1580774400000|2020-02-04 00:00:00|12595.1|12571.1|12599.8|12575.8|12601.7|12577.7|12588.5|12564.5|0
1580774700000|2020-02-04 00:05:00|12600.7|12576.7|12608.6|12584.6|12608.6|12584.6|12599.5|12575.5|0
1580775000000|2020-02-04 00:10:00|12612.5|12588.5|12626|12602|12627.3|12603.3|12612.5|12588.5|0
1580775300000|2020-02-04 00:15:00|12626.5|12602.5|12621.7|12597.7|12628|12604|12616.6|12592.6|0
1580775600000|2020-02-04 00:20:00|12621.9|12597.9|12619.1|12595.1|12623.5|12599.5|12617.8|12593.8|0
1580775900000|2020-02-04 00:25:00|12617.3|12593.3|12617.8|12593.8|12619.3|12595.3|12614.1|12590.1|0
1580776200000|2020-02-04 00:30:00|12618|12594|12619.2|12595.2|12620.5|12596.5|12616.8|12592.8|0
1580776500000|2020-02-04 00:35:00|12618.7|12594.7|12612.8|12588.8|12619.7|12595.7|12611.4|12587.4|0
1580776800000|2020-02-04 00:40:00|12613.2|12589.2|12617|12593|12619.7|12595.7|12613.2|12589.2|0
1580777100000|2020-02-04 00:45:00|12616.5|12592.5|12638.9|12614.9|12638.9|12614.9|12614.3|12590.3|0
1580777400000|2020-02-04 00:50:00|12638.7|12614.7|12636|12612|12638.9|12614.9|12634.3|12610.3|0
1580777700000|2020-02-04 00:55:00|12635.5|12611.5|12659.7|12635.7|12660.2|12636.2|12635.5|12611.5|0
1580778000000|2020-02-04 01:00:00|12654.8|12644.8|12688.6|12678.6|12728.6|12718.6|12653.6|12643.6|6045
1580778300000|2020-02-04 01:05:00|12687.3|12677.3|12686.1|12676.1|12701.1|12691.1|12678.6|12668.6|2524
1580778600000|2020-02-04 01:10:00|12683.6|12673.6|12681.1|12671.1|12688.6|12678.6|12671.1|12661.1|2525
1580778900000|2020-02-04 01:15:00|12683.6|12673.6|12678.6|12668.6|12706.1|12696.1|12656.1|12646.1|3551
1580779200000|2020-02-04 01:20:00|12676.1|12666.1|12748.6|12738.6|12748.6|12738.6|12676.1|12666.1|3271
1580779500000|2020-02-04 01:25:00|12751.1|12741.1|12763.6|12753.6|12768.6|12758.6|12741.1|12731.1|5883
1580779800000|2020-02-04 01:30:00|12766.1|12756.1|12924.8|12914.8|12963.6|12953.6|12766.1|12756.1|51956
1580780100000|2020-02-04 01:35:00|12923.6|12913.6|12998.6|12988.6|13036.1|13026.1|12923.6|12913.6|33150
1580780400000|2020-02-04 01:40:00|12999.8|12989.8|12938.6|12928.6|13018.6|13008.6|12931.1|12921.1|27982
1580780700000|2020-02-04 01:45:00|12939.8|12929.8|12993.6|12983.6|13011.1|13001.1|12939.8|12929.8|18118
1580781000000|2020-02-04 01:50:00|12994.8|12984.8|13006.1|12996.1|13013.6|13003.6|12973.6|12963.6|17190
1580781300000|2020-02-04 01:55:00|13004.8|12994.8|13033.6|13023.6|13058.6|13048.6|12993.6|12983.6|17266
1580781600000|2020-02-04 02:00:00|13036.1|13026.1|13028.6|13018.6|13043.6|13033.6|13008.6|12998.6|10404
1580781900000|2020-02-04 02:05:00|13026.1|13016.1|13008.6|12998.6|13031.1|13021.1|12983.6|12973.6|9396
1580782200000|2020-02-04 02:10:00|13009.8|12999.8|13003.6|12993.6|13021.1|13011.1|12988.6|12978.6|7217
1580782500000|2020-02-04 02:15:00|13004.8|12994.8|13003.6|12993.6|13018.6|13008.6|12988.6|12978.6|5967
1580782800000|2020-02-04 02:20:00|13004.8|12994.8|13021.1|13011.1|13026.1|13016.1|12996.1|12986.1|9381
1580783100000|2020-02-04 02:25:00|13019.8|13009.8|13021.1|13011.1|13036.1|13026.1|13013.6|13003.6|5046
1580783400000|2020-02-04 02:30:00|13022.3|13012.3|13011.1|13001.1|13028.6|13018.6|13001.1|12991.1|5951
1580783700000|2020-02-04 02:35:00|13013.6|13003.6|12976.1|12966.1|13021.1|13011.1|12973.6|12963.6|6335
1580784000000|2020-02-04 02:40:00|12974.8|12964.8|12928.6|12918.6|12981.1|12971.1|12916.1|12906.1|10769
1580784300000|2020-02-04 02:45:00|12926.1|12916.1|12918.6|12908.6|12931.1|12921.1|12903.6|12893.6|8035
1580784600000|2020-02-04 02:50:00|12916.1|12906.1|12948.6|12938.6|12966.1|12956.1|12908.6|12898.6|6315
1580784900000|2020-02-04 02:55:00|12951.1|12941.1|12908.6|12898.6|12951.1|12941.1|12908.6|12898.6|3597
1580785200000|2020-02-04 03:00:00|12906.1|12896.1|12918.6|12908.6|12933.6|12923.6|12901.1|12891.1|6376
1580785500000|2020-02-04 03:05:00|12917.3|12907.3|12908.6|12898.6|12921.1|12911.1|12896.1|12886.1|4655
1580785800000|2020-02-04 03:10:00|12907.3|12897.3|12956.1|12946.1|12956.1|12946.1|12901.1|12891.1|5261
1580786100000|2020-02-04 03:15:00|12954.8|12944.8|12952.3|12942.3|12956.1|12946.1|12928.6|12918.6|4793
1580786400000|2020-02-04 03:20:00|12951.1|12941.1|12988.6|12978.6|12996.1|12986.1|12951.1|12941.1|6985
1580786700000|2020-02-04 03:25:00|12989.8|12979.8|12991.1|12981.1|12996.1|12986.1|12983.6|12973.6|2672
1580787000000|2020-02-04 03:30:00|12989.8|12979.8|12993.6|12983.6|12997.3|12987.3|12983.6|12973.6|1264
1580787300000|2020-02-04 03:35:00|12992.3|12982.3|13003.6|12993.6|13006.1|12996.1|12991.1|12981.1|1213
1580787600000|2020-02-04 03:40:00|13006.1|12996.1|13003.6|12993.6|13006.1|12996.1|12998.6|12988.6|770
1580787900000|2020-02-04 03:45:00|13002.3|12992.3|12998.6|12988.6|13006.1|12996.1|12996.1|12986.1|532
1580788200000|2020-02-04 03:50:00|13001.1|12991.1|13003.6|12993.6|13008.6|12998.6|12998.6|12988.6|649
1580788500000|2020-02-04 03:55:00|13004.8|12994.8|13001.1|12991.1|13006.1|12996.1|12996.1|12986.1|535
1580788800000|2020-02-04 04:00:00|12998.6|12988.6|13002.3|12992.3|13003.6|12993.6|12996.1|12986.1|266
1580789100000|2020-02-04 04:05:00|13003.6|12993.6|12988.6|12978.6|13003.6|12993.6|12988.6|12978.6|330
1580789400000|2020-02-04 04:10:00|12986.1|12976.1|12991.1|12981.1|12991.1|12981.1|12986.1|12976.1|518
1580789700000|2020-02-04 04:15:00|12992.3|12982.3|12988.6|12978.6|12993.6|12983.6|12988.6|12978.6|196
1580790000000|2020-02-04 04:20:00|12991.1|12981.1|12996.1|12986.1|12996.1|12986.1|12986.1|12976.1|307
1580790300000|2020-02-04 04:25:00|12993.6|12983.6|12996.1|12986.1|12998.6|12988.6|12993.6|12983.6|209
1580790600000|2020-02-04 04:30:00|12998.6|12988.6|12993.6|12983.6|12998.6|12988.6|12993.6|12983.6|150
1580790900000|2020-02-04 04:35:00|12996.1|12986.1|13003.6|12993.6|13003.6|12993.6|12996.1|12986.1|485
1580791200000|2020-02-04 04:40:00|13004.8|12994.8|12997.3|12987.3|13006.1|12996.1|12997.3|12987.3|247
1580791500000|2020-02-04 04:45:00|12998.6|12988.6|12998.6|12988.6|13001.1|12991.1|12996.1|12986.1|496
1580791800000|2020-02-04 04:50:00|13001.1|12991.1|13001.1|12991.1|13003.6|12993.6|12998.6|12988.6|174
1580792100000|2020-02-04 04:55:00|12998.6|12988.6|13001.1|12991.1|13006.1|12996.1|12998.6|12988.6|499
1580792400000|2020-02-04 05:00:00|13002.3|12992.3|12989.8|12979.8|13013.6|13003.6|12976.1|12966.1|5821
1580792700000|2020-02-04 05:05:00|12991.1|12981.1|12998.6|12988.6|13003.6|12993.6|12988.6|12978.6|2591
1580793000000|2020-02-04 05:10:00|12996.1|12986.1|13003.6|12993.6|13003.6|12993.6|12978.6|12968.6|3625
1580793300000|2020-02-04 05:15:00|13001.1|12991.1|13011.1|13001.1|13016.1|13006.1|12996.1|12986.1|7369
1580793600000|2020-02-04 05:20:00|13012.3|13002.3|12988.6|12978.6|13016.1|13006.1|12983.6|12973.6|3811
1580793900000|2020-02-04 05:25:00|12989.8|12979.8|12996.1|12986.1|13001.1|12991.1|12986.1|12976.1|3304
1580794200000|2020-02-04 05:30:00|12997.3|12987.3|13011.1|13001.1|13016.1|13006.1|12996.1|12986.1|2500
1580794500000|2020-02-04 05:35:00|13009.8|12999.8|13023.6|13013.6|13031.1|13021.1|13008.6|12998.6|2797
1580794800000|2020-02-04 05:40:00|13026.1|13016.1|13058.6|13048.6|13058.6|13048.6|13026.1|13016.1|5701
1580795100000|2020-02-04 05:45:00|13061.1|13051.1|13073.6|13063.6|13098.6|13088.6|13061.1|13051.1|11174
1580795400000|2020-02-04 05:50:00|13074.8|13064.8|13071.1|13061.1|13084.8|13074.8|13068.6|13058.6|3564
1580795700000|2020-02-04 05:55:00|13073.6|13063.6|13073.6|13063.6|13078.6|13068.6|13063.6|13053.6|3897
1580796000000|2020-02-04 06:00:00|13072.3|13062.3|13096.1|13086.1|13111.1|13101.1|13068.6|13058.6|7401
1580796300000|2020-02-04 06:05:00|13097.3|13087.3|13091.1|13081.1|13101.1|13091.1|13088.6|13078.6|3291
1580796600000|2020-02-04 06:10:00|13088.6|13078.6|13096.1|13086.1|13096.1|13086.1|13076.1|13066.1|5433
1580796900000|2020-02-04 06:15:00|13094.8|13084.8|13091.1|13081.1|13098.6|13088.6|13086.1|13076.1|3164
1580797200000|2020-02-04 06:20:00|13089.8|13079.8|13078.6|13068.6|13096.1|13086.1|13063.6|13053.6|4223
1580797500000|2020-02-04 06:25:00|13076.1|13066.1|13071.1|13061.1|13078.6|13068.6|13063.6|13053.6|3129
1580797800000|2020-02-04 06:30:00|13069.8|13059.8|13086.1|13076.1|13086.1|13076.1|13048.6|13038.6|4546
1580798100000|2020-02-04 06:35:00|13084.8|13074.8|13098.6|13088.6|13106.1|13096.1|13073.6|13063.6|5088
1580798400000|2020-02-04 06:40:00|13097.3|13087.3|13096.1|13086.1|13101.1|13091.1|13088.6|13078.6|4545
1580798700000|2020-02-04 06:45:00|13093.6|13083.6|13096.1|13086.1|13098.6|13088.6|13077.3|13067.3|5252
1580799000000|2020-02-04 06:50:00|13098.6|13088.6|13098.6|13088.6|13111.1|13101.1|13088.6|13078.6|4709
1580799300000|2020-02-04 06:55:00|13096.1|13086.1|13083.6|13073.6|13101.1|13091.1|13081.1|13071.1|5980
1580799600000|2020-02-04 07:00:00|13087.3|13077.3|13093.6|13083.6|13096.1|13086.1|13084.8|13074.8|2685
1580799900000|2020-02-04 07:05:00|13091.1|13081.1|13086.1|13076.1|13093.6|13083.6|13086.1|13076.1|1226
1580800200000|2020-02-04 07:10:00|13087.3|13077.3|13076.1|13066.1|13088.6|13078.6|13076.1|13066.1|1729
1580800500000|2020-02-04 07:15:00|13078.6|13068.6|13069.8|13059.8|13078.6|13068.6|13063.6|13053.6|1867
1580800800000|2020-02-04 07:20:00|13071.1|13061.1|13068.6|13058.6|13071.1|13061.1|13063.6|13053.6|1026
1580801100000|2020-02-04 07:25:00|13069.8|13059.8|13067.3|13057.3|13071.1|13061.1|13066.1|13056.1|1095
1580801400000|2020-02-04 07:30:00|13066.1|13056.1|13061.1|13051.1|13068.6|13058.6|13061.1|13051.1|818
1580801700000|2020-02-04 07:35:00|13057.3|13047.3|13061.1|13051.1|13061.1|13051.1|13053.6|13043.6|1417
1580802000000|2020-02-04 07:40:00|13059.8|13049.8|13056.1|13046.1|13061.1|13051.1|13056.1|13046.1|1006
1580802300000|2020-02-04 07:45:00|13053.6|13043.6|13057.3|13047.3|13058.6|13048.6|13047.3|13037.3|1732
1580802600000|2020-02-04 07:50:00|13056.1|13046.1|13058.6|13048.6|13061.1|13051.1|13046.1|13036.1|1263
1580802900000|2020-02-04 07:55:00|13059.8|13049.8|13068.6|13058.6|13068.6|13058.6|13058.6|13048.6|1075
1580803200000|2020-02-04 08:00:00|13069.8|13057.3|13074.8|13062.3|13074.8|13062.3|13064.8|13052.3|2486
1580803500000|2020-02-04 08:05:00|13077.3|13064.8|13087.3|13074.8|13087.3|13074.8|13069.8|13054.8|2139
1580803800000|2020-02-04 08:10:00|13089.8|13077.3|13084.8|13072.3|13092.3|13079.8|13079.8|13067.3|1389
1580804100000|2020-02-04 08:15:00|13087.3|13074.8|13112.3|13099.8|13112.3|13099.8|13084.8|13072.3|1791
1580804400000|2020-02-04 08:20:00|13114.8|13097.3|13132.3|13119.8|13137.3|13124.8|13109.8|13097.3|3668
1580804700000|2020-02-04 08:25:00|13137.3|13117.3|13171.3|13147.3|13177.3|13164.8|13124.8|13112.3|6271
1580805000000|2020-02-04 08:30:00|13171|13147|13141|13117|13174.2|13150.2|13141|13117|3
1580805300000|2020-02-04 08:35:00|13142.8|13118.8|13143.1|13119.1|13150.3|13126.3|13137|13113|655
1580805600000|2020-02-04 08:40:00|13143.6|13119.6|13144.7|13120.7|13147|13123|13139.6|13115.6|0
1580805900000|2020-02-04 08:45:00|13145|13121|13147.5|13123.5|13150.9|13126.9|13142.6|13118.6|0
1580806200000|2020-02-04 08:50:00|13147.7|13123.7|13155.6|13131.6|13160.7|13136.7|13147.5|13123.5|0
1580806500000|2020-02-04 08:55:00|13157.4|13133.4|13164.9|13140.9|13168.2|13144.2|13151.8|13127.8|0
1580806800000|2020-02-04 09:00:00|13154.8|13142.3|13154.8|13142.3|13172.3|13159.8|13149.8|13137.3|1175
1580807100000|2020-02-04 09:05:00|13157.3|13139.8|13134.8|13122.3|13157.3|13139.8|13134.8|13122.3|687
1580807400000|2020-02-04 09:10:00|13132.3|13119.8|13149.8|13137.3|13152.3|13139.8|13132.3|13119.8|682
1580807700000|2020-02-04 09:15:00|13152.3|13139.8|13149.8|13134.8|13157.3|13144.8|13144.8|13129.8|402
1580808000000|2020-02-04 09:20:00|13147.3|13137.3|13154.8|13142.3|13162.3|13149.8|13147.3|13137.3|197
1580808300000|2020-02-04 09:25:00|13157.3|13144.8|13159.8|13147.3|13162.3|13149.8|13152.3|13139.8|219
1580808600000|2020-02-04 09:30:00|13162.3|13149.8|13192.3|13177.3|13192.3|13179.8|13159.8|13147.3|640
1580808900000|2020-02-04 09:35:00|13189.8|13174.8|13197.3|13184.8|13212.3|13199.8|13187.3|13172.3|1284
1580809200000|2020-02-04 09:40:00|13199.8|13187.3|13177.3|13164.8|13199.8|13187.3|13177.3|13164.8|770
1580809500000|2020-02-04 09:45:00|13174.8|13162.3|13177.3|13164.8|13189.8|13177.3|13172.3|13159.8|906
1580809800000|2020-02-04 09:50:00|13174.8|13162.3|13172.3|13157.3|13179.8|13167.3|13164.8|13152.3|701
1580810100000|2020-02-04 09:55:00|13174.8|13159.8|13164.8|13152.3|13174.8|13162.3|13159.8|13147.3|378
1580810400000|2020-02-04 10:00:00|13167.3|13154.8|13154.8|13139.8|13167.3|13154.8|13142.3|13129.8|1000
1580810700000|2020-02-04 10:05:00|13152.3|13142.3|13144.8|13132.3|13154.8|13142.3|13144.8|13129.8|242
1580811000000|2020-02-04 10:10:00|13142.3|13129.8|13139.8|13127.3|13149.8|13137.3|13139.8|13127.3|521
1580811300000|2020-02-04 10:15:00|13137.3|13124.8|13122.3|13109.8|13139.8|13124.8|13122.3|13109.8|623
1580811600000|2020-02-04 10:20:00|13124.8|13112.3|13132.3|13119.8|13134.8|13122.3|13122.3|13109.8|314
1580811900000|2020-02-04 10:25:00|13134.8|13122.3|13139.8|13124.8|13142.3|13129.8|13134.8|13122.3|190
1580812200000|2020-02-04 10:30:00|13137.3|13127.3|13132.3|13119.8|13147.3|13134.8|13132.3|13119.8|305
1580812500000|2020-02-04 10:35:00|13134.8|13122.3|13132.3|13117.3|13134.8|13122.3|13129.8|13117.3|185
1580812800000|2020-02-04 10:40:00|13129.8|13119.8|13142.3|13129.8|13142.3|13129.8|13129.8|13117.3|162
1580813100000|2020-02-04 10:45:00|13139.8|13127.3|13127.3|13112.3|13139.8|13127.3|13124.8|13112.3|107
1580813400000|2020-02-04 10:50:00|13124.8|13114.8|13129.8|13114.8|13129.8|13117.3|13124.8|13112.3|95
1580813700000|2020-02-04 10:55:00|13127.3|13117.3|13117.3|13104.8|13129.8|13117.3|13117.3|13104.8|210
1580814000000|2020-02-04 11:00:00|13114.8|13102.3|13117.3|13104.8|13117.3|13104.8|13114.8|13099.8|317
1580814300000|2020-02-04 11:05:00|13114.8|13102.3|13119.8|13107.3|13119.8|13107.3|13114.8|13102.3|70
1580814600000|2020-02-04 11:10:00|13122.3|13109.8|13129.8|13117.3|13134.8|13122.3|13119.8|13107.3|234
1580814900000|2020-02-04 11:15:00|13132.3|13119.8|13134.8|13122.3|13142.3|13129.8|13129.8|13117.3|447
1580815200000|2020-02-04 11:20:00|13137.3|13124.8|13139.8|13127.3|13142.3|13129.8|13134.8|13122.3|136
1580815500000|2020-02-04 11:25:00|13137.3|13124.8|13129.8|13117.3|13137.3|13124.8|13129.8|13117.3|49
1580815800000|2020-02-04 11:30:00|13132.3|13119.8|13134.8|13122.3|13137.3|13124.8|13132.3|13119.8|104
1580816100000|2020-02-04 11:35:00|13132.3|13119.8|13124.8|13112.3|13132.3|13119.8|13124.8|13112.3|43
1580816400000|2020-02-04 11:40:00|13119.8|13109.8|13129.8|13117.3|13129.8|13117.3|13119.8|13107.3|230
1580816700000|2020-02-04 11:45:00|13127.3|13114.8|13132.3|13119.8|13134.8|13122.3|13127.3|13114.8|84
1580817000000|2020-02-04 11:50:00|13134.8|13122.3|13129.8|13114.8|13134.8|13122.3|13127.3|13114.8|146
1580817300000|2020-02-04 11:55:00|13132.3|13117.3|13127.3|13114.8|13132.3|13119.8|13124.8|13112.3|174
1580817600000|2020-02-04 12:00:00|13124.8|13112.3|13119.8|13107.3|13124.8|13114.8|13119.8|13107.3|452
1580817900000|2020-02-04 12:05:00|13117.3|13104.8|13119.8|13104.8|13122.3|13109.8|13117.3|13104.8|159
1580818200000|2020-02-04 12:10:00|13117.3|13107.3|13119.8|13107.3|13122.3|13109.8|13117.3|13104.8|81
1580818500000|2020-02-04 12:15:00|13117.3|13104.8|13127.3|13114.8|13127.3|13114.8|13117.3|13104.8|205
1580818800000|2020-02-04 12:20:00|13124.8|13112.3|13119.8|13107.3|13127.3|13114.8|13119.8|13107.3|214
1580819100000|2020-02-04 12:25:00|13117.3|13104.8|13142.3|13129.8|13144.8|13132.3|13117.3|13104.8|396
1580819400000|2020-02-04 12:30:00|13144.8|13132.3|13139.8|13127.3|13149.8|13137.3|13137.3|13124.8|225
1580819700000|2020-02-04 12:35:00|13142.3|13129.8|13144.8|13132.3|13149.8|13137.3|13142.3|13129.8|183
1580820000000|2020-02-04 12:40:00|13147.3|13134.8|13154.8|13142.3|13159.8|13147.3|13147.3|13132.3|211
1580820300000|2020-02-04 12:45:00|13157.3|13139.8|13152.3|13139.8|13157.3|13139.8|13144.8|13132.3|168
1580820600000|2020-02-04 12:50:00|13149.8|13137.3|13147.3|13134.8|13152.3|13139.8|13147.3|13134.8|72
1580820900000|2020-02-04 12:55:00|13144.8|13132.3|13157.3|13144.8|13157.3|13144.8|13142.3|13129.8|205
1580821200000|2020-02-04 13:00:00|13159.8|13147.3|13159.8|13147.3|13159.8|13147.3|13157.3|13144.8|436
1580821500000|2020-02-04 13:05:00|13157.3|13144.8|13167.3|13154.8|13172.3|13159.8|13154.8|13142.3|437
1580821800000|2020-02-04 13:10:00|13169.8|13157.3|13167.3|13154.8|13172.3|13157.3|13167.3|13154.8|132
1580822100000|2020-02-04 13:15:00|13164.8|13152.3|13172.3|13159.8|13174.8|13162.3|13164.8|13152.3|374
1580822400000|2020-02-04 13:20:00|13174.8|13162.3|13179.8|13167.3|13179.8|13167.3|13172.3|13159.8|290
1580822700000|2020-02-04 13:25:00|13182.3|13169.8|13192.3|13179.8|13192.3|13179.8|13177.3|13164.8|739
1580823000000|2020-02-04 13:30:00|13189.8|13177.3|13182.3|13169.8|13192.3|13179.8|13182.3|13169.8|292
1580823300000|2020-02-04 13:35:00|13184.8|13172.3|13182.3|13169.8|13187.3|13174.8|13179.8|13167.3|202
1580823600000|2020-02-04 13:40:00|13184.8|13172.3|13172.3|13159.8|13187.3|13174.8|13169.8|13157.3|298
1580823900000|2020-02-04 13:45:00|13169.8|13157.3|13174.8|13162.3|13174.8|13162.3|13169.8|13157.3|167
1580824200000|2020-02-04 13:50:00|13177.3|13164.8|13172.3|13159.8|13177.3|13164.8|13167.3|13154.8|471
1580824500000|2020-02-04 13:55:00|13174.8|13162.3|13182.3|13169.8|13184.8|13172.3|13174.8|13162.3|374
1580824800000|2020-02-04 14:00:00|13179.8|13167.3|13169.8|13157.3|13184.8|13172.3|13169.8|13157.3|291
1580825100000|2020-02-04 14:05:00|13172.3|13159.8|13169.8|13157.3|13172.3|13159.8|13164.8|13152.3|208
1580825400000|2020-02-04 14:10:00|13172.3|13154.8|13164.8|13152.3|13172.3|13159.8|13159.8|13147.3|210
1580825700000|2020-02-04 14:15:00|13162.3|13149.8|13157.3|13142.3|13162.3|13149.8|13154.8|13142.3|165
1580826000000|2020-02-04 14:20:00|13159.8|13144.8|13154.8|13142.3|13159.8|13147.3|13149.8|13137.3|454
1580826300000|2020-02-04 14:25:00|13152.3|13139.8|13157.3|13144.8|13162.3|13149.8|13149.8|13137.3|523
1580826600000|2020-02-04 14:30:00|13159.8|13147.3|13162.3|13149.8|13179.8|13167.3|13152.3|13139.8|1267
1580826900000|2020-02-04 14:35:00|13164.8|13152.3|13167.3|13154.8|13179.8|13167.3|13164.8|13152.3|853
1580827200000|2020-02-04 14:40:00|13169.8|13157.3|13169.8|13157.3|13177.3|13164.8|13167.3|13154.8|433
1580827500000|2020-02-04 14:45:00|13172.3|13159.8|13197.3|13184.8|13197.3|13184.8|13169.8|13157.3|786
1580827800000|2020-02-04 14:50:00|13194.8|13182.3|13199.8|13187.3|13204.8|13192.3|13192.3|13179.8|829
1580828100000|2020-02-04 14:55:00|13197.3|13184.8|13194.8|13182.3|13204.8|13192.3|13192.3|13179.8|1133
1580828400000|2020-02-04 15:00:00|13197.3|13184.8|13197.3|13184.8|13202.3|13189.8|13192.3|13179.8|1019
1580828700000|2020-02-04 15:05:00|13194.8|13182.3|13189.8|13177.3|13197.3|13184.8|13187.3|13174.8|610
1580829000000|2020-02-04 15:10:00|13192.3|13179.8|13187.3|13174.8|13194.8|13182.3|13187.3|13174.8|760
1580829300000|2020-02-04 15:15:00|13189.8|13177.3|13202.3|13189.8|13202.3|13189.8|13187.3|13177.3|563
1580829600000|2020-02-04 15:20:00|13199.8|13187.3|13204.8|13192.3|13207.3|13194.8|13194.8|13182.3|818
1580829900000|2020-02-04 15:25:00|13207.3|13194.8|13229.8|13217.3|13229.8|13217.3|13204.8|13192.3|1009
1580830200000|2020-02-04 15:30:00|13227.3|13214.8|13239.8|13227.3|13242.3|13229.8|13227.3|13214.8|1775
1580830500000|2020-02-04 15:35:00|13242.3|13229.8|13252.3|13239.8|13257.3|13244.8|13242.3|13229.8|1345
1580830800000|2020-02-04 15:40:00|13254.8|13242.3|13242.3|13229.8|13254.8|13242.3|13237.3|13224.8|1112
1580831100000|2020-02-04 15:45:00|13244.8|13232.3|13239.8|13227.3|13244.8|13232.3|13229.8|13217.3|650
1580831400000|2020-02-04 15:50:00|13237.3|13224.8|13242.3|13229.8|13244.8|13232.3|13234.8|13222.3|926
1580831700000|2020-02-04 15:55:00|13244.8|13227.3|13239.8|13227.3|13247.3|13234.8|13234.8|13222.3|671
1580832000000|2020-02-04 16:00:00|13237.3|13224.8|13247.3|13232.3|13247.3|13234.8|13234.8|13222.3|552
1580832300000|2020-02-04 16:05:00|13244.8|13234.8|13252.3|13239.8|13254.8|13242.3|13242.3|13229.8|841
1580832600000|2020-02-04 16:10:00|13249.8|13237.3|13259.8|13247.3|13259.8|13247.3|13249.8|13237.3|696
1580832900000|2020-02-04 16:15:00|13262.3|13249.8|13272.3|13259.8|13274.8|13262.3|13259.8|13247.3|677
1580833200000|2020-02-04 16:20:00|13274.8|13262.3|13277.3|13264.8|13279.8|13267.3|13272.3|13259.8|665
1580833500000|2020-02-04 16:25:00|13279.8|13267.3|13297.3|13284.8|13307.3|13294.8|13277.3|13264.8|2011
1580833800000|2020-02-04 16:30:00|13299.8|13287.3|13302.3|13289.8|13314.8|13302.3|13299.8|13284.8|761
1580834100000|2020-02-04 16:35:00|13299.8|13287.3|13297.3|13284.8|13304.8|13292.3|13289.8|13277.3|849
1580834400000|2020-02-04 16:40:00|13299.8|13282.3|13302.3|13289.8|13302.3|13289.8|13294.8|13282.3|476
1580834700000|2020-02-04 16:45:00|13304.8|13292.3|13304.8|13292.3|13312.3|13297.3|13299.8|13287.3|623
1580835000000|2020-02-04 16:50:00|13302.3|13289.8|13302.3|13289.8|13304.8|13292.3|13297.3|13284.8|361
1580835300000|2020-02-04 16:55:00|13304.8|13292.3|13307.3|13294.8|13309.8|13297.3|13302.3|13289.8|378
1580835600000|2020-02-04 17:00:00|13304.8|13292.3|13307.3|13294.8|13309.8|13297.3|13304.8|13292.3|446
1580835900000|2020-02-04 17:05:00|13309.8|13297.3|13307.3|13294.8|13309.8|13297.3|13302.3|13289.8|401
1580836200000|2020-02-04 17:10:00|13309.8|13297.3|13314.8|13302.3|13317.3|13304.8|13309.8|13297.3|473
1580836500000|2020-02-04 17:15:00|13317.3|13304.8|13307.3|13294.8|13317.3|13304.8|13302.3|13289.8|551
1580836800000|2020-02-04 17:20:00|13309.8|13297.3|13317.3|13304.8|13317.3|13304.8|13304.8|13292.3|422
1580837100000|2020-02-04 17:25:00|13319.8|13307.3|13324.8|13312.3|13324.8|13312.3|13314.8|13302.3|448
1580837400000|2020-02-04 17:30:00|13322.3|13309.8|13317.3|13304.8|13324.8|13312.3|13314.8|13302.3|397
1580837700000|2020-02-04 17:35:00|13319.8|13307.3|13322.3|13309.8|13322.3|13309.8|13314.8|13302.3|371
1580838000000|2020-02-04 17:40:00|13324.8|13312.3|13327.3|13314.8|13327.3|13314.8|13319.8|13307.3|376
1580838300000|2020-02-04 17:45:00|13329.8|13317.3|13312.3|13299.8|13329.8|13317.3|13312.3|13299.8|393
1580838600000|2020-02-04 17:50:00|13314.8|13302.3|13314.8|13302.3|13317.3|13304.8|13307.3|13294.8|389
1580838900000|2020-02-04 17:55:00|13312.3|13299.8|13312.3|13299.8|13312.3|13299.8|13309.8|13297.3|93
1580839200000|2020-02-04 18:00:00|13314.8|13302.3|13324.8|13312.3|13327.3|13312.3|13314.8|13302.3|341
1580839500000|2020-02-04 18:05:00|13327.3|13314.8|13324.8|13312.3|13334.8|13322.3|13324.8|13312.3|527
1580839800000|2020-02-04 18:10:00|13327.3|13314.8|13322.3|13309.8|13329.8|13317.3|13322.3|13309.8|228
1580840100000|2020-02-04 18:15:00|13319.8|13307.3|13319.8|13307.3|13322.3|13309.8|13317.3|13304.8|328
1580840400000|2020-02-04 18:20:00|13322.3|13304.8|13314.8|13299.8|13322.3|13309.8|13312.3|13299.8|524
1580840700000|2020-02-04 18:25:00|13312.3|13297.3|13322.3|13309.8|13322.3|13309.8|13309.8|13297.3|269
1580841000000|2020-02-04 18:30:00|13324.8|13312.3|13322.3|13309.8|13324.8|13312.3|13317.3|13304.8|249
1580841300000|2020-02-04 18:35:00|13324.8|13312.3|13329.8|13314.8|13332.3|13319.8|13324.8|13312.3|210
1580841600000|2020-02-04 18:40:00|13327.3|13312.3|13332.3|13319.8|13332.3|13319.8|13324.8|13312.3|228
1580841900000|2020-02-04 18:45:00|13334.8|13317.3|13332.3|13319.8|13334.8|13319.8|13329.8|13314.8|256
1580842200000|2020-02-04 18:50:00|13334.8|13317.3|13332.3|13319.8|13334.8|13322.3|13329.8|13317.3|365
1580842500000|2020-02-04 18:55:00|13334.8|13317.3|13327.3|13314.8|13334.8|13317.3|13324.8|13312.3|173
1580842800000|2020-02-04 19:00:00|13324.8|13312.3|13322.3|13309.8|13324.8|13312.3|13314.8|13302.3|282
1580843100000|2020-02-04 19:05:00|13319.8|13307.3|13319.8|13304.8|13322.3|13309.8|13319.8|13304.8|183
1580843400000|2020-02-04 19:10:00|13322.3|13307.3|13319.8|13307.3|13322.3|13309.8|13319.8|13307.3|92
1580843700000|2020-02-04 19:15:00|13317.3|13304.8|13309.8|13297.3|13319.8|13307.3|13307.3|13294.8|379
1580844000000|2020-02-04 19:20:00|13307.3|13294.8|13304.8|13292.3|13309.8|13297.3|13304.8|13289.8|196
1580844300000|2020-02-04 19:25:00|13307.3|13289.8|13302.3|13289.8|13307.3|13294.8|13299.8|13287.3|141
1580844600000|2020-02-04 19:30:00|13299.8|13287.3|13299.8|13287.3|13304.8|13292.3|13299.8|13284.8|152
1580844900000|2020-02-04 19:35:00|13302.3|13289.8|13304.8|13289.8|13304.8|13292.3|13302.3|13289.8|97
1580845200000|2020-02-04 19:40:00|13307.3|13292.3|13308.6|13298.6|13309.8|13298.6|13307.3|13292.3|83
1580845500000|2020-02-04 19:45:00|13309.8|13299.8|13311.1|13301.1|13313.6|13303.6|13308.6|13298.6|62
1580845800000|2020-02-04 19:50:00|13312.3|13302.3|13306.1|13296.1|13312.3|13302.3|13306.1|13296.1|75
1580846100000|2020-02-04 19:55:00|13307.3|13297.3|13302.3|13292.3|13307.3|13297.3|13301.1|13291.1|119
1580846400000|2020-02-04 20:00:00|13301.1|13291.1|13301.1|13291.1|13303.6|13293.6|13296.1|13286.1|62
1580846700000|2020-02-04 20:05:00|13303.6|13293.6|13306.1|13296.1|13306.1|13296.1|13303.6|13293.6|76
1580847000000|2020-02-04 20:10:00|13303.6|13293.6|13299.8|13289.8|13303.6|13293.6|13298.6|13288.6|196
1580847300000|2020-02-04 20:15:00|13298.6|13288.6|13298.6|13288.6|13301.1|13291.1|13296.1|13286.1|112
1580847600000|2020-02-04 20:20:00|13297.3|13287.3|13301.1|13291.1|13303.6|13293.6|13297.3|13287.3|157
1580847900000|2020-02-04 20:25:00|13302.3|13292.3|13311.1|13301.1|13316.1|13306.1|13302.3|13292.3|480
1580848200000|2020-02-04 20:30:00|13308.6|13298.6|13311.1|13301.1|13311.1|13301.1|13308.6|13298.6|42
1580848500000|2020-02-04 20:35:00|13309.8|13299.8|13313.6|13303.6|13316.1|13306.1|13308.6|13298.6|93
1580848800000|2020-02-04 20:40:00|13311.1|13301.1|13301.1|13291.1|13313.6|13303.6|13301.1|13291.1|361
1580849100000|2020-02-04 20:45:00|13309.5|13285.5|13310.4|13286.4|13315.7|13291.7|13305.6|13281.6|254
1580849400000|2020-02-04 20:50:00|13309.4|13285.4|13300.9|13276.9|13310.4|13286.4|13297.1|13273.1|165
1580849700000|2020-02-04 20:55:00|13299.2|13275.2|13299.4|13275.4|13301.5|13277.5|13292.7|13268.7|615
1580850000000|2020-02-04 21:00:00|13300.5|13276.5|13305|13281|13307|13283|13293.4|13269.4|96
1580850300000|2020-02-04 21:05:00|13304|13280|13306.5|13282.5|13307|13283|13299.5|13275.5|71
1580850600000|2020-02-04 21:10:00|13305.5|13281.5|13315.6|13291.6|13317.2|13293.2|13302.5|13278.5|64
1580850900000|2020-02-04 21:15:00|13315.5|13291.5|13315.5|13291.5|13316.2|13292.2|13314.6|13290.6|0
1580851200000|2020-02-04 21:20:00|13314.2|13290.2|13314.2|13290.2|13315.7|13291.7|13314.1|13290.1|0
1580851500000|2020-02-04 21:25:00|13314.3|13290.3|13310.7|13286.7|13314.5|13290.5|13310.3|13286.3|0
1580851800000|2020-02-04 21:30:00|13313.4|13289.4|13315.4|13291.4|13317.5|13293.5|13310.4|13286.4|0
1580852100000|2020-02-04 21:35:00|13314.4|13290.4|13318.2|13294.2|13318.2|13294.2|13314.4|13290.4|0
1580852400000|2020-02-04 21:40:00|13317.2|13293.2|13334.2|13310.2|13335.2|13311.2|13316.1|13292.1|0
1580852700000|2020-02-04 21:45:00|13333.2|13309.2|13327.2|13303.2|13335.2|13311.2|13317.4|13293.4|0
1580853000000|2020-02-04 21:50:00|13328.2|13304.2|13323.8|13299.8|13329.2|13305.2|13322.8|13298.8|0
1580853300000|2020-02-04 21:55:00|13322.8|13298.8|13324.6|13300.6|13327.8|13303.8|13322.8|13298.8|0
1580853600000|2020-02-04 22:00:00|13324.5|13300.5|13325.4|13301.4|13325.5|13301.5|13323.2|13299.2|0
1580853900000|2020-02-04 22:05:00|13325.5|13301.5|13326.7|13302.7|13328.5|13304.5|13325.5|13301.5|0
1580854200000|2020-02-04 22:10:00|13326.4|13302.4|13324.9|13300.9|13328.4|13304.4|13324.6|13300.6|0
1580854500000|2020-02-04 22:15:00|13326.9|13302.9|13326|13302|13328.4|13304.4|13324.4|13300.4|0
1580854800000|2020-02-04 22:20:00|13325.9|13301.9|13312.8|13288.8|13325.9|13301.9|13312.8|13288.8|0
1580855100000|2020-02-04 22:25:00|13312.4|13288.4|13313.2|13289.2|13313.2|13289.2|13311.6|13287.6|0
1580855400000|2020-02-04 22:30:00|13313.1|13289.1|13313.2|13289.2|13313.2|13289.2|13313.1|13289.1|0
1580855700000|2020-02-04 22:35:00|13313.1|13289.1|13310.7|13286.7|13313.1|13289.1|13309.5|13285.5|0
1580856000000|2020-02-04 22:40:00|13310.8|13286.8|13297.2|13273.2|13310.8|13286.8|13297.2|13273.2|0
1580856300000|2020-02-04 22:45:00|13297.3|13273.3|13296.7|13272.7|13297.9|13273.9|13296.7|13272.7|0
1580856600000|2020-02-04 22:50:00|13297.3|13273.3|13297.4|13273.4|13299.2|13275.2|13297.3|13273.3|0
1580856900000|2020-02-04 22:55:00|13297.9|13273.9|13297.2|13273.2|13297.9|13273.9|13295.7|13271.7|0
1580857200000|2020-02-04 23:00:00|13297.1|13273.1|13291.7|13267.7|13297.1|13273.1|13283.3|13259.3|0
1580857500000|2020-02-04 23:05:00|13291.2|13267.2|13289.9|13265.9|13291.8|13267.8|13289.8|13265.8|0
1580857800000|2020-02-04 23:10:00|13290|13266|13292.4|13268.4|13293.4|13269.4|13289.4|13265.4|0
1580858100000|2020-02-04 23:15:00|13291.4|13267.4|13293.4|13269.4|13293.4|13269.4|13291.4|13267.4|0
1580858400000|2020-02-04 23:20:00|13295.5|13271.5|13300.7|13276.7|13300.7|13276.7|13295.1|13271.1|0
1580858700000|2020-02-04 23:25:00|13299.7|13275.7|13296.7|13272.7|13302.2|13278.2|13296.7|13272.7|0
1580859000000|2020-02-04 23:30:00|13297.7|13273.7|13289.4|13265.4|13297.7|13273.7|13288.4|13264.4|0
1580859300000|2020-02-04 23:35:00|13289.9|13265.9|13284|13260|13290.4|13266.4|13283.4|13259.4|0
1580859600000|2020-02-04 23:40:00|13284.6|13260.6|13280.2|13256.2|13286.6|13262.6|13279.7|13255.7|0
1580859900000|2020-02-04 23:45:00|13279.2|13255.2|13279.7|13255.7|13281.2|13257.2|13277.7|13253.7|0
1580860200000|2020-02-04 23:50:00|13279|13255|13273|13249|13280|13256|13272|13248|0
1580860500000|2020-02-04 23:55:00|13271.5|13247.5|13265.6|13241.6|13274.6|13250.6|13263.6|13239.6|0
1580860800000|2020-02-05 00:00:00|13264.6|13240.6|13260.9|13236.9|13265.6|13241.6|13257.3|13233.3|0
1580861100000|2020-02-05 00:05:00|13262|13238|13263.6|13239.6|13263.6|13239.6|13258.6|13234.6|0
1580861400000|2020-02-05 00:10:00|13262.6|13238.6|13274.8|13250.8|13279.9|13255.9|13262.6|13238.6|0
1580861700000|2020-02-05 00:15:00|13274.3|13250.3|13273.9|13249.9|13284|13260|13273.4|13249.4|0
1580862000000|2020-02-05 00:20:00|13274.4|13250.4|13248.9|13224.9|13277.6|13253.6|13248.4|13224.4|0
1580862300000|2020-02-05 00:25:00|13248.4|13224.4|13240|13216|13254.5|13230.5|13239.5|13215.5|0
1580862600000|2020-02-05 00:30:00|13239.5|13215.5|13237|13213|13244.4|13220.4|13236.9|13212.9|0
1580862900000|2020-02-05 00:35:00|13237.5|13213.5|13238|13214|13241.8|13217.8|13235.6|13211.6|0
1580863200000|2020-02-05 00:40:00|13238.5|13214.5|13239.2|13215.2|13239.7|13215.7|13235.4|13211.4|0
1580863500000|2020-02-05 00:45:00|13237.4|13213.4|13233.1|13209.1|13237.4|13213.4|13229.8|13205.8|0
1580863800000|2020-02-05 00:50:00|13232.8|13208.8|13231.9|13207.9|13233.6|13209.6|13227.2|13203.2|0
1580864100000|2020-02-05 00:55:00|13232.4|13208.4|13225|13201|13232.4|13208.4|13222.6|13198.6|0
1580864400000|2020-02-05 01:00:00|13225.9|13201.9|13145.6|13135.6|13229.4|13219.4|13141.9|13131.9|7730
1580864700000|2020-02-05 01:05:00|13144.4|13134.4|13171.9|13161.9|13179.4|13169.4|13139.4|13129.4|4130
1580865000000|2020-02-05 01:10:00|13170.6|13160.6|13145.6|13135.6|13174.4|13164.4|13145.6|13135.6|2868
1580865300000|2020-02-05 01:15:00|13151.9|13141.9|13150.6|13140.6|13186.9|13176.9|13150.6|13140.6|4521
1580865600000|2020-02-05 01:20:00|13156.9|13146.9|13159.4|13149.4|13161.9|13151.9|13141.9|13131.9|2488
1580865900000|2020-02-05 01:25:00|13158.1|13148.1|13124.4|13114.4|13164.4|13154.4|13121.9|13111.9|3253
1580866200000|2020-02-05 01:30:00|13126.9|13116.9|13094.4|13084.4|13144.4|13134.4|13079.4|13069.4|20340
1580866500000|2020-02-05 01:35:00|13096.9|13086.9|13176.9|13166.9|13176.9|13166.9|13084.4|13074.4|13782
1580866800000|2020-02-05 01:40:00|13179.4|13169.4|13169.4|13159.4|13179.4|13169.4|13144.4|13134.4|12147
1580867100000|2020-02-05 01:45:00|13166.9|13156.9|13199.4|13189.4|13216.9|13206.9|13151.9|13141.9|12616
1580867400000|2020-02-05 01:50:00|13201.9|13191.9|13203.1|13193.1|13206.9|13196.9|13161.9|13151.9|10587
1580867700000|2020-02-05 01:55:00|13204.4|13194.4|13249.4|13239.4|13254.4|13244.4|13194.4|13184.4|13326
1580868000000|2020-02-05 02:00:00|13248.1|13238.1|13206.9|13196.9|13249.4|13239.4|13206.9|13196.9|7003
1580868300000|2020-02-05 02:05:00|13204.4|13194.4|13224.4|13214.4|13234.4|13224.4|13201.9|13191.9|5675
1580868600000|2020-02-05 02:10:00|13221.9|13211.9|13201.9|13191.9|13231.9|13221.9|13201.9|13191.9|5096
1580868900000|2020-02-05 02:15:00|13199.4|13189.4|13224.4|13214.4|13226.9|13216.9|13193.1|13183.1|5373
1580869200000|2020-02-05 02:20:00|13226.9|13216.9|13241.9|13231.9|13261.9|13251.9|13226.9|13216.9|8254
1580869500000|2020-02-05 02:25:00|13244.4|13234.4|13259.4|13249.4|13261.9|13251.9|13239.4|13229.4|5711
1580869800000|2020-02-05 02:30:00|13261.9|13251.9|13264.4|13254.4|13269.4|13259.4|13234.4|13224.4|4536
1580870100000|2020-02-05 02:35:00|13263.1|13253.1|13279.4|13269.4|13281.9|13271.9|13256.9|13246.9|5671
1580870400000|2020-02-05 02:40:00|13281.9|13271.9|13309.4|13299.4|13320.6|13310.6|13279.4|13269.4|8705
1580870700000|2020-02-05 02:45:00|13310.6|13300.6|13289.4|13279.4|13314.4|13304.4|13265.6|13255.6|5705
1580871000000|2020-02-05 02:50:00|13286.9|13276.9|13279.4|13269.4|13289.4|13279.4|13254.4|13244.4|6221
1580871300000|2020-02-05 02:55:00|13278.1|13268.1|13256.9|13246.9|13279.4|13269.4|13249.4|13239.4|3795
1580871600000|2020-02-05 03:00:00|13258.1|13248.1|13274.4|13264.4|13276.9|13266.9|13236.9|13226.9|4412
1580871900000|2020-02-05 03:05:00|13273.1|13263.1|13254.4|13244.4|13274.4|13264.4|13246.9|13236.9|3037
1580872200000|2020-02-05 03:10:00|13255.6|13245.6|13234.4|13224.4|13258.1|13248.1|13221.9|13211.9|5807
1580872500000|2020-02-05 03:15:00|13233.1|13223.1|13266.9|13256.9|13269.4|13259.4|13229.4|13219.4|4015
1580872800000|2020-02-05 03:20:00|13269.4|13259.4|13269.4|13259.4|13271.9|13261.9|13251.9|13241.9|2766
1580873100000|2020-02-05 03:25:00|13270.6|13260.6|13264.4|13254.4|13274.4|13264.4|13251.9|13241.9|3354
1580873400000|2020-02-05 03:30:00|13265.6|13255.6|13251.9|13241.9|13265.6|13255.6|13251.9|13241.9|517
1580873700000|2020-02-05 03:35:00|13249.4|13239.4|13254.4|13244.4|13256.9|13246.9|13249.4|13239.4|561
1580874000000|2020-02-05 03:40:00|13253.1|13243.1|13256.9|13246.9|13256.9|13246.9|13249.4|13239.4|569
1580874300000|2020-02-05 03:45:00|13254.4|13244.4|13264.4|13254.4|13264.4|13254.4|13254.4|13244.4|685
1580874600000|2020-02-05 03:50:00|13266.9|13256.9|13261.9|13251.9|13269.4|13259.4|13261.9|13251.9|641
1580874900000|2020-02-05 03:55:00|13263.1|13253.1|13259.4|13249.4|13263.1|13253.1|13256.9|13246.9|284
1580875200000|2020-02-05 04:00:00|13256.9|13246.9|13261.9|13251.9|13261.9|13251.9|13256.9|13246.9|232
1580875500000|2020-02-05 04:05:00|13259.4|13249.4|13256.9|13246.9|13259.4|13249.4|13256.9|13246.9|125
1580875800000|2020-02-05 04:10:00|13259.4|13249.4|13256.9|13246.9|13259.4|13249.4|13256.9|13246.9|161
1580876100000|2020-02-05 04:15:00|13259.4|13249.4|13256.9|13246.9|13259.4|13249.4|13256.9|13246.9|236
1580876400000|2020-02-05 04:20:00|13258.1|13248.1|13259.4|13249.4|13259.4|13249.4|13258.1|13248.1|182
1580876700000|2020-02-05 04:25:00|13256.9|13246.9|13256.9|13246.9|13256.9|13246.9|13254.4|13244.4|150
1580877000000|2020-02-05 04:30:00|||||||||170
1580877300000|2020-02-05 04:35:00|13259.4|13249.4|13254.4|13244.4|13259.4|13249.4|13254.4|13244.4|195
1580877600000|2020-02-05 04:40:00|13256.9|13246.9|13256.9|13246.9|13256.9|13246.9|13254.4|13244.4|145
1580877900000|2020-02-05 04:45:00|13255.6|13245.6|13259.4|13249.4|13259.4|13249.4|13255.6|13245.6|205
1580878200000|2020-02-05 04:50:00|13256.9|13246.9|13251.9|13241.9|13256.9|13246.9|13251.9|13241.9|341
1580878500000|2020-02-05 04:55:00|13249.4|13239.4|13251.9|13241.9|13251.9|13241.9|13249.4|13239.4|306
1580878800000|2020-02-05 05:00:00|13249.4|13239.4|13249.4|13239.4|13264.4|13254.4|13231.9|13221.9|6793
1580879100000|2020-02-05 05:05:00|13246.9|13236.9|13264.4|13254.4|13269.4|13259.4|13236.9|13226.9|3409
1580879400000|2020-02-05 05:10:00|13266.9|13256.9|13246.9|13236.9|13266.9|13256.9|13239.4|13229.4|3448
1580879700000|2020-02-05 05:15:00|13248.1|13238.1|13224.4|13214.4|13256.9|13246.9|13221.9|13211.9|4212
1580880000000|2020-02-05 05:20:00|13221.9|13211.9|13211.9|13201.9|13221.9|13211.9|13204.4|13194.4|5875
1580880300000|2020-02-05 05:25:00|13210.6|13200.6|13209.4|13199.4|13219.4|13209.4|13205.6|13195.6|2533
1580880600000|2020-02-05 05:30:00|13210.6|13200.6|13184.4|13174.4|13210.6|13200.6|13181.9|13171.9|5378
1580880900000|2020-02-05 05:35:00|13181.9|13171.9|13146.9|13136.9|13184.4|13174.4|13144.4|13134.4|7686
1580881200000|2020-02-05 05:40:00|13144.4|13134.4|13161.9|13151.9|13176.9|13166.9|13144.4|13134.4|6908
1580881500000|2020-02-05 05:45:00|13164.4|13154.4|13151.9|13141.9|13171.9|13161.9|13146.9|13136.9|6140
1580881800000|2020-02-05 05:50:00|13154.4|13144.4|13170.6|13160.6|13176.9|13166.9|13154.4|13144.4|4396
1580882100000|2020-02-05 05:55:00|13171.9|13161.9|13164.4|13154.4|13171.9|13161.9|13151.9|13141.9|5357
1580882400000|2020-02-05 06:00:00|13163.1|13153.1|13189.4|13179.4|13191.9|13181.9|13161.9|13151.9|4885
1580882700000|2020-02-05 06:05:00|13190.6|13180.6|13229.4|13219.4|13229.4|13219.4|13189.4|13179.4|4642
1580883000000|2020-02-05 06:10:00|13226.9|13216.9|13211.9|13201.9|13229.4|13219.4|13206.9|13196.9|4220
1580883300000|2020-02-05 06:15:00|13209.4|13199.4|13184.4|13174.4|13209.4|13199.4|13181.9|13171.9|3475
1580883600000|2020-02-05 06:20:00|13183.1|13173.1|13189.4|13179.4|13191.9|13181.9|13174.4|13164.4|2658
1580883900000|2020-02-05 06:25:00|13188.1|13178.1|13199.4|13189.4|13199.4|13189.4|13176.9|13166.9|3700
1580884200000|2020-02-05 06:30:00|13196.9|13186.9|13201.9|13191.9|13209.4|13199.4|13191.9|13181.9|3161
1580884500000|2020-02-05 06:35:00|13203.1|13193.1|13221.9|13211.9|13226.9|13216.9|13201.9|13191.9|3749
1580884800000|2020-02-05 06:40:00|13220.6|13210.6|13219.4|13209.4|13224.4|13214.4|13209.4|13199.4|2352
1580885100000|2020-02-05 06:45:00|13221.9|13211.9|13231.9|13221.9|13235.6|13225.6|13220.6|13210.6|2661
1580885400000|2020-02-05 06:50:00|13230.6|13220.6|13234.4|13224.4|13241.9|13231.9|13229.4|13219.4|2944
1580885700000|2020-02-05 06:55:00|13235.6|13225.6|13221.9|13211.9|13236.9|13226.9|13219.4|13209.4|6424
1580886000000|2020-02-05 07:00:00|13223.1|13213.1|13193.1|13183.1|13223.1|13213.1|13188.1|13178.1|5281
1580886300000|2020-02-05 07:05:00|13194.4|13184.4|13190.6|13180.6|13196.9|13186.9|13186.9|13176.9|1662
1580886600000|2020-02-05 07:10:00|13191.9|13181.9|13184.4|13174.4|13194.4|13184.4|13176.9|13166.9|1485
1580886900000|2020-02-05 07:15:00|13186.9|13176.9|13184.4|13174.4|13186.9|13176.9|13176.9|13166.9|358
1580887200000|2020-02-05 07:20:00|13181.9|13171.9|13181.9|13171.9|13186.9|13176.9|13176.9|13166.9|561
1580887500000|2020-02-05 07:25:00|13179.4|13169.4|13186.9|13176.9|13189.4|13179.4|13176.9|13166.9|602
1580887800000|2020-02-05 07:30:00|13188.1|13178.1|13184.4|13174.4|13188.1|13178.1|13179.4|13169.4|617
1580888100000|2020-02-05 07:35:00|13185.6|13175.6|13194.4|13184.4|13194.4|13184.4|13184.4|13174.4|332
1580888400000|2020-02-05 07:40:00|13191.9|13181.9|13186.9|13176.9|13191.9|13181.9|13181.9|13171.9|574
1580888700000|2020-02-05 07:45:00|13184.4|13174.4|13196.9|13186.9|13196.9|13186.9|13184.4|13174.4|691
1580889000000|2020-02-05 07:50:00|13195.6|13185.6|13198.1|13188.1|13201.9|13191.9|13191.9|13181.9|760
1580889300000|2020-02-05 07:55:00|13196.9|13186.9|13191.9|13181.9|13201.9|13191.9|13186.9|13176.9|691
1580889600000|2020-02-05 08:00:00|13193.1|13180.6|13200.6|13188.1|13203.1|13190.6|13183.1|13170.6|745
1580889900000|2020-02-05 08:05:00|13203.1|13190.6|13203.1|13190.6|13213.1|13200.6|13200.6|13188.1|1250
1580890200000|2020-02-05 08:10:00|13200.6|13188.1|13198.1|13185.6|13203.1|13190.6|13193.1|13180.6|420
1580890500000|2020-02-05 08:15:00|13195.6|13183.1|13203.1|13190.6|13205.6|13193.1|13195.6|13183.1|195
1580890800000|2020-02-05 08:20:00|13205.6|13188.1|13215.6|13203.1|13215.6|13203.1|13198.1|13185.6|518
1580891100000|2020-02-05 08:25:00|13213.1|13200.6|13247.7|13223.7|13248.1|13235.6|13210.6|13198.1|2576
1580891400000|2020-02-05 08:30:00|13248|13224|13277.8|13253.8|13279.6|13255.6|13243.1|13219.1|0
1580891700000|2020-02-05 08:35:00|13277.3|13253.3|13317|13293|13338.2|13314.2|13270.2|13246.2|2890
1580892000000|2020-02-05 08:40:00|13317.9|13293.9|13300|13276|13323.5|13299.5|13298.2|13274.2|0
1580892300000|2020-02-05 08:45:00|13300.5|13276.5|13336.2|13312.2|13356.2|13332.2|13300.5|13276.5|0
1580892600000|2020-02-05 08:50:00|13336.5|13312.5|13301.7|13277.7|13336.7|13312.7|13301.7|13277.7|0
1580892900000|2020-02-05 08:55:00|13301.4|13277.4|13315.4|13291.4|13315.9|13291.9|13301.2|13277.2|0
1580893200000|2020-02-05 09:00:00|13308.1|13293.1|13323.1|13308.1|13368.1|13355.6|13265.6|13250.6|6001
1580893500000|2020-02-05 09:05:00|13330.6|13310.6|13478.1|13463.1|13513.1|13500.6|13330.6|13310.6|10103
1580893800000|2020-02-05 09:10:00|13475.6|13460.6|13425.6|13410.6|13490.6|13478.1|13408.1|13395.6|4872
1580894100000|2020-02-05 09:15:00|13428.1|13413.1|13445.6|13430.6|13463.1|13448.1|13428.1|13413.1|3116
1580894400000|2020-02-05 09:20:00|13448.1|13433.1|13428.1|13415.6|13453.1|13440.6|13423.1|13410.6|1731
1580894700000|2020-02-05 09:25:00|13430.6|13418.1|13443.1|13430.6|13453.1|13438.1|13428.1|13415.6|2207
1580895000000|2020-02-05 09:30:00|13445.6|13428.1|13468.1|13453.1|13480.6|13468.1|13443.1|13428.1|3391
1580895300000|2020-02-05 09:35:00|13465.6|13450.6|13463.1|13448.1|13495.6|13483.1|13460.6|13448.1|2720
1580895600000|2020-02-05 09:40:00|13465.6|13450.6|13480.6|13468.1|13485.6|13473.1|13450.6|13435.6|2115
1580895900000|2020-02-05 09:45:00|13483.1|13470.6|13478.1|13463.1|13488.1|13475.6|13468.1|13455.6|1179
1580896200000|2020-02-05 09:50:00|13475.6|13465.6|13483.1|13468.1|13495.6|13483.1|13475.6|13463.1|1195
1580896500000|2020-02-05 09:55:00|13480.6|13465.6|13480.6|13468.1|13483.1|13470.6|13470.6|13458.1|1123
1580896800000|2020-02-05 10:00:00|13483.1|13470.6|13490.6|13478.1|13495.6|13480.6|13478.1|13463.1|1558
1580897100000|2020-02-05 10:05:00|13493.1|13480.6|13495.6|13483.1|13500.6|13488.1|13483.1|13470.6|885
1580897400000|2020-02-05 10:10:00|13498.1|13485.6|13490.6|13478.1|13500.6|13488.1|13483.1|13470.6|1211
1580897700000|2020-02-05 10:15:00|13488.1|13475.6|13488.1|13473.1|13493.1|13480.6|13473.1|13460.6|1543
1580898000000|2020-02-05 10:20:00|13485.6|13475.6|13483.1|13470.6|13488.1|13475.6|13480.6|13468.1|273
1580898300000|2020-02-05 10:25:00|13480.6|13468.1|13475.6|13463.1|13483.1|13470.6|13473.1|13460.6|508
1580898600000|2020-02-05 10:30:00|13473.1|13460.6|13470.6|13458.1|13480.6|13468.1|13460.6|13448.1|1046
1580898900000|2020-02-05 10:35:00|13468.1|13455.6|13453.1|13440.6|13473.1|13460.6|13448.1|13435.6|1309
1580899200000|2020-02-05 10:40:00|13455.6|13443.1|13463.1|13450.6|13463.1|13450.6|13455.6|13443.1|190
1580899500000|2020-02-05 10:45:00|13465.6|13453.1|13450.6|13438.1|13468.1|13455.6|13448.1|13435.6|655
1580899800000|2020-02-05 10:50:00|13440.6|13428.1|13440.6|13428.1|13443.1|13430.6|13438.1|13425.6|784
1580900100000|2020-02-05 10:55:00|13443.1|13430.6|13443.1|13430.6|13458.1|13445.6|13440.6|13428.1|1412
1580900400000|2020-02-05 11:00:00|13440.6|13428.1|13443.1|13430.6|13445.6|13433.1|13438.1|13425.6|298
1580900700000|2020-02-05 11:05:00|13445.6|13433.1|13443.1|13430.6|13448.1|13435.6|13440.6|13428.1|278
1580901000000|2020-02-05 11:10:00|13440.6|13428.1|13450.6|13438.1|13453.1|13440.6|13440.6|13425.6|240
1580901300000|2020-02-05 11:15:00|13448.1|13435.6|13453.1|13440.6|13455.6|13443.1|13448.1|13435.6|436
1580901600000|2020-02-05 11:20:00|13455.6|13443.1|13460.6|13448.1|13460.6|13448.1|13450.6|13438.1|522
1580901900000|2020-02-05 11:25:00|13463.1|13450.6|13473.1|13460.6|13473.1|13460.6|13460.6|13448.1|647
1580902200000|2020-02-05 11:30:00|13475.6|13463.1|13470.6|13458.1|13483.1|13470.6|13470.6|13458.1|820
1580902500000|2020-02-05 11:35:00|13468.1|13455.6|13433.1|13420.6|13473.1|13460.6|13413.1|13400.6|2974
1580902800000|2020-02-05 11:40:00|13435.6|13418.1|13448.1|13435.6|13450.6|13435.6|13428.1|13415.6|425
1580903100000|2020-02-05 11:45:00|13445.6|13433.1|13445.6|13433.1|13448.1|13435.6|13435.6|13423.1|229
1580903400000|2020-02-05 11:50:00|13448.1|13430.6|13443.1|13428.1|13448.1|13433.1|13435.6|13423.1|369
1580903700000|2020-02-05 11:55:00|13440.6|13430.6|13423.1|13410.6|13443.1|13430.6|13423.1|13410.6|421
1580904000000|2020-02-05 12:00:00|13420.6|13408.1|13423.1|13410.6|13425.6|13410.6|13415.6|13403.1|647
1580904300000|2020-02-05 12:05:00|13425.6|13413.1|13423.1|13410.6|13425.6|13413.1|13420.6|13408.1|465
1580904600000|2020-02-05 12:10:00|13425.6|13413.1|13440.6|13428.1|13440.6|13428.1|13420.6|13408.1|694
1580904900000|2020-02-05 12:15:00|13443.1|13430.6|13438.1|13425.6|13443.1|13430.6|13433.1|13420.6|190
1580905200000|2020-02-05 12:20:00|13440.6|13428.1|13440.6|13428.1|13443.1|13430.6|13438.1|13425.6|184
1580905500000|2020-02-05 12:25:00|13438.1|13425.6|13430.6|13418.1|13440.6|13428.1|13428.1|13415.6|192
1580905800000|2020-02-05 12:30:00|13428.1|13415.6|13435.6|13423.1|13438.1|13423.1|13425.6|13413.1|194
1580906100000|2020-02-05 12:35:00|13438.1|13425.6|13443.1|13430.6|13445.6|13433.1|13435.6|13425.6|103
1580906400000|2020-02-05 12:40:00|13440.6|13428.1|13448.1|13435.6|13450.6|13438.1|13438.1|13425.6|236
1580906700000|2020-02-05 12:45:00|13450.6|13433.1|13458.1|13445.6|13460.6|13448.1|13450.6|13433.1|375
1580907000000|2020-02-05 12:50:00|13455.6|13443.1|13453.1|13440.6|13455.6|13443.1|13448.1|13435.6|127
1580907300000|2020-02-05 12:55:00|13450.6|13438.1|13453.1|13440.6|13455.6|13443.1|13448.1|13435.6|129
1580907600000|2020-02-05 13:00:00|13455.6|13443.1|13460.6|13448.1|13463.1|13450.6|13450.6|13438.1|316
1580907900000|2020-02-05 13:05:00|13463.1|13450.6|13473.1|13460.6|13475.6|13460.6|13460.6|13448.1|456
1580908200000|2020-02-05 13:10:00|13470.6|13458.1|13468.1|13453.1|13470.6|13458.1|13455.6|13443.1|256
1580908500000|2020-02-05 13:15:00|13465.6|13455.6|13470.6|13458.1|13473.1|13460.6|13465.6|13453.1|478
1580908800000|2020-02-05 13:20:00|13468.1|13455.6|13473.1|13460.6|13475.6|13463.1|13465.6|13453.1|354
1580909100000|2020-02-05 13:25:00|13475.6|13463.1|13470.6|13455.6|13475.6|13463.1|13468.1|13455.6|636
1580909400000|2020-02-05 13:30:00|13473.1|13458.1|13460.6|13448.1|13475.6|13463.1|13458.1|13445.6|506
1580909700000|2020-02-05 13:35:00|13458.1|13445.6|13465.6|13453.1|13470.6|13458.1|13455.6|13443.1|412
1580910000000|2020-02-05 13:40:00|13468.1|13455.6|13463.1|13450.6|13470.6|13458.1|13463.1|13450.6|78
1580910300000|2020-02-05 13:45:00|13465.6|13453.1|13473.1|13460.6|13473.1|13460.6|13463.1|13450.6|194
1580910600000|2020-02-05 13:50:00|13475.6|13463.1|13475.6|13463.1|13475.6|13463.1|13473.1|13460.6|156
1580910900000|2020-02-05 13:55:00|13478.1|13465.6|13473.1|13460.6|13478.1|13465.6|13470.6|13458.1|141
1580911200000|2020-02-05 14:00:00|13470.6|13458.1|13463.1|13450.6|13470.6|13458.1|13463.1|13450.6|242
1580911500000|2020-02-05 14:05:00|13465.6|13453.1|13465.6|13453.1|13468.1|13455.6|13460.6|13448.1|248
1580911800000|2020-02-05 14:10:00|13463.1|13448.1|13460.6|13448.1|13463.1|13448.1|13458.1|13445.6|226
1580912100000|2020-02-05 14:15:00|13463.1|13450.6|13463.1|13450.6|13473.1|13458.1|13455.6|13443.1|622
1580912400000|2020-02-05 14:20:00|13465.6|13453.1|13458.1|13445.6|13465.6|13453.1|13458.1|13445.6|165
1580912700000|2020-02-05 14:25:00|13460.6|13448.1|13470.6|13458.1|13473.1|13460.6|13458.1|13445.6|339
1580913000000|2020-02-05 14:30:00|13473.1|13460.6|13445.6|13430.6|13475.6|13463.1|13443.1|13430.6|1470
1580913300000|2020-02-05 14:35:00|13443.1|13433.1|13408.1|13395.6|13448.1|13435.6|13408.1|13395.6|1977
1580913600000|2020-02-05 14:40:00|13405.6|13393.1|13393.1|13380.6|13410.6|13398.1|13383.1|13370.6|2027
1580913900000|2020-02-05 14:45:00|13395.6|13383.1|13415.6|13403.1|13425.6|13413.1|13393.1|13380.6|1099
1580914200000|2020-02-05 14:50:00|13413.1|13400.6|13395.6|13383.1|13418.1|13405.6|13390.6|13378.1|829
1580914500000|2020-02-05 14:55:00|13398.1|13385.6|13408.1|13395.6|13410.6|13398.1|13395.6|13383.1|565
1580914800000|2020-02-05 15:00:00|13405.6|13393.1|13400.6|13388.1|13415.6|13403.1|13400.6|13388.1|922
1580915100000|2020-02-05 15:05:00|13403.1|13390.6|13385.6|13373.1|13413.1|13400.6|13383.1|13370.6|729
1580915400000|2020-02-05 15:10:00|13388.1|13370.6|13365.6|13353.1|13390.6|13378.1|13363.1|13350.6|1655
1580915700000|2020-02-05 15:15:00|13368.1|13355.6|13348.1|13335.6|13370.6|13358.1|13338.1|13325.6|2020
1580916000000|2020-02-05 15:20:00|13345.6|13333.1|13365.6|13353.1|13375.6|13363.1|13345.6|13333.1|728
1580916300000|2020-02-05 15:25:00|13363.1|13350.6|13325.6|13313.1|13368.1|13355.6|13315.6|13303.1|1165
1580916600000|2020-02-05 15:30:00|13323.1|13310.6|13338.1|13325.6|13358.1|13343.1|13308.1|13295.6|1570
1580916900000|2020-02-05 15:35:00|13335.6|13323.1|13323.1|13310.6|13340.6|13328.1|13315.6|13303.1|1639
1580917200000|2020-02-05 15:40:00|13320.6|13308.1|13335.6|13323.1|13338.1|13325.6|13320.6|13308.1|815
1580917500000|2020-02-05 15:45:00|13333.1|13320.6|13335.6|13323.1|13338.1|13325.6|13318.1|13305.6|618
1580917800000|2020-02-05 15:50:00|13333.1|13320.6|13335.6|13323.1|13340.6|13328.1|13333.1|13320.6|787
1580918100000|2020-02-05 15:55:00|13338.1|13320.6|13355.6|13343.1|13360.6|13348.1|13330.6|13318.1|640
1580918400000|2020-02-05 16:00:00|13353.1|13340.6|13330.6|13318.1|13358.1|13345.6|13330.6|13318.1|624
1580918700000|2020-02-05 16:05:00|13333.1|13320.6|13350.6|13338.1|13353.1|13340.6|13328.1|13315.6|687
1580919000000|2020-02-05 16:10:00|13353.1|13340.6|13365.6|13353.1|13370.6|13358.1|13348.1|13335.6|1150
1580919300000|2020-02-05 16:15:00|13368.1|13355.6|13353.1|13340.6|13370.6|13358.1|13350.6|13335.6|877
1580919600000|2020-02-05 16:20:00|13350.6|13338.1|13360.6|13348.1|13360.6|13348.1|13345.6|13333.1|490
1580919900000|2020-02-05 16:25:00|13363.1|13345.6|13360.6|13348.1|13368.1|13355.6|13355.6|13343.1|622
1580920200000|2020-02-05 16:30:00|13358.1|13345.6|13353.1|13340.6|13363.1|13350.6|13353.1|13340.6|642
1580920500000|2020-02-05 16:35:00|13350.6|13338.1|13348.1|13335.6|13355.6|13340.6|13345.6|13333.1|824
1580920800000|2020-02-05 16:40:00|13345.6|13333.1|13348.1|13335.6|13348.1|13335.6|13333.1|13320.6|623
1580921100000|2020-02-05 16:45:00|13350.6|13338.1|13360.6|13348.1|13360.6|13348.1|13348.1|13335.6|505
1580921400000|2020-02-05 16:50:00|13363.1|13345.6|13360.6|13348.1|13365.6|13353.1|13353.1|13340.6|537
1580921700000|2020-02-05 16:55:00|13363.1|13350.6|13368.1|13355.6|13368.1|13355.6|13360.6|13350.6|563
1580922000000|2020-02-05 17:00:00|13365.6|13353.1|13370.6|13358.1|13370.6|13358.1|13363.1|13350.6|371
1580922300000|2020-02-05 17:05:00|13368.1|13355.6|13373.1|13360.6|13373.1|13360.6|13365.6|13353.1|556
1580922600000|2020-02-05 17:10:00|13375.6|13363.1|13368.1|13355.6|13375.6|13363.1|13365.6|13353.1|388
1580922900000|2020-02-05 17:15:00|13370.6|13358.1|13368.1|13355.6|13378.1|13365.6|13365.6|13353.1|649
1580923200000|2020-02-05 17:20:00|13365.6|13353.1|13378.1|13365.6|13378.1|13365.6|13365.6|13353.1|311
1580923500000|2020-02-05 17:25:00|13380.6|13368.1|13378.1|13365.6|13380.6|13368.1|13373.1|13360.6|405
1580923800000|2020-02-05 17:30:00|13375.6|13363.1|13370.6|13358.1|13378.1|13365.6|13368.1|13353.1|88
1580924100000|2020-02-05 17:35:00|13368.1|13355.6|13370.6|13358.1|13373.1|13360.6|13368.1|13353.1|38
1580924400000|2020-02-05 17:40:00|13368.1|13355.6|13355.6|13343.1|13370.6|13358.1|13355.6|13343.1|160
1580924700000|2020-02-05 17:45:00|13353.1|13340.6|13353.1|13340.6|13355.6|13343.1|13350.6|13338.1|99
1580925000000|2020-02-05 17:50:00|13355.6|13343.1|13348.1|13335.6|13358.1|13345.6|13348.1|13335.6|175
1580925300000|2020-02-05 17:55:00|13345.6|13333.1|13350.6|13338.1|13350.6|13338.1|13345.6|13333.1|83
1580925600000|2020-02-05 18:00:00|13348.1|13335.6|13345.6|13333.1|13350.6|13335.6|13343.1|13330.6|100
1580925900000|2020-02-05 18:05:00|13343.1|13330.6|13343.1|13330.6|13345.6|13333.1|13340.6|13328.1|50
1580926200000|2020-02-05 18:10:00|13340.6|13328.1|13345.6|13330.6|13345.6|13333.1|13340.6|13328.1|185
1580926500000|2020-02-05 18:15:00|13343.1|13333.1|13345.6|13333.1|13345.6|13333.1|13340.6|13325.6|86
1580926800000|2020-02-05 18:20:00|13348.1|13335.6|13350.6|13335.6|13353.1|13340.6|13345.6|13330.6|105
1580927100000|2020-02-05 18:25:00|13353.1|13338.1|13350.6|13335.6|13355.6|13343.1|13348.1|13335.6|107
1580927400000|2020-02-05 18:30:00|13348.1|13338.1|13345.6|13333.1|13350.6|13338.1|13345.6|13333.1|227
1580927700000|2020-02-05 18:35:00|13348.1|13335.6|13348.1|13335.6|13353.1|13340.6|13345.6|13333.1|120
1580928000000|2020-02-05 18:40:00|13350.6|13338.1|13355.6|13343.1|13358.1|13345.6|13350.6|13335.6|238
1580928300000|2020-02-05 18:45:00|13358.1|13345.6|13358.1|13345.6|13363.1|13350.6|13358.1|13343.1|105
1580928600000|2020-02-05 18:50:00|13360.6|13348.1|13355.6|13340.6|13360.6|13348.1|13353.1|13340.6|129
1580928900000|2020-02-05 18:55:00|13358.1|13343.1|13358.1|13345.6|13363.1|13350.6|13355.6|13340.6|96
1580929200000|2020-02-05 19:00:00|13355.6|13343.1|13345.6|13333.1|13358.1|13345.6|13345.6|13330.6|367
1580929500000|2020-02-05 19:05:00|13348.1|13335.6|13340.6|13328.1|13348.1|13335.6|13338.1|13323.1|294
1580929800000|2020-02-05 19:10:00|13338.1|13325.6|13340.6|13328.1|13340.6|13328.1|13338.1|13325.6|82
1580930100000|2020-02-05 19:15:00|13343.1|13330.6|13350.6|13338.1|13353.1|13340.6|13340.6|13330.6|89
1580930400000|2020-02-05 19:20:00|13353.1|13340.6|13355.6|13343.1|13355.6|13343.1|13350.6|13338.1|26
1580930700000|2020-02-05 19:25:00|13358.1|13345.6|13355.6|13343.1|13358.1|13345.6|13355.6|13343.1|25
1580931000000|2020-02-05 19:30:00|13353.1|13340.6|13353.1|13340.6|13353.1|13340.6|13350.6|13338.1|87
1580931300000|2020-02-05 19:35:00|13350.6|13338.1|13355.6|13340.6|13355.6|13343.1|13350.6|13338.1|36
1580931600000|2020-02-05 19:40:00|13353.1|13338.1|13353.1|13343.1|13355.6|13343.1|13353.1|13338.1|33
1580931900000|2020-02-05 19:45:00|13351.9|13341.9|13353.1|13343.1|13354.4|13344.4|13349.4|13339.4|35
1580932200000|2020-02-05 19:50:00|13354.4|13344.4|13359.4|13349.4|13359.4|13349.4|13351.9|13341.9|136
1580932500000|2020-02-05 19:55:00|13360.6|13350.6|13359.4|13349.4|13361.9|13351.9|13356.9|13346.9|47
1580932800000|2020-02-05 20:00:00|13360.6|13350.6|13364.4|13354.4|13364.4|13354.4|13359.4|13349.4|184
1580933100000|2020-02-05 20:05:00|13363.1|13353.1|13361.9|13351.9|13363.1|13353.1|13361.9|13351.9|49
1580933400000|2020-02-05 20:10:00|13359.4|13349.4|13359.4|13349.4|13364.4|13354.4|13358.1|13348.1|159
1580933700000|2020-02-05 20:15:00|13356.9|13346.9|13359.4|13349.4|13361.9|13351.9|13356.9|13346.9|151
1580934000000|2020-02-05 20:20:00|13360.6|13350.6|13366.9|13356.9|13371.9|13361.9|13359.4|13349.4|173
1580934300000|2020-02-05 20:25:00|13364.4|13354.4|13359.4|13349.4|13366.9|13356.9|13359.4|13349.4|51
1580934600000|2020-02-05 20:30:00|13358.1|13348.1|13351.9|13341.9|13361.9|13351.9|13351.9|13341.9|28
1580934900000|2020-02-05 20:35:00|13350.6|13340.6|13353.1|13343.1|13354.4|13344.4|13349.4|13339.4|94
1580935200000|2020-02-05 20:40:00|13349.4|13339.4|13354.4|13344.4|13354.4|13344.4|13348.1|13338.1|147
1580935500000|2020-02-05 20:45:00|13361.4|13337.4|13357|13333|13363.8|13339.8|13352.2|13328.2|163
1580935800000|2020-02-05 20:50:00|13355.5|13331.5|13351|13327|13356|13332|13343.5|13319.5|140
1580936100000|2020-02-05 20:55:00|13350|13326|13351.6|13327.6|13352|13328|13342.5|13318.5|406
1580936400000|2020-02-05 21:00:00|13352.6|13328.6|13369.5|13345.5|13370.5|13346.5|13338.6|13314.6|29
1580936700000|2020-02-05 21:05:00|13370.5|13346.5|13354.5|13330.5|13374.5|13350.5|13348.4|13324.4|30
1580937000000|2020-02-05 21:10:00|13353.4|13329.4|13358.6|13334.6|13361.1|13337.1|13350.4|13326.4|31
1580937300000|2020-02-05 21:15:00|13358|13334|13359|13335|13359.6|13335.6|13357.6|13333.6|0
1580937600000|2020-02-05 21:20:00|13359.3|13335.3|13358.6|13334.6|13359.3|13335.3|13357.9|13333.9|0
1580937900000|2020-02-05 21:25:00|13358.8|13334.8|13360.8|13336.8|13361.1|13337.1|13358|13334|0
1580938200000|2020-02-05 21:30:00|13362.6|13338.6|13361.9|13337.9|13363.6|13339.6|13358.6|13334.6|0
1580938500000|2020-02-05 21:35:00|13360.9|13336.9|13372.6|13348.6|13373.6|13349.6|13359.9|13335.9|0
1580938800000|2020-02-05 21:40:00|13371.5|13347.5|13374.3|13350.3|13374.3|13350.3|13371.5|13347.5|0
1580939100000|2020-02-05 21:45:00|13373.3|13349.3|13368.2|13344.2|13374.3|13350.3|13368.2|13344.2|0
1580939400000|2020-02-05 21:50:00|13369.2|13345.2|13359|13335|13369.2|13345.2|13358|13334|0
1580939700000|2020-02-05 21:55:00|13358|13334|13357|13333|13360|13336|13356.9|13332.9|0
1580940000000|2020-02-05 22:00:00|13356.4|13332.4|13356.4|13332.4|13357.4|13333.4|13356.1|13332.1|0
1580940300000|2020-02-05 22:05:00|13356.9|13332.9|13352.7|13328.7|13356.9|13332.9|13352.4|13328.4|0
1580940600000|2020-02-05 22:10:00|13352.4|13328.4|13352.5|13328.5|13352.5|13328.5|13351.5|13327.5|0
1580940900000|2020-02-05 22:15:00|13351.9|13327.9|13354|13330|13354.9|13330.9|13351.4|13327.4|0
1580941200000|2020-02-05 22:20:00|13353.8|13329.8|13356|13332|13356.1|13332.1|13353.6|13329.6|0
1580941500000|2020-02-05 22:25:00|13356.9|13332.9|13357|13333|13357|13333|13356|13332|0
1580941800000|2020-02-05 22:30:00|13357.1|13333.1|13355.7|13331.7|13357.1|13333.1|13355.4|13331.4|0
1580942100000|2020-02-05 22:35:00|13356.4|13332.4|13356.1|13332.1|13357|13333|13355.1|13331.1|0
1580942400000|2020-02-05 22:40:00|13356.3|13332.3|13357.2|13333.2|13357.2|13333.2|13356|13332|0
1580942700000|2020-02-05 22:45:00|13357.1|13333.1|13356.9|13332.9|13357.2|13333.2|13356.6|13332.6|0
1580943000000|2020-02-05 22:50:00|13357.1|13333.1|13357.7|13333.7|13357.7|13333.7|13357.1|13333.1|0
1580943300000|2020-02-05 22:55:00|13358.4|13334.4|13359.4|13335.4|13359.7|13335.7|13358.4|13334.4|0
1580943600000|2020-02-05 23:00:00|13361.3|13337.3|13373|13349|13373.6|13349.6|13361.3|13337.3|0
1580943900000|2020-02-05 23:05:00|13372|13348|13363.2|13339.2|13373|13349|13361.2|13337.2|0
1580944200000|2020-02-05 23:10:00|13364.2|13340.2|13405.2|13381.2|13406.2|13382.2|13363.2|13339.2|0
1580944500000|2020-02-05 23:15:00|13406.7|13382.7|13407.9|13383.9|13411.7|13387.7|13406.7|13382.7|0
1580944800000|2020-02-05 23:20:00|13407.4|13383.4|13410.9|13386.9|13410.9|13386.9|13406.9|13382.9|0
1580945100000|2020-02-05 23:25:00|13409.9|13385.9|13386.7|13362.7|13409.9|13385.9|13385.7|13361.7|0
1580945400000|2020-02-05 23:30:00|13387.2|13363.2|13385.7|13361.7|13387.7|13363.7|13384.7|13360.7|0
1580945700000|2020-02-05 23:35:00|13386.2|13362.2|13384.3|13360.3|13386.7|13362.7|13382.3|13358.3|0
1580946000000|2020-02-05 23:40:00|13383.8|13359.8|13388.8|13364.8|13388.8|13364.8|13383.3|13359.3|0
1580946300000|2020-02-05 23:45:00|13387.8|13363.8|13375|13351|13388.3|13364.3|13374|13350|0
1580946600000|2020-02-05 23:50:00|13374|13350|13375|13351|13379|13355|13372|13348|0
1580946900000|2020-02-05 23:55:00|13375.5|13351.5|13374.7|13350.7|13376|13352|13372.7|13348.7|0
1580947200000|2020-02-06 00:00:00|13373.7|13349.7|13367.1|13343.1|13375.7|13351.7|13366.1|13342.1|0
1580947500000|2020-02-06 00:05:00|13366.1|13342.1|13355.2|13331.2|13372.2|13348.2|13350.2|13326.2|0
1580947800000|2020-02-06 00:10:00|13354.2|13330.2|13347.6|13323.6|13354.2|13330.2|13346.4|13322.4|0
1580948100000|2020-02-06 00:15:00|13348.6|13324.6|13343.2|13319.2|13350.6|13326.6|13341.4|13317.4|0
1580948400000|2020-02-06 00:20:00|13344.9|13320.9|13339.9|13315.9|13346.8|13322.8|13339.4|13315.4|0
1580948700000|2020-02-06 00:25:00|13340.4|13316.4|13340.4|13316.4|13342.7|13318.7|13339.4|13315.4|0
1580949000000|2020-02-06 00:30:00|13339.9|13315.9|13340.9|13316.9|13344.2|13320.2|13337.1|13313.1|0
1580949300000|2020-02-06 00:35:00|13340.4|13316.4|13373.1|13349.1|13373.1|13349.1|13340.4|13316.4|0
1580949600000|2020-02-06 00:40:00|13374|13350|13379.2|13355.2|13396.5|13372.5|13373.1|13349.1|0
1580949900000|2020-02-06 00:45:00|13379.4|13355.4|13374.1|13350.1|13382.9|13358.9|13373.6|13349.6|0
1580950200000|2020-02-06 00:50:00|13373.6|13349.6|13374.1|13350.1|13377.9|13353.9|13371.3|13347.3|0
1580950500000|2020-02-06 00:55:00|13373.9|13349.9|13376.1|13352.1|13378.4|13354.4|13373.6|13349.6|0
1580950800000|2020-02-06 01:00:00|13339.4|13329.4|13365.7|13355.7|13368.2|13358.2|13335.7|13325.7|3057
1580951100000|2020-02-06 01:05:00|13368.2|13358.2|13365.7|13355.7|13375.7|13365.7|13363.2|13353.2|2110
1580951400000|2020-02-06 01:10:00|13363.2|13353.2|13373.2|13363.2|13375.7|13365.7|13355.7|13345.7|1982
1580951700000|2020-02-06 01:15:00|13375.7|13365.7|13415.7|13405.7|13430.7|13420.7|13375.7|13365.7|6792
1580952000000|2020-02-06 01:20:00|13411.9|13401.9|13373.2|13363.2|13411.9|13401.9|13370.7|13360.7|3980
1580952300000|2020-02-06 01:25:00|13371.9|13361.9|13353.2|13343.2|13380.7|13370.7|13333.2|13323.2|6400
1580952600000|2020-02-06 01:30:00|13354.4|13344.4|13260.7|13250.7|13358.2|13348.2|13240.7|13230.7|27895
1580952900000|2020-02-06 01:35:00|13258.2|13248.2|13293.2|13283.2|13311.9|13301.9|13238.2|13228.2|11684
1580953200000|2020-02-06 01:40:00|13295.7|13285.7|13265.7|13255.7|13311.9|13301.9|13253.2|13243.2|8391
1580953500000|2020-02-06 01:45:00|13264.4|13254.4|13280.7|13270.7|13285.7|13275.7|13243.2|13233.2|7940
1580953800000|2020-02-06 01:50:00|13281.9|13271.9|13255.7|13245.7|13290.7|13280.7|13250.7|13240.7|4980
1580954100000|2020-02-06 01:55:00|13256.9|13246.9|13270.7|13260.7|13290.7|13280.7|13253.2|13243.2|5512
1580954400000|2020-02-06 02:00:00|13273.2|13263.2|13273.2|13263.2|13280.7|13270.7|13265.7|13255.7|3601
1580954700000|2020-02-06 02:05:00|13274.4|13264.4|13285.7|13275.7|13289.4|13279.4|13263.2|13253.2|4619
1580955000000|2020-02-06 02:10:00|13283.2|13273.2|13263.2|13253.2|13295.7|13285.7|13260.7|13250.7|3315
1580955300000|2020-02-06 02:15:00|13264.4|13254.4|13253.2|13243.2|13278.2|13268.2|13240.7|13230.7|3839
1580955600000|2020-02-06 02:20:00|13254.4|13244.4|13263.2|13253.2|13265.7|13255.7|13243.2|13233.2|2580
1580955900000|2020-02-06 02:25:00|13265.7|13255.7|13275.7|13265.7|13285.7|13275.7|13260.7|13250.7|5627
1580956200000|2020-02-06 02:30:00|13278.2|13268.2|13275.7|13265.7|13293.2|13283.2|13268.2|13258.2|4182
1580956500000|2020-02-06 02:35:00|13278.2|13268.2|13296.9|13286.9|13299.4|13289.4|13270.7|13260.7|3175
1580956800000|2020-02-06 02:40:00|13298.2|13288.2|13290.7|13280.7|13305.7|13295.7|13288.2|13278.2|4514
1580957100000|2020-02-06 02:45:00|13291.9|13281.9|13290.7|13280.7|13305.7|13295.7|13283.2|13273.2|3066
1580957400000|2020-02-06 02:50:00|13291.9|13281.9|13273.2|13263.2|13295.7|13285.7|13269.4|13259.4|2038
1580957700000|2020-02-06 02:55:00|13275.7|13265.7|13281.9|13271.9|13285.7|13275.7|13258.2|13248.2|3342
1580958000000|2020-02-06 03:00:00|13280.7|13270.7|13313.2|13303.2|13338.2|13328.2|13276.9|13266.9|8167
1580958300000|2020-02-06 03:05:00|13314.4|13304.4|13330.7|13320.7|13330.7|13320.7|13305.7|13295.7|2847
1580958600000|2020-02-06 03:10:00|13329.4|13319.4|13325.7|13315.7|13340.7|13330.7|13314.4|13304.4|3705
1580958900000|2020-02-06 03:15:00|13326.9|13316.9|13308.2|13298.2|13328.2|13318.2|13298.2|13288.2|3132
1580959200000|2020-02-06 03:20:00|13306.9|13296.9|13310.7|13300.7|13320.7|13310.7|13300.7|13290.7|3433
1580959500000|2020-02-06 03:25:00|13313.2|13303.2|13303.2|13293.2|13323.2|13313.2|13303.2|13293.2|4024
1580959800000|2020-02-06 03:30:00|13304.4|13294.4|13310.7|13300.7|13310.7|13300.7|13293.2|13283.2|1406
1580960100000|2020-02-06 03:35:00|13308.2|13298.2|13313.2|13303.2|13313.2|13303.2|13308.2|13298.2|229
1580960400000|2020-02-06 03:40:00|13310.7|13300.7|13313.2|13303.2|13315.7|13305.7|13306.9|13296.9|625
1580960700000|2020-02-06 03:45:00|13310.7|13300.7|13310.7|13300.7|13313.2|13303.2|13308.2|13298.2|391
1580961000000|2020-02-06 03:50:00|13313.2|13303.2|13318.2|13308.2|13318.2|13308.2|13310.7|13300.7|381
1580961300000|2020-02-06 03:55:00|13315.7|13305.7|13315.7|13305.7|13316.9|13306.9|13311.9|13301.9|328
1580961600000|2020-02-06 04:00:00|13318.2|13308.2|13333.2|13323.2|13335.7|13325.7|13313.2|13303.2|1161
1580961900000|2020-02-06 04:05:00|13331.9|13321.9|13350.7|13340.7|13350.7|13340.7|13320.7|13310.7|2134
1580962200000|2020-02-06 04:10:00|13349.4|13339.4|13353.2|13343.2|13361.9|13351.9|13348.2|13338.2|1332
1580962500000|2020-02-06 04:15:00|13355.7|13345.7|13354.4|13344.4|13360.7|13350.7|13350.7|13340.7|672
1580962800000|2020-02-06 04:20:00|13353.2|13343.2|13363.2|13353.2|13365.7|13355.7|13353.2|13343.2|618
1580963100000|2020-02-06 04:25:00|13365.7|13355.7|13368.2|13358.2|13370.7|13360.7|13363.2|13353.2|961
1580963400000|2020-02-06 04:30:00|13366.9|13356.9|13366.9|13356.9|13370.7|13360.7|13365.7|13355.7|348
1580963700000|2020-02-06 04:35:00|13368.2|13358.2|13358.2|13348.2|13368.2|13358.2|13358.2|13348.2|360
1580964000000|2020-02-06 04:40:00|13360.7|13350.7|13370.7|13360.7|13370.7|13360.7|13355.7|13345.7|1519
1580964300000|2020-02-06 04:45:00|13371.9|13361.9|13360.7|13350.7|13374.4|13364.4|13355.7|13345.7|1551
1580964600000|2020-02-06 04:50:00|13358.2|13348.2|13375.7|13365.7|13378.2|13368.2|13358.2|13348.2|1489
1580964900000|2020-02-06 04:55:00|13378.2|13368.2|13388.2|13378.2|13408.2|13398.2|13375.7|13365.7|3232
1580965200000|2020-02-06 05:00:00|13386.9|13376.9|13400.7|13390.7|13403.2|13393.2|13353.2|13343.2|17404
1580965500000|2020-02-06 05:05:00|13398.2|13388.2|13373.2|13363.2|13398.2|13388.2|13360.7|13350.7|7996
1580965800000|2020-02-06 05:10:00|13374.4|13364.4|13358.2|13348.2|13388.2|13378.2|13355.7|13345.7|4656
1580966100000|2020-02-06 05:15:00|13356.9|13346.9|13345.7|13335.7|13378.2|13368.2|13335.7|13325.7|5725
1580966400000|2020-02-06 05:20:00|13343.2|13333.2|13355.7|13345.7|13356.9|13346.9|13325.7|13315.7|4119
1580966700000|2020-02-06 05:25:00|13358.2|13348.2|13358.2|13348.2|13368.2|13358.2|13345.7|13335.7|2325
1580967000000|2020-02-06 05:30:00|13360.7|13350.7|13388.2|13378.2|13388.2|13378.2|13350.7|13340.7|5885
1580967300000|2020-02-06 05:35:00|13386.9|13376.9|13374.4|13364.4|13393.2|13383.2|13373.2|13363.2|4758
1580967600000|2020-02-06 05:40:00|13375.7|13365.7|13415.7|13405.7|13415.7|13405.7|13373.2|13363.2|7249
1580967900000|2020-02-06 05:45:00|13418.2|13408.2|13418.2|13408.2|13435.7|13425.7|13405.7|13395.7|7550
1580968200000|2020-02-06 05:50:00|13419.4|13409.4|13425.7|13415.7|13431.9|13421.9|13415.7|13405.7|3288
1580968500000|2020-02-06 05:55:00|13428.2|13418.2|13464.4|13454.4|13465.7|13455.7|13420.7|13410.7|6678
1580968800000|2020-02-06 06:00:00|13463.2|13453.2|13500.7|13490.7|13503.2|13493.2|13455.7|13445.7|13222
1580969100000|2020-02-06 06:05:00|13503.2|13493.2|13500.7|13490.7|13528.2|13518.2|13480.7|13470.7|12905
1580969400000|2020-02-06 06:10:00|13503.2|13493.2|13483.2|13473.2|13503.2|13493.2|13473.2|13463.2|5318
1580969700000|2020-02-06 06:15:00|13484.4|13474.4|13463.2|13453.2|13498.2|13488.2|13458.2|13448.2|5238
1580970000000|2020-02-06 06:20:00|13460.7|13450.7|13418.2|13408.2|13460.7|13450.7|13410.7|13400.7|9655
1580970300000|2020-02-06 06:25:00|13419.4|13409.4|13386.9|13376.9|13421.9|13411.9|13386.9|13376.9|7054
1580970600000|2020-02-06 06:30:00|13385.7|13375.7|13385.7|13375.7|13405.7|13395.7|13378.2|13368.2|6743
1580970900000|2020-02-06 06:35:00|13383.2|13373.2|13400.7|13390.7|13410.7|13400.7|13368.2|13358.2|6247
1580971200000|2020-02-06 06:40:00|13398.2|13388.2|13420.7|13410.7|13423.2|13413.2|13398.2|13388.2|3837
1580971500000|2020-02-06 06:45:00|13421.9|13411.9|13413.2|13403.2|13423.2|13413.2|13393.2|13383.2|5452
1580971800000|2020-02-06 06:50:00|13411.9|13401.9|13425.7|13415.7|13428.2|13418.2|13405.7|13395.7|5239
1580972100000|2020-02-06 06:55:00|13423.2|13413.2|13420.7|13410.7|13428.2|13418.2|13408.2|13398.2|6048
1580972400000|2020-02-06 07:00:00|13415.7|13405.7|13390.7|13380.7|13425.7|13415.7|13385.7|13375.7|4135
1580972700000|2020-02-06 07:05:00|13393.2|13383.2|13393.2|13383.2|13395.7|13385.7|13385.7|13375.7|1172
1580973000000|2020-02-06 07:10:00|13391.9|13381.9|13406.9|13396.9|13408.2|13398.2|13390.7|13380.7|668
1580973300000|2020-02-06 07:15:00|13405.7|13395.7|13401.9|13391.9|13406.9|13396.9|13395.7|13385.7|719
1580973600000|2020-02-06 07:20:00|13403.2|13393.2|13395.7|13385.7|13410.7|13400.7|13395.7|13385.7|702
1580973900000|2020-02-06 07:25:00|13394.4|13384.4|13400.7|13390.7|13403.2|13393.2|13393.2|13383.2|489
1580974200000|2020-02-06 07:30:00|13401.9|13391.9|13395.7|13385.7|13403.2|13393.2|13393.2|13383.2|522
1580974500000|2020-02-06 07:35:00|13393.2|13383.2|13390.7|13380.7|13398.2|13388.2|13385.7|13375.7|810
1580974800000|2020-02-06 07:40:00|13388.2|13378.2|13390.7|13380.7|13393.2|13383.2|13380.7|13370.7|805
1580975100000|2020-02-06 07:45:00|13386.9|13376.9|13401.9|13391.9|13401.9|13391.9|13378.2|13368.2|1535
1580975400000|2020-02-06 07:50:00|13403.2|13393.2|13413.2|13403.2|13415.7|13405.7|13400.7|13390.7|1627
1580975700000|2020-02-06 07:55:00|13414.4|13404.4|13420.7|13410.7|13423.2|13413.2|13413.2|13403.2|972
1580976000000|2020-02-06 08:00:00|13421.9|13409.4|13419.4|13406.9|13424.4|13411.9|13411.9|13399.4|971
1580976300000|2020-02-06 08:05:00|13421.9|13409.4|13411.9|13399.4|13426.9|13414.4|13411.9|13399.4|1410
1580976600000|2020-02-06 08:10:00|13414.4|13401.9|13404.4|13389.4|13414.4|13401.9|13401.9|13389.4|572
1580976900000|2020-02-06 08:15:00|13401.9|13386.9|13406.9|13391.9|13409.4|13396.9|13396.9|13384.4|374
1580977200000|2020-02-06 08:20:00|13404.4|13389.4|13394.4|13379.4|13406.9|13389.4|13391.9|13379.4|552
1580977500000|2020-02-06 08:25:00|13391.9|13374.4|13403.4|13379.4|13403.4|13386.9|13384.4|13371.9|1499
1580977800000|2020-02-06 08:30:00|13401.6|13377.6|13403.4|13379.4|13410.4|13386.4|13396.1|13372.1|0
1580978100000|2020-02-06 08:35:00|13401.6|13377.6|13406.8|13382.8|13407.3|13383.3|13398.4|13374.4|1325
1580978400000|2020-02-06 08:40:00|13406.3|13382.3|13407.3|13383.3|13410.1|13386.1|13404.1|13380.1|0
1580978700000|2020-02-06 08:45:00|13406.8|13382.8|13401.9|13377.9|13407.3|13383.3|13394.5|13370.5|0
1580979000000|2020-02-06 08:50:00|13403.6|13379.6|13403.6|13379.6|13410.7|13386.7|13399.6|13375.6|0
1580979300000|2020-02-06 08:55:00|13403.9|13379.9|13403.2|13379.2|13408.7|13384.7|13401|13377|0
1580979600000|2020-02-06 09:00:00|13402.7|13378.7|13409.4|13396.9|13416.9|13401.9|13401|13377|498
1580979900000|2020-02-06 09:05:00|13411.9|13399.4|13424.4|13411.9|13429.4|13414.4|13411.9|13399.4|253
1580980200000|2020-02-06 09:10:00|13426.9|13409.4|13429.4|13414.4|13434.4|13421.9|13421.9|13409.4|537
1580980500000|2020-02-06 09:15:00|13426.9|13411.9|13416.9|13404.4|13429.4|13416.9|13414.4|13401.9|626
1580980800000|2020-02-06 09:20:00|13414.4|13401.9|13386.9|13374.4|13416.9|13404.4|13384.4|13371.9|846
1580981100000|2020-02-06 09:25:00|13384.4|13371.9|13386.9|13374.4|13394.4|13381.9|13384.4|13371.9|734
1580981400000|2020-02-06 09:30:00|13384.4|13371.9|13401.9|13389.4|13404.4|13391.9|13384.4|13371.9|329
1580981700000|2020-02-06 09:35:00|13399.4|13386.9|13401.9|13389.4|13411.9|13399.4|13399.4|13386.9|409
1580982000000|2020-02-06 09:40:00|13404.4|13391.9|13384.4|13371.9|13404.4|13391.9|13376.9|13361.9|780
1580982300000|2020-02-06 09:45:00|13381.9|13369.4|13376.9|13364.4|13386.9|13374.4|13374.4|13361.9|667
1580982600000|2020-02-06 09:50:00|13379.4|13366.9|13384.4|13371.9|13386.9|13374.4|13379.4|13366.9|434
1580982900000|2020-02-06 09:55:00|13381.9|13369.4|13379.4|13364.4|13384.4|13369.4|13374.4|13361.9|447
1580983200000|2020-02-06 10:00:00|13376.9|13361.9|13371.9|13359.4|13376.9|13361.9|13369.4|13356.9|132
1580983500000|2020-02-06 10:05:00|13369.4|13356.9|13371.9|13359.4|13374.4|13361.9|13369.4|13354.4|189
1580983800000|2020-02-06 10:10:00|13369.4|13356.9|13369.4|13356.9|13379.4|13366.9|13369.4|13356.9|1828
1580984100000|2020-02-06 10:15:00|13366.9|13354.4|13374.4|13361.9|13376.9|13364.4|13364.4|13351.9|314
1580984400000|2020-02-06 10:20:00|13371.9|13359.4|13369.4|13356.9|13374.4|13361.9|13366.9|13354.4|134
1580984700000|2020-02-06 10:25:00|13371.9|13359.4|13376.9|13364.4|13376.9|13364.4|13369.4|13356.9|154
1580985000000|2020-02-06 10:30:00|13379.4|13366.9|13381.9|13369.4|13381.9|13369.4|13379.4|13366.9|52
1580985300000|2020-02-06 10:35:00|13384.4|13366.9|13376.9|13364.4|13384.4|13366.9|13374.4|13361.9|144
1580985600000|2020-02-06 10:40:00|13374.4|13361.9|13361.9|13349.4|13376.9|13364.4|13361.9|13349.4|293
1580985900000|2020-02-06 10:45:00|13359.4|13346.9|13346.9|13334.4|13361.9|13349.4|13346.9|13334.4|907
1580986200000|2020-02-06 10:50:00|13344.4|13331.9|13334.4|13321.9|13346.9|13331.9|13326.9|13314.4|1452
1580986500000|2020-02-06 10:55:00|13331.9|13319.4|13314.4|13301.9|13334.4|13321.9|13301.9|13289.4|2026
1580986800000|2020-02-06 11:00:00|13311.9|13299.4|13326.9|13314.4|13329.4|13316.9|13304.4|13291.9|867
1580987100000|2020-02-06 11:05:00|13329.4|13316.9|13339.4|13326.9|13341.9|13329.4|13326.9|13316.9|171
1580987400000|2020-02-06 11:10:00|13336.9|13324.4|13339.4|13326.9|13341.9|13329.4|13334.4|13321.9|87
1580987700000|2020-02-06 11:15:00|13336.9|13324.4|13351.9|13339.4|13351.9|13339.4|13336.9|13324.4|490
1580988000000|2020-02-06 11:20:00|13354.4|13344.4|13344.4|13329.4|13356.9|13344.4|13334.4|13321.9|734
1580988300000|2020-02-06 11:25:00|13346.9|13331.9|13354.4|13341.9|13356.9|13344.4|13346.9|13331.9|224
1580988600000|2020-02-06 11:30:00|13356.9|13339.4|13366.9|13354.4|13366.9|13354.4|13354.4|13339.4|372
1580988900000|2020-02-06 11:35:00|13364.4|13351.9|13374.4|13361.9|13374.4|13361.9|13364.4|13351.9|131
1580989200000|2020-02-06 11:40:00|13371.9|13359.4|13369.4|13356.9|13371.9|13359.4|13366.9|13354.4|206
1580989500000|2020-02-06 11:45:00|13371.9|13354.4|13356.9|13344.4|13371.9|13354.4|13356.9|13344.4|75
1580989800000|2020-02-06 11:50:00|13354.4|13341.9|13356.9|13341.9|13356.9|13344.4|13351.9|13339.4|178
1580990100000|2020-02-06 11:55:00|13354.4|13344.4|13371.9|13359.4|13371.9|13359.4|13354.4|13341.9|227
1580990400000|2020-02-06 12:00:00|13369.4|13356.9|13361.9|13349.4|13371.9|13359.4|13356.9|13344.4|213
1580990700000|2020-02-06 12:05:00|13364.4|13346.9|13366.9|13354.4|13369.4|13356.9|13364.4|13346.9|255
1580991000000|2020-02-06 12:10:00|13369.4|13356.9|13361.9|13349.4|13371.9|13359.4|13361.9|13349.4|105
1580991300000|2020-02-06 12:15:00|13364.4|13351.9|13361.9|13349.4|13364.4|13351.9|13356.9|13341.9|191
1580991600000|2020-02-06 12:20:00|13364.4|13351.9|13361.9|13349.4|13364.4|13351.9|13361.9|13349.4|12
1580991900000|2020-02-06 12:25:00|13356.9|13344.4|13354.4|13341.9|13361.9|13349.4|13354.4|13341.9|323
1580992200000|2020-02-06 12:30:00|13356.9|13344.4|13359.4|13346.9|13361.9|13349.4|13356.9|13344.4|55
1580992500000|2020-02-06 12:35:00|13361.9|13349.4|13361.9|13349.4|13364.4|13349.4|13359.4|13346.9|21
1580992800000|2020-02-06 12:40:00|13359.4|13346.9|13356.9|13344.4|13361.9|13349.4|13354.4|13341.9|64
1580993100000|2020-02-06 12:45:00|13359.4|13346.9|13349.4|13336.9|13359.4|13346.9|13349.4|13336.9|64
1580993400000|2020-02-06 12:50:00|13346.9|13334.4|13336.9|13324.4|13349.4|13336.9|13336.9|13324.4|212
1580993700000|2020-02-06 12:55:00|13339.4|13321.9|13324.4|13311.9|13341.9|13329.4|13321.9|13309.4|1235
1580994000000|2020-02-06 13:00:00|13321.9|13309.4|13316.9|13304.4|13321.9|13309.4|13311.9|13299.4|750
1580994300000|2020-02-06 13:05:00|13314.4|13301.9|13324.4|13311.9|13324.4|13311.9|13314.4|13301.9|252
1580994600000|2020-02-06 13:10:00|13321.9|13309.4|13316.9|13304.4|13324.4|13311.9|13316.9|13304.4|352
1580994900000|2020-02-06 13:15:00|13319.4|13306.9|13321.9|13309.4|13321.9|13309.4|13316.9|13301.9|126
1580995200000|2020-02-06 13:20:00|13324.4|13311.9|13326.9|13314.4|13329.4|13316.9|13321.9|13309.4|558
1580995500000|2020-02-06 13:25:00|13329.4|13316.9|13334.4|13321.9|13336.9|13324.4|13326.9|13314.4|88
1580995800000|2020-02-06 13:30:00|13336.9|13324.4|13331.9|13319.4|13336.9|13324.4|13329.4|13316.9|104
1580996100000|2020-02-06 13:35:00|13334.4|13321.9|13336.9|13324.4|13336.9|13324.4|13331.9|13319.4|214
1580996400000|2020-02-06 13:40:00|13334.4|13321.9|13329.4|13316.9|13339.4|13326.9|13326.9|13314.4|246
1580996700000|2020-02-06 13:45:00|13331.9|13314.4|13326.9|13314.4|13331.9|13314.4|13319.4|13306.9|193
1580997000000|2020-02-06 13:50:00|13324.4|13311.9|13329.4|13316.9|13329.4|13316.9|13321.9|13309.4|152
1580997300000|2020-02-06 13:55:00|13331.9|13319.4|13326.9|13314.4|13331.9|13319.4|13326.9|13314.4|111
1580997600000|2020-02-06 14:00:00|13324.4|13311.9|13331.9|13319.4|13334.4|13321.9|13324.4|13311.9|238
1580997900000|2020-02-06 14:05:00|13329.4|13316.9|13334.4|13321.9|13339.4|13326.9|13326.9|13314.4|319
1580998200000|2020-02-06 14:10:00|13336.9|13324.4|13339.4|13326.9|13344.4|13329.4|13334.4|13324.4|224
1580998500000|2020-02-06 14:15:00|13341.9|13329.4|13334.4|13321.9|13341.9|13329.4|13329.4|13316.9|277
1580998800000|2020-02-06 14:20:00|13331.9|13319.4|13329.4|13316.9|13331.9|13321.9|13326.9|13314.4|301
1580999100000|2020-02-06 14:25:00|13326.9|13314.4|13329.4|13316.9|13331.9|13319.4|13326.9|13314.4|203
1580999400000|2020-02-06 14:30:00|13326.9|13314.4|13304.4|13291.9|13331.9|13319.4|13301.9|13289.4|965
1580999700000|2020-02-06 14:35:00|13301.9|13289.4|13291.9|13279.4|13311.9|13299.4|13289.4|13276.9|913
1581000000000|2020-02-06 14:40:00|13289.4|13276.9|13269.4|13256.9|13289.4|13276.9|13266.9|13254.4|1680
1581000300000|2020-02-06 14:45:00|13271.9|13259.4|13274.4|13261.9|13279.4|13264.4|13264.4|13251.9|1301
1581000600000|2020-02-06 14:50:00|13276.9|13259.4|13291.9|13279.4|13294.4|13279.4|13266.9|13254.4|723
1581000900000|2020-02-06 14:55:00|13294.4|13281.9|13301.9|13289.4|13304.4|13291.9|13291.9|13279.4|658
1581001200000|2020-02-06 15:00:00|13304.4|13291.9|13291.9|13279.4|13304.4|13291.9|13284.4|13271.9|590
1581001500000|2020-02-06 15:05:00|13294.4|13281.9|13289.4|13276.9|13301.9|13289.4|13289.4|13276.9|271
1581001800000|2020-02-06 15:10:00|13291.9|13279.4|13291.9|13279.4|13301.9|13286.9|13289.4|13276.9|250
1581002100000|2020-02-06 15:15:00|13289.4|13276.9|13269.4|13256.9|13291.9|13279.4|13266.9|13254.4|777
1581002400000|2020-02-06 15:20:00|13271.9|13259.4|13264.4|13251.9|13274.4|13261.9|13256.9|13244.4|888
1581002700000|2020-02-06 15:25:00|13266.9|13249.4|13264.4|13251.9|13279.4|13266.9|13261.9|13249.4|766
1581003000000|2020-02-06 15:30:00|13266.9|13249.4|13259.4|13246.9|13266.9|13251.9|13254.4|13239.4|1066
1581003300000|2020-02-06 15:35:00|13261.9|13249.4|13266.9|13254.4|13266.9|13254.4|13256.9|13244.4|637
1581003600000|2020-02-06 15:40:00|13269.4|13256.9|13259.4|13246.9|13269.4|13256.9|13256.9|13244.4|612
1581003900000|2020-02-06 15:45:00|13256.9|13244.4|13269.4|13256.9|13276.9|13264.4|13256.9|13244.4|1044
1581004200000|2020-02-06 15:50:00|13271.9|13259.4|13249.4|13236.9|13271.9|13259.4|13249.4|13236.9|914
1581004500000|2020-02-06 15:55:00|13251.9|13239.4|13266.9|13254.4|13266.9|13254.4|13251.9|13236.9|563
1581004800000|2020-02-06 16:00:00|13264.4|13251.9|13266.9|13251.9|13269.4|13256.9|13256.9|13241.9|377
1581005100000|2020-02-06 16:05:00|13264.4|13254.4|13256.9|13244.4|13271.9|13259.4|13254.4|13241.9|761
1581005400000|2020-02-06 16:10:00|13259.4|13246.9|13266.9|13254.4|13271.9|13259.4|13256.9|13244.4|403
1581005700000|2020-02-06 16:15:00|13269.4|13251.9|13266.9|13254.4|13269.4|13254.4|13259.4|13246.9|276
1581006000000|2020-02-06 16:20:00|13269.4|13256.9|13269.4|13256.9|13271.9|13259.4|13266.9|13254.4|245
1581006300000|2020-02-06 16:25:00|13271.9|13259.4|13276.9|13264.4|13276.9|13264.4|13266.9|13254.4|540
1581006600000|2020-02-06 16:30:00|13279.4|13261.9|13281.9|13266.9|13284.4|13269.4|13271.9|13256.9|367
1581006900000|2020-02-06 16:35:00|13279.4|13269.4|13284.4|13271.9|13286.9|13274.4|13274.4|13261.9|422
1581007200000|2020-02-06 16:40:00|13286.9|13269.4|13274.4|13261.9|13286.9|13274.4|13274.4|13261.9|185
1581007500000|2020-02-06 16:45:00|13276.9|13264.4|13279.4|13266.9|13279.4|13266.9|13271.9|13259.4|132
1581007800000|2020-02-06 16:50:00|13276.9|13264.4|13276.9|13264.4|13281.9|13269.4|13274.4|13261.9|344
1581008100000|2020-02-06 16:55:00|13274.4|13261.9|13291.9|13279.4|13294.4|13281.9|13274.4|13261.9|1089
1581008400000|2020-02-06 17:00:00|13289.4|13276.9|13304.4|13289.4|13304.4|13291.9|13289.4|13276.9|583
1581008700000|2020-02-06 17:05:00|13301.9|13291.9|13311.9|13299.4|13311.9|13299.4|13301.9|13289.4|288
1581009000000|2020-02-06 17:10:00|13309.4|13296.9|13301.9|13289.4|13309.4|13296.9|13299.4|13286.9|158
1581009300000|2020-02-06 17:15:00|13304.4|13291.9|13311.9|13299.4|13311.9|13299.4|13304.4|13291.9|187
1581009600000|2020-02-06 17:20:00|13309.4|13296.9|13316.9|13304.4|13316.9|13304.4|13309.4|13296.9|214
1581009900000|2020-02-06 17:25:00|13314.4|13301.9|13321.9|13306.9|13324.4|13311.9|13314.4|13301.9|199
1581010200000|2020-02-06 17:30:00|13319.4|13309.4|13306.9|13294.4|13321.9|13309.4|13306.9|13294.4|221
1581010500000|2020-02-06 17:35:00|13304.4|13291.9|13299.4|13286.9|13306.9|13294.4|13296.9|13284.4|146
1581010800000|2020-02-06 17:40:00|13301.9|13289.4|13309.4|13296.9|13309.4|13296.9|13299.4|13286.9|145
1581011100000|2020-02-06 17:45:00|13306.9|13294.4|13304.4|13291.9|13306.9|13296.9|13296.9|13284.4|167
1581011400000|2020-02-06 17:50:00|13306.9|13294.4|13306.9|13294.4|13309.4|13296.9|13301.9|13289.4|94
1581011700000|2020-02-06 17:55:00|13309.4|13296.9|13306.9|13294.4|13309.4|13296.9|13301.9|13289.4|64
1581012000000|2020-02-06 18:00:00|13309.4|13291.9|13309.4|13296.9|13309.4|13296.9|13304.4|13291.9|97
1581012300000|2020-02-06 18:05:00|13311.9|13294.4|13306.9|13291.9|13311.9|13296.9|13304.4|13291.9|40
1581012600000|2020-02-06 18:10:00|13304.4|13289.4|13301.9|13289.4|13306.9|13291.9|13301.9|13289.4|81
1581012900000|2020-02-06 18:15:00|13304.4|13291.9|13301.9|13289.4|13304.4|13291.9|13299.4|13286.9|42
1581013200000|2020-02-06 18:20:00|13299.4|13286.9|13296.9|13284.4|13299.4|13286.9|13294.4|13281.9|101
1581013500000|2020-02-06 18:25:00|13294.4|13281.9|13294.4|13281.9|13299.4|13286.9|13294.4|13281.9|78
1581013800000|2020-02-06 18:30:00|13296.9|13279.4|13299.4|13286.9|13299.4|13286.9|13291.9|13279.4|151
1581014100000|2020-02-06 18:35:00|13296.9|13284.4|13284.4|13271.9|13296.9|13286.9|13281.9|13269.4|192
1581014400000|2020-02-06 18:40:00|13281.9|13269.4|13289.4|13274.4|13289.4|13276.9|13281.9|13269.4|73
1581014700000|2020-02-06 18:45:00|13286.9|13276.9|13291.9|13276.9|13291.9|13276.9|13286.9|13274.4|104
1581015000000|2020-02-06 18:50:00|13294.4|13279.4|13304.4|13289.4|13304.4|13289.4|13291.9|13279.4|508
1581015300000|2020-02-06 18:55:00|13301.9|13286.9|13299.4|13286.9|13301.9|13286.9|13291.9|13279.4|464
1581015600000|2020-02-06 19:00:00|13296.9|13284.4|13291.9|13279.4|13299.4|13284.4|13289.4|13276.9|88
1581015900000|2020-02-06 19:05:00|13289.4|13276.9|13301.9|13289.4|13304.4|13289.4|13289.4|13276.9|169
1581016200000|2020-02-06 19:10:00|13299.4|13286.9|13301.9|13289.4|13304.4|13289.4|13299.4|13286.9|54
1581016500000|2020-02-06 19:15:00|13296.9|13286.9|13294.4|13279.4|13296.9|13289.4|13286.9|13274.4|205
1581016800000|2020-02-06 19:20:00|13291.9|13276.9|13276.9|13261.9|13291.9|13276.9|13264.4|13251.9|1257
1581017100000|2020-02-06 19:25:00|13279.4|13264.4|13284.4|13269.4|13286.9|13271.9|13279.4|13264.4|95
1581017400000|2020-02-06 19:30:00|13281.9|13271.9|13279.4|13266.9|13284.4|13271.9|13279.4|13264.4|70
1581017700000|2020-02-06 19:35:00|13276.9|13264.4|13266.9|13251.9|13276.9|13264.4|13264.4|13251.9|423
1581018000000|2020-02-06 19:40:00|13264.4|13254.4|13265.7|13255.7|13266.9|13255.7|13264.4|13251.9|93
1581018300000|2020-02-06 19:45:00|13264.4|13254.4|13265.7|13255.7|13265.7|13255.7|13260.7|13250.7|207
1581018600000|2020-02-06 19:50:00|13264.4|13254.4|13260.7|13250.7|13265.7|13255.7|13260.7|13250.7|184
1581018900000|2020-02-06 19:55:00|13259.4|13249.4|13255.7|13245.7|13260.7|13250.7|13255.7|13245.7|332
1581019200000|2020-02-06 20:00:00|13256.9|13246.9|13258.2|13248.2|13258.2|13248.2|13253.2|13243.2|297
1581019500000|2020-02-06 20:05:00|13256.9|13246.9|13263.2|13253.2|13263.2|13253.2|13256.9|13246.9|124
1581019800000|2020-02-06 20:10:00|13261.9|13251.9|13253.2|13243.2|13261.9|13251.9|13253.2|13243.2|213
1581020100000|2020-02-06 20:15:00|13251.9|13241.9|13250.7|13240.7|13253.2|13243.2|13250.7|13240.7|182
1581020400000|2020-02-06 20:20:00|13253.2|13243.2|13248.2|13238.2|13254.4|13244.4|13245.7|13235.7|464
1581020700000|2020-02-06 20:25:00|13250.7|13240.7|13253.2|13243.2|13253.2|13243.2|13245.7|13235.7|259
1581021000000|2020-02-06 20:30:00|13251.9|13241.9|13253.2|13243.2|13255.7|13245.7|13250.7|13240.7|229
1581021300000|2020-02-06 20:35:00|13254.4|13244.4|13258.2|13248.2|13259.4|13249.4|13254.4|13244.4|253
1581021600000|2020-02-06 20:40:00|13259.4|13249.4|13255.7|13245.7|13264.4|13254.4|13255.7|13245.7|454
1581021900000|2020-02-06 20:45:00|13263.9|13239.9|13259.9|13235.9|13265.4|13241.4|13259.4|13235.4|308
1581022200000|2020-02-06 20:50:00|13260.1|13236.1|13265.7|13241.7|13265.7|13241.7|13258|13234|295
1581022500000|2020-02-06 20:55:00|13266.2|13242.2|13266.4|13242.4|13270.2|13246.2|13264.5|13240.5|552
1581022800000|2020-02-06 21:00:00|13265.5|13241.5|13260.5|13236.5|13268.4|13244.4|13257.5|13233.5|147
1581023100000|2020-02-06 21:05:00|13259.5|13235.5|13263.3|13239.3|13264.5|13240.5|13257.5|13233.5|307
1581023400000|2020-02-06 21:10:00|13263.8|13239.8|13269.3|13245.3|13270.8|13246.8|13263.3|13239.3|196
1581023700000|2020-02-06 21:15:00|13268.3|13244.3|13269.5|13245.5|13269.6|13245.6|13268.3|13244.3|2
1581024000000|2020-02-06 21:20:00|13269.6|13245.6|13269.3|13245.3|13269.6|13245.6|13269|13245|0
1581024300000|2020-02-06 21:25:00|13269.4|13245.4|13269.1|13245.1|13269.6|13245.6|13268.4|13244.4|0
1581024600000|2020-02-06 21:30:00|13268.6|13244.6|13272.9|13248.9|13273.5|13249.5|13267.6|13243.6|0
1581024900000|2020-02-06 21:35:00|13273.9|13249.9|13268.9|13244.9|13273.9|13249.9|13268.9|13244.9|0
1581025200000|2020-02-06 21:40:00|13269.9|13245.9|13276.8|13252.8|13277.8|13253.8|13266.9|13242.9|0
1581025500000|2020-02-06 21:45:00|13275.8|13251.8|13276.3|13252.3|13277.3|13253.3|13270.9|13246.9|0
1581025800000|2020-02-06 21:50:00|13277.3|13253.3|13277.5|13253.5|13277.5|13253.5|13272.5|13248.5|0
1581026100000|2020-02-06 21:55:00|13276.5|13252.5|13283.5|13259.5|13283.5|13259.5|13276.5|13252.5|0
1581026400000|2020-02-06 22:00:00|13283.7|13259.7|13283.1|13259.1|13283.7|13259.7|13281.6|13257.6|0
1581026700000|2020-02-06 22:05:00|13283.3|13259.3|13285.1|13261.1|13285.1|13261.1|13282.7|13258.7|0
1581027000000|2020-02-06 22:10:00|13284.5|13260.5|13284.2|13260.2|13285.4|13261.4|13283.2|13259.2|0
1581027300000|2020-02-06 22:15:00|13284.4|13260.4|13287.9|13263.9|13287.9|13263.9|13284.4|13260.4|0
1581027600000|2020-02-06 22:20:00|13290.4|13266.4|13286.7|13262.7|13290.4|13266.4|13284.2|13260.2|0
1581027900000|2020-02-06 22:25:00|13287|13263|13285.8|13261.8|13287|13263|13285|13261|0
1581028200000|2020-02-06 22:30:00|13285.6|13261.6|13285.9|13261.9|13285.9|13261.9|13285.6|13261.6|0
1581028500000|2020-02-06 22:35:00|13285.6|13261.6|13283.7|13259.7|13285.8|13261.8|13283.7|13259.7|0
1581028800000|2020-02-06 22:40:00|13284|13260|13284.6|13260.6|13284.7|13260.7|13284|13260|0
1581029100000|2020-02-06 22:45:00|13284.7|13260.7|13285.2|13261.2|13285.7|13261.7|13284.7|13260.7|0
1581029400000|2020-02-06 22:50:00|13285.7|13261.7|13288.8|13264.8|13288.8|13264.8|13285.1|13261.1|0
1581029700000|2020-02-06 22:55:00|13289|13265|13287.6|13263.6|13289|13265|13287.5|13263.5|0
1581030000000|2020-02-06 23:00:00|13290.5|13266.5|13288.6|13264.6|13292.1|13268.1|13283.1|13259.1|0
1581030300000|2020-02-06 23:05:00|13288.1|13264.1|13292.2|13268.2|13293.1|13269.1|13288.1|13264.1|0
1581030600000|2020-02-06 23:10:00|13291.2|13267.2|13291.2|13267.2|13292.2|13268.2|13288.2|13264.2|0
1581030900000|2020-02-06 23:15:00|13292.2|13268.2|13289|13265|13292.3|13268.3|13289|13265|0
1581031200000|2020-02-06 23:20:00|13288.5|13264.5|13287.1|13263.1|13289|13265|13286.1|13262.1|0
1581031500000|2020-02-06 23:25:00|13287.5|13263.5|13286|13262|13288.1|13264.1|13286|13262|0
1581031800000|2020-02-06 23:30:00|13287|13263|13287|13263|13288|13264|13284|13260|0
1581032100000|2020-02-06 23:35:00|13287.4|13263.4|13289.9|13265.9|13290.9|13266.9|13286.5|13262.5|0
1581032400000|2020-02-06 23:40:00|13289|13265|13287|13263|13289.9|13265.9|13286|13262|0
1581032700000|2020-02-06 23:45:00|13287.4|13263.4|13286.3|13262.3|13289.9|13265.9|13283.3|13259.3|0
1581033000000|2020-02-06 23:50:00|13285.3|13261.3|13290.8|13266.8|13290.8|13266.8|13285.3|13261.3|0
1581033300000|2020-02-06 23:55:00|13290.9|13266.9|13291.9|13267.9|13294.9|13270.9|13290.9|13266.9|0
1581033600000|2020-02-07 00:00:00|13292.9|13268.9|13289.9|13265.9|13294.9|13270.9|13287.9|13263.9|0
1581033900000|2020-02-07 00:05:00|13288.9|13264.9|13290.5|13266.5|13290.5|13266.5|13284.3|13260.3|0
1581034200000|2020-02-07 00:10:00|13289.9|13265.9|13281.5|13257.5|13290.5|13266.5|13280.6|13256.6|0
1581034500000|2020-02-07 00:15:00|13281|13257|13269.5|13245.5|13283.5|13259.5|13268.5|13244.5|0
1581034800000|2020-02-07 00:20:00|13269.2|13245.2|13274.7|13250.7|13274.7|13250.7|13267.2|13243.2|0
1581035100000|2020-02-07 00:25:00|13274.2|13250.2|13271|13247|13274.7|13250.7|13268.2|13244.2|0
1581035400000|2020-02-07 00:30:00|13270.5|13246.5|13266.4|13242.4|13271|13247|13265|13241|0
1581035700000|2020-02-07 00:35:00|13266.1|13242.1|13245.7|13221.7|13267.2|13243.2|13243|13219|0
1581036000000|2020-02-07 00:40:00|13246|13222|13239.9|13215.9|13249.9|13225.9|13238|13214|0
1581036300000|2020-02-07 00:45:00|13239.4|13215.4|13231.4|13207.4|13239.9|13215.9|13223.1|13199.1|0
1581036600000|2020-02-07 00:50:00|13231.7|13207.7|13249.8|13225.8|13249.8|13225.8|13230.6|13206.6|0
1581036900000|2020-02-07 00:55:00|13249.3|13225.3|13253|13229|13256.3|13232.3|13249.3|13225.3|0
1581037200000|2020-02-07 01:00:00|13242.9|13232.9|13240.4|13230.4|13266.7|13256.7|13230.4|13220.4|3563
1581037500000|2020-02-07 01:05:00|13239.2|13229.2|13216.7|13206.7|13241.7|13231.7|13216.7|13206.7|2517
1581037800000|2020-02-07 01:10:00|13214.2|13204.2|13246.7|13236.7|13247.9|13237.9|13209.2|13199.2|2549
1581038100000|2020-02-07 01:15:00|13245.4|13235.4|13304.2|13294.2|13322.9|13312.9|13239.2|13229.2|8597
1581038400000|2020-02-07 01:20:00|13302.9|13292.9|13301.7|13291.7|13312.9|13302.9|13286.7|13276.7|4810
1581038700000|2020-02-07 01:25:00|13302.9|13292.9|13306.7|13296.7|13314.2|13304.2|13276.7|13266.7|6091
1581039000000|2020-02-07 01:30:00|13309.2|13299.2|13311.7|13301.7|13321.7|13311.7|13281.7|13271.7|17137
1581039300000|2020-02-07 01:35:00|13309.2|13299.2|13314.2|13304.2|13334.2|13324.2|13304.2|13294.2|11479
1581039600000|2020-02-07 01:40:00|13311.7|13301.7|13341.7|13331.7|13354.2|13344.2|13309.2|13299.2|8175
1581039900000|2020-02-07 01:45:00|13339.2|13329.2|13319.2|13309.2|13342.9|13332.9|13317.9|13307.9|7402
1581040200000|2020-02-07 01:50:00|13316.7|13306.7|13271.7|13261.7|13316.7|13306.7|13256.7|13246.7|11161
1581040500000|2020-02-07 01:55:00|13274.2|13264.2|13269.2|13259.2|13286.7|13276.7|13269.2|13259.2|6814
1581040800000|2020-02-07 02:00:00|13266.7|13256.7|13296.7|13286.7|13304.2|13294.2|13266.7|13256.7|4544
1581041100000|2020-02-07 02:05:00|13299.2|13289.2|13301.7|13291.7|13317.9|13307.9|13284.2|13274.2|4102
1581041400000|2020-02-07 02:10:00|13302.9|13292.9|13316.7|13306.7|13321.7|13311.7|13299.2|13289.2|2970
1581041700000|2020-02-07 02:15:00|13317.9|13307.9|13321.7|13311.7|13325.4|13315.4|13305.4|13295.4|3025
1581042000000|2020-02-07 02:20:00|13322.9|13312.9|13341.7|13331.7|13351.7|13341.7|13319.2|13309.2|5576
1581042300000|2020-02-07 02:25:00|13342.9|13332.9|13319.2|13309.2|13346.7|13336.7|13317.9|13307.9|3749
1581042600000|2020-02-07 02:30:00|13317.9|13307.9|13319.2|13309.2|13336.7|13326.7|13307.9|13297.9|3578
1581042900000|2020-02-07 02:35:00|13317.9|13307.9|13324.2|13314.2|13331.7|13321.7|13306.7|13296.7|2510
1581043200000|2020-02-07 02:40:00|13321.7|13311.7|13299.2|13289.2|13324.2|13314.2|13294.2|13284.2|3092
1581043500000|2020-02-07 02:45:00|13297.9|13287.9|13294.2|13284.2|13309.2|13299.2|13286.7|13276.7|2332
1581043800000|2020-02-07 02:50:00|13292.9|13282.9|13276.7|13266.7|13294.2|13284.2|13266.7|13256.7|3325
1581044100000|2020-02-07 02:55:00|13279.2|13269.2|13274.2|13264.2|13284.2|13274.2|13261.7|13251.7|6614
1581044400000|2020-02-07 03:00:00|13275.4|13265.4|13275.4|13265.4|13291.7|13281.7|13269.2|13259.2|2012
1581044700000|2020-02-07 03:05:00|13276.7|13266.7|13291.7|13281.7|13296.7|13286.7|13269.2|13259.2|1609
1581045000000|2020-02-07 03:10:00|13292.9|13282.9|13291.7|13281.7|13304.2|13294.2|13286.7|13276.7|1947
1581045300000|2020-02-07 03:15:00|13292.9|13282.9|13326.7|13316.7|13329.2|13319.2|13286.7|13276.7|4067
1581045600000|2020-02-07 03:20:00|13327.9|13317.9|13316.7|13306.7|13329.2|13319.2|13305.4|13295.4|1968
1581045900000|2020-02-07 03:25:00|13315.4|13305.4|13309.2|13299.2|13315.4|13305.4|13291.7|13281.7|2227
1581046200000|2020-02-07 03:30:00|13310.4|13300.4|13294.2|13284.2|13310.4|13300.4|13291.7|13281.7|415
1581046500000|2020-02-07 03:35:00|13291.7|13281.7|13294.2|13284.2|13296.7|13286.7|13289.2|13279.2|337
1581046800000|2020-02-07 03:40:00|13296.7|13286.7|13294.2|13284.2|13296.7|13286.7|13291.7|13281.7|233
1581047100000|2020-02-07 03:45:00|13296.7|13286.7|13286.7|13276.7|13296.7|13286.7|13286.7|13276.7|641
1581047400000|2020-02-07 03:50:00|13289.2|13279.2|13286.7|13276.7|13294.2|13284.2|13284.2|13274.2|414
1581047700000|2020-02-07 03:55:00|13285.4|13275.4|13289.2|13279.2|13289.2|13279.2|13285.4|13275.4|296
1581048000000|2020-02-07 04:00:00|13286.7|13276.7|13289.2|13279.2|13289.2|13279.2|13286.7|13276.7|136
1581048300000|2020-02-07 04:05:00|13286.7|13276.7|13289.2|13279.2|13289.2|13279.2|13286.7|13276.7|182
1581048600000|2020-02-07 04:10:00|13286.7|13276.7|13286.7|13276.7|13289.2|13279.2|13286.7|13276.7|173
1581048900000|2020-02-07 04:15:00|13289.2|13279.2|13289.2|13279.2|13289.2|13279.2|13289.2|13279.2|164
1581049200000|2020-02-07 04:20:00|13286.7|13276.7|13284.2|13274.2|13286.7|13276.7|13282.9|13272.9|266
1581049500000|2020-02-07 04:25:00|13282.9|13272.9|13284.2|13274.2|13284.2|13274.2|13281.7|13271.7|178
1581049800000|2020-02-07 04:30:00|13281.7|13271.7|13279.2|13269.2|13281.7|13271.7|13279.2|13269.2|198
1581050100000|2020-02-07 04:35:00|||||||||134
1581050400000|2020-02-07 04:40:00|13277.9|13267.9|13279.2|13269.2|13279.2|13269.2|13276.7|13266.7|148
1581050700000|2020-02-07 04:45:00|13277.9|13267.9|13279.2|13269.2|13279.2|13269.2|13276.7|13266.7|231
1581051000000|2020-02-07 04:50:00|13281.7|13271.7|13284.2|13274.2|13284.2|13274.2|13281.7|13271.7|357
1581051300000|2020-02-07 04:55:00|13281.7|13271.7|13281.7|13271.7|13284.2|13274.2|13279.2|13269.2|624
1581051600000|2020-02-07 05:00:00|13284.2|13274.2|13276.7|13266.7|13289.2|13279.2|13269.2|13259.2|3931
1581051900000|2020-02-07 05:05:00|13279.2|13269.2|13281.7|13271.7|13286.7|13276.7|13271.7|13261.7|1274
1581052200000|2020-02-07 05:10:00|13280.4|13270.4|13274.2|13264.2|13286.7|13276.7|13266.7|13256.7|2303
1581052500000|2020-02-07 05:15:00|13271.7|13261.7|13262.9|13252.9|13274.2|13264.2|13259.2|13249.2|2472
1581052800000|2020-02-07 05:20:00|13261.7|13251.7|13274.2|13264.2|13279.2|13269.2|13254.2|13244.2|2479
1581053100000|2020-02-07 05:25:00|13275.4|13265.4|13294.2|13284.2|13296.7|13286.7|13264.2|13254.2|5121
1581053400000|2020-02-07 05:30:00|13296.7|13286.7|13276.7|13266.7|13296.7|13286.7|13276.7|13266.7|2253
1581053700000|2020-02-07 05:35:00|13275.4|13265.4|13280.4|13270.4|13282.9|13272.9|13256.7|13246.7|2663
1581054000000|2020-02-07 05:40:00|13281.7|13271.7|13284.2|13274.2|13291.7|13281.7|13279.2|13269.2|1663
1581054300000|2020-02-07 05:45:00|13286.7|13276.7|13291.7|13281.7|13306.7|13296.7|13286.7|13276.7|2774
1581054600000|2020-02-07 05:50:00|13292.9|13282.9|13306.7|13296.7|13314.2|13304.2|13291.7|13281.7|2803
1581054900000|2020-02-07 05:55:00|13305.4|13295.4|13296.7|13286.7|13309.2|13299.2|13289.2|13279.2|2451
1581055200000|2020-02-07 06:00:00|13299.2|13289.2|13289.2|13279.2|13307.9|13297.9|13284.2|13274.2|2273
1581055500000|2020-02-07 06:05:00|13291.7|13281.7|13309.2|13299.2|13311.7|13301.7|13281.7|13271.7|1893
1581055800000|2020-02-07 06:10:00|13307.9|13297.9|13324.2|13314.2|13326.7|13316.7|13306.7|13296.7|2728
1581056100000|2020-02-07 06:15:00|13322.9|13312.9|13334.2|13324.2|13336.7|13326.7|13322.9|13312.9|2828
1581056400000|2020-02-07 06:20:00|13335.4|13325.4|13359.2|13349.2|13369.2|13359.2|13329.2|13319.2|4297
1581056700000|2020-02-07 06:25:00|13360.4|13350.4|13346.7|13336.7|13364.2|13354.2|13341.7|13331.7|2894
1581057000000|2020-02-07 06:30:00|13344.2|13334.2|13334.2|13324.2|13346.7|13336.7|13331.7|13321.7|2347
1581057300000|2020-02-07 06:35:00|13336.7|13326.7|13324.2|13314.2|13344.2|13334.2|13319.2|13309.2|2780
1581057600000|2020-02-07 06:40:00|13322.9|13312.9|13336.7|13326.7|13339.2|13329.2|13322.9|13312.9|2176
1581057900000|2020-02-07 06:45:00|13339.2|13329.2|13364.2|13354.2|13366.7|13356.7|13336.7|13326.7|3729
1581058200000|2020-02-07 06:50:00|13365.4|13355.4|13384.2|13374.2|13391.7|13381.7|13359.2|13349.2|6718
1581058500000|2020-02-07 06:55:00|13382.9|13372.9|13374.2|13364.2|13384.2|13374.2|13371.7|13361.7|4946
1581058800000|2020-02-07 07:00:00|13371.7|13361.7|13346.7|13336.7|13376.7|13366.7|13346.7|13336.7|5221
1581059100000|2020-02-07 07:05:00|13344.2|13334.2|13339.2|13329.2|13344.2|13334.2|13336.7|13326.7|1407
1581059400000|2020-02-07 07:10:00|13341.7|13331.7|13349.2|13339.2|13351.7|13341.7|13341.7|13331.7|632
1581059700000|2020-02-07 07:15:00|13351.7|13341.7|13344.2|13334.2|13354.2|13344.2|13344.2|13334.2|431
1581060000000|2020-02-07 07:20:00|13345.4|13335.4|13349.2|13339.2|13354.2|13344.2|13345.4|13335.4|403
1581060300000|2020-02-07 07:25:00|13346.7|13336.7|13346.7|13336.7|13351.7|13341.7|13341.7|13331.7|857
1581060600000|2020-02-07 07:30:00|13344.2|13334.2|13346.7|13336.7|13349.2|13339.2|13344.2|13334.2|892
1581060900000|2020-02-07 07:35:00|13347.9|13337.9|13350.4|13340.4|13351.7|13341.7|13344.2|13334.2|557
1581061200000|2020-02-07 07:40:00|13351.7|13341.7|13361.7|13351.7|13361.7|13351.7|13349.2|13339.2|476
1581061500000|2020-02-07 07:45:00|13362.9|13352.9|13364.2|13354.2|13366.7|13356.7|13359.2|13349.2|690
1581061800000|2020-02-07 07:50:00|13361.7|13351.7|13364.2|13354.2|13367.9|13357.9|13361.7|13351.7|879
1581062100000|2020-02-07 07:55:00|13362.9|13352.9|13364.2|13354.2|13379.2|13369.2|13362.9|13352.9|1956
1581062400000|2020-02-07 08:00:00|13365.4|13352.9|13352.9|13340.4|13375.4|13362.9|13352.9|13340.4|1565
1581062700000|2020-02-07 08:05:00|13350.4|13337.9|13372.9|13357.9|13372.9|13360.4|13350.4|13337.9|623
1581063000000|2020-02-07 08:10:00|13370.4|13355.4|13365.4|13352.9|13372.9|13357.9|13362.9|13350.4|366
1581063300000|2020-02-07 08:15:00|13367.9|13350.4|13362.9|13350.4|13367.9|13355.4|13352.9|13340.4|566
1581063600000|2020-02-07 08:20:00|13360.4|13347.9|13365.4|13352.9|13367.9|13355.4|13357.9|13345.4|786
1581063900000|2020-02-07 08:25:00|13362.9|13350.4|13372.7|13348.7|13372.7|13357.9|13355.4|13342.9|1562
1581064200000|2020-02-07 08:30:00|13370.9|13346.9|13364.1|13340.1|13380.4|13356.4|13363.6|13339.6|0
1581064500000|2020-02-07 08:35:00|13364.6|13340.6|13366.8|13342.8|13367.3|13343.3|13358|13334|276
1581064800000|2020-02-07 08:40:00|13365|13341|13372.7|13348.7|13374.9|13350.9|13363.5|13339.5|0
1581065100000|2020-02-07 08:45:00|13374.4|13350.4|13365.6|13341.6|13374.9|13350.9|13363.4|13339.4|0
1581065400000|2020-02-07 08:50:00|13367.4|13343.4|13363.4|13339.4|13368.4|13344.4|13360.1|13336.1|0
1581065700000|2020-02-07 08:55:00|13363.6|13339.6|13363.9|13339.9|13367.1|13343.1|13360.1|13336.1|0
1581066000000|2020-02-07 09:00:00|13352.9|13340.4|13350.4|13335.4|13352.9|13340.4|13340.4|13327.9|462
1581066300000|2020-02-07 09:05:00|13352.9|13337.9|13352.9|13340.4|13352.9|13340.4|13350.4|13335.4|79
1581066600000|2020-02-07 09:10:00|13355.4|13337.9|13352.9|13340.4|13355.4|13340.4|13350.4|13337.9|81
1581066900000|2020-02-07 09:15:00|13350.4|13337.9|13352.9|13337.9|13355.4|13342.9|13347.9|13335.4|286
1581067200000|2020-02-07 09:20:00|13355.4|13340.4|13357.9|13345.4|13357.9|13345.4|13350.4|13337.9|113
1581067500000|2020-02-07 09:25:00|13355.4|13342.9|13335.4|13320.4|13355.4|13342.9|13327.9|13315.4|585
1581067800000|2020-02-07 09:30:00|13332.9|13317.9|13340.4|13327.9|13340.4|13327.9|13325.4|13312.9|363
1581068100000|2020-02-07 09:35:00|13337.9|13325.4|13330.4|13317.9|13337.9|13325.4|13330.4|13317.9|292
1581068400000|2020-02-07 09:40:00|13327.9|13315.4|13330.4|13315.4|13337.9|13325.4|13327.9|13315.4|308
1581068700000|2020-02-07 09:45:00|13327.9|13312.9|13315.4|13302.9|13330.4|13312.9|13307.9|13295.4|766
1581069000000|2020-02-07 09:50:00|13312.9|13300.4|13315.4|13302.9|13317.9|13305.4|13307.9|13295.4|239
1581069300000|2020-02-07 09:55:00|13312.9|13300.4|13310.4|13297.9|13317.9|13305.4|13305.4|13290.4|356
1581069600000|2020-02-07 10:00:00|13307.9|13295.4|13312.9|13300.4|13312.9|13300.4|13305.4|13292.9|307
1581069900000|2020-02-07 10:05:00|13310.4|13297.9|13310.4|13297.9|13312.9|13300.4|13307.9|13295.4|122
1581070200000|2020-02-07 10:10:00|13307.9|13295.4|13272.9|13260.4|13307.9|13295.4|13270.4|13255.4|1377
1581070500000|2020-02-07 10:15:00|13275.4|13257.9|13267.9|13255.4|13275.4|13260.4|13255.4|13242.9|843
1581070800000|2020-02-07 10:20:00|13265.4|13252.9|13282.9|13267.9|13282.9|13270.4|13265.4|13250.4|311
1581071100000|2020-02-07 10:25:00|13285.4|13270.4|13280.4|13267.9|13285.4|13270.4|13277.9|13265.4|176
1581071400000|2020-02-07 10:30:00|13277.9|13265.4|13252.9|13240.4|13277.9|13265.4|13252.9|13240.4|1067
1581071700000|2020-02-07 10:35:00|13250.4|13237.9|13240.4|13227.9|13255.4|13240.4|13235.4|13220.4|3115
1581072000000|2020-02-07 10:40:00|13242.9|13230.4|13237.9|13225.4|13255.4|13242.9|13232.9|13220.4|1365
1581072300000|2020-02-07 10:45:00|13235.4|13222.9|13247.9|13235.4|13252.9|13240.4|13235.4|13222.9|626
1581072600000|2020-02-07 10:50:00|13250.4|13237.9|13245.4|13232.9|13252.9|13240.4|13242.9|13230.4|255
1581072900000|2020-02-07 10:55:00|13247.9|13235.4|13245.4|13232.9|13247.9|13235.4|13242.9|13230.4|364
1581073200000|2020-02-07 11:00:00|13242.9|13230.4|13255.4|13242.9|13255.4|13242.9|13242.9|13230.4|716
1581073500000|2020-02-07 11:05:00|13252.9|13240.4|13252.9|13240.4|13260.4|13247.9|13252.9|13240.4|1019
1581073800000|2020-02-07 11:10:00|13250.4|13237.9|13250.4|13237.9|13255.4|13242.9|13242.9|13230.4|485
1581074100000|2020-02-07 11:15:00|13252.9|13240.4|13260.4|13247.9|13267.9|13252.9|13252.9|13240.4|265
1581074400000|2020-02-07 11:20:00|13262.9|13250.4|13260.4|13247.9|13270.4|13257.9|13260.4|13247.9|78
1581074700000|2020-02-07 11:25:00|13262.9|13250.4|13257.9|13242.9|13262.9|13250.4|13257.9|13242.9|131
1581075000000|2020-02-07 11:30:00|13255.4|13245.4|13250.4|13237.9|13255.4|13245.4|13247.9|13235.4|152
1581075300000|2020-02-07 11:35:00|13247.9|13235.4|13250.4|13237.9|13252.9|13240.4|13247.9|13235.4|119
1581075600000|2020-02-07 11:40:00|13252.9|13235.4|13245.4|13232.9|13252.9|13235.4|13242.9|13230.4|167
1581075900000|2020-02-07 11:45:00|13242.9|13230.4|13245.4|13230.4|13247.9|13232.9|13242.9|13230.4|143
1581076200000|2020-02-07 11:50:00|13242.9|13232.9|13252.9|13240.4|13252.9|13240.4|13242.9|13227.9|230
1581076500000|2020-02-07 11:55:00|13255.4|13237.9|13257.9|13245.4|13265.4|13252.9|13255.4|13237.9|170
1581076800000|2020-02-07 12:00:00|13260.4|13242.9|13257.9|13245.4|13260.4|13245.4|13250.4|13237.9|153
1581077100000|2020-02-07 12:05:00|13255.4|13242.9|13252.9|13240.4|13260.4|13247.9|13252.9|13240.4|164
1581077400000|2020-02-07 12:10:00|13250.4|13237.9|13250.4|13237.9|13255.4|13242.9|13245.4|13232.9|288
1581077700000|2020-02-07 12:15:00|13252.9|13240.4|13257.9|13245.4|13262.9|13250.4|13252.9|13240.4|111
1581078000000|2020-02-07 12:20:00|13255.4|13242.9|13252.9|13240.4|13255.4|13242.9|13252.9|13240.4|29
1581078300000|2020-02-07 12:25:00|13255.4|13242.9|13252.9|13240.4|13255.4|13242.9|13250.4|13237.9|32
1581078600000|2020-02-07 12:30:00|13255.4|13242.9|13262.9|13250.4|13265.4|13252.9|13255.4|13242.9|76
1581078900000|2020-02-07 12:35:00|13265.4|13252.9|13260.4|13247.9|13265.4|13252.9|13255.4|13242.9|72
1581079200000|2020-02-07 12:40:00|13257.9|13245.4|13255.4|13242.9|13257.9|13245.4|13252.9|13240.4|68
1581079500000|2020-02-07 12:45:00|13252.9|13240.4|13245.4|13232.9|13255.4|13242.9|13242.9|13230.4|87
1581079800000|2020-02-07 12:50:00|13242.9|13230.4|13257.9|13242.9|13257.9|13242.9|13242.9|13230.4|174
1581080100000|2020-02-07 12:55:00|13255.4|13245.4|13257.9|13245.4|13267.9|13252.9|13255.4|13242.9|241
1581080400000|2020-02-07 13:00:00|13260.4|13247.9|13255.4|13242.9|13262.9|13250.4|13252.9|13240.4|102
1581080700000|2020-02-07 13:05:00|13252.9|13240.4|13255.4|13242.9|13260.4|13247.9|13252.9|13240.4|214
1581081000000|2020-02-07 13:10:00|13257.9|13245.4|13260.4|13247.9|13260.4|13247.9|13255.4|13240.4|42
1581081300000|2020-02-07 13:15:00|13257.9|13245.4|13265.4|13252.9|13267.9|13255.4|13257.9|13245.4|93
1581081600000|2020-02-07 13:20:00|13262.9|13250.4|13265.4|13252.9|13265.4|13252.9|13262.9|13250.4|143
1581081900000|2020-02-07 13:25:00|13267.9|13255.4|13280.4|13267.9|13285.4|13272.9|13267.9|13255.4|206
1581082200000|2020-02-07 13:30:00|13282.9|13272.9|13270.4|13257.9|13297.9|13285.4|13270.4|13255.4|746
1581082500000|2020-02-07 13:35:00|13267.9|13255.4|13270.4|13255.4|13272.9|13260.4|13245.4|13232.9|376
1581082800000|2020-02-07 13:40:00|13267.9|13252.9|13250.4|13237.9|13270.4|13255.4|13247.9|13235.4|199
1581083100000|2020-02-07 13:45:00|13247.9|13235.4|13245.4|13232.9|13252.9|13240.4|13242.9|13230.4|425
1581083400000|2020-02-07 13:50:00|13247.9|13235.4|13260.4|13247.9|13262.9|13250.4|13245.4|13232.9|109
1581083700000|2020-02-07 13:55:00|13262.9|13245.4|13250.4|13237.9|13262.9|13250.4|13250.4|13237.9|190
1581084000000|2020-02-07 14:00:00|13252.9|13240.4|13247.9|13232.9|13255.4|13242.9|13247.9|13232.9|439
1581084300000|2020-02-07 14:05:00|13245.4|13230.4|13250.4|13237.9|13252.9|13240.4|13242.9|13230.4|290
1581084600000|2020-02-07 14:10:00|13252.9|13240.4|13250.4|13237.9|13252.9|13240.4|13242.9|13230.4|218
1581084900000|2020-02-07 14:15:00|13252.9|13240.4|13245.4|13232.9|13252.9|13240.4|13245.4|13230.4|175
1581085200000|2020-02-07 14:20:00|13242.9|13230.4|13245.4|13232.9|13247.9|13235.4|13242.9|13230.4|153
1581085500000|2020-02-07 14:25:00|13247.9|13235.4|13247.9|13235.4|13250.4|13237.9|13245.4|13232.9|186
1581085800000|2020-02-07 14:30:00|13250.4|13237.9|13210.4|13197.9|13250.4|13237.9|13205.4|13192.9|2846
1581086100000|2020-02-07 14:35:00|13207.9|13195.4|13215.4|13202.9|13230.4|13217.9|13205.4|13192.9|1708
1581086400000|2020-02-07 14:40:00|13212.9|13200.4|13210.4|13195.4|13220.4|13207.9|13205.4|13192.9|1086
1581086700000|2020-02-07 14:45:00|13207.9|13192.9|13210.4|13197.9|13217.9|13202.9|13197.9|13185.4|1355
1581087000000|2020-02-07 14:50:00|13207.9|13195.4|13222.9|13210.4|13225.4|13212.9|13207.9|13195.4|318
1581087300000|2020-02-07 14:55:00|13225.4|13212.9|13215.4|13202.9|13230.4|13215.4|13215.4|13200.4|544
1581087600000|2020-02-07 15:00:00|13217.9|13205.4|13207.9|13195.4|13217.9|13205.4|13202.9|13190.4|360
1581087900000|2020-02-07 15:05:00|13210.4|13197.9|13212.9|13197.9|13220.4|13207.9|13205.4|13192.9|320
1581088200000|2020-02-07 15:10:00|13210.4|13200.4|13215.4|13202.9|13220.4|13207.9|13210.4|13197.9|259
1581088500000|2020-02-07 15:15:00|13217.9|13200.4|13217.9|13205.4|13222.9|13210.4|13212.9|13200.4|126
1581088800000|2020-02-07 15:20:00|13220.4|13207.9|13227.9|13215.4|13230.4|13217.9|13220.4|13207.9|190
1581089100000|2020-02-07 15:25:00|13225.4|13212.9|13227.9|13215.4|13230.4|13215.4|13222.9|13210.4|352
1581089400000|2020-02-07 15:30:00|13230.4|13217.9|13225.4|13212.9|13237.9|13222.9|13225.4|13212.9|427
1581089700000|2020-02-07 15:35:00|13227.9|13215.4|13230.4|13217.9|13237.9|13225.4|13225.4|13212.9|415
1581090000000|2020-02-07 15:40:00|13227.9|13215.4|13240.4|13227.9|13240.4|13227.9|13227.9|13215.4|539
1581090300000|2020-02-07 15:45:00|13237.9|13225.4|13237.9|13225.4|13240.4|13227.9|13230.4|13217.9|260
1581090600000|2020-02-07 15:50:00|13240.4|13227.9|13235.4|13222.9|13242.9|13227.9|13235.4|13222.9|157
1581090900000|2020-02-07 15:55:00|13237.9|13225.4|13235.4|13222.9|13242.9|13230.4|13235.4|13222.9|129
1581091200000|2020-02-07 16:00:00|13232.9|13220.4|13230.4|13217.9|13237.9|13225.4|13227.9|13215.4|190
1581091500000|2020-02-07 16:05:00|13232.9|13220.4|13230.4|13217.9|13237.9|13225.4|13230.4|13217.9|81
1581091800000|2020-02-07 16:10:00|13227.9|13215.4|13232.9|13220.4|13232.9|13220.4|13225.4|13212.9|101
1581092100000|2020-02-07 16:15:00|13230.4|13217.9|13240.4|13227.9|13242.9|13230.4|13230.4|13217.9|725
1581092400000|2020-02-07 16:20:00|13242.9|13230.4|13245.4|13232.9|13245.4|13232.9|13237.9|13225.4|350
1581092700000|2020-02-07 16:25:00|13242.9|13230.4|13242.9|13230.4|13245.4|13232.9|13242.9|13227.9|208
1581093000000|2020-02-07 16:30:00|13245.4|13227.9|13245.4|13230.4|13255.4|13242.9|13242.9|13227.9|551
1581093300000|2020-02-07 16:35:00|13242.9|13232.9|13240.4|13227.9|13247.9|13235.4|13240.4|13227.9|236
1581093600000|2020-02-07 16:40:00|13237.9|13225.4|13237.9|13225.4|13242.9|13230.4|13237.9|13225.4|27
1581093900000|2020-02-07 16:45:00|13235.4|13222.9|13232.9|13220.4|13237.9|13225.4|13232.9|13220.4|61
1581094200000|2020-02-07 16:50:00|13235.4|13222.9|13232.9|13220.4|13235.4|13222.9|13230.4|13217.9|91
1581094500000|2020-02-07 16:55:00|13230.4|13217.9|13230.4|13217.9|13235.4|13222.9|13227.9|13215.4|356
1581094800000|2020-02-07 17:00:00|13227.9|13215.4|13225.4|13210.4|13232.9|13220.4|13222.9|13210.4|526
1581095100000|2020-02-07 17:05:00|13227.9|13212.9|13222.9|13210.4|13230.4|13215.4|13220.4|13207.9|520
1581095400000|2020-02-07 17:10:00|13220.4|13207.9|13225.4|13212.9|13225.4|13212.9|13220.4|13207.9|291
1581095700000|2020-02-07 17:15:00|13222.9|13210.4|13220.4|13207.9|13227.9|13215.4|13220.4|13207.9|260
1581096000000|2020-02-07 17:20:00|13222.9|13210.4|13220.4|13207.9|13222.9|13210.4|13220.4|13207.9|76
1581096300000|2020-02-07 17:25:00|13222.9|13210.4|13222.9|13210.4|13222.9|13210.4|13220.4|13207.9|49
1581096600000|2020-02-07 17:30:00|13220.4|13207.9|13222.9|13210.4|13225.4|13210.4|13220.4|13205.4|216
1581096900000|2020-02-07 17:35:00|13225.4|13212.9|13222.9|13210.4|13225.4|13212.9|13222.9|13210.4|36
1581097200000|2020-02-07 17:40:00|13225.4|13212.9|13220.4|13207.9|13225.4|13212.9|13220.4|13207.9|79
1581097500000|2020-02-07 17:45:00|13222.9|13210.4|13222.9|13210.4|13222.9|13210.4|13222.9|13207.9|33
1581097800000|2020-02-07 17:50:00|13220.4|13207.9|13222.9|13210.4|13225.4|13212.9|13220.4|13207.9|73
1581098100000|2020-02-07 17:55:00|13225.4|13212.9|13225.4|13212.9|13227.9|13215.4|13222.9|13210.4|178
1581098400000|2020-02-07 18:00:00|13222.9|13210.4|13222.9|13210.4|13225.4|13212.9|13222.9|13210.4|17
1581098700000|2020-02-07 18:05:00|13220.4|13207.9|13220.4|13207.9|13222.9|13207.9|13220.4|13207.9|111
1581099000000|2020-02-07 18:10:00|13222.9|13210.4|13217.9|13205.4|13222.9|13210.4|13217.9|13205.4|39
1581099300000|2020-02-07 18:15:00|13220.4|13207.9|13220.4|13207.9|13220.4|13207.9|13220.4|13207.9|34
1581099600000|2020-02-07 18:20:00|13217.9|13205.4|13217.9|13205.4|13217.9|13205.4|13217.9|13205.4|51
1581099900000|2020-02-07 18:25:00|13220.4|13207.9|13225.4|13212.9|13225.4|13212.9|13220.4|13205.4|71
1581100200000|2020-02-07 18:30:00|13215.4|13210.4|13207.9|13195.4|13215.4|13210.4|13207.9|13195.4|625
1581100500000|2020-02-07 18:35:00|13210.4|13197.9|13210.4|13197.9|13227.9|13215.4|13210.4|13197.9|513
1581100800000|2020-02-07 18:40:00|13212.9|13200.4|13215.4|13202.9|13215.4|13202.9|13207.9|13195.4|185
1581101100000|2020-02-07 18:45:00|13212.9|13200.4|13207.9|13195.4|13212.9|13200.4|13205.4|13192.9|259
1581101400000|2020-02-07 18:50:00|13210.4|13197.9|13212.9|13197.9|13212.9|13197.9|13207.9|13195.4|366
1581101700000|2020-02-07 18:55:00|13215.4|13200.4|13202.9|13190.4|13215.4|13202.9|13197.9|13185.4|618
1581102000000|2020-02-07 19:00:00|13200.4|13187.9|13187.9|13175.4|13202.9|13187.9|13187.9|13175.4|1118
1581102300000|2020-02-07 19:05:00|13185.4|13172.9|13192.9|13180.4|13195.4|13180.4|13185.4|13172.9|305
1581102600000|2020-02-07 19:10:00|13190.4|13177.9|13185.4|13172.9|13195.4|13182.9|13182.9|13170.4|213
1581102900000|2020-02-07 19:15:00|13187.9|13175.4|13190.4|13177.9|13192.9|13180.4|13185.4|13172.9|121
1581103200000|2020-02-07 19:20:00|13192.9|13175.4|13185.4|13172.9|13192.9|13177.9|13185.4|13170.4|82
1581103500000|2020-02-07 19:25:00|13187.9|13175.4|13190.4|13177.9|13190.4|13177.9|13185.4|13172.9|52
1581103800000|2020-02-07 19:30:00|13192.9|13180.4|13195.4|13182.9|13197.9|13185.4|13192.9|13180.4|109
1581104100000|2020-02-07 19:35:00|13197.9|13180.4|13195.4|13182.9|13200.4|13187.9|13195.4|13180.4|162
1581104400000|2020-02-07 19:40:00|13192.9|13180.4|13202.9|13192.9|13205.4|13192.9|13192.9|13180.4|102
1581104700000|2020-02-07 19:45:00|13201.7|13191.7|13196.7|13186.7|13201.7|13191.7|13195.4|13185.4|68
1581105000000|2020-02-07 19:50:00|13195.4|13185.4|13186.7|13176.7|13195.4|13185.4|13179.2|13169.2|713
1581105300000|2020-02-07 19:55:00|13187.9|13177.9|13189.2|13179.2|13189.2|13179.2|13184.2|13174.2|65
1581105600000|2020-02-07 20:00:00|13190.4|13180.4|13191.7|13181.7|13199.2|13189.2|13190.4|13180.4|139
1581105900000|2020-02-07 20:05:00|13192.9|13182.9|13189.2|13179.2|13192.9|13182.9|13189.2|13179.2|31
1581106200000|2020-02-07 20:10:00|13186.7|13176.7|13189.2|13179.2|13190.4|13180.4|13184.2|13174.2|63
1581106500000|2020-02-07 20:15:00|13187.9|13177.9|13190.4|13180.4|13191.7|13181.7|13187.9|13177.9|21
1581106800000|2020-02-07 20:20:00|13189.2|13179.2|13171.7|13161.7|13191.7|13181.7|13171.7|13161.7|594
1581107100000|2020-02-07 20:25:00|13172.9|13162.9|13181.7|13171.7|13184.2|13174.2|13171.7|13161.7|168
1581107400000|2020-02-07 20:30:00|13182.9|13172.9|13200.4|13190.4|13201.7|13191.7|13182.9|13172.9|134
1581107700000|2020-02-07 20:35:00|13201.7|13191.7|13200.4|13190.4|13201.7|13191.7|13194.2|13184.2|108
1581108000000|2020-02-07 20:40:00|13199.2|13189.2|13192.9|13182.9|13199.2|13189.2|13191.7|13181.7|232
1581108300000|2020-02-07 20:45:00|13199.9|13175.9|13199.7|13175.7|13204.9|13180.9|13198.4|13174.4|269
1581108600000|2020-02-07 20:50:00|13201.7|13177.7|13181.5|13157.5|13201.9|13177.9|13180|13156|833
1581108900000|2020-02-07 20:55:00|13181|13157|13190.5|13166.5|13194.9|13170.9|13179.5|13155.5|351
1581109200000|2020-02-07 21:00:00|13189.6|13165.6|13192|13168|13195.5|13171.5|13180.6|13156.6|153
1581109500000|2020-02-07 21:05:00|13193|13169|13184.1|13160.1|13193|13169|13184.1|13160.1|18
1581109800000|2020-02-07 21:10:00|13185.1|13161.1|13173.9|13149.9|13185.1|13161.1|13166.9|13142.9|17
1581110100000|2020-02-07 21:15:00|13174|13150|13175|13151|13175|13151|13172.9|13148.9|0
1581110400000|2020-02-07 21:20:00|13171.5|13147.5|13171.2|13147.2|13171.5|13147.5|13170.4|13146.4|0
1581110700000|2020-02-07 21:25:00|13171.3|13147.3|13172.7|13148.7|13172.7|13148.7|13170.6|13146.6|0
1581111000000|2020-02-07 21:30:00|13171.8|13147.8|13169.5|13145.5|13172.8|13148.8|13166.8|13142.8|0
1581111300000|2020-02-07 21:35:00|13170.5|13146.5|13168.5|13144.5|13172.5|13148.5|13166.6|13142.6|0
1581111600000|2020-02-07 21:40:00|13167.6|13143.6|13168.5|13144.5|13170.5|13146.5|13167.6|13143.6|0
1581111900000|2020-02-07 21:45:00|13167.6|13143.6|13165.5|13141.5|13168.5|13144.5|13164.6|13140.6|0
1581112200000|2020-02-07 21:50:00|13166.5|13142.5|13164.9|13140.9|13168.5|13144.5|13164.9|13140.9|0
1581112500000|2020-02-07 21:55:00|13165.9|13141.9|13165.4|13141.4|13166.9|13142.9|13162.9|13138.9|0
1581289500000|2020-02-09 23:05:00|13188.6|13164.6|13187|13163|13194.4|13170.4|13184|13160|0
1581289800000|2020-02-09 23:10:00|13187.5|13163.5|13178.5|13154.5|13189|13165|13175|13151|0
1581290100000|2020-02-09 23:15:00|13179|13155|13174.1|13150.1|13182.5|13158.5|13173.6|13149.6|0
1581290400000|2020-02-09 23:20:00|13175.1|13151.1|13172.7|13148.7|13179|13155|13169.4|13145.4|0
1581290700000|2020-02-09 23:25:00|13173.6|13149.6|13158.9|13134.9|13173.6|13149.6|13157.9|13133.9|0
1581291000000|2020-02-09 23:30:00|13159.4|13135.4|13109.8|13085.8|13159.9|13135.9|13101.9|13077.9|0
1581291300000|2020-02-09 23:35:00|13108.8|13084.8|13125.1|13101.1|13126.1|13102.1|13086.3|13062.3|0
1581291600000|2020-02-09 23:40:00|13124.2|13100.2|13093|13069|13124.5|13100.5|13067.6|13043.6|0
1581291900000|2020-02-09 23:45:00|13093.9|13069.9|13102|13078|13106.2|13082.2|13093.9|13069.9|0
1581292200000|2020-02-09 23:50:00|13101.5|13077.5|13098.2|13074.2|13107.6|13083.6|13098.1|13074.1|0
1581292500000|2020-02-09 23:55:00|13099.2|13075.2|13097.8|13073.8|13102.8|13078.8|13096.8|13072.8|0
1581292800000|2020-02-10 00:00:00|13098.8|13074.8|13111.8|13087.8|13112.4|13088.4|13094.9|13070.9|0
1581293100000|2020-02-10 00:05:00|13111.2|13087.2|13103.5|13079.5|13112.2|13088.2|13099.7|13075.7|0
1581293400000|2020-02-10 00:10:00|13102.5|13078.5|13095.7|13071.7|13102.5|13078.5|13094.7|13070.7|0
1581293700000|2020-02-10 00:15:00|13096.6|13072.6|13094.7|13070.7|13103.8|13079.8|13094.4|13070.4|0
1581294000000|2020-02-10 00:20:00|13095.2|13071.2|13102.1|13078.1|13104.4|13080.4|13094.4|13070.4|0
1581294300000|2020-02-10 00:25:00|13102.4|13078.4|13102.1|13078.1|13105.9|13081.9|13098.9|13074.9|0
1581294600000|2020-02-10 00:30:00|13102.6|13078.6|13108.4|13084.4|13108.4|13084.4|13100.8|13076.8|0
1581294900000|2020-02-10 00:35:00|13108.9|13084.9|13109.7|13085.7|13112.8|13088.8|13108.4|13084.4|0
1581295200000|2020-02-10 00:40:00|13109.9|13085.9|13115.2|13091.2|13115.7|13091.7|13108.7|13084.7|0
1581295500000|2020-02-10 00:45:00|13115.4|13091.4|13107.3|13083.3|13115.7|13091.7|13106.8|13082.8|0
1581295800000|2020-02-10 00:50:00|13107.8|13083.8|13129.6|13105.6|13131|13107|13107.3|13083.3|0
1581296100000|2020-02-10 00:55:00|13130.5|13106.5|13140.2|13116.2|13140.2|13116.2|13128.2|13104.2|0
1581296400000|2020-02-10 01:00:00|13159.9|13149.9|13213.7|13203.7|13216.2|13206.2|13158.7|13148.7|4230
1581296700000|2020-02-10 01:05:00|13214.9|13204.9|13218.7|13208.7|13226.2|13216.2|13201.2|13191.2|2792
1581297000000|2020-02-10 01:10:00|13219.9|13209.9|13206.2|13196.2|13219.9|13209.9|13188.7|13178.7|2175
1581297300000|2020-02-10 01:15:00|13204.9|13194.9|13243.7|13233.7|13258.7|13248.7|13202.4|13192.4|4959
1581297600000|2020-02-10 01:20:00|13244.9|13234.9|13233.7|13223.7|13258.7|13248.7|13224.9|13214.9|2458
1581297900000|2020-02-10 01:25:00|13236.2|13226.2|13237.4|13227.4|13246.2|13236.2|13229.9|13219.9|3612
1581298200000|2020-02-10 01:30:00|13236.2|13226.2|13261.2|13251.2|13269.9|13259.9|13213.7|13203.7|13778
1581298500000|2020-02-10 01:35:00|13259.9|13249.9|13227.4|13217.4|13268.7|13258.7|13226.2|13216.2|7911
1581298800000|2020-02-10 01:40:00|13228.7|13218.7|13271.2|13261.2|13273.7|13263.7|13221.2|13211.2|6600
1581299100000|2020-02-10 01:45:00|13268.7|13258.7|13306.2|13296.2|13308.7|13298.7|13261.2|13251.2|11070
1581299400000|2020-02-10 01:50:00|13303.7|13293.7|13284.9|13274.9|13331.2|13321.2|13278.7|13268.7|7790
1581299700000|2020-02-10 01:55:00|13286.2|13276.2|13293.7|13283.7|13303.7|13293.7|13278.7|13268.7|5139
1581300000000|2020-02-10 02:00:00|13292.4|13282.4|13273.7|13263.7|13296.2|13286.2|13273.7|13263.7|4538
1581300300000|2020-02-10 02:05:00|13272.4|13262.4|13287.4|13277.4|13288.7|13278.7|13258.7|13248.7|4319
1581300600000|2020-02-10 02:10:00|13286.2|13276.2|13316.2|13306.2|13316.2|13306.2|13283.7|13273.7|4889
1581300900000|2020-02-10 02:15:00|13318.7|13308.7|13356.2|13346.2|13356.2|13346.2|13313.7|13303.7|7475
1581301200000|2020-02-10 02:20:00|13358.7|13348.7|13371.2|13361.2|13378.7|13368.7|13352.4|13342.4|8714
1581301500000|2020-02-10 02:25:00|13372.4|13362.4|13353.7|13343.7|13383.7|13373.7|13348.7|13338.7|4542
1581301800000|2020-02-10 02:30:00|13356.2|13346.2|13389.9|13379.9|13391.2|13381.2|13343.7|13333.7|4566
1581302100000|2020-02-10 02:35:00|13388.7|13378.7|13398.7|13388.7|13406.2|13396.2|13373.7|13363.7|4451
1581302400000|2020-02-10 02:40:00|13397.4|13387.4|13361.2|13351.2|13401.2|13391.2|13353.7|13343.7|3832
1581302700000|2020-02-10 02:45:00|13359.9|13349.9|13361.2|13351.2|13361.2|13351.2|13338.7|13328.7|3575
1581303000000|2020-02-10 02:50:00|13359.9|13349.9|13356.2|13346.2|13363.7|13353.7|13342.4|13332.4|3362
1581303300000|2020-02-10 02:55:00|13354.9|13344.9|13346.2|13336.2|13366.2|13356.2|13327.4|13317.4|5493
1581303600000|2020-02-10 03:00:00|13348.7|13338.7|13373.7|13363.7|13393.7|13383.7|13346.2|13336.2|4894
1581303900000|2020-02-10 03:05:00|13372.4|13362.4|13368.7|13358.7|13376.2|13366.2|13363.7|13353.7|2324
1581304200000|2020-02-10 03:10:00|13366.2|13356.2|13358.7|13348.7|13374.9|13364.9|13338.7|13328.7|3757
1581304500000|2020-02-10 03:15:00|13357.4|13347.4|13311.2|13301.2|13357.4|13347.4|13308.7|13298.7|6627
1581304800000|2020-02-10 03:20:00|13308.7|13298.7|13303.7|13293.7|13313.7|13303.7|13291.2|13281.2|6214
1581305100000|2020-02-10 03:25:00|13306.2|13296.2|13288.7|13278.7|13311.2|13301.2|13281.2|13271.2|3965
1581305400000|2020-02-10 03:30:00|13287.4|13277.4|13273.7|13263.7|13296.2|13286.2|13271.2|13261.2|1454
1581305700000|2020-02-10 03:35:00|13276.2|13266.2|13271.2|13261.2|13276.2|13266.2|13266.2|13256.2|1227
1581306000000|2020-02-10 03:40:00|13273.7|13263.7|13281.2|13271.2|13286.2|13276.2|13273.7|13263.7|528
1581306300000|2020-02-10 03:45:00|13283.7|13273.7|13282.4|13272.4|13288.7|13278.7|13281.2|13271.2|292
1581306600000|2020-02-10 03:50:00|13283.7|13273.7|13278.7|13268.7|13286.2|13276.2|13276.2|13266.2|293
1581306900000|2020-02-10 03:55:00|13279.9|13269.9|13278.7|13268.7|13281.2|13271.2|13276.2|13266.2|333
1581307200000|2020-02-10 04:00:00|13281.2|13271.2|13276.2|13266.2|13281.2|13271.2|13276.2|13266.2|92
1581307500000|2020-02-10 04:05:00|13278.7|13268.7|13276.2|13266.2|13281.2|13271.2|13276.2|13266.2|168
1581307800000|2020-02-10 04:10:00|13278.7|13268.7|13281.2|13271.2|13281.2|13271.2|13278.7|13268.7|76
1581308100000|2020-02-10 04:15:00|13283.7|13273.7|13281.2|13271.2|13284.9|13274.9|13281.2|13271.2|217
1581308400000|2020-02-10 04:20:00|13278.7|13268.7|13278.7|13268.7|13278.7|13268.7|13276.2|13266.2|92
1581308700000|2020-02-10 04:25:00|13277.4|13267.4|13278.7|13268.7|13278.7|13268.7|13273.7|13263.7|138
1581309000000|2020-02-10 04:30:00|13276.2|13266.2|13276.2|13266.2|13278.7|13268.7|13274.9|13264.9|86
1581309300000|2020-02-10 04:35:00|13273.7|13263.7|13278.7|13268.7|13278.7|13268.7|13273.7|13263.7|124
1581309600000|2020-02-10 04:40:00|13281.2|13271.2|13283.7|13273.7|13286.2|13276.2|13281.2|13271.2|250
1581309900000|2020-02-10 04:45:00|13284.9|13274.9|13281.2|13271.2|13286.2|13276.2|13281.2|13271.2|165
1581310200000|2020-02-10 04:50:00|13279.9|13269.9|13273.7|13263.7|13279.9|13269.9|13271.2|13261.2|427
1581310500000|2020-02-10 04:55:00|13272.4|13262.4|13278.7|13268.7|13278.7|13268.7|13266.2|13256.2|841
1581310800000|2020-02-10 05:00:00|13276.2|13266.2|13291.2|13281.2|13302.4|13292.4|13273.7|13263.7|3514
1581311100000|2020-02-10 05:05:00|13292.4|13282.4|13303.7|13293.7|13306.2|13296.2|13286.2|13276.2|1755
1581311400000|2020-02-10 05:10:00|13306.2|13296.2|13301.2|13291.2|13318.7|13308.7|13298.7|13288.7|1864
1581311700000|2020-02-10 05:15:00|13302.4|13292.4|13306.2|13296.2|13311.2|13301.2|13293.7|13283.7|2934
1581312000000|2020-02-10 05:20:00|13304.9|13294.9|13328.7|13318.7|13332.4|13322.4|13302.4|13292.4|2935
1581312300000|2020-02-10 05:25:00|13326.2|13316.2|13311.2|13301.2|13328.7|13318.7|13308.7|13298.7|2307
1581312600000|2020-02-10 05:30:00|13309.9|13299.9|13342.4|13332.4|13342.4|13332.4|13308.7|13298.7|2662
1581312900000|2020-02-10 05:35:00|13341.2|13331.2|13338.7|13328.7|13341.2|13331.2|13326.2|13316.2|2123
1581313200000|2020-02-10 05:40:00|13341.2|13331.2|13319.9|13309.9|13343.7|13333.7|13318.7|13308.7|2189
1581313500000|2020-02-10 05:45:00|13318.7|13308.7|13333.7|13323.7|13333.7|13323.7|13308.7|13298.7|1638
1581313800000|2020-02-10 05:50:00|13332.4|13322.4|13318.7|13308.7|13333.7|13323.7|13314.9|13304.9|2027
1581314100000|2020-02-10 05:55:00|13319.9|13309.9|13338.7|13328.7|13348.7|13338.7|13319.9|13309.9|2408
1581314400000|2020-02-10 06:00:00|13337.4|13327.4|13342.4|13332.4|13356.2|13346.2|13331.2|13321.2|2117
1581314700000|2020-02-10 06:05:00|13341.2|13331.2|13338.7|13328.7|13351.2|13341.2|13328.7|13318.7|2211
1581315000000|2020-02-10 06:10:00|13337.4|13327.4|13336.2|13326.2|13351.2|13341.2|13336.2|13326.2|1243
1581315300000|2020-02-10 06:15:00|13337.4|13327.4|13338.7|13328.7|13353.7|13343.7|13333.7|13323.7|2249
1581315600000|2020-02-10 06:20:00|13337.4|13327.4|13353.7|13343.7|13361.2|13351.2|13336.2|13326.2|2938
1581315900000|2020-02-10 06:25:00|13352.4|13342.4|13333.7|13323.7|13353.7|13343.7|13331.2|13321.2|2407
1581316200000|2020-02-10 06:30:00|13336.2|13326.2|13346.2|13336.2|13348.7|13338.7|13326.2|13316.2|2337
1581316500000|2020-02-10 06:35:00|13347.4|13337.4|13348.7|13338.7|13351.2|13341.2|13339.9|13329.9|1345
1581316800000|2020-02-10 06:40:00|13349.9|13339.9|13346.2|13336.2|13356.2|13346.2|13343.7|13333.7|3179
1581317100000|2020-02-10 06:45:00|13347.4|13337.4|13358.7|13348.7|13358.7|13348.7|13343.7|13333.7|2330
1581317400000|2020-02-10 06:50:00|13356.2|13346.2|13358.7|13348.7|13361.2|13351.2|13348.7|13338.7|3173
1581317700000|2020-02-10 06:55:00|13361.2|13351.2|13341.2|13331.2|13363.7|13353.7|13341.2|13331.2|7494
1581318000000|2020-02-10 07:00:00|13338.7|13328.7|13338.7|13328.7|13358.7|13348.7|13336.2|13326.2|4208
1581318300000|2020-02-10 07:05:00|13336.2|13326.2|13328.7|13318.7|13336.2|13326.2|13326.2|13316.2|1090
1581318600000|2020-02-10 07:10:00|13327.4|13317.4|13311.2|13301.2|13327.4|13317.4|13308.7|13298.7|1353
1581318900000|2020-02-10 07:15:00|13312.4|13302.4|13311.2|13301.2|13314.9|13304.9|13308.7|13298.7|1032
1581319200000|2020-02-10 07:20:00|13313.7|13303.7|13326.2|13316.2|13328.7|13318.7|13313.7|13303.7|780
1581319500000|2020-02-10 07:25:00|13327.4|13317.4|13326.2|13316.2|13328.7|13318.7|13321.2|13311.2|252
1581319800000|2020-02-10 07:30:00|13323.7|13313.7|13323.7|13313.7|13333.7|13323.7|13323.7|13313.7|448
1581320100000|2020-02-10 07:35:00|13324.9|13314.9|13333.7|13323.7|13333.7|13323.7|13316.2|13306.2|441
1581320400000|2020-02-10 07:40:00|13332.4|13322.4|13328.7|13318.7|13333.7|13323.7|13326.2|13316.2|346
1581320700000|2020-02-10 07:45:00|13329.9|13319.9|13326.2|13316.2|13331.2|13321.2|13321.2|13311.2|589
1581321000000|2020-02-10 07:50:00|13327.4|13317.4|13326.2|13316.2|13331.2|13321.2|13323.7|13313.7|427
1581321300000|2020-02-10 07:55:00|13324.9|13314.9|13326.2|13316.2|13331.2|13321.2|13318.7|13308.7|1810
1581321600000|2020-02-10 08:00:00|13327.4|13314.9|13319.9|13307.4|13329.9|13317.4|13319.9|13307.4|1073
1581321900000|2020-02-10 08:05:00|13322.4|13309.9|13307.4|13294.9|13324.9|13312.4|13302.4|13289.9|2055
1581322200000|2020-02-10 08:10:00|13309.9|13297.4|13302.4|13289.9|13312.4|13299.9|13292.4|13279.9|1808
1581322500000|2020-02-10 08:15:00|13299.9|13287.4|13307.4|13294.9|13314.9|13302.4|13299.9|13287.4|1673
1581322800000|2020-02-10 08:20:00|13309.9|13297.4|13302.4|13289.9|13314.9|13302.4|13297.4|13284.9|586
1581323100000|2020-02-10 08:25:00|13299.9|13287.4|13302.7|13278.7|13302.7|13287.4|13292.4|13278.2|895
1581323400000|2020-02-10 08:30:00|13300.9|13276.9|13306.9|13282.9|13308.7|13284.7|13296.6|13272.6|0
1581323700000|2020-02-10 08:35:00|13306.7|13282.7|13290.8|13266.8|13306.9|13282.9|13286.3|13262.3|2994
1581324000000|2020-02-10 08:40:00|13292.5|13268.5|13286.3|13262.3|13297.3|13273.3|13282|13258|0
1581324300000|2020-02-10 08:45:00|13286.8|13262.8|13286|13262|13292.3|13268.3|13277.3|13253.3|0
1581324600000|2020-02-10 08:50:00|13286.2|13262.2|13316.1|13292.1|13316.5|13292.5|13280.3|13256.3|0
1581324900000|2020-02-10 08:55:00|13315.8|13291.8|13311|13287|13321.9|13297.9|13308.8|13284.8|0
1581325200000|2020-02-10 09:00:00|13311.5|13287.5|13297.4|13284.9|13323.4|13299.4|13277.4|13264.9|575
1581325500000|2020-02-10 09:05:00|13299.9|13282.4|13302.4|13289.9|13307.4|13294.9|13297.4|13282.4|766
1581325800000|2020-02-10 09:10:00|13299.9|13287.4|13297.4|13284.9|13302.4|13289.9|13294.9|13282.4|133
1581326100000|2020-02-10 09:15:00|13299.9|13287.4|13289.9|13277.4|13302.4|13289.9|13289.9|13277.4|116
1581326400000|2020-02-10 09:20:00|13292.4|13279.9|13287.4|13274.9|13292.4|13279.9|13287.4|13274.9|149
1581326700000|2020-02-10 09:25:00|13284.9|13272.4|13287.4|13272.4|13287.4|13274.9|13277.4|13264.9|480
1581327000000|2020-02-10 09:30:00|13284.9|13274.9|13287.4|13274.9|13289.9|13274.9|13279.9|13267.4|88
1581327300000|2020-02-10 09:35:00|13289.9|13277.4|13284.9|13269.9|13289.9|13277.4|13282.4|13269.9|77
1581327600000|2020-02-10 09:40:00|13282.4|13267.4|13282.4|13269.9|13284.9|13269.9|13277.4|13264.9|154
1581327900000|2020-02-10 09:45:00|13279.9|13267.4|13284.9|13272.4|13287.4|13272.4|13277.4|13264.9|43
1581328200000|2020-02-10 09:50:00|13282.4|13269.9|13282.4|13269.9|13284.9|13272.4|13279.9|13267.4|135
1581328500000|2020-02-10 09:55:00|13279.9|13267.4|13277.4|13264.9|13282.4|13269.9|13272.4|13259.9|148
1581328800000|2020-02-10 10:00:00|13274.9|13262.4|13277.4|13264.9|13277.4|13264.9|13272.4|13259.9|231
1581329100000|2020-02-10 10:05:00|13279.9|13267.4|13272.4|13259.9|13279.9|13267.4|13269.9|13257.4|262
1581329400000|2020-02-10 10:10:00|13274.9|13257.4|13274.9|13262.4|13274.9|13262.4|13269.9|13257.4|102
1581329700000|2020-02-10 10:15:00|13272.4|13259.9|13262.4|13249.9|13274.9|13262.4|13262.4|13249.9|322
1581330000000|2020-02-10 10:20:00|13259.9|13247.4|13252.4|13239.9|13264.9|13252.4|13252.4|13239.9|593
1581330300000|2020-02-10 10:25:00|13254.9|13242.4|13252.4|13237.4|13254.9|13242.4|13249.9|13237.4|449
1581330600000|2020-02-10 10:30:00|13254.9|13239.9|13254.9|13242.4|13264.9|13252.4|13252.4|13239.9|217
1581330900000|2020-02-10 10:35:00|13257.4|13244.9|13262.4|13249.9|13262.4|13249.9|13254.9|13242.4|75
1581331200000|2020-02-10 10:40:00|13259.9|13247.4|13284.9|13272.4|13294.9|13282.4|13257.4|13242.4|1044
1581331500000|2020-02-10 10:45:00|13287.4|13269.9|13284.9|13269.9|13289.9|13277.4|13272.4|13259.9|321
1581331800000|2020-02-10 10:50:00|13287.4|13272.4|13287.4|13274.9|13289.9|13277.4|13284.9|13269.9|67
1581332100000|2020-02-10 10:55:00|13284.9|13272.4|13284.9|13272.4|13289.9|13277.4|13282.4|13269.9|109
1581332400000|2020-02-10 11:00:00|13287.4|13274.9|13287.4|13274.9|13289.9|13274.9|13284.9|13272.4|86
1581332700000|2020-02-10 11:05:00|13284.9|13272.4|13292.4|13279.9|13292.4|13279.9|13284.9|13272.4|51
1581333000000|2020-02-10 11:10:00|13289.9|13277.4|13292.4|13279.9|13294.9|13282.4|13287.4|13274.9|336
1581333300000|2020-02-10 11:15:00|13294.9|13282.4|13292.4|13279.9|13297.4|13284.9|13292.4|13277.4|43
1581333600000|2020-02-10 11:20:00|13294.9|13282.4|13289.9|13277.4|13294.9|13282.4|13289.9|13277.4|37
1581333900000|2020-02-10 11:25:00|13292.4|13279.9|13299.9|13287.4|13299.9|13287.4|13292.4|13277.4|43
1581334200000|2020-02-10 11:30:00|13297.4|13284.9|13297.4|13284.9|13302.4|13289.9|13297.4|13284.9|51
1581334500000|2020-02-10 11:35:00|13299.9|13287.4|13297.4|13284.9|13299.9|13287.4|13294.9|13282.4|427
1581334800000|2020-02-10 11:40:00|13294.9|13282.4|13294.9|13282.4|13297.4|13282.4|13292.4|13277.4|119
1581335100000|2020-02-10 11:45:00|13292.4|13279.9|13292.4|13279.9|13294.9|13282.4|13292.4|13279.9|50
1581335400000|2020-02-10 11:50:00|13294.9|13282.4|13294.9|13282.4|13297.4|13284.9|13294.9|13279.9|12
1581335700000|2020-02-10 11:55:00|13292.4|13279.9|13292.4|13279.9|13292.4|13279.9|13289.9|13277.4|20
1581336000000|2020-02-10 12:00:00|13294.9|13282.4|13292.4|13279.9|13302.4|13289.9|13292.4|13279.9|162
1581336300000|2020-02-10 12:05:00|13289.9|13277.4|13292.4|13279.9|13292.4|13279.9|13284.9|13272.4|109
1581336600000|2020-02-10 12:10:00|13294.9|13282.4|13292.4|13279.9|13294.9|13282.4|13292.4|13279.9|38
1581336900000|2020-02-10 12:15:00|13294.9|13282.4|13284.9|13272.4|13294.9|13282.4|13284.9|13272.4|32
1581337200000|2020-02-10 12:20:00|13282.4|13269.9|13289.9|13274.9|13292.4|13279.9|13282.4|13269.9|66
1581337500000|2020-02-10 12:25:00|13287.4|13272.4|13289.9|13277.4|13292.4|13279.9|13284.9|13272.4|45
1581337800000|2020-02-10 12:30:00|13292.4|13279.9|13292.4|13279.9|13292.4|13279.9|13289.9|13274.9|39
1581338100000|2020-02-10 12:35:00|13289.9|13277.4|13269.9|13257.4|13289.9|13277.4|13269.9|13257.4|529
1581338400000|2020-02-10 12:40:00|13272.4|13259.9|13269.9|13257.4|13272.4|13259.9|13267.4|13254.9|329
1581338700000|2020-02-10 12:45:00|13272.4|13259.9|13272.4|13259.9|13274.9|13259.9|13269.9|13254.9|75
1581339000000|2020-02-10 12:50:00|13274.9|13257.4|13269.9|13257.4|13274.9|13259.9|13269.9|13257.4|22
1581339300000|2020-02-10 12:55:00|13267.4|13254.9|13282.4|13269.9|13282.4|13269.9|13267.4|13254.9|287
1581339600000|2020-02-10 13:00:00|13279.9|13267.4|13279.9|13267.4|13284.9|13272.4|13272.4|13259.9|118
1581339900000|2020-02-10 13:05:00|13277.4|13264.9|13269.9|13257.4|13277.4|13267.4|13267.4|13254.9|173
1581340200000|2020-02-10 13:10:00|13267.4|13254.9|13272.4|13259.9|13274.9|13262.4|13267.4|13252.4|204
1581340500000|2020-02-10 13:15:00|13274.9|13257.4|13272.4|13259.9|13274.9|13262.4|13267.4|13254.9|220
1581340800000|2020-02-10 13:20:00|13274.9|13262.4|13269.9|13257.4|13279.9|13267.4|13269.9|13257.4|158
1581341100000|2020-02-10 13:25:00|13272.4|13259.9|13274.9|13259.9|13274.9|13262.4|13269.9|13257.4|62
1581341400000|2020-02-10 13:30:00|13272.4|13262.4|13267.4|13254.9|13272.4|13262.4|13264.9|13252.4|186
1581341700000|2020-02-10 13:35:00|13269.9|13257.4|13264.9|13252.4|13269.9|13257.4|13262.4|13249.9|351
1581342000000|2020-02-10 13:40:00|13262.4|13249.9|13267.4|13254.9|13267.4|13254.9|13262.4|13249.9|44
1581342300000|2020-02-10 13:45:00|13264.9|13252.4|13267.4|13254.9|13267.4|13254.9|13262.4|13249.9|190
1581342600000|2020-02-10 13:50:00|13264.9|13252.4|13254.9|13239.9|13264.9|13252.4|13252.4|13239.9|365
1581342900000|2020-02-10 13:55:00|13257.4|13242.4|13254.9|13242.4|13257.4|13244.9|13254.9|13242.4|20
1581343200000|2020-02-10 14:00:00|13257.4|13244.9|13252.4|13239.9|13259.9|13247.4|13249.9|13237.4|265
1581343500000|2020-02-10 14:05:00|13249.9|13237.4|13254.9|13242.4|13254.9|13242.4|13247.4|13234.9|342
1581343800000|2020-02-10 14:10:00|13257.4|13244.9|13249.9|13237.4|13257.4|13244.9|13247.4|13234.9|275
1581344100000|2020-02-10 14:15:00|13247.4|13234.9|13247.4|13234.9|13252.4|13239.9|13244.9|13232.4|266
1581344400000|2020-02-10 14:20:00|13244.9|13232.4|13252.4|13237.4|13252.4|13239.9|13239.9|13227.4|554
1581344700000|2020-02-10 14:25:00|13249.9|13239.9|13242.4|13227.4|13252.4|13239.9|13239.9|13227.4|404
1581345000000|2020-02-10 14:30:00|13239.9|13229.9|13282.4|13269.9|13282.4|13269.9|13239.9|13229.9|1706
1581345300000|2020-02-10 14:35:00|13284.9|13272.4|13284.9|13272.4|13292.4|13279.9|13272.4|13257.4|1115
1581345600000|2020-02-10 14:40:00|13282.4|13269.9|13292.4|13279.9|13294.9|13282.4|13282.4|13269.9|530
1581345900000|2020-02-10 14:45:00|13289.9|13277.4|13264.9|13252.4|13289.9|13279.9|13264.9|13252.4|347
1581346200000|2020-02-10 14:50:00|13267.4|13254.9|13274.9|13262.4|13274.9|13262.4|13257.4|13244.9|404
1581346500000|2020-02-10 14:55:00|13277.4|13264.9|13279.9|13267.4|13279.9|13267.4|13269.9|13257.4|335
1581346800000|2020-02-10 15:00:00|13282.4|13269.9|13284.9|13272.4|13284.9|13272.4|13277.4|13264.9|408
1581347100000|2020-02-10 15:05:00|13282.4|13269.9|13287.4|13274.9|13287.4|13274.9|13282.4|13269.9|166
1581347400000|2020-02-10 15:10:00|13284.9|13272.4|13289.9|13277.4|13292.4|13279.9|13284.9|13272.4|376
1581347700000|2020-02-10 15:15:00|13292.4|13279.9|13299.9|13287.4|13304.9|13292.4|13287.4|13274.9|1056
1581348000000|2020-02-10 15:20:00|13302.4|13289.9|13297.4|13284.9|13307.4|13294.9|13294.9|13282.4|225
1581348300000|2020-02-10 15:25:00|13299.9|13287.4|13294.9|13282.4|13299.9|13287.4|13289.9|13277.4|137
1581348600000|2020-02-10 15:30:00|13292.4|13279.9|13299.9|13287.4|13299.9|13287.4|13289.9|13277.4|404
1581348900000|2020-02-10 15:35:00|13302.4|13289.9|13309.9|13297.4|13312.4|13299.9|13302.4|13289.9|539
1581349200000|2020-02-10 15:40:00|13307.4|13294.9|13304.9|13289.9|13307.4|13297.4|13299.9|13287.4|527
1581349500000|2020-02-10 15:45:00|13302.4|13292.4|13307.4|13294.9|13309.9|13294.9|13299.9|13287.4|422
1581349800000|2020-02-10 15:50:00|13309.9|13297.4|13297.4|13284.9|13309.9|13297.4|13297.4|13284.9|362
1581350100000|2020-02-10 15:55:00|13294.9|13282.4|13297.4|13284.9|13297.4|13284.9|13294.9|13282.4|354
1581350400000|2020-02-10 16:00:00|13299.9|13287.4|13304.9|13292.4|13309.9|13297.4|13299.9|13287.4|328
1581350700000|2020-02-10 16:05:00|13302.4|13289.9|13297.4|13284.9|13302.4|13289.9|13297.4|13284.9|213
1581351000000|2020-02-10 16:10:00|13294.9|13282.4|13297.4|13284.9|13299.9|13287.4|13294.9|13282.4|182
1581351300000|2020-02-10 16:15:00|13299.9|13287.4|13299.9|13287.4|13299.9|13287.4|13297.4|13284.9|76
1581351600000|2020-02-10 16:20:00|13302.4|13289.9|13302.4|13289.9|13304.9|13289.9|13299.9|13287.4|249
1581351900000|2020-02-10 16:25:00|13304.9|13292.4|13302.4|13289.9|13304.9|13292.4|13302.4|13289.9|134
1581352200000|2020-02-10 16:30:00|13304.9|13292.4|13307.4|13294.9|13309.9|13297.4|13302.4|13289.9|178
1581352500000|2020-02-10 16:35:00|13309.9|13297.4|13322.4|13309.9|13322.4|13309.9|13309.9|13297.4|627
1581352800000|2020-02-10 16:40:00|13319.9|13307.4|13317.4|13304.9|13319.9|13307.4|13314.9|13302.4|70
1581353100000|2020-02-10 16:45:00|13319.9|13307.4|13324.9|13309.9|13329.9|13314.9|13319.9|13307.4|266
1581353400000|2020-02-10 16:50:00|13322.4|13307.4|13312.4|13299.9|13322.4|13309.9|13312.4|13299.9|38
1581353700000|2020-02-10 16:55:00|13314.9|13297.4|13312.4|13299.9|13314.9|13302.4|13307.4|13294.9|203
1581354000000|2020-02-10 17:00:00|13314.9|13302.4|13309.9|13297.4|13317.4|13304.9|13309.9|13297.4|147
1581354300000|2020-02-10 17:05:00|13312.4|13299.9|13314.9|13302.4|13317.4|13304.9|13309.9|13294.9|167
1581354600000|2020-02-10 17:10:00|13317.4|13304.9|13317.4|13304.9|13317.4|13304.9|13314.9|13302.4|155
1581354900000|2020-02-10 17:15:00|13314.9|13302.4|13314.9|13302.4|13317.4|13304.9|13309.9|13297.4|258
1581355200000|2020-02-10 17:20:00|13312.4|13299.9|13309.9|13297.4|13312.4|13299.9|13309.9|13297.4|111
1581355500000|2020-02-10 17:25:00|13312.4|13299.9|13309.9|13297.4|13312.4|13299.9|13307.4|13294.9|170
1581355800000|2020-02-10 17:30:00|13312.4|13299.9|13307.4|13294.9|13314.9|13302.4|13307.4|13294.9|242
1581356100000|2020-02-10 17:35:00|13304.9|13292.4|13309.9|13297.4|13309.9|13297.4|13302.4|13289.9|396
1581356400000|2020-02-10 17:40:00|13312.4|13299.9|13314.9|13302.4|13317.4|13302.4|13309.9|13297.4|167
1581356700000|2020-02-10 17:45:00|13317.4|13304.9|13312.4|13299.9|13317.4|13304.9|13312.4|13299.9|130
1581357000000|2020-02-10 17:50:00|13309.9|13297.4|13312.4|13297.4|13312.4|13299.9|13304.9|13292.4|307
1581357300000|2020-02-10 17:55:00|13314.9|13299.9|13309.9|13297.4|13314.9|13302.4|13309.9|13297.4|133
1581357600000|2020-02-10 18:00:00|13312.4|13294.9|13307.4|13294.9|13312.4|13294.9|13304.9|13292.4|119
1581357900000|2020-02-10 18:05:00|13304.9|13292.4|13307.4|13294.9|13307.4|13294.9|13304.9|13292.4|160
1581358200000|2020-02-10 18:10:00|13309.9|13297.4|13309.9|13297.4|13309.9|13297.4|13309.9|13294.9|141
1581358500000|2020-02-10 18:15:00|13312.4|13299.9|13312.4|13299.9|13312.4|13299.9|13309.9|13297.4|114
1581358800000|2020-02-10 18:20:00|13314.9|13297.4|13312.4|13297.4|13314.9|13302.4|13309.9|13297.4|172
1581359100000|2020-02-10 18:25:00|13309.9|13299.9|13309.9|13297.4|13312.4|13299.9|13309.9|13297.4|47
1581359400000|2020-02-10 18:30:00|13312.4|13299.9|13312.4|13299.9|13314.9|13302.4|13312.4|13297.4|207
1581359700000|2020-02-10 18:35:00|13314.9|13302.4|13309.9|13297.4|13314.9|13302.4|13309.9|13297.4|214
1581360000000|2020-02-10 18:40:00|13312.4|13299.9|13314.9|13302.4|13314.9|13302.4|13312.4|13297.4|133
1581360300000|2020-02-10 18:45:00|13312.4|13299.9|13312.4|13299.9|13312.4|13299.9|13307.4|13294.9|157
1581360600000|2020-02-10 18:50:00|13314.9|13302.4|13312.4|13299.9|13314.9|13302.4|13312.4|13299.9|155
1581360900000|2020-02-10 18:55:00|13314.9|13297.4|13309.9|13297.4|13314.9|13299.9|13309.9|13297.4|246
1581361200000|2020-02-10 19:00:00|13312.4|13294.9|13304.9|13292.4|13312.4|13297.4|13302.4|13289.9|95
1581361500000|2020-02-10 19:05:00|13307.4|13294.9|13307.4|13294.9|13309.9|13297.4|13304.9|13292.4|126
1581361800000|2020-02-10 19:10:00|13309.9|13297.4|13312.4|13297.4|13314.9|13302.4|13309.9|13297.4|198
1581362100000|2020-02-10 19:15:00|13314.9|13299.9|13314.9|13302.4|13314.9|13302.4|13314.9|13299.9|83
1581362400000|2020-02-10 19:20:00|13312.4|13299.9|13317.4|13302.4|13317.4|13302.4|13312.4|13299.9|109
1581362700000|2020-02-10 19:25:00|13319.9|13304.9|13317.4|13304.9|13319.9|13307.4|13317.4|13304.9|44
1581363000000|2020-02-10 19:30:00|13319.9|13307.4|13322.4|13309.9|13322.4|13309.9|13319.9|13307.4|133
1581363300000|2020-02-10 19:35:00|13324.9|13312.4|13319.9|13304.9|13324.9|13312.4|13314.9|13302.4|140
1581363600000|2020-02-10 19:40:00|13317.4|13307.4|13318.7|13308.7|13322.4|13309.9|13317.4|13302.4|96
1581363900000|2020-02-10 19:45:00|13319.9|13309.9|13323.7|13313.7|13323.7|13313.7|13318.7|13308.7|81
1581364200000|2020-02-10 19:50:00|13324.9|13314.9|13323.7|13313.7|13326.2|13316.2|13323.7|13313.7|107
1581364500000|2020-02-10 19:55:00|13326.2|13316.2|13326.2|13316.2|13326.2|13316.2|13326.2|13316.2|58
1581364800000|2020-02-10 20:00:00|13323.7|13313.7|13326.2|13316.2|13326.2|13316.2|13323.7|13313.7|70
1581365100000|2020-02-10 20:05:00|13328.7|13318.7|13331.2|13321.2|13331.2|13321.2|13328.7|13318.7|192
1581365400000|2020-02-10 20:10:00|13333.7|13323.7|13336.2|13326.2|13338.7|13328.7|13333.7|13323.7|378
1581365700000|2020-02-10 20:15:00|13333.7|13323.7|13333.7|13323.7|13336.2|13326.2|13331.2|13321.2|260
1581366000000|2020-02-10 20:20:00|13332.4|13322.4|13336.2|13326.2|13338.7|13328.7|13331.2|13321.2|215
1581366300000|2020-02-10 20:25:00|13338.7|13328.7|13338.7|13328.7|13338.7|13328.7|13337.4|13327.4|108
1581366600000|2020-02-10 20:30:00|13339.9|13329.9|13338.7|13328.7|13341.2|13331.2|13337.4|13327.4|169
1581366900000|2020-02-10 20:35:00|13341.2|13331.2|13338.7|13328.7|13341.2|13331.2|13337.4|13327.4|82
1581367200000|2020-02-10 20:40:00|13341.2|13331.2|13336.2|13326.2|13341.2|13331.2|13336.2|13326.2|151
1581367500000|2020-02-10 20:45:00|13345.7|13321.7|13346.9|13322.9|13351.2|13327.2|13340.9|13316.9|93
1581367800000|2020-02-10 20:50:00|13346.4|13322.4|13375.6|13351.6|13376.6|13352.6|13343.2|13319.2|105
1581368100000|2020-02-10 20:55:00|13376.1|13352.1|13385.8|13361.8|13386.8|13362.8|13371.3|13347.3|227
1581368400000|2020-02-10 21:00:00|13338.7|13328.7|13341.2|13331.2|13341.2|13331.2|13338.7|13328.7|99
1581368700000|2020-02-10 21:05:00|13342.4|13332.4|13343.7|13333.7|13343.7|13333.7|13342.4|13332.4|68
1581369000000|2020-02-10 21:10:00|13344.9|13334.9|13349.9|13339.9|13351.2|13341.2|13344.9|13334.9|236
1581369300000|2020-02-10 21:15:00|13371|13347|13370.5|13346.5|13371.4|13347.4|13370.4|13346.4|0
1581369600000|2020-02-10 21:20:00|13370.4|13346.4|13364.6|13340.6|13370.6|13346.6|13359.8|13335.8|0
1581369900000|2020-02-10 21:25:00|13364.8|13340.8|13365.3|13341.3|13365.3|13341.3|13364.3|13340.3|0
1581370200000|2020-02-10 21:30:00|13367.1|13343.1|13363.1|13339.1|13367.1|13343.1|13362.1|13338.1|0
1581370500000|2020-02-10 21:35:00|13362.1|13338.1|13364.1|13340.1|13365.1|13341.1|13362.1|13338.1|0
1581370800000|2020-02-10 21:40:00|13363.1|13339.1|13363.1|13339.1|13367.1|13343.1|13362.1|13338.1|0
1581371100000|2020-02-10 21:45:00|13362.1|13338.1|13365.1|13341.1|13366.1|13342.1|13362.1|13338.1|0
1581371400000|2020-02-10 21:50:00|13364.1|13340.1|13362.1|13338.1|13365.1|13341.1|13361.1|13337.1|0
1581371700000|2020-02-10 21:55:00|13361.1|13337.1|13364|13340|13364.1|13340.1|13361.1|13337.1|0
1581372000000|2020-02-10 22:00:00|13363.7|13339.7|13363.1|13339.1|13363.7|13339.7|13363.1|13339.1|0
1581372300000|2020-02-10 22:05:00|13363.3|13339.3|13363|13339|13363.3|13339.3|13362.9|13338.9|0
1581372600000|2020-02-10 22:10:00|13362.9|13338.9|13362.3|13338.3|13362.9|13338.9|13362.3|13338.3|0
1581372900000|2020-02-10 22:15:00|13362.6|13338.6|13366.2|13342.2|13366.2|13342.2|13362.5|13338.5|0
1581373200000|2020-02-10 22:20:00|13366.4|13342.4|13366.8|13342.8|13368|13344|13365.8|13341.8|0
1581373500000|2020-02-10 22:25:00|13367.4|13343.4|13367.4|13343.4|13367.6|13343.6|13366.8|13342.8|0
1581373800000|2020-02-10 22:30:00|13367.7|13343.7|13368.5|13344.5|13369.1|13345.1|13367.4|13343.4|0
1581374100000|2020-02-10 22:35:00|13368.7|13344.7|13369.1|13345.1|13369.1|13345.1|13368.7|13344.7|0
1581374400000|2020-02-10 22:40:00|13369.3|13345.3|13369|13345|13369.3|13345.3|13369|13345|0
1581374700000|2020-02-10 22:45:00|13369.3|13345.3|13369.5|13345.5|13369.5|13345.5|13368.7|13344.7|0
1581375000000|2020-02-10 22:50:00|13369.4|13345.4|13369.4|13345.4|13369.7|13345.7|13369|13345|0
1581375300000|2020-02-10 22:55:00|13369.5|13345.5|13369|13345|13369.5|13345.5|13368.3|13344.3|0
1581375600000|2020-02-10 23:00:00|13365.6|13341.6|13365.1|13341.1|13371.1|13347.1|13361.6|13337.6|0
1581375900000|2020-02-10 23:05:00|13365.6|13341.6|13360.8|13336.8|13366.1|13342.1|13359.8|13335.8|0
1581376200000|2020-02-10 23:10:00|13361.8|13337.8|13360.8|13336.8|13363.8|13339.8|13359.8|13335.8|0
1581376500000|2020-02-10 23:15:00|13361.8|13337.8|13365.3|13341.3|13365.3|13341.3|13360.8|13336.8|0
1581376800000|2020-02-10 23:20:00|13365.8|13341.8|13365.8|13341.8|13367.3|13343.3|13363.8|13339.8|0
1581377100000|2020-02-10 23:25:00|13364.8|13340.8|13368.1|13344.1|13371.8|13347.8|13364.8|13340.8|0
1581377400000|2020-02-10 23:30:00|13367.1|13343.1|13369.9|13345.9|13370.9|13346.9|13367.1|13343.1|0
1581377700000|2020-02-10 23:35:00|13369.4|13345.4|13366.7|13342.7|13369.4|13345.4|13365.9|13341.9|0
1581378000000|2020-02-10 23:40:00|13366.2|13342.2|13367.2|13343.2|13368.5|13344.5|13364.7|13340.7|0
1581378300000|2020-02-10 23:45:00|13366.2|13342.2|13369.2|13345.2|13373.1|13349.1|13366.2|13342.2|0
1581378600000|2020-02-10 23:50:00|13369.6|13345.6|13368.6|13344.6|13369.6|13345.6|13364.7|13340.7|0
1581378900000|2020-02-10 23:55:00|13368.1|13344.1|13367.1|13343.1|13370.2|13346.2|13367.1|13343.1|0
1581379200000|2020-02-11 00:00:00|13368.1|13344.1|13362.4|13338.4|13368.1|13344.1|13358.4|13334.4|0
1581379500000|2020-02-11 00:05:00|13362.9|13338.9|13364.2|13340.2|13365.4|13341.4|13362.2|13338.2|0
1581379800000|2020-02-11 00:10:00|13365.2|13341.2|13363.2|13339.2|13365.2|13341.2|13361.7|13337.7|0
1581380100000|2020-02-11 00:15:00|13362.7|13338.7|13366|13342|13367|13343|13362.7|13338.7|0
1581380400000|2020-02-11 00:20:00|13367.9|13343.9|13374.8|13350.8|13374.8|13350.8|13366.5|13342.5|0
1581380700000|2020-02-11 00:25:00|13375.7|13351.7|13382.9|13358.9|13383.4|13359.4|13372.8|13348.8|0
1581381000000|2020-02-11 00:30:00|13383.4|13359.4|13383|13359|13383.9|13359.9|13380.3|13356.3|0
1581381300000|2020-02-11 00:35:00|13383.3|13359.3|13385.3|13361.3|13386.8|13362.8|13382.5|13358.5|0
1581381600000|2020-02-11 00:40:00|13385|13361|13390.3|13366.3|13390.3|13366.3|13383|13359|0
1581381900000|2020-02-11 00:45:00|13390.1|13366.1|13393.6|13369.6|13398.3|13374.3|13388.8|13364.8|0
1581382200000|2020-02-11 00:50:00|13394.5|13370.5|13392.1|13368.1|13395.3|13371.3|13392.1|13368.1|0
1581382500000|2020-02-11 00:55:00|13391.8|13367.8|13391.6|13367.6|13392.6|13368.6|13388.8|13364.8|0
1581382800000|2020-02-11 01:00:00|13370.6|13360.6|13374.3|13364.3|13386.8|13376.8|13338.1|13328.1|4400
1581383100000|2020-02-11 01:05:00|13373.1|13363.1|13383.1|13373.1|13385.6|13375.6|13368.1|13358.1|1267
1581383400000|2020-02-11 01:10:00|13384.3|13374.3|13379.3|13369.3|13385.6|13375.6|13375.6|13365.6|546
1581383700000|2020-02-11 01:15:00|13380.6|13370.6|13420.6|13410.6|13433.1|13423.1|13380.6|13370.6|7423
1581384000000|2020-02-11 01:20:00|13419.3|13409.3|13430.6|13420.6|13445.6|13435.6|13413.1|13403.1|4516
1581384300000|2020-02-11 01:25:00|13429.3|13419.3|13434.3|13424.3|13440.6|13430.6|13423.1|13413.1|2494
1581384600000|2020-02-11 01:30:00|13435.6|13425.6|13413.1|13403.1|13476.8|13466.8|13408.1|13398.1|15123
1581384900000|2020-02-11 01:35:00|13411.8|13401.8|13473.1|13463.1|13483.1|13473.1|13406.8|13396.8|10791
1581385200000|2020-02-11 01:40:00|13475.6|13465.6|13515.6|13505.6|13518.1|13508.1|13470.6|13460.6|9917
1581385500000|2020-02-11 01:45:00|13518.1|13508.1|13485.6|13475.6|13538.1|13528.1|13480.6|13470.6|10352
1581385800000|2020-02-11 01:50:00|13483.1|13473.1|13520.6|13510.6|13530.6|13520.6|13480.6|13470.6|6962
1581386100000|2020-02-11 01:55:00|13523.1|13513.1|13511.8|13501.8|13530.6|13520.6|13495.6|13485.6|5242
1581386400000|2020-02-11 02:00:00|13510.6|13500.6|13530.6|13520.6|13533.1|13523.1|13508.1|13498.1|3386
1581386700000|2020-02-11 02:05:00|13533.1|13523.1|13545.6|13535.6|13545.6|13535.6|13510.6|13500.6|5309
1581387000000|2020-02-11 02:10:00|13544.3|13534.3|13548.1|13538.1|13563.1|13553.1|13543.1|13533.1|5919
1581387300000|2020-02-11 02:15:00|13549.3|13539.3|13565.6|13555.6|13573.1|13563.1|13536.8|13526.8|4308
1581387600000|2020-02-11 02:20:00|13568.1|13558.1|13589.3|13579.3|13593.1|13583.1|13568.1|13558.1|4822
1581387900000|2020-02-11 02:25:00|13588.1|13578.1|13575.6|13565.6|13593.1|13583.1|13563.1|13553.1|4857
1581388200000|2020-02-11 02:30:00|13573.1|13563.1|13598.1|13588.1|13598.1|13588.1|13573.1|13563.1|3437
1581388500000|2020-02-11 02:35:00|13600.6|13590.6|13593.1|13583.1|13610.6|13600.6|13588.1|13578.1|3556
1581388800000|2020-02-11 02:40:00|13590.6|13580.6|13608.1|13598.1|13615.6|13605.6|13589.3|13579.3|2948
1581389100000|2020-02-11 02:45:00|13609.3|13599.3|13600.6|13590.6|13610.6|13600.6|13590.6|13580.6|2269
1581389400000|2020-02-11 02:50:00|13599.3|13589.3|13558.1|13548.1|13600.6|13590.6|13550.6|13540.6|4744
1581389700000|2020-02-11 02:55:00|13555.6|13545.6|13533.1|13523.1|13568.1|13558.1|13528.1|13518.1|4555
1581390000000|2020-02-11 03:00:00|13531.8|13521.8|13550.6|13540.6|13553.1|13543.1|13524.3|13514.3|2938
1581390300000|2020-02-11 03:05:00|13551.8|13541.8|13550.6|13540.6|13553.1|13543.1|13538.1|13528.1|2024
1581390600000|2020-02-11 03:10:00|13553.1|13543.1|13555.6|13545.6|13565.6|13555.6|13548.1|13538.1|1826
1581390900000|2020-02-11 03:15:00|13556.8|13546.8|13551.8|13541.8|13556.8|13546.8|13533.1|13523.1|2093
1581391200000|2020-02-11 03:20:00|13550.6|13540.6|13563.1|13553.1|13570.6|13560.6|13548.1|13538.1|2179
1581391500000|2020-02-11 03:25:00|13564.3|13554.3|13540.6|13530.6|13565.6|13555.6|13538.1|13528.1|1686
1581391800000|2020-02-11 03:30:00|13541.8|13531.8|13548.1|13538.1|13551.8|13541.8|13540.6|13530.6|468
1581392100000|2020-02-11 03:35:00|13550.6|13540.6|13555.6|13545.6|13558.1|13548.1|13550.6|13540.6|1024
1581392400000|2020-02-11 03:40:00|13554.3|13544.3|13553.1|13543.1|13554.3|13544.3|13550.6|13540.6|732
1581392700000|2020-02-11 03:45:00|13555.6|13545.6|13546.8|13536.8|13555.6|13545.6|13544.3|13534.3|714
1581393000000|2020-02-11 03:50:00|13545.6|13535.6|13550.6|13540.6|13550.6|13540.6|13545.6|13535.6|195
1581393300000|2020-02-11 03:55:00|13548.1|13538.1|13553.1|13543.1|13553.1|13543.1|13548.1|13538.1|394
1581393600000|2020-02-11 04:00:00|13550.6|13540.6|13551.8|13541.8|13553.1|13543.1|13550.6|13540.6|154
1581393900000|2020-02-11 04:05:00|13553.1|13543.1|13553.1|13543.1|13555.6|13545.6|13550.6|13540.6|245
1581394200000|2020-02-11 04:10:00|13551.8|13541.8|13550.6|13540.6|13551.8|13541.8|13549.3|13539.3|234
1581394500000|2020-02-11 04:15:00|13551.8|13541.8|13550.6|13540.6|13551.8|13541.8|13550.6|13540.6|131
1581394800000|2020-02-11 04:20:00|13551.8|13541.8|13553.1|13543.1|13553.1|13543.1|13551.8|13541.8|70
1581395100000|2020-02-11 04:25:00|13554.3|13544.3|13551.8|13541.8|13555.6|13545.6|13550.6|13540.6|148
1581395400000|2020-02-11 04:30:00|13550.6|13540.6|13550.6|13540.6|13553.1|13543.1|13550.6|13540.6|111
1581395700000|2020-02-11 04:35:00|||||||||94
1581396000000|2020-02-11 04:40:00|13553.1|13543.1|13553.1|13543.1|13553.1|13543.1|13553.1|13543.1|355
1581396300000|2020-02-11 04:45:00|13551.8|13541.8|13553.1|13543.1|13553.1|13543.1|13550.6|13540.6|189
1581396600000|2020-02-11 04:50:00|13550.6|13540.6|13550.6|13540.6|13553.1|13543.1|13550.6|13540.6|182
1581396900000|2020-02-11 04:55:00|13553.1|13543.1|13553.1|13543.1|13553.1|13543.1|13553.1|13543.1|114
1581397200000|2020-02-11 05:00:00|13550.6|13540.6|13543.1|13533.1|13553.1|13543.1|13533.1|13523.1|2917
1581397500000|2020-02-11 05:05:00|13544.3|13534.3|13545.6|13535.6|13545.6|13535.6|13528.1|13518.1|1558
1581397800000|2020-02-11 05:10:00|13544.3|13534.3|13555.6|13545.6|13563.1|13553.1|13543.1|13533.1|1420
1581398100000|2020-02-11 05:15:00|13556.8|13546.8|13573.1|13563.1|13575.6|13565.6|13554.3|13544.3|1831
1581398400000|2020-02-11 05:20:00|13575.6|13565.6|13573.1|13563.1|13578.1|13568.1|13565.6|13555.6|2714
1581398700000|2020-02-11 05:25:00|13570.6|13560.6|13578.1|13568.1|13578.1|13568.1|13570.6|13560.6|1226
1581399000000|2020-02-11 05:30:00|13580.6|13570.6|13575.6|13565.6|13590.6|13580.6|13573.1|13563.1|2193
1581399300000|2020-02-11 05:35:00|13578.1|13568.1|13600.6|13590.6|13603.1|13593.1|13575.6|13565.6|1844
1581399600000|2020-02-11 05:40:00|13601.8|13591.8|13580.6|13570.6|13608.1|13598.1|13580.6|13570.6|2535
1581399900000|2020-02-11 05:45:00|13583.1|13573.1|13583.1|13573.1|13593.1|13583.1|13580.6|13570.6|1883
1581400200000|2020-02-11 05:50:00|13585.6|13575.6|13598.1|13588.1|13600.6|13590.6|13573.1|13563.1|2896
1581400500000|2020-02-11 05:55:00|13596.8|13586.8|13590.6|13580.6|13605.6|13595.6|13583.1|13573.1|1885
1581400800000|2020-02-11 06:00:00|13588.1|13578.1|13603.1|13593.1|13608.1|13598.1|13588.1|13578.1|1573
1581401100000|2020-02-11 06:05:00|13605.6|13595.6|13603.1|13593.1|13613.1|13603.1|13590.6|13580.6|3097
1581401400000|2020-02-11 06:10:00|13604.3|13594.3|13591.8|13581.8|13613.1|13603.1|13591.8|13581.8|1728
1581401700000|2020-02-11 06:15:00|13593.1|13583.1|13598.1|13588.1|13598.1|13588.1|13580.6|13570.6|2556
1581402000000|2020-02-11 06:20:00|13595.6|13585.6|13578.1|13568.1|13598.1|13588.1|13575.6|13565.6|2042
1581402300000|2020-02-11 06:25:00|13575.6|13565.6|13585.6|13575.6|13590.6|13580.6|13570.6|13560.6|2313
1581402600000|2020-02-11 06:30:00|13588.1|13578.1|13568.1|13558.1|13590.6|13580.6|13568.1|13558.1|1932
1581402900000|2020-02-11 06:35:00|13565.6|13555.6|13555.6|13545.6|13565.6|13555.6|13545.6|13535.6|3814
1581403200000|2020-02-11 06:40:00|13553.1|13543.1|13565.6|13555.6|13569.3|13559.3|13553.1|13543.1|2260
1581403500000|2020-02-11 06:45:00|13564.3|13554.3|13555.6|13545.6|13568.1|13558.1|13555.6|13545.6|2285
1581403800000|2020-02-11 06:50:00|13554.3|13544.3|13553.1|13543.1|13563.1|13553.1|13550.6|13540.6|2859
1581404100000|2020-02-11 06:55:00|13551.8|13541.8|13553.1|13543.1|13558.1|13548.1|13545.6|13535.6|4108
1581404400000|2020-02-11 07:00:00|13551.8|13541.8|13535.6|13525.6|13551.8|13541.8|13530.6|13520.6|2741
1581404700000|2020-02-11 07:05:00|13533.1|13523.1|13540.6|13530.6|13540.6|13530.6|13530.6|13520.6|1159
1581405000000|2020-02-11 07:10:00|13538.1|13528.1|13538.1|13528.1|13545.6|13535.6|13535.6|13525.6|943
1581405300000|2020-02-11 07:15:00|13536.8|13526.8|13515.6|13505.6|13536.8|13526.8|13515.6|13505.6|1926
1581405600000|2020-02-11 07:20:00|13518.1|13508.1|13525.6|13515.6|13530.6|13520.6|13515.6|13505.6|1765
1581405900000|2020-02-11 07:25:00|13528.1|13518.1|13528.1|13518.1|13533.1|13523.1|13525.6|13515.6|349
1581406200000|2020-02-11 07:30:00|13529.3|13519.3|13528.1|13518.1|13530.6|13520.6|13523.1|13513.1|342
1581406500000|2020-02-11 07:35:00|13525.6|13515.6|13520.6|13510.6|13528.1|13518.1|13520.6|13510.6|429
1581406800000|2020-02-11 07:40:00|13523.1|13513.1|13523.1|13513.1|13528.1|13518.1|13520.6|13510.6|423
1581407100000|2020-02-11 07:45:00|13524.3|13514.3|13528.1|13518.1|13535.6|13525.6|13523.1|13513.1|839
1581407400000|2020-02-11 07:50:00|13525.6|13515.6|13528.1|13518.1|13533.1|13523.1|13523.1|13513.1|532
1581407700000|2020-02-11 07:55:00|13526.8|13516.8|13515.6|13505.6|13528.1|13518.1|13515.6|13505.6|938
1581408000000|2020-02-11 08:00:00|13516.8|13504.3|13514.3|13501.8|13524.3|13511.8|13511.8|13496.8|1353
1581408300000|2020-02-11 08:05:00|13516.8|13499.3|13519.3|13504.3|13519.3|13506.8|13506.8|13494.3|1482
1581408600000|2020-02-11 08:10:00|13516.8|13506.8|13524.3|13511.8|13531.8|13519.3|13516.8|13504.3|1046
1581408900000|2020-02-11 08:15:00|13521.8|13509.3|13524.3|13511.8|13526.8|13514.3|13521.8|13509.3|648
1581409200000|2020-02-11 08:20:00|13526.8|13509.3|13531.8|13519.3|13531.8|13519.3|13519.3|13506.8|1080
1581409500000|2020-02-11 08:25:00|13534.3|13516.8|13541.8|13529.3|13544.3|13531.8|13526.8|13511.8|2721
1581409800000|2020-02-11 08:30:00|13550.4|13531.8|13550.9|13526.9|13550.9|13531.8|13550.4|13526.4|21
1581410100000|2020-02-11 08:35:00|13551.1|13527.1|13545.4|13521.4|13553.2|13529.2|13543.1|13519.1|4166
1581410400000|2020-02-11 08:40:00|13545.9|13521.9|13537.9|13513.9|13546.4|13522.4|13536.7|13512.7|0
1581410700000|2020-02-11 08:45:00|13537.3|13513.3|13528.7|13504.7|13539.6|13515.6|13525.9|13501.9|0
1581411000000|2020-02-11 08:50:00|13529|13505|13535.8|13511.8|13536.3|13512.3|13528.7|13504.7|0
1581411300000|2020-02-11 08:55:00|13535.5|13511.5|13531.9|13507.9|13536.3|13512.3|13529.1|13505.1|0
1581411600000|2020-02-11 09:00:00|13541.8|13526.8|13516.8|13501.8|13544.3|13529.3|13514.3|13501.8|1177
1581411900000|2020-02-11 09:05:00|13514.3|13499.3|13519.3|13506.8|13521.8|13506.8|13504.3|13491.8|447
1581412200000|2020-02-11 09:10:00|13521.8|13509.3|13511.8|13499.3|13521.8|13509.3|13509.3|13496.8|215
1581412500000|2020-02-11 09:15:00|13509.3|13496.8|13521.8|13509.3|13526.8|13514.3|13506.8|13494.3|333
1581412800000|2020-02-11 09:20:00|13524.3|13511.8|13529.3|13516.8|13531.8|13519.3|13524.3|13511.8|137
1581413100000|2020-02-11 09:25:00|13526.8|13514.3|13529.3|13514.3|13529.3|13516.8|13521.8|13509.3|247
1581413400000|2020-02-11 09:30:00|13531.8|13516.8|13534.3|13521.8|13539.3|13526.8|13529.3|13516.8|631
1581413700000|2020-02-11 09:35:00|13536.8|13524.3|13534.3|13521.8|13539.3|13526.8|13534.3|13521.8|159
1581414000000|2020-02-11 09:40:00|13531.8|13519.3|13531.8|13519.3|13534.3|13521.8|13531.8|13519.3|191
1581414300000|2020-02-11 09:45:00|13529.3|13516.8|13529.3|13516.8|13534.3|13521.8|13526.8|13514.3|355
1581414600000|2020-02-11 09:50:00|13531.8|13519.3|13531.8|13519.3|13536.8|13524.3|13529.3|13516.8|395
1581414900000|2020-02-11 09:55:00|13529.3|13516.8|13529.3|13516.8|13531.8|13519.3|13529.3|13516.8|203
1581415200000|2020-02-11 10:00:00|13531.8|13519.3|13531.8|13519.3|13531.8|13519.3|13529.3|13516.8|261
1581415500000|2020-02-11 10:05:00|13529.3|13516.8|13529.3|13516.8|13531.8|13516.8|13529.3|13516.8|132
1581415800000|2020-02-11 10:10:00|13531.8|13519.3|13536.8|13524.3|13536.8|13524.3|13531.8|13519.3|92
1581416100000|2020-02-11 10:15:00|13539.3|13526.8|13546.8|13534.3|13546.8|13534.3|13536.8|13524.3|129
1581416400000|2020-02-11 10:20:00|13544.3|13531.8|13544.3|13531.8|13546.8|13531.8|13539.3|13526.8|214
1581416700000|2020-02-11 10:25:00|13541.8|13529.3|13544.3|13531.8|13544.3|13531.8|13541.8|13529.3|118
1581417000000|2020-02-11 10:30:00|13541.8|13529.3|13539.3|13526.8|13544.3|13529.3|13539.3|13526.8|214
1581417300000|2020-02-11 10:35:00|13536.8|13524.3|13539.3|13526.8|13544.3|13531.8|13536.8|13524.3|237
1581417600000|2020-02-11 10:40:00|13541.8|13529.3|13536.8|13524.3|13541.8|13529.3|13536.8|13524.3|243
1581417900000|2020-02-11 10:45:00|13539.3|13526.8|13539.3|13526.8|13539.3|13526.8|13534.3|13521.8|256
1581418200000|2020-02-11 10:50:00|13536.8|13524.3|13536.8|13524.3|13536.8|13524.3|13534.3|13521.8|291
1581418500000|2020-02-11 10:55:00|13539.3|13526.8|13541.8|13529.3|13541.8|13529.3|13539.3|13524.3|412
1581418800000|2020-02-11 11:00:00|13539.3|13526.8|13541.8|13529.3|13541.8|13529.3|13539.3|13526.8|73
1581419100000|2020-02-11 11:05:00|13544.3|13531.8|13551.8|13539.3|13551.8|13539.3|13544.3|13531.8|190
1581419400000|2020-02-11 11:10:00|13554.3|13541.8|13559.3|13546.8|13559.3|13546.8|13551.8|13539.3|314
1581419700000|2020-02-11 11:15:00|13561.8|13549.3|13564.3|13551.8|13564.3|13551.8|13561.8|13549.3|534
1581420000000|2020-02-11 11:20:00|13566.8|13554.3|13564.3|13551.8|13569.3|13556.8|13564.3|13551.8|567
1581420300000|2020-02-11 11:25:00|13566.8|13549.3|13574.3|13561.8|13574.3|13561.8|13566.8|13549.3|502
1581420600000|2020-02-11 11:30:00|13571.8|13559.3|13579.3|13566.8|13579.3|13566.8|13569.3|13556.8|397
1581420900000|2020-02-11 11:35:00|13581.8|13569.3|13581.8|13569.3|13589.3|13576.8|13579.3|13566.8|754
1581421200000|2020-02-11 11:40:00|13579.3|13566.8|13559.3|13546.8|13579.3|13566.8|13559.3|13546.8|800
1581421500000|2020-02-11 11:45:00|13561.8|13549.3|13561.8|13549.3|13564.3|13551.8|13559.3|13546.8|170
1581421800000|2020-02-11 11:50:00|13566.8|13551.8|13564.3|13551.8|13569.3|13556.8|13564.3|13551.8|211
1581422100000|2020-02-11 11:55:00|13566.8|13549.3|13559.3|13546.8|13566.8|13549.3|13559.3|13546.8|109
1581422400000|2020-02-11 12:00:00|||||||||79
1581422700000|2020-02-11 12:05:00|||||||||77
1581423000000|2020-02-11 12:10:00|13565.6|13541.6|13556.9|13532.9|13566.1|13542.1|13555.8|13531.8|246
1581423300000|2020-02-11 12:15:00|13557.4|13533.4|13557.3|13533.3|13560.1|13536.1|13554.1|13530.1|127
1581423600000|2020-02-11 12:20:00|13557|13533|13561|13537|13562.7|13538.7|13557|13533|106
1581423900000|2020-02-11 12:25:00|13560.7|13536.7|13560.4|13536.4|13563.2|13539.2|13559.9|13535.9|62
1581424200000|2020-02-11 12:30:00|13562.2|13538.2|13560.4|13536.4|13562.7|13538.7|13559.4|13535.4|140
1581424500000|2020-02-11 12:35:00|13560.6|13536.6|13557.3|13533.3|13563.4|13539.4|13556|13532|21
1581424800000|2020-02-11 12:40:00|13556.8|13532.8|13558.4|13534.4|13558.9|13534.9|13555.6|13531.6|12
1581425100000|2020-02-11 12:45:00|13558.9|13534.9|13563.4|13539.4|13565|13541|13558.9|13534.9|23
1581425400000|2020-02-11 12:50:00|13563.9|13539.9|13565.9|13541.9|13566.2|13542.2|13563.4|13539.4|84
1581425700000|2020-02-11 12:55:00|13565.7|13541.7|13565.4|13541.4|13568.2|13544.2|13565.2|13541.2|29
1581426000000|2020-02-11 13:00:00|13567.2|13543.2|13567.2|13543.2|13567.2|13543.2|13564.4|13540.4|33
1581426300000|2020-02-11 13:05:00|13567.7|13543.7|13567.1|13543.1|13569.4|13545.4|13566.1|13542.1|73
1581426600000|2020-02-11 13:10:00|13566.6|13542.6|13562.6|13538.6|13566.6|13542.6|13559.3|13535.3|56
1581426900000|2020-02-11 13:15:00|13562.1|13538.1|13567.5|13543.5|13567.5|13543.5|13561.6|13537.6|73
1581427200000|2020-02-11 13:20:00|13567.2|13543.2|13563.3|13539.3|13567.5|13543.5|13563.3|13539.3|39
1581427500000|2020-02-11 13:25:00|13563.8|13539.8|13566.1|13542.1|13567.6|13543.6|13563.3|13539.3|33
1581427800000|2020-02-11 13:30:00|13565.8|13541.8|13561.4|13537.4|13571.9|13547.9|13559.9|13535.9|154
1581428100000|2020-02-11 13:35:00|13561.1|13537.1|13558.6|13534.6|13561.9|13537.9|13558.1|13534.1|173
1581428400000|2020-02-11 13:40:00|13559.1|13535.1|13565.2|13541.2|13565.7|13541.7|13558.8|13534.8|223
1581428700000|2020-02-11 13:45:00|13564.9|13540.9|13566.6|13542.6|13569.7|13545.7|13564.7|13540.7|63
1581429000000|2020-02-11 13:50:00|13566.9|13542.9|13570.4|13546.4|13570.4|13546.4|13566.6|13542.6|283
1581429300000|2020-02-11 13:55:00|13570.2|13546.2|13571.3|13547.3|13571.3|13547.3|13567.6|13543.6|219
1581429600000|2020-02-11 14:00:00|13569.5|13545.5|13573.4|13549.4|13574.5|13550.5|13568|13544|437
1581429900000|2020-02-11 14:05:00|13572.9|13548.9|13571.9|13547.9|13573.4|13549.4|13569.6|13545.6|113
1581430200000|2020-02-11 14:10:00|13572.4|13548.4|13575.1|13551.1|13575.2|13551.2|13572.4|13548.4|130
1581430500000|2020-02-11 14:15:00|13575.6|13551.6|13580.4|13556.4|13580.9|13556.9|13575.1|13551.1|467
1581430800000|2020-02-11 14:20:00|13580.9|13556.9|13577.6|13553.6|13583.2|13559.2|13577.6|13553.6|386
1581431100000|2020-02-11 14:25:00|13579.4|13555.4|13579.9|13555.9|13579.9|13555.9|13576.6|13552.6|402
1581431400000|2020-02-11 14:30:00|13580.4|13556.4|13569.9|13545.9|13583.2|13559.2|13569.8|13545.8|1812
1581431700000|2020-02-11 14:35:00|13569.4|13545.4|13565.5|13541.5|13575.7|13551.7|13561.8|13537.8|504
1581432000000|2020-02-11 14:40:00|13565|13541|13584.6|13560.6|13586.4|13562.4|13563.5|13539.5|556
1581432300000|2020-02-11 14:45:00|13584.1|13560.1|13591.8|13567.8|13591.8|13567.8|13583.6|13559.6|217
1581432600000|2020-02-11 14:50:00|13592.3|13568.3|13585.5|13561.5|13594.8|13570.8|13583.6|13559.6|298
1581432900000|2020-02-11 14:55:00|13586|13562|13583.7|13559.7|13590.6|13566.6|13583.3|13559.3|466
1581433200000|2020-02-11 15:00:00|13585.5|13561.5|13603.3|13579.3|13604.3|13580.3|13585.5|13561.5|1184
1581433500000|2020-02-11 15:05:00|13603.8|13579.8|13602.3|13578.3|13603.8|13579.8|13599.2|13575.2|1108
1581433800000|2020-02-11 15:10:00|13602.8|13578.8|13613.8|13589.8|13613.8|13589.8|13599.8|13575.8|848
1581434100000|2020-02-11 15:15:00|13614.3|13590.3|13617.8|13593.8|13624.5|13600.5|13613.8|13589.8|316
1581434400000|2020-02-11 15:20:00|13618.3|13594.3|13616|13592|13622.8|13598.8|13615.3|13591.3|266
1581434700000|2020-02-11 15:25:00|13616.5|13592.5|13619.9|13595.9|13621.7|13597.7|13616|13592|668
1581435000000|2020-02-11 15:30:00|13620.1|13596.1|13607.8|13583.8|13624.3|13600.3|13607.8|13583.8|264
1581435300000|2020-02-11 15:35:00|13608.3|13584.3|13605.8|13581.8|13610.6|13586.6|13602|13578|426
1581435600000|2020-02-11 15:40:00|13607.6|13583.6|13622.5|13598.5|13623.9|13599.9|13607.6|13583.6|245
1581435900000|2020-02-11 15:45:00|13623|13599|13613.8|13589.8|13623|13599|13609.7|13585.7|283
1581436200000|2020-02-11 15:50:00|13614.3|13590.3|13614.3|13601.8|13617.1|13604.3|13612.5|13588.5|160
1581436500000|2020-02-11 15:55:00|13616.8|13604.3|13616.8|13604.3|13616.8|13604.3|13614.3|13599.3|255
1581436800000|2020-02-11 16:00:00|13614.3|13601.8|13606.8|13594.3|13616.8|13604.3|13606.8|13594.3|433
1581437100000|2020-02-11 16:05:00|13609.3|13596.8|13606.8|13594.3|13609.3|13596.8|13604.3|13591.8|443
1581437400000|2020-02-11 16:10:00|13609.3|13596.8|13604.3|13591.8|13611.8|13596.8|13604.3|13591.8|249
1581437700000|2020-02-11 16:15:00|13606.8|13594.3|13601.8|13589.3|13606.8|13594.3|13599.3|13586.8|397
1581438000000|2020-02-11 16:20:00|13599.3|13586.8|13594.3|13581.8|13599.3|13589.3|13589.3|13576.8|476
1581438300000|2020-02-11 16:25:00|13596.8|13584.3|13599.3|13586.8|13599.3|13586.8|13589.3|13576.8|333
1581438600000|2020-02-11 16:30:00|13596.8|13584.3|13586.8|13574.3|13599.3|13586.8|13584.3|13571.8|250
1581438900000|2020-02-11 16:35:00|13589.3|13576.8|13581.8|13569.3|13594.3|13579.3|13576.8|13564.3|526
1581439200000|2020-02-11 16:40:00|13579.3|13566.8|13589.3|13576.8|13589.3|13576.8|13576.8|13564.3|292
1581439500000|2020-02-11 16:45:00|13586.8|13574.3|13594.3|13581.8|13596.8|13584.3|13586.8|13574.3|237
1581439800000|2020-02-11 16:50:00|13596.8|13579.3|13594.3|13581.8|13599.3|13586.8|13591.8|13579.3|201
1581440100000|2020-02-11 16:55:00|13596.8|13584.3|13591.8|13579.3|13599.3|13584.3|13589.3|13576.8|82
1581440400000|2020-02-11 17:00:00|13589.3|13576.8|13591.8|13579.3|13591.8|13579.3|13589.3|13574.3|49
1581440700000|2020-02-11 17:05:00|13589.3|13576.8|13591.8|13579.3|13596.8|13584.3|13589.3|13574.3|86
1581441000000|2020-02-11 17:10:00|13594.3|13581.8|13594.3|13581.8|13599.3|13586.8|13591.8|13579.3|53
1581441300000|2020-02-11 17:15:00|13596.8|13584.3|13606.8|13594.3|13606.8|13594.3|13596.8|13584.3|162
1581441600000|2020-02-11 17:20:00|13609.3|13591.8|13601.8|13589.3|13609.3|13594.3|13601.8|13589.3|79
1581441900000|2020-02-11 17:25:00|13604.3|13591.8|13601.8|13589.3|13604.3|13591.8|13601.8|13589.3|27
1581442200000|2020-02-11 17:30:00|13604.3|13591.8|13611.8|13599.3|13614.3|13599.3|13601.8|13589.3|293
1581442500000|2020-02-11 17:35:00|13609.3|13596.8|13611.8|13599.3|13611.8|13599.3|13606.8|13594.3|81
1581442800000|2020-02-11 17:40:00|13614.3|13601.8|13609.3|13596.8|13614.3|13601.8|13609.3|13596.8|98
1581443100000|2020-02-11 17:45:00|13606.8|13594.3|13604.3|13591.8|13606.8|13594.3|13604.3|13591.8|56
1581443400000|2020-02-11 17:50:00|13601.8|13589.3|13609.3|13596.8|13609.3|13596.8|13601.8|13589.3|86
1581443700000|2020-02-11 17:55:00|13611.8|13594.3|13611.8|13599.3|13614.3|13599.3|13609.3|13594.3|109
1581444000000|2020-02-11 18:00:00|13614.3|13601.8|13614.3|13601.8|13614.3|13601.8|13611.8|13599.3|31
1581444300000|2020-02-11 18:05:00|13611.8|13599.3|13609.3|13596.8|13611.8|13599.3|13609.3|13596.8|85
1581444600000|2020-02-11 18:10:00|13606.8|13594.3|13606.8|13594.3|13606.8|13594.3|13606.8|13594.3|38
1581444900000|2020-02-11 18:15:00|13604.3|13591.8|13604.3|13591.8|13604.3|13591.8|13604.3|13591.8|30
1581445200000|2020-02-11 18:20:00|13601.8|13589.3|13604.3|13589.3|13604.3|13591.8|13596.8|13584.3|190
1581445500000|2020-02-11 18:25:00|13601.8|13591.8|13604.3|13591.8|13606.8|13594.3|13601.8|13589.3|41
1581445800000|2020-02-11 18:30:00|13601.8|13589.3|13596.8|13584.3|13604.3|13591.8|13596.8|13584.3|111
1581446100000|2020-02-11 18:35:00|13601.8|13586.8|13596.8|13584.3|13601.8|13589.3|13596.8|13584.3|64
1581446400000|2020-02-11 18:40:00|13599.3|13586.8|13601.8|13589.3|13601.8|13589.3|13599.3|13584.3|42
1581446700000|2020-02-11 18:45:00|13599.3|13586.8|13601.8|13586.8|13604.3|13589.3|13596.8|13584.3|149
1581447000000|2020-02-11 18:50:00|13599.3|13589.3|13589.3|13576.8|13599.3|13589.3|13589.3|13576.8|96
1581447300000|2020-02-11 18:55:00|13591.8|13579.3|13596.8|13584.3|13599.3|13584.3|13591.8|13579.3|163
1581447600000|2020-02-11 19:00:00|13594.3|13581.8|13571.8|13559.3|13596.8|13584.3|13569.3|13554.3|1227
1581447900000|2020-02-11 19:05:00|13574.3|13556.8|13569.3|13554.3|13574.3|13559.3|13561.8|13549.3|731
1581448200000|2020-02-11 19:10:00|13566.8|13556.8|13569.3|13556.8|13574.3|13559.3|13566.8|13556.8|97
1581448500000|2020-02-11 19:15:00|13571.8|13559.3|13569.3|13556.8|13579.3|13566.8|13569.3|13556.8|57
1581448800000|2020-02-11 19:20:00|13571.8|13554.3|13561.8|13549.3|13571.8|13554.3|13556.8|13544.3|244
1581449100000|2020-02-11 19:25:00|13559.3|13546.8|13564.3|13549.3|13566.8|13554.3|13559.3|13546.8|227
1581449400000|2020-02-11 19:30:00|13561.8|13551.8|13564.3|13551.8|13566.8|13554.3|13554.3|13541.8|544
1581449700000|2020-02-11 19:35:00|13566.8|13554.3|13566.8|13554.3|13569.3|13556.8|13564.3|13551.8|47
1581450000000|2020-02-11 19:40:00|13569.3|13551.8|13568.1|13558.1|13569.3|13558.1|13561.8|13549.3|93
1581450300000|2020-02-11 19:45:00|13566.8|13556.8|13569.3|13559.3|13570.6|13560.6|13566.8|13556.8|166
1581450600000|2020-02-11 19:50:00|13570.6|13560.6|13568.1|13558.1|13570.6|13560.6|13566.8|13556.8|227
1581450900000|2020-02-11 19:55:00|13569.3|13559.3|13565.6|13555.6|13570.6|13560.6|13565.6|13555.6|83
1581451200000|2020-02-11 20:00:00|13568.1|13558.1|13560.6|13550.6|13568.1|13558.1|13560.6|13550.6|58
1581451500000|2020-02-11 20:05:00|13563.1|13553.1|13558.1|13548.1|13565.6|13555.6|13558.1|13548.1|22
1581451800000|2020-02-11 20:10:00|13555.6|13545.6|13553.1|13543.1|13556.8|13546.8|13553.1|13543.1|121
1581452100000|2020-02-11 20:15:00|13555.6|13545.6|13549.3|13539.3|13558.1|13548.1|13548.1|13538.1|201
1581452400000|2020-02-11 20:20:00|13550.6|13540.6|13554.3|13544.3|13555.6|13545.6|13550.6|13540.6|68
1581452700000|2020-02-11 20:25:00|13553.1|13543.1|13555.6|13545.6|13555.6|13545.6|13550.6|13540.6|15
1581453000000|2020-02-11 20:30:00|13553.1|13543.1|13553.1|13543.1|13554.3|13544.3|13550.6|13540.6|88
1581453300000|2020-02-11 20:35:00|13554.3|13544.3|13549.3|13539.3|13555.6|13545.6|13548.1|13538.1|144
1581453600000|2020-02-11 20:40:00|13550.6|13540.6|13550.6|13540.6|13553.1|13543.1|13548.1|13538.1|124
1581453900000|2020-02-11 20:45:00|13549.3|13539.3|13553.1|13543.1|13553.1|13543.1|13548.1|13538.1|39
1581454200000|2020-02-11 20:50:00|13550.6|13540.6|13565.6|13555.6|13565.6|13555.6|13549.3|13539.3|217
1581454500000|2020-02-11 20:55:00|13564.3|13554.3|13560.6|13550.6|13565.6|13555.6|13538.1|13528.1|440
1581454800000|2020-02-11 21:00:00|13559.3|13549.3|13556.8|13546.8|13559.3|13549.3|13555.6|13545.6|20
1581455100000|2020-02-11 21:05:00|13558.1|13548.1|13560.6|13550.6|13560.6|13550.6|13556.8|13546.8|12
1581455400000|2020-02-11 21:10:00|13559.3|13549.3|13568.1|13558.1|13570.6|13560.6|13558.1|13548.1|156
1581455700000|2020-02-11 21:15:00|13571.7|13547.7|13570.3|13546.3|13571.9|13547.9|13569.8|13545.8|0
1581456000000|2020-02-11 21:20:00|13570.1|13546.1|13570|13546|13570.3|13546.3|13569.7|13545.7|0
1581456300000|2020-02-11 21:25:00|13569.8|13545.8|13570.1|13546.1|13570.3|13546.3|13569.6|13545.6|0
1581456600000|2020-02-11 21:30:00|13569.8|13545.8|13577.2|13553.2|13578.2|13554.2|13568.8|13544.8|0
1581456900000|2020-02-11 21:35:00|13576.2|13552.2|13578.2|13554.2|13580.2|13556.2|13575.2|13551.2|0
1581457200000|2020-02-11 21:40:00|13577.2|13553.2|13574.3|13550.3|13577.2|13553.2|13572.1|13548.1|0
1581457500000|2020-02-11 21:45:00|13573.3|13549.3|13576.3|13552.3|13576.3|13552.3|13571.2|13547.2|0
1581457800000|2020-02-11 21:50:00|13575.3|13551.3|13577.3|13553.3|13578.3|13554.3|13575.3|13551.3|0
1581458100000|2020-02-11 21:55:00|13578.3|13554.3|13577.8|13553.8|13579.3|13555.3|13577.3|13553.3|0
1581458400000|2020-02-11 22:00:00|13577.4|13553.4|13576.4|13552.4|13577.4|13553.4|13575.8|13551.8|0
1581458700000|2020-02-11 22:05:00|13575.8|13551.8|13576.5|13552.5|13576.5|13552.5|13575.5|13551.5|0
1581459000000|2020-02-11 22:10:00|13576.6|13552.6|13575.6|13551.6|13576.6|13552.6|13574.9|13550.9|0
1581459300000|2020-02-11 22:15:00|13575.2|13551.2|13576|13552|13576.2|13552.2|13575.2|13551.2|0
1581459600000|2020-02-11 22:20:00|13576.2|13552.2|13575.8|13551.8|13576.2|13552.2|13575.8|13551.8|0
1581459900000|2020-02-11 22:25:00|13574.7|13550.7|13577.2|13553.2|13578.8|13554.8|13574.7|13550.7|0
1581460200000|2020-02-11 22:30:00|13577.1|13553.1|13577.4|13553.4|13579.1|13555.1|13577.1|13553.1|0
1581461100000|2020-02-11 22:45:00|13578.4|13554.4|13578.3|13554.3|13578.4|13554.4|13578.3|13554.3|0
1581461400000|2020-02-11 22:50:00|13579.2|13555.2|13578.7|13554.7|13579.2|13555.2|13578.3|13554.3|0
1581461700000|2020-02-11 22:55:00|13578.9|13554.9|13579.3|13555.3|13580|13556|13578.9|13554.9|0
1581462000000|2020-02-11 23:00:00|13583.4|13559.4|13583.9|13559.9|13586.9|13562.9|13579.3|13555.3|0
1581462300000|2020-02-11 23:05:00|13584.9|13560.9|13587.1|13563.1|13588.1|13564.1|13584.9|13560.9|0
1581462600000|2020-02-11 23:10:00|13586|13562|13587.5|13563.5|13587.5|13563.5|13584.5|13560.5|0
1581462900000|2020-02-11 23:15:00|13586.5|13562.5|13588.6|13564.6|13588.6|13564.6|13586|13562|0
1581463200000|2020-02-11 23:20:00|13587.6|13563.6|13587.6|13563.6|13588.6|13564.6|13587|13563|0
1581463500000|2020-02-11 23:25:00|13587|13563|13588.6|13564.6|13588.6|13564.6|13586.6|13562.6|0
1581463800000|2020-02-11 23:30:00|13587.6|13563.6|13587.7|13563.7|13587.7|13563.7|13586.6|13562.6|0
1581464100000|2020-02-11 23:35:00|13587.1|13563.1|13592.8|13568.8|13592.8|13568.8|13586.7|13562.7|0
1581464400000|2020-02-11 23:40:00|13591.8|13567.8|13591.1|13567.1|13593.2|13569.2|13591.1|13567.1|0
1581464700000|2020-02-11 23:45:00|13592.2|13568.2|13588.3|13564.3|13592.2|13568.2|13583.1|13559.1|0
1581465000000|2020-02-11 23:50:00|13589.3|13565.3|13586.7|13562.7|13589.3|13565.3|13586.7|13562.7|0
1581465300000|2020-02-11 23:55:00|13587.2|13563.2|13586.7|13562.7|13588.7|13564.7|13586.7|13562.7|0
1581465600000|2020-02-12 00:00:00|13585.7|13561.7|13576.6|13552.6|13592.8|13568.8|13576.6|13552.6|0
1581465900000|2020-02-12 00:05:00|13576.1|13552.1|13582.9|13558.9|13584.9|13560.9|13572.4|13548.4|0
1581466200000|2020-02-12 00:10:00|13581.8|13557.8|13584.4|13560.4|13584.9|13560.9|13577.8|13553.8|0
1581466500000|2020-02-12 00:15:00|13584.9|13560.9|13581.5|13557.5|13585.5|13561.5|13579.3|13555.3|0
1581466800000|2020-02-12 00:20:00|13582|13558|13569.8|13545.8|13582|13558|13569.8|13545.8|0
1581467100000|2020-02-12 00:25:00|13570|13546|13570.1|13546.1|13576.4|13552.4|13567.5|13543.5|0
1581467400000|2020-02-12 00:30:00|13569.9|13545.9|13563.8|13539.8|13569.9|13545.9|13563.8|13539.8|0
1581467700000|2020-02-12 00:35:00|13563.5|13539.5|13566.1|13542.1|13569.9|13545.9|13563.3|13539.3|0
1581468000000|2020-02-12 00:40:00|13564.3|13540.3|13566.6|13542.6|13567.1|13543.1|13563.8|13539.8|0
1581468300000|2020-02-12 00:45:00|13566.1|13542.1|13557.4|13533.4|13567.1|13543.1|13557.4|13533.4|0
1581468600000|2020-02-12 00:50:00|13558|13534|13551.8|13527.8|13565.6|13541.6|13551.8|13527.8|0
1581468900000|2020-02-12 00:55:00|13553.5|13529.5|13551.6|13527.6|13556.1|13532.1|13550.6|13526.6|0
1581469200000|2020-02-12 01:00:00|13541.7|13531.7|13563|13553|13569.2|13559.2|13540.5|13530.5|1799
1581469500000|2020-02-12 01:05:00|13561.7|13551.7|13554.2|13544.2|13563|13553|13550.5|13540.5|760
1581469800000|2020-02-12 01:10:00|13553|13543|13560.5|13550.5|13563|13553|13548|13538|744
1581470100000|2020-02-12 01:15:00|13561.7|13551.7|13559.2|13549.2|13570.5|13560.5|13550.5|13540.5|1453
1581470400000|2020-02-12 01:20:00|13558|13548|13560.5|13550.5|13568|13558|13558|13548|1369
1581470700000|2020-02-12 01:25:00|13559.2|13549.2|13520.5|13510.5|13560.5|13550.5|13505.5|13495.5|3954
1581471000000|2020-02-12 01:30:00|13523|13513|13498|13488|13530.5|13520.5|13495.5|13485.5|10823
1581471300000|2020-02-12 01:35:00|13499.2|13489.2|13493|13483|13509.2|13499.2|13488|13478|6356
1581471600000|2020-02-12 01:40:00|13490.5|13480.5|13510.5|13500.5|13518|13508|13485.5|13475.5|5508
1581471900000|2020-02-12 01:45:00|13509.2|13499.2|13501.7|13491.7|13521.7|13511.7|13500.5|13490.5|2980
1581472200000|2020-02-12 01:50:00|13500.5|13490.5|13488|13478|13503|13493|13484.2|13474.2|4400
1581472500000|2020-02-12 01:55:00|13486.7|13476.7|13505.5|13495.5|13510.5|13500.5|13483|13473|2866
1581472800000|2020-02-12 02:00:00|13508|13498|13510.5|13500.5|13513|13503|13495.5|13485.5|3321
1581473100000|2020-02-12 02:05:00|13508|13498|13525.5|13515.5|13525.5|13515.5|13503|13493|3488
1581473400000|2020-02-12 02:10:00|13523|13513|13530.5|13520.5|13535.5|13525.5|13515.5|13505.5|2651
1581473700000|2020-02-12 02:15:00|13533|13523|13528|13518|13545.5|13535.5|13523|13513|3009
1581474000000|2020-02-12 02:20:00|13530.5|13520.5|13543|13533|13546.7|13536.7|13523|13513|2421
1581474300000|2020-02-12 02:25:00|13545.5|13535.5|13548|13538|13560.5|13550.5|13543|13533|3190
1581474600000|2020-02-12 02:30:00|13550.5|13540.5|13553|13543|13563|13553|13543|13533|2793
1581474900000|2020-02-12 02:35:00|13554.2|13544.2|13545.5|13535.5|13561.7|13551.7|13540.5|13530.5|2589
1581475200000|2020-02-12 02:40:00|13543|13533|13528|13518|13545.5|13535.5|13528|13518|2435
1581475500000|2020-02-12 02:45:00|13529.2|13519.2|13533|13523|13535.5|13525.5|13525.5|13515.5|2033
1581475800000|2020-02-12 02:50:00|13534.2|13524.2|13505.5|13495.5|13535.5|13525.5|13503|13493|3461
1581476100000|2020-02-12 02:55:00|13508|13498|13513|13503|13518|13508|13505.5|13495.5|2045
1581476400000|2020-02-12 03:00:00|13514.2|13504.2|13538|13528|13538|13528|13513|13503|2549
1581476700000|2020-02-12 03:05:00|13540.5|13530.5|13546.7|13536.7|13548|13538|13534.2|13524.2|3115
1581477000000|2020-02-12 03:10:00|13548|13538|13545.5|13535.5|13550.5|13540.5|13538|13528|1523
1581477300000|2020-02-12 03:15:00|13546.7|13536.7|13553|13543|13555.5|13545.5|13533|13523|3309
1581477600000|2020-02-12 03:20:00|13551.7|13541.7|13543|13533|13555.5|13545.5|13530.5|13520.5|2842
1581477900000|2020-02-12 03:25:00|13545.5|13535.5|13545.5|13535.5|13550.5|13540.5|13538|13528|1476
1581478200000|2020-02-12 03:30:00|13544.2|13534.2|13548|13538|13548|13538|13543|13533|356
1581478500000|2020-02-12 03:35:00|13550.5|13540.5|13548|13538|13553|13543|13548|13538|497
1581478800000|2020-02-12 03:40:00|13550.5|13540.5|13548|13538|13550.5|13540.5|13548|13538|158
1581479100000|2020-02-12 03:45:00|13549.2|13539.2|13550.5|13540.5|13550.5|13540.5|13548|13538|137
1581479400000|2020-02-12 03:50:00|13553|13543|13550.5|13540.5|13553|13543|13548|13538|215
1581479700000|2020-02-12 03:55:00|13549.2|13539.2|13548|13538|13550.5|13540.5|13548|13538|123
1581480000000|2020-02-12 04:00:00|13545.5|13535.5|13546.7|13536.7|13548|13538|13545.5|13535.5|137
1581480300000|2020-02-12 04:05:00|13545.5|13535.5|13546.7|13536.7|13548|13538|13545.5|13535.5|75
1581480600000|2020-02-12 04:10:00|13548|13538|13545.5|13535.5|13548|13538|13545.5|13535.5|45
1581480900000|2020-02-12 04:15:00|13546.7|13536.7|13545.5|13535.5|13548|13538|13545.5|13535.5|17
1581481200000|2020-02-12 04:20:00|13548|13538|13550.5|13540.5|13550.5|13540.5|13548|13538|128
1581481500000|2020-02-12 04:25:00|13551.7|13541.7|13555.5|13545.5|13555.5|13545.5|13551.7|13541.7|163
1581481800000|2020-02-12 04:30:00|13553|13543|13550.5|13540.5|13553|13543|13548|13538|300
1581482100000|2020-02-12 04:35:00|13551.7|13541.7|13554.2|13544.2|13555.5|13545.5|13551.7|13541.7|173
1581482400000|2020-02-12 04:40:00|13555.5|13545.5|13555.5|13545.5|13555.5|13545.5|13553|13543|166
1581482700000|2020-02-12 04:45:00|13556.7|13546.7|13558|13548|13558|13548|13555.5|13545.5|273
1581483000000|2020-02-12 04:50:00|13556.7|13546.7|13553|13543|13558|13548|13553|13543|153
1581483300000|2020-02-12 04:55:00|13554.2|13544.2|13553|13543|13555.5|13545.5|13550.5|13540.5|166
1581483600000|2020-02-12 05:00:00|13554.2|13544.2|13558|13548|13570.5|13560.5|13545.5|13535.5|4790
1581483900000|2020-02-12 05:05:00|13559.2|13549.2|13570.5|13560.5|13580.5|13570.5|13559.2|13549.2|2896
1581484200000|2020-02-12 05:10:00|13568|13558|13565.5|13555.5|13570.5|13560.5|13555.5|13545.5|2162
1581484500000|2020-02-12 05:15:00|13566.7|13556.7|13548|13538|13566.7|13556.7|13545.5|13535.5|2053
1581484800000|2020-02-12 05:20:00|13550.5|13540.5|13559.2|13549.2|13560.5|13550.5|13545.5|13535.5|1388
1581485100000|2020-02-12 05:25:00|13560.5|13550.5|13568|13558|13580.5|13570.5|13560.5|13550.5|2727
1581485400000|2020-02-12 05:30:00|13570.5|13560.5|13585.5|13575.5|13585.5|13575.5|13565.5|13555.5|3577
1581485700000|2020-02-12 05:35:00|13584.2|13574.2|13580.5|13570.5|13588|13578|13568|13558|4733
1581486000000|2020-02-12 05:40:00|13579.2|13569.2|13595.5|13585.5|13600.5|13590.5|13568|13558|3189
1581486300000|2020-02-12 05:45:00|13593|13583|13578|13568|13598|13588|13578|13568|1955
1581486600000|2020-02-12 05:50:00|13576.7|13566.7|13565.5|13555.5|13583|13573|13565.5|13555.5|2091
1581486900000|2020-02-12 05:55:00|13566.7|13556.7|13573|13563|13583|13573|13560.5|13550.5|2679
1581487200000|2020-02-12 06:00:00|13570.5|13560.5|13578|13568|13583|13573|13568|13558|1408
1581487500000|2020-02-12 06:05:00|13576.7|13566.7|13588|13578|13590.5|13580.5|13573|13563|2065
1581487800000|2020-02-12 06:10:00|13586.7|13576.7|13578|13568|13588|13578|13573|13563|2967
1581488100000|2020-02-12 06:15:00|13580.5|13570.5|13590.5|13580.5|13599.2|13589.2|13573|13563|4847
1581488400000|2020-02-12 06:20:00|13591.7|13581.7|13575.5|13565.5|13593|13583|13568|13558|2870
1581488700000|2020-02-12 06:25:00|13574.2|13564.2|13570.5|13560.5|13578|13568|13560.5|13550.5|3634
1581489000000|2020-02-12 06:30:00|13571.7|13561.7|13583|13573|13586.7|13576.7|13569.2|13559.2|1366
1581489300000|2020-02-12 06:35:00|13581.7|13571.7|13588|13578|13590.5|13580.5|13575.5|13565.5|1507
1581489600000|2020-02-12 06:40:00|13589.2|13579.2|13593|13583|13593|13583|13580.5|13570.5|1902
1581489900000|2020-02-12 06:45:00|13591.7|13581.7|13594.2|13584.2|13595.5|13585.5|13584.2|13574.2|2184
1581490200000|2020-02-12 06:50:00|13595.5|13585.5|13580.5|13570.5|13595.5|13585.5|13578|13568|2969
1581490500000|2020-02-12 06:55:00|13579.2|13569.2|13575.5|13565.5|13580.5|13570.5|13573|13563|3597
1581490800000|2020-02-12 07:00:00|13574.2|13564.2|13575.5|13565.5|13580.5|13570.5|13573|13563|1277
1581491100000|2020-02-12 07:05:00|13574.2|13564.2|13570.5|13560.5|13575.5|13565.5|13568|13558|744
1581491400000|2020-02-12 07:10:00|13573|13563|13568|13558|13573|13563|13563|13553|836
1581491700000|2020-02-12 07:15:00|13570.5|13560.5|13578|13568|13578|13568|13568|13558|622
1581492000000|2020-02-12 07:20:00|13576.7|13566.7|13573|13563|13578|13568|13573|13563|571
1581492300000|2020-02-12 07:25:00|13574.2|13564.2|13574.2|13564.2|13578|13568|13570.5|13560.5|345
1581492600000|2020-02-12 07:30:00|13573|13563|13570.5|13560.5|13585.5|13575.5|13570.5|13560.5|1944
1581492900000|2020-02-12 07:35:00|13571.7|13561.7|13570.5|13560.5|13575.5|13565.5|13568|13558|266
1581493200000|2020-02-12 07:40:00|13571.7|13561.7|13569.2|13559.2|13578|13568|13568|13558|340
1581493500000|2020-02-12 07:45:00|13570.5|13560.5|13558|13548|13570.5|13560.5|13558|13548|546
1581493800000|2020-02-12 07:50:00|13555.5|13545.5|13561.7|13551.7|13563|13553|13553|13543|1086
1581494100000|2020-02-12 07:55:00|13560.5|13550.5|13560.5|13550.5|13568|13558|13558|13548|1246
1581494400000|2020-02-12 08:00:00|13561.7|13549.2|13569.2|13556.7|13571.7|13559.2|13554.2|13541.7|854
1581494700000|2020-02-12 08:05:00|13571.7|13559.2|13556.7|13544.2|13571.7|13559.2|13556.7|13544.2|579
1581495000000|2020-02-12 08:10:00|13554.2|13541.7|13566.7|13554.2|13569.2|13556.7|13554.2|13541.7|610
1581495300000|2020-02-12 08:15:00|13569.2|13556.7|13564.2|13551.7|13569.2|13556.7|13564.2|13551.7|88
1581495600000|2020-02-12 08:20:00|13561.7|13549.2|13569.2|13556.7|13571.7|13556.7|13561.7|13549.2|261
1581495900000|2020-02-12 08:25:00|13566.7|13554.2|13569.2|13554.2|13581.7|13569.2|13564.2|13551.7|1110
1581496200000|2020-02-12 08:30:00|13593.1|13556.7|13593.1|13569.1|13593.1|13569.1|13593.1|13556.7|2
1581496500000|2020-02-12 08:35:00|13592.6|13568.6|13579.9|13555.9|13601.1|13577.1|13579.9|13555.9|239
1581496800000|2020-02-12 08:40:00|13581.6|13557.6|13588.5|13564.5|13591.3|13567.3|13579.9|13555.9|0
1581497100000|2020-02-12 08:45:00|13588|13564|13593.7|13569.7|13596.5|13572.5|13585.7|13561.7|0
1581497400000|2020-02-12 08:50:00|13591.9|13567.9|13588.5|13564.5|13591.9|13567.9|13585.8|13561.8|0
1581497700000|2020-02-12 08:55:00|13589|13565|13595|13571|13596.8|13572.8|13589|13565|0
1581498000000|2020-02-12 09:00:00|13586.7|13574.2|13581.7|13569.2|13589.2|13576.7|13581.7|13569.2|403
1581498300000|2020-02-12 09:05:00|13584.2|13571.7|13586.7|13574.2|13589.2|13576.7|13581.7|13569.2|109
1581498600000|2020-02-12 09:10:00|13584.2|13571.7|13589.2|13576.7|13589.2|13576.7|13584.2|13571.7|58
1581498900000|2020-02-12 09:15:00|13586.7|13574.2|13586.7|13571.7|13589.2|13574.2|13579.2|13566.7|285
1581499200000|2020-02-12 09:20:00|13584.2|13569.2|13581.7|13566.7|13586.7|13569.2|13579.2|13566.7|66
1581499500000|2020-02-12 09:25:00|13579.2|13569.2|13581.7|13569.2|13584.2|13571.7|13579.2|13566.7|73
1581499800000|2020-02-12 09:30:00|13584.2|13571.7|13579.2|13566.7|13584.2|13571.7|13576.7|13564.2|126
1581500100000|2020-02-12 09:35:00|13581.7|13569.2|13584.2|13571.7|13584.2|13571.7|13579.2|13566.7|116
1581500400000|2020-02-12 09:40:00|13581.7|13569.2|13581.7|13569.2|13581.7|13569.2|13576.7|13564.2|203
1581500700000|2020-02-12 09:45:00|13584.2|13571.7|13584.2|13571.7|13584.2|13571.7|13581.7|13569.2|45
1581501000000|2020-02-12 09:50:00||13569.2||13571.7||13571.7||13569.2|18
1581501300000|2020-02-12 09:55:00|13586.7|13574.2|13581.7|13569.2|13586.7|13574.2|13581.7|13569.2|32
1581501600000|2020-02-12 10:00:00|13584.2|13571.7|13579.2|13566.7|13584.2|13571.7|13579.2|13566.7|71
1581501900000|2020-02-12 10:05:00|13581.7|13569.2|13586.7|13574.2|13589.2|13576.7|13579.2|13566.7|149
1581502200000|2020-02-12 10:10:00|13589.2|13576.7|13586.7|13574.2|13589.2|13576.7|13586.7|13571.7|60
1581502500000|2020-02-12 10:15:00|13589.2|13576.7|13589.2|13576.7|13589.2|13576.7|13586.7|13574.2|0
1581502800000|2020-02-12 10:20:00|13591.7|13579.2|13589.2|13576.7|13591.7|13579.2|13589.2|13576.7|40
1581503100000|2020-02-12 10:25:00|13591.7|13579.2|13594.2|13581.7|13594.2|13581.7|13586.7|13574.2|309
1581503400000|2020-02-12 10:30:00|13596.7|13584.2|13591.7|13579.2|13596.7|13584.2|13589.2|13576.7|66
1581503700000|2020-02-12 10:35:00|13589.2|13576.7|13589.2|13574.2|13591.7|13579.2|13586.7|13574.2|43
1581504000000|2020-02-12 10:40:00|13586.7|13576.7|13589.2|13576.7|13589.2|13576.7|13586.7|13574.2|15
1581504300000|2020-02-12 10:45:00|13591.7|13579.2|13591.7|13576.7|13591.7|13579.2|13589.2|13576.7|30
1581504600000|2020-02-12 10:50:00|13589.2|13579.2|13591.7|13579.2|13594.2|13581.7|13589.2|13576.7|81
1581504900000|2020-02-12 10:55:00|13594.2|13581.7|13596.7|13581.7|13596.7|13584.2|13591.7|13579.2|64
1581505200000|2020-02-12 11:00:00|13594.2|13584.2|13596.7|13584.2|13599.2|13586.7|13594.2|13581.7|63
1581505500000|2020-02-12 11:05:00|13599.2|13586.7|13596.7|13584.2|13599.2|13586.7|13596.7|13584.2|121
1581505800000|2020-02-12 11:10:00|13599.2|13586.7|13604.2|13591.7|13604.2|13591.7|13596.7|13584.2|176
1581506100000|2020-02-12 11:15:00|13606.7|13589.2|13604.2|13591.7|13611.7|13596.7|13604.2|13589.2|190
1581506400000|2020-02-12 11:20:00|13601.7|13589.2|13599.2|13586.7|13601.7|13589.2|13599.2|13586.7|39
1581506700000|2020-02-12 11:25:00|13601.7|13589.2|13601.7|13589.2|13604.2|13591.7|13599.2|13586.7|132
1581507000000|2020-02-12 11:30:00|13599.2|13586.7|13601.7|13589.2|13601.7|13589.2|13594.2|13581.7|263
1581507300000|2020-02-12 11:35:00|13604.2|13591.7|13604.2|13591.7|13604.2|13591.7|13604.2|13591.7|56
1581507600000|2020-02-12 11:40:00|13601.7|13589.2|13601.7|13589.2|13601.7|13591.7|13601.7|13589.2|123
1581507900000|2020-02-12 11:45:00|13599.2|13586.7|13599.2|13586.7|13601.7|13589.2|13599.2|13586.7|54
1581508200000|2020-02-12 11:50:00|13601.7|13589.2|13604.2|13591.7|13606.7|13594.2|13601.7|13589.2|191
1581508500000|2020-02-12 11:55:00|13606.7|13594.2|13604.2|13591.7|13606.7|13594.2|13604.2|13589.2|124
1581508800000|2020-02-12 12:00:00|13601.7|13589.2|13601.7|13589.2|13606.7|13594.2|13599.2|13586.7|62
1581509100000|2020-02-12 12:05:00|13604.2|13591.7|13601.7|13589.2|13606.7|13594.2|13601.7|13589.2|197
1581509400000|2020-02-12 12:10:00|13599.2|13586.7|13601.7|13589.2|13604.2|13591.7|13599.2|13586.7|56
1581509700000|2020-02-12 12:15:00|13604.2|13591.7|13604.2|13591.7|13606.7|13594.2|13601.7|13589.2|206
1581510000000|2020-02-12 12:20:00|13606.7|13594.2|13604.2|13591.7|13606.7|13594.2|13604.2|13591.7|23
1581510300000|2020-02-12 12:25:00|13606.7|13594.2|13611.7|13599.2|13611.7|13599.2|13606.7|13594.2|305
1581510600000|2020-02-12 12:30:00|13609.2|13596.7|13604.2|13589.2|13609.2|13596.7|13604.2|13589.2|98
1581510900000|2020-02-12 12:35:00|13601.7|13591.7|13601.7|13589.2|13604.2|13591.7|13599.2|13586.7|54
1581511200000|2020-02-12 12:40:00|13599.2|13586.7|13599.2|13586.7|13599.2|13589.2|13599.2|13586.7|35
1581511500000|2020-02-12 12:45:00|13596.7|13584.2|13591.7|13579.2|13599.2|13586.7|13591.7|13579.2|277
1581511800000|2020-02-12 12:50:00|13594.2|13581.7|13596.7|13584.2|13596.7|13584.2|13591.7|13579.2|127
1581512100000|2020-02-12 12:55:00|13599.2|13586.7|13599.2|13586.7|13599.2|13586.7|13596.7|13584.2|29
1581512400000|2020-02-12 13:00:00|13596.7|13584.2|13596.7|13581.7|13599.2|13586.7|13596.7|13581.7|33
1581512700000|2020-02-12 13:05:00|13594.2|13584.2|13601.7|13589.2|13604.2|13591.7|13594.2|13584.2|73
1581513000000|2020-02-12 13:10:00|13599.2|13586.7|13601.7|13589.2|13601.7|13589.2|13599.2|13586.7|18
1581513300000|2020-02-12 13:15:00|13604.2|13591.7|13606.7|13594.2|13609.2|13596.7|13604.2|13591.7|169
1581513600000|2020-02-12 13:20:00|13604.2|13591.7|13606.7|13594.2|13606.7|13594.2|13604.2|13591.7|171
1581513900000|2020-02-12 13:25:00|13604.2|13591.7|13609.2|13596.7|13609.2|13596.7|13604.2|13591.7|276
1581514200000|2020-02-12 13:30:00|13606.7|13594.2|13611.7|13599.2|13614.2|13601.7|13606.7|13594.2|387
1581514500000|2020-02-12 13:35:00|13614.2|13601.7|13609.2|13596.7|13614.2|13601.7|13606.7|13594.2|181
1581514800000|2020-02-12 13:40:00|13611.7|13599.2|13611.7|13599.2|13611.7|13599.2|13609.2|13596.7|65
1581515100000|2020-02-12 13:45:00|13614.2|13601.7|13611.7|13596.7|13614.2|13601.7|13609.2|13596.7|82
1581515400000|2020-02-12 13:50:00|13614.2|13599.2|13616.7|13604.2|13616.7|13604.2|13611.7|13599.2|483
1581515700000|2020-02-12 13:55:00|13614.2|13601.7|13611.7|13599.2|13616.7|13604.2|13609.2|13596.7|82
1581516000000|2020-02-12 14:00:00|13614.2|13601.7|13616.7|13604.2|13616.7|13604.2|13609.2|13596.7|29
1581516300000|2020-02-12 14:05:00|13619.2|13606.7|13619.2|13606.7|13619.2|13606.7|13616.7|13604.2|429
1581516600000|2020-02-12 14:10:00|13616.7|13604.2|13624.2|13611.7|13624.2|13611.7|13616.7|13604.2|259
1581516900000|2020-02-12 14:15:00|13626.7|13614.2|13639.2|13626.7|13639.2|13626.7|13624.2|13611.7|1062
1581517200000|2020-02-12 14:20:00|13636.7|13624.2|13639.2|13626.7|13641.7|13629.2|13636.7|13624.2|913
1581517500000|2020-02-12 14:25:00|13636.7|13624.2|13636.7|13624.2|13639.2|13626.7|13636.7|13624.2|326
1581517800000|2020-02-12 14:30:00|13634.2|13621.7|13641.7|13629.2|13646.7|13634.2|13629.2|13616.7|1239
1581518100000|2020-02-12 14:35:00|13639.2|13626.7|13631.7|13619.2|13639.2|13626.7|13626.7|13614.2|606
1581518400000|2020-02-12 14:40:00|13629.2|13616.7|13619.2|13606.7|13631.7|13619.2|13616.7|13604.2|472
1581518700000|2020-02-12 14:45:00|13616.7|13604.2|13619.2|13604.2|13626.7|13614.2|13616.7|13604.2|191
1581519000000|2020-02-12 14:50:00|13616.7|13606.7|13611.7|13599.2|13619.2|13606.7|13609.2|13596.7|339
1581519300000|2020-02-12 14:55:00|13614.2|13601.7|13626.7|13614.2|13626.7|13614.2|13611.7|13599.2|299
1581519600000|2020-02-12 15:00:00|13624.2|13611.7|13609.2|13596.7|13626.7|13614.2|13606.7|13594.2|273
1581519900000|2020-02-12 15:05:00|13611.7|13599.2|13611.7|13599.2|13616.7|13604.2|13609.2|13594.2|341
1581520200000|2020-02-12 15:10:00|13614.2|13601.7|13619.2|13606.7|13621.7|13609.2|13611.7|13599.2|217
1581520500000|2020-02-12 15:15:00|13616.7|13604.2|13619.2|13606.7|13619.2|13606.7|13614.2|13601.7|95
1581520800000|2020-02-12 15:20:00|13621.7|13609.2|13621.7|13609.2|13624.2|13611.7|13614.2|13601.7|115
1581521100000|2020-02-12 15:25:00|13619.2|13606.7|13624.2|13611.7|13624.2|13611.7|13616.7|13604.2|115
1581521400000|2020-02-12 15:30:00|13621.7|13609.2|13616.7|13604.2|13626.7|13614.2|13616.7|13604.2|223
1581521700000|2020-02-12 15:35:00|13619.2|13606.7|13621.7|13609.2|13621.7|13609.2|13616.7|13604.2|271
1581522000000|2020-02-12 15:40:00|13624.2|13611.7|13624.2|13611.7|13624.2|13611.7|13619.2|13606.7|408
1581522300000|2020-02-12 15:45:00|13626.7|13614.2|13626.7|13614.2|13626.7|13614.2|13621.7|13609.2|160
1581522600000|2020-02-12 15:50:00|13629.2|13611.7|13626.7|13614.2|13629.2|13616.7|13626.7|13611.7|304
1581522900000|2020-02-12 15:55:00|13629.2|13616.7|13629.2|13614.2|13631.7|13619.2|13621.7|13609.2|263
1581523200000|2020-02-12 16:00:00|13631.7|13616.7|13631.7|13619.2|13634.2|13621.7|13626.7|13614.2|255
1581523500000|2020-02-12 16:05:00|13634.2|13621.7|13636.7|13624.2|13636.7|13624.2|13629.2|13616.7|243
1581523800000|2020-02-12 16:10:00|13634.2|13621.7|13636.7|13624.2|13639.2|13626.7|13631.7|13619.2|306
1581524100000|2020-02-12 16:15:00|13639.2|13626.7|13644.2|13631.7|13646.7|13631.7|13634.2|13621.7|286
1581524400000|2020-02-12 16:20:00|13641.7|13629.2|13646.7|13634.2|13646.7|13634.2|13641.7|13629.2|135
1581524700000|2020-02-12 16:25:00|13649.2|13636.7|13646.7|13634.2|13649.2|13636.7|13644.2|13631.7|207
1581525000000|2020-02-12 16:30:00|13644.2|13631.7|13644.2|13631.7|13646.7|13634.2|13641.7|13629.2|143
1581525300000|2020-02-12 16:35:00|13646.7|13634.2|13644.2|13631.7|13646.7|13634.2|13641.7|13629.2|88
1581525600000|2020-02-12 16:40:00|13646.7|13634.2|13641.7|13629.2|13646.7|13634.2|13641.7|13629.2|81
1581525900000|2020-02-12 16:45:00|13639.2|13626.7|13644.2|13631.7|13644.2|13631.7|13639.2|13624.2|90
1581526200000|2020-02-12 16:50:00|13646.7|13634.2|13646.7|13634.2|13646.7|13634.2|13644.2|13631.7|53
1581526500000|2020-02-12 16:55:00|13649.2|13636.7|13649.2|13636.7|13649.2|13636.7|13649.2|13634.2|153
1581526800000|2020-02-12 17:00:00|13651.7|13639.2|13646.7|13634.2|13651.7|13639.2|13646.7|13634.2|262
1581527100000|2020-02-12 17:05:00|13649.2|13636.7|13646.7|13634.2|13651.7|13639.2|13646.7|13634.2|90
1581527400000|2020-02-12 17:10:00|13644.2|13631.7|13639.2|13626.7|13644.2|13631.7|13639.2|13626.7|91
1581527700000|2020-02-12 17:15:00|13644.2|13631.7|13646.7|13634.2|13649.2|13634.2|13641.7|13629.2|230
1581528000000|2020-02-12 17:20:00|13649.2|13636.7|13649.2|13636.7|13651.7|13636.7|13646.7|13634.2|114
1581528300000|2020-02-12 17:25:00|13651.7|13639.2|13651.7|13639.2|13651.7|13639.2|13649.2|13636.7|48
1581528600000|2020-02-12 17:30:00|13649.2|13636.7|13654.2|13641.7|13654.2|13641.7|13649.2|13636.7|141
1581528900000|2020-02-12 17:35:00|13651.7|13639.2|13651.7|13639.2|13651.7|13639.2|13651.7|13639.2|135
1581529200000|2020-02-12 17:40:00|13649.2|13636.7|13651.7|13639.2|13651.7|13639.2|13649.2|13636.7|42
1581529500000|2020-02-12 17:45:00|13649.2|13636.7|13649.2|13636.7|13651.7|13639.2|13649.2|13636.7|183
1581529800000|2020-02-12 17:50:00|13651.7|13639.2|13644.2|13631.7|13651.7|13639.2|13644.2|13631.7|118
1581530100000|2020-02-12 17:55:00|13646.7|13634.2|13649.2|13634.2|13649.2|13636.7|13644.2|13631.7|166
1581530400000|2020-02-12 18:00:00|13646.7|13631.7|13641.7|13629.2|13649.2|13631.7|13641.7|13629.2|295
1581530700000|2020-02-12 18:05:00|13644.2|13631.7|13644.2|13629.2|13644.2|13631.7|13641.7|13626.7|35
1581531000000|2020-02-12 18:10:00|13641.7|13626.7|13639.2|13626.7|13644.2|13626.7|13636.7|13624.2|153
1581531300000|2020-02-12 18:15:00|13636.7|13624.2|13639.2|13624.2|13639.2|13626.7|13636.7|13624.2|46
1581531600000|2020-02-12 18:20:00|13636.7|13626.7|13636.7|13624.2|13639.2|13626.7|13636.7|13624.2|19
1581531900000|2020-02-12 18:25:00|13634.2|13621.7|13636.7|13624.2|13636.7|13624.2|13634.2|13621.7|43
1581532200000|2020-02-12 18:30:00|13639.2|13626.7|13636.7|13624.2|13641.7|13626.7|13636.7|13624.2|425
1581532500000|2020-02-12 18:35:00|13639.2|13626.7|13639.2|13624.2|13639.2|13626.7|13636.7|13624.2|210
1581532800000|2020-02-12 18:40:00|13636.7|13626.7|13636.7|13624.2|13639.2|13626.7|13634.2|13621.7|230
1581533100000|2020-02-12 18:45:00|13634.2|13621.7|13639.2|13626.7|13639.2|13626.7|13634.2|13621.7|51
1581533400000|2020-02-12 18:50:00|13636.7|13624.2|13639.2|13624.2|13641.7|13629.2|13636.7|13624.2|85
1581533700000|2020-02-12 18:55:00|13636.7|13626.7|13639.2|13626.7|13639.2|13626.7|13636.7|13626.7|70
1581534000000|2020-02-12 19:00:00|13636.7|13624.2|13634.2|13621.7|13639.2|13626.7|13634.2|13621.7|222
1581534300000|2020-02-12 19:05:00|||||||||25
1581534600000|2020-02-12 19:10:00|||||||||18
1581534900000|2020-02-12 19:15:00|||||||||38
1581535200000|2020-02-12 19:20:00|13636.7|13624.2|13639.2|13626.7|13639.2|13626.7|13636.7|13624.2|60
1581535500000|2020-02-12 19:25:00|13641.7|13629.2|13639.2|13626.7|13641.7|13629.2|13639.2|13626.7|72
1581535800000|2020-02-12 19:30:00|||||||||24
1581536100000|2020-02-12 19:35:00|13641.7|13629.2|13641.7|13626.7|13641.7|13629.2|13639.2|13626.7|69
1581536400000|2020-02-12 19:40:00|13639.2|13629.2|13639.2|13629.2|13641.7|13629.2|13639.2|13626.7|44
1581536700000|2020-02-12 19:45:00|13638|13628|13641.7|13631.7|13643|13633|13638|13628|45
1581537000000|2020-02-12 19:50:00|13643|13633|13641.7|13631.7|13643|13633|13640.5|13630.5|16
1581537300000|2020-02-12 19:55:00|13640.5|13630.5|13638|13628|13640.5|13630.5|13635.5|13625.5|130
1581537600000|2020-02-12 20:00:00|13639.2|13629.2|13639.2|13629.2|13640.5|13630.5|13638|13628|28
1581537900000|2020-02-12 20:05:00|13640.5|13630.5|13645.5|13635.5|13648|13638|13638|13628|394
1581538200000|2020-02-12 20:10:00|13644.2|13634.2|13639.2|13629.2|13644.2|13634.2|13635.5|13625.5|138
1581538500000|2020-02-12 20:15:00|13638|13628|13640.5|13630.5|13640.5|13630.5|13638|13628|64
1581538800000|2020-02-12 20:20:00|13643|13633|13640.5|13630.5|13643|13633|13640.5|13630.5|51
1581539100000|2020-02-12 20:25:00|13643|13633|13643|13633|13643|13633|13643|13633|35
1581539400000|2020-02-12 20:30:00|13641.7|13631.7|13643|13633|13643|13633|13640.5|13630.5|69
1581539700000|2020-02-12 20:35:00|13644.2|13634.2|13646.7|13636.7|13648|13638|13644.2|13634.2|47
1581540000000|2020-02-12 20:40:00|13645.5|13635.5|13648|13638|13648|13638|13645.5|13635.5|38
1581540300000|2020-02-12 20:45:00|13646.7|13636.7|13648|13638|13648|13638|13646.7|13636.7|28
1581540600000|2020-02-12 20:50:00|13649.2|13639.2|13650.5|13640.5|13651.7|13641.7|13648|13638|124
1581540900000|2020-02-12 20:55:00|13649.2|13639.2|13649.2|13639.2|13653|13643|13643|13633|149
1581541200000|2020-02-12 21:00:00|13650.5|13640.5|13640.5|13630.5|13651.7|13641.7|13640.5|13630.5|50
1581541500000|2020-02-12 21:05:00|13641.7|13631.7|13643|13633|13645.5|13635.5|13641.7|13631.7|34
1581541800000|2020-02-12 21:10:00|13645.5|13635.5|13645.5|13635.5|13646.7|13636.7|13643|13633|13
1581542100000|2020-02-12 21:15:00|13652.8|13628.8|13652.5|13628.5|13653.4|13629.4|13652.1|13628.1|0
1581542400000|2020-02-12 21:20:00|13652.2|13628.2|13651.5|13627.5|13653.1|13629.1|13651.1|13627.1|0
1581542700000|2020-02-12 21:25:00|13651.4|13627.4|13650.2|13626.2|13651.7|13627.7|13649.6|13625.6|0
1581543000000|2020-02-12 21:30:00|13651.4|13627.4|13651.4|13627.4|13652.4|13628.4|13649.4|13625.4|0
1581543300000|2020-02-12 21:35:00|13650.4|13626.4|13651|13627|13652|13628|13650|13626|0
1581543600000|2020-02-12 21:40:00|13652|13628|13650.9|13626.9|13652|13628|13650|13626|0
1581543900000|2020-02-12 21:45:00|13651.9|13627.9|13653.9|13629.9|13655.9|13631.9|13650.9|13626.9|0
1581544200000|2020-02-12 21:50:00|13654.9|13630.9|13653.9|13629.9|13654.9|13630.9|13651.9|13627.9|0
1581544500000|2020-02-12 21:55:00|13654.9|13630.9|13650.7|13626.7|13654.9|13630.9|13650.7|13626.7|0
1581544800000|2020-02-12 22:00:00|13651.4|13627.4|13648.3|13624.3|13651.6|13627.6|13646.9|13622.9|0
1581545100000|2020-02-12 22:05:00|13648.5|13624.5|13648.4|13624.4|13648.8|13624.8|13648.4|13624.4|0
1581545400000|2020-02-12 22:10:00|13648.7|13624.7|13648.6|13624.6|13648.9|13624.9|13648.2|13624.2|0
1581545700000|2020-02-12 22:15:00|13648.4|13624.4|13648.6|13624.6|13649.2|13625.2|13648.4|13624.4|0
1581546000000|2020-02-12 22:20:00|13648.9|13624.9|13649|13625|13649.2|13625.2|13648.9|13624.9|0
1581546300000|2020-02-12 22:25:00|13649.2|13625.2|13649.3|13625.3|13649.3|13625.3|13648.9|13624.9|0
1581546600000|2020-02-12 22:30:00|13649.5|13625.5|13649.3|13625.3|13651.1|13627.1|13649.3|13625.3|0
1581546900000|2020-02-12 22:35:00|13649.8|13625.8|13660.7|13636.7|13660.7|13636.7|13649|13625|0
1581547200000|2020-02-12 22:40:00|13660.2|13636.2|13660.1|13636.1|13660.2|13636.2|13659|13635|0
1581547500000|2020-02-12 22:45:00|13659.9|13635.9|13660.6|13636.6|13660.6|13636.6|13659.9|13635.9|0
1581547800000|2020-02-12 22:50:00|13660.9|13636.9|13660.2|13636.2|13661.1|13637.1|13660.2|13636.2|0
1581548100000|2020-02-12 22:55:00|13660.8|13636.8|13661.2|13637.2|13662.1|13638.1|13660.6|13636.6|0
1581548400000|2020-02-12 23:00:00|13666.3|13642.3|13665.2|13641.2|13667.2|13643.2|13660.8|13636.8|0
1581548700000|2020-02-12 23:05:00|13664.7|13640.7|13665.2|13641.2|13665.2|13641.2|13661.1|13637.1|0
1581549000000|2020-02-12 23:10:00|13665.7|13641.7|13666.9|13642.9|13666.9|13642.9|13665.2|13641.2|0
1581549300000|2020-02-12 23:15:00|13667.3|13643.3|13669.7|13645.7|13669.7|13645.7|13667.3|13643.3|0
1581549600000|2020-02-12 23:20:00|13668.6|13644.6|13669.2|13645.2|13669.7|13645.7|13668.6|13644.6|0
1581549900000|2020-02-12 23:25:00|13668.1|13644.1|13671.2|13647.2|13672.2|13648.2|13668.1|13644.1|0
1581550200000|2020-02-12 23:30:00|13671.7|13647.7|13673.9|13649.9|13673.9|13649.9|13670.2|13646.2|0
1581550500000|2020-02-12 23:35:00|13672.9|13648.9|13675|13651|13675|13651|13672.9|13648.9|0
1581550800000|2020-02-12 23:40:00|13674|13650|13676.7|13652.7|13677.2|13653.2|13674|13650|0
1581551100000|2020-02-12 23:45:00|13675.7|13651.7|13637.9|13613.9|13677.7|13653.7|13634.3|13610.3|0
1581551400000|2020-02-12 23:50:00|13638.9|13614.9|13605.7|13581.7|13663.6|13639.6|13602.7|13578.7|0
1581551700000|2020-02-12 23:55:00|13606.7|13582.7|13586.4|13562.4|13610.6|13586.6|13579.8|13555.8|0
1581552000000|2020-02-13 00:00:00|13587.4|13563.4|13594|13570|13596.1|13572.1|13575.3|13551.3|0
1581552300000|2020-02-13 00:05:00|13594.6|13570.6|13581.4|13557.4|13599.7|13575.7|13581.4|13557.4|0
1581552600000|2020-02-13 00:10:00|13581.9|13557.9|13575.1|13551.1|13583.5|13559.5|13571.7|13547.7|0
1581552900000|2020-02-13 00:15:00|13575.1|13551.1|13564.2|13540.2|13577.7|13553.7|13561.1|13537.1|0
1581553200000|2020-02-13 00:20:00|13564.4|13540.4|13569.5|13545.5|13573.3|13549.3|13560.4|13536.4|0
1581553500000|2020-02-13 00:25:00|13569.3|13545.3|13561|13537|13569.5|13545.5|13560.6|13536.6|0
1581553800000|2020-02-13 00:30:00|13560.8|13536.8|13564.3|13540.3|13564.5|13540.5|13558.2|13534.2|0
1581554100000|2020-02-13 00:35:00|13563.8|13539.8|13543.4|13519.4|13570.9|13546.9|13538.7|13514.7|0
1581554400000|2020-02-13 00:40:00|13543.9|13519.9|13543.2|13519.2|13545.4|13521.4|13540.7|13516.7|0
1581554700000|2020-02-13 00:45:00|13543.5|13519.5|13546.9|13522.9|13548.3|13524.3|13540.2|13516.2|0
1581555000000|2020-02-13 00:50:00|13547.8|13523.8|13561|13537|13561|13537|13545.5|13521.5|0
1581555300000|2020-02-13 00:55:00|13560.7|13536.7|13557.4|13533.4|13560.7|13536.7|13543.5|13519.5|0
1581555600000|2020-02-13 01:00:00|13558.3|13534.3|13554.1|13544.1|13579.1|13569.1|13532.9|13522.9|6430
1581555900000|2020-02-13 01:05:00|13555.4|13545.4|13575.4|13565.4|13575.4|13565.4|13552.9|13542.9|1289
1581556200000|2020-02-13 01:10:00|13574.1|13564.1|13577.9|13567.9|13577.9|13567.9|13562.9|13552.9|1422
1581556500000|2020-02-13 01:15:00|13581.6|13571.6|13580.4|13570.4|13592.9|13582.9|13572.9|13562.9|2191
1581556800000|2020-02-13 01:20:00|13581.6|13571.6|13572.9|13562.9|13585.4|13575.4|13567.9|13557.9|1609
1581557100000|2020-02-13 01:25:00|13574.1|13564.1|13577.9|13567.9|13595.4|13585.4|13572.9|13562.9|2192
1581557400000|2020-02-13 01:30:00|13580.4|13570.4|13579.1|13569.1|13607.9|13597.9|13570.4|13560.4|12793
1581557700000|2020-02-13 01:35:00|13580.4|13570.4|13612.9|13602.9|13627.9|13617.9|13575.4|13565.4|9261
1581558000000|2020-02-13 01:40:00|13614.1|13604.1|13645.4|13635.4|13647.9|13637.9|13605.4|13595.4|6544
1581558300000|2020-02-13 01:45:00|13647.9|13637.9|13642.9|13632.9|13660.4|13650.4|13637.9|13627.9|4901
1581558600000|2020-02-13 01:50:00|13644.1|13634.1|13636.6|13626.6|13650.4|13640.4|13630.4|13620.4|5045
1581558900000|2020-02-13 01:55:00|13635.4|13625.4|13575.4|13565.4|13642.9|13632.9|13567.9|13557.9|9542
1581559200000|2020-02-13 02:00:00|13574.1|13564.1|13564.1|13554.1|13582.9|13572.9|13552.9|13542.9|9344
1581559500000|2020-02-13 02:05:00|13565.4|13555.4|13592.9|13582.9|13594.1|13584.1|13562.9|13552.9|3722
1581559800000|2020-02-13 02:10:00|13591.6|13581.6|13575.4|13565.4|13595.4|13585.4|13575.4|13565.4|3187
1581560100000|2020-02-13 02:15:00|13574.1|13564.1|13582.9|13572.9|13600.4|13590.4|13567.9|13557.9|3325
1581560400000|2020-02-13 02:20:00|13580.4|13570.4|13582.9|13572.9|13595.4|13585.4|13570.4|13560.4|2570
1581560700000|2020-02-13 02:25:00|13581.6|13571.6|13581.6|13571.6|13590.4|13580.4|13572.9|13562.9|3130
1581561000000|2020-02-13 02:30:00|13580.4|13570.4|13590.4|13580.4|13592.9|13582.9|13567.9|13557.9|2139
1581561300000|2020-02-13 02:35:00|13591.6|13581.6|13605.4|13595.4|13610.4|13600.4|13590.4|13580.4|3947
1581561600000|2020-02-13 02:40:00|13604.1|13594.1|13607.9|13597.9|13612.9|13602.9|13595.4|13585.4|3031
1581561900000|2020-02-13 02:45:00|13610.4|13600.4|13612.9|13602.9|13620.4|13610.4|13606.6|13596.6|3797
1581562200000|2020-02-13 02:50:00|13614.1|13604.1|13612.9|13602.9|13622.9|13612.9|13607.9|13597.9|2247
1581562500000|2020-02-13 02:55:00|13611.6|13601.6|13590.4|13580.4|13611.6|13601.6|13587.9|13577.9|2226
1581562800000|2020-02-13 03:00:00|13589.1|13579.1|13592.9|13582.9|13597.9|13587.9|13577.9|13567.9|2372
1581563100000|2020-02-13 03:05:00|13590.4|13580.4|13582.9|13572.9|13599.1|13589.1|13580.4|13570.4|2259
1581563400000|2020-02-13 03:10:00|13580.4|13570.4|13592.9|13582.9|13592.9|13582.9|13575.4|13565.4|2102
1581563700000|2020-02-13 03:15:00|13591.6|13581.6|13590.4|13580.4|13604.1|13594.1|13590.4|13580.4|1514
1581564000000|2020-02-13 03:20:00|13589.1|13579.1|13565.4|13555.4|13589.1|13579.1|13564.1|13554.1|2112
1581564300000|2020-02-13 03:25:00|13564.1|13554.1|13552.9|13542.9|13566.6|13556.6|13550.4|13540.4|2569
1581564600000|2020-02-13 03:30:00|13554.1|13544.1|13552.9|13542.9|13560.4|13550.4|13550.4|13540.4|756
1581564900000|2020-02-13 03:35:00|13554.1|13544.1|13555.4|13545.4|13555.4|13545.4|13550.4|13540.4|558
1581565200000|2020-02-13 03:40:00|13557.9|13547.9|13555.4|13545.4|13557.9|13547.9|13555.4|13545.4|478
1581565500000|2020-02-13 03:45:00|13554.1|13544.1|13552.9|13542.9|13555.4|13545.4|13552.9|13542.9|539
1581565800000|2020-02-13 03:50:00|13555.4|13545.4|13546.6|13536.6|13555.4|13545.4|13546.6|13536.6|309
1581566100000|2020-02-13 03:55:00|13545.4|13535.4|13546.6|13536.6|13550.4|13540.4|13542.9|13532.9|937
1581566400000|2020-02-13 04:00:00|13545.4|13535.4|13547.9|13537.9|13547.9|13537.9|13542.9|13532.9|175
1581566700000|2020-02-13 04:05:00|13545.4|13535.4|13545.4|13535.4|13547.9|13537.9|13545.4|13535.4|252
1581567000000|2020-02-13 04:10:00|13542.9|13532.9|13540.4|13530.4|13542.9|13532.9|13537.9|13527.9|650
1581567300000|2020-02-13 04:15:00|13541.6|13531.6|13537.9|13527.9|13542.9|13532.9|13537.9|13527.9|317
1581567600000|2020-02-13 04:20:00|13535.4|13525.4|13535.4|13525.4|13535.4|13525.4|13535.4|13525.4|294
1581567900000|2020-02-13 04:25:00|13530.4|13520.4|13525.4|13515.4|13532.9|13522.9|13520.4|13510.4|1636
1581568200000|2020-02-13 04:30:00|13527.9|13517.9|13535.4|13525.4|13535.4|13525.4|13525.4|13515.4|451
1581568500000|2020-02-13 04:35:00|13532.9|13522.9|13537.9|13527.9|13537.9|13527.9|13532.9|13522.9|435
1581568800000|2020-02-13 04:40:00|13535.4|13525.4|13532.9|13522.9|13535.4|13525.4|13532.9|13522.9|303
1581569100000|2020-02-13 04:45:00|13530.4|13520.4|13530.4|13520.4|13532.9|13522.9|13530.4|13520.4|648
1581569400000|2020-02-13 04:50:00|13532.9|13522.9|13530.4|13520.4|13532.9|13522.9|13527.9|13517.9|527
1581569700000|2020-02-13 04:55:00|13532.9|13522.9|13530.4|13520.4|13532.9|13522.9|13525.4|13515.4|1150
1581570000000|2020-02-13 05:00:00|13532.9|13522.9|13530.4|13520.4|13537.9|13527.9|13517.9|13507.9|6609
1581570300000|2020-02-13 05:05:00|13529.1|13519.1|13500.4|13490.4|13530.4|13520.4|13495.4|13485.4|6505
1581570600000|2020-02-13 05:10:00|13497.9|13487.9|13530.4|13520.4|13540.4|13530.4|13497.9|13487.9|5499
1581570900000|2020-02-13 05:15:00|13527.9|13517.9|13529.1|13519.1|13542.9|13532.9|13522.9|13512.9|1988
1581571200000|2020-02-13 05:20:00|13530.4|13520.4|13517.9|13507.9|13535.4|13525.4|13517.9|13507.9|1368
1581571500000|2020-02-13 05:25:00|13515.4|13505.4|13512.9|13502.9|13522.9|13512.9|13507.9|13497.9|1379
1581571800000|2020-02-13 05:30:00|13511.6|13501.6|13515.4|13505.4|13527.9|13517.9|13505.4|13495.4|2350
1581572100000|2020-02-13 05:35:00|13516.6|13506.6|13530.4|13520.4|13532.9|13522.9|13512.9|13502.9|1628
1581572400000|2020-02-13 05:40:00|13529.1|13519.1|13525.4|13515.4|13532.9|13522.9|13517.9|13507.9|1343
1581572700000|2020-02-13 05:45:00|13524.1|13514.1|13527.9|13517.9|13530.4|13520.4|13512.9|13502.9|1974
1581573000000|2020-02-13 05:50:00|13529.1|13519.1|13522.9|13512.9|13530.4|13520.4|13512.9|13502.9|2070
1581573300000|2020-02-13 05:55:00|13520.4|13510.4|13507.9|13497.9|13525.4|13515.4|13505.4|13495.4|1388
1581573600000|2020-02-13 06:00:00|13509.1|13499.1|13527.9|13517.9|13531.6|13521.6|13507.9|13497.9|2054
1581573900000|2020-02-13 06:05:00|13526.6|13516.6|13532.9|13522.9|13540.4|13530.4|13522.9|13512.9|1795
1581574200000|2020-02-13 06:10:00|13535.4|13525.4|13527.9|13517.9|13537.9|13527.9|13522.9|13512.9|1545
1581574500000|2020-02-13 06:15:00|13529.1|13519.1|13535.4|13525.4|13542.9|13532.9|13527.9|13517.9|1807
1581574800000|2020-02-13 06:20:00|13536.6|13526.6|13540.4|13530.4|13540.4|13530.4|13527.9|13517.9|1034
1581575100000|2020-02-13 06:25:00|13541.6|13531.6|13547.9|13537.9|13547.9|13537.9|13537.9|13527.9|1091
1581575400000|2020-02-13 06:30:00|13546.6|13536.6|13542.9|13532.9|13557.9|13547.9|13541.6|13531.6|3106
1581575700000|2020-02-13 06:35:00|13541.6|13531.6|13522.9|13512.9|13542.9|13532.9|13520.4|13510.4|2926
1581576000000|2020-02-13 06:40:00|13525.4|13515.4|13525.4|13515.4|13527.9|13517.9|13520.4|13510.4|2492
1581576300000|2020-02-13 06:45:00|13522.9|13512.9|13525.4|13515.4|13530.4|13520.4|13520.4|13510.4|2073
1581576600000|2020-02-13 06:50:00|13522.9|13512.9|13515.4|13505.4|13525.4|13515.4|13515.4|13505.4|3143
1581576900000|2020-02-13 06:55:00|13516.6|13506.6|13512.9|13502.9|13520.4|13510.4|13510.4|13500.4|4246
1581577200000|2020-02-13 07:00:00|13515.4|13505.4|13507.9|13497.9|13517.9|13507.9|13507.9|13497.9|2031
1581577500000|2020-02-13 07:05:00|13509.1|13499.1|13507.9|13497.9|13509.1|13499.1|13507.9|13497.9|859
1581577800000|2020-02-13 07:10:00|13505.4|13495.4|13502.9|13492.9|13507.9|13497.9|13500.4|13490.4|595
1581578100000|2020-02-13 07:15:00|13500.4|13490.4|13500.4|13490.4|13502.9|13492.9|13497.9|13487.9|458
1581578400000|2020-02-13 07:20:00|13501.6|13491.6|13505.4|13495.4|13507.9|13497.9|13500.4|13490.4|413
1581578700000|2020-02-13 07:25:00|13506.6|13496.6|13507.9|13497.9|13507.9|13497.9|13502.9|13492.9|264
1581579000000|2020-02-13 07:30:00|13510.4|13500.4|13507.9|13497.9|13510.4|13500.4|13505.4|13495.4|486
1581579300000|2020-02-13 07:35:00|13506.6|13496.6|13510.4|13500.4|13512.9|13502.9|13505.4|13495.4|479
1581579600000|2020-02-13 07:40:00|13512.9|13502.9|13510.4|13500.4|13512.9|13502.9|13507.9|13497.9|648
1581579900000|2020-02-13 07:45:00|13509.1|13499.1|13502.9|13492.9|13512.9|13502.9|13502.9|13492.9|595
1581580200000|2020-02-13 07:50:00|13500.4|13490.4|13490.4|13480.4|13500.4|13490.4|13490.4|13480.4|2085
1581580500000|2020-02-13 07:55:00|13489.1|13479.1|13492.9|13482.9|13500.4|13490.4|13484.1|13474.1|1614
1581580800000|2020-02-13 08:00:00|13494.1|13481.6|13496.6|13484.1|13504.1|13491.6|13491.6|13479.1|720
1581581100000|2020-02-13 08:05:00|13499.1|13486.6|13494.1|13481.6|13501.6|13489.1|13491.6|13479.1|1816
1581581400000|2020-02-13 08:10:00|13496.6|13479.1|13489.1|13476.6|13496.6|13484.1|13489.1|13476.6|538
1581581700000|2020-02-13 08:15:00|13486.6|13474.1|13499.1|13486.6|13501.6|13489.1|13486.6|13474.1|693
1581582000000|2020-02-13 08:20:00|13501.6|13489.1|13504.1|13491.6|13511.6|13499.1|13496.6|13484.1|743
1581582300000|2020-02-13 08:25:00|13506.6|13494.1|13499.1|13481.6|13509.1|13496.6|13491.6|13479.1|631
1581582600000|2020-02-13 08:30:00|13496.6|13474.1|13498.1|13474.1|13499.1|13474.1|13496.6|13474.1|0
1581582900000|2020-02-13 08:35:00|13499.9|13475.9|13487.1|13463.1|13500.9|13476.9|13487.1|13463.1|94
1581583200000|2020-02-13 08:40:00|13487.6|13463.6|13484.3|13460.3|13487.6|13463.6|13480.3|13456.3|0
1581583500000|2020-02-13 08:45:00|13482.6|13458.6|13486.9|13462.9|13490.7|13466.7|13482.1|13458.1|0
1581583800000|2020-02-13 08:50:00|13488.7|13464.7|13480.9|13456.9|13489.7|13465.7|13478.9|13454.9|0
1581584100000|2020-02-13 08:55:00|13479.1|13455.1|13481.8|13457.8|13483.1|13459.1|13479|13455|0
1581584400000|2020-02-13 09:00:00|13486.6|13474.1|13486.6|13474.1|13491.6|13479.1|13486.6|13474.1|178
1581584700000|2020-02-13 09:05:00|13484.1|13471.6|13476.6|13464.1|13484.1|13471.6|13476.6|13464.1|231
1581585000000|2020-02-13 09:10:00|13474.1|13461.6|13491.6|13479.1|13491.6|13479.1|13474.1|13461.6|336
1581585300000|2020-02-13 09:15:00|13494.1|13476.6|13479.1|13466.6|13496.6|13481.6|13479.1|13466.6|395
1581585600000|2020-02-13 09:20:00|13481.6|13469.1|13471.6|13459.1|13486.6|13471.6|13471.6|13459.1|851
1581585900000|2020-02-13 09:25:00|13469.1|13456.6|13451.6|13439.1|13469.1|13456.6|13451.6|13439.1|783
1581586200000|2020-02-13 09:30:00|13454.1|13441.6|13464.1|13449.1|13466.6|13454.1|13451.6|13441.6|396
1581586500000|2020-02-13 09:35:00|13461.6|13451.6|13459.1|13446.6|13466.6|13454.1|13459.1|13446.6|299
1581586800000|2020-02-13 09:40:00|13456.6|13444.1|13461.6|13449.1|13461.6|13449.1|13454.1|13441.6|224
1581587100000|2020-02-13 09:45:00|13459.1|13446.6|13456.6|13441.6|13464.1|13449.1|13451.6|13436.6|922
1581587400000|2020-02-13 09:50:00|13454.1|13439.1|13436.6|13424.1|13454.1|13441.6|13426.6|13414.1|848
1581587700000|2020-02-13 09:55:00|13439.1|13426.6|13439.1|13424.1|13446.6|13434.1|13431.6|13419.1|817
1581588000000|2020-02-13 10:00:00|13436.6|13421.6|13426.6|13414.1|13436.6|13421.6|13421.6|13409.1|589
1581588300000|2020-02-13 10:05:00|13424.1|13411.6|13414.1|13401.6|13424.1|13411.6|13414.1|13401.6|1014
1581588600000|2020-02-13 10:10:00|13411.6|13399.1|13431.6|13419.1|13431.6|13419.1|13401.6|13389.1|887
1581588900000|2020-02-13 10:15:00|13434.1|13416.6|13436.6|13424.1|13439.1|13426.6|13431.6|13416.6|488
1581589200000|2020-02-13 10:20:00|13434.1|13421.6|13436.6|13424.1|13439.1|13426.6|13431.6|13419.1|250
1581589500000|2020-02-13 10:25:00|13439.1|13426.6|13446.6|13434.1|13451.6|13439.1|13439.1|13426.6|294
1581589800000|2020-02-13 10:30:00|13444.1|13431.6|13446.6|13434.1|13449.1|13436.6|13444.1|13431.6|380
1581590100000|2020-02-13 10:35:00|13444.1|13431.6|13446.6|13434.1|13446.6|13434.1|13444.1|13431.6|84
1581590400000|2020-02-13 10:40:00|13444.1|13431.6|13446.6|13431.6|13449.1|13436.6|13439.1|13426.6|450
1581590700000|2020-02-13 10:45:00|13444.1|13434.1|13444.1|13431.6|13449.1|13436.6|13436.6|13424.1|144
1581591000000|2020-02-13 10:50:00|13441.6|13429.1|13449.1|13436.6|13451.6|13439.1|13441.6|13429.1|96
1581591300000|2020-02-13 10:55:00|13451.6|13439.1|13444.1|13431.6|13451.6|13439.1|13441.6|13429.1|143
1581591600000|2020-02-13 11:00:00|13446.6|13429.1|13441.6|13429.1|13446.6|13434.1|13434.1|13421.6|209
1581591900000|2020-02-13 11:05:00|13439.1|13426.6|13441.6|13429.1|13441.6|13429.1|13434.1|13421.6|114
1581592200000|2020-02-13 11:10:00|13439.1|13426.6|13434.1|13421.6|13441.6|13429.1|13434.1|13421.6|151
1581592500000|2020-02-13 11:15:00|13436.6|13424.1|13439.1|13426.6|13441.6|13429.1|13434.1|13421.6|98
1581592800000|2020-02-13 11:20:00|13436.6|13424.1|13439.1|13426.6|13439.1|13426.6|13436.6|13424.1|62
1581593100000|2020-02-13 11:25:00|13436.6|13424.1|13436.6|13424.1|13439.1|13426.6|13436.6|13424.1|77
1581593400000|2020-02-13 11:30:00|13434.1|13421.6|13436.6|13424.1|13439.1|13426.6|13434.1|13421.6|122
1581593700000|2020-02-13 11:35:00|13439.1|13426.6|13449.1|13436.6|13451.6|13439.1|13439.1|13426.6|283
1581594000000|2020-02-13 11:40:00|13451.6|13439.1|13451.6|13439.1|13451.6|13439.1|13449.1|13436.6|76
1581594300000|2020-02-13 11:45:00|13454.1|13441.6|13459.1|13446.6|13461.6|13449.1|13451.6|13439.1|338
1581594600000|2020-02-13 11:50:00|13461.6|13449.1|13464.1|13451.6|13469.1|13456.6|13459.1|13446.6|511
1581594900000|2020-02-13 11:55:00|13466.6|13454.1|13459.1|13446.6|13466.6|13454.1|13459.1|13446.6|296
1581595200000|2020-02-13 12:00:00|13461.6|13449.1|13466.6|13454.1|13469.1|13456.6|13461.6|13449.1|125
1581595500000|2020-02-13 12:05:00|13464.1|13451.6|13464.1|13451.6|13469.1|13456.6|13461.6|13449.1|299
1581595800000|2020-02-13 12:10:00|13466.6|13449.1|13461.6|13449.1|13466.6|13451.6|13461.6|13449.1|105
1581596100000|2020-02-13 12:15:00|13464.1|13451.6|13461.6|13449.1|13466.6|13454.1|13459.1|13446.6|205
1581596400000|2020-02-13 12:20:00|13464.1|13451.6|13461.6|13449.1|13464.1|13451.6|13461.6|13449.1|63
1581596700000|2020-02-13 12:25:00|13459.1|13446.6|13456.6|13444.1|13461.6|13449.1|13456.6|13444.1|69
1581597000000|2020-02-13 12:30:00|13459.1|13446.6|13461.6|13449.1|13464.1|13451.6|13456.6|13444.1|77
1581597300000|2020-02-13 12:35:00|13464.1|13451.6|13461.6|13449.1|13464.1|13451.6|13461.6|13449.1|87
1581597600000|2020-02-13 12:40:00|13464.1|13451.6|13461.6|13449.1|13464.1|13451.6|13461.6|13449.1|76
1581597900000|2020-02-13 12:45:00|13464.1|13451.6|13449.1|13436.6|13464.1|13451.6|13449.1|13436.6|284
1581598200000|2020-02-13 12:50:00|13451.6|13439.1|13459.1|13446.6|13461.6|13449.1|13451.6|13439.1|146
1581598500000|2020-02-13 12:55:00|13461.6|13444.1|13466.6|13454.1|13466.6|13454.1|13456.6|13444.1|128
1581598800000|2020-02-13 13:00:00|13464.1|13451.6|13466.6|13454.1|13469.1|13456.6|13461.6|13449.1|1209
1581599100000|2020-02-13 13:05:00|13469.1|13456.6|13459.1|13446.6|13469.1|13456.6|13459.1|13446.6|249
1581599400000|2020-02-13 13:10:00|13456.6|13444.1|13461.6|13449.1|13461.6|13449.1|13456.6|13444.1|189
1581599700000|2020-02-13 13:15:00|13464.1|13451.6|13461.6|13449.1|13469.1|13456.6|13461.6|13449.1|572
1581600000000|2020-02-13 13:20:00|13464.1|13451.6|13464.1|13451.6|13464.1|13451.6|13459.1|13446.6|170
1581600300000|2020-02-13 13:25:00|13461.6|13449.1|13461.6|13449.1|13461.6|13449.1|13459.1|13446.6|250
1581600600000|2020-02-13 13:30:00|13459.1|13446.6|13456.6|13444.1|13464.1|13451.6|13451.6|13439.1|569
1581600900000|2020-02-13 13:35:00|13454.1|13441.6|13456.6|13444.1|13459.1|13446.6|13451.6|13439.1|260
1581601200000|2020-02-13 13:40:00|13459.1|13446.6|13459.1|13446.6|13459.1|13446.6|13456.6|13444.1|202
1581601500000|2020-02-13 13:45:00|13461.6|13449.1|13456.6|13444.1|13461.6|13449.1|13451.6|13439.1|308
1581601800000|2020-02-13 13:50:00|13454.1|13441.6|13461.6|13449.1|13466.6|13454.1|13454.1|13441.6|703
1581602100000|2020-02-13 13:55:00|13464.1|13451.6|13461.6|13449.1|13464.1|13451.6|13459.1|13446.6|628
1581602400000|2020-02-13 14:00:00|13464.1|13446.6|13461.6|13449.1|13464.1|13449.1|13456.6|13444.1|235
1581602700000|2020-02-13 14:05:00|13464.1|13451.6|13466.6|13454.1|13466.6|13454.1|13461.6|13449.1|411
1581603000000|2020-02-13 14:10:00|13464.1|13451.6|13456.6|13444.1|13466.6|13451.6|13454.1|13441.6|403
1581603300000|2020-02-13 14:15:00|13459.1|13446.6|13459.1|13446.6|13461.6|13449.1|13456.6|13444.1|140
1581603600000|2020-02-13 14:20:00|13456.6|13444.1|13459.1|13446.6|13461.6|13449.1|13456.6|13444.1|70
1581603900000|2020-02-13 14:25:00|13461.6|13449.1|13461.6|13449.1|13466.6|13454.1|13461.6|13449.1|204
1581604200000|2020-02-13 14:30:00|13464.1|13451.6|13469.1|13456.6|13474.1|13461.6|13451.6|13439.1|830
1581604500000|2020-02-13 14:35:00|13471.6|13459.1|13484.1|13471.6|13489.1|13476.6|13466.6|13454.1|1978
1581604800000|2020-02-13 14:40:00|13486.6|13474.1|13481.6|13469.1|13486.6|13474.1|13474.1|13461.6|415
1581605100000|2020-02-13 14:45:00|13484.1|13471.6|13491.6|13479.1|13499.1|13486.6|13484.1|13471.6|771
1581605400000|2020-02-13 14:50:00|13494.1|13481.6|13496.6|13484.1|13501.6|13489.1|13489.1|13476.6|382
1581605700000|2020-02-13 14:55:00|13499.1|13486.6|13469.1|13456.6|13501.6|13489.1|13469.1|13454.1|1410
1581606000000|2020-02-13 15:00:00|13471.6|13459.1|13441.6|13429.1|13474.1|13461.6|13439.1|13426.6|1325
1581606300000|2020-02-13 15:05:00|13439.1|13426.6|13456.6|13444.1|13461.6|13449.1|13436.6|13424.1|532
1581606600000|2020-02-13 15:10:00|13459.1|13446.6|13469.1|13456.6|13469.1|13456.6|13456.6|13444.1|402
1581606900000|2020-02-13 15:15:00|13466.6|13454.1|13461.6|13449.1|13469.1|13456.6|13456.6|13444.1|511
1581607200000|2020-02-13 15:20:00|13459.1|13446.6|13446.6|13434.1|13459.1|13446.6|13444.1|13431.6|705
1581607500000|2020-02-13 15:25:00|13449.1|13436.6|13449.1|13436.6|13454.1|13441.6|13441.6|13429.1|413
1581607800000|2020-02-13 15:30:00|13446.6|13434.1|13441.6|13429.1|13451.6|13439.1|13434.1|13421.6|574
1581608100000|2020-02-13 15:35:00|13439.1|13426.6|13441.6|13429.1|13444.1|13431.6|13431.6|13419.1|492
1581608400000|2020-02-13 15:40:00|13444.1|13431.6|13454.1|13441.6|13456.6|13444.1|13441.6|13429.1|470
1581608700000|2020-02-13 15:45:00|13456.6|13444.1|13464.1|13451.6|13464.1|13451.6|13454.1|13441.6|632
1581609000000|2020-02-13 15:50:00|13461.6|13449.1|13464.1|13449.1|13466.6|13454.1|13461.6|13449.1|489
1581609300000|2020-02-13 15:55:00|13461.6|13446.6|13466.6|13454.1|13466.6|13454.1|13461.6|13446.6|214
1581609600000|2020-02-13 16:00:00|13469.1|13456.6|13469.1|13456.6|13474.1|13461.6|13464.1|13451.6|422
1581609900000|2020-02-13 16:05:00|13471.6|13459.1|13469.1|13456.6|13471.6|13459.1|13466.6|13454.1|508
1581610200000|2020-02-13 16:10:00|13466.6|13454.1|13459.1|13446.6|13469.1|13456.6|13459.1|13446.6|182
1581610500000|2020-02-13 16:15:00|13461.6|13444.1|13461.6|13449.1|13461.6|13449.1|13456.6|13444.1|196
1581610800000|2020-02-13 16:20:00|13464.1|13451.6|13471.6|13459.1|13471.6|13459.1|13461.6|13449.1|167
1581611100000|2020-02-13 16:25:00|13469.1|13456.6|13474.1|13461.6|13476.6|13461.6|13466.6|13454.1|205
1581611400000|2020-02-13 16:30:00|13476.6|13464.1|13476.6|13464.1|13476.6|13464.1|13474.1|13459.1|184
1581611700000|2020-02-13 16:35:00|13479.1|13466.6|13504.1|13491.6|13509.1|13496.6|13479.1|13466.6|2485
1581612000000|2020-02-13 16:40:00|13506.6|13494.1|13516.6|13504.1|13531.6|13516.6|13504.1|13491.6|1591
1581612300000|2020-02-13 16:45:00|13514.1|13501.6|13509.1|13494.1|13519.1|13506.6|13504.1|13491.6|800
1581612600000|2020-02-13 16:50:00|13511.6|13496.6|13499.1|13484.1|13511.6|13496.6|13496.6|13484.1|258
1581612900000|2020-02-13 16:55:00|13496.6|13486.6|13501.6|13489.1|13504.1|13491.6|13496.6|13484.1|137
1581613200000|2020-02-13 17:00:00|13504.1|13491.6|13511.6|13499.1|13511.6|13499.1|13504.1|13489.1|350
1581613500000|2020-02-13 17:05:00|13509.1|13496.6|13511.6|13496.6|13511.6|13499.1|13506.6|13494.1|193
1581613800000|2020-02-13 17:10:00|13514.1|13499.1|13509.1|13494.1|13514.1|13499.1|13506.6|13494.1|211
1581614100000|2020-02-13 17:15:00|13511.6|13496.6|13504.1|13489.1|13511.6|13499.1|13501.6|13489.1|329
1581614400000|2020-02-13 17:20:00|13501.6|13486.6|13496.6|13484.1|13501.6|13489.1|13496.6|13481.6|85
1581614700000|2020-02-13 17:25:00|13499.1|13486.6|13496.6|13484.1|13499.1|13486.6|13491.6|13479.1|104
1581615000000|2020-02-13 17:30:00|13494.1|13481.6|13494.1|13481.6|13496.6|13484.1|13491.6|13479.1|93
1581615300000|2020-02-13 17:35:00|13491.6|13479.1|13481.6|13469.1|13494.1|13481.6|13476.6|13464.1|370
1581615600000|2020-02-13 17:40:00|13479.1|13466.6|13486.6|13471.6|13486.6|13474.1|13476.6|13464.1|281
1581615900000|2020-02-13 17:45:00|13484.1|13474.1|13484.1|13471.6|13489.1|13476.6|13481.6|13469.1|95
1581616200000|2020-02-13 17:50:00|13486.6|13474.1|13489.1|13476.6|13491.6|13476.6|13484.1|13471.6|195
1581616500000|2020-02-13 17:55:00|13486.6|13474.1|13474.1|13461.6|13489.1|13474.1|13474.1|13461.6|160
1581616800000|2020-02-13 18:00:00|13476.6|13464.1|13471.6|13456.6|13479.1|13466.6|13469.1|13456.6|165
1581617100000|2020-02-13 18:05:00|13469.1|13459.1|13471.6|13459.1|13474.1|13461.6|13469.1|13456.6|12
1581617400000|2020-02-13 18:10:00|13474.1|13461.6|13469.1|13456.6|13474.1|13461.6|13466.6|13454.1|56
1581617700000|2020-02-13 18:15:00|13466.6|13454.1|13469.1|13454.1|13471.6|13456.6|13466.6|13454.1|87
1581618000000|2020-02-13 18:20:00|13466.6|13456.6|13464.1|13449.1|13469.1|13456.6|13461.6|13449.1|90
1581618300000|2020-02-13 18:25:00|13461.6|13451.6|13464.1|13451.6|13466.6|13451.6|13461.6|13449.1|155
1581618600000|2020-02-13 18:30:00|13466.6|13454.1|13464.1|13451.6|13466.6|13454.1|13459.1|13446.6|268
1581618900000|2020-02-13 18:35:00|13466.6|13454.1|13466.6|13454.1|13469.1|13454.1|13461.6|13449.1|220
1581619200000|2020-02-13 18:40:00|13469.1|13456.6|13471.6|13456.6|13471.6|13459.1|13469.1|13454.1|147
1581619500000|2020-02-13 18:45:00|13474.1|13459.1|13476.6|13464.1|13476.6|13464.1|13471.6|13459.1|185
1581619800000|2020-02-13 18:50:00|13474.1|13461.6|13471.6|13459.1|13476.6|13464.1|13471.6|13459.1|104
1581620100000|2020-02-13 18:55:00|13474.1|13461.6|13474.1|13461.6|13476.6|13464.1|13471.6|13459.1|193
1581620400000|2020-02-13 19:00:00|13476.6|13464.1|13479.1|13466.6|13479.1|13466.6|13471.6|13459.1|69
1581620700000|2020-02-13 19:05:00|13476.6|13464.1|13469.1|13456.6|13476.6|13464.1|13469.1|13456.6|127
1581621000000|2020-02-13 19:10:00|13466.6|13454.1|13466.6|13451.6|13466.6|13454.1|13461.6|13449.1|99
1581621300000|2020-02-13 19:15:00|13464.1|13449.1|13461.6|13449.1|13466.6|13451.6|13461.6|13449.1|91
1581621600000|2020-02-13 19:20:00|13459.1|13446.6|13461.6|13446.6|13464.1|13451.6|13459.1|13444.1|272
1581621900000|2020-02-13 19:25:00|13459.1|13444.1|13454.1|13439.1|13459.1|13446.6|13451.6|13439.1|232
1581622200000|2020-02-13 19:30:00|13451.6|13441.6|13454.1|13441.6|13454.1|13441.6|13449.1|13436.6|249
1581622500000|2020-02-13 19:35:00|13456.6|13444.1|13456.6|13444.1|13456.6|13444.1|13456.6|13441.6|83
1581622800000|2020-02-13 19:40:00|13459.1|13446.6|13462.9|13452.9|13466.6|13452.9|13459.1|13446.6|200
1581623100000|2020-02-13 19:45:00|13464.1|13454.1|13460.4|13450.4|13465.4|13455.4|13457.9|13447.9|76
1581623400000|2020-02-13 19:50:00|13461.6|13451.6|13462.9|13452.9|13462.9|13452.9|13460.4|13450.4|38
1581623700000|2020-02-13 19:55:00|13461.6|13451.6|13462.9|13452.9|13467.9|13457.9|13461.6|13451.6|81
1581624000000|2020-02-13 20:00:00|13465.4|13455.4|13455.4|13445.4|13465.4|13455.4|13452.9|13442.9|230
1581624300000|2020-02-13 20:05:00|13456.6|13446.6|13459.1|13449.1|13459.1|13449.1|13455.4|13445.4|92
1581624600000|2020-02-13 20:10:00|13460.4|13450.4|13454.1|13444.1|13460.4|13450.4|13452.9|13442.9|107
1581624900000|2020-02-13 20:15:00|13455.4|13445.4|13452.9|13442.9|13455.4|13445.4|13452.9|13442.9|64
1581625200000|2020-02-13 20:20:00|13450.4|13440.4|13450.4|13440.4|13452.9|13442.9|13450.4|13440.4|197
1581625500000|2020-02-13 20:25:00|13451.6|13441.6|13446.6|13436.6|13452.9|13442.9|13446.6|13436.6|206
1581625800000|2020-02-13 20:30:00|13445.4|13435.4|13444.1|13434.1|13446.6|13436.6|13440.4|13430.4|119
1581626100000|2020-02-13 20:35:00|13445.4|13435.4|13445.4|13435.4|13445.4|13435.4|13442.9|13432.9|93
1581626400000|2020-02-13 20:40:00|13444.1|13434.1|13437.9|13427.9|13444.1|13434.1|13437.9|13427.9|191
1581626700000|2020-02-13 20:45:00|13435.4|13425.4|13440.4|13430.4|13440.4|13430.4|13435.4|13425.4|229
1581627000000|2020-02-13 20:50:00|13439.1|13429.1|13437.9|13427.9|13441.6|13431.6|13437.9|13427.9|233
1581627300000|2020-02-13 20:55:00|13436.6|13426.6|13441.6|13431.6|13445.4|13435.4|13432.9|13422.9|420
1581627600000|2020-02-13 21:00:00|13440.4|13430.4|13445.4|13435.4|13445.4|13435.4|13436.6|13426.6|111
1581627900000|2020-02-13 21:05:00|13447.9|13437.9|13447.9|13437.9|13447.9|13437.9|13445.4|13435.4|70
1581628200000|2020-02-13 21:10:00|13449.1|13439.1|13454.1|13444.1|13455.4|13445.4|13446.6|13436.6|39
1581628500000|2020-02-13 21:15:00|13461|13437|13461.2|13437.2|13461.4|13437.4|13460.3|13436.3|0
1581628800000|2020-02-13 21:20:00|13461.4|13437.4|13463.1|13439.1|13463.3|13439.3|13461.4|13437.4|0
1581629100000|2020-02-13 21:25:00|13463.7|13439.7|13464.5|13440.5|13465.7|13441.7|13463.3|13439.3|0
1581629400000|2020-02-13 21:30:00|13464.1|13440.1|13465.1|13441.1|13466.1|13442.1|13463.1|13439.1|0
1581629700000|2020-02-13 21:35:00|13466.1|13442.1|13465.1|13441.1|13466.1|13442.1|13464.1|13440.1|0
1581630000000|2020-02-13 21:40:00|13464.1|13440.1|13458.1|13434.1|13464.1|13440.1|13456.1|13432.1|0
1581630300000|2020-02-13 21:45:00|13459.1|13435.1|13459.4|13435.4|13462.1|13438.1|13458.1|13434.1|0
1581630600000|2020-02-13 21:50:00|13458.4|13434.4|13462.2|13438.2|13463.2|13439.2|13458.4|13434.4|0
1581630900000|2020-02-13 21:55:00|13463.2|13439.2|13466.4|13442.4|13467.6|13443.6|13462.2|13438.2|0
1581631200000|2020-02-13 22:00:00|13466|13442|13467.6|13443.6|13467.6|13443.6|13466|13442|0
1581631500000|2020-02-13 22:05:00|13467.9|13443.9|13467.4|13443.4|13467.9|13443.9|13466.7|13442.7|0
1581631800000|2020-02-13 22:10:00|13467.3|13443.3|13466.7|13442.7|13467.3|13443.3|13466.7|13442.7|0
1581632100000|2020-02-13 22:15:00|13466.8|13442.8|13467.7|13443.7|13468.7|13444.7|13466.8|13442.8|0
1581632400000|2020-02-13 22:20:00|13467.4|13443.4|13468|13444|13468|13444|13467.2|13443.2|0
1581632700000|2020-02-13 22:25:00|13468.1|13444.1|13468.2|13444.2|13469.3|13445.3|13467.8|13443.8|0
1581633000000|2020-02-13 22:30:00|13468.4|13444.4|13466|13442|13468.4|13444.4|13465.5|13441.5|0
1581633300000|2020-02-13 22:35:00|13465.9|13441.9|13465.1|13441.1|13466|13442|13464|13440|0
1581633600000|2020-02-13 22:40:00|13465.8|13441.8|13466.4|13442.4|13466.7|13442.7|13465.5|13441.5|0
1581633900000|2020-02-13 22:45:00|13466.1|13442.1|13466.7|13442.7|13467.6|13443.6|13465.8|13441.8|0
1581634200000|2020-02-13 22:50:00|13466.5|13442.5|13466.7|13442.7|13467.3|13443.3|13466.5|13442.5|0
1581634500000|2020-02-13 22:55:00|13466.9|13442.9|13467.3|13443.3|13468.1|13444.1|13466.9|13442.9|0
1581634800000|2020-02-13 23:00:00|13469.2|13445.2|13462.9|13438.9|13469.2|13445.2|13460.7|13436.7|0
1581635100000|2020-02-13 23:05:00|13463.4|13439.4|13461.3|13437.3|13463.9|13439.9|13461.3|13437.3|0
1581635400000|2020-02-13 23:10:00|13461.8|13437.8|13455|13431|13461.8|13437.8|13455|13431|0
1581635700000|2020-02-13 23:15:00|13456|13432|13452|13428|13458|13434|13451|13427|0
1581636000000|2020-02-13 23:20:00|13452.5|13428.5|13455|13431|13455.5|13431.5|13452|13428|0
1581636300000|2020-02-13 23:25:00|13454|13430|13460.4|13436.4|13460.4|13436.4|13453.5|13429.5|0
1581636600000|2020-02-13 23:30:00|13459.9|13435.9|13462.4|13438.4|13462.4|13438.4|13459.4|13435.4|0
1581636900000|2020-02-13 23:35:00|13463.4|13439.4|13463.4|13439.4|13464.4|13440.4|13460.4|13436.4|0
1581637200000|2020-02-13 23:40:00|13462.4|13438.4|13455.5|13431.5|13463.9|13439.9|13444.5|13420.5|0
1581637500000|2020-02-13 23:45:00|13454.5|13430.5|13444.5|13420.5|13459.4|13435.4|13444.5|13420.5|0
1581637800000|2020-02-13 23:50:00|13445.5|13421.5|13452.7|13428.7|13455.7|13431.7|13444.5|13420.5|0
1581638100000|2020-02-13 23:55:00|13451.7|13427.7|13458.7|13434.7|13458.7|13434.7|13451.7|13427.7|0
1581638400000|2020-02-14 00:00:00|13459.6|13435.6|13459.6|13435.6|13464.6|13440.6|13458.7|13434.7|0
1581638700000|2020-02-14 00:05:00|13460.6|13436.6|13459.6|13435.6|13463.6|13439.6|13457.7|13433.7|0
1581639000000|2020-02-14 00:10:00|13458.7|13434.7|13458.7|13434.7|13460.6|13436.6|13456.7|13432.7|0
1581639300000|2020-02-14 00:15:00|13459.6|13435.6|13458.9|13434.9|13467.3|13443.3|13456.6|13432.6|0
1581639600000|2020-02-14 00:20:00|13458|13434|13460.2|13436.2|13463.8|13439.8|13455.3|13431.3|0
1581639900000|2020-02-14 00:25:00|13460|13436|13464.3|13440.3|13464.8|13440.8|13457.3|13433.3|0
1581640200000|2020-02-14 00:30:00|13464.6|13440.6|13464.3|13440.3|13467.1|13443.1|13462.5|13438.5|0
1581640500000|2020-02-14 00:35:00|13464.1|13440.1|13464.3|13440.3|13466.6|13442.6|13461.1|13437.1|0
1581640800000|2020-02-14 00:40:00|13463.8|13439.8|13461.1|13437.1|13464.3|13440.3|13460.8|13436.8|0
1581641100000|2020-02-14 00:45:00|13461.6|13437.6|13468.1|13444.1|13470.8|13446.8|13461.1|13437.1|0
1581641400000|2020-02-14 00:50:00|13467.8|13443.8|13472.3|13448.3|13474.6|13450.6|13467.6|13443.6|0
1581641700000|2020-02-14 00:55:00|13473.2|13449.2|13478.6|13454.6|13479.6|13455.6|13473.2|13449.2|0
1581642000000|2020-02-14 01:00:00|13467.7|13457.7|13480.2|13470.2|13487.7|13477.7|13462.7|13452.7|1696
1581642300000|2020-02-14 01:05:00|13482.7|13472.7|13480.2|13470.2|13482.7|13472.7|13470.2|13460.2|1119
1581642600000|2020-02-14 01:10:00|13481.4|13471.4|13477.7|13467.7|13482.7|13472.7|13473.9|13463.9|1002
1581642900000|2020-02-14 01:15:00|13478.9|13468.9|13467.7|13457.7|13487.7|13477.7|13455.2|13445.2|2452
1581643200000|2020-02-14 01:20:00|13466.4|13456.4|13485.2|13475.2|13490.2|13480.2|13465.2|13455.2|1043
1581643500000|2020-02-14 01:25:00|13487.7|13477.7|13497.7|13487.7|13497.7|13487.7|13482.7|13472.7|1144
1581643800000|2020-02-14 01:30:00|13500.2|13490.2|13540.2|13530.2|13540.2|13530.2|13500.2|13490.2|10921
1581644100000|2020-02-14 01:35:00|13542.7|13532.7|13562.7|13552.7|13572.7|13562.7|13522.7|13512.7|7982
1581644400000|2020-02-14 01:40:00|13561.4|13551.4|13575.2|13565.2|13580.2|13570.2|13557.7|13547.7|5174
1581644700000|2020-02-14 01:45:00|13572.7|13562.7|13560.2|13550.2|13590.2|13580.2|13557.7|13547.7|5505
1581645000000|2020-02-14 01:50:00|13562.7|13552.7|13572.7|13562.7|13585.2|13575.2|13552.7|13542.7|5544
1581645300000|2020-02-14 01:55:00|13573.9|13563.9|13570.2|13560.2|13577.7|13567.7|13560.2|13550.2|2511
1581645600000|2020-02-14 02:00:00|13571.4|13561.4|13555.2|13545.2|13575.2|13565.2|13545.2|13535.2|2883
1581645900000|2020-02-14 02:05:00|13553.9|13543.9|13542.7|13532.7|13562.7|13552.7|13536.4|13526.4|2401
1581646200000|2020-02-14 02:10:00|13540.2|13530.2|13557.7|13547.7|13562.7|13552.7|13535.2|13525.2|2396
1581646500000|2020-02-14 02:15:00|13560.2|13550.2|13565.2|13555.2|13572.7|13562.7|13555.2|13545.2|1880
1581646800000|2020-02-14 02:20:00|13566.4|13556.4|13570.2|13560.2|13580.2|13570.2|13557.7|13547.7|2279
1581647100000|2020-02-14 02:25:00|13571.4|13561.4|13567.7|13557.7|13577.7|13567.7|13562.7|13552.7|1109
1581647400000|2020-02-14 02:30:00|13566.4|13556.4|13577.7|13567.7|13582.7|13572.7|13555.2|13545.2|2573
1581647700000|2020-02-14 02:35:00|13580.2|13570.2|13568.9|13558.9|13582.7|13572.7|13563.9|13553.9|1623
1581648000000|2020-02-14 02:40:00|13570.2|13560.2|13577.7|13567.7|13580.2|13570.2|13570.2|13560.2|1322
1581648300000|2020-02-14 02:45:00|13580.2|13570.2|13595.2|13585.2|13595.2|13585.2|13575.2|13565.2|3190
1581648600000|2020-02-14 02:50:00|13593.9|13583.9|13602.7|13592.7|13605.2|13595.2|13592.7|13582.7|4982
1581648900000|2020-02-14 02:55:00|13601.4|13591.4|13632.7|13622.7|13632.7|13622.7|13601.4|13591.4|5608
1581649200000|2020-02-14 03:00:00|13633.9|13623.9|13632.7|13622.7|13642.7|13632.7|13625.2|13615.2|6880
1581649500000|2020-02-14 03:05:00|13633.9|13623.9|13625.2|13615.2|13640.2|13630.2|13625.2|13615.2|4000
1581649800000|2020-02-14 03:10:00|13627.7|13617.7|13627.7|13617.7|13632.7|13622.7|13615.2|13605.2|2945
1581650100000|2020-02-14 03:15:00|13628.9|13618.9|13625.2|13615.2|13630.2|13620.2|13617.7|13607.7|1832
1581650400000|2020-02-14 03:20:00|13622.7|13612.7|13625.2|13615.2|13647.7|13637.7|13622.7|13612.7|4730
1581650700000|2020-02-14 03:25:00|13622.7|13612.7|13605.2|13595.2|13630.2|13620.2|13600.2|13590.2|3958
1581651000000|2020-02-14 03:30:00|13607.7|13597.7|13605.2|13595.2|13615.2|13605.2|13603.9|13593.9|629
1581651300000|2020-02-14 03:35:00|13602.7|13592.7|13605.2|13595.2|13607.7|13597.7|13600.2|13590.2|505
1581651600000|2020-02-14 03:40:00|13607.7|13597.7|13605.2|13595.2|13607.7|13597.7|13605.2|13595.2|250
1581651900000|2020-02-14 03:45:00|13607.7|13597.7|13601.4|13591.4|13607.7|13597.7|13600.2|13590.2|414
1581652200000|2020-02-14 03:50:00|13600.2|13590.2|13587.7|13577.7|13600.2|13590.2|13587.7|13577.7|885
1581652500000|2020-02-14 03:55:00|13585.2|13575.2|13587.7|13577.7|13590.2|13580.2|13585.2|13575.2|382
1581652800000|2020-02-14 04:00:00|13588.9|13578.9|13587.7|13577.7|13590.2|13580.2|13587.7|13577.7|80
1581653100000|2020-02-14 04:05:00|13588.9|13578.9|13588.9|13578.9|13590.2|13580.2|13587.7|13577.7|209
1581653400000|2020-02-14 04:10:00|13590.2|13580.2|13588.9|13578.9|13590.2|13580.2|13585.2|13575.2|611
1581653700000|2020-02-14 04:15:00|13590.2|13580.2|13585.2|13575.2|13590.2|13580.2|13585.2|13575.2|104
1581654000000|2020-02-14 04:20:00|||||||||72
1581654300000|2020-02-14 04:25:00|||||||||52
1581654600000|2020-02-14 04:30:00|13587.7|13577.7|13587.7|13577.7|13587.7|13577.7|13585.2|13575.2|197
1581654900000|2020-02-14 04:35:00|13588.9|13578.9|13587.7|13577.7|13590.2|13580.2|13587.7|13577.7|134
1581655200000|2020-02-14 04:40:00|13585.2|13575.2|13590.2|13580.2|13590.2|13580.2|13585.2|13575.2|687
1581655500000|2020-02-14 04:45:00|||||||||476
1581655800000|2020-02-14 04:50:00|||||||||156
1581656100000|2020-02-14 04:55:00|13587.7|13577.7|13585.2|13575.2|13590.2|13580.2|13585.2|13575.2|553
1581656400000|2020-02-14 05:00:00|13587.7|13577.7|13615.2|13605.2|13617.7|13607.7|13585.2|13575.2|6378
1581656700000|2020-02-14 05:05:00|13617.7|13607.7|13632.7|13622.7|13637.7|13627.7|13612.7|13602.7|2848
1581657000000|2020-02-14 05:10:00|13630.2|13620.2|13617.7|13607.7|13632.7|13622.7|13612.7|13602.7|2286
1581657300000|2020-02-14 05:15:00|13615.2|13605.2|13615.2|13605.2|13618.9|13608.9|13597.7|13587.7|1967
1581657600000|2020-02-14 05:20:00|13613.9|13603.9|13612.7|13602.7|13620.2|13610.2|13605.2|13595.2|2109
1581657900000|2020-02-14 05:25:00|13611.4|13601.4|13592.7|13582.7|13612.7|13602.7|13592.7|13582.7|2277
1581658200000|2020-02-14 05:30:00|13591.4|13581.4|13587.7|13577.7|13597.7|13587.7|13570.2|13560.2|6223
1581658500000|2020-02-14 05:35:00|13586.4|13576.4|13592.7|13582.7|13592.7|13582.7|13575.2|13565.2|1733
1581658800000|2020-02-14 05:40:00|13591.4|13581.4|13597.7|13587.7|13600.2|13590.2|13590.2|13580.2|1862
1581659100000|2020-02-14 05:45:00|13595.2|13585.2|13612.7|13602.7|13612.7|13602.7|13595.2|13585.2|1467
1581659400000|2020-02-14 05:50:00|13610.2|13600.2|13615.2|13605.2|13620.2|13610.2|13605.2|13595.2|1861
1581659700000|2020-02-14 05:55:00|13616.4|13606.4|13612.7|13602.7|13617.7|13607.7|13595.2|13585.2|2067
1581660000000|2020-02-14 06:00:00|13615.2|13605.2|13600.2|13590.2|13622.7|13612.7|13590.2|13580.2|3755
1581660300000|2020-02-14 06:05:00|13597.7|13587.7|13587.7|13577.7|13605.2|13595.2|13586.4|13576.4|2026
1581660600000|2020-02-14 06:10:00|13586.4|13576.4|13585.2|13575.2|13597.7|13587.7|13580.2|13570.2|2365
1581660900000|2020-02-14 06:15:00|13587.7|13577.7|13575.2|13565.2|13588.9|13578.9|13572.7|13562.7|1677
1581661200000|2020-02-14 06:20:00|13577.7|13567.7|13550.2|13540.2|13577.7|13567.7|13545.2|13535.2|3650
1581661500000|2020-02-14 06:25:00|13547.7|13537.7|13557.7|13547.7|13562.7|13552.7|13543.9|13533.9|3240
1581661800000|2020-02-14 06:30:00|13560.2|13550.2|13570.2|13560.2|13575.2|13565.2|13557.7|13547.7|3650
1581662100000|2020-02-14 06:35:00|13572.7|13562.7|13580.2|13570.2|13585.2|13575.2|13570.2|13560.2|1749
1581662400000|2020-02-14 06:40:00|13578.9|13568.9|13587.7|13577.7|13587.7|13577.7|13575.2|13565.2|1825
1581662700000|2020-02-14 06:45:00|13590.2|13580.2|13607.7|13597.7|13607.7|13597.7|13587.7|13577.7|3509
1581663000000|2020-02-14 06:50:00|13608.9|13598.9|13622.7|13612.7|13622.7|13612.7|13607.7|13597.7|3765
1581663300000|2020-02-14 06:55:00|13620.2|13610.2|13620.2|13610.2|13627.7|13617.7|13615.2|13605.2|3759
1581663600000|2020-02-14 07:00:00|13617.7|13607.7|13620.2|13610.2|13621.4|13611.4|13607.7|13597.7|1534
1581663900000|2020-02-14 07:05:00|13617.7|13607.7|13612.7|13602.7|13620.2|13610.2|13612.7|13602.7|486
1581664200000|2020-02-14 07:10:00|13611.4|13601.4|13605.2|13595.2|13612.7|13602.7|13605.2|13595.2|415
1581664500000|2020-02-14 07:15:00|13607.7|13597.7|13612.7|13602.7|13617.7|13607.7|13607.7|13597.7|450
1581664800000|2020-02-14 07:20:00|13611.4|13601.4|13610.2|13600.2|13612.7|13602.7|13607.7|13597.7|342
1581665100000|2020-02-14 07:25:00|13608.9|13598.9|13605.2|13595.2|13610.2|13600.2|13605.2|13595.2|247
1581665400000|2020-02-14 07:30:00|13602.7|13592.7|13600.2|13590.2|13607.7|13597.7|13600.2|13590.2|671
1581665700000|2020-02-14 07:35:00|13597.7|13587.7|13597.7|13587.7|13602.7|13592.7|13596.4|13586.4|669
1581666000000|2020-02-14 07:40:00|13595.2|13585.2|13600.2|13590.2|13600.2|13590.2|13595.2|13585.2|378
1581666300000|2020-02-14 07:45:00|13597.7|13587.7|13595.2|13585.2|13602.7|13592.7|13595.2|13585.2|357
1581666600000|2020-02-14 07:50:00|13596.4|13586.4|13590.2|13580.2|13597.7|13587.7|13590.2|13580.2|750
1581666900000|2020-02-14 07:55:00|13587.7|13577.7|13590.2|13580.2|13592.7|13582.7|13585.2|13575.2|1579
1581667200000|2020-02-14 08:00:00|13591.4|13578.9|13596.4|13583.9|13601.4|13588.9|13588.9|13576.4|1103
1581667500000|2020-02-14 08:05:00|13593.9|13581.4|13593.9|13581.4|13598.9|13586.4|13586.4|13573.9|1073
1581667800000|2020-02-14 08:10:00|13596.4|13583.9|13586.4|13573.9|13596.4|13583.9|13583.9|13571.4|843
1581668100000|2020-02-14 08:15:00|13588.9|13576.4|13586.4|13573.9|13588.9|13576.4|13586.4|13573.9|528
1581668400000|2020-02-14 08:20:00|13588.9|13576.4|13586.4|13573.9|13588.9|13576.4|13586.4|13573.9|127
1581668700000|2020-02-14 08:25:00|13583.9|13571.4|13596.4|13583.9|13596.4|13583.9|13581.4|13568.9|1270
1581669000000|2020-02-14 08:30:00|13588.9|13581.4|13593.2|13569.2|13593.2|13581.4|13588.9|13569.2|13
1581669300000|2020-02-14 08:35:00|13591.4|13567.4|13592.4|13568.4|13596.5|13572.5|13591.4|13567.4|471
1581669600000|2020-02-14 08:40:00|13594.2|13570.2|13590.6|13566.6|13594.7|13570.7|13587.5|13563.5|0
1581669900000|2020-02-14 08:45:00|13591.1|13567.1|13591.5|13567.5|13594.2|13570.2|13590.5|13566.5|0
1581670200000|2020-02-14 08:50:00|13591.7|13567.7|13593.7|13569.7|13593.7|13569.7|13591|13567|0
1581670500000|2020-02-14 08:55:00|13592|13568|13583.7|13559.7|13592|13568|13582.6|13558.6|0
1581670800000|2020-02-14 09:00:00|13586.4|13573.9|13581.4|13568.9|13586.4|13573.9|13571.4|13558.9|599
1581671100000|2020-02-14 09:05:00|13578.9|13566.4|13571.4|13558.9|13578.9|13566.4|13566.4|13553.9|442
1581671400000|2020-02-14 09:10:00|13568.9|13556.4|13576.4|13563.9|13576.4|13563.9|13568.9|13556.4|226
1581671700000|2020-02-14 09:15:00|13573.9|13561.4|13583.9|13571.4|13591.4|13578.9|13571.4|13558.9|433
1581672000000|2020-02-14 09:20:00|13586.4|13573.9|13578.9|13566.4|13586.4|13573.9|13578.9|13566.4|195
1581672300000|2020-02-14 09:25:00|13581.4|13563.9|13588.9|13576.4|13591.4|13578.9|13581.4|13563.9|130
1581672600000|2020-02-14 09:30:00|13591.4|13578.9|13588.9|13573.9|13591.4|13578.9|13586.4|13573.9|66
1581672900000|2020-02-14 09:35:00|13586.4|13576.4|13588.9|13576.4|13588.9|13576.4|13586.4|13576.4|23
1581673200000|2020-02-14 09:40:00|13591.4|13578.9|13613.9|13601.4|13616.4|13603.9|13591.4|13578.9|1024
1581673500000|2020-02-14 09:45:00|13611.4|13598.9|13603.9|13591.4|13611.4|13598.9|13603.9|13588.9|222
1581673800000|2020-02-14 09:50:00|13606.4|13588.9|13606.4|13593.9|13606.4|13593.9|13601.4|13588.9|176
1581674100000|2020-02-14 09:55:00|13603.9|13591.4|13598.9|13586.4|13603.9|13591.4|13596.4|13583.9|168
1581674400000|2020-02-14 10:00:00|13596.4|13583.9|13601.4|13588.9|13601.4|13588.9|13596.4|13583.9|44
1581674700000|2020-02-14 10:05:00|13603.9|13591.4|13608.9|13596.4|13608.9|13596.4|13601.4|13586.4|70
1581675000000|2020-02-14 10:10:00|13606.4|13593.9|13608.9|13596.4|13608.9|13596.4|13603.9|13591.4|68
1581675300000|2020-02-14 10:15:00|13606.4|13593.9|13606.4|13593.9|13608.9|13596.4|13606.4|13593.9|119
1581675600000|2020-02-14 10:20:00|13608.9|13596.4|13603.9|13591.4|13608.9|13596.4|13603.9|13591.4|18
1581675900000|2020-02-14 10:25:00|13601.4|13588.9|13603.9|13591.4|13606.4|13593.9|13601.4|13588.9|40
1581676200000|2020-02-14 10:30:00|13606.4|13593.9|13608.9|13596.4|13608.9|13596.4|13603.9|13593.9|85
1581676500000|2020-02-14 10:35:00|13611.4|13598.9|13608.9|13596.4|13611.4|13598.9|13608.9|13596.4|102
1581676800000|2020-02-14 10:40:00|13611.4|13598.9|13613.9|13601.4|13613.9|13601.4|13611.4|13596.4|31
1581677100000|2020-02-14 10:45:00|13616.4|13598.9|13608.9|13596.4|13616.4|13603.9|13608.9|13596.4|117
1581677400000|2020-02-14 10:50:00|13606.4|13593.9|13606.4|13593.9|13608.9|13596.4|13606.4|13593.9|34
1581677700000|2020-02-14 10:55:00|13603.9|13591.4|13606.4|13593.9|13606.4|13593.9|13603.9|13591.4|38
1581678000000|2020-02-14 11:00:00|13608.9|13596.4|13606.4|13591.4|13608.9|13596.4|13603.9|13591.4|35
1581678300000|2020-02-14 11:05:00|13608.9|13593.9|13606.4|13593.9|13613.9|13601.4|13606.4|13593.9|313
1581678600000|2020-02-14 11:10:00|13608.9|13596.4|13608.9|13596.4|13608.9|13596.4|13603.9|13588.9|187
1581678900000|2020-02-14 11:15:00|13606.4|13593.9|13608.9|13596.4|13608.9|13596.4|13603.9|13591.4|141
1581679200000|2020-02-14 11:20:00|13611.4|13593.9|13613.9|13601.4|13616.4|13601.4|13608.9|13593.9|324
1581679500000|2020-02-14 11:25:00|13616.4|13603.9|13616.4|13601.4|13621.4|13608.9|13613.9|13601.4|199
1581679800000|2020-02-14 11:30:00|13613.9|13603.9|13616.4|13603.9|13618.9|13606.4|13613.9|13601.4|71
1581680100000|2020-02-14 11:35:00|13613.9|13601.4|13611.4|13598.9|13616.4|13601.4|13611.4|13598.9|174
1581680400000|2020-02-14 11:40:00|13613.9|13596.4|13613.9|13601.4|13613.9|13601.4|13613.9|13596.4|74
1581680700000|2020-02-14 11:45:00|13611.4|13598.9|13611.4|13598.9|13613.9|13601.4|13608.9|13596.4|168
1581681000000|2020-02-14 11:50:00|13608.9|13596.4|13613.9|13601.4|13613.9|13601.4|13608.9|13596.4|63
1581681300000|2020-02-14 11:55:00|13611.4|13598.9|13616.4|13603.9|13616.4|13603.9|13611.4|13598.9|118
1581681600000|2020-02-14 12:00:00|13618.9|13606.4|13621.4|13608.9|13621.4|13608.9|13616.4|13603.9|71
1581681900000|2020-02-14 12:05:00|13618.9|13606.4|13618.9|13603.9|13621.4|13608.9|13616.4|13603.9|48
1581682200000|2020-02-14 12:10:00|13616.4|13606.4|13618.9|13606.4|13618.9|13606.4|13616.4|13603.9|109
1581682500000|2020-02-14 12:15:00|13616.4|13603.9|13618.9|13606.4|13618.9|13606.4|13616.4|13603.9|43
1581682800000|2020-02-14 12:20:00|13616.4|13603.9|13613.9|13601.4|13616.4|13606.4|13613.9|13601.4|94
1581683100000|2020-02-14 12:25:00|13611.4|13598.9|13616.4|13603.9|13616.4|13603.9|13611.4|13598.9|115
1581683400000|2020-02-14 12:30:00|13613.9|13601.4|13613.9|13601.4|13613.9|13601.4|13613.9|13601.4|90
1581683700000|2020-02-14 12:35:00|13616.4|13603.9|13618.9|13606.4|13621.4|13608.9|13616.4|13603.9|90
1581684000000|2020-02-14 12:40:00|13621.4|13603.9|13616.4|13603.9|13621.4|13603.9|13616.4|13603.9|67
1581684300000|2020-02-14 12:45:00|13613.9|13601.4|13616.4|13603.9|13616.4|13603.9|13613.9|13601.4|47
1581684600000|2020-02-14 12:50:00|13618.9|13606.4|13618.9|13606.4|13618.9|13606.4|13618.9|13606.4|17
1581684900000|2020-02-14 12:55:00|13621.4|13608.9|13621.4|13608.9|13623.9|13611.4|13621.4|13608.9|109
1581685200000|2020-02-14 13:00:00|13618.9|13606.4|13623.9|13611.4|13623.9|13611.4|13618.9|13606.4|91
1581685500000|2020-02-14 13:05:00|13621.4|13608.9|13621.4|13608.9|13623.9|13611.4|13618.9|13606.4|105
1581685800000|2020-02-14 13:10:00|13618.9|13606.4|13618.9|13606.4|13618.9|13606.4|13616.4|13603.9|56
1581686100000|2020-02-14 13:15:00|13616.4|13603.9|13618.9|13606.4|13618.9|13606.4|13616.4|13603.9|26
1581686400000|2020-02-14 13:20:00|13616.4|13603.9|13618.9|13606.4|13618.9|13606.4|13616.4|13603.9|38
1581686700000|2020-02-14 13:25:00|13621.4|13608.9|13631.4|13616.4|13631.4|13618.9|13621.4|13608.9|380
1581687000000|2020-02-14 13:30:00|13628.9|13613.9|13618.9|13606.4|13628.9|13616.4|13618.9|13606.4|148
1581687300000|2020-02-14 13:35:00|13616.4|13603.9|13616.4|13601.4|13618.9|13606.4|13613.9|13601.4|212
1581687600000|2020-02-14 13:40:00|13613.9|13603.9|13611.4|13598.9|13616.4|13603.9|13611.4|13598.9|79
1581687900000|2020-02-14 13:45:00|13608.9|13596.4|13588.9|13576.4|13608.9|13596.4|13586.4|13573.9|1034
1581688200000|2020-02-14 13:50:00|13591.4|13578.9|13596.4|13583.9|13596.4|13583.9|13588.9|13576.4|320
1581688500000|2020-02-14 13:55:00|13593.9|13581.4|13593.9|13581.4|13598.9|13583.9|13593.9|13581.4|35
1581688800000|2020-02-14 14:00:00|13596.4|13583.9|13598.9|13586.4|13598.9|13586.4|13593.9|13581.4|41
1581689100000|2020-02-14 14:05:00|13601.4|13583.9|13606.4|13593.9|13606.4|13593.9|13598.9|13583.9|209
1581689400000|2020-02-14 14:10:00|13603.9|13591.4|13601.4|13586.4|13603.9|13591.4|13598.9|13586.4|351
1581689700000|2020-02-14 14:15:00|13598.9|13588.9|13601.4|13588.9|13603.9|13591.4|13598.9|13586.4|73
1581690000000|2020-02-14 14:20:00|13603.9|13591.4|13598.9|13586.4|13603.9|13591.4|13598.9|13586.4|12
1581690300000|2020-02-14 14:25:00|13596.4|13583.9|13601.4|13588.9|13601.4|13588.9|13596.4|13583.9|53
1581690600000|2020-02-14 14:30:00|13603.9|13591.4|13586.4|13573.9|13603.9|13591.4|13583.9|13571.4|715
1581690900000|2020-02-14 14:35:00|13583.9|13571.4|13581.4|13568.9|13583.9|13573.9|13563.9|13548.9|634
1581691200000|2020-02-14 14:40:00|13578.9|13566.4|13578.9|13566.4|13583.9|13571.4|13576.4|13563.9|174
1581691500000|2020-02-14 14:45:00|13581.4|13568.9|13576.4|13563.9|13586.4|13573.9|13576.4|13563.9|219
1581691800000|2020-02-14 14:50:00|13573.9|13561.4|13571.4|13558.9|13573.9|13561.4|13566.4|13553.9|280
1581692100000|2020-02-14 14:55:00|13568.9|13556.4|13568.9|13556.4|13576.4|13561.4|13566.4|13553.9|146
1581692400000|2020-02-14 15:00:00|13571.4|13558.9|13571.4|13558.9|13581.4|13568.9|13568.9|13556.4|328
1581692700000|2020-02-14 15:05:00|13568.9|13556.4|13573.9|13561.4|13573.9|13561.4|13563.9|13551.4|323
1581693000000|2020-02-14 15:10:00|13571.4|13558.9|13563.9|13551.4|13573.9|13561.4|13561.4|13548.9|243
1581693300000|2020-02-14 15:15:00|13561.4|13548.9|13566.4|13553.9|13568.9|13553.9|13561.4|13548.9|362
1581693600000|2020-02-14 15:20:00|13563.9|13551.4|13563.9|13551.4|13566.4|13553.9|13561.4|13548.9|269
1581693900000|2020-02-14 15:25:00|13566.4|13553.9|13571.4|13558.9|13571.4|13558.9|13563.9|13551.4|140
1581694200000|2020-02-14 15:30:00|13568.9|13556.4|13573.9|13561.4|13576.4|13563.9|13568.9|13556.4|219
1581694500000|2020-02-14 15:35:00|13576.4|13558.9|13568.9|13556.4|13576.4|13561.4|13566.4|13553.9|135
1581694800000|2020-02-14 15:40:00|13566.4|13553.9|13568.9|13556.4|13568.9|13556.4|13566.4|13553.9|96
1581695100000|2020-02-14 15:45:00|13566.4|13553.9|13571.4|13558.9|13571.4|13558.9|13563.9|13551.4|286
1581695400000|2020-02-14 15:50:00|13573.9|13561.4|13571.4|13558.9|13576.4|13563.9|13571.4|13558.9|120
1581695700000|2020-02-14 15:55:00|13573.9|13561.4|13576.4|13563.9|13576.4|13563.9|13573.9|13561.4|193
1581696000000|2020-02-14 16:00:00|13573.9|13561.4|13568.9|13556.4|13573.9|13563.9|13568.9|13556.4|89
1581696300000|2020-02-14 16:05:00|13571.4|13558.9|13566.4|13553.9|13571.4|13558.9|13566.4|13553.9|141
1581696600000|2020-02-14 16:10:00|13563.9|13551.4|13568.9|13556.4|13568.9|13556.4|13563.9|13551.4|130
1581696900000|2020-02-14 16:15:00|13566.4|13553.9|13568.9|13556.4|13571.4|13558.9|13566.4|13553.9|240
1581697200000|2020-02-14 16:20:00|13566.4|13553.9|13568.9|13556.4|13568.9|13556.4|13566.4|13553.9|134
1581697500000|2020-02-14 16:25:00|13566.4|13553.9|13568.9|13556.4|13568.9|13556.4|13566.4|13553.9|97
1581697800000|2020-02-14 16:30:00|13566.4|13553.9|13566.4|13553.9|13568.9|13556.4|13566.4|13553.9|101
1581698100000|2020-02-14 16:35:00|13568.9|13556.4|13566.4|13553.9|13568.9|13556.4|13563.9|13551.4|235
1581698400000|2020-02-14 16:40:00|13563.9|13551.4|13563.9|13551.4|13568.9|13556.4|13563.9|13551.4|230
1581698700000|2020-02-14 16:45:00|13561.4|13548.9|13561.4|13548.9|13566.4|13553.9|13561.4|13548.9|153
1581699000000|2020-02-14 16:50:00|13563.9|13551.4|13563.9|13551.4|13566.4|13553.9|13561.4|13548.9|179
1581699300000|2020-02-14 16:55:00|13566.4|13553.9|13566.4|13551.4|13566.4|13553.9|13563.9|13551.4|102
1581699600000|2020-02-14 17:00:00|13563.9|13553.9|13561.4|13548.9|13566.4|13553.9|13558.9|13546.4|436
1581699900000|2020-02-14 17:05:00|13563.9|13551.4|13558.9|13546.4|13563.9|13551.4|13556.4|13543.9|311
1581700200000|2020-02-14 17:10:00|13556.4|13543.9|13556.4|13543.9|13556.4|13543.9|13556.4|13543.9|48
1581700500000|2020-02-14 17:15:00|13553.9|13541.4|13551.4|13538.9|13553.9|13541.4|13551.4|13538.9|242
1581700800000|2020-02-14 17:20:00|13548.9|13536.4|13548.9|13536.4|13548.9|13536.4|13546.4|13533.9|328
1581701100000|2020-02-14 17:25:00|13551.4|13538.9|13551.4|13538.9|13556.4|13543.9|13551.4|13538.9|126
1581701400000|2020-02-14 17:30:00|13553.9|13541.4|13556.4|13543.9|13556.4|13543.9|13551.4|13538.9|85
1581701700000|2020-02-14 17:35:00|13553.9|13541.4|13553.9|13541.4|13556.4|13541.4|13551.4|13538.9|24
1581702000000|2020-02-14 17:40:00|13551.4|13538.9|13551.4|13538.9|13553.9|13541.4|13551.4|13538.9|68
1581702300000|2020-02-14 17:45:00|13548.9|13536.4|13548.9|13536.4|13548.9|13536.4|13548.9|13536.4|26
1581702600000|2020-02-14 17:50:00|13546.4|13533.9|13546.4|13533.9|13546.4|13533.9|13546.4|13533.9|88
1581702900000|2020-02-14 17:55:00|13548.9|13536.4|13551.4|13538.9|13551.4|13538.9|13546.4|13533.9|274
1581703200000|2020-02-14 18:00:00|13548.9|13536.4|13553.9|13541.4|13553.9|13541.4|13548.9|13536.4|171
1581703500000|2020-02-14 18:05:00|13556.4|13543.9|13531.4|13518.9|13556.4|13543.9|13528.9|13516.4|862
1581703800000|2020-02-14 18:10:00|13528.9|13516.4|13538.9|13523.9|13538.9|13526.4|13526.4|13513.9|235
1581704100000|2020-02-14 18:15:00|13536.4|13521.4|13531.4|13518.9|13536.4|13523.9|13531.4|13518.9|111
1581704400000|2020-02-14 18:20:00|13533.9|13521.4|13536.4|13523.9|13536.4|13523.9|13533.9|13518.9|58
1581704700000|2020-02-14 18:25:00|13533.9|13521.4|13531.4|13516.4|13538.9|13523.9|13528.9|13516.4|157
1581705000000|2020-02-14 18:30:00|13528.9|13518.9|13533.9|13521.4|13533.9|13521.4|13528.9|13516.4|136
1581705300000|2020-02-14 18:35:00|13536.4|13523.9|13536.4|13523.9|13538.9|13526.4|13533.9|13521.4|125
1581705600000|2020-02-14 18:40:00|13538.9|13526.4|13538.9|13526.4|13538.9|13526.4|13536.4|13523.9|56
1581705900000|2020-02-14 18:45:00|13536.4|13523.9|13533.9|13521.4|13538.9|13526.4|13533.9|13521.4|75
1581706200000|2020-02-14 18:50:00|13531.4|13518.9|13526.4|13513.9|13533.9|13521.4|13526.4|13513.9|152
1581706500000|2020-02-14 18:55:00|13528.9|13516.4|13526.4|13513.9|13531.4|13518.9|13526.4|13513.9|101
1581706800000|2020-02-14 19:00:00|13528.9|13516.4|13533.9|13521.4|13533.9|13521.4|13528.9|13516.4|63
1581707100000|2020-02-14 19:05:00|13531.4|13518.9|13533.9|13521.4|13533.9|13521.4|13531.4|13518.9|78
1581707400000|2020-02-14 19:10:00|13536.4|13523.9|13533.9|13521.4|13536.4|13523.9|13533.9|13521.4|149
1581707700000|2020-02-14 19:15:00|13531.4|13518.9|13516.4|13503.9|13531.4|13518.9|13516.4|13503.9|771
1581708000000|2020-02-14 19:20:00|13518.9|13506.4|13526.4|13511.4|13526.4|13511.4|13516.4|13503.9|155
1581708300000|2020-02-14 19:25:00|13528.9|13513.9|13536.4|13523.9|13538.9|13526.4|13528.9|13513.9|67
1581708600000|2020-02-14 19:30:00|13533.9|13521.4|13541.4|13528.9|13543.9|13531.4|13533.9|13521.4|109
1581708900000|2020-02-14 19:35:00|13543.9|13531.4|13546.4|13531.4|13548.9|13536.4|13541.4|13528.9|77
1581709200000|2020-02-14 19:40:00|13543.9|13528.9|13537.7|13527.7|13543.9|13528.9|13536.4|13521.4|74
1581709500000|2020-02-14 19:45:00|13536.4|13526.4|13537.7|13527.7|13540.2|13530.2|13535.2|13525.2|50
1581709800000|2020-02-14 19:50:00|13536.4|13526.4|13535.2|13525.2|13537.7|13527.7|13535.2|13525.2|39
1581710100000|2020-02-14 19:55:00|13533.9|13523.9|13535.2|13525.2|13535.2|13525.2|13532.7|13522.7|32
1581710400000|2020-02-14 20:00:00|13532.7|13522.7|13535.2|13525.2|13536.4|13526.4|13532.7|13522.7|45
1581710700000|2020-02-14 20:05:00|13536.4|13526.4|13537.7|13527.7|13537.7|13527.7|13536.4|13526.4|35
1581711000000|2020-02-14 20:10:00|13535.2|13525.2|13532.7|13522.7|13540.2|13530.2|13530.2|13520.2|71
1581711300000|2020-02-14 20:15:00|||||||||37
1581711600000|2020-02-14 20:20:00|13533.9|13523.9|13545.2|13535.2|13545.2|13535.2|13533.9|13523.9|94
1581711900000|2020-02-14 20:25:00|13547.7|13537.7|13550.2|13540.2|13552.7|13542.7|13545.2|13535.2|239
1581712200000|2020-02-14 20:30:00|13552.7|13542.7|13555.2|13545.2|13555.2|13545.2|13552.7|13542.7|92
1581712500000|2020-02-14 20:35:00|13556.4|13546.4|13557.7|13547.7|13557.7|13547.7|13556.4|13546.4|18
1581712800000|2020-02-14 20:40:00|13556.4|13546.4|13557.7|13547.7|13560.2|13550.2|13555.2|13545.2|58
1581713100000|2020-02-14 20:45:00|13556.4|13546.4|13556.4|13546.4|13562.7|13552.7|13552.7|13542.7|186
1581713400000|2020-02-14 20:50:00|13557.7|13547.7|13560.2|13550.2|13561.4|13551.4|13556.4|13546.4|59
1581713700000|2020-02-14 20:55:00|13561.4|13551.4|13562.7|13552.7|13562.7|13552.7|13560.2|13550.2|137
1581714000000|2020-02-14 21:00:00|13565.2|13555.2|13560.2|13550.2|13565.2|13555.2|13557.7|13547.7|265
1581714300000|2020-02-14 21:05:00|13561.4|13551.4|13561.4|13551.4|13565.2|13555.2|13561.4|13551.4|6
1581714600000|2020-02-14 21:10:00|13560.2|13550.2|13563.9|13553.9|13565.2|13555.2|13557.7|13547.7|56
1581714900000|2020-02-14 21:15:00|13569.8|13545.8|13571|13547|13571|13547|13569.6|13545.6|0
1581715200000|2020-02-14 21:20:00|13571.2|13547.2|13571.1|13547.1|13571.7|13547.7|13570.8|13546.8|0
1581715500000|2020-02-14 21:25:00|13571.3|13547.3|13570.8|13546.8|13571.3|13547.3|13570.5|13546.5|0
1581715800000|2020-02-14 21:30:00|13570.4|13546.4|13571.4|13547.4|13572.4|13548.4|13569.4|13545.4|0
1581716100000|2020-02-14 21:35:00|13570.4|13546.4|13572.4|13548.4|13573.4|13549.4|13570.4|13546.4|0
1581716400000|2020-02-14 21:40:00|13571.4|13547.4|13575.4|13551.4|13575.4|13551.4|13571.4|13547.4|0
1581716700000|2020-02-14 21:45:00|13574.4|13550.4|13574.4|13550.4|13575.4|13551.4|13573.4|13549.4|0
1581717000000|2020-02-14 21:50:00|13575.4|13551.4|13574.4|13550.4|13575.4|13551.4|13573.4|13549.4|0
1581717300000|2020-02-14 21:55:00|13575.4|13551.4|13570.2|13546.2|13575.4|13551.4|13566.3|13542.3|0
1581894300000|2020-02-16 23:05:00|13596.8|13572.8|13656.9|13632.9|13657.9|13633.9|13595.9|13571.9|0
1581894600000|2020-02-16 23:10:00|13654.9|13630.9|13656.7|13632.7|13656.9|13632.9|13653.9|13629.9|0
1581894900000|2020-02-16 23:15:00|13657.7|13633.7|13659.6|13635.6|13662.4|13638.4|13657.7|13633.7|0
1581895200000|2020-02-16 23:20:00|13659.1|13635.1|13677.5|13653.5|13678.9|13654.9|13658.1|13634.1|0
1581895500000|2020-02-16 23:25:00|13677|13653|13679.2|13655.2|13681.2|13657.2|13676|13652|0
1581895800000|2020-02-16 23:30:00|13678.2|13654.2|13687.9|13663.9|13688.9|13664.9|13677.2|13653.2|0
1581896100000|2020-02-16 23:35:00|13686.9|13662.9|13695.4|13671.4|13695.4|13671.4|13684.9|13660.9|0
1581896400000|2020-02-16 23:40:00|13698.1|13674.1|13707.1|13683.1|13708.9|13684.9|13698.1|13674.1|0
1581896700000|2020-02-16 23:45:00|13707.6|13683.6|13705.7|13681.7|13711.1|13687.1|13704.6|13680.6|0
1581897000000|2020-02-16 23:50:00|13705.1|13681.1|13692.3|13668.3|13705.7|13681.7|13691.3|13667.3|0
1581897300000|2020-02-16 23:55:00|13693.3|13669.3|13693.8|13669.8|13694|13670|13690.4|13666.4|0
1581897600000|2020-02-17 00:00:00|13693.3|13669.3|13687.6|13663.6|13694.8|13670.8|13687.6|13663.6|0
1581897900000|2020-02-17 00:05:00|13688.1|13664.1|13680.1|13656.1|13689.6|13665.6|13679.1|13655.1|0
1581898200000|2020-02-17 00:10:00|13681.1|13657.1|13675.1|13651.1|13682.6|13658.6|13675.1|13651.1|0
1581898500000|2020-02-17 00:15:00|13674.1|13650.1|13678.6|13654.6|13680.9|13656.9|13674.1|13650.1|0
1581898800000|2020-02-17 00:20:00|13678.9|13654.9|13665.7|13641.7|13679.6|13655.6|13665.7|13641.7|0
1581899100000|2020-02-17 00:25:00|13665.9|13641.9|13669.5|13645.5|13670.5|13646.5|13665.7|13641.7|0
1581899400000|2020-02-17 00:30:00|13669|13645|13668.2|13644.2|13670.2|13646.2|13666.6|13642.6|0
1581899700000|2020-02-17 00:35:00|13669.1|13645.1|13672.3|13648.3|13673.2|13649.2|13667.7|13643.7|0
1581900000000|2020-02-17 00:40:00|13672|13648|13673.7|13649.7|13675|13651|13669.5|13645.5|0
1581900300000|2020-02-17 00:45:00|13673.4|13649.4|13647.2|13623.2|13675|13651|13647.2|13623.2|0
1581900600000|2020-02-17 00:50:00|13646.9|13622.9|13627.5|13603.5|13646.9|13622.9|13624.2|13600.2|0
1581900900000|2020-02-17 00:55:00|13627|13603|13609.2|13585.2|13627|13603|13609.2|13585.2|0
1581901200000|2020-02-17 01:00:00|13584.2|13574.2|13574.2|13564.2|13586.7|13576.7|13563|13553|1737
1581901500000|2020-02-17 01:05:00|13578|13568|13568|13558|13578|13568|13560.5|13550.5|1207
1581901800000|2020-02-17 01:10:00|13569.2|13559.2|13571.7|13561.7|13580.5|13570.5|13568|13558|602
1581902100000|2020-02-17 01:15:00|13573|13563|13589.2|13579.2|13593|13583|13570.5|13560.5|2246
1581902400000|2020-02-17 01:20:00|13590.5|13580.5|13608|13598|13613|13603|13586.7|13576.7|2079
1581902700000|2020-02-17 01:25:00|13610.5|13600.5|13640.5|13630.5|13648|13638|13610.5|13600.5|3728
1581903000000|2020-02-17 01:30:00|13638|13628|13653|13643|13670.5|13660.5|13608|13598|14249
1581903300000|2020-02-17 01:35:00|13650.5|13640.5|13653|13643|13668|13658|13635.5|13625.5|5166
1581903600000|2020-02-17 01:40:00|13650.5|13640.5|13678|13668|13698|13688|13650.5|13640.5|7829
1581903900000|2020-02-17 01:45:00|13680.5|13670.5|13703|13693|13710.5|13700.5|13664.2|13654.2|7478
1581904200000|2020-02-17 01:50:00|13705.5|13695.5|13698|13688|13710.5|13700.5|13688|13678|3870
1581904500000|2020-02-17 01:55:00|13699.2|13689.2|13690.5|13680.5|13710.5|13700.5|13678|13668|5767
1581904800000|2020-02-17 02:00:00|13688|13678|13690.5|13680.5|13690.5|13680.5|13673|13663|4221
1581905100000|2020-02-17 02:05:00|13691.7|13681.7|13680.5|13670.5|13693|13683|13675.5|13665.5|2948
1581905400000|2020-02-17 02:10:00|13679.2|13669.2|13685.5|13675.5|13688|13678|13675.5|13665.5|2078
1581905700000|2020-02-17 02:15:00|13686.7|13676.7|13678|13668|13688|13678|13673|13663|1046
1581906000000|2020-02-17 02:20:00|13679.2|13669.2|13683|13673|13685.5|13675.5|13665.5|13655.5|2018
1581906300000|2020-02-17 02:25:00|13680.5|13670.5|13673|13663|13680.5|13670.5|13660.5|13650.5|2322
1581906600000|2020-02-17 02:30:00|13670.5|13660.5|13676.7|13666.7|13683|13673|13655.5|13645.5|3253
1581906900000|2020-02-17 02:35:00|13678|13668|13673|13663|13690.5|13680.5|13670.5|13660.5|2215
1581907200000|2020-02-17 02:40:00|13675.5|13665.5|13688|13678|13690.5|13680.5|13675.5|13665.5|1433
1581907500000|2020-02-17 02:45:00|13685.5|13675.5|13690.5|13680.5|13690.5|13680.5|13680.5|13670.5|1621
1581907800000|2020-02-17 02:50:00|13689.2|13679.2|13688|13678|13703|13693|13688|13678|2118
1581908100000|2020-02-17 02:55:00|13689.2|13679.2|13700.5|13690.5|13700.5|13690.5|13685.5|13675.5|1470
1581908400000|2020-02-17 03:00:00|13699.2|13689.2|13708|13698|13708|13698|13693|13683|2068
1581908700000|2020-02-17 03:05:00|13706.7|13696.7|13695.5|13685.5|13715.5|13705.5|13695.5|13685.5|2461
1581909000000|2020-02-17 03:10:00|13696.7|13686.7|13678|13668|13698|13688|13675.5|13665.5|2738
1581909300000|2020-02-17 03:15:00|13676.7|13666.7|13695.5|13685.5|13695.5|13685.5|13668|13658|3144
1581909600000|2020-02-17 03:20:00|13696.7|13686.7|13710.5|13700.5|13713|13703|13690.5|13680.5|1565
1581909900000|2020-02-17 03:25:00|13713|13703|13703|13693|13713|13703|13698|13688|1328
1581910200000|2020-02-17 03:30:00|13701.7|13691.7|13698|13688|13701.7|13691.7|13695.5|13685.5|184
1581910500000|2020-02-17 03:35:00|13699.2|13689.2|13698|13688|13700.5|13690.5|13698|13688|121
1581910800000|2020-02-17 03:40:00|13695.5|13685.5|13695.5|13685.5|13695.5|13685.5|13695.5|13685.5|314
1581911100000|2020-02-17 03:45:00|13693|13683|13695.5|13685.5|13695.5|13685.5|13693|13683|237
1581911400000|2020-02-17 03:50:00|13694.2|13684.2|13695.5|13685.5|13700.5|13690.5|13694.2|13684.2|256
1581911700000|2020-02-17 03:55:00|13694.2|13684.2|13695.5|13685.5|13696.7|13686.7|13693|13683|503
1581912000000|2020-02-17 04:00:00|13694.2|13684.2|13693|13683|13694.2|13684.2|13693|13683|143
1581912300000|2020-02-17 04:05:00|||||||||85
1581912600000|2020-02-17 04:10:00|13694.2|13684.2|13695.5|13685.5|13695.5|13685.5|13693|13683|113
1581912900000|2020-02-17 04:15:00|13693|13683|13690.5|13680.5|13694.2|13684.2|13690.5|13680.5|102
1581913200000|2020-02-17 04:20:00|13693|13683|13693|13683|13693|13683|13693|13683|111
1581913500000|2020-02-17 04:25:00|13694.2|13684.2|13695.5|13685.5|13695.5|13685.5|13693|13683|151
1581913800000|2020-02-17 04:30:00|13698|13688|13698|13688|13698|13688|13698|13688|102
1581914100000|2020-02-17 04:35:00|13700.5|13690.5|13703|13693|13708|13698|13700.5|13690.5|299
1581914400000|2020-02-17 04:40:00|13700.5|13690.5|13698|13688|13701.7|13691.7|13695.5|13685.5|298
1581914700000|2020-02-17 04:45:00|13699.2|13689.2|13698|13688|13699.2|13689.2|13698|13688|126
1581915000000|2020-02-17 04:50:00|13699.2|13689.2|13695.5|13685.5|13700.5|13690.5|13695.5|13685.5|147
1581915300000|2020-02-17 04:55:00|13698|13688|13698|13688|13698|13688|13698|13688|144
1581915600000|2020-02-17 05:00:00|13695.5|13685.5|13703|13693|13708|13698|13688|13678|3454
1581915900000|2020-02-17 05:05:00|13701.7|13691.7|13713|13703|13715.5|13705.5|13698|13688|2819
1581916200000|2020-02-17 05:10:00|13714.2|13704.2|13730.5|13720.5|13733|13723|13714.2|13704.2|2630
1581916500000|2020-02-17 05:15:00|13731.7|13721.7|13740.5|13730.5|13750.5|13740.5|13730.5|13720.5|4636
1581916800000|2020-02-17 05:20:00|13743|13733|13748|13738|13748|13738|13738|13728|2055
1581917100000|2020-02-17 05:25:00|13750.5|13740.5|13753|13743|13753|13743|13738|13728|1547
1581917400000|2020-02-17 05:30:00|13755.5|13745.5|13738|13728|13755.5|13745.5|13736.7|13726.7|2326
1581917700000|2020-02-17 05:35:00|13736.7|13726.7|13758|13748|13758|13748|13733|13723|2127
1581918000000|2020-02-17 05:40:00|13760.5|13750.5|13760.5|13750.5|13773|13763|13755.5|13745.5|3296
1581918300000|2020-02-17 05:45:00|13761.7|13751.7|13765.5|13755.5|13770.5|13760.5|13755.5|13745.5|2393
1581918600000|2020-02-17 05:50:00|13768|13758|13788|13778|13803|13793|13765.5|13755.5|4788
1581918900000|2020-02-17 05:55:00|13789.2|13779.2|13810.5|13800.5|13828|13818|13788|13778|6096
1581919200000|2020-02-17 06:00:00|13813|13803|13790.5|13780.5|13813|13803|13788|13778|3978
1581919500000|2020-02-17 06:05:00|13788|13778|13798|13788|13803|13793|13788|13778|2785
1581919800000|2020-02-17 06:10:00|13795.5|13785.5|13815.5|13805.5|13818|13808|13793|13783|3712
1581920100000|2020-02-17 06:15:00|13816.7|13806.7|13838|13828|13843|13833|13815.5|13805.5|4625
1581920400000|2020-02-17 06:20:00|13839.2|13829.2|13815.5|13805.5|13839.2|13829.2|13813|13803|3806
1581920700000|2020-02-17 06:25:00|13816.7|13806.7|13798|13788|13823|13813|13798|13788|4213
1581921000000|2020-02-17 06:30:00|13795.5|13785.5|13805.5|13795.5|13814.2|13804.2|13788|13778|4864
1581921300000|2020-02-17 06:35:00|13804.2|13794.2|13820.5|13810.5|13820.5|13810.5|13795.5|13785.5|3291
1581921600000|2020-02-17 06:40:00|13818|13808|13825.5|13815.5|13828|13818|13810.5|13800.5|4340
1581921900000|2020-02-17 06:45:00|13823|13813|13810.5|13800.5|13825.5|13815.5|13803|13793|7548
1581922200000|2020-02-17 06:50:00|13813|13803|13810.5|13800.5|13815.5|13805.5|13798|13788|6032
1581922500000|2020-02-17 06:55:00|13808|13798|13804.2|13794.2|13813|13803|13798|13788|11055
1581922800000|2020-02-17 07:00:00|13805.5|13795.5|13793|13783|13808|13798|13780.5|13770.5|4164
1581923100000|2020-02-17 07:05:00|13790.5|13780.5|13795.5|13785.5|13798|13788|13788|13778|629
1581923400000|2020-02-17 07:10:00|13793|13783|13795.5|13785.5|13800.5|13790.5|13793|13783|859
1581923700000|2020-02-17 07:15:00|13794.2|13784.2|13798|13788|13803|13793|13793|13783|868
1581924000000|2020-02-17 07:20:00|13799.2|13789.2|13798|13788|13803|13793|13798|13788|382
1581924300000|2020-02-17 07:25:00|13799.2|13789.2|13801.7|13791.7|13805.5|13795.5|13795.5|13785.5|489
1581924600000|2020-02-17 07:30:00|13803|13793|13805.5|13795.5|13805.5|13795.5|13800.5|13790.5|435
1581924900000|2020-02-17 07:35:00|13804.2|13794.2|13804.2|13794.2|13805.5|13795.5|13800.5|13790.5|561
1581925200000|2020-02-17 07:40:00|13803|13793|13796.7|13786.7|13804.2|13794.2|13791.7|13781.7|598
1581925500000|2020-02-17 07:45:00|13798|13788|13798|13788|13800.5|13790.5|13790.5|13780.5|836
1581925800000|2020-02-17 07:50:00|13799.2|13789.2|13790.5|13780.5|13799.2|13789.2|13790.5|13780.5|1209
1581926100000|2020-02-17 07:55:00|13791.7|13781.7|13798|13788|13798|13788|13788|13778|1166
1581926400000|2020-02-17 08:00:00|13799.2|13786.7|13801.7|13789.2|13804.2|13789.2|13791.7|13779.2|1192
1581926700000|2020-02-17 08:05:00|13804.2|13791.7|13791.7|13779.2|13806.7|13794.2|13791.7|13779.2|884
1581927000000|2020-02-17 08:10:00|13794.2|13781.7|13796.7|13784.2|13799.2|13786.7|13791.7|13779.2|543
1581927300000|2020-02-17 08:15:00|13799.2|13781.7|13814.2|13801.7|13816.7|13804.2|13794.2|13781.7|1524
1581927600000|2020-02-17 08:20:00|13811.7|13799.2|13799.2|13784.2|13814.2|13801.7|13796.7|13781.7|1225
1581927900000|2020-02-17 08:25:00|13796.7|13786.7|13801.7|13789.2|13804.2|13789.2|13784.2|13771.7|1353
1581928200000|2020-02-17 08:30:00|13792.1|13768.1|13793.4|13769.4|13795.2|13771.2|13790.3|13766.3|0
1581928500000|2020-02-17 08:35:00|13795.2|13771.2|13785.1|13761.1|13795.2|13771.2|13784.5|13760.5|877
1581928800000|2020-02-17 08:40:00|13786.8|13762.8|13781.1|13757.1|13787.4|13763.4|13775.4|13751.4|0
1581929100000|2020-02-17 08:45:00|13780.6|13756.6|13786.2|13762.2|13786.7|13762.7|13778|13754|0
1581929400000|2020-02-17 08:50:00|13784.4|13760.4|13786.7|13762.7|13790.8|13766.8|13781.1|13757.1|0
1581929700000|2020-02-17 08:55:00|13786.5|13762.5|13798.4|13774.4|13798.4|13774.4|13779.4|13755.4|0
1581930000000|2020-02-17 09:00:00|13806.7|13794.2|13784.2|13771.7|13806.7|13794.2|13779.2|13766.7|491
1581930300000|2020-02-17 09:05:00|13781.7|13769.2|13776.7|13764.2|13781.7|13771.7|13776.7|13764.2|183
1581930600000|2020-02-17 09:10:00|13779.2|13766.7|13781.7|13769.2|13781.7|13769.2|13776.7|13766.7|151
1581930900000|2020-02-17 09:15:00|13779.2|13766.7|13781.7|13769.2|13784.2|13771.7|13779.2|13766.7|197
1581931200000|2020-02-17 09:20:00|13779.2|13766.7|13776.7|13764.2|13781.7|13766.7|13776.7|13764.2|156
1581931500000|2020-02-17 09:25:00|13779.2|13766.7|13779.2|13766.7|13779.2|13766.7|13776.7|13764.2|73
1581931800000|2020-02-17 09:30:00|13781.7|13769.2|13781.7|13769.2|13781.7|13769.2|13779.2|13766.7|52
1581932100000|2020-02-17 09:35:00|13779.2|13766.7|13779.2|13766.7|13781.7|13769.2|13779.2|13766.7|20
1581932400000|2020-02-17 09:40:00|13776.7|13764.2|13781.7|13766.7|13781.7|13769.2|13776.7|13764.2|46
1581932700000|2020-02-17 09:45:00|13779.2|13769.2|13784.2|13771.7|13784.2|13771.7|13779.2|13766.7|74
1581933000000|2020-02-17 09:50:00|13781.7|13769.2|13781.7|13769.2|13784.2|13769.2|13779.2|13766.7|250
1581933300000|2020-02-17 09:55:00|13779.2|13766.7|13779.2|13766.7|13781.7|13769.2|13779.2|13766.7|166
1581933600000|2020-02-17 10:00:00|13781.7|13769.2|13776.7|13764.2|13781.7|13769.2|13776.7|13764.2|193
1581933900000|2020-02-17 10:05:00|13774.2|13761.7|13774.2|13761.7|13774.2|13761.7|13771.7|13759.2|220
1581934200000|2020-02-17 10:10:00|13771.7|13759.2|13774.2|13761.7|13774.2|13761.7|13771.7|13759.2|138
1581934500000|2020-02-17 10:15:00|||||||||76
1581934800000|2020-02-17 10:20:00|13771.7|13759.2|13771.7|13759.2|13771.7|13759.2|13771.7|13759.2|82
1581935100000|2020-02-17 10:25:00|13774.2|13761.7|13774.2|13761.7|13774.2|13761.7|13771.7|13759.2|178
1581935400000|2020-02-17 10:30:00|13776.7|13764.2|13779.2|13766.7|13781.7|13769.2|13776.7|13764.2|196
1581935700000|2020-02-17 10:35:00|13776.7|13764.2|13776.7|13764.2|13779.2|13764.2|13776.7|13764.2|57
1581936000000|2020-02-17 10:40:00|13779.2|13766.7|13779.2|13766.7|13779.2|13766.7|13776.7|13766.7|73
1581936300000|2020-02-17 10:45:00|13781.7|13769.2|13784.2|13771.7|13784.2|13771.7|13781.7|13769.2|52
1581936600000|2020-02-17 10:50:00|13781.7|13769.2|13781.7|13769.2|13784.2|13769.2|13779.2|13766.7|78
1581936900000|2020-02-17 10:55:00|13784.2|13771.7|13781.7|13769.2|13784.2|13771.7|13781.7|13769.2|62
1581937200000|2020-02-17 11:00:00|13784.2|13771.7|13784.2|13771.7|13784.2|13771.7|13784.2|13769.2|29
1581937500000|2020-02-17 11:05:00|13786.7|13769.2|13786.7|13774.2|13786.7|13774.2|13781.7|13769.2|78
1581937800000|2020-02-17 11:10:00|||||||||21
1581938100000|2020-02-17 11:15:00|13784.2|13771.7|13784.2|13771.7|13786.7|13774.2|13784.2|13771.7|44
1581938400000|2020-02-17 11:20:00|13781.7|13769.2|13781.7|13769.2|13784.2|13771.7|13781.7|13769.2|86
1581938700000|2020-02-17 11:25:00|13779.2|13766.7|13784.2|13771.7|13784.2|13771.7|13779.2|13766.7|136
1581939000000|2020-02-17 11:30:00|13786.7|13774.2|13786.7|13774.2|13786.7|13774.2|13786.7|13774.2|41
1581939300000|2020-02-17 11:35:00|13784.2|13771.7|13784.2|13771.7|13784.2|13771.7|13784.2|13771.7|49
1581939600000|2020-02-17 11:40:00|13786.7|13774.2|13786.7|13771.7|13786.7|13774.2|13784.2|13771.7|45
1581939900000|2020-02-17 11:45:00|13789.2|13774.2|13791.7|13779.2|13791.7|13779.2|13789.2|13771.7|168
1581940200000|2020-02-17 11:50:00|13789.2|13776.7|13789.2|13776.7|13791.7|13779.2|13789.2|13776.7|51
1581940500000|2020-02-17 11:55:00|13791.7|13779.2|13791.7|13776.7|13791.7|13779.2|13789.2|13776.7|22
1581940800000|2020-02-17 12:00:00|13789.2|13779.2|13789.2|13776.7|13791.7|13779.2|13789.2|13776.7|60
1581941100000|2020-02-17 12:05:00|||||||||16
1581941400000|2020-02-17 12:10:00|13786.7|13774.2|13781.7|13769.2|13786.7|13774.2|13781.7|13769.2|287
1581941700000|2020-02-17 12:15:00|13784.2|13771.7|13784.2|13771.7|13784.2|13771.7|13781.7|13769.2|65
1581942000000|2020-02-17 12:20:00|13786.7|13774.2|13786.7|13771.7|13786.7|13774.2|13784.2|13771.7|21
1581942300000|2020-02-17 12:25:00|13784.2|13774.2|13784.2|13771.7|13786.7|13774.2|13784.2|13771.7|25
1581942600000|2020-02-17 12:30:00|13786.7|13774.2|13771.7|13759.2|13786.7|13774.2|13771.7|13759.2|385
1581942900000|2020-02-17 12:35:00|13774.2|13761.7|13776.7|13764.2|13776.7|13764.2|13769.2|13756.7|248
1581943200000|2020-02-17 12:40:00|13779.2|13766.7|13774.2|13761.7|13779.2|13766.7|13774.2|13761.7|150
1581943500000|2020-02-17 12:45:00|13776.7|13764.2|13771.7|13759.2|13776.7|13764.2|13771.7|13759.2|187
1581943800000|2020-02-17 12:50:00|||||||||72
1581944100000|2020-02-17 12:55:00|13774.2||13771.7||13774.2||13771.7||64
1581944400000|2020-02-17 13:00:00|13774.2|13761.7|13774.2|13761.7|13774.2|13761.7|13774.2|13759.2|45
1581944700000|2020-02-17 13:05:00|13776.7|13764.2|13774.2|13761.7|13776.7|13764.2|13771.7|13759.2|53
1581945000000|2020-02-17 13:10:00||13759.2||13761.7||13761.7||13759.2|13
1581945300000|2020-02-17 13:15:00|13776.7|13764.2|13774.2|13761.7|13776.7|13764.2|13774.2|13761.7|67
1581945600000|2020-02-17 13:20:00|13776.7|13764.2|13776.7|13764.2|13776.7|13764.2|13774.2|13761.7|90
1581945900000|2020-02-17 13:25:00|13779.2|13766.7|13776.7|13764.2|13779.2|13766.7|13776.7|13764.2|44
1581946200000|2020-02-17 13:30:00|13779.2|13761.7|13776.7|13764.2|13779.2|13764.2|13776.7|13761.7|74
1581946500000|2020-02-17 13:35:00|13779.2|13766.7|13779.2|13766.7|13779.2|13766.7|13776.7|13766.7|7
1581946800000|2020-02-17 13:40:00|13776.7|13764.2|13781.7|13769.2|13781.7|13769.2|13776.7|13764.2|119
1581947100000|2020-02-17 13:45:00|13779.2|13766.7|13784.2|13771.7|13784.2|13771.7|13779.2|13766.7|115
1581947400000|2020-02-17 13:50:00|13781.7|13769.2|13784.2|13771.7|13784.2|13771.7|13781.7|13769.2|155
1581947700000|2020-02-17 13:55:00|13786.7|13774.2|13786.7|13774.2|13786.7|13774.2|13786.7|13774.2|43
1581948000000|2020-02-17 14:00:00|||||||||29
1581948300000|2020-02-17 14:05:00|13784.2|13771.7|13784.2|13771.7|13784.2|13771.7|13784.2|13771.7|119
1581948600000|2020-02-17 14:10:00|13786.7|13774.2|13786.7|13774.2|13789.2|13776.7|13784.2|13771.7|146
1581948900000|2020-02-17 14:15:00|13789.2|13776.7|13789.2|13776.7|13789.2|13776.7|13789.2|13776.7|23
1581949200000|2020-02-17 14:20:00|13786.7|13774.2|13786.7|13774.2|13789.2|13776.7|13786.7|13774.2|84
1581949500000|2020-02-17 14:25:00|13784.2|13771.7|13791.7|13779.2|13794.2|13781.7|13784.2|13771.7|301
1581949800000|2020-02-17 14:30:00|13794.2|13781.7|13794.2|13781.7|13796.7|13784.2|13791.7|13779.2|30
1581950100000|2020-02-17 14:35:00|13791.7|13779.2|13794.2|13781.7|13794.2|13781.7|13791.7|13779.2|80
1581950400000|2020-02-17 14:40:00|13796.7|13784.2|13799.2|13786.7|13799.2|13786.7|13796.7|13784.2|119
1581950700000|2020-02-17 14:45:00|13796.7|13784.2|13796.7|13784.2|13799.2|13786.7|13796.7|13784.2|31
1581951000000|2020-02-17 14:50:00|13799.2|13786.7|13804.2|13791.7|13804.2|13791.7|13799.2|13784.2|125
1581951300000|2020-02-17 14:55:00|13806.7|13794.2|13804.2|13791.7|13806.7|13794.2|13804.2|13791.7|50
1581951600000|2020-02-17 15:00:00|13806.7|13789.2|13806.7|13794.2|13806.7|13794.2|13801.7|13789.2|140
1581951900000|2020-02-17 15:05:00|13804.2|13791.7|13801.7|13789.2|13804.2|13791.7|13801.7|13789.2|86
1581952200000|2020-02-17 15:10:00|13804.2|13791.7|13801.7|13789.2|13804.2|13791.7|13801.7|13789.2|102
1581952500000|2020-02-17 15:15:00|13804.2|13791.7|13804.2|13791.7|13806.7|13794.2|13801.7|13789.2|69
1581952800000|2020-02-17 15:20:00|13801.7|13789.2|13804.2|13791.7|13804.2|13791.7|13801.7|13789.2|6
1581953100000|2020-02-17 15:25:00|13801.7|13789.2|13809.2|13796.7|13809.2|13796.7|13801.7|13789.2|271
1581953400000|2020-02-17 15:30:00|13806.7|13794.2|13806.7|13791.7|13809.2|13796.7|13804.2|13791.7|54
1581953700000|2020-02-17 15:35:00|13804.2||13804.2||13804.2||13804.2||37
1581954000000|2020-02-17 15:40:00|13801.7|13789.2|13804.2|13791.7|13804.2|13791.7|13801.7|13789.2|43
1581954300000|2020-02-17 15:45:00|13806.7|13794.2|13804.2|13791.7|13806.7|13794.2|13804.2|13791.7|11
1581954600000|2020-02-17 15:50:00|13801.7|13789.2|13799.2|13786.7|13804.2|13789.2|13799.2|13786.7|113
1581954900000|2020-02-17 15:55:00|13796.7|13784.2|13799.2|13786.7|13801.7|13789.2|13796.7|13784.2|98
1581955200000|2020-02-17 16:00:00|13801.7|13789.2|13804.2|13791.7|13804.2|13791.7|13799.2|13786.7|69
1581955500000|2020-02-17 16:05:00|13801.7|13789.2|13801.7|13789.2|13804.2|13789.2|13801.7|13789.2|7
1581955800000|2020-02-17 16:10:00|13804.2|13791.7|13806.7|13791.7|13806.7|13794.2|13804.2|13791.7|77
1581956100000|2020-02-17 16:15:00|13804.2||13804.2||13804.2||13804.2||43
1581956400000|2020-02-17 16:20:00|13806.7|13794.2|13809.2|13796.7|13809.2|13796.7|13806.7|13794.2|66
1581956700000|2020-02-17 16:25:00|13811.7|13799.2|13809.2|13796.7|13811.7|13799.2|13809.2|13796.7|88
1581957000000|2020-02-17 16:30:00|13811.7|13799.2|13811.7|13799.2|13811.7|13799.2|13809.2|13799.2|15
1581957300000|2020-02-17 16:35:00|13809.2|13796.7|13811.7|13799.2|13811.7|13799.2|13809.2|13796.7|75
1581957600000|2020-02-17 16:40:00|||||||||22
1581957900000|2020-02-17 16:45:00|13809.2|13796.7|13811.7|13799.2|13811.7|13799.2|13809.2|13796.7|16
1581958200000|2020-02-17 16:50:00|||||||||11
1581958500000|2020-02-17 16:55:00|||||||||54
1581958800000|2020-02-17 17:00:00|13814.2|13801.7|13814.2|13801.7|13814.2|13801.7|13814.2|13799.2|37
1581959100000|2020-02-17 17:05:00|||||||||3
1581959400000|2020-02-17 17:10:00|||||||||7
1581959700000|2020-02-17 17:15:00|13811.7|13799.2|13809.2|13796.7|13811.7|13799.2|13809.2|13796.7|55
1581960000000|2020-02-17 17:20:00|13806.7|13794.2|13806.7|13794.2|13806.7|13794.2|13806.7|13794.2|23
1581960300000|2020-02-17 17:25:00|||||||||2
1581960600000|2020-02-17 17:30:00|13804.2|13791.7|13801.7|13789.2|13804.2|13791.7|13801.7|13789.2|54
1581960900000|2020-02-17 17:35:00|13799.2|13786.7|13801.7|13786.7|13801.7|13786.7|13799.2|13786.7|23
1581961200000|2020-02-17 17:40:00|13799.2|13789.2|13799.2|13786.7|13799.2|13789.2|13799.2|13786.7|16
1581961500000|2020-02-17 17:45:00|13801.7|13789.2|13801.7|13789.2|13801.7|13789.2|13801.7|13789.2|11
1581961800000|2020-02-17 17:50:00|13804.2||13801.7||13804.2||13801.7||72
1581962100000|2020-02-17 17:55:00|||||||||13
1581962400000|2020-02-17 18:00:00|13799.2|13786.7|13796.7|13784.2|13799.2|13786.7|13796.7|13784.2|76
1581962700000|2020-02-17 18:05:00|13799.2|13786.7|13799.2|13784.2|13799.2|13786.7|13799.2|13784.2|22
1581963000000|2020-02-17 18:10:00||13786.7||13786.7||13786.7||13786.7|2
1581963300000|2020-02-17 18:15:00|||||||||5
1581964500000|2020-02-17 18:35:00|||||||||2
1581964800000|2020-02-17 18:40:00|||||||||10
1581965400000|2020-02-17 18:50:00|13801.7||13801.7||13801.7||13799.2||32
1581965700000|2020-02-17 18:55:00|13799.2|13784.2|13796.7|13784.2|13799.2|13784.2|13796.7|13784.2|21
1581966000000|2020-02-17 19:00:00|13799.2|13786.7|13799.2|13784.2|13799.2|13786.7|13799.2|13784.2|53
1581966300000|2020-02-17 19:05:00|13796.7||13796.7||13799.2||13796.7||0
1581966600000|2020-02-17 19:10:00|||||||||1
1581967200000|2020-02-17 19:20:00|||||||||5
1581967500000|2020-02-17 19:25:00|13799.2||13799.2||13799.2||13796.7||12
1581967800000|2020-02-17 19:30:00||13786.7||13786.7||13786.7||13784.2|23
1581968100000|2020-02-17 19:35:00|13794.2|13784.2|13794.2|13781.7|13796.7|13784.2|13794.2|13781.7|86
1581968400000|2020-02-17 19:40:00|13793|13783|13793|13783|13793|13783|13793|13783|5
1581968700000|2020-02-17 19:45:00|13798|13788|13798|13788|13798|13788|13798|13788|55
1581969000000|2020-02-17 19:50:00|||||||||4
1581969600000|2020-02-17 20:00:00|||||||||1
1581970200000|2020-02-17 20:10:00|||||||||1
1581970500000|2020-02-17 20:15:00|13800.5|13790.5|13800.5|13790.5|13800.5|13790.5|13800.5|13790.5|23
1581970800000|2020-02-17 20:20:00|13799.2|13789.2|13799.2|13789.2|13799.2|13789.2|13799.2|13789.2|9
1581971100000|2020-02-17 20:25:00|13795.5|13785.5|13794.2|13784.2|13795.5|13785.5|13794.2|13784.2|70
1581971400000|2020-02-17 20:30:00|13795.5|13785.5|13799.2|13789.2|13799.2|13789.2|13795.5|13785.5|20
1581971700000|2020-02-17 20:35:00|||||||||1
1581972000000|2020-02-17 20:40:00|13800.5|13790.5|13799.2|13789.2|13800.5|13790.5|13799.2|13789.2|40
1581972300000|2020-02-17 20:45:00|13800.5|13790.5|13799.2|13789.2|13800.5|13790.5|13799.2|13789.2|32
1581972600000|2020-02-17 20:50:00|13800.5|13790.5|13799.2|13789.2|13800.5|13790.5|13796.7|13786.7|8
1581972900000|2020-02-17 20:55:00|13798|13788|13798|13788|13799.2|13789.2|13796.7|13786.7|1
1581973200000|2020-02-17 21:00:00|13799.2|13789.2|13799.2|13789.2|13799.2|13789.2|13798|13788|14
1581973500000|2020-02-17 21:05:00|13795.5|13785.5|13813|13803|13813|13803|13793|13783|208
1581973800000|2020-02-17 21:10:00|13811.7|13801.7|13813|13803|13813|13803|13806.7|13796.7|13
1581974100000|2020-02-17 21:15:00|13818.3|13794.3|13813|13789|13818.7|13794.7|13811.3|13787.3|0
1581974400000|2020-02-17 21:20:00|13812.7|13788.7|13813.9|13789.9|13813.9|13789.9|13812.7|13788.7|0
1581974700000|2020-02-17 21:25:00|13814.7|13790.7|13814.7|13790.7|13814.7|13790.7|13814.7|13790.7|0
1581975000000|2020-02-17 21:30:00|13815.1|13791.1|13814.1|13790.1|13815.1|13791.1|13814.1|13790.1|0
1581975300000|2020-02-17 21:35:00|13812|13788|13812|13788|13812|13788|13812|13788|0
1581975900000|2020-02-17 21:45:00|13811.6|13787.6|13810.8|13786.8|13811.6|13787.6|13810.8|13786.8|0
1581976500000|2020-02-17 21:55:00|13810.7|13786.7|13809.5|13785.5|13810.7|13786.7|13809.5|13785.5|0
1581976800000|2020-02-17 22:00:00|13807.4|13783.4|13806.1|13782.1|13807.4|13783.4|13806.1|13782.1|0
1581977100000|2020-02-17 22:05:00|13802.2|13778.2|13801.9|13777.9|13802.2|13778.2|13801.9|13777.9|0
1581977400000|2020-02-17 22:10:00|13800.6|13776.6|13800.6|13776.6|13800.6|13776.6|13800.6|13776.6|0
1581977700000|2020-02-17 22:15:00|13799.8|13775.8|13799.8|13775.8|13799.8|13775.8|13799.8|13775.8|0
1581978300000|2020-02-17 22:25:00|13799.2|13775.2|13799.6|13775.6|13799.6|13775.6|13799.2|13775.2|0
1581979800000|2020-02-17 22:50:00|13798.7|13774.7|13795.5|13771.5|13798.7|13774.7|13795.5|13771.5|0
1581980100000|2020-02-17 22:55:00|13794.7|13770.7|13780.4|13756.4|13794.7|13770.7|13780.4|13756.4|0
1581980400000|2020-02-17 23:00:00|13770.1|13746.1|13767.8|13743.8|13773.1|13749.1|13756.4|13732.4|0
1581980700000|2020-02-17 23:05:00|13766.8|13742.8|13763.3|13739.3|13772.4|13748.4|13756.4|13732.4|0
1581981000000|2020-02-17 23:10:00|13762.7|13738.7|13762.8|13738.8|13766.3|13742.3|13755.6|13731.6|0
1581981300000|2020-02-17 23:15:00|13763.8|13739.8|13764.1|13740.1|13764.8|13740.8|13761.1|13737.1|0
1581981600000|2020-02-17 23:20:00|13764.6|13740.6|13760|13736|13767.2|13743.2|13758|13734|0
1581981900000|2020-02-17 23:25:00|13759.4|13735.4|13761.5|13737.5|13764.6|13740.6|13758.4|13734.4|0
1581982200000|2020-02-17 23:30:00|13762.5|13738.5|13771.1|13747.1|13772.1|13748.1|13762.5|13738.5|0
1581982500000|2020-02-17 23:35:00|13772.1|13748.1|13770.2|13746.2|13773.2|13749.2|13770.1|13746.1|0
1581982800000|2020-02-17 23:40:00|13771.2|13747.2|13776.3|13752.3|13776.3|13752.3|13771.2|13747.2|0
1581983100000|2020-02-17 23:45:00|13777.7|13753.7|13771.6|13747.6|13777.7|13753.7|13770|13746|0
1581983400000|2020-02-17 23:50:00|13772.1|13748.1|13776.4|13752.4|13778.4|13754.4|13770.6|13746.6|0
1581983700000|2020-02-17 23:55:00|13775.3|13751.3|13775.6|13751.6|13776.7|13752.7|13772.6|13748.6|0
1581984000000|2020-02-18 00:00:00|13776.7|13752.7|13770|13746|13776.7|13752.7|13770|13746|0
1581984300000|2020-02-18 00:05:00|13771|13747|13774.6|13750.6|13774.6|13750.6|13770|13746|0
1581984600000|2020-02-18 00:10:00|13774.1|13750.1|13773.8|13749.8|13778.9|13754.9|13773.6|13749.6|0
1581984900000|2020-02-18 00:15:00|13774.9|13750.9|13779.3|13755.3|13779.3|13755.3|13774.1|13750.1|0
1581985200000|2020-02-18 00:20:00|13778.8|13754.8|13774|13750|13779.3|13755.3|13772.9|13748.9|0
1581985500000|2020-02-18 00:25:00|13773.5|13749.5|13775.8|13751.8|13778.1|13754.1|13772.6|13748.6|0
1581985800000|2020-02-18 00:30:00|13775.3|13751.3|13780.4|13756.4|13780.7|13756.7|13774.8|13750.8|0
1581986100000|2020-02-18 00:35:00|13778.6|13754.6|13777.6|13753.6|13778.6|13754.6|13777.1|13753.1|0
1581986400000|2020-02-18 00:40:00|13777.1|13753.1|13773.7|13749.7|13777.8|13753.8|13771.9|13747.9|0
1581986700000|2020-02-18 00:45:00|13774|13750|13772.7|13748.7|13777|13753|13770.9|13746.9|0
1581987000000|2020-02-18 00:50:00|13772.9|13748.9|13777|13753|13777.5|13753.5|13772.7|13748.7|0
1581987300000|2020-02-18 00:55:00|13776.1|13752.1|13771.8|13747.8|13779.7|13755.7|13770.9|13746.9|0
1581987600000|2020-02-18 01:00:00|13754.5|13744.5|13734.5|13724.5|13754.5|13744.5|13709.5|13699.5|5676
1581987900000|2020-02-18 01:05:00|13732|13722|13712|13702|13733.2|13723.2|13712|13702|3062
1581988200000|2020-02-18 01:10:00|13714.5|13704.5|13712|13702|13724.5|13714.5|13709.5|13699.5|1733
1581988500000|2020-02-18 01:15:00|13714.5|13704.5|13729.5|13719.5|13749.5|13739.5|13704.5|13694.5|5398
1581988800000|2020-02-18 01:20:00|13730.7|13720.7|13712|13702|13739.5|13729.5|13702|13692|4965
1581989100000|2020-02-18 01:25:00|13710.7|13700.7|13718.2|13708.2|13729.5|13719.5|13709.5|13699.5|4401
1581989400000|2020-02-18 01:30:00|13722|13712|13737|13727|13760.7|13750.7|13722|13712|16603
1581989700000|2020-02-18 01:35:00|13734.5|13724.5|13729.5|13719.5|13744.5|13734.5|13714.5|13704.5|11104
1581990000000|2020-02-18 01:40:00|13728.2|13718.2|13722|13712|13734.5|13724.5|13712|13702|6347
1581990300000|2020-02-18 01:45:00|13724.5|13714.5|13702|13692|13724.5|13714.5|13692|13682|6133
1581990600000|2020-02-18 01:50:00|13699.5|13689.5|13714.5|13704.5|13719.5|13709.5|13697|13687|4067
1581990900000|2020-02-18 01:55:00|13713.2|13703.2|13729.5|13719.5|13732|13722|13704.5|13694.5|4500
1581991200000|2020-02-18 02:00:00|13728.2|13718.2|13744.5|13734.5|13759.5|13749.5|13724.5|13714.5|5967
1581991500000|2020-02-18 02:05:00|13745.7|13735.7|13754.5|13744.5|13759.5|13749.5|13739.5|13729.5|4094
1581991800000|2020-02-18 02:10:00|13752|13742|13742|13732|13752|13742|13727|13717|2267
1581992100000|2020-02-18 02:15:00|13740.7|13730.7|13744.5|13734.5|13747|13737|13724.5|13714.5|2163
1581992400000|2020-02-18 02:20:00|13742|13732|13724.5|13714.5|13750.7|13740.7|13722|13712|1371
1581992700000|2020-02-18 02:25:00|13725.7|13715.7|13717|13707|13725.7|13715.7|13712|13702|2116
1581993000000|2020-02-18 02:30:00|13714.5|13704.5|13709.5|13699.5|13715.7|13705.7|13702|13692|3463
1581993300000|2020-02-18 02:35:00|13708.2|13698.2|13702|13692|13714.5|13704.5|13697|13687|2192
1581993600000|2020-02-18 02:40:00|13699.5|13689.5|13689.5|13679.5|13712|13702|13687|13677|3689
1581993900000|2020-02-18 02:45:00|13687|13677|13687|13677|13694.5|13684.5|13669.5|13659.5|4589
1581994200000|2020-02-18 02:50:00|13685.7|13675.7|13679.5|13669.5|13697|13687|13679.5|13669.5|2245
1581994500000|2020-02-18 02:55:00|13677|13667|13647|13637|13682|13672|13639.5|13629.5|5009
1581994800000|2020-02-18 03:00:00|13644.5|13634.5|13657|13647|13659.5|13649.5|13627|13617|6138
1581995100000|2020-02-18 03:05:00|13659.5|13649.5|13664.5|13654.5|13664.5|13654.5|13649.5|13639.5|2930
1581995400000|2020-02-18 03:10:00|13662|13652|13664.5|13654.5|13669.5|13659.5|13652|13642|1912
1581995700000|2020-02-18 03:15:00|13667|13657|13639.5|13629.5|13667|13657|13639.5|13629.5|2335
1581996000000|2020-02-18 03:20:00|13637|13627|13652|13642|13652|13642|13624.5|13614.5|2824
1581996300000|2020-02-18 03:25:00|13650.7|13640.7|13657|13647|13667|13657|13650.7|13640.7|2454
1581996600000|2020-02-18 03:30:00|13658.2|13648.2|13659.5|13649.5|13662|13652|13652|13642|451
1581996900000|2020-02-18 03:35:00|13660.7|13650.7|13659.5|13649.5|13662|13652|13657|13647|253
1581997200000|2020-02-18 03:40:00|13657|13647|13657|13647|13659.5|13649.5|13654.5|13644.5|210
1581997500000|2020-02-18 03:45:00|13658.2|13648.2|13659.5|13649.5|13659.5|13649.5|13655.7|13645.7|460
1581997800000|2020-02-18 03:50:00|13662|13652|13657|13647|13662|13652|13657|13647|138
1581998100000|2020-02-18 03:55:00|13655.7|13645.7|13659.5|13649.5|13659.5|13649.5|13654.5|13644.5|186
1581998400000|2020-02-18 04:00:00|13658.2|13648.2|13654.5|13644.5|13658.2|13648.2|13654.5|13644.5|104
1581998700000|2020-02-18 04:05:00|13652|13642|13654.5|13644.5|13654.5|13644.5|13649.5|13639.5|259
1581999000000|2020-02-18 04:10:00|13655.7|13645.7|13642|13632|13657|13647|13639.5|13629.5|1213
1581999300000|2020-02-18 04:15:00|13640.7|13630.7|13644.5|13634.5|13644.5|13634.5|13637|13627|493
1581999600000|2020-02-18 04:20:00|13645.7|13635.7|13647|13637|13649.5|13639.5|13645.7|13635.7|140
1581999900000|2020-02-18 04:25:00|13644.5|13634.5|13642|13632|13644.5|13634.5|13642|13632|268
1582000200000|2020-02-18 04:30:00|13644.5|13634.5|13649.5|13639.5|13649.5|13639.5|13644.5|13634.5|196
1582000500000|2020-02-18 04:35:00|||||||||53
1582000800000|2020-02-18 04:40:00|13652|13642|13652|13642|13652|13642|13652|13642|101
1582001100000|2020-02-18 04:45:00|13649.5|13639.5|13649.5|13639.5|13649.5|13639.5|13649.5|13639.5|134
1582001400000|2020-02-18 04:50:00|13652|13642|13652|13642|13652|13642|13649.5|13639.5|126
1582001700000|2020-02-18 04:55:00|13654.5|13644.5|13657|13647|13659.5|13649.5|13654.5|13644.5|323
1582002000000|2020-02-18 05:00:00|13658.2|13648.2|13647|13637|13659.5|13649.5|13634.5|13624.5|2501
1582002300000|2020-02-18 05:05:00|13645.7|13635.7|13647|13637|13649.5|13639.5|13639.5|13629.5|1028
1582002600000|2020-02-18 05:10:00|13645.7|13635.7|13659.5|13649.5|13659.5|13649.5|13634.5|13624.5|1849
1582002900000|2020-02-18 05:15:00|13660.7|13650.7|13659.5|13649.5|13664.5|13654.5|13650.7|13640.7|3586
1582003200000|2020-02-18 05:20:00|13662|13652|13657|13647|13664.5|13654.5|13647|13637|2084
1582003500000|2020-02-18 05:25:00|13654.5|13644.5|13647|13637|13662|13652|13644.5|13634.5|1742
1582003800000|2020-02-18 05:30:00|13648.2|13638.2|13659.5|13649.5|13659.5|13649.5|13639.5|13629.5|1670
1582004100000|2020-02-18 05:35:00|13657|13647|13677|13667|13677|13667|13655.7|13645.7|2538
1582004400000|2020-02-18 05:40:00|13679.5|13669.5|13667|13657|13679.5|13669.5|13664.5|13654.5|1420
1582004700000|2020-02-18 05:45:00|13665.7|13655.7|13674.5|13664.5|13674.5|13664.5|13662|13652|1330
1582005000000|2020-02-18 05:50:00|13673.2|13663.2|13672|13662|13682|13672|13664.5|13654.5|1380
1582005300000|2020-02-18 05:55:00|13673.2|13663.2|13667|13657|13677|13667|13657|13647|1447
1582005600000|2020-02-18 06:00:00|13665.7|13655.7|13672|13662|13677|13667|13659.5|13649.5|1852
1582005900000|2020-02-18 06:05:00|13674.5|13664.5|13677|13667|13687|13677|13672|13662|2453
1582006200000|2020-02-18 06:10:00|13674.5|13664.5|13679.5|13669.5|13684.5|13674.5|13674.5|13664.5|1750
1582006500000|2020-02-18 06:15:00|13678.2|13668.2|13667|13657|13678.2|13668.2|13660.7|13650.7|1758
1582006800000|2020-02-18 06:20:00|13665.7|13655.7|13645.7|13635.7|13665.7|13655.7|13639.5|13629.5|2480
1582007100000|2020-02-18 06:25:00|13647|13637|13649.5|13639.5|13659.5|13649.5|13644.5|13634.5|2116
1582007400000|2020-02-18 06:30:00|13652|13642|13662|13652|13662|13652|13639.5|13629.5|2507
1582007700000|2020-02-18 06:35:00|13663.2|13653.2|13664.5|13654.5|13664.5|13654.5|13654.5|13644.5|1052
1582008000000|2020-02-18 06:40:00|13662|13652|13669.5|13659.5|13669.5|13659.5|13659.5|13649.5|1252
1582008300000|2020-02-18 06:45:00|13668.2|13658.2|13664.5|13654.5|13669.5|13659.5|13659.5|13649.5|1591
1582008600000|2020-02-18 06:50:00|13662|13652|13664.5|13654.5|13664.5|13654.5|13657|13647|1956
1582008900000|2020-02-18 06:55:00|13662|13652|13657|13647|13667|13657|13652|13642|2821
1582009200000|2020-02-18 07:00:00|13655.7|13645.7|13644.5|13634.5|13655.7|13645.7|13642|13632|2260
1582009500000|2020-02-18 07:05:00|13642|13632|13644.5|13634.5|13647|13637|13634.5|13624.5|993
1582009800000|2020-02-18 07:10:00|13645.7|13635.7|13649.5|13639.5|13657|13647|13644.5|13634.5|756
1582010100000|2020-02-18 07:15:00|13647|13637|13653.2|13643.2|13654.5|13644.5|13642|13632|786
1582010400000|2020-02-18 07:20:00|13654.5|13644.5|13647|13637|13654.5|13644.5|13647|13637|360
1582010700000|2020-02-18 07:25:00|13649.5|13639.5|13647|13637|13650.7|13640.7|13645.7|13635.7|399
1582011000000|2020-02-18 07:30:00|13649.5|13639.5|13644.5|13634.5|13649.5|13639.5|13644.5|13634.5|468
1582011300000|2020-02-18 07:35:00|13645.7|13635.7|13650.7|13640.7|13652|13642|13644.5|13634.5|612
1582011600000|2020-02-18 07:40:00|13649.5|13639.5|13652|13642|13652|13642|13649.5|13639.5|298
1582011900000|2020-02-18 07:45:00|13649.5|13639.5|13649.5|13639.5|13654.5|13644.5|13649.5|13639.5|666
1582012200000|2020-02-18 07:50:00|13647|13637|13639.5|13629.5|13647|13637|13634.5|13624.5|1306
1582012500000|2020-02-18 07:55:00|13642|13632|13634.5|13624.5|13644.5|13634.5|13632|13622|1095
1582012800000|2020-02-18 08:00:00|13635.7|13623.2|13660.7|13648.2|13668.2|13655.7|13633.2|13620.7|2736
1582013100000|2020-02-18 08:05:00|13658.2|13645.7|13658.2|13645.7|13663.2|13650.7|13653.2|13640.7|576
1582013400000|2020-02-18 08:10:00|13660.7|13648.2|13668.2|13653.2|13670.7|13658.2|13660.7|13645.7|658
1582013700000|2020-02-18 08:15:00|13670.7|13655.7|13663.2|13650.7|13670.7|13658.2|13660.7|13648.2|1122
1582014000000|2020-02-18 08:20:00|13660.7|13648.2|13653.2|13640.7|13660.7|13648.2|13650.7|13638.2|548
1582014300000|2020-02-18 08:25:00|13655.7|13643.2|13645.7|13633.2|13655.7|13643.2|13640.7|13628.2|996
1582014600000|2020-02-18 08:30:00|13648.7|13624.7|13659.8|13635.8|13667|13643|13648.1|13624.1|0
1582014900000|2020-02-18 08:35:00|13660.1|13636.1|13659.8|13635.8|13662.6|13638.6|13656.5|13632.5|169
1582015200000|2020-02-18 08:40:00|13660.4|13636.4|13655.3|13631.3|13665.4|13641.4|13652.5|13628.5|0
1582015500000|2020-02-18 08:45:00|13655.8|13631.8|13653.2|13629.2|13663.2|13639.2|13649.3|13625.3|0
1582015800000|2020-02-18 08:50:00|13651.4|13627.4|13659.7|13635.7|13660.2|13636.2|13650.4|13626.4|0
1582016100000|2020-02-18 08:55:00|13661.5|13637.5|13659.7|13635.7|13662.5|13638.5|13656.9|13632.9|0
1582016400000|2020-02-18 09:00:00|13648.2|13638.2|13633.2|13620.7|13655.7|13640.7|13628.2|13615.7|783
1582016700000|2020-02-18 09:05:00|13630.7|13618.2|13635.7|13623.2|13638.2|13625.7|13630.7|13618.2|85
1582017000000|2020-02-18 09:10:00|13633.2|13620.7|13618.2|13605.7|13633.2|13620.7|13618.2|13605.7|252
1582017300000|2020-02-18 09:15:00|13615.7|13603.2|13625.7|13610.7|13625.7|13610.7|13610.7|13598.2|522
1582017600000|2020-02-18 09:20:00|13623.2|13613.2|13625.7|13613.2|13628.2|13615.7|13623.2|13610.7|101
1582017900000|2020-02-18 09:25:00|13623.2|13610.7|13618.2|13605.7|13625.7|13613.2|13618.2|13605.7|144
1582018200000|2020-02-18 09:30:00|13620.7|13608.2|13623.2|13610.7|13625.7|13613.2|13618.2|13605.7|97
1582018500000|2020-02-18 09:35:00|13625.7|13613.2|13618.2|13605.7|13625.7|13613.2|13615.7|13603.2|96
1582018800000|2020-02-18 09:40:00|13620.7|13608.2|13625.7|13613.2|13628.2|13615.7|13618.2|13605.7|95
1582019100000|2020-02-18 09:45:00|13628.2|13615.7|13635.7|13623.2|13638.2|13623.2|13625.7|13613.2|351
1582019400000|2020-02-18 09:50:00|13633.2|13620.7|13648.2|13635.7|13650.7|13638.2|13633.2|13620.7|601
1582019700000|2020-02-18 09:55:00|13645.7|13633.2|13658.2|13643.2|13660.7|13648.2|13645.7|13630.7|479
1582020000000|2020-02-18 10:00:00|13655.7|13640.7|13645.7|13630.7|13655.7|13643.2|13643.2|13630.7|241
1582020300000|2020-02-18 10:05:00|13648.2|13633.2|13653.2|13640.7|13653.2|13640.7|13645.7|13633.2|117
1582020600000|2020-02-18 10:10:00|13655.7|13643.2|13653.2|13640.7|13658.2|13645.7|13650.7|13638.2|209
1582020900000|2020-02-18 10:15:00|13655.7|13643.2|13658.2|13645.7|13665.7|13650.7|13653.2|13640.7|376
1582021200000|2020-02-18 10:20:00|13655.7|13643.2|13658.2|13643.2|13658.2|13645.7|13653.2|13640.7|81
1582021500000|2020-02-18 10:25:00|13655.7|13645.7|13655.7|13643.2|13658.2|13645.7|13655.7|13643.2|134
1582021800000|2020-02-18 10:30:00|13658.2|13645.7|13665.7|13650.7|13678.2|13665.7|13655.7|13643.2|457
1582022100000|2020-02-18 10:35:00|13663.2|13653.2|13658.2|13645.7|13665.7|13653.2|13658.2|13645.7|62
1582022400000|2020-02-18 10:40:00|13655.7|13643.2|13663.2|13650.7|13663.2|13650.7|13655.7|13643.2|76
1582022700000|2020-02-18 10:45:00|13660.7|13648.2|13658.2|13645.7|13663.2|13650.7|13658.2|13645.7|34
1582023000000|2020-02-18 10:50:00|13660.7|13648.2|13663.2|13648.2|13663.2|13650.7|13660.7|13645.7|36
1582023300000|2020-02-18 10:55:00|13665.7|13650.7|13665.7|13653.2|13668.2|13653.2|13658.2|13645.7|300
1582023600000|2020-02-18 11:00:00|13663.2|13650.7|13668.2|13655.7|13670.7|13655.7|13663.2|13648.2|151
1582023900000|2020-02-18 11:05:00|13665.7|13653.2|13665.7|13653.2|13668.2|13655.7|13665.7|13653.2|32
1582024200000|2020-02-18 11:10:00|13668.2|13655.7|13665.7|13653.2|13668.2|13655.7|13665.7|13653.2|80
1582024500000|2020-02-18 11:15:00|13663.2|13650.7|13665.7|13653.2|13665.7|13653.2|13663.2|13650.7|76
1582024800000|2020-02-18 11:20:00|13668.2|13655.7|13675.7|13663.2|13678.2|13665.7|13668.2|13655.7|488
1582025100000|2020-02-18 11:25:00|13673.2|13660.7|13670.7|13658.2|13675.7|13663.2|13670.7|13658.2|62
1582025400000|2020-02-18 11:30:00|13668.2|13655.7|13658.2|13645.7|13670.7|13655.7|13658.2|13645.7|134
1582025700000|2020-02-18 11:35:00|13655.7|13643.2|13655.7|13643.2|13655.7|13643.2|13653.2|13640.7|126
1582026000000|2020-02-18 11:40:00|13653.2|13640.7|13653.2|13640.7|13655.7|13643.2|13653.2|13640.7|168
1582026300000|2020-02-18 11:45:00|13655.7|13638.2|13655.7|13643.2|13655.7|13643.2|13655.7|13638.2|57
1582026600000|2020-02-18 11:50:00|13653.2|13640.7|13650.7|13638.2|13653.2|13640.7|13645.7|13633.2|237
1582026900000|2020-02-18 11:55:00|13653.2|13640.7|13648.2|13635.7|13653.2|13640.7|13645.7|13633.2|148
1582027200000|2020-02-18 12:00:00|13645.7|13633.2|13645.7|13633.2|13648.2|13635.7|13645.7|13633.2|151
1582027500000|2020-02-18 12:05:00|13643.2|13630.7|13643.2|13630.7|13645.7|13630.7|13640.7|13628.2|110
1582027800000|2020-02-18 12:10:00|13645.7|13633.2|13640.7|13625.7|13645.7|13633.2|13638.2|13625.7|95
1582028100000|2020-02-18 12:15:00|13638.2|13628.2|13640.7|13625.7|13640.7|13628.2|13638.2|13625.7|111
1582028400000|2020-02-18 12:20:00|13638.2|13628.2|13643.2|13628.2|13643.2|13630.7|13638.2|13625.7|37
1582028700000|2020-02-18 12:25:00|13645.7|13630.7|13643.2|13630.7|13650.7|13638.2|13643.2|13628.2|317
1582029000000|2020-02-18 12:30:00|13640.7|13628.2|13640.7|13628.2|13645.7|13633.2|13638.2|13625.7|221
1582029300000|2020-02-18 12:35:00|13638.2|13625.7|13640.7|13628.2|13645.7|13630.7|13638.2|13625.7|271
1582029600000|2020-02-18 12:40:00|13643.2|13630.7|13645.7|13633.2|13648.2|13635.7|13640.7|13630.7|156
1582029900000|2020-02-18 12:45:00|13643.2|13630.7|13640.7|13628.2|13645.7|13633.2|13638.2|13625.7|65
1582030200000|2020-02-18 12:50:00|13638.2|13625.7|13635.7|13623.2|13640.7|13628.2|13635.7|13623.2|128
1582030500000|2020-02-18 12:55:00|13638.2|13625.7|13640.7|13628.2|13643.2|13630.7|13638.2|13625.7|721
1582030800000|2020-02-18 13:00:00|13643.2|13625.7|13635.7|13623.2|13643.2|13625.7|13633.2|13620.7|69
1582031100000|2020-02-18 13:05:00|13638.2|13625.7|13635.7|13623.2|13638.2|13625.7|13633.2|13620.7|33
1582031400000|2020-02-18 13:10:00|13638.2|13625.7|13638.2|13625.7|13640.7|13628.2|13633.2|13620.7|93
1582031700000|2020-02-18 13:15:00|13635.7|13623.2|13640.7|13628.2|13643.2|13630.7|13635.7|13623.2|60
1582032000000|2020-02-18 13:20:00|13643.2|13630.7|13645.7|13633.2|13648.2|13633.2|13640.7|13630.7|31
1582032300000|2020-02-18 13:25:00|13648.2|13635.7|13648.2|13635.7|13650.7|13638.2|13645.7|13633.2|306
1582032600000|2020-02-18 13:30:00|13650.7|13638.2|13650.7|13635.7|13653.2|13640.7|13645.7|13633.2|210
1582032900000|2020-02-18 13:35:00|13648.2|13638.2|13643.2|13630.7|13653.2|13640.7|13643.2|13630.7|274
1582033200000|2020-02-18 13:40:00|13645.7|13633.2|13643.2|13630.7|13645.7|13633.2|13643.2|13630.7|86
1582033500000|2020-02-18 13:45:00|13640.7|13628.2|13650.7|13638.2|13653.2|13640.7|13640.7|13628.2|209
1582033800000|2020-02-18 13:50:00|13648.2|13635.7|13648.2|13635.7|13653.2|13640.7|13648.2|13635.7|34
1582034100000|2020-02-18 13:55:00|13650.7|13638.2|13643.2|13630.7|13650.7|13638.2|13640.7|13628.2|140
1582034400000|2020-02-18 14:00:00|13645.7|13633.2|13643.2|13628.2|13645.7|13633.2|13643.2|13628.2|261
1582034700000|2020-02-18 14:05:00|13638.2|13625.7|13643.2|13630.7|13645.7|13633.2|13638.2|13625.7|259
1582035000000|2020-02-18 14:10:00|13645.7|13633.2|13640.7|13628.2|13645.7|13633.2|13640.7|13628.2|106
1582035300000|2020-02-18 14:15:00|13643.2|13630.7|13643.2|13630.7|13643.2|13630.7|13640.7|13628.2|27
1582035600000|2020-02-18 14:20:00|13638.2|13625.7|13643.2|13630.7|13645.7|13633.2|13638.2|13625.7|453
1582035900000|2020-02-18 14:25:00|13640.7|13628.2|13635.7|13623.2|13643.2|13630.7|13633.2|13620.7|445
1582036200000|2020-02-18 14:30:00|13638.2|13625.7|13660.7|13648.2|13663.2|13650.7|13635.7|13623.2|767
1582036500000|2020-02-18 14:35:00|13663.2|13650.7|13663.2|13650.7|13668.2|13655.7|13648.2|13635.7|754
1582036800000|2020-02-18 14:40:00|13665.7|13653.2|13668.2|13655.7|13680.7|13668.2|13665.7|13653.2|1720
1582037100000|2020-02-18 14:45:00|13670.7|13658.2|13678.2|13665.7|13680.7|13668.2|13670.7|13655.7|295
1582037400000|2020-02-18 14:50:00|13675.7|13663.2|13685.7|13673.2|13685.7|13673.2|13668.2|13655.7|488
1582037700000|2020-02-18 14:55:00|13688.2|13675.7|13688.2|13675.7|13688.2|13675.7|13680.7|13668.2|357
1582038000000|2020-02-18 15:00:00|13690.7|13678.2|13683.2|13670.7|13693.2|13678.2|13683.2|13670.7|349
1582038300000|2020-02-18 15:05:00|13680.7|13668.2|13685.7|13673.2|13688.2|13675.7|13678.2|13665.7|289
1582038600000|2020-02-18 15:10:00|13683.2|13670.7|13683.2|13670.7|13685.7|13673.2|13678.2|13665.7|221
1582038900000|2020-02-18 15:15:00|13680.7|13668.2|13678.2|13665.7|13683.2|13668.2|13675.7|13663.2|207
1582039200000|2020-02-18 15:20:00|13680.7|13668.2|13678.2|13665.7|13680.7|13668.2|13678.2|13665.7|142
1582039500000|2020-02-18 15:25:00|13675.7|13663.2|13653.2|13640.7|13675.7|13663.2|13653.2|13638.2|486
1582039800000|2020-02-18 15:30:00|13655.7|13643.2|13663.2|13650.7|13665.7|13653.2|13655.7|13643.2|350
1582040100000|2020-02-18 15:35:00|13660.7|13648.2|13663.2|13650.7|13663.2|13650.7|13653.2|13640.7|414
1582040400000|2020-02-18 15:40:00|13660.7|13648.2|13660.7|13648.2|13663.2|13650.7|13655.7|13643.2|181
1582040700000|2020-02-18 15:45:00|13663.2|13650.7|13668.2|13655.7|13675.7|13663.2|13663.2|13650.7|243
1582041000000|2020-02-18 15:50:00|13665.7|13653.2|13665.7|13653.2|13673.2|13660.7|13665.7|13653.2|324
1582041300000|2020-02-18 15:55:00|13668.2|13655.7|13673.2|13660.7|13680.7|13668.2|13668.2|13655.7|502
1582041600000|2020-02-18 16:00:00|13675.7|13663.2|13665.7|13653.2|13678.2|13665.7|13660.7|13648.2|462
1582041900000|2020-02-18 16:05:00|13663.2|13650.7|13655.7|13643.2|13665.7|13653.2|13653.2|13640.7|243
1582042200000|2020-02-18 16:10:00|13653.2|13640.7|13650.7|13638.2|13660.7|13648.2|13650.7|13638.2|327
1582042500000|2020-02-18 16:15:00|13653.2|13640.7|13645.7|13633.2|13658.2|13645.7|13645.7|13633.2|665
1582042800000|2020-02-18 16:20:00|13648.2|13635.7|13640.7|13628.2|13650.7|13638.2|13640.7|13628.2|349
1582043100000|2020-02-18 16:25:00|13638.2|13625.7|13638.2|13625.7|13640.7|13628.2|13635.7|13623.2|192
1582043400000|2020-02-18 16:30:00|13640.7|13628.2|13643.2|13630.7|13645.7|13633.2|13640.7|13628.2|213
1582043700000|2020-02-18 16:35:00|13645.7|13633.2|13640.7|13628.2|13650.7|13638.2|13640.7|13628.2|193
1582044000000|2020-02-18 16:40:00|13643.2|13630.7|13633.2|13620.7|13643.2|13630.7|13633.2|13620.7|108
1582044300000|2020-02-18 16:45:00|13630.7|13618.2|13630.7|13618.2|13633.2|13620.7|13625.7|13613.2|531
1582044600000|2020-02-18 16:50:00|13633.2|13620.7|13633.2|13620.7|13638.2|13623.2|13630.7|13618.2|177
1582044900000|2020-02-18 16:55:00|13630.7|13618.2|13628.2|13615.7|13633.2|13620.7|13628.2|13615.7|202
1582045200000|2020-02-18 17:00:00|13630.7|13618.2|13633.2|13620.7|13633.2|13620.7|13625.7|13613.2|265
1582045500000|2020-02-18 17:05:00|13630.7|13618.2|13633.2|13620.7|13635.7|13623.2|13630.7|13615.7|145
1582045800000|2020-02-18 17:10:00|13635.7|13623.2|13645.7|13633.2|13645.7|13633.2|13635.7|13623.2|326
1582046100000|2020-02-18 17:15:00|13643.2|13630.7|13643.2|13630.7|13645.7|13633.2|13640.7|13628.2|159
1582046400000|2020-02-18 17:20:00|13645.7|13628.2|13640.7|13628.2|13645.7|13630.7|13640.7|13625.7|44
1582046700000|2020-02-18 17:25:00|13643.2|13630.7|13640.7|13628.2|13645.7|13633.2|13640.7|13628.2|277
1582047000000|2020-02-18 17:30:00|13643.2|13630.7|13648.2|13635.7|13648.2|13635.7|13640.7|13628.2|116
1582047300000|2020-02-18 17:35:00|13650.7|13638.2|13650.7|13638.2|13653.2|13638.2|13648.2|13633.2|170
1582047600000|2020-02-18 17:40:00|13648.2|13635.7|13645.7|13633.2|13650.7|13638.2|13643.2|13630.7|130
1582047900000|2020-02-18 17:45:00|13643.2|13630.7|13645.7|13633.2|13645.7|13633.2|13643.2|13630.7|36
1582048200000|2020-02-18 17:50:00|13648.2|13635.7|13645.7|13633.2|13648.2|13635.7|13645.7|13633.2|90
1582048500000|2020-02-18 17:55:00|13648.2|13635.7|13643.2|13630.7|13648.2|13635.7|13643.2|13630.7|131
1582048800000|2020-02-18 18:00:00|13645.7|13633.2|13650.7|13635.7|13650.7|13638.2|13645.7|13633.2|196
1582049100000|2020-02-18 18:05:00|13648.2|13638.2|13653.2|13640.7|13653.2|13640.7|13648.2|13635.7|82
1582049400000|2020-02-18 18:10:00|13650.7|13638.2|13653.2|13640.7|13660.7|13645.7|13650.7|13635.7|470
1582049700000|2020-02-18 18:15:00|13650.7|13638.2|13650.7|13638.2|13653.2|13640.7|13650.7|13638.2|150
1582050000000|2020-02-18 18:20:00|13653.2|13640.7|13650.7|13638.2|13653.2|13640.7|13650.7|13638.2|108
1582050300000|2020-02-18 18:25:00|13648.2|13635.7|13645.7|13633.2|13650.7|13635.7|13645.7|13633.2|85
1582050600000|2020-02-18 18:30:00|13648.2|13635.7|13643.2|13630.7|13650.7|13635.7|13640.7|13628.2|130
1582050900000|2020-02-18 18:35:00|13640.7|13628.2|13640.7|13625.7|13643.2|13630.7|13640.7|13625.7|90
1582051200000|2020-02-18 18:40:00|13638.2|13628.2|13635.7|13623.2|13643.2|13628.2|13635.7|13623.2|73
1582051500000|2020-02-18 18:45:00|13633.2|13620.7|13635.7|13623.2|13638.2|13625.7|13633.2|13620.7|120
1582051800000|2020-02-18 18:50:00|13633.2|13620.7|13625.7|13613.2|13633.2|13623.2|13625.7|13613.2|92
1582052100000|2020-02-18 18:55:00|13628.2|13615.7|13625.7|13613.2|13628.2|13615.7|13625.7|13613.2|83
1582052400000|2020-02-18 19:00:00|13628.2|13615.7|13630.7|13618.2|13633.2|13620.7|13625.7|13613.2|310
1582052700000|2020-02-18 19:05:00|13628.2|13615.7|13628.2|13615.7|13630.7|13618.2|13628.2|13615.7|77
1582053000000|2020-02-18 19:10:00|13630.7||13628.2||13630.7||13628.2||62
1582053300000|2020-02-18 19:15:00|13630.7|13618.2|13638.2|13625.7|13640.7|13625.7|13630.7|13618.2|520
1582053600000|2020-02-18 19:20:00|13640.7|13628.2|13643.2|13630.7|13643.2|13630.7|13638.2|13625.7|226
1582053900000|2020-02-18 19:25:00|13645.7|13633.2|13648.2|13635.7|13653.2|13640.7|13645.7|13633.2|370
1582054200000|2020-02-18 19:30:00|13645.7|13633.2|13643.2|13630.7|13648.2|13633.2|13643.2|13630.7|395
1582054500000|2020-02-18 19:35:00|13645.7|13633.2|13645.7|13633.2|13650.7|13638.2|13643.2|13630.7|213
1582054800000|2020-02-18 19:40:00|13643.2|13630.7|13648.2|13638.2|13650.7|13638.2|13643.2|13630.7|310
1582055100000|2020-02-18 19:45:00|13647|13637|13645.7|13635.7|13649.5|13639.5|13644.5|13634.5|120
1582055400000|2020-02-18 19:50:00|13644.5|13634.5|13639.5|13629.5|13647|13637|13639.5|13629.5|180
1582055700000|2020-02-18 19:55:00|13640.7|13630.7|13637|13627|13642|13632|13637|13627|164
1582056000000|2020-02-18 20:00:00|13638.2|13628.2|13644.5|13634.5|13644.5|13634.5|13638.2|13628.2|382
1582056300000|2020-02-18 20:05:00|13642|13632|13644.5|13634.5|13644.5|13634.5|13642|13632|99
1582056600000|2020-02-18 20:10:00|13643.2|13633.2|13649.5|13639.5|13649.5|13639.5|13643.2|13633.2|262
1582056900000|2020-02-18 20:15:00|13648.2|13638.2|13642|13632|13649.5|13639.5|13642|13632|96
1582057200000|2020-02-18 20:20:00|13643.2|13633.2|13640.7|13630.7|13643.2|13633.2|13639.5|13629.5|148
1582057500000|2020-02-18 20:25:00|13642|13632|13634.5|13624.5|13642|13632|13632|13622|203
1582057800000|2020-02-18 20:30:00|13633.2|13623.2|13630.7|13620.7|13635.7|13625.7|13630.7|13620.7|126
1582058100000|2020-02-18 20:35:00|13632|13622|13628.2|13618.2|13632|13622|13627|13617|94
1582058400000|2020-02-18 20:40:00|13627|13617|13630.7|13620.7|13632|13622|13627|13617|112
1582058700000|2020-02-18 20:45:00|13632|13622|13624.5|13614.5|13632|13622|13624.5|13614.5|106
1582059000000|2020-02-18 20:50:00|13623.2|13613.2|13622|13612|13624.5|13614.5|13622|13612|201
1582059300000|2020-02-18 20:55:00|13624.5|13614.5|13624.5|13614.5|13629.5|13619.5|13622|13612|279
1582059600000|2020-02-18 21:00:00|13622|13612|13622|13612|13622|13612|13619.5|13609.5|183
1582059900000|2020-02-18 21:05:00|||||||||12
1582060200000|2020-02-18 21:10:00|||||||||24
1582060500000|2020-02-18 21:15:00|13632|13608|13632.7|13608.7|13632.7|13608.7|13631.2|13607.2|0
1582060800000|2020-02-18 21:20:00|13632.3|13608.3|13632.2|13608.2|13633.3|13609.3|13631.5|13607.5|0
1582061100000|2020-02-18 21:25:00|13632.4|13608.4|13632.9|13608.9|13632.9|13608.9|13632.4|13608.4|0
1582061400000|2020-02-18 21:30:00|13632.8|13608.8|13636|13612|13636|13612|13632.8|13608.8|0
1582061700000|2020-02-18 21:35:00|13635|13611|13630.2|13606.2|13637|13613|13630.2|13606.2|0
1582062000000|2020-02-18 21:40:00|13631.3|13607.3|13627.7|13603.7|13631.3|13607.3|13626.7|13602.7|0
1582062300000|2020-02-18 21:45:00|13626.7|13602.7|13630.8|13606.8|13631.8|13607.8|13625.7|13601.7|0
1582062600000|2020-02-18 21:50:00|13631.8|13607.8|13635.3|13611.3|13635.3|13611.3|13630.8|13606.8|0
1582062900000|2020-02-18 21:55:00|13634.3|13610.3|13634.8|13610.8|13638.4|13614.4|13633.3|13609.3|0
1582063200000|2020-02-18 22:00:00|13635.7|13611.7|13634.9|13610.9|13635.7|13611.7|13633.9|13609.9|0
1582063500000|2020-02-18 22:05:00|13635.1|13611.1|13635.6|13611.6|13636.2|13612.2|13634.9|13610.9|0
1582063800000|2020-02-18 22:10:00|13635.4|13611.4|13636|13612|13636|13612|13635.4|13611.4|0
1582064100000|2020-02-18 22:15:00|13635.9|13611.9|13637.2|13613.2|13637.2|13613.2|13635.6|13611.6|0
1582064400000|2020-02-18 22:20:00|13637.1|13613.1|13637.1|13613.1|13637.2|13613.2|13636.9|13612.9|0
1582064700000|2020-02-18 22:25:00|13637.2|13613.2|13637.1|13613.1|13637.4|13613.4|13637.1|13613.1|0
1582065000000|2020-02-18 22:30:00|13637.7|13613.7|13637.1|13613.1|13637.7|13613.7|13637|13613|0
1582065300000|2020-02-18 22:35:00|13637.6|13613.6|13638.3|13614.3|13638.3|13614.3|13637.6|13613.6|0
1582065600000|2020-02-18 22:40:00|13638.4|13614.4|13638.4|13614.4|13639|13615|13638.4|13614.4|0
1582065900000|2020-02-18 22:45:00|13638.2|13614.2|13638.1|13614.1|13638.4|13614.4|13638|13614|0
1582066200000|2020-02-18 22:50:00|13638.4|13614.4|13639.4|13615.4|13639.4|13615.4|13638.4|13614.4|0
1582066500000|2020-02-18 22:55:00|13639.3|13615.3|13641.9|13617.9|13641.9|13617.9|13639.2|13615.2|0
1582066800000|2020-02-18 23:00:00|13640.3|13616.3|13643.8|13619.8|13646.9|13622.9|13637.2|13613.2|0
1582067100000|2020-02-18 23:05:00|13644.9|13620.9|13642.4|13618.4|13644.9|13620.9|13642.4|13618.4|0
1582067400000|2020-02-18 23:10:00|13643.4|13619.4|13645.5|13621.5|13645.5|13621.5|13643.4|13619.4|0
1582067700000|2020-02-18 23:15:00|13644.5|13620.5|13648.4|13624.4|13649.4|13625.4|13644.5|13620.5|0
1582068000000|2020-02-18 23:20:00|13647.8|13623.8|13650.9|13626.9|13651.9|13627.9|13647.4|13623.4|0
1582068300000|2020-02-18 23:25:00|13649.9|13625.9|13652.6|13628.6|13652.6|13628.6|13649.9|13625.9|0
1582068600000|2020-02-18 23:30:00|13653.6|13629.6|13652.6|13628.6|13654.6|13630.6|13651.6|13627.6|0
1582068900000|2020-02-18 23:35:00|13651.6|13627.6|13651.6|13627.6|13652.6|13628.6|13650.6|13626.6|0
1582069200000|2020-02-18 23:40:00|13652.1|13628.1|13660.1|13636.1|13661.1|13637.1|13651.6|13627.6|0
1582069500000|2020-02-18 23:45:00|13661.1|13637.1|13659.8|13635.8|13661.9|13637.9|13658.8|13634.8|0
1582069800000|2020-02-18 23:50:00|13659.3|13635.3|13660.8|13636.8|13660.8|13636.8|13657.8|13633.8|0
1582070100000|2020-02-18 23:55:00|13661.3|13637.3|13684.2|13660.2|13684.2|13660.2|13661.3|13637.3|0
1582070400000|2020-02-19 00:00:00|13685.2|13661.2|13711.4|13687.4|13715.8|13691.8|13685.2|13661.2|0
1582070700000|2020-02-19 00:05:00|13712.4|13688.4|13703.2|13679.2|13713.4|13689.4|13702.2|13678.2|0
1582071000000|2020-02-19 00:10:00|13702.2|13678.2|13704.2|13680.2|13707.3|13683.3|13702.2|13678.2|0
1582071300000|2020-02-19 00:15:00|13705.2|13681.2|13699.2|13675.2|13707.3|13683.3|13699.2|13675.2|0
1582071600000|2020-02-19 00:20:00|13699.7|13675.7|13689.7|13665.7|13702.4|13678.4|13689.2|13665.2|0
1582071900000|2020-02-19 00:25:00|13689.4|13665.4|13699.3|13675.3|13699.3|13675.3|13689.2|13665.2|0
1582072200000|2020-02-19 00:30:00|13699.1|13675.1|13690.2|13666.2|13700.5|13676.5|13689.7|13665.7|0
1582072500000|2020-02-19 00:35:00|13690.7|13666.7|13695.7|13671.7|13695.7|13671.7|13689.7|13665.7|0
1582072800000|2020-02-19 00:40:00|13694.8|13670.8|13694.1|13670.1|13694.8|13670.8|13692.9|13668.9|0
1582073100000|2020-02-19 00:45:00|13694.3|13670.3|13669.1|13645.1|13694.6|13670.6|13668.6|13644.6|0
1582073400000|2020-02-19 00:50:00|13668.8|13644.8|13667.6|13643.6|13669.1|13645.1|13667.2|13643.2|0
1582073700000|2020-02-19 00:55:00|13668.1|13644.1|13682.1|13658.1|13682.1|13658.1|13668.1|13644.1|0
1582074000000|2020-02-19 01:00:00|13680.3|13656.3|13682.7|13672.7|13696.4|13686.4|13675.2|13656.3|1977
1582074300000|2020-02-19 01:05:00|13683.9|13673.9|13662.7|13652.7|13685.2|13675.2|13655.2|13645.2|1918
1582074600000|2020-02-19 01:10:00|13660.2|13650.2|13662.7|13652.7|13670.2|13660.2|13660.2|13650.2|879
1582074900000|2020-02-19 01:15:00|13665.2|13655.2|13660.2|13650.2|13667.7|13657.7|13652.7|13642.7|1565
1582075200000|2020-02-19 01:20:00|13657.7|13647.7|13655.2|13645.2|13665.2|13655.2|13655.2|13645.2|624
1582075500000|2020-02-19 01:25:00|13653.9|13643.9|13652.7|13642.7|13660.2|13650.2|13650.2|13640.2|1031
1582075800000|2020-02-19 01:30:00|13651.4|13641.4|13662.7|13652.7|13682.7|13672.7|13640.2|13630.2|10655
1582076100000|2020-02-19 01:35:00|13661.4|13651.4|13677.7|13667.7|13680.2|13670.2|13655.2|13645.2|4208
1582076400000|2020-02-19 01:40:00|13678.9|13668.9|13707.7|13697.7|13712.7|13702.7|13665.2|13655.2|5445
1582076700000|2020-02-19 01:45:00|13708.9|13698.9|13725.2|13715.2|13732.7|13722.7|13705.2|13695.2|6185
1582077000000|2020-02-19 01:50:00|13726.4|13716.4|13735.2|13725.2|13741.4|13731.4|13722.7|13712.7|4753
1582077300000|2020-02-19 01:55:00|13732.7|13722.7|13737.7|13727.7|13755.2|13745.2|13732.7|13722.7|3828
1582077600000|2020-02-19 02:00:00|13738.9|13728.9|13732.7|13722.7|13752.7|13742.7|13732.7|13722.7|4545
1582077900000|2020-02-19 02:05:00|13735.2|13725.2|13748.9|13738.9|13750.2|13740.2|13723.9|13713.9|4214
1582078200000|2020-02-19 02:10:00|13747.7|13737.7|13760.2|13750.2|13765.2|13755.2|13747.7|13737.7|4754
1582078500000|2020-02-19 02:15:00|13762.7|13752.7|13772.7|13762.7|13782.7|13772.7|13762.7|13752.7|4752
1582078800000|2020-02-19 02:20:00|13775.2|13765.2|13782.7|13772.7|13787.7|13777.7|13771.4|13761.4|3720
1582079100000|2020-02-19 02:25:00|13781.4|13771.4|13782.7|13772.7|13787.7|13777.7|13770.2|13760.2|2871
1582079400000|2020-02-19 02:30:00|13783.9|13773.9|13780.2|13770.2|13783.9|13773.9|13757.7|13747.7|2994
1582079700000|2020-02-19 02:35:00|13782.7|13772.7|13777.7|13767.7|13790.2|13780.2|13770.2|13760.2|2938
1582080000000|2020-02-19 02:40:00|13778.9|13768.9|13782.7|13772.7|13792.7|13782.7|13775.2|13765.2|2841
1582080300000|2020-02-19 02:45:00|13783.9|13773.9|13765.2|13755.2|13787.7|13777.7|13762.7|13752.7|2319
1582080600000|2020-02-19 02:50:00|13763.9|13753.9|13732.7|13722.7|13766.4|13756.4|13727.7|13717.7|4299
1582080900000|2020-02-19 02:55:00|13730.2|13720.2|13747.7|13737.7|13755.2|13745.2|13728.9|13718.9|2762
1582081200000|2020-02-19 03:00:00|13745.2|13735.2|13762.7|13752.7|13765.2|13755.2|13737.7|13727.7|2021
1582081500000|2020-02-19 03:05:00|13763.9|13753.9|13770.2|13760.2|13770.2|13760.2|13757.7|13747.7|1471
1582081800000|2020-02-19 03:10:00|13771.4|13761.4|13770.2|13760.2|13775.2|13765.2|13762.7|13752.7|1825
1582082100000|2020-02-19 03:15:00|13771.4|13761.4|13767.7|13757.7|13780.2|13770.2|13762.7|13752.7|2737
1582082400000|2020-02-19 03:20:00|13770.2|13760.2|13795.2|13785.2|13797.7|13787.7|13770.2|13760.2|3207
1582082700000|2020-02-19 03:25:00|13796.4|13786.4|13773.9|13763.9|13797.7|13787.7|13770.2|13760.2|1918
1582083000000|2020-02-19 03:30:00|13772.7|13762.7|13772.7|13762.7|13772.7|13762.7|13767.7|13757.7|214
1582083300000|2020-02-19 03:35:00|13773.9|13763.9|13775.2|13765.2|13775.2|13765.2|13772.7|13762.7|139
1582083600000|2020-02-19 03:40:00|13772.7|13762.7|13772.7|13762.7|13775.2|13765.2|13770.2|13760.2|257
1582083900000|2020-02-19 03:45:00|13775.2|13765.2|13775.2|13765.2|13775.2|13765.2|13775.2|13765.2|65
1582084200000|2020-02-19 03:50:00|13777.7|13767.7|13782.7|13772.7|13782.7|13772.7|13775.2|13765.2|790
1582084500000|2020-02-19 03:55:00|13783.9|13773.9|13782.7|13772.7|13785.2|13775.2|13782.7|13772.7|165
1582084800000|2020-02-19 04:00:00|13785.2|13775.2|13780.2|13770.2|13785.2|13775.2|13780.2|13770.2|376
1582085100000|2020-02-19 04:05:00|13782.7|13772.7|13782.7|13772.7|13782.7|13772.7|13782.7|13772.7|147
1582085400000|2020-02-19 04:10:00|13785.2|13775.2|13782.7|13772.7|13785.2|13775.2|13782.7|13772.7|202
1582085700000|2020-02-19 04:15:00|13785.2|13775.2|13783.9|13773.9|13785.2|13775.2|13782.7|13772.7|76
1582086000000|2020-02-19 04:20:00|13785.2|13775.2|13782.7|13772.7|13785.2|13775.2|13782.7|13772.7|104
1582086300000|2020-02-19 04:25:00|13783.9|13773.9|13780.2|13770.2|13785.2|13775.2|13780.2|13770.2|213
1582086600000|2020-02-19 04:30:00|13781.4|13771.4|13782.7|13772.7|13782.7|13772.7|13780.2|13770.2|44
1582086900000|2020-02-19 04:35:00|||||||||81
1582087200000|2020-02-19 04:40:00|||||||||80
1582087500000|2020-02-19 04:45:00|13781.4|13771.4|13780.2|13770.2|13781.4|13771.4|13780.2|13770.2|109
1582087800000|2020-02-19 04:50:00|13777.7|13767.7|13777.7|13767.7|13777.7|13767.7|13777.7|13767.7|73
1582088100000|2020-02-19 04:55:00|13780.2|13770.2|13780.2|13770.2|13782.7|13772.7|13780.2|13770.2|227
1582088400000|2020-02-19 05:00:00|13777.7|13767.7|13767.7|13757.7|13777.7|13767.7|13750.2|13740.2|2421
1582088700000|2020-02-19 05:05:00|13766.4|13756.4|13777.7|13767.7|13785.2|13775.2|13765.2|13755.2|1731
1582089000000|2020-02-19 05:10:00|13778.9|13768.9|13762.7|13752.7|13785.2|13775.2|13760.2|13750.2|1659
1582089300000|2020-02-19 05:15:00|13760.2|13750.2|13742.7|13732.7|13762.7|13752.7|13742.7|13732.7|2078
1582089600000|2020-02-19 05:20:00|13740.2|13730.2|13747.7|13737.7|13760.2|13750.2|13735.2|13725.2|2189
1582089900000|2020-02-19 05:25:00|13748.9|13738.9|13760.2|13750.2|13762.7|13752.7|13748.9|13738.9|1341
1582090200000|2020-02-19 05:30:00|13762.7|13752.7|13742.7|13732.7|13762.7|13752.7|13732.7|13722.7|2529
1582090500000|2020-02-19 05:35:00|13745.2|13735.2|13753.9|13743.9|13757.7|13747.7|13745.2|13735.2|801
1582090800000|2020-02-19 05:40:00|13752.7|13742.7|13757.7|13747.7|13762.7|13752.7|13745.2|13735.2|1545
1582091100000|2020-02-19 05:45:00|13755.2|13745.2|13755.2|13745.2|13757.7|13747.7|13735.2|13725.2|1922
1582091400000|2020-02-19 05:50:00|13753.9|13743.9|13755.2|13745.2|13768.9|13758.9|13752.7|13742.7|949
1582091700000|2020-02-19 05:55:00|13757.7|13747.7|13737.7|13727.7|13765.2|13755.2|13737.7|13727.7|975
1582092000000|2020-02-19 06:00:00|13738.9|13728.9|13720.2|13710.2|13740.2|13730.2|13710.2|13700.2|4225
1582092300000|2020-02-19 06:05:00|13718.9|13708.9|13717.7|13707.7|13735.2|13725.2|13717.7|13707.7|1689
1582092600000|2020-02-19 06:10:00|13718.9|13708.9|13702.7|13692.7|13727.7|13717.7|13702.7|13692.7|1912
1582092900000|2020-02-19 06:15:00|13701.4|13691.4|13695.2|13685.2|13712.7|13702.7|13682.7|13672.7|4093
1582093200000|2020-02-19 06:20:00|13692.7|13682.7|13700.2|13690.2|13716.4|13706.4|13690.2|13680.2|2170
1582093500000|2020-02-19 06:25:00|13701.4|13691.4|13720.2|13710.2|13720.2|13710.2|13701.4|13691.4|1552
1582093800000|2020-02-19 06:30:00|13717.7|13707.7|13722.7|13712.7|13732.7|13722.7|13717.7|13707.7|3401
1582094100000|2020-02-19 06:35:00|13725.2|13715.2|13735.2|13725.2|13737.7|13727.7|13715.2|13705.2|3935
1582094400000|2020-02-19 06:40:00|13733.9|13723.9|13715.2|13705.2|13740.2|13730.2|13715.2|13705.2|2141
1582094700000|2020-02-19 06:45:00|13716.4|13706.4|13715.2|13705.2|13725.2|13715.2|13710.2|13700.2|2625
1582095000000|2020-02-19 06:50:00|13717.7|13707.7|13722.7|13712.7|13725.2|13715.2|13715.2|13705.2|2838
1582095300000|2020-02-19 06:55:00|13725.2|13715.2|13725.2|13715.2|13732.7|13722.7|13720.2|13710.2|3141
1582095600000|2020-02-19 07:00:00|13722.7|13712.7|13712.7|13702.7|13722.7|13712.7|13705.2|13695.2|2817
1582095900000|2020-02-19 07:05:00|13715.2|13705.2|13717.7|13707.7|13720.2|13710.2|13712.7|13702.7|480
1582096200000|2020-02-19 07:10:00|13715.2|13705.2|13707.7|13697.7|13715.2|13705.2|13705.2|13695.2|709
1582096500000|2020-02-19 07:15:00|13706.4|13696.4|13717.7|13707.7|13717.7|13707.7|13705.2|13695.2|881
1582096800000|2020-02-19 07:20:00|13720.2|13710.2|13712.7|13702.7|13720.2|13710.2|13707.7|13697.7|1144
1582097100000|2020-02-19 07:25:00|13713.9|13703.9|13712.7|13702.7|13715.2|13705.2|13710.2|13700.2|540
1582097400000|2020-02-19 07:30:00|13715.2|13705.2|13720.2|13710.2|13722.7|13712.7|13712.7|13702.7|1096
1582097700000|2020-02-19 07:35:00|13718.9|13708.9|13707.7|13697.7|13720.2|13710.2|13706.4|13696.4|1265
1582098000000|2020-02-19 07:40:00|13705.2|13695.2|13708.9|13698.9|13710.2|13700.2|13705.2|13695.2|730
1582098300000|2020-02-19 07:45:00|13707.7|13697.7|13705.2|13695.2|13712.7|13702.7|13705.2|13695.2|710
1582098600000|2020-02-19 07:50:00|13706.4|13696.4|13707.7|13697.7|13710.2|13700.2|13702.7|13692.7|500
1582098900000|2020-02-19 07:55:00|13708.9|13698.9|13710.2|13700.2|13711.4|13701.4|13706.4|13696.4|377
1582099200000|2020-02-19 08:00:00|13711.4|13698.9|13711.4|13698.9|13716.4|13703.9|13703.9|13691.4|758
1582099500000|2020-02-19 08:05:00|13708.9|13696.4|13706.4|13693.9|13711.4|13698.9|13701.4|13688.9|843
1582099800000|2020-02-19 08:10:00|13708.9|13696.4|13711.4|13698.9|13713.9|13701.4|13706.4|13693.9|667
1582100100000|2020-02-19 08:15:00|13713.9|13701.4|13716.4|13703.9|13716.4|13703.9|13711.4|13698.9|406
1582100400000|2020-02-19 08:20:00|13713.9|13701.4|13713.9|13701.4|13716.4|13703.9|13711.4|13698.9|419
1582100700000|2020-02-19 08:25:00|13716.4|13703.9|13708.9|13696.4|13716.4|13703.9|13706.4|13693.9|710
1582101000000|2020-02-19 08:30:00|13712.9|13688.9|13717.8|13693.8|13720.6|13696.6|13709.9|13685.9|0
1582101300000|2020-02-19 08:35:00|13718.3|13694.3|13720|13696|13724.6|13700.6|13717.8|13693.8|1273
1582101600000|2020-02-19 08:40:00|13721.8|13697.8|13725.1|13701.1|13730.2|13706.2|13716.5|13692.5|0
1582101900000|2020-02-19 08:45:00|13724.6|13700.6|13716.5|13692.5|13725.1|13701.1|13713.2|13689.2|0
1582102200000|2020-02-19 08:50:00|13716.2|13692.2|13716|13692|13718.8|13694.8|13713.2|13689.2|0
1582102500000|2020-02-19 08:55:00|13716.2|13692.2|13719.3|13695.3|13719.3|13695.3|13714.2|13690.2|0
1582102800000|2020-02-19 09:00:00|13711.4|13696.4|13711.4|13698.9|13713.9|13701.4|13701.4|13688.9|315
1582103100000|2020-02-19 09:05:00|13713.9|13701.4|13713.9|13701.4|13716.4|13703.9|13711.4|13696.4|56
1582103400000|2020-02-19 09:10:00|13716.4|13703.9|13718.9|13703.9|13723.9|13711.4|13713.9|13701.4|322
1582103700000|2020-02-19 09:15:00|13716.4|13706.4|13721.4|13708.9|13723.9|13711.4|13716.4|13703.9|88
1582104000000|2020-02-19 09:20:00|13723.9|13711.4|13721.4|13708.9|13723.9|13711.4|13721.4|13708.9|136
1582104300000|2020-02-19 09:25:00|13723.9|13711.4|13716.4|13701.4|13723.9|13711.4|13716.4|13701.4|56
1582104600000|2020-02-19 09:30:00|13713.9|13703.9|13718.9|13706.4|13718.9|13706.4|13713.9|13701.4|47
1582104900000|2020-02-19 09:35:00|13716.4|13703.9|13713.9|13701.4|13716.4|13706.4|13711.4|13696.4|82
1582105200000|2020-02-19 09:40:00|13711.4|13698.9|13711.4|13698.9|13718.9|13706.4|13711.4|13698.9|58
1582105500000|2020-02-19 09:45:00|13713.9|13701.4|13716.4|13703.9|13716.4|13703.9|13711.4|13696.4|84
1582105800000|2020-02-19 09:50:00|13718.9|13706.4|13716.4|13703.9|13718.9|13706.4|13716.4|13703.9|33
1582106100000|2020-02-19 09:55:00|13718.9|13706.4|13716.4|13703.9|13718.9|13706.4|13716.4|13703.9|31
1582106400000|2020-02-19 10:00:00|13718.9|13706.4|13713.9|13701.4|13718.9|13706.4|13713.9|13701.4|29
1582106700000|2020-02-19 10:05:00|13716.4|13698.9|13711.4|13698.9|13716.4|13698.9|13711.4|13698.9|98
1582107000000|2020-02-19 10:10:00|13708.9|13696.4|13711.4|13698.9|13713.9|13698.9|13708.9|13696.4|66
1582107300000|2020-02-19 10:15:00|13713.9|13701.4|13711.4|13698.9|13713.9|13701.4|13711.4|13698.9|37
1582107600000|2020-02-19 10:20:00|13713.9|13701.4|13713.9|13701.4|13713.9|13701.4|13711.4|13698.9|59
1582107900000|2020-02-19 10:25:00|13716.4|13703.9|13716.4|13703.9|13718.9|13706.4|13716.4|13703.9|19
1582108200000|2020-02-19 10:30:00|13713.9|13701.4|13711.4|13698.9|13713.9|13703.9|13711.4|13698.9|20
1582108500000|2020-02-19 10:35:00|13708.9|13696.4|13711.4|13698.9|13711.4|13698.9|13708.9|13696.4|32
1582108800000|2020-02-19 10:40:00|13708.9|13696.4|13708.9|13696.4|13711.4|13698.9|13708.9|13696.4|66
1582109100000|2020-02-19 10:45:00|13711.4|13698.9|13703.9|13691.4|13711.4|13698.9|13703.9|13691.4|101
1582109400000|2020-02-19 10:50:00|13706.4|13693.9|13706.4|13693.9|13708.9|13693.9|13703.9|13691.4|101
1582109700000|2020-02-19 10:55:00|||||||||30
1582110000000|2020-02-19 11:00:00|13703.9|13691.4|13701.4|13688.9|13703.9|13691.4|13701.4|13688.9|59
1582110300000|2020-02-19 11:05:00|13698.9|13686.4|13698.9|13686.4|13698.9|13686.4|13698.9|13686.4|44
1582110600000|2020-02-19 11:10:00|13701.4|13688.9|13703.9|13691.4|13703.9|13691.4|13698.9|13686.4|58
1582110900000|2020-02-19 11:15:00|13701.4|13688.9|13698.9|13686.4|13703.9|13691.4|13698.9|13686.4|40
1582111200000|2020-02-19 11:20:00|13701.4|13688.9|13701.4|13688.9|13701.4|13688.9|13698.9|13686.4|27
1582111500000|2020-02-19 11:25:00|||||||||24
1582111800000|2020-02-19 11:30:00|13698.9|13686.4|13698.9|13686.4|13701.4|13686.4|13698.9|13686.4|38
1582112100000|2020-02-19 11:35:00|13696.4|13683.9|13698.9|13683.9|13698.9|13683.9|13696.4|13683.9|20
1582112400000|2020-02-19 11:40:00|13696.4|13686.4|13698.9|13686.4|13698.9|13686.4|13696.4|13683.9|63
1582112700000|2020-02-19 11:45:00|13696.4|13683.9|13701.4|13686.4|13701.4|13688.9|13696.4|13683.9|35
1582113000000|2020-02-19 11:50:00|13698.9|13688.9|13698.9|13686.4|13698.9|13688.9|13698.9|13683.9|77
1582113300000|2020-02-19 11:55:00|13701.4|13688.9|13701.4|13688.9|13701.4|13688.9|13698.9|13686.4|33
1582113600000|2020-02-19 12:00:00|13703.9|13691.4|13703.9|13688.9|13703.9|13691.4|13701.4|13688.9|34
1582113900000|2020-02-19 12:05:00|13701.4|13691.4|13706.4|13693.9|13706.4|13693.9|13701.4|13688.9|73
1582114200000|2020-02-19 12:10:00|13708.9|13696.4|13706.4|13693.9|13708.9|13696.4|13706.4|13693.9|39
1582114500000|2020-02-19 12:15:00|13708.9|13696.4|13708.9|13696.4|13711.4|13698.9|13706.4|13693.9|49
1582114800000|2020-02-19 12:20:00|13711.4|13698.9|13708.9|13696.4|13711.4|13698.9|13708.9|13696.4|80
1582115100000|2020-02-19 12:25:00|13711.4|13693.9|13706.4|13693.9|13711.4|13696.4|13706.4|13693.9|85
1582115400000|2020-02-19 12:30:00|13708.9|13696.4|13706.4|13693.9|13708.9|13696.4|13706.4|13693.9|36
1582115700000|2020-02-19 12:35:00|13708.9|13696.4|13706.4|13693.9|13708.9|13696.4|13706.4|13693.9|16
1582116000000|2020-02-19 12:40:00|13708.9|13696.4|13708.9|13696.4|13711.4|13698.9|13708.9|13693.9|26
1582116300000|2020-02-19 12:45:00|13706.4|13693.9|13711.4|13698.9|13713.9|13701.4|13706.4|13693.9|89
1582116600000|2020-02-19 12:50:00|13713.9|13701.4|13713.9|13701.4|13713.9|13701.4|13711.4|13698.9|38
1582116900000|2020-02-19 12:55:00|13716.4|13703.9|13718.9|13706.4|13721.4|13708.9|13716.4|13703.9|123
1582117200000|2020-02-19 13:00:00|13716.4|13703.9|13716.4|13703.9|13718.9|13706.4|13716.4|13703.9|49
1582117500000|2020-02-19 13:05:00|13713.9|13701.4|13711.4|13698.9|13716.4|13703.9|13711.4|13698.9|68
1582117800000|2020-02-19 13:10:00|13713.9|13701.4|13713.9|13701.4|13713.9|13701.4|13711.4|13698.9|62
1582118100000|2020-02-19 13:15:00|13711.4|13698.9|13713.9|13701.4|13713.9|13701.4|13711.4|13698.9|16
1582118400000|2020-02-19 13:20:00|13716.4|13703.9|13716.4|13703.9|13718.9|13706.4|13713.9|13701.4|49
1582118700000|2020-02-19 13:25:00|13713.9|13701.4|13711.4|13698.9|13713.9|13703.9|13711.4|13698.9|29
1582119000000|2020-02-19 13:30:00|13713.9|13701.4|13711.4|13698.9|13713.9|13701.4|13708.9|13696.4|56
1582119300000|2020-02-19 13:35:00|13708.9|13696.4|13708.9|13696.4|13713.9|13701.4|13708.9|13696.4|57
1582119600000|2020-02-19 13:40:00|13711.4|13698.9|13711.4|13698.9|13713.9|13698.9|13708.9|13696.4|14
1582119900000|2020-02-19 13:45:00|13713.9|13701.4|13718.9|13706.4|13721.4|13708.9|13711.4|13701.4|82
1582120200000|2020-02-19 13:50:00|13721.4|13708.9|13721.4|13708.9|13723.9|13711.4|13718.9|13706.4|186
1582120500000|2020-02-19 13:55:00|13723.9|13711.4|13718.9|13706.4|13723.9|13711.4|13718.9|13706.4|56
1582120800000|2020-02-19 14:00:00|13721.4|13708.9|13721.4|13708.9|13721.4|13708.9|13721.4|13708.9|17
1582121100000|2020-02-19 14:05:00|13723.9|13711.4|13723.9|13711.4|13726.4|13713.9|13723.9|13711.4|160
1582121400000|2020-02-19 14:10:00|13726.4|13713.9|13728.9|13716.4|13728.9|13716.4|13723.9|13711.4|78
1582121700000|2020-02-19 14:15:00|13726.4|13713.9|13731.4|13718.9|13731.4|13718.9|13726.4|13713.9|100
1582122000000|2020-02-19 14:20:00|13728.9|13716.4|13726.4|13713.9|13728.9|13716.4|13726.4|13711.4|53
1582122300000|2020-02-19 14:25:00|13723.9|13711.4|13723.9|13711.4|13723.9|13711.4|13723.9|13711.4|68
1582122600000|2020-02-19 14:30:00|13726.4|13713.9|13731.4|13716.4|13738.9|13726.4|13716.4|13703.9|1092
1582122900000|2020-02-19 14:35:00|13728.9|13718.9|13741.4|13728.9|13743.9|13731.4|13728.9|13716.4|367
1582123200000|2020-02-19 14:40:00|13743.9|13731.4|13733.9|13721.4|13743.9|13731.4|13731.4|13718.9|262
1582123500000|2020-02-19 14:45:00|13736.4|13723.9|13728.9|13716.4|13736.4|13723.9|13721.4|13708.9|415
1582123800000|2020-02-19 14:50:00|13726.4|13713.9|13726.4|13713.9|13733.9|13721.4|13726.4|13711.4|514
1582124100000|2020-02-19 14:55:00|13728.9|13716.4|13718.9|13706.4|13731.4|13718.9|13713.9|13701.4|447
1582124400000|2020-02-19 15:00:00|13716.4|13703.9|13716.4|13703.9|13721.4|13708.9|13708.9|13696.4|435
1582124700000|2020-02-19 15:05:00|13713.9|13701.4|13713.9|13701.4|13716.4|13703.9|13711.4|13698.9|209
1582125000000|2020-02-19 15:10:00|13711.4|13698.9|13706.4|13693.9|13713.9|13701.4|13703.9|13691.4|293
1582125300000|2020-02-19 15:15:00|13708.9|13696.4|13708.9|13696.4|13711.4|13698.9|13703.9|13691.4|151
1582125600000|2020-02-19 15:20:00|13711.4|13698.9|13718.9|13706.4|13718.9|13706.4|13706.4|13693.9|111
1582125900000|2020-02-19 15:25:00|13721.4|13708.9|13713.9|13701.4|13721.4|13708.9|13711.4|13698.9|256
1582126200000|2020-02-19 15:30:00|13716.4|13703.9|13713.9|13701.4|13716.4|13703.9|13711.4|13698.9|184
1582126500000|2020-02-19 15:35:00|13716.4|13703.9|13718.9|13706.4|13721.4|13708.9|13713.9|13701.4|135
1582126800000|2020-02-19 15:40:00|13721.4|13708.9|13718.9|13706.4|13721.4|13708.9|13716.4|13703.9|43
1582127100000|2020-02-19 15:45:00|13716.4|13703.9|13718.9|13706.4|13721.4|13708.9|13713.9|13701.4|183
1582127400000|2020-02-19 15:50:00|13716.4|13703.9|13721.4|13708.9|13721.4|13708.9|13716.4|13703.9|106
1582127700000|2020-02-19 15:55:00|13718.9|13706.4|13726.4|13711.4|13726.4|13713.9|13718.9|13706.4|230
1582128000000|2020-02-19 16:00:00|13723.9|13708.9|13728.9|13716.4|13731.4|13718.9|13721.4|13708.9|395
1582128300000|2020-02-19 16:05:00|13731.4|13718.9|13731.4|13718.9|13733.9|13721.4|13728.9|13716.4|481
1582128600000|2020-02-19 16:10:00|13733.9|13721.4|13738.9|13726.4|13738.9|13726.4|13731.4|13718.9|135
1582128900000|2020-02-19 16:15:00|13736.4|13723.9|13736.4|13723.9|13738.9|13726.4|13733.9|13721.4|178
1582129200000|2020-02-19 16:20:00|13738.9|13726.4|13743.9|13731.4|13746.4|13733.9|13738.9|13726.4|300
1582129500000|2020-02-19 16:25:00|13746.4|13733.9|13741.4|13728.9|13746.4|13733.9|13738.9|13726.4|177
1582129800000|2020-02-19 16:30:00|13738.9|13726.4|13733.9|13721.4|13738.9|13726.4|13731.4|13718.9|117
1582130100000|2020-02-19 16:35:00|13731.4|13718.9|13731.4|13718.9|13733.9|13721.4|13731.4|13718.9|43
1582130400000|2020-02-19 16:40:00|13733.9|13721.4|13726.4|13713.9|13733.9|13721.4|13726.4|13713.9|117
1582130700000|2020-02-19 16:45:00|13728.9|13716.4|13733.9|13721.4|13733.9|13721.4|13726.4|13713.9|93
1582131000000|2020-02-19 16:50:00|13736.4|13723.9|13733.9|13721.4|13736.4|13723.9|13733.9|13721.4|160
1582131300000|2020-02-19 16:55:00|13736.4|13723.9|13731.4|13718.9|13736.4|13723.9|13731.4|13718.9|108
1582131600000|2020-02-19 17:00:00|13728.9|13716.4|13726.4|13713.9|13728.9|13716.4|13726.4|13713.9|75
1582131900000|2020-02-19 17:05:00|13728.9|13716.4|13726.4|13713.9|13731.4|13718.9|13726.4|13713.9|561
1582132200000|2020-02-19 17:10:00|13728.9|13716.4|13731.4|13718.9|13731.4|13718.9|13726.4|13713.9|24
1582132500000|2020-02-19 17:15:00|13733.9|13721.4|13736.4|13723.9|13736.4|13723.9|13733.9|13721.4|28
1582132800000|2020-02-19 17:20:00|13733.9|13721.4|13733.9|13721.4|13733.9|13723.9|13733.9|13721.4|30
1582133100000|2020-02-19 17:25:00|13731.4|13718.9|13728.9|13716.4|13733.9|13718.9|13728.9|13716.4|47
1582133400000|2020-02-19 17:30:00|13731.4|13718.9|13733.9|13721.4|13733.9|13721.4|13728.9|13718.9|9
1582133700000|2020-02-19 17:35:00|||||||||1
1582134000000|2020-02-19 17:40:00||13718.9||13721.4||13721.4||13718.9|50
1582134300000|2020-02-19 17:45:00|13736.4|13723.9|13738.9|13726.4|13738.9|13726.4|13736.4|13721.4|112
1582134600000|2020-02-19 17:50:00|13736.4|13723.9|13733.9|13721.4|13738.9|13726.4|13733.9|13721.4|38
1582134900000|2020-02-19 17:55:00|13736.4|13723.9|13736.4|13721.4|13736.4|13723.9|13733.9|13721.4|44
1582135200000|2020-02-19 18:00:00|13733.9|13723.9|13733.9|13721.4|13736.4|13723.9|13731.4|13718.9|176
1582135500000|2020-02-19 18:05:00|13731.4|13718.9|13731.4|13716.4|13731.4|13718.9|13728.9|13716.4|113
1582135800000|2020-02-19 18:10:00|13728.9|13713.9|13726.4|13713.9|13728.9|13716.4|13726.4|13713.9|46
1582136100000|2020-02-19 18:15:00|13728.9|13716.4|13728.9|13713.9|13728.9|13716.4|13726.4|13713.9|7
1582136400000|2020-02-19 18:20:00|13726.4|13716.4|13726.4|13713.9|13728.9|13716.4|13723.9|13711.4|78
1582136700000|2020-02-19 18:25:00|13728.9|13716.4|13728.9|13716.4|13728.9|13716.4|13728.9|13716.4|33
1582137000000|2020-02-19 18:30:00|13731.4|13718.9|13733.9|13718.9|13733.9|13721.4|13731.4|13718.9|84
1582137300000|2020-02-19 18:35:00|13731.4|13721.4|13731.4|13716.4|13733.9|13721.4|13728.9|13716.4|92
1582137600000|2020-02-19 18:40:00||13718.9||13718.9||13718.9||13716.4|25
1582137900000|2020-02-19 18:45:00|13733.9|13721.4|13733.9|13721.4|13733.9|13721.4|13731.4|13721.4|6
1582138200000|2020-02-19 18:50:00|13731.4|13718.9|13733.9|13718.9|13733.9|13721.4|13731.4|13718.9|11
1582138500000|2020-02-19 18:55:00|13731.4|13721.4|13731.4|13718.9|13736.4|13723.9|13731.4|13716.4|314
1582138800000|2020-02-19 19:00:00|13733.9|13721.4|13733.9|13721.4|13736.4|13721.4|13728.9|13713.9|44
1582139100000|2020-02-19 19:05:00|13736.4|13723.9|13738.9|13726.4|13738.9|13726.4|13733.9|13723.9|95
1582139400000|2020-02-19 19:10:00|13736.4|13723.9|13738.9|13726.4|13738.9|13726.4|13736.4|13723.9|97
1582139700000|2020-02-19 19:15:00|13741.4|13728.9|13738.9|13726.4|13741.4|13728.9|13736.4|13723.9|49
1582140000000|2020-02-19 19:20:00|13736.4|13723.9|13736.4|13721.4|13738.9|13726.4|13733.9|13721.4|72
1582140300000|2020-02-19 19:25:00|13733.9|13723.9|13736.4|13723.9|13738.9|13726.4|13733.9|13721.4|7
1582140600000|2020-02-19 19:30:00|13733.9|13721.4|13733.9|13721.4|13736.4|13723.9|13733.9|13721.4|15
1582140900000|2020-02-19 19:35:00|13736.4|13723.9|13741.4|13728.9|13741.4|13728.9|13736.4|13723.9|136
1582141200000|2020-02-19 19:40:00|13743.9|13731.4|13745.2|13735.2|13746.4|13735.2|13741.4|13728.9|128
1582141500000|2020-02-19 19:45:00|13747.7|13737.7|13742.7|13732.7|13747.7|13737.7|13742.7|13732.7|325
1582141800000|2020-02-19 19:50:00|13740.2|13730.2|13740.2|13730.2|13741.4|13731.4|13740.2|13730.2|193
1582142100000|2020-02-19 19:55:00|||||||||20
1582142400000|2020-02-19 20:00:00|13742.7|13732.7|13740.2|13730.2|13742.7|13732.7|13740.2|13730.2|63
1582142700000|2020-02-19 20:05:00|13737.7|13727.7|13737.7|13727.7|13737.7|13727.7|13737.7|13727.7|42
1582143000000|2020-02-19 20:10:00|13735.2|13725.2|13732.7|13722.7|13735.2|13725.2|13730.2|13720.2|147
1582143300000|2020-02-19 20:15:00|13733.9|13723.9|13736.4|13726.4|13737.7|13727.7|13733.9|13723.9|66
1582143600000|2020-02-19 20:20:00|13737.7|13727.7|13735.2|13725.2|13737.7|13727.7|13732.7|13722.7|27
1582143900000|2020-02-19 20:25:00|13736.4|13726.4|13736.4|13726.4|13737.7|13727.7|13735.2|13725.2|68
1582144200000|2020-02-19 20:30:00|13735.2|13725.2|13735.2|13725.2|13738.9|13728.9|13735.2|13725.2|31
1582144500000|2020-02-19 20:35:00|13736.4|13726.4|13732.7|13722.7|13737.7|13727.7|13732.7|13722.7|70
1582144800000|2020-02-19 20:40:00|13733.9|13723.9|13735.2|13725.2|13737.7|13727.7|13733.9|13723.9|36
1582145100000|2020-02-19 20:45:00|13736.4|13726.4|13731.4|13721.4|13737.7|13727.7|13731.4|13721.4|51
1582145400000|2020-02-19 20:50:00|13730.2|13720.2|13728.9|13718.9|13730.2|13720.2|13725.2|13715.2|92
1582145700000|2020-02-19 20:55:00|13727.7|13717.7|13725.2|13715.2|13728.9|13718.9|13722.7|13712.7|187
1582146000000|2020-02-19 21:00:00|13726.4|13716.4|13731.4|13721.4|13731.4|13721.4|13726.4|13716.4|34
1582146300000|2020-02-19 21:05:00|13730.2|13720.2|13727.7|13717.7|13731.4|13721.4|13727.7|13717.7|19
1582146600000|2020-02-19 21:10:00|13728.9|13718.9|13731.4|13721.4|13733.9|13723.9|13728.9|13718.9|24
1582146900000|2020-02-19 21:15:00|13736.3|13712.3|13736.5|13712.5|13737.1|13713.1|13735.9|13711.9|0
1582147200000|2020-02-19 21:20:00|13736.3|13712.3|13736|13712|13736.5|13712.5|13734.7|13710.7|0
1582147500000|2020-02-19 21:25:00|13735.9|13711.9|13735.9|13711.9|13736|13712|13735.9|13711.9|0
1582147800000|2020-02-19 21:30:00|13734.8|13710.8|13740.9|13716.9|13741.9|13717.9|13734.8|13710.8|0
1582148100000|2020-02-19 21:35:00|13739.9|13715.9|13738|13714|13740.9|13716.9|13737|13713|0
1582148400000|2020-02-19 21:40:00|13737|13713|13740|13716|13740|13716|13737|13713|0
1582148700000|2020-02-19 21:45:00|13739|13715|13739|13715|13741|13717|13738|13714|0
1582149000000|2020-02-19 21:50:00|13738|13714|13739|13715|13740|13716|13738|13714|0
1582149300000|2020-02-19 21:55:00|13740|13716|13742.1|13718.1|13742.1|13718.1|13739|13715|0
1582149600000|2020-02-19 22:00:00|13741.9|13717.9|13743.9|13719.9|13744.4|13720.4|13740.1|13716.1|0
1582149900000|2020-02-19 22:05:00|13743.5|13719.5|13742.6|13718.6|13743.9|13719.9|13742.6|13718.6|0
1582150200000|2020-02-19 22:10:00|13742.3|13718.3|13743|13719|13743|13719|13742.3|13718.3|0
1582150500000|2020-02-19 22:15:00|13742.6|13718.6|13741.1|13717.1|13742.8|13718.8|13740.1|13716.1|0
1582150800000|2020-02-19 22:20:00|13741.3|13717.3|13743.4|13719.4|13743.6|13719.6|13741.3|13717.3|0
1582151100000|2020-02-19 22:25:00|13743.2|13719.2|13743|13719|13743.2|13719.2|13742.8|13718.8|0
1582151400000|2020-02-19 22:30:00|13743.1|13719.1|13747.2|13723.2|13748.1|13724.1|13743.1|13719.1|0
1582151700000|2020-02-19 22:35:00|13747.4|13723.4|13760.6|13736.6|13761|13737|13747.4|13723.4|0
1582152000000|2020-02-19 22:40:00|13759.8|13735.8|13758.9|13734.9|13760.4|13736.4|13756.9|13732.9|0
1582152300000|2020-02-19 22:45:00|13759.1|13735.1|13758.8|13734.8|13759.6|13735.6|13758.7|13734.7|0
1582152600000|2020-02-19 22:50:00|13758.9|13734.9|13759|13735|13759.3|13735.3|13758.3|13734.3|0
1582152900000|2020-02-19 22:55:00|13758.9|13734.9|13763.6|13739.6|13764.4|13740.4|13758.3|13734.3|0
1582153200000|2020-02-19 23:00:00|13767|13743|13765.6|13741.6|13770.6|13746.6|13762.5|13738.5|0
1582153500000|2020-02-19 23:05:00|13763.5|13739.5|13762.5|13738.5|13763.5|13739.5|13760.5|13736.5|0
1582153800000|2020-02-19 23:10:00|13763|13739|13766.6|13742.6|13766.6|13742.6|13762.5|13738.5|0
1582154100000|2020-02-19 23:15:00|13767.1|13743.1|13764.9|13740.9|13767.6|13743.6|13763.5|13739.5|0
1582154400000|2020-02-19 23:20:00|13765.9|13741.9|13765.9|13741.9|13766.9|13742.9|13763.9|13739.9|0
1582154700000|2020-02-19 23:25:00|13766.4|13742.4|13760.9|13736.9|13766.9|13742.9|13760.3|13736.3|0
1582155000000|2020-02-19 23:30:00|13761.9|13737.9|13764.7|13740.7|13765.7|13741.7|13758.6|13734.6|0
1582155300000|2020-02-19 23:35:00|13765.2|13741.2|13766.7|13742.7|13766.7|13742.7|13763.7|13739.7|0
1582155600000|2020-02-19 23:40:00|13766.2|13742.2|13767.7|13743.7|13768.8|13744.8|13764.7|13740.7|0
1582155900000|2020-02-19 23:45:00|13767.2|13743.2|13777.8|13753.8|13777.8|13753.8|13766.7|13742.7|0
1582156200000|2020-02-19 23:50:00|13778.3|13754.3|13782.5|13758.5|13782.5|13758.5|13775.8|13751.8|0
1582156500000|2020-02-19 23:55:00|13782|13758|13782.5|13758.5|13783.5|13759.5|13781.5|13757.5|0
1582156800000|2020-02-20 00:00:00|13783|13759|13798.6|13774.6|13805.3|13781.3|13782.5|13758.5|0
1582157100000|2020-02-20 00:05:00|13798.1|13774.1|13795|13771|13805.4|13781.4|13793.7|13769.7|0
1582157400000|2020-02-20 00:10:00|13794|13770|13794.7|13770.7|13796.7|13772.7|13792.7|13768.7|0
1582157700000|2020-02-20 00:15:00|13795.2|13771.2|13794|13770|13799.4|13775.4|13793.5|13769.5|0
1582158000000|2020-02-20 00:20:00|13794.5|13770.5|13792|13768|13796.3|13772.3|13789.8|13765.8|0
1582158300000|2020-02-20 00:25:00|13792.3|13768.3|13798.2|13774.2|13798.8|13774.8|13792.3|13768.3|0
1582158600000|2020-02-20 00:30:00|13797.4|13773.4|13795.9|13771.9|13799.4|13775.4|13793.6|13769.6|0
1582158900000|2020-02-20 00:35:00|13795.4|13771.4|13786.8|13762.8|13796.4|13772.4|13786.2|13762.2|0
1582159200000|2020-02-20 00:40:00|13787.3|13763.3|13786.2|13762.2|13787.3|13763.3|13784.5|13760.5|0
1582159500000|2020-02-20 00:45:00|13786.5|13762.5|13780.1|13756.1|13787.6|13763.6|13775.7|13751.7|0
1582159800000|2020-02-20 00:50:00|13779.8|13755.8|13781.3|13757.3|13782.3|13758.3|13779.6|13755.6|0
1582160100000|2020-02-20 00:55:00|13780.8|13756.8|13774|13750|13781.8|13757.8|13773.5|13749.5|0
1582160400000|2020-02-20 01:00:00|13773.3|13763.3|13764.6|13754.6|13773.3|13763.3|13752.1|13742.1|2168
1582160700000|2020-02-20 01:05:00|13763.3|13753.3|13754.6|13744.6|13764.6|13754.6|13752.1|13742.1|1088
1582161000000|2020-02-20 01:10:00|13758.3|13748.3|13747.1|13737.1|13762.1|13752.1|13744.6|13734.6|1335
1582161300000|2020-02-20 01:15:00|13750.8|13740.8|13757.1|13747.1|13759.6|13749.6|13747.1|13737.1|1348
1582161600000|2020-02-20 01:20:00|13759.6|13749.6|13734.6|13724.6|13759.6|13749.6|13734.6|13724.6|1163
1582161900000|2020-02-20 01:25:00|13735.8|13725.8|13750.8|13740.8|13764.6|13754.6|13732.1|13722.1|3132
1582162200000|2020-02-20 01:30:00|13749.6|13739.6|13742.1|13732.1|13777.1|13767.1|13729.6|13719.6|14327
1582162500000|2020-02-20 01:35:00|13740.8|13730.8|13787.1|13777.1|13787.1|13777.1|13724.6|13714.6|6409
1582162800000|2020-02-20 01:40:00|13785.8|13775.8|13824.6|13814.6|13829.6|13819.6|13783.3|13773.3|9093
1582163100000|2020-02-20 01:45:00|13827.1|13817.1|13817.1|13807.1|13829.6|13819.6|13807.1|13797.1|5455
1582163400000|2020-02-20 01:50:00|13814.6|13804.6|13809.6|13799.6|13827.1|13817.1|13799.6|13789.6|5382
1582163700000|2020-02-20 01:55:00|13810.8|13800.8|13789.6|13779.6|13812.1|13802.1|13772.1|13762.1|10818
1582164000000|2020-02-20 02:00:00|13788.3|13778.3|13782.1|13772.1|13804.6|13794.6|13772.1|13762.1|7633
1582164300000|2020-02-20 02:05:00|13780.8|13770.8|13802.1|13792.1|13809.6|13799.6|13777.1|13767.1|3441
1582164600000|2020-02-20 02:10:00|13800.8|13790.8|13782.1|13772.1|13802.1|13792.1|13777.1|13767.1|2067
1582164900000|2020-02-20 02:15:00|13779.6|13769.6|13777.1|13767.1|13797.1|13787.1|13764.6|13754.6|2825
1582165200000|2020-02-20 02:20:00|13774.6|13764.6|13749.6|13739.6|13778.3|13768.3|13739.6|13729.6|5454
1582165500000|2020-02-20 02:25:00|13748.3|13738.3|13750.8|13740.8|13772.1|13762.1|13742.1|13732.1|3194
1582165800000|2020-02-20 02:30:00|13749.6|13739.6|13749.6|13739.6|13767.1|13757.1|13749.6|13739.6|3510
1582166100000|2020-02-20 02:35:00|13747.1|13737.1|13729.6|13719.6|13764.6|13754.6|13729.6|13719.6|4457
1582166400000|2020-02-20 02:40:00|13727.1|13717.1|13712.1|13702.1|13734.6|13724.6|13709.6|13699.6|5547
1582166700000|2020-02-20 02:45:00|13709.6|13699.6|13744.6|13734.6|13744.6|13734.6|13709.6|13699.6|3000
1582167000000|2020-02-20 02:50:00|13743.3|13733.3|13762.1|13752.1|13764.6|13754.6|13742.1|13732.1|2396
1582167300000|2020-02-20 02:55:00|13764.6|13754.6|13777.1|13767.1|13782.1|13772.1|13759.6|13749.6|4017
1582167600000|2020-02-20 03:00:00|13774.6|13764.6|13792.1|13782.1|13794.6|13784.6|13764.6|13754.6|3494
1582167900000|2020-02-20 03:05:00|13793.3|13783.3|13784.6|13774.6|13794.6|13784.6|13779.6|13769.6|2401
1582168200000|2020-02-20 03:10:00|13785.8|13775.8|13792.1|13782.1|13799.6|13789.6|13772.1|13762.1|2944
1582168500000|2020-02-20 03:15:00|13789.6|13779.6|13792.1|13782.1|13797.1|13787.1|13782.1|13772.1|1387
1582168800000|2020-02-20 03:20:00|13794.6|13784.6|13780.8|13770.8|13794.6|13784.6|13769.6|13759.6|2681
1582169100000|2020-02-20 03:25:00|13779.6|13769.6|13769.6|13759.6|13780.8|13770.8|13762.1|13752.1|7661
1582169400000|2020-02-20 03:30:00|13768.3|13758.3|13758.3|13748.3|13772.1|13762.1|13749.6|13739.6|2515
1582169700000|2020-02-20 03:35:00|13759.6|13749.6|13762.1|13752.1|13767.1|13757.1|13757.1|13747.1|2759
1582170000000|2020-02-20 03:40:00|13764.6|13754.6|13763.3|13753.3|13764.6|13754.6|13759.6|13749.6|193
1582170300000|2020-02-20 03:45:00|13764.6|13754.6|13764.6|13754.6|13769.6|13759.6|13762.1|13752.1|327
1582170600000|2020-02-20 03:50:00|13762.1|13752.1|13752.1|13742.1|13764.6|13754.6|13752.1|13742.1|551
1582170900000|2020-02-20 03:55:00|13749.6|13739.6|13749.6|13739.6|13757.1|13747.1|13732.1|13722.1|3524
1582171200000|2020-02-20 04:00:00|13748.3|13738.3|13752.1|13742.1|13754.6|13744.6|13747.1|13737.1|226
1582171500000|2020-02-20 04:05:00|13750.8|13740.8|13752.1|13742.1|13753.3|13743.3|13749.6|13739.6|121
1582171800000|2020-02-20 04:10:00|13754.6|13744.6|13754.6|13744.6|13754.6|13744.6|13752.1|13742.1|185
1582172100000|2020-02-20 04:15:00|13753.3|13743.3|13759.6|13749.6|13759.6|13749.6|13752.1|13742.1|244
1582172400000|2020-02-20 04:20:00|13762.1|13752.1|13757.1|13747.1|13762.1|13752.1|13757.1|13747.1|344
1582172700000|2020-02-20 04:25:00|13758.3|13748.3|13759.6|13749.6|13759.6|13749.6|13758.3|13748.3|103
1582173000000|2020-02-20 04:30:00|13758.3|13748.3|13759.6|13749.6|13759.6|13749.6|13757.1|13747.1|47
1582173300000|2020-02-20 04:35:00|13760.8|13750.8|13767.1|13757.1|13769.6|13759.6|13760.8|13750.8|639
1582173600000|2020-02-20 04:40:00|13769.6|13759.6|13772.1|13762.1|13772.1|13762.1|13769.6|13759.6|379
1582173900000|2020-02-20 04:45:00|13774.6|13764.6|13775.8|13765.8|13779.6|13769.6|13774.6|13764.6|554
1582174200000|2020-02-20 04:50:00|13777.1|13767.1|13775.8|13765.8|13779.6|13769.6|13774.6|13764.6|467
1582174500000|2020-02-20 04:55:00|13777.1|13767.1|13774.6|13764.6|13784.6|13774.6|13774.6|13764.6|1371
1582174800000|2020-02-20 05:00:00|13775.8|13765.8|13809.6|13799.6|13810.8|13800.8|13775.8|13765.8|7715
1582175100000|2020-02-20 05:05:00|13808.3|13798.3|13809.6|13799.6|13839.6|13829.6|13797.1|13787.1|11048
1582175400000|2020-02-20 05:10:00|13812.1|13802.1|13814.6|13804.6|13822.1|13812.1|13787.1|13777.1|6559
1582175700000|2020-02-20 05:15:00|13813.3|13803.3|13842.1|13832.1|13844.6|13834.6|13798.3|13788.3|7429
1582176000000|2020-02-20 05:20:00|13844.6|13834.6|13827.1|13817.1|13847.1|13837.1|13822.1|13812.1|4104
1582176300000|2020-02-20 05:25:00|13825.8|13815.8|13824.6|13814.6|13834.6|13824.6|13809.6|13799.6|3139
1582176600000|2020-02-20 05:30:00|13827.1|13817.1|13832.1|13822.1|13839.6|13829.6|13827.1|13817.1|1819
1582176900000|2020-02-20 05:35:00|13830.8|13820.8|13835.8|13825.8|13838.3|13828.3|13822.1|13812.1|5031
1582177200000|2020-02-20 05:40:00|13837.1|13827.1|13834.6|13824.6|13844.6|13834.6|13824.6|13814.6|4063
1582177500000|2020-02-20 05:45:00|13833.3|13823.3|13857.1|13847.1|13874.6|13864.6|13832.1|13822.1|4753
1582177800000|2020-02-20 05:50:00|13858.3|13848.3|13887.1|13877.1|13887.1|13877.1|13858.3|13848.3|3385
1582178100000|2020-02-20 05:55:00|13884.6|13874.6|13894.6|13884.6|13919.6|13909.6|13884.6|13874.6|6301
1582178400000|2020-02-20 06:00:00|13892.1|13882.1|13890.8|13880.8|13899.6|13889.6|13882.1|13872.1|3349
1582178700000|2020-02-20 06:05:00|13892.1|13882.1|13892.1|13882.1|13907.1|13897.1|13889.6|13879.6|1007
1582179000000|2020-02-20 06:10:00|13894.6|13884.6|13889.6|13879.6|13897.1|13887.1|13873.3|13863.3|2198
1582179300000|2020-02-20 06:15:00|13887.1|13877.1|13927.1|13917.1|13929.6|13919.6|13879.6|13869.6|4248
1582179600000|2020-02-20 06:20:00|13929.6|13919.6|13944.6|13934.6|13945.8|13935.8|13919.6|13909.6|5905
1582179900000|2020-02-20 06:25:00|13947.1|13937.1|13940.8|13930.8|13947.1|13937.1|13927.1|13917.1|3657
1582180200000|2020-02-20 06:30:00|13942.1|13932.1|13974.6|13964.6|13979.6|13969.6|13939.6|13929.6|6446
1582180500000|2020-02-20 06:35:00|13973.3|13963.3|13987.1|13977.1|13989.6|13979.6|13954.6|13944.6|5560
1582180800000|2020-02-20 06:40:00|13985.8|13975.8|13974.6|13964.6|13992.1|13982.1|13962.1|13952.1|6017
1582181100000|2020-02-20 06:45:00|13975.8|13965.8|13949.6|13939.6|13977.1|13967.1|13947.1|13937.1|5697
1582181400000|2020-02-20 06:50:00|13947.1|13937.1|13949.6|13939.6|13957.1|13947.1|13934.6|13924.6|5116
1582181700000|2020-02-20 06:55:00|13947.1|13937.1|13942.1|13932.1|13954.6|13944.6|13939.6|13929.6|4945
1582182000000|2020-02-20 07:00:00|13939.6|13929.6|13939.6|13929.6|13952.1|13942.1|13934.6|13924.6|4097
1582182300000|2020-02-20 07:05:00|13937.1|13927.1|13934.6|13924.6|13937.1|13927.1|13927.1|13917.1|1658
1582182600000|2020-02-20 07:10:00|13932.1|13922.1|13927.1|13917.1|13937.1|13927.1|13924.6|13914.6|886
1582182900000|2020-02-20 07:15:00|13928.3|13918.3|13932.1|13922.1|13934.6|13924.6|13922.1|13912.1|869
1582183200000|2020-02-20 07:20:00|13934.6|13924.6|13934.6|13924.6|13939.6|13929.6|13932.1|13922.1|775
1582183500000|2020-02-20 07:25:00|13935.8|13925.8|13924.6|13914.6|13939.6|13929.6|13922.1|13912.1|946
1582183800000|2020-02-20 07:30:00|13927.1|13917.1|13924.6|13914.6|13932.1|13922.1|13922.1|13912.1|875
1582184100000|2020-02-20 07:35:00|13925.8|13915.8|13929.6|13919.6|13930.8|13920.8|13922.1|13912.1|467
1582184400000|2020-02-20 07:40:00|13932.1|13922.1|13927.1|13917.1|13932.1|13922.1|13917.1|13907.1|1286
1582184700000|2020-02-20 07:45:00|13925.8|13915.8|13929.6|13919.6|13929.6|13919.6|13917.1|13907.1|1211
1582185000000|2020-02-20 07:50:00|13927.1|13917.1|13927.1|13917.1|13929.6|13919.6|13922.1|13912.1|1114
1582185300000|2020-02-20 07:55:00|13925.8|13915.8|13929.6|13919.6|13932.1|13922.1|13920.8|13910.8|1267
1582185600000|2020-02-20 08:00:00|13930.8|13918.3|13930.8|13918.3|13935.8|13923.3|13923.3|13908.3|1540
1582185900000|2020-02-20 08:05:00|13928.3|13915.8|13918.3|13905.8|13930.8|13918.3|13918.3|13905.8|1003
1582186200000|2020-02-20 08:10:00|13920.8|13908.3|13918.3|13903.3|13923.3|13908.3|13913.3|13900.8|1164
1582186500000|2020-02-20 08:15:00|13915.8|13905.8|13913.3|13900.8|13918.3|13905.8|13908.3|13895.8|760
1582186800000|2020-02-20 08:20:00|13910.8|13898.3|13895.8|13883.3|13913.3|13900.8|13895.8|13883.3|1417
1582187100000|2020-02-20 08:25:00|13898.3|13880.8|13900.8|13888.3|13905.8|13893.3|13890.8|13878.3|2009
1582187400000|2020-02-20 08:30:00|13906|13882|13905.6|13881.6|13911.6|13887.6|13904.9|13880.9|5
1582187700000|2020-02-20 08:35:00|13905.4|13881.4|13905.6|13881.6|13905.9|13881.9|13899.4|13875.4|670
1582188000000|2020-02-20 08:40:00|13906.1|13882.1|13909|13885|13909.5|13885.5|13903.8|13879.8|0
1582188300000|2020-02-20 08:45:00|13909.5|13885.5|13908.4|13884.4|13911.3|13887.3|13908.4|13884.4|0
1582188600000|2020-02-20 08:50:00|13909|13885|13908.4|13884.4|13909.5|13885.5|13902.8|13878.8|0
1582188900000|2020-02-20 08:55:00|13908.7|13884.7|13907.2|13883.2|13910|13886|13904.6|13880.6|0
1582189200000|2020-02-20 09:00:00|13907.7|13883.7|13903.3|13890.8|13907.7|13893.3|13898.3|13882.6|611
1582189500000|2020-02-20 09:05:00|13900.8|13888.3|13900.8|13888.3|13905.8|13893.3|13898.3|13883.3|620
1582189800000|2020-02-20 09:10:00|13898.3|13885.8|13898.3|13885.8|13900.8|13888.3|13895.8|13883.3|309
1582190100000|2020-02-20 09:15:00|13900.8|13888.3|13893.3|13880.8|13903.3|13890.8|13893.3|13880.8|294
1582190400000|2020-02-20 09:20:00|13895.8|13883.3|13888.3|13875.8|13895.8|13883.3|13880.8|13868.3|704
1582190700000|2020-02-20 09:25:00|13885.8|13873.3|13890.8|13878.3|13890.8|13878.3|13885.8|13870.8|406
1582191000000|2020-02-20 09:30:00|13888.3|13875.8|13893.3|13880.8|13895.8|13883.3|13888.3|13875.8|198
1582191300000|2020-02-20 09:35:00|13895.8|13878.3|13893.3|13880.8|13895.8|13883.3|13888.3|13875.8|371
1582191600000|2020-02-20 09:40:00|13895.8|13883.3|13893.3|13880.8|13900.8|13888.3|13893.3|13878.3|205
1582191900000|2020-02-20 09:45:00|13890.8|13878.3|13890.8|13878.3|13893.3|13880.8|13888.3|13875.8|120
1582192200000|2020-02-20 09:50:00|13893.3|13875.8|13890.8|13878.3|13895.8|13880.8|13885.8|13873.3|673
1582192500000|2020-02-20 09:55:00|13888.3|13875.8|13895.8|13883.3|13898.3|13885.8|13888.3|13875.8|212
1582192800000|2020-02-20 10:00:00|13893.3|13880.8|13898.3|13885.8|13900.8|13888.3|13893.3|13880.8|92
1582193100000|2020-02-20 10:05:00|13895.8|13883.3|13893.3|13880.8|13895.8|13883.3|13893.3|13880.8|148
1582193400000|2020-02-20 10:10:00|13895.8|13883.3|13890.8|13875.8|13895.8|13883.3|13888.3|13875.8|96
1582193700000|2020-02-20 10:15:00|13893.3|13878.3|13890.8|13878.3|13893.3|13880.8|13890.8|13878.3|60
1582194000000|2020-02-20 10:20:00|13888.3|13875.8|13890.8|13878.3|13890.8|13878.3|13885.8|13873.3|90
1582194300000|2020-02-20 10:25:00|13893.3|13880.8|13890.8|13878.3|13893.3|13880.8|13890.8|13878.3|130
1582194600000|2020-02-20 10:30:00|13888.3|13875.8|13893.3|13878.3|13893.3|13880.8|13888.3|13875.8|197
1582194900000|2020-02-20 10:35:00|13890.8|13875.8|13888.3|13873.3|13890.8|13875.8|13885.8|13873.3|131
1582195200000|2020-02-20 10:40:00|13890.8|13875.8|13890.8|13875.8|13890.8|13878.3|13888.3|13875.8|23
1582195500000|2020-02-20 10:45:00|13888.3|13878.3|13888.3|13875.8|13890.8|13878.3|13885.8|13873.3|115
1582195800000|2020-02-20 10:50:00|13885.8|13873.3|13888.3|13875.8|13890.8|13878.3|13885.8|13873.3|105
1582196100000|2020-02-20 10:55:00|13890.8|13878.3|13893.3|13878.3|13893.3|13880.8|13888.3|13875.8|29
1582196400000|2020-02-20 11:00:00|13890.8|13875.8|13890.8|13878.3|13893.3|13880.8|13888.3|13875.8|60
1582196700000|2020-02-20 11:05:00|13893.3|13875.8|13893.3|13880.8|13893.3|13880.8|13890.8|13875.8|37
1582197000000|2020-02-20 11:10:00|13890.8|13878.3|13898.3|13885.8|13898.3|13885.8|13890.8|13878.3|225
1582197300000|2020-02-20 11:15:00|||||||||47
1582197600000|2020-02-20 11:20:00|13895.8|13883.3|13898.3|13885.8|13898.3|13885.8|13895.8|13883.3|45
1582197900000|2020-02-20 11:25:00|13895.8|13883.3|13895.8|13883.3|13898.3|13885.8|13895.8|13883.3|14
1582198200000|2020-02-20 11:30:00|13898.3|13885.8|13895.8|13883.3|13898.3|13885.8|13895.8|13883.3|8
1582198500000|2020-02-20 11:35:00|13898.3|13885.8|13895.8|13883.3|13898.3|13885.8|13895.8|13883.3|20
1582198800000|2020-02-20 11:40:00|13898.3|13885.8|13898.3|13885.8|13898.3|13885.8|13895.8|13883.3|30
1582199100000|2020-02-20 11:45:00|13895.8|13883.3|13893.3|13880.8|13895.8|13883.3|13893.3|13880.8|55
1582199400000|2020-02-20 11:50:00|13890.8|13878.3|13890.8|13878.3|13890.8|13878.3|13888.3|13875.8|94
1582199700000|2020-02-20 11:55:00|13888.3|13875.8|13888.3|13875.8|13890.8|13878.3|13888.3|13875.8|54
1582200000000|2020-02-20 12:00:00|13885.8|13873.3|13890.8|13878.3|13890.8|13878.3|13885.8|13873.3|118
1582200300000|2020-02-20 12:05:00|13893.3|13875.8|13895.8|13883.3|13895.8|13883.3|13890.8|13875.8|63
1582200600000|2020-02-20 12:10:00|13893.3|13880.8|13890.8|13875.8|13895.8|13880.8|13888.3|13875.8|102
1582200900000|2020-02-20 12:15:00|13888.3|13878.3|13890.8|13878.3|13890.8|13878.3|13888.3|13878.3|65
1582201200000|2020-02-20 12:20:00|13888.3|13875.8|13888.3|13875.8|13890.8|13878.3|13888.3|13875.8|50
1582201500000|2020-02-20 12:25:00|13890.8|13878.3|13888.3|13875.8|13890.8|13878.3|13888.3|13875.8|30
1582201800000|2020-02-20 12:30:00|13885.8|13873.3|13888.3|13875.8|13890.8|13875.8|13885.8|13873.3|87
1582202100000|2020-02-20 12:35:00|13890.8|13878.3|13890.8|13878.3|13893.3|13880.8|13888.3|13875.8|79
1582202400000|2020-02-20 12:40:00|13893.3|13880.8|13888.3|13875.8|13895.8|13883.3|13885.8|13873.3|264
1582202700000|2020-02-20 12:45:00|13885.8|13873.3|13890.8|13875.8|13890.8|13878.3|13885.8|13873.3|76
1582203000000|2020-02-20 12:50:00|13888.3|13878.3|13893.3|13880.8|13893.3|13880.8|13888.3|13875.8|57
1582203300000|2020-02-20 12:55:00|13895.8|13883.3|13895.8|13883.3|13898.3|13885.8|13895.8|13883.3|115
1582203600000|2020-02-20 13:00:00|13893.3|13880.8|13890.8|13878.3|13895.8|13883.3|13888.3|13875.8|62
1582203900000|2020-02-20 13:05:00|13893.3|13880.8|13888.3|13875.8|13893.3|13880.8|13888.3|13875.8|27
1582204200000|2020-02-20 13:10:00|13890.8|13878.3|13888.3|13875.8|13890.8|13878.3|13888.3|13875.8|90
1582204500000|2020-02-20 13:15:00|13890.8|13878.3|13893.3|13880.8|13895.8|13883.3|13888.3|13875.8|139
1582204800000|2020-02-20 13:20:00|13895.8|13883.3|13888.3|13875.8|13895.8|13883.3|13888.3|13875.8|193
1582205100000|2020-02-20 13:25:00|13890.8|13878.3|13890.8|13878.3|13890.8|13878.3|13890.8|13878.3|94
1582205400000|2020-02-20 13:30:00|13893.3|13883.3|13890.8|13878.3|13898.3|13883.3|13890.8|13878.3|266
1582205700000|2020-02-20 13:35:00|13893.3|13880.8|13880.8|13868.3|13893.3|13880.8|13880.8|13868.3|725
1582206000000|2020-02-20 13:40:00|13878.3|13865.8|13885.8|13870.8|13885.8|13873.3|13873.3|13860.8|610
1582206300000|2020-02-20 13:45:00|13883.3|13873.3|13888.3|13873.3|13890.8|13878.3|13883.3|13870.8|229
1582206600000|2020-02-20 13:50:00|13885.8|13870.8|13878.3|13865.8|13885.8|13873.3|13875.8|13863.3|2564
1582206900000|2020-02-20 13:55:00|13875.8|13863.3|13878.3|13865.8|13878.3|13865.8|13868.3|13855.8|564
1582207200000|2020-02-20 14:00:00|13875.8|13863.3|13883.3|13870.8|13885.8|13873.3|13873.3|13860.8|503
1582207500000|2020-02-20 14:05:00|13885.8|13873.3|13883.3|13870.8|13885.8|13873.3|13883.3|13870.8|294
1582207800000|2020-02-20 14:10:00|13885.8|13873.3|13883.3|13870.8|13885.8|13873.3|13880.8|13868.3|29
1582208100000|2020-02-20 14:15:00|13885.8|13873.3|13885.8|13873.3|13888.3|13875.8|13883.3|13870.8|150
1582208400000|2020-02-20 14:20:00|13888.3|13870.8|13885.8|13873.3|13888.3|13875.8|13885.8|13870.8|104
1582208700000|2020-02-20 14:25:00|13883.3|13870.8|13878.3|13865.8|13883.3|13870.8|13878.3|13865.8|368
1582209000000|2020-02-20 14:30:00|13880.8|13863.3|13888.3|13873.3|13888.3|13873.3|13868.3|13855.8|1255
1582209300000|2020-02-20 14:35:00|13885.8|13870.8|13878.3|13863.3|13888.3|13873.3|13870.8|13858.3|430
1582209600000|2020-02-20 14:40:00|13875.8|13865.8|13870.8|13858.3|13878.3|13865.8|13870.8|13858.3|297
1582209900000|2020-02-20 14:45:00|13873.3|13855.8|13868.3|13855.8|13873.3|13858.3|13865.8|13853.3|503
1582210200000|2020-02-20 14:50:00|13870.8|13858.3|13878.3|13865.8|13880.8|13865.8|13868.3|13858.3|1016
1582210500000|2020-02-20 14:55:00|13880.8|13868.3|13878.3|13863.3|13880.8|13868.3|13873.3|13860.8|643
1582210800000|2020-02-20 15:00:00|13875.8|13865.8|13868.3|13855.8|13875.8|13865.8|13865.8|13853.3|525
1582211100000|2020-02-20 15:05:00|13870.8|13858.3|13868.3|13855.8|13875.8|13863.3|13865.8|13853.3|742
1582211400000|2020-02-20 15:10:00|13870.8|13858.3|13878.3|13865.8|13878.3|13865.8|13870.8|13858.3|295
1582211700000|2020-02-20 15:15:00|13880.8|13863.3|13873.3|13860.8|13880.8|13863.3|13873.3|13860.8|230
1582212000000|2020-02-20 15:20:00|13870.8|13858.3|13860.8|13848.3|13873.3|13860.8|13860.8|13848.3|662
1582212300000|2020-02-20 15:25:00|13863.3|13850.8|13868.3|13853.3|13868.3|13855.8|13860.8|13848.3|186
1582212600000|2020-02-20 15:30:00|13865.8|13855.8|13865.8|13853.3|13868.3|13855.8|13863.3|13848.3|221
1582212900000|2020-02-20 15:35:00|13863.3|13850.8|13863.3|13850.8|13865.8|13853.3|13858.3|13845.8|730
1582213200000|2020-02-20 15:40:00|13865.8|13853.3|13855.8|13843.3|13865.8|13853.3|13855.8|13843.3|383
1582213500000|2020-02-20 15:45:00|13858.3|13845.8|13855.8|13843.3|13858.3|13845.8|13853.3|13840.8|410
1582213800000|2020-02-20 15:50:00|13858.3|13845.8|13855.8|13843.3|13860.8|13848.3|13853.3|13840.8|357
1582214100000|2020-02-20 15:55:00|13858.3|13845.8|13853.3|13840.8|13860.8|13848.3|13853.3|13840.8|229
1582214400000|2020-02-20 16:00:00|13850.8|13838.3|13848.3|13835.8|13853.3|13838.3|13845.8|13833.3|307
1582214700000|2020-02-20 16:05:00|13845.8|13833.3|13840.8|13828.3|13848.3|13835.8|13838.3|13825.8|800
1582215000000|2020-02-20 16:10:00|13838.3|13825.8|13828.3|13815.8|13840.8|13828.3|13828.3|13815.8|873
1582215300000|2020-02-20 16:15:00|13825.8|13813.3|13820.8|13808.3|13825.8|13813.3|13813.3|13800.8|1140
1582215600000|2020-02-20 16:20:00|13818.3|13805.8|13818.3|13805.8|13830.8|13815.8|13815.8|13803.3|510
1582215900000|2020-02-20 16:25:00|13815.8|13803.3|13803.3|13790.8|13820.8|13805.8|13803.3|13790.8|1219
1582216200000|2020-02-20 16:30:00|13800.8|13788.3|13785.8|13773.3|13803.3|13790.8|13770.8|13758.3|3597
1582216500000|2020-02-20 16:35:00|13783.3|13770.8|13785.8|13770.8|13788.3|13775.8|13770.8|13755.8|2142
1582216800000|2020-02-20 16:40:00|13783.3|13768.3|13783.3|13770.8|13790.8|13778.3|13775.8|13763.3|829
1582217100000|2020-02-20 16:45:00|13780.8|13768.3|13770.8|13758.3|13783.3|13770.8|13768.3|13755.8|551
1582217400000|2020-02-20 16:50:00|13773.3|13760.8|13793.3|13780.8|13795.8|13780.8|13773.3|13758.3|799
1582217700000|2020-02-20 16:55:00|13795.8|13783.3|13785.8|13773.3|13800.8|13788.3|13785.8|13773.3|457
1582218000000|2020-02-20 17:00:00|13783.3|13770.8|13768.3|13755.8|13785.8|13773.3|13765.8|13753.3|539
1582218300000|2020-02-20 17:05:00|13770.8|13758.3|13768.3|13753.3|13778.3|13765.8|13765.8|13753.3|782
1582218600000|2020-02-20 17:10:00|13765.8|13755.8|13780.8|13765.8|13783.3|13768.3|13765.8|13753.3|404
1582218900000|2020-02-20 17:15:00|13778.3|13768.3|13778.3|13765.8|13780.8|13768.3|13775.8|13760.8|361
1582219200000|2020-02-20 17:20:00|13775.8|13763.3|13773.3|13760.8|13778.3|13765.8|13768.3|13755.8|144
1582219500000|2020-02-20 17:25:00|13770.8|13758.3|13768.3|13755.8|13773.3|13760.8|13765.8|13753.3|180
1582219800000|2020-02-20 17:30:00|13770.8|13758.3|13770.8|13758.3|13773.3|13760.8|13763.3|13750.8|392
1582220100000|2020-02-20 17:35:00|13773.3|13755.8|13765.8|13753.3|13773.3|13760.8|13763.3|13750.8|138
1582220400000|2020-02-20 17:40:00|13768.3|13755.8|13768.3|13755.8|13770.8|13758.3|13763.3|13750.8|219
1582220700000|2020-02-20 17:45:00|13770.8|13753.3|13773.3|13760.8|13778.3|13763.3|13763.3|13750.8|413
1582221000000|2020-02-20 17:50:00|13775.8|13763.3|13775.8|13763.3|13775.8|13763.3|13770.8|13758.3|137
1582221300000|2020-02-20 17:55:00|13778.3|13765.8|13788.3|13775.8|13788.3|13775.8|13775.8|13765.8|391
1582221600000|2020-02-20 18:00:00|13785.8|13773.3|13788.3|13773.3|13788.3|13775.8|13783.3|13770.8|446
1582221900000|2020-02-20 18:05:00|13785.8|13775.8|13793.3|13780.8|13793.3|13780.8|13785.8|13773.3|238
1582222200000|2020-02-20 18:10:00|13795.8|13783.3|13798.3|13783.3|13800.8|13788.3|13793.3|13780.8|572
1582222500000|2020-02-20 18:15:00|13795.8|13785.8|13793.3|13778.3|13798.3|13785.8|13790.8|13778.3|183
1582222800000|2020-02-20 18:20:00|13795.8|13780.8|13793.3|13778.3|13795.8|13783.3|13790.8|13778.3|47
1582223100000|2020-02-20 18:25:00|13790.8|13780.8|13798.3|13785.8|13798.3|13785.8|13790.8|13778.3|48
1582223400000|2020-02-20 18:30:00|13800.8|13783.3|13800.8|13785.8|13800.8|13788.3|13795.8|13783.3|102
1582223700000|2020-02-20 18:35:00|13798.3|13788.3|13795.8|13783.3|13800.8|13788.3|13790.8|13778.3|64
1582224000000|2020-02-20 18:40:00|13793.3|13780.8|13793.3|13780.8|13798.3|13783.3|13785.8|13773.3|228
1582224300000|2020-02-20 18:45:00|13795.8|13778.3|13798.3|13785.8|13800.8|13788.3|13795.8|13778.3|106
1582224600000|2020-02-20 18:50:00|13795.8|13783.3|13798.3|13783.3|13798.3|13785.8|13795.8|13783.3|55
1582224900000|2020-02-20 18:55:00|13795.8|13785.8|13798.3|13783.3|13800.8|13785.8|13795.8|13783.3|68
1582225200000|2020-02-20 19:00:00|13800.8|13785.8|13805.8|13793.3|13805.8|13793.3|13800.8|13785.8|338
1582225500000|2020-02-20 19:05:00|13808.3|13795.8|13803.3|13790.8|13810.8|13795.8|13803.3|13788.3|498
1582225800000|2020-02-20 19:10:00|13805.8|13788.3|13805.8|13790.8|13810.8|13798.3|13800.8|13788.3|138
1582226100000|2020-02-20 19:15:00|13803.3|13793.3|13800.8|13788.3|13805.8|13793.3|13800.8|13788.3|61
1582226400000|2020-02-20 19:20:00|13798.3|13785.8|13808.3|13793.3|13808.3|13795.8|13798.3|13785.8|143
1582226700000|2020-02-20 19:25:00|13805.8|13790.8|13798.3|13785.8|13805.8|13793.3|13798.3|13785.8|255
1582227000000|2020-02-20 19:30:00|13800.8|13788.3|13810.8|13798.3|13810.8|13798.3|13798.3|13785.8|229
1582227300000|2020-02-20 19:35:00|13808.3|13795.8|13810.8|13798.3|13813.3|13800.8|13805.8|13793.3|265
1582227600000|2020-02-20 19:40:00|13813.3|13800.8|13812.1|13802.1|13813.3|13802.1|13810.8|13798.3|202
1582227900000|2020-02-20 19:45:00|13809.6|13799.6|13809.6|13799.6|13812.1|13802.1|13807.1|13797.1|119
1582228200000|2020-02-20 19:50:00|13808.3|13798.3|13803.3|13793.3|13809.6|13799.6|13802.1|13792.1|204
1582228500000|2020-02-20 19:55:00|13802.1|13792.1|13804.6|13794.6|13807.1|13797.1|13802.1|13792.1|184
1582228800000|2020-02-20 20:00:00|13803.3|13793.3|13807.1|13797.1|13809.6|13799.6|13802.1|13792.1|199
1582229100000|2020-02-20 20:05:00|13808.3|13798.3|13802.1|13792.1|13809.6|13799.6|13802.1|13792.1|145
1582229400000|2020-02-20 20:10:00|13799.6|13789.6|13795.8|13785.8|13799.6|13789.6|13794.6|13784.6|228
1582229700000|2020-02-20 20:15:00|13794.6|13784.6|13802.1|13792.1|13804.6|13794.6|13792.1|13782.1|205
1582230000000|2020-02-20 20:20:00|13803.3|13793.3|13804.6|13794.6|13809.6|13799.6|13799.6|13789.6|393
1582230300000|2020-02-20 20:25:00|13803.3|13793.3|13802.1|13792.1|13804.6|13794.6|13799.6|13789.6|222
1582230600000|2020-02-20 20:30:00|13804.6|13794.6|13809.6|13799.6|13812.1|13802.1|13804.6|13794.6|200
1582230900000|2020-02-20 20:35:00|13808.3|13798.3|13802.1|13792.1|13809.6|13799.6|13802.1|13792.1|331
1582231200000|2020-02-20 20:40:00|13803.3|13793.3|13809.6|13799.6|13809.6|13799.6|13803.3|13793.3|212
1582231500000|2020-02-20 20:45:00|13812.1|13802.1|13803.3|13793.3|13812.1|13802.1|13802.1|13792.1|334
1582231800000|2020-02-20 20:50:00|13804.6|13794.6|13809.6|13799.6|13812.1|13802.1|13799.6|13789.6|343
1582232100000|2020-02-20 20:55:00|13808.3|13798.3|13799.6|13789.6|13814.6|13804.6|13797.1|13787.1|649
1582232400000|2020-02-20 21:00:00|13800.8|13790.8|13799.6|13789.6|13802.1|13792.1|13799.6|13789.6|80
1582232700000|2020-02-20 21:05:00|||||||||13
1582233000000|2020-02-20 21:10:00|||||||||43
1582233300000|2020-02-20 21:15:00|13806.4|13782.4|13806.3|13782.3|13806.6|13782.6|13805.5|13781.5|0
1582233600000|2020-02-20 21:20:00|13806.1|13782.1|13805.1|13781.1|13806.1|13782.1|13804.1|13780.1|0
1582233900000|2020-02-20 21:25:00|13804.9|13780.9|13804.4|13780.4|13805.7|13781.7|13804.4|13780.4|0
1582234200000|2020-02-20 21:30:00|13806|13782|13802.8|13778.8|13806|13782|13800.8|13776.8|0
1582234500000|2020-02-20 21:35:00|13803.8|13779.8|13804.7|13780.7|13805.9|13781.9|13802.8|13778.8|0
1582234800000|2020-02-20 21:40:00|13805.7|13781.7|13804.6|13780.6|13805.7|13781.7|13803.6|13779.6|0
1582235100000|2020-02-20 21:45:00|13805.6|13781.6|13799.4|13775.4|13805.6|13781.6|13799.4|13775.4|0
1582235400000|2020-02-20 21:50:00|13800.5|13776.5|13801.3|13777.3|13802.7|13778.7|13798.4|13774.4|0
1582235700000|2020-02-20 21:55:00|13802.3|13778.3|13800.2|13776.2|13804.4|13780.4|13799.3|13775.3|0
1582236000000|2020-02-20 22:00:00|13800.3|13776.3|13800.7|13776.7|13801.8|13777.8|13799.8|13775.8|0
1582236300000|2020-02-20 22:05:00|13800.5|13776.5|13800.5|13776.5|13800.5|13776.5|13800.5|13776.5|0
1582236600000|2020-02-20 22:10:00|13799.9|13775.9|13799.7|13775.7|13799.9|13775.9|13798.5|13774.5|0
1582236900000|2020-02-20 22:15:00|13798.3|13774.3|13797.8|13773.8|13799|13775|13796.7|13772.7|0
1582237200000|2020-02-20 22:20:00|13797.6|13773.6|13797.5|13773.5|13798.1|13774.1|13797.5|13773.5|0
1582237500000|2020-02-20 22:25:00|13796.9|13772.9|13797.5|13773.5|13798|13774|13796.9|13772.9|0
1582237800000|2020-02-20 22:30:00|13796.8|13772.8|13799.9|13775.9|13799.9|13775.9|13796.7|13772.7|0
1582238100000|2020-02-20 22:35:00|13799.4|13775.4|13800.5|13776.5|13802|13778|13799.4|13775.4|0
1582238400000|2020-02-20 22:40:00|13800.9|13776.9|13800.9|13776.9|13800.9|13776.9|13800.9|13776.9|0
1582238700000|2020-02-20 22:45:00|13800.6|13776.6|13799.3|13775.3|13800.6|13776.6|13798.8|13774.8|0
1582239000000|2020-02-20 22:50:00|13798.8|13774.8|13799.5|13775.5|13799.7|13775.7|13798.3|13774.3|0
1582239300000|2020-02-20 22:55:00|13799.7|13775.7|13800.7|13776.7|13801|13777|13799.7|13775.7|0
1582239600000|2020-02-20 23:00:00|13800.3|13776.3|13807|13783|13809.1|13785.1|13794.7|13770.7|0
1582239900000|2020-02-20 23:05:00|13806.5|13782.5|13797.8|13773.8|13806.5|13782.5|13797.8|13773.8|0
1582240200000|2020-02-20 23:10:00|13798.8|13774.8|13785.1|13761.1|13799.8|13775.8|13784.8|13760.8|0
1582240500000|2020-02-20 23:15:00|13784.6|13760.6|13768.5|13744.5|13785.1|13761.1|13762.8|13738.8|0
1582240800000|2020-02-20 23:20:00|13768.1|13744.1|13775.2|13751.2|13776.3|13752.3|13762.3|13738.3|0
1582241100000|2020-02-20 23:25:00|13775.6|13751.6|13774.1|13750.1|13777.2|13753.2|13770|13746|0
1582241400000|2020-02-20 23:30:00|13775.1|13751.1|13767.3|13743.3|13781.8|13757.8|13767.3|13743.3|0
1582241700000|2020-02-20 23:35:00|13769.3|13745.3|13774.4|13750.4|13774.4|13750.4|13767.3|13743.3|0
1582242000000|2020-02-20 23:40:00|13773.4|13749.4|13777.5|13753.5|13779.6|13755.6|13773.4|13749.4|0
1582242300000|2020-02-20 23:45:00|13778.6|13754.6|13757.8|13733.8|13779|13755|13741.6|13717.6|0
1582242600000|2020-02-20 23:50:00|13758.8|13734.8|13761.4|13737.4|13763.4|13739.4|13752|13728|0
1582242900000|2020-02-20 23:55:00|13760.3|13736.3|13762.9|13738.9|13767.5|13743.5|13752.6|13728.6|0
1582243200000|2020-02-21 00:00:00|13763.9|13739.9|13775.3|13751.3|13777.4|13753.4|13762.3|13738.3|0
1582243500000|2020-02-21 00:05:00|13774.3|13750.3|13786.4|13762.4|13790.5|13766.5|13773.3|13749.3|0
1582243800000|2020-02-21 00:10:00|13785.4|13761.4|13786.4|13762.4|13789.5|13765.5|13781.3|13757.3|0
1582244100000|2020-02-21 00:15:00|13786.9|13762.9|13787.4|13763.4|13788.6|13764.6|13782.4|13758.4|0
1582244400000|2020-02-21 00:20:00|13787.1|13763.1|13799.6|13775.6|13801.7|13777.7|13786.9|13762.9|0
1582244700000|2020-02-21 00:25:00|13800.2|13776.2|13806.3|13782.3|13806.3|13782.3|13796.2|13772.2|0
1582245000000|2020-02-21 00:30:00|13807.3|13783.3|13809.7|13785.7|13811.2|13787.2|13803.5|13779.5|0
1582245300000|2020-02-21 00:35:00|13809.1|13785.1|13822.2|13798.2|13823.4|13799.4|13809.1|13785.1|0
1582245600000|2020-02-21 00:40:00|13822.4|13798.4|13812.9|13788.9|13822.7|13798.7|13809|13785|0
1582245900000|2020-02-21 00:45:00|13812.6|13788.6|13810.4|13786.4|13812.6|13788.6|13805.2|13781.2|0
1582246200000|2020-02-21 00:50:00|13811.3|13787.3|13814.6|13790.6|13815.7|13791.7|13803.6|13779.6|0
1582246500000|2020-02-21 00:55:00|13815.2|13791.2|13816.8|13792.8|13819.5|13795.5|13813|13789|0
1582246800000|2020-02-21 01:00:00|13822.1|13812.1|13827.1|13817.1|13842.1|13832.1|13814.6|13804.6|3543
1582247100000|2020-02-21 01:05:00|13825.8|13815.8|13832.1|13822.1|13837.1|13827.1|13822.1|13812.1|1104
1582247400000|2020-02-21 01:10:00|13829.6|13819.6|13837.1|13827.1|13839.6|13829.6|13824.6|13814.6|1005
1582247700000|2020-02-21 01:15:00|13835.8|13825.8|13859.6|13849.6|13874.6|13864.6|13832.1|13822.1|6061
1582248000000|2020-02-21 01:20:00|13862.1|13852.1|13864.6|13854.6|13872.1|13862.1|13849.6|13839.6|4457
1582248300000|2020-02-21 01:25:00|13863.3|13853.3|13874.6|13864.6|13879.6|13869.6|13857.1|13847.1|4764
1582248600000|2020-02-21 01:30:00|13877.1|13867.1|13922.1|13912.1|13929.6|13919.6|13877.1|13867.1|20908
1582248900000|2020-02-21 01:35:00|13923.3|13913.3|13924.6|13914.6|13949.6|13939.6|13919.6|13909.6|10608
1582249200000|2020-02-21 01:40:00|13927.1|13917.1|13892.1|13882.1|13927.1|13917.1|13874.6|13864.6|10133
1582249500000|2020-02-21 01:45:00|13889.6|13879.6|13887.1|13877.1|13904.6|13894.6|13874.6|13864.6|5386
1582249800000|2020-02-21 01:50:00|13888.3|13878.3|13879.6|13869.6|13914.6|13904.6|13877.1|13867.1|6338
1582250100000|2020-02-21 01:55:00|13877.1|13867.1|13874.6|13864.6|13887.1|13877.1|13864.6|13854.6|7716
1582250400000|2020-02-21 02:00:00|13877.1|13867.1|13874.6|13864.6|13887.1|13877.1|13864.6|13854.6|4144
1582250700000|2020-02-21 02:05:00|13872.1|13862.1|13894.6|13884.6|13897.1|13887.1|13872.1|13862.1|4918
1582251000000|2020-02-21 02:10:00|13897.1|13887.1|13914.6|13904.6|13924.6|13914.6|13897.1|13887.1|6456
1582251300000|2020-02-21 02:15:00|13915.8|13905.8|13887.1|13877.1|13922.1|13912.1|13882.1|13872.1|5377
1582251600000|2020-02-21 02:20:00|13888.3|13878.3|13872.1|13862.1|13892.1|13882.1|13869.6|13859.6|8448
1582251900000|2020-02-21 02:25:00|13870.8|13860.8|13859.6|13849.6|13872.1|13862.1|13852.1|13842.1|7207
1582252200000|2020-02-21 02:30:00|13858.3|13848.3|13857.1|13847.1|13872.1|13862.1|13847.1|13837.1|5680
1582252500000|2020-02-21 02:35:00|13854.6|13844.6|13867.1|13857.1|13872.1|13862.1|13852.1|13842.1|5185
1582252800000|2020-02-21 02:40:00|13869.6|13859.6|13862.1|13852.1|13875.8|13865.8|13859.6|13849.6|7215
1582253100000|2020-02-21 02:45:00|13859.6|13849.6|13864.6|13854.6|13867.1|13857.1|13849.6|13839.6|4448
1582253400000|2020-02-21 02:50:00|13865.8|13855.8|13847.1|13837.1|13872.1|13862.1|13844.6|13834.6|4644
1582253700000|2020-02-21 02:55:00|13845.8|13835.8|13849.6|13839.6|13849.6|13839.6|13834.6|13824.6|4354
1582254000000|2020-02-21 03:00:00|13850.8|13840.8|13862.1|13852.1|13869.6|13859.6|13842.1|13832.1|3379
1582254300000|2020-02-21 03:05:00|13864.6|13854.6|13884.6|13874.6|13884.6|13874.6|13857.1|13847.1|5566
1582254600000|2020-02-21 03:10:00|13883.3|13873.3|13889.6|13879.6|13899.6|13889.6|13879.6|13869.6|3962
1582254900000|2020-02-21 03:15:00|13892.1|13882.1|13899.6|13889.6|13904.6|13894.6|13889.6|13879.6|3227
1582255200000|2020-02-21 03:20:00|13900.8|13890.8|13899.6|13889.6|13912.1|13902.1|13888.3|13878.3|3404
1582255500000|2020-02-21 03:25:00|13900.8|13890.8|13934.6|13924.6|13934.6|13924.6|13899.6|13889.6|4510
1582255800000|2020-02-21 03:30:00|13937.1|13927.1|13919.6|13909.6|13937.1|13927.1|13917.1|13907.1|1218
1582256100000|2020-02-21 03:35:00|13922.1|13912.1|13914.6|13904.6|13922.1|13912.1|13912.1|13902.1|648
1582256400000|2020-02-21 03:40:00|13913.3|13903.3|13909.6|13899.6|13917.1|13907.1|13909.6|13899.6|356
1582256700000|2020-02-21 03:45:00|13912.1|13902.1|13912.1|13902.1|13912.1|13902.1|13909.6|13899.6|548
1582257000000|2020-02-21 03:50:00|13909.6|13899.6|13909.6|13899.6|13914.6|13904.6|13909.6|13899.6|422
1582257300000|2020-02-21 03:55:00|13910.8|13900.8|13914.6|13904.6|13914.6|13904.6|13907.1|13897.1|802
1582257600000|2020-02-21 04:00:00|13913.3|13903.3|13912.1|13902.1|13914.6|13904.6|13912.1|13902.1|219
1582257900000|2020-02-21 04:05:00|13909.6|13899.6|13912.1|13902.1|13912.1|13902.1|13909.6|13899.6|237
1582258200000|2020-02-21 04:10:00|13909.6|13899.6|13912.1|13902.1|13912.1|13902.1|13909.6|13899.6|316
1582258500000|2020-02-21 04:15:00|13910.8|13900.8|13912.1|13902.1|13912.1|13902.1|13909.6|13899.6|159
1582258800000|2020-02-21 04:20:00|13909.6|13899.6|13909.6|13899.6|13909.6|13899.6|13907.1|13897.1|266
1582259100000|2020-02-21 04:25:00|13908.3|13898.3|13907.1|13897.1|13909.6|13899.6|13907.1|13897.1|221
1582259400000|2020-02-21 04:30:00|13909.6|13899.6|13909.6|13899.6|13909.6|13899.6|13909.6|13899.6|129
1582259700000|2020-02-21 04:35:00|13907.1|13897.1|13907.1|13897.1|13907.1|13897.1|13904.6|13894.6|483
1582260000000|2020-02-21 04:40:00|||||||||113
1582260300000|2020-02-21 04:45:00|13909.6|13899.6|13909.6|13899.6|13912.1|13902.1|13907.1|13897.1|434
1582260600000|2020-02-21 04:50:00|13910.8|13900.8|13909.6|13899.6|13910.8|13900.8|13907.1|13897.1|411
1582260900000|2020-02-21 04:55:00|13912.1|13902.1|13907.1|13897.1|13912.1|13902.1|13907.1|13897.1|366
1582261200000|2020-02-21 05:00:00|13909.6|13899.6|13952.1|13942.1|13974.6|13964.6|13909.6|13899.6|12805
1582261500000|2020-02-21 05:05:00|13949.6|13939.6|13947.1|13937.1|13954.6|13944.6|13938.3|13928.3|3885
1582261800000|2020-02-21 05:10:00|13948.3|13938.3|13969.6|13959.6|13994.6|13984.6|13947.1|13937.1|9673
1582262100000|2020-02-21 05:15:00|13972.1|13962.1|13957.1|13947.1|13974.6|13964.6|13949.6|13939.6|5021
1582262400000|2020-02-21 05:20:00|13954.6|13944.6|13945.8|13935.8|13972.1|13962.1|13937.1|13927.1|5277
1582262700000|2020-02-21 05:25:00|13947.1|13937.1|13937.1|13927.1|13969.6|13959.6|13937.1|13927.1|4132
1582263000000|2020-02-21 05:30:00|13935.8|13925.8|13932.1|13922.1|13942.1|13932.1|13919.6|13909.6|4574
1582263300000|2020-02-21 05:35:00|13930.8|13920.8|13914.6|13904.6|13934.6|13924.6|13914.6|13904.6|2469
1582263600000|2020-02-21 05:40:00|13913.3|13903.3|13884.6|13874.6|13914.6|13904.6|13877.1|13867.1|6643
1582263900000|2020-02-21 05:45:00|13887.1|13877.1|13874.6|13864.6|13887.1|13877.1|13867.1|13857.1|3432
1582264200000|2020-02-21 05:50:00|13873.3|13863.3|13877.1|13867.1|13882.1|13872.1|13864.6|13854.6|4723
1582264500000|2020-02-21 05:55:00|13878.3|13868.3|13889.6|13879.6|13897.1|13887.1|13874.6|13864.6|2967
1582264800000|2020-02-21 06:00:00|13887.1|13877.1|13919.6|13909.6|13924.6|13914.6|13884.6|13874.6|3844
1582265100000|2020-02-21 06:05:00|13920.8|13910.8|13887.1|13877.1|13924.6|13914.6|13887.1|13877.1|2179
1582265400000|2020-02-21 06:10:00|13884.6|13874.6|13912.1|13902.1|13917.1|13907.1|13878.3|13868.3|3187
1582265700000|2020-02-21 06:15:00|13909.6|13899.6|13889.6|13879.6|13912.1|13902.1|13887.1|13877.1|1910
1582266000000|2020-02-21 06:20:00|13890.8|13880.8|13887.1|13877.1|13892.1|13882.1|13877.1|13867.1|6870
1582266300000|2020-02-21 06:25:00|13885.8|13875.8|13897.1|13887.1|13904.6|13894.6|13877.1|13867.1|3989
1582266600000|2020-02-21 06:30:00|13898.3|13888.3|13882.1|13872.1|13902.1|13892.1|13874.6|13864.6|3958
1582266900000|2020-02-21 06:35:00|13883.3|13873.3|13884.6|13874.6|13892.1|13882.1|13879.6|13869.6|2199
1582267200000|2020-02-21 06:40:00|13887.1|13877.1|13907.1|13897.1|13907.1|13897.1|13887.1|13877.1|2981
1582267500000|2020-02-21 06:45:00|13904.6|13894.6|13904.6|13894.6|13909.6|13899.6|13899.6|13889.6|2191
1582267800000|2020-02-21 06:50:00|13907.1|13897.1|13899.6|13889.6|13907.1|13897.1|13892.1|13882.1|2722
1582268100000|2020-02-21 06:55:00|13897.1|13887.1|13908.3|13898.3|13909.6|13899.6|13897.1|13887.1|3527
1582268400000|2020-02-21 07:00:00|13907.1|13897.1|13889.6|13879.6|13907.1|13897.1|13884.6|13874.6|1977
1582268700000|2020-02-21 07:05:00|13887.1|13877.1|13882.1|13872.1|13892.1|13882.1|13877.1|13867.1|967
1582269000000|2020-02-21 07:10:00|13884.6|13874.6|13872.1|13862.1|13887.1|13877.1|13869.6|13859.6|1835
1582269300000|2020-02-21 07:15:00|13870.8|13860.8|13877.1|13867.1|13882.1|13872.1|13869.6|13859.6|822
1582269600000|2020-02-21 07:20:00|13874.6|13864.6|13874.6|13864.6|13879.6|13869.6|13872.1|13862.1|1256
1582269900000|2020-02-21 07:25:00|13872.1|13862.1|13879.6|13869.6|13879.6|13869.6|13872.1|13862.1|570
1582270200000|2020-02-21 07:30:00|13880.8|13870.8|13882.1|13872.1|13887.1|13877.1|13877.1|13867.1|939
1582270500000|2020-02-21 07:35:00|13880.8|13870.8|13869.6|13859.6|13880.8|13870.8|13867.1|13857.1|1460
1582270800000|2020-02-21 07:40:00|13870.8|13860.8|13862.1|13852.1|13872.1|13862.1|13862.1|13852.1|1054
1582271100000|2020-02-21 07:45:00|13863.3|13853.3|13862.1|13852.1|13864.6|13854.6|13857.1|13847.1|1636
1582271400000|2020-02-21 07:50:00|13859.6|13849.6|13849.6|13839.6|13862.1|13852.1|13847.1|13837.1|1564
1582271700000|2020-02-21 07:55:00|13852.1|13842.1|13864.6|13854.6|13865.8|13855.8|13852.1|13842.1|584
1582272000000|2020-02-21 08:00:00|13865.8|13853.3|13868.3|13855.8|13870.8|13855.8|13860.8|13848.3|1937
1582272300000|2020-02-21 08:05:00|13865.8|13853.3|13858.3|13845.8|13868.3|13855.8|13855.8|13843.3|529
1582272600000|2020-02-21 08:10:00|13860.8|13843.3|13860.8|13848.3|13863.3|13850.8|13855.8|13843.3|487
1582272900000|2020-02-21 08:15:00|13863.3|13850.8|13865.8|13853.3|13868.3|13855.8|13858.3|13845.8|1207
1582273200000|2020-02-21 08:20:00|13868.3|13855.8|13858.3|13845.8|13873.3|13860.8|13855.8|13843.3|3493
1582273500000|2020-02-21 08:25:00|13860.8|13843.3|13858.3|13845.8|13860.8|13848.3|13850.8|13838.3|1889
1582273800000|2020-02-21 08:30:00|13864.2|13840.2|13893.2|13869.2|13905|13881|13864.2|13840.2|0
1582274100000|2020-02-21 08:35:00|13893.4|13869.4|13909.2|13885.2|13911.6|13887.6|13893.2|13869.2|3313
1582274400000|2020-02-21 08:40:00|13909.8|13885.8|13901|13877|13916|13892|13898.8|13874.8|0
1582274700000|2020-02-21 08:45:00|13902.9|13878.9|13884.9|13860.9|13906.2|13882.2|13884.9|13860.9|0
1582275000000|2020-02-21 08:50:00|13884.4|13860.4|13872.7|13848.7|13887.3|13863.3|13872.2|13848.2|0
1582275300000|2020-02-21 08:55:00|13870.9|13846.9|13890.9|13866.9|13892.7|13868.7|13862.3|13838.3|0
1582275600000|2020-02-21 09:00:00|13892.7|13868.7|13870.8|13858.3|13893.2|13869.2|13863.3|13848.3|904
1582275900000|2020-02-21 09:05:00|13873.3|13860.8|13870.8|13858.3|13873.3|13860.8|13868.3|13855.8|505
1582276200000|2020-02-21 09:10:00|13868.3|13855.8|13865.8|13850.8|13870.8|13858.3|13863.3|13850.8|1337
1582276500000|2020-02-21 09:15:00|13868.3|13853.3|13858.3|13845.8|13868.3|13855.8|13858.3|13845.8|349
1582276800000|2020-02-21 09:20:00|13855.8|13843.3|13863.3|13850.8|13865.8|13853.3|13855.8|13843.3|156
1582277100000|2020-02-21 09:25:00|13865.8|13853.3|13865.8|13853.3|13865.8|13853.3|13863.3|13850.8|479
1582277400000|2020-02-21 09:30:00|13868.3|13855.8|13855.8|13843.3|13868.3|13855.8|13855.8|13840.8|478
1582277700000|2020-02-21 09:35:00|13858.3|13840.8|13853.3|13840.8|13858.3|13845.8|13853.3|13840.8|130
1582278000000|2020-02-21 09:40:00|13850.8|13838.3|13865.8|13853.3|13868.3|13853.3|13850.8|13838.3|292
1582278300000|2020-02-21 09:45:00|13868.3|13855.8|13855.8|13843.3|13868.3|13855.8|13855.8|13843.3|319
1582278600000|2020-02-21 09:50:00|13853.3|13840.8|13855.8|13843.3|13860.8|13848.3|13853.3|13840.8|345
1582278900000|2020-02-21 09:55:00|13858.3|13845.8|13863.3|13850.8|13863.3|13850.8|13858.3|13845.8|41
1582279200000|2020-02-21 10:00:00|13865.8|13853.3|13878.3|13865.8|13878.3|13865.8|13865.8|13853.3|372
1582279500000|2020-02-21 10:05:00|13880.8|13868.3|13880.8|13868.3|13883.3|13870.8|13878.3|13865.8|305
1582279800000|2020-02-21 10:10:00|13878.3|13865.8|13890.8|13878.3|13890.8|13878.3|13878.3|13865.8|154
1582280100000|2020-02-21 10:15:00|13888.3|13875.8|13890.8|13878.3|13893.3|13880.8|13888.3|13875.8|107
1582280400000|2020-02-21 10:20:00|13893.3|13880.8|13893.3|13880.8|13893.3|13880.8|13888.3|13875.8|204
1582280700000|2020-02-21 10:25:00|13895.8|13883.3|13898.3|13885.8|13900.8|13888.3|13890.8|13878.3|259
1582281000000|2020-02-21 10:30:00|13895.8|13883.3|13885.8|13873.3|13898.3|13883.3|13885.8|13873.3|235
1582281300000|2020-02-21 10:35:00|13888.3|13875.8|13885.8|13873.3|13890.8|13875.8|13883.3|13870.8|140
1582281600000|2020-02-21 10:40:00|13883.3|13870.8|13885.8|13873.3|13885.8|13873.3|13880.8|13868.3|63
1582281900000|2020-02-21 10:45:00|13888.3|13875.8|13890.8|13878.3|13890.8|13878.3|13888.3|13875.8|37
1582282200000|2020-02-21 10:50:00|13893.3|13880.8|13898.3|13885.8|13900.8|13885.8|13888.3|13875.8|110
1582282500000|2020-02-21 10:55:00|13900.8|13883.3|13885.8|13873.3|13900.8|13885.8|13885.8|13873.3|303
1582282800000|2020-02-21 11:00:00|13883.3|13870.8|13885.8|13873.3|13888.3|13875.8|13883.3|13870.8|95
1582283100000|2020-02-21 11:05:00|13883.3|13870.8|13888.3|13875.8|13890.8|13878.3|13880.8|13868.3|331
1582283400000|2020-02-21 11:10:00|13890.8|13878.3|13885.8|13873.3|13893.3|13878.3|13885.8|13873.3|148
1582283700000|2020-02-21 11:15:00|13883.3|13870.8|13888.3|13875.8|13888.3|13875.8|13883.3|13870.8|238
1582284000000|2020-02-21 11:20:00|13885.8|13873.3|13890.8|13878.3|13893.3|13880.8|13885.8|13873.3|86
1582284300000|2020-02-21 11:25:00|13893.3|13880.8|13893.3|13880.8|13895.8|13880.8|13890.8|13878.3|84
1582284600000|2020-02-21 11:30:00|13895.8|13883.3|13905.8|13893.3|13905.8|13893.3|13893.3|13880.8|300
1582284900000|2020-02-21 11:35:00|13903.3|13890.8|13915.8|13903.3|13915.8|13903.3|13903.3|13888.3|676
1582285200000|2020-02-21 11:40:00|13913.3|13900.8|13913.3|13900.8|13913.3|13900.8|13910.8|13898.3|188
1582285500000|2020-02-21 11:45:00|13915.8|13903.3|13910.8|13898.3|13915.8|13903.3|13910.8|13898.3|532
1582285800000|2020-02-21 11:50:00|13913.3|13900.8|13908.3|13895.8|13913.3|13900.8|13908.3|13895.8|42
1582286100000|2020-02-21 11:55:00|13905.8|13893.3|13913.3|13900.8|13913.3|13900.8|13905.8|13893.3|136
1582286400000|2020-02-21 12:00:00|13910.8|13898.3|13915.8|13903.3|13920.8|13905.8|13910.8|13898.3|535
1582286700000|2020-02-21 12:05:00|13918.3|13905.8|13915.8|13903.3|13920.8|13908.3|13915.8|13903.3|59
1582287000000|2020-02-21 12:10:00|13913.3|13900.8|13910.8|13898.3|13913.3|13900.8|13910.8|13898.3|100
1582287300000|2020-02-21 12:15:00|13908.3|13895.8|13913.3|13900.8|13913.3|13900.8|13908.3|13895.8|110
1582287600000|2020-02-21 12:20:00|13915.8|13903.3|13923.3|13910.8|13923.3|13910.8|13913.3|13900.8|276
1582287900000|2020-02-21 12:25:00|13925.8|13913.3|13930.8|13918.3|13930.8|13918.3|13923.3|13913.3|354
1582288200000|2020-02-21 12:30:00|13928.3|13915.8|13928.3|13915.8|13930.8|13918.3|13925.8|13913.3|179
1582288500000|2020-02-21 12:35:00|13930.8|13918.3|13928.3|13915.8|13933.3|13920.8|13928.3|13915.8|144
1582288800000|2020-02-21 12:40:00|13930.8|13918.3|13930.8|13918.3|13930.8|13918.3|13928.3|13915.8|94
1582289100000|2020-02-21 12:45:00|13933.3|13920.8|13943.3|13928.3|13943.3|13930.8|13933.3|13920.8|265
1582289400000|2020-02-21 12:50:00|13940.8|13930.8|13933.3|13920.8|13943.3|13930.8|13933.3|13920.8|160
1582289700000|2020-02-21 12:55:00|13935.8|13923.3|13938.3|13925.8|13940.8|13928.3|13935.8|13920.8|233
1582290000000|2020-02-21 13:00:00|13940.8|13928.3|13940.8|13928.3|13948.3|13935.8|13938.3|13928.3|192
1582290300000|2020-02-21 13:05:00|13938.3|13925.8|13935.8|13923.3|13940.8|13928.3|13933.3|13920.8|298
1582290600000|2020-02-21 13:10:00|13933.3|13920.8|13935.8|13923.3|13935.8|13923.3|13933.3|13920.8|53
1582290900000|2020-02-21 13:15:00|13938.3|13925.8|13933.3|13920.8|13938.3|13925.8|13933.3|13920.8|64
1582291200000|2020-02-21 13:20:00|13930.8|13918.3|13935.8|13923.3|13938.3|13925.8|13930.8|13918.3|117
1582291500000|2020-02-21 13:25:00|13940.8|13928.3|13940.8|13928.3|13940.8|13928.3|13935.8|13923.3|551
1582291800000|2020-02-21 13:30:00|13938.3|13925.8|13935.8|13923.3|13938.3|13928.3|13933.3|13920.8|183
1582292100000|2020-02-21 13:35:00|13938.3|13925.8|13938.3|13925.8|13943.3|13930.8|13938.3|13925.8|128
1582292400000|2020-02-21 13:40:00|13940.8|13923.3|13938.3|13925.8|13940.8|13925.8|13935.8|13923.3|67
1582292700000|2020-02-21 13:45:00|13935.8|13923.3|13938.3|13925.8|13938.3|13925.8|13933.3|13920.8|116
1582293000000|2020-02-21 13:50:00|13935.8|13923.3|13943.3|13928.3|13943.3|13930.8|13935.8|13923.3|95
1582293300000|2020-02-21 13:55:00|13940.8|13925.8|13935.8|13923.3|13943.3|13930.8|13935.8|13923.3|104
1582293600000|2020-02-21 14:00:00|13938.3|13925.8|13940.8|13928.3|13943.3|13930.8|13935.8|13923.3|181
1582293900000|2020-02-21 14:05:00|13943.3|13930.8|13943.3|13930.8|13945.8|13933.3|13940.8|13928.3|219
1582294200000|2020-02-21 14:10:00|13945.8|13933.3|13945.8|13933.3|13945.8|13933.3|13943.3|13930.8|277
1582294500000|2020-02-21 14:15:00|13943.3|13930.8|13948.3|13935.8|13948.3|13935.8|13943.3|13930.8|107
1582294800000|2020-02-21 14:20:00|13950.8|13933.3|13945.8|13933.3|13953.3|13940.8|13945.8|13933.3|328
1582295100000|2020-02-21 14:25:00|13948.3|13930.8|13940.8|13928.3|13948.3|13930.8|13938.3|13925.8|214
1582295400000|2020-02-21 14:30:00|13938.3|13925.8|13925.8|13913.3|13940.8|13928.3|13923.3|13910.8|1247
1582295700000|2020-02-21 14:35:00|13923.3|13910.8|13918.3|13903.3|13930.8|13915.8|13915.8|13903.3|856
1582296000000|2020-02-21 14:40:00|13915.8|13900.8|13908.3|13895.8|13918.3|13903.3|13895.8|13883.3|833
1582296300000|2020-02-21 14:45:00|13903.3|13893.3|13888.3|13875.8|13903.3|13893.3|13885.8|13873.3|1723
1582296600000|2020-02-21 14:50:00|13885.8|13873.3|13898.3|13885.8|13910.8|13898.3|13885.8|13873.3|629
1582296900000|2020-02-21 14:55:00|13900.8|13888.3|13905.8|13890.8|13908.3|13893.3|13890.8|13878.3|468
1582297200000|2020-02-21 15:00:00|13903.3|13893.3|13895.8|13883.3|13908.3|13895.8|13888.3|13875.8|558
1582297500000|2020-02-21 15:05:00|13898.3|13880.8|13913.3|13900.8|13915.8|13903.3|13893.3|13880.8|754
1582297800000|2020-02-21 15:10:00|13910.8|13898.3|13908.3|13895.8|13918.3|13905.8|13903.3|13890.8|705
1582298100000|2020-02-21 15:15:00|13905.8|13893.3|13923.3|13910.8|13923.3|13910.8|13905.8|13893.3|440
1582298400000|2020-02-21 15:20:00|13925.8|13913.3|13940.8|13928.3|13943.3|13930.8|13923.3|13910.8|896
1582298700000|2020-02-21 15:25:00|13943.3|13930.8|13923.3|13910.8|13943.3|13930.8|13923.3|13910.8|331
1582299000000|2020-02-21 15:30:00|13920.8|13908.3|13908.3|13895.8|13925.8|13913.3|13905.8|13893.3|429
1582299300000|2020-02-21 15:35:00|13910.8|13898.3|13900.8|13888.3|13910.8|13898.3|13900.8|13888.3|514
1582299600000|2020-02-21 15:40:00|13903.3|13890.8|13890.8|13878.3|13903.3|13890.8|13888.3|13875.8|1119
1582299900000|2020-02-21 15:45:00|13888.3|13875.8|13898.3|13885.8|13898.3|13885.8|13885.8|13873.3|442
1582300200000|2020-02-21 15:50:00|13895.8|13883.3|13910.8|13895.8|13918.3|13905.8|13895.8|13883.3|603
1582300500000|2020-02-21 15:55:00|13908.3|13898.3|13908.3|13895.8|13915.8|13903.3|13905.8|13890.8|259
1582300800000|2020-02-21 16:00:00|13905.8|13893.3|13910.8|13895.8|13915.8|13903.3|13900.8|13888.3|446
1582301100000|2020-02-21 16:05:00|13908.3|13898.3|13898.3|13885.8|13910.8|13898.3|13898.3|13885.8|406
1582301400000|2020-02-21 16:10:00|13895.8|13883.3|13910.8|13898.3|13910.8|13898.3|13895.8|13883.3|385
1582301700000|2020-02-21 16:15:00|13913.3|13900.8|13898.3|13885.8|13913.3|13900.8|13898.3|13885.8|581
1582302000000|2020-02-21 16:20:00|13895.8|13883.3|13908.3|13895.8|13908.3|13895.8|13895.8|13883.3|397
1582302300000|2020-02-21 16:25:00|13905.8|13893.3|13910.8|13898.3|13913.3|13900.8|13905.8|13893.3|235
1582302600000|2020-02-21 16:30:00|13913.3|13900.8|13920.8|13908.3|13923.3|13910.8|13913.3|13900.8|413
1582302900000|2020-02-21 16:35:00|13918.3|13905.8|13920.8|13908.3|13923.3|13910.8|13918.3|13903.3|562
1582303200000|2020-02-21 16:40:00|13918.3|13905.8|13920.8|13908.3|13923.3|13908.3|13915.8|13903.3|203
1582303500000|2020-02-21 16:45:00|13918.3|13905.8|13910.8|13898.3|13918.3|13905.8|13910.8|13898.3|176
1582303800000|2020-02-21 16:50:00|13908.3|13895.8|13918.3|13903.3|13918.3|13905.8|13908.3|13895.8|228
1582304100000|2020-02-21 16:55:00|13915.8|13905.8|13905.8|13893.3|13918.3|13905.8|13905.8|13893.3|169
1582304400000|2020-02-21 17:00:00|13908.3|13895.8|13923.3|13910.8|13923.3|13910.8|13905.8|13893.3|677
1582304700000|2020-02-21 17:05:00|13925.8|13913.3|13910.8|13898.3|13930.8|13918.3|13910.8|13898.3|558
1582305000000|2020-02-21 17:10:00|13913.3|13900.8|13910.8|13898.3|13918.3|13903.3|13910.8|13898.3|105
1582305300000|2020-02-21 17:15:00|13913.3|13900.8|13910.8|13895.8|13915.8|13903.3|13908.3|13895.8|186
1582305600000|2020-02-21 17:20:00|13908.3|13898.3|13905.8|13893.3|13913.3|13900.8|13905.8|13893.3|109
1582305900000|2020-02-21 17:25:00|13908.3|13895.8|13908.3|13893.3|13908.3|13895.8|13905.8|13893.3|251
1582306200000|2020-02-21 17:30:00|13905.8|13895.8|13900.8|13885.8|13908.3|13895.8|13898.3|13885.8|171
1582306500000|2020-02-21 17:35:00|13898.3|13888.3|13905.8|13893.3|13905.8|13893.3|13898.3|13885.8|76
1582306800000|2020-02-21 17:40:00|13908.3|13895.8|13903.3|13890.8|13908.3|13895.8|13900.8|13888.3|297
1582307100000|2020-02-21 17:45:00|13900.8|13888.3|13895.8|13880.8|13903.3|13890.8|13893.3|13880.8|169
1582307400000|2020-02-21 17:50:00|13893.3|13883.3|13888.3|13875.8|13895.8|13883.3|13888.3|13875.8|173
1582307700000|2020-02-21 17:55:00|13890.8|13878.3|13898.3|13885.8|13898.3|13885.8|13888.3|13875.8|74
1582308000000|2020-02-21 18:00:00|13900.8|13888.3|13905.8|13893.3|13908.3|13895.8|13898.3|13888.3|117
1582308300000|2020-02-21 18:05:00|13908.3|13895.8|13903.3|13890.8|13908.3|13895.8|13903.3|13890.8|72
1582308600000|2020-02-21 18:10:00|13905.8|13893.3|13895.8|13883.3|13905.8|13893.3|13895.8|13883.3|122
1582308900000|2020-02-21 18:15:00|13893.3|13880.8|13895.8|13883.3|13900.8|13888.3|13893.3|13880.8|62
1582309200000|2020-02-21 18:20:00|13898.3|13885.8|13893.3|13878.3|13898.3|13885.8|13890.8|13878.3|301
1582309500000|2020-02-21 18:25:00|13890.8|13880.8|13888.3|13875.8|13895.8|13883.3|13888.3|13875.8|72
1582309800000|2020-02-21 18:30:00|13890.8|13878.3|13888.3|13875.8|13893.3|13880.8|13888.3|13875.8|96
1582310100000|2020-02-21 18:35:00|13885.8|13873.3|13885.8|13873.3|13885.8|13873.3|13883.3|13868.3|208
1582310400000|2020-02-21 18:40:00|13888.3|13875.8|13885.8|13873.3|13888.3|13875.8|13885.8|13873.3|75
1582310700000|2020-02-21 18:45:00|13888.3|13875.8|13888.3|13873.3|13890.8|13878.3|13885.8|13870.8|257
1582311000000|2020-02-21 18:50:00|13885.8|13875.8|13880.8|13868.3|13890.8|13878.3|13880.8|13868.3|273
1582311300000|2020-02-21 18:55:00|13878.3|13865.8|13888.3|13875.8|13890.8|13878.3|13878.3|13865.8|237
1582311600000|2020-02-21 19:00:00|13885.8|13873.3|13900.8|13885.8|13903.3|13890.8|13885.8|13873.3|365
1582311900000|2020-02-21 19:05:00|13898.3|13888.3|13898.3|13885.8|13903.3|13890.8|13895.8|13883.3|736
1582312200000|2020-02-21 19:10:00|13895.8|13883.3|13895.8|13883.3|13903.3|13888.3|13895.8|13883.3|189
1582312500000|2020-02-21 19:15:00|13898.3|13885.8|13890.8|13878.3|13898.3|13885.8|13890.8|13878.3|425
1582312800000|2020-02-21 19:20:00|13893.3|13880.8|13898.3|13885.8|13900.8|13888.3|13890.8|13880.8|555
1582313100000|2020-02-21 19:25:00|13900.8|13888.3|13903.3|13888.3|13903.3|13890.8|13898.3|13885.8|529
1582313400000|2020-02-21 19:30:00|13900.8|13890.8|13903.3|13890.8|13905.8|13893.3|13900.8|13888.3|318
1582313700000|2020-02-21 19:35:00|13905.8|13893.3|13903.3|13890.8|13905.8|13893.3|13903.3|13890.8|253
1582314000000|2020-02-21 19:40:00|13905.8|13888.3|13905.8|13895.8|13910.8|13898.3|13903.3|13888.3|518
1582314300000|2020-02-21 19:45:00|13904.6|13894.6|13902.1|13892.1|13904.6|13894.6|13902.1|13892.1|231
1582314600000|2020-02-21 19:50:00|13904.6|13894.6|13902.1|13892.1|13907.1|13897.1|13902.1|13892.1|383
1582314900000|2020-02-21 19:55:00|13903.3|13893.3|13902.1|13892.1|13907.1|13897.1|13902.1|13892.1|406
1582315200000|2020-02-21 20:00:00|13899.6|13889.6|13897.1|13887.1|13899.6|13889.6|13897.1|13887.1|42
1582315500000|2020-02-21 20:05:00|13894.6|13884.6|13894.6|13884.6|13895.8|13885.8|13892.1|13882.1|358
1582315800000|2020-02-21 20:10:00|13895.8|13885.8|13889.6|13879.6|13899.6|13889.6|13889.6|13879.6|166
1582316100000|2020-02-21 20:15:00|13888.3|13878.3|13887.1|13877.1|13888.3|13878.3|13884.6|13874.6|130
1582316400000|2020-02-21 20:20:00|13885.8|13875.8|13888.3|13878.3|13888.3|13878.3|13884.6|13874.6|931
1582316700000|2020-02-21 20:25:00|13887.1|13877.1|13887.1|13877.1|13889.6|13879.6|13882.1|13872.1|181
1582317000000|2020-02-21 20:30:00|13888.3|13878.3|13879.6|13869.6|13890.8|13880.8|13879.6|13869.6|197
1582317300000|2020-02-21 20:35:00|13880.8|13870.8|13884.6|13874.6|13884.6|13874.6|13879.6|13869.6|131
1582317600000|2020-02-21 20:40:00|13885.8|13875.8|13888.3|13878.3|13892.1|13882.1|13885.8|13875.8|109
1582317900000|2020-02-21 20:45:00|13889.6|13879.6|13893.3|13883.3|13897.1|13887.1|13889.6|13879.6|155
1582318200000|2020-02-21 20:50:00|13894.6|13884.6|13888.3|13878.3|13897.1|13887.1|13888.3|13878.3|245
1582318500000|2020-02-21 20:55:00|13887.1|13877.1|13887.1|13877.1|13889.6|13879.6|13879.6|13869.6|217
1582318800000|2020-02-21 21:00:00|13888.3|13878.3|13889.6|13879.6|13893.3|13883.3|13885.8|13875.8|63
1582319100000|2020-02-21 21:05:00|13888.3|13878.3|13889.6|13879.6|13889.6|13879.6|13888.3|13878.3|32
1582319400000|2020-02-21 21:10:00|13888.3|13878.3|13893.3|13883.3|13893.3|13883.3|13888.3|13878.3|143
1582319700000|2020-02-21 21:15:00|13904.6|13880.6|13905.3|13881.3|13905.3|13881.3|13903|13879|0
1582320000000|2020-02-21 21:20:00|13905.4|13881.4|13904.1|13880.1|13906.4|13882.4|13904.1|13880.1|0
1582320300000|2020-02-21 21:25:00|13904.7|13880.7|13903.8|13879.8|13905.1|13881.1|13903.8|13879.8|0
1582320600000|2020-02-21 21:30:00|13904.4|13880.4|13904.4|13880.4|13905.5|13881.5|13902.4|13878.4|0
1582320900000|2020-02-21 21:35:00|13903.4|13879.4|13898.3|13874.3|13903.4|13879.4|13898.2|13874.2|0
1582321200000|2020-02-21 21:40:00|13897.2|13873.2|13898.3|13874.3|13898.3|13874.3|13894.1|13870.1|0
1582321500000|2020-02-21 21:45:00|13897.2|13873.2|13901.4|13877.4|13902.4|13878.4|13897.2|13873.2|0
1582321800000|2020-02-21 21:50:00|13902.4|13878.4|13898.3|13874.3|13902.4|13878.4|13897.2|13873.2|0
1582322100000|2020-02-21 21:55:00|13899.3|13875.3|13898|13874|13899.3|13875.3|13896.2|13872.2|0
1582499100000|2020-02-23 23:05:00|13703.7|13679.7|13698.8|13674.8|13717.4|13693.4|13668.2|13644.2|0
1582499400000|2020-02-23 23:10:00|13700.9|13676.9|13738.5|13714.5|13740.6|13716.6|13691.1|13667.1|0
1582499700000|2020-02-23 23:15:00|13734.3|13710.3|13772|13748|13776.1|13752.1|13729.4|13705.4|0
1582500000000|2020-02-23 23:20:00|13773|13749|13803.7|13779.7|13821.9|13797.9|13773|13749|0
1582500300000|2020-02-23 23:25:00|13802.7|13778.7|13807.8|13783.8|13813.4|13789.4|13802.7|13778.7|0
1582500600000|2020-02-23 23:30:00|13809.9|13785.9|13820|13796|13837.4|13813.4|13809.9|13785.9|0
1582500900000|2020-02-23 23:35:00|13821|13797|13823.5|13799.5|13826.6|13802.6|13819.9|13795.9|0
1582501200000|2020-02-23 23:40:00|13822.5|13798.5|13821.1|13797.1|13822.5|13798.5|13806.5|13782.5|0
1582501500000|2020-02-23 23:45:00|13821.6|13797.6|13817|13793|13822.2|13798.2|13813.4|13789.4|0
1582501800000|2020-02-23 23:50:00|13816.5|13792.5|13798.5|13774.5|13819.1|13795.1|13797|13773|0
1582502100000|2020-02-23 23:55:00|13797.5|13773.5|13809.3|13785.3|13814.5|13790.5|13797.5|13773.5|0
1582502400000|2020-02-24 00:00:00|13810.4|13786.4|13798.3|13774.3|13814.5|13790.5|13796.9|13772.9|0
1582502700000|2020-02-24 00:05:00|13798.8|13774.8|13813.1|13789.1|13813.1|13789.1|13798.2|13774.2|0
1582503000000|2020-02-24 00:10:00|13812.1|13788.1|13803.2|13779.2|13813.8|13789.8|13802.6|13778.6|0
1582503300000|2020-02-24 00:15:00|13802.2|13778.2|13809.2|13785.2|13813.4|13789.4|13789.9|13765.9|0
1582503600000|2020-02-24 00:20:00|13808.7|13784.7|13793|13769|13815.5|13791.5|13793|13769|0
1582503900000|2020-02-24 00:25:00|13791.2|13767.2|13799.6|13775.6|13811.8|13787.8|13790.7|13766.7|0
1582504200000|2020-02-24 00:30:00|13799.1|13775.1|13781.2|13757.2|13804.6|13780.6|13774.5|13750.5|0
1582504500000|2020-02-24 00:35:00|13781.7|13757.7|13767.8|13743.8|13785.6|13761.6|13765.1|13741.1|0
1582504800000|2020-02-24 00:40:00|13769.7|13745.7|13791.9|13767.9|13795.5|13771.5|13760.9|13736.9|0
1582505100000|2020-02-24 00:45:00|13791.6|13767.6|13793.5|13769.5|13805.1|13781.1|13785.1|13761.1|0
1582505400000|2020-02-24 00:50:00|13793|13769|13797.2|13773.2|13801.7|13777.7|13779.9|13755.9|0
1582505700000|2020-02-24 00:55:00|13796.3|13772.3|13787.9|13763.9|13803.4|13779.4|13787|13763|0
1582506000000|2020-02-24 01:00:00|13787|13763|13792.9|13782.9|13802.9|13792.9|13751.6|13741.6|6224
1582506300000|2020-02-24 01:05:00|13791.6|13781.6|13790.4|13780.4|13800.4|13790.4|13787.9|13777.9|1883
1582506600000|2020-02-24 01:10:00|13787.9|13777.9|13787.9|13777.9|13795.4|13785.4|13785.4|13775.4|2632
1582506900000|2020-02-24 01:15:00|13784.1|13774.1|13817.9|13807.9|13834.1|13824.1|13770.4|13760.4|6199
1582507200000|2020-02-24 01:20:00|13816.6|13806.6|13790.4|13780.4|13817.9|13807.9|13780.4|13770.4|3338
1582507500000|2020-02-24 01:25:00|13791.6|13781.6|13795.4|13785.4|13797.9|13787.9|13767.9|13757.9|5270
1582507800000|2020-02-24 01:30:00|13797.9|13787.9|13790.4|13780.4|13822.9|13812.9|13787.9|13777.9|13555
1582508100000|2020-02-24 01:35:00|13789.1|13779.1|13732.9|13722.9|13790.4|13780.4|13717.9|13707.9|15929
1582508400000|2020-02-24 01:40:00|13730.4|13720.4|13742.9|13732.9|13755.4|13745.4|13717.9|13707.9|10795
1582508700000|2020-02-24 01:45:00|13740.4|13730.4|13785.4|13775.4|13802.9|13792.9|13730.4|13720.4|6887
1582509000000|2020-02-24 01:50:00|13782.9|13772.9|13747.9|13737.9|13782.9|13772.9|13737.9|13727.9|5734
1582509300000|2020-02-24 01:55:00|13745.4|13735.4|13735.4|13725.4|13757.9|13747.9|13727.9|13717.9|5165
1582509600000|2020-02-24 02:00:00|13732.9|13722.9|13720.4|13710.4|13757.9|13747.9|13717.9|13707.9|7725
1582509900000|2020-02-24 02:05:00|13719.1|13709.1|13712.9|13702.9|13727.9|13717.9|13705.4|13695.4|6151
1582510200000|2020-02-24 02:10:00|13711.6|13701.6|13707.9|13697.9|13727.9|13717.9|13702.9|13692.9|5017
1582510500000|2020-02-24 02:15:00|13705.4|13695.4|13697.9|13687.9|13712.9|13702.9|13690.4|13680.4|7801
1582510800000|2020-02-24 02:20:00|13696.6|13686.6|13652.9|13642.9|13696.6|13686.6|13647.9|13637.9|14394
1582511100000|2020-02-24 02:25:00|13650.4|13640.4|13647.9|13637.9|13662.9|13652.9|13642.9|13632.9|8005
1582511400000|2020-02-24 02:30:00|13645.4|13635.4|13640.4|13630.4|13647.9|13637.9|13632.9|13622.9|8440
1582511700000|2020-02-24 02:35:00|13639.1|13629.1|13645.4|13635.4|13655.4|13645.4|13639.1|13629.1|20424
1582512000000|2020-02-24 02:40:00|13647.9|13637.9|13627.9|13617.9|13650.4|13640.4|13622.9|13612.9|9689
1582512300000|2020-02-24 02:45:00|13626.6|13616.6|13665.4|13655.4|13670.4|13660.4|13622.9|13612.9|4450
1582512600000|2020-02-24 02:50:00|13666.6|13656.6|13666.6|13656.6|13680.4|13670.4|13660.4|13650.4|4312
1582512900000|2020-02-24 02:55:00|13667.9|13657.9|13667.9|13657.9|13672.9|13662.9|13662.9|13652.9|8221
1582513200000|2020-02-24 03:00:00|13666.6|13656.6|13659.1|13649.1|13667.9|13657.9|13655.4|13645.4|2089
1582513500000|2020-02-24 03:05:00|13657.9|13647.9|13690.4|13680.4|13690.4|13680.4|13647.9|13637.9|4702
1582513800000|2020-02-24 03:10:00|13692.9|13682.9|13712.9|13702.9|13717.9|13707.9|13687.9|13677.9|6204
1582514100000|2020-02-24 03:15:00|13714.1|13704.1|13730.4|13720.4|13732.9|13722.9|13712.9|13702.9|5326
1582514400000|2020-02-24 03:20:00|13731.6|13721.6|13722.9|13712.9|13747.9|13737.9|13720.4|13710.4|7591
1582514700000|2020-02-24 03:25:00|13725.4|13715.4|13737.9|13727.9|13740.4|13730.4|13715.4|13705.4|3429
1582515000000|2020-02-24 03:30:00|13735.4|13725.4|13720.4|13710.4|13735.4|13725.4|13717.9|13707.9|2060
1582515300000|2020-02-24 03:35:00|13717.9|13707.9|13715.4|13705.4|13717.9|13707.9|13712.9|13702.9|1036
1582515600000|2020-02-24 03:40:00|13714.1|13704.1|13707.9|13697.9|13715.4|13705.4|13707.9|13697.9|744
1582515900000|2020-02-24 03:45:00|13710.4|13700.4|13692.9|13682.9|13710.4|13700.4|13692.9|13682.9|1374
1582516200000|2020-02-24 03:50:00|13694.1|13684.1|13692.9|13682.9|13694.1|13684.1|13685.4|13675.4|1696
1582516500000|2020-02-24 03:55:00|13691.6|13681.6|13690.4|13680.4|13695.4|13685.4|13690.4|13680.4|1054
1582516800000|2020-02-24 04:00:00|13692.9|13682.9|13692.9|13682.9|13695.4|13685.4|13690.4|13680.4|645
1582517100000|2020-02-24 04:05:00|13695.4|13685.4|13697.9|13687.9|13697.9|13687.9|13695.4|13685.4|537
1582517400000|2020-02-24 04:10:00|13700.4|13690.4|13697.9|13687.9|13700.4|13690.4|13697.9|13687.9|2216
1582517700000|2020-02-24 04:15:00|13699.1|13689.1|13692.9|13682.9|13700.4|13690.4|13692.9|13682.9|632
1582518000000|2020-02-24 04:20:00|13690.4|13680.4|13690.4|13680.4|13692.9|13682.9|13690.4|13680.4|497
1582518300000|2020-02-24 04:25:00|13692.9|13682.9|13692.9|13682.9|13692.9|13682.9|13687.9|13677.9|930
1582518600000|2020-02-24 04:30:00|13691.6|13681.6|13690.4|13680.4|13692.9|13682.9|13690.4|13680.4|433
1582518900000|2020-02-24 04:35:00|13692.9|13682.9|13692.9|13682.9|13695.4|13685.4|13692.9|13682.9|358
1582519200000|2020-02-24 04:40:00|13695.4|13685.4|13697.9|13687.9|13697.9|13687.9|13692.9|13682.9|432
1582519500000|2020-02-24 04:45:00|13700.4|13690.4|13702.9|13692.9|13707.9|13697.9|13700.4|13690.4|1017
1582519800000|2020-02-24 04:50:00|13700.4|13690.4|13705.4|13695.4|13707.9|13697.9|13700.4|13690.4|869
1582520100000|2020-02-24 04:55:00|13707.9|13697.9|13692.9|13682.9|13707.9|13697.9|13692.9|13682.9|3392
1582520400000|2020-02-24 05:00:00|13695.4|13685.4|13686.6|13676.6|13705.4|13695.4|13685.4|13675.4|8356
1582520700000|2020-02-24 05:05:00|13687.9|13677.9|13692.9|13682.9|13715.4|13705.4|13687.9|13677.9|3885
1582521000000|2020-02-24 05:10:00|13690.4|13680.4|13705.4|13695.4|13712.9|13702.9|13680.4|13670.4|6532
1582521300000|2020-02-24 05:15:00|13704.1|13694.1|13711.6|13701.6|13720.4|13710.4|13702.9|13692.9|3763
1582521600000|2020-02-24 05:20:00|13712.9|13702.9|13725.4|13715.4|13727.9|13717.9|13707.9|13697.9|8147
1582521900000|2020-02-24 05:25:00|13722.9|13712.9|13722.9|13712.9|13730.4|13720.4|13711.6|13701.6|5554
1582522200000|2020-02-24 05:30:00|13720.4|13710.4|13710.4|13700.4|13720.4|13710.4|13692.9|13682.9|5791
1582522500000|2020-02-24 05:35:00|13709.1|13699.1|13695.4|13685.4|13720.4|13710.4|13692.9|13682.9|4042
1582522800000|2020-02-24 05:40:00|13694.1|13684.1|13707.9|13697.9|13707.9|13697.9|13680.4|13670.4|4200
1582523100000|2020-02-24 05:45:00|13710.4|13700.4|13705.4|13695.4|13710.4|13700.4|13690.4|13680.4|5173
1582523400000|2020-02-24 05:50:00|13707.9|13697.9|13686.6|13676.6|13715.4|13705.4|13684.1|13674.1|5697
1582523700000|2020-02-24 05:55:00|13685.4|13675.4|13707.9|13697.9|13717.9|13707.9|13685.4|13675.4|1459
1582524000000|2020-02-24 06:00:00|13705.4|13695.4|13715.4|13705.4|13721.6|13711.6|13691.6|13681.6|3178
1582524300000|2020-02-24 06:05:00|13716.6|13706.6|13695.4|13685.4|13717.9|13707.9|13690.4|13680.4|2239
1582524600000|2020-02-24 06:10:00|13694.1|13684.1|13685.4|13675.4|13700.4|13690.4|13679.1|13669.1|2578
1582524900000|2020-02-24 06:15:00|13684.1|13674.1|13701.6|13691.6|13707.9|13697.9|13684.1|13674.1|3112
1582525200000|2020-02-24 06:20:00|13702.9|13692.9|13717.9|13707.9|13727.9|13717.9|13697.9|13687.9|1523
1582525500000|2020-02-24 06:25:00|13720.4|13710.4|13725.4|13715.4|13730.4|13720.4|13712.9|13702.9|1711
1582525800000|2020-02-24 06:30:00|13724.1|13714.1|13686.6|13676.6|13724.1|13714.1|13685.4|13675.4|1999
1582526100000|2020-02-24 06:35:00|13685.4|13675.4|13685.4|13675.4|13700.4|13690.4|13679.1|13669.1|1726
1582526400000|2020-02-24 06:40:00|13682.9|13672.9|13675.4|13665.4|13684.1|13674.1|13665.4|13655.4|1751
1582526700000|2020-02-24 06:45:00|13674.1|13664.1|13667.9|13657.9|13680.4|13670.4|13666.6|13656.6|6028
1582527000000|2020-02-24 06:50:00|13665.4|13655.4|13672.9|13662.9|13682.9|13672.9|13665.4|13655.4|1741
1582527300000|2020-02-24 06:55:00|13675.4|13665.4|13670.4|13660.4|13677.9|13667.9|13670.4|13660.4|1548
1582527600000|2020-02-24 07:00:00|13671.6|13661.6|13680.4|13670.4|13682.9|13672.9|13670.4|13660.4|258
1582527900000|2020-02-24 07:05:00|13681.6|13671.6|13682.9|13672.9|13687.9|13677.9|13680.4|13670.4|920
1582528200000|2020-02-24 07:10:00|13680.4|13670.4|13675.4|13665.4|13682.9|13672.9|13672.9|13662.9|2951
1582528500000|2020-02-24 07:15:00|13676.6|13666.6|13679.1|13669.1|13687.9|13677.9|13675.4|13665.4|246
1582528800000|2020-02-24 07:20:00|13677.9|13667.9|13680.4|13670.4|13687.9|13677.9|13675.4|13665.4|573
1582529100000|2020-02-24 07:25:00|13679.1|13669.1|13679.1|13669.1|13686.6|13676.6|13676.6|13666.6|323
1582529400000|2020-02-24 07:30:00|13680.4|13670.4|13690.4|13680.4|13692.9|13682.9|13679.1|13669.1|802
1582529700000|2020-02-24 07:35:00|13691.6|13681.6|13694.1|13684.1|13705.4|13695.4|13691.6|13681.6|239
1582530000000|2020-02-24 07:40:00|13695.4|13685.4|13695.4|13685.4|13700.4|13690.4|13694.1|13684.1|252
1582530300000|2020-02-24 07:45:00|13696.6|13686.6|13694.1|13684.1|13700.4|13690.4|13687.9|13677.9|289
1582530600000|2020-02-24 07:50:00|13695.4|13685.4|13682.9|13672.9|13700.4|13690.4|13681.6|13671.6|1022
1582530900000|2020-02-24 07:55:00|13681.6|13671.6|13685.4|13675.4|13690.4|13680.4|13679.1|13669.1|581
1582531200000|2020-02-24 08:00:00|13686.6|13674.1|13679.1|13666.6|13686.6|13674.1|13674.1|13661.6|849
1582531500000|2020-02-24 08:05:00|13676.6|13664.1|13656.6|13641.6|13679.1|13666.6|13651.6|13639.1|1975
1582531800000|2020-02-24 08:10:00|13654.1|13639.1|13654.1|13641.6|13659.1|13644.1|13644.1|13631.6|2214
1582532100000|2020-02-24 08:15:00|13651.6|13639.1|13644.1|13631.6|13661.6|13646.6|13641.6|13629.1|1825
1582532400000|2020-02-24 08:20:00|13646.6|13629.1|13641.6|13626.6|13649.1|13636.6|13636.6|13624.1|371
1582532700000|2020-02-24 08:25:00|13639.1|13629.1|13619.1|13606.6|13641.6|13629.1|13616.6|13601.6|862
1582533000000|2020-02-24 08:30:00|13623.5|13599.5|13589.8|13565.8|13624.1|13600.1|13581|13557|0
1582533300000|2020-02-24 08:35:00|13588|13564|13611.2|13587.2|13611.2|13587.2|13586.4|13562.4|410
1582533600000|2020-02-24 08:40:00|13613|13589|13614.4|13590.4|13615.4|13591.4|13594.7|13570.7|0
1582533900000|2020-02-24 08:45:00|13612.6|13588.6|13609.8|13585.8|13620.2|13596.2|13592|13568|0
1582534200000|2020-02-24 08:50:00|13610.1|13586.1|13611.8|13587.8|13628.8|13604.8|13590.4|13566.4|0
1582534500000|2020-02-24 08:55:00|13613.6|13589.6|13603.6|13579.6|13621.8|13597.8|13597.3|13573.3|0
1582534800000|2020-02-24 09:00:00|13606.6|13544.1|13476.6|13464.1|13606.6|13574.1|13394.1|13376.6|2547
1582535100000|2020-02-24 09:05:00|13479.1|13466.6|13489.1|13471.6|13521.6|13506.6|13474.1|13459.1|953
1582535400000|2020-02-24 09:10:00|13486.6|13469.1|13446.6|13431.6|13504.1|13491.6|13441.6|13429.1|636
1582535700000|2020-02-24 09:15:00|13444.1|13429.1|13434.1|13421.6|13479.1|13466.6|13424.1|13411.6|1125
1582536000000|2020-02-24 09:20:00|13436.6|13419.1|13434.1|13419.1|13446.6|13434.1|13416.6|13404.1|959
1582536300000|2020-02-24 09:25:00|13431.6|13416.6|13424.1|13409.1|13434.1|13416.6|13399.1|13384.1|776
1582536600000|2020-02-24 09:30:00|13421.6|13406.6|13406.6|13394.1|13431.6|13419.1|13401.6|13389.1|777
1582536900000|2020-02-24 09:35:00|13409.1|13391.6|13416.6|13404.1|13416.6|13404.1|13394.1|13379.1|1001
1582537200000|2020-02-24 09:40:00|13414.1|13401.6|13431.6|13419.1|13431.6|13419.1|13406.6|13394.1|662
1582537500000|2020-02-24 09:45:00|13434.1|13416.6|13464.1|13451.6|13469.1|13454.1|13431.6|13416.6|1011
1582537800000|2020-02-24 09:50:00|13461.6|13449.1|13451.6|13439.1|13464.1|13449.1|13446.6|13431.6|602
1582538100000|2020-02-24 09:55:00|13449.1|13436.6|13446.6|13431.6|13454.1|13441.6|13429.1|13414.1|1925
1582538400000|2020-02-24 10:00:00|13444.1|13434.1|13444.1|13431.6|13446.6|13434.1|13436.6|13424.1|474
1582538700000|2020-02-24 10:05:00|13446.6|13434.1|13416.6|13404.1|13446.6|13434.1|13411.6|13399.1|416
1582539000000|2020-02-24 10:10:00|13414.1|13401.6|13406.6|13394.1|13416.6|13401.6|13406.6|13394.1|787
1582539300000|2020-02-24 10:15:00|13409.1|13396.6|13424.1|13411.6|13429.1|13416.6|13409.1|13394.1|666
1582539600000|2020-02-24 10:20:00|13426.6|13414.1|13416.6|13404.1|13429.1|13414.1|13414.1|13401.6|274
1582539900000|2020-02-24 10:25:00|13414.1|13401.6|13411.6|13399.1|13416.6|13404.1|13409.1|13394.1|333
1582540200000|2020-02-24 10:30:00|13409.1|13396.6|13399.1|13386.6|13411.6|13396.6|13394.1|13379.1|1250
1582540500000|2020-02-24 10:35:00|13401.6|13389.1|13374.1|13359.1|13411.6|13399.1|13369.1|13354.1|686
1582540800000|2020-02-24 10:40:00|13376.6|13361.6|13389.1|13376.6|13396.6|13384.1|13376.6|13361.6|324
1582541100000|2020-02-24 10:45:00|13386.6|13374.1|13369.1|13354.1|13389.1|13374.1|13364.1|13351.6|318
1582541400000|2020-02-24 10:50:00|13371.6|13356.6|13374.1|13359.1|13379.1|13364.1|13369.1|13354.1|158
1582541700000|2020-02-24 10:55:00|13371.6|13361.6|13369.1|13356.6|13376.6|13364.1|13364.1|13351.6|156
1582542000000|2020-02-24 11:00:00|13371.6|13354.1|13376.6|13361.6|13376.6|13364.1|13369.1|13354.1|158
1582542300000|2020-02-24 11:05:00|13374.1|13359.1|13364.1|13351.6|13374.1|13361.6|13364.1|13349.1|73
1582542600000|2020-02-24 11:10:00|13361.6|13349.1|13366.6|13354.1|13371.6|13359.1|13361.6|13349.1|59
1582542900000|2020-02-24 11:15:00|13364.1|13351.6|13346.6|13334.1|13364.1|13351.6|13339.1|13326.6|457
1582543200000|2020-02-24 11:20:00|13344.1|13331.6|13356.6|13344.1|13366.6|13351.6|13344.1|13331.6|255
1582543500000|2020-02-24 11:25:00|13359.1|13346.6|13369.1|13354.1|13374.1|13361.6|13356.6|13344.1|93
1582543800000|2020-02-24 11:30:00|13366.6|13351.6|13376.6|13361.6|13379.1|13364.1|13366.6|13351.6|181
1582544100000|2020-02-24 11:35:00|13379.1|13364.1|13376.6|13361.6|13379.1|13366.6|13366.6|13354.1|184
1582544400000|2020-02-24 11:40:00|13374.1|13364.1|13369.1|13356.6|13379.1|13366.6|13366.6|13354.1|562
1582544700000|2020-02-24 11:45:00|13371.6|13354.1|13374.1|13359.1|13384.1|13369.1|13369.1|13354.1|209
1582545000000|2020-02-24 11:50:00|13376.6|13361.6|13374.1|13361.6|13379.1|13364.1|13371.6|13359.1|381
1582545300000|2020-02-24 11:55:00|13376.6|13359.1|13374.1|13361.6|13376.6|13364.1|13374.1|13359.1|167
1582545600000|2020-02-24 12:00:00|13376.6|13364.1|13379.1|13366.6|13381.6|13366.6|13371.6|13359.1|2188
1582545900000|2020-02-24 12:05:00|13381.6|13369.1|13389.1|13374.1|13391.6|13379.1|13374.1|13361.6|484
1582546200000|2020-02-24 12:10:00|13391.6|13376.6|13384.1|13371.6|13396.6|13384.1|13381.6|13366.6|420
1582546500000|2020-02-24 12:15:00|13386.6|13374.1|13381.6|13369.1|13386.6|13374.1|13374.1|13361.6|227
1582546800000|2020-02-24 12:20:00|13379.1|13366.6|13376.6|13364.1|13379.1|13366.6|13374.1|13361.6|118
1582547100000|2020-02-24 12:25:00|13374.1|13361.6|13371.6|13356.6|13379.1|13364.1|13371.6|13356.6|259
1582547400000|2020-02-24 12:30:00|13374.1|13359.1|13371.6|13359.1|13376.6|13361.6|13366.6|13354.1|115
1582547700000|2020-02-24 12:35:00|13374.1|13361.6|13366.6|13354.1|13374.1|13361.6|13361.6|13349.1|612
1582548000000|2020-02-24 12:40:00|13364.1|13351.6|13364.1|13349.1|13366.6|13354.1|13356.6|13344.1|101
1582548300000|2020-02-24 12:45:00|13361.6|13351.6|13371.6|13359.1|13374.1|13361.6|13361.6|13349.1|133
1582548600000|2020-02-24 12:50:00|13374.1|13356.6|13364.1|13351.6|13374.1|13361.6|13364.1|13351.6|60
1582548900000|2020-02-24 12:55:00|13366.6|13354.1|13369.1|13356.6|13374.1|13361.6|13366.6|13354.1|68
1582549200000|2020-02-24 13:00:00|13371.6|13354.1|13369.1|13356.6|13374.1|13361.6|13366.6|13354.1|111
1582549500000|2020-02-24 13:05:00|13371.6|13359.1|13376.6|13364.1|13376.6|13364.1|13369.1|13356.6|319
1582549800000|2020-02-24 13:10:00|13374.1|13361.6|13374.1|13361.6|13379.1|13364.1|13374.1|13361.6|728
1582550100000|2020-02-24 13:15:00|13371.6|13359.1|13371.6|13359.1|13376.6|13361.6|13371.6|13359.1|430
1582550400000|2020-02-24 13:20:00|13374.1|13361.6|13369.1|13356.6|13376.6|13364.1|13369.1|13356.6|457
1582550700000|2020-02-24 13:25:00|13366.6|13354.1|13369.1|13356.6|13374.1|13361.6|13366.6|13354.1|884
1582551000000|2020-02-24 13:30:00|13371.6|13359.1|13359.1|13346.6|13376.6|13364.1|13354.1|13341.6|445
1582551300000|2020-02-24 13:35:00|13361.6|13349.1|13366.6|13354.1|13369.1|13356.6|13361.6|13346.6|388
1582551600000|2020-02-24 13:40:00|13369.1|13351.6|13371.6|13359.1|13374.1|13361.6|13366.6|13351.6|242
1582551900000|2020-02-24 13:45:00|13374.1|13361.6|13366.6|13354.1|13379.1|13364.1|13366.6|13354.1|413
1582552200000|2020-02-24 13:50:00|13369.1|13356.6|13351.6|13339.1|13369.1|13356.6|13351.6|13339.1|315
1582552500000|2020-02-24 13:55:00|13354.1|13341.6|13349.1|13336.6|13356.6|13344.1|13344.1|13331.6|269
1582552800000|2020-02-24 14:00:00|13346.6|13334.1|13356.6|13344.1|13359.1|13346.6|13346.6|13334.1|424
1582553100000|2020-02-24 14:05:00|13354.1|13341.6|13344.1|13331.6|13356.6|13344.1|13341.6|13329.1|262
1582553400000|2020-02-24 14:10:00|13341.6|13329.1|13346.6|13331.6|13346.6|13331.6|13334.1|13321.6|506
1582553700000|2020-02-24 14:15:00|13344.1|13334.1|13341.6|13329.1|13346.6|13334.1|13336.6|13324.1|97
1582554000000|2020-02-24 14:20:00|13339.1|13326.6|13329.1|13316.6|13344.1|13331.6|13329.1|13316.6|394
1582554300000|2020-02-24 14:25:00|13331.6|13319.1|13329.1|13314.1|13331.6|13319.1|13326.6|13314.1|486
1582554600000|2020-02-24 14:30:00|13326.6|13316.6|13366.6|13351.6|13374.1|13361.6|13321.6|13309.1|689
1582554900000|2020-02-24 14:35:00|13369.1|13354.1|13384.1|13369.1|13389.1|13376.6|13366.6|13354.1|410
1582555200000|2020-02-24 14:40:00|13381.6|13366.6|13381.6|13369.1|13384.1|13369.1|13351.6|13339.1|715
1582555500000|2020-02-24 14:45:00|13379.1|13366.6|13389.1|13376.6|13399.1|13386.6|13379.1|13364.1|155
1582555800000|2020-02-24 14:50:00|13386.6|13374.1|13399.1|13384.1|13399.1|13386.6|13381.6|13369.1|213
1582556100000|2020-02-24 14:55:00|13396.6|13389.1|13396.6|13384.1|13404.1|13391.6|13386.6|13374.1|615
1582556400000|2020-02-24 15:00:00|13394.1|13381.6|13394.1|13381.6|13406.6|13394.1|13394.1|13379.1|244
1582556700000|2020-02-24 15:05:00|13396.6|13379.1|13401.6|13389.1|13406.6|13394.1|13391.6|13379.1|298
1582557000000|2020-02-24 15:10:00|13399.1|13386.6|13409.1|13396.6|13411.6|13399.1|13391.6|13379.1|452
1582557300000|2020-02-24 15:15:00|13411.6|13399.1|13401.6|13389.1|13416.6|13404.1|13401.6|13389.1|159
1582557600000|2020-02-24 15:20:00|13404.1|13386.6|13389.1|13374.1|13404.1|13389.1|13386.6|13374.1|94
1582557900000|2020-02-24 15:25:00|13384.1|13371.6|13381.6|13369.1|13394.1|13379.1|13381.6|13369.1|406
1582558200000|2020-02-24 15:30:00|13384.1|13371.6|13389.1|13374.1|13391.6|13376.6|13381.6|13369.1|160
1582558500000|2020-02-24 15:35:00|13391.6|13376.6|13391.6|13379.1|13394.1|13379.1|13386.6|13374.1|866
1582558800000|2020-02-24 15:40:00|13389.1|13376.6|13394.1|13381.6|13394.1|13381.6|13376.6|13364.1|73
1582559100000|2020-02-24 15:45:00|13396.6|13379.1|13401.6|13386.6|13404.1|13389.1|13386.6|13374.1|155
1582559400000|2020-02-24 15:50:00|13404.1|13389.1|13404.1|13391.6|13404.1|13391.6|13396.6|13384.1|786
1582559700000|2020-02-24 15:55:00|13406.6|13389.1|13409.1|13396.6|13411.6|13399.1|13404.1|13389.1|166
1582560000000|2020-02-24 16:00:00|13406.6|13394.1|13401.6|13389.1|13416.6|13401.6|13401.6|13389.1|895
1582560300000|2020-02-24 16:05:00|13404.1|13391.6|13404.1|13389.1|13411.6|13396.6|13401.6|13389.1|170
1582560600000|2020-02-24 16:10:00|13406.6|13391.6|13399.1|13386.6|13406.6|13394.1|13396.6|13381.6|4
1582560900000|2020-02-24 16:15:00|13401.6|13389.1|13419.1|13406.6|13419.1|13406.6|13399.1|13386.6|78
1582561200000|2020-02-24 16:20:00|13421.6|13409.1|13421.6|13406.6|13424.1|13411.6|13416.6|13404.1|30
1582561500000|2020-02-24 16:25:00|13419.1|13409.1|13406.6|13391.6|13421.6|13409.1|13404.1|13389.1|685
1582561800000|2020-02-24 16:30:00|13409.1|13394.1|13406.6|13394.1|13414.1|13401.6|13401.6|13389.1|1109
1582562100000|2020-02-24 16:35:00|13409.1|13396.6|13406.6|13394.1|13416.6|13401.6|13399.1|13386.6|2089
1582562400000|2020-02-24 16:40:00|13404.1|13391.6|13384.1|13371.6|13406.6|13391.6|13381.6|13366.6|334
1582562700000|2020-02-24 16:45:00|13386.6|13374.1|13379.1|13366.6|13389.1|13374.1|13379.1|13366.6|47
1582563000000|2020-02-24 16:50:00|13381.6|13369.1|13389.1|13376.6|13396.6|13381.6|13381.6|13366.6|94
1582563300000|2020-02-24 16:55:00|13386.6|13374.1|13399.1|13386.6|13409.1|13396.6|13384.1|13369.1|86
1582563600000|2020-02-24 17:00:00|13396.6|13384.1|13389.1|13374.1|13399.1|13386.6|13386.6|13371.6|56
1582563900000|2020-02-24 17:05:00|13391.6|13376.6|13379.1|13364.1|13391.6|13379.1|13376.6|13364.1|113
1582564200000|2020-02-24 17:10:00|13376.6|13366.6|13376.6|13361.6|13384.1|13371.6|13374.1|13361.6|442
1582564500000|2020-02-24 17:15:00|13374.1|13364.1|13384.1|13371.6|13386.6|13371.6|13371.6|13359.1|312
1582564800000|2020-02-24 17:20:00|13386.6|13369.1|13381.6|13366.6|13391.6|13379.1|13376.6|13364.1|155
1582565100000|2020-02-24 17:25:00|13379.1|13369.1|13381.6|13369.1|13391.6|13379.1|13379.1|13369.1|1127
1582565400000|2020-02-24 17:30:00|13384.1|13371.6|13379.1|13364.1|13389.1|13376.6|13374.1|13361.6|313
1582565700000|2020-02-24 17:35:00|13381.6|13366.6|13399.1|13386.6|13399.1|13386.6|13381.6|13364.1|34
1582566000000|2020-02-24 17:40:00|13401.6|13389.1|13404.1|13389.1|13406.6|13394.1|13391.6|13379.1|23
1582566300000|2020-02-24 17:45:00|13406.6|13391.6|13401.6|13389.1|13406.6|13394.1|13394.1|13381.6|120
1582566600000|2020-02-24 17:50:00|13399.1|13386.6|13401.6|13389.1|13406.6|13394.1|13396.6|13384.1|214
1582566900000|2020-02-24 17:55:00|13404.1|13386.6|13396.6|13381.6|13404.1|13391.6|13394.1|13379.1|52
1582567200000|2020-02-24 18:00:00|13394.1|13379.1|13384.1|13369.1|13394.1|13379.1|13381.6|13369.1|283
1582567500000|2020-02-24 18:05:00|13386.6|13371.6|13386.6|13371.6|13391.6|13376.6|13384.1|13371.6|32
1582567800000|2020-02-24 18:10:00|13384.1|13374.1|13374.1|13359.1|13386.6|13374.1|13369.1|13356.6|78
1582568100000|2020-02-24 18:15:00|13376.6|13361.6|13376.6|13364.1|13379.1|13366.6|13371.6|13359.1|5
1582568400000|2020-02-24 18:20:00|13374.1|13361.6|13384.1|13371.6|13394.1|13381.6|13374.1|13361.6|180
1582568700000|2020-02-24 18:25:00|13381.6|13369.1|13404.1|13389.1|13404.1|13389.1|13381.6|13366.6|209
1582569000000|2020-02-24 18:30:00|13401.6|13386.6|13406.6|13394.1|13411.6|13396.6|13399.1|13386.6|200
1582569300000|2020-02-24 18:35:00|13404.1|13391.6|13409.1|13394.1|13411.6|13399.1|13404.1|13389.1|137
1582569600000|2020-02-24 18:40:00|13411.6|13396.6|13411.6|13399.1|13411.6|13399.1|13411.6|13394.1|35
1582569900000|2020-02-24 18:45:00|13414.1|13396.6|13419.1|13406.6|13421.6|13409.1|13411.6|13396.6|144
1582570200000|2020-02-24 18:50:00|13421.6|13411.6|13419.1|13404.1|13424.1|13411.6|13414.1|13401.6|148
1582570500000|2020-02-24 18:55:00|13416.6|13401.6|13424.1|13409.1|13424.1|13411.6|13411.6|13396.6|34
1582570800000|2020-02-24 19:00:00|13421.6|13411.6|13421.6|13406.6|13429.1|13416.6|13421.6|13406.6|71
1582571100000|2020-02-24 19:05:00|13424.1|13409.1|13406.6|13391.6|13424.1|13411.6|13406.6|13391.6|77
1582571400000|2020-02-24 19:10:00|13409.1|13394.1|13404.1|13389.1|13411.6|13396.6|13404.1|13389.1|2
1582571700000|2020-02-24 19:15:00|13401.6|13391.6|13409.1|13394.1|13411.6|13396.6|13401.6|13389.1|4
1582572000000|2020-02-24 19:20:00|13411.6|13396.6|13421.6|13406.6|13421.6|13409.1|13411.6|13396.6|5
1582572300000|2020-02-24 19:25:00|13424.1|13409.1|13424.1|13409.1|13431.6|13416.6|13421.6|13409.1|24
1582572600000|2020-02-24 19:30:00|13426.6|13411.6|13431.6|13419.1|13434.1|13419.1|13424.1|13411.6|44
1582572900000|2020-02-24 19:35:00|13429.1|13416.6|13436.6|13421.6|13436.6|13421.6|13426.6|13414.1|6
1582573200000|2020-02-24 19:40:00|13434.1|13424.1|13439.1|13429.1|13441.6|13429.1|13434.1|13419.1|40
1582573500000|2020-02-24 19:45:00|13437.9|13427.9|13446.6|13436.6|13447.9|13437.9|13437.9|13427.9|74
1582573800000|2020-02-24 19:50:00|13445.4|13435.4|13449.1|13439.1|13452.9|13442.9|13441.6|13431.6|11
1582574100000|2020-02-24 19:55:00|13450.4|13440.4|13449.1|13439.1|13460.4|13450.4|13445.4|13435.4|113
1582574400000|2020-02-24 20:00:00|13450.4|13440.4|13451.6|13441.6|13459.1|13449.1|13446.6|13436.6|55
1582574700000|2020-02-24 20:05:00|13452.9|13442.9|13449.1|13439.1|13456.6|13446.6|13447.9|13437.9|26
1582575000000|2020-02-24 20:10:00|13447.9|13437.9|13449.1|13439.1|13450.4|13440.4|13439.1|13429.1|23
1582575300000|2020-02-24 20:15:00|13447.9|13437.9|13449.1|13439.1|13450.4|13440.4|13439.1|13429.1|94
1582575600000|2020-02-24 20:20:00|13450.4|13440.4|13451.6|13441.6|13462.9|13452.9|13446.6|13436.6|296
1582575900000|2020-02-24 20:25:00|13450.4|13440.4|13444.1|13434.1|13450.4|13440.4|13442.9|13432.9|27
1582576200000|2020-02-24 20:30:00|13445.4|13435.4|13440.4|13430.4|13445.4|13435.4|13437.9|13427.9|140
1582576500000|2020-02-24 20:35:00|13441.6|13431.6|13437.9|13427.9|13441.6|13431.6|13431.6|13421.6|177
1582576800000|2020-02-24 20:40:00|13435.4|13425.4|13430.4|13420.4|13435.4|13425.4|13430.4|13420.4|523
1582577100000|2020-02-24 20:45:00|13431.6|13421.6|13447.9|13437.9|13452.9|13442.9|13430.4|13420.4|166
1582577400000|2020-02-24 20:50:00|13446.6|13436.6|13432.9|13422.9|13450.4|13440.4|13431.6|13421.6|253
1582577700000|2020-02-24 20:55:00|13430.4|13420.4|13420.4|13410.4|13430.4|13420.4|13420.4|13410.4|218
1582578000000|2020-02-24 21:00:00|13419.1|13409.1|13415.4|13405.4|13419.1|13409.1|13407.9|13397.9|57
1582578300000|2020-02-24 21:05:00|13414.1|13404.1|13411.6|13401.6|13414.1|13404.1|13410.4|13400.4|71
1582578600000|2020-02-24 21:10:00|13410.4|13400.4|13410.4|13400.4|13411.6|13401.6|13409.1|13399.1|3
1582578900000|2020-02-24 21:15:00|13419.8|13395.8|13415|13391|13420.8|13396.8|13415|13391|0
1582579200000|2020-02-24 21:20:00|13415.5|13391.5|13416.3|13392.3|13416.3|13392.3|13414.3|13390.3|0
1582579500000|2020-02-24 21:25:00|13416.1|13392.1|13416|13392|13416.3|13392.3|13415.8|13391.8|0
1582579800000|2020-02-24 21:30:00|13415.8|13391.8|13412.4|13388.4|13421.9|13397.9|13398.9|13374.9|0
1582580100000|2020-02-24 21:35:00|13411.4|13387.4|13401|13377|13413.5|13389.5|13401|13377|0
1582580400000|2020-02-24 21:40:00|13402|13378|13404.5|13380.5|13408.7|13384.7|13401|13377|0
1582580700000|2020-02-24 21:45:00|13403.5|13379.5|13419.2|13395.2|13420.5|13396.5|13402.4|13378.4|0
1582581000000|2020-02-24 21:50:00|13418.2|13394.2|13430.6|13406.6|13433.5|13409.5|13417.1|13393.1|0
1582581300000|2020-02-24 21:55:00|13431.6|13407.6|13421|13397|13431.6|13407.6|13419.1|13395.1|0
1582581600000|2020-02-24 22:00:00|13421.1|13397.1|13423.9|13399.9|13425.3|13401.3|13421.1|13397.1|0
1582581900000|2020-02-24 22:05:00|13422.4|13398.4|13424|13400|13425.5|13401.5|13422.3|13398.3|0
1582582200000|2020-02-24 22:10:00|13422.8|13398.8|13421.1|13397.1|13423.2|13399.2|13418|13394|0
1582582500000|2020-02-24 22:15:00|13421.3|13397.3|13422.6|13398.6|13422.8|13398.8|13420.9|13396.9|0
1582582800000|2020-02-24 22:20:00|13422.8|13398.8|13423.4|13399.4|13424.1|13400.1|13421.7|13397.7|0
1582583100000|2020-02-24 22:25:00|13423.2|13399.2|13423.5|13399.5|13423.5|13399.5|13423.2|13399.2|0
1582583400000|2020-02-24 22:30:00|13422.9|13398.9|13421.3|13397.3|13423.5|13399.5|13420.5|13396.5|0
1582583700000|2020-02-24 22:35:00|13421.6|13397.6|13419.8|13395.8|13421.6|13397.6|13419.3|13395.3|0
1582584000000|2020-02-24 22:40:00|13420|13396|13417.3|13393.3|13420.4|13396.4|13416.8|13392.8|0
1582584300000|2020-02-24 22:45:00|13417|13393|13417.6|13393.6|13417.7|13393.7|13415|13391|0
1582584600000|2020-02-24 22:50:00|13417.9|13393.9|13420.2|13396.2|13421.6|13397.6|13417.9|13393.9|0
1582584900000|2020-02-24 22:55:00|13419.6|13395.6|13415.6|13391.6|13421.3|13397.3|13414.7|13390.7|0
1582585200000|2020-02-24 23:00:00|13414.5|13390.5|13450.5|13426.5|13450.5|13426.5|13376.6|13352.6|0
1582585500000|2020-02-24 23:05:00|13449.5|13425.5|13454.6|13430.6|13465.9|13441.9|13446.4|13422.4|0
1582585800000|2020-02-24 23:10:00|13455.7|13431.7|13469.3|13445.3|13470.2|13446.2|13452.5|13428.5|0
1582586100000|2020-02-24 23:15:00|13470.3|13446.3|13475.9|13451.9|13477.7|13453.7|13465.1|13441.1|0
1582586400000|2020-02-24 23:20:00|13476.4|13452.4|13479.2|13455.2|13480.7|13456.7|13473.7|13449.7|0
1582586700000|2020-02-24 23:25:00|13480.2|13456.2|13464.1|13440.1|13482.2|13458.2|13459.9|13435.9|0
1582587000000|2020-02-24 23:30:00|13465.1|13441.1|13453.7|13429.7|13471.4|13447.4|13446.4|13422.4|0
1582587300000|2020-02-24 23:35:00|13454.2|13430.2|13462|13438|13462|13438|13445.4|13421.4|0
1582587600000|2020-02-24 23:40:00|13461|13437|13479.6|13455.6|13481.7|13457.7|13461|13437|0
1582587900000|2020-02-24 23:45:00|13477.5|13453.5|13485.8|13461.8|13490.1|13466.1|13470.7|13446.7|0
1582588200000|2020-02-24 23:50:00|13486.3|13462.3|13490.3|13466.3|13490.5|13466.5|13479.7|13455.7|0
1582588500000|2020-02-24 23:55:00|13491.4|13467.4|13497.1|13473.1|13502.4|13478.4|13490.3|13466.3|0
1582588800000|2020-02-25 00:00:00|13495.1|13471.1|13508.4|13484.4|13509.5|13485.5|13486.6|13462.6|0
1582589100000|2020-02-25 00:05:00|13509.5|13485.5|13512.8|13488.8|13513|13489|13500.1|13476.1|0
1582589400000|2020-02-25 00:10:00|13511.8|13487.8|13521.2|13497.2|13522.2|13498.2|13508.5|13484.5|0
1582589700000|2020-02-25 00:15:00|13520.1|13496.1|13522.6|13498.6|13524|13500|13514.3|13490.3|0
1582590000000|2020-02-25 00:20:00|13522.1|13498.1|13521.9|13497.9|13533.2|13509.2|13519.7|13495.7|0
1582590300000|2020-02-25 00:25:00|13522.1|13498.1|13526.3|13502.3|13526.3|13502.3|13518.6|13494.6|0
1582590600000|2020-02-25 00:30:00|13525.8|13501.8|13530.6|13506.6|13530.6|13506.6|13518.4|13494.4|0
1582590900000|2020-02-25 00:35:00|13533.4|13509.4|13555.2|13531.2|13556.8|13532.8|13529.1|13505.1|0
1582591200000|2020-02-25 00:40:00|13565.2|13541.2|13555.9|13531.9|13569.9|13545.9|13552|13528|0
1582591500000|2020-02-25 00:45:00|13555.6|13531.6|13534.9|13510.9|13557.4|13533.4|13534.9|13510.9|0
1582591800000|2020-02-25 00:50:00|13535.4|13511.4|13548.5|13524.5|13550.9|13526.9|13534.9|13510.9|0
1582592100000|2020-02-25 00:55:00|13548.2|13524.2|13523|13499|13549.4|13525.4|13522.6|13498.6|0
1582592400000|2020-02-25 01:00:00|13480.1|13470.1|13543.9|13533.9|13546.4|13536.4|13480.1|13470.1|4143
1582592700000|2020-02-25 01:05:00|13545.1|13535.1|13546.4|13536.4|13553.9|13543.9|13541.4|13531.4|1069
1582593000000|2020-02-25 01:10:00|13547.6|13537.6|13565.1|13555.1|13568.9|13558.9|13543.9|13533.9|679
1582593300000|2020-02-25 01:15:00|13563.9|13553.9|13556.4|13546.4|13573.9|13563.9|13531.4|13521.4|3796
1582593600000|2020-02-25 01:20:00|13558.9|13548.9|13543.9|13533.9|13573.9|13563.9|13543.9|13533.9|2920
1582593900000|2020-02-25 01:25:00|13545.1|13535.1|13545.1|13535.1|13548.9|13538.9|13522.6|13512.6|2176
1582594200000|2020-02-25 01:30:00|13546.4|13536.4|13595.1|13585.1|13608.9|13598.9|13540.1|13530.1|6973
1582594500000|2020-02-25 01:35:00|13593.9|13583.9|13595.1|13585.1|13621.4|13611.4|13573.9|13563.9|2827
1582594800000|2020-02-25 01:40:00|13593.9|13583.9|13577.6|13567.6|13602.6|13592.6|13568.9|13558.9|2254
1582595100000|2020-02-25 01:45:00|13578.9|13568.9|13561.4|13551.4|13581.4|13571.4|13547.6|13537.6|8425
1582595400000|2020-02-25 01:50:00|13560.1|13550.1|13563.9|13553.9|13566.4|13556.4|13516.4|13506.4|12682
1582595700000|2020-02-25 01:55:00|13561.4|13551.4|13548.9|13538.9|13567.6|13557.6|13533.9|13523.9|1780
1582596000000|2020-02-25 02:00:00|13550.1|13540.1|13578.9|13568.9|13588.9|13578.9|13537.6|13527.6|12360
1582596300000|2020-02-25 02:05:00|13581.4|13571.4|13583.9|13573.9|13601.4|13591.4|13575.1|13565.1|1756
1582596600000|2020-02-25 02:10:00|13582.6|13572.6|13606.4|13596.4|13611.4|13601.4|13573.9|13563.9|3180
1582596900000|2020-02-25 02:15:00|13605.1|13595.1|13611.4|13601.4|13618.9|13608.9|13598.9|13588.9|3671
1582597200000|2020-02-25 02:20:00|13612.6|13602.6|13616.4|13606.4|13623.9|13613.9|13605.1|13595.1|6429
1582597500000|2020-02-25 02:25:00|13618.9|13608.9|13596.4|13586.4|13621.4|13611.4|13591.4|13581.4|959
1582597800000|2020-02-25 02:30:00|13595.1|13585.1|13608.9|13598.9|13623.9|13613.9|13586.4|13576.4|1844
1582598100000|2020-02-25 02:35:00|13610.1|13600.1|13596.4|13586.4|13616.4|13606.4|13593.9|13583.9|2071
1582598400000|2020-02-25 02:40:00|13595.1|13585.1|13581.4|13571.4|13596.4|13586.4|13581.4|13571.4|1196
1582598700000|2020-02-25 02:45:00|13582.6|13572.6|13576.4|13566.4|13586.4|13576.4|13563.9|13553.9|1094
1582599000000|2020-02-25 02:50:00|13575.1|13565.1|13542.6|13532.6|13575.1|13565.1|13537.6|13527.6|3339
1582599300000|2020-02-25 02:55:00|13541.4|13531.4|13526.4|13516.4|13551.4|13541.4|13526.4|13516.4|2934
1582599600000|2020-02-25 03:00:00|13523.9|13513.9|13517.6|13507.6|13533.9|13523.9|13506.4|13496.4|1541
1582599900000|2020-02-25 03:05:00|13516.4|13506.4|13451.4|13441.4|13516.4|13506.4|13448.9|13438.9|2172
1582600200000|2020-02-25 03:10:00|13452.6|13442.6|13493.9|13483.9|13496.4|13486.4|13427.6|13417.6|2301
1582600500000|2020-02-25 03:15:00|13492.6|13482.6|13508.9|13498.9|13517.6|13507.6|13482.6|13472.6|2174
1582600800000|2020-02-25 03:20:00|13510.1|13500.1|13498.9|13488.9|13517.6|13507.6|13481.4|13471.4|1283
1582601100000|2020-02-25 03:25:00|13497.6|13487.6|13517.6|13507.6|13523.9|13513.9|13491.4|13481.4|2108
1582601400000|2020-02-25 03:30:00|13518.9|13508.9|13521.4|13511.4|13523.9|13513.9|13516.4|13506.4|923
1582601700000|2020-02-25 03:35:00|13523.9|13513.9|13528.9|13518.9|13528.9|13518.9|13521.4|13511.4|731
1582602000000|2020-02-25 03:40:00|13531.4|13521.4|13523.9|13513.9|13531.4|13521.4|13523.9|13513.9|599
1582602300000|2020-02-25 03:45:00|13521.4|13511.4|13521.4|13511.4|13521.4|13511.4|13516.4|13506.4|3447
1582602600000|2020-02-25 03:50:00|13523.9|13513.9|13531.4|13521.4|13532.6|13522.6|13523.9|13513.9|807
1582602900000|2020-02-25 03:55:00|13530.1|13520.1|13533.9|13523.9|13536.4|13526.4|13528.9|13518.9|1681
1582603200000|2020-02-25 04:00:00|13532.6|13522.6|13531.4|13521.4|13532.6|13522.6|13523.9|13513.9|6679
1582603500000|2020-02-25 04:05:00|13528.9|13518.9|13531.4|13521.4|13533.9|13523.9|13528.9|13518.9|2251
1582603800000|2020-02-25 04:10:00|13528.9|13518.9|13526.4|13516.4|13528.9|13518.9|13526.4|13516.4|667
1582604100000|2020-02-25 04:15:00|13527.6|13517.6|13531.4|13521.4|13531.4|13521.4|13527.6|13517.6|735
1582604400000|2020-02-25 04:20:00|13530.1|13520.1|13528.9|13518.9|13531.4|13521.4|13528.9|13518.9|1442
1582604700000|2020-02-25 04:25:00|13527.6|13517.6|13538.9|13528.9|13538.9|13528.9|13527.6|13517.6|2997
1582605000000|2020-02-25 04:30:00|13537.6|13527.6|13533.9|13523.9|13537.6|13527.6|13533.9|13523.9|626
1582605300000|2020-02-25 04:35:00|||||||||2286
1582605600000|2020-02-25 04:40:00|13531.4|13521.4|13531.4|13521.4|13531.4|13521.4|13531.4|13521.4|1020
1582605900000|2020-02-25 04:45:00|13532.6|13522.6|13536.4|13526.4|13538.9|13528.9|13532.6|13522.6|767
1582606200000|2020-02-25 04:50:00|||||||||476
1582606500000|2020-02-25 04:55:00|13533.9|13523.9|13533.9|13523.9|13533.9|13523.9|13533.9|13523.9|539
1582606800000|2020-02-25 05:00:00|13532.6|13522.6|13546.4|13536.4|13568.9|13558.9|13525.1|13515.1|3088
1582607100000|2020-02-25 05:05:00|13547.6|13537.6|13562.6|13552.6|13563.9|13553.9|13536.4|13526.4|1701
1582607400000|2020-02-25 05:10:00|13561.4|13551.4|13543.9|13533.9|13563.9|13553.9|13541.4|13531.4|1642
1582607700000|2020-02-25 05:15:00|13546.4|13536.4|13566.4|13556.4|13566.4|13556.4|13541.4|13531.4|2270
1582608000000|2020-02-25 05:20:00|13565.1|13555.1|13558.9|13548.9|13568.9|13558.9|13546.4|13536.4|1709
1582608300000|2020-02-25 05:25:00|13556.4|13546.4|13530.1|13520.1|13561.4|13551.4|13528.9|13518.9|1751
1582608600000|2020-02-25 05:30:00|13528.9|13518.9|13546.4|13536.4|13548.9|13538.9|13516.4|13506.4|1732
1582608900000|2020-02-25 05:35:00|13545.1|13535.1|13558.9|13548.9|13558.9|13548.9|13533.9|13523.9|8679
1582609200000|2020-02-25 05:40:00|13560.1|13550.1|13561.4|13551.4|13573.9|13563.9|13556.4|13546.4|2768
1582609500000|2020-02-25 05:45:00|13563.9|13553.9|13547.6|13537.6|13571.4|13561.4|13543.9|13533.9|1209
1582609800000|2020-02-25 05:50:00|13546.4|13536.4|13567.6|13557.6|13573.9|13563.9|13546.4|13536.4|2143
1582610100000|2020-02-25 05:55:00|13566.4|13556.4|13578.9|13568.9|13578.9|13568.9|13557.6|13547.6|2716
1582610400000|2020-02-25 06:00:00|13581.4|13571.4|13576.4|13566.4|13593.9|13583.9|13571.4|13561.4|1915
1582610700000|2020-02-25 06:05:00|13575.1|13565.1|13575.1|13565.1|13583.9|13573.9|13563.9|13553.9|10534
1582611000000|2020-02-25 06:10:00|13573.9|13563.9|13550.1|13540.1|13576.4|13566.4|13538.9|13528.9|8092
1582611300000|2020-02-25 06:15:00|13551.4|13541.4|13548.9|13538.9|13571.4|13561.4|13543.9|13533.9|1392
1582611600000|2020-02-25 06:20:00|13550.1|13540.1|13571.4|13561.4|13573.9|13563.9|13542.6|13532.6|4863
1582611900000|2020-02-25 06:25:00|13570.1|13560.1|13571.4|13561.4|13583.9|13573.9|13560.1|13550.1|1090
1582612200000|2020-02-25 06:30:00|13573.9|13563.9|13586.4|13576.4|13591.4|13581.4|13573.9|13563.9|2335
1582612500000|2020-02-25 06:35:00|13587.6|13577.6|13598.9|13588.9|13613.9|13603.9|13587.6|13577.6|2148
1582612800000|2020-02-25 06:40:00|13597.6|13587.6|13598.9|13588.9|13602.6|13592.6|13576.4|13566.4|2590
1582613100000|2020-02-25 06:45:00|13601.4|13591.4|13598.9|13588.9|13611.4|13601.4|13591.4|13581.4|3136
1582613400000|2020-02-25 06:50:00|13597.6|13587.6|13601.4|13591.4|13603.9|13593.9|13593.9|13583.9|3218
1582613700000|2020-02-25 06:55:00|13598.9|13588.9|13613.9|13603.9|13613.9|13603.9|13598.9|13588.9|3089
1582614000000|2020-02-25 07:00:00|13611.4|13601.4|13607.6|13597.6|13613.9|13603.9|13603.9|13593.9|920
1582614300000|2020-02-25 07:05:00|13606.4|13596.4|13602.6|13592.6|13608.9|13598.9|13602.6|13592.6|487
1582614600000|2020-02-25 07:10:00|13603.9|13593.9|13606.4|13596.4|13608.9|13598.9|13601.4|13591.4|662
1582614900000|2020-02-25 07:15:00|13605.1|13595.1|13596.4|13586.4|13606.4|13596.4|13596.4|13586.4|638
1582615200000|2020-02-25 07:20:00|13597.6|13587.6|13593.9|13583.9|13598.9|13588.9|13588.9|13578.9|1176
1582615500000|2020-02-25 07:25:00|13592.6|13582.6|13591.4|13581.4|13593.9|13583.9|13586.4|13576.4|1033
1582615800000|2020-02-25 07:30:00|13590.1|13580.1|13588.9|13578.9|13596.4|13586.4|13587.6|13577.6|731
1582616100000|2020-02-25 07:35:00|13587.6|13577.6|13588.9|13578.9|13591.4|13581.4|13583.9|13573.9|472
1582616400000|2020-02-25 07:40:00|13587.6|13577.6|13591.4|13581.4|13591.4|13581.4|13581.4|13571.4|738
1582616700000|2020-02-25 07:45:00|13592.6|13582.6|13596.4|13586.4|13596.4|13586.4|13588.9|13578.9|683
1582617000000|2020-02-25 07:50:00|13595.1|13585.1|13603.9|13593.9|13603.9|13593.9|13591.4|13581.4|939
1582617300000|2020-02-25 07:55:00|13602.6|13592.6|13606.4|13596.4|13608.9|13598.9|13598.9|13588.9|730
1582617600000|2020-02-25 08:00:00|13607.6|13595.1|13610.1|13597.6|13612.6|13600.1|13600.1|13587.6|5071
1582617900000|2020-02-25 08:05:00|13612.6|13595.1|13590.1|13577.6|13612.6|13600.1|13587.6|13575.1|777
1582618200000|2020-02-25 08:10:00|13592.6|13575.1|13615.1|13602.6|13617.6|13605.1|13590.1|13575.1|1887
1582618500000|2020-02-25 08:15:00|13617.6|13605.1|13605.1|13592.6|13617.6|13605.1|13605.1|13592.6|905
1582618800000|2020-02-25 08:20:00|13607.6|13595.1|13597.6|13585.1|13615.1|13602.6|13595.1|13582.6|684
1582619100000|2020-02-25 08:25:00|13600.1|13582.6|13622.6|13610.1|13625.1|13610.1|13590.1|13577.6|4796
1582619400000|2020-02-25 08:30:00|13625.9|13601.9|13654.8|13630.8|13656.1|13632.1|13619.2|13595.2|3
1582619700000|2020-02-25 08:35:00|13655.3|13631.3|13621.5|13597.5|13663.5|13639.5|13619.1|13595.1|514
1582620000000|2020-02-25 08:40:00|13621|13597|13612.4|13588.4|13629.7|13605.7|13607.6|13583.6|0
1582620300000|2020-02-25 08:45:00|13614.2|13590.2|13608.7|13584.7|13623.3|13599.3|13600.7|13576.7|0
1582620600000|2020-02-25 08:50:00|13609.2|13585.2|13600.7|13576.7|13615.1|13591.1|13598.3|13574.3|0
1582620900000|2020-02-25 08:55:00|13601.2|13577.2|13598.6|13574.6|13608.1|13584.1|13593|13569|0
1582621200000|2020-02-25 09:00:00|13602.6|13590.1|13602.6|13590.1|13615.1|13602.6|13600.1|13587.6|1104
1582621500000|2020-02-25 09:05:00|13600.1|13587.6|13575.1|13560.1|13602.6|13587.6|13572.6|13560.1|346
1582621800000|2020-02-25 09:10:00|13572.6|13557.6|13555.1|13542.6|13580.1|13565.1|13547.6|13535.1|452
1582622100000|2020-02-25 09:15:00|13552.6|13540.1|13552.6|13540.1|13565.1|13552.6|13545.1|13532.6|1844
1582622400000|2020-02-25 09:20:00|13550.1|13537.6|13550.1|13537.6|13555.1|13542.6|13547.6|13535.1|260
1582622700000|2020-02-25 09:25:00|13547.6|13535.1|13555.1|13542.6|13562.6|13547.6|13545.1|13532.6|522
1582623000000|2020-02-25 09:30:00|13552.6|13540.1|13557.6|13545.1|13557.6|13545.1|13545.1|13532.6|586
1582623300000|2020-02-25 09:35:00|13555.1|13542.6|13532.6|13520.1|13555.1|13542.6|13530.1|13517.6|1655
1582623600000|2020-02-25 09:40:00|13530.1|13517.6|13537.6|13522.6|13537.6|13522.6|13525.1|13510.1|1479
1582623900000|2020-02-25 09:45:00|13540.1|13525.1|13545.1|13530.1|13547.6|13535.1|13537.6|13525.1|136
1582624200000|2020-02-25 09:50:00|13547.6|13532.6|13542.6|13527.6|13547.6|13535.1|13530.1|13517.6|83
1582624500000|2020-02-25 09:55:00|13540.1|13530.1|13532.6|13520.1|13542.6|13530.1|13530.1|13517.6|830
1582624800000|2020-02-25 10:00:00|13530.1|13517.6|13537.6|13522.6|13545.1|13532.6|13530.1|13515.1|103
1582625100000|2020-02-25 10:05:00|13535.1|13520.1|13540.1|13527.6|13550.1|13537.6|13532.6|13520.1|409
1582625400000|2020-02-25 10:10:00|13537.6|13525.1|13552.6|13537.6|13557.6|13545.1|13537.6|13525.1|140
1582625700000|2020-02-25 10:15:00|13550.1|13535.1|13535.1|13522.6|13552.6|13540.1|13535.1|13522.6|178
1582626000000|2020-02-25 10:20:00|13532.6|13520.1|13530.1|13517.6|13547.6|13535.1|13530.1|13517.6|583
1582626300000|2020-02-25 10:25:00|13532.6|13515.1|13527.6|13515.1|13537.6|13522.6|13527.6|13515.1|202
1582626600000|2020-02-25 10:30:00|13525.1|13512.6|13522.6|13510.1|13525.1|13512.6|13502.6|13490.1|623
1582626900000|2020-02-25 10:35:00|13520.1|13507.6|13520.1|13507.6|13530.1|13517.6|13520.1|13507.6|173
1582627200000|2020-02-25 10:40:00|13522.6|13510.1|13517.6|13505.1|13522.6|13510.1|13510.1|13497.6|260
1582627500000|2020-02-25 10:45:00|13515.1|13502.6|13520.1|13507.6|13520.1|13507.6|13502.6|13490.1|188
1582627800000|2020-02-25 10:50:00|13517.6|13505.1|13525.1|13512.6|13525.1|13512.6|13515.1|13502.6|40
1582628100000|2020-02-25 10:55:00|13527.6|13515.1|13530.1|13515.1|13535.1|13522.6|13527.6|13515.1|94
1582628400000|2020-02-25 11:00:00|13527.6|13512.6|13525.1|13512.6|13530.1|13515.1|13520.1|13507.6|71
1582628700000|2020-02-25 11:05:00|13527.6|13515.1|13530.1|13517.6|13530.1|13517.6|13522.6|13510.1|247
1582629000000|2020-02-25 11:10:00|13532.6|13515.1|13542.6|13530.1|13542.6|13530.1|13530.1|13515.1|477
1582629300000|2020-02-25 11:15:00|13545.1|13527.6|13532.6|13517.6|13545.1|13532.6|13530.1|13517.6|180
1582629600000|2020-02-25 11:20:00|13530.1|13520.1|13535.1|13522.6|13537.6|13525.1|13530.1|13517.6|19
1582629900000|2020-02-25 11:25:00|13532.6|13520.1|13540.1|13527.6|13542.6|13527.6|13532.6|13520.1|212
1582630200000|2020-02-25 11:30:00|13542.6|13530.1|13547.6|13535.1|13552.6|13540.1|13537.6|13525.1|144
1582630500000|2020-02-25 11:35:00|13550.1|13537.6|13557.6|13545.1|13562.6|13550.1|13550.1|13537.6|656
1582630800000|2020-02-25 11:40:00|13560.1|13547.6|13537.6|13525.1|13560.1|13547.6|13535.1|13522.6|972
1582631100000|2020-02-25 11:45:00|13540.1|13522.6|13540.1|13525.1|13545.1|13532.6|13532.6|13520.1|475
1582631400000|2020-02-25 11:50:00|13537.6|13527.6|13540.1|13527.6|13550.1|13537.6|13537.6|13525.1|130
1582631700000|2020-02-25 11:55:00|13537.6|13525.1|13530.1|13517.6|13540.1|13525.1|13527.6|13515.1|582
1582632000000|2020-02-25 12:00:00|13532.6|13515.1|13537.6|13525.1|13537.6|13525.1|13530.1|13515.1|592
1582632300000|2020-02-25 12:05:00|13540.1|13527.6|13540.1|13527.6|13545.1|13532.6|13535.1|13522.6|83
1582632600000|2020-02-25 12:10:00|13537.6|13525.1|13540.1|13527.6|13540.1|13527.6|13532.6|13520.1|129
1582632900000|2020-02-25 12:15:00|13542.6|13525.1|13542.6|13527.6|13547.6|13535.1|13537.6|13525.1|75
1582633200000|2020-02-25 12:20:00|13540.1|13525.1|13555.1|13540.1|13562.6|13550.1|13540.1|13525.1|327
1582633500000|2020-02-25 12:25:00|13557.6|13542.6|13557.6|13542.6|13560.1|13547.6|13550.1|13537.6|105
1582633800000|2020-02-25 12:30:00|13555.1|13540.1|13557.6|13542.6|13562.6|13550.1|13552.6|13540.1|101
1582634100000|2020-02-25 12:35:00|13560.1|13545.1|13565.1|13552.6|13567.6|13555.1|13555.1|13542.6|135
1582634400000|2020-02-25 12:40:00|13567.6|13555.1|13565.1|13552.6|13567.6|13555.1|13557.6|13545.1|346
1582634700000|2020-02-25 12:45:00|13567.6|13555.1|13570.1|13555.1|13572.6|13560.1|13565.1|13552.6|188
1582635000000|2020-02-25 12:50:00|13567.6|13557.6|13582.6|13567.6|13585.1|13572.6|13567.6|13555.1|298
1582635300000|2020-02-25 12:55:00|13580.1|13565.1|13572.6|13560.1|13582.6|13565.1|13567.6|13555.1|190
1582635600000|2020-02-25 13:00:00|13570.1|13557.6|13567.6|13555.1|13575.1|13562.6|13565.1|13550.1|152
1582635900000|2020-02-25 13:05:00|13565.1|13552.6|13567.6|13555.1|13575.1|13562.6|13565.1|13550.1|66
1582636200000|2020-02-25 13:10:00|13570.1|13557.6|13562.6|13550.1|13577.6|13565.1|13560.1|13547.6|184
1582636500000|2020-02-25 13:15:00|13560.1|13547.6|13560.1|13545.1|13562.6|13550.1|13557.6|13545.1|36
1582636800000|2020-02-25 13:20:00|13557.6|13547.6|13542.6|13530.1|13560.1|13547.6|13542.6|13530.1|190
1582637100000|2020-02-25 13:25:00|13545.1|13532.6|13545.1|13532.6|13545.1|13532.6|13542.6|13530.1|555
1582637400000|2020-02-25 13:30:00|13542.6|13530.1|13560.1|13547.6|13560.1|13547.6|13542.6|13530.1|529
1582637700000|2020-02-25 13:35:00|13557.6|13545.1|13557.6|13542.6|13560.1|13545.1|13552.6|13540.1|193
1582638000000|2020-02-25 13:40:00|13555.1|13545.1|13555.1|13542.6|13560.1|13545.1|13552.6|13540.1|21
1582638300000|2020-02-25 13:45:00|13557.6|13545.1|13560.1|13547.6|13565.1|13552.6|13555.1|13542.6|115
1582638600000|2020-02-25 13:50:00|13557.6|13545.1|13567.6|13552.6|13572.6|13560.1|13557.6|13542.6|134
1582638900000|2020-02-25 13:55:00|13570.1|13555.1|13560.1|13545.1|13572.6|13560.1|13550.1|13537.6|249
1582639200000|2020-02-25 14:00:00|13557.6|13542.6|13557.6|13545.1|13562.6|13550.1|13552.6|13540.1|328
1582639500000|2020-02-25 14:05:00|13560.1|13547.6|13555.1|13542.6|13562.6|13547.6|13555.1|13542.6|132
1582639800000|2020-02-25 14:10:00|13557.6|13545.1|13557.6|13542.6|13557.6|13545.1|13555.1|13542.6|9
1582640100000|2020-02-25 14:15:00|13555.1|13545.1|13560.1|13547.6|13562.6|13550.1|13555.1|13542.6|56
1582640400000|2020-02-25 14:20:00|13562.6|13550.1|13567.6|13555.1|13567.6|13555.1|13560.1|13545.1|35
1582640700000|2020-02-25 14:25:00|13565.1|13552.6|13557.6|13545.1|13567.6|13555.1|13557.6|13545.1|23
1582641000000|2020-02-25 14:30:00|13560.1|13547.6|13537.6|13525.1|13570.1|13557.6|13535.1|13522.6|930
1582641300000|2020-02-25 14:35:00|13535.1|13522.6|13562.6|13547.6|13570.1|13557.6|13535.1|13522.6|292
1582641600000|2020-02-25 14:40:00|13560.1|13545.1|13535.1|13522.6|13560.1|13547.6|13535.1|13522.6|338
1582641900000|2020-02-25 14:45:00|13537.6|13520.1|13532.6|13517.6|13537.6|13522.6|13515.1|13502.6|726
1582642200000|2020-02-25 14:50:00|13530.1|13515.1|13540.1|13527.6|13547.6|13535.1|13525.1|13510.1|316
1582642500000|2020-02-25 14:55:00|13537.6|13525.1|13542.6|13530.1|13550.1|13537.6|13525.1|13512.6|310
1582642800000|2020-02-25 15:00:00|13540.1|13527.6|13530.1|13517.6|13552.6|13540.1|13530.1|13515.1|1572
1582643100000|2020-02-25 15:05:00|13532.6|13520.1|13530.1|13517.6|13542.6|13530.1|13530.1|13517.6|131
1582643400000|2020-02-25 15:10:00|13527.6|13515.1|13520.1|13505.1|13535.1|13522.6|13512.6|13500.1|195
1582643700000|2020-02-25 15:15:00|13517.6|13502.6|13507.6|13495.1|13525.1|13510.1|13505.1|13492.6|290
1582644000000|2020-02-25 15:20:00|13505.1|13492.6|13497.6|13485.1|13512.6|13500.1|13497.6|13485.1|384
1582644300000|2020-02-25 15:25:00|13492.6|13482.6|13477.6|13462.6|13497.6|13482.6|13462.6|13450.1|1606
1582644600000|2020-02-25 15:30:00|13475.1|13465.1|13477.6|13462.6|13487.6|13475.1|13457.6|13445.1|570
1582644900000|2020-02-25 15:35:00|13475.1|13460.1|13477.6|13465.1|13485.1|13472.6|13465.1|13452.6|363
1582645200000|2020-02-25 15:40:00|13475.1|13462.6|13490.1|13477.6|13492.6|13480.1|13467.6|13455.1|247
1582645500000|2020-02-25 15:45:00|13487.6|13475.1|13467.6|13455.1|13492.6|13480.1|13467.6|13455.1|133
1582645800000|2020-02-25 15:50:00|13470.1|13452.6|13460.1|13445.1|13470.1|13455.1|13450.1|13437.6|551
1582646100000|2020-02-25 15:55:00|13457.6|13447.6|13470.1|13457.6|13470.1|13457.6|13455.1|13442.6|206
1582646400000|2020-02-25 16:00:00|13467.6|13455.1|13455.1|13440.1|13472.6|13460.1|13452.6|13440.1|426
1582646700000|2020-02-25 16:05:00|13452.6|13442.6|13442.6|13430.1|13465.1|13452.6|13440.1|13427.6|408
1582647000000|2020-02-25 16:10:00|13440.1|13427.6|13445.1|13432.6|13452.6|13440.1|13435.1|13422.6|677
1582647300000|2020-02-25 16:15:00|13447.6|13435.1|13432.6|13420.1|13447.6|13435.1|13427.6|13415.1|475
1582647600000|2020-02-25 16:20:00|13430.1|13417.6|13432.6|13417.6|13440.1|13427.6|13427.6|13415.1|864
1582647900000|2020-02-25 16:25:00|13430.1|13420.1|13442.6|13430.1|13447.6|13435.1|13430.1|13417.6|773
1582648200000|2020-02-25 16:30:00|13440.1|13427.6|13445.1|13432.6|13450.1|13437.6|13430.1|13417.6|347
1582648500000|2020-02-25 16:35:00|13447.6|13430.1|13440.1|13425.1|13450.1|13437.6|13432.6|13420.1|414
1582648800000|2020-02-25 16:40:00|13437.6|13427.6|13420.1|13407.6|13440.1|13427.6|13420.1|13407.6|377
1582649100000|2020-02-25 16:45:00|13422.6|13410.1|13442.6|13430.1|13447.6|13435.1|13417.6|13405.1|361
1582649400000|2020-02-25 16:50:00|13440.1|13427.6|13450.1|13437.6|13452.6|13440.1|13435.1|13422.6|245
1582649700000|2020-02-25 16:55:00|13447.6|13435.1|13440.1|13425.1|13450.1|13437.6|13437.6|13425.1|274
1582650000000|2020-02-25 17:00:00|13437.6|13427.6|13442.6|13430.1|13455.1|13442.6|13437.6|13425.1|233
1582650300000|2020-02-25 17:05:00|13445.1|13432.6|13445.1|13432.6|13447.6|13435.1|13440.1|13427.6|175
1582650600000|2020-02-25 17:10:00|13442.6|13430.1|13447.6|13435.1|13455.1|13442.6|13442.6|13430.1|42
1582650900000|2020-02-25 17:15:00|13445.1|13432.6|13432.6|13417.6|13447.6|13432.6|13430.1|13417.6|136
1582651200000|2020-02-25 17:20:00|13430.1|13420.1|13430.1|13415.1|13435.1|13422.6|13422.6|13410.1|190
1582651500000|2020-02-25 17:25:00|13432.6|13417.6|13425.1|13410.1|13432.6|13417.6|13422.6|13410.1|137
1582651800000|2020-02-25 17:30:00|13422.6|13412.6|13435.1|13422.6|13435.1|13422.6|13420.1|13405.1|182
1582652100000|2020-02-25 17:35:00|13437.6|13420.1|13437.6|13425.1|13440.1|13427.6|13435.1|13420.1|80
1582652400000|2020-02-25 17:40:00|13435.1|13422.6|13420.1|13407.6|13437.6|13425.1|13417.6|13405.1|273
1582652700000|2020-02-25 17:45:00|13417.6|13405.1|13417.6|13405.1|13420.1|13407.6|13417.6|13405.1|247
1582653000000|2020-02-25 17:50:00|13420.1|13407.6|13410.1|13397.6|13420.1|13407.6|13405.1|13392.6|1291
1582653300000|2020-02-25 17:55:00|13407.6|13395.1|13400.1|13385.1|13410.1|13395.1|13397.6|13385.1|422
1582653600000|2020-02-25 18:00:00|13397.6|13387.6|13400.1|13387.6|13410.1|13395.1|13397.6|13385.1|856
1582653900000|2020-02-25 18:05:00|13397.6|13385.1|13402.6|13387.6|13407.6|13395.1|13397.6|13385.1|850
1582654200000|2020-02-25 18:10:00|13405.1|13390.1|13405.1|13392.6|13407.6|13395.1|13397.6|13385.1|524
1582654500000|2020-02-25 18:15:00|13402.6|13390.1|13400.1|13387.6|13410.1|13397.6|13392.6|13380.1|715
1582654800000|2020-02-25 18:20:00|13402.6|13385.1|13405.1|13390.1|13407.6|13395.1|13400.1|13385.1|132
1582655100000|2020-02-25 18:25:00|13402.6|13392.6|13407.6|13395.1|13410.1|13397.6|13402.6|13390.1|546
1582655400000|2020-02-25 18:30:00|13405.1|13392.6|13407.6|13392.6|13410.1|13397.6|13397.6|13385.1|496
1582655700000|2020-02-25 18:35:00|13405.1|13395.1|13405.1|13392.6|13407.6|13395.1|13400.1|13387.6|464
1582656000000|2020-02-25 18:40:00|13402.6|13390.1|13420.1|13407.6|13422.6|13410.1|13402.6|13390.1|230
1582656300000|2020-02-25 18:45:00|13417.6|13405.1|13412.6|13400.1|13420.1|13407.6|13410.1|13397.6|187
1582656600000|2020-02-25 18:50:00|13415.1|13402.6|13412.6|13400.1|13417.6|13405.1|13410.1|13397.6|692
1582656900000|2020-02-25 18:55:00|13415.1|13397.6|13410.1|13397.6|13415.1|13402.6|13407.6|13392.6|355
1582657200000|2020-02-25 19:00:00|13412.6|13400.1|13417.6|13402.6|13417.6|13405.1|13402.6|13390.1|492
1582657500000|2020-02-25 19:05:00|13415.1|13405.1|13400.1|13387.6|13420.1|13407.6|13397.6|13385.1|363
1582657800000|2020-02-25 19:10:00|13402.6|13390.1|13422.6|13407.6|13422.6|13410.1|13392.6|13380.1|321
1582658100000|2020-02-25 19:15:00|13420.1|13405.1|13407.6|13392.6|13422.6|13410.1|13402.6|13390.1|99
1582658400000|2020-02-25 19:20:00|13405.1|13390.1|13405.1|13390.1|13415.1|13402.6|13402.6|13390.1|99
1582658700000|2020-02-25 19:25:00|13407.6|13392.6|13392.6|13380.1|13410.1|13397.6|13392.6|13380.1|266
1582659000000|2020-02-25 19:30:00|13395.1|13382.6|13395.1|13380.1|13402.6|13390.1|13385.1|13370.1|1432
1582659300000|2020-02-25 19:35:00|13392.6|13377.6|13385.1|13370.1|13400.1|13385.1|13382.6|13370.1|297
1582659600000|2020-02-25 19:40:00|13387.6|13372.6|13402.6|13392.6|13405.1|13392.6|13382.6|13370.1|153
1582659900000|2020-02-25 19:45:00|13401.4|13391.4|13407.6|13397.6|13410.1|13400.1|13391.4|13381.4|83
1582660200000|2020-02-25 19:50:00|13408.9|13398.9|13408.9|13398.9|13410.1|13400.1|13396.4|13386.4|88
1582660500000|2020-02-25 19:55:00|13411.4|13401.4|13395.1|13385.1|13411.4|13401.4|13392.6|13382.6|247
1582660800000|2020-02-25 20:00:00|13396.4|13386.4|13406.4|13396.4|13418.9|13408.9|13396.4|13386.4|456
1582661100000|2020-02-25 20:05:00|13407.6|13397.6|13411.4|13401.4|13421.4|13411.4|13403.9|13393.9|1447
1582661400000|2020-02-25 20:10:00|13410.1|13400.1|13403.9|13393.9|13413.9|13403.9|13401.4|13391.4|399
1582661700000|2020-02-25 20:15:00|13401.4|13391.4|13407.6|13397.6|13418.9|13408.9|13396.4|13386.4|293
1582662000000|2020-02-25 20:20:00|13408.9|13398.9|13403.9|13393.9|13411.4|13401.4|13393.9|13383.9|126
1582662300000|2020-02-25 20:25:00|13402.6|13392.6|13400.1|13390.1|13408.9|13398.9|13391.4|13381.4|130
1582662600000|2020-02-25 20:30:00|13398.9|13388.9|13376.4|13366.4|13400.1|13390.1|13376.4|13366.4|665
1582662900000|2020-02-25 20:35:00|13377.6|13367.6|13368.9|13358.9|13377.6|13367.6|13366.4|13356.4|1383
1582663200000|2020-02-25 20:40:00|13370.1|13360.1|13380.1|13370.1|13391.4|13381.4|13370.1|13360.1|669
1582663500000|2020-02-25 20:45:00|13381.4|13371.4|13376.4|13366.4|13391.4|13381.4|13376.4|13366.4|395
1582663800000|2020-02-25 20:50:00|13377.6|13367.6|13371.4|13361.4|13380.1|13370.1|13366.4|13356.4|168
1582664100000|2020-02-25 20:55:00|13372.6|13362.6|13368.9|13358.9|13381.4|13371.4|13366.4|13356.4|166
1582664400000|2020-02-25 21:00:00|13370.1|13360.1|13373.9|13363.9|13387.6|13377.6|13370.1|13360.1|66
1582664700000|2020-02-25 21:05:00|13375.1|13365.1|13385.1|13375.1|13388.9|13378.9|13375.1|13365.1|41
1582665000000|2020-02-25 21:10:00|13383.9|13373.9|13388.9|13378.9|13391.4|13381.4|13378.9|13368.9|33
1582665300000|2020-02-25 21:15:00|13390.1|13380.1|13402.9|13378.9|13404|13380.1|13390.1|13376.1|0
1582665600000|2020-02-25 21:20:00|13403.2|13379.2|13404.1|13380.1|13405|13381|13400.9|13376.9|0
1582665900000|2020-02-25 21:25:00|13403.5|13379.5|13396.4|13372.4|13403.5|13379.5|13395.6|13371.6|0
1582666200000|2020-02-25 21:30:00|13396.7|13372.7|13425.8|13401.8|13426.9|13402.9|13396.7|13372.7|0
1582666500000|2020-02-25 21:35:00|13426.9|13402.9|13436.4|13412.4|13443|13419|13421.5|13397.5|0
1582666800000|2020-02-25 21:40:00|13437.5|13413.5|13430.5|13406.5|13439.6|13415.6|13422.3|13398.3|0
1582667100000|2020-02-25 21:45:00|13429.5|13405.5|13435.4|13411.4|13448.2|13424.2|13429.5|13405.5|0
1582667400000|2020-02-25 21:50:00|13436.4|13412.4|13426.8|13402.8|13436.4|13412.4|13426.8|13402.8|0
1582667700000|2020-02-25 21:55:00|13427.9|13403.9|13425.8|13401.8|13427.9|13403.9|13422|13398|0
1582668000000|2020-02-25 22:00:00|13425.9|13401.9|13424|13400|13426|13402|13423.4|13399.4|0
1582668300000|2020-02-25 22:05:00|13423.9|13399.9|13420.7|13396.7|13425.1|13401.1|13420.7|13396.7|0
1582668600000|2020-02-25 22:10:00|13420.5|13396.5|13420|13396|13423.2|13399.2|13418.9|13394.9|0
1582668900000|2020-02-25 22:15:00|13419.7|13395.7|13400.3|13376.3|13419.7|13395.7|13400.3|13376.3|0
1582669200000|2020-02-25 22:20:00|13399.5|13375.5|13400.3|13376.3|13404.5|13380.5|13396.8|13372.8|0
1582669500000|2020-02-25 22:25:00|13401|13377|13395|13371|13401|13377|13395|13371|0
1582669800000|2020-02-25 22:30:00|13393.4|13369.4|13399.6|13375.6|13400.2|13376.2|13393.4|13369.4|0
1582670100000|2020-02-25 22:35:00|13400.1|13376.1|13399.7|13375.7|13401.5|13377.5|13399.7|13375.7|0
1582670400000|2020-02-25 22:40:00|13399.1|13375.1|13397.9|13373.9|13401.3|13377.3|13397.6|13373.6|0
1582670700000|2020-02-25 22:45:00|13399.6|13375.6|13396.9|13372.9|13400.5|13376.5|13396.9|13372.9|0
1582671000000|2020-02-25 22:50:00|13398.7|13374.7|13401.8|13377.8|13403.7|13379.7|13398.7|13374.7|0
1582671300000|2020-02-25 22:55:00|13401.6|13377.6|13406.7|13382.7|13409.7|13385.7|13401.6|13377.6|0
1582671600000|2020-02-25 23:00:00|13420.3|13396.3|13429.9|13405.9|13441.9|13417.9|13410.8|13386.8|0
1582671900000|2020-02-25 23:05:00|13428.8|13404.8|13457.1|13433.1|13460.4|13436.4|13427.8|13403.8|0
1582672200000|2020-02-25 23:10:00|13456|13432|13465.3|13441.3|13466|13442|13451.7|13427.7|0
1582672500000|2020-02-25 23:15:00|13464.3|13440.3|13452.8|13428.8|13471.8|13447.8|13451.4|13427.4|0
1582672800000|2020-02-25 23:20:00|13453.8|13429.8|13446.6|13422.6|13457.4|13433.4|13442.3|13418.3|0
1582673100000|2020-02-25 23:25:00|13447.7|13423.7|13456.9|13432.9|13459.1|13435.1|13447.7|13423.7|0
1582673400000|2020-02-25 23:30:00|13458|13434|13463.4|13439.4|13464.4|13440.4|13451|13427|0
1582673700000|2020-02-25 23:35:00|13464.4|13440.4|13448.5|13424.5|13464.4|13440.4|13442.1|13418.1|0
1582674000000|2020-02-25 23:40:00|13449.6|13425.6|13462.8|13438.8|13463.8|13439.8|13448.5|13424.5|0
1582674300000|2020-02-25 23:45:00|13463.8|13439.8|13477.8|13453.8|13483.1|13459.1|13460.6|13436.6|0
1582674600000|2020-02-25 23:50:00|13476.8|13452.8|13470.8|13446.8|13478.9|13454.9|13468.7|13444.7|0
1582674900000|2020-02-25 23:55:00|13470.3|13446.3|13473.5|13449.5|13473.5|13449.5|13460.7|13436.7|0
1582675200000|2020-02-26 00:00:00|13473|13449|13469.7|13445.7|13476.7|13452.7|13462.7|13438.7|0
1582675500000|2020-02-26 00:05:00|13468.7|13444.7|13475|13451|13476|13452|13466.5|13442.5|0
1582675800000|2020-02-26 00:10:00|13474.4|13450.4|13459.4|13435.4|13474.5|13450.5|13452.3|13428.3|0
1582676100000|2020-02-26 00:15:00|13458.4|13434.4|13433.9|13409.9|13464.8|13440.8|13433.9|13409.9|0
1582676400000|2020-02-26 00:20:00|13434.5|13410.5|13453|13429|13453.5|13429.5|13429.3|13405.3|0
1582676700000|2020-02-26 00:25:00|13451.1|13427.1|13460.7|13436.7|13461.3|13437.3|13441.2|13417.2|0
1582677000000|2020-02-26 00:30:00|13460.2|13436.2|13453.9|13429.9|13460.2|13436.2|13452.9|13428.9|0
1582677300000|2020-02-26 00:35:00|13453.4|13429.4|13436.7|13412.7|13458.8|13434.8|13435.2|13411.2|0
1582677600000|2020-02-26 00:40:00|13436.2|13412.2|13456.7|13432.7|13461|13437|13435.9|13411.9|0
1582677900000|2020-02-26 00:45:00|13457.7|13433.7|13463.9|13439.9|13464.9|13440.9|13448|13424|0
1582678200000|2020-02-26 00:50:00|13463.3|13439.3|13439.3|13415.3|13463.3|13439.3|13435.3|13411.3|0
1582678500000|2020-02-26 00:55:00|13439.6|13415.6|13409.2|13385.2|13442.3|13418.3|13409.2|13385.2|0
1582678800000|2020-02-26 01:00:00|13409.6|13385.6|13412.6|13402.6|13450.1|13440.1|13402.6|13384.7|4725
1582679100000|2020-02-26 01:05:00|13413.8|13403.8|13410.1|13400.1|13426.3|13416.3|13403.8|13393.8|9356
1582679400000|2020-02-26 01:10:00|13411.3|13401.3|13427.6|13417.6|13427.6|13417.6|13407.6|13397.6|2285
1582679700000|2020-02-26 01:15:00|13426.3|13416.3|13410.1|13400.1|13437.6|13427.6|13400.1|13390.1|5569
1582680000000|2020-02-26 01:20:00|13411.3|13401.3|13420.1|13410.1|13430.1|13420.1|13403.8|13393.8|9677
1582680300000|2020-02-26 01:25:00|13421.3|13411.3|13435.1|13425.1|13445.1|13435.1|13405.1|13395.1|32299
1582680600000|2020-02-26 01:30:00|13437.6|13427.6|13432.6|13422.6|13482.6|13472.6|13410.1|13400.1|19344
1582680900000|2020-02-26 01:35:00|13435.1|13425.1|13480.1|13470.1|13485.1|13475.1|13417.6|13407.6|16681
1582681200000|2020-02-26 01:40:00|13478.8|13468.8|13428.8|13418.8|13478.8|13468.8|13415.1|13405.1|8873
1582681500000|2020-02-26 01:45:00|13427.6|13417.6|13425.1|13415.1|13462.6|13452.6|13417.6|13407.6|6759
1582681800000|2020-02-26 01:50:00|13422.6|13412.6|13468.8|13458.8|13485.1|13475.1|13422.6|13412.6|6467
1582682100000|2020-02-26 01:55:00|13470.1|13460.1|13465.1|13455.1|13495.1|13485.1|13455.1|13445.1|5954
1582682400000|2020-02-26 02:00:00|13467.6|13457.6|13477.6|13467.6|13482.6|13472.6|13448.8|13438.8|11242
1582682700000|2020-02-26 02:05:00|13478.8|13468.8|13555.1|13545.1|13555.1|13545.1|13478.8|13468.8|10818
1582683000000|2020-02-26 02:10:00|13553.8|13543.8|13635.1|13625.1|13652.6|13642.6|13552.6|13542.6|9633
1582683300000|2020-02-26 02:15:00|13636.3|13626.3|13662.6|13652.6|13665.1|13655.1|13622.6|13612.6|11162
1582683600000|2020-02-26 02:20:00|13661.3|13651.3|13632.6|13622.6|13665.1|13655.1|13585.1|13575.1|10158
1582683900000|2020-02-26 02:25:00|13633.8|13623.8|13635.1|13625.1|13637.6|13627.6|13592.6|13582.6|8322
1582684200000|2020-02-26 02:30:00|13636.3|13626.3|13642.6|13632.6|13662.6|13652.6|13625.1|13615.1|6695
1582684500000|2020-02-26 02:35:00|13641.3|13631.3|13662.6|13652.6|13667.6|13657.6|13641.3|13631.3|3679
1582684800000|2020-02-26 02:40:00|13661.3|13651.3|13665.1|13655.1|13665.1|13655.1|13625.1|13615.1|6102
1582685100000|2020-02-26 02:45:00|13663.8|13653.8|13615.1|13605.1|13672.6|13662.6|13612.6|13602.6|5532
1582685400000|2020-02-26 02:50:00|13612.6|13602.6|13597.6|13587.6|13632.6|13622.6|13595.1|13585.1|4712
1582685700000|2020-02-26 02:55:00|13596.3|13586.3|13632.6|13622.6|13632.6|13622.6|13590.1|13580.1|7306
1582686000000|2020-02-26 03:00:00|13635.1|13625.1|13645.1|13635.1|13657.6|13647.6|13631.3|13621.3|2880
1582686300000|2020-02-26 03:05:00|13646.3|13636.3|13650.1|13640.1|13655.1|13645.1|13617.6|13607.6|2619
1582686600000|2020-02-26 03:10:00|13648.8|13638.8|13665.1|13655.1|13668.8|13658.8|13632.6|13622.6|6051
1582686900000|2020-02-26 03:15:00|13662.6|13652.6|13642.6|13632.6|13672.6|13662.6|13640.1|13630.1|8981
1582687200000|2020-02-26 03:20:00|13645.1|13635.1|13647.6|13637.6|13660.1|13650.1|13636.3|13626.3|2082
1582687500000|2020-02-26 03:25:00|13645.1|13635.1|13685.1|13675.1|13685.1|13675.1|13645.1|13635.1|3752
1582687800000|2020-02-26 03:30:00|13681.3|13671.3|13657.6|13647.6|13681.3|13671.3|13652.6|13642.6|3682
1582688100000|2020-02-26 03:35:00|13660.1|13650.1|13675.1|13665.1|13677.6|13667.6|13660.1|13650.1|2341
1582688400000|2020-02-26 03:40:00|13672.6|13662.6|13680.1|13670.1|13681.3|13671.3|13667.6|13657.6|1575
1582688700000|2020-02-26 03:45:00|13681.3|13671.3|13682.6|13672.6|13687.6|13677.6|13677.6|13667.6|1925
1582689000000|2020-02-26 03:50:00|13681.3|13671.3|13680.1|13670.1|13685.1|13675.1|13670.1|13660.1|2731
1582689300000|2020-02-26 03:55:00|13677.6|13667.6|13687.6|13677.6|13687.6|13677.6|13675.1|13665.1|1572
1582689600000|2020-02-26 04:00:00|13685.1|13675.1|13677.6|13667.6|13687.6|13677.6|13677.6|13667.6|2248
1582689900000|2020-02-26 04:05:00|13675.1|13665.1|13677.6|13667.6|13677.6|13667.6|13672.6|13662.6|3768
1582690200000|2020-02-26 04:10:00|13675.1|13665.1|13675.1|13665.1|13677.6|13667.6|13672.6|13662.6|11305
1582690500000|2020-02-26 04:15:00|13672.6|13662.6|13670.1|13660.1|13675.1|13665.1|13668.8|13658.8|3424
1582690800000|2020-02-26 04:20:00|13672.6|13662.6|13682.6|13672.6|13682.6|13672.6|13672.6|13662.6|1049
1582691100000|2020-02-26 04:25:00|13680.1|13670.1|13682.6|13672.6|13682.6|13672.6|13678.8|13668.8|1456
1582691400000|2020-02-26 04:30:00|13680.1|13670.1|13680.1|13670.1|13682.6|13672.6|13677.6|13667.6|669
1582691700000|2020-02-26 04:35:00|13677.6|13667.6|13682.6|13672.6|13685.1|13675.1|13677.6|13667.6|2355
1582692000000|2020-02-26 04:40:00|13681.3|13671.3|13680.1|13670.1|13682.6|13672.6|13680.1|13670.1|465
1582692300000|2020-02-26 04:45:00|13677.6|13667.6|13678.8|13668.8|13680.1|13670.1|13677.6|13667.6|595
1582692600000|2020-02-26 04:50:00|13677.6|13667.6|13682.6|13672.6|13685.1|13675.1|13677.6|13667.6|1379
1582692900000|2020-02-26 04:55:00|13681.3|13671.3|13680.1|13670.1|13682.6|13672.6|13668.8|13658.8|778
1582693200000|2020-02-26 05:00:00|13678.8|13668.8|13662.6|13652.6|13695.1|13685.1|13662.6|13652.6|3308
1582693500000|2020-02-26 05:05:00|13661.3|13651.3|13692.6|13682.6|13692.6|13682.6|13657.6|13647.6|2698
1582693800000|2020-02-26 05:10:00|13690.1|13680.1|13660.1|13650.1|13692.6|13682.6|13660.1|13650.1|2131
1582694100000|2020-02-26 05:15:00|13662.6|13652.6|13670.1|13660.1|13682.6|13672.6|13660.1|13650.1|2471
1582694400000|2020-02-26 05:20:00|13667.6|13657.6|13677.6|13667.6|13681.3|13671.3|13655.1|13645.1|4915
1582694700000|2020-02-26 05:25:00|13676.3|13666.3|13677.6|13667.6|13680.1|13670.1|13657.6|13647.6|3460
1582695000000|2020-02-26 05:30:00|13675.1|13665.1|13658.8|13648.8|13680.1|13670.1|13655.1|13645.1|3154
1582695300000|2020-02-26 05:35:00|13660.1|13650.1|13630.1|13620.1|13660.1|13650.1|13623.8|13613.8|5700
1582695600000|2020-02-26 05:40:00|13627.6|13617.6|13655.1|13645.1|13657.6|13647.6|13627.6|13617.6|6767
1582695900000|2020-02-26 05:45:00|13652.6|13642.6|13640.1|13630.1|13655.1|13645.1|13635.1|13625.1|2124
1582696200000|2020-02-26 05:50:00|13637.6|13627.6|13620.1|13610.1|13650.1|13640.1|13620.1|13610.1|2511
1582696500000|2020-02-26 05:55:00|13622.6|13612.6|13645.1|13635.1|13645.1|13635.1|13620.1|13610.1|4678
1582696800000|2020-02-26 06:00:00|13647.6|13637.6|13645.1|13635.1|13660.1|13650.1|13640.1|13630.1|2785
1582697100000|2020-02-26 06:05:00|13642.6|13632.6|13632.6|13622.6|13647.6|13637.6|13612.6|13602.6|2981
1582697400000|2020-02-26 06:10:00|13630.1|13620.1|13612.6|13602.6|13637.6|13627.6|13602.6|13592.6|3923
1582697700000|2020-02-26 06:15:00|13610.1|13600.1|13602.6|13592.6|13620.1|13610.1|13592.6|13582.6|3836
1582698000000|2020-02-26 06:20:00|13600.1|13590.1|13637.6|13627.6|13637.6|13627.6|13598.8|13588.8|4524
1582698300000|2020-02-26 06:25:00|13638.8|13628.8|13630.1|13620.1|13645.1|13635.1|13626.3|13616.3|2239
1582698600000|2020-02-26 06:30:00|13628.8|13618.8|13610.1|13600.1|13640.1|13630.1|13605.1|13595.1|1323
1582698900000|2020-02-26 06:35:00|13612.6|13602.6|13602.6|13592.6|13620.1|13610.1|13601.3|13591.3|2740
1582699200000|2020-02-26 06:40:00|13600.1|13590.1|13581.3|13571.3|13605.1|13595.1|13572.6|13562.6|4222
1582699500000|2020-02-26 06:45:00|13578.8|13568.8|13607.6|13597.6|13612.6|13602.6|13576.3|13566.3|7349
1582699800000|2020-02-26 06:50:00|13608.8|13598.8|13610.1|13600.1|13622.6|13612.6|13605.1|13595.1|4064
1582700100000|2020-02-26 06:55:00|13611.3|13601.3|13608.8|13598.8|13615.1|13605.1|13597.6|13587.6|5707
1582700400000|2020-02-26 07:00:00|13607.6|13597.6|13600.1|13590.1|13610.1|13600.1|13590.1|13580.1|3254
1582700700000|2020-02-26 07:05:00|13601.3|13591.3|13605.1|13595.1|13607.6|13597.6|13597.6|13587.6|1244
1582701000000|2020-02-26 07:10:00|13603.8|13593.8|13602.6|13592.6|13605.1|13595.1|13596.3|13586.3|2300
1582701300000|2020-02-26 07:15:00|13600.1|13590.1|13596.3|13586.3|13600.1|13590.1|13592.6|13582.6|1534
1582701600000|2020-02-26 07:20:00|13597.6|13587.6|13587.6|13577.6|13600.1|13590.1|13587.6|13577.6|1107
1582701900000|2020-02-26 07:25:00|13590.1|13580.1|13595.1|13585.1|13595.1|13585.1|13590.1|13580.1|890
1582702200000|2020-02-26 07:30:00|13592.6|13582.6|13592.6|13582.6|13597.6|13587.6|13590.1|13580.1|1940
1582702500000|2020-02-26 07:35:00|13593.8|13583.8|13595.1|13585.1|13597.6|13587.6|13592.6|13582.6|1377
1582702800000|2020-02-26 07:40:00|13593.8|13583.8|13590.1|13580.1|13595.1|13585.1|13585.1|13575.1|1049
1582703100000|2020-02-26 07:45:00|13588.8|13578.8|13595.1|13585.1|13595.1|13585.1|13585.1|13575.1|1069
1582703400000|2020-02-26 07:50:00|13593.8|13583.8|13587.6|13577.6|13600.1|13590.1|13587.6|13577.6|1676
1582703700000|2020-02-26 07:55:00|13591.3|13581.3|13590.1|13580.1|13591.3|13581.3|13585.1|13575.1|1951
1582704000000|2020-02-26 08:00:00|13591.3|13578.8|13593.8|13581.3|13598.8|13586.3|13588.8|13576.3|2284
1582704300000|2020-02-26 08:05:00|13596.3|13578.8|13591.3|13578.8|13596.3|13581.3|13591.3|13578.8|2990
1582704600000|2020-02-26 08:10:00|13593.8|13581.3|13586.3|13573.8|13593.8|13581.3|13583.8|13571.3|1314
1582704900000|2020-02-26 08:15:00|13588.8|13576.3|13571.3|13558.8|13588.8|13576.3|13568.8|13556.3|3144
1582705200000|2020-02-26 08:20:00|13568.8|13556.3|13571.3|13558.8|13571.3|13558.8|13563.8|13551.3|1246
1582705500000|2020-02-26 08:25:00|13568.8|13556.3|13546.3|13533.8|13571.3|13558.8|13546.3|13533.8|1781
1582705800000|2020-02-26 08:30:00|13552.1|13528.1|13552.5|13528.5|13573.2|13549.2|13547|13523|0
1582706100000|2020-02-26 08:35:00|13551.9|13527.9|13539.2|13515.2|13560.9|13536.9|13539.2|13515.2|1120
1582706400000|2020-02-26 08:40:00|13539.7|13515.7|13504|13480|13540.8|13516.8|13498.3|13474.3|0
1582706700000|2020-02-26 08:45:00|13505|13481|13468.1|13444.1|13513.8|13489.8|13460|13436|0
1582707000000|2020-02-26 08:50:00|13470.1|13446.1|13447.8|13423.8|13482.5|13458.5|13439.6|13415.6|0
1582707300000|2020-02-26 08:55:00|13448|13424|13474.7|13450.7|13484.8|13460.8|13440.7|13416.7|0
1582707600000|2020-02-26 09:00:00|13483.8|13466.3|13436.3|13423.8|13488.8|13466.3|13401.3|13388.8|4932
1582707900000|2020-02-26 09:05:00|13433.8|13421.3|13413.8|13398.8|13433.8|13421.3|13408.8|13396.3|1175
1582708200000|2020-02-26 09:10:00|13411.3|13401.3|13433.8|13421.3|13433.8|13421.3|13403.8|13391.3|1831
1582708500000|2020-02-26 09:15:00|13436.3|13418.8|13451.3|13438.8|13451.3|13438.8|13423.8|13408.8|1661
1582708800000|2020-02-26 09:20:00|13448.8|13436.3|13443.8|13428.8|13448.8|13436.3|13423.8|13411.3|722
1582709100000|2020-02-26 09:25:00|13446.3|13431.3|13463.8|13451.3|13463.8|13451.3|13441.3|13426.3|603
1582709400000|2020-02-26 09:30:00|13466.3|13453.8|13473.8|13461.3|13483.8|13471.3|13461.3|13448.8|1453
1582709700000|2020-02-26 09:35:00|13471.3|13458.8|13513.8|13498.8|13521.3|13506.3|13468.8|13456.3|1032
1582710000000|2020-02-26 09:40:00|13516.3|13501.3|13518.8|13506.3|13536.3|13523.8|13508.8|13493.8|1535
1582710300000|2020-02-26 09:45:00|13516.3|13503.8|13506.3|13491.3|13526.3|13513.8|13503.8|13491.3|1086
1582710600000|2020-02-26 09:50:00|13508.8|13493.8|13513.8|13501.3|13518.8|13506.3|13501.3|13488.8|803
1582710900000|2020-02-26 09:55:00|13516.3|13498.8|13501.3|13486.3|13516.3|13501.3|13501.3|13486.3|646
1582711200000|2020-02-26 10:00:00|13503.8|13488.8|13513.8|13501.3|13513.8|13501.3|13501.3|13488.8|162
1582711500000|2020-02-26 10:05:00|13516.3|13498.8|13538.8|13526.3|13541.3|13526.3|13516.3|13498.8|440
1582711800000|2020-02-26 10:10:00|13541.3|13528.8|13523.8|13511.3|13541.3|13528.8|13523.8|13511.3|194
1582712100000|2020-02-26 10:15:00|13526.3|13513.8|13531.3|13518.8|13543.8|13531.3|13526.3|13513.8|276
1582712400000|2020-02-26 10:20:00|13533.8|13521.3|13536.3|13521.3|13543.8|13528.8|13531.3|13518.8|125
1582712700000|2020-02-26 10:25:00|13533.8|13518.8|13541.3|13528.8|13546.3|13531.3|13531.3|13518.8|140
1582713000000|2020-02-26 10:30:00|13538.8|13526.3|13531.3|13518.8|13538.8|13526.3|13528.8|13516.3|601
1582713300000|2020-02-26 10:35:00|13533.8|13516.3|13541.3|13528.8|13546.3|13533.8|13531.3|13516.3|274
1582713600000|2020-02-26 10:40:00|13543.8|13531.3|13541.3|13528.8|13543.8|13531.3|13536.3|13523.8|155
1582713900000|2020-02-26 10:45:00|13543.8|13531.3|13526.3|13511.3|13543.8|13531.3|13523.8|13508.8|486
1582714200000|2020-02-26 10:50:00|13523.8|13513.8|13521.3|13508.8|13531.3|13518.8|13518.8|13506.3|84
1582714500000|2020-02-26 10:55:00|13523.8|13511.3|13513.8|13501.3|13528.8|13513.8|13511.3|13498.8|208
1582714800000|2020-02-26 11:00:00|13516.3|13503.8|13531.3|13518.8|13531.3|13518.8|13513.8|13501.3|109
1582715100000|2020-02-26 11:05:00|13533.8|13521.3|13538.8|13523.8|13543.8|13528.8|13528.8|13516.3|123
1582715400000|2020-02-26 11:10:00|13536.3|13521.3|13528.8|13516.3|13536.3|13523.8|13528.8|13513.8|431
1582715700000|2020-02-26 11:15:00|13526.3|13513.8|13536.3|13521.3|13536.3|13523.8|13526.3|13513.8|129
1582716000000|2020-02-26 11:20:00|13538.8|13523.8|13541.3|13528.8|13543.8|13531.3|13538.8|13523.8|151
1582716300000|2020-02-26 11:25:00|13543.8|13531.3|13553.8|13541.3|13558.8|13546.3|13541.3|13528.8|325
1582716600000|2020-02-26 11:30:00|13551.3|13538.8|13558.8|13546.3|13561.3|13548.8|13551.3|13538.8|271
1582716900000|2020-02-26 11:35:00|13561.3|13548.8|13586.3|13571.3|13586.3|13573.8|13561.3|13548.8|850
1582717200000|2020-02-26 11:40:00|13583.8|13573.8|13601.3|13588.8|13606.3|13593.8|13583.8|13571.3|771
1582717500000|2020-02-26 11:45:00|13603.8|13591.3|13588.8|13573.8|13603.8|13591.3|13586.3|13573.8|191
1582717800000|2020-02-26 11:50:00|13591.3|13576.3|13588.8|13573.8|13593.8|13578.8|13586.3|13571.3|179
1582718100000|2020-02-26 11:55:00|13586.3|13576.3|13583.8|13571.3|13593.8|13581.3|13583.8|13568.8|128
1582718400000|2020-02-26 12:00:00|13581.3|13568.8|13578.8|13566.3|13591.3|13578.8|13568.8|13556.3|443
1582718700000|2020-02-26 12:05:00|13576.3|13563.8|13603.8|13591.3|13603.8|13591.3|13573.8|13561.3|180
1582719000000|2020-02-26 12:10:00|13606.3|13588.8|13598.8|13586.3|13606.3|13593.8|13586.3|13573.8|323
1582719300000|2020-02-26 12:15:00|13601.3|13583.8|13588.8|13573.8|13601.3|13588.8|13586.3|13573.8|206
1582719600000|2020-02-26 12:20:00|13586.3|13576.3|13581.3|13566.3|13586.3|13576.3|13573.8|13561.3|144
1582719900000|2020-02-26 12:25:00|13578.8|13568.8|13581.3|13568.8|13583.8|13571.3|13573.8|13561.3|145
1582720200000|2020-02-26 12:30:00|13578.8|13566.3|13573.8|13561.3|13583.8|13571.3|13568.8|13556.3|202
1582720500000|2020-02-26 12:35:00|13576.3|13563.8|13566.3|13553.8|13576.3|13563.8|13561.3|13546.3|199
1582720800000|2020-02-26 12:40:00|13568.8|13556.3|13578.8|13563.8|13581.3|13568.8|13566.3|13551.3|216
1582721100000|2020-02-26 12:45:00|13576.3|13561.3|13588.8|13576.3|13588.8|13576.3|13573.8|13561.3|131
1582721400000|2020-02-26 12:50:00|13591.3|13578.8|13596.3|13581.3|13598.8|13586.3|13588.8|13576.3|168
1582721700000|2020-02-26 12:55:00|13593.8|13578.8|13598.8|13583.8|13606.3|13593.8|13591.3|13576.3|175
1582722000000|2020-02-26 13:00:00|13596.3|13586.3|13591.3|13578.8|13601.3|13588.8|13591.3|13576.3|259
1582722300000|2020-02-26 13:05:00|13593.8|13581.3|13588.8|13573.8|13601.3|13588.8|13586.3|13573.8|317
1582722600000|2020-02-26 13:10:00|13586.3|13576.3|13586.3|13573.8|13591.3|13578.8|13581.3|13568.8|151
1582722900000|2020-02-26 13:15:00|13588.8|13576.3|13606.3|13593.8|13606.3|13593.8|13586.3|13573.8|88
1582723200000|2020-02-26 13:20:00|13603.8|13591.3|13618.8|13606.3|13621.3|13608.8|13601.3|13588.8|299
1582723500000|2020-02-26 13:25:00|13621.3|13603.8|13613.8|13601.3|13621.3|13608.8|13608.8|13596.3|130
1582723800000|2020-02-26 13:30:00|13611.3|13598.8|13618.8|13606.3|13623.8|13611.3|13608.8|13596.3|229
1582724100000|2020-02-26 13:35:00|13621.3|13608.8|13638.8|13626.3|13638.8|13626.3|13618.8|13606.3|314
1582724400000|2020-02-26 13:40:00|13636.3|13623.8|13636.3|13623.8|13643.8|13631.3|13628.8|13616.3|1332
1582724700000|2020-02-26 13:45:00|13638.8|13621.3|13631.3|13616.3|13641.3|13628.8|13631.3|13616.3|300
1582725000000|2020-02-26 13:50:00|13633.8|13618.8|13623.8|13611.3|13633.8|13618.8|13621.3|13608.8|269
1582725300000|2020-02-26 13:55:00|13626.3|13613.8|13626.3|13611.3|13626.3|13613.8|13616.3|13603.8|185
1582725600000|2020-02-26 14:00:00|13623.8|13608.8|13631.3|13618.8|13638.8|13626.3|13621.3|13608.8|327
1582725900000|2020-02-26 14:05:00|13633.8|13621.3|13626.3|13613.8|13633.8|13621.3|13621.3|13608.8|264
1582726200000|2020-02-26 14:10:00|13628.8|13616.3|13633.8|13621.3|13636.3|13623.8|13628.8|13616.3|277
1582726500000|2020-02-26 14:15:00|13636.3|13618.8|13631.3|13618.8|13641.3|13628.8|13631.3|13618.8|299
1582726800000|2020-02-26 14:20:00|13628.8|13616.3|13636.3|13623.8|13641.3|13628.8|13628.8|13616.3|270
1582727100000|2020-02-26 14:25:00|13633.8|13621.3|13626.3|13613.8|13636.3|13623.8|13626.3|13613.8|177
1582727400000|2020-02-26 14:30:00|13623.8|13611.3|13648.8|13633.8|13648.8|13636.3|13621.3|13608.8|1299
1582727700000|2020-02-26 14:35:00|13646.3|13636.3|13671.3|13658.8|13671.3|13658.8|13646.3|13633.8|1074
1582728000000|2020-02-26 14:40:00|13668.8|13656.3|13686.3|13673.8|13698.8|13686.3|13666.3|13653.8|1185
1582728300000|2020-02-26 14:45:00|13688.8|13676.3|13673.8|13661.3|13688.8|13676.3|13668.8|13656.3|922
1582728600000|2020-02-26 14:50:00|13676.3|13663.8|13673.8|13661.3|13678.8|13666.3|13661.3|13648.8|632
1582728900000|2020-02-26 14:55:00|13671.3|13658.8|13668.8|13656.3|13676.3|13663.8|13658.8|13646.3|927
1582729200000|2020-02-26 15:00:00|13666.3|13653.8|13663.8|13651.3|13673.8|13658.8|13661.3|13648.8|743
1582729500000|2020-02-26 15:05:00|13661.3|13648.8|13661.3|13648.8|13666.3|13653.8|13651.3|13638.8|301
1582729800000|2020-02-26 15:10:00|13658.8|13646.3|13671.3|13658.8|13671.3|13658.8|13648.8|13636.3|309
1582730100000|2020-02-26 15:15:00|13668.8|13656.3|13681.3|13668.8|13681.3|13668.8|13668.8|13656.3|284
1582730400000|2020-02-26 15:20:00|13683.8|13671.3|13686.3|13673.8|13691.3|13678.8|13676.3|13663.8|639
1582730700000|2020-02-26 15:25:00|13688.8|13676.3|13686.3|13671.3|13696.3|13683.8|13683.8|13668.8|574
1582731000000|2020-02-26 15:30:00|13688.8|13673.8|13691.3|13678.8|13693.8|13681.3|13681.3|13666.3|413
1582731300000|2020-02-26 15:35:00|13693.8|13681.3|13683.8|13671.3|13696.3|13681.3|13683.8|13671.3|479
1582731600000|2020-02-26 15:40:00|13686.3|13673.8|13691.3|13676.3|13698.8|13686.3|13683.8|13671.3|1291
1582731900000|2020-02-26 15:45:00|13688.8|13678.8|13693.8|13678.8|13696.3|13683.8|13686.3|13671.3|564
1582732200000|2020-02-26 15:50:00|13696.3|13681.3|13686.3|13673.8|13701.3|13688.8|13683.8|13671.3|490
1582732500000|2020-02-26 15:55:00|13688.8|13676.3|13676.3|13663.8|13688.8|13676.3|13673.8|13661.3|287
1582732800000|2020-02-26 16:00:00|13678.8|13661.3|13688.8|13676.3|13691.3|13678.8|13673.8|13661.3|397
1582733100000|2020-02-26 16:05:00|13691.3|13673.8|13681.3|13668.8|13691.3|13678.8|13681.3|13668.8|406
1582733400000|2020-02-26 16:10:00|13683.8|13671.3|13688.8|13673.8|13691.3|13678.8|13676.3|13663.8|556
1582733700000|2020-02-26 16:15:00|13686.3|13676.3|13711.3|13698.8|13711.3|13698.8|13686.3|13673.8|1145
1582734000000|2020-02-26 16:20:00|13713.8|13701.3|13718.8|13706.3|13718.8|13706.3|13708.8|13696.3|1029
1582734300000|2020-02-26 16:25:00|13716.3|13703.8|13716.3|13703.8|13721.3|13708.8|13713.8|13701.3|483
1582734600000|2020-02-26 16:30:00|13713.8|13701.3|13711.3|13698.8|13716.3|13703.8|13703.8|13691.3|315
1582734900000|2020-02-26 16:35:00|13708.8|13696.3|13718.8|13706.3|13721.3|13706.3|13701.3|13688.8|475
1582735200000|2020-02-26 16:40:00|13721.3|13703.8|13706.3|13693.8|13721.3|13708.8|13706.3|13691.3|944
1582735500000|2020-02-26 16:45:00|13703.8|13691.3|13706.3|13691.3|13708.8|13696.3|13698.8|13686.3|629
1582735800000|2020-02-26 16:50:00|13703.8|13693.8|13698.8|13686.3|13708.8|13696.3|13698.8|13686.3|651
1582736100000|2020-02-26 16:55:00|13696.3|13683.8|13701.3|13688.8|13706.3|13693.8|13693.8|13678.8|459
1582736400000|2020-02-26 17:00:00|13703.8|13691.3|13686.3|13673.8|13706.3|13693.8|13683.8|13671.3|777
1582736700000|2020-02-26 17:05:00|13683.8|13671.3|13673.8|13661.3|13686.3|13673.8|13663.8|13651.3|1012
1582737000000|2020-02-26 17:10:00|13676.3|13658.8|13673.8|13661.3|13678.8|13666.3|13668.8|13656.3|701
1582737300000|2020-02-26 17:15:00|13671.3|13658.8|13678.8|13666.3|13678.8|13666.3|13656.3|13643.8|671
1582737600000|2020-02-26 17:20:00|13676.3|13663.8|13673.8|13661.3|13686.3|13673.8|13668.8|13656.3|489
1582737900000|2020-02-26 17:25:00|13676.3|13663.8|13668.8|13656.3|13676.3|13663.8|13666.3|13653.8|337
1582738200000|2020-02-26 17:30:00|13671.3|13658.8|13686.3|13671.3|13688.8|13676.3|13671.3|13658.8|397
1582738500000|2020-02-26 17:35:00|13683.8|13673.8|13678.8|13663.8|13688.8|13676.3|13673.8|13661.3|354
1582738800000|2020-02-26 17:40:00|13676.3|13666.3|13671.3|13658.8|13678.8|13666.3|13668.8|13656.3|250
1582739100000|2020-02-26 17:45:00|13673.8|13661.3|13676.3|13663.8|13686.3|13673.8|13671.3|13658.8|242
1582739400000|2020-02-26 17:50:00|13678.8|13666.3|13676.3|13663.8|13686.3|13673.8|13673.8|13658.8|279
1582739700000|2020-02-26 17:55:00|13678.8|13666.3|13683.8|13668.8|13691.3|13676.3|13668.8|13656.3|323
1582740000000|2020-02-26 18:00:00|13686.3|13671.3|13683.8|13668.8|13688.8|13673.8|13678.8|13666.3|163
1582740300000|2020-02-26 18:05:00|13681.3|13671.3|13673.8|13658.8|13683.8|13671.3|13671.3|13658.8|237
1582740600000|2020-02-26 18:10:00|13676.3|13661.3|13666.3|13653.8|13676.3|13663.8|13666.3|13653.8|203
1582740900000|2020-02-26 18:15:00|13668.8|13656.3|13668.8|13653.8|13676.3|13661.3|13661.3|13648.8|224
1582741200000|2020-02-26 18:20:00|13671.3|13656.3|13666.3|13653.8|13673.8|13661.3|13661.3|13646.3|269
1582741500000|2020-02-26 18:25:00|13668.8|13656.3|13673.8|13658.8|13678.8|13666.3|13666.3|13653.8|207
1582741800000|2020-02-26 18:30:00|13671.3|13661.3|13638.8|13626.3|13673.8|13661.3|13638.8|13626.3|854
1582742100000|2020-02-26 18:35:00|13641.3|13628.8|13628.8|13613.8|13643.8|13628.8|13623.8|13611.3|667
1582742400000|2020-02-26 18:40:00|13626.3|13611.3|13608.8|13596.3|13638.8|13626.3|13608.8|13596.3|979
1582742700000|2020-02-26 18:45:00|13611.3|13598.8|13636.3|13623.8|13646.3|13633.8|13608.8|13596.3|1285
1582743000000|2020-02-26 18:50:00|13638.8|13621.3|13641.3|13626.3|13646.3|13631.3|13628.8|13616.3|350
1582743300000|2020-02-26 18:55:00|13638.8|13623.8|13606.3|13593.8|13641.3|13623.8|13601.3|13588.8|1528
1582743600000|2020-02-26 19:00:00|13603.8|13591.3|13603.8|13591.3|13633.8|13621.3|13601.3|13588.8|956
1582743900000|2020-02-26 19:05:00|13606.3|13588.8|13611.3|13598.8|13628.8|13616.3|13603.8|13588.8|604
1582744200000|2020-02-26 19:10:00|13613.8|13601.3|13631.3|13618.8|13631.3|13618.8|13603.8|13591.3|284
1582744500000|2020-02-26 19:15:00|13628.8|13616.3|13608.8|13596.3|13631.3|13618.8|13606.3|13593.8|271
1582744800000|2020-02-26 19:20:00|13611.3|13598.8|13623.8|13608.8|13623.8|13611.3|13608.8|13593.8|111
1582745100000|2020-02-26 19:25:00|13626.3|13611.3|13613.8|13601.3|13638.8|13626.3|13613.8|13601.3|262
1582745400000|2020-02-26 19:30:00|13616.3|13603.8|13601.3|13588.8|13618.8|13606.3|13598.8|13583.8|967
1582745700000|2020-02-26 19:35:00|13603.8|13591.3|13603.8|13588.8|13621.3|13608.8|13601.3|13588.8|349
1582746000000|2020-02-26 19:40:00|13606.3|13591.3|13590.1|13580.1|13608.8|13596.3|13586.3|13573.8|348
1582746300000|2020-02-26 19:45:00|13592.6|13582.6|13586.3|13576.3|13602.6|13592.6|13578.8|13568.8|695
1582746600000|2020-02-26 19:50:00|13587.6|13577.6|13585.1|13575.1|13590.1|13580.1|13577.6|13567.6|683
1582746900000|2020-02-26 19:55:00|13586.3|13576.3|13568.8|13558.8|13595.1|13585.1|13568.8|13558.8|418
1582747200000|2020-02-26 20:00:00|13570.1|13560.1|13582.6|13572.6|13595.1|13585.1|13570.1|13560.1|491
1582747500000|2020-02-26 20:05:00|13585.1|13575.1|13587.6|13577.6|13590.1|13580.1|13572.6|13562.6|146
1582747800000|2020-02-26 20:10:00|13588.8|13578.8|13592.6|13582.6|13605.1|13595.1|13583.8|13573.8|348
1582748100000|2020-02-26 20:15:00|13595.1|13585.1|13605.1|13595.1|13612.6|13602.6|13592.6|13582.6|222
1582748400000|2020-02-26 20:20:00|13607.6|13597.6|13588.8|13578.8|13610.1|13600.1|13587.6|13577.6|189
1582748700000|2020-02-26 20:25:00|13587.6|13577.6|13585.1|13575.1|13590.1|13580.1|13577.6|13567.6|231
1582749000000|2020-02-26 20:30:00|13583.8|13573.8|13577.6|13567.6|13590.1|13580.1|13575.1|13565.1|279
1582749300000|2020-02-26 20:35:00|13580.1|13570.1|13590.1|13580.1|13590.1|13580.1|13575.1|13565.1|328
1582749600000|2020-02-26 20:40:00|13587.6|13577.6|13577.6|13567.6|13588.8|13578.8|13575.1|13565.1|150
1582749900000|2020-02-26 20:45:00|13578.8|13568.8|13572.6|13562.6|13582.6|13572.6|13570.1|13560.1|92
1582750200000|2020-02-26 20:50:00|13573.8|13563.8|13587.6|13577.6|13587.6|13577.6|13570.1|13560.1|173
1582750500000|2020-02-26 20:55:00|13585.1|13575.1|13561.3|13551.3|13585.1|13575.1|13557.6|13547.6|427
1582750800000|2020-02-26 21:00:00|13560.1|13550.1|13567.6|13557.6|13570.1|13560.1|13557.6|13547.6|72
1582751100000|2020-02-26 21:05:00|13566.3|13556.3|13566.3|13556.3|13570.1|13560.1|13563.8|13553.8|72
1582751400000|2020-02-26 21:10:00|13565.1|13555.1|13566.3|13556.3|13568.8|13558.8|13563.8|13553.8|35
1582751700000|2020-02-26 21:15:00|13571.7|13547.7|13548.6|13524.6|13574.9|13550.9|13548.6|13524.6|0
1582752000000|2020-02-26 21:20:00|13548.7|13524.7|13548.9|13524.9|13550.6|13526.6|13544.7|13520.7|0
1582752300000|2020-02-26 21:25:00|13549.6|13525.6|13548.9|13524.9|13551.3|13527.3|13548.4|13524.4|0
1582752600000|2020-02-26 21:30:00|13548.1|13524.1|13569.3|13545.3|13579.2|13555.2|13546|13522|0
1582752900000|2020-02-26 21:35:00|13570.4|13546.4|13565|13541|13573.7|13549.7|13555.1|13531.1|0
1582753200000|2020-02-26 21:40:00|13563.9|13539.9|13555.1|13531.1|13568.2|13544.2|13551.8|13527.8|0
1582753500000|2020-02-26 21:45:00|13556.2|13532.2|13531|13507|13556.2|13532.2|13527.7|13503.7|0
1582753800000|2020-02-26 21:50:00|13532.1|13508.1|13508.2|13484.2|13532.1|13508.1|13506|13482|0
1582754100000|2020-02-26 21:55:00|13507.1|13483.1|13514.1|13490.1|13519.8|13495.8|13504.9|13480.9|0
1582754400000|2020-02-26 22:00:00|13514.2|13490.2|13514.3|13490.3|13517|13493|13512.8|13488.8|0
1582754700000|2020-02-26 22:05:00|13514.9|13490.9|13521.1|13497.1|13522.8|13498.8|13514.9|13490.9|0
1582755000000|2020-02-26 22:10:00|13521.4|13497.4|13520.4|13496.4|13521.7|13497.7|13518.3|13494.3|0
1582755300000|2020-02-26 22:15:00|13520.5|13496.5|13522|13498|13523.4|13499.4|13518.8|13494.8|0
1582755600000|2020-02-26 22:20:00|13522.8|13498.8|13518.9|13494.9|13523.3|13499.3|13518.7|13494.7|0
1582755900000|2020-02-26 22:25:00|13518.7|13494.7|13518.5|13494.5|13519.6|13495.6|13518.2|13494.2|0
1582756200000|2020-02-26 22:30:00|13518.6|13494.6|13517.5|13493.5|13519|13495|13516.7|13492.7|0
1582756500000|2020-02-26 22:35:00|13517.8|13493.8|13517.3|13493.3|13520.4|13496.4|13517.3|13493.3|0
1582756800000|2020-02-26 22:40:00|13517.6|13493.6|13519.4|13495.4|13521.3|13497.3|13517.6|13493.6|0
1582757100000|2020-02-26 22:45:00|13521.5|13497.5|13526.2|13502.2|13526.2|13502.2|13517.8|13493.8|0
1582757400000|2020-02-26 22:50:00|13525.3|13501.3|13529.6|13505.6|13532.7|13508.7|13525.1|13501.1|0
1582757700000|2020-02-26 22:55:00|13530|13506|13538.1|13514.1|13547.1|13523.1|13530|13506|0
1582758000000|2020-02-26 23:00:00|13538.2|13514.2|13594.2|13570.2|13595.6|13571.6|13514.4|13490.4|0
1582758300000|2020-02-26 23:05:00|13594.7|13570.7|13666.3|13642.3|13667.4|13643.4|13594.7|13570.7|0
1582758600000|2020-02-26 23:10:00|13667.4|13643.4|13660.9|13636.9|13670.7|13646.7|13654.4|13630.4|0
1582758900000|2020-02-26 23:15:00|13662|13638|13661.5|13637.5|13671.9|13647.9|13657.6|13633.6|0
1582759200000|2020-02-26 23:20:00|13662.1|13638.1|13673.9|13649.9|13676.7|13652.7|13659.9|13635.9|0
1582759500000|2020-02-26 23:25:00|13675|13651|13669.2|13645.2|13675|13651|13657.2|13633.2|0
1582759800000|2020-02-26 23:30:00|13667|13643|13685.7|13661.7|13687.5|13663.5|13662.7|13638.7|0
1582760100000|2020-02-26 23:35:00|13687.9|13663.9|13698.5|13674.5|13703.4|13679.4|13682.4|13658.4|0
1582760400000|2020-02-26 23:40:00|13697.9|13673.9|13628.6|13604.6|13698.5|13674.5|13559.9|13535.9|0
1582760700000|2020-02-26 23:45:00|13628|13604|13542.5|13518.5|13651|13627|13536.4|13512.4|0
1582761000000|2020-02-26 23:50:00|13541.9|13517.9|13526.7|13502.7|13564|13540|13502.6|13478.6|0
1582761300000|2020-02-26 23:55:00|13528.3|13504.3|13546|13522|13562.5|13538.5|13513.3|13489.3|0
1582761600000|2020-02-27 00:00:00|13547.1|13523.1|13514|13490|13566.7|13542.7|13497|13473|0
1582761900000|2020-02-27 00:05:00|13515.1|13491.1|13474.7|13450.7|13517.3|13493.3|13428.9|13404.9|0
1582762200000|2020-02-27 00:10:00|13478|13454|13545.1|13521.1|13545.1|13521.1|13478|13454|0
1582762500000|2020-02-27 00:15:00|13547.3|13523.3|13560.8|13536.8|13577.3|13553.3|13539.4|13515.4|0
1582762800000|2020-02-27 00:20:00|13558.8|13534.8|13578.4|13554.4|13578.9|13554.9|13549.5|13525.5|0
1582763100000|2020-02-27 00:25:00|13578.9|13554.9|13606.2|13582.2|13629.1|13605.1|13572.4|13548.4|0
1582763400000|2020-02-27 00:30:00|13604.6|13580.6|13627.4|13603.4|13641.5|13617.5|13598.5|13574.5|0
1582763700000|2020-02-27 00:35:00|13628.2|13604.2|13582.6|13558.6|13638.6|13614.6|13582.6|13558.6|0
1582764000000|2020-02-27 00:40:00|13582.9|13558.9|13592.3|13568.3|13606.2|13582.2|13582.6|13558.6|0
1582764300000|2020-02-27 00:45:00|13591.3|13567.3|13570|13546|13595.9|13571.9|13536.8|13512.8|0
1582764600000|2020-02-27 00:50:00|13569.7|13545.7|13558|13534|13570|13546|13548.6|13524.6|0
1582764900000|2020-02-27 00:55:00|13557.1|13533.1|13566.9|13542.9|13581.4|13557.4|13552.8|13528.8|0
1582765200000|2020-02-27 01:00:00|13565|13541|13566.2|13556.2|13601.2|13591.2|13554.9|13541|4631
1582765500000|2020-02-27 01:05:00|13567.4|13557.4|13568.7|13558.7|13573.7|13563.7|13563.7|13553.7|1975
1582765800000|2020-02-27 01:10:00|13566.2|13556.2|13551.2|13541.2|13568.7|13558.7|13549.9|13539.9|2570
1582766100000|2020-02-27 01:15:00|13553.7|13543.7|13587.4|13577.4|13601.2|13591.2|13541.2|13531.2|4390
1582766400000|2020-02-27 01:20:00|13588.7|13578.7|13613.7|13603.7|13618.7|13608.7|13576.2|13566.2|2921
1582766700000|2020-02-27 01:25:00|13616.2|13606.2|13601.2|13591.2|13621.2|13611.2|13598.7|13588.7|3667
1582767000000|2020-02-27 01:30:00|13603.7|13593.7|13633.7|13623.7|13653.7|13643.7|13602.4|13592.4|21209
1582767300000|2020-02-27 01:35:00|13631.2|13621.2|13661.2|13651.2|13663.7|13653.7|13611.2|13601.2|17554
1582767600000|2020-02-27 01:40:00|13658.7|13648.7|13676.2|13666.2|13686.2|13676.2|13641.2|13631.2|13167
1582767900000|2020-02-27 01:45:00|13678.7|13668.7|13681.2|13671.2|13686.2|13676.2|13663.7|13653.7|7432
1582768200000|2020-02-27 01:50:00|13679.9|13669.9|13651.2|13641.2|13683.7|13673.7|13647.4|13637.4|7079
1582768500000|2020-02-27 01:55:00|13653.7|13643.7|13649.9|13639.9|13663.7|13653.7|13634.9|13624.9|6388
1582768800000|2020-02-27 02:00:00|13648.7|13638.7|13626.2|13616.2|13657.4|13647.4|13626.2|13616.2|7278
1582769100000|2020-02-27 02:05:00|13623.7|13613.7|13639.9|13629.9|13643.7|13633.7|13616.2|13606.2|7553
1582769400000|2020-02-27 02:10:00|13638.7|13628.7|13641.2|13631.2|13641.2|13631.2|13618.7|13608.7|5117
1582769700000|2020-02-27 02:15:00|13638.7|13628.7|13649.9|13639.9|13656.2|13646.2|13633.7|13623.7|4314
1582770000000|2020-02-27 02:20:00|13648.7|13638.7|13648.7|13638.7|13673.7|13663.7|13646.2|13636.2|4563
1582770300000|2020-02-27 02:25:00|13651.2|13641.2|13639.9|13629.9|13663.7|13653.7|13633.7|13623.7|4543
1582770600000|2020-02-27 02:30:00|13641.2|13631.2|13651.2|13641.2|13658.7|13648.7|13623.7|13613.7|4579
1582770900000|2020-02-27 02:35:00|13652.4|13642.4|13676.2|13666.2|13678.7|13668.7|13652.4|13642.4|6568
1582771200000|2020-02-27 02:40:00|13673.7|13663.7|13651.2|13641.2|13681.2|13671.2|13646.2|13636.2|4688
1582771500000|2020-02-27 02:45:00|13652.4|13642.4|13646.2|13636.2|13666.2|13656.2|13633.7|13623.7|3420
1582771800000|2020-02-27 02:50:00|13647.4|13637.4|13646.2|13636.2|13663.7|13653.7|13628.7|13618.7|3658
1582772100000|2020-02-27 02:55:00|13648.7|13638.7|13631.2|13621.2|13648.7|13638.7|13631.2|13621.2|3230
1582772400000|2020-02-27 03:00:00|13628.7|13618.7|13629.9|13619.9|13636.2|13626.2|13616.2|13606.2|7458
1582772700000|2020-02-27 03:05:00|13631.2|13621.2|13636.2|13626.2|13638.7|13628.7|13613.7|13603.7|3829
1582773000000|2020-02-27 03:10:00|13638.7|13628.7|13626.2|13616.2|13643.7|13633.7|13618.7|13608.7|3881
1582773300000|2020-02-27 03:15:00|13628.7|13618.7|13658.7|13648.7|13658.7|13648.7|13618.7|13608.7|4507
1582773600000|2020-02-27 03:20:00|13659.9|13649.9|13648.7|13638.7|13668.7|13658.7|13638.7|13628.7|4511
1582773900000|2020-02-27 03:25:00|13651.2|13641.2|13648.7|13638.7|13658.7|13648.7|13641.2|13631.2|2751
1582774200000|2020-02-27 03:30:00|13646.2|13636.2|13653.7|13643.7|13653.7|13643.7|13646.2|13636.2|443
1582774500000|2020-02-27 03:35:00|13651.2|13641.2|13643.7|13633.7|13653.7|13643.7|13643.7|13633.7|633
1582774800000|2020-02-27 03:40:00|13641.2|13631.2|13653.7|13643.7|13656.2|13646.2|13641.2|13631.2|644
1582775100000|2020-02-27 03:45:00|13651.2|13641.2|13656.2|13646.2|13656.2|13646.2|13651.2|13641.2|333
1582775400000|2020-02-27 03:50:00|13653.7|13643.7|13656.2|13646.2|13661.2|13651.2|13653.7|13643.7|636
1582775700000|2020-02-27 03:55:00|13653.7|13643.7|13661.2|13651.2|13661.2|13651.2|13651.2|13641.2|684
1582776000000|2020-02-27 04:00:00|13658.7|13648.7|13651.2|13641.2|13658.7|13648.7|13651.2|13641.2|474
1582776300000|2020-02-27 04:05:00|13648.7|13638.7|13648.7|13638.7|13651.2|13641.2|13648.7|13638.7|429
1582776600000|2020-02-27 04:10:00|13646.2|13636.2|13646.2|13636.2|13648.7|13638.7|13646.2|13636.2|598
1582776900000|2020-02-27 04:15:00|13647.4|13637.4|13643.7|13633.7|13647.4|13637.4|13641.2|13631.2|472
1582777200000|2020-02-27 04:20:00|13646.2|13636.2|13651.2|13641.2|13651.2|13641.2|13646.2|13636.2|442
1582777500000|2020-02-27 04:25:00|13648.7|13638.7|13646.2|13636.2|13651.2|13641.2|13646.2|13636.2|363
1582777800000|2020-02-27 04:30:00|13643.7|13633.7|13643.7|13633.7|13643.7|13633.7|13643.7|13633.7|588
1582778100000|2020-02-27 04:35:00|13646.2|13636.2|13646.2|13636.2|13646.2|13636.2|13643.7|13633.7|418
1582778400000|2020-02-27 04:40:00|13644.9|13634.9|13641.2|13631.2|13646.2|13636.2|13641.2|13631.2|1340
1582778700000|2020-02-27 04:45:00|13638.7|13628.7|13641.2|13631.2|13641.2|13631.2|13634.9|13624.9|1078
1582779000000|2020-02-27 04:50:00|||||||||187
1582779300000|2020-02-27 04:55:00|13638.7|13628.7|13633.7|13623.7|13638.7|13628.7|13633.7|13623.7|889
1582779600000|2020-02-27 05:00:00|13634.9|13624.9|13616.2|13606.2|13636.2|13626.2|13608.7|13598.7|10586
1582779900000|2020-02-27 05:05:00|13613.7|13603.7|13636.2|13626.2|13638.7|13628.7|13608.7|13598.7|5739
1582780200000|2020-02-27 05:10:00|13638.7|13628.7|13621.2|13611.2|13648.7|13638.7|13616.2|13606.2|4493
1582780500000|2020-02-27 05:15:00|13618.7|13608.7|13608.7|13598.7|13628.7|13618.7|13608.7|13598.7|3927
1582780800000|2020-02-27 05:20:00|13611.2|13601.2|13604.9|13594.9|13628.7|13618.7|13603.7|13593.7|3747
1582781100000|2020-02-27 05:25:00|13603.7|13593.7|13601.2|13591.2|13616.2|13606.2|13596.2|13586.2|4075
1582781400000|2020-02-27 05:30:00|13603.7|13593.7|13616.2|13606.2|13623.7|13613.7|13601.2|13591.2|4078
1582781700000|2020-02-27 05:35:00|13618.7|13608.7|13613.7|13603.7|13618.7|13608.7|13603.7|13593.7|4003
1582782000000|2020-02-27 05:40:00|13614.9|13604.9|13611.2|13601.2|13618.7|13608.7|13606.2|13596.2|3516
1582782300000|2020-02-27 05:45:00|13609.9|13599.9|13613.7|13603.7|13626.2|13616.2|13606.2|13596.2|2654
1582782600000|2020-02-27 05:50:00|13612.4|13602.4|13623.7|13613.7|13628.7|13618.7|13611.2|13601.2|3905
1582782900000|2020-02-27 05:55:00|13624.9|13614.9|13608.7|13598.7|13626.2|13616.2|13608.7|13598.7|2337
1582783200000|2020-02-27 06:00:00|13611.2|13601.2|13611.2|13601.2|13613.7|13603.7|13591.2|13581.2|5840
1582783500000|2020-02-27 06:05:00|13609.9|13599.9|13591.2|13581.2|13616.2|13606.2|13589.9|13579.9|4406
1582783800000|2020-02-27 06:10:00|13588.7|13578.7|13616.2|13606.2|13618.7|13608.7|13588.7|13578.7|6287
1582784100000|2020-02-27 06:15:00|13613.7|13603.7|13626.2|13616.2|13631.2|13621.2|13604.9|13594.9|4609
1582784400000|2020-02-27 06:20:00|13628.7|13618.7|13626.2|13616.2|13638.7|13628.7|13616.2|13606.2|5335
1582784700000|2020-02-27 06:25:00|13623.7|13613.7|13618.7|13608.7|13631.2|13621.2|13611.2|13601.2|2600
1582785000000|2020-02-27 06:30:00|13616.2|13606.2|13626.2|13616.2|13628.7|13618.7|13606.2|13596.2|5157
1582785300000|2020-02-27 06:35:00|13627.4|13617.4|13618.7|13608.7|13628.7|13618.7|13606.2|13596.2|3451
1582785600000|2020-02-27 06:40:00|13621.2|13611.2|13623.7|13613.7|13626.2|13616.2|13611.2|13601.2|3312
1582785900000|2020-02-27 06:45:00|13621.2|13611.2|13616.2|13606.2|13633.7|13623.7|13616.2|13606.2|4020
1582786200000|2020-02-27 06:50:00|13618.7|13608.7|13628.7|13618.7|13631.2|13621.2|13613.7|13603.7|7416
1582786500000|2020-02-27 06:55:00|13626.2|13616.2|13643.7|13633.7|13643.7|13633.7|13616.2|13606.2|8687
1582786800000|2020-02-27 07:00:00|13638.7|13628.7|13648.7|13638.7|13653.7|13643.7|13631.2|13621.2|8510
1582787100000|2020-02-27 07:05:00|13649.9|13639.9|13668.7|13658.7|13668.7|13658.7|13649.9|13639.9|3187
1582787400000|2020-02-27 07:10:00|13671.2|13661.2|13661.2|13651.2|13673.7|13663.7|13656.2|13646.2|5287
1582787700000|2020-02-27 07:15:00|13659.9|13649.9|13681.2|13671.2|13691.2|13681.2|13658.7|13648.7|4339
1582788000000|2020-02-27 07:20:00|13683.7|13673.7|13681.2|13671.2|13688.7|13678.7|13673.7|13663.7|3416
1582788300000|2020-02-27 07:25:00|13683.7|13673.7|13671.2|13661.2|13686.2|13676.2|13666.2|13656.2|5303
1582788600000|2020-02-27 07:30:00|13673.7|13663.7|13698.7|13688.7|13701.2|13691.2|13673.7|13663.7|3339
1582788900000|2020-02-27 07:35:00|13697.4|13687.4|13732.4|13722.4|13741.2|13731.2|13693.7|13683.7|5558
1582789200000|2020-02-27 07:40:00|13733.7|13723.7|13738.7|13728.7|13741.2|13731.2|13721.2|13711.2|2295
1582789500000|2020-02-27 07:45:00|13741.2|13731.2|13741.2|13731.2|13746.2|13736.2|13733.7|13723.7|2319
1582789800000|2020-02-27 07:50:00|13743.7|13733.7|13746.2|13736.2|13746.2|13736.2|13731.2|13721.2|2505
1582790100000|2020-02-27 07:55:00|13743.7|13733.7|13736.2|13726.2|13746.2|13736.2|13731.2|13721.2|2159
1582790400000|2020-02-27 08:00:00|13737.4|13724.9|13724.9|13712.4|13737.4|13724.9|13717.4|13704.9|2635
1582790700000|2020-02-27 08:05:00|13722.4|13709.9|13679.9|13667.4|13727.4|13714.9|13674.9|13662.4|2600
1582791000000|2020-02-27 08:10:00|13682.4|13669.9|13692.4|13679.9|13707.4|13694.9|13682.4|13669.9|2557
1582791300000|2020-02-27 08:15:00|13694.9|13682.4|13714.9|13702.4|13724.9|13712.4|13692.4|13679.9|1984
1582791600000|2020-02-27 08:20:00|13717.4|13704.9|13712.4|13699.9|13727.4|13714.9|13709.9|13697.4|1742
1582791900000|2020-02-27 08:25:00|13714.9|13702.4|13689.9|13677.4|13717.4|13704.9|13687.4|13674.9|2123
1582792200000|2020-02-27 08:30:00|13700.1|13676.1|13686.8|13662.8|13707.5|13683.5|13663|13639|0
1582792500000|2020-02-27 08:35:00|13687.3|13663.3|13670.8|13646.8|13692.2|13668.2|13668.8|13644.8|732
1582792800000|2020-02-27 08:40:00|13668.8|13644.8|13696|13672|13697.9|13673.9|13658.9|13634.9|0
1582793100000|2020-02-27 08:45:00|13696.5|13672.5|13688.6|13664.6|13698|13674|13678.7|13654.7|0
1582793400000|2020-02-27 08:50:00|13689.1|13665.1|13700.5|13676.5|13714.2|13690.2|13679.8|13655.8|0
1582793700000|2020-02-27 08:55:00|13700.7|13676.7|13734.8|13710.8|13743.7|13719.7|13693.6|13669.6|0
1582794000000|2020-02-27 09:00:00|13717.4|13704.9|13764.9|13752.4|13774.9|13762.4|13712.4|13699.9|2247
1582794300000|2020-02-27 09:05:00|13762.4|13749.9|13752.4|13737.4|13767.4|13754.9|13747.4|13734.9|760
1582794600000|2020-02-27 09:10:00|13749.9|13734.9|13739.9|13727.4|13752.4|13737.4|13739.9|13724.9|455
1582794900000|2020-02-27 09:15:00|13742.4|13732.4|13739.9|13727.4|13749.9|13737.4|13734.9|13722.4|595
1582795200000|2020-02-27 09:20:00|13737.4|13724.9|13757.4|13744.9|13757.4|13744.9|13729.9|13717.4|722
1582795500000|2020-02-27 09:25:00|13759.9|13747.4|13769.9|13757.4|13769.9|13757.4|13754.9|13742.4|475
1582795800000|2020-02-27 09:30:00|13772.4|13754.9|13784.9|13772.4|13789.9|13777.4|13769.9|13754.9|1202
1582796100000|2020-02-27 09:35:00|13782.4|13769.9|13767.4|13754.9|13784.9|13772.4|13757.4|13744.9|637
1582796400000|2020-02-27 09:40:00|13769.9|13757.4|13757.4|13744.9|13774.9|13762.4|13757.4|13744.9|527
1582796700000|2020-02-27 09:45:00|13754.9|13742.4|13752.4|13737.4|13762.4|13749.9|13747.4|13734.9|818
1582797000000|2020-02-27 09:50:00|13749.9|13734.9|13742.4|13729.9|13752.4|13739.9|13739.9|13727.4|280
1582797300000|2020-02-27 09:55:00|13739.9|13727.4|13744.9|13729.9|13744.9|13732.4|13734.9|13722.4|263
1582797600000|2020-02-27 10:00:00|13747.4|13732.4|13747.4|13732.4|13757.4|13744.9|13742.4|13729.9|236
1582797900000|2020-02-27 10:05:00|13744.9|13734.9|13752.4|13739.9|13752.4|13739.9|13739.9|13727.4|218
1582798200000|2020-02-27 10:10:00|13754.9|13742.4|13754.9|13742.4|13757.4|13744.9|13749.9|13737.4|103
1582798500000|2020-02-27 10:15:00|13757.4|13744.9|13747.4|13734.9|13757.4|13744.9|13739.9|13727.4|95
1582798800000|2020-02-27 10:20:00|13749.9|13732.4|13737.4|13724.9|13749.9|13734.9|13734.9|13722.4|138
1582799100000|2020-02-27 10:25:00|13734.9|13722.4|13732.4|13719.9|13739.9|13727.4|13732.4|13719.9|177
1582799400000|2020-02-27 10:30:00|13734.9|13722.4|13737.4|13724.9|13742.4|13729.9|13734.9|13722.4|128
1582799700000|2020-02-27 10:35:00|13739.9|13727.4|13747.4|13732.4|13749.9|13737.4|13737.4|13724.9|86
1582800000000|2020-02-27 10:40:00|13742.4|13734.9|13744.9|13732.4|13754.9|13742.4|13737.4|13724.9|384
1582800300000|2020-02-27 10:45:00|13747.4|13734.9|13734.9|13722.4|13749.9|13734.9|13732.4|13719.9|108
1582800600000|2020-02-27 10:50:00|13732.4|13719.9|13732.4|13719.9|13734.9|13722.4|13724.9|13712.4|464
1582800900000|2020-02-27 10:55:00|13729.9|13717.4|13714.9|13702.4|13732.4|13719.9|13712.4|13699.9|323
1582801200000|2020-02-27 11:00:00|13712.4|13699.9|13724.9|13712.4|13727.4|13714.9|13712.4|13699.9|382
1582801500000|2020-02-27 11:05:00|13722.4|13709.9|13709.9|13697.4|13724.9|13712.4|13709.9|13697.4|326
1582801800000|2020-02-27 11:10:00|13707.4|13694.9|13719.9|13707.4|13722.4|13709.9|13707.4|13694.9|208
1582802100000|2020-02-27 11:15:00|13717.4|13704.9|13722.4|13709.9|13729.9|13717.4|13717.4|13704.9|179
1582802400000|2020-02-27 11:20:00|13717.4|13707.4|13719.9|13707.4|13722.4|13709.9|13714.9|13699.9|291
1582802700000|2020-02-27 11:25:00|13722.4|13704.9|13717.4|13704.9|13722.4|13709.9|13712.4|13699.9|271
1582803000000|2020-02-27 11:30:00|13719.9|13707.4|13709.9|13697.4|13719.9|13707.4|13704.9|13692.4|95
1582803300000|2020-02-27 11:35:00|13712.4|13699.9|13709.9|13694.9|13714.9|13702.4|13694.9|13682.4|403
1582803600000|2020-02-27 11:40:00|13707.4|13697.4|13709.9|13697.4|13719.9|13707.4|13704.9|13692.4|177
1582803900000|2020-02-27 11:45:00|13707.4|13694.9|13707.4|13694.9|13714.9|13702.4|13704.9|13692.4|195
1582804200000|2020-02-27 11:50:00|13709.9|13692.4|13707.4|13694.9|13709.9|13697.4|13702.4|13689.9|84
1582804500000|2020-02-27 11:55:00|13704.9|13692.4|13697.4|13684.9|13704.9|13692.4|13694.9|13682.4|176
1582804800000|2020-02-27 12:00:00|13699.9|13687.4|13694.9|13682.4|13702.4|13687.4|13694.9|13682.4|233
1582805100000|2020-02-27 12:05:00|13697.4|13684.9|13694.9|13682.4|13702.4|13689.9|13689.9|13677.4|196
1582805400000|2020-02-27 12:10:00|13697.4|13679.9|13694.9|13682.4|13697.4|13684.9|13692.4|13677.4|120
1582805700000|2020-02-27 12:15:00|13697.4|13684.9|13689.9|13677.4|13697.4|13684.9|13687.4|13674.9|175
1582806000000|2020-02-27 12:20:00|13687.4|13674.9|13682.4|13669.9|13692.4|13679.9|13679.9|13667.4|276
1582806300000|2020-02-27 12:25:00|13684.9|13672.4|13669.9|13657.4|13687.4|13672.4|13669.9|13657.4|396
1582806600000|2020-02-27 12:30:00|13672.4|13654.9|13674.9|13662.4|13684.9|13672.4|13664.9|13652.4|705
1582806900000|2020-02-27 12:35:00|13677.4|13664.9|13672.4|13659.9|13679.9|13667.4|13669.9|13657.4|462
1582807200000|2020-02-27 12:40:00|13669.9|13657.4|13662.4|13649.9|13674.9|13662.4|13662.4|13649.9|848
1582807500000|2020-02-27 12:45:00|13664.9|13652.4|13662.4|13649.9|13672.4|13659.9|13652.4|13639.9|562
1582807800000|2020-02-27 12:50:00|13664.9|13652.4|13659.9|13647.4|13667.4|13654.9|13657.4|13644.9|243
1582808100000|2020-02-27 12:55:00|13662.4|13649.9|13657.4|13644.9|13669.9|13657.4|13657.4|13644.9|275
1582808400000|2020-02-27 13:00:00|13654.9|13642.4|13667.4|13652.4|13667.4|13652.4|13654.9|13642.4|293
1582808700000|2020-02-27 13:05:00|13664.9|13654.9|13654.9|13642.4|13669.9|13657.4|13654.9|13642.4|215
1582809000000|2020-02-27 13:10:00|13652.4|13639.9|13652.4|13639.9|13659.9|13647.4|13652.4|13639.9|192
1582809300000|2020-02-27 13:15:00|13654.9|13642.4|13642.4|13629.9|13659.9|13647.4|13639.9|13627.4|587
1582809600000|2020-02-27 13:20:00|13644.9|13632.4|13629.9|13617.4|13644.9|13632.4|13627.4|13614.9|1052
1582809900000|2020-02-27 13:25:00|13632.4|13619.9|13649.9|13637.4|13657.4|13644.9|13632.4|13619.9|465
1582810200000|2020-02-27 13:30:00|13652.4|13639.9|13679.9|13667.4|13684.9|13672.4|13652.4|13639.9|839
1582810500000|2020-02-27 13:35:00|13677.4|13664.9|13654.9|13642.4|13682.4|13669.9|13649.9|13637.4|1120
1582810800000|2020-02-27 13:40:00|13652.4|13639.9|13672.4|13659.9|13672.4|13659.9|13652.4|13639.9|262
1582811100000|2020-02-27 13:45:00|13669.9|13657.4|13649.9|13637.4|13669.9|13657.4|13647.4|13634.9|311
1582811400000|2020-02-27 13:50:00|13652.4|13639.9|13639.9|13624.9|13652.4|13639.9|13634.9|13622.4|266
1582811700000|2020-02-27 13:55:00|13637.4|13627.4|13629.9|13617.4|13642.4|13629.9|13629.9|13617.4|338
1582812000000|2020-02-27 14:00:00|13632.4|13619.9|13619.9|13607.4|13634.9|13619.9|13614.9|13602.4|742
1582812300000|2020-02-27 14:05:00|13622.4|13609.9|13624.9|13612.4|13624.9|13612.4|13617.4|13604.9|270
1582812600000|2020-02-27 14:10:00|13627.4|13614.9|13607.4|13594.9|13629.9|13614.9|13604.9|13592.4|814
1582812900000|2020-02-27 14:15:00|13604.9|13592.4|13614.9|13599.9|13614.9|13602.4|13602.4|13589.9|819
1582813200000|2020-02-27 14:20:00|13612.4|13602.4|13609.9|13597.4|13614.9|13602.4|13604.9|13592.4|272
1582813500000|2020-02-27 14:25:00|13612.4|13599.9|13602.4|13587.4|13617.4|13604.9|13599.9|13587.4|438
1582813800000|2020-02-27 14:30:00|13599.9|13589.9|13597.4|13584.9|13609.9|13597.4|13589.9|13577.4|2214
1582814100000|2020-02-27 14:35:00|13594.9|13582.4|13627.4|13614.9|13632.4|13619.9|13584.9|13572.4|1074
1582814400000|2020-02-27 14:40:00|13624.9|13612.4|13607.4|13592.4|13632.4|13619.9|13604.9|13592.4|1841
1582814700000|2020-02-27 14:45:00|13604.9|13589.9|13579.9|13567.4|13607.4|13594.9|13577.4|13562.4|2343
1582815000000|2020-02-27 14:50:00|13577.4|13564.9|13589.9|13577.4|13594.9|13582.4|13569.9|13557.4|1712
1582815300000|2020-02-27 14:55:00|13587.4|13574.9|13562.4|13549.9|13594.9|13582.4|13559.9|13547.4|1544
1582815600000|2020-02-27 15:00:00|13559.9|13547.4|13557.4|13544.9|13579.9|13567.4|13552.4|13539.9|1093
1582815900000|2020-02-27 15:05:00|13559.9|13547.4|13537.4|13524.9|13562.4|13549.9|13534.9|13519.9|1660
1582816200000|2020-02-27 15:10:00|13534.9|13522.4|13519.9|13507.4|13542.4|13529.9|13517.4|13504.9|1759
1582816500000|2020-02-27 15:15:00|13517.4|13504.9|13492.4|13479.9|13519.9|13504.9|13489.9|13477.4|1874
1582816800000|2020-02-27 15:20:00|13494.9|13477.4|13487.4|13474.9|13499.9|13487.4|13482.4|13469.9|2041
1582817100000|2020-02-27 15:25:00|13484.9|13472.4|13477.4|13464.9|13489.9|13477.4|13464.9|13452.4|2312
1582817400000|2020-02-27 15:30:00|13479.9|13467.4|13439.9|13427.4|13479.9|13467.4|13439.9|13427.4|2066
1582817700000|2020-02-27 15:35:00|13442.4|13429.9|13479.9|13467.4|13482.4|13469.9|13432.4|13419.9|3676
1582818000000|2020-02-27 15:40:00|13477.4|13464.9|13494.9|13482.4|13509.9|13497.4|13474.9|13462.4|2196
1582818300000|2020-02-27 15:45:00|13492.4|13479.9|13529.9|13517.4|13532.4|13519.9|13492.4|13479.9|1401
1582818600000|2020-02-27 15:50:00|13527.4|13514.9|13517.4|13504.9|13542.4|13527.4|13512.4|13499.9|1514
1582818900000|2020-02-27 15:55:00|13519.9|13507.4|13534.9|13522.4|13537.4|13524.9|13504.9|13492.4|2303
1582819200000|2020-02-27 16:00:00|13532.4|13519.9|13554.9|13542.4|13562.4|13547.4|13532.4|13519.9|1773
1582819500000|2020-02-27 16:05:00|13557.4|13544.9|13602.4|13589.9|13602.4|13589.9|13549.9|13537.4|2124
1582819800000|2020-02-27 16:10:00|13599.9|13587.4|13579.9|13567.4|13602.4|13589.9|13559.9|13547.4|3226
1582820100000|2020-02-27 16:15:00|13582.4|13569.9|13594.9|13582.4|13594.9|13582.4|13569.9|13557.4|1566
1582820400000|2020-02-27 16:20:00|13592.4|13579.9|13569.9|13554.9|13597.4|13582.4|13562.4|13549.9|1054
1582820700000|2020-02-27 16:25:00|13567.4|13552.4|13544.9|13532.4|13567.4|13554.9|13544.9|13532.4|1676
1582821000000|2020-02-27 16:30:00|13542.4|13529.9|13544.9|13529.9|13564.9|13549.9|13542.4|13529.9|658
1582821300000|2020-02-27 16:35:00|13542.4|13532.4|13539.9|13527.4|13549.9|13537.4|13524.9|13512.4|1116
1582821600000|2020-02-27 16:40:00|13542.4|13529.9|13537.4|13524.9|13552.4|13539.9|13537.4|13524.9|558
1582821900000|2020-02-27 16:45:00|13534.9|13522.4|13557.4|13544.9|13564.9|13552.4|13524.9|13512.4|712
1582822200000|2020-02-27 16:50:00|13559.9|13547.4|13577.4|13564.9|13582.4|13569.9|13554.9|13542.4|537
1582822500000|2020-02-27 16:55:00|13579.9|13567.4|13584.9|13572.4|13592.4|13577.4|13562.4|13549.9|799
1582822800000|2020-02-27 17:00:00|13587.4|13569.9|13602.4|13587.4|13602.4|13587.4|13572.4|13559.9|816
1582823100000|2020-02-27 17:05:00|13599.9|13589.9|13592.4|13579.9|13609.9|13597.4|13589.9|13577.4|1516
1582823400000|2020-02-27 17:10:00|13594.9|13582.4|13612.4|13599.9|13612.4|13599.9|13592.4|13579.9|1740
1582823700000|2020-02-27 17:15:00|13609.9|13594.9|13619.9|13607.4|13622.4|13609.9|13604.9|13589.9|739
1582824000000|2020-02-27 17:20:00|13617.4|13604.9|13597.4|13584.9|13619.9|13607.4|13594.9|13582.4|957
1582824300000|2020-02-27 17:25:00|13599.9|13587.4|13614.9|13602.4|13619.9|13607.4|13599.9|13587.4|1623
1582824600000|2020-02-27 17:30:00|13617.4|13599.9|13639.9|13627.4|13642.4|13629.9|13614.9|13599.9|1455
1582824900000|2020-02-27 17:35:00|13642.4|13624.9|13674.9|13662.4|13677.4|13664.9|13639.9|13624.9|1572
1582825200000|2020-02-27 17:40:00|13672.4|13659.9|13667.4|13654.9|13677.4|13664.9|13654.9|13642.4|1641
1582825500000|2020-02-27 17:45:00|13669.9|13657.4|13689.9|13677.4|13692.4|13677.4|13664.9|13652.4|1479
1582825800000|2020-02-27 17:50:00|13692.4|13679.9|13664.9|13652.4|13692.4|13679.9|13664.9|13652.4|774
1582826100000|2020-02-27 17:55:00|13662.4|13649.9|13649.9|13637.4|13667.4|13654.9|13647.4|13634.9|433
1582826400000|2020-02-27 18:00:00|13652.4|13634.9|13662.4|13649.9|13664.9|13652.4|13637.4|13624.9|203
1582826700000|2020-02-27 18:05:00|13659.9|13647.4|13659.9|13647.4|13664.9|13652.4|13647.4|13632.4|218
1582827000000|2020-02-27 18:10:00|13662.4|13649.9|13667.4|13652.4|13667.4|13654.9|13657.4|13644.9|142
1582827300000|2020-02-27 18:15:00|13664.9|13654.9|13654.9|13639.9|13664.9|13654.9|13642.4|13627.4|323
1582827600000|2020-02-27 18:20:00|13652.4|13642.4|13649.9|13634.9|13659.9|13647.4|13644.9|13629.9|140
1582827900000|2020-02-27 18:25:00|13647.4|13632.4|13637.4|13624.9|13657.4|13644.9|13634.9|13619.9|196
1582828200000|2020-02-27 18:30:00|13639.9|13627.4|13637.4|13624.9|13647.4|13634.9|13632.4|13619.9|232
1582828500000|2020-02-27 18:35:00|13634.9|13622.4|13622.4|13607.4|13637.4|13624.9|13617.4|13604.9|468
1582828800000|2020-02-27 18:40:00|13624.9|13609.9|13597.4|13582.4|13627.4|13614.9|13584.9|13572.4|886
1582829100000|2020-02-27 18:45:00|13594.9|13584.9|13604.9|13589.9|13607.4|13594.9|13589.9|13577.4|352
1582829400000|2020-02-27 18:50:00|13602.4|13592.4|13622.4|13607.4|13624.9|13612.4|13592.4|13579.9|243
1582829700000|2020-02-27 18:55:00|13619.9|13604.9|13602.4|13587.4|13627.4|13614.9|13592.4|13579.9|359
1582830000000|2020-02-27 19:00:00|13599.9|13584.9|13602.4|13589.9|13612.4|13599.9|13587.4|13574.9|334
1582830300000|2020-02-27 19:05:00|13604.9|13592.4|13594.9|13579.9|13607.4|13594.9|13589.9|13577.4|377
1582830600000|2020-02-27 19:10:00|13592.4|13577.4|13599.9|13587.4|13599.9|13587.4|13584.9|13572.4|533
1582830900000|2020-02-27 19:15:00|13597.4|13584.9|13584.9|13572.4|13609.9|13597.4|13584.9|13572.4|354
1582831200000|2020-02-27 19:20:00|13587.4|13574.9|13604.9|13592.4|13604.9|13592.4|13587.4|13572.4|239
1582831500000|2020-02-27 19:25:00|13602.4|13589.9|13617.4|13602.4|13622.4|13609.9|13599.9|13587.4|263
1582831800000|2020-02-27 19:30:00|13614.9|13599.9|13607.4|13592.4|13614.9|13599.9|13599.9|13587.4|181
1582832100000|2020-02-27 19:35:00|13604.9|13594.9|13607.4|13592.4|13612.4|13599.9|13602.4|13589.9|254
1582832400000|2020-02-27 19:40:00|13604.9|13594.9|13604.9|13594.9|13607.4|13594.9|13597.4|13584.9|467
1582832700000|2020-02-27 19:45:00|13603.7|13593.7|13597.4|13587.4|13604.9|13594.9|13589.9|13579.9|121
1582833000000|2020-02-27 19:50:00|13598.7|13588.7|13596.2|13586.2|13601.2|13591.2|13592.4|13582.4|134
1582833300000|2020-02-27 19:55:00|13593.7|13583.7|13592.4|13582.4|13598.7|13588.7|13591.2|13581.2|83
1582833600000|2020-02-27 20:00:00|13593.7|13583.7|13587.4|13577.4|13594.9|13584.9|13574.9|13564.9|315
1582833900000|2020-02-27 20:05:00|13586.2|13576.2|13601.2|13591.2|13601.2|13591.2|13583.7|13573.7|382
1582834200000|2020-02-27 20:10:00|13603.7|13593.7|13606.2|13596.2|13618.7|13608.7|13598.7|13588.7|454
1582834500000|2020-02-27 20:15:00|13607.4|13597.4|13597.4|13587.4|13608.7|13598.7|13596.2|13586.2|154
1582834800000|2020-02-27 20:20:00|13598.7|13588.7|13584.9|13574.9|13603.7|13593.7|13583.7|13573.7|166
1582835100000|2020-02-27 20:25:00|13586.2|13576.2|13578.7|13568.7|13593.7|13583.7|13578.7|13568.7|187
1582835400000|2020-02-27 20:30:00|13579.9|13569.9|13577.4|13567.4|13581.2|13571.2|13568.7|13558.7|424
1582835700000|2020-02-27 20:35:00|13576.2|13566.2|13553.7|13543.7|13577.4|13567.4|13553.7|13543.7|254
1582836000000|2020-02-27 20:40:00|13554.9|13544.9|13531.2|13521.2|13557.4|13547.4|13528.7|13518.7|475
1582836300000|2020-02-27 20:45:00|13532.4|13522.4|13549.9|13539.9|13558.7|13548.7|13528.7|13518.7|542
1582836600000|2020-02-27 20:50:00|13551.2|13541.2|13528.7|13518.7|13554.9|13544.9|13521.2|13511.2|289
1582836900000|2020-02-27 20:55:00|13529.9|13519.9|13503.7|13493.7|13532.4|13522.4|13503.7|13493.7|765
1582837200000|2020-02-27 21:00:00|13502.4|13492.4|13493.7|13483.7|13506.2|13496.2|13493.7|13483.7|449
1582837500000|2020-02-27 21:05:00|13494.9|13484.9|13488.7|13478.7|13502.4|13492.4|13488.7|13478.7|242
1582837800000|2020-02-27 21:10:00|13486.2|13476.2|13483.7|13473.7|13486.2|13476.2|13483.7|13473.7|213
1582838100000|2020-02-27 21:15:00|13485.9|13461.9|13484|13460|13495.5|13471.5|13480.3|13456.3|0
1582838400000|2020-02-27 21:20:00|13484.2|13460.2|13513.1|13489.1|13513.1|13489.1|13483.5|13459.5|0
1582838700000|2020-02-27 21:25:00|13512.4|13488.4|13531.3|13507.3|13538.9|13514.9|13506.7|13482.7|0
1582839000000|2020-02-27 21:30:00|13535|13511|13523.8|13499.8|13556.3|13532.3|13513.2|13489.2|0
1582839300000|2020-02-27 21:35:00|13522.8|13498.8|13523.9|13499.9|13528.5|13504.5|13513.5|13489.5|0
1582839600000|2020-02-27 21:40:00|13524.8|13500.8|13530.1|13506.1|13530.1|13506.1|13523|13499|0
1582839900000|2020-02-27 21:45:00|13531|13507|13490.8|13466.8|13531|13507|13488.1|13464.1|0
1582840200000|2020-02-27 21:50:00|13491.7|13467.7|13479.2|13455.2|13493.6|13469.6|13477.3|13453.3|0
1582840500000|2020-02-27 21:55:00|13478.3|13454.3|13467.2|13443.2|13489.1|13465.1|13453.4|13429.4|0
1582840800000|2020-02-27 22:00:00|13466.2|13442.2|13476.2|13452.2|13478.9|13454.9|13462|13438|0
1582841100000|2020-02-27 22:05:00|13475.5|13451.5|13481.4|13457.4|13481.4|13457.4|13475.5|13451.5|0
1582841400000|2020-02-27 22:10:00|13479.9|13455.9|13482.8|13458.8|13483.6|13459.6|13476.1|13452.1|0
1582841700000|2020-02-27 22:15:00|13482.4|13458.4|13484.9|13460.9|13484.9|13460.9|13480.6|13456.6|0
1582842000000|2020-02-27 22:20:00|13483.5|13459.5|13495.9|13471.9|13497.4|13473.4|13481.3|13457.3|0
1582842300000|2020-02-27 22:25:00|13495.8|13471.8|13493.5|13469.5|13503.3|13479.3|13493.5|13469.5|0
1582842600000|2020-02-27 22:30:00|13493.7|13469.7|13492.2|13468.2|13493.8|13469.8|13491.5|13467.5|0
1582842900000|2020-02-27 22:35:00|13491.6|13467.6|13491.4|13467.4|13493.9|13469.9|13490.5|13466.5|0
1582843200000|2020-02-27 22:40:00|13491.5|13467.5|13477|13453|13491.5|13467.5|13476.7|13452.7|0
1582843500000|2020-02-27 22:45:00|13475.2|13451.2|13463.2|13439.2|13475.2|13451.2|13462.5|13438.5|0
1582843800000|2020-02-27 22:50:00|13462.9|13438.9|13466.6|13442.6|13466.8|13442.8|13462.5|13438.5|0
1582844100000|2020-02-27 22:55:00|13466.8|13442.8|13469.2|13445.2|13470.8|13446.8|13466.8|13442.8|0
1582844400000|2020-02-27 23:00:00|13470.1|13446.1|13476.6|13452.6|13491.5|13467.5|13421.9|13397.9|0
1582844700000|2020-02-27 23:05:00|13478.8|13454.8|13445.2|13421.2|13509.8|13485.8|13445.2|13421.2|0
1582845000000|2020-02-27 23:10:00|13445.7|13421.7|13460.2|13436.2|13464.9|13440.9|13428.1|13404.1|0
1582845300000|2020-02-27 23:15:00|13461.1|13437.1|13479|13455|13483.6|13459.6|13436.5|13412.5|0
1582845600000|2020-02-27 23:20:00|13480.9|13456.9|13486.1|13462.1|13491.4|13467.4|13475.5|13451.5|0
1582845900000|2020-02-27 23:25:00|13486.5|13462.5|13506.6|13482.6|13523.8|13499.8|13486.1|13462.1|0
1582846200000|2020-02-27 23:30:00|13508.8|13484.8|13499.6|13475.6|13518.3|13494.3|13497.1|13473.1|0
1582846500000|2020-02-27 23:35:00|13500.1|13476.1|13476.5|13452.5|13512|13488|13465.9|13441.9|0
1582846800000|2020-02-27 23:40:00|13479.6|13455.6|13497.6|13473.6|13506|13482|13478.3|13454.3|0
1582847100000|2020-02-27 23:45:00|13497.1|13473.1|13498.5|13474.5|13515|13491|13495.2|13471.2|0
1582847400000|2020-02-27 23:50:00|13498.9|13474.9|13500.2|13476.2|13504.8|13480.8|13488.4|13464.4|0
1582847700000|2020-02-27 23:55:00|13499.7|13475.7|13498.7|13474.7|13512.3|13488.3|13496.8|13472.8|0
1582848000000|2020-02-28 00:00:00|13499.6|13475.6|13500.1|13476.1|13518.3|13494.3|13496.4|13472.4|0
1582848300000|2020-02-28 00:05:00|13499.6|13475.6|13483.6|13459.6|13518.3|13494.3|13483.6|13459.6|0
1582848600000|2020-02-28 00:10:00|13482.7|13458.7|13495.6|13471.6|13499.3|13475.3|13472.7|13448.7|0
1582848900000|2020-02-28 00:15:00|13494.7|13470.7|13485.2|13461.2|13501.1|13477.1|13474.3|13450.3|0
1582849200000|2020-02-28 00:20:00|13484.9|13460.9|13498.4|13474.4|13507.5|13483.5|13477|13453|0
1582849500000|2020-02-28 00:25:00|13497.9|13473.9|13488.9|13464.9|13503.6|13479.6|13473.4|13449.4|0
1582849800000|2020-02-28 00:30:00|13488|13464|13524.3|13500.3|13525.5|13501.5|13480.8|13456.8|0
1582850100000|2020-02-28 00:35:00|13524.1|13500.1|13518.9|13494.9|13530.8|13506.8|13513.2|13489.2|0
1582850400000|2020-02-28 00:40:00|13518.4|13494.4|13534.1|13510.1|13536.9|13512.9|13514.8|13490.8|0
1582850700000|2020-02-28 00:45:00|13534.4|13510.4|13517.7|13493.7|13538.9|13514.9|13512.9|13488.9|0
1582851000000|2020-02-28 00:50:00|13518.6|13494.6|13502.7|13478.7|13522.9|13498.9|13502.7|13478.7|0
1582851300000|2020-02-28 00:55:00|13503.1|13479.1|13525.3|13501.3|13525.3|13501.3|13499.8|13475.8|0
1582851600000|2020-02-28 01:00:00|13499.9|13489.9|13469.9|13459.9|13534.9|13524.9|13466.2|13456.2|4460
1582851900000|2020-02-28 01:05:00|13471.2|13461.2|13462|13452|13476.2|13466.2|13442|13432|3053
1582852200000|2020-02-28 01:10:00|13464.5|13454.5|13462|13452|13477|13467|13444.5|13434.5|2133
1582852500000|2020-02-28 01:15:00|13465.7|13455.7|13487|13477|13499.5|13489.5|13459.5|13449.5|3888
1582852800000|2020-02-28 01:20:00|13485.7|13475.7|13397|13387|13485.7|13475.7|13392|13382|4727
1582853100000|2020-02-28 01:25:00|13399.5|13389.5|13448.2|13438.2|13458.2|13448.2|13369.5|13359.5|8198
1582853400000|2020-02-28 01:30:00|13447|13437|13457|13447|13519.5|13509.5|13419.5|13409.5|30863
1582853700000|2020-02-28 01:35:00|13458.2|13448.2|13474.5|13464.5|13502|13492|13434.5|13424.5|14028
1582854000000|2020-02-28 01:40:00|13472|13462|13474.5|13464.5|13494.5|13484.5|13442|13432|9878
1582854300000|2020-02-28 01:45:00|13477|13467|13489.5|13479.5|13492|13482|13457|13447|7475
1582854600000|2020-02-28 01:50:00|13490.7|13480.7|13477|13467|13494.5|13484.5|13470.7|13460.7|5453
1582854900000|2020-02-28 01:55:00|13478.2|13468.2|13497|13487|13504.5|13494.5|13467|13457|5035
1582855200000|2020-02-28 02:00:00|13495.7|13485.7|13473.2|13463.2|13503.2|13493.2|13464.5|13454.5|5896
1582855500000|2020-02-28 02:05:00|13474.5|13464.5|13444.5|13434.5|13482|13472|13444.5|13434.5|7448
1582855800000|2020-02-28 02:10:00|13442|13432|13472|13462|13475.7|13465.7|13432|13422|5663
1582856100000|2020-02-28 02:15:00|13469.5|13459.5|13412|13402|13472|13462|13409.5|13399.5|6556
1582856400000|2020-02-28 02:20:00|13410.7|13400.7|13399.5|13389.5|13420.7|13410.7|13389.5|13379.5|7033
1582856700000|2020-02-28 02:25:00|13397|13387|13339.5|13329.5|13397|13387|13339.5|13329.5|10251
1582857000000|2020-02-28 02:30:00|13342|13332|13357|13347|13362|13352|13314.5|13304.5|10592
1582857300000|2020-02-28 02:35:00|13359.5|13349.5|13359.5|13349.5|13372|13362|13327|13317|6837
1582857600000|2020-02-28 02:40:00|13360.7|13350.7|13347|13337|13362|13352|13329.5|13319.5|5667
1582857900000|2020-02-28 02:45:00|13345.7|13335.7|13352|13342|13357|13347|13302|13292|8177
1582858200000|2020-02-28 02:50:00|13349.5|13339.5|13322|13312|13357|13347|13312|13302|5870
1582858500000|2020-02-28 02:55:00|13323.2|13313.2|13279.5|13269.5|13327|13317|13279.5|13269.5|9689
1582858800000|2020-02-28 03:00:00|13280.7|13270.7|13257|13247|13292|13282|13254.5|13244.5|8164
1582859100000|2020-02-28 03:05:00|13258.2|13248.2|13274.5|13264.5|13287|13277|13237|13227|8216
1582859400000|2020-02-28 03:10:00|13273.2|13263.2|13224.5|13214.5|13277|13267|13224.5|13214.5|5454
1582859700000|2020-02-28 03:15:00|13227|13217|13219.5|13209.5|13248.2|13238.2|13219.5|13209.5|5700
1582860000000|2020-02-28 03:20:00|13222|13212|13218.2|13208.2|13239.5|13229.5|13199.5|13189.5|6895
1582860300000|2020-02-28 03:25:00|13219.5|13209.5|13199.5|13189.5|13219.5|13209.5|13189.5|13179.5|4728
1582860600000|2020-02-28 03:30:00|13200.7|13190.7|13199.5|13189.5|13203.2|13193.2|13175.7|13165.7|2072
1582860900000|2020-02-28 03:35:00|13202|13192|13227|13217|13239.5|13229.5|13192|13182|2247
1582861200000|2020-02-28 03:40:00|13225.7|13215.7|13202|13192|13225.7|13215.7|13197|13187|1231
1582861500000|2020-02-28 03:45:00|13200.7|13190.7|13217|13207|13219.5|13209.5|13199.5|13189.5|599
1582861800000|2020-02-28 03:50:00|13214.5|13204.5|13232|13222|13234.5|13224.5|13212|13202|1687
1582862100000|2020-02-28 03:55:00|13229.5|13219.5|13248.2|13238.2|13249.5|13239.5|13229.5|13219.5|1532
1582862400000|2020-02-28 04:00:00|13247|13237|13229.5|13219.5|13252|13242|13229.5|13219.5|838
1582862700000|2020-02-28 04:05:00|13227|13217|13219.5|13209.5|13227|13217|13207|13197|1490
1582863000000|2020-02-28 04:10:00|13222|13212|13219.5|13209.5|13230.7|13220.7|13219.5|13209.5|349
1582863300000|2020-02-28 04:15:00|13220.7|13210.7|13227|13217|13227|13217|13209.5|13199.5|673
1582863600000|2020-02-28 04:20:00|13224.5|13214.5|13219.5|13209.5|13224.5|13214.5|13214.5|13204.5|579
1582863900000|2020-02-28 04:25:00|13220.7|13210.7|13217|13207|13224.5|13214.5|13212|13202|329
1582864200000|2020-02-28 04:30:00|13222|13212|13224.5|13214.5|13227|13217|13214.5|13204.5|806
1582864500000|2020-02-28 04:35:00|13225.7|13215.7|13217|13207|13225.7|13215.7|13217|13207|107
1582864800000|2020-02-28 04:40:00|13215.7|13205.7|13207|13197|13215.7|13205.7|13197|13187|883
1582865100000|2020-02-28 04:45:00|13205.7|13195.7|13209.5|13199.5|13209.5|13199.5|13202|13192|273
1582865400000|2020-02-28 04:50:00|13208.2|13198.2|13217|13207|13217|13207|13204.5|13194.5|193
1582865700000|2020-02-28 04:55:00|13215.7|13205.7|13214.5|13204.5|13215.7|13205.7|13207|13197|808
1582866000000|2020-02-28 05:00:00|13212|13202|13192|13182|13227|13217|13192|13182|4882
1582866300000|2020-02-28 05:05:00|13194.5|13184.5|13207|13197|13207|13197|13185.7|13175.7|4784
1582866600000|2020-02-28 05:10:00|13205.7|13195.7|13267|13257|13284.5|13274.5|13200.7|13190.7|9805
1582866900000|2020-02-28 05:15:00|13264.5|13254.5|13302|13292|13303.2|13293.2|13259.5|13249.5|6064
1582867200000|2020-02-28 05:20:00|13303.2|13293.2|13284.5|13274.5|13307|13297|13272|13262|4237
1582867500000|2020-02-28 05:25:00|13282|13272|13307|13297|13307|13297|13269.5|13259.5|3293
1582867800000|2020-02-28 05:30:00|13305.7|13295.7|13302|13292|13327|13317|13302|13292|6016
1582868100000|2020-02-28 05:35:00|13304.5|13294.5|13282|13272|13317|13307|13279.5|13269.5|4097
1582868400000|2020-02-28 05:40:00|13280.7|13270.7|13264.5|13254.5|13280.7|13270.7|13249.5|13239.5|4290
1582868700000|2020-02-28 05:45:00|13265.7|13255.7|13289.5|13279.5|13289.5|13279.5|13252|13242|3680
1582869000000|2020-02-28 05:50:00|13287|13277|13267|13257|13304.5|13294.5|13264.5|13254.5|3982
1582869300000|2020-02-28 05:55:00|13264.5|13254.5|13292|13282|13292|13282|13257|13247|4309
1582869600000|2020-02-28 06:00:00|13289.5|13279.5|13309.5|13299.5|13313.2|13303.2|13279.5|13269.5|4642
1582869900000|2020-02-28 06:05:00|13307|13297|13282|13272|13309.5|13299.5|13279.5|13269.5|3957
1582870200000|2020-02-28 06:10:00|13284.5|13274.5|13264.5|13254.5|13287|13277|13262|13252|4859
1582870500000|2020-02-28 06:15:00|13267|13257|13247|13237|13274.5|13264.5|13239.5|13229.5|4887
1582870800000|2020-02-28 06:20:00|13244.5|13234.5|13222|13212|13257|13247|13220.7|13210.7|3744
1582871100000|2020-02-28 06:25:00|13220.7|13210.7|13232|13222|13239.5|13229.5|13212|13202|5462
1582871400000|2020-02-28 06:30:00|13233.2|13223.2|13222|13212|13239.5|13229.5|13214.5|13204.5|4339
1582871700000|2020-02-28 06:35:00|13219.5|13209.5|13267|13257|13269.5|13259.5|13214.5|13204.5|5409
1582872000000|2020-02-28 06:40:00|13265.7|13255.7|13257|13247|13287|13277|13247|13237|5137
1582872300000|2020-02-28 06:45:00|13254.5|13244.5|13234.5|13224.5|13269.5|13259.5|13227|13217|4832
1582872600000|2020-02-28 06:50:00|13237|13227|13239.5|13229.5|13257|13247|13232|13222|6773
1582872900000|2020-02-28 06:55:00|13237|13227|13242|13232|13242|13232|13228.2|13218.2|8345
1582873200000|2020-02-28 07:00:00|13237|13227|13214.5|13204.5|13242|13232|13212|13202|5830
1582873500000|2020-02-28 07:05:00|13215.7|13205.7|13217|13207|13222|13212|13207|13197|2703
1582873800000|2020-02-28 07:10:00|13215.7|13205.7|13232|13222|13232|13222|13214.5|13204.5|3104
1582874100000|2020-02-28 07:15:00|13233.2|13223.2|13224.5|13214.5|13239.5|13229.5|13224.5|13214.5|3523
1582874400000|2020-02-28 07:20:00|13225.7|13215.7|13235.7|13225.7|13239.5|13229.5|13219.5|13209.5|2263
1582874700000|2020-02-28 07:25:00|13237|13227|13234.5|13224.5|13242|13232|13229.5|13219.5|2281
1582875000000|2020-02-28 07:30:00|13235.7|13225.7|13239.5|13229.5|13252|13242|13233.2|13223.2|3645
1582875300000|2020-02-28 07:35:00|13237|13227|13204.5|13194.5|13237|13227|13199.5|13189.5|2936
1582875600000|2020-02-28 07:40:00|13203.2|13193.2|13203.2|13193.2|13207|13197|13189.5|13179.5|1848
1582875900000|2020-02-28 07:45:00|13202|13192|13207|13197|13212|13202|13202|13192|2426
1582876200000|2020-02-28 07:50:00|13208.2|13198.2|13174.5|13164.5|13208.2|13198.2|13172|13162|2907
1582876500000|2020-02-28 07:55:00|13175.7|13165.7|13198.2|13188.2|13199.5|13189.5|13170.7|13160.7|2348
1582876800000|2020-02-28 08:00:00|13200.7|13185.7|13248.2|13235.7|13248.2|13235.7|13175.7|13163.2|5604
1582877100000|2020-02-28 08:05:00|13245.7|13233.2|13235.7|13223.2|13248.2|13235.7|13163.2|13150.7|8963
1582877400000|2020-02-28 08:10:00|13233.2|13220.7|13258.2|13245.7|13293.2|13280.7|13220.7|13208.2|4126
1582877700000|2020-02-28 08:15:00|13255.7|13243.2|13268.2|13255.7|13290.7|13278.2|13255.7|13243.2|2222
1582878000000|2020-02-28 08:20:00|13270.7|13253.2|13310.7|13298.2|13320.7|13308.2|13263.2|13248.2|3873
1582878300000|2020-02-28 08:25:00|13308.2|13295.7|13288.2|13275.7|13313.2|13300.7|13283.2|13268.2|3959
1582878600000|2020-02-28 08:30:00|13283.2|13270.7|13238.1|13214.1|13298.9|13274.9|13228.4|13204.4|18
1582878900000|2020-02-28 08:35:00|13237.9|13213.9|13222.7|13198.7|13271.2|13247.2|13215.6|13191.6|711
1582879200000|2020-02-28 08:40:00|13224.7|13200.7|13243.7|13219.7|13269.9|13245.9|13222.3|13198.3|0
1582879500000|2020-02-28 08:45:00|13243.3|13219.3|13202.6|13178.6|13254.2|13230.2|13192.1|13168.1|0
1582879800000|2020-02-28 08:50:00|13202.8|13178.8|13171.5|13147.5|13215.5|13191.5|13163.7|13139.7|0
1582880100000|2020-02-28 08:55:00|13169.5|13145.5|13212.1|13188.1|13213|13189|13168.3|13144.3|0
1582880400000|2020-02-28 09:00:00|13210.7|13195.7|13208.2|13195.7|13220.7|13208.2|13160.7|13148.2|2944
1582880700000|2020-02-28 09:05:00|13205.7|13193.2|13183.2|13170.7|13213.2|13200.7|13180.7|13168.2|1475
1582881000000|2020-02-28 09:10:00|13180.7|13168.2|13165.7|13153.2|13195.7|13183.2|13163.2|13150.7|942
1582881300000|2020-02-28 09:15:00|13163.2|13150.7|13183.2|13170.7|13205.7|13190.7|13158.2|13143.2|2488
1582881600000|2020-02-28 09:20:00|13180.7|13168.2|13163.2|13150.7|13188.2|13175.7|13163.2|13148.2|896
1582881900000|2020-02-28 09:25:00|13160.7|13148.2|13128.2|13113.2|13163.2|13150.7|13128.2|13113.2|2225
1582882200000|2020-02-28 09:30:00|13125.7|13115.7|13133.2|13120.7|13143.2|13128.2|13113.2|13100.7|1589
1582882500000|2020-02-28 09:35:00|13130.7|13118.2|13145.7|13133.2|13145.7|13133.2|13123.2|13110.7|715
1582882800000|2020-02-28 09:40:00|13148.2|13130.7|13173.2|13160.7|13183.2|13170.7|13140.7|13128.2|1242
1582883100000|2020-02-28 09:45:00|13170.7|13158.2|13188.2|13175.7|13203.2|13190.7|13168.2|13155.7|1022
1582883400000|2020-02-28 09:50:00|13185.7|13173.2|13143.2|13130.7|13188.2|13173.2|13138.2|13125.7|910
1582883700000|2020-02-28 09:55:00|13145.7|13128.2|13155.7|13143.2|13165.7|13153.2|13138.2|13125.7|1235
1582884000000|2020-02-28 10:00:00|13158.2|13140.7|13143.2|13130.7|13173.2|13158.2|13138.2|13125.7|764
1582884300000|2020-02-28 10:05:00|13140.7|13128.2|13130.7|13118.2|13153.2|13140.7|13123.2|13110.7|1348
1582884600000|2020-02-28 10:10:00|13133.2|13120.7|13135.7|13123.2|13143.2|13130.7|13108.2|13095.7|2009
1582884900000|2020-02-28 10:15:00|13138.2|13125.7|13163.2|13150.7|13170.7|13158.2|13130.7|13118.2|985
1582885200000|2020-02-28 10:20:00|13160.7|13148.2|13180.7|13168.2|13185.7|13173.2|13153.2|13140.7|1447
1582885500000|2020-02-28 10:25:00|13178.2|13165.7|13205.7|13193.2|13210.7|13198.2|13178.2|13165.7|1548
1582885800000|2020-02-28 10:30:00|13208.2|13195.7|13173.2|13160.7|13210.7|13198.2|13170.7|13158.2|720
1582886100000|2020-02-28 10:35:00|13170.7|13158.2|13183.2|13170.7|13188.2|13175.7|13170.7|13158.2|462
1582886400000|2020-02-28 10:40:00|13180.7|13168.2|13178.2|13165.7|13183.2|13170.7|13163.2|13150.7|1035
1582886700000|2020-02-28 10:45:00|13180.7|13168.2|13175.7|13163.2|13188.2|13175.7|13168.2|13155.7|424
1582887000000|2020-02-28 10:50:00|13173.2|13160.7|13173.2|13160.7|13193.2|13178.2|13173.2|13160.7|404
1582887300000|2020-02-28 10:55:00|13175.7|13158.2|13178.2|13165.7|13180.7|13165.7|13168.2|13155.7|769
1582887600000|2020-02-28 11:00:00|13175.7|13163.2|13193.2|13178.2|13193.2|13180.7|13175.7|13163.2|295
1582887900000|2020-02-28 11:05:00|13190.7|13180.7|13195.7|13183.2|13198.2|13185.7|13180.7|13168.2|309
1582888200000|2020-02-28 11:10:00|13193.2|13180.7|13195.7|13183.2|13210.7|13195.7|13190.7|13178.2|813
1582888500000|2020-02-28 11:15:00|13198.2|13185.7|13178.2|13165.7|13200.7|13188.2|13175.7|13160.7|940
1582888800000|2020-02-28 11:20:00|13180.7|13168.2|13175.7|13160.7|13185.7|13173.2|13168.2|13155.7|251
1582889100000|2020-02-28 11:25:00|13178.2|13163.2|13183.2|13170.7|13190.7|13178.2|13173.2|13160.7|608
1582889400000|2020-02-28 11:30:00|13185.7|13173.2|13205.7|13193.2|13213.2|13200.7|13185.7|13173.2|413
1582889700000|2020-02-28 11:35:00|13208.2|13195.7|13213.2|13200.7|13228.2|13213.2|13208.2|13195.7|532
1582890000000|2020-02-28 11:40:00|13215.7|13198.2|13193.2|13180.7|13215.7|13198.2|13190.7|13178.2|521
1582890300000|2020-02-28 11:45:00|13195.7|13183.2|13193.2|13178.2|13203.2|13190.7|13188.2|13175.7|389
1582890600000|2020-02-28 11:50:00|13190.7|13180.7|13195.7|13183.2|13203.2|13190.7|13188.2|13175.7|366
1582890900000|2020-02-28 11:55:00|13198.2|13185.7|13193.2|13178.2|13200.7|13188.2|13185.7|13173.2|339
1582891200000|2020-02-28 12:00:00|13190.7|13180.7|13185.7|13173.2|13200.7|13188.2|13180.7|13168.2|255
1582891500000|2020-02-28 12:05:00|13183.2|13170.7|13170.7|13158.2|13185.7|13173.2|13168.2|13155.7|326
1582891800000|2020-02-28 12:10:00|13168.2|13155.7|13190.7|13178.2|13198.2|13183.2|13163.2|13150.7|266
1582892100000|2020-02-28 12:15:00|13193.2|13180.7|13208.2|13195.7|13208.2|13195.7|13183.2|13170.7|269
1582892400000|2020-02-28 12:20:00|13210.7|13198.2|13228.2|13215.7|13228.2|13215.7|13208.2|13195.7|440
1582892700000|2020-02-28 12:25:00|13225.7|13213.2|13233.2|13220.7|13233.2|13220.7|13220.7|13208.2|660
1582893000000|2020-02-28 12:30:00|13235.7|13218.2|13215.7|13203.2|13245.7|13233.2|13210.7|13198.2|922
1582893300000|2020-02-28 12:35:00|13218.2|13205.7|13220.7|13208.2|13223.2|13210.7|13205.7|13193.2|270
1582893600000|2020-02-28 12:40:00|13218.2|13205.7|13238.2|13223.2|13240.7|13228.2|13215.7|13203.2|504
1582893900000|2020-02-28 12:45:00|13240.7|13225.7|13250.7|13235.7|13253.2|13240.7|13220.7|13208.2|549
1582894200000|2020-02-28 12:50:00|13248.2|13233.2|13233.2|13218.2|13248.2|13235.7|13225.7|13213.2|225
1582894500000|2020-02-28 12:55:00|13235.7|13220.7|13220.7|13208.2|13243.2|13230.7|13210.7|13198.2|438
1582894800000|2020-02-28 13:00:00|13218.2|13205.7|13200.7|13188.2|13220.7|13208.2|13198.2|13185.7|478
1582895100000|2020-02-28 13:05:00|13198.2|13185.7|13215.7|13203.2|13218.2|13205.7|13193.2|13180.7|481
1582895400000|2020-02-28 13:10:00|13213.2|13200.7|13230.7|13218.2|13230.7|13218.2|13210.7|13198.2|204
1582895700000|2020-02-28 13:15:00|13228.2|13215.7|13198.2|13183.2|13228.2|13218.2|13193.2|13180.7|379
1582896000000|2020-02-28 13:20:00|13195.7|13185.7|13193.2|13180.7|13208.2|13195.7|13180.7|13168.2|494
1582896300000|2020-02-28 13:25:00|13190.7|13178.2|13180.7|13165.7|13190.7|13178.2|13175.7|13163.2|565
1582896600000|2020-02-28 13:30:00|13178.2|13168.2|13170.7|13158.2|13193.2|13180.7|13163.2|13150.7|690
1582896900000|2020-02-28 13:35:00|13173.2|13155.7|13168.2|13155.7|13175.7|13163.2|13163.2|13150.7|324
1582897200000|2020-02-28 13:40:00|13165.7|13153.2|13148.2|13135.7|13173.2|13160.7|13138.2|13125.7|638
1582897500000|2020-02-28 13:45:00|13145.7|13133.2|13120.7|13108.2|13155.7|13143.2|13115.7|13103.2|1137
1582897800000|2020-02-28 13:50:00|13118.2|13105.7|13108.2|13095.7|13128.2|13115.7|13105.7|13093.2|1383
1582898100000|2020-02-28 13:55:00|13105.7|13093.2|13090.7|13078.2|13118.2|13105.7|13088.2|13075.7|1380
1582898400000|2020-02-28 14:00:00|13093.2|13080.7|13085.7|13073.2|13103.2|13088.2|13075.7|13063.2|2197
1582898700000|2020-02-28 14:05:00|13083.2|13070.7|13043.2|13030.7|13095.7|13083.2|13043.2|13030.7|1665
1582899000000|2020-02-28 14:10:00|13045.7|13033.2|13013.2|13000.7|13053.2|13040.7|13010.7|12998.2|2667
1582899300000|2020-02-28 14:15:00|13008.2|12995.7|13005.7|12993.2|13015.7|13003.2|12995.7|12983.2|1811
1582899600000|2020-02-28 14:20:00|13003.2|12990.7|13028.2|13013.2|13030.7|13018.2|13003.2|12990.7|1106
1582899900000|2020-02-28 14:25:00|13025.7|13015.7|13020.7|13008.2|13028.2|13015.7|13003.2|12990.7|742
1582900200000|2020-02-28 14:30:00|13023.2|13010.7|13030.7|13018.2|13053.2|13040.7|13008.2|12995.7|4326
1582900500000|2020-02-28 14:35:00|13033.2|13020.7|13028.2|13015.7|13060.7|13048.2|13025.7|13013.2|4087
1582900800000|2020-02-28 14:40:00|13025.7|13013.2|12985.7|12973.2|13028.2|13015.7|12985.7|12973.2|1568
1582901100000|2020-02-28 14:45:00|12983.2|12970.7|13010.7|12998.2|13035.7|13020.7|12970.7|12958.2|2872
1582901400000|2020-02-28 14:50:00|13013.2|13000.7|12948.2|12935.7|13025.7|13013.2|12940.7|12928.2|3722
1582901700000|2020-02-28 14:55:00|12945.7|12933.2|12943.2|12928.2|12965.7|12953.2|12925.7|12913.2|2636
1582902000000|2020-02-28 15:00:00|12940.7|12925.7|12935.7|12923.2|12948.2|12933.2|12923.2|12910.7|1435
1582902300000|2020-02-28 15:05:00|12940.7|12920.7|12978.2|12963.2|12983.2|12970.7|12940.7|12920.7|1983
1582902600000|2020-02-28 15:10:00|12975.7|12960.7|12975.7|12963.2|12980.7|12965.7|12953.2|12940.7|1242
1582902900000|2020-02-28 15:15:00|12978.2|12960.7|13020.7|13008.2|13025.7|13013.2|12968.2|12955.7|2228
1582903200000|2020-02-28 15:20:00|13023.2|13005.7|13008.2|12995.7|13038.2|13025.7|13005.7|12993.2|1236
1582903500000|2020-02-28 15:25:00|13010.7|12998.2|12973.2|12960.7|13038.2|13025.7|12970.7|12958.2|1103
1582903800000|2020-02-28 15:30:00|12970.7|12958.2|13033.2|13020.7|13035.7|13023.2|12968.2|12955.7|1546
1582904100000|2020-02-28 15:35:00|13035.7|13023.2|13033.2|13018.2|13050.7|13035.7|13018.2|13005.7|1105
1582904400000|2020-02-28 15:40:00|13030.7|13020.7|13025.7|13013.2|13043.2|13030.7|13013.2|13000.7|990
1582904700000|2020-02-28 15:45:00|13028.2|13010.7|13030.7|13015.7|13060.7|13048.2|13023.2|13010.7|1070
1582905000000|2020-02-28 15:50:00|13028.2|13018.2|13073.2|13060.7|13075.7|13063.2|13025.7|13013.2|1117
1582905300000|2020-02-28 15:55:00|13070.7|13058.2|13095.7|13083.2|13100.7|13085.7|13055.7|13043.2|2070
1582905600000|2020-02-28 16:00:00|13093.2|13080.7|13078.2|13065.7|13103.2|13090.7|13063.2|13050.7|1352
1582905900000|2020-02-28 16:05:00|13075.7|13063.2|13050.7|13038.2|13080.7|13065.7|13038.2|13025.7|765
1582906200000|2020-02-28 16:10:00|13053.2|13035.7|13080.7|13065.7|13085.7|13073.2|13045.7|13033.2|675
1582906500000|2020-02-28 16:15:00|13078.2|13068.2|13098.2|13085.7|13098.2|13085.7|13075.7|13063.2|858
1582906800000|2020-02-28 16:20:00|13095.7|13083.2|13113.2|13100.7|13115.7|13103.2|13088.2|13075.7|1037
1582907100000|2020-02-28 16:25:00|13110.7|13098.2|13133.2|13120.7|13133.2|13120.7|13093.2|13080.7|910
1582907400000|2020-02-28 16:30:00|13130.7|13118.2|13150.7|13138.2|13155.7|13143.2|13125.7|13113.2|1109
1582907700000|2020-02-28 16:35:00|13153.2|13140.7|13173.2|13160.7|13173.2|13160.7|13140.7|13128.2|1456
1582908000000|2020-02-28 16:40:00|13170.7|13158.2|13198.2|13185.7|13225.7|13213.2|13168.2|13155.7|3036
1582908300000|2020-02-28 16:45:00|13195.7|13183.2|13180.7|13168.2|13203.2|13190.7|13170.7|13158.2|1679
1582908600000|2020-02-28 16:50:00|13183.2|13170.7|13165.7|13150.7|13188.2|13175.7|13155.7|13143.2|942
1582908900000|2020-02-28 16:55:00|13163.2|13153.2|13155.7|13140.7|13183.2|13170.7|13143.2|13130.7|729
1582909200000|2020-02-28 17:00:00|13153.2|13143.2|13130.7|13118.2|13155.7|13143.2|13115.7|13103.2|1122
1582909500000|2020-02-28 17:05:00|13133.2|13120.7|13135.7|13123.2|13155.7|13143.2|13130.7|13118.2|529
1582909800000|2020-02-28 17:10:00|13138.2|13120.7|13143.2|13130.7|13153.2|13138.2|13135.7|13120.7|744
1582910100000|2020-02-28 17:15:00|13145.7|13128.2|13150.7|13138.2|13153.2|13140.7|13123.2|13110.7|565
1582910400000|2020-02-28 17:20:00|13153.2|13140.7|13155.7|13143.2|13175.7|13163.2|13150.7|13138.2|426
1582910700000|2020-02-28 17:25:00|13153.2|13140.7|13180.7|13168.2|13180.7|13168.2|13148.2|13135.7|209
1582911000000|2020-02-28 17:30:00|13183.2|13165.7|13183.2|13168.2|13195.7|13183.2|13175.7|13163.2|594
1582911300000|2020-02-28 17:35:00|13180.7|13170.7|13188.2|13173.2|13198.2|13185.7|13170.7|13155.7|508
1582911600000|2020-02-28 17:40:00|13190.7|13175.7|13173.2|13160.7|13198.2|13185.7|13168.2|13155.7|888
1582911900000|2020-02-28 17:45:00|13170.7|13158.2|13160.7|13148.2|13170.7|13160.7|13148.2|13135.7|335
1582912200000|2020-02-28 17:50:00|13163.2|13150.7|13173.2|13158.2|13178.2|13165.7|13153.2|13140.7|237
1582912500000|2020-02-28 17:55:00|13175.7|13160.7|13188.2|13175.7|13193.2|13180.7|13168.2|13153.2|379
1582912800000|2020-02-28 18:00:00|13185.7|13173.2|13168.2|13155.7|13200.7|13188.2|13168.2|13155.7|646
1582913100000|2020-02-28 18:05:00|13170.7|13158.2|13178.2|13163.2|13188.2|13173.2|13168.2|13158.2|379
1582913400000|2020-02-28 18:10:00|13175.7|13165.7|13143.2|13130.7|13178.2|13165.7|13143.2|13130.7|492
1582913700000|2020-02-28 18:15:00|13140.7|13128.2|13165.7|13153.2|13180.7|13168.2|13138.2|13123.2|588
1582914000000|2020-02-28 18:20:00|13168.2|13150.7|13163.2|13148.2|13173.2|13158.2|13150.7|13138.2|230
1582914300000|2020-02-28 18:25:00|13165.7|13150.7|13143.2|13128.2|13168.2|13155.7|13143.2|13128.2|381
1582914600000|2020-02-28 18:30:00|13140.7|13130.7|13120.7|13105.7|13143.2|13130.7|13118.2|13105.7|430
1582914900000|2020-02-28 18:35:00|13118.2|13108.2|13123.2|13110.7|13133.2|13118.2|13118.2|13105.7|638
1582915200000|2020-02-28 18:40:00|13120.7|13108.2|13098.2|13083.2|13123.2|13108.2|13095.7|13083.2|1305
1582915500000|2020-02-28 18:45:00|13095.7|13080.7|13110.7|13098.2|13110.7|13098.2|13080.7|13068.2|1349
1582915800000|2020-02-28 18:50:00|13113.2|13100.7|13095.7|13083.2|13113.2|13100.7|13090.7|13078.2|964
1582916100000|2020-02-28 18:55:00|13098.2|13085.7|13103.2|13088.2|13103.2|13088.2|13085.7|13073.2|485
1582916400000|2020-02-28 19:00:00|13100.7|13090.7|13088.2|13075.7|13113.2|13098.2|13088.2|13075.7|596
1582916700000|2020-02-28 19:05:00|13090.7|13078.2|13088.2|13075.7|13103.2|13090.7|13083.2|13070.7|152
1582917000000|2020-02-28 19:10:00|13085.7|13073.2|13105.7|13093.2|13115.7|13103.2|13085.7|13073.2|231
1582917300000|2020-02-28 19:15:00|13103.2|13090.7|13115.7|13100.7|13118.2|13105.7|13093.2|13078.2|208
1582917600000|2020-02-28 19:20:00|13113.2|13098.2|13125.7|13113.2|13138.2|13123.2|13100.7|13088.2|354
1582917900000|2020-02-28 19:25:00|13128.2|13115.7|13138.2|13125.7|13143.2|13130.7|13118.2|13105.7|390
1582918200000|2020-02-28 19:30:00|13140.7|13128.2|13168.2|13153.2|13193.2|13180.7|13135.7|13120.7|2088
1582918500000|2020-02-28 19:35:00|13165.7|13150.7|13148.2|13133.2|13180.7|13168.2|13135.7|13123.2|783
1582918800000|2020-02-28 19:40:00|13150.7|13135.7|13202|13192|13205.7|13193.2|13148.2|13133.2|984
1582919100000|2020-02-28 19:45:00|13200.7|13190.7|13179.5|13169.5|13207|13197|13162|13152|860
1582919400000|2020-02-28 19:50:00|13180.7|13170.7|13178.2|13168.2|13197|13187|13165.7|13155.7|350
1582919700000|2020-02-28 19:55:00|13177|13167|13178.2|13168.2|13180.7|13170.7|13164.5|13154.5|365
1582920000000|2020-02-28 20:00:00|13179.5|13169.5|13140.7|13130.7|13197|13187|13139.5|13129.5|521
1582920300000|2020-02-28 20:05:00|13139.5|13129.5|13155.7|13145.7|13169.5|13159.5|13127|13117|554
1582920600000|2020-02-28 20:10:00|13154.5|13144.5|13178.2|13168.2|13189.5|13179.5|13143.2|13133.2|484
1582920900000|2020-02-28 20:15:00|13179.5|13169.5|13204.5|13194.5|13219.5|13209.5|13172|13162|765
1582921200000|2020-02-28 20:20:00|13207|13197|13187|13177|13215.7|13205.7|13183.2|13173.2|434
1582921500000|2020-02-28 20:25:00|13188.2|13178.2|13184.5|13174.5|13205.7|13195.7|13173.2|13163.2|757
1582921800000|2020-02-28 20:30:00|13183.2|13173.2|13212|13202|13219.5|13209.5|13174.5|13164.5|641
1582922100000|2020-02-28 20:35:00|13210.7|13200.7|13212|13202|13214.5|13204.5|13202|13192|326
1582922400000|2020-02-28 20:40:00|13213.2|13203.2|13177|13167|13217|13207|13174.5|13164.5|322
1582922700000|2020-02-28 20:45:00|13175.7|13165.7|13192|13182|13203.2|13193.2|13167|13157|486
1582923000000|2020-02-28 20:50:00|13190.7|13180.7|13217|13207|13219.5|13209.5|13182|13172|261
1582923300000|2020-02-28 20:55:00|13218.2|13208.2|13274.5|13264.5|13277|13267|13218.2|13208.2|1321
1582923600000|2020-02-28 21:00:00|13275.7|13265.7|13292|13282|13297|13287|13273.2|13263.2|781
1582923900000|2020-02-28 21:05:00|13293.2|13283.2|13297|13287|13302|13292|13292|13282|307
1582924200000|2020-02-28 21:10:00|13305.7|13295.7|13287|13277|13305.7|13295.7|13287|13277|421
1582924500000|2020-02-28 21:15:00|13305.7|13281.7|13302.6|13278.6|13305.9|13281.9|13296.3|13272.3|0
1582924800000|2020-02-28 21:20:00|13303|13279|13302.3|13278.3|13303.9|13279.9|13297.7|13273.7|0
1582925100000|2020-02-28 21:25:00|13302.4|13278.4|13306.8|13282.8|13310.5|13286.5|13301.7|13277.7|0
1582925400000|2020-02-28 21:30:00|13307.2|13283.2|13369.8|13345.8|13369.8|13345.8|13307.2|13283.2|0
1582925700000|2020-02-28 21:35:00|13368.9|13344.9|13362.3|13338.3|13391.2|13367.2|13353.9|13329.9|0
1582926000000|2020-02-28 21:40:00|13361.4|13337.4|13386.6|13362.6|13391.1|13367.1|13356.1|13332.1|0
1582926300000|2020-02-28 21:45:00|13387.5|13363.5|13382|13358|13388.4|13364.4|13371.2|13347.2|0
1582926600000|2020-02-28 21:50:00|13382.9|13358.9|13385.2|13361.2|13400.4|13376.4|13379.2|13355.2|0
1582926900000|2020-02-28 21:55:00|13387|13363|13376.4|13352.4|13391.5|13367.5|13368.7|13344.7|0
1583103900000|2020-03-01 23:05:00|13092.1|13056.1|13126.2|13090.2|13126.2|13090.2|13069.6|13033.6|0
1583104200000|2020-03-01 23:10:00|13125.3|13089.3|13129.5|13093.5|13137.6|13101.6|13101.6|13065.6|0
1583104500000|2020-03-01 23:15:00|13128.6|13092.6|13146.6|13110.6|13174.8|13138.8|13126.8|13090.8|0
1583104800000|2020-03-01 23:20:00|13146.2|13110.2|13159.3|13123.3|13161.6|13125.6|13135|13099|0
1583105100000|2020-03-01 23:25:00|13158.4|13122.4|13168.9|13132.9|13178.9|13142.9|13152.2|13116.2|0
1583105400000|2020-03-01 23:30:00|13169.3|13133.3|13135.9|13099.9|13177.4|13141.4|13134.1|13098.1|0
1583105700000|2020-03-01 23:35:00|13135.4|13099.4|13153.3|13117.3|13160.4|13124.4|13120.2|13084.2|0
1583106000000|2020-03-01 23:40:00|13153.7|13117.7|13170|13134|13173.3|13137.3|13151.1|13115.1|0
1583106300000|2020-03-01 23:45:00|13169.6|13133.6|13168.7|13132.7|13175.4|13139.4|13158.8|13122.8|0
1583106600000|2020-03-01 23:50:00|13166.9|13130.9|13176.2|13152.2|13178.5|13154.5|13157.2|13124.2|0
1583106900000|2020-03-01 23:55:00|13175.8|13151.8|13175.5|13151.5|13185.6|13161.6|13170|13146|0
1583107200000|2020-03-02 00:00:00|13181.8|13157.8|13202.8|13178.8|13207.8|13183.8|13164.1|13140.1|0
1583107500000|2020-03-02 00:05:00|13203.3|13179.3|13194.3|13170.3|13219.5|13195.5|13190.7|13166.7|0
1583107800000|2020-03-02 00:10:00|13195.2|13171.2|13172.7|13148.7|13195.2|13171.2|13162.5|13138.5|0
1583108100000|2020-03-02 00:15:00|13173.1|13149.1|13185.2|13161.2|13193.7|13169.7|13164.2|13140.2|0
1583108400000|2020-03-02 00:20:00|13185|13161|13181.3|13157.3|13193|13169|13171.2|13147.2|0
1583108700000|2020-03-02 00:25:00|13182.2|13158.2|13172|13148|13182.2|13158.2|13165.9|13141.9|0
1583109000000|2020-03-02 00:30:00|13171.8|13147.8|13168.4|13144.4|13183.2|13159.2|13165.1|13141.1|0
1583109300000|2020-03-02 00:35:00|13168.2|13144.2|13151.7|13127.7|13175.9|13151.9|13148.5|13124.5|0
1583109600000|2020-03-02 00:40:00|13152.2|13128.2|13150.6|13126.6|13159|13135|13140|13116|0
1583109900000|2020-03-02 00:45:00|13150.2|13126.2|13167.8|13143.8|13172.3|13148.3|13137.5|13113.5|0
1583110200000|2020-03-02 00:50:00|13168|13144|13173.5|13149.5|13179.3|13155.3|13155.8|13131.8|0
1583110500000|2020-03-02 00:55:00|13174|13150|13191.1|13167.1|13191.8|13167.8|13160.4|13136.4|0
1583110800000|2020-03-02 01:00:00|13190.7|13166.7|13270.4|13260.4|13289.1|13279.1|13190.7|13166.7|7106
1583111100000|2020-03-02 01:05:00|13272.9|13262.9|13275.4|13265.4|13279.1|13269.1|13260.4|13250.4|2907
1583111400000|2020-03-02 01:10:00|13276.6|13266.6|13285.4|13275.4|13290.4|13280.4|13274.1|13264.1|1996
1583111700000|2020-03-02 01:15:00|13282.9|13272.9|13312.9|13302.9|13322.9|13312.9|13265.4|13255.4|4885
1583112000000|2020-03-02 01:20:00|13314.1|13304.1|13332.9|13322.9|13332.9|13322.9|13302.9|13292.9|3338
1583112300000|2020-03-02 01:25:00|13335.4|13325.4|13387.9|13377.9|13387.9|13377.9|13335.4|13325.4|7242
1583112600000|2020-03-02 01:30:00|13390.4|13380.4|13397.9|13387.9|13409.1|13399.1|13352.9|13342.9|22882
1583112900000|2020-03-02 01:35:00|13399.1|13389.1|13409.1|13399.1|13420.4|13410.4|13377.9|13367.9|12088
1583113200000|2020-03-02 01:40:00|13411.6|13401.6|13385.4|13375.4|13417.9|13407.9|13380.4|13370.4|6727
1583113500000|2020-03-02 01:45:00|13386.6|13376.6|13362.9|13352.9|13395.4|13385.4|13355.4|13345.4|5795
1583113800000|2020-03-02 01:50:00|13364.1|13354.1|13379.1|13369.1|13397.9|13387.9|13342.9|13332.9|5215
1583114100000|2020-03-02 01:55:00|13377.9|13367.9|13372.9|13362.9|13387.9|13377.9|13365.4|13355.4|7198
1583114400000|2020-03-02 02:00:00|13375.4|13365.4|13400.4|13390.4|13402.9|13392.9|13357.9|13347.9|5764
1583114700000|2020-03-02 02:05:00|13402.9|13392.9|13432.9|13422.9|13434.1|13424.1|13396.6|13386.6|7497
1583115000000|2020-03-02 02:10:00|13431.6|13421.6|13440.4|13430.4|13442.9|13432.9|13412.9|13402.9|6158
1583115300000|2020-03-02 02:15:00|13442.9|13432.9|13482.9|13472.9|13485.4|13475.4|13430.4|13420.4|6376
1583115600000|2020-03-02 02:20:00|13481.6|13471.6|13540.4|13530.4|13546.6|13536.6|13481.6|13471.6|7819
1583115900000|2020-03-02 02:25:00|13541.6|13531.6|13525.4|13515.4|13555.4|13545.4|13520.4|13510.4|6574
1583116200000|2020-03-02 02:30:00|13527.9|13517.9|13567.9|13557.9|13575.4|13565.4|13527.9|13517.9|8871
1583116500000|2020-03-02 02:35:00|13569.1|13559.1|13574.1|13564.1|13592.9|13582.9|13557.9|13547.9|10618
1583116800000|2020-03-02 02:40:00|13572.9|13562.9|13585.4|13575.4|13615.4|13605.4|13572.9|13562.9|7265
1583117100000|2020-03-02 02:45:00|13587.9|13577.9|13622.9|13612.9|13625.4|13615.4|13587.9|13577.9|5099
1583117400000|2020-03-02 02:50:00|13625.4|13615.4|13611.6|13601.6|13625.4|13615.4|13577.9|13567.9|5268
1583117700000|2020-03-02 02:55:00|13610.4|13600.4|13576.6|13566.6|13617.9|13607.9|13572.9|13562.9|6422
1583118000000|2020-03-02 03:00:00|13577.9|13567.9|13586.6|13576.6|13597.9|13587.9|13567.9|13557.9|4065
1583118300000|2020-03-02 03:05:00|13587.9|13577.9|13611.6|13601.6|13622.9|13612.9|13577.9|13567.9|5198
1583118600000|2020-03-02 03:10:00|13610.4|13600.4|13575.4|13565.4|13622.9|13612.9|13575.4|13565.4|3863
1583118900000|2020-03-02 03:15:00|13576.6|13566.6|13575.4|13565.4|13582.9|13572.9|13546.6|13536.6|4650
1583119200000|2020-03-02 03:20:00|13574.1|13564.1|13595.4|13585.4|13596.6|13586.6|13570.4|13560.4|3972
1583119500000|2020-03-02 03:25:00|13596.6|13586.6|13607.9|13597.9|13612.9|13602.9|13584.1|13574.1|4384
1583119800000|2020-03-02 03:30:00|13606.6|13596.6|13604.1|13594.1|13610.4|13600.4|13590.4|13580.4|1113
1583120100000|2020-03-02 03:35:00|13605.4|13595.4|13615.4|13605.4|13622.9|13612.9|13599.1|13589.1|1014
1583120400000|2020-03-02 03:40:00|13616.6|13606.6|13610.4|13600.4|13620.4|13610.4|13607.9|13597.9|375
1583120700000|2020-03-02 03:45:00|13611.6|13601.6|13599.1|13589.1|13612.9|13602.9|13592.9|13582.9|1021
1583121000000|2020-03-02 03:50:00|13600.4|13590.4|13607.9|13597.9|13617.9|13607.9|13600.4|13590.4|1077
1583121300000|2020-03-02 03:55:00|13610.4|13600.4|13607.9|13597.9|13615.4|13605.4|13602.9|13592.9|687
1583121600000|2020-03-02 04:00:00|13605.4|13595.4|13604.1|13594.1|13607.9|13597.9|13595.4|13585.4|670
1583121900000|2020-03-02 04:05:00|13605.4|13595.4|13612.9|13602.9|13612.9|13602.9|13601.6|13591.6|671
1583122200000|2020-03-02 04:10:00|13611.6|13601.6|13614.1|13604.1|13617.9|13607.9|13605.4|13595.4|429
1583122500000|2020-03-02 04:15:00|13612.9|13602.9|13615.4|13605.4|13615.4|13605.4|13610.4|13600.4|267
1583122800000|2020-03-02 04:20:00|13614.1|13604.1|13617.9|13607.9|13620.4|13610.4|13610.4|13600.4|657
1583123100000|2020-03-02 04:25:00|13616.6|13606.6|13605.4|13595.4|13617.9|13607.9|13602.9|13592.9|305
1583123400000|2020-03-02 04:30:00|13602.9|13592.9|13605.4|13595.4|13607.9|13597.9|13597.9|13587.9|171
1583123700000|2020-03-02 04:35:00|13604.1|13594.1|13592.9|13582.9|13605.4|13595.4|13592.9|13582.9|589
1583124000000|2020-03-02 04:40:00|13594.1|13584.1|13602.9|13592.9|13610.4|13600.4|13591.6|13581.6|650
1583124300000|2020-03-02 04:45:00|13601.6|13591.6|13600.4|13590.4|13602.9|13592.9|13595.4|13585.4|355
1583124600000|2020-03-02 04:50:00|13599.1|13589.1|13610.4|13600.4|13610.4|13600.4|13597.9|13587.9|330
1583124900000|2020-03-02 04:55:00|13607.9|13597.9|13606.6|13596.6|13612.9|13602.9|13602.9|13592.9|624
1583125200000|2020-03-02 05:00:00|13605.4|13595.4|13587.9|13577.9|13612.9|13602.9|13585.4|13575.4|5311
1583125500000|2020-03-02 05:05:00|13585.4|13575.4|13587.9|13577.9|13602.9|13592.9|13582.9|13572.9|4155
1583125800000|2020-03-02 05:10:00|13589.1|13579.1|13597.9|13587.9|13607.9|13597.9|13582.9|13572.9|2972
1583126100000|2020-03-02 05:15:00|13599.1|13589.1|13577.9|13567.9|13600.4|13590.4|13570.4|13560.4|5860
1583126400000|2020-03-02 05:20:00|13576.6|13566.6|13580.4|13570.4|13585.4|13575.4|13560.4|13550.4|4795
1583126700000|2020-03-02 05:25:00|13577.9|13567.9|13612.9|13602.9|13617.9|13607.9|13575.4|13565.4|4031
1583127000000|2020-03-02 05:30:00|13610.4|13600.4|13625.4|13615.4|13627.9|13617.9|13595.4|13585.4|4378
1583127300000|2020-03-02 05:35:00|13624.1|13614.1|13634.1|13624.1|13637.9|13627.9|13607.9|13597.9|4108
1583127600000|2020-03-02 05:40:00|13635.4|13625.4|13621.6|13611.6|13640.4|13630.4|13612.9|13602.9|4339
1583127900000|2020-03-02 05:45:00|13622.9|13612.9|13595.4|13585.4|13630.4|13620.4|13590.4|13580.4|7957
1583128200000|2020-03-02 05:50:00|13592.9|13582.9|13600.4|13590.4|13619.1|13609.1|13585.4|13575.4|3289
1583128500000|2020-03-02 05:55:00|13602.9|13592.9|13632.9|13622.9|13635.4|13625.4|13602.9|13592.9|3306
1583128800000|2020-03-02 06:00:00|13630.4|13620.4|13632.9|13622.9|13647.9|13637.9|13617.9|13607.9|3867
1583129100000|2020-03-02 06:05:00|13634.1|13624.1|13632.9|13622.9|13647.9|13637.9|13625.4|13615.4|3015
1583129400000|2020-03-02 06:10:00|13635.4|13625.4|13657.9|13647.9|13657.9|13647.9|13625.4|13615.4|4444
1583129700000|2020-03-02 06:15:00|13655.4|13645.4|13687.9|13677.9|13692.9|13682.9|13647.9|13637.9|7032
1583130000000|2020-03-02 06:20:00|13686.6|13676.6|13654.1|13644.1|13687.9|13677.9|13650.4|13640.4|4462
1583130300000|2020-03-02 06:25:00|13655.4|13645.4|13647.9|13637.9|13660.4|13650.4|13635.4|13625.4|5871
1583130600000|2020-03-02 06:30:00|13645.4|13635.4|13642.9|13632.9|13657.9|13647.9|13632.9|13622.9|6488
1583130900000|2020-03-02 06:35:00|13641.6|13631.6|13627.9|13617.9|13641.6|13631.6|13624.1|13614.1|4559
1583131200000|2020-03-02 06:40:00|13625.4|13615.4|13610.4|13600.4|13634.1|13624.1|13610.4|13600.4|4189
1583131500000|2020-03-02 06:45:00|13612.9|13602.9|13591.6|13581.6|13617.9|13607.9|13590.4|13580.4|5568
1583131800000|2020-03-02 06:50:00|13590.4|13580.4|13562.9|13552.9|13597.9|13587.9|13562.9|13552.9|7866
1583132100000|2020-03-02 06:55:00|13564.1|13554.1|13575.4|13565.4|13582.9|13572.9|13564.1|13554.1|7909
1583132400000|2020-03-02 07:00:00|13574.1|13564.1|13595.4|13585.4|13595.4|13585.4|13567.9|13557.9|4262
1583132700000|2020-03-02 07:05:00|13592.9|13582.9|13596.6|13586.6|13597.9|13587.9|13582.9|13572.9|1547
1583133000000|2020-03-02 07:10:00|13595.4|13585.4|13585.4|13575.4|13602.9|13592.9|13582.9|13572.9|1679
1583133300000|2020-03-02 07:15:00|13586.6|13576.6|13585.4|13575.4|13587.9|13577.9|13577.9|13567.9|897
1583133600000|2020-03-02 07:20:00|13587.9|13577.9|13577.9|13567.9|13590.4|13580.4|13577.9|13567.9|1308
1583133900000|2020-03-02 07:25:00|13579.1|13569.1|13590.4|13580.4|13595.4|13585.4|13577.9|13567.9|960
1583134200000|2020-03-02 07:30:00|13591.6|13581.6|13585.4|13575.4|13595.4|13585.4|13582.9|13572.9|1110
1583134500000|2020-03-02 07:35:00|13587.9|13577.9|13582.9|13572.9|13587.9|13577.9|13580.4|13570.4|1347
1583134800000|2020-03-02 07:40:00|13584.1|13574.1|13582.9|13572.9|13585.4|13575.4|13577.9|13567.9|856
1583135100000|2020-03-02 07:45:00|13577.9|13567.9|13597.9|13587.9|13597.9|13587.9|13575.4|13565.4|3467
1583135400000|2020-03-02 07:50:00|13596.6|13586.6|13590.4|13580.4|13596.6|13586.6|13585.4|13575.4|2453
1583135700000|2020-03-02 07:55:00|13587.9|13577.9|13587.9|13577.9|13591.6|13581.6|13585.4|13575.4|1763
1583136000000|2020-03-02 08:00:00|13589.1|13576.6|13571.6|13559.1|13589.1|13576.6|13566.6|13554.1|2142
1583136300000|2020-03-02 08:05:00|13574.1|13556.6|13584.1|13571.6|13589.1|13576.6|13571.6|13556.6|2507
1583136600000|2020-03-02 08:10:00|13586.6|13569.1|13606.6|13594.1|13609.1|13596.6|13581.6|13569.1|1722
1583136900000|2020-03-02 08:15:00|13609.1|13596.6|13604.1|13591.6|13609.1|13596.6|13599.1|13586.6|897
1583137200000|2020-03-02 08:20:00|13601.6|13589.1|13599.1|13586.6|13611.6|13599.1|13599.1|13586.6|1004
1583137500000|2020-03-02 08:25:00|13601.6|13584.1|13584.1|13571.6|13606.6|13594.1|13566.6|13554.1|2552
1583137800000|2020-03-02 08:30:00|13593.6|13569.6|13654.5|13630.5|13655|13631|13579.9|13555.9|0
1583138100000|2020-03-02 08:35:00|13654.1|13630.1|13652.7|13628.7|13681.8|13657.8|13639.6|13615.6|845
1583138400000|2020-03-02 08:40:00|13653.1|13629.1|13626|13602|13670.3|13646.3|13620.6|13596.6|0
1583138700000|2020-03-02 08:45:00|13626.5|13602.5|13608.1|13584.1|13632.1|13608.1|13603.4|13579.4|0
1583139000000|2020-03-02 08:50:00|13606.1|13582.1|13591.7|13567.7|13619.7|13595.7|13587.4|13563.4|0
1583139300000|2020-03-02 08:55:00|13590.8|13566.8|13570.5|13546.5|13605.9|13581.9|13565|13541|0
1583139600000|2020-03-02 09:00:00|13570.3|13546.3|13564.1|13551.6|13570.3|13556.6|13541.6|13529.1|1383
1583139900000|2020-03-02 09:05:00|13566.6|13554.1|13546.6|13534.1|13576.6|13564.1|13546.6|13534.1|633
1583140200000|2020-03-02 09:10:00|13549.1|13536.6|13544.1|13529.1|13559.1|13546.6|13519.1|13506.6|980
1583140500000|2020-03-02 09:15:00|13541.6|13524.1|13536.6|13524.1|13544.1|13531.6|13516.6|13504.1|1047
1583140800000|2020-03-02 09:20:00|13539.1|13526.6|13566.6|13554.1|13569.1|13556.6|13536.6|13524.1|448
1583141100000|2020-03-02 09:25:00|13564.1|13551.6|13554.1|13539.1|13564.1|13551.6|13549.1|13536.6|696
1583141400000|2020-03-02 09:30:00|13551.6|13541.6|13541.6|13526.6|13559.1|13546.6|13534.1|13521.6|577
1583141700000|2020-03-02 09:35:00|13539.1|13524.1|13524.1|13511.6|13544.1|13531.6|13524.1|13511.6|501
1583142000000|2020-03-02 09:40:00|13526.6|13514.1|13511.6|13496.6|13541.6|13529.1|13504.1|13491.6|1849
1583142300000|2020-03-02 09:45:00|13509.1|13494.1|13521.6|13509.1|13531.6|13519.1|13499.1|13486.6|957
1583142600000|2020-03-02 09:50:00|13519.1|13506.6|13504.1|13491.6|13519.1|13509.1|13494.1|13481.6|848
1583142900000|2020-03-02 09:55:00|13506.6|13494.1|13539.1|13526.6|13539.1|13526.6|13504.1|13491.6|593
1583143200000|2020-03-02 10:00:00|13536.6|13524.1|13524.1|13511.6|13536.6|13524.1|13521.6|13506.6|455
1583143500000|2020-03-02 10:05:00|13526.6|13514.1|13524.1|13511.6|13531.6|13519.1|13514.1|13501.6|431
1583143800000|2020-03-02 10:10:00|13521.6|13509.1|13519.1|13506.6|13521.6|13509.1|13506.6|13494.1|460
1583144100000|2020-03-02 10:15:00|13516.6|13504.1|13526.6|13514.1|13531.6|13519.1|13514.1|13501.6|464
1583144400000|2020-03-02 10:20:00|13524.1|13511.6|13509.1|13496.6|13526.6|13514.1|13509.1|13496.6|299
1583144700000|2020-03-02 10:25:00|13511.6|13499.1|13519.1|13506.6|13526.6|13514.1|13511.6|13499.1|415
1583145000000|2020-03-02 10:30:00|13516.6|13504.1|13516.6|13504.1|13531.6|13519.1|13514.1|13501.6|1100
1583145300000|2020-03-02 10:35:00|13519.1|13506.6|13519.1|13506.6|13524.1|13511.6|13514.1|13501.6|342
1583145600000|2020-03-02 10:40:00|13521.6|13509.1|13519.1|13506.6|13524.1|13511.6|13511.6|13499.1|330
1583145900000|2020-03-02 10:45:00|13521.6|13504.1|13509.1|13496.6|13524.1|13511.6|13509.1|13496.6|159
1583146200000|2020-03-02 10:50:00|13511.6|13499.1|13511.6|13499.1|13516.6|13504.1|13504.1|13491.6|154
1583146500000|2020-03-02 10:55:00|13509.1|13496.6|13506.6|13494.1|13514.1|13501.6|13504.1|13491.6|186
1583146800000|2020-03-02 11:00:00|13504.1|13491.6|13491.6|13479.1|13509.1|13496.6|13489.1|13476.6|681
1583147100000|2020-03-02 11:05:00|13486.6|13474.1|13489.1|13476.6|13494.1|13481.6|13486.6|13474.1|526
1583147400000|2020-03-02 11:10:00|13486.6|13474.1|13469.1|13456.6|13489.1|13476.6|13469.1|13456.6|571
1583147700000|2020-03-02 11:15:00|13466.6|13454.1|13494.1|13481.6|13494.1|13481.6|13466.6|13454.1|402
1583148000000|2020-03-02 11:20:00|13496.6|13484.1|13489.1|13474.1|13499.1|13486.6|13476.6|13464.1|172
1583148300000|2020-03-02 11:25:00|13486.6|13471.6|13469.1|13456.6|13489.1|13476.6|13469.1|13456.6|132
1583148600000|2020-03-02 11:30:00|13466.6|13454.1|13451.6|13439.1|13474.1|13461.6|13449.1|13436.6|968
1583148900000|2020-03-02 11:35:00|13454.1|13436.6|13456.6|13444.1|13461.6|13449.1|13449.1|13436.6|624
1583149200000|2020-03-02 11:40:00|13454.1|13441.6|13441.6|13429.1|13461.6|13449.1|13431.6|13419.1|1264
1583149500000|2020-03-02 11:45:00|13444.1|13431.6|13456.6|13444.1|13461.6|13449.1|13439.1|13426.6|786
1583149800000|2020-03-02 11:50:00|13459.1|13446.6|13439.1|13426.6|13459.1|13446.6|13434.1|13421.6|426
1583150100000|2020-03-02 11:55:00|13441.6|13429.1|13436.6|13424.1|13456.6|13441.6|13421.6|13409.1|1495
1583150400000|2020-03-02 12:00:00|13439.1|13421.6|13454.1|13441.6|13466.6|13454.1|13434.1|13421.6|1068
1583150700000|2020-03-02 12:05:00|13456.6|13439.1|13471.6|13459.1|13476.6|13464.1|13444.1|13431.6|800
1583151000000|2020-03-02 12:10:00|13474.1|13456.6|13464.1|13451.6|13481.6|13469.1|13456.6|13444.1|701
1583151300000|2020-03-02 12:15:00|13466.6|13454.1|13454.1|13441.6|13471.6|13459.1|13454.1|13441.6|449
1583151600000|2020-03-02 12:20:00|13456.6|13444.1|13474.1|13461.6|13481.6|13469.1|13454.1|13439.1|867
1583151900000|2020-03-02 12:25:00|13476.6|13464.1|13484.1|13471.6|13494.1|13481.6|13474.1|13461.6|1036
1583152200000|2020-03-02 12:30:00|13481.6|13469.1|13469.1|13456.6|13484.1|13471.6|13466.6|13451.6|670
1583152500000|2020-03-02 12:35:00|13471.6|13459.1|13489.1|13474.1|13494.1|13481.6|13466.6|13454.1|863
1583152800000|2020-03-02 12:40:00|13486.6|13476.6|13484.1|13471.6|13501.6|13486.6|13481.6|13469.1|551
1583153100000|2020-03-02 12:45:00|13486.6|13474.1|13486.6|13474.1|13504.1|13491.6|13481.6|13469.1|523
1583153400000|2020-03-02 12:50:00|13489.1|13476.6|13486.6|13474.1|13491.6|13479.1|13479.1|13466.6|683
1583153700000|2020-03-02 12:55:00|13489.1|13476.6|13521.6|13506.6|13531.6|13519.1|13489.1|13476.6|1060
1583154000000|2020-03-02 13:00:00|13519.1|13509.1|13519.1|13506.6|13521.6|13509.1|13506.6|13494.1|434
1583154300000|2020-03-02 13:05:00|13516.6|13504.1|13504.1|13491.6|13524.1|13511.6|13499.1|13486.6|523
1583154600000|2020-03-02 13:10:00|13506.6|13494.1|13519.1|13506.6|13521.6|13506.6|13496.6|13484.1|826
1583154900000|2020-03-02 13:15:00|13524.1|13511.6|13524.1|13511.6|13529.1|13516.6|13511.6|13499.1|868
1583155200000|2020-03-02 13:20:00|13521.6|13509.1|13496.6|13484.1|13524.1|13511.6|13491.6|13479.1|786
1583155500000|2020-03-02 13:25:00|13494.1|13481.6|13499.1|13486.6|13501.6|13486.6|13479.1|13466.6|680
1583155800000|2020-03-02 13:30:00|13501.6|13484.1|13499.1|13486.6|13501.6|13486.6|13486.6|13474.1|413
1583156100000|2020-03-02 13:35:00|13501.6|13489.1|13511.6|13496.6|13521.6|13506.6|13499.1|13486.6|470
1583156400000|2020-03-02 13:40:00|13509.1|13499.1|13491.6|13479.1|13516.6|13504.1|13489.1|13476.6|444
1583156700000|2020-03-02 13:45:00|13494.1|13481.6|13501.6|13489.1|13501.6|13489.1|13486.6|13474.1|381
1583157000000|2020-03-02 13:50:00|13504.1|13491.6|13516.6|13501.6|13524.1|13511.6|13501.6|13489.1|393
1583157300000|2020-03-02 13:55:00|13514.1|13504.1|13539.1|13526.6|13546.6|13534.1|13514.1|13501.6|930
1583157600000|2020-03-02 14:00:00|13541.6|13529.1|13551.6|13539.1|13559.1|13546.6|13539.1|13526.6|885
1583157900000|2020-03-02 14:05:00|13549.1|13536.6|13536.6|13524.1|13554.1|13541.6|13534.1|13521.6|936
1583158200000|2020-03-02 14:10:00|13539.1|13526.6|13546.6|13534.1|13546.6|13534.1|13529.1|13516.6|783
1583158500000|2020-03-02 14:15:00|13544.1|13531.6|13541.6|13529.1|13546.6|13534.1|13531.6|13519.1|884
1583158800000|2020-03-02 14:20:00|13544.1|13526.6|13549.1|13536.6|13554.1|13541.6|13544.1|13526.6|290
1583159100000|2020-03-02 14:25:00|13551.6|13534.1|13561.6|13549.1|13564.1|13551.6|13546.6|13534.1|513
1583159400000|2020-03-02 14:30:00|13559.1|13546.6|13531.6|13519.1|13579.1|13566.6|13531.6|13519.1|2436
1583159700000|2020-03-02 14:35:00|13529.1|13516.6|13524.1|13511.6|13546.6|13534.1|13519.1|13504.1|1878
1583160000000|2020-03-02 14:40:00|13526.6|13514.1|13551.6|13539.1|13561.6|13549.1|13524.1|13511.6|1257
1583160300000|2020-03-02 14:45:00|13554.1|13536.6|13561.6|13549.1|13589.1|13574.1|13554.1|13536.6|1830
1583160600000|2020-03-02 14:50:00|13559.1|13546.6|13576.6|13564.1|13581.6|13569.1|13549.1|13536.6|1657
1583160900000|2020-03-02 14:55:00|13574.1|13561.6|13544.1|13531.6|13576.6|13561.6|13539.1|13526.6|1211
1583161200000|2020-03-02 15:00:00|13546.6|13534.1|13541.6|13529.1|13556.6|13544.1|13529.1|13516.6|1212
1583161500000|2020-03-02 15:05:00|13539.1|13526.6|13534.1|13519.1|13541.6|13529.1|13519.1|13506.6|1327
1583161800000|2020-03-02 15:10:00|13531.6|13521.6|13586.6|13574.1|13586.6|13574.1|13531.6|13519.1|1571
1583162100000|2020-03-02 15:15:00|13584.1|13571.6|13569.1|13556.6|13589.1|13576.6|13556.6|13544.1|1403
1583162400000|2020-03-02 15:20:00|13571.6|13554.1|13551.6|13539.1|13571.6|13556.6|13541.6|13529.1|1299
1583162700000|2020-03-02 15:25:00|13554.1|13541.6|13571.6|13559.1|13574.1|13561.6|13546.6|13534.1|1745
1583163000000|2020-03-02 15:30:00|13574.1|13561.6|13566.6|13551.6|13581.6|13569.1|13544.1|13531.6|1299
1583163300000|2020-03-02 15:35:00|13564.1|13554.1|13599.1|13584.1|13599.1|13586.6|13564.1|13551.6|1336
1583163600000|2020-03-02 15:40:00|13596.6|13586.6|13594.1|13581.6|13599.1|13586.6|13581.6|13569.1|751
1583163900000|2020-03-02 15:45:00|13596.6|13584.1|13596.6|13584.1|13599.1|13584.1|13589.1|13576.6|1074
1583164200000|2020-03-02 15:50:00|13599.1|13586.6|13596.6|13584.1|13606.6|13594.1|13591.6|13579.1|937
1583164500000|2020-03-02 15:55:00|13599.1|13581.6|13576.6|13564.1|13604.1|13591.6|13576.6|13564.1|750
1583164800000|2020-03-02 16:00:00|13574.1|13561.6|13564.1|13549.1|13586.6|13574.1|13559.1|13546.6|1232
1583165100000|2020-03-02 16:05:00|13561.6|13551.6|13546.6|13534.1|13566.6|13551.6|13536.6|13524.1|845
1583165400000|2020-03-02 16:10:00|13549.1|13536.6|13609.1|13596.6|13611.6|13599.1|13544.1|13531.6|1546
1583165700000|2020-03-02 16:15:00|13611.6|13599.1|13609.1|13596.6|13621.6|13609.1|13604.1|13591.6|1043
1583166000000|2020-03-02 16:20:00|13611.6|13599.1|13619.1|13604.1|13624.1|13611.6|13609.1|13596.6|572
1583166300000|2020-03-02 16:25:00|13621.6|13606.6|13634.1|13621.6|13646.6|13634.1|13616.6|13604.1|2639
1583166600000|2020-03-02 16:30:00|13631.6|13619.1|13629.1|13616.6|13644.1|13631.6|13624.1|13609.1|1329
1583166900000|2020-03-02 16:35:00|13626.6|13614.1|13664.1|13649.1|13666.6|13651.6|13624.1|13611.6|798
1583167200000|2020-03-02 16:40:00|13661.6|13651.6|13656.6|13644.1|13664.1|13651.6|13641.6|13629.1|991
1583167500000|2020-03-02 16:45:00|13659.1|13641.6|13659.1|13646.6|13659.1|13646.6|13644.1|13631.6|517
1583167800000|2020-03-02 16:50:00|13661.6|13649.1|13676.6|13664.1|13681.6|13669.1|13656.6|13644.1|703
1583168100000|2020-03-02 16:55:00|13679.1|13666.6|13689.1|13674.1|13691.6|13679.1|13679.1|13664.1|1092
1583168400000|2020-03-02 17:00:00|13686.6|13671.6|13689.1|13674.1|13701.6|13689.1|13684.1|13671.6|1063
1583168700000|2020-03-02 17:05:00|13686.6|13676.6|13666.6|13654.1|13694.1|13679.1|13664.1|13651.6|981
1583169000000|2020-03-02 17:10:00|13669.1|13656.6|13666.6|13654.1|13671.6|13659.1|13656.6|13644.1|361
1583169300000|2020-03-02 17:15:00|13664.1|13651.6|13659.1|13646.6|13666.6|13651.6|13646.6|13634.1|237
1583169600000|2020-03-02 17:20:00|13656.6|13644.1|13646.6|13634.1|13659.1|13646.6|13641.6|13629.1|133
1583169900000|2020-03-02 17:25:00|13644.1|13631.6|13664.1|13651.6|13669.1|13656.6|13644.1|13631.6|598
1583170200000|2020-03-02 17:30:00|13661.6|13649.1|13664.1|13651.6|13669.1|13656.6|13661.6|13649.1|191
1583170500000|2020-03-02 17:35:00|13666.6|13654.1|13679.1|13666.6|13686.6|13674.1|13666.6|13654.1|303
1583170800000|2020-03-02 17:40:00|13681.6|13669.1|13666.6|13654.1|13686.6|13674.1|13661.6|13649.1|314
1583171100000|2020-03-02 17:45:00|13669.1|13656.6|13679.1|13666.6|13684.1|13671.6|13669.1|13654.1|242
1583171400000|2020-03-02 17:50:00|13681.6|13669.1|13684.1|13671.6|13691.6|13679.1|13674.1|13661.6|391
1583171700000|2020-03-02 17:55:00|13681.6|13669.1|13676.6|13664.1|13684.1|13671.6|13671.6|13656.6|362
1583172000000|2020-03-02 18:00:00|13679.1|13661.6|13679.1|13666.6|13681.6|13669.1|13669.1|13656.6|228
1583172300000|2020-03-02 18:05:00|13676.6|13664.1|13654.1|13639.1|13676.6|13664.1|13649.1|13636.6|413
1583172600000|2020-03-02 18:10:00|13651.6|13641.6|13659.1|13646.6|13661.6|13649.1|13649.1|13636.6|249
1583172900000|2020-03-02 18:15:00|13661.6|13649.1|13644.1|13629.1|13661.6|13649.1|13641.6|13629.1|384
1583173200000|2020-03-02 18:20:00|13641.6|13631.6|13646.6|13634.1|13649.1|13636.6|13639.1|13626.6|278
1583173500000|2020-03-02 18:25:00|13644.1|13631.6|13641.6|13629.1|13651.6|13639.1|13631.6|13619.1|495
1583173800000|2020-03-02 18:30:00|13644.1|13631.6|13639.1|13624.1|13646.6|13634.1|13626.6|13614.1|688
1583174100000|2020-03-02 18:35:00|13636.6|13626.6|13656.6|13644.1|13656.6|13644.1|13636.6|13624.1|165
1583174400000|2020-03-02 18:40:00|13659.1|13641.6|13656.6|13641.6|13661.6|13649.1|13646.6|13634.1|263
1583174700000|2020-03-02 18:45:00|13659.1|13644.1|13646.6|13634.1|13659.1|13646.6|13646.6|13631.6|520
1583175000000|2020-03-02 18:50:00|13649.1|13636.6|13639.1|13626.6|13651.6|13639.1|13634.1|13621.6|163
1583175300000|2020-03-02 18:55:00|13641.6|13629.1|13661.6|13649.1|13664.1|13649.1|13641.6|13626.6|269
1583175600000|2020-03-02 19:00:00|13659.1|13646.6|13661.6|13649.1|13669.1|13656.6|13656.6|13644.1|152
1583175900000|2020-03-02 19:05:00|13659.1|13646.6|13666.6|13651.6|13666.6|13654.1|13646.6|13634.1|270
1583176200000|2020-03-02 19:10:00|13664.1|13649.1|13659.1|13646.6|13666.6|13651.6|13651.6|13639.1|100
1583176500000|2020-03-02 19:15:00|13656.6|13644.1|13646.6|13634.1|13661.6|13646.6|13646.6|13631.6|179
1583176800000|2020-03-02 19:20:00|13649.1|13636.6|13629.1|13614.1|13649.1|13636.6|13629.1|13614.1|319
1583177100000|2020-03-02 19:25:00|13626.6|13616.6|13624.1|13609.1|13639.1|13626.6|13624.1|13609.1|205
1583177400000|2020-03-02 19:30:00|13626.6|13611.6|13616.6|13601.6|13634.1|13621.6|13614.1|13601.6|169
1583177700000|2020-03-02 19:35:00|13614.1|13604.1|13601.6|13586.6|13619.1|13606.6|13596.6|13584.1|207
1583178000000|2020-03-02 19:40:00|13599.1|13584.1|13594.1|13584.1|13604.1|13589.1|13586.6|13574.1|229
1583178300000|2020-03-02 19:45:00|13592.9|13582.9|13614.1|13604.1|13616.6|13606.6|13587.9|13577.9|135
1583178600000|2020-03-02 19:50:00|13612.9|13602.9|13624.1|13614.1|13625.4|13615.4|13605.4|13595.4|111
1583178900000|2020-03-02 19:55:00|13622.9|13612.9|13594.1|13584.1|13627.9|13617.9|13587.9|13577.9|352
1583179200000|2020-03-02 20:00:00|13595.4|13585.4|13610.4|13600.4|13612.9|13602.9|13591.6|13581.6|136
1583179500000|2020-03-02 20:05:00|13611.6|13601.6|13621.6|13611.6|13625.4|13615.4|13610.4|13600.4|121
1583179800000|2020-03-02 20:10:00|13620.4|13610.4|13626.6|13616.6|13627.9|13617.9|13615.4|13605.4|65
1583180100000|2020-03-02 20:15:00|13625.4|13615.4|13627.9|13617.9|13640.4|13630.4|13620.4|13610.4|175
1583180400000|2020-03-02 20:20:00|13629.1|13619.1|13665.4|13655.4|13667.9|13657.9|13625.4|13615.4|326
1583180700000|2020-03-02 20:25:00|13664.1|13654.1|13670.4|13660.4|13672.9|13662.9|13660.4|13650.4|383
1583181000000|2020-03-02 20:30:00|13671.6|13661.6|13662.9|13652.9|13672.9|13662.9|13660.4|13650.4|212
1583181300000|2020-03-02 20:35:00|13665.4|13655.4|13677.9|13667.9|13677.9|13667.9|13665.4|13655.4|451
1583181600000|2020-03-02 20:40:00|13676.6|13666.6|13665.4|13655.4|13677.9|13667.9|13664.1|13654.1|198
1583181900000|2020-03-02 20:45:00|13666.6|13656.6|13680.4|13670.4|13685.4|13675.4|13665.4|13655.4|517
1583182200000|2020-03-02 20:50:00|13682.9|13672.9|13682.9|13672.9|13685.4|13675.4|13672.9|13662.9|1344
1583182500000|2020-03-02 20:55:00|13684.1|13674.1|13681.6|13671.6|13685.4|13675.4|13672.9|13662.9|722
1583182800000|2020-03-02 21:00:00|13682.9|13672.9|13680.4|13670.4|13682.9|13672.9|13680.4|13670.4|529
1583183100000|2020-03-02 21:05:00|13682.9|13672.9|13680.4|13670.4|13682.9|13672.9|13680.4|13670.4|287
1583183400000|2020-03-02 21:10:00|13682.9|13672.9|13682.9|13672.9|13684.1|13674.1|13680.4|13670.4|340
1583183700000|2020-03-02 21:15:00|13690.3|13666.3|13700.9|13676.9|13716|13692|13690.3|13666.3|0
1583184000000|2020-03-02 21:20:00|13700.8|13676.8|13707.2|13683.2|13708.9|13684.9|13699.7|13675.7|0
1583184300000|2020-03-02 21:25:00|13707.3|13683.3|13704.3|13680.3|13708.2|13684.2|13701.3|13677.3|0
1583184600000|2020-03-02 21:30:00|13705.9|13681.9|13754|13730|13757.4|13733.4|13698.4|13674.4|0
1583184900000|2020-03-02 21:35:00|13753.2|13729.2|13723.4|13699.4|13753.2|13729.2|13721.6|13697.6|0
1583185200000|2020-03-02 21:40:00|13722.5|13698.5|13729.2|13705.2|13742.5|13718.5|13721.6|13697.6|0
1583185500000|2020-03-02 21:45:00|13728.3|13704.3|13745.6|13721.6|13745.6|13721.6|13727.4|13703.4|0
1583185800000|2020-03-02 21:50:00|13746.5|13722.5|13712.6|13688.6|13746.5|13722.5|13699|13675|0
1583186100000|2020-03-02 21:55:00|13711.7|13687.7|13717.2|13693.2|13718.9|13694.9|13701|13677|0
1583186400000|2020-03-02 22:00:00|13715.8|13691.8|13714.8|13690.8|13718.3|13694.3|13714.3|13690.3|0
1583186700000|2020-03-02 22:05:00|13714.2|13690.2|13719.4|13695.4|13719.4|13695.4|13713.4|13689.4|0
1583187000000|2020-03-02 22:10:00|13719.9|13695.9|13720|13696|13720|13696|13717.3|13693.3|0
1583187300000|2020-03-02 22:15:00|13720.3|13696.3|13723.8|13699.8|13726.9|13702.9|13718|13694|0
1583187600000|2020-03-02 22:20:00|13724.5|13700.5|13726.3|13702.3|13728.5|13704.5|13723.6|13699.6|0
1583187900000|2020-03-02 22:25:00|13726.1|13702.1|13723.7|13699.7|13726.7|13702.7|13720.9|13696.9|0
1583188200000|2020-03-02 22:30:00|13720.9|13696.9|13729.6|13705.6|13731.2|13707.2|13719.7|13695.7|0
1583188500000|2020-03-02 22:35:00|13729.7|13705.7|13733.2|13709.2|13734.1|13710.1|13729.3|13705.3|0
1583188800000|2020-03-02 22:40:00|13734.5|13710.5|13735.2|13711.2|13736.3|13712.3|13734.2|13710.2|0
1583189100000|2020-03-02 22:45:00|13735|13711|13736.6|13712.6|13737.6|13713.6|13733.2|13709.2|0
1583189400000|2020-03-02 22:50:00|13737|13713|13745.8|13721.8|13745.8|13721.8|13737|13713|0
1583189700000|2020-03-02 22:55:00|13745.9|13721.9|13742.7|13718.7|13747.5|13723.5|13736.4|13712.4|0
1583190000000|2020-03-02 23:00:00|13739.8|13715.8|13743.5|13719.5|13763.5|13739.5|13730.8|13706.8|0
1583190300000|2020-03-02 23:05:00|13744.4|13720.4|13744.7|13720.7|13760.6|13736.6|13731.4|13707.4|0
1583190600000|2020-03-02 23:10:00|13745.1|13721.1|13744.1|13720.1|13756.2|13732.2|13743.6|13719.6|0
1583190900000|2020-03-02 23:15:00|13743.6|13719.6|13742.7|13718.7|13753.5|13729.5|13739.6|13715.6|0
1583191200000|2020-03-02 23:20:00|13741.8|13717.8|13731.9|13707.9|13741.8|13717.8|13718.5|13694.5|0
1583191500000|2020-03-02 23:25:00|13731|13707|13735.3|13711.3|13741.5|13717.5|13724.8|13700.8|0
1583191800000|2020-03-02 23:30:00|13735.7|13711.7|13725|13701|13737.1|13713.1|13718.1|13694.1|0
1583192100000|2020-03-02 23:35:00|13725.9|13701.9|13712.1|13688.1|13727.2|13703.2|13710.2|13686.2|0
1583192400000|2020-03-02 23:40:00|13711.6|13687.6|13721.2|13697.2|13725.2|13701.2|13711.6|13687.6|0
1583192700000|2020-03-02 23:45:00|13722.1|13698.1|13733.7|13709.7|13736.4|13712.4|13722.1|13698.1|0
1583193000000|2020-03-02 23:50:00|13732.8|13708.8|13763.9|13739.9|13767.9|13743.9|13732.8|13708.8|0
1583193300000|2020-03-02 23:55:00|13763.4|13739.4|13774.8|13750.8|13775.3|13751.3|13752.3|13728.3|0
1583193600000|2020-03-03 00:00:00|13775.3|13751.3|13792.1|13768.1|13805.3|13781.3|13770.5|13746.5|0
1583193900000|2020-03-03 00:05:00|13790.3|13766.3|13781.7|13757.7|13800.1|13776.1|13773.7|13749.7|0
1583194200000|2020-03-03 00:10:00|13782.6|13758.6|13766.4|13742.4|13785.3|13761.3|13758.9|13734.9|0
1583194500000|2020-03-03 00:15:00|13765.5|13741.5|13765.6|13741.6|13784.6|13760.6|13763.3|13739.3|0
1583194800000|2020-03-03 00:20:00|13765.1|13741.1|13785.7|13761.7|13787.8|13763.8|13762.8|13738.8|0
1583195100000|2020-03-03 00:25:00|13786.2|13762.2|13767.3|13743.3|13789.3|13765.3|13765.8|13741.8|0
1583195400000|2020-03-03 00:30:00|13767.1|13743.1|13763.4|13739.4|13771.1|13747.1|13761.1|13737.1|0
1583195700000|2020-03-03 00:35:00|13764.5|13740.5|13765.4|13741.4|13775.9|13751.9|13760|13736|0
1583196000000|2020-03-03 00:40:00|13765.6|13741.6|13758.9|13734.9|13771.9|13747.9|13758.4|13734.4|0
1583196300000|2020-03-03 00:45:00|13759.1|13735.1|13750.2|13726.2|13764.9|13740.9|13743.1|13719.1|0
1583196600000|2020-03-03 00:50:00|13749.2|13725.2|13747.7|13723.7|13757.8|13733.8|13747.7|13723.7|0
1583196900000|2020-03-03 00:55:00|13747.3|13723.3|13757.3|13733.3|13761|13737|13747.3|13723.3|0
1583197200000|2020-03-03 01:00:00|13758|13734|13724.6|13714.6|13758|13734|13703.4|13693.4|4488
1583197500000|2020-03-03 01:05:00|13723.4|13713.4|13720.9|13710.9|13728.4|13718.4|13705.9|13695.9|2225
1583197800000|2020-03-03 01:10:00|13722.1|13712.1|13732.1|13722.1|13742.1|13732.1|13713.4|13703.4|2845
1583198100000|2020-03-03 01:15:00|13738.4|13728.4|13719.6|13709.6|13759.6|13749.6|13718.4|13708.4|3874
1583198400000|2020-03-03 01:20:00|13718.4|13708.4|13723.4|13713.4|13735.9|13725.9|13710.9|13700.9|2866
1583198700000|2020-03-03 01:25:00|13724.6|13714.6|13774.6|13764.6|13778.4|13768.4|13724.6|13714.6|7263
1583199000000|2020-03-03 01:30:00|13775.9|13765.9|13803.4|13793.4|13813.4|13803.4|13745.9|13735.9|25675
1583199300000|2020-03-03 01:35:00|13805.9|13795.9|13765.9|13755.9|13809.6|13799.6|13753.4|13743.4|8995
1583199600000|2020-03-03 01:40:00|13763.4|13753.4|13753.4|13743.4|13765.9|13755.9|13728.4|13718.4|10456
1583199900000|2020-03-03 01:45:00|13752.1|13742.1|13705.9|13695.9|13755.9|13745.9|13705.9|13695.9|6925
1583200200000|2020-03-03 01:50:00|13707.1|13697.1|13694.6|13684.6|13713.4|13703.4|13693.4|13683.4|8687
1583200500000|2020-03-03 01:55:00|13693.4|13683.4|13710.9|13700.9|13720.9|13710.9|13690.9|13680.9|5530
1583200800000|2020-03-03 02:00:00|13708.4|13698.4|13717.1|13707.1|13728.4|13718.4|13697.1|13687.1|4887
1583201100000|2020-03-03 02:05:00|13718.4|13708.4|13713.4|13703.4|13725.9|13715.9|13710.9|13700.9|4121
1583201400000|2020-03-03 02:10:00|13710.9|13700.9|13690.9|13680.9|13710.9|13700.9|13690.9|13680.9|5344
1583201700000|2020-03-03 02:15:00|13693.4|13683.4|13708.4|13698.4|13723.4|13713.4|13690.9|13680.9|3040
1583202000000|2020-03-03 02:20:00|13707.1|13697.1|13678.4|13668.4|13708.4|13698.4|13675.9|13665.9|6888
1583202300000|2020-03-03 02:25:00|13680.9|13670.9|13703.4|13693.4|13708.4|13698.4|13674.6|13664.6|5052
1583202600000|2020-03-03 02:30:00|13704.6|13694.6|13720.9|13710.9|13720.9|13710.9|13700.9|13690.9|3999
1583202900000|2020-03-03 02:35:00|13719.6|13709.6|13735.9|13725.9|13740.9|13730.9|13710.9|13700.9|6038
1583203200000|2020-03-03 02:40:00|13737.1|13727.1|13760.9|13750.9|13760.9|13750.9|13723.4|13713.4|4520
1583203500000|2020-03-03 02:45:00|13763.4|13753.4|13778.4|13768.4|13783.4|13773.4|13750.9|13740.9|4554
1583203800000|2020-03-03 02:50:00|13780.9|13770.9|13755.9|13745.9|13793.4|13783.4|13753.4|13743.4|4718
1583204100000|2020-03-03 02:55:00|13758.4|13748.4|13758.4|13748.4|13763.4|13753.4|13743.4|13733.4|3264
1583204400000|2020-03-03 03:00:00|13759.6|13749.6|13762.1|13752.1|13762.1|13752.1|13728.4|13718.4|4543
1583204700000|2020-03-03 03:05:00|13760.9|13750.9|13765.9|13755.9|13775.9|13765.9|13753.4|13743.4|2467
1583205000000|2020-03-03 03:10:00|13767.1|13757.1|13733.4|13723.4|13768.4|13758.4|13712.1|13702.1|6336
1583205300000|2020-03-03 03:15:00|13735.9|13725.9|13710.9|13700.9|13735.9|13725.9|13703.4|13693.4|4369
1583205600000|2020-03-03 03:20:00|13708.4|13698.4|13723.4|13713.4|13738.4|13728.4|13703.4|13693.4|3849
1583205900000|2020-03-03 03:25:00|13720.9|13710.9|13702.1|13692.1|13723.4|13713.4|13687.1|13677.1|6958
1583206200000|2020-03-03 03:30:00|13700.9|13690.9|13714.6|13704.6|13723.4|13713.4|13699.6|13689.6|1251
1583206500000|2020-03-03 03:35:00|13715.9|13705.9|13715.9|13705.9|13718.4|13708.4|13708.4|13698.4|659
1583206800000|2020-03-03 03:40:00|13718.4|13708.4|13724.6|13714.6|13725.9|13715.9|13715.9|13705.9|626
1583207100000|2020-03-03 03:45:00|13725.9|13715.9|13728.4|13718.4|13729.6|13719.6|13718.4|13708.4|488
1583207400000|2020-03-03 03:50:00|13729.6|13719.6|13728.4|13718.4|13733.4|13723.4|13725.9|13715.9|460
1583207700000|2020-03-03 03:55:00|13730.9|13720.9|13720.9|13710.9|13730.9|13720.9|13720.9|13710.9|314
1583208000000|2020-03-03 04:00:00|13723.4|13713.4|13718.4|13708.4|13723.4|13713.4|13718.4|13708.4|236
1583208300000|2020-03-03 04:05:00|13715.9|13705.9|13718.4|13708.4|13720.9|13710.9|13715.9|13705.9|237
1583208600000|2020-03-03 04:10:00|13720.9|13710.9|13722.1|13712.1|13723.4|13713.4|13720.9|13710.9|114
1583208900000|2020-03-03 04:15:00|13720.9|13710.9|13723.4|13713.4|13725.9|13715.9|13720.9|13710.9|110
1583209200000|2020-03-03 04:20:00|13720.9|13710.9|13703.4|13693.4|13720.9|13710.9|13703.4|13693.4|633
1583209500000|2020-03-03 04:25:00|13704.6|13694.6|13703.4|13693.4|13708.4|13698.4|13703.4|13693.4|426
1583209800000|2020-03-03 04:30:00|13700.9|13690.9|13695.9|13685.9|13700.9|13690.9|13693.4|13683.4|777
1583210100000|2020-03-03 04:35:00|13697.1|13687.1|13693.4|13683.4|13703.4|13693.4|13692.1|13682.1|588
1583210400000|2020-03-03 04:40:00|13695.9|13685.9|13695.9|13685.9|13703.4|13693.4|13690.9|13680.9|588
1583210700000|2020-03-03 04:45:00|13694.6|13684.6|13703.4|13693.4|13704.6|13694.6|13693.4|13683.4|170
1583211000000|2020-03-03 04:50:00|13704.6|13694.6|13708.4|13698.4|13708.4|13698.4|13703.4|13693.4|710
1583211300000|2020-03-03 04:55:00|13709.6|13699.6|13703.4|13693.4|13710.9|13700.9|13700.9|13690.9|397
1583211600000|2020-03-03 05:00:00|13700.9|13690.9|13680.9|13670.9|13704.6|13694.6|13680.9|13670.9|4151
1583211900000|2020-03-03 05:05:00|13679.6|13669.6|13693.4|13683.4|13699.6|13689.6|13673.4|13663.4|2945
1583212200000|2020-03-03 05:10:00|13690.9|13680.9|13683.4|13673.4|13695.9|13685.9|13678.4|13668.4|3627
1583212500000|2020-03-03 05:15:00|13680.9|13670.9|13669.6|13659.6|13690.9|13680.9|13663.4|13653.4|4664
1583212800000|2020-03-03 05:20:00|13668.4|13658.4|13680.9|13670.9|13680.9|13670.9|13655.9|13645.9|5912
1583213100000|2020-03-03 05:25:00|13678.4|13668.4|13673.4|13663.4|13685.9|13675.9|13670.9|13660.9|3154
1583213400000|2020-03-03 05:30:00|13672.1|13662.1|13687.1|13677.1|13688.4|13678.4|13655.9|13645.9|3848
1583213700000|2020-03-03 05:35:00|13685.9|13675.9|13683.4|13673.4|13700.9|13690.9|13678.4|13668.4|2631
1583214000000|2020-03-03 05:40:00|13680.9|13670.9|13690.9|13680.9|13700.9|13690.9|13673.4|13663.4|4006
1583214300000|2020-03-03 05:45:00|13689.6|13679.6|13665.9|13655.9|13694.6|13684.6|13663.4|13653.4|2980
1583214600000|2020-03-03 05:50:00|13667.1|13657.1|13685.9|13675.9|13685.9|13675.9|13659.6|13649.6|3802
1583214900000|2020-03-03 05:55:00|13688.4|13678.4|13668.4|13658.4|13690.9|13680.9|13660.9|13650.9|4162
1583215200000|2020-03-03 06:00:00|13667.1|13657.1|13675.9|13665.9|13678.4|13668.4|13658.4|13648.4|3461
1583215500000|2020-03-03 06:05:00|13677.1|13667.1|13663.4|13653.4|13678.4|13668.4|13660.9|13650.9|2641
1583215800000|2020-03-03 06:10:00|13660.9|13650.9|13653.4|13643.4|13664.6|13654.6|13648.4|13638.4|4491
1583216100000|2020-03-03 06:15:00|13652.1|13642.1|13648.4|13638.4|13655.9|13645.9|13633.4|13623.4|3866
1583216400000|2020-03-03 06:20:00|13647.1|13637.1|13670.9|13660.9|13680.9|13670.9|13647.1|13637.1|4339
1583216700000|2020-03-03 06:25:00|13668.4|13658.4|13683.4|13673.4|13683.4|13673.4|13663.4|13653.4|4045
1583217000000|2020-03-03 06:30:00|13685.9|13675.9|13663.4|13653.4|13685.9|13675.9|13662.1|13652.1|3821
1583217300000|2020-03-03 06:35:00|13662.1|13652.1|13675.9|13665.9|13683.4|13673.4|13650.9|13640.9|2879
1583217600000|2020-03-03 06:40:00|13677.1|13667.1|13690.9|13680.9|13695.9|13685.9|13675.9|13665.9|3833
1583217900000|2020-03-03 06:45:00|13692.1|13682.1|13688.4|13678.4|13695.9|13685.9|13683.4|13673.4|2682
1583218200000|2020-03-03 06:50:00|13690.9|13680.9|13694.6|13684.6|13695.9|13685.9|13688.4|13678.4|3532
1583218500000|2020-03-03 06:55:00|13693.4|13683.4|13680.9|13670.9|13698.4|13688.4|13680.9|13670.9|5472
1583218800000|2020-03-03 07:00:00|13679.6|13669.6|13694.6|13684.6|13695.9|13685.9|13675.9|13665.9|1682
1583219100000|2020-03-03 07:05:00|13695.9|13685.9|13685.9|13675.9|13695.9|13685.9|13683.4|13673.4|860
1583219400000|2020-03-03 07:10:00|13684.6|13674.6|13695.9|13685.9|13698.4|13688.4|13684.6|13674.6|1199
1583219700000|2020-03-03 07:15:00|13694.6|13684.6|13693.4|13683.4|13698.4|13688.4|13688.4|13678.4|672
1583220000000|2020-03-03 07:20:00|13692.1|13682.1|13690.9|13680.9|13693.4|13683.4|13685.9|13675.9|549
1583220300000|2020-03-03 07:25:00|13693.4|13683.4|13693.4|13683.4|13695.9|13685.9|13688.4|13678.4|512
1583220600000|2020-03-03 07:30:00|13695.9|13685.9|13685.9|13675.9|13695.9|13685.9|13683.4|13673.4|589
1583220900000|2020-03-03 07:35:00|13688.4|13678.4|13685.9|13675.9|13690.9|13680.9|13683.4|13673.4|809
1583221200000|2020-03-03 07:40:00|13688.4|13678.4|13695.9|13685.9|13698.4|13688.4|13687.1|13677.1|671
1583221500000|2020-03-03 07:45:00|13698.4|13688.4|13683.4|13673.4|13698.4|13688.4|13683.4|13673.4|575
1583221800000|2020-03-03 07:50:00|13685.9|13675.9|13688.4|13678.4|13693.4|13683.4|13685.9|13675.9|873
1583222100000|2020-03-03 07:55:00|13689.6|13679.6|13693.4|13683.4|13695.9|13685.9|13685.9|13675.9|1714
1583222400000|2020-03-03 08:00:00|13694.6|13682.1|13692.1|13679.6|13697.1|13684.6|13684.6|13672.1|2156
1583222700000|2020-03-03 08:05:00|13689.6|13677.1|13664.6|13652.1|13692.1|13679.6|13659.6|13647.1|1687
1583223000000|2020-03-03 08:10:00|13667.1|13654.6|13699.6|13687.1|13699.6|13687.1|13652.1|13639.6|3320
1583223300000|2020-03-03 08:15:00|13697.1|13684.6|13709.6|13697.1|13714.6|13702.1|13692.1|13679.6|1259
1583223600000|2020-03-03 08:20:00|13712.1|13694.6|13704.6|13692.1|13712.1|13699.6|13702.1|13687.1|812
1583223900000|2020-03-03 08:25:00|13707.1|13694.6|13709.6|13697.1|13712.1|13699.6|13694.6|13682.1|1290
1583224200000|2020-03-03 08:30:00|13716.2|13692.2|13758.6|13734.6|13759.9|13735.9|13716.2|13692.2|0
1583224500000|2020-03-03 08:35:00|13759|13735|13769.9|13745.9|13782.1|13758.1|13749.9|13725.9|849
1583224800000|2020-03-03 08:40:00|13770.1|13746.1|13765.5|13741.5|13786.1|13762.1|13760.8|13736.8|0
1583225100000|2020-03-03 08:45:00|13765.2|13741.2|13752.4|13728.4|13768.8|13744.8|13744.2|13720.2|0
1583225400000|2020-03-03 08:50:00|13751.5|13727.5|13721.5|13697.5|13751.9|13727.9|13721.5|13697.5|0
1583225700000|2020-03-03 08:55:00|13721.8|13697.8|13732.4|13708.4|13740.5|13716.5|13714.5|13690.5|0
1583226000000|2020-03-03 09:00:00|13717.1|13704.6|13707.1|13694.6|13722.1|13709.6|13707.1|13694.6|654
1583226300000|2020-03-03 09:05:00|13709.6|13697.1|13722.1|13709.6|13722.1|13709.6|13707.1|13694.6|328
1583226600000|2020-03-03 09:10:00|13724.6|13712.1|13729.6|13714.6|13739.6|13727.1|13722.1|13709.6|514
1583226900000|2020-03-03 09:15:00|13727.1|13717.1|13732.1|13719.6|13737.1|13724.6|13724.6|13712.1|369
1583227200000|2020-03-03 09:20:00|13729.6|13717.1|13722.1|13709.6|13737.1|13724.6|13719.6|13707.1|278
1583227500000|2020-03-03 09:25:00|13724.6|13712.1|13727.1|13714.6|13729.6|13717.1|13722.1|13709.6|233
1583227800000|2020-03-03 09:30:00|13729.6|13717.1|13732.1|13719.6|13737.1|13724.6|13719.6|13707.1|466
1583228100000|2020-03-03 09:35:00|13734.6|13722.1|13734.6|13719.6|13739.6|13727.1|13727.1|13714.6|355
1583228400000|2020-03-03 09:40:00|13732.1|13717.1|13742.1|13729.6|13742.1|13729.6|13729.6|13717.1|205
1583228700000|2020-03-03 09:45:00|13739.6|13727.1|13744.6|13732.1|13747.1|13734.6|13737.1|13724.6|170
1583229000000|2020-03-03 09:50:00|13742.1|13729.6|13754.6|13742.1|13757.1|13742.1|13742.1|13729.6|911
1583229300000|2020-03-03 09:55:00|13757.1|13744.6|13762.1|13749.6|13762.1|13749.6|13742.1|13729.6|752
1583229600000|2020-03-03 10:00:00|13759.6|13747.1|13767.1|13754.6|13769.6|13757.1|13759.6|13747.1|729
1583229900000|2020-03-03 10:05:00|13769.6|13752.1|13749.6|13734.6|13769.6|13754.6|13744.6|13732.1|340
1583230200000|2020-03-03 10:10:00|13747.1|13737.1|13747.1|13734.6|13757.1|13744.6|13744.6|13732.1|262
1583230500000|2020-03-03 10:15:00|13744.6|13732.1|13754.6|13742.1|13757.1|13744.6|13744.6|13732.1|204
1583230800000|2020-03-03 10:20:00|13752.1|13739.6|13752.1|13739.6|13757.1|13744.6|13744.6|13732.1|133
1583231100000|2020-03-03 10:25:00|13754.6|13742.1|13747.1|13734.6|13754.6|13742.1|13739.6|13727.1|277
1583231400000|2020-03-03 10:30:00|13749.6|13737.1|13747.1|13732.1|13757.1|13744.6|13742.1|13729.6|261
1583231700000|2020-03-03 10:35:00|13744.6|13734.6|13739.6|13727.1|13747.1|13734.6|13737.1|13724.6|167
1583232000000|2020-03-03 10:40:00|13742.1|13729.6|13739.6|13727.1|13744.6|13732.1|13737.1|13724.6|49
1583232300000|2020-03-03 10:45:00|13742.1|13724.6|13744.6|13732.1|13749.6|13737.1|13739.6|13724.6|123
1583232600000|2020-03-03 10:50:00|13742.1|13729.6|13749.6|13737.1|13749.6|13737.1|13739.6|13727.1|144
1583232900000|2020-03-03 10:55:00|13752.1|13739.6|13752.1|13737.1|13752.1|13739.6|13742.1|13729.6|108
1583233200000|2020-03-03 11:00:00|13749.6|13739.6|13739.6|13727.1|13749.6|13739.6|13734.6|13722.1|290
1583233500000|2020-03-03 11:05:00|13742.1|13729.6|13727.1|13714.6|13742.1|13729.6|13719.6|13707.1|443
1583233800000|2020-03-03 11:10:00|13729.6|13717.1|13729.6|13717.1|13729.6|13717.1|13717.1|13704.6|492
1583234100000|2020-03-03 11:15:00|13727.1|13714.6|13729.6|13717.1|13732.1|13719.6|13722.1|13709.6|292
1583234400000|2020-03-03 11:20:00|13732.1|13719.6|13724.6|13712.1|13737.1|13724.6|13724.6|13712.1|204
1583234700000|2020-03-03 11:25:00|13727.1|13714.6|13714.6|13702.1|13727.1|13714.6|13712.1|13699.6|636
1583235000000|2020-03-03 11:30:00|13712.1|13699.6|13727.1|13714.6|13729.6|13717.1|13712.1|13699.6|490
1583235300000|2020-03-03 11:35:00|13724.6|13712.1|13722.1|13709.6|13732.1|13717.1|13722.1|13709.6|358
1583235600000|2020-03-03 11:40:00|13724.6|13712.1|13717.1|13704.6|13727.1|13714.6|13707.1|13694.6|571
1583235900000|2020-03-03 11:45:00|13719.6|13707.1|13712.1|13699.6|13719.6|13707.1|13712.1|13699.6|184
1583236200000|2020-03-03 11:50:00|13714.6|13697.1|13714.6|13702.1|13719.6|13707.1|13712.1|13697.1|93
1583236500000|2020-03-03 11:55:00|13717.1|13699.6|13719.6|13707.1|13724.6|13712.1|13714.6|13699.6|216
1583236800000|2020-03-03 12:00:00|13722.1|13709.6|13732.1|13719.6|13732.1|13719.6|13722.1|13707.1|199
1583237100000|2020-03-03 12:05:00|13734.6|13717.1|13742.1|13727.1|13742.1|13729.6|13727.1|13714.6|474
1583237400000|2020-03-03 12:10:00|13739.6|13724.6|13739.6|13727.1|13749.6|13737.1|13737.1|13724.6|268
1583237700000|2020-03-03 12:15:00|13742.1|13724.6|13739.6|13727.1|13742.1|13729.6|13737.1|13722.1|114
1583238000000|2020-03-03 12:20:00|13737.1|13724.6|13739.6|13727.1|13744.6|13732.1|13734.6|13722.1|180
1583238300000|2020-03-03 12:25:00|13742.1|13724.6|13742.1|13727.1|13742.1|13729.6|13734.6|13722.1|131
1583238600000|2020-03-03 12:30:00|13739.6|13724.6|13737.1|13724.6|13747.1|13734.6|13732.1|13719.6|802
1583238900000|2020-03-03 12:35:00|13734.6|13722.1|13707.1|13692.1|13737.1|13724.6|13699.6|13687.1|1509
1583239200000|2020-03-03 12:40:00|13704.6|13689.6|13702.1|13689.6|13714.6|13702.1|13699.6|13687.1|510
1583239500000|2020-03-03 12:45:00|13699.6|13687.1|13699.6|13687.1|13704.6|13692.1|13692.1|13679.6|849
1583239800000|2020-03-03 12:50:00|13702.1|13689.6|13699.6|13687.1|13709.6|13697.1|13689.6|13674.6|697
1583240100000|2020-03-03 12:55:00|13697.1|13684.6|13702.1|13689.6|13712.1|13699.6|13689.6|13674.6|555
1583240400000|2020-03-03 13:00:00|13699.6|13687.1|13689.6|13677.1|13702.1|13689.6|13684.6|13672.1|429
1583240700000|2020-03-03 13:05:00|13692.1|13679.6|13674.6|13662.1|13692.1|13679.6|13669.6|13654.6|609
1583241000000|2020-03-03 13:10:00|13672.1|13659.6|13692.1|13679.6|13692.1|13679.6|13672.1|13659.6|437
1583241300000|2020-03-03 13:15:00|13689.6|13677.1|13692.1|13679.6|13697.1|13684.6|13682.1|13669.6|235
1583241600000|2020-03-03 13:20:00|13689.6|13677.1|13704.6|13692.1|13707.1|13694.6|13687.1|13674.6|324
1583241900000|2020-03-03 13:25:00|13707.1|13689.6|13707.1|13694.6|13714.6|13702.1|13702.1|13689.6|310
1583242200000|2020-03-03 13:30:00|13704.6|13692.1|13722.1|13709.6|13727.1|13714.6|13702.1|13689.6|755
1583242500000|2020-03-03 13:35:00|13719.6|13707.1|13714.6|13699.6|13727.1|13714.6|13704.6|13692.1|440
1583242800000|2020-03-03 13:40:00|13712.1|13702.1|13714.6|13702.1|13719.6|13704.6|13707.1|13694.6|459
1583243100000|2020-03-03 13:45:00|13712.1|13699.6|13714.6|13702.1|13714.6|13702.1|13709.6|13694.6|234
1583243400000|2020-03-03 13:50:00|13717.1|13704.6|13724.6|13709.6|13732.1|13719.6|13717.1|13704.6|412
1583243700000|2020-03-03 13:55:00|13722.1|13712.1|13727.1|13714.6|13732.1|13719.6|13719.6|13707.1|184
1583244000000|2020-03-03 14:00:00|13724.6|13712.1|13724.6|13712.1|13729.6|13717.1|13719.6|13707.1|171
1583244300000|2020-03-03 14:05:00|13727.1|13714.6|13732.1|13719.6|13742.1|13729.6|13724.6|13714.6|394
1583244600000|2020-03-03 14:10:00|13734.6|13722.1|13739.6|13727.1|13742.1|13729.6|13727.1|13714.6|359
1583244900000|2020-03-03 14:15:00|13742.1|13724.6|13742.1|13729.6|13752.1|13739.6|13739.6|13724.6|411
1583245200000|2020-03-03 14:20:00|13744.6|13732.1|13744.6|13732.1|13749.6|13737.1|13739.6|13727.1|146
1583245500000|2020-03-03 14:25:00|13747.1|13729.6|13744.6|13732.1|13749.6|13737.1|13737.1|13724.6|186
1583245800000|2020-03-03 14:30:00|13742.1|13729.6|13699.6|13687.1|13744.6|13732.1|13694.6|13682.1|1349
1583246100000|2020-03-03 14:35:00|13697.1|13684.6|13692.1|13677.1|13697.1|13684.6|13669.6|13657.1|1144
1583246400000|2020-03-03 14:40:00|13689.6|13679.6|13682.1|13669.6|13697.1|13684.6|13682.1|13669.6|570
1583246700000|2020-03-03 14:45:00|13684.6|13672.1|13684.6|13672.1|13687.1|13674.6|13672.1|13659.6|612
1583247000000|2020-03-03 14:50:00|13682.1|13669.6|13679.6|13667.1|13687.1|13674.6|13667.1|13654.6|969
1583247300000|2020-03-03 14:55:00|13682.1|13664.6|13699.6|13684.6|13702.1|13689.6|13672.1|13659.6|767
1583247600000|2020-03-03 15:00:00|13702.1|13687.1|13827.1|13814.6|13839.6|13827.1|13699.6|13687.1|10231
1583247900000|2020-03-03 15:05:00|13829.6|13817.1|13807.1|13794.6|13847.1|13834.6|13782.1|13769.6|4794
1583248200000|2020-03-03 15:10:00|13809.6|13797.1|13769.6|13757.1|13827.1|13814.6|13767.1|13754.6|3215
1583248500000|2020-03-03 15:15:00|13767.1|13754.6|13774.6|13762.1|13794.6|13782.1|13744.6|13732.1|2184
1583248800000|2020-03-03 15:20:00|13777.1|13759.6|13817.1|13802.1|13817.1|13804.6|13772.1|13759.6|1859
1583249100000|2020-03-03 15:25:00|13814.6|13804.6|13789.6|13777.1|13819.6|13807.1|13787.1|13774.6|1666
1583249400000|2020-03-03 15:30:00|13787.1|13774.6|13799.6|13787.1|13822.1|13809.6|13784.6|13772.1|1667
1583249700000|2020-03-03 15:35:00|13802.1|13784.6|13824.6|13812.1|13832.1|13819.6|13799.6|13784.6|1163
1583250000000|2020-03-03 15:40:00|13822.1|13809.6|13824.6|13812.1|13837.1|13824.6|13814.6|13802.1|1153
1583250300000|2020-03-03 15:45:00|13822.1|13809.6|13792.1|13779.6|13829.6|13817.1|13787.1|13774.6|871
1583250600000|2020-03-03 15:50:00|13794.6|13782.1|13787.1|13772.1|13799.6|13787.1|13774.6|13762.1|1231
1583250900000|2020-03-03 15:55:00|13784.6|13769.6|13817.1|13804.6|13822.1|13809.6|13779.6|13767.1|1035
1583251200000|2020-03-03 16:00:00|13814.6|13802.1|13819.6|13807.1|13834.6|13822.1|13807.1|13794.6|1180
1583251500000|2020-03-03 16:05:00|13817.1|13804.6|13782.1|13769.6|13817.1|13804.6|13779.6|13767.1|962
1583251800000|2020-03-03 16:10:00|13779.6|13767.1|13744.6|13732.1|13787.1|13774.6|13742.1|13729.6|1086
1583252100000|2020-03-03 16:15:00|13747.1|13734.6|13742.1|13727.1|13772.1|13759.6|13737.1|13724.6|1391
1583252400000|2020-03-03 16:20:00|13739.6|13729.6|13697.1|13684.6|13744.6|13732.1|13694.6|13682.1|1863
1583252700000|2020-03-03 16:25:00|13694.6|13682.1|13684.6|13672.1|13704.6|13692.1|13677.1|13664.6|2134
1583253000000|2020-03-03 16:30:00|13687.1|13674.6|13699.6|13687.1|13699.6|13687.1|13677.1|13664.6|1167
1583253300000|2020-03-03 16:35:00|13702.1|13689.6|13712.1|13699.6|13717.1|13704.6|13689.6|13677.1|1448
1583253600000|2020-03-03 16:40:00|13714.6|13702.1|13707.1|13694.6|13722.1|13709.6|13692.1|13679.6|478
1583253900000|2020-03-03 16:45:00|13709.6|13697.1|13687.1|13672.1|13712.1|13699.6|13684.6|13672.1|607
1583254200000|2020-03-03 16:50:00|13684.6|13674.6|13714.6|13702.1|13719.6|13707.1|13682.1|13669.6|1171
1583254500000|2020-03-03 16:55:00|13717.1|13699.6|13727.1|13712.1|13732.1|13719.6|13707.1|13694.6|869
1583254800000|2020-03-03 17:00:00|13724.6|13714.6|13727.1|13714.6|13727.1|13714.6|13704.6|13692.1|561
1583255100000|2020-03-03 17:05:00|13729.6|13712.1|13737.1|13722.1|13739.6|13727.1|13722.1|13707.1|373
1583255400000|2020-03-03 17:10:00|13734.6|13724.6|13719.6|13707.1|13744.6|13732.1|13719.6|13704.6|571
1583255700000|2020-03-03 17:15:00|13722.1|13709.6|13712.1|13699.6|13724.6|13712.1|13712.1|13697.1|321
1583256000000|2020-03-03 17:20:00|13714.6|13702.1|13717.1|13704.6|13719.6|13707.1|13704.6|13692.1|167
1583256300000|2020-03-03 17:25:00|13719.6|13707.1|13707.1|13694.6|13722.1|13709.6|13699.6|13687.1|196
1583256600000|2020-03-03 17:30:00|13709.6|13692.1|13702.1|13689.6|13709.6|13697.1|13697.1|13684.6|359
1583256900000|2020-03-03 17:35:00|13699.6|13687.1|13712.1|13699.6|13712.1|13699.6|13699.6|13687.1|129
1583257200000|2020-03-03 17:40:00|13709.6|13697.1|13704.6|13692.1|13717.1|13704.6|13704.6|13689.6|95
1583257500000|2020-03-03 17:45:00|13707.1|13694.6|13727.1|13714.6|13734.6|13719.6|13704.6|13694.6|918
1583257800000|2020-03-03 17:50:00|13724.6|13712.1|13707.1|13692.1|13727.1|13714.6|13704.6|13692.1|348
1583258100000|2020-03-03 17:55:00|13704.6|13694.6|13707.1|13692.1|13709.6|13697.1|13697.1|13684.6|239
1583258400000|2020-03-03 18:00:00|13704.6|13689.6|13687.1|13674.6|13704.6|13692.1|13679.6|13667.1|574
1583258700000|2020-03-03 18:05:00|13684.6|13672.1|13687.1|13672.1|13692.1|13679.6|13679.6|13667.1|163
1583259000000|2020-03-03 18:10:00|13684.6|13674.6|13674.6|13662.1|13689.6|13677.1|13672.1|13659.6|302
1583259300000|2020-03-03 18:15:00|13677.1|13659.6|13669.6|13657.1|13682.1|13667.1|13664.6|13652.1|473
1583259600000|2020-03-03 18:20:00|13672.1|13659.6|13664.6|13652.1|13677.1|13664.6|13659.6|13647.1|389
1583259900000|2020-03-03 18:25:00|13662.1|13649.6|13662.1|13649.6|13667.1|13654.6|13642.1|13629.6|733
1583260200000|2020-03-03 18:30:00|13664.6|13647.1|13677.1|13664.6|13677.1|13664.6|13654.6|13642.1|609
1583260500000|2020-03-03 18:35:00|13674.6|13662.1|13674.6|13662.1|13679.6|13667.1|13669.6|13657.1|287
1583260800000|2020-03-03 18:40:00|13672.1|13659.6|13644.6|13629.6|13674.6|13659.6|13642.1|13629.6|311
1583261100000|2020-03-03 18:45:00|13642.1|13632.1|13639.6|13627.1|13659.6|13647.1|13639.6|13627.1|574
1583261400000|2020-03-03 18:50:00|13642.1|13629.6|13642.1|13627.1|13649.6|13637.1|13637.1|13624.6|430
1583261700000|2020-03-03 18:55:00|13639.6|13629.6|13629.6|13617.1|13644.6|13632.1|13627.1|13614.6|617
1583262000000|2020-03-03 19:00:00|13627.1|13614.6|13624.6|13609.6|13637.1|13624.6|13619.6|13607.1|582
1583262300000|2020-03-03 19:05:00|13622.1|13612.1|13604.6|13592.1|13624.6|13612.1|13604.6|13592.1|760
1583262600000|2020-03-03 19:10:00|13607.1|13594.6|13632.1|13617.1|13632.1|13619.6|13599.6|13587.1|1196
1583262900000|2020-03-03 19:15:00|13629.6|13619.6|13614.6|13599.6|13632.1|13619.6|13612.1|13599.6|454
1583263200000|2020-03-03 19:20:00|13612.1|13597.1|13624.6|13609.6|13639.6|13627.1|13607.1|13594.6|299
1583263500000|2020-03-03 19:25:00|13622.1|13612.1|13654.6|13639.6|13657.1|13644.6|13622.1|13609.6|441
1583263800000|2020-03-03 19:30:00|13652.1|13642.1|13647.1|13634.6|13657.1|13644.6|13639.6|13627.1|660
1583264100000|2020-03-03 19:35:00|13649.6|13632.1|13629.6|13617.1|13649.6|13637.1|13624.6|13612.1|261
1583264400000|2020-03-03 19:40:00|13627.1|13614.6|13628.4|13618.4|13637.1|13624.6|13624.6|13612.1|163
1583264700000|2020-03-03 19:45:00|13629.6|13619.6|13668.4|13658.4|13670.9|13660.9|13628.4|13618.4|323
1583265000000|2020-03-03 19:50:00|13669.6|13659.6|13684.6|13674.6|13685.9|13675.9|13650.9|13640.9|384
1583265300000|2020-03-03 19:55:00|13683.4|13673.4|13675.9|13665.9|13685.9|13675.9|13664.6|13654.6|269
1583265600000|2020-03-03 20:00:00|13678.4|13668.4|13702.1|13692.1|13703.4|13693.4|13665.9|13655.9|390
1583265900000|2020-03-03 20:05:00|13700.9|13690.9|13680.9|13670.9|13700.9|13690.9|13668.4|13658.4|537
1583266200000|2020-03-03 20:10:00|13682.1|13672.1|13710.9|13700.9|13720.9|13710.9|13675.9|13665.9|550
1583266500000|2020-03-03 20:15:00|13709.6|13699.6|13714.6|13704.6|13720.9|13710.9|13700.9|13690.9|128
1583266800000|2020-03-03 20:20:00|13713.4|13703.4|13667.1|13657.1|13718.4|13708.4|13665.9|13655.9|434
1583267100000|2020-03-03 20:25:00|13665.9|13655.9|13710.9|13700.9|13710.9|13700.9|13665.9|13655.9|213
1583267400000|2020-03-03 20:30:00|13709.6|13699.6|13684.6|13674.6|13710.9|13700.9|13673.4|13663.4|147
1583267700000|2020-03-03 20:35:00|13685.9|13675.9|13660.9|13650.9|13690.9|13680.9|13654.6|13644.6|221
1583268000000|2020-03-03 20:40:00|13663.4|13653.4|13678.4|13668.4|13685.9|13675.9|13650.9|13640.9|491
1583268300000|2020-03-03 20:45:00|13675.9|13665.9|13664.6|13654.6|13703.4|13693.4|13663.4|13653.4|311
1583268600000|2020-03-03 20:50:00|13663.4|13653.4|13682.1|13672.1|13687.1|13677.1|13650.9|13640.9|457
1583268900000|2020-03-03 20:55:00|13680.9|13670.9|13650.9|13640.9|13698.4|13688.4|13640.9|13630.9|604
1583269200000|2020-03-03 21:00:00|13649.6|13639.6|13668.4|13658.4|13668.4|13658.4|13648.4|13638.4|115
1583269500000|2020-03-03 21:05:00|||||||||48
1583269800000|2020-03-03 21:10:00|13665.9|13655.9|13654.6|13644.6|13668.4|13658.4|13649.6|13639.6|43
1583270100000|2020-03-03 21:15:00|13655.7|13631.7|13664.2|13640.2|13664.2|13640.2|13650.6|13626.6|0
1583270400000|2020-03-03 21:20:00|13661.9|13637.9|13658.6|13634.6|13661.9|13637.9|13655.9|13631.9|0
1583270700000|2020-03-03 21:25:00|13658.7|13634.7|13666.5|13642.5|13666.6|13642.6|13658.3|13634.3|0
1583271000000|2020-03-03 21:30:00|13658.7|13634.7|13666|13642|13673.3|13649.3|13636.8|13612.8|0
1583271300000|2020-03-03 21:35:00|13665.1|13641.1|13655.9|13631.9|13668.8|13644.8|13654.2|13630.2|0
1583271600000|2020-03-03 21:40:00|13656.8|13632.8|13648.9|13624.9|13657.7|13633.7|13643.2|13619.2|0
1583271900000|2020-03-03 21:45:00|13650.7|13626.7|13635.4|13611.4|13650.7|13626.7|13635.3|13611.3|0
1583272200000|2020-03-03 21:50:00|13636.3|13612.3|13627.3|13603.3|13640|13616|13624.6|13600.6|0
1583272500000|2020-03-03 21:55:00|13628.2|13604.2|13626|13602|13639.2|13615.2|13624.7|13600.7|0
1583272800000|2020-03-03 22:00:00|13626.2|13602.2|13622.7|13598.7|13632.4|13608.4|13622.7|13598.7|0
1583273100000|2020-03-03 22:05:00|13623.2|13599.2|13619.2|13595.2|13623.2|13599.2|13616.7|13592.7|0
1583273400000|2020-03-03 22:10:00|13619.4|13595.4|13621.1|13597.1|13623.2|13599.2|13619.4|13595.4|0
1583273700000|2020-03-03 22:15:00|13621.9|13597.9|13620.4|13596.4|13621.9|13597.9|13618|13594|0
1583274000000|2020-03-03 22:20:00|13620|13596|13623.8|13599.8|13623.9|13599.9|13618.5|13594.5|0
1583274300000|2020-03-03 22:25:00|13624.2|13600.2|13624.1|13600.1|13624.5|13600.5|13623.9|13599.9|0
1583274600000|2020-03-03 22:30:00|13624.2|13600.2|13623.4|13599.4|13624.7|13600.7|13623.1|13599.1|0
1583274900000|2020-03-03 22:35:00|13623.3|13599.3|13618|13594|13623.4|13599.4|13616.3|13592.3|0
1583275200000|2020-03-03 22:40:00|13618.2|13594.2|13617.4|13593.4|13618.6|13594.6|13616.7|13592.7|0
1583275500000|2020-03-03 22:45:00|13616.6|13592.6|13616.3|13592.3|13619.4|13595.4|13616.3|13592.3|0
1583275800000|2020-03-03 22:50:00|13616.6|13592.6|13617.1|13593.1|13617.5|13593.5|13614.6|13590.6|0
1583276100000|2020-03-03 22:55:00|13617.3|13593.3|13617.8|13593.8|13619.5|13595.5|13615.6|13591.6|0
1583276400000|2020-03-03 23:00:00|13621.6|13597.6|13603.8|13579.8|13647.1|13623.1|13581.1|13557.1|0
1583276700000|2020-03-03 23:05:00|13608.3|13584.3|13594.7|13570.7|13617.6|13593.6|13578.4|13554.4|0
1583277000000|2020-03-03 23:10:00|13595.1|13571.1|13593.2|13569.2|13602.9|13578.9|13581.9|13557.9|0
1583277300000|2020-03-03 23:15:00|13592.6|13568.6|13605.3|13581.3|13605.3|13581.3|13578|13554|0
1583277600000|2020-03-03 23:20:00|13607.2|13583.2|13630.4|13606.4|13633.1|13609.1|13607.2|13583.2|0
1583277900000|2020-03-03 23:25:00|13630|13606|13622.8|13598.8|13645.6|13621.6|13622.8|13598.8|0
1583278200000|2020-03-03 23:30:00|13623.7|13599.7|13610.6|13586.6|13630.9|13606.9|13610.6|13586.6|0
1583278500000|2020-03-03 23:35:00|13609.7|13585.7|13612.8|13588.8|13617|13593|13600.5|13576.5|0
1583278800000|2020-03-03 23:40:00|13612.4|13588.4|13613.1|13589.1|13628.2|13604.2|13609.5|13585.5|0
1583279100000|2020-03-03 23:45:00|13612.7|13588.7|13628.3|13604.3|13638.1|13614.1|13603.9|13579.9|0
1583279400000|2020-03-03 23:50:00|13628.8|13604.8|13623.2|13599.2|13628.8|13604.8|13616|13592|0
1583279700000|2020-03-03 23:55:00|13622.8|13598.8|13633.3|13609.3|13636|13612|13621.9|13597.9|0
1583280000000|2020-03-04 00:00:00|13632.4|13608.4|13637.7|13613.7|13645.6|13621.6|13627.8|13603.8|0
1583280300000|2020-03-04 00:05:00|13637.3|13613.3|13695.2|13671.2|13703.4|13679.4|13637.3|13613.3|0
1583280600000|2020-03-04 00:10:00|13694.3|13670.3|13681.9|13657.9|13697|13673|13667.3|13643.3|0
1583280900000|2020-03-04 00:15:00|13681|13657|13704.6|13680.6|13717.8|13693.8|13677.3|13653.3|0
1583281200000|2020-03-04 00:20:00|13704.3|13680.3|13703.4|13679.4|13720|13696|13701.7|13677.7|0
1583281500000|2020-03-04 00:25:00|13703.9|13679.9|13693.5|13669.5|13706.3|13682.3|13686.7|13662.7|0
1583281800000|2020-03-04 00:30:00|13693.7|13669.7|13740.3|13716.3|13744.6|13720.6|13693.5|13669.5|0
1583282100000|2020-03-04 00:35:00|13740.7|13716.7|13733.8|13709.8|13757.7|13733.7|13731.8|13707.8|0
1583282400000|2020-03-04 00:40:00|13733.4|13709.4|13747.2|13723.2|13754.1|13730.1|13733.4|13709.4|0
1583282700000|2020-03-04 00:45:00|13748.2|13724.2|13718.8|13694.8|13748.5|13724.5|13716.3|13692.3|0
1583283000000|2020-03-04 00:50:00|13719.3|13695.3|13733.2|13709.2|13734.1|13710.1|13713.6|13689.6|0
1583283300000|2020-03-04 00:55:00|13732.7|13708.7|13734.5|13710.5|13744.4|13720.4|13725.9|13701.9|0
1583283600000|2020-03-04 01:00:00|13740.7|13730.7|13692|13682|13740.7|13730.7|13689.5|13679.5|3159
1583283900000|2020-03-04 01:05:00|13689.5|13679.5|13697|13687|13707|13697|13684.5|13674.5|1971
1583284200000|2020-03-04 01:10:00|13699.5|13689.5|13722|13712|13727|13717|13699.5|13689.5|964
1583284500000|2020-03-04 01:15:00|13724.5|13714.5|13712|13702|13728.2|13718.2|13702|13692|1962
1583284800000|2020-03-04 01:20:00|13709.5|13699.5|13693.2|13683.2|13714.5|13704.5|13692|13682|1566
1583285100000|2020-03-04 01:25:00|13694.5|13684.5|13707|13697|13707|13697|13694.5|13684.5|1478
1583285400000|2020-03-04 01:30:00|13709.5|13699.5|13723.2|13713.2|13753.2|13743.2|13699.5|13689.5|14615
1583285700000|2020-03-04 01:35:00|13724.5|13714.5|13714.5|13704.5|13748.2|13738.2|13712|13702|8232
1583286000000|2020-03-04 01:40:00|13717|13707|13724.5|13714.5|13747|13737|13707|13697|5674
1583286300000|2020-03-04 01:45:00|13723.2|13713.2|13699.5|13689.5|13742|13732|13694.5|13684.5|6512
1583286600000|2020-03-04 01:50:00|13697|13687|13687|13677|13707|13697|13674.5|13664.5|6488
1583286900000|2020-03-04 01:55:00|13685.7|13675.7|13654.5|13644.5|13687|13677|13652|13642|7233
1583287200000|2020-03-04 02:00:00|13652|13642|13645.7|13635.7|13659.5|13649.5|13642|13632|7142
1583287500000|2020-03-04 02:05:00|13644.5|13634.5|13664.5|13654.5|13669.5|13659.5|13642|13632|4992
1583287800000|2020-03-04 02:10:00|13663.2|13653.2|13657|13647|13664.5|13654.5|13644.5|13634.5|3822
1583288100000|2020-03-04 02:15:00|13655.7|13645.7|13674.5|13664.5|13677|13667|13644.5|13634.5|3841
1583288400000|2020-03-04 02:20:00|13675.7|13665.7|13695.7|13685.7|13699.5|13689.5|13672|13662|3830
1583288700000|2020-03-04 02:25:00|13694.5|13684.5|13702|13692|13707|13697|13694.5|13684.5|3734
1583289000000|2020-03-04 02:30:00|13699.5|13689.5|13709.5|13699.5|13712|13702|13689.5|13679.5|4916
1583289300000|2020-03-04 02:35:00|13710.7|13700.7|13697|13687|13722|13712|13694.5|13684.5|3706
1583289600000|2020-03-04 02:40:00|13695.7|13685.7|13719.5|13709.5|13724.5|13714.5|13695.7|13685.7|3226
1583289900000|2020-03-04 02:45:00|13722|13712|13699.5|13689.5|13727|13717|13697|13687|2218
1583290200000|2020-03-04 02:50:00|13702|13692|13687|13677|13702|13692|13678.2|13668.2|3948
1583290500000|2020-03-04 02:55:00|13689.5|13679.5|13679.5|13669.5|13697|13687|13674.5|13664.5|4224
1583290800000|2020-03-04 03:00:00|13678.2|13668.2|13688.2|13678.2|13692|13682|13669.5|13659.5|3777
1583291100000|2020-03-04 03:05:00|13687|13677|13722|13712|13724.5|13714.5|13682|13672|5095
1583291400000|2020-03-04 03:10:00|13719.5|13709.5|13729.5|13719.5|13729.5|13719.5|13712|13702|3069
1583291700000|2020-03-04 03:15:00|13730.7|13720.7|13747|13737|13752|13742|13719.5|13709.5|4403
1583292000000|2020-03-04 03:20:00|13748.2|13738.2|13724.5|13714.5|13752|13742|13719.5|13709.5|4400
1583292300000|2020-03-04 03:25:00|13723.2|13713.2|13732|13722|13734.5|13724.5|13719.5|13709.5|1785
1583292600000|2020-03-04 03:30:00|13730.7|13720.7|13729.5|13719.5|13737|13727|13729.5|13719.5|307
1583292900000|2020-03-04 03:35:00|13730.7|13720.7|13730.7|13720.7|13734.5|13724.5|13729.5|13719.5|149
1583293200000|2020-03-04 03:40:00|13729.5|13719.5|13737|13727|13742|13732|13729.5|13719.5|408
1583293500000|2020-03-04 03:45:00|13734.5|13724.5|13737|13727|13742|13732|13732|13722|238
1583293800000|2020-03-04 03:50:00|13734.5|13724.5|13734.5|13724.5|13735.7|13725.7|13734.5|13724.5|90
1583294100000|2020-03-04 03:55:00|13735.7|13725.7|13740.7|13730.7|13742|13732|13734.5|13724.5|107
1583294400000|2020-03-04 04:00:00|13739.5|13729.5|13734.5|13724.5|13742|13732|13732|13722|158
1583294700000|2020-03-04 04:05:00|13732|13722|13732|13722|13732|13722|13732|13722|63
1583295000000|2020-03-04 04:10:00|13733.2|13723.2|13733.2|13723.2|13734.5|13724.5|13732|13722|118
1583295300000|2020-03-04 04:15:00|13734.5|13724.5|13734.5|13724.5|13734.5|13724.5|13732|13722|36
1583295600000|2020-03-04 04:20:00|13737|13727|13734.5|13724.5|13737|13727|13734.5|13724.5|77
1583295900000|2020-03-04 04:25:00|13732|13722|13732|13722|13732|13722|13732|13722|51
1583296200000|2020-03-04 04:30:00|13734.5|13724.5|13737|13727|13737|13727|13732|13722|155
1583296500000|2020-03-04 04:35:00|13734.5|13724.5|13734.5|13724.5|13734.5|13724.5|13729.5|13719.5|91
1583296800000|2020-03-04 04:40:00|||||||||30
1583297100000|2020-03-04 04:45:00|13737|13727|13737|13727|13737|13727|13737|13727|85
1583297400000|2020-03-04 04:50:00|13739.5|13729.5|13739.5|13729.5|13739.5|13729.5|13737|13727|126
1583297700000|2020-03-04 04:55:00|13738.2|13728.2|13739.5|13729.5|13739.5|13729.5|13737|13727|130
1583298000000|2020-03-04 05:00:00|13737|13727|13717|13707|13742|13732|13717|13707|2218
1583298300000|2020-03-04 05:05:00|13715.7|13705.7|13709.5|13699.5|13727|13717|13709.5|13699.5|2375
1583298600000|2020-03-04 05:10:00|13710.7|13700.7|13722|13712|13724.5|13714.5|13702|13692|3275
1583298900000|2020-03-04 05:15:00|13719.5|13709.5|13735.7|13725.7|13742|13732|13719.5|13709.5|2041
1583299200000|2020-03-04 05:20:00|13737|13727|13714.5|13704.5|13739.5|13729.5|13708.2|13698.2|2674
1583299500000|2020-03-04 05:25:00|13713.2|13703.2|13692|13682|13722|13712|13692|13682|3520
1583299800000|2020-03-04 05:30:00|13690.7|13680.7|13667|13657|13702|13692|13667|13657|4833
1583300100000|2020-03-04 05:35:00|13665.7|13655.7|13689.5|13679.5|13692|13682|13665.7|13655.7|3822
1583300400000|2020-03-04 05:40:00|13687|13677|13687|13677|13692|13682|13674.5|13664.5|1845
1583300700000|2020-03-04 05:45:00|13688.2|13678.2|13692|13682|13699.5|13689.5|13684.5|13674.5|2373
1583301000000|2020-03-04 05:50:00|13690.7|13680.7|13702|13692|13714.5|13704.5|13688.2|13678.2|3211
1583301300000|2020-03-04 05:55:00|13700.7|13690.7|13692|13682|13704.5|13694.5|13692|13682|1985
1583301600000|2020-03-04 06:00:00|13689.5|13679.5|13687|13677|13709.5|13699.5|13684.5|13674.5|2243
1583301900000|2020-03-04 06:05:00|13689.5|13679.5|13714.5|13704.5|13717|13707|13687|13677|2263
1583302200000|2020-03-04 06:10:00|13715.7|13705.7|13704.5|13694.5|13724.5|13714.5|13699.5|13689.5|2250
1583302500000|2020-03-04 06:15:00|13705.7|13695.7|13729.5|13719.5|13734.5|13724.5|13704.5|13694.5|3184
1583302800000|2020-03-04 06:20:00|13727|13717|13724.5|13714.5|13744.5|13734.5|13719.5|13709.5|2982
1583303100000|2020-03-04 06:25:00|13723.2|13713.2|13722|13712|13727|13717|13714.5|13704.5|1383
1583303400000|2020-03-04 06:30:00|13723.2|13713.2|13729.5|13719.5|13734.5|13724.5|13722|13712|1508
1583303700000|2020-03-04 06:35:00|13728.2|13718.2|13724.5|13714.5|13732|13722|13717|13707|1872
1583304000000|2020-03-04 06:40:00|13727|13717|13732|13722|13742|13732|13725.7|13715.7|2821
1583304300000|2020-03-04 06:45:00|13734.5|13724.5|13734.5|13724.5|13742|13732|13729.5|13719.5|1347
1583304600000|2020-03-04 06:50:00|13735.7|13725.7|13757|13747|13757|13747|13732|13722|3365
1583304900000|2020-03-04 06:55:00|13755.7|13745.7|13769.5|13759.5|13769.5|13759.5|13755.7|13745.7|4983
1583305200000|2020-03-04 07:00:00|13767|13757|13779.5|13769.5|13787|13777|13762|13752|5164
1583305500000|2020-03-04 07:05:00|13777|13767|13792|13782|13802|13792|13772|13762|1706
1583305800000|2020-03-04 07:10:00|13789.5|13779.5|13780.7|13770.7|13789.5|13779.5|13772|13762|866
1583306100000|2020-03-04 07:15:00|13782|13772|13792|13782|13794.5|13784.5|13779.5|13769.5|882
1583306400000|2020-03-04 07:20:00|13789.5|13779.5|13779.5|13769.5|13789.5|13779.5|13777|13767|694
1583306700000|2020-03-04 07:25:00|13778.2|13768.2|13779.5|13769.5|13782|13772|13774.5|13764.5|304
1583307000000|2020-03-04 07:30:00|13778.2|13768.2|13782|13772|13787|13777|13774.5|13764.5|474
1583307300000|2020-03-04 07:35:00|13783.2|13773.2|13777|13767|13787|13777|13777|13767|567
1583307600000|2020-03-04 07:40:00|13774.5|13764.5|13779.5|13769.5|13782|13772|13772|13762|795
1583307900000|2020-03-04 07:45:00|13782|13772|13782|13772|13792|13782|13779.5|13769.5|1112
1583308200000|2020-03-04 07:50:00|13783.2|13773.2|13787|13777|13789.5|13779.5|13779.5|13769.5|1281
1583308500000|2020-03-04 07:55:00|13784.5|13774.5|13782|13772|13784.5|13774.5|13777|13767|1420
1583308800000|2020-03-04 08:00:00|13783.2|13770.7|13763.2|13748.2|13785.7|13773.2|13760.7|13748.2|2283
1583309100000|2020-03-04 08:05:00|13760.7|13750.7|13755.7|13743.2|13773.2|13760.7|13755.7|13743.2|1168
1583309400000|2020-03-04 08:10:00|13753.2|13740.7|13758.2|13745.7|13760.7|13748.2|13748.2|13735.7|911
1583309700000|2020-03-04 08:15:00|13755.7|13743.2|13755.7|13743.2|13760.7|13748.2|13750.7|13738.2|697
1583310000000|2020-03-04 08:20:00|13758.2|13745.7|13750.7|13738.2|13763.2|13750.7|13750.7|13738.2|975
1583310300000|2020-03-04 08:25:00|13748.2|13735.7|13760.7|13748.2|13760.7|13748.2|13743.2|13730.7|1387
1583310600000|2020-03-04 08:30:00|13769.4|13745.4|13800|13776|13800.5|13776.5|13764.4|13740.4|0
1583310900000|2020-03-04 08:35:00|13799.6|13775.6|13814.8|13790.8|13817.2|13793.2|13786.2|13762.2|646
1583311200000|2020-03-04 08:40:00|13815|13791|13803.4|13779.4|13815.5|13791.5|13784.3|13760.3|0
1583311500000|2020-03-04 08:45:00|13805.5|13781.5|13815.2|13791.2|13819.3|13795.3|13790|13766|0
1583311800000|2020-03-04 08:50:00|13817.3|13793.3|13827.4|13803.4|13833.3|13809.3|13817.3|13793.3|0
1583312100000|2020-03-04 08:55:00|13825.3|13801.3|13810.3|13786.3|13827.8|13803.8|13807.9|13783.9|0
1583312400000|2020-03-04 09:00:00|13783.2|13770.7|13828.2|13815.7|13833.2|13818.2|13783.2|13770.7|2402
1583312700000|2020-03-04 09:05:00|13830.7|13818.2|13803.2|13790.7|13838.2|13825.7|13800.7|13788.2|841
1583313000000|2020-03-04 09:10:00|13805.7|13793.2|13803.2|13790.7|13810.7|13798.2|13798.2|13783.2|144
1583313300000|2020-03-04 09:15:00|13805.7|13793.2|13818.2|13803.2|13820.7|13808.2|13793.2|13780.7|872
1583313600000|2020-03-04 09:20:00|13815.7|13805.7|13808.2|13795.7|13820.7|13808.2|13808.2|13795.7|375
1583313900000|2020-03-04 09:25:00|13810.7|13798.2|13808.2|13795.7|13813.2|13800.7|13800.7|13788.2|284
1583314200000|2020-03-04 09:30:00|13810.7|13798.2|13815.7|13803.2|13823.2|13810.7|13808.2|13795.7|292
1583314500000|2020-03-04 09:35:00|13813.2|13800.7|13825.7|13813.2|13838.2|13825.7|13813.2|13800.7|837
1583314800000|2020-03-04 09:40:00|13828.2|13815.7|13828.2|13815.7|13840.7|13828.2|13823.2|13810.7|347
1583315100000|2020-03-04 09:45:00|13825.7|13813.2|13828.2|13815.7|13833.2|13820.7|13823.2|13810.7|246
1583315400000|2020-03-04 09:50:00|13830.7|13818.2|13828.2|13815.7|13833.2|13820.7|13823.2|13808.2|607
1583315700000|2020-03-04 09:55:00|13830.7|13818.2|13835.7|13823.2|13840.7|13828.2|13825.7|13813.2|231
1583316000000|2020-03-04 10:00:00|13833.2|13820.7|13843.2|13830.7|13843.2|13830.7|13828.2|13815.7|304
1583316300000|2020-03-04 10:05:00|13840.7|13828.2|13840.7|13828.2|13843.2|13830.7|13828.2|13815.7|261
1583316600000|2020-03-04 10:10:00|13843.2|13825.7|13840.7|13828.2|13850.7|13838.2|13835.7|13820.7|492
1583316900000|2020-03-04 10:15:00|13843.2|13830.7|13830.7|13818.2|13845.7|13833.2|13828.2|13815.7|149
1583317200000|2020-03-04 10:20:00|13833.2|13820.7|13840.7|13828.2|13843.2|13830.7|13833.2|13820.7|267
1583317500000|2020-03-04 10:25:00|13843.2|13830.7|13838.2|13825.7|13845.7|13833.2|13838.2|13825.7|211
1583317800000|2020-03-04 10:30:00|13840.7|13828.2|13838.2|13825.7|13843.2|13830.7|13833.2|13820.7|185
1583318100000|2020-03-04 10:35:00|13840.7|13828.2|13830.7|13818.2|13840.7|13828.2|13828.2|13815.7|150
1583318400000|2020-03-04 10:40:00|13828.2|13815.7|13833.2|13820.7|13838.2|13825.7|13828.2|13815.7|238
1583318700000|2020-03-04 10:45:00|13830.7|13818.2|13828.2|13815.7|13833.2|13820.7|13825.7|13813.2|87
1583319000000|2020-03-04 10:50:00|13825.7|13813.2|13825.7|13813.2|13830.7|13818.2|13823.2|13810.7|177
1583319300000|2020-03-04 10:55:00|13823.2|13810.7|13825.7|13813.2|13828.2|13815.7|13820.7|13808.2|142
1583319600000|2020-03-04 11:00:00|13828.2|13815.7|13830.7|13818.2|13835.7|13820.7|13828.2|13815.7|197
1583319900000|2020-03-04 11:05:00|13833.2|13820.7|13823.2|13810.7|13835.7|13823.2|13820.7|13808.2|71
1583320200000|2020-03-04 11:10:00|13820.7|13808.2|13828.2|13815.7|13828.2|13815.7|13820.7|13808.2|127
1583320500000|2020-03-04 11:15:00|13825.7|13813.2|13820.7|13808.2|13828.2|13815.7|13818.2|13805.7|154
1583320800000|2020-03-04 11:20:00|13823.2|13810.7|13835.7|13823.2|13838.2|13825.7|13823.2|13810.7|130
1583321100000|2020-03-04 11:25:00|13833.2|13820.7|13838.2|13825.7|13840.7|13825.7|13833.2|13820.7|122
1583321400000|2020-03-04 11:30:00|13840.7|13828.2|13838.2|13825.7|13843.2|13830.7|13838.2|13825.7|68
1583321700000|2020-03-04 11:35:00|13835.7|13823.2|13835.7|13823.2|13838.2|13825.7|13833.2|13820.7|154
1583322000000|2020-03-04 11:40:00|13838.2|13825.7|13833.2|13820.7|13840.7|13828.2|13833.2|13820.7|205
1583322300000|2020-03-04 11:45:00|13835.7|13818.2|13828.2|13815.7|13835.7|13823.2|13825.7|13813.2|102
1583322600000|2020-03-04 11:50:00|13830.7|13813.2|13833.2|13820.7|13835.7|13823.2|13830.7|13813.2|104
1583322900000|2020-03-04 11:55:00|13830.7|13818.2|13835.7|13823.2|13835.7|13823.2|13830.7|13818.2|121
1583323200000|2020-03-04 12:00:00|13833.2|13820.7|13825.7|13813.2|13840.7|13828.2|13818.2|13805.7|259
1583323500000|2020-03-04 12:05:00|13828.2|13815.7|13848.2|13835.7|13850.7|13838.2|13825.7|13813.2|283
1583323800000|2020-03-04 12:10:00|13850.7|13838.2|13845.7|13833.2|13853.2|13840.7|13843.2|13830.7|253
1583324100000|2020-03-04 12:15:00|13848.2|13835.7|13845.7|13830.7|13850.7|13838.2|13838.2|13825.7|144
1583324400000|2020-03-04 12:20:00|13843.2|13833.2|13848.2|13835.7|13853.2|13840.7|13843.2|13830.7|171
1583324700000|2020-03-04 12:25:00|13850.7|13838.2|13850.7|13838.2|13853.2|13840.7|13843.2|13830.7|110
1583325000000|2020-03-04 12:30:00|13848.2|13835.7|13845.7|13833.2|13850.7|13838.2|13845.7|13830.7|325
1583325300000|2020-03-04 12:35:00|13848.2|13835.7|13850.7|13838.2|13853.2|13840.7|13845.7|13833.2|85
1583325600000|2020-03-04 12:40:00|13848.2|13835.7|13840.7|13828.2|13850.7|13835.7|13838.2|13825.7|214
1583325900000|2020-03-04 12:45:00|13843.2|13830.7|13843.2|13830.7|13848.2|13835.7|13840.7|13828.2|115
1583326200000|2020-03-04 12:50:00|13840.7|13828.2|13840.7|13828.2|13845.7|13833.2|13838.2|13825.7|244
1583326500000|2020-03-04 12:55:00|13838.2|13825.7|13828.2|13815.7|13838.2|13825.7|13828.2|13815.7|244
1583326800000|2020-03-04 13:00:00|13830.7|13818.2|13828.2|13815.7|13835.7|13823.2|13823.2|13810.7|139
1583327100000|2020-03-04 13:05:00|13825.7|13813.2|13818.2|13805.7|13828.2|13815.7|13815.7|13803.2|555
1583327400000|2020-03-04 13:10:00|13815.7|13803.2|13818.2|13805.7|13828.2|13813.2|13810.7|13798.2|347
1583327700000|2020-03-04 13:15:00|13820.7|13808.2|13818.2|13805.7|13825.7|13813.2|13818.2|13803.2|221
1583328000000|2020-03-04 13:20:00|13820.7|13808.2|13828.2|13813.2|13833.2|13820.7|13820.7|13808.2|254
1583328300000|2020-03-04 13:25:00|13830.7|13815.7|13823.2|13810.7|13833.2|13820.7|13818.2|13805.7|237
1583328600000|2020-03-04 13:30:00|13820.7|13808.2|13825.7|13810.7|13828.2|13815.7|13818.2|13805.7|378
1583328900000|2020-03-04 13:35:00|13823.2|13813.2|13820.7|13808.2|13828.2|13815.7|13813.2|13800.7|255
1583329200000|2020-03-04 13:40:00|13823.2|13810.7|13823.2|13810.7|13825.7|13813.2|13820.7|13808.2|140
1583329500000|2020-03-04 13:45:00|13825.7|13813.2|13823.2|13810.7|13833.2|13820.7|13823.2|13810.7|182
1583329800000|2020-03-04 13:50:00|13825.7|13808.2|13815.7|13803.2|13825.7|13813.2|13813.2|13800.7|135
1583330100000|2020-03-04 13:55:00|13813.2|13800.7|13808.2|13795.7|13820.7|13808.2|13808.2|13795.7|179
1583330400000|2020-03-04 14:00:00|13810.7|13798.2|13793.2|13780.7|13810.7|13798.2|13790.7|13778.2|627
1583330700000|2020-03-04 14:05:00|13795.7|13783.2|13798.2|13785.7|13805.7|13790.7|13790.7|13778.2|456
1583331000000|2020-03-04 14:10:00|13800.7|13788.2|13813.2|13798.2|13815.7|13803.2|13798.2|13785.7|256
1583331300000|2020-03-04 14:15:00|13810.7|13795.7|13808.2|13795.7|13813.2|13798.2|13803.2|13790.7|358
1583331600000|2020-03-04 14:20:00|13805.7|13793.2|13808.2|13795.7|13810.7|13798.2|13803.2|13790.7|162
1583331900000|2020-03-04 14:25:00|13810.7|13798.2|13798.2|13785.7|13813.2|13800.7|13798.2|13785.7|225
1583332200000|2020-03-04 14:30:00|13800.7|13783.2|13795.7|13783.2|13815.7|13803.2|13788.2|13775.7|1311
1583332500000|2020-03-04 14:35:00|13798.2|13785.7|13775.7|13763.2|13798.2|13785.7|13768.2|13753.2|1412
1583332800000|2020-03-04 14:40:00|13778.2|13760.7|13785.7|13773.2|13788.2|13775.7|13770.7|13758.2|340
1583333100000|2020-03-04 14:45:00|13788.2|13770.7|13780.7|13768.2|13795.7|13783.2|13775.7|13763.2|475
1583333400000|2020-03-04 14:50:00|13783.2|13770.7|13778.2|13765.7|13793.2|13780.7|13775.7|13763.2|387
1583333700000|2020-03-04 14:55:00|13780.7|13768.2|13783.2|13770.7|13790.7|13778.2|13765.7|13753.2|803
1583334000000|2020-03-04 15:00:00|13785.7|13773.2|13800.7|13788.2|13803.2|13788.2|13775.7|13760.7|980
1583334300000|2020-03-04 15:05:00|13803.2|13785.7|13818.2|13803.2|13823.2|13810.7|13793.2|13780.7|1117
1583334600000|2020-03-04 15:10:00|13815.7|13805.7|13828.2|13813.2|13828.2|13815.7|13813.2|13800.7|508
1583334900000|2020-03-04 15:15:00|13825.7|13815.7|13833.2|13820.7|13838.2|13825.7|13818.2|13805.7|509
1583335200000|2020-03-04 15:20:00|13835.7|13818.2|13830.7|13818.2|13838.2|13825.7|13825.7|13813.2|363
1583335500000|2020-03-04 15:25:00|13833.2|13820.7|13828.2|13815.7|13835.7|13823.2|13823.2|13810.7|724
1583335800000|2020-03-04 15:30:00|13830.7|13818.2|13815.7|13803.2|13830.7|13818.2|13813.2|13800.7|601
1583336100000|2020-03-04 15:35:00|13818.2|13805.7|13813.2|13798.2|13828.2|13815.7|13803.2|13790.7|862
1583336400000|2020-03-04 15:40:00|13810.7|13800.7|13815.7|13803.2|13815.7|13803.2|13800.7|13785.7|844
1583336700000|2020-03-04 15:45:00|13813.2|13800.7|13803.2|13790.7|13815.7|13803.2|13798.2|13785.7|353
1583337000000|2020-03-04 15:50:00|13805.7|13793.2|13800.7|13788.2|13810.7|13798.2|13798.2|13785.7|425
1583337300000|2020-03-04 15:55:00|13803.2|13790.7|13805.7|13793.2|13810.7|13798.2|13795.7|13783.2|300
1583337600000|2020-03-04 16:00:00|13808.2|13795.7|13803.2|13790.7|13818.2|13805.7|13803.2|13790.7|211
1583337900000|2020-03-04 16:05:00|13805.7|13788.2|13805.7|13793.2|13820.7|13808.2|13795.7|13783.2|814
1583338200000|2020-03-04 16:10:00|13803.2|13790.7|13818.2|13805.7|13820.7|13805.7|13800.7|13788.2|737
1583338500000|2020-03-04 16:15:00|13820.7|13808.2|13820.7|13808.2|13820.7|13808.2|13808.2|13795.7|486
1583338800000|2020-03-04 16:20:00|13823.2|13810.7|13823.2|13808.2|13823.2|13810.7|13808.2|13793.2|463
1583339100000|2020-03-04 16:25:00|13825.7|13810.7|13820.7|13808.2|13825.7|13813.2|13813.2|13800.7|427
1583339400000|2020-03-04 16:30:00|13823.2|13810.7|13823.2|13810.7|13828.2|13813.2|13815.7|13803.2|787
1583339700000|2020-03-04 16:35:00|13825.7|13813.2|13813.2|13800.7|13825.7|13813.2|13810.7|13798.2|778
1583340000000|2020-03-04 16:40:00|13810.7|13798.2|13815.7|13800.7|13820.7|13808.2|13800.7|13788.2|1192
1583340300000|2020-03-04 16:45:00|13813.2|13803.2|13803.2|13790.7|13818.2|13805.7|13803.2|13790.7|215
1583340600000|2020-03-04 16:50:00|13805.7|13793.2|13810.7|13798.2|13813.2|13800.7|13803.2|13790.7|217
1583340900000|2020-03-04 16:55:00|13808.2|13795.7|13813.2|13798.2|13818.2|13805.7|13805.7|13793.2|212
1583341200000|2020-03-04 17:00:00|13810.7|13800.7|13815.7|13803.2|13820.7|13808.2|13810.7|13798.2|158
1583341500000|2020-03-04 17:05:00|13818.2|13805.7|13813.2|13800.7|13818.2|13805.7|13808.2|13795.7|135
1583341800000|2020-03-04 17:10:00|13815.7|13803.2|13820.7|13808.2|13823.2|13808.2|13810.7|13798.2|219
1583342100000|2020-03-04 17:15:00|13818.2|13805.7|13825.7|13813.2|13830.7|13818.2|13815.7|13803.2|383
1583342400000|2020-03-04 17:20:00|13828.2|13815.7|13820.7|13808.2|13828.2|13815.7|13820.7|13805.7|318
1583342700000|2020-03-04 17:25:00|13823.2|13810.7|13833.2|13820.7|13838.2|13823.2|13820.7|13805.7|366
1583343000000|2020-03-04 17:30:00|13835.7|13823.2|13835.7|13823.2|13838.2|13825.7|13830.7|13818.2|221
1583343300000|2020-03-04 17:35:00|13838.2|13825.7|13830.7|13818.2|13838.2|13825.7|13825.7|13813.2|398
1583343600000|2020-03-04 17:40:00|13833.2|13820.7|13833.2|13820.7|13833.2|13820.7|13825.7|13813.2|294
1583343900000|2020-03-04 17:45:00|13830.7|13818.2|13840.7|13828.2|13840.7|13828.2|13830.7|13818.2|361
1583344200000|2020-03-04 17:50:00|13838.2|13825.7|13843.2|13830.7|13843.2|13830.7|13835.7|13823.2|362
1583344500000|2020-03-04 17:55:00|13840.7|13828.2|13850.7|13835.7|13850.7|13838.2|13838.2|13825.7|404
1583344800000|2020-03-04 18:00:00|13848.2|13838.2|13860.7|13845.7|13860.7|13848.2|13848.2|13835.7|520
1583345100000|2020-03-04 18:05:00|13863.2|13848.2|13855.7|13843.2|13863.2|13850.7|13853.2|13840.7|472
1583345400000|2020-03-04 18:10:00|13853.2|13840.7|13855.7|13840.7|13858.2|13845.7|13845.7|13830.7|381
1583345700000|2020-03-04 18:15:00|13853.2|13843.2|13863.2|13850.7|13863.2|13850.7|13853.2|13840.7|209
1583346000000|2020-03-04 18:20:00|13865.7|13853.2|13865.7|13853.2|13868.2|13855.7|13858.2|13845.7|352
1583346300000|2020-03-04 18:25:00|13868.2|13855.7|13863.2|13850.7|13868.2|13855.7|13860.7|13848.2|284
1583346600000|2020-03-04 18:30:00|13865.7|13853.2|13868.2|13855.7|13868.2|13855.7|13860.7|13848.2|218
1583346900000|2020-03-04 18:35:00|13870.7|13858.2|13865.7|13850.7|13873.2|13860.7|13863.2|13850.7|501
1583347200000|2020-03-04 18:40:00|13863.2|13853.2|13863.2|13850.7|13873.2|13860.7|13863.2|13850.7|307
1583347500000|2020-03-04 18:45:00|13865.7|13853.2|13865.7|13853.2|13868.2|13855.7|13858.2|13845.7|296
1583347800000|2020-03-04 18:50:00|13868.2|13855.7|13870.7|13858.2|13873.2|13860.7|13865.7|13853.2|329
1583348100000|2020-03-04 18:55:00|13868.2|13855.7|13873.2|13860.7|13873.2|13860.7|13863.2|13850.7|314
1583348400000|2020-03-04 19:00:00|13870.7|13858.2|13863.2|13850.7|13873.2|13860.7|13858.2|13845.7|271
1583348700000|2020-03-04 19:05:00|13860.7|13848.2|13870.7|13858.2|13873.2|13858.2|13860.7|13845.7|315
1583349000000|2020-03-04 19:10:00|13873.2|13860.7|13873.2|13858.2|13875.7|13863.2|13870.7|13858.2|201
1583349300000|2020-03-04 19:15:00|13870.7|13860.7|13880.7|13868.2|13880.7|13868.2|13870.7|13858.2|225
1583349600000|2020-03-04 19:20:00|13878.2|13865.7|13880.7|13865.7|13883.2|13870.7|13875.7|13863.2|269
1583349900000|2020-03-04 19:25:00|13878.2|13868.2|13880.7|13868.2|13885.7|13873.2|13878.2|13865.7|690
1583350200000|2020-03-04 19:30:00|13883.2|13870.7|13883.2|13868.2|13885.7|13870.7|13880.7|13868.2|246
1583350500000|2020-03-04 19:35:00|13880.7|13870.7|13875.7|13863.2|13883.2|13870.7|13873.2|13860.7|212
1583350800000|2020-03-04 19:40:00|13878.2|13865.7|13874.5|13864.5|13880.7|13868.2|13873.2|13858.2|321
1583351100000|2020-03-04 19:45:00|13873.2|13863.2|13870.7|13860.7|13874.5|13864.5|13867|13857|274
1583351400000|2020-03-04 19:50:00|13872|13862|13867|13857|13874.5|13864.5|13862|13852|510
1583351700000|2020-03-04 19:55:00|13868.2|13858.2|13869.5|13859.5|13875.7|13865.7|13868.2|13858.2|108
1583352000000|2020-03-04 20:00:00|13872|13862|13869.5|13859.5|13872|13862|13867|13857|386
1583352300000|2020-03-04 20:05:00|13868.2|13858.2|13867|13857|13878.2|13868.2|13864.5|13854.5|387
1583352600000|2020-03-04 20:10:00|13868.2|13858.2|13874.5|13864.5|13880.7|13870.7|13867|13857|218
1583352900000|2020-03-04 20:15:00|13873.2|13863.2|13874.5|13864.5|13877|13867|13869.5|13859.5|421
1583353200000|2020-03-04 20:20:00|13875.7|13865.7|13882|13872|13882|13872|13874.5|13864.5|253
1583353500000|2020-03-04 20:25:00|13884.5|13874.5|13884.5|13874.5|13884.5|13874.5|13882|13872|531
1583353800000|2020-03-04 20:30:00|13887|13877|13884.5|13874.5|13892|13882|13878.2|13868.2|609
1583354100000|2020-03-04 20:35:00|13882|13872|13882|13872|13884.5|13874.5|13877|13867|382
1583354400000|2020-03-04 20:40:00|13879.5|13869.5|13872|13862|13882|13872|13872|13862|483
1583354700000|2020-03-04 20:45:00|13874.5|13864.5|13869.5|13859.5|13879.5|13869.5|13867|13857|457
1583355000000|2020-03-04 20:50:00|13867|13857|13882|13872|13887|13877|13867|13857|975
1583355300000|2020-03-04 20:55:00|13884.5|13874.5|13880.7|13870.7|13884.5|13874.5|13877|13867|485
1583355600000|2020-03-04 21:00:00|13882|13872|13869.5|13859.5|13882|13872|13867|13857|193
1583355900000|2020-03-04 21:05:00|13868.2|13858.2|13865.7|13855.7|13869.5|13859.5|13864.5|13854.5|161
1583356200000|2020-03-04 21:10:00|13867|13857|13867|13857|13870.7|13860.7|13864.5|13854.5|100
1583356500000|2020-03-04 21:15:00|13870.2|13846.2|13872.8|13848.8|13875.2|13851.2|13870.1|13846.1|0
1583356800000|2020-03-04 21:20:00|13872.4|13848.4|13855.8|13831.8|13873.8|13849.8|13854.6|13830.6|0
1583357100000|2020-03-04 21:25:00|13856.1|13832.1|13855.3|13831.3|13857.2|13833.2|13854|13830|0
1583357400000|2020-03-04 21:30:00|13854.2|13830.2|13845.5|13821.5|13856.1|13832.1|13840.8|13816.8|0
1583357700000|2020-03-04 21:35:00|13844.6|13820.6|13845.6|13821.6|13851.8|13827.8|13841.9|13817.9|0
1583358000000|2020-03-04 21:40:00|13844.7|13820.7|13848.3|13824.3|13850.1|13826.1|13842|13818|0
1583358300000|2020-03-04 21:45:00|13849.2|13825.2|13846.7|13822.7|13852.8|13828.8|13844.8|13820.8|0
1583358600000|2020-03-04 21:50:00|13845.8|13821.8|13842.2|13818.2|13845.8|13821.8|13832.4|13808.4|0
1583358900000|2020-03-04 21:55:00|13841.3|13817.3|13850.5|13826.5|13851.3|13827.3|13839.5|13815.5|0
1583359200000|2020-03-04 22:00:00|13850.4|13826.4|13853.6|13829.6|13854.3|13830.3|13848.3|13824.3|0
1583359500000|2020-03-04 22:05:00|13853.8|13829.8|13854.9|13830.9|13857.3|13833.3|13853.1|13829.1|0
1583359800000|2020-03-04 22:10:00|13854|13830|13857.6|13833.6|13859.4|13835.4|13853.8|13829.8|0
1583360100000|2020-03-04 22:15:00|13858|13834|13857.6|13833.6|13858.8|13834.8|13856.4|13832.4|0
1583360400000|2020-03-04 22:20:00|13858.2|13834.2|13855.4|13831.4|13858.2|13834.2|13855.3|13831.3|0
1583360700000|2020-03-04 22:25:00|13854.8|13830.8|13852|13828|13855|13831|13852|13828|0
1583361000000|2020-03-04 22:30:00|13852.3|13828.3|13856.5|13832.5|13857.4|13833.4|13851.2|13827.2|0
1583361300000|2020-03-04 22:35:00|13854.6|13830.6|13854.5|13830.5|13856.2|13832.2|13853.6|13829.6|0
1583361600000|2020-03-04 22:40:00|13854.3|13830.3|13854|13830|13854.6|13830.6|13852.3|13828.3|0
1583361900000|2020-03-04 22:45:00|13853.2|13829.2|13855.8|13831.8|13855.8|13831.8|13853.1|13829.1|0
1583362200000|2020-03-04 22:50:00|13856.4|13832.4|13853.9|13829.9|13856.4|13832.4|13852.7|13828.7|0
1583362500000|2020-03-04 22:55:00|13853|13829|13850.4|13826.4|13853|13829|13849.2|13825.2|0
1583362800000|2020-03-04 23:00:00|13846.5|13822.5|13852.6|13828.6|13861.2|13837.2|13838.9|13814.9|0
1583363100000|2020-03-04 23:05:00|13851.7|13827.7|13830.3|13806.3|13853.5|13829.5|13826.3|13802.3|0
1583363400000|2020-03-04 23:10:00|13831.2|13807.2|13827.6|13803.6|13833.9|13809.9|13820.5|13796.5|0
1583363700000|2020-03-04 23:15:00|13825.9|13801.9|13836.2|13812.2|13837.1|13813.1|13823.2|13799.2|0
1583364000000|2020-03-04 23:20:00|13835.8|13811.8|13832.7|13808.7|13836.2|13812.2|13829.1|13805.1|0
1583364300000|2020-03-04 23:25:00|13832.2|13808.2|13822.1|13798.1|13833.5|13809.5|13820.8|13796.8|0
1583364600000|2020-03-04 23:30:00|13822.6|13798.6|13814.6|13790.6|13834.2|13810.2|13812.3|13788.3|0
1583364900000|2020-03-04 23:35:00|13815|13791|13818.3|13794.3|13827.2|13803.2|13815|13791|0
1583365200000|2020-03-04 23:40:00|13818.7|13794.7|13819.2|13795.2|13822.8|13798.8|13811.2|13787.2|0
1583365500000|2020-03-04 23:45:00|13819.6|13795.6|13830.1|13806.1|13835.9|13811.9|13818.3|13794.3|0
1583365800000|2020-03-04 23:50:00|13829.6|13805.6|13842.1|13818.1|13842.1|13818.1|13828.7|13804.7|0
1583366100000|2020-03-04 23:55:00|13841.7|13817.7|13845.7|13821.7|13849.3|13825.3|13839|13815|0
1583366400000|2020-03-05 00:00:00|13846.1|13822.1|13818.9|13794.9|13848.4|13824.4|13816.3|13792.3|0
1583366700000|2020-03-05 00:05:00|13819.8|13795.8|13812.4|13788.4|13819.8|13795.8|13809.6|13785.6|0
1583367000000|2020-03-05 00:10:00|13811.5|13787.5|13819.1|13795.1|13820.4|13796.4|13808.8|13784.8|0
1583367300000|2020-03-05 00:15:00|13818.7|13794.7|13833.3|13809.3|13833.3|13809.3|13816|13792|0
1583367600000|2020-03-05 00:20:00|13833|13809|13820.4|13796.4|13834.2|13810.2|13816.5|13792.5|0
1583367900000|2020-03-05 00:25:00|13821.4|13797.4|13839.6|13815.6|13843.9|13819.9|13820|13796|0
1583368200000|2020-03-05 00:30:00|13839.4|13815.4|13850.4|13826.4|13850.4|13826.4|13829.4|13805.4|0
1583368500000|2020-03-05 00:35:00|13850.2|13826.2|13854.8|13830.8|13857.1|13833.1|13844|13820|0
1583368800000|2020-03-05 00:40:00|13855.8|13831.8|13859.1|13835.1|13864.2|13840.2|13849.8|13825.8|0
1583369100000|2020-03-05 00:45:00|13861.1|13837.1|13859.8|13835.8|13864.5|13840.5|13854.4|13830.4|0
1583369400000|2020-03-05 00:50:00|13859.6|13835.6|13840.8|13816.8|13859.6|13835.6|13833.9|13809.9|0
1583369700000|2020-03-05 00:55:00|13840.4|13816.4|13843.3|13819.3|13851.3|13827.3|13837|13813|0
1583370000000|2020-03-05 01:00:00|13859.4|13849.4|13838.2|13828.2|13859.4|13849.4|13831.9|13821.9|2533
1583370300000|2020-03-05 01:05:00|13835.7|13825.7|13845.7|13835.7|13848.2|13838.2|13830.7|13820.7|1236
1583370600000|2020-03-05 01:10:00|13846.9|13836.9|13838.2|13828.2|13848.2|13838.2|13833.2|13823.2|1136
1583370900000|2020-03-05 01:15:00|13835.7|13825.7|13830.7|13820.7|13853.2|13843.2|13830.7|13820.7|2099
1583371200000|2020-03-05 01:20:00|13833.2|13823.2|13848.2|13838.2|13851.9|13841.9|13833.2|13823.2|2325
1583371500000|2020-03-05 01:25:00|13849.4|13839.4|13865.7|13855.7|13876.9|13866.9|13846.9|13836.9|4033
1583371800000|2020-03-05 01:30:00|13864.4|13854.4|13844.4|13834.4|13893.2|13883.2|13838.2|13828.2|14024
1583372100000|2020-03-05 01:35:00|13843.2|13833.2|13865.7|13855.7|13865.7|13855.7|13833.2|13823.2|7852
1583372400000|2020-03-05 01:40:00|13864.4|13854.4|13848.2|13838.2|13875.7|13865.7|13848.2|13838.2|5703
1583372700000|2020-03-05 01:45:00|13845.7|13835.7|13828.2|13818.2|13855.7|13845.7|13825.7|13815.7|5652
1583373000000|2020-03-05 01:50:00|13830.7|13820.7|13848.2|13838.2|13858.2|13848.2|13828.2|13818.2|4145
1583373300000|2020-03-05 01:55:00|13846.9|13836.9|13845.7|13835.7|13848.2|13838.2|13830.7|13820.7|2743
1583373600000|2020-03-05 02:00:00|13844.4|13834.4|13861.9|13851.9|13863.2|13853.2|13828.2|13818.2|3874
1583373900000|2020-03-05 02:05:00|13860.7|13850.7|13865.7|13855.7|13868.2|13858.2|13855.7|13845.7|4272
1583374200000|2020-03-05 02:10:00|13863.2|13853.2|13838.2|13828.2|13864.4|13854.4|13833.2|13823.2|3605
1583374500000|2020-03-05 02:15:00|13839.4|13829.4|13840.7|13830.7|13845.7|13835.7|13825.7|13815.7|3049
1583374800000|2020-03-05 02:20:00|13838.2|13828.2|13853.2|13843.2|13855.7|13845.7|13825.7|13815.7|2549
1583375100000|2020-03-05 02:25:00|13855.7|13845.7|13913.2|13903.2|13913.2|13903.2|13853.2|13843.2|7819
1583375400000|2020-03-05 02:30:00|13911.9|13901.9|13965.7|13955.7|13973.2|13963.2|13910.7|13900.7|11650
1583375700000|2020-03-05 02:35:00|13968.2|13958.2|13988.2|13978.2|13990.7|13980.7|13958.2|13948.2|8829
1583376000000|2020-03-05 02:40:00|13986.9|13976.9|13973.2|13963.2|13990.7|13980.7|13953.2|13943.2|7270
1583376300000|2020-03-05 02:45:00|13974.4|13964.4|14013.2|14003.2|14020.7|14010.7|13973.2|13963.2|6977
1583376600000|2020-03-05 02:50:00|14015.7|14005.7|14020.7|14010.7|14023.2|14013.2|13998.2|13988.2|4777
1583376900000|2020-03-05 02:55:00|14018.2|14008.2|14015.7|14005.7|14028.2|14018.2|13990.7|13980.7|6026
1583377200000|2020-03-05 03:00:00|14018.2|14008.2|14018.2|14008.2|14035.7|14025.7|14000.7|13990.7|5032
1583377500000|2020-03-05 03:05:00|14020.7|14010.7|14020.7|14010.7|14040.7|14030.7|14015.7|14005.7|3840
1583377800000|2020-03-05 03:10:00|14018.2|14008.2|13998.2|13988.2|14023.2|14013.2|13986.9|13976.9|5658
1583378100000|2020-03-05 03:15:00|13996.9|13986.9|14011.9|14001.9|14025.7|14015.7|13993.2|13983.2|3479
1583378400000|2020-03-05 03:20:00|14010.7|14000.7|14034.4|14024.4|14050.7|14040.7|13998.2|13988.2|4897
1583378700000|2020-03-05 03:25:00|14035.7|14025.7|14058.2|14048.2|14058.2|14048.2|14028.2|14018.2|3522
1583379000000|2020-03-05 03:30:00|14056.9|14046.9|14038.2|14028.2|14056.9|14046.9|14035.7|14025.7|1083
1583379300000|2020-03-05 03:35:00|14036.9|14026.9|14040.7|14030.7|14040.7|14030.7|14030.7|14020.7|1146
1583379600000|2020-03-05 03:40:00|14043.2|14033.2|14030.7|14020.7|14043.2|14033.2|14030.7|14020.7|1138
1583379900000|2020-03-05 03:45:00|14033.2|14023.2|14030.7|14020.7|14033.2|14023.2|14028.2|14018.2|839
1583380200000|2020-03-05 03:50:00|14033.2|14023.2|14030.7|14020.7|14038.2|14028.2|14030.7|14020.7|744
1583380500000|2020-03-05 03:55:00|14028.2|14018.2|14028.2|14018.2|14030.7|14020.7|14025.7|14015.7|803
1583380800000|2020-03-05 04:00:00|14029.4|14019.4|14028.2|14018.2|14035.7|14025.7|14028.2|14018.2|928
1583381100000|2020-03-05 04:05:00|14030.7|14020.7|14028.2|14018.2|14033.2|14023.2|14028.2|14018.2|538
1583381400000|2020-03-05 04:10:00|14025.7|14015.7|14029.4|14019.4|14030.7|14020.7|14025.7|14015.7|511
1583381700000|2020-03-05 04:15:00|14030.7|14020.7|14028.2|14018.2|14030.7|14020.7|14028.2|14018.2|420
1583382000000|2020-03-05 04:20:00|14030.7|14020.7|14031.9|14021.9|14033.2|14023.2|14028.2|14018.2|562
1583382300000|2020-03-05 04:25:00|14033.2|14023.2|14028.2|14018.2|14033.2|14023.2|14028.2|14018.2|307
1583382600000|2020-03-05 04:30:00|14026.9|14016.9|14028.2|14018.2|14033.2|14023.2|14026.9|14016.9|493
1583382900000|2020-03-05 04:35:00|14030.7|14020.7|14033.2|14023.2|14035.7|14025.7|14030.7|14020.7|436
1583383200000|2020-03-05 04:40:00|14030.7|14020.7|14028.2|14018.2|14030.7|14020.7|14028.2|14018.2|379
1583383500000|2020-03-05 04:45:00|14029.4|14019.4|14030.7|14020.7|14033.2|14023.2|14029.4|14019.4|355
1583383800000|2020-03-05 04:50:00|14033.2|14023.2|14035.7|14025.7|14035.7|14025.7|14030.7|14020.7|650
1583384100000|2020-03-05 04:55:00|14034.4|14024.4|14028.2|14018.2|14035.7|14025.7|14028.2|14018.2|516
1583384400000|2020-03-05 05:00:00|14029.4|14019.4|14078.2|14068.2|14080.7|14070.7|14029.4|14019.4|10577
1583384700000|2020-03-05 05:05:00|14079.4|14069.4|14115.7|14105.7|14115.7|14105.7|14079.4|14069.4|7426
1583385000000|2020-03-05 05:10:00|14113.2|14103.2|14148.2|14138.2|14148.2|14138.2|14110.7|14100.7|8280
1583385300000|2020-03-05 05:15:00|14145.7|14135.7|14130.7|14120.7|14148.2|14138.2|14108.2|14098.2|9278
1583385600000|2020-03-05 05:20:00|14129.4|14119.4|14130.7|14120.7|14133.2|14123.2|14105.7|14095.7|6122
1583385900000|2020-03-05 05:25:00|14131.9|14121.9|14130.7|14120.7|14135.7|14125.7|14110.7|14100.7|8219
1583386200000|2020-03-05 05:30:00|14133.2|14123.2|14160.7|14150.7|14165.7|14155.7|14125.7|14115.7|7389
1583386500000|2020-03-05 05:35:00|14158.2|14148.2|14173.2|14163.2|14190.7|14180.7|14153.2|14143.2|8804
1583386800000|2020-03-05 05:40:00|14175.7|14165.7|14165.7|14155.7|14175.7|14165.7|14143.2|14133.2|7795
1583387100000|2020-03-05 05:45:00|14163.2|14153.2|14158.2|14148.2|14175.7|14165.7|14153.2|14143.2|5336
1583387400000|2020-03-05 05:50:00|14155.7|14145.7|14163.2|14153.2|14163.2|14153.2|14133.2|14123.2|13107
1583387700000|2020-03-05 05:55:00|14164.4|14154.4|14150.7|14140.7|14165.7|14155.7|14143.2|14133.2|5853
1583388000000|2020-03-05 06:00:00|14148.2|14138.2|14173.2|14163.2|14175.7|14165.7|14135.7|14125.7|11475
1583388300000|2020-03-05 06:05:00|14170.7|14160.7|14178.2|14168.2|14185.7|14175.7|14163.2|14153.2|4348
1583388600000|2020-03-05 06:10:00|14175.7|14165.7|14178.2|14168.2|14188.2|14178.2|14160.7|14150.7|4040
1583388900000|2020-03-05 06:15:00|14175.7|14165.7|14193.2|14183.2|14205.7|14195.7|14165.7|14155.7|6730
1583389200000|2020-03-05 06:20:00|14195.7|14185.7|14190.7|14180.7|14200.7|14190.7|14175.7|14165.7|3402
1583389500000|2020-03-05 06:25:00|14188.2|14178.2|14163.2|14153.2|14194.4|14184.4|14160.7|14150.7|4120
1583389800000|2020-03-05 06:30:00|14158.2|14148.2|14175.7|14165.7|14183.2|14173.2|14155.7|14145.7|5876
1583390100000|2020-03-05 06:35:00|14173.2|14163.2|14186.9|14176.9|14188.2|14178.2|14165.7|14155.7|6158
1583390400000|2020-03-05 06:40:00|14185.7|14175.7|14173.2|14163.2|14188.2|14178.2|14168.2|14158.2|5174
1583390700000|2020-03-05 06:45:00|14175.7|14165.7|14165.7|14155.7|14175.7|14165.7|14158.2|14148.2|4719
1583391000000|2020-03-05 06:50:00|14163.2|14153.2|14145.7|14135.7|14168.2|14158.2|14143.2|14133.2|5538
1583391300000|2020-03-05 06:55:00|14143.2|14133.2|14160.7|14150.7|14163.2|14153.2|14143.2|14133.2|4911
1583391600000|2020-03-05 07:00:00|14158.2|14148.2|14153.2|14143.2|14160.7|14150.7|14145.7|14135.7|2819
1583391900000|2020-03-05 07:05:00|14150.7|14140.7|14136.9|14126.9|14150.7|14140.7|14135.7|14125.7|1621
1583392200000|2020-03-05 07:10:00|14135.7|14125.7|14140.7|14130.7|14143.2|14133.2|14135.7|14125.7|1696
1583392500000|2020-03-05 07:15:00|14139.4|14129.4|14148.2|14138.2|14153.2|14143.2|14138.2|14128.2|1004
1583392800000|2020-03-05 07:20:00|14149.4|14139.4|14158.2|14148.2|14158.2|14148.2|14149.4|14139.4|403
1583393100000|2020-03-05 07:25:00|14155.7|14145.7|14158.2|14148.2|14158.2|14148.2|14153.2|14143.2|443
1583393400000|2020-03-05 07:30:00|14155.7|14145.7|14160.7|14150.7|14160.7|14150.7|14150.7|14140.7|1363
1583393700000|2020-03-05 07:35:00|14158.2|14148.2|14166.9|14156.9|14168.2|14158.2|14158.2|14148.2|639
1583394000000|2020-03-05 07:40:00|14168.2|14158.2|14165.7|14155.7|14168.2|14158.2|14159.4|14149.4|1111
1583394300000|2020-03-05 07:45:00|14164.4|14154.4|14178.2|14168.2|14180.7|14170.7|14161.9|14151.9|1910
1583394600000|2020-03-05 07:50:00|14179.4|14169.4|14160.7|14150.7|14179.4|14169.4|14159.4|14149.4|1588
1583394900000|2020-03-05 07:55:00|14159.4|14149.4|14158.2|14148.2|14163.2|14153.2|14155.7|14145.7|1468
1583395200000|2020-03-05 08:00:00|14159.4|14146.9|14149.4|14136.9|14164.4|14151.9|14149.4|14136.9|2111
1583395500000|2020-03-05 08:05:00|14151.9|14139.4|14164.4|14149.4|14164.4|14151.9|14151.9|14136.9|1311
1583395800000|2020-03-05 08:10:00|14161.9|14151.9|14161.9|14149.4|14169.4|14156.9|14159.4|14146.9|1558
1583396100000|2020-03-05 08:15:00|14164.4|14151.9|14154.4|14139.4|14169.4|14156.9|14151.9|14139.4|2216
1583396400000|2020-03-05 08:20:00|14151.9|14141.9|14151.9|14139.4|14156.9|14144.4|14144.4|14131.9|2117
1583396700000|2020-03-05 08:25:00|14149.4|14136.9|14144.4|14131.9|14151.9|14139.4|14136.9|14124.4|3043
1583397000000|2020-03-05 08:30:00|14156.6|14132.6|14147.3|14123.3|14162.1|14138.1|14135|14111|0
1583397300000|2020-03-05 08:35:00|14147.1|14123.1|14145.1|14121.1|14155.1|14131.1|14131.5|14107.5|2704
1583397600000|2020-03-05 08:40:00|14145.6|14121.6|14154.5|14130.5|14170|14146|14140.1|14116.1|0
1583397900000|2020-03-05 08:45:00|14152.4|14128.4|14151.9|14127.9|14165|14141|14147|14123|0
1583398200000|2020-03-05 08:50:00|14153.9|14129.9|14181.3|14157.3|14181.8|14157.8|14147.5|14123.5|0
1583398500000|2020-03-05 08:55:00|14181.1|14157.1|14144.2|14120.2|14183.4|14159.4|14144.2|14120.2|0
1583398800000|2020-03-05 09:00:00|14141.9|14126.9|14146.9|14134.4|14146.9|14134.4|14109.4|14096.9|1846
1583399100000|2020-03-05 09:05:00|14144.4|14131.9|14124.4|14109.4|14146.9|14134.4|14119.4|14106.9|810
1583399400000|2020-03-05 09:10:00|14126.9|14111.9|14131.9|14119.4|14131.9|14119.4|14121.9|14109.4|177
1583399700000|2020-03-05 09:15:00|14129.4|14116.9|14131.9|14119.4|14139.4|14126.9|14124.4|14111.9|376
1583400000000|2020-03-05 09:20:00|14129.4|14116.9|14131.9|14119.4|14141.9|14129.4|14126.9|14114.4|611
1583400300000|2020-03-05 09:25:00|14129.4|14116.9|14119.4|14106.9|14131.9|14119.4|14119.4|14106.9|480
1583400600000|2020-03-05 09:30:00|14121.9|14109.4|14116.9|14104.4|14129.4|14116.9|14111.9|14099.4|483
1583400900000|2020-03-05 09:35:00|14119.4|14106.9|14121.9|14109.4|14134.4|14121.9|14116.9|14104.4|768
1583401200000|2020-03-05 09:40:00|14119.4|14106.9|14114.4|14101.9|14119.4|14106.9|14109.4|14096.9|515
1583401500000|2020-03-05 09:45:00|14116.9|14104.4|14129.4|14116.9|14131.9|14119.4|14111.9|14099.4|242
1583401800000|2020-03-05 09:50:00|14126.9|14114.4|14131.9|14119.4|14134.4|14121.9|14124.4|14111.9|429
1583402100000|2020-03-05 09:55:00|14129.4|14116.9|14129.4|14116.9|14129.4|14116.9|14121.9|14109.4|642
1583402400000|2020-03-05 10:00:00|14126.9|14114.4|14141.9|14129.4|14141.9|14129.4|14119.4|14106.9|1015
1583402700000|2020-03-05 10:05:00|14139.4|14126.9|14129.4|14116.9|14141.9|14129.4|14129.4|14116.9|814
1583403000000|2020-03-05 10:10:00|14131.9|14119.4|14129.4|14116.9|14131.9|14119.4|14121.9|14109.4|415
1583403300000|2020-03-05 10:15:00|14131.9|14119.4|14119.4|14106.9|14136.9|14124.4|14119.4|14106.9|1016
1583403600000|2020-03-05 10:20:00|14116.9|14104.4|14114.4|14101.9|14119.4|14106.9|14111.9|14099.4|617
1583403900000|2020-03-05 10:25:00|14116.9|14104.4|14114.4|14099.4|14119.4|14106.9|14111.9|14099.4|543
1583404200000|2020-03-05 10:30:00|14111.9|14101.9|14119.4|14106.9|14119.4|14106.9|14111.9|14099.4|346
1583404500000|2020-03-05 10:35:00|14116.9|14104.4|14116.9|14104.4|14119.4|14106.9|14114.4|14101.9|299
1583404800000|2020-03-05 10:40:00|14119.4|14101.9|14119.4|14106.9|14119.4|14106.9|14114.4|14101.9|344
1583405100000|2020-03-05 10:45:00|14121.9|14109.4|14131.9|14119.4|14131.9|14119.4|14121.9|14109.4|315
1583405400000|2020-03-05 10:50:00|14129.4|14116.9|14119.4|14106.9|14131.9|14119.4|14119.4|14106.9|364
1583405700000|2020-03-05 10:55:00|14116.9|14104.4|14119.4|14106.9|14121.9|14109.4|14114.4|14101.9|368
1583406000000|2020-03-05 11:00:00|14121.9|14109.4|14129.4|14116.9|14131.9|14119.4|14121.9|14109.4|386
1583406300000|2020-03-05 11:05:00|14126.9|14114.4|14139.4|14126.9|14139.4|14126.9|14126.9|14114.4|422
1583406600000|2020-03-05 11:10:00|14136.9|14124.4|14139.4|14126.9|14139.4|14126.9|14134.4|14121.9|340
1583406900000|2020-03-05 11:15:00|14141.9|14129.4|14134.4|14121.9|14141.9|14129.4|14134.4|14121.9|387
1583407200000|2020-03-05 11:20:00|14131.9|14119.4|14129.4|14116.9|14136.9|14124.4|14126.9|14114.4|461
1583407500000|2020-03-05 11:25:00|14131.9|14119.4|14124.4|14111.9|14131.9|14119.4|14121.9|14109.4|238
1583407800000|2020-03-05 11:30:00|14126.9|14114.4|14106.9|14094.4|14126.9|14114.4|14101.9|14089.4|593
1583408100000|2020-03-05 11:35:00|14109.4|14096.9|14089.4|14076.9|14109.4|14096.9|14084.4|14071.9|1978
1583408400000|2020-03-05 11:40:00|14091.9|14079.4|14106.9|14091.9|14106.9|14094.4|14089.4|14076.9|734
1583408700000|2020-03-05 11:45:00|14104.4|14094.4|14106.9|14094.4|14109.4|14096.9|14099.4|14086.9|225
1583409000000|2020-03-05 11:50:00|14104.4|14091.9|14099.4|14084.4|14109.4|14096.9|14094.4|14081.9|166
1583409300000|2020-03-05 11:55:00|14096.9|14086.9|14101.9|14089.4|14101.9|14089.4|14096.9|14084.4|162
1583409600000|2020-03-05 12:00:00|14096.9|14084.4|14086.9|14071.9|14099.4|14086.9|14084.4|14071.9|939
1583409900000|2020-03-05 12:05:00|14084.4|14074.4|14099.4|14086.9|14101.9|14086.9|14084.4|14071.9|310
1583410200000|2020-03-05 12:10:00|14101.9|14089.4|14104.4|14091.9|14106.9|14094.4|14096.9|14084.4|223
1583410500000|2020-03-05 12:15:00|14106.9|14094.4|14096.9|14084.4|14106.9|14094.4|14094.4|14081.9|303
1583410800000|2020-03-05 12:20:00|14099.4|14086.9|14099.4|14086.9|14099.4|14086.9|14089.4|14076.9|517
1583411100000|2020-03-05 12:25:00|14101.9|14089.4|14101.9|14089.4|14101.9|14089.4|14089.4|14076.9|323
1583411400000|2020-03-05 12:30:00|14104.4|14091.9|14096.9|14084.4|14106.9|14094.4|14096.9|14084.4|148
1583411700000|2020-03-05 12:35:00|14099.4|14086.9|14089.4|14076.9|14099.4|14086.9|14089.4|14076.9|192
1583412000000|2020-03-05 12:40:00|14091.9|14079.4|14096.9|14084.4|14099.4|14086.9|14089.4|14079.4|121
1583412300000|2020-03-05 12:45:00|14094.4|14081.9|14091.9|14079.4|14096.9|14084.4|14091.9|14079.4|100
1583412600000|2020-03-05 12:50:00|14089.4|14076.9|14096.9|14084.4|14096.9|14084.4|14089.4|14076.9|37
1583412900000|2020-03-05 12:55:00|14099.4|14086.9|14091.9|14079.4|14099.4|14086.9|14091.9|14079.4|224
1583413200000|2020-03-05 13:00:00|14094.4|14081.9|14089.4|14076.9|14096.9|14084.4|14089.4|14076.9|154
1583413500000|2020-03-05 13:05:00|14086.9|14074.4|14089.4|14076.9|14091.9|14079.4|14086.9|14074.4|339
1583413800000|2020-03-05 13:10:00|14086.9|14074.4|14096.9|14084.4|14096.9|14084.4|14086.9|14074.4|112
1583414100000|2020-03-05 13:15:00|14094.4|14081.9|14086.9|14071.9|14094.4|14081.9|14086.9|14071.9|94
1583414400000|2020-03-05 13:20:00|14084.4|14066.9|14064.4|14051.9|14084.4|14066.9|14056.9|14044.4|1165
1583414700000|2020-03-05 13:25:00|14066.9|14054.4|14069.4|14054.4|14069.4|14056.9|14061.9|14049.4|338
1583415000000|2020-03-05 13:30:00|14066.9|14056.9|14056.9|14044.4|14069.4|14056.9|14051.9|14039.4|408
1583415300000|2020-03-05 13:35:00|14054.4|14041.9|14064.4|14051.9|14066.9|14054.4|14054.4|14041.9|222
1583415600000|2020-03-05 13:40:00|14066.9|14054.4|14071.9|14059.4|14074.4|14061.9|14061.9|14049.4|213
1583415900000|2020-03-05 13:45:00|14074.4|14061.9|14076.9|14064.4|14086.9|14074.4|14074.4|14061.9|215
1583416200000|2020-03-05 13:50:00|14074.4|14061.9|14069.4|14056.9|14079.4|14066.9|14066.9|14054.4|600
1583416500000|2020-03-05 13:55:00|14066.9|14054.4|14066.9|14054.4|14074.4|14061.9|14061.9|14049.4|398
1583416800000|2020-03-05 14:00:00|14064.4|14051.9|14061.9|14049.4|14074.4|14061.9|14061.9|14049.4|508
1583417100000|2020-03-05 14:05:00|14059.4|14046.9|14056.9|14044.4|14061.9|14046.9|14051.9|14039.4|369
1583417400000|2020-03-05 14:10:00|14054.4|14041.9|14064.4|14051.9|14066.9|14054.4|14054.4|14041.9|626
1583417700000|2020-03-05 14:15:00|14061.9|14049.4|14061.9|14046.9|14069.4|14056.9|14059.4|14046.9|975
1583418000000|2020-03-05 14:20:00|14064.4|14049.4|14061.9|14049.4|14066.9|14054.4|14056.9|14044.4|1087
1583418300000|2020-03-05 14:25:00|14059.4|14046.9|14066.9|14051.9|14066.9|14054.4|14054.4|14041.9|820
1583418600000|2020-03-05 14:30:00|14069.4|14054.4|14091.9|14079.4|14091.9|14079.4|14059.4|14044.4|1441
1583418900000|2020-03-05 14:35:00|14094.4|14081.9|14116.9|14104.4|14119.4|14106.9|14086.9|14074.4|1843
1583419200000|2020-03-05 14:40:00|14119.4|14106.9|14101.9|14089.4|14121.9|14106.9|14091.9|14079.4|606
1583419500000|2020-03-05 14:45:00|14099.4|14086.9|14086.9|14074.4|14104.4|14091.9|14084.4|14071.9|331
1583419800000|2020-03-05 14:50:00|14089.4|14076.9|14076.9|14061.9|14096.9|14084.4|14074.4|14061.9|761
1583420100000|2020-03-05 14:55:00|14074.4|14064.4|14074.4|14061.9|14074.4|14064.4|14056.9|14044.4|468
1583420400000|2020-03-05 15:00:00|14069.4|14059.4|14056.9|14044.4|14079.4|14066.9|14056.9|14044.4|441
1583420700000|2020-03-05 15:05:00|14059.4|14046.9|14064.4|14051.9|14066.9|14054.4|14056.9|14044.4|392
1583421000000|2020-03-05 15:10:00|14061.9|14049.4|14091.9|14079.4|14091.9|14079.4|14061.9|14049.4|527
1583421300000|2020-03-05 15:15:00|14089.4|14076.9|14104.4|14091.9|14104.4|14091.9|14086.9|14074.4|719
1583421600000|2020-03-05 15:20:00|14101.9|14089.4|14096.9|14084.4|14116.9|14104.4|14096.9|14084.4|795
1583421900000|2020-03-05 15:25:00|14094.4|14081.9|14086.9|14074.4|14099.4|14086.9|14086.9|14074.4|565
1583422200000|2020-03-05 15:30:00|14089.4|14076.9|14066.9|14054.4|14091.9|14079.4|14064.4|14051.9|2331
1583422500000|2020-03-05 15:35:00|14069.4|14056.9|14054.4|14041.9|14069.4|14056.9|14049.4|14036.9|742
1583422800000|2020-03-05 15:40:00|14056.9|14044.4|14061.9|14049.4|14071.9|14059.4|14054.4|14041.9|592
1583423100000|2020-03-05 15:45:00|14059.4|14046.9|14076.9|14064.4|14079.4|14066.9|14059.4|14046.9|426
1583423400000|2020-03-05 15:50:00|14074.4|14061.9|14079.4|14066.9|14081.9|14069.4|14066.9|14054.4|657
1583423700000|2020-03-05 15:55:00|14076.9|14064.4|14076.9|14064.4|14084.4|14069.4|14071.9|14059.4|327
1583424000000|2020-03-05 16:00:00|14079.4|14066.9|14086.9|14074.4|14091.9|14079.4|14074.4|14061.9|468
1583424300000|2020-03-05 16:05:00|14089.4|14076.9|14096.9|14084.4|14099.4|14086.9|14086.9|14074.4|631
1583424600000|2020-03-05 16:10:00|14094.4|14081.9|14104.4|14091.9|14106.9|14094.4|14091.9|14079.4|422
1583424900000|2020-03-05 16:15:00|14106.9|14089.4|14106.9|14091.9|14109.4|14096.9|14101.9|14089.4|673
1583425200000|2020-03-05 16:20:00|14104.4|14094.4|14091.9|14076.9|14106.9|14094.4|14089.4|14076.9|677
1583425500000|2020-03-05 16:25:00|14089.4|14074.4|14101.9|14086.9|14109.4|14096.9|14089.4|14074.4|707
1583425800000|2020-03-05 16:30:00|14099.4|14089.4|14094.4|14081.9|14109.4|14096.9|14091.9|14079.4|819
1583426100000|2020-03-05 16:35:00|14091.9|14079.4|14084.4|14071.9|14096.9|14081.9|14081.9|14069.4|613
1583426400000|2020-03-05 16:40:00|14086.9|14074.4|14084.4|14071.9|14089.4|14076.9|14079.4|14066.9|512
1583426700000|2020-03-05 16:45:00|14086.9|14069.4|14091.9|14076.9|14094.4|14081.9|14081.9|14069.4|209
1583427000000|2020-03-05 16:50:00|14094.4|14079.4|14089.4|14076.9|14096.9|14084.4|14081.9|14069.4|363
1583427300000|2020-03-05 16:55:00|14086.9|14074.4|14081.9|14069.4|14091.9|14079.4|14076.9|14064.4|444
1583427600000|2020-03-05 17:00:00|14084.4|14071.9|14079.4|14066.9|14084.4|14071.9|14076.9|14064.4|119
1583427900000|2020-03-05 17:05:00|14076.9|14064.4|14064.4|14049.4|14081.9|14069.4|14061.9|14049.4|544
1583428200000|2020-03-05 17:10:00|14061.9|14046.9|14069.4|14056.9|14074.4|14061.9|14059.4|14046.9|359
1583428500000|2020-03-05 17:15:00|14066.9|14054.4|14069.4|14056.9|14074.4|14061.9|14064.4|14051.9|208
1583428800000|2020-03-05 17:20:00|14071.9|14059.4|14069.4|14056.9|14079.4|14066.9|14069.4|14056.9|460
1583429100000|2020-03-05 17:25:00|14071.9|14059.4|14081.9|14066.9|14084.4|14071.9|14066.9|14054.4|344
1583429400000|2020-03-05 17:30:00|14079.4|14069.4|14091.9|14079.4|14091.9|14079.4|14079.4|14066.9|234
1583429700000|2020-03-05 17:35:00|14094.4|14081.9|14069.4|14056.9|14094.4|14081.9|14069.4|14056.9|394
1583430000000|2020-03-05 17:40:00|14066.9|14054.4|14059.4|14044.4|14071.9|14059.4|14056.9|14044.4|746
1583430300000|2020-03-05 17:45:00|14056.9|14046.9|14066.9|14054.4|14066.9|14054.4|14051.9|14039.4|849
1583430600000|2020-03-05 17:50:00|14064.4|14051.9|14064.4|14051.9|14069.4|14056.9|14061.9|14049.4|361
1583430900000|2020-03-05 17:55:00|14066.9|14054.4|14056.9|14041.9|14069.4|14056.9|14054.4|14041.9|546
1583431200000|2020-03-05 18:00:00|14054.4|14044.4|14056.9|14044.4|14064.4|14049.4|14054.4|14041.9|386
1583431500000|2020-03-05 18:05:00|14059.4|14046.9|14059.4|14046.9|14066.9|14054.4|14056.9|14044.4|309
1583431800000|2020-03-05 18:10:00|14056.9|14044.4|14054.4|14039.4|14059.4|14046.9|14051.9|14036.9|680
1583432100000|2020-03-05 18:15:00|14051.9|14041.9|14049.4|14034.4|14056.9|14044.4|14044.4|14031.9|624
1583432400000|2020-03-05 18:20:00|14046.9|14036.9|14051.9|14036.9|14059.4|14046.9|14046.9|14034.4|289
1583432700000|2020-03-05 18:25:00|14054.4|14039.4|14061.9|14049.4|14061.9|14049.4|14049.4|14036.9|52
1583433000000|2020-03-05 18:30:00|14059.4|14046.9|14061.9|14049.4|14064.4|14051.9|14049.4|14036.9|341
1583433300000|2020-03-05 18:35:00|14064.4|14051.9|14054.4|14041.9|14071.9|14059.4|14054.4|14041.9|193
1583433600000|2020-03-05 18:40:00|14056.9|14044.4|14049.4|14036.9|14059.4|14044.4|14049.4|14036.9|59
1583433900000|2020-03-05 18:45:00|14051.9|14034.4|14064.4|14051.9|14066.9|14051.9|14046.9|14034.4|161
1583434200000|2020-03-05 18:50:00|14066.9|14054.4|14054.4|14039.4|14069.4|14056.9|14051.9|14039.4|139
1583434500000|2020-03-05 18:55:00|14051.9|14041.9|14066.9|14051.9|14071.9|14059.4|14051.9|14039.4|239
1583434800000|2020-03-05 19:00:00|14064.4|14049.4|14051.9|14036.9|14064.4|14049.4|14046.9|14034.4|185
1583435100000|2020-03-05 19:05:00|14054.4|14039.4|14061.9|14049.4|14061.9|14049.4|14051.9|14036.9|328
1583435400000|2020-03-05 19:10:00|14059.4|14046.9|14066.9|14051.9|14069.4|14056.9|14056.9|14044.4|267
1583435700000|2020-03-05 19:15:00|14064.4|14049.4|14059.4|14044.4|14066.9|14051.9|14056.9|14044.4|97
1583436000000|2020-03-05 19:20:00|14056.9|14046.9|14049.4|14034.4|14061.9|14049.4|14046.9|14034.4|185
1583436300000|2020-03-05 19:25:00|14046.9|14036.9|14044.4|14031.9|14051.9|14036.9|14044.4|14031.9|146
1583436600000|2020-03-05 19:30:00|14046.9|14034.4|14046.9|14034.4|14051.9|14039.4|14044.4|14031.9|131
1583436900000|2020-03-05 19:35:00|14044.4|14031.9|14049.4|14036.9|14051.9|14039.4|14044.4|14031.9|119
1583437200000|2020-03-05 19:40:00|14046.9|14034.4|14039.4|14029.4|14054.4|14041.9|14038.2|14026.9|314
1583437500000|2020-03-05 19:45:00|14040.7|14030.7|14038.2|14028.2|14040.7|14030.7|14030.7|14020.7|474
1583437800000|2020-03-05 19:50:00|14039.4|14029.4|14025.7|14015.7|14043.2|14033.2|14025.7|14015.7|366
1583438100000|2020-03-05 19:55:00|14026.9|14016.9|14035.7|14025.7|14043.2|14033.2|14025.7|14015.7|168
1583438400000|2020-03-05 20:00:00|14036.9|14026.9|14020.7|14010.7|14038.2|14028.2|14020.7|14010.7|204
1583438700000|2020-03-05 20:05:00|14021.9|14011.9|14026.9|14016.9|14028.2|14018.2|14020.7|14010.7|166
1583439000000|2020-03-05 20:10:00|14025.7|14015.7|14020.7|14010.7|14030.7|14020.7|14011.9|14001.9|412
1583439300000|2020-03-05 20:15:00|14021.9|14011.9|14018.2|14008.2|14025.7|14015.7|14011.9|14001.9|133
1583439600000|2020-03-05 20:20:00|14020.7|14010.7|14019.4|14009.4|14025.7|14015.7|14015.7|14005.7|288
1583439900000|2020-03-05 20:25:00|14018.2|14008.2|14023.2|14013.2|14030.7|14020.7|14010.7|14000.7|180
1583440200000|2020-03-05 20:30:00|14020.7|14010.7|14038.2|14028.2|14045.7|14035.7|14016.9|14006.9|288
1583440500000|2020-03-05 20:35:00|14039.4|14029.4|14020.7|14010.7|14040.7|14030.7|14020.7|14010.7|326
1583440800000|2020-03-05 20:40:00|14023.2|14013.2|14029.4|14019.4|14030.7|14020.7|14013.2|14003.2|200
1583441100000|2020-03-05 20:45:00|14028.2|14018.2|14041.9|14031.9|14050.7|14040.7|14018.2|14008.2|223
1583441400000|2020-03-05 20:50:00|14043.2|14033.2|14036.9|14026.9|14063.2|14053.2|14030.7|14020.7|277
1583441700000|2020-03-05 20:55:00|14038.2|14028.2|14043.2|14033.2|14043.2|14033.2|14015.7|14005.7|820
1583442000000|2020-03-05 21:00:00|14030.7|14020.7|14029.4|14019.4|14038.2|14028.2|14020.7|14010.7|168
1583442300000|2020-03-05 21:05:00|14030.7|14020.7|14026.9|14016.9|14031.9|14021.9|14023.2|14013.2|83
1583442600000|2020-03-05 21:10:00|14028.2|14018.2|14034.4|14024.4|14034.4|14024.4|14025.7|14015.7|102
1583442900000|2020-03-05 21:15:00|14044.4|14020.4|14049|14025|14049.6|14025.6|14044.4|14020.4|0
1583443200000|2020-03-05 21:20:00|14048.5|14024.5|14050.5|14026.5|14050.5|14026.5|14047.5|14023.5|0
1583443500000|2020-03-05 21:25:00|14050.2|14026.2|14050.5|14026.5|14051.8|14027.8|14049.7|14025.7|0
1583443800000|2020-03-05 21:30:00|14050.7|14026.7|14049.6|14025.6|14050.7|14026.7|14037.7|14013.7|0
1583444100000|2020-03-05 21:35:00|14050.6|14026.6|14058.4|14034.4|14059.8|14035.8|14048.5|14024.5|0
1583444400000|2020-03-05 21:40:00|14057.5|14033.5|14063.1|14039.1|14068.7|14044.7|14056.5|14032.5|0
1583444700000|2020-03-05 21:45:00|14064.1|14040.1|14051|14027|14064.1|14040.1|14046.4|14022.4|0
1583445000000|2020-03-05 21:50:00|14050.1|14026.1|14065.8|14041.8|14066.9|14042.9|14049.2|14025.2|0
1583445300000|2020-03-05 21:55:00|14066.7|14042.7|14072.1|14048.1|14075.1|14051.1|14064.9|14040.9|0
1583445600000|2020-03-05 22:00:00|14072.2|14048.2|14070.2|14046.2|14073.2|14049.2|14070.2|14046.2|0
1583445900000|2020-03-05 22:05:00|14070.4|14046.4|14066.6|14042.6|14070.5|14046.5|14065.9|14041.9|0
1583446200000|2020-03-05 22:10:00|14065.9|14041.9|14067.7|14043.7|14067.7|14043.7|14065|14041|0
1583446500000|2020-03-05 22:15:00|14067.1|14043.1|14066.8|14042.8|14067.1|14043.1|14064.9|14040.9|0
1583446800000|2020-03-05 22:20:00|14066.3|14042.3|14066.8|14042.8|14066.9|14042.9|14065.9|14041.9|0
1583447100000|2020-03-05 22:25:00|14066.9|14042.9|14067.2|14043.2|14068|14044|14066.5|14042.5|0
1583447400000|2020-03-05 22:30:00|14065.9|14041.9|14066.8|14042.8|14066.9|14042.9|14065.6|14041.6|0
1583447700000|2020-03-05 22:35:00|14066.7|14042.7|14068.8|14044.8|14070.1|14046.1|14063.3|14039.3|0
1583448000000|2020-03-05 22:40:00|14068.2|14044.2|14066.5|14042.5|14068.2|14044.2|14064.8|14040.8|0
1583448300000|2020-03-05 22:45:00|14064.4|14040.4|14067.6|14043.6|14068.8|14044.8|14064.4|14040.4|0
1583448600000|2020-03-05 22:50:00|14067.4|14043.4|14066|14042|14068.4|14044.4|14065.9|14041.9|0
1583448900000|2020-03-05 22:55:00|14067.5|14043.5|14072|14048|14072|14048|14067.2|14043.2|0
1583449200000|2020-03-05 23:00:00|14072.2|14048.2|14091.6|14067.6|14091.6|14067.6|14057.9|14033.9|0
1583449500000|2020-03-05 23:05:00|14092|14068|14076|14052|14093.4|14069.4|14072|14048|0
1583449800000|2020-03-05 23:10:00|14077|14053|14097.5|14073.5|14101.3|14077.3|14077|14053|0
1583450100000|2020-03-05 23:15:00|14098.5|14074.5|14103.5|14079.5|14104.5|14080.5|14095|14071|0
1583450400000|2020-03-05 23:20:00|14104|14080|14101.4|14077.4|14104.8|14080.8|14098.6|14074.6|0
1583450700000|2020-03-05 23:25:00|14102.4|14078.4|14105.8|14081.8|14107.2|14083.2|14101.4|14077.4|0
1583451000000|2020-03-05 23:30:00|14106.3|14082.3|14105.3|14081.3|14109.1|14085.1|14101.6|14077.6|0
1583451300000|2020-03-05 23:35:00|14106.3|14082.3|14104.4|14080.4|14109.1|14085.1|14104.4|14080.4|0
1583451600000|2020-03-05 23:40:00|14104.8|14080.8|14108.9|14084.9|14108.9|14084.9|14100.7|14076.7|0
1583451900000|2020-03-05 23:45:00|14108.4|14084.4|14108.9|14084.9|14110|14086|14105.8|14081.8|0
1583452200000|2020-03-05 23:50:00|14109.3|14085.3|14106.7|14082.7|14110.7|14086.7|14105.7|14081.7|0
1583452500000|2020-03-05 23:55:00|14107.6|14083.6|14110.4|14086.4|14110.4|14086.4|14105.7|14081.7|0
1583366400000|2020-03-05 00:00:00|13846.1|13822.1|13818.9|13794.9|13848.4|13824.4|13816.3|13792.3|0
1583366700000|2020-03-05 00:05:00|13819.8|13795.8|13812.4|13788.4|13819.8|13795.8|13809.6|13785.6|0
1583367000000|2020-03-05 00:10:00|13811.5|13787.5|13819.1|13795.1|13820.4|13796.4|13808.8|13784.8|0
1583367300000|2020-03-05 00:15:00|13818.7|13794.7|13833.3|13809.3|13833.3|13809.3|13816|13792|0
1583367600000|2020-03-05 00:20:00|13833|13809|13820.4|13796.4|13834.2|13810.2|13816.5|13792.5|0
1583367900000|2020-03-05 00:25:00|13821.4|13797.4|13839.6|13815.6|13843.9|13819.9|13820|13796|0
1583368200000|2020-03-05 00:30:00|13839.4|13815.4|13850.4|13826.4|13850.4|13826.4|13829.4|13805.4|0
1583368500000|2020-03-05 00:35:00|13850.2|13826.2|13854.8|13830.8|13857.1|13833.1|13844|13820|0
1583368800000|2020-03-05 00:40:00|13855.8|13831.8|13859.1|13835.1|13864.2|13840.2|13849.8|13825.8|0
1583369100000|2020-03-05 00:45:00|13861.1|13837.1|13859.8|13835.8|13864.5|13840.5|13854.4|13830.4|0
1583369400000|2020-03-05 00:50:00|13859.6|13835.6|13840.8|13816.8|13859.6|13835.6|13833.9|13809.9|0
1583369700000|2020-03-05 00:55:00|13840.4|13816.4|13843.3|13819.3|13851.3|13827.3|13837|13813|0
1583370000000|2020-03-05 01:00:00|13859.4|13849.4|13838.2|13828.2|13859.4|13849.4|13831.9|13821.9|2533
1583370300000|2020-03-05 01:05:00|13835.7|13825.7|13845.7|13835.7|13848.2|13838.2|13830.7|13820.7|1236
1583370600000|2020-03-05 01:10:00|13846.9|13836.9|13838.2|13828.2|13848.2|13838.2|13833.2|13823.2|1136
1583370900000|2020-03-05 01:15:00|13835.7|13825.7|13830.7|13820.7|13853.2|13843.2|13830.7|13820.7|2099
1583371200000|2020-03-05 01:20:00|13833.2|13823.2|13848.2|13838.2|13851.9|13841.9|13833.2|13823.2|2325
1583371500000|2020-03-05 01:25:00|13849.4|13839.4|13865.7|13855.7|13876.9|13866.9|13846.9|13836.9|4033
1583371800000|2020-03-05 01:30:00|13864.4|13854.4|13844.4|13834.4|13893.2|13883.2|13838.2|13828.2|14024
1583372100000|2020-03-05 01:35:00|13843.2|13833.2|13865.7|13855.7|13865.7|13855.7|13833.2|13823.2|7852
1583372400000|2020-03-05 01:40:00|13864.4|13854.4|13848.2|13838.2|13875.7|13865.7|13848.2|13838.2|5703
1583372700000|2020-03-05 01:45:00|13845.7|13835.7|13828.2|13818.2|13855.7|13845.7|13825.7|13815.7|5652
1583373000000|2020-03-05 01:50:00|13830.7|13820.7|13848.2|13838.2|13858.2|13848.2|13828.2|13818.2|4145
1583373300000|2020-03-05 01:55:00|13846.9|13836.9|13845.7|13835.7|13848.2|13838.2|13830.7|13820.7|2743
1583373600000|2020-03-05 02:00:00|13844.4|13834.4|13861.9|13851.9|13863.2|13853.2|13828.2|13818.2|3874
1583373900000|2020-03-05 02:05:00|13860.7|13850.7|13865.7|13855.7|13868.2|13858.2|13855.7|13845.7|4272
1583374200000|2020-03-05 02:10:00|13863.2|13853.2|13838.2|13828.2|13864.4|13854.4|13833.2|13823.2|3605
1583374500000|2020-03-05 02:15:00|13839.4|13829.4|13840.7|13830.7|13845.7|13835.7|13825.7|13815.7|3049
1583374800000|2020-03-05 02:20:00|13838.2|13828.2|13853.2|13843.2|13855.7|13845.7|13825.7|13815.7|2549
1583375100000|2020-03-05 02:25:00|13855.7|13845.7|13913.2|13903.2|13913.2|13903.2|13853.2|13843.2|7819
1583375400000|2020-03-05 02:30:00|13911.9|13901.9|13965.7|13955.7|13973.2|13963.2|13910.7|13900.7|11650
1583375700000|2020-03-05 02:35:00|13968.2|13958.2|13988.2|13978.2|13990.7|13980.7|13958.2|13948.2|8829
1583376000000|2020-03-05 02:40:00|13986.9|13976.9|13973.2|13963.2|13990.7|13980.7|13953.2|13943.2|7270
1583376300000|2020-03-05 02:45:00|13974.4|13964.4|14013.2|14003.2|14020.7|14010.7|13973.2|13963.2|6977
1583376600000|2020-03-05 02:50:00|14015.7|14005.7|14020.7|14010.7|14023.2|14013.2|13998.2|13988.2|4777
1583376900000|2020-03-05 02:55:00|14018.2|14008.2|14015.7|14005.7|14028.2|14018.2|13990.7|13980.7|6026
1583377200000|2020-03-05 03:00:00|14018.2|14008.2|14018.2|14008.2|14035.7|14025.7|14000.7|13990.7|5032
1583377500000|2020-03-05 03:05:00|14020.7|14010.7|14020.7|14010.7|14040.7|14030.7|14015.7|14005.7|3840
1583377800000|2020-03-05 03:10:00|14018.2|14008.2|13998.2|13988.2|14023.2|14013.2|13986.9|13976.9|5658
1583378100000|2020-03-05 03:15:00|13996.9|13986.9|14011.9|14001.9|14025.7|14015.7|13993.2|13983.2|3479
1583378400000|2020-03-05 03:20:00|14010.7|14000.7|14034.4|14024.4|14050.7|14040.7|13998.2|13988.2|4897
1583378700000|2020-03-05 03:25:00|14035.7|14025.7|14058.2|14048.2|14058.2|14048.2|14028.2|14018.2|3522
1583379000000|2020-03-05 03:30:00|14056.9|14046.9|14038.2|14028.2|14056.9|14046.9|14035.7|14025.7|1083
1583379300000|2020-03-05 03:35:00|14036.9|14026.9|14040.7|14030.7|14040.7|14030.7|14030.7|14020.7|1146
1583379600000|2020-03-05 03:40:00|14043.2|14033.2|14030.7|14020.7|14043.2|14033.2|14030.7|14020.7|1138
1583379900000|2020-03-05 03:45:00|14033.2|14023.2|14030.7|14020.7|14033.2|14023.2|14028.2|14018.2|839
1583380200000|2020-03-05 03:50:00|14033.2|14023.2|14030.7|14020.7|14038.2|14028.2|14030.7|14020.7|744
1583380500000|2020-03-05 03:55:00|14028.2|14018.2|14028.2|14018.2|14030.7|14020.7|14025.7|14015.7|803
1583380800000|2020-03-05 04:00:00|14029.4|14019.4|14028.2|14018.2|14035.7|14025.7|14028.2|14018.2|928
1583381100000|2020-03-05 04:05:00|14030.7|14020.7|14028.2|14018.2|14033.2|14023.2|14028.2|14018.2|538
1583381400000|2020-03-05 04:10:00|14025.7|14015.7|14029.4|14019.4|14030.7|14020.7|14025.7|14015.7|511
1583381700000|2020-03-05 04:15:00|14030.7|14020.7|14028.2|14018.2|14030.7|14020.7|14028.2|14018.2|420
1583382000000|2020-03-05 04:20:00|14030.7|14020.7|14031.9|14021.9|14033.2|14023.2|14028.2|14018.2|562
1583382300000|2020-03-05 04:25:00|14033.2|14023.2|14028.2|14018.2|14033.2|14023.2|14028.2|14018.2|307
1583382600000|2020-03-05 04:30:00|14026.9|14016.9|14028.2|14018.2|14033.2|14023.2|14026.9|14016.9|493
1583382900000|2020-03-05 04:35:00|14030.7|14020.7|14033.2|14023.2|14035.7|14025.7|14030.7|14020.7|436
1583383200000|2020-03-05 04:40:00|14030.7|14020.7|14028.2|14018.2|14030.7|14020.7|14028.2|14018.2|379
1583383500000|2020-03-05 04:45:00|14029.4|14019.4|14030.7|14020.7|14033.2|14023.2|14029.4|14019.4|355
1583383800000|2020-03-05 04:50:00|14033.2|14023.2|14035.7|14025.7|14035.7|14025.7|14030.7|14020.7|650
1583384100000|2020-03-05 04:55:00|14034.4|14024.4|14028.2|14018.2|14035.7|14025.7|14028.2|14018.2|516
1583384400000|2020-03-05 05:00:00|14029.4|14019.4|14078.2|14068.2|14080.7|14070.7|14029.4|14019.4|10577
1583384700000|2020-03-05 05:05:00|14079.4|14069.4|14115.7|14105.7|14115.7|14105.7|14079.4|14069.4|7426
1583385000000|2020-03-05 05:10:00|14113.2|14103.2|14148.2|14138.2|14148.2|14138.2|14110.7|14100.7|8280
1583385300000|2020-03-05 05:15:00|14145.7|14135.7|14130.7|14120.7|14148.2|14138.2|14108.2|14098.2|9278
1583385600000|2020-03-05 05:20:00|14129.4|14119.4|14130.7|14120.7|14133.2|14123.2|14105.7|14095.7|6122
1583385900000|2020-03-05 05:25:00|14131.9|14121.9|14130.7|14120.7|14135.7|14125.7|14110.7|14100.7|8219
1583386200000|2020-03-05 05:30:00|14133.2|14123.2|14160.7|14150.7|14165.7|14155.7|14125.7|14115.7|7389
1583386500000|2020-03-05 05:35:00|14158.2|14148.2|14173.2|14163.2|14190.7|14180.7|14153.2|14143.2|8804
1583386800000|2020-03-05 05:40:00|14175.7|14165.7|14165.7|14155.7|14175.7|14165.7|14143.2|14133.2|7795
1583387100000|2020-03-05 05:45:00|14163.2|14153.2|14158.2|14148.2|14175.7|14165.7|14153.2|14143.2|5336
1583387400000|2020-03-05 05:50:00|14155.7|14145.7|14163.2|14153.2|14163.2|14153.2|14133.2|14123.2|13107
1583387700000|2020-03-05 05:55:00|14164.4|14154.4|14150.7|14140.7|14165.7|14155.7|14143.2|14133.2|5853
1583388000000|2020-03-05 06:00:00|14148.2|14138.2|14173.2|14163.2|14175.7|14165.7|14135.7|14125.7|11475
1583388300000|2020-03-05 06:05:00|14170.7|14160.7|14178.2|14168.2|14185.7|14175.7|14163.2|14153.2|4348
1583388600000|2020-03-05 06:10:00|14175.7|14165.7|14178.2|14168.2|14188.2|14178.2|14160.7|14150.7|4040
1583388900000|2020-03-05 06:15:00|14175.7|14165.7|14193.2|14183.2|14205.7|14195.7|14165.7|14155.7|6730
1583389200000|2020-03-05 06:20:00|14195.7|14185.7|14190.7|14180.7|14200.7|14190.7|14175.7|14165.7|3402
1583389500000|2020-03-05 06:25:00|14188.2|14178.2|14163.2|14153.2|14194.4|14184.4|14160.7|14150.7|4120
1583389800000|2020-03-05 06:30:00|14158.2|14148.2|14175.7|14165.7|14183.2|14173.2|14155.7|14145.7|5876
1583390100000|2020-03-05 06:35:00|14173.2|14163.2|14186.9|14176.9|14188.2|14178.2|14165.7|14155.7|6158
1583390400000|2020-03-05 06:40:00|14185.7|14175.7|14173.2|14163.2|14188.2|14178.2|14168.2|14158.2|5174
1583390700000|2020-03-05 06:45:00|14175.7|14165.7|14165.7|14155.7|14175.7|14165.7|14158.2|14148.2|4719
1583391000000|2020-03-05 06:50:00|14163.2|14153.2|14145.7|14135.7|14168.2|14158.2|14143.2|14133.2|5538
1583391300000|2020-03-05 06:55:00|14143.2|14133.2|14160.7|14150.7|14163.2|14153.2|14143.2|14133.2|4911
1583391600000|2020-03-05 07:00:00|14158.2|14148.2|14153.2|14143.2|14160.7|14150.7|14145.7|14135.7|2819
1583391900000|2020-03-05 07:05:00|14150.7|14140.7|14136.9|14126.9|14150.7|14140.7|14135.7|14125.7|1621
1583392200000|2020-03-05 07:10:00|14135.7|14125.7|14140.7|14130.7|14143.2|14133.2|14135.7|14125.7|1696
1583392500000|2020-03-05 07:15:00|14139.4|14129.4|14148.2|14138.2|14153.2|14143.2|14138.2|14128.2|1004
1583392800000|2020-03-05 07:20:00|14149.4|14139.4|14158.2|14148.2|14158.2|14148.2|14149.4|14139.4|403
1583393100000|2020-03-05 07:25:00|14155.7|14145.7|14158.2|14148.2|14158.2|14148.2|14153.2|14143.2|443
1583393400000|2020-03-05 07:30:00|14155.7|14145.7|14160.7|14150.7|14160.7|14150.7|14150.7|14140.7|1363
1583393700000|2020-03-05 07:35:00|14158.2|14148.2|14166.9|14156.9|14168.2|14158.2|14158.2|14148.2|639
1583394000000|2020-03-05 07:40:00|14168.2|14158.2|14165.7|14155.7|14168.2|14158.2|14159.4|14149.4|1111
1583394300000|2020-03-05 07:45:00|14164.4|14154.4|14178.2|14168.2|14180.7|14170.7|14161.9|14151.9|1910
1583394600000|2020-03-05 07:50:00|14179.4|14169.4|14160.7|14150.7|14179.4|14169.4|14159.4|14149.4|1588
1583394900000|2020-03-05 07:55:00|14159.4|14149.4|14158.2|14148.2|14163.2|14153.2|14155.7|14145.7|1468
1583395200000|2020-03-05 08:00:00|14159.4|14146.9|14149.4|14136.9|14164.4|14151.9|14149.4|14136.9|2111
1583395500000|2020-03-05 08:05:00|14151.9|14139.4|14164.4|14149.4|14164.4|14151.9|14151.9|14136.9|1311
1583395800000|2020-03-05 08:10:00|14161.9|14151.9|14161.9|14149.4|14169.4|14156.9|14159.4|14146.9|1558
1583396100000|2020-03-05 08:15:00|14164.4|14151.9|14154.4|14139.4|14169.4|14156.9|14151.9|14139.4|2216
1583396400000|2020-03-05 08:20:00|14151.9|14141.9|14151.9|14139.4|14156.9|14144.4|14144.4|14131.9|2117
1583396700000|2020-03-05 08:25:00|14149.4|14136.9|14144.4|14131.9|14151.9|14139.4|14136.9|14124.4|3043
1583397000000|2020-03-05 08:30:00|14156.6|14132.6|14147.3|14123.3|14162.1|14138.1|14135|14111|0
1583397300000|2020-03-05 08:35:00|14147.1|14123.1|14145.1|14121.1|14155.1|14131.1|14131.5|14107.5|2704
1583397600000|2020-03-05 08:40:00|14145.6|14121.6|14154.5|14130.5|14170|14146|14140.1|14116.1|0
1583397900000|2020-03-05 08:45:00|14152.4|14128.4|14151.9|14127.9|14165|14141|14147|14123|0
1583398200000|2020-03-05 08:50:00|14153.9|14129.9|14181.3|14157.3|14181.8|14157.8|14147.5|14123.5|0
1583398500000|2020-03-05 08:55:00|14181.1|14157.1|14144.2|14120.2|14183.4|14159.4|14144.2|14120.2|0
1583398800000|2020-03-05 09:00:00|14141.9|14126.9|14146.9|14134.4|14146.9|14134.4|14109.4|14096.9|1846
1583399100000|2020-03-05 09:05:00|14144.4|14131.9|14124.4|14109.4|14146.9|14134.4|14119.4|14106.9|810
1583399400000|2020-03-05 09:10:00|14126.9|14111.9|14131.9|14119.4|14131.9|14119.4|14121.9|14109.4|177
1583399700000|2020-03-05 09:15:00|14129.4|14116.9|14131.9|14119.4|14139.4|14126.9|14124.4|14111.9|376
1583400000000|2020-03-05 09:20:00|14129.4|14116.9|14131.9|14119.4|14141.9|14129.4|14126.9|14114.4|611
1583400300000|2020-03-05 09:25:00|14129.4|14116.9|14119.4|14106.9|14131.9|14119.4|14119.4|14106.9|480
1583400600000|2020-03-05 09:30:00|14121.9|14109.4|14116.9|14104.4|14129.4|14116.9|14111.9|14099.4|483
1583400900000|2020-03-05 09:35:00|14119.4|14106.9|14121.9|14109.4|14134.4|14121.9|14116.9|14104.4|768
1583401200000|2020-03-05 09:40:00|14119.4|14106.9|14114.4|14101.9|14119.4|14106.9|14109.4|14096.9|515
1583401500000|2020-03-05 09:45:00|14116.9|14104.4|14129.4|14116.9|14131.9|14119.4|14111.9|14099.4|242
1583401800000|2020-03-05 09:50:00|14126.9|14114.4|14131.9|14119.4|14134.4|14121.9|14124.4|14111.9|429
1583402100000|2020-03-05 09:55:00|14129.4|14116.9|14129.4|14116.9|14129.4|14116.9|14121.9|14109.4|642
1583402400000|2020-03-05 10:00:00|14126.9|14114.4|14141.9|14129.4|14141.9|14129.4|14119.4|14106.9|1015
1583402700000|2020-03-05 10:05:00|14139.4|14126.9|14129.4|14116.9|14141.9|14129.4|14129.4|14116.9|814
1583403000000|2020-03-05 10:10:00|14131.9|14119.4|14129.4|14116.9|14131.9|14119.4|14121.9|14109.4|415
1583403300000|2020-03-05 10:15:00|14131.9|14119.4|14119.4|14106.9|14136.9|14124.4|14119.4|14106.9|1016
1583403600000|2020-03-05 10:20:00|14116.9|14104.4|14114.4|14101.9|14119.4|14106.9|14111.9|14099.4|617
1583403900000|2020-03-05 10:25:00|14116.9|14104.4|14114.4|14099.4|14119.4|14106.9|14111.9|14099.4|543
1583404200000|2020-03-05 10:30:00|14111.9|14101.9|14119.4|14106.9|14119.4|14106.9|14111.9|14099.4|346
1583404500000|2020-03-05 10:35:00|14116.9|14104.4|14116.9|14104.4|14119.4|14106.9|14114.4|14101.9|299
1583404800000|2020-03-05 10:40:00|14119.4|14101.9|14119.4|14106.9|14119.4|14106.9|14114.4|14101.9|344
1583405100000|2020-03-05 10:45:00|14121.9|14109.4|14131.9|14119.4|14131.9|14119.4|14121.9|14109.4|315
1583405400000|2020-03-05 10:50:00|14129.4|14116.9|14119.4|14106.9|14131.9|14119.4|14119.4|14106.9|364
1583405700000|2020-03-05 10:55:00|14116.9|14104.4|14119.4|14106.9|14121.9|14109.4|14114.4|14101.9|368
1583406000000|2020-03-05 11:00:00|14121.9|14109.4|14129.4|14116.9|14131.9|14119.4|14121.9|14109.4|386
1583406300000|2020-03-05 11:05:00|14126.9|14114.4|14139.4|14126.9|14139.4|14126.9|14126.9|14114.4|422
1583406600000|2020-03-05 11:10:00|14136.9|14124.4|14139.4|14126.9|14139.4|14126.9|14134.4|14121.9|340
1583406900000|2020-03-05 11:15:00|14141.9|14129.4|14134.4|14121.9|14141.9|14129.4|14134.4|14121.9|387
1583407200000|2020-03-05 11:20:00|14131.9|14119.4|14129.4|14116.9|14136.9|14124.4|14126.9|14114.4|461
1583407500000|2020-03-05 11:25:00|14131.9|14119.4|14124.4|14111.9|14131.9|14119.4|14121.9|14109.4|238
1583407800000|2020-03-05 11:30:00|14126.9|14114.4|14106.9|14094.4|14126.9|14114.4|14101.9|14089.4|593
1583408100000|2020-03-05 11:35:00|14109.4|14096.9|14089.4|14076.9|14109.4|14096.9|14084.4|14071.9|1978
1583408400000|2020-03-05 11:40:00|14091.9|14079.4|14106.9|14091.9|14106.9|14094.4|14089.4|14076.9|734
1583408700000|2020-03-05 11:45:00|14104.4|14094.4|14106.9|14094.4|14109.4|14096.9|14099.4|14086.9|225
1583409000000|2020-03-05 11:50:00|14104.4|14091.9|14099.4|14084.4|14109.4|14096.9|14094.4|14081.9|166
1583409300000|2020-03-05 11:55:00|14096.9|14086.9|14101.9|14089.4|14101.9|14089.4|14096.9|14084.4|162
1583409600000|2020-03-05 12:00:00|14096.9|14084.4|14086.9|14071.9|14099.4|14086.9|14084.4|14071.9|939
1583409900000|2020-03-05 12:05:00|14084.4|14074.4|14099.4|14086.9|14101.9|14086.9|14084.4|14071.9|310
1583410200000|2020-03-05 12:10:00|14101.9|14089.4|14104.4|14091.9|14106.9|14094.4|14096.9|14084.4|223
1583410500000|2020-03-05 12:15:00|14106.9|14094.4|14096.9|14084.4|14106.9|14094.4|14094.4|14081.9|303
1583410800000|2020-03-05 12:20:00|14099.4|14086.9|14099.4|14086.9|14099.4|14086.9|14089.4|14076.9|517
1583411100000|2020-03-05 12:25:00|14101.9|14089.4|14101.9|14089.4|14101.9|14089.4|14089.4|14076.9|323
1583411400000|2020-03-05 12:30:00|14104.4|14091.9|14096.9|14084.4|14106.9|14094.4|14096.9|14084.4|148
1583411700000|2020-03-05 12:35:00|14099.4|14086.9|14089.4|14076.9|14099.4|14086.9|14089.4|14076.9|192
1583412000000|2020-03-05 12:40:00|14091.9|14079.4|14096.9|14084.4|14099.4|14086.9|14089.4|14079.4|121
1583412300000|2020-03-05 12:45:00|14094.4|14081.9|14091.9|14079.4|14096.9|14084.4|14091.9|14079.4|100
1583412600000|2020-03-05 12:50:00|14089.4|14076.9|14096.9|14084.4|14096.9|14084.4|14089.4|14076.9|37
1583412900000|2020-03-05 12:55:00|14099.4|14086.9|14091.9|14079.4|14099.4|14086.9|14091.9|14079.4|224
1583413200000|2020-03-05 13:00:00|14094.4|14081.9|14089.4|14076.9|14096.9|14084.4|14089.4|14076.9|154
1583413500000|2020-03-05 13:05:00|14086.9|14074.4|14089.4|14076.9|14091.9|14079.4|14086.9|14074.4|339
1583413800000|2020-03-05 13:10:00|14086.9|14074.4|14096.9|14084.4|14096.9|14084.4|14086.9|14074.4|112
1583414100000|2020-03-05 13:15:00|14094.4|14081.9|14086.9|14071.9|14094.4|14081.9|14086.9|14071.9|94
1583414400000|2020-03-05 13:20:00|14084.4|14066.9|14064.4|14051.9|14084.4|14066.9|14056.9|14044.4|1165
1583414700000|2020-03-05 13:25:00|14066.9|14054.4|14069.4|14054.4|14069.4|14056.9|14061.9|14049.4|338
1583415000000|2020-03-05 13:30:00|14066.9|14056.9|14056.9|14044.4|14069.4|14056.9|14051.9|14039.4|408
1583415300000|2020-03-05 13:35:00|14054.4|14041.9|14064.4|14051.9|14066.9|14054.4|14054.4|14041.9|222
1583415600000|2020-03-05 13:40:00|14066.9|14054.4|14071.9|14059.4|14074.4|14061.9|14061.9|14049.4|213
1583415900000|2020-03-05 13:45:00|14074.4|14061.9|14076.9|14064.4|14086.9|14074.4|14074.4|14061.9|215
1583416200000|2020-03-05 13:50:00|14074.4|14061.9|14069.4|14056.9|14079.4|14066.9|14066.9|14054.4|600
1583416500000|2020-03-05 13:55:00|14066.9|14054.4|14066.9|14054.4|14074.4|14061.9|14061.9|14049.4|398
1583416800000|2020-03-05 14:00:00|14064.4|14051.9|14061.9|14049.4|14074.4|14061.9|14061.9|14049.4|508
1583417100000|2020-03-05 14:05:00|14059.4|14046.9|14056.9|14044.4|14061.9|14046.9|14051.9|14039.4|369
1583417400000|2020-03-05 14:10:00|14054.4|14041.9|14064.4|14051.9|14066.9|14054.4|14054.4|14041.9|626
1583417700000|2020-03-05 14:15:00|14061.9|14049.4|14061.9|14046.9|14069.4|14056.9|14059.4|14046.9|975
1583418000000|2020-03-05 14:20:00|14064.4|14049.4|14061.9|14049.4|14066.9|14054.4|14056.9|14044.4|1087
1583418300000|2020-03-05 14:25:00|14059.4|14046.9|14066.9|14051.9|14066.9|14054.4|14054.4|14041.9|820
1583418600000|2020-03-05 14:30:00|14069.4|14054.4|14091.9|14079.4|14091.9|14079.4|14059.4|14044.4|1441
1583418900000|2020-03-05 14:35:00|14094.4|14081.9|14116.9|14104.4|14119.4|14106.9|14086.9|14074.4|1843
1583419200000|2020-03-05 14:40:00|14119.4|14106.9|14101.9|14089.4|14121.9|14106.9|14091.9|14079.4|606
1583419500000|2020-03-05 14:45:00|14099.4|14086.9|14086.9|14074.4|14104.4|14091.9|14084.4|14071.9|331
1583419800000|2020-03-05 14:50:00|14089.4|14076.9|14076.9|14061.9|14096.9|14084.4|14074.4|14061.9|761
1583420100000|2020-03-05 14:55:00|14074.4|14064.4|14074.4|14061.9|14074.4|14064.4|14056.9|14044.4|468
1583420400000|2020-03-05 15:00:00|14069.4|14059.4|14056.9|14044.4|14079.4|14066.9|14056.9|14044.4|441
1583420700000|2020-03-05 15:05:00|14059.4|14046.9|14064.4|14051.9|14066.9|14054.4|14056.9|14044.4|392
1583421000000|2020-03-05 15:10:00|14061.9|14049.4|14091.9|14079.4|14091.9|14079.4|14061.9|14049.4|527
1583421300000|2020-03-05 15:15:00|14089.4|14076.9|14104.4|14091.9|14104.4|14091.9|14086.9|14074.4|719
1583421600000|2020-03-05 15:20:00|14101.9|14089.4|14096.9|14084.4|14116.9|14104.4|14096.9|14084.4|795
1583421900000|2020-03-05 15:25:00|14094.4|14081.9|14086.9|14074.4|14099.4|14086.9|14086.9|14074.4|565
1583422200000|2020-03-05 15:30:00|14089.4|14076.9|14066.9|14054.4|14091.9|14079.4|14064.4|14051.9|2331
1583422500000|2020-03-05 15:35:00|14069.4|14056.9|14054.4|14041.9|14069.4|14056.9|14049.4|14036.9|742
1583422800000|2020-03-05 15:40:00|14056.9|14044.4|14061.9|14049.4|14071.9|14059.4|14054.4|14041.9|592
1583423100000|2020-03-05 15:45:00|14059.4|14046.9|14076.9|14064.4|14079.4|14066.9|14059.4|14046.9|426
1583423400000|2020-03-05 15:50:00|14074.4|14061.9|14079.4|14066.9|14081.9|14069.4|14066.9|14054.4|657
1583423700000|2020-03-05 15:55:00|14076.9|14064.4|14076.9|14064.4|14084.4|14069.4|14071.9|14059.4|327
1583424000000|2020-03-05 16:00:00|14079.4|14066.9|14086.9|14074.4|14091.9|14079.4|14074.4|14061.9|468
1583424300000|2020-03-05 16:05:00|14089.4|14076.9|14096.9|14084.4|14099.4|14086.9|14086.9|14074.4|631
1583424600000|2020-03-05 16:10:00|14094.4|14081.9|14104.4|14091.9|14106.9|14094.4|14091.9|14079.4|422
1583424900000|2020-03-05 16:15:00|14106.9|14089.4|14106.9|14091.9|14109.4|14096.9|14101.9|14089.4|673
1583425200000|2020-03-05 16:20:00|14104.4|14094.4|14091.9|14076.9|14106.9|14094.4|14089.4|14076.9|677
1583425500000|2020-03-05 16:25:00|14089.4|14074.4|14101.9|14086.9|14109.4|14096.9|14089.4|14074.4|707
1583425800000|2020-03-05 16:30:00|14099.4|14089.4|14094.4|14081.9|14109.4|14096.9|14091.9|14079.4|819
1583426100000|2020-03-05 16:35:00|14091.9|14079.4|14084.4|14071.9|14096.9|14081.9|14081.9|14069.4|613
1583426400000|2020-03-05 16:40:00|14086.9|14074.4|14084.4|14071.9|14089.4|14076.9|14079.4|14066.9|512
1583426700000|2020-03-05 16:45:00|14086.9|14069.4|14091.9|14076.9|14094.4|14081.9|14081.9|14069.4|209
1583427000000|2020-03-05 16:50:00|14094.4|14079.4|14089.4|14076.9|14096.9|14084.4|14081.9|14069.4|363
1583427300000|2020-03-05 16:55:00|14086.9|14074.4|14081.9|14069.4|14091.9|14079.4|14076.9|14064.4|444
1583427600000|2020-03-05 17:00:00|14084.4|14071.9|14079.4|14066.9|14084.4|14071.9|14076.9|14064.4|119
1583427900000|2020-03-05 17:05:00|14076.9|14064.4|14064.4|14049.4|14081.9|14069.4|14061.9|14049.4|544
1583428200000|2020-03-05 17:10:00|14061.9|14046.9|14069.4|14056.9|14074.4|14061.9|14059.4|14046.9|359
1583428500000|2020-03-05 17:15:00|14066.9|14054.4|14069.4|14056.9|14074.4|14061.9|14064.4|14051.9|208
1583428800000|2020-03-05 17:20:00|14071.9|14059.4|14069.4|14056.9|14079.4|14066.9|14069.4|14056.9|460
1583429100000|2020-03-05 17:25:00|14071.9|14059.4|14081.9|14066.9|14084.4|14071.9|14066.9|14054.4|344
1583429400000|2020-03-05 17:30:00|14079.4|14069.4|14091.9|14079.4|14091.9|14079.4|14079.4|14066.9|234
1583429700000|2020-03-05 17:35:00|14094.4|14081.9|14069.4|14056.9|14094.4|14081.9|14069.4|14056.9|394
1583430000000|2020-03-05 17:40:00|14066.9|14054.4|14059.4|14044.4|14071.9|14059.4|14056.9|14044.4|746
1583430300000|2020-03-05 17:45:00|14056.9|14046.9|14066.9|14054.4|14066.9|14054.4|14051.9|14039.4|849
1583430600000|2020-03-05 17:50:00|14064.4|14051.9|14064.4|14051.9|14069.4|14056.9|14061.9|14049.4|361
1583430900000|2020-03-05 17:55:00|14066.9|14054.4|14056.9|14041.9|14069.4|14056.9|14054.4|14041.9|546
1583431200000|2020-03-05 18:00:00|14054.4|14044.4|14056.9|14044.4|14064.4|14049.4|14054.4|14041.9|386
1583431500000|2020-03-05 18:05:00|14059.4|14046.9|14059.4|14046.9|14066.9|14054.4|14056.9|14044.4|309
1583431800000|2020-03-05 18:10:00|14056.9|14044.4|14054.4|14039.4|14059.4|14046.9|14051.9|14036.9|680
1583432100000|2020-03-05 18:15:00|14051.9|14041.9|14049.4|14034.4|14056.9|14044.4|14044.4|14031.9|624
1583432400000|2020-03-05 18:20:00|14046.9|14036.9|14051.9|14036.9|14059.4|14046.9|14046.9|14034.4|289
1583432700000|2020-03-05 18:25:00|14054.4|14039.4|14061.9|14049.4|14061.9|14049.4|14049.4|14036.9|52
1583433000000|2020-03-05 18:30:00|14059.4|14046.9|14061.9|14049.4|14064.4|14051.9|14049.4|14036.9|341
1583433300000|2020-03-05 18:35:00|14064.4|14051.9|14054.4|14041.9|14071.9|14059.4|14054.4|14041.9|193
1583433600000|2020-03-05 18:40:00|14056.9|14044.4|14049.4|14036.9|14059.4|14044.4|14049.4|14036.9|59
1583433900000|2020-03-05 18:45:00|14051.9|14034.4|14064.4|14051.9|14066.9|14051.9|14046.9|14034.4|161
1583434200000|2020-03-05 18:50:00|14066.9|14054.4|14054.4|14039.4|14069.4|14056.9|14051.9|14039.4|139
1583434500000|2020-03-05 18:55:00|14051.9|14041.9|14066.9|14051.9|14071.9|14059.4|14051.9|14039.4|239
1583434800000|2020-03-05 19:00:00|14064.4|14049.4|14051.9|14036.9|14064.4|14049.4|14046.9|14034.4|185
1583435100000|2020-03-05 19:05:00|14054.4|14039.4|14061.9|14049.4|14061.9|14049.4|14051.9|14036.9|328
1583435400000|2020-03-05 19:10:00|14059.4|14046.9|14066.9|14051.9|14069.4|14056.9|14056.9|14044.4|267
1583435700000|2020-03-05 19:15:00|14064.4|14049.4|14059.4|14044.4|14066.9|14051.9|14056.9|14044.4|97
1583436000000|2020-03-05 19:20:00|14056.9|14046.9|14049.4|14034.4|14061.9|14049.4|14046.9|14034.4|185
1583436300000|2020-03-05 19:25:00|14046.9|14036.9|14044.4|14031.9|14051.9|14036.9|14044.4|14031.9|146
1583436600000|2020-03-05 19:30:00|14046.9|14034.4|14046.9|14034.4|14051.9|14039.4|14044.4|14031.9|131
1583436900000|2020-03-05 19:35:00|14044.4|14031.9|14049.4|14036.9|14051.9|14039.4|14044.4|14031.9|119
1583437200000|2020-03-05 19:40:00|14046.9|14034.4|14039.4|14029.4|14054.4|14041.9|14038.2|14026.9|314
1583437500000|2020-03-05 19:45:00|14040.7|14030.7|14038.2|14028.2|14040.7|14030.7|14030.7|14020.7|474
1583437800000|2020-03-05 19:50:00|14039.4|14029.4|14025.7|14015.7|14043.2|14033.2|14025.7|14015.7|366
1583438100000|2020-03-05 19:55:00|14026.9|14016.9|14035.7|14025.7|14043.2|14033.2|14025.7|14015.7|168
1583438400000|2020-03-05 20:00:00|14036.9|14026.9|14020.7|14010.7|14038.2|14028.2|14020.7|14010.7|204
1583438700000|2020-03-05 20:05:00|14021.9|14011.9|14026.9|14016.9|14028.2|14018.2|14020.7|14010.7|166
1583439000000|2020-03-05 20:10:00|14025.7|14015.7|14020.7|14010.7|14030.7|14020.7|14011.9|14001.9|412
1583439300000|2020-03-05 20:15:00|14021.9|14011.9|14018.2|14008.2|14025.7|14015.7|14011.9|14001.9|133
1583439600000|2020-03-05 20:20:00|14020.7|14010.7|14019.4|14009.4|14025.7|14015.7|14015.7|14005.7|288
1583439900000|2020-03-05 20:25:00|14018.2|14008.2|14023.2|14013.2|14030.7|14020.7|14010.7|14000.7|180
1583440200000|2020-03-05 20:30:00|14020.7|14010.7|14038.2|14028.2|14045.7|14035.7|14016.9|14006.9|288
1583440500000|2020-03-05 20:35:00|14039.4|14029.4|14020.7|14010.7|14040.7|14030.7|14020.7|14010.7|326
1583440800000|2020-03-05 20:40:00|14023.2|14013.2|14029.4|14019.4|14030.7|14020.7|14013.2|14003.2|200
1583441100000|2020-03-05 20:45:00|14028.2|14018.2|14041.9|14031.9|14050.7|14040.7|14018.2|14008.2|223
1583441400000|2020-03-05 20:50:00|14043.2|14033.2|14036.9|14026.9|14063.2|14053.2|14030.7|14020.7|277
1583441700000|2020-03-05 20:55:00|14038.2|14028.2|14043.2|14033.2|14043.2|14033.2|14015.7|14005.7|820
1583442000000|2020-03-05 21:00:00|14030.7|14020.7|14029.4|14019.4|14038.2|14028.2|14020.7|14010.7|168
1583442300000|2020-03-05 21:05:00|14030.7|14020.7|14026.9|14016.9|14031.9|14021.9|14023.2|14013.2|83
1583442600000|2020-03-05 21:10:00|14028.2|14018.2|14034.4|14024.4|14034.4|14024.4|14025.7|14015.7|102
1583442900000|2020-03-05 21:15:00|14044.4|14020.4|14049|14025|14049.6|14025.6|14044.4|14020.4|0
1583443200000|2020-03-05 21:20:00|14048.5|14024.5|14050.5|14026.5|14050.5|14026.5|14047.5|14023.5|0
1583443500000|2020-03-05 21:25:00|14050.2|14026.2|14050.5|14026.5|14051.8|14027.8|14049.7|14025.7|0
1583443800000|2020-03-05 21:30:00|14050.7|14026.7|14049.6|14025.6|14050.7|14026.7|14037.7|14013.7|0
1583444100000|2020-03-05 21:35:00|14050.6|14026.6|14058.4|14034.4|14059.8|14035.8|14048.5|14024.5|0
1583444400000|2020-03-05 21:40:00|14057.5|14033.5|14063.1|14039.1|14068.7|14044.7|14056.5|14032.5|0
1583444700000|2020-03-05 21:45:00|14064.1|14040.1|14051|14027|14064.1|14040.1|14046.4|14022.4|0
1583445000000|2020-03-05 21:50:00|14050.1|14026.1|14065.8|14041.8|14066.9|14042.9|14049.2|14025.2|0
1583445300000|2020-03-05 21:55:00|14066.7|14042.7|14072.1|14048.1|14075.1|14051.1|14064.9|14040.9|0
1583445600000|2020-03-05 22:00:00|14072.2|14048.2|14070.2|14046.2|14073.2|14049.2|14070.2|14046.2|0
1583445900000|2020-03-05 22:05:00|14070.4|14046.4|14066.6|14042.6|14070.5|14046.5|14065.9|14041.9|0
1583446200000|2020-03-05 22:10:00|14065.9|14041.9|14067.7|14043.7|14067.7|14043.7|14065|14041|0
1583446500000|2020-03-05 22:15:00|14067.1|14043.1|14066.8|14042.8|14067.1|14043.1|14064.9|14040.9|0
1583446800000|2020-03-05 22:20:00|14066.3|14042.3|14066.8|14042.8|14066.9|14042.9|14065.9|14041.9|0
1583447100000|2020-03-05 22:25:00|14066.9|14042.9|14067.2|14043.2|14068|14044|14066.5|14042.5|0
1583447400000|2020-03-05 22:30:00|14065.9|14041.9|14066.8|14042.8|14066.9|14042.9|14065.6|14041.6|0
1583447700000|2020-03-05 22:35:00|14066.7|14042.7|14068.8|14044.8|14070.1|14046.1|14063.3|14039.3|0
1583448000000|2020-03-05 22:40:00|14068.2|14044.2|14066.5|14042.5|14068.2|14044.2|14064.8|14040.8|0
1583448300000|2020-03-05 22:45:00|14064.4|14040.4|14067.6|14043.6|14068.8|14044.8|14064.4|14040.4|0
1583448600000|2020-03-05 22:50:00|14067.4|14043.4|14066|14042|14068.4|14044.4|14065.9|14041.9|0
1583448900000|2020-03-05 22:55:00|14067.5|14043.5|14072|14048|14072|14048|14067.2|14043.2|0
1583449200000|2020-03-05 23:00:00|14072.2|14048.2|14091.6|14067.6|14091.6|14067.6|14057.9|14033.9|0
1583449500000|2020-03-05 23:05:00|14092|14068|14076|14052|14093.4|14069.4|14072|14048|0
1583449800000|2020-03-05 23:10:00|14077|14053|14097.5|14073.5|14101.3|14077.3|14077|14053|0
1583450100000|2020-03-05 23:15:00|14098.5|14074.5|14103.5|14079.5|14104.5|14080.5|14095|14071|0
1583450400000|2020-03-05 23:20:00|14104|14080|14101.4|14077.4|14104.8|14080.8|14098.6|14074.6|0
1583450700000|2020-03-05 23:25:00|14102.4|14078.4|14105.8|14081.8|14107.2|14083.2|14101.4|14077.4|0
1583451000000|2020-03-05 23:30:00|14106.3|14082.3|14105.3|14081.3|14109.1|14085.1|14101.6|14077.6|0
1583451300000|2020-03-05 23:35:00|14106.3|14082.3|14104.4|14080.4|14109.1|14085.1|14104.4|14080.4|0
1583451600000|2020-03-05 23:40:00|14104.8|14080.8|14108.9|14084.9|14108.9|14084.9|14100.7|14076.7|0
1583451900000|2020-03-05 23:45:00|14108.4|14084.4|14108.9|14084.9|14110|14086|14105.8|14081.8|0
1583452200000|2020-03-05 23:50:00|14109.3|14085.3|14106.7|14082.7|14110.7|14086.7|14105.7|14081.7|0
1583452500000|2020-03-05 23:55:00|14107.6|14083.6|14110.4|14086.4|14110.4|14086.4|14105.7|14081.7|0
1583452800000|2020-03-06 00:00:00|14111.3|14087.3|14116.8|14092.8|14116.9|14092.9|14109.5|14085.5|0
1583453100000|2020-03-06 00:05:00|14116.3|14092.3|14116|14092|14117.8|14093.8|14106.7|14082.7|0
1583453400000|2020-03-06 00:10:00|14117|14093|14127|14103|14132.6|14108.6|14115|14091|0
1583453700000|2020-03-06 00:15:00|14127.4|14103.4|14148.2|14124.2|14152.6|14128.6|14125.1|14101.1|0
1583454000000|2020-03-06 00:20:00|14147.1|14123.1|14141.4|14117.4|14148.2|14124.2|14135|14111|0
1583454300000|2020-03-06 00:25:00|14140.9|14116.9|14137.7|14113.7|14146.7|14122.7|14132.2|14108.2|0
1583454600000|2020-03-06 00:30:00|14137.9|14113.9|14132|14108|14146|14122|14131.1|14107.1|0
1583454900000|2020-03-06 00:35:00|14131.8|14107.8|14104.5|14080.5|14132|14108|14092.1|14068.1|0
1583455200000|2020-03-06 00:40:00|14104.1|14080.1|14091.9|14067.9|14104.1|14080.1|14084.4|14060.4|0
1583455500000|2020-03-06 00:45:00|14092.1|14068.1|14085.5|14061.5|14092.6|14068.6|14069.9|14045.9|0
1583455800000|2020-03-06 00:50:00|14084.4|14060.4|14095.8|14071.8|14100.8|14076.8|14082|14058|0
1583456100000|2020-03-06 00:55:00|14094.7|14070.7|14093.7|14069.7|14102.7|14078.7|14084.2|14060.2|0
1583456400000|2020-03-06 01:00:00|14093.5|14069.5|14037.4|14027.4|14093.5|14069.5|14023.7|14013.7|3485
1583456700000|2020-03-06 01:05:00|14038.7|14028.7|14012.4|14002.4|14048.7|14038.7|14009.9|13999.9|2445
1583457000000|2020-03-06 01:10:00|14013.7|14003.7|13991.2|13981.2|14026.2|14016.2|13991.2|13981.2|3355
1583457300000|2020-03-06 01:15:00|13994.9|13984.9|14008.7|13998.7|14044.9|14034.9|13994.9|13984.9|5051
1583457600000|2020-03-06 01:20:00|14009.9|13999.9|14003.7|13993.7|14012.4|14002.4|13993.7|13983.7|2118
1583457900000|2020-03-06 01:25:00|14008.7|13998.7|14018.7|14008.7|14026.2|14016.2|14003.7|13993.7|3561
1583458200000|2020-03-06 01:30:00|14023.7|14013.7|14063.7|14053.7|14071.2|14061.2|14023.7|14013.7|20864
1583458500000|2020-03-06 01:35:00|14061.2|14051.2|14043.7|14033.7|14067.4|14057.4|14033.7|14023.7|9497
1583458800000|2020-03-06 01:40:00|14042.4|14032.4|14076.2|14066.2|14083.7|14073.7|14038.7|14028.7|9057
1583459100000|2020-03-06 01:45:00|14073.7|14063.7|14026.2|14016.2|14076.2|14066.2|14023.7|14013.7|9281
1583459400000|2020-03-06 01:50:00|14027.4|14017.4|13993.7|13983.7|14028.7|14018.7|13993.7|13983.7|6425
1583459700000|2020-03-06 01:55:00|13991.2|13981.2|14011.2|14001.2|14011.2|14001.2|13973.7|13963.7|7678
1583460000000|2020-03-06 02:00:00|14008.7|13998.7|13998.7|13988.7|14021.2|14011.2|13981.2|13971.2|4971
1583460300000|2020-03-06 02:05:00|13997.4|13987.4|13961.2|13951.2|13997.4|13987.4|13951.2|13941.2|6366
1583460600000|2020-03-06 02:10:00|13959.9|13949.9|13947.4|13937.4|13968.7|13958.7|13946.2|13936.2|4323
1583460900000|2020-03-06 02:15:00|13948.7|13938.7|13941.2|13931.2|13953.7|13943.7|13931.2|13921.2|7096
1583461200000|2020-03-06 02:20:00|13939.9|13929.9|13943.7|13933.7|13946.2|13936.2|13916.2|13906.2|6169
1583461500000|2020-03-06 02:25:00|13941.2|13931.2|13933.7|13923.7|13958.7|13948.7|13931.2|13921.2|6658
1583461800000|2020-03-06 02:30:00|13934.9|13924.9|13956.2|13946.2|13958.7|13948.7|13907.4|13897.4|5960
1583462100000|2020-03-06 02:35:00|13953.7|13943.7|13976.2|13966.2|13981.2|13971.2|13948.7|13938.7|3236
1583462400000|2020-03-06 02:40:00|13977.4|13967.4|13973.7|13963.7|13988.7|13978.7|13961.2|13951.2|5616
1583462700000|2020-03-06 02:45:00|13971.2|13961.2|13946.2|13936.2|13976.2|13966.2|13946.2|13936.2|2584
1583463000000|2020-03-06 02:50:00|13943.7|13933.7|13953.7|13943.7|13962.4|13952.4|13941.2|13931.2|3205
1583463300000|2020-03-06 02:55:00|13954.9|13944.9|13939.9|13929.9|13967.4|13957.4|13938.7|13928.7|2879
1583463600000|2020-03-06 03:00:00|13938.7|13928.7|13961.2|13951.2|13961.2|13951.2|13938.7|13928.7|3001
1583463900000|2020-03-06 03:05:00|13963.7|13953.7|13938.7|13928.7|13963.7|13953.7|13938.7|13928.7|2078
1583464200000|2020-03-06 03:10:00|13936.2|13926.2|13929.9|13919.9|13948.7|13938.7|13926.2|13916.2|3441
1583464500000|2020-03-06 03:15:00|13928.7|13918.7|13913.7|13903.7|13931.2|13921.2|13911.2|13901.2|3445
1583464800000|2020-03-06 03:20:00|13912.4|13902.4|13963.7|13953.7|13967.4|13957.4|13903.7|13893.7|5576
1583465100000|2020-03-06 03:25:00|13964.9|13954.9|13956.2|13946.2|13972.4|13962.4|13951.2|13941.2|2364
1583465400000|2020-03-06 03:30:00|13954.9|13944.9|13956.2|13946.2|13956.2|13946.2|13947.4|13937.4|786
1583465700000|2020-03-06 03:35:00|13953.7|13943.7|13953.7|13943.7|13953.7|13943.7|13946.2|13936.2|862
1583466000000|2020-03-06 03:40:00|13951.2|13941.2|13943.7|13933.7|13951.2|13941.2|13943.7|13933.7|580
1583466300000|2020-03-06 03:45:00|13946.2|13936.2|13943.7|13933.7|13946.2|13936.2|13938.7|13928.7|597
1583466600000|2020-03-06 03:50:00|13946.2|13936.2|13941.2|13931.2|13948.7|13938.7|13941.2|13931.2|369
1583466900000|2020-03-06 03:55:00|13939.9|13929.9|13936.2|13926.2|13941.2|13931.2|13936.2|13926.2|426
1583467200000|2020-03-06 04:00:00|13933.7|13923.7|13933.7|13923.7|13938.7|13928.7|13933.7|13923.7|543
1583467500000|2020-03-06 04:05:00|13936.2|13926.2|13936.2|13926.2|13938.7|13928.7|13934.9|13924.9|360
1583467800000|2020-03-06 04:10:00|13938.7|13928.7|13936.2|13926.2|13941.2|13931.2|13936.2|13926.2|394
1583468100000|2020-03-06 04:15:00|13937.4|13927.4|13936.2|13926.2|13938.7|13928.7|13933.7|13923.7|347
1583468400000|2020-03-06 04:20:00|13934.9|13924.9|13933.7|13923.7|13936.2|13926.2|13933.7|13923.7|195
1583468700000|2020-03-06 04:25:00|13932.4|13922.4|13931.2|13921.2|13933.7|13923.7|13928.7|13918.7|389
1583469000000|2020-03-06 04:30:00|13932.4|13922.4|13928.7|13918.7|13933.7|13923.7|13928.7|13918.7|199
1583469300000|2020-03-06 04:35:00|13929.9|13919.9|13933.7|13923.7|13933.7|13923.7|13928.7|13918.7|191
1583469600000|2020-03-06 04:40:00|13934.9|13924.9|13936.2|13926.2|13936.2|13926.2|13933.7|13923.7|200
1583469900000|2020-03-06 04:45:00|13937.4|13927.4|13936.2|13926.2|13937.4|13927.4|13933.7|13923.7|193
1583470200000|2020-03-06 04:50:00|13934.9|13924.9|13931.2|13921.2|13934.9|13924.9|13931.2|13921.2|162
1583470500000|2020-03-06 04:55:00|13933.7|13923.7|13936.2|13926.2|13938.7|13928.7|13933.7|13923.7|306
1583470800000|2020-03-06 05:00:00|13937.4|13927.4|13938.7|13928.7|13953.7|13943.7|13926.2|13916.2|4614
1583471100000|2020-03-06 05:05:00|13941.2|13931.2|13931.2|13921.2|13946.2|13936.2|13931.2|13921.2|3569
1583471400000|2020-03-06 05:10:00|13933.7|13923.7|13943.7|13933.7|13953.7|13943.7|13928.7|13918.7|3932
1583471700000|2020-03-06 05:15:00|13946.2|13936.2|13936.2|13926.2|13951.2|13941.2|13933.7|13923.7|2786
1583472000000|2020-03-06 05:20:00|13938.7|13928.7|13948.7|13938.7|13948.7|13938.7|13933.7|13923.7|5326
1583472300000|2020-03-06 05:25:00|13946.2|13936.2|13941.2|13931.2|13963.7|13953.7|13941.2|13931.2|4066
1583472600000|2020-03-06 05:30:00|13943.7|13933.7|13928.7|13918.7|13943.7|13933.7|13923.7|13913.7|3357
1583472900000|2020-03-06 05:35:00|13927.4|13917.4|13908.7|13898.7|13927.4|13917.4|13906.2|13896.2|3265
1583473200000|2020-03-06 05:40:00|13907.4|13897.4|13903.7|13893.7|13908.7|13898.7|13893.7|13883.7|4308
1583473500000|2020-03-06 05:45:00|13906.2|13896.2|13913.7|13903.7|13916.2|13906.2|13896.2|13886.2|2831
1583473800000|2020-03-06 05:50:00|13912.4|13902.4|13918.7|13908.7|13926.2|13916.2|13911.2|13901.2|2288
1583474100000|2020-03-06 05:55:00|13916.2|13906.2|13926.2|13916.2|13931.2|13921.2|13908.7|13898.7|2103
1583474400000|2020-03-06 06:00:00|13923.7|13913.7|13931.2|13921.2|13946.2|13936.2|13923.7|13913.7|3657
1583474700000|2020-03-06 06:05:00|13933.7|13923.7|13918.7|13908.7|13936.2|13926.2|13918.7|13908.7|2162
1583475000000|2020-03-06 06:10:00|13917.4|13907.4|13926.2|13916.2|13926.2|13916.2|13903.7|13893.7|3980
1583475300000|2020-03-06 06:15:00|13924.9|13914.9|13921.2|13911.2|13928.7|13918.7|13916.2|13906.2|1921
1583475600000|2020-03-06 06:20:00|13922.4|13912.4|13913.7|13903.7|13936.2|13926.2|13912.4|13902.4|3535
1583475900000|2020-03-06 06:25:00|13916.2|13906.2|13921.2|13911.2|13928.7|13918.7|13911.2|13901.2|2086
1583476200000|2020-03-06 06:30:00|13923.7|13913.7|13923.7|13913.7|13933.7|13923.7|13911.2|13901.2|2903
1583476500000|2020-03-06 06:35:00|13921.2|13911.2|13903.7|13893.7|13926.2|13916.2|13901.2|13891.2|1809
1583476800000|2020-03-06 06:40:00|13902.4|13892.4|13888.7|13878.7|13903.7|13893.7|13886.2|13876.2|2452
1583477100000|2020-03-06 06:45:00|13889.9|13879.9|13901.2|13891.2|13903.7|13893.7|13888.7|13878.7|2565
1583477400000|2020-03-06 06:50:00|13898.7|13888.7|13897.4|13887.4|13903.7|13893.7|13894.9|13884.9|2281
1583477700000|2020-03-06 06:55:00|13896.2|13886.2|13881.2|13871.2|13903.7|13893.7|13878.7|13868.7|8490
1583478000000|2020-03-06 07:00:00|13878.7|13868.7|13888.7|13878.7|13888.7|13878.7|13858.7|13848.7|5770
1583478300000|2020-03-06 07:05:00|13889.9|13879.9|13888.7|13878.7|13891.2|13881.2|13883.7|13873.7|1605
1583478600000|2020-03-06 07:10:00|13889.9|13879.9|13883.7|13873.7|13889.9|13879.9|13882.4|13872.4|1445
1583478900000|2020-03-06 07:15:00|13886.2|13876.2|13888.7|13878.7|13889.9|13879.9|13883.7|13873.7|994
1583479200000|2020-03-06 07:20:00|13886.2|13876.2|13883.7|13873.7|13888.7|13878.7|13883.7|13873.7|666
1583479500000|2020-03-06 07:25:00|13886.2|13876.2|13883.7|13873.7|13888.7|13878.7|13878.7|13868.7|705
1583479800000|2020-03-06 07:30:00|13886.2|13876.2|13883.7|13873.7|13886.2|13876.2|13876.2|13866.2|964
1583480100000|2020-03-06 07:35:00|13884.9|13874.9|13893.7|13883.7|13893.7|13883.7|13883.7|13873.7|682
1583480400000|2020-03-06 07:40:00|13894.9|13884.9|13901.2|13891.2|13903.7|13893.7|13893.7|13883.7|787
1583480700000|2020-03-06 07:45:00|13903.7|13893.7|13908.7|13898.7|13911.2|13901.2|13898.7|13888.7|859
1583481000000|2020-03-06 07:50:00|13906.2|13896.2|13898.7|13888.7|13913.7|13903.7|13898.7|13888.7|1389
1583481300000|2020-03-06 07:55:00|13901.2|13891.2|13888.7|13878.7|13906.2|13896.2|13883.7|13873.7|1507
1583481600000|2020-03-06 08:00:00|13889.9|13877.4|13902.4|13887.4|13904.9|13892.4|13884.9|13872.4|2358
1583481900000|2020-03-06 08:05:00|13899.9|13889.9|13914.9|13902.4|13922.4|13909.9|13897.4|13884.9|2461
1583482200000|2020-03-06 08:10:00|13912.4|13899.9|13922.4|13909.9|13922.4|13909.9|13912.4|13899.9|1451
1583482500000|2020-03-06 08:15:00|13919.9|13907.4|13914.9|13899.9|13922.4|13909.9|13907.4|13894.9|889
1583482800000|2020-03-06 08:20:00|13912.4|13897.4|13902.4|13887.4|13914.9|13902.4|13899.9|13887.4|1243
1583483100000|2020-03-06 08:25:00|13899.9|13884.9|13892.4|13877.4|13902.4|13889.9|13884.9|13872.4|2108
1583483400000|2020-03-06 08:30:00|13890.4|13866.4|13856|13832|13899.8|13875.8|13844.4|13820.4|0
1583483700000|2020-03-06 08:35:00|13855.7|13831.7|13819.6|13795.6|13859.4|13835.4|13812.2|13788.2|1963
1583484000000|2020-03-06 08:40:00|13819.2|13795.2|13847.6|13823.6|13861.2|13837.2|13819.2|13795.2|0
1583484300000|2020-03-06 08:45:00|13846.9|13822.9|13864|13840|13877.8|13853.8|13846.9|13822.9|0
1583484600000|2020-03-06 08:50:00|13863.8|13839.8|13854.7|13830.7|13863.8|13839.8|13825.8|13801.8|0
1583484900000|2020-03-06 08:55:00|13854.2|13830.2|13876.1|13852.1|13885.6|13861.6|13852.1|13828.1|0
1583485200000|2020-03-06 09:00:00|13889.9|13877.4|13884.9|13869.9|13897.4|13884.9|13882.4|13869.9|929
1583485500000|2020-03-06 09:05:00|13882.4|13867.4|13872.4|13859.9|13884.9|13869.9|13869.9|13857.4|423
1583485800000|2020-03-06 09:10:00|13867.4|13857.4|13862.4|13847.4|13869.9|13857.4|13849.9|13834.9|1034
1583486100000|2020-03-06 09:15:00|13859.9|13849.9|13842.4|13829.9|13859.9|13849.9|13837.4|13824.9|818
1583486400000|2020-03-06 09:20:00|13844.9|13827.4|13804.9|13792.4|13847.4|13834.9|13802.4|13789.9|1359
1583486700000|2020-03-06 09:25:00|13807.4|13794.9|13819.9|13807.4|13819.9|13807.4|13802.4|13789.9|423
1583487000000|2020-03-06 09:30:00|13822.4|13809.9|13809.9|13794.9|13827.4|13814.9|13807.4|13794.9|438
1583487300000|2020-03-06 09:35:00|13812.4|13797.4|13757.4|13744.9|13817.4|13804.9|13757.4|13744.9|2221
1583487600000|2020-03-06 09:40:00|13752.4|13739.9|13747.4|13734.9|13772.4|13759.9|13747.4|13734.9|874
1583487900000|2020-03-06 09:45:00|13749.9|13732.4|13747.4|13734.9|13759.9|13747.4|13744.9|13732.4|657
1583488200000|2020-03-06 09:50:00|13749.9|13732.4|13744.9|13732.4|13764.9|13752.4|13742.4|13729.9|682
1583488500000|2020-03-06 09:55:00|13742.4|13729.9|13732.4|13719.9|13747.4|13734.9|13732.4|13719.9|911
1583488800000|2020-03-06 10:00:00|13734.9|13722.4|13724.9|13712.4|13742.4|13729.9|13724.9|13712.4|902
1583489100000|2020-03-06 10:05:00|13727.4|13714.9|13717.4|13704.9|13727.4|13714.9|13714.9|13702.4|698
1583489400000|2020-03-06 10:10:00|13714.9|13702.4|13752.4|13739.9|13759.9|13747.4|13709.9|13697.4|1158
1583489700000|2020-03-06 10:15:00|13749.9|13737.4|13744.9|13729.9|13754.9|13739.9|13727.4|13714.9|604
1583490000000|2020-03-06 10:20:00|13742.4|13727.4|13712.4|13699.9|13742.4|13727.4|13699.9|13687.4|1016
1583490300000|2020-03-06 10:25:00|13714.9|13697.4|13699.9|13687.4|13717.4|13704.9|13699.9|13687.4|482
1583490600000|2020-03-06 10:30:00|13702.4|13689.9|13699.9|13687.4|13714.9|13702.4|13692.4|13679.9|712
1583490900000|2020-03-06 10:35:00|13702.4|13689.9|13679.9|13667.4|13704.9|13692.4|13679.9|13667.4|1144
1583491200000|2020-03-06 10:40:00|13682.4|13669.9|13687.4|13674.9|13689.9|13677.4|13677.4|13664.9|507
1583491500000|2020-03-06 10:45:00|13684.9|13672.4|13662.4|13649.9|13692.4|13679.9|13662.4|13649.9|1026
1583491800000|2020-03-06 10:50:00|13659.9|13647.4|13649.9|13637.4|13664.9|13652.4|13647.4|13634.9|2654
1583492100000|2020-03-06 10:55:00|13647.4|13634.9|13634.9|13622.4|13647.4|13634.9|13627.4|13614.9|3047
1583492400000|2020-03-06 11:00:00|13632.4|13619.9|13667.4|13654.9|13667.4|13654.9|13632.4|13619.9|928
1583492700000|2020-03-06 11:05:00|13669.9|13657.4|13644.9|13632.4|13672.4|13659.9|13642.4|13629.9|453
1583493000000|2020-03-06 11:10:00|13647.4|13629.9|13629.9|13617.4|13654.9|13639.9|13627.4|13614.9|462
1583493300000|2020-03-06 11:15:00|13632.4|13619.9|13652.4|13639.9|13654.9|13642.4|13629.9|13617.4|416
1583493600000|2020-03-06 11:20:00|13654.9|13642.4|13657.4|13644.9|13664.9|13652.4|13652.4|13639.9|329
1583493900000|2020-03-06 11:25:00|13659.9|13647.4|13649.9|13637.4|13664.9|13652.4|13644.9|13632.4|279
1583494200000|2020-03-06 11:30:00|13652.4|13639.9|13659.9|13647.4|13669.9|13657.4|13652.4|13637.4|277
1583494500000|2020-03-06 11:35:00|13662.4|13649.9|13664.9|13652.4|13674.9|13662.4|13662.4|13649.9|293
1583494800000|2020-03-06 11:40:00|13667.4|13654.9|13679.9|13667.4|13682.4|13669.9|13664.9|13652.4|560
1583495100000|2020-03-06 11:45:00|13677.4|13664.9|13677.4|13664.9|13692.4|13679.9|13667.4|13654.9|729
1583495400000|2020-03-06 11:50:00|13674.9|13662.4|13684.9|13669.9|13687.4|13674.9|13672.4|13659.9|231
1583495700000|2020-03-06 11:55:00|13687.4|13672.4|13662.4|13649.9|13687.4|13672.4|13657.4|13644.9|253
1583496000000|2020-03-06 12:00:00|13664.9|13652.4|13672.4|13659.9|13674.9|13662.4|13662.4|13649.9|186
1583496300000|2020-03-06 12:05:00|13669.9|13657.4|13677.4|13662.4|13682.4|13669.9|13667.4|13654.9|178
1583496600000|2020-03-06 12:10:00|13674.9|13664.9|13669.9|13657.4|13677.4|13664.9|13659.9|13647.4|222
1583496900000|2020-03-06 12:15:00|13667.4|13654.9|13679.9|13664.9|13682.4|13669.9|13667.4|13652.4|246
1583497200000|2020-03-06 12:20:00|13677.4|13662.4|13667.4|13654.9|13679.9|13667.4|13667.4|13654.9|100
1583497500000|2020-03-06 12:25:00|13664.9|13652.4|13652.4|13637.4|13664.9|13652.4|13647.4|13634.9|195
1583497800000|2020-03-06 12:30:00|13649.9|13639.9|13654.9|13642.4|13664.9|13652.4|13649.9|13639.9|193
1583498100000|2020-03-06 12:35:00|13657.4|13644.9|13659.9|13644.9|13659.9|13647.4|13654.9|13639.9|53
1583498400000|2020-03-06 12:40:00|13657.4|13647.4|13642.4|13629.9|13659.9|13647.4|13642.4|13629.9|207
1583498700000|2020-03-06 12:45:00|13644.9|13627.4|13634.9|13622.4|13652.4|13639.9|13634.9|13622.4|250
1583499000000|2020-03-06 12:50:00|13637.4|13624.9|13629.9|13617.4|13639.9|13627.4|13614.9|13602.4|601
1583499300000|2020-03-06 12:55:00|13627.4|13614.9|13639.9|13627.4|13642.4|13627.4|13624.9|13612.4|201
1583499600000|2020-03-06 13:00:00|13637.4|13624.9|13634.9|13622.4|13642.4|13629.9|13632.4|13619.9|145
1583499900000|2020-03-06 13:05:00|13637.4|13624.9|13629.9|13614.9|13644.9|13632.4|13622.4|13609.9|282
1583500200000|2020-03-06 13:10:00|13632.4|13617.4|13622.4|13609.9|13634.9|13622.4|13622.4|13609.9|252
1583500500000|2020-03-06 13:15:00|13624.9|13612.4|13622.4|13609.9|13629.9|13617.4|13612.4|13599.9|433
1583500800000|2020-03-06 13:20:00|13624.9|13607.4|13622.4|13609.9|13634.9|13622.4|13619.9|13607.4|355
1583501100000|2020-03-06 13:25:00|13624.9|13612.4|13632.4|13617.4|13642.4|13629.9|13624.9|13612.4|420
1583501400000|2020-03-06 13:30:00|13634.9|13619.9|13654.9|13639.9|13657.4|13644.9|13629.9|13617.4|672
1583501700000|2020-03-06 13:35:00|13652.4|13642.4|13667.4|13654.9|13679.9|13667.4|13652.4|13639.9|487
1583502000000|2020-03-06 13:40:00|13664.9|13652.4|13647.4|13634.9|13664.9|13652.4|13644.9|13632.4|213
1583502300000|2020-03-06 13:45:00|13644.9|13632.4|13654.9|13642.4|13662.4|13649.9|13644.9|13632.4|214
1583502600000|2020-03-06 13:50:00|13657.4|13644.9|13669.9|13657.4|13669.9|13657.4|13647.4|13634.9|363
1583502900000|2020-03-06 13:55:00|13672.4|13659.9|13677.4|13664.9|13689.9|13677.4|13669.9|13657.4|478
1583503200000|2020-03-06 14:00:00|13674.9|13662.4|13679.9|13667.4|13694.9|13682.4|13669.9|13657.4|1408
1583503500000|2020-03-06 14:05:00|13677.4|13664.9|13672.4|13659.9|13684.9|13672.4|13659.9|13647.4|356
1583503800000|2020-03-06 14:10:00|13669.9|13657.4|13662.4|13647.4|13677.4|13664.9|13659.9|13647.4|257
1583504100000|2020-03-06 14:15:00|13659.9|13649.9|13652.4|13639.9|13664.9|13652.4|13639.9|13627.4|538
1583504400000|2020-03-06 14:20:00|13649.9|13637.4|13659.9|13647.4|13662.4|13649.9|13649.9|13637.4|249
1583504700000|2020-03-06 14:25:00|13662.4|13644.9|13689.9|13677.4|13689.9|13677.4|13662.4|13644.9|463
1583505000000|2020-03-06 14:30:00|13687.4|13674.9|13702.4|13687.4|13722.4|13709.9|13682.4|13669.9|1805
1583505300000|2020-03-06 14:35:00|13699.9|13689.9|13712.4|13699.9|13722.4|13709.9|13699.9|13689.9|778
1583505600000|2020-03-06 14:40:00|13709.9|13697.4|13687.4|13674.9|13712.4|13699.9|13682.4|13669.9|1098
1583505900000|2020-03-06 14:45:00|13684.9|13672.4|13669.9|13657.4|13689.9|13677.4|13669.9|13654.9|1194
1583506200000|2020-03-06 14:50:00|13667.4|13654.9|13654.9|13639.9|13669.9|13657.4|13629.9|13617.4|1344
1583506500000|2020-03-06 14:55:00|13652.4|13637.4|13662.4|13649.9|13684.9|13672.4|13649.9|13637.4|1053
1583506800000|2020-03-06 15:00:00|13664.9|13652.4|13689.9|13677.4|13699.9|13687.4|13662.4|13649.9|1481
1583507100000|2020-03-06 15:05:00|13692.4|13679.9|13667.4|13654.9|13699.9|13687.4|13659.9|13647.4|1032
1583507400000|2020-03-06 15:10:00|13669.9|13657.4|13682.4|13669.9|13687.4|13674.9|13662.4|13647.4|626
1583507700000|2020-03-06 15:15:00|13684.9|13667.4|13684.9|13672.4|13699.9|13687.4|13682.4|13667.4|820
1583508000000|2020-03-06 15:20:00|13687.4|13669.9|13699.9|13687.4|13702.4|13689.9|13682.4|13669.9|970
1583508300000|2020-03-06 15:25:00|13697.4|13684.9|13737.4|13724.9|13742.4|13727.4|13697.4|13684.9|2130
1583508600000|2020-03-06 15:30:00|13734.9|13722.4|13714.9|13702.4|13757.4|13742.4|13714.9|13702.4|1416
1583508900000|2020-03-06 15:35:00|13717.4|13699.9|13724.9|13712.4|13727.4|13712.4|13702.4|13689.9|1761
1583509200000|2020-03-06 15:40:00|13722.4|13709.9|13727.4|13714.9|13739.9|13727.4|13707.4|13694.9|1318
1583509500000|2020-03-06 15:45:00|13729.9|13717.4|13739.9|13727.4|13739.9|13727.4|13717.4|13704.9|641
1583509800000|2020-03-06 15:50:00|13742.4|13729.9|13747.4|13732.4|13749.9|13737.4|13729.9|13717.4|636
1583510100000|2020-03-06 15:55:00|13744.9|13734.9|13757.4|13744.9|13759.9|13747.4|13737.4|13724.9|1425
1583510400000|2020-03-06 16:00:00|13759.9|13747.4|13747.4|13734.9|13769.9|13754.9|13744.9|13732.4|2010
1583510700000|2020-03-06 16:05:00|13749.9|13737.4|13732.4|13719.9|13749.9|13737.4|13724.9|13712.4|1054
1583511000000|2020-03-06 16:10:00|13729.9|13717.4|13722.4|13709.9|13734.9|13722.4|13717.4|13704.9|602
1583511300000|2020-03-06 16:15:00|13724.9|13712.4|13732.4|13719.9|13744.9|13732.4|13717.4|13704.9|516
1583511600000|2020-03-06 16:20:00|13734.9|13722.4|13732.4|13719.9|13742.4|13729.9|13724.9|13712.4|554
1583511900000|2020-03-06 16:25:00|13729.9|13717.4|13722.4|13709.9|13749.9|13737.4|13717.4|13704.9|1203
1583512200000|2020-03-06 16:30:00|13724.9|13707.4|13734.9|13722.4|13744.9|13732.4|13722.4|13707.4|461
1583512500000|2020-03-06 16:35:00|13732.4|13719.9|13742.4|13729.9|13744.9|13732.4|13727.4|13714.9|1080
1583512800000|2020-03-06 16:40:00|13739.9|13727.4|13717.4|13704.9|13742.4|13729.9|13714.9|13702.4|321
1583513100000|2020-03-06 16:45:00|13714.9|13702.4|13694.9|13682.4|13719.9|13704.9|13692.4|13679.9|767
1583513400000|2020-03-06 16:50:00|13697.4|13679.9|13694.9|13679.9|13702.4|13689.9|13687.4|13674.9|1127
1583513700000|2020-03-06 16:55:00|13692.4|13677.4|13684.9|13672.4|13692.4|13679.9|13672.4|13659.9|1860
1583514000000|2020-03-06 17:00:00|13687.4|13674.9|13667.4|13654.9|13687.4|13674.9|13667.4|13654.9|398
1583514300000|2020-03-06 17:05:00|13664.9|13652.4|13672.4|13659.9|13674.9|13662.4|13662.4|13649.9|718
1583514600000|2020-03-06 17:10:00|13669.9|13657.4|13669.9|13657.4|13674.9|13662.4|13662.4|13649.9|484
1583514900000|2020-03-06 17:15:00|13667.4|13654.9|13664.9|13652.4|13674.9|13662.4|13662.4|13649.9|587
1583515200000|2020-03-06 17:20:00|13662.4|13649.9|13672.4|13659.9|13682.4|13667.4|13662.4|13649.9|530
1583515500000|2020-03-06 17:25:00|13669.9|13657.4|13662.4|13649.9|13672.4|13659.9|13662.4|13649.9|214
1583515800000|2020-03-06 17:30:00|13664.9|13652.4|13679.9|13664.9|13679.9|13667.4|13662.4|13649.9|575
1583516100000|2020-03-06 17:35:00|13677.4|13667.4|13689.9|13677.4|13694.9|13682.4|13672.4|13659.9|788
1583516400000|2020-03-06 17:40:00|13687.4|13674.9|13692.4|13679.9|13694.9|13682.4|13684.9|13669.9|161
1583516700000|2020-03-06 17:45:00|13694.9|13682.4|13677.4|13662.4|13694.9|13682.4|13674.9|13662.4|593
1583517000000|2020-03-06 17:50:00|13674.9|13659.9|13667.4|13654.9|13677.4|13664.9|13667.4|13654.9|311
1583517300000|2020-03-06 17:55:00|13669.9|13652.4|13664.9|13652.4|13669.9|13657.4|13662.4|13649.9|346
1583517600000|2020-03-06 18:00:00|13667.4|13654.9|13664.9|13652.4|13677.4|13662.4|13664.9|13652.4|633
1583517900000|2020-03-06 18:05:00|13667.4|13654.9|13659.9|13647.4|13669.9|13657.4|13652.4|13639.9|959
1583518200000|2020-03-06 18:10:00|13662.4|13649.9|13652.4|13639.9|13662.4|13649.9|13647.4|13634.9|368
1583518500000|2020-03-06 18:15:00|13654.9|13642.4|13647.4|13634.9|13659.9|13647.4|13647.4|13634.9|702
1583518800000|2020-03-06 18:20:00|13649.9|13637.4|13659.9|13647.4|13664.9|13652.4|13647.4|13634.9|700
1583519100000|2020-03-06 18:25:00|13657.4|13644.9|13644.9|13632.4|13659.9|13647.4|13639.9|13627.4|890
1583519400000|2020-03-06 18:30:00|13647.4|13629.9|13639.9|13627.4|13654.9|13642.4|13639.9|13627.4|536
1583519700000|2020-03-06 18:35:00|13642.4|13629.9|13644.9|13629.9|13644.9|13632.4|13637.4|13624.9|619
1583520000000|2020-03-06 18:40:00|13642.4|13627.4|13632.4|13619.9|13647.4|13634.9|13632.4|13619.9|699
1583520300000|2020-03-06 18:45:00|13634.9|13617.4|13624.9|13612.4|13634.9|13617.4|13622.4|13609.9|540
1583520600000|2020-03-06 18:50:00|13627.4|13614.9|13607.4|13594.9|13627.4|13614.9|13607.4|13594.9|779
1583520900000|2020-03-06 18:55:00|13609.9|13597.4|13609.9|13594.9|13612.4|13599.9|13607.4|13594.9|424
1583521200000|2020-03-06 19:00:00|13607.4|13597.4|13607.4|13594.9|13609.9|13597.4|13597.4|13582.4|566
1583521500000|2020-03-06 19:05:00|13604.9|13592.4|13607.4|13594.9|13609.9|13597.4|13602.4|13589.9|475
1583521800000|2020-03-06 19:10:00|13604.9|13592.4|13602.4|13589.9|13607.4|13594.9|13599.9|13587.4|395
1583522100000|2020-03-06 19:15:00|13604.9|13587.4|13604.9|13589.9|13607.4|13594.9|13599.9|13587.4|137
1583522400000|2020-03-06 19:20:00|13602.4|13587.4|13604.9|13589.9|13607.4|13592.4|13599.9|13587.4|220
1583522700000|2020-03-06 19:25:00|13607.4|13592.4|13602.4|13589.9|13612.4|13597.4|13602.4|13589.9|275
1583523000000|2020-03-06 19:30:00|13604.9|13587.4|13589.9|13577.4|13604.9|13592.4|13589.9|13577.4|485
1583523300000|2020-03-06 19:35:00|13592.4|13579.9|13577.4|13564.9|13592.4|13579.9|13577.4|13564.9|585
1583523600000|2020-03-06 19:40:00|13579.9|13567.4|13577.4|13567.4|13582.4|13569.9|13572.4|13559.9|542
1583523900000|2020-03-06 19:45:00|13578.7|13568.7|13576.2|13566.2|13591.2|13581.2|13576.2|13566.2|357
1583524200000|2020-03-06 19:50:00|13577.4|13567.4|13581.2|13571.2|13583.7|13573.7|13576.2|13566.2|159
1583524500000|2020-03-06 19:55:00|13583.7|13573.7|13588.7|13578.7|13601.2|13591.2|13583.7|13573.7|426
1583524800000|2020-03-06 20:00:00|13589.9|13579.9|13587.4|13577.4|13593.7|13583.7|13583.7|13573.7|105
1583525100000|2020-03-06 20:05:00|13586.2|13576.2|13576.2|13566.2|13588.7|13578.7|13573.7|13563.7|287
1583525400000|2020-03-06 20:10:00|13574.9|13564.9|13586.2|13576.2|13601.2|13591.2|13574.9|13564.9|686
1583525700000|2020-03-06 20:15:00|13588.7|13578.7|13613.7|13603.7|13613.7|13603.7|13586.2|13576.2|662
1583526000000|2020-03-06 20:20:00|13612.4|13602.4|13611.2|13601.2|13613.7|13603.7|13596.2|13586.2|372
1583526300000|2020-03-06 20:25:00|13612.4|13602.4|13592.4|13582.4|13618.7|13608.7|13592.4|13582.4|394
1583526600000|2020-03-06 20:30:00|13593.7|13583.7|13648.7|13638.7|13656.2|13646.2|13591.2|13581.2|1161
1583526900000|2020-03-06 20:35:00|13646.2|13636.2|13638.7|13628.7|13667.4|13657.4|13633.7|13623.7|806
1583527200000|2020-03-06 20:40:00|13639.9|13629.9|13663.7|13653.7|13666.2|13656.2|13636.2|13626.2|390
1583527500000|2020-03-06 20:45:00|13664.9|13654.9|13671.2|13661.2|13677.4|13667.4|13658.7|13648.7|426
1583527800000|2020-03-06 20:50:00|13669.9|13659.9|13696.2|13686.2|13708.7|13698.7|13668.7|13658.7|1019
1583528100000|2020-03-06 20:55:00|13694.9|13684.9|13689.9|13679.9|13716.2|13706.2|13686.2|13676.2|1166
1583528400000|2020-03-06 21:00:00|13691.2|13681.2|13688.7|13678.7|13698.7|13688.7|13684.9|13674.9|219
1583528700000|2020-03-06 21:05:00|13687.4|13677.4|13682.4|13672.4|13687.4|13677.4|13673.7|13663.7|213
1583529000000|2020-03-06 21:10:00|13683.7|13673.7|13683.7|13673.7|13691.2|13681.2|13682.4|13672.4|98
1583529300000|2020-03-06 21:15:00|13687.7|13663.7|13695|13671|13695|13671|13687.2|13663.2|0
1583529600000|2020-03-06 21:20:00|13694.9|13670.9|13695.7|13671.7|13695.9|13671.9|13693.7|13669.7|0
1583529900000|2020-03-06 21:25:00|13695.4|13671.4|13693|13669|13695.7|13671.7|13691.4|13667.4|0
1583530200000|2020-03-06 21:30:00|13690.2|13666.2|13677.2|13653.2|13693.9|13669.9|13675.4|13651.4|0
1583530500000|2020-03-06 21:35:00|13676.3|13652.3|13692|13668|13693.9|13669.9|13676.3|13652.3|0
1583530800000|2020-03-06 21:40:00|13691.1|13667.1|13690.8|13666.8|13695.7|13671.7|13686.2|13662.2|0
1583531100000|2020-03-06 21:45:00|13689.9|13665.9|13679.7|13655.7|13692.7|13668.7|13677.9|13653.9|0
1583531400000|2020-03-06 21:50:00|13678.8|13654.8|13676.9|13652.9|13680.6|13656.6|13676.9|13652.9|0
1583531700000|2020-03-06 21:55:00|13677.8|13653.8|13685.3|13661.3|13688.9|13664.9|13673.2|13649.2|0
1583705100000|2020-03-08 22:05:00|13308.8|13272.8|13332.6|13296.6|13362.9|13326.9|13226.9|13190.9|0
1583705400000|2020-03-08 22:10:00|13333.1|13297.1|13368.2|13332.2|13386.7|13350.7|13324.8|13288.8|0
1583705700000|2020-03-08 22:15:00|13367.8|13331.8|13353|13317|13396.6|13360.6|13332.7|13296.7|0
1583706000000|2020-03-08 22:20:00|13350.3|13314.3|13376.6|13340.6|13397.5|13361.5|13346.6|13310.6|0
1583706300000|2020-03-08 22:25:00|13377.1|13341.1|13342.9|13306.9|13377.1|13341.1|13339.4|13303.4|0
1583706600000|2020-03-08 22:30:00|13338.7|13302.7|13352.2|13316.2|13368.2|13332.2|13311.2|13275.2|0
1583706900000|2020-03-08 22:35:00|13352.7|13316.7|13360.9|13324.9|13367.9|13331.9|13321.7|13285.7|0
1583707200000|2020-03-08 22:40:00|13361.3|13325.3|13344.6|13308.6|13378.5|13342.5|13316.5|13280.5|0
1583707500000|2020-03-08 22:45:00|13345|13309|13342.9|13306.9|13365.1|13329.1|13310.7|13274.7|0
1583707800000|2020-03-08 22:50:00|13342.4|13306.4|13362.5|13326.5|13370.1|13334.1|13328.7|13292.7|0
1583708100000|2020-03-08 22:55:00|13362|13326|13369.8|13333.8|13384.1|13348.1|13351.4|13315.4|0
1583708400000|2020-03-08 23:00:00|13370.3|13334.3|13368.3|13332.3|13396.1|13360.1|13365|13329|0
1583708700000|2020-03-08 23:05:00|13369.2|13333.2|13432.2|13396.2|13433.1|13397.1|13360.9|13324.9|0
1583709000000|2020-03-08 23:10:00|13431.3|13395.3|13433.7|13397.7|13448.1|13412.1|13424.9|13388.9|0
1583709300000|2020-03-08 23:15:00|13434.1|13398.1|13437.1|13401.1|13439.5|13403.5|13418.9|13382.9|0
1583709600000|2020-03-08 23:20:00|13438|13402|13379.9|13343.9|13446|13410|13375.2|13339.2|0
1583709900000|2020-03-08 23:25:00|13380.3|13344.3|13410|13374|13418.4|13382.4|13355.8|13319.8|0
1583710200000|2020-03-08 23:30:00|13409.5|13373.5|13392.1|13356.1|13417.4|13381.4|13369.7|13333.7|0
1583710500000|2020-03-08 23:35:00|13392.6|13356.6|13399.8|13363.8|13407.7|13371.7|13376.4|13340.4|0
1583710800000|2020-03-08 23:40:00|13399.4|13363.4|13378.2|13342.2|13399.8|13363.8|13376.7|13340.7|0
1583711100000|2020-03-08 23:45:00|13379.1|13343.1|13376.2|13340.2|13400|13364|13376.2|13340.2|0
1583711400000|2020-03-08 23:50:00|13375.8|13339.8|13380|13344|13392.5|13356.5|13370|13334|0
1583711700000|2020-03-08 23:55:00|13380.5|13344.5|13379.6|13343.6|13385.1|13349.1|13367.5|13331.5|0
1583712000000|2020-03-09 00:00:00|13380|13344|13371.7|13335.7|13389.7|13353.7|13366.1|13330.1|0
1583712300000|2020-03-09 00:05:00|13371.2|13335.2|13411.9|13375.9|13414.7|13378.7|13371.2|13335.2|0
1583712600000|2020-03-09 00:10:00|13411.4|13375.4|13379.1|13343.1|13413.8|13377.8|13374|13338|0
1583712900000|2020-03-09 00:15:00|13379.6|13343.6|13099|13063|13401.8|13365.8|13066.4|13030.4|0
1583713200000|2020-03-09 00:20:00|13100|13064|13357.6|13321.6|13378.9|13342.9|13098.2|13062.2|0
1583713500000|2020-03-09 00:25:00|13356.5|13320.5|13364.5|13328.5|13370.9|13334.9|13347.6|13311.6|0
1583713800000|2020-03-09 00:30:00|13365.5|13329.5|13331.7|13295.7|13366|13330|13325.6|13289.6|0
1583714100000|2020-03-09 00:35:00|13331.4|13295.4|13335.5|13299.5|13343|13307|13320.6|13284.6|0
1583714400000|2020-03-09 00:40:00|13335.3|13299.3|13382|13346|13383.9|13347.9|13331.9|13295.9|0
1583714700000|2020-03-09 00:45:00|13383.2|13347.2|13392.3|13356.3|13401.6|13365.6|13383|13347|0
1583715000000|2020-03-09 00:50:00|13392.8|13356.8|13392.3|13356.3|13403.9|13367.9|13389.8|13353.8|0
1583715300000|2020-03-09 00:55:00|13391.4|13355.4|13461.5|13425.5|13462.4|13426.4|13387.5|13351.5|0
1583715600000|2020-03-09 01:00:00|13545.9|13523.9|13434.7|13412.7|13582.2|13560.2|13420.9|13398.9|14293
1583715900000|2020-03-09 01:05:00|13424.7|13402.7|13487.2|13465.2|13495.9|13473.9|13388.4|13366.4|6978
1583716200000|2020-03-09 01:10:00|13488.4|13466.4|13472.2|13450.2|13488.4|13466.4|13447.2|13425.2|3159
1583716500000|2020-03-09 01:15:00|13470.9|13448.9|13489.7|13467.7|13515.9|13493.9|13444.7|13422.7|7269
1583716800000|2020-03-09 01:20:00|13492.2|13470.2|13489.7|13467.7|13514.7|13492.7|13484.7|13462.7|3864
1583717100000|2020-03-09 01:25:00|13490.9|13468.9|13537.2|13515.2|13574.7|13552.7|13487.2|13465.2|9869
1583717400000|2020-03-09 01:30:00|13532.2|13510.2|13527.2|13505.2|13574.7|13552.7|13462.2|13440.2|45413
1583717700000|2020-03-09 01:35:00|13525.9|13503.9|13472.2|13450.2|13534.7|13512.7|13467.2|13445.2|22226
1583718000000|2020-03-09 01:40:00|13469.7|13447.7|13402.2|13380.2|13469.7|13447.7|13399.7|13377.7|17871
1583718300000|2020-03-09 01:45:00|13399.7|13377.7|13369.7|13347.7|13407.2|13385.2|13367.2|13345.2|18982
1583718600000|2020-03-09 01:50:00|13367.2|13345.2|13355.9|13333.9|13392.2|13370.2|13317.2|13295.2|27839
1583718900000|2020-03-09 01:55:00|13354.7|13332.7|13354.7|13332.7|13399.7|13377.7|13334.7|13312.7|12310
1583719200000|2020-03-09 02:00:00|13352.2|13330.2|13374.7|13352.7|13382.2|13360.2|13344.7|13322.7|10146
1583719500000|2020-03-09 02:05:00|13377.2|13355.2|13360.9|13338.9|13377.2|13355.2|13349.7|13327.7|8315
1583719800000|2020-03-09 02:10:00|13359.7|13337.7|13344.7|13322.7|13367.2|13345.2|13342.2|13320.2|6754
1583720100000|2020-03-09 02:15:00|13343.4|13321.4|13374.7|13352.7|13374.7|13352.7|13339.7|13317.7|8259
1583720400000|2020-03-09 02:20:00|13373.4|13351.4|13383.4|13361.4|13387.2|13365.2|13367.2|13345.2|7438
1583720700000|2020-03-09 02:25:00|13384.7|13362.7|13397.2|13375.2|13402.2|13380.2|13384.7|13362.7|6913
1583721000000|2020-03-09 02:30:00|13399.7|13377.7|13364.7|13342.7|13399.7|13377.7|13363.4|13341.4|6702
1583721300000|2020-03-09 02:35:00|13367.2|13345.2|13364.7|13342.7|13377.2|13355.2|13362.2|13340.2|5273
1583721600000|2020-03-09 02:40:00|13362.2|13340.2|13352.2|13330.2|13367.2|13345.2|13349.7|13327.7|5602
1583721900000|2020-03-09 02:45:00|13354.7|13332.7|13364.7|13342.7|13382.2|13360.2|13354.7|13332.7|5799
1583722200000|2020-03-09 02:50:00|13362.2|13340.2|13377.2|13355.2|13387.2|13365.2|13359.7|13337.7|4977
1583722500000|2020-03-09 02:55:00|13378.4|13356.4|13362.2|13340.2|13378.4|13356.4|13349.7|13327.7|5573
1583722800000|2020-03-09 03:00:00|13359.7|13337.7|13354.7|13332.7|13382.2|13360.2|13342.2|13320.2|7913
1583723100000|2020-03-09 03:05:00|13355.9|13333.9|13377.2|13355.2|13377.2|13355.2|13344.7|13322.7|4342
1583723400000|2020-03-09 03:10:00|13378.4|13356.4|13389.7|13367.7|13392.2|13370.2|13362.2|13340.2|6486
1583723700000|2020-03-09 03:15:00|13387.2|13365.2|13394.7|13372.7|13402.2|13380.2|13379.7|13357.7|5557
1583724000000|2020-03-09 03:20:00|13395.9|13373.9|13387.2|13365.2|13398.4|13376.4|13382.2|13360.2|4024
1583724300000|2020-03-09 03:25:00|13388.4|13366.4|13387.2|13365.2|13394.7|13372.7|13379.7|13357.7|2537
1583724600000|2020-03-09 03:30:00|13388.4|13366.4|13369.7|13347.7|13389.7|13367.7|13369.7|13347.7|1331
1583724900000|2020-03-09 03:35:00|13370.9|13348.9|13367.2|13345.2|13374.7|13352.7|13367.2|13345.2|442
1583725200000|2020-03-09 03:40:00|13365.9|13343.9|13369.7|13347.7|13374.7|13352.7|13364.7|13342.7|580
1583725500000|2020-03-09 03:45:00|13367.2|13345.2|13377.2|13355.2|13382.2|13360.2|13364.7|13342.7|583
1583725800000|2020-03-09 03:50:00|13378.4|13356.4|13384.7|13362.7|13385.9|13363.9|13377.2|13355.2|499
1583726100000|2020-03-09 03:55:00|13383.4|13361.4|13385.9|13363.9|13389.7|13367.7|13382.2|13360.2|508
1583726400000|2020-03-09 04:00:00|13387.2|13365.2|13382.2|13360.2|13387.2|13365.2|13380.9|13358.9|355
1583726700000|2020-03-09 04:05:00|13380.9|13358.9|13367.2|13345.2|13382.2|13360.2|13367.2|13345.2|644
1583727000000|2020-03-09 04:10:00|13363.4|13341.4|13359.7|13337.7|13364.7|13342.7|13357.2|13335.2|965
1583727300000|2020-03-09 04:15:00|13358.4|13336.4|13352.2|13330.2|13358.4|13336.4|13352.2|13330.2|623
1583727600000|2020-03-09 04:20:00|13354.7|13332.7|13357.2|13335.2|13359.7|13337.7|13353.4|13331.4|548
1583727900000|2020-03-09 04:25:00|13358.4|13336.4|13349.7|13327.7|13359.7|13337.7|13349.7|13327.7|505
1583728200000|2020-03-09 04:30:00|||||||||466
1583728500000|2020-03-09 04:35:00|13347.2|13325.2|13342.2|13320.2|13347.2|13325.2|13342.2|13320.2|808
1583728800000|2020-03-09 04:40:00|13343.4|13321.4|13339.7|13317.7|13344.7|13322.7|13339.7|13317.7|849
1583729100000|2020-03-09 04:45:00|13342.2|13320.2|13339.7|13317.7|13342.2|13320.2|13339.7|13317.7|428
1583729400000|2020-03-09 04:50:00|13340.9|13318.9|13344.7|13322.7|13349.7|13327.7|13339.7|13317.7|603
1583729700000|2020-03-09 04:55:00|13345.9|13323.9|13347.2|13325.2|13352.2|13330.2|13344.7|13322.7|1051
1583730000000|2020-03-09 05:00:00|13349.7|13327.7|13327.2|13305.2|13359.7|13337.7|13324.7|13302.7|6074
1583730300000|2020-03-09 05:05:00|13328.4|13306.4|13329.7|13307.7|13337.2|13315.2|13322.2|13300.2|3300
1583730600000|2020-03-09 05:10:00|13327.2|13305.2|13337.2|13315.2|13352.2|13330.2|13327.2|13305.2|5174
1583730900000|2020-03-09 05:15:00|13334.7|13312.7|13324.7|13302.7|13342.2|13320.2|13322.2|13300.2|3700
1583731200000|2020-03-09 05:20:00|13325.9|13303.9|13339.7|13317.7|13339.7|13317.7|13317.2|13295.2|3188
1583731500000|2020-03-09 05:25:00|13338.4|13316.4|13329.7|13307.7|13339.7|13317.7|13322.2|13300.2|3057
1583731800000|2020-03-09 05:30:00|13327.2|13305.2|13334.7|13312.7|13339.7|13317.7|13312.2|13290.2|3493
1583732100000|2020-03-09 05:35:00|13335.9|13313.9|13357.2|13335.2|13362.2|13340.2|13335.9|13313.9|3883
1583732400000|2020-03-09 05:40:00|13359.7|13337.7|13382.2|13360.2|13407.2|13385.2|13359.7|13337.7|6293
1583732700000|2020-03-09 05:45:00|13384.7|13362.7|13392.2|13370.2|13399.7|13377.7|13384.7|13362.7|2632
1583733000000|2020-03-09 05:50:00|13394.7|13372.7|13409.7|13387.7|13414.7|13392.7|13387.2|13365.2|2624
1583733300000|2020-03-09 05:55:00|13412.2|13390.2|13427.2|13405.2|13427.2|13405.2|13389.7|13367.7|4559
1583733600000|2020-03-09 06:00:00|13425.9|13403.9|13449.7|13427.7|13457.2|13435.2|13417.2|13395.2|5041
1583733900000|2020-03-09 06:05:00|13452.2|13430.2|13447.2|13425.2|13469.7|13447.7|13437.2|13415.2|4405
1583734200000|2020-03-09 06:10:00|13444.7|13422.7|13429.7|13407.7|13462.2|13440.2|13429.7|13407.7|2897
1583734500000|2020-03-09 06:15:00|13430.9|13408.9|13407.2|13385.2|13434.7|13412.7|13407.2|13385.2|4069
1583734800000|2020-03-09 06:20:00|13409.7|13387.7|13402.2|13380.2|13419.7|13397.7|13402.2|13380.2|2941
1583735100000|2020-03-09 06:25:00|13404.7|13382.7|13399.7|13377.7|13414.7|13392.7|13399.7|13377.7|2835
1583735400000|2020-03-09 06:30:00|13400.9|13378.9|13384.7|13362.7|13409.7|13387.7|13384.7|13362.7|4290
1583735700000|2020-03-09 06:35:00|13387.2|13365.2|13379.7|13357.7|13389.7|13367.7|13379.7|13357.7|2729
1583736000000|2020-03-09 06:40:00|13377.2|13355.2|13399.7|13377.7|13399.7|13377.7|13374.7|13352.7|2926
1583736300000|2020-03-09 06:45:00|13400.9|13378.9|13372.2|13350.2|13404.7|13382.7|13372.2|13350.2|4946
1583736600000|2020-03-09 06:50:00|13374.7|13352.7|13359.7|13337.7|13379.7|13357.7|13359.7|13337.7|5720
1583736900000|2020-03-09 06:55:00|13362.2|13340.2|13382.2|13360.2|13382.2|13360.2|13360.9|13338.9|6726
1583737200000|2020-03-09 07:00:00|13379.7|13357.7|13374.7|13352.7|13382.2|13360.2|13369.7|13347.7|3823
1583737500000|2020-03-09 07:05:00|13377.2|13355.2|13364.7|13342.7|13377.2|13355.2|13362.2|13340.2|1445
1583737800000|2020-03-09 07:10:00|13363.4|13341.4|13367.2|13345.2|13374.7|13352.7|13362.2|13340.2|1763
1583738100000|2020-03-09 07:15:00|13365.9|13343.9|13339.7|13317.7|13369.7|13347.7|13339.7|13317.7|1793
1583738400000|2020-03-09 07:20:00|13337.2|13315.2|13277.2|13255.2|13337.2|13315.2|13272.2|13250.2|4493
1583738700000|2020-03-09 07:25:00|13279.7|13257.7|13247.2|13225.2|13279.7|13257.7|13234.7|13212.7|6155
1583739000000|2020-03-09 07:30:00|13244.7|13222.7|13232.2|13210.2|13259.7|13237.7|13229.7|13207.7|2806
1583739300000|2020-03-09 07:35:00|13234.7|13212.7|13207.2|13185.2|13242.2|13220.2|13202.2|13180.2|4474
1583739600000|2020-03-09 07:40:00|13205.9|13183.9|13244.7|13222.7|13247.2|13225.2|13202.2|13180.2|3278
1583739900000|2020-03-09 07:45:00|13247.2|13225.2|13239.7|13217.7|13263.4|13241.4|13229.7|13207.7|3556
1583740200000|2020-03-09 07:50:00|13242.2|13220.2|13267.2|13245.2|13269.7|13247.7|13242.2|13220.2|3008
1583740500000|2020-03-09 07:55:00|13269.7|13247.7|13252.2|13230.2|13269.7|13247.7|13244.7|13222.7|3825
1583740800000|2020-03-09 08:00:00|13253.4|13228.9|13308.4|13283.9|13320.9|13296.4|13253.4|13228.9|5131
1583741100000|2020-03-09 08:05:00|13305.9|13281.4|13278.4|13253.9|13310.9|13283.9|13263.4|13238.9|5636
1583741400000|2020-03-09 08:10:00|13275.9|13251.4|13248.4|13223.9|13280.9|13256.4|13218.4|13193.9|6683
1583741700000|2020-03-09 08:15:00|13250.9|13226.4|13190.9|13166.4|13253.4|13228.9|13190.9|13166.4|8721
1583742000000|2020-03-09 08:20:00|13188.4|13163.9|13180.9|13156.4|13203.4|13176.4|13178.4|13153.9|4345
1583742300000|2020-03-09 08:25:00|13178.4|13153.9|13163.4|13138.9|13190.9|13166.4|13140.9|13113.9|4455
1583742600000|2020-03-09 08:30:00|13154.7|13118.7|13157.8|13121.8|13170.7|13134.7|13115.5|13079.5|0
1583742900000|2020-03-09 08:35:00|13153.4|13117.4|13149.3|13113.3|13157.8|13121.8|13117.9|13081.9|3739
1583743200000|2020-03-09 08:40:00|13144.9|13108.9|13235.3|13199.3|13239.7|13203.7|13133|13097|0
1583743500000|2020-03-09 08:45:00|13239.7|13203.7|13260|13224|13271|13235|13205.6|13169.6|0
1583743800000|2020-03-09 08:50:00|13255.6|13219.6|13249.1|13213.1|13298.2|13262.2|13218.3|13182.3|0
1583744100000|2020-03-09 08:55:00|13249|13213|13190.3|13154.3|13266.6|13230.6|13168.3|13132.3|0
1583744400000|2020-03-09 09:00:00|13138.4|13113.9|13185.9|13161.4|13185.9|13161.4|13138.4|13113.9|1747
1583744700000|2020-03-09 09:05:00|13188.4|13163.9|13245.9|13221.4|13245.9|13221.4|13185.9|13161.4|1656
1583745000000|2020-03-09 09:10:00|13248.4|13223.9|13255.9|13228.9|13283.4|13258.9|13245.9|13221.4|1847
1583745300000|2020-03-09 09:15:00|13260.9|13231.4|13300.9|13276.4|13325.9|13301.4|13260.9|13231.4|3278
1583745600000|2020-03-09 09:20:00|13295.9|13273.9|13320.9|13296.4|13328.4|13303.9|13290.9|13263.9|2683
1583745900000|2020-03-09 09:25:00|13318.4|13293.9|13300.9|13276.4|13320.9|13296.4|13288.4|13261.4|1742
1583746200000|2020-03-09 09:30:00|13298.4|13273.9|13283.4|13256.4|13303.4|13276.4|13263.4|13236.4|1256
1583746500000|2020-03-09 09:35:00|13285.9|13258.9|13288.4|13263.9|13295.9|13271.4|13268.4|13243.9|1158
1583746800000|2020-03-09 09:40:00|13285.9|13261.4|13275.9|13248.9|13290.9|13266.4|13270.9|13243.9|871
1583747100000|2020-03-09 09:45:00|13273.4|13251.4|13285.9|13258.9|13285.9|13261.4|13265.9|13241.4|849
1583747400000|2020-03-09 09:50:00|13288.4|13261.4|13260.9|13233.9|13290.9|13266.4|13260.9|13233.9|848
1583747700000|2020-03-09 09:55:00|13258.4|13231.4|13253.4|13226.4|13270.9|13246.4|13245.9|13218.9|712
1583748000000|2020-03-09 10:00:00|13250.9|13228.9|13238.4|13213.9|13255.9|13231.4|13225.9|13198.9|748
1583748300000|2020-03-09 10:05:00|13240.9|13216.4|13240.9|13216.4|13250.9|13226.4|13238.4|13213.9|857
1583748600000|2020-03-09 10:10:00|13238.4|13213.9|13233.4|13208.9|13245.9|13221.4|13228.4|13203.9|792
1583748900000|2020-03-09 10:15:00|13235.9|13211.4|13225.9|13201.4|13238.4|13213.9|13225.9|13201.4|234
1583749200000|2020-03-09 10:20:00|13228.4|13198.9|13243.4|13218.9|13243.4|13218.9|13220.9|13196.4|799
1583749500000|2020-03-09 10:25:00|13245.9|13221.4|13245.9|13221.4|13248.4|13223.9|13235.9|13208.9|541
1583749800000|2020-03-09 10:30:00|13243.4|13218.9|13225.9|13201.4|13245.9|13221.4|13223.4|13198.9|368
1583750100000|2020-03-09 10:35:00|13228.4|13198.9|13218.4|13193.9|13230.9|13206.4|13213.4|13186.4|655
1583750400000|2020-03-09 10:40:00|13220.9|13196.4|13203.4|13178.9|13223.4|13198.9|13203.4|13178.9|539
1583750700000|2020-03-09 10:45:00|13205.9|13181.4|13218.4|13193.9|13220.9|13193.9|13203.4|13178.9|632
1583751000000|2020-03-09 10:50:00|13215.9|13191.4|13218.4|13191.4|13220.9|13196.4|13215.9|13191.4|307
1583751300000|2020-03-09 10:55:00|13215.9|13193.9|13223.4|13198.9|13230.9|13203.9|13215.9|13191.4|675
1583751600000|2020-03-09 11:00:00|13225.9|13201.4|13198.4|13171.4|13225.9|13201.4|13193.4|13168.9|745
1583751900000|2020-03-09 11:05:00|13195.9|13173.9|13190.9|13166.4|13203.4|13178.9|13188.4|13163.9|334
1583752200000|2020-03-09 11:10:00|13193.4|13163.9|13188.4|13163.9|13193.4|13168.9|13188.4|13163.9|225
1583752500000|2020-03-09 11:15:00|13190.9|13166.4|13205.9|13181.4|13205.9|13181.4|13188.4|13166.4|211
1583752800000|2020-03-09 11:20:00|13203.4|13178.9|13188.4|13163.9|13205.9|13178.9|13183.4|13158.9|345
1583753100000|2020-03-09 11:25:00|13190.9|13166.4|13195.9|13171.4|13195.9|13171.4|13188.4|13163.9|156
1583753400000|2020-03-09 11:30:00|13193.4|13168.9|13195.9|13171.4|13200.9|13176.4|13185.9|13161.4|501
1583753700000|2020-03-09 11:35:00|13193.4|13168.9|13183.4|13158.9|13198.4|13173.9|13183.4|13156.4|374
1583754000000|2020-03-09 11:40:00|13180.9|13156.4|13158.4|13133.9|13183.4|13158.9|13155.9|13131.4|1031
1583754300000|2020-03-09 11:45:00|13155.9|13131.4|13155.9|13131.4|13165.9|13138.9|13153.4|13126.4|327
1583754600000|2020-03-09 11:50:00|13158.4|13133.9|13150.9|13123.9|13163.4|13138.9|13150.9|13123.9|216
1583754900000|2020-03-09 11:55:00|13148.4|13126.4|13138.4|13113.9|13153.4|13126.4|13135.9|13111.4|384
1583755200000|2020-03-09 12:00:00|13140.9|13116.4|13160.9|13133.9|13170.9|13146.4|13138.4|13116.4|396
1583755500000|2020-03-09 12:05:00|13158.4|13136.4|13153.4|13128.9|13160.9|13136.4|13145.9|13121.4|298
1583755800000|2020-03-09 12:10:00|13150.9|13126.4|13143.4|13118.9|13153.4|13128.9|13140.9|13116.4|223
1583756100000|2020-03-09 12:15:00|13140.9|13116.4|13145.9|13121.4|13148.4|13123.9|13140.9|13116.4|242
1583756400000|2020-03-09 12:20:00|13148.4|13123.9|13140.9|13116.4|13148.4|13123.9|13135.9|13111.4|298
1583756700000|2020-03-09 12:25:00|13143.4|13118.9|13133.4|13108.9|13143.4|13118.9|13133.4|13108.9|152
1583757000000|2020-03-09 12:30:00|13135.9|13111.4|13105.9|13081.4|13135.9|13111.4|13100.9|13076.4|585
1583757300000|2020-03-09 12:35:00|13103.4|13078.9|13098.4|13073.9|13108.4|13081.4|13095.9|13071.4|380
1583757600000|2020-03-09 12:40:00|13100.9|13076.4|13125.9|13101.4|13130.9|13106.4|13098.4|13073.9|516
1583757900000|2020-03-09 12:45:00|13123.4|13098.9|13128.4|13103.9|13130.9|13106.4|13115.9|13091.4|365
1583758200000|2020-03-09 12:50:00|13130.9|13106.4|13135.9|13111.4|13138.4|13113.9|13125.9|13101.4|351
1583758500000|2020-03-09 12:55:00|13138.4|13113.9|13118.4|13093.9|13143.4|13118.9|13115.9|13091.4|398
1583758800000|2020-03-09 13:00:00|13120.9|13091.4|13100.9|13076.4|13128.4|13103.9|13098.4|13073.9|899
1583759100000|2020-03-09 13:05:00|13098.4|13073.9|13088.4|13061.4|13100.9|13076.4|13083.4|13058.9|637
1583759400000|2020-03-09 13:10:00|13085.9|13048.9|13045.9|13021.4|13085.9|13051.4|13045.9|13021.4|1647
1583759700000|2020-03-09 13:15:00|13043.4|13018.9|13038.4|13013.9|13053.4|13028.9|13035.9|13011.4|755
1583760000000|2020-03-09 13:20:00|13035.9|13011.4|13023.4|12996.4|13035.9|13011.4|13020.9|12996.4|737
1583760300000|2020-03-09 13:25:00|13020.9|12998.9|13025.9|13001.4|13040.9|13016.4|13020.9|12996.4|610
1583760600000|2020-03-09 13:30:00|13028.4|13003.9|13070.9|13043.9|13070.9|13046.4|13018.4|12993.9|2536
1583760900000|2020-03-09 13:35:00|13068.4|13041.4|13003.4|12978.9|13073.4|13048.9|13000.9|12976.4|1567
1583761200000|2020-03-09 13:40:00|13000.9|12976.4|12975.9|12951.4|13010.9|12986.4|12975.9|12951.4|1701
1583761500000|2020-03-09 13:45:00|12978.4|12953.9|12958.4|12931.4|12983.4|12958.9|12918.4|12893.9|3979
1583761800000|2020-03-09 13:50:00|12963.4|12933.9|13055.9|13031.4|13065.9|13041.4|12955.9|12931.4|5096
1583762100000|2020-03-09 13:55:00|13060.9|13036.4|13075.9|13051.4|13120.9|13096.4|13050.9|13026.4|5221
1583762400000|2020-03-09 14:00:00|13073.4|13048.9|13068.4|13043.9|13108.4|13083.9|13063.4|13038.9|2234
1583762700000|2020-03-09 14:05:00|13065.9|13041.4|13180.9|13156.4|13180.9|13156.4|13065.9|13041.4|2803
1583763000000|2020-03-09 14:10:00|13178.4|13153.9|13173.4|13148.9|13188.4|13163.9|13133.4|13108.9|2656
1583763300000|2020-03-09 14:15:00|13175.9|13151.4|13205.9|13178.9|13223.4|13198.9|13173.4|13148.9|3794
1583763600000|2020-03-09 14:20:00|13203.4|13181.4|13160.9|13136.4|13213.4|13188.9|13158.4|13133.9|2813
1583763900000|2020-03-09 14:25:00|13163.4|13138.9|13203.4|13176.4|13225.9|13198.9|13160.9|13136.4|2685
1583764200000|2020-03-09 14:30:00|13200.9|13173.9|13200.9|13176.4|13213.4|13188.9|13165.9|13138.9|2075
1583764500000|2020-03-09 14:35:00|13203.4|13173.9|13210.9|13186.4|13215.9|13188.9|13178.4|13153.9|1564
1583764800000|2020-03-09 14:40:00|13213.4|13188.9|13208.4|13183.9|13230.9|13203.9|13198.4|13173.9|1707
1583765100000|2020-03-09 14:45:00|13210.9|13181.4|13185.9|13161.4|13220.9|13196.4|13185.9|13161.4|1574
1583765400000|2020-03-09 14:50:00|13183.4|13158.9|13173.4|13148.9|13183.4|13158.9|13158.4|13133.9|874
1583765700000|2020-03-09 14:55:00|13170.9|13146.4|13153.4|13128.9|13175.9|13151.4|13153.4|13128.9|1271
1583766000000|2020-03-09 15:00:00|13155.9|13131.4|13163.4|13138.9|13175.9|13151.4|13148.4|13123.9|741
1583766300000|2020-03-09 15:05:00|13160.9|13136.4|13158.4|13133.9|13178.4|13153.9|13150.9|13126.4|657
1583766600000|2020-03-09 15:10:00|13155.9|13131.4|13185.9|13158.9|13200.9|13176.4|13153.4|13128.9|990
1583766900000|2020-03-09 15:15:00|13183.4|13156.4|13218.4|13191.4|13220.9|13193.9|13178.4|13151.4|1224
1583767200000|2020-03-09 15:20:00|13215.9|13193.9|13228.4|13203.9|13240.9|13216.4|13208.4|13183.9|868
1583767500000|2020-03-09 15:25:00|13230.9|13201.4|13218.4|13191.4|13238.4|13213.9|13210.9|13183.9|787
1583767800000|2020-03-09 15:30:00|13215.9|13193.9|13230.9|13206.4|13238.4|13211.4|13188.4|13163.9|751
1583768100000|2020-03-09 15:35:00|13233.4|13208.9|13298.4|13273.9|13300.9|13276.4|13233.4|13206.4|3728
1583768400000|2020-03-09 15:40:00|13295.9|13271.4|13303.4|13278.9|13308.4|13283.9|13288.4|13263.9|1256
1583768700000|2020-03-09 15:45:00|13305.9|13276.4|13318.4|13291.4|13318.4|13293.9|13298.4|13273.9|1240
1583769000000|2020-03-09 15:50:00|13315.9|13288.9|13313.4|13288.9|13325.9|13301.4|13305.9|13278.9|1027
1583769300000|2020-03-09 15:55:00|13315.9|13286.4|13295.9|13271.4|13320.9|13293.9|13295.9|13271.4|874
1583769600000|2020-03-09 16:00:00|13293.4|13268.9|13295.9|13271.4|13298.4|13273.9|13278.4|13253.9|826
1583769900000|2020-03-09 16:05:00|13298.4|13273.9|13348.4|13323.9|13360.9|13336.4|13295.9|13271.4|1802
1583770200000|2020-03-09 16:10:00|13345.9|13321.4|13338.4|13313.9|13363.4|13338.9|13333.4|13308.9|754
1583770500000|2020-03-09 16:15:00|13343.4|13316.4|13313.4|13288.9|13355.9|13331.4|13313.4|13288.9|730
1583770800000|2020-03-09 16:20:00|13310.9|13286.4|13305.9|13281.4|13333.4|13308.9|13300.9|13276.4|411
1583771100000|2020-03-09 16:25:00|13303.4|13278.9|13285.9|13261.4|13308.4|13283.9|13278.4|13253.9|823
1583771400000|2020-03-09 16:30:00|13288.4|13263.9|13260.9|13236.4|13300.9|13273.9|13255.9|13231.4|744
1583771700000|2020-03-09 16:35:00|13263.4|13238.9|13280.9|13256.4|13280.9|13256.4|13243.4|13218.9|1173
1583772000000|2020-03-09 16:40:00|13283.4|13258.9|13260.9|13236.4|13290.9|13266.4|13255.9|13228.9|421
1583772300000|2020-03-09 16:45:00|13263.4|13238.9|13265.9|13238.9|13270.9|13246.4|13253.4|13228.9|527
1583772600000|2020-03-09 16:50:00|13268.4|13241.4|13280.9|13256.4|13288.4|13261.4|13263.4|13238.9|870
1583772900000|2020-03-09 16:55:00|13278.4|13253.9|13290.9|13266.4|13290.9|13266.4|13273.4|13248.9|437
1583773200000|2020-03-09 17:00:00|13288.4|13263.9|13288.4|13263.9|13313.4|13288.9|13283.4|13256.4|801
1583773500000|2020-03-09 17:05:00|13285.9|13261.4|13280.9|13253.9|13295.9|13271.4|13260.9|13236.4|471
1583773800000|2020-03-09 17:10:00|13278.4|13256.4|13300.9|13276.4|13300.9|13276.4|13270.9|13246.4|391
1583774100000|2020-03-09 17:15:00|13298.4|13273.9|13270.9|13243.9|13303.4|13276.4|13268.4|13243.9|454
1583774400000|2020-03-09 17:20:00|13268.4|13241.4|13270.9|13243.9|13273.4|13248.9|13250.9|13226.4|387
1583774700000|2020-03-09 17:25:00|13268.4|13246.4|13253.4|13228.9|13273.4|13248.9|13253.4|13228.9|390
1583775000000|2020-03-09 17:30:00|13250.9|13226.4|13238.4|13213.9|13255.9|13231.4|13238.4|13213.9|698
1583775300000|2020-03-09 17:35:00|13240.9|13211.4|13228.4|13203.9|13250.9|13223.9|13228.4|13201.4|547
1583775600000|2020-03-09 17:40:00|13230.9|13206.4|13210.9|13183.9|13240.9|13216.4|13200.9|13176.4|485
1583775900000|2020-03-09 17:45:00|13208.4|13186.4|13223.4|13196.4|13230.9|13206.4|13208.4|13183.9|473
1583776200000|2020-03-09 17:50:00|13220.9|13193.9|13185.9|13161.4|13223.4|13196.4|13180.9|13156.4|655
1583776500000|2020-03-09 17:55:00|13183.4|13158.9|13185.9|13161.4|13200.9|13176.4|13180.9|13153.9|690
1583776800000|2020-03-09 18:00:00|13183.4|13158.9|13165.9|13141.4|13198.4|13171.4|13160.9|13136.4|412
1583777100000|2020-03-09 18:05:00|13163.4|13138.9|13163.4|13136.4|13185.9|13161.4|13153.4|13126.4|501
1583777400000|2020-03-09 18:10:00|13160.9|13133.9|13200.9|13173.9|13200.9|13173.9|13158.4|13133.9|738
1583777700000|2020-03-09 18:15:00|13198.4|13176.4|13233.4|13206.4|13248.4|13221.4|13198.4|13173.9|959
1583778000000|2020-03-09 18:20:00|13235.9|13208.9|13238.4|13213.9|13248.4|13223.9|13220.9|13196.4|996
1583778300000|2020-03-09 18:25:00|13235.9|13211.4|13225.9|13198.9|13240.9|13216.4|13223.4|13198.9|600
1583778600000|2020-03-09 18:30:00|13223.4|13201.4|13245.9|13221.4|13253.4|13226.4|13213.4|13188.9|962
1583778900000|2020-03-09 18:35:00|13243.4|13218.9|13270.9|13243.9|13278.4|13253.9|13238.4|13213.9|996
1583779200000|2020-03-09 18:40:00|13268.4|13241.4|13238.4|13213.9|13273.4|13246.4|13228.4|13203.9|637
1583779500000|2020-03-09 18:45:00|13235.9|13211.4|13228.4|13203.9|13273.4|13248.9|13228.4|13203.9|1205
1583779800000|2020-03-09 18:50:00|13230.9|13206.4|13270.9|13243.9|13278.4|13251.4|13228.4|13203.9|1309
1583780100000|2020-03-09 18:55:00|13268.4|13241.4|13295.9|13268.9|13310.9|13283.9|13263.4|13233.9|901
1583780400000|2020-03-09 19:00:00|13298.4|13271.4|13333.4|13308.9|13338.4|13313.9|13285.9|13261.4|977
1583780700000|2020-03-09 19:05:00|13335.9|13311.4|13328.4|13303.9|13340.9|13313.9|13310.9|13286.4|938
1583781000000|2020-03-09 19:10:00|13325.9|13301.4|13318.4|13291.4|13328.4|13303.9|13305.9|13278.9|694
1583781300000|2020-03-09 19:15:00|13315.9|13293.9|13325.9|13298.9|13353.4|13326.4|13315.9|13293.9|786
1583781600000|2020-03-09 19:20:00|13323.4|13296.4|13348.4|13321.4|13353.4|13328.9|13310.9|13286.4|802
1583781900000|2020-03-09 19:25:00|13345.9|13323.9|13355.9|13328.9|13370.9|13346.4|13338.4|13313.9|899
1583782200000|2020-03-09 19:30:00|13353.4|13331.4|13333.4|13308.9|13358.4|13333.9|13320.9|13296.4|936
1583782500000|2020-03-09 19:35:00|13335.9|13311.4|13343.4|13316.4|13350.9|13326.4|13325.9|13298.9|1021
1583782800000|2020-03-09 19:40:00|13338.4|13313.9|13330.9|13308.9|13348.4|13323.9|13318.4|13293.9|1013
1583783100000|2020-03-09 19:45:00|13328.4|13306.4|13329.7|13307.7|13337.2|13315.2|13304.7|13282.7|907
1583783400000|2020-03-09 19:50:00|13327.2|13305.2|13332.2|13310.2|13337.2|13315.2|13304.7|13282.7|748
1583783700000|2020-03-09 19:55:00|13330.9|13308.9|13290.9|13268.9|13330.9|13308.9|13280.9|13258.9|1771
1583784000000|2020-03-09 20:00:00|13288.4|13266.4|13269.7|13247.7|13288.4|13266.4|13264.7|13242.7|620
1583784300000|2020-03-09 20:05:00|13270.9|13248.9|13293.4|13271.4|13299.7|13277.7|13270.9|13248.9|730
1583784600000|2020-03-09 20:10:00|13292.2|13270.2|13325.9|13303.9|13325.9|13303.9|13292.2|13270.2|540
1583784900000|2020-03-09 20:15:00|13329.7|13307.7|13339.7|13317.7|13340.9|13318.9|13325.9|13303.9|539
1583785200000|2020-03-09 20:20:00|13338.4|13316.4|13339.7|13317.7|13344.7|13322.7|13334.7|13312.7|361
1583785500000|2020-03-09 20:25:00|13338.4|13316.4|13340.9|13318.9|13342.2|13320.2|13333.4|13311.4|559
1583785800000|2020-03-09 20:30:00|13339.7|13317.7|13338.4|13316.4|13345.9|13323.9|13335.9|13313.9|89
1583786100000|2020-03-09 20:35:00|13339.7|13317.7|13335.9|13313.9|13339.7|13317.7|13332.2|13310.2|66
1583786400000|2020-03-09 20:40:00|13337.2|13315.2|13328.4|13306.4|13338.4|13316.4|13328.4|13306.4|30
1583786700000|2020-03-09 20:45:00|13327.2|13305.2|13332.2|13310.2|13334.7|13312.7|13327.2|13305.2|20
1583787000000|2020-03-09 20:50:00|13330.9|13308.9|13327.2|13305.2|13334.7|13312.7|13319.7|13297.7|102
1583787300000|2020-03-09 20:55:00|13325.9|13303.9|13305.9|13283.9|13333.4|13311.4|13305.9|13283.9|85
1583787600000|2020-03-09 21:00:00|13302.2|13280.2|13299.7|13277.7|13307.2|13285.2|13270.9|13248.9|36
1583787900000|2020-03-09 21:05:00|13278.4|13256.4|13268.4|13246.4|13278.4|13256.4|13268.4|13246.4|4
1583788200000|2020-03-09 21:10:00|13267.2|13245.2|13255.9|13233.9|13267.2|13245.2|13255.9|13233.9|2
1583788500000|2020-03-09 21:15:00|13269.2|13233.2|13270.2|13234.2|13270.9|13234.9|13268.8|13232.8|0
1583788800000|2020-03-09 21:20:00|13270.7|13234.7|13270.7|13234.7|13271.6|13235.6|13270.5|13234.5|0
1583789100000|2020-03-09 21:25:00|13270.9|13234.9|13271.4|13235.4|13271.6|13235.6|13268.8|13232.8|0
1583789400000|2020-03-09 21:30:00|13270.9|13234.9|13263|13227|13270.9|13234.9|13263|13227|0
1583789700000|2020-03-09 21:35:00|13261.3|13225.3|13261.3|13225.3|13261.8|13225.8|13257.8|13221.8|0
1583790000000|2020-03-09 21:40:00|13261.4|13225.4|13266.1|13230.1|13266.1|13230.1|13257.2|13221.2|0
1583790300000|2020-03-09 21:45:00|13268.7|13232.7|13267.1|13231.1|13268.7|13232.7|13262.5|13226.5|0
1583790600000|2020-03-09 21:50:00|13267.3|13231.3|13272.8|13236.8|13276.2|13240.2|13267.3|13231.3|0
1583790900000|2020-03-09 21:55:00|13273.4|13237.4|13282.6|13246.6|13285.4|13249.4|13272.8|13236.8|0
1583791200000|2020-03-09 22:00:00|13269.8|13233.8|13200|13164|13276.4|13240.4|13194.1|13158.1|0
1583791500000|2020-03-09 22:05:00|13199.1|13163.1|13156.4|13120.4|13200|13164|13156.4|13120.4|0
1583791800000|2020-03-09 22:10:00|13155.4|13119.4|13162.5|13126.5|13175.1|13139.1|13125.4|13089.4|0
1583792100000|2020-03-09 22:15:00|13162.9|13126.9|13209.6|13173.6|13241.6|13205.6|13150.3|13114.3|0
1583792400000|2020-03-09 22:20:00|13209.2|13173.2|13259.8|13223.8|13260.3|13224.3|13205.3|13169.3|0
1583792700000|2020-03-09 22:25:00|13259.4|13223.4|13223.4|13187.4|13275.9|13239.9|13211.3|13175.3|0
1583793000000|2020-03-09 22:30:00|13228.3|13192.3|13283.8|13247.8|13295|13259|13205|13169|0
1583793300000|2020-03-09 22:35:00|13282.3|13246.3|13255.7|13219.7|13323.5|13287.5|13206.3|13170.3|0
1583793600000|2020-03-09 22:40:00|13258.6|13222.6|13257.9|13221.9|13282.4|13246.4|13231.2|13195.2|0
1583793900000|2020-03-09 22:45:00|13257|13221|13274|13238|13277.4|13241.4|13244.3|13208.3|0
1583794200000|2020-03-09 22:50:00|13273|13237|13320.6|13284.6|13322.9|13286.9|13272|13236|0
1583794500000|2020-03-09 22:55:00|13323.6|13287.6|13394.3|13358.3|13405.5|13369.5|13318.3|13282.3|0
1583794800000|2020-03-09 23:00:00|13394.8|13358.8|13430.9|13394.9|13439.1|13403.1|13393.8|13357.8|0
1583795100000|2020-03-09 23:05:00|13431.4|13395.4|13459.3|13423.3|13489.4|13453.4|13422|13386|0
1583795400000|2020-03-09 23:10:00|13458.8|13422.8|13409.5|13373.5|13472.3|13436.3|13408.6|13372.6|0
1583795700000|2020-03-09 23:15:00|13410.5|13374.5|13411.2|13375.2|13420.8|13384.8|13386.6|13350.6|0
1583796000000|2020-03-09 23:20:00|13412.2|13376.2|13438.6|13402.6|13438.6|13402.6|13408|13372|0
1583796300000|2020-03-09 23:25:00|13439.1|13403.1|13478.9|13442.9|13479.8|13443.8|13424.5|13388.5|0
1583796600000|2020-03-09 23:30:00|13479.8|13443.8|13453.6|13417.6|13481.8|13445.8|13452.1|13416.1|0
1583796900000|2020-03-09 23:35:00|13454.1|13418.1|13475.3|13439.3|13475.3|13439.3|13452.1|13416.1|0
1583797200000|2020-03-09 23:40:00|13473.9|13437.9|13494|13458|13503.7|13467.7|13473.9|13437.9|0
1583797500000|2020-03-09 23:45:00|13494.4|13458.4|13505.2|13469.2|13515.1|13479.1|13494.4|13458.4|0
1583797800000|2020-03-09 23:50:00|13504.2|13468.2|13515.3|13479.3|13532.9|13496.9|13488.1|13452.1|0
1583798100000|2020-03-09 23:55:00|13512.9|13476.9|13474.8|13438.8|13513.9|13477.9|13464.6|13428.6|0
1583798400000|2020-03-10 00:00:00|13473.3|13437.3|13465|13429|13503.3|13467.3|13460.6|13424.6|0
1583798700000|2020-03-10 00:05:00|13466|13430|13419.2|13383.2|13470.6|13434.6|13417.7|13381.7|0
1583799000000|2020-03-10 00:10:00|13418.3|13382.3|13401.6|13365.6|13419.2|13383.2|13365.2|13329.2|0
1583799300000|2020-03-10 00:15:00|13401.2|13365.2|13440.2|13404.2|13448.1|13412.1|13400.2|13364.2|0
1583799600000|2020-03-10 00:20:00|13439.9|13403.9|13489.8|13453.8|13492.1|13456.1|13436.2|13400.2|0
1583799900000|2020-03-10 00:25:00|13490|13454|13452.9|13416.9|13491.2|13455.2|13442.7|13406.7|0
1583800200000|2020-03-10 00:30:00|13453.4|13417.4|13451.6|13415.6|13478.7|13442.7|13430.2|13394.2|0
1583800500000|2020-03-10 00:35:00|13451.3|13415.3|13421|13385|13458.3|13422.3|13416.9|13380.9|0
1583800800000|2020-03-10 00:40:00|13420.7|13384.7|13435.8|13399.8|13444|13408|13420.2|13384.2|0
1583801100000|2020-03-10 00:45:00|13437.2|13401.2|13424.3|13388.3|13447.2|13411.2|13396.2|13360.2|0
1583801400000|2020-03-10 00:50:00|13426.6|13390.6|13408.9|13372.9|13466.6|13430.6|13408.2|13372.2|0
1583801700000|2020-03-10 00:55:00|13408.7|13372.7|13446.5|13410.5|13451.6|13415.6|13395.4|13359.4|0
1583802000000|2020-03-10 01:00:00|13448.8|13412.8|13500.9|13478.9|13507.2|13485.2|13387.2|13365.2|7744
1583802300000|2020-03-10 01:05:00|13502.2|13480.2|13449.7|13427.7|13505.9|13483.9|13447.2|13425.2|3122
1583802600000|2020-03-10 01:10:00|13448.4|13426.4|13433.4|13411.4|13464.7|13442.7|13423.4|13401.4|3335
1583802900000|2020-03-10 01:15:00|13434.7|13412.7|13417.2|13395.2|13462.2|13440.2|13399.7|13377.7|6180
1583803200000|2020-03-10 01:20:00|13415.9|13393.9|13422.2|13400.2|13437.2|13415.2|13394.7|13372.7|4316
1583803500000|2020-03-10 01:25:00|13424.7|13402.7|13442.2|13420.2|13452.2|13430.2|13424.7|13402.7|5635
1583803800000|2020-03-10 01:30:00|13444.7|13422.7|13532.2|13510.2|13628.4|13606.4|13444.7|13422.7|35180
1583804100000|2020-03-10 01:35:00|13530.9|13508.9|13452.2|13430.2|13552.2|13530.2|13444.7|13422.7|18771
1583804400000|2020-03-10 01:40:00|13449.7|13427.7|13517.2|13495.2|13520.9|13498.9|13444.7|13422.7|12666
1583804700000|2020-03-10 01:45:00|13518.4|13496.4|13492.2|13470.2|13542.2|13520.2|13472.2|13450.2|8979
1583805000000|2020-03-10 01:50:00|13493.4|13471.4|13477.2|13455.2|13527.2|13505.2|13474.7|13452.7|6211
1583805300000|2020-03-10 01:55:00|13473.4|13451.4|13471.5|13449.5|13489.7|13467.7|13459.7|13437.7|6671
1583805600000|2020-03-10 02:00:00|13470.2|13448.2|13464|13442|13494|13472|13459|13437|4758
1583805900000|2020-03-10 02:05:00|13465.2|13443.2|13451.5|13429.5|13466.5|13444.5|13444|13422|4550
1583806200000|2020-03-10 02:10:00|13449|13427|13449|13427|13449|13427|13421.5|13399.5|4344
1583806500000|2020-03-10 02:15:00|13446.5|13424.5|13436.5|13414.5|13449|13427|13424|13402|4196
1583806800000|2020-03-10 02:20:00|13435.2|13413.2|13429|13407|13454|13432|13426.5|13404.5|2862
1583807100000|2020-03-10 02:25:00|13430.2|13408.2|13431.5|13409.5|13441.5|13419.5|13421.5|13399.5|3478
1583807400000|2020-03-10 02:30:00|13434|13412|13426.5|13404.5|13454|13432|13416.5|13394.5|4082
1583807700000|2020-03-10 02:35:00|13427.7|13405.7|13404|13382|13431.5|13409.5|13396.5|13374.5|4041
1583808000000|2020-03-10 02:40:00|13406.5|13384.5|13360.2|13338.2|13409|13387|13360.2|13338.2|4840
1583808300000|2020-03-10 02:45:00|13361.5|13339.5|13346.5|13324.5|13386.5|13364.5|13341.5|13319.5|5262
1583808600000|2020-03-10 02:50:00|13344|13322|13421.5|13399.5|13424|13402|13341.5|13319.5|4675
1583808900000|2020-03-10 02:55:00|13424|13402|13436.5|13414.5|13454|13432|13419|13397|5580
1583809200000|2020-03-10 03:00:00|13434|13412|13469|13447|13470.2|13448.2|13421.5|13399.5|4856
1583809500000|2020-03-10 03:05:00|13470.2|13448.2|13476.5|13454.5|13486.5|13464.5|13456.5|13434.5|3497
1583809800000|2020-03-10 03:10:00|13479|13457|13481.5|13459.5|13494|13472|13459|13437|4372
1583810100000|2020-03-10 03:15:00|13484|13462|13530.2|13508.2|13531.5|13509.5|13469|13447|6536
1583810400000|2020-03-10 03:20:00|13529|13507|13561.5|13539.5|13564|13542|13529|13507|9778
1583810700000|2020-03-10 03:25:00|13562.7|13540.7|13619|13597|13621.5|13599.5|13562.7|13540.7|8162
1583811000000|2020-03-10 03:30:00|13617.7|13595.7|13599|13577|13617.7|13595.7|13581.5|13559.5|3285
1583811300000|2020-03-10 03:35:00|13601.5|13579.5|13618|13608|13618|13608|13601.5|13579.5|2248
1583811600000|2020-03-10 03:40:00|13620.5|13610.5|13643|13633|13645.5|13635.5|13619.2|13609.2|2863
1583811900000|2020-03-10 03:45:00|13645.5|13635.5|13653|13643|13663|13653|13645.5|13635.5|2401
1583812200000|2020-03-10 03:50:00|13655.5|13645.5|13646.7|13636.7|13663|13653|13645.5|13635.5|1367
1583812500000|2020-03-10 03:55:00|13648|13638|13665.5|13655.5|13665.5|13655.5|13648|13638|987
1583812800000|2020-03-10 04:00:00|13664.2|13654.2|13655.5|13645.5|13665.5|13655.5|13645.5|13635.5|655
1583813100000|2020-03-10 04:05:00|13658|13648|13655.5|13645.5|13665.5|13655.5|13655.5|13645.5|299
1583813400000|2020-03-10 04:10:00|13656.7|13646.7|13658|13648|13660.5|13650.5|13643|13633|715
1583813700000|2020-03-10 04:15:00|13659.2|13649.2|13666.7|13656.7|13668|13658|13654.2|13644.2|1318
1583814000000|2020-03-10 04:20:00|13668|13658|13668|13658|13670.5|13660.5|13665.5|13655.5|407
1583814300000|2020-03-10 04:25:00|13670.5|13660.5|13685.5|13675.5|13694.2|13684.2|13670.5|13660.5|2353
1583814600000|2020-03-10 04:30:00|13683|13673|13661.7|13651.7|13683|13673|13660.5|13650.5|1361
1583814900000|2020-03-10 04:35:00|13663|13653|13660.5|13650.5|13673|13663|13660.5|13650.5|395
1583815200000|2020-03-10 04:40:00|13663|13653|13663|13653|13668|13658|13660.5|13650.5|471
1583815500000|2020-03-10 04:45:00|13660.5|13650.5|13670.5|13660.5|13675.5|13665.5|13660.5|13650.5|339
1583815800000|2020-03-10 04:50:00|13668|13658|13678|13668|13683|13673|13668|13658|663
1583816100000|2020-03-10 04:55:00|13675.5|13665.5|13668|13658|13678|13668|13665.5|13655.5|918
1583816400000|2020-03-10 05:00:00|13673|13663|13684.2|13674.2|13733|13723|13671.7|13661.7|18913
1583816700000|2020-03-10 05:05:00|13685.5|13675.5|13683|13673|13703|13693|13670.5|13660.5|5761
1583817000000|2020-03-10 05:10:00|13685.5|13675.5|13706.7|13696.7|13708|13698|13683|13673|4424
1583817300000|2020-03-10 05:15:00|13708|13698|13740.5|13730.5|13753|13743|13708|13698|9989
1583817600000|2020-03-10 05:20:00|13738|13728|13730.5|13720.5|13738|13728|13693|13683|6120
1583817900000|2020-03-10 05:25:00|13733|13723|13715.5|13705.5|13735.5|13725.5|13705.5|13695.5|5306
1583818200000|2020-03-10 05:30:00|13719.2|13709.2|13724.2|13714.2|13748|13738|13718|13708|6719
1583818500000|2020-03-10 05:35:00|13725.5|13715.5|13761.7|13751.7|13773|13763|13723|13713|4939
1583818800000|2020-03-10 05:40:00|13760.5|13750.5|13744.2|13734.2|13768|13758|13740.5|13730.5|4915
1583819100000|2020-03-10 05:45:00|13745.5|13735.5|13728|13718|13750.5|13740.5|13716.7|13706.7|4556
1583819400000|2020-03-10 05:50:00|13729.2|13719.2|13723|13713|13735.5|13725.5|13708|13698|6045
1583819700000|2020-03-10 05:55:00|13725.5|13715.5|13720.5|13710.5|13730.5|13720.5|13700.5|13690.5|6544
1583820000000|2020-03-10 06:00:00|13718|13708|13730.5|13720.5|13743|13733|13713|13703|4345
1583820300000|2020-03-10 06:05:00|13731.7|13721.7|13738|13728|13743|13733|13723|13713|2511
1583820600000|2020-03-10 06:10:00|13739.2|13729.2|13738|13728|13755.5|13745.5|13733|13723|5181
1583820900000|2020-03-10 06:15:00|13739.2|13729.2|13721.7|13711.7|13748|13738|13713|13703|4056
1583821200000|2020-03-10 06:20:00|13723|13713|13725.5|13715.5|13738|13728|13715.5|13705.5|3684
1583821500000|2020-03-10 06:25:00|13723|13713|13738|13728|13753|13743|13720.5|13710.5|3576
1583821800000|2020-03-10 06:30:00|13740.5|13730.5|13723|13713|13748|13738|13720.5|13710.5|3998
1583822100000|2020-03-10 06:35:00|13724.2|13714.2|13733|13723|13735.5|13725.5|13718|13708|2508
1583822400000|2020-03-10 06:40:00|13731.7|13721.7|13710.5|13700.5|13733|13723|13708|13698|3956
1583822700000|2020-03-10 06:45:00|13713|13703|13713|13703|13723|13713|13703|13693|7933
1583823000000|2020-03-10 06:50:00|13710.5|13700.5|13728|13718|13730.5|13720.5|13708|13698|4333
1583823300000|2020-03-10 06:55:00|13725.5|13715.5|13730.5|13720.5|13733|13723|13718|13708|3943
1583823600000|2020-03-10 07:00:00|13731.7|13721.7|13733|13723|13743|13733|13725.5|13715.5|4524
1583823900000|2020-03-10 07:05:00|13730.5|13720.5|13720.5|13710.5|13733|13723|13713|13703|2199
1583824200000|2020-03-10 07:10:00|13718|13708|13710.5|13700.5|13724.2|13714.2|13710.5|13700.5|1982
1583824500000|2020-03-10 07:15:00|13708|13698|13688|13678|13708|13698|13688|13678|2245
1583824800000|2020-03-10 07:20:00|13690.5|13680.5|13663|13653|13690.5|13680.5|13663|13653|2364
1583825100000|2020-03-10 07:25:00|13665.5|13655.5|13663|13653|13673|13663|13660.5|13650.5|3180
1583825400000|2020-03-10 07:30:00|13660.5|13650.5|13670.5|13660.5|13676.7|13666.7|13650.5|13640.5|2321
1583825700000|2020-03-10 07:35:00|13668|13658|13670.5|13660.5|13676.7|13666.7|13666.7|13656.7|1528
1583826000000|2020-03-10 07:40:00|13668|13658|13670.5|13660.5|13675.5|13665.5|13666.7|13656.7|2694
1583826300000|2020-03-10 07:45:00|13669.2|13659.2|13670.5|13660.5|13678|13668|13665.5|13655.5|2740
1583826600000|2020-03-10 07:50:00|13668|13658|13673|13663|13675.5|13665.5|13660.5|13650.5|3235
1583826900000|2020-03-10 07:55:00|13674.2|13664.2|13683|13673|13688|13678|13673|13663|4371
1583827200000|2020-03-10 08:00:00|13684.2|13671.7|13681.7|13669.2|13701.7|13689.2|13669.2|13654.2|5527
1583827500000|2020-03-10 08:05:00|13679.2|13666.7|13701.7|13689.2|13726.7|13714.2|13679.2|13666.7|5655
1583827800000|2020-03-10 08:10:00|13704.2|13691.7|13719.2|13706.7|13731.7|13719.2|13704.2|13691.7|5908
1583828100000|2020-03-10 08:15:00|13721.7|13704.2|13749.2|13736.7|13751.7|13739.2|13711.7|13699.2|4206
1583828400000|2020-03-10 08:20:00|13751.7|13739.2|13754.2|13741.7|13756.7|13744.2|13731.7|13719.2|2901
1583828700000|2020-03-10 08:25:00|13756.7|13739.2|13771.7|13759.2|13774.2|13761.7|13751.7|13739.2|2677
1583829000000|2020-03-10 08:30:00|13772.9|13748.9|13793.2|13769.2|13809.9|13785.9|13764.7|13740.7|25
1583829300000|2020-03-10 08:35:00|13790.9|13766.9|13826.2|13802.2|13828.5|13804.5|13773.4|13749.4|539
1583829600000|2020-03-10 08:40:00|13828.5|13804.5|13870|13846|13873.1|13849.1|13823.2|13799.2|0
1583829900000|2020-03-10 08:45:00|13872.3|13848.3|13847.8|13823.8|13874.2|13850.2|13837.3|13813.3|0
1583830200000|2020-03-10 08:50:00|13848.8|13824.8|13836.7|13812.7|13860.1|13836.1|13808.4|13784.4|0
1583830500000|2020-03-10 08:55:00|13836.2|13812.2|13853.4|13829.4|13860.5|13836.5|13829.7|13805.7|0
1583830800000|2020-03-10 09:00:00|13852.6|13828.6|13804.2|13791.7|13852.6|13828.6|13799.2|13784.2|3533
1583831100000|2020-03-10 09:05:00|13806.7|13789.2|13776.7|13764.2|13806.7|13789.2|13774.2|13761.7|938
1583831400000|2020-03-10 09:10:00|13779.2|13766.7|13766.7|13751.7|13784.2|13771.7|13766.7|13751.7|466
1583831700000|2020-03-10 09:15:00|13779.2|13754.2|13816.7|13804.2|13819.2|13806.7|13764.2|13751.7|1506
1583832000000|2020-03-10 09:20:00|13814.2|13801.7|13831.7|13819.2|13846.7|13834.2|13806.7|13794.2|1591
1583832300000|2020-03-10 09:25:00|13834.2|13821.7|13856.7|13844.2|13859.2|13846.7|13831.7|13821.7|851
1583832600000|2020-03-10 09:30:00|13854.2|13841.7|13869.2|13856.7|13876.7|13864.2|13851.7|13839.2|1041
1583832900000|2020-03-10 09:35:00|13871.7|13859.2|13891.7|13879.2|13896.7|13884.2|13869.2|13856.7|1341
1583833200000|2020-03-10 09:40:00|13894.2|13881.7|13904.2|13891.7|13914.2|13901.7|13889.2|13876.7|1874
1583833500000|2020-03-10 09:45:00|13901.7|13889.2|13921.7|13909.2|13924.2|13911.7|13896.7|13884.2|1244
1583833800000|2020-03-10 09:50:00|13919.2|13906.7|13911.7|13899.2|13929.2|13916.7|13901.7|13889.2|1040
1583834100000|2020-03-10 09:55:00|13914.2|13901.7|13926.7|13914.2|13926.7|13914.2|13904.2|13891.7|813
1583834400000|2020-03-10 10:00:00|13924.2|13911.7|13921.7|13909.2|13926.7|13914.2|13896.7|13881.7|1194
1583834700000|2020-03-10 10:05:00|13924.2|13911.7|13929.2|13916.7|13934.2|13921.7|13916.7|13904.2|1377
1583835000000|2020-03-10 10:10:00|13931.7|13919.2|13929.2|13916.7|13934.2|13921.7|13921.7|13909.2|886
1583835300000|2020-03-10 10:15:00|13931.7|13919.2|13906.7|13894.2|13931.7|13919.2|13899.2|13886.7|1112
1583835600000|2020-03-10 10:20:00|13904.2|13891.7|13884.2|13871.7|13906.7|13894.2|13881.7|13869.2|885
1583835900000|2020-03-10 10:25:00|13886.7|13874.2|13904.2|13891.7|13904.2|13891.7|13886.7|13874.2|716
1583836200000|2020-03-10 10:30:00|13901.7|13889.2|13911.7|13899.2|13924.2|13911.7|13891.7|13879.2|1372
1583836500000|2020-03-10 10:35:00|13909.2|13896.7|13901.7|13889.2|13909.2|13896.7|13891.7|13876.7|592
1583836800000|2020-03-10 10:40:00|13904.2|13891.7|13924.2|13911.7|13924.2|13911.7|13899.2|13886.7|768
1583837100000|2020-03-10 10:45:00|13926.7|13914.2|13939.2|13924.2|13939.2|13926.7|13924.2|13909.2|590
1583837400000|2020-03-10 10:50:00|13936.7|13921.7|13931.7|13919.2|13939.2|13926.7|13924.2|13911.7|509
1583837700000|2020-03-10 10:55:00|13934.2|13921.7|13939.2|13926.7|13949.2|13936.7|13934.2|13921.7|928
1583838000000|2020-03-10 11:00:00|13941.7|13929.2|13934.2|13921.7|13941.7|13929.2|13931.7|13919.2|695
1583838300000|2020-03-10 11:05:00|13931.7|13919.2|13924.2|13909.2|13939.2|13924.2|13921.7|13909.2|391
1583838600000|2020-03-10 11:10:00|13926.7|13911.7|13916.7|13904.2|13929.2|13916.7|13916.7|13901.7|295
1583838900000|2020-03-10 11:15:00|13914.2|13901.7|13909.2|13896.7|13919.2|13906.7|13909.2|13896.7|389
1583839200000|2020-03-10 11:20:00|13906.7|13894.2|13899.2|13886.7|13909.2|13896.7|13889.2|13876.7|798
1583839500000|2020-03-10 11:25:00|13896.7|13884.2|13891.7|13879.2|13904.2|13891.7|13889.2|13876.7|309
1583839800000|2020-03-10 11:30:00|13894.2|13881.7|13896.7|13881.7|13906.7|13894.2|13889.2|13876.7|238
1583840100000|2020-03-10 11:35:00|13894.2|13884.2|13901.7|13889.2|13906.7|13894.2|13894.2|13881.7|192
1583840400000|2020-03-10 11:40:00|13904.2|13886.7|13886.7|13874.2|13904.2|13889.2|13886.7|13874.2|220
1583840700000|2020-03-10 11:45:00|13884.2|13871.7|13864.2|13851.7|13886.7|13874.2|13864.2|13851.7|437
1583841000000|2020-03-10 11:50:00|13866.7|13854.2|13861.7|13849.2|13876.7|13864.2|13856.7|13844.2|388
1583841300000|2020-03-10 11:55:00|13859.2|13846.7|13854.2|13839.2|13864.2|13851.7|13846.7|13834.2|736
1583841600000|2020-03-10 12:00:00|13851.7|13841.7|13866.7|13854.2|13866.7|13854.2|13851.7|13839.2|256
1583841900000|2020-03-10 12:05:00|13869.2|13856.7|13821.7|13809.2|13869.2|13856.7|13814.2|13801.7|1323
1583842200000|2020-03-10 12:10:00|13824.2|13806.7|13841.7|13829.2|13849.2|13836.7|13814.2|13801.7|1355
1583842500000|2020-03-10 12:15:00|13839.2|13826.7|13826.7|13814.2|13841.7|13829.2|13814.2|13801.7|454
1583842800000|2020-03-10 12:20:00|13824.2|13811.7|13826.7|13814.2|13834.2|13821.7|13819.2|13806.7|234
1583843100000|2020-03-10 12:25:00|13829.2|13816.7|13814.2|13801.7|13834.2|13821.7|13811.7|13799.2|377
1583843400000|2020-03-10 12:30:00|13811.7|13799.2|13821.7|13809.2|13831.7|13819.2|13806.7|13794.2|711
1583843700000|2020-03-10 12:35:00|13824.2|13806.7|13809.2|13796.7|13824.2|13806.7|13804.2|13791.7|416
1583844000000|2020-03-10 12:40:00|13806.7|13794.2|13799.2|13784.2|13814.2|13799.2|13791.7|13779.2|794
1583844300000|2020-03-10 12:45:00|13796.7|13786.7|13821.7|13809.2|13821.7|13809.2|13796.7|13784.2|424
1583844600000|2020-03-10 12:50:00|13819.2|13806.7|13841.7|13829.2|13849.2|13836.7|13811.7|13799.2|1625
1583844900000|2020-03-10 12:55:00|13844.2|13831.7|13829.2|13814.2|13844.2|13831.7|13821.7|13809.2|401
1583845200000|2020-03-10 13:00:00|13826.7|13816.7|13824.2|13811.7|13841.7|13829.2|13821.7|13809.2|338
1583845500000|2020-03-10 13:05:00|13821.7|13809.2|13819.2|13806.7|13836.7|13824.2|13816.7|13804.2|296
1583845800000|2020-03-10 13:10:00|13816.7|13804.2|13834.2|13821.7|13839.2|13826.7|13816.7|13804.2|309
1583846100000|2020-03-10 13:15:00|13836.7|13819.2|13856.7|13841.7|13856.7|13844.2|13829.2|13816.7|960
1583846400000|2020-03-10 13:20:00|13859.2|13844.2|13854.2|13841.7|13876.7|13864.2|13849.2|13836.7|914
1583846700000|2020-03-10 13:25:00|13856.7|13844.2|13859.2|13846.7|13859.2|13846.7|13846.7|13834.2|213
1583847000000|2020-03-10 13:30:00|13861.7|13844.2|13859.2|13844.2|13881.7|13869.2|13844.2|13831.7|1924
1583847300000|2020-03-10 13:35:00|13856.7|13846.7|13806.7|13791.7|13859.2|13846.7|13799.2|13786.7|1939
1583847600000|2020-03-10 13:40:00|13804.2|13794.2|13786.7|13771.7|13806.7|13794.2|13784.2|13771.7|1704
1583847900000|2020-03-10 13:45:00|13784.2|13774.2|13786.7|13774.2|13799.2|13786.7|13764.2|13751.7|886
1583848200000|2020-03-10 13:50:00|13784.2|13771.7|13779.2|13766.7|13791.7|13776.7|13761.7|13749.2|1021
1583848500000|2020-03-10 13:55:00|13781.7|13769.2|13781.7|13769.2|13794.2|13779.2|13761.7|13749.2|1733
1583848800000|2020-03-10 14:00:00|13784.2|13766.7|13804.2|13791.7|13811.7|13799.2|13769.2|13754.2|1017
1583849100000|2020-03-10 14:05:00|13801.7|13789.2|13829.2|13816.7|13831.7|13816.7|13779.2|13766.7|1866
1583849400000|2020-03-10 14:10:00|13831.7|13814.2|13831.7|13819.2|13836.7|13824.2|13821.7|13809.2|1001
1583849700000|2020-03-10 14:15:00|13829.2|13816.7|13839.2|13824.2|13844.2|13831.7|13819.2|13806.7|1857
1583850000000|2020-03-10 14:20:00|13841.7|13826.7|13829.2|13816.7|13859.2|13846.7|13824.2|13811.7|1648
1583850300000|2020-03-10 14:25:00|13826.7|13814.2|13814.2|13801.7|13829.2|13816.7|13811.7|13799.2|1130
1583850600000|2020-03-10 14:30:00|13816.7|13804.2|13811.7|13799.2|13816.7|13804.2|13794.2|13781.7|968
1583850900000|2020-03-10 14:35:00|13814.2|13801.7|13799.2|13786.7|13816.7|13804.2|13794.2|13781.7|578
1583851200000|2020-03-10 14:40:00|13796.7|13784.2|13796.7|13784.2|13801.7|13789.2|13779.2|13766.7|1101
1583851500000|2020-03-10 14:45:00|13794.2|13781.7|13756.7|13741.7|13806.7|13791.7|13754.2|13741.7|772
1583851800000|2020-03-10 14:50:00|13754.2|13744.2|13726.7|13711.7|13766.7|13754.2|13721.7|13709.2|1723
1583852100000|2020-03-10 14:55:00|13724.2|13714.2|13721.7|13709.2|13756.7|13744.2|13721.7|13709.2|1020
1583852400000|2020-03-10 15:00:00|13724.2|13711.7|13734.2|13719.2|13744.2|13731.7|13711.7|13699.2|981
1583852700000|2020-03-10 15:05:00|13731.7|13716.7|13751.7|13739.2|13764.2|13749.2|13726.7|13714.2|542
1583853000000|2020-03-10 15:10:00|13749.2|13736.7|13729.2|13716.7|13754.2|13741.7|13726.7|13711.7|926
1583853300000|2020-03-10 15:15:00|13731.7|13719.2|13716.7|13701.7|13744.2|13731.7|13709.2|13696.7|1160
1583853600000|2020-03-10 15:20:00|13719.2|13704.2|13699.2|13686.7|13721.7|13706.7|13696.7|13684.2|1616
1583853900000|2020-03-10 15:25:00|13701.7|13684.2|13701.7|13689.2|13746.7|13734.2|13681.7|13669.2|2786
1583854200000|2020-03-10 15:30:00|13704.2|13691.7|13726.7|13714.2|13746.7|13734.2|13699.2|13686.7|2115
1583854500000|2020-03-10 15:35:00|13729.2|13711.7|13719.2|13706.7|13734.2|13721.7|13701.7|13686.7|1921
1583854800000|2020-03-10 15:40:00|13721.7|13709.2|13744.2|13731.7|13746.7|13734.2|13696.7|13684.2|2004
1583855100000|2020-03-10 15:45:00|13746.7|13734.2|13759.2|13746.7|13771.7|13759.2|13739.2|13724.2|1976
1583855400000|2020-03-10 15:50:00|13761.7|13749.2|13746.7|13734.2|13769.2|13756.7|13736.7|13724.2|2008
1583855700000|2020-03-10 15:55:00|13749.2|13731.7|13736.7|13721.7|13766.7|13751.7|13724.2|13711.7|1323
1583856000000|2020-03-10 16:00:00|13739.2|13724.2|13761.7|13749.2|13794.2|13781.7|13736.7|13724.2|1730
1583856300000|2020-03-10 16:05:00|13764.2|13751.7|13751.7|13736.7|13771.7|13759.2|13744.2|13731.7|915
1583856600000|2020-03-10 16:10:00|13749.2|13739.2|13794.2|13781.7|13796.7|13781.7|13749.2|13739.2|521
1583856900000|2020-03-10 16:15:00|13796.7|13784.2|13781.7|13769.2|13804.2|13791.7|13766.7|13751.7|669
1583857200000|2020-03-10 16:20:00|13779.2|13766.7|13771.7|13756.7|13781.7|13769.2|13749.2|13734.2|734
1583857500000|2020-03-10 16:25:00|13769.2|13759.2|13734.2|13721.7|13774.2|13759.2|13734.2|13719.2|616
1583857800000|2020-03-10 16:30:00|13731.7|13719.2|13724.2|13711.7|13744.2|13729.2|13719.2|13704.2|914
1583858100000|2020-03-10 16:35:00|13726.7|13709.2|13746.7|13734.2|13756.7|13741.7|13711.7|13699.2|1058
1583858400000|2020-03-10 16:40:00|13749.2|13736.7|13756.7|13744.2|13764.2|13751.7|13719.2|13706.7|1539
1583858700000|2020-03-10 16:45:00|13754.2|13741.7|13751.7|13739.2|13761.7|13749.2|13736.7|13724.2|1370
1583859000000|2020-03-10 16:50:00|13754.2|13741.7|13769.2|13756.7|13771.7|13759.2|13731.7|13719.2|963
1583859300000|2020-03-10 16:55:00|13766.7|13754.2|13756.7|13744.2|13776.7|13764.2|13754.2|13739.2|527
1583859600000|2020-03-10 17:00:00|13759.2|13746.7|13741.7|13729.2|13759.2|13746.7|13729.2|13716.7|622
1583859900000|2020-03-10 17:05:00|13744.2|13731.7|13771.7|13759.2|13774.2|13761.7|13724.2|13711.7|552
1583860200000|2020-03-10 17:10:00|13774.2|13761.7|13781.7|13766.7|13784.2|13771.7|13751.7|13739.2|464
1583860500000|2020-03-10 17:15:00|13779.2|13769.2|13791.7|13779.2|13804.2|13791.7|13764.2|13751.7|495
1583860800000|2020-03-10 17:20:00|13794.2|13781.7|13804.2|13789.2|13809.2|13794.2|13786.7|13774.2|451
1583861100000|2020-03-10 17:25:00|13801.7|13791.7|13786.7|13774.2|13804.2|13791.7|13774.2|13761.7|467
1583861400000|2020-03-10 17:30:00|13789.2|13771.7|13799.2|13786.7|13801.7|13789.2|13771.7|13759.2|349
1583861700000|2020-03-10 17:35:00|13796.7|13784.2|13776.7|13764.2|13799.2|13784.2|13769.2|13754.2|310
1583862000000|2020-03-10 17:40:00|13774.2|13761.7|13774.2|13761.7|13786.7|13774.2|13764.2|13751.7|300
1583862300000|2020-03-10 17:45:00|13771.7|13759.2|13766.7|13751.7|13774.2|13761.7|13754.2|13741.7|750
1583862600000|2020-03-10 17:50:00|13764.2|13754.2|13766.7|13751.7|13779.2|13766.7|13759.2|13744.2|412
1583862900000|2020-03-10 17:55:00|13764.2|13754.2|13784.2|13769.2|13784.2|13771.7|13761.7|13746.7|432
1583863200000|2020-03-10 18:00:00|13781.7|13766.7|13774.2|13761.7|13781.7|13769.2|13759.2|13746.7|346
1583863500000|2020-03-10 18:05:00|13771.7|13759.2|13796.7|13784.2|13799.2|13786.7|13761.7|13749.2|515
1583863800000|2020-03-10 18:10:00|13794.2|13781.7|13809.2|13796.7|13811.7|13799.2|13789.2|13774.2|561
1583864100000|2020-03-10 18:15:00|13811.7|13799.2|13816.7|13801.7|13819.2|13806.7|13804.2|13789.2|463
1583864400000|2020-03-10 18:20:00|13819.2|13804.2|13819.2|13806.7|13831.7|13819.2|13814.2|13801.7|1348
1583864700000|2020-03-10 18:25:00|13816.7|13804.2|13839.2|13826.7|13841.7|13829.2|13816.7|13801.7|539
1583865000000|2020-03-10 18:30:00|13841.7|13829.2|13846.7|13834.2|13849.2|13836.7|13831.7|13819.2|353
1583865300000|2020-03-10 18:35:00|13849.2|13836.7|13834.2|13819.2|13854.2|13841.7|13831.7|13819.2|326
1583865600000|2020-03-10 18:40:00|13831.7|13821.7|13854.2|13839.2|13856.7|13844.2|13829.2|13816.7|643
1583865900000|2020-03-10 18:45:00|13851.7|13836.7|13874.2|13859.2|13876.7|13864.2|13846.7|13834.2|878
1583866200000|2020-03-10 18:50:00|13876.7|13861.7|13864.2|13851.7|13876.7|13861.7|13846.7|13834.2|652
1583866500000|2020-03-10 18:55:00|13866.7|13854.2|13864.2|13851.7|13869.2|13854.2|13849.2|13834.2|436
1583866800000|2020-03-10 19:00:00|13866.7|13854.2|13889.2|13876.7|13889.2|13876.7|13856.7|13844.2|412
1583867100000|2020-03-10 19:05:00|13886.7|13874.2|13886.7|13871.7|13894.2|13881.7|13869.2|13856.7|603
1583867400000|2020-03-10 19:10:00|13889.2|13874.2|13891.7|13879.2|13899.2|13886.7|13886.7|13871.7|464
1583867700000|2020-03-10 19:15:00|13894.2|13881.7|13924.2|13909.2|13924.2|13909.2|13884.2|13871.7|854
1583868000000|2020-03-10 19:20:00|13921.7|13906.7|13924.2|13911.7|13931.7|13916.7|13911.7|13899.2|680
1583868300000|2020-03-10 19:25:00|13921.7|13909.2|13891.7|13876.7|13921.7|13909.2|13889.2|13876.7|315
1583868600000|2020-03-10 19:30:00|13894.2|13879.2|13896.7|13881.7|13916.7|13904.2|13871.7|13859.2|632
1583868900000|2020-03-10 19:35:00|13899.2|13884.2|13934.2|13921.7|13934.2|13921.7|13899.2|13884.2|572
1583869200000|2020-03-10 19:40:00|13931.7|13919.2|13914.2|13904.2|13936.7|13924.2|13914.2|13901.7|817
1583869500000|2020-03-10 19:45:00|13913|13903|13925.5|13915.5|13938|13928|13911.7|13901.7|425
1583869800000|2020-03-10 19:50:00|13923|13913|13950.5|13940.5|13953|13943|13921.7|13911.7|966
1583870100000|2020-03-10 19:55:00|13949.2|13939.2|13969.2|13959.2|13971.7|13961.7|13943|13933|1480
1583870400000|2020-03-10 20:00:00|13968|13958|13944.2|13934.2|13968|13958|13940.5|13930.5|162
1583870700000|2020-03-10 20:05:00|13945.5|13935.5|13924.2|13914.2|13953|13943|13920.5|13910.5|163
1583871000000|2020-03-10 20:10:00|13923|13913|13924.2|13914.2|13925.5|13915.5|13918|13908|192
1583871300000|2020-03-10 20:15:00|13923|13913|13914.2|13904.2|13923|13913|13914.2|13904.2|88
1583871600000|2020-03-10 20:20:00|13918|13908|13915.5|13905.5|13918|13908|13913|13903|124
1583871900000|2020-03-10 20:25:00|13914.2|13904.2|13916.7|13906.7|13919.2|13909.2|13913|13903|175
1583872200000|2020-03-10 20:30:00|13918|13908|13923|13913|13923|13913|13918|13908|80
1583872500000|2020-03-10 20:35:00|13925.5|13915.5|13921.7|13911.7|13933|13923|13919.2|13909.2|82
1583872800000|2020-03-10 20:40:00|13918|13908|13913|13903|13918|13908|13910.5|13900.5|66
1583873100000|2020-03-10 20:45:00|13910.5|13900.5|13921.7|13911.7|13928|13918|13908|13898|126
1583873400000|2020-03-10 20:50:00|13920.5|13910.5|13913|13903|13920.5|13910.5|13913|13903|89
1583873700000|2020-03-10 20:55:00|13914.2|13904.2|13913|13903|13914.2|13904.2|13911.7|13901.7|103
1583874000000|2020-03-10 21:00:00|13910.5|13900.5|13908|13898|13921.7|13911.7|13908|13898|56
1583874300000|2020-03-10 21:05:00|13910.5|13900.5|13905.5|13895.5|13915.5|13905.5|13905.5|13895.5|9
1583874600000|2020-03-10 21:10:00|13908|13898|13906.7|13896.7|13910.5|13900.5|13905.5|13895.5|14
1583874900000|2020-03-10 21:15:00|13915.5|13891.5|13913.5|13889.5|13915.5|13891.5|13913.4|13889.4|0
1583875200000|2020-03-10 21:20:00|13913.8|13889.8|13909.9|13885.9|13913.8|13889.8|13908.2|13884.2|0
1583875500000|2020-03-10 21:25:00|13909.5|13885.5|13907.2|13883.2|13909.5|13885.5|13904.5|13880.5|0
1583875800000|2020-03-10 21:30:00|13907.8|13883.8|13907.8|13883.8|13907.8|13883.8|13904.8|13880.8|0
1583876100000|2020-03-10 21:35:00|13907|13883|13908|13884|13908.3|13884.3|13906.6|13882.6|0
1583876400000|2020-03-10 21:40:00|13908.2|13884.2|13902.9|13878.9|13908.9|13884.9|13901.5|13877.5|0
1583876700000|2020-03-10 21:45:00|13903.8|13879.8|13905|13881|13910.4|13886.4|13903.8|13879.8|0
1583877000000|2020-03-10 21:50:00|13906|13882|13882.8|13858.8|13906|13882|13882.8|13858.8|0
1583877300000|2020-03-10 21:55:00|13879.6|13855.6|13880.7|13856.7|13892.5|13868.5|13877.9|13853.9|0
1583877600000|2020-03-10 22:00:00|13854.2|13830.2|13841|13817|13892.4|13868.4|13836.2|13812.2|0
1583877900000|2020-03-10 22:05:00|13841.5|13817.5|13839.9|13815.9|13857.4|13833.4|13820.9|13796.9|0
1583878200000|2020-03-10 22:10:00|13840.4|13816.4|13816.1|13792.1|13842.3|13818.3|13816.1|13792.1|0
1583878500000|2020-03-10 22:15:00|13814.7|13790.7|13819.9|13795.9|13834.4|13810.4|13799.2|13775.2|0
1583878800000|2020-03-10 22:20:00|13820.4|13796.4|13855.6|13831.6|13856.1|13832.1|13818|13794|0
1583879100000|2020-03-10 22:25:00|13856.6|13832.6|13854|13830|13875.9|13851.9|13841.9|13817.9|0
1583879400000|2020-03-10 22:30:00|13853.6|13829.6|13869.7|13845.7|13876.9|13852.9|13850.1|13826.1|0
1583879700000|2020-03-10 22:35:00|13870.2|13846.2|13872.4|13848.4|13874.3|13850.3|13861|13837|0
1583880000000|2020-03-10 22:40:00|13872.9|13848.9|13864.9|13840.9|13883.8|13859.8|13864.9|13840.9|0
1583880300000|2020-03-10 22:45:00|13865.3|13841.3|13817.4|13793.4|13869.6|13845.6|13810.7|13786.7|0
1583880600000|2020-03-10 22:50:00|13819.4|13795.4|13803.3|13779.3|13829.6|13805.6|13798.3|13774.3|0
1583880900000|2020-03-10 22:55:00|13804.8|13780.8|13817|13793|13821.6|13797.6|13796.6|13772.6|0
1583881200000|2020-03-10 23:00:00|13819.4|13795.4|13825.2|13801.2|13848.5|13824.5|13809.2|13785.2|0
1583881500000|2020-03-10 23:05:00|13827.2|13803.2|13808.3|13784.3|13827.2|13803.2|13803|13779|0
1583881800000|2020-03-10 23:10:00|13808.2|13784.2|13797|13773|13808.2|13784.2|13793.7|13769.7|0
1583882100000|2020-03-10 23:15:00|13797.4|13773.4|13798|13774|13805.7|13781.7|13795.1|13771.1|0
1583882400000|2020-03-10 23:20:00|13797.5|13773.5|13794.2|13770.2|13806.4|13782.4|13793.8|13769.8|0
1583882700000|2020-03-10 23:25:00|13795.7|13771.7|13794.9|13770.9|13804.4|13780.4|13788|13764|0
1583883000000|2020-03-10 23:30:00|13795.8|13771.8|13777.5|13753.5|13806|13782|13774.1|13750.1|0
1583883300000|2020-03-10 23:35:00|13778.5|13754.5|13762.8|13738.8|13782.8|13758.8|13762.8|13738.8|0
1583883600000|2020-03-10 23:40:00|13762.3|13738.3|13738.4|13714.4|13767.7|13743.7|13738.4|13714.4|0
1583883900000|2020-03-10 23:45:00|13739.4|13715.4|13742.8|13718.8|13754.9|13730.9|13725.8|13701.8|0
1583884200000|2020-03-10 23:50:00|13743.3|13719.3|13759.4|13735.4|13762.2|13738.2|13734.1|13710.1|0
1583884500000|2020-03-10 23:55:00|13760.3|13736.3|13789.7|13765.7|13793.6|13769.6|13757.9|13733.9|0
1583884800000|2020-03-11 00:00:00|13790.2|13766.2|13787.1|13763.1|13797.3|13773.3|13759.5|13735.5|0
1583885100000|2020-03-11 00:05:00|13788.1|13764.1|13788.1|13764.1|13797.8|13773.8|13768.7|13744.7|0
1583885400000|2020-03-11 00:10:00|13786.6|13762.6|13827.8|13803.8|13836.1|13812.1|13786.6|13762.6|0
1583885700000|2020-03-11 00:15:00|13826.9|13802.9|13810|13786|13827.3|13803.3|13793|13769|0
1583886000000|2020-03-11 00:20:00|13809.5|13785.5|13782.2|13758.2|13817.5|13793.5|13780.7|13756.7|0
1583886300000|2020-03-11 00:25:00|13781.9|13757.9|13772.5|13748.5|13786.6|13762.6|13770.2|13746.2|0
1583886600000|2020-03-11 00:30:00|13770.2|13746.2|13739.5|13715.5|13777.2|13753.2|13717.6|13693.6|0
1583886900000|2020-03-11 00:35:00|13739|13715|13761.7|13737.7|13765|13741|13731.6|13707.6|0
1583887200000|2020-03-11 00:40:00|13761.5|13737.5|13732.6|13708.6|13782.9|13758.9|13721|13697|0
1583887500000|2020-03-11 00:45:00|13730.3|13706.3|13800.6|13776.6|13800.9|13776.9|13729.1|13705.1|0
1583887800000|2020-03-11 00:50:00|13800.1|13776.1|13794.5|13770.5|13804.4|13780.4|13785.9|13761.9|0
1583888100000|2020-03-11 00:55:00|13793.8|13769.8|13817.8|13793.8|13827.3|13803.3|13790.5|13766.5|0
1583888400000|2020-03-11 01:00:00|13818.3|13794.3|13836.2|13826.2|13857.5|13847.5|13818.3|13794.3|4694
1583888700000|2020-03-11 01:05:00|13835|13825|13840|13830|13848.7|13838.7|13832.5|13822.5|1743
1583889000000|2020-03-11 01:10:00|13838.7|13828.7|13822.5|13812.5|13846.2|13836.2|13812.5|13802.5|1476
1583889300000|2020-03-11 01:15:00|13825|13815|13792.5|13782.5|13837.5|13827.5|13787.5|13777.5|3351
1583889600000|2020-03-11 01:20:00|13793.7|13783.7|13771.2|13761.2|13795|13785|13765|13755|4304
1583889900000|2020-03-11 01:25:00|13770|13760|13715|13705|13777.5|13767.5|13715|13705|5120
1583890200000|2020-03-11 01:30:00|13716.2|13706.2|13707.5|13697.5|13730|13720|13685|13675|15465
1583890500000|2020-03-11 01:35:00|13710|13700|13630|13620|13712.5|13702.5|13630|13620|11251
1583890800000|2020-03-11 01:40:00|13628.7|13618.7|13615|13605|13640|13630|13607.5|13597.5|13198
1583891100000|2020-03-11 01:45:00|13613.7|13603.7|13642.5|13632.5|13650|13640|13597.5|13587.5|7443
1583891400000|2020-03-11 01:50:00|13641.2|13631.2|13667.5|13657.5|13682.5|13672.5|13627.5|13617.5|6055
1583891700000|2020-03-11 01:55:00|13668.7|13658.7|13677.5|13667.5|13697.5|13687.5|13660|13650|6913
1583892000000|2020-03-11 02:00:00|13676.2|13666.2|13666.2|13656.2|13677.5|13667.5|13642.5|13632.5|2973
1583892300000|2020-03-11 02:05:00|13665|13655|13653.7|13643.7|13677.5|13667.5|13647.5|13637.5|2318
1583892600000|2020-03-11 02:10:00|13655|13645|13666.2|13656.2|13672.5|13662.5|13637.5|13627.5|2688
1583892900000|2020-03-11 02:15:00|13665|13655|13667.5|13657.5|13672.5|13662.5|13647.5|13637.5|2066
1583893200000|2020-03-11 02:20:00|13668.7|13658.7|13702.5|13692.5|13702.5|13692.5|13667.5|13657.5|3982
1583893500000|2020-03-11 02:25:00|13703.7|13693.7|13717.5|13707.5|13722.5|13712.5|13690|13680|3901
1583893800000|2020-03-11 02:30:00|13716.2|13706.2|13707.5|13697.5|13717.5|13707.5|13681.2|13671.2|3090
1583894100000|2020-03-11 02:35:00|13706.2|13696.2|13716.2|13706.2|13725|13715|13697.5|13687.5|2624
1583894400000|2020-03-11 02:40:00|13715|13705|13718.7|13708.7|13732.5|13722.5|13712.5|13702.5|2364
1583894700000|2020-03-11 02:45:00|13717.5|13707.5|13717.5|13707.5|13727.5|13717.5|13705|13695|2128
1583895000000|2020-03-11 02:50:00|13716.2|13706.2|13700|13690|13716.2|13706.2|13682.5|13672.5|3039
1583895300000|2020-03-11 02:55:00|13698.7|13688.7|13688.7|13678.7|13705|13695|13675|13665|1725
1583895600000|2020-03-11 03:00:00|13690|13680|13675|13665|13690|13680|13662.5|13652.5|4143
1583895900000|2020-03-11 03:05:00|13672.5|13662.5|13705|13695|13707.5|13697.5|13665|13655|1828
1583896200000|2020-03-11 03:10:00|13706.2|13696.2|13705|13695|13712.5|13702.5|13695|13685|1467
1583896500000|2020-03-11 03:15:00|13702.5|13692.5|13708.7|13698.7|13717.5|13707.5|13700|13690|1358
1583896800000|2020-03-11 03:20:00|13710|13700|13697.5|13687.5|13715|13705|13690|13680|1348
1583897100000|2020-03-11 03:25:00|13696.2|13686.2|13692.5|13682.5|13705|13695|13687.5|13677.5|1155
1583897400000|2020-03-11 03:30:00|13691.2|13681.2|13686.2|13676.2|13692.5|13682.5|13677.5|13667.5|484
1583897700000|2020-03-11 03:35:00|13685|13675|13680|13670|13687.5|13677.5|13680|13670|351
1583898000000|2020-03-11 03:40:00|13681.2|13671.2|13685|13675|13687.5|13677.5|13670|13660|580
1583898300000|2020-03-11 03:45:00|13683.7|13673.7|13682.5|13672.5|13690|13680|13676.2|13666.2|532
1583898600000|2020-03-11 03:50:00|13683.7|13673.7|13687.5|13677.5|13690|13680|13680|13670|121
1583898900000|2020-03-11 03:55:00|13686.2|13676.2|13682.5|13672.5|13692.5|13682.5|13682.5|13672.5|479
1583899200000|2020-03-11 04:00:00|13685|13675|13686.2|13676.2|13690|13680|13677.5|13667.5|186
1583899500000|2020-03-11 04:05:00|13685|13675|13685|13675|13687.5|13677.5|13680|13670|104
1583899800000|2020-03-11 04:10:00|13682.5|13672.5|13681.2|13671.2|13685|13675|13680|13670|65
1583900100000|2020-03-11 04:15:00|13680|13670|13685|13675|13685|13675|13678.7|13668.7|100
1583900400000|2020-03-11 04:20:00|13683.7|13673.7|13692.5|13682.5|13695|13685|13682.5|13672.5|227
1583900700000|2020-03-11 04:25:00|13691.2|13681.2|13682.5|13672.5|13691.2|13681.2|13677.5|13667.5|132
1583901000000|2020-03-11 04:30:00|13683.7|13673.7|13677.5|13667.5|13687.5|13677.5|13677.5|13667.5|145
1583901300000|2020-03-11 04:35:00|13678.7|13668.7|13682.5|13672.5|13682.5|13672.5|13677.5|13667.5|152
1583901600000|2020-03-11 04:40:00|13680|13670|13677.5|13667.5|13683.7|13673.7|13677.5|13667.5|281
1583901900000|2020-03-11 04:45:00|13678.7|13668.7|13670|13660|13680|13670|13670|13660|412
1583902200000|2020-03-11 04:50:00|13671.2|13661.2|13657.5|13647.5|13672.5|13662.5|13657.5|13647.5|1058
1583902500000|2020-03-11 04:55:00|13655|13645|13652.5|13642.5|13657.5|13647.5|13652.5|13642.5|1182
1583902800000|2020-03-11 05:00:00|13653.7|13643.7|13630|13620|13662.5|13652.5|13627.5|13617.5|8178
1583903100000|2020-03-11 05:05:00|13628.7|13618.7|13605|13595|13637.5|13627.5|13602.5|13592.5|3846
1583903400000|2020-03-11 05:10:00|13607.5|13597.5|13573.7|13563.7|13615|13605|13572.5|13562.5|9339
1583903700000|2020-03-11 05:15:00|13575|13565|13583.7|13573.7|13600|13590|13572.5|13562.5|4985
1583904000000|2020-03-11 05:20:00|13585|13575|13577.5|13567.5|13605|13595|13575|13565|4168
1583904300000|2020-03-11 05:25:00|13576.2|13566.2|13601.2|13591.2|13605|13595|13567.5|13557.5|2050
1583904600000|2020-03-11 05:30:00|13602.5|13592.5|13590|13580|13602.5|13592.5|13570|13560|2342
1583904900000|2020-03-11 05:35:00|13587.5|13577.5|13583.7|13573.7|13591.2|13581.2|13575|13565|1369
1583905200000|2020-03-11 05:40:00|13585|13575|13592.5|13582.5|13600|13590|13570|13560|2261
1583905500000|2020-03-11 05:45:00|13591.2|13581.2|13577.5|13567.5|13591.2|13581.2|13575|13565|1729
1583905800000|2020-03-11 05:50:00|13578.7|13568.7|13580|13570|13585|13575|13555|13545|2344
1583906100000|2020-03-11 05:55:00|13578.7|13568.7|13565|13555|13590|13580|13562.5|13552.5|2375
1583906400000|2020-03-11 06:00:00|13567.5|13557.5|13602.5|13592.5|13617.5|13607.5|13566.2|13556.2|5695
1583906700000|2020-03-11 06:05:00|13600|13590|13587.5|13577.5|13607.5|13597.5|13585|13575|1548
1583907000000|2020-03-11 06:10:00|13586.2|13576.2|13582.5|13572.5|13600|13590|13562.5|13552.5|4035
1583907300000|2020-03-11 06:15:00|13581.2|13571.2|13607.5|13597.5|13615|13605|13577.5|13567.5|2863
1583907600000|2020-03-11 06:20:00|13606.2|13596.2|13606.2|13596.2|13615|13605|13587.5|13577.5|2252
1583907900000|2020-03-11 06:25:00|13607.5|13597.5|13617.5|13607.5|13617.5|13607.5|13597.5|13587.5|2104
1583908200000|2020-03-11 06:30:00|13618.7|13608.7|13602.5|13592.5|13632.5|13622.5|13597.5|13587.5|4450
1583908500000|2020-03-11 06:35:00|13600|13590|13590|13580|13610|13600|13590|13580|1997
1583908800000|2020-03-11 06:40:00|13592.5|13582.5|13562.5|13552.5|13595|13585|13558.7|13548.7|5087
1583909100000|2020-03-11 06:45:00|13563.7|13553.7|13567.5|13557.5|13582.5|13572.5|13560|13550|4335
1583909400000|2020-03-11 06:50:00|13566.2|13556.2|13557.5|13547.5|13570|13560|13545|13535|4264
1583909700000|2020-03-11 06:55:00|13555|13545|13542.5|13532.5|13560|13550|13535|13525|5767
1583910000000|2020-03-11 07:00:00|13540|13530|13512.5|13502.5|13547.5|13537.5|13512.5|13502.5|3869
1583910300000|2020-03-11 07:05:00|13507.5|13497.5|13542.5|13532.5|13545|13535|13507.5|13497.5|1568
1583910600000|2020-03-11 07:10:00|13543.7|13533.7|13545|13535|13550|13540|13535|13525|1830
1583910900000|2020-03-11 07:15:00|13543.7|13533.7|13565|13555|13572.5|13562.5|13543.7|13533.7|1426
1583911200000|2020-03-11 07:20:00|13567.5|13557.5|13552.5|13542.5|13570|13560|13545|13535|1313
1583911500000|2020-03-11 07:25:00|13551.2|13541.2|13540|13530|13557.5|13547.5|13537.5|13527.5|891
1583911800000|2020-03-11 07:30:00|13541.2|13531.2|13555|13545|13557.5|13547.5|13533.7|13523.7|878
1583912100000|2020-03-11 07:35:00|13556.2|13546.2|13567.5|13557.5|13577.5|13567.5|13555|13545|1316
1583912400000|2020-03-11 07:40:00|13565|13555|13582.5|13572.5|13587.5|13577.5|13565|13555|972
1583912700000|2020-03-11 07:45:00|13587.5|13577.5|13580|13570|13595|13585|13577.5|13567.5|806
1583913000000|2020-03-11 07:50:00|13581.2|13571.2|13590|13580|13592.5|13582.5|13577.5|13567.5|827
1583913300000|2020-03-11 07:55:00|13588.7|13578.7|13585|13575|13590|13580|13577.5|13567.5|1001
1583913600000|2020-03-11 08:00:00|13586.2|13573.7|13586.2|13573.7|13606.2|13593.7|13583.7|13571.2|1934
1583913900000|2020-03-11 08:05:00|13588.7|13576.2|13611.2|13598.7|13611.2|13598.7|13586.2|13571.2|1638
1583914200000|2020-03-11 08:10:00|13613.7|13601.2|13626.2|13613.7|13638.7|13626.2|13608.7|13596.2|1479
1583914500000|2020-03-11 08:15:00|13628.7|13616.2|13623.7|13611.2|13636.2|13623.7|13613.7|13601.2|993
1583914800000|2020-03-11 08:20:00|13621.2|13608.7|13593.7|13581.2|13631.2|13618.7|13593.7|13581.2|1071
1583915100000|2020-03-11 08:25:00|13591.2|13578.7|13581.2|13568.7|13591.2|13578.7|13573.7|13561.2|1737
1583915400000|2020-03-11 08:30:00|13584.2|13560.2|13635.2|13611.2|13680|13656|13556.1|13532.1|0
1583915700000|2020-03-11 08:35:00|13635.7|13611.7|13664.5|13640.5|13670.1|13646.1|13606.5|13582.5|364
1583916000000|2020-03-11 08:40:00|13664.8|13640.8|13700.6|13676.6|13701.6|13677.6|13643.9|13619.9|0
1583916300000|2020-03-11 08:45:00|13700.9|13676.9|13723.4|13699.4|13742.9|13718.9|13699.6|13675.6|0
1583916600000|2020-03-11 08:50:00|13722.5|13698.5|13701.2|13677.2|13735.2|13711.2|13695.2|13671.2|0
1583916900000|2020-03-11 08:55:00|13702.2|13678.2|13684|13660|13736.2|13712.2|13670.1|13646.1|0
1583917200000|2020-03-11 09:00:00|13683.8|13659.8|13656.2|13643.7|13683.8|13659.8|13643.7|13631.2|2604
1583917500000|2020-03-11 09:05:00|13658.7|13641.2|13651.2|13636.2|13658.7|13643.7|13631.2|13618.7|517
1583917800000|2020-03-11 09:10:00|13648.7|13633.7|13656.2|13641.2|13663.7|13651.2|13636.2|13623.7|402
1583918100000|2020-03-11 09:15:00|13653.7|13648.7|13653.7|13638.7|13661.2|13648.7|13633.7|13621.2|1349
1583918400000|2020-03-11 09:20:00|13651.2|13641.2|13641.2|13628.7|13658.7|13646.2|13633.7|13621.2|249
1583918700000|2020-03-11 09:25:00|13643.7|13631.2|13658.7|13646.2|13661.2|13648.7|13636.2|13623.7|267
1583919000000|2020-03-11 09:30:00|13656.2|13643.7|13638.7|13626.2|13661.2|13648.7|13633.7|13621.2|308
1583919300000|2020-03-11 09:35:00|13636.2|13623.7|13616.2|13603.7|13638.7|13626.2|13613.7|13601.2|340
1583919600000|2020-03-11 09:40:00|13618.7|13606.2|13616.2|13603.7|13631.2|13618.7|13608.7|13596.2|631
1583919900000|2020-03-11 09:45:00|13613.7|13601.2|13608.7|13596.2|13626.2|13613.7|13608.7|13596.2|323
1583920200000|2020-03-11 09:50:00|13606.2|13593.7|13613.7|13601.2|13616.2|13603.7|13596.2|13583.7|667
1583920500000|2020-03-11 09:55:00|13611.2|13598.7|13618.7|13603.7|13618.7|13606.2|13598.7|13586.2|198
1583920800000|2020-03-11 10:00:00|13616.2|13606.2|13618.7|13606.2|13618.7|13606.2|13606.2|13593.7|243
1583921100000|2020-03-11 10:05:00|13616.2|13603.7|13601.2|13588.7|13616.2|13603.7|13596.2|13583.7|150
1583921400000|2020-03-11 10:10:00|13598.7|13586.2|13621.2|13608.7|13623.7|13611.2|13598.7|13586.2|340
1583921700000|2020-03-11 10:15:00|13623.7|13606.2|13626.2|13613.7|13631.2|13616.2|13621.2|13606.2|177
1583922000000|2020-03-11 10:20:00|13623.7|13611.2|13618.7|13603.7|13628.7|13616.2|13616.2|13603.7|132
1583922300000|2020-03-11 10:25:00|13616.2|13606.2|13588.7|13573.7|13618.7|13606.2|13578.7|13563.7|540
1583922600000|2020-03-11 10:30:00|13586.2|13576.2|13618.7|13606.2|13631.2|13618.7|13583.7|13571.2|571
1583922900000|2020-03-11 10:35:00|13616.2|13603.7|13596.2|13583.7|13616.2|13603.7|13588.7|13576.2|401
1583923200000|2020-03-11 10:40:00|13593.7|13581.2|13613.7|13601.2|13613.7|13601.2|13593.7|13581.2|221
1583923500000|2020-03-11 10:45:00|13616.2|13598.7|13626.2|13613.7|13633.7|13621.2|13601.2|13588.7|432
1583923800000|2020-03-11 10:50:00|13623.7|13611.2|13623.7|13611.2|13633.7|13621.2|13618.7|13606.2|201
1583924100000|2020-03-11 10:55:00|13626.2|13608.7|13618.7|13606.2|13626.2|13613.7|13616.2|13603.7|106
1583924400000|2020-03-11 11:00:00|13616.2|13603.7|13636.2|13621.2|13636.2|13623.7|13616.2|13603.7|475
1583924700000|2020-03-11 11:05:00|13633.7|13623.7|13621.2|13608.7|13636.2|13623.7|13616.2|13603.7|304
1583925000000|2020-03-11 11:10:00|13618.7|13606.2|13618.7|13606.2|13626.2|13613.7|13616.2|13603.7|256
1583925300000|2020-03-11 11:15:00|13616.2|13603.7|13621.2|13608.7|13633.7|13621.2|13616.2|13601.2|226
1583925600000|2020-03-11 11:20:00|13618.7|13606.2|13616.2|13603.7|13626.2|13613.7|13611.2|13598.7|256
1583925900000|2020-03-11 11:25:00|13613.7|13601.2|13603.7|13588.7|13613.7|13601.2|13601.2|13588.7|260
1583926200000|2020-03-11 11:30:00|13601.2|13591.2|13613.7|13601.2|13613.7|13601.2|13601.2|13588.7|264
1583926500000|2020-03-11 11:35:00|13611.2|13598.7|13603.7|13591.2|13611.2|13598.7|13596.2|13583.7|216
1583926800000|2020-03-11 11:40:00|13601.2|13588.7|13586.2|13573.7|13606.2|13591.2|13581.2|13568.7|389
1583927100000|2020-03-11 11:45:00|13583.7|13571.2|13581.2|13568.7|13593.7|13578.7|13573.7|13561.2|415
1583927400000|2020-03-11 11:50:00|13578.7|13566.2|13578.7|13566.2|13581.2|13568.7|13571.2|13558.7|292
1583927700000|2020-03-11 11:55:00|13581.2|13568.7|13586.2|13573.7|13588.7|13576.2|13578.7|13566.2|162
1583928000000|2020-03-11 12:00:00|13583.7|13571.2|13596.2|13583.7|13596.2|13583.7|13576.2|13563.7|298
1583928300000|2020-03-11 12:05:00|13593.7|13581.2|13586.2|13573.7|13593.7|13581.2|13583.7|13571.2|205
1583928600000|2020-03-11 12:10:00|13583.7|13571.2|13586.2|13573.7|13591.2|13578.7|13578.7|13566.2|174
1583928900000|2020-03-11 12:15:00|13583.7|13571.2|13583.7|13571.2|13598.7|13586.2|13573.7|13561.2|403
1583929200000|2020-03-11 12:20:00|13581.2|13568.7|13583.7|13571.2|13616.2|13603.7|13573.7|13561.2|1156
1583929500000|2020-03-11 12:25:00|13581.2|13568.7|13581.2|13566.2|13586.2|13573.7|13576.2|13563.7|321
1583929800000|2020-03-11 12:30:00|13578.7|13568.7|13571.2|13558.7|13586.2|13573.7|13566.2|13553.7|450
1583930100000|2020-03-11 12:35:00|13568.7|13556.2|13556.2|13543.7|13571.2|13558.7|13543.7|13531.2|598
1583930400000|2020-03-11 12:40:00|13558.7|13546.2|13543.7|13531.2|13561.2|13548.7|13543.7|13531.2|381
1583930700000|2020-03-11 12:45:00|13546.2|13533.7|13543.7|13531.2|13548.7|13536.2|13541.2|13528.7|375
1583931000000|2020-03-11 12:50:00|13541.2|13528.7|13521.2|13508.7|13543.7|13528.7|13508.7|13496.2|1086
1583931300000|2020-03-11 12:55:00|13523.7|13511.2|13513.7|13501.2|13536.2|13523.7|13513.7|13501.2|273
1583931600000|2020-03-11 13:00:00|13516.2|13503.7|13536.2|13523.7|13538.7|13526.2|13511.2|13498.7|867
1583931900000|2020-03-11 13:05:00|13533.7|13521.2|13543.7|13531.2|13553.7|13541.2|13523.7|13511.2|466
1583932200000|2020-03-11 13:10:00|13546.2|13528.7|13538.7|13526.2|13548.7|13536.2|13531.2|13518.7|423
1583932500000|2020-03-11 13:15:00|13536.2|13523.7|13543.7|13531.2|13546.2|13533.7|13528.7|13516.2|209
1583932800000|2020-03-11 13:20:00|13546.2|13533.7|13548.7|13536.2|13563.7|13551.2|13543.7|13531.2|647
1583933100000|2020-03-11 13:25:00|13551.2|13538.7|13563.7|13551.2|13566.2|13551.2|13551.2|13536.2|791
1583933400000|2020-03-11 13:30:00|13566.2|13553.7|13588.7|13573.7|13596.2|13583.7|13546.2|13531.2|2091
1583933700000|2020-03-11 13:35:00|13591.2|13576.2|13566.2|13551.2|13593.7|13578.7|13558.7|13546.2|834
1583934000000|2020-03-11 13:40:00|13563.7|13553.7|13578.7|13566.2|13596.2|13583.7|13548.7|13536.2|947
1583934300000|2020-03-11 13:45:00|13576.2|13563.7|13573.7|13558.7|13598.7|13586.2|13571.2|13558.7|668
1583934600000|2020-03-11 13:50:00|13571.2|13556.2|13598.7|13583.7|13606.2|13593.7|13561.2|13548.7|945
1583934900000|2020-03-11 13:55:00|13596.2|13581.2|13603.7|13591.2|13618.7|13606.2|13583.7|13571.2|895
1583935200000|2020-03-11 14:00:00|13606.2|13588.7|13611.2|13598.7|13621.2|13606.2|13588.7|13576.2|682
1583935500000|2020-03-11 14:05:00|13608.7|13596.2|13633.7|13618.7|13646.2|13633.7|13601.2|13588.7|1030
1583935800000|2020-03-11 14:10:00|13631.2|13621.2|13631.2|13618.7|13638.7|13626.2|13611.2|13598.7|970
1583936100000|2020-03-11 14:15:00|13628.7|13616.2|13631.2|13618.7|13633.7|13621.2|13613.7|13601.2|972
1583936400000|2020-03-11 14:20:00|13633.7|13621.2|13606.2|13593.7|13633.7|13621.2|13598.7|13583.7|952
1583936700000|2020-03-11 14:25:00|13603.7|13591.2|13586.2|13571.2|13618.7|13606.2|13576.2|13563.7|689
1583937000000|2020-03-11 14:30:00|13583.7|13568.7|13613.7|13601.2|13616.2|13603.7|13581.2|13568.7|1063
1583937300000|2020-03-11 14:35:00|13611.2|13598.7|13586.2|13573.7|13613.7|13601.2|13576.2|13563.7|683
1583937600000|2020-03-11 14:40:00|13583.7|13571.2|13576.2|13563.7|13593.7|13581.2|13573.7|13561.2|543
1583937900000|2020-03-11 14:45:00|13578.7|13566.2|13571.2|13558.7|13601.2|13588.7|13568.7|13556.2|928
1583938200000|2020-03-11 14:50:00|13573.7|13561.2|13588.7|13576.2|13591.2|13578.7|13571.2|13558.7|1196
1583938500000|2020-03-11 14:55:00|13591.2|13578.7|13601.2|13588.7|13611.2|13598.7|13578.7|13566.2|1102
1583938800000|2020-03-11 15:00:00|13598.7|13586.2|13596.2|13581.2|13628.7|13616.2|13593.7|13581.2|1206
1583939100000|2020-03-11 15:05:00|13598.7|13583.7|13611.2|13596.2|13616.2|13603.7|13588.7|13576.2|1020
1583939400000|2020-03-11 15:10:00|13608.7|13593.7|13608.7|13596.2|13616.2|13603.7|13593.7|13581.2|791
1583939700000|2020-03-11 15:15:00|13606.2|13593.7|13601.2|13588.7|13616.2|13603.7|13596.2|13583.7|1050
1583940000000|2020-03-11 15:20:00|13603.7|13586.2|13588.7|13576.2|13608.7|13596.2|13588.7|13576.2|1255
1583940300000|2020-03-11 15:25:00|13591.2|13578.7|13588.7|13576.2|13598.7|13586.2|13586.2|13573.7|1276
1583940600000|2020-03-11 15:30:00|13591.2|13578.7|13601.2|13588.7|13603.7|13591.2|13576.2|13563.7|923
1583940900000|2020-03-11 15:35:00|13598.7|13586.2|13611.2|13598.7|13616.2|13601.2|13588.7|13576.2|1341
1583941200000|2020-03-11 15:40:00|13613.7|13601.2|13608.7|13596.2|13618.7|13606.2|13603.7|13591.2|1193
1583941500000|2020-03-11 15:45:00|13611.2|13593.7|13616.2|13603.7|13621.2|13608.7|13596.2|13583.7|1227
1583941800000|2020-03-11 15:50:00|13618.7|13606.2|13606.2|13593.7|13626.2|13611.2|13603.7|13591.2|608
1583942100000|2020-03-11 15:55:00|13603.7|13591.2|13606.2|13593.7|13613.7|13601.2|13598.7|13586.2|364
1583942400000|2020-03-11 16:00:00|13603.7|13591.2|13613.7|13601.2|13616.2|13603.7|13586.2|13573.7|652
1583942700000|2020-03-11 16:05:00|13611.2|13598.7|13631.2|13618.7|13631.2|13618.7|13608.7|13593.7|640
1583943000000|2020-03-11 16:10:00|13628.7|13616.2|13646.2|13633.7|13648.7|13636.2|13628.7|13616.2|1745
1583943300000|2020-03-11 16:15:00|13643.7|13631.2|13656.2|13643.7|13658.7|13646.2|13641.2|13628.7|954
1583943600000|2020-03-11 16:20:00|13658.7|13646.2|13631.2|13618.7|13661.2|13648.7|13628.7|13616.2|705
1583943900000|2020-03-11 16:25:00|13633.7|13616.2|13613.7|13598.7|13633.7|13616.2|13606.2|13593.7|950
1583944200000|2020-03-11 16:30:00|13611.2|13601.2|13611.2|13596.2|13626.2|13613.7|13601.2|13588.7|908
1583944500000|2020-03-11 16:35:00|13608.7|13598.7|13598.7|13586.2|13613.7|13598.7|13598.7|13583.7|631
1583944800000|2020-03-11 16:40:00|13596.2|13583.7|13591.2|13578.7|13606.2|13593.7|13588.7|13576.2|2051
1583945100000|2020-03-11 16:45:00|13593.7|13581.2|13606.2|13593.7|13611.2|13598.7|13591.2|13578.7|948
1583945400000|2020-03-11 16:50:00|13608.7|13596.2|13616.2|13603.7|13623.7|13611.2|13603.7|13591.2|637
1583945700000|2020-03-11 16:55:00|13613.7|13601.2|13628.7|13616.2|13631.2|13618.7|13613.7|13598.7|1450
1583946000000|2020-03-11 17:00:00|13626.2|13613.7|13598.7|13586.2|13626.2|13616.2|13596.2|13583.7|2138
1583946300000|2020-03-11 17:05:00|13596.2|13583.7|13578.7|13566.2|13601.2|13588.7|13576.2|13561.2|2043
1583946600000|2020-03-11 17:10:00|13576.2|13563.7|13583.7|13571.2|13588.7|13576.2|13571.2|13558.7|603
1583946900000|2020-03-11 17:15:00|13586.2|13568.7|13603.7|13591.2|13603.7|13591.2|13586.2|13568.7|630
1583947200000|2020-03-11 17:20:00|13606.2|13593.7|13606.2|13593.7|13618.7|13603.7|13603.7|13591.2|894
1583947500000|2020-03-11 17:25:00|13608.7|13596.2|13638.7|13623.7|13638.7|13626.2|13606.2|13596.2|820
1583947800000|2020-03-11 17:30:00|13636.2|13621.2|13628.7|13616.2|13643.7|13631.2|13626.2|13613.7|599
1583948100000|2020-03-11 17:35:00|13631.2|13618.7|13618.7|13606.2|13631.2|13618.7|13618.7|13603.7|161
1583948400000|2020-03-11 17:40:00|13621.2|13608.7|13596.2|13583.7|13623.7|13611.2|13596.2|13583.7|504
1583948700000|2020-03-11 17:45:00|13593.7|13581.2|13606.2|13593.7|13613.7|13601.2|13591.2|13578.7|389
1583949000000|2020-03-11 17:50:00|13608.7|13591.2|13593.7|13581.2|13608.7|13591.2|13588.7|13576.2|228
1583949300000|2020-03-11 17:55:00|13596.2|13583.7|13601.2|13586.2|13611.2|13596.2|13593.7|13581.2|472
1583949600000|2020-03-11 18:00:00|13603.7|13588.7|13588.7|13573.7|13606.2|13593.7|13586.2|13573.7|266
1583949900000|2020-03-11 18:05:00|13586.2|13576.2|13571.2|13558.7|13596.2|13583.7|13566.2|13553.7|387
1583950200000|2020-03-11 18:10:00|13573.7|13561.2|13576.2|13563.7|13588.7|13576.2|13571.2|13558.7|501
1583950500000|2020-03-11 18:15:00|13573.7|13561.2|13566.2|13551.2|13588.7|13576.2|13566.2|13551.2|297
1583950800000|2020-03-11 18:20:00|13561.2|13548.7|13558.7|13546.2|13571.2|13558.7|13548.7|13536.2|546
1583951100000|2020-03-11 18:25:00|13556.2|13543.7|13548.7|13533.7|13558.7|13546.2|13546.2|13533.7|436
1583951400000|2020-03-11 18:30:00|13551.2|13536.2|13536.2|13521.2|13566.2|13551.2|13533.7|13518.7|732
1583951700000|2020-03-11 18:35:00|13538.7|13523.7|13541.2|13528.7|13551.2|13536.2|13531.2|13518.7|718
1583952000000|2020-03-11 18:40:00|13543.7|13526.2|13531.2|13518.7|13561.2|13548.7|13531.2|13518.7|758
1583952300000|2020-03-11 18:45:00|13533.7|13521.2|13531.2|13516.2|13548.7|13533.7|13528.7|13516.2|383
1583952600000|2020-03-11 18:50:00|13533.7|13518.7|13526.2|13511.2|13543.7|13528.7|13521.2|13508.7|253
1583952900000|2020-03-11 18:55:00|13528.7|13513.7|13523.7|13511.2|13541.2|13528.7|13521.2|13508.7|560
1583953200000|2020-03-11 19:00:00|13521.2|13508.7|13473.7|13461.2|13523.7|13511.2|13473.7|13461.2|1640
1583953500000|2020-03-11 19:05:00|13476.2|13463.7|13481.2|13468.7|13486.2|13473.7|13466.2|13453.7|1174
1583953800000|2020-03-11 19:10:00|13483.7|13471.2|13481.2|13466.2|13493.7|13481.2|13473.7|13458.7|740
1583954100000|2020-03-11 19:15:00|13478.7|13468.7|13488.7|13476.2|13496.2|13483.7|13473.7|13461.2|414
1583954400000|2020-03-11 19:20:00|13491.2|13478.7|13463.7|13451.2|13501.2|13486.2|13463.7|13451.2|466
1583954700000|2020-03-11 19:25:00|13466.2|13453.7|13488.7|13473.7|13493.7|13481.2|13461.2|13448.7|373
1583955000000|2020-03-11 19:30:00|13486.2|13476.2|13511.2|13498.7|13521.2|13508.7|13486.2|13471.2|584
1583955300000|2020-03-11 19:35:00|13508.7|13496.2|13521.2|13506.2|13531.2|13518.7|13503.7|13491.2|508
1583955600000|2020-03-11 19:40:00|13518.7|13508.7|13513.7|13503.7|13541.2|13528.7|13511.2|13498.7|650
1583955900000|2020-03-11 19:45:00|13515|13505|13522.5|13512.5|13528.7|13518.7|13507.5|13497.5|614
1583956200000|2020-03-11 19:50:00|13521.2|13511.2|13506.2|13496.2|13537.5|13527.5|13487.5|13477.5|782
1583956500000|2020-03-11 19:55:00|13505|13495|13502.5|13492.5|13525|13515|13486.2|13476.2|1469
1583956800000|2020-03-11 20:00:00|13503.7|13493.7|13496.2|13486.2|13507.5|13497.5|13490|13480|291
1583957100000|2020-03-11 20:05:00|13493.7|13483.7|13498.7|13488.7|13502.5|13492.5|13493.7|13483.7|332
1583957400000|2020-03-11 20:10:00|13500|13490|13507.5|13497.5|13522.5|13512.5|13497.5|13487.5|573
1583957700000|2020-03-11 20:15:00|13506.2|13496.2|13507.5|13497.5|13508.7|13498.7|13505|13495|54
1583958000000|2020-03-11 20:20:00|13506.2|13496.2|13508.7|13498.7|13511.2|13501.2|13505|13495|25
1583958300000|2020-03-11 20:25:00|13507.5|13497.5|13501.2|13491.2|13507.5|13497.5|13498.7|13488.7|70
1583958600000|2020-03-11 20:30:00|13498.7|13488.7|13495|13485|13501.2|13491.2|13492.5|13482.5|79
1583958900000|2020-03-11 20:35:00|13492.5|13482.5|13506.2|13496.2|13506.2|13496.2|13486.2|13476.2|67
1583959200000|2020-03-11 20:40:00|13503.7|13493.7|13520|13510|13540|13530|13503.7|13493.7|269
1583959500000|2020-03-11 20:45:00|13518.7|13508.7|13512.5|13502.5|13518.7|13508.7|13507.5|13497.5|15
1583959800000|2020-03-11 20:50:00|13515|13505|13515|13505|13520|13510|13512.5|13502.5|54
1583960100000|2020-03-11 20:55:00|13512.5|13502.5|13505|13495|13512.5|13502.5|13497.5|13487.5|53
1583960400000|2020-03-11 21:00:00|13502.5|13492.5|13500|13490|13510|13500|13500|13490|8
1583960700000|2020-03-11 21:05:00|13501.2|13491.2|13501.2|13491.2|13501.2|13491.2|13501.2|13491.2|1
1583961000000|2020-03-11 21:10:00|13502.5|13492.5|13502.5|13492.5|13502.5|13492.5|13502.5|13492.5|3
1583961300000|2020-03-11 21:15:00|13511|13487|13508.5|13484.5|13511|13487|13500.2|13476.2|0
1583961600000|2020-03-11 21:20:00|13507.6|13483.6|13505.2|13481.2|13513.8|13489.8|13502.6|13478.6|0
1583961900000|2020-03-11 21:25:00|13508.4|13484.4|13496.8|13472.8|13508.4|13484.4|13496.8|13472.8|0
1583962200000|2020-03-11 21:30:00|13497.5|13473.5|13507.2|13483.2|13507.2|13483.2|13495.5|13471.5|0
1583962500000|2020-03-11 21:35:00|13507.1|13483.1|13505.7|13481.7|13508.4|13484.4|13505.7|13481.7|0
1583962800000|2020-03-11 21:40:00|13504.2|13480.2|13498.2|13474.2|13505.4|13481.4|13498.2|13474.2|0
1583963100000|2020-03-11 21:45:00|13497.4|13473.4|13505.3|13481.3|13506.4|13482.4|13497.2|13473.2|0
1583963400000|2020-03-11 21:50:00|13505.2|13481.2|13509.9|13485.9|13511.1|13487.1|13504.8|13480.8|0
1583963700000|2020-03-11 21:55:00|13510|13486|13510|13486|13513.1|13489.1|13509.8|13485.8|0
1583964000000|2020-03-11 22:00:00|13514.9|13490.9|13541.2|13517.2|13555.4|13531.4|13501.6|13477.6|0
1583964300000|2020-03-11 22:05:00|13540.7|13516.7|13586.3|13562.3|13588.3|13564.3|13540.2|13516.2|0
1583964600000|2020-03-11 22:10:00|13586.8|13562.8|13636.7|13612.7|13637.7|13613.7|13585.3|13561.3|0
1583964900000|2020-03-11 22:15:00|13637.2|13613.2|13600.3|13576.3|13637.2|13613.2|13576.2|13552.2|0
1583965200000|2020-03-11 22:20:00|13597.4|13573.4|13606.1|13582.1|13619.9|13595.9|13593.4|13569.4|0
1583965500000|2020-03-11 22:25:00|13605.6|13581.6|13639.7|13615.7|13640.6|13616.6|13596.2|13572.2|0
1583965800000|2020-03-11 22:30:00|13640.1|13616.1|13656.6|13632.6|13657.6|13633.6|13631.8|13607.8|0
1583966100000|2020-03-11 22:35:00|13657.1|13633.1|13650.2|13626.2|13666|13642|13642.8|13618.8|0
1583966400000|2020-03-11 22:40:00|13650.7|13626.7|13621.2|13597.2|13670.9|13646.9|13616.6|13592.6|0
1583966700000|2020-03-11 22:45:00|13620.7|13596.7|13624|13600|13627.5|13603.5|13587.8|13563.8|0
1583967000000|2020-03-11 22:50:00|13624.5|13600.5|13624|13600|13630.4|13606.4|13600.8|13576.8|0
1583967300000|2020-03-11 22:55:00|13623.5|13599.5|13644.6|13620.6|13654.2|13630.2|13622.5|13598.5|0
1583967600000|2020-03-11 23:00:00|13638.2|13614.2|13596.5|13572.5|13644.1|13620.1|13596|13572|0
1583967900000|2020-03-11 23:05:00|13597|13573|13613.8|13589.8|13618.2|13594.2|13593.3|13569.3|0
1583968200000|2020-03-11 23:10:00|13614.3|13590.3|13586.5|13562.5|13618.2|13594.2|13576.6|13552.6|0
1583968500000|2020-03-11 23:15:00|13586.9|13562.9|13565|13541|13590.4|13566.4|13559|13535|0
1583968800000|2020-03-11 23:20:00|13565.5|13541.5|13563.5|13539.5|13584.7|13560.7|13563|13539|0
1583969100000|2020-03-11 23:25:00|13566|13542|13557.1|13533.1|13570.4|13546.4|13546.7|13522.7|0
1583969400000|2020-03-11 23:30:00|13556.6|13532.6|13568.5|13544.5|13571.4|13547.4|13556.6|13532.6|0
1583969700000|2020-03-11 23:35:00|13567.5|13543.5|13544.1|13520.1|13568.5|13544.5|13537.2|13513.2|0
1583970000000|2020-03-11 23:40:00|13543.1|13519.1|13546.2|13522.2|13550.6|13526.6|13528.4|13504.4|0
1583970300000|2020-03-11 23:45:00|13545.7|13521.7|13512.7|13488.7|13562.4|13538.4|13507.8|13483.8|0
1583970600000|2020-03-11 23:50:00|13513.2|13489.2|13502|13478|13521.1|13497.1|13482.4|13458.4|0
1583970900000|2020-03-11 23:55:00|13500.1|13476.1|13503.1|13479.1|13537.2|13513.2|13498.1|13474.1|0
1583971200000|2020-03-12 00:00:00|13503.6|13479.6|13525.1|13501.1|13542.2|13518.2|13503.6|13479.6|0
1583971500000|2020-03-12 00:05:00|13525.6|13501.6|13523.2|13499.2|13534.1|13510.1|13511.3|13487.3|0
1583971800000|2020-03-12 00:10:00|13521.7|13497.7|13501|13477|13521.7|13497.7|13487.7|13463.7|0
1583972100000|2020-03-12 00:15:00|13500.5|13476.5|13462.2|13438.2|13505.6|13481.6|13461.5|13437.5|0
1583972400000|2020-03-12 00:20:00|13462|13438|13437.4|13413.4|13475.7|13451.7|13427.6|13403.6|0
1583972700000|2020-03-12 00:25:00|13437.2|13413.2|13432.4|13408.4|13438.7|13414.7|13429.2|13405.2|0
1583973000000|2020-03-12 00:30:00|13432.6|13408.6|13418.9|13394.9|13437.8|13413.8|13416.9|13392.9|0
1583973300000|2020-03-12 00:35:00|13417.7|13393.7|13428.4|13404.4|13463.9|13439.9|13417.2|13393.2|0
1583973600000|2020-03-12 00:40:00|13427.2|13403.2|13458|13434|13460.4|13436.4|13426.9|13402.9|0
1583973900000|2020-03-12 00:45:00|13457.8|13433.8|13484.1|13460.1|13489.9|13465.9|13425|13401|0
1583974200000|2020-03-12 00:50:00|13483.9|13459.9|13534.8|13510.8|13537.4|13513.4|13470.2|13446.2|0
1583974500000|2020-03-12 00:55:00|13533.3|13509.3|13514.3|13490.3|13536.4|13512.4|13502.4|13478.4|0
1583974800000|2020-03-12 01:00:00|13520.3|13510.3|13471.6|13461.6|13539.1|13529.1|13470.3|13460.3|3040
1583975100000|2020-03-12 01:05:00|13470.3|13460.3|13480.3|13470.3|13489.1|13479.1|13451.6|13441.6|2163
1583975400000|2020-03-12 01:10:00|13475.3|13465.3|13430.3|13420.3|13481.6|13471.6|13429.1|13419.1|2141
1583975700000|2020-03-12 01:15:00|13429.1|13419.1|13419.1|13409.1|13457.8|13447.8|13410.3|13400.3|4411
1583976000000|2020-03-12 01:20:00|13421.6|13411.6|13391.6|13381.6|13421.6|13411.6|13371.6|13361.6|4676
1583976300000|2020-03-12 01:25:00|13392.8|13382.8|13389.1|13379.1|13414.1|13404.1|13382.8|13372.8|5263
1583976600000|2020-03-12 01:30:00|13386.6|13376.6|13341.6|13331.6|13419.1|13409.1|13339.1|13329.1|23493
1583976900000|2020-03-12 01:35:00|13339.1|13329.1|13364.1|13354.1|13364.1|13354.1|13315.3|13305.3|14970
1583977200000|2020-03-12 01:40:00|13366.6|13356.6|13374.1|13364.1|13399.1|13389.1|13359.1|13349.1|14087
1583977500000|2020-03-12 01:45:00|13371.6|13361.6|13339.1|13329.1|13389.1|13379.1|13336.6|13326.6|7682
1583977800000|2020-03-12 01:50:00|13341.6|13331.6|13337.8|13327.8|13361.6|13351.6|13309.1|13299.1|7145
1583978100000|2020-03-12 01:55:00|13334.1|13324.1|13311.6|13301.6|13344.1|13334.1|13306.6|13296.6|7148
1583978400000|2020-03-12 02:00:00|13310.3|13300.3|13269.1|13259.1|13310.3|13300.3|13269.1|13259.1|10159
1583978700000|2020-03-12 02:05:00|13267.8|13257.8|13246.6|13236.6|13267.8|13257.8|13229.1|13219.1|8026
1583979000000|2020-03-12 02:10:00|13247.8|13237.8|13254.1|13244.1|13271.6|13261.6|13239.1|13229.1|7264
1583979300000|2020-03-12 02:15:00|13251.6|13241.6|13247.8|13237.8|13261.6|13251.6|13221.6|13211.6|6708
1583979600000|2020-03-12 02:20:00|13249.1|13239.1|13229.1|13219.1|13249.1|13239.1|13211.6|13201.6|6205
1583979900000|2020-03-12 02:25:00|13226.6|13216.6|13266.6|13256.6|13276.6|13266.6|13219.1|13209.1|5662
1583980200000|2020-03-12 02:30:00|13269.1|13259.1|13286.6|13276.6|13299.1|13289.1|13256.6|13246.6|5492
1583980500000|2020-03-12 02:35:00|13287.8|13277.8|13309.1|13299.1|13319.1|13309.1|13286.6|13276.6|6917
1583980800000|2020-03-12 02:40:00|13311.6|13301.6|13369.1|13359.1|13409.1|13399.1|13306.6|13296.6|14686
1583981100000|2020-03-12 02:45:00|13370.3|13360.3|13335.3|13325.3|13384.1|13374.1|13321.6|13311.6|4952
1583981400000|2020-03-12 02:50:00|13336.6|13326.6|13319.1|13309.1|13339.1|13329.1|13305.3|13295.3|2783
1583981700000|2020-03-12 02:55:00|13320.3|13310.3|13304.1|13294.1|13361.6|13351.6|13299.1|13289.1|4580
1583982000000|2020-03-12 03:00:00|13302.8|13292.8|13337.8|13327.8|13339.1|13329.1|13291.6|13281.6|2800
1583982300000|2020-03-12 03:05:00|13339.1|13329.1|13366.6|13356.6|13376.6|13366.6|13336.6|13326.6|3446
1583982600000|2020-03-12 03:10:00|13369.1|13359.1|13356.6|13346.6|13394.1|13384.1|13349.1|13339.1|4485
1583982900000|2020-03-12 03:15:00|13355.3|13345.3|13314.1|13304.1|13364.1|13354.1|13307.8|13297.8|3661
1583983200000|2020-03-12 03:20:00|13312.8|13302.8|13321.6|13311.6|13355.3|13345.3|13301.6|13291.6|4220
1583983500000|2020-03-12 03:25:00|13319.1|13309.1|13310.3|13300.3|13326.6|13316.6|13301.6|13291.6|2975
1583983800000|2020-03-12 03:30:00|13309.1|13299.1|13314.1|13304.1|13334.1|13324.1|13306.6|13296.6|776
1583984100000|2020-03-12 03:35:00|13315.3|13305.3|13326.6|13316.6|13331.6|13321.6|13304.1|13294.1|695
1583984400000|2020-03-12 03:40:00|13324.1|13314.1|13315.3|13305.3|13324.1|13314.1|13309.1|13299.1|607
1583984700000|2020-03-12 03:45:00|13316.6|13306.6|13337.8|13327.8|13346.6|13336.6|13315.3|13305.3|885
1583985000000|2020-03-12 03:50:00|13336.6|13326.6|13330.3|13320.3|13341.6|13331.6|13329.1|13319.1|448
1583985300000|2020-03-12 03:55:00|13329.1|13319.1|13306.6|13296.6|13334.1|13324.1|13305.3|13295.3|488
1583985600000|2020-03-12 04:00:00|13309.1|13299.1|13319.1|13309.1|13321.6|13311.6|13309.1|13299.1|675
1583985900000|2020-03-12 04:05:00|13320.3|13310.3|13321.6|13311.6|13331.6|13321.6|13314.1|13304.1|575
1583986200000|2020-03-12 04:10:00|13322.8|13312.8|13334.1|13324.1|13341.6|13331.6|13321.6|13311.6|539
1583986500000|2020-03-12 04:15:00|13335.3|13325.3|13336.6|13326.6|13339.1|13329.1|13324.1|13314.1|324
1583986800000|2020-03-12 04:20:00|13337.8|13327.8|13366.6|13356.6|13369.1|13359.1|13337.8|13327.8|1565
1583987100000|2020-03-12 04:25:00|13369.1|13359.1|13356.6|13346.6|13374.1|13364.1|13356.6|13346.6|633
1583987400000|2020-03-12 04:30:00|13357.8|13347.8|13360.3|13350.3|13361.6|13351.6|13346.6|13336.6|652
1583987700000|2020-03-12 04:35:00|13359.1|13349.1|13371.6|13361.6|13386.6|13376.6|13359.1|13349.1|1590
1583988000000|2020-03-12 04:40:00|13370.3|13360.3|13396.6|13386.6|13396.6|13386.6|13369.1|13359.1|1108
1583988300000|2020-03-12 04:45:00|13394.1|13384.1|13379.1|13369.1|13395.3|13385.3|13366.6|13356.6|1159
1583988600000|2020-03-12 04:50:00|13380.3|13370.3|13384.1|13374.1|13389.1|13379.1|13364.1|13354.1|1157
1583988900000|2020-03-12 04:55:00|13381.6|13371.6|13381.6|13371.6|13391.6|13381.6|13375.3|13365.3|857
1583989200000|2020-03-12 05:00:00|13376.6|13366.6|13332.8|13322.8|13404.1|13394.1|13330.3|13320.3|8999
1583989500000|2020-03-12 05:05:00|13334.1|13324.1|13316.6|13306.6|13339.1|13329.1|13306.6|13296.6|2998
1583989800000|2020-03-12 05:10:00|13315.3|13305.3|13336.6|13326.6|13336.6|13326.6|13306.6|13296.6|3261
1583990100000|2020-03-12 05:15:00|13335.3|13325.3|13314.1|13304.1|13335.3|13325.3|13309.1|13299.1|2563
1583990400000|2020-03-12 05:20:00|13315.3|13305.3|13311.6|13301.6|13321.6|13311.6|13296.6|13286.6|2395
1583990700000|2020-03-12 05:25:00|13312.8|13302.8|13291.6|13281.6|13316.6|13306.6|13291.6|13281.6|2194
1583991000000|2020-03-12 05:30:00|13294.1|13284.1|13296.6|13286.6|13306.6|13296.6|13284.1|13274.1|2971
1583991300000|2020-03-12 05:35:00|13299.1|13289.1|13307.8|13297.8|13329.1|13319.1|13291.6|13281.6|3389
1583991600000|2020-03-12 05:40:00|13306.6|13296.6|13299.1|13289.1|13316.6|13306.6|13291.6|13281.6|4572
1583991900000|2020-03-12 05:45:00|13300.3|13290.3|13291.6|13281.6|13306.6|13296.6|13286.6|13276.6|1868
1583992200000|2020-03-12 05:50:00|13294.1|13284.1|13314.1|13304.1|13324.1|13314.1|13292.8|13282.8|2552
1583992500000|2020-03-12 05:55:00|13316.6|13306.6|13305.3|13295.3|13316.6|13306.6|13296.6|13286.6|1303
1583992800000|2020-03-12 06:00:00|13306.6|13296.6|13289.1|13279.1|13306.6|13296.6|13289.1|13279.1|1474
1583993100000|2020-03-12 06:05:00|13290.3|13280.3|13276.6|13266.6|13296.6|13286.6|13271.6|13261.6|2889
1583993400000|2020-03-12 06:10:00|13274.1|13264.1|13279.1|13269.1|13296.6|13286.6|13271.6|13261.6|1853
1583993700000|2020-03-12 06:15:00|13280.3|13270.3|13279.1|13269.1|13297.8|13287.8|13274.1|13264.1|2156
1583994000000|2020-03-12 06:20:00|13276.6|13266.6|13276.6|13266.6|13296.6|13286.6|13274.1|13264.1|2027
1583994300000|2020-03-12 06:25:00|13274.1|13264.1|13286.6|13276.6|13291.6|13281.6|13274.1|13264.1|2308
1583994600000|2020-03-12 06:30:00|13289.1|13279.1|13301.6|13291.6|13319.1|13309.1|13286.6|13276.6|4498
1583994900000|2020-03-12 06:35:00|13299.1|13289.1|13351.6|13341.6|13351.6|13341.6|13299.1|13289.1|3440
1583995200000|2020-03-12 06:40:00|13354.1|13344.1|13329.1|13319.1|13361.6|13351.6|13321.6|13311.6|4324
1583995500000|2020-03-12 06:45:00|13331.6|13321.6|13334.1|13324.1|13344.1|13334.1|13326.6|13316.6|2701
1583995800000|2020-03-12 06:50:00|13336.6|13326.6|13324.1|13314.1|13336.6|13326.6|13316.6|13306.6|3784
1583996100000|2020-03-12 06:55:00|13325.3|13315.3|13340.3|13330.3|13344.1|13334.1|13324.1|13314.1|5678
1583996400000|2020-03-12 07:00:00|13339.1|13329.1|13349.1|13339.1|13351.6|13341.6|13321.6|13311.6|3756
1583996700000|2020-03-12 07:05:00|13347.8|13337.8|13334.1|13324.1|13347.8|13337.8|13326.6|13316.6|759
1583997000000|2020-03-12 07:10:00|13331.6|13321.6|13351.6|13341.6|13356.6|13346.6|13331.6|13321.6|1056
1583997300000|2020-03-12 07:15:00|13349.1|13339.1|13346.6|13336.6|13349.1|13339.1|13334.1|13324.1|1302
1583997600000|2020-03-12 07:20:00|13349.1|13339.1|13329.1|13319.1|13351.6|13341.6|13327.8|13317.8|1254
1583997900000|2020-03-12 07:25:00|13327.8|13317.8|13304.1|13294.1|13331.6|13321.6|13304.1|13294.1|1044
1583998200000|2020-03-12 07:30:00|13306.6|13296.6|13291.6|13281.6|13311.6|13301.6|13291.6|13281.6|1160
1583998500000|2020-03-12 07:35:00|13294.1|13284.1|13296.6|13286.6|13314.1|13304.1|13289.1|13279.1|909
1583998800000|2020-03-12 07:40:00|13295.3|13285.3|13304.1|13294.1|13310.3|13300.3|13294.1|13284.1|1285
1583999100000|2020-03-12 07:45:00|13302.8|13292.8|13311.6|13301.6|13321.6|13311.6|13301.6|13291.6|1961
1583999400000|2020-03-12 07:50:00|13312.8|13302.8|13329.1|13319.1|13331.6|13321.6|13309.1|13299.1|2248
1583999700000|2020-03-12 07:55:00|13330.3|13320.3|13354.1|13344.1|13356.6|13346.6|13326.6|13316.6|2916
1584000000000|2020-03-12 08:00:00|13355.3|13342.8|13357.8|13345.3|13367.8|13355.3|13345.3|13332.8|1702
1584000300000|2020-03-12 08:05:00|13355.3|13342.8|13345.3|13332.8|13372.8|13360.3|13342.8|13330.3|1601
1584000600000|2020-03-12 08:10:00|13342.8|13330.3|13355.3|13342.8|13355.3|13342.8|13340.3|13327.8|1106
1584000900000|2020-03-12 08:15:00|13357.8|13345.3|13360.3|13345.3|13380.3|13367.8|13352.8|13340.3|1971
1584001200000|2020-03-12 08:20:00|13362.8|13347.8|13327.8|13312.8|13362.8|13350.3|13322.8|13310.3|1906
1584001500000|2020-03-12 08:25:00|13325.3|13315.3|13300.3|13287.8|13332.8|13320.3|13292.8|13280.3|2103
1584001800000|2020-03-12 08:30:00|13294.2|13270.2|13282.3|13258.3|13331.2|13307.2|13279.1|13255.1|0
1584002100000|2020-03-12 08:35:00|13279.8|13255.8|13226.2|13202.2|13288.9|13264.9|13219.3|13195.3|377
1584002400000|2020-03-12 08:40:00|13226.7|13202.7|13210.6|13186.6|13261.9|13237.9|13210.1|13186.1|0
1584002700000|2020-03-12 08:45:00|13209.6|13185.6|13206.6|13182.6|13209.6|13185.6|13172.1|13148.1|0
1584003000000|2020-03-12 08:50:00|13207.8|13183.8|13249.9|13225.9|13253.4|13229.4|13183.8|13159.8|0
1584003300000|2020-03-12 08:55:00|13248.9|13224.9|13263.6|13239.6|13284.8|13260.8|13248.2|13224.2|0
1584003600000|2020-03-12 09:00:00|13255.3|13240.3|13237.8|13222.8|13300.3|13287.8|13230.3|13215.3|2353
1584003900000|2020-03-12 09:05:00|13235.3|13225.3|13230.3|13217.8|13240.3|13227.8|13227.8|13215.3|1078
1584004200000|2020-03-12 09:10:00|13232.8|13220.3|13225.3|13212.8|13240.3|13227.8|13217.8|13205.3|921
1584004500000|2020-03-12 09:15:00|13220.3|13205.3|13187.8|13172.8|13225.3|13212.8|13185.3|13172.8|2204
1584004800000|2020-03-12 09:20:00|13190.3|13175.3|13195.3|13180.3|13210.3|13197.8|13162.8|13150.3|1217
1584005100000|2020-03-12 09:25:00|13192.8|13177.8|13172.8|13160.3|13212.8|13197.8|13172.8|13160.3|966
1584005400000|2020-03-12 09:30:00|13170.3|13157.8|13187.8|13172.8|13200.3|13187.8|13160.3|13147.8|900
1584005700000|2020-03-12 09:35:00|13185.3|13170.3|13187.8|13172.8|13202.8|13190.3|13182.8|13170.3|584
1584006000000|2020-03-12 09:40:00|13190.3|13175.3|13225.3|13212.8|13232.8|13220.3|13190.3|13175.3|856
1584006300000|2020-03-12 09:45:00|13222.8|13210.3|13242.8|13230.3|13242.8|13230.3|13222.8|13210.3|1439
1584006600000|2020-03-12 09:50:00|13245.3|13227.8|13242.8|13227.8|13245.3|13232.8|13227.8|13215.3|796
1584006900000|2020-03-12 09:55:00|13240.3|13230.3|13230.3|13217.8|13257.8|13245.3|13225.3|13212.8|556
1584007200000|2020-03-12 10:00:00|13227.8|13215.3|13217.8|13205.3|13235.3|13222.8|13212.8|13200.3|474
1584007500000|2020-03-12 10:05:00|13220.3|13207.8|13235.3|13220.3|13235.3|13222.8|13207.8|13192.8|695
1584007800000|2020-03-12 10:10:00|13237.8|13222.8|13210.3|13197.8|13245.3|13232.8|13202.8|13190.3|660
1584008100000|2020-03-12 10:15:00|13207.8|13195.3|13210.3|13197.8|13222.8|13210.3|13200.3|13187.8|651
1584008400000|2020-03-12 10:20:00|13207.8|13195.3|13207.8|13195.3|13210.3|13195.3|13187.8|13175.3|569
1584008700000|2020-03-12 10:25:00|13205.3|13192.8|13210.3|13197.8|13215.3|13202.8|13192.8|13180.3|339
1584009000000|2020-03-12 10:30:00|13207.8|13195.3|13227.8|13215.3|13227.8|13215.3|13202.8|13190.3|323
1584009300000|2020-03-12 10:35:00|13230.3|13217.8|13232.8|13217.8|13240.3|13227.8|13217.8|13205.3|476
1584009600000|2020-03-12 10:40:00|13230.3|13215.3|13237.8|13225.3|13247.8|13235.3|13227.8|13215.3|460
1584009900000|2020-03-12 10:45:00|13235.3|13222.8|13252.8|13240.3|13260.3|13245.3|13235.3|13222.8|388
1584010200000|2020-03-12 10:50:00|13250.3|13237.8|13260.3|13245.3|13262.8|13250.3|13245.3|13232.8|251
1584010500000|2020-03-12 10:55:00|13257.8|13247.8|13275.3|13262.8|13280.3|13267.8|13257.8|13245.3|406
1584010800000|2020-03-12 11:00:00|13272.8|13260.3|13260.3|13245.3|13277.8|13265.3|13255.3|13242.8|377
1584011100000|2020-03-12 11:05:00|13257.8|13242.8|13235.3|13222.8|13257.8|13242.8|13230.3|13217.8|295
1584011400000|2020-03-12 11:10:00|13232.8|13220.3|13227.8|13215.3|13237.8|13225.3|13222.8|13210.3|269
1584011700000|2020-03-12 11:15:00|13225.3|13212.8|13232.8|13220.3|13240.3|13227.8|13225.3|13212.8|231
1584012000000|2020-03-12 11:20:00|13230.3|13217.8|13222.8|13210.3|13240.3|13227.8|13217.8|13205.3|248
1584012300000|2020-03-12 11:25:00|13220.3|13207.8|13200.3|13187.8|13225.3|13212.8|13195.3|13182.8|462
1584012600000|2020-03-12 11:30:00|13197.8|13185.3|13210.3|13197.8|13212.8|13197.8|13192.8|13177.8|261
1584012900000|2020-03-12 11:35:00|13212.8|13200.3|13207.8|13192.8|13220.3|13207.8|13205.3|13192.8|281
1584013200000|2020-03-12 11:40:00|13205.3|13190.3|13197.8|13182.8|13215.3|13202.8|13195.3|13182.8|305
1584013500000|2020-03-12 11:45:00|13200.3|13185.3|13200.3|13187.8|13205.3|13192.8|13192.8|13180.3|175
1584013800000|2020-03-12 11:50:00|13202.8|13185.3|13187.8|13175.3|13202.8|13187.8|13182.8|13170.3|161
1584014100000|2020-03-12 11:55:00|13185.3|13172.8|13177.8|13165.3|13187.8|13175.3|13172.8|13160.3|410
1584014400000|2020-03-12 12:00:00|13180.3|13167.8|13167.8|13155.3|13187.8|13175.3|13165.3|13150.3|495
1584014700000|2020-03-12 12:05:00|13170.3|13157.8|13160.3|13147.8|13170.3|13157.8|13142.8|13130.3|1024
1584015000000|2020-03-12 12:10:00|13162.8|13150.3|13130.3|13117.8|13165.3|13150.3|13125.3|13110.3|1158
1584015300000|2020-03-12 12:15:00|13122.8|13115.3|13075.3|13062.8|13135.3|13122.8|13067.8|13055.3|1768
1584015600000|2020-03-12 12:20:00|13077.8|13065.3|13085.3|13072.8|13087.8|13072.8|13047.8|13035.3|1341
1584015900000|2020-03-12 12:25:00|13087.8|13075.3|13070.3|13055.3|13097.8|13082.8|13062.8|13050.3|1945
1584016200000|2020-03-12 12:30:00|13067.8|13052.8|13087.8|13075.3|13095.3|13080.3|13065.3|13050.3|1202
1584016500000|2020-03-12 12:35:00|13090.3|13077.8|13092.8|13077.8|13115.3|13100.3|13087.8|13075.3|584
1584016800000|2020-03-12 12:40:00|13090.3|13080.3|13080.3|13065.3|13112.8|13100.3|13070.3|13057.8|783
1584017100000|2020-03-12 12:45:00|13077.8|13067.8|13031.3|13004.3|13082.8|13067.8|13026.3|13001.8|2214
1584017400000|2020-03-12 12:50:00|13026.3|12999.3|13036.3|13009.3|13066.3|13039.3|13016.3|12989.3|1317
1584017700000|2020-03-12 12:55:00|13038.8|13011.8|13073.8|13046.8|13076.3|13051.8|13023.8|12999.3|1527
1584018000000|2020-03-12 13:00:00|13071.3|13044.3|13043.8|13016.8|13076.3|13051.8|13038.8|13014.3|480
1584018300000|2020-03-12 13:05:00|13041.3|13014.3|13018.8|12994.3|13043.8|13019.3|13016.3|12991.8|591
1584018600000|2020-03-12 13:10:00|13021.3|12996.8|12996.3|12971.8|13021.3|12996.8|12991.3|12966.8|1652
1584018900000|2020-03-12 13:15:00|12993.8|12969.3|12983.8|12956.8|13001.3|12974.3|12976.3|12951.8|832
1584019200000|2020-03-12 13:20:00|12981.3|12954.3|12973.8|12949.3|12988.8|12961.8|12961.3|12936.8|623
1584019500000|2020-03-12 13:25:00|12976.3|12951.8|13001.3|12971.8|13006.3|12979.3|12953.8|12926.8|1193
1584019800000|2020-03-12 13:30:00|12996.3|12969.3|13003.8|12976.8|13051.3|13026.8|12961.3|12934.3|2784
1584020100000|2020-03-12 13:35:00|13006.3|12979.3|12953.8|12929.3|13016.3|12991.8|12938.8|12914.3|2353
1584020400000|2020-03-12 13:40:00|12951.3|12926.8|12911.3|12886.8|12953.8|12926.8|12868.8|12844.3|3308
1584020700000|2020-03-12 13:45:00|12906.3|12881.8|12921.3|12896.8|12923.8|12896.8|12866.3|12841.8|2157
1584021000000|2020-03-12 13:50:00|12918.8|12894.3|12951.3|12926.8|12966.3|12939.3|12903.8|12876.8|3611
1584021300000|2020-03-12 13:55:00|12948.8|12921.8|13021.3|12996.8|13023.8|12996.8|12946.3|12919.3|3728
1584021600000|2020-03-12 14:00:00|13023.8|12999.3|12993.8|12969.3|13043.8|13019.3|12991.3|12966.8|2658
1584021900000|2020-03-12 14:05:00|12996.3|12971.8|13011.3|12986.8|13036.3|13011.8|12993.8|12969.3|2502
1584022200000|2020-03-12 14:10:00|13013.8|12989.3|12978.8|12954.3|13038.8|13014.3|12963.8|12939.3|2258
1584022500000|2020-03-12 14:15:00|12981.3|12956.8|12973.8|12949.3|12998.8|12974.3|12943.8|12919.3|2923
1584022800000|2020-03-12 14:20:00|12976.3|12951.8|12966.3|12941.8|12978.8|12954.3|12946.3|12921.8|1558
1584023100000|2020-03-12 14:25:00|12968.8|12944.3|12991.3|12966.8|13021.3|12996.8|12966.3|12941.8|1724
1584023400000|2020-03-12 14:30:00|12993.8|12964.3|12998.8|12974.3|13013.8|12986.8|12966.3|12941.8|1477
1584023700000|2020-03-12 14:35:00|12996.3|12971.8|12998.8|12974.3|13056.3|13029.3|12981.3|12956.8|2386
1584024000000|2020-03-12 14:40:00|12996.3|12971.8|12973.8|12949.3|13018.8|12994.3|12973.8|12946.8|1557
1584024300000|2020-03-12 14:45:00|12976.3|12951.8|12993.8|12969.3|13016.3|12991.8|12976.3|12951.8|1849
1584024600000|2020-03-12 14:50:00|12991.3|12966.8|13053.8|13029.3|13063.8|13036.8|12986.3|12961.8|1448
1584024900000|2020-03-12 14:55:00|13051.3|13026.8|13043.8|13019.3|13061.3|13036.8|13033.8|13009.3|1495
1584025200000|2020-03-12 15:00:00|13041.3|13016.8|13006.3|12979.3|13041.3|13016.8|12998.8|12974.3|1673
1584025500000|2020-03-12 15:05:00|13003.8|12981.8|12981.3|12956.8|13008.8|12984.3|12963.8|12939.3|1373
1584025800000|2020-03-12 15:10:00|12978.8|12954.3|12938.8|12914.3|12986.3|12961.8|12938.8|12914.3|1677
1584026100000|2020-03-12 15:15:00|12936.3|12911.8|12936.3|12909.3|12968.8|12941.8|12926.3|12901.8|1372
1584026400000|2020-03-12 15:20:00|12933.8|12911.8|12921.3|12896.8|12948.8|12924.3|12916.3|12891.8|1054
1584026700000|2020-03-12 15:25:00|12918.8|12894.3|12916.3|12891.8|12941.3|12916.8|12913.8|12889.3|769
1584027000000|2020-03-12 15:30:00|12918.8|12894.3|12896.3|12869.3|12941.3|12914.3|12893.8|12869.3|1791
1584027300000|2020-03-12 15:35:00|12898.8|12871.8|12843.8|12819.3|12898.8|12874.3|12838.8|12811.8|2664
1584027600000|2020-03-12 15:40:00|12846.3|12821.8|12836.3|12811.8|12856.3|12829.3|12821.3|12796.8|1504
1584027900000|2020-03-12 15:45:00|12833.8|12809.3|12743.8|12719.3|12836.3|12811.8|12738.8|12714.3|2850
1584028200000|2020-03-12 15:50:00|12741.3|12716.8|12718.8|12691.8|12746.3|12721.8|12686.3|12661.8|3088
1584028500000|2020-03-12 15:55:00|12721.3|12696.8|12741.3|12716.8|12781.3|12756.8|12716.3|12691.8|1876
1584028800000|2020-03-12 16:00:00|12738.8|12714.3|12763.8|12736.8|12788.8|12764.3|12728.8|12704.3|1575
1584029100000|2020-03-12 16:05:00|12761.3|12734.3|12718.8|12691.8|12768.8|12744.3|12716.3|12691.8|1029
1584029400000|2020-03-12 16:10:00|12721.3|12694.3|12708.8|12681.8|12733.8|12709.3|12681.3|12656.8|1916
1584029700000|2020-03-12 16:15:00|12706.3|12684.3|12676.3|12651.8|12708.8|12684.3|12676.3|12651.8|1235
1584030000000|2020-03-12 16:20:00|12673.8|12646.8|12718.8|12691.8|12733.8|12706.8|12651.3|12624.3|1656
1584030300000|2020-03-12 16:25:00|12716.3|12689.3|12718.8|12694.3|12736.3|12711.8|12696.3|12669.3|1433
1584030600000|2020-03-12 16:30:00|12721.3|12696.8|12718.8|12694.3|12726.3|12701.8|12706.3|12681.8|1533
1584030900000|2020-03-12 16:35:00|12721.3|12696.8|12731.3|12706.8|12736.3|12711.8|12711.3|12684.3|1381
1584031200000|2020-03-12 16:40:00|12733.8|12704.3|12701.3|12676.8|12733.8|12709.3|12653.8|12626.8|2460
1584031500000|2020-03-12 16:45:00|12703.8|12679.3|12653.8|12629.3|12728.8|12704.3|12653.8|12629.3|1253
1584031800000|2020-03-12 16:50:00|12656.3|12631.8|12786.3|12759.3|12826.3|12801.8|12653.8|12629.3|3351
1584032100000|2020-03-12 16:55:00|12781.3|12761.8|12861.3|12834.3|12913.8|12889.3|12756.3|12731.8|5010
1584032400000|2020-03-12 17:00:00|12863.8|12836.8|12966.3|12941.8|12986.3|12961.8|12838.8|12814.3|4698
1584032700000|2020-03-12 17:05:00|12968.8|12949.3|12943.8|12919.3|12983.8|12959.3|12916.3|12889.3|4317
1584033000000|2020-03-12 17:10:00|12941.3|12916.8|12866.3|12839.3|12961.3|12934.3|12836.3|12811.8|2460
1584033300000|2020-03-12 17:15:00|12863.8|12836.8|12843.8|12819.3|12891.3|12866.8|12821.3|12796.8|1396
1584033600000|2020-03-12 17:20:00|12841.3|12816.8|12881.3|12856.8|12903.8|12876.8|12823.8|12799.3|1425
1584033900000|2020-03-12 17:25:00|12878.8|12854.3|12873.8|12849.3|12888.8|12861.8|12846.3|12821.8|2105
1584034200000|2020-03-12 17:30:00|12876.3|12851.8|12868.8|12841.8|12903.8|12879.3|12856.3|12831.8|1392
1584034500000|2020-03-12 17:35:00|12866.3|12844.3|12776.3|12749.3|12868.8|12844.3|12773.8|12749.3|1643
1584034800000|2020-03-12 17:40:00|12773.8|12751.8|12793.8|12766.8|12793.8|12769.3|12761.3|12736.8|1010
1584035100000|2020-03-12 17:45:00|12791.3|12764.3|12818.8|12791.8|12858.8|12831.8|12771.3|12744.3|1624
1584035400000|2020-03-12 17:50:00|12816.3|12789.3|12803.8|12779.3|12858.8|12834.3|12796.3|12771.8|1330
1584035700000|2020-03-12 17:55:00|12806.3|12781.8|12861.3|12834.3|12866.3|12839.3|12798.8|12774.3|1110
1584036000000|2020-03-12 18:00:00|12858.8|12836.8|12821.3|12791.8|12868.8|12841.8|12791.3|12764.3|1140
1584036300000|2020-03-12 18:05:00|12818.8|12789.3|12818.8|12791.8|12843.8|12819.3|12801.3|12774.3|787
1584036600000|2020-03-12 18:10:00|12823.8|12796.8|12786.3|12759.3|12826.3|12799.3|12781.3|12754.3|902
1584036900000|2020-03-12 18:15:00|12783.8|12756.8|12778.8|12751.8|12801.3|12776.8|12773.8|12749.3|712
1584037200000|2020-03-12 18:20:00|12776.3|12749.3|12766.3|12741.8|12798.8|12771.8|12763.8|12739.3|843
1584037500000|2020-03-12 18:25:00|12771.3|12739.3|12771.3|12746.8|12798.8|12774.3|12761.3|12736.8|780
1584037800000|2020-03-12 18:30:00|12773.8|12749.3|12773.8|12746.8|12801.3|12776.8|12761.3|12734.3|806
1584038100000|2020-03-12 18:35:00|12778.8|12749.3|12748.8|12724.3|12781.3|12756.8|12746.3|12721.8|582
1584038400000|2020-03-12 18:40:00|12751.3|12721.8|12763.8|12739.3|12783.8|12759.3|12746.3|12719.3|1114
1584038700000|2020-03-12 18:45:00|12766.3|12741.8|12796.3|12769.3|12798.8|12771.8|12761.3|12736.8|935
1584039000000|2020-03-12 18:50:00|12798.8|12771.8|12776.3|12749.3|12828.8|12801.8|12771.3|12744.3|859
1584039300000|2020-03-12 18:55:00|12773.8|12746.8|12776.3|12749.3|12803.8|12776.8|12771.3|12744.3|854
1584039600000|2020-03-12 19:00:00|12778.8|12751.8|12801.3|12776.8|12811.3|12786.8|12778.8|12751.8|853
1584039900000|2020-03-12 19:05:00|12803.8|12774.3|12818.8|12791.8|12836.3|12809.3|12771.3|12746.8|667
1584040200000|2020-03-12 19:10:00|12816.3|12794.3|12821.3|12794.3|12861.3|12834.3|12816.3|12789.3|718
1584040500000|2020-03-12 19:15:00|12818.8|12791.8|12806.3|12776.8|12818.8|12791.8|12786.3|12759.3|572
1584040800000|2020-03-12 19:20:00|12803.8|12779.3|12796.3|12771.8|12813.8|12786.8|12776.3|12749.3|705
1584041100000|2020-03-12 19:25:00|12793.8|12769.3|12773.8|12746.8|12806.3|12779.3|12771.3|12744.3|417
1584041400000|2020-03-12 19:30:00|12771.3|12744.3|12788.8|12759.3|12801.3|12776.8|12768.8|12744.3|346
1584041700000|2020-03-12 19:35:00|12791.3|12761.8|12793.8|12764.3|12801.3|12774.3|12773.8|12749.3|274
1584042000000|2020-03-12 19:40:00|12791.3|12766.8|12786.3|12764.3|12828.8|12801.8|12781.3|12756.8|511
1584042300000|2020-03-12 19:45:00|12787.6|12765.6|12826.3|12804.3|12830.1|12808.1|12787.6|12765.6|502
1584042600000|2020-03-12 19:50:00|12827.6|12805.6|12811.3|12789.3|12855.1|12833.1|12811.3|12789.3|797
1584042900000|2020-03-12 19:55:00|12810.1|12788.1|12762.6|12740.6|12810.1|12788.1|12743.8|12721.8|1120
1584043200000|2020-03-12 20:00:00|12768.8|12746.8|12736.3|12714.3|12768.8|12746.8|12735.1|12713.1|573
1584043500000|2020-03-12 20:05:00|12737.6|12715.6|12752.6|12730.6|12753.8|12731.8|12730.1|12708.1|156
1584043800000|2020-03-12 20:10:00|12753.8|12731.8|12743.8|12721.8|12757.6|12735.6|12738.8|12716.8|108
1584044100000|2020-03-12 20:15:00|12745.1|12723.1|12743.8|12721.8|12748.8|12726.8|12741.3|12719.3|47
1584044400000|2020-03-12 20:20:00|12742.6|12720.6|12742.6|12720.6|12745.1|12723.1|12741.3|12719.3|44
1584044700000|2020-03-12 20:25:00|12743.8|12721.8|12742.6|12720.6|12745.1|12723.1|12741.3|12719.3|56
1584045000000|2020-03-12 20:30:00|12741.3|12719.3|12726.3|12704.3|12745.1|12723.1|12723.8|12701.8|159
1584045300000|2020-03-12 20:35:00|12725.1|12703.1|12720.1|12698.1|12725.1|12703.1|12712.6|12690.6|280
1584045600000|2020-03-12 20:40:00|12721.3|12699.3|12720.1|12698.1|12728.8|12706.8|12720.1|12698.1|57
1584045900000|2020-03-12 20:45:00|12722.6|12700.6|12725.1|12703.1|12727.6|12705.6|12722.6|12700.6|19
1584046200000|2020-03-12 20:50:00|12727.6|12705.6|12728.8|12706.8|12743.8|12721.8|12725.1|12703.1|110
1584046500000|2020-03-12 20:55:00|12730.1|12708.1|12737.6|12715.6|12745.1|12723.1|12727.6|12705.6|40
1584046800000|2020-03-12 21:00:00|12738.8|12716.8|12765.1|12743.1|12775.1|12753.1|12738.8|12716.8|45
1584047100000|2020-03-12 21:05:00|12756.3|12734.3|12758.8|12736.8|12771.3|12749.3|12756.3|12734.3|23
1584047400000|2020-03-12 21:10:00|12768.8|12746.8|12761.3|12739.3|12768.8|12746.8|12758.8|12736.8|24
1584047700000|2020-03-12 21:15:00|12768|12732|12729.2|12693.2|12771.4|12735.4|12729.2|12693.2|0
1584048000000|2020-03-12 21:20:00|12730.1|12694.1|12736.6|12700.6|12741.9|12705.9|12721.8|12685.8|0
1584048300000|2020-03-12 21:25:00|12736.3|12700.3|12705.8|12669.8|12736.3|12700.3|12705.8|12669.8|0
1584048600000|2020-03-12 21:30:00|12705.5|12669.5|12697.5|12661.5|12712.4|12676.4|12695.6|12659.6|0
1584048900000|2020-03-12 21:35:00|12696.1|12660.1|12675.3|12639.3|12697.2|12661.2|12662.4|12626.4|0
1584049200000|2020-03-12 21:40:00|12673.7|12637.7|12656.4|12620.4|12673.7|12637.7|12649.1|12613.1|0
1584049500000|2020-03-12 21:45:00|12661.7|12625.7|12658.7|12622.7|12685.8|12649.8|12646.8|12610.8|0
1584049800000|2020-03-12 21:50:00|12662.3|12626.3|12687.2|12651.2|12698.4|12662.4|12659.9|12623.9|0
1584050100000|2020-03-12 21:55:00|12690.2|12654.2|12718.6|12682.6|12722|12686|12690.2|12654.2|0
1584050400000|2020-03-12 22:00:00|12702.8|12666.8|12806.3|12770.3|12871.2|12835.2|12699.7|12663.7|0
1584050700000|2020-03-12 22:05:00|12805.8|12769.8|12759|12723|12811.6|12775.6|12750.7|12714.7|0
1584051000000|2020-03-12 22:10:00|12758|12722|12767.4|12731.4|12781|12745|12753.8|12717.8|0
1584051300000|2020-03-12 22:15:00|12768.9|12732.9|12702.8|12666.8|12771.6|12735.6|12702.8|12666.8|0
1584051600000|2020-03-12 22:20:00|12701.8|12665.8|12702.2|12666.2|12706.4|12670.4|12656.1|12620.1|0
1584051900000|2020-03-12 22:25:00|12701.7|12665.7|12762.4|12726.4|12826.3|12790.3|12699.7|12663.7|0
1584052200000|2020-03-12 22:30:00|12761.9|12725.9|12809.3|12773.3|12811.4|12775.4|12758.7|12722.7|0
1584052500000|2020-03-12 22:35:00|12809.8|12773.8|12865.5|12829.5|12913.8|12877.8|12807.7|12771.7|0
1584052800000|2020-03-12 22:40:00|12866.6|12830.6|12810.4|12774.4|12866.6|12830.6|12796.2|12760.2|0
1584053100000|2020-03-12 22:45:00|12809.8|12773.8|12850.2|12814.2|12850.7|12814.7|12809.8|12773.8|0
1584053400000|2020-03-12 22:50:00|12850.7|12814.7|12893.2|12857.2|12893.2|12857.2|12833|12797|0
1584053700000|2020-03-12 22:55:00|12897.9|12861.9|12840.1|12804.1|12932.7|12896.7|12838|12802|0
1584054000000|2020-03-12 23:00:00|12840.7|12804.7|12794.4|12758.4|12889.4|12853.4|12774.5|12738.5|0
1584054300000|2020-03-12 23:05:00|12800.1|12764.1|12780.3|12744.3|12802.8|12766.8|12772.5|12736.5|0
1584054600000|2020-03-12 23:10:00|12780.8|12744.8|12799.6|12763.6|12799.6|12763.6|12770.4|12734.4|0
1584054900000|2020-03-12 23:15:00|12800.2|12764.2|12794.9|12758.9|12821.6|12785.6|12787.6|12751.6|0
1584055200000|2020-03-12 23:20:00|12795.5|12759.5|12774.6|12738.6|12815.8|12779.8|12769.8|12733.8|0
1584055500000|2020-03-12 23:25:00|12775.1|12739.1|12813.4|12777.4|12813.4|12777.4|12774.6|12738.6|0
1584055800000|2020-03-12 23:30:00|12812.9|12776.9|12793.8|12757.8|12814.6|12778.6|12791.7|12755.7|0
1584056100000|2020-03-12 23:35:00|12796.9|12760.9|12787.5|12751.5|12799.5|12763.5|12783.8|12747.8|0
1584056400000|2020-03-12 23:40:00|12788|12752|12761.8|12725.8|12788|12752|12761.3|12725.3|0
1584056700000|2020-03-12 23:45:00|12761.3|12725.3|12736.4|12700.4|12761.3|12725.3|12721.2|12685.2|0
1584057000000|2020-03-12 23:50:00|12735.9|12699.9|12750.2|12714.2|12751.3|12715.3|12718.4|12682.4|0
1584057300000|2020-03-12 23:55:00|12746|12710|12763.2|12727.2|12769|12733|12746|12710|0
1584057600000|2020-03-13 00:00:00|12763.8|12727.8|12796.8|12760.8|12801.8|12765.8|12762.7|12726.7|0
1584057900000|2020-03-13 00:05:00|12796.2|12760.2|12804.3|12768.3|12858.7|12822.7|12790.1|12754.1|0
1584058200000|2020-03-13 00:10:00|12804.8|12768.8|12790.8|12754.8|12818.9|12782.9|12783|12747|0
1584058500000|2020-03-13 00:15:00|12791.3|12755.3|12794.6|12758.6|12828.8|12792.8|12779.2|12743.2|0
1584058800000|2020-03-13 00:20:00|12795.9|12759.9|12864.7|12828.7|12865.4|12829.4|12793.4|12757.4|0
1584059100000|2020-03-13 00:25:00|12857.1|12821.1|12856.4|12820.4|12863.2|12827.2|12833.5|12797.5|0
1584059400000|2020-03-13 00:30:00|12856.2|12820.2|12863.6|12827.6|12868.2|12832.2|12828.8|12792.8|0
1584059700000|2020-03-13 00:35:00|12863.1|12827.1|12828.9|12792.9|12870|12834|12823|12787|0
1584060000000|2020-03-13 00:40:00|12829.1|12793.1|12870.1|12834.1|12870.1|12834.1|12826.8|12790.8|0
1584060300000|2020-03-13 00:45:00|12871.4|12835.4|12869.3|12833.3|12899.6|12863.6|12859.8|12823.8|0
1584060600000|2020-03-13 00:50:00|12870.6|12834.6|12830.1|12794.1|12872.1|12836.1|12816.5|12780.5|0
1584060900000|2020-03-13 00:55:00|12826.3|12790.3|12825|12789|12859.1|12823.1|12812.4|12776.4|0
1584061200000|2020-03-13 01:00:00|12826.3|12790.3|12735.1|12713.1|12826.3|12790.3|12716.3|12694.3|4283
1584061500000|2020-03-13 01:05:00|12736.3|12714.3|12725.1|12703.1|12742.6|12720.6|12715.1|12693.1|2673
1584061800000|2020-03-13 01:10:00|12722.6|12700.6|12728.8|12706.8|12742.6|12720.6|12682.6|12660.6|4472
1584062100000|2020-03-13 01:15:00|12725.1|12703.1|12568.8|12546.8|12762.6|12740.6|12547.6|12525.6|10616
1584062400000|2020-03-13 01:20:00|12570.1|12548.1|12607.6|12585.6|12636.3|12614.3|12495.1|12473.1|8925
1584062700000|2020-03-13 01:25:00|12610.1|12588.1|12495.1|12473.1|12676.3|12654.3|12482.6|12460.6|11236
1584063000000|2020-03-13 01:30:00|12497.6|12475.6|12625.1|12603.1|12751.3|12729.3|12497.6|12475.6|43157
1584063300000|2020-03-13 01:35:00|12622.6|12600.6|12597.6|12575.6|12637.6|12615.6|12507.6|12485.6|32752
1584063600000|2020-03-13 01:40:00|12596.3|12574.3|12650.1|12628.1|12650.1|12628.1|12570.1|12548.1|22515
1584063900000|2020-03-13 01:45:00|12647.6|12625.6|12682.6|12660.6|12690.1|12668.1|12625.1|12603.1|12175
1584064200000|2020-03-13 01:50:00|12685.1|12663.1|12747.6|12725.6|12777.6|12755.6|12665.1|12643.1|10646
1584064500000|2020-03-13 01:55:00|12750.1|12728.1|12742.6|12720.6|12760.1|12738.1|12692.6|12670.6|9112
1584064800000|2020-03-13 02:00:00|12740.1|12718.1|12711.3|12689.3|12750.1|12728.1|12700.1|12678.1|8827
1584065100000|2020-03-13 02:05:00|12710.1|12688.1|12722.6|12700.6|12748.8|12726.8|12690.1|12668.1|7642
1584065400000|2020-03-13 02:10:00|12721.3|12699.3|12748.8|12726.8|12755.1|12733.1|12710.1|12688.1|6831
1584065700000|2020-03-13 02:15:00|12747.6|12725.6|12760.1|12738.1|12767.6|12745.6|12725.1|12703.1|6652
1584066000000|2020-03-13 02:20:00|12761.3|12739.3|12775.1|12753.1|12777.6|12755.6|12750.1|12728.1|6075
1584066300000|2020-03-13 02:25:00|12777.6|12755.6|12835.1|12813.1|12835.1|12813.1|12765.1|12743.1|8175
1584066600000|2020-03-13 02:30:00|12837.6|12815.6|12907.6|12885.6|12912.6|12890.6|12812.6|12790.6|14121
1584066900000|2020-03-13 02:35:00|12910.1|12888.1|12865.1|12843.1|12910.1|12888.1|12860.1|12838.1|8814
1584067200000|2020-03-13 02:40:00|12866.3|12844.3|12862.6|12840.6|12885.1|12863.1|12830.1|12808.1|9777
1584067500000|2020-03-13 02:45:00|12863.8|12841.8|12841.3|12819.3|12872.6|12850.6|12827.6|12805.6|11003
1584067800000|2020-03-13 02:50:00|12840.1|12818.1|12852.6|12830.6|12877.6|12855.6|12837.6|12815.6|7845
1584068100000|2020-03-13 02:55:00|12847.6|12825.6|12885.1|12863.1|12890.1|12868.1|12840.1|12818.1|8857
1584068400000|2020-03-13 03:00:00|12883.8|12861.8|12813.8|12791.8|12885.1|12863.1|12812.6|12790.6|9990
1584068700000|2020-03-13 03:05:00|12812.6|12790.6|12777.6|12755.6|12820.1|12798.1|12773.8|12751.8|8760
1584069000000|2020-03-13 03:10:00|12778.8|12756.8|12781.3|12759.3|12796.3|12774.3|12770.1|12748.1|5314
1584069300000|2020-03-13 03:15:00|12782.6|12760.6|12760.1|12738.1|12805.1|12783.1|12760.1|12738.1|5898
1584069600000|2020-03-13 03:20:00|12761.3|12739.3|12757.6|12735.6|12777.6|12755.6|12740.1|12718.1|4378
1584069900000|2020-03-13 03:25:00|12755.1|12733.1|12742.6|12720.6|12755.1|12733.1|12721.3|12699.3|5181
1584070200000|2020-03-13 03:30:00|12741.3|12719.3|12705.1|12683.1|12742.6|12720.6|12702.6|12680.6|2206
1584070500000|2020-03-13 03:35:00|12707.6|12685.6|12705.1|12683.1|12722.6|12700.6|12697.6|12675.6|1774
1584070800000|2020-03-13 03:40:00|12703.8|12681.8|12685.1|12663.1|12705.1|12683.1|12668.8|12646.8|2250
1584071100000|2020-03-13 03:45:00|12686.3|12664.3|12677.6|12655.6|12695.1|12673.1|12677.6|12655.6|1623
1584071400000|2020-03-13 03:50:00|12678.8|12656.8|12660.1|12638.1|12682.6|12660.6|12660.1|12638.1|1610
1584071700000|2020-03-13 03:55:00|12661.3|12639.3|12660.1|12638.1|12668.8|12646.8|12652.6|12630.6|1713
1584072000000|2020-03-13 04:00:00|12662.6|12640.6|12660.1|12638.1|12667.6|12645.6|12658.8|12636.8|963
1584072300000|2020-03-13 04:05:00|12663.8|12641.8|12671.3|12649.3|12682.6|12660.6|12662.6|12640.6|968
1584072600000|2020-03-13 04:10:00|12672.6|12650.6|12662.6|12640.6|12677.6|12655.6|12653.8|12631.8|908
1584072900000|2020-03-13 04:15:00|12660.1|12638.1|12675.1|12653.1|12675.1|12653.1|12657.6|12635.6|1027
1584073200000|2020-03-13 04:20:00|12676.3|12654.3|12717.6|12695.6|12717.6|12695.6|12665.1|12643.1|2306
1584073500000|2020-03-13 04:25:00|12716.3|12694.3|12716.3|12694.3|12750.1|12728.1|12686.3|12664.3|2421
1584073800000|2020-03-13 04:30:00|12717.6|12695.6|12778.8|12756.8|12790.1|12768.1|12710.1|12688.1|1470
1584074100000|2020-03-13 04:35:00|12781.3|12759.3|12836.3|12814.3|12858.8|12836.8|12768.8|12746.8|3937
1584074400000|2020-03-13 04:40:00|12837.6|12815.6|12905.1|12883.1|12935.1|12913.1|12837.6|12815.6|3200
1584074700000|2020-03-13 04:45:00|12903.8|12881.8|12888.8|12866.8|12928.8|12906.8|12836.3|12814.3|3738
1584075000000|2020-03-13 04:50:00|12890.1|12868.1|12893.8|12871.8|12908.8|12886.8|12857.6|12835.6|1662
1584075300000|2020-03-13 04:55:00|12895.1|12873.1|12940.1|12918.1|12940.1|12918.1|12893.8|12871.8|2762
1584075600000|2020-03-13 05:00:00|12941.3|12919.3|13076.3|13054.3|13091.3|13069.3|12927.6|12905.6|21796
1584075900000|2020-03-13 05:05:00|13075.1|13053.1|13082.6|13060.6|13161.3|13139.3|13046.3|13024.3|13120
1584076200000|2020-03-13 05:10:00|13087.6|13065.6|13113.8|13091.8|13133.8|13111.8|13052.6|13030.6|11033
1584076500000|2020-03-13 05:15:00|13111.3|13089.3|13211.3|13189.3|13222.6|13200.6|13105.1|13083.1|12617
1584076800000|2020-03-13 05:20:00|13210.1|13188.1|13116.3|13094.3|13215.1|13193.1|13116.3|13094.3|13153
1584077100000|2020-03-13 05:25:00|13113.8|13091.8|13128.8|13106.8|13193.8|13171.8|13113.8|13091.8|6681
1584077400000|2020-03-13 05:30:00|13130.1|13108.1|13188.8|13166.8|13200.1|13178.1|13123.8|13101.8|6564
1584077700000|2020-03-13 05:35:00|13192.6|13170.6|13171.3|13149.3|13193.8|13171.8|13137.6|13115.6|5565
1584078000000|2020-03-13 05:40:00|13170.1|13148.1|13097.6|13075.6|13170.1|13148.1|13090.1|13068.1|6659
1584078300000|2020-03-13 05:45:00|13093.8|13071.8|13040.1|13018.1|13107.6|13085.6|13037.6|13015.6|6672
1584078600000|2020-03-13 05:50:00|13037.6|13015.6|13035.1|13013.1|13070.1|13048.1|13021.3|12999.3|9392
1584078900000|2020-03-13 05:55:00|13032.6|13010.6|12977.6|12955.6|13033.8|13011.8|12973.8|12951.8|8827
1584079200000|2020-03-13 06:00:00|12975.1|12953.1|12957.6|12935.6|12993.8|12971.8|12950.1|12928.1|6817
1584079500000|2020-03-13 06:05:00|12956.3|12934.3|12946.3|12924.3|12962.6|12940.6|12917.6|12895.6|6955
1584079800000|2020-03-13 06:10:00|12947.6|12925.6|12935.1|12913.1|12982.6|12960.6|12935.1|12913.1|5392
1584080100000|2020-03-13 06:15:00|12937.6|12915.6|12908.8|12886.8|12977.6|12955.6|12895.1|12873.1|6182
1584080400000|2020-03-13 06:20:00|12907.6|12885.6|12987.6|12965.6|12992.6|12970.6|12905.1|12883.1|4039
1584080700000|2020-03-13 06:25:00|12985.1|12963.1|13027.6|13005.6|13028.8|13006.8|12967.6|12945.6|3980
1584081000000|2020-03-13 06:30:00|13025.1|13003.1|12992.6|12970.6|13028.8|13006.8|12971.3|12949.3|4457
1584081300000|2020-03-13 06:35:00|12993.8|12971.8|13026.3|13004.3|13042.6|13020.6|12992.6|12970.6|5018
1584081600000|2020-03-13 06:40:00|13027.6|13005.6|13045.1|13023.1|13060.1|13038.1|13025.1|13003.1|3722
1584081900000|2020-03-13 06:45:00|13047.6|13025.6|13041.3|13019.3|13055.1|13033.1|13020.1|12998.1|3871
1584082200000|2020-03-13 06:50:00|13042.6|13020.6|13062.6|13040.6|13062.6|13040.6|13026.3|13004.3|4067
1584082500000|2020-03-13 06:55:00|13065.1|13043.1|13106.3|13084.3|13112.6|13090.6|13060.1|13038.1|7417
1584082800000|2020-03-13 07:00:00|13107.6|13085.6|13107.6|13085.6|13110.1|13088.1|13055.1|13033.1|5680
1584083100000|2020-03-13 07:05:00|13108.8|13086.8|13097.6|13075.6|13113.8|13091.8|13082.6|13060.6|2574
1584083400000|2020-03-13 07:10:00|13098.8|13076.8|13112.6|13090.6|13120.1|13098.1|13085.1|13063.1|2456
1584083700000|2020-03-13 07:15:00|13113.8|13091.8|13151.3|13129.3|13175.1|13153.1|13112.6|13090.6|3267
1584084000000|2020-03-13 07:20:00|13152.6|13130.6|13172.6|13150.6|13177.6|13155.6|13147.6|13125.6|2081
1584084300000|2020-03-13 07:25:00|13171.3|13149.3|13203.8|13181.8|13210.1|13188.1|13165.1|13143.1|3565
1584084600000|2020-03-13 07:30:00|13200.1|13178.1|13225.1|13203.1|13237.6|13215.6|13188.8|13166.8|2432
1584084900000|2020-03-13 07:35:00|13226.3|13204.3|13240.1|13218.1|13257.6|13235.6|13215.1|13193.1|2246
1584085200000|2020-03-13 07:40:00|13238.8|13216.8|13231.3|13209.3|13250.1|13228.1|13215.1|13193.1|2913
1584085500000|2020-03-13 07:45:00|13230.1|13208.1|13265.1|13243.1|13265.1|13243.1|13222.6|13200.6|2657
1584085800000|2020-03-13 07:50:00|13262.6|13240.6|13261.3|13239.3|13270.1|13248.1|13247.6|13225.6|3132
1584086100000|2020-03-13 07:55:00|13262.6|13240.6|13213.8|13191.8|13262.6|13240.6|13213.8|13191.8|3321
1584086400000|2020-03-13 08:00:00|13216.3|13189.3|13243.8|13219.3|13243.8|13219.3|13211.3|13184.3|2363
1584086700000|2020-03-13 08:05:00|13241.3|13216.8|13196.3|13171.8|13246.3|13221.8|13196.3|13171.8|2565
1584087000000|2020-03-13 08:10:00|13193.8|13169.3|13176.3|13149.3|13193.8|13169.3|13153.8|13129.3|2058
1584087300000|2020-03-13 08:15:00|13173.8|13146.8|13126.3|13099.3|13176.3|13146.8|13121.3|13096.8|2364
1584087600000|2020-03-13 08:20:00|13128.8|13101.8|13148.8|13121.8|13161.3|13136.8|13118.8|13094.3|1955
1584087900000|2020-03-13 08:25:00|13146.3|13119.3|13151.3|13126.8|13196.3|13171.8|13141.3|13116.8|2786
1584088200000|2020-03-13 08:30:00|13160.7|13124.7|13066.5|13030.5|13160.7|13124.7|13049.1|13013.1|20
1584088500000|2020-03-13 08:35:00|13061.5|13025.5|13043.9|13007.9|13093.4|13057.4|13016|12980|1971
1584088800000|2020-03-13 08:40:00|13036.3|13000.3|13041.8|13005.8|13058.3|13022.3|12991.3|12955.3|0
1584089100000|2020-03-13 08:45:00|13042.8|13006.8|12995.1|12959.1|13083.2|13047.2|12994.9|12958.9|0
1584089400000|2020-03-13 08:50:00|13002.7|12966.7|13065.7|13029.7|13101.4|13065.4|13002.5|12966.5|0
1584089700000|2020-03-13 08:55:00|13065.4|13029.4|13080.2|13044.2|13104.9|13068.9|13048.8|13012.8|0
1584090000000|2020-03-13 09:00:00|13079.7|13043.7|13083.8|13059.3|13131.3|13104.3|13079.7|13043.7|1922
1584090300000|2020-03-13 09:05:00|13081.3|13056.8|13106.3|13079.3|13141.3|13116.8|13071.3|13046.8|718
1584090600000|2020-03-13 09:10:00|13111.3|13081.8|13131.3|13106.8|13151.3|13126.8|13103.8|13076.8|527
1584090900000|2020-03-13 09:15:00|13133.8|13109.3|13166.3|13136.8|13186.3|13159.3|13118.8|13091.8|1509
1584091200000|2020-03-13 09:20:00|13161.3|13134.3|13196.3|13169.3|13206.3|13181.8|13146.3|13119.3|3030
1584091500000|2020-03-13 09:25:00|13193.8|13166.8|13193.8|13166.8|13198.8|13174.3|13176.3|13149.3|1249
1584091800000|2020-03-13 09:30:00|13196.3|13169.3|13163.8|13136.8|13196.3|13171.8|13156.3|13129.3|929
1584092100000|2020-03-13 09:35:00|13161.3|13139.3|13158.8|13131.8|13178.8|13151.8|13151.3|13126.8|646
1584092400000|2020-03-13 09:40:00|13156.3|13129.3|13166.3|13141.8|13173.8|13149.3|13156.3|13129.3|330
1584092700000|2020-03-13 09:45:00|13168.8|13144.3|13203.8|13176.8|13208.8|13184.3|13161.3|13136.8|809
1584093000000|2020-03-13 09:50:00|13206.3|13179.3|13211.3|13186.8|13216.3|13189.3|13193.8|13169.3|397
1584093300000|2020-03-13 09:55:00|13213.8|13189.3|13226.3|13199.3|13238.8|13211.8|13211.3|13186.8|990
1584093600000|2020-03-13 10:00:00|13228.8|13201.8|13236.3|13209.3|13238.8|13214.3|13213.8|13186.8|349
1584093900000|2020-03-13 10:05:00|13233.8|13206.8|13236.3|13211.8|13236.3|13211.8|13211.3|13184.3|747
1584094200000|2020-03-13 10:10:00|13238.8|13214.3|13251.3|13224.3|13253.8|13229.3|13226.3|13201.8|696
1584094500000|2020-03-13 10:15:00|13253.8|13226.8|13258.8|13234.3|13268.8|13244.3|13246.3|13219.3|684
1584094800000|2020-03-13 10:20:00|13261.3|13236.8|13263.8|13239.3|13268.8|13244.3|13246.3|13221.8|504
1584095100000|2020-03-13 10:25:00|13266.3|13234.3|13251.3|13226.8|13266.3|13239.3|13228.8|13204.3|670
1584095400000|2020-03-13 10:30:00|13253.8|13229.3|13228.8|13201.8|13258.8|13234.3|13228.8|13201.8|620
1584095700000|2020-03-13 10:35:00|13226.3|13204.3|13223.8|13196.8|13246.3|13219.3|13216.3|13191.8|391
1584096000000|2020-03-13 10:40:00|13226.3|13199.3|13243.8|13219.3|13261.3|13236.8|13223.8|13196.8|546
1584096300000|2020-03-13 10:45:00|13241.3|13216.8|13246.3|13221.8|13253.8|13229.3|13233.8|13209.3|374
1584096600000|2020-03-13 10:50:00|13243.8|13219.3|13261.3|13236.8|13261.3|13236.8|13231.3|13206.8|402
1584096900000|2020-03-13 10:55:00|13258.8|13234.3|13271.3|13246.8|13276.3|13251.8|13248.8|13224.3|471
1584097200000|2020-03-13 11:00:00|13268.8|13244.3|13291.3|13266.8|13291.3|13266.8|13266.3|13241.8|747
1584097500000|2020-03-13 11:05:00|13293.8|13269.3|13323.8|13299.3|13326.3|13301.8|13293.8|13266.8|1394
1584097800000|2020-03-13 11:10:00|13326.3|13301.8|13371.3|13346.8|13371.3|13346.8|13308.8|13284.3|1693
1584098100000|2020-03-13 11:15:00|13368.8|13344.3|13401.3|13376.8|13418.8|13394.3|13363.8|13339.3|2151
1584098400000|2020-03-13 11:20:00|13398.8|13374.3|13406.3|13379.3|13421.3|13394.3|13381.3|13354.3|1560
1584098700000|2020-03-13 11:25:00|13403.8|13376.8|13406.3|13379.3|13411.3|13386.8|13388.8|13361.8|529
1584099000000|2020-03-13 11:30:00|13403.8|13381.8|13443.8|13416.8|13443.8|13419.3|13403.8|13376.8|1168
1584099300000|2020-03-13 11:35:00|13438.8|13414.3|13436.3|13409.3|13438.8|13414.3|13416.3|13389.3|717
1584099600000|2020-03-13 11:40:00|13438.8|13411.8|13453.8|13426.8|13466.3|13441.8|13436.3|13411.8|685
1584099900000|2020-03-13 11:45:00|13451.3|13424.3|13408.8|13384.3|13453.8|13429.3|13403.8|13379.3|816
1584100200000|2020-03-13 11:50:00|13406.3|13381.8|13423.8|13399.3|13428.8|13404.3|13406.3|13381.8|471
1584100500000|2020-03-13 11:55:00|13426.3|13401.8|13451.3|13426.8|13451.3|13426.8|13426.3|13401.8|461
1584100800000|2020-03-13 12:00:00|13456.3|13424.3|13458.8|13434.3|13461.3|13436.8|13443.8|13419.3|722
1584101100000|2020-03-13 12:05:00|13461.3|13431.8|13478.8|13454.3|13481.3|13456.8|13461.3|13431.8|659
1584101400000|2020-03-13 12:10:00|13481.3|13451.8|13491.3|13466.8|13491.3|13466.8|13471.3|13446.8|1341
1584101700000|2020-03-13 12:15:00|13488.8|13464.3|13493.8|13469.3|13496.3|13471.8|13478.8|13454.3|1298
1584102000000|2020-03-13 12:20:00|13496.3|13471.8|13531.3|13506.8|13533.8|13509.3|13493.8|13471.8|1207
1584102300000|2020-03-13 12:25:00|13528.8|13504.3|13556.3|13531.8|13561.3|13536.8|13528.8|13504.3|1216
1584102600000|2020-03-13 12:30:00|13558.8|13529.3|13596.3|13571.8|13601.3|13576.8|13536.3|13511.8|3085
1584102900000|2020-03-13 12:35:00|13593.8|13569.3|13551.3|13526.8|13598.8|13574.3|13551.3|13526.8|833
1584103200000|2020-03-13 12:40:00|13548.8|13524.3|13548.8|13524.3|13551.3|13526.8|13521.3|13496.8|1066
1584103500000|2020-03-13 12:45:00|13546.3|13521.8|13521.3|13494.3|13548.8|13524.3|13516.3|13491.8|834
1584103800000|2020-03-13 12:50:00|13518.8|13491.8|13501.3|13476.8|13531.3|13506.8|13481.3|13454.3|1232
1584104100000|2020-03-13 12:55:00|13498.8|13474.3|13508.8|13481.8|13521.3|13496.8|13486.3|13461.8|558
1584104400000|2020-03-13 13:00:00|13511.3|13484.3|13471.3|13444.3|13516.3|13489.3|13466.3|13439.3|687
1584104700000|2020-03-13 13:05:00|13468.8|13439.3|13446.3|13421.8|13468.8|13441.8|13416.3|13391.8|1652
1584105000000|2020-03-13 13:10:00|13448.8|13419.3|13488.8|13461.8|13501.3|13476.8|13448.8|13419.3|778
1584105300000|2020-03-13 13:15:00|13486.3|13464.3|13483.8|13456.8|13508.8|13481.8|13473.8|13449.3|814
1584105600000|2020-03-13 13:20:00|13481.3|13459.3|13481.3|13456.8|13493.8|13469.3|13476.3|13449.3|601
1584105900000|2020-03-13 13:25:00|13483.8|13461.8|13511.3|13484.3|13513.8|13486.8|13473.8|13446.8|940
1584106200000|2020-03-13 13:30:00|13518.8|13486.8|13336.3|13309.3|13521.3|13496.8|13333.8|13309.3|4195
1584106500000|2020-03-13 13:35:00|13333.8|13306.8|13231.3|13204.3|13333.8|13306.8|13228.8|13204.3|3286
1584106800000|2020-03-13 13:40:00|13228.8|13206.8|13271.3|13246.8|13276.3|13251.8|13198.8|13174.3|3289
1584107100000|2020-03-13 13:45:00|13273.8|13254.3|13288.8|13264.3|13321.3|13294.3|13266.3|13241.8|2989
1584107400000|2020-03-13 13:50:00|13286.3|13261.8|13211.3|13186.8|13291.3|13266.8|13208.8|13181.8|2797
1584107700000|2020-03-13 13:55:00|13213.8|13189.3|13236.3|13209.3|13256.3|13231.8|13191.3|13164.3|2280
1584108000000|2020-03-13 14:00:00|13231.3|13206.8|13261.3|13234.3|13276.3|13251.8|13208.8|13184.3|2427
1584108300000|2020-03-13 14:05:00|13258.8|13231.8|13226.3|13201.8|13266.3|13241.8|13223.8|13199.3|2014
1584108600000|2020-03-13 14:10:00|13223.8|13199.3|13221.3|13194.3|13268.8|13244.3|13208.8|13184.3|2018
1584108900000|2020-03-13 14:15:00|13218.8|13196.8|13308.8|13284.3|13321.3|13294.3|13198.8|13174.3|2806
1584109200000|2020-03-13 14:20:00|13311.3|13286.8|13321.3|13294.3|13333.8|13309.3|13291.3|13266.8|2003
1584109500000|2020-03-13 14:25:00|13318.8|13291.8|13258.8|13234.3|13341.3|13314.3|13248.8|13224.3|1491
1584109800000|2020-03-13 14:30:00|13256.3|13231.8|13246.3|13219.3|13268.8|13244.3|13228.8|13204.3|993
1584110100000|2020-03-13 14:35:00|13243.8|13216.8|13236.3|13209.3|13243.8|13219.3|13216.3|13191.8|911
1584110400000|2020-03-13 14:40:00|13233.8|13206.8|13201.3|13176.8|13236.3|13209.3|13196.3|13171.8|1268
1584110700000|2020-03-13 14:45:00|13198.8|13174.3|13198.8|13174.3|13216.3|13191.8|13186.3|13159.3|2185
1584111000000|2020-03-13 14:50:00|13201.3|13176.8|13186.3|13159.3|13223.8|13199.3|13183.8|13159.3|1191
1584111300000|2020-03-13 14:55:00|13183.8|13161.8|13123.8|13099.3|13193.8|13169.3|13113.8|13089.3|1644
1584111600000|2020-03-13 15:00:00|13126.3|13101.8|13166.3|13141.8|13198.8|13171.8|13126.3|13101.8|2228
1584111900000|2020-03-13 15:05:00|13163.8|13139.3|13161.3|13134.3|13171.3|13146.8|13133.8|13109.3|1618
1584112200000|2020-03-13 15:10:00|13163.8|13136.8|13151.3|13124.3|13166.3|13139.3|13103.8|13079.3|1603
1584112500000|2020-03-13 15:15:00|13148.8|13126.8|13128.8|13104.3|13156.3|13131.8|13088.8|13064.3|1826
1584112800000|2020-03-13 15:20:00|13126.3|13101.8|13116.3|13089.3|13158.8|13131.8|13116.3|13089.3|1401
1584113100000|2020-03-13 15:25:00|13118.8|13091.8|13083.8|13059.3|13138.8|13111.8|13083.8|13059.3|1491
1584113400000|2020-03-13 15:30:00|13081.3|13056.8|13008.8|12981.8|13106.3|13081.8|13003.8|12979.3|2740
1584113700000|2020-03-13 15:35:00|13006.3|12984.3|12991.3|12966.8|13043.8|13019.3|12973.8|12949.3|2994
1584114000000|2020-03-13 15:40:00|12988.8|12964.3|12943.8|12916.8|12991.3|12966.8|12941.3|12916.8|1991
1584114300000|2020-03-13 15:45:00|12946.3|12919.3|12888.8|12864.3|12963.8|12939.3|12886.3|12861.8|2031
1584114600000|2020-03-13 15:50:00|12891.3|12866.8|12963.8|12939.3|12963.8|12939.3|12891.3|12864.3|1970
1584114900000|2020-03-13 15:55:00|12966.3|12936.8|13011.3|12984.3|13063.8|13039.3|12961.3|12936.8|2988
1584115200000|2020-03-13 16:00:00|13016.3|12986.8|12953.8|12926.8|13028.8|13004.3|12931.3|12904.3|1655
1584115500000|2020-03-13 16:05:00|12956.3|12929.3|13013.8|12989.3|13026.3|12999.3|12941.3|12916.8|1343
1584115800000|2020-03-13 16:10:00|13011.3|12986.8|13028.8|13001.8|13041.3|13014.3|12986.3|12961.8|1743
1584116100000|2020-03-13 16:15:00|13026.3|12999.3|13028.8|13001.8|13051.3|13024.3|13003.8|12976.8|1401
1584116400000|2020-03-13 16:20:00|13031.3|13004.3|13023.8|12996.8|13041.3|13016.8|13013.8|12986.8|750
1584116700000|2020-03-13 16:25:00|13021.3|12994.3|13031.3|13006.8|13046.3|13019.3|13001.3|12974.3|960
1584117000000|2020-03-13 16:30:00|13033.8|13004.3|13096.3|13069.3|13116.3|13091.8|13026.3|13001.8|1543
1584117300000|2020-03-13 16:35:00|13093.8|13066.8|13073.8|13046.8|13106.3|13081.8|13056.3|13029.3|918
1584117600000|2020-03-13 16:40:00|13078.8|13054.3|13136.3|13109.3|13136.3|13109.3|13073.8|13049.3|1026
1584117900000|2020-03-13 16:45:00|13133.8|13111.8|13136.3|13111.8|13153.8|13129.3|13106.3|13081.8|1713
1584118200000|2020-03-13 16:50:00|13138.8|13114.3|13141.3|13116.8|13178.8|13154.3|13136.3|13111.8|2027
1584118500000|2020-03-13 16:55:00|13138.8|13114.3|13083.8|13056.8|13148.8|13121.8|13061.3|13036.8|2472
1584118800000|2020-03-13 17:00:00|13086.3|13059.3|13108.8|13081.8|13148.8|13121.8|13071.3|13046.8|1717
1584119100000|2020-03-13 17:05:00|13106.3|13079.3|13103.8|13076.8|13123.8|13099.3|13093.8|13069.3|1269
1584119400000|2020-03-13 17:10:00|13106.3|13079.3|13146.3|13119.3|13156.3|13129.3|13096.3|13071.8|1069
1584119700000|2020-03-13 17:15:00|13151.3|13121.8|13166.3|13139.3|13173.8|13149.3|13128.8|13104.3|917
1584120000000|2020-03-13 17:20:00|13163.8|13141.8|13196.3|13171.8|13196.3|13171.8|13148.8|13124.3|1035
1584120300000|2020-03-13 17:25:00|13193.8|13169.3|13203.8|13176.8|13211.3|13186.8|13188.8|13161.8|1110
1584120600000|2020-03-13 17:30:00|13201.3|13179.3|13188.8|13161.8|13221.3|13196.8|13186.3|13161.8|806
1584120900000|2020-03-13 17:35:00|13191.3|13164.3|13213.8|13189.3|13218.8|13194.3|13163.8|13136.8|734
1584121200000|2020-03-13 17:40:00|13218.8|13191.8|13228.8|13201.8|13241.3|13216.8|13191.3|13166.8|1154
1584121500000|2020-03-13 17:45:00|13231.3|13204.3|13231.3|13204.3|13243.8|13219.3|13206.3|13179.3|1039
1584121800000|2020-03-13 17:50:00|13228.8|13201.8|13231.3|13204.3|13248.8|13224.3|13218.8|13191.8|548
1584122100000|2020-03-13 17:55:00|13228.8|13201.8|13223.8|13199.3|13241.3|13216.8|13196.3|13169.3|571
1584122400000|2020-03-13 18:00:00|13226.3|13201.8|13196.3|13169.3|13226.3|13201.8|13183.8|13156.8|929
1584122700000|2020-03-13 18:05:00|13198.8|13174.3|13168.8|13141.8|13208.8|13184.3|13131.3|13106.8|925
1584123000000|2020-03-13 18:10:00|13166.3|13139.3|13158.8|13131.8|13186.3|13161.8|13146.3|13119.3|911
1584123300000|2020-03-13 18:15:00|13161.3|13134.3|13151.3|13126.8|13186.3|13159.3|13151.3|13124.3|546
1584123600000|2020-03-13 18:20:00|13153.8|13124.3|13153.8|13126.8|13173.8|13146.8|13128.8|13104.3|328
1584123900000|2020-03-13 18:25:00|13156.3|13129.3|13113.8|13089.3|13156.3|13131.8|13111.3|13086.8|316
1584124200000|2020-03-13 18:30:00|13116.3|13086.8|13128.8|13101.8|13128.8|13101.8|13093.8|13064.3|585
1584124500000|2020-03-13 18:35:00|13131.3|13104.3|13101.3|13074.3|13141.3|13116.8|13091.3|13066.8|445
1584124800000|2020-03-13 18:40:00|13098.8|13076.8|13178.8|13154.3|13181.3|13154.3|13086.3|13059.3|601
1584125100000|2020-03-13 18:45:00|13181.3|13151.8|13128.8|13099.3|13183.8|13156.8|13123.8|13099.3|389
1584125400000|2020-03-13 18:50:00|13126.3|13101.8|13163.8|13136.8|13168.8|13141.8|13118.8|13094.3|716
1584125700000|2020-03-13 18:55:00|13161.3|13134.3|13186.3|13161.8|13196.3|13169.3|13151.3|13124.3|449
1584126000000|2020-03-13 19:00:00|13188.8|13159.3|13198.8|13169.3|13221.3|13194.3|13171.3|13146.8|592
1584126300000|2020-03-13 19:05:00|13196.3|13171.8|13201.3|13174.3|13221.3|13194.3|13193.8|13166.8|270
1584126600000|2020-03-13 19:10:00|13203.8|13176.8|13206.3|13179.3|13216.3|13189.3|13163.8|13139.3|375
1584126900000|2020-03-13 19:15:00|13208.8|13181.8|13213.8|13186.8|13226.3|13199.3|13198.8|13171.8|396
1584127200000|2020-03-13 19:20:00|13211.3|13189.3|13221.3|13196.8|13241.3|13214.3|13198.8|13171.8|322
1584127500000|2020-03-13 19:25:00|13218.8|13194.3|13233.8|13204.3|13248.8|13219.3|13208.8|13184.3|485
1584127800000|2020-03-13 19:30:00|13231.3|13201.8|13166.3|13136.8|13236.3|13209.3|13121.3|13094.3|887
1584128100000|2020-03-13 19:35:00|13168.8|13139.3|13228.8|13201.8|13243.8|13216.8|13138.8|13111.8|917
1584128400000|2020-03-13 19:40:00|13226.3|13199.3|13265.1|13243.1|13281.3|13256.8|13216.3|13189.3|803
1584128700000|2020-03-13 19:45:00|13262.6|13240.6|13303.8|13281.8|13333.8|13311.8|13262.6|13240.6|2198
1584129000000|2020-03-13 19:50:00|13302.6|13280.6|13361.3|13339.3|13362.6|13340.6|13302.6|13280.6|1667
1584129300000|2020-03-13 19:55:00|13362.6|13340.6|13413.8|13391.8|13417.6|13395.6|13335.1|13313.1|2439
1584129600000|2020-03-13 20:00:00|13415.1|13393.1|13391.3|13369.3|13415.1|13393.1|13375.1|13353.1|810
1584129900000|2020-03-13 20:05:00|13390.1|13368.1|13415.1|13393.1|13420.1|13398.1|13387.6|13365.6|381
1584130200000|2020-03-13 20:10:00|13413.8|13391.8|13413.8|13391.8|13431.3|13409.3|13408.8|13386.8|310
1584130500000|2020-03-13 20:15:00|13412.6|13390.6|13407.6|13385.6|13420.1|13398.1|13407.6|13385.6|305
1584130800000|2020-03-13 20:20:00|13406.3|13384.3|13397.6|13375.6|13407.6|13385.6|13393.8|13371.8|137
1584131100000|2020-03-13 20:25:00|13396.3|13374.3|13390.1|13368.1|13398.8|13376.8|13386.3|13364.3|68
1584131400000|2020-03-13 20:30:00|13388.8|13366.8|13383.8|13361.8|13388.8|13366.8|13346.3|13324.3|398
1584131700000|2020-03-13 20:35:00|13385.1|13363.1|13391.3|13369.3|13411.3|13389.3|13385.1|13363.1|78
1584132000000|2020-03-13 20:40:00|13392.6|13370.6|13377.6|13355.6|13398.8|13376.8|13377.6|13355.6|32
1584132300000|2020-03-13 20:45:00|13378.8|13356.8|13368.8|13346.8|13386.3|13364.3|13368.8|13346.8|25
1584132600000|2020-03-13 20:50:00|13367.6|13345.6|13366.3|13344.3|13368.8|13346.8|13356.3|13334.3|44
1584132900000|2020-03-13 20:55:00|13365.1|13343.1|13340.1|13318.1|13372.6|13350.6|13336.3|13314.3|104
1584309900000|2020-03-15 22:05:00|13113.8|13077.8|13057.3|13021.3|13150.9|13114.9|13026|12990|0
1584310200000|2020-03-15 22:10:00|13060.8|13024.8|12999.8|12963.8|13071.9|13035.9|12990.8|12954.8|0
1584310500000|2020-03-15 22:15:00|12998.8|12962.8|13039.7|13003.7|13045.7|13009.7|12982.1|12946.1|0
1584310800000|2020-03-15 22:20:00|13040.7|13004.7|13031.6|12995.6|13040.7|13004.7|13028.3|12992.3|0
1584311100000|2020-03-15 22:25:00|13032.6|12996.6|13041.6|13005.6|13041.6|13005.6|13031.6|12995.6|0
1584314400000|2020-03-15 23:20:00|13043.2|13007.2|13058.7|13022.7|13058.9|13022.9|13043.2|13007.2|0
1584314700000|2020-03-15 23:25:00|13058.2|13022.2|13058.2|13022.2|13058.2|13022.2|13058.2|13022.2|0
1584315000000|2020-03-15 23:30:00|13058.4|13022.4|13058.2|13022.2|13058.4|13022.4|13058.2|13022.2|0
1584315300000|2020-03-15 23:35:00|13058.1|13022.1|13058.2|13022.2|13058.2|13022.2|13058.1|13022.1|0
1584315600000|2020-03-15 23:40:00|13058.6|13022.6|13060.8|13024.8|13061.4|13025.4|13058.6|13022.6|0
1584316200000|2020-03-15 23:50:00|13059.5|13023.5|13071.9|13035.9|13071.9|13035.9|13059.5|13023.5|0
1584316500000|2020-03-15 23:55:00|13071.8|13035.8|13074.3|13038.3|13074.3|13038.3|13071.8|13035.8|0
1584316800000|2020-03-16 00:00:00|13076.4|13040.4|13076.4|13040.4|13076.4|13040.4|13076.4|13040.4|0
1584317100000|2020-03-16 00:05:00|13077|13041|13077.1|13041.1|13077.1|13041.1|13077|13041|0
1584317400000|2020-03-16 00:10:00|13077.3|13041.3|13077.3|13041.3|13077.3|13041.3|13077.3|13041.3|0
1584318000000|2020-03-16 00:20:00|13004.5|12968.5|13029.7|12993.7|13029.7|12993.7|13000.5|12964.5|0
1584318300000|2020-03-16 00:25:00|13032.3|12996.3|13098|13062|13100.6|13064.6|13031|12995|0
1584318600000|2020-03-16 00:30:00|13090.2|13054.2|13112.7|13076.7|13121.5|13085.5|13069.2|13033.2|0
1584318900000|2020-03-16 00:35:00|13115.3|13079.3|13106.3|13070.3|13119.2|13083.2|13092|13056|0
1584319200000|2020-03-16 00:40:00|13105|13069|13124.2|13088.2|13126.7|13090.7|13097|13061|0
1584319500000|2020-03-16 00:45:00|13119|13083|13141.6|13105.6|13158.5|13122.5|13119|13083|0
1584319800000|2020-03-16 00:50:00|13144.2|13108.2|13179.4|13143.4|13192.4|13156.4|13142.9|13106.9|0
1584320100000|2020-03-16 00:55:00|13176.8|13140.8|13036.2|13000.2|13176.8|13140.8|13033.6|12997.6|0
1584320400000|2020-03-16 01:00:00|13037.5|13001.5|12983.8|12961.8|13037.5|13001.5|12927.6|12905.6|7840
1584320700000|2020-03-16 01:05:00|12990.1|12968.1|12998.8|12976.8|13017.6|12995.6|12972.6|12950.6|3743
1584321000000|2020-03-16 01:10:00|12992.6|12970.6|12995.1|12973.1|13037.6|13015.6|12990.1|12968.1|3597
1584321300000|2020-03-16 01:15:00|12987.6|12965.6|12990.1|12968.1|13047.6|13025.6|12965.1|12943.1|6340
1584321600000|2020-03-16 01:20:00|12987.6|12965.6|13021.1|12999.1|13048.6|13026.6|12980.1|12958.1|3239
1584321900000|2020-03-16 01:25:00|13019.9|12997.9|12992.4|12970.4|13052.4|13030.4|12987.4|12965.4|5405
1584322200000|2020-03-16 01:30:00|12994.9|12972.9|12971.1|12949.1|13024.9|13002.9|12913.6|12891.6|25151
1584322500000|2020-03-16 01:35:00|12972.4|12950.4|12961.1|12939.1|12984.9|12962.9|12929.9|12907.9|12137
1584322800000|2020-03-16 01:40:00|12959.9|12937.9|12866.1|12844.1|12964.9|12942.9|12849.9|12827.9|10956
1584323100000|2020-03-16 01:45:00|12862.4|12840.4|12854.9|12832.9|12879.9|12857.9|12819.9|12797.9|10584
1584323400000|2020-03-16 01:50:00|12853.6|12831.6|12847.4|12825.4|12889.9|12867.9|12842.4|12820.4|6593
1584323700000|2020-03-16 01:55:00|12848.6|12826.6|12881.1|12859.1|12887.4|12865.4|12819.9|12797.9|8189
1584324000000|2020-03-16 02:00:00|12878.6|12856.6|12852.4|12830.4|12887.4|12865.4|12844.9|12822.9|5252
1584324300000|2020-03-16 02:05:00|12849.9|12827.9|12839.9|12817.9|12872.4|12850.4|12837.4|12815.4|3804
1584324600000|2020-03-16 02:10:00|12838.6|12816.6|12837.4|12815.4|12844.9|12822.9|12822.4|12800.4|2974
1584324900000|2020-03-16 02:15:00|12838.6|12816.6|12842.4|12820.4|12862.4|12840.4|12827.4|12805.4|2793
1584325200000|2020-03-16 02:20:00|12841.1|12819.1|12819.9|12797.9|12852.4|12830.4|12807.4|12785.4|3543
1584325500000|2020-03-16 02:25:00|12817.4|12795.4|12799.9|12777.9|12827.4|12805.4|12799.9|12777.9|3604
1584325800000|2020-03-16 02:30:00|12802.4|12780.4|12804.9|12782.9|12812.4|12790.4|12789.9|12767.9|3620
1584326100000|2020-03-16 02:35:00|12802.4|12780.4|12844.9|12822.9|12857.4|12835.4|12796.1|12774.1|3383
1584326400000|2020-03-16 02:40:00|12847.4|12825.4|12842.4|12820.4|12853.6|12831.6|12827.4|12805.4|2941
1584326700000|2020-03-16 02:45:00|12844.9|12822.9|12874.9|12852.9|12877.4|12855.4|12842.4|12820.4|5488
1584327000000|2020-03-16 02:50:00|12872.4|12850.4|12877.4|12855.4|12879.9|12857.9|12859.9|12837.9|3497
1584327300000|2020-03-16 02:55:00|12878.6|12856.6|12917.4|12895.4|12917.4|12895.4|12877.4|12855.4|5907
1584327600000|2020-03-16 03:00:00|12918.6|12896.6|12889.9|12867.9|12947.4|12925.4|12887.4|12865.4|5054
1584327900000|2020-03-16 03:05:00|12891.1|12869.1|12897.4|12875.4|12907.4|12885.4|12886.1|12864.1|2397
1584328200000|2020-03-16 03:10:00|12896.1|12874.1|12904.9|12882.9|12934.9|12912.9|12889.9|12867.9|4487
1584328500000|2020-03-16 03:15:00|12906.1|12884.1|12889.9|12867.9|12923.6|12901.6|12887.4|12865.4|1840
1584328800000|2020-03-16 03:20:00|12891.1|12869.1|12884.9|12862.9|12894.9|12872.9|12879.9|12857.9|1989
1584329100000|2020-03-16 03:25:00|12886.1|12864.1|12886.1|12864.1|12892.4|12870.4|12867.4|12845.4|2572
1584329400000|2020-03-16 03:30:00|12884.9|12862.9|12883.6|12861.6|12889.9|12867.9|12876.1|12854.1|402
1584329700000|2020-03-16 03:35:00|12884.9|12862.9|12891.1|12869.1|12894.9|12872.9|12882.4|12860.4|235
1584330000000|2020-03-16 03:40:00|12892.4|12870.4|12879.9|12857.9|12899.9|12877.9|12879.9|12857.9|591
1584330300000|2020-03-16 03:45:00|12881.1|12859.1|12887.4|12865.4|12897.4|12875.4|12879.9|12857.9|241
1584330600000|2020-03-16 03:50:00|12886.1|12864.1|12879.9|12857.9|12886.1|12864.1|12864.9|12842.9|586
1584330900000|2020-03-16 03:55:00|12882.4|12860.4|12884.9|12862.9|12884.9|12862.9|12879.9|12857.9|194
1584331200000|2020-03-16 04:00:00|12883.6|12861.6|12869.9|12847.9|12883.6|12861.6|12869.9|12847.9|103
1584331500000|2020-03-16 04:05:00|12872.4|12850.4|12867.4|12845.4|12872.4|12850.4|12867.4|12845.4|135
1584331800000|2020-03-16 04:10:00|12863.6|12841.6|12867.4|12845.4|12869.9|12847.9|12859.9|12837.9|246
1584332100000|2020-03-16 04:15:00|12866.1|12844.1|12863.6|12841.6|12867.4|12845.4|12861.1|12839.1|146
1584332400000|2020-03-16 04:20:00|12864.9|12842.9|12863.6|12841.6|12869.9|12847.9|12863.6|12841.6|125
1584332700000|2020-03-16 04:25:00|12862.4|12840.4|12842.4|12820.4|12862.4|12840.4|12842.4|12820.4|388
1584333000000|2020-03-16 04:30:00|12843.6|12821.6|12844.9|12822.9|12844.9|12822.9|12842.4|12820.4|102
1584333300000|2020-03-16 04:35:00|12842.4|12820.4|12844.9|12822.9|12849.9|12827.9|12842.4|12820.4|329
1584333600000|2020-03-16 04:40:00|12846.1|12824.1|12844.9|12822.9|12847.4|12825.4|12842.4|12820.4|208
1584333900000|2020-03-16 04:45:00|12843.6|12821.6|12844.9|12822.9|12847.4|12825.4|12842.4|12820.4|421
1584334200000|2020-03-16 04:50:00|12846.1|12824.1|12839.9|12817.9|12847.4|12825.4|12839.9|12817.9|709
1584334500000|2020-03-16 04:55:00|12837.4|12815.4|12838.6|12816.6|12839.9|12817.9|12834.9|12812.9|570
1584334800000|2020-03-16 05:00:00|12837.4|12815.4|12799.9|12777.9|12847.4|12825.4|12787.4|12765.4|10106
1584335100000|2020-03-16 05:05:00|12797.4|12775.4|12828.6|12806.6|12829.9|12807.9|12777.4|12755.4|4385
1584335400000|2020-03-16 05:10:00|12827.4|12805.4|12811.1|12789.1|12852.4|12830.4|12802.4|12780.4|5246
1584335700000|2020-03-16 05:15:00|12809.9|12787.9|12796.1|12774.1|12819.9|12797.9|12794.9|12772.9|2633
1584336000000|2020-03-16 05:20:00|12794.9|12772.9|12772.4|12750.4|12822.4|12800.4|12769.9|12747.9|4671
1584336300000|2020-03-16 05:25:00|12771.1|12749.1|12767.4|12745.4|12784.9|12762.9|12747.4|12725.4|5473
1584336600000|2020-03-16 05:30:00|12766.1|12744.1|12742.4|12720.4|12766.1|12744.1|12727.4|12705.4|5164
1584336900000|2020-03-16 05:35:00|12737.4|12715.4|12744.9|12722.9|12757.4|12735.4|12729.9|12707.9|5247
1584337200000|2020-03-16 05:40:00|12743.6|12721.6|12692.4|12670.4|12743.6|12721.6|12679.9|12657.9|6694
1584337500000|2020-03-16 05:45:00|12689.9|12667.9|12704.9|12682.9|12726.1|12704.1|12679.9|12657.9|6708
1584337800000|2020-03-16 05:50:00|12703.6|12681.6|12672.4|12650.4|12709.9|12687.9|12661.1|12639.1|5197
1584338100000|2020-03-16 05:55:00|12669.9|12647.9|12617.4|12595.4|12677.4|12655.4|12617.4|12595.4|8923
1584338400000|2020-03-16 06:00:00|12614.9|12592.9|12596.1|12574.1|12624.9|12602.9|12577.4|12555.4|9829
1584338700000|2020-03-16 06:05:00|12594.9|12572.9|12544.9|12522.9|12597.4|12575.4|12532.4|12510.4|7737
1584339000000|2020-03-16 06:10:00|12546.1|12524.1|12599.9|12577.9|12609.9|12587.9|12543.6|12521.6|5556
1584339300000|2020-03-16 06:15:00|12598.6|12576.6|12588.6|12566.6|12599.9|12577.9|12569.9|12547.9|3523
1584339600000|2020-03-16 06:20:00|12589.9|12567.9|12602.4|12580.4|12614.9|12592.9|12589.9|12567.9|3930
1584339900000|2020-03-16 06:25:00|12603.6|12581.6|12589.9|12567.9|12617.4|12595.4|12584.9|12562.9|3333
1584340200000|2020-03-16 06:30:00|12587.4|12565.4|12519.9|12497.9|12602.4|12580.4|12519.9|12497.9|6099
1584340500000|2020-03-16 06:35:00|12517.4|12495.4|12519.9|12497.9|12551.1|12529.1|12502.4|12480.4|6219
1584340800000|2020-03-16 06:40:00|12521.1|12499.1|12492.4|12470.4|12521.1|12499.1|12479.9|12457.9|5621
1584341100000|2020-03-16 06:45:00|12489.9|12467.9|12533.6|12511.6|12539.9|12517.9|12484.9|12462.9|6181
1584341400000|2020-03-16 06:50:00|12532.4|12510.4|12487.4|12465.4|12562.4|12540.4|12487.4|12465.4|7269
1584341700000|2020-03-16 06:55:00|12489.9|12467.9|12501.1|12479.1|12532.4|12510.4|12489.9|12467.9|8853
1584342000000|2020-03-16 07:00:00|12504.9|12482.9|12504.9|12482.9|12517.4|12495.4|12494.9|12472.9|5248
1584342300000|2020-03-16 07:05:00|12502.4|12480.4|12497.4|12475.4|12514.9|12492.9|12452.4|12430.4|3509
1584342600000|2020-03-16 07:10:00|12494.9|12472.9|12447.4|12425.4|12497.4|12475.4|12447.4|12425.4|1805
1584342900000|2020-03-16 07:15:00|12446.1|12424.1|12459.9|12437.9|12478.6|12456.6|12442.4|12420.4|2767
1584343200000|2020-03-16 07:20:00|12454.9|12432.9|12432.4|12410.4|12469.9|12447.9|12423.6|12401.6|2021
1584343500000|2020-03-16 07:25:00|12434.9|12412.9|12449.9|12427.9|12454.9|12432.9|12412.4|12390.4|2147
1584343800000|2020-03-16 07:30:00|12452.4|12430.4|12444.9|12422.9|12462.4|12440.4|12442.4|12420.4|1918
1584344100000|2020-03-16 07:35:00|12447.4|12425.4|12462.4|12440.4|12462.4|12440.4|12447.4|12425.4|1744
1584344400000|2020-03-16 07:40:00|12464.9|12442.9|12464.9|12442.9|12479.9|12457.9|12451.1|12429.1|2201
1584344700000|2020-03-16 07:45:00|12469.9|12447.9|12459.9|12437.9|12474.9|12452.9|12447.4|12425.4|1447
1584345000000|2020-03-16 07:50:00|12461.1|12439.1|12442.4|12420.4|12467.4|12445.4|12442.4|12420.4|2218
1584345300000|2020-03-16 07:55:00|12443.6|12421.6|12467.4|12445.4|12472.4|12450.4|12443.6|12421.6|3229
1584345600000|2020-03-16 08:00:00|12468.6|12444.1|12476.1|12451.6|12483.6|12459.1|12451.1|12424.1|5218
1584345900000|2020-03-16 08:05:00|12478.6|12449.1|12511.1|12486.6|12511.1|12486.6|12476.1|12449.1|5537
1584346200000|2020-03-16 08:10:00|12508.6|12484.1|12478.6|12451.6|12516.1|12491.6|12458.6|12434.1|3791
1584346500000|2020-03-16 08:15:00|12476.1|12454.1|12468.6|12444.1|12483.6|12459.1|12466.1|12441.6|1806
1584346800000|2020-03-16 08:20:00|12466.1|12441.6|12458.6|12434.1|12473.6|12449.1|12448.6|12424.1|2081
1584347100000|2020-03-16 08:25:00|12461.1|12436.6|12376.1|12351.6|12468.6|12444.1|12376.1|12351.6|3332
1584347400000|2020-03-16 08:30:00|12259.8|12223.8|12369.1|12333.1|12466.9|12430.9|12200.7|12164.7|1
1584347700000|2020-03-16 08:35:00|12374.3|12338.3|12362.3|12326.3|12395.5|12359.5|12174.8|12138.8|5742
1584348000000|2020-03-16 08:40:00|12367.6|12331.6|12471.9|12435.9|12471.9|12435.9|12324.2|12288.2|0
1584348300000|2020-03-16 08:45:00|12469.3|12433.3|12442.3|12406.3|12526.1|12490.1|12440.7|12404.7|0
1584348600000|2020-03-16 08:50:00|12442|12406|12436.9|12400.9|12479.5|12443.5|12403.9|12367.9|0
1584348900000|2020-03-16 08:55:00|12431.6|12395.6|12476.5|12440.5|12522.4|12486.4|12409.7|12373.7|0
1584349200000|2020-03-16 09:00:00|12487.1|12451.1|12236.1|12209.1|12487.1|12451.1|12226.1|12199.1|3194
1584349500000|2020-03-16 09:05:00|12241.1|12214.1|12208.6|12184.1|12251.1|12226.6|12208.6|12184.1|1766
1584349800000|2020-03-16 09:10:00|12211.1|12186.6|12183.6|12156.6|12211.1|12186.6|12141.1|12116.6|2160
1584350100000|2020-03-16 09:15:00|12188.6|12161.6|12191.1|12164.1|12216.1|12189.1|12163.6|12136.6|3355
1584350400000|2020-03-16 09:20:00|12188.6|12161.6|12183.6|12156.6|12193.6|12169.1|12163.6|12139.1|1617
1584350700000|2020-03-16 09:25:00|12181.1|12159.1|12146.1|12119.1|12188.6|12161.6|12098.6|12074.1|2728
1584351000000|2020-03-16 09:30:00|12143.6|12121.6|12128.6|12101.6|12146.1|12121.6|12113.6|12086.6|3176
1584351300000|2020-03-16 09:35:00|12126.1|12099.1|12098.6|12074.1|12136.1|12109.1|12086.1|12059.1|1716
1584351600000|2020-03-16 09:40:00|12096.1|12071.6|12036.1|12011.6|12096.1|12071.6|12016.1|11991.6|3527
1584351900000|2020-03-16 09:45:00|12031.1|12004.1|12063.6|12036.6|12071.1|12046.6|12028.6|12004.1|1423
1584352200000|2020-03-16 09:50:00|12061.1|12039.1|12051.1|12026.6|12073.6|12049.1|12051.1|12024.1|460
1584352500000|2020-03-16 09:55:00|12053.6|12029.1|12066.1|12039.1|12068.6|12041.6|12031.1|12004.1|664
1584352800000|2020-03-16 10:00:00|12063.6|12041.6|12013.6|11989.1|12071.1|12044.1|12013.6|11989.1|1411
1584353100000|2020-03-16 10:05:00|12016.1|11991.6|12028.6|12001.6|12028.6|12004.1|11996.1|11971.6|898
1584353400000|2020-03-16 10:10:00|12026.1|11999.1|12006.1|11981.6|12031.1|12006.6|11996.1|11969.1|661
1584353700000|2020-03-16 10:15:00|12003.6|11979.1|11996.1|11971.6|12006.1|11981.6|11993.6|11969.1|669
1584354000000|2020-03-16 10:20:00|11998.6|11974.1|11996.1|11969.1|12006.1|11979.1|11986.1|11959.1|1125
1584354300000|2020-03-16 10:25:00|11998.6|11971.6|12003.6|11979.1|12008.6|11984.1|11981.1|11956.6|1183
1584354600000|2020-03-16 10:30:00|12006.1|11976.6|12061.1|12034.1|12086.1|12061.6|11991.1|11966.6|4042
1584354900000|2020-03-16 10:35:00|12058.6|12031.6|12038.6|12014.1|12058.6|12034.1|12018.6|11991.6|515
1584355200000|2020-03-16 10:40:00|12036.1|12011.6|12026.1|11999.1|12041.1|12014.1|12008.6|11981.6|548
1584355500000|2020-03-16 10:45:00|12023.6|11996.6|12033.6|12009.1|12043.6|12016.6|12021.1|11996.6|396
1584355800000|2020-03-16 10:50:00|12036.1|12011.6|12023.6|11996.6|12038.6|12011.6|12016.1|11991.6|251
1584356100000|2020-03-16 10:55:00|12021.1|11999.1|12013.6|11986.6|12023.6|11999.1|11998.6|11974.1|570
1584356400000|2020-03-16 11:00:00|12011.1|11984.1|12008.6|11981.6|12028.6|12004.1|12001.1|11976.6|579
1584356700000|2020-03-16 11:05:00|12011.1|11984.1|12053.6|12029.1|12053.6|12029.1|12011.1|11984.1|493
1584357000000|2020-03-16 11:10:00|12056.1|12026.6|12028.6|12004.1|12056.1|12031.6|12028.6|12004.1|416
1584357300000|2020-03-16 11:15:00|12031.1|12006.6|12006.1|11979.1|12038.6|12011.6|12003.6|11979.1|419
1584357600000|2020-03-16 11:20:00|12008.6|11981.6|11998.6|11971.6|12018.6|11991.6|11996.1|11971.6|342
1584357900000|2020-03-16 11:25:00|11996.1|11969.1|11976.1|11951.6|11998.6|11971.6|11976.1|11951.6|996
1584358200000|2020-03-16 11:30:00|11973.6|11949.1|11948.6|11921.6|11976.1|11949.1|11936.1|11909.1|2236
1584358500000|2020-03-16 11:35:00|11946.1|11924.1|11928.6|11904.1|11956.1|11931.6|11928.6|11904.1|599
1584358800000|2020-03-16 11:40:00|11933.6|11909.1|11886.1|11859.1|11938.6|11914.1|11871.1|11846.6|2261
1584359100000|2020-03-16 11:45:00|11883.6|11856.6|11921.1|11896.6|11928.6|11904.1|11881.1|11856.6|1255
1584359400000|2020-03-16 11:50:00|11918.6|11894.1|11923.6|11899.1|11923.6|11899.1|11906.1|11879.1|444
1584359700000|2020-03-16 11:55:00|11921.1|11896.6|11921.1|11894.1|11926.1|11901.6|11911.1|11884.1|297
1584360000000|2020-03-16 12:00:00|11926.1|11896.6|12013.6|11989.1|12056.1|12031.6|11926.1|11896.6|3160
1584360300000|2020-03-16 12:05:00|12006.1|11986.6|11941.1|11914.1|12018.6|11991.6|11916.1|11889.1|1679
1584360600000|2020-03-16 12:10:00|11938.6|11919.1|11891.1|11864.1|11946.1|11919.1|11883.6|11859.1|1654
1584360900000|2020-03-16 12:15:00|11888.6|11861.6|11888.6|11864.1|11923.6|11899.1|11873.6|11849.1|1191
1584361200000|2020-03-16 12:20:00|11886.1|11861.6|11846.1|11821.6|11888.6|11861.6|11843.6|11816.6|1374
1584361500000|2020-03-16 12:25:00|11848.6|11824.1|11868.6|11841.6|11868.6|11841.6|11811.1|11784.1|1934
1584361800000|2020-03-16 12:30:00|11871.1|11844.1|11828.6|11804.1|11873.6|11846.6|11816.1|11791.6|1507
1584362100000|2020-03-16 12:35:00|11831.1|11799.1|11813.6|11786.6|11836.1|11811.6|11793.6|11766.6|1472
1584362400000|2020-03-16 12:40:00|11816.1|11789.1|11801.1|11774.1|11828.6|11801.6|11796.1|11771.6|518
1584362700000|2020-03-16 12:45:00|11798.6|11771.6|11778.6|11754.1|11803.6|11779.1|11771.1|11746.6|992
1584363000000|2020-03-16 12:50:00|11781.1|11751.6|11783.6|11759.1|11793.6|11766.6|11751.1|11724.1|906
1584363300000|2020-03-16 12:55:00|11781.1|11756.6|11776.1|11751.6|11796.1|11771.6|11758.6|11734.1|800
1584363600000|2020-03-16 13:00:00|11778.6|11754.1|11788.6|11764.1|11803.6|11779.1|11778.6|11754.1|1235
1584363900000|2020-03-16 13:05:00|11791.1|11766.6|11816.1|11789.1|11828.6|11801.6|11791.1|11764.1|1176
1584364200000|2020-03-16 13:10:00|11818.6|11791.6|11831.1|11806.6|11836.1|11811.6|11808.6|11784.1|718
1584364500000|2020-03-16 13:15:00|11833.6|11809.1|11813.6|11786.6|11833.6|11809.1|11788.6|11761.6|1033
1584364800000|2020-03-16 13:20:00|11816.1|11789.1|11828.6|11804.1|11838.6|11811.6|11808.6|11784.1|1332
1584365100000|2020-03-16 13:25:00|11831.1|11806.6|11881.1|11854.1|11896.1|11871.6|11818.6|11794.1|2496
1584365400000|2020-03-16 13:30:00|11883.6|11859.1|11833.6|11806.6|11883.6|11859.1|11806.1|11781.6|1822
1584365700000|2020-03-16 13:35:00|11831.1|11809.1|11778.6|11751.6|11846.1|11821.6|11773.6|11749.1|1617
1584366000000|2020-03-16 13:40:00|11776.1|11754.1|11771.1|11744.1|11786.1|11759.1|11758.6|11734.1|885
1584366300000|2020-03-16 13:45:00|11768.6|11741.6|11861.1|11834.1|11866.1|11841.6|11763.6|11734.1|5510
1584366600000|2020-03-16 13:50:00|11868.6|11836.6|12023.6|11999.1|12023.6|11999.1|11863.6|11836.6|6222
1584366900000|2020-03-16 13:55:00|12026.1|12001.6|12046.1|12019.1|12076.1|12051.6|12008.6|11984.1|3295
1584367200000|2020-03-16 14:00:00|12043.6|12014.1|11936.1|11909.1|12068.6|12041.6|11931.1|11904.1|3280
1584367500000|2020-03-16 14:05:00|11933.6|11914.1|12053.6|12026.6|12068.6|12041.6|11933.6|11911.6|2422
1584367800000|2020-03-16 14:10:00|12051.1|12024.1|12028.6|12001.6|12116.1|12089.1|12021.1|11994.1|2496
1584368100000|2020-03-16 14:15:00|12023.6|11996.6|11993.6|11966.6|12046.1|12019.1|11973.6|11946.6|1984
1584368400000|2020-03-16 14:20:00|11996.1|11969.1|12033.6|12009.1|12076.1|12051.6|11978.6|11954.1|2675
1584368700000|2020-03-16 14:25:00|12031.1|12006.6|12043.6|12016.6|12076.1|12051.6|12018.6|11994.1|2054
1584369000000|2020-03-16 14:30:00|12041.1|12021.6|12166.1|12139.1|12168.6|12144.1|12041.1|12019.1|3208
1584369300000|2020-03-16 14:35:00|12163.6|12141.6|12203.6|12179.1|12206.1|12181.6|12128.6|12104.1|3872
1584369600000|2020-03-16 14:40:00|12206.1|12181.6|12168.6|12144.1|12206.1|12181.6|12153.6|12129.1|3189
1584369900000|2020-03-16 14:45:00|12161.1|12141.6|12176.1|12151.6|12236.1|12209.1|12161.1|12136.6|3059
1584370200000|2020-03-16 14:50:00|12178.6|12154.1|12151.1|12126.6|12193.6|12166.6|12096.1|12071.6|2288
1584370500000|2020-03-16 14:55:00|12158.6|12124.1|12073.6|12049.1|12183.6|12159.1|12063.6|12036.6|3458
1584370800000|2020-03-16 15:00:00|12076.1|12056.6|12081.1|12054.1|12123.6|12099.1|12038.6|12014.1|2202
1584371100000|2020-03-16 15:05:00|12078.6|12051.6|12178.6|12151.6|12178.6|12151.6|12066.1|12041.6|1776
1584371400000|2020-03-16 15:10:00|12176.1|12149.1|12223.6|12199.1|12233.6|12209.1|12171.1|12146.6|2619
1584371700000|2020-03-16 15:15:00|12221.1|12196.6|12288.6|12264.1|12298.6|12271.6|12221.1|12194.1|2824
1584372000000|2020-03-16 15:20:00|12286.1|12261.6|12328.6|12304.1|12328.6|12304.1|12253.6|12226.6|2627
1584372300000|2020-03-16 15:25:00|12331.1|12306.6|12323.6|12296.6|12336.1|12311.6|12281.1|12256.6|2510
1584372600000|2020-03-16 15:30:00|12326.1|12299.1|12208.6|12181.6|12343.6|12316.6|12196.1|12169.1|2250
1584372900000|2020-03-16 15:35:00|12206.1|12179.1|12251.1|12224.1|12306.1|12281.6|12196.1|12169.1|2135
1584373200000|2020-03-16 15:40:00|12258.6|12226.6|12186.1|12159.1|12263.6|12239.1|12171.1|12144.1|2011
1584373500000|2020-03-16 15:45:00|12183.6|12161.6|12216.1|12191.6|12216.1|12191.6|12161.1|12136.6|1692
1584373800000|2020-03-16 15:50:00|12218.6|12194.1|12188.6|12164.1|12248.6|12224.1|12186.1|12159.1|1502
1584374100000|2020-03-16 15:55:00|12191.1|12169.1|12246.1|12221.6|12246.1|12221.6|12176.1|12149.1|1033
1584374400000|2020-03-16 16:00:00|12243.6|12219.1|12263.6|12236.6|12283.6|12259.1|12196.1|12171.6|1991
1584374700000|2020-03-16 16:05:00|12261.1|12234.1|12251.1|12226.6|12276.1|12249.1|12236.1|12209.1|1785
1584375000000|2020-03-16 16:10:00|12248.6|12224.1|12208.6|12181.6|12271.1|12246.6|12198.6|12174.1|1179
1584375300000|2020-03-16 16:15:00|12206.1|12179.1|12126.1|12099.1|12208.6|12181.6|12121.1|12096.6|1716
1584375600000|2020-03-16 16:20:00|12123.6|12101.6|12103.6|12079.1|12138.6|12114.1|12083.6|12056.6|2338
1584375900000|2020-03-16 16:25:00|12098.6|12076.6|12086.1|12059.1|12146.1|12119.1|12078.6|12054.1|2506
1584376200000|2020-03-16 16:30:00|12091.1|12064.1|12098.6|12074.1|12113.6|12086.6|12073.6|12049.1|1066
1584376500000|2020-03-16 16:35:00|12101.1|12076.6|12123.6|12096.6|12161.1|12136.6|12098.6|12074.1|1116
1584376800000|2020-03-16 16:40:00|12126.1|12099.1|12138.6|12111.6|12158.6|12131.6|12111.1|12086.6|1150
1584377100000|2020-03-16 16:45:00|12136.1|12114.1|12083.6|12056.6|12146.1|12121.6|12078.6|12054.1|991
1584377400000|2020-03-16 16:50:00|12081.1|12059.1|12031.1|12006.6|12086.1|12059.1|12023.6|11999.1|1097
1584377700000|2020-03-16 16:55:00|12028.6|12004.1|12033.6|12006.6|12063.6|12039.1|12013.6|11989.1|795
1584378000000|2020-03-16 17:00:00|12031.1|12004.1|12068.6|12044.1|12073.6|12049.1|12011.1|11986.6|900
1584378300000|2020-03-16 17:05:00|12071.1|12046.6|12028.6|12004.1|12071.1|12046.6|12008.6|11984.1|599
1584378600000|2020-03-16 17:10:00|12026.1|12001.6|12088.6|12061.6|12113.6|12089.1|12016.1|11989.1|1312
1584378900000|2020-03-16 17:15:00|12086.1|12064.1|12038.6|12011.6|12093.6|12066.6|12021.1|11996.6|539
1584379200000|2020-03-16 17:20:00|12036.1|12009.1|12076.1|12049.1|12083.6|12056.6|12013.6|11986.6|1101
1584379500000|2020-03-16 17:25:00|12073.6|12046.6|12061.1|12034.1|12073.6|12046.6|12038.6|12011.6|586
1584379800000|2020-03-16 17:30:00|12058.6|12031.6|12031.1|12006.6|12066.1|12041.6|12008.6|11984.1|1496
1584380100000|2020-03-16 17:35:00|12028.6|12004.1|12031.1|12004.1|12051.1|12024.1|12006.1|11981.6|517
1584380400000|2020-03-16 17:40:00|12028.6|12001.6|12026.1|11999.1|12036.1|12009.1|12006.1|11979.1|212
1584380700000|2020-03-16 17:45:00|12023.6|11996.6|12036.1|12009.1|12053.6|12029.1|12016.1|11989.1|232
1584381000000|2020-03-16 17:50:00|12038.6|12011.6|12013.6|11989.1|12048.6|12021.6|12011.1|11984.1|261
1584381300000|2020-03-16 17:55:00|12011.1|11986.6|12038.6|12011.6|12048.6|12024.1|12011.1|11984.1|306
1584381600000|2020-03-16 18:00:00|12036.1|12009.1|12013.6|11989.1|12036.1|12009.1|12006.1|11979.1|583
1584381900000|2020-03-16 18:05:00|12011.1|11986.6|11981.1|11956.6|12028.6|12001.6|11978.6|11954.1|489
1584382200000|2020-03-16 18:10:00|11983.6|11959.1|12006.1|11979.1|12011.1|11981.6|11981.1|11956.6|233
1584382500000|2020-03-16 18:15:00|12003.6|11981.6|11986.1|11959.1|12016.1|11989.1|11981.1|11956.6|190
1584382800000|2020-03-16 18:20:00|11988.6|11961.6|11971.1|11944.1|12006.1|11981.6|11971.1|11944.1|186
1584383100000|2020-03-16 18:25:00|11973.6|11946.6|12016.1|11989.1|12016.1|11989.1|11966.1|11941.6|279
1584383400000|2020-03-16 18:30:00|12018.6|11986.6|12098.6|12074.1|12098.6|12074.1|11998.6|11971.6|608
1584383700000|2020-03-16 18:35:00|12103.6|12071.6|12046.1|12019.1|12118.6|12091.6|12021.1|11994.1|610
1584384000000|2020-03-16 18:40:00|12051.1|12021.6|12026.1|11999.1|12053.6|12026.6|12011.1|11984.1|391
1584384300000|2020-03-16 18:45:00|12028.6|12009.1|12031.1|12001.6|12066.1|12039.1|12011.1|11984.1|200
1584384600000|2020-03-16 18:50:00|12041.1|12004.1|12053.6|12026.6|12088.6|12061.6|12021.1|11991.6|507
1584384900000|2020-03-16 18:55:00|12056.1|12029.1|12078.6|12049.1|12096.1|12071.6|12041.1|12014.1|801
1584385200000|2020-03-16 19:00:00|12081.1|12051.6|12071.1|12039.1|12121.1|12094.1|12058.6|12029.1|280
1584385500000|2020-03-16 19:05:00|12073.6|12036.6|12066.1|12039.1|12106.1|12079.1|12058.6|12031.6|219
1584385800000|2020-03-16 19:10:00|12061.1|12036.6|12061.1|12031.6|12096.1|12066.6|12056.1|12029.1|783
1584386100000|2020-03-16 19:15:00|12071.1|12034.1|12071.1|12039.1|12096.1|12066.6|12053.6|12021.6|572
1584386400000|2020-03-16 19:20:00|12068.6|12036.6|12051.1|12021.6|12083.6|12051.6|12026.1|12001.6|290
1584386700000|2020-03-16 19:25:00|12053.6|12024.1|12038.6|12004.1|12068.6|12044.1|12028.6|12004.1|208
1584387000000|2020-03-16 19:30:00|12036.1|11999.1|12001.1|11974.1|12036.1|12004.1|11978.6|11946.6|348
1584387300000|2020-03-16 19:35:00|12003.6|11971.6|12006.1|11976.6|12006.1|11976.6|11973.6|11946.6|524
1584387600000|2020-03-16 19:40:00|12011.1|11979.1|12064.9|12042.9|12076.1|12046.6|11996.1|11964.1|344
1584387900000|2020-03-16 19:45:00|12067.4|12045.4|12048.6|12026.6|12086.1|12064.1|12041.1|12019.1|545
1584388200000|2020-03-16 19:50:00|12047.4|12025.4|12041.1|12019.1|12068.6|12046.6|12028.6|12006.6|556
1584388500000|2020-03-16 19:55:00|12039.9|12017.9|11992.4|11970.4|12042.4|12020.4|11971.1|11949.1|610
1584388800000|2020-03-16 20:00:00|11991.1|11969.1|12023.6|12001.6|12074.9|12052.9|11967.4|11945.4|1558
1584389100000|2020-03-16 20:05:00|12017.4|11995.4|11952.4|11930.4|12024.9|12002.9|11944.9|11922.9|914
1584389400000|2020-03-16 20:10:00|11953.6|11931.6|11963.6|11941.6|11967.4|11945.4|11942.4|11920.4|439
1584389700000|2020-03-16 20:15:00|11962.4|11940.4|11957.4|11935.4|11972.4|11950.4|11949.9|11927.9|246
1584390000000|2020-03-16 20:20:00|11956.1|11934.1|11956.1|11934.1|11957.4|11935.4|11953.6|11931.6|19
1584390300000|2020-03-16 20:25:00|11954.9|11932.9|11978.6|11956.6|11978.6|11956.6|11953.6|11931.6|122
1584390600000|2020-03-16 20:30:00|11979.9|11957.9|11998.6|11976.6|12016.1|11994.1|11971.1|11949.1|391
1584390900000|2020-03-16 20:35:00|11999.9|11977.9|11998.6|11976.6|11999.9|11977.9|11953.6|11931.6|181
1584391200000|2020-03-16 20:40:00|11997.4|11975.4|11977.4|11955.4|11997.4|11975.4|11974.9|11952.9|64
1584391500000|2020-03-16 20:45:00|11978.6|11956.6|11984.9|11962.9|11984.9|11962.9|11974.9|11952.9|44
1584391800000|2020-03-16 20:50:00|11986.1|11964.1|12007.4|11985.4|12007.4|11985.4|11986.1|11964.1|130
1584392100000|2020-03-16 20:55:00|12001.1|11979.1|11984.9|11962.9|12008.6|11986.6|11982.4|11960.4|146
1584392400000|2020-03-16 21:00:00|11986.1|11964.1|12011.1|11989.1|12019.9|11997.9|11984.9|11962.9|65
1584392700000|2020-03-16 21:05:00|12012.4|11990.4|11977.4|11955.4|12012.4|11990.4|11977.4|11955.4|33
1584393000000|2020-03-16 21:10:00|11991.1|11969.1|11992.4|11970.4|11992.4|11970.4|11977.4|11955.4|49
1584393300000|2020-03-16 21:15:00|11999.9|11963.9|11972|11936|12001.5|11965.5|11971|11935|0
1584393600000|2020-03-16 21:20:00|11983|11947|11961.8|11925.8|11998.6|11962.6|11961.6|11925.6|0
1584393900000|2020-03-16 21:25:00|11961.2|11925.2|11978.1|11942.1|11979.9|11943.9|11957.1|11921.1|0
1584394200000|2020-03-16 21:30:00|11978.7|11942.7|11989.9|11953.9|11992.1|11956.1|11978.7|11942.7|0
1584394500000|2020-03-16 21:35:00|11990.1|11954.1|11982.8|11946.8|12003.2|11967.2|11982.5|11946.5|0
1584394800000|2020-03-16 21:40:00|11982.5|11946.5|11968.5|11932.5|11982.5|11946.5|11966.2|11930.2|0
1584395100000|2020-03-16 21:45:00|11969.1|11933.1|11966.7|11930.7|11979.4|11943.4|11966.7|11930.7|0
1584395400000|2020-03-16 21:50:00|11967.1|11931.1|11972.7|11936.7|11981.1|11945.1|11966.7|11930.7|0
1584395700000|2020-03-16 21:55:00|11977|11941|11997.1|11961.1|11997.4|11961.4|11971.9|11935.9|0
1584396000000|2020-03-16 22:00:00|12022.4|11986.4|12055.2|12019.2|12148.8|12112.8|11978.7|11942.7|0
1584396300000|2020-03-16 22:05:00|12057.7|12021.7|12015.4|11979.4|12074.6|12038.6|12010.9|11974.9|0
1584396600000|2020-03-16 22:10:00|12016.4|11980.4|11981.6|11945.6|12040.8|12004.8|11959.7|11923.7|0
1584396900000|2020-03-16 22:15:00|11979.1|11943.1|12045.2|12009.2|12073.2|12037.2|11974.6|11938.6|0
1584397200000|2020-03-16 22:20:00|12043.2|12007.2|12018.9|11982.9|12043.2|12007.2|12000.4|11964.4|0
1584397500000|2020-03-16 22:25:00|12018.4|11982.4|12044|12008|12048|12012|12000.4|11964.4|0
1584397800000|2020-03-16 22:30:00|12042.6|12006.6|12075.9|12039.9|12089.4|12053.4|12028.2|11992.2|0
1584398100000|2020-03-16 22:35:00|12078.4|12042.4|12032.4|11996.4|12096.6|12060.6|12032.4|11996.4|0
1584398400000|2020-03-16 22:40:00|12033.4|11997.4|12072|12036|12087.9|12051.9|12028.2|11992.2|0
1584398700000|2020-03-16 22:45:00|12071.5|12035.5|12102.1|12066.1|12103.6|12067.6|12061|12025|0
1584399000000|2020-03-16 22:50:00|12103.1|12067.1|12065.8|12029.8|12134.7|12098.7|12041.3|12005.3|0
1584399300000|2020-03-16 22:55:00|12067.8|12031.8|12067.6|12031.6|12081.7|12045.7|12043.4|12007.4|0
1584399600000|2020-03-16 23:00:00|12067.2|12031.2|12091.6|12055.6|12100|12064|12067.2|12031.2|0
1584399900000|2020-03-16 23:05:00|12092|12056|12127.6|12091.6|12140.8|12104.8|12085.5|12049.5|0
1584400200000|2020-03-16 23:10:00|12127.1|12091.1|12161.6|12125.6|12165.5|12129.5|12098|12062|0
1584400500000|2020-03-16 23:15:00|12159.1|12123.1|12162.1|12126.1|12168|12132|12138.4|12102.4|0
1584400800000|2020-03-16 23:20:00|12162.6|12126.6|12167.3|12131.3|12177|12141|12139.3|12103.3|0
1584401100000|2020-03-16 23:25:00|12165.8|12129.8|12164.4|12128.4|12176.3|12140.3|12156.4|12120.4|0
1584401400000|2020-03-16 23:30:00|12164.9|12128.9|12140.9|12104.9|12169.4|12133.4|12140.2|12104.2|0
1584401700000|2020-03-16 23:35:00|12142.9|12106.9|12142.8|12106.8|12146.8|12110.8|12123.4|12087.4|0
1584402000000|2020-03-16 23:40:00|12142.3|12106.3|12208.8|12172.8|12211.1|12175.1|12140.3|12104.3|0
1584402300000|2020-03-16 23:45:00|12209.3|12173.3|12167|12131|12209.8|12173.8|12167|12131|0
1584402600000|2020-03-16 23:50:00|12167.5|12131.5|12168.8|12132.8|12190.5|12154.5|12156|12120|0
1584402900000|2020-03-16 23:55:00|12168.3|12132.3|12175.1|12139.1|12179.2|12143.2|12167.8|12131.8|0
1584403200000|2020-03-17 00:00:00|12174.1|12138.1|12170.8|12134.8|12193.4|12157.4|12166|12130|0
1584403500000|2020-03-17 00:05:00|12170.3|12134.3|12109.7|12073.7|12170.3|12134.3|12051.6|12015.6|0
1584403800000|2020-03-17 00:10:00|12112.7|12076.7|12174.3|12138.3|12186.3|12150.3|12112.2|12076.2|0
1584404100000|2020-03-17 00:15:00|12173.9|12137.9|12143.4|12107.4|12188.3|12152.3|12115.5|12079.5|0
1584404400000|2020-03-17 00:20:00|12146.4|12110.4|12194.1|12158.1|12207.2|12171.2|12140.7|12104.7|0
1584404700000|2020-03-17 00:25:00|12192.8|12156.8|12151.1|12115.1|12193.3|12157.3|12135.5|12099.5|0
1584405000000|2020-03-17 00:30:00|12150.7|12114.7|12164.4|12128.4|12178.3|12142.3|12143.4|12107.4|0
1584405300000|2020-03-17 00:35:00|12164.6|12128.6|12121.4|12085.4|12175.6|12139.6|12116.2|12080.2|0
1584405600000|2020-03-17 00:40:00|12122.6|12086.6|12175.5|12139.5|12179.3|12143.3|12108.9|12072.9|0
1584405900000|2020-03-17 00:45:00|12176.8|12140.8|12213.6|12177.6|12214.8|12178.8|12129.1|12093.1|0
1584406200000|2020-03-17 00:50:00|12213.1|12177.1|12201|12165|12225.6|12189.6|12191.6|12155.6|0
1584406500000|2020-03-17 00:55:00|12201.5|12165.5|12219.5|12183.5|12228.2|12192.2|12191.8|12155.8|0
1584406800000|2020-03-17 01:00:00|12218.8|12182.8|12394.9|12372.9|12406.1|12384.1|12217.5|12181.5|7801
1584407100000|2020-03-17 01:05:00|12397.4|12375.4|12391.1|12369.1|12413.6|12391.6|12222.4|12200.4|9100
1584407400000|2020-03-17 01:10:00|12393.6|12371.6|12408.6|12386.6|12426.1|12404.1|12381.1|12359.1|3126
1584407700000|2020-03-17 01:15:00|12407.4|12385.4|12477.4|12455.4|12481.1|12459.1|12404.9|12382.9|4118
1584408000000|2020-03-17 01:20:00|12478.6|12456.6|12474.9|12452.9|12479.9|12457.9|12438.6|12416.6|4073
1584408300000|2020-03-17 01:25:00|12477.4|12455.4|12636.1|12614.1|12669.9|12647.9|12476.1|12454.1|9897
1584408600000|2020-03-17 01:30:00|12637.4|12615.4|12652.4|12630.4|12769.9|12747.9|12608.6|12586.6|35763
1584408900000|2020-03-17 01:35:00|12649.9|12627.9|12554.9|12532.9|12669.9|12647.9|12547.4|12525.4|16068
1584409200000|2020-03-17 01:40:00|12559.9|12537.9|12597.4|12575.4|12641.1|12619.1|12547.4|12525.4|15570
1584409500000|2020-03-17 01:45:00|12596.1|12574.1|12512.4|12490.4|12617.4|12595.4|12512.4|12490.4|13351
1584409800000|2020-03-17 01:50:00|12511.1|12489.1|12476.1|12454.1|12517.4|12495.4|12462.4|12440.4|14547
1584410100000|2020-03-17 01:55:00|12478.6|12456.6|12427.4|12405.4|12517.4|12495.4|12427.4|12405.4|7853
1584410400000|2020-03-17 02:00:00|12428.6|12406.6|12449.9|12427.9|12506.1|12484.1|12427.4|12405.4|9080
1584410700000|2020-03-17 02:05:00|12447.4|12425.4|12357.4|12335.4|12449.9|12427.9|12357.4|12335.4|9380
1584411000000|2020-03-17 02:10:00|12356.1|12334.1|12302.4|12280.4|12362.4|12340.4|12302.4|12280.4|8724
1584411300000|2020-03-17 02:15:00|12304.9|12282.9|12192.4|12170.4|12323.6|12301.6|12147.4|12125.4|14933
1584411600000|2020-03-17 02:20:00|12187.4|12165.4|12313.6|12291.6|12336.1|12314.1|12184.9|12162.9|10040
1584411900000|2020-03-17 02:25:00|12314.9|12292.9|12347.4|12325.4|12347.4|12325.4|12254.9|12232.9|8793
1584412200000|2020-03-17 02:30:00|12349.9|12327.9|12339.9|12317.9|12379.9|12357.9|12326.1|12304.1|6483
1584412500000|2020-03-17 02:35:00|12342.4|12320.4|12393.6|12371.6|12404.9|12382.9|12322.4|12300.4|7525
1584412800000|2020-03-17 02:40:00|12394.9|12372.9|12442.2|12420.2|12442.2|12420.2|12384.9|12362.9|7020
1584413100000|2020-03-17 02:45:00|12440.9|12418.9|12478.4|12456.4|12487.2|12465.2|12435.9|12413.9|6069
1584413400000|2020-03-17 02:50:00|12479.7|12457.7|12464.7|12442.7|12489.7|12467.7|12423.4|12401.4|9915
1584413700000|2020-03-17 02:55:00|12462.2|12440.2|12404.7|12382.7|12494.7|12472.7|12404.7|12382.7|5776
1584414000000|2020-03-17 03:00:00|12403.4|12381.4|12492.2|12470.2|12492.2|12470.2|12392.2|12370.2|6126
1584414300000|2020-03-17 03:05:00|12490.9|12468.9|12472.2|12450.2|12517.2|12495.2|12469.7|12447.7|4398
1584414600000|2020-03-17 03:10:00|12474.7|12452.7|12384.7|12362.7|12482.2|12460.2|12379.7|12357.7|7426
1584414900000|2020-03-17 03:15:00|12385.9|12363.9|12435.9|12413.9|12447.2|12425.2|12379.7|12357.7|4718
1584415200000|2020-03-17 03:20:00|12437.2|12415.2|12465.9|12443.9|12487.2|12465.2|12424.7|12402.7|3805
1584415500000|2020-03-17 03:25:00|12464.7|12442.7|12505.9|12483.9|12514.7|12492.7|12453.4|12431.4|3110
1584415800000|2020-03-17 03:30:00|12504.7|12482.7|12504.7|12482.7|12522.2|12500.2|12490.9|12468.9|1293
1584416100000|2020-03-17 03:35:00|12505.9|12483.9|12487.2|12465.2|12524.7|12502.7|12485.9|12463.9|952
1584416400000|2020-03-17 03:40:00|12484.7|12462.7|12529.7|12507.7|12535.9|12513.9|12484.7|12462.7|1085
1584416700000|2020-03-17 03:45:00|12532.2|12510.2|12539.7|12517.7|12557.2|12535.2|12527.2|12505.2|1423
1584417000000|2020-03-17 03:50:00|12537.2|12515.2|12533.4|12511.4|12543.4|12521.4|12524.7|12502.7|950
1584417300000|2020-03-17 03:55:00|12534.7|12512.7|12544.7|12522.7|12547.2|12525.2|12524.7|12502.7|1360
1584417600000|2020-03-17 04:00:00|12545.9|12523.9|12550.9|12528.9|12557.2|12535.2|12539.7|12517.7|524
1584417900000|2020-03-17 04:05:00|12552.2|12530.2|12554.7|12532.7|12557.2|12535.2|12552.2|12530.2|242
1584418200000|2020-03-17 04:10:00|12555.9|12533.9|12572.2|12550.2|12572.2|12550.2|12539.7|12517.7|672
1584418500000|2020-03-17 04:15:00|12570.9|12548.9|12554.7|12532.7|12574.7|12552.7|12544.7|12522.7|599
1584418800000|2020-03-17 04:20:00|12557.2|12535.2|12535.9|12513.9|12558.4|12536.4|12533.4|12511.4|610
1584419100000|2020-03-17 04:25:00|12537.2|12515.2|12519.7|12497.7|12537.2|12515.2|12493.4|12471.4|994
1584419400000|2020-03-17 04:30:00|12520.9|12498.9|12525.9|12503.9|12539.7|12517.7|12518.4|12496.4|503
1584419700000|2020-03-17 04:35:00|12527.2|12505.2|12558.4|12536.4|12562.2|12540.2|12522.2|12500.2|411
1584420000000|2020-03-17 04:40:00|12559.7|12537.7|12572.2|12550.2|12572.2|12550.2|12549.7|12527.7|802
1584420300000|2020-03-17 04:45:00|12574.7|12552.7|12572.2|12550.2|12575.9|12553.9|12558.4|12536.4|583
1584420600000|2020-03-17 04:50:00|12570.9|12548.9|12582.2|12560.2|12584.7|12562.7|12559.7|12537.7|668
1584420900000|2020-03-17 04:55:00|12587.2|12565.2|12564.7|12542.7|12587.2|12565.2|12560.9|12538.9|895
1584421200000|2020-03-17 05:00:00|12563.4|12541.4|12514.7|12492.7|12572.2|12550.2|12494.7|12472.7|8160
1584421500000|2020-03-17 05:05:00|12517.2|12495.2|12484.7|12462.7|12517.2|12495.2|12477.2|12455.2|3258
1584421800000|2020-03-17 05:10:00|12479.7|12457.7|12442.2|12420.2|12487.2|12465.2|12442.2|12420.2|4370
1584422100000|2020-03-17 05:15:00|12439.7|12417.7|12417.2|12395.2|12467.2|12445.2|12412.2|12390.2|6057
1584422400000|2020-03-17 05:20:00|12415.9|12393.9|12447.2|12425.2|12449.7|12427.7|12414.7|12392.7|3137
1584422700000|2020-03-17 05:25:00|12445.9|12423.9|12378.4|12356.4|12445.9|12423.9|12374.7|12352.7|3903
1584423000000|2020-03-17 05:30:00|12374.7|12352.7|12354.7|12332.7|12389.7|12367.7|12344.7|12322.7|3969
1584423300000|2020-03-17 05:35:00|12352.2|12330.2|12364.7|12342.7|12378.4|12356.4|12330.9|12308.9|4380
1584423600000|2020-03-17 05:40:00|12362.2|12340.2|12377.2|12355.2|12399.7|12377.7|12353.4|12331.4|4290
1584423900000|2020-03-17 05:45:00|12379.7|12357.7|12352.2|12330.2|12387.2|12365.2|12337.2|12315.2|3948
1584424200000|2020-03-17 05:50:00|12349.7|12327.7|12342.2|12320.2|12362.2|12340.2|12317.2|12295.2|3736
1584424500000|2020-03-17 05:55:00|12344.7|12322.7|12340.9|12318.9|12364.7|12342.7|12325.9|12303.9|3745
1584424800000|2020-03-17 06:00:00|12342.2|12320.2|12313.4|12291.4|12343.4|12321.4|12305.9|12283.9|4953
1584425100000|2020-03-17 06:05:00|12312.2|12290.2|12359.7|12337.7|12359.7|12337.7|12294.7|12272.7|3427
1584425400000|2020-03-17 06:10:00|12357.2|12335.2|12380.9|12358.9|12389.7|12367.7|12357.2|12335.2|4358
1584425700000|2020-03-17 06:15:00|12379.7|12357.7|12404.7|12382.7|12404.7|12382.7|12354.7|12332.7|3135
1584426000000|2020-03-17 06:20:00|12402.2|12380.2|12404.7|12382.7|12432.2|12410.2|12398.4|12376.4|4416
1584426300000|2020-03-17 06:25:00|12402.2|12380.2|12403.4|12381.4|12408.4|12386.4|12379.7|12357.7|2946
1584426600000|2020-03-17 06:30:00|12402.2|12380.2|12349.7|12327.7|12414.7|12392.7|12348.4|12326.4|4608
1584426900000|2020-03-17 06:35:00|12352.2|12330.2|12369.7|12347.7|12384.7|12362.7|12350.9|12328.9|3315
1584427200000|2020-03-17 06:40:00|12370.9|12348.9|12410.9|12388.9|12412.2|12390.2|12354.7|12332.7|3095
1584427500000|2020-03-17 06:45:00|12409.7|12387.7|12434.7|12412.7|12437.2|12415.2|12399.7|12377.7|3081
1584427800000|2020-03-17 06:50:00|12433.4|12411.4|12429.7|12407.7|12447.2|12425.2|12417.2|12395.2|3536
1584428100000|2020-03-17 06:55:00|12428.4|12406.4|12407.2|12385.2|12432.2|12410.2|12394.7|12372.7|4999
1584428400000|2020-03-17 07:00:00|12404.7|12382.7|12424.7|12402.7|12432.2|12410.2|12399.7|12377.7|2356
1584428700000|2020-03-17 07:05:00|12423.4|12401.4|12417.2|12395.2|12432.2|12410.2|12412.2|12390.2|1536
1584429000000|2020-03-17 07:10:00|12414.7|12392.7|12429.7|12407.7|12432.2|12410.2|12412.2|12390.2|1126
1584429300000|2020-03-17 07:15:00|12425.9|12403.9|12412.2|12390.2|12427.2|12405.2|12407.2|12385.2|858
1584429600000|2020-03-17 07:20:00|12410.9|12388.9|12414.7|12392.7|12422.2|12400.2|12404.7|12382.7|468
1584429900000|2020-03-17 07:25:00|12415.9|12393.9|12434.7|12412.7|12434.7|12412.7|12407.2|12385.2|721
1584430200000|2020-03-17 07:30:00|12439.7|12417.7|12447.2|12425.2|12455.9|12433.9|12438.4|12416.4|1401
1584430500000|2020-03-17 07:35:00|12443.4|12421.4|12489.7|12467.7|12504.7|12482.7|12442.2|12420.2|2045
1584430800000|2020-03-17 07:40:00|12488.4|12466.4|12488.4|12466.4|12494.7|12472.7|12462.2|12440.2|1678
1584431100000|2020-03-17 07:45:00|12489.7|12467.7|12492.2|12470.2|12494.7|12472.7|12474.7|12452.7|1955
1584431400000|2020-03-17 07:50:00|12494.7|12472.7|12544.7|12522.7|12550.9|12528.9|12489.7|12467.7|3543
1584431700000|2020-03-17 07:55:00|12545.9|12523.9|12573.4|12551.4|12574.7|12552.7|12539.7|12517.7|4847
1584432000000|2020-03-17 08:00:00|12575.9|12548.9|12510.9|12486.4|12583.4|12558.9|12510.9|12486.4|3115
1584432300000|2020-03-17 08:05:00|12508.4|12483.9|12445.9|12418.9|12508.4|12483.9|12443.4|12418.9|2347
1584432600000|2020-03-17 08:10:00|12443.4|12421.4|12470.9|12446.4|12478.4|12453.9|12440.9|12413.9|1317
1584432900000|2020-03-17 08:15:00|12473.4|12448.9|12425.9|12401.4|12473.4|12448.9|12423.4|12398.9|1356
1584433200000|2020-03-17 08:20:00|12428.4|12403.9|12395.9|12368.9|12430.9|12406.4|12370.9|12346.4|3489
1584433500000|2020-03-17 08:25:00|12398.4|12373.9|12370.9|12346.4|12400.9|12373.9|12358.4|12333.9|2245
1584433800000|2020-03-17 08:30:00|12364.2|12328.2|12304.8|12268.8|12383.9|12347.9|12238.8|12202.8|10
1584434100000|2020-03-17 08:35:00|12309.8|12273.8|12211|12175|12354.1|12318.1|12211|12175|4602
1584434400000|2020-03-17 08:40:00|12206|12170|12158.5|12122.5|12211.8|12175.8|12072.6|12036.6|0
1584434700000|2020-03-17 08:45:00|12153.5|12117.5|12156.9|12120.9|12243.4|12207.4|12148.5|12112.5|0
1584435000000|2020-03-17 08:50:00|12161.9|12125.9|12114.2|12078.2|12161.9|12125.9|12094.2|12058.2|0
1584435300000|2020-03-17 08:55:00|12109.2|12073.2|12139.2|12103.2|12139.2|12103.2|12044.5|12008.5|0
1584435600000|2020-03-17 09:00:00|12165.9|12111.4|12330.9|12303.9|12333.4|12308.9|12158.4|12111.4|4902
1584435900000|2020-03-17 09:05:00|12328.4|12301.4|12268.4|12241.4|12328.4|12301.4|12263.4|12236.4|3953
1584436200000|2020-03-17 09:10:00|12270.9|12243.9|12233.4|12206.4|12273.4|12248.9|12233.4|12206.4|1595
1584436500000|2020-03-17 09:15:00|12235.9|12203.9|12208.4|12183.9|12265.9|12238.9|12208.4|12181.4|3394
1584436800000|2020-03-17 09:20:00|12210.9|12181.4|12205.9|12178.9|12225.9|12198.9|12180.9|12153.9|1568
1584437100000|2020-03-17 09:25:00|12203.4|12171.4|12178.4|12151.4|12203.4|12171.4|12160.9|12133.9|1791
1584437400000|2020-03-17 09:30:00|12180.9|12156.4|12110.9|12083.9|12180.9|12156.4|12100.9|12076.4|3489
1584437700000|2020-03-17 09:35:00|12108.4|12086.4|12163.4|12136.4|12163.4|12136.4|12105.9|12078.9|2077
1584438000000|2020-03-17 09:40:00|12160.9|12133.9|12155.9|12131.4|12173.4|12148.9|12130.9|12106.4|857
1584438300000|2020-03-17 09:45:00|12153.4|12126.4|12195.9|12171.4|12233.4|12206.4|12145.9|12121.4|1450
1584438600000|2020-03-17 09:50:00|12198.4|12176.4|12128.4|12101.4|12205.9|12181.4|12103.4|12078.9|1602
1584438900000|2020-03-17 09:55:00|12130.9|12106.4|12183.4|12158.9|12215.9|12191.4|12113.4|12088.9|1562
1584439200000|2020-03-17 10:00:00|12185.9|12156.4|12238.4|12211.4|12240.9|12216.4|12158.4|12133.9|1422
1584439500000|2020-03-17 10:05:00|12235.9|12208.9|12213.4|12188.9|12238.4|12213.9|12200.9|12176.4|731
1584439800000|2020-03-17 10:10:00|12215.9|12191.4|12253.4|12228.9|12268.4|12243.9|12213.4|12191.4|1015
1584440100000|2020-03-17 10:15:00|12258.4|12231.4|12265.9|12241.4|12270.9|12243.9|12230.9|12203.9|1126
1584440400000|2020-03-17 10:20:00|12268.4|12243.9|12305.9|12281.4|12328.4|12301.4|12253.4|12228.9|1601
1584440700000|2020-03-17 10:25:00|12303.4|12276.4|12303.4|12278.9|12325.9|12301.4|12290.9|12263.9|1268
1584441000000|2020-03-17 10:30:00|12305.9|12276.4|12253.4|12226.4|12305.9|12278.9|12240.9|12216.4|1320
1584441300000|2020-03-17 10:35:00|12258.4|12228.9|12270.9|12246.4|12300.9|12273.9|12238.4|12213.9|1342
1584441600000|2020-03-17 10:40:00|12273.4|12248.9|12233.4|12208.9|12273.4|12248.9|12228.4|12201.4|1328
1584441900000|2020-03-17 10:45:00|12235.9|12211.4|12258.4|12233.9|12265.9|12238.9|12233.4|12208.9|1458
1584442200000|2020-03-17 10:50:00|12260.9|12236.4|12285.9|12261.4|12290.9|12266.4|12235.9|12211.4|810
1584442500000|2020-03-17 10:55:00|12288.4|12266.4|12353.4|12328.9|12353.4|12328.9|12288.4|12263.9|1031
1584442800000|2020-03-17 11:00:00|12350.9|12326.4|12310.9|12283.9|12353.4|12328.9|12290.9|12263.9|786
1584443100000|2020-03-17 11:05:00|12313.4|12286.4|12333.4|12306.4|12333.4|12308.9|12303.4|12276.4|588
1584443400000|2020-03-17 11:10:00|12335.9|12311.4|12315.9|12291.4|12338.4|12313.9|12278.4|12253.9|944
1584443700000|2020-03-17 11:15:00|12318.4|12293.9|12303.4|12278.9|12328.4|12303.9|12288.4|12263.9|1022
1584444000000|2020-03-17 11:20:00|12300.9|12276.4|12270.9|12246.4|12305.9|12278.9|12243.4|12218.9|1002
1584444300000|2020-03-17 11:25:00|12273.4|12248.9|12248.4|12223.9|12283.4|12256.4|12238.4|12211.4|1217
1584444600000|2020-03-17 11:30:00|12250.9|12226.4|12205.9|12181.4|12258.4|12233.9|12205.9|12181.4|1109
1584444900000|2020-03-17 11:35:00|12203.4|12178.9|12228.4|12201.4|12238.4|12213.9|12200.9|12176.4|750
1584445200000|2020-03-17 11:40:00|12230.9|12206.4|12235.9|12208.9|12250.9|12223.9|12218.4|12193.9|829
1584445500000|2020-03-17 11:45:00|12233.4|12211.4|12240.9|12216.4|12270.9|12243.9|12228.4|12201.4|1516
1584445800000|2020-03-17 11:50:00|12243.4|12221.4|12238.4|12213.9|12278.4|12251.4|12225.9|12201.4|1132
1584446100000|2020-03-17 11:55:00|12240.9|12216.4|12205.9|12178.9|12243.4|12216.4|12198.4|12171.4|591
1584446400000|2020-03-17 12:00:00|12203.4|12181.4|12200.9|12176.4|12225.9|12201.4|12193.4|12168.9|979
1584446700000|2020-03-17 12:05:00|12203.4|12173.9|12203.4|12176.4|12228.4|12201.4|12188.4|12163.9|665
1584447000000|2020-03-17 12:10:00|12198.4|12171.4|12240.9|12213.9|12250.9|12226.4|12198.4|12171.4|923
1584447300000|2020-03-17 12:15:00|12238.4|12216.4|12258.4|12231.4|12258.4|12233.9|12228.4|12203.9|675
1584447600000|2020-03-17 12:20:00|12260.9|12233.9|12273.4|12246.4|12273.4|12248.9|12240.9|12213.9|714
1584447900000|2020-03-17 12:25:00|12268.4|12243.9|12245.9|12218.9|12270.9|12243.9|12240.9|12216.4|495
1584448200000|2020-03-17 12:30:00|12243.4|12216.4|12263.4|12236.4|12270.9|12243.9|12210.9|12183.9|1160
1584448500000|2020-03-17 12:35:00|12260.9|12233.9|12248.4|12221.4|12260.9|12236.4|12225.9|12201.4|867
1584448800000|2020-03-17 12:40:00|12250.9|12223.9|12233.4|12208.9|12255.9|12228.9|12223.4|12198.9|689
1584449100000|2020-03-17 12:45:00|12230.9|12206.4|12225.9|12198.9|12238.4|12213.9|12210.9|12183.9|1015
1584449400000|2020-03-17 12:50:00|12223.4|12201.4|12218.4|12193.9|12235.9|12211.4|12198.4|12173.9|705
1584449700000|2020-03-17 12:55:00|12220.9|12196.4|12255.9|12231.4|12268.4|12241.4|12218.4|12193.9|660
1584450000000|2020-03-17 13:00:00|12263.4|12228.9|12285.9|12261.4|12288.4|12263.9|12258.4|12228.9|1941
1584450300000|2020-03-17 13:05:00|12288.4|12263.9|12295.9|12268.9|12308.4|12283.9|12278.4|12251.4|876
1584450600000|2020-03-17 13:10:00|12298.4|12271.4|12278.4|12251.4|12303.4|12276.4|12268.4|12243.9|786
1584450900000|2020-03-17 13:15:00|12280.9|12253.9|12250.9|12226.4|12298.4|12273.9|12250.9|12226.4|860
1584451200000|2020-03-17 13:20:00|12253.4|12231.4|12248.4|12223.9|12278.4|12253.9|12230.9|12206.4|1521
1584451500000|2020-03-17 13:25:00|12250.9|12221.4|12285.9|12261.4|12295.9|12271.4|12245.9|12218.9|1033
1584451800000|2020-03-17 13:30:00|12280.9|12258.9|12298.4|12271.4|12345.9|12318.9|12250.9|12223.9|3033
1584452100000|2020-03-17 13:35:00|12300.9|12273.9|12205.9|12181.4|12300.9|12273.9|12193.4|12166.4|2592
1584452400000|2020-03-17 13:40:00|12198.4|12173.9|12183.4|12156.4|12230.9|12206.4|12178.4|12153.9|1797
1584452700000|2020-03-17 13:45:00|12185.9|12158.9|12230.9|12203.9|12283.4|12258.9|12183.4|12158.9|2511
1584453000000|2020-03-17 13:50:00|12228.4|12201.4|12178.4|12151.4|12240.9|12216.4|12178.4|12151.4|1568
1584453300000|2020-03-17 13:55:00|12180.9|12153.9|12178.4|12153.9|12210.9|12186.4|12160.9|12136.4|1647
1584453600000|2020-03-17 14:00:00|12183.4|12151.4|12223.4|12198.9|12230.9|12203.9|12150.9|12126.4|1952
1584453900000|2020-03-17 14:05:00|12225.9|12201.4|12243.4|12218.9|12268.4|12241.4|12215.9|12188.9|1507
1584454200000|2020-03-17 14:10:00|12240.9|12216.4|12285.9|12261.4|12300.9|12273.9|12240.9|12216.4|1536
1584454500000|2020-03-17 14:15:00|12288.4|12263.9|12313.4|12288.9|12328.4|12303.9|12260.9|12233.9|1554
1584454800000|2020-03-17 14:20:00|12315.9|12291.4|12308.4|12281.4|12348.4|12323.9|12293.4|12268.9|1204
1584455100000|2020-03-17 14:25:00|12310.9|12283.9|12358.4|12333.9|12378.4|12353.9|12310.9|12281.4|1052
1584455400000|2020-03-17 14:30:00|12360.9|12336.4|12348.4|12321.4|12398.4|12373.9|12340.9|12316.4|1966
1584455700000|2020-03-17 14:35:00|12345.9|12318.9|12335.9|12308.9|12388.4|12363.9|12320.9|12293.9|1763
1584456000000|2020-03-17 14:40:00|12338.4|12311.4|12353.4|12326.4|12365.9|12341.4|12313.4|12288.9|1549
1584456300000|2020-03-17 14:45:00|12355.9|12328.9|12380.9|12353.9|12398.4|12373.9|12340.9|12313.9|2419
1584456600000|2020-03-17 14:50:00|12383.4|12356.4|12355.9|12328.9|12383.4|12356.4|12325.9|12301.4|1287
1584456900000|2020-03-17 14:55:00|12353.4|12326.4|12378.4|12353.9|12388.4|12363.9|12328.4|12301.4|1210
1584457200000|2020-03-17 15:00:00|12383.4|12358.9|12385.9|12358.9|12405.9|12378.9|12363.4|12338.9|1789
1584457500000|2020-03-17 15:05:00|12388.4|12361.4|12443.4|12416.4|12453.4|12426.4|12383.4|12358.9|1995
1584457800000|2020-03-17 15:10:00|12440.9|12418.9|12488.4|12463.9|12490.9|12466.4|12438.4|12413.9|1674
1584458100000|2020-03-17 15:15:00|12485.9|12461.4|12513.4|12488.9|12515.9|12488.9|12453.4|12428.9|1629
1584458400000|2020-03-17 15:20:00|12515.9|12491.4|12468.4|12443.9|12525.9|12501.4|12450.9|12426.4|2288
1584458700000|2020-03-17 15:25:00|12470.9|12446.4|12445.9|12421.4|12508.4|12481.4|12445.9|12421.4|1211
1584459000000|2020-03-17 15:30:00|12448.4|12423.9|12480.9|12456.4|12493.4|12468.9|12445.9|12423.9|1539
1584459300000|2020-03-17 15:35:00|12483.4|12458.9|12428.4|12401.4|12483.4|12458.9|12418.4|12393.9|1048
1584459600000|2020-03-17 15:40:00|12425.9|12398.9|12460.9|12436.4|12475.9|12448.9|12420.9|12396.4|915
1584459900000|2020-03-17 15:45:00|12463.4|12438.9|12480.9|12453.9|12495.9|12471.4|12453.4|12428.9|1178
1584460200000|2020-03-17 15:50:00|12478.4|12451.4|12533.4|12506.4|12533.4|12508.9|12475.9|12448.9|1243
1584460500000|2020-03-17 15:55:00|12538.4|12508.9|12533.4|12508.9|12538.4|12513.9|12498.4|12473.9|1510
1584460800000|2020-03-17 16:00:00|12535.9|12506.4|12555.9|12531.4|12560.9|12536.4|12523.4|12496.4|1331
1584461100000|2020-03-17 16:05:00|12558.4|12528.9|12608.4|12581.4|12610.9|12583.9|12558.4|12528.9|1963
1584461400000|2020-03-17 16:10:00|12605.9|12583.9|12613.4|12586.4|12620.9|12596.4|12588.4|12563.9|931
1584461700000|2020-03-17 16:15:00|12610.9|12583.9|12543.4|12516.4|12610.9|12583.9|12515.9|12488.9|1615
1584462000000|2020-03-17 16:20:00|12545.9|12518.9|12498.4|12473.9|12548.4|12521.4|12480.9|12456.4|1271
1584462300000|2020-03-17 16:25:00|12500.9|12471.4|12465.9|12438.9|12505.9|12481.4|12455.9|12428.9|917
1584462600000|2020-03-17 16:30:00|12463.4|12441.4|12460.9|12436.4|12485.9|12458.9|12435.9|12411.4|1240
1584462900000|2020-03-17 16:35:00|12458.4|12433.9|12428.4|12401.4|12460.9|12436.4|12425.9|12398.9|1252
1584463200000|2020-03-17 16:40:00|12425.9|12403.9|12418.4|12391.4|12438.4|12411.4|12403.4|12378.9|754
1584463500000|2020-03-17 16:45:00|12415.9|12393.9|12415.9|12388.9|12440.9|12416.4|12410.9|12386.4|528
1584463800000|2020-03-17 16:50:00|12413.4|12386.4|12400.9|12373.9|12418.4|12391.4|12378.4|12353.9|979
1584464100000|2020-03-17 16:55:00|12403.4|12376.4|12453.4|12426.4|12453.4|12428.9|12393.4|12368.9|532
1584464400000|2020-03-17 17:00:00|12455.9|12428.9|12445.9|12418.9|12480.9|12456.4|12435.9|12411.4|676
1584464700000|2020-03-17 17:05:00|12448.4|12421.4|12420.9|12393.9|12475.9|12448.9|12413.4|12386.4|649
1584465000000|2020-03-17 17:10:00|12418.4|12391.4|12395.9|12371.4|12425.9|12401.4|12388.4|12363.9|1294
1584465300000|2020-03-17 17:15:00|12393.4|12368.9|12383.4|12358.9|12408.4|12381.4|12375.9|12348.9|1544
1584465600000|2020-03-17 17:20:00|12385.9|12356.4|12363.4|12338.9|12388.4|12361.4|12335.9|12311.4|3305
1584465900000|2020-03-17 17:25:00|12365.9|12341.4|12363.4|12336.4|12370.9|12346.4|12340.9|12316.4|1037
1584466200000|2020-03-17 17:30:00|12360.9|12338.9|12395.9|12371.4|12415.9|12388.9|12348.4|12323.9|983
1584466500000|2020-03-17 17:35:00|12393.4|12368.9|12435.9|12411.4|12438.4|12413.9|12380.9|12356.4|947
1584466800000|2020-03-17 17:40:00|12438.4|12408.9|12458.4|12433.9|12460.9|12433.9|12425.9|12401.4|1045
1584467100000|2020-03-17 17:45:00|12455.9|12431.4|12475.9|12451.4|12498.4|12471.4|12450.9|12426.4|360
1584467400000|2020-03-17 17:50:00|12478.4|12453.9|12465.9|12438.9|12498.4|12471.4|12450.9|12426.4|300
1584467700000|2020-03-17 17:55:00|12463.4|12436.4|12475.9|12448.9|12490.9|12463.9|12455.9|12431.4|214
1584468000000|2020-03-17 18:00:00|12473.4|12446.4|12478.4|12453.9|12495.9|12468.9|12453.4|12426.4|398
1584468300000|2020-03-17 18:05:00|12475.9|12451.4|12523.4|12496.4|12525.9|12501.4|12473.4|12446.4|443
1584468600000|2020-03-17 18:10:00|12525.9|12498.9|12550.9|12526.4|12550.9|12526.4|12513.4|12486.4|770
1584468900000|2020-03-17 18:15:00|12553.4|12523.9|12573.4|12546.4|12575.9|12546.4|12538.4|12511.4|229
1584469200000|2020-03-17 18:20:00|12575.9|12548.9|12523.4|12493.9|12575.9|12551.4|12505.9|12476.4|549
1584469500000|2020-03-17 18:25:00|12520.9|12496.4|12558.4|12531.4|12565.9|12541.4|12513.4|12486.4|350
1584469800000|2020-03-17 18:30:00|12560.9|12536.4|12588.4|12561.4|12595.9|12568.9|12560.9|12536.4|640
1584470100000|2020-03-17 18:35:00|12585.9|12558.9|12588.4|12563.9|12610.9|12583.9|12565.9|12538.9|647
1584470400000|2020-03-17 18:40:00|12585.9|12561.4|12555.9|12528.9|12590.9|12566.4|12553.4|12526.4|515
1584470700000|2020-03-17 18:45:00|12558.4|12531.4|12508.4|12483.9|12563.4|12538.9|12498.4|12471.4|499
1584471000000|2020-03-17 18:50:00|12510.9|12481.4|12490.9|12463.9|12528.4|12501.4|12470.9|12443.9|518
1584471300000|2020-03-17 18:55:00|12488.4|12461.4|12530.9|12503.9|12535.9|12508.9|12485.9|12461.4|376
1584471600000|2020-03-17 19:00:00|12528.4|12501.4|12420.9|12391.4|12528.4|12503.9|12415.9|12386.4|911
1584471900000|2020-03-17 19:05:00|12418.4|12393.9|12450.9|12423.9|12478.4|12451.4|12413.4|12386.4|999
1584472200000|2020-03-17 19:10:00|12453.4|12426.4|12458.4|12431.4|12468.4|12438.9|12440.9|12413.9|743
1584472500000|2020-03-17 19:15:00|12455.9|12428.9|12473.4|12443.9|12485.9|12461.4|12455.9|12428.9|297
1584472800000|2020-03-17 19:20:00|12468.4|12441.4|12463.4|12436.4|12480.9|12453.9|12445.9|12418.9|282
1584473100000|2020-03-17 19:25:00|12465.9|12438.9|12455.9|12428.9|12468.4|12441.4|12438.4|12413.9|231
1584473400000|2020-03-17 19:30:00|12453.4|12426.4|12488.4|12458.9|12495.9|12468.9|12450.9|12423.9|141
1584473700000|2020-03-17 19:35:00|12485.9|12461.4|12515.9|12486.4|12518.4|12491.4|12485.9|12461.4|152
1584474000000|2020-03-17 19:40:00|12518.4|12488.9|12549.7|12527.7|12558.4|12531.4|12513.4|12486.4|434
1584474300000|2020-03-17 19:45:00|12548.4|12526.4|12535.9|12513.9|12550.9|12528.9|12515.9|12493.9|266
1584474600000|2020-03-17 19:50:00|12537.2|12515.2|12503.4|12481.4|12554.7|12532.7|12468.4|12446.4|1037
1584474900000|2020-03-17 19:55:00|12504.7|12482.7|12583.4|12561.4|12583.4|12561.4|12503.4|12481.4|956
1584475200000|2020-03-17 20:00:00|12582.2|12560.2|12557.2|12535.2|12583.4|12561.4|12534.7|12512.7|251
1584475500000|2020-03-17 20:05:00|12555.9|12533.9|12568.4|12546.4|12575.9|12553.9|12548.4|12526.4|317
1584475800000|2020-03-17 20:10:00|12567.2|12545.2|12533.4|12511.4|12568.4|12546.4|12533.4|12511.4|116
1584476100000|2020-03-17 20:15:00|12532.2|12510.2|12534.7|12512.7|12534.7|12512.7|12520.9|12498.9|262
1584476400000|2020-03-17 20:20:00|12535.9|12513.9|12540.9|12518.9|12540.9|12518.9|12532.2|12510.2|226
1584476700000|2020-03-17 20:25:00|12542.2|12520.2|12545.9|12523.9|12547.2|12525.2|12540.9|12518.9|89
1584477000000|2020-03-17 20:30:00|12547.2|12525.2|12530.9|12508.9|12548.4|12526.4|12530.9|12508.9|111
1584477300000|2020-03-17 20:35:00|12532.2|12510.2|12535.9|12513.9|12537.2|12515.2|12530.9|12508.9|89
1584477600000|2020-03-17 20:40:00|12537.2|12515.2|12542.2|12520.2|12542.2|12520.2|12537.2|12515.2|32
1584477900000|2020-03-17 20:45:00|12539.7|12517.7|12537.2|12515.2|12542.2|12520.2|12537.2|12515.2|24
1584478200000|2020-03-17 20:50:00|12534.7|12512.7|12538.4|12516.4|12540.9|12518.9|12534.7|12512.7|21
1584478500000|2020-03-17 20:55:00|12539.7|12517.7|12535.9|12513.9|12543.4|12521.4|12534.7|12512.7|38
1584478800000|2020-03-17 21:00:00|12534.7|12512.7|12534.7|12512.7|12535.9|12513.9|12534.7|12512.7|8
1584479100000|2020-03-17 21:05:00|12535.9|12513.9|12545.9|12523.9|12552.2|12530.2|12535.9|12513.9|11
1584479400000|2020-03-17 21:10:00|12574.7|12552.7|12555.9|12533.9|12574.7|12552.7|12554.7|12532.7|11
1584479700000|2020-03-17 21:15:00|12558|12522|12562.9|12526.9|12565.8|12529.8|12554|12518|0
1584480000000|2020-03-17 21:20:00|12564.7|12528.7|12564.2|12528.2|12566.1|12530.1|12559.7|12523.7|0
1584480300000|2020-03-17 21:25:00|12564.5|12528.5|12566.8|12530.8|12566.8|12530.8|12562.7|12526.7|0
1584480600000|2020-03-17 21:30:00|12566.7|12530.7|12559.5|12523.5|12567.4|12531.4|12558|12522|0
1584480900000|2020-03-17 21:35:00|12559.2|12523.2|12559.4|12523.4|12559.5|12523.5|12558|12522|0
1584481200000|2020-03-17 21:40:00|12559.8|12523.8|12558.5|12522.5|12562|12526|12558|12522|0
1584481500000|2020-03-17 21:45:00|12559|12523|12530.4|12494.4|12559|12523|12523.9|12487.9|0
1584481800000|2020-03-17 21:50:00|12538.5|12502.5|12538.6|12502.6|12539.5|12503.5|12519|12483|0
1584482100000|2020-03-17 21:55:00|12538.9|12502.9|12548.4|12512.4|12553|12517|12538.9|12502.9|0
1584482400000|2020-03-17 22:00:00|12533.7|12497.7|12579.8|12543.8|12608.1|12572.1|12528.6|12492.6|0
1584482700000|2020-03-17 22:05:00|12581.8|12545.8|12587.4|12551.4|12598.6|12562.6|12575.7|12539.7|0
1584483000000|2020-03-17 22:10:00|12587.9|12551.9|12563.3|12527.3|12588.4|12552.4|12535|12499|0
1584483300000|2020-03-17 22:15:00|12562.8|12526.8|12538.8|12502.8|12578.6|12542.6|12538.3|12502.3|0
1584483600000|2020-03-17 22:20:00|12537.8|12501.8|12522.6|12486.6|12538.3|12502.3|12506.3|12470.3|0
1584483900000|2020-03-17 22:25:00|12527.6|12491.6|12565.9|12529.9|12573.6|12537.6|12520.5|12484.5|0
1584484200000|2020-03-17 22:30:00|12565.5|12529.5|12540|12504|12597.5|12561.5|12529.9|12493.9|0
1584484500000|2020-03-17 22:35:00|12537.5|12501.5|12531.2|12495.2|12553.1|12517.1|12513.9|12477.9|0
1584484800000|2020-03-17 22:40:00|12529.2|12493.2|12478.9|12442.9|12538.3|12502.3|12474.8|12438.8|0
1584485100000|2020-03-17 22:45:00|12479.9|12443.9|12449.4|12413.4|12498.8|12462.8|12422.9|12386.9|0
1584485400000|2020-03-17 22:50:00|12448.3|12412.3|12474|12438|12480.7|12444.7|12434.9|12398.9|0
1584485700000|2020-03-17 22:55:00|12473.5|12437.5|12468.5|12432.5|12478.6|12442.6|12445.1|12409.1|0
1584486000000|2020-03-17 23:00:00|12467.9|12431.9|12442.5|12406.5|12469.5|12433.5|12439|12403|0
1584486300000|2020-03-17 23:05:00|12441|12405|12409.2|12373.2|12447.6|12411.6|12396.3|12360.3|0
1584486600000|2020-03-17 23:10:00|12408.7|12372.7|12417.1|12381.1|12432.9|12396.9|12373.9|12337.9|0
1584486900000|2020-03-17 23:15:00|12416.6|12380.6|12479.5|12443.5|12495.2|12459.2|12414.1|12378.1|0
1584487200000|2020-03-17 23:20:00|12480|12444|12420|12384|12483.5|12447.5|12414.4|12378.4|0
1584487500000|2020-03-17 23:25:00|12421|12385|12400.6|12364.6|12434.7|12398.7|12379.9|12343.9|0
1584487800000|2020-03-17 23:30:00|12400.1|12364.1|12389.3|12353.3|12437.4|12401.4|12389.3|12353.3|0
1584488100000|2020-03-17 23:35:00|12390.3|12354.3|12366.8|12330.8|12397.4|12361.4|12344|12308|0
1584488400000|2020-03-17 23:40:00|12364.8|12328.8|12358.3|12322.3|12396.9|12360.9|12353.8|12317.8|0
1584488700000|2020-03-17 23:45:00|12359.3|12323.3|12295.6|12259.6|12377.3|12341.3|12283.4|12247.4|0
1584489000000|2020-03-17 23:50:00|12296.6|12260.6|12285.8|12249.8|12309.7|12273.7|12255.9|12219.9|0
1584489300000|2020-03-17 23:55:00|12285.3|12249.3|12305.7|12269.7|12312.8|12276.8|12275.1|12239.1|0
1584489600000|2020-03-18 00:00:00|12307.7|12271.7|12351.1|12315.1|12354.2|12318.2|12285.4|12249.4|0
1584489900000|2020-03-18 00:05:00|12351.6|12315.6|12340.9|12304.9|12351.6|12315.6|12297.2|12261.2|0
1584490200000|2020-03-18 00:10:00|12340.4|12304.4|12363.4|12327.4|12385.7|12349.7|12332.5|12296.5|0
1584490500000|2020-03-18 00:15:00|12360.8|12324.8|12400.2|12364.2|12450.9|12414.9|12347.6|12311.6|0
1584490800000|2020-03-18 00:20:00|12401.5|12365.5|12373.5|12337.5|12433.4|12397.4|12354.7|12318.7|0
1584491100000|2020-03-18 00:25:00|12373.3|12337.3|12354.6|12318.6|12411.8|12375.8|12350.5|12314.5|0
1584491400000|2020-03-18 00:30:00|12354.1|12318.1|12342.5|12306.5|12372.2|12336.2|12340|12304|0
1584491700000|2020-03-18 00:35:00|12342.3|12306.3|12326.6|12290.6|12356.7|12320.7|12282.1|12246.1|0
1584492000000|2020-03-18 00:40:00|12322.8|12286.8|12300.8|12264.8|12332.9|12296.9|12291.9|12255.9|0
1584492300000|2020-03-18 00:45:00|12301|12265|12341.1|12305.1|12355.1|12319.1|12299.7|12263.7|0
1584492600000|2020-03-18 00:50:00|12340.9|12304.9|12358.3|12322.3|12380.6|12344.6|12337.6|12301.6|0
1584492900000|2020-03-18 00:55:00|12359.5|12323.5|12411|12375|12411.7|12375.7|12356.5|12320.5|0
1584493200000|2020-03-18 01:00:00|12407.2|12371.2|12458.4|12436.4|12477.2|12455.2|12407.2|12371.2|4348
1584493500000|2020-03-18 01:05:00|12459.7|12437.7|12393.4|12371.4|12459.7|12437.7|12385.9|12363.9|3455
1584493800000|2020-03-18 01:10:00|12394.7|12372.7|12398.4|12376.4|12402.2|12380.2|12382.2|12360.2|2458
1584494100000|2020-03-18 01:15:00|12380.9|12358.9|12428.4|12406.4|12449.7|12427.7|12364.7|12342.7|3939
1584494400000|2020-03-18 01:20:00|12429.7|12407.7|12437.2|12415.2|12452.2|12430.2|12414.7|12392.7|1996
1584494700000|2020-03-18 01:25:00|12439.7|12417.7|12452.2|12430.2|12477.2|12455.2|12432.2|12410.2|2945
1584495000000|2020-03-18 01:30:00|12450.9|12428.9|12495.9|12473.9|12495.9|12473.9|12432.2|12410.2|15636
1584495300000|2020-03-18 01:35:00|12493.4|12471.4|12532.2|12510.2|12532.2|12510.2|12474.7|12452.7|10886
1584495600000|2020-03-18 01:40:00|12528.4|12506.4|12527.2|12505.2|12544.7|12522.7|12495.9|12473.9|7857
1584495900000|2020-03-18 01:45:00|12529.7|12507.7|12597.2|12575.2|12604.7|12582.7|12529.7|12507.7|6523
1584496200000|2020-03-18 01:50:00|12595.9|12573.9|12597.2|12575.2|12622.2|12600.2|12583.4|12561.4|8004
1584496500000|2020-03-18 01:55:00|12599.7|12577.7|12574.7|12552.7|12599.7|12577.7|12558.4|12536.4|5837
1584496800000|2020-03-18 02:00:00|12577.2|12555.2|12529.7|12507.7|12582.2|12560.2|12527.2|12505.2|4948
1584497100000|2020-03-18 02:05:00|12532.2|12510.2|12519.7|12497.7|12544.7|12522.7|12509.7|12487.7|4675
1584497400000|2020-03-18 02:10:00|12520.9|12498.9|12494.7|12472.7|12524.7|12502.7|12479.7|12457.7|5564
1584497700000|2020-03-18 02:15:00|12495.9|12473.9|12487.2|12465.2|12497.2|12475.2|12457.2|12435.2|5211
1584498000000|2020-03-18 02:20:00|12485.9|12463.9|12446.3|12424.3|12514.7|12492.7|12438.8|12416.8|3890
1584498300000|2020-03-18 02:25:00|12445|12423|12421.3|12399.3|12451.3|12429.3|12421.3|12399.3|3310
1584498600000|2020-03-18 02:30:00|12423.8|12401.8|12501.3|12479.3|12503.8|12481.8|12423.8|12401.8|3995
1584498900000|2020-03-18 02:35:00|12500|12478|12445|12423|12511.3|12489.3|12438.8|12416.8|4293
1584499200000|2020-03-18 02:40:00|12443.8|12421.8|12492.5|12470.5|12496.3|12474.3|12433.8|12411.8|3888
1584499500000|2020-03-18 02:45:00|12493.8|12471.8|12523.8|12501.8|12528.8|12506.8|12471.3|12449.3|3745
1584499800000|2020-03-18 02:50:00|12526.3|12504.3|12551.3|12529.3|12551.3|12529.3|12516.3|12494.3|3598
1584500100000|2020-03-18 02:55:00|12548.8|12526.8|12548.8|12526.8|12583.8|12561.8|12536.3|12514.3|6265
1584500400000|2020-03-18 03:00:00|12551.3|12529.3|12502.5|12480.5|12553.8|12531.8|12493.8|12471.8|5035
1584500700000|2020-03-18 03:05:00|12503.8|12481.8|12527.5|12505.5|12553.8|12531.8|12502.5|12480.5|3792
1584501000000|2020-03-18 03:10:00|12528.8|12506.8|12538.8|12516.8|12547.5|12525.5|12508.8|12486.8|3869
1584501300000|2020-03-18 03:15:00|12540|12518|12552.5|12530.5|12555|12533|12522.5|12500.5|2722
1584501600000|2020-03-18 03:20:00|12553.8|12531.8|12521.3|12499.3|12573.8|12551.8|12517.5|12495.5|3831
1584501900000|2020-03-18 03:25:00|12520|12498|12546.3|12524.3|12547.5|12525.5|12516.3|12494.3|2520
1584502200000|2020-03-18 03:30:00|12548.8|12526.8|12518.8|12496.8|12551.3|12529.3|12517.5|12495.5|383
1584502500000|2020-03-18 03:35:00|12520|12498|12512.5|12490.5|12522.5|12500.5|12506.3|12484.3|730
1584502800000|2020-03-18 03:40:00|12511.3|12489.3|12522.5|12500.5|12543.8|12521.8|12511.3|12489.3|821
1584503100000|2020-03-18 03:45:00|12523.8|12501.8|12506.3|12484.3|12526.3|12504.3|12506.3|12484.3|351
1584503400000|2020-03-18 03:50:00|12508.8|12486.8|12511.3|12489.3|12513.8|12491.8|12491.3|12469.3|1032
1584503700000|2020-03-18 03:55:00|12510|12488|12512.5|12490.5|12513.8|12491.8|12502.5|12480.5|280
1584504000000|2020-03-18 04:00:00|12513.8|12491.8|12503.8|12481.8|12516.3|12494.3|12496.3|12474.3|483
1584504300000|2020-03-18 04:05:00|12502.5|12480.5|12521.3|12499.3|12521.3|12499.3|12501.3|12479.3|374
1584504600000|2020-03-18 04:10:00|12523.8|12501.8|12535|12513|12541.3|12519.3|12523.8|12501.8|408
1584504900000|2020-03-18 04:15:00|12536.3|12514.3|12517.5|12495.5|12536.3|12514.3|12500|12478|549
1584505200000|2020-03-18 04:20:00|12516.3|12494.3|12527.5|12505.5|12536.3|12514.3|12506.3|12484.3|290
1584505500000|2020-03-18 04:25:00|12528.8|12506.8|12513.8|12491.8|12531.3|12509.3|12512.5|12490.5|277
1584505800000|2020-03-18 04:30:00|12515|12493|12533.8|12511.8|12537.5|12515.5|12513.8|12491.8|460
1584506100000|2020-03-18 04:35:00|12535|12513|12508.8|12486.8|12537.5|12515.5|12506.3|12484.3|316
1584506400000|2020-03-18 04:40:00|12510|12488|12507.5|12485.5|12521.3|12499.3|12503.8|12481.8|401
1584506700000|2020-03-18 04:45:00|12506.3|12484.3|12511.3|12489.3|12518.8|12496.8|12501.3|12479.3|381
1584507000000|2020-03-18 04:50:00|12510|12488|12517.5|12495.5|12533.8|12511.8|12510|12488|538
1584507300000|2020-03-18 04:55:00|12518.8|12496.8|12501.3|12479.3|12523.8|12501.8|12501.3|12479.3|1068
1584507600000|2020-03-18 05:00:00|12503.8|12481.8|12451.3|12429.3|12522.5|12500.5|12448.8|12426.8|7407
1584507900000|2020-03-18 05:05:00|12448.8|12426.8|12466.3|12444.3|12473.8|12451.8|12448.8|12426.8|4091
1584508200000|2020-03-18 05:10:00|12465|12443|12433.8|12411.8|12466.3|12444.3|12433.8|12411.8|4088
1584508500000|2020-03-18 05:15:00|12436.3|12414.3|12386.3|12364.3|12441.3|12419.3|12383.8|12361.8|6296
1584508800000|2020-03-18 05:20:00|12383.8|12361.8|12376.3|12354.3|12403.8|12381.8|12363.8|12341.8|3965
1584509100000|2020-03-18 05:25:00|12373.8|12351.8|12343.8|12321.8|12381.3|12359.3|12331.3|12309.3|5096
1584509400000|2020-03-18 05:30:00|12341.3|12319.3|12346.3|12324.3|12348.8|12326.8|12303.8|12281.8|4134
1584509700000|2020-03-18 05:35:00|12342.5|12320.5|12308.8|12286.8|12351.3|12329.3|12301.3|12279.3|4980
1584510000000|2020-03-18 05:40:00|12306.3|12284.3|12313.8|12291.8|12333.8|12311.8|12301.3|12279.3|4790
1584510300000|2020-03-18 05:45:00|12312.5|12290.5|12318.8|12296.8|12321.3|12299.3|12301.3|12279.3|4545
1584510600000|2020-03-18 05:50:00|12317.5|12295.5|12263.8|12241.8|12318.8|12296.8|12252.5|12230.5|4585
1584510900000|2020-03-18 05:55:00|12261.3|12239.3|12253.8|12231.8|12273.8|12251.8|12231.3|12209.3|5465
1584511200000|2020-03-18 06:00:00|12251.3|12229.3|12266.3|12244.3|12282.5|12260.5|12246.3|12224.3|3874
1584511500000|2020-03-18 06:05:00|12262.5|12240.5|12261.3|12239.3|12271.3|12249.3|12241.3|12219.3|3599
1584511800000|2020-03-18 06:10:00|12258.8|12236.8|12198.8|12176.8|12258.8|12236.8|12186.3|12164.3|6896
1584512100000|2020-03-18 06:15:00|12196.3|12174.3|12188.8|12166.8|12215|12193|12176.3|12154.3|4283
1584512400000|2020-03-18 06:20:00|12190|12168|12151.3|12129.3|12198.8|12176.8|12148.8|12126.8|4867
1584512700000|2020-03-18 06:25:00|12152.5|12130.5|12163.8|12141.8|12173.8|12151.8|12138.8|12116.8|7628
1584513000000|2020-03-18 06:30:00|12167.5|12145.5|12136.3|12114.3|12198.8|12176.8|12133.8|12111.8|8711
1584513300000|2020-03-18 06:35:00|12138.8|12116.8|12130|12108|12161.3|12139.3|12128.8|12106.8|6199
1584513600000|2020-03-18 06:40:00|12128.8|12106.8|12061.3|12039.3|12141.3|12119.3|12058.8|12036.8|8267
1584513900000|2020-03-18 06:45:00|12060|12038|12048.8|12026.8|12081.3|12059.3|12048.8|12026.8|10530
1584514200000|2020-03-18 06:50:00|12051.3|12029.3|12006.3|11984.3|12061.3|12039.3|12006.3|11984.3|9077
1584514500000|2020-03-18 06:55:00|12008.8|11986.8|12013.8|11991.8|12058.8|12036.8|12001.3|11979.3|12967
1584514800000|2020-03-18 07:00:00|12011.3|11989.3|12013.8|11991.8|12033.8|12011.8|11972.5|11950.5|5985
1584515100000|2020-03-18 07:05:00|12015|11993|12030|12008|12037.5|12015.5|11986.3|11964.3|6130
1584515400000|2020-03-18 07:10:00|12031.3|12009.3|12028.8|12006.8|12048.8|12026.8|12018.8|11996.8|2239
1584515700000|2020-03-18 07:15:00|12027.5|12005.5|12006.3|11984.3|12035|12013|12001.3|11979.3|1841
1584516000000|2020-03-18 07:20:00|12005|11983|11945|11923|12006.3|11984.3|11945|11923|2965
1584516300000|2020-03-18 07:25:00|11943.8|11921.8|11948.8|11926.8|11966.3|11944.3|11925|11903|2434
1584516600000|2020-03-18 07:30:00|11943.8|11921.8|11978.8|11956.8|11986.3|11964.3|11931.3|11909.3|2143
1584516900000|2020-03-18 07:35:00|11976.3|11954.3|11998.8|11976.8|12001.3|11979.3|11957.5|11935.5|1764
1584517200000|2020-03-18 07:40:00|12001.3|11979.3|12003.8|11981.8|12013.8|11991.8|11983.8|11961.8|2155
1584517500000|2020-03-18 07:45:00|12002.5|11980.5|11946.3|11924.3|12003.8|11981.8|11941.3|11919.3|1761
1584517800000|2020-03-18 07:50:00|11948.8|11926.8|11993.8|11971.8|11996.3|11974.3|11946.3|11924.3|2288
1584518100000|2020-03-18 07:55:00|11992.5|11970.5|12027.5|12005.5|12033.8|12011.8|11991.3|11969.3|2418
1584518400000|2020-03-18 08:00:00|12030|12008|12087.5|12063|12120|12095.5|12027.5|12003|6438
1584518700000|2020-03-18 08:05:00|12090|12060.5|11992.5|11968|12097.5|12073|11950|11923|4608
1584519000000|2020-03-18 08:10:00|11990|11965.5|11922.5|11898|11995|11968|11922.5|11898|4449
1584519300000|2020-03-18 08:15:00|11925|11900.5|11982.5|11955.5|11982.5|11958|11922.5|11898|1454
1584519600000|2020-03-18 08:20:00|11985|11958|11970|11943|12000|11973|11967.5|11943|1625
1584519900000|2020-03-18 08:25:00|11962.5|11938|11925|11898|11977.5|11950.5|11925|11898|2244
1584520200000|2020-03-18 08:30:00|11943.3|11907.3|11955.5|11919.5|12011.2|11975.2|11912.5|11876.5|0
1584520500000|2020-03-18 08:35:00|11950.5|11914.5|12016.7|11980.7|12047.9|12011.9|11940.7|11904.7|409
1584520800000|2020-03-18 08:40:00|12011.8|11975.8|12041.3|12005.3|12055.6|12019.6|11991.7|11955.7|0
1584521100000|2020-03-18 08:45:00|12041.4|12005.4|12036.5|12000.5|12054.5|12018.5|11997.1|11961.1|0
1584521400000|2020-03-18 08:50:00|12031.6|11995.6|11961|11925|12031.6|11995.6|11946.3|11910.3|0
1584521700000|2020-03-18 08:55:00|11961.6|11925.6|11910.9|11874.9|11989.6|11953.6|11901.5|11865.5|0
1584522000000|2020-03-18 09:00:00|11942.5|11915.5|11977.5|11950.5|11982.5|11958|11937.5|11913|853
1584522300000|2020-03-18 09:05:00|11975|11953|12010|11985.5|12015|11990.5|11970|11945.5|730
1584522600000|2020-03-18 09:10:00|12007.5|11983|11992.5|11965.5|12017.5|11990.5|11987.5|11963|376
1584522900000|2020-03-18 09:15:00|11990|11963|11942.5|11915.5|11992.5|11968|11935|11908|1018
1584523200000|2020-03-18 09:20:00|11940|11918|11922.5|11895.5|11957.5|11930.5|11917.5|11890.5|939
1584523500000|2020-03-18 09:25:00|11920|11898|11920|11895.5|11927.5|11900.5|11910|11885.5|1146
1584523800000|2020-03-18 09:30:00|11922.5|11893|11947.5|11923|11955|11928|11912.5|11888|1085
1584524100000|2020-03-18 09:35:00|11945|11920.5|11937.5|11910.5|11972.5|11948|11925|11900.5|918
1584524400000|2020-03-18 09:40:00|11935|11913|11937.5|11910.5|11945|11920.5|11922.5|11898|443
1584524700000|2020-03-18 09:45:00|11935|11908|11937.5|11910.5|11945|11920.5|11922.5|11898|188
1584525000000|2020-03-18 09:50:00|11935|11908|11917.5|11893|11942.5|11918|11917.5|11893|253
1584525300000|2020-03-18 09:55:00|11920|11895.5|11942.5|11918|11942.5|11918|11917.5|11893|159
1584525600000|2020-03-18 10:00:00|11940|11915.5|11940|11913|11955|11930.5|11935|11908|326
1584525900000|2020-03-18 10:05:00|11942.5|11915.5|11925|11900.5|11952.5|11928|11925|11898|231
1584526200000|2020-03-18 10:10:00|11927.5|11903|11917.5|11893|11930|11903|11912.5|11885.5|515
1584526500000|2020-03-18 10:15:00|11920|11895.5|11915|11890.5|11932.5|11908|11910|11885.5|447
1584526800000|2020-03-18 10:20:00|11912.5|11888|11877.5|11850.5|11917.5|11893|11875|11850.5|1097
1584527100000|2020-03-18 10:25:00|11875|11848|11845|11820.5|11875|11850.5|11835|11808|1622
1584527400000|2020-03-18 10:30:00|11842.5|11818|11837.5|11810.5|11847.5|11820.5|11832.5|11805.5|914
1584527700000|2020-03-18 10:35:00|11835|11808|11820|11793|11835|11808|11812.5|11788|1004
1584528000000|2020-03-18 10:40:00|11822.5|11795.5|11820|11795.5|11827.5|11803|11815|11790.5|595
1584528300000|2020-03-18 10:45:00|11817.5|11793|11822.5|11798|11827.5|11803|11815|11790.5|410
1584528600000|2020-03-18 10:50:00|11820|11795.5|11812.5|11788|11825|11800.5|11807.5|11783|309
1584528900000|2020-03-18 10:55:00|11815|11785.5|11825|11798|11825|11800.5|11805|11780.5|552
1584529200000|2020-03-18 11:00:00|11827.5|11800.5|11810|11783|11842.5|11818|11805|11780.5|658
1584529500000|2020-03-18 11:05:00|11807.5|11780.5|11795|11770.5|11807.5|11780.5|11787.5|11763|550
1584529800000|2020-03-18 11:10:00|11792.5|11768|11795|11768|11805|11780.5|11775|11750.5|727
1584530100000|2020-03-18 11:15:00|11792.5|11765.5|11802.5|11775.5|11802.5|11775.5|11782.5|11758|531
1584530400000|2020-03-18 11:20:00|11800|11773|11830|11805.5|11835|11810.5|11797.5|11773|810
1584530700000|2020-03-18 11:25:00|11832.5|11808|11867.5|11843|11870|11843|11830|11805.5|821
1584531000000|2020-03-18 11:30:00|11865|11840.5|11870|11845.5|11900|11875.5|11862.5|11835.5|696
1584531300000|2020-03-18 11:35:00|11867.5|11843|11842.5|11815.5|11870|11845.5|11840|11813|805
1584531600000|2020-03-18 11:40:00|11840|11820.5|11840|11813|11855|11828|11817.5|11793|804
1584531900000|2020-03-18 11:45:00|11837.5|11810.5|11845|11820.5|11855|11830.5|11837.5|11810.5|496
1584532200000|2020-03-18 11:50:00|11847.5|11823|11850|11825.5|11877.5|11853|11845|11820.5|787
1584532500000|2020-03-18 11:55:00|11847.5|11823|11867.5|11840.5|11882.5|11855.5|11845|11820.5|499
1584532800000|2020-03-18 12:00:00|11865|11843|11867.5|11840.5|11880|11855.5|11865|11838|268
1584533100000|2020-03-18 12:05:00|11860|11838|11840|11815.5|11862.5|11838|11840|11815.5|551
1584533400000|2020-03-18 12:10:00|11837.5|11813|11832.5|11805.5|11840|11813|11820|11795.5|402
1584533700000|2020-03-18 12:15:00|11830|11803|11877.5|11853|11880|11853|11827.5|11803|513
1584534000000|2020-03-18 12:20:00|11880|11855.5|11865|11838|11890|11863|11865|11838|701
1584534300000|2020-03-18 12:25:00|11862.5|11840.5|11890|11865.5|11897.5|11873|11860|11835.5|629
1584534600000|2020-03-18 12:30:00|11897.5|11873|11855|11830.5|11900|11875.5|11845|11820.5|757
1584534900000|2020-03-18 12:35:00|11850|11825.5|11845|11818|11875|11848|11840|11815.5|542
1584535200000|2020-03-18 12:40:00|11847.5|11820.5|11875|11848|11875|11850.5|11837.5|11813|398
1584535500000|2020-03-18 12:45:00|11877.5|11853|11897.5|11873|11925|11900.5|11870|11845.5|1259
1584535800000|2020-03-18 12:50:00|11900|11875.5|11910|11885.5|11910|11885.5|11890|11863|458
1584536100000|2020-03-18 12:55:00|11907.5|11883|11912.5|11885.5|11920|11893|11892.5|11868|831
1584536400000|2020-03-18 13:00:00|11910|11883|11917.5|11893|11920|11893|11892.5|11868|450
1584536700000|2020-03-18 13:05:00|11915|11890.5|11872.5|11845.5|11922.5|11895.5|11865|11840.5|496
1584537000000|2020-03-18 13:10:00|11870|11843|11857.5|11833|11875|11850.5|11847.5|11823|204
1584537300000|2020-03-18 13:15:00|11860|11830.5|11825|11798|11865|11840.5|11822.5|11798|725
1584537600000|2020-03-18 13:20:00|11827.5|11800.5|11795|11770.5|11827.5|11800.5|11782.5|11758|1198
1584537900000|2020-03-18 13:25:00|11792.5|11768|11822.5|11795.5|11832.5|11808|11775|11750.5|2606
1584538200000|2020-03-18 13:30:00|11820|11798|11977.5|11950.5|12035|12008|11810|11783|6479
1584538500000|2020-03-18 13:35:00|11980|11953|11947.5|11920.5|11980|11953|11922.5|11898|2597
1584538800000|2020-03-18 13:40:00|11945|11918|11987.5|11963|12015|11990.5|11930|11905.5|1715
1584539100000|2020-03-18 13:45:00|11992.5|11965.5|12000|11975.5|12042.5|12018|11972.5|11945.5|1880
1584539400000|2020-03-18 13:50:00|11997.5|11973|12095|12068|12095|12070.5|11987.5|11963|2263
1584539700000|2020-03-18 13:55:00|12097.5|12070.5|12060|12033|12112.5|12088|12032.5|12005.5|1964
1584540000000|2020-03-18 14:00:00|12057.5|12028|12132.5|12105.5|12135|12110.5|12037.5|12013|1442
1584540300000|2020-03-18 14:05:00|12130|12103|12050|12023|12142.5|12118|12045|12018|1840
1584540600000|2020-03-18 14:10:00|12047.5|12020.5|12090|12063|12092.5|12068|12047.5|12020.5|1357
1584540900000|2020-03-18 14:15:00|12087.5|12060.5|12035|12008|12107.5|12080.5|12030|12005.5|1243
1584541200000|2020-03-18 14:20:00|12032.5|12010.5|12000|11973|12055|12030.5|11987.5|11963|1496
1584541500000|2020-03-18 14:25:00|12005|11975.5|12017.5|11993|12020|11995.5|11997.5|11973|920
1584541800000|2020-03-18 14:30:00|12020|11990.5|12022.5|11995.5|12045|12020.5|12002.5|11975.5|1217
1584542100000|2020-03-18 14:35:00|12027.5|11998|12035|12008|12037.5|12013|11997.5|11970.5|987
1584542400000|2020-03-18 14:40:00|12032.5|12003|12057.5|12033|12077.5|12050.5|12030|12003|784
1584542700000|2020-03-18 14:45:00|12060|12030.5|12035|12008|12067.5|12040.5|12005|11980.5|938
1584543000000|2020-03-18 14:50:00|12032.5|12005.5|11980|11953|12035|12010.5|11970|11945.5|907
1584543300000|2020-03-18 14:55:00|11977.5|11955.5|11970|11945.5|11997.5|11973|11970|11945.5|782
1584543600000|2020-03-18 15:00:00|11967.5|11943|11960|11935.5|12007.5|11983|11952.5|11928|694
1584543900000|2020-03-18 15:05:00|11957.5|11933|11945|11918|11962.5|11938|11940|11915.5|649
1584544200000|2020-03-18 15:10:00|11942.5|11920.5|11930|11903|11952.5|11925.5|11925|11900.5|733
1584544500000|2020-03-18 15:15:00|11927.5|11900.5|11947.5|11923|11950|11925.5|11902.5|11878|1770
1584544800000|2020-03-18 15:20:00|11950|11925.5|11965|11940.5|11995|11968|11947.5|11925.5|759
1584545100000|2020-03-18 15:25:00|11967.5|11943|11947.5|11923|11990|11963|11935|11910.5|712
1584545400000|2020-03-18 15:30:00|11945|11918|11955|11928|11987.5|11960.5|11925|11900.5|806
1584545700000|2020-03-18 15:35:00|11952.5|11930.5|11975|11948|12000|11975.5|11950|11923|1186
1584546000000|2020-03-18 15:40:00|11972.5|11945.5|11952.5|11925.5|11987.5|11960.5|11935|11908|697
1584546300000|2020-03-18 15:45:00|11950|11923|11965|11940.5|11987.5|11963|11932.5|11908|671
1584546600000|2020-03-18 15:50:00|11967.5|11943|12027.5|12000.5|12027.5|12003|11967.5|11943|1383
1584546900000|2020-03-18 15:55:00|12025|12003|12012.5|11988|12040|12015.5|11992.5|11968|505
1584547200000|2020-03-18 16:00:00|12015|11990.5|11967.5|11943|12020|11993|11967.5|11943|637
1584547500000|2020-03-18 16:05:00|11965|11940.5|11982.5|11955.5|12012.5|11988|11962.5|11935.5|604
1584547800000|2020-03-18 16:10:00|11980|11958|11952.5|11925.5|12007.5|11983|11952.5|11925.5|546
1584548100000|2020-03-18 16:15:00|11950|11928|11920|11893|11950|11928|11907.5|11883|1415
1584548400000|2020-03-18 16:20:00|11922.5|11895.5|11927.5|11900.5|11940|11915.5|11912.5|11885.5|710
1584548700000|2020-03-18 16:25:00|11922.5|11903|11940|11915.5|11950|11925.5|11920|11893|512
1584549000000|2020-03-18 16:30:00|11945|11918|11915|11888|11950|11925.5|11907.5|11883|683
1584549300000|2020-03-18 16:35:00|11917.5|11890.5|11907.5|11883|11917.5|11893|11885|11858|747
1584549600000|2020-03-18 16:40:00|11905|11880.5|11930|11903|11930|11905.5|11882.5|11858|503
1584549900000|2020-03-18 16:45:00|11932.5|11905.5|11910|11883|11932.5|11908|11895|11868|687
1584550200000|2020-03-18 16:50:00|11907.5|11880.5|11880|11855.5|11912.5|11888|11877.5|11853|544
1584550500000|2020-03-18 16:55:00|11882.5|11860.5|11827.5|11800.5|11892.5|11865.5|11825|11798|1839
1584550800000|2020-03-18 17:00:00|11825|11803|11810|11783|11847.5|11823|11805|11780.5|615
1584551100000|2020-03-18 17:05:00|11807.5|11785.5|11792.5|11765.5|11807.5|11785.5|11782.5|11755.5|836
1584551400000|2020-03-18 17:10:00|11790|11763|11797.5|11770.5|11860|11833|11782.5|11755.5|1599
1584551700000|2020-03-18 17:15:00|11800|11773|11837.5|11810.5|11837.5|11810.5|11792.5|11765.5|1080
1584552000000|2020-03-18 17:20:00|11835|11808|11832.5|11805.5|11850|11823|11822.5|11795.5|575
1584552300000|2020-03-18 17:25:00|11837.5|11808|11797.5|11770.5|11845|11818|11790|11765.5|452
1584552600000|2020-03-18 17:30:00|11795|11768|11780|11753|11795|11768|11755|11728|1080
1584552900000|2020-03-18 17:35:00|11785|11755.5|11842.5|11813|11857.5|11833|11777.5|11750.5|902
1584553200000|2020-03-18 17:40:00|11840|11805.5|11870|11843|11892.5|11865.5|11815|11788|990
1584553500000|2020-03-18 17:45:00|11867.5|11840.5|11905|11878|11905|11878|11827.5|11803|1029
1584553800000|2020-03-18 17:50:00|11902.5|11875.5|11885|11860.5|11907.5|11883|11860|11833|1329
1584554100000|2020-03-18 17:55:00|11887.5|11858|11840|11815.5|11890|11865.5|11830|11805.5|901
1584554400000|2020-03-18 18:00:00|11847.5|11813|11815|11788|11852.5|11825.5|11810|11785.5|803
1584554700000|2020-03-18 18:05:00|11817.5|11790.5|11825|11798|11860|11833|11807.5|11780.5|557
1584555000000|2020-03-18 18:10:00|11822.5|11795.5|11797.5|11773|11827.5|11800.5|11792.5|11765.5|599
1584555300000|2020-03-18 18:15:00|11795|11770.5|11767.5|11743|11812.5|11788|11762.5|11735.5|908
1584555600000|2020-03-18 18:20:00|11765|11740.5|11762.5|11735.5|11787.5|11763|11747.5|11723|919
1584555900000|2020-03-18 18:25:00|11760|11733|11780|11753|11782.5|11755.5|11747.5|11723|514
1584556200000|2020-03-18 18:30:00|11775|11750.5|11772.5|11743|11797.5|11768|11750|11723|586
1584556500000|2020-03-18 18:35:00|11775|11745.5|11812.5|11785.5|11815|11790.5|11767.5|11740.5|580
1584556800000|2020-03-18 18:40:00|11815|11788|11795|11768|11815|11790.5|11765|11738|397
1584557100000|2020-03-18 18:45:00|11797.5|11773|11782.5|11753|11810|11780.5|11767.5|11738|245
1584557400000|2020-03-18 18:50:00|11785|11755.5|11820|11790.5|11822.5|11795.5|11772.5|11745.5|518
1584557700000|2020-03-18 18:55:00|11822.5|11793|11875|11848|11890|11858|11810|11783|857
1584558000000|2020-03-18 19:00:00|11887.5|11845.5|11837.5|11808|11887.5|11860.5|11820|11795.5|321
1584558300000|2020-03-18 19:05:00|11840|11810.5|11870|11840.5|11882.5|11855.5|11835|11808|812
1584558600000|2020-03-18 19:10:00|11872.5|11845.5|11880|11850.5|11895|11870.5|11872.5|11840.5|811
1584558900000|2020-03-18 19:15:00|11877.5|11848|11887.5|11860.5|11890|11863|11857.5|11830.5|227
1584559200000|2020-03-18 19:20:00|11890|11863|11870|11840.5|11892.5|11863|11860|11833|551
1584559500000|2020-03-18 19:25:00|11872.5|11843|11842.5|11813|11890|11858|11832.5|11808|489
1584559800000|2020-03-18 19:30:00|11840|11808|11862.5|11833|11877.5|11850.5|11830|11803|444
1584560100000|2020-03-18 19:35:00|11860|11830.5|11830|11800.5|11862.5|11835.5|11817.5|11785.5|385
1584560400000|2020-03-18 19:40:00|11827.5|11803|11856.3|11834.3|11865|11840.5|11827.5|11800.5|350
1584560700000|2020-03-18 19:45:00|11855|11833|11881.3|11859.3|11881.3|11859.3|11821.3|11799.3|363
1584561000000|2020-03-18 19:50:00|11880|11858|11947.5|11925.5|11948.8|11926.8|11867.5|11845.5|979
1584561300000|2020-03-18 19:55:00|11948.8|11926.8|11945|11923|11961.3|11939.3|11867.5|11845.5|1322
1584561600000|2020-03-18 20:00:00|11943.8|11921.8|11955|11933|11962.5|11940.5|11916.3|11894.3|202
1584561900000|2020-03-18 20:05:00|11951.3|11929.3|11970|11948|11992.5|11970.5|11947.5|11925.5|583
1584562200000|2020-03-18 20:10:00|11968.8|11946.8|11990|11968|12001.3|11979.3|11966.3|11944.3|257
1584562500000|2020-03-18 20:15:00|11988.8|11966.8|11980|11958|11988.8|11966.8|11968.8|11946.8|77
1584562800000|2020-03-18 20:20:00|11978.8|11956.8|11961.3|11939.3|11978.8|11956.8|11961.3|11939.3|589
1584563100000|2020-03-18 20:25:00|11962.5|11940.5|11956.3|11934.3|11963.8|11941.8|11948.8|11926.8|115
1584563400000|2020-03-18 20:30:00|11958.8|11936.8|11947.5|11925.5|11968.8|11946.8|11925|11903|202
1584563700000|2020-03-18 20:35:00|11948.8|11926.8|11940|11918|11953.8|11931.8|11926.3|11904.3|126
1584564000000|2020-03-18 20:40:00|11941.3|11919.3|11957.5|11935.5|11957.5|11935.5|11940|11918|63
1584564300000|2020-03-18 20:45:00|11958.8|11936.8|11962.5|11940.5|11962.5|11940.5|11957.5|11935.5|23
1584564600000|2020-03-18 20:50:00|11963.8|11941.8|11961.3|11939.3|11970|11948|11960|11938|75
1584564900000|2020-03-18 20:55:00|11960|11938|11988.8|11966.8|11988.8|11966.8|11956.3|11934.3|52
1584565200000|2020-03-18 21:00:00|11990|11968|11988.8|11966.8|11990|11968|11980|11958|14
1584565500000|2020-03-18 21:05:00|11990|11968|12002.5|11980.5|12002.5|11980.5|11988.8|11966.8|25
1584565800000|2020-03-18 21:10:00|12005|11983|12007.5|11985.5|12007.5|11985.5|12005|11983|18
1584566100000|2020-03-18 21:15:00|12014.8|11978.8|11998.4|11962.4|12014.8|11978.8|11998.3|11962.3|0
1584566400000|2020-03-18 21:20:00|11998.1|11962.1|11993.4|11957.4|11998.1|11962.1|11985.1|11949.1|0
1584566700000|2020-03-18 21:25:00|11993.5|11957.5|11996.1|11960.1|11998.7|11962.7|11990.9|11954.9|0
1584567000000|2020-03-18 21:30:00|11997|11961|11999.6|11963.6|12003.8|11967.8|11992.6|11956.6|0
1584567300000|2020-03-18 21:35:00|12000.5|11964.5|12002|11966|12004.5|11968.5|11996.3|11960.3|0
1584567600000|2020-03-18 21:40:00|12000.6|11964.6|11994.8|11958.8|12002|11966|11994.5|11958.5|0
1584567900000|2020-03-18 21:45:00|11994.7|11958.7|11987.5|11951.5|11994.7|11958.7|11984.6|11948.6|0
1584568200000|2020-03-18 21:50:00|11988.9|11952.9|11994.2|11958.2|11994.9|11958.9|11985.5|11949.5|0
1584568500000|2020-03-18 21:55:00|11994.9|11958.9|12006.6|11970.6|12006.6|11970.6|11994.8|11958.8|0
1584568800000|2020-03-18 22:00:00|12013|11977|11911.7|11875.7|12026|11990|11911.7|11875.7|0
1584569100000|2020-03-18 22:05:00|11912.7|11876.7|11872.4|11836.4|11929.3|11893.3|11869.9|11833.9|0
1584569400000|2020-03-18 22:10:00|11873.9|11837.9|11897|11861|11919.1|11883.1|11858|11822|0
1584569700000|2020-03-18 22:15:00|11896.5|11860.5|11960.6|11924.6|11962.1|11926.1|11875.5|11839.5|0
1584570000000|2020-03-18 22:20:00|11958.6|11922.6|11963.1|11927.1|11976.7|11940.7|11916|11880|0
1584570300000|2020-03-18 22:25:00|11962.6|11926.6|11906.3|11870.3|11983.2|11947.2|11906.3|11870.3|0
1584570600000|2020-03-18 22:30:00|11907.3|11871.3|11914.8|11878.8|11931.9|11895.9|11884.7|11848.7|0
1584570900000|2020-03-18 22:35:00|11912.3|11876.3|11961.9|11925.9|11961.9|11925.9|11897.3|11861.3|0
1584571200000|2020-03-18 22:40:00|11962.9|11926.9|11969.1|11933.1|11981.7|11945.7|11938.4|11902.4|0
1584571500000|2020-03-18 22:45:00|11969.6|11933.6|12043.1|12007.1|12050.1|12014.1|11934|11898|0
1584571800000|2020-03-18 22:50:00|12043.6|12007.6|12100.4|12064.4|12125|12089|12017.5|11981.5|0
1584572100000|2020-03-18 22:55:00|12101.4|12065.4|12164.3|12128.3|12242.9|12206.9|12072.2|12036.2|0
1584572400000|2020-03-18 23:00:00|12165.4|12129.4|12144.6|12108.6|12173.9|12137.9|12100.6|12064.6|0
1584572700000|2020-03-18 23:05:00|12149.1|12113.1|12057.8|12021.8|12150.1|12114.1|12054.7|12018.7|0
1584573000000|2020-03-18 23:10:00|12060.8|12024.8|12081.3|12045.3|12120.4|12084.4|12058.2|12022.2|0
1584573300000|2020-03-18 23:15:00|12083.8|12047.8|12102|12066|12140.5|12104.5|12074.8|12038.8|0
1584573600000|2020-03-18 23:20:00|12104|12068|12127.5|12091.5|12147|12111|12096.4|12060.4|0
1584573900000|2020-03-18 23:25:00|12128.5|12092.5|12151.9|12115.9|12190.2|12154.2|12128.5|12092.5|0
1584574200000|2020-03-18 23:30:00|12152.4|12116.4|12226|12190|12229|12193|12152.4|12116.4|0
1584574500000|2020-03-18 23:35:00|12225.6|12189.6|12252.4|12216.4|12259.8|12223.8|12209.4|12173.4|0
1584574800000|2020-03-18 23:40:00|12251.4|12215.4|12254.2|12218.2|12257.7|12221.7|12220.6|12184.6|0
1584575100000|2020-03-18 23:45:00|12252.2|12216.2|12250.1|12214.1|12255.1|12219.1|12207.6|12171.6|0
1584575400000|2020-03-18 23:50:00|12249.6|12213.6|12247|12211|12254.1|12218.1|12241.6|12205.6|0
1584575700000|2020-03-18 23:55:00|12247.6|12211.6|12196.8|12160.8|12259.5|12223.5|12195.3|12159.3|0
1584576000000|2020-03-19 00:00:00|12195.8|12159.8|12204.6|12168.6|12245|12209|12192.7|12156.7|0
1584576300000|2020-03-19 00:05:00|12205.1|12169.1|12185.6|12149.6|12228.6|12192.6|12173.6|12137.6|0
1584576600000|2020-03-19 00:10:00|12184.6|12148.6|12151.9|12115.9|12196.5|12160.5|12144.4|12108.4|0
1584576900000|2020-03-19 00:15:00|12151.4|12115.4|12225.1|12189.1|12239.3|12203.3|12144.4|12108.4|0
1584577200000|2020-03-19 00:20:00|12221.4|12185.4|12182.7|12146.7|12227.5|12191.5|12171.9|12135.9|0
1584577500000|2020-03-19 00:25:00|12183.9|12147.9|12221.3|12185.3|12233.9|12197.9|12181.7|12145.7|0
1584577800000|2020-03-19 00:30:00|12220.6|12184.6|12209.8|12173.8|12227.6|12191.6|12191.1|12155.1|0
1584578100000|2020-03-19 00:35:00|12208.5|12172.5|12202.3|12166.3|12217.5|12181.5|12196.5|12160.5|0
1584578400000|2020-03-19 00:40:00|12202|12166|12160.7|12124.7|12202.5|12166.5|12158.1|12122.1|0
1584578700000|2020-03-19 00:45:00|12160.9|12124.9|12122.9|12086.9|12178.7|12142.7|12117.9|12081.9|0
1584579000000|2020-03-19 00:50:00|12123.1|12087.1|12069.1|12033.1|12123.1|12087.1|12049.1|12013.1|0
1584579300000|2020-03-19 00:55:00|12070.1|12034.1|12051.9|12015.9|12081.4|12045.4|12021.1|11985.1|0
1584579600000|2020-03-19 01:00:00|12048.1|12012.1|12023.8|12001.8|12066.3|12044.3|12016.3|11994.3|4271
1584579900000|2020-03-19 01:05:00|12025|12003|11967.5|11945.5|12027.5|12005.5|11950|11928|3604
1584580200000|2020-03-19 01:10:00|11968.8|11946.8|11968.8|11946.8|11988.8|11966.8|11962.5|11940.5|2592
1584580500000|2020-03-19 01:15:00|11971.3|11949.3|11986.3|11964.3|12033.8|12011.8|11961.3|11939.3|2804
1584580800000|2020-03-19 01:20:00|11987.5|11965.5|11988.1|11966.1|12001.3|11979.3|11929.4|11907.4|3386
1584581100000|2020-03-19 01:25:00|11986.9|11964.9|12081.9|12059.9|12089.4|12067.4|11983.1|11961.1|3980
1584581400000|2020-03-19 01:30:00|12083.1|12061.1|12006.9|11984.9|12126.9|12104.9|11944.4|11922.4|21069
1584581700000|2020-03-19 01:35:00|12008.1|11986.1|12004.4|11982.4|12066.9|12044.9|11991.9|11969.9|12483
1584582000000|2020-03-19 01:40:00|12001.9|11979.9|11926.9|11904.9|12008.1|11986.1|11923.1|11901.1|9085
1584582300000|2020-03-19 01:45:00|11925.6|11903.6|11884.4|11862.4|11925.6|11903.6|11824.4|11802.4|12156
1584582600000|2020-03-19 01:50:00|11886.9|11864.9|11905.6|11883.6|11940.6|11918.6|11874.4|11852.4|7441
1584582900000|2020-03-19 01:55:00|11904.4|11882.4|11833.1|11811.1|11904.4|11882.4|11829.4|11807.4|6780
1584583200000|2020-03-19 02:00:00|11831.9|11809.9|11816.9|11794.9|11848.1|11826.1|11806.9|11784.9|6164
1584583500000|2020-03-19 02:05:00|11818.1|11796.1|11806.9|11784.9|11834.4|11812.4|11791.9|11769.9|7054
1584583800000|2020-03-19 02:10:00|11804.4|11782.4|11835.6|11813.6|11844.4|11822.4|11756.9|11734.9|7816
1584584100000|2020-03-19 02:15:00|11839.4|11817.4|11823.1|11801.1|11874.4|11852.4|11815.6|11793.6|6333
1584584400000|2020-03-19 02:20:00|11824.4|11802.4|11784.4|11762.4|11824.4|11802.4|11771.9|11749.9|5237
1584584700000|2020-03-19 02:25:00|11781.9|11759.9|11756.9|11734.9|11788.1|11766.1|11751.9|11729.9|5621
1584585000000|2020-03-19 02:30:00|11758.1|11736.1|11754.4|11732.4|11760.6|11738.6|11716.9|11694.9|6266
1584585300000|2020-03-19 02:35:00|11755.6|11733.6|11691.9|11669.9|11784.4|11762.4|11680.6|11658.6|9047
1584585600000|2020-03-19 02:40:00|11690.6|11668.6|11718.1|11696.1|11721.9|11699.9|11635.6|11613.6|10748
1584585900000|2020-03-19 02:45:00|11719.4|11697.4|11654.4|11632.4|11763.1|11741.1|11641.9|11619.9|8193
1584586200000|2020-03-19 02:50:00|11655.6|11633.6|11625.6|11603.6|11684.4|11662.4|11594.4|11572.4|7761
1584586500000|2020-03-19 02:55:00|11628.1|11606.1|11519.4|11497.4|11641.9|11619.9|11519.4|11497.4|8802
1584586800000|2020-03-19 03:00:00|11516.9|11494.9|11501.9|11479.9|11544.4|11522.4|11469.4|11447.4|14830
1584587100000|2020-03-19 03:05:00|11503.1|11481.1|11588.1|11566.1|11594.4|11572.4|11484.4|11462.4|9877
1584587400000|2020-03-19 03:10:00|11589.4|11567.4|11599.4|11577.4|11624.4|11602.4|11550.6|11528.6|9121
1584587700000|2020-03-19 03:15:00|11598.1|11576.1|11689.4|11667.4|11696.9|11674.9|11596.9|11574.9|7778
1584588000000|2020-03-19 03:20:00|11690.6|11668.6|11656.9|11634.9|11779.4|11757.4|11649.4|11627.4|14263
1584588300000|2020-03-19 03:25:00|11659.4|11637.4|11663.1|11641.1|11676.9|11654.9|11608.1|11586.1|5375
1584588600000|2020-03-19 03:30:00|11666.9|11644.9|11663.1|11641.1|11704.4|11682.4|11650.6|11628.6|1768
1584588900000|2020-03-19 03:35:00|11661.9|11639.9|11750.6|11728.6|11768.1|11746.1|11641.9|11619.9|2062
1584589200000|2020-03-19 03:40:00|11751.9|11729.9|11730.6|11708.6|11823.1|11801.1|11728.1|11706.1|2255
1584589500000|2020-03-19 03:45:00|11731.9|11709.9|11673.1|11651.1|11795.6|11773.6|11671.9|11649.9|1650
1584589800000|2020-03-19 03:50:00|11671.9|11649.9|11638.1|11616.1|11696.9|11674.9|11630.6|11608.6|1422
1584590100000|2020-03-19 03:55:00|11639.4|11617.4|11613.1|11591.1|11655.6|11633.6|11580.6|11558.6|1980
1584590400000|2020-03-19 04:00:00|11614.4|11592.4|11575.6|11553.6|11638.1|11616.1|11575.6|11553.6|1368
1584590700000|2020-03-19 04:05:00|11574.4|11552.4|11606.9|11584.9|11618.1|11596.1|11568.1|11546.1|1623
1584591000000|2020-03-19 04:10:00|11608.1|11586.1|11580.6|11558.6|11611.9|11589.9|11568.1|11546.1|1207
1584591300000|2020-03-19 04:15:00|11581.9|11559.9|11561.9|11539.9|11616.9|11594.9|11556.9|11534.9|1240
1584591600000|2020-03-19 04:20:00|11563.1|11541.1|11593.1|11571.1|11596.9|11574.9|11548.1|11526.1|1045
1584591900000|2020-03-19 04:25:00|11591.9|11569.9|11600.6|11578.6|11604.4|11582.4|11563.1|11541.1|432
1584592200000|2020-03-19 04:30:00|11601.9|11579.9|11584.4|11562.4|11618.1|11596.1|11571.9|11549.9|665
1584592500000|2020-03-19 04:35:00|11585.6|11563.6|11586.9|11564.9|11608.1|11586.1|11583.1|11561.1|371
1584592800000|2020-03-19 04:40:00|11588.1|11566.1|11553.1|11531.1|11603.1|11581.1|11551.9|11529.9|1440
1584593100000|2020-03-19 04:45:00|11549.4|11527.4|11575.6|11553.6|11595.6|11573.6|11546.9|11524.9|920
1584593400000|2020-03-19 04:50:00|11576.9|11554.9|11580.6|11558.6|11606.9|11584.9|11575.6|11553.6|932
1584593700000|2020-03-19 04:55:00|11579.4|11557.4|11551.9|11529.9|11593.1|11571.1|11549.4|11527.4|1786
1584594000000|2020-03-19 05:00:00|11555.6|11533.6|11546.9|11524.9|11594.4|11572.4|11520.6|11498.6|12312
1584594300000|2020-03-19 05:05:00|11548.1|11526.1|11558.1|11536.1|11575.6|11553.6|11528.1|11506.1|4725
1584594600000|2020-03-19 05:10:00|11556.9|11534.9|11536.9|11514.9|11569.4|11547.4|11524.4|11502.4|4727
1584594900000|2020-03-19 05:15:00|11539.4|11517.4|11591.9|11569.9|11601.9|11579.9|11531.9|11509.9|6715
1584595200000|2020-03-19 05:20:00|11589.4|11567.4|11650.6|11628.6|11650.6|11628.6|11546.9|11524.9|6600
1584595500000|2020-03-19 05:25:00|11649.4|11627.4|11676.9|11654.9|11681.9|11659.9|11629.4|11607.4|8751
1584595800000|2020-03-19 05:30:00|11678.1|11656.1|11671.9|11649.9|11704.4|11682.4|11656.9|11634.9|5997
1584596100000|2020-03-19 05:35:00|11670.6|11648.6|11670.6|11648.6|11684.4|11662.4|11639.4|11617.4|4379
1584596400000|2020-03-19 05:40:00|11671.9|11649.9|11730.6|11708.6|11731.9|11709.9|11666.9|11644.9|6396
1584596700000|2020-03-19 05:45:00|11729.4|11707.4|11786.9|11764.9|11811.9|11789.9|11721.9|11699.9|8298
1584597000000|2020-03-19 05:50:00|11789.4|11767.4|11776.9|11754.9|11796.9|11774.9|11750.6|11728.6|4766
1584597300000|2020-03-19 05:55:00|11778.1|11756.1|11744.4|11722.4|11784.4|11762.4|11708.1|11686.1|5899
1584597600000|2020-03-19 06:00:00|11741.9|11719.9|11784.4|11762.4|11788.1|11766.1|11711.9|11689.9|5137
1584597900000|2020-03-19 06:05:00|11785.6|11763.6|11794.4|11772.4|11808.1|11786.1|11774.4|11752.4|4366
1584598200000|2020-03-19 06:10:00|11793.1|11771.1|11816.9|11794.9|11819.4|11797.4|11773.1|11751.1|4778
1584598500000|2020-03-19 06:15:00|11814.4|11792.4|11894.4|11872.4|11911.9|11889.9|11811.9|11789.9|6833
1584598800000|2020-03-19 06:20:00|11898.1|11876.1|11855.6|11833.6|11926.9|11904.9|11854.4|11832.4|6643
1584599100000|2020-03-19 06:25:00|11854.4|11832.4|11813.1|11791.1|11855.6|11833.6|11786.9|11764.9|5792
1584599400000|2020-03-19 06:30:00|11811.9|11789.9|11794.4|11772.4|11843.1|11821.1|11791.9|11769.9|5731
1584599700000|2020-03-19 06:35:00|11796.9|11774.9|11754.4|11732.4|11816.9|11794.9|11741.9|11719.9|7126
1584600000000|2020-03-19 06:40:00|11756.9|11734.9|11731.9|11709.9|11789.4|11767.4|11731.9|11709.9|4913
1584600300000|2020-03-19 06:45:00|11729.4|11707.4|11726.9|11704.9|11741.9|11719.9|11704.4|11682.4|4481
1584600600000|2020-03-19 06:50:00|11729.4|11707.4|11799.4|11777.4|11809.4|11787.4|11726.9|11704.9|7550
1584600900000|2020-03-19 06:55:00|11806.9|11784.9|11830.6|11808.6|11844.4|11822.4|11800.6|11778.6|8068
1584601200000|2020-03-19 07:00:00|11836.9|11814.9|11814.4|11792.4|11841.9|11819.9|11784.4|11762.4|3171
1584601500000|2020-03-19 07:05:00|11816.9|11794.9|11824.4|11802.4|11834.4|11812.4|11784.4|11762.4|2268
1584601800000|2020-03-19 07:10:00|11823.1|11801.1|11804.4|11782.4|11831.9|11809.9|11791.9|11769.9|1857
1584602100000|2020-03-19 07:15:00|11803.1|11781.1|11833.1|11811.1|11844.4|11822.4|11801.9|11779.9|2428
1584602400000|2020-03-19 07:20:00|11831.9|11809.9|11849.4|11827.4|11886.9|11864.9|11816.9|11794.9|3353
1584602700000|2020-03-19 07:25:00|11846.9|11824.9|11886.9|11864.9|11901.9|11879.9|11841.9|11819.9|2768
1584603000000|2020-03-19 07:30:00|11889.4|11867.4|11855.6|11833.6|11899.4|11877.4|11831.9|11809.9|2528
1584603300000|2020-03-19 07:35:00|11854.4|11832.4|11879.4|11857.4|11891.9|11869.9|11841.9|11819.9|2276
1584603600000|2020-03-19 07:40:00|11878.1|11856.1|11904.4|11882.4|11908.1|11886.1|11849.4|11827.4|1788
1584603900000|2020-03-19 07:45:00|11903.1|11881.1|11889.4|11867.4|11903.1|11881.1|11856.9|11834.9|2595
1584604200000|2020-03-19 07:50:00|11890.6|11868.6|11861.9|11839.9|11891.9|11869.9|11853.1|11831.1|3325
1584604500000|2020-03-19 07:55:00|11863.1|11841.1|11904.4|11882.4|11909.4|11887.4|11854.4|11832.4|5093
1584604800000|2020-03-19 08:00:00|11905.6|11881.1|11853.1|11828.6|11908.1|11881.1|11850.6|11826.1|2378
1584605100000|2020-03-19 08:05:00|11850.6|11826.1|11808.1|11781.1|11850.6|11826.1|11765.6|11738.6|3881
1584605400000|2020-03-19 08:10:00|11810.6|11786.1|11813.1|11788.6|11835.6|11811.1|11778.1|11753.6|2910
1584605700000|2020-03-19 08:15:00|11815.6|11791.1|11863.1|11838.6|11893.1|11866.1|11808.1|11783.6|2962
1584606000000|2020-03-19 08:20:00|11860.6|11833.6|11923.1|11898.6|11945.6|11921.1|11850.6|11826.1|2845
1584606300000|2020-03-19 08:25:00|11920.6|11896.1|11940.6|11916.1|11953.1|11926.1|11913.1|11888.6|1746
1584606600000|2020-03-19 08:30:00|11963.7|11927.7|11974.8|11938.8|11991.9|11955.9|11913.2|11877.2|0
1584606900000|2020-03-19 08:35:00|11976.3|11940.3|11932|11896|11984.1|11948.1|11927.8|11891.8|1739
1584607200000|2020-03-19 08:40:00|11931.7|11895.7|11924.5|11888.5|11953.7|11917.7|11901.2|11865.2|0
1584607500000|2020-03-19 08:45:00|11926.9|11890.9|11885.5|11849.5|11929.9|11893.9|11853.6|11817.6|0
1584607800000|2020-03-19 08:50:00|11888|11852|11908.7|11872.7|11921|11885|11873.9|11837.9|0
1584608100000|2020-03-19 08:55:00|11906.2|11870.2|11920|11884|11937|11901|11894.1|11858.1|0
1584608400000|2020-03-19 09:00:00|11955.6|11931.1|11958.1|11931.1|11978.1|11953.6|11940.6|11916.1|2274
1584608700000|2020-03-19 09:05:00|11960.6|11933.6|12013.1|11986.1|12025.6|12001.1|11960.6|11931.1|1343
1584609000000|2020-03-19 09:10:00|12010.6|11983.6|12005.6|11978.6|12018.1|11993.6|11988.1|11963.6|849
1584609300000|2020-03-19 09:15:00|12000.6|11973.6|12013.1|11986.1|12025.6|11998.6|11983.1|11958.6|1854
1584609600000|2020-03-19 09:20:00|12010.6|11983.6|11978.1|11953.6|12030.6|12003.6|11978.1|11953.6|1176
1584609900000|2020-03-19 09:25:00|11980.6|11951.1|11920.6|11893.6|11980.6|11951.1|11920.6|11893.6|1766
1584610200000|2020-03-19 09:30:00|11923.1|11896.1|11915.6|11888.6|11945.6|11918.6|11895.6|11868.6|959
1584610500000|2020-03-19 09:35:00|11913.1|11886.1|11930.6|11903.6|11930.6|11903.6|11908.1|11883.6|338
1584610800000|2020-03-19 09:40:00|11928.1|11908.6|11963.1|11936.1|11963.1|11936.1|11913.1|11888.6|517
1584611100000|2020-03-19 09:45:00|11958.1|11938.6|11935.6|11908.6|11963.1|11938.6|11930.6|11906.1|475
1584611400000|2020-03-19 09:50:00|11938.1|11911.1|11930.6|11903.6|11970.6|11943.6|11925.6|11901.1|445
1584611700000|2020-03-19 09:55:00|11928.1|11906.1|11925.6|11898.6|11953.1|11928.6|11923.1|11896.1|413
1584612000000|2020-03-19 10:00:00|11923.1|11896.1|11910.6|11883.6|11925.6|11901.1|11893.1|11866.1|706
1584612300000|2020-03-19 10:05:00|11908.1|11886.1|11900.6|11876.1|11918.1|11891.1|11883.1|11856.1|731
1584612600000|2020-03-19 10:10:00|11898.1|11873.6|11895.6|11871.1|11923.1|11898.6|11893.1|11866.1|663
1584612900000|2020-03-19 10:15:00|11898.1|11873.6|11895.6|11868.6|11905.6|11878.6|11880.6|11856.1|263
1584613200000|2020-03-19 10:20:00|11893.1|11866.1|11913.1|11886.1|11925.6|11901.1|11890.6|11866.1|335
1584613500000|2020-03-19 10:25:00|11910.6|11883.6|11918.1|11893.6|11923.1|11896.1|11905.6|11881.1|288
1584613800000|2020-03-19 10:30:00|11915.6|11891.1|11903.1|11876.1|11938.1|11913.6|11900.6|11876.1|515
1584614100000|2020-03-19 10:35:00|11900.6|11878.6|11868.1|11843.6|11903.1|11878.6|11863.1|11836.1|1043
1584614400000|2020-03-19 10:40:00|11865.6|11841.1|11888.1|11863.6|11910.6|11883.6|11860.6|11833.6|1040
1584614700000|2020-03-19 10:45:00|11890.6|11866.1|11913.1|11888.6|11923.1|11898.6|11888.1|11861.1|640
1584615000000|2020-03-19 10:50:00|11915.6|11891.1|11913.1|11888.6|11935.6|11911.1|11903.1|11876.1|480
1584615300000|2020-03-19 10:55:00|11915.6|11891.1|11920.6|11893.6|11923.1|11896.1|11895.6|11871.1|399
1584615600000|2020-03-19 11:00:00|11918.1|11896.1|11963.1|11936.1|11975.6|11951.1|11915.6|11891.1|814
1584615900000|2020-03-19 11:05:00|11965.6|11941.1|11950.6|11926.1|11970.6|11943.6|11943.1|11916.1|376
1584616200000|2020-03-19 11:10:00|11953.1|11928.6|11955.6|11928.6|11970.6|11946.1|11943.1|11918.6|399
1584616500000|2020-03-19 11:15:00|11958.1|11931.1|11950.6|11926.1|11970.6|11946.1|11948.1|11923.6|304
1584616800000|2020-03-19 11:20:00|11953.1|11928.6|11945.6|11921.1|11960.6|11933.6|11945.6|11921.1|260
1584617100000|2020-03-19 11:25:00|11948.1|11923.6|11940.6|11913.6|11960.6|11936.1|11935.6|11911.1|771
1584617400000|2020-03-19 11:30:00|11938.1|11911.1|11908.1|11881.1|11943.1|11918.6|11900.6|11876.1|429
1584617700000|2020-03-19 11:35:00|11905.6|11883.6|11870.6|11843.6|11910.6|11886.1|11868.1|11843.6|443
1584618000000|2020-03-19 11:40:00|11868.1|11841.1|11843.1|11818.6|11868.1|11843.6|11833.1|11808.6|1054
1584618300000|2020-03-19 11:45:00|11845.6|11821.1|11863.1|11836.1|11873.1|11846.1|11828.1|11803.6|699
1584618600000|2020-03-19 11:50:00|11865.6|11838.6|11865.6|11841.1|11888.1|11863.6|11860.6|11836.1|424
1584618900000|2020-03-19 11:55:00|11868.1|11838.6|11848.1|11821.1|11883.1|11858.6|11845.6|11821.1|233
1584619200000|2020-03-19 12:00:00|11850.6|11823.6|11870.6|11846.1|11888.1|11863.6|11850.6|11821.1|353
1584619500000|2020-03-19 12:05:00|11873.1|11843.6|11880.6|11853.6|11890.6|11863.6|11873.1|11843.6|278
1584619800000|2020-03-19 12:10:00|11883.1|11856.1|11850.6|11823.6|11898.1|11871.1|11843.1|11818.6|765
1584620100000|2020-03-19 12:15:00|11853.1|11826.1|11845.6|11818.6|11853.1|11828.6|11825.6|11801.1|546
1584620400000|2020-03-19 12:20:00|11843.1|11816.1|11825.6|11798.6|11848.1|11823.6|11823.1|11798.6|641
1584620700000|2020-03-19 12:25:00|11823.1|11801.1|11835.6|11808.6|11838.1|11813.6|11820.6|11796.1|254
1584621000000|2020-03-19 12:30:00|11833.1|11806.1|11845.6|11818.6|11850.6|11826.1|11825.6|11801.1|563
1584621300000|2020-03-19 12:35:00|11843.1|11821.1|11865.6|11838.6|11875.6|11851.1|11840.6|11816.1|491
1584621600000|2020-03-19 12:40:00|11863.1|11841.1|11908.1|11881.1|11908.1|11883.6|11858.1|11833.6|382
1584621900000|2020-03-19 12:45:00|11905.6|11878.6|11930.6|11906.1|11930.6|11906.1|11885.6|11861.1|613
1584622200000|2020-03-19 12:50:00|11928.1|11903.6|11938.1|11913.6|11948.1|11921.1|11923.1|11898.6|312
1584622500000|2020-03-19 12:55:00|11940.6|11918.6|11958.1|11931.1|11958.1|11931.1|11925.6|11898.6|890
1584622800000|2020-03-19 13:00:00|11963.1|11933.6|11968.1|11941.1|11980.6|11956.1|11955.6|11928.6|1284
1584623100000|2020-03-19 13:05:00|11965.6|11938.6|11963.1|11938.6|11985.6|11961.1|11953.1|11928.6|514
1584623400000|2020-03-19 13:10:00|11960.6|11936.1|11995.6|11971.1|12010.6|11983.6|11960.6|11936.1|897
1584623700000|2020-03-19 13:15:00|11993.1|11968.6|11998.1|11973.6|12010.6|11986.1|11980.6|11956.1|967
1584624000000|2020-03-19 13:20:00|11995.6|11971.1|11968.1|11943.6|11998.1|11973.6|11958.1|11933.6|569
1584624300000|2020-03-19 13:25:00|11970.6|11941.1|11978.1|11953.6|11978.1|11953.6|11953.1|11928.6|349
1584624600000|2020-03-19 13:30:00|11980.6|11956.1|11888.1|11863.6|11980.6|11956.1|11860.6|11836.1|2390
1584624900000|2020-03-19 13:35:00|11890.6|11866.1|11855.6|11828.6|11900.6|11873.6|11853.1|11828.6|1744
1584625200000|2020-03-19 13:40:00|11858.1|11831.1|11848.1|11823.6|11868.1|11841.1|11823.1|11798.6|2351
1584625500000|2020-03-19 13:45:00|11845.6|11821.1|11850.6|11826.1|11875.6|11848.6|11833.1|11808.6|1112
1584625800000|2020-03-19 13:50:00|11853.1|11828.6|11883.1|11856.1|11895.6|11871.1|11840.6|11816.1|1349
1584626100000|2020-03-19 13:55:00|11885.6|11858.6|11908.1|11883.6|11918.1|11893.6|11880.6|11856.1|1261
1584626400000|2020-03-19 14:00:00|11903.1|11881.1|11875.6|11848.6|11903.1|11883.6|11853.1|11828.6|1171
1584626700000|2020-03-19 14:05:00|11878.1|11851.1|11928.1|11903.6|11933.1|11908.6|11878.1|11848.6|1446
1584627000000|2020-03-19 14:10:00|11930.6|11906.1|11945.6|11918.6|11950.6|11923.6|11900.6|11876.1|1292
1584627300000|2020-03-19 14:15:00|11948.1|11921.1|11908.1|11883.6|11960.6|11936.1|11903.1|11878.6|1512
1584627600000|2020-03-19 14:20:00|11910.6|11881.1|11953.1|11928.6|11960.6|11933.6|11908.1|11881.1|2055
1584627900000|2020-03-19 14:25:00|11950.6|11923.6|11990.6|11966.1|11998.1|11971.1|11935.6|11911.1|2279
1584628200000|2020-03-19 14:30:00|11988.1|11963.6|12025.6|11998.6|12033.1|12008.6|11968.1|11943.6|2099
1584628500000|2020-03-19 14:35:00|12023.1|12001.1|11945.6|11921.1|12023.1|12001.1|11933.1|11908.6|1794
1584628800000|2020-03-19 14:40:00|11948.1|11923.6|11968.1|11943.6|11980.6|11956.1|11928.1|11901.1|1783
1584629100000|2020-03-19 14:45:00|11965.6|11941.1|11948.1|11921.1|11985.6|11961.1|11933.1|11908.6|1427
1584629400000|2020-03-19 14:50:00|11945.6|11918.6|11958.1|11931.1|11968.1|11943.6|11928.1|11903.6|1174
1584629700000|2020-03-19 14:55:00|11955.6|11933.6|11970.6|11943.6|12008.1|11981.1|11945.6|11921.1|1455
1584630000000|2020-03-19 15:00:00|11968.1|11946.1|11978.1|11951.1|12013.1|11988.6|11965.6|11941.1|1838
1584630300000|2020-03-19 15:05:00|11980.6|11953.6|11983.1|11958.6|12010.6|11983.6|11968.1|11943.6|1254
1584630600000|2020-03-19 15:10:00|11985.6|11961.1|12025.6|11998.6|12033.1|12008.6|11965.6|11941.1|2005
1584630900000|2020-03-19 15:15:00|12028.1|12001.1|12028.1|12003.6|12035.6|12011.1|12000.6|11976.1|1674
1584631200000|2020-03-19 15:20:00|12030.6|12006.1|12058.1|12033.6|12060.6|12036.1|12015.6|11991.1|1520
1584631500000|2020-03-19 15:25:00|12055.6|12031.1|12110.6|12083.6|12120.6|12096.1|12055.6|12031.1|1873
1584631800000|2020-03-19 15:30:00|12113.1|12086.1|12115.6|12091.1|12118.1|12093.6|12078.1|12051.1|1448
1584632100000|2020-03-19 15:35:00|12113.1|12088.6|12088.1|12061.1|12148.1|12123.6|12083.1|12058.6|1488
1584632400000|2020-03-19 15:40:00|12085.6|12058.6|12103.1|12078.6|12118.1|12091.1|12073.1|12046.1|1044
1584632700000|2020-03-19 15:45:00|12100.6|12076.1|12113.1|12088.6|12115.6|12091.1|12090.6|12063.6|996
1584633000000|2020-03-19 15:50:00|12110.6|12086.1|12118.1|12091.1|12120.6|12093.6|12088.1|12061.1|699
1584633300000|2020-03-19 15:55:00|12115.6|12088.6|12075.6|12048.6|12128.1|12101.1|12068.1|12043.6|2785
1584633600000|2020-03-19 16:00:00|12073.1|12051.1|12058.1|12033.6|12105.6|12078.6|12058.1|12033.6|1704
1584633900000|2020-03-19 16:05:00|12060.6|12036.1|12075.6|12051.1|12113.1|12088.6|12058.1|12033.6|1608
1584634200000|2020-03-19 16:10:00|12078.1|12053.6|12090.6|12063.6|12090.6|12066.1|12048.1|12023.6|953
1584634500000|2020-03-19 16:15:00|12095.6|12066.1|12068.1|12041.1|12095.6|12071.1|12050.6|12023.6|582
1584634800000|2020-03-19 16:20:00|12065.6|12038.6|12058.1|12031.1|12100.6|12071.1|12045.6|12021.1|639
1584635100000|2020-03-19 16:25:00|12055.6|12028.6|12090.6|12063.6|12093.1|12068.6|12035.6|12011.1|815
1584635400000|2020-03-19 16:30:00|12088.1|12061.1|12053.1|12026.1|12095.6|12071.1|12048.1|12021.1|756
1584635700000|2020-03-19 16:35:00|12050.6|12028.6|12088.1|12061.1|12088.1|12063.6|12040.6|12016.1|602
1584636000000|2020-03-19 16:40:00|12085.6|12058.6|12110.6|12083.6|12125.6|12098.6|12073.1|12046.1|635
1584636300000|2020-03-19 16:45:00|12108.1|12081.1|12110.6|12083.6|12130.6|12106.1|12105.6|12081.1|515
1584636600000|2020-03-19 16:50:00|12108.1|12086.1|12158.1|12131.1|12168.1|12138.6|12108.1|12081.1|1341
1584636900000|2020-03-19 16:55:00|12160.6|12133.6|12155.6|12128.6|12170.6|12146.1|12140.6|12113.6|1562
1584637200000|2020-03-19 17:00:00|12158.1|12131.1|12145.6|12118.6|12175.6|12148.6|12128.1|12103.6|328
1584637500000|2020-03-19 17:05:00|12143.1|12113.6|12158.1|12128.6|12170.6|12143.6|12128.1|12101.1|754
1584637800000|2020-03-19 17:10:00|12155.6|12131.1|12158.1|12131.1|12180.6|12156.1|12153.1|12126.1|647
1584638100000|2020-03-19 17:15:00|12155.6|12133.6|12165.6|12138.6|12168.1|12143.6|12143.1|12116.1|245
1584638400000|2020-03-19 17:20:00|12163.1|12133.6|12185.6|12158.6|12195.6|12171.1|12158.1|12131.1|362
1584638700000|2020-03-19 17:25:00|12183.1|12156.1|12153.1|12128.6|12188.1|12163.6|12150.6|12123.6|444
1584639000000|2020-03-19 17:30:00|12155.6|12126.1|12160.6|12136.1|12168.1|12141.1|12145.6|12121.1|239
1584639300000|2020-03-19 17:35:00|12158.1|12133.6|12160.6|12133.6|12165.6|12141.1|12138.1|12113.6|523
1584639600000|2020-03-19 17:40:00|12158.1|12131.1|12165.6|12138.6|12170.6|12146.1|12138.1|12113.6|378
1584639900000|2020-03-19 17:45:00|12168.1|12141.1|12170.6|12143.6|12183.1|12158.6|12158.1|12133.6|562
1584640200000|2020-03-19 17:50:00|12173.1|12146.1|12198.1|12173.6|12208.1|12183.6|12170.6|12146.1|760
1584640500000|2020-03-19 17:55:00|12200.6|12171.1|12185.6|12156.1|12210.6|12186.1|12175.6|12148.6|435
1584640800000|2020-03-19 18:00:00|12188.1|12158.6|12160.6|12133.6|12195.6|12168.6|12155.6|12131.1|377
1584641100000|2020-03-19 18:05:00|12163.1|12136.1|12155.6|12128.6|12170.6|12143.6|12148.1|12118.6|450
1584641400000|2020-03-19 18:10:00|12158.1|12136.1|12180.6|12153.6|12180.6|12153.6|12153.1|12128.6|263
1584641700000|2020-03-19 18:15:00|12178.1|12156.1|12198.1|12171.1|12200.6|12173.6|12155.6|12131.1|386
1584642000000|2020-03-19 18:20:00|12195.6|12168.6|12213.1|12186.1|12215.6|12188.6|12185.6|12156.1|323
1584642300000|2020-03-19 18:25:00|12210.6|12183.6|12198.1|12171.1|12220.6|12196.1|12193.1|12166.1|472
1584642600000|2020-03-19 18:30:00|12200.6|12173.6|12223.1|12196.1|12230.6|12203.6|12198.1|12168.6|423
1584642900000|2020-03-19 18:35:00|12220.6|12193.6|12238.1|12211.1|12238.1|12211.1|12213.1|12186.1|280
1584643200000|2020-03-19 18:40:00|12235.6|12208.6|12245.6|12218.6|12260.6|12233.6|12230.6|12206.1|806
1584643500000|2020-03-19 18:45:00|12243.1|12216.1|12238.1|12211.1|12245.6|12221.1|12220.6|12193.6|797
1584643800000|2020-03-19 18:50:00|12235.6|12213.6|12190.6|12163.6|12240.6|12213.6|12183.1|12156.1|520
1584644100000|2020-03-19 18:55:00|12188.1|12166.1|12180.6|12151.1|12198.1|12171.1|12170.6|12143.6|957
1584644400000|2020-03-19 19:00:00|12178.1|12148.6|12155.6|12126.1|12178.1|12148.6|12125.6|12098.6|899
1584644700000|2020-03-19 19:05:00|12150.6|12123.6|12123.1|12093.6|12163.1|12136.1|12123.1|12093.6|195
1584645000000|2020-03-19 19:10:00|12120.6|12091.1|12128.1|12098.6|12140.6|12113.6|12105.6|12081.1|488
1584645300000|2020-03-19 19:15:00|12130.6|12101.1|12123.1|12096.1|12153.1|12123.6|12105.6|12081.1|336
1584645600000|2020-03-19 19:20:00|12120.6|12093.6|12113.1|12086.1|12130.6|12103.6|12100.6|12073.6|232
1584645900000|2020-03-19 19:25:00|12115.6|12088.6|12108.1|12078.6|12130.6|12103.6|12105.6|12078.6|215
1584646200000|2020-03-19 19:30:00|12110.6|12081.1|12093.1|12063.6|12120.6|12096.1|12078.1|12051.1|301
1584646500000|2020-03-19 19:35:00|12090.6|12061.1|12083.1|12056.1|12093.1|12066.1|12073.1|12046.1|419
1584646800000|2020-03-19 19:40:00|12085.6|12058.6|12105.6|12083.6|12113.1|12086.1|12068.1|12041.1|445
1584647100000|2020-03-19 19:45:00|12106.9|12084.9|12081.9|12059.9|12108.1|12086.1|12076.9|12054.9|366
1584647400000|2020-03-19 19:50:00|12080.6|12058.6|12066.9|12044.9|12080.6|12058.6|12050.6|12028.6|431
1584647700000|2020-03-19 19:55:00|12068.1|12046.1|12060.6|12038.6|12084.4|12062.4|12060.6|12038.6|400
1584648000000|2020-03-19 20:00:00|12063.1|12041.1|12058.1|12036.1|12075.6|12053.6|12049.4|12027.4|269
1584648300000|2020-03-19 20:05:00|12060.6|12038.6|12050.6|12028.6|12060.6|12038.6|12044.4|12022.4|97
1584648600000|2020-03-19 20:10:00|12049.4|12027.4|12048.1|12026.1|12053.1|12031.1|12046.9|12024.9|268
1584648900000|2020-03-19 20:15:00|12049.4|12027.4|12053.1|12031.1|12053.1|12031.1|12049.4|12027.4|41
1584649200000|2020-03-19 20:20:00|12054.4|12032.4|12054.4|12032.4|12055.6|12033.6|12051.9|12029.9|50
1584649500000|2020-03-19 20:25:00|12051.9|12029.9|12053.1|12031.1|12053.1|12031.1|12050.6|12028.6|46
1584649800000|2020-03-19 20:30:00|12051.9|12029.9|12043.1|12021.1|12053.1|12031.1|12041.9|12019.9|56
1584650100000|2020-03-19 20:35:00|12044.4|12022.4|12033.1|12011.1|12044.4|12022.4|12033.1|12011.1|50
1584650400000|2020-03-19 20:40:00|12031.9|12009.9|12018.1|11996.1|12034.4|12012.4|12018.1|11996.1|205
1584650700000|2020-03-19 20:45:00|12016.9|11994.9|12001.9|11979.9|12016.9|11994.9|11999.4|11977.4|121
1584651000000|2020-03-19 20:50:00|12003.1|11981.1|12001.9|11979.9|12006.9|11984.9|11999.4|11977.4|38
1584651300000|2020-03-19 20:55:00|12000.6|11978.6|12020.6|11998.6|12020.6|11998.6|11999.4|11977.4|86
1584651600000|2020-03-19 21:00:00|12029.4|12007.4|12025.6|12003.6|12031.9|12009.9|12018.1|11996.1|16
1584651900000|2020-03-19 21:05:00|12020.6|11998.6|12029.4|12007.4|12029.4|12007.4|12013.1|11991.1|65
1584652200000|2020-03-19 21:10:00|12033.1|12011.1|12035.6|12013.6|12043.1|12021.1|12033.1|12011.1|13
1584652500000|2020-03-19 21:15:00|12042.8|12006.8|12038.7|12002.7|12045|12009|12029.2|11993.2|0
1584652800000|2020-03-19 21:20:00|12036.9|12000.9|12038.9|12002.9|12043.8|12007.8|12036.9|12000.9|0
1584653100000|2020-03-19 21:25:00|12037.4|12001.4|12030.7|11994.7|12040.3|12004.3|12028.5|11992.5|0
1584653400000|2020-03-19 21:30:00|12030.9|11994.9|12022.1|11986.1|12030.9|11994.9|12020.7|11984.7|0
1584653700000|2020-03-19 21:35:00|12021.4|11985.4|12017.6|11981.6|12029.4|11993.4|12017.6|11981.6|0
1584654000000|2020-03-19 21:40:00|12019.7|11983.7|12020.9|11984.9|12026.2|11990.2|12017.3|11981.3|0
1584654300000|2020-03-19 21:45:00|12021.2|11985.2|12014.1|11978.1|12023.8|11987.8|12012.7|11976.7|0
1584654600000|2020-03-19 21:50:00|12015.5|11979.5|12024.3|11988.3|12024.4|11988.4|12014.1|11978.1|0
1584654900000|2020-03-19 21:55:00|12022.7|11986.7|12029.8|11993.8|12033.4|11997.4|12020.3|11984.3|0
1584655200000|2020-03-19 22:00:00|12030.3|11994.3|12045.1|12009.1|12056.6|12020.6|11985.7|11949.7|0
1584655500000|2020-03-19 22:05:00|12044.1|12008.1|12006.9|11970.9|12082.9|12046.9|12001.3|11965.3|0
1584655800000|2020-03-19 22:10:00|12003.3|11967.3|12062|12026|12071.6|12035.6|11992.5|11956.5|0
1584656100000|2020-03-19 22:15:00|12061.5|12025.5|12047|12011|12061.5|12025.5|12021.5|11985.5|0
1584656400000|2020-03-19 22:20:00|12046|12010|12036.8|12000.8|12073.1|12037.1|12036.2|12000.2|0
1584656700000|2020-03-19 22:25:00|12036.2|12000.2|12053.8|12017.8|12061|12025|12030.1|11994.1|0
1584657000000|2020-03-19 22:30:00|12053.4|12017.4|12018|11982|12055.4|12019.4|12010.3|11974.3|0
1584657300000|2020-03-19 22:35:00|12018.5|11982.5|11993.4|11957.4|12019.5|11983.5|11991.8|11955.8|0
1584657600000|2020-03-19 22:40:00|11992.3|11956.3|12000.5|11964.5|12036.9|12000.9|11992.3|11956.3|0
1584657900000|2020-03-19 22:45:00|12000|11964|12012.8|11976.8|12027.2|11991.2|12000|11964|0
1584658200000|2020-03-19 22:50:00|12013.4|11977.4|12030.6|11994.6|12041.4|12005.4|12000|11964|0
1584658500000|2020-03-19 22:55:00|12031.1|11995.1|11966.8|11930.8|12031.1|11995.1|11955.2|11919.2|0
1584658800000|2020-03-19 23:00:00|11965.3|11929.3|11954.5|11918.5|11988.3|11952.3|11947.3|11911.3|0
1584659100000|2020-03-19 23:05:00|11955.5|11919.5|11960.6|11924.6|11976.6|11940.6|11954|11918|0
1584659400000|2020-03-19 23:10:00|11959.6|11923.6|11967.5|11931.5|11979.8|11943.8|11947|11911|0
1584659700000|2020-03-19 23:15:00|11968.1|11932.1|12005.4|11969.4|12036.9|12000.9|11966.5|11930.5|0
1584660000000|2020-03-19 23:20:00|12003.8|11967.8|12034.1|11998.1|12037.2|12001.2|11995.6|11959.6|0
1584660300000|2020-03-19 23:25:00|12035.1|11999.1|11988.1|11952.1|12035.1|11999.1|11975|11939|0
1584660600000|2020-03-19 23:30:00|11987.6|11951.6|11990.6|11954.6|12007.5|11971.5|11976.7|11940.7|0
1584660900000|2020-03-19 23:35:00|11990|11954|12001|11965|12003.5|11967.5|11975.8|11939.8|0
1584661200000|2020-03-19 23:40:00|12001.5|11965.5|12013.7|11977.7|12014.8|11978.8|11997.9|11961.9|0
1584661500000|2020-03-19 23:45:00|12014.3|11978.3|12026.1|11990.1|12027.2|11991.2|11999.4|11963.4|0
1584661800000|2020-03-19 23:50:00|12025.6|11989.6|12027.6|11991.6|12042.5|12006.5|12021|11985|0
1584662100000|2020-03-19 23:55:00|12029.6|11993.6|12045.2|12009.2|12054.8|12018.8|12018.4|11982.4|0
1584662400000|2020-03-20 00:00:00|12046.7|12010.7|12045.7|12009.7|12056|12020|12007.3|11971.3|0
1584662700000|2020-03-20 00:05:00|12041.6|12005.6|12029.3|11993.3|12042.6|12006.6|12010.4|11974.4|0
1584663000000|2020-03-20 00:10:00|12028.3|11992.3|12016.9|11980.9|12028.3|11992.3|11987.3|11951.3|0
1584663300000|2020-03-20 00:15:00|12017.4|11981.4|12056.4|12020.4|12075.1|12039.1|12002.3|11966.3|0
1584663600000|2020-03-20 00:20:00|12055.9|12019.9|12116.2|12080.2|12119.8|12083.8|12054.3|12018.3|0
1584663900000|2020-03-20 00:25:00|12116.4|12080.4|12092.2|12056.2|12127.9|12091.9|12089.1|12053.1|0
1584664200000|2020-03-20 00:30:00|12091.9|12055.9|12053|12017|12094.5|12058.5|12044|12008|0
1584664500000|2020-03-20 00:35:00|12052.7|12016.7|12084.4|12048.4|12084.4|12048.4|12052.7|12016.7|0
1584664800000|2020-03-20 00:40:00|12084.6|12048.6|12053|12017|12088.2|12052.2|12051.8|12015.8|0
1584665100000|2020-03-20 00:45:00|12051.7|12015.7|12037.6|12001.6|12054.2|12018.2|12006.6|11970.6|0
1584665400000|2020-03-20 00:50:00|12035|11999|12034.3|11998.3|12040.9|12004.9|12009.2|11973.2|0
1584665700000|2020-03-20 00:55:00|12034.5|11998.5|12024.8|11988.8|12041.7|12005.7|11983|11947|0
1584666000000|2020-03-20 01:00:00|12032.2|12010.2|12009.7|11987.7|12032.2|12010.2|11977.2|11955.2|3342
1584666300000|2020-03-20 01:05:00|12011|11989|12034.7|12012.7|12038.5|12016.5|12009.7|11987.7|1082
1584666600000|2020-03-20 01:10:00|12036|12014|12079.7|12057.7|12079.7|12057.7|12024.7|12002.7|1599
1584666900000|2020-03-20 01:15:00|12081|12059|12082.2|12060.2|12112.2|12090.2|12068.5|12046.5|4027
1584667200000|2020-03-20 01:20:00|12081|12059|12108.5|12086.5|12126|12104|12064.7|12042.7|7167
1584667500000|2020-03-20 01:25:00|12106|12084|12096|12074|12153.5|12131.5|12087.2|12065.2|10873
1584667800000|2020-03-20 01:30:00|12091|12069|12022.2|12000.2|12092.2|12070.2|11989.7|11967.7|34684
1584668100000|2020-03-20 01:35:00|12018.5|11996.5|11994.7|11972.7|12066|12044|11991|11969|14921
1584668400000|2020-03-20 01:40:00|11993.5|11971.5|11962.2|11940.2|12006|11984|11953.5|11931.5|12680
1584668700000|2020-03-20 01:45:00|11961|11939|12023.5|12001.5|12031|12009|11948.5|11926.5|8795
1584669000000|2020-03-20 01:50:00|12026|12004|12083.5|12061.5|12093.5|12071.5|12018.5|11996.5|8362
1584669300000|2020-03-20 01:55:00|12086|12064|12119.7|12097.7|12133.5|12111.5|12046|12024|8124
1584669600000|2020-03-20 02:00:00|12121|12099|12096|12074|12138.5|12116.5|12096|12074|6467
1584669900000|2020-03-20 02:05:00|12097.2|12075.2|12111|12089|12123.5|12101.5|12088.5|12066.5|6429
1584670200000|2020-03-20 02:10:00|12112.2|12090.2|12146|12124|12146|12124|12096|12074|5816
1584670500000|2020-03-20 02:15:00|12144.7|12122.7|12138.5|12116.5|12164.7|12142.7|12126|12104|4650
1584670800000|2020-03-20 02:20:00|12141|12119|12149.7|12127.7|12161|12139|12108.5|12086.5|4576
1584671100000|2020-03-20 02:25:00|12151|12129|12108.5|12086.5|12169.7|12147.7|12093.5|12071.5|7802
1584671400000|2020-03-20 02:30:00|12109.7|12087.7|12098.5|12076.5|12128.5|12106.5|12078.5|12056.5|3545
1584671700000|2020-03-20 02:35:00|12103.5|12081.5|12083.5|12061.5|12131|12109|12083.5|12061.5|3725
1584672000000|2020-03-20 02:40:00|12084.7|12062.7|12081|12059|12112.2|12090.2|12068.5|12046.5|3811
1584672300000|2020-03-20 02:45:00|12082.2|12060.2|12048.5|12026.5|12103.5|12081.5|12046|12024|4755
1584672600000|2020-03-20 02:50:00|12049.7|12027.7|12083.5|12061.5|12088.5|12066.5|12046|12024|3829
1584672900000|2020-03-20 02:55:00|12082.2|12060.2|12106|12084|12118.5|12096.5|12076|12054|3760
1584673200000|2020-03-20 03:00:00|12103.5|12081.5|12061|12039|12111|12089|12056|12034|2854
1584673500000|2020-03-20 03:05:00|12062.2|12040.2|12043.5|12021.5|12066|12044|12028.5|12006.5|4535
1584673800000|2020-03-20 03:10:00|12041|12019|12028.5|12006.5|12066|12044|12023.5|12001.5|2982
1584674100000|2020-03-20 03:15:00|12026|12004|12021|11999|12043.5|12021.5|12009.7|11987.7|5065
1584674400000|2020-03-20 03:20:00|12019.7|11997.7|12026|12004|12028.5|12006.5|12003.5|11981.5|4767
1584674700000|2020-03-20 03:25:00|12027.2|12005.2|12041|12019|12053.5|12031.5|12026|12004|4570
1584675000000|2020-03-20 03:30:00|12043.5|12021.5|12026|12004|12053.5|12031.5|12024.7|12002.7|1098
1584675300000|2020-03-20 03:35:00|12024.7|12002.7|12056|12034|12057.2|12035.2|12024.7|12002.7|994
1584675600000|2020-03-20 03:40:00|12057.2|12035.2|12056|12034|12061|12039|12048.5|12026.5|742
1584675900000|2020-03-20 03:45:00|12053.5|12031.5|12073.5|12051.5|12074.7|12052.7|12053.5|12031.5|936
1584676200000|2020-03-20 03:50:00|12072.2|12050.2|12066|12044|12073.5|12051.5|12056|12034|747
1584676500000|2020-03-20 03:55:00|12063.5|12041.5|12053.5|12031.5|12073.5|12051.5|12046|12024|1453
1584676800000|2020-03-20 04:00:00|12054.7|12032.7|12069.7|12047.7|12069.7|12047.7|12048.5|12026.5|401
1584677100000|2020-03-20 04:05:00|12068.5|12046.5|12077.2|12055.2|12081|12059|12066|12044|558
1584677400000|2020-03-20 04:10:00|12078.5|12056.5|12082.2|12060.2|12083.5|12061.5|12072.2|12050.2|380
1584677700000|2020-03-20 04:15:00|12079.7|12057.7|12088.5|12066.5|12093.5|12071.5|12079.7|12057.7|694
1584678000000|2020-03-20 04:20:00|12087.2|12065.2|12096|12074|12098.5|12076.5|12086|12064|399
1584678300000|2020-03-20 04:25:00|12098.5|12076.5|12106|12084|12106|12084|12098.5|12076.5|324
1584678600000|2020-03-20 04:30:00|12103.5|12081.5|12121|12099|12121|12099|12103.5|12081.5|773
1584678900000|2020-03-20 04:35:00|12122.2|12100.2|12129.7|12107.7|12148.5|12126.5|12122.2|12100.2|1415
1584679200000|2020-03-20 04:40:00|12131|12109|12136|12114|12136|12114|12119.7|12097.7|310
1584679500000|2020-03-20 04:45:00|12134.7|12112.7|12121|12099|12136|12114|12118.5|12096.5|650
1584679800000|2020-03-20 04:50:00|12123.5|12101.5|12116|12094|12128.5|12106.5|12116|12094|629
1584680100000|2020-03-20 04:55:00|12113.5|12091.5|12121|12099|12131|12109|12103.5|12081.5|1327
1584680400000|2020-03-20 05:00:00|12119.7|12097.7|12076|12054|12133.5|12111.5|12073.5|12051.5|10512
1584680700000|2020-03-20 05:05:00|12074.7|12052.7|12046|12024|12076|12054|12036|12014|4624
1584681000000|2020-03-20 05:10:00|12047.2|12025.2|12011|11989|12063.5|12041.5|12011|11989|2799
1584681300000|2020-03-20 05:15:00|12008.5|11986.5|11998.5|11976.5|12013.5|11991.5|11991|11969|6233
1584681600000|2020-03-20 05:20:00|11996|11974|12013.5|11991.5|12026|12004|11983.5|11961.5|4051
1584681900000|2020-03-20 05:25:00|12016|11994|12048.5|12026.5|12051|12029|12013.5|11991.5|4717
1584682200000|2020-03-20 05:30:00|12047.2|12025.2|12049.7|12027.7|12051|12029|12018.5|11996.5|3453
1584682500000|2020-03-20 05:35:00|12046|12024|12058.5|12036.5|12081|12059|12043.5|12021.5|4978
1584682800000|2020-03-20 05:40:00|12057.2|12035.2|12026|12004|12058.5|12036.5|12021|11999|2528
1584683100000|2020-03-20 05:45:00|12028.5|12006.5|12051|12029|12056|12034|12026|12004|2934
1584683400000|2020-03-20 05:50:00|12049.7|12027.7|12068.5|12046.5|12078.5|12056.5|12046|12024|4426
1584683700000|2020-03-20 05:55:00|12069.7|12047.7|12093.5|12071.5|12101|12079|12069.7|12047.7|5161
1584684000000|2020-03-20 06:00:00|12096|12074|12136|12114|12146|12124|12076|12054|7788
1584684300000|2020-03-20 06:05:00|12137.2|12115.2|12166|12144|12171|12149|12118.5|12096.5|7464
1584684600000|2020-03-20 06:10:00|12162.2|12140.2|12181|12159|12186|12164|12141|12119|7784
1584684900000|2020-03-20 06:15:00|12183.5|12161.5|12197.2|12175.2|12213.5|12191.5|12171|12149|8661
1584685200000|2020-03-20 06:20:00|12196|12174|12184.7|12162.7|12201|12179|12166|12144|5813
1584685500000|2020-03-20 06:25:00|12183.5|12161.5|12241|12219|12241|12219|12183.5|12161.5|7725
1584685800000|2020-03-20 06:30:00|12243.5|12221.5|12243.5|12221.5|12256|12234|12226|12204|7968
1584686100000|2020-03-20 06:35:00|12246|12224|12252.2|12230.2|12278.5|12256.5|12246|12224|6727
1584686400000|2020-03-20 06:40:00|12253.5|12231.5|12258.5|12236.5|12282.2|12260.2|12236|12214|9074
1584686700000|2020-03-20 06:45:00|12256|12234|12258.5|12236.5|12271|12249|12243.5|12221.5|4961
1584687000000|2020-03-20 06:50:00|12259.7|12237.7|12263.5|12241.5|12278.5|12256.5|12251|12229|5761
1584687300000|2020-03-20 06:55:00|12261|12239|12283.5|12261.5|12286|12264|12242.2|12220.2|12058
1584687600000|2020-03-20 07:00:00|12286|12264|12256|12234|12291|12269|12248.5|12226.5|6111
1584687900000|2020-03-20 07:05:00|12254.7|12232.7|12243.5|12221.5|12256|12234|12226|12204|3324
1584688200000|2020-03-20 07:10:00|12244.7|12222.7|12266|12244|12273.5|12251.5|12244.7|12222.7|1486
1584688500000|2020-03-20 07:15:00|12263.5|12241.5|12263.5|12241.5|12276|12254|12253.5|12231.5|599
1584688800000|2020-03-20 07:20:00|12262.2|12240.2|12283.5|12261.5|12286|12264|12251|12229|740
1584689100000|2020-03-20 07:25:00|12282.2|12260.2|12293.5|12271.5|12298.5|12276.5|12281|12259|1251
1584689400000|2020-03-20 07:30:00|12289.7|12267.7|12286|12264|12293.5|12271.5|12278.5|12256.5|1141
1584689700000|2020-03-20 07:35:00|12283.5|12261.5|12279.7|12257.7|12298.5|12276.5|12273.5|12251.5|1219
1584690000000|2020-03-20 07:40:00|12278.5|12256.5|12306|12284|12306|12284|12276|12254|1105
1584690300000|2020-03-20 07:45:00|12303.5|12281.5|12277.2|12255.2|12316|12294|12277.2|12255.2|2142
1584690600000|2020-03-20 07:50:00|12276|12254|12286|12264|12288.5|12266.5|12274.7|12252.7|2537
1584690900000|2020-03-20 07:55:00|12284.7|12262.7|12286|12264|12288.5|12266.5|12268.5|12246.5|2506
1584691200000|2020-03-20 08:00:00|12287.2|12262.7|12284.7|12260.2|12294.7|12270.2|12239.7|12215.2|4217
1584691500000|2020-03-20 08:05:00|12287.2|12262.7|12319.7|12292.7|12337.2|12312.7|12282.2|12257.7|2611
1584691800000|2020-03-20 08:10:00|12317.2|12295.2|12442.2|12415.2|12442.2|12417.7|12317.2|12292.7|6264
1584692100000|2020-03-20 08:15:00|12444.7|12420.2|12402.2|12377.7|12452.2|12427.7|12349.7|12325.2|4813
1584692400000|2020-03-20 08:20:00|12399.7|12375.2|12347.2|12320.2|12402.2|12377.7|12337.2|12310.2|1537
1584692700000|2020-03-20 08:25:00|12349.7|12327.7|12407.2|12377.7|12447.2|12420.2|12349.7|12325.2|3515
1584693000000|2020-03-20 08:30:00|12428.7|12392.7|12394.7|12358.7|12431.2|12395.2|12332.6|12296.6|1
1584693300000|2020-03-20 08:35:00|12397.2|12361.2|12378.1|12342.1|12415.8|12379.8|12376.7|12340.7|544
1584693600000|2020-03-20 08:40:00|12377.6|12341.6|12327.8|12291.8|12386.8|12350.8|12305.4|12269.4|0
1584693900000|2020-03-20 08:45:00|12326.8|12290.8|12412.8|12376.8|12417.3|12381.3|12319.8|12283.8|0
1584694200000|2020-03-20 08:50:00|12410.3|12374.3|12404.6|12368.6|12441.9|12405.9|12395.6|12359.6|0
1584694500000|2020-03-20 08:55:00|12404.4|12368.4|12450.8|12414.8|12468.1|12432.1|12400.2|12364.2|0
1584694800000|2020-03-20 09:00:00|12424.7|12400.2|12419.7|12392.7|12457.2|12430.2|12389.7|12365.2|1272
1584695100000|2020-03-20 09:05:00|12417.2|12395.2|12409.7|12382.7|12442.2|12417.7|12399.7|12375.2|616
1584695400000|2020-03-20 09:10:00|12407.2|12380.2|12399.7|12375.2|12417.2|12390.2|12379.7|12355.2|529
1584695700000|2020-03-20 09:15:00|12402.2|12395.2|12419.7|12392.7|12437.2|12412.7|12397.2|12372.7|1038
1584696000000|2020-03-20 09:20:00|12422.2|12395.2|12389.7|12362.7|12429.7|12402.7|12389.7|12362.7|333
1584696300000|2020-03-20 09:25:00|12387.2|12360.2|12354.7|12327.7|12387.2|12360.2|12344.7|12320.2|1109
1584696600000|2020-03-20 09:30:00|12352.2|12330.2|12339.7|12312.7|12367.2|12342.7|12339.7|12312.7|842
1584696900000|2020-03-20 09:35:00|12337.2|12310.2|12324.7|12297.7|12352.2|12325.2|12317.2|12292.7|908
1584697200000|2020-03-20 09:40:00|12322.2|12295.2|12347.2|12322.7|12367.2|12342.7|12314.7|12287.7|862
1584697500000|2020-03-20 09:45:00|12349.7|12320.2|12357.2|12330.2|12369.7|12342.7|12344.7|12317.7|509
1584697800000|2020-03-20 09:50:00|12354.7|12332.7|12397.2|12370.2|12402.2|12377.7|12354.7|12327.7|683
1584698100000|2020-03-20 09:55:00|12399.7|12372.7|12367.2|12342.7|12409.7|12385.2|12362.2|12337.7|618
1584698400000|2020-03-20 10:00:00|12369.7|12340.2|12374.7|12347.7|12387.2|12362.7|12352.2|12325.2|635
1584698700000|2020-03-20 10:05:00|12372.2|12345.2|12422.2|12397.7|12422.2|12397.7|12369.7|12342.7|613
1584699000000|2020-03-20 10:10:00|12424.7|12395.2|12409.7|12382.7|12432.2|12405.2|12407.2|12382.7|436
1584699300000|2020-03-20 10:15:00|12407.2|12380.2|12379.7|12352.7|12414.7|12390.2|12367.2|12340.2|653
1584699600000|2020-03-20 10:20:00|12377.2|12350.2|12352.2|12327.7|12382.2|12357.7|12347.2|12322.7|539
1584699900000|2020-03-20 10:25:00|12349.7|12325.2|12329.7|12302.7|12354.7|12327.7|12324.7|12300.2|670
1584700200000|2020-03-20 10:30:00|12327.2|12305.2|12309.7|12282.7|12332.2|12307.7|12304.7|12280.2|719
1584700500000|2020-03-20 10:35:00|12307.2|12285.2|12329.7|12302.7|12329.7|12305.2|12297.2|12272.7|687
1584700800000|2020-03-20 10:40:00|12327.2|12305.2|12299.7|12275.2|12327.2|12305.2|12299.7|12275.2|295
1584701100000|2020-03-20 10:45:00|12297.2|12272.7|12294.7|12270.2|12299.7|12275.2|12287.2|12260.2|517
1584701400000|2020-03-20 10:50:00|12297.2|12267.7|12299.7|12272.7|12317.2|12292.7|12297.2|12267.7|505
1584701700000|2020-03-20 10:55:00|12297.2|12275.2|12279.7|12252.7|12299.7|12275.2|12274.7|12247.7|1408
1584702000000|2020-03-20 11:00:00|12277.2|12250.2|12272.2|12245.2|12277.2|12250.2|12264.7|12240.2|712
1584702300000|2020-03-20 11:05:00|12269.7|12242.7|12219.7|12195.2|12269.7|12242.7|12217.2|12192.7|2393
1584702600000|2020-03-20 11:10:00|12217.2|12192.7|12209.7|12185.2|12227.2|12200.2|12202.2|12177.7|1281
1584702900000|2020-03-20 11:15:00|12207.2|12182.7|12224.7|12200.2|12227.2|12202.7|12189.7|12165.2|1056
1584703200000|2020-03-20 11:20:00|12222.2|12197.7|12187.2|12160.2|12224.7|12197.7|12184.7|12160.2|743
1584703500000|2020-03-20 11:25:00|12184.7|12162.7|12192.2|12165.2|12202.2|12177.7|12179.7|12155.2|825
1584703800000|2020-03-20 11:30:00|12189.7|12167.7|12222.2|12197.7|12234.7|12210.2|12189.7|12165.2|475
1584704100000|2020-03-20 11:35:00|12219.7|12195.2|12197.2|12172.7|12222.2|12195.2|12182.2|12157.7|608
1584704400000|2020-03-20 11:40:00|12194.7|12170.2|12177.2|12152.7|12199.7|12175.2|12174.7|12150.2|622
1584704700000|2020-03-20 11:45:00|12179.7|12150.2|12182.2|12155.2|12197.2|12170.2|12172.2|12147.7|561
1584705000000|2020-03-20 11:50:00|12184.7|12157.7|12212.2|12187.7|12217.2|12192.7|12179.7|12155.2|522
1584705300000|2020-03-20 11:55:00|12209.7|12185.2|12209.7|12185.2|12212.2|12187.7|12199.7|12172.7|441
1584705600000|2020-03-20 12:00:00|12212.2|12190.2|12254.7|12227.7|12254.7|12230.2|12209.7|12190.2|1117
1584705900000|2020-03-20 12:05:00|12252.2|12225.2|12269.7|12245.2|12287.2|12262.7|12249.7|12225.2|1055
1584706200000|2020-03-20 12:10:00|12272.2|12242.7|12257.2|12232.7|12277.2|12252.7|12232.2|12207.7|561
1584706500000|2020-03-20 12:15:00|12254.7|12230.2|12219.7|12195.2|12254.7|12230.2|12214.7|12190.2|613
1584706800000|2020-03-20 12:20:00|12222.2|12197.7|12207.2|12182.7|12229.7|12205.2|12204.7|12180.2|467
1584707100000|2020-03-20 12:25:00|12209.7|12185.2|12169.7|12142.7|12214.7|12187.7|12167.2|12142.7|1025
1584707400000|2020-03-20 12:30:00|12167.2|12145.2|12184.7|12160.2|12184.7|12160.2|12164.7|12140.2|502
1584707700000|2020-03-20 12:35:00|12182.2|12157.7|12164.7|12140.2|12197.2|12170.2|12164.7|12140.2|675
1584708000000|2020-03-20 12:40:00|12162.2|12137.7|12177.2|12152.7|12194.7|12170.2|12159.7|12135.2|583
1584708300000|2020-03-20 12:45:00|12174.7|12150.2|12162.2|12137.7|12184.7|12160.2|12157.2|12132.7|494
1584708600000|2020-03-20 12:50:00|12164.7|12140.2|12192.2|12165.2|12192.2|12165.2|12154.7|12130.2|628
1584708900000|2020-03-20 12:55:00|12189.7|12162.7|12199.7|12175.2|12212.2|12187.7|12187.2|12162.7|1215
1584709200000|2020-03-20 13:00:00|12197.2|12172.7|12244.7|12220.2|12252.2|12225.2|12194.7|12170.2|1093
1584709500000|2020-03-20 13:05:00|12247.2|12217.7|12219.7|12195.2|12247.2|12217.7|12207.2|12182.7|693
1584709800000|2020-03-20 13:10:00|12222.2|12192.7|12227.2|12202.7|12229.7|12205.2|12199.7|12175.2|333
1584710100000|2020-03-20 13:15:00|12229.7|12200.2|12194.7|12170.2|12234.7|12210.2|12182.2|12157.7|917
1584710400000|2020-03-20 13:20:00|12197.2|12167.7|12197.2|12172.7|12207.2|12182.7|12189.7|12162.7|414
1584710700000|2020-03-20 13:25:00|12199.7|12170.2|12204.7|12177.7|12209.7|12182.7|12187.2|12160.2|736
1584711000000|2020-03-20 13:30:00|12207.2|12180.2|12224.7|12200.2|12224.7|12200.2|12182.2|12157.7|1024
1584711300000|2020-03-20 13:35:00|12222.2|12197.7|12142.2|12117.7|12239.7|12212.7|12139.7|12115.2|1302
1584711600000|2020-03-20 13:40:00|12139.7|12115.2|12107.2|12080.2|12152.2|12127.7|12092.2|12065.2|1603
1584711900000|2020-03-20 13:45:00|12104.7|12082.7|12107.2|12082.7|12139.7|12115.2|12079.7|12055.2|1516
1584712200000|2020-03-20 13:50:00|12102.2|12080.2|12147.2|12122.7|12164.7|12137.7|12097.2|12072.7|1290
1584712500000|2020-03-20 13:55:00|12149.7|12125.2|12142.2|12117.7|12167.2|12142.7|12122.2|12095.2|1121
1584712800000|2020-03-20 14:00:00|12139.7|12115.2|12187.2|12162.7|12202.2|12177.7|12137.2|12112.7|1015
1584713100000|2020-03-20 14:05:00|12184.7|12160.2|12152.2|12127.7|12194.7|12167.7|12132.2|12107.7|941
1584713400000|2020-03-20 14:10:00|12154.7|12130.2|12134.7|12110.2|12169.7|12145.2|12129.7|12105.2|707
1584713700000|2020-03-20 14:15:00|12137.2|12112.7|12152.2|12127.7|12177.2|12152.7|12137.2|12112.7|511
1584714000000|2020-03-20 14:20:00|12149.7|12125.2|12202.2|12177.7|12202.2|12177.7|12139.7|12112.7|835
1584714300000|2020-03-20 14:25:00|12199.7|12175.2|12204.7|12177.7|12217.2|12192.7|12189.7|12165.2|698
1584714600000|2020-03-20 14:30:00|12202.2|12180.2|12234.7|12210.2|12234.7|12210.2|12202.2|12177.7|977
1584714900000|2020-03-20 14:35:00|12232.2|12207.7|12204.7|12180.2|12234.7|12210.2|12197.2|12170.2|921
1584715200000|2020-03-20 14:40:00|12207.2|12177.7|12174.7|12150.2|12224.7|12197.7|12164.7|12140.2|787
1584715500000|2020-03-20 14:45:00|12177.2|12147.7|12184.7|12160.2|12194.7|12170.2|12154.7|12130.2|647
1584715800000|2020-03-20 14:50:00|12187.2|12162.7|12227.2|12202.7|12242.2|12215.2|12187.2|12162.7|558
1584716100000|2020-03-20 14:55:00|12224.7|12200.2|12234.7|12210.2|12239.7|12215.2|12209.7|12185.2|710
1584716400000|2020-03-20 15:00:00|12237.2|12207.7|12212.2|12187.7|12252.2|12227.7|12209.7|12185.2|891
1584716700000|2020-03-20 15:05:00|12214.7|12185.2|12187.2|12160.2|12222.2|12197.7|12177.2|12152.7|846
1584717000000|2020-03-20 15:10:00|12189.7|12162.7|12149.7|12125.2|12207.2|12182.7|12149.7|12122.7|918
1584717300000|2020-03-20 15:15:00|12147.2|12122.7|12082.2|12057.7|12154.7|12130.2|12077.2|12052.7|2175
1584717600000|2020-03-20 15:20:00|12079.7|12055.2|12029.7|12005.2|12084.7|12060.2|12029.7|12005.2|3091
1584717900000|2020-03-20 15:25:00|12027.2|12002.7|12067.2|12042.7|12089.7|12065.2|12024.7|12000.2|1932
1584718200000|2020-03-20 15:30:00|12062.2|12040.2|12077.2|12052.7|12089.7|12065.2|12052.2|12027.7|1297
1584718500000|2020-03-20 15:35:00|12074.7|12050.2|12082.2|12057.7|12099.7|12075.2|12062.2|12037.7|907
1584718800000|2020-03-20 15:40:00|12079.7|12055.2|12059.7|12035.2|12092.2|12067.7|12059.7|12035.2|1662
1584719100000|2020-03-20 15:45:00|12057.2|12032.7|12064.7|12040.2|12072.2|12047.7|12032.2|12007.7|2075
1584719400000|2020-03-20 15:50:00|12069.7|12042.7|12034.7|12010.2|12077.2|12052.7|12029.7|12005.2|1206
1584719700000|2020-03-20 15:55:00|12037.2|12012.7|12032.2|12007.7|12057.2|12032.7|12032.2|12007.7|1143
1584720000000|2020-03-20 16:00:00|12029.7|12005.2|12027.2|12002.7|12052.2|12027.7|12024.7|12000.2|1434
1584720300000|2020-03-20 16:05:00|12029.7|12000.2|11984.7|11960.2|12029.7|12005.2|11982.2|11957.7|1736
1584720600000|2020-03-20 16:10:00|11982.2|11957.7|12019.7|11995.2|12029.7|12005.2|11982.2|11957.7|1256
1584720900000|2020-03-20 16:15:00|12022.2|11992.7|11984.7|11960.2|12027.2|12002.7|11979.7|11955.2|873
1584721200000|2020-03-20 16:20:00|11982.2|11957.7|11967.2|11942.7|11994.7|11970.2|11962.2|11937.7|1154
1584721500000|2020-03-20 16:25:00|11969.7|11940.2|11964.7|11940.2|11972.2|11947.7|11947.2|11922.7|1844
1584721800000|2020-03-20 16:30:00|11967.2|11937.7|12027.2|12000.2|12029.7|12002.7|11957.2|11932.7|1113
1584722100000|2020-03-20 16:35:00|12024.7|12002.7|12019.7|11995.2|12027.2|12002.7|12014.7|11990.2|768
1584722400000|2020-03-20 16:40:00|12022.2|11992.7|12027.2|12002.7|12037.2|12012.7|11997.2|11972.7|660
1584722700000|2020-03-20 16:45:00|12024.7|12000.2|12039.7|12015.2|12047.2|12022.7|12017.2|11992.7|560
1584723000000|2020-03-20 16:50:00|12042.2|12017.7|12057.2|12032.7|12062.2|12035.2|12037.2|12012.7|771
1584723300000|2020-03-20 16:55:00|12054.7|12030.2|12024.7|12000.2|12069.7|12045.2|12024.7|12000.2|684
1584723600000|2020-03-20 17:00:00|12022.2|11997.7|12039.7|12015.2|12067.2|12042.7|12012.2|11987.7|599
1584723900000|2020-03-20 17:05:00|12042.2|12017.7|12047.2|12020.2|12054.7|12030.2|12027.2|12002.7|376
1584724200000|2020-03-20 17:10:00|12044.7|12022.7|12032.2|12005.2|12067.2|12042.7|12029.7|12005.2|591
1584724500000|2020-03-20 17:15:00|12034.7|12007.7|12044.7|12020.2|12052.2|12027.7|12027.2|12000.2|359
1584724800000|2020-03-20 17:20:00|12042.2|12017.7|11994.7|11970.2|12044.7|12020.2|11989.7|11965.2|468
1584725100000|2020-03-20 17:25:00|11997.2|11967.7|11999.7|11972.7|12004.7|11980.2|11979.7|11955.2|456
1584725400000|2020-03-20 17:30:00|11997.2|11970.2|11989.7|11962.7|12022.2|11995.2|11979.7|11955.2|406
1584725700000|2020-03-20 17:35:00|11987.2|11960.2|11974.7|11947.7|11994.7|11967.7|11957.2|11932.7|793
1584726000000|2020-03-20 17:40:00|11972.2|11950.2|11972.2|11947.7|11987.2|11960.2|11962.2|11937.7|432
1584726300000|2020-03-20 17:45:00|11969.7|11945.2|11969.7|11945.2|11994.7|11970.2|11969.7|11942.7|714
1584726600000|2020-03-20 17:50:00|11967.2|11942.7|11974.7|11947.7|11987.2|11962.7|11967.2|11940.2|216
1584726900000|2020-03-20 17:55:00|11977.2|11945.2|11972.2|11942.7|11984.7|11957.7|11959.7|11932.7|398
1584727200000|2020-03-20 18:00:00|11969.7|11940.2|11989.7|11965.2|11992.2|11965.2|11967.2|11940.2|444
1584727500000|2020-03-20 18:05:00|11992.2|11962.7|11997.2|11970.2|12019.7|11995.2|11992.2|11962.7|293
1584727800000|2020-03-20 18:10:00|11999.7|11975.2|11964.7|11937.7|12002.2|11975.2|11964.7|11937.7|369
1584728100000|2020-03-20 18:15:00|11962.2|11935.2|11939.7|11912.7|11964.7|11937.7|11937.2|11910.2|1268
1584728400000|2020-03-20 18:20:00|11942.2|11915.2|11927.2|11900.2|11954.7|11930.2|11927.2|11900.2|547
1584728700000|2020-03-20 18:25:00|11929.7|11902.7|11917.2|11890.2|11929.7|11902.7|11899.7|11872.7|1033
1584729000000|2020-03-20 18:30:00|11919.7|11892.7|11897.2|11872.7|11932.2|11905.2|11894.7|11870.2|451
1584729300000|2020-03-20 18:35:00|11899.7|11875.2|11892.2|11865.2|11907.2|11882.7|11877.2|11852.7|497
1584729600000|2020-03-20 18:40:00|11889.7|11867.7|11887.2|11862.7|11899.7|11875.2|11882.2|11857.7|279
1584729900000|2020-03-20 18:45:00|11889.7|11865.2|11889.7|11862.7|11912.2|11887.7|11884.7|11860.2|298
1584730200000|2020-03-20 18:50:00|11892.2|11865.2|11862.2|11835.2|11902.2|11877.7|11859.7|11835.2|489
1584730500000|2020-03-20 18:55:00|11859.7|11837.7|11864.7|11837.7|11869.7|11840.2|11849.7|11825.2|1559
1584730800000|2020-03-20 19:00:00|11869.7|11840.2|11864.7|11837.7|11884.7|11857.7|11859.7|11830.2|274
1584731100000|2020-03-20 19:05:00|11862.2|11835.2|11864.7|11835.2|11884.7|11860.2|11854.7|11830.2|265
1584731400000|2020-03-20 19:10:00|11862.2|11832.7|11859.7|11830.2|11879.7|11850.2|11852.2|11825.2|639
1584731700000|2020-03-20 19:15:00|11862.2|11832.7|11819.7|11795.2|11862.2|11835.2|11814.7|11790.2|719
1584732000000|2020-03-20 19:20:00|11822.2|11792.7|11819.7|11790.2|11839.7|11812.7|11812.2|11787.7|398
1584732300000|2020-03-20 19:25:00|11817.2|11792.7|11874.7|11845.2|11884.7|11860.2|11817.2|11792.7|620
1584732600000|2020-03-20 19:30:00|11872.2|11847.7|11879.7|11852.7|11892.2|11867.7|11864.7|11840.2|1081
1584732900000|2020-03-20 19:35:00|11877.2|11850.2|11822.2|11797.7|11879.7|11850.2|11819.7|11795.2|627
1584733200000|2020-03-20 19:40:00|11819.7|11795.2|11812.2|11790.2|11844.7|11817.7|11812.2|11787.7|358
1584733500000|2020-03-20 19:45:00|11811|11789|11789.7|11767.7|11819.7|11797.7|11783.5|11761.5|731
1584733800000|2020-03-20 19:50:00|11788.5|11766.5|11814.7|11792.7|11817.2|11795.2|11766|11744|976
1584734100000|2020-03-20 19:55:00|11813.5|11791.5|11806|11784|11823.5|11801.5|11772.2|11750.2|1357
1584734400000|2020-03-20 20:00:00|11804.7|11782.7|11811|11789|11828.5|11806.5|11804.7|11782.7|103
1584734700000|2020-03-20 20:05:00|11812.2|11790.2|11808.5|11786.5|11821|11799|11804.7|11782.7|102
1584735000000|2020-03-20 20:10:00|11807.2|11785.2|11803.5|11781.5|11812.2|11790.2|11799.7|11777.7|74
1584735300000|2020-03-20 20:15:00|11804.7|11782.7|11813.5|11791.5|11816|11794|11804.7|11782.7|69
1584735600000|2020-03-20 20:20:00|11814.7|11792.7|11812.2|11790.2|11814.7|11792.7|11808.5|11786.5|22
1584735900000|2020-03-20 20:25:00|11811|11789|11807.2|11785.2|11813.5|11791.5|11807.2|11785.2|36
1584736200000|2020-03-20 20:30:00|11806|11784|11787.2|11765.2|11806|11784|11778.5|11756.5|103
1584736500000|2020-03-20 20:35:00|11788.5|11766.5|11787.2|11765.2|11791|11769|11786|11764|42
1584736800000|2020-03-20 20:40:00|11786|11764|11789.7|11767.7|11796|11774|11779.7|11757.7|95
1584737100000|2020-03-20 20:45:00|11791|11769|11774.7|11752.7|11802.2|11780.2|11774.7|11752.7|105
1584737400000|2020-03-20 20:50:00|11776|11754|11794.7|11772.7|11794.7|11772.7|11774.7|11752.7|22
1584737700000|2020-03-20 20:55:00|11793.5|11771.5|11833.5|11811.5|11833.5|11811.5|11786|11764|293
1584914400000|2020-03-22 22:00:00|11543|11507|11512.7|11476.7|11553|11517|11487.4|11451.4|0
1584914700000|2020-03-22 22:05:00|11522.7|11486.7|11528.2|11492.2|11528.2|11492.2|11522.7|11486.7|0
1584920100000|2020-03-22 23:35:00|11553.3|11517.3|11685.3|11649.3|11685.3|11649.3|11544.9|11508.9|0
1584920400000|2020-03-22 23:40:00|11667.5|11631.5|11613.6|11577.6|11758.7|11722.7|11576.4|11540.4|0
1584920700000|2020-03-22 23:45:00|11613.1|11577.1|11621|11585|11629.8|11593.8|11575.7|11539.7|0
1584921000000|2020-03-22 23:50:00|11622|11586|11689.6|11653.6|11737|11701|11621|11585|0
1584921300000|2020-03-22 23:55:00|11691.7|11655.7|11663|11627|11734.2|11698.2|11661.9|11625.9|0
1584921600000|2020-03-23 00:00:00|11665.1|11629.1|11713.3|11677.3|11726.9|11690.9|11663|11627|0
1584921900000|2020-03-23 00:05:00|11712.2|11676.2|11702.6|11666.6|11720.6|11684.6|11672.4|11636.4|0
1584922200000|2020-03-23 00:10:00|11700.5|11664.5|11678|11642|11715.1|11679.1|11668.1|11632.1|0
1584922500000|2020-03-23 00:15:00|11630.9|11594.9|11664.6|11628.6|11667.1|11631.1|11572.4|11536.4|0
1584922800000|2020-03-23 00:20:00|11664|11628|11727.1|11691.1|11736.3|11700.3|11623.7|11587.7|0
1584923100000|2020-03-23 00:25:00|11728.4|11692.4|11713.5|11677.5|11743.4|11707.4|11693.9|11657.9|0
1584923400000|2020-03-23 00:30:00|11714.6|11678.6|11721.5|11685.5|11733.5|11697.5|11668.9|11632.9|0
1584923700000|2020-03-23 00:35:00|11720.9|11684.9|11691.7|11655.7|11721.5|11685.5|11643.5|11607.5|0
1584924000000|2020-03-23 00:40:00|11689.1|11653.1|11689.7|11653.7|11721.8|11685.8|11685.6|11649.6|0
1584924300000|2020-03-23 00:45:00|11691|11655|11735.5|11699.5|11737.6|11701.6|11690.5|11654.5|0
1584924600000|2020-03-23 00:50:00|11737|11701|11747.2|11711.2|11752.6|11716.6|11718.6|11682.6|0
1584924900000|2020-03-23 00:55:00|11744.7|11708.7|11743.2|11707.2|11772|11736|11707|11671|0
1584925200000|2020-03-23 01:00:00|11744.5|11708.5|11721.2|11699.2|11791.2|11769.2|11671.2|11649.2|4144
1584925500000|2020-03-23 01:05:00|11718.7|11696.7|11761.2|11739.2|11761.2|11739.2|11711.2|11689.2|1905
1584925800000|2020-03-23 01:10:00|11760|11738|11721.2|11699.2|11797.5|11775.5|11721.2|11699.2|2903
1584926100000|2020-03-23 01:15:00|11715|11693|11757.5|11735.5|11796.2|11774.2|11707.5|11685.5|5154
1584926400000|2020-03-23 01:20:00|11758.7|11736.7|11762.5|11740.5|11765|11743|11688.7|11666.7|3126
1584926700000|2020-03-23 01:25:00|11763.7|11741.7|11805|11783|11827.5|11805.5|11727.5|11705.5|6410
1584927000000|2020-03-23 01:30:00|11807.5|11785.5|11927.5|11905.5|11927.5|11905.5|11806.2|11784.2|20450
1584927300000|2020-03-23 01:35:00|11926.2|11904.2|11863.7|11841.7|11926.2|11904.2|11845|11823|12876
1584927600000|2020-03-23 01:40:00|11860|11838|11837.5|11815.5|11870|11848|11782.5|11760.5|12611
1584927900000|2020-03-23 01:45:00|11840|11818|11895|11873|11902.5|11880.5|11802.5|11780.5|9480
1584928200000|2020-03-23 01:50:00|11892.5|11870.5|11892.5|11870.5|11897.5|11875.5|11841.2|11819.2|6669
1584928500000|2020-03-23 01:55:00|11890|11868|11905|11883|11915|11893|11870|11848|6246
1584928800000|2020-03-23 02:00:00|11902.5|11880.5|11840|11818|11903.7|11881.7|11820|11798|7560
1584929100000|2020-03-23 02:05:00|11842.5|11820.5|11837.5|11815.5|11891.2|11869.2|11821.2|11799.2|6687
1584929400000|2020-03-23 02:10:00|11838.7|11816.7|11805|11783|11858.7|11836.7|11805|11783|5877
1584929700000|2020-03-23 02:15:00|11806.2|11784.2|11790|11768|11835|11813|11783.7|11761.7|5890
1584930000000|2020-03-23 02:20:00|11788.7|11766.7|11795|11773|11806.2|11784.2|11757.5|11735.5|6256
1584930300000|2020-03-23 02:25:00|11793.7|11771.7|11842.5|11820.5|11845|11823|11772.5|11750.5|4618
1584930600000|2020-03-23 02:30:00|11841.2|11819.2|11842.5|11820.5|11852.5|11830.5|11787.5|11765.5|4165
1584930900000|2020-03-23 02:35:00|11845|11823|11818.7|11796.7|11862.5|11840.5|11805|11783|4657
1584931200000|2020-03-23 02:40:00|11817.5|11795.5|11812.5|11790.5|11855|11833|11795|11773|4546
1584931500000|2020-03-23 02:45:00|11811.2|11789.2|11870|11848|11881.2|11859.2|11802.5|11780.5|4221
1584931800000|2020-03-23 02:50:00|11871.2|11849.2|11837.5|11815.5|11885|11863|11837.5|11815.5|2961
1584932100000|2020-03-23 02:55:00|11838.7|11816.7|11888.7|11866.7|11888.7|11866.7|11830|11808|4000
1584932400000|2020-03-23 03:00:00|11887.5|11865.5|11945|11923|11947.5|11925.5|11887.5|11865.5|7728
1584932700000|2020-03-23 03:05:00|11947.5|11925.5|11910|11888|11950|11928|11891.2|11869.2|4622
1584933000000|2020-03-23 03:10:00|11908.7|11886.7|11872.5|11850.5|11912.5|11890.5|11856.2|11834.2|5841
1584933300000|2020-03-23 03:15:00|11873.7|11851.7|11866.2|11844.2|11882.5|11860.5|11835|11813|4383
1584933600000|2020-03-23 03:20:00|11867.5|11845.5|11907.5|11885.5|11917.5|11895.5|11865|11843|6937
1584933900000|2020-03-23 03:25:00|11908.7|11886.7|11972.5|11950.5|11990|11968|11886.2|11864.2|11538
1584934200000|2020-03-23 03:30:00|11966.2|11944.2|11950|11928|11975|11953|11935|11913|2629
1584934500000|2020-03-23 03:35:00|11948.7|11926.7|11932.5|11910.5|11972.5|11950.5|11932.5|11910.5|1703
1584934800000|2020-03-23 03:40:00|11931.2|11909.2|11902.5|11880.5|11931.2|11909.2|11900|11878|1587
1584935100000|2020-03-23 03:45:00|11901.2|11879.2|11915|11893|11927.5|11905.5|11898.7|11876.7|1721
1584935400000|2020-03-23 03:50:00|11917.5|11895.5|11900|11878|11942.5|11920.5|11900|11878|1377
1584935700000|2020-03-23 03:55:00|11901.2|11879.2|11892.5|11870.5|11907.5|11885.5|11887.5|11865.5|1482
1584936000000|2020-03-23 04:00:00|11895|11873|11900|11878|11902.5|11880.5|11890|11868|283
1584936300000|2020-03-23 04:05:00|11898.7|11876.7|11896.2|11874.2|11910|11888|11895|11873|383
1584936600000|2020-03-23 04:10:00|11897.5|11875.5|11897.5|11875.5|11905|11883|11895|11873|216
1584936900000|2020-03-23 04:15:00|11898.7|11876.7|11906.2|11884.2|11906.2|11884.2|11895|11873|246
1584937200000|2020-03-23 04:20:00|11907.5|11885.5|11895|11873|11913.7|11891.7|11895|11873|624
1584937500000|2020-03-23 04:25:00|11896.2|11874.2|11883.7|11861.7|11897.5|11875.5|11880|11858|506
1584937800000|2020-03-23 04:30:00|11885|11863|11896.2|11874.2|11905|11883|11885|11863|349
1584938100000|2020-03-23 04:35:00|11895|11873|11892.5|11870.5|11897.5|11875.5|11890|11868|314
1584938400000|2020-03-23 04:40:00|11890|11868|11906.2|11884.2|11906.2|11884.2|11885|11863|764
1584938700000|2020-03-23 04:45:00|11907.5|11885.5|11900|11878|11908.7|11886.7|11897.5|11875.5|539
1584939000000|2020-03-23 04:50:00|11901.2|11879.2|11907.5|11885.5|11920|11898|11895|11873|620
1584939300000|2020-03-23 04:55:00|11911.2|11889.2|11906.2|11884.2|11918.7|11896.7|11897.5|11875.5|710
1584939600000|2020-03-23 05:00:00|11908.7|11886.7|11877.5|11855.5|11945|11923|11867.5|11845.5|11189
1584939900000|2020-03-23 05:05:00|11875|11853|11855|11833|11885|11863|11853.7|11831.7|5552
1584940200000|2020-03-23 05:10:00|11857.5|11835.5|11842.5|11820.5|11867.5|11845.5|11835|11813|5251
1584940500000|2020-03-23 05:15:00|11841.2|11819.2|11818.7|11796.7|11845|11823|11805|11783|5304
1584940800000|2020-03-23 05:20:00|11820|11798|11807.5|11785.5|11830|11808|11802.5|11780.5|5161
1584941100000|2020-03-23 05:25:00|11805|11783|11815|11793|11832.5|11810.5|11800|11778|4704
1584941400000|2020-03-23 05:30:00|11816.2|11794.2|11835|11813|11850|11828|11797.5|11775.5|5930
1584941700000|2020-03-23 05:35:00|11833.7|11811.7|11812.5|11790.5|11845|11823|11807.5|11785.5|3621
1584942000000|2020-03-23 05:40:00|11811.2|11789.2|11820|11798|11825|11803|11792.5|11770.5|3703
1584942300000|2020-03-23 05:45:00|11822.5|11800.5|11822.5|11800.5|11830|11808|11795|11773|4782
1584942600000|2020-03-23 05:50:00|11825|11803|11810|11788|11852.5|11830.5|11801.2|11779.2|3904
1584942900000|2020-03-23 05:55:00|11807.5|11785.5|11832.5|11810.5|11836.2|11814.2|11805|11783|3020
1584943200000|2020-03-23 06:00:00|11830|11808|11825|11803|11865|11843|11807.5|11785.5|5615
1584943500000|2020-03-23 06:05:00|11823.7|11801.7|11886.2|11864.2|11898.7|11876.7|11817.5|11795.5|4789
1584943800000|2020-03-23 06:10:00|11885|11863|11880|11858|11891.2|11869.2|11867.5|11845.5|4234
1584944100000|2020-03-23 06:15:00|11883.7|11861.7|11900|11878|11915|11893|11860|11838|4924
1584944400000|2020-03-23 06:20:00|11902.5|11880.5|11880|11858|11932.5|11910.5|11877.5|11855.5|6239
1584944700000|2020-03-23 06:25:00|11878.7|11856.7|11862.5|11840.5|11895|11873|11858.7|11836.7|2959
1584945000000|2020-03-23 06:30:00|11863.7|11841.7|11857.5|11835.5|11866.2|11844.2|11835|11813|4572
1584945300000|2020-03-23 06:35:00|11856.2|11834.2|11836.2|11814.2|11857.5|11835.5|11832.5|11810.5|3322
1584945600000|2020-03-23 06:40:00|11837.5|11815.5|11827.5|11805.5|11852.5|11830.5|11827.5|11805.5|4324
1584945900000|2020-03-23 06:45:00|11828.7|11806.7|11817.5|11795.5|11840|11818|11812.5|11790.5|4899
1584946200000|2020-03-23 06:50:00|11816.2|11794.2|11827.5|11805.5|11833.7|11811.7|11802.5|11780.5|4937
1584946500000|2020-03-23 06:55:00|11830|11808|11821.2|11799.2|11835|11813|11817.5|11795.5|7089
1584946800000|2020-03-23 07:00:00|11820|11798|11840|11818|11842.5|11820.5|11817.5|11795.5|3350
1584947100000|2020-03-23 07:05:00|11841.2|11819.2|11818.7|11796.7|11842.5|11820.5|11808.7|11786.7|985
1584947400000|2020-03-23 07:10:00|11822.5|11800.5|11841.2|11819.2|11846.2|11824.2|11818.7|11796.7|819
1584947700000|2020-03-23 07:15:00|11840|11818|11830|11808|11862.5|11840.5|11825|11803|1499
1584948000000|2020-03-23 07:20:00|11831.2|11809.2|11812.5|11790.5|11843.7|11821.7|11812.5|11790.5|906
1584948300000|2020-03-23 07:25:00|11811.2|11789.2|11802.5|11780.5|11828.7|11806.7|11801.2|11779.2|1281
1584948600000|2020-03-23 07:30:00|11803.7|11781.7|11776.2|11754.2|11807.5|11785.5|11770|11748|2114
1584948900000|2020-03-23 07:35:00|11777.5|11755.5|11796.2|11774.2|11797.5|11775.5|11772.5|11750.5|1539
1584949200000|2020-03-23 07:40:00|11795|11773|11793.7|11771.7|11825|11803|11782.5|11760.5|993
1584949500000|2020-03-23 07:45:00|11791.2|11769.2|11773.7|11751.7|11801.2|11779.2|11770|11748|1027
1584949800000|2020-03-23 07:50:00|11772.5|11750.5|11802.5|11780.5|11811.2|11789.2|11767.5|11745.5|1640
1584950100000|2020-03-23 07:55:00|11798.7|11776.7|11820|11798|11827.5|11805.5|11791.2|11769.2|1182
1584950400000|2020-03-23 08:00:00|11821.2|11796.7|11833.7|11809.2|11886.2|11859.2|11821.2|11796.7|2523
1584950700000|2020-03-23 08:05:00|11836.2|11811.7|11836.2|11811.7|11853.7|11829.2|11791.2|11764.2|2623
1584951000000|2020-03-23 08:10:00|11831.2|11809.2|11741.2|11716.7|11833.7|11809.2|11736.2|11711.7|4590
1584951300000|2020-03-23 08:15:00|11743.7|11711.7|11788.7|11764.2|11788.7|11764.2|11721.2|11696.7|4027
1584951600000|2020-03-23 08:20:00|11786.2|11761.7|11783.7|11759.2|11798.7|11771.7|11741.2|11716.7|2973
1584951900000|2020-03-23 08:25:00|11778.7|11754.2|11771.2|11744.2|11791.2|11764.2|11723.7|11696.7|3893
1584952200000|2020-03-23 08:30:00|11766.2|11741.7|11774.7|11738.7|11794.9|11758.9|11745.7|11709.7|8
1584952500000|2020-03-23 08:35:00|11776|11740|11751.8|11715.8|11802.5|11766.5|11722.1|11686.1|279
1584952800000|2020-03-23 08:40:00|11752.8|11716.8|11786.5|11750.5|11802.5|11766.5|11752.8|11716.8|0
1584953100000|2020-03-23 08:45:00|11786.8|11750.8|11794|11758|11826.5|11790.5|11777.2|11741.2|0
1584953400000|2020-03-23 08:50:00|11796.5|11760.5|11759|11723|11807.5|11771.5|11725.3|11689.3|0
1584953700000|2020-03-23 08:55:00|11759.2|11723.2|11762.4|11726.4|11790.2|11754.2|11738.4|11702.4|0
1584954000000|2020-03-23 09:00:00|11763.6|11727.6|11808.7|11781.7|11821.2|11794.2|11760.8|11724.8|596
1584954300000|2020-03-23 09:05:00|11811.2|11784.2|11823.7|11796.7|11823.7|11799.2|11793.7|11766.7|586
1584954600000|2020-03-23 09:10:00|11818.7|11794.2|11793.7|11769.2|11823.7|11796.7|11793.7|11769.2|357
1584954900000|2020-03-23 09:15:00|11796.2|11771.7|11798.7|11771.7|11806.2|11779.2|11783.7|11759.2|500
1584955200000|2020-03-23 09:20:00|11796.2|11769.2|11766.2|11741.7|11803.7|11776.7|11758.7|11731.7|390
1584955500000|2020-03-23 09:25:00|11768.7|11744.2|11753.7|11726.7|11771.2|11746.7|11741.2|11714.2|801
1584955800000|2020-03-23 09:30:00|11756.2|11729.2|11766.2|11741.7|11778.7|11751.7|11748.7|11724.2|963
1584956100000|2020-03-23 09:35:00|11768.7|11744.2|11771.2|11744.2|11776.2|11751.7|11751.2|11724.2|864
1584956400000|2020-03-23 09:40:00|11768.7|11746.7|11768.7|11741.7|11781.2|11756.7|11761.2|11734.2|644
1584956700000|2020-03-23 09:45:00|11766.2|11744.2|11788.7|11761.7|11796.2|11771.7|11766.2|11741.7|573
1584957000000|2020-03-23 09:50:00|11786.2|11759.2|11791.2|11764.2|11793.7|11766.7|11766.2|11741.7|395
1584957300000|2020-03-23 09:55:00|11786.2|11766.7|11773.7|11746.7|11793.7|11769.2|11773.7|11746.7|481
1584957600000|2020-03-23 10:00:00|11776.2|11749.2|11771.2|11744.2|11781.2|11754.2|11761.2|11736.7|158
1584957900000|2020-03-23 10:05:00|11773.7|11746.7|11786.2|11759.2|11791.2|11766.7|11768.7|11744.2|251
1584958200000|2020-03-23 10:10:00|11788.7|11764.2|11788.7|11761.7|11806.2|11779.2|11786.2|11759.2|393
1584958500000|2020-03-23 10:15:00|11786.2|11759.2|11771.2|11744.2|11786.2|11761.7|11763.7|11739.2|226
1584958800000|2020-03-23 10:20:00|11768.7|11741.7|11771.2|11746.7|11783.7|11759.2|11766.2|11741.7|91
1584959100000|2020-03-23 10:25:00|11773.7|11744.2|11783.7|11759.2|11788.7|11761.7|11763.7|11739.2|161
1584959400000|2020-03-23 10:30:00|11786.2|11761.7|11803.7|11779.2|11803.7|11779.2|11786.2|11761.7|170
1584959700000|2020-03-23 10:35:00|11801.2|11776.7|11833.7|11806.7|11841.2|11814.2|11801.2|11774.2|332
1584960000000|2020-03-23 10:40:00|11836.2|11809.2|11831.2|11804.2|11841.2|11814.2|11821.2|11794.2|186
1584960300000|2020-03-23 10:45:00|11833.7|11806.7|11846.2|11821.7|11851.2|11826.7|11831.2|11804.2|266
1584960600000|2020-03-23 10:50:00|11848.7|11824.2|11831.2|11806.7|11851.2|11824.2|11828.7|11804.2|141
1584960900000|2020-03-23 10:55:00|11833.7|11809.2|11833.7|11806.7|11843.7|11819.2|11831.2|11804.2|102
1584961200000|2020-03-23 11:00:00|11831.2|11809.2|11813.7|11789.2|11833.7|11809.2|11811.2|11786.7|105
1584961500000|2020-03-23 11:05:00|11811.2|11786.7|11811.2|11784.2|11818.7|11794.2|11803.7|11779.2|125
1584961800000|2020-03-23 11:10:00|11808.7|11781.7|11803.7|11776.7|11811.2|11786.7|11801.2|11776.7|121
1584962100000|2020-03-23 11:15:00|11801.2|11774.2|11793.7|11766.7|11803.7|11779.2|11793.7|11766.7|96
1584962400000|2020-03-23 11:20:00|11791.2|11769.2|11793.7|11769.2|11798.7|11774.2|11786.2|11761.7|67
1584962700000|2020-03-23 11:25:00|11796.2|11771.7|11786.2|11761.7|11796.2|11771.7|11776.2|11751.7|243
1584963000000|2020-03-23 11:30:00|11788.7|11764.2|11761.2|11736.7|11788.7|11764.2|11761.2|11736.7|312
1584963300000|2020-03-23 11:35:00|11763.7|11739.2|11758.7|11734.2|11768.7|11744.2|11756.2|11729.2|309
1584963600000|2020-03-23 11:40:00|11756.2|11731.7|11763.7|11739.2|11778.7|11751.7|11756.2|11731.7|187
1584963900000|2020-03-23 11:45:00|11766.2|11741.7|11773.7|11749.2|11781.2|11756.7|11763.7|11741.7|166
1584964200000|2020-03-23 11:50:00|11771.2|11746.7|11768.7|11741.7|11781.2|11754.2|11761.2|11734.2|177
1584964500000|2020-03-23 11:55:00|11766.2|11744.2|11766.2|11739.2|11771.2|11746.7|11758.7|11734.2|131
1584964800000|2020-03-23 12:00:00|11763.7|11736.7|11913.7|11886.7|11913.7|11886.7|11761.2|11736.7|2213
1584965100000|2020-03-23 12:05:00|11911.2|11889.2|11936.2|11909.2|11943.7|11919.2|11901.2|11876.7|1698
1584965400000|2020-03-23 12:10:00|11938.7|11911.7|12008.7|11981.7|12038.7|12014.2|11936.2|11909.2|2159
1584965700000|2020-03-23 12:15:00|12006.2|11984.2|12078.7|12051.7|12121.2|12096.7|12006.2|11984.2|2284
1584966000000|2020-03-23 12:20:00|12076.2|12054.2|12138.7|12114.2|12188.7|12164.2|12076.2|12051.7|2765
1584966300000|2020-03-23 12:25:00|12136.2|12111.7|12093.7|12066.7|12146.2|12121.7|12081.2|12056.7|2073
1584966600000|2020-03-23 12:30:00|12091.2|12064.2|12056.2|12029.2|12098.7|12074.2|12021.2|11994.2|1461
1584966900000|2020-03-23 12:35:00|12053.7|12031.7|12081.2|12054.2|12086.2|12061.7|12031.2|12006.7|1111
1584967200000|2020-03-23 12:40:00|12083.7|12056.7|12111.2|12086.7|12141.2|12116.7|12081.2|12054.2|1263
1584967500000|2020-03-23 12:45:00|12113.7|12089.2|12098.7|12071.7|12113.7|12089.2|12088.7|12064.2|632
1584967800000|2020-03-23 12:50:00|12096.2|12074.2|12128.7|12101.7|12128.7|12104.2|12068.7|12044.2|1057
1584968100000|2020-03-23 12:55:00|12126.2|12099.2|12103.7|12079.2|12133.7|12109.2|12096.2|12071.7|1008
1584968400000|2020-03-23 13:00:00|12101.2|12076.7|12108.7|12084.2|12113.7|12089.2|12093.7|12066.7|403
1584968700000|2020-03-23 13:05:00|12106.2|12081.7|12091.2|12064.2|12113.7|12089.2|12081.2|12056.7|585
1584969000000|2020-03-23 13:10:00|12093.7|12069.2|12048.7|12021.7|12096.2|12071.7|12026.2|12001.7|929
1584969300000|2020-03-23 13:15:00|12046.2|12019.2|12028.7|12001.7|12061.2|12034.2|12011.2|11986.7|500
1584969600000|2020-03-23 13:20:00|12026.2|12004.2|12011.2|11986.7|12028.7|12004.2|11993.7|11966.7|625
1584969900000|2020-03-23 13:25:00|12013.7|11984.2|11971.2|11946.7|12013.7|11989.2|11966.2|11941.7|1026
1584970200000|2020-03-23 13:30:00|11973.7|11944.2|11943.7|11919.2|11981.2|11956.7|11896.2|11869.2|2027
1584970500000|2020-03-23 13:35:00|11946.2|11921.7|11868.7|11844.2|11968.7|11941.7|11851.2|11824.2|2849
1584970800000|2020-03-23 13:40:00|11871.2|11841.7|11911.2|11886.7|11936.2|11909.2|11868.7|11841.7|2119
1584971100000|2020-03-23 13:45:00|11908.7|11884.2|11928.7|11904.2|11951.2|11924.2|11886.2|11859.2|2093
1584971400000|2020-03-23 13:50:00|11926.2|11901.7|11946.2|11921.7|11981.2|11954.2|11901.2|11876.7|1745
1584971700000|2020-03-23 13:55:00|11948.7|11919.2|11978.7|11954.2|11991.2|11964.2|11943.7|11919.2|1521
1584972000000|2020-03-23 14:00:00|11976.2|11951.7|11928.7|11904.2|11978.7|11954.2|11906.2|11879.2|1819
1584972300000|2020-03-23 14:05:00|11931.2|11901.7|11941.2|11916.7|11956.2|11931.7|11928.7|11901.7|763
1584972600000|2020-03-23 14:10:00|11943.7|11919.2|11991.2|11964.2|12008.7|11984.2|11941.2|11916.7|1015
1584972900000|2020-03-23 14:15:00|11993.7|11966.7|11921.2|11896.7|12003.7|11976.7|11918.7|11891.7|1152
1584973200000|2020-03-23 14:20:00|11923.7|11899.2|11963.7|11939.2|11966.2|11941.7|11913.7|11889.2|966
1584973500000|2020-03-23 14:25:00|11966.2|11941.7|11953.7|11926.7|11981.2|11956.7|11928.7|11901.7|746
1584973800000|2020-03-23 14:30:00|11951.2|11929.2|11943.7|11919.2|11966.2|11941.7|11918.7|11894.2|916
1584974100000|2020-03-23 14:35:00|11946.2|11916.7|11938.7|11914.2|11956.2|11931.7|11901.2|11876.7|881
1584974400000|2020-03-23 14:40:00|11941.2|11911.7|11961.2|11934.2|11983.7|11959.2|11928.7|11901.7|881
1584974700000|2020-03-23 14:45:00|11958.7|11931.7|11926.2|11901.7|11961.2|11934.2|11911.2|11886.7|774
1584975000000|2020-03-23 14:50:00|11931.2|11904.2|11903.7|11876.7|11936.2|11911.7|11898.7|11871.7|602
1584975300000|2020-03-23 14:55:00|11906.2|11879.2|11883.7|11859.2|11906.2|11879.2|11863.7|11839.2|803
1584975600000|2020-03-23 15:00:00|11881.2|11856.7|11911.2|11884.2|11911.2|11884.2|11878.7|11854.2|809
1584975900000|2020-03-23 15:05:00|11913.7|11886.7|11891.2|11864.2|11913.7|11889.2|11881.2|11856.7|613
1584976200000|2020-03-23 15:10:00|11893.7|11866.7|11871.2|11844.2|11913.7|11886.7|11861.2|11836.7|629
1584976500000|2020-03-23 15:15:00|11868.7|11846.7|11846.2|11821.7|11886.2|11861.7|11841.2|11814.2|510
1584976800000|2020-03-23 15:20:00|11843.7|11819.2|11823.7|11799.2|11843.7|11821.7|11816.2|11791.7|1078
1584977100000|2020-03-23 15:25:00|11821.2|11796.7|11791.2|11766.7|11836.2|11811.7|11788.7|11764.2|1192
1584977400000|2020-03-23 15:30:00|11793.7|11769.2|11801.2|11776.7|11833.7|11809.2|11781.2|11756.7|991
1584977700000|2020-03-23 15:35:00|11798.7|11774.2|11791.2|11764.2|11816.2|11791.7|11778.7|11751.7|683
1584978000000|2020-03-23 15:40:00|11788.7|11761.7|11773.7|11749.2|11816.2|11789.2|11771.2|11746.7|2095
1584978300000|2020-03-23 15:45:00|11776.2|11751.7|11786.2|11761.7|11791.2|11766.7|11763.7|11736.7|809
1584978600000|2020-03-23 15:50:00|11788.7|11759.2|11808.7|11781.7|11826.2|11801.7|11776.2|11751.7|633
1584978900000|2020-03-23 15:55:00|11811.2|11784.2|11823.7|11796.7|11831.2|11806.7|11788.7|11764.2|542
1584979200000|2020-03-23 16:00:00|11821.2|11799.2|11838.7|11811.7|11853.7|11829.2|11818.7|11791.7|601
1584979500000|2020-03-23 16:05:00|11836.2|11814.2|11791.2|11764.2|11843.7|11816.7|11791.2|11764.2|520
1584979800000|2020-03-23 16:10:00|11793.7|11766.7|11796.2|11771.7|11806.2|11779.2|11776.2|11749.2|497
1584980100000|2020-03-23 16:15:00|11798.7|11774.2|11853.7|11826.7|11883.7|11859.2|11791.2|11766.7|1227
1584980400000|2020-03-23 16:20:00|11858.7|11829.2|11861.2|11834.2|11881.2|11856.7|11851.2|11824.2|940
1584980700000|2020-03-23 16:25:00|11866.2|11841.7|11856.2|11831.7|11881.2|11856.7|11846.2|11819.2|1854
1584981000000|2020-03-23 16:30:00|11858.7|11834.2|11856.2|11831.7|11858.7|11834.2|11823.7|11799.2|733
1584981300000|2020-03-23 16:35:00|11853.7|11829.2|11866.2|11839.2|11881.2|11856.7|11833.7|11806.7|624
1584981600000|2020-03-23 16:40:00|11868.7|11841.7|11918.7|11894.2|11921.2|11894.2|11861.2|11836.7|925
1584981900000|2020-03-23 16:45:00|11916.2|11891.7|11948.7|11924.2|11953.7|11929.2|11896.2|11871.7|647
1584982200000|2020-03-23 16:50:00|11951.2|11926.7|11923.7|11899.2|11951.2|11926.7|11911.2|11886.7|878
1584982500000|2020-03-23 16:55:00|11926.2|11896.7|11948.7|11921.7|11971.2|11946.7|11918.7|11894.2|1072
1584982800000|2020-03-23 17:00:00|11946.2|11924.2|11918.7|11891.7|11948.7|11924.2|11916.2|11891.7|928
1584983100000|2020-03-23 17:05:00|11916.2|11894.2|11943.7|11919.2|11953.7|11929.2|11913.7|11886.7|817
1584983400000|2020-03-23 17:10:00|11946.2|11921.7|12011.2|11984.2|12021.2|11996.7|11946.2|11919.2|1857
1584983700000|2020-03-23 17:15:00|12013.7|11986.7|12003.7|11976.7|12013.7|11986.7|11983.7|11956.7|1119
1584984000000|2020-03-23 17:20:00|12001.2|11974.2|11971.2|11946.7|12011.2|11984.2|11956.2|11931.7|593
1584984300000|2020-03-23 17:25:00|11973.7|11944.2|11928.7|11901.7|11973.7|11944.2|11926.2|11901.7|570
1584984600000|2020-03-23 17:30:00|11926.2|11904.2|11936.2|11909.2|11936.2|11911.7|11901.2|11876.7|738
1584984900000|2020-03-23 17:35:00|11933.7|11906.7|11888.7|11864.2|11933.7|11906.7|11883.7|11859.2|485
1584985200000|2020-03-23 17:40:00|11891.2|11866.7|11886.2|11861.7|11918.7|11891.7|11883.7|11859.2|469
1584985500000|2020-03-23 17:45:00|11888.7|11864.2|11963.7|11936.7|11973.7|11946.7|11888.7|11861.7|544
1584985800000|2020-03-23 17:50:00|11961.2|11939.2|11926.2|11899.2|11966.2|11939.2|11916.2|11891.7|318
1584986100000|2020-03-23 17:55:00|11923.7|11896.7|11881.2|11854.2|11923.7|11899.2|11851.2|11824.2|539
1584986400000|2020-03-23 18:00:00|11883.7|11856.7|11861.2|11836.7|11883.7|11859.2|11838.7|11811.7|257
1584986700000|2020-03-23 18:05:00|11863.7|11834.2|11843.7|11819.2|11891.2|11864.2|11843.7|11819.2|393
1584987000000|2020-03-23 18:10:00|11846.2|11816.7|11876.2|11849.2|11888.7|11861.7|11846.2|11816.7|393
1584987300000|2020-03-23 18:15:00|11878.7|11851.7|11868.7|11841.7|11901.2|11874.2|11866.2|11841.7|133
1584987600000|2020-03-23 18:20:00|11866.2|11839.2|11878.7|11851.7|11881.2|11854.2|11843.7|11816.7|318
1584987900000|2020-03-23 18:25:00|11876.2|11849.2|11928.7|11901.7|11951.2|11924.2|11868.7|11841.7|660
1584988200000|2020-03-23 18:30:00|11931.2|11904.2|11903.7|11876.7|11933.7|11909.2|11891.2|11864.2|479
1584988500000|2020-03-23 18:35:00|11906.2|11879.2|11896.2|11869.2|11918.7|11891.7|11883.7|11856.7|243
1584988800000|2020-03-23 18:40:00|11898.7|11871.7|11913.7|11889.2|11923.7|11899.2|11893.7|11869.2|447
1584989100000|2020-03-23 18:45:00|11916.2|11891.7|11946.2|11919.2|11948.7|11924.2|11888.7|11864.2|314
1584989400000|2020-03-23 18:50:00|11943.7|11916.7|11903.7|11876.7|11943.7|11916.7|11896.2|11869.2|351
1584989700000|2020-03-23 18:55:00|11906.2|11879.2|11901.2|11876.7|11928.7|11904.2|11896.2|11871.7|347
1584990000000|2020-03-23 19:00:00|11903.7|11879.2|11926.2|11899.2|11933.7|11909.2|11888.7|11864.2|337
1584990300000|2020-03-23 19:05:00|11923.7|11901.7|11906.2|11879.2|11941.2|11914.2|11903.7|11879.2|252
1584990600000|2020-03-23 19:10:00|11903.7|11876.7|11898.7|11871.7|11906.2|11879.2|11886.2|11859.2|143
1584990900000|2020-03-23 19:15:00|11896.2|11869.2|11883.7|11856.7|11903.7|11876.7|11883.7|11856.7|137
1584991200000|2020-03-23 19:20:00|11881.2|11854.2|11846.2|11819.2|11883.7|11854.2|11841.2|11814.2|236
1584991500000|2020-03-23 19:25:00|11843.7|11821.7|11848.7|11821.7|11861.2|11834.2|11838.7|11814.2|102
1584991800000|2020-03-23 19:30:00|11851.2|11824.2|11848.7|11821.7|11853.7|11829.2|11836.2|11811.7|145
1584992100000|2020-03-23 19:35:00|11846.2|11819.2|11856.2|11829.2|11881.2|11854.2|11841.2|11814.2|252
1584992400000|2020-03-23 19:40:00|11858.7|11831.7|11877.5|11855.5|11888.7|11861.7|11848.7|11824.2|221
1584992700000|2020-03-23 19:45:00|11876.2|11854.2|11846.2|11824.2|11892.5|11870.5|11846.2|11824.2|228
1584993000000|2020-03-23 19:50:00|11845|11823|11923.7|11901.7|11923.7|11901.7|11845|11823|244
1584993300000|2020-03-23 19:55:00|11925|11903|11880|11858|11931.2|11909.2|11876.2|11854.2|661
1584993600000|2020-03-23 20:00:00|11881.2|11859.2|11863.7|11841.7|11883.7|11861.7|11858.7|11836.7|127
1584993900000|2020-03-23 20:05:00|11862.5|11840.5|11867.5|11845.5|11867.5|11845.5|11852.5|11830.5|138
1584994200000|2020-03-23 20:10:00|11866.2|11844.2|11886.2|11864.2|11886.2|11864.2|11863.7|11841.7|98
1584994500000|2020-03-23 20:15:00|11887.5|11865.5|11880|11858|11888.7|11866.7|11880|11858|31
1584994800000|2020-03-23 20:20:00|11881.2|11859.2|11880|11858|11882.5|11860.5|11878.7|11856.7|19
1584995100000|2020-03-23 20:25:00|11878.7|11856.7|11876.2|11854.2|11880|11858|11876.2|11854.2|5
1584995400000|2020-03-23 20:30:00|11875|11853|11868.7|11846.7|11883.7|11861.7|11868.7|11846.7|48
1584995700000|2020-03-23 20:35:00|11870|11848|11888.7|11866.7|11888.7|11866.7|11868.7|11846.7|41
1584996000000|2020-03-23 20:40:00|11890|11868|11898.7|11876.7|11898.7|11876.7|11890|11868|23
1584996300000|2020-03-23 20:45:00|11900|11878|11886.2|11864.2|11900|11878|11886.2|11864.2|17
1584996600000|2020-03-23 20:50:00|11887.5|11865.5|11888.7|11866.7|11890|11868|11887.5|11865.5|2
1584996900000|2020-03-23 20:55:00|11887.5|11865.5|11907.5|11885.5|11907.5|11885.5|11886.2|11864.2|97
1584997200000|2020-03-23 21:00:00|11906.2|11884.2|11885|11863|11906.2|11884.2|11885|11863|5
1584997500000|2020-03-23 21:05:00|11880|11858|11886.2|11864.2|11886.2|11864.2|11880|11858|2
1584997800000|2020-03-23 21:10:00|11887.5|11865.5|11887.5|11865.5|11888.7|11866.7|11887.5|11865.5|1
1584998100000|2020-03-23 21:15:00|11893|11857|11891.1|11855.1|11893.4|11857.4|11886.3|11850.3|0
1584998400000|2020-03-23 21:20:00|11889.9|11853.9|11890.1|11854.1|11895.2|11859.2|11888.3|11852.3|0
1584998700000|2020-03-23 21:25:00|11890.4|11854.4|11900.9|11864.9|11900.9|11864.9|11890.4|11854.4|0
1584999000000|2020-03-23 21:30:00|11901.3|11865.3|11910.6|11874.6|11910.6|11874.6|11900.9|11864.9|0
1584999300000|2020-03-23 21:35:00|11910.9|11874.9|11934.6|11898.6|11934.7|11898.7|11910.9|11874.9|0
1584999600000|2020-03-23 21:40:00|11931.6|11895.6|11936.9|11900.9|11937.9|11901.9|11915.7|11879.7|0
1584999900000|2020-03-23 21:45:00|11936.8|11900.8|11945.9|11909.9|11945.9|11909.9|11932.8|11896.8|0
1585000200000|2020-03-23 21:50:00|11946.6|11910.6|11932.9|11896.9|11948.1|11912.1|11926.5|11890.5|0
1585000500000|2020-03-23 21:55:00|11933.1|11897.1|11929.6|11893.6|11934.6|11898.6|11925.2|11889.2|0
1585000800000|2020-03-23 22:00:00|11944.6|11908.6|11975.1|11939.1|12030.3|11994.3|11940.9|11904.9|0
1585001100000|2020-03-23 22:05:00|11975.7|11939.7|12028.4|11992.4|12068.1|12032.1|11970.4|11934.4|0
1585001400000|2020-03-23 22:10:00|12028.9|11992.9|12012.3|11976.3|12059.6|12023.6|11974.2|11938.2|0
1585001700000|2020-03-23 22:15:00|12012.9|11976.9|12020.5|11984.5|12093.9|12057.9|12006.4|11970.4|0
1585002000000|2020-03-23 22:20:00|12020|11984|12003.3|11967.3|12022.1|11986.1|11970.6|11934.6|0
1585002300000|2020-03-23 22:25:00|12002.3|11966.3|12054.5|12018.5|12055.6|12019.6|11996.5|11960.5|0
1585002600000|2020-03-23 22:30:00|12053.5|12017.5|12045.1|12009.1|12056.4|12020.4|12003.2|11967.2|0
1585002900000|2020-03-23 22:35:00|12047.8|12011.8|12035.5|11999.5|12065|12029|12032.3|11996.3|0
1585003200000|2020-03-23 22:40:00|12034.9|11998.9|12053.7|12017.7|12069.3|12033.3|12026.9|11990.9|0
1585003500000|2020-03-23 22:45:00|12054.2|12018.2|12043.2|12007.2|12072.5|12036.5|12035|11999|0
1585003800000|2020-03-23 22:50:00|12042.1|12006.1|12044.3|12008.3|12060.3|12024.3|12030.9|11994.9|0
1585004100000|2020-03-23 22:55:00|12043.8|12007.8|12057.9|12021.9|12074.3|12038.3|12019.1|11983.1|0
1585004400000|2020-03-23 23:00:00|12057.4|12021.4|12088.2|12052.2|12092.5|12056.5|12045.6|12009.6|0
1585004700000|2020-03-23 23:05:00|12088.7|12052.7|12143.3|12107.3|12143.3|12107.3|12070.1|12034.1|0
1585005000000|2020-03-23 23:10:00|12143.8|12107.8|12130.8|12094.8|12159.3|12123.3|12120.8|12084.8|0
1585005300000|2020-03-23 23:15:00|12129.8|12093.8|12148.2|12112.2|12174|12138|12129.8|12093.8|0
1585005600000|2020-03-23 23:20:00|12150.3|12114.3|12143.5|12107.5|12156.4|12120.4|12138|12102|0
1585005900000|2020-03-23 23:25:00|12142.4|12106.4|12095.2|12059.2|12151.5|12115.5|12094.6|12058.6|0
1585006200000|2020-03-23 23:30:00|12095.7|12059.7|12114.1|12078.1|12114.1|12078.1|12070|12034|0
1585006500000|2020-03-23 23:35:00|12113|12077|12079.1|12043.1|12114.1|12078.1|12079.1|12043.1|0
1585006800000|2020-03-23 23:40:00|12079.6|12043.6|12102.9|12066.9|12108.2|12072.2|12079.1|12043.1|0
1585007100000|2020-03-23 23:45:00|12104.5|12068.5|12054.7|12018.7|12105.5|12069.5|12047.2|12011.2|0
1585007400000|2020-03-23 23:50:00|12053.6|12017.6|12058.7|12022.7|12071|12035|12052.1|12016.1|0
1585007700000|2020-03-23 23:55:00|12059.2|12023.2|12044.4|12008.4|12080.5|12044.5|12044.4|12008.4|0
1585008000000|2020-03-24 00:00:00|12044.9|12008.9|12050|12014|12057.5|12021.5|12034.2|11998.2|0
1585008300000|2020-03-24 00:05:00|12050.5|12014.5|12029.1|11993.1|12058|12022|12026.4|11990.4|0
1585008600000|2020-03-24 00:10:00|12028.5|11992.5|12039.9|12003.9|12047.4|12011.4|11997.4|11961.4|0
1585008900000|2020-03-24 00:15:00|12044.1|12008.1|12071.2|12035.2|12088.3|12052.3|12038.8|12002.8|0
1585009200000|2020-03-24 00:20:00|12069.9|12033.9|12111.3|12075.3|12114.9|12078.9|12069.7|12033.7|0
1585009500000|2020-03-24 00:25:00|12111.6|12075.6|12098.4|12062.4|12119.5|12083.5|12091.6|12055.6|0
1585009800000|2020-03-24 00:30:00|12097.1|12061.1|12080.4|12044.4|12099|12063|12057.9|12021.9|0
1585010100000|2020-03-24 00:35:00|12080.6|12044.6|12045.8|12009.8|12094.1|12058.1|12043.8|12007.8|0
1585010400000|2020-03-24 00:40:00|12045.5|12009.5|12049.5|12013.5|12068.2|12032.2|12034.7|11998.7|0
1585010700000|2020-03-24 00:45:00|12049.7|12013.7|12014.6|11978.6|12081.4|12045.4|12003.9|11967.9|0
1585011000000|2020-03-24 00:50:00|12014.8|11978.8|12067.8|12031.8|12081.2|12045.2|12004.9|11968.9|0
1585011300000|2020-03-24 00:55:00|12069|12033|12057.1|12021.1|12077.4|12041.4|12041.6|12005.6|0
1585011600000|2020-03-24 01:00:00|12059.6|12023.6|12130|12108|12132.5|12110.5|12042.5|12020.5|3228
1585011900000|2020-03-24 01:05:00|12127.5|12105.5|12137.5|12115.5|12162.5|12140.5|12102.5|12080.5|3284
1585012200000|2020-03-24 01:10:00|12138.7|12116.7|12148.7|12126.7|12170|12148|12115|12093|5662
1585012500000|2020-03-24 01:15:00|12150|12128|12176.2|12154.2|12211.2|12189.2|12148.7|12126.7|5790
1585012800000|2020-03-24 01:20:00|12170|12148|12113.7|12091.7|12190|12168|12103.7|12081.7|6395
1585013100000|2020-03-24 01:25:00|12112.5|12090.5|12152.5|12130.5|12188.7|12166.7|12108.7|12086.7|8692
1585013400000|2020-03-24 01:30:00|12147.5|12125.5|12086.2|12064.2|12147.5|12125.5|12070|12048|24634
1585013700000|2020-03-24 01:35:00|12087.5|12065.5|12140|12118|12156.2|12134.2|12086.2|12064.2|10815
1585014000000|2020-03-24 01:40:00|12142.5|12120.5|12162.5|12140.5|12175|12153|12100|12078|11023
1585014300000|2020-03-24 01:45:00|12165|12143|12210|12188|12216.2|12194.2|12155|12133|9109
1585014600000|2020-03-24 01:50:00|12211.2|12189.2|12235|12213|12252.5|12230.5|12192.5|12170.5|6682
1585014900000|2020-03-24 01:55:00|12240|12218|12240|12218|12242.5|12220.5|12215|12193|4612
1585015200000|2020-03-24 02:00:00|12237.5|12215.5|12178.7|12156.7|12237.5|12215.5|12166.2|12144.2|5404
1585015500000|2020-03-24 02:05:00|12177.5|12155.5|12147.5|12125.5|12196.2|12174.2|12145|12123|4123
1585015800000|2020-03-24 02:10:00|12145|12123|12167.5|12145.5|12170|12148|12135|12113|3888
1585016100000|2020-03-24 02:15:00|12166.2|12144.2|12172.5|12150.5|12205|12183|12145|12123|4663
1585016400000|2020-03-24 02:20:00|12170|12148|12172.5|12150.5|12188.7|12166.7|12155|12133|4191
1585016700000|2020-03-24 02:25:00|12171.2|12149.2|12205|12183|12210|12188|12156.2|12134.2|5181
1585017000000|2020-03-24 02:30:00|12203.7|12181.7|12157.5|12135.5|12203.7|12181.7|12152.5|12130.5|4625
1585017300000|2020-03-24 02:35:00|12155|12133|12140|12118|12172.5|12150.5|12138.7|12116.7|4004
1585017600000|2020-03-24 02:40:00|12137.5|12115.5|12135|12113|12148.7|12126.7|12106.2|12084.2|4065
1585017900000|2020-03-24 02:45:00|12132.5|12110.5|12142.5|12120.5|12165|12143|12127.5|12105.5|4244
1585018200000|2020-03-24 02:50:00|12143.7|12121.7|12197.5|12175.5|12200|12178|12142.5|12120.5|3830
1585018500000|2020-03-24 02:55:00|12198.7|12176.7|12223.7|12201.7|12230|12208|12196.2|12174.2|8913
1585018800000|2020-03-24 03:00:00|12220|12198|12207.5|12185.5|12225|12203|12198.7|12176.7|4570
1585019100000|2020-03-24 03:05:00|12208.7|12186.7|12177.5|12155.5|12217.5|12195.5|12176.2|12154.2|3690
1585019400000|2020-03-24 03:10:00|12178.7|12156.7|12155|12133|12181.2|12159.2|12135|12113|4590
1585019700000|2020-03-24 03:15:00|12153.7|12131.7|12152.5|12130.5|12162.5|12140.5|12127.5|12105.5|3542
1585020000000|2020-03-24 03:20:00|12151.2|12129.2|12166.2|12144.2|12170|12148|12130|12108|4312
1585020300000|2020-03-24 03:25:00|12167.5|12145.5|12166.2|12144.2|12176.2|12154.2|12138.7|12116.7|2298
1585020600000|2020-03-24 03:30:00|12167.5|12145.5|12163.7|12141.7|12177.5|12155.5|12155|12133|690
1585020900000|2020-03-24 03:35:00|12165|12143|12140|12118|12168.7|12146.7|12136.2|12114.2|1474
1585021200000|2020-03-24 03:40:00|12138.7|12116.7|12143.7|12121.7|12155|12133|12127.5|12105.5|1638
1585021500000|2020-03-24 03:45:00|12145|12123|12157.5|12135.5|12165|12143|12127.5|12105.5|804
1585021800000|2020-03-24 03:50:00|12156.2|12134.2|12151.2|12129.2|12170|12148|12147.5|12125.5|579
1585022100000|2020-03-24 03:55:00|12152.5|12130.5|12167.5|12145.5|12170|12148|12148.7|12126.7|819
1585022400000|2020-03-24 04:00:00|12165|12143|12170|12148|12170|12148|12155|12133|874
1585022700000|2020-03-24 04:05:00|12172.5|12150.5|12170|12148|12176.2|12154.2|12157.5|12135.5|726
1585023000000|2020-03-24 04:10:00|12171.2|12149.2|12163.7|12141.7|12172.5|12150.5|12155|12133|270
1585023300000|2020-03-24 04:15:00|12165|12143|12176.2|12154.2|12177.5|12155.5|12160|12138|621
1585023600000|2020-03-24 04:20:00|12175|12153|12200|12178|12200|12178|12172.5|12150.5|663
1585023900000|2020-03-24 04:25:00|12198.7|12176.7|12198.7|12176.7|12210|12188|12195|12173|809
1585024200000|2020-03-24 04:30:00|12197.5|12175.5|12180|12158|12197.5|12175.5|12180|12158|386
1585024500000|2020-03-24 04:35:00|12178.7|12156.7|12193.7|12171.7|12196.2|12174.2|12175|12153|503
1585024800000|2020-03-24 04:40:00|12195|12173|12191.2|12169.2|12202.5|12180.5|12191.2|12169.2|342
1585025100000|2020-03-24 04:45:00|12190|12168|12190|12168|12196.2|12174.2|12180|12158|797
1585025400000|2020-03-24 04:50:00|12191.2|12169.2|12196.2|12174.2|12205|12183|12186.2|12164.2|460
1585025700000|2020-03-24 04:55:00|12197.5|12175.5|12203.7|12181.7|12212.5|12190.5|12190|12168|1445
1585026000000|2020-03-24 05:00:00|12197.5|12175.5|12182.5|12160.5|12202.5|12180.5|12142.5|12120.5|8294
1585026300000|2020-03-24 05:05:00|12181.2|12159.2|12151.2|12129.2|12185|12163|12150|12128|4300
1585026600000|2020-03-24 05:10:00|12150|12128|12131.2|12109.2|12152.5|12130.5|12127.5|12105.5|3550
1585026900000|2020-03-24 05:15:00|12130|12108|12120|12098|12138.7|12116.7|12107.5|12085.5|3990
1585027200000|2020-03-24 05:20:00|12118.7|12096.7|12107.5|12085.5|12126.2|12104.2|12105|12083|3925
1585027500000|2020-03-24 05:25:00|12110|12088|12101.2|12079.2|12110|12088|12070|12048|5039
1585027800000|2020-03-24 05:30:00|12100|12078|12045|12023|12102.5|12080.5|12045|12023|5000
1585028100000|2020-03-24 05:35:00|12043.7|12021.7|12026.2|12004.2|12063.7|12041.7|12025|12003|5346
1585028400000|2020-03-24 05:40:00|12025|12003|12032.5|12010.5|12045|12023|12015|11993|7046
1585028700000|2020-03-24 05:45:00|12031.2|12009.2|12077.5|12055.5|12077.5|12055.5|12026.2|12004.2|5511
1585029000000|2020-03-24 05:50:00|12076.2|12054.2|12092.5|12070.5|12097.5|12075.5|12057.5|12035.5|3428
1585029300000|2020-03-24 05:55:00|12090|12068|12133.7|12111.7|12147.5|12125.5|12087.5|12065.5|5281
1585029600000|2020-03-24 06:00:00|12135|12113|12167.5|12145.5|12167.5|12145.5|12122.5|12100.5|7541
1585029900000|2020-03-24 06:05:00|12165|12143|12172.5|12150.5|12185|12163|12157.5|12135.5|6129
1585030200000|2020-03-24 06:10:00|12173.7|12151.7|12183.7|12161.7|12212.5|12190.5|12173.7|12151.7|7280
1585030500000|2020-03-24 06:15:00|12181.2|12159.2|12235|12213|12237.5|12215.5|12180|12158|10120
1585030800000|2020-03-24 06:20:00|12233.7|12211.7|12226.2|12204.2|12237.5|12215.5|12202.5|12180.5|5586
1585031100000|2020-03-24 06:25:00|12225|12203|12272.5|12250.5|12272.5|12250.5|12225|12203|6624
1585031400000|2020-03-24 06:30:00|12273.7|12251.7|12257.5|12235.5|12280|12258|12235|12213|6717
1585031700000|2020-03-24 06:35:00|12256.2|12234.2|12250|12228|12262.5|12240.5|12220|12198|5160
1585032000000|2020-03-24 06:40:00|12247.5|12225.5|12275|12253|12275|12253|12245|12223|4489
1585032300000|2020-03-24 06:45:00|12270|12248|12280|12258|12281.2|12259.2|12255|12233|6080
1585032600000|2020-03-24 06:50:00|12277.5|12255.5|12260|12238|12280|12258|12236.2|12214.2|6892
1585032900000|2020-03-24 06:55:00|12261.2|12239.2|12242.5|12220.5|12262.5|12240.5|12242.5|12220.5|7101
1585033200000|2020-03-24 07:00:00|12241.2|12219.2|12217.5|12195.5|12247.5|12225.5|12212.5|12190.5|4586
1585033500000|2020-03-24 07:05:00|12218.7|12196.7|12217.5|12195.5|12230|12208|12210|12188|1039
1585033800000|2020-03-24 07:10:00|12218.7|12196.7|12203.7|12181.7|12220|12198|12195|12173|1383
1585034100000|2020-03-24 07:15:00|12205|12183|12210|12188|12217.5|12195.5|12187.5|12165.5|894
1585034400000|2020-03-24 07:20:00|12211.2|12189.2|12217.5|12195.5|12235|12213|12203.7|12181.7|1084
1585034700000|2020-03-24 07:25:00|12215|12193|12213.7|12191.7|12230|12208|12210|12188|412
1585035000000|2020-03-24 07:30:00|12215|12193|12215|12193|12232.5|12210.5|12211.2|12189.2|465
1585035300000|2020-03-24 07:35:00|12217.5|12195.5|12203.7|12181.7|12220|12198|12198.7|12176.7|465
1585035600000|2020-03-24 07:40:00|12202.5|12180.5|12197.5|12175.5|12212.5|12190.5|12191.2|12169.2|1424
1585035900000|2020-03-24 07:45:00|12198.7|12176.7|12227.5|12205.5|12227.5|12205.5|12196.2|12174.2|1971
1585036200000|2020-03-24 07:50:00|12225|12203|12217.5|12195.5|12240|12218|12217.5|12195.5|1719
1585036500000|2020-03-24 07:55:00|12220|12198|12228.7|12206.7|12232.5|12210.5|12206.2|12184.2|1714
1585036800000|2020-03-24 08:00:00|12231.2|12204.2|12241.2|12214.2|12253.7|12229.2|12208.7|12181.7|3157
1585037100000|2020-03-24 08:05:00|12238.7|12211.7|12223.7|12199.2|12253.7|12229.2|12218.7|12194.2|1105
1585037400000|2020-03-24 08:10:00|12221.2|12196.7|12243.7|12219.2|12248.7|12224.2|12216.2|12191.7|1315
1585037700000|2020-03-24 08:15:00|12246.2|12224.2|12228.7|12201.7|12258.7|12231.7|12223.7|12199.2|2460
1585038000000|2020-03-24 08:20:00|12223.7|12199.2|12211.2|12186.7|12236.2|12211.7|12201.2|12176.7|1535
1585038300000|2020-03-24 08:25:00|12216.2|12184.2|12208.7|12181.7|12253.7|12226.7|12203.7|12179.2|2488
1585038600000|2020-03-24 08:30:00|12222.5|12186.5|12196|12160|12234.4|12198.4|12184.3|12148.3|0
1585038900000|2020-03-24 08:35:00|12197.9|12161.9|12235|12199|12238.1|12202.1|12186.4|12150.4|373
1585039200000|2020-03-24 08:40:00|12235.5|12199.5|12240.7|12204.7|12249.6|12213.6|12208.1|12172.1|0
1585039500000|2020-03-24 08:45:00|12243.2|12207.2|12239.5|12203.5|12258.4|12222.4|12228.6|12192.6|0
1585039800000|2020-03-24 08:50:00|12242.7|12206.7|12245.9|12209.9|12258.4|12222.4|12210.2|12174.2|0
1585040100000|2020-03-24 08:55:00|12248.3|12212.3|12251.9|12215.9|12261.7|12225.7|12242.4|12206.4|0
1585040400000|2020-03-24 09:00:00|12211.2|12186.7|12211.2|12184.2|12248.7|12224.2|12208.7|12184.2|843
1585040700000|2020-03-24 09:05:00|12208.7|12186.7|12203.7|12176.7|12218.7|12194.2|12196.2|12171.7|928
1585041000000|2020-03-24 09:10:00|12206.2|12179.2|12206.2|12181.7|12211.2|12184.2|12201.2|12176.7|374
1585041300000|2020-03-24 09:15:00|12213.7|12186.7|12223.7|12199.2|12241.2|12214.2|12213.7|12186.7|754
1585041600000|2020-03-24 09:20:00|12226.2|12196.7|12226.2|12199.2|12233.7|12209.2|12223.7|12196.7|240
1585041900000|2020-03-24 09:25:00|12223.7|12196.7|12226.2|12201.7|12236.2|12209.2|12221.2|12196.7|147
1585042200000|2020-03-24 09:30:00|12223.7|12199.2|12243.7|12216.7|12243.7|12219.2|12221.2|12194.2|291
1585042500000|2020-03-24 09:35:00|12241.2|12214.2|12268.7|12244.2|12281.2|12256.7|12231.2|12204.2|536
1585042800000|2020-03-24 09:40:00|12271.2|12241.7|12296.2|12271.7|12301.2|12276.7|12258.7|12234.2|688
1585043100000|2020-03-24 09:45:00|12293.7|12269.2|12313.7|12286.7|12328.7|12301.7|12291.2|12266.7|625
1585043400000|2020-03-24 09:50:00|12316.2|12289.2|12333.7|12309.2|12341.2|12316.7|12313.7|12289.2|576
1585043700000|2020-03-24 09:55:00|12336.2|12311.7|12358.7|12334.2|12358.7|12334.2|12336.2|12311.7|653
1585044000000|2020-03-24 10:00:00|12356.2|12331.7|12343.7|12316.7|12356.2|12331.7|12331.2|12306.7|535
1585044300000|2020-03-24 10:05:00|12341.2|12319.2|12373.7|12346.7|12373.7|12349.2|12341.2|12314.2|310
1585044600000|2020-03-24 10:10:00|12376.2|12349.2|12366.2|12341.7|12386.2|12359.2|12358.7|12334.2|456
1585044900000|2020-03-24 10:15:00|12363.7|12339.2|12363.7|12339.2|12368.7|12341.7|12341.2|12316.7|258
1585045200000|2020-03-24 10:20:00|12366.2|12341.7|12366.2|12341.7|12373.7|12349.2|12363.7|12336.7|320
1585045500000|2020-03-24 10:25:00|12368.7|12344.2|12378.7|12354.2|12388.7|12364.2|12363.7|12336.7|471
1585045800000|2020-03-24 10:30:00|12381.2|12351.7|12376.2|12349.2|12381.2|12356.7|12366.2|12339.2|146
1585046100000|2020-03-24 10:35:00|12378.7|12351.7|12381.2|12356.7|12398.7|12371.7|12378.7|12351.7|250
1585046400000|2020-03-24 10:40:00|12378.7|12354.2|12383.7|12359.2|12386.2|12361.7|12363.7|12339.2|293
1585046700000|2020-03-24 10:45:00|12381.2|12356.7|12388.7|12364.2|12388.7|12364.2|12376.2|12351.7|211
1585047000000|2020-03-24 10:50:00|12386.2|12361.7|12373.7|12346.7|12388.7|12364.2|12371.2|12346.7|240
1585047300000|2020-03-24 10:55:00|12371.2|12349.2|12371.2|12346.7|12373.7|12349.2|12358.7|12334.2|275
1585047600000|2020-03-24 11:00:00|12373.7|12344.2|12346.2|12321.7|12376.2|12349.2|12341.2|12314.2|401
1585047900000|2020-03-24 11:05:00|12348.7|12324.2|12316.2|12291.7|12348.7|12324.2|12311.2|12286.7|715
1585048200000|2020-03-24 11:10:00|12318.7|12289.2|12326.2|12299.2|12343.7|12316.7|12306.2|12281.7|320
1585048500000|2020-03-24 11:15:00|12331.2|12301.7|12291.2|12266.7|12341.2|12316.7|12288.7|12264.2|823
1585048800000|2020-03-24 11:20:00|12288.7|12264.2|12291.2|12266.7|12303.7|12279.2|12283.7|12259.2|530
1585049100000|2020-03-24 11:25:00|12293.7|12264.2|12308.7|12281.7|12308.7|12284.2|12283.7|12259.2|580
1585049400000|2020-03-24 11:30:00|12306.2|12284.2|12331.2|12306.7|12333.7|12306.7|12303.7|12276.7|410
1585049700000|2020-03-24 11:35:00|12328.7|12304.2|12336.2|12309.2|12338.7|12314.2|12326.2|12301.7|98
1585050000000|2020-03-24 11:40:00|12333.7|12306.7|12321.2|12294.2|12348.7|12324.2|12308.7|12284.2|594
1585050300000|2020-03-24 11:45:00|12318.7|12291.7|12323.7|12299.2|12336.2|12311.7|12316.2|12289.2|476
1585050600000|2020-03-24 11:50:00|12326.2|12301.7|12331.2|12306.7|12341.2|12316.7|12323.7|12299.2|319
1585050900000|2020-03-24 11:55:00|12333.7|12304.2|12333.7|12309.2|12341.2|12316.7|12323.7|12299.2|681
1585051200000|2020-03-24 12:00:00|12336.2|12306.7|12298.7|12271.7|12336.2|12309.2|12296.2|12271.7|420
1585051500000|2020-03-24 12:05:00|12301.2|12274.2|12261.2|12236.7|12303.7|12276.7|12261.2|12236.7|717
1585051800000|2020-03-24 12:10:00|12263.7|12234.2|12251.2|12226.7|12271.2|12244.2|12251.2|12226.7|484
1585052100000|2020-03-24 12:15:00|12253.7|12229.2|12256.2|12231.7|12266.2|12241.7|12246.2|12221.7|809
1585052400000|2020-03-24 12:20:00|12258.7|12234.2|12273.7|12249.2|12283.7|12259.2|12256.2|12231.7|283
1585052700000|2020-03-24 12:25:00|12271.2|12246.7|12281.2|12254.2|12286.2|12261.7|12268.7|12244.2|119
1585053000000|2020-03-24 12:30:00|12278.7|12256.7|12266.2|12241.7|12293.7|12269.2|12263.7|12239.2|197
1585053300000|2020-03-24 12:35:00|12268.7|12244.2|12286.2|12261.7|12291.2|12266.7|12266.2|12241.7|342
1585053600000|2020-03-24 12:40:00|12288.7|12259.2|12271.2|12246.7|12288.7|12261.7|12266.2|12239.2|447
1585053900000|2020-03-24 12:45:00|12273.7|12249.2|12288.7|12261.7|12298.7|12271.7|12268.7|12244.2|422
1585054200000|2020-03-24 12:50:00|12286.2|12264.2|12308.7|12284.2|12308.7|12284.2|12278.7|12254.2|439
1585054500000|2020-03-24 12:55:00|12311.2|12286.7|12293.7|12269.2|12311.2|12286.7|12281.2|12256.7|387
1585054800000|2020-03-24 13:00:00|12296.2|12271.7|12293.7|12269.2|12296.2|12271.7|12273.7|12246.7|508
1585055100000|2020-03-24 13:05:00|12296.2|12266.7|12326.2|12301.7|12328.7|12304.2|12283.7|12259.2|350
1585055400000|2020-03-24 13:10:00|12328.7|12304.2|12356.2|12331.7|12356.2|12331.7|12323.7|12299.2|319
1585055700000|2020-03-24 13:15:00|12353.7|12329.2|12346.2|12321.7|12363.7|12339.2|12341.2|12316.7|350
1585056000000|2020-03-24 13:20:00|12343.7|12319.2|12366.2|12339.2|12366.2|12339.2|12343.7|12319.2|357
1585056300000|2020-03-24 13:25:00|12363.7|12341.7|12361.2|12336.7|12368.7|12344.2|12351.2|12324.2|500
1585056600000|2020-03-24 13:30:00|12363.7|12339.2|12343.7|12319.2|12368.7|12344.2|12306.2|12279.2|2032
1585056900000|2020-03-24 13:35:00|12341.2|12316.7|12301.2|12276.7|12353.7|12329.2|12281.2|12254.2|1484
1585057200000|2020-03-24 13:40:00|12303.7|12281.7|12296.2|12271.7|12316.2|12291.7|12288.7|12261.7|947
1585057500000|2020-03-24 13:45:00|12298.7|12276.7|12301.2|12276.7|12323.7|12299.2|12288.7|12264.2|715
1585057800000|2020-03-24 13:50:00|12298.7|12274.2|12323.7|12299.2|12331.2|12306.7|12291.2|12266.7|547
1585058100000|2020-03-24 13:55:00|12326.2|12301.7|12301.2|12274.2|12331.2|12306.7|12293.7|12269.2|465
1585058400000|2020-03-24 14:00:00|12303.7|12276.7|12291.2|12266.7|12303.7|12279.2|12278.7|12254.2|560
1585058700000|2020-03-24 14:05:00|12293.7|12264.2|12306.2|12281.7|12316.2|12289.2|12293.7|12264.2|435
1585059000000|2020-03-24 14:10:00|12308.7|12279.2|12313.7|12286.7|12313.7|12289.2|12288.7|12264.2|618
1585059300000|2020-03-24 14:15:00|12316.2|12289.2|12341.2|12316.7|12346.2|12319.2|12311.2|12286.7|775
1585059600000|2020-03-24 14:20:00|12343.7|12319.2|12343.7|12319.2|12351.2|12326.7|12331.2|12306.7|359
1585059900000|2020-03-24 14:25:00|12341.2|12316.7|12348.7|12324.2|12373.7|12349.2|12341.2|12316.7|888
1585060200000|2020-03-24 14:30:00|12346.2|12321.7|12336.2|12311.7|12348.7|12324.2|12326.2|12301.7|741
1585060500000|2020-03-24 14:35:00|12338.7|12314.2|12346.2|12319.2|12358.7|12334.2|12336.2|12311.7|851
1585060800000|2020-03-24 14:40:00|12343.7|12321.7|12353.7|12326.7|12361.2|12334.2|12341.2|12316.7|563
1585061100000|2020-03-24 14:45:00|12351.2|12329.2|12323.7|12296.7|12358.7|12331.7|12318.7|12291.7|608
1585061400000|2020-03-24 14:50:00|12321.2|12299.2|12328.7|12304.2|12333.7|12309.2|12316.2|12291.7|360
1585061700000|2020-03-24 14:55:00|12331.2|12306.7|12343.7|12319.2|12351.2|12326.7|12323.7|12299.2|831
1585062000000|2020-03-24 15:00:00|12346.2|12321.7|12363.7|12339.2|12376.2|12351.7|12343.7|12319.2|1093
1585062300000|2020-03-24 15:05:00|12366.2|12341.7|12341.2|12316.7|12371.2|12346.7|12338.7|12314.2|854
1585062600000|2020-03-24 15:10:00|12338.7|12314.2|12368.7|12341.7|12371.2|12346.7|12338.7|12314.2|299
1585062900000|2020-03-24 15:15:00|12366.2|12344.2|12366.2|12341.7|12378.7|12354.2|12356.2|12331.7|550
1585063200000|2020-03-24 15:20:00|12368.7|12339.2|12381.2|12354.2|12386.2|12361.7|12358.7|12334.2|544
1585063500000|2020-03-24 15:25:00|12383.7|12356.7|12391.2|12366.7|12398.7|12374.2|12378.7|12354.2|335
1585063800000|2020-03-24 15:30:00|12393.7|12369.2|12371.2|12346.7|12398.7|12374.2|12356.2|12331.7|435
1585064100000|2020-03-24 15:35:00|12373.7|12344.2|12396.2|12369.2|12396.2|12369.2|12371.2|12344.2|462
1585064400000|2020-03-24 15:40:00|12393.7|12371.7|12393.7|12369.2|12411.2|12384.2|12391.2|12366.7|760
1585064700000|2020-03-24 15:45:00|12391.2|12366.7|12381.2|12356.7|12401.2|12376.7|12376.2|12349.2|482
1585065000000|2020-03-24 15:50:00|12383.7|12359.2|12396.2|12369.2|12401.2|12376.7|12378.7|12354.2|467
1585065300000|2020-03-24 15:55:00|12393.7|12371.7|12418.7|12394.2|12418.7|12394.2|12393.7|12369.2|637
1585065600000|2020-03-24 16:00:00|12416.2|12391.7|12423.7|12399.2|12431.2|12406.7|12413.7|12386.7|610
1585065900000|2020-03-24 16:05:00|12421.2|12396.7|12423.7|12399.2|12428.7|12404.2|12413.7|12389.2|374
1585066200000|2020-03-24 16:10:00|12426.2|12401.7|12418.7|12391.7|12433.7|12409.2|12411.2|12386.7|572
1585066500000|2020-03-24 16:15:00|12416.2|12389.2|12416.2|12391.7|12418.7|12394.2|12403.7|12379.2|371
1585066800000|2020-03-24 16:20:00|12418.7|12389.2|12423.7|12396.7|12426.2|12399.2|12411.2|12386.7|517
1585067100000|2020-03-24 16:25:00|12421.2|12399.2|12446.2|12421.7|12446.2|12421.7|12421.2|12399.2|848
1585067400000|2020-03-24 16:30:00|12448.7|12419.2|12451.2|12426.7|12451.2|12426.7|12433.7|12409.2|1016
1585067700000|2020-03-24 16:35:00|12448.7|12424.2|12468.7|12444.2|12476.2|12449.2|12443.7|12419.2|1152
1585068000000|2020-03-24 16:40:00|12466.2|12441.7|12468.7|12444.2|12468.7|12444.2|12448.7|12424.2|729
1585068300000|2020-03-24 16:45:00|12466.2|12441.7|12451.2|12426.7|12468.7|12444.2|12443.7|12419.2|720
1585068600000|2020-03-24 16:50:00|12453.7|12429.2|12438.7|12414.2|12458.7|12431.7|12431.2|12406.7|663
1585068900000|2020-03-24 16:55:00|12441.2|12416.7|12423.7|12399.2|12448.7|12424.2|12421.2|12396.7|822
1585069200000|2020-03-24 17:00:00|12426.2|12401.7|12426.2|12399.2|12441.2|12414.2|12421.2|12396.7|854
1585069500000|2020-03-24 17:05:00|12423.7|12396.7|12411.2|12386.7|12431.2|12406.7|12406.2|12381.7|1698
1585069800000|2020-03-24 17:10:00|12408.7|12384.2|12423.7|12399.2|12426.2|12399.2|12401.2|12374.2|498
1585070100000|2020-03-24 17:15:00|12421.2|12396.7|12423.7|12396.7|12428.7|12401.7|12406.2|12381.7|316
1585070400000|2020-03-24 17:20:00|12421.2|12399.2|12421.2|12396.7|12431.2|12406.7|12408.7|12384.2|548
1585070700000|2020-03-24 17:25:00|12423.7|12394.2|12436.2|12411.7|12441.2|12414.2|12413.7|12389.2|428
1585071000000|2020-03-24 17:30:00|12433.7|12409.2|12436.2|12411.7|12453.7|12429.2|12433.7|12409.2|352
1585071300000|2020-03-24 17:35:00|12433.7|12409.2|12448.7|12424.2|12453.7|12429.2|12433.7|12409.2|274
1585071600000|2020-03-24 17:40:00|12451.2|12426.7|12441.2|12416.7|12453.7|12429.2|12426.2|12401.7|213
1585071900000|2020-03-24 17:45:00|12438.7|12414.2|12411.2|12386.7|12451.2|12424.2|12408.7|12384.2|197
1585072200000|2020-03-24 17:50:00|12413.7|12389.2|12426.2|12401.7|12428.7|12404.2|12408.7|12381.7|1157
1585072500000|2020-03-24 17:55:00|12428.7|12404.2|12416.2|12391.7|12433.7|12406.7|12413.7|12386.7|231
1585072800000|2020-03-24 18:00:00|12413.7|12389.2|12403.7|12376.7|12426.2|12401.7|12401.2|12374.2|147
1585073100000|2020-03-24 18:05:00|12401.2|12379.2|12388.7|12364.2|12411.2|12386.7|12386.2|12361.7|187
1585073400000|2020-03-24 18:10:00|12391.2|12361.7|12391.2|12364.2|12401.2|12376.7|12378.7|12354.2|243
1585073700000|2020-03-24 18:15:00|12388.7|12361.7|12403.7|12376.7|12411.2|12386.7|12383.7|12359.2|262
1585074000000|2020-03-24 18:20:00|12401.2|12379.2|12426.2|12401.7|12428.7|12404.2|12401.2|12376.7|201
1585074300000|2020-03-24 18:25:00|12428.7|12399.2|12411.2|12386.7|12428.7|12401.7|12406.2|12381.7|274
1585074600000|2020-03-24 18:30:00|12408.7|12384.2|12398.7|12374.2|12411.2|12386.7|12386.2|12361.7|251
1585074900000|2020-03-24 18:35:00|12401.2|12376.7|12421.2|12396.7|12423.7|12399.2|12401.2|12374.2|182
1585075200000|2020-03-24 18:40:00|12418.7|12394.2|12413.7|12389.2|12426.2|12401.7|12408.7|12384.2|139
1585075500000|2020-03-24 18:45:00|12416.2|12391.7|12398.7|12371.7|12421.2|12396.7|12388.7|12364.2|113
1585075800000|2020-03-24 18:50:00|12396.2|12369.2|12408.7|12384.2|12416.2|12391.7|12391.2|12366.7|130
1585076100000|2020-03-24 18:55:00|12406.2|12381.7|12431.2|12406.7|12431.2|12406.7|12398.7|12374.2|201
1585076400000|2020-03-24 19:00:00|12428.7|12404.2|12423.7|12396.7|12433.7|12406.7|12416.2|12391.7|179
1585076700000|2020-03-24 19:05:00|12421.2|12399.2|12431.2|12406.7|12431.2|12406.7|12413.7|12389.2|451
1585077000000|2020-03-24 19:10:00|12428.7|12404.2|12428.7|12401.7|12433.7|12406.7|12416.2|12389.2|333
1585077300000|2020-03-24 19:15:00|12426.2|12399.2|12421.2|12394.2|12431.2|12406.7|12406.2|12381.7|511
1585077600000|2020-03-24 19:20:00|12418.7|12391.7|12421.2|12396.7|12433.7|12406.7|12411.2|12384.2|788
1585077900000|2020-03-24 19:25:00|12423.7|12399.2|12428.7|12404.2|12433.7|12409.2|12421.2|12396.7|551
1585078200000|2020-03-24 19:30:00|12431.2|12406.7|12431.2|12406.7|12436.2|12411.7|12428.7|12401.7|170
1585078500000|2020-03-24 19:35:00|12433.7|12404.2|12438.7|12414.2|12441.2|12416.7|12426.2|12401.7|156
1585078800000|2020-03-24 19:40:00|12441.2|12411.7|12451.2|12429.2|12456.2|12431.7|12436.2|12411.7|213
1585079100000|2020-03-24 19:45:00|12452.5|12430.5|12407.5|12385.5|12455|12433|12407.5|12385.5|633
1585079400000|2020-03-24 19:50:00|12408.7|12386.7|12438.7|12416.7|12440|12418|12407.5|12385.5|544
1585079700000|2020-03-24 19:55:00|12440|12418|12491.2|12469.2|12491.2|12469.2|12438.7|12416.7|1870
1585080000000|2020-03-24 20:00:00|12490|12468|12468.7|12446.7|12490|12468|12468.7|12446.7|491
1585080300000|2020-03-24 20:05:00|12467.5|12445.5|12481.2|12459.2|12485|12463|12463.7|12441.7|96
1585080600000|2020-03-24 20:10:00|12480|12458|12473.7|12451.7|12481.2|12459.2|12470|12448|94
1585080900000|2020-03-24 20:15:00|12472.5|12450.5|12473.7|12451.7|12475|12453|12471.2|12449.2|27
1585081200000|2020-03-24 20:20:00|12475|12453|12467.5|12445.5|12475|12453|12466.2|12444.2|73
1585081500000|2020-03-24 20:25:00|12465|12443|12475|12453|12475|12453|12465|12443|19
1585081800000|2020-03-24 20:30:00|12473.7|12451.7|12472.5|12450.5|12475|12453|12470|12448|28
1585082100000|2020-03-24 20:35:00|12473.7|12451.7|12486.2|12464.2|12490|12468|12473.7|12451.7|112
1585082400000|2020-03-24 20:40:00|12490|12468|12486.2|12464.2|12490|12468|12482.5|12460.5|90
1585082700000|2020-03-24 20:45:00|12487.5|12465.5|12490|12468|12490|12468|12485|12463|29
1585083000000|2020-03-24 20:50:00|12488.7|12466.7|12478.7|12456.7|12488.7|12466.7|12475|12453|134
1585083300000|2020-03-24 20:55:00|12480|12458|12480|12458|12487.5|12465.5|12480|12458|80
1585083900000|2020-03-24 21:05:00|12473.7|12451.7|12478.7|12456.7|12480|12458|12470|12448|5
1585084200000|2020-03-24 21:10:00|12480|12458|12480|12458|12483.7|12461.7|12480|12458|3
1585084500000|2020-03-24 21:15:00|12491.1|12455.1|12488.2|12452.2|12497.2|12461.2|12485.3|12449.3|0
1585084800000|2020-03-24 21:20:00|12488.3|12452.3|12485.1|12449.1|12488.8|12452.8|12483.3|12447.3|0
1585085100000|2020-03-24 21:25:00|12485.7|12449.7|12484.5|12448.5|12487.3|12451.3|12481.9|12445.9|0
1585085400000|2020-03-24 21:30:00|12483.1|12447.1|12476.6|12440.6|12483.4|12447.4|12476.6|12440.6|0
1585085700000|2020-03-24 21:35:00|12476.9|12440.9|12476.4|12440.4|12481|12445|12475.7|12439.7|0
1585086000000|2020-03-24 21:40:00|12476.9|12440.9|12485.7|12449.7|12485.7|12449.7|12474.2|12438.2|0
1585086300000|2020-03-24 21:45:00|12490.7|12454.7|12491.6|12455.6|12501.2|12465.2|12490.5|12454.5|0
1585086600000|2020-03-24 21:50:00|12495.5|12459.5|12498.9|12462.9|12499.5|12463.5|12491.6|12455.6|0
1585086900000|2020-03-24 21:55:00|12496|12460|12513|12477|12513|12477|12495.4|12459.4|0
1585087200000|2020-03-24 22:00:00|12528.1|12492.1|12505.4|12469.4|12528.1|12492.1|12464.9|12428.9|0
1585087500000|2020-03-24 22:05:00|12509.1|12473.1|12549.6|12513.6|12557.4|12521.4|12505.4|12469.4|0
1585087800000|2020-03-24 22:10:00|12550.1|12514.1|12557.1|12521.1|12574.4|12538.4|12534.4|12498.4|0
1585088100000|2020-03-24 22:15:00|12557.6|12521.6|12557.6|12521.6|12561.2|12525.2|12542.7|12506.7|0
1585088400000|2020-03-24 22:20:00|12558.1|12522.1|12570.8|12534.8|12570.8|12534.8|12545.3|12509.3|0
1585088700000|2020-03-24 22:25:00|12571.3|12535.3|12592.7|12556.7|12611.6|12575.6|12571.3|12535.3|0
1585089000000|2020-03-24 22:30:00|12596.3|12560.3|12620.1|12584.1|12638.3|12602.3|12596.3|12560.3|0
1585089300000|2020-03-24 22:35:00|12621.1|12585.1|12592.3|12556.3|12629.9|12593.9|12581|12545|0
1585089600000|2020-03-24 22:40:00|12591.8|12555.8|12579|12543|12593.5|12557.5|12564.5|12528.5|0
1585089900000|2020-03-24 22:45:00|12577.9|12541.9|12599.7|12563.7|12609.8|12573.8|12577.9|12541.9|0
1585090200000|2020-03-24 22:50:00|12599.2|12563.2|12619.5|12583.5|12625.1|12589.1|12581.2|12545.2|0
1585090500000|2020-03-24 22:55:00|12620|12584|12589|12553|12625.1|12589.1|12583.9|12547.9|0
1585090800000|2020-03-24 23:00:00|12588|12552|12571.3|12535.3|12588.5|12552.5|12566.1|12530.1|0
1585091100000|2020-03-24 23:05:00|12559.3|12523.3|12532|12496|12565|12529|12521.3|12485.3|0
1585091400000|2020-03-24 23:10:00|12531.5|12495.5|12542|12506|12545.1|12509.1|12516.8|12480.8|0
1585091700000|2020-03-24 23:15:00|12542.5|12506.5|12484.8|12448.8|12551.8|12515.8|12479.7|12443.7|0
1585092000000|2020-03-24 23:20:00|12485.3|12449.3|12490.4|12454.4|12514.7|12478.7|12483.8|12447.8|0
1585092300000|2020-03-24 23:25:00|12489.9|12453.9|12502.8|12466.8|12503.8|12467.8|12471.4|12435.4|0
1585092600000|2020-03-24 23:30:00|12508.4|12472.4|12476.2|12440.2|12508.4|12472.4|12473|12437|0
1585092900000|2020-03-24 23:35:00|12476.7|12440.7|12470.4|12434.4|12493|12457|12463.2|12427.2|0
1585093200000|2020-03-24 23:40:00|12470.9|12434.9|12439.1|12403.1|12477.1|12441.1|12433.4|12397.4|0
1585093500000|2020-03-24 23:45:00|12440.1|12404.1|12427.1|12391.1|12447.3|12411.3|12391.8|12355.8|0
1585093800000|2020-03-24 23:50:00|12429.7|12393.7|12401.1|12365.1|12446.5|12410.5|12399.6|12363.6|0
1585094100000|2020-03-24 23:55:00|12398.6|12362.6|12430.4|12394.4|12436|12400|12392.9|12356.9|0
1585094400000|2020-03-25 00:00:00|12429.8|12393.8|12428.1|12392.1|12439|12403|12404.1|12368.1|0
1585094700000|2020-03-25 00:05:00|12427.7|12391.7|12406.8|12370.8|12433.4|12397.4|12383.6|12347.6|0
1585095000000|2020-03-25 00:10:00|12399.6|12363.6|12425.6|12389.6|12437.6|12401.6|12395.9|12359.9|0
1585095300000|2020-03-25 00:15:00|12427.7|12391.7|12443.6|12407.6|12451|12415|12416.9|12380.9|0
1585095600000|2020-03-25 00:20:00|12442.4|12406.4|12458.8|12422.8|12479.3|12443.3|12441.6|12405.6|0
1585095900000|2020-03-25 00:25:00|12460|12424|12419.7|12383.7|12471|12435|12418|12382|0
1585096200000|2020-03-25 00:30:00|12419.9|12383.9|12398.5|12362.5|12422.5|12386.5|12388.5|12352.5|0
1585096500000|2020-03-25 00:35:00|12397.3|12361.3|12338.9|12302.9|12401.3|12365.3|12338.9|12302.9|0
1585096800000|2020-03-25 00:40:00|12337.7|12301.7|12312.7|12276.7|12359.2|12323.2|12305.7|12269.7|0
1585097100000|2020-03-25 00:45:00|12310.4|12274.4|12329.5|12293.5|12351.4|12315.4|12307.2|12271.2|0
1585097400000|2020-03-25 00:50:00|12327.2|12291.2|12372.7|12336.7|12394|12358|12325.9|12289.9|0
1585097700000|2020-03-25 00:55:00|12372.5|12336.5|12452.5|12416.5|12466.9|12430.9|12370|12334|0
1585098000000|2020-03-25 01:00:00|12434.3|12412.3|12485.6|12463.6|12489.3|12467.3|12420.6|12398.6|4510
1585098300000|2020-03-25 01:05:00|12486.8|12464.8|12509.3|12487.3|12531.8|12509.8|12485.6|12463.6|3083
1585098600000|2020-03-25 01:10:00|12510.6|12488.6|12488.1|12466.1|12525.6|12503.6|12475.6|12453.6|1953
1585098900000|2020-03-25 01:15:00|12489.3|12467.3|12468.1|12446.1|12500.6|12478.6|12451.8|12429.8|3534
1585099200000|2020-03-25 01:20:00|12469.3|12447.3|12499.3|12477.3|12501.8|12479.8|12445.6|12423.6|3499
1585099500000|2020-03-25 01:25:00|12498.1|12476.1|12501.8|12479.8|12535.6|12513.6|12459.3|12437.3|6076
1585099800000|2020-03-25 01:30:00|12505.6|12483.6|12548.1|12526.1|12573.1|12551.1|12498.1|12476.1|14746
1585100100000|2020-03-25 01:35:00|12549.3|12527.3|12588.1|12566.1|12590.6|12568.6|12518.1|12496.1|10757
1585100400000|2020-03-25 01:40:00|12590.6|12568.6|12630.6|12608.6|12630.6|12608.6|12579.3|12557.3|12128
1585100700000|2020-03-25 01:45:00|12629.3|12607.3|12596.8|12574.8|12633.1|12611.1|12575.6|12553.6|6792
1585101000000|2020-03-25 01:50:00|12595.6|12573.6|12598.1|12576.1|12600.6|12578.6|12573.1|12551.1|5245
1585101300000|2020-03-25 01:55:00|12599.3|12577.3|12535.6|12513.6|12604.3|12582.3|12535.6|12513.6|4353
1585101600000|2020-03-25 02:00:00|12536.8|12514.8|12553.1|12531.1|12553.1|12531.1|12520.6|12498.6|6010
1585101900000|2020-03-25 02:05:00|12556.8|12534.8|12540.6|12518.6|12568.1|12546.1|12539.3|12517.3|4572
1585102200000|2020-03-25 02:10:00|12539.3|12517.3|12550.6|12528.6|12578.1|12556.1|12528.1|12506.1|4695
1585102500000|2020-03-25 02:15:00|12548.1|12526.1|12568.1|12546.1|12575.6|12553.6|12548.1|12526.1|4103
1585102800000|2020-03-25 02:20:00|12569.3|12547.3|12528.1|12506.1|12570.6|12548.6|12520.6|12498.6|3899
1585103100000|2020-03-25 02:25:00|12530.6|12508.6|12513.1|12491.1|12540.6|12518.6|12509.3|12487.3|3111
1585103400000|2020-03-25 02:30:00|12514.3|12492.3|12490.6|12468.6|12515.6|12493.6|12478.1|12456.1|5038
1585103700000|2020-03-25 02:35:00|12489.3|12467.3|12511.8|12489.8|12524.3|12502.3|12485.6|12463.6|3050
1585104000000|2020-03-25 02:40:00|12513.1|12491.1|12538.1|12516.1|12543.1|12521.1|12510.6|12488.6|3140
1585104300000|2020-03-25 02:45:00|12540.6|12518.6|12511.8|12489.8|12543.1|12521.1|12508.1|12486.1|3271
1585104600000|2020-03-25 02:50:00|12510.6|12488.6|12530.6|12508.6|12535.6|12513.6|12476.8|12454.8|3901
1585104900000|2020-03-25 02:55:00|12531.8|12509.8|12558.1|12536.1|12565.6|12543.6|12525.6|12503.6|4524
1585105200000|2020-03-25 03:00:00|12560.6|12538.6|12565.6|12543.6|12565.6|12543.6|12545.6|12523.6|6488
1585105500000|2020-03-25 03:05:00|12566.8|12544.8|12555.6|12533.6|12588.1|12566.1|12548.1|12526.1|4759
1585105800000|2020-03-25 03:10:00|12556.8|12534.8|12520.6|12498.6|12563.1|12541.1|12520.6|12498.6|2297
1585106100000|2020-03-25 03:15:00|12521.8|12499.8|12545.6|12523.6|12550.6|12528.6|12521.8|12499.8|2657
1585106400000|2020-03-25 03:20:00|12546.8|12524.8|12520.6|12498.6|12548.1|12526.1|12495.6|12473.6|4207
1585106700000|2020-03-25 03:25:00|12519.3|12497.3|12509.3|12487.3|12520.6|12498.6|12504.3|12482.3|1674
1585107000000|2020-03-25 03:30:00|12510.6|12488.6|12514.3|12492.3|12539.3|12517.3|12505.6|12483.6|1427
1585107300000|2020-03-25 03:35:00|12515.6|12493.6|12524.3|12502.3|12530.6|12508.6|12510.6|12488.6|770
1585107600000|2020-03-25 03:40:00|12525.6|12503.6|12519.3|12497.3|12529.3|12507.3|12515.6|12493.6|600
1585107900000|2020-03-25 03:45:00|12518.1|12496.1|12528.1|12506.1|12530.6|12508.6|12515.6|12493.6|678
1585108200000|2020-03-25 03:50:00|12529.3|12507.3|12523.1|12501.1|12530.6|12508.6|12519.3|12497.3|529
1585108500000|2020-03-25 03:55:00|12524.3|12502.3|12524.3|12502.3|12530.6|12508.6|12514.3|12492.3|1015
1585108800000|2020-03-25 04:00:00|12525.6|12503.6|12521.8|12499.8|12526.8|12504.8|12518.1|12496.1|419
1585109100000|2020-03-25 04:05:00|12523.1|12501.1|12525.6|12503.6|12525.6|12503.6|12518.1|12496.1|957
1585109400000|2020-03-25 04:10:00|12524.3|12502.3|12525.6|12503.6|12525.6|12503.6|12523.1|12501.1|687
1585109700000|2020-03-25 04:15:00|12523.1|12501.1|12520.6|12498.6|12523.1|12501.1|12520.6|12498.6|281
1585110000000|2020-03-25 04:20:00|12521.8|12499.8|12504.3|12482.3|12523.1|12501.1|12504.3|12482.3|735
1585110300000|2020-03-25 04:25:00|12503.1|12481.1|12488.1|12466.1|12513.1|12491.1|12485.6|12463.6|3055
1585110600000|2020-03-25 04:30:00|12486.8|12464.8|12485.6|12463.6|12498.1|12476.1|12480.6|12458.6|1730
1585110900000|2020-03-25 04:35:00|12483.1|12461.1|12498.1|12476.1|12509.3|12487.3|12483.1|12461.1|1123
1585111200000|2020-03-25 04:40:00|12499.3|12477.3|12478.1|12456.1|12499.3|12477.3|12476.8|12454.8|1205
1585111500000|2020-03-25 04:45:00|12479.3|12457.3|12466.8|12444.8|12483.1|12461.1|12463.1|12441.1|1326
1585111800000|2020-03-25 04:50:00|12465.6|12443.6|12491.8|12469.8|12495.6|12473.6|12465.6|12443.6|1488
1585112100000|2020-03-25 04:55:00|12493.1|12471.1|12518.1|12496.1|12523.1|12501.1|12480.6|12458.6|2814
1585112400000|2020-03-25 05:00:00|12513.1|12491.1|12518.1|12496.1|12550.6|12528.6|12466.8|12444.8|8913
1585112700000|2020-03-25 05:05:00|12519.3|12497.3|12509.3|12487.3|12540.6|12518.6|12491.8|12469.8|4430
1585113000000|2020-03-25 05:10:00|12511.8|12489.8|12498.1|12476.1|12535.6|12513.6|12483.1|12461.1|4610
1585113300000|2020-03-25 05:15:00|12500.6|12478.6|12465.6|12443.6|12503.1|12481.1|12465.6|12443.6|4948
1585113600000|2020-03-25 05:20:00|12464.3|12442.3|12508.1|12486.1|12508.1|12486.1|12460.6|12438.6|3734
1585113900000|2020-03-25 05:25:00|12506.8|12484.8|12548.1|12526.1|12548.1|12526.1|12495.6|12473.6|4278
1585114200000|2020-03-25 05:30:00|12549.3|12527.3|12541.8|12519.8|12550.6|12528.6|12526.8|12504.8|2890
1585114500000|2020-03-25 05:35:00|12540.6|12518.6|12571.8|12549.8|12573.1|12551.1|12535.6|12513.6|5920
1585114800000|2020-03-25 05:40:00|12573.1|12551.1|12558.1|12536.1|12578.1|12556.1|12548.1|12526.1|2597
1585115100000|2020-03-25 05:45:00|12556.8|12534.8|12583.1|12561.1|12594.3|12572.3|12556.8|12534.8|2887
1585115400000|2020-03-25 05:50:00|12581.8|12559.8|12596.8|12574.8|12598.1|12576.1|12565.6|12543.6|2802
1585115700000|2020-03-25 05:55:00|12595.6|12573.6|12613.1|12591.1|12618.1|12596.1|12585.6|12563.6|3808
1585116000000|2020-03-25 06:00:00|12614.3|12592.3|12603.1|12581.1|12618.1|12596.1|12574.3|12552.3|5986
1585116300000|2020-03-25 06:05:00|12601.8|12579.8|12618.1|12596.1|12620.6|12598.6|12595.6|12573.6|4880
1585116600000|2020-03-25 06:10:00|12616.8|12594.8|12620.6|12598.6|12635.6|12613.6|12604.3|12582.3|5229
1585116900000|2020-03-25 06:15:00|12621.8|12599.8|12590.6|12568.6|12628.1|12606.1|12579.3|12557.3|4285
1585117200000|2020-03-25 06:20:00|12589.3|12567.3|12588.1|12566.1|12593.1|12571.1|12568.1|12546.1|3640
1585117500000|2020-03-25 06:25:00|12586.8|12564.8|12595.6|12573.6|12600.6|12578.6|12573.1|12551.1|2882
1585117800000|2020-03-25 06:30:00|12596.8|12574.8|12578.1|12556.1|12605.6|12583.6|12578.1|12556.1|3370
1585118100000|2020-03-25 06:35:00|12575.6|12553.6|12585.6|12563.6|12590.6|12568.6|12563.1|12541.1|3185
1585118400000|2020-03-25 06:40:00|12588.1|12566.1|12600.6|12578.6|12608.1|12586.1|12580.6|12558.6|2968
1585118700000|2020-03-25 06:45:00|12601.8|12579.8|12580.6|12558.6|12603.1|12581.1|12579.3|12557.3|3554
1585119000000|2020-03-25 06:50:00|12579.3|12557.3|12565.6|12543.6|12580.6|12558.6|12558.1|12536.1|3512
1585119300000|2020-03-25 06:55:00|12564.3|12542.3|12563.1|12541.1|12570.6|12548.6|12553.1|12531.1|6146
1585119600000|2020-03-25 07:00:00|12565.6|12543.6|12578.1|12556.1|12588.1|12566.1|12558.1|12536.1|3847
1585119900000|2020-03-25 07:05:00|12579.3|12557.3|12581.8|12559.8|12603.1|12581.1|12578.1|12556.1|1424
1585120200000|2020-03-25 07:10:00|12583.1|12561.1|12593.1|12571.1|12599.3|12577.3|12570.6|12548.6|1439
1585120500000|2020-03-25 07:15:00|12591.8|12569.8|12574.3|12552.3|12593.1|12571.1|12573.1|12551.1|857
1585120800000|2020-03-25 07:20:00|12575.6|12553.6|12581.8|12559.8|12583.1|12561.1|12565.6|12543.6|743
1585121100000|2020-03-25 07:25:00|12583.1|12561.1|12595.6|12573.6|12599.3|12577.3|12581.8|12559.8|698
1585121400000|2020-03-25 07:30:00|12596.8|12574.8|12574.3|12552.3|12601.8|12579.8|12564.3|12542.3|1050
1585121700000|2020-03-25 07:35:00|12573.1|12551.1|12586.8|12564.8|12591.8|12569.8|12570.6|12548.6|1055
1585122000000|2020-03-25 07:40:00|12588.1|12566.1|12608.1|12586.1|12613.1|12591.1|12584.3|12562.3|1247
1585122300000|2020-03-25 07:45:00|12605.6|12583.6|12610.6|12588.6|12616.8|12594.8|12595.6|12573.6|1959
1585122600000|2020-03-25 07:50:00|12608.1|12586.1|12615.6|12593.6|12616.8|12594.8|12599.3|12577.3|1405
1585122900000|2020-03-25 07:55:00|12614.3|12592.3|12613.1|12591.1|12620.6|12598.6|12604.3|12582.3|4878
1585123200000|2020-03-25 08:00:00|12614.3|12589.8|12574.3|12549.8|12616.8|12592.3|12574.3|12549.8|4460
1585123500000|2020-03-25 08:05:00|12576.8|12552.3|12586.8|12559.8|12604.3|12579.8|12574.3|12549.8|1240
1585123800000|2020-03-25 08:10:00|12584.3|12557.3|12586.8|12559.8|12601.8|12574.8|12574.3|12549.8|941
1585124100000|2020-03-25 08:15:00|12589.3|12562.3|12586.8|12562.3|12594.3|12569.8|12569.3|12542.3|1663
1585124400000|2020-03-25 08:20:00|12579.3|12559.8|12591.8|12564.8|12596.8|12569.8|12576.8|12549.8|1213
1585124700000|2020-03-25 08:25:00|12589.3|12562.3|12599.3|12574.8|12609.3|12582.3|12581.8|12554.8|1742
1585125000000|2020-03-25 08:30:00|12591.8|12570.8|12600.9|12564.9|12617.6|12581.6|12588.6|12552.6|1
1585125300000|2020-03-25 08:35:00|12600.6|12564.6|12556.2|12520.2|12606.3|12570.3|12541.9|12505.9|276
1585125600000|2020-03-25 08:40:00|12556|12520|12606.9|12570.9|12610.8|12574.8|12544.4|12508.4|0
1585125900000|2020-03-25 08:45:00|12607.4|12571.4|12599.7|12563.7|12612.6|12576.6|12587.9|12551.9|0
1585126200000|2020-03-25 08:50:00|12602|12566|12638.6|12602.6|12643.2|12607.2|12598.4|12562.4|0
1585126500000|2020-03-25 08:55:00|12637.8|12601.8|12653.2|12617.2|12669.9|12633.9|12629.1|12593.1|0
1585126800000|2020-03-25 09:00:00|12611.8|12587.3|12651.8|12624.8|12681.8|12657.3|12611.8|12587.3|2185
1585127100000|2020-03-25 09:05:00|12649.3|12622.3|12666.8|12642.3|12666.8|12642.3|12644.3|12617.3|695
1585127400000|2020-03-25 09:10:00|12669.3|12644.8|12651.8|12624.8|12674.3|12649.8|12646.8|12622.3|854
1585127700000|2020-03-25 09:15:00|12654.3|12629.8|12639.3|12612.3|12669.3|12644.8|12634.3|12609.8|604
1585128000000|2020-03-25 09:20:00|12641.8|12614.8|12661.8|12637.3|12664.3|12639.8|12629.3|12604.8|581
1585128300000|2020-03-25 09:25:00|12664.3|12639.8|12681.8|12657.3|12701.8|12677.3|12664.3|12639.8|1052
1585128600000|2020-03-25 09:30:00|12684.3|12659.8|12679.3|12654.8|12699.3|12674.8|12676.8|12652.3|619
1585128900000|2020-03-25 09:35:00|12676.8|12652.3|12686.8|12662.3|12689.3|12664.8|12669.3|12644.8|422
1585129200000|2020-03-25 09:40:00|12689.3|12659.8|12666.8|12642.3|12689.3|12662.3|12656.8|12632.3|645
1585129500000|2020-03-25 09:45:00|12669.3|12644.8|12696.8|12672.3|12719.3|12694.8|12669.3|12644.8|3116
1585129800000|2020-03-25 09:50:00|12694.3|12669.8|12654.3|12629.8|12694.3|12672.3|12654.3|12629.8|607
1585130100000|2020-03-25 09:55:00|12651.8|12627.3|12659.3|12634.8|12661.8|12637.3|12644.3|12619.8|773
1585130400000|2020-03-25 10:00:00|12656.8|12632.3|12644.3|12619.8|12664.3|12639.8|12631.8|12607.3|1025
1585130700000|2020-03-25 10:05:00|12641.8|12617.3|12621.8|12594.8|12644.3|12619.8|12619.3|12592.3|528
1585131000000|2020-03-25 10:10:00|12619.3|12597.3|12604.3|12579.8|12624.3|12597.3|12601.8|12577.3|583
1585131300000|2020-03-25 10:15:00|12601.8|12577.3|12594.3|12569.8|12626.8|12602.3|12591.8|12567.3|724
1585131600000|2020-03-25 10:20:00|12591.8|12567.3|12611.8|12587.3|12616.8|12589.8|12586.8|12562.3|503
1585131900000|2020-03-25 10:25:00|12614.3|12589.8|12586.8|12562.3|12614.3|12589.8|12584.3|12559.8|515
1585132200000|2020-03-25 10:30:00|12589.3|12559.8|12569.3|12544.8|12594.3|12569.8|12569.3|12544.8|436
1585132500000|2020-03-25 10:35:00|12566.8|12542.3|12564.3|12539.8|12571.8|12547.3|12546.8|12522.3|848
1585132800000|2020-03-25 10:40:00|12566.8|12542.3|12536.8|12512.3|12566.8|12542.3|12521.8|12494.8|1059
1585133100000|2020-03-25 10:45:00|12531.8|12509.8|12504.3|12477.3|12534.3|12509.8|12499.3|12474.8|850
1585133400000|2020-03-25 10:50:00|12501.8|12474.8|12476.8|12449.8|12506.8|12482.3|12459.3|12434.8|591
1585133700000|2020-03-25 10:55:00|12479.3|12452.3|12469.3|12444.8|12494.3|12467.3|12456.8|12432.3|842
1585134000000|2020-03-25 11:00:00|12471.8|12447.3|12509.3|12484.8|12519.3|12494.8|12466.8|12442.3|520
1585134300000|2020-03-25 11:05:00|12506.8|12482.3|12534.3|12507.3|12564.3|12539.8|12504.3|12479.8|1402
1585134600000|2020-03-25 11:10:00|12531.8|12509.8|12539.3|12514.8|12556.8|12532.3|12501.8|12477.3|966
1585134900000|2020-03-25 11:15:00|12541.8|12517.3|12549.3|12522.3|12561.8|12534.8|12516.8|12489.8|869
1585135200000|2020-03-25 11:20:00|12546.8|12519.8|12554.3|12529.8|12561.8|12537.3|12529.3|12504.8|390
1585135500000|2020-03-25 11:25:00|12556.8|12532.3|12551.8|12527.3|12569.3|12542.3|12541.8|12514.8|619
1585135800000|2020-03-25 11:30:00|12554.3|12529.8|12474.3|12449.8|12559.3|12534.8|12474.3|12449.8|653
1585136100000|2020-03-25 11:35:00|12476.8|12452.3|12499.3|12474.8|12501.8|12477.3|12476.8|12449.8|592
1585136400000|2020-03-25 11:40:00|12496.8|12472.3|12519.3|12494.8|12534.3|12509.8|12496.8|12472.3|606
1585136700000|2020-03-25 11:45:00|12521.8|12497.3|12519.3|12494.8|12526.8|12502.3|12491.8|12464.8|427
1585137000000|2020-03-25 11:50:00|12516.8|12492.3|12489.3|12464.8|12516.8|12494.8|12489.3|12464.8|239
1585137300000|2020-03-25 11:55:00|12491.8|12467.3|12521.8|12494.8|12521.8|12494.8|12479.3|12454.8|557
1585137600000|2020-03-25 12:00:00|12519.3|12497.3|12554.3|12527.3|12561.8|12537.3|12504.3|12479.8|1043
1585137900000|2020-03-25 12:05:00|12551.8|12529.8|12534.3|12509.8|12556.8|12532.3|12521.8|12497.3|313
1585138200000|2020-03-25 12:10:00|12531.8|12507.3|12526.8|12502.3|12541.8|12517.3|12514.3|12489.8|296
1585138500000|2020-03-25 12:15:00|12524.3|12499.8|12531.8|12507.3|12539.3|12514.8|12516.8|12492.3|190
1585138800000|2020-03-25 12:20:00|12534.3|12509.8|12511.8|12487.3|12546.8|12519.8|12506.8|12482.3|284
1585139100000|2020-03-25 12:25:00|12514.3|12489.8|12504.3|12477.3|12516.8|12492.3|12491.8|12464.8|214
1585139400000|2020-03-25 12:30:00|12506.8|12479.8|12516.8|12489.8|12524.3|12497.3|12504.3|12479.8|197
1585139700000|2020-03-25 12:35:00|12519.3|12492.3|12504.3|12479.8|12539.3|12514.8|12501.8|12477.3|200
1585140000000|2020-03-25 12:40:00|12506.8|12482.3|12526.8|12502.3|12536.8|12509.8|12506.8|12482.3|243
1585140300000|2020-03-25 12:45:00|12529.3|12504.8|12509.3|12482.3|12529.3|12504.8|12506.8|12479.8|211
1585140600000|2020-03-25 12:50:00|12506.8|12484.8|12514.3|12489.8|12526.8|12499.8|12504.3|12479.8|290
1585140900000|2020-03-25 12:55:00|12511.8|12487.3|12531.8|12507.3|12534.3|12509.8|12511.8|12487.3|280
1585141200000|2020-03-25 13:00:00|12534.3|12509.8|12509.3|12484.8|12536.8|12512.3|12506.8|12479.8|254
1585141500000|2020-03-25 13:05:00|12511.8|12487.3|12516.8|12489.8|12519.3|12494.8|12506.8|12482.3|244
1585141800000|2020-03-25 13:10:00|12519.3|12492.3|12561.8|12534.8|12561.8|12537.3|12516.8|12489.8|440
1585142100000|2020-03-25 13:15:00|12559.3|12537.3|12551.8|12527.3|12561.8|12537.3|12541.8|12514.8|398
1585142400000|2020-03-25 13:20:00|12554.3|12529.8|12549.3|12524.8|12559.3|12534.8|12544.3|12519.8|203
1585142700000|2020-03-25 13:25:00|12551.8|12527.3|12551.8|12527.3|12564.3|12537.3|12546.8|12519.8|356
1585143000000|2020-03-25 13:30:00|12554.3|12529.8|12584.3|12557.3|12584.3|12557.3|12486.8|12459.8|1409
1585143300000|2020-03-25 13:35:00|12581.8|12554.8|12604.3|12579.8|12606.8|12579.8|12569.3|12544.8|1086
1585143600000|2020-03-25 13:40:00|12601.8|12577.3|12561.8|12537.3|12601.8|12579.8|12556.8|12529.8|1050
1585143900000|2020-03-25 13:45:00|12564.3|12534.8|12544.3|12519.8|12569.3|12544.8|12539.3|12514.8|690
1585144200000|2020-03-25 13:50:00|12546.8|12522.3|12504.3|12477.3|12551.8|12527.3|12486.8|12462.3|1373
1585144500000|2020-03-25 13:55:00|12506.8|12479.8|12516.8|12489.8|12544.3|12519.8|12496.8|12469.8|829
1585144800000|2020-03-25 14:00:00|12514.3|12492.3|12504.3|12477.3|12529.3|12504.8|12486.8|12462.3|637
1585145100000|2020-03-25 14:05:00|12506.8|12479.8|12514.3|12489.8|12539.3|12512.3|12499.3|12474.8|564
1585145400000|2020-03-25 14:10:00|12511.8|12487.3|12491.8|12467.3|12516.8|12492.3|12476.8|12449.8|757
1585145700000|2020-03-25 14:15:00|12494.3|12464.8|12506.8|12479.8|12524.3|12497.3|12491.8|12464.8|485
1585146000000|2020-03-25 14:20:00|12504.3|12477.3|12504.3|12479.8|12519.3|12494.8|12494.3|12469.8|966
1585146300000|2020-03-25 14:25:00|12506.8|12482.3|12509.3|12484.8|12509.3|12484.8|12474.3|12449.8|696
1585146600000|2020-03-25 14:30:00|12511.8|12482.3|12519.3|12494.8|12539.3|12514.8|12509.3|12482.3|722
1585146900000|2020-03-25 14:35:00|12521.8|12492.3|12524.3|12499.8|12531.8|12507.3|12504.3|12479.8|427
1585147200000|2020-03-25 14:40:00|12526.8|12502.3|12536.8|12509.8|12549.3|12524.8|12521.8|12497.3|572
1585147500000|2020-03-25 14:45:00|12534.3|12512.3|12526.8|12499.8|12549.3|12524.8|12506.8|12482.3|374
1585147800000|2020-03-25 14:50:00|12524.3|12497.3|12534.3|12507.3|12551.8|12527.3|12519.3|12494.8|253
1585148100000|2020-03-25 14:55:00|12536.8|12509.8|12551.8|12524.8|12564.3|12539.8|12526.8|12502.3|847
1585148400000|2020-03-25 15:00:00|12549.3|12527.3|12549.3|12522.3|12556.8|12529.8|12534.3|12509.8|728
1585148700000|2020-03-25 15:05:00|12551.8|12524.8|12551.8|12527.3|12559.3|12534.8|12546.8|12519.8|2100
1585149000000|2020-03-25 15:10:00|12554.3|12529.8|12539.3|12512.3|12554.3|12529.8|12531.8|12507.3|501
1585149300000|2020-03-25 15:15:00|12536.8|12514.8|12554.3|12529.8|12561.8|12534.8|12521.8|12497.3|1509
1585149600000|2020-03-25 15:20:00|12551.8|12527.3|12536.8|12512.3|12559.3|12534.8|12531.8|12507.3|278
1585149900000|2020-03-25 15:25:00|12539.3|12514.8|12536.8|12509.8|12561.8|12537.3|12531.8|12504.8|822
1585150200000|2020-03-25 15:30:00|12534.3|12512.3|12541.8|12517.3|12551.8|12527.3|12521.8|12497.3|502
1585150500000|2020-03-25 15:35:00|12539.3|12514.8|12519.3|12494.8|12539.3|12514.8|12509.3|12484.8|518
1585150800000|2020-03-25 15:40:00|12521.8|12497.3|12509.3|12484.8|12529.3|12504.8|12501.8|12477.3|308
1585151100000|2020-03-25 15:45:00|12511.8|12482.3|12531.8|12507.3|12541.8|12517.3|12496.8|12472.3|428
1585151400000|2020-03-25 15:50:00|12534.3|12509.8|12516.8|12489.8|12539.3|12514.8|12511.8|12484.8|149
1585151700000|2020-03-25 15:55:00|12519.3|12492.3|12529.3|12502.3|12536.8|12512.3|12509.3|12484.8|185
1585152000000|2020-03-25 16:00:00|12531.8|12504.8|12554.3|12529.8|12559.3|12534.8|12529.3|12504.8|382
1585152300000|2020-03-25 16:05:00|12556.8|12527.3|12529.3|12504.8|12559.3|12534.8|12529.3|12504.8|320
1585152600000|2020-03-25 16:10:00|12531.8|12507.3|12536.8|12512.3|12536.8|12512.3|12521.8|12497.3|302
1585152900000|2020-03-25 16:15:00|12534.3|12509.8|12539.3|12514.8|12546.8|12522.3|12531.8|12507.3|327
1585153200000|2020-03-25 16:20:00|12541.8|12517.3|12559.3|12534.8|12559.3|12534.8|12539.3|12514.8|179
1585153500000|2020-03-25 16:25:00|12556.8|12532.3|12554.3|12529.8|12564.3|12537.3|12554.3|12527.3|532
1585153800000|2020-03-25 16:30:00|12551.8|12527.3|12571.8|12544.8|12571.8|12547.3|12536.8|12512.3|564
1585154100000|2020-03-25 16:35:00|12569.3|12547.3|12579.3|12554.8|12586.8|12559.8|12556.8|12532.3|547
1585154400000|2020-03-25 16:40:00|12581.8|12552.3|12591.8|12567.3|12591.8|12567.3|12571.8|12544.8|398
1585154700000|2020-03-25 16:45:00|12589.3|12564.8|12586.8|12562.3|12599.3|12574.8|12584.3|12557.3|350
1585155000000|2020-03-25 16:50:00|12584.3|12559.8|12581.8|12557.3|12601.8|12577.3|12579.3|12554.8|302
1585155300000|2020-03-25 16:55:00|12584.3|12554.8|12589.3|12562.3|12591.8|12567.3|12574.3|12549.8|151
1585155600000|2020-03-25 17:00:00|12591.8|12564.8|12596.8|12572.3|12606.8|12582.3|12574.3|12549.8|236
1585155900000|2020-03-25 17:05:00|12599.3|12574.8|12644.3|12619.8|12646.8|12619.8|12594.3|12569.8|550
1585156200000|2020-03-25 17:10:00|12641.8|12617.3|12636.8|12609.8|12641.8|12617.3|12624.3|12599.8|587
1585156500000|2020-03-25 17:15:00|12634.3|12607.3|12659.3|12632.3|12661.8|12637.3|12626.8|12602.3|416
1585156800000|2020-03-25 17:20:00|12656.8|12629.8|12656.8|12632.3|12664.3|12639.8|12649.3|12624.8|225
1585157100000|2020-03-25 17:25:00|12659.3|12629.8|12664.3|12637.3|12666.8|12639.8|12641.8|12614.8|256
1585157400000|2020-03-25 17:30:00|12666.8|12639.8|12679.3|12654.8|12681.8|12657.3|12649.3|12624.8|475
1585157700000|2020-03-25 17:35:00|12676.8|12652.3|12691.8|12667.3|12696.8|12669.8|12666.8|12642.3|398
1585158000000|2020-03-25 17:40:00|12694.3|12669.8|12711.8|12684.8|12714.3|12689.8|12686.8|12659.8|409
1585158300000|2020-03-25 17:45:00|12709.3|12687.3|12711.8|12687.3|12724.3|12697.3|12699.3|12674.8|1102
1585158600000|2020-03-25 17:50:00|12709.3|12684.8|12681.8|12654.8|12721.8|12694.8|12679.3|12654.8|568
1585158900000|2020-03-25 17:55:00|12684.3|12657.3|12676.8|12649.8|12699.3|12674.8|12666.8|12639.8|260
1585159200000|2020-03-25 18:00:00|12679.3|12652.3|12649.3|12622.3|12681.8|12657.3|12644.3|12619.8|233
1585159500000|2020-03-25 18:05:00|12646.8|12619.8|12629.3|12604.8|12646.8|12619.8|12616.8|12592.3|321
1585159800000|2020-03-25 18:10:00|12631.8|12602.3|12656.8|12629.8|12656.8|12629.8|12626.8|12599.8|290
1585160100000|2020-03-25 18:15:00|12659.3|12632.3|12661.8|12634.8|12664.3|12637.3|12636.8|12612.3|144
1585160400000|2020-03-25 18:20:00|12659.3|12637.3|12669.3|12642.3|12676.8|12649.8|12656.8|12629.8|182
1585160700000|2020-03-25 18:25:00|12666.8|12644.8|12676.8|12652.3|12686.8|12659.8|12654.3|12629.8|156
1585161000000|2020-03-25 18:30:00|12674.3|12649.8|12636.8|12609.8|12679.3|12654.8|12631.8|12607.3|383
1585161300000|2020-03-25 18:35:00|12639.3|12612.3|12646.8|12619.8|12649.3|12624.8|12624.3|12597.3|305
1585161600000|2020-03-25 18:40:00|12644.3|12622.3|12659.3|12632.3|12661.8|12634.8|12631.8|12607.3|120
1585161900000|2020-03-25 18:45:00|12661.8|12634.8|12694.3|12669.8|12696.8|12672.3|12661.8|12634.8|293
1585162200000|2020-03-25 18:50:00|12696.8|12667.3|12684.3|12657.3|12701.8|12677.3|12671.8|12647.3|401
1585162500000|2020-03-25 18:55:00|12681.8|12659.8|12714.3|12689.8|12721.8|12697.3|12681.8|12654.8|780
1585162800000|2020-03-25 19:00:00|12716.8|12687.3|12726.8|12702.3|12731.8|12704.8|12704.3|12679.8|474
1585163100000|2020-03-25 19:05:00|12729.3|12704.8|12714.3|12689.8|12731.8|12704.8|12706.8|12682.3|356
1585163400000|2020-03-25 19:10:00|12711.8|12687.3|12714.3|12687.3|12714.3|12689.8|12694.3|12669.8|159
1585163700000|2020-03-25 19:15:00|12711.8|12689.8|12714.3|12689.8|12724.3|12699.8|12706.8|12682.3|215
1585164000000|2020-03-25 19:20:00|12711.8|12687.3|12714.3|12687.3|12721.8|12697.3|12694.3|12669.8|328
1585164300000|2020-03-25 19:25:00|12711.8|12684.8|12706.8|12679.8|12721.8|12694.8|12694.3|12667.3|351
1585164600000|2020-03-25 19:30:00|12704.3|12682.3|12724.3|12694.8|12734.3|12709.8|12704.3|12682.3|279
1585164900000|2020-03-25 19:35:00|12721.8|12692.3|12711.8|12684.8|12734.3|12709.8|12709.3|12684.8|251
1585165200000|2020-03-25 19:40:00|12709.3|12687.3|12674.3|12652.3|12721.8|12697.3|12674.3|12647.3|196
1585165500000|2020-03-25 19:45:00|12673.1|12651.1|12669.3|12647.3|12700.6|12678.6|12659.3|12637.3|792
1585165800000|2020-03-25 19:50:00|12670.6|12648.6|12661.8|12639.8|12671.8|12649.8|12621.8|12599.8|939
1585166100000|2020-03-25 19:55:00|12660.6|12638.6|12643.1|12621.1|12680.6|12658.6|12628.1|12606.1|989
1585166400000|2020-03-25 20:00:00|12644.3|12622.3|12651.8|12629.8|12660.6|12638.6|12633.1|12611.1|435
1585166700000|2020-03-25 20:05:00|12650.6|12628.6|12650.6|12628.6|12653.1|12631.1|12640.6|12618.6|75
1585167000000|2020-03-25 20:10:00|12649.3|12627.3|12631.8|12609.8|12651.8|12629.8|12628.1|12606.1|183
1585167300000|2020-03-25 20:15:00|12630.6|12608.6|12625.6|12603.6|12633.1|12611.1|12625.6|12603.6|56
1585167600000|2020-03-25 20:20:00|12628.1|12606.1|12629.3|12607.3|12630.6|12608.6|12624.3|12602.3|94
1585167900000|2020-03-25 20:25:00|12630.6|12608.6|12629.3|12607.3|12630.6|12608.6|12628.1|12606.1|19
1585168200000|2020-03-25 20:30:00|12631.8|12609.8|12635.6|12613.6|12635.6|12613.6|12628.1|12606.1|107
1585168500000|2020-03-25 20:35:00|12634.3|12612.3|12625.6|12603.6|12635.6|12613.6|12624.3|12602.3|152
1585168800000|2020-03-25 20:40:00|12626.8|12604.8|12624.3|12602.3|12628.1|12606.1|12623.1|12601.1|99
1585169100000|2020-03-25 20:45:00|12625.6|12603.6|12626.8|12604.8|12628.1|12606.1|12620.6|12598.6|11
1585169400000|2020-03-25 20:50:00|12628.1|12606.1|12626.8|12604.8|12633.1|12611.1|12624.3|12602.3|28
1585169700000|2020-03-25 20:55:00|12628.1|12606.1|12629.3|12607.3|12629.3|12607.3|12624.3|12602.3|7
1585170000000|2020-03-25 21:00:00|12628.1|12606.1|12625.6|12603.6|12628.1|12606.1|12625.6|12603.6|2
1585170300000|2020-03-25 21:05:00|12624.3|12602.3|12623.1|12601.1|12624.3|12602.3|12621.8|12599.8|1
1585170600000|2020-03-25 21:10:00|12621.8|12599.8|12621.8|12599.8|12623.1|12601.1|12621.8|12599.8|3
1585170900000|2020-03-25 21:15:00|12628.1|12592.1|12625.4|12589.4|12628.1|12592.1|12624.3|12588.3|0
1585171200000|2020-03-25 21:20:00|12627.6|12591.6|12622.4|12586.4|12627.9|12591.9|12621|12585|0
1585171500000|2020-03-25 21:25:00|12621.2|12585.2|12621.8|12585.8|12623.9|12587.9|12616.3|12580.3|0
1585171800000|2020-03-25 21:30:00|12621.5|12585.5|12638.7|12602.7|12638.7|12602.7|12620.5|12584.5|0
1585172100000|2020-03-25 21:35:00|12640|12604|12630.7|12594.7|12644.4|12608.4|12629.9|12593.9|0
1585172400000|2020-03-25 21:40:00|12630.5|12594.5|12633.2|12597.2|12634.4|12598.4|12630.5|12594.5|0
1585172700000|2020-03-25 21:45:00|12635.8|12599.8|12631.6|12595.6|12635.8|12599.8|12629|12593|0
1585173000000|2020-03-25 21:50:00|12631.7|12595.7|12634.2|12598.2|12637.6|12601.6|12629.2|12593.2|0
1585173300000|2020-03-25 21:55:00|12634.5|12598.5|12640.1|12604.1|12640.1|12604.1|12634|12598|0
1585173600000|2020-03-25 22:00:00|12638.2|12602.2|12706.2|12670.2|12721.1|12685.1|12615.3|12579.3|0
1585173900000|2020-03-25 22:05:00|12706.7|12670.7|12677.2|12641.2|12725.3|12689.3|12672|12636|0
1585174200000|2020-03-25 22:10:00|12676.1|12640.1|12676.2|12640.2|12702.8|12666.8|12657.3|12621.3|0
1585174500000|2020-03-25 22:15:00|12678.3|12642.3|12690.6|12654.6|12697.4|12661.4|12675.2|12639.2|0
1585174800000|2020-03-25 22:20:00|12693.1|12657.1|12653.6|12617.6|12700.3|12664.3|12649.5|12613.5|0
1585175100000|2020-03-25 22:25:00|12654.1|12618.1|12646.4|12610.4|12658.7|12622.7|12633.6|12597.6|0
1585175400000|2020-03-25 22:30:00|12647|12611|12659.8|12623.8|12671.1|12635.1|12635.1|12599.1|0
1585175700000|2020-03-25 22:35:00|12660.3|12624.3|12671.1|12635.1|12682.9|12646.9|12660.3|12624.3|0
1585176000000|2020-03-25 22:40:00|12674.2|12638.2|12673.1|12637.1|12684.4|12648.4|12667|12631|0
1585176300000|2020-03-25 22:45:00|12674.2|12638.2|12658.7|12622.7|12675.7|12639.7|12658.3|12622.3|0
1585176600000|2020-03-25 22:50:00|12657.2|12621.2|12648.6|12612.6|12665.9|12629.9|12646.7|12610.7|0
1585176900000|2020-03-25 22:55:00|12649.6|12613.6|12658.3|12622.3|12660.4|12624.4|12649.1|12613.1|0
1585177200000|2020-03-25 23:00:00|12657.8|12621.8|12619.4|12583.4|12658.3|12622.3|12616.8|12580.8|0
1585177500000|2020-03-25 23:05:00|12619.9|12583.9|12628.1|12592.1|12633.2|12597.2|12619.4|12583.4|0
1585177800000|2020-03-25 23:10:00|12628.6|12592.6|12602.1|12566.1|12629.7|12593.7|12602.1|12566.1|0
1585178100000|2020-03-25 23:15:00|12600|12564|12590.8|12554.8|12608.8|12572.8|12582|12546|0
1585178400000|2020-03-25 23:20:00|12590.3|12554.3|12604.5|12568.5|12610.9|12574.9|12585.1|12549.1|0
1585178700000|2020-03-25 23:25:00|12605.1|12569.1|12616.4|12580.4|12629.2|12593.2|12605.1|12569.1|0
1585179000000|2020-03-25 23:30:00|12616.9|12580.9|12627.1|12591.1|12628.1|12592.1|12603.4|12567.4|0
1585179300000|2020-03-25 23:35:00|12628.6|12592.6|12626.3|12590.3|12644|12608|12615|12579|0
1585179600000|2020-03-25 23:40:00|12625.3|12589.3|12613.5|12577.5|12625.3|12589.3|12595|12559|0
1585179900000|2020-03-25 23:45:00|12614.5|12578.5|12639.7|12603.7|12644.8|12608.8|12611.9|12575.9|0
1585180200000|2020-03-25 23:50:00|12638.2|12602.2|12627.4|12591.4|12642.3|12606.3|12612.5|12576.5|0
1585180500000|2020-03-25 23:55:00|12626.9|12590.9|12640.7|12604.7|12644.3|12608.3|12623.2|12587.2|0
1585180800000|2020-03-26 00:00:00|12640.2|12604.2|12609.9|12573.9|12643.3|12607.3|12608.8|12572.8|0
1585181100000|2020-03-26 00:05:00|12611.4|12575.4|12638.1|12602.1|12639.1|12603.1|12609.8|12573.8|0
1585181400000|2020-03-26 00:10:00|12639.1|12603.1|12692.9|12656.9|12713.8|12677.8|12630.9|12594.9|0
1585181700000|2020-03-26 00:15:00|12693.4|12657.4|12716.1|12680.1|12716.1|12680.1|12670.6|12634.6|0
1585182000000|2020-03-26 00:20:00|12715|12679|12746.2|12710.2|12753.8|12717.8|12695.6|12659.6|0
1585182300000|2020-03-26 00:25:00|12745.1|12709.1|12753.3|12717.3|12781.8|12745.8|12728.2|12692.2|0
1585182600000|2020-03-26 00:30:00|12754.1|12718.1|12728.9|12692.9|12762.2|12726.2|12728.3|12692.3|0
1585182900000|2020-03-26 00:35:00|12727.9|12691.9|12751.4|12715.4|12751.4|12715.4|12709.4|12673.4|0
1585183200000|2020-03-26 00:40:00|12750.9|12714.9|12723.1|12687.1|12760.5|12724.5|12711.6|12675.6|0
1585183500000|2020-03-26 00:45:00|12723.6|12687.6|12650.4|12614.4|12728.4|12692.4|12650.4|12614.4|0
1585183800000|2020-03-26 00:50:00|12648.1|12612.1|12663.4|12627.4|12663.4|12627.4|12638.3|12602.3|0
1585184100000|2020-03-26 00:55:00|12663.1|12627.1|12601.7|12565.7|12663.1|12627.1|12601.7|12565.7|0
1585184400000|2020-03-26 01:00:00|12603.8|12567.8|12484.7|12462.7|12603.8|12567.8|12479.7|12457.7|4285
1585184700000|2020-03-26 01:05:00|12485.9|12463.9|12474.7|12452.7|12502.2|12480.2|12474.7|12452.7|4689
1585185000000|2020-03-26 01:10:00|12475.9|12453.9|12477.2|12455.2|12495.9|12473.9|12474.7|12452.7|1429
1585185300000|2020-03-26 01:15:00|12478.4|12456.4|12459.7|12437.7|12480.9|12458.9|12422.2|12400.2|4279
1585185600000|2020-03-26 01:20:00|12458.4|12436.4|12427.2|12405.2|12469.7|12447.7|12422.2|12400.2|6085
1585185900000|2020-03-26 01:25:00|12425.9|12403.9|12418.4|12396.4|12444.7|12422.7|12417.2|12395.2|4302
1585186200000|2020-03-26 01:30:00|12419.7|12397.7|12467.2|12445.2|12475.9|12453.9|12412.2|12390.2|14456
1585186500000|2020-03-26 01:35:00|12465.9|12443.9|12518.4|12496.4|12532.2|12510.2|12465.9|12443.9|10177
1585186800000|2020-03-26 01:40:00|12517.2|12495.2|12552.2|12530.2|12557.2|12535.2|12502.2|12480.2|6715
1585187100000|2020-03-26 01:45:00|12549.7|12527.7|12540.9|12518.9|12554.7|12532.7|12522.2|12500.2|7636
1585187400000|2020-03-26 01:50:00|12538.4|12516.4|12567.2|12545.2|12572.2|12550.2|12522.2|12500.2|8029
1585187700000|2020-03-26 01:55:00|12564.7|12542.7|12529.7|12507.7|12569.7|12547.7|12525.9|12503.9|5202
1585188000000|2020-03-26 02:00:00|12530.9|12508.9|12514.7|12492.7|12547.2|12525.2|12504.7|12482.7|5269
1585188300000|2020-03-26 02:05:00|12515.9|12493.9|12498.4|12476.4|12524.7|12502.7|12488.4|12466.4|5035
1585188600000|2020-03-26 02:10:00|12499.7|12477.7|12495.9|12473.9|12510.9|12488.9|12487.2|12465.2|8747
1585188900000|2020-03-26 02:15:00|12494.7|12472.7|12512.2|12490.2|12537.2|12515.2|12492.2|12470.2|3697
1585189200000|2020-03-26 02:20:00|12513.4|12491.4|12545.9|12523.9|12552.2|12530.2|12504.7|12482.7|5050
1585189500000|2020-03-26 02:25:00|12547.2|12525.2|12579.7|12557.7|12579.7|12557.7|12544.7|12522.7|11938
1585189800000|2020-03-26 02:30:00|12577.2|12555.2|12570.9|12548.9|12582.2|12560.2|12559.7|12537.7|8232
1585190100000|2020-03-26 02:35:00|12572.2|12550.2|12589.7|12567.7|12590.9|12568.9|12544.7|12522.7|3596
1585190400000|2020-03-26 02:40:00|12587.2|12565.2|12597.2|12575.2|12612.2|12590.2|12575.9|12553.9|4747
1585190700000|2020-03-26 02:45:00|12598.4|12576.4|12597.2|12575.2|12622.2|12600.2|12592.2|12570.2|3825
1585191000000|2020-03-26 02:50:00|12595.9|12573.9|12573.4|12551.4|12604.7|12582.7|12564.7|12542.7|2738
1585191300000|2020-03-26 02:55:00|12572.2|12550.2|12622.2|12600.2|12629.7|12607.7|12564.7|12542.7|3553
1585191600000|2020-03-26 03:00:00|12623.4|12601.4|12635.9|12613.9|12639.7|12617.7|12613.4|12591.4|2591
1585191900000|2020-03-26 03:05:00|12637.2|12615.2|12637.2|12615.2|12658.4|12636.4|12619.7|12597.7|2864
1585192200000|2020-03-26 03:10:00|12639.7|12617.7|12604.7|12582.7|12659.7|12637.7|12599.7|12577.7|3157
1585192500000|2020-03-26 03:15:00|12603.4|12581.4|12624.7|12602.7|12630.9|12608.9|12594.7|12572.7|4989
1585192800000|2020-03-26 03:20:00|12625.9|12603.9|12584.7|12562.7|12634.7|12612.7|12582.2|12560.2|2431
1585193100000|2020-03-26 03:25:00|12582.2|12560.2|12585.9|12563.9|12602.2|12580.2|12575.9|12553.9|2635
1585193400000|2020-03-26 03:30:00|12587.2|12565.2|12568.4|12546.4|12593.4|12571.4|12567.2|12545.2|9166
1585193700000|2020-03-26 03:35:00|12569.7|12547.7|12587.2|12565.2|12599.7|12577.7|12564.7|12542.7|4256
1585194000000|2020-03-26 03:40:00|12585.9|12563.9|12602.2|12580.2|12605.9|12583.9|12578.4|12556.4|1574
1585194300000|2020-03-26 03:45:00|12604.7|12582.7|12627.2|12605.2|12629.7|12607.7|12604.7|12582.7|2637
1585194600000|2020-03-26 03:50:00|12624.7|12602.7|12649.7|12627.7|12649.7|12627.7|12617.2|12595.2|2429
1585194900000|2020-03-26 03:55:00|12648.4|12626.4|12624.7|12602.7|12649.7|12627.7|12618.4|12596.4|3364
1585195200000|2020-03-26 04:00:00|12623.4|12601.4|12614.7|12592.7|12625.9|12603.9|12612.2|12590.2|2019
1585195500000|2020-03-26 04:05:00|12613.4|12591.4|12624.7|12602.7|12624.7|12602.7|12613.4|12591.4|1422
1585195800000|2020-03-26 04:10:00|12625.9|12603.9|12627.2|12605.2|12634.7|12612.7|12623.4|12601.4|1625
1585196100000|2020-03-26 04:15:00|12628.4|12606.4|12619.7|12597.7|12628.4|12606.4|12617.2|12595.2|1458
1585196400000|2020-03-26 04:20:00|12618.4|12596.4|12622.2|12600.2|12622.2|12600.2|12609.7|12587.7|1777
1585196700000|2020-03-26 04:25:00|12620.9|12598.9|12612.2|12590.2|12622.2|12600.2|12607.2|12585.2|1612
1585197000000|2020-03-26 04:30:00|12609.7|12587.7|12604.7|12582.7|12612.2|12590.2|12604.7|12582.7|1391
1585197300000|2020-03-26 04:35:00|12605.9|12583.9|12609.7|12587.7|12609.7|12587.7|12602.2|12580.2|1075
1585197600000|2020-03-26 04:40:00|12608.4|12586.4|12609.7|12587.7|12610.9|12588.9|12605.9|12583.9|1073
1585197900000|2020-03-26 04:45:00|12605.9|12583.9|12608.4|12586.4|12609.7|12587.7|12600.9|12578.9|1651
1585198200000|2020-03-26 04:50:00|12607.2|12585.2|12604.7|12582.7|12607.2|12585.2|12602.2|12580.2|1666
1585198500000|2020-03-26 04:55:00|12607.2|12585.2|12607.2|12585.2|12609.7|12587.7|12604.7|12582.7|1055
1585198800000|2020-03-26 05:00:00|12610.9|12588.9|12548.4|12526.4|12614.7|12592.7|12544.7|12522.7|5885
1585199100000|2020-03-26 05:05:00|12547.2|12525.2|12575.9|12553.9|12577.2|12555.2|12535.9|12513.9|3404
1585199400000|2020-03-26 05:10:00|12574.7|12552.7|12602.2|12580.2|12607.2|12585.2|12573.4|12551.4|3438
1585199700000|2020-03-26 05:15:00|12603.4|12581.4|12629.7|12607.7|12632.2|12610.2|12589.7|12567.7|3247
1585200000000|2020-03-26 05:20:00|12632.2|12610.2|12608.4|12586.4|12634.7|12612.7|12608.4|12586.4|2719
1585200300000|2020-03-26 05:25:00|12609.7|12587.7|12607.2|12585.2|12615.9|12593.9|12587.2|12565.2|3285
1585200600000|2020-03-26 05:30:00|12603.4|12581.4|12605.9|12583.9|12622.2|12600.2|12599.7|12577.7|4327
1585200900000|2020-03-26 05:35:00|12607.2|12585.2|12603.4|12581.4|12610.9|12588.9|12594.7|12572.7|3789
1585201200000|2020-03-26 05:40:00|12604.7|12582.7|12598.4|12576.4|12605.9|12583.9|12589.7|12567.7|3720
1585201500000|2020-03-26 05:45:00|12597.2|12575.2|12569.7|12547.7|12609.7|12587.7|12564.7|12542.7|4935
1585201800000|2020-03-26 05:50:00|12568.4|12546.4|12542.2|12520.2|12574.7|12552.7|12537.2|12515.2|4290
1585202100000|2020-03-26 05:55:00|12540.9|12518.9|12567.2|12545.2|12567.2|12545.2|12527.2|12505.2|4113
1585202400000|2020-03-26 06:00:00|12564.7|12542.7|12547.2|12525.2|12577.2|12555.2|12539.7|12517.7|4295
1585202700000|2020-03-26 06:05:00|12549.7|12527.7|12549.7|12527.7|12552.2|12530.2|12523.4|12501.4|3523
1585203000000|2020-03-26 06:10:00|12550.9|12528.9|12544.7|12522.7|12562.2|12540.2|12527.2|12505.2|4042
1585203300000|2020-03-26 06:15:00|12542.2|12520.2|12529.7|12507.7|12552.2|12530.2|12524.7|12502.7|4542
1585203600000|2020-03-26 06:20:00|12530.9|12508.9|12542.2|12520.2|12548.4|12526.4|12517.2|12495.2|3620
1585203900000|2020-03-26 06:25:00|12544.7|12522.7|12544.7|12522.7|12554.7|12532.7|12537.2|12515.2|2863
1585204200000|2020-03-26 06:30:00|12543.4|12521.4|12554.7|12532.7|12562.2|12540.2|12543.4|12521.4|4618
1585204500000|2020-03-26 06:35:00|12553.4|12531.4|12542.2|12520.2|12553.4|12531.4|12532.2|12510.2|5630
1585204800000|2020-03-26 06:40:00|12543.4|12521.4|12515.9|12493.9|12544.7|12522.7|12512.2|12490.2|3221
1585205100000|2020-03-26 06:45:00|12517.2|12495.2|12515.9|12493.9|12527.2|12505.2|12502.2|12480.2|4574
1585205400000|2020-03-26 06:50:00|12514.7|12492.7|12527.2|12505.2|12527.2|12505.2|12512.2|12490.2|3592
1585205700000|2020-03-26 06:55:00|12524.7|12502.7|12508.4|12486.4|12524.7|12502.7|12507.2|12485.2|2884
1585206000000|2020-03-26 07:00:00|12507.2|12485.2|12472.2|12450.2|12507.2|12485.2|12472.2|12450.2|2727
1585206300000|2020-03-26 07:05:00|12473.4|12451.4|12503.4|12481.4|12507.2|12485.2|12464.7|12442.7|2017
1585206600000|2020-03-26 07:10:00|12502.2|12480.2|12487.2|12465.2|12503.4|12481.4|12479.7|12457.7|2225
1585206900000|2020-03-26 07:15:00|12488.4|12466.4|12489.7|12467.7|12504.7|12482.7|12482.2|12460.2|6854
1585207200000|2020-03-26 07:20:00|12487.2|12465.2|12484.7|12462.7|12493.4|12471.4|12474.7|12452.7|1624
1585207500000|2020-03-26 07:25:00|12485.9|12463.9|12504.7|12482.7|12509.7|12487.7|12485.9|12463.9|1788
1585207800000|2020-03-26 07:30:00|12503.4|12481.4|12475.9|12453.9|12503.4|12481.4|12464.7|12442.7|1217
1585208100000|2020-03-26 07:35:00|12474.7|12452.7|12485.9|12463.9|12488.4|12466.4|12469.7|12447.7|1359
1585208400000|2020-03-26 07:40:00|12484.7|12462.7|12494.7|12472.7|12504.7|12482.7|12484.7|12462.7|1008
1585208700000|2020-03-26 07:45:00|12497.2|12475.2|12499.7|12477.7|12509.7|12487.7|12492.2|12470.2|1595
1585209000000|2020-03-26 07:50:00|12500.9|12478.9|12479.7|12457.7|12505.9|12483.9|12478.4|12456.4|1305
1585209300000|2020-03-26 07:55:00|12478.4|12456.4|12497.2|12475.2|12497.2|12475.2|12474.7|12452.7|1696
1585209600000|2020-03-26 08:00:00|12498.4|12473.9|12525.9|12498.9|12528.4|12503.9|12485.9|12458.9|2321
1585209900000|2020-03-26 08:05:00|12520.9|12501.4|12515.9|12491.4|12533.4|12508.9|12515.9|12491.4|1307
1585210200000|2020-03-26 08:10:00|12518.4|12493.9|12468.4|12443.9|12518.4|12493.9|12460.9|12433.9|2961
1585210500000|2020-03-26 08:15:00|12470.9|12446.4|12470.9|12446.4|12500.9|12473.9|12460.9|12436.4|2640
1585210800000|2020-03-26 08:20:00|12468.4|12443.9|12470.9|12446.4|12473.4|12448.9|12438.4|12413.9|4424
1585211100000|2020-03-26 08:25:00|12473.4|12448.9|12470.9|12441.4|12473.4|12448.9|12430.9|12406.4|2672
1585211400000|2020-03-26 08:30:00|12468.4|12408.6|12483.8|12447.8|12495|12459|12440.2|12404.2|9
1585211700000|2020-03-26 08:35:00|12484.8|12448.8|12445|12409|12488.5|12452.5|12428.3|12392.3|1168
1585212000000|2020-03-26 08:40:00|12446|12410|12442.7|12406.7|12458.5|12422.5|12408.7|12372.7|0
1585212300000|2020-03-26 08:45:00|12441.7|12405.7|12477|12441|12478.5|12442.5|12430|12394|0
1585212600000|2020-03-26 08:50:00|12476.4|12440.4|12468.6|12432.6|12477.2|12441.2|12437.2|12401.2|0
1585212900000|2020-03-26 08:55:00|12468.4|12432.4|12510.6|12474.6|12512.9|12476.9|12446.9|12410.9|0
1585213200000|2020-03-26 09:00:00|12512.9|12476.9|12499.9|12479.9|12525.9|12498.9|12483.4|12456.4|1450
1585213500000|2020-03-26 09:05:00|12497.4|12477.4|12482.4|12462.4|12499.9|12482.4|12464.9|12447.4|407
1585213800000|2020-03-26 09:10:00|12487.4|12464.9|12442.4|12422.4|12499.9|12479.9|12439.9|12422.4|637
1585214100000|2020-03-26 09:15:00|12439.9|12419.9|12462.4|12442.4|12464.9|12444.9|12424.9|12407.4|487
1585214400000|2020-03-26 09:20:00|12459.9|12439.9|12462.4|12444.9|12469.9|12449.9|12444.9|12427.4|281
1585214700000|2020-03-26 09:25:00|12464.9|12442.4|12452.4|12434.9|12472.4|12452.4|12449.9|12432.4|132
1585215000000|2020-03-26 09:30:00|12454.9|12432.4|12452.4|12434.9|12472.4|12452.4|12429.9|12409.9|408
1585215300000|2020-03-26 09:35:00|12449.9|12432.4|12467.4|12447.4|12469.9|12452.4|12434.9|12414.9|303
1585215600000|2020-03-26 09:40:00|12464.9|12444.9|12454.9|12434.9|12472.4|12454.9|12452.4|12434.9|192
1585215900000|2020-03-26 09:45:00|12452.4|12432.4|12477.4|12457.4|12477.4|12457.4|12444.9|12427.4|118
1585216200000|2020-03-26 09:50:00|12479.9|12459.9|12459.9|12439.9|12479.9|12462.4|12454.9|12437.4|174
1585216500000|2020-03-26 09:55:00|12462.4|12442.4|12452.4|12432.4|12462.4|12444.9|12442.4|12424.9|1196
1585216800000|2020-03-26 10:00:00|12454.9|12437.4|12462.4|12444.9|12462.4|12444.9|12439.9|12422.4|304
1585217100000|2020-03-26 10:05:00|12459.9|12442.4|12479.9|12459.9|12484.9|12467.4|12459.9|12439.9|309
1585217400000|2020-03-26 10:10:00|12477.4|12462.4|12477.4|12459.9|12497.4|12479.9|12477.4|12459.9|330
1585217700000|2020-03-26 10:15:00|12479.9|12462.4|12482.4|12464.9|12484.9|12464.9|12462.4|12444.9|136
1585218000000|2020-03-26 10:20:00|12484.9|12467.4|12477.4|12457.4|12489.9|12469.9|12474.9|12457.4|32
1585218300000|2020-03-26 10:25:00|12474.9|12459.9|12484.9|12464.9|12487.4|12469.9|12474.9|12457.4|49
1585218600000|2020-03-26 10:30:00|12482.4|12467.4|12484.9|12467.4|12494.9|12477.4|12479.9|12462.4|176
1585218900000|2020-03-26 10:35:00|12487.4|12469.9|12504.9|12484.9|12504.9|12487.4|12484.9|12467.4|121
1585219200000|2020-03-26 10:40:00|12502.4|12482.4|12502.4|12484.9|12517.4|12499.9|12499.9|12482.4|188
1585219500000|2020-03-26 10:45:00|12499.9|12482.4|12519.9|12502.4|12527.4|12509.9|12499.9|12482.4|132
1585219800000|2020-03-26 10:50:00|12522.4|12499.9|12502.4|12482.4|12527.4|12509.9|12499.9|12479.9|70
1585220100000|2020-03-26 10:55:00|12499.9|12479.9|12499.9|12479.9|12502.4|12482.4|12484.9|12467.4|57
1585220400000|2020-03-26 11:00:00|12497.4|12477.4|12507.4|12487.4|12512.4|12492.4|12487.4|12467.4|99
1585220700000|2020-03-26 11:05:00|12504.9|12484.9|12499.9|12482.4|12507.4|12487.4|12487.4|12469.9|95
1585221000000|2020-03-26 11:10:00|12502.4|12479.9|12504.9|12487.4|12517.4|12499.9|12497.4|12479.9|148
1585221300000|2020-03-26 11:15:00|12507.4|12489.9|12504.9|12487.4|12519.9|12502.4|12497.4|12479.9|80
1585221600000|2020-03-26 11:20:00|12507.4|12489.9|12507.4|12489.9|12522.4|12504.9|12504.9|12487.4|197
1585221900000|2020-03-26 11:25:00|12509.9|12492.4|12497.4|12479.9|12517.4|12497.4|12492.4|12474.9|101
1585222200000|2020-03-26 11:30:00|12494.9|12477.4|12499.9|12482.4|12507.4|12489.9|12494.9|12474.9|182
1585222500000|2020-03-26 11:35:00|12497.4|12479.9|12492.4|12474.9|12499.9|12482.4|12489.9|12472.4|498
1585222800000|2020-03-26 11:40:00|12489.9|12472.4|12474.9|12457.4|12494.9|12474.9|12472.4|12454.9|101
1585223100000|2020-03-26 11:45:00|12472.4|12454.9|12452.4|12434.9|12472.4|12457.4|12452.4|12434.9|221
1585223400000|2020-03-26 11:50:00|12454.9|12437.4|12444.9|12424.9|12454.9|12437.4|12434.9|12417.4|137
1585223700000|2020-03-26 11:55:00|12447.4|12427.4|12437.4|12419.9|12452.4|12434.9|12437.4|12417.4|74
1585224000000|2020-03-26 12:00:00|12439.9|12422.4|12434.9|12417.4|12444.9|12427.4|12429.9|12409.9|141
1585224300000|2020-03-26 12:05:00|12432.4|12414.9|12427.4|12409.9|12442.4|12424.9|12427.4|12409.9|101
1585224600000|2020-03-26 12:10:00|12429.9|12407.4|12429.9|12412.4|12432.4|12414.9|12424.9|12404.9|259
1585224900000|2020-03-26 12:15:00|12427.4|12409.9|12439.9|12419.9|12447.4|12429.9|12427.4|12409.9|321
1585225200000|2020-03-26 12:20:00|12437.4|12422.4|12414.9|12397.4|12439.9|12422.4|12414.9|12397.4|298
1585225500000|2020-03-26 12:25:00|12417.4|12399.9|12429.9|12407.4|12434.9|12414.9|12417.4|12397.4|378
1585225800000|2020-03-26 12:30:00|12427.4|12409.9|12432.4|12414.9|12459.9|12439.9|12419.9|12399.9|1245
1585226100000|2020-03-26 12:35:00|12434.9|12417.4|12457.4|12439.9|12464.9|12447.4|12429.9|12412.4|445
1585226400000|2020-03-26 12:40:00|12459.9|12442.4|12454.9|12437.4|12467.4|12449.9|12454.9|12434.9|556
1585226700000|2020-03-26 12:45:00|12457.4|12439.9|12462.4|12444.9|12467.4|12449.9|12452.4|12434.9|436
1585227000000|2020-03-26 12:50:00|12459.9|12442.4|12454.9|12437.4|12467.4|12449.9|12452.4|12434.9|223
1585227300000|2020-03-26 12:55:00|12457.4|12439.9|12467.4|12449.9|12479.9|12462.4|12454.9|12434.9|604
1585227600000|2020-03-26 13:00:00|12469.9|12447.4|12492.4|12474.9|12497.4|12479.9|12464.9|12447.4|653
1585227900000|2020-03-26 13:05:00|12494.9|12477.4|12502.4|12484.9|12504.9|12487.4|12482.4|12464.9|652
1585228200000|2020-03-26 13:10:00|12504.9|12487.4|12502.4|12484.9|12504.9|12487.4|12494.9|12474.9|194
1585228500000|2020-03-26 13:15:00|12499.9|12482.4|12507.4|12487.4|12512.4|12494.9|12492.4|12472.4|248
1585228800000|2020-03-26 13:20:00|12509.9|12489.9|12514.9|12494.9|12519.9|12502.4|12494.9|12477.4|262
1585229100000|2020-03-26 13:25:00|12512.4|12492.4|12532.4|12512.4|12534.9|12517.4|12507.4|12489.9|349
1585229400000|2020-03-26 13:30:00|12529.9|12514.9|12534.9|12517.4|12564.9|12547.4|12514.9|12494.9|1026
1585229700000|2020-03-26 13:35:00|12537.4|12514.9|12542.4|12524.9|12562.4|12544.9|12524.9|12504.9|623
1585230000000|2020-03-26 13:40:00|12544.9|12527.4|12522.4|12504.9|12547.4|12529.9|12517.4|12499.9|579
1585230300000|2020-03-26 13:45:00|12524.9|12507.4|12534.9|12517.4|12542.4|12524.9|12514.9|12494.9|486
1585230600000|2020-03-26 13:50:00|12537.4|12514.9|12567.4|12547.4|12572.4|12554.9|12514.9|12497.4|370
1585230900000|2020-03-26 13:55:00|12569.9|12549.9|12597.4|12577.4|12609.9|12592.4|12569.9|12549.9|521
1585231200000|2020-03-26 14:00:00|12599.9|12579.9|12589.9|12572.4|12609.9|12592.4|12584.9|12567.4|235
1585231500000|2020-03-26 14:05:00|12592.4|12574.9|12629.9|12609.9|12629.9|12612.4|12592.4|12574.9|669
1585231800000|2020-03-26 14:10:00|12627.4|12607.4|12604.9|12587.4|12629.9|12609.9|12602.4|12582.4|266
1585232100000|2020-03-26 14:15:00|12602.4|12584.9|12642.4|12624.9|12642.4|12624.9|12602.4|12584.9|312
1585232400000|2020-03-26 14:20:00|12644.9|12622.4|12629.9|12612.4|12657.4|12637.4|12629.9|12612.4|439
1585232700000|2020-03-26 14:25:00|12632.4|12614.9|12607.4|12589.9|12642.4|12624.9|12607.4|12589.9|140
1585233000000|2020-03-26 14:30:00|12609.9|12592.4|12657.4|12637.4|12662.4|12642.4|12609.9|12589.9|255
1585233300000|2020-03-26 14:35:00|12654.9|12639.9|12632.4|12614.9|12659.9|12642.4|12627.4|12609.9|359
1585233600000|2020-03-26 14:40:00|12634.9|12612.4|12642.4|12624.9|12644.9|12627.4|12617.4|12597.4|352
1585233900000|2020-03-26 14:45:00|12644.9|12622.4|12609.9|12589.9|12649.9|12632.4|12594.9|12577.4|286
1585234200000|2020-03-26 14:50:00|12607.4|12592.4|12612.4|12592.4|12627.4|12609.9|12597.4|12579.9|203
1585234500000|2020-03-26 14:55:00|12609.9|12589.9|12642.4|12624.9|12649.9|12632.4|12602.4|12582.4|457
1585234800000|2020-03-26 15:00:00|12644.9|12627.4|12649.9|12632.4|12652.4|12634.9|12614.9|12597.4|279
1585235100000|2020-03-26 15:05:00|12647.4|12629.9|12644.9|12624.9|12674.9|12654.9|12637.4|12617.4|1099
1585235400000|2020-03-26 15:10:00|12647.4|12627.4|12654.9|12634.9|12662.4|12644.9|12647.4|12627.4|406
1585235700000|2020-03-26 15:15:00|12652.4|12637.4|12674.9|12654.9|12674.9|12657.4|12652.4|12634.9|432
1585236000000|2020-03-26 15:20:00|12672.4|12657.4|12669.9|12652.4|12682.4|12662.4|12664.9|12644.9|385
1585236300000|2020-03-26 15:25:00|12672.4|12654.9|12677.4|12659.9|12679.9|12662.4|12662.4|12642.4|182
1585236600000|2020-03-26 15:30:00|12679.9|12657.4|12704.9|12687.4|12712.4|12692.4|12672.4|12652.4|598
1585236900000|2020-03-26 15:35:00|12707.4|12684.9|12689.9|12672.4|12707.4|12687.4|12679.9|12662.4|624
1585237200000|2020-03-26 15:40:00|12687.4|12669.9|12714.9|12697.4|12724.9|12707.4|12687.4|12669.9|916
1585237500000|2020-03-26 15:45:00|12712.4|12694.9|12692.4|12674.9|12714.9|12694.9|12687.4|12669.9|829
1585237800000|2020-03-26 15:50:00|12694.9|12677.4|12712.4|12694.9|12719.9|12702.4|12684.9|12667.4|278
1585238100000|2020-03-26 15:55:00|12709.9|12692.4|12699.9|12679.9|12712.4|12694.9|12677.4|12659.9|396
1585238400000|2020-03-26 16:00:00|12702.4|12682.4|12709.9|12692.4|12712.4|12694.9|12697.4|12679.9|318
1585238700000|2020-03-26 16:05:00|12707.4|12689.9|12687.4|12667.4|12709.9|12692.4|12679.9|12659.9|607
1585239000000|2020-03-26 16:10:00|12684.9|12669.9|12674.9|12657.4|12699.9|12679.9|12672.4|12654.9|557
1585239300000|2020-03-26 16:15:00|12677.4|12654.9|12669.9|12652.4|12682.4|12664.9|12662.4|12644.9|429
1585239600000|2020-03-26 16:20:00|12672.4|12654.9|12687.4|12669.9|12694.9|12674.9|12662.4|12644.9|188
1585239900000|2020-03-26 16:25:00|12689.9|12667.4|12709.9|12692.4|12717.4|12699.9|12687.4|12667.4|520
1585240200000|2020-03-26 16:30:00|12712.4|12694.9|12722.4|12702.4|12722.4|12704.9|12709.9|12689.9|276
1585240500000|2020-03-26 16:35:00|12719.9|12704.9|12719.9|12699.9|12727.4|12709.9|12704.9|12687.4|350
1585240800000|2020-03-26 16:40:00|12717.4|12702.4|12712.4|12692.4|12719.9|12702.4|12692.4|12674.9|123
1585241100000|2020-03-26 16:45:00|12709.9|12689.9|12722.4|12704.9|12724.9|12707.4|12692.4|12674.9|1080
1585241400000|2020-03-26 16:50:00|12724.9|12707.4|12749.9|12729.9|12749.9|12732.4|12722.4|12702.4|1425
1585241700000|2020-03-26 16:55:00|12747.4|12727.4|12749.9|12732.4|12757.4|12739.9|12744.9|12724.9|1102
1585242000000|2020-03-26 17:00:00|12752.4|12734.9|12754.9|12737.4|12759.9|12742.4|12744.9|12724.9|829
1585242300000|2020-03-26 17:05:00|12752.4|12734.9|12712.4|12694.9|12757.4|12739.9|12704.9|12687.4|547
1585242600000|2020-03-26 17:10:00|12714.9|12692.4|12702.4|12682.4|12719.9|12702.4|12692.4|12672.4|292
1585242900000|2020-03-26 17:15:00|12699.9|12684.9|12717.4|12697.4|12727.4|12709.9|12694.9|12677.4|348
1585243200000|2020-03-26 17:20:00|12719.9|12699.9|12712.4|12694.9|12722.4|12702.4|12692.4|12674.9|347
1585243500000|2020-03-26 17:25:00|12714.9|12697.4|12717.4|12697.4|12719.9|12699.9|12702.4|12682.4|150
1585243800000|2020-03-26 17:30:00|12714.9|12694.9|12694.9|12677.4|12719.9|12702.4|12682.4|12664.9|214
1585244100000|2020-03-26 17:35:00|12697.4|12679.9|12699.9|12682.4|12702.4|12684.9|12682.4|12664.9|320
1585244400000|2020-03-26 17:40:00|12697.4|12679.9|12722.4|12704.9|12724.9|12704.9|12692.4|12674.9|172
1585244700000|2020-03-26 17:45:00|12724.9|12702.4|12732.4|12712.4|12734.9|12714.9|12704.9|12687.4|62
1585245000000|2020-03-26 17:50:00|12734.9|12714.9|12719.9|12702.4|12734.9|12717.4|12714.9|12697.4|157
1585245300000|2020-03-26 17:55:00|12722.4|12699.9|12714.9|12697.4|12722.4|12704.9|12704.9|12687.4|95
1585245600000|2020-03-26 18:00:00|12717.4|12699.9|12727.4|12709.9|12732.4|12712.4|12709.9|12689.9|87
1585245900000|2020-03-26 18:05:00|12729.9|12707.4|12702.4|12682.4|12729.9|12709.9|12689.9|12669.9|76
1585246200000|2020-03-26 18:10:00|12699.9|12679.9|12694.9|12677.4|12714.9|12694.9|12687.4|12667.4|226
1585246500000|2020-03-26 18:15:00|12697.4|12674.9|12712.4|12694.9|12719.9|12699.9|12689.9|12672.4|42
1585246800000|2020-03-26 18:20:00|12709.9|12689.9|12719.9|12702.4|12732.4|12714.9|12704.9|12684.9|116
1585247100000|2020-03-26 18:25:00|12722.4|12699.9|12722.4|12704.9|12734.9|12714.9|12714.9|12697.4|99
1585247400000|2020-03-26 18:30:00|12724.9|12707.4|12742.4|12722.4|12747.4|12729.9|12724.9|12707.4|53
1585247700000|2020-03-26 18:35:00|12739.9|12724.9|12752.4|12734.9|12754.9|12737.4|12734.9|12714.9|154
1585248000000|2020-03-26 18:40:00|12754.9|12732.4|12744.9|12724.9|12757.4|12739.9|12739.9|12722.4|58
1585248300000|2020-03-26 18:45:00|12742.4|12727.4|12739.9|12719.9|12752.4|12734.9|12737.4|12719.9|60
1585248600000|2020-03-26 18:50:00|12737.4|12722.4|12747.4|12727.4|12752.4|12732.4|12737.4|12719.9|29
1585248900000|2020-03-26 18:55:00|12744.9|12724.9|12749.9|12727.4|12752.4|12734.9|12734.9|12714.9|65
1585249200000|2020-03-26 19:00:00|12747.4|12724.9|12749.9|12732.4|12752.4|12734.9|12737.4|12717.4|82
1585249500000|2020-03-26 19:05:00|12747.4|12729.9|12744.9|12724.9|12752.4|12734.9|12734.9|12717.4|65
1585249800000|2020-03-26 19:10:00|12747.4|12727.4|12747.4|12724.9|12752.4|12732.4|12739.9|12719.9|47
1585250100000|2020-03-26 19:15:00|12744.9|12727.4|12757.4|12737.4|12757.4|12739.9|12742.4|12722.4|85
1585250400000|2020-03-26 19:20:00|12754.9|12739.9|12757.4|12737.4|12769.9|12747.4|12754.9|12734.9|174
1585250700000|2020-03-26 19:25:00|12754.9|12739.9|12777.4|12757.4|12779.9|12762.4|12754.9|12739.9|149
1585251000000|2020-03-26 19:30:00|12774.9|12759.9|12779.9|12759.9|12789.9|12772.4|12769.9|12749.9|144
1585251300000|2020-03-26 19:35:00|12782.4|12764.9|12764.9|12742.4|12787.4|12767.4|12744.9|12722.4|187
1585251600000|2020-03-26 19:40:00|12767.4|12744.9|12761.2|12746.2|12769.9|12749.9|12759.9|12739.9|13
1585251900000|2020-03-26 19:45:00|12759.9|12744.9|12746.2|12731.2|12759.9|12744.9|12731.2|12716.2|99
1585252200000|2020-03-26 19:50:00|12744.9|12729.9|12811.2|12796.2|12811.2|12796.2|12744.9|12729.9|879
1585252500000|2020-03-26 19:55:00|12812.4|12797.4|12806.2|12791.2|12821.2|12806.2|12798.7|12783.7|480
1585252800000|2020-03-26 20:00:00|12804.9|12789.9|12784.9|12769.9|12808.7|12793.7|12782.4|12767.4|144
1585253100000|2020-03-26 20:05:00|12786.2|12771.2|12798.7|12783.7|12801.2|12786.2|12786.2|12771.2|65
1585253400000|2020-03-26 20:10:00|12797.4|12782.4|12799.9|12784.9|12803.7|12788.7|12793.7|12778.7|80
1585253700000|2020-03-26 20:15:00|12801.2|12786.2|12787.4|12772.4|12802.4|12787.4|12786.2|12771.2|19
1585254000000|2020-03-26 20:20:00|12786.2|12771.2|12787.4|12772.4|12789.9|12774.9|12786.2|12771.2|9
1585254300000|2020-03-26 20:25:00|12788.7|12773.7|12789.9|12774.9|12789.9|12774.9|12788.7|12773.7|6
1585254600000|2020-03-26 20:30:00|12791.2|12776.2|12794.9|12779.9|12796.2|12781.2|12789.9|12774.9|11
1585254900000|2020-03-26 20:35:00|12798.7|12783.7|12808.7|12793.7|12809.9|12794.9|12798.7|12783.7|45
1585255200000|2020-03-26 20:40:00|12811.2|12796.2|12813.7|12798.7|12816.2|12801.2|12811.2|12796.2|74
1585255500000|2020-03-26 20:45:00|12812.4|12797.4|12816.2|12801.2|12818.7|12803.7|12811.2|12796.2|24
1585255800000|2020-03-26 20:50:00|12811.2|12796.2|12811.2|12796.2|12813.7|12798.7|12811.2|12796.2|74
1585256100000|2020-03-26 20:55:00|12813.7|12798.7|12809.9|12794.9|12813.7|12798.7|12802.4|12787.4|73
1585256400000|2020-03-26 21:00:00|12807.4|12792.4|12806.2|12791.2|12808.7|12793.7|12801.2|12786.2|23
1585256700000|2020-03-26 21:05:00|12807.4|12792.4|12806.2|12791.2|12807.4|12792.4|12806.2|12791.2|36
1585257000000|2020-03-26 21:10:00|12807.4|12792.4|12806.2|12791.2|12808.7|12793.7|12806.2|12791.2|42
1585257300000|2020-03-26 21:15:00|12813.3|12784.3|12810.3|12781.3|12813.3|12784.3|12808.3|12779.3|0
1585257600000|2020-03-26 21:20:00|12809.9|12780.9|12810.3|12781.3|12813.7|12784.7|12804.8|12775.8|0
1585257900000|2020-03-26 21:25:00|12810.2|12781.2|12818|12789|12819.6|12790.6|12810.2|12781.2|0
1585258200000|2020-03-26 21:30:00|12818.3|12789.3|12823|12794|12827.9|12798.9|12817.7|12788.7|0
1585258500000|2020-03-26 21:35:00|12822|12793|12825.6|12796.6|12825.6|12796.6|12821.5|12792.5|0
1585258800000|2020-03-26 21:40:00|12825.7|12796.7|12818.8|12789.8|12825.7|12796.7|12816|12787|0
1585259100000|2020-03-26 21:45:00|12818.9|12789.9|12824.7|12795.7|12826.6|12797.6|12817.3|12788.3|0
1585259400000|2020-03-26 21:50:00|12825.3|12796.3|12821.7|12792.7|12827.9|12798.9|12819.7|12790.7|0
1585259700000|2020-03-26 21:55:00|12821.5|12792.5|12836.1|12807.1|12837.7|12808.7|12818.4|12789.4|0
1585260000000|2020-03-26 22:00:00|12849.2|12820.2|12819.7|12790.7|12852.1|12823.1|12805.9|12776.9|0
1585260300000|2020-03-26 22:05:00|12821.2|12792.2|12801|12772|12822.6|12793.6|12790.2|12761.2|0
1585260600000|2020-03-26 22:10:00|12802|12773|12812.8|12783.8|12812.8|12783.8|12787.7|12758.7|0
1585260900000|2020-03-26 22:15:00|12811.8|12782.8|12799.3|12770.3|12812.8|12783.8|12791.1|12762.1|0
1585261200000|2020-03-26 22:20:00|12798.3|12769.3|12786|12757|12798.8|12769.8|12780.5|12751.5|0
1585261500000|2020-03-26 22:25:00|12785.4|12756.4|12801.3|12772.3|12802.7|12773.7|12777.1|12748.1|0
1585261800000|2020-03-26 22:30:00|12801.7|12772.7|12808.6|12779.6|12820.9|12791.9|12796.7|12767.7|0
1585262100000|2020-03-26 22:35:00|12805.6|12776.6|12808.8|12779.8|12815.1|12786.1|12799.3|12770.3|0
1585262400000|2020-03-26 22:40:00|12809.2|12780.2|12790.7|12761.7|12812.7|12783.7|12787.8|12758.8|0
1585262700000|2020-03-26 22:45:00|12790.2|12761.2|12782.4|12753.4|12794.7|12765.7|12766.1|12737.1|0
1585263000000|2020-03-26 22:50:00|12781.4|12752.4|12774|12745|12784.3|12755.3|12769.1|12740.1|0
1585263300000|2020-03-26 22:55:00|12774.5|12745.5|12762.7|12733.7|12780.9|12751.9|12759.3|12730.3|0
1585263600000|2020-03-26 23:00:00|12763.2|12734.2|12762.8|12733.8|12768.7|12739.7|12757.4|12728.4|0
1585263900000|2020-03-26 23:05:00|12763.3|12734.3|12769.8|12740.8|12771.3|12742.3|12753.1|12724.1|0
1585264200000|2020-03-26 23:10:00|12768.4|12739.4|12776.2|12747.2|12780.7|12751.7|12768.4|12739.4|0
1585264500000|2020-03-26 23:15:00|12775.7|12746.7|12812.1|12783.1|12822.9|12793.9|12772.8|12743.8|0
1585264800000|2020-03-26 23:20:00|12811.6|12782.6|12821|12792|12821|12792|12804.8|12775.8|0
1585265100000|2020-03-26 23:25:00|12820.5|12791.5|12814.1|12785.1|12823.9|12794.9|12808.2|12779.2|0
1585265400000|2020-03-26 23:30:00|12814.6|12785.6|12797.2|12768.2|12814.6|12785.6|12791.3|12762.3|0
1585265700000|2020-03-26 23:35:00|12798.2|12769.2|12820.4|12791.4|12823.8|12794.8|12795.3|12766.3|0
1585266000000|2020-03-26 23:40:00|12818.9|12789.9|12828.8|12799.8|12844.9|12815.9|12818.4|12789.4|0
1585266300000|2020-03-26 23:45:00|12827.8|12798.8|12828.7|12799.7|12843.5|12814.5|12825.4|12796.4|0
1585266600000|2020-03-26 23:50:00|12828.2|12799.2|12828|12799|12833.4|12804.4|12817.2|12788.2|0
1585266900000|2020-03-26 23:55:00|12829|12800|12864.8|12835.8|12876.7|12847.7|12826|12797|0
1585267200000|2020-03-27 00:00:00|12864.3|12835.3|12875.3|12846.3|12876.3|12847.3|12848.1|12819.1|0
1585267500000|2020-03-27 00:05:00|12871.4|12842.4|12848.4|12819.4|12875.7|12846.7|12838.9|12809.9|0
1585267800000|2020-03-27 00:10:00|12848.9|12819.9|12797.6|12768.6|12855.7|12826.7|12794.2|12765.2|0
1585268100000|2020-03-27 00:15:00|12798.6|12769.6|12765.7|12736.7|12813.9|12784.9|12762.9|12733.9|0
1585268400000|2020-03-27 00:20:00|12765.4|12736.4|12753.8|12724.8|12772.2|12743.2|12749.1|12720.1|0
1585268700000|2020-03-27 00:25:00|12754.9|12725.9|12782|12753|12789.2|12760.2|12754.9|12725.9|0
1585269000000|2020-03-27 00:30:00|12783.2|12754.2|12775.4|12746.4|12798.1|12769.1|12774.8|12745.8|0
1585269300000|2020-03-27 00:35:00|12775.1|12746.1|12782.2|12753.2|12792.9|12763.9|12773|12744|0
1585269600000|2020-03-27 00:40:00|12782.5|12753.5|12755.7|12726.7|12784.1|12755.1|12753.8|12724.8|0
1585269900000|2020-03-27 00:45:00|12755.9|12726.9|12749.9|12720.9|12761.7|12732.7|12714.2|12685.2|0
1585270200000|2020-03-27 00:50:00|12748.8|12719.8|12749.1|12720.1|12772.4|12743.4|12742.9|12713.9|0
1585270500000|2020-03-27 00:55:00|12750.2|12721.2|12720.4|12691.4|12751.3|12722.3|12711.1|12682.1|0
1585270800000|2020-03-27 01:00:00|12721.6|12692.6|12745.2|12730.2|12757.7|12742.7|12720.2|12692.6|2135
1585271100000|2020-03-27 01:05:00|12744|12729|12714|12699|12744|12729|12709|12694|6636
1585271400000|2020-03-27 01:10:00|12711.5|12696.5|12699|12684|12716.5|12701.5|12697.7|12682.7|3712
1585271700000|2020-03-27 01:15:00|12696.5|12681.5|12687.7|12672.7|12717.7|12702.7|12680.2|12665.2|2118
1585272000000|2020-03-27 01:20:00|12686.5|12671.5|12684|12669|12701.5|12686.5|12662.7|12647.7|4504
1585272300000|2020-03-27 01:25:00|12682.7|12667.7|12670.2|12655.2|12699|12684|12654|12639|1732
1585272600000|2020-03-27 01:30:00|12669|12654|12666.5|12651.5|12694|12679|12651.5|12636.5|9811
1585272900000|2020-03-27 01:35:00|12667.7|12652.7|12644|12629|12686.5|12671.5|12629|12614|8352
1585273200000|2020-03-27 01:40:00|12641.5|12626.5|12624|12609|12659|12644|12624|12609|6133
1585273500000|2020-03-27 01:45:00|12625.2|12610.2|12634|12619|12649|12634|12619|12604|4461
1585273800000|2020-03-27 01:50:00|12636.5|12621.5|12665.2|12650.2|12666.5|12651.5|12621.5|12606.5|4463
1585274100000|2020-03-27 01:55:00|12666.5|12651.5|12684|12669|12699|12684|12659|12644|5587
1585274400000|2020-03-27 02:00:00|12685.2|12670.2|12660.2|12645.2|12686.5|12671.5|12649|12634|4413
1585274700000|2020-03-27 02:05:00|12661.5|12646.5|12642.7|12627.7|12679|12664|12642.7|12627.7|7439
1585275000000|2020-03-27 02:10:00|12641.5|12626.5|12625.2|12610.2|12656.5|12641.5|12621.5|12606.5|10726
1585275300000|2020-03-27 02:15:00|12626.5|12611.5|12631.5|12616.5|12641.5|12626.5|12616.5|12601.5|4955
1585275600000|2020-03-27 02:20:00|12632.7|12617.7|12616.5|12601.5|12636.5|12621.5|12605.2|12590.2|2754
1585275900000|2020-03-27 02:25:00|12617.7|12602.7|12619|12604|12637.7|12622.7|12609|12594|5043
1585276200000|2020-03-27 02:30:00|12617.7|12602.7|12644|12629|12659|12644|12605.2|12590.2|4331
1585276500000|2020-03-27 02:35:00|12646.5|12631.5|12646.5|12631.5|12654|12639|12634|12619|2261
1585276800000|2020-03-27 02:40:00|12649|12634|12651.5|12636.5|12652.7|12637.7|12614|12599|5159
1585277100000|2020-03-27 02:45:00|12652.7|12637.7|12650.2|12635.2|12667.7|12652.7|12646.5|12631.5|2302
1585277400000|2020-03-27 02:50:00|12651.5|12636.5|12626.5|12611.5|12656.5|12641.5|12624|12609|2454
1585277700000|2020-03-27 02:55:00|12624|12609|12619|12604|12630.2|12615.2|12606.5|12591.5|3702
1585278000000|2020-03-27 03:00:00|12617.7|12602.7|12616.5|12601.5|12629|12614|12614|12599|4013
1585278300000|2020-03-27 03:05:00|12619|12604|12632.7|12617.7|12634|12619|12614|12599|3019
1585278600000|2020-03-27 03:10:00|12631.5|12616.5|12634|12619|12644|12629|12621.5|12606.5|2916
1585278900000|2020-03-27 03:15:00|12635.2|12620.2|12641.5|12626.5|12651.5|12636.5|12631.5|12616.5|7989
1585279200000|2020-03-27 03:20:00|12640.2|12625.2|12717.7|12702.7|12721.5|12706.5|12639|12624|8347
1585279500000|2020-03-27 03:25:00|12719|12704|12739|12724|12744|12729|12697.7|12682.7|7533
1585279800000|2020-03-27 03:30:00|12737.7|12722.7|12720.2|12705.2|12737.7|12722.7|12719|12704|1517
1585280100000|2020-03-27 03:35:00|12721.5|12706.5|12709|12694|12726.5|12711.5|12709|12694|932
1585280400000|2020-03-27 03:40:00|12707.7|12692.7|12707.7|12692.7|12716.5|12701.5|12696.5|12681.5|922
1585280700000|2020-03-27 03:45:00|12706.5|12691.5|12719|12704|12724|12709|12706.5|12691.5|1180
1585281000000|2020-03-27 03:50:00|12720.2|12705.2|12725.2|12710.2|12737.7|12722.7|12715.2|12700.2|1025
1585281300000|2020-03-27 03:55:00|12724|12709|12725.2|12710.2|12729|12714|12724|12709|812
1585281600000|2020-03-27 04:00:00|12724|12709|12734|12719|12734|12719|12724|12709|1696
1585281900000|2020-03-27 04:05:00|12731.5|12716.5|12714|12699|12744|12729|12714|12699|2257
1585282200000|2020-03-27 04:10:00|12715.2|12700.2|12722.7|12707.7|12722.7|12707.7|12715.2|12700.2|1221
1585282500000|2020-03-27 04:15:00|12719|12704|12716.5|12701.5|12721.5|12706.5|12711.5|12696.5|1926
1585282800000|2020-03-27 04:20:00|12715.2|12700.2|12714|12699|12721.5|12706.5|12714|12699|713
1585283100000|2020-03-27 04:25:00|12711.5|12696.5|12707.7|12692.7|12712.7|12697.7|12704|12689|3433
1585283400000|2020-03-27 04:30:00|12709|12694|12687.7|12672.7|12711.5|12696.5|12686.5|12671.5|982
1585283700000|2020-03-27 04:35:00|12689|12674|12692.7|12677.7|12696.5|12681.5|12685.2|12670.2|1087
1585284000000|2020-03-27 04:40:00|12694|12679|12694|12679|12695.2|12680.2|12686.5|12671.5|648
1585284300000|2020-03-27 04:45:00|12691.5|12676.5|12695.2|12680.2|12699|12684|12689|12674|1240
1585284600000|2020-03-27 04:50:00|12694|12679|12686.5|12671.5|12697.7|12682.7|12686.5|12671.5|697
1585284900000|2020-03-27 04:55:00|12687.7|12672.7|12695.2|12680.2|12696.5|12681.5|12682.7|12667.7|1316
1585285200000|2020-03-27 05:00:00|12696.5|12681.5|12690.2|12675.2|12705.2|12690.2|12675.2|12660.2|6318
1585285500000|2020-03-27 05:05:00|12689|12674|12651.5|12636.5|12700.2|12685.2|12649|12634|2242
1585285800000|2020-03-27 05:10:00|12650.2|12635.2|12634|12619|12654|12639|12622.7|12607.7|4707
1585286100000|2020-03-27 05:15:00|12632.7|12617.7|12614|12599|12636.5|12621.5|12609|12594|3849
1585286400000|2020-03-27 05:20:00|12612.7|12597.7|12640.2|12625.2|12646.5|12631.5|12611.5|12596.5|3516
1585286700000|2020-03-27 05:25:00|12639|12624|12625.2|12610.2|12645.2|12630.2|12622.7|12607.7|2704
1585287000000|2020-03-27 05:30:00|12624|12609|12649|12634|12656.5|12641.5|12614|12599|3181
1585287300000|2020-03-27 05:35:00|12647.7|12632.7|12637.7|12622.7|12651.5|12636.5|12626.5|12611.5|2117
1585287600000|2020-03-27 05:40:00|12639|12624|12640.2|12625.2|12655.2|12640.2|12629|12614|1860
1585287900000|2020-03-27 05:45:00|12641.5|12626.5|12621.5|12606.5|12642.7|12627.7|12615.2|12600.2|2225
1585288200000|2020-03-27 05:50:00|12622.7|12607.7|12630.2|12615.2|12639|12624|12612.7|12597.7|1770
1585288500000|2020-03-27 05:55:00|12629|12614|12675.2|12660.2|12677.7|12662.7|12629|12614|2375
1585288800000|2020-03-27 06:00:00|12674|12659|12692.7|12677.7|12695.2|12680.2|12651.5|12636.5|3007
1585289100000|2020-03-27 06:05:00|12694|12679|12666.5|12651.5|12696.5|12681.5|12665.2|12650.2|2735
1585289400000|2020-03-27 06:10:00|12667.7|12652.7|12645.2|12630.2|12669|12654|12641.5|12626.5|2673
1585289700000|2020-03-27 06:15:00|12644|12629|12654|12639|12661.5|12646.5|12639|12624|2303
1585290000000|2020-03-27 06:20:00|12652.7|12637.7|12636.5|12621.5|12656.5|12641.5|12636.5|12621.5|2224
1585290300000|2020-03-27 06:25:00|12637.7|12622.7|12637.7|12622.7|12644|12629|12609|12594|2792
1585290600000|2020-03-27 06:30:00|12639|12624|12619|12604|12639|12624|12611.5|12596.5|2741
1585290900000|2020-03-27 06:35:00|12620.2|12605.2|12600.2|12585.2|12621.5|12606.5|12584|12569|3502
1585291200000|2020-03-27 06:40:00|12601.5|12586.5|12595.2|12580.2|12621.5|12606.5|12586.5|12571.5|3856
1585291500000|2020-03-27 06:45:00|12596.5|12581.5|12592.7|12577.7|12599|12584|12586.5|12571.5|2167
1585291800000|2020-03-27 06:50:00|12591.5|12576.5|12592.7|12577.7|12599|12584|12586.5|12571.5|3826
1585292100000|2020-03-27 06:55:00|12594|12579|12584|12569|12594|12579|12579|12564|1796
1585292400000|2020-03-27 07:00:00|12585.2|12570.2|12581.5|12566.5|12591.5|12576.5|12571.5|12556.5|1703
1585292700000|2020-03-27 07:05:00|12580.2|12565.2|12586.5|12571.5|12596.5|12581.5|12570.2|12555.2|1496
1585293000000|2020-03-27 07:10:00|12585.2|12570.2|12576.5|12561.5|12589|12574|12571.5|12556.5|2554
1585293300000|2020-03-27 07:15:00|12575.2|12560.2|12584|12569|12592.7|12577.7|12574|12559|1722
1585293600000|2020-03-27 07:20:00|12582.7|12567.7|12576.5|12561.5|12594|12579|12569|12554|1615
1585293900000|2020-03-27 07:25:00|12575.2|12560.2|12579|12564|12589|12574|12574|12559|1591
1585294200000|2020-03-27 07:30:00|12577.7|12562.7|12576.5|12561.5|12592.7|12577.7|12571.5|12556.5|799
1585294500000|2020-03-27 07:35:00|12581.5|12566.5|12590.2|12575.2|12599|12584|12572.7|12557.7|1539
1585294800000|2020-03-27 07:40:00|12587.7|12572.7|12601.5|12586.5|12604|12589|12587.7|12572.7|1121
1585295100000|2020-03-27 07:45:00|12599|12584|12596.5|12581.5|12611.5|12596.5|12591.5|12576.5|1229
1585295400000|2020-03-27 07:50:00|12595.2|12580.2|12580.2|12565.2|12605.2|12590.2|12576.5|12561.5|1623
1585295700000|2020-03-27 07:55:00|12581.5|12566.5|12582.7|12567.7|12586.5|12571.5|12571.5|12556.5|3108
1585296000000|2020-03-27 08:00:00|12585.2|12565.2|12605.2|12587.7|12605.2|12587.7|12577.7|12557.7|1056
1585296300000|2020-03-27 08:05:00|12607.7|12585.2|12610.2|12592.7|12632.7|12615.2|12602.7|12582.7|907
1585296600000|2020-03-27 08:10:00|12612.7|12590.2|12627.7|12610.2|12635.2|12617.7|12602.7|12585.2|830
1585296900000|2020-03-27 08:15:00|12630.2|12612.7|12647.7|12630.2|12655.2|12637.7|12625.2|12607.7|1584
1585297200000|2020-03-27 08:20:00|12645.2|12625.2|12655.2|12637.7|12655.2|12637.7|12635.2|12617.7|847
1585297500000|2020-03-27 08:25:00|12657.7|12640.2|12660.2|12640.2|12660.2|12642.7|12640.2|12620.2|1862
1585297800000|2020-03-27 08:30:00|12663.9|12634.9|12640.7|12611.7|12671.8|12642.8|12622.8|12593.8|0
1585298100000|2020-03-27 08:35:00|12641.2|12612.2|12634.4|12605.4|12651.2|12622.2|12614.4|12585.4|492
1585298400000|2020-03-27 08:40:00|12634.2|12605.2|12630.7|12601.7|12654.1|12625.1|12620.8|12591.8|0
1585298700000|2020-03-27 08:45:00|12631.4|12602.4|12619|12590|12651.2|12622.2|12610.9|12581.9|0
1585299000000|2020-03-27 08:50:00|12621.3|12592.3|12597.4|12568.4|12628.1|12599.1|12583.7|12554.7|0
1585299300000|2020-03-27 08:55:00|12596.4|12567.4|12609.6|12580.6|12610.3|12581.3|12575.8|12546.8|0
1585299600000|2020-03-27 09:00:00|12635.2|12612.7|12632.7|12612.7|12647.7|12630.2|12627.7|12610.2|862
1585299900000|2020-03-27 09:05:00|12630.2|12610.2|12605.2|12587.7|12632.7|12612.7|12600.2|12582.7|599
1585300200000|2020-03-27 09:10:00|12607.7|12585.2|12610.2|12590.2|12630.2|12610.2|12602.7|12585.2|446
1585300500000|2020-03-27 09:15:00|12607.7|12587.7|12627.7|12610.2|12637.7|12620.2|12602.7|12582.7|455
1585300800000|2020-03-27 09:20:00|12630.2|12607.7|12607.7|12590.2|12632.7|12612.7|12607.7|12590.2|139
1585301100000|2020-03-27 09:25:00|12605.2|12587.7|12600.2|12582.7|12612.7|12592.7|12600.2|12582.7|544
1585301400000|2020-03-27 09:30:00|12602.7|12580.2|12590.2|12572.7|12602.7|12582.7|12585.2|12565.2|373
1585301700000|2020-03-27 09:35:00|12592.7|12575.2|12580.2|12562.7|12602.7|12585.2|12580.2|12562.7|295
1585302000000|2020-03-27 09:40:00|12577.7|12560.2|12585.2|12565.2|12587.7|12567.7|12567.7|12550.2|616
1585302300000|2020-03-27 09:45:00|12587.7|12567.7|12597.7|12577.7|12597.7|12580.2|12582.7|12565.2|38
1585302600000|2020-03-27 09:50:00|12600.2|12580.2|12577.7|12560.2|12605.2|12585.2|12577.7|12560.2|81
1585302900000|2020-03-27 09:55:00|12580.2|12557.7|12565.2|12547.7|12580.2|12557.7|12562.7|12545.2|229
1585303200000|2020-03-27 10:00:00|12567.7|12545.2|12547.7|12527.7|12567.7|12545.2|12545.2|12525.2|342
1585303500000|2020-03-27 10:05:00|12545.2|12525.2|12527.7|12507.7|12555.2|12535.2|12522.7|12505.2|714
1585303800000|2020-03-27 10:10:00|12525.2|12510.2|12517.7|12500.2|12527.7|12510.2|12512.7|12495.2|231
1585304100000|2020-03-27 10:15:00|12515.2|12497.7|12500.2|12480.2|12517.7|12500.2|12490.2|12472.7|713
1585304400000|2020-03-27 10:20:00|12505.2|12482.7|12477.7|12457.7|12510.2|12492.7|12477.7|12457.7|726
1585304700000|2020-03-27 10:25:00|12475.2|12460.2|12472.7|12452.7|12482.7|12462.7|12470.2|12452.7|644
1585305000000|2020-03-27 10:30:00|12470.2|12455.2|12470.2|12452.7|12472.7|12455.2|12452.7|12435.2|919
1585305300000|2020-03-27 10:35:00|12472.7|12455.2|12495.2|12475.2|12512.7|12492.7|12470.2|12452.7|1353
1585305600000|2020-03-27 10:40:00|12492.7|12472.7|12520.2|12500.2|12520.2|12500.2|12480.2|12462.7|158
1585305900000|2020-03-27 10:45:00|12517.7|12502.7|12500.2|12482.7|12522.7|12505.2|12500.2|12480.2|201
1585306200000|2020-03-27 10:50:00|12502.7|12480.2|12497.7|12480.2|12510.2|12492.7|12495.2|12477.7|122
1585306500000|2020-03-27 10:55:00|12495.2|12477.7|12482.7|12465.2|12505.2|12487.7|12480.2|12462.7|157
1585306800000|2020-03-27 11:00:00|12485.2|12467.7|12477.7|12457.7|12487.7|12467.7|12472.7|12455.2|306
1585307100000|2020-03-27 11:05:00|12475.2|12455.2|12472.7|12455.2|12487.7|12470.2|12472.7|12455.2|395
1585307400000|2020-03-27 11:10:00|12470.2|12452.7|12477.7|12457.7|12482.7|12465.2|12470.2|12452.7|300
1585307700000|2020-03-27 11:15:00|12480.2|12460.2|12472.7|12452.7|12480.2|12460.2|12462.7|12445.2|272
1585308000000|2020-03-27 11:20:00|12470.2|12450.2|12437.7|12420.2|12475.2|12455.2|12435.2|12417.7|625
1585308300000|2020-03-27 11:25:00|12440.2|12417.7|12432.7|12412.7|12447.7|12427.7|12430.2|12412.7|1697
1585308600000|2020-03-27 11:30:00|12430.2|12415.2|12417.7|12400.2|12440.2|12420.2|12417.7|12400.2|193
1585308900000|2020-03-27 11:35:00|12415.2|12397.7|12440.2|12422.7|12445.2|12427.7|12415.2|12397.7|358
1585309200000|2020-03-27 11:40:00|12437.7|12420.2|12442.7|12425.2|12447.7|12430.2|12430.2|12412.7|334
1585309500000|2020-03-27 11:45:00|12445.2|12427.7|12412.7|12395.2|12457.7|12437.7|12412.7|12392.7|363
1585309800000|2020-03-27 11:50:00|12415.2|12397.7|12390.2|12370.2|12415.2|12397.7|12385.2|12367.7|406
1585310100000|2020-03-27 11:55:00|12387.7|12372.7|12375.2|12357.7|12392.7|12375.2|12367.7|12350.2|651
1585310400000|2020-03-27 12:00:00|12372.7|12355.2|12387.7|12367.7|12390.2|12372.7|12355.2|12337.7|788
1585310700000|2020-03-27 12:05:00|12390.2|12370.2|12360.2|12342.7|12392.7|12375.2|12355.2|12337.7|513
1585311000000|2020-03-27 12:10:00|12362.7|12340.2|12352.7|12335.2|12380.2|12362.7|12352.7|12335.2|470
1585311300000|2020-03-27 12:15:00|12350.2|12332.7|12380.2|12360.2|12382.7|12365.2|12347.7|12330.2|867
1585311600000|2020-03-27 12:20:00|12377.7|12362.7|12377.7|12360.2|12400.2|12382.7|12370.2|12350.2|337
1585311900000|2020-03-27 12:25:00|12380.2|12362.7|12405.2|12385.2|12407.7|12390.2|12380.2|12362.7|284
1585312200000|2020-03-27 12:30:00|12407.7|12387.7|12407.7|12387.7|12420.2|12400.2|12400.2|12380.2|284
1585312500000|2020-03-27 12:35:00|12410.2|12390.2|12425.2|12405.2|12437.7|12420.2|12402.7|12385.2|374
1585312800000|2020-03-27 12:40:00|12427.7|12407.7|12395.2|12375.2|12427.7|12407.7|12390.2|12372.7|422
1585313100000|2020-03-27 12:45:00|12392.7|12372.7|12387.7|12367.7|12397.7|12380.2|12380.2|12362.7|142
1585313400000|2020-03-27 12:50:00|12385.2|12370.2|12382.7|12365.2|12390.2|12372.7|12375.2|12357.7|352
1585313700000|2020-03-27 12:55:00|12385.2|12362.7|12357.7|12340.2|12385.2|12367.7|12357.7|12337.7|727
1585314000000|2020-03-27 13:00:00|12360.2|12337.7|12360.2|12340.2|12380.2|12362.7|12355.2|12337.7|407
1585314300000|2020-03-27 13:05:00|12357.7|12337.7|12357.7|12337.7|12367.7|12350.2|12350.2|12330.2|913
1585314600000|2020-03-27 13:10:00|12355.2|12340.2|12370.2|12350.2|12375.2|12355.2|12355.2|12337.7|848
1585314900000|2020-03-27 13:15:00|12367.7|12347.7|12405.2|12385.2|12407.7|12390.2|12367.7|12347.7|984
1585315200000|2020-03-27 13:20:00|12402.7|12382.7|12407.7|12387.7|12412.7|12395.2|12397.7|12380.2|656
1585315500000|2020-03-27 13:25:00|12410.2|12390.2|12417.7|12397.7|12425.2|12407.7|12400.2|12382.7|1185
1585315800000|2020-03-27 13:30:00|12415.2|12400.2|12410.2|12392.7|12442.7|12422.7|12385.2|12367.7|909
1585316100000|2020-03-27 13:35:00|12412.7|12395.2|12407.7|12390.2|12450.2|12432.7|12405.2|12387.7|764
1585316400000|2020-03-27 13:40:00|12405.2|12387.7|12385.2|12367.7|12415.2|12397.7|12367.7|12350.2|1672
1585316700000|2020-03-27 13:45:00|12387.7|12365.2|12407.7|12390.2|12407.7|12390.2|12372.7|12355.2|520
1585317000000|2020-03-27 13:50:00|12405.2|12387.7|12387.7|12367.7|12455.2|12435.2|12382.7|12362.7|2173
1585317300000|2020-03-27 13:55:00|12390.2|12370.2|12407.7|12387.7|12422.7|12405.2|12390.2|12370.2|497
1585317600000|2020-03-27 14:00:00|12405.2|12385.2|12400.2|12377.7|12410.2|12390.2|12382.7|12365.2|405
1585317900000|2020-03-27 14:05:00|12397.7|12380.2|12417.7|12397.7|12430.2|12412.7|12397.7|12377.7|483
1585318200000|2020-03-27 14:10:00|12415.2|12400.2|12395.2|12375.2|12425.2|12407.7|12392.7|12375.2|468
1585318500000|2020-03-27 14:15:00|12392.7|12372.7|12375.2|12357.7|12397.7|12380.2|12365.2|12347.7|331
1585318800000|2020-03-27 14:20:00|12372.7|12355.2|12367.7|12347.7|12390.2|12372.7|12360.2|12340.2|350
1585319100000|2020-03-27 14:25:00|12370.2|12350.2|12362.7|12342.7|12377.7|12360.2|12352.7|12335.2|621
1585319400000|2020-03-27 14:30:00|12365.2|12345.2|12337.7|12317.7|12370.2|12350.2|12335.2|12317.7|545
1585319700000|2020-03-27 14:35:00|12335.2|12315.2|12332.7|12315.2|12340.2|12322.7|12320.2|12302.7|796
1585320000000|2020-03-27 14:40:00|12330.2|12312.7|12322.7|12305.2|12340.2|12322.7|12317.7|12297.7|1066
1585320300000|2020-03-27 14:45:00|12320.2|12302.7|12330.2|12312.7|12342.7|12325.2|12317.7|12297.7|575
1585320600000|2020-03-27 14:50:00|12327.7|12310.2|12355.2|12335.2|12362.7|12345.2|12315.2|12297.7|1115
1585320900000|2020-03-27 14:55:00|12352.7|12332.7|12345.2|12327.7|12355.2|12335.2|12327.7|12310.2|346
1585321200000|2020-03-27 15:00:00|12342.7|12325.2|12340.2|12322.7|12360.2|12340.2|12335.2|12317.7|282
1585321500000|2020-03-27 15:05:00|12337.7|12320.2|12370.2|12352.7|12377.7|12360.2|12332.7|12312.7|408
1585321800000|2020-03-27 15:10:00|12375.2|12355.2|12365.2|12347.7|12380.2|12362.7|12357.7|12340.2|1201
1585322100000|2020-03-27 15:15:00|12367.7|12350.2|12387.7|12367.7|12397.7|12380.2|12367.7|12350.2|569
1585322400000|2020-03-27 15:20:00|12385.2|12370.2|12367.7|12350.2|12390.2|12370.2|12357.7|12337.7|260
1585322700000|2020-03-27 15:25:00|12365.2|12347.7|12362.7|12342.7|12387.7|12367.7|12350.2|12332.7|349
1585323000000|2020-03-27 15:30:00|12360.2|12345.2|12375.2|12357.7|12382.7|12362.7|12347.7|12327.7|296
1585323300000|2020-03-27 15:35:00|12372.7|12355.2|12380.2|12362.7|12402.7|12382.7|12370.2|12352.7|735
1585323600000|2020-03-27 15:40:00|12377.7|12360.2|12335.2|12315.2|12382.7|12365.2|12322.7|12305.2|848
1585323900000|2020-03-27 15:45:00|12332.7|12317.7|12335.2|12317.7|12337.7|12320.2|12317.7|12300.2|223
1585324200000|2020-03-27 15:50:00|12337.7|12320.2|12340.2|12322.7|12350.2|12332.7|12327.7|12310.2|264
1585324500000|2020-03-27 15:55:00|12342.7|12325.2|12330.2|12310.2|12355.2|12335.2|12325.2|12305.2|431
1585324800000|2020-03-27 16:00:00|12327.7|12312.7|12347.7|12327.7|12352.7|12335.2|12322.7|12305.2|340
1585325100000|2020-03-27 16:05:00|12345.2|12330.2|12310.2|12292.7|12360.2|12340.2|12310.2|12290.2|871
1585325400000|2020-03-27 16:10:00|12312.7|12290.2|12332.7|12312.7|12340.2|12320.2|12305.2|12287.7|535
1585325700000|2020-03-27 16:15:00|12330.2|12315.2|12375.2|12357.7|12377.7|12360.2|12322.7|12302.7|491
1585326000000|2020-03-27 16:20:00|12377.7|12355.2|12357.7|12340.2|12377.7|12355.2|12340.2|12322.7|207
1585326300000|2020-03-27 16:25:00|12362.7|12337.7|12355.2|12335.2|12380.2|12360.2|12350.2|12330.2|622
1585326600000|2020-03-27 16:30:00|12352.7|12332.7|12377.7|12357.7|12382.7|12362.7|12345.2|12325.2|228
1585326900000|2020-03-27 16:35:00|12380.2|12360.2|12385.2|12365.2|12395.2|12375.2|12372.7|12355.2|157
1585327200000|2020-03-27 16:40:00|12382.7|12362.7|12387.7|12367.7|12392.7|12372.7|12377.7|12360.2|165
1585327500000|2020-03-27 16:45:00|12395.2|12372.7|12372.7|12352.7|12395.2|12375.2|12372.7|12352.7|213
1585327800000|2020-03-27 16:50:00|12370.2|12350.2|12370.2|12350.2|12380.2|12360.2|12362.7|12342.7|162
1585328100000|2020-03-27 16:55:00|12372.7|12352.7|12372.7|12355.2|12372.7|12355.2|12355.2|12337.7|313
1585328400000|2020-03-27 17:00:00|12370.2|12352.7|12372.7|12352.7|12385.2|12367.7|12367.7|12350.2|153
1585328700000|2020-03-27 17:05:00|12375.2|12355.2|12347.7|12327.7|12375.2|12355.2|12347.7|12327.7|166
1585329000000|2020-03-27 17:10:00|12350.2|12330.2|12337.7|12320.2|12352.7|12335.2|12332.7|12312.7|121
1585329300000|2020-03-27 17:15:00|12340.2|12322.7|12345.2|12327.7|12350.2|12332.7|12330.2|12312.7|54
1585329600000|2020-03-27 17:20:00|12347.7|12330.2|12347.7|12330.2|12352.7|12332.7|12337.7|12320.2|65
1585329900000|2020-03-27 17:25:00|12350.2|12332.7|12352.7|12332.7|12367.7|12350.2|12340.2|12322.7|235
1585330200000|2020-03-27 17:30:00|12350.2|12330.2|12372.7|12355.2|12375.2|12357.7|12345.2|12327.7|111
1585330500000|2020-03-27 17:35:00|12375.2|12357.7|12395.2|12377.7|12395.2|12377.7|12367.7|12350.2|219
1585330800000|2020-03-27 17:40:00|12392.7|12375.2|12377.7|12357.7|12405.2|12385.2|12372.7|12355.2|220
1585331100000|2020-03-27 17:45:00|12380.2|12360.2|12382.7|12362.7|12390.2|12370.2|12367.7|12347.7|86
1585331400000|2020-03-27 17:50:00|12385.2|12365.2|12382.7|12362.7|12392.7|12375.2|12377.7|12360.2|50
1585331700000|2020-03-27 17:55:00|12380.2|12360.2|12385.2|12365.2|12392.7|12375.2|12380.2|12360.2|84
1585332000000|2020-03-27 18:00:00|12387.7|12367.7|12385.2|12362.7|12390.2|12370.2|12375.2|12355.2|122
1585332300000|2020-03-27 18:05:00|12382.7|12365.2|12380.2|12362.7|12392.7|12372.7|12377.7|12357.7|209
1585332600000|2020-03-27 18:10:00|12382.7|12360.2|12387.7|12367.7|12387.7|12367.7|12377.7|12357.7|62
1585332900000|2020-03-27 18:15:00|12385.2|12370.2|12390.2|12367.7|12395.2|12377.7|12385.2|12365.2|155
1585333200000|2020-03-27 18:20:00|12387.7|12370.2|12382.7|12362.7|12390.2|12372.7|12377.7|12360.2|169
1585333500000|2020-03-27 18:25:00|12380.2|12365.2|12385.2|12362.7|12392.7|12375.2|12377.7|12357.7|138
1585333800000|2020-03-27 18:30:00|12382.7|12365.2|12392.7|12375.2|12395.2|12377.7|12377.7|12357.7|93
1585334100000|2020-03-27 18:35:00|12390.2|12372.7|12385.2|12367.7|12392.7|12375.2|12382.7|12365.2|105
1585334400000|2020-03-27 18:40:00|12387.7|12370.2|12380.2|12362.7|12392.7|12375.2|12380.2|12360.2|146
1585334700000|2020-03-27 18:45:00|12377.7|12360.2|12385.2|12362.7|12390.2|12370.2|12377.7|12357.7|54
1585335000000|2020-03-27 18:50:00|12380.2|12365.2|12397.7|12377.7|12400.2|12380.2|12377.7|12357.7|224
1585335300000|2020-03-27 18:55:00|12395.2|12375.2|12407.7|12390.2|12410.2|12392.7|12395.2|12375.2|160
1585335600000|2020-03-27 19:00:00|12410.2|12387.7|12422.7|12405.2|12422.7|12405.2|12400.2|12380.2|182
1585335900000|2020-03-27 19:05:00|12425.2|12407.7|12422.7|12405.2|12427.7|12410.2|12415.2|12397.7|326
1585336200000|2020-03-27 19:10:00|12425.2|12407.7|12415.2|12397.7|12432.7|12415.2|12415.2|12395.2|159
1585336500000|2020-03-27 19:15:00|12417.7|12395.2|12430.2|12407.7|12432.7|12415.2|12412.7|12395.2|144
1585336800000|2020-03-27 19:20:00|12427.7|12410.2|12455.2|12435.2|12455.2|12435.2|12422.7|12405.2|396
1585337100000|2020-03-27 19:25:00|12452.7|12432.7|12447.7|12427.7|12467.7|12447.7|12447.7|12427.7|337
1585337400000|2020-03-27 19:30:00|12450.2|12430.2|12435.2|12415.2|12452.7|12432.7|12420.2|12400.2|306
1585337700000|2020-03-27 19:35:00|12432.7|12412.7|12410.2|12390.2|12437.7|12420.2|12407.7|12387.7|200
1585338000000|2020-03-27 19:40:00|12407.7|12387.7|12382.7|12367.7|12410.2|12390.2|12377.7|12360.2|263
1585338300000|2020-03-27 19:45:00|12384|12369|12365.2|12350.2|12397.7|12382.7|12362.7|12347.7|261
1585338600000|2020-03-27 19:50:00|12364|12349|12351.5|12336.5|12364|12349|12345.2|12330.2|541
1585338900000|2020-03-27 19:55:00|12354|12339|12337.7|12322.7|12361.5|12346.5|12329|12314|451
1585339200000|2020-03-27 20:00:00|12341.5|12326.5|12352.7|12337.7|12355.2|12340.2|12341.5|12326.5|92
1585339500000|2020-03-27 20:05:00|12351.5|12336.5|12341.5|12326.5|12356.5|12341.5|12337.7|12322.7|73
1585339800000|2020-03-27 20:10:00|12340.2|12325.2|12347.7|12332.7|12349|12334|12339|12324|65
1585340100000|2020-03-27 20:15:00|12346.5|12331.5|12347.7|12332.7|12347.7|12332.7|12346.5|12331.5|46
1585340400000|2020-03-27 20:20:00|12349|12334|12341.5|12326.5|12350.2|12335.2|12341.5|12326.5|45
1585340700000|2020-03-27 20:25:00|12342.7|12327.7|12341.5|12326.5|12344|12329|12340.2|12325.2|26
1585341000000|2020-03-27 20:30:00|12342.7|12327.7|12340.2|12325.2|12342.7|12327.7|12337.7|12322.7|34
1585341300000|2020-03-27 20:35:00|12339|12324|12340.2|12325.2|12342.7|12327.7|12337.7|12322.7|13
1585341600000|2020-03-27 20:40:00|12341.5|12326.5|12342.7|12327.7|12346.5|12331.5|12340.2|12325.2|27
1585341900000|2020-03-27 20:45:00|12344|12329|12345.2|12330.2|12347.7|12332.7|12342.7|12327.7|16
1585342200000|2020-03-27 20:50:00|12344|12329|12344|12329|12350.2|12335.2|12344|12329|11
1585342500000|2020-03-27 20:55:00|12346.5|12331.5|12354|12339|12357.7|12342.7|12342.7|12327.7|25
1585519200000|2020-03-29 22:00:00|12180.2|12151.2|12274.3|12245.3|12281.1|12252.1|12179|12150|0
1585519500000|2020-03-29 22:05:00|12272.3|12243.3|12278.9|12249.9|12298.3|12269.3|12256.1|12227.1|0
1585519800000|2020-03-29 22:10:00|12279.4|12250.4|12270.4|12241.4|12283.2|12254.2|12227.3|12198.3|0
1585520100000|2020-03-29 22:15:00|12271.4|12242.4|12303.2|12274.2|12319.6|12290.6|12270|12241|0
1585520400000|2020-03-29 22:20:00|12301.2|12272.2|12268.6|12239.6|12302.6|12273.6|12250.9|12221.9|0
1585520700000|2020-03-29 22:25:00|12268.1|12239.1|12267.3|12238.3|12289.9|12260.9|12246.2|12217.2|0
1585521000000|2020-03-29 22:30:00|12267.8|12238.8|12240.8|12211.8|12277.6|12248.6|12232|12203|0
1585521300000|2020-03-29 22:35:00|12240.3|12211.3|12212.7|12183.7|12265.3|12236.3|12208.3|12179.3|0
1585521600000|2020-03-29 22:40:00|12211.2|12182.2|12224.2|12195.2|12233.9|12204.9|12200.9|12171.9|0
1585521900000|2020-03-29 22:45:00|12225.2|12196.2|12210.6|12181.6|12240.9|12211.9|12200.3|12171.3|0
1585522200000|2020-03-29 22:50:00|12209.1|12180.1|12203.8|12174.8|12221.9|12192.9|12200.3|12171.3|0
1585522500000|2020-03-29 22:55:00|12202.3|12173.3|12215.5|12186.5|12233.1|12204.1|12191.5|12162.5|0
1585522800000|2020-03-29 23:00:00|12217|12188|12232.8|12203.8|12240.7|12211.7|12196.9|12167.9|0
1585523100000|2020-03-29 23:05:00|12233.3|12204.3|12256.6|12227.6|12265.9|12236.9|12223|12194|0
1585523400000|2020-03-29 23:10:00|12258.1|12229.1|12267.3|12238.3|12267.9|12238.9|12252.1|12223.1|0
1585523700000|2020-03-29 23:15:00|12266.8|12237.8|12276.1|12247.1|12283.5|12254.5|12257.3|12228.3|0
1585524000000|2020-03-29 23:20:00|12276.6|12247.6|12273.8|12244.8|12285.6|12256.6|12271.9|12242.9|0
1585524300000|2020-03-29 23:25:00|12275.8|12246.8|12281.8|12252.8|12291.5|12262.5|12257.5|12228.5|0
1585524600000|2020-03-29 23:30:00|12283.3|12254.3|12309.7|12280.7|12313.6|12284.6|12282.3|12253.3|0
1585524900000|2020-03-29 23:35:00|12310.2|12281.2|12305.8|12276.8|12313.7|12284.7|12290.9|12261.9|0
1585525200000|2020-03-29 23:40:00|12306.3|12277.3|12323.8|12294.8|12323.8|12294.8|12302.3|12273.3|0
1585525500000|2020-03-29 23:45:00|12329.3|12300.3|12318.5|12289.5|12339.7|12310.7|12317.9|12288.9|0
1585525800000|2020-03-29 23:50:00|12319.4|12290.4|12321.7|12292.7|12348.3|12319.3|12317|12288|0
1585526100000|2020-03-29 23:55:00|12320.7|12291.7|12319.3|12290.3|12330.8|12301.8|12310.1|12281.1|0
1585526400000|2020-03-30 00:00:00|12318.8|12289.8|12337.4|12308.4|12338.8|12309.8|12318.8|12289.8|0
1585526700000|2020-03-30 00:05:00|12336.9|12307.9|12361.5|12332.5|12363.9|12334.9|12333.4|12304.4|0
1585527000000|2020-03-30 00:10:00|12361|12332|12355.6|12326.6|12380.7|12351.7|12348.3|12319.3|0
1585527300000|2020-03-30 00:15:00|12354.6|12325.6|12351|12322|12366|12337|12339.7|12310.7|0
1585527600000|2020-03-30 00:20:00|12351.5|12322.5|12383.1|12354.1|12385.3|12356.3|12339.9|12310.9|0
1585527900000|2020-03-30 00:25:00|12382.8|12353.8|12367.7|12338.7|12384|12355|12363.7|12334.7|0
1585528200000|2020-03-30 00:30:00|12366.6|12337.6|12373.4|12344.4|12396.1|12367.1|12361.5|12332.5|0
1585528500000|2020-03-30 00:35:00|12375.7|12346.7|12379.6|12350.6|12387.5|12358.5|12366.8|12337.8|0
1585528800000|2020-03-30 00:40:00|12380.1|12351.1|12376.3|12347.3|12386.8|12357.8|12366.8|12337.8|0
1585529100000|2020-03-30 00:45:00|12376.5|12347.5|12350.2|12321.2|12376.5|12347.5|12345.9|12316.9|0
1585529400000|2020-03-30 00:50:00|12347.9|12318.9|12357.3|12328.3|12369.1|12340.1|12337.6|12308.6|0
1585529700000|2020-03-30 00:55:00|12359.7|12330.7|12357.3|12328.3|12372.8|12343.8|12346.1|12317.1|0
1585530000000|2020-03-30 01:00:00|12359.6|12330.6|12399.7|12384.7|12442.2|12427.2|12359.6|12330.6|5629
1585530300000|2020-03-30 01:05:00|12397.2|12382.2|12339.7|12324.7|12397.2|12382.2|12332.2|12317.2|3459
1585530600000|2020-03-30 01:10:00|12337.2|12322.2|12372.2|12357.2|12399.7|12384.7|12337.2|12322.2|2612
1585530900000|2020-03-30 01:15:00|12367.2|12352.2|12402.2|12387.2|12414.7|12399.7|12337.2|12322.2|2769
1585531200000|2020-03-30 01:20:00|12404.7|12389.7|12452.2|12437.2|12454.7|12439.7|12402.2|12387.2|3174
1585531500000|2020-03-30 01:25:00|12454.7|12439.7|12444.7|12429.7|12464.7|12449.7|12402.2|12387.2|5149
1585531800000|2020-03-30 01:30:00|12442.2|12427.2|12442.2|12427.2|12449.7|12434.7|12407.2|12392.2|9825
1585532100000|2020-03-30 01:35:00|12439.7|12424.7|12444.7|12429.7|12459.7|12444.7|12422.2|12407.2|7093
1585532400000|2020-03-30 01:40:00|12442.2|12427.2|12462.2|12447.2|12477.2|12462.2|12422.2|12407.2|6508
1585532700000|2020-03-30 01:45:00|12467.2|12452.2|12429.7|12414.7|12489.7|12474.7|12422.2|12407.2|7278
1585533000000|2020-03-30 01:50:00|12427.2|12412.2|12447.2|12432.2|12457.2|12442.2|12414.7|12399.7|5034
1585533300000|2020-03-30 01:55:00|12449.7|12434.7|12457.2|12442.2|12469.7|12454.7|12442.2|12427.2|3439
1585533600000|2020-03-30 02:00:00|12459.7|12444.7|12462.2|12447.2|12482.2|12467.2|12447.2|12432.2|3231
1585533900000|2020-03-30 02:05:00|12459.7|12444.7|12422.2|12407.2|12469.7|12454.7|12422.2|12407.2|3200
1585534200000|2020-03-30 02:10:00|12424.7|12409.7|12402.2|12387.2|12439.7|12424.7|12402.2|12387.2|3881
1585534500000|2020-03-30 02:15:00|12399.7|12384.7|12429.7|12414.7|12432.2|12417.2|12399.7|12384.7|4444
1585534800000|2020-03-30 02:20:00|12427.2|12412.2|12469.7|12454.7|12469.7|12454.7|12414.7|12399.7|4166
1585535100000|2020-03-30 02:25:00|12467.2|12452.2|12477.2|12462.2|12492.2|12477.2|12464.7|12449.7|5801
1585535400000|2020-03-30 02:30:00|12472.2|12457.2|12474.7|12459.7|12479.7|12464.7|12457.2|12442.2|1646
1585535700000|2020-03-30 02:35:00|12479.7|12464.7|12459.7|12444.7|12484.7|12469.7|12452.2|12437.2|2551
1585536000000|2020-03-30 02:40:00|12462.2|12447.2|12444.7|12429.7|12482.2|12467.2|12442.2|12427.2|2313
1585536300000|2020-03-30 02:45:00|12442.2|12427.2|12437.2|12422.2|12452.2|12437.2|12432.2|12417.2|1737
1585536600000|2020-03-30 02:50:00|12434.7|12419.7|12447.2|12432.2|12459.7|12444.7|12434.7|12419.7|1493
1585536900000|2020-03-30 02:55:00|12444.7|12429.7|12427.2|12412.2|12447.2|12432.2|12422.2|12407.2|2495
1585537200000|2020-03-30 03:00:00|12424.7|12409.7|12424.7|12409.7|12427.2|12412.2|12407.2|12392.2|1931
1585537500000|2020-03-30 03:05:00|12427.2|12412.2|12402.2|12387.2|12449.7|12434.7|12397.2|12382.2|3901
1585537800000|2020-03-30 03:10:00|12399.7|12384.7|12389.7|12374.7|12432.2|12417.2|12387.2|12372.2|2976
1585538100000|2020-03-30 03:15:00|12387.2|12372.2|12412.2|12397.2|12414.7|12399.7|12382.2|12367.2|2808
1585538400000|2020-03-30 03:20:00|12414.7|12399.7|12427.2|12412.2|12434.7|12419.7|12409.7|12394.7|2398
1585538700000|2020-03-30 03:25:00|12429.7|12414.7|12409.7|12394.7|12429.7|12414.7|12394.7|12379.7|2278
1585539000000|2020-03-30 03:30:00|12412.2|12397.2|12409.7|12394.7|12414.7|12399.7|12394.7|12379.7|550
1585539300000|2020-03-30 03:35:00|12412.2|12397.2|12412.2|12397.2|12419.7|12404.7|12407.2|12392.2|311
1585539600000|2020-03-30 03:40:00|12409.7|12394.7|12419.7|12404.7|12419.7|12404.7|12409.7|12394.7|175
1585539900000|2020-03-30 03:45:00|12417.2|12402.2|12417.2|12402.2|12434.7|12419.7|12412.2|12397.2|565
1585540200000|2020-03-30 03:50:00|12414.7|12399.7|12434.7|12419.7|12437.2|12422.2|12412.2|12397.2|550
1585540500000|2020-03-30 03:55:00|12437.2|12422.2|12424.7|12409.7|12442.2|12427.2|12417.2|12402.2|781
1585540800000|2020-03-30 04:00:00|12427.2|12412.2|12439.7|12424.7|12439.7|12424.7|12424.7|12409.7|245
1585541100000|2020-03-30 04:05:00|12437.2|12422.2|12447.2|12432.2|12447.2|12432.2|12432.2|12417.2|321
1585541400000|2020-03-30 04:10:00|12449.7|12434.7|12452.2|12437.2|12452.2|12437.2|12447.2|12432.2|293
1585541700000|2020-03-30 04:15:00|12454.7|12439.7|12454.7|12439.7|12454.7|12439.7|12444.7|12429.7|448
1585542000000|2020-03-30 04:20:00|12457.2|12442.2|12472.2|12457.2|12479.7|12464.7|12457.2|12442.2|1119
1585542300000|2020-03-30 04:25:00|12469.7|12454.7|12457.2|12442.2|12472.2|12457.2|12454.7|12439.7|235
1585542600000|2020-03-30 04:30:00|12459.7|12444.7|12454.7|12439.7|12464.7|12449.7|12454.7|12439.7|305
1585542900000|2020-03-30 04:35:00|12457.2|12442.2|12454.7|12439.7|12459.7|12444.7|12449.7|12434.7|599
1585543200000|2020-03-30 04:40:00|12457.2|12442.2|12452.2|12437.2|12464.7|12449.7|12449.7|12434.7|456
1585543500000|2020-03-30 04:45:00|12449.7|12434.7|12457.2|12442.2|12459.7|12444.7|12447.2|12432.2|705
1585543800000|2020-03-30 04:50:00|12459.7|12444.7|12447.2|12432.2|12462.2|12447.2|12447.2|12432.2|354
1585544100000|2020-03-30 04:55:00|12449.7|12434.7|12462.2|12447.2|12467.2|12452.2|12449.7|12434.7|564
1585544400000|2020-03-30 05:00:00|12459.7|12444.7|12449.7|12434.7|12464.7|12449.7|12424.7|12409.7|6499
1585544700000|2020-03-30 05:05:00|12452.2|12437.2|12474.7|12459.7|12497.2|12482.2|12449.7|12434.7|4514
1585545000000|2020-03-30 05:10:00|12479.7|12464.7|12514.7|12499.7|12517.2|12502.2|12469.7|12454.7|3589
1585545300000|2020-03-30 05:15:00|12517.2|12502.2|12517.2|12502.2|12522.2|12507.2|12494.7|12479.7|2779
1585545600000|2020-03-30 05:20:00|12519.7|12504.7|12539.7|12524.7|12547.2|12532.2|12512.2|12497.2|5630
1585545900000|2020-03-30 05:25:00|12542.2|12527.2|12544.7|12529.7|12544.7|12529.7|12517.2|12502.2|4202
1585546200000|2020-03-30 05:30:00|12547.2|12532.2|12549.7|12534.7|12554.7|12539.7|12529.7|12514.7|4645
1585546500000|2020-03-30 05:35:00|12552.2|12537.2|12552.2|12537.2|12557.2|12542.2|12539.7|12524.7|2793
1585546800000|2020-03-30 05:40:00|12554.7|12539.7|12562.2|12547.2|12562.2|12547.2|12532.2|12517.2|4194
1585547100000|2020-03-30 05:45:00|12564.7|12549.7|12562.2|12547.2|12572.2|12557.2|12547.2|12532.2|3578
1585547400000|2020-03-30 05:50:00|12559.7|12544.7|12542.2|12527.2|12559.7|12544.7|12534.7|12519.7|3071
1585547700000|2020-03-30 05:55:00|12544.7|12529.7|12537.2|12522.2|12559.7|12544.7|12537.2|12522.2|3095
1585548000000|2020-03-30 06:00:00|12539.7|12524.7|12509.7|12494.7|12542.2|12527.2|12499.7|12484.7|2514
1585548300000|2020-03-30 06:05:00|12512.2|12497.2|12497.2|12482.2|12519.7|12504.7|12489.7|12474.7|3048
1585548600000|2020-03-30 06:10:00|12494.7|12479.7|12489.7|12474.7|12517.2|12502.2|12489.7|12474.7|3512
1585548900000|2020-03-30 06:15:00|12487.2|12472.2|12507.2|12492.2|12509.7|12494.7|12477.2|12462.2|2639
1585549200000|2020-03-30 06:20:00|12504.7|12489.7|12484.7|12469.7|12512.2|12497.2|12482.2|12467.2|2395
1585549500000|2020-03-30 06:25:00|12482.2|12467.2|12467.2|12452.2|12487.2|12472.2|12459.7|12444.7|2076
1585549800000|2020-03-30 06:30:00|12464.7|12449.7|12459.7|12444.7|12474.7|12459.7|12457.2|12442.2|1935
1585550100000|2020-03-30 06:35:00|12457.2|12442.2|12469.7|12454.7|12479.7|12464.7|12457.2|12442.2|1534
1585550400000|2020-03-30 06:40:00|12467.2|12452.2|12469.7|12454.7|12472.2|12457.2|12457.2|12442.2|1307
1585550700000|2020-03-30 06:45:00|12472.2|12457.2|12494.7|12479.7|12497.2|12482.2|12472.2|12457.2|1443
1585551000000|2020-03-30 06:50:00|12492.2|12477.2|12492.2|12477.2|12504.7|12489.7|12489.7|12474.7|3217
1585551300000|2020-03-30 06:55:00|12494.7|12479.7|12504.7|12489.7|12512.2|12497.2|12487.2|12472.2|5694
1585551600000|2020-03-30 07:00:00|12507.2|12492.2|12494.7|12474.7|12517.2|12499.7|12492.2|12474.7|2059
1585551900000|2020-03-30 07:05:00|12492.2|12472.2|12457.2|12439.7|12494.7|12474.7|12457.2|12439.7|2015
1585552200000|2020-03-30 07:10:00|12459.7|12437.2|12459.7|12442.2|12469.7|12452.2|12449.7|12432.2|1102
1585552500000|2020-03-30 07:15:00|12457.2|12439.7|12447.2|12429.7|12467.2|12447.2|12442.2|12424.7|902
1585552800000|2020-03-30 07:20:00|12449.7|12432.2|12464.7|12444.7|12469.7|12449.7|12447.2|12429.7|655
1585553100000|2020-03-30 07:25:00|12462.2|12442.2|12449.7|12432.2|12464.7|12447.2|12439.7|12419.7|1141
1585553400000|2020-03-30 07:30:00|12452.2|12429.7|12442.2|12424.7|12454.7|12437.2|12427.2|12409.7|1246
1585553700000|2020-03-30 07:35:00|12439.7|12422.2|12434.7|12417.2|12447.2|12427.2|12424.7|12404.7|1362
1585554000000|2020-03-30 07:40:00|12437.2|12414.7|12422.2|12404.7|12437.2|12419.7|12412.2|12394.7|1027
1585554300000|2020-03-30 07:45:00|12424.7|12407.2|12424.7|12407.2|12434.7|12417.2|12404.7|12384.7|1749
1585554600000|2020-03-30 07:50:00|12427.2|12409.7|12419.7|12402.2|12437.2|12417.2|12419.7|12399.7|1524
1585554900000|2020-03-30 07:55:00|12422.2|12404.7|12424.7|12407.2|12429.7|12412.2|12412.2|12394.7|1266
1585555200000|2020-03-30 08:00:00|12427.2|12409.7|12427.2|12409.7|12449.7|12432.2|12424.7|12407.2|992
1585555500000|2020-03-30 08:05:00|12429.7|12407.2|12432.2|12414.7|12442.2|12422.2|12419.7|12402.2|810
1585555800000|2020-03-30 08:10:00|12434.7|12417.2|12429.7|12412.2|12447.2|12427.2|12427.2|12407.2|372
1585556100000|2020-03-30 08:15:00|12432.2|12414.7|12434.7|12414.7|12444.7|12427.2|12429.7|12412.2|616
1585556400000|2020-03-30 08:20:00|12432.2|12412.2|12407.2|12389.7|12437.2|12417.2|12407.2|12389.7|321
1585556700000|2020-03-30 08:25:00|12409.7|12387.2|12407.2|12387.2|12419.7|12402.2|12394.7|12377.2|1343
1585557000000|2020-03-30 08:30:00|12397.9|12368.9|12451.4|12422.4|12459.6|12430.6|12397.4|12368.4|0
1585557300000|2020-03-30 08:35:00|12453.8|12424.8|12452.2|12423.2|12460.4|12431.4|12408.4|12379.4|350
1585557600000|2020-03-30 08:40:00|12452.7|12423.7|12511.7|12482.7|12514.5|12485.5|12452.2|12423.2|0
1585557900000|2020-03-30 08:45:00|12514.1|12485.1|12509.8|12480.8|12532.7|12503.7|12501.2|12472.2|0
1585558200000|2020-03-30 08:50:00|12510.5|12481.5|12468.1|12439.1|12510.5|12481.5|12467|12438|0
1585558500000|2020-03-30 08:55:00|12468.6|12439.6|12488.4|12459.4|12500.1|12471.1|12451.6|12422.6|0
1585558800000|2020-03-30 09:00:00|12488.2|12459.2|12404.7|12387.2|12488.2|12459.2|12399.7|12382.2|465
1585559100000|2020-03-30 09:05:00|12407.2|12384.7|12442.2|12422.2|12444.7|12427.2|12407.2|12384.7|298
1585559400000|2020-03-30 09:10:00|12439.7|12419.7|12422.2|12402.2|12439.7|12419.7|12417.2|12399.7|98
1585559700000|2020-03-30 09:15:00|12424.7|12404.7|12412.2|12394.7|12424.7|12404.7|12402.2|12384.7|371
1585560000000|2020-03-30 09:20:00|12414.7|12392.2|12459.7|12439.7|12459.7|12442.2|12412.2|12392.2|544
1585560300000|2020-03-30 09:25:00|12457.2|12442.2|12452.2|12434.7|12464.7|12444.7|12444.7|12427.2|339
1585560600000|2020-03-30 09:30:00|12449.7|12432.2|12454.7|12437.2|12459.7|12442.2|12439.7|12422.2|228
1585560900000|2020-03-30 09:35:00|12457.2|12434.7|12447.2|12427.2|12467.2|12449.7|12442.2|12424.7|511
1585561200000|2020-03-30 09:40:00|12444.7|12429.7|12444.7|12424.7|12464.7|12444.7|12439.7|12422.2|149
1585561500000|2020-03-30 09:45:00|12442.2|12427.2|12444.7|12427.2|12449.7|12432.2|12432.2|12414.7|312
1585561800000|2020-03-30 09:50:00|12447.2|12424.7|12424.7|12407.2|12452.2|12434.7|12414.7|12397.2|1150
1585562100000|2020-03-30 09:55:00|12422.2|12404.7|12429.7|12409.7|12442.2|12424.7|12414.7|12397.2|736
1585562400000|2020-03-30 10:00:00|12427.2|12412.2|12459.7|12439.7|12464.7|12444.7|12424.7|12407.2|285
1585562700000|2020-03-30 10:05:00|12457.2|12442.2|12449.7|12432.2|12462.2|12444.7|12444.7|12424.7|94
1585563000000|2020-03-30 10:10:00|12447.2|12429.7|12452.2|12432.2|12459.7|12442.2|12444.7|12427.2|146
1585563300000|2020-03-30 10:15:00|12449.7|12434.7|12434.7|12414.7|12457.2|12439.7|12429.7|12412.2|73
1585563600000|2020-03-30 10:20:00|12432.2|12412.2|12422.2|12404.7|12432.2|12414.7|12422.2|12402.2|180
1585563900000|2020-03-30 10:25:00|12419.7|12402.2|12427.2|12409.7|12429.7|12412.2|12417.2|12399.7|96
1585564200000|2020-03-30 10:30:00|12429.7|12412.2|12429.7|12412.2|12444.7|12424.7|12424.7|12407.2|189
1585564500000|2020-03-30 10:35:00|12432.2|12409.7|12444.7|12427.2|12452.2|12434.7|12424.7|12404.7|286
1585564800000|2020-03-30 10:40:00|12447.2|12429.7|12447.2|12427.2|12457.2|12439.7|12444.7|12427.2|109
1585565100000|2020-03-30 10:45:00|12449.7|12429.7|12437.2|12419.7|12449.7|12429.7|12437.2|12419.7|98
1585565400000|2020-03-30 10:50:00|12439.7|12422.2|12447.2|12427.2|12452.2|12434.7|12432.2|12414.7|212
1585565700000|2020-03-30 10:55:00|12444.7|12429.7|12462.2|12442.2|12462.2|12444.7|12434.7|12414.7|515
1585566000000|2020-03-30 11:00:00|12459.7|12439.7|12452.2|12434.7|12462.2|12442.2|12444.7|12427.2|48
1585566300000|2020-03-30 11:05:00|12454.7|12437.2|12462.2|12444.7|12462.2|12444.7|12447.2|12429.7|98
1585566600000|2020-03-30 11:10:00|12459.7|12442.2|12462.2|12444.7|12464.7|12447.2|12457.2|12439.7|113
1585566900000|2020-03-30 11:15:00|12464.7|12442.2|12474.7|12457.2|12479.7|12462.2|12462.2|12442.2|147
1585567200000|2020-03-30 11:20:00|12472.2|12454.7|12477.2|12459.7|12479.7|12462.2|12457.2|12439.7|145
1585567500000|2020-03-30 11:25:00|12479.7|12457.2|12457.2|12439.7|12479.7|12459.7|12454.7|12434.7|257
1585567800000|2020-03-30 11:30:00|12459.7|12442.2|12449.7|12429.7|12462.2|12444.7|12447.2|12427.2|88
1585568100000|2020-03-30 11:35:00|12447.2|12427.2|12449.7|12432.2|12462.2|12442.2|12447.2|12427.2|75
1585568400000|2020-03-30 11:40:00|12447.2|12429.7|12432.2|12412.2|12452.2|12432.2|12427.2|12407.2|393
1585568700000|2020-03-30 11:45:00|12429.7|12414.7|12459.7|12439.7|12462.2|12444.7|12427.2|12409.7|119
1585569000000|2020-03-30 11:50:00|12457.2|12442.2|12469.7|12452.2|12477.2|12459.7|12454.7|12437.2|171
1585569300000|2020-03-30 11:55:00|12472.2|12449.7|12462.2|12444.7|12479.7|12459.7|12462.2|12444.7|86
1585569600000|2020-03-30 12:00:00|12464.7|12447.2|12452.2|12432.2|12467.2|12447.2|12444.7|12427.2|212
1585569900000|2020-03-30 12:05:00|12449.7|12429.7|12462.2|12442.2|12467.2|12449.7|12439.7|12422.2|115
1585570200000|2020-03-30 12:10:00|12464.7|12444.7|12464.7|12444.7|12467.2|12447.2|12452.2|12432.2|98
1585570500000|2020-03-30 12:15:00|12462.2|12442.2|12477.2|12457.2|12477.2|12459.7|12449.7|12432.2|232
1585570800000|2020-03-30 12:20:00|12474.7|12454.7|12477.2|12457.2|12477.2|12459.7|12464.7|12447.2|126
1585571100000|2020-03-30 12:25:00|12479.7|12459.7|12487.2|12469.7|12492.2|12474.7|12479.7|12459.7|187
1585571400000|2020-03-30 12:30:00|12484.7|12467.2|12487.2|12467.2|12494.7|12477.2|12479.7|12462.2|542
1585571700000|2020-03-30 12:35:00|12484.7|12469.7|12489.7|12472.2|12489.7|12472.2|12482.2|12464.7|82
1585572000000|2020-03-30 12:40:00|12487.2|12469.7|12494.7|12477.2|12497.2|12479.7|12482.2|12464.7|583
1585572300000|2020-03-30 12:45:00|12492.2|12474.7|12497.2|12479.7|12502.2|12484.7|12492.2|12472.2|151
1585572600000|2020-03-30 12:50:00|12499.7|12477.2|12497.2|12479.7|12499.7|12482.2|12474.7|12457.2|291
1585572900000|2020-03-30 12:55:00|12494.7|12477.2|12509.7|12492.2|12514.7|12494.7|12487.2|12467.2|334
1585573200000|2020-03-30 13:00:00|12512.2|12489.7|12489.7|12472.2|12512.2|12492.2|12487.2|12469.7|264
1585573500000|2020-03-30 13:05:00|12487.2|12469.7|12494.7|12474.7|12512.2|12494.7|12484.7|12467.2|314
1585573800000|2020-03-30 13:10:00|12497.2|12477.2|12487.2|12469.7|12502.2|12484.7|12484.7|12467.2|216
1585574100000|2020-03-30 13:15:00|12489.7|12472.2|12479.7|12462.2|12494.7|12477.2|12467.2|12449.7|522
1585574400000|2020-03-30 13:20:00|12477.2|12459.7|12487.2|12469.7|12497.2|12479.7|12477.2|12459.7|195
1585574700000|2020-03-30 13:25:00|12489.7|12472.2|12484.7|12467.2|12497.2|12479.7|12479.7|12462.2|253
1585575000000|2020-03-30 13:30:00|12482.2|12464.7|12492.2|12472.2|12512.2|12492.2|12469.7|12452.2|1131
1585575300000|2020-03-30 13:35:00|12494.7|12474.7|12462.2|12444.7|12494.7|12474.7|12452.2|12434.7|762
1585575600000|2020-03-30 13:40:00|12464.7|12447.2|12459.7|12442.2|12477.2|12459.7|12442.2|12424.7|917
1585575900000|2020-03-30 13:45:00|12457.2|12439.7|12457.2|12439.7|12474.7|12454.7|12442.2|12424.7|1077
1585576200000|2020-03-30 13:50:00|12459.7|12437.2|12462.2|12442.2|12482.2|12464.7|12454.7|12437.2|893
1585576500000|2020-03-30 13:55:00|12459.7|12444.7|12457.2|12439.7|12464.7|12447.2|12439.7|12422.2|559
1585576800000|2020-03-30 14:00:00|12459.7|12442.2|12477.2|12459.7|12479.7|12462.2|12437.2|12419.7|851
1585577100000|2020-03-30 14:05:00|12474.7|12457.2|12467.2|12449.7|12482.2|12464.7|12454.7|12437.2|844
1585577400000|2020-03-30 14:10:00|12464.7|12447.2|12472.2|12454.7|12474.7|12454.7|12444.7|12427.2|365
1585577700000|2020-03-30 14:15:00|12469.7|12452.2|12489.7|12469.7|12494.7|12477.2|12467.2|12449.7|658
1585578000000|2020-03-30 14:20:00|12487.2|12472.2|12477.2|12457.2|12489.7|12472.2|12472.2|12454.7|328
1585578300000|2020-03-30 14:25:00|12474.7|12454.7|12479.7|12462.2|12494.7|12474.7|12469.7|12452.2|373
1585578600000|2020-03-30 14:30:00|12482.2|12464.7|12499.7|12482.2|12502.2|12484.7|12479.7|12462.2|336
1585578900000|2020-03-30 14:35:00|12502.2|12484.7|12507.2|12487.2|12514.7|12497.2|12499.7|12482.2|281
1585579200000|2020-03-30 14:40:00|12509.7|12489.7|12499.7|12482.2|12522.2|12504.7|12497.2|12477.2|311
1585579500000|2020-03-30 14:45:00|12497.2|12479.7|12509.7|12492.2|12514.7|12497.2|12497.2|12479.7|967
1585579800000|2020-03-30 14:50:00|12512.2|12494.7|12494.7|12477.2|12512.2|12494.7|12484.7|12467.2|400
1585580100000|2020-03-30 14:55:00|12497.2|12479.7|12487.2|12469.7|12502.2|12484.7|12474.7|12457.2|290
1585580400000|2020-03-30 15:00:00|12484.7|12467.2|12517.2|12497.2|12517.2|12497.2|12484.7|12467.2|245
1585580700000|2020-03-30 15:05:00|12514.7|12499.7|12534.7|12514.7|12542.2|12522.2|12509.7|12492.2|1192
1585581000000|2020-03-30 15:10:00|12532.2|12517.2|12537.2|12519.7|12542.2|12524.7|12532.2|12514.7|445
1585581300000|2020-03-30 15:15:00|12539.7|12522.2|12544.7|12524.7|12544.7|12524.7|12527.2|12509.7|342
1585581600000|2020-03-30 15:20:00|12542.2|12527.2|12542.2|12524.7|12549.7|12532.2|12537.2|12517.2|1092
1585581900000|2020-03-30 15:25:00|12544.7|12527.2|12567.2|12547.2|12567.2|12549.7|12534.7|12517.2|527
1585582200000|2020-03-30 15:30:00|12569.7|12549.7|12584.7|12567.2|12587.2|12569.7|12562.2|12544.7|883
1585582500000|2020-03-30 15:35:00|12587.2|12564.7|12537.2|12519.7|12587.2|12564.7|12532.2|12514.7|753
1585582800000|2020-03-30 15:40:00|12539.7|12522.2|12547.2|12529.7|12549.7|12532.2|12534.7|12517.2|304
1585583100000|2020-03-30 15:45:00|12544.7|12527.2|12534.7|12517.2|12547.2|12527.2|12527.2|12509.7|249
1585583400000|2020-03-30 15:50:00|12537.2|12519.7|12554.7|12537.2|12554.7|12537.2|12534.7|12517.2|113
1585583700000|2020-03-30 15:55:00|12552.2|12534.7|12552.2|12532.2|12564.7|12547.2|12547.2|12529.7|155
1585584000000|2020-03-30 16:00:00|12549.7|12529.7|12532.2|12514.7|12549.7|12532.2|12529.7|12512.2|198
1585584300000|2020-03-30 16:05:00|12534.7|12517.2|12539.7|12522.2|12542.2|12524.7|12529.7|12512.2|186
1585584600000|2020-03-30 16:10:00|12537.2|12519.7|12562.2|12544.7|12569.7|12549.7|12537.2|12519.7|1240
1585584900000|2020-03-30 16:15:00|12564.7|12547.2|12582.2|12564.7|12584.7|12567.2|12562.2|12544.7|308
1585585200000|2020-03-30 16:20:00|12579.7|12562.2|12567.2|12549.7|12582.2|12564.7|12559.7|12539.7|332
1585585500000|2020-03-30 16:25:00|12569.7|12547.2|12579.7|12562.2|12582.2|12564.7|12564.7|12547.2|158
1585585800000|2020-03-30 16:30:00|12582.2|12559.7|12572.2|12552.2|12582.2|12559.7|12569.7|12552.2|212
1585586100000|2020-03-30 16:35:00|12569.7|12554.7|12584.7|12567.2|12584.7|12567.2|12567.2|12549.7|248
1585586400000|2020-03-30 16:40:00|12582.2|12564.7|12582.2|12562.2|12589.7|12572.2|12577.2|12559.7|270
1585586700000|2020-03-30 16:45:00|12579.7|12564.7|12567.2|12549.7|12582.2|12564.7|12562.2|12544.7|81
1585587000000|2020-03-30 16:50:00|12569.7|12552.2|12587.2|12569.7|12589.7|12569.7|12567.2|12547.2|75
1585587300000|2020-03-30 16:55:00|12589.7|12567.2|12584.7|12567.2|12589.7|12569.7|12579.7|12562.2|47
1585587600000|2020-03-30 17:00:00|12582.2|12564.7|12577.2|12559.7|12584.7|12567.2|12574.7|12554.7|134
1585587900000|2020-03-30 17:05:00|12574.7|12557.2|12567.2|12549.7|12579.7|12562.2|12564.7|12547.2|187
1585588200000|2020-03-30 17:10:00|12569.7|12552.2|12569.7|12552.2|12577.2|12559.7|12564.7|12547.2|164
1585588500000|2020-03-30 17:15:00|12572.2|12554.7|12577.2|12559.7|12579.7|12562.2|12569.7|12552.2|198
1585588800000|2020-03-30 17:20:00|12574.7|12557.2|12574.7|12557.2|12582.2|12562.2|12567.2|12549.7|113
1585589100000|2020-03-30 17:25:00|12572.2|12554.7|12574.7|12557.2|12582.2|12564.7|12569.7|12552.2|60
1585589400000|2020-03-30 17:30:00|12577.2|12559.7|12579.7|12562.2|12579.7|12562.2|12572.2|12554.7|23
1585589700000|2020-03-30 17:35:00|12577.2|12559.7|12574.7|12554.7|12582.2|12564.7|12569.7|12552.2|48
1585590000000|2020-03-30 17:40:00|12577.2|12557.2|12557.2|12537.2|12577.2|12559.7|12554.7|12534.7|148
1585590300000|2020-03-30 17:45:00|12554.7|12539.7|12569.7|12549.7|12569.7|12552.2|12552.2|12534.7|92
1585590600000|2020-03-30 17:50:00|12567.2|12547.2|12572.2|12554.7|12577.2|12559.7|12564.7|12547.2|104
1585590900000|2020-03-30 17:55:00|12569.7|12552.2|12572.2|12552.2|12574.7|12557.2|12552.2|12534.7|285
1585591200000|2020-03-30 18:00:00|12569.7|12549.7|12569.7|12552.2|12574.7|12557.2|12564.7|12547.2|257
1585591500000|2020-03-30 18:05:00|12572.2|12554.7|12574.7|12554.7|12579.7|12562.2|12567.2|12549.7|287
1585591800000|2020-03-30 18:10:00|12572.2|12557.2|12554.7|12537.2|12574.7|12557.2|12549.7|12529.7|544
1585592100000|2020-03-30 18:15:00|12557.2|12539.7|12567.2|12549.7|12569.7|12552.2|12552.2|12534.7|245
1585592400000|2020-03-30 18:20:00|12564.7|12547.2|12569.7|12552.2|12574.7|12557.2|12557.2|12539.7|172
1585592700000|2020-03-30 18:25:00|12567.2|12549.7|12579.7|12562.2|12582.2|12564.7|12562.2|12544.7|77
1585593000000|2020-03-30 18:30:00|12582.2|12559.7|12579.7|12562.2|12589.7|12572.2|12574.7|12557.2|77
1585593300000|2020-03-30 18:35:00|12582.2|12559.7|12582.2|12562.2|12584.7|12567.2|12577.2|12559.7|30
1585593600000|2020-03-30 18:40:00|12579.7|12559.7|12588.5|12573.5|12589.7|12573.5|12577.2|12557.2|96
1585593900000|2020-03-30 18:45:00|12587.2|12572.2|12577.2|12562.2|12591|12576|12568.5|12553.5|156
1585594200000|2020-03-30 18:50:00|12578.5|12563.5|12584.7|12569.7|12588.5|12573.5|12571|12556|51
1585594500000|2020-03-30 18:55:00|12586|12571|12583.5|12568.5|12588.5|12573.5|12578.5|12563.5|211
1585594800000|2020-03-30 19:00:00|12582.2|12567.2|12588.5|12573.5|12591|12576|12577.2|12562.2|93
1585595100000|2020-03-30 19:05:00|12586|12571|12601|12586|12601|12586|12586|12571|726
1585595400000|2020-03-30 19:10:00|12602.2|12587.2|12622.2|12607.2|12628.5|12613.5|12602.2|12587.2|694
1585595700000|2020-03-30 19:15:00|12623.5|12608.5|12616|12601|12623.5|12608.5|12607.2|12592.2|323
1585596000000|2020-03-30 19:20:00|12617.2|12602.2|12603.5|12588.5|12624.7|12609.7|12603.5|12588.5|193
1585596300000|2020-03-30 19:25:00|12602.2|12587.2|12596|12581|12608.5|12593.5|12576|12561|470
1585596600000|2020-03-30 19:30:00|12597.2|12582.2|12607.2|12592.2|12611|12596|12596|12581|158
1585596900000|2020-03-30 19:35:00|12606|12591|12626|12611|12626|12611|12598.5|12583.5|102
1585597200000|2020-03-30 19:40:00|12624.7|12609.7|12622.2|12607.2|12628.5|12613.5|12611|12596|184
1585597500000|2020-03-30 19:45:00|12623.5|12608.5|12623.5|12608.5|12633.5|12618.5|12621|12606|283
1585597800000|2020-03-30 19:50:00|12624.7|12609.7|12637.2|12622.2|12643.5|12628.5|12614.7|12599.7|592
1585598100000|2020-03-30 19:55:00|12636|12621|12641|12626|12641|12626|12622.2|12607.2|389
1585598400000|2020-03-30 20:00:00|12639.7|12624.7|12634.7|12619.7|12639.7|12624.7|12623.5|12608.5|138
1585598700000|2020-03-30 20:05:00|12633.5|12618.5|12633.5|12618.5|12634.7|12619.7|12628.5|12613.5|162
1585599000000|2020-03-30 20:10:00|12632.2|12617.2|12638.5|12623.5|12642.2|12627.2|12631|12616|133
1585599300000|2020-03-30 20:15:00|12650.5|12621.5|12656.1|12627.1|12656.1|12627.1|12646.1|12617.1|281
1585599600000|2020-03-30 20:20:00|12656.9|12627.9|12657.4|12628.4|12657.7|12628.7|12654|12625|36
1585599900000|2020-03-30 20:25:00|12657.9|12628.9|12652.7|12623.7|12657.9|12628.9|12651|12622|71
1585600200000|2020-03-30 20:30:00|12654.2|12625.2|12655.1|12626.1|12656.9|12627.9|12643.3|12614.3|15
1585600500000|2020-03-30 20:35:00|12654.2|12625.2|12652.4|12623.4|12662.4|12633.4|12649.6|12620.6|32
1585600800000|2020-03-30 20:40:00|12651.5|12622.5|12651.5|12622.5|12655.1|12626.1|12646.9|12617.9|12
1585601100000|2020-03-30 20:45:00|12652.4|12623.4|12667.8|12638.8|12681.7|12652.7|12646|12617|15
1585601400000|2020-03-30 20:50:00|12668.7|12639.7|12650.3|12621.3|12677.8|12648.8|12649.4|12620.4|52
1585601700000|2020-03-30 20:55:00|12648.5|12619.5|12654.7|12625.7|12667.8|12638.8|12645.8|12616.8|70
1585602000000|2020-03-30 21:00:00|12654.8|12625.8|12658.1|12629.1|12658.8|12629.8|12654.1|12625.1|8
1585602300000|2020-03-30 21:05:00|12656.5|12627.5|12657.8|12628.8|12658.8|12629.8|12656.5|12627.5|0
1585602600000|2020-03-30 21:10:00|12658.1|12629.1|12657.6|12628.6|12658.9|12629.9|12657.4|12628.4|2
1585602900000|2020-03-30 21:15:00|12657.7|12628.7|12661|12632|12662.3|12633.3|12657.7|12628.7|0
1585603200000|2020-03-30 21:20:00|12661.2|12632.2|12661.2|12632.2|12663.4|12634.4|12660.9|12631.9|0
1585603500000|2020-03-30 21:25:00|12662.1|12633.1|12663.5|12634.5|12664.5|12635.5|12661.9|12632.9|0
1585603800000|2020-03-30 21:30:00|12662.9|12633.9|12661.8|12632.8|12662.9|12633.9|12660.6|12631.6|0
1585604100000|2020-03-30 21:35:00|12661.7|12632.7|12660.9|12631.9|12661.7|12632.7|12660.9|12631.9|0
1585604400000|2020-03-30 21:40:00|12661.1|12632.1|12659.4|12630.4|12661.3|12632.3|12659.4|12630.4|0
1585604700000|2020-03-30 21:45:00|12659.3|12630.3|12660.2|12631.2|12660.7|12631.7|12658.6|12629.6|0
1585605000000|2020-03-30 21:50:00|12658.7|12629.7|12659.1|12630.1|12660.2|12631.2|12657.7|12628.7|0
1585605300000|2020-03-30 21:55:00|12659.4|12630.4|12655.7|12626.7|12659.4|12630.4|12652.6|12623.6|0
1585605600000|2020-03-30 22:00:00|12657.2|12628.2|12654.5|12625.5|12661.7|12632.7|12643.8|12614.8|0
1585605900000|2020-03-30 22:05:00|12655|12626|12663.5|12634.5|12668.6|12639.6|12650.4|12621.4|0
1585606200000|2020-03-30 22:10:00|12663|12634|12663.7|12634.7|12674|12645|12657.3|12628.3|0
1585606500000|2020-03-30 22:15:00|12662.8|12633.8|12660|12631|12667.3|12638.3|12658.2|12629.2|0
1585606800000|2020-03-30 22:20:00|12660.5|12631.5|12672.2|12643.2|12673.1|12644.1|12659.6|12630.6|0
1585607100000|2020-03-30 22:25:00|12672.7|12643.7|12684.5|12655.5|12685.4|12656.4|12668.1|12639.1|0
1585607400000|2020-03-30 22:30:00|12684.9|12655.9|12681.6|12652.6|12695.5|12666.5|12681.6|12652.6|0
1585607700000|2020-03-30 22:35:00|12680.2|12651.2|12684.8|12655.8|12688.4|12659.4|12677.1|12648.1|0
1585608000000|2020-03-30 22:40:00|12685.3|12656.3|12692.5|12663.5|12693.9|12664.9|12684.4|12655.4|0
1585608300000|2020-03-30 22:45:00|12692.1|12663.1|12685.3|12656.3|12693.9|12664.9|12683.4|12654.4|0
1585608600000|2020-03-30 22:50:00|12684.8|12655.8|12676.2|12647.2|12684.8|12655.8|12668.9|12639.9|0
1585608900000|2020-03-30 22:55:00|12677.1|12648.1|12672|12643|12677.5|12648.5|12664.7|12635.7|0
1585609200000|2020-03-30 23:00:00|12671.6|12642.6|12663.8|12634.8|12673.4|12644.4|12658.4|12629.4|0
1585609500000|2020-03-30 23:05:00|12663.4|12634.4|12658.6|12629.6|12665.2|12636.2|12651.6|12622.6|0
1585609800000|2020-03-30 23:10:00|12658.2|12629.2|12656.1|12627.1|12659.2|12630.2|12651.6|12622.6|0
1585610100000|2020-03-30 23:15:00|12657|12628|12654.3|12625.3|12660.7|12631.7|12652.5|12623.5|0
1585610400000|2020-03-30 23:20:00|12653.4|12624.4|12659.9|12630.9|12662.1|12633.1|12651.6|12622.6|0
1585610700000|2020-03-30 23:25:00|12657.6|12628.6|12661.4|12632.4|12661.7|12632.7|12656.7|12627.7|0
1585611000000|2020-03-30 23:30:00|12661.9|12632.9|12672.4|12643.4|12674.7|12645.7|12660.1|12631.1|0
1585611300000|2020-03-30 23:35:00|12672.9|12643.9|12680.1|12651.1|12687|12658|12672.4|12643.4|0
1585611600000|2020-03-30 23:40:00|12680.5|12651.5|12671.9|12642.9|12680.5|12651.5|12669.2|12640.2|0
1585611900000|2020-03-30 23:45:00|12672.8|12643.8|12666.5|12637.5|12672.8|12643.8|12659.2|12630.2|0
1585612200000|2020-03-30 23:50:00|12667.4|12638.4|12666.8|12637.8|12671.9|12642.9|12665|12636|0
1585612500000|2020-03-30 23:55:00|12667.7|12638.7|12672.5|12643.5|12674.1|12645.1|12666.8|12637.8|0
1585612800000|2020-03-31 00:00:00|12673|12644|12698.7|12669.7|12699.6|12670.6|12673|12644|0
1585613100000|2020-03-31 00:05:00|12697.3|12668.3|12691.1|12662.1|12703.4|12674.4|12687.3|12658.3|0
1585613400000|2020-03-31 00:10:00|12691.5|12662.5|12674.7|12645.7|12692|12663|12674.7|12645.7|0
1585613700000|2020-03-31 00:15:00|12675.2|12646.2|12690.2|12661.2|12690.8|12661.8|12667.8|12638.8|0
1585614000000|2020-03-31 00:20:00|12689.9|12660.9|12711.4|12682.4|12714|12685|12689.7|12660.7|0
1585614300000|2020-03-31 00:25:00|12711.9|12682.9|12700.6|12671.6|12715.1|12686.1|12677.9|12648.9|0
1585614600000|2020-03-31 00:30:00|12697.1|12668.1|12684|12655|12709.5|12680.5|12682.8|12653.8|0
1585614900000|2020-03-31 00:35:00|12684.4|12655.4|12683.8|12654.8|12691.3|12662.3|12679.4|12650.4|0
1585615200000|2020-03-31 00:40:00|12683.6|12654.6|12685.9|12656.9|12689.1|12660.1|12676.2|12647.2|0
1585615500000|2020-03-31 00:45:00|12682.4|12653.4|12673.2|12644.2|12684.4|12655.4|12671.8|12642.8|0
1585615800000|2020-03-31 00:50:00|12673.4|12644.4|12674.8|12645.8|12693.9|12664.9|12671.8|12642.8|0
1585616100000|2020-03-31 00:55:00|12672.4|12643.4|12670.8|12641.8|12688.5|12659.5|12667.3|12638.3|0
1585616400000|2020-03-31 01:00:00|12671.7|12642.7|12688.2|12673.2|12720.7|12705.7|12633.2|12618.2|4540
1585616700000|2020-03-31 01:05:00|12690.7|12675.7|12685.7|12670.7|12703.2|12688.2|12665.7|12650.7|1911
1585617000000|2020-03-31 01:10:00|12680.7|12665.7|12640.7|12625.7|12680.7|12665.7|12640.7|12625.7|2115
1585617300000|2020-03-31 01:15:00|12643.2|12628.2|12650.7|12635.7|12673.2|12658.2|12643.2|12628.2|2269
1585617600000|2020-03-31 01:20:00|12648.2|12633.2|12658.2|12643.2|12665.7|12650.7|12645.7|12630.7|2206
1585617900000|2020-03-31 01:25:00|12655.7|12640.7|12655.7|12640.7|12668.2|12653.2|12645.7|12630.7|3769
1585618200000|2020-03-31 01:30:00|12650.7|12635.7|12670.7|12655.7|12675.7|12660.7|12648.2|12633.2|10853
1585618500000|2020-03-31 01:35:00|12668.2|12653.2|12623.2|12608.2|12670.7|12655.7|12620.7|12605.7|4165
1585618800000|2020-03-31 01:40:00|12620.7|12605.7|12629.7|12616.7|12638.2|12623.2|12615.7|12600.7|4431
1585619100000|2020-03-31 01:45:00|12632.2|12619.2|12637.2|12624.2|12647.2|12634.2|12622.2|12609.2|2977
1585619400000|2020-03-31 01:50:00|12639.7|12626.7|12654.7|12641.7|12662.2|12649.2|12632.2|12619.2|3640
1585619700000|2020-03-31 01:55:00|12652.2|12639.2|12639.7|12626.7|12652.2|12639.2|12629.7|12616.7|2568
1585620000000|2020-03-31 02:00:00|12642.2|12629.2|12647.2|12634.2|12682.2|12669.2|12642.2|12629.2|3826
1585620300000|2020-03-31 02:05:00|12649.7|12636.7|12647.2|12634.2|12672.2|12659.2|12644.7|12631.7|1916
1585620600000|2020-03-31 02:10:00|12649.7|12636.7|12634.7|12621.7|12652.2|12639.2|12634.7|12621.7|2024
1585620900000|2020-03-31 02:15:00|12632.2|12619.2|12629.7|12616.7|12644.7|12631.7|12627.2|12614.2|1798
1585621200000|2020-03-31 02:20:00|12632.2|12619.2|12652.2|12639.2|12652.2|12639.2|12622.2|12609.2|2143
1585621500000|2020-03-31 02:25:00|12649.7|12636.7|12667.2|12654.2|12669.7|12656.7|12647.2|12634.2|2557
1585621800000|2020-03-31 02:30:00|12669.7|12656.7|12672.2|12659.2|12672.2|12659.2|12654.7|12641.7|1736
1585622100000|2020-03-31 02:35:00|12669.7|12656.7|12662.2|12649.2|12669.7|12656.7|12659.7|12646.7|3668
1585622400000|2020-03-31 02:40:00|12664.7|12651.7|12659.7|12646.7|12672.2|12659.2|12657.2|12644.2|2579
1585622700000|2020-03-31 02:45:00|12657.2|12644.2|12664.7|12651.7|12667.2|12654.2|12652.2|12639.2|1640
1585623000000|2020-03-31 02:50:00|12662.2|12649.2|12674.7|12661.7|12682.2|12669.2|12659.7|12646.7|1643
1585623300000|2020-03-31 02:55:00|12677.2|12664.2|12662.2|12649.2|12692.2|12679.2|12659.7|12646.7|2331
1585623600000|2020-03-31 03:00:00|12664.7|12651.7|12624.7|12611.7|12667.2|12654.2|12624.7|12611.7|3576
1585623900000|2020-03-31 03:05:00|12622.2|12609.2|12594.7|12581.7|12624.7|12611.7|12592.2|12579.2|4720
1585624200000|2020-03-31 03:10:00|12592.2|12579.2|12584.7|12571.7|12597.2|12584.2|12582.2|12569.2|3389
1585624500000|2020-03-31 03:15:00|12582.2|12569.2|12559.7|12546.7|12584.7|12571.7|12552.2|12539.2|4963
1585624800000|2020-03-31 03:20:00|12557.2|12544.2|12572.2|12559.2|12582.2|12569.2|12552.2|12539.2|1792
1585625100000|2020-03-31 03:25:00|12574.7|12561.7|12572.2|12559.2|12582.2|12569.2|12564.7|12551.7|1258
1585625400000|2020-03-31 03:30:00|12569.7|12556.7|12587.2|12574.2|12589.7|12576.7|12569.7|12556.7|759
1585625700000|2020-03-31 03:35:00|12584.7|12571.7|12582.2|12569.2|12589.7|12576.7|12579.7|12566.7|268
1585626000000|2020-03-31 03:40:00|12579.7|12566.7|12599.7|12586.7|12602.2|12589.2|12579.7|12566.7|548
1585626300000|2020-03-31 03:45:00|12597.2|12584.2|12592.2|12579.2|12597.2|12584.2|12584.7|12571.7|163
1585626600000|2020-03-31 03:50:00|12589.7|12576.7|12592.2|12579.2|12597.2|12584.2|12582.2|12569.2|244
1585626900000|2020-03-31 03:55:00|12589.7|12576.7|12584.7|12571.7|12589.7|12576.7|12577.2|12564.2|151
1585627200000|2020-03-31 04:00:00|12582.2|12569.2|12572.2|12559.2|12584.7|12571.7|12567.2|12554.2|309
1585627500000|2020-03-31 04:05:00|12574.7|12561.7|12582.2|12569.2|12582.2|12569.2|12569.7|12556.7|186
1585627800000|2020-03-31 04:10:00|12579.7|12566.7|12577.2|12564.2|12584.7|12571.7|12574.7|12561.7|224
1585628100000|2020-03-31 04:15:00|12574.7|12561.7|12574.7|12561.7|12582.2|12569.2|12572.2|12559.2|242
1585628400000|2020-03-31 04:20:00|12577.2|12564.2|12567.2|12554.2|12577.2|12564.2|12564.7|12551.7|276
1585628700000|2020-03-31 04:25:00|12564.7|12551.7|12572.2|12559.2|12574.7|12561.7|12564.7|12551.7|211
1585629000000|2020-03-31 04:30:00|12569.7|12556.7|12557.2|12544.2|12569.7|12556.7|12552.2|12539.2|474
1585629300000|2020-03-31 04:35:00|12554.7|12541.7|12542.2|12529.2|12554.7|12541.7|12534.7|12521.7|969
1585629600000|2020-03-31 04:40:00|12544.7|12531.7|12539.7|12526.7|12547.2|12534.2|12534.7|12521.7|387
1585629900000|2020-03-31 04:45:00|12542.2|12529.2|12564.7|12551.7|12569.7|12556.7|12539.7|12526.7|578
1585630200000|2020-03-31 04:50:00|12567.2|12554.2|12542.2|12529.2|12567.2|12554.2|12537.2|12524.2|844
1585630500000|2020-03-31 04:55:00|12539.7|12526.7|12549.7|12536.7|12549.7|12536.7|12537.2|12524.2|1832
1585630800000|2020-03-31 05:00:00|12552.2|12539.2|12532.2|12519.2|12552.2|12539.2|12517.2|12504.2|5744
1585631100000|2020-03-31 05:05:00|12529.7|12516.7|12557.2|12544.2|12562.2|12549.2|12529.7|12516.7|2935
1585631400000|2020-03-31 05:10:00|12554.7|12541.7|12562.2|12549.2|12564.7|12551.7|12539.7|12526.7|2725
1585631700000|2020-03-31 05:15:00|12559.7|12546.7|12549.7|12536.7|12559.7|12546.7|12534.7|12521.7|2479
1585632000000|2020-03-31 05:20:00|12552.2|12539.2|12567.2|12554.2|12574.7|12561.7|12552.2|12539.2|1990
1585632300000|2020-03-31 05:25:00|12569.7|12556.7|12579.7|12566.7|12587.2|12574.2|12564.7|12551.7|4118
1585632600000|2020-03-31 05:30:00|12582.2|12569.2|12572.2|12559.2|12584.7|12571.7|12564.7|12551.7|3434
1585632900000|2020-03-31 05:35:00|12569.7|12556.7|12567.2|12554.2|12577.2|12564.2|12557.2|12544.2|1683
1585633200000|2020-03-31 05:40:00|12564.7|12551.7|12572.2|12559.2|12584.7|12571.7|12564.7|12551.7|2756
1585633500000|2020-03-31 05:45:00|12574.7|12561.7|12567.2|12554.2|12584.7|12571.7|12567.2|12554.2|2254
1585633800000|2020-03-31 05:50:00|12564.7|12551.7|12527.2|12514.2|12567.2|12554.2|12519.7|12506.7|3231
1585634100000|2020-03-31 05:55:00|12529.7|12516.7|12534.7|12521.7|12552.2|12539.2|12527.2|12514.2|2089
1585634400000|2020-03-31 06:00:00|12537.2|12524.2|12502.2|12489.2|12537.2|12524.2|12499.7|12486.7|4356
1585634700000|2020-03-31 06:05:00|12499.7|12486.7|12499.7|12486.7|12512.2|12499.2|12477.2|12464.2|3537
1585635000000|2020-03-31 06:10:00|12497.2|12484.2|12502.2|12489.2|12512.2|12499.2|12492.2|12479.2|2294
1585635300000|2020-03-31 06:15:00|12499.7|12486.7|12537.2|12524.2|12537.2|12524.2|12492.2|12479.2|2585
1585635600000|2020-03-31 06:20:00|12534.7|12521.7|12522.2|12509.2|12544.7|12531.7|12519.7|12506.7|2326
1585635900000|2020-03-31 06:25:00|12519.7|12506.7|12527.2|12514.2|12534.7|12521.7|12517.2|12504.2|1470
1585636200000|2020-03-31 06:30:00|12529.7|12516.7|12552.2|12539.2|12559.7|12546.7|12529.7|12516.7|2451
1585636500000|2020-03-31 06:35:00|12554.7|12541.7|12524.7|12511.7|12554.7|12541.7|12524.7|12511.7|2202
1585636800000|2020-03-31 06:40:00|12527.2|12514.2|12517.2|12504.2|12527.2|12514.2|12499.7|12486.7|2071
1585637100000|2020-03-31 06:45:00|12514.7|12501.7|12519.7|12506.7|12527.2|12514.2|12514.7|12501.7|1294
1585637400000|2020-03-31 06:50:00|12517.2|12504.2|12504.7|12491.7|12527.2|12514.2|12499.7|12486.7|4613
1585637700000|2020-03-31 06:55:00|12502.2|12489.2|12487.2|12474.2|12504.7|12491.7|12479.7|12466.7|8098
1585638000000|2020-03-31 07:00:00|12484.7|12471.7|12512.2|12494.2|12522.2|12504.2|12484.7|12469.2|2507
1585638300000|2020-03-31 07:05:00|12514.7|12496.7|12527.2|12511.7|12534.7|12519.2|12512.2|12496.7|1071
1585638600000|2020-03-31 07:10:00|12529.7|12514.2|12547.2|12531.7|12549.7|12534.2|12527.2|12511.7|982
1585638900000|2020-03-31 07:15:00|12549.7|12534.2|12549.7|12531.7|12554.7|12539.2|12539.7|12524.2|694
1585639200000|2020-03-31 07:20:00|12552.2|12534.2|12557.2|12539.2|12564.7|12546.7|12552.2|12534.2|552
1585639500000|2020-03-31 07:25:00|12559.7|12541.7|12542.2|12526.7|12559.7|12544.2|12534.7|12516.7|462
1585639800000|2020-03-31 07:30:00|12539.7|12524.2|12537.2|12521.7|12544.7|12529.2|12524.7|12506.7|428
1585640100000|2020-03-31 07:35:00|12539.7|12519.2|12534.7|12519.2|12542.2|12526.7|12532.2|12514.2|530
1585640400000|2020-03-31 07:40:00|12532.2|12516.7|12539.7|12521.7|12542.2|12524.2|12527.2|12511.7|606
1585640700000|2020-03-31 07:45:00|12542.2|12524.2|12539.7|12524.2|12547.2|12531.7|12527.2|12511.7|703
1585641000000|2020-03-31 07:50:00|12542.2|12526.7|12532.2|12516.7|12542.2|12526.7|12529.7|12514.2|739
1585641300000|2020-03-31 07:55:00|12534.7|12514.2|12522.2|12506.7|12534.7|12516.7|12514.7|12499.2|1411
1585641600000|2020-03-31 08:00:00|12519.7|12504.2|12537.2|12521.7|12549.7|12534.2|12519.7|12504.2|1442
1585641900000|2020-03-31 08:05:00|12534.7|12519.2|12577.2|12561.7|12579.7|12564.2|12534.7|12519.2|1284
1585642200000|2020-03-31 08:10:00|12574.7|12559.2|12572.2|12554.2|12582.2|12566.7|12562.2|12544.2|1478
1585642500000|2020-03-31 08:15:00|12574.7|12556.7|12574.7|12559.2|12574.7|12559.2|12554.7|12539.2|1611
1585642800000|2020-03-31 08:20:00|12572.2|12556.7|12584.7|12569.2|12584.7|12569.2|12564.7|12546.7|958
1585643100000|2020-03-31 08:25:00|12582.2|12566.7|12597.2|12581.7|12607.2|12591.7|12579.7|12561.7|1736
1585643400000|2020-03-31 08:30:00|12606.2|12579.2|12601.5|12574.5|12608.4|12581.4|12593.5|12566.5|0
1585643700000|2020-03-31 08:35:00|12602|12575|12591.7|12564.7|12611|12584|12580.8|12553.8|79
1585644000000|2020-03-31 08:40:00|12591.4|12564.4|12591.4|12564.4|12611.5|12584.5|12591.2|12564.2|0
1585644300000|2020-03-31 08:45:00|12591.1|12564.1|12579.3|12552.3|12592.1|12565.1|12568.9|12541.9|0
1585644600000|2020-03-31 08:50:00|12580.8|12553.8|12586.8|12559.8|12600.8|12573.8|12580.4|12553.4|0
1585644900000|2020-03-31 08:55:00|12586.6|12559.6|12592.8|12565.8|12603.1|12576.1|12581.5|12554.5|0
1585645200000|2020-03-31 09:00:00|12595.1|12568.1|12589.7|12574.2|12604.7|12586.7|12577.2|12561.7|522
1585645500000|2020-03-31 09:05:00|12587.2|12571.7|12579.7|12561.7|12587.2|12571.7|12569.7|12551.7|526
1585645800000|2020-03-31 09:10:00|12577.2|12564.2|12582.2|12564.2|12584.7|12569.2|12572.2|12554.2|115
1585646100000|2020-03-31 09:15:00|12579.7|12566.7|12582.2|12566.7|12582.2|12566.7|12572.2|12556.7|90
1585646400000|2020-03-31 09:20:00|12584.7|12569.2|12584.7|12569.2|12587.2|12571.7|12577.2|12559.2|115
1585646700000|2020-03-31 09:25:00|12587.2|12571.7|12572.2|12554.2|12587.2|12571.7|12564.7|12549.2|323
1585647000000|2020-03-31 09:30:00|12569.7|12556.7|12569.7|12551.7|12584.7|12569.2|12564.7|12549.2|460
1585647300000|2020-03-31 09:35:00|12567.2|12554.2|12569.7|12554.2|12577.2|12561.7|12562.2|12546.7|200
1585647600000|2020-03-31 09:40:00|12572.2|12551.7|12549.7|12534.2|12574.7|12556.7|12549.7|12534.2|263
1585647900000|2020-03-31 09:45:00|12547.2|12531.7|12529.7|12514.2|12549.7|12534.2|12524.7|12509.2|337
1585648200000|2020-03-31 09:50:00|12527.2|12511.7|12532.2|12516.7|12532.2|12516.7|12519.7|12504.2|445
1585648500000|2020-03-31 09:55:00|12529.7|12514.2|12534.7|12519.2|12549.7|12534.2|12527.2|12509.2|374
1585648800000|2020-03-31 10:00:00|12537.2|12521.7|12519.7|12504.2|12537.2|12521.7|12517.2|12501.7|186
1585649100000|2020-03-31 10:05:00|12517.2|12501.7|12522.2|12506.7|12529.7|12514.2|12512.2|12496.7|391
1585649400000|2020-03-31 10:10:00|12519.7|12504.2|12532.2|12516.7|12532.2|12516.7|12512.2|12496.7|244
1585649700000|2020-03-31 10:15:00|12529.7|12514.2|12522.2|12506.7|12534.7|12519.2|12517.2|12501.7|789
1585650000000|2020-03-31 10:20:00|12519.7|12504.2|12514.7|12499.2|12527.2|12511.7|12507.2|12491.7|803
1585650300000|2020-03-31 10:25:00|12512.2|12496.7|12522.2|12506.7|12524.7|12506.7|12509.7|12494.2|460
1585650600000|2020-03-31 10:30:00|12519.7|12504.2|12539.7|12524.2|12539.7|12524.2|12517.2|12501.7|394
1585650900000|2020-03-31 10:35:00|12537.2|12521.7|12547.2|12531.7|12547.2|12531.7|12527.2|12511.7|685
1585651200000|2020-03-31 10:40:00|12549.7|12534.2|12564.7|12549.2|12569.7|12554.2|12544.7|12529.2|635
1585651500000|2020-03-31 10:45:00|12562.2|12546.7|12559.7|12544.2|12564.7|12549.2|12542.2|12524.2|210
1585651800000|2020-03-31 10:50:00|12557.2|12541.7|12554.7|12539.2|12559.7|12544.2|12552.2|12536.7|213
1585652100000|2020-03-31 10:55:00|12552.2|12536.7|12537.2|12519.2|12554.7|12539.2|12532.2|12514.2|891
1585652400000|2020-03-31 11:00:00|12534.7|12521.7|12529.7|12514.2|12542.2|12526.7|12527.2|12511.7|297
1585652700000|2020-03-31 11:05:00|12527.2|12511.7|12514.7|12499.2|12537.2|12521.7|12512.2|12496.7|389
1585653000000|2020-03-31 11:10:00|12517.2|12501.7|12517.2|12501.7|12519.7|12504.2|12489.7|12474.2|977
1585653300000|2020-03-31 11:15:00|12519.7|12504.2|12539.7|12521.7|12539.7|12524.2|12517.2|12501.7|228
1585653600000|2020-03-31 11:20:00|12537.2|12524.2|12529.7|12514.2|12542.2|12526.7|12524.7|12509.2|189
1585653900000|2020-03-31 11:25:00|12532.2|12511.7|12529.7|12514.2|12537.2|12521.7|12522.2|12504.2|153
1585654200000|2020-03-31 11:30:00|12532.2|12516.7|12544.7|12526.7|12544.7|12529.2|12527.2|12511.7|121
1585654500000|2020-03-31 11:35:00|12547.2|12529.2|12542.2|12526.7|12549.7|12534.2|12542.2|12526.7|160
1585654800000|2020-03-31 11:40:00|12539.7|12524.2|12519.7|12504.2|12547.2|12531.7|12519.7|12504.2|226
1585655100000|2020-03-31 11:45:00|12522.2|12506.7|12532.2|12516.7|12532.2|12516.7|12519.7|12504.2|149
1585655400000|2020-03-31 11:50:00|12529.7|12514.2|12534.7|12516.7|12539.7|12524.2|12529.7|12514.2|137
1585655700000|2020-03-31 11:55:00|12532.2|12514.2|12529.7|12511.7|12537.2|12521.7|12527.2|12511.7|106
1585656000000|2020-03-31 12:00:00|12527.2|12514.2|12514.7|12496.7|12532.2|12516.7|12504.7|12489.2|409
1585656300000|2020-03-31 12:05:00|12512.2|12499.2|12504.7|12489.2|12514.7|12499.2|12497.2|12481.7|143
1585656600000|2020-03-31 12:10:00|12502.2|12486.7|12502.2|12486.7|12517.2|12501.7|12502.2|12486.7|202
1585656900000|2020-03-31 12:15:00|12499.7|12484.2|12489.7|12474.2|12502.2|12486.7|12484.7|12469.2|267
1585657200000|2020-03-31 12:20:00|12492.2|12476.7|12502.2|12486.7|12504.7|12489.2|12482.2|12466.7|371
1585657500000|2020-03-31 12:25:00|12504.7|12489.2|12502.2|12484.2|12507.2|12491.7|12497.2|12479.2|310
1585657800000|2020-03-31 12:30:00|12499.7|12486.7|12524.7|12506.7|12529.7|12514.2|12499.7|12484.2|506
1585658100000|2020-03-31 12:35:00|12522.2|12509.2|12512.2|12496.7|12529.7|12514.2|12512.2|12496.7|161
1585658400000|2020-03-31 12:40:00|12514.7|12499.2|12527.2|12511.7|12527.2|12511.7|12512.2|12496.7|673
1585658700000|2020-03-31 12:45:00|12529.7|12514.2|12514.7|12496.7|12529.7|12514.2|12502.2|12486.7|559
1585659000000|2020-03-31 12:50:00|12512.2|12499.2|12524.7|12509.2|12529.7|12514.2|12512.2|12496.7|84
1585659300000|2020-03-31 12:55:00|12527.2|12506.7|12537.2|12521.7|12539.7|12521.7|12522.2|12506.7|166
1585659600000|2020-03-31 13:00:00|12534.7|12519.2|12539.7|12524.2|12544.7|12526.7|12534.7|12519.2|130
1585659900000|2020-03-31 13:05:00|12537.2|12521.7|12542.2|12524.2|12549.7|12534.2|12537.2|12521.7|357
1585660200000|2020-03-31 13:10:00|12544.7|12526.7|12527.2|12509.2|12547.2|12531.7|12524.7|12509.2|253
1585660500000|2020-03-31 13:15:00|12524.7|12511.7|12532.2|12514.2|12532.2|12516.7|12519.7|12504.2|249
1585660800000|2020-03-31 13:20:00|12529.7|12516.7|12539.7|12521.7|12549.7|12534.2|12529.7|12514.2|328
1585661100000|2020-03-31 13:25:00|12537.2|12524.2|12537.2|12521.7|12547.2|12529.2|12534.7|12519.2|165
1585661400000|2020-03-31 13:30:00|12534.7|12519.2|12569.7|12551.7|12584.7|12569.2|12534.7|12519.2|1531
1585661700000|2020-03-31 13:35:00|12572.2|12554.2|12564.7|12549.2|12587.2|12571.7|12557.2|12541.7|575
1585662000000|2020-03-31 13:40:00|12567.2|12551.7|12547.2|12531.7|12574.7|12559.2|12547.2|12531.7|941
1585662300000|2020-03-31 13:45:00|12544.7|12529.2|12517.2|12501.7|12549.7|12534.2|12514.7|12499.2|1303
1585662600000|2020-03-31 13:50:00|12519.7|12499.2|12507.2|12489.2|12529.7|12514.2|12502.2|12486.7|619
1585662900000|2020-03-31 13:55:00|12509.7|12491.7|12514.7|12499.2|12524.7|12509.2|12499.7|12484.2|887
1585663200000|2020-03-31 14:00:00|12517.2|12501.7|12544.7|12529.2|12547.2|12531.7|12514.7|12499.2|462
1585663500000|2020-03-31 14:05:00|12542.2|12526.7|12542.2|12526.7|12559.7|12544.2|12542.2|12526.7|533
1585663800000|2020-03-31 14:10:00|12544.7|12529.2|12574.7|12556.7|12574.7|12559.2|12544.7|12529.2|490
1585664100000|2020-03-31 14:15:00|12572.2|12559.2|12579.7|12564.2|12579.7|12564.2|12562.2|12546.7|689
1585664400000|2020-03-31 14:20:00|12582.2|12561.7|12572.2|12554.2|12587.2|12571.7|12569.7|12554.2|846
1585664700000|2020-03-31 14:25:00|12569.7|12556.7|12564.7|12549.2|12572.2|12556.7|12554.7|12539.2|557
1585665000000|2020-03-31 14:30:00|12567.2|12551.7|12564.7|12546.7|12579.7|12564.2|12559.7|12541.7|1439
1585665300000|2020-03-31 14:35:00|12562.2|12549.2|12569.7|12551.7|12574.7|12559.2|12559.7|12544.2|1056
1585665600000|2020-03-31 14:40:00|12572.2|12554.2|12554.7|12539.2|12579.7|12564.2|12554.7|12539.2|732
1585665900000|2020-03-31 14:45:00|12557.2|12541.7|12577.2|12559.2|12584.7|12566.7|12544.7|12529.2|985
1585666200000|2020-03-31 14:50:00|12574.7|12561.7|12574.7|12559.2|12592.2|12576.7|12567.2|12551.7|617
1585666500000|2020-03-31 14:55:00|12577.2|12561.7|12554.7|12539.2|12584.7|12569.2|12552.2|12536.7|430
1585666800000|2020-03-31 15:00:00|12552.2|12536.7|12534.7|12516.7|12557.2|12539.2|12527.2|12509.2|627
1585667100000|2020-03-31 15:05:00|12537.2|12519.2|12559.7|12541.7|12562.2|12546.7|12537.2|12516.7|297
1585667400000|2020-03-31 15:10:00|12562.2|12544.2|12554.7|12539.2|12569.7|12554.2|12547.2|12531.7|394
1585667700000|2020-03-31 15:15:00|12552.2|12536.7|12547.2|12531.7|12562.2|12546.7|12539.7|12524.2|388
1585668000000|2020-03-31 15:20:00|12549.7|12529.2|12542.2|12524.2|12557.2|12541.7|12529.7|12514.2|456
1585668300000|2020-03-31 15:25:00|12539.7|12526.7|12572.2|12556.7|12572.2|12556.7|12537.2|12519.2|430
1585668600000|2020-03-31 15:30:00|12569.7|12554.2|12564.7|12549.2|12577.2|12561.7|12552.2|12536.7|340
1585668900000|2020-03-31 15:35:00|12567.2|12551.7|12559.7|12544.2|12572.2|12556.7|12552.2|12536.7|201
1585669200000|2020-03-31 15:40:00|12562.2|12546.7|12574.7|12556.7|12579.7|12564.2|12562.2|12544.2|277
1585669500000|2020-03-31 15:45:00|12572.2|12554.2|12539.7|12524.2|12572.2|12556.7|12537.2|12521.7|329
1585669800000|2020-03-31 15:50:00|12542.2|12521.7|12529.7|12514.2|12552.2|12534.2|12529.7|12511.7|343
1585670100000|2020-03-31 15:55:00|12527.2|12511.7|12539.7|12521.7|12542.2|12526.7|12524.7|12509.2|170
1585670400000|2020-03-31 16:00:00|12537.2|12519.2|12524.7|12506.7|12539.7|12521.7|12522.2|12506.7|161
1585670700000|2020-03-31 16:05:00|12527.2|12509.2|12547.2|12531.7|12547.2|12531.7|12524.7|12506.7|100
1585671000000|2020-03-31 16:10:00|12544.7|12529.2|12532.2|12514.2|12547.2|12529.2|12532.2|12514.2|60
1585671300000|2020-03-31 16:15:00|12534.7|12516.7|12524.7|12509.2|12537.2|12521.7|12519.7|12501.7|130
1585671600000|2020-03-31 16:20:00|12527.2|12511.7|12514.7|12496.7|12529.7|12514.2|12512.2|12496.7|127
1585671900000|2020-03-31 16:25:00|12512.2|12494.2|12514.7|12499.2|12519.7|12501.7|12499.7|12484.2|379
1585672200000|2020-03-31 16:30:00|12517.2|12496.7|12502.2|12486.7|12517.2|12496.7|12494.7|12479.2|284
1585672500000|2020-03-31 16:35:00|12499.7|12484.2|12492.2|12476.7|12507.2|12491.7|12482.2|12466.7|276
1585672800000|2020-03-31 16:40:00|12494.7|12474.2|12504.7|12486.7|12512.2|12496.7|12492.2|12474.2|157
1585673100000|2020-03-31 16:45:00|12502.2|12489.2|12514.7|12499.2|12519.7|12501.7|12499.7|12481.7|315
1585673400000|2020-03-31 16:50:00|12512.2|12496.7|12532.2|12516.7|12534.7|12516.7|12509.7|12491.7|641
1585673700000|2020-03-31 16:55:00|12529.7|12514.2|12502.2|12486.7|12529.7|12516.7|12502.2|12484.2|142
1585674000000|2020-03-31 17:00:00|12504.7|12484.2|12497.2|12481.7|12514.7|12496.7|12497.2|12481.7|175
1585674300000|2020-03-31 17:05:00|12499.7|12484.2|12502.2|12486.7|12507.2|12491.7|12492.2|12476.7|224
1585674600000|2020-03-31 17:10:00|12504.7|12484.2|12497.2|12481.7|12507.2|12491.7|12492.2|12476.7|60
1585674900000|2020-03-31 17:15:00|12499.7|12479.2|12489.7|12474.2|12499.7|12484.2|12487.2|12471.7|289
1585675200000|2020-03-31 17:20:00|12487.2|12471.7|12474.7|12456.7|12492.2|12476.7|12469.7|12454.2|385
1585675500000|2020-03-31 17:25:00|12477.2|12459.2|12477.2|12461.7|12482.2|12464.2|12467.2|12449.2|211
1585675800000|2020-03-31 17:30:00|12479.7|12459.2|12479.7|12464.2|12487.2|12471.7|12462.2|12446.7|195
1585676100000|2020-03-31 17:35:00|12482.2|12461.7|12479.7|12461.7|12492.2|12476.7|12477.2|12459.2|365
1585676400000|2020-03-31 17:40:00|12482.2|12464.2|12469.7|12454.2|12482.2|12464.2|12467.2|12451.7|338
1585676700000|2020-03-31 17:45:00|12472.2|12456.7|12477.2|12461.7|12479.7|12464.2|12472.2|12454.2|167
1585677000000|2020-03-31 17:50:00|12479.7|12459.2|12472.2|12456.7|12479.7|12464.2|12467.2|12451.7|166
1585677300000|2020-03-31 17:55:00|12474.7|12454.2|12489.7|12471.7|12492.2|12476.7|12472.2|12454.2|192
1585677600000|2020-03-31 18:00:00|12492.2|12474.2|12487.2|12471.7|12494.7|12479.2|12484.7|12466.7|146
1585677900000|2020-03-31 18:05:00|12489.7|12474.2|12494.7|12479.2|12497.2|12481.7|12482.2|12466.7|88
1585678200000|2020-03-31 18:10:00|12497.2|12476.7|12482.2|12466.7|12497.2|12481.7|12482.2|12466.7|83
1585678500000|2020-03-31 18:15:00|12484.7|12469.2|12479.7|12464.2|12487.2|12471.7|12469.7|12454.2|73
1585678800000|2020-03-31 18:20:00|12477.2|12461.7|12487.2|12471.7|12494.7|12479.2|12477.2|12461.7|86
1585679100000|2020-03-31 18:25:00|12489.7|12469.2|12492.2|12476.7|12494.7|12479.2|12484.7|12469.2|75
1585679400000|2020-03-31 18:30:00|12489.7|12474.2|12494.7|12476.7|12494.7|12479.2|12484.7|12466.7|179
1585679700000|2020-03-31 18:35:00|12497.2|12479.2|12504.7|12486.7|12507.2|12491.7|12492.2|12476.7|114
1585680000000|2020-03-31 18:40:00|12502.2|12484.2|12493.5|12480.5|12504.7|12486.7|12493.5|12479.2|152
1585680300000|2020-03-31 18:45:00|12494.7|12481.7|12496|12483|12501|12488|12474.7|12461.7|297
1585680600000|2020-03-31 18:50:00|12497.2|12484.2|12501|12488|12508.5|12495.5|12496|12483|511
1585680900000|2020-03-31 18:55:00|12502.2|12489.2|12506|12493|12511|12498|12498.5|12485.5|289
1585681200000|2020-03-31 19:00:00|12507.2|12494.2|12497.2|12484.2|12513.5|12500.5|12496|12483|361
1585681500000|2020-03-31 19:05:00|12498.5|12485.5|12498.5|12485.5|12506|12493|12492.2|12479.2|630
1585681800000|2020-03-31 19:10:00|12497.2|12484.2|12476|12463|12497.2|12484.2|12471|12458|240
1585682100000|2020-03-31 19:15:00|12474.7|12461.7|12461|12448|12483.5|12470.5|12458.5|12445.5|329
1585682400000|2020-03-31 19:20:00|12462.2|12449.2|12452.2|12439.2|12463.5|12450.5|12448.5|12435.5|215
1585682700000|2020-03-31 19:25:00|12451|12438|12457.2|12444.2|12468.5|12455.5|12451|12438|171
1585683000000|2020-03-31 19:30:00|12458.5|12445.5|12476|12463|12478.5|12465.5|12458.5|12445.5|211
1585683300000|2020-03-31 19:35:00|12477.2|12464.2|12479.7|12466.7|12486|12473|12468.5|12455.5|256
1585683600000|2020-03-31 19:40:00|12478.5|12465.5|12479.7|12466.7|12486|12473|12468.5|12455.5|166
1585683900000|2020-03-31 19:45:00|12481|12468|12459.7|12446.7|12486|12473|12456|12443|190
1585684200000|2020-03-31 19:50:00|12461|12448|12479.7|12466.7|12483.5|12470.5|12459.7|12446.7|354
1585684500000|2020-03-31 19:55:00|12481|12468|12494.7|12481.7|12498.5|12485.5|12476|12463|401
1585684800000|2020-03-31 20:00:00|12497.2|12484.2|12483.5|12470.5|12497.2|12484.2|12478.5|12465.5|100
1585685100000|2020-03-31 20:05:00|12486|12473|12484.7|12471.7|12486|12473|12482.2|12469.2|24
1585685400000|2020-03-31 20:10:00|12483.5|12470.5|12472.2|12459.2|12486|12473|12469.7|12456.7|54
1585685700000|2020-03-31 20:15:00|12475|12448|12483.4|12456.4|12485.4|12458.4|12472.7|12445.7|13
1585686000000|2020-03-31 20:20:00|12483.5|12456.5|12488|12461|12488.4|12461.4|12481.5|12454.5|13
1585686300000|2020-03-31 20:25:00|12487.9|12460.9|12484.7|12457.7|12488|12461|12483.3|12456.3|9
1585686600000|2020-03-31 20:30:00|12484|12457|12462.1|12435.1|12484|12457|12462.1|12435.1|74
1585686900000|2020-03-31 20:35:00|12461.2|12434.2|12488.6|12461.6|12492.2|12465.2|12455.7|12428.7|35
1585687200000|2020-03-31 20:40:00|12489.5|12462.5|12489.7|12462.7|12501.6|12474.6|12488.6|12461.6|46
1585687500000|2020-03-31 20:45:00|12490.6|12463.6|12490.6|12463.6|12497|12470|12489.7|12462.7|53
1585687800000|2020-03-31 20:50:00|12491.5|12464.5|12487.9|12460.9|12493.3|12466.3|12481.5|12454.5|81
1585688100000|2020-03-31 20:55:00|12487|12460|12484.2|12457.2|12491.5|12464.5|12480.6|12453.6|36
1585688400000|2020-03-31 21:00:00|12484.5|12457.5|12485.6|12458.6|12488.8|12461.8|12482.9|12455.9|0
1585688700000|2020-03-31 21:05:00|12485.7|12458.7|12486.4|12459.4|12486.4|12459.4|12483.6|12456.6|2
1585689000000|2020-03-31 21:10:00|12486.5|12459.5|12489.6|12462.6|12489.9|12462.9|12486.5|12459.5|1
1585689300000|2020-03-31 21:15:00|12490|12463|12492.2|12465.2|12493.3|12466.3|12490|12463|0
1585689600000|2020-03-31 21:20:00|12491.8|12464.8|12493.3|12466.3|12493.4|12466.4|12491.3|12464.3|0
1585689900000|2020-03-31 21:25:00|12493|12466|12491.3|12464.3|12493.3|12466.3|12490.9|12463.9|0
1585690200000|2020-03-31 21:30:00|12492.1|12465.1|12492|12465|12493.2|12466.2|12491.5|12464.5|0
1585690500000|2020-03-31 21:35:00|12492.1|12465.1|12492.2|12465.2|12492.8|12465.8|12491.7|12464.7|0
1585690800000|2020-03-31 21:40:00|12492.1|12465.1|12492.1|12465.1|12492.6|12465.6|12491.7|12464.7|0
1585691100000|2020-03-31 21:45:00|12491.7|12464.7|12488.3|12461.3|12492.1|12465.1|12486.4|12459.4|0
1585691400000|2020-03-31 21:50:00|12487.9|12460.9|12493.2|12466.2|12495.5|12468.5|12486.7|12459.7|0
1585691700000|2020-03-31 21:55:00|12493.8|12466.8|12490.9|12463.9|12493.8|12466.8|12490.9|12463.9|0
1585692000000|2020-03-31 22:00:00|12489.4|12462.4|12454|12427|12489.4|12462.4|12451.6|12424.6|0
1585692300000|2020-03-31 22:05:00|12456.8|12429.8|12434|12407|12459.6|12432.6|12431.5|12404.5|0
1585692600000|2020-03-31 22:10:00|12434.5|12407.5|12428.9|12401.9|12440.9|12413.9|12424.9|12397.9|0
1585692900000|2020-03-31 22:15:00|12429.4|12402.4|12423.4|12396.4|12429.8|12402.8|12410.2|12383.2|0
1585693200000|2020-03-31 22:20:00|12424.4|12397.4|12427.1|12400.1|12427.1|12400.1|12414.3|12387.3|0
1585693500000|2020-03-31 22:25:00|12428|12401|12429.8|12402.8|12434.4|12407.4|12413.8|12386.8|0
1585693800000|2020-03-31 22:30:00|12430.3|12403.3|12401.4|12374.4|12430.3|12403.3|12395.1|12368.1|0
1585694100000|2020-03-31 22:35:00|12401.8|12374.8|12416.4|12389.4|12417.8|12390.8|12391|12364|0
1585694400000|2020-03-31 22:40:00|12416.9|12389.9|12410.5|12383.5|12417.8|12390.8|12401.8|12374.8|0
1585694700000|2020-03-31 22:45:00|12410.9|12383.9|12422.9|12395.9|12426.1|12399.1|12410.9|12383.9|0
1585695000000|2020-03-31 22:50:00|12422|12395|12416.3|12389.3|12424.7|12397.7|12413.5|12386.5|0
1585695300000|2020-03-31 22:55:00|12417.2|12390.2|12423.1|12396.1|12423.6|12396.6|12414.5|12387.5|0
1585695600000|2020-03-31 23:00:00|12423.6|12396.6|12435.5|12408.5|12439.2|12412.2|12423.6|12396.6|0
1585695900000|2020-03-31 23:05:00|12436|12409|12422.7|12395.7|12436.9|12409.9|12422.7|12395.7|0
1585696200000|2020-03-31 23:10:00|12423.7|12396.7|12411.8|12384.8|12425.5|12398.5|12408.6|12381.6|0
1585696500000|2020-03-31 23:15:00|12412.2|12385.2|12404.5|12377.5|12420.9|12393.9|12402.6|12375.6|0
1585696800000|2020-03-31 23:20:00|12405.4|12378.4|12404.8|12377.8|12405.4|12378.4|12396.9|12369.9|0
1585697100000|2020-03-31 23:25:00|12403.4|12376.4|12409.3|12382.3|12411.6|12384.6|12401|12374|0
1585697400000|2020-03-31 23:30:00|12411.1|12384.1|12403.7|12376.7|12413.7|12386.7|12403.7|12376.7|0
1585697700000|2020-03-31 23:35:00|12402.8|12375.8|12416.5|12389.5|12416.5|12389.5|12402.8|12375.8|0
1585698000000|2020-03-31 23:40:00|12416|12389|12414.9|12387.9|12418.3|12391.3|12410.8|12383.8|0
1585698300000|2020-03-31 23:45:00|12415.4|12388.4|12427|12400|12430|12403|12415.4|12388.4|0
1585698600000|2020-03-31 23:50:00|12425.6|12398.6|12413.3|12386.3|12427.9|12400.9|12408.2|12381.2|0
1585698900000|2020-03-31 23:55:00|12412.4|12385.4|12404.4|12377.4|12413.3|12386.3|12399.8|12372.8|0
1585699200000|2020-04-01 00:00:00|12403.4|12376.4|12389.4|12362.4|12409.8|12382.8|12384.2|12357.2|0
1585699500000|2020-04-01 00:05:00|12391.7|12364.7|12385.2|12358.2|12395.3|12368.3|12382.9|12355.9|0
1585699800000|2020-04-01 00:10:00|12385.7|12358.7|12379.8|12352.8|12388.4|12361.4|12373.9|12346.9|0
1585700100000|2020-04-01 00:15:00|12380.3|12353.3|12387.4|12360.4|12404.8|12377.8|12379.8|12352.8|0
1585700400000|2020-04-01 00:20:00|12388.5|12361.5|12406.2|12379.2|12409.9|12382.9|12388.5|12361.5|0
1585700700000|2020-04-01 00:25:00|12406.5|12379.5|12401.6|12374.6|12406.5|12379.5|12390.3|12363.3|0
1585701000000|2020-04-01 00:30:00|12399.3|12372.3|12420.6|12393.6|12426.9|12399.9|12398.4|12371.4|0
1585701300000|2020-04-01 00:35:00|12421.7|12394.7|12432.3|12405.3|12432.7|12405.7|12411.4|12384.4|0
1585701600000|2020-04-01 00:40:00|12432.7|12405.7|12425.1|12398.1|12439.2|12412.2|12418.9|12391.9|0
1585701900000|2020-04-01 00:45:00|12425.4|12398.4|12437.5|12410.5|12442.1|12415.1|12417.3|12390.3|0
1585702200000|2020-04-01 00:50:00|12438.7|12411.7|12459.5|12432.5|12459.7|12432.7|12433.2|12406.2|0
1585702500000|2020-04-01 00:55:00|12460|12433|12475.6|12448.6|12480.2|12453.2|12459.5|12432.5|0
1585702800000|2020-04-01 01:00:00|12475.4|12448.4|12490.3|12477.3|12507.8|12494.8|12475.4|12448.4|1688
1585703100000|2020-04-01 01:05:00|12487.8|12474.8|12500.3|12487.3|12510.3|12497.3|12487.8|12474.8|624
1585703400000|2020-04-01 01:10:00|12497.8|12484.8|12482.8|12469.8|12502.8|12489.8|12480.3|12467.3|993
1585703700000|2020-04-01 01:15:00|12485.3|12472.3|12465.3|12452.3|12490.3|12477.3|12452.8|12439.8|4411
1585704000000|2020-04-01 01:20:00|12467.8|12454.8|12475.3|12462.3|12492.8|12479.8|12452.8|12439.8|1644
1585704300000|2020-04-01 01:25:00|12477.8|12464.8|12520.3|12507.3|12540.3|12527.3|12477.8|12464.8|3664
1585704600000|2020-04-01 01:30:00|12522.8|12509.8|12555.3|12542.3|12557.8|12544.8|12505.3|12492.3|8350
1585704900000|2020-04-01 01:35:00|12557.8|12544.8|12577.8|12564.8|12587.8|12574.8|12555.3|12542.3|5245
1585705200000|2020-04-01 01:40:00|12580.3|12567.3|12547.8|12534.8|12580.3|12567.3|12545.3|12532.3|3455
1585705500000|2020-04-01 01:45:00|12550.3|12537.3|12587.8|12574.8|12592.8|12579.8|12547.8|12534.8|3117
1585705800000|2020-04-01 01:50:00|12590.3|12577.3|12617.8|12604.8|12620.3|12607.3|12580.3|12567.3|3652
1585706100000|2020-04-01 01:55:00|12615.3|12602.3|12630.3|12617.3|12632.8|12619.8|12610.3|12597.3|4707
1585706400000|2020-04-01 02:00:00|12632.8|12619.8|12617.8|12604.8|12642.8|12629.8|12602.8|12589.8|2708
1585706700000|2020-04-01 02:05:00|12620.3|12607.3|12630.3|12617.3|12640.3|12627.3|12605.3|12592.3|1834
1585707000000|2020-04-01 02:10:00|12627.8|12614.8|12607.8|12594.8|12635.3|12622.3|12607.8|12594.8|1615
1585707300000|2020-04-01 02:15:00|12610.3|12597.3|12600.3|12587.3|12630.3|12617.3|12597.8|12584.8|1392
1585707600000|2020-04-01 02:20:00|12602.8|12589.8|12602.8|12589.8|12620.3|12607.3|12597.8|12584.8|1254
1585707900000|2020-04-01 02:25:00|12605.3|12592.3|12612.8|12599.8|12617.8|12604.8|12602.8|12589.8|745
1585708200000|2020-04-01 02:30:00|12610.3|12597.3|12600.3|12587.3|12630.3|12617.3|12597.8|12584.8|1376
1585708500000|2020-04-01 02:35:00|12602.8|12589.8|12615.3|12602.3|12617.8|12604.8|12592.8|12579.8|1585
1585708800000|2020-04-01 02:40:00|12617.8|12604.8|12667.8|12654.8|12677.8|12664.8|12617.8|12604.8|3534
1585709100000|2020-04-01 02:45:00|12670.3|12657.3|12692.8|12679.8|12697.8|12684.8|12657.8|12644.8|2880
1585709400000|2020-04-01 02:50:00|12695.3|12682.3|12702.8|12689.8|12715.3|12702.3|12687.8|12674.8|3651
1585709700000|2020-04-01 02:55:00|12700.3|12687.3|12700.3|12687.3|12717.8|12704.8|12685.3|12672.3|3255
1585710000000|2020-04-01 03:00:00|12702.8|12689.8|12680.3|12667.3|12702.8|12689.8|12672.8|12659.8|2281
1585710300000|2020-04-01 03:05:00|12682.8|12669.8|12680.3|12667.3|12695.3|12682.3|12677.8|12664.8|1737
1585710600000|2020-04-01 03:10:00|12677.8|12664.8|12702.8|12689.8|12712.8|12699.8|12677.8|12664.8|3743
1585710900000|2020-04-01 03:15:00|12705.3|12692.3|12687.8|12674.8|12715.3|12702.3|12687.8|12674.8|4953
1585711200000|2020-04-01 03:20:00|12690.3|12677.3|12632.8|12619.8|12690.3|12677.3|12617.8|12604.8|7177
1585711500000|2020-04-01 03:25:00|12630.3|12617.3|12622.8|12609.8|12637.8|12624.8|12615.3|12602.3|2403
1585711800000|2020-04-01 03:30:00|12625.3|12612.3|12632.8|12619.8|12642.8|12629.8|12620.3|12607.3|607
1585712100000|2020-04-01 03:35:00|12630.3|12617.3|12632.8|12619.8|12635.3|12622.3|12625.3|12612.3|142
1585712400000|2020-04-01 03:40:00|12630.3|12617.3|12632.8|12619.8|12640.3|12627.3|12630.3|12617.3|154
1585712700000|2020-04-01 03:45:00|12635.3|12622.3|12635.3|12622.3|12642.8|12629.8|12630.3|12617.3|320
1585713000000|2020-04-01 03:50:00|12637.8|12624.8|12632.8|12619.8|12642.8|12629.8|12627.8|12614.8|516
1585713300000|2020-04-01 03:55:00|12635.3|12622.3|12620.3|12607.3|12635.3|12622.3|12615.3|12602.3|713
1585713600000|2020-04-01 04:00:00|12617.8|12604.8|12612.8|12599.8|12627.8|12614.8|12612.8|12599.8|295
1585713900000|2020-04-01 04:05:00|12610.3|12597.3|12607.8|12594.8|12612.8|12599.8|12607.8|12594.8|263
1585714200000|2020-04-01 04:10:00|12610.3|12597.3|12602.8|12589.8|12612.8|12599.8|12600.3|12587.3|681
1585714500000|2020-04-01 04:15:00|12600.3|12587.3|12597.8|12584.8|12605.3|12592.3|12597.8|12584.8|586
1585714800000|2020-04-01 04:20:00|12602.8|12589.8|12595.3|12582.3|12602.8|12589.8|12595.3|12582.3|294
1585715100000|2020-04-01 04:25:00|12592.8|12579.8|12602.8|12589.8|12605.3|12592.3|12590.3|12577.3|323
1585715400000|2020-04-01 04:30:00|12600.3|12587.3|12605.3|12592.3|12605.3|12592.3|12597.8|12584.8|90
1585715700000|2020-04-01 04:35:00|12607.8|12594.8|12602.8|12589.8|12610.3|12597.3|12602.8|12589.8|182
1585716000000|2020-04-01 04:40:00|12600.3|12587.3|12610.3|12597.3|12610.3|12597.3|12600.3|12587.3|217
1585716300000|2020-04-01 04:45:00|12605.3|12592.3|12607.8|12594.8|12607.8|12594.8|12602.8|12589.8|74
1585716600000|2020-04-01 04:50:00|12610.3|12597.3|12617.8|12604.8|12617.8|12604.8|12607.8|12594.8|231
1585716900000|2020-04-01 04:55:00|12620.3|12607.3|12617.8|12604.8|12625.3|12612.3|12615.3|12602.3|485
1585717200000|2020-04-01 05:00:00|12620.3|12607.3|12650.3|12637.3|12650.3|12637.3|12600.3|12587.3|3199
1585717500000|2020-04-01 05:05:00|12647.8|12634.8|12620.3|12607.3|12652.8|12639.8|12620.3|12607.3|1767
1585717800000|2020-04-01 05:10:00|12617.8|12604.8|12610.3|12597.3|12625.3|12612.3|12610.3|12597.3|1742
1585718100000|2020-04-01 05:15:00|12612.8|12599.8|12645.3|12632.3|12647.8|12634.8|12607.8|12594.8|1109
1585718400000|2020-04-01 05:20:00|12642.8|12629.8|12630.3|12617.3|12645.3|12632.3|12627.8|12614.8|990
1585718700000|2020-04-01 05:25:00|12627.8|12614.8|12605.3|12592.3|12635.3|12622.3|12602.8|12589.8|2381
1585719000000|2020-04-01 05:30:00|12607.8|12594.8|12585.3|12572.3|12615.3|12602.3|12582.8|12569.8|4253
1585719300000|2020-04-01 05:35:00|12582.8|12569.8|12565.3|12552.3|12600.3|12587.3|12565.3|12552.3|3552
1585719600000|2020-04-01 05:40:00|12562.8|12549.8|12560.3|12547.3|12570.3|12557.3|12550.3|12537.3|4438
1585719900000|2020-04-01 05:45:00|12557.8|12544.8|12535.3|12522.3|12562.8|12549.8|12535.3|12522.3|2778
1585720200000|2020-04-01 05:50:00|12537.8|12524.8|12532.8|12519.8|12542.8|12529.8|12525.3|12512.3|3670
1585720500000|2020-04-01 05:55:00|12530.3|12517.3|12537.8|12524.8|12547.8|12534.8|12520.3|12507.3|2579
1585720800000|2020-04-01 06:00:00|12535.3|12522.3|12540.3|12527.3|12540.3|12527.3|12525.3|12512.3|1616
1585721100000|2020-04-01 06:05:00|12537.8|12524.8|12497.8|12484.8|12540.3|12527.3|12490.3|12477.3|3713
1585721400000|2020-04-01 06:10:00|12495.3|12482.3|12472.8|12459.8|12502.8|12489.8|12465.3|12452.3|4173
1585721700000|2020-04-01 06:15:00|12470.3|12457.3|12475.3|12462.3|12490.3|12477.3|12460.3|12447.3|3164
1585722000000|2020-04-01 06:20:00|12472.8|12459.8|12480.3|12467.3|12490.3|12477.3|12467.8|12454.8|2153
1585722300000|2020-04-01 06:25:00|12482.8|12469.8|12485.3|12472.3|12502.8|12489.8|12480.3|12467.3|2533
1585722600000|2020-04-01 06:30:00|12482.8|12469.8|12477.8|12464.8|12487.8|12474.8|12467.8|12454.8|3144
1585722900000|2020-04-01 06:35:00|12480.3|12467.3|12487.8|12474.8|12497.8|12484.8|12480.3|12467.3|2245
1585723200000|2020-04-01 06:40:00|12490.3|12477.3|12490.3|12477.3|12497.8|12484.8|12470.3|12457.3|3214
1585723500000|2020-04-01 06:45:00|12487.8|12474.8|12465.3|12452.3|12495.3|12482.3|12462.8|12449.8|3347
1585723800000|2020-04-01 06:50:00|12467.8|12454.8|12465.3|12452.3|12477.8|12464.8|12462.8|12449.8|4269
1585724100000|2020-04-01 06:55:00|12467.8|12454.8|12475.3|12462.3|12482.8|12469.8|12457.8|12444.8|4942
1585724400000|2020-04-01 07:00:00|12480.3|12464.8|12492.8|12474.8|12492.8|12477.3|12475.3|12459.8|2953
1585724700000|2020-04-01 07:05:00|12490.3|12477.3|12492.8|12477.3|12507.8|12492.3|12485.3|12469.8|1454
1585725000000|2020-04-01 07:10:00|12495.3|12474.8|12510.3|12492.3|12512.8|12497.3|12482.8|12467.3|1249
1585725300000|2020-04-01 07:15:00|12512.8|12494.8|12515.3|12499.8|12517.8|12502.3|12500.3|12482.3|766
1585725600000|2020-04-01 07:20:00|12517.8|12502.3|12477.8|12462.3|12520.3|12504.8|12477.8|12462.3|1016
1585725900000|2020-04-01 07:25:00|12480.3|12464.8|12480.3|12464.8|12490.3|12474.8|12472.8|12457.3|419
1585726200000|2020-04-01 07:30:00|12482.8|12462.3|12472.8|12454.8|12495.3|12479.8|12467.8|12452.3|984
1585726500000|2020-04-01 07:35:00|12470.3|12457.3|12492.8|12477.3|12492.8|12477.3|12465.3|12449.8|902
1585726800000|2020-04-01 07:40:00|12490.3|12474.8|12512.8|12497.3|12512.8|12497.3|12485.3|12469.8|991
1585727100000|2020-04-01 07:45:00|12510.3|12494.8|12492.8|12477.3|12515.3|12499.8|12492.8|12477.3|547
1585727400000|2020-04-01 07:50:00|12495.3|12484.8|12520.3|12504.8|12530.3|12512.3|12495.3|12484.8|1537
1585727700000|2020-04-01 07:55:00|12522.8|12502.3|12517.8|12499.8|12527.8|12512.3|12512.8|12497.3|1504
1585728000000|2020-04-01 08:00:00|12515.3|12502.3|12505.3|12489.8|12527.8|12509.8|12500.3|12484.8|811
1585728300000|2020-04-01 08:05:00|12507.8|12487.3|12515.3|12499.8|12520.3|12504.8|12502.8|12487.3|617
1585728600000|2020-04-01 08:10:00|12512.8|12497.3|12515.3|12497.3|12525.3|12509.8|12512.8|12494.8|699
1585728900000|2020-04-01 08:15:00|12512.8|12494.8|12510.3|12492.3|12515.3|12497.3|12507.8|12492.3|453
1585729200000|2020-04-01 08:20:00|12507.8|12494.8|12507.8|12489.8|12520.3|12502.3|12495.3|12479.8|811
1585729500000|2020-04-01 08:25:00|12505.3|12492.3|12502.8|12487.3|12507.8|12492.3|12492.8|12477.3|1087
1585729800000|2020-04-01 08:30:00|12509.4|12482.4|12508.2|12481.2|12517.9|12490.9|12493.3|12466.3|4
1585730100000|2020-04-01 08:35:00|12508|12481|12476.9|12449.9|12523.5|12496.5|12475.5|12448.5|421
1585730400000|2020-04-01 08:40:00|12477.2|12450.2|12478.5|12451.5|12481.4|12454.4|12455.9|12428.9|0
1585730700000|2020-04-01 08:45:00|12477.8|12450.8|12511.5|12484.5|12511.9|12484.9|12477.6|12450.6|0
1585731000000|2020-04-01 08:50:00|12511.2|12484.2|12480.8|12453.8|12511.9|12484.9|12475.8|12448.8|0
1585731300000|2020-04-01 08:55:00|12481|12454|12507.9|12480.9|12513.6|12486.6|12480.8|12453.8|0
1585731600000|2020-04-01 09:00:00|12505.6|12478.6|12510.3|12492.3|12520.3|12504.8|12495.3|12478.6|306
1585731900000|2020-04-01 09:05:00|12507.8|12489.8|12530.3|12514.8|12530.3|12514.8|12505.3|12489.8|339
1585732200000|2020-04-01 09:10:00|12532.8|12517.3|12525.3|12509.8|12540.3|12524.8|12525.3|12507.3|242
1585732500000|2020-04-01 09:15:00|12527.8|12512.3|12522.8|12504.8|12527.8|12512.3|12512.8|12497.3|497
1585732800000|2020-04-01 09:20:00|12520.3|12507.3|12530.3|12512.3|12530.3|12514.8|12507.8|12492.3|347
1585733100000|2020-04-01 09:25:00|12527.8|12509.8|12545.3|12527.3|12545.3|12529.8|12525.3|12509.8|301
1585733400000|2020-04-01 09:30:00|12542.8|12529.8|12537.8|12522.3|12545.3|12529.8|12530.3|12512.3|288
1585733700000|2020-04-01 09:35:00|12540.3|12524.8|12530.3|12514.8|12545.3|12529.8|12530.3|12514.8|661
1585734000000|2020-04-01 09:40:00|12527.8|12512.3|12542.8|12524.8|12547.8|12529.8|12522.8|12507.3|368
1585734300000|2020-04-01 09:45:00|12540.3|12522.3|12537.8|12522.3|12545.3|12529.8|12535.3|12519.8|123
1585734600000|2020-04-01 09:50:00|12540.3|12524.8|12540.3|12522.3|12545.3|12529.8|12537.8|12522.3|154
1585734900000|2020-04-01 09:55:00|12537.8|12524.8|12535.3|12517.3|12542.8|12524.8|12532.8|12517.3|85
1585735200000|2020-04-01 10:00:00|12532.8|12519.8|12540.3|12522.3|12542.8|12527.3|12532.8|12517.3|147
1585735500000|2020-04-01 10:05:00|12537.8|12524.8|12532.8|12514.8|12540.3|12524.8|12530.3|12514.8|109
1585735800000|2020-04-01 10:10:00|12530.3|12517.3|12520.3|12504.8|12532.8|12517.3|12517.8|12502.3|87
1585736100000|2020-04-01 10:15:00|12517.8|12502.3|12532.8|12514.8|12532.8|12517.3|12517.8|12502.3|41
1585736400000|2020-04-01 10:20:00|12530.3|12517.3|12522.8|12507.3|12532.8|12517.3|12517.8|12499.8|116
1585736700000|2020-04-01 10:25:00|12520.3|12504.8|12530.3|12514.8|12532.8|12517.3|12520.3|12504.8|145
1585737000000|2020-04-01 10:30:00|12532.8|12512.3|12527.8|12512.3|12535.3|12519.8|12527.8|12512.3|91
1585737300000|2020-04-01 10:35:00|12530.3|12514.8|12527.8|12509.8|12532.8|12517.3|12522.8|12507.3|87
1585737600000|2020-04-01 10:40:00|12525.3|12512.3|12510.3|12494.8|12525.3|12512.3|12507.8|12492.3|181
1585737900000|2020-04-01 10:45:00|12507.8|12492.3|12512.8|12497.3|12515.3|12499.8|12507.8|12492.3|66
1585738200000|2020-04-01 10:50:00|12515.3|12494.8|12502.8|12487.3|12517.8|12499.8|12502.8|12487.3|258
1585738500000|2020-04-01 10:55:00|12505.3|12489.8|12507.8|12492.3|12512.8|12497.3|12500.3|12484.8|166
1585738800000|2020-04-01 11:00:00|12510.3|12494.8|12497.8|12482.3|12515.3|12497.3|12492.8|12477.3|287
1585739100000|2020-04-01 11:05:00|12495.3|12479.8|12482.8|12467.3|12505.3|12487.3|12482.8|12467.3|284
1585739400000|2020-04-01 11:10:00|12485.3|12469.8|12477.8|12462.3|12485.3|12469.8|12465.3|12449.8|833
1585739700000|2020-04-01 11:15:00|12480.3|12459.8|12482.8|12467.3|12487.8|12472.3|12475.3|12459.8|408
1585740000000|2020-04-01 11:20:00|12480.3|12464.8|12487.8|12469.8|12492.8|12477.3|12475.3|12459.8|141
1585740300000|2020-04-01 11:25:00|12490.3|12472.3|12500.3|12482.3|12500.3|12484.8|12487.8|12472.3|108
1585740600000|2020-04-01 11:30:00|12497.8|12484.8|12505.3|12487.3|12510.3|12494.8|12497.8|12479.8|113
1585740900000|2020-04-01 11:35:00|12507.8|12489.8|12517.8|12502.3|12520.3|12504.8|12502.8|12487.3|127
1585741200000|2020-04-01 11:40:00|12520.3|12499.8|12505.3|12489.8|12520.3|12499.8|12505.3|12487.3|117
1585741500000|2020-04-01 11:45:00|12507.8|12492.3|12495.3|12479.8|12507.8|12492.3|12492.8|12477.3|119
1585741800000|2020-04-01 11:50:00|12492.8|12477.3|12495.3|12479.8|12502.8|12487.3|12490.3|12474.8|93
1585742100000|2020-04-01 11:55:00|12497.8|12482.3|12495.3|12479.8|12497.8|12482.3|12492.8|12477.3|90
1585742400000|2020-04-01 12:00:00|12492.8|12477.3|12472.8|12457.3|12495.3|12477.3|12472.8|12457.3|183
1585742700000|2020-04-01 12:05:00|12475.3|12459.8|12475.3|12459.8|12477.8|12462.3|12470.3|12454.8|357
1585743000000|2020-04-01 12:10:00|12477.8|12462.3|12475.3|12457.3|12480.3|12464.8|12470.3|12454.8|364
1585743300000|2020-04-01 12:15:00|12477.8|12459.8|12495.3|12479.8|12500.3|12482.3|12475.3|12457.3|387
1585743600000|2020-04-01 12:20:00|12492.8|12477.3|12482.8|12464.8|12500.3|12484.8|12475.3|12459.8|194
1585743900000|2020-04-01 12:25:00|12480.3|12467.3|12482.8|12464.8|12490.3|12474.8|12477.8|12462.3|320
1585744200000|2020-04-01 12:30:00|12480.3|12462.3|12490.3|12472.3|12490.3|12474.8|12477.8|12462.3|184
1585744500000|2020-04-01 12:35:00|12487.8|12474.8|12487.8|12472.3|12497.8|12482.3|12487.8|12472.3|76
1585744800000|2020-04-01 12:40:00|12490.3|12474.8|12500.3|12484.8|12500.3|12484.8|12490.3|12474.8|103
1585745100000|2020-04-01 12:45:00|12502.8|12487.3|12495.3|12479.8|12510.3|12494.8|12495.3|12479.8|102
1585745400000|2020-04-01 12:50:00|12497.8|12482.3|12495.3|12479.8|12502.8|12487.3|12495.3|12477.3|118
1585745700000|2020-04-01 12:55:00|12497.8|12482.3|12490.3|12474.8|12497.8|12482.3|12487.8|12469.8|212
1585746000000|2020-04-01 13:00:00|12492.8|12472.3|12495.3|12479.8|12495.3|12479.8|12485.3|12469.8|99
1585746300000|2020-04-01 13:05:00|12492.8|12477.3|12507.8|12489.8|12510.3|12492.3|12492.8|12477.3|113
1585746600000|2020-04-01 13:10:00|12505.3|12492.3|12507.8|12492.3|12510.3|12492.3|12487.8|12472.3|401
1585746900000|2020-04-01 13:15:00|12510.3|12494.8|12487.8|12472.3|12510.3|12494.8|12482.8|12467.3|281
1585747200000|2020-04-01 13:20:00|12485.3|12469.8|12477.8|12462.3|12487.8|12472.3|12477.8|12459.8|257
1585747500000|2020-04-01 13:25:00|12475.3|12459.8|12482.8|12467.3|12485.3|12469.8|12475.3|12459.8|265
1585747800000|2020-04-01 13:30:00|12485.3|12469.8|12485.3|12469.8|12507.8|12492.3|12477.8|12462.3|735
1585748100000|2020-04-01 13:35:00|12482.8|12467.3|12490.3|12474.8|12510.3|12494.8|12467.8|12449.8|927
1585748400000|2020-04-01 13:40:00|12492.8|12477.3|12497.8|12479.8|12507.8|12492.3|12482.8|12467.3|337
1585748700000|2020-04-01 13:45:00|12495.3|12482.3|12492.8|12474.8|12500.3|12484.8|12482.8|12467.3|289
1585749000000|2020-04-01 13:50:00|12490.3|12472.3|12482.8|12467.3|12497.8|12482.3|12475.3|12459.8|600
1585749300000|2020-04-01 13:55:00|12480.3|12464.8|12470.3|12454.8|12482.8|12467.3|12467.8|12452.3|618
1585749600000|2020-04-01 14:00:00|12472.8|12457.3|12465.3|12449.8|12480.3|12464.8|12465.3|12449.8|371
1585749900000|2020-04-01 14:05:00|12462.8|12447.3|12475.3|12459.8|12480.3|12464.8|12460.3|12444.8|345
1585750200000|2020-04-01 14:10:00|12477.8|12462.3|12475.3|12457.3|12485.3|12469.8|12470.3|12454.8|328
1585750500000|2020-04-01 14:15:00|12477.8|12459.8|12482.8|12467.3|12497.8|12482.3|12475.3|12457.3|459
1585750800000|2020-04-01 14:20:00|12485.3|12469.8|12465.3|12449.8|12502.8|12487.3|12462.8|12447.3|870
1585751100000|2020-04-01 14:25:00|12467.8|12452.3|12472.8|12454.8|12477.8|12459.8|12465.3|12449.8|111
1585751400000|2020-04-01 14:30:00|12470.3|12457.3|12477.8|12462.3|12490.3|12472.3|12462.8|12447.3|234
1585751700000|2020-04-01 14:35:00|12475.3|12459.8|12480.3|12464.8|12490.3|12474.8|12475.3|12457.3|263
1585752000000|2020-04-01 14:40:00|12482.8|12467.3|12467.8|12449.8|12485.3|12469.8|12465.3|12449.8|250
1585752300000|2020-04-01 14:45:00|12470.3|12452.3|12492.8|12477.3|12500.3|12484.8|12465.3|12449.8|265
1585752600000|2020-04-01 14:50:00|12495.3|12479.8|12490.3|12472.3|12495.3|12479.8|12482.8|12467.3|256
1585752900000|2020-04-01 14:55:00|12487.8|12469.8|12475.3|12459.8|12487.8|12472.3|12475.3|12457.3|216
1585753200000|2020-04-01 15:00:00|12477.8|12462.3|12490.3|12474.8|12490.3|12474.8|12475.3|12459.8|120
1585753500000|2020-04-01 15:05:00|12487.8|12472.3|12492.8|12477.3|12495.3|12479.8|12485.3|12469.8|89
1585753800000|2020-04-01 15:10:00|12490.3|12474.8|12492.8|12474.8|12500.3|12484.8|12487.8|12472.3|109
1585754100000|2020-04-01 15:15:00|12490.3|12477.3|12490.3|12472.3|12497.8|12482.3|12482.8|12467.3|349
1585754400000|2020-04-01 15:20:00|12487.8|12474.8|12445.3|12429.8|12495.3|12477.3|12445.3|12427.3|1132
1585754700000|2020-04-01 15:25:00|12447.8|12427.3|12425.3|12409.8|12457.8|12442.3|12422.8|12407.3|732
1585755000000|2020-04-01 15:30:00|12427.8|12407.3|12420.3|12404.8|12440.3|12424.8|12417.8|12399.8|505
1585755300000|2020-04-01 15:35:00|12422.8|12402.3|12407.8|12392.3|12427.8|12412.3|12407.8|12392.3|371
1585755600000|2020-04-01 15:40:00|12410.3|12394.8|12392.8|12377.3|12410.3|12394.8|12385.3|12369.8|788
1585755900000|2020-04-01 15:45:00|12395.3|12379.8|12387.8|12369.8|12397.8|12382.3|12372.8|12357.3|305
1585756200000|2020-04-01 15:50:00|12385.3|12372.3|12380.3|12362.3|12387.8|12372.3|12375.3|12359.8|559
1585756500000|2020-04-01 15:55:00|12377.8|12364.8|12375.3|12359.8|12392.8|12377.3|12375.3|12359.8|214
1585756800000|2020-04-01 16:00:00|12372.8|12357.3|12365.3|12349.8|12377.8|12362.3|12362.8|12347.3|279
1585757100000|2020-04-01 16:05:00|12367.8|12352.3|12367.8|12352.3|12375.3|12359.8|12365.3|12349.8|75
1585757400000|2020-04-01 16:10:00|12370.3|12354.8|12382.8|12364.8|12382.8|12364.8|12365.3|12349.8|156
1585757700000|2020-04-01 16:15:00|12380.3|12367.3|12360.3|12344.8|12385.3|12369.8|12360.3|12344.8|152
1585758000000|2020-04-01 16:20:00|12362.8|12347.3|12362.8|12347.3|12370.3|12354.8|12360.3|12342.3|67
1585758300000|2020-04-01 16:25:00|12360.3|12344.8|12350.3|12332.3|12367.8|12349.8|12347.8|12332.3|468
1585758600000|2020-04-01 16:30:00|12352.8|12334.8|12345.3|12329.8|12355.3|12339.8|12340.3|12324.8|503
1585758900000|2020-04-01 16:35:00|12342.8|12327.3|12332.8|12317.3|12345.3|12329.8|12327.8|12312.3|239
1585759200000|2020-04-01 16:40:00|12335.3|12319.8|12340.3|12322.3|12340.3|12324.8|12327.8|12312.3|517
1585759500000|2020-04-01 16:45:00|12337.8|12319.8|12327.8|12312.3|12345.3|12329.8|12327.8|12312.3|205
1585759800000|2020-04-01 16:50:00|12330.3|12314.8|12345.3|12329.8|12347.8|12332.3|12327.8|12312.3|199
1585760100000|2020-04-01 16:55:00|12342.8|12327.3|12330.3|12314.8|12345.3|12329.8|12325.3|12307.3|326
1585760400000|2020-04-01 17:00:00|12327.8|12312.3|12350.3|12334.8|12355.3|12339.8|12325.3|12309.8|199
1585760700000|2020-04-01 17:05:00|12347.8|12332.3|12340.3|12324.8|12350.3|12334.8|12332.8|12317.3|181
1585761000000|2020-04-01 17:10:00|12337.8|12322.3|12332.8|12317.3|12340.3|12324.8|12332.8|12317.3|44
1585761300000|2020-04-01 17:15:00|12330.3|12314.8|12330.3|12314.8|12337.8|12322.3|12325.3|12309.8|178
1585761600000|2020-04-01 17:20:00|12327.8|12312.3|12352.8|12334.8|12352.8|12334.8|12327.8|12312.3|301
1585761900000|2020-04-01 17:25:00|12350.3|12332.3|12345.3|12329.8|12355.3|12339.8|12335.3|12317.3|152
1585762200000|2020-04-01 17:30:00|12342.8|12327.3|12322.8|12307.3|12345.3|12327.3|12320.3|12304.8|171
1585762500000|2020-04-01 17:35:00|12325.3|12304.8|12335.3|12319.8|12335.3|12319.8|12322.8|12304.8|77
1585762800000|2020-04-01 17:40:00|12337.8|12322.3|12347.8|12332.3|12347.8|12332.3|12332.8|12317.3|90
1585763100000|2020-04-01 17:45:00|12345.3|12329.8|12350.3|12332.3|12360.3|12344.8|12335.3|12317.3|124
1585763400000|2020-04-01 17:50:00|12347.8|12334.8|12360.3|12344.8|12362.8|12347.3|12345.3|12329.8|107
1585763700000|2020-04-01 17:55:00|12362.8|12347.3|12370.3|12354.8|12380.3|12362.3|12362.8|12344.8|167
1585764000000|2020-04-01 18:00:00|12372.8|12352.3|12380.3|12362.3|12382.8|12367.3|12362.8|12347.3|130
1585764300000|2020-04-01 18:05:00|12377.8|12364.8|12380.3|12362.3|12392.8|12374.8|12377.8|12359.8|449
1585764600000|2020-04-01 18:10:00|12382.8|12364.8|12380.3|12362.3|12385.3|12369.8|12375.3|12357.3|226
1585764900000|2020-04-01 18:15:00|12377.8|12364.8|12380.3|12364.8|12382.8|12367.3|12372.8|12357.3|230
1585765200000|2020-04-01 18:20:00|12382.8|12367.3|12370.3|12354.8|12382.8|12367.3|12370.3|12354.8|125
1585765500000|2020-04-01 18:25:00|12372.8|12357.3|12372.8|12357.3|12380.3|12364.8|12367.8|12352.3|87
1585765800000|2020-04-01 18:30:00|12370.3|12354.8|12357.8|12342.3|12370.3|12354.8|12352.8|12334.8|82
1585766100000|2020-04-01 18:35:00|12360.3|12339.8|12370.3|12352.3|12375.3|12359.8|12355.3|12337.3|82
1585766400000|2020-04-01 18:40:00|12367.8|12349.8|12361.6|12348.6|12370.3|12352.3|12360.3|12344.8|51
1585766700000|2020-04-01 18:45:00|12362.8|12349.8|12366.6|12353.6|12371.6|12358.6|12361.6|12348.6|65
1585767000000|2020-04-01 18:50:00|12364.1|12351.1|12357.8|12344.8|12366.6|12353.6|12356.6|12343.6|59
1585767300000|2020-04-01 18:55:00|12359.1|12346.1|12342.8|12329.8|12359.1|12346.1|12341.6|12328.6|63
1585767600000|2020-04-01 19:00:00|12344.1|12331.1|12352.8|12339.8|12360.3|12347.3|12344.1|12331.1|102
1585767900000|2020-04-01 19:05:00|12351.6|12338.6|12349.1|12336.1|12357.8|12344.8|12344.1|12331.1|90
1585768200000|2020-04-01 19:10:00|12347.8|12334.8|12354.1|12341.1|12357.8|12344.8|12344.1|12331.1|300
1585768500000|2020-04-01 19:15:00|12349.1|12336.1|12371.6|12358.6|12371.6|12358.6|12346.6|12333.6|568
1585768800000|2020-04-01 19:20:00|12370.3|12357.3|12352.8|12339.8|12370.3|12357.3|12349.1|12336.1|68
1585769100000|2020-04-01 19:25:00|12351.6|12338.6|12351.6|12338.6|12359.1|12346.1|12349.1|12336.1|159
1585769400000|2020-04-01 19:30:00|12352.8|12339.8|12352.8|12339.8|12361.6|12348.6|12351.6|12338.6|124
1585769700000|2020-04-01 19:35:00|12351.6|12338.6|12332.8|12319.8|12352.8|12339.8|12329.1|12316.1|269
1585770000000|2020-04-01 19:40:00|12331.6|12318.6|12329.1|12316.1|12339.1|12326.1|12321.6|12308.6|478
1585770300000|2020-04-01 19:45:00|12330.3|12317.3|12371.6|12358.6|12379.1|12366.1|12330.3|12317.3|1060
1585770600000|2020-04-01 19:50:00|12370.3|12357.3|12364.1|12351.1|12370.3|12357.3|12346.6|12333.6|285
1585770900000|2020-04-01 19:55:00|12365.3|12352.3|12340.3|12327.3|12371.6|12358.6|12334.1|12321.1|858
1585771200000|2020-04-01 20:00:00|12339.1|12326.1|12356.6|12343.6|12362.8|12349.8|12339.1|12326.1|163
1585771500000|2020-04-01 20:05:00|12357.8|12344.8|12332.8|12319.8|12357.8|12344.8|12331.6|12318.6|202
1585771800000|2020-04-01 20:10:00|12334.1|12321.1|12334.1|12321.1|12339.1|12326.1|12334.1|12321.1|105
1585772100000|2020-04-01 20:15:00|12344.2|12317.2|12340.1|12313.1|12345.3|12318.3|12339|12312|156
1585772400000|2020-04-01 20:20:00|12341.2|12314.2|12337.5|12310.5|12342.1|12315.1|12337.1|12310.1|28
1585772700000|2020-04-01 20:25:00|12337.6|12310.6|12331.8|12304.8|12337.9|12310.9|12327|12300|43
1585773000000|2020-04-01 20:30:00|12333|12306|12345.4|12318.4|12352.9|12325.9|12333|12306|114
1585773300000|2020-04-01 20:35:00|12332.5|12305.5|12351.5|12324.5|12353.4|12326.4|12330.6|12303.6|68
1585773600000|2020-04-01 20:40:00|12352.4|12325.4|12351.5|12324.5|12353.4|12326.4|12341.1|12314.1|62
1585773900000|2020-04-01 20:45:00|12350.5|12323.5|12355.3|12328.3|12358.1|12331.1|12350.5|12323.5|63
1585774200000|2020-04-01 20:50:00|12356.2|12329.2|12347.7|12320.7|12356.2|12329.2|12346.8|12319.8|23
1585774500000|2020-04-01 20:55:00|12348.6|12321.6|12351.9|12324.9|12356.1|12329.1|12346.8|12319.8|52
1585774800000|2020-04-01 21:00:00|12351.6|12324.6|12346.8|12319.8|12352.3|12325.3|12346.8|12319.8|2
1585775100000|2020-04-01 21:05:00|12347|12320|12347.2|12320.2|12347.8|12320.8|12345.6|12318.6|16
1585775400000|2020-04-01 21:10:00|12346.5|12319.5|12347.4|12320.4|12347.4|12320.4|12346.5|12319.5|13
1585775700000|2020-04-01 21:15:00|12347.1|12320.1|12348.5|12321.5|12349.4|12322.4|12346.8|12319.8|0
1585776000000|2020-04-01 21:20:00|12347.8|12320.8|12347.9|12320.9|12350.5|12323.5|12347.5|12320.5|0
1585776300000|2020-04-01 21:25:00|12346.5|12319.5|12345.3|12318.3|12347.8|12320.8|12344.1|12317.1|0
1585776600000|2020-04-01 21:30:00|12346|12319|12347.9|12320.9|12348.6|12321.6|12346|12319|0
1585776900000|2020-04-01 21:35:00|12348.6|12321.6|12342.6|12315.6|12348.6|12321.6|12342.6|12315.6|0
1585777200000|2020-04-01 21:40:00|12342.3|12315.3|12346.2|12319.2|12347.9|12320.9|12341|12314|0
1585777500000|2020-04-01 21:45:00|12346.8|12319.8|12346.9|12319.9|12349.3|12322.3|12346.8|12319.8|0
1585777800000|2020-04-01 21:50:00|12346.8|12319.8|12348.9|12321.9|12350.4|12323.4|12346.8|12319.8|0
1585778100000|2020-04-01 21:55:00|12349.1|12322.1|12350.6|12323.6|12351.4|12324.4|12345|12318|0
1585778400000|2020-04-01 22:00:00|12364.4|12337.4|12380.9|12353.9|12388.2|12361.2|12353.1|12326.1|0
1585778700000|2020-04-01 22:05:00|12381.4|12354.4|12391|12364|12391|12364|12373.8|12346.8|0
1585779000000|2020-04-01 22:10:00|12390.1|12363.1|12388|12361|12395.7|12368.7|12386.3|12359.3|0
1585779300000|2020-04-01 22:15:00|12388.5|12361.5|12409.5|12382.5|12410|12383|12388.5|12361.5|0
1585779600000|2020-04-01 22:20:00|12409.1|12382.1|12422.2|12395.2|12430.7|12403.7|12407.2|12380.2|0
1585779900000|2020-04-01 22:25:00|12421.2|12394.2|12396.7|12369.7|12422.8|12395.8|12396.2|12369.2|0
1585780200000|2020-04-01 22:30:00|12395.7|12368.7|12395.8|12368.8|12406.1|12379.1|12389.7|12362.7|0
1585780500000|2020-04-01 22:35:00|12394.8|12367.8|12401.9|12374.9|12404.8|12377.8|12391.6|12364.6|0
1585780800000|2020-04-01 22:40:00|12402.9|12375.9|12393|12366|12404.8|12377.8|12390.6|12363.6|0
1585781100000|2020-04-01 22:45:00|12392.5|12365.5|12404.6|12377.6|12404.6|12377.6|12392.5|12365.5|0
1585781400000|2020-04-01 22:50:00|12403.6|12376.6|12394.2|12367.2|12408.3|12381.3|12393.2|12366.2|0
1585781700000|2020-04-01 22:55:00|12394.6|12367.6|12373.4|12346.4|12397.5|12370.5|12371.5|12344.5|0
1585782000000|2020-04-01 23:00:00|12372.9|12345.9|12361.3|12334.3|12380|12353|12360.8|12333.8|0
1585782300000|2020-04-01 23:05:00|12361.8|12334.8|12349.9|12322.9|12364.6|12337.6|12347.6|12320.6|0
1585782600000|2020-04-01 23:10:00|12349.5|12322.5|12365.1|12338.1|12366|12339|12348.5|12321.5|0
1585782900000|2020-04-01 23:15:00|12364.6|12337.6|12372.6|12345.6|12375.9|12348.9|12363.7|12336.7|0
1585783200000|2020-04-01 23:20:00|12373.1|12346.1|12370.5|12343.5|12380.6|12353.6|12366.3|12339.3|0
1585783500000|2020-04-01 23:25:00|12371.5|12344.5|12382.8|12355.8|12388|12361|12370.5|12343.5|0
1585783800000|2020-04-01 23:30:00|12383.3|12356.3|12392.2|12365.2|12392.2|12365.2|12378|12351|0
1585784100000|2020-04-01 23:35:00|12391.7|12364.7|12396|12369|12398.3|12371.3|12389.4|12362.4|0
1585784400000|2020-04-01 23:40:00|12397.9|12370.9|12413.2|12386.2|12419.4|12392.4|12397.9|12370.9|0
1585784700000|2020-04-01 23:45:00|12415.1|12388.1|12417.9|12390.9|12426.9|12399.9|12414.2|12387.2|0
1585785000000|2020-04-01 23:50:00|12417.5|12390.5|12416.6|12389.6|12422.2|12395.2|12411|12384|0
1585785300000|2020-04-01 23:55:00|12416.1|12389.1|12421.8|12394.8|12421.8|12394.8|12408.1|12381.1|0
1585785600000|2020-04-02 00:00:00|12416.6|12389.6|12452.1|12425.1|12458.7|12431.7|12416.6|12389.6|0
1585785900000|2020-04-02 00:05:00|12452.6|12425.6|12435.3|12408.3|12453.1|12426.1|12432.8|12405.8|0
1585786200000|2020-04-02 00:10:00|12434.9|12407.9|12444.7|12417.7|12452.4|12425.4|12431.5|12404.5|0
1585786500000|2020-04-02 00:15:00|12445.6|12418.6|12436.1|12409.1|12448.4|12421.4|12429|12402|0
1585786800000|2020-04-02 00:20:00|12436.6|12409.6|12455.7|12428.7|12458.1|12431.1|12422.4|12395.4|0
1585787100000|2020-04-02 00:25:00|12455.4|12428.4|12441.2|12414.2|12455.4|12428.4|12436|12409|0
1585787400000|2020-04-02 00:30:00|12441|12414|12435.3|12408.3|12441|12414|12421.2|12394.2|0
1585787700000|2020-04-02 00:35:00|12434.8|12407.8|12434.2|12407.2|12445.5|12418.5|12428.7|12401.7|0
1585788000000|2020-04-02 00:40:00|12434.4|12407.4|12426.6|12399.6|12443|12416|12425|12398|0
1585788300000|2020-04-02 00:45:00|12427.8|12400.8|12416.9|12389.9|12435|12408|12408.1|12381.1|0
1585788600000|2020-04-02 00:50:00|12416.4|12389.4|12431.6|12404.6|12431.6|12404.6|12408.8|12381.8|0
1585788900000|2020-04-02 00:55:00|12431.3|12404.3|12407.1|12380.1|12432|12405|12400.2|12373.2|0
1585789200000|2020-04-02 01:00:00|12408.3|12381.3|12396.2|12383.2|12418.7|12405.7|12381.2|12368.2|1635
1585789500000|2020-04-02 01:05:00|12393.7|12380.7|12368.7|12355.7|12401.2|12388.2|12366.2|12353.2|1102
1585789800000|2020-04-02 01:10:00|12371.2|12358.2|12363.7|12350.7|12378.7|12365.7|12361.2|12348.2|1090
1585790100000|2020-04-02 01:15:00|12366.2|12353.2|12398.7|12385.7|12398.7|12385.7|12353.7|12340.7|2711
1585790400000|2020-04-02 01:20:00|12401.2|12388.2|12411.2|12398.2|12423.7|12410.7|12376.2|12363.2|2312
1585790700000|2020-04-02 01:25:00|12413.7|12400.7|12423.7|12410.7|12431.2|12418.2|12401.2|12388.2|2830
1585791000000|2020-04-02 01:30:00|12426.2|12413.2|12476.2|12463.2|12486.2|12473.2|12423.7|12410.7|12972
1585791300000|2020-04-02 01:35:00|12478.7|12465.7|12463.7|12450.7|12486.2|12473.2|12456.2|12443.2|5014
1585791600000|2020-04-02 01:40:00|12461.2|12448.2|12416.2|12403.2|12461.2|12448.2|12401.2|12388.2|4913
1585791900000|2020-04-02 01:45:00|12418.7|12405.7|12471.2|12458.2|12481.2|12468.2|12416.2|12403.2|4114
1585792200000|2020-04-02 01:50:00|12468.7|12455.7|12463.7|12450.7|12481.2|12468.2|12461.2|12448.2|2767
1585792500000|2020-04-02 01:55:00|12461.2|12448.2|12441.2|12428.2|12478.7|12465.7|12431.2|12418.2|2993
1585792800000|2020-04-02 02:00:00|12443.7|12430.7|12478.7|12465.7|12478.7|12465.7|12441.2|12428.2|1639
1585793100000|2020-04-02 02:05:00|12476.2|12463.2|12506.2|12493.2|12513.7|12500.7|12468.7|12455.7|3697
1585793400000|2020-04-02 02:10:00|12508.7|12495.7|12511.2|12498.2|12523.7|12510.7|12496.2|12483.2|3395
1585793700000|2020-04-02 02:15:00|12513.7|12500.7|12516.2|12503.2|12523.7|12510.7|12501.2|12488.2|1610
1585794000000|2020-04-02 02:20:00|12518.7|12505.7|12516.2|12503.2|12531.2|12518.2|12498.7|12485.7|3182
1585794300000|2020-04-02 02:25:00|12518.7|12505.7|12488.7|12475.7|12518.7|12505.7|12481.2|12468.2|2255
1585794600000|2020-04-02 02:30:00|12486.2|12473.2|12483.7|12470.7|12493.7|12480.7|12473.7|12460.7|1699
1585794900000|2020-04-02 02:35:00|12481.2|12468.2|12503.7|12490.7|12506.2|12493.2|12471.2|12458.2|1191
1585795200000|2020-04-02 02:40:00|12501.2|12488.2|12503.7|12490.7|12516.2|12503.2|12488.7|12475.7|2109
1585795500000|2020-04-02 02:45:00|12506.2|12493.2|12516.2|12503.2|12526.2|12513.2|12501.2|12488.2|1632
1585795800000|2020-04-02 02:50:00|12518.7|12505.7|12531.2|12518.2|12543.7|12530.7|12518.7|12505.7|4139
1585796100000|2020-04-02 02:55:00|12533.7|12520.7|12513.7|12500.7|12536.2|12523.2|12506.2|12493.2|1975
1585796400000|2020-04-02 03:00:00|12511.2|12498.2|12526.2|12513.2|12536.2|12523.2|12506.2|12493.2|2480
1585796700000|2020-04-02 03:05:00|12528.7|12515.7|12506.2|12493.2|12528.7|12515.7|12491.2|12478.2|1547
1585797000000|2020-04-02 03:10:00|12508.7|12495.7|12518.7|12505.7|12533.7|12520.7|12508.7|12495.7|1812
1585797300000|2020-04-02 03:15:00|12521.2|12508.2|12548.7|12535.7|12548.7|12535.7|12521.2|12508.2|2575
1585797600000|2020-04-02 03:20:00|12551.2|12538.2|12566.2|12553.2|12568.7|12555.7|12546.2|12533.2|2695
1585797900000|2020-04-02 03:25:00|12563.7|12550.7|12531.2|12518.2|12563.7|12550.7|12528.7|12515.7|1397
1585798200000|2020-04-02 03:30:00|12533.7|12520.7|12556.2|12543.2|12556.2|12543.2|12533.7|12520.7|470
1585798500000|2020-04-02 03:35:00|12553.7|12540.7|12563.7|12550.7|12563.7|12550.7|12546.2|12533.2|331
1585798800000|2020-04-02 03:40:00|12561.2|12548.2|12566.2|12553.2|12568.7|12555.7|12556.2|12543.2|465
1585799100000|2020-04-02 03:45:00|12568.7|12555.7|12563.7|12550.7|12576.2|12563.2|12561.2|12548.2|619
1585799400000|2020-04-02 03:50:00|12561.2|12548.2|12553.7|12540.7|12563.7|12550.7|12551.2|12538.2|327
1585799700000|2020-04-02 03:55:00|12551.2|12538.2|12548.7|12535.7|12556.2|12543.2|12541.2|12528.2|535
1585800000000|2020-04-02 04:00:00|12551.2|12538.2|12553.7|12540.7|12558.7|12545.7|12546.2|12533.2|334
1585800300000|2020-04-02 04:05:00|12556.2|12543.2|12546.2|12533.2|12558.7|12545.7|12546.2|12533.2|179
1585800600000|2020-04-02 04:10:00|12543.7|12530.7|12546.2|12533.2|12551.2|12538.2|12543.7|12530.7|213
1585800900000|2020-04-02 04:15:00|12548.7|12535.7|12553.7|12540.7|12553.7|12540.7|12546.2|12533.2|77
1585801200000|2020-04-02 04:20:00|12551.2|12538.2|12561.2|12548.2|12561.2|12548.2|12548.7|12535.7|116
1585801500000|2020-04-02 04:25:00|12558.7|12545.7|12548.7|12535.7|12558.7|12545.7|12543.7|12530.7|282
1585801800000|2020-04-02 04:30:00|12551.2|12538.2|12548.7|12535.7|12556.2|12543.2|12543.7|12530.7|102
1585802100000|2020-04-02 04:35:00|12546.2|12533.2|12546.2|12533.2|12553.7|12540.7|12546.2|12533.2|110
1585802400000|2020-04-02 04:40:00|12548.7|12535.7|12553.7|12540.7|12553.7|12540.7|12548.7|12535.7|130
1585802700000|2020-04-02 04:45:00|12551.2|12538.2|12556.2|12543.2|12556.2|12543.2|12551.2|12538.2|230
1585803000000|2020-04-02 04:50:00|12558.7|12545.7|12556.2|12543.2|12563.7|12550.7|12551.2|12538.2|349
1585803300000|2020-04-02 04:55:00|12558.7|12545.7|12548.7|12535.7|12558.7|12545.7|12543.7|12530.7|641
1585803600000|2020-04-02 05:00:00|12546.2|12533.2|12508.7|12495.7|12546.2|12533.2|12508.7|12495.7|2120
1585803900000|2020-04-02 05:05:00|12506.2|12493.2|12498.7|12485.7|12511.2|12498.2|12496.2|12483.2|1787
1585804200000|2020-04-02 05:10:00|12496.2|12483.2|12486.2|12473.2|12498.7|12485.7|12481.2|12468.2|2427
1585804500000|2020-04-02 05:15:00|12483.7|12470.7|12498.7|12485.7|12498.7|12485.7|12483.7|12470.7|1110
1585804800000|2020-04-02 05:20:00|12496.2|12483.2|12503.7|12490.7|12508.7|12495.7|12493.7|12480.7|1969
1585805100000|2020-04-02 05:25:00|12501.2|12488.2|12483.7|12470.7|12501.2|12488.2|12483.7|12470.7|2521
1585805400000|2020-04-02 05:30:00|12486.2|12473.2|12538.7|12525.7|12541.2|12528.2|12483.7|12470.7|2654
1585805700000|2020-04-02 05:35:00|12541.2|12528.2|12556.2|12543.2|12573.7|12560.7|12538.7|12525.7|4811
1585806000000|2020-04-02 05:40:00|12553.7|12540.7|12558.7|12545.7|12563.7|12550.7|12543.7|12530.7|2008
1585806300000|2020-04-02 05:45:00|12556.2|12543.2|12548.7|12535.7|12561.2|12548.2|12546.2|12533.2|1308
1585806600000|2020-04-02 05:50:00|12546.2|12533.2|12551.2|12538.2|12563.7|12550.7|12546.2|12533.2|1729
1585806900000|2020-04-02 05:55:00|12553.7|12540.7|12571.2|12558.2|12576.2|12563.2|12546.2|12533.2|1611
1585807200000|2020-04-02 06:00:00|12573.7|12560.7|12596.2|12583.2|12603.7|12590.7|12571.2|12558.2|3136
1585807500000|2020-04-02 06:05:00|12601.2|12588.2|12586.2|12573.2|12608.7|12595.7|12583.7|12570.7|1709
1585807800000|2020-04-02 06:10:00|12588.7|12575.7|12581.2|12568.2|12591.2|12578.2|12573.7|12560.7|2084
1585808100000|2020-04-02 06:15:00|12578.7|12565.7|12576.2|12563.2|12581.2|12568.2|12556.2|12543.2|1429
1585808400000|2020-04-02 06:20:00|12573.7|12560.7|12581.2|12568.2|12593.7|12580.7|12573.7|12560.7|1964
1585808700000|2020-04-02 06:25:00|12583.7|12570.7|12601.2|12588.2|12606.2|12593.2|12566.2|12553.2|2633
1585809000000|2020-04-02 06:30:00|12598.7|12585.7|12613.7|12600.7|12616.2|12603.2|12588.7|12575.7|2732
1585809300000|2020-04-02 06:35:00|12611.2|12598.2|12608.7|12595.7|12618.7|12605.7|12596.2|12583.2|2142
1585809600000|2020-04-02 06:40:00|12611.2|12598.2|12618.7|12605.7|12631.2|12618.2|12601.2|12588.2|2356
1585809900000|2020-04-02 06:45:00|12621.2|12608.2|12638.7|12625.7|12638.7|12625.7|12618.7|12605.7|2181
1585810200000|2020-04-02 06:50:00|12636.2|12623.2|12663.7|12650.7|12663.7|12650.7|12626.2|12613.2|2662
1585810500000|2020-04-02 06:55:00|12661.2|12648.2|12676.2|12663.2|12681.2|12668.2|12651.2|12638.2|5343
1585810800000|2020-04-02 07:00:00|12678.7|12658.2|12668.7|12650.7|12681.2|12663.2|12646.2|12630.7|3925
1585811100000|2020-04-02 07:05:00|12666.2|12648.2|12663.7|12645.7|12676.2|12660.7|12653.7|12638.2|2405
1585811400000|2020-04-02 07:10:00|12666.2|12648.2|12668.7|12650.7|12671.2|12655.7|12661.2|12645.7|908
1585811700000|2020-04-02 07:15:00|12666.2|12653.2|12678.7|12660.7|12683.7|12668.2|12663.7|12648.2|980
1585812000000|2020-04-02 07:20:00|12676.2|12663.2|12701.2|12683.2|12706.2|12690.7|12676.2|12658.2|1699
1585812300000|2020-04-02 07:25:00|12703.7|12685.7|12691.2|12675.7|12706.2|12690.7|12681.2|12663.2|880
1585812600000|2020-04-02 07:30:00|12688.7|12673.2|12663.7|12645.7|12698.7|12683.2|12661.2|12645.7|1278
1585812900000|2020-04-02 07:35:00|12661.2|12648.2|12676.2|12660.7|12676.2|12660.7|12658.7|12643.2|646
1585813200000|2020-04-02 07:40:00|12673.7|12658.2|12691.2|12675.7|12691.2|12675.7|12668.7|12653.2|1207
1585813500000|2020-04-02 07:45:00|12688.7|12673.2|12673.7|12658.2|12688.7|12675.7|12673.7|12658.2|776
1585813800000|2020-04-02 07:50:00|12671.2|12655.7|12683.7|12668.2|12686.2|12670.7|12666.2|12650.7|502
1585814100000|2020-04-02 07:55:00|12681.2|12665.7|12688.7|12673.2|12688.7|12673.2|12678.7|12660.7|496
1585814400000|2020-04-02 08:00:00|12686.2|12670.7|12688.7|12670.7|12701.2|12685.7|12671.2|12653.2|1921
1585814700000|2020-04-02 08:05:00|12686.2|12668.2|12683.7|12665.7|12701.2|12685.7|12681.2|12663.2|500
1585815000000|2020-04-02 08:10:00|12681.2|12663.2|12686.2|12670.7|12693.7|12678.2|12681.2|12663.2|291
1585815300000|2020-04-02 08:15:00|12688.7|12673.2|12673.7|12658.2|12693.7|12678.2|12671.2|12653.2|1944
1585815600000|2020-04-02 08:20:00|12671.2|12655.7|12673.7|12658.2|12681.2|12665.7|12671.2|12655.7|762
1585815900000|2020-04-02 08:25:00|12671.2|12655.7|12671.2|12655.7|12676.2|12660.7|12668.7|12650.7|531
1585816200000|2020-04-02 08:30:00|12677|12650|12685.7|12658.7|12685.7|12658.7|12661|12634|0
1585816500000|2020-04-02 08:35:00|12685.2|12658.2|12689|12662|12690|12663|12673.3|12646.3|95
1585816800000|2020-04-02 08:40:00|12686.6|12659.6|12677.1|12650.1|12689.1|12662.1|12666.9|12639.9|0
1585817100000|2020-04-02 08:45:00|12677.6|12650.6|12674.1|12647.1|12680.3|12653.3|12671.6|12644.6|0
1585817400000|2020-04-02 08:50:00|12673.6|12646.6|12661.7|12634.7|12681.3|12654.3|12659.1|12632.1|0
1585817700000|2020-04-02 08:55:00|12661.5|12634.5|12654.2|12627.2|12664.1|12637.1|12645.4|12618.4|0
1585818000000|2020-04-02 09:00:00|12668.7|12650.7|12668.7|12650.7|12676.2|12660.7|12661.2|12645.7|199
1585818300000|2020-04-02 09:05:00|12666.2|12653.2|12668.7|12650.7|12668.7|12653.2|12648.7|12633.2|359
1585818600000|2020-04-02 09:10:00|12673.7|12653.2|12663.7|12648.2|12678.7|12663.2|12663.7|12648.2|292
1585818900000|2020-04-02 09:15:00|12666.2|12645.7|12683.7|12665.7|12683.7|12668.2|12658.7|12643.2|235
1585819200000|2020-04-02 09:20:00|12681.2|12663.2|12671.2|12655.7|12683.7|12663.2|12671.2|12655.7|79
1585819500000|2020-04-02 09:25:00|12673.7|12658.2|12663.7|12648.2|12676.2|12658.2|12663.7|12645.7|96
1585819800000|2020-04-02 09:30:00|12666.2|12645.7|12663.7|12648.2|12668.7|12653.2|12661.2|12645.7|141
1585820100000|2020-04-02 09:35:00|12661.2|12645.7|12648.7|12633.2|12661.2|12648.2|12646.2|12630.7|300
1585820400000|2020-04-02 09:40:00|12651.2|12635.7|12661.2|12643.2|12661.2|12643.2|12646.2|12630.7|254
1585820700000|2020-04-02 09:45:00|12658.7|12645.7|12643.7|12628.2|12661.2|12645.7|12641.2|12625.7|272
1585821000000|2020-04-02 09:50:00|12641.2|12625.7|12641.2|12625.7|12648.7|12633.2|12638.7|12620.7|249
1585821300000|2020-04-02 09:55:00|12643.7|12623.2|12641.2|12623.2|12651.2|12635.7|12638.7|12623.2|150
1585821600000|2020-04-02 10:00:00|12638.7|12625.7|12623.7|12608.2|12641.2|12625.7|12621.2|12605.7|344
1585821900000|2020-04-02 10:05:00|12626.2|12610.7|12626.2|12610.7|12633.7|12618.2|12623.7|12608.2|127
1585822200000|2020-04-02 10:10:00|12628.7|12613.2|12633.7|12618.2|12641.2|12623.2|12628.7|12613.2|87
1585822500000|2020-04-02 10:15:00|12636.2|12615.7|12631.2|12613.2|12636.2|12618.2|12626.2|12608.2|155
1585822800000|2020-04-02 10:20:00|12628.7|12615.7|12636.2|12618.2|12638.7|12623.2|12628.7|12613.2|53
1585823100000|2020-04-02 10:25:00|12638.7|12620.7|12638.7|12623.2|12648.7|12630.7|12638.7|12620.7|111
1585823400000|2020-04-02 10:30:00|12641.2|12625.7|12646.2|12628.2|12648.7|12633.2|12641.2|12623.2|138
1585823700000|2020-04-02 10:35:00|12643.7|12630.7|12648.7|12633.2|12651.2|12635.7|12643.7|12628.2|76
1585824000000|2020-04-02 10:40:00|12651.2|12635.7|12651.2|12635.7|12656.2|12638.2|12648.7|12633.2|72
1585824300000|2020-04-02 10:45:00|12653.7|12633.2|12643.7|12628.2|12653.7|12635.7|12643.7|12628.2|113
1585824600000|2020-04-02 10:50:00|12646.2|12630.7|12628.7|12613.2|12646.2|12630.7|12628.7|12613.2|108
1585824900000|2020-04-02 10:55:00|12631.2|12615.7|12651.2|12635.7|12651.2|12635.7|12628.7|12613.2|179
1585825200000|2020-04-02 11:00:00|12648.7|12633.2|12638.7|12623.2|12656.2|12640.7|12636.2|12620.7|225
1585825500000|2020-04-02 11:05:00|12641.2|12625.7|12628.7|12613.2|12643.7|12628.2|12626.2|12610.7|85
1585825800000|2020-04-02 11:10:00|12626.2|12610.7|12626.2|12610.7|12631.2|12615.7|12626.2|12608.2|107
1585826100000|2020-04-02 11:15:00|12628.7|12613.2|12636.2|12620.7|12641.2|12625.7|12626.2|12613.2|61
1585826400000|2020-04-02 11:20:00|12638.7|12623.2|12641.2|12623.2|12646.2|12630.7|12633.7|12618.2|183
1585826700000|2020-04-02 11:25:00|12638.7|12625.7|12646.2|12630.7|12646.2|12630.7|12633.7|12618.2|129
1585827000000|2020-04-02 11:30:00|12643.7|12628.2|12638.7|12623.2|12646.2|12630.7|12633.7|12618.2|44
1585827300000|2020-04-02 11:35:00|12641.2|12625.7|12643.7|12628.2|12646.2|12630.7|12638.7|12623.2|89
1585827600000|2020-04-02 11:40:00|12646.2|12630.7|12631.2|12615.7|12646.2|12630.7|12631.2|12615.7|105
1585827900000|2020-04-02 11:45:00|12633.7|12618.2|12646.2|12630.7|12646.2|12630.7|12631.2|12615.7|98
1585828200000|2020-04-02 11:50:00|12648.7|12633.2|12651.2|12635.7|12656.2|12640.7|12646.2|12630.7|124
1585828500000|2020-04-02 11:55:00|12653.7|12638.2|12661.2|12645.7|12666.2|12650.7|12651.2|12635.7|132
1585828800000|2020-04-02 12:00:00|12663.7|12648.2|12651.2|12635.7|12666.2|12650.7|12651.2|12635.7|209
1585829100000|2020-04-02 12:05:00|12653.7|12638.2|12633.7|12618.2|12656.2|12640.7|12633.7|12618.2|256
1585829400000|2020-04-02 12:10:00|12636.2|12620.7|12641.2|12625.7|12643.7|12628.2|12633.7|12620.7|107
1585829700000|2020-04-02 12:15:00|12643.7|12623.2|12638.7|12620.7|12651.2|12635.7|12631.2|12615.7|110
1585830000000|2020-04-02 12:20:00|12641.2|12623.2|12636.2|12618.2|12646.2|12630.7|12633.7|12618.2|102
1585830300000|2020-04-02 12:25:00|12633.7|12615.7|12631.2|12615.7|12638.7|12620.7|12626.2|12610.7|162
1585830600000|2020-04-02 12:30:00|12628.7|12613.2|12618.7|12603.2|12641.2|12625.7|12616.2|12600.7|581
1585830900000|2020-04-02 12:35:00|12616.2|12600.7|12593.7|12578.2|12618.7|12603.2|12593.7|12578.2|583
1585831200000|2020-04-02 12:40:00|12596.2|12580.7|12598.7|12583.2|12603.7|12585.7|12573.7|12558.2|1120
1585831500000|2020-04-02 12:45:00|12601.2|12585.7|12593.7|12578.2|12603.7|12585.7|12583.7|12568.2|492
1585831800000|2020-04-02 12:50:00|12596.2|12575.7|12583.7|12568.2|12601.2|12585.7|12573.7|12558.2|590
1585832100000|2020-04-02 12:55:00|12586.2|12570.7|12576.2|12560.7|12596.2|12580.7|12576.2|12558.2|217
1585832400000|2020-04-02 13:00:00|12578.7|12558.2|12571.2|12555.7|12596.2|12580.7|12568.7|12553.2|377
1585832700000|2020-04-02 13:05:00|12568.7|12553.2|12566.2|12550.7|12586.2|12568.2|12561.2|12545.7|841
1585833000000|2020-04-02 13:10:00|12563.7|12548.2|12556.2|12540.7|12573.7|12558.2|12553.7|12538.2|1300
1585833300000|2020-04-02 13:15:00|12558.7|12538.2|12558.7|12543.2|12566.2|12548.2|12553.7|12538.2|451
1585833600000|2020-04-02 13:20:00|12561.2|12545.7|12578.7|12560.7|12578.7|12560.7|12558.7|12543.2|321
1585833900000|2020-04-02 13:25:00|12576.2|12558.2|12578.7|12563.2|12581.2|12563.2|12566.2|12550.7|308
1585834200000|2020-04-02 13:30:00|12581.2|12560.7|12608.7|12590.7|12616.2|12600.7|12568.7|12553.2|1205
1585834500000|2020-04-02 13:35:00|12606.2|12593.2|12596.2|12580.7|12623.7|12608.2|12588.7|12570.7|514
1585834800000|2020-04-02 13:40:00|12598.7|12583.2|12571.2|12555.7|12608.7|12590.7|12563.7|12548.2|451
1585835100000|2020-04-02 13:45:00|12573.7|12558.2|12561.2|12545.7|12576.2|12560.7|12553.7|12538.2|448
1585835400000|2020-04-02 13:50:00|12563.7|12548.2|12563.7|12548.2|12581.2|12565.7|12558.7|12543.2|364
1585835700000|2020-04-02 13:55:00|12561.2|12545.7|12586.2|12568.2|12591.2|12575.7|12561.2|12545.7|396
1585836000000|2020-04-02 14:00:00|12588.7|12570.7|12591.2|12575.7|12596.2|12580.7|12573.7|12558.2|317
1585836300000|2020-04-02 14:05:00|12588.7|12573.2|12611.2|12595.7|12611.2|12595.7|12576.2|12560.7|226
1585836600000|2020-04-02 14:10:00|12613.7|12593.2|12618.7|12603.2|12621.2|12605.7|12608.7|12593.2|433
1585836900000|2020-04-02 14:15:00|12616.2|12600.7|12618.7|12603.2|12618.7|12603.2|12596.2|12580.7|197
1585837200000|2020-04-02 14:20:00|12621.2|12605.7|12611.2|12593.2|12631.2|12613.2|12606.2|12590.7|408
1585837500000|2020-04-02 14:25:00|12608.7|12595.7|12638.7|12623.2|12638.7|12623.2|12596.2|12580.7|258
1585837800000|2020-04-02 14:30:00|12636.2|12620.7|12676.2|12658.2|12683.7|12668.2|12628.7|12613.2|1462
1585838100000|2020-04-02 14:35:00|12673.7|12660.7|12721.2|12703.2|12726.2|12708.2|12673.7|12658.2|1682
1585838400000|2020-04-02 14:40:00|12718.7|12700.7|12686.2|12670.7|12721.2|12703.2|12678.7|12663.2|993
1585838700000|2020-04-02 14:45:00|12688.7|12673.2|12653.7|12638.2|12706.2|12690.7|12651.2|12633.2|1198
1585839000000|2020-04-02 14:50:00|12656.2|12640.7|12638.7|12623.2|12663.7|12648.2|12631.2|12615.7|654
1585839300000|2020-04-02 14:55:00|12641.2|12625.7|12681.2|12665.7|12683.7|12668.2|12641.2|12625.7|594
1585839600000|2020-04-02 15:00:00|12683.7|12668.2|12663.7|12645.7|12688.7|12670.7|12646.2|12630.7|807
1585839900000|2020-04-02 15:05:00|12661.2|12648.2|12631.2|12615.7|12666.2|12648.2|12623.7|12605.7|415
1585840200000|2020-04-02 15:10:00|12633.7|12618.2|12643.7|12625.7|12643.7|12628.2|12628.7|12613.2|327
1585840500000|2020-04-02 15:15:00|12646.2|12628.2|12658.7|12640.7|12668.7|12653.2|12646.2|12628.2|280
1585840800000|2020-04-02 15:20:00|12656.2|12643.2|12653.7|12635.7|12661.2|12645.7|12638.7|12623.2|148
1585841100000|2020-04-02 15:25:00|12651.2|12638.2|12626.2|12608.2|12653.7|12638.2|12621.2|12605.7|323
1585841400000|2020-04-02 15:30:00|12623.7|12605.7|12638.7|12620.7|12653.7|12638.2|12623.7|12605.7|335
1585841700000|2020-04-02 15:35:00|12636.2|12623.2|12643.7|12628.2|12651.2|12635.7|12626.2|12610.7|93
1585842000000|2020-04-02 15:40:00|12641.2|12625.7|12663.7|12648.2|12666.2|12650.7|12638.7|12623.2|546
1585842300000|2020-04-02 15:45:00|12661.2|12645.7|12666.2|12650.7|12678.7|12663.2|12651.2|12635.7|560
1585842600000|2020-04-02 15:50:00|12663.7|12648.2|12641.2|12625.7|12668.7|12653.2|12638.7|12623.2|360
1585842900000|2020-04-02 15:55:00|12638.7|12623.2|12646.2|12630.7|12658.7|12643.2|12633.7|12618.2|318
1585843200000|2020-04-02 16:00:00|12648.7|12633.2|12653.7|12638.2|12653.7|12638.2|12641.2|12623.2|150
1585843500000|2020-04-02 16:05:00|12651.2|12635.7|12658.7|12643.2|12673.7|12655.7|12648.7|12633.2|168
1585843800000|2020-04-02 16:10:00|12656.2|12640.7|12666.2|12650.7|12676.2|12658.2|12656.2|12638.2|165
1585844100000|2020-04-02 16:15:00|12663.7|12648.2|12661.2|12643.2|12671.2|12655.7|12658.7|12643.2|127
1585844400000|2020-04-02 16:20:00|12658.7|12645.7|12633.7|12618.2|12661.2|12645.7|12633.7|12618.2|160
1585844700000|2020-04-02 16:25:00|12636.2|12620.7|12631.2|12615.7|12643.7|12628.2|12628.7|12613.2|70
1585845000000|2020-04-02 16:30:00|12633.7|12613.2|12623.7|12608.2|12638.7|12623.2|12623.7|12608.2|108
1585845300000|2020-04-02 16:35:00|12626.2|12610.7|12638.7|12623.2|12646.2|12630.7|12623.7|12608.2|334
1585845600000|2020-04-02 16:40:00|12641.2|12625.7|12638.7|12620.7|12641.2|12625.7|12628.7|12610.7|94
1585845900000|2020-04-02 16:45:00|12636.2|12618.2|12648.7|12633.2|12651.2|12635.7|12628.7|12613.2|75
1585846200000|2020-04-02 16:50:00|12651.2|12635.7|12656.2|12638.2|12656.2|12640.7|12646.2|12630.7|214
1585846500000|2020-04-02 16:55:00|12653.7|12635.7|12641.2|12625.7|12656.2|12635.7|12631.2|12615.7|159
1585846800000|2020-04-02 17:00:00|12643.7|12628.2|12646.2|12630.7|12661.2|12643.2|12636.2|12618.2|102
1585847100000|2020-04-02 17:05:00|12648.7|12628.2|12621.2|12603.2|12648.7|12630.7|12621.2|12603.2|242
1585847400000|2020-04-02 17:10:00|12618.7|12605.7|12598.7|12583.2|12623.7|12605.7|12598.7|12583.2|283
1585847700000|2020-04-02 17:15:00|12601.2|12585.7|12586.2|12570.7|12603.7|12588.2|12581.2|12565.7|253
1585848000000|2020-04-02 17:20:00|12583.7|12568.2|12588.7|12573.2|12598.7|12583.2|12581.2|12565.7|112
1585848300000|2020-04-02 17:25:00|12591.2|12575.7|12571.2|12555.7|12593.7|12575.7|12568.7|12553.2|220
1585848600000|2020-04-02 17:30:00|12568.7|12553.2|12581.2|12563.2|12581.2|12565.7|12566.2|12550.7|177
1585848900000|2020-04-02 17:35:00|12578.7|12565.7|12576.2|12558.2|12586.2|12570.7|12571.2|12555.7|128
1585849200000|2020-04-02 17:40:00|12573.7|12560.7|12596.2|12580.7|12596.2|12580.7|12573.7|12558.2|86
1585849500000|2020-04-02 17:45:00|12593.7|12578.2|12596.2|12578.2|12603.7|12588.2|12586.2|12570.7|150
1585849800000|2020-04-02 17:50:00|12593.7|12580.7|12603.7|12588.2|12611.2|12595.7|12591.2|12575.7|150
1585850100000|2020-04-02 17:55:00|12601.2|12585.7|12591.2|12573.2|12603.7|12588.2|12591.2|12573.2|84
1585850400000|2020-04-02 18:00:00|12588.7|12575.7|12573.7|12558.2|12591.2|12575.7|12568.7|12553.2|230
1585850700000|2020-04-02 18:05:00|12571.2|12555.7|12566.2|12550.7|12576.2|12560.7|12566.2|12550.7|111
1585851000000|2020-04-02 18:10:00|12568.7|12553.2|12588.7|12570.7|12588.7|12573.2|12563.7|12548.2|208
1585851300000|2020-04-02 18:15:00|12586.2|12573.2|12566.2|12550.7|12591.2|12575.7|12566.2|12550.7|113
1585851600000|2020-04-02 18:20:00|12568.7|12553.2|12573.7|12558.2|12581.2|12565.7|12566.2|12548.2|104
1585851900000|2020-04-02 18:25:00|12576.2|12560.7|12601.2|12583.2|12603.7|12585.7|12571.2|12555.7|118
1585852200000|2020-04-02 18:30:00|12598.7|12580.7|12591.2|12575.7|12601.2|12585.7|12581.2|12565.7|152
1585852500000|2020-04-02 18:35:00|12593.7|12578.2|12601.2|12585.7|12606.2|12590.7|12588.7|12573.2|76
1585852800000|2020-04-02 18:40:00|12598.7|12583.2|12585|12572|12603.7|12588.2|12585|12570.7|75
1585853100000|2020-04-02 18:45:00|12586.2|12573.2|12597.5|12584.5|12607.5|12594.5|12581.2|12568.2|125
1585853400000|2020-04-02 18:50:00|12596.2|12583.2|12608.7|12595.7|12615|12602|12591.2|12578.2|159
1585853700000|2020-04-02 18:55:00|12607.5|12594.5|12625|12612|12625|12612|12602.5|12589.5|184
1585854000000|2020-04-02 19:00:00|12623.7|12610.7|12626.2|12613.2|12630|12617|12615|12602|132
1585854300000|2020-04-02 19:05:00|12627.5|12614.5|12632.5|12619.5|12632.5|12619.5|12615|12602|153
1585854600000|2020-04-02 19:10:00|12631.2|12618.2|12635|12622|12640|12627|12627.5|12614.5|270
1585854900000|2020-04-02 19:15:00|12633.7|12620.7|12638.7|12625.7|12642.5|12629.5|12630|12617|134
1585855200000|2020-04-02 19:20:00|12637.5|12624.5|12656.2|12643.2|12660|12647|12637.5|12624.5|422
1585855500000|2020-04-02 19:25:00|12655|12642|12655|12642|12658.7|12645.7|12647.5|12634.5|139
1585855800000|2020-04-02 19:30:00|12656.2|12643.2|12645|12632|12663.7|12650.7|12637.5|12624.5|163
1585856100000|2020-04-02 19:35:00|12643.7|12630.7|12641.2|12628.2|12650|12637|12632.5|12619.5|176
1585856400000|2020-04-02 19:40:00|12642.5|12629.5|12672.5|12659.5|12672.5|12659.5|12640|12627|156
1585856700000|2020-04-02 19:45:00|12671.2|12658.2|12655|12642|12672.5|12659.5|12637.5|12624.5|124
1585857000000|2020-04-02 19:50:00|12653.7|12640.7|12680|12667|12691.2|12678.2|12653.7|12640.7|618
1585857300000|2020-04-02 19:55:00|12678.7|12665.7|12696.2|12683.2|12697.5|12684.5|12665|12652|495
1585857600000|2020-04-02 20:00:00|12695|12682|12681.2|12668.2|12695|12682|12678.7|12665.7|146
1585857900000|2020-04-02 20:05:00|12682.5|12669.5|12696.2|12683.2|12696.2|12683.2|12682.5|12669.5|73
1585858200000|2020-04-02 20:10:00|12695|12682|12697.5|12684.5|12700|12687|12691.2|12678.2|91
1585858500000|2020-04-02 20:15:00|12705|12678|12706.2|12679.2|12709.6|12682.6|12705|12678|37
1585858800000|2020-04-02 20:20:00|12706.1|12679.1|12703.1|12676.1|12706.8|12679.8|12701.6|12674.6|12
1585859100000|2020-04-02 20:25:00|12703.8|12676.8|12705.8|12678.8|12706.5|12679.5|12703.1|12676.1|1
1585859400000|2020-04-02 20:30:00|12705.3|12678.3|12723.4|12696.4|12725.3|12698.3|12705.3|12678.3|81
1585859700000|2020-04-02 20:35:00|12724.4|12697.4|12726.4|12699.4|12728.4|12701.4|12724.1|12697.1|3
1585860000000|2020-04-02 20:40:00|12725.4|12698.4|12705.2|12678.2|12727.3|12700.3|12701.4|12674.4|41
1585860300000|2020-04-02 20:45:00|12706.2|12679.2|12717.5|12690.5|12720.3|12693.3|12697.6|12670.6|47
1585860600000|2020-04-02 20:50:00|12718.4|12691.4|12709.9|12682.9|12720.3|12693.3|12705.2|12678.2|3
1585860900000|2020-04-02 20:55:00|12710.9|12683.9|12702.6|12675.6|12715.6|12688.6|12700.3|12673.3|47
1585861200000|2020-04-02 21:00:00|12703.1|12676.1|12702.9|12675.9|12706.3|12679.3|12700.2|12673.2|2
1585861500000|2020-04-02 21:05:00|12703.2|12676.2|12700.1|12673.1|12704|12677|12700.1|12673.1|5
1585861800000|2020-04-02 21:10:00|12700.7|12673.7|12701.5|12674.5|12703.4|12676.4|12699.2|12672.2|0
1585862100000|2020-04-02 21:15:00|12701|12674|12700.5|12673.5|12702.3|12675.3|12699.8|12672.8|0
1585862400000|2020-04-02 21:20:00|12700.6|12673.6|12699.4|12672.4|12702.3|12675.3|12699.4|12672.4|0
1585862700000|2020-04-02 21:25:00|12700.4|12673.4|12694.2|12667.2|12701.6|12674.6|12694.2|12667.2|0
1585863000000|2020-04-02 21:30:00|12694.6|12667.6|12699.7|12672.7|12699.7|12672.7|12691.5|12664.5|0
1585863300000|2020-04-02 21:35:00|12699|12672|12700.1|12673.1|12700.2|12673.2|12698.3|12671.3|0
1585863600000|2020-04-02 21:40:00|12699.8|12672.8|12700.5|12673.5|12700.5|12673.5|12699.8|12672.8|0
1585863900000|2020-04-02 21:45:00|12701.5|12674.5|12704.4|12677.4|12704.4|12677.4|12700.9|12673.9|0
1585864200000|2020-04-02 21:50:00|12703.6|12676.6|12703.6|12676.6|12705.1|12678.1|12703.2|12676.2|0
1585864500000|2020-04-02 21:55:00|12702.9|12675.9|12704.1|12677.1|12704.8|12677.8|12702.3|12675.3|0
1585864800000|2020-04-02 22:00:00|12701.9|12674.9|12681|12654|12701.9|12674.9|12666.8|12639.8|0
1585865100000|2020-04-02 22:05:00|12681.5|12654.5|12694.3|12667.3|12698.1|12671.1|12680.5|12653.5|0
1585865400000|2020-04-02 22:10:00|12697.1|12670.1|12706.6|12679.6|12718.4|12691.4|12697.1|12670.1|0
1585865700000|2020-04-02 22:15:00|12708|12681|12713.2|12686.2|12716.1|12689.1|12702.8|12675.8|0
1585866000000|2020-04-02 22:20:00|12713.7|12686.7|12715.2|12688.2|12728.9|12701.9|12712.4|12685.4|0
1585866300000|2020-04-02 22:25:00|12714.3|12687.3|12715.7|12688.7|12720.9|12693.9|12711.9|12684.9|0
1585866600000|2020-04-02 22:30:00|12715.2|12688.2|12705.7|12678.7|12717.1|12690.1|12705.7|12678.7|0
1585866900000|2020-04-02 22:35:00|12706.7|12679.7|12699|12672|12709.9|12682.9|12694.7|12667.7|0
1585867200000|2020-04-02 22:40:00|12699.5|12672.5|12683.9|12656.9|12701.9|12674.9|12683.9|12656.9|0
1585867500000|2020-04-02 22:45:00|12684.8|12657.8|12695.2|12668.2|12696.6|12669.6|12684.8|12657.8|0
1585867800000|2020-04-02 22:50:00|12696.2|12669.2|12700|12673|12700.9|12673.9|12694.8|12667.8|0
1585868100000|2020-04-02 22:55:00|12699.5|12672.5|12707.6|12680.6|12710.4|12683.4|12696.6|12669.6|0
1585868400000|2020-04-02 23:00:00|12708|12681|12706.6|12679.6|12716.1|12689.1|12701.4|12674.4|0
1585868700000|2020-04-02 23:05:00|12707.1|12680.1|12699.5|12672.5|12713.2|12686.2|12699.5|12672.5|0
1585869000000|2020-04-02 23:10:00|12700|12673|12688.8|12661.8|12701.4|12674.4|12682.1|12655.1|0
1585869300000|2020-04-02 23:15:00|12687.8|12660.8|12694.9|12667.9|12694.9|12667.9|12687.3|12660.3|0
1585869600000|2020-04-02 23:20:00|12695.9|12668.9|12689.2|12662.2|12696.8|12669.8|12689.2|12662.2|0
1585869900000|2020-04-02 23:25:00|12688.3|12661.3|12688.8|12661.8|12693.2|12666.2|12687.3|12660.3|0
1585870200000|2020-04-02 23:30:00|12689.3|12662.3|12674.5|12647.5|12690.2|12663.2|12673.1|12646.1|0
1585870500000|2020-04-02 23:35:00|12674|12647|12656|12629|12684.4|12657.4|12655.5|12628.5|0
1585870800000|2020-04-02 23:40:00|12656.5|12629.5|12638.8|12611.8|12663.1|12636.1|12635.9|12608.9|0
1585871100000|2020-04-02 23:45:00|12637.8|12610.8|12649.2|12622.2|12654.9|12627.9|12637.8|12610.8|0
1585871400000|2020-04-02 23:50:00|12649.6|12622.6|12644.5|12617.5|12653.5|12626.5|12643.1|12616.1|0
1585871700000|2020-04-02 23:55:00|12643.1|12616.1|12653.5|12626.5|12657.7|12630.7|12642.6|12615.6|0
1585872000000|2020-04-03 00:00:00|12650.7|12623.7|12672.6|12645.6|12680.2|12653.2|12645.4|12618.4|0
1585872300000|2020-04-03 00:05:00|12670.2|12643.2|12695.3|12668.3|12700.5|12673.5|12658.4|12631.4|0
1585872600000|2020-04-03 00:10:00|12693.9|12666.9|12686.2|12659.2|12707.6|12680.6|12686.2|12659.2|0
1585872900000|2020-04-03 00:15:00|12685.7|12658.7|12669.2|12642.2|12691.4|12664.4|12650.2|12623.2|0
1585873200000|2020-04-03 00:20:00|12669.4|12642.4|12687.2|12660.2|12687.2|12660.2|12661.1|12634.1|0
1585873500000|2020-04-03 00:25:00|12687|12660|12687.4|12660.4|12698.3|12671.3|12681.1|12654.1|0
1585873800000|2020-04-03 00:30:00|12687.2|12660.2|12677.9|12650.9|12690.2|12663.2|12672.1|12645.1|0
1585874100000|2020-04-03 00:35:00|12679.1|12652.1|12682.7|12655.7|12696.2|12669.2|12676.5|12649.5|0
1585874400000|2020-04-03 00:40:00|12682.3|12655.3|12669.4|12642.4|12687.7|12660.7|12664.9|12637.9|0
1585874700000|2020-04-03 00:45:00|12669.2|12642.2|12659|12632|12669.2|12642.2|12650.4|12623.4|0
1585875000000|2020-04-03 00:50:00|12659.2|12632.2|12654|12627|12669.7|12642.7|12651.4|12624.4|0
1585875300000|2020-04-03 00:55:00|12652.8|12625.8|12667.3|12640.3|12671.3|12644.3|12651.6|12624.6|0
1585875600000|2020-04-03 01:00:00|12664.9|12637.9|12618.7|12605.7|12664.9|12637.9|12598.7|12585.7|2375
1585875900000|2020-04-03 01:05:00|12616.2|12603.2|12613.7|12600.7|12621.2|12608.2|12601.2|12588.2|1305
1585876200000|2020-04-03 01:10:00|12616.2|12603.2|12641.9|12628.9|12646.9|12633.9|12616.2|12603.2|991
1585876500000|2020-04-03 01:15:00|12644.4|12631.4|12626.9|12613.9|12644.4|12631.4|12616.9|12603.9|2024
1585876800000|2020-04-03 01:20:00|12629.4|12616.4|12631.9|12618.9|12641.9|12628.9|12621.9|12608.9|2016
1585877100000|2020-04-03 01:25:00|12634.4|12621.4|12619.4|12606.4|12676.9|12663.9|12619.4|12606.4|5821
1585877400000|2020-04-03 01:30:00|12616.9|12603.9|12644.4|12631.4|12644.4|12631.4|12609.4|12596.4|10312
1585877700000|2020-04-03 01:35:00|12641.9|12628.9|12639.4|12626.4|12651.9|12638.9|12619.4|12606.4|5016
1585878000000|2020-04-03 01:40:00|12636.9|12623.9|12616.9|12603.9|12639.4|12626.4|12606.9|12593.9|3178
1585878300000|2020-04-03 01:45:00|12614.4|12601.4|12656.9|12643.9|12661.9|12648.9|12606.9|12593.9|3469
1585878600000|2020-04-03 01:50:00|12654.4|12641.4|12661.9|12648.9|12674.4|12661.4|12641.9|12628.9|2724
1585878900000|2020-04-03 01:55:00|12659.4|12646.4|12669.4|12656.4|12669.4|12656.4|12636.9|12623.9|2327
1585879200000|2020-04-03 02:00:00|12671.9|12658.9|12664.4|12651.4|12674.4|12661.4|12654.4|12641.4|2093
1585879500000|2020-04-03 02:05:00|12661.9|12648.9|12644.4|12631.4|12669.4|12656.4|12641.9|12628.9|1689
1585879800000|2020-04-03 02:10:00|12646.9|12633.9|12649.4|12636.4|12649.4|12636.4|12629.4|12616.4|1980
1585880100000|2020-04-03 02:15:00|12646.9|12633.9|12629.4|12616.4|12659.4|12646.4|12629.4|12616.4|1632
1585880400000|2020-04-03 02:20:00|12626.9|12613.9|12651.9|12638.9|12656.9|12643.9|12624.4|12611.4|1320
1585880700000|2020-04-03 02:25:00|12654.4|12641.4|12669.4|12656.4|12669.4|12656.4|12654.4|12641.4|1631
1585881000000|2020-04-03 02:30:00|12666.9|12653.9|12671.9|12658.9|12684.4|12671.4|12656.9|12643.9|2695
1585881300000|2020-04-03 02:35:00|12674.4|12661.4|12679.4|12666.4|12691.9|12678.9|12656.9|12643.9|2039
1585881600000|2020-04-03 02:40:00|12681.9|12668.9|12689.4|12676.4|12689.4|12676.4|12674.4|12661.4|1369
1585881900000|2020-04-03 02:45:00|12684.4|12671.4|12664.4|12651.4|12694.4|12681.4|12661.9|12648.9|1766
1585882200000|2020-04-03 02:50:00|12661.9|12648.9|12671.9|12658.9|12674.4|12661.4|12651.9|12638.9|1445
1585882500000|2020-04-03 02:55:00|12674.4|12661.4|12679.4|12666.4|12686.9|12673.9|12671.9|12658.9|1356
1585882800000|2020-04-03 03:00:00|12676.9|12663.9|12664.4|12651.4|12679.4|12666.4|12661.9|12648.9|969
1585883100000|2020-04-03 03:05:00|12666.9|12653.9|12684.4|12671.4|12689.4|12676.4|12661.9|12648.9|1318
1585883400000|2020-04-03 03:10:00|12686.9|12673.9|12654.4|12641.4|12686.9|12673.9|12654.4|12641.4|1229
1585883700000|2020-04-03 03:15:00|12656.9|12643.9|12644.4|12631.4|12664.4|12651.4|12644.4|12631.4|1200
1585884000000|2020-04-03 03:20:00|12641.9|12628.9|12636.9|12623.9|12644.4|12631.4|12631.9|12618.9|2166
1585884300000|2020-04-03 03:25:00|12639.4|12626.4|12644.4|12631.4|12651.9|12638.9|12636.9|12623.9|832
1585884600000|2020-04-03 03:30:00|12646.9|12633.9|12631.9|12618.9|12646.9|12633.9|12624.4|12611.4|480
1585884900000|2020-04-03 03:35:00|12634.4|12621.4|12656.9|12643.9|12659.4|12646.4|12634.4|12621.4|355
1585885200000|2020-04-03 03:40:00|12659.4|12646.4|12649.4|12636.4|12661.9|12648.9|12649.4|12636.4|408
1585885500000|2020-04-03 03:45:00|12646.9|12633.9|12644.4|12631.4|12651.9|12638.9|12636.9|12623.9|549
1585885800000|2020-04-03 03:50:00|12641.9|12628.9|12646.9|12633.9|12651.9|12638.9|12639.4|12626.4|348
1585886100000|2020-04-03 03:55:00|12644.4|12631.4|12644.4|12631.4|12649.4|12636.4|12636.9|12623.9|191
1585886400000|2020-04-03 04:00:00|12641.9|12628.9|12631.9|12618.9|12641.9|12628.9|12621.9|12608.9|760
1585886700000|2020-04-03 04:05:00|12626.9|12613.9|12616.9|12603.9|12631.9|12618.9|12611.9|12598.9|533
1585887000000|2020-04-03 04:10:00|12619.4|12606.4|12599.4|12586.4|12619.4|12606.4|12599.4|12586.4|619
1585887300000|2020-04-03 04:15:00|12601.9|12588.9|12599.4|12586.4|12609.4|12596.4|12599.4|12586.4|318
1585887600000|2020-04-03 04:20:00|12601.9|12588.9|12604.4|12591.4|12606.9|12593.9|12599.4|12586.4|230
1585887900000|2020-04-03 04:25:00|12601.9|12588.9|12611.9|12598.9|12611.9|12598.9|12601.9|12588.9|172
1585888200000|2020-04-03 04:30:00|12609.4|12596.4|12604.4|12591.4|12609.4|12596.4|12601.9|12588.9|387
1585888500000|2020-04-03 04:35:00|12601.9|12588.9|12606.9|12593.9|12609.4|12596.4|12599.4|12586.4|565
1585888800000|2020-04-03 04:40:00|12609.4|12596.4|12609.4|12596.4|12614.4|12601.4|12606.9|12593.9|221
1585889100000|2020-04-03 04:45:00|12614.4|12601.4|12616.9|12603.9|12621.9|12608.9|12609.4|12596.4|342
1585889400000|2020-04-03 04:50:00|12619.4|12606.4|12611.9|12598.9|12621.9|12608.9|12611.9|12598.9|256
1585889700000|2020-04-03 04:55:00|12614.4|12601.4|12619.4|12606.4|12621.9|12608.9|12614.4|12601.4|260
1585890000000|2020-04-03 05:00:00|12616.9|12603.9|12616.9|12603.9|12626.9|12613.9|12604.4|12591.4|4051
1585890300000|2020-04-03 05:05:00|12614.4|12601.4|12581.9|12568.9|12614.4|12601.4|12581.9|12568.9|3764
1585890600000|2020-04-03 05:10:00|12584.4|12571.4|12586.9|12573.9|12594.4|12581.4|12576.9|12563.9|2669
1585890900000|2020-04-03 05:15:00|12589.4|12576.4|12581.9|12568.9|12601.9|12588.9|12579.4|12566.4|1970
1585891200000|2020-04-03 05:20:00|12584.4|12571.4|12601.9|12588.9|12601.9|12588.9|12576.9|12563.9|1458
1585891500000|2020-04-03 05:25:00|12599.4|12586.4|12586.9|12573.9|12599.4|12586.4|12579.4|12566.4|1433
1585891800000|2020-04-03 05:30:00|12584.4|12571.4|12599.4|12586.4|12599.4|12586.4|12576.9|12563.9|1478
1585892100000|2020-04-03 05:35:00|12601.9|12588.9|12604.4|12591.4|12611.9|12598.9|12591.9|12578.9|1732
1585892400000|2020-04-03 05:40:00|12606.9|12593.9|12604.4|12591.4|12621.9|12608.9|12601.9|12588.9|2811
1585892700000|2020-04-03 05:45:00|12601.9|12588.9|12601.9|12588.9|12611.9|12598.9|12594.4|12581.4|2123
1585893000000|2020-04-03 05:50:00|12604.4|12591.4|12606.9|12593.9|12609.4|12596.4|12589.4|12576.4|1218
1585893300000|2020-04-03 05:55:00|12609.4|12596.4|12614.4|12601.4|12619.4|12606.4|12601.9|12588.9|1746
1585893600000|2020-04-03 06:00:00|12611.9|12598.9|12581.9|12568.9|12611.9|12598.9|12581.9|12568.9|1641
1585893900000|2020-04-03 06:05:00|12586.9|12573.9|12581.9|12568.9|12586.9|12573.9|12569.4|12556.4|2104
1585894200000|2020-04-03 06:10:00|12579.4|12566.4|12579.4|12566.4|12594.4|12581.4|12574.4|12561.4|1740
1585894500000|2020-04-03 06:15:00|12581.9|12568.9|12574.4|12561.4|12586.9|12573.9|12574.4|12561.4|1441
1585894800000|2020-04-03 06:20:00|12571.9|12558.9|12584.4|12571.4|12586.9|12573.9|12554.4|12541.4|3068
1585895100000|2020-04-03 06:25:00|12581.9|12568.9|12594.4|12581.4|12604.4|12591.4|12581.9|12568.9|3003
1585895400000|2020-04-03 06:30:00|12591.9|12578.9|12616.9|12603.9|12616.9|12603.9|12591.9|12578.9|2483
1585895700000|2020-04-03 06:35:00|12614.4|12601.4|12609.4|12596.4|12624.4|12611.4|12604.4|12591.4|2378
1585896000000|2020-04-03 06:40:00|12606.9|12593.9|12606.9|12593.9|12609.4|12596.4|12599.4|12586.4|1571
1585896300000|2020-04-03 06:45:00|12609.4|12596.4|12621.9|12608.9|12629.4|12616.4|12606.9|12593.9|2549
1585896600000|2020-04-03 06:50:00|12624.4|12611.4|12624.4|12611.4|12636.9|12623.9|12624.4|12611.4|2084
1585896900000|2020-04-03 06:55:00|12626.9|12613.9|12611.9|12598.9|12629.4|12616.4|12609.4|12596.4|2181
1585897200000|2020-04-03 07:00:00|12614.4|12596.4|12634.4|12618.9|12634.4|12618.9|12606.9|12591.4|1752
1585897500000|2020-04-03 07:05:00|12636.9|12616.4|12634.4|12616.4|12649.4|12633.9|12626.9|12611.4|1714
1585897800000|2020-04-03 07:10:00|12631.9|12613.9|12629.4|12611.4|12641.9|12623.9|12624.4|12608.9|1015
1585898100000|2020-04-03 07:15:00|12626.9|12608.9|12619.4|12601.4|12631.9|12616.4|12611.9|12596.4|698
1585898400000|2020-04-03 07:20:00|12616.9|12603.9|12634.4|12618.9|12634.4|12618.9|12611.9|12593.9|504
1585898700000|2020-04-03 07:25:00|12636.9|12616.4|12636.9|12621.4|12639.4|12623.9|12629.4|12613.9|589
1585899000000|2020-04-03 07:30:00|12639.4|12618.9|12654.4|12638.9|12654.4|12638.9|12631.9|12616.4|1343
1585899300000|2020-04-03 07:35:00|12656.9|12641.4|12659.4|12641.4|12659.4|12643.9|12644.4|12628.9|695
1585899600000|2020-04-03 07:40:00|12656.9|12643.9|12681.9|12666.4|12686.9|12671.4|12656.9|12641.4|1123
1585899900000|2020-04-03 07:45:00|12679.4|12663.9|12676.9|12661.4|12684.4|12668.9|12669.4|12653.9|708
1585900200000|2020-04-03 07:50:00|12679.4|12663.9|12689.4|12671.4|12689.4|12673.9|12674.4|12658.9|1644
1585900500000|2020-04-03 07:55:00|12686.9|12673.9|12689.4|12671.4|12691.9|12676.4|12681.9|12666.4|1410
1585900800000|2020-04-03 08:00:00|12686.9|12668.9|12681.9|12663.9|12686.9|12671.4|12674.4|12656.4|809
1585901100000|2020-04-03 08:05:00|12679.4|12666.4|12719.4|12703.9|12719.4|12703.9|12674.4|12658.9|1897
1585901400000|2020-04-03 08:10:00|12716.9|12701.4|12696.9|12681.4|12716.9|12701.4|12686.9|12671.4|725
1585901700000|2020-04-03 08:15:00|12694.4|12678.9|12676.9|12661.4|12694.4|12678.9|12674.4|12658.9|580
1585902000000|2020-04-03 08:20:00|12679.4|12663.9|12676.9|12661.4|12681.9|12666.4|12671.9|12656.4|395
1585902300000|2020-04-03 08:25:00|12679.4|12663.9|12664.4|12648.9|12681.9|12663.9|12661.9|12643.9|724
1585902600000|2020-04-03 08:30:00|12679.7|12652.7|12654.4|12627.4|12683.4|12656.4|12651.1|12624.1|0
1585902900000|2020-04-03 08:35:00|12654.9|12627.9|12654.6|12627.6|12668.9|12641.9|12641.5|12614.5|132
1585903200000|2020-04-03 08:40:00|12655|12628|12667.2|12640.2|12667.2|12640.2|12645.1|12618.1|0
1585903500000|2020-04-03 08:45:00|12666.8|12639.8|12671.8|12644.8|12673.2|12646.2|12660.5|12633.5|0
1585903800000|2020-04-03 08:50:00|12669.4|12642.4|12664.1|12637.1|12669.4|12642.4|12655.9|12628.9|0
1585904100000|2020-04-03 08:55:00|12663.6|12636.6|12665.2|12638.2|12671.3|12644.3|12663.1|12636.1|0
1585904400000|2020-04-03 09:00:00|12679.4|12661.4|12669.4|12651.4|12686.9|12671.4|12664.4|12646.4|565
1585904700000|2020-04-03 09:05:00|12666.9|12653.9|12651.9|12636.4|12669.4|12653.9|12651.9|12636.4|514
1585905000000|2020-04-03 09:10:00|12649.4|12633.9|12654.4|12636.4|12656.9|12638.9|12644.4|12628.9|131
1585905300000|2020-04-03 09:15:00|12651.9|12638.9|12641.9|12623.9|12656.9|12641.4|12641.9|12623.9|210
1585905600000|2020-04-03 09:20:00|12639.4|12626.4|12654.4|12638.9|12656.9|12641.4|12626.9|12611.4|468
1585905900000|2020-04-03 09:25:00|12656.9|12641.4|12661.9|12646.4|12666.9|12648.9|12654.4|12636.4|207
1585906200000|2020-04-03 09:30:00|12664.4|12648.9|12641.9|12626.4|12666.9|12651.4|12641.9|12626.4|182
1585906500000|2020-04-03 09:35:00|12644.4|12628.9|12631.9|12613.9|12646.9|12628.9|12629.4|12613.9|355
1585906800000|2020-04-03 09:40:00|12629.4|12616.4|12654.4|12638.9|12656.9|12641.4|12629.4|12613.9|346
1585907100000|2020-04-03 09:45:00|12651.9|12636.4|12656.9|12638.9|12659.4|12641.4|12639.4|12623.9|52
1585907400000|2020-04-03 09:50:00|12654.4|12636.4|12669.4|12653.9|12676.9|12658.9|12651.9|12636.4|117
1585907700000|2020-04-03 09:55:00|12666.9|12651.4|12671.9|12656.4|12671.9|12656.4|12659.4|12643.9|106
1585908000000|2020-04-03 10:00:00|12674.4|12658.9|12669.4|12653.9|12674.4|12658.9|12666.9|12651.4|83
1585908300000|2020-04-03 10:05:00|12671.9|12656.4|12661.9|12646.4|12671.9|12656.4|12659.4|12643.9|113
1585908600000|2020-04-03 10:10:00|12659.4|12643.9|12666.9|12651.4|12666.9|12651.4|12651.9|12636.4|204
1585908900000|2020-04-03 10:15:00|12664.4|12648.9|12669.4|12653.9|12669.4|12653.9|12664.4|12648.9|55
1585909200000|2020-04-03 10:20:00|12666.9|12651.4|12674.4|12658.9|12679.4|12663.9|12664.4|12648.9|173
1585909500000|2020-04-03 10:25:00|12671.9|12656.4|12671.9|12656.4|12674.4|12658.9|12666.9|12651.4|90
1585909800000|2020-04-03 10:30:00|12669.4|12653.9|12684.4|12668.9|12684.4|12668.9|12666.9|12651.4|183
1585910100000|2020-04-03 10:35:00|12686.9|12671.4|12664.4|12648.9|12686.9|12671.4|12661.9|12646.4|114
1585910400000|2020-04-03 10:40:00|12661.9|12646.4|12659.4|12641.4|12666.9|12651.4|12656.9|12641.4|85
1585910700000|2020-04-03 10:45:00|12661.9|12643.9|12666.9|12651.4|12669.4|12653.9|12661.9|12643.9|21
1585911000000|2020-04-03 10:50:00|12669.4|12653.9|12671.9|12656.4|12676.9|12661.4|12666.9|12648.9|46
1585911300000|2020-04-03 10:55:00|12674.4|12653.9|12656.9|12641.4|12674.4|12653.9|12656.9|12641.4|107
1585911600000|2020-04-03 11:00:00|12659.4|12638.9|12669.4|12651.4|12669.4|12651.4|12654.4|12636.4|122
1585911900000|2020-04-03 11:05:00|12666.9|12653.9|12654.4|12638.9|12669.4|12653.9|12654.4|12636.4|159
1585912200000|2020-04-03 11:10:00|12651.9|12636.4|12664.4|12648.9|12666.9|12648.9|12651.9|12633.9|138
1585912500000|2020-04-03 11:15:00|12666.9|12646.4|12659.4|12641.4|12666.9|12651.4|12654.4|12638.9|41
1585912800000|2020-04-03 11:20:00|12656.9|12638.9|12671.9|12656.4|12674.4|12658.9|12654.4|12638.9|161
1585913100000|2020-04-03 11:25:00|12669.4|12653.9|12666.9|12651.4|12671.9|12656.4|12659.4|12643.9|127
1585913400000|2020-04-03 11:30:00|12664.4|12648.9|12676.9|12658.9|12676.9|12661.4|12664.4|12648.9|73
1585913700000|2020-04-03 11:35:00|12674.4|12661.4|12676.9|12661.4|12681.9|12666.4|12674.4|12658.9|66
1585914000000|2020-04-03 11:40:00|12679.4|12658.9|12679.4|12661.4|12679.4|12663.9|12674.4|12656.4|148
1585914300000|2020-04-03 11:45:00|12676.9|12663.9|12709.4|12693.9|12716.9|12701.4|12674.4|12658.9|619
1585914600000|2020-04-03 11:50:00|12706.9|12691.4|12701.9|12686.4|12711.9|12696.4|12701.9|12686.4|235
1585914900000|2020-04-03 11:55:00|12704.4|12688.9|12734.4|12716.4|12744.4|12728.9|12696.9|12681.4|1007
1585915200000|2020-04-03 12:00:00|12736.9|12718.9|12724.4|12708.9|12739.4|12723.9|12719.4|12703.9|303
1585915500000|2020-04-03 12:05:00|12726.9|12706.4|12714.4|12698.9|12729.4|12713.9|12714.4|12698.9|208
1585915800000|2020-04-03 12:10:00|12716.9|12701.4|12709.4|12693.9|12721.9|12703.9|12704.4|12688.9|299
1585916100000|2020-04-03 12:15:00|12706.9|12691.4|12706.9|12688.9|12711.9|12696.4|12696.9|12681.4|195
1585916400000|2020-04-03 12:20:00|12704.4|12691.4|12714.4|12698.9|12716.9|12701.4|12704.4|12688.9|176
1585916700000|2020-04-03 12:25:00|12711.9|12696.4|12706.9|12691.4|12714.4|12698.9|12704.4|12688.9|183
1585917000000|2020-04-03 12:30:00|12704.4|12688.9|12711.9|12696.4|12736.9|12718.9|12676.9|12661.4|1033
1585917300000|2020-04-03 12:35:00|12714.4|12698.9|12711.9|12693.9|12719.4|12703.9|12701.9|12686.4|179
1585917600000|2020-04-03 12:40:00|12709.4|12691.4|12711.9|12696.4|12721.9|12706.4|12704.4|12688.9|212
1585917900000|2020-04-03 12:45:00|12709.4|12693.9|12706.9|12688.9|12714.4|12698.9|12694.4|12678.9|204
1585918200000|2020-04-03 12:50:00|12704.4|12686.4|12709.4|12693.9|12711.9|12696.4|12696.9|12681.4|156
1585918500000|2020-04-03 12:55:00|12711.9|12691.4|12709.4|12693.9|12714.4|12698.9|12704.4|12688.9|348
1585918800000|2020-04-03 13:00:00|12711.9|12691.4|12719.4|12703.9|12721.9|12706.4|12706.9|12691.4|388
1585919100000|2020-04-03 13:05:00|12721.9|12701.4|12709.4|12693.9|12724.4|12708.9|12706.9|12691.4|158
1585919400000|2020-04-03 13:10:00|12711.9|12691.4|12706.9|12691.4|12714.4|12698.9|12706.9|12688.9|118
1585919700000|2020-04-03 13:15:00|12709.4|12693.9|12704.4|12688.9|12714.4|12698.9|12701.9|12686.4|106
1585920000000|2020-04-03 13:20:00|12706.9|12686.4|12711.9|12696.4|12714.4|12698.9|12704.4|12686.4|132
1585920300000|2020-04-03 13:25:00|12714.4|12693.9|12709.4|12693.9|12721.9|12706.4|12706.9|12691.4|189
1585920600000|2020-04-03 13:30:00|12711.9|12691.4|12716.9|12701.4|12721.9|12706.4|12691.9|12676.4|427
1585920900000|2020-04-03 13:35:00|12719.4|12703.9|12721.9|12706.4|12724.4|12706.4|12699.4|12683.9|375
1585921200000|2020-04-03 13:40:00|12719.4|12703.9|12721.9|12706.4|12734.4|12718.9|12714.4|12698.9|448
1585921500000|2020-04-03 13:45:00|12719.4|12703.9|12709.4|12693.9|12724.4|12708.9|12709.4|12693.9|440
1585921800000|2020-04-03 13:50:00|12711.9|12696.4|12711.9|12693.9|12719.4|12703.9|12696.9|12681.4|427
1585922100000|2020-04-03 13:55:00|12709.4|12691.4|12711.9|12693.9|12721.9|12706.4|12706.9|12691.4|256
1585922400000|2020-04-03 14:00:00|12714.4|12698.9|12699.4|12683.9|12724.4|12706.4|12699.4|12683.9|238
1585922700000|2020-04-03 14:05:00|12701.9|12686.4|12719.4|12703.9|12726.9|12708.9|12699.4|12683.9|368
1585923000000|2020-04-03 14:10:00|12721.9|12706.4|12721.9|12703.9|12724.4|12708.9|12714.4|12698.9|139
1585923300000|2020-04-03 14:15:00|12719.4|12701.4|12696.9|12678.9|12721.9|12703.9|12694.4|12678.9|228
1585923600000|2020-04-03 14:20:00|12699.4|12681.4|12706.9|12688.9|12706.9|12691.4|12686.9|12671.4|158
1585923900000|2020-04-03 14:25:00|12704.4|12686.4|12686.9|12671.4|12704.4|12688.9|12684.4|12668.9|251
1585924200000|2020-04-03 14:30:00|12689.4|12673.9|12664.4|12648.9|12694.4|12676.4|12664.4|12648.9|362
1585924500000|2020-04-03 14:35:00|12666.9|12646.4|12676.9|12661.4|12681.9|12666.4|12666.9|12646.4|372
1585924800000|2020-04-03 14:40:00|12679.4|12658.9|12684.4|12668.9|12689.4|12673.9|12674.4|12658.9|293
1585925100000|2020-04-03 14:45:00|12681.9|12666.4|12686.9|12671.4|12691.9|12676.4|12676.9|12661.4|82
1585925400000|2020-04-03 14:50:00|12684.4|12668.9|12674.4|12656.4|12694.4|12678.9|12671.9|12653.9|282
1585925700000|2020-04-03 14:55:00|12671.9|12658.9|12674.4|12658.9|12689.4|12671.4|12669.4|12653.9|333
1585926000000|2020-04-03 15:00:00|12676.9|12661.4|12671.9|12653.9|12686.9|12671.4|12671.9|12653.9|152
1585926300000|2020-04-03 15:05:00|12669.4|12656.4|12646.9|12631.4|12669.4|12656.4|12639.4|12623.9|547
1585926600000|2020-04-03 15:10:00|12644.4|12628.9|12634.4|12618.9|12654.4|12638.9|12634.4|12616.4|184
1585926900000|2020-04-03 15:15:00|12631.9|12616.4|12636.9|12621.4|12641.9|12626.4|12626.9|12611.4|207
1585927200000|2020-04-03 15:20:00|12634.4|12618.9|12619.4|12603.9|12644.4|12628.9|12614.4|12598.9|301
1585927500000|2020-04-03 15:25:00|12621.9|12606.4|12619.4|12601.4|12624.4|12608.9|12609.4|12593.9|274
1585927800000|2020-04-03 15:30:00|12616.9|12598.9|12621.9|12606.4|12624.4|12608.9|12606.9|12591.4|218
1585928100000|2020-04-03 15:35:00|12624.4|12611.4|12619.4|12603.9|12626.9|12611.4|12609.4|12593.9|566
1585928400000|2020-04-03 15:40:00|12616.9|12601.4|12594.4|12578.9|12619.4|12603.9|12594.4|12578.9|417
1585928700000|2020-04-03 15:45:00|12596.9|12581.4|12581.9|12566.4|12596.9|12581.4|12576.9|12561.4|505
1585929000000|2020-04-03 15:50:00|12584.4|12563.9|12581.9|12566.4|12584.4|12568.9|12571.9|12553.9|304
1585929300000|2020-04-03 15:55:00|12584.4|12568.9|12584.4|12566.4|12594.4|12578.9|12581.9|12566.4|272
1585929600000|2020-04-03 16:00:00|12581.9|12568.9|12586.9|12571.4|12596.9|12578.9|12579.4|12563.9|190
1585929900000|2020-04-03 16:05:00|12584.4|12568.9|12581.9|12566.4|12584.4|12568.9|12571.9|12556.4|190
1585930200000|2020-04-03 16:10:00|12584.4|12568.9|12574.4|12556.4|12586.9|12571.4|12569.4|12553.9|174
1585930500000|2020-04-03 16:15:00|12576.9|12558.9|12574.4|12556.4|12576.9|12561.4|12566.9|12551.4|253
1585930800000|2020-04-03 16:20:00|12571.9|12553.9|12579.4|12563.9|12589.4|12573.9|12569.4|12553.9|263
1585931100000|2020-04-03 16:25:00|12576.9|12561.4|12584.4|12566.4|12584.4|12568.9|12566.9|12551.4|232
1585931400000|2020-04-03 16:30:00|12581.9|12563.9|12584.4|12568.9|12599.4|12583.9|12579.4|12561.4|254
1585931700000|2020-04-03 16:35:00|12581.9|12566.4|12596.9|12581.4|12596.9|12581.4|12581.9|12566.4|49
1585932000000|2020-04-03 16:40:00|12594.4|12578.9|12596.9|12578.9|12601.9|12583.9|12586.9|12571.4|181
1585932300000|2020-04-03 16:45:00|12594.4|12581.4|12574.4|12558.9|12596.9|12581.4|12569.4|12553.9|86
1585932600000|2020-04-03 16:50:00|12571.9|12556.4|12576.9|12561.4|12581.9|12566.4|12571.9|12556.4|81
1585932900000|2020-04-03 16:55:00|12574.4|12558.9|12581.9|12566.4|12581.9|12566.4|12574.4|12556.4|100
1585933200000|2020-04-03 17:00:00|12579.4|12563.9|12589.4|12571.4|12589.4|12573.9|12576.9|12561.4|60
1585933500000|2020-04-03 17:05:00|12586.9|12568.9|12604.4|12588.9|12606.9|12591.4|12586.9|12568.9|170
1585933800000|2020-04-03 17:10:00|12606.9|12591.4|12601.9|12583.9|12609.4|12593.9|12599.4|12583.9|686
1585934100000|2020-04-03 17:15:00|12599.4|12586.4|12611.9|12593.9|12614.4|12598.9|12599.4|12586.4|89
1585934400000|2020-04-03 17:20:00|12614.4|12596.4|12591.9|12576.4|12614.4|12598.9|12591.9|12576.4|217
1585934700000|2020-04-03 17:25:00|12589.4|12573.9|12589.4|12571.4|12589.4|12573.9|12581.9|12566.4|86
1585935000000|2020-04-03 17:30:00|12586.9|12568.9|12586.9|12571.4|12586.9|12571.4|12579.4|12563.9|114
1585935300000|2020-04-03 17:35:00|12589.4|12568.9|12589.4|12571.4|12594.4|12578.9|12584.4|12568.9|116
1585935600000|2020-04-03 17:40:00|12586.9|12573.9|12591.9|12576.4|12594.4|12578.9|12579.4|12563.9|225
1585935900000|2020-04-03 17:45:00|12594.4|12578.9|12594.4|12578.9|12599.4|12583.9|12589.4|12573.9|91
1585936200000|2020-04-03 17:50:00|12591.9|12576.4|12589.4|12573.9|12596.9|12581.4|12586.9|12571.4|57
1585936500000|2020-04-03 17:55:00|12586.9|12571.4|12589.4|12571.4|12589.4|12573.9|12579.4|12563.9|115
1585936800000|2020-04-03 18:00:00|12586.9|12573.9|12589.4|12571.4|12596.9|12578.9|12581.9|12563.9|100
1585937100000|2020-04-03 18:05:00|12586.9|12573.9|12581.9|12566.4|12589.4|12573.9|12579.4|12563.9|58
1585937400000|2020-04-03 18:10:00|12584.4|12563.9|12581.9|12566.4|12584.4|12566.4|12571.9|12556.4|75
1585937700000|2020-04-03 18:15:00|12584.4|12568.9|12586.9|12568.9|12586.9|12571.4|12579.4|12563.9|63
1585938000000|2020-04-03 18:20:00|12584.4|12566.4|12594.4|12576.4|12594.4|12578.9|12581.9|12566.4|92
1585938300000|2020-04-03 18:25:00|12591.9|12573.9|12606.9|12591.4|12606.9|12591.4|12589.4|12573.9|126
1585938600000|2020-04-03 18:30:00|12604.4|12588.9|12601.9|12586.4|12606.9|12591.4|12594.4|12578.9|85
1585938900000|2020-04-03 18:35:00|12604.4|12583.9|12596.9|12581.4|12604.4|12588.9|12594.4|12576.4|125
1585939200000|2020-04-03 18:40:00|12599.4|12578.9|12584.4|12571.4|12601.9|12586.4|12584.4|12568.9|62
1585939500000|2020-04-03 18:45:00|12585.7|12572.7|12600.7|12587.7|12601.9|12588.9|12585.7|12572.7|137
1585939800000|2020-04-03 18:50:00|12598.2|12585.2|12608.2|12595.2|12615.7|12602.7|12596.9|12583.9|195
1585940100000|2020-04-03 18:55:00|12609.4|12596.4|12618.2|12605.2|12620.7|12607.7|12608.2|12595.2|155
1585940400000|2020-04-03 19:00:00|12619.4|12606.4|12606.9|12593.9|12628.2|12615.2|12603.2|12590.2|276
1585940700000|2020-04-03 19:05:00|12608.2|12595.2|12610.7|12597.7|12614.4|12601.4|12603.2|12590.2|63
1585941000000|2020-04-03 19:10:00|12609.4|12596.4|12611.9|12598.9|12620.7|12607.7|12605.7|12592.7|154
1585941300000|2020-04-03 19:15:00|12610.7|12597.7|12610.7|12597.7|12623.2|12610.2|12605.7|12592.7|173
1585941600000|2020-04-03 19:20:00|12611.9|12598.9|12586.9|12573.9|12613.2|12600.2|12586.9|12573.9|193
1585941900000|2020-04-03 19:25:00|12585.7|12572.7|12600.7|12587.7|12605.7|12592.7|12585.7|12572.7|441
1585942200000|2020-04-03 19:30:00|12601.9|12588.9|12591.9|12578.9|12613.2|12600.2|12590.7|12577.7|227
1585942500000|2020-04-03 19:35:00|12593.2|12580.2|12585.7|12572.7|12601.9|12588.9|12585.7|12572.7|93
1585942800000|2020-04-03 19:40:00|12588.2|12575.2|12578.2|12565.2|12590.7|12577.7|12575.7|12562.7|163
1585943100000|2020-04-03 19:45:00|12579.4|12566.4|12603.2|12590.2|12613.2|12600.2|12579.4|12566.4|346
1585943400000|2020-04-03 19:50:00|12604.4|12591.4|12609.4|12596.4|12630.7|12617.7|12604.4|12591.4|390
1585943700000|2020-04-03 19:55:00|12608.2|12595.2|12596.9|12583.9|12610.7|12597.7|12588.2|12575.2|275
1585944000000|2020-04-03 20:00:00|12595.7|12582.7|12616.9|12603.9|12616.9|12603.9|12594.4|12581.4|38
1585944300000|2020-04-03 20:05:00|12618.2|12605.2|12620.7|12607.7|12625.7|12612.7|12618.2|12605.2|40
1585944600000|2020-04-03 20:10:00|12619.4|12606.4|12618.2|12605.2|12624.4|12611.4|12618.2|12605.2|18
1585944900000|2020-04-03 20:15:00|12624|12597|12627.9|12600.9|12629.8|12602.8|12624|12597|6
1585945200000|2020-04-03 20:20:00|12628.7|12601.7|12626.8|12599.8|12628.7|12601.7|12624.4|12597.4|10
1585945500000|2020-04-03 20:25:00|12627.4|12600.4|12624.9|12597.9|12627.8|12600.8|12622.3|12595.3|68
1585945800000|2020-04-03 20:30:00|12625.6|12598.6|12622.8|12595.8|12635.2|12608.2|12618|12591|39
1585946100000|2020-04-03 20:35:00|12624.7|12597.7|12616.1|12589.1|12624.7|12597.7|12610.4|12583.4|27
1585946400000|2020-04-03 20:40:00|12615.1|12588.1|12614.2|12587.2|12618|12591|12611.3|12584.3|21
1585946700000|2020-04-03 20:45:00|12615.1|12588.1|12621.8|12594.8|12621.8|12594.8|12613.2|12586.2|33
1585947000000|2020-04-03 20:50:00|12620.8|12593.8|12621.9|12594.9|12632.3|12605.3|12615.1|12588.1|7
1585947300000|2020-04-03 20:55:00|12621|12594|12622.4|12595.4|12626.7|12599.7|12615.3|12588.3|11
1586124000000|2020-04-05 22:00:00|12746.5|12719.5|12748.8|12721.8|12758.3|12731.3|12728.3|12701.3|0
1586124300000|2020-04-05 22:05:00|12749.3|12722.3|12746.5|12719.5|12765.7|12738.7|12730.8|12703.8|0
1586124600000|2020-04-05 22:10:00|12747|12720|12736.8|12709.8|12753.4|12726.4|12734.9|12707.9|0
1586124900000|2020-04-05 22:15:00|12736.3|12709.3|12737.3|12710.3|12738.9|12711.9|12710.5|12683.5|0
1586125200000|2020-04-05 22:20:00|12737.8|12710.8|12763.4|12736.4|12763.4|12736.4|12729.1|12702.1|0
1586125500000|2020-04-05 22:25:00|12764.4|12737.4|12750.5|12723.5|12764.4|12737.4|12748.1|12721.1|0
1586125800000|2020-04-05 22:30:00|12750.9|12723.9|12745.8|12718.8|12751.4|12724.4|12737.2|12710.2|0
1586126100000|2020-04-05 22:35:00|12746.3|12719.3|12739|12712|12750.1|12723.1|12734.2|12707.2|0
1586126400000|2020-04-05 22:40:00|12739.9|12712.9|12746.1|12719.1|12754.3|12727.3|12738|12711|0
1586126700000|2020-04-05 22:45:00|12746.6|12719.6|12750.1|12723.1|12757.5|12730.5|12746.2|12719.2|0
1586127000000|2020-04-05 22:50:00|12749.6|12722.6|12739.2|12712.2|12749.6|12722.6|12736.4|12709.4|0
1586127300000|2020-04-05 22:55:00|12738.3|12711.3|12742.2|12715.2|12746.9|12719.9|12737.3|12710.3|0
1586127600000|2020-04-05 23:00:00|12743.2|12716.2|12757.4|12730.4|12759.8|12732.8|12741.3|12714.3|0
1586127900000|2020-04-05 23:05:00|12757|12730|12768.8|12741.8|12775.5|12748.5|12756|12729|0
1586128200000|2020-04-05 23:10:00|12769.3|12742.3|12767.7|12740.7|12773.3|12746.3|12763.8|12736.8|0
1586128500000|2020-04-05 23:15:00|12768.6|12741.6|12765.3|12738.3|12772.4|12745.4|12763.9|12736.9|0
1586128800000|2020-04-05 23:20:00|12765.8|12738.8|12758.2|12731.2|12770.5|12743.5|12757.2|12730.2|0
1586129100000|2020-04-05 23:25:00|12758.6|12731.6|12760.5|12733.5|12763.8|12736.8|12754.7|12727.7|0
1586129400000|2020-04-05 23:30:00|12760|12733|12733.3|12706.3|12760.5|12733.5|12731.3|12704.3|0
1586129700000|2020-04-05 23:35:00|12734.2|12707.2|12741.2|12714.2|12747.8|12720.8|12734.2|12707.2|0
1586130000000|2020-04-05 23:40:00|12741.7|12714.7|12740.7|12713.7|12742.6|12715.6|12731.2|12704.2|0
1586130300000|2020-04-05 23:45:00|12741.7|12714.7|12743.6|12716.6|12747.4|12720.4|12737.9|12710.9|0
1586130600000|2020-04-05 23:50:00|12744|12717|12745.5|12718.5|12755.9|12728.9|12738.3|12711.3|0
1586130900000|2020-04-05 23:55:00|12747.8|12720.8|12759.8|12732.8|12764|12737|12747.4|12720.4|0
1586131200000|2020-04-06 00:00:00|12760.2|12733.2|12763.6|12736.6|12784.2|12757.2|12756.9|12729.9|0
1586131500000|2020-04-06 00:05:00|12763.1|12736.1|12774|12747|12775.9|12748.9|12760.7|12733.7|0
1586131800000|2020-04-06 00:10:00|12773.1|12746.1|12792.6|12765.6|12795|12768|12772.6|12745.6|0
1586132100000|2020-04-06 00:15:00|12792.2|12765.2|12873.3|12846.3|12876.2|12849.2|12789.8|12762.8|0
1586132400000|2020-04-06 00:20:00|12873.1|12846.1|12867.2|12840.2|12877.1|12850.1|12852|12825|0
1586132700000|2020-04-06 00:25:00|12867.4|12840.4|12870.4|12843.4|12872.9|12845.9|12850.8|12823.8|0
1586133000000|2020-04-06 00:30:00|12871.6|12844.6|12932|12905|12932|12905|12868.8|12841.8|0
1586133300000|2020-04-06 00:35:00|12934.4|12907.4|12962.4|12935.4|12970.7|12943.7|12919.8|12892.8|0
1586133600000|2020-04-06 00:40:00|12961.9|12934.9|12933.6|12906.6|12968.2|12941.2|12929.4|12902.4|0
1586133900000|2020-04-06 00:45:00|12933.1|12906.1|12879.5|12852.5|12936.2|12909.2|12868.2|12841.2|0
1586134200000|2020-04-06 00:50:00|12877.1|12850.1|12861.7|12834.7|12887.8|12860.8|12859.7|12832.7|0
1586134500000|2020-04-06 00:55:00|12862.9|12835.9|12860.9|12833.9|12870|12843|12852.6|12825.6|0
1586134800000|2020-04-06 01:00:00|12859.7|12832.7|12786.7|12773.7|12859.7|12832.7|12714.2|12701.2|4367
1586135100000|2020-04-06 01:05:00|12784.2|12771.2|12776.7|12763.7|12791.7|12778.7|12769.2|12756.2|1330
1586135400000|2020-04-06 01:10:00|12779.2|12766.2|12784.2|12771.2|12796.7|12783.7|12766.7|12753.7|1567
1586135700000|2020-04-06 01:15:00|12791.7|12778.7|12791.7|12778.7|12839.2|12826.2|12789.2|12776.2|3440
1586136000000|2020-04-06 01:20:00|12786.7|12773.7|12801.7|12788.7|12809.2|12796.2|12784.2|12771.2|790
1586136300000|2020-04-06 01:25:00|12804.2|12791.2|12774.2|12761.2|12811.7|12798.7|12774.2|12761.2|839
1586136600000|2020-04-06 01:30:00|12771.7|12758.7|12731.7|12718.7|12771.7|12758.7|12729.2|12716.2|2114
1586136900000|2020-04-06 01:35:00|12729.2|12716.2|12731.7|12718.7|12744.2|12731.2|12711.7|12698.7|2357
1586137200000|2020-04-06 01:40:00|12726.7|12713.7|12691.7|12678.7|12746.7|12733.7|12689.2|12676.2|3076
1586137500000|2020-04-06 01:45:00|12689.2|12676.2|12681.7|12668.7|12716.7|12703.7|12679.2|12666.2|1520
1586137800000|2020-04-06 01:50:00|12679.2|12666.2|12674.2|12661.2|12696.7|12683.7|12669.2|12656.2|1051
1586138100000|2020-04-06 01:55:00|12671.7|12658.7|12729.2|12716.2|12729.2|12716.2|12664.2|12651.2|1591
1586138400000|2020-04-06 02:00:00|12731.7|12718.7|12734.2|12721.2|12746.7|12733.7|12714.2|12701.2|1178
1586138700000|2020-04-06 02:05:00|12736.7|12723.7|12734.2|12721.2|12754.2|12741.2|12731.7|12718.7|1197
1586139000000|2020-04-06 02:10:00|12736.7|12723.7|12759.2|12746.2|12761.7|12748.7|12719.2|12706.2|785
1586139300000|2020-04-06 02:15:00|12761.7|12748.7|12746.7|12733.7|12766.7|12753.7|12731.7|12718.7|870
1586139600000|2020-04-06 02:20:00|12744.2|12731.2|12724.2|12711.2|12744.2|12731.2|12724.2|12711.2|331
1586139900000|2020-04-06 02:25:00|12721.7|12708.7|12726.7|12713.7|12739.2|12726.2|12714.2|12701.2|673
1586140200000|2020-04-06 02:30:00|12724.2|12711.2|12706.7|12693.7|12724.2|12711.2|12694.2|12681.2|931
1586140500000|2020-04-06 02:35:00|12704.2|12691.2|12714.2|12701.2|12721.7|12708.7|12699.2|12686.2|657
1586140800000|2020-04-06 02:40:00|12716.7|12703.7|12714.2|12701.2|12724.2|12711.2|12709.2|12696.2|636
1586141100000|2020-04-06 02:45:00|12716.7|12703.7|12714.2|12701.2|12731.7|12718.7|12711.7|12698.7|504
1586141400000|2020-04-06 02:50:00|12716.7|12703.7|12734.2|12721.2|12734.2|12721.2|12714.2|12701.2|430
1586141700000|2020-04-06 02:55:00|12736.7|12723.7|12749.2|12736.2|12751.7|12738.7|12726.7|12713.7|1037
1586142000000|2020-04-06 03:00:00|12751.7|12738.7|12751.7|12738.7|12759.2|12746.2|12734.2|12721.2|953
1586142300000|2020-04-06 03:05:00|12754.2|12741.2|12749.2|12736.2|12764.2|12751.2|12739.2|12726.2|1165
1586142600000|2020-04-06 03:10:00|12746.7|12733.7|12764.2|12751.2|12774.2|12761.2|12746.7|12733.7|989
1586142900000|2020-04-06 03:15:00|12761.7|12748.7|12766.7|12753.7|12769.2|12756.2|12749.2|12736.2|531
1586143200000|2020-04-06 03:20:00|12769.2|12756.2|12751.7|12738.7|12769.2|12756.2|12746.7|12733.7|556
1586143500000|2020-04-06 03:25:00|12754.2|12741.2|12764.2|12751.2|12764.2|12751.2|12751.7|12738.7|343
1586143800000|2020-04-06 03:30:00|12766.7|12753.7|12764.2|12751.2|12771.7|12758.7|12761.7|12748.7|454
1586144100000|2020-04-06 03:35:00|12761.7|12748.7|12764.2|12751.2|12771.7|12758.7|12759.2|12746.2|355
1586144400000|2020-04-06 03:40:00|12761.7|12748.7|12764.2|12751.2|12764.2|12751.2|12756.7|12743.7|110
1586144700000|2020-04-06 03:45:00|12761.7|12748.7|12764.2|12751.2|12771.7|12758.7|12756.7|12743.7|180
1586145000000|2020-04-06 03:50:00|12761.7|12748.7|12766.7|12753.7|12771.7|12758.7|12756.7|12743.7|178
1586145300000|2020-04-06 03:55:00|12769.2|12756.2|12769.2|12756.2|12771.7|12758.7|12766.7|12753.7|168
1586145600000|2020-04-06 04:00:00|12766.7|12753.7|12771.7|12758.7|12771.7|12758.7|12766.7|12753.7|139
1586145900000|2020-04-06 04:05:00|12769.2|12756.2|12771.7|12758.7|12771.7|12758.7|12766.7|12753.7|121
1586146200000|2020-04-06 04:10:00|12774.2|12761.2|12784.2|12771.2|12791.7|12778.7|12769.2|12756.2|518
1586146500000|2020-04-06 04:15:00|12781.7|12768.7|12784.2|12771.2|12794.2|12781.2|12779.2|12766.2|443
1586146800000|2020-04-06 04:20:00|12786.7|12773.7|12789.2|12776.2|12789.2|12776.2|12781.7|12768.7|168
1586147100000|2020-04-06 04:25:00|12791.7|12778.7|12786.7|12773.7|12799.2|12786.2|12784.2|12771.2|398
1586147400000|2020-04-06 04:30:00|12784.2|12771.2|12781.7|12768.7|12789.2|12776.2|12779.2|12766.2|340
1586147700000|2020-04-06 04:35:00|12784.2|12771.2|12789.2|12776.2|12789.2|12776.2|12779.2|12766.2|248
1586148000000|2020-04-06 04:40:00|12784.2|12771.2|12776.7|12763.7|12789.2|12776.2|12771.7|12758.7|220
1586148300000|2020-04-06 04:45:00|12774.2|12761.2|12774.2|12761.2|12779.2|12766.2|12769.2|12756.2|162
1586148600000|2020-04-06 04:50:00|12776.7|12763.7|12791.7|12778.7|12791.7|12778.7|12771.7|12758.7|286
1586148900000|2020-04-06 04:55:00|12789.2|12776.2|12786.7|12773.7|12791.7|12778.7|12781.7|12768.7|644
1586149200000|2020-04-06 05:00:00|12789.2|12776.2|12791.7|12778.7|12806.7|12793.7|12781.7|12768.7|1271
1586149500000|2020-04-06 05:05:00|12794.2|12781.2|12784.2|12771.2|12799.2|12786.2|12774.2|12761.2|810
1586149800000|2020-04-06 05:10:00|12781.7|12768.7|12776.7|12763.7|12794.2|12781.2|12776.7|12763.7|626
1586150100000|2020-04-06 05:15:00|12779.2|12766.2|12781.7|12768.7|12794.2|12781.2|12779.2|12766.2|374
1586150400000|2020-04-06 05:20:00|12784.2|12771.2|12786.7|12773.7|12794.2|12781.2|12779.2|12766.2|515
1586150700000|2020-04-06 05:25:00|12784.2|12771.2|12796.7|12783.7|12799.2|12786.2|12779.2|12766.2|681
1586151000000|2020-04-06 05:30:00|12799.2|12786.2|12824.2|12811.2|12826.7|12813.7|12796.7|12783.7|1370
1586151300000|2020-04-06 05:35:00|12826.7|12813.7|12844.2|12831.2|12854.2|12841.2|12816.7|12803.7|1715
1586151600000|2020-04-06 05:40:00|12841.7|12828.7|12869.2|12856.2|12879.2|12866.2|12836.7|12823.7|1494
1586151900000|2020-04-06 05:45:00|12871.7|12858.7|12881.7|12868.7|12894.2|12881.2|12871.7|12858.7|2136
1586152200000|2020-04-06 05:50:00|12884.2|12871.2|12909.2|12896.2|12914.2|12901.2|12884.2|12871.2|1951
1586152500000|2020-04-06 05:55:00|12906.7|12893.7|12909.2|12896.2|12911.7|12898.7|12889.2|12876.2|1165
1586152800000|2020-04-06 06:00:00|12911.7|12898.7|12931.7|12918.7|12941.7|12928.7|12904.2|12891.2|2839
1586153100000|2020-04-06 06:05:00|12934.2|12921.2|12936.7|12923.7|12949.2|12936.2|12934.2|12921.2|1063
1586153400000|2020-04-06 06:10:00|12939.2|12926.2|12914.2|12901.2|12956.7|12943.7|12909.2|12896.2|1462
1586153700000|2020-04-06 06:15:00|12916.7|12903.7|12904.2|12891.2|12926.7|12913.7|12894.2|12881.2|1128
1586154000000|2020-04-06 06:20:00|12906.7|12893.7|12921.7|12908.7|12921.7|12908.7|12899.2|12886.2|792
1586154300000|2020-04-06 06:25:00|12924.2|12911.2|12914.2|12901.2|12924.2|12911.2|12899.2|12886.2|751
1586154600000|2020-04-06 06:30:00|12911.7|12898.7|12911.7|12898.7|12921.7|12908.7|12909.2|12896.2|753
1586154900000|2020-04-06 06:35:00|12914.2|12901.2|12911.7|12898.7|12919.2|12906.2|12901.7|12888.7|755
1586155200000|2020-04-06 06:40:00|12909.2|12896.2|12909.2|12896.2|12914.2|12901.2|12894.2|12881.2|626
1586155500000|2020-04-06 06:45:00|12906.7|12893.7|12899.2|12886.2|12914.2|12901.2|12894.2|12881.2|793
1586155800000|2020-04-06 06:50:00|12901.7|12888.7|12904.2|12891.2|12904.2|12891.2|12889.2|12876.2|617
1586156100000|2020-04-06 06:55:00|12901.7|12888.7|12904.2|12891.2|12909.2|12896.2|12896.7|12883.7|338
1586156400000|2020-04-06 07:00:00|12906.7|12893.7|12916.7|12898.7|12919.2|12903.7|12891.7|12876.2|1385
1586156700000|2020-04-06 07:05:00|12914.2|12901.2|12916.7|12901.2|12926.7|12911.2|12906.7|12891.2|589
1586157000000|2020-04-06 07:10:00|12914.2|12898.7|12901.7|12883.7|12916.7|12898.7|12894.2|12876.2|1021
1586157300000|2020-04-06 07:15:00|12899.2|12881.2|12906.7|12888.7|12914.2|12896.2|12899.2|12881.2|640
1586157600000|2020-04-06 07:20:00|12904.2|12891.2|12896.7|12878.7|12911.7|12896.2|12894.2|12878.7|251
1586157900000|2020-04-06 07:25:00|12894.2|12881.2|12899.2|12883.7|12901.7|12886.2|12886.7|12871.2|377
1586158200000|2020-04-06 07:30:00|12901.7|12886.2|12894.2|12876.2|12911.7|12893.7|12884.2|12868.7|468
1586158500000|2020-04-06 07:35:00|12891.7|12873.7|12874.2|12856.2|12894.2|12873.7|12861.7|12846.2|1347
1586158800000|2020-04-06 07:40:00|12876.7|12858.7|12861.7|12846.2|12876.7|12861.2|12854.2|12838.7|777
1586159100000|2020-04-06 07:45:00|12864.2|12833.7|12874.2|12856.2|12879.2|12863.7|12851.7|12833.7|765
1586159400000|2020-04-06 07:50:00|12871.7|12858.7|12869.2|12853.7|12876.7|12861.2|12864.2|12848.7|561
1586159700000|2020-04-06 07:55:00|12871.7|12856.2|12886.7|12868.7|12886.7|12871.2|12869.2|12853.7|575
1586160000000|2020-04-06 08:00:00|12884.2|12866.2|12859.2|12841.2|12891.7|12876.2|12856.7|12841.2|990
1586160300000|2020-04-06 08:05:00|12856.7|12843.7|12854.2|12836.2|12866.7|12851.2|12846.7|12831.2|992
1586160600000|2020-04-06 08:10:00|12851.7|12838.7|12851.7|12836.2|12861.7|12846.2|12846.7|12828.7|476
1586160900000|2020-04-06 08:15:00|12849.2|12833.7|12856.7|12838.7|12861.7|12846.2|12846.7|12831.2|367
1586161200000|2020-04-06 08:20:00|12859.2|12841.2|12859.2|12843.7|12859.2|12843.7|12849.2|12831.2|430
1586161500000|2020-04-06 08:25:00|12856.7|12841.2|12844.2|12826.2|12856.7|12841.2|12841.7|12826.2|831
1586161800000|2020-04-06 08:30:00|12860.8|12833.8|12850.4|12823.4|12862.2|12835.2|12841|12814|0
1586162100000|2020-04-06 08:35:00|12849.9|12822.9|12837|12810|12851.3|12824.3|12822.9|12795.9|220
1586162400000|2020-04-06 08:40:00|12834.6|12807.6|12849.7|12822.7|12852.3|12825.3|12832.9|12805.9|0
1586162700000|2020-04-06 08:45:00|12847.4|12820.4|12847|12820|12859.4|12832.4|12839.1|12812.1|0
1586163000000|2020-04-06 08:50:00|12846.6|12819.6|12866.8|12839.8|12875.5|12848.5|12846.1|12819.1|0
1586163300000|2020-04-06 08:55:00|12867.7|12840.7|12882.8|12855.8|12887.3|12860.3|12865.4|12838.4|0
1586163600000|2020-04-06 09:00:00|12854.2|12836.2|12841.7|12826.2|12861.7|12846.2|12841.7|12826.2|183
1586163900000|2020-04-06 09:05:00|12844.2|12823.7|12846.7|12828.7|12851.7|12833.7|12836.7|12821.2|147
1586164200000|2020-04-06 09:10:00|12844.2|12826.2|12869.2|12853.7|12869.2|12853.7|12844.2|12826.2|143
1586164500000|2020-04-06 09:15:00|12871.7|12856.2|12859.2|12841.2|12874.2|12858.7|12854.2|12836.2|343
1586164800000|2020-04-06 09:20:00|12856.7|12843.7|12876.7|12861.2|12879.2|12863.7|12856.7|12843.7|253
1586165100000|2020-04-06 09:25:00|12879.2|12858.7|12876.7|12861.2|12886.7|12871.2|12876.7|12858.7|158
1586165400000|2020-04-06 09:30:00|12874.2|12858.7|12876.7|12861.2|12881.7|12866.2|12871.7|12853.7|98
1586165700000|2020-04-06 09:35:00|12879.2|12863.7|12879.2|12861.2|12881.7|12863.7|12871.7|12856.2|77
1586166000000|2020-04-06 09:40:00|12881.7|12863.7|12894.2|12878.7|12894.2|12878.7|12881.7|12861.2|100
1586166300000|2020-04-06 09:45:00|12891.7|12876.2|12881.7|12866.2|12891.7|12878.7|12881.7|12866.2|271
1586166600000|2020-04-06 09:50:00|12884.2|12868.7|12871.7|12853.7|12884.2|12868.7|12869.2|12853.7|170
1586166900000|2020-04-06 09:55:00|12869.2|12851.2|12864.2|12846.2|12871.7|12853.7|12859.2|12843.7|251
1586167200000|2020-04-06 10:00:00|12866.7|12848.7|12869.2|12851.2|12869.2|12853.7|12856.7|12841.2|99
1586167500000|2020-04-06 10:05:00|12871.7|12853.7|12846.7|12828.7|12871.7|12856.2|12844.2|12828.7|206
1586167800000|2020-04-06 10:10:00|12844.2|12831.2|12831.7|12816.2|12846.7|12831.2|12826.7|12808.7|599
1586168100000|2020-04-06 10:15:00|12834.2|12818.7|12841.7|12826.2|12841.7|12826.2|12831.7|12816.2|86
1586168400000|2020-04-06 10:20:00|12844.2|12828.7|12834.2|12818.7|12844.2|12828.7|12824.2|12808.7|174
1586168700000|2020-04-06 10:25:00|12836.7|12821.2|12826.7|12811.2|12839.2|12823.7|12826.7|12811.2|184
1586169000000|2020-04-06 10:30:00|12824.2|12808.7|12829.2|12813.7|12836.7|12821.2|12821.7|12806.2|201
1586169300000|2020-04-06 10:35:00|12831.7|12816.2|12829.2|12811.2|12831.7|12816.2|12824.2|12808.7|103
1586169600000|2020-04-06 10:40:00|12826.7|12813.7|12839.2|12823.7|12841.7|12826.2|12826.7|12811.2|54
1586169900000|2020-04-06 10:45:00|12836.7|12821.2|12839.2|12821.2|12844.2|12828.7|12834.2|12818.7|58
1586170200000|2020-04-06 10:50:00|12836.7|12823.7|12831.7|12816.2|12839.2|12823.7|12831.7|12816.2|56
1586170500000|2020-04-06 10:55:00|12834.2|12818.7|12836.7|12821.2|12839.2|12823.7|12831.7|12816.2|107
1586170800000|2020-04-06 11:00:00|12834.2|12818.7|12824.2|12808.7|12834.2|12818.7|12824.2|12808.7|161
1586171100000|2020-04-06 11:05:00|12826.7|12806.2|12829.2|12813.7|12831.7|12816.2|12821.7|12806.2|105
1586171400000|2020-04-06 11:10:00|12826.7|12811.2|12831.7|12816.2|12836.7|12821.2|12826.7|12811.2|64
1586171700000|2020-04-06 11:15:00|12829.2|12813.7|12826.7|12811.2|12834.2|12818.7|12826.7|12811.2|47
1586172000000|2020-04-06 11:20:00|12824.2|12808.7|12831.7|12816.2|12836.7|12821.2|12824.2|12808.7|196
1586172300000|2020-04-06 11:25:00|12829.2|12813.7|12841.7|12826.2|12841.7|12826.2|12829.2|12813.7|159
1586172600000|2020-04-06 11:30:00|12839.2|12823.7|12841.7|12823.7|12841.7|12826.2|12836.7|12818.7|200
1586172900000|2020-04-06 11:35:00|12839.2|12826.2|12844.2|12828.7|12851.7|12836.2|12836.7|12821.2|151
1586173200000|2020-04-06 11:40:00|12846.7|12831.2|12849.2|12833.7|12851.7|12836.2|12844.2|12828.7|57
1586173500000|2020-04-06 11:45:00|12846.7|12831.2|12854.2|12836.2|12856.7|12841.2|12846.7|12831.2|49
1586173800000|2020-04-06 11:50:00|12851.7|12838.7|12851.7|12833.7|12851.7|12838.7|12846.7|12831.2|39
1586174100000|2020-04-06 11:55:00|12849.2|12831.2|12851.7|12836.2|12854.2|12838.7|12846.7|12831.2|49
1586174400000|2020-04-06 12:00:00|12849.2|12833.7|12836.7|12821.2|12851.7|12836.2|12836.7|12821.2|81
1586174700000|2020-04-06 12:05:00|12834.2|12818.7|12831.7|12816.2|12834.2|12818.7|12824.2|12808.7|87
1586175000000|2020-04-06 12:10:00|12829.2|12813.7|12839.2|12823.7|12839.2|12823.7|12826.7|12811.2|62
1586175300000|2020-04-06 12:15:00|12841.7|12821.2|12831.7|12816.2|12841.7|12823.7|12826.7|12811.2|69
1586175600000|2020-04-06 12:20:00|12834.2|12818.7|12844.2|12828.7|12844.2|12828.7|12831.7|12816.2|42
1586175900000|2020-04-06 12:25:00|12841.7|12826.2|12836.7|12821.2|12844.2|12828.7|12836.7|12821.2|28
1586176200000|2020-04-06 12:30:00|12839.2|12823.7|12839.2|12823.7|12841.7|12826.2|12836.7|12821.2|46
1586176500000|2020-04-06 12:35:00|12836.7|12821.2|12839.2|12823.7|12841.7|12826.2|12836.7|12821.2|21
1586176800000|2020-04-06 12:40:00|12841.7|12826.2|12854.2|12838.7|12854.2|12838.7|12839.2|12821.2|76
1586177100000|2020-04-06 12:45:00|12851.7|12836.2|12861.7|12846.2|12864.2|12848.7|12849.2|12833.7|113
1586177400000|2020-04-06 12:50:00|12864.2|12848.7|12869.2|12853.7|12871.7|12853.7|12861.7|12843.7|112
1586177700000|2020-04-06 12:55:00|12871.7|12856.2|12864.2|12848.7|12874.2|12858.7|12864.2|12848.7|154
1586178000000|2020-04-06 13:00:00|12866.7|12851.2|12864.2|12848.7|12869.2|12853.7|12859.2|12843.7|119
1586178300000|2020-04-06 13:05:00|12866.7|12846.2|12864.2|12848.7|12866.7|12851.2|12861.7|12846.2|56
1586178600000|2020-04-06 13:10:00|12866.7|12851.2|12864.2|12848.7|12866.7|12851.2|12861.7|12846.2|187
1586178900000|2020-04-06 13:15:00|12866.7|12851.2|12871.7|12856.2|12874.2|12856.2|12864.2|12851.2|106
1586179200000|2020-04-06 13:20:00|12874.2|12858.7|12869.2|12853.7|12876.7|12861.2|12869.2|12853.7|117
1586179500000|2020-04-06 13:25:00|12866.7|12851.2|12874.2|12858.7|12874.2|12858.7|12866.7|12851.2|140
1586179800000|2020-04-06 13:30:00|12876.7|12861.2|12876.7|12858.7|12886.7|12868.7|12866.7|12851.2|1650
1586180100000|2020-04-06 13:35:00|12874.2|12856.2|12884.2|12868.7|12884.2|12868.7|12864.2|12848.7|813
1586180400000|2020-04-06 13:40:00|12886.7|12871.2|12899.2|12881.2|12901.7|12886.2|12884.2|12868.7|398
1586180700000|2020-04-06 13:45:00|12901.7|12883.7|12906.7|12891.2|12909.2|12893.7|12896.7|12881.2|631
1586181000000|2020-04-06 13:50:00|12909.2|12893.7|12919.2|12903.7|12926.7|12908.7|12906.7|12891.2|895
1586181300000|2020-04-06 13:55:00|12916.7|12901.2|12931.7|12916.2|12934.2|12916.2|12909.2|12893.7|528
1586181600000|2020-04-06 14:00:00|12934.2|12918.7|12924.2|12908.7|12941.7|12926.2|12924.2|12908.7|571
1586181900000|2020-04-06 14:05:00|12926.7|12911.2|12926.7|12911.2|12929.2|12913.7|12911.7|12896.2|676
1586182200000|2020-04-06 14:10:00|12924.2|12908.7|12914.2|12898.7|12929.2|12913.7|12911.7|12896.2|370
1586182500000|2020-04-06 14:15:00|12916.7|12901.2|12936.7|12918.7|12936.7|12921.2|12916.7|12901.2|606
1586182800000|2020-04-06 14:20:00|12939.2|12921.2|12934.2|12918.7|12939.2|12923.7|12929.2|12913.7|325
1586183100000|2020-04-06 14:25:00|12936.7|12921.2|12909.2|12893.7|12936.7|12921.2|12906.7|12891.2|707
1586183400000|2020-04-06 14:30:00|12911.7|12896.2|12911.7|12896.2|12921.7|12906.2|12896.7|12881.2|251
1586183700000|2020-04-06 14:35:00|12914.2|12898.7|12924.2|12908.7|12929.2|12913.7|12911.7|12896.2|134
1586184000000|2020-04-06 14:40:00|12926.7|12911.2|12899.2|12881.2|12926.7|12911.2|12899.2|12881.2|241
1586184300000|2020-04-06 14:45:00|12896.7|12883.7|12896.7|12881.2|12904.2|12888.7|12894.2|12878.7|201
1586184600000|2020-04-06 14:50:00|12899.2|12883.7|12909.2|12893.7|12911.7|12896.2|12891.7|12876.2|291
1586184900000|2020-04-06 14:55:00|12911.7|12896.2|12906.7|12891.2|12914.2|12898.7|12901.7|12886.2|92
1586185200000|2020-04-06 15:00:00|12909.2|12893.7|12914.2|12898.7|12919.2|12903.7|12894.2|12878.7|174
1586185500000|2020-04-06 15:05:00|12911.7|12896.2|12926.7|12911.2|12934.2|12916.2|12911.7|12896.2|302
1586185800000|2020-04-06 15:10:00|12929.2|12913.7|12929.2|12913.7|12939.2|12921.2|12924.2|12908.7|317
1586186100000|2020-04-06 15:15:00|12931.7|12916.2|12926.7|12911.2|12936.7|12921.2|12926.7|12908.7|142
1586186400000|2020-04-06 15:20:00|12929.2|12908.7|12921.7|12906.2|12936.7|12918.7|12921.7|12906.2|78
1586186700000|2020-04-06 15:25:00|12924.2|12908.7|12936.7|12918.7|12939.2|12921.2|12921.7|12906.2|319
1586187000000|2020-04-06 15:30:00|12939.2|12921.2|12931.7|12916.2|12941.7|12926.2|12931.7|12916.2|222
1586187300000|2020-04-06 15:35:00|12929.2|12913.7|12934.2|12918.7|12936.7|12921.2|12921.7|12906.2|159
1586187600000|2020-04-06 15:40:00|12931.7|12916.2|12941.7|12926.2|12944.2|12928.7|12931.7|12916.2|249
1586187900000|2020-04-06 15:45:00|12939.2|12923.7|12944.2|12928.7|12951.7|12936.2|12934.2|12918.7|409
1586188200000|2020-04-06 15:50:00|12946.7|12931.2|12944.2|12926.2|12949.2|12933.7|12939.2|12921.2|101
1586188500000|2020-04-06 15:55:00|12941.7|12928.7|12944.2|12928.7|12944.2|12928.7|12939.2|12923.7|142
1586188800000|2020-04-06 16:00:00|12941.7|12926.2|12944.2|12928.7|12946.7|12931.2|12934.2|12918.7|81
1586189100000|2020-04-06 16:05:00|12946.7|12931.2|12949.2|12933.7|12949.2|12933.7|12936.7|12921.2|57
1586189400000|2020-04-06 16:10:00|12946.7|12931.2|12949.2|12933.7|12949.2|12933.7|12936.7|12921.2|170
1586189700000|2020-04-06 16:15:00|12946.7|12931.2|12951.7|12933.7|12951.7|12933.7|12944.2|12928.7|85
1586190000000|2020-04-06 16:20:00|12949.2|12936.2|12959.2|12943.7|12959.2|12943.7|12949.2|12931.2|311
1586190300000|2020-04-06 16:25:00|12961.7|12941.2|12966.7|12951.2|12969.2|12953.7|12956.7|12941.2|804
1586190600000|2020-04-06 16:30:00|12964.2|12948.7|12964.2|12946.2|12966.7|12951.2|12951.7|12936.2|304
1586190900000|2020-04-06 16:35:00|12961.7|12948.7|12959.2|12943.7|12964.2|12948.7|12954.2|12936.2|87
1586191200000|2020-04-06 16:40:00|12961.7|12946.2|12954.2|12938.7|12964.2|12948.7|12949.2|12933.7|144
1586191500000|2020-04-06 16:45:00|12956.7|12936.2|12961.7|12943.7|12964.2|12948.7|12951.7|12936.2|250
1586191800000|2020-04-06 16:50:00|12959.2|12941.2|12961.7|12943.7|12964.2|12948.7|12954.2|12938.7|130
1586192100000|2020-04-06 16:55:00|12959.2|12946.2|12964.2|12948.7|12964.2|12948.7|12959.2|12943.7|109
1586192400000|2020-04-06 17:00:00|12966.7|12951.2|12961.7|12946.2|12969.2|12953.7|12959.2|12943.7|131
1586192700000|2020-04-06 17:05:00|12959.2|12943.7|12961.7|12946.2|12964.2|12948.7|12956.7|12941.2|134
1586193000000|2020-04-06 17:10:00|12959.2|12943.7|12961.7|12946.2|12966.7|12951.2|12959.2|12943.7|103
1586193300000|2020-04-06 17:15:00|12959.2|12943.7|12969.2|12953.7|12969.2|12953.7|12959.2|12943.7|148
1586193600000|2020-04-06 17:20:00|12966.7|12951.2|12976.7|12961.2|12976.7|12961.2|12966.7|12951.2|289
1586193900000|2020-04-06 17:25:00|12974.2|12958.7|12966.7|12948.7|12976.7|12961.2|12964.2|12946.2|89
1586194200000|2020-04-06 17:30:00|12964.2|12951.2|12956.7|12941.2|12969.2|12951.2|12949.2|12933.7|138
1586194500000|2020-04-06 17:35:00|12959.2|12943.7|12954.2|12938.7|12964.2|12948.7|12951.7|12936.2|256
1586194800000|2020-04-06 17:40:00|12951.7|12936.2|12954.2|12938.7|12956.7|12941.2|12949.2|12933.7|462
1586195100000|2020-04-06 17:45:00|12956.7|12941.2|12959.2|12943.7|12961.7|12946.2|12949.2|12933.7|214
1586195400000|2020-04-06 17:50:00|12956.7|12941.2|12956.7|12941.2|12961.7|12946.2|12954.2|12938.7|100
1586195700000|2020-04-06 17:55:00|12959.2|12938.7|12964.2|12946.2|12966.7|12948.7|12954.2|12938.7|156
1586196000000|2020-04-06 18:00:00|12961.7|12948.7|12961.7|12946.2|12964.2|12948.7|12959.2|12943.7|134
1586196300000|2020-04-06 18:05:00|12959.2|12943.7|12946.7|12931.2|12961.7|12946.2|12946.7|12931.2|136
1586196600000|2020-04-06 18:10:00|12944.2|12928.7|12936.7|12921.2|12951.7|12933.7|12936.7|12921.2|151
1586196900000|2020-04-06 18:15:00|12934.2|12918.7|12941.7|12923.7|12944.2|12928.7|12934.2|12918.7|106
1586197200000|2020-04-06 18:20:00|12939.2|12926.2|12944.2|12926.2|12944.2|12928.7|12934.2|12918.7|80
1586197500000|2020-04-06 18:25:00|12941.7|12928.7|12936.7|12921.2|12944.2|12928.7|12934.2|12918.7|66
1586197800000|2020-04-06 18:30:00|12939.2|12923.7|12936.7|12921.2|12944.2|12928.7|12931.7|12916.2|89
1586198100000|2020-04-06 18:35:00|12939.2|12918.7|12939.2|12923.7|12944.2|12928.7|12936.7|12918.7|53
1586198400000|2020-04-06 18:40:00|12936.7|12921.2|12938|12925|12941.7|12926.2|12934.2|12918.7|77
1586198700000|2020-04-06 18:45:00|12936.7|12923.7|12941.7|12928.7|12944.2|12931.2|12935.5|12922.5|57
1586199000000|2020-04-06 18:50:00|12940.5|12927.5|12936.7|12923.7|12943|12930|12935.5|12922.5|56
1586199300000|2020-04-06 18:55:00|12938|12925|12936.7|12923.7|12943|12930|12936.7|12923.7|102
1586199600000|2020-04-06 19:00:00|12935.5|12922.5|12938|12925|12939.2|12926.2|12928|12915|141
1586199900000|2020-04-06 19:05:00|12939.2|12926.2|12945.5|12932.5|12948|12935|12939.2|12926.2|124
1586200200000|2020-04-06 19:10:00|12946.7|12933.7|12935.5|12922.5|12953|12940|12933|12920|165
1586200500000|2020-04-06 19:15:00|12936.7|12923.7|12923|12910|12943|12930|12923|12910|238
1586200800000|2020-04-06 19:20:00|12924.2|12911.2|12931.7|12918.7|12933|12920|12923|12910|402
1586201100000|2020-04-06 19:25:00|12933|12920|12936.7|12923.7|12940.5|12927.5|12925.5|12912.5|185
1586201400000|2020-04-06 19:30:00|12935.5|12922.5|12933|12920|12943|12930|12930.5|12917.5|111
1586201700000|2020-04-06 19:35:00|12931.7|12918.7|12938|12925|12940.5|12927.5|12930.5|12917.5|187
1586202000000|2020-04-06 19:40:00|12939.2|12926.2|12943|12930|12945.5|12932.5|12933|12920|182
1586202300000|2020-04-06 19:45:00|12941.7|12928.7|12939.2|12926.2|12941.7|12928.7|12925.5|12912.5|367
1586202600000|2020-04-06 19:50:00|12940.5|12927.5|12959.2|12946.2|12960.5|12947.5|12940.5|12927.5|518
1586202900000|2020-04-06 19:55:00|12960.5|12947.5|12946.7|12933.7|12960.5|12947.5|12935.5|12922.5|819
1586203200000|2020-04-06 20:00:00|12948|12935|12951.7|12938.7|12953|12940|12933|12920|342
1586203500000|2020-04-06 20:05:00|12953|12940|12940.5|12927.5|12953|12940|12940.5|12927.5|37
1586203800000|2020-04-06 20:10:00|12939.2|12926.2|12948|12935|12950.5|12937.5|12939.2|12926.2|100
1586204100000|2020-04-06 20:15:00|12950.1|12923.1|12952|12925|12953.7|12926.7|12950.1|12923.1|90
1586204400000|2020-04-06 20:20:00|12952.1|12925.1|12950.8|12923.8|12956|12929|12950.6|12923.6|7
1586204700000|2020-04-06 20:25:00|12950.6|12923.6|12958|12931|12959.3|12932.3|12950.6|12923.6|29
1586205000000|2020-04-06 20:30:00|12958.6|12931.6|12963.4|12936.4|12964.3|12937.3|12953.3|12926.3|45
1586205300000|2020-04-06 20:35:00|12962.5|12935.5|12960.7|12933.7|12967.2|12940.2|12956.1|12929.1|64
1586205600000|2020-04-06 20:40:00|12959.8|12932.8|12956.1|12929.1|12961.6|12934.6|12956.1|12929.1|43
1586205900000|2020-04-06 20:45:00|12958|12931|12956.1|12929.1|12959.8|12932.8|12954.3|12927.3|88
1586206200000|2020-04-06 20:50:00|12954.3|12927.3|12960.7|12933.7|12962.6|12935.6|12954.3|12927.3|74
1586206500000|2020-04-06 20:55:00|12959.8|12932.8|12964.3|12937.3|12969|12942|12958.9|12931.9|28
1586206800000|2020-04-06 21:00:00|12964.1|12937.1|12965.8|12938.8|12967|12940|12962.8|12935.8|8
1586207100000|2020-04-06 21:05:00|12966.5|12939.5|12967.5|12940.5|12967.5|12940.5|12962|12935|5
1586207400000|2020-04-06 21:10:00|12966.5|12939.5|12964|12937|12967.6|12940.6|12962.8|12935.8|26
1586207700000|2020-04-06 21:15:00|12964.2|12937.2|12965|12938|12965.8|12938.8|12962.7|12935.7|0
1586208000000|2020-04-06 21:20:00|12965.1|12938.1|12965.8|12938.8|12966.2|12939.2|12962.3|12935.3|0
1586208300000|2020-04-06 21:25:00|12966.2|12939.2|12966.2|12939.2|12966.5|12939.5|12965.8|12938.8|0
1586208600000|2020-04-06 21:30:00|12966.7|12939.7|12966.1|12939.1|12966.7|12939.7|12964|12937|0
1586208900000|2020-04-06 21:35:00|12966.7|12939.7|12969.5|12942.5|12969.5|12942.5|12966.2|12939.2|0
1586209200000|2020-04-06 21:40:00|12969.9|12942.9|12971.1|12944.1|12972.9|12945.9|12969.1|12942.1|0
1586209500000|2020-04-06 21:45:00|12970.3|12943.3|12965.3|12938.3|12971.6|12944.6|12963.8|12936.8|0
1586209800000|2020-04-06 21:50:00|12965.2|12938.2|12965.6|12938.6|12965.7|12938.7|12963.5|12936.5|0
1586210100000|2020-04-06 21:55:00|12965.4|12938.4|12963.5|12936.5|12965.4|12938.4|12962.7|12935.7|0
1586210400000|2020-04-06 22:00:00|12958.8|12931.8|12923.1|12896.1|12959.7|12932.7|12923.1|12896.1|0
1586210700000|2020-04-06 22:05:00|12923.6|12896.6|12924.5|12897.5|12936|12909|12920.4|12893.4|0
1586211000000|2020-04-06 22:10:00|12924.1|12897.1|12937.3|12910.3|12940.1|12913.1|12924.1|12897.1|0
1586211300000|2020-04-06 22:15:00|12937.8|12910.8|12950.8|12923.8|12954.4|12927.4|12934.5|12907.5|0
1586211600000|2020-04-06 22:20:00|12949.8|12922.8|12929.6|12902.6|12949.8|12922.8|12928.7|12901.7|0
1586211900000|2020-04-06 22:25:00|12929.1|12902.1|12919.6|12892.6|12929.1|12902.1|12914.5|12887.5|0
1586212200000|2020-04-06 22:30:00|12920|12893|12905.4|12878.4|12927.8|12900.8|12904.9|12877.9|0
1586212500000|2020-04-06 22:35:00|12904.9|12877.9|12918|12891|12920.8|12893.8|12904.9|12877.9|0
1586212800000|2020-04-06 22:40:00|12917.1|12890.1|12925|12898|12931.4|12904.4|12917.1|12890.1|0
1586213100000|2020-04-06 22:45:00|12925.9|12898.9|12919|12892|12929.1|12902.1|12913|12886|0
1586213400000|2020-04-06 22:50:00|12918|12891|12917.9|12890.9|12919.4|12892.4|12915.7|12888.7|0
1586213700000|2020-04-06 22:55:00|12918.9|12891.9|12915.7|12888.7|12920.7|12893.7|12914.6|12887.6|0
1586214000000|2020-04-06 23:00:00|12916.1|12889.1|12915.1|12888.1|12916.6|12889.6|12910.2|12883.2|0
1586214300000|2020-04-06 23:05:00|12914.2|12887.2|12918.8|12891.8|12928.3|12901.3|12913.7|12886.7|0
1586214600000|2020-04-06 23:10:00|12919.3|12892.3|12928.4|12901.4|12929.3|12902.3|12916.5|12889.5|0
1586214900000|2020-04-06 23:15:00|12927.9|12900.9|12930.5|12903.5|12934.2|12907.2|12925.7|12898.7|0
1586215200000|2020-04-06 23:20:00|12928.7|12901.7|12967.5|12940.5|12973.7|12946.7|12927.8|12900.8|0
1586215500000|2020-04-06 23:25:00|12964.8|12937.8|12958.6|12931.6|12964.8|12937.8|12949.1|12922.1|0
1586215800000|2020-04-06 23:30:00|12959.6|12932.6|12961.4|12934.4|12969.7|12942.7|12956.8|12929.8|0
1586216100000|2020-04-06 23:35:00|12962.3|12935.3|12964.2|12937.2|12973.3|12946.3|12959.6|12932.6|0
1586216400000|2020-04-06 23:40:00|12962.3|12935.3|12984.2|12957.2|12999.7|12972.7|12962.3|12935.3|0
1586216700000|2020-04-06 23:45:00|12984.6|12957.6|12949.1|12922.1|12987.9|12960.9|12947.7|12920.7|0
1586217000000|2020-04-06 23:50:00|12948.7|12921.7|12956.1|12929.1|12958.3|12931.3|12946.3|12919.3|0
1586217300000|2020-04-06 23:55:00|12957.4|12930.4|12982.7|12955.7|12985.5|12958.5|12955.2|12928.2|0
1586217600000|2020-04-07 00:00:00|12985.5|12958.5|12960|12933|12985.5|12958.5|12949.7|12922.7|0
1586217900000|2020-04-07 00:05:00|12960.9|12933.9|12965.3|12938.3|12979.7|12952.7|12960|12933|0
1586218200000|2020-04-07 00:10:00|12964|12937|12964.9|12937.9|12970.4|12943.4|12960.3|12933.3|0
1586218500000|2020-04-07 00:15:00|12964|12937|12945.4|12918.4|12965.3|12938.3|12934.1|12907.1|0
1586218800000|2020-04-07 00:20:00|12945.2|12918.2|12969.7|12942.7|12976.8|12949.8|12941.3|12914.3|0
1586219100000|2020-04-07 00:25:00|12970|12943|12945.8|12918.8|12974.1|12947.1|12941.6|12914.6|0
1586219400000|2020-04-07 00:30:00|12946.9|12919.9|12953.9|12926.9|12957.5|12930.5|12945.3|12918.3|0
1586219700000|2020-04-07 00:35:00|12953.7|12926.7|12923|12896|12953.9|12926.9|12918.4|12891.4|0
1586220000000|2020-04-07 00:40:00|12923.7|12896.7|12915.2|12888.2|12927.6|12900.6|12902.8|12875.8|0
1586220300000|2020-04-07 00:45:00|12914|12887|12927.8|12900.8|12935.5|12908.5|12914|12887|0
1586220600000|2020-04-07 00:50:00|12927.6|12900.6|12915.2|12888.2|12927.6|12900.6|12904.3|12877.3|0
1586220900000|2020-04-07 00:55:00|12915.6|12888.6|12917.7|12890.7|12933.8|12906.8|12913.6|12886.6|0
1586221200000|2020-04-07 01:00:00|12918.8|12891.8|12929.2|12916.2|12964.2|12951.2|12918.8|12891.8|1969
1586221500000|2020-04-07 01:05:00|12926.7|12913.7|12934.2|12921.2|12946.7|12933.7|12924.2|12911.2|1013
1586221800000|2020-04-07 01:10:00|12936.7|12923.7|12939.7|12926.7|12942.2|12929.2|12921.7|12908.7|1017
1586222100000|2020-04-07 01:15:00|12942.2|12929.2|12952.2|12939.2|12962.2|12949.2|12929.7|12916.7|3175
1586222400000|2020-04-07 01:20:00|12954.7|12941.7|12912.2|12899.2|12954.7|12941.7|12912.2|12899.2|3689
1586222700000|2020-04-07 01:25:00|12909.7|12896.7|12894.7|12881.7|12917.2|12904.2|12882.2|12869.2|5660
1586223000000|2020-04-07 01:30:00|12897.2|12884.2|12867.2|12854.2|12902.2|12889.2|12857.2|12844.2|14664
1586223300000|2020-04-07 01:35:00|12864.7|12851.7|12874.7|12861.7|12912.2|12899.2|12862.2|12849.2|11298
1586223600000|2020-04-07 01:40:00|12872.2|12859.2|12864.7|12851.7|12874.7|12861.7|12857.2|12844.2|7847
1586223900000|2020-04-07 01:45:00|12867.2|12854.2|12889.7|12876.7|12892.2|12879.2|12864.7|12851.7|5734
1586224200000|2020-04-07 01:50:00|12887.2|12874.2|12914.7|12901.7|12922.2|12909.2|12887.2|12874.2|8059
1586224500000|2020-04-07 01:55:00|12912.2|12899.2|12887.2|12874.2|12912.2|12899.2|12872.2|12859.2|4415
1586224800000|2020-04-07 02:00:00|12884.7|12871.7|12874.7|12861.7|12897.2|12884.2|12869.7|12856.7|3509
1586225100000|2020-04-07 02:05:00|12872.2|12859.2|12839.7|12826.7|12872.2|12859.2|12834.7|12821.7|4905
1586225400000|2020-04-07 02:10:00|12837.2|12824.2|12844.7|12831.7|12849.7|12836.7|12827.2|12814.2|3030
1586225700000|2020-04-07 02:15:00|12847.2|12834.2|12834.7|12821.7|12849.7|12836.7|12832.2|12819.2|3015
1586226000000|2020-04-07 02:20:00|12832.2|12819.2|12852.2|12839.2|12852.2|12839.2|12827.2|12814.2|1817
1586226300000|2020-04-07 02:25:00|12847.2|12834.2|12852.2|12839.2|12854.7|12841.7|12824.7|12811.7|2593
1586226600000|2020-04-07 02:30:00|12854.7|12841.7|12849.7|12836.7|12864.7|12851.7|12844.7|12831.7|4241
1586226900000|2020-04-07 02:35:00|12852.2|12839.2|12864.7|12851.7|12864.7|12851.7|12839.7|12826.7|2190
1586227200000|2020-04-07 02:40:00|12862.2|12849.2|12879.7|12866.7|12884.7|12871.7|12859.7|12846.7|2401
1586227500000|2020-04-07 02:45:00|12877.2|12864.2|12864.7|12851.7|12879.7|12866.7|12859.7|12846.7|2090
1586227800000|2020-04-07 02:50:00|12862.2|12849.2|12857.2|12844.2|12864.7|12851.7|12844.7|12831.7|1821
1586228100000|2020-04-07 02:55:00|12859.7|12846.7|12874.7|12861.7|12877.2|12864.2|12857.2|12844.2|1622
1586228400000|2020-04-07 03:00:00|12877.2|12864.2|12887.2|12874.2|12887.2|12874.2|12864.7|12851.7|1958
1586228700000|2020-04-07 03:05:00|12884.7|12871.7|12899.7|12886.7|12902.2|12889.2|12874.7|12861.7|2335
1586229000000|2020-04-07 03:10:00|12897.2|12884.2|12892.2|12879.2|12927.2|12914.2|12889.7|12876.7|5444
1586229300000|2020-04-07 03:15:00|12894.7|12881.7|12879.7|12866.7|12899.7|12886.7|12874.7|12861.7|1686
1586229600000|2020-04-07 03:20:00|12877.2|12864.2|12849.7|12836.7|12879.7|12866.7|12844.7|12831.7|3129
1586229900000|2020-04-07 03:25:00|12847.2|12834.2|12864.7|12851.7|12867.2|12854.2|12844.7|12831.7|1281
1586230200000|2020-04-07 03:30:00|12862.2|12849.2|12847.2|12834.2|12862.2|12849.2|12837.2|12824.2|876
1586230500000|2020-04-07 03:35:00|12849.7|12836.7|12852.2|12839.2|12864.7|12851.7|12849.7|12836.7|682
1586230800000|2020-04-07 03:40:00|12849.7|12836.7|12854.7|12841.7|12862.2|12849.2|12849.7|12836.7|385
1586231100000|2020-04-07 03:45:00|12852.2|12839.2|12844.7|12831.7|12852.2|12839.2|12842.2|12829.2|455
1586231400000|2020-04-07 03:50:00|12842.2|12829.2|12842.2|12829.2|12852.2|12839.2|12837.2|12824.2|540
1586231700000|2020-04-07 03:55:00|12844.7|12831.7|12854.7|12841.7|12854.7|12841.7|12844.7|12831.7|432
1586232000000|2020-04-07 04:00:00|12852.2|12839.2|12852.2|12839.2|12854.7|12841.7|12847.2|12834.2|174
1586232300000|2020-04-07 04:05:00|12849.7|12836.7|12862.2|12849.2|12862.2|12849.2|12849.7|12836.7|256
1586232600000|2020-04-07 04:10:00|12864.7|12851.7|12869.7|12856.7|12872.2|12859.2|12862.2|12849.2|351
1586232900000|2020-04-07 04:15:00|12872.2|12859.2|12882.2|12869.2|12882.2|12869.2|12869.7|12856.7|263
1586233200000|2020-04-07 04:20:00|12879.7|12866.7|12882.2|12869.2|12892.2|12879.2|12874.7|12861.7|519
1586233500000|2020-04-07 04:25:00|12879.7|12866.7|12879.7|12866.7|12882.2|12869.2|12874.7|12861.7|274
1586233800000|2020-04-07 04:30:00|12882.2|12869.2|12882.2|12869.2|12884.7|12871.7|12874.7|12861.7|254
1586234100000|2020-04-07 04:35:00|12884.7|12871.7|12877.2|12864.2|12884.7|12871.7|12877.2|12864.2|312
1586234400000|2020-04-07 04:40:00|12879.7|12866.7|12874.7|12861.7|12879.7|12866.7|12869.7|12856.7|425
1586234700000|2020-04-07 04:45:00|12877.2|12864.2|12879.7|12866.7|12879.7|12866.7|12872.2|12859.2|289
1586235000000|2020-04-07 04:50:00|12882.2|12869.2|12882.2|12869.2|12884.7|12871.7|12874.7|12861.7|365
1586235300000|2020-04-07 04:55:00|12879.7|12866.7|12882.2|12869.2|12887.2|12874.2|12874.7|12861.7|515
1586235600000|2020-04-07 05:00:00|12884.7|12871.7|12867.2|12854.2|12887.2|12874.2|12862.2|12849.2|2765
1586235900000|2020-04-07 05:05:00|12864.7|12851.7|12882.2|12869.2|12887.2|12874.2|12862.2|12849.2|1488
1586236200000|2020-04-07 05:10:00|12884.7|12871.7|12879.7|12866.7|12884.7|12871.7|12869.7|12856.7|1080
1586236500000|2020-04-07 05:15:00|12877.2|12864.2|12889.7|12876.7|12889.7|12876.7|12874.7|12861.7|1101
1586236800000|2020-04-07 05:20:00|12887.2|12874.2|12879.7|12866.7|12894.7|12881.7|12872.2|12859.2|1606
1586237100000|2020-04-07 05:25:00|12877.2|12864.2|12872.2|12859.2|12879.7|12866.7|12867.2|12854.2|1191
1586237400000|2020-04-07 05:30:00|12869.7|12856.7|12864.7|12851.7|12869.7|12856.7|12852.2|12839.2|2253
1586237700000|2020-04-07 05:35:00|12867.2|12854.2|12884.7|12871.7|12894.7|12881.7|12867.2|12854.2|4263
1586238000000|2020-04-07 05:40:00|12882.2|12869.2|12892.2|12879.2|12894.7|12881.7|12879.7|12866.7|1777
1586238300000|2020-04-07 05:45:00|12894.7|12881.7|12899.7|12886.7|12902.2|12889.2|12889.7|12876.7|2656
1586238600000|2020-04-07 05:50:00|12902.2|12889.2|12907.2|12894.2|12912.2|12899.2|12894.7|12881.7|4191
1586238900000|2020-04-07 05:55:00|12904.7|12891.7|12899.7|12886.7|12912.2|12899.2|12892.2|12879.2|2273
1586239200000|2020-04-07 06:00:00|12902.2|12889.2|12904.7|12891.7|12909.7|12896.7|12887.2|12874.2|2643
1586239500000|2020-04-07 06:05:00|12907.2|12894.2|12904.7|12891.7|12914.7|12901.7|12902.2|12889.2|1962
1586239800000|2020-04-07 06:10:00|12902.2|12889.2|12909.7|12896.7|12917.2|12904.2|12894.7|12881.7|3585
1586240100000|2020-04-07 06:15:00|12912.2|12899.2|12922.2|12909.2|12924.7|12911.7|12899.7|12886.7|2838
1586240400000|2020-04-07 06:20:00|12919.7|12906.7|12902.2|12889.2|12924.7|12911.7|12897.2|12884.2|4585
1586240700000|2020-04-07 06:25:00|12899.7|12886.7|12894.7|12881.7|12904.7|12891.7|12887.2|12874.2|1643
1586241000000|2020-04-07 06:30:00|12897.2|12884.2|12882.2|12869.2|12899.7|12886.7|12877.2|12864.2|2264
1586241300000|2020-04-07 06:35:00|12884.7|12871.7|12887.2|12874.2|12889.7|12876.7|12877.2|12864.2|1955
1586241600000|2020-04-07 06:40:00|12884.7|12871.7|12887.2|12874.2|12892.2|12879.2|12884.7|12871.7|1239
1586241900000|2020-04-07 06:45:00|12884.7|12871.7|12877.2|12864.2|12887.2|12874.2|12872.2|12859.2|3155
1586242200000|2020-04-07 06:50:00|12874.7|12861.7|12872.2|12859.2|12877.2|12864.2|12867.2|12854.2|2973
1586242500000|2020-04-07 06:55:00|12874.7|12861.7|12877.2|12864.2|12882.2|12869.2|12872.2|12859.2|3150
1586242800000|2020-04-07 07:00:00|12879.7|12861.7|12909.7|12891.7|12912.2|12894.2|12877.2|12861.7|2842
1586243100000|2020-04-07 07:05:00|12912.2|12894.2|12922.2|12904.2|12927.2|12911.7|12909.7|12891.7|2259
1586243400000|2020-04-07 07:10:00|12919.7|12906.7|12942.2|12926.7|12942.2|12926.7|12914.7|12899.2|2194
1586243700000|2020-04-07 07:15:00|12939.7|12924.2|12952.2|12936.7|12952.2|12936.7|12934.7|12919.2|2873
1586244000000|2020-04-07 07:20:00|12954.7|12934.2|12949.7|12934.2|12957.2|12941.7|12939.7|12924.2|1740
1586244300000|2020-04-07 07:25:00|12952.2|12936.7|12944.2|12929.7|12956.7|12942.2|12936.7|12922.2|1353
1586244600000|2020-04-07 07:30:00|12946.7|12927.2|12959.2|12942.2|12959.2|12944.7|12939.2|12924.7|1228
1586244900000|2020-04-07 07:35:00|12956.7|12944.7|12961.7|12947.2|12966.7|12952.2|12954.2|12939.7|969
1586245200000|2020-04-07 07:40:00|12964.2|12944.7|12974.2|12959.7|12979.2|12964.7|12959.2|12944.7|1519
1586245500000|2020-04-07 07:45:00|12971.7|12957.2|12986.7|12972.2|12986.7|12972.2|12971.7|12954.7|1620
1586245800000|2020-04-07 07:50:00|12984.2|12969.7|12971.7|12954.7|12991.7|12977.2|12966.7|12952.2|1917
1586246100000|2020-04-07 07:55:00|12969.2|12952.2|12964.2|12949.7|12979.2|12964.7|12959.2|12942.2|1678
1586246400000|2020-04-07 08:00:00|12959.2|12947.2|12989.2|12974.7|12994.2|12979.7|12936.7|12922.2|3735
1586246700000|2020-04-07 08:05:00|12986.7|12972.2|12981.7|12967.2|13009.2|12992.2|12971.7|12957.2|2812
1586247000000|2020-04-07 08:10:00|12984.2|12969.7|13021.7|13004.7|13021.7|13007.2|12981.7|12964.7|2147
1586247300000|2020-04-07 08:15:00|13019.2|13002.2|13004.2|12989.7|13029.2|13012.2|12986.7|12972.2|1782
1586247600000|2020-04-07 08:20:00|13001.7|12987.2|13004.2|12987.2|13009.2|12994.7|12994.2|12979.7|924
1586247900000|2020-04-07 08:25:00|13001.7|12989.7|13021.7|13007.2|13034.2|13017.2|13001.7|12987.2|2791
1586248200000|2020-04-07 08:30:00|13025.5|12999.5|12985.5|12959.5|13026.9|13000.9|12980.1|12954.1|13
1586248500000|2020-04-07 08:35:00|12985.9|12959.9|12994.7|12968.7|13005.2|12979.2|12978.7|12952.7|303
1586248800000|2020-04-07 08:40:00|12995|12969|12999.2|12973.2|13011|12985|12987.3|12961.3|0
1586249100000|2020-04-07 08:45:00|12999|12973|12990.5|12964.5|13002.4|12976.4|12967.7|12941.7|0
1586249400000|2020-04-07 08:50:00|12992.7|12966.7|12962.2|12936.2|12994.3|12968.3|12956.3|12930.3|0
1586249700000|2020-04-07 08:55:00|12962.6|12936.6|12962.9|12936.9|12970.3|12944.3|12952.8|12926.8|0
1586250000000|2020-04-07 09:00:00|12999.2|12984.7|12984.2|12969.7|13014.2|12999.7|12984.2|12969.7|614
1586250300000|2020-04-07 09:05:00|12986.7|12972.2|12981.7|12964.7|12994.2|12979.7|12979.2|12964.7|361
1586250600000|2020-04-07 09:10:00|12979.2|12967.2|13006.7|12989.7|13006.7|12989.7|12979.2|12964.7|119
1586250900000|2020-04-07 09:15:00|13004.2|12987.2|12996.7|12979.7|13004.2|12987.2|12971.7|12957.2|428
1586251200000|2020-04-07 09:20:00|12994.2|12982.2|13024.2|13009.7|13029.2|13014.7|12994.2|12977.2|227
1586251500000|2020-04-07 09:25:00|13021.7|13007.2|13021.7|13007.2|13036.7|13019.7|13021.7|13007.2|358
1586251800000|2020-04-07 09:30:00|13024.2|13004.7|13009.2|12994.7|13024.2|13004.7|12996.7|12982.2|353
1586252100000|2020-04-07 09:35:00|13011.7|12997.2|13006.7|12992.2|13014.2|12997.2|13004.2|12987.2|166
1586252400000|2020-04-07 09:40:00|13009.2|12994.7|13016.7|12999.7|13024.2|13009.7|13009.2|12994.7|415
1586252700000|2020-04-07 09:45:00|13014.2|12997.2|13019.2|13004.7|13026.7|13009.7|13001.7|12984.7|283
1586253000000|2020-04-07 09:50:00|13016.7|13002.2|13029.2|13014.7|13031.7|13014.7|13006.7|12992.2|252
1586253300000|2020-04-07 09:55:00|13031.7|13017.2|13029.2|13014.7|13034.2|13019.7|13019.2|13004.7|292
1586253600000|2020-04-07 10:00:00|13026.7|13012.2|13064.2|13049.7|13069.2|13054.7|13024.2|13009.7|1042
1586253900000|2020-04-07 10:05:00|13061.7|13047.2|13051.7|13037.2|13071.7|13057.2|13049.2|13032.2|281
1586254200000|2020-04-07 10:10:00|13054.2|13039.7|13066.7|13049.7|13066.7|13052.2|13044.2|13029.7|135
1586254500000|2020-04-07 10:15:00|13064.2|13052.2|13064.2|13047.2|13069.2|13054.7|13054.2|13039.7|222
1586254800000|2020-04-07 10:20:00|13061.7|13049.7|13059.2|13042.2|13064.2|13049.7|13049.2|13034.7|439
1586255100000|2020-04-07 10:25:00|13056.7|13044.7|13041.7|13027.2|13061.7|13047.2|13041.7|13027.2|606
1586255400000|2020-04-07 10:30:00|13044.2|13029.7|13049.2|13032.2|13054.2|13039.7|13041.7|13029.7|165
1586255700000|2020-04-07 10:35:00|13046.7|13034.7|13069.2|13054.7|13069.2|13054.7|13046.7|13032.2|417
1586256000000|2020-04-07 10:40:00|13071.7|13057.2|13076.7|13062.2|13081.7|13067.2|13061.7|13047.2|577
1586256300000|2020-04-07 10:45:00|13074.2|13059.7|13069.2|13054.7|13074.2|13059.7|13066.7|13052.2|238
1586256600000|2020-04-07 10:50:00|13071.7|13057.2|13071.7|13057.2|13071.7|13057.2|13064.2|13049.7|192
1586256900000|2020-04-07 10:55:00|13074.2|13059.7|13076.7|13062.2|13081.7|13067.2|13071.7|13054.7|211
1586257200000|2020-04-07 11:00:00|13079.2|13064.7|13059.2|13044.7|13081.7|13067.2|13054.2|13039.7|282
1586257500000|2020-04-07 11:05:00|13056.7|13042.2|13059.2|13044.7|13061.7|13047.2|13056.7|13042.2|281
1586257800000|2020-04-07 11:10:00|13061.7|13042.2|13059.2|13044.7|13061.7|13047.2|13056.7|13042.2|383
1586258100000|2020-04-07 11:15:00|13061.7|13047.2|13054.2|13039.7|13061.7|13047.2|13046.7|13032.2|659
1586258400000|2020-04-07 11:20:00|13051.7|13037.2|13066.7|13049.7|13071.7|13057.2|13049.2|13032.2|224
1586258700000|2020-04-07 11:25:00|13064.2|13052.2|13074.2|13059.7|13079.2|13064.7|13064.2|13049.7|231
1586259000000|2020-04-07 11:30:00|13071.7|13057.2|13069.2|13054.7|13076.7|13062.2|13069.2|13054.7|200
1586259300000|2020-04-07 11:35:00|13071.7|13057.2|13076.7|13062.2|13081.7|13067.2|13069.2|13054.7|220
1586259600000|2020-04-07 11:40:00|13074.2|13059.7|13069.2|13054.7|13076.7|13062.2|13061.7|13047.2|226
1586259900000|2020-04-07 11:45:00|13071.7|13052.2|13076.7|13062.2|13079.2|13064.7|13064.2|13049.7|145
1586260200000|2020-04-07 11:50:00|13079.2|13064.7|13076.7|13062.2|13089.2|13074.7|13076.7|13062.2|372
1586260500000|2020-04-07 11:55:00|13074.2|13059.7|13061.7|13044.7|13079.2|13064.7|13054.2|13039.7|372
1586260800000|2020-04-07 12:00:00|13059.2|13047.2|13066.7|13049.7|13069.2|13054.7|13054.2|13039.7|280
1586261100000|2020-04-07 12:05:00|13064.2|13052.2|13064.2|13049.7|13069.2|13054.7|13056.7|13042.2|133
1586261400000|2020-04-07 12:10:00|13066.7|13052.2|13046.7|13032.2|13069.2|13052.2|13046.7|13032.2|195
1586261700000|2020-04-07 12:15:00|13049.2|13034.7|13059.2|13044.7|13064.2|13047.2|13049.2|13034.7|128
1586262000000|2020-04-07 12:20:00|13061.7|13047.2|13064.2|13047.2|13064.2|13047.2|13056.7|13042.2|67
1586262300000|2020-04-07 12:25:00|13061.7|13049.7|13066.7|13052.2|13076.7|13059.7|13061.7|13044.7|207
1586262600000|2020-04-07 12:30:00|13064.2|13049.7|13079.2|13064.7|13081.7|13064.7|13059.2|13044.7|216
1586262900000|2020-04-07 12:35:00|13081.7|13067.2|13084.2|13069.7|13084.2|13069.7|13076.7|13062.2|171
1586263200000|2020-04-07 12:40:00|13086.7|13072.2|13104.2|13089.7|13106.7|13089.7|13086.7|13072.2|472
1586263500000|2020-04-07 12:45:00|13101.7|13087.2|13109.2|13094.7|13109.2|13094.7|13099.2|13084.7|268
1586263800000|2020-04-07 12:50:00|13111.7|13097.2|13099.2|13084.7|13114.2|13097.2|13096.7|13082.2|432
1586264100000|2020-04-07 12:55:00|13101.7|13087.2|13101.7|13087.2|13106.7|13092.2|13096.7|13082.2|264
1586264400000|2020-04-07 13:00:00|13104.2|13089.7|13089.2|13074.7|13104.2|13089.7|13081.7|13067.2|411
1586264700000|2020-04-07 13:05:00|13091.7|13077.2|13089.2|13074.7|13096.7|13082.2|13081.7|13064.7|172
1586265000000|2020-04-07 13:10:00|13091.7|13077.2|13079.2|13064.7|13091.7|13077.2|13071.7|13057.2|288
1586265300000|2020-04-07 13:15:00|13081.7|13062.2|13084.2|13069.7|13096.7|13079.7|13076.7|13062.2|135
1586265600000|2020-04-07 13:20:00|13086.7|13067.2|13084.2|13069.7|13086.7|13072.2|13079.2|13062.2|79
1586265900000|2020-04-07 13:25:00|13086.7|13067.2|13084.2|13067.2|13086.7|13072.2|13079.2|13064.7|165
1586266200000|2020-04-07 13:30:00|13081.7|13069.7|13064.2|13049.7|13089.2|13074.7|13054.2|13039.7|1171
1586266500000|2020-04-07 13:35:00|13061.7|13047.2|13034.2|13017.2|13064.2|13049.7|13031.7|13017.2|627
1586266800000|2020-04-07 13:40:00|13031.7|13019.7|13031.7|13017.2|13041.7|13027.2|13024.2|13009.7|987
1586267100000|2020-04-07 13:45:00|13034.2|13019.7|13014.2|12999.7|13041.7|13024.7|13009.2|12994.7|765
1586267400000|2020-04-07 13:50:00|13011.7|12997.2|13036.7|13022.2|13039.2|13024.7|13001.7|12987.2|1428
1586267700000|2020-04-07 13:55:00|13039.2|13024.7|13009.2|12994.7|13041.7|13027.2|13006.7|12989.7|1066
1586268000000|2020-04-07 14:00:00|13011.7|12997.2|12981.7|12964.7|13014.2|12997.2|12974.2|12959.7|1291
1586268300000|2020-04-07 14:05:00|12979.2|12967.2|12946.7|12932.2|12991.7|12977.2|12944.2|12929.7|674
1586268600000|2020-04-07 14:10:00|12949.2|12934.7|12946.7|12932.2|12959.2|12944.7|12934.2|12919.7|1162
1586268900000|2020-04-07 14:15:00|12949.2|12934.7|12941.7|12927.2|12954.2|12939.7|12931.7|12914.7|900
1586269200000|2020-04-07 14:20:00|12939.2|12924.7|12921.7|12904.7|12944.2|12929.7|12916.7|12902.2|683
1586269500000|2020-04-07 14:25:00|12919.2|12902.2|12911.7|12897.2|12939.2|12924.7|12911.7|12894.7|906
1586269800000|2020-04-07 14:30:00|12914.2|12894.7|12934.2|12919.7|12946.7|12929.7|12909.2|12894.7|922
1586270100000|2020-04-07 14:35:00|12931.7|12917.2|12901.7|12884.7|12934.2|12917.2|12899.2|12882.2|925
1586270400000|2020-04-07 14:40:00|12899.2|12887.2|12891.7|12877.2|12904.2|12889.7|12879.2|12864.7|810
1586270700000|2020-04-07 14:45:00|12894.2|12874.7|12874.2|12857.2|12899.2|12884.7|12869.2|12854.7|650
1586271000000|2020-04-07 14:50:00|12871.7|12859.7|12854.2|12839.7|12874.2|12859.7|12844.2|12829.7|1036
1586271300000|2020-04-07 14:55:00|12851.7|12837.2|12879.2|12864.7|12896.7|12882.2|12851.7|12837.2|982
1586271600000|2020-04-07 15:00:00|12876.7|12862.2|12881.7|12867.2|12886.7|12872.2|12869.2|12852.2|394
1586271900000|2020-04-07 15:05:00|12879.2|12864.7|12891.7|12877.2|12899.2|12884.7|12876.7|12862.2|443
1586272200000|2020-04-07 15:10:00|12894.2|12879.7|12871.7|12854.7|12896.7|12882.2|12861.7|12847.2|500
1586272500000|2020-04-07 15:15:00|12874.2|12857.2|12869.2|12854.7|12886.7|12872.2|12864.2|12849.7|528
1586272800000|2020-04-07 15:20:00|12866.7|12852.2|12864.2|12849.7|12874.2|12859.7|12859.2|12844.7|568
1586273100000|2020-04-07 15:25:00|12866.7|12852.2|12861.7|12847.2|12869.2|12854.7|12844.2|12829.7|817
1586273400000|2020-04-07 15:30:00|12864.2|12849.7|12866.7|12852.2|12879.2|12864.7|12861.7|12847.2|166
1586273700000|2020-04-07 15:35:00|12864.2|12849.7|12881.7|12867.2|12881.7|12867.2|12861.7|12847.2|214
1586274000000|2020-04-07 15:40:00|12884.2|12869.7|12871.7|12854.7|12884.2|12869.7|12869.2|12854.7|440
1586274300000|2020-04-07 15:45:00|12874.2|12857.2|12874.2|12859.7|12884.2|12867.2|12861.7|12847.2|503
1586274600000|2020-04-07 15:50:00|12876.7|12862.2|12866.7|12849.7|12879.2|12862.2|12859.2|12844.7|279
1586274900000|2020-04-07 15:55:00|12864.2|12847.2|12861.7|12844.7|12871.7|12857.2|12851.7|12837.2|269
1586275200000|2020-04-07 16:00:00|12859.2|12847.2|12881.7|12864.7|12881.7|12864.7|12859.2|12844.7|316
1586275500000|2020-04-07 16:05:00|12879.2|12867.2|12891.7|12877.2|12899.2|12884.7|12879.2|12864.7|655
1586275800000|2020-04-07 16:10:00|12889.2|12874.7|12881.7|12867.2|12891.7|12877.2|12874.2|12859.7|615
1586276100000|2020-04-07 16:15:00|12884.2|12869.7|12901.7|12887.2|12909.2|12894.7|12881.7|12867.2|594
1586276400000|2020-04-07 16:20:00|12904.2|12889.7|12886.7|12872.2|12909.2|12894.7|12886.7|12872.2|384
1586276700000|2020-04-07 16:25:00|12889.2|12874.7|12891.7|12877.2|12894.2|12879.7|12874.2|12857.2|411
1586277000000|2020-04-07 16:30:00|12894.2|12879.7|12871.7|12857.2|12896.7|12882.2|12869.2|12854.7|290
1586277300000|2020-04-07 16:35:00|12869.2|12854.7|12869.2|12852.2|12879.2|12862.2|12861.7|12847.2|213
1586277600000|2020-04-07 16:40:00|12866.7|12854.7|12874.2|12857.2|12884.2|12869.7|12864.2|12849.7|233
1586277900000|2020-04-07 16:45:00|12871.7|12859.7|12866.7|12852.2|12876.7|12862.2|12864.2|12849.7|193
1586278200000|2020-04-07 16:50:00|12869.2|12854.7|12851.7|12837.2|12871.7|12857.2|12851.7|12837.2|306
1586278500000|2020-04-07 16:55:00|12854.2|12834.7|12854.2|12839.7|12869.2|12852.2|12849.2|12834.7|213
1586278800000|2020-04-07 17:00:00|12856.7|12842.2|12856.7|12839.7|12861.7|12847.2|12849.2|12834.7|165
1586279100000|2020-04-07 17:05:00|12859.2|12842.2|12846.7|12832.2|12866.7|12852.2|12841.7|12827.2|245
1586279400000|2020-04-07 17:10:00|12849.2|12834.7|12849.2|12834.7|12854.2|12839.7|12839.2|12824.7|129
1586279700000|2020-04-07 17:15:00|12851.7|12832.2|12836.7|12822.2|12851.7|12834.7|12834.2|12819.7|231
1586280000000|2020-04-07 17:20:00|12839.2|12819.7|12839.2|12824.7|12846.7|12829.7|12831.7|12817.2|187
1586280300000|2020-04-07 17:25:00|12836.7|12822.2|12844.2|12829.7|12844.2|12829.7|12834.2|12819.7|163
1586280600000|2020-04-07 17:30:00|12846.7|12832.2|12836.7|12819.7|12846.7|12832.2|12831.7|12817.2|129
1586280900000|2020-04-07 17:35:00|12834.2|12822.2|12826.7|12812.2|12836.7|12822.2|12826.7|12812.2|165
1586281200000|2020-04-07 17:40:00|12824.2|12807.2|12824.2|12809.7|12839.2|12822.2|12819.2|12804.7|302
1586281500000|2020-04-07 17:45:00|12821.7|12807.2|12814.2|12799.7|12831.7|12817.2|12811.7|12797.2|409
1586281800000|2020-04-07 17:50:00|12811.7|12797.2|12806.7|12792.2|12814.2|12797.2|12804.2|12787.2|261
1586282100000|2020-04-07 17:55:00|12804.2|12789.7|12804.2|12789.7|12809.2|12794.7|12799.2|12784.7|279
1586282400000|2020-04-07 18:00:00|12801.7|12787.2|12794.2|12779.7|12804.2|12789.7|12789.2|12774.7|631
1586282700000|2020-04-07 18:05:00|12796.7|12777.2|12779.2|12762.2|12796.7|12777.2|12776.7|12762.2|309
1586283000000|2020-04-07 18:10:00|12776.7|12764.7|12776.7|12762.2|12784.2|12769.7|12774.2|12759.7|229
1586283300000|2020-04-07 18:15:00|12774.2|12759.7|12761.7|12747.2|12776.7|12762.2|12759.2|12744.7|350
1586283600000|2020-04-07 18:20:00|12764.2|12749.7|12779.2|12764.7|12789.2|12774.7|12761.7|12747.2|229
1586283900000|2020-04-07 18:25:00|12781.7|12767.2|12774.2|12759.7|12791.7|12777.2|12774.2|12759.7|251
1586284200000|2020-04-07 18:30:00|12776.7|12757.2|12771.7|12757.2|12781.7|12764.7|12769.2|12754.7|141
1586284500000|2020-04-07 18:35:00|12769.2|12754.7|12764.2|12747.2|12774.2|12759.7|12761.7|12747.2|133
1586284800000|2020-04-07 18:40:00|12761.7|12749.7|12758|12746|12766.7|12752.2|12756.7|12739.7|403
1586285100000|2020-04-07 18:45:00|12760.5|12748.5|12753|12741|12768|12756|12753|12741|168
1586285400000|2020-04-07 18:50:00|12751.7|12739.7|12739.2|12727.2|12755.5|12743.5|12738|12726|396
1586285700000|2020-04-07 18:55:00|12738|12726|12730.5|12718.5|12744.2|12732.2|12730.5|12718.5|333
1586286000000|2020-04-07 19:00:00|12731.7|12719.7|12738|12726|12740.5|12728.5|12730.5|12718.5|217
1586286300000|2020-04-07 19:05:00|12735.5|12723.5|12743|12731|12748|12736|12733|12721|463
1586286600000|2020-04-07 19:10:00|12741.7|12729.7|12760.5|12748.5|12763|12751|12740.5|12728.5|665
1586286900000|2020-04-07 19:15:00|12761.7|12749.7|12725.5|12713.5|12763|12751|12725.5|12713.5|566
1586287200000|2020-04-07 19:20:00|12726.7|12714.7|12710.5|12698.5|12729.2|12717.2|12708|12696|408
1586287500000|2020-04-07 19:25:00|12711.7|12699.7|12714.2|12702.2|12735.5|12723.5|12710.5|12698.5|282
1586287800000|2020-04-07 19:30:00|12715.5|12703.5|12718|12706|12725.5|12713.5|12703|12691|283
1586288100000|2020-04-07 19:35:00|12719.2|12707.2|12738|12726|12740.5|12728.5|12713|12701|122
1586288400000|2020-04-07 19:40:00|12739.2|12727.2|12743|12731|12750.5|12738.5|12734.2|12722.2|265
1586288700000|2020-04-07 19:45:00|12748|12736|12755.5|12743.5|12763|12751|12745.5|12733.5|686
1586289000000|2020-04-07 19:50:00|12760.5|12748.5|12736.7|12724.7|12763|12751|12710.5|12698.5|1532
1586289300000|2020-04-07 19:55:00|12738|12726|12723|12711|12743|12731|12719.2|12707.2|683
1586289600000|2020-04-07 20:00:00|12721.7|12709.7|12708|12696|12729.2|12717.2|12708|12696|497
1586289900000|2020-04-07 20:05:00|12710.5|12698.5|12721.7|12709.7|12721.7|12709.7|12708|12696|110
1586290200000|2020-04-07 20:10:00|12720.5|12708.5|12719.2|12707.2|12728|12716|12716.7|12704.7|73
1586290500000|2020-04-07 20:15:00|12735.7|12709.7|12733.5|12707.5|12735.7|12709.7|12729.1|12703.1|15
1586290800000|2020-04-07 20:20:00|12732.7|12706.7|12728.5|12702.5|12733.9|12707.9|12727.2|12701.2|76
1586291100000|2020-04-07 20:25:00|12728.6|12702.6|12730.6|12704.6|12731.5|12705.5|12726.5|12700.5|50
1586291400000|2020-04-07 20:30:00|12731.9|12705.9|12723.2|12697.2|12744.6|12718.6|12711.8|12685.8|111
1586291700000|2020-04-07 20:35:00|12722.3|12696.3|12722.3|12696.3|12724.1|12698.1|12708.7|12682.7|50
1586292000000|2020-04-07 20:40:00|12723.2|12697.2|12710.5|12684.5|12726.8|12700.8|12710.5|12684.5|80
1586292300000|2020-04-07 20:45:00|12711.4|12685.4|12723.2|12697.2|12725.9|12699.9|12710.5|12684.5|228
1586292600000|2020-04-07 20:50:00|12725|12699|12716|12690|12734.9|12708.9|12715.1|12689.1|211
1586292900000|2020-04-07 20:55:00|12716.9|12690.9|12715.3|12689.3|12722.3|12696.3|12712.3|12686.3|14
1586293200000|2020-04-07 21:00:00|12715.4|12689.4|12716.5|12690.5|12717.4|12691.4|12714.3|12688.3|19
1586293500000|2020-04-07 21:05:00|12716.2|12690.2|12712.6|12686.6|12717.8|12691.8|12711.9|12685.9|2
1586293800000|2020-04-07 21:10:00|12712.7|12686.7|12712.1|12686.1|12716.2|12690.2|12711.9|12685.9|2
1586294100000|2020-04-07 21:15:00|12711.8|12685.8|12714.5|12688.5|12716.6|12690.6|12711.5|12685.5|0
1586294400000|2020-04-07 21:20:00|12714.9|12688.9|12718.7|12692.7|12719|12693|12714.5|12688.5|0
1586294700000|2020-04-07 21:25:00|12718.1|12692.1|12719.2|12693.2|12719.2|12693.2|12717.1|12691.1|0
1586295000000|2020-04-07 21:30:00|12718.7|12692.7|12723.9|12697.9|12725.8|12699.8|12718.7|12692.7|0
1586295300000|2020-04-07 21:35:00|12724.1|12698.1|12726|12700|12726.7|12700.7|12721.4|12695.4|0
1586295600000|2020-04-07 21:40:00|12725|12699|12720.8|12694.8|12725|12699|12719.1|12693.1|0
1586295900000|2020-04-07 21:45:00|12720.1|12694.1|12723.4|12697.4|12723.4|12697.4|12718.8|12692.8|0
1586296200000|2020-04-07 21:50:00|12723.2|12697.2|12722.8|12696.8|12724|12698|12721.2|12695.2|0
1586296500000|2020-04-07 21:55:00|12723.6|12697.6|12729.3|12703.3|12730.4|12704.4|12722.8|12696.8|0
1586296800000|2020-04-07 22:00:00|12730.5|12704.5|12733|12707|12738.8|12712.8|12713.3|12687.3|0
1586297100000|2020-04-07 22:05:00|12732.5|12706.5|12715.1|12689.1|12734.8|12708.8|12710.6|12684.6|0
1586297400000|2020-04-07 22:10:00|12714.2|12688.2|12697.1|12671.1|12720.5|12694.5|12685.8|12659.8|0
1586297700000|2020-04-07 22:15:00|12698|12672|12706.2|12680.2|12710.7|12684.7|12697.6|12671.6|0
1586298000000|2020-04-07 22:20:00|12706.6|12680.6|12708|12682|12717.5|12691.5|12704.8|12678.8|0
1586298300000|2020-04-07 22:25:00|12707.5|12681.5|12693.6|12667.6|12708|12682|12690.5|12664.5|0
1586298600000|2020-04-07 22:30:00|12694.5|12668.5|12694.8|12668.8|12697.9|12671.9|12683.9|12657.9|0
1586298900000|2020-04-07 22:35:00|12694.4|12668.4|12712.9|12686.9|12715.6|12689.6|12692.1|12666.1|0
1586299200000|2020-04-07 22:40:00|12711.5|12685.5|12719.6|12693.6|12725.5|12699.5|12710.2|12684.2|0
1586299500000|2020-04-07 22:45:00|12720.1|12694.1|12728.9|12702.9|12730.2|12704.2|12717.4|12691.4|0
1586299800000|2020-04-07 22:50:00|12729.3|12703.3|12711.2|12685.2|12729.3|12703.3|12710.3|12684.3|0
1586300100000|2020-04-07 22:55:00|12710.8|12684.8|12710.6|12684.6|12712.6|12686.6|12705.7|12679.7|0
1586300400000|2020-04-07 23:00:00|12711.1|12685.1|12721.9|12695.9|12724.4|12698.4|12703|12677|0
1586300700000|2020-04-07 23:05:00|12720.1|12694.1|12720.1|12694.1|12727.3|12701.3|12716.5|12690.5|0
1586301000000|2020-04-07 23:10:00|12721|12695|12724.6|12698.6|12727.3|12701.3|12719.2|12693.2|0
1586301300000|2020-04-07 23:15:00|12723.7|12697.7|12750.7|12724.7|12752.9|12726.9|12723.2|12697.2|0
1586301600000|2020-04-07 23:20:00|12750.2|12724.2|12761.3|12735.3|12761.3|12735.3|12747.5|12721.5|0
1586301900000|2020-04-07 23:25:00|12761.5|12735.5|12767.6|12741.6|12769|12743|12758.1|12732.1|0
1586302200000|2020-04-07 23:30:00|12768.5|12742.5|12771|12745|12774.8|12748.8|12760.4|12734.4|0
1586302500000|2020-04-07 23:35:00|12770.1|12744.1|12791.3|12765.3|12798.1|12772.1|12766.9|12740.9|0
1586302800000|2020-04-07 23:40:00|12791.8|12765.8|12793.7|12767.7|12797.3|12771.3|12782.7|12756.7|0
1586303100000|2020-04-07 23:45:00|12794.1|12768.1|12807.2|12781.2|12807.6|12781.6|12788.3|12762.3|0
1586303400000|2020-04-07 23:50:00|12806.2|12780.2|12776.6|12750.6|12810.3|12784.3|12776.6|12750.6|0
1586303700000|2020-04-07 23:55:00|12777.5|12751.5|12774.4|12748.4|12784.4|12758.4|12773.5|12747.5|0
1586304000000|2020-04-08 00:00:00|12774|12748|12757.6|12731.6|12783.8|12757.8|12747.3|12721.3|0
1586304300000|2020-04-08 00:05:00|12757.2|12731.2|12733.8|12707.8|12762.2|12736.2|12731|12705|0
1586304600000|2020-04-08 00:10:00|12733.3|12707.3|12730.2|12704.2|12734.1|12708.1|12719.2|12693.2|0
1586304900000|2020-04-08 00:15:00|12729.3|12703.3|12722.1|12696.1|12742.7|12716.7|12722.1|12696.1|0
1586305200000|2020-04-08 00:20:00|12722.6|12696.6|12721.1|12695.1|12729|12703|12718.4|12692.4|0
1586305500000|2020-04-08 00:25:00|12721.6|12695.6|12716.9|12690.9|12721.6|12695.6|12700.4|12674.4|0
1586305800000|2020-04-08 00:30:00|12716.5|12690.5|12685.6|12659.6|12729.1|12703.1|12680.2|12654.2|0
1586306100000|2020-04-08 00:35:00|12684.4|12658.4|12689.3|12663.3|12695.9|12669.9|12677.2|12651.2|0
1586306400000|2020-04-08 00:40:00|12688.2|12662.2|12691.1|12665.1|12692.8|12666.8|12672.4|12646.4|0
1586306700000|2020-04-08 00:45:00|12691.4|12665.4|12725|12699|12738.2|12712.2|12688.4|12662.4|0
1586307000000|2020-04-08 00:50:00|12725.2|12699.2|12743.9|12717.9|12747.1|12721.1|12706.6|12680.6|0
1586307300000|2020-04-08 00:55:00|12743.6|12717.6|12735.5|12709.5|12768|12742|12733.4|12707.4|0
1586307600000|2020-04-08 01:00:00|12734.3|12708.3|12797.7|12785.7|12800.2|12788.2|12734.3|12708.3|2487
1586307900000|2020-04-08 01:05:00|12795.2|12783.2|12792.7|12780.7|12795.2|12783.2|12777.7|12765.7|922
1586308200000|2020-04-08 01:10:00|12795.2|12783.2|12787.7|12775.7|12802.7|12790.7|12780.2|12768.2|937
1586308500000|2020-04-08 01:15:00|12785.2|12773.2|12837.7|12825.7|12845.2|12833.2|12770.2|12758.2|3767
1586308800000|2020-04-08 01:20:00|12842.7|12830.7|12842.7|12830.7|12847.7|12835.7|12825.2|12813.2|1756
1586309100000|2020-04-08 01:25:00|12840.2|12828.2|12847.7|12835.7|12857.7|12845.7|12835.2|12823.2|2334
1586309400000|2020-04-08 01:30:00|12845.2|12833.2|12835.2|12823.2|12855.2|12843.2|12812.7|12800.7|10549
1586309700000|2020-04-08 01:35:00|12832.7|12820.7|12827.7|12815.7|12840.2|12828.2|12820.2|12808.2|4845
1586310000000|2020-04-08 01:40:00|12825.2|12813.2|12830.2|12818.2|12835.2|12823.2|12810.2|12798.2|3915
1586310300000|2020-04-08 01:45:00|12827.7|12815.7|12795.2|12783.2|12827.7|12815.7|12792.7|12780.7|4691
1586310600000|2020-04-08 01:50:00|12797.7|12785.7|12792.7|12780.7|12805.2|12793.2|12787.7|12775.7|3441
1586310900000|2020-04-08 01:55:00|12790.2|12778.2|12792.7|12780.7|12792.7|12780.7|12775.2|12763.2|4620
1586311200000|2020-04-08 02:00:00|12790.2|12778.2|12807.7|12795.7|12810.2|12798.2|12787.7|12775.7|2459
1586311500000|2020-04-08 02:05:00|12805.2|12793.2|12802.7|12790.7|12815.2|12803.2|12800.2|12788.2|1750
1586311800000|2020-04-08 02:10:00|12800.2|12788.2|12837.7|12825.7|12837.7|12825.7|12800.2|12788.2|2584
1586312100000|2020-04-08 02:15:00|12840.2|12828.2|12837.7|12825.7|12847.7|12835.7|12832.7|12820.7|2868
1586312400000|2020-04-08 02:20:00|12840.2|12828.2|12847.7|12835.7|12852.7|12840.7|12837.7|12825.7|2674
1586312700000|2020-04-08 02:25:00|12850.2|12838.2|12835.2|12823.2|12852.7|12840.7|12832.7|12820.7|1874
1586313000000|2020-04-08 02:30:00|12837.7|12825.7|12832.7|12820.7|12840.2|12828.2|12827.7|12815.7|1245
1586313300000|2020-04-08 02:35:00|12830.2|12818.2|12800.2|12788.2|12832.7|12820.7|12800.2|12788.2|3301
1586313600000|2020-04-08 02:40:00|12797.7|12785.7|12800.2|12788.2|12807.7|12795.7|12797.7|12785.7|1984
1586313900000|2020-04-08 02:45:00|12797.7|12785.7|12805.2|12793.2|12810.2|12798.2|12795.2|12783.2|1940
1586314200000|2020-04-08 02:50:00|12807.7|12795.7|12815.2|12803.2|12817.7|12805.7|12802.7|12790.7|1871
1586314500000|2020-04-08 02:55:00|12812.7|12800.7|12797.7|12785.7|12822.7|12810.7|12795.2|12783.2|1527
1586314800000|2020-04-08 03:00:00|12795.2|12783.2|12787.7|12775.7|12797.7|12785.7|12782.7|12770.7|2760
1586315100000|2020-04-08 03:05:00|12785.2|12773.2|12800.2|12788.2|12800.2|12788.2|12785.2|12773.2|2043
1586315400000|2020-04-08 03:10:00|12802.7|12790.7|12800.2|12788.2|12820.2|12808.2|12800.2|12788.2|2055
1586315700000|2020-04-08 03:15:00|12797.7|12785.7|12797.7|12785.7|12807.7|12795.7|12790.2|12778.2|1119
1586316000000|2020-04-08 03:20:00|12800.2|12788.2|12805.2|12793.2|12807.7|12795.7|12790.2|12778.2|1171
1586316300000|2020-04-08 03:25:00|12807.7|12795.7|12797.7|12785.7|12812.7|12800.7|12795.2|12783.2|938
1586316600000|2020-04-08 03:30:00|12800.2|12788.2|12782.7|12770.7|12800.2|12788.2|12782.7|12770.7|395
1586316900000|2020-04-08 03:35:00|12785.2|12773.2|12795.2|12783.2|12800.2|12788.2|12785.2|12773.2|410
1586317200000|2020-04-08 03:40:00|12792.7|12780.7|12792.7|12780.7|12802.7|12790.7|12787.7|12775.7|515
1586317500000|2020-04-08 03:45:00|12795.2|12783.2|12797.7|12785.7|12800.2|12788.2|12792.7|12780.7|625
1586317800000|2020-04-08 03:50:00|12795.2|12783.2|12792.7|12780.7|12800.2|12788.2|12792.7|12780.7|125
1586318100000|2020-04-08 03:55:00|12795.2|12783.2|12795.2|12783.2|12802.7|12790.7|12792.7|12780.7|385
1586318400000|2020-04-08 04:00:00|12792.7|12780.7|12800.2|12788.2|12800.2|12788.2|12790.2|12778.2|157
1586318700000|2020-04-08 04:05:00|12797.7|12785.7|12797.7|12785.7|12800.2|12788.2|12792.7|12780.7|78
1586319000000|2020-04-08 04:10:00|12800.2|12788.2|12815.2|12803.2|12815.2|12803.2|12797.7|12785.7|269
1586319300000|2020-04-08 04:15:00|12817.7|12805.7|12820.2|12808.2|12822.7|12810.7|12812.7|12800.7|344
1586319600000|2020-04-08 04:20:00|12817.7|12805.7|12817.7|12805.7|12817.7|12805.7|12815.2|12803.2|112
1586319900000|2020-04-08 04:25:00|12820.2|12808.2|12817.7|12805.7|12825.2|12813.2|12815.2|12803.2|238
1586320200000|2020-04-08 04:30:00|12815.2|12803.2|12817.7|12805.7|12820.2|12808.2|12815.2|12803.2|74
1586320500000|2020-04-08 04:35:00|12820.2|12808.2|12815.2|12803.2|12820.2|12808.2|12815.2|12803.2|54
1586320800000|2020-04-08 04:40:00|12817.7|12805.7|12820.2|12808.2|12822.7|12810.7|12817.7|12805.7|149
1586321100000|2020-04-08 04:45:00|12817.7|12805.7|12822.7|12810.7|12825.2|12813.2|12817.7|12805.7|147
1586321400000|2020-04-08 04:50:00|12825.2|12813.2|12827.7|12815.7|12835.2|12823.2|12822.7|12810.7|492
1586321700000|2020-04-08 04:55:00|12830.2|12818.2|12822.7|12810.7|12832.7|12820.7|12822.7|12810.7|639
1586322000000|2020-04-08 05:00:00|12825.2|12813.2|12815.2|12803.2|12827.7|12815.7|12812.7|12800.7|2956
1586322300000|2020-04-08 05:05:00|12817.7|12805.7|12840.2|12828.2|12845.2|12833.2|12817.7|12805.7|2096
1586322600000|2020-04-08 05:10:00|12842.7|12830.7|12842.7|12830.7|12845.2|12833.2|12835.2|12823.2|1792
1586322900000|2020-04-08 05:15:00|12845.2|12833.2|12832.7|12820.7|12852.7|12840.7|12827.7|12815.7|2072
1586323200000|2020-04-08 05:20:00|12830.2|12818.2|12822.7|12810.7|12837.7|12825.7|12822.7|12810.7|1124
1586323500000|2020-04-08 05:25:00|12820.2|12808.2|12822.7|12810.7|12827.7|12815.7|12812.7|12800.7|1137
1586323800000|2020-04-08 05:30:00|12820.2|12808.2|12815.2|12803.2|12820.2|12808.2|12802.7|12790.7|2050
1586324100000|2020-04-08 05:35:00|12812.7|12800.7|12812.7|12800.7|12825.2|12813.2|12810.2|12798.2|2125
1586324400000|2020-04-08 05:40:00|12810.2|12798.2|12822.7|12810.7|12825.2|12813.2|12805.2|12793.2|1333
1586324700000|2020-04-08 05:45:00|12820.2|12808.2|12832.7|12820.7|12832.7|12820.7|12812.7|12800.7|1514
1586325000000|2020-04-08 05:50:00|12835.2|12823.2|12832.7|12820.7|12847.7|12835.7|12832.7|12820.7|2317
1586325300000|2020-04-08 05:55:00|12830.2|12818.2|12822.7|12810.7|12835.2|12823.2|12817.7|12805.7|1321
1586325600000|2020-04-08 06:00:00|12825.2|12813.2|12800.2|12788.2|12825.2|12813.2|12795.2|12783.2|4501
1586325900000|2020-04-08 06:05:00|12797.7|12785.7|12790.2|12778.2|12805.2|12793.2|12790.2|12778.2|3969
1586326200000|2020-04-08 06:10:00|12792.7|12780.7|12785.2|12773.2|12800.2|12788.2|12777.7|12765.7|2493
1586326500000|2020-04-08 06:15:00|12782.7|12770.7|12777.7|12765.7|12785.2|12773.2|12765.2|12753.2|4273
1586326800000|2020-04-08 06:20:00|12775.2|12763.2|12777.7|12765.7|12780.2|12768.2|12762.7|12750.7|2399
1586327100000|2020-04-08 06:25:00|12780.2|12768.2|12760.2|12748.2|12782.7|12770.7|12752.7|12740.7|3661
1586327400000|2020-04-08 06:30:00|12757.7|12745.7|12765.2|12753.2|12775.2|12763.2|12750.2|12738.2|2586
1586327700000|2020-04-08 06:35:00|12762.7|12750.7|12762.7|12750.7|12772.7|12760.7|12755.2|12743.2|1595
1586328000000|2020-04-08 06:40:00|12765.2|12753.2|12775.2|12763.2|12777.7|12765.7|12765.2|12753.2|1194
1586328300000|2020-04-08 06:45:00|12777.7|12765.7|12790.2|12778.2|12795.2|12783.2|12777.7|12765.7|3243
1586328600000|2020-04-08 06:50:00|12787.7|12775.7|12800.2|12788.2|12800.2|12788.2|12787.7|12775.7|2939
1586328900000|2020-04-08 06:55:00|12802.7|12790.7|12787.7|12775.7|12802.7|12790.7|12785.2|12773.2|4339
1586329200000|2020-04-08 07:00:00|12792.7|12778.2|12795.2|12780.7|12797.7|12783.2|12780.2|12765.7|2340
1586329500000|2020-04-08 07:05:00|12797.7|12778.2|12790.2|12775.7|12797.7|12783.2|12782.7|12768.2|809
1586329800000|2020-04-08 07:10:00|12787.7|12773.2|12787.7|12773.2|12790.2|12775.7|12777.7|12763.2|511
1586330100000|2020-04-08 07:15:00|12790.2|12770.7|12775.2|12760.7|12795.2|12780.7|12767.7|12753.2|479
1586330400000|2020-04-08 07:20:00|12777.7|12763.2|12782.7|12768.2|12785.2|12770.7|12770.2|12755.7|252
1586330700000|2020-04-08 07:25:00|12785.2|12770.7|12780.2|12763.2|12797.7|12783.2|12770.2|12753.2|750
1586331000000|2020-04-08 07:30:00|12777.7|12760.7|12770.2|12753.2|12777.7|12760.7|12760.2|12743.2|412
1586331300000|2020-04-08 07:35:00|12772.7|12755.7|12795.2|12780.7|12795.2|12780.7|12770.2|12753.2|523
1586331600000|2020-04-08 07:40:00|12792.7|12778.2|12790.2|12775.7|12795.2|12780.7|12782.7|12768.2|638
1586331900000|2020-04-08 07:45:00|12792.7|12778.2|12790.2|12775.7|12795.2|12780.7|12785.2|12768.2|721
1586332200000|2020-04-08 07:50:00|12792.7|12778.2|12797.7|12780.7|12802.7|12788.2|12792.7|12778.2|1079
1586332500000|2020-04-08 07:55:00|12800.2|12783.2|12795.2|12780.7|12800.2|12785.7|12785.2|12770.7|873
1586332800000|2020-04-08 08:00:00|12797.7|12783.2|12785.2|12768.2|12800.2|12785.7|12777.7|12760.7|953
1586333100000|2020-04-08 08:05:00|12782.7|12770.7|12790.2|12773.2|12795.2|12780.7|12780.2|12765.7|488
1586333400000|2020-04-08 08:10:00|12787.7|12775.7|12780.2|12765.7|12790.2|12775.7|12775.2|12760.7|370
1586333700000|2020-04-08 08:15:00|12782.7|12768.2|12767.7|12753.2|12782.7|12768.2|12767.7|12753.2|911
1586334000000|2020-04-08 08:20:00|12770.2|12755.7|12772.7|12758.2|12775.2|12760.7|12762.7|12748.2|510
1586334300000|2020-04-08 08:25:00|12775.2|12755.7|12755.2|12738.2|12775.2|12758.2|12752.7|12735.7|1570
1586334600000|2020-04-08 08:30:00|12748.2|12722.2|12734.3|12708.3|12748.2|12722.2|12724.1|12698.1|21
1586334900000|2020-04-08 08:35:00|12734.7|12708.7|12735.3|12709.3|12738.5|12712.5|12713.3|12687.3|484
1586335200000|2020-04-08 08:40:00|12737.6|12711.6|12749.3|12723.3|12752.7|12726.7|12727.1|12701.1|0
1586335500000|2020-04-08 08:45:00|12751.6|12725.6|12775.7|12749.7|12785.8|12759.8|12748|12722|0
1586335800000|2020-04-08 08:50:00|12775.2|12749.2|12795.4|12769.4|12796.5|12770.5|12766.8|12740.8|0
1586336100000|2020-04-08 08:55:00|12795.8|12769.8|12784.9|12758.9|12799.3|12773.3|12777.2|12751.2|0
1586336400000|2020-04-08 09:00:00|12786|12760|12782.7|12768.2|12786|12770.7|12762.7|12748.2|624
1586336700000|2020-04-08 09:05:00|12785.2|12770.7|12782.7|12765.7|12785.2|12770.7|12772.7|12758.2|347
1586337000000|2020-04-08 09:10:00|12780.2|12768.2|12780.2|12763.2|12787.7|12773.2|12777.7|12763.2|321
1586337300000|2020-04-08 09:15:00|12777.7|12760.7|12787.7|12773.2|12787.7|12773.2|12760.2|12745.7|1070
1586337600000|2020-04-08 09:20:00|12790.2|12775.7|12775.2|12760.7|12792.7|12778.2|12775.2|12760.7|353
1586337900000|2020-04-08 09:25:00|12777.7|12763.2|12787.7|12770.7|12790.2|12775.7|12772.7|12755.7|152
1586338200000|2020-04-08 09:30:00|12790.2|12773.2|12777.7|12763.2|12795.2|12780.7|12777.7|12763.2|99
1586338500000|2020-04-08 09:35:00|12780.2|12760.7|12787.7|12773.2|12787.7|12773.2|12780.2|12760.7|77
1586338800000|2020-04-08 09:40:00|12790.2|12775.7|12782.7|12768.2|12790.2|12775.7|12780.2|12765.7|124
1586339100000|2020-04-08 09:45:00|12785.2|12770.7|12787.7|12773.2|12797.7|12783.2|12785.2|12768.2|339
1586339400000|2020-04-08 09:50:00|12785.2|12770.7|12770.2|12755.7|12787.7|12770.7|12762.7|12748.2|380
1586339700000|2020-04-08 09:55:00|12772.7|12758.2|12790.2|12773.2|12790.2|12775.7|12770.2|12755.7|338
1586340000000|2020-04-08 10:00:00|12792.7|12775.7|12787.7|12773.2|12800.2|12785.7|12787.7|12770.7|253
1586340300000|2020-04-08 10:05:00|12790.2|12770.7|12787.7|12770.7|12792.7|12778.2|12782.7|12768.2|88
1586340600000|2020-04-08 10:10:00|12790.2|12773.2|12782.7|12765.7|12790.2|12775.7|12775.2|12760.7|175
1586340900000|2020-04-08 10:15:00|12780.2|12768.2|12785.2|12770.7|12790.2|12775.7|12780.2|12765.7|107
1586341200000|2020-04-08 10:20:00|12782.7|12768.2|12790.2|12775.7|12792.7|12778.2|12782.7|12768.2|194
1586341500000|2020-04-08 10:25:00|12787.7|12773.2|12792.7|12778.2|12792.7|12778.2|12787.7|12770.7|47
1586341800000|2020-04-08 10:30:00|12795.2|12775.7|12795.2|12780.7|12800.2|12785.7|12790.2|12775.7|190
1586342100000|2020-04-08 10:35:00|12797.7|12778.2|12795.2|12778.2|12797.7|12783.2|12790.2|12775.7|72
1586342400000|2020-04-08 10:40:00|12792.7|12780.7|12790.2|12775.7|12795.2|12780.7|12787.7|12773.2|45
1586342700000|2020-04-08 10:45:00|12792.7|12778.2|12787.7|12773.2|12792.7|12778.2|12785.2|12770.7|20
1586343000000|2020-04-08 10:50:00|12785.2|12770.7|12792.7|12778.2|12792.7|12778.2|12782.7|12768.2|40
1586343300000|2020-04-08 10:55:00|12795.2|12780.7|12797.7|12780.7|12797.7|12783.2|12787.7|12773.2|186
1586343600000|2020-04-08 11:00:00|12795.2|12783.2|12792.7|12778.2|12797.7|12783.2|12787.7|12773.2|180
1586343900000|2020-04-08 11:05:00|12790.2|12775.7|12792.7|12778.2|12800.2|12785.7|12790.2|12773.2|144
1586344200000|2020-04-08 11:10:00|12795.2|12775.7|12807.7|12793.2|12810.2|12795.7|12792.7|12775.7|437
1586344500000|2020-04-08 11:15:00|12810.2|12795.7|12812.7|12798.2|12815.2|12800.7|12807.7|12793.2|162
1586344800000|2020-04-08 11:20:00|12815.2|12800.7|12807.7|12793.2|12817.7|12803.2|12805.2|12790.7|237
1586345100000|2020-04-08 11:25:00|12810.2|12790.7|12807.7|12793.2|12812.7|12798.2|12800.2|12783.2|418
1586345400000|2020-04-08 11:30:00|12805.2|12790.7|12805.2|12790.7|12807.7|12793.2|12800.2|12785.7|100
1586345700000|2020-04-08 11:35:00|12802.7|12788.2|12807.7|12793.2|12812.7|12795.7|12802.7|12788.2|75
1586346000000|2020-04-08 11:40:00|12810.2|12795.7|12802.7|12788.2|12810.2|12795.7|12800.2|12785.7|215
1586346300000|2020-04-08 11:45:00|12805.2|12790.7|12802.7|12788.2|12810.2|12793.2|12802.7|12788.2|104
1586346600000|2020-04-08 11:50:00|12805.2|12790.7|12805.2|12790.7|12812.7|12798.2|12802.7|12788.2|143
1586346900000|2020-04-08 11:55:00|12802.7|12788.2|12805.2|12790.7|12810.2|12795.7|12802.7|12788.2|135
1586347200000|2020-04-08 12:00:00|12802.7|12788.2|12810.2|12793.2|12810.2|12795.7|12797.7|12783.2|268
1586347500000|2020-04-08 12:05:00|12807.7|12795.7|12805.2|12790.7|12815.2|12800.7|12802.7|12788.2|378
1586347800000|2020-04-08 12:10:00|12802.7|12788.2|12805.2|12788.2|12810.2|12795.7|12802.7|12788.2|266
1586348100000|2020-04-08 12:15:00|12802.7|12790.7|12805.2|12790.7|12810.2|12795.7|12797.7|12783.2|167
1586348400000|2020-04-08 12:20:00|12807.7|12793.2|12800.2|12785.7|12810.2|12795.7|12800.2|12783.2|61
1586348700000|2020-04-08 12:25:00|12802.7|12783.2|12795.2|12780.7|12802.7|12788.2|12795.2|12780.7|33
1586349000000|2020-04-08 12:30:00|12797.7|12783.2|12795.2|12780.7|12802.7|12788.2|12795.2|12778.2|110
1586349300000|2020-04-08 12:35:00|12797.7|12778.2|12787.7|12773.2|12797.7|12780.7|12785.2|12770.7|97
1586349600000|2020-04-08 12:40:00|12790.2|12775.7|12802.7|12788.2|12805.2|12790.7|12787.7|12773.2|150
1586349900000|2020-04-08 12:45:00|12800.2|12785.7|12802.7|12785.7|12807.7|12793.2|12797.7|12783.2|108
1586350200000|2020-04-08 12:50:00|12800.2|12788.2|12790.2|12775.7|12802.7|12788.2|12790.2|12773.2|125
1586350500000|2020-04-08 12:55:00|12792.7|12778.2|12797.7|12783.2|12802.7|12785.7|12785.2|12770.7|123
1586350800000|2020-04-08 13:00:00|12795.2|12780.7|12802.7|12788.2|12805.2|12790.7|12795.2|12780.7|101
1586351100000|2020-04-08 13:05:00|12805.2|12785.7|12820.2|12805.7|12822.7|12808.2|12800.2|12785.7|288
1586351400000|2020-04-08 13:10:00|12817.7|12803.2|12807.7|12793.2|12820.2|12805.7|12807.7|12793.2|128
1586351700000|2020-04-08 13:15:00|12810.2|12795.7|12810.2|12793.2|12817.7|12803.2|12807.7|12790.7|130
1586352000000|2020-04-08 13:20:00|12807.7|12795.7|12812.7|12798.2|12812.7|12798.2|12807.7|12793.2|108
1586352300000|2020-04-08 13:25:00|12815.2|12800.7|12810.2|12795.7|12820.2|12805.7|12810.2|12795.7|85
1586352600000|2020-04-08 13:30:00|12812.7|12798.2|12815.2|12800.7|12827.7|12813.2|12800.2|12785.7|922
1586352900000|2020-04-08 13:35:00|12817.7|12798.2|12810.2|12795.7|12822.7|12808.2|12797.7|12783.2|746
1586353200000|2020-04-08 13:40:00|12812.7|12798.2|12807.7|12790.7|12827.7|12813.2|12802.7|12788.2|715
1586353500000|2020-04-08 13:45:00|12810.2|12793.2|12787.7|12773.2|12815.2|12800.7|12785.2|12770.7|535
1586353800000|2020-04-08 13:50:00|12790.2|12775.7|12785.2|12770.7|12802.7|12785.7|12780.2|12763.2|529
1586354100000|2020-04-08 13:55:00|12782.7|12768.2|12785.2|12770.7|12792.7|12778.2|12777.7|12763.2|692
1586354400000|2020-04-08 14:00:00|12787.7|12773.2|12785.2|12770.7|12797.7|12783.2|12785.2|12770.7|469
1586354700000|2020-04-08 14:05:00|12787.7|12773.2|12777.7|12760.7|12790.2|12775.7|12770.2|12755.7|746
1586355000000|2020-04-08 14:10:00|12775.2|12763.2|12785.2|12770.7|12790.2|12775.7|12775.2|12763.2|293
1586355300000|2020-04-08 14:15:00|12787.7|12768.2|12792.7|12778.2|12795.2|12780.7|12780.2|12765.7|267
1586355600000|2020-04-08 14:20:00|12795.2|12780.7|12780.2|12765.7|12795.2|12780.7|12780.2|12765.7|343
1586355900000|2020-04-08 14:25:00|12782.7|12768.2|12797.7|12780.7|12797.7|12783.2|12780.2|12765.7|429
1586356200000|2020-04-08 14:30:00|12800.2|12783.2|12802.7|12785.7|12802.7|12785.7|12787.7|12773.2|285
1586356500000|2020-04-08 14:35:00|12805.2|12788.2|12800.2|12785.7|12805.2|12790.7|12797.7|12783.2|214
1586356800000|2020-04-08 14:40:00|12802.7|12783.2|12785.2|12770.7|12802.7|12785.7|12772.7|12758.2|353
1586357100000|2020-04-08 14:45:00|12787.7|12773.2|12787.7|12773.2|12795.2|12778.2|12782.7|12768.2|394
1586357400000|2020-04-08 14:50:00|12790.2|12775.7|12800.2|12785.7|12807.7|12790.7|12790.2|12775.7|365
1586357700000|2020-04-08 14:55:00|12797.7|12783.2|12815.2|12800.7|12820.2|12805.7|12792.7|12778.2|192
1586358000000|2020-04-08 15:00:00|12817.7|12803.2|12817.7|12803.2|12822.7|12808.2|12812.7|12798.2|425
1586358300000|2020-04-08 15:05:00|12820.2|12805.7|12810.2|12795.7|12822.7|12805.7|12807.7|12793.2|552
1586358600000|2020-04-08 15:10:00|12812.7|12798.2|12830.2|12815.7|12830.2|12815.7|12810.2|12795.7|627
1586358900000|2020-04-08 15:15:00|12832.7|12818.2|12835.2|12820.7|12845.2|12828.2|12827.7|12813.2|631
1586359200000|2020-04-08 15:20:00|12837.7|12823.2|12840.2|12823.2|12845.2|12830.7|12837.7|12820.7|439
1586359500000|2020-04-08 15:25:00|12842.7|12825.7|12852.7|12838.2|12857.7|12843.2|12840.2|12825.7|814
1586359800000|2020-04-08 15:30:00|12855.2|12840.7|12862.7|12845.7|12862.7|12848.2|12847.7|12833.2|508
1586360100000|2020-04-08 15:35:00|12860.2|12848.2|12862.7|12848.2|12867.7|12850.7|12857.7|12843.2|389
1586360400000|2020-04-08 15:40:00|12865.2|12845.7|12862.7|12845.7|12867.7|12853.2|12860.2|12845.7|321
1586360700000|2020-04-08 15:45:00|12860.2|12848.2|12860.2|12845.7|12870.2|12855.7|12855.2|12840.7|256
1586361000000|2020-04-08 15:50:00|12862.7|12843.2|12860.2|12845.7|12862.7|12845.7|12852.7|12838.2|295
1586361300000|2020-04-08 15:55:00|12862.7|12848.2|12855.2|12840.7|12862.7|12848.2|12852.7|12838.2|383
1586361600000|2020-04-08 16:00:00|12857.7|12843.2|12865.2|12850.7|12867.7|12853.2|12852.7|12838.2|182
1586361900000|2020-04-08 16:05:00|12862.7|12848.2|12862.7|12845.7|12870.2|12855.7|12860.2|12845.7|193
1586362200000|2020-04-08 16:10:00|12860.2|12848.2|12865.2|12850.7|12867.7|12853.2|12852.7|12838.2|158
1586362500000|2020-04-08 16:15:00|12867.7|12853.2|12877.7|12860.7|12877.7|12863.2|12867.7|12850.7|173
1586362800000|2020-04-08 16:20:00|12875.2|12858.2|12872.7|12858.2|12877.7|12863.2|12872.7|12855.7|64
1586363100000|2020-04-08 16:25:00|12870.2|12855.7|12855.2|12840.7|12870.2|12855.7|12855.2|12840.7|200
1586363400000|2020-04-08 16:30:00|12857.7|12843.2|12862.7|12848.2|12865.2|12850.7|12852.7|12838.2|151
1586363700000|2020-04-08 16:35:00|12865.2|12850.7|12870.2|12855.7|12872.7|12858.2|12842.7|12828.2|177
1586364000000|2020-04-08 16:40:00|12872.7|12853.2|12867.7|12850.7|12872.7|12858.2|12860.2|12843.2|62
1586364300000|2020-04-08 16:45:00|12870.2|12853.2|12865.2|12848.2|12872.7|12858.2|12862.7|12848.2|53
1586364600000|2020-04-08 16:50:00|12862.7|12850.7|12857.7|12843.2|12867.7|12850.7|12850.2|12835.7|66
1586364900000|2020-04-08 16:55:00|12855.2|12840.7|12865.2|12850.7|12867.7|12853.2|12852.7|12835.7|122
1586365200000|2020-04-08 17:00:00|12867.7|12853.2|12865.2|12848.2|12870.2|12855.7|12855.2|12840.7|188
1586365500000|2020-04-08 17:05:00|12862.7|12845.7|12860.2|12843.2|12867.7|12853.2|12857.7|12843.2|44
1586365800000|2020-04-08 17:10:00|12857.7|12845.7|12867.7|12850.7|12867.7|12853.2|12855.2|12840.7|54
1586366100000|2020-04-08 17:15:00|12865.2|12853.2|12867.7|12850.7|12867.7|12853.2|12860.2|12845.7|43
1586366400000|2020-04-08 17:20:00|12865.2|12848.2|12872.7|12855.7|12872.7|12858.2|12862.7|12848.2|41
1586366700000|2020-04-08 17:25:00|12870.2|12858.2|12860.2|12845.7|12875.2|12858.2|12857.7|12843.2|108
1586367000000|2020-04-08 17:30:00|12862.7|12848.2|12852.7|12838.2|12862.7|12848.2|12847.7|12833.2|159
1586367300000|2020-04-08 17:35:00|12855.2|12840.7|12845.2|12830.7|12855.2|12840.7|12842.7|12828.2|126
1586367600000|2020-04-08 17:40:00|12847.7|12833.2|12845.2|12828.2|12852.7|12838.2|12840.2|12825.7|75
1586367900000|2020-04-08 17:45:00|12842.7|12830.7|12847.7|12833.2|12857.7|12840.7|12842.7|12828.2|156
1586368200000|2020-04-08 17:50:00|12850.2|12835.7|12850.2|12835.7|12855.2|12840.7|12847.7|12833.2|94
1586368500000|2020-04-08 17:55:00|12852.7|12833.2|12847.7|12833.2|12852.7|12838.2|12840.2|12825.7|111
1586368800000|2020-04-08 18:00:00|12850.2|12835.7|12855.2|12838.2|12860.2|12845.7|12845.2|12830.7|209
1586369100000|2020-04-08 18:05:00|12857.7|12840.7|12852.7|12838.2|12860.2|12845.7|12842.7|12828.2|143
1586369400000|2020-04-08 18:10:00|12855.2|12835.7|12850.2|12833.2|12855.2|12840.7|12847.7|12833.2|235
1586369700000|2020-04-08 18:15:00|12852.7|12835.7|12852.7|12838.2|12865.2|12850.7|12850.2|12833.2|277
1586370000000|2020-04-08 18:20:00|12855.2|12840.7|12862.7|12845.7|12862.7|12848.2|12847.7|12830.7|180
1586370300000|2020-04-08 18:25:00|12860.2|12848.2|12860.2|12845.7|12862.7|12848.2|12855.2|12840.7|280
1586370600000|2020-04-08 18:30:00|12862.7|12843.2|12872.7|12858.2|12875.2|12860.7|12860.2|12843.2|359
1586370900000|2020-04-08 18:35:00|12870.2|12855.7|12872.7|12858.2|12875.2|12860.7|12870.2|12855.7|139
1586371200000|2020-04-08 18:40:00|12870.2|12855.7|12864|12852|12877.7|12860.7|12864|12850.7|191
1586371500000|2020-04-08 18:45:00|12865.2|12853.2|12859|12847|12874|12862|12859|12847|236
1586371800000|2020-04-08 18:50:00|12860.2|12848.2|12870.2|12858.2|12870.2|12858.2|12856.5|12844.5|171
1586372100000|2020-04-08 18:55:00|12869|12857|12866.5|12854.5|12871.5|12859.5|12864|12852|157
1586372400000|2020-04-08 19:00:00|12867.7|12855.7|12864|12852|12867.7|12855.7|12861.5|12849.5|229
1586372700000|2020-04-08 19:05:00|12862.7|12850.7|12864|12852|12869|12857|12857.7|12845.7|229
1586373000000|2020-04-08 19:10:00|12866.5|12854.5|12851.5|12839.5|12866.5|12854.5|12851.5|12839.5|343
1586373300000|2020-04-08 19:15:00|12850.2|12838.2|12856.5|12844.5|12859|12847|12850.2|12838.2|260
1586373600000|2020-04-08 19:20:00|12855.2|12843.2|12840.2|12828.2|12859|12847|12839|12827|250
1586373900000|2020-04-08 19:25:00|12841.5|12829.5|12851.5|12839.5|12854|12842|12840.2|12828.2|180
1586374200000|2020-04-08 19:30:00|12852.7|12840.7|12837.7|12825.7|12861.5|12849.5|12836.5|12824.5|362
1586374500000|2020-04-08 19:35:00|12839|12827|12835.2|12823.2|12842.7|12830.7|12829|12817|318
1586374800000|2020-04-08 19:40:00|12836.5|12824.5|12845.2|12833.2|12846.5|12834.5|12822.7|12810.7|338
1586375100000|2020-04-08 19:45:00|12844|12832|12840.2|12828.2|12850.2|12838.2|12839|12827|234
1586375400000|2020-04-08 19:50:00|12841.5|12829.5|12846.5|12834.5|12870.2|12858.2|12841.5|12829.5|727
1586375700000|2020-04-08 19:55:00|12844|12832|12844|12832|12844|12832|12831.5|12819.5|424
1586376000000|2020-04-08 20:00:00|12841.5|12829.5|12841.5|12829.5|12849|12837|12839|12827|102
1586376300000|2020-04-08 20:05:00|12842.7|12830.7|12844|12832|12846.5|12834.5|12840.2|12828.2|43
1586376600000|2020-04-08 20:10:00|12842.7|12830.7|12841.5|12829.5|12842.7|12830.7|12839|12827|104
1586376900000|2020-04-08 20:15:00|12846.3|12820.3|12849.3|12823.3|12850.6|12824.6|12846.3|12820.3|42
1586377200000|2020-04-08 20:20:00|12849.6|12823.6|12847.7|12821.7|12850.9|12824.9|12847.7|12821.7|1
1586377500000|2020-04-08 20:25:00|12847.8|12821.8|12845.3|12819.3|12848|12822|12844|12818|21
1586377800000|2020-04-08 20:30:00|12844.2|12818.2|12861.1|12835.1|12862|12836|12844.2|12818.2|29
1586378100000|2020-04-08 20:35:00|12862|12836|12858.4|12832.4|12862.8|12836.8|12856.7|12830.7|19
1586378400000|2020-04-08 20:40:00|12857.6|12831.6|12869|12843|12871.6|12845.6|12857.6|12831.6|25
1586378700000|2020-04-08 20:45:00|12868.1|12842.1|12861.1|12835.1|12869.9|12843.9|12855.8|12829.8|14
1586379000000|2020-04-08 20:50:00|12862|12836|12860.3|12834.3|12862|12836|12853.2|12827.2|40
1586379300000|2020-04-08 20:55:00|12859.5|12833.5|12864.4|12838.4|12864.7|12838.7|12854.2|12828.2|27
1586379600000|2020-04-08 21:00:00|12864.5|12838.5|12861.5|12835.5|12864.5|12838.5|12859.8|12833.8|5
1586379900000|2020-04-08 21:05:00|12861.7|12835.7|12860|12834|12862.5|12836.5|12860|12834|3
1586380200000|2020-04-08 21:10:00|12860.3|12834.3|12858.6|12832.6|12861.4|12835.4|12858.3|12832.3|10
1586380500000|2020-04-08 21:15:00|12858.8|12832.8|12858.4|12832.4|12859.2|12833.2|12856.2|12830.2|0
1586380800000|2020-04-08 21:20:00|12859.5|12833.5|12857.7|12831.7|12859.7|12833.7|12856.4|12830.4|0
1586381100000|2020-04-08 21:25:00|12857.5|12831.5|12858.3|12832.3|12858.5|12832.5|12856.9|12830.9|0
1586381400000|2020-04-08 21:30:00|12858|12832|12856.2|12830.2|12858.4|12832.4|12856.2|12830.2|0
1586381700000|2020-04-08 21:35:00|12857.9|12831.9|12854.6|12828.6|12859|12833|12853.5|12827.5|0
1586382000000|2020-04-08 21:40:00|12856.3|12830.3|12855.1|12829.1|12856.5|12830.5|12852.2|12826.2|0
1586382300000|2020-04-08 21:45:00|12855.2|12829.2|12857.6|12831.6|12858|12832|12855.1|12829.1|0
1586382600000|2020-04-08 21:50:00|12857.7|12831.7|12857.4|12831.4|12857.7|12831.7|12856.9|12830.9|0
1586382900000|2020-04-08 21:55:00|12857.5|12831.5|12857.3|12831.3|12857.5|12831.5|12856|12830|0
1586383200000|2020-04-08 22:00:00|12855.2|12829.2|12834.7|12808.7|12855.2|12829.2|12824|12798|0
1586383500000|2020-04-08 22:05:00|12834.3|12808.3|12846.1|12820.1|12851.9|12825.9|12831.6|12805.6|0
1586383800000|2020-04-08 22:10:00|12845.7|12819.7|12848.9|12822.9|12851.1|12825.1|12843.9|12817.9|0
1586384100000|2020-04-08 22:15:00|12849.4|12823.4|12848.8|12822.8|12854.1|12828.1|12845.3|12819.3|0
1586384400000|2020-04-08 22:20:00|12849.2|12823.2|12850.8|12824.8|12860|12834|12847.9|12821.9|0
1586384700000|2020-04-08 22:25:00|12851.2|12825.2|12840.7|12814.7|12852.1|12826.1|12838.4|12812.4|0
1586385000000|2020-04-08 22:30:00|12841.1|12815.1|12842.4|12816.4|12842.4|12816.4|12835.4|12809.4|0
1586385300000|2020-04-08 22:35:00|12842.8|12816.8|12844.2|12818.2|12846.8|12820.8|12837.1|12811.1|0
1586385600000|2020-04-08 22:40:00|12842.8|12816.8|12838.6|12812.6|12844.7|12818.7|12833.3|12807.3|0
1586385900000|2020-04-08 22:45:00|12839|12813|12843|12817|12845.6|12819.6|12838.6|12812.6|0
1586386200000|2020-04-08 22:50:00|12842.1|12816.1|12841.2|12815.2|12844.3|12818.3|12835.9|12809.9|0
1586386500000|2020-04-08 22:55:00|12840.7|12814.7|12844.7|12818.7|12847.4|12821.4|12840.3|12814.3|0
1586386800000|2020-04-08 23:00:00|12843.8|12817.8|12840.3|12814.3|12843.8|12817.8|12833.7|12807.7|0
1586387100000|2020-04-08 23:05:00|12839.9|12813.9|12850.9|12824.9|12851.3|12825.3|12839.4|12813.4|0
1586387400000|2020-04-08 23:10:00|12849.1|12823.1|12863.7|12837.7|12866.8|12840.8|12848.7|12822.7|0
1586387700000|2020-04-08 23:15:00|12863.3|12837.3|12870.5|12844.5|12872.6|12846.6|12862.5|12836.5|0
1586388000000|2020-04-08 23:20:00|12871.3|12845.3|12885.6|12859.6|12888.7|12862.7|12869.6|12843.6|0
1586388300000|2020-04-08 23:25:00|12883.4|12857.4|12889.9|12863.9|12890.7|12864.7|12876|12850|0
1586388600000|2020-04-08 23:30:00|12890.7|12864.7|12883.4|12857.4|12901.7|12875.7|12882.9|12856.9|0
1586388900000|2020-04-08 23:35:00|12883|12857|12875.5|12849.5|12886|12860|12874.2|12848.2|0
1586389200000|2020-04-08 23:40:00|12875.9|12849.9|12894.6|12868.6|12899.6|12873.6|12875.9|12849.9|0
1586389500000|2020-04-08 23:45:00|12894.2|12868.2|12900.8|12874.8|12903|12877|12890.2|12864.2|0
1586389800000|2020-04-08 23:50:00|12899.9|12873.9|12910.8|12884.8|12910.8|12884.8|12895.9|12869.9|0
1586390100000|2020-04-08 23:55:00|12911.7|12885.7|12903.7|12877.7|12915.2|12889.2|12902|12876|0
1586390400000|2020-04-09 00:00:00|12904.6|12878.6|12897.6|12871.6|12906|12880|12892.7|12866.7|0
1586390700000|2020-04-09 00:05:00|12898.1|12872.1|12904.8|12878.8|12908.9|12882.9|12891|12865|0
1586391000000|2020-04-09 00:10:00|12906.1|12880.1|12900.4|12874.4|12912.3|12886.3|12900.4|12874.4|0
1586391300000|2020-04-09 00:15:00|12901.7|12875.7|12893|12867|12905.4|12879.4|12892.4|12866.4|0
1586391600000|2020-04-09 00:20:00|12893.3|12867.3|12885.9|12859.9|12908.3|12882.3|12883.2|12857.2|0
1586391900000|2020-04-09 00:25:00|12886.6|12860.6|12898|12872|12898.2|12872.2|12879.4|12853.4|0
1586392200000|2020-04-09 00:30:00|12897.8|12871.8|12891.3|12865.3|12897.8|12871.8|12883.5|12857.5|0
1586392500000|2020-04-09 00:35:00|12890.2|12864.2|12905|12879|12912.1|12886.1|12881.7|12855.7|0
1586392800000|2020-04-09 00:40:00|12905.2|12879.2|12911.3|12885.3|12917.4|12891.4|12904.5|12878.5|0
1586393100000|2020-04-09 00:45:00|12911.1|12885.1|12907.1|12881.1|12911.3|12885.3|12898.8|12872.8|0
1586393400000|2020-04-09 00:50:00|12907.3|12881.3|12884.8|12858.8|12918.7|12892.7|12883.2|12857.2|0
1586393700000|2020-04-09 00:55:00|12885.9|12859.9|12893.1|12867.1|12895.8|12869.8|12867.3|12841.3|0
1586394000000|2020-04-09 01:00:00|12892.4|12866.4|12875.5|12863.5|12892.4|12873.5|12858|12846|1264
1586394300000|2020-04-09 01:05:00|12873|12861|12875.5|12863.5|12880.5|12868.5|12865.5|12853.5|748
1586394600000|2020-04-09 01:10:00|12878|12866|12885.5|12873.5|12888|12876|12875.5|12863.5|668
1586394900000|2020-04-09 01:15:00|12888|12876|12873|12861|12890.5|12878.5|12868|12856|1197
1586395200000|2020-04-09 01:20:00|12870.5|12858.5|12870.5|12858.5|12873|12861|12855.5|12843.5|1410
1586395500000|2020-04-09 01:25:00|12868|12856|12865.5|12853.5|12875.5|12863.5|12858|12846|969
1586395800000|2020-04-09 01:30:00|12868|12856|12828|12816|12868|12856|12828|12816|4324
1586396100000|2020-04-09 01:35:00|12830.5|12818.5|12830.5|12818.5|12838|12826|12818|12806|2853
1586396400000|2020-04-09 01:40:00|12828|12816|12833|12821|12840.5|12828.5|12815.5|12803.5|2615
1586396700000|2020-04-09 01:45:00|12835.5|12823.5|12843|12831|12845.5|12833.5|12825.5|12813.5|1632
1586397000000|2020-04-09 01:50:00|12845.5|12833.5|12838|12826|12848|12836|12828|12816|1901
1586397300000|2020-04-09 01:55:00|12835.5|12823.5|12830.5|12818.5|12848|12836|12825.5|12813.5|3040
1586397600000|2020-04-09 02:00:00|12833|12821|12828|12816|12843|12831|12825.5|12813.5|1599
1586397900000|2020-04-09 02:05:00|12830.5|12818.5|12838|12826|12840.5|12828.5|12828|12816|1018
1586398200000|2020-04-09 02:10:00|12840.5|12828.5|12853|12841|12855.5|12843.5|12838|12826|2837
1586398500000|2020-04-09 02:15:00|12855.5|12843.5|12843|12831|12855.5|12843.5|12843|12831|1042
1586398800000|2020-04-09 02:20:00|12845.5|12833.5|12833|12821|12850.5|12838.5|12830.5|12818.5|1062
1586399100000|2020-04-09 02:25:00|12830.5|12818.5|12835.5|12823.5|12838|12826|12830.5|12818.5|1236
1586399400000|2020-04-09 02:30:00|12833|12821|12828|12816|12838|12826|12820.5|12808.5|1941
1586399700000|2020-04-09 02:35:00|12830.5|12818.5|12808|12796|12835.5|12823.5|12805.5|12793.5|1909
1586400000000|2020-04-09 02:40:00|12805.5|12793.5|12793|12781|12808|12796|12785.5|12773.5|4703
1586400300000|2020-04-09 02:45:00|12790.5|12778.5|12793|12781|12795.5|12783.5|12788|12776|1404
1586400600000|2020-04-09 02:50:00|12790.5|12778.5|12793|12781|12798|12786|12788|12776|1161
1586400900000|2020-04-09 02:55:00|12790.5|12778.5|12795.5|12783.5|12798|12786|12785.5|12773.5|1236
1586401200000|2020-04-09 03:00:00|12798|12786|12775.5|12763.5|12805.5|12793.5|12770.5|12758.5|2875
1586401500000|2020-04-09 03:05:00|12773|12761|12773|12761|12783|12771|12768|12756|1841
1586401800000|2020-04-09 03:10:00|12770.5|12758.5|12783|12771|12785.5|12773.5|12768|12756|1196
1586402100000|2020-04-09 03:15:00|12780.5|12768.5|12783|12771|12785.5|12773.5|12778|12766|519
1586402400000|2020-04-09 03:20:00|12785.5|12773.5|12780.5|12768.5|12788|12776|12770.5|12758.5|1106
1586402700000|2020-04-09 03:25:00|12783|12771|12790.5|12778.5|12790.5|12778.5|12775.5|12763.5|723
1586403000000|2020-04-09 03:30:00|12793|12781|12800.5|12788.5|12805.5|12793.5|12790.5|12778.5|539
1586403300000|2020-04-09 03:35:00|12798|12786|12795.5|12783.5|12805.5|12793.5|12795.5|12783.5|77
1586403600000|2020-04-09 03:40:00|12798|12786|12798|12786|12803|12791|12793|12781|208
1586403900000|2020-04-09 03:45:00|12803|12791|12808|12796|12808|12796|12800.5|12788.5|276
1586404200000|2020-04-09 03:50:00|12805.5|12793.5|12805.5|12793.5|12810.5|12798.5|12803|12791|197
1586404500000|2020-04-09 03:55:00|12803|12791|12808|12796|12810.5|12798.5|12803|12791|299
1586404800000|2020-04-09 04:00:00|12805.5|12793.5|12810.5|12798.5|12813|12801|12805.5|12793.5|59
1586405100000|2020-04-09 04:05:00|12813|12801|12800.5|12788.5|12813|12801|12798|12786|136
1586405400000|2020-04-09 04:10:00|12798|12786|12803|12791|12805.5|12793.5|12798|12786|87
1586405700000|2020-04-09 04:15:00|12800.5|12788.5|12800.5|12788.5|12803|12791|12800.5|12788.5|180
1586406000000|2020-04-09 04:20:00|12803|12791|12793|12781|12803|12791|12793|12781|193
1586406300000|2020-04-09 04:25:00|12795.5|12783.5|12790.5|12778.5|12798|12786|12790.5|12778.5|61
1586406600000|2020-04-09 04:30:00|12795.5|12783.5|12808|12796|12808|12796|12795.5|12783.5|115
1586406900000|2020-04-09 04:35:00|12803|12791|12800.5|12788.5|12805.5|12793.5|12800.5|12788.5|29
1586407200000|2020-04-09 04:40:00|12803|12791|12803|12791|12810.5|12798.5|12803|12791|208
1586407500000|2020-04-09 04:45:00|12805.5|12793.5|12803|12791|12808|12796|12803|12791|111
1586407800000|2020-04-09 04:50:00|12805.5|12793.5|12803|12791|12808|12796|12800.5|12788.5|43
1586408100000|2020-04-09 04:55:00|12805.5|12793.5|12808|12796|12808|12796|12803|12791|459
1586408400000|2020-04-09 05:00:00|12805.5|12793.5|12803|12791|12808|12796|12795.5|12783.5|2618
1586408700000|2020-04-09 05:05:00|12805.5|12793.5|12793|12781|12805.5|12793.5|12790.5|12778.5|927
1586409000000|2020-04-09 05:10:00|12790.5|12778.5|12793|12781|12805.5|12793.5|12790.5|12778.5|715
1586409300000|2020-04-09 05:15:00|12790.5|12778.5|12785.5|12773.5|12795.5|12783.5|12783|12771|800
1586409600000|2020-04-09 05:20:00|12783|12771|12783|12771|12788|12776|12778|12766|1186
1586409900000|2020-04-09 05:25:00|12780.5|12768.5|12805.5|12793.5|12805.5|12793.5|12780.5|12768.5|1614
1586410200000|2020-04-09 05:30:00|12803|12791|12813|12801|12815.5|12803.5|12798|12786|1813
1586410500000|2020-04-09 05:35:00|12815.5|12803.5|12818|12806|12820.5|12808.5|12803|12791|1505
1586410800000|2020-04-09 05:40:00|12820.5|12808.5|12833|12821|12833|12821|12813|12801|2847
1586411100000|2020-04-09 05:45:00|12835.5|12823.5|12823|12811|12835.5|12823.5|12818|12806|2005
1586411400000|2020-04-09 05:50:00|12820.5|12808.5|12813|12801|12823|12811|12808|12796|1287
1586411700000|2020-04-09 05:55:00|12810.5|12798.5|12825.5|12813.5|12828|12816|12810.5|12798.5|1201
1586412000000|2020-04-09 06:00:00|12823|12811|12830.5|12818.5|12835.5|12823.5|12823|12811|3197
1586412300000|2020-04-09 06:05:00|12833|12821|12833|12821|12838|12826|12828|12816|2611
1586412600000|2020-04-09 06:10:00|12835.5|12823.5|12823|12811|12835.5|12823.5|12818|12806|2060
1586412900000|2020-04-09 06:15:00|12825.5|12813.5|12840.5|12828.5|12845.5|12833.5|12818|12806|1777
1586413200000|2020-04-09 06:20:00|12838|12826|12835.5|12823.5|12843|12831|12833|12821|810
1586413500000|2020-04-09 06:25:00|12838|12826|12833|12821|12840.5|12828.5|12825.5|12813.5|1453
1586413800000|2020-04-09 06:30:00|12830.5|12818.5|12815.5|12803.5|12830.5|12818.5|12813|12801|2346
1586414100000|2020-04-09 06:35:00|12813|12801|12820.5|12808.5|12820.5|12808.5|12805.5|12793.5|1365
1586414400000|2020-04-09 06:40:00|12818|12806|12820.5|12808.5|12825.5|12813.5|12813|12801|1688
1586414700000|2020-04-09 06:45:00|12818|12806|12823|12811|12828|12816|12818|12806|1525
1586415000000|2020-04-09 06:50:00|12825.5|12813.5|12820.5|12808.5|12828|12816|12820.5|12808.5|1363
1586415300000|2020-04-09 06:55:00|12823|12811|12835.5|12823.5|12838|12826|12820.5|12808.5|2332
1586415600000|2020-04-09 07:00:00|12838|12821|12845.5|12831|12845.5|12831|12833|12818.5|1167
1586415900000|2020-04-09 07:05:00|12848|12828.5|12860.5|12846|12860.5|12846|12840.5|12826|1076
1586416200000|2020-04-09 07:10:00|12858|12843.5|12850.5|12836|12865.5|12851|12848|12831|1418
1586416500000|2020-04-09 07:15:00|12853|12838.5|12868|12853.5|12870.5|12856|12853|12838.5|759
1586416800000|2020-04-09 07:20:00|12870.5|12856|12860.5|12846|12870.5|12856|12858|12843.5|354
1586417100000|2020-04-09 07:25:00|12858|12843.5|12863|12846|12863|12848.5|12850.5|12836|500
1586417400000|2020-04-09 07:30:00|12865.5|12848.5|12868|12853.5|12870.5|12856|12858|12843.5|692
1586417700000|2020-04-09 07:35:00|12865.5|12851|12865.5|12851|12875.5|12861|12860.5|12843.5|558
1586418000000|2020-04-09 07:40:00|12868|12848.5|12855.5|12841|12868|12853.5|12855.5|12838.5|940
1586418300000|2020-04-09 07:45:00|12858|12843.5|12855.5|12841|12868|12853.5|12855.5|12838.5|624
1586418600000|2020-04-09 07:50:00|12858|12843.5|12855.5|12841|12865.5|12848.5|12850.5|12836|599
1586418900000|2020-04-09 07:55:00|12853|12838.5|12850.5|12833.5|12858|12843.5|12848|12833.5|797
1586419200000|2020-04-09 08:00:00|12848|12831|12848|12833.5|12855.5|12841|12840.5|12823.5|969
1586419500000|2020-04-09 08:05:00|12850.5|12831|12855.5|12838.5|12865.5|12851|12843|12828.5|856
1586419800000|2020-04-09 08:10:00|12853|12841|12840.5|12826|12855.5|12841|12840.5|12823.5|617
1586420100000|2020-04-09 08:15:00|12843|12828.5|12820.5|12806|12843|12828.5|12813|12798.5|1460
1586420400000|2020-04-09 08:20:00|12818|12803.5|12815.5|12801|12828|12813.5|12815.5|12801|275
1586420700000|2020-04-09 08:25:00|12813|12798.5|12808|12793.5|12818|12803.5|12803|12788.5|988
1586421000000|2020-04-09 08:30:00|12814.9|12788.9|12819.7|12793.7|12825.8|12799.8|12811.7|12785.7|0
1586421300000|2020-04-09 08:35:00|12819.3|12793.3|12776.1|12750.1|12819.7|12793.7|12774.2|12748.2|108
1586421600000|2020-04-09 08:40:00|12776.3|12750.3|12786.3|12760.3|12799.2|12773.2|12774.1|12748.1|0
1586421900000|2020-04-09 08:45:00|12785.9|12759.9|12786.3|12760.3|12801.4|12775.4|12781.9|12755.9|0
1586422200000|2020-04-09 08:50:00|12787|12761|12769.5|12743.5|12787.2|12761.2|12755.1|12729.1|0
1586422500000|2020-04-09 08:55:00|12769.7|12743.7|12760.8|12734.8|12772.2|12746.2|12752.9|12726.9|0
1586422800000|2020-04-09 09:00:00|12800.5|12783.5|12798|12781|12800.5|12783.5|12773|12758.5|596
1586423100000|2020-04-09 09:05:00|12795.5|12783.5|12803|12786|12808|12793.5|12790.5|12776|247
1586423400000|2020-04-09 09:10:00|12800.5|12788.5|12780.5|12763.5|12800.5|12788.5|12773|12758.5|294
1586423700000|2020-04-09 09:15:00|12778|12761|12763|12748.5|12793|12778.5|12758|12743.5|519
1586424000000|2020-04-09 09:20:00|12765.5|12751|12780.5|12766|12790.5|12776|12758|12743.5|367
1586424300000|2020-04-09 09:25:00|12783|12768.5|12800.5|12786|12805.5|12788.5|12783|12766|509
1586424600000|2020-04-09 09:30:00|12798|12783.5|12798|12783.5|12808|12791|12785.5|12771|783
1586424900000|2020-04-09 09:35:00|12795.5|12781|12798|12781|12800.5|12786|12788|12771|331
1586425200000|2020-04-09 09:40:00|12795.5|12783.5|12803|12788.5|12805.5|12791|12793|12778.5|344
1586425500000|2020-04-09 09:45:00|12800.5|12786|12788|12773.5|12808|12793.5|12783|12768.5|254
1586425800000|2020-04-09 09:50:00|12785.5|12771|12793|12778.5|12803|12786|12783|12768.5|840
1586426100000|2020-04-09 09:55:00|12795.5|12781|12785.5|12768.5|12795.5|12781|12783|12766|342
1586426400000|2020-04-09 10:00:00|12783|12763.5|12790.5|12776|12790.5|12776|12778|12763.5|159
1586426700000|2020-04-09 10:05:00|12788|12773.5|12790.5|12776|12793|12778.5|12785.5|12771|138
1586427000000|2020-04-09 10:10:00|12788|12773.5|12783|12768.5|12793|12778.5|12778|12763.5|384
1586427300000|2020-04-09 10:15:00|12785.5|12771|12773|12758.5|12785.5|12771|12768|12753.5|101
1586427600000|2020-04-09 10:20:00|12775.5|12756|12773|12756|12783|12768.5|12770.5|12753.5|83
1586427900000|2020-04-09 10:25:00|12770.5|12758.5|12768|12753.5|12775.5|12761|12763|12748.5|227
1586428200000|2020-04-09 10:30:00|12770.5|12756|12763|12748.5|12775.5|12761|12755.5|12741|206
1586428500000|2020-04-09 10:35:00|12760.5|12746|12765.5|12751|12768|12753.5|12758|12743.5|169
1586428800000|2020-04-09 10:40:00|12768|12748.5|12773|12758.5|12775.5|12761|12763|12748.5|120
1586429100000|2020-04-09 10:45:00|12775.5|12761|12773|12758.5|12778|12761|12768|12753.5|107
1586429400000|2020-04-09 10:50:00|12770.5|12756|12768|12753.5|12778|12763.5|12768|12751|143
1586429700000|2020-04-09 10:55:00|12765.5|12751|12780.5|12766|12780.5|12766|12765.5|12751|85
1586430000000|2020-04-09 11:00:00|12783|12763.5|12780.5|12766|12783|12768.5|12773|12756|259
1586430300000|2020-04-09 11:05:00|12783|12768.5|12785.5|12771|12788|12773.5|12780.5|12763.5|136
1586430600000|2020-04-09 11:10:00|12788|12768.5|12780.5|12766|12788|12773.5|12780.5|12766|107
1586430900000|2020-04-09 11:15:00|12783|12768.5|12783|12768.5|12788|12773.5|12783|12766|79
1586431200000|2020-04-09 11:20:00|12780.5|12766|12763|12748.5|12788|12773.5|12763|12748.5|138
1586431500000|2020-04-09 11:25:00|12760.5|12746|12735.5|12721|12768|12753.5|12735.5|12721|302
1586431800000|2020-04-09 11:30:00|12738|12723.5|12740.5|12726|12745.5|12731|12718|12703.5|480
1586432100000|2020-04-09 11:35:00|12738|12723.5|12750.5|12736|12755.5|12741|12738|12723.5|127
1586432400000|2020-04-09 11:40:00|12748|12733.5|12750.5|12736|12758|12743.5|12738|12723.5|147
1586432700000|2020-04-09 11:45:00|12753|12738.5|12758|12743.5|12763|12748.5|12750.5|12736|303
1586433000000|2020-04-09 11:50:00|12760.5|12746|12768|12753.5|12768|12753.5|12758|12743.5|187
1586433300000|2020-04-09 11:55:00|12770.5|12756|12763|12748.5|12770.5|12756|12758|12741|85
1586433600000|2020-04-09 12:00:00|12765.5|12746|12760.5|12746|12765.5|12751|12755.5|12741|54
1586433900000|2020-04-09 12:05:00|12758|12743.5|12760.5|12746|12763|12748.5|12755.5|12741|56
1586434200000|2020-04-09 12:10:00|12758|12743.5|12748|12733.5|12760.5|12746|12745.5|12731|190
1586434500000|2020-04-09 12:15:00|12750.5|12736|12740.5|12723.5|12753|12738.5|12733|12718.5|341
1586434800000|2020-04-09 12:20:00|12743|12726|12753|12738.5|12760.5|12746|12740.5|12723.5|117
1586435100000|2020-04-09 12:25:00|12755.5|12741|12755.5|12738.5|12755.5|12741|12748|12733.5|73
1586435400000|2020-04-09 12:30:00|12753|12741|12783|12766|12795.5|12781|12753|12736|920
1586435700000|2020-04-09 12:35:00|12780.5|12768.5|12778|12761|12785.5|12771|12768|12753.5|309
1586436000000|2020-04-09 12:40:00|12775.5|12763.5|12788|12773.5|12788|12773.5|12770.5|12756|124
1586436300000|2020-04-09 12:45:00|12785.5|12771|12803|12788.5|12803|12788.5|12780.5|12766|402
1586436600000|2020-04-09 12:50:00|12805.5|12786|12805.5|12791|12818|12803.5|12798|12781|691
1586436900000|2020-04-09 12:55:00|12808|12788.5|12820.5|12806|12823|12808.5|12803|12788.5|358
1586437200000|2020-04-09 13:00:00|12818|12803.5|12818|12803.5|12825.5|12811|12810.5|12796|317
1586437500000|2020-04-09 13:05:00|12820.5|12806|12825.5|12811|12833|12816|12818|12803.5|329
1586437800000|2020-04-09 13:10:00|12828|12813.5|12830.5|12813.5|12835.5|12821|12825.5|12811|324
1586438100000|2020-04-09 13:15:00|12828|12816|12823|12808.5|12830.5|12816|12815.5|12801|150
1586438400000|2020-04-09 13:20:00|12825.5|12811|12828|12813.5|12835.5|12821|12823|12808.5|174
1586438700000|2020-04-09 13:25:00|12825.5|12811|12818|12803.5|12830.5|12816|12818|12803.5|314
1586439000000|2020-04-09 13:30:00|12820.5|12806|12833|12818.5|12840.5|12826|12813|12798.5|876
1586439300000|2020-04-09 13:35:00|12835.5|12821|12853|12836|12858|12841|12833|12818.5|711
1586439600000|2020-04-09 13:40:00|12855.5|12838.5|12863|12848.5|12865.5|12851|12848|12833.5|554
1586439900000|2020-04-09 13:45:00|12865.5|12851|12870.5|12853.5|12870.5|12856|12853|12838.5|501
1586440200000|2020-04-09 13:50:00|12868|12856|12863|12848.5|12870.5|12856|12853|12838.5|634
1586440500000|2020-04-09 13:55:00|12865.5|12846|12865.5|12851|12880.5|12866|12860.5|12846|746
1586440800000|2020-04-09 14:00:00|12868|12853.5|12853|12838.5|12873|12858.5|12853|12838.5|483
1586441100000|2020-04-09 14:05:00|12850.5|12836|12818|12801|12858|12841|12815.5|12798.5|839
1586441400000|2020-04-09 14:10:00|12815.5|12803.5|12820.5|12806|12825.5|12811|12813|12798.5|367
1586441700000|2020-04-09 14:15:00|12823|12803.5|12800.5|12786|12823|12806|12800.5|12786|420
1586442000000|2020-04-09 14:20:00|12803|12788.5|12813|12798.5|12815.5|12801|12790.5|12776|585
1586442300000|2020-04-09 14:25:00|12815.5|12796|12843|12828.5|12843|12828.5|12810.5|12796|687
1586442600000|2020-04-09 14:30:00|12845.5|12826|12853|12838.5|12853|12838.5|12830.5|12813.5|496
1586442900000|2020-04-09 14:35:00|12850.5|12836|12855.5|12838.5|12860.5|12846|12840.5|12826|201
1586443200000|2020-04-09 14:40:00|12853|12841|12850.5|12836|12858|12843.5|12838|12823.5|252
1586443500000|2020-04-09 14:45:00|12853|12838.5|12850.5|12836|12863|12848.5|12845.5|12831|166
1586443800000|2020-04-09 14:50:00|12848|12833.5|12838|12823.5|12855.5|12841|12838|12821|200
1586444100000|2020-04-09 14:55:00|12840.5|12826|12843|12828.5|12858|12843.5|12838|12821|145
1586444400000|2020-04-09 15:00:00|12845.5|12831|12813|12798.5|12845.5|12831|12810.5|12796|376
1586444700000|2020-04-09 15:05:00|12815.5|12801|12828|12813.5|12835.5|12818.5|12808|12793.5|306
1586445000000|2020-04-09 15:10:00|12830.5|12816|12828|12813.5|12835.5|12821|12815.5|12801|258
1586445300000|2020-04-09 15:15:00|12830.5|12811|12823|12808.5|12830.5|12816|12815.5|12801|174
1586445600000|2020-04-09 15:20:00|12825.5|12811|12820.5|12806|12840.5|12823.5|12818|12801|158
1586445900000|2020-04-09 15:25:00|12823|12808.5|12840.5|12826|12843|12828.5|12813|12798.5|206
1586446200000|2020-04-09 15:30:00|12838|12823.5|12833|12818.5|12843|12828.5|12823|12808.5|305
1586446500000|2020-04-09 15:35:00|12830.5|12816|12843|12828.5|12845.5|12831|12820.5|12806|232
1586446800000|2020-04-09 15:40:00|12845.5|12831|12850.5|12836|12853|12838.5|12838|12823.5|591
1586447100000|2020-04-09 15:45:00|12853|12838.5|12855.5|12841|12855.5|12841|12845.5|12831|210
1586447400000|2020-04-09 15:50:00|12858|12843.5|12848|12833.5|12858|12843.5|12843|12828.5|173
1586447700000|2020-04-09 15:55:00|12845.5|12831|12843|12828.5|12850.5|12836|12838|12823.5|154
1586448000000|2020-04-09 16:00:00|12840.5|12826|12860.5|12846|12863|12848.5|12835.5|12821|348
1586448300000|2020-04-09 16:05:00|12858|12843.5|12858|12843.5|12865.5|12851|12853|12838.5|276
1586448600000|2020-04-09 16:10:00|12860.5|12846|12858|12843.5|12860.5|12846|12850.5|12836|323
1586448900000|2020-04-09 16:15:00|12860.5|12846|12873|12858.5|12875.5|12861|12858|12841|253
1586449200000|2020-04-09 16:20:00|12878|12863.5|12865.5|12851|12878|12863.5|12865.5|12851|325
1586449500000|2020-04-09 16:25:00|12863|12848.5|12855.5|12841|12865.5|12851|12855.5|12841|74
1586449800000|2020-04-09 16:30:00|12858|12843.5|12855.5|12841|12863|12848.5|12853|12838.5|125
1586450100000|2020-04-09 16:35:00|12853|12838.5|12860.5|12846|12860.5|12846|12853|12836|101
1586450400000|2020-04-09 16:40:00|12858|12843.5|12855.5|12841|12860.5|12846|12855.5|12838.5|31
1586450700000|2020-04-09 16:45:00|12853|12838.5|12860.5|12843.5|12865.5|12848.5|12853|12838.5|54
1586451000000|2020-04-09 16:50:00|12858|12846|12868|12853.5|12870.5|12856|12858|12841|241
1586451300000|2020-04-09 16:55:00|12865.5|12851|12878|12863.5|12880.5|12866|12863|12848.5|421
1586451600000|2020-04-09 17:00:00|12875.5|12861|12870.5|12856|12878|12863.5|12870.5|12856|112
1586451900000|2020-04-09 17:05:00|12873|12853.5|12878|12863.5|12878|12863.5|12865.5|12851|139
1586452200000|2020-04-09 17:10:00|12880.5|12866|12880.5|12866|12880.5|12866|12865.5|12851|307
1586452500000|2020-04-09 17:15:00|12883|12863.5|12880.5|12866|12883|12868.5|12870.5|12853.5|179
1586452800000|2020-04-09 17:20:00|12883|12868.5|12878|12863.5|12885.5|12871|12878|12863.5|165
1586453100000|2020-04-09 17:25:00|12875.5|12861|12885.5|12871|12888|12873.5|12875.5|12861|195
1586453400000|2020-04-09 17:30:00|12888|12873.5|12883|12868.5|12893|12878.5|12880.5|12866|183
1586453700000|2020-04-09 17:35:00|12885.5|12866|12870.5|12853.5|12885.5|12868.5|12865.5|12851|149
1586454000000|2020-04-09 17:40:00|12868|12856|12875.5|12861|12880.5|12863.5|12868|12853.5|70
1586454300000|2020-04-09 17:45:00|12873|12858.5|12863|12848.5|12878|12861|12863|12848.5|79
1586454600000|2020-04-09 17:50:00|12865.5|12846|12860.5|12846|12868|12853.5|12853|12838.5|68
1586454900000|2020-04-09 17:55:00|12863|12848.5|12865.5|12848.5|12868|12853.5|12853|12838.5|69
1586455200000|2020-04-09 18:00:00|12863|12851|12850.5|12833.5|12870.5|12856|12848|12833.5|193
1586455500000|2020-04-09 18:05:00|12848|12831|12853|12836|12858|12843.5|12845.5|12828.5|277
1586455800000|2020-04-09 18:10:00|12850.5|12838.5|12858|12841|12863|12848.5|12850.5|12836|148
1586456100000|2020-04-09 18:15:00|12855.5|12838.5|12848|12833.5|12858|12841|12843|12828.5|136
1586456400000|2020-04-09 18:20:00|12850.5|12831|12855.5|12838.5|12855.5|12841|12840.5|12826|90
1586456700000|2020-04-09 18:25:00|12853|12836|12850.5|12836|12858|12843.5|12845.5|12831|101
1586457000000|2020-04-09 18:30:00|12853|12833.5|12850.5|12836|12865.5|12851|12848|12833.5|122
1586457300000|2020-04-09 18:35:00|12848|12833.5|12848|12831|12855.5|12841|12843|12828.5|164
1586457600000|2020-04-09 18:40:00|12845.5|12833.5|12844.3|12832.3|12850.5|12836|12840.5|12826|94
1586457900000|2020-04-09 18:45:00|12845.5|12833.5|12834.3|12822.3|12849.3|12837.3|12831.8|12819.8|155
1586458200000|2020-04-09 18:50:00|12835.5|12823.5|12815.5|12803.5|12836.8|12824.8|12811.8|12799.8|605
1586458500000|2020-04-09 18:55:00|12814.3|12802.3|12821.8|12809.8|12824.3|12812.3|12809.3|12797.3|223
1586458800000|2020-04-09 19:00:00|12820.5|12808.5|12818|12806|12824.3|12812.3|12811.8|12799.8|73
1586459100000|2020-04-09 19:05:00|12819.3|12807.3|12828|12816|12829.3|12817.3|12814.3|12802.3|82
1586459400000|2020-04-09 19:10:00|12829.3|12817.3|12828|12816|12830.5|12818.5|12821.8|12809.8|132
1586459700000|2020-04-09 19:15:00|12829.3|12817.3|12825.5|12813.5|12831.8|12819.8|12821.8|12809.8|129
1586460000000|2020-04-09 19:20:00|12826.8|12814.8|12819.3|12807.3|12829.3|12817.3|12816.8|12804.8|93
1586460300000|2020-04-09 19:25:00|12820.5|12808.5|12814.3|12802.3|12824.3|12812.3|12804.3|12792.3|504
1586460600000|2020-04-09 19:30:00|12816.8|12804.8|12820.5|12808.5|12821.8|12809.8|12811.8|12799.8|228
1586460900000|2020-04-09 19:35:00|12821.8|12809.8|12813|12801|12821.8|12809.8|12801.8|12789.8|250
1586461200000|2020-04-09 19:40:00|12811.8|12799.8|12814.3|12802.3|12816.8|12804.8|12809.3|12797.3|116
1586461500000|2020-04-09 19:45:00|12815.5|12803.5|12788|12776|12816.8|12804.8|12781.8|12769.8|578
1586461800000|2020-04-09 19:50:00|12789.3|12777.3|12803|12791|12805.5|12793.5|12784.3|12772.3|345
1586462100000|2020-04-09 19:55:00|12801.8|12789.8|12770.5|12758.5|12804.3|12792.3|12764.3|12752.3|794
1586462400000|2020-04-09 20:00:00|12771.8|12759.8|12783|12771|12784.3|12772.3|12769.3|12757.3|213
1586462700000|2020-04-09 20:05:00|12781.8|12769.8|12778|12766|12781.8|12769.8|12776.8|12764.8|70
1586463000000|2020-04-09 20:10:00|12779.3|12767.3|12779.3|12767.3|12779.3|12767.3|12774.3|12762.3|83
1586463300000|2020-04-09 20:15:00|12786.2|12760.2|12791|12765|12791|12765|12785.4|12759.4|23
1586463600000|2020-04-09 20:20:00|12791.6|12765.6|12790.8|12764.8|12792.7|12766.7|12790.7|12764.7|71
1586463900000|2020-04-09 20:25:00|12790.6|12764.6|12786.7|12760.7|12791.1|12765.1|12786.6|12760.6|25
1586464200000|2020-04-09 20:30:00|12784.9|12758.9|12792|12766|12797|12771|12784.9|12758.9|84
1586464500000|2020-04-09 20:35:00|12791.1|12765.1|12792|12766|12792.8|12766.8|12785.9|12759.9|66
1586464800000|2020-04-09 20:40:00|12792.8|12766.8|12795.4|12769.4|12797.1|12771.1|12790.2|12764.2|64
1586465100000|2020-04-09 20:45:00|12794.6|12768.6|12784.3|12758.3|12795.4|12769.4|12781.6|12755.6|96
1586465400000|2020-04-09 20:50:00|12783.5|12757.5|12802.9|12776.9|12803.7|12777.7|12781.7|12755.7|16
1586465700000|2020-04-09 20:55:00|12803.7|12777.7|12812.1|12786.1|12816.7|12790.7|12800.3|12774.3|27
1586466000000|2020-04-09 21:00:00|12812|12786|12812.7|12786.7|12813.1|12787.1|12812|12786|0
1586480400000|2020-04-10 01:00:00|12819.3|12807.3|12799.3|12787.3|12826.8|12814.8|12799.3|12787.3|509
1586480700000|2020-04-10 01:05:00|12801.8|12789.8|12806.8|12794.8|12809.3|12797.3|12794.3|12782.3|581
1586481000000|2020-04-10 01:10:00|12804.3|12792.3|12816.8|12804.8|12816.8|12804.8|12801.8|12789.8|217
1586481300000|2020-04-10 01:15:00|12814.3|12802.3|12819.3|12807.3|12824.3|12812.3|12806.8|12794.8|541
1586481600000|2020-04-10 01:20:00|12816.8|12804.8|12809.3|12797.3|12819.3|12807.3|12806.8|12794.8|255
1586481900000|2020-04-10 01:25:00|12806.8|12794.8|12829.3|12817.3|12859.3|12847.3|12806.8|12794.8|1545
1586482200000|2020-04-10 01:30:00|12831.8|12819.8|12791.8|12779.8|12861.8|12849.8|12791.8|12779.8|5192
1586482500000|2020-04-10 01:35:00|12789.3|12777.3|12781.8|12769.8|12791.8|12779.8|12776.8|12764.8|2206
1586482800000|2020-04-10 01:40:00|12779.3|12767.3|12784.3|12772.3|12801.8|12789.8|12779.3|12767.3|1649
1586483100000|2020-04-10 01:45:00|12781.8|12769.8|12791.8|12779.8|12794.3|12782.3|12776.8|12764.8|2571
1586483400000|2020-04-10 01:50:00|12789.3|12777.3|12806.8|12794.8|12811.8|12799.8|12789.3|12777.3|1509
1586483700000|2020-04-10 01:55:00|12809.3|12797.3|12811.8|12799.8|12819.3|12807.3|12806.8|12794.8|733
1586484000000|2020-04-10 02:00:00|12809.3|12797.3|12816.8|12804.8|12816.8|12804.8|12806.8|12794.8|821
1586484300000|2020-04-10 02:05:00|12814.3|12802.3|12836.8|12824.8|12836.8|12824.8|12814.3|12802.3|1290
1586484600000|2020-04-10 02:10:00|12834.3|12822.3|12866.8|12854.8|12869.3|12857.3|12834.3|12822.3|2319
1586484900000|2020-04-10 02:15:00|12869.3|12857.3|12909.3|12897.3|12909.3|12897.3|12866.8|12854.8|5205
1586485200000|2020-04-10 02:20:00|12911.8|12899.8|12954.3|12942.3|12964.3|12952.3|12911.8|12899.8|7096
1586485500000|2020-04-10 02:25:00|12956.8|12944.8|12939.3|12927.3|12959.3|12947.3|12921.8|12909.8|2671
1586485800000|2020-04-10 02:30:00|12936.8|12924.8|12951.8|12939.8|12964.3|12952.3|12936.8|12924.8|2344
1586486100000|2020-04-10 02:35:00|12954.3|12942.3|12924.3|12912.3|12954.3|12942.3|12921.8|12909.8|1769
1586486400000|2020-04-10 02:40:00|12921.8|12909.8|12906.8|12894.8|12924.3|12912.3|12901.8|12889.8|1754
1586486700000|2020-04-10 02:45:00|12909.3|12897.3|12921.8|12909.8|12924.3|12912.3|12904.3|12892.3|827
1586487000000|2020-04-10 02:50:00|12919.3|12907.3|12921.8|12909.8|12931.8|12919.8|12919.3|12907.3|308
1586487300000|2020-04-10 02:55:00|12919.3|12907.3|12891.8|12879.8|12924.3|12912.3|12881.8|12869.8|2585
1586487600000|2020-04-10 03:00:00|12894.3|12882.3|12901.8|12889.8|12904.3|12892.3|12889.3|12877.3|1057
1586487900000|2020-04-10 03:05:00|12904.3|12892.3|12906.8|12894.8|12906.8|12894.8|12899.3|12887.3|420
1586488200000|2020-04-10 03:10:00|12909.3|12897.3|12914.3|12902.3|12921.8|12909.8|12906.8|12894.8|1006
1586488500000|2020-04-10 03:15:00|12916.8|12904.8|12884.3|12872.3|12916.8|12904.8|12874.3|12862.3|1017
1586488800000|2020-04-10 03:20:00|12881.8|12869.8|12874.3|12862.3|12886.8|12874.8|12866.8|12854.8|1490
1586489100000|2020-04-10 03:25:00|12871.8|12859.8|12864.3|12852.3|12874.3|12862.3|12859.3|12847.3|1291
1586489400000|2020-04-10 03:30:00|12866.8|12854.8|12849.3|12837.3|12866.8|12854.8|12849.3|12837.3|574
1586489700000|2020-04-10 03:35:00|12846.8|12834.8|12844.3|12832.3|12846.8|12834.8|12841.8|12829.8|309
1586490000000|2020-04-10 03:40:00|12846.8|12834.8|12849.3|12837.3|12849.3|12837.3|12841.8|12829.8|98
1586490300000|2020-04-10 03:45:00|12851.8|12839.8|12849.3|12837.3|12854.3|12842.3|12846.8|12834.8|176
1586490600000|2020-04-10 03:50:00|12851.8|12839.8|12854.3|12842.3|12861.8|12849.8|12851.8|12839.8|273
1586490900000|2020-04-10 03:55:00|12856.8|12844.8|12859.3|12847.3|12861.8|12849.8|12854.3|12842.3|58
1586491200000|2020-04-10 04:00:00|12856.8|12844.8|12854.3|12842.3|12861.8|12849.8|12854.3|12842.3|90
1586491500000|2020-04-10 04:05:00|12856.8|12844.8|12854.3|12842.3|12859.3|12847.3|12851.8|12839.8|51
1586491800000|2020-04-10 04:10:00|12856.8|12844.8|12859.3|12847.3|12859.3|12847.3|12854.3|12842.3|39
1586492100000|2020-04-10 04:15:00|12856.8|12844.8|12851.8|12839.8|12859.3|12847.3|12851.8|12839.8|57
1586492400000|2020-04-10 04:20:00|12854.3|12842.3|12856.8|12844.8|12859.3|12847.3|12854.3|12842.3|82
1586492700000|2020-04-10 04:25:00|12859.3|12847.3|12856.8|12844.8|12859.3|12847.3|12854.3|12842.3|26
1586493000000|2020-04-10 04:30:00|12859.3|12847.3|12861.8|12849.8|12861.8|12849.8|12854.3|12842.3|53
1586493300000|2020-04-10 04:35:00|12859.3|12847.3|12856.8|12844.8|12861.8|12849.8|12856.8|12844.8|61
1586493600000|2020-04-10 04:40:00|12859.3|12847.3|12861.8|12849.8|12864.3|12852.3|12856.8|12844.8|50
1586493900000|2020-04-10 04:45:00|12864.3|12852.3|12856.8|12844.8|12864.3|12852.3|12854.3|12842.3|91
1586494200000|2020-04-10 04:50:00|12859.3|12847.3|12861.8|12849.8|12864.3|12852.3|12854.3|12842.3|147
1586494500000|2020-04-10 04:55:00|12859.3|12847.3|12864.3|12852.3|12864.3|12852.3|12859.3|12847.3|46
1586494800000|2020-04-10 05:00:00|12861.8|12849.8|12841.8|12829.8|12869.3|12857.3|12839.3|12827.3|2013
1586495100000|2020-04-10 05:05:00|12839.3|12827.3|12844.3|12832.3|12856.8|12844.8|12834.3|12822.3|1130
1586495400000|2020-04-10 05:10:00|12841.8|12829.8|12849.3|12837.3|12854.3|12842.3|12834.3|12822.3|1255
1586495700000|2020-04-10 05:15:00|12851.8|12839.8|12841.8|12829.8|12851.8|12839.8|12836.8|12824.8|483
1586496000000|2020-04-10 05:20:00|12839.3|12827.3|12826.8|12814.8|12844.3|12832.3|12819.3|12807.3|852
1586496300000|2020-04-10 05:25:00|12824.3|12812.3|12826.8|12814.8|12839.3|12827.3|12824.3|12812.3|931
1586496600000|2020-04-10 05:30:00|12824.3|12812.3|12784.3|12772.3|12824.3|12812.3|12776.8|12764.8|2434
1586496900000|2020-04-10 05:35:00|12786.8|12774.8|12796.8|12784.8|12801.8|12789.8|12786.8|12774.8|1496
1586497200000|2020-04-10 05:40:00|12799.3|12787.3|12794.3|12782.3|12804.3|12792.3|12789.3|12777.3|852
1586497500000|2020-04-10 05:45:00|12791.8|12779.8|12804.3|12792.3|12809.3|12797.3|12786.8|12774.8|1554
1586497800000|2020-04-10 05:50:00|12801.8|12789.8|12799.3|12787.3|12819.3|12807.3|12796.8|12784.8|1193
1586498100000|2020-04-10 05:55:00|12801.8|12789.8|12794.3|12782.3|12801.8|12789.8|12784.3|12772.3|611
1586498400000|2020-04-10 06:00:00|12791.8|12779.8|12769.3|12757.3|12799.3|12787.3|12756.8|12744.8|1421
1586498700000|2020-04-10 06:05:00|12771.8|12759.8|12809.3|12797.3|12811.8|12799.8|12771.8|12759.8|1140
1586499000000|2020-04-10 06:10:00|12811.8|12799.8|12796.8|12784.8|12816.8|12804.8|12791.8|12779.8|1047
1586499300000|2020-04-10 06:15:00|12799.3|12787.3|12804.3|12792.3|12824.3|12812.3|12796.8|12784.8|1528
1586499600000|2020-04-10 06:20:00|12806.8|12794.8|12811.8|12799.8|12816.8|12804.8|12799.3|12787.3|446
1586499900000|2020-04-10 06:25:00|12809.3|12797.3|12799.3|12787.3|12809.3|12797.3|12791.8|12779.8|996
1586500200000|2020-04-10 06:30:00|12801.8|12789.8|12806.8|12794.8|12819.3|12807.3|12801.8|12789.8|1091
1586500500000|2020-04-10 06:35:00|12809.3|12797.3|12806.8|12794.8|12819.3|12807.3|12804.3|12792.3|795
1586500800000|2020-04-10 06:40:00|12809.3|12797.3|12794.3|12782.3|12811.8|12799.8|12794.3|12782.3|603
1586501100000|2020-04-10 06:45:00|12796.8|12784.8|12809.3|12797.3|12809.3|12797.3|12796.8|12784.8|833
1586501400000|2020-04-10 06:50:00|12806.8|12794.8|12814.3|12802.3|12819.3|12807.3|12806.8|12794.8|797
1586501700000|2020-04-10 06:55:00|12816.8|12804.8|12809.3|12797.3|12816.8|12804.8|12809.3|12797.3|1073
1586502000000|2020-04-10 07:00:00|12811.8|12794.8|12809.3|12794.8|12811.8|12797.3|12809.3|12794.8|72
1586502300000|2020-04-10 07:05:00|12811.8|12797.3|12811.8|12797.3|12811.8|12797.3|12809.3|12794.8|92
1586502600000|2020-04-10 07:10:00|12809.3|12794.8|12806.8|12792.3|12809.3|12794.8|12806.8|12789.8|149
1586502900000|2020-04-10 07:15:00|12809.3|12794.8|12806.8|12792.3|12809.3|12794.8|12806.8|12789.8|59
1586503200000|2020-04-10 07:20:00|12809.3|12794.8|12809.3|12794.8|12811.8|12797.3|12809.3|12794.8|73
1586503500000|2020-04-10 07:25:00|12806.8|12792.3|12811.8|12797.3|12811.8|12797.3|12806.8|12792.3|136
1586503800000|2020-04-10 07:30:00|12814.3|12799.8|12814.3|12799.8|12814.3|12799.8|12811.8|12797.3|160
1586504100000|2020-04-10 07:35:00|12816.8|12802.3|12821.8|12807.3|12824.3|12807.3|12816.8|12802.3|398
1586504400000|2020-04-10 07:40:00|12824.3|12804.8|12826.8|12812.3|12826.8|12812.3|12819.3|12804.8|211
1586504700000|2020-04-10 07:45:00|12829.3|12814.8|12834.3|12819.8|12839.3|12824.8|12829.3|12812.3|456
1586505000000|2020-04-10 07:50:00|12836.8|12822.3|12851.8|12837.3|12856.8|12842.3|12834.3|12819.8|486
1586505300000|2020-04-10 07:55:00|12854.3|12839.8|12866.8|12852.3|12869.3|12854.8|12849.3|12834.8|582
1586505600000|2020-04-10 08:00:00|12869.3|12854.8|12846.8|12832.3|12871.8|12857.3|12846.8|12832.3|429
1586505900000|2020-04-10 08:05:00|12844.3|12829.8|12849.3|12834.8|12849.3|12834.8|12844.3|12829.8|66
1586506200000|2020-04-10 08:10:00|12846.8|12832.3|12849.3|12834.8|12849.3|12834.8|12844.3|12829.8|65
1586506500000|2020-04-10 08:15:00|12846.8|12832.3|12834.3|12819.8|12846.8|12832.3|12834.3|12819.8|191
1586506800000|2020-04-10 08:20:00|12836.8|12822.3|12839.3|12824.8|12839.3|12824.8|12834.3|12819.8|150
1586507100000|2020-04-10 08:25:00|12841.8|12827.3|12836.8|12822.3|12849.3|12832.3|12836.8|12819.8|414
1586509200000|2020-04-10 09:00:00|12839.3|12819.8|12831.8|12817.3|12839.3|12822.3|12831.8|12817.3|38
1586509500000|2020-04-10 09:05:00|12834.3|12814.8|12834.3|12817.3|12834.3|12817.3|12829.3|12812.3|26
1586509800000|2020-04-10 09:10:00|12831.8||12834.3||12834.3||12831.8||26
1586510100000|2020-04-10 09:15:00|12831.8|12814.8|12831.8|12814.8|12831.8|12817.3|12829.3|12814.8|6
1586510400000|2020-04-10 09:20:00|12829.3|12812.3|12834.3|12819.8|12834.3|12819.8|12826.8|12809.8|62
1586510700000|2020-04-10 09:25:00|12836.8|12822.3|12846.8|12832.3|12849.3|12834.8|12836.8|12822.3|53
1586511000000|2020-04-10 09:30:00|12849.3|12834.8|12849.3|12832.3|12851.8|12837.3|12846.8|12832.3|30
1586511300000|2020-04-10 09:35:00|12846.8|12829.8|12844.3|12829.8|12846.8|12829.8|12841.8|12827.3|15
1586511600000|2020-04-10 09:40:00|12841.8|12827.3|12841.8|12824.8|12841.8|12827.3|12826.8|12812.3|114
1586511900000|2020-04-10 09:45:00|12836.8|12822.3|12831.8|12812.3|12836.8|12822.3|12821.8|12807.3|136
1586512200000|2020-04-10 09:50:00|12826.8|12814.8|12834.3|12819.8|12834.3|12819.8|12826.8|12814.8|40
1586512500000|2020-04-10 09:55:00|12831.8|12817.3|12834.3|12817.3|12834.3|12819.8|12831.8|12814.8|9
1586512800000|2020-04-10 10:00:00|12836.8|12819.8|12836.8|12819.8|12836.8|12822.3|12836.8|12819.8|3
1586513100000|2020-04-10 10:05:00||12822.3||12819.8||12822.3||12819.8|0
1586513400000|2020-04-10 10:10:00|12839.3|12824.8|12841.8|12824.8|12841.8|12827.3|12839.3|12822.3|43
1586513700000|2020-04-10 10:15:00|12844.3|12827.3|12841.8|12824.8|12846.8|12829.8|12841.8|12824.8|35
1586514000000|2020-04-10 10:20:00|12839.3||12839.3||12839.3||12839.3||0
1586514300000|2020-04-10 10:25:00|12841.8|12827.3|12841.8|12827.3|12844.3|12829.8|12841.8|12824.8|4
1586514600000|2020-04-10 10:30:00|12844.3|12824.8|12839.3|12824.8|12844.3|12824.8|12839.3|12824.8|1
1586514900000|2020-04-10 10:35:00|12841.8||12841.8||12841.8||12841.8||7
1586515200000|2020-04-10 10:40:00|12844.3|12827.3|12844.3|12829.8|12844.3|12829.8|12844.3|12827.3|3
1586515500000|2020-04-10 10:45:00|12846.8|12832.3|12844.3|12827.3|12846.8|12832.3|12844.3|12827.3|22
1586515800000|2020-04-10 10:50:00|12841.8|12824.8|12839.3|12824.8|12841.8|12824.8|12839.3|12824.8|4
1586516100000|2020-04-10 10:55:00|12836.8|12822.3|12839.3|12824.8|12839.3|12824.8|12836.8|12822.3|23
1586516400000|2020-04-10 11:00:00|12836.8|12822.3|12836.8|12822.3|12839.3|12822.3|12836.8|12822.3|0
1586516700000|2020-04-10 11:05:00||12819.8||12819.8||12819.8||12819.8|2
1586517000000|2020-04-10 11:10:00|12834.3||12834.3||12834.3||12834.3||1
1586517300000|2020-04-10 11:15:00|12836.8||12834.3||12836.8||12834.3||3
1586517600000|2020-04-10 11:20:00|||||||||6
1586517900000|2020-04-10 11:25:00|12831.8|12817.3|12829.3|12814.8|12831.8|12817.3|12829.3|12814.8|13
1586518200000|2020-04-10 11:30:00|12831.8|12817.3|12831.8|12817.3|12831.8|12817.3|12829.3|12817.3|4
1586518500000|2020-04-10 11:35:00|12834.3|12819.8|12834.3|12819.8|12834.3|12819.8|12834.3|12819.8|14
1586518800000|2020-04-10 11:40:00||12817.3||12819.8||12819.8||12817.3|3
1586519100000|2020-04-10 11:45:00||12817.3||12817.3||12817.3||12817.3|3
1586519400000|2020-04-10 11:50:00||12819.8||12819.8||12819.8||12819.8|1
1586519700000|2020-04-10 11:55:00|||||||||1
1586520000000|2020-04-10 12:00:00|12831.8|12817.3|12839.3|12824.8|12839.3|12824.8|12829.3|12814.8|112
1586520300000|2020-04-10 12:05:00|12836.8|12822.3|12839.3|12822.3|12839.3|12824.8|12836.8|12822.3|6
1586520600000|2020-04-10 12:10:00|12841.8|12824.8|12841.8|12827.3|12841.8|12827.3|12841.8|12822.3|11
1586520900000|2020-04-10 12:15:00|||||||||7
1586521200000|2020-04-10 12:20:00|12844.3|12829.8|12844.3|12827.3|12844.3|12829.8|12844.3|12827.3|19
1586521500000|2020-04-10 12:25:00|12841.8|12829.8|12844.3|12827.3|12844.3|12829.8|12841.8|12827.3|6
1586521800000|2020-04-10 12:30:00|12841.8|12829.8|12841.8|12827.3|12841.8|12829.8|12841.8|12824.8|15
1586522100000|2020-04-10 12:35:00|12839.3|12824.8|12839.3|12822.3|12839.3|12824.8|12839.3|12822.3|16
1586522400000|2020-04-10 12:40:00|12841.8|12827.3|12841.8|12827.3|12841.8|12827.3|12841.8|12827.3|28
1586522700000|2020-04-10 12:45:00|||||||||6
1586523000000|2020-04-10 12:50:00||12824.8||12827.3||12827.3||12824.8|10
1586523300000|2020-04-10 12:55:00|12844.3|12824.8|12841.8|12827.3|12844.3|12827.3|12841.8|12824.8|8
1586523600000|2020-04-10 13:00:00|12839.3|12824.8|12841.8|12827.3|12844.3|12827.3|12839.3|12824.8|6
1586523900000|2020-04-10 13:05:00|12844.3|12824.8|12841.8|12824.8|12844.3|12827.3|12841.8|12824.8|0
1586524200000|2020-04-10 13:10:00|12844.3|12827.3|12841.8|12827.3|12844.3|12827.3|12841.8|12824.8|6
1586524500000|2020-04-10 13:15:00|12844.3|12829.8|12841.8|12827.3|12844.3|12829.8|12841.8|12824.8|3
1586524800000|2020-04-10 13:20:00|12839.3|12824.8|12839.3|12824.8|12839.3|12824.8|12839.3|12824.8|0
1586525100000|2020-04-10 13:25:00|12836.8|12822.3|12836.8|12822.3|12839.3|12824.8|12836.8|12822.3|6
1586525700000|2020-04-10 13:35:00|12834.3|12819.8|12834.3|12817.3|12834.3|12819.8|12831.8|12817.3|29
1586526000000|2020-04-10 13:40:00|12831.8|12822.3|12834.3|12819.8|12836.8|12822.3|12831.8|12817.3|48
1586526300000|2020-04-10 13:45:00|12836.8||12834.3||12836.8||12834.3||0
1586526600000|2020-04-10 13:50:00|12836.8||12836.8||12836.8||12836.8||0
1586526900000|2020-04-10 13:55:00|12834.3||12836.8||12836.8||12834.3||2
1586527200000|2020-04-10 14:00:00|12834.3|12817.3|12836.8|12819.8|12836.8|12819.8|12831.8|12817.3|3
1586527500000|2020-04-10 14:05:00||12822.3||12822.3||12822.3||12822.3|5
1586527800000|2020-04-10 14:10:00|12839.3||12839.3||12839.3||12839.3||11
1586528100000|2020-04-10 14:15:00|12836.8||12836.8||12836.8||12836.8||0
1586528400000|2020-04-10 14:20:00|||||||||3
1586528700000|2020-04-10 14:25:00|||||||||2
1586529000000|2020-04-10 14:30:00|12839.3|12824.8|12839.3|12822.3|12839.3|12824.8|12839.3|12822.3|5
1586529300000|2020-04-10 14:35:00|12836.8||12836.8||12839.3||12836.8||12
1586529600000|2020-04-10 14:40:00|12839.3||12836.8||12839.3||12836.8||2
1586529900000|2020-04-10 14:45:00|12839.3|12824.8|12836.8|12822.3|12839.3|12824.8|12836.8|12822.3|3
1586530200000|2020-04-10 14:50:00|12839.3|12824.8|12834.3|12819.8|12839.3|12824.8|12834.3|12819.8|29
1586530800000|2020-04-10 15:00:00|12831.8|12817.3|12831.8|12817.3|12834.3|12817.3|12831.8|12817.3|8
1586531100000|2020-04-10 15:05:00|||||||||2
1586531400000|2020-04-10 15:10:00|||||||||1
1586531700000|2020-04-10 15:15:00|12834.3||12831.8||12834.3||12831.8||16
1586532000000|2020-04-10 15:20:00|12834.3|12819.8|12834.3|12817.3|12834.3|12819.8|12834.3|12817.3|7
1586532300000|2020-04-10 15:25:00|12831.8|12819.8|12831.8|12817.3|12831.8|12819.8|12831.8|12817.3|4
1586532900000|2020-04-10 15:35:00|12834.3|12819.8|12834.3|12819.8|12834.3|12819.8|12834.3|12819.8|6
1586533200000|2020-04-10 15:40:00|12836.8||12836.8||12836.8||12836.8||9
1586533500000|2020-04-10 15:45:00|12834.3||12834.3||12836.8||12834.3||3
1586533800000|2020-04-10 15:50:00|12836.8||12834.3||12836.8||12834.3||0
1586534100000|2020-04-10 15:55:00|||||||||1
1586534700000|2020-04-10 16:05:00|||||||||7
1586535000000|2020-04-10 16:10:00|||||||||1
1586535300000|2020-04-10 16:15:00|12836.8||12836.8||12836.8||12836.8||13
1586535600000|2020-04-10 16:20:00|||||||||3
1586535900000|2020-04-10 16:25:00|12834.3||12834.3||12834.3||12834.3||1
1586536800000|2020-04-10 16:40:00|12831.8|12817.3|12834.3|12817.3|12834.3|12817.3|12831.8|12817.3|4
1586537100000|2020-04-10 16:45:00|12831.8||12834.3||12834.3||12831.8||0
1586537400000|2020-04-10 16:50:00|12831.8||12831.8||12831.8||12831.8||2
1586537700000|2020-04-10 16:55:00|12834.3||12831.8||12834.3||12831.8||12
1586538000000|2020-04-10 17:00:00|||||||||8
1586538300000|2020-04-10 17:05:00|12826.8|12812.3|12824.3|12809.8|12826.8|12812.3|12824.3|12809.8|82
1586538600000|2020-04-10 17:10:00|12821.8|12807.3|12816.8|12802.3|12821.8|12807.3|12816.8|12802.3|42
1586538900000|2020-04-10 17:15:00|12819.3|12804.8|12819.3|12804.8|12819.3|12804.8|12819.3|12804.8|14
1586539500000|2020-04-10 17:25:00|12816.8|12802.3|12816.8|12802.3|12816.8|12802.3|12816.8|12802.3|2
1586539800000|2020-04-10 17:30:00|12819.3|12804.8|12821.8|12807.3|12821.8|12807.3|12816.8|12802.3|17
1586540400000|2020-04-10 17:40:00|12824.3|12809.8|12821.8|12804.8|12824.3|12809.8|12821.8|12804.8|29
1586540700000|2020-04-10 17:45:00||12807.3||12807.3||12807.3||12807.3|0
1586541000000|2020-04-10 17:50:00|12824.3||12824.3||12824.3||12824.3||0
1586541300000|2020-04-10 17:55:00|12821.8|12804.8|12821.8|12804.8|12821.8|12804.8|12821.8|12804.8|1
1586541600000|2020-04-10 18:00:00||12807.3||12804.8||12807.3||12804.8|0
1586541900000|2020-04-10 18:05:00|12824.3|12807.3|12824.3|12809.8|12824.3|12809.8|12824.3|12807.3|10
1586542200000|2020-04-10 18:10:00|12826.8||12826.8||12826.8||12826.8||1
1586542500000|2020-04-10 18:15:00|||||||||1
1586542800000|2020-04-10 18:20:00|12824.3|12807.3|12824.3|12807.3|12824.3|12807.3|12821.8|12807.3|6
1586543100000|2020-04-10 18:25:00||12809.8||12809.8||12809.8||12809.8|1
1586543400000|2020-04-10 18:30:00|12821.8|12807.3|12809.3|12792.3|12821.8|12807.3|12809.3|12792.3|102
1586543700000|2020-04-10 18:35:00||12789.8||12792.3||12792.3||12789.8|19
1586544000000|2020-04-10 18:40:00|12804.3|12789.8|12806.8|12794.8|12809.3|12794.8|12804.3|12789.8|27
1586544600000|2020-04-10 18:50:00|12810.6|12798.6|12810.6|12798.6|12810.6|12798.6|12810.6|12798.6|33
1586545500000|2020-04-10 19:05:00|12801.8|12789.8|12801.8|12789.8|12801.8|12789.8|12800.6|12788.6|89
1586545800000|2020-04-10 19:10:00|||||||||3
1586546100000|2020-04-10 19:15:00|12803.1|12791.1|12801.8|12789.8|12803.1|12791.1|12801.8|12789.8|4
1586546400000|2020-04-10 19:20:00|12800.6|12788.6|12803.1|12791.1|12803.1|12791.1|12800.6|12788.6|1
1586546700000|2020-04-10 19:25:00|12801.8|12789.8|12801.8|12789.8|12801.8|12789.8|12801.8|12789.8|5
1586547600000|2020-04-10 19:40:00|||||||||1
1586548200000|2020-04-10 19:50:00|12800.6|12788.6|12801.8|12789.8|12803.1|12791.1|12800.6|12788.6|7
1586548500000|2020-04-10 19:55:00|||||||||5
1586548800000|2020-04-10 20:00:00|||||||||1
1586549400000|2020-04-10 20:10:00|12803.1|12791.1|12803.1|12791.1|12803.1|12791.1|12803.1|12791.1|31
1586728800000|2020-04-12 22:00:00|12833|12807|12760.3|12734.3|12845|12819|12759.8|12733.8|0
1586729100000|2020-04-12 22:05:00|12759.8|12733.8|12769|12743|12794.3|12768.3|12756.8|12730.8|0
1586729400000|2020-04-12 22:10:00|12769.4|12743.4|12706.4|12680.4|12773.3|12747.3|12703.6|12677.6|0
1586729700000|2020-04-12 22:15:00|12706.8|12680.8|12641.2|12615.2|12721.9|12695.9|12583.4|12557.4|0
1586730000000|2020-04-12 22:20:00|12641.6|12615.6|12669.7|12643.7|12674.4|12648.4|12626.1|12600.1|0
1586730300000|2020-04-12 22:25:00|12670.6|12644.6|12646.9|12620.9|12676.2|12650.2|12640.4|12614.4|0
1586730600000|2020-04-12 22:30:00|12647.3|12621.3|12680.6|12654.6|12689.2|12663.2|12633.5|12607.5|0
1586730900000|2020-04-12 22:35:00|12680.2|12654.2|12700|12674|12702.6|12676.6|12679.7|12653.7|0
1586731200000|2020-04-12 22:40:00|12700.4|12674.4|12690.4|12664.4|12700.9|12674.9|12685.4|12659.4|0
1586731500000|2020-04-12 22:45:00|12690|12664|12705.6|12679.6|12711.2|12685.2|12674.9|12648.9|0
1586731800000|2020-04-12 22:50:00|12704.8|12678.8|12688.6|12662.6|12705.2|12679.2|12683.9|12657.9|0
1586732100000|2020-04-12 22:55:00|12687.3|12661.3|12699.7|12673.7|12703.6|12677.6|12686|12660|0
1586732400000|2020-04-12 23:00:00|12698|12672|12711.9|12685.9|12712.3|12686.3|12697.6|12671.6|0
1586732700000|2020-04-12 23:05:00|12711|12685|12731.4|12705.4|12736.1|12710.1|12707.3|12681.3|0
1586733000000|2020-04-12 23:10:00|12730.9|12704.9|12724.2|12698.2|12737.4|12711.4|12719.4|12693.4|0
1586733300000|2020-04-12 23:15:00|12724.6|12698.6|12691.4|12665.4|12729.8|12703.8|12687.1|12661.1|0
1586733600000|2020-04-12 23:20:00|12691|12665|12701|12675|12703.2|12677.2|12691|12665|0
1586733900000|2020-04-12 23:25:00|12701.5|12675.5|12686.5|12660.5|12701.5|12675.5|12674.7|12648.7|0
1586734200000|2020-04-12 23:30:00|12689.1|12663.1|12674.4|12648.4|12691.7|12665.7|12674|12648|0
1586734500000|2020-04-12 23:35:00|12674|12648|12692.6|12666.6|12695.2|12669.2|12674|12648|0
1586734800000|2020-04-12 23:40:00|12693.9|12667.9|12682.7|12656.7|12700.4|12674.4|12679.6|12653.6|0
1586735100000|2020-04-12 23:45:00|12683.5|12657.5|12674.9|12648.9|12687|12661|12661.5|12635.5|0
1586735400000|2020-04-12 23:50:00|12674|12648|12682.3|12656.3|12684|12658|12662.4|12636.4|0
1586735700000|2020-04-12 23:55:00|12681.8|12655.8|12677.1|12651.1|12687.5|12661.5|12676.7|12650.7|0
1586736000000|2020-04-13 00:00:00|12677.6|12651.6|12695|12669|12698.4|12672.4|12672.8|12646.8|0
1586736300000|2020-04-13 00:05:00|12695.4|12669.4|12695.8|12669.8|12698.4|12672.4|12679.3|12653.3|0
1586736600000|2020-04-13 00:10:00|12696.3|12670.3|12673.8|12647.8|12696.3|12670.3|12670.8|12644.8|0
1586736900000|2020-04-13 00:15:00|12674.7|12648.7|12660.4|12634.4|12683.7|12657.7|12657.7|12631.7|0
1586737200000|2020-04-13 00:20:00|12661.3|12635.3|12678|12652|12678.9|12652.9|12658.2|12632.2|0
1586737500000|2020-04-13 00:25:00|12677.1|12651.1|12685.4|12659.4|12691.4|12665.4|12677.1|12651.1|0
1586737800000|2020-04-13 00:30:00|12686.2|12660.2|12682.3|12656.3|12688.8|12662.8|12676.7|12650.7|0
1586738100000|2020-04-13 00:35:00|12681.9|12655.9|12687.1|12661.1|12692.3|12666.3|12681|12655|0
1586738400000|2020-04-13 00:40:00|12687.9|12661.9|12678.4|12652.4|12693.1|12667.1|12675.8|12649.8|0
1586738700000|2020-04-13 00:45:00|12678.8|12652.8|12702.5|12676.5|12708.5|12682.5|12654.2|12628.2|0
1586739000000|2020-04-13 00:50:00|12701.6|12675.6|12723.7|12697.7|12724.2|12698.2|12693|12667|0
1586739300000|2020-04-13 00:55:00|12724.2|12698.2|12742.3|12716.3|12750.1|12724.1|12723.7|12697.7|0
1586739600000|2020-04-13 01:00:00|12783.1|12771.1|12798.1|12786.1|12808.1|12796.1|12765.6|12753.6|2066
1586739900000|2020-04-13 01:05:00|12795.6|12783.6|12808.1|12796.1|12810.6|12798.6|12785.6|12773.6|881
1586740200000|2020-04-13 01:10:00|12805.6|12793.6|12805.6|12793.6|12813.1|12801.1|12800.6|12788.6|721
1586740500000|2020-04-13 01:15:00|12803.1|12791.1|12828.1|12816.1|12828.1|12816.1|12800.6|12788.6|1178
1586740800000|2020-04-13 01:20:00|12830.6|12818.6|12800.6|12788.6|12833.1|12821.1|12800.6|12788.6|580
1586741100000|2020-04-13 01:25:00|12795.6|12783.6|12798.1|12786.1|12805.6|12793.6|12785.6|12773.6|1279
1586741400000|2020-04-13 01:30:00|12795.6|12783.6|12765.6|12753.6|12805.6|12793.6|12763.1|12751.1|6847
1586741700000|2020-04-13 01:35:00|12763.1|12751.1|12775.6|12763.6|12780.6|12768.6|12760.6|12748.6|2906
1586742000000|2020-04-13 01:40:00|12773.1|12761.1|12788.1|12776.1|12795.6|12783.6|12770.6|12758.6|2103
1586742300000|2020-04-13 01:45:00|12785.6|12773.6|12795.6|12783.6|12798.1|12786.1|12768.1|12756.1|1754
1586742600000|2020-04-13 01:50:00|12793.1|12781.1|12773.1|12761.1|12795.6|12783.6|12773.1|12761.1|871
1586742900000|2020-04-13 01:55:00|12775.6|12763.6|12753.1|12741.1|12775.6|12763.6|12745.6|12733.6|2642
1586743200000|2020-04-13 02:00:00|12755.6|12743.6|12773.1|12761.1|12773.1|12761.1|12743.1|12731.1|1455
1586743500000|2020-04-13 02:05:00|12770.6|12758.6|12778.1|12766.1|12785.6|12773.6|12765.6|12753.6|710
1586743800000|2020-04-13 02:10:00|12780.6|12768.6|12770.6|12758.6|12783.1|12771.1|12765.6|12753.6|581
1586744100000|2020-04-13 02:15:00|12768.1|12756.1|12775.6|12763.6|12780.6|12768.6|12760.6|12748.6|1297
1586744400000|2020-04-13 02:20:00|12780.6|12768.6|12788.1|12776.1|12798.1|12786.1|12778.1|12766.1|1417
1586744700000|2020-04-13 02:25:00|12790.6|12778.6|12780.6|12768.6|12800.6|12788.6|12778.1|12766.1|1382
1586745000000|2020-04-13 02:30:00|12778.1|12766.1|12775.6|12763.6|12780.6|12768.6|12770.6|12758.6|1239
1586745300000|2020-04-13 02:35:00|12773.1|12761.1|12790.6|12778.6|12793.1|12781.1|12773.1|12761.1|1488
1586745600000|2020-04-13 02:40:00|12788.1|12776.1|12790.6|12778.6|12793.1|12781.1|12775.6|12763.6|1109
1586745900000|2020-04-13 02:45:00|12788.1|12776.1|12798.1|12786.1|12798.1|12786.1|12783.1|12771.1|366
1586746200000|2020-04-13 02:50:00|12800.6|12788.6|12805.6|12793.6|12810.6|12798.6|12800.6|12788.6|1211
1586746500000|2020-04-13 02:55:00|12808.1|12796.1|12800.6|12788.6|12815.6|12803.6|12798.1|12786.1|1363
1586746800000|2020-04-13 03:00:00|12803.1|12791.1|12788.1|12776.1|12805.6|12793.6|12783.1|12771.1|1110
1586747100000|2020-04-13 03:05:00|12790.6|12778.6|12785.6|12773.6|12800.6|12788.6|12780.6|12768.6|663
1586747400000|2020-04-13 03:10:00|12783.1|12771.1|12788.1|12776.1|12790.6|12778.6|12778.1|12766.1|623
1586747700000|2020-04-13 03:15:00|12785.6|12773.6|12788.1|12776.1|12790.6|12778.6|12780.6|12768.6|477
1586748000000|2020-04-13 03:20:00|12785.6|12773.6|12788.1|12776.1|12790.6|12778.6|12780.6|12768.6|516
1586748300000|2020-04-13 03:25:00|12785.6|12773.6|12785.6|12773.6|12790.6|12778.6|12783.1|12771.1|392
1586748600000|2020-04-13 03:30:00|12788.1|12776.1|12783.1|12771.1|12788.1|12776.1|12775.6|12763.6|202
1586748900000|2020-04-13 03:35:00|12780.6|12768.6|12780.6|12768.6|12783.1|12771.1|12780.6|12768.6|47
1586749200000|2020-04-13 03:40:00|12783.1|12771.1|12773.1|12761.1|12783.1|12771.1|12770.6|12758.6|288
1586749500000|2020-04-13 03:45:00|12775.6|12763.6|12775.6|12763.6|12775.6|12763.6|12775.6|12763.6|140
1586749800000|2020-04-13 03:50:00|12778.1|12766.1|12778.1|12766.1|12778.1|12766.1|12773.1|12761.1|80
1586750100000|2020-04-13 03:55:00|12775.6|12763.6|12778.1|12766.1|12778.1|12766.1|12773.1|12761.1|53
1586750400000|2020-04-13 04:00:00|12775.6|12763.6|12773.1|12761.1|12775.6|12763.6|12770.6|12758.6|146
1586750700000|2020-04-13 04:05:00|12770.6|12758.6|12773.1|12761.1|12775.6|12763.6|12770.6|12758.6|71
1586751000000|2020-04-13 04:10:00|12775.6|12763.6|12770.6|12758.6|12775.6|12763.6|12770.6|12758.6|44
1586751300000|2020-04-13 04:15:00|12773.1|12761.1|12773.1|12761.1|12775.6|12763.6|12773.1|12761.1|14
1586751600000|2020-04-13 04:20:00|12775.6|12763.6|12775.6|12763.6|12775.6|12763.6|12770.6|12758.6|185
1586751900000|2020-04-13 04:25:00|12770.6|12758.6|12773.1|12761.1|12773.1|12761.1|12770.6|12758.6|78
1586752200000|2020-04-13 04:30:00|12770.6|12758.6|12773.1|12761.1|12773.1|12761.1|12770.6|12758.6|138
1586752500000|2020-04-13 04:35:00|12770.6|12758.6|12773.1|12761.1|12773.1|12761.1|12770.6|12758.6|37
1586752800000|2020-04-13 04:40:00|12775.6|12763.6|12770.6|12758.6|12775.6|12763.6|12770.6|12758.6|132
1586753100000|2020-04-13 04:45:00|12773.1|12761.1|12770.6|12758.6|12773.1|12761.1|12770.6|12758.6|68
1586753400000|2020-04-13 04:50:00|12773.1|12761.1|12773.1|12761.1|12775.6|12763.6|12770.6|12758.6|135
1586753700000|2020-04-13 04:55:00|12775.6|12763.6|12773.1|12761.1|12775.6|12763.6|12773.1|12761.1|136
1586754000000|2020-04-13 05:00:00|12775.6|12763.6|12783.1|12771.1|12785.6|12773.6|12770.6|12758.6|1352
1586754300000|2020-04-13 05:05:00|12780.6|12768.6|12770.6|12758.6|12788.1|12776.1|12770.6|12758.6|544
1586754600000|2020-04-13 05:10:00|12768.1|12756.1|12768.1|12756.1|12773.1|12761.1|12763.1|12751.1|920
1586754900000|2020-04-13 05:15:00|12773.1|12761.1|12763.1|12751.1|12773.1|12761.1|12760.6|12748.6|512
1586755200000|2020-04-13 05:20:00|12760.6|12748.6|12760.6|12748.6|12765.6|12753.6|12753.1|12741.1|1031
1586755500000|2020-04-13 05:25:00|12763.1|12751.1|12758.1|12746.1|12768.1|12756.1|12755.6|12743.6|431
1586755800000|2020-04-13 05:30:00|12755.6|12743.6|12760.6|12748.6|12763.1|12751.1|12740.6|12728.6|977
1586756100000|2020-04-13 05:35:00|12758.1|12746.1|12765.6|12753.6|12765.6|12753.6|12755.6|12743.6|397
1586756400000|2020-04-13 05:40:00|12763.1|12751.1|12758.1|12746.1|12765.6|12753.6|12753.1|12741.1|394
1586756700000|2020-04-13 05:45:00|12755.6|12743.6|12753.1|12741.1|12763.1|12751.1|12753.1|12741.1|378
1586757000000|2020-04-13 05:50:00|12755.6|12743.6|12760.6|12748.6|12778.1|12766.1|12755.6|12743.6|791
1586757300000|2020-04-13 05:55:00|12763.1|12751.1|12755.6|12743.6|12768.1|12756.1|12753.1|12741.1|1048
1586757600000|2020-04-13 06:00:00|12758.1|12746.1|12773.1|12761.1|12773.1|12761.1|12755.6|12743.6|479
1586757900000|2020-04-13 06:05:00|12770.6|12758.6|12773.1|12761.1|12775.6|12763.6|12768.1|12756.1|451
1586758200000|2020-04-13 06:10:00|12770.6|12758.6|12763.1|12751.1|12773.1|12761.1|12760.6|12748.6|525
1586758500000|2020-04-13 06:15:00|12765.6|12753.6|12765.6|12753.6|12773.1|12761.1|12763.1|12751.1|601
1586758800000|2020-04-13 06:20:00|12763.1|12751.1|12758.1|12746.1|12765.6|12753.6|12755.6|12743.6|588
1586759100000|2020-04-13 06:25:00|12755.6|12743.6|12758.1|12746.1|12765.6|12753.6|12750.6|12738.6|539
1586759400000|2020-04-13 06:30:00|12755.6|12743.6|12753.1|12741.1|12755.6|12743.6|12748.1|12736.1|468
1586759700000|2020-04-13 06:35:00|12750.6|12738.6|12763.1|12751.1|12768.1|12756.1|12750.6|12738.6|585
1586760000000|2020-04-13 06:40:00|12765.6|12753.6|12760.6|12748.6|12765.6|12753.6|12755.6|12743.6|520
1586760300000|2020-04-13 06:45:00|12763.1|12751.1|12768.1|12756.1|12770.6|12758.6|12763.1|12751.1|986
1586760600000|2020-04-13 06:50:00|12765.6|12753.6|12760.6|12748.6|12770.6|12758.6|12760.6|12748.6|880
1586760900000|2020-04-13 06:55:00|12758.1|12746.1|12753.1|12741.1|12763.1|12751.1|12753.1|12741.1|701
1586761200000|2020-04-13 07:00:00|12755.6|12743.6|12738.1|12723.6|12758.1|12743.6|12738.1|12723.6|498
1586761500000|2020-04-13 07:05:00|12740.6|12726.1|12740.6|12726.1|12743.1|12728.6|12735.6|12721.1|302
1586761800000|2020-04-13 07:10:00|12743.1|12728.6|12755.6|12738.6|12755.6|12738.6|12743.1|12728.6|503
1586762100000|2020-04-13 07:15:00|12753.1|12741.1|12765.6|12751.1|12768.1|12753.6|12753.1|12738.6|383
1586762400000|2020-04-13 07:20:00|12768.1|12753.6|12768.1|12753.6|12770.6|12756.1|12765.6|12751.1|304
1586762700000|2020-04-13 07:25:00|12765.6|12751.1|12763.1|12748.6|12770.6|12753.6|12763.1|12748.6|229
1586763000000|2020-04-13 07:30:00|12765.6|12751.1|12763.1|12748.6|12768.1|12751.1|12760.6|12746.1|120
1586763300000|2020-04-13 07:35:00|12765.6|12746.1|12765.6|12751.1|12765.6|12751.1|12763.1|12746.1|36
1586763600000|2020-04-13 07:40:00|12763.1|12748.6|12758.1|12743.6|12763.1|12748.6|12755.6|12741.1|155
1586763900000|2020-04-13 07:45:00|12760.6|12741.1|12760.6|12743.6|12760.6|12746.1|12755.6|12741.1|177
1586764200000|2020-04-13 07:50:00|12758.1|12746.1|12768.1|12753.6|12770.6|12756.1|12758.1|12743.6|452
1586764500000|2020-04-13 07:55:00|12770.6|12756.1|12773.1|12758.6|12775.6|12761.1|12768.1|12753.6|445
1586764800000|2020-04-13 08:00:00|12775.6|12761.1|12753.1|12738.6|12790.6|12773.6|12738.1|12723.6|2360
1586765100000|2020-04-13 08:05:00|12750.6|12736.1|12745.6|12731.1|12763.1|12748.6|12743.1|12728.6|570
1586765400000|2020-04-13 08:10:00|12743.1|12728.6|12765.6|12751.1|12768.1|12753.6|12743.1|12728.6|138
1586765700000|2020-04-13 08:15:00|12768.1|12748.6|12778.1|12763.6|12778.1|12763.6|12768.1|12748.6|342
1586766000000|2020-04-13 08:20:00|12783.1|12768.6|12770.6|12756.1|12783.1|12768.6|12770.6|12756.1|345
1586766300000|2020-04-13 08:25:00|12765.6|12751.1|12778.1|12758.6|12783.1|12768.6|12763.1|12746.1|652
1586766600000|2020-04-13 08:30:00|12777.4|12751.4|12783.5|12757.5|12784.8|12758.8|12774.7|12748.7|0
1586766900000|2020-04-13 08:35:00|12782.6|12756.6|12781.6|12755.6|12787.9|12761.9|12780.7|12754.7|21
1586767200000|2020-04-13 08:40:00|12781.2|12755.2|12781.2|12755.2|12784.2|12758.2|12779|12753|0
1586767500000|2020-04-13 08:45:00|12781.6|12755.6|12777.2|12751.2|12782.5|12756.5|12775.5|12749.5|0
1586767800000|2020-04-13 08:50:00|12777.7|12751.7|12785.1|12759.1|12785.5|12759.5|12775.5|12749.5|0
1586768100000|2020-04-13 08:55:00|12785.5|12759.5|12793.9|12767.9|12794.7|12768.7|12784.2|12758.2|0
1586768400000|2020-04-13 09:00:00|12775.6|12758.6|12783.1|12768.6|12788.1|12773.6|12770.6|12753.6|164
1586768700000|2020-04-13 09:05:00|12780.6|12766.1|12778.1|12761.1|12780.6|12766.1|12775.6|12761.1|51
1586769000000|2020-04-13 09:10:00|12780.6|12763.6|12790.6|12776.1|12790.6|12776.1|12778.1|12761.1|91
1586769300000|2020-04-13 09:15:00|12788.1|12773.6|12783.1|12766.1|12793.1|12778.6|12780.6|12763.6|111
1586769600000|2020-04-13 09:20:00|12785.6|12768.6|12785.6|12768.6|12785.6|12771.1|12780.6|12766.1|22
1586769900000|2020-04-13 09:25:00|12783.1|12771.1|12783.1|12766.1|12785.6|12771.1|12780.6|12766.1|5
1586770200000|2020-04-13 09:30:00|12780.6|12763.6|12783.1|12768.6|12783.1|12768.6|12778.1|12763.6|27
1586770500000|2020-04-13 09:35:00|12785.6|12771.1|12780.6|12766.1|12785.6|12771.1|12780.6|12766.1|22
1586770800000|2020-04-13 09:40:00|12783.1|12763.6|12785.6|12771.1|12798.1|12783.6|12778.1|12763.6|451
1586771100000|2020-04-13 09:45:00|12788.1|12773.6|12790.6|12773.6|12790.6|12773.6|12785.6|12771.1|27
1586771400000|2020-04-13 09:50:00|12788.1|12771.1|12783.1|12768.6|12788.1|12771.1|12783.1|12768.6|14
1586771700000|2020-04-13 09:55:00|12780.6|12766.1|12783.1|12768.6|12785.6|12768.6|12780.6|12766.1|4
1586772000000|2020-04-13 10:00:00|12785.6|12771.1|12788.1|12771.1|12788.1|12771.1|12785.6|12768.6|34
1586772300000|2020-04-13 10:05:00|12785.6|12768.6|12788.1|12773.6|12790.6|12776.1|12783.1|12768.6|34
1586772600000|2020-04-13 10:10:00|12790.6|12771.1|12778.1|12763.6|12790.6|12771.1|12778.1|12763.6|33
1586772900000|2020-04-13 10:15:00|12775.6|12761.1|12783.1|12766.1|12785.6|12768.6|12775.6|12761.1|34
1586773200000|2020-04-13 10:20:00|12785.6|12768.6|12785.6|12768.6|12785.6|12771.1|12783.1|12766.1|21
1586773500000|2020-04-13 10:25:00|12783.1|12771.1|12785.6|12768.6|12785.6|12771.1|12783.1|12768.6|3
1586773800000|2020-04-13 10:30:00|12788.1|12771.1|12788.1|12773.6|12790.6|12773.6|12785.6|12771.1|15
1586774100000|2020-04-13 10:35:00|12790.6|12776.1|12793.1|12778.6|12798.1|12783.6|12790.6|12773.6|75
1586774400000|2020-04-13 10:40:00|12795.6|12781.1|12795.6|12781.1|12798.1|12783.6|12793.1|12778.6|9
1586774700000|2020-04-13 10:45:00|12798.1|12783.6|12795.6|12778.6|12800.6|12786.1|12793.1|12778.6|43
1586775000000|2020-04-13 10:50:00|12798.1|12781.1|12790.6|12776.1|12798.1|12781.1|12790.6|12776.1|49
1586775300000|2020-04-13 10:55:00|12788.1|12773.6|12790.6|12773.6|12790.6|12773.6|12788.1|12773.6|13
1586775600000|2020-04-13 11:00:00|12793.1|12776.1|12798.1|12781.1|12798.1|12783.6|12790.6|12776.1|29
1586775900000|2020-04-13 11:05:00|12800.6|12783.6|12800.6|12786.1|12800.6|12786.1|12798.1|12781.1|29
1586776200000|2020-04-13 11:10:00|12798.1|12783.6|12798.1|12781.1|12800.6|12783.6|12795.6|12781.1|61
1586776500000|2020-04-13 11:15:00|12800.6|12783.6|12800.6|12786.1|12800.6|12786.1|12798.1|12783.6|18
1586776800000|2020-04-13 11:20:00|12803.1|12788.6|12803.1|12788.6|12803.1|12788.6|12803.1|12786.1|31
1586777100000|2020-04-13 11:25:00|12800.6|12786.1|12795.6|12781.1|12800.6|12786.1|12795.6|12781.1|31
1586777400000|2020-04-13 11:30:00|12798.1|12783.6|12805.6|12791.1|12805.6|12791.1|12798.1|12783.6|97
1586777700000|2020-04-13 11:35:00|12808.1|12793.6|12805.6|12791.1|12810.6|12796.1|12805.6|12791.1|104
1586778000000|2020-04-13 11:40:00|12803.1|12788.6|12795.6|12781.1|12803.1|12788.6|12795.6|12781.1|104
1586778300000|2020-04-13 11:45:00|12798.1|12783.6|12798.1|12781.1|12798.1|12783.6|12795.6|12781.1|22
1586778600000|2020-04-13 11:50:00|12800.6|12783.6|12803.1|12788.6|12803.1|12788.6|12800.6|12783.6|61
1586778900000|2020-04-13 11:55:00|12800.6|12786.1|12800.6|12786.1|12803.1|12788.6|12800.6|12786.1|48
1586779200000|2020-04-13 12:00:00|12798.1|12783.6|12795.6|12778.6|12800.6|12786.1|12793.1|12778.6|169
1586779500000|2020-04-13 12:05:00|12793.1|12781.1|12805.6|12791.1|12805.6|12791.1|12790.6|12776.1|77
1586779800000|2020-04-13 12:10:00|12803.1|12788.6|12800.6|12786.1|12805.6|12791.1|12800.6|12786.1|66
1586780100000|2020-04-13 12:15:00|12803.1|12788.6|12798.1|12783.6|12805.6|12788.6|12798.1|12783.6|38
1586780400000|2020-04-13 12:20:00|12795.6|12781.1|12788.1|12773.6|12795.6|12781.1|12783.1|12768.6|83
1586780700000|2020-04-13 12:25:00|12790.6|12776.1|12790.6|12773.6|12793.1|12776.1|12785.6|12771.1|41
1586781000000|2020-04-13 12:30:00|12788.1|12771.1|12800.6|12783.6|12800.6|12786.1|12785.6|12771.1|44
1586781300000|2020-04-13 12:35:00|12798.1|12781.1|12795.6|12781.1|12800.6|12781.1|12790.6|12776.1|25
1586781600000|2020-04-13 12:40:00|12793.1|12778.6|12790.6|12773.6|12795.6|12778.6|12788.1|12773.6|32
1586781900000|2020-04-13 12:45:00|12793.1|12776.1|12800.6|12783.6|12803.1|12786.1|12793.1|12773.6|62
1586782200000|2020-04-13 12:50:00|12803.1|12786.1|12800.6|12783.6|12805.6|12788.6|12798.1|12783.6|62
1586782500000|2020-04-13 12:55:00|12798.1|12781.1|12793.1|12778.6|12800.6|12781.1|12790.6|12776.1|68
1586782800000|2020-04-13 13:00:00|12795.6|12781.1|12800.6|12786.1|12800.6|12786.1|12793.1|12776.1|122
1586783100000|2020-04-13 13:05:00|12798.1|12783.6|12798.1|12783.6|12803.1|12788.6|12795.6|12778.6|54
1586783400000|2020-04-13 13:10:00|12800.6|12786.1|12810.6|12793.6|12810.6|12793.6|12800.6|12786.1|96
1586783700000|2020-04-13 13:15:00|12808.1|12796.1|12808.1|12793.6|12813.1|12796.1|12805.6|12791.1|100
1586784000000|2020-04-13 13:20:00|12810.6|12796.1|12805.6|12791.1|12813.1|12798.6|12805.6|12791.1|100
1586784300000|2020-04-13 13:25:00|12803.1|12788.6|12793.1|12778.6|12805.6|12788.6|12793.1|12778.6|97
1586784600000|2020-04-13 13:30:00|12795.6|12781.1|12780.6|12766.1|12798.1|12783.6|12778.1|12763.6|695
1586784900000|2020-04-13 13:35:00|12778.1|12763.6|12800.6|12783.6|12800.6|12786.1|12778.1|12763.6|503
1586785200000|2020-04-13 13:40:00|12798.1|12781.1|12780.6|12766.1|12800.6|12783.6|12778.1|12763.6|269
1586785500000|2020-04-13 13:45:00|12783.1|12768.6|12788.1|12773.6|12793.1|12776.1|12778.1|12761.1|370
1586785800000|2020-04-13 13:50:00|12785.6|12771.1|12768.1|12753.6|12793.1|12778.6|12768.1|12753.6|297
1586786100000|2020-04-13 13:55:00|12770.6|12751.1|12755.6|12738.6|12773.1|12758.6|12750.6|12736.1|588
1586786400000|2020-04-13 14:00:00|12758.1|12741.1|12773.1|12756.1|12773.1|12758.6|12753.1|12738.6|366
1586786700000|2020-04-13 14:05:00|12775.6|12758.6|12758.1|12741.1|12775.6|12761.1|12755.6|12741.1|321
1586787000000|2020-04-13 14:10:00|12755.6|12743.6|12760.6|12746.1|12763.1|12746.1|12750.6|12736.1|249
1586787300000|2020-04-13 14:15:00|12758.1|12743.6|12740.6|12726.1|12760.6|12743.6|12740.6|12726.1|209
1586787600000|2020-04-13 14:20:00|12743.1|12728.6|12733.1|12718.6|12748.1|12733.6|12730.6|12716.1|311
1586787900000|2020-04-13 14:25:00|12730.6|12716.1|12745.6|12728.6|12745.6|12731.1|12728.1|12713.6|202
1586788200000|2020-04-13 14:30:00|12743.1|12726.1|12735.6|12721.1|12748.1|12733.6|12735.6|12721.1|285
1586788500000|2020-04-13 14:35:00|12738.1|12723.6|12730.6|12716.1|12740.6|12723.6|12728.1|12711.1|216
1586788800000|2020-04-13 14:40:00|12728.1|12713.6|12705.6|12691.1|12740.6|12726.1|12695.6|12678.6|2643
1586789100000|2020-04-13 14:45:00|12708.1|12693.6|12713.1|12696.1|12725.6|12711.1|12708.1|12693.6|309
1586789400000|2020-04-13 14:50:00|12715.6|12698.6|12710.6|12696.1|12723.1|12706.1|12708.1|12693.6|287
1586789700000|2020-04-13 14:55:00|12713.1|12693.6|12713.1|12698.6|12718.1|12703.6|12708.1|12693.6|122
1586790000000|2020-04-13 15:00:00|12710.6|12696.1|12723.1|12708.6|12728.1|12711.1|12708.1|12693.6|658
1586790300000|2020-04-13 15:05:00|12720.6|12706.1|12713.1|12698.6|12720.6|12706.1|12710.6|12696.1|149
1586790600000|2020-04-13 15:10:00|12715.6|12701.1|12713.1|12698.6|12718.1|12701.1|12710.6|12693.6|273
1586790900000|2020-04-13 15:15:00|12715.6|12701.1|12718.1|12703.6|12720.6|12703.6|12713.1|12698.6|194
1586791200000|2020-04-13 15:20:00|12715.6|12701.1|12728.1|12713.6|12728.1|12713.6|12715.6|12698.6|119
1586791500000|2020-04-13 15:25:00|12730.6|12716.1|12740.6|12723.6|12740.6|12726.1|12728.1|12713.6|143
1586791800000|2020-04-13 15:30:00|12738.1|12721.1|12740.6|12726.1|12743.1|12726.1|12728.1|12713.6|72
1586792100000|2020-04-13 15:35:00|12738.1|12723.6|12740.6|12723.6|12743.1|12728.6|12735.6|12721.1|80
1586792400000|2020-04-13 15:40:00|12738.1|12726.1|12730.6|12716.1|12738.1|12726.1|12725.6|12711.1|225
1586792700000|2020-04-13 15:45:00|12733.1|12713.6|12733.1|12718.6|12735.6|12721.1|12730.6|12713.6|437
1586793000000|2020-04-13 15:50:00|12730.6|12716.1|12735.6|12718.6|12735.6|12721.1|12730.6|12713.6|115
1586793300000|2020-04-13 15:55:00|12733.1|12721.1|12730.6|12716.1|12735.6|12721.1|12728.1|12713.6|81
1586793600000|2020-04-13 16:00:00|12728.1|12713.6|12733.1|12718.6|12735.6|12721.1|12725.6|12711.1|277
1586793900000|2020-04-13 16:05:00|12735.6|12716.1|12733.1|12718.6|12735.6|12718.6|12730.6|12716.1|113
1586794200000|2020-04-13 16:10:00|12735.6|12721.1|12743.1|12726.1|12743.1|12728.6|12735.6|12721.1|51
1586794500000|2020-04-13 16:15:00|12740.6|12723.6|12743.1|12728.6|12743.1|12728.6|12730.6|12716.1|304
1586794800000|2020-04-13 16:20:00|12745.6|12731.1|12745.6|12728.6|12745.6|12731.1|12740.6|12726.1|60
1586795100000|2020-04-13 16:25:00|12748.1|12731.1|12738.1|12723.6|12748.1|12733.6|12738.1|12723.6|38
1586795400000|2020-04-13 16:30:00|12735.6|12721.1|12733.1|12718.6|12735.6|12723.6|12730.6|12716.1|21
1586795700000|2020-04-13 16:35:00|12735.6|12721.1|12735.6|12721.1|12738.1|12723.6|12728.1|12713.6|65
1586796000000|2020-04-13 16:40:00|12738.1|12723.6|12745.6|12731.1|12748.1|12733.6|12735.6|12721.1|95
1586796300000|2020-04-13 16:45:00|12743.1|12728.6|12748.1|12733.6|12750.6|12736.1|12743.1|12728.6|42
1586796600000|2020-04-13 16:50:00|12745.6|12731.1|12733.1|12718.6|12745.6|12731.1|12733.1|12718.6|60
1586796900000|2020-04-13 16:55:00|12730.6|12716.1|12738.1|12721.1|12738.1|12723.6|12730.6|12713.6|44
1586797200000|2020-04-13 17:00:00|12735.6|12718.6|12735.6|12721.1|12735.6|12721.1|12730.6|12716.1|34
1586797500000|2020-04-13 17:05:00|12738.1|12723.6|12745.6|12731.1|12745.6|12731.1|12735.6|12721.1|61
1586797800000|2020-04-13 17:10:00|12743.1|12728.6|12733.1|12718.6|12743.1|12731.1|12730.6|12716.1|90
1586798100000|2020-04-13 17:15:00|12735.6|12716.1|12738.1|12721.1|12738.1|12721.1|12730.6|12716.1|12
1586798400000|2020-04-13 17:20:00|12735.6|12723.6|12738.1|12721.1|12738.1|12723.6|12733.1|12718.6|13
1586798700000|2020-04-13 17:25:00|12735.6|12723.6|12738.1|12723.6|12740.6|12723.6|12730.6|12716.1|64
1586799000000|2020-04-13 17:30:00|12740.6|12726.1|12745.6|12731.1|12745.6|12731.1|12740.6|12726.1|29
1586799300000|2020-04-13 17:35:00|12743.1|12728.6|12750.6|12736.1|12750.6|12736.1|12743.1|12726.1|46
1586799600000|2020-04-13 17:40:00|12748.1|12733.6|12755.6|12741.1|12755.6|12741.1|12748.1|12733.6|76
1586799900000|2020-04-13 17:45:00|12758.1|12743.6|12750.6|12736.1|12758.1|12743.6|12750.6|12736.1|36
1586800200000|2020-04-13 17:50:00|12753.1|12733.6|12760.6|12743.6|12760.6|12746.1|12753.1|12733.6|44
1586800500000|2020-04-13 17:55:00|12758.1|12746.1|12755.6|12738.6|12760.6|12746.1|12755.6|12738.6|43
1586800800000|2020-04-13 18:00:00|12758.1|12741.1|12763.1|12746.1|12763.1|12748.6|12753.1|12738.6|48
1586801100000|2020-04-13 18:05:00|12760.6|12743.6|12750.6|12733.6|12765.6|12751.1|12748.1|12731.1|192
1586801400000|2020-04-13 18:10:00|12748.1|12736.1|12733.1|12718.6|12750.6|12736.1|12733.1|12718.6|209
1586801700000|2020-04-13 18:15:00|12735.6|12716.1|12740.6|12723.6|12740.6|12726.1|12730.6|12716.1|207
1586802000000|2020-04-13 18:20:00|12738.1|12721.1|12738.1|12723.6|12740.6|12723.6|12730.6|12716.1|154
1586802300000|2020-04-13 18:25:00|12740.6|12721.1|12738.1|12723.6|12740.6|12723.6|12730.6|12716.1|179
1586802600000|2020-04-13 18:30:00|12740.6|12726.1|12743.1|12728.6|12743.1|12728.6|12738.1|12726.1|199
1586802900000|2020-04-13 18:35:00|12740.6|12726.1|12735.6|12721.1|12743.1|12726.1|12733.1|12716.1|143
1586803200000|2020-04-13 18:40:00|12738.1|12723.6|12730.6|12718.6|12738.1|12723.6|12728.1|12713.6|167
1586803500000|2020-04-13 18:45:00|12729.4|12717.4|12739.4|12727.4|12743.1|12731.1|12728.1|12716.1|439
1586803800000|2020-04-13 18:50:00|12738.1|12726.1|12739.4|12727.4|12741.9|12729.9|12734.4|12722.4|211
1586804100000|2020-04-13 18:55:00|12740.6|12728.6|12740.6|12728.6|12743.1|12731.1|12736.9|12724.9|269
1586804400000|2020-04-13 19:00:00|12741.9|12729.9|12726.9|12714.9|12741.9|12729.9|12724.4|12712.4|194
1586804700000|2020-04-13 19:05:00|12728.1|12716.1|12730.6|12718.6|12734.4|12722.4|12728.1|12716.1|165
1586805000000|2020-04-13 19:10:00|12729.4|12717.4|12741.9|12729.9|12741.9|12729.9|12729.4|12717.4|210
1586805300000|2020-04-13 19:15:00|12740.6|12728.6|12755.6|12743.6|12755.6|12743.6|12736.9|12724.9|460
1586805600000|2020-04-13 19:20:00|12756.9|12744.9|12751.9|12739.9|12756.9|12744.9|12744.4|12732.4|284
1586805900000|2020-04-13 19:25:00|12750.6|12738.6|12750.6|12738.6|12750.6|12738.6|12744.4|12732.4|203
1586806200000|2020-04-13 19:30:00|12751.9|12739.9|12760.6|12748.6|12761.9|12749.9|12746.9|12734.9|337
1586806500000|2020-04-13 19:35:00|12759.4|12747.4|12759.4|12747.4|12761.9|12749.9|12754.4|12742.4|251
1586806800000|2020-04-13 19:40:00|12758.1|12746.1|12761.9|12749.9|12763.1|12751.1|12751.9|12739.9|256
1586807100000|2020-04-13 19:45:00|12760.6|12748.6|12759.4|12747.4|12764.4|12752.4|12751.9|12739.9|165
1586807400000|2020-04-13 19:50:00|12753.1|12741.1|12751.9|12739.9|12759.4|12747.4|12738.1|12726.1|645
1586807700000|2020-04-13 19:55:00|12750.6|12738.6|12750.6|12738.6|12761.9|12749.9|12748.1|12736.1|449
1586808000000|2020-04-13 20:00:00|12751.9|12739.9|12755.6|12743.6|12758.1|12746.1|12751.9|12739.9|43
1586808300000|2020-04-13 20:05:00|12754.4|12742.4|12758.1|12746.1|12758.1|12746.1|12754.4|12742.4|7
1586808600000|2020-04-13 20:10:00|12756.9|12744.9|12761.9|12749.9|12761.9|12749.9|12755.6|12743.6|33
1586808900000|2020-04-13 20:15:00|12771.2|12745.2|12773.6|12747.6|12773.6|12747.6|12769.6|12743.6|3
1586809200000|2020-04-13 20:20:00|12773|12747|12771.8|12745.8|12773.5|12747.5|12771.8|12745.8|25
1586809500000|2020-04-13 20:25:00|12770.7|12744.7|12770.4|12744.4|12771.8|12745.8|12770.4|12744.4|31
1586809800000|2020-04-13 20:30:00|12771|12745|12761.4|12735.4|12773.6|12747.6|12756.2|12730.2|300
1586810100000|2020-04-13 20:35:00|12762.3|12736.3|12766.6|12740.6|12770.1|12744.1|12757.1|12731.1|164
1586810400000|2020-04-13 20:40:00|12765.8|12739.8|12771|12745|12775.3|12749.3|12765.8|12739.8|22
1586810700000|2020-04-13 20:45:00|12771.8|12745.8|12769.2|12743.2|12772.7|12746.7|12761.4|12735.4|79
1586811000000|2020-04-13 20:50:00|12767.5|12741.5|12771.8|12745.8|12771.8|12745.8|12765.8|12739.8|180
1586811300000|2020-04-13 20:55:00|12771|12745|12775|12749|12775.2|12749.2|12765.8|12739.8|79
1586811600000|2020-04-13 21:00:00|12775.2|12749.2|12774.3|12748.3|12775.3|12749.3|12772.9|12746.9|2
1586811900000|2020-04-13 21:05:00|12774.2|12748.2|12774.3|12748.3|12774.6|12748.6|12773.1|12747.1|40
1586812200000|2020-04-13 21:10:00|12774.6|12748.6|12775|12749|12775|12749|12774.3|12748.3|2
1586812500000|2020-04-13 21:15:00|12774.8|12748.8|12762.3|12736.3|12774.8|12748.8|12762.1|12736.1|0
1586812800000|2020-04-13 21:20:00|12762.8|12736.8|12762.9|12736.9|12762.9|12736.9|12762.6|12736.6|0
1586813100000|2020-04-13 21:25:00|12762.3|12736.3|12761.8|12735.8|12762.6|12736.6|12761.2|12735.2|0
1586813400000|2020-04-13 21:30:00|12762.1|12736.1|12762.6|12736.6|12762.8|12736.8|12758.5|12732.5|0
1586813700000|2020-04-13 21:35:00|12762.8|12736.8|12763.5|12737.5|12763.7|12737.7|12762.7|12736.7|0
1586814000000|2020-04-13 21:40:00|12762.9|12736.9|12763.7|12737.7|12764.1|12738.1|12762.9|12736.9|0
1586814300000|2020-04-13 21:45:00|12763.5|12737.5|12764.3|12738.3|12764.4|12738.4|12761.8|12735.8|0
1586814600000|2020-04-13 21:50:00|12766.2|12740.2|12767.7|12741.7|12768.9|12742.9|12765.5|12739.5|0
1586814900000|2020-04-13 21:55:00|12767.9|12741.9|12767.5|12741.5|12770.1|12744.1|12767.3|12741.3|0
1586815200000|2020-04-13 22:00:00|12765.7|12739.7|12768.8|12742.8|12782.7|12756.7|12762.7|12736.7|0
1586815500000|2020-04-13 22:05:00|12770.5|12744.5|12787|12761|12787.9|12761.9|12766.2|12740.2|0
1586815800000|2020-04-13 22:10:00|12786.6|12760.6|12767.1|12741.1|12788.7|12762.7|12765.3|12739.3|0
1586816100000|2020-04-13 22:15:00|12766.6|12740.6|12771.3|12745.3|12777.5|12751.5|12759.2|12733.2|0
1586816400000|2020-04-13 22:20:00|12771.7|12745.7|12776.1|12750.1|12787.4|12761.4|12770.9|12744.9|0
1586816700000|2020-04-13 22:25:00|12775.2|12749.2|12778.8|12752.8|12783.1|12757.1|12770.9|12744.9|0
1586817000000|2020-04-13 22:30:00|12779.6|12753.6|12790.9|12764.9|12792.7|12766.7|12775.3|12749.3|0
1586817300000|2020-04-13 22:35:00|12792.7|12766.7|12797|12771|12797.4|12771.4|12786.6|12760.6|0
1586817600000|2020-04-13 22:40:00|12797.4|12771.4|12795.2|12769.2|12801.8|12775.8|12794.3|12768.3|0
1586817900000|2020-04-13 22:45:00|12795.6|12769.6|12801.2|12775.2|12801.2|12775.2|12790.4|12764.4|0
1586818200000|2020-04-13 22:50:00|12800.4|12774.4|12800.4|12774.4|12802.1|12776.1|12796|12770|0
1586818500000|2020-04-13 22:55:00|12799.9|12773.9|12790.8|12764.8|12800.4|12774.4|12790|12764|0
1586818800000|2020-04-13 23:00:00|12790.4|12764.4|12793.8|12767.8|12795.2|12769.2|12788.2|12762.2|0
1586819100000|2020-04-13 23:05:00|12793.4|12767.4|12786.5|12760.5|12795.2|12769.2|12786.5|12760.5|0
1586819400000|2020-04-13 23:10:00|12786.9|12760.9|12787.4|12761.4|12792.6|12766.6|12786.5|12760.5|0
1586819700000|2020-04-13 23:15:00|12787.8|12761.8|12792.6|12766.6|12794.3|12768.3|12786.5|12760.5|0
1586820000000|2020-04-13 23:20:00|12793.4|12767.4|12794.3|12768.3|12795.2|12769.2|12791.2|12765.2|0
1586820300000|2020-04-13 23:25:00|12793.8|12767.8|12790|12764|12794.3|12768.3|12788.2|12762.2|0
1586820600000|2020-04-13 23:30:00|12790.8|12764.8|12787.4|12761.4|12791.7|12765.7|12784.8|12758.8|0
1586820900000|2020-04-13 23:35:00|12786.9|12760.9|12787.4|12761.4|12789.1|12763.1|12786.5|12760.5|0
1586821200000|2020-04-13 23:40:00|12786.5|12760.5|12785.7|12759.7|12789.1|12763.1|12784.8|12758.8|0
1586821500000|2020-04-13 23:45:00|12785.2|12759.2|12785.7|12759.7|12785.7|12759.7|12778.7|12752.7|0
1586821800000|2020-04-13 23:50:00|12786.1|12760.1|12787.7|12761.7|12788.3|12762.3|12782.6|12756.6|0
1586822100000|2020-04-13 23:55:00|12787.3|12761.3|12791.2|12765.2|12791.2|12765.2|12784.3|12758.3|0
1586822400000|2020-04-14 00:00:00|12790.3|12764.3|12780.8|12754.8|12790.3|12764.3|12775.1|12749.1|0
1586822700000|2020-04-14 00:05:00|12781.7|12755.7|12755.5|12729.5|12785.1|12759.1|12755.5|12729.5|0
1586823000000|2020-04-14 00:10:00|12756.4|12730.4|12753.4|12727.4|12763.4|12737.4|12752.1|12726.1|0
1586823300000|2020-04-14 00:15:00|12753.8|12727.8|12760.9|12734.9|12771.9|12745.9|12752.1|12726.1|0
1586823600000|2020-04-14 00:20:00|12760.6|12734.6|12747.6|12721.6|12762.2|12736.2|12745.8|12719.8|0
1586823900000|2020-04-14 00:25:00|12747.4|12721.4|12738.8|12712.8|12752.9|12726.9|12737.9|12711.9|0
1586824200000|2020-04-14 00:30:00|12737.9|12711.9|12759.4|12733.4|12759.6|12733.6|12734.1|12708.1|0
1586824500000|2020-04-14 00:35:00|12758.3|12732.3|12765.2|12739.2|12774.9|12748.9|12757.9|12731.9|0
1586824800000|2020-04-14 00:40:00|12765.4|12739.4|12762.8|12736.8|12772.1|12746.1|12756.2|12730.2|0
1586825100000|2020-04-14 00:45:00|12763.2|12737.2|12753.1|12727.1|12763.2|12737.2|12745.6|12719.6|0
1586825400000|2020-04-14 00:50:00|12752.6|12726.6|12768.1|12742.1|12769.2|12743.2|12749.3|12723.3|0
1586825700000|2020-04-14 00:55:00|12767.7|12741.7|12776.7|12750.7|12779.3|12753.3|12764.8|12738.8|0
1586826000000|2020-04-14 01:00:00|12777.3|12765.3|12782.3|12770.3|12792.3|12780.3|12774.8|12762.8|1438
1586826300000|2020-04-14 01:05:00|12779.8|12767.8|12789.8|12777.8|12789.8|12777.8|12779.8|12767.8|227
1586826600000|2020-04-14 01:10:00|12787.3|12775.3|12804.8|12792.8|12812.3|12800.3|12787.3|12775.3|953
1586826900000|2020-04-14 01:15:00|12809.8|12797.8|12837.3|12825.3|12839.8|12827.8|12802.3|12790.3|2571
1586827200000|2020-04-14 01:20:00|12839.8|12827.8|12849.8|12837.8|12854.8|12842.8|12832.3|12820.3|1683
1586827500000|2020-04-14 01:25:00|12852.3|12840.3|12847.3|12835.3|12867.3|12855.3|12842.3|12830.3|3133
1586827800000|2020-04-14 01:30:00|12842.3|12830.3|12827.3|12815.3|12847.3|12835.3|12824.8|12812.8|10554
1586828100000|2020-04-14 01:35:00|12829.8|12817.8|12819.8|12807.8|12832.3|12820.3|12807.3|12795.3|5492
1586828400000|2020-04-14 01:40:00|12822.3|12810.3|12824.8|12812.8|12837.3|12825.3|12819.8|12807.8|3857
1586828700000|2020-04-14 01:45:00|12827.3|12815.3|12864.8|12852.8|12874.8|12862.8|12822.3|12810.3|4388
1586829000000|2020-04-14 01:50:00|12867.3|12855.3|12882.3|12870.3|12882.3|12870.3|12849.8|12837.8|5178
1586829300000|2020-04-14 01:55:00|12879.8|12867.8|12882.3|12870.3|12894.8|12882.8|12872.3|12860.3|6120
1586829600000|2020-04-14 02:00:00|12879.8|12867.8|12874.8|12862.8|12889.8|12877.8|12867.3|12855.3|4003
1586829900000|2020-04-14 02:05:00|12877.3|12865.3|12874.8|12862.8|12884.8|12872.8|12867.3|12855.3|2815
1586830200000|2020-04-14 02:10:00|12872.3|12860.3|12869.8|12857.8|12877.3|12865.3|12852.3|12840.3|2151
1586830500000|2020-04-14 02:15:00|12867.3|12855.3|12867.3|12855.3|12872.3|12860.3|12857.3|12845.3|1887
1586830800000|2020-04-14 02:20:00|12869.8|12857.8|12867.3|12855.3|12872.3|12860.3|12859.8|12847.8|1482
1586831100000|2020-04-14 02:25:00|12864.8|12852.8|12877.3|12865.3|12879.8|12867.8|12859.8|12847.8|1937
1586831400000|2020-04-14 02:30:00|12879.8|12867.8|12887.3|12875.3|12892.3|12880.3|12877.3|12865.3|4041
1586831700000|2020-04-14 02:35:00|12889.8|12877.8|12884.8|12872.8|12889.8|12877.8|12874.8|12862.8|4145
1586832000000|2020-04-14 02:40:00|12882.3|12870.3|12874.8|12862.8|12894.8|12882.8|12869.8|12857.8|2550
1586832300000|2020-04-14 02:45:00|12872.3|12860.3|12857.3|12845.3|12872.3|12860.3|12854.8|12842.8|2644
1586832600000|2020-04-14 02:50:00|12859.8|12847.8|12869.8|12857.8|12872.3|12860.3|12857.3|12845.3|1440
1586832900000|2020-04-14 02:55:00|12872.3|12860.3|12884.8|12872.8|12887.3|12875.3|12869.8|12857.8|2206
1586833200000|2020-04-14 03:00:00|12882.3|12870.3|12872.3|12860.3|12884.8|12872.8|12869.8|12857.8|2167
1586833500000|2020-04-14 03:05:00|12874.8|12862.8|12869.8|12857.8|12877.3|12865.3|12862.3|12850.3|1024
1586833800000|2020-04-14 03:10:00|12872.3|12860.3|12872.3|12860.3|12882.3|12870.3|12869.8|12857.8|1537
1586834100000|2020-04-14 03:15:00|12874.8|12862.8|12862.3|12850.3|12877.3|12865.3|12857.3|12845.3|1722
1586834400000|2020-04-14 03:20:00|12859.8|12847.8|12862.3|12850.3|12877.3|12865.3|12852.3|12840.3|2383
1586834700000|2020-04-14 03:25:00|12859.8|12847.8|12859.8|12847.8|12864.8|12852.8|12854.8|12842.8|744
1586835000000|2020-04-14 03:30:00|12857.3|12845.3|12859.8|12847.8|12862.3|12850.3|12852.3|12840.3|403
1586835300000|2020-04-14 03:35:00|12857.3|12845.3|12857.3|12845.3|12859.8|12847.8|12854.8|12842.8|131
1586835600000|2020-04-14 03:40:00|12854.8|12842.8|12854.8|12842.8|12859.8|12847.8|12854.8|12842.8|293
1586835900000|2020-04-14 03:45:00|12852.3|12840.3|12859.8|12847.8|12859.8|12847.8|12852.3|12840.3|164
1586836200000|2020-04-14 03:50:00|12862.3|12850.3|12864.8|12852.8|12864.8|12852.8|12859.8|12847.8|213
1586836500000|2020-04-14 03:55:00|12867.3|12855.3|12869.8|12857.8|12872.3|12860.3|12864.8|12852.8|243
1586836800000|2020-04-14 04:00:00|12872.3|12860.3|12877.3|12865.3|12877.3|12865.3|12872.3|12860.3|201
1586837100000|2020-04-14 04:05:00|12874.8|12862.8|12874.8|12862.8|12877.3|12865.3|12872.3|12860.3|76
1586837400000|2020-04-14 04:10:00|12877.3|12865.3|12874.8|12862.8|12877.3|12865.3|12872.3|12860.3|124
1586837700000|2020-04-14 04:15:00|12877.3|12865.3|12882.3|12870.3|12882.3|12870.3|12877.3|12865.3|279
1586838000000|2020-04-14 04:20:00|12884.8|12872.8|12882.3|12870.3|12889.8|12877.8|12882.3|12870.3|197
1586838300000|2020-04-14 04:25:00|12884.8|12872.8|12882.3|12870.3|12887.3|12875.3|12879.8|12867.8|53
1586838600000|2020-04-14 04:30:00|12884.8|12872.8|12884.8|12872.8|12887.3|12875.3|12882.3|12870.3|107
1586838900000|2020-04-14 04:35:00|12887.3|12875.3|12882.3|12870.3|12887.3|12875.3|12879.8|12867.8|46
1586839200000|2020-04-14 04:40:00|12879.8|12867.8|12882.3|12870.3|12887.3|12875.3|12879.8|12867.8|94
1586839500000|2020-04-14 04:45:00|12879.8|12867.8|12877.3|12865.3|12882.3|12870.3|12877.3|12865.3|132
1586839800000|2020-04-14 04:50:00|12879.8|12867.8|12882.3|12870.3|12882.3|12870.3|12874.8|12862.8|52
1586840100000|2020-04-14 04:55:00|12884.8|12872.8|12884.8|12872.8|12887.3|12875.3|12879.8|12867.8|376
1586840400000|2020-04-14 05:00:00|12882.3|12870.3|12877.3|12865.3|12889.8|12877.8|12877.3|12865.3|1925
1586840700000|2020-04-14 05:05:00|12874.8|12862.8|12854.8|12842.8|12877.3|12865.3|12852.3|12840.3|1937
1586841000000|2020-04-14 05:10:00|12857.3|12845.3|12864.8|12852.8|12867.3|12855.3|12854.8|12842.8|1378
1586841300000|2020-04-14 05:15:00|12867.3|12855.3|12892.3|12880.3|12899.8|12887.8|12867.3|12855.3|2804
1586841600000|2020-04-14 05:20:00|12894.8|12882.8|12897.3|12885.3|12904.8|12892.8|12892.3|12880.3|2781
1586841900000|2020-04-14 05:25:00|12899.8|12887.8|12889.8|12877.8|12917.3|12905.3|12889.8|12877.8|2172
1586842200000|2020-04-14 05:30:00|12892.3|12880.3|12919.8|12907.8|12919.8|12907.8|12892.3|12880.3|1317
1586842500000|2020-04-14 05:35:00|12922.3|12910.3|12914.8|12902.8|12929.8|12917.8|12909.8|12897.8|1440
1586842800000|2020-04-14 05:40:00|12917.3|12905.3|12922.3|12910.3|12927.3|12915.3|12909.8|12897.8|1634
1586843100000|2020-04-14 05:45:00|12919.8|12907.8|12922.3|12910.3|12924.8|12912.8|12907.3|12895.3|1479
1586843400000|2020-04-14 05:50:00|12919.8|12907.8|12919.8|12907.8|12924.8|12912.8|12912.3|12900.3|784
1586843700000|2020-04-14 05:55:00|12917.3|12905.3|12917.3|12905.3|12919.8|12907.8|12907.3|12895.3|1062
1586844000000|2020-04-14 06:00:00|12919.8|12907.8|12909.8|12897.8|12919.8|12907.8|12902.3|12890.3|1706
1586844300000|2020-04-14 06:05:00|12912.3|12900.3|12934.8|12922.8|12937.3|12925.3|12912.3|12900.3|2700
1586844600000|2020-04-14 06:10:00|12937.3|12925.3|12929.8|12917.8|12947.3|12935.3|12924.8|12912.8|2966
1586844900000|2020-04-14 06:15:00|12932.3|12920.3|12924.8|12912.8|12932.3|12920.3|12917.3|12905.3|1375
1586845200000|2020-04-14 06:20:00|12927.3|12915.3|12927.3|12915.3|12937.3|12925.3|12924.8|12912.8|1597
1586845500000|2020-04-14 06:25:00|12929.8|12917.8|12932.3|12920.3|12932.3|12920.3|12917.3|12905.3|1218
1586845800000|2020-04-14 06:30:00|12929.8|12917.8|12929.8|12917.8|12939.8|12927.8|12927.3|12915.3|1411
1586846100000|2020-04-14 06:35:00|12927.3|12915.3|12939.8|12927.8|12939.8|12927.8|12924.8|12912.8|1189
1586846400000|2020-04-14 06:40:00|12937.3|12925.3|12947.3|12935.3|12949.8|12937.8|12934.8|12922.8|1860
1586846700000|2020-04-14 06:45:00|12949.8|12937.8|12944.8|12932.8|12949.8|12937.8|12937.3|12925.3|2381
1586847000000|2020-04-14 06:50:00|12947.3|12935.3|12954.8|12942.8|12957.3|12945.3|12942.3|12930.3|2192
1586847300000|2020-04-14 06:55:00|12952.3|12940.3|12954.8|12942.8|12962.3|12950.3|12947.3|12935.3|3959
1586847600000|2020-04-14 07:00:00|12957.3|12940.3|12957.3|12942.8|12959.8|12945.3|12939.8|12925.3|3623
1586847900000|2020-04-14 07:05:00|12959.8|12945.3|12942.3|12927.8|12964.8|12950.3|12939.8|12925.3|923
1586848200000|2020-04-14 07:10:00|12939.8|12925.3|12939.8|12922.8|12947.3|12932.8|12929.8|12915.3|1321
1586848500000|2020-04-14 07:15:00|12937.3|12920.3|12944.8|12930.3|12952.3|12935.3|12932.3|12917.8|852
1586848800000|2020-04-14 07:20:00|12947.3|12927.8|12937.3|12922.8|12954.8|12937.8|12934.8|12920.3|653
1586849100000|2020-04-14 07:25:00|12939.8|12925.3|12937.3|12922.8|12947.3|12930.3|12937.3|12922.8|259
1586849400000|2020-04-14 07:30:00|12939.8|12925.3|12942.3|12927.8|12949.8|12932.8|12937.3|12922.8|396
1586849700000|2020-04-14 07:35:00|12939.8|12925.3|12932.3|12917.8|12944.8|12927.8|12929.8|12915.3|661
1586850000000|2020-04-14 07:40:00|12934.8|12915.3|12932.3|12917.8|12937.3|12922.8|12927.3|12912.8|523
1586850300000|2020-04-14 07:45:00|12929.8|12915.3|12932.3|12917.8|12939.8|12925.3|12922.3|12907.8|952
1586850600000|2020-04-14 07:50:00|12929.8|12915.3|12932.3|12917.8|12937.3|12922.8|12924.8|12910.3|423
1586850900000|2020-04-14 07:55:00|12929.8|12915.3|12939.8|12925.3|12947.3|12930.3|12927.3|12912.8|788
1586851200000|2020-04-14 08:00:00|12937.3|12922.8|12937.3|12920.3|12942.3|12927.8|12927.3|12912.8|847
1586851500000|2020-04-14 08:05:00|12934.8|12922.8|12934.8|12917.8|12939.8|12925.3|12929.8|12915.3|575
1586851800000|2020-04-14 08:10:00|12929.8|12920.3|12939.8|12922.8|12944.8|12930.3|12927.3|12912.8|2100
1586852100000|2020-04-14 08:15:00|12937.3|12925.3|12932.3|12915.3|12939.8|12925.3|12922.3|12907.8|723
1586852400000|2020-04-14 08:20:00|12929.8|12912.8|12934.8|12920.3|12937.3|12922.8|12929.8|12912.8|336
1586852700000|2020-04-14 08:25:00|12937.3|12917.8|12929.8|12915.3|12939.8|12925.3|12927.3|12912.8|1303
1586853000000|2020-04-14 08:30:00|12932.6|12906.6|12929.5|12903.5|12933.4|12907.4|12929.5|12903.5|0
1586853300000|2020-04-14 08:35:00|12929.7|12903.7|12934.3|12908.3|12936.5|12910.5|12929.5|12903.5|458
1586853600000|2020-04-14 08:40:00|12934.7|12908.7|12932.6|12906.6|12937.8|12911.8|12932.1|12906.1|0
1586853900000|2020-04-14 08:45:00|12932.1|12906.1|12929.5|12903.5|12933.2|12907.2|12929.1|12903.1|0
1586854200000|2020-04-14 08:50:00|12929.3|12903.3|12924.1|12898.1|12929.3|12903.3|12924.1|12898.1|0
1586854500000|2020-04-14 08:55:00|12923.2|12897.2|12926|12900|12926.8|12900.8|12918|12892|0
1586854800000|2020-04-14 09:00:00|12926.8|12900.8|12907.3|12892.8|12926.8|12905.3|12907.3|12892.8|192
1586855100000|2020-04-14 09:05:00|12904.8|12890.3|12904.8|12890.3|12909.8|12895.3|12904.8|12890.3|211
1586855400000|2020-04-14 09:10:00|12907.3|12892.8|12909.8|12895.3|12909.8|12895.3|12904.8|12890.3|148
1586855700000|2020-04-14 09:15:00|12912.3|12897.8|12914.8|12900.3|12917.3|12900.3|12907.3|12892.8|299
1586856000000|2020-04-14 09:20:00|12917.3|12902.8|12922.3|12907.8|12924.8|12907.8|12917.3|12902.8|299
1586856300000|2020-04-14 09:25:00|12924.8|12905.3|12922.3|12907.8|12924.8|12910.3|12919.8|12905.3|72
1586856600000|2020-04-14 09:30:00|12924.8|12905.3|12924.8|12907.8|12927.3|12912.8|12919.8|12905.3|190
1586856900000|2020-04-14 09:35:00|12922.3|12910.3|12914.8|12897.8|12924.8|12910.3|12912.3|12897.8|116
1586857200000|2020-04-14 09:40:00|12917.3|12900.3|12919.8|12905.3|12919.8|12905.3|12912.3|12897.8|92
1586857500000|2020-04-14 09:45:00|12917.3|12902.8|12919.8|12902.8|12919.8|12905.3|12917.3|12900.3|44
1586857800000|2020-04-14 09:50:00|12917.3|12905.3|12917.3|12902.8|12919.8|12905.3|12917.3|12902.8|15
1586858100000|2020-04-14 09:55:00|12914.8|12900.3|12914.8|12897.8|12917.3|12900.3|12909.8|12895.3|201
1586858400000|2020-04-14 10:00:00|12912.3|12895.3|12912.3|12897.8|12914.8|12900.3|12909.8|12895.3|18
1586858700000|2020-04-14 10:05:00|12909.8|12895.3|12912.3|12897.8|12912.3|12897.8|12909.8|12895.3|2
1586859000000|2020-04-14 10:10:00|12914.8|12900.3|12912.3|12897.8|12914.8|12900.3|12912.3|12897.8|9
1586859300000|2020-04-14 10:15:00|12909.8|12895.3|12912.3|12895.3|12917.3|12902.8|12909.8|12895.3|415
1586859600000|2020-04-14 10:20:00|12909.8|12897.8|12917.3|12902.8|12917.3|12902.8|12909.8|12895.3|61
1586859900000|2020-04-14 10:25:00|12912.3|12897.8|12912.3|12895.3|12912.3|12897.8|12909.8|12895.3|115
1586860200000|2020-04-14 10:30:00|12909.8|12897.8|12909.8|12895.3|12912.3|12897.8|12907.3|12892.8|43
1586860500000|2020-04-14 10:35:00|12912.3|12897.8|12912.3|12895.3|12912.3|12897.8|12909.8|12895.3|15
1586860800000|2020-04-14 10:40:00|12909.8|12897.8|12909.8|12895.3|12912.3|12897.8|12909.8|12895.3|10
1586861100000|2020-04-14 10:45:00|12907.3|12892.8|12899.8|12885.3|12912.3|12895.3|12899.8|12885.3|202
1586861400000|2020-04-14 10:50:00|12902.3|12887.8|12902.3|12887.8|12904.8|12890.3|12899.8|12885.3|103
1586861700000|2020-04-14 10:55:00|12904.8|12890.3|12907.3|12890.3|12907.3|12892.8|12902.3|12887.8|26
1586862000000|2020-04-14 11:00:00|12909.8|12892.8|12909.8|12892.8|12909.8|12895.3|12904.8|12890.3|7
1586862300000|2020-04-14 11:05:00|12907.3|12895.3|12907.3|12892.8|12909.8|12895.3|12907.3|12892.8|20
1586862600000|2020-04-14 11:10:00|12904.8|12890.3|12907.3|12890.3|12907.3|12892.8|12902.3|12887.8|36
1586862900000|2020-04-14 11:15:00|12904.8|12892.8|12902.3|12887.8|12907.3|12892.8|12902.3|12887.8|26
1586863200000|2020-04-14 11:20:00|12899.8|12885.3|12904.8|12890.3|12904.8|12890.3|12899.8|12885.3|50
1586863500000|2020-04-14 11:25:00|12902.3|12887.8|12907.3|12892.8|12907.3|12892.8|12902.3|12887.8|34
1586863800000|2020-04-14 11:30:00|12904.8|12890.3|12907.3|12892.8|12907.3|12892.8|12904.8|12887.8|37
1586864100000|2020-04-14 11:35:00|12904.8|12890.3|12909.8|12892.8|12909.8|12895.3|12904.8|12887.8|58
1586864400000|2020-04-14 11:40:00|12907.3|12895.3|12917.3|12902.8|12919.8|12902.8|12907.3|12892.8|153
1586864700000|2020-04-14 11:45:00|12919.8|12900.3|12922.3|12907.8|12924.8|12910.3|12917.3|12900.3|77
1586865000000|2020-04-14 11:50:00|12924.8|12910.3|12917.3|12900.3|12924.8|12910.3|12914.8|12900.3|43
1586865300000|2020-04-14 11:55:00|12914.8|12902.8|12922.3|12907.8|12924.8|12910.3|12914.8|12900.3|61
1586865600000|2020-04-14 12:00:00|12919.8|12905.3|12919.8|12905.3|12927.3|12910.3|12919.8|12905.3|118
1586865900000|2020-04-14 12:05:00|12922.3|12907.8|12919.8|12905.3|12922.3|12907.8|12914.8|12900.3|65
1586866200000|2020-04-14 12:10:00|12917.3|12902.8|12922.3|12907.8|12922.3|12907.8|12912.3|12897.8|138
1586866500000|2020-04-14 12:15:00|12919.8|12905.3|12924.8|12910.3|12929.8|12915.3|12919.8|12902.8|130
1586866800000|2020-04-14 12:20:00|12927.3|12912.8|12929.8|12915.3|12932.3|12917.8|12922.3|12907.8|116
1586867100000|2020-04-14 12:25:00|12932.3|12917.8|12922.3|12907.8|12932.3|12917.8|12919.8|12905.3|310
1586867400000|2020-04-14 12:30:00|12924.8|12910.3|12927.3|12912.8|12929.8|12915.3|12924.8|12910.3|111
1586867700000|2020-04-14 12:35:00|12929.8|12915.3|12929.8|12915.3|12932.3|12917.8|12924.8|12910.3|76
1586868000000|2020-04-14 12:40:00|12927.3|12912.8|12929.8|12915.3|12932.3|12917.8|12922.3|12907.8|123
1586868300000|2020-04-14 12:45:00|12932.3|12917.8|12927.3|12912.8|12932.3|12917.8|12924.8|12910.3|102
1586868600000|2020-04-14 12:50:00|12929.8|12915.3|12932.3|12917.8|12934.8|12917.8|12927.3|12912.8|49
1586868900000|2020-04-14 12:55:00|12929.8|12915.3|12932.3|12915.3|12932.3|12917.8|12929.8|12915.3|88
1586869200000|2020-04-14 13:00:00|12929.8|12917.8|12934.8|12920.3|12939.8|12925.3|12929.8|12915.3|128
1586869500000|2020-04-14 13:05:00|12932.3|12917.8|12937.3|12922.8|12937.3|12922.8|12932.3|12917.8|21
1586869800000|2020-04-14 13:10:00|12934.8|12920.3|12937.3|12922.8|12942.3|12925.3|12932.3|12917.8|441
1586870100000|2020-04-14 13:15:00|12934.8|12920.3|12949.8|12935.3|12949.8|12935.3|12934.8|12920.3|300
1586870400000|2020-04-14 13:20:00|12947.3|12932.8|12947.3|12932.8|12952.3|12937.8|12944.8|12930.3|126
1586870700000|2020-04-14 13:25:00|12949.8|12930.3|12944.8|12930.3|12949.8|12932.8|12944.8|12930.3|80
1586871000000|2020-04-14 13:30:00|12947.3|12932.8|12954.8|12940.3|12957.3|12942.8|12934.8|12920.3|887
1586871300000|2020-04-14 13:35:00|12957.3|12942.8|12947.3|12930.3|12959.8|12945.3|12947.3|12930.3|313
1586871600000|2020-04-14 13:40:00|12944.8|12932.8|12964.8|12950.3|12967.3|12952.8|12939.8|12925.3|405
1586871900000|2020-04-14 13:45:00|12962.3|12947.8|12969.8|12955.3|12972.3|12957.8|12957.3|12940.3|384
1586872200000|2020-04-14 13:50:00|12972.3|12957.8|12962.3|12947.8|12972.3|12957.8|12957.3|12942.8|211
1586872500000|2020-04-14 13:55:00|12964.8|12950.3|12964.8|12950.3|12967.3|12952.8|12957.3|12942.8|518
1586872800000|2020-04-14 14:00:00|12967.3|12952.8|12954.8|12940.3|12967.3|12952.8|12954.8|12940.3|276
1586873100000|2020-04-14 14:05:00|12957.3|12942.8|12959.8|12945.3|12962.3|12947.8|12952.3|12937.8|155
1586873400000|2020-04-14 14:10:00|12962.3|12947.8|12967.3|12952.8|12969.8|12955.3|12962.3|12947.8|220
1586873700000|2020-04-14 14:15:00|12964.8|12950.3|12972.3|12957.8|12974.8|12960.3|12964.8|12950.3|180
1586874000000|2020-04-14 14:20:00|12974.8|12960.3|12977.3|12962.8|12982.3|12967.8|12972.3|12960.3|807
1586874300000|2020-04-14 14:25:00|12974.8|12960.3|12972.3|12957.8|12974.8|12960.3|12967.3|12952.8|350
1586874600000|2020-04-14 14:30:00|12969.8|12955.3|12962.3|12947.8|12974.8|12960.3|12959.8|12945.3|197
1586874900000|2020-04-14 14:35:00|12964.8|12950.3|12959.8|12945.3|12967.3|12952.8|12959.8|12945.3|296
1586875200000|2020-04-14 14:40:00|12962.3|12947.8|12959.8|12945.3|12962.3|12947.8|12954.8|12940.3|256
1586875500000|2020-04-14 14:45:00|12962.3|12947.8|12952.3|12937.8|12964.8|12950.3|12949.8|12935.3|368
1586875800000|2020-04-14 14:50:00|12954.8|12940.3|12942.3|12927.8|12957.3|12942.8|12942.3|12927.8|371
1586876100000|2020-04-14 14:55:00|12944.8|12930.3|12934.8|12920.3|12947.3|12932.8|12934.8|12920.3|188
1586876400000|2020-04-14 15:00:00|12932.3|12917.8|12929.8|12915.3|12947.3|12930.3|12929.8|12915.3|674
1586876700000|2020-04-14 15:05:00|12932.3|12917.8|12932.3|12915.3|12934.8|12920.3|12929.8|12912.8|473
1586877000000|2020-04-14 15:10:00|12929.8|12917.8|12932.3|12917.8|12937.3|12922.8|12922.3|12907.8|406
1586877300000|2020-04-14 15:15:00|12929.8|12915.3|12919.8|12905.3|12937.3|12922.8|12919.8|12905.3|186
1586877600000|2020-04-14 15:20:00|12922.3|12907.8|12929.8|12915.3|12932.3|12915.3|12919.8|12902.8|242
1586877900000|2020-04-14 15:25:00|12932.3|12917.8|12927.3|12912.8|12934.8|12920.3|12922.3|12907.8|202
1586878200000|2020-04-14 15:30:00|12929.8|12910.3|12934.8|12920.3|12937.3|12922.8|12927.3|12910.3|174
1586878500000|2020-04-14 15:35:00|12932.3|12917.8|12927.3|12912.8|12934.8|12920.3|12927.3|12912.8|231
1586878800000|2020-04-14 15:40:00|12929.8|12915.3|12929.8|12912.8|12934.8|12917.8|12924.8|12910.3|105
1586879100000|2020-04-14 15:45:00|12927.3|12915.3|12927.3|12912.8|12929.8|12915.3|12922.3|12907.8|116
1586879400000|2020-04-14 15:50:00|12929.8|12915.3|12932.3|12917.8|12932.3|12917.8|12922.3|12907.8|89
1586879700000|2020-04-14 15:55:00|12929.8|12915.3|12924.8|12910.3|12932.3|12917.8|12922.3|12907.8|92
1586880000000|2020-04-14 16:00:00|12927.3|12912.8|12939.8|12925.3|12939.8|12925.3|12927.3|12910.3|129
1586880300000|2020-04-14 16:05:00|12942.3|12922.8|12944.8|12930.3|12947.3|12930.3|12937.3|12922.8|53
1586880600000|2020-04-14 16:10:00|12942.3|12927.8|12937.3|12922.8|12944.8|12927.8|12937.3|12922.8|35
1586880900000|2020-04-14 16:15:00|12939.8|12925.3|12947.3|12932.8|12949.8|12935.3|12937.3|12922.8|99
1586881200000|2020-04-14 16:20:00|12949.8|12935.3|12947.3|12932.8|12952.3|12937.8|12947.3|12932.8|145
1586881500000|2020-04-14 16:25:00|12949.8|12935.3|12942.3|12927.8|12952.3|12935.3|12939.8|12925.3|166
1586881800000|2020-04-14 16:30:00|12944.8|12930.3|12949.8|12935.3|12952.3|12935.3|12942.3|12927.8|130
1586882100000|2020-04-14 16:35:00|12952.3|12937.8|12949.8|12935.3|12957.3|12942.8|12949.8|12935.3|118
1586882400000|2020-04-14 16:40:00|12952.3|12937.8|12947.3|12932.8|12954.8|12940.3|12947.3|12932.8|44
1586882700000|2020-04-14 16:45:00|12949.8|12935.3|12944.8|12930.3|12952.3|12937.8|12942.3|12927.8|49
1586883000000|2020-04-14 16:50:00|12947.3|12927.8|12944.8|12930.3|12949.8|12935.3|12942.3|12927.8|54
1586883300000|2020-04-14 16:55:00|12947.3|12932.8|12944.8|12930.3|12952.3|12935.3|12944.8|12930.3|78
1586883600000|2020-04-14 17:00:00|12942.3|12927.8|12944.8|12930.3|12947.3|12932.8|12939.8|12925.3|417
1586883900000|2020-04-14 17:05:00|12947.3|12927.8|12939.8|12925.3|12949.8|12935.3|12939.8|12925.3|75
1586884200000|2020-04-14 17:10:00|12937.3|12922.8|12939.8|12922.8|12942.3|12927.8|12934.8|12920.3|96
1586884500000|2020-04-14 17:15:00|12937.3|12925.3|12937.3|12922.8|12942.3|12927.8|12937.3|12922.8|49
1586884800000|2020-04-14 17:20:00|12939.8|12920.3|12939.8|12925.3|12942.3|12927.8|12934.8|12920.3|34
1586885100000|2020-04-14 17:25:00|12942.3|12927.8|12937.3|12922.8|12942.3|12927.8|12937.3|12922.8|73
1586885400000|2020-04-14 17:30:00|12939.8|12925.3|12937.3|12922.8|12944.8|12930.3|12934.8|12917.8|75
1586885700000|2020-04-14 17:35:00|12939.8|12920.3|12929.8|12915.3|12939.8|12922.8|12929.8|12915.3|213
1586886000000|2020-04-14 17:40:00|12932.3|12917.8|12924.8|12910.3|12932.3|12917.8|12924.8|12910.3|137
1586886300000|2020-04-14 17:45:00|12927.3|12912.8|12929.8|12915.3|12934.8|12920.3|12927.3|12912.8|134
1586886600000|2020-04-14 17:50:00|12932.3|12917.8|12934.8|12920.3|12937.3|12922.8|12932.3|12915.3|208
1586886900000|2020-04-14 17:55:00|12937.3|12917.8|12937.3|12920.3|12939.8|12925.3|12932.3|12917.8|40
1586887200000|2020-04-14 18:00:00|12934.8|12917.8|12927.3|12910.3|12934.8|12917.8|12924.8|12910.3|210
1586887500000|2020-04-14 18:05:00|12924.8|12907.8|12919.8|12905.3|12924.8|12907.8|12919.8|12905.3|260
1586887800000|2020-04-14 18:10:00|12922.3|12907.8|12924.8|12907.8|12924.8|12907.8|12919.8|12905.3|109
1586888100000|2020-04-14 18:15:00|12922.3|12910.3|12927.3|12912.8|12929.8|12912.8|12922.3|12907.8|147
1586888400000|2020-04-14 18:20:00|12924.8|12910.3|12924.8|12910.3|12929.8|12912.8|12924.8|12907.8|124
1586888700000|2020-04-14 18:25:00|12927.3|12912.8|12919.8|12905.3|12927.3|12912.8|12919.8|12905.3|43
1586889000000|2020-04-14 18:30:00|12922.3|12907.8|12919.8|12905.3|12924.8|12910.3|12914.8|12900.3|164
1586889300000|2020-04-14 18:35:00|12922.3|12907.8|12922.3|12907.8|12922.3|12907.8|12919.8|12905.3|114
1586889600000|2020-04-14 18:40:00|12924.8|12910.3|12924.8|12912.8|12927.3|12912.8|12922.3|12907.8|205
1586889900000|2020-04-14 18:45:00|12926.1|12914.1|12923.6|12911.6|12926.1|12914.1|12921.1|12909.1|53
1586890200000|2020-04-14 18:50:00|12924.8|12912.8|12926.1|12914.1|12929.8|12917.8|12923.6|12911.6|280
1586890500000|2020-04-14 18:55:00|12924.8|12912.8|12922.3|12910.3|12926.1|12914.1|12918.6|12906.6|128
1586890800000|2020-04-14 19:00:00|12921.1|12909.1|12916.1|12904.1|12921.1|12909.1|12914.8|12902.8|104
1586891100000|2020-04-14 19:05:00|12914.8|12902.8|12913.6|12901.6|12916.1|12904.1|12913.6|12901.6|175
1586891400000|2020-04-14 19:10:00|12911.1|12899.1|12918.6|12906.6|12918.6|12906.6|12911.1|12899.1|159
1586891700000|2020-04-14 19:15:00|12917.3|12905.3|12926.1|12914.1|12928.6|12916.6|12913.6|12901.6|232
1586892000000|2020-04-14 19:20:00|12924.8|12912.8|12926.1|12914.1|12928.6|12916.6|12922.3|12910.3|224
1586892300000|2020-04-14 19:25:00|12927.3|12915.3|12933.6|12921.6|12934.8|12922.8|12927.3|12915.3|49
1586892600000|2020-04-14 19:30:00|12934.8|12922.8|12936.1|12924.1|12938.6|12926.6|12932.3|12920.3|51
1586892900000|2020-04-14 19:35:00|12937.3|12925.3|12938.6|12926.6|12941.1|12929.1|12936.1|12924.1|77
1586893200000|2020-04-14 19:40:00|12941.1|12929.1|12941.1|12929.1|12943.6|12931.6|12938.6|12926.6|162
1586893500000|2020-04-14 19:45:00|12939.8|12927.8|12942.3|12930.3|12946.1|12934.1|12939.8|12927.8|50
1586893800000|2020-04-14 19:50:00|12943.6|12931.6|12943.6|12931.6|12948.6|12936.6|12938.6|12926.6|128
1586894100000|2020-04-14 19:55:00|12944.8|12932.8|12946.1|12934.1|12946.1|12934.1|12938.6|12926.6|143
1586894400000|2020-04-14 20:00:00|12947.3|12935.3|12946.1|12934.1|12948.6|12936.6|12943.6|12931.6|101
1586894700000|2020-04-14 20:05:00|12944.8|12932.8|12948.6|12936.6|12949.8|12937.8|12944.8|12932.8|42
1586895000000|2020-04-14 20:10:00|12949.8|12937.8|12949.8|12937.8|12951.1|12939.1|12948.6|12936.6|3
1586895300000|2020-04-14 20:15:00|12956.4|12930.4|12957.3|12931.3|12957.9|12931.9|12955.9|12929.9|3
1586895600000|2020-04-14 20:20:00|12956.9|12930.9|12955.9|12929.9|12958.1|12932.1|12955.7|12929.7|10
1586895900000|2020-04-14 20:25:00|12955.8|12929.8|12960.9|12934.9|12961.2|12935.2|12953.8|12927.8|5
1586896200000|2020-04-14 20:30:00|12961.2|12935.2|12956|12930|12963.7|12937.7|12953.4|12927.4|24
1586896500000|2020-04-14 20:35:00|12955.1|12929.1|12964.5|12938.5|12965.4|12939.4|12955.1|12929.1|6
1586896800000|2020-04-14 20:40:00|12965.4|12939.4|12964.5|12938.5|12965.4|12939.4|12962|12936|14
1586897100000|2020-04-14 20:45:00|12963.7|12937.7|12964.5|12938.5|12966.3|12940.3|12962.8|12936.8|57
1586897400000|2020-04-14 20:50:00|12965.4|12939.4|12964.5|12938.5|12966.3|12940.3|12962|12936|22
1586897700000|2020-04-14 20:55:00|12965.4|12939.4|12967|12941|12968|12942|12962|12936|57
1586898000000|2020-04-14 21:00:00|12966.8|12940.8|12968.3|12942.3|12968.6|12942.6|12965.4|12939.4|24
1586898300000|2020-04-14 21:05:00|12968.5|12942.5|12967|12941|12969.3|12943.3|12966.3|12940.3|2
1586898600000|2020-04-14 21:10:00|12967.6|12941.6|12967.1|12941.1|12967.7|12941.7|12965.7|12939.7|2
1586898900000|2020-04-14 21:15:00|12968|12942|12969.8|12943.8|12970.7|12944.7|12967|12941|0
1586899200000|2020-04-14 21:20:00|12970.7|12944.7|12970.4|12944.4|12970.9|12944.9|12969.2|12943.2|0
1586899500000|2020-04-14 21:25:00|12970.6|12944.6|12970.3|12944.3|12970.6|12944.6|12970.1|12944.1|0
1586899800000|2020-04-14 21:30:00|12971.2|12945.2|12969|12943|12971.3|12945.3|12969|12943|0
1586900100000|2020-04-14 21:35:00|12968.9|12942.9|12969|12943|12969.4|12943.4|12968.3|12942.3|0
1586900400000|2020-04-14 21:40:00|12969.3|12943.3|12966.2|12940.2|12969.3|12943.3|12966.1|12940.1|0
1586900700000|2020-04-14 21:45:00|12966.1|12940.1|12967.2|12941.2|12967.7|12941.7|12964.8|12938.8|0
1586901000000|2020-04-14 21:50:00|12966.1|12940.1|12967.1|12941.1|12968|12942|12966.1|12940.1|0
1586901300000|2020-04-14 21:55:00|12965.9|12939.9|12973|12947|12973|12947|12964.6|12938.6|0
1586901600000|2020-04-14 22:00:00|12974.6|12948.6|12959.2|12933.2|12974.6|12948.6|12953.4|12927.4|0
1586901900000|2020-04-14 22:05:00|12959.6|12933.6|12959.6|12933.6|12964.7|12938.7|12958.8|12932.8|0
1586902200000|2020-04-14 22:10:00|12960|12934|12950.2|12924.2|12960|12934|12945.5|12919.5|0
1586902500000|2020-04-14 22:15:00|12951.1|12925.1|12949.1|12923.1|12958.4|12932.4|12948.3|12922.3|0
1586902800000|2020-04-14 22:20:00|12950|12924|12956.8|12930.8|12956.8|12930.8|12949.1|12923.1|0
1586903100000|2020-04-14 22:25:00|12959|12933|12964.3|12938.3|12966.4|12940.4|12958.5|12932.5|0
1586903400000|2020-04-14 22:30:00|12963.9|12937.9|12965.4|12939.4|12965.4|12939.4|12962.6|12936.6|0
1586903700000|2020-04-14 22:35:00|12964.5|12938.5|12959.6|12933.6|12967.1|12941.1|12959.6|12933.6|0
1586904000000|2020-04-14 22:40:00|12958.8|12932.8|12960.5|12934.5|12961.3|12935.3|12957.9|12931.9|0
1586904300000|2020-04-14 22:45:00|12959.6|12933.6|12959.8|12933.8|12963.2|12937.2|12959.6|12933.6|0
1586904600000|2020-04-14 22:50:00|12960.2|12934.2|12958.1|12932.1|12960.7|12934.7|12957.2|12931.2|0
1586904900000|2020-04-14 22:55:00|12957.6|12931.6|12965.2|12939.2|12965.2|12939.2|12954.3|12928.3|0
1586905200000|2020-04-14 23:00:00|12964.4|12938.4|12968.3|12942.3|12972.9|12946.9|12961|12935|0
1586905500000|2020-04-14 23:05:00|12969.2|12943.2|12964|12938|12970|12944|12964|12938|0
1586905800000|2020-04-14 23:10:00|12964.9|12938.9|12964.7|12938.7|12969.6|12943.6|12963.8|12937.8|0
1586906100000|2020-04-14 23:15:00|12964.2|12938.2|12957.8|12931.8|12965.5|12939.5|12954.4|12928.4|0
1586906400000|2020-04-14 23:20:00|12957.4|12931.4|12956.1|12930.1|12958.7|12932.7|12954.4|12928.4|0
1586906700000|2020-04-14 23:25:00|12955.3|12929.3|12955.3|12929.3|12959.5|12933.5|12954.4|12928.4|0
1586907000000|2020-04-14 23:30:00|12954.4|12928.4|12950.1|12924.1|12959.5|12933.5|12947.1|12921.1|0
1586907300000|2020-04-14 23:35:00|12949.7|12923.7|12950.1|12924.1|12952.7|12926.7|12946.7|12920.7|0
1586907600000|2020-04-14 23:40:00|12950.5|12924.5|12957.8|12931.8|12958.7|12932.7|12950.1|12924.1|0
1586907900000|2020-04-14 23:45:00|12957|12931|12959.1|12933.1|12964.7|12938.7|12957|12931|0
1586908200000|2020-04-14 23:50:00|12958.7|12932.7|12959.5|12933.5|12963.8|12937.8|12957|12931|0
1586908500000|2020-04-14 23:55:00|12959.9|12933.9|12954.7|12928.7|12961.6|12935.6|12953|12927|0
1586908800000|2020-04-15 00:00:00|12953.9|12927.9|12949.1|12923.1|12954.7|12928.7|12943.6|12917.6|0
1586909100000|2020-04-15 00:05:00|12948.6|12922.6|12951.4|12925.4|12953.1|12927.1|12940.3|12914.3|0
1586909400000|2020-04-15 00:10:00|12951|12925|12958.3|12932.3|12958.3|12932.3|12949.7|12923.7|0
1586909700000|2020-04-15 00:15:00|12957.4|12931.4|12952.1|12926.1|12957.4|12931.4|12948.2|12922.2|0
1586910000000|2020-04-15 00:20:00|12951.9|12925.9|12933.4|12907.4|12951.9|12925.9|12927.9|12901.9|0
1586910300000|2020-04-15 00:25:00|12933.6|12907.6|12930.8|12904.8|12934|12908|12919.5|12893.5|0
1586910600000|2020-04-15 00:30:00|12931.9|12905.9|12925.4|12899.4|12937.9|12911.9|12924.4|12898.4|0
1586910900000|2020-04-15 00:35:00|12925.6|12899.6|12921.7|12895.7|12926.8|12900.8|12916.4|12890.4|0
1586911200000|2020-04-15 00:40:00|12921.3|12895.3|12921.2|12895.2|12923.9|12897.9|12910.1|12884.1|0
1586911500000|2020-04-15 00:45:00|12922.3|12896.3|12932|12906|12932|12906|12911.7|12885.7|0
1586911800000|2020-04-15 00:50:00|12932.4|12906.4|12938.9|12912.9|12942|12916|12930.9|12904.9|0
1586912100000|2020-04-15 00:55:00|12939.1|12913.1|12952|12926|12957.9|12931.9|12939.1|12913.1|0
1586912400000|2020-04-15 01:00:00|12952.2|12926.2|12955.5|12943.5|12968|12956|12940.5|12926.2|1430
1586912700000|2020-04-15 01:05:00|12953|12941|12955.5|12943.5|12958|12946|12948|12936|506
1586913000000|2020-04-15 01:10:00|12953|12941|12935.5|12923.5|12958|12946|12933|12921|762
1586913300000|2020-04-15 01:15:00|12933|12921|12955.5|12943.5|12955.5|12943.5|12925.5|12913.5|1579
1586913600000|2020-04-15 01:20:00|12953|12941|12953|12941|12963|12951|12948|12936|1432
1586913900000|2020-04-15 01:25:00|12950.5|12938.5|12955.5|12943.5|12963|12951|12950.5|12938.5|1141
1586914200000|2020-04-15 01:30:00|12958|12946|12945.5|12933.5|12963|12951|12938|12926|5943
1586914500000|2020-04-15 01:35:00|12943|12931|12940.5|12928.5|12955.5|12943.5|12930.5|12918.5|4282
1586914800000|2020-04-15 01:40:00|12938|12926|12945.5|12933.5|12953|12941|12933|12921|5361
1586915100000|2020-04-15 01:45:00|12948|12936|12980.5|12968.5|12985.5|12973.5|12940.5|12928.5|5150
1586915400000|2020-04-15 01:50:00|12978|12966|12998|12986|13008|12996|12978|12966|6576
1586915700000|2020-04-15 01:55:00|12995.5|12983.5|12970.5|12958.5|12998|12986|12968|12956|3186
1586916000000|2020-04-15 02:00:00|12968|12956|12958|12946|12970.5|12958.5|12955.5|12943.5|3454
1586916300000|2020-04-15 02:05:00|12960.5|12948.5|12963|12951|12970.5|12958.5|12953|12941|2217
1586916600000|2020-04-15 02:10:00|12960.5|12948.5|12940.5|12928.5|12960.5|12948.5|12940.5|12928.5|2879
1586916900000|2020-04-15 02:15:00|12943|12931|12953|12941|12955.5|12943.5|12935.5|12923.5|1816
1586917200000|2020-04-15 02:20:00|12950.5|12938.5|12950.5|12938.5|12953|12941|12933|12921|1804
1586917500000|2020-04-15 02:25:00|12948|12936|12938|12926|12953|12941|12933|12921|1715
1586917800000|2020-04-15 02:30:00|12940.5|12928.5|12950.5|12938.5|12950.5|12938.5|12930.5|12918.5|3049
1586918100000|2020-04-15 02:35:00|12948|12936|12925.5|12913.5|12953|12941|12925.5|12913.5|4415
1586918400000|2020-04-15 02:40:00|12923|12911|12900.5|12888.5|12925.5|12913.5|12900.5|12888.5|4239
1586918700000|2020-04-15 02:45:00|12898|12886|12893|12881|12905.5|12893.5|12890.5|12878.5|3962
1586919000000|2020-04-15 02:50:00|12890.5|12878.5|12900.5|12888.5|12903|12891|12880.5|12868.5|3210
1586919300000|2020-04-15 02:55:00|12898|12886|12900.5|12888.5|12903|12891|12888|12876|1415
1586919600000|2020-04-15 03:00:00|12898|12886|12913|12901|12915.5|12903.5|12898|12886|1139
1586919900000|2020-04-15 03:05:00|12915.5|12903.5|12918|12906|12920.5|12908.5|12913|12901|1017
1586920200000|2020-04-15 03:10:00|12915.5|12903.5|12920.5|12908.5|12923|12911|12908|12896|1174
1586920500000|2020-04-15 03:15:00|12923|12911|12925.5|12913.5|12930.5|12918.5|12918|12906|1144
1586920800000|2020-04-15 03:20:00|12928|12916|12915.5|12903.5|12930.5|12918.5|12913|12901|1572
1586921100000|2020-04-15 03:25:00|12913|12901|12903|12891|12915.5|12903.5|12903|12891|961
1586921400000|2020-04-15 03:30:00|12905.5|12893.5|12900.5|12888.5|12910.5|12898.5|12898|12886|293
1586921700000|2020-04-15 03:35:00|12898|12886|12903|12891|12905.5|12893.5|12898|12886|195
1586922000000|2020-04-15 03:40:00|12900.5|12888.5|12903|12891|12903|12891|12900.5|12888.5|44
1586922300000|2020-04-15 03:45:00|12900.5|12888.5|12895.5|12883.5|12903|12891|12895.5|12883.5|184
1586922600000|2020-04-15 03:50:00|12898|12886|12888|12876|12900.5|12888.5|12885.5|12873.5|537
1586922900000|2020-04-15 03:55:00|12885.5|12873.5|12885.5|12873.5|12890.5|12878.5|12885.5|12873.5|189
1586923200000|2020-04-15 04:00:00|12888|12876|12888|12876|12888|12876|12883|12871|145
1586923500000|2020-04-15 04:05:00|12885.5|12873.5|12885.5|12873.5|12888|12876|12885.5|12873.5|72
1586923800000|2020-04-15 04:10:00|12888|12876|12888|12876|12888|12876|12885.5|12873.5|87
1586924100000|2020-04-15 04:15:00|12890.5|12878.5|12890.5|12878.5|12893|12881|12888|12876|145
1586924400000|2020-04-15 04:20:00|12893|12881|12895.5|12883.5|12898|12886|12890.5|12878.5|233
1586924700000|2020-04-15 04:25:00|12898|12886|12895.5|12883.5|12898|12886|12893|12881|55
1586925000000|2020-04-15 04:30:00|12893|12881|12898|12886|12898|12886|12893|12881|163
1586925300000|2020-04-15 04:35:00|12895.5|12883.5|12898|12886|12900.5|12888.5|12895.5|12883.5|174
1586925600000|2020-04-15 04:40:00|12895.5|12883.5|12895.5|12883.5|12900.5|12888.5|12895.5|12883.5|64
1586925900000|2020-04-15 04:45:00|12898|12886|12898|12886|12898|12886|12893|12881|159
1586926200000|2020-04-15 04:50:00|12895.5|12883.5|12895.5|12883.5|12900.5|12888.5|12895.5|12883.5|99
1586926500000|2020-04-15 04:55:00|12898|12886|12895.5|12883.5|12898|12886|12893|12881|304
1586926800000|2020-04-15 05:00:00|12898|12886|12910.5|12898.5|12910.5|12898.5|12893|12881|1716
1586927100000|2020-04-15 05:05:00|12908|12896|12923|12911|12923|12911|12905.5|12893.5|880
1586927400000|2020-04-15 05:10:00|12920.5|12908.5|12930.5|12918.5|12933|12921|12920.5|12908.5|1982
1586927700000|2020-04-15 05:15:00|12933|12921|12908|12896|12933|12921|12908|12896|1029
1586928000000|2020-04-15 05:20:00|12905.5|12893.5|12900.5|12888.5|12908|12896|12895.5|12883.5|1286
1586928300000|2020-04-15 05:25:00|12898|12886|12903|12891|12908|12896|12893|12881|1550
1586928600000|2020-04-15 05:30:00|12905.5|12893.5|12905.5|12893.5|12910.5|12898.5|12898|12886|880
1586928900000|2020-04-15 05:35:00|12903|12891|12905.5|12893.5|12905.5|12893.5|12895.5|12883.5|528
1586929200000|2020-04-15 05:40:00|12903|12891|12888|12876|12903|12891|12885.5|12873.5|767
1586929500000|2020-04-15 05:45:00|12885.5|12873.5|12893|12881|12898|12886|12883|12871|821
1586929800000|2020-04-15 05:50:00|12890.5|12878.5|12888|12876|12898|12886|12885.5|12873.5|1189
1586930100000|2020-04-15 05:55:00|12885.5|12873.5|12893|12881|12895.5|12883.5|12880.5|12868.5|637
1586930400000|2020-04-15 06:00:00|12895.5|12883.5|12885.5|12873.5|12895.5|12883.5|12878|12866|813
1586930700000|2020-04-15 06:05:00|12888|12876|12888|12876|12890.5|12878.5|12880.5|12868.5|1042
1586931000000|2020-04-15 06:10:00|12890.5|12878.5|12883|12871|12895.5|12883.5|12883|12871|1357
1586931300000|2020-04-15 06:15:00|12885.5|12873.5|12875.5|12863.5|12890.5|12878.5|12875.5|12863.5|1503
1586931600000|2020-04-15 06:20:00|12873|12861|12873|12861|12883|12871|12865.5|12853.5|1978
1586931900000|2020-04-15 06:25:00|12870.5|12858.5|12870.5|12858.5|12875.5|12863.5|12860.5|12848.5|1012
1586932200000|2020-04-15 06:30:00|12868|12856|12865.5|12853.5|12870.5|12858.5|12860.5|12848.5|1534
1586932500000|2020-04-15 06:35:00|12868|12856|12880.5|12868.5|12880.5|12868.5|12868|12856|1447
1586932800000|2020-04-15 06:40:00|12878|12866|12880.5|12868.5|12883|12871|12873|12861|1692
1586933100000|2020-04-15 06:45:00|12883|12871|12893|12881|12895.5|12883.5|12883|12871|3318
1586933400000|2020-04-15 06:50:00|12895.5|12883.5|12890.5|12878.5|12895.5|12883.5|12888|12876|1243
1586933700000|2020-04-15 06:55:00|12888|12876|12878|12866|12890.5|12878.5|12873|12861|2481
1586934000000|2020-04-15 07:00:00|12877.5|12863|12872.5|12858|12885|12870.5|12865|12850.5|1838
1586934300000|2020-04-15 07:05:00|12870|12855.5|12885|12870.5|12887.5|12873|12870|12855.5|681
1586934600000|2020-04-15 07:10:00|12887.5|12873|12880|12863|12890|12875.5|12877.5|12863|396
1586934900000|2020-04-15 07:15:00|12877.5|12860.5|12852.5|12838|12880|12865.5|12850|12835.5|612
1586935200000|2020-04-15 07:20:00|12855|12835.5|12842.5|12828|12855|12840.5|12835|12820.5|851
1586935500000|2020-04-15 07:25:00|12845|12825.5|12840|12823|12850|12835.5|12835|12820.5|463
1586935800000|2020-04-15 07:30:00|12837.5|12825.5|12847.5|12833|12855|12838|12835|12818|501
1586936100000|2020-04-15 07:35:00|12850|12835.5|12840|12825.5|12850|12835.5|12832.5|12818|616
1586936400000|2020-04-15 07:40:00|12842.5|12828|12832.5|12818|12845|12830.5|12822.5|12808|1288
1586936700000|2020-04-15 07:45:00|12835|12815.5|12822.5|12808|12835|12818|12822.5|12808|930
1586937000000|2020-04-15 07:50:00|12820|12805.5|12810|12795.5|12832.5|12815.5|12807.5|12793|2015
1586937300000|2020-04-15 07:55:00|12812.5|12798|12807.5|12793|12820|12805.5|12800|12783|2310
1586937600000|2020-04-15 08:00:00|12810|12795.5|12815|12798|12825|12810.5|12795|12780.5|1130
1586937900000|2020-04-15 08:05:00|12812.5|12800.5|12825|12808|12830|12813|12810|12793|1226
1586938200000|2020-04-15 08:10:00|12822.5|12810.5|12807.5|12790.5|12825|12810.5|12805|12790.5|342
1586938500000|2020-04-15 08:15:00|12805|12793|12805|12788|12810|12795.5|12802.5|12788|395
1586938800000|2020-04-15 08:20:00|12802.5|12790.5|12807.5|12793|12812.5|12798|12802.5|12788|912
1586939100000|2020-04-15 08:25:00|12810|12790.5|12800|12785.5|12810|12795.5|12800|12785.5|873
1586939400000|2020-04-15 08:30:00|12807.4|12781.4|12807.7|12781.7|12811.3|12785.3|12796.7|12770.7|0
1586939700000|2020-04-15 08:35:00|12808.2|12782.2|12792.8|12766.8|12811.5|12785.5|12792.8|12766.8|372
1586940000000|2020-04-15 08:40:00|12793.2|12767.2|12786.5|12760.5|12798.1|12772.1|12784.2|12758.2|0
1586940300000|2020-04-15 08:45:00|12786.1|12760.1|12759.5|12733.5|12786.1|12760.1|12755.1|12729.1|0
1586940600000|2020-04-15 08:50:00|12760.7|12734.7|12749.3|12723.3|12770.2|12744.2|12749.3|12723.3|0
1586940900000|2020-04-15 08:55:00|12749.5|12723.5|12767.3|12741.3|12767.3|12741.3|12743.5|12717.5|0
1586941200000|2020-04-15 09:00:00|12768.5|12742.5|12770|12755.5|12795|12778|12768.5|12742.5|549
1586941500000|2020-04-15 09:05:00|12772.5|12753|12775|12760.5|12775|12760.5|12762.5|12748|332
1586941800000|2020-04-15 09:10:00|12772.5|12758|12780|12765.5|12780|12765.5|12772.5|12755.5|84
1586942100000|2020-04-15 09:15:00|12777.5|12763|12770|12755.5|12777.5|12763|12770|12753|323
1586942400000|2020-04-15 09:20:00|12772.5|12758|12772.5|12758|12775|12760.5|12770|12753|108
1586942700000|2020-04-15 09:25:00|12770|12755.5|12765|12750.5|12772.5|12758|12765|12750.5|133
1586943000000|2020-04-15 09:30:00|12767.5|12753|12787.5|12773|12787.5|12773|12765|12750.5|150
1586943300000|2020-04-15 09:35:00|12785|12770.5|12787.5|12773|12792.5|12775.5|12782.5|12768|153
1586943600000|2020-04-15 09:40:00|12785|12770.5|12787.5|12773|12790|12775.5|12785|12768|191
1586943900000|2020-04-15 09:45:00|12785|12770.5|12790|12775.5|12792.5|12778|12785|12770.5|129
1586944200000|2020-04-15 09:50:00|12787.5|12773|12782.5|12768|12787.5|12773|12782.5|12768|118
1586944500000|2020-04-15 09:55:00|12785|12770.5|12792.5|12778|12792.5|12778|12782.5|12768|42
1586944800000|2020-04-15 10:00:00|12795|12775.5|12802.5|12788|12802.5|12788|12790|12775.5|125
1586945100000|2020-04-15 10:05:00|12805|12790.5|12790|12775.5|12807.5|12790.5|12790|12775.5|46
1586945400000|2020-04-15 10:10:00|12792.5|12778|12792.5|12778|12795|12780.5|12790|12775.5|35
1586945700000|2020-04-15 10:15:00|12795|12780.5|12790|12775.5|12795|12780.5|12785|12770.5|100
1586946000000|2020-04-15 10:20:00|12792.5|12773|12785|12770.5|12792.5|12778|12785|12770.5|44
1586946300000|2020-04-15 10:25:00|12782.5|12768|12785|12770.5|12785|12770.5|12780|12765.5|141
1586946600000|2020-04-15 10:30:00|12782.5|12768|12780|12765.5|12785|12770.5|12780|12765.5|35
1586946900000|2020-04-15 10:35:00|12782.5|12768|12785|12770.5|12787.5|12773|12777.5|12763|259
1586947200000|2020-04-15 10:40:00|12782.5|12768|12780|12765.5|12787.5|12770.5|12777.5|12763|102
1586947500000|2020-04-15 10:45:00|12777.5|12763|12782.5|12768|12785|12770.5|12777.5|12763|102
1586947800000|2020-04-15 10:50:00|12780|12765.5|12777.5|12763|12785|12770.5|12777.5|12763|68
1586948100000|2020-04-15 10:55:00|12775|12760.5|12780|12765.5|12782.5|12768|12775|12760.5|73
1586948400000|2020-04-15 11:00:00|12782.5|12768|12785|12770.5|12785|12770.5|12780|12765.5|67
1586948700000|2020-04-15 11:05:00|12782.5|12768|12777.5|12763|12782.5|12768|12775|12760.5|224
1586949000000|2020-04-15 11:10:00|12775|12760.5|12775|12760.5|12777.5|12763|12772.5|12758|138
1586949300000|2020-04-15 11:15:00|12777.5|12763|12775|12760.5|12777.5|12763|12772.5|12758|149
1586949600000|2020-04-15 11:20:00|12777.5|12763|12772.5|12758|12780|12763|12770|12755.5|113
1586949900000|2020-04-15 11:25:00|12775|12760.5|12780|12765.5|12780|12765.5|12775|12758|29
1586950200000|2020-04-15 11:30:00|12777.5|12763|12782.5|12768|12782.5|12768|12777.5|12763|81
1586950500000|2020-04-15 11:35:00|12785|12770.5|12782.5|12768|12785|12770.5|12782.5|12768|20
1586950800000|2020-04-15 11:40:00|12780|12765.5|12777.5|12763|12780|12765.5|12775|12760.5|68
1586951100000|2020-04-15 11:45:00|12780|12760.5|12780|12765.5|12780|12765.5|12775|12760.5|14
1586951400000|2020-04-15 11:50:00|12782.5|12768|12775|12760.5|12782.5|12768|12775|12760.5|70
1586951700000|2020-04-15 11:55:00|12777.5|12763|12775|12760.5|12777.5|12763|12775|12760.5|27
1586952000000|2020-04-15 12:00:00|12772.5|12758|12775|12760.5|12777.5|12763|12772.5|12758|50
1586952300000|2020-04-15 12:05:00|12777.5|12763|12765|12750.5|12780|12765.5|12765|12748|234
1586952600000|2020-04-15 12:10:00|12762.5|12748|12757.5|12740.5|12767.5|12753|12755|12740.5|207
1586952900000|2020-04-15 12:15:00|12760|12743|12765|12750.5|12765|12750.5|12760|12743|62
1586953200000|2020-04-15 12:20:00|12762.5|12748|12760|12745.5|12765|12750.5|12757.5|12743|101
1586953500000|2020-04-15 12:25:00|12757.5|12743|12757.5|12743|12760|12745.5|12755|12740.5|130
1586953800000|2020-04-15 12:30:00|12755|12740.5|12745|12730.5|12760|12745.5|12742.5|12728|502
1586954100000|2020-04-15 12:35:00|12742.5|12728|12752.5|12738|12752.5|12738|12740|12725.5|231
1586954400000|2020-04-15 12:40:00|12755|12735.5|12755|12740.5|12757.5|12743|12752.5|12735.5|110
1586954700000|2020-04-15 12:45:00|12752.5|12738|12747.5|12733|12755|12740.5|12742.5|12728|156
1586955000000|2020-04-15 12:50:00|12745|12730.5|12737.5|12723|12747.5|12733|12735|12720.5|175
1586955300000|2020-04-15 12:55:00|12740|12725.5|12745|12730.5|12747.5|12733|12737.5|12723|263
1586955600000|2020-04-15 13:00:00|12742.5|12728|12755|12740.5|12755|12740.5|12737.5|12723|276
1586955900000|2020-04-15 13:05:00|12752.5|12738|12757.5|12743|12757.5|12743|12750|12735.5|137
1586956200000|2020-04-15 13:10:00|12760|12740.5|12757.5|12740.5|12760|12745.5|12750|12735.5|240
1586956500000|2020-04-15 13:15:00|12755|12743|12755|12740.5|12760|12745.5|12750|12735.5|229
1586956800000|2020-04-15 13:20:00|12757.5|12738|12762.5|12748|12765|12750.5|12757.5|12738|155
1586957100000|2020-04-15 13:25:00|12760|12745.5|12765|12748|12765|12750.5|12757.5|12743|143
1586957400000|2020-04-15 13:30:00|12762.5|12750.5|12750|12733|12765|12750.5|12740|12725.5|796
1586957700000|2020-04-15 13:35:00|12747.5|12735.5|12760|12745.5|12765|12750.5|12742.5|12728|269
1586958000000|2020-04-15 13:40:00|12757.5|12743|12745|12730.5|12760|12745.5|12740|12725.5|236
1586958300000|2020-04-15 13:45:00|12747.5|12728|12750|12735.5|12757.5|12743|12740|12725.5|312
1586958600000|2020-04-15 13:50:00|12752.5|12733|12745|12730.5|12757.5|12743|12742.5|12728|353
1586958900000|2020-04-15 13:55:00|12747.5|12733|12750|12735.5|12757.5|12743|12740|12725.5|254
1586959200000|2020-04-15 14:00:00|12747.5|12733|12737.5|12723|12750|12733|12737.5|12723|311
1586959500000|2020-04-15 14:05:00|12740|12725.5|12742.5|12728|12745|12730.5|12732.5|12718|381
1586959800000|2020-04-15 14:10:00|12740|12725.5|12735|12720.5|12750|12735.5|12735|12720.5|268
1586960100000|2020-04-15 14:15:00|12737.5|12723|12722.5|12708|12742.5|12728|12722.5|12708|414
1586960400000|2020-04-15 14:20:00|12725|12710.5|12730|12715.5|12730|12715.5|12722.5|12708|196
1586960700000|2020-04-15 14:25:00|12727.5|12713|12730|12715.5|12735|12720.5|12722.5|12708|460
1586961000000|2020-04-15 14:30:00|12727.5|12713|12727.5|12713|12740|12725.5|12725|12710.5|339
1586961300000|2020-04-15 14:35:00|12725|12710.5|12730|12715.5|12737.5|12723|12720|12705.5|518
1586961600000|2020-04-15 14:40:00|12732.5|12718|12732.5|12718|12740|12725.5|12727.5|12713|388
1586961900000|2020-04-15 14:45:00|12735|12720.5|12747.5|12733|12747.5|12733|12735|12720.5|390
1586962200000|2020-04-15 14:50:00|12745|12730.5|12742.5|12728|12747.5|12733|12737.5|12723|261
1586962500000|2020-04-15 14:55:00|12740|12725.5|12750|12735.5|12757.5|12743|12737.5|12723|276
1586962800000|2020-04-15 15:00:00|12752.5|12733|12747.5|12730.5|12755|12738|12742.5|12728|606
1586963100000|2020-04-15 15:05:00|12745|12733|12745|12728|12747.5|12733|12742.5|12728|81
1586963400000|2020-04-15 15:10:00|12742.5|12730.5|12737.5|12723|12750|12735.5|12732.5|12718|472
1586963700000|2020-04-15 15:15:00|12740|12725.5|12727.5|12713|12740|12725.5|12722.5|12708|249
1586964000000|2020-04-15 15:20:00|12725|12710.5|12715|12698|12725|12710.5|12712.5|12698|479
1586964300000|2020-04-15 15:25:00|12712.5|12700.5|12715|12700.5|12720|12705.5|12710|12693|726
1586964600000|2020-04-15 15:30:00|12717.5|12703|12720|12705.5|12727.5|12713|12717.5|12703|326
1586964900000|2020-04-15 15:35:00|12717.5|12703|12712.5|12698|12722.5|12708|12712.5|12698|254
1586965200000|2020-04-15 15:40:00|12715|12700.5|12710|12695.5|12715|12700.5|12705|12690.5|281
1586965500000|2020-04-15 15:45:00|12707.5|12693|12707.5|12690.5|12712.5|12698|12705|12690.5|184
1586965800000|2020-04-15 15:50:00|12710|12693|12710|12695.5|12712.5|12698|12707.5|12693|98
1586966100000|2020-04-15 15:55:00|12712.5|12698|12710|12695.5|12715|12700.5|12710|12695.5|104
1586966400000|2020-04-15 16:00:00|12712.5|12698|12717.5|12703|12717.5|12703|12710|12695.5|185
1586966700000|2020-04-15 16:05:00|12715|12700.5|12705|12690.5|12717.5|12703|12705|12690.5|290
1586967000000|2020-04-15 16:10:00|12707.5|12693|12707.5|12690.5|12710|12695.5|12702.5|12688|139
1586967300000|2020-04-15 16:15:00|12705|12693|12702.5|12688|12707.5|12693|12702.5|12688|113
1586967600000|2020-04-15 16:20:00|12705|12690.5|12705|12690.5|12705|12690.5|12702.5|12688|81
1586967900000|2020-04-15 16:25:00|12702.5|12688|12710|12695.5|12712.5|12698|12702.5|12688|189
1586968200000|2020-04-15 16:30:00|12707.5|12693|12715|12700.5|12717.5|12703|12707.5|12693|124
1586968500000|2020-04-15 16:35:00|12717.5|12703|12715|12700.5|12720|12705.5|12712.5|12698|190
1586968800000|2020-04-15 16:40:00|12712.5|12698|12725|12710.5|12725|12710.5|12712.5|12698|134
1586969100000|2020-04-15 16:45:00|12722.5|12708|12717.5|12703|12725|12710.5|12715|12700.5|115
1586969400000|2020-04-15 16:50:00|12720|12705.5|12720|12705.5|12727.5|12710.5|12715|12700.5|638
1586969700000|2020-04-15 16:55:00|12717.5|12703|12717.5|12703|12722.5|12708|12717.5|12703|117
1586970000000|2020-04-15 17:00:00|12720|12700.5|12722.5|12708|12725|12710.5|12715|12700.5|126
1586970300000|2020-04-15 17:05:00|12720|12705.5|12727.5|12713|12730|12713|12720|12705.5|54
1586970600000|2020-04-15 17:10:00|12730|12715.5|12740|12723|12740|12723|12727.5|12713|117
1586970900000|2020-04-15 17:15:00|12737.5|12725.5|12742.5|12728|12745|12730.5|12735|12720.5|228
1586971200000|2020-04-15 17:20:00|12740|12725.5|12735|12720.5|12740|12725.5|12730|12715.5|87
1586971500000|2020-04-15 17:25:00|12737.5|12723|12735|12720.5|12737.5|12723|12727.5|12713|44
1586971800000|2020-04-15 17:30:00|12732.5|12718|12727.5|12713|12735|12718|12727.5|12713|134
1586972100000|2020-04-15 17:35:00|12730|12715.5|12722.5|12708|12732.5|12718|12722.5|12708|43
1586972400000|2020-04-15 17:40:00|12725|12710.5|12725|12710.5|12727.5|12713|12717.5|12703|70
1586972700000|2020-04-15 17:45:00|12727.5|12713|12727.5|12713|12730|12715.5|12717.5|12703|203
1586973000000|2020-04-15 17:50:00|12730|12715.5|12727.5|12710.5|12732.5|12718|12722.5|12708|81
1586973300000|2020-04-15 17:55:00|12730|12713|12732.5|12718|12737.5|12720.5|12727.5|12710.5|74
1586973600000|2020-04-15 18:00:00|12735|12720.5|12742.5|12728|12745|12730.5|12735|12720.5|130
1586973900000|2020-04-15 18:05:00|12745|12730.5|12737.5|12723|12747.5|12733|12735|12720.5|244
1586974200000|2020-04-15 18:10:00|12740|12725.5|12747.5|12733|12747.5|12733|12737.5|12723|85
1586974500000|2020-04-15 18:15:00|12745|12730.5|12747.5|12730.5|12750|12735.5|12742.5|12728|111
1586974800000|2020-04-15 18:20:00|12745|12733|12747.5|12733|12755|12738|12745|12730.5|198
1586975100000|2020-04-15 18:25:00|12750|12735.5|12750|12735.5|12755|12740.5|12742.5|12728|141
1586975400000|2020-04-15 18:30:00|12752.5|12738|12747.5|12733|12752.5|12738|12742.5|12728|194
1586975700000|2020-04-15 18:35:00|12745|12730.5|12752.5|12738|12755|12740.5|12745|12728|239
1586976000000|2020-04-15 18:40:00|12755|12735.5|12745|12733|12755|12740.5|12745|12730.5|280
1586976300000|2020-04-15 18:45:00|12743.8|12731.8|12746.3|12734.3|12748.8|12736.8|12743.8|12731.8|25
1586976600000|2020-04-15 18:50:00|12745|12733|12743.8|12731.8|12748.8|12736.8|12741.3|12729.3|93
1586976900000|2020-04-15 18:55:00|12742.5|12730.5|12743.8|12731.8|12746.3|12734.3|12737.5|12725.5|526
1586977200000|2020-04-15 19:00:00|12742.5|12730.5|12737.5|12725.5|12743.8|12731.8|12736.3|12724.3|137
1586977500000|2020-04-15 19:05:00|12736.3|12724.3|12731.3|12719.3|12737.5|12725.5|12728.8|12716.8|57
1586977800000|2020-04-15 19:10:00|12730|12718|12733.8|12721.8|12736.3|12724.3|12728.8|12716.8|25
1586978100000|2020-04-15 19:15:00|12736.3|12724.3|12737.5|12725.5|12741.3|12729.3|12731.3|12719.3|133
1586978400000|2020-04-15 19:20:00|12738.8|12726.8|12733.8|12721.8|12741.3|12729.3|12733.8|12721.8|22
1586978700000|2020-04-15 19:25:00|12731.3|12719.3|12732.5|12720.5|12733.8|12721.8|12728.8|12716.8|167
1586979000000|2020-04-15 19:30:00|12731.3|12719.3|12733.8|12721.8|12736.3|12724.3|12727.5|12715.5|239
1586979300000|2020-04-15 19:35:00|12731.3|12719.3|12731.3|12719.3|12738.8|12726.8|12730|12718|291
1586979600000|2020-04-15 19:40:00|12732.5|12720.5|12733.8|12721.8|12733.8|12721.8|12726.3|12714.3|235
1586979900000|2020-04-15 19:45:00|12736.3|12724.3|12733.8|12721.8|12738.8|12726.8|12733.8|12721.8|115
1586980200000|2020-04-15 19:50:00|12731.3|12719.3|12730|12718|12736.3|12724.3|12723.8|12711.8|499
1586980500000|2020-04-15 19:55:00|12731.3|12719.3|12740|12728|12741.3|12729.3|12730|12718|403
1586980800000|2020-04-15 20:00:00|12738.8|12726.8|12740|12728|12741.3|12729.3|12737.5|12725.5|101
1586981100000|2020-04-15 20:05:00|12738.8|12726.8|12740|12728|12741.3|12729.3|12738.8|12726.8|19
1586981400000|2020-04-15 20:10:00|12738.8|12726.8|12742.5|12730.5|12743.8|12731.8|12738.8|12726.8|13
1586981700000|2020-04-15 20:15:00|12748.6|12722.6|12745.3|12719.3|12749.4|12723.4|12744.7|12718.7|24
1586982000000|2020-04-15 20:20:00|12745.1|12719.1|12744.4|12718.4|12745.3|12719.3|12743.8|12717.8|97
1586982300000|2020-04-15 20:25:00|12744.5|12718.5|12745.1|12719.1|12745.6|12719.6|12743.4|12717.4|110
1586982600000|2020-04-15 20:30:00|12744.9|12718.9|12735.6|12709.6|12750.2|12724.2|12733|12707|37
1586982900000|2020-04-15 20:35:00|12736.5|12710.5|12735.6|12709.6|12738.2|12712.2|12733.9|12707.9|178
1586983200000|2020-04-15 20:40:00|12734.7|12708.7|12729.9|12703.9|12737.3|12711.3|12729|12703|109
1586983500000|2020-04-15 20:45:00|12729|12703|12724.8|12698.8|12730.8|12704.8|12720.4|12694.4|99
1586983800000|2020-04-15 20:50:00|12724|12698|12725.3|12699.3|12725.3|12699.3|12717.6|12691.6|13
1586984100000|2020-04-15 20:55:00|12724.5|12698.5|12728.6|12702.6|12728.8|12702.8|12724.5|12698.5|18
1586984400000|2020-04-15 21:00:00|12728.3|12702.3|12718.5|12692.5|12729.6|12703.6|12718.1|12692.1|38
1586984700000|2020-04-15 21:05:00|12718.6|12692.6|12719.1|12693.1|12720|12694|12717.8|12691.8|2
1586985000000|2020-04-15 21:10:00|12719|12693|12717.7|12691.7|12719|12693|12717.5|12691.5|0
1586985300000|2020-04-15 21:15:00|12717.6|12691.6|12718.4|12692.4|12719.6|12693.6|12717.6|12691.6|0
1586985600000|2020-04-15 21:20:00|12719.9|12693.9|12718.5|12692.5|12720.2|12694.2|12718.5|12692.5|0
1586985900000|2020-04-15 21:25:00|12718.2|12692.2|12719|12693|12719.1|12693.1|12718.2|12692.2|0
1586986200000|2020-04-15 21:30:00|12719.1|12693.1|12718.4|12692.4|12719.2|12693.2|12718.4|12692.4|0
1586986500000|2020-04-15 21:35:00|12718.2|12692.2|12720.1|12694.1|12720.1|12694.1|12718.2|12692.2|0
1586986800000|2020-04-15 21:40:00|12720|12694|12719.4|12693.4|12720.4|12694.4|12719.4|12693.4|0
1586987100000|2020-04-15 21:45:00|12719.8|12693.8|12720.4|12694.4|12720.4|12694.4|12719.8|12693.8|0
1586987400000|2020-04-15 21:50:00|12720.1|12694.1|12720.2|12694.2|12720.9|12694.9|12720|12694|0
1586987700000|2020-04-15 21:55:00|12720.6|12694.6|12719.8|12693.8|12720.6|12694.6|12719.4|12693.4|0
1586988000000|2020-04-15 22:00:00|12722.2|12696.2|12729.1|12703.1|12735.2|12709.2|12721.4|12695.4|0
1586988300000|2020-04-15 22:05:00|12730.5|12704.5|12717.1|12691.1|12731.7|12705.7|12714.9|12688.9|0
1586988600000|2020-04-15 22:10:00|12717.5|12691.5|12691.8|12665.8|12717.5|12691.5|12687|12661|0
1586988900000|2020-04-15 22:15:00|12693.1|12667.1|12687.9|12661.9|12697.5|12671.5|12680.4|12654.4|0
1586989200000|2020-04-15 22:20:00|12687.5|12661.5|12695.4|12669.4|12697.9|12671.9|12683.6|12657.6|0
1586989500000|2020-04-15 22:25:00|12694.5|12668.5|12697.3|12671.3|12701.6|12675.6|12689.2|12663.2|0
1586989800000|2020-04-15 22:30:00|12697.7|12671.7|12692.1|12666.1|12704.2|12678.2|12692.1|12666.1|0
1586990100000|2020-04-15 22:35:00|12691.7|12665.7|12670.8|12644.8|12697.3|12671.3|12665.4|12639.4|0
1586990400000|2020-04-15 22:40:00|12669.9|12643.9|12669.2|12643.2|12674.3|12648.3|12666.4|12640.4|0
1586990700000|2020-04-15 22:45:00|12670|12644|12678.6|12652.6|12679.5|12653.5|12666.6|12640.6|0
1586991000000|2020-04-15 22:50:00|12678.2|12652.2|12675.7|12649.7|12678.6|12652.6|12670|12644|0
1586991300000|2020-04-15 22:55:00|12674.9|12648.9|12678.4|12652.4|12678.4|12652.4|12674|12648|0
1586991600000|2020-04-15 23:00:00|12678|12652|12659.1|12633.1|12678.4|12652.4|12651.6|12625.6|0
1586991900000|2020-04-15 23:05:00|12658.2|12632.2|12665.2|12639.2|12665.2|12639.2|12658.2|12632.2|0
1586992200000|2020-04-15 23:10:00|12664.3|12638.3|12661.5|12635.5|12664.3|12638.3|12660.7|12634.7|0
1586992500000|2020-04-15 23:15:00|12662.4|12636.4|12672.2|12646.2|12672.2|12646.2|12662|12636|0
1586992800000|2020-04-15 23:20:00|12672.6|12646.6|12669.9|12643.9|12675.1|12649.1|12669.1|12643.1|0
1586993100000|2020-04-15 23:25:00|12670.8|12644.8|12674.6|12648.6|12675.9|12649.9|12667.3|12641.3|0
1586993400000|2020-04-15 23:30:00|12675.9|12649.9|12678.7|12652.7|12682.2|12656.2|12675.9|12649.9|0
1586993700000|2020-04-15 23:35:00|12678.3|12652.3|12678|12652|12680.5|12654.5|12673.6|12647.6|0
1586994000000|2020-04-15 23:40:00|12678.8|12652.8|12678|12652|12682.3|12656.3|12676.7|12650.7|0
1586994300000|2020-04-15 23:45:00|12678.8|12652.8|12680.8|12654.8|12682.3|12656.3|12673.9|12647.9|0
1586994600000|2020-04-15 23:50:00|12679.9|12653.9|12671|12645|12680.8|12654.8|12667.4|12641.4|0
1586994900000|2020-04-15 23:55:00|12671.9|12645.9|12672.3|12646.3|12677.9|12651.9|12669.3|12643.3|0
1586995200000|2020-04-16 00:00:00|12671.9|12645.9|12706.6|12680.6|12707.4|12681.4|12667.5|12641.5|0
1586995500000|2020-04-16 00:05:00|12705.7|12679.7|12723.2|12697.2|12727.5|12701.5|12705.7|12679.7|0
1586995800000|2020-04-16 00:10:00|12721.5|12695.5|12699.7|12673.7|12721.5|12695.5|12698|12672|0
1586996100000|2020-04-16 00:15:00|12700.6|12674.6|12690.8|12664.8|12704.8|12678.8|12687.4|12661.4|0
1586996400000|2020-04-16 00:20:00|12691.2|12665.2|12688.4|12662.4|12696.3|12670.3|12680.2|12654.2|0
1586996700000|2020-04-16 00:25:00|12689.6|12663.6|12683.8|12657.8|12689.6|12663.6|12677.1|12651.1|0
1586997000000|2020-04-16 00:30:00|12683.4|12657.4|12686.7|12660.7|12687.8|12661.8|12664.2|12638.2|0
1586997300000|2020-04-16 00:35:00|12686.5|12660.5|12667.5|12641.5|12687.6|12661.6|12659.5|12633.5|0
1586997600000|2020-04-16 00:40:00|12667.1|12641.1|12695.3|12669.3|12696.8|12670.8|12665.5|12639.5|0
1586997900000|2020-04-16 00:45:00|12695.8|12669.8|12726.3|12700.3|12728.7|12702.7|12692.2|12666.2|0
1586998200000|2020-04-16 00:50:00|12726.1|12700.1|12728.2|12702.2|12735.1|12709.1|12726.1|12700.1|0
1586998500000|2020-04-16 00:55:00|12727.9|12701.9|12732.4|12706.4|12748.3|12722.3|12724.3|12698.3|0
1586998800000|2020-04-16 01:00:00|12738.7|12726.7|12761.2|12749.2|12763.7|12751.7|12738.7|12726.7|2658
1586999100000|2020-04-16 01:05:00|12758.7|12746.7|12766.2|12754.2|12766.2|12754.2|12746.2|12734.2|841
1586999400000|2020-04-16 01:10:00|12763.7|12751.7|12756.2|12744.2|12766.2|12754.2|12756.2|12744.2|716
1586999700000|2020-04-16 01:15:00|12753.7|12741.7|12773.7|12761.7|12776.2|12764.2|12751.2|12739.2|1610
1587000000000|2020-04-16 01:20:00|12776.2|12764.2|12773.7|12761.7|12778.7|12766.7|12758.7|12746.7|1602
1587000300000|2020-04-16 01:25:00|12776.2|12764.2|12816.2|12804.2|12823.7|12811.7|12773.7|12761.7|3760
1587000600000|2020-04-16 01:30:00|12821.2|12809.2|12828.7|12816.7|12851.2|12839.2|12818.7|12806.7|10763
1587000900000|2020-04-16 01:35:00|12831.2|12819.2|12846.2|12834.2|12853.7|12841.7|12826.2|12814.2|3241
1587001200000|2020-04-16 01:40:00|12848.7|12836.7|12843.7|12831.7|12858.7|12846.7|12841.2|12829.2|3758
1587001500000|2020-04-16 01:45:00|12841.2|12829.2|12848.7|12836.7|12848.7|12836.7|12826.2|12814.2|2967
1587001800000|2020-04-16 01:50:00|12851.2|12839.2|12841.2|12829.2|12851.2|12839.2|12838.7|12826.7|2181
1587002100000|2020-04-16 01:55:00|12843.7|12831.7|12841.2|12829.2|12846.2|12834.2|12821.2|12809.2|3936
1587002400000|2020-04-16 02:00:00|12838.7|12826.7|12843.7|12831.7|12846.2|12834.2|12831.2|12819.2|2985
1587002700000|2020-04-16 02:05:00|12846.2|12834.2|12853.7|12841.7|12856.2|12844.2|12846.2|12834.2|1635
1587003000000|2020-04-16 02:10:00|12851.2|12839.2|12863.7|12851.7|12863.7|12851.7|12848.7|12836.7|3394
1587003300000|2020-04-16 02:15:00|12866.2|12854.2|12863.7|12851.7|12873.7|12861.7|12861.2|12849.2|3119
1587003600000|2020-04-16 02:20:00|12866.2|12854.2|12886.2|12874.2|12888.7|12876.7|12863.7|12851.7|3624
1587003900000|2020-04-16 02:25:00|12883.7|12871.7|12871.2|12859.2|12886.2|12874.2|12863.7|12851.7|2562
1587004200000|2020-04-16 02:30:00|12868.7|12856.7|12878.7|12866.7|12886.2|12874.2|12866.2|12854.2|1415
1587004500000|2020-04-16 02:35:00|12876.2|12864.2|12888.7|12876.7|12893.7|12881.7|12873.7|12861.7|2832
1587004800000|2020-04-16 02:40:00|12891.2|12879.2|12891.2|12879.2|12903.7|12891.7|12891.2|12879.2|3135
1587005100000|2020-04-16 02:45:00|12893.7|12881.7|12883.7|12871.7|12896.2|12884.2|12876.2|12864.2|1593
1587005400000|2020-04-16 02:50:00|12881.2|12869.2|12888.7|12876.7|12896.2|12884.2|12878.7|12866.7|2056
1587005700000|2020-04-16 02:55:00|12891.2|12879.2|12876.2|12864.2|12893.7|12881.7|12871.2|12859.2|2083
1587006000000|2020-04-16 03:00:00|12878.7|12866.7|12871.2|12859.2|12878.7|12866.7|12863.7|12851.7|2122
1587006300000|2020-04-16 03:05:00|12868.7|12856.7|12871.2|12859.2|12876.2|12864.2|12863.7|12851.7|1581
1587006600000|2020-04-16 03:10:00|12873.7|12861.7|12863.7|12851.7|12876.2|12864.2|12861.2|12849.2|1680
1587006900000|2020-04-16 03:15:00|12861.2|12849.2|12848.7|12836.7|12863.7|12851.7|12846.2|12834.2|2336
1587007200000|2020-04-16 03:20:00|12846.2|12834.2|12858.7|12846.7|12858.7|12846.7|12846.2|12834.2|1462
1587007500000|2020-04-16 03:25:00|12856.2|12844.2|12846.2|12834.2|12858.7|12846.7|12833.7|12821.7|2722
1587007800000|2020-04-16 03:30:00|12848.7|12836.7|12848.7|12836.7|12853.7|12841.7|12848.7|12836.7|371
1587008100000|2020-04-16 03:35:00|12851.2|12839.2|12851.2|12839.2|12853.7|12841.7|12848.7|12836.7|61
1587008400000|2020-04-16 03:40:00|12848.7|12836.7|12851.2|12839.2|12853.7|12841.7|12846.2|12834.2|55
1587008700000|2020-04-16 03:45:00|12853.7|12841.7|12853.7|12841.7|12861.2|12849.2|12851.2|12839.2|326
1587009000000|2020-04-16 03:50:00|12856.2|12844.2|12853.7|12841.7|12858.7|12846.7|12848.7|12836.7|83
1587009300000|2020-04-16 03:55:00|12856.2|12844.2|12853.7|12841.7|12856.2|12844.2|12846.2|12834.2|420
1587009600000|2020-04-16 04:00:00|12856.2|12844.2|12856.2|12844.2|12858.7|12846.7|12853.7|12841.7|79
1587009900000|2020-04-16 04:05:00|12858.7|12846.7|12856.2|12844.2|12861.2|12849.2|12856.2|12844.2|71
1587010200000|2020-04-16 04:10:00|12858.7|12846.7|12858.7|12846.7|12861.2|12849.2|12856.2|12844.2|139
1587010500000|2020-04-16 04:15:00|12861.2|12849.2|12858.7|12846.7|12861.2|12849.2|12853.7|12841.7|57
1587010800000|2020-04-16 04:20:00|12856.2|12844.2|12856.2|12844.2|12858.7|12846.7|12856.2|12844.2|25
1587011100000|2020-04-16 04:25:00|12858.7|12846.7|12858.7|12846.7|12858.7|12846.7|12853.7|12841.7|58
1587011400000|2020-04-16 04:30:00|12853.7|12841.7|12853.7|12841.7|12858.7|12846.7|12853.7|12841.7|85
1587011700000|2020-04-16 04:35:00|12856.2|12844.2|12856.2|12844.2|12856.2|12844.2|12851.2|12839.2|136
1587012000000|2020-04-16 04:40:00|12853.7|12841.7|12856.2|12844.2|12856.2|12844.2|12851.2|12839.2|96
1587012300000|2020-04-16 04:45:00|12853.7|12841.7|12853.7|12841.7|12856.2|12844.2|12848.7|12836.7|61
1587012600000|2020-04-16 04:50:00|12851.2|12839.2|12856.2|12844.2|12858.7|12846.7|12851.2|12839.2|143
1587012900000|2020-04-16 04:55:00|12858.7|12846.7|12853.7|12841.7|12858.7|12846.7|12853.7|12841.7|143
1587013200000|2020-04-16 05:00:00|12856.2|12844.2|12848.7|12836.7|12856.2|12844.2|12836.2|12824.2|2964
1587013500000|2020-04-16 05:05:00|12846.2|12834.2|12853.7|12841.7|12856.2|12844.2|12843.7|12831.7|1324
1587013800000|2020-04-16 05:10:00|12856.2|12844.2|12868.7|12856.7|12871.2|12859.2|12856.2|12844.2|3205
1587014100000|2020-04-16 05:15:00|12871.2|12859.2|12868.7|12856.7|12886.2|12874.2|12866.2|12854.2|3396
1587014400000|2020-04-16 05:20:00|12866.2|12854.2|12866.2|12854.2|12868.7|12856.7|12856.2|12844.2|2267
1587014700000|2020-04-16 05:25:00|12863.7|12851.7|12873.7|12861.7|12878.7|12866.7|12863.7|12851.7|1621
1587015000000|2020-04-16 05:30:00|12876.2|12864.2|12871.2|12859.2|12883.7|12871.7|12868.7|12856.7|1140
1587015300000|2020-04-16 05:35:00|12873.7|12861.7|12873.7|12861.7|12876.2|12864.2|12863.7|12851.7|1017
1587015600000|2020-04-16 05:40:00|12871.2|12859.2|12878.7|12866.7|12883.7|12871.7|12866.2|12854.2|1344
1587015900000|2020-04-16 05:45:00|12881.2|12869.2|12866.2|12854.2|12883.7|12871.7|12866.2|12854.2|1844
1587016200000|2020-04-16 05:50:00|12868.7|12856.7|12883.7|12871.7|12906.2|12894.2|12866.2|12854.2|3608
1587016500000|2020-04-16 05:55:00|12886.2|12874.2|12893.7|12881.7|12893.7|12881.7|12881.2|12869.2|1135
1587016800000|2020-04-16 06:00:00|12896.2|12884.2|12873.7|12861.7|12898.7|12886.7|12868.7|12856.7|1781
1587017100000|2020-04-16 06:05:00|12876.2|12864.2|12878.7|12866.7|12881.2|12869.2|12858.7|12846.7|1803
1587017400000|2020-04-16 06:10:00|12881.2|12869.2|12871.2|12859.2|12886.2|12874.2|12871.2|12859.2|2244
1587017700000|2020-04-16 06:15:00|12873.7|12861.7|12873.7|12861.7|12881.2|12869.2|12871.2|12859.2|1680
1587018000000|2020-04-16 06:20:00|12871.2|12859.2|12876.2|12864.2|12878.7|12866.7|12871.2|12859.2|940
1587018300000|2020-04-16 06:25:00|12878.7|12866.7|12893.7|12881.7|12896.2|12884.2|12876.2|12864.2|1969
1587018600000|2020-04-16 06:30:00|12891.2|12879.2|12893.7|12881.7|12893.7|12881.7|12883.7|12871.7|1988
1587018900000|2020-04-16 06:35:00|12891.2|12879.2|12893.7|12881.7|12898.7|12886.7|12881.2|12869.2|1384
1587019200000|2020-04-16 06:40:00|12896.2|12884.2|12908.7|12896.7|12913.7|12901.7|12893.7|12881.7|2938
1587019500000|2020-04-16 06:45:00|12906.2|12894.2|12893.7|12881.7|12908.7|12896.7|12893.7|12881.7|2100
1587019800000|2020-04-16 06:50:00|12891.2|12879.2|12888.7|12876.7|12896.2|12884.2|12881.2|12869.2|2174
1587020100000|2020-04-16 06:55:00|12886.2|12874.2|12881.2|12869.2|12888.7|12876.7|12876.2|12864.2|4331
1587020400000|2020-04-16 07:00:00|12883.7|12866.7|12891.2|12876.7|12903.7|12889.2|12881.2|12866.7|3432
1587020700000|2020-04-16 07:05:00|12888.7|12874.2|12876.2|12861.7|12896.2|12881.7|12873.7|12856.7|1233
1587021000000|2020-04-16 07:10:00|12873.7|12859.2|12861.2|12846.7|12878.7|12864.2|12858.7|12844.2|3119
1587021300000|2020-04-16 07:15:00|12858.7|12844.2|12861.2|12846.7|12868.7|12854.2|12853.7|12836.7|2332
1587021600000|2020-04-16 07:20:00|12866.2|12844.2|12858.7|12841.7|12871.2|12856.7|12851.2|12836.7|1798
1587021900000|2020-04-16 07:25:00|12861.2|12844.2|12856.2|12841.7|12861.2|12846.7|12848.7|12834.2|1216
1587022200000|2020-04-16 07:30:00|12858.7|12844.2|12848.7|12834.2|12863.7|12849.2|12848.7|12834.2|1052
1587022500000|2020-04-16 07:35:00|12846.2|12831.7|12843.7|12829.2|12858.7|12844.2|12841.2|12826.7|1351
1587022800000|2020-04-16 07:40:00|12846.2|12831.7|12843.7|12829.2|12846.2|12831.7|12833.7|12819.2|1189
1587023100000|2020-04-16 07:45:00|12846.2|12831.7|12841.2|12826.7|12848.7|12834.2|12836.2|12821.7|424
1587023400000|2020-04-16 07:50:00|12843.7|12829.2|12848.7|12831.7|12848.7|12834.2|12833.7|12819.2|899
1587023700000|2020-04-16 07:55:00|12851.2|12834.2|12856.2|12841.7|12858.7|12844.2|12848.7|12834.2|891
1587024000000|2020-04-16 08:00:00|12853.7|12839.2|12851.2|12836.7|12858.7|12844.2|12843.7|12829.2|596
1587024300000|2020-04-16 08:05:00|12848.7|12834.2|12831.2|12816.7|12853.7|12839.2|12831.2|12816.7|1596
1587024600000|2020-04-16 08:10:00|12833.7|12819.2|12823.7|12809.2|12836.2|12819.2|12821.2|12806.7|1396
1587024900000|2020-04-16 08:15:00|12826.2|12811.7|12833.7|12819.2|12838.7|12824.2|12826.2|12811.7|622
1587025200000|2020-04-16 08:20:00|12836.2|12821.7|12833.7|12816.7|12838.7|12824.2|12828.7|12814.2|424
1587025500000|2020-04-16 08:25:00|12831.2|12819.2|12823.7|12809.2|12833.7|12819.2|12823.7|12809.2|434
1587025800000|2020-04-16 08:30:00|12829.8|12803.8|12852.9|12826.9|12854.6|12828.6|12829.8|12803.8|0
1587026100000|2020-04-16 08:35:00|12853.1|12827.1|12844|12818|12863.2|12837.2|12841.7|12815.7|135
1587026400000|2020-04-16 08:40:00|12844.4|12818.4|12841.9|12815.9|12849.1|12823.1|12835.6|12809.6|0
1587026700000|2020-04-16 08:45:00|12841.5|12815.5|12837|12811|12846.3|12820.3|12831.2|12805.2|0
1587027000000|2020-04-16 08:50:00|12837.5|12811.5|12821.6|12795.6|12843.6|12817.6|12820.7|12794.7|0
1587027300000|2020-04-16 08:55:00|12821.2|12795.2|12824.8|12798.8|12834.2|12808.2|12821.2|12795.2|0
1587027600000|2020-04-16 09:00:00|12825.4|12799.4|12811.2|12796.7|12825.6|12806.7|12808.7|12794.2|348
1587027900000|2020-04-16 09:05:00|12808.7|12794.2|12826.2|12811.7|12826.2|12811.7|12808.7|12794.2|313
1587028200000|2020-04-16 09:10:00|12823.7|12809.2|12823.7|12809.2|12826.2|12811.7|12821.2|12806.7|171
1587028500000|2020-04-16 09:15:00|12821.2|12806.7|12821.2|12806.7|12823.7|12809.2|12816.2|12801.7|146
1587028800000|2020-04-16 09:20:00|12818.7|12804.2|12818.7|12804.2|12826.2|12811.7|12818.7|12804.2|173
1587029100000|2020-04-16 09:25:00|12821.2|12806.7|12811.2|12794.2|12823.7|12809.2|12811.2|12794.2|181
1587029400000|2020-04-16 09:30:00|12808.7|12796.7|12823.7|12809.2|12823.7|12809.2|12806.2|12791.7|204
1587029700000|2020-04-16 09:35:00|12821.2|12806.7|12826.2|12811.7|12828.7|12814.2|12813.7|12799.2|260
1587030000000|2020-04-16 09:40:00|12823.7|12809.2|12833.7|12816.7|12836.2|12821.7|12823.7|12809.2|248
1587030300000|2020-04-16 09:45:00|12831.2|12819.2|12828.7|12814.2|12831.2|12819.2|12826.2|12811.7|30
1587030600000|2020-04-16 09:50:00|12826.2|12811.7|12821.2|12806.7|12828.7|12814.2|12821.2|12806.7|62
1587030900000|2020-04-16 09:55:00|12823.7|12809.2|12826.2|12811.7|12826.2|12811.7|12821.2|12806.7|19
1587031200000|2020-04-16 10:00:00|12828.7|12814.2|12816.2|12801.7|12828.7|12814.2|12816.2|12801.7|58
1587031500000|2020-04-16 10:05:00|12813.7|12799.2|12818.7|12804.2|12818.7|12804.2|12811.2|12796.7|88
1587031800000|2020-04-16 10:10:00|12821.2|12806.7|12823.7|12809.2|12823.7|12809.2|12818.7|12804.2|18
1587032100000|2020-04-16 10:15:00|12821.2|12806.7|12821.2|12806.7|12823.7|12809.2|12818.7|12804.2|9
1587032400000|2020-04-16 10:20:00|12818.7|12804.2|12823.7|12806.7|12823.7|12806.7|12818.7|12804.2|43
1587032700000|2020-04-16 10:25:00|12821.2|12809.2|12828.7|12814.2|12828.7|12814.2|12821.2|12806.7|93
1587033000000|2020-04-16 10:30:00|12826.2|12811.7|12828.7|12814.2|12831.2|12816.7|12826.2|12811.7|19
1587033300000|2020-04-16 10:35:00|12826.2|12811.7|12821.2|12806.7|12831.2|12816.7|12818.7|12804.2|77
1587033600000|2020-04-16 10:40:00|12823.7|12809.2|12826.2|12811.7|12828.7|12814.2|12821.2|12804.2|84
1587033900000|2020-04-16 10:45:00|12828.7|12814.2|12826.2|12811.7|12828.7|12814.2|12821.2|12806.7|51
1587034200000|2020-04-16 10:50:00|12828.7|12809.2|12826.2|12811.7|12828.7|12814.2|12823.7|12809.2|142
1587034500000|2020-04-16 10:55:00|12823.7|12809.2|12826.2|12811.7|12826.2|12811.7|12823.7|12809.2|92
1587034800000|2020-04-16 11:00:00|12823.7|12809.2|12821.2|12806.7|12826.2|12811.7|12821.2|12806.7|57
1587035100000|2020-04-16 11:05:00|12823.7|12809.2|12823.7|12809.2|12826.2|12809.2|12821.2|12806.7|288
1587035400000|2020-04-16 11:10:00|12826.2|12811.7|12826.2|12811.7|12826.2|12811.7|12823.7|12806.7|134
1587035700000|2020-04-16 11:15:00|12823.7|12809.2|12821.2|12806.7|12826.2|12811.7|12821.2|12806.7|182
1587036000000|2020-04-16 11:20:00|12823.7|12809.2|12826.2|12811.7|12828.7|12811.7|12821.2|12806.7|71
1587036300000|2020-04-16 11:25:00|12828.7|12809.2|12828.7|12814.2|12828.7|12814.2|12826.2|12809.2|69
1587036600000|2020-04-16 11:30:00|12831.2|12816.7|12816.2|12801.7|12831.2|12816.7|12816.2|12801.7|294
1587036900000|2020-04-16 11:35:00|12818.7|12804.2|12816.2|12801.7|12821.2|12806.7|12813.7|12799.2|46
1587037200000|2020-04-16 11:40:00|12813.7|12799.2|12813.7|12799.2|12816.2|12801.7|12811.2|12796.7|70
1587037500000|2020-04-16 11:45:00|12816.2|12801.7|12816.2|12801.7|12821.2|12806.7|12811.2|12796.7|173
1587037800000|2020-04-16 11:50:00|12813.7|12799.2|12821.2|12806.7|12821.2|12806.7|12813.7|12799.2|71
1587038100000|2020-04-16 11:55:00|12818.7|12804.2|12816.2|12801.7|12823.7|12809.2|12813.7|12799.2|56
1587038400000|2020-04-16 12:00:00|12813.7|12799.2|12821.2|12806.7|12823.7|12809.2|12813.7|12799.2|51
1587038700000|2020-04-16 12:05:00|12818.7|12804.2|12816.2|12801.7|12823.7|12809.2|12813.7|12799.2|115
1587039000000|2020-04-16 12:10:00|12813.7|12799.2|12816.2|12801.7|12818.7|12804.2|12813.7|12799.2|41
1587039300000|2020-04-16 12:15:00|12813.7|12799.2|12813.7|12799.2|12821.2|12806.7|12813.7|12799.2|190
1587039600000|2020-04-16 12:20:00|12816.2|12796.7|12816.2|12801.7|12818.7|12804.2|12811.2|12796.7|163
1587039900000|2020-04-16 12:25:00|12813.7|12799.2|12816.2|12799.2|12821.2|12806.7|12811.2|12796.7|73
1587040200000|2020-04-16 12:30:00|12813.7|12796.7|12833.7|12819.2|12843.7|12829.2|12811.2|12796.7|511
1587040500000|2020-04-16 12:35:00|12836.2|12821.7|12831.2|12814.2|12838.7|12824.2|12823.7|12809.2|230
1587040800000|2020-04-16 12:40:00|12828.7|12816.7|12831.2|12816.7|12836.2|12821.7|12828.7|12814.2|116
1587041100000|2020-04-16 12:45:00|12833.7|12819.2|12831.2|12816.7|12838.7|12824.2|12831.2|12816.7|40
1587041400000|2020-04-16 12:50:00|12833.7|12819.2|12838.7|12824.2|12838.7|12824.2|12831.2|12816.7|96
1587041700000|2020-04-16 12:55:00|12841.2|12826.7|12846.2|12831.7|12848.7|12834.2|12841.2|12826.7|95
1587042000000|2020-04-16 13:00:00|12843.7|12829.2|12846.2|12831.7|12848.7|12834.2|12841.2|12826.7|188
1587042300000|2020-04-16 13:05:00|12843.7|12829.2|12846.2|12829.2|12848.7|12834.2|12841.2|12826.7|35
1587042600000|2020-04-16 13:10:00|12848.7|12831.7|12843.7|12829.2|12848.7|12834.2|12841.2|12826.7|45
1587042900000|2020-04-16 13:15:00|12841.2|12826.7|12843.7|12829.2|12846.2|12831.7|12841.2|12826.7|53
1587043200000|2020-04-16 13:20:00|12846.2|12831.7|12841.2|12826.7|12848.7|12834.2|12841.2|12826.7|64
1587043500000|2020-04-16 13:25:00|12843.7|12829.2|12843.7|12829.2|12846.2|12831.7|12841.2|12826.7|75
1587043800000|2020-04-16 13:30:00|12841.2|12826.7|12826.2|12811.7|12848.7|12834.2|12826.2|12811.7|477
1587044100000|2020-04-16 13:35:00|12828.7|12814.2|12803.7|12789.2|12828.7|12814.2|12803.7|12789.2|416
1587044400000|2020-04-16 13:40:00|12806.2|12791.7|12813.7|12796.7|12818.7|12804.2|12806.2|12791.7|286
1587044700000|2020-04-16 13:45:00|12816.2|12799.2|12806.2|12791.7|12816.2|12799.2|12806.2|12791.7|526
1587045000000|2020-04-16 13:50:00|12808.7|12794.2|12803.7|12789.2|12811.2|12796.7|12801.2|12786.7|427
1587045300000|2020-04-16 13:55:00|12806.2|12786.7|12788.7|12774.2|12808.7|12794.2|12788.7|12774.2|531
1587045600000|2020-04-16 14:00:00|12791.2|12776.7|12783.7|12766.7|12796.2|12781.7|12781.2|12766.7|530
1587045900000|2020-04-16 14:05:00|12781.2|12769.2|12791.2|12776.7|12798.7|12784.2|12781.2|12766.7|591
1587046200000|2020-04-16 14:10:00|12788.7|12774.2|12788.7|12774.2|12793.7|12779.2|12788.7|12774.2|502
1587046500000|2020-04-16 14:15:00|12791.2|12776.7|12791.2|12776.7|12796.2|12781.7|12786.2|12771.7|506
1587046800000|2020-04-16 14:20:00|12788.7|12774.2|12803.7|12789.2|12803.7|12789.2|12788.7|12774.2|139
1587047100000|2020-04-16 14:25:00|12801.2|12786.7|12808.7|12794.2|12811.2|12796.7|12798.7|12784.2|427
1587047400000|2020-04-16 14:30:00|12811.2|12796.7|12806.2|12791.7|12813.7|12799.2|12798.7|12784.2|630
1587047700000|2020-04-16 14:35:00|12808.7|12789.2|12803.7|12789.2|12813.7|12799.2|12798.7|12784.2|622
1587048000000|2020-04-16 14:40:00|12806.2|12791.7|12823.7|12806.7|12831.2|12816.7|12801.2|12786.7|838
1587048300000|2020-04-16 14:45:00|12821.2|12809.2|12831.2|12814.2|12836.2|12821.7|12821.2|12806.7|671
1587048600000|2020-04-16 14:50:00|12828.7|12816.7|12828.7|12811.7|12828.7|12816.7|12818.7|12804.2|484
1587048900000|2020-04-16 14:55:00|12826.2|12814.2|12836.2|12821.7|12838.7|12824.2|12823.7|12809.2|488
1587049200000|2020-04-16 15:00:00|12838.7|12824.2|12836.2|12819.2|12841.2|12826.7|12831.2|12816.7|445
1587049500000|2020-04-16 15:05:00|12833.7|12821.7|12831.2|12816.7|12843.7|12829.2|12831.2|12816.7|526
1587049800000|2020-04-16 15:10:00|12833.7|12819.2|12826.2|12811.7|12836.2|12821.7|12826.2|12811.7|214
1587050100000|2020-04-16 15:15:00|12828.7|12814.2|12833.7|12819.2|12836.2|12821.7|12826.2|12811.7|382
1587050400000|2020-04-16 15:20:00|12836.2|12816.7|12821.2|12806.7|12836.2|12816.7|12821.2|12806.7|607
1587050700000|2020-04-16 15:25:00|12818.7|12804.2|12813.7|12799.2|12823.7|12809.2|12811.2|12796.7|687
1587051000000|2020-04-16 15:30:00|12811.2|12796.7|12813.7|12799.2|12823.7|12809.2|12808.7|12794.2|1240
1587051300000|2020-04-16 15:35:00|12811.2|12796.7|12821.2|12806.7|12821.2|12806.7|12811.2|12796.7|289
1587051600000|2020-04-16 15:40:00|12823.7|12809.2|12818.7|12804.2|12828.7|12814.2|12818.7|12804.2|294
1587051900000|2020-04-16 15:45:00|12821.2|12806.7|12833.7|12819.2|12833.7|12819.2|12811.2|12796.7|776
1587052200000|2020-04-16 15:50:00|12836.2|12821.7|12846.2|12829.2|12846.2|12831.7|12833.7|12816.7|470
1587052500000|2020-04-16 15:55:00|12843.7|12831.7|12841.2|12826.7|12846.2|12831.7|12836.2|12821.7|324
1587052800000|2020-04-16 16:00:00|12843.7|12829.2|12841.2|12826.7|12843.7|12829.2|12833.7|12819.2|179
1587053100000|2020-04-16 16:05:00|12838.7|12824.2|12826.2|12811.7|12841.2|12826.7|12826.2|12811.7|135
1587053400000|2020-04-16 16:10:00|12823.7|12809.2|12818.7|12804.2|12828.7|12814.2|12818.7|12804.2|140
1587053700000|2020-04-16 16:15:00|12816.2|12801.7|12808.7|12794.2|12821.2|12806.7|12806.2|12791.7|189
1587054000000|2020-04-16 16:20:00|12806.2|12791.7|12803.7|12789.2|12811.2|12796.7|12801.2|12786.7|184
1587054300000|2020-04-16 16:25:00|12806.2|12791.7|12803.7|12786.7|12808.7|12794.2|12801.2|12786.7|122
1587054600000|2020-04-16 16:30:00|12801.2|12789.2|12791.2|12774.2|12803.7|12789.2|12786.2|12771.7|258
1587054900000|2020-04-16 16:35:00|12788.7|12776.7|12793.7|12779.2|12796.2|12781.7|12786.2|12771.7|97
1587055200000|2020-04-16 16:40:00|12791.2|12776.7|12793.7|12779.2|12798.7|12784.2|12788.7|12774.2|130
1587055500000|2020-04-16 16:45:00|12796.2|12781.7|12793.7|12779.2|12796.2|12781.7|12788.7|12774.2|114
1587055800000|2020-04-16 16:50:00|12791.2|12776.7|12796.2|12781.7|12801.2|12784.2|12791.2|12776.7|134
1587056100000|2020-04-16 16:55:00|12793.7|12779.2|12796.2|12781.7|12803.7|12789.2|12791.2|12776.7|130
1587056400000|2020-04-16 17:00:00|12793.7|12779.2|12791.2|12774.2|12798.7|12784.2|12788.7|12774.2|193
1587056700000|2020-04-16 17:05:00|12793.7|12776.7|12791.2|12774.2|12798.7|12781.7|12788.7|12774.2|129
1587057000000|2020-04-16 17:10:00|12788.7|12776.7|12796.2|12781.7|12796.2|12781.7|12788.7|12774.2|80
1587057300000|2020-04-16 17:15:00|12798.7|12784.2|12801.2|12786.7|12801.2|12786.7|12793.7|12779.2|137
1587057600000|2020-04-16 17:20:00|12798.7|12784.2|12793.7|12779.2|12803.7|12789.2|12793.7|12779.2|62
1587057900000|2020-04-16 17:25:00|12796.2|12776.7|12803.7|12789.2|12803.7|12789.2|12791.2|12776.7|44
1587058200000|2020-04-16 17:30:00|12801.2|12786.7|12803.7|12786.7|12808.7|12791.7|12801.2|12786.7|104
1587058500000|2020-04-16 17:35:00|12806.2|12789.2|12798.7|12784.2|12806.2|12791.7|12798.7|12784.2|31
1587058800000|2020-04-16 17:40:00|12801.2|12786.7|12803.7|12789.2|12803.7|12789.2|12796.2|12781.7|38
1587059100000|2020-04-16 17:45:00|12801.2|12786.7|12801.2|12784.2|12803.7|12789.2|12798.7|12784.2|84
1587059400000|2020-04-16 17:50:00|12798.7|12786.7|12793.7|12779.2|12803.7|12789.2|12793.7|12779.2|57
1587059700000|2020-04-16 17:55:00|12796.2|12781.7|12796.2|12779.2|12798.7|12784.2|12793.7|12779.2|52
1587060000000|2020-04-16 18:00:00|12793.7|12776.7|12791.2|12776.7|12796.2|12779.2|12788.7|12774.2|120
1587060300000|2020-04-16 18:05:00|12793.7|12779.2|12798.7|12784.2|12801.2|12786.7|12788.7|12774.2|153
1587060600000|2020-04-16 18:10:00|12801.2|12781.7|12801.2|12786.7|12803.7|12786.7|12793.7|12779.2|155
1587060900000|2020-04-16 18:15:00|12803.7|12789.2|12798.7|12781.7|12806.2|12791.7|12796.2|12781.7|103
1587061200000|2020-04-16 18:20:00|12796.2|12784.2|12796.2|12781.7|12798.7|12784.2|12793.7|12779.2|116
1587061500000|2020-04-16 18:25:00|12793.7|12779.2|12793.7|12779.2|12798.7|12784.2|12788.7|12774.2|214
1587061800000|2020-04-16 18:30:00|12796.2|12781.7|12796.2|12781.7|12798.7|12784.2|12793.7|12779.2|83
1587062100000|2020-04-16 18:35:00|12793.7|12779.2|12801.2|12784.2|12803.7|12789.2|12793.7|12779.2|129
1587062400000|2020-04-16 18:40:00|12798.7|12786.7|12796.2|12784.2|12803.7|12789.2|12793.7|12779.2|104
1587062700000|2020-04-16 18:45:00|12797.5|12785.5|12791.2|12779.2|12797.5|12785.5|12790|12778|51
1587063000000|2020-04-16 18:50:00|12790|12778|12792.5|12780.5|12795|12783|12786.2|12774.2|149
1587063300000|2020-04-16 18:55:00|12791.2|12779.2|12793.7|12781.7|12795|12783|12790|12778|34
1587063600000|2020-04-16 19:00:00|12795|12783|12782.5|12770.5|12796.2|12784.2|12782.5|12770.5|346
1587063900000|2020-04-16 19:05:00|12780|12768|12777.5|12765.5|12782.5|12770.5|12777.5|12765.5|120
1587064200000|2020-04-16 19:10:00|12778.7|12766.7|12780|12768|12782.5|12770.5|12777.5|12765.5|37
1587064500000|2020-04-16 19:15:00|12781.2|12769.2|12782.5|12770.5|12785|12773|12778.7|12766.7|139
1587064800000|2020-04-16 19:20:00|12783.7|12771.7|12790|12778|12790|12778|12782.5|12770.5|66
1587065100000|2020-04-16 19:25:00|12788.7|12776.7|12797.5|12785.5|12797.5|12785.5|12787.5|12775.5|61
1587065400000|2020-04-16 19:30:00|12798.7|12786.7|12807.5|12795.5|12810|12798|12798.7|12786.7|248
1587065700000|2020-04-16 19:35:00|12808.7|12796.7|12807.5|12795.5|12812.5|12800.5|12802.5|12790.5|199
1587066000000|2020-04-16 19:40:00|12806.2|12794.2|12805|12793|12810|12798|12803.7|12791.7|122
1587066300000|2020-04-16 19:45:00|12802.5|12790.5|12805|12793|12810|12798|12802.5|12790.5|221
1587066600000|2020-04-16 19:50:00|12806.2|12794.2|12815|12803|12815|12803|12806.2|12794.2|254
1587066900000|2020-04-16 19:55:00|12813.7|12801.7|12805|12793|12813.7|12801.7|12805|12793|391
1587067200000|2020-04-16 20:00:00|12803.7|12791.7|12808.7|12796.7|12810|12798|12801.2|12789.2|197
1587067500000|2020-04-16 20:05:00|12810|12798|12810|12798|12810|12798|12807.5|12795.5|35
1587067800000|2020-04-16 20:10:00|12812.5|12800.5|12810|12798|12812.5|12800.5|12810|12798|35
1587068100000|2020-04-16 20:15:00|12814.2|12788.2|12813.2|12787.2|12815.8|12789.8|12811.5|12785.5|0
1587068400000|2020-04-16 20:20:00|12813|12787|12814.6|12788.6|12815.3|12789.3|12812.4|12786.4|23
1587068700000|2020-04-16 20:25:00|12814.9|12788.9|12815.3|12789.3|12816.7|12790.7|12814.1|12788.1|41
1587069000000|2020-04-16 20:30:00|12817.4|12791.4|12841.5|12815.5|12846.7|12820.7|12817.4|12791.4|41
1587069300000|2020-04-16 20:35:00|12842.4|12816.4|12862.8|12836.8|12869.6|12843.6|12839.8|12813.8|80
1587069600000|2020-04-16 20:40:00|12861.9|12835.9|12888.3|12862.3|12909.4|12883.4|12860.2|12834.2|98
1587069900000|2020-04-16 20:45:00|12887.4|12861.4|12924.8|12898.8|12929.1|12903.1|12884|12858|135
1587070200000|2020-04-16 20:50:00|12925.7|12899.7|12935|12909|12955.7|12929.7|12919.5|12893.5|102
1587070500000|2020-04-16 20:55:00|12934.2|12908.2|12956.3|12930.3|12959.8|12933.8|12926.4|12900.4|104
1587070800000|2020-04-16 21:00:00|12957|12931|12978.9|12952.9|13008.8|12982.8|12955.4|12929.4|100
1587071100000|2020-04-16 21:05:00|12976.8|12950.8|12973.5|12947.5|12988.4|12962.4|12961.7|12935.7|63
1587071400000|2020-04-16 21:10:00|12971.6|12945.6|12998.2|12972.2|13012|12986|12965.8|12939.8|55
1587071700000|2020-04-16 21:15:00|12996.2|12970.2|13022.3|12996.3|13025.3|12999.3|12986.5|12960.5|0
1587072000000|2020-04-16 21:20:00|13025.9|12999.9|13033.1|13007.1|13034.5|13008.5|13019.9|12993.9|0
1587072300000|2020-04-16 21:25:00|13033.8|13007.8|13034.4|13008.4|13034.4|13008.4|13021.2|12995.2|0
1587072600000|2020-04-16 21:30:00|13035.6|13009.6|13070.4|13044.4|13070.4|13044.4|13035.6|13009.6|0
1587072900000|2020-04-16 21:35:00|13070.5|13044.5|13072|13046|13078.9|13052.9|13056.2|13030.2|0
1587073200000|2020-04-16 21:40:00|13070.8|13044.8|13092.2|13066.2|13101.2|13075.2|13070.7|13044.7|0
1587073500000|2020-04-16 21:45:00|13092.6|13066.6|13063.6|13037.6|13093.8|13067.8|13053.3|13027.3|0
1587073800000|2020-04-16 21:50:00|13062|13036|13046.3|13020.3|13078.4|13052.4|13042|13016|0
1587074100000|2020-04-16 21:55:00|13048.5|13022.5|13028.1|13002.1|13048.5|13022.5|13009|12983|0
1587074400000|2020-04-16 22:00:00|13060.7|13034.7|13038.8|13012.8|13062.5|13036.5|13024.2|12998.2|0
1587074700000|2020-04-16 22:05:00|13039.3|13013.3|13005.3|12979.3|13044.4|13018.4|13003.1|12977.1|0
1587075000000|2020-04-16 22:10:00|13004.4|12978.4|13011.2|12985.2|13014.7|12988.7|12998.4|12972.4|0
1587075300000|2020-04-16 22:15:00|13010.4|12984.4|13031.4|13005.4|13031.8|13005.8|13003.5|12977.5|0
1587075600000|2020-04-16 22:20:00|13030.6|13004.6|13038.2|13012.2|13047.4|13021.4|13025.4|12999.4|0
1587075900000|2020-04-16 22:25:00|13037.8|13011.8|13042.3|13016.3|13042.3|13016.3|13023.6|12997.6|0
1587076200000|2020-04-16 22:30:00|13041.4|13015.4|13025.2|12999.2|13043.2|13017.2|13023.9|12997.9|0
1587076500000|2020-04-16 22:35:00|13026.1|13000.1|13038.1|13012.1|13041.6|13015.6|13023.5|12997.5|0
1587076800000|2020-04-16 22:40:00|13038.5|13012.5|13042.8|13016.8|13046.2|13020.2|13037.6|13011.6|0
1587077100000|2020-04-16 22:45:00|13043.2|13017.2|13087.1|13061.1|13095.9|13069.9|13042.8|13016.8|0
1587077400000|2020-04-16 22:50:00|13088|13062|13087.7|13061.7|13096.1|13070.1|13074.1|13048.1|0
1587077700000|2020-04-16 22:55:00|13089|13063|13078.8|13052.8|13090.7|13064.7|13068.4|13042.4|0
1587078000000|2020-04-16 23:00:00|13079.6|13053.6|13093.1|13067.1|13099.2|13073.2|13073|13047|0
1587078300000|2020-04-16 23:05:00|13092.3|13066.3|13088.9|13062.9|13097.4|13071.4|13083.4|13057.4|0
1587078600000|2020-04-16 23:10:00|13088.5|13062.5|13082.1|13056.1|13092.6|13066.6|13074.4|13048.4|0
1587078900000|2020-04-16 23:15:00|13081.2|13055.2|13069.6|13043.6|13096.8|13070.8|13059.8|13033.8|0
1587079200000|2020-04-16 23:20:00|13069.2|13043.2|13070.7|13044.7|13076.8|13050.8|13067.5|13041.5|0
1587079500000|2020-04-16 23:25:00|13071.5|13045.5|13049.6|13023.6|13074.5|13048.5|13048.7|13022.7|0
1587079800000|2020-04-16 23:30:00|13047.4|13021.4|13042.9|13016.9|13048.7|13022.7|13035.6|13009.6|0
1587080100000|2020-04-16 23:35:00|13043.3|13017.3|13034.5|13008.5|13053.7|13027.7|13034.5|13008.5|0
1587080400000|2020-04-16 23:40:00|13035|13009|13024.2|12998.2|13044.1|13018.1|13023.3|12997.3|0
1587080700000|2020-04-16 23:45:00|13023.3|12997.3|13015.8|12989.8|13030|13004|13001.8|12975.8|0
1587081000000|2020-04-16 23:50:00|13015.4|12989.4|13018.7|12992.7|13021.7|12995.7|13006.8|12980.8|0
1587081300000|2020-04-16 23:55:00|13019.1|12993.1|13037|13011|13039.7|13013.7|13015.7|12989.7|0
1587081600000|2020-04-17 00:00:00|13036.2|13010.2|13026|13000|13037.4|13011.4|13017.8|12991.8|0
1587081900000|2020-04-17 00:05:00|13026.4|13000.4|13038|13012|13042.2|13016.2|13023.4|12997.4|0
1587082200000|2020-04-17 00:10:00|13037.5|13011.5|13022.4|12996.4|13040|13014|13016.4|12990.4|0
1587082500000|2020-04-17 00:15:00|13021.9|12995.9|12998.2|12972.2|13021.9|12995.9|12996.8|12970.8|0
1587082800000|2020-04-17 00:20:00|12998.4|12972.4|12997.8|12971.8|13003.4|12977.4|12991.6|12965.6|0
1587083100000|2020-04-17 00:25:00|12998|12972|13012.7|12986.7|13014.3|12988.3|12994.8|12968.8|0
1587083400000|2020-04-17 00:30:00|13013.8|12987.8|13049.4|13023.4|13050.5|13024.5|13013.8|12987.8|0
1587083700000|2020-04-17 00:35:00|13048.2|13022.2|13062.3|13036.3|13066.7|13040.7|13035.6|13009.6|0
1587084000000|2020-04-17 00:40:00|13063.4|13037.4|13046.1|13020.1|13065|13039|13043.8|13017.8|0
1587084300000|2020-04-17 00:45:00|13046.6|13020.6|12990.6|12964.6|13049.7|13023.7|12984.5|12958.5|0
1587084600000|2020-04-17 00:50:00|12991.8|12965.8|12981.9|12955.9|13001.4|12975.4|12980.8|12954.8|0
1587084900000|2020-04-17 00:55:00|12981.4|12955.4|12986.2|12960.2|12989.7|12963.7|12978.3|12952.3|0
1587085200000|2020-04-17 01:00:00|12961.7|12949.7|12946.7|12934.7|12974.2|12962.2|12931.7|12919.7|3354
1587085500000|2020-04-17 01:05:00|12949.2|12937.2|12949.2|12937.2|12964.2|12952.2|12944.2|12932.2|1698
1587085800000|2020-04-17 01:10:00|12951.7|12939.7|12974.2|12962.2|12974.2|12962.2|12949.2|12937.2|2031
1587086100000|2020-04-17 01:15:00|12976.7|12964.7|12976.7|12964.7|12984.2|12972.2|12966.7|12954.7|4554
1587086400000|2020-04-17 01:20:00|12974.2|12962.2|12961.7|12949.7|12981.7|12969.7|12951.7|12939.7|2623
1587086700000|2020-04-17 01:25:00|12966.7|12954.7|13006.7|12994.7|13009.2|12997.2|12966.7|12954.7|4485
1587087000000|2020-04-17 01:30:00|13009.2|12997.2|12986.7|12974.7|13024.2|13012.2|12976.7|12964.7|11175
1587087300000|2020-04-17 01:35:00|12984.2|12972.2|12989.2|12977.2|12999.2|12987.2|12969.2|12957.2|6711
1587087600000|2020-04-17 01:40:00|12991.7|12979.7|12976.7|12964.7|12994.2|12982.2|12964.2|12952.2|4497
1587087900000|2020-04-17 01:45:00|12979.2|12967.2|13041.7|13029.7|13049.2|13037.2|12976.7|12964.7|11121
1587088200000|2020-04-17 01:50:00|13046.7|13034.7|13024.2|13012.2|13059.2|13047.2|13021.7|13009.7|7548
1587088500000|2020-04-17 01:55:00|13026.7|13014.7|13054.2|13042.2|13056.7|13044.7|13026.7|13014.7|4508
1587088800000|2020-04-17 02:00:00|13056.7|13044.7|13056.7|13044.7|13064.2|13052.2|13006.7|12994.7|10210
1587089100000|2020-04-17 02:05:00|13059.2|13047.2|13056.7|13044.7|13069.2|13057.2|13051.7|13039.7|6915
1587089400000|2020-04-17 02:10:00|13059.2|13047.2|13066.7|13054.7|13079.2|13067.2|13054.2|13042.2|7491
1587089700000|2020-04-17 02:15:00|13069.2|13057.2|13054.2|13042.2|13074.2|13062.2|13049.2|13037.2|4316
1587090000000|2020-04-17 02:20:00|13056.7|13044.7|13061.7|13049.7|13064.2|13052.2|13051.7|13039.7|3924
1587090300000|2020-04-17 02:25:00|13064.2|13052.2|13089.2|13077.2|13094.2|13082.2|13061.7|13049.7|7058
1587090600000|2020-04-17 02:30:00|13094.2|13082.2|13096.7|13084.7|13111.7|13099.7|13084.2|13072.2|6535
1587090900000|2020-04-17 02:35:00|13094.2|13082.2|13074.2|13062.2|13096.7|13084.7|13069.2|13057.2|3153
1587091200000|2020-04-17 02:40:00|13071.7|13059.7|13076.7|13064.7|13091.7|13079.7|13071.7|13059.7|2227
1587091500000|2020-04-17 02:45:00|13074.2|13062.2|13074.2|13062.2|13081.7|13069.7|13071.7|13059.7|2655
1587091800000|2020-04-17 02:50:00|13071.7|13059.7|13054.2|13042.2|13071.7|13059.7|13044.2|13032.2|6044
1587092100000|2020-04-17 02:55:00|13056.7|13044.7|13046.7|13034.7|13061.7|13049.7|13044.2|13032.2|1969
1587092400000|2020-04-17 03:00:00|13044.2|13032.2|13046.7|13034.7|13066.7|13054.7|13044.2|13032.2|1936
1587092700000|2020-04-17 03:05:00|13044.2|13032.2|13059.2|13047.2|13059.2|13047.2|13044.2|13032.2|1508
1587093000000|2020-04-17 03:10:00|13056.7|13044.7|13056.7|13044.7|13064.2|13052.2|13044.2|13032.2|2178
1587093300000|2020-04-17 03:15:00|13054.2|13042.2|13069.2|13057.2|13069.2|13057.2|13051.7|13039.7|2165
1587093600000|2020-04-17 03:20:00|13071.7|13059.7|13074.2|13062.2|13079.2|13067.2|13066.7|13054.7|2179
1587093900000|2020-04-17 03:25:00|13076.7|13064.7|13061.7|13049.7|13081.7|13069.7|13056.7|13044.7|2290
1587094200000|2020-04-17 03:30:00|13059.2|13047.2|13046.7|13034.7|13059.2|13047.2|13044.2|13032.2|1047
1587094500000|2020-04-17 03:35:00|13044.2|13032.2|13049.2|13037.2|13054.2|13042.2|13044.2|13032.2|543
1587094800000|2020-04-17 03:40:00|13046.7|13034.7|13049.2|13037.2|13051.7|13039.7|13041.7|13029.7|596
1587095100000|2020-04-17 03:45:00|13051.7|13039.7|13056.7|13044.7|13059.2|13047.2|13051.7|13039.7|488
1587095400000|2020-04-17 03:50:00|13059.2|13047.2|13056.7|13044.7|13061.7|13049.7|13051.7|13039.7|377
1587095700000|2020-04-17 03:55:00|13059.2|13047.2|13064.2|13052.2|13064.2|13052.2|13056.7|13044.7|416
1587096000000|2020-04-17 04:00:00|13061.7|13049.7|13066.7|13054.7|13066.7|13054.7|13059.2|13047.2|281
1587096300000|2020-04-17 04:05:00|13064.2|13052.2|13071.7|13059.7|13071.7|13059.7|13064.2|13052.2|187
1587096600000|2020-04-17 04:10:00|13069.2|13057.2|13079.2|13067.2|13081.7|13069.7|13069.2|13057.2|455
1587096900000|2020-04-17 04:15:00|13081.7|13069.7|13079.2|13067.2|13084.2|13072.2|13076.7|13064.7|383
1587097200000|2020-04-17 04:20:00|13081.7|13069.7|13081.7|13069.7|13084.2|13072.2|13079.2|13067.2|329
1587097500000|2020-04-17 04:25:00|13079.2|13067.2|13079.2|13067.2|13084.2|13072.2|13079.2|13067.2|230
1587097800000|2020-04-17 04:30:00|13084.2|13072.2|13084.2|13072.2|13086.7|13074.7|13081.7|13069.7|359
1587098100000|2020-04-17 04:35:00|13081.7|13069.7|13084.2|13072.2|13084.2|13072.2|13079.2|13067.2|310
1587098400000|2020-04-17 04:40:00|13081.7|13069.7|13081.7|13069.7|13084.2|13072.2|13081.7|13069.7|216
1587098700000|2020-04-17 04:45:00|13079.2|13067.2|13076.7|13064.7|13084.2|13072.2|13076.7|13064.7|286
1587099000000|2020-04-17 04:50:00|13079.2|13067.2|13079.2|13067.2|13084.2|13072.2|13079.2|13067.2|786
1587099300000|2020-04-17 04:55:00|13081.7|13069.7|13076.7|13064.7|13084.2|13072.2|13076.7|13064.7|469
1587099600000|2020-04-17 05:00:00|13079.2|13067.2|13089.2|13077.2|13091.7|13079.7|13069.2|13057.2|4374
1587099900000|2020-04-17 05:05:00|13091.7|13079.7|13099.2|13087.2|13109.2|13097.2|13089.2|13077.2|2717
1587100200000|2020-04-17 05:10:00|13096.7|13084.7|13109.2|13097.2|13111.7|13099.7|13091.7|13079.7|2446
1587100500000|2020-04-17 05:15:00|13111.7|13099.7|13101.7|13089.7|13116.7|13104.7|13101.7|13089.7|2060
1587100800000|2020-04-17 05:20:00|13104.2|13092.2|13099.2|13087.2|13104.2|13092.2|13091.7|13079.7|1374
1587101100000|2020-04-17 05:25:00|13101.7|13089.7|13119.2|13107.2|13119.2|13107.2|13099.2|13087.2|1463
1587101400000|2020-04-17 05:30:00|13116.7|13104.7|13136.7|13124.7|13139.2|13127.2|13111.7|13099.7|2540
1587101700000|2020-04-17 05:35:00|13139.2|13127.2|13121.7|13109.7|13141.7|13129.7|13116.7|13104.7|2465
1587102000000|2020-04-17 05:40:00|13124.2|13112.2|13121.7|13109.7|13124.2|13112.2|13109.2|13097.2|1432
1587102300000|2020-04-17 05:45:00|13119.2|13107.2|13119.2|13107.2|13134.2|13122.2|13116.7|13104.7|1416
1587102600000|2020-04-17 05:50:00|13116.7|13104.7|13121.7|13109.7|13131.7|13119.7|13116.7|13104.7|1255
1587102900000|2020-04-17 05:55:00|13124.2|13112.2|13121.7|13109.7|13126.7|13114.7|13114.2|13102.2|1693
1587103200000|2020-04-17 06:00:00|13119.2|13107.2|13106.7|13094.7|13124.2|13112.2|13099.2|13087.2|2232
1587103500000|2020-04-17 06:05:00|13104.2|13092.2|13056.7|13044.7|13104.2|13092.2|13051.7|13039.7|7001
1587103800000|2020-04-17 06:10:00|13054.2|13042.2|13054.2|13042.2|13074.2|13062.2|13054.2|13042.2|1869
1587104100000|2020-04-17 06:15:00|13051.7|13039.7|13046.7|13034.7|13059.2|13047.2|13026.7|13014.7|4793
1587104400000|2020-04-17 06:20:00|13044.2|13032.2|13051.7|13039.7|13056.7|13044.7|13036.7|13024.7|2565
1587104700000|2020-04-17 06:25:00|13049.2|13037.2|13009.2|12997.2|13051.7|13039.7|13001.7|12989.7|8246
1587105000000|2020-04-17 06:30:00|13006.7|12994.7|13031.7|13019.7|13036.7|13024.7|12999.2|12987.2|5113
1587105300000|2020-04-17 06:35:00|13029.2|13017.2|13029.2|13017.2|13034.2|13022.2|13004.2|12992.2|4043
1587105600000|2020-04-17 06:40:00|13026.7|13014.7|13041.7|13029.7|13044.2|13032.2|13021.7|13009.7|2336
1587105900000|2020-04-17 06:45:00|13039.2|13027.2|13034.2|13022.2|13041.7|13029.7|13026.7|13014.7|3462
1587106200000|2020-04-17 06:50:00|13036.7|13024.7|13036.7|13024.7|13049.2|13037.2|13036.7|13024.7|3397
1587106500000|2020-04-17 06:55:00|13039.2|13027.2|13021.7|13009.7|13046.7|13034.7|13014.2|13002.2|4096
1587106800000|2020-04-17 07:00:00|13024.2|13007.2|13019.2|13002.2|13026.7|13012.2|13009.2|12994.7|2083
1587107100000|2020-04-17 07:05:00|13016.7|13004.7|12994.2|12979.7|13016.7|13004.7|12994.2|12979.7|1286
1587107400000|2020-04-17 07:10:00|12991.7|12977.2|13011.7|12997.2|13014.2|12997.2|12984.2|12969.7|2178
1587107700000|2020-04-17 07:15:00|13014.2|12994.7|13024.2|13009.7|13029.2|13014.7|13009.2|12994.7|724
1587108000000|2020-04-17 07:20:00|13021.7|13007.2|13034.2|13019.7|13036.7|13022.2|13016.7|13002.2|403
1587108300000|2020-04-17 07:25:00|13031.7|13017.2|13041.7|13024.7|13044.2|13027.2|13031.7|13017.2|532
1587108600000|2020-04-17 07:30:00|13039.2|13027.2|13019.2|13002.2|13039.2|13027.2|13016.7|13002.2|963
1587108900000|2020-04-17 07:35:00|13016.7|12999.7|13019.2|13002.2|13024.2|13009.7|13009.2|12992.2|721
1587109200000|2020-04-17 07:40:00|13016.7|12997.2|13004.2|12989.7|13024.2|13009.7|12999.2|12984.7|671
1587109500000|2020-04-17 07:45:00|12996.7|12979.7|12999.2|12984.7|13006.7|12992.2|12989.2|12974.7|1612
1587109800000|2020-04-17 07:50:00|12996.7|12982.2|13004.2|12989.7|13006.7|12992.2|12996.7|12979.7|1657
1587110100000|2020-04-17 07:55:00|13001.7|12987.2|13004.2|12989.7|13014.2|12999.7|12999.2|12982.2|1820
1587110400000|2020-04-17 08:00:00|13001.7|12987.2|12991.7|12977.2|13004.2|12989.7|12981.7|12967.2|1593
1587110700000|2020-04-17 08:05:00|12989.2|12974.7|13016.7|13002.2|13016.7|13002.2|12989.2|12972.2|1003
1587111000000|2020-04-17 08:10:00|13014.2|12999.7|13016.7|13002.2|13024.2|13009.7|13011.7|12997.2|1080
1587111300000|2020-04-17 08:15:00|13014.2|12999.7|13034.2|13019.7|13036.7|13022.2|13009.2|12994.7|995
1587111600000|2020-04-17 08:20:00|13031.7|13017.2|13021.7|13007.2|13036.7|13022.2|13016.7|13002.2|1589
1587111900000|2020-04-17 08:25:00|13024.2|13009.7|13014.2|12999.7|13024.2|13009.7|13001.7|12987.2|2259
1587112200000|2020-04-17 08:30:00|13007|12981|13011.8|12985.8|13012|12986|12996.9|12970.9|11
1587112500000|2020-04-17 08:35:00|13012|12986|13002.8|12976.8|13018.6|12992.6|13002.3|12976.3|3601
1587112800000|2020-04-17 08:40:00|13003.2|12977.2|13016|12990|13017.9|12991.9|12998.6|12972.6|0
1587113100000|2020-04-17 08:45:00|13016.6|12990.6|13025.4|12999.4|13028.9|13002.9|13015.1|12989.1|0
1587113400000|2020-04-17 08:50:00|13025.2|12999.2|13012|12986|13033.1|13007.1|13011.2|12985.2|0
1587113700000|2020-04-17 08:55:00|13012.2|12986.2|12992.8|12966.8|13014.6|12988.6|12992.8|12966.8|0
1587114000000|2020-04-17 09:00:00|13021.7|13004.7|13019.2|13004.7|13024.2|13009.7|13011.7|12994.7|646
1587114300000|2020-04-17 09:05:00|13021.7|13007.2|13019.2|13004.7|13024.2|13009.7|13019.2|13004.7|174
1587114600000|2020-04-17 09:10:00|13021.7|13007.2|13024.2|13009.7|13031.7|13014.7|13021.7|13007.2|257
1587114900000|2020-04-17 09:15:00|13026.7|13007.2|13011.7|12994.7|13026.7|13012.2|13009.2|12994.7|413
1587115200000|2020-04-17 09:20:00|13014.2|12997.2|13011.7|12994.7|13021.7|13007.2|13006.7|12992.2|127
1587115500000|2020-04-17 09:25:00|13009.2|12992.2|13006.7|12992.2|13011.7|12997.2|13004.2|12987.2|114
1587115800000|2020-04-17 09:30:00|13004.2|12989.7|13009.2|12994.7|13009.2|12994.7|12996.7|12979.7|197
1587116100000|2020-04-17 09:35:00|13006.7|12992.2|13016.7|13002.2|13016.7|13002.2|13006.7|12992.2|317
1587116400000|2020-04-17 09:40:00|13014.2|12999.7|13016.7|12999.7|13016.7|13002.2|13011.7|12997.2|66
1587116700000|2020-04-17 09:45:00|13019.2|13002.2|13026.7|13012.2|13026.7|13012.2|13014.2|12999.7|74
1587117000000|2020-04-17 09:50:00|13029.2|13014.7|13034.2|13019.7|13039.2|13022.2|13026.7|13012.2|349
1587117300000|2020-04-17 09:55:00|13036.7|13022.2|13026.7|13009.7|13036.7|13022.2|13021.7|13007.2|309
1587117600000|2020-04-17 10:00:00|13024.2|13012.2|13021.7|13007.2|13034.2|13019.7|13021.7|13007.2|132
1587117900000|2020-04-17 10:05:00|13019.2|13004.7|13029.2|13012.2|13029.2|13014.7|13019.2|13002.2|147
1587118200000|2020-04-17 10:10:00|13031.7|13014.7|13031.7|13017.2|13034.2|13017.2|13029.2|13014.7|54
1587118500000|2020-04-17 10:15:00|13034.2|13019.7|13039.2|13024.7|13039.2|13024.7|13031.7|13014.7|155
1587118800000|2020-04-17 10:20:00|13041.7|13027.2|13044.2|13029.7|13044.2|13029.7|13039.2|13024.7|102
1587119100000|2020-04-17 10:25:00|13041.7|13027.2|13044.2|13029.7|13046.7|13032.2|13039.2|13024.7|146
1587119400000|2020-04-17 10:30:00|13041.7|13027.2|13046.7|13032.2|13049.2|13034.7|13041.7|13027.2|133
1587119700000|2020-04-17 10:35:00|13044.2|13029.7|13046.7|13029.7|13049.2|13032.2|13041.7|13027.2|46
1587120000000|2020-04-17 10:40:00|13044.2|13032.2|13039.2|13024.7|13046.7|13032.2|13039.2|13024.7|24
1587120300000|2020-04-17 10:45:00|13036.7|13022.2|13044.2|13029.7|13044.2|13029.7|13036.7|13022.2|50
1587120600000|2020-04-17 10:50:00|13041.7|13027.2|13046.7|13032.2|13046.7|13032.2|13041.7|13027.2|36
1587120900000|2020-04-17 10:55:00|13044.2|13029.7|13046.7|13032.2|13046.7|13032.2|13044.2|13029.7|46
1587121200000|2020-04-17 11:00:00|13044.2|13029.7|13049.2|13034.7|13049.2|13034.7|13044.2|13027.2|31
1587121500000|2020-04-17 11:05:00|13046.7|13032.2|13046.7|13032.2|13049.2|13034.7|13046.7|13029.7|41
1587121800000|2020-04-17 11:10:00|13044.2|13029.7|13054.2|13039.7|13054.2|13039.7|13044.2|13029.7|301
1587122100000|2020-04-17 11:15:00|13051.7|13037.2|13046.7|13032.2|13051.7|13039.7|13046.7|13032.2|198
1587122400000|2020-04-17 11:20:00|13049.2|13034.7|13041.7|13027.2|13049.2|13034.7|13041.7|13027.2|39
1587122700000|2020-04-17 11:25:00|13044.2|13029.7|13049.2|13034.7|13051.7|13037.2|13044.2|13029.7|73
1587123000000|2020-04-17 11:30:00|13046.7|13032.2|13039.2|13024.7|13049.2|13034.7|13036.7|13022.2|71
1587123300000|2020-04-17 11:35:00|13041.7|13027.2|13034.2|13019.7|13044.2|13029.7|13034.2|13019.7|92
1587123600000|2020-04-17 11:40:00|13036.7|13022.2|13039.2|13024.7|13039.2|13024.7|13034.2|13019.7|94
1587123900000|2020-04-17 11:45:00|13041.7|13027.2|13044.2|13029.7|13049.2|13034.7|13041.7|13024.7|57
1587124200000|2020-04-17 11:50:00|13046.7|13032.2|13051.7|13037.2|13054.2|13039.7|13046.7|13029.7|87
1587124500000|2020-04-17 11:55:00|13049.2|13034.7|13051.7|13037.2|13056.7|13039.7|13049.2|13034.7|248
1587124800000|2020-04-17 12:00:00|13054.2|13034.7|13039.2|13024.7|13056.7|13042.2|13036.7|13022.2|107
1587125100000|2020-04-17 12:05:00|13041.7|13027.2|13046.7|13029.7|13046.7|13032.2|13039.2|13024.7|47
1587125400000|2020-04-17 12:10:00|13044.2|13032.2|13041.7|13027.2|13046.7|13032.2|13036.7|13022.2|51
1587125700000|2020-04-17 12:15:00|13039.2|13024.7|13036.7|13019.7|13041.7|13027.2|13031.7|13017.2|154
1587126000000|2020-04-17 12:20:00|13034.2|13022.2|13039.2|13024.7|13039.2|13024.7|13031.7|13017.2|77
1587126300000|2020-04-17 12:25:00|13041.7|13027.2|13031.7|13017.2|13041.7|13027.2|13031.7|13017.2|75
1587126600000|2020-04-17 12:30:00|13034.2|13019.7|13034.2|13019.7|13039.2|13022.2|13031.7|13017.2|29
1587126900000|2020-04-17 12:35:00|13031.7|13017.2|13029.2|13014.7|13036.7|13022.2|13026.7|13012.2|102
1587127200000|2020-04-17 12:40:00|13031.7|13017.2|13029.2|13014.7|13036.7|13022.2|13026.7|13012.2|69
1587127500000|2020-04-17 12:45:00|13026.7|13012.2|13021.7|13007.2|13026.7|13012.2|13021.7|13004.7|389
1587127800000|2020-04-17 12:50:00|13024.2|13009.7|13019.2|13004.7|13026.7|13012.2|13016.7|12999.7|528
1587128100000|2020-04-17 12:55:00|13016.7|13002.2|13011.7|12997.2|13016.7|13002.2|13009.2|12994.7|454
1587128400000|2020-04-17 13:00:00|13009.2|12994.7|13006.7|12992.2|13014.2|12999.7|13001.7|12987.2|375
1587128700000|2020-04-17 13:05:00|13009.2|12994.7|12996.7|12982.2|13009.2|12994.7|12996.7|12982.2|274
1587129000000|2020-04-17 13:10:00|12994.2|12979.7|13001.7|12987.2|13001.7|12987.2|12991.7|12977.2|191
1587129300000|2020-04-17 13:15:00|13004.2|12989.7|13004.2|12989.7|13006.7|12992.2|12999.2|12984.7|241
1587129600000|2020-04-17 13:20:00|13006.7|12992.2|13004.2|12989.7|13006.7|12992.2|12999.2|12984.7|148
1587129900000|2020-04-17 13:25:00|13006.7|12992.2|13004.2|12989.7|13009.2|12994.7|13001.7|12987.2|164
1587130200000|2020-04-17 13:30:00|13006.7|12992.2|12991.7|12977.2|13011.7|12997.2|12991.7|12977.2|662
1587130500000|2020-04-17 13:35:00|12989.2|12974.7|12984.2|12969.7|12991.7|12977.2|12971.7|12957.2|981
1587130800000|2020-04-17 13:40:00|12986.7|12967.2|12981.7|12964.7|12986.7|12969.7|12969.2|12954.7|401
1587131100000|2020-04-17 13:45:00|12984.2|12967.2|12989.2|12974.7|12999.2|12984.7|12984.2|12967.2|481
1587131400000|2020-04-17 13:50:00|12991.7|12977.2|12989.2|12972.2|12996.7|12982.2|12986.7|12969.7|178
1587131700000|2020-04-17 13:55:00|12991.7|12974.7|13004.2|12989.7|13006.7|12989.7|12989.2|12972.2|167
1587132000000|2020-04-17 14:00:00|13001.7|12987.2|13001.7|12984.7|13006.7|12992.2|12994.2|12979.7|253
1587132300000|2020-04-17 14:05:00|12999.2|12987.2|13006.7|12992.2|13009.2|12994.7|12996.7|12982.2|207
1587132600000|2020-04-17 14:10:00|13009.2|12989.7|12989.2|12974.7|13011.7|12997.2|12984.2|12969.7|397
1587132900000|2020-04-17 14:15:00|12986.7|12972.2|12969.2|12954.7|12986.7|12974.7|12966.7|12952.2|492
1587133200000|2020-04-17 14:20:00|12966.7|12952.2|12974.2|12957.2|12979.2|12964.7|12966.7|12952.2|514
1587133500000|2020-04-17 14:25:00|12971.7|12959.7|12976.7|12962.2|12981.7|12967.2|12969.2|12954.7|379
1587133800000|2020-04-17 14:30:00|12979.2|12959.7|12971.7|12957.2|12979.2|12964.7|12969.2|12954.7|172
1587134100000|2020-04-17 14:35:00|12969.2|12954.7|12969.2|12952.2|12976.7|12962.2|12964.2|12949.7|168
1587134400000|2020-04-17 14:40:00|12966.7|12954.7|12969.2|12954.7|12981.7|12967.2|12966.7|12954.7|456
1587134700000|2020-04-17 14:45:00|12966.7|12952.2|12959.2|12944.7|12971.7|12957.2|12959.2|12944.7|513
1587135000000|2020-04-17 14:50:00|12956.7|12942.2|12971.7|12954.7|12971.7|12954.7|12951.7|12937.2|470
1587135300000|2020-04-17 14:55:00|12969.2|12957.2|12974.2|12959.7|12979.2|12964.7|12969.2|12952.2|281
1587135600000|2020-04-17 15:00:00|12976.7|12957.2|12979.2|12964.7|12986.7|12972.2|12966.7|12952.2|206
1587135900000|2020-04-17 15:05:00|12976.7|12962.2|12989.2|12974.7|12994.2|12979.7|12976.7|12962.2|473
1587136200000|2020-04-17 15:10:00|12991.7|12977.2|12989.2|12974.7|12991.7|12977.2|12981.7|12967.2|264
1587136500000|2020-04-17 15:15:00|12986.7|12972.2|12984.2|12969.7|12989.2|12974.7|12976.7|12962.2|196
1587136800000|2020-04-17 15:20:00|12981.7|12967.2|12971.7|12954.7|12986.7|12972.2|12969.2|12954.7|319
1587137100000|2020-04-17 15:25:00|12969.2|12952.2|12966.7|12952.2|12971.7|12957.2|12961.7|12947.2|114
1587137400000|2020-04-17 15:30:00|12969.2|12954.7|12976.7|12962.2|12981.7|12967.2|12964.2|12947.2|401
1587137700000|2020-04-17 15:35:00|12979.2|12964.7|12984.2|12967.2|12984.2|12969.7|12976.7|12962.2|346
1587138000000|2020-04-17 15:40:00|12981.7|12969.7|12981.7|12964.7|12986.7|12972.2|12979.2|12964.7|296
1587138300000|2020-04-17 15:45:00|12979.2|12967.2|12986.7|12972.2|12989.2|12972.2|12979.2|12964.7|162
1587138600000|2020-04-17 15:50:00|12984.2|12969.7|12986.7|12969.7|12991.7|12977.2|12981.7|12967.2|131
1587138900000|2020-04-17 15:55:00|12984.2|12972.2|12986.7|12972.2|12989.2|12974.7|12981.7|12967.2|105
1587139200000|2020-04-17 16:00:00|12984.2|12969.7|12979.2|12964.7|12986.7|12972.2|12976.7|12962.2|80
1587139500000|2020-04-17 16:05:00|12981.7|12967.2|12981.7|12967.2|12989.2|12974.7|12979.2|12962.2|414
1587139800000|2020-04-17 16:10:00|12979.2|12964.7|12984.2|12967.2|12984.2|12969.7|12979.2|12962.2|113
1587140100000|2020-04-17 16:15:00|12981.7|12969.7|12989.2|12974.7|12991.7|12977.2|12981.7|12967.2|117
1587140400000|2020-04-17 16:20:00|12986.7|12972.2|12981.7|12967.2|12989.2|12974.7|12981.7|12967.2|89
1587140700000|2020-04-17 16:25:00|12984.2|12969.7|12984.2|12967.2|12986.7|12972.2|12979.2|12964.7|83
1587141000000|2020-04-17 16:30:00|12986.7|12969.7|12989.2|12974.7|12989.2|12974.7|12984.2|12967.2|111
1587141300000|2020-04-17 16:35:00|12991.7|12977.2|12991.7|12977.2|12996.7|12982.2|12986.7|12972.2|172
1587141600000|2020-04-17 16:40:00|12994.2|12979.7|12991.7|12977.2|12999.2|12984.7|12991.7|12977.2|106
1587141900000|2020-04-17 16:45:00|12994.2|12979.7|12999.2|12984.7|12999.2|12984.7|12989.2|12974.7|96
1587142200000|2020-04-17 16:50:00|12996.7|12982.2|12999.2|12984.7|12999.2|12984.7|12994.2|12979.7|49
1587142500000|2020-04-17 16:55:00|12996.7|12982.2|12996.7|12982.2|13001.7|12987.2|12996.7|12979.7|46
1587142800000|2020-04-17 17:00:00|12994.2|12979.7|12994.2|12979.7|13001.7|12987.2|12994.2|12979.7|142
1587143100000|2020-04-17 17:05:00|12991.7|12977.2|12991.7|12977.2|12994.2|12979.7|12989.2|12974.7|144
1587143400000|2020-04-17 17:10:00|12994.2|12979.7|12986.7|12972.2|12994.2|12979.7|12984.2|12969.7|134
1587143700000|2020-04-17 17:15:00|12989.2|12974.7|12991.7|12977.2|12994.2|12979.7|12984.2|12969.7|46
1587144000000|2020-04-17 17:20:00|12989.2|12974.7|12991.7|12977.2|12991.7|12977.2|12986.7|12969.7|117
1587144300000|2020-04-17 17:25:00|12994.2|12979.7|12989.2|12974.7|12996.7|12982.2|12989.2|12974.7|96
1587144600000|2020-04-17 17:30:00|12991.7|12977.2|12989.2|12974.7|12994.2|12977.2|12989.2|12974.7|42
1587144900000|2020-04-17 17:35:00|12991.7|12977.2|12991.7|12977.2|12994.2|12979.7|12989.2|12974.7|57
1587145200000|2020-04-17 17:40:00|12989.2|12974.7|12991.7|12977.2|12994.2|12979.7|12989.2|12974.7|77
1587145500000|2020-04-17 17:45:00|12989.2|12974.7|12984.2|12967.2|12991.7|12974.7|12984.2|12967.2|72
1587145800000|2020-04-17 17:50:00|12986.7|12969.7|12986.7|12969.7|12989.2|12972.2|12981.7|12967.2|41
1587146100000|2020-04-17 17:55:00|12984.2|12972.2|12991.7|12974.7|12991.7|12977.2|12984.2|12969.7|86
1587146400000|2020-04-17 18:00:00|12989.2|12972.2|12984.2|12969.7|12989.2|12974.7|12984.2|12969.7|76
1587146700000|2020-04-17 18:05:00|12981.7|12967.2|12986.7|12969.7|12986.7|12972.2|12981.7|12967.2|55
1587147000000|2020-04-17 18:10:00|12984.2|12972.2|12986.7|12969.7|12989.2|12974.7|12984.2|12969.7|80
1587147300000|2020-04-17 18:15:00|12984.2|12972.2|12989.2|12972.2|12989.2|12974.7|12984.2|12969.7|80
1587147600000|2020-04-17 18:20:00|12986.7|12974.7|12989.2|12974.7|12991.7|12977.2|12986.7|12972.2|39
1587147900000|2020-04-17 18:25:00|12991.7|12977.2|12989.2|12972.2|12994.2|12977.2|12989.2|12972.2|128
1587148200000|2020-04-17 18:30:00|12986.7|12969.7|12976.7|12962.2|12989.2|12969.7|12976.7|12959.7|230
1587148500000|2020-04-17 18:35:00|12974.2|12959.7|12976.7|12962.2|12976.7|12962.2|12971.7|12957.2|121
1587148800000|2020-04-17 18:40:00|12974.2|12959.7|12978|12966|12981.7|12967.2|12974.2|12957.2|123
1587149100000|2020-04-17 18:45:00|12976.7|12964.7|12978|12966|12980.5|12968.5|12976.7|12964.7|65
1587149400000|2020-04-17 18:50:00|12979.2|12967.2|12976.7|12964.7|12980.5|12968.5|12975.5|12963.5|47
1587149700000|2020-04-17 18:55:00|12978|12966|12981.7|12969.7|12983|12971|12975.5|12963.5|46
1587150000000|2020-04-17 19:00:00|12983|12971|12985.5|12973.5|12989.2|12977.2|12981.7|12969.7|108
1587150300000|2020-04-17 19:05:00|12986.7|12974.7|12985.5|12973.5|12988|12976|12983|12971|63
1587150600000|2020-04-17 19:10:00|12986.7|12974.7|12986.7|12974.7|12988|12976|12983|12971|178
1587150900000|2020-04-17 19:15:00|12985.5|12973.5|12995.5|12983.5|12995.5|12983.5|12985.5|12973.5|82
1587151200000|2020-04-17 19:20:00|12994.2|12982.2|12996.7|12984.7|12996.7|12984.7|12993|12981|117
1587151500000|2020-04-17 19:25:00|12998|12986|13003|12991|13005.5|12993.5|12996.7|12984.7|181
1587151800000|2020-04-17 19:30:00|13004.2|12992.2|13011.7|12999.7|13016.7|13004.7|13004.2|12992.2|313
1587152100000|2020-04-17 19:35:00|13013|13001|13015.5|13003.5|13018|13006|13010.5|12998.5|133
1587152400000|2020-04-17 19:40:00|13018|13006|13014.2|13002.2|13018|13006|13010.5|12998.5|205
1587152700000|2020-04-17 19:45:00|13015.5|13003.5|13021.7|13009.7|13023|13011|13011.7|12999.7|196
1587153000000|2020-04-17 19:50:00|13023|13011|13025.5|13013.5|13033|13021|13016.7|13004.7|735
1587153300000|2020-04-17 19:55:00|13028|13016|13035.5|13023.5|13035.5|13023.5|13018|13006|427
1587153600000|2020-04-17 20:00:00|13034.2|13022.2|13033|13021|13034.2|13022.2|13021.7|13009.7|253
1587153900000|2020-04-17 20:05:00|13034.2|13022.2|13034.2|13022.2|13035.5|13023.5|13031.7|13019.7|110
1587154200000|2020-04-17 20:10:00|13033|13021|13035.5|13023.5|13036.7|13024.7|13033|13021|35
1587154500000|2020-04-17 20:15:00|13040.5|13014.5|13043.9|13017.9|13050.2|13024.2|13038.6|13012.6|0
1587154800000|2020-04-17 20:20:00|13043.5|13017.5|13042.7|13016.7|13044.3|13018.3|13041.8|13015.8|8
1587155100000|2020-04-17 20:25:00|13042.9|13016.9|13038.3|13012.3|13042.9|13016.9|13037|13011|40
1587155400000|2020-04-17 20:30:00|13041.2|13015.2|13034.3|13008.3|13046.3|13020.3|13033.5|13007.5|30
1587155700000|2020-04-17 20:35:00|13033.5|13007.5|13030.9|13004.9|13036.9|13010.9|13028.4|13002.4|8
1587156000000|2020-04-17 20:40:00|13030.1|13004.1|13033.1|13007.1|13036.6|13010.6|13028.4|13002.4|32
1587156300000|2020-04-17 20:45:00|13034|13008|13037.5|13011.5|13037.5|13011.5|13033.1|13007.1|50
1587156600000|2020-04-17 20:50:00|13036.7|13010.7|13041.1|13015.1|13041.8|13015.8|13035.8|13009.8|7
1587156900000|2020-04-17 20:55:00|13042|13016|13047.1|13021.1|13050.2|13024.2|13040.7|13014.7|67
1587157200000|2020-04-17 21:00:00|||||||||1
1587333600000|2020-04-19 22:00:00|12995.7|12969.7|12981.6|12955.6|13013.4|12987.4|12981.6|12955.6|0
1587333900000|2020-04-19 22:05:00|12980.8|12954.8|12996.5|12970.5|12997|12971|12978.2|12952.2|0
1587334200000|2020-04-19 22:10:00|12993.5|12967.5|12981.6|12955.6|12999.1|12973.1|12979|12953|0
1587334500000|2020-04-19 22:15:00|12982|12956|12970.7|12944.7|12983.3|12957.3|12969|12943|0
1587334800000|2020-04-19 22:20:00|12971.6|12945.6|12950|12924|12972.8|12946.8|12946.9|12920.9|0
1587335100000|2020-04-19 22:25:00|12950.4|12924.4|12965.4|12939.4|12966.2|12940.2|12949.2|12923.2|0
1587335400000|2020-04-19 22:30:00|12963.7|12937.7|12964.5|12938.5|12971.7|12945.7|12957.7|12931.7|0
1587335700000|2020-04-19 22:35:00|12964.1|12938.1|12956|12930|12968.8|12942.8|12952.1|12926.1|0
1587336000000|2020-04-19 22:40:00|12955.5|12929.5|12954.6|12928.6|12960.1|12934.1|12950.9|12924.9|0
1587336300000|2020-04-19 22:45:00|12954.1|12928.1|12961|12935|12962.7|12936.7|12954.1|12928.1|0
1587336600000|2020-04-19 22:50:00|12961.8|12935.8|12969.5|12943.5|12970.3|12944.3|12961|12935|0
1587336900000|2020-04-19 22:55:00|12968.6|12942.6|12971.2|12945.2|12972|12946|12963.9|12937.9|0
1587337200000|2020-04-19 23:00:00|12970.8|12944.8|12961|12935|12975|12949|12960.5|12934.5|0
1587337500000|2020-04-19 23:05:00|12961.4|12935.4|12970.3|12944.3|12971.2|12945.2|12958.4|12932.4|0
1587337800000|2020-04-19 23:10:00|12971.2|12945.2|12977.4|12951.4|12977.8|12951.8|12970.3|12944.3|0
1587338100000|2020-04-19 23:15:00|12977.8|12951.8|12978.2|12952.2|12979.9|12953.9|12974|12948|0
1587338400000|2020-04-19 23:20:00|12978.6|12952.6|12982.5|12956.5|12983.4|12957.4|12978.2|12952.2|0
1587338700000|2020-04-19 23:25:00|12982.9|12956.9|12985.9|12959.9|12985.9|12959.9|12979.9|12953.9|0
1587339000000|2020-04-19 23:30:00|12986.7|12960.7|12985.9|12959.9|12988.4|12962.4|12981.6|12955.6|0
1587339300000|2020-04-19 23:35:00|12985.4|12959.4|12980.8|12954.8|12986.7|12960.7|12974.8|12948.8|0
1587339600000|2020-04-19 23:40:00|12981.6|12955.6|12978.4|12952.4|12981.6|12955.6|12971.9|12945.9|0
1587339900000|2020-04-19 23:45:00|12978|12952|12984|12958|12985.2|12959.2|12977.6|12951.6|0
1587340200000|2020-04-19 23:50:00|12983.5|12957.5|12968.2|12942.2|12984|12958|12967.3|12941.3|0
1587340500000|2020-04-19 23:55:00|12967.7|12941.7|12972.4|12946.4|12973.3|12947.3|12967.3|12941.3|0
1587340800000|2020-04-20 00:00:00|12973.3|12947.3|12977.8|12951.8|12987.6|12961.6|12973.3|12947.3|0
1587341100000|2020-04-20 00:05:00|12978.2|12952.2|12985.5|12959.5|12985.9|12959.9|12975.2|12949.2|0
1587341400000|2020-04-20 00:10:00|12984.6|12958.6|12991.8|12965.8|12991.8|12965.8|12982.4|12956.4|0
1587341700000|2020-04-20 00:15:00|12990.9|12964.9|13011.9|12985.9|13020.1|12994.1|12984.2|12958.2|0
1587342000000|2020-04-20 00:20:00|13012.1|12986.1|13006.3|12980.3|13017.9|12991.9|12999.2|12973.2|0
1587342300000|2020-04-20 00:25:00|13006.7|12980.7|13013.8|12987.8|13013.8|12987.8|13001.3|12975.3|0
1587342600000|2020-04-20 00:30:00|13014.3|12988.3|13054|13028|13054.8|13028.8|13014.3|12988.3|0
1587342900000|2020-04-20 00:35:00|13054.4|13028.4|13058.7|13032.7|13064.4|13038.4|13053.3|13027.3|0
1587343200000|2020-04-20 00:40:00|13055.3|13029.3|13052.6|13026.6|13055.3|13029.3|13045.9|13019.9|0
1587343500000|2020-04-20 00:45:00|13052.9|13026.9|13079|13053|13085.9|13059.9|13049|13023|0
1587343800000|2020-04-20 00:50:00|13077.8|13051.8|13069.9|13043.9|13079|13053|13064.2|13038.2|0
1587344100000|2020-04-20 00:55:00|13070.2|13044.2|13053.6|13027.6|13078.4|13052.4|13052.7|13026.7|0
1587344400000|2020-04-20 01:00:00|13039.2|13027.2|13029.2|13017.2|13054.2|13042.2|13021.7|13009.7|1523
1587344700000|2020-04-20 01:05:00|13026.7|13014.7|13019.2|13007.2|13029.2|13017.2|13014.2|13002.2|914
1587345000000|2020-04-20 01:10:00|13016.7|13004.7|13004.2|12992.2|13019.2|13007.2|12999.2|12987.2|1522
1587345300000|2020-04-20 01:15:00|13001.7|12989.7|13021.7|13009.7|13021.7|13009.7|12994.2|12982.2|1661
1587345600000|2020-04-20 01:20:00|13019.2|13007.2|13046.7|13034.7|13046.7|13034.7|13019.2|13007.2|2045
1587345900000|2020-04-20 01:25:00|13049.2|13037.2|13041.7|13029.7|13051.7|13039.7|13041.7|13029.7|1883
1587346200000|2020-04-20 01:30:00|13044.2|13032.2|13026.7|13014.7|13051.7|13039.7|12989.2|12977.2|17260
1587346500000|2020-04-20 01:35:00|13029.2|13017.2|13024.2|13012.2|13034.2|13022.2|13006.7|12994.7|5728
1587346800000|2020-04-20 01:40:00|13021.7|13009.7|12991.7|12979.7|13024.2|13012.2|12984.2|12972.2|7878
1587347100000|2020-04-20 01:45:00|12989.2|12977.2|13001.7|12989.7|13009.2|12997.2|12976.7|12964.7|4466
1587347400000|2020-04-20 01:50:00|12999.2|12987.2|12996.7|12984.7|13001.7|12989.7|12981.7|12969.7|3184
1587347700000|2020-04-20 01:55:00|12994.2|12982.2|13004.2|12992.2|13006.7|12994.7|12984.2|12972.2|2867
1587348000000|2020-04-20 02:00:00|13001.7|12989.7|13024.2|13012.2|13029.2|13017.2|12999.2|12987.2|3705
1587348300000|2020-04-20 02:05:00|13021.7|13009.7|13029.2|13017.2|13036.7|13024.7|13021.7|13009.7|3829
1587348600000|2020-04-20 02:10:00|13031.7|13019.7|13036.7|13024.7|13044.2|13032.2|13021.7|13009.7|2733
1587348900000|2020-04-20 02:15:00|13039.2|13027.2|13044.2|13032.2|13046.7|13034.7|13026.7|13014.7|1992
1587349200000|2020-04-20 02:20:00|13046.7|13034.7|13041.7|13029.7|13046.7|13034.7|13034.2|13022.2|3001
1587349500000|2020-04-20 02:25:00|13044.2|13032.2|13041.7|13029.7|13051.7|13039.7|13034.2|13022.2|2513
1587349800000|2020-04-20 02:30:00|13039.2|13027.2|13031.7|13019.7|13039.2|13027.2|13024.2|13012.2|2152
1587350100000|2020-04-20 02:35:00|13034.2|13022.2|13034.2|13022.2|13036.7|13024.7|13024.2|13012.2|1968
1587350400000|2020-04-20 02:40:00|13036.7|13024.7|13046.7|13034.7|13054.2|13042.2|13034.2|13022.2|1729
1587350700000|2020-04-20 02:45:00|13049.2|13037.2|13029.2|13017.2|13056.7|13044.7|13026.7|13014.7|2848
1587351000000|2020-04-20 02:50:00|13031.7|13019.7|13049.2|13037.2|13051.7|13039.7|13029.2|13017.2|2367
1587351300000|2020-04-20 02:55:00|13046.7|13034.7|13049.2|13037.2|13051.7|13039.7|13039.2|13027.2|2105
1587351600000|2020-04-20 03:00:00|13051.7|13039.7|13051.7|13039.7|13056.7|13044.7|13044.2|13032.2|1512
1587351900000|2020-04-20 03:05:00|13049.2|13037.2|13049.2|13037.2|13051.7|13039.7|13036.7|13024.7|771
1587352200000|2020-04-20 03:10:00|13051.7|13039.7|13066.7|13054.7|13069.2|13057.2|13046.7|13034.7|1489
1587352500000|2020-04-20 03:15:00|13069.2|13057.2|13079.2|13067.2|13079.2|13067.2|13061.7|13049.7|1517
1587352800000|2020-04-20 03:20:00|13081.7|13069.7|13071.7|13059.7|13084.2|13072.2|13069.2|13057.2|1897
1587353100000|2020-04-20 03:25:00|13074.2|13062.2|13056.7|13044.7|13074.2|13062.2|13056.7|13044.7|1380
1587353400000|2020-04-20 03:30:00|13059.2|13047.2|13051.7|13039.7|13064.2|13052.2|13049.2|13037.2|534
1587353700000|2020-04-20 03:35:00|13049.2|13037.2|13049.2|13037.2|13054.2|13042.2|13046.7|13034.7|233
1587354000000|2020-04-20 03:40:00|13051.7|13039.7|13049.2|13037.2|13051.7|13039.7|13046.7|13034.7|143
1587354300000|2020-04-20 03:45:00|13046.7|13034.7|13046.7|13034.7|13049.2|13037.2|13044.2|13032.2|235
1587354600000|2020-04-20 03:50:00|13044.2|13032.2|13051.7|13039.7|13051.7|13039.7|13044.2|13032.2|223
1587354900000|2020-04-20 03:55:00|13054.2|13042.2|13059.2|13047.2|13061.7|13049.7|13054.2|13042.2|84
1587355200000|2020-04-20 04:00:00|13056.7|13044.7|13054.2|13042.2|13059.2|13047.2|13054.2|13042.2|47
1587355500000|2020-04-20 04:05:00|13056.7|13044.7|13056.7|13044.7|13059.2|13047.2|13051.7|13039.7|91
1587355800000|2020-04-20 04:10:00|13059.2|13047.2|13061.7|13049.7|13064.2|13052.2|13056.7|13044.7|394
1587356100000|2020-04-20 04:15:00|13064.2|13052.2|13064.2|13052.2|13064.2|13052.2|13059.2|13047.2|43
1587356400000|2020-04-20 04:20:00|13061.7|13049.7|13064.2|13052.2|13064.2|13052.2|13059.2|13047.2|37
1587356700000|2020-04-20 04:25:00|13061.7|13049.7|13056.7|13044.7|13061.7|13049.7|13054.2|13042.2|70
1587357000000|2020-04-20 04:30:00|13059.2|13047.2|13056.7|13044.7|13059.2|13047.2|13054.2|13042.2|228
1587357300000|2020-04-20 04:35:00|13054.2|13042.2|13054.2|13042.2|13059.2|13047.2|13054.2|13042.2|34
1587357600000|2020-04-20 04:40:00|13051.7|13039.7|13051.7|13039.7|13056.7|13044.7|13049.2|13037.2|92
1587357900000|2020-04-20 04:45:00|13054.2|13042.2|13054.2|13042.2|13054.2|13042.2|13051.7|13039.7|24
1587358200000|2020-04-20 04:50:00|13051.7|13039.7|13054.2|13042.2|13056.7|13044.7|13049.2|13037.2|60
1587358500000|2020-04-20 04:55:00|13056.7|13044.7|13051.7|13039.7|13056.7|13044.7|13049.2|13037.2|209
1587358800000|2020-04-20 05:00:00|13054.2|13042.2|13069.2|13057.2|13071.7|13059.7|13051.7|13039.7|3527
1587359100000|2020-04-20 05:05:00|13066.7|13054.7|13071.7|13059.7|13076.7|13064.7|13064.2|13052.2|834
1587359400000|2020-04-20 05:10:00|13074.2|13062.2|13059.2|13047.2|13081.7|13069.7|13056.7|13044.7|1455
1587359700000|2020-04-20 05:15:00|13056.7|13044.7|13059.2|13047.2|13061.7|13049.7|13049.2|13037.2|1440
1587360000000|2020-04-20 05:20:00|13056.7|13044.7|13056.7|13044.7|13066.7|13054.7|13051.7|13039.7|1692
1587360300000|2020-04-20 05:25:00|13054.2|13042.2|13069.2|13057.2|13069.2|13057.2|13054.2|13042.2|1145
1587360600000|2020-04-20 05:30:00|13066.7|13054.7|13074.2|13062.2|13081.7|13069.7|13064.2|13052.2|2173
1587360900000|2020-04-20 05:35:00|13076.7|13064.7|13054.2|13042.2|13079.2|13067.2|13054.2|13042.2|2108
1587361200000|2020-04-20 05:40:00|13056.7|13044.7|13066.7|13054.7|13066.7|13054.7|13051.7|13039.7|2121
1587361500000|2020-04-20 05:45:00|13069.2|13057.2|13071.7|13059.7|13071.7|13059.7|13061.7|13049.7|1430
1587361800000|2020-04-20 05:50:00|13069.2|13057.2|13069.2|13057.2|13081.7|13069.7|13061.7|13049.7|1916
1587362100000|2020-04-20 05:55:00|13066.7|13054.7|13074.2|13062.2|13079.2|13067.2|13066.7|13054.7|1320
1587362400000|2020-04-20 06:00:00|13071.7|13059.7|13076.7|13064.7|13081.7|13069.7|13066.7|13054.7|2594
1587362700000|2020-04-20 06:05:00|13079.2|13067.2|13091.7|13079.7|13094.2|13082.2|13074.2|13062.2|2953
1587363000000|2020-04-20 06:10:00|13094.2|13082.2|13081.7|13069.7|13099.2|13087.2|13079.2|13067.2|2800
1587363300000|2020-04-20 06:15:00|13079.2|13067.2|13091.7|13079.7|13091.7|13079.7|13076.7|13064.7|2608
1587363600000|2020-04-20 06:20:00|13094.2|13082.2|13096.7|13084.7|13096.7|13084.7|13084.2|13072.2|2684
1587363900000|2020-04-20 06:25:00|13094.2|13082.2|13099.2|13087.2|13099.2|13087.2|13089.2|13077.2|2791
1587364200000|2020-04-20 06:30:00|13096.7|13084.7|13081.7|13069.7|13099.2|13087.2|13076.7|13064.7|3148
1587364500000|2020-04-20 06:35:00|13079.2|13067.2|13084.2|13072.2|13086.7|13074.7|13074.2|13062.2|2146
1587364800000|2020-04-20 06:40:00|13081.7|13069.7|13086.7|13074.7|13091.7|13079.7|13076.7|13064.7|2760
1587365100000|2020-04-20 06:45:00|13089.2|13077.2|13096.7|13084.7|13099.2|13087.2|13086.7|13074.7|2560
1587365400000|2020-04-20 06:50:00|13094.2|13082.2|13094.2|13082.2|13101.7|13089.7|13086.7|13074.7|2703
1587365700000|2020-04-20 06:55:00|13091.7|13079.7|13104.2|13092.2|13109.2|13097.2|13089.2|13077.2|3828
1587366000000|2020-04-20 07:00:00|13106.7|13089.7|13056.7|13042.2|13109.2|13094.7|13056.7|13042.2|3714
1587366300000|2020-04-20 07:05:00|13059.2|13044.7|13046.7|13032.2|13071.7|13054.7|13046.7|13032.2|1925
1587366600000|2020-04-20 07:10:00|13044.2|13029.7|13049.2|13034.7|13059.2|13044.7|13041.7|13027.2|1288
1587366900000|2020-04-20 07:15:00|13046.7|13032.2|13039.2|13024.7|13049.2|13034.7|13036.7|13022.2|1188
1587367200000|2020-04-20 07:20:00|13036.7|13022.2|13041.7|13027.2|13044.2|13029.7|13034.2|13019.7|723
1587367500000|2020-04-20 07:25:00|13044.2|13029.7|13046.7|13032.2|13054.2|13037.2|13041.7|13027.2|653
1587367800000|2020-04-20 07:30:00|13049.2|13034.7|13059.2|13044.7|13064.2|13049.7|13046.7|13034.7|371
1587368100000|2020-04-20 07:35:00|13056.7|13042.2|13054.2|13037.2|13059.2|13044.7|13049.2|13034.7|351
1587368400000|2020-04-20 07:40:00|13051.7|13039.7|13061.7|13047.2|13066.7|13052.2|13051.7|13039.7|383
1587368700000|2020-04-20 07:45:00|13064.2|13044.7|13059.2|13044.7|13064.2|13049.7|13054.2|13039.7|783
1587369000000|2020-04-20 07:50:00|13061.7|13047.2|13069.2|13052.2|13071.7|13057.2|13059.2|13044.7|880
1587369300000|2020-04-20 07:55:00|13066.7|13054.7|13079.2|13064.7|13079.2|13064.7|13066.7|13052.2|351
1587369600000|2020-04-20 08:00:00|13076.7|13062.2|13061.7|13047.2|13079.2|13062.2|13061.7|13047.2|693
1587369900000|2020-04-20 08:05:00|13059.2|13044.7|13064.2|13049.7|13069.2|13054.7|13059.2|13044.7|653
1587370200000|2020-04-20 08:10:00|13061.7|13047.2|13069.2|13052.2|13071.7|13057.2|13061.7|13047.2|266
1587370500000|2020-04-20 08:15:00|13066.7|13049.7|13061.7|13047.2|13071.7|13057.2|13061.7|13047.2|1139
1587370800000|2020-04-20 08:20:00|13064.2|13049.7|13046.7|13032.2|13064.2|13049.7|13046.7|13032.2|346
1587371100000|2020-04-20 08:25:00|13049.2|13034.7|13056.7|13042.2|13059.2|13044.7|13046.7|13032.2|802
1587371400000|2020-04-20 08:30:00|13055.5|13029.5|13047.7|13021.7|13060.3|13034.3|13040.9|13014.9|4
1587371700000|2020-04-20 08:35:00|13045.4|13019.4|13045.4|13019.4|13051.7|13025.7|13045|13019|716
1587372000000|2020-04-20 08:40:00|13045.2|13019.2|13051.7|13025.7|13053.4|13027.4|13045.2|13019.2|0
1587372300000|2020-04-20 08:45:00|13051.9|13025.9|13055.7|13029.7|13066.9|13040.9|13049.4|13023.4|0
1587372600000|2020-04-20 08:50:00|13055.5|13029.5|13052|13026|13063.3|13037.3|13051.5|13025.5|0
1587372900000|2020-04-20 08:55:00|13052.5|13026.5|13057.3|13031.3|13064.1|13038.1|13049.7|13023.7|0
1587373200000|2020-04-20 09:00:00|13061.7|13047.2|13066.7|13052.2|13069.2|13054.7|13061.7|13047.2|236
1587373500000|2020-04-20 09:05:00|13064.2|13049.7|13066.7|13052.2|13066.7|13052.2|13061.7|13047.2|47
1587373800000|2020-04-20 09:10:00|13069.2|13054.7|13071.7|13057.2|13071.7|13057.2|13069.2|13052.2|77
1587374100000|2020-04-20 09:15:00|13069.2|13054.7|13061.7|13047.2|13069.2|13057.2|13061.7|13047.2|134
1587374400000|2020-04-20 09:20:00|13059.2|13044.7|13056.7|13042.2|13061.7|13047.2|13049.2|13034.7|341
1587374700000|2020-04-20 09:25:00|13054.2|13039.7|13056.7|13042.2|13059.2|13044.7|13051.7|13034.7|97
1587375000000|2020-04-20 09:30:00|13059.2|13044.7|13056.7|13042.2|13064.2|13049.7|13056.7|13042.2|64
1587375300000|2020-04-20 09:35:00|13059.2|13044.7|13054.2|13039.7|13061.7|13047.2|13051.7|13037.2|61
1587375600000|2020-04-20 09:40:00|13051.7|13037.2|13061.7|13047.2|13061.7|13047.2|13051.7|13037.2|57
1587375900000|2020-04-20 09:45:00|13059.2|13044.7|13056.7|13042.2|13061.7|13047.2|13054.2|13039.7|55
1587376200000|2020-04-20 09:50:00|13059.2|13044.7|13054.2|13039.7|13059.2|13044.7|13051.7|13037.2|84
1587376500000|2020-04-20 09:55:00|13051.7|13037.2|13044.2|13027.2|13051.7|13037.2|13039.2|13024.7|141
1587376800000|2020-04-20 10:00:00|13041.7|13029.7|13036.7|13022.2|13044.2|13029.7|13036.7|13022.2|204
1587377100000|2020-04-20 10:05:00|13039.2|13024.7|13034.2|13017.2|13039.2|13024.7|13024.2|13009.7|490
1587377400000|2020-04-20 10:10:00|13036.7|13019.7|13031.7|13017.2|13041.7|13024.7|13029.2|13014.7|124
1587377700000|2020-04-20 10:15:00|13034.2|13019.7|13036.7|13022.2|13041.7|13027.2|13034.2|13017.2|116
1587378000000|2020-04-20 10:20:00|13039.2|13024.7|13014.2|12999.7|13041.7|13027.2|13009.2|12994.7|620
1587378300000|2020-04-20 10:25:00|13016.7|12997.2|13021.7|13007.2|13021.7|13007.2|13011.7|12997.2|135
1587378600000|2020-04-20 10:30:00|13019.2|13004.7|13021.7|13007.2|13024.2|13009.7|13019.2|13004.7|43
1587378900000|2020-04-20 10:35:00|13024.2|13009.7|13026.7|13012.2|13026.7|13012.2|13019.2|13004.7|117
1587379200000|2020-04-20 10:40:00|13024.2|13009.7|13019.2|13004.7|13026.7|13012.2|13014.2|12999.7|219
1587379500000|2020-04-20 10:45:00|13021.7|13007.2|13024.2|13007.2|13026.7|13012.2|13019.2|13004.7|66
1587379800000|2020-04-20 10:50:00|13021.7|13009.7|13026.7|13012.2|13026.7|13012.2|13021.7|13007.2|40
1587380100000|2020-04-20 10:55:00|13029.2|13009.7|13024.2|13009.7|13029.2|13012.2|13024.2|13009.7|49
1587380400000|2020-04-20 11:00:00|13021.7|13007.2|13029.2|13014.7|13031.7|13017.2|13021.7|13007.2|52
1587380700000|2020-04-20 11:05:00|13031.7|13017.2|13026.7|13009.7|13031.7|13017.2|13024.2|13009.7|79
1587381000000|2020-04-20 11:10:00|13024.2|13007.2|13019.2|13004.7|13029.2|13014.7|13019.2|13004.7|63
1587381300000|2020-04-20 11:15:00|13016.7|13002.2|13009.2|12994.7|13019.2|13004.7|13006.7|12992.2|262
1587381600000|2020-04-20 11:20:00|13006.7|12992.2|13001.7|12987.2|13009.2|12994.7|12999.2|12984.7|226
1587381900000|2020-04-20 11:25:00|13004.2|12989.7|12999.2|12984.7|13006.7|12992.2|12999.2|12984.7|215
1587382200000|2020-04-20 11:30:00|12996.7|12982.2|13006.7|12992.2|13011.7|12997.2|12996.7|12982.2|165
1587382500000|2020-04-20 11:35:00|13004.2|12989.7|13004.2|12989.7|13006.7|12992.2|13001.7|12984.7|65
1587382800000|2020-04-20 11:40:00|13001.7|12987.2|13004.2|12989.7|13004.2|12989.7|12996.7|12982.2|94
1587383100000|2020-04-20 11:45:00|13006.7|12992.2|12984.2|12969.7|13006.7|12992.2|12984.2|12969.7|365
1587383400000|2020-04-20 11:50:00|12986.7|12972.2|12989.2|12974.7|12989.2|12974.7|12979.2|12964.7|386
1587383700000|2020-04-20 11:55:00|12986.7|12972.2|12981.7|12967.2|12991.7|12977.2|12979.2|12964.7|168
1587384000000|2020-04-20 12:00:00|12984.2|12969.7|12986.7|12969.7|12989.2|12974.7|12981.7|12967.2|155
1587384300000|2020-04-20 12:05:00|12984.2|12972.2|12989.2|12972.2|12994.2|12979.7|12981.7|12967.2|269
1587384600000|2020-04-20 12:10:00|12986.7|12974.7|12994.2|12979.7|12999.2|12984.7|12984.2|12969.7|230
1587384900000|2020-04-20 12:15:00|12991.7|12977.2|12989.2|12974.7|12994.2|12979.7|12986.7|12972.2|147
1587385200000|2020-04-20 12:20:00|12986.7|12972.2|12986.7|12972.2|12989.2|12974.7|12981.7|12967.2|176
1587385500000|2020-04-20 12:25:00|12989.2|12974.7|12986.7|12972.2|12991.7|12977.2|12986.7|12972.2|122
1587385800000|2020-04-20 12:30:00|12989.2|12969.7|12986.7|12972.2|12989.2|12974.7|12984.2|12969.7|161
1587386100000|2020-04-20 12:35:00|12984.2|12969.7|12986.7|12972.2|12994.2|12979.7|12984.2|12969.7|163
1587386400000|2020-04-20 12:40:00|12989.2|12974.7|12991.7|12977.2|12994.2|12979.7|12986.7|12972.2|99
1587386700000|2020-04-20 12:45:00|12989.2|12974.7|12996.7|12982.2|12996.7|12982.2|12989.2|12974.7|117
1587387000000|2020-04-20 12:50:00|12994.2|12979.7|12989.2|12974.7|12996.7|12982.2|12989.2|12972.2|134
1587387300000|2020-04-20 12:55:00|12991.7|12977.2|12996.7|12982.2|12999.2|12984.7|12989.2|12974.7|95
1587387600000|2020-04-20 13:00:00|12999.2|12984.7|12994.2|12979.7|12999.2|12984.7|12994.2|12979.7|156
1587387900000|2020-04-20 13:05:00|12996.7|12977.2|12996.7|12979.7|12996.7|12982.2|12991.7|12977.2|75
1587388200000|2020-04-20 13:10:00|12994.2|12982.2|12986.7|12972.2|12999.2|12984.7|12986.7|12972.2|79
1587388500000|2020-04-20 13:15:00|12989.2|12969.7|12991.7|12977.2|12994.2|12977.2|12981.7|12967.2|165
1587388800000|2020-04-20 13:20:00|12994.2|12979.7|12996.7|12982.2|13001.7|12987.2|12991.7|12977.2|95
1587389100000|2020-04-20 13:25:00|12994.2|12979.7|12996.7|12979.7|12999.2|12984.7|12994.2|12979.7|199
1587389400000|2020-04-20 13:30:00|12994.2|12982.2|12994.2|12979.7|13001.7|12987.2|12984.2|12969.7|643
1587389700000|2020-04-20 13:35:00|12996.7|12982.2|12996.7|12982.2|13001.7|12987.2|12989.2|12974.7|380
1587390000000|2020-04-20 13:40:00|12999.2|12984.7|13004.2|12987.2|13006.7|12992.2|12994.2|12979.7|300
1587390300000|2020-04-20 13:45:00|13001.7|12989.7|13011.7|12997.2|13019.2|13004.7|13001.7|12987.2|285
1587390600000|2020-04-20 13:50:00|13014.2|12999.7|13016.7|12999.7|13024.2|13009.7|13011.7|12997.2|234
1587390900000|2020-04-20 13:55:00|13019.2|13002.2|13021.7|13007.2|13026.7|13012.2|13016.7|12999.7|340
1587391200000|2020-04-20 14:00:00|13019.2|13004.7|13019.2|13004.7|13021.7|13007.2|13011.7|12997.2|232
1587391500000|2020-04-20 14:05:00|13016.7|13002.2|13019.2|13004.7|13026.7|13012.2|13016.7|13002.2|279
1587391800000|2020-04-20 14:10:00|13021.7|13007.2|13019.2|13004.7|13026.7|13012.2|13016.7|13002.2|365
1587392100000|2020-04-20 14:15:00|13021.7|13002.2|13021.7|13007.2|13024.2|13009.7|13016.7|13002.2|126
1587392400000|2020-04-20 14:20:00|13024.2|13009.7|13026.7|13012.2|13029.2|13014.7|13016.7|13002.2|146
1587392700000|2020-04-20 14:25:00|13029.2|13009.7|13031.7|13014.7|13031.7|13017.2|13024.2|13009.7|274
1587393000000|2020-04-20 14:30:00|13029.2|13017.2|13029.2|13014.7|13036.7|13022.2|13029.2|13014.7|144
1587393300000|2020-04-20 14:35:00|13031.7|13012.2|13026.7|13012.2|13031.7|13017.2|13026.7|13009.7|78
1587393600000|2020-04-20 14:40:00|13029.2|13014.7|13030.7|13015.7|13033.2|13020.7|13025.7|13012.2|190
1587393900000|2020-04-20 14:45:00|13028.2|13018.2|13038.2|13023.2|13045.7|13033.2|13028.2|13015.7|249
1587394200000|2020-04-20 14:50:00|13040.7|13025.7|13045.7|13033.2|13048.2|13035.7|13038.2|13025.7|96
1587394500000|2020-04-20 14:55:00|13048.2|13035.7|13050.7|13035.7|13053.2|13040.7|13045.7|13033.2|196
1587394800000|2020-04-20 15:00:00|13048.2|13038.2|13055.7|13043.2|13058.2|13045.7|13048.2|13035.7|286
1587395100000|2020-04-20 15:05:00|13053.2|13040.7|13055.7|13043.2|13063.2|13050.7|13050.7|13038.2|226
1587395400000|2020-04-20 15:10:00|13058.2|13045.7|13055.7|13043.2|13060.7|13048.2|13050.7|13038.2|577
1587395700000|2020-04-20 15:15:00|13058.2|13045.7|13063.2|13048.2|13065.7|13053.2|13055.7|13043.2|455
1587396000000|2020-04-20 15:20:00|13060.7|13050.7|13063.2|13050.7|13068.2|13053.2|13060.7|13048.2|239
1587396300000|2020-04-20 15:25:00|13060.7|13048.2|13068.2|13055.7|13068.2|13055.7|13060.7|13048.2|240
1587396600000|2020-04-20 15:30:00|13065.7|13053.2|13068.2|13055.7|13068.2|13055.7|13060.7|13045.7|216
1587396900000|2020-04-20 15:35:00|13065.7|13053.2|13075.7|13063.2|13078.2|13065.7|13065.7|13053.2|459
1587397200000|2020-04-20 15:40:00|13078.2|13065.7|13070.7|13058.2|13078.2|13065.7|13070.7|13055.7|149
1587397500000|2020-04-20 15:45:00|13073.2|13060.7|13068.2|13055.7|13073.2|13060.7|13065.7|13053.2|110
1587397800000|2020-04-20 15:50:00|13065.7|13053.2|13063.2|13050.7|13070.7|13058.2|13063.2|13050.7|145
1587398100000|2020-04-20 15:55:00|13065.7|13053.2|13068.2|13055.7|13070.7|13058.2|13063.2|13050.7|77
1587398400000|2020-04-20 16:00:00|13065.7|13053.2|13058.2|13045.7|13068.2|13055.7|13058.2|13045.7|83
1587398700000|2020-04-20 16:05:00|13060.7|13048.2|13065.7|13053.2|13065.7|13053.2|13058.2|13045.7|67
1587399000000|2020-04-20 16:10:00|13063.2|13050.7|13058.2|13045.7|13063.2|13053.2|13055.7|13043.2|38
1587399300000|2020-04-20 16:15:00|13060.7|13043.2|13063.2|13050.7|13065.7|13053.2|13060.7|13043.2|56
1587399600000|2020-04-20 16:20:00|13065.7|13053.2|13058.2|13045.7|13065.7|13053.2|13055.7|13043.2|65
1587399900000|2020-04-20 16:25:00|13060.7|13048.2|13060.7|13048.2|13063.2|13050.7|13058.2|13045.7|57
1587400200000|2020-04-20 16:30:00|13063.2|13050.7|13065.7|13053.2|13065.7|13053.2|13060.7|13048.2|43
1587400500000|2020-04-20 16:35:00|13068.2|13055.7|13065.7|13053.2|13068.2|13055.7|13065.7|13050.7|33
1587400800000|2020-04-20 16:40:00|13063.2|13050.7|13068.2|13055.7|13068.2|13055.7|13063.2|13050.7|59
1587401100000|2020-04-20 16:45:00|13070.7|13053.2|13068.2|13055.7|13070.7|13058.2|13065.7|13053.2|11
1587401400000|2020-04-20 16:50:00|13070.7|13053.2|13065.7|13053.2|13070.7|13055.7|13065.7|13050.7|49
1587401700000|2020-04-20 16:55:00|13068.2|13055.7|13070.7|13058.2|13073.2|13060.7|13068.2|13053.2|381
1587402000000|2020-04-20 17:00:00|13073.2|13055.7|13060.7|13048.2|13073.2|13060.7|13060.7|13048.2|443
1587402300000|2020-04-20 17:05:00|13063.2|13045.7|13063.2|13050.7|13068.2|13055.7|13060.7|13045.7|140
1587402600000|2020-04-20 17:10:00|13060.7|13048.2|13055.7|13043.2|13060.7|13050.7|13055.7|13043.2|103
1587402900000|2020-04-20 17:15:00|13053.2|13040.7|13050.7|13038.2|13055.7|13043.2|13048.2|13035.7|119
1587403200000|2020-04-20 17:20:00|13048.2|13035.7|13048.2|13033.2|13050.7|13038.2|13045.7|13033.2|55
1587403500000|2020-04-20 17:25:00|13045.7|13035.7|13053.2|13040.7|13053.2|13040.7|13045.7|13035.7|31
1587403800000|2020-04-20 17:30:00|13050.7|13038.2|13048.2|13035.7|13053.2|13040.7|13045.7|13033.2|31
1587404100000|2020-04-20 17:35:00|13045.7|13033.2|13045.7|13030.7|13048.2|13035.7|13043.2|13030.7|130
1587404400000|2020-04-20 17:40:00|13043.2|13028.2|13035.7|13023.2|13045.7|13028.2|13033.2|13020.7|627
1587404700000|2020-04-20 17:45:00|13033.2|13020.7|13033.2|13020.7|13035.7|13023.2|13028.2|13015.7|230
1587405000000|2020-04-20 17:50:00|13035.7|13023.2|13043.2|13030.7|13045.7|13030.7|13035.7|13023.2|28
1587405300000|2020-04-20 17:55:00|13040.7|13028.2|13040.7|13028.2|13045.7|13033.2|13038.2|13025.7|55
1587405600000|2020-04-20 18:00:00|13043.2|13030.7|13040.7|13028.2|13045.7|13033.2|13038.2|13025.7|73
1587405900000|2020-04-20 18:05:00|13038.2|13025.7|13040.7|13028.2|13043.2|13030.7|13038.2|13025.7|113
1587406200000|2020-04-20 18:10:00|13043.2|13025.7|13028.2|13015.7|13043.2|13025.7|13025.7|13013.2|82
1587406500000|2020-04-20 18:15:00|13025.7|13013.2|13020.7|13008.2|13033.2|13020.7|13020.7|13008.2|208
1587406800000|2020-04-20 18:20:00|13023.2|13010.7|13018.2|13005.7|13023.2|13010.7|13018.2|13005.7|65
1587407100000|2020-04-20 18:25:00|13015.7|13003.2|13008.2|12995.7|13018.2|13005.7|13008.2|12995.7|277
1587407400000|2020-04-20 18:30:00|13010.7|12998.2|13010.7|12998.2|13018.2|13005.7|13010.7|12995.7|106
1587407700000|2020-04-20 18:35:00|13008.2|12995.7|13018.2|13005.7|13018.2|13005.7|13008.2|12995.7|141
1587408000000|2020-04-20 18:40:00|13015.7|13003.2|13004.5|12994.5|13018.2|13005.7|13004.5|12993.2|126
1587408300000|2020-04-20 18:45:00|13002|12992|13009.5|12999.5|13010.7|13000.7|12999.5|12989.5|158
1587408600000|2020-04-20 18:50:00|13008.2|12998.2|12999.5|12989.5|13009.5|12999.5|12997|12987|199
1587408900000|2020-04-20 18:55:00|12997|12987|12989.5|12979.5|12999.5|12989.5|12987|12977|275
1587409200000|2020-04-20 19:00:00|12990.7|12980.7|12998.2|12988.2|13007|12997|12990.7|12980.7|186
1587409500000|2020-04-20 19:05:00|12997|12987|12997|12987|12999.5|12989.5|12988.2|12978.2|129
1587409800000|2020-04-20 19:10:00|12998.2|12988.2|12998.2|12988.2|13002|12992|12994.5|12984.5|45
1587410100000|2020-04-20 19:15:00|12997|12987|12997|12987|13003.2|12993.2|12994.5|12984.5|98
1587410400000|2020-04-20 19:20:00|12998.2|12988.2|13007|12997|13007|12997|12997|12987|108
1587410700000|2020-04-20 19:25:00|13005.7|12995.7|13012|13002|13012|13002|13002|12992|78
1587411000000|2020-04-20 19:30:00|13009.5|12999.5|13018.2|13008.2|13019.5|13009.5|13007|12997|121
1587411300000|2020-04-20 19:35:00|13017|13007|13009.5|12999.5|13018.2|13008.2|13009.5|12999.5|114
1587411600000|2020-04-20 19:40:00|13010.7|13000.7|13014.5|13004.5|13017|13007|13009.5|12999.5|123
1587411900000|2020-04-20 19:45:00|13013.2|13003.2|13019.5|13009.5|13019.5|13009.5|13010.7|13000.7|77
1587412200000|2020-04-20 19:50:00|13013.2|13003.2|13013.2|13003.2|13014.5|13004.5|12999.5|12989.5|582
1587412500000|2020-04-20 19:55:00|13012|13002|13008.2|12998.2|13017|13007|13008.2|12998.2|274
1587412800000|2020-04-20 20:00:00|13009.5|12999.5|13014.5|13004.5|13017|13007|13009.5|12999.5|54
1587413100000|2020-04-20 20:05:00|13012|13002|13005.7|12995.7|13012|13002|13002|12992|149
1587413400000|2020-04-20 20:10:00|13007|12997|13007|12997|13012|13002|13005.7|12995.7|28
1587413700000|2020-04-20 20:15:00|13015.2|12991.2|13015.2|12991.2|13016.4|12992.4|13013.5|12989.5|89
1587414000000|2020-04-20 20:20:00|13014.9|12990.9|13014.9|12990.9|13016.9|12992.9|13014.6|12990.6|44
1587414300000|2020-04-20 20:25:00|13015|12991|13016.6|12992.6|13016.7|12992.7|13015|12991|18
1587414600000|2020-04-20 20:30:00|13018.7|12994.7|13026.6|13002.6|13029.2|13005.2|13011.8|12987.8|60
1587414900000|2020-04-20 20:35:00|13027.4|13003.4|13021.3|12997.3|13030.9|13006.9|13020.5|12996.5|53
1587415200000|2020-04-20 20:40:00|13022.2|12998.2|13033.5|13009.5|13035.3|13011.3|13022.2|12998.2|16
1587415500000|2020-04-20 20:45:00|13034.4|13010.4|13029.2|13005.2|13038.7|13014.7|13025.7|13001.7|79
1587415800000|2020-04-20 20:50:00|13028.3|13004.3|13035.3|13011.3|13035.3|13011.3|13027.4|13003.4|5
1587416100000|2020-04-20 20:55:00|13036.1|13012.1|13027.3|13003.3|13037.9|13013.9|13027.3|13003.3|28
1587416400000|2020-04-20 21:00:00|13029.4|13005.4|13032.1|13008.1|13032.1|13008.1|13027.4|13003.4|7
1587416700000|2020-04-20 21:05:00|13031.5|13007.5|13028.2|13004.2|13031.5|13007.5|13027.4|13003.4|3
1587417000000|2020-04-20 21:10:00|13029.5|13005.5|13029.1|13005.1|13030.3|13006.3|13028.7|13004.7|1
1587417300000|2020-04-20 21:15:00|13029.3|13005.3|13029.3|13005.3|13030.3|13006.3|13028.9|13004.9|0
1587417600000|2020-04-20 21:20:00|13029.2|13005.2|13032.2|13008.2|13032.2|13008.2|13029.2|13005.2|0
1587417900000|2020-04-20 21:25:00|13031.1|13007.1|13031.6|13007.6|13031.9|13007.9|13029.7|13005.7|0
1587418200000|2020-04-20 21:30:00|13031.8|13007.8|13031.4|13007.4|13031.8|13007.8|13031.1|13007.1|0
1587418500000|2020-04-20 21:35:00|13031.3|13007.3|13035.1|13011.1|13035.1|13011.1|13030.3|13006.3|0
1587418800000|2020-04-20 21:40:00|13034.9|13010.9|13034.7|13010.7|13035.6|13011.6|13034.2|13010.2|0
1587419100000|2020-04-20 21:45:00|13034.8|13010.8|13033.7|13009.7|13035.2|13011.2|13033.3|13009.3|0
1587419400000|2020-04-20 21:50:00|13033.3|13009.3|13033.9|13009.9|13034.8|13010.8|13033.3|13009.3|0
1587419700000|2020-04-20 21:55:00|13033.7|13009.7|13030.2|13006.2|13033.9|13009.9|13028.6|13004.6|0
1587420000000|2020-04-20 22:00:00|13021.4|12997.4|13037.4|13013.4|13049.2|13025.2|13018.8|12994.8|0
1587420300000|2020-04-20 22:05:00|13040|13016|13032.2|13008.2|13040.9|13016.9|13027.4|13003.4|0
1587420600000|2020-04-20 22:10:00|13032.6|13008.6|13029.2|13005.2|13036.1|13012.1|13028.3|13004.3|0
1587420900000|2020-04-20 22:15:00|13029.6|13005.6|13024.3|13000.3|13033|13009|13024.3|13000.3|0
1587421200000|2020-04-20 22:20:00|13024.7|13000.7|13033.4|13009.4|13036.4|13012.4|13024.3|13000.3|0
1587421500000|2020-04-20 22:25:00|13033.8|13009.8|13032|13008|13034.2|13010.2|13026.3|13002.3|0
1587421800000|2020-04-20 22:30:00|13032.8|13008.8|13051.4|13027.4|13077.2|13053.2|13031.6|13007.6|0
1587422100000|2020-04-20 22:35:00|13051.8|13027.8|13064|13040|13064.9|13040.9|13050.6|13026.6|0
1587422400000|2020-04-20 22:40:00|13063.6|13039.6|13054.9|13030.9|13063.6|13039.6|13052.3|13028.3|0
1587422700000|2020-04-20 22:45:00|13053.6|13029.6|13053.2|13029.2|13060.1|13036.1|13052.3|13028.3|0
1587423000000|2020-04-20 22:50:00|13054.5|13030.5|13066.4|13042.4|13071.6|13047.6|13054|13030|0
1587423300000|2020-04-20 22:55:00|13065.6|13041.6|13069.9|13045.9|13071.6|13047.6|13062.1|13038.1|0
1587423600000|2020-04-20 23:00:00|13069.4|13045.4|13074.3|13050.3|13084.2|13060.2|13069|13045|0
1587423900000|2020-04-20 23:05:00|13072.1|13048.1|13060.3|13036.3|13073.4|13049.4|13057.7|13033.7|0
1587424200000|2020-04-20 23:10:00|13059.5|13035.5|13063.8|13039.8|13064.7|13040.7|13057.7|13033.7|0
1587424500000|2020-04-20 23:15:00|13062.9|13038.9|13058.6|13034.6|13063.8|13039.8|13055.9|13031.9|0
1587424800000|2020-04-20 23:20:00|13058.1|13034.1|13066.8|13042.8|13069|13045|13057.7|13033.7|0
1587425100000|2020-04-20 23:25:00|13066.4|13042.4|13054.3|13030.3|13068.2|13044.2|13053.8|13029.8|0
1587425400000|2020-04-20 23:30:00|13052.5|13028.5|13054.3|13030.3|13056|13032|13046.8|13022.8|0
1587425700000|2020-04-20 23:35:00|13051.6|13027.6|13060.3|13036.3|13064.2|13040.2|13046.1|13022.1|0
1587426000000|2020-04-20 23:40:00|13062|13038|13061.6|13037.6|13066.8|13042.8|13056.8|13032.8|0
1587426300000|2020-04-20 23:45:00|13060.8|13036.8|13038.2|13014.2|13061.6|13037.6|13036.8|13012.8|0
1587426600000|2020-04-20 23:50:00|13037.3|13013.3|13039.9|13015.9|13040.3|13016.3|13029.5|13005.5|0
1587426900000|2020-04-20 23:55:00|13040.3|13016.3|13049|13025|13050.3|13026.3|13039.9|13015.9|0
1587427200000|2020-04-21 00:00:00|13049.5|13025.5|13066.5|13042.5|13066.5|13042.5|13048.6|13024.6|0
1587427500000|2020-04-21 00:05:00|13065.6|13041.6|13065.5|13041.5|13069.8|13045.8|13056.9|13032.9|0
1587427800000|2020-04-21 00:10:00|13064.6|13040.6|13041.5|13017.5|13066.3|13042.3|13039.4|13015.4|0
1587428100000|2020-04-21 00:15:00|13041.1|13017.1|13033.8|13009.8|13041.1|13017.1|13023|12999|0
1587428400000|2020-04-21 00:20:00|13034.9|13010.9|13041.2|13017.2|13042.1|13018.1|13022.1|12998.1|0
1587428700000|2020-04-21 00:25:00|13041.4|13017.4|13050.9|13026.9|13053.1|13029.1|13035.6|13011.6|0
1587429000000|2020-04-21 00:30:00|13052|13028|13050.1|13026.1|13058.4|13034.4|13046.3|13022.3|0
1587429300000|2020-04-21 00:35:00|13049.9|13025.9|13064.2|13040.2|13068.2|13044.2|13046.8|13022.8|0
1587429600000|2020-04-21 00:40:00|13064.4|13040.4|13071|13047|13071.8|13047.8|13058.8|13034.8|0
1587429900000|2020-04-21 00:45:00|13071.2|13047.2|13069.1|13045.1|13088.9|13064.9|13067.6|13043.6|0
1587430200000|2020-04-21 00:50:00|13069.3|13045.3|13059.5|13035.5|13070|13046|13055|13031|0
1587430500000|2020-04-21 00:55:00|13059.2|13035.2|13055.7|13031.7|13064.4|13040.4|13049.7|13025.7|0
1587430800000|2020-04-21 01:00:00|13035.7|13025.7|13040.7|13030.7|13043.2|13033.2|13025.7|13015.7|886
1587431100000|2020-04-21 01:05:00|13038.2|13028.2|13050.7|13040.7|13050.7|13040.7|13033.2|13023.2|927
1587431400000|2020-04-21 01:10:00|13048.2|13038.2|13040.7|13030.7|13050.7|13040.7|13038.2|13028.2|723
1587431700000|2020-04-21 01:15:00|13038.2|13028.2|13043.2|13033.2|13043.2|13033.2|13020.7|13010.7|1815
1587432000000|2020-04-21 01:20:00|13040.7|13030.7|13048.2|13038.2|13058.2|13048.2|13040.7|13030.7|1418
1587432300000|2020-04-21 01:25:00|13050.7|13040.7|13073.2|13063.2|13073.2|13063.2|13038.2|13028.2|2274
1587432600000|2020-04-21 01:30:00|13075.7|13065.7|13053.2|13043.2|13080.7|13070.7|13038.2|13028.2|9657
1587432900000|2020-04-21 01:35:00|13050.7|13040.7|13038.2|13028.2|13060.7|13050.7|13038.2|13028.2|5144
1587433200000|2020-04-21 01:40:00|13035.7|13025.7|13018.2|13008.2|13040.7|13030.7|13018.2|13008.2|4715
1587433500000|2020-04-21 01:45:00|13015.7|13005.7|12983.2|12973.2|13015.7|13005.7|12970.7|12960.7|9652
1587433800000|2020-04-21 01:50:00|12980.7|12970.7|12973.2|12963.2|12980.7|12970.7|12963.2|12953.2|6150
1587434100000|2020-04-21 01:55:00|12970.7|12960.7|12943.2|12933.2|12973.2|12963.2|12943.2|12933.2|6816
1587434400000|2020-04-21 02:00:00|12940.7|12930.7|12963.2|12953.2|12965.7|12955.7|12938.2|12928.2|4843
1587434700000|2020-04-21 02:05:00|12960.7|12950.7|12935.7|12925.7|12960.7|12950.7|12930.7|12920.7|4325
1587435000000|2020-04-21 02:10:00|12933.2|12923.2|12948.2|12938.2|12953.2|12943.2|12930.7|12920.7|1779
1587435300000|2020-04-21 02:15:00|12950.7|12940.7|12945.7|12935.7|12950.7|12940.7|12928.2|12918.2|2759
1587435600000|2020-04-21 02:20:00|12943.2|12933.2|12933.2|12923.2|12943.2|12933.2|12933.2|12923.2|2346
1587435900000|2020-04-21 02:25:00|12930.7|12920.7|12908.2|12898.2|12943.2|12933.2|12905.7|12895.7|4175
1587436200000|2020-04-21 02:30:00|12910.7|12900.7|12905.7|12895.7|12910.7|12900.7|12898.2|12888.2|3567
1587436500000|2020-04-21 02:35:00|12903.2|12893.2|12888.2|12878.2|12905.7|12895.7|12883.2|12873.2|4503
1587436800000|2020-04-21 02:40:00|12885.7|12875.7|12888.2|12878.2|12890.7|12880.7|12870.7|12860.7|4022
1587437100000|2020-04-21 02:45:00|12885.7|12875.7|12918.2|12908.2|12920.7|12910.7|12880.7|12870.7|3880
1587437400000|2020-04-21 02:50:00|12920.7|12910.7|12910.7|12900.7|12925.7|12915.7|12898.2|12888.2|4440
1587437700000|2020-04-21 02:55:00|12908.2|12898.2|12882|12872|12910.7|12900.7|12882|12872|1235
1587438000000|2020-04-21 03:00:00|12879.5|12869.5|12883.4|12873.4|12890.9|12880.9|12865.9|12855.9|2605
1587438300000|2020-04-21 03:05:00|12885.9|12875.9|12900.9|12890.9|12900.9|12890.9|12875.9|12865.9|1665
1587438600000|2020-04-21 03:10:00|12898.4|12888.4|12875.9|12865.9|12900.9|12890.9|12873.4|12863.4|2172
1587438900000|2020-04-21 03:15:00|12873.4|12863.4|12878.4|12868.4|12883.4|12873.4|12870.9|12860.9|2069
1587439200000|2020-04-21 03:20:00|12875.9|12865.9|12858.4|12848.4|12878.4|12868.4|12855.9|12845.9|2711
1587439500000|2020-04-21 03:25:00|12855.9|12845.9|12848.4|12838.4|12858.4|12848.4|12840.9|12830.9|2251
1587439800000|2020-04-21 03:30:00|12850.9|12840.9|12850.9|12840.9|12855.9|12845.9|12845.9|12835.9|823
1587440100000|2020-04-21 03:35:00|12853.4|12843.4|12845.9|12835.9|12853.4|12843.4|12843.4|12833.4|490
1587440400000|2020-04-21 03:40:00|12848.4|12838.4|12828.4|12818.4|12848.4|12838.4|12828.4|12818.4|754
1587440700000|2020-04-21 03:45:00|12825.9|12815.9|12830.9|12820.9|12835.9|12825.9|12825.9|12815.9|406
1587441000000|2020-04-21 03:50:00|12833.4|12823.4|12830.9|12820.9|12838.4|12828.4|12828.4|12818.4|436
1587441300000|2020-04-21 03:55:00|12828.4|12818.4|12835.9|12825.9|12838.4|12828.4|12828.4|12818.4|302
1587441600000|2020-04-21 04:00:00|12833.4|12823.4|12840.9|12830.9|12848.4|12838.4|12828.4|12818.4|435
1587441900000|2020-04-21 04:05:00|12838.4|12828.4|12830.9|12820.9|12840.9|12830.9|12830.9|12820.9|124
1587442200000|2020-04-21 04:10:00|12833.4|12823.4|12833.4|12823.4|12838.4|12828.4|12833.4|12823.4|148
1587442500000|2020-04-21 04:15:00|12830.9|12820.9|12833.4|12823.4|12835.9|12825.9|12828.4|12818.4|207
1587442800000|2020-04-21 04:20:00|12835.9|12825.9|12838.4|12828.4|12838.4|12828.4|12830.9|12820.9|209
1587443100000|2020-04-21 04:25:00|12835.9|12825.9|12835.9|12825.9|12838.4|12828.4|12830.9|12820.9|132
1587443400000|2020-04-21 04:30:00|12838.4|12828.4|12838.4|12828.4|12840.9|12830.9|12833.4|12823.4|279
1587443700000|2020-04-21 04:35:00|12835.9|12825.9|12835.9|12825.9|12838.4|12828.4|12833.4|12823.4|294
1587444000000|2020-04-21 04:40:00|12833.4|12823.4|12830.9|12820.9|12835.9|12825.9|12828.4|12818.4|101
1587444300000|2020-04-21 04:45:00|12833.4|12823.4|12833.4|12823.4|12835.9|12825.9|12828.4|12818.4|118
1587444600000|2020-04-21 04:50:00|12835.9|12825.9|12838.4|12828.4|12840.9|12830.9|12833.4|12823.4|202
1587444900000|2020-04-21 04:55:00|12840.9|12830.9|12835.9|12825.9|12840.9|12830.9|12835.9|12825.9|202
1587445200000|2020-04-21 05:00:00|12838.4|12828.4|12820.9|12810.9|12850.9|12840.9|12815.9|12805.9|2754
1587445500000|2020-04-21 05:05:00|12818.4|12808.4|12830.9|12820.9|12833.4|12823.4|12810.9|12800.9|2710
1587445800000|2020-04-21 05:10:00|12828.4|12818.4|12828.4|12818.4|12840.9|12830.9|12825.9|12815.9|2548
1587446100000|2020-04-21 05:15:00|12830.9|12820.9|12848.4|12838.4|12848.4|12838.4|12823.4|12813.4|1929
1587446400000|2020-04-21 05:20:00|12850.9|12840.9|12843.4|12833.4|12860.9|12850.9|12838.4|12828.4|2129
1587446700000|2020-04-21 05:25:00|12845.9|12835.9|12833.4|12823.4|12848.4|12838.4|12830.9|12820.9|1694
1587447000000|2020-04-21 05:30:00|12830.9|12820.9|12853.4|12843.4|12855.9|12845.9|12828.4|12818.4|2929
1587447300000|2020-04-21 05:35:00|12850.9|12840.9|12840.9|12830.9|12853.4|12843.4|12833.4|12823.4|1413
1587447600000|2020-04-21 05:40:00|12838.4|12828.4|12835.9|12825.9|12843.4|12833.4|12828.4|12818.4|1550
1587447900000|2020-04-21 05:45:00|12838.4|12828.4|12828.4|12818.4|12838.4|12828.4|12825.9|12815.9|1666
1587448200000|2020-04-21 05:50:00|12830.9|12820.9|12833.4|12823.4|12843.4|12833.4|12830.9|12820.9|1162
1587448500000|2020-04-21 05:55:00|12835.9|12825.9|12830.9|12820.9|12843.4|12833.4|12830.9|12820.9|744
1587448800000|2020-04-21 06:00:00|12828.4|12818.4|12855.9|12845.9|12870.9|12860.9|12828.4|12818.4|3199
1587449100000|2020-04-21 06:05:00|12858.4|12848.4|12858.4|12848.4|12870.9|12860.9|12853.4|12843.4|1323
1587449400000|2020-04-21 06:10:00|12860.9|12850.9|12865.9|12855.9|12875.9|12865.9|12860.9|12850.9|2054
1587449700000|2020-04-21 06:15:00|12863.4|12853.4|12880.9|12870.9|12883.4|12873.4|12863.4|12853.4|2219
1587450000000|2020-04-21 06:20:00|12883.4|12873.4|12883.4|12873.4|12900.9|12890.9|12880.9|12870.9|4292
1587450300000|2020-04-21 06:25:00|12885.9|12875.9|12880.9|12870.9|12888.4|12878.4|12873.4|12863.4|1750
1587450600000|2020-04-21 06:30:00|12883.4|12873.4|12885.9|12875.9|12898.4|12888.4|12880.9|12870.9|2017
1587450900000|2020-04-21 06:35:00|12888.4|12878.4|12890.9|12880.9|12900.9|12890.9|12885.9|12875.9|1599
1587451200000|2020-04-21 06:40:00|12893.4|12883.4|12888.4|12878.4|12893.4|12883.4|12878.4|12868.4|1749
1587451500000|2020-04-21 06:45:00|12885.9|12875.9|12890.9|12880.9|12900.9|12890.9|12885.9|12875.9|2534
1587451800000|2020-04-21 06:50:00|12893.4|12883.4|12888.4|12878.4|12893.4|12883.4|12885.9|12875.9|2202
1587452100000|2020-04-21 06:55:00|12885.9|12875.9|12883.4|12873.4|12890.9|12880.9|12878.4|12868.4|2783
1587452400000|2020-04-21 07:00:00|12885.9|12870.9|12908.4|12895.9|12910.9|12898.4|12880.9|12868.4|3053
1587452700000|2020-04-21 07:05:00|12910.9|12898.4|12905.9|12893.4|12920.9|12908.4|12903.4|12890.9|2454
1587453000000|2020-04-21 07:10:00|12903.4|12890.9|12900.9|12885.9|12905.9|12893.4|12895.9|12883.4|949
1587453300000|2020-04-21 07:15:00|12898.4|12888.4|12890.9|12878.4|12905.9|12893.4|12890.9|12875.9|1033
1587453600000|2020-04-21 07:20:00|12893.4|12880.9|12883.4|12870.9|12893.4|12880.9|12880.9|12868.4|1030
1587453900000|2020-04-21 07:25:00|12880.9|12868.4|12888.4|12875.9|12893.4|12880.9|12880.9|12868.4|1258
1587454200000|2020-04-21 07:30:00|12885.9|12873.4|12885.9|12873.4|12890.9|12878.4|12883.4|12870.9|675
1587454500000|2020-04-21 07:35:00|12888.4|12875.9|12880.9|12868.4|12890.9|12878.4|12878.4|12865.9|742
1587454800000|2020-04-21 07:40:00|12883.4|12870.9|12873.4|12860.9|12885.9|12873.4|12868.4|12855.9|1247
1587455100000|2020-04-21 07:45:00|12875.9|12863.4|12875.9|12860.9|12878.4|12863.4|12868.4|12853.4|1033
1587455400000|2020-04-21 07:50:00|12873.4|12863.4|12878.4|12865.9|12883.4|12870.9|12873.4|12863.4|1329
1587455700000|2020-04-21 07:55:00|12880.9|12868.4|12875.9|12863.4|12888.4|12873.4|12873.4|12860.9|1724
1587456000000|2020-04-21 08:00:00|12878.4|12865.9|12875.9|12863.4|12880.9|12868.4|12868.4|12855.9|1093
1587456300000|2020-04-21 08:05:00|12873.4|12860.9|12885.9|12873.4|12885.9|12873.4|12870.9|12858.4|877
1587456600000|2020-04-21 08:10:00|12883.4|12870.9|12868.4|12853.4|12885.9|12873.4|12865.9|12853.4|1340
1587456900000|2020-04-21 08:15:00|12865.9|12855.9|12875.9|12863.4|12875.9|12863.4|12865.9|12853.4|671
1587457200000|2020-04-21 08:20:00|12878.4|12865.9|12873.4|12860.9|12883.4|12870.9|12873.4|12860.9|663
1587457500000|2020-04-21 08:25:00|12875.9|12863.4|12883.4|12870.9|12883.4|12870.9|12863.4|12850.9|2681
1587457800000|2020-04-21 08:30:00|12900.7|12876.7|12882.8|12858.8|12903|12879|12879.2|12855.2|0
1587458100000|2020-04-21 08:35:00|12883.2|12859.2|12895.1|12871.1|12897.4|12873.4|12883.2|12859.2|1208
1587458400000|2020-04-21 08:40:00|12897.4|12873.4|12885.3|12861.3|12899|12875|12880|12856|0
1587458700000|2020-04-21 08:45:00|12884.4|12860.4|12908.2|12884.2|12913.1|12889.1|12881.7|12857.7|0
1587459000000|2020-04-21 08:50:00|12907.7|12883.7|12916.3|12892.3|12925.9|12901.9|12907.7|12883.7|0
1587459300000|2020-04-21 08:55:00|12914|12890|12900.3|12876.3|12920.3|12896.3|12900.1|12876.1|0
1587459600000|2020-04-21 09:00:00|12902.6|12878.6|12890.9|12878.4|12902.6|12888.4|12885.9|12870.9|604
1587459900000|2020-04-21 09:05:00|12888.4|12875.9|12895.9|12880.9|12895.9|12883.4|12888.4|12875.9|111
1587460200000|2020-04-21 09:10:00|12893.4|12883.4|12873.4|12860.9|12895.9|12883.4|12873.4|12860.9|414
1587460500000|2020-04-21 09:15:00|12868.4|12858.4|12873.4|12860.9|12880.9|12868.4|12860.9|12848.4|471
1587460800000|2020-04-21 09:20:00|12870.9|12858.4|12865.9|12850.9|12878.4|12865.9|12863.4|12850.9|206
1587461100000|2020-04-21 09:25:00|12863.4|12848.4|12858.4|12845.9|12863.4|12848.4|12853.4|12838.4|264
1587461400000|2020-04-21 09:30:00|12855.9|12843.4|12853.4|12840.9|12865.9|12853.4|12850.9|12838.4|356
1587461700000|2020-04-21 09:35:00|12855.9|12843.4|12855.9|12840.9|12858.4|12845.9|12848.4|12835.9|351
1587462000000|2020-04-21 09:40:00|12853.4|12843.4|12848.4|12835.9|12858.4|12845.9|12848.4|12835.9|134
1587462300000|2020-04-21 09:45:00|12850.9|12838.4|12843.4|12830.9|12850.9|12838.4|12830.9|12818.4|421
1587462600000|2020-04-21 09:50:00|12845.9|12828.4|12845.9|12830.9|12853.4|12840.9|12838.4|12825.9|224
1587462900000|2020-04-21 09:55:00|12848.4|12833.4|12845.9|12830.9|12848.4|12835.9|12828.4|12815.9|373
1587463200000|2020-04-21 10:00:00|12843.4|12833.4|12843.4|12830.9|12853.4|12840.9|12843.4|12830.9|85
1587463500000|2020-04-21 10:05:00|12845.9|12833.4|12845.9|12830.9|12850.9|12838.4|12838.4|12825.9|101
1587463800000|2020-04-21 10:10:00|12848.4|12833.4|12840.9|12825.9|12848.4|12835.9|12830.9|12818.4|514
1587464100000|2020-04-21 10:15:00|12838.4|12828.4|12828.4|12815.9|12843.4|12830.9|12828.4|12815.9|120
1587464400000|2020-04-21 10:20:00|12825.9|12813.4|12833.4|12820.9|12835.9|12823.4|12825.9|12813.4|166
1587464700000|2020-04-21 10:25:00|12830.9|12818.4|12830.9|12818.4|12835.9|12823.4|12830.9|12818.4|82
1587465000000|2020-04-21 10:30:00|12828.4|12815.9|12840.9|12828.4|12845.9|12833.4|12828.4|12815.9|231
1587465300000|2020-04-21 10:35:00|12843.4|12830.9|12845.9|12830.9|12845.9|12833.4|12838.4|12825.9|195
1587465600000|2020-04-21 10:40:00|12843.4|12833.4|12845.9|12833.4|12845.9|12833.4|12843.4|12830.9|8
1587465900000|2020-04-21 10:45:00|12848.4|12830.9|12835.9|12823.4|12850.9|12838.4|12835.9|12823.4|153
1587466200000|2020-04-21 10:50:00|12838.4|12825.9|12835.9|12823.4|12843.4|12830.9|12835.9|12823.4|81
1587466500000|2020-04-21 10:55:00|12833.4|12820.9|12830.9|12815.9|12835.9|12823.4|12828.4|12815.9|141
1587466800000|2020-04-21 11:00:00|12833.4|12818.4|12835.9|12823.4|12835.9|12823.4|12833.4|12818.4|118
1587467100000|2020-04-21 11:05:00|12833.4|12820.9|12825.9|12813.4|12833.4|12820.9|12825.9|12813.4|212
1587467400000|2020-04-21 11:10:00|12823.4|12810.9|12830.9|12818.4|12830.9|12818.4|12820.9|12808.4|227
1587467700000|2020-04-21 11:15:00|12828.4|12815.9|12823.4|12810.9|12830.9|12818.4|12823.4|12810.9|82
1587468000000|2020-04-21 11:20:00|12825.9|12813.4|12828.4|12813.4|12828.4|12815.9|12823.4|12810.9|22
1587468300000|2020-04-21 11:25:00|12830.9|12815.9|12820.9|12808.4|12833.4|12820.9|12820.9|12808.4|88
1587468600000|2020-04-21 11:30:00|12823.4|12810.9|12818.4|12805.9|12825.9|12813.4|12818.4|12805.9|82
1587468900000|2020-04-21 11:35:00|12815.9|12803.4|12813.4|12800.9|12818.4|12805.9|12813.4|12800.9|129
1587469200000|2020-04-21 11:40:00|12815.9|12803.4|12815.9|12803.4|12818.4|12805.9|12813.4|12800.9|142
1587469500000|2020-04-21 11:45:00|12818.4|12805.9|12815.9|12803.4|12823.4|12810.9|12815.9|12803.4|94
1587469800000|2020-04-21 11:50:00|12813.4|12800.9|12815.9|12803.4|12818.4|12805.9|12808.4|12793.4|189
1587470100000|2020-04-21 11:55:00|12818.4|12805.9|12813.4|12800.9|12820.9|12808.4|12813.4|12800.9|106
1587470400000|2020-04-21 12:00:00|12810.9|12798.4|12813.4|12800.9|12815.9|12803.4|12810.9|12798.4|88
1587470700000|2020-04-21 12:05:00|12815.9|12803.4|12808.4|12793.4|12815.9|12803.4|12805.9|12790.9|146
1587471000000|2020-04-21 12:10:00|12805.9|12795.9|12810.9|12798.4|12813.4|12800.9|12805.9|12790.9|178
1587471300000|2020-04-21 12:15:00|12808.4|12795.9|12803.4|12790.9|12808.4|12798.4|12803.4|12788.4|218
1587471600000|2020-04-21 12:20:00|12805.9|12793.4|12800.9|12788.4|12808.4|12793.4|12795.9|12783.4|292
1587471900000|2020-04-21 12:25:00|12798.4|12785.9|12808.4|12795.9|12810.9|12798.4|12798.4|12785.9|276
1587472200000|2020-04-21 12:30:00|12805.9|12793.4|12815.9|12800.9|12818.4|12803.4|12805.9|12793.4|109
1587472500000|2020-04-21 12:35:00|12813.4|12803.4|12813.4|12800.9|12818.4|12805.9|12810.9|12798.4|105
1587472800000|2020-04-21 12:40:00|12815.9|12803.4|12805.9|12793.4|12818.4|12805.9|12805.9|12790.9|274
1587473100000|2020-04-21 12:45:00|12808.4|12790.9|12798.4|12785.9|12808.4|12793.4|12798.4|12785.9|260
1587473400000|2020-04-21 12:50:00|12800.9|12788.4|12795.9|12783.4|12803.4|12790.9|12793.4|12780.9|479
1587473700000|2020-04-21 12:55:00|12793.4|12780.9|12780.9|12768.4|12793.4|12780.9|12780.9|12768.4|308
1587474000000|2020-04-21 13:00:00|12783.4|12770.9|12780.9|12768.4|12783.4|12770.9|12778.4|12765.9|79
1587474300000|2020-04-21 13:05:00|12778.4|12765.9|12783.4|12770.9|12790.9|12778.4|12778.4|12765.9|76
1587474600000|2020-04-21 13:10:00|12785.9|12773.4|12795.9|12783.4|12798.4|12783.4|12783.4|12770.9|81
1587474900000|2020-04-21 13:15:00|12793.4|12780.9|12793.4|12780.9|12795.9|12783.4|12788.4|12775.9|72
1587475200000|2020-04-21 13:20:00|12790.9|12778.4|12798.4|12785.9|12800.9|12788.4|12790.9|12778.4|50
1587475500000|2020-04-21 13:25:00|12800.9|12788.4|12808.4|12795.9|12808.4|12795.9|12798.4|12785.9|82
1587475800000|2020-04-21 13:30:00|12810.9|12798.4|12795.9|12783.4|12813.4|12800.9|12793.4|12780.9|1048
1587476100000|2020-04-21 13:35:00|12793.4|12780.9|12790.9|12778.4|12800.9|12788.4|12785.9|12773.4|402
1587476400000|2020-04-21 13:40:00|12788.4|12775.9|12798.4|12785.9|12808.4|12795.9|12788.4|12775.9|372
1587476700000|2020-04-21 13:45:00|12795.9|12783.4|12820.9|12808.4|12828.4|12815.9|12790.9|12778.4|779
1587477000000|2020-04-21 13:50:00|12823.4|12810.9|12823.4|12810.9|12835.9|12823.4|12813.4|12800.9|333
1587477300000|2020-04-21 13:55:00|12825.9|12813.4|12838.4|12825.9|12853.4|12840.9|12818.4|12805.9|622
1587477600000|2020-04-21 14:00:00|12840.9|12828.4|12835.9|12820.9|12843.4|12830.9|12823.4|12810.9|390
1587477900000|2020-04-21 14:05:00|12838.4|12823.4|12818.4|12803.4|12838.4|12825.9|12815.9|12803.4|507
1587478200000|2020-04-21 14:10:00|12815.9|12805.9|12810.9|12795.9|12823.4|12810.9|12803.4|12790.9|614
1587478500000|2020-04-21 14:15:00|12808.4|12793.4|12803.4|12790.9|12815.9|12800.9|12798.4|12785.9|285
1587478800000|2020-04-21 14:20:00|12805.9|12793.4|12825.9|12813.4|12828.4|12815.9|12800.9|12788.4|340
1587479100000|2020-04-21 14:25:00|12823.4|12810.9|12830.9|12818.4|12833.4|12820.9|12820.9|12805.9|434
1587479400000|2020-04-21 14:30:00|12833.4|12820.9|12823.4|12808.4|12835.9|12823.4|12820.9|12808.4|390
1587479700000|2020-04-21 14:35:00|12820.9|12810.9|12815.9|12803.4|12820.9|12810.9|12810.9|12798.4|127
1587480000000|2020-04-21 14:40:00|12813.4|12800.9|12810.9|12798.4|12818.4|12805.9|12808.4|12793.4|176
1587480300000|2020-04-21 14:45:00|12808.4|12795.9|12795.9|12783.4|12813.4|12800.9|12793.4|12780.9|234
1587480600000|2020-04-21 14:50:00|12798.4|12785.9|12790.9|12775.9|12800.9|12788.4|12785.9|12773.4|346
1587480900000|2020-04-21 14:55:00|12793.4|12778.4|12778.4|12763.4|12793.4|12778.4|12775.9|12763.4|1227
1587481200000|2020-04-21 15:00:00|12775.9|12760.9|12775.9|12763.4|12783.4|12768.4|12770.9|12758.4|619
1587481500000|2020-04-21 15:05:00|12778.4|12765.9|12780.9|12768.4|12780.9|12768.4|12773.4|12760.9|469
1587481800000|2020-04-21 15:10:00|12778.4|12765.9|12768.4|12755.9|12780.9|12765.9|12765.9|12753.4|637
1587482100000|2020-04-21 15:15:00|12765.9|12753.4|12770.9|12758.4|12770.9|12758.4|12760.9|12748.4|1040
1587482400000|2020-04-21 15:20:00|12773.4|12755.9|12770.9|12758.4|12780.9|12768.4|12770.9|12755.9|1185
1587482700000|2020-04-21 15:25:00|12773.4|12760.9|12770.9|12755.9|12773.4|12760.9|12763.4|12750.9|1086
1587483000000|2020-04-21 15:30:00|12768.4|12758.4|12773.4|12760.9|12788.4|12775.9|12768.4|12755.9|614
1587483300000|2020-04-21 15:35:00|12770.9|12758.4|12770.9|12758.4|12773.4|12760.9|12760.9|12748.4|511
1587483600000|2020-04-21 15:40:00|12773.4|12755.9|12770.9|12758.4|12780.9|12765.9|12765.9|12753.4|430
1587483900000|2020-04-21 15:45:00|12773.4|12755.9|12783.4|12770.9|12783.4|12770.9|12768.4|12755.9|164
1587484200000|2020-04-21 15:50:00|12780.9|12768.4|12785.9|12773.4|12788.4|12775.9|12778.4|12765.9|222
1587484500000|2020-04-21 15:55:00|12783.4|12770.9|12790.9|12778.4|12795.9|12783.4|12783.4|12770.9|121
1587484800000|2020-04-21 16:00:00|12793.4|12780.9|12785.9|12770.9|12793.4|12780.9|12783.4|12770.9|176
1587485100000|2020-04-21 16:05:00|12788.4|12773.4|12788.4|12775.9|12793.4|12780.9|12783.4|12770.9|163
1587485400000|2020-04-21 16:10:00|12785.9|12773.4|12785.9|12773.4|12798.4|12785.9|12783.4|12770.9|157
1587485700000|2020-04-21 16:15:00|12788.4|12775.9|12785.9|12773.4|12788.4|12775.9|12783.4|12768.4|107
1587486000000|2020-04-21 16:20:00|12788.4|12775.9|12780.9|12765.9|12788.4|12775.9|12778.4|12765.9|141
1587486300000|2020-04-21 16:25:00|12778.4|12768.4|12775.9|12763.4|12785.9|12773.4|12775.9|12763.4|153
1587486600000|2020-04-21 16:30:00|12778.4|12765.9|12770.9|12758.4|12778.4|12765.9|12770.9|12755.9|149
1587486900000|2020-04-21 16:35:00|12773.4|12760.9|12768.4|12755.9|12773.4|12760.9|12765.9|12753.4|157
1587487200000|2020-04-21 16:40:00|12770.9|12758.4|12768.4|12755.9|12773.4|12760.9|12765.9|12753.4|128
1587487500000|2020-04-21 16:45:00|12770.9|12758.4|12770.9|12758.4|12773.4|12758.4|12765.9|12753.4|119
1587487800000|2020-04-21 16:50:00|12768.4|12755.9|12783.4|12770.9|12783.4|12770.9|12768.4|12755.9|134
1587488100000|2020-04-21 16:55:00|12785.9|12773.4|12785.9|12773.4|12785.9|12773.4|12780.9|12768.4|124
1587488400000|2020-04-21 17:00:00|12783.4|12770.9|12790.9|12778.4|12790.9|12778.4|12783.4|12770.9|46
1587488700000|2020-04-21 17:05:00|12793.4|12775.9|12795.9|12783.4|12795.9|12783.4|12788.4|12775.9|140
1587489000000|2020-04-21 17:10:00|12798.4|12780.9|12785.9|12773.4|12798.4|12785.9|12785.9|12773.4|120
1587489300000|2020-04-21 17:15:00|12788.4|12775.9|12788.4|12775.9|12793.4|12780.9|12783.4|12770.9|157
1587489600000|2020-04-21 17:20:00|12790.9|12773.4|12798.4|12785.9|12800.9|12788.4|12788.4|12773.4|268
1587489900000|2020-04-21 17:25:00|12800.9|12788.4|12803.4|12790.9|12805.9|12793.4|12795.9|12783.4|284
1587490200000|2020-04-21 17:30:00|12805.9|12788.4|12800.9|12788.4|12805.9|12790.9|12798.4|12785.9|114
1587490500000|2020-04-21 17:35:00|12798.4|12785.9|12798.4|12785.9|12803.4|12790.9|12795.9|12783.4|59
1587490800000|2020-04-21 17:40:00|12795.9|12783.4|12790.9|12778.4|12795.9|12785.9|12788.4|12775.9|143
1587491100000|2020-04-21 17:45:00|12788.4|12775.9|12778.4|12765.9|12790.9|12778.4|12775.9|12763.4|194
1587491400000|2020-04-21 17:50:00|12780.9|12768.4|12783.4|12768.4|12788.4|12773.4|12778.4|12765.9|466
1587491700000|2020-04-21 17:55:00|12780.9|12770.9|12778.4|12763.4|12780.9|12770.9|12773.4|12760.9|139
1587492000000|2020-04-21 18:00:00|12775.9|12760.9|12785.9|12773.4|12788.4|12773.4|12773.4|12758.4|273
1587492300000|2020-04-21 18:05:00|12783.4|12770.9|12793.4|12778.4|12795.9|12783.4|12783.4|12768.4|367
1587492600000|2020-04-21 18:10:00|12790.9|12775.9|12793.4|12780.9|12798.4|12785.9|12788.4|12775.9|302
1587492900000|2020-04-21 18:15:00|12790.9|12778.4|12788.4|12775.9|12793.4|12780.9|12785.9|12773.4|161
1587493200000|2020-04-21 18:20:00|12790.9|12773.4|12800.9|12788.4|12805.9|12793.4|12785.9|12773.4|373
1587493500000|2020-04-21 18:25:00|12803.4|12785.9|12795.9|12783.4|12808.4|12793.4|12795.9|12783.4|405
1587493800000|2020-04-21 18:30:00|12798.4|12785.9|12788.4|12775.9|12798.4|12785.9|12788.4|12773.4|198
1587494100000|2020-04-21 18:35:00|12785.9|12773.4|12783.4|12770.9|12790.9|12778.4|12778.4|12765.9|320
1587494400000|2020-04-21 18:40:00|12780.9|12768.4|12774.7|12764.7|12780.9|12768.4|12770.9|12758.4|285
1587494700000|2020-04-21 18:45:00|12772.2|12762.2|12773.4|12763.4|12779.7|12769.7|12772.2|12762.2|333
1587495000000|2020-04-21 18:50:00|12772.2|12762.2|12764.7|12754.7|12774.7|12764.7|12764.7|12754.7|241
1587495300000|2020-04-21 18:55:00|12763.4|12753.4|12764.7|12754.7|12767.2|12757.2|12759.7|12749.7|235
1587495600000|2020-04-21 19:00:00|12767.2|12757.2|12773.4|12763.4|12774.7|12764.7|12764.7|12754.7|137
1587495900000|2020-04-21 19:05:00|12774.7|12764.7|12765.9|12755.9|12774.7|12764.7|12758.4|12748.4|232
1587496200000|2020-04-21 19:10:00|12764.7|12754.7|12779.7|12769.7|12779.7|12769.7|12764.7|12754.7|150
1587496500000|2020-04-21 19:15:00|12778.4|12768.4|12778.4|12768.4|12782.2|12772.2|12774.7|12764.7|130
1587496800000|2020-04-21 19:20:00|12777.2|12767.2|12777.2|12767.2|12784.7|12774.7|12777.2|12767.2|77
1587497100000|2020-04-21 19:25:00|12779.7|12769.7|12787.2|12777.2|12788.4|12778.4|12777.2|12767.2|239
1587497400000|2020-04-21 19:30:00|12785.9|12775.9|12790.9|12780.9|12794.7|12784.7|12783.4|12773.4|274
1587497700000|2020-04-21 19:35:00|12789.7|12779.7|12794.7|12784.7|12804.7|12794.7|12789.7|12779.7|299
1587498000000|2020-04-21 19:40:00|12793.4|12783.4|12797.2|12787.2|12799.7|12789.7|12792.2|12782.2|265
1587498300000|2020-04-21 19:45:00|12798.4|12788.4|12790.9|12780.9|12799.7|12789.7|12790.9|12780.9|280
1587498600000|2020-04-21 19:50:00|12789.7|12779.7|12782.2|12772.2|12794.7|12784.7|12778.4|12768.4|579
1587498900000|2020-04-21 19:55:00|12783.4|12773.4|12775.9|12765.9|12794.7|12784.7|12774.7|12764.7|177
1587499200000|2020-04-21 20:00:00|12777.2|12767.2|12782.2|12772.2|12782.2|12772.2|12775.9|12765.9|29
1587499500000|2020-04-21 20:05:00|12784.7|12774.7|12783.4|12773.4|12784.7|12774.7|12782.2|12772.2|9
1587499800000|2020-04-21 20:10:00|12784.7|12774.7|12789.7|12779.7|12789.7|12779.7|12782.2|12772.2|23
1587500100000|2020-04-21 20:15:00|12795.9|12771.9|12796.7|12772.7|12796.9|12772.9|12793.6|12769.6|26
1587500400000|2020-04-21 20:20:00|12796.8|12772.8|12792.3|12768.3|12797.5|12773.5|12791.7|12767.7|16
1587500700000|2020-04-21 20:25:00|12792.4|12768.4|12793.2|12769.2|12795.1|12771.1|12792.3|12768.3|73
1587501000000|2020-04-21 20:30:00|12791.1|12767.1|12801.6|12777.6|12805.1|12781.1|12789.3|12765.3|114
1587501300000|2020-04-21 20:35:00|12802.5|12778.5|12789.4|12765.4|12803.4|12779.4|12789.4|12765.4|96
1587501600000|2020-04-21 20:40:00|12790.3|12766.3|12791.2|12767.2|12795.6|12771.6|12789.4|12765.4|50
1587501900000|2020-04-21 20:45:00|12790.3|12766.3|12792.1|12768.1|12792.9|12768.9|12789.4|12765.4|46
1587502200000|2020-04-21 20:50:00|12791.2|12767.2|12778.8|12754.8|12792.1|12768.1|12778|12754|10
1587502500000|2020-04-21 20:55:00|12779.7|12755.7|12783.2|12759.2|12787.7|12763.7|12765.6|12741.6|90
1587502800000|2020-04-21 21:00:00|12784.3|12760.3|12787.7|12763.7|12788.6|12764.6|12783.3|12759.3|3
1587503100000|2020-04-21 21:05:00|12787.8|12763.8|12797.6|12773.6|12797.6|12773.6|12787.3|12763.3|5
1587503400000|2020-04-21 21:10:00|12797.5|12773.5|12798.3|12774.3|12803.9|12779.9|12796.7|12772.7|9
1587503700000|2020-04-21 21:15:00|12798.2|12774.2|12802|12778|12802|12778|12796.5|12772.5|0
1587504000000|2020-04-21 21:20:00|12801.6|12777.6|12798.9|12774.9|12801.6|12777.6|12796|12772|0
1587504300000|2020-04-21 21:25:00|12798|12774|12802|12778|12802|12778|12797|12773|0
1587504600000|2020-04-21 21:30:00|12801.9|12777.9|12802.5|12778.5|12803.8|12779.8|12798.3|12774.3|0
1587504900000|2020-04-21 21:35:00|12802.6|12778.6|12802.5|12778.5|12804|12780|12801.6|12777.6|0
1587505200000|2020-04-21 21:40:00|12802.6|12778.6|12799.2|12775.2|12802.6|12778.6|12797.6|12773.6|0
1587505500000|2020-04-21 21:45:00|12800|12776|12800.9|12776.9|12800.9|12776.9|12798.7|12774.7|0
1587505800000|2020-04-21 21:50:00|12801.6|12777.6|12796.7|12772.7|12801.6|12777.6|12796.4|12772.4|0
1587506100000|2020-04-21 21:55:00|12797.6|12773.6|12800.1|12776.1|12800.9|12776.9|12794.5|12770.5|0
1587506400000|2020-04-21 22:00:00|12801.5|12777.5|12806.1|12782.1|12832.5|12808.5|12795|12771|0
1587506700000|2020-04-21 22:05:00|12807.9|12783.9|12817.3|12793.3|12828.8|12804.8|12805.9|12781.9|0
1587507000000|2020-04-21 22:10:00|12819.1|12795.1|12815.6|12791.6|12820|12796|12803.2|12779.2|0
1587507300000|2020-04-21 22:15:00|12815.1|12791.1|12805|12781|12821.3|12797.3|12805|12781|0
1587507600000|2020-04-21 22:20:00|12805.4|12781.4|12808.1|12784.1|12816.4|12792.4|12803.2|12779.2|0
1587507900000|2020-04-21 22:25:00|12808.9|12784.9|12818.6|12794.6|12819.5|12795.5|12805|12781|0
1587508200000|2020-04-21 22:30:00|12818.2|12794.2|12820.5|12796.5|12821.8|12797.8|12810.3|12786.3|0
1587508500000|2020-04-21 22:35:00|12819.6|12795.6|12819.6|12795.6|12821.8|12797.8|12816.1|12792.1|0
1587508800000|2020-04-21 22:40:00|12820|12796|12817.7|12793.7|12824.2|12800.2|12815|12791|0
1587509100000|2020-04-21 22:45:00|12818.5|12794.5|12804.5|12780.5|12818.5|12794.5|12803.1|12779.1|0
1587509400000|2020-04-21 22:50:00|12803.6|12779.6|12790.8|12766.8|12804.9|12780.9|12788.6|12764.6|0
1587509700000|2020-04-21 22:55:00|12791.3|12767.3|12803.6|12779.6|12803.6|12779.6|12790.4|12766.4|0
1587510000000|2020-04-21 23:00:00|12802.7|12778.7|12796.5|12772.5|12806.2|12782.2|12795.7|12771.7|0
1587510300000|2020-04-21 23:05:00|12796.1|12772.1|12781.7|12757.7|12796.5|12772.5|12774.1|12750.1|0
1587510600000|2020-04-21 23:10:00|12781.2|12757.2|12786.5|12762.5|12790|12766|12780.8|12756.8|0
1587510900000|2020-04-21 23:15:00|12785.6|12761.6|12780.8|12756.8|12788.3|12764.3|12777.3|12753.3|0
1587511200000|2020-04-21 23:20:00|12780.4|12756.4|12799.7|12775.7|12801.5|12777.5|12780.4|12756.4|0
1587511500000|2020-04-21 23:25:00|12800.6|12776.6|12793.6|12769.6|12802.4|12778.4|12790.9|12766.9|0
1587511800000|2020-04-21 23:30:00|12794|12770|12802.4|12778.4|12804.1|12780.1|12790.9|12766.9|0
1587512100000|2020-04-21 23:35:00|12802.5|12778.5|12802.2|12778.2|12806.6|12782.6|12799.9|12775.9|0
1587512400000|2020-04-21 23:40:00|12801.3|12777.3|12806.6|12782.6|12806.6|12782.6|12799.5|12775.5|0
1587512700000|2020-04-21 23:45:00|12805.7|12781.7|12800.4|12776.4|12806.6|12782.6|12799.5|12775.5|0
1587513000000|2020-04-21 23:50:00|12799.9|12775.9|12799.5|12775.5|12801.3|12777.3|12790.3|12766.3|0
1587513300000|2020-04-21 23:55:00|12800.4|12776.4|12811.8|12787.8|12814.5|12790.5|12799.5|12775.5|0
1587513600000|2020-04-22 00:00:00|12812.7|12788.7|12819.5|12795.5|12837.2|12813.2|12811.8|12787.8|0
1587513900000|2020-04-22 00:05:00|12819.1|12795.1|12792.2|12768.2|12819.1|12795.1|12785.6|12761.6|0
1587514200000|2020-04-22 00:10:00|12791.8|12767.8|12758.1|12734.1|12797.9|12773.9|12758.1|12734.1|0
1587514500000|2020-04-22 00:15:00|12756.3|12732.3|12787.9|12763.9|12788.3|12764.3|12756.3|12732.3|0
1587514800000|2020-04-22 00:20:00|12784.4|12760.4|12765.9|12741.9|12785.5|12761.5|12757.3|12733.3|0
1587515100000|2020-04-22 00:25:00|12766.1|12742.1|12745.4|12721.4|12766.1|12742.1|12730.1|12706.1|0
1587515400000|2020-04-22 00:30:00|12745.2|12721.2|12765.8|12741.8|12773.1|12749.1|12743.6|12719.6|0
1587515700000|2020-04-22 00:35:00|12767|12743|12781|12757|12782.6|12758.6|12767|12743|0
1587516000000|2020-04-22 00:40:00|12781.2|12757.2|12791.2|12767.2|12799.4|12775.4|12778.3|12754.3|0
1587516300000|2020-04-22 00:45:00|12790.8|12766.8|12778.5|12754.5|12795.7|12771.7|12775.8|12751.8|0
1587516600000|2020-04-22 00:50:00|12778.1|12754.1|12799.7|12775.7|12800.4|12776.4|12772|12748|0
1587516900000|2020-04-22 00:55:00|12799.9|12775.9|12798.2|12774.2|12806.6|12782.6|12791.9|12767.9|0
1587517200000|2020-04-22 01:00:00|12797.1|12773.1|12774.7|12764.7|12799.4|12784.7|12772.2|12762.2|1570
1587517500000|2020-04-22 01:05:00|12777.2|12767.2|12784.7|12774.7|12784.7|12774.7|12762.2|12752.2|1062
1587517800000|2020-04-22 01:10:00|12782.2|12772.2|12789.7|12779.7|12792.2|12782.2|12782.2|12772.2|554
1587518100000|2020-04-22 01:15:00|12787.2|12777.2|12814.7|12804.7|12814.7|12804.7|12784.7|12774.7|2390
1587518400000|2020-04-22 01:20:00|12817.2|12807.2|12827.2|12817.2|12832.2|12822.2|12814.7|12804.7|1934
1587518700000|2020-04-22 01:25:00|12829.7|12819.7|12832.2|12822.2|12837.2|12827.2|12824.7|12814.7|1636
1587519000000|2020-04-22 01:30:00|12834.7|12824.7|12832.2|12822.2|12842.2|12832.2|12812.2|12802.2|6834
1587519300000|2020-04-22 01:35:00|12834.7|12824.7|12849.7|12839.7|12852.2|12842.2|12822.2|12812.2|4770
1587519600000|2020-04-22 01:40:00|12852.2|12842.2|12864.7|12854.7|12872.2|12862.2|12837.2|12827.2|5368
1587519900000|2020-04-22 01:45:00|12862.2|12852.2|12857.2|12847.2|12874.7|12864.7|12844.7|12834.7|5389
1587520200000|2020-04-22 01:50:00|12854.7|12844.7|12877.2|12867.2|12882.2|12872.2|12852.2|12842.2|3464
1587520500000|2020-04-22 01:55:00|12879.7|12869.7|12869.7|12859.7|12887.2|12877.2|12867.2|12857.2|6395
1587520800000|2020-04-22 02:00:00|12867.2|12857.2|12859.7|12849.7|12889.7|12879.7|12857.2|12847.2|5027
1587521100000|2020-04-22 02:05:00|12862.2|12852.2|12879.7|12869.7|12887.2|12877.2|12854.7|12844.7|3302
1587521400000|2020-04-22 02:10:00|12882.2|12872.2|12889.7|12879.7|12894.7|12884.7|12877.2|12867.2|3998
1587521700000|2020-04-22 02:15:00|12892.2|12882.2|12902.2|12892.2|12902.2|12892.2|12887.2|12877.2|6079
1587522000000|2020-04-22 02:20:00|12904.7|12894.7|12889.7|12879.7|12907.2|12897.2|12889.7|12879.7|2617
1587522300000|2020-04-22 02:25:00|12887.2|12877.2|12877.2|12867.2|12892.2|12882.2|12877.2|12867.2|1226
1587522600000|2020-04-22 02:30:00|12874.7|12864.7|12877.2|12867.2|12884.7|12874.7|12867.2|12857.2|1130
1587522900000|2020-04-22 02:35:00|12874.7|12864.7|12869.7|12859.7|12884.7|12874.7|12869.7|12859.7|1517
1587523200000|2020-04-22 02:40:00|12872.2|12862.2|12884.7|12874.7|12884.7|12874.7|12862.2|12852.2|1039
1587523500000|2020-04-22 02:45:00|12887.2|12877.2|12899.7|12889.7|12899.7|12889.7|12879.7|12869.7|980
1587523800000|2020-04-22 02:50:00|12902.2|12892.2|12889.7|12879.7|12902.2|12892.2|12884.7|12874.7|812
1587524100000|2020-04-22 02:55:00|12892.2|12882.2|12899.7|12889.7|12912.2|12902.2|12887.2|12877.2|1924
1587524400000|2020-04-22 03:00:00|12897.2|12887.2|12894.7|12884.7|12899.7|12889.7|12884.7|12874.7|2542
1587524700000|2020-04-22 03:05:00|12892.2|12882.2|12889.7|12879.7|12894.7|12884.7|12884.7|12874.7|1542
1587525000000|2020-04-22 03:10:00|12887.2|12877.2|12882.2|12872.2|12889.7|12879.7|12879.7|12869.7|983
1587525300000|2020-04-22 03:15:00|12884.7|12874.7|12864.7|12854.7|12884.7|12874.7|12864.7|12854.7|1443
1587525600000|2020-04-22 03:20:00|12862.2|12852.2|12862.2|12852.2|12867.2|12857.2|12854.7|12844.7|2205
1587525900000|2020-04-22 03:25:00|12864.7|12854.7|12887.2|12877.2|12887.2|12877.2|12862.2|12852.2|1996
1587526200000|2020-04-22 03:30:00|12889.7|12879.7|12892.2|12882.2|12892.2|12882.2|12882.2|12872.2|530
1587526500000|2020-04-22 03:35:00|12889.7|12879.7|12889.7|12879.7|12897.2|12887.2|12887.2|12877.2|600
1587526800000|2020-04-22 03:40:00|12887.2|12877.2|12877.2|12867.2|12887.2|12877.2|12877.2|12867.2|203
1587527100000|2020-04-22 03:45:00|12879.7|12869.7|12879.7|12869.7|12882.2|12872.2|12877.2|12867.2|249
1587527400000|2020-04-22 03:50:00|12882.2|12872.2|12879.7|12869.7|12882.2|12872.2|12877.2|12867.2|108
1587527700000|2020-04-22 03:55:00|12882.2|12872.2|12877.2|12867.2|12882.2|12872.2|12874.7|12864.7|210
1587528000000|2020-04-22 04:00:00|12879.7|12869.7|12884.7|12874.7|12884.7|12874.7|12874.7|12864.7|153
1587528300000|2020-04-22 04:05:00|12882.2|12872.2|12879.7|12869.7|12884.7|12874.7|12879.7|12869.7|66
1587528600000|2020-04-22 04:10:00|12877.2|12867.2|12882.2|12872.2|12884.7|12874.7|12877.2|12867.2|95
1587528900000|2020-04-22 04:15:00|12884.7|12874.7|12879.7|12869.7|12884.7|12874.7|12877.2|12867.2|200
1587529200000|2020-04-22 04:20:00|12882.2|12872.2|12877.2|12867.2|12882.2|12872.2|12874.7|12864.7|95
1587529500000|2020-04-22 04:25:00|12874.7|12864.7|12879.7|12869.7|12879.7|12869.7|12874.7|12864.7|88
1587529800000|2020-04-22 04:30:00|12877.2|12867.2|12877.2|12867.2|12877.2|12867.2|12872.2|12862.2|139
1587530100000|2020-04-22 04:35:00|12874.7|12864.7|12872.2|12862.2|12877.2|12867.2|12872.2|12862.2|165
1587530400000|2020-04-22 04:40:00|12869.7|12859.7|12872.2|12862.2|12872.2|12862.2|12864.7|12854.7|327
1587530700000|2020-04-22 04:45:00|12869.7|12859.7|12872.2|12862.2|12877.2|12867.2|12869.7|12859.7|77
1587531000000|2020-04-22 04:50:00|12874.7|12864.7|12872.2|12862.2|12874.7|12864.7|12869.7|12859.7|62
1587531300000|2020-04-22 04:55:00|12869.7|12859.7|12869.7|12859.7|12874.7|12864.7|12867.2|12857.2|237
1587531600000|2020-04-22 05:00:00|12872.2|12862.2|12884.7|12874.7|12887.2|12877.2|12867.2|12857.2|1937
1587531900000|2020-04-22 05:05:00|12887.2|12877.2|12907.2|12897.2|12912.2|12902.2|12887.2|12877.2|2492
1587532200000|2020-04-22 05:10:00|12909.7|12899.7|12919.7|12909.7|12919.7|12909.7|12904.7|12894.7|2030
1587532500000|2020-04-22 05:15:00|12922.2|12912.2|12919.7|12909.7|12924.7|12914.7|12917.2|12907.2|1653
1587532800000|2020-04-22 05:20:00|12922.2|12912.2|12929.7|12919.7|12937.2|12927.2|12922.2|12912.2|2099
1587533100000|2020-04-22 05:25:00|12932.2|12922.2|12949.7|12939.7|12949.7|12939.7|12924.7|12914.7|4716
1587533400000|2020-04-22 05:30:00|12952.2|12942.2|12949.7|12939.7|12959.7|12949.7|12937.2|12927.2|3650
1587533700000|2020-04-22 05:35:00|12947.2|12937.2|12949.7|12939.7|12949.7|12939.7|12934.7|12924.7|2068
1587534000000|2020-04-22 05:40:00|12952.2|12942.2|12964.7|12954.7|12969.7|12959.7|12947.2|12937.2|2215
1587534300000|2020-04-22 05:45:00|12967.2|12957.2|12957.2|12947.2|12967.2|12957.2|12952.2|12942.2|1836
1587534600000|2020-04-22 05:50:00|12954.7|12944.7|12947.2|12937.2|12959.7|12949.7|12947.2|12937.2|1214
1587534900000|2020-04-22 05:55:00|12949.7|12939.7|12959.7|12949.7|12959.7|12949.7|12942.2|12932.2|1145
1587535200000|2020-04-22 06:00:00|12957.2|12947.2|12947.2|12937.2|12957.2|12947.2|12944.7|12934.7|729
1587535500000|2020-04-22 06:05:00|12949.7|12939.7|12947.2|12937.2|12952.2|12942.2|12937.2|12927.2|2005
1587535800000|2020-04-22 06:10:00|12949.7|12939.7|12959.7|12949.7|12962.2|12952.2|12949.7|12939.7|4227
1587536100000|2020-04-22 06:15:00|12962.2|12952.2|12984.7|12974.7|12989.7|12979.7|12959.7|12949.7|2250
1587536400000|2020-04-22 06:20:00|12987.2|12977.2|12977.2|12967.2|12992.2|12982.2|12974.7|12964.7|1428
1587536700000|2020-04-22 06:25:00|12974.7|12964.7|12962.2|12952.2|12979.7|12969.7|12962.2|12952.2|2361
1587537000000|2020-04-22 06:30:00|12964.7|12954.7|12982.2|12972.2|12984.7|12974.7|12962.2|12952.2|1727
1587537300000|2020-04-22 06:35:00|12984.7|12974.7|12984.7|12974.7|12987.2|12977.2|12974.7|12964.7|1790
1587537600000|2020-04-22 06:40:00|12987.2|12977.2|12997.2|12987.2|13002.2|12992.2|12979.7|12969.7|2646
1587537900000|2020-04-22 06:45:00|12999.7|12989.7|13009.7|12999.7|13012.2|13002.2|12989.7|12979.7|4080
1587538200000|2020-04-22 06:50:00|13007.2|12997.2|13007.2|12997.2|13009.7|12999.7|12997.2|12987.2|3139
1587538500000|2020-04-22 06:55:00|13009.7|12999.7|13014.7|13004.7|13024.7|13014.7|12999.7|12989.7|6948
1587538800000|2020-04-22 07:00:00|13012.2|13002.2|12997.2|12984.7|13019.7|13007.2|12994.7|12982.2|3032
1587539100000|2020-04-22 07:05:00|12999.7|12982.2|12999.7|12987.2|13002.2|12989.7|12992.2|12979.7|1198
1587539400000|2020-04-22 07:10:00|13002.2|12989.7|12999.7|12987.2|13004.7|12992.2|12994.7|12982.2|1102
1587539700000|2020-04-22 07:15:00|13002.2|12984.7|13002.2|12989.7|13004.7|12992.2|12994.7|12982.2|471
1587540000000|2020-04-22 07:20:00|13004.7|12992.2|13007.2|12994.7|13009.7|12997.2|12997.2|12984.7|873
1587540300000|2020-04-22 07:25:00|13004.7|12992.2|13007.2|12994.7|13009.7|12997.2|13002.2|12989.7|1035
1587540600000|2020-04-22 07:30:00|13004.7|12992.2|13014.7|13002.2|13022.2|13007.2|13004.7|12992.2|1085
1587540900000|2020-04-22 07:35:00|13012.2|12997.2|12999.7|12987.2|13014.7|13002.2|12999.7|12984.7|955
1587541200000|2020-04-22 07:40:00|13002.2|12989.7|13002.2|12987.2|13007.2|12994.7|12997.2|12982.2|629
1587541500000|2020-04-22 07:45:00|12999.7|12984.7|13004.7|12992.2|13007.2|12994.7|12994.7|12982.2|603
1587541800000|2020-04-22 07:50:00|13002.2|12989.7|13002.2|12989.7|13009.7|12997.2|13002.2|12989.7|559
1587542100000|2020-04-22 07:55:00|12999.7|12987.2|13002.2|12989.7|13004.7|12992.2|12999.7|12987.2|547
1587542400000|2020-04-22 08:00:00|12999.7|12987.2|12989.7|12974.7|12999.7|12987.2|12979.7|12967.2|1851
1587542700000|2020-04-22 08:05:00|12987.2|12977.2|12997.2|12984.7|12999.7|12987.2|12984.7|12972.2|589
1587543000000|2020-04-22 08:10:00|12999.7|12987.2|12999.7|12987.2|13002.2|12989.7|12994.7|12982.2|931
1587543300000|2020-04-22 08:15:00|12997.2|12984.7|12999.7|12987.2|13002.2|12989.7|12997.2|12984.7|625
1587543600000|2020-04-22 08:20:00|13002.2|12984.7|12994.7|12982.2|13002.2|12989.7|12994.7|12982.2|392
1587543900000|2020-04-22 08:25:00|12992.2|12979.7|12997.2|12984.7|13002.2|12989.7|12992.2|12979.7|804
1587544200000|2020-04-22 08:30:00|12989.7|12969.3|12988.7|12964.7|12996|12972|12981.4|12957.4|12
1587544500000|2020-04-22 08:35:00|12989.2|12965.2|13011.6|12987.6|13011.6|12987.6|12989.2|12965.2|1081
1587544800000|2020-04-22 08:40:00|13011.2|12987.2|13009|12985|13015.7|12991.7|13002.5|12978.5|0
1587545100000|2020-04-22 08:45:00|13009.4|12985.4|12996.7|12972.7|13009.8|12985.8|12994.1|12970.1|0
1587545400000|2020-04-22 08:50:00|12995.5|12971.5|13015.4|12991.4|13015.4|12991.4|12993.9|12969.9|0
1587545700000|2020-04-22 08:55:00|13015.8|12991.8|13023.6|12999.6|13027.7|13003.7|13014.2|12990.2|0
1587546000000|2020-04-22 09:00:00|13024.2|13000.2|13027.2|13014.7|13034.7|13022.2|13024.2|13000.2|433
1587546300000|2020-04-22 09:05:00|13029.7|13017.2|13034.7|13022.2|13037.2|13022.2|13027.2|13014.7|285
1587546600000|2020-04-22 09:10:00|13037.2|13024.7|13047.2|13034.7|13047.2|13034.7|13034.7|13022.2|279
1587546900000|2020-04-22 09:15:00|13044.7|13032.2|13039.7|13027.2|13044.7|13034.7|13037.2|13024.7|442
1587547200000|2020-04-22 09:20:00|13042.2|13029.7|13037.2|13024.7|13042.2|13029.7|13034.7|13022.2|264
1587547500000|2020-04-22 09:25:00|13039.7|13027.2|13042.2|13029.7|13044.7|13032.2|13037.2|13024.7|128
1587547800000|2020-04-22 09:30:00|13044.7|13027.2|13037.2|13024.7|13044.7|13027.2|13029.7|13017.2|425
1587548100000|2020-04-22 09:35:00|13039.7|13027.2|13037.2|13024.7|13039.7|13027.2|13034.7|13022.2|200
1587548400000|2020-04-22 09:40:00|13039.7|13027.2|13042.2|13029.7|13044.7|13032.2|13037.2|13024.7|160
1587548700000|2020-04-22 09:45:00|13039.7|13027.2|13032.2|13019.7|13039.7|13027.2|13027.2|13014.7|134
1587549000000|2020-04-22 09:50:00|13029.7|13017.2|13039.7|13027.2|13042.2|13029.7|13029.7|13017.2|278
1587549300000|2020-04-22 09:55:00|13042.2|13029.7|13047.2|13032.2|13047.2|13034.7|13042.2|13029.7|332
1587549600000|2020-04-22 10:00:00|13049.7|13034.7|13034.7|13022.2|13049.7|13034.7|13034.7|13022.2|224
1587549900000|2020-04-22 10:05:00|13032.2|13019.7|13034.7|13022.2|13037.2|13024.7|13029.7|13017.2|153
1587550200000|2020-04-22 10:10:00|13037.2|13024.7|13039.7|13027.2|13039.7|13027.2|13034.7|13022.2|99
1587550500000|2020-04-22 10:15:00|13037.2|13024.7|13029.7|13017.2|13037.2|13024.7|13029.7|13017.2|129
1587550800000|2020-04-22 10:20:00|13032.2|13014.7|13029.7|13017.2|13034.7|13022.2|13027.2|13014.7|125
1587551100000|2020-04-22 10:25:00|13032.2|13019.7|13027.2|13014.7|13032.2|13019.7|13027.2|13012.2|77
1587551400000|2020-04-22 10:30:00|13029.7|13017.2|13034.7|13019.7|13034.7|13022.2|13027.2|13014.7|119
1587551700000|2020-04-22 10:35:00|13032.2|13022.2|13024.7|13012.2|13034.7|13022.2|13024.7|13012.2|112
1587552000000|2020-04-22 10:40:00|13027.2|13014.7|13022.2|13009.7|13027.2|13014.7|13022.2|13009.7|79
1587552300000|2020-04-22 10:45:00|13024.7|13012.2|13024.7|13012.2|13027.2|13014.7|13022.2|13009.7|72
1587552600000|2020-04-22 10:50:00|13027.2|13014.7|13022.2|13009.7|13027.2|13014.7|13022.2|13009.7|62
1587552900000|2020-04-22 10:55:00|13024.7|13012.2|13032.2|13019.7|13032.2|13019.7|13022.2|13009.7|102
1587553200000|2020-04-22 11:00:00|13034.7|13022.2|13029.7|13017.2|13034.7|13022.2|13029.7|13017.2|38
1587553500000|2020-04-22 11:05:00|13032.2|13019.7|13032.2|13019.7|13034.7|13022.2|13029.7|13017.2|30
1587553800000|2020-04-22 11:10:00|13029.7|13017.2|13044.7|13032.2|13044.7|13032.2|13029.7|13017.2|390
1587554100000|2020-04-22 11:15:00|13047.2|13034.7|13044.7|13032.2|13047.2|13034.7|13042.2|13029.7|97
1587554400000|2020-04-22 11:20:00|13042.2|13029.7|13044.7|13032.2|13047.2|13032.2|13042.2|13029.7|87
1587554700000|2020-04-22 11:25:00|13047.2|13034.7|13047.2|13034.7|13054.7|13042.2|13044.7|13032.2|328
1587555000000|2020-04-22 11:30:00|13049.7|13037.2|13049.7|13037.2|13052.2|13039.7|13047.2|13034.7|119
1587555300000|2020-04-22 11:35:00|13052.2|13039.7|13042.2|13029.7|13052.2|13039.7|13042.2|13027.2|67
1587555600000|2020-04-22 11:40:00|13039.7|13027.2|13039.7|13027.2|13042.2|13029.7|13039.7|13027.2|152
1587555900000|2020-04-22 11:45:00|13042.2|13029.7|13039.7|13027.2|13042.2|13029.7|13039.7|13027.2|43
1587556200000|2020-04-22 11:50:00|13042.2|13029.7|13044.7|13032.2|13044.7|13032.2|13039.7|13027.2|78
1587556500000|2020-04-22 11:55:00|13042.2|13029.7|13047.2|13032.2|13052.2|13039.7|13042.2|13029.7|117
1587556800000|2020-04-22 12:00:00|13044.7|13029.7|13039.7|13027.2|13044.7|13032.2|13037.2|13024.7|272
1587557100000|2020-04-22 12:05:00|13042.2|13029.7|13029.7|13017.2|13042.2|13029.7|13027.2|13014.7|86
1587557400000|2020-04-22 12:10:00|13032.2|13019.7|13032.2|13019.7|13039.7|13027.2|13027.2|13014.7|320
1587557700000|2020-04-22 12:15:00|13034.7|13022.2|13034.7|13022.2|13037.2|13024.7|13029.7|13014.7|328
1587558000000|2020-04-22 12:20:00|13032.2|13019.7|13024.7|13012.2|13032.2|13022.2|13022.2|13009.7|178
1587558300000|2020-04-22 12:25:00|13027.2|13014.7|13037.2|13024.7|13037.2|13024.7|13024.7|13012.2|127
1587558600000|2020-04-22 12:30:00|13039.7|13027.2|13039.7|13027.2|13042.2|13029.7|13034.7|13022.2|65
1587558900000|2020-04-22 12:35:00|13037.2|13024.7|13044.7|13032.2|13044.7|13032.2|13037.2|13024.7|83
1587559200000|2020-04-22 12:40:00|13047.2|13029.7|13052.2|13039.7|13052.2|13039.7|13047.2|13029.7|144
1587559500000|2020-04-22 12:45:00|13054.7|13042.2|13054.7|13042.2|13057.2|13042.2|13052.2|13039.7|79
1587559800000|2020-04-22 12:50:00|13057.2|13044.7|13064.7|13052.2|13064.7|13052.2|13054.7|13042.2|443
1587560100000|2020-04-22 12:55:00|13067.2|13054.7|13064.7|13052.2|13069.7|13057.2|13064.7|13052.2|342
1587560400000|2020-04-22 13:00:00|13062.2|13049.7|13064.7|13049.7|13069.7|13057.2|13062.2|13049.7|155
1587560700000|2020-04-22 13:05:00|13062.2|13052.2|13062.2|13049.7|13064.7|13052.2|13059.7|13047.2|83
1587561000000|2020-04-22 13:10:00|13064.7|13052.2|13062.2|13049.7|13067.2|13054.7|13059.7|13047.2|152
1587561300000|2020-04-22 13:15:00|13064.7|13052.2|13064.7|13052.2|13069.7|13057.2|13064.7|13052.2|126
1587561600000|2020-04-22 13:20:00|13067.2|13049.7|13059.7|13047.2|13067.2|13052.2|13059.7|13047.2|254
1587561900000|2020-04-22 13:25:00|13062.2|13049.7|13057.2|13042.2|13062.2|13049.7|13052.2|13039.7|213
1587562200000|2020-04-22 13:30:00|13054.7|13044.7|13052.2|13039.7|13064.7|13052.2|13039.7|13027.2|1383
1587562500000|2020-04-22 13:35:00|13049.7|13037.2|13052.2|13039.7|13059.7|13047.2|13042.2|13029.7|576
1587562800000|2020-04-22 13:40:00|13049.7|13037.2|13047.2|13034.7|13059.7|13047.2|13042.2|13029.7|401
1587563100000|2020-04-22 13:45:00|13044.7|13032.2|13034.7|13022.2|13054.7|13042.2|13034.7|13022.2|693
1587563400000|2020-04-22 13:50:00|13037.2|13024.7|13039.7|13027.2|13042.2|13029.7|13034.7|13022.2|379
1587563700000|2020-04-22 13:55:00|13042.2|13029.7|13042.2|13027.2|13044.7|13032.2|13037.2|13024.7|61
1587564000000|2020-04-22 14:00:00|13039.7|13029.7|13032.2|13019.7|13049.7|13037.2|13029.7|13017.2|470
1587564300000|2020-04-22 14:05:00|13034.7|13022.2|13034.7|13022.2|13042.2|13029.7|13032.2|13019.7|553
1587564600000|2020-04-22 14:10:00|13037.2|13024.7|13029.7|13017.2|13044.7|13032.2|13029.7|13017.2|247
1587564900000|2020-04-22 14:15:00|13032.2|13019.7|13029.7|13017.2|13037.2|13024.7|13022.2|13009.7|768
1587565200000|2020-04-22 14:20:00|13032.2|13019.7|13032.2|13019.7|13037.2|13024.7|13024.7|13012.2|275
1587565500000|2020-04-22 14:25:00|13034.7|13022.2|13037.2|13024.7|13044.7|13032.2|13034.7|13019.7|309
1587565800000|2020-04-22 14:30:00|13039.7|13027.2|13037.2|13024.7|13047.2|13034.7|13037.2|13024.7|87
1587566100000|2020-04-22 14:35:00|13039.7|13027.2|13044.7|13032.2|13047.2|13034.7|13034.7|13022.2|182
1587566400000|2020-04-22 14:40:00|13047.2|13034.7|13047.2|13032.2|13054.7|13042.2|13044.7|13032.2|227
1587566700000|2020-04-22 14:45:00|13044.7|13034.7|13042.2|13027.2|13047.2|13034.7|13039.7|13027.2|165
1587567000000|2020-04-22 14:50:00|13039.7|13029.7|13032.2|13019.7|13044.7|13032.2|13029.7|13017.2|290
1587567300000|2020-04-22 14:55:00|13034.7|13022.2|13039.7|13027.2|13039.7|13027.2|13032.2|13019.7|226
1587567600000|2020-04-22 15:00:00|13042.2|13029.7|13037.2|13024.7|13042.2|13029.7|13032.2|13019.7|108
1587567900000|2020-04-22 15:05:00|13039.7|13027.2|13037.2|13024.7|13042.2|13029.7|13032.2|13019.7|94
1587568200000|2020-04-22 15:10:00|13039.7|13027.2|13049.7|13037.2|13049.7|13037.2|13034.7|13022.2|242
1587568500000|2020-04-22 15:15:00|13047.2|13034.7|13049.7|13037.2|13054.7|13039.7|13047.2|13034.7|113
1587568800000|2020-04-22 15:20:00|13052.2|13034.7|13047.2|13034.7|13054.7|13039.7|13044.7|13029.7|104
1587569100000|2020-04-22 15:25:00|13049.7|13037.2|13044.7|13032.2|13052.2|13039.7|13042.2|13029.7|129
1587569400000|2020-04-22 15:30:00|13047.2|13034.7|13049.7|13034.7|13052.2|13039.7|13042.2|13029.7|36
1587569700000|2020-04-22 15:35:00|13047.2|13032.2|13054.7|13042.2|13057.2|13044.7|13044.7|13032.2|487
1587570000000|2020-04-22 15:40:00|13057.2|13039.7|13059.7|13047.2|13067.2|13054.7|13057.2|13039.7|505
1587570300000|2020-04-22 15:45:00|13057.2|13044.7|13057.2|13044.7|13062.2|13049.7|13054.7|13042.2|139
1587570600000|2020-04-22 15:50:00|13054.7|13042.2|13059.7|13047.2|13062.2|13049.7|13054.7|13042.2|90
1587570900000|2020-04-22 15:55:00|13057.2|13044.7|13054.7|13042.2|13057.2|13044.7|13052.2|13039.7|29
1587571200000|2020-04-22 16:00:00|13057.2|13044.7|13054.7|13042.2|13059.7|13047.2|13054.7|13042.2|13
1587571500000|2020-04-22 16:05:00|13052.2|13039.7|13044.7|13032.2|13052.2|13039.7|13042.2|13029.7|149
1587571800000|2020-04-22 16:10:00|13047.2|13034.7|13049.7|13037.2|13049.7|13037.2|13044.7|13029.7|45
1587572100000|2020-04-22 16:15:00|13052.2|13039.7|13054.7|13042.2|13057.2|13044.7|13049.7|13037.2|50
1587572400000|2020-04-22 16:20:00|13052.2|13039.7|13057.2|13044.7|13059.7|13047.2|13052.2|13039.7|105
1587572700000|2020-04-22 16:25:00|13054.7|13042.2|13054.7|13042.2|13057.2|13044.7|13052.2|13039.7|36
1587573000000|2020-04-22 16:30:00|13052.2|13039.7|13054.7|13042.2|13057.2|13042.2|13052.2|13039.7|94
1587573300000|2020-04-22 16:35:00|13052.2|13039.7|13054.7|13039.7|13054.7|13042.2|13049.7|13037.2|30
1587573600000|2020-04-22 16:40:00|13052.2|13042.2|13052.2|13039.7|13057.2|13044.7|13052.2|13037.2|80
1587573900000|2020-04-22 16:45:00|13054.7|13042.2|13052.2|13039.7|13054.7|13042.2|13049.7|13037.2|37
1587574200000|2020-04-22 16:50:00|13054.7|13037.2|13047.2|13034.7|13054.7|13037.2|13047.2|13032.2|103
1587574500000|2020-04-22 16:55:00|13049.7|13032.2|13049.7|13037.2|13049.7|13037.2|13044.7|13032.2|33
1587574800000|2020-04-22 17:00:00|13052.2|13039.7|13047.2|13034.7|13052.2|13039.7|13047.2|13034.7|80
1587575100000|2020-04-22 17:05:00|13049.7|13032.2|13047.2|13034.7|13049.7|13034.7|13042.2|13029.7|12
1587575400000|2020-04-22 17:10:00||13032.2||13034.7||13034.7||13032.2|5
1587575700000|2020-04-22 17:15:00|13049.7|13037.2|13049.7|13037.2|13049.7|13037.2|13049.7|13037.2|17
1587576000000|2020-04-22 17:20:00||13034.7||13037.2||13037.2||13034.7|10
1587576300000|2020-04-22 17:25:00|13052.2|13039.7|13052.2|13039.7|13052.2|13039.7|13052.2|13039.7|17
1587576600000|2020-04-22 17:30:00|13054.7|13042.2|13047.2|13034.7|13054.7|13042.2|13047.2|13034.7|61
1587576900000|2020-04-22 17:35:00|13049.7|13037.2|13047.2|13034.7|13049.7|13037.2|13044.7|13032.2|10
1587577200000|2020-04-22 17:40:00|13049.7|13032.2|13047.2|13034.7|13049.7|13037.2|13044.7|13032.2|55
1587577500000|2020-04-22 17:45:00|13044.7|13032.2|13047.2|13034.7|13047.2|13034.7|13044.7|13032.2|5
1587577800000|2020-04-22 17:50:00|13044.7|13032.2|13047.2|13034.7|13049.7|13037.2|13044.7|13032.2|23
1587578100000|2020-04-22 17:55:00|13044.7|13032.2|13049.7|13037.2|13049.7|13037.2|13044.7|13032.2|22
1587578400000|2020-04-22 18:00:00|13047.2|13034.7|13047.2|13034.7|13047.2|13034.7|13044.7|13032.2|24
1587578700000|2020-04-22 18:05:00|13044.7|13032.2|13044.7|13032.2|13047.2|13032.2|13042.2|13029.7|72
1587579000000|2020-04-22 18:10:00|13042.2|13029.7|13044.7|13029.7|13044.7|13032.2|13042.2|13029.7|36
1587579300000|2020-04-22 18:15:00|13042.2|13027.2|13042.2|13027.2|13042.2|13029.7|13039.7|13027.2|14
1587579600000|2020-04-22 18:20:00|13044.7|13029.7|13047.2|13032.2|13047.2|13034.7|13044.7|13027.2|28
1587579900000|2020-04-22 18:25:00|13044.7|13029.7|13042.2|13029.7|13047.2|13029.7|13042.2|13029.7|32
1587580200000|2020-04-22 18:30:00|13044.7|13032.2|13047.2|13032.2|13047.2|13034.7|13042.2|13029.7|158
1587580500000|2020-04-22 18:35:00|13044.7|13029.7|13044.7|13029.7|13044.7|13032.2|13042.2|13029.7|7
1587580800000|2020-04-22 18:40:00|13047.2|13032.2|13042.2|13032.2|13047.2|13034.7|13042.2|13029.7|135
1587581100000|2020-04-22 18:45:00|13041|13031|13044.7|13034.7|13046|13036|13041|13031|55
1587581400000|2020-04-22 18:50:00|13043.5|13033.5|13043.5|13033.5|13048.5|13038.5|13043.5|13033.5|71
1587581700000|2020-04-22 18:55:00|13044.7|13034.7|13043.5|13033.5|13048.5|13038.5|13043.5|13033.5|24
1587582000000|2020-04-22 19:00:00|13044.7|13034.7|13046|13036|13046|13036|13041|13031|38
1587582300000|2020-04-22 19:05:00|13047.2|13037.2|13038.5|13028.5|13047.2|13037.2|13036|13026|219
1587582600000|2020-04-22 19:10:00|13039.7|13029.7|13038.5|13028.5|13039.7|13029.7|13038.5|13028.5|99
1587582900000|2020-04-22 19:15:00|13037.2|13027.2|13036|13026|13038.5|13028.5|13033.5|13023.5|100
1587583200000|2020-04-22 19:20:00|13037.2|13027.2|13041|13031|13043.5|13033.5|13036|13026|177
1587583500000|2020-04-22 19:25:00|13042.2|13032.2|13038.5|13028.5|13043.5|13033.5|13038.5|13028.5|63
1587583800000|2020-04-22 19:30:00|13039.7|13029.7|13042.2|13032.2|13043.5|13033.5|13038.5|13028.5|50
1587584100000|2020-04-22 19:35:00|13041|13031|13042.2|13032.2|13043.5|13033.5|13041|13031|22
1587584400000|2020-04-22 19:40:00|13043.5|13033.5|13041|13031|13043.5|13033.5|13038.5|13028.5|73
1587584700000|2020-04-22 19:45:00|13038.5|13028.5|13038.5|13028.5|13041|13031|13036|13026|114
1587585000000|2020-04-22 19:50:00|13041|13031|13033.5|13023.5|13047.2|13037.2|13031|13021|384
1587585300000|2020-04-22 19:55:00|13031|13021|13028.5|13018.5|13031|13021|13028.5|13018.5|181
1587585600000|2020-04-22 20:00:00|13026|13016|13023.5|13013.5|13026|13016|13023.5|13013.5|158
1587585900000|2020-04-22 20:05:00|13022.2|13012.2|13023.5|13013.5|13023.5|13013.5|13022.2|13012.2|56
1587586200000|2020-04-22 20:10:00|13021|13011|13018.5|13008.5|13021|13011|13018.5|13008.5|245
1587586500000|2020-04-22 20:15:00|13021.1|12997.1|13036.8|13012.8|13040.3|13016.3|13017.5|12993.5|41
1587586800000|2020-04-22 20:20:00|13035|13011|13032.4|13008.4|13038.5|13014.5|13025.4|13001.4|5
1587587100000|2020-04-22 20:25:00|13031.5|13007.5|13030.7|13006.7|13036.8|13012.8|13023.6|12999.6|59
1587587400000|2020-04-22 20:30:00|13031.5|13007.5|13037.7|13013.7|13058.7|13034.7|13021.9|12997.9|82
1587587700000|2020-04-22 20:35:00|13038.5|13014.5|12988.1|12964.1|13043.8|13019.8|12978.1|12954.1|32
1587588000000|2020-04-22 20:40:00|12987.7|12963.7|12987.8|12963.8|12991.2|12967.2|12972.8|12948.8|45
1587588300000|2020-04-22 20:45:00|12988.2|12964.2|12987.8|12963.8|12997.5|12973.5|12985.2|12961.2|60
1587588600000|2020-04-22 20:50:00|12987.9|12963.9|12994.4|12970.4|12996.1|12972.1|12986.3|12962.3|6
1587588900000|2020-04-22 20:55:00|12993.5|12969.5|12991.3|12967.3|12998.4|12974.4|12990.5|12966.5|30
1587589200000|2020-04-22 21:00:00|12990.5|12966.5|12997.5|12973.5|12999.2|12975.2|12990.5|12966.5|10
1587589500000|2020-04-22 21:05:00|12998.4|12974.4|13000.8|12976.8|13002.7|12978.7|12995.7|12971.7|3
1587589800000|2020-04-22 21:10:00|13000.7|12976.7|13000|12976|13002.6|12978.6|12999.9|12975.9|2
1587590100000|2020-04-22 21:15:00|13000.3|12976.3|12999.9|12975.9|13000.3|12976.3|12999.9|12975.9|0
1587590400000|2020-04-22 21:20:00|13000.4|12976.4|13000.5|12976.5|13000.7|12976.7|12999.5|12975.5|0
1587590700000|2020-04-22 21:25:00|13000.4|12976.4|12998.9|12974.9|13000.7|12976.7|12998.9|12974.9|0
1587591000000|2020-04-22 21:30:00|12998.7|12974.7|12997.7|12973.7|12998.7|12974.7|12997.7|12973.7|0
1587591300000|2020-04-22 21:35:00|12997.5|12973.5|12998.5|12974.5|12998.9|12974.9|12997.3|12973.3|0
1587591600000|2020-04-22 21:40:00|12998.4|12974.4|12998.6|12974.6|12998.7|12974.7|12998.2|12974.2|0
1587591900000|2020-04-22 21:45:00|12998.7|12974.7|13000.2|12976.2|13000.7|12976.7|12997.6|12973.6|0
1587592200000|2020-04-22 21:50:00|13000.1|12976.1|13001.2|12977.2|13001.7|12977.7|12999.4|12975.4|0
1587592500000|2020-04-22 21:55:00|13002|12978|13001.1|12977.1|13004|12980|13001.1|12977.1|0
1587592800000|2020-04-22 22:00:00|13026.3|13002.3|13011.5|12987.5|13038.6|13014.6|13005.8|12981.8|0
1587593100000|2020-04-22 22:05:00|13011.1|12987.1|13012.2|12988.2|13022.7|12998.7|13002.7|12978.7|0
1587593400000|2020-04-22 22:10:00|13012.6|12988.6|13021|12997|13021|12997|13007.8|12983.8|0
1587593700000|2020-04-22 22:15:00|13018.3|12994.3|13014.4|12990.4|13021.8|12997.8|13012.6|12988.6|0
1587594000000|2020-04-22 22:20:00|13014.8|12990.8|13014.4|12990.4|13018.8|12994.8|13009.1|12985.1|0
1587594300000|2020-04-22 22:25:00|13013.1|12989.1|13013.9|12989.9|13019.2|12995.2|13011.3|12987.3|0
1587594600000|2020-04-22 22:30:00|12983.3|12959.3|12983.7|12959.7|12983.7|12959.7|12972.8|12948.8|0
1587594900000|2020-04-22 22:35:00|12984.6|12960.6|12975.9|12951.9|12985.1|12961.1|12967.6|12943.6|0
1587595200000|2020-04-22 22:40:00|12975.5|12951.5|12979.8|12955.8|12980.7|12956.7|12972.8|12948.8|0
1587595500000|2020-04-22 22:45:00|12978.1|12954.1|12969.3|12945.3|12979|12955|12966.7|12942.7|0
1587595800000|2020-04-22 22:50:00|12968.4|12944.4|12964.1|12940.1|12970.2|12946.2|12960.5|12936.5|0
1587596100000|2020-04-22 22:55:00|12963.6|12939.6|12968.4|12944.4|12971.5|12947.5|12962.3|12938.3|0
1587596400000|2020-04-22 23:00:00|12969.3|12945.3|12956.1|12932.1|12971.1|12947.1|12948.6|12924.6|0
1587596700000|2020-04-22 23:05:00|12956.5|12932.5|12953.1|12929.1|12958.7|12934.7|12952.1|12928.1|0
1587597000000|2020-04-22 23:10:00|12952.2|12928.2|12957.1|12933.1|12957.8|12933.8|12951.1|12927.1|0
1587597300000|2020-04-22 23:15:00|12956.3|12932.3|12965.9|12941.9|12966.8|12942.8|12955.8|12931.8|0
1587597600000|2020-04-22 23:20:00|12964.2|12940.2|12957.1|12933.1|12967.2|12943.2|12956.7|12932.7|0
1587597900000|2020-04-22 23:25:00|12957.6|12933.6|12967.9|12943.9|12969.2|12945.2|12952.8|12928.8|0
1587598200000|2020-04-22 23:30:00|12965.7|12941.7|12951.4|12927.4|12965.7|12941.7|12950.1|12926.1|0
1587598500000|2020-04-22 23:35:00|12952.2|12928.2|12954.9|12930.9|12956.7|12932.7|12948|12924|0
1587598800000|2020-04-22 23:40:00|12953.6|12929.6|12957.6|12933.6|12957.6|12933.6|12951|12927|0
1587599100000|2020-04-22 23:45:00|12987.2|12963.2|12974.7|12950.7|12987.2|12963.2|12973.1|12949.1|0
1587599400000|2020-04-22 23:50:00|12977.4|12953.4|12983.1|12959.1|12984.8|12960.8|12967.7|12943.7|0
1587599700000|2020-04-22 23:55:00|12982.6|12958.6|12987.5|12963.5|12987.5|12963.5|12978.7|12954.7|0
1587600000000|2020-04-23 00:00:00|12988.3|12964.3|12990.2|12966.2|13000.7|12976.7|12982.2|12958.2|0
1587600300000|2020-04-23 00:05:00|12990.6|12966.6|12991.7|12967.7|12995.5|12971.5|12985.4|12961.4|0
1587600600000|2020-04-23 00:10:00|12989|12965|12980.7|12956.7|12990.3|12966.3|12979.4|12955.4|0
1587600900000|2020-04-23 00:15:00|12980.2|12956.2|12973|12949|12986.4|12962.4|12970.9|12946.9|0
1587601200000|2020-04-23 00:20:00|12973.7|12949.7|12980.7|12956.7|12981.9|12957.9|12966|12942|0
1587601500000|2020-04-23 00:25:00|12979.6|12955.6|12991.1|12967.1|12991.7|12967.7|12978.9|12954.9|0
1587601800000|2020-04-23 00:30:00|12990.6|12966.6|12977.7|12953.7|12991|12967|12975.5|12951.5|0
1587602100000|2020-04-23 00:35:00|12977.9|12953.9|12986|12962|12987.2|12963.2|12972.5|12948.5|0
1587602400000|2020-04-23 00:40:00|12986.2|12962.2|12996.2|12972.2|12996.2|12972.2|12980.7|12956.7|0
1587602700000|2020-04-23 00:45:00|12997.1|12973.1|13004.4|12980.4|13007.6|12983.6|12992.3|12968.3|0
1587603000000|2020-04-23 00:50:00|13006.7|12982.7|12998.7|12974.7|13017.3|12993.3|12998|12974|0
1587603300000|2020-04-23 00:55:00|12999.2|12975.2|13007|12983|13010|12986|12996.7|12972.7|0
1587603600000|2020-04-23 01:00:00|12975.7|12951.7|12972.9|12948.9|12978.5|12954.5|12967|12943|899
1587603900000|2020-04-23 01:05:00|12975.3|12951.3|13026.4|13016.4|13026.4|13016.4|12975.3|12951.3|1074
1587604200000|2020-04-23 01:10:00|13023.9|13013.9|13013.9|13003.9|13028.9|13018.9|13013.9|13003.9|719
1587604500000|2020-04-23 01:15:00|13016.4|13006.4|13028.9|13018.9|13033.9|13023.9|13013.9|13003.9|2039
1587604800000|2020-04-23 01:20:00|13031.4|13021.4|13058.9|13048.9|13068.9|13058.9|13026.4|13016.4|3839
1587605100000|2020-04-23 01:25:00|13061.4|13051.4|13046.4|13036.4|13066.4|13056.4|13033.9|13023.9|2218
1587605400000|2020-04-23 01:30:00|13043.9|13033.9|13043.9|13033.9|13053.9|13043.9|13026.4|13016.4|6580
1587605700000|2020-04-23 01:35:00|13046.4|13036.4|13066.4|13056.4|13073.9|13063.9|13046.4|13036.4|4124
1587606000000|2020-04-23 01:40:00|13063.9|13053.9|13088.9|13078.9|13088.9|13078.9|13048.9|13038.9|6256
1587606300000|2020-04-23 01:45:00|13093.9|13083.9|13066.4|13056.4|13098.9|13088.9|13063.9|13053.9|5837
1587606600000|2020-04-23 01:50:00|13063.9|13053.9|13051.4|13041.4|13071.4|13061.4|13046.4|13036.4|4015
1587606900000|2020-04-23 01:55:00|13048.9|13038.9|13043.9|13033.9|13066.4|13056.4|13038.9|13028.9|2712
1587607200000|2020-04-23 02:00:00|13046.4|13036.4|13031.4|13021.4|13053.9|13043.9|13023.9|13013.9|2477
1587607500000|2020-04-23 02:05:00|13026.4|13016.4|13011.4|13001.4|13028.9|13018.9|13001.4|12991.4|2872
1587607800000|2020-04-23 02:10:00|13008.9|12998.9|13013.9|13003.9|13018.9|13008.9|13006.4|12996.4|2908
1587608100000|2020-04-23 02:15:00|13011.4|13001.4|12988.9|12978.9|13011.4|13001.4|12988.9|12978.9|2984
1587608400000|2020-04-23 02:20:00|12991.4|12981.4|12993.9|12983.9|12996.4|12986.4|12981.4|12971.4|3288
1587608700000|2020-04-23 02:25:00|12991.4|12981.4|13003.9|12993.9|13003.9|12993.9|12978.9|12968.9|2858
1587609000000|2020-04-23 02:30:00|13001.4|12991.4|13016.4|13006.4|13018.9|13008.9|12998.9|12988.9|1306
1587609300000|2020-04-23 02:35:00|13018.9|13008.9|13011.4|13001.4|13031.4|13021.4|13008.9|12998.9|1899
1587609600000|2020-04-23 02:40:00|13008.9|12998.9|12976.4|12966.4|13008.9|12998.9|12973.9|12963.9|2652
1587609900000|2020-04-23 02:45:00|12973.9|12963.9|12978.9|12968.9|12983.9|12973.9|12968.9|12958.9|2096
1587610200000|2020-04-23 02:50:00|12976.4|12966.4|12976.4|12966.4|12988.9|12978.9|12973.9|12963.9|1367
1587610500000|2020-04-23 02:55:00|12973.9|12963.9|12966.4|12956.4|12986.4|12976.4|12963.9|12953.9|3122
1587610800000|2020-04-23 03:00:00|12968.9|12958.9|12978.9|12968.9|12986.4|12976.4|12963.9|12953.9|1773
1587611100000|2020-04-23 03:05:00|12981.4|12971.4|12968.9|12958.9|12993.9|12983.9|12966.4|12956.4|1246
1587611400000|2020-04-23 03:10:00|12966.4|12956.4|12991.4|12981.4|12993.9|12983.9|12963.9|12953.9|2546
1587611700000|2020-04-23 03:15:00|12986.4|12976.4|12978.9|12968.9|12991.4|12981.4|12978.9|12968.9|1415
1587612000000|2020-04-23 03:20:00|12981.4|12971.4|12976.4|12966.4|12983.9|12973.9|12968.9|12958.9|1495
1587612300000|2020-04-23 03:25:00|12973.9|12963.9|12988.9|12978.9|12988.9|12978.9|12971.4|12961.4|1188
1587612600000|2020-04-23 03:30:00|12991.4|12981.4|12986.4|12976.4|12998.9|12988.9|12983.9|12973.9|1090
1587612900000|2020-04-23 03:35:00|12983.9|12973.9|12981.4|12971.4|12986.4|12976.4|12978.9|12968.9|1182
1587613200000|2020-04-23 03:40:00|12978.9|12968.9|12981.4|12971.4|12983.9|12973.9|12978.9|12968.9|138
1587613500000|2020-04-23 03:45:00|12983.9|12973.9|12981.4|12971.4|12983.9|12973.9|12981.4|12971.4|107
1587613800000|2020-04-23 03:50:00|12978.9|12968.9|12976.4|12966.4|12981.4|12971.4|12976.4|12966.4|135
1587614100000|2020-04-23 03:55:00|12978.9|12968.9|12978.9|12968.9|12981.4|12971.4|12978.9|12968.9|215
1587614400000|2020-04-23 04:00:00|12976.4|12966.4|12976.4|12966.4|12978.9|12968.9|12976.4|12966.4|593
1587614700000|2020-04-23 04:05:00|12978.9|12968.9|12978.9|12968.9|12978.9|12968.9|12976.4|12966.4|52
1587615000000|2020-04-23 04:10:00|12976.4|12966.4|12978.9|12968.9|12978.9|12968.9|12973.9|12963.9|120
1587615300000|2020-04-23 04:15:00|12976.4|12966.4|12981.4|12971.4|12981.4|12971.4|12976.4|12966.4|173
1587615600000|2020-04-23 04:20:00|12983.9|12973.9|12988.9|12978.9|12988.9|12978.9|12981.4|12971.4|68
1587615900000|2020-04-23 04:25:00|12991.4|12981.4|12988.9|12978.9|12996.4|12986.4|12988.9|12978.9|98
1587616200000|2020-04-23 04:30:00|12986.4|12976.4|12993.9|12983.9|12998.9|12988.9|12986.4|12976.4|257
1587616500000|2020-04-23 04:35:00|12996.4|12986.4|12998.9|12988.9|12998.9|12988.9|12991.4|12981.4|673
1587616800000|2020-04-23 04:40:00|13001.4|12991.4|13001.4|12991.4|13003.9|12993.9|12998.9|12988.9|211
1587617100000|2020-04-23 04:45:00|12998.9|12988.9|12988.9|12978.9|13001.4|12991.4|12988.9|12978.9|107
1587617400000|2020-04-23 04:50:00|12991.4|12981.4|12991.4|12981.4|12993.9|12983.9|12986.4|12976.4|126
1587617700000|2020-04-23 04:55:00|12993.9|12983.9|12993.9|12983.9|12998.9|12988.9|12991.4|12981.4|787
1587618000000|2020-04-23 05:00:00|12996.4|12986.4|13038.9|13028.9|13041.4|13031.4|12993.9|12983.9|5141
1587618300000|2020-04-23 05:05:00|13041.4|13031.4|13028.9|13018.9|13046.4|13036.4|13026.4|13016.4|3425
1587618600000|2020-04-23 05:10:00|13026.4|13016.4|13033.9|13023.9|13038.9|13028.9|13021.4|13011.4|1818
1587618900000|2020-04-23 05:15:00|13036.4|13026.4|13023.9|13013.9|13038.9|13028.9|13021.4|13011.4|982
1587619200000|2020-04-23 05:20:00|13021.4|13011.4|13033.9|13023.9|13036.4|13026.4|13011.4|13001.4|2808
1587619500000|2020-04-23 05:25:00|13031.4|13021.4|13021.4|13011.4|13031.4|13021.4|13016.4|13006.4|1039
1587619800000|2020-04-23 05:30:00|13023.9|13013.9|13023.9|13013.9|13036.4|13026.4|13023.9|13013.9|1438
1587620100000|2020-04-23 05:35:00|13021.4|13011.4|13016.4|13006.4|13023.9|13013.9|13008.9|12998.9|872
1587620400000|2020-04-23 05:40:00|13013.9|13003.9|13013.9|13003.9|13018.9|13008.9|13008.9|12998.9|1120
1587620700000|2020-04-23 05:45:00|13011.4|13001.4|13023.9|13013.9|13023.9|13013.9|13006.4|12996.4|1551
1587621000000|2020-04-23 05:50:00|13026.4|13016.4|13036.4|13026.4|13046.4|13036.4|13026.4|13016.4|1781
1587621300000|2020-04-23 05:55:00|13038.9|13028.9|13026.4|13016.4|13038.9|13028.9|13023.9|13013.9|1755
1587621600000|2020-04-23 06:00:00|13028.9|13018.9|13026.4|13016.4|13031.4|13021.4|13011.4|13001.4|4259
1587621900000|2020-04-23 06:05:00|13023.9|13013.9|13031.4|13021.4|13033.9|13023.9|13018.9|13008.9|2939
1587622200000|2020-04-23 06:10:00|13028.9|13018.9|13026.4|13016.4|13038.9|13028.9|13021.4|13011.4|2192
1587622500000|2020-04-23 06:15:00|13028.9|13018.9|13021.4|13011.4|13031.4|13021.4|13016.4|13006.4|1967
1587622800000|2020-04-23 06:20:00|13018.9|13008.9|13021.4|13011.4|13023.9|13013.9|13008.9|12998.9|1162
1587623100000|2020-04-23 06:25:00|13023.9|13013.9|13023.9|13013.9|13026.4|13016.4|13013.9|13003.9|1113
1587623400000|2020-04-23 06:30:00|13026.4|13016.4|13023.9|13013.9|13031.4|13021.4|13018.9|13008.9|2104
1587623700000|2020-04-23 06:35:00|13026.4|13016.4|13006.4|12996.4|13026.4|13016.4|13001.4|12991.4|2110
1587624000000|2020-04-23 06:40:00|13008.9|12998.9|13008.9|12998.9|13016.4|13006.4|13006.4|12996.4|2211
1587624300000|2020-04-23 06:45:00|13011.4|13001.4|12991.4|12981.4|13011.4|13001.4|12986.4|12976.4|5349
1587624600000|2020-04-23 06:50:00|12993.9|12983.9|12991.4|12981.4|12998.9|12988.9|12981.4|12971.4|5480
1587624900000|2020-04-23 06:55:00|12993.9|12983.9|13001.4|12991.4|13008.9|12998.9|12991.4|12981.4|4934
1587625200000|2020-04-23 07:00:00|13003.4|12990.9|13000.9|12988.4|13013.4|13000.9|12990.9|12978.4|3386
1587625500000|2020-04-23 07:05:00|12998.4|12985.9|13010.9|12998.4|13015.9|13000.9|12998.4|12985.9|705
1587625800000|2020-04-23 07:10:00|13008.4|12995.9|13010.9|12998.4|13015.9|13003.4|13005.9|12993.4|1454
1587626100000|2020-04-23 07:15:00|13008.4|12995.9|12988.4|12973.4|13008.4|12995.9|12985.9|12973.4|1134
1587626400000|2020-04-23 07:20:00|12990.9|12975.9|12988.4|12975.9|12993.4|12980.9|12985.9|12973.4|570
1587626700000|2020-04-23 07:25:00|12985.9|12973.4|12988.4|12975.9|12995.9|12983.4|12983.4|12970.9|936
1587627000000|2020-04-23 07:30:00|12985.9|12973.4|12988.4|12975.9|12998.4|12985.9|12985.9|12973.4|566
1587627300000|2020-04-23 07:35:00|12990.9|12978.4|12983.4|12970.9|12993.4|12980.9|12980.9|12965.9|693
1587627600000|2020-04-23 07:40:00|12980.9|12968.4|12983.4|12968.4|12985.9|12973.4|12975.9|12963.4|643
1587627900000|2020-04-23 07:45:00|12980.9|12965.9|12985.9|12973.4|12985.9|12973.4|12973.4|12960.9|949
1587628200000|2020-04-23 07:50:00|12988.4|12975.9|12985.9|12973.4|12988.4|12975.9|12978.4|12965.9|669
1587628500000|2020-04-23 07:55:00|12983.4|12970.9|12980.9|12968.4|12988.4|12975.9|12978.4|12965.9|527
1587628800000|2020-04-23 08:00:00|12978.4|12965.9|12975.9|12963.4|12988.4|12975.9|12973.4|12958.4|1704
1587629100000|2020-04-23 08:05:00|12973.4|12960.9|12980.9|12968.4|12983.4|12970.9|12973.4|12960.9|438
1587629400000|2020-04-23 08:10:00|12983.4|12970.9|12993.4|12980.9|12995.9|12983.4|12980.9|12968.4|376
1587629700000|2020-04-23 08:15:00|12995.9|12983.4|12998.4|12985.9|13000.9|12988.4|12993.4|12980.9|239
1587630000000|2020-04-23 08:20:00|13000.9|12988.4|13010.9|12998.4|13010.9|12998.4|13000.9|12985.9|294
1587630300000|2020-04-23 08:25:00|13008.4|12995.9|13010.9|12998.4|13013.4|13000.9|13008.4|12995.9|756
1587630600000|2020-04-23 08:30:00|13025.2|12995.9|13018.7|12994.7|13036.2|13012.2|13017.5|12993.5|2
1587630900000|2020-04-23 08:35:00|13019.9|12995.9|13023.6|12999.6|13033.5|13009.5|13014.6|12990.6|514
1587631200000|2020-04-23 08:40:00|13024.4|13000.4|13029.4|13005.4|13036.5|13012.5|13022.7|12998.7|0
1587631500000|2020-04-23 08:45:00|13029|13005|13010.7|12986.7|13036.7|13012.7|13010.2|12986.2|0
1587631800000|2020-04-23 08:50:00|13011.9|12987.9|13014.6|12990.6|13017.6|12993.6|13007.9|12983.9|0
1587632100000|2020-04-23 08:55:00|13014.3|12990.3|13011.1|12987.1|13021|12997|13010.2|12986.2|0
1587632400000|2020-04-23 09:00:00|13013.4|12998.4|13015.9|13003.4|13015.9|13003.4|13010.9|12995.9|269
1587632700000|2020-04-23 09:05:00|13018.4|13000.9|13018.4|13005.9|13018.4|13005.9|13018.4|13000.9|40
1587633000000|2020-04-23 09:10:00|13015.9|13003.4|13023.4|13010.9|13023.4|13010.9|13015.9|13003.4|471
1587633300000|2020-04-23 09:15:00|13025.9|13013.4|13023.4|13010.9|13025.9|13013.4|13020.9|13008.4|142
1587633600000|2020-04-23 09:20:00|13020.9|13008.4|13020.9|13008.4|13023.4|13010.9|13020.9|13008.4|48
1587633900000|2020-04-23 09:25:00|13023.4|13010.9|13025.9|13013.4|13028.4|13013.4|13020.9|13008.4|74
1587634200000|2020-04-23 09:30:00|13028.4|13015.9|13030.9|13015.9|13033.4|13020.9|13025.9|13013.4|318
1587634500000|2020-04-23 09:35:00|13033.4|13018.4|13025.9|13013.4|13033.4|13020.9|13023.4|13010.9|206
1587634800000|2020-04-23 09:40:00|13028.4|13015.9|13023.4|13008.4|13028.4|13015.9|13020.9|13008.4|44
1587635100000|2020-04-23 09:45:00|13020.9|13010.9|13020.9|13008.4|13023.4|13010.9|13020.9|13005.9|129
1587635400000|2020-04-23 09:50:00|13023.4|13010.9|13023.4|13008.4|13025.9|13013.4|13020.9|13008.4|61
1587635700000|2020-04-23 09:55:00|13020.9|13010.9|13028.4|13015.9|13028.4|13015.9|13020.9|13008.4|26
1587636000000|2020-04-23 10:00:00|13025.9|13013.4|13028.4|13015.9|13028.4|13015.9|13023.4|13010.9|69
1587636300000|2020-04-23 10:05:00|13025.9|13013.4|13028.4|13015.9|13030.9|13018.4|13025.9|13013.4|63
1587636600000|2020-04-23 10:10:00|13025.9|13013.4|13028.4|13015.9|13030.9|13018.4|13023.4|13010.9|448
1587636900000|2020-04-23 10:15:00|13030.9|13018.4|13025.9|13010.9|13030.9|13018.4|13025.9|13010.9|276
1587637200000|2020-04-23 10:20:00|13028.4|13013.4|13025.9|13013.4|13028.4|13015.9|13025.9|13013.4|82
1587637500000|2020-04-23 10:25:00|13028.4|13015.9|13023.4|13010.9|13030.9|13018.4|13023.4|13008.4|150
1587637800000|2020-04-23 10:30:00|13020.9|13008.4|13015.9|13003.4|13020.9|13008.4|13015.9|13003.4|74
1587638100000|2020-04-23 10:35:00|13018.4|13005.9|13013.4|13000.9|13018.4|13005.9|13013.4|13000.9|25
1587638400000|2020-04-23 10:40:00|13010.9|12998.4|13013.4|12998.4|13013.4|13000.9|13008.4|12995.9|84
1587638700000|2020-04-23 10:45:00|13010.9|13000.9|13013.4|13000.9|13013.4|13000.9|13010.9|12998.4|82
1587639000000|2020-04-23 10:50:00|13010.9|12998.4|13013.4|13000.9|13013.4|13000.9|13008.4|12995.9|16
1587639300000|2020-04-23 10:55:00|13010.9|12998.4|13008.4|12993.4|13013.4|13000.9|13005.9|12993.4|30
1587639600000|2020-04-23 11:00:00|13005.9|12995.9|13008.4|12995.9|13013.4|13000.9|13005.9|12995.9|8
1587639900000|2020-04-23 11:05:00|13010.9|12998.4|13018.4|13005.9|13018.4|13005.9|13010.9|12998.4|656
1587640200000|2020-04-23 11:10:00|13020.9|13008.4|13013.4|13000.9|13020.9|13008.4|13013.4|13000.9|83
1587640500000|2020-04-23 11:15:00|13015.9|13003.4|13015.9|13003.4|13015.9|13003.4|13013.4|13000.9|17
1587640800000|2020-04-23 11:20:00|13013.4|13000.9|13013.4|13000.9|13015.9|13003.4|13013.4|13000.9|14
1587641100000|2020-04-23 11:25:00|13015.9|12998.4|13008.4|12995.9|13015.9|13000.9|13008.4|12995.9|55
1587641400000|2020-04-23 11:30:00|13010.9|12998.4|13010.9|12998.4|13013.4|13000.9|13008.4|12995.9|147
1587641700000|2020-04-23 11:35:00|13013.4|13000.9|13015.9|13003.4|13015.9|13003.4|13010.9|12998.4|60
1587642000000|2020-04-23 11:40:00|13018.4|13000.9|13015.9|13003.4|13018.4|13005.9|13015.9|13000.9|3
1587642300000|2020-04-23 11:45:00|13013.4|13000.9|13013.4|13000.9|13015.9|13000.9|13010.9|12998.4|37
1587642600000|2020-04-23 11:50:00|13010.9|12998.4|13010.9|12998.4|13010.9|13000.9|13008.4|12995.9|11
1587642900000|2020-04-23 11:55:00|13013.4|12995.9|13010.9|12998.4|13013.4|13000.9|13008.4|12995.9|11
1587643200000|2020-04-23 12:00:00|13013.4|12995.9|13003.4|12990.9|13013.4|12998.4|13003.4|12990.9|141
1587643500000|2020-04-23 12:05:00|13000.9|12988.4|13003.4|12990.9|13005.9|12990.9|12998.4|12985.9|58
1587643800000|2020-04-23 12:10:00|13005.9|12993.4|13008.4|12993.4|13010.9|12998.4|13003.4|12990.9|36
1587644100000|2020-04-23 12:15:00|13005.9|12995.9|13003.4|12990.9|13008.4|12995.9|13003.4|12988.4|140
1587644400000|2020-04-23 12:20:00|13005.9|12993.4|13010.9|12998.4|13013.4|13000.9|13003.4|12993.4|335
1587644700000|2020-04-23 12:25:00|13013.4|13000.9|13015.9|13003.4|13018.4|13005.9|13010.9|12998.4|8
1587645000000|2020-04-23 12:30:00|13018.4|13005.9|13018.4|13005.9|13020.9|13008.4|13010.9|12998.4|182
1587645300000|2020-04-23 12:35:00|13020.9|13008.4|13020.9|13008.4|13023.4|13008.4|13015.9|13003.4|95
1587645600000|2020-04-23 12:40:00|13018.4|13005.9|13023.4|13010.9|13025.9|13010.9|13018.4|13005.9|195
1587645900000|2020-04-23 12:45:00|13025.9|13013.4|13030.9|13018.4|13030.9|13018.4|13025.9|13010.9|97
1587646200000|2020-04-23 12:50:00|13033.4|13020.9|13040.9|13028.4|13040.9|13028.4|13030.9|13020.9|270
1587646500000|2020-04-23 12:55:00|13043.4|13030.9|13038.4|13025.9|13043.4|13030.9|13035.9|13023.4|243
1587646800000|2020-04-23 13:00:00|13040.9|13028.4|13033.4|13020.9|13043.4|13028.4|13033.4|13018.4|129
1587647100000|2020-04-23 13:05:00|13035.9|13023.4|13033.4|13020.9|13038.4|13023.4|13030.9|13018.4|70
1587647400000|2020-04-23 13:10:00|13035.9|13018.4|13035.9|13023.4|13035.9|13023.4|13033.4|13018.4|310
1587647700000|2020-04-23 13:15:00|13038.4|13025.9|13038.4|13025.9|13040.9|13025.9|13035.9|13023.4|48
1587648000000|2020-04-23 13:20:00|13040.9|13028.4|13033.4|13020.9|13040.9|13028.4|13033.4|13020.9|139
1587648300000|2020-04-23 13:25:00|13035.9|13023.4|13030.9|13018.4|13038.4|13025.9|13030.9|13018.4|204
1587648600000|2020-04-23 13:30:00|13033.4|13020.9|13060.9|13048.4|13065.9|13053.4|13033.4|13020.9|1390
1587648900000|2020-04-23 13:35:00|13063.4|13050.9|13060.9|13048.4|13068.4|13055.9|13060.9|13045.9|342
1587649200000|2020-04-23 13:40:00|13063.4|13050.9|13055.9|13040.9|13068.4|13055.9|13055.9|13040.9|833
1587649500000|2020-04-23 13:45:00|13058.4|13043.4|13055.9|13040.9|13060.9|13048.4|13050.9|13038.4|371
1587649800000|2020-04-23 13:50:00|13053.4|13043.4|13050.9|13038.4|13055.9|13043.4|13050.9|13038.4|125
1587650100000|2020-04-23 13:55:00|13048.4|13035.9|13045.9|13033.4|13050.9|13038.4|13038.4|13025.9|297
1587650400000|2020-04-23 14:00:00|13048.4|13035.9|13040.9|13028.4|13050.9|13038.4|13033.4|13020.9|289
1587650700000|2020-04-23 14:05:00|13043.4|13030.9|13048.4|13035.9|13050.9|13038.4|13040.9|13025.9|555
1587651000000|2020-04-23 14:10:00|13050.9|13038.4|13055.9|13043.4|13060.9|13045.9|13045.9|13033.4|445
1587651300000|2020-04-23 14:15:00|13053.4|13040.9|13060.9|13048.4|13063.4|13050.9|13045.9|13033.4|807
1587651600000|2020-04-23 14:20:00|13058.4|13045.9|13063.4|13050.9|13065.9|13053.4|13058.4|13045.9|207
1587651900000|2020-04-23 14:25:00|13065.9|13053.4|13068.4|13055.9|13070.9|13058.4|13063.4|13050.9|391
1587652200000|2020-04-23 14:30:00|13070.9|13058.4|13075.9|13060.9|13075.9|13063.4|13068.4|13053.4|461
1587652500000|2020-04-23 14:35:00|13073.4|13058.4|13070.9|13058.4|13075.9|13063.4|13068.4|13055.9|337
1587652800000|2020-04-23 14:40:00|13073.4|13060.9|13085.9|13073.4|13088.4|13075.9|13070.9|13055.9|955
1587653100000|2020-04-23 14:45:00|13088.4|13075.9|13075.9|13063.4|13088.4|13075.9|13075.9|13063.4|327
1587653400000|2020-04-23 14:50:00|13078.4|13065.9|13070.9|13058.4|13078.4|13065.9|13070.9|13058.4|171
1587653700000|2020-04-23 14:55:00|13073.4|13060.9|13068.4|13055.9|13075.9|13060.9|13068.4|13055.9|354
1587654000000|2020-04-23 15:00:00|13070.9|13058.4|13070.9|13055.9|13070.9|13058.4|13063.4|13050.9|169
1587654300000|2020-04-23 15:05:00|13068.4|13058.4|13068.4|13055.9|13068.4|13058.4|13063.4|13050.9|227
1587654600000|2020-04-23 15:10:00|13065.9|13053.4|13068.4|13053.4|13070.9|13058.4|13060.9|13048.4|277
1587654900000|2020-04-23 15:15:00|13070.9|13055.9|13065.9|13053.4|13073.4|13060.9|13065.9|13053.4|192
1587655200000|2020-04-23 15:20:00|13063.4|13050.9|13065.9|13053.4|13068.4|13055.9|13060.9|13048.4|276
1587655500000|2020-04-23 15:25:00|13068.4|13050.9|13065.9|13053.4|13075.9|13063.4|13065.9|13050.9|175
1587655800000|2020-04-23 15:30:00|13068.4|13055.9|13058.4|13045.9|13070.9|13058.4|13053.4|13040.9|385
1587656100000|2020-04-23 15:35:00|13055.9|13043.4|13048.4|13035.9|13058.4|13045.9|13043.4|13030.9|265
1587656400000|2020-04-23 15:40:00|13045.9|13033.4|13040.9|13028.4|13048.4|13035.9|13038.4|13025.9|447
1587656700000|2020-04-23 15:45:00|13038.4|13025.9|13035.9|13023.4|13040.9|13028.4|13033.4|13020.9|268
1587657000000|2020-04-23 15:50:00|13033.4|13020.9|13030.9|13018.4|13038.4|13025.9|13030.9|13015.9|156
1587657300000|2020-04-23 15:55:00|13033.4|13015.9|13035.9|13023.4|13035.9|13023.4|13033.4|13015.9|117
1587657600000|2020-04-23 16:00:00|13033.4|13020.9|13033.4|13020.9|13033.4|13020.9|13030.9|13018.4|74
1587657900000|2020-04-23 16:05:00|13035.9|13018.4|13038.4|13025.9|13040.9|13028.4|13030.9|13018.4|105
1587658200000|2020-04-23 16:10:00|13040.9|13028.4|13035.9|13023.4|13040.9|13028.4|13033.4|13020.9|74
1587658500000|2020-04-23 16:15:00|13038.4|13020.9|13038.4|13025.9|13043.4|13030.9|13033.4|13020.9|68
1587658800000|2020-04-23 16:20:00|13035.9|13023.4|13043.4|13030.9|13043.4|13030.9|13035.9|13020.9|58
1587659100000|2020-04-23 16:25:00|13045.9|13033.4|13043.4|13030.9|13045.9|13033.4|13043.4|13030.9|43
1587659400000|2020-04-23 16:30:00|13040.9|13028.4|13043.4|13030.9|13043.4|13030.9|13038.4|13025.9|66
1587659700000|2020-04-23 16:35:00|13040.9|13028.4|13043.4|13028.4|13043.4|13030.9|13038.4|13025.9|63
1587660000000|2020-04-23 16:40:00|13040.9|13030.9|13015.9|13003.4|13043.4|13030.9|13008.4|12995.9|774
1587660300000|2020-04-23 16:45:00|13018.4|13005.9|13003.4|12990.9|13028.4|13015.9|12975.9|12963.4|1558
1587660600000|2020-04-23 16:50:00|13005.9|12988.4|13005.9|12990.9|13008.4|12995.9|12988.4|12973.4|458
1587660900000|2020-04-23 16:55:00|13008.4|12993.4|13010.9|12998.4|13020.9|13008.4|13008.4|12990.9|361
1587661200000|2020-04-23 17:00:00|13013.4|13000.9|13013.4|12998.4|13020.9|13008.4|13008.4|12995.9|145
1587661500000|2020-04-23 17:05:00|13010.9|13000.9|12998.4|12985.9|13013.4|13000.9|12993.4|12980.9|315
1587661800000|2020-04-23 17:10:00|13000.9|12988.4|13015.9|13000.9|13015.9|13003.4|12998.4|12983.4|89
1587662100000|2020-04-23 17:15:00|13013.4|13003.4|13003.4|12990.9|13015.9|13003.4|13003.4|12990.9|52
1587662400000|2020-04-23 17:20:00|13005.9|12993.4|12995.9|12983.4|13005.9|12993.4|12988.4|12975.9|105
1587662700000|2020-04-23 17:25:00|12993.4|12980.9|12998.4|12983.4|12998.4|12985.9|12985.9|12973.4|254
1587663000000|2020-04-23 17:30:00|12995.9|12985.9|13000.9|12988.4|13003.4|12988.4|12993.4|12980.9|39
1587663300000|2020-04-23 17:35:00|12998.4|12985.9|12995.9|12983.4|13003.4|12990.9|12993.4|12980.9|23
1587663600000|2020-04-23 17:40:00|12998.4|12985.9|12990.9|12975.9|12998.4|12985.9|12988.4|12975.9|117
1587663900000|2020-04-23 17:45:00|12988.4|12978.4|12983.4|12970.9|12993.4|12980.9|12983.4|12968.4|94
1587664200000|2020-04-23 17:50:00|12985.9|12973.4|12980.9|12965.9|12985.9|12973.4|12978.4|12965.9|47
1587664500000|2020-04-23 17:55:00|12978.4|12968.4|12985.9|12973.4|12988.4|12975.9|12978.4|12963.4|88
1587664800000|2020-04-23 18:00:00|12983.4|12970.9|12990.9|12975.9|12990.9|12978.4|12983.4|12968.4|115
1587665100000|2020-04-23 18:05:00|12988.4|12973.4|12983.4|12968.4|12993.4|12980.9|12983.4|12968.4|99
1587665400000|2020-04-23 18:10:00|12980.9|12970.9|12988.4|12973.4|12988.4|12975.9|12975.9|12963.4|263
1587665700000|2020-04-23 18:15:00|12985.9|12975.9|12995.9|12983.4|12998.4|12985.9|12985.9|12973.4|120
1587666000000|2020-04-23 18:20:00|12993.4|12980.9|13003.4|12988.4|13003.4|12988.4|12993.4|12980.9|47
1587666300000|2020-04-23 18:25:00|13000.9|12990.9|13003.4|12988.4|13005.9|12990.9|12998.4|12985.9|37
1587666600000|2020-04-23 18:30:00|13000.9|12990.9|13000.9|12988.4|13008.4|12995.9|13000.9|12988.4|321
1587666900000|2020-04-23 18:35:00|12998.4|12985.9|12998.4|12983.4|13005.9|12990.9|12995.9|12983.4|43
1587667200000|2020-04-23 18:40:00|13000.9|12985.9|12999.7|12989.7|13008.4|12995.9|12998.4|12985.9|113
1587667500000|2020-04-23 18:45:00|12998.4|12988.4|12994.7|12984.7|13002.2|12992.2|12994.7|12984.7|139
1587667800000|2020-04-23 18:50:00|12995.9|12985.9|13004.7|12994.7|13004.7|12994.7|12993.4|12983.4|248
1587668100000|2020-04-23 18:55:00|13003.4|12993.4|13007.2|12997.2|13010.9|13000.9|13003.4|12993.4|186
1587668400000|2020-04-23 19:00:00|13005.9|12995.9|13004.7|12994.7|13007.2|12997.2|13002.2|12992.2|44
1587668700000|2020-04-23 19:05:00|13003.4|12993.4|13002.2|12992.2|13004.7|12994.7|13002.2|12992.2|111
1587669000000|2020-04-23 19:10:00|13000.9|12990.9|12985.9|12975.9|13000.9|12990.9|12984.7|12974.7|105
1587669300000|2020-04-23 19:15:00|12984.7|12974.7|12978.4|12968.4|12988.4|12978.4|12977.2|12967.2|136
1587669600000|2020-04-23 19:20:00|12977.2|12967.2|12978.4|12968.4|12979.7|12969.7|12972.2|12962.2|205
1587669900000|2020-04-23 19:25:00|12977.2|12967.2|12984.7|12974.7|12984.7|12974.7|12977.2|12967.2|67
1587670200000|2020-04-23 19:30:00|12985.9|12975.9|12988.4|12978.4|12989.7|12979.7|12977.2|12967.2|218
1587670500000|2020-04-23 19:35:00|12989.7|12979.7|12989.7|12979.7|12989.7|12979.7|12984.7|12974.7|87
1587670800000|2020-04-23 19:40:00|12990.9|12980.9|12979.7|12969.7|12997.2|12987.2|12979.7|12969.7|184
1587671100000|2020-04-23 19:45:00|12982.2|12972.2|12990.9|12980.9|12990.9|12980.9|12980.9|12970.9|140
1587671400000|2020-04-23 19:50:00|12989.7|12979.7|12982.2|12972.2|12990.9|12980.9|12977.2|12967.2|404
1587671700000|2020-04-23 19:55:00|12980.9|12970.9|12975.9|12965.9|12982.2|12972.2|12972.2|12962.2|158
1587672000000|2020-04-23 20:00:00|12974.7|12964.7|12977.2|12967.2|12977.2|12967.2|12972.2|12962.2|110
1587672300000|2020-04-23 20:05:00|12974.7|12964.7|12974.7|12964.7|12977.2|12967.2|12974.7|12964.7|29
1587672600000|2020-04-23 20:10:00|12975.9|12965.9|12970.9|12960.9|12977.2|12967.2|12970.9|12960.9|300
1587672900000|2020-04-23 20:15:00|12980.1|12956.1|12983.2|12959.2|12983.2|12959.2|12978.3|12954.3|51
1587673200000|2020-04-23 20:20:00|12983|12959|12985.2|12961.2|12986.1|12962.1|12983|12959|24
1587673500000|2020-04-23 20:25:00|12985|12961|12987.9|12963.9|12992.6|12968.6|12984.5|12960.5|17
1587673800000|2020-04-23 20:30:00|12988|12964|12974.3|12950.3|12988|12964|12970.8|12946.8|66
1587674100000|2020-04-23 20:35:00|12975.2|12951.2|12975.2|12951.2|12978.7|12954.7|12974.3|12950.3|75
1587674400000|2020-04-23 20:40:00|12976.1|12952.1|12990.1|12966.1|12991|12967|12975.2|12951.2|80
1587674700000|2020-04-23 20:45:00|12991|12967|12994.5|12970.5|12997.2|12973.2|12991|12967|88
1587675000000|2020-04-23 20:50:00|12993.6|12969.6|12984|12960|12994.5|12970.5|12984|12960|28
1587675300000|2020-04-23 20:55:00|12983.1|12959.1|12977.5|12953.5|12988.4|12964.4|12976.6|12952.6|27
1587675600000|2020-04-23 21:00:00|12976.6|12952.6|12977.1|12953.1|12977.6|12953.6|12974.4|12950.4|23
1587675900000|2020-04-23 21:05:00|12977.8|12953.8|12975.8|12951.8|12978.5|12954.5|12974.9|12950.9|3
1587676200000|2020-04-23 21:10:00|12975.7|12951.7|12972|12948|12975.8|12951.8|12972|12948|23
1587676500000|2020-04-23 21:15:00|12973|12949|12973.3|12949.3|12973.3|12949.3|12969.9|12945.9|1
1587676800000|2020-04-23 21:20:00|12974.6|12950.6|12973.8|12949.8|12974.8|12950.8|12972.7|12948.7|0
1587677100000|2020-04-23 21:25:00|12974.1|12950.1|12972|12948|12974.1|12950.1|12970.7|12946.7|0
1587677400000|2020-04-23 21:30:00|12971.3|12947.3|12971.3|12947.3|12972.4|12948.4|12971.2|12947.2|0
1587677700000|2020-04-23 21:35:00|12971|12947|12969.6|12945.6|12971.2|12947.2|12969.2|12945.2|0
1587678000000|2020-04-23 21:40:00|12970|12946|12969.7|12945.7|12971.6|12947.6|12968.9|12944.9|0
1587678300000|2020-04-23 21:45:00|12970.8|12946.8|12969.3|12945.3|12970.8|12946.8|12967.8|12943.8|0
1587678600000|2020-04-23 21:50:00|12969.2|12945.2|12967.8|12943.8|12970.1|12946.1|12967.8|12943.8|0
1587678900000|2020-04-23 21:55:00|12967.7|12943.7|12966.2|12942.2|12968.1|12944.1|12965.4|12941.4|0
1587679200000|2020-04-23 22:00:00|12960.7|12936.7|12971.1|12947.1|12974.6|12950.6|12942.5|12918.5|0
1587679500000|2020-04-23 22:05:00|12970.7|12946.7|12966.6|12942.6|12971.5|12947.5|12951.7|12927.7|0
1587679800000|2020-04-23 22:10:00|12968.4|12944.4|12966.6|12942.6|12974.5|12950.5|12964.9|12940.9|0
1587680100000|2020-04-23 22:15:00|12967.5|12943.5|12957|12933|12968.4|12944.4|12950.8|12926.8|0
1587680400000|2020-04-23 22:20:00|12958.3|12934.3|12955.4|12931.4|12961.5|12937.5|12949.2|12925.2|0
1587680700000|2020-04-23 22:25:00|12955.8|12931.8|12946.5|12922.5|12959.8|12935.8|12946|12922|0
1587681000000|2020-04-23 22:30:00|12945.6|12921.6|12955.3|12931.3|12957|12933|12945.6|12921.6|0
1587681300000|2020-04-23 22:35:00|12954.8|12930.8|12918.4|12894.4|12957.1|12933.1|12908.2|12884.2|0
1587681600000|2020-04-23 22:40:00|12919.3|12895.3|12932.3|12908.3|12932.7|12908.7|12909.8|12885.8|0
1587681900000|2020-04-23 22:45:00|12931.9|12907.9|12928.7|12904.7|12935.3|12911.3|12923.5|12899.5|0
1587682200000|2020-04-23 22:50:00|12928.2|12904.2|12934|12910|12935.3|12911.3|12922.1|12898.1|0
1587682500000|2020-04-23 22:55:00|12934.4|12910.4|12929.1|12905.1|12934.8|12910.8|12928.2|12904.2|0
1587682800000|2020-04-23 23:00:00|12929.6|12905.6|12930.5|12906.5|12934.8|12910.8|12927.8|12903.8|0
1587683100000|2020-04-23 23:05:00|12930.9|12906.9|12924.3|12900.3|12930.9|12906.9|12921.7|12897.7|0
1587683400000|2020-04-23 23:10:00|12921.2|12897.2|12914.6|12890.6|12926.9|12902.9|12914.6|12890.6|0
1587683700000|2020-04-23 23:15:00|12915.5|12891.5|12924.3|12900.3|12924.3|12900.3|12914.6|12890.6|0
1587684000000|2020-04-23 23:20:00|12924.7|12900.7|12924.3|12900.3|12932.2|12908.2|12924.3|12900.3|0
1587684300000|2020-04-23 23:25:00|12923.4|12899.4|12930.9|12906.9|12934.9|12910.9|12923.4|12899.4|0
1587684600000|2020-04-23 23:30:00|12931.4|12907.4|12926.1|12902.1|12936.6|12912.6|12926.1|12902.1|0
1587684900000|2020-04-23 23:35:00|12926.5|12902.5|12930.5|12906.5|12932.2|12908.2|12922.1|12898.1|0
1587685200000|2020-04-23 23:40:00|12931.4|12907.4|12921.7|12897.7|12933.5|12909.5|12916.4|12892.4|0
1587685500000|2020-04-23 23:45:00|12922.6|12898.6|12927|12903|12927.8|12903.8|12921.2|12897.2|0
1587685800000|2020-04-23 23:50:00|12927.4|12903.4|12928.7|12904.7|12934|12910|12926.1|12902.1|0
1587686100000|2020-04-23 23:55:00|12929.1|12905.1|12929.7|12905.7|12934.1|12910.1|12928.7|12904.7|0
1587686400000|2020-04-24 00:00:00|12928.8|12904.8|12941.5|12917.5|12945|12921|12924.9|12900.9|0
1587686700000|2020-04-24 00:05:00|12943.7|12919.7|12927.4|12903.4|12944.2|12920.2|12924.8|12900.8|0
1587687000000|2020-04-24 00:10:00|12928.3|12904.3|12924.1|12900.1|12931.8|12907.8|12910|12886|0
1587687300000|2020-04-24 00:15:00|12923.7|12899.7|12917.9|12893.9|12925|12901|12909.9|12885.9|0
1587687600000|2020-04-24 00:20:00|12918.2|12894.2|12914.9|12890.9|12922.7|12898.7|12911.5|12887.5|0
1587687900000|2020-04-24 00:25:00|12914.7|12890.7|12915.4|12891.4|12919.3|12895.3|12907|12883|0
1587688200000|2020-04-24 00:30:00|12917.2|12893.2|12903.8|12879.8|12924.1|12900.1|12900.6|12876.6|0
1587688500000|2020-04-24 00:35:00|12905|12881|12903.6|12879.6|12911.6|12887.6|12902.2|12878.2|0
1587688800000|2020-04-24 00:40:00|12903.1|12879.1|12912.5|12888.5|12913.7|12889.7|12902.2|12878.2|0
1587689100000|2020-04-24 00:45:00|12911.3|12887.3|12929.4|12905.4|12943.7|12919.7|12910.9|12886.9|0
1587689400000|2020-04-24 00:50:00|12931.8|12907.8|12944.9|12920.9|12958.1|12934.1|12931.8|12907.8|0
1587689700000|2020-04-24 00:55:00|12945.1|12921.1|12965.3|12941.3|12966.2|12942.2|12945.1|12921.1|0
1587690000000|2020-04-24 01:00:00|12973.8|12963.8|12978.8|12968.8|12986.3|12976.3|12961.3|12951.3|5423
1587690300000|2020-04-24 01:05:00|12976.3|12966.3|12973.8|12963.8|12978.8|12968.8|12968.8|12958.8|757
1587690600000|2020-04-24 01:10:00|12976.3|12966.3|12958.8|12948.8|12986.3|12976.3|12956.3|12946.3|5967
1587690900000|2020-04-24 01:15:00|12953.8|12943.8|12938.8|12928.8|12956.3|12946.3|12906.3|12896.3|7076
1587691200000|2020-04-24 01:20:00|12933.8|12923.8|12923.8|12913.8|12938.8|12928.8|12918.8|12908.8|1754
1587691500000|2020-04-24 01:25:00|12921.3|12911.3|12921.3|12911.3|12938.8|12928.8|12918.8|12908.8|3120
1587691800000|2020-04-24 01:30:00|12923.8|12913.8|12911.3|12901.3|12951.3|12941.3|12898.8|12888.8|11049
1587692100000|2020-04-24 01:35:00|12906.3|12896.3|12946.3|12936.3|12951.3|12941.3|12903.8|12893.8|4916
1587692400000|2020-04-24 01:40:00|12943.8|12933.8|12938.8|12928.8|12946.3|12936.3|12923.8|12913.8|3485
1587692700000|2020-04-24 01:45:00|12936.3|12926.3|12953.8|12943.8|12956.3|12946.3|12921.3|12911.3|2377
1587693000000|2020-04-24 01:50:00|12956.3|12946.3|12941.3|12931.3|12966.3|12956.3|12933.8|12923.8|2432
1587693300000|2020-04-24 01:55:00|12938.8|12928.8|12921.3|12911.3|12938.8|12928.8|12918.8|12908.8|2050
1587693600000|2020-04-24 02:00:00|12918.8|12908.8|12926.3|12916.3|12936.3|12926.3|12916.3|12906.3|2470
1587693900000|2020-04-24 02:05:00|12923.8|12913.8|12933.8|12923.8|12936.3|12926.3|12921.3|12911.3|2202
1587694200000|2020-04-24 02:10:00|12936.3|12926.3|12951.3|12941.3|12953.8|12943.8|12926.3|12916.3|3953
1587694500000|2020-04-24 02:15:00|12948.8|12938.8|12941.3|12931.3|12961.3|12951.3|12941.3|12931.3|2102
1587694800000|2020-04-24 02:20:00|12938.8|12928.8|12926.3|12916.3|12938.8|12928.8|12923.8|12913.8|2563
1587695100000|2020-04-24 02:25:00|12923.8|12913.8|12908.8|12898.8|12926.3|12916.3|12903.8|12893.8|7023
1587695400000|2020-04-24 02:30:00|12911.3|12901.3|12921.3|12911.3|12923.8|12913.8|12903.8|12893.8|5380
1587695700000|2020-04-24 02:35:00|12918.8|12908.8|12933.8|12923.8|12943.8|12933.8|12918.8|12908.8|3645
1587696000000|2020-04-24 02:40:00|12936.3|12926.3|12946.3|12936.3|12946.3|12936.3|12931.3|12921.3|12353
1587696300000|2020-04-24 02:45:00|12948.8|12938.8|12951.3|12941.3|12961.3|12951.3|12941.3|12931.3|3323
1587696600000|2020-04-24 02:50:00|12953.8|12943.8|12953.8|12943.8|12961.3|12951.3|12946.3|12936.3|2314
1587696900000|2020-04-24 02:55:00|12956.3|12946.3|12956.3|12946.3|12971.3|12961.3|12956.3|12946.3|4955
1587697200000|2020-04-24 03:00:00|12958.8|12948.8|12953.8|12943.8|12963.8|12953.8|12948.8|12938.8|12548
1587697500000|2020-04-24 03:05:00|12951.3|12941.3|12971.3|12961.3|12971.3|12961.3|12946.3|12936.3|5148
1587697800000|2020-04-24 03:10:00|12973.8|12963.8|12963.8|12953.8|12978.8|12968.8|12961.3|12951.3|4156
1587698100000|2020-04-24 03:15:00|12961.3|12951.3|12963.8|12953.8|12966.3|12956.3|12953.8|12943.8|3235
1587698400000|2020-04-24 03:20:00|12968.8|12958.8|12943.8|12933.8|12973.8|12963.8|12943.8|12933.8|5990
1587698700000|2020-04-24 03:25:00|12946.3|12936.3|12956.3|12946.3|12956.3|12946.3|12943.8|12933.8|2704
1587699000000|2020-04-24 03:30:00|12953.8|12943.8|12948.8|12938.8|12956.3|12946.3|12946.3|12936.3|1077
1587699300000|2020-04-24 03:35:00|12951.3|12941.3|12951.3|12941.3|12953.8|12943.8|12948.8|12938.8|1037
1587699600000|2020-04-24 03:40:00|12948.8|12938.8|12943.8|12933.8|12953.8|12943.8|12943.8|12933.8|1364
1587699900000|2020-04-24 03:45:00|12941.3|12931.3|12943.8|12933.8|12946.3|12936.3|12941.3|12931.3|972
1587700200000|2020-04-24 03:50:00|12946.3|12936.3|12948.8|12938.8|12948.8|12938.8|12941.3|12931.3|1065
1587700500000|2020-04-24 03:55:00|12951.3|12941.3|12946.3|12936.3|12951.3|12941.3|12946.3|12936.3|961
1587700800000|2020-04-24 04:00:00|12948.8|12938.8|12951.3|12941.3|12951.3|12941.3|12946.3|12936.3|828
1587701100000|2020-04-24 04:05:00|12948.8|12938.8|12951.3|12941.3|12951.3|12941.3|12946.3|12936.3|923
1587701400000|2020-04-24 04:10:00|12948.8|12938.8|12946.3|12936.3|12951.3|12941.3|12946.3|12936.3|1358
1587701700000|2020-04-24 04:15:00|12948.8|12938.8|12948.8|12938.8|12948.8|12938.8|12943.8|12933.8|1234
1587702000000|2020-04-24 04:20:00|12946.3|12936.3|12943.8|12933.8|12948.8|12938.8|12943.8|12933.8|1892
1587702300000|2020-04-24 04:25:00|12941.3|12931.3|12941.3|12931.3|12941.3|12931.3|12941.3|12931.3|2551
1587702600000|2020-04-24 04:30:00|12943.8|12933.8|12941.3|12931.3|12946.3|12936.3|12938.8|12928.8|1435
1587702900000|2020-04-24 04:35:00|12943.8|12933.8|12941.3|12931.3|12943.8|12933.8|12938.8|12928.8|1358
1587703200000|2020-04-24 04:40:00|12943.8|12933.8|12938.8|12928.8|12943.8|12933.8|12938.8|12928.8|2327
1587703500000|2020-04-24 04:45:00|12941.3|12931.3|12941.3|12931.3|12941.3|12931.3|12938.8|12928.8|1186
1587703800000|2020-04-24 04:50:00|12938.8|12928.8|12938.8|12928.8|12941.3|12931.3|12936.3|12926.3|1779
1587704100000|2020-04-24 04:55:00|12941.3|12931.3|12938.8|12928.8|12941.3|12931.3|12936.3|12926.3|1752
1587704400000|2020-04-24 05:00:00|12936.3|12926.3|12926.3|12916.3|12943.8|12933.8|12926.3|12916.3|3227
1587704700000|2020-04-24 05:05:00|12928.8|12918.8|12918.8|12908.8|12931.3|12921.3|12911.3|12901.3|6205
1587705000000|2020-04-24 05:10:00|12916.3|12906.3|12916.3|12906.3|12918.8|12908.8|12911.3|12901.3|3439
1587705300000|2020-04-24 05:15:00|12913.8|12903.8|12931.3|12921.3|12936.3|12926.3|12913.8|12903.8|1858
1587705600000|2020-04-24 05:20:00|12933.8|12923.8|12931.3|12921.3|12938.8|12928.8|12928.8|12918.8|3045
1587705900000|2020-04-24 05:25:00|12928.8|12918.8|12936.3|12926.3|12938.8|12928.8|12918.8|12908.8|3023
1587706200000|2020-04-24 05:30:00|12933.8|12923.8|12921.3|12911.3|12938.8|12928.8|12918.8|12908.8|2570
1587706500000|2020-04-24 05:35:00|12918.8|12908.8|12936.3|12926.3|12938.8|12928.8|12918.8|12908.8|1789
1587706800000|2020-04-24 05:40:00|12933.8|12923.8|12931.3|12921.3|12936.3|12926.3|12923.8|12913.8|3006
1587707100000|2020-04-24 05:45:00|12928.8|12918.8|12921.3|12911.3|12931.3|12921.3|12918.8|12908.8|3405
1587707400000|2020-04-24 05:50:00|12918.8|12908.8|12931.3|12921.3|12933.8|12923.8|12913.8|12903.8|3368
1587707700000|2020-04-24 05:55:00|12928.8|12918.8|12926.3|12916.3|12931.3|12921.3|12921.3|12911.3|2271
1587708000000|2020-04-24 06:00:00|12923.8|12913.8|12923.8|12913.8|12931.3|12921.3|12918.8|12908.8|2686
1587708300000|2020-04-24 06:05:00|12926.3|12916.3|12911.3|12901.3|12926.3|12916.3|12903.8|12893.8|3225
1587708600000|2020-04-24 06:10:00|12908.8|12898.8|12916.3|12906.3|12918.8|12908.8|12903.8|12893.8|2763
1587708900000|2020-04-24 06:15:00|12918.8|12908.8|12921.3|12911.3|12926.3|12916.3|12918.8|12908.8|3346
1587709200000|2020-04-24 06:20:00|12923.8|12913.8|12923.8|12913.8|12931.3|12921.3|12918.8|12908.8|2787
1587709500000|2020-04-24 06:25:00|12926.3|12916.3|12913.8|12903.8|12926.3|12916.3|12913.8|12903.8|2043
1587709800000|2020-04-24 06:30:00|12916.3|12906.3|12908.8|12898.8|12916.3|12906.3|12906.3|12896.3|3743
1587710100000|2020-04-24 06:35:00|12911.3|12901.3|12906.3|12896.3|12911.3|12901.3|12901.3|12891.3|4238
1587710400000|2020-04-24 06:40:00|12903.8|12893.8|12916.3|12906.3|12918.8|12908.8|12901.3|12891.3|2881
1587710700000|2020-04-24 06:45:00|12918.8|12908.8|12918.8|12908.8|12923.8|12913.8|12913.8|12903.8|2048
1587711000000|2020-04-24 06:50:00|12921.3|12911.3|12926.3|12916.3|12928.8|12918.8|12918.8|12908.8|2925
1587711300000|2020-04-24 06:55:00|12923.8|12913.8|12936.3|12926.3|12936.3|12926.3|12923.8|12913.8|4311
1587711600000|2020-04-24 07:00:00|12933.8|12923.8|12921.3|12908.8|12933.8|12923.8|12913.8|12901.3|5103
1587711900000|2020-04-24 07:05:00|12923.8|12906.3|12918.8|12903.8|12933.8|12921.3|12913.8|12901.3|1714
1587712200000|2020-04-24 07:10:00|12916.3|12906.3|12923.8|12908.8|12926.3|12913.8|12913.8|12901.3|733
1587712500000|2020-04-24 07:15:00|12921.3|12911.3|12918.8|12906.3|12923.8|12911.3|12913.8|12901.3|3010
1587712800000|2020-04-24 07:20:00|12921.3|12903.8|12923.8|12911.3|12928.8|12916.3|12916.3|12903.8|1095
1587713100000|2020-04-24 07:25:00|12921.3|12908.8|12921.3|12908.8|12926.3|12913.8|12916.3|12903.8|545
1587713400000|2020-04-24 07:30:00|12923.8|12911.3|12926.3|12913.8|12926.3|12913.8|12918.8|12906.3|397
1587713700000|2020-04-24 07:35:00|12923.8|12911.3|12928.8|12916.3|12933.8|12921.3|12923.8|12911.3|1466
1587714000000|2020-04-24 07:40:00|12931.3|12913.8|12931.3|12918.8|12931.3|12918.8|12926.3|12913.8|1026
1587714300000|2020-04-24 07:45:00|12933.8|12921.3|12926.3|12913.8|12936.3|12921.3|12926.3|12913.8|470
1587714600000|2020-04-24 07:50:00|12928.8|12916.3|12938.8|12926.3|12938.8|12926.3|12928.8|12916.3|749
1587714900000|2020-04-24 07:55:00|12936.3|12923.8|12941.3|12926.3|12941.3|12928.8|12933.8|12918.8|1475
1587715200000|2020-04-24 08:00:00|12938.8|12928.8|12931.3|12918.8|12941.3|12928.8|12931.3|12918.8|418
1587715500000|2020-04-24 08:05:00|12928.8|12916.3|12926.3|12913.8|12933.8|12921.3|12921.3|12908.8|943
1587715800000|2020-04-24 08:10:00|12928.8|12916.3|12921.3|12908.8|12931.3|12918.8|12918.8|12906.3|566
1587716100000|2020-04-24 08:15:00|12918.8|12906.3|12923.8|12911.3|12926.3|12913.8|12918.8|12906.3|797
1587716400000|2020-04-24 08:20:00|12921.3|12908.8|12916.3|12903.8|12923.8|12911.3|12916.3|12901.3|367
1587716700000|2020-04-24 08:25:00|12918.8|12906.3|12931.3|12918.8|12931.3|12918.8|12916.3|12901.3|1561
1587717000000|2020-04-24 08:30:00|12939.9|12916.3|12939.9|12915.9|12945.9|12921.9|12938.6|12914.6|1
1587717300000|2020-04-24 08:35:00|12939.5|12915.5|12938|12914|12941.2|12917.2|12932.1|12908.1|862
1587717600000|2020-04-24 08:40:00|12940.4|12916.4|12944.2|12920.2|12948.3|12924.3|12938.9|12914.9|0
1587717900000|2020-04-24 08:45:00|12944.7|12920.7|12933.9|12909.9|12953.5|12929.5|12933.7|12909.7|0
1587718200000|2020-04-24 08:50:00|12936.2|12912.2|12947|12923|12947.5|12923.5|12933.2|12909.2|0
1587718500000|2020-04-24 08:55:00|12947.5|12923.5|12948.8|12924.8|12952.6|12928.6|12945.3|12921.3|0
1587718800000|2020-04-24 09:00:00|12949.3|12925.3|12946.3|12933.8|12951.3|12938.8|12938.8|12924.8|600
1587719100000|2020-04-24 09:05:00|12948.8|12936.3|12961.3|12948.8|12961.3|12948.8|12948.8|12936.3|293
1587719400000|2020-04-24 09:10:00|12963.8|12951.3|12961.3|12948.8|12973.8|12961.3|12961.3|12948.8|380
1587719700000|2020-04-24 09:15:00|12963.8|12951.3|12961.3|12948.8|12968.8|12956.3|12956.3|12941.3|270
1587720000000|2020-04-24 09:20:00|12958.8|12946.3|12956.3|12941.3|12961.3|12948.8|12951.3|12938.8|311
1587720300000|2020-04-24 09:25:00|12953.8|12943.8|12966.3|12953.8|12976.3|12963.8|12953.8|12943.8|221
1587720600000|2020-04-24 09:30:00|12963.8|12951.3|12958.8|12946.3|12968.8|12956.3|12958.8|12946.3|556
1587720900000|2020-04-24 09:35:00|12961.3|12948.8|12956.3|12943.8|12963.8|12951.3|12956.3|12943.8|101
1587721200000|2020-04-24 09:40:00|12958.8|12946.3|12963.8|12948.8|12966.3|12953.8|12956.3|12946.3|74
1587721500000|2020-04-24 09:45:00|12966.3|12951.3|12963.8|12951.3|12968.8|12953.8|12963.8|12951.3|48
1587721800000|2020-04-24 09:50:00|12966.3|12953.8|12963.8|12951.3|12973.8|12958.8|12961.3|12948.8|248
1587722100000|2020-04-24 09:55:00|12961.3|12948.8|12958.8|12946.3|12968.8|12956.3|12958.8|12946.3|184
1587722400000|2020-04-24 10:00:00|12961.3|12948.8|12956.3|12943.8|12961.3|12948.8|12953.8|12941.3|54
1587722700000|2020-04-24 10:05:00|12953.8|12941.3|12948.8|12936.3|12956.3|12941.3|12948.8|12936.3|1231
1587723000000|2020-04-24 10:10:00|12946.3|12933.8|12948.8|12936.3|12953.8|12941.3|12946.3|12931.3|152
1587723300000|2020-04-24 10:15:00|12951.3|12933.8|12963.8|12951.3|12963.8|12951.3|12951.3|12933.8|176
1587723600000|2020-04-24 10:20:00|12961.3|12948.8|12958.8|12943.8|12961.3|12948.8|12956.3|12943.8|342
1587723900000|2020-04-24 10:25:00|12956.3|12946.3|12956.3|12941.3|12958.8|12946.3|12953.8|12941.3|30
1587724200000|2020-04-24 10:30:00|12953.8|12943.8|12963.8|12951.3|12966.3|12953.8|12953.8|12941.3|680
1587724500000|2020-04-24 10:35:00|12966.3|12953.8|12966.3|12953.8|12968.8|12956.3|12963.8|12948.8|77
1587724800000|2020-04-24 10:40:00|12968.8|12956.3|12968.8|12956.3|12971.3|12958.8|12966.3|12953.8|661
1587725100000|2020-04-24 10:45:00|12971.3|12958.8|12968.8|12953.8|12978.8|12966.3|12966.3|12953.8|377
1587725400000|2020-04-24 10:50:00|12966.3|12951.3|12968.8|12956.3|12971.3|12956.3|12963.8|12951.3|177
1587725700000|2020-04-24 10:55:00|12971.3|12958.8|12976.3|12963.8|12976.3|12963.8|12968.8|12956.3|624
1587726000000|2020-04-24 11:00:00|12978.8|12966.3|12978.8|12966.3|12981.3|12968.8|12971.3|12958.8|230
1587726300000|2020-04-24 11:05:00|12981.3|12968.8|12971.3|12958.8|12981.3|12968.8|12971.3|12958.8|230
1587726600000|2020-04-24 11:10:00|12973.8|12961.3|12976.3|12963.8|12978.8|12963.8|12968.8|12956.3|115
1587726900000|2020-04-24 11:15:00|12978.8|12966.3|12971.3|12958.8|12978.8|12966.3|12968.8|12956.3|63
1587727200000|2020-04-24 11:20:00|12973.8|12956.3|12971.3|12958.8|12973.8|12958.8|12968.8|12956.3|6
1587727500000|2020-04-24 11:25:00|12973.8|12961.3|12976.3|12963.8|12976.3|12963.8|12973.8|12958.8|54
1587727800000|2020-04-24 11:30:00|12973.8|12961.3|12963.8|12951.3|12973.8|12963.8|12963.8|12951.3|58
1587728100000|2020-04-24 11:35:00|12966.3|12953.8|12966.3|12953.8|12966.3|12953.8|12963.8|12951.3|10
1587728400000|2020-04-24 11:40:00|12968.8|12956.3|12963.8|12951.3|12968.8|12956.3|12961.3|12948.8|67
1587728700000|2020-04-24 11:45:00|12961.3|12948.8|12961.3|12948.8|12966.3|12953.8|12961.3|12948.8|19
1587729000000|2020-04-24 11:50:00|12963.8|12951.3|12963.8|12951.3|12966.3|12953.8|12961.3|12948.8|32
1587729300000|2020-04-24 11:55:00|12966.3|12953.8|12976.3|12963.8|12976.3|12963.8|12961.3|12948.8|482
1587729600000|2020-04-24 12:00:00|12978.8|12966.3|12968.8|12956.3|12981.3|12968.8|12966.3|12953.8|240
1587729900000|2020-04-24 12:05:00|12971.3|12958.8|12971.3|12958.8|12976.3|12961.3|12968.8|12956.3|287
1587730200000|2020-04-24 12:10:00|12968.8|12956.3|12966.3|12953.8|12973.8|12961.3|12966.3|12953.8|318
1587730500000|2020-04-24 12:15:00|12968.8|12956.3|12971.3|12958.8|12971.3|12958.8|12963.8|12951.3|78
1587730800000|2020-04-24 12:20:00|12973.8|12961.3|12976.3|12963.8|12978.8|12966.3|12973.8|12958.8|94
1587731100000|2020-04-24 12:25:00|12978.8|12961.3|12976.3|12961.3|12978.8|12963.8|12976.3|12961.3|44
1587731400000|2020-04-24 12:30:00|12978.8|12963.8|12983.8|12968.8|12983.8|12971.3|12976.3|12963.8|128
1587731700000|2020-04-24 12:35:00|12981.3|12966.3|12986.3|12973.8|12988.8|12976.3|12981.3|12966.3|83
1587732000000|2020-04-24 12:40:00|12983.8|12971.3|12986.3|12973.8|12988.8|12976.3|12983.8|12971.3|80
1587732300000|2020-04-24 12:45:00|12988.8|12976.3|12991.3|12978.8|12993.8|12978.8|12986.3|12971.3|72
1587732600000|2020-04-24 12:50:00|12993.8|12981.3|12986.3|12973.8|12993.8|12981.3|12986.3|12973.8|75
1587732900000|2020-04-24 12:55:00|12988.8|12976.3|12983.8|12971.3|12988.8|12976.3|12983.8|12971.3|247
1587733200000|2020-04-24 13:00:00|12986.3|12973.8|12993.8|12978.8|12993.8|12981.3|12983.8|12973.8|92
1587733500000|2020-04-24 13:05:00|12991.3|12981.3|12983.8|12971.3|12993.8|12981.3|12978.8|12966.3|141
1587733800000|2020-04-24 13:10:00|12986.3|12973.8|12978.8|12966.3|12986.3|12973.8|12978.8|12966.3|100
1587734100000|2020-04-24 13:15:00|12981.3|12968.8|12986.3|12973.8|12988.8|12976.3|12978.8|12968.8|176
1587734400000|2020-04-24 13:20:00|12983.8|12971.3|12978.8|12966.3|12986.3|12973.8|12976.3|12963.8|180
1587734700000|2020-04-24 13:25:00|12981.3|12963.8|12981.3|12966.3|12981.3|12968.8|12976.3|12963.8|250
1587735000000|2020-04-24 13:30:00|12978.8|12968.8|12976.3|12963.8|12988.8|12976.3|12973.8|12961.3|981
1587735300000|2020-04-24 13:35:00|12978.8|12966.3|12976.3|12963.8|12981.3|12968.8|12971.3|12958.8|381
1587735600000|2020-04-24 13:40:00|12973.8|12961.3|12973.8|12958.8|12978.8|12966.3|12968.8|12956.3|203
1587735900000|2020-04-24 13:45:00|12971.3|12961.3|12956.3|12943.8|12976.3|12963.8|12956.3|12943.8|250
1587736200000|2020-04-24 13:50:00|12958.8|12946.3|12961.3|12948.8|12966.3|12953.8|12956.3|12943.8|196
1587736500000|2020-04-24 13:55:00|12958.8|12946.3|12958.8|12943.8|12963.8|12951.3|12953.8|12941.3|218
1587736800000|2020-04-24 14:00:00|12961.3|12946.3|12956.3|12943.8|12968.8|12956.3|12951.3|12938.8|413
1587737100000|2020-04-24 14:05:00|12958.8|12946.3|12958.8|12946.3|12963.8|12951.3|12956.3|12943.8|269
1587737400000|2020-04-24 14:10:00|12961.3|12948.8|12961.3|12948.8|12966.3|12953.8|12958.8|12946.3|206
1587737700000|2020-04-24 14:15:00|12963.8|12946.3|12966.3|12953.8|12971.3|12958.8|12958.8|12946.3|163
1587738000000|2020-04-24 14:20:00|12963.8|12951.3|12966.3|12953.8|12968.8|12956.3|12958.8|12946.3|123
1587738300000|2020-04-24 14:25:00|12968.8|12951.3|12951.3|12938.8|12968.8|12956.3|12948.8|12936.3|141
1587738600000|2020-04-24 14:30:00|12953.8|12941.3|12956.3|12943.8|12961.3|12948.8|12948.8|12936.3|64
1587738900000|2020-04-24 14:35:00|12953.8|12941.3|12963.8|12951.3|12968.8|12956.3|12953.8|12941.3|159
1587739200000|2020-04-24 14:40:00|12966.3|12953.8|12968.8|12956.3|12968.8|12956.3|12958.8|12946.3|74
1587739500000|2020-04-24 14:45:00|12966.3|12953.8|12961.3|12948.8|12971.3|12958.8|12958.8|12946.3|82
1587739800000|2020-04-24 14:50:00|12963.8|12951.3|12968.8|12956.3|12971.3|12958.8|12963.8|12948.8|95
1587740100000|2020-04-24 14:55:00|12966.3|12953.8|12961.3|12948.8|12968.8|12956.3|12956.3|12943.8|75
1587740400000|2020-04-24 15:00:00|12963.8|12946.3|12946.3|12933.8|12963.8|12951.3|12943.8|12931.3|178
1587740700000|2020-04-24 15:05:00|12943.8|12931.3|12948.8|12933.8|12951.3|12938.8|12943.8|12928.8|237
1587741000000|2020-04-24 15:10:00|12946.3|12931.3|12943.8|12931.3|12948.8|12933.8|12936.3|12923.8|411
1587741300000|2020-04-24 15:15:00|12946.3|12933.8|12951.3|12938.8|12953.8|12938.8|12943.8|12931.3|896
1587741600000|2020-04-24 15:20:00|12953.8|12936.3|12953.8|12941.3|12956.3|12941.3|12948.8|12936.3|612
1587741900000|2020-04-24 15:25:00|12956.3|12938.8|12948.8|12936.3|12958.8|12946.3|12948.8|12936.3|174
1587742200000|2020-04-24 15:30:00|12951.3|12938.8|12951.3|12938.8|12956.3|12943.8|12946.3|12931.3|189
1587742500000|2020-04-24 15:35:00|12953.8|12941.3|12961.3|12948.8|12961.3|12948.8|12951.3|12938.8|343
1587742800000|2020-04-24 15:40:00|12958.8|12946.3|12961.3|12946.3|12961.3|12948.8|12956.3|12943.8|80
1587743100000|2020-04-24 15:45:00|12958.8|12948.8|12961.3|12948.8|12961.3|12948.8|12958.8|12946.3|111
1587743400000|2020-04-24 15:50:00|12958.8|12946.3|12963.8|12948.8|12963.8|12951.3|12958.8|12946.3|29
1587743700000|2020-04-24 15:55:00|12961.3|12951.3|12966.3|12953.8|12966.3|12953.8|12961.3|12948.8|166
1587744000000|2020-04-24 16:00:00|12968.8|12951.3|12966.3|12951.3|12968.8|12953.8|12961.3|12948.8|58
1587744300000|2020-04-24 16:05:00|12963.8|12953.8|12968.8|12953.8|12968.8|12956.3|12963.8|12951.3|62
1587744600000|2020-04-24 16:10:00|12966.3|12951.3|12966.3|12953.8|12968.8|12953.8|12966.3|12951.3|20
1587744900000|2020-04-24 16:15:00|12968.8|12951.3|12968.8|12956.3|12971.3|12958.8|12968.8|12951.3|51
1587745200000|2020-04-24 16:20:00|12966.3|12953.8|12963.8|12951.3|12966.3|12953.8|12961.3|12948.8|62
1587745500000|2020-04-24 16:25:00|12966.3|12953.8|12968.8|12956.3|12971.3|12958.8|12963.8|12951.3|54
1587745800000|2020-04-24 16:30:00|12971.3|12958.8|12966.3|12953.8|12971.3|12958.8|12966.3|12953.8|41
1587746100000|2020-04-24 16:35:00|12963.8|12951.3|12968.8|12956.3|12968.8|12956.3|12963.8|12951.3|43
1587746400000|2020-04-24 16:40:00|12971.3|12953.8|12973.8|12958.8|12973.8|12961.3|12968.8|12953.8|309
1587746700000|2020-04-24 16:45:00|12976.3|12961.3|12976.3|12961.3|12976.3|12963.8|12973.8|12958.8|19
1587747000000|2020-04-24 16:50:00|12973.8|12963.8|12971.3|12958.8|12976.3|12963.8|12971.3|12958.8|37
1587747300000|2020-04-24 16:55:00|12973.8|12961.3|12973.8|12961.3|12978.8|12966.3|12971.3|12958.8|126
1587747600000|2020-04-24 17:00:00|12976.3|12958.8|12968.8|12956.3|12976.3|12958.8|12968.8|12953.8|46
1587747900000|2020-04-24 17:05:00|12971.3|12958.8|12968.8|12956.3|12971.3|12958.8|12968.8|12956.3|545
1587748200000|2020-04-24 17:10:00|12966.3|12953.8|12968.8|12956.3|12968.8|12956.3|12966.3|12953.8|14
1587748500000|2020-04-24 17:15:00|12966.3|12953.8|12968.8|12956.3|12971.3|12958.8|12966.3|12953.8|23
1587748800000|2020-04-24 17:20:00|12966.3|12953.8|12971.3|12958.8|12971.3|12958.8|12966.3|12953.8|25
1587749100000|2020-04-24 17:25:00|12968.8|12956.3|12973.8|12961.3|12973.8|12961.3|12968.8|12956.3|5
1587749400000|2020-04-24 17:30:00|12976.3|12958.8|12971.3|12958.8|12976.3|12961.3|12971.3|12958.8|19
1587749700000|2020-04-24 17:35:00|12973.8|12961.3|12978.8|12966.3|12978.8|12966.3|12971.3|12961.3|22
1587750000000|2020-04-24 17:40:00|12981.3|12968.8|12983.8|12971.3|12983.8|12971.3|12981.3|12968.8|71
1587750300000|2020-04-24 17:45:00|12981.3|12968.8|12983.8|12971.3|12983.8|12971.3|12981.3|12968.8|41
1587750600000|2020-04-24 17:50:00|12986.3|12968.8|12983.8|12971.3|12986.3|12973.8|12983.8|12968.8|36
1587750900000|2020-04-24 17:55:00|12986.3|12973.8|12988.8|12976.3|12988.8|12976.3|12981.3|12968.8|233
1587751200000|2020-04-24 18:00:00|12986.3|12973.8|12986.3|12971.3|12988.8|12976.3|12981.3|12968.8|195
1587751500000|2020-04-24 18:05:00|12983.8|12973.8|12988.8|12976.3|12991.3|12978.8|12983.8|12971.3|177
1587751800000|2020-04-24 18:10:00|12986.3|12973.8|12988.8|12976.3|12988.8|12976.3|12986.3|12973.8|80
1587752100000|2020-04-24 18:15:00|12986.3|12973.8|12988.8|12973.8|12991.3|12976.3|12983.8|12971.3|182
1587752400000|2020-04-24 18:20:00|12986.3|12976.3|12983.8|12971.3|12988.8|12976.3|12981.3|12968.8|29
1587752700000|2020-04-24 18:25:00|12981.3|12968.8|12983.8|12971.3|12983.8|12971.3|12978.8|12966.3|28
1587753000000|2020-04-24 18:30:00|12986.3|12968.8|12983.8|12971.3|12986.3|12973.8|12981.3|12968.8|110
1587753300000|2020-04-24 18:35:00|12986.3|12968.8|12986.3|12973.8|12986.3|12973.8|12981.3|12968.8|67
1587753600000|2020-04-24 18:40:00|12983.8|12971.3|12982.6|12972.6|12986.3|12973.8|12981.3|12968.8|44
1587753900000|2020-04-24 18:45:00|12983.8|12973.8|12987.6|12977.6|12987.6|12977.6|12982.6|12972.6|91
1587754200000|2020-04-24 18:50:00|12986.3|12976.3|12982.6|12972.6|12987.6|12977.6|12982.6|12972.6|66
1587754500000|2020-04-24 18:55:00|12985.1|12975.1|12986.3|12976.3|12987.6|12977.6|12983.8|12973.8|172
1587754800000|2020-04-24 19:00:00|12985.1|12975.1|12981.3|12971.3|12986.3|12976.3|12980.1|12970.1|16
1587755100000|2020-04-24 19:05:00|12980.1|12970.1|12990.1|12980.1|12990.1|12980.1|12980.1|12970.1|51
1587755400000|2020-04-24 19:10:00|12991.3|12981.3|12985.1|12975.1|12992.6|12982.6|12982.6|12972.6|150
1587755700000|2020-04-24 19:15:00|12983.8|12973.8|12983.8|12973.8|12985.1|12975.1|12977.6|12967.6|128
1587756000000|2020-04-24 19:20:00|12985.1|12975.1|12985.1|12975.1|12985.1|12975.1|12980.1|12970.1|135
1587756300000|2020-04-24 19:25:00|12983.8|12973.8|12987.6|12977.6|12987.6|12977.6|12983.8|12973.8|37
1587756600000|2020-04-24 19:30:00|12986.3|12976.3|12988.8|12978.8|12990.1|12980.1|12985.1|12975.1|33
1587756900000|2020-04-24 19:35:00|12990.1|12980.1|12988.8|12978.8|12990.1|12980.1|12986.3|12976.3|60
1587757200000|2020-04-24 19:40:00|12990.1|12980.1|12995.1|12985.1|12995.1|12985.1|12990.1|12980.1|110
1587757500000|2020-04-24 19:45:00|12993.8|12983.8|12990.1|12980.1|12993.8|12983.8|12987.6|12977.6|175
1587757800000|2020-04-24 19:50:00|12992.6|12982.6|12986.3|12976.3|12992.6|12982.6|12982.6|12972.6|618
1587758100000|2020-04-24 19:55:00|12985.1|12975.1|12982.6|12972.6|12985.1|12975.1|12977.6|12967.6|72
1587758400000|2020-04-24 20:00:00|12981.3|12971.3|12985.1|12975.1|12987.6|12977.6|12981.3|12971.3|26
1587758700000|2020-04-24 20:05:00|12987.6|12977.6|12985.1|12975.1|12987.6|12977.6|12985.1|12975.1|48
1587759000000|2020-04-24 20:10:00|12983.8|12973.8|12987.6|12977.6|12987.6|12977.6|12983.8|12973.8|122
1587759300000|2020-04-24 20:15:00|12994.2|12970.2|12992.5|12968.5|12994.6|12970.6|12991|12967|519
1587759600000|2020-04-24 20:20:00|12992.6|12968.6|12992.3|12968.3|12993.2|12969.2|12991.3|12967.3|3
1587759900000|2020-04-24 20:25:00|12991.4|12967.4|12990.5|12966.5|12992|12968|12988.9|12964.9|51
1587760200000|2020-04-24 20:30:00|12990.3|12966.3|12992.5|12968.5|12993.3|12969.3|12985.6|12961.6|42
1587760500000|2020-04-24 20:35:00|12993.3|12969.3|12992.5|12968.5|12994.2|12970.2|12989.9|12965.9|27
1587760800000|2020-04-24 20:40:00|12991.6|12967.6|12990.7|12966.7|12993.3|12969.3|12989|12965|59
1587761100000|2020-04-24 20:45:00|12989.9|12965.9|12990.7|12966.7|12991.6|12967.6|12989|12965|27
1587761400000|2020-04-24 20:50:00|12989.9|12965.9|12990.7|12966.7|12991.6|12967.6|12988.1|12964.1|13
1587761700000|2020-04-24 20:55:00|12989.9|12965.9|12988.1|12964.1|12993.3|12969.3|12986.4|12962.4|22
1587762000000|2020-04-24 21:00:00|||||||||1
1587938400000|2020-04-26 22:00:00|13020.7|12996.7|13014.9|12990.9|13038.7|13014.7|13011.4|12987.4|0
1587938700000|2020-04-26 22:05:00|13015.7|12991.7|12969.4|12945.4|13016.6|12992.6|12966|12942|0
1587939000000|2020-04-26 22:10:00|12967.7|12943.7|12979.7|12955.7|12980.3|12956.3|12961.2|12937.2|0
1587939300000|2020-04-26 22:15:00|12978.9|12954.9|12978.9|12954.9|12979.7|12955.7|12976.3|12952.3|0
1587939600000|2020-04-26 22:20:00|12978.4|12954.4|12976.9|12952.9|12979.2|12955.2|12975.7|12951.7|0
1587939900000|2020-04-26 22:25:00|12977.8|12953.8|12969.4|12945.4|12978.1|12954.1|12961.7|12937.7|0
1587940200000|2020-04-26 22:30:00|12969|12945|12952|12928|12971.2|12947.2|12944.7|12920.7|0
1587940500000|2020-04-26 22:35:00|12951.2|12927.2|12944.7|12920.7|12953.8|12929.8|12937.3|12913.3|0
1587940800000|2020-04-26 22:40:00|12945.1|12921.1|12946|12922|12953.3|12929.3|12945.1|12921.1|0
1587941100000|2020-04-26 22:45:00|12945.5|12921.5|12952|12928|12953.8|12929.8|12945.1|12921.1|0
1587941400000|2020-04-26 22:50:00|12952.5|12928.5|12951.2|12927.2|12964.1|12940.1|12947.7|12923.7|0
1587941700000|2020-04-26 22:55:00|12951.6|12927.6|12945.1|12921.1|12953.8|12929.8|12940.8|12916.8|0
1587942000000|2020-04-26 23:00:00|12947.7|12923.7|12959|12935|12959.8|12935.8|12947.3|12923.3|0
1587942300000|2020-04-26 23:05:00|12959.4|12935.4|12959.7|12935.7|12965.7|12941.7|12956.4|12932.4|0
1587942600000|2020-04-26 23:10:00|12960.1|12936.1|12968|12944|12970|12946|12959.7|12935.7|0
1587942900000|2020-04-26 23:15:00|12967.5|12943.5|12959.3|12935.3|12969.7|12945.7|12958.5|12934.5|0
1587943200000|2020-04-26 23:20:00|12958.5|12934.5|12975.2|12951.2|12975.7|12951.7|12957.6|12933.6|0
1587943500000|2020-04-26 23:25:00|12974.8|12950.8|12978.7|12954.7|12981.7|12957.7|12974.4|12950.4|0
1587943800000|2020-04-26 23:30:00|12977.8|12953.8|12973.2|12949.2|12983.9|12959.9|12970.9|12946.9|0
1587944100000|2020-04-26 23:35:00|12974|12950|12961.9|12937.9|12976.6|12952.6|12960.6|12936.6|0
1587944400000|2020-04-26 23:40:00|12962.8|12938.8|12963.6|12939.6|12964.5|12940.5|12956.3|12932.3|0
1587944700000|2020-04-26 23:45:00|12963.2|12939.2|12961.5|12937.5|12969.7|12945.7|12956.7|12932.7|0
1587945000000|2020-04-26 23:50:00|12961.1|12937.1|12960.2|12936.2|12966.2|12942.2|12956.7|12932.7|0
1587945300000|2020-04-26 23:55:00|12961.1|12937.1|12963.6|12939.6|12965.4|12941.4|12959.3|12935.3|0
1587945600000|2020-04-27 00:00:00|12965.4|12941.4|12955.5|12931.5|12966.2|12942.2|12947.2|12923.2|0
1587945900000|2020-04-27 00:05:00|12956|12932|12968.1|12944.1|12971.6|12947.6|12954.3|12930.3|0
1587946200000|2020-04-27 00:10:00|12969|12945|12959.5|12935.5|12973.3|12949.3|12956.9|12932.9|0
1587946500000|2020-04-27 00:15:00|12958.6|12934.6|12966.4|12942.4|12974.8|12950.8|12958.6|12934.6|0
1587946800000|2020-04-27 00:20:00|12966.7|12942.7|12962|12938|12975.6|12951.6|12960.3|12936.3|0
1587947100000|2020-04-27 00:25:00|12962.4|12938.4|12975.6|12951.6|12979.4|12955.4|12962.4|12938.4|0
1587947400000|2020-04-27 00:30:00|12975.1|12951.1|12974.4|12950.4|12978.7|12954.7|12968.6|12944.6|0
1587947700000|2020-04-27 00:35:00|12974.9|12950.9|12963.1|12939.1|12978.1|12954.1|12963.1|12939.1|0
1587948000000|2020-04-27 00:40:00|12964|12940|12961.4|12937.4|12967.2|12943.2|12959.1|12935.1|0
1587948300000|2020-04-27 00:45:00|12962.5|12938.5|12979.9|12955.9|12980.3|12956.3|12962.5|12938.5|0
1587948600000|2020-04-27 00:50:00|12980.3|12956.3|12982.6|12958.6|12986.3|12962.3|12974.5|12950.5|0
1587948900000|2020-04-27 00:55:00|12982.9|12958.9|12997.8|12973.8|13001.5|12977.5|12982.1|12958.1|0
1587949200000|2020-04-27 01:00:00|13012.2|13002.2|13014.7|13004.7|13022.2|13012.2|13009.7|12999.7|3209
1587949500000|2020-04-27 01:05:00|13012.2|13002.2|12997.2|12987.2|13019.7|13009.7|12997.2|12987.2|3326
1587949800000|2020-04-27 01:10:00|12999.7|12989.7|13007.2|12997.2|13009.7|12999.7|12992.2|12982.2|2222
1587950100000|2020-04-27 01:15:00|13009.7|12999.7|13002.2|12992.2|13027.2|13017.2|13002.2|12992.2|2251
1587950400000|2020-04-27 01:20:00|12999.7|12989.7|13004.7|12994.7|13012.2|13002.2|12997.2|12987.2|3344
1587950700000|2020-04-27 01:25:00|13002.2|12992.2|13004.7|12994.7|13004.7|12994.7|12984.7|12974.7|2589
1587951000000|2020-04-27 01:30:00|12999.7|12989.7|13012.2|13002.2|13034.7|13024.7|12989.7|12979.7|12920
1587951300000|2020-04-27 01:35:00|13009.7|12999.7|13042.2|13032.2|13042.2|13032.2|13007.2|12997.2|18696
1587951600000|2020-04-27 01:40:00|13039.7|13029.7|13012.2|13002.2|13044.7|13034.7|12994.7|12984.7|8855
1587951900000|2020-04-27 01:45:00|13017.2|13007.2|13087.2|13077.2|13102.2|13092.2|13012.2|13002.2|12456
1587952200000|2020-04-27 01:50:00|13089.7|13079.7|13092.2|13082.2|13109.7|13099.7|13084.7|13074.7|11087
1587952500000|2020-04-27 01:55:00|13094.7|13084.7|13122.2|13112.2|13122.2|13112.2|13094.7|13084.7|8598
1587952800000|2020-04-27 02:00:00|13119.7|13109.7|13132.2|13122.2|13142.2|13132.2|13119.7|13109.7|7890
1587953100000|2020-04-27 02:05:00|13134.7|13124.7|13147.2|13137.2|13152.2|13142.2|13129.7|13119.7|16029
1587953400000|2020-04-27 02:10:00|13149.7|13139.7|13127.2|13117.2|13159.7|13149.7|13127.2|13117.2|9645
1587953700000|2020-04-27 02:15:00|13129.7|13119.7|13122.2|13112.2|13132.2|13122.2|13109.7|13099.7|8301
1587954000000|2020-04-27 02:20:00|13124.7|13114.7|13137.2|13127.2|13144.7|13134.7|13119.7|13109.7|4970
1587954300000|2020-04-27 02:25:00|13139.7|13129.7|13127.2|13117.2|13144.7|13134.7|13119.7|13109.7|2370
1587954600000|2020-04-27 02:30:00|13129.7|13119.7|13134.7|13124.7|13144.7|13134.7|13117.2|13107.2|1935
1587954900000|2020-04-27 02:35:00|13137.2|13127.2|13144.7|13134.7|13157.2|13147.2|13137.2|13127.2|3548
1587955200000|2020-04-27 02:40:00|13147.2|13137.2|13147.2|13137.2|13157.2|13147.2|13142.2|13132.2|8971
1587955500000|2020-04-27 02:45:00|13149.7|13139.7|13139.7|13129.7|13154.7|13144.7|13127.2|13117.2|3369
1587955800000|2020-04-27 02:50:00|13137.2|13127.2|13134.7|13124.7|13137.2|13127.2|13117.2|13107.2|4844
1587956100000|2020-04-27 02:55:00|13132.2|13122.2|13114.7|13104.7|13134.7|13124.7|13112.2|13102.2|1994
1587956400000|2020-04-27 03:00:00|13117.2|13107.2|13127.2|13117.2|13127.2|13117.2|13107.2|13097.2|3689
1587956700000|2020-04-27 03:05:00|13129.7|13119.7|13132.2|13122.2|13134.7|13124.7|13117.2|13107.2|2300
1587957000000|2020-04-27 03:10:00|13129.7|13119.7|13119.7|13109.7|13129.7|13119.7|13119.7|13109.7|1825
1587957300000|2020-04-27 03:15:00|13122.2|13112.2|13122.2|13112.2|13127.2|13117.2|13114.7|13104.7|2318
1587957600000|2020-04-27 03:20:00|13124.7|13114.7|13117.2|13107.2|13129.7|13119.7|13117.2|13107.2|1736
1587957900000|2020-04-27 03:25:00|13119.7|13109.7|13119.7|13109.7|13124.7|13114.7|13114.7|13104.7|2624
1587958200000|2020-04-27 03:30:00|13124.7|13114.7|13127.2|13117.2|13129.7|13119.7|13124.7|13114.7|1580
1587958500000|2020-04-27 03:35:00|13124.7|13114.7|13119.7|13109.7|13124.7|13114.7|13117.2|13107.2|1552
1587958800000|2020-04-27 03:40:00|13117.2|13107.2|13119.7|13109.7|13119.7|13109.7|13117.2|13107.2|632
1587959100000|2020-04-27 03:45:00|13122.2|13112.2|13122.2|13112.2|13122.2|13112.2|13119.7|13109.7|1012
1587959400000|2020-04-27 03:50:00|13119.7|13109.7|13124.7|13114.7|13124.7|13114.7|13117.2|13107.2|632
1587959700000|2020-04-27 03:55:00|13127.2|13117.2|13124.7|13114.7|13127.2|13117.2|13122.2|13112.2|1440
1587960000000|2020-04-27 04:00:00|13127.2|13117.2|13122.2|13112.2|13127.2|13117.2|13119.7|13109.7|1842
1587960300000|2020-04-27 04:05:00|13119.7|13109.7|13119.7|13109.7|13122.2|13112.2|13117.2|13107.2|1923
1587960600000|2020-04-27 04:10:00|13117.2|13107.2|13117.2|13107.2|13119.7|13109.7|13114.7|13104.7|837
1587960900000|2020-04-27 04:15:00|13114.7|13104.7|13112.2|13102.2|13114.7|13104.7|13109.7|13099.7|759
1587961200000|2020-04-27 04:20:00|13109.7|13099.7|13112.2|13102.2|13112.2|13102.2|13109.7|13099.7|4218
1587961500000|2020-04-27 04:25:00|||||||||905
1587961800000|2020-04-27 04:30:00|13114.7|13104.7|13124.7|13114.7|13124.7|13114.7|13114.7|13104.7|1778
1587962100000|2020-04-27 04:35:00|13122.2|13112.2|13124.7|13114.7|13129.7|13119.7|13122.2|13112.2|3550
1587962400000|2020-04-27 04:40:00|13122.2|13112.2|13119.7|13109.7|13124.7|13114.7|13119.7|13109.7|5523
1587962700000|2020-04-27 04:45:00|13122.2|13112.2|13127.2|13117.2|13127.2|13117.2|13122.2|13112.2|2382
1587963000000|2020-04-27 04:50:00|13124.7|13114.7|13132.2|13122.2|13132.2|13122.2|13124.7|13114.7|1611
1587963300000|2020-04-27 04:55:00|13129.7|13119.7|13134.7|13124.7|13134.7|13124.7|13129.7|13119.7|1758
1587963600000|2020-04-27 05:00:00|13132.2|13122.2|13124.7|13114.7|13139.7|13129.7|13119.7|13109.7|2396
1587963900000|2020-04-27 05:05:00|13122.2|13112.2|13104.7|13094.7|13122.2|13112.2|13097.2|13087.2|1668
1587964200000|2020-04-27 05:10:00|13102.2|13092.2|13089.7|13079.7|13104.7|13094.7|13089.7|13079.7|1780
1587964500000|2020-04-27 05:15:00|13087.2|13077.2|13092.2|13082.2|13094.7|13084.7|13084.7|13074.7|1663
1587964800000|2020-04-27 05:20:00|13089.7|13079.7|13099.7|13089.7|13102.2|13092.2|13082.2|13072.2|1548
1587965100000|2020-04-27 05:25:00|13097.2|13087.2|13102.2|13092.2|13112.2|13102.2|13092.2|13082.2|2574
1587965400000|2020-04-27 05:30:00|13099.7|13089.7|13107.2|13097.2|13107.2|13097.2|13087.2|13077.2|2488
1587965700000|2020-04-27 05:35:00|13109.7|13099.7|13114.7|13104.7|13117.2|13107.2|13102.2|13092.2|2267
1587966000000|2020-04-27 05:40:00|13112.2|13102.2|13114.7|13104.7|13119.7|13109.7|13109.7|13099.7|1709
1587966300000|2020-04-27 05:45:00|13117.2|13107.2|13122.2|13112.2|13122.2|13112.2|13112.2|13102.2|1491
1587966600000|2020-04-27 05:50:00|13119.7|13109.7|13129.7|13119.7|13132.2|13122.2|13119.7|13109.7|1973
1587966900000|2020-04-27 05:55:00|13132.2|13122.2|13114.7|13104.7|13132.2|13122.2|13112.2|13102.2|1899
1587967200000|2020-04-27 06:00:00|13117.2|13107.2|13089.7|13079.7|13119.7|13109.7|13089.7|13079.7|3065
1587967500000|2020-04-27 06:05:00|13087.2|13077.2|13069.7|13059.7|13089.7|13079.7|13069.7|13059.7|2716
1587967800000|2020-04-27 06:10:00|13067.2|13057.2|13072.2|13062.2|13077.2|13067.2|13059.7|13049.7|2519
1587968100000|2020-04-27 06:15:00|13069.7|13059.7|13074.7|13064.7|13077.2|13067.2|13067.2|13057.2|3299
1587968400000|2020-04-27 06:20:00|13077.2|13067.2|13077.2|13067.2|13079.7|13069.7|13072.2|13062.2|2492
1587968700000|2020-04-27 06:25:00|13074.7|13064.7|13062.2|13052.2|13079.7|13069.7|13059.7|13049.7|2717
1587969000000|2020-04-27 06:30:00|13059.7|13049.7|13064.7|13054.7|13067.2|13057.2|13057.2|13047.2|5161
1587969300000|2020-04-27 06:35:00|13067.2|13057.2|13069.7|13059.7|13074.7|13064.7|13062.2|13052.2|3732
1587969600000|2020-04-27 06:40:00|13067.2|13057.2|13072.2|13062.2|13074.7|13064.7|13062.2|13052.2|1206
1587969900000|2020-04-27 06:45:00|13074.7|13064.7|13067.2|13057.2|13077.2|13067.2|13062.2|13052.2|1583
1587970200000|2020-04-27 06:50:00|13069.7|13059.7|13064.7|13054.7|13072.2|13062.2|13062.2|13052.2|1724
1587970500000|2020-04-27 06:55:00|13062.2|13052.2|13072.2|13062.2|13072.2|13062.2|13062.2|13052.2|2096
1587970800000|2020-04-27 07:00:00|13069.7|13059.7|13089.7|13077.2|13092.2|13079.7|13067.2|13052.2|1488
1587971100000|2020-04-27 07:05:00|13087.2|13074.7|13084.7|13072.2|13092.2|13079.7|13079.7|13064.7|1474
1587971400000|2020-04-27 07:10:00|13087.2|13074.7|13092.2|13079.7|13094.7|13082.2|13082.2|13067.2|855
1587971700000|2020-04-27 07:15:00|13089.7|13077.2|13079.7|13067.2|13092.2|13079.7|13077.2|13064.7|753
1587972000000|2020-04-27 07:20:00|13082.2|13069.7|13084.7|13072.2|13087.2|13074.7|13077.2|13064.7|1871
1587972300000|2020-04-27 07:25:00|13087.2|13074.7|13084.7|13072.2|13087.2|13074.7|13082.2|13069.7|4301
1587972600000|2020-04-27 07:30:00|13082.2|13069.7|13094.7|13082.2|13094.7|13082.2|13082.2|13069.7|780
1587972900000|2020-04-27 07:35:00|13092.2|13079.7|13089.7|13077.2|13094.7|13079.7|13087.2|13074.7|1426
1587973200000|2020-04-27 07:40:00|13087.2|13074.7|13084.7|13072.2|13089.7|13077.2|13082.2|13069.7|1370
1587973500000|2020-04-27 07:45:00|13082.2|13069.7|13087.2|13074.7|13089.7|13077.2|13082.2|13069.7|1966
1587973800000|2020-04-27 07:50:00|13084.7|13072.2|13082.2|13069.7|13087.2|13072.2|13079.7|13067.2|2329
1587974100000|2020-04-27 07:55:00|13079.7|13067.2|13089.7|13077.2|13092.2|13077.2|13079.7|13067.2|2569
1587974400000|2020-04-27 08:00:00|13087.2|13074.7|13079.7|13067.2|13092.2|13077.2|13077.2|13062.2|4805
1587974700000|2020-04-27 08:05:00|13082.2|13064.7|13077.2|13064.7|13084.7|13072.2|13077.2|13062.2|2221
1587975000000|2020-04-27 08:10:00|13074.7|13062.2|13077.2|13064.7|13079.7|13067.2|13074.7|13062.2|2735
1587975300000|2020-04-27 08:15:00|13074.7|13062.2|13067.2|13054.7|13077.2|13064.7|13064.7|13052.2|1876
1587975600000|2020-04-27 08:20:00|13069.7|13057.2|13077.2|13064.7|13077.2|13064.7|13059.7|13047.2|1528
1587975900000|2020-04-27 08:25:00|13074.7|13062.2|13074.7|13062.2|13084.7|13072.2|13069.7|13057.2|1178
1587976200000|2020-04-27 08:30:00|13073.9|13049.9|13074.3|13050.3|13074.3|13050.3|13062.2|13038.2|0
1587976500000|2020-04-27 08:35:00|13074.7|13050.7|13085|13061|13085.9|13061.9|13074.7|13050.7|1043
1587976800000|2020-04-27 08:40:00|13085.2|13061.2|13079.1|13055.1|13093.1|13069.1|13078.7|13054.7|0
1587977100000|2020-04-27 08:45:00|13080.3|13056.3|13089|13065|13089.9|13065.9|13079.1|13055.1|0
1587977400000|2020-04-27 08:50:00|13089.5|13065.5|13090.9|13066.9|13090.9|13066.9|13081|13057|0
1587977700000|2020-04-27 08:55:00|13093.2|13069.2|13093.2|13069.2|13097.2|13073.2|13089.2|13065.2|0
1587978000000|2020-04-27 09:00:00|13087.2|13067.2|13089.7|13074.7|13102.2|13087.2|13082.2|13067.2|391
1587978300000|2020-04-27 09:05:00|13087.2|13072.2|13089.7|13074.7|13089.7|13077.2|13084.7|13072.2|60
1587978600000|2020-04-27 09:10:00|13092.2|13077.2|13102.2|13089.7|13104.7|13089.7|13092.2|13074.7|194
1587978900000|2020-04-27 09:15:00|13099.7|13087.2|13104.7|13092.2|13107.2|13094.7|13099.7|13087.2|245
1587979200000|2020-04-27 09:20:00|13102.2|13087.2|13099.7|13087.2|13104.7|13092.2|13099.7|13087.2|251
1587979500000|2020-04-27 09:25:00|13102.2|13089.7|13104.7|13092.2|13107.2|13094.7|13099.7|13087.2|41
1587979800000|2020-04-27 09:30:00|13107.2|13094.7|13104.7|13092.2|13107.2|13094.7|13102.2|13089.7|265
1587980100000|2020-04-27 09:35:00|13102.2|13089.7|13097.2|13084.7|13104.7|13092.2|13097.2|13084.7|155
1587980400000|2020-04-27 09:40:00|13094.7|13082.2|13092.2|13079.7|13097.2|13082.2|13092.2|13079.7|846
1587980700000|2020-04-27 09:45:00|13089.7|13077.2|13087.2|13074.7|13089.7|13077.2|13087.2|13074.7|50
1587981000000|2020-04-27 09:50:00|13089.7|13077.2|13087.2|13074.7|13089.7|13077.2|13087.2|13074.7|201
1587981300000|2020-04-27 09:55:00|13089.7|13077.2|13094.7|13079.7|13097.2|13084.7|13087.2|13074.7|249
1587981600000|2020-04-27 10:00:00|13092.2|13077.2|13087.2|13072.2|13094.7|13077.2|13087.2|13072.2|17
1587981900000|2020-04-27 10:05:00|13084.7||13084.7||13084.7||13084.7||255
1587982200000|2020-04-27 10:10:00|13087.2|13074.7|13089.7|13077.2|13089.7|13077.2|13084.7|13074.7|140
1587982500000|2020-04-27 10:15:00|13087.2|13074.7|13089.7|13077.2|13092.2|13077.2|13087.2|13074.7|223
1587982800000|2020-04-27 10:20:00|13087.2|13074.7|13087.2|13072.2|13089.7|13077.2|13084.7|13072.2|36
1587983100000|2020-04-27 10:25:00|13084.7||13084.7||13087.2||13084.7||458
1587983400000|2020-04-27 10:30:00|13082.2|13069.7|13084.7|13072.2|13084.7|13072.2|13082.2|13069.7|61
1587983700000|2020-04-27 10:35:00|13082.2|13069.7|13092.2|13079.7|13094.7|13079.7|13082.2|13069.7|92
1587984000000|2020-04-27 10:40:00|13094.7|13077.2|13092.2|13079.7|13094.7|13082.2|13089.7|13077.2|28
1587984300000|2020-04-27 10:45:00|13094.7|13082.2|13092.2|13079.7|13094.7|13082.2|13092.2|13077.2|10
1587984600000|2020-04-27 10:50:00|13089.7|13077.2|13092.2|13079.7|13094.7|13079.7|13087.2|13074.7|23
1587984900000|2020-04-27 10:55:00|13089.7|13077.2|13089.7|13077.2|13092.2|13079.7|13087.2|13074.7|38
1587985200000|2020-04-27 11:00:00|13087.2|13074.7|13084.7|13072.2|13089.7|13074.7|13084.7|13072.2|12
1587985500000|2020-04-27 11:05:00|13087.2|13069.7|13084.7|13069.7|13087.2|13072.2|13082.2|13069.7|6
1587985800000|2020-04-27 11:10:00|13082.2|13072.2|13084.7|13072.2|13084.7|13072.2|13082.2|13069.7|12
1587986100000|2020-04-27 11:15:00|13082.2|13069.7|13084.7|13072.2|13087.2|13074.7|13082.2|13069.7|23
1587986400000|2020-04-27 11:20:00|13087.2|13074.7|13089.7|13077.2|13089.7|13077.2|13087.2|13072.2|16
1587986700000|2020-04-27 11:25:00|13087.2|13074.7|13089.7|13074.7|13089.7|13077.2|13087.2|13074.7|20
1587987000000|2020-04-27 11:30:00|13087.2|13077.2|13084.7|13072.2|13089.7|13077.2|13084.7|13072.2|10
1587987300000|2020-04-27 11:35:00|13082.2|13069.7|13087.2|13074.7|13087.2|13074.7|13082.2|13069.7|44
1587987600000|2020-04-27 11:40:00|13084.7|13072.2|13084.7|13072.2|13084.7|13072.2|13082.2|13069.7|41
1587987900000|2020-04-27 11:45:00|13087.2||13084.7||13087.2||13084.7||592
1587988200000|2020-04-27 11:50:00|13082.2|13069.7|13089.7|13077.2|13089.7|13077.2|13082.2|13069.7|1791
1587988500000|2020-04-27 11:55:00|13092.2|13079.7|13089.7|13077.2|13092.2|13079.7|13087.2|13074.7|37
1587988800000|2020-04-27 12:00:00|13092.2|13079.7|13092.2|13079.7|13092.2|13079.7|13089.7|13074.7|114
1587989100000|2020-04-27 12:05:00|13094.7|13082.2|13092.2|13079.7|13094.7|13082.2|13092.2|13079.7|35
1587989400000|2020-04-27 12:10:00|13089.7|13077.2|13092.2|13079.7|13092.2|13079.7|13089.7|13077.2|171
1587989700000|2020-04-27 12:15:00|13089.7|13077.2|13094.7|13082.2|13097.2|13084.7|13089.7|13077.2|62
1587990000000|2020-04-27 12:20:00|13097.2|13079.7|13092.2|13079.7|13097.2|13079.7|13092.2|13079.7|210
1587990300000|2020-04-27 12:25:00|13094.7|13082.2|13089.7|13077.2|13094.7|13082.2|13089.7|13077.2|119
1587990600000|2020-04-27 12:30:00|13092.2|13079.7|13092.2|13079.7|13094.7|13082.2|13089.7|13077.2|144
1587990900000|2020-04-27 12:35:00|13089.7|13077.2|13087.2|13074.7|13092.2|13079.7|13084.7|13072.2|55
1587991200000|2020-04-27 12:40:00|13089.7|13077.2|13089.7|13077.2|13089.7|13077.2|13087.2|13072.2|14
1587991500000|2020-04-27 12:45:00||13074.7||13074.7||13077.2||13074.7|13
1587991800000|2020-04-27 12:50:00|13087.2|13077.2|13087.2|13074.7|13089.7|13077.2|13087.2|13074.7|264
1587992100000|2020-04-27 12:55:00|13084.7|13072.2|13087.2|13072.2|13087.2|13074.7|13084.7|13072.2|44
1587992400000|2020-04-27 13:00:00|13084.7|13074.7|13089.7|13077.2|13089.7|13077.2|13084.7|13072.2|72
1587992700000|2020-04-27 13:05:00|13087.2|13074.7|13084.7|13072.2|13089.7|13077.2|13084.7|13072.2|41
1587993000000|2020-04-27 13:10:00|13087.2|13074.7|13082.2|13069.7|13087.2|13074.7|13082.2|13069.7|38
1587993300000|2020-04-27 13:15:00|13084.7|13067.2|13079.7|13067.2|13084.7|13069.7|13079.7|13067.2|916
1587993600000|2020-04-27 13:20:00|13077.2|13064.7|13072.2|13059.7|13079.7|13064.7|13069.7|13057.2|48
1587993900000|2020-04-27 13:25:00|13074.7|13057.2|13069.7|13057.2|13074.7|13059.7|13069.7|13057.2|40
1587994200000|2020-04-27 13:30:00|13067.2|13054.7|13069.7|13057.2|13072.2|13059.7|13062.2|13049.7|184
1587994500000|2020-04-27 13:35:00|13067.2|13054.7|13072.2|13059.7|13074.7|13062.2|13067.2|13054.7|151
1587994800000|2020-04-27 13:40:00|13074.7|13062.2|13064.7|13052.2|13074.7|13062.2|13062.2|13049.7|179
1587995100000|2020-04-27 13:45:00|13062.2|13049.7|13072.2|13059.7|13072.2|13059.7|13062.2|13047.2|153
1587995400000|2020-04-27 13:50:00|13074.7|13057.2|13079.7|13067.2|13082.2|13069.7|13072.2|13057.2|125
1587995700000|2020-04-27 13:55:00|13077.2|13064.7|13084.7|13072.2|13087.2|13074.7|13077.2|13064.7|134
1587996000000|2020-04-27 14:00:00|13082.2|13069.7|13082.2|13069.7|13087.2|13074.7|13082.2|13069.7|53
1587996300000|2020-04-27 14:05:00|13084.7|13072.2|13084.7|13072.2|13087.2|13074.7|13082.2|13069.7|398
1587996600000|2020-04-27 14:10:00|13087.2|13074.7|13094.7|13082.2|13097.2|13082.2|13082.2|13069.7|118
1587996900000|2020-04-27 14:15:00|13097.2|13084.7|13104.7|13092.2|13104.7|13092.2|13092.2|13079.7|98
1587997200000|2020-04-27 14:20:00|13107.2|13094.7|13099.7|13087.2|13107.2|13094.7|13097.2|13082.2|118
1587997500000|2020-04-27 14:25:00|13097.2|13084.7|13104.7|13092.2|13107.2|13094.7|13094.7|13082.2|203
1587997800000|2020-04-27 14:30:00|13107.2|13094.7|13102.2|13089.7|13107.2|13094.7|13099.7|13087.2|63
1587998100000|2020-04-27 14:35:00|13099.7|13087.2|13104.7|13092.2|13107.2|13092.2|13099.7|13087.2|130
1587998400000|2020-04-27 14:40:00|13107.2|13094.7|13107.2|13094.7|13109.7|13097.2|13102.2|13089.7|36
1587998700000|2020-04-27 14:45:00|13109.7|13092.2|13107.2|13094.7|13109.7|13094.7|13099.7|13084.7|60
1587999000000|2020-04-27 14:50:00|13109.7|13097.2|13107.2|13094.7|13112.2|13097.2|13107.2|13092.2|75
1587999300000|2020-04-27 14:55:00|13104.7|13092.2|13102.2|13087.2|13107.2|13094.7|13099.7|13087.2|25
1587999600000|2020-04-27 15:00:00|13104.7|13089.7|13109.7|13094.7|13109.7|13097.2|13099.7|13087.2|37
1587999900000|2020-04-27 15:05:00|13107.2|13097.2|13109.7|13097.2|13109.7|13097.2|13102.2|13089.7|58
1588000200000|2020-04-27 15:10:00|13107.2|13094.7|13104.7|13092.2|13109.7|13097.2|13102.2|13089.7|574
1588000500000|2020-04-27 15:15:00|13107.2|13089.7|13109.7|13097.2|13109.7|13097.2|13102.2|13089.7|71
1588000800000|2020-04-27 15:20:00|13107.2|13094.7|13109.7|13094.7|13112.2|13097.2|13107.2|13092.2|152
1588001100000|2020-04-27 15:25:00|13107.2|13097.2|13112.2|13099.7|13114.7|13102.2|13107.2|13094.7|76
1588001400000|2020-04-27 15:30:00|13109.7|13097.2|13117.2|13104.7|13117.2|13104.7|13109.7|13097.2|73
1588001700000|2020-04-27 15:35:00|13114.7|13102.2|13124.7|13109.7|13124.7|13112.2|13112.2|13097.2|401
1588002000000|2020-04-27 15:40:00|13122.2|13112.2|13124.7|13112.2|13127.2|13114.7|13119.7|13107.2|689
1588002300000|2020-04-27 15:45:00|13127.2|13114.7|13124.7|13109.7|13127.2|13114.7|13122.2|13109.7|579
1588002600000|2020-04-27 15:50:00|13122.2|13112.2|13122.2|13109.7|13124.7|13112.2|13119.7|13107.2|129
1588002900000|2020-04-27 15:55:00|13124.7|13112.2|13127.2|13114.7|13129.7|13117.2|13124.7|13112.2|81
1588003200000|2020-04-27 16:00:00|13129.7|13117.2|13122.2|13107.2|13129.7|13117.2|13119.7|13107.2|65
1588003500000|2020-04-27 16:05:00|13119.7|13109.7|13122.2|13109.7|13124.7|13112.2|13117.2|13104.7|37
1588003800000|2020-04-27 16:10:00|13119.7|13107.2|13124.7|13112.2|13124.7|13112.2|13119.7|13107.2|101
1588004100000|2020-04-27 16:15:00|13127.2|13114.7|13129.7|13117.2|13132.2|13119.7|13127.2|13114.7|60
1588004400000|2020-04-27 16:20:00|13127.2|13114.7|13124.7|13112.2|13129.7|13117.2|13124.7|13112.2|52
1588004700000|2020-04-27 16:25:00|13122.2|13109.7|13122.2|13109.7|13124.7|13112.2|13119.7|13104.7|497
1588005000000|2020-04-27 16:30:00|13124.7|13112.2|13129.7|13117.2|13132.2|13117.2|13124.7|13109.7|103
1588005300000|2020-04-27 16:35:00|13132.2|13119.7|13129.7|13114.7|13132.2|13119.7|13127.2|13114.7|117
1588005600000|2020-04-27 16:40:00|13127.2|13117.2|13127.2|13114.7|13129.7|13117.2|13127.2|13114.7|98
1588005900000|2020-04-27 16:45:00|13124.7|13112.2|13129.7|13117.2|13129.7|13117.2|13124.7|13112.2|340
1588006200000|2020-04-27 16:50:00|13132.2|13119.7|13132.2|13119.7|13134.7|13122.2|13129.7|13117.2|109
1588006500000|2020-04-27 16:55:00|13134.7|13122.2|13132.2|13119.7|13134.7|13122.2|13132.2|13119.7|33
1588006800000|2020-04-27 17:00:00|13134.7|13122.2|13129.7|13117.2|13134.7|13122.2|13129.7|13117.2|90
1588007100000|2020-04-27 17:05:00|13132.2|13119.7|13132.2|13119.7|13132.2|13119.7|13129.7|13117.2|77
1588007400000|2020-04-27 17:10:00|13129.7|13117.2|13132.2|13119.7|13132.2|13119.7|13129.7|13117.2|46
1588007700000|2020-04-27 17:15:00|13129.7|13117.2|13124.7|13112.2|13129.7|13117.2|13124.7|13112.2|64
1588008000000|2020-04-27 17:20:00|13127.2|13109.7|13124.7|13112.2|13127.2|13114.7|13124.7|13109.7|48
1588008300000|2020-04-27 17:25:00|13127.2|13114.7|13129.7|13117.2|13132.2|13119.7|13124.7|13112.2|47
1588008600000|2020-04-27 17:30:00|13132.2|13114.7|13129.7|13117.2|13132.2|13117.2|13127.2|13114.7|111
1588008900000|2020-04-27 17:35:00|13132.2|13114.7|13132.2|13117.2|13132.2|13119.7|13124.7|13112.2|42
1588009200000|2020-04-27 17:40:00|13129.7|13119.7|13127.2|13114.7|13129.7|13119.7|13127.2|13114.7|37
1588009500000|2020-04-27 17:45:00|13124.7|13112.2|13129.7|13114.7|13129.7|13117.2|13124.7|13112.2|12
1588009800000|2020-04-27 17:50:00|13132.2|13117.2|13129.7|13117.2|13134.7|13122.2|13127.2|13114.7|43
1588010100000|2020-04-27 17:55:00|13132.2|13119.7|13129.7|13117.2|13132.2|13119.7|13127.2|13114.7|17
1588010400000|2020-04-27 18:00:00|13132.2|13119.7|13134.7|13119.7|13137.2|13122.2|13132.2|13117.2|20
1588010700000|2020-04-27 18:05:00|13132.2|13122.2|13132.2|13119.7|13134.7|13122.2|13129.7|13117.2|67
1588011000000|2020-04-27 18:10:00|13134.7|13122.2|13132.2|13117.2|13134.7|13122.2|13129.7|13117.2|16
1588011300000|2020-04-27 18:15:00|13129.7|13119.7|13132.2|13119.7|13134.7|13122.2|13127.2|13114.7|74
1588011600000|2020-04-27 18:20:00|13129.7|13117.2|13132.2|13117.2|13132.2|13119.7|13129.7|13117.2|18
1588011900000|2020-04-27 18:25:00|13129.7|13119.7|13127.2|13114.7|13132.2|13119.7|13124.7|13112.2|46
1588012200000|2020-04-27 18:30:00|13129.7|13117.2|13127.2|13114.7|13129.7|13117.2|13127.2|13114.7|86
1588012500000|2020-04-27 18:35:00|13129.7|13117.2|13134.7|13122.2|13137.2|13124.7|13129.7|13114.7|43
1588012800000|2020-04-27 18:40:00|13137.2|13124.7|13132.2|13122.2|13139.7|13124.7|13132.2|13119.7|104
1588013100000|2020-04-27 18:45:00|13133.5|13123.5|13137.2|13127.2|13138.5|13128.5|13132.2|13122.2|61
1588013400000|2020-04-27 18:50:00|13136|13126|13138.5|13128.5|13138.5|13128.5|13133.5|13123.5|69
1588013700000|2020-04-27 18:55:00|13137.2|13127.2|13136|13126|13137.2|13127.2|13133.5|13123.5|9
1588014000000|2020-04-27 19:00:00|13137.2|13127.2|13136|13126|13137.2|13127.2|13136|13126|4
1588014300000|2020-04-27 19:05:00|13137.2|13127.2|13131|13121|13137.2|13127.2|13131|13121|52
1588014600000|2020-04-27 19:10:00|13133.5|13123.5|13138.5|13128.5|13138.5|13128.5|13131|13121|24
1588014900000|2020-04-27 19:15:00|13137.2|13127.2|13137.2|13127.2|13138.5|13128.5|13136|13126|34
1588015200000|2020-04-27 19:20:00|13138.5|13128.5|13137.2|13127.2|13141|13131|13136|13126|31
1588015500000|2020-04-27 19:25:00|13136|13126|13133.5|13123.5|13137.2|13127.2|13133.5|13123.5|63
1588015800000|2020-04-27 19:30:00|13134.7|13124.7|13137.2|13127.2|13138.5|13128.5|13133.5|13123.5|15
1588016100000|2020-04-27 19:35:00|13138.5|13128.5|13139.7|13129.7|13141|13131|13136|13126|33
1588016400000|2020-04-27 19:40:00|13141|13131|13146|13136|13146|13136|13141|13131|58
1588016700000|2020-04-27 19:45:00|13144.7|13134.7|13143.5|13133.5|13146|13136|13138.5|13128.5|157
1588017000000|2020-04-27 19:50:00|13144.7|13134.7|13142.2|13132.2|13146|13136|13138.5|13128.5|143
1588017300000|2020-04-27 19:55:00|13143.5|13133.5|13142.2|13132.2|13146|13136|13138.5|13128.5|206
1588017600000|2020-04-27 20:00:00|13143.5|13133.5|13138.5|13128.5|13144.7|13134.7|13138.5|13128.5|73
1588017900000|2020-04-27 20:05:00|13139.7|13129.7|13134.7|13124.7|13141|13131|13134.7|13124.7|66
1588018200000|2020-04-27 20:10:00|13136|13126|13136|13126|13138.5|13128.5|13133.5|13123.5|79
1588018500000|2020-04-27 20:15:00|13140.3|13116.3|13143.6|13119.6|13143.7|13119.7|13139.7|13115.7|54
1588018800000|2020-04-27 20:20:00|13143.7|13119.7|13147.5|13123.5|13148.4|13124.4|13142.8|13118.8|124
1588019100000|2020-04-27 20:25:00|13147.6|13123.6|13148.1|13124.1|13149.2|13125.2|13147.6|13123.6|34
1588019400000|2020-04-27 20:30:00|13144|13120|13139.7|13115.7|13145.7|13121.7|13137.2|13113.2|43
1588019700000|2020-04-27 20:35:00|13138.9|13114.9|13140.6|13116.6|13143.1|13119.1|13138.9|13114.9|13
1588020000000|2020-04-27 20:40:00|13141.4|13117.4|13138|13114|13141.4|13117.4|13137.2|13113.2|120
1588020300000|2020-04-27 20:45:00|13137.2|13113.2|13138.9|13114.9|13139.7|13115.7|13137.2|13113.2|1
1588020600000|2020-04-27 20:50:00|13139.7|13115.7|13140.6|13116.6|13141.4|13117.4|13138.9|13114.9|4
1588020900000|2020-04-27 20:55:00|13139.7|13115.7|13137.2|13113.2|13143.1|13119.1|13136.3|13112.3|0
1588021200000|2020-04-27 21:00:00|13136.3|13112.3|13139.4|13115.4|13139.4|13115.4|13136.3|13112.3|1
1588021500000|2020-04-27 21:05:00|13139.1|13115.1|13139.1|13115.1|13139.2|13115.2|13139.1|13115.1|1
1588021800000|2020-04-27 21:10:00|13139.4|13115.4|13139.1|13115.1|13139.4|13115.4|13139|13115|0
1588022100000|2020-04-27 21:15:00|13138.9|13114.9|13138.1|13114.1|13139.5|13115.5|13138.1|13114.1|0
1588022400000|2020-04-27 21:20:00|13138.6|13114.6|13139|13115|13139.4|13115.4|13138|13114|0
1588022700000|2020-04-27 21:25:00|13138.5|13114.5|13139.4|13115.4|13139.4|13115.4|13138|13114|0
1588023000000|2020-04-27 21:30:00|13138.8|13114.8|13139.9|13115.9|13139.9|13115.9|13138.5|13114.5|0
1588023300000|2020-04-27 21:35:00|13140.1|13116.1|13140|13116|13141.3|13117.3|13139.5|13115.5|0
1588023600000|2020-04-27 21:40:00|13140.4|13116.4|13137.5|13113.5|13140.4|13116.4|13136.2|13112.2|0
1588023900000|2020-04-27 21:45:00|13138.9|13114.9|13140.3|13116.3|13140.3|13116.3|13138.5|13114.5|0
1588024200000|2020-04-27 21:50:00|13140.4|13116.4|13140.9|13116.9|13140.9|13116.9|13139.1|13115.1|0
1588024500000|2020-04-27 21:55:00|13141.4|13117.4|13141.1|13117.1|13141.7|13117.7|13140.4|13116.4|0
1588024800000|2020-04-27 22:00:00|13139.7|13115.7|13128.2|13104.2|13140.6|13116.6|13123.5|13099.5|0
1588025100000|2020-04-27 22:05:00|13130.7|13106.7|13127.3|13103.3|13132.5|13108.5|13127.3|13103.3|0
1588025400000|2020-04-27 22:10:00|13126.5|13102.5|13123|13099|13127.3|13103.3|13121.3|13097.3|0
1588025700000|2020-04-27 22:15:00|13122.1|13098.1|13129|13105|13132.4|13108.4|13122.1|13098.1|0
1588026000000|2020-04-27 22:20:00|13129.8|13105.8|13134.1|13110.1|13134.1|13110.1|13129.8|13105.8|0
1588026300000|2020-04-27 22:25:00|13133.3|13109.3|13140.1|13116.1|13142.2|13118.2|13133.3|13109.3|0
1588026600000|2020-04-27 22:30:00|13141|13117|13131.6|13107.6|13141|13117|13130.7|13106.7|0
1588026900000|2020-04-27 22:35:00|13132.8|13108.8|13135|13111|13139.3|13115.3|13132.8|13108.8|0
1588027200000|2020-04-27 22:40:00|13135.8|13111.8|13135|13111|13136.7|13112.7|13130.7|13106.7|0
1588027500000|2020-04-27 22:45:00|13135.8|13111.8|13133.3|13109.3|13140.1|13116.1|13133.3|13109.3|0
1588027800000|2020-04-27 22:50:00|13132.4|13108.4|13132.4|13108.4|13135.4|13111.4|13129.8|13105.8|0
1588028100000|2020-04-27 22:55:00|13132|13108|13133.3|13109.3|13133.3|13109.3|13130.7|13106.7|0
1588028400000|2020-04-27 23:00:00|13132.4|13108.4|13145.5|13121.5|13149.4|13125.4|13130.7|13106.7|0
1588028700000|2020-04-27 23:05:00|13146|13122|13142.1|13118.1|13146|13122|13139.2|13115.2|0
1588029000000|2020-04-27 23:10:00|13142.6|13118.6|13146.9|13122.9|13147.3|13123.3|13140.9|13116.9|0
1588029300000|2020-04-27 23:15:00|13147.3|13123.3|13156.7|13132.7|13159.3|13135.3|13147.3|13123.3|0
1588029600000|2020-04-27 23:20:00|13155|13131|13149|13125|13155|13131|13148.2|13124.2|0
1588029900000|2020-04-27 23:25:00|13148.2|13124.2|13146.4|13122.4|13150.6|13126.6|13143.4|13119.4|0
1588030200000|2020-04-27 23:30:00|13148.1|13124.1|13148.1|13124.1|13149|13125|13142.1|13118.1|0
1588030500000|2020-04-27 23:35:00|13147.7|13123.7|13144.7|13120.7|13148.5|13124.5|13143.8|13119.8|0
1588030800000|2020-04-27 23:40:00|13145.5|13121.5|13145.5|13121.5|13145.5|13121.5|13142.1|13118.1|0
1588031100000|2020-04-27 23:45:00|13145.1|13121.1|13147.2|13123.2|13149|13125|13144.7|13120.7|0
1588031400000|2020-04-27 23:50:00|13146.4|13122.4|13136.8|13112.8|13146.4|13122.4|13134.2|13110.2|0
1588031700000|2020-04-27 23:55:00|13136.3|13112.3|13138.9|13114.9|13140.2|13116.2|13135|13111|0
1588032000000|2020-04-28 00:00:00|13139.3|13115.3|13128.2|13104.2|13141.4|13117.4|13125.6|13101.6|0
1588032300000|2020-04-28 00:05:00|13127.3|13103.3|13130.6|13106.6|13131.5|13107.5|13123.9|13099.9|0
1588032600000|2020-04-28 00:10:00|13130.2|13106.2|13141.3|13117.3|13142.2|13118.2|13127.2|13103.2|0
1588032900000|2020-04-28 00:15:00|13142.2|13118.2|13148.8|13124.8|13151.2|13127.2|13139.6|13115.6|0
1588033200000|2020-04-28 00:20:00|13149.2|13125.2|13145.3|13121.3|13149.2|13125.2|13138.8|13114.8|0
1588033500000|2020-04-28 00:25:00|13145.5|13121.5|13137.2|13113.2|13146.6|13122.6|13136.7|13112.7|0
1588033800000|2020-04-28 00:30:00|13138.3|13114.3|13142.3|13118.3|13144.3|13120.3|13127.5|13103.5|0
1588034100000|2020-04-28 00:35:00|13142.5|13118.5|13140.6|13116.6|13147.7|13123.7|13140.3|13116.3|0
1588034400000|2020-04-28 00:40:00|13141|13117|13159.7|13135.7|13163.6|13139.6|13141|13117|0
1588034700000|2020-04-28 00:45:00|13159.5|13135.5|13158.4|13134.4|13163.3|13139.3|13151.7|13127.7|0
1588035000000|2020-04-28 00:50:00|13158.6|13134.6|13168.7|13144.7|13168.7|13144.7|13150.5|13126.5|0
1588035300000|2020-04-28 00:55:00|13167.5|13143.5|13165.9|13141.9|13168.7|13144.7|13159.2|13135.2|0
1588035600000|2020-04-28 01:00:00|13166.8|13142.8|13105.5|13095.5|13166.8|13142.8|13103|13093|1596
1588035900000|2020-04-28 01:05:00|13108|13098|13115.5|13105.5|13118|13108|13100.5|13090.5|2843
1588036200000|2020-04-28 01:10:00|13113|13103|13105.5|13095.5|13123|13113|13105.5|13095.5|1220
1588036500000|2020-04-28 01:15:00|13110.5|13100.5|13098|13088|13110.5|13100.5|13088|13078|2276
1588036800000|2020-04-28 01:20:00|13095.5|13085.5|13108|13098|13108|13098|13093|13083|1563
1588037100000|2020-04-28 01:25:00|13105.5|13095.5|13110.5|13100.5|13123|13113|13105.5|13095.5|3574
1588037400000|2020-04-28 01:30:00|13113|13103|13120.5|13110.5|13123|13113|13095.5|13085.5|10687
1588037700000|2020-04-28 01:35:00|13123|13113|13140.5|13130.5|13143|13133|13113|13103|9670
1588038000000|2020-04-28 01:40:00|13135.5|13125.5|13145.5|13135.5|13153|13143|13128|13118|11625
1588038300000|2020-04-28 01:45:00|13143|13133|13068|13058|13145.5|13135.5|13068|13058|5956
1588038600000|2020-04-28 01:50:00|13070.5|13060.5|13058|13048|13090.5|13080.5|13053|13043|3132
1588038900000|2020-04-28 01:55:00|13055.5|13045.5|13020.5|13010.5|13055.5|13045.5|13010.5|13000.5|4871
1588039200000|2020-04-28 02:00:00|13018|13008|13035.5|13025.5|13048|13038|12995.5|12985.5|6693
1588039500000|2020-04-28 02:05:00|13038|13028|13058|13048|13065.5|13055.5|13035.5|13025.5|5758
1588039800000|2020-04-28 02:10:00|13060.5|13050.5|13080.5|13070.5|13085.5|13075.5|13060.5|13050.5|5469
1588040100000|2020-04-28 02:15:00|13078|13068|13113|13103|13113|13103|13075.5|13065.5|3333
1588040400000|2020-04-28 02:20:00|13115.5|13105.5|13105.5|13095.5|13125.5|13115.5|13103|13093|3651
1588040700000|2020-04-28 02:25:00|13108|13098|13100.5|13090.5|13110.5|13100.5|13090.5|13080.5|2429
1588041000000|2020-04-28 02:30:00|13103|13093|13148|13138|13150.5|13140.5|13103|13093|3094
1588041300000|2020-04-28 02:35:00|13145.5|13135.5|13155.5|13145.5|13158|13148|13135.5|13125.5|6445
1588041600000|2020-04-28 02:40:00|13158|13148|13153|13143|13175.5|13165.5|13153|13143|6793
1588041900000|2020-04-28 02:45:00|13155.5|13145.5|13178|13168|13178|13168|13138|13128|3029
1588042200000|2020-04-28 02:50:00|13180.5|13170.5|13170.5|13160.5|13183|13173|13163|13153|4413
1588042500000|2020-04-28 02:55:00|13173|13163|13198|13188|13210.5|13200.5|13165.5|13155.5|5537
1588042800000|2020-04-28 03:00:00|13200.5|13190.5|13183|13173|13230.5|13220.5|13175.5|13165.5|7204
1588043100000|2020-04-28 03:05:00|13180.5|13170.5|13178|13168|13193|13183|13175.5|13165.5|6255
1588043400000|2020-04-28 03:10:00|13175.5|13165.5|13210.5|13200.5|13213|13203|13163|13153|5277
1588043700000|2020-04-28 03:15:00|13208|13198|13225.5|13215.5|13230.5|13220.5|13205.5|13195.5|3465
1588044000000|2020-04-28 03:20:00|13228|13218|13235.5|13225.5|13243|13233|13228|13218|5702
1588044300000|2020-04-28 03:25:00|13238|13228|13240.5|13230.5|13243|13233|13220.5|13210.5|4210
1588044600000|2020-04-28 03:30:00|13243|13233|13245.5|13235.5|13248|13238|13233|13223|2355
1588044900000|2020-04-28 03:35:00|13243|13233|13238|13228|13253|13243|13238|13228|2854
1588045200000|2020-04-28 03:40:00|13240.5|13230.5|13235.5|13225.5|13243|13233|13228|13218|1980
1588045500000|2020-04-28 03:45:00|13233|13223|13240.5|13230.5|13240.5|13230.5|13233|13223|2167
1588045800000|2020-04-28 03:50:00|13243|13233|13235.5|13225.5|13245.5|13235.5|13233|13223|3005
1588046100000|2020-04-28 03:55:00|13238|13228|13230.5|13220.5|13238|13228|13228|13218|1797
1588046400000|2020-04-28 04:00:00|13233|13223|13230.5|13220.5|13233|13223|13228|13218|1709
1588046700000|2020-04-28 04:05:00|13228|13218|13220.5|13210.5|13228|13218|13218|13208|3761
1588047000000|2020-04-28 04:10:00|13223|13213|13215.5|13205.5|13223|13213|13215.5|13205.5|4135
1588047300000|2020-04-28 04:15:00|13218|13208|13218|13208|13218|13208|13213|13203|2080
1588047600000|2020-04-28 04:20:00|13215.5|13205.5|13210.5|13200.5|13218|13208|13210.5|13200.5|1862
1588047900000|2020-04-28 04:25:00|13213|13203|13220.5|13210.5|13220.5|13210.5|13210.5|13200.5|1821
1588048200000|2020-04-28 04:30:00|13223|13213|13215.5|13205.5|13223|13213|13215.5|13205.5|2054
1588048500000|2020-04-28 04:35:00|13218|13208|13218|13208|13223|13213|13218|13208|2057
1588048800000|2020-04-28 04:40:00|13220.5|13210.5|13223|13213|13225.5|13215.5|13220.5|13210.5|1465
1588049100000|2020-04-28 04:45:00|13220.5|13210.5|13220.5|13210.5|13223|13213|13218|13208|1989
1588049400000|2020-04-28 04:50:00|13218|13208|13230.5|13220.5|13230.5|13220.5|13218|13208|2951
1588049700000|2020-04-28 04:55:00|13233|13223|13235.5|13225.5|13238|13228|13230.5|13220.5|2215
1588050000000|2020-04-28 05:00:00|13238|13228|13208|13198|13240.5|13230.5|13205.5|13195.5|3082
1588050300000|2020-04-28 05:05:00|13210.5|13200.5|13220.5|13210.5|13225.5|13215.5|13200.5|13190.5|2740
1588050600000|2020-04-28 05:10:00|13223|13213|13235.5|13225.5|13243|13233|13215.5|13205.5|3679
1588050900000|2020-04-28 05:15:00|13238|13228|13250.5|13240.5|13253|13243|13230.5|13220.5|3253
1588051200000|2020-04-28 05:20:00|13253|13243|13248|13238|13260.5|13250.5|13235.5|13225.5|2916
1588051500000|2020-04-28 05:25:00|13250.5|13240.5|13243|13233|13258|13248|13230.5|13220.5|3519
1588051800000|2020-04-28 05:30:00|13245.5|13235.5|13225.5|13215.5|13255.5|13245.5|13218|13208|2935
1588052100000|2020-04-28 05:35:00|13228|13218|13220.5|13210.5|13240.5|13230.5|13220.5|13210.5|5325
1588052400000|2020-04-28 05:40:00|13223|13213|13228|13218|13230.5|13220.5|13215.5|13205.5|1696
1588052700000|2020-04-28 05:45:00|13230.5|13220.5|13233|13223|13235.5|13225.5|13225.5|13215.5|2278
1588053000000|2020-04-28 05:50:00|13235.5|13225.5|13248|13238|13250.5|13240.5|13230.5|13220.5|2830
1588053300000|2020-04-28 05:55:00|13250.5|13240.5|13258|13248|13258|13248|13245.5|13235.5|3464
1588053600000|2020-04-28 06:00:00|13260.5|13250.5|13235.5|13225.5|13260.5|13250.5|13233|13223|2639
1588053900000|2020-04-28 06:05:00|13238|13228|13238|13228|13253|13243|13238|13228|1913
1588054200000|2020-04-28 06:10:00|13235.5|13225.5|13238|13228|13243|13233|13230.5|13220.5|4089
1588054500000|2020-04-28 06:15:00|13240.5|13230.5|13250.5|13240.5|13253|13243|13238|13228|1824
1588054800000|2020-04-28 06:20:00|13253|13243|13243|13233|13253|13243|13240.5|13230.5|1998
1588055100000|2020-04-28 06:25:00|13245.5|13235.5|13235.5|13225.5|13248|13238|13223|13213|2706
1588055400000|2020-04-28 06:30:00|13233|13223|13220.5|13210.5|13233|13223|13213|13203|4526
1588055700000|2020-04-28 06:35:00|13223|13213|13215.5|13205.5|13223|13213|13208|13198|3696
1588056000000|2020-04-28 06:40:00|13218|13208|13220.5|13210.5|13228|13218|13218|13208|2345
1588056300000|2020-04-28 06:45:00|13223|13213|13218|13208|13228|13218|13213|13203|4186
1588056600000|2020-04-28 06:50:00|13215.5|13205.5|13215.5|13205.5|13220.5|13210.5|13210.5|13200.5|1956
1588056900000|2020-04-28 06:55:00|13213|13203|13220.5|13210.5|13228|13218|13213|13203|3695
1588057200000|2020-04-28 07:00:00|13223|13208|13223|13210.5|13228|13215.5|13218|13205.5|904
1588057500000|2020-04-28 07:05:00|13220.5|13208|13218|13205.5|13223|13210.5|13215.5|13203|276
1588057800000|2020-04-28 07:10:00|13220.5|13208|13218|13205.5|13220.5|13208|13213|13200.5|496
1588058100000|2020-04-28 07:15:00|13215.5|13203|13220.5|13208|13223|13208|13215.5|13200.5|394
1588058400000|2020-04-28 07:20:00|13223|13210.5|13225.5|13213|13225.5|13213|13220.5|13208|462
1588058700000|2020-04-28 07:25:00|13228|13215.5|13230.5|13218|13238|13225.5|13225.5|13213|679
1588059000000|2020-04-28 07:30:00|13228|13215.5|13225.5|13213|13235.5|13220.5|13220.5|13208|581
1588059300000|2020-04-28 07:35:00|13223|13210.5|13225.5|13213|13225.5|13213|13223|13210.5|269
1588059600000|2020-04-28 07:40:00|13228|13215.5|13233|13220.5|13235.5|13223|13228|13215.5|775
1588059900000|2020-04-28 07:45:00|13230.5|13218|13230.5|13215.5|13235.5|13223|13225.5|13213|294
1588060200000|2020-04-28 07:50:00|13233|13218|13233|13218|13235.5|13223|13228|13215.5|879
1588060500000|2020-04-28 07:55:00|13230.5|13220.5|13233|13218|13235.5|13223|13230.5|13215.5|456
1588060800000|2020-04-28 08:00:00|13230.5|13220.5|13225.5|13213|13230.5|13220.5|13213|13200.5|1463
1588061100000|2020-04-28 08:05:00|13228|13215.5|13228|13215.5|13233|13220.5|13225.5|13213|481
1588061400000|2020-04-28 08:10:00|13230.5|13218|13243|13228|13243|13230.5|13228|13215.5|670
1588061700000|2020-04-28 08:15:00|13240.5|13230.5|13235.5|13223|13245.5|13230.5|13233|13220.5|747
1588062000000|2020-04-28 08:20:00|13238|13220.5|13250.5|13238|13250.5|13238|13233|13220.5|289
1588062300000|2020-04-28 08:25:00|13248|13235.5|13240.5|13228|13255.5|13240.5|13235.5|13223|1573
1588062600000|2020-04-28 08:30:00|13242.3|13218.3|13243.3|13219.3|13247.5|13223.5|13239.7|13215.7|0
1588062900000|2020-04-28 08:35:00|13245.6|13221.6|13259.4|13235.4|13260.7|13236.7|13245.6|13221.6|1765
1588063200000|2020-04-28 08:40:00|13259.8|13235.8|13256.2|13232.2|13262.5|13238.5|13254.1|13230.1|0
1588063500000|2020-04-28 08:45:00|13256.6|13232.6|13235.5|13211.5|13258.9|13234.9|13234.2|13210.2|0
1588063800000|2020-04-28 08:50:00|13235.1|13211.1|13246.1|13222.1|13250.9|13226.9|13235.1|13211.1|0
1588064100000|2020-04-28 08:55:00|13246.6|13222.6|13243|13219|13246.6|13222.6|13239|13215|0
1588064400000|2020-04-28 09:00:00|13243.1|13219.1|13243|13228|13245.5|13230.5|13233|13219.1|252
1588064700000|2020-04-28 09:05:00|13240.5|13225.5|13235.5|13223|13240.5|13228|13233|13220.5|58
1588065000000|2020-04-28 09:10:00|13238|13225.5|13243|13228|13243|13228|13238|13225.5|28
1588065300000|2020-04-28 09:15:00|13245.5|13230.5|13253|13238|13253|13238|13235.5|13223|175
1588065600000|2020-04-28 09:20:00|13255.5|13240.5|13265.5|13253|13265.5|13253|13250.5|13238|405
1588065900000|2020-04-28 09:25:00|13268|13255.5|13270.5|13258|13285.5|13273|13268|13255.5|381
1588066200000|2020-04-28 09:30:00|13268|13255.5|13275.5|13263|13285.5|13273|13265.5|13253|437
1588066500000|2020-04-28 09:35:00|13278|13265.5|13278|13265.5|13285.5|13270.5|13275.5|13263|180
1588066800000|2020-04-28 09:40:00|13280.5|13268|13278|13265.5|13285.5|13273|13278|13265.5|225
1588067100000|2020-04-28 09:45:00|13280.5|13268|13285.5|13270.5|13290.5|13278|13275.5|13260.5|260
1588067400000|2020-04-28 09:50:00|13283|13273|13283|13270.5|13293|13280.5|13280.5|13268|270
1588067700000|2020-04-28 09:55:00|13285.5|13273|13288|13273|13288|13275.5|13280.5|13268|492
1588068000000|2020-04-28 10:00:00|13290.5|13275.5|13288|13275.5|13290.5|13278|13285.5|13273|58
1588068300000|2020-04-28 10:05:00|13285.5|13273|13288|13275.5|13288|13275.5|13283|13270.5|99
1588068600000|2020-04-28 10:10:00|13285.5|13273|13293|13280.5|13293|13280.5|13285.5|13273|106
1588068900000|2020-04-28 10:15:00|13295.5|13283|13293|13280.5|13298|13283|13293|13280.5|57
1588069200000|2020-04-28 10:20:00|13295.5|13283|13295.5|13283|13298|13283|13293|13280.5|96
1588069500000|2020-04-28 10:25:00|13293|13280.5|13278|13265.5|13295.5|13283|13275.5|13263|780
1588069800000|2020-04-28 10:30:00|13275.5|13263|13270.5|13258|13278|13265.5|13270.5|13258|700
1588070100000|2020-04-28 10:35:00|13273|13255.5|13283|13270.5|13285.5|13273|13270.5|13255.5|170
1588070400000|2020-04-28 10:40:00|13285.5|13273|13288|13273|13290.5|13278|13283|13270.5|102
1588070700000|2020-04-28 10:45:00|13285.5|13275.5|13288|13273|13295.5|13280.5|13285.5|13273|268
1588071000000|2020-04-28 10:50:00|13290.5|13275.5|13285.5|13273|13290.5|13278|13285.5|13273|143
1588071300000|2020-04-28 10:55:00|13288|13275.5|13295.5|13283|13295.5|13283|13288|13273|108
1588071600000|2020-04-28 11:00:00|13293|13280.5|13293|13280.5|13295.5|13283|13290.5|13278|135
1588071900000|2020-04-28 11:05:00|13290.5|13278|13295.5|13283|13298|13285.5|13290.5|13278|120
1588072200000|2020-04-28 11:10:00|13298|13285.5|13300.5|13288|13300.5|13288|13295.5|13283|71
1588072500000|2020-04-28 11:15:00|13298|13285.5|13303|13290.5|13305.5|13293|13298|13285.5|105
1588072800000|2020-04-28 11:20:00|13305.5|13293|13300.5|13288|13305.5|13293|13300.5|13288|54
1588073100000|2020-04-28 11:25:00|13303|13290.5|13303|13290.5|13305.5|13290.5|13300.5|13288|34
1588073400000|2020-04-28 11:30:00|13300.5|13288|13295.5|13283|13300.5|13288|13293|13280.5|29
1588073700000|2020-04-28 11:35:00|13298|13285.5|13298|13285.5|13298|13285.5|13295.5|13280.5|10
1588074000000|2020-04-28 11:40:00|13295.5|13283|13290.5|13275.5|13295.5|13283|13290.5|13275.5|11
1588074300000|2020-04-28 11:45:00|13293|13278|13290.5|13278|13293|13280.5|13288|13275.5|34
1588074600000|2020-04-28 11:50:00|13293|13280.5|13295.5|13283|13295.5|13283|13288|13273|160
1588074900000|2020-04-28 11:55:00|13298|13285.5|13295.5|13283|13298|13285.5|13295.5|13283|19
1588075200000|2020-04-28 12:00:00|13298|13285.5|13288|13275.5|13300.5|13288|13288|13275.5|87
1588075500000|2020-04-28 12:05:00|13285.5|13273|13288|13273|13288|13275.5|13285.5|13273|32
1588075800000|2020-04-28 12:10:00|13290.5|13275.5|13293|13278|13293|13280.5|13288|13275.5|59
1588076100000|2020-04-28 12:15:00|13290.5|13280.5|13293|13280.5|13293|13280.5|13290.5|13278|35
1588076400000|2020-04-28 12:20:00|13290.5|13278|13295.5|13283|13295.5|13283|13290.5|13278|45
1588076700000|2020-04-28 12:25:00|13298|13285.5|13300.5|13288|13300.5|13288|13295.5|13280.5|44
1588077000000|2020-04-28 12:30:00|13303|13290.5|13300.5|13285.5|13303|13290.5|13300.5|13285.5|18
1588077300000|2020-04-28 12:35:00|13298|13288|13298|13285.5|13303|13290.5|13298|13285.5|18
1588077600000|2020-04-28 12:40:00|13300.5|13283|13295.5|13283|13300.5|13288|13295.5|13283|108
1588077900000|2020-04-28 12:45:00|13293|13280.5|13298|13283|13298|13285.5|13293|13280.5|50
1588078200000|2020-04-28 12:50:00|13295.5|13285.5|13300.5|13285.5|13300.5|13288|13295.5|13283|62
1588078500000|2020-04-28 12:55:00|13298|13288|13303|13290.5|13308|13293|13298|13285.5|63
1588078800000|2020-04-28 13:00:00|13308|13293|13308|13295.5|13310.5|13298|13305.5|13293|150
1588079100000|2020-04-28 13:05:00|13310.5|13293|13305.5|13293|13313|13300.5|13305.5|13293|119
1588079400000|2020-04-28 13:10:00|13308|13295.5|13313|13300.5|13313|13300.5|13305.5|13293|51
1588079700000|2020-04-28 13:15:00|13310.5|13298|13313|13300.5|13313|13300.5|13310.5|13295.5|93
1588080000000|2020-04-28 13:20:00|13310.5|13298|13313|13300.5|13313|13300.5|13308|13295.5|262
1588080300000|2020-04-28 13:25:00|13310.5|13298|13310.5|13298|13315.5|13303|13310.5|13295.5|73
1588080600000|2020-04-28 13:30:00|13308|13295.5|13303|13290.5|13318|13303|13298|13283|294
1588080900000|2020-04-28 13:35:00|13305.5|13293|13303|13290.5|13308|13295.5|13298|13283|185
1588081200000|2020-04-28 13:40:00|13305.5|13288|13300.5|13288|13305.5|13290.5|13293|13280.5|286
1588081500000|2020-04-28 13:45:00|13303|13290.5|13298|13283|13308|13295.5|13295.5|13283|257
1588081800000|2020-04-28 13:50:00|13300.5|13285.5|13305.5|13290.5|13310.5|13295.5|13298|13285.5|219
1588082100000|2020-04-28 13:55:00|13303|13293|13285.5|13273|13305.5|13293|13285.5|13273|154
1588082400000|2020-04-28 14:00:00|13283|13270.5|13290.5|13278|13290.5|13278|13280.5|13265.5|461
1588082700000|2020-04-28 14:05:00|13293|13280.5|13293|13280.5|13295.5|13283|13288|13273|233
1588083000000|2020-04-28 14:10:00|13295.5|13283|13295.5|13280.5|13298|13285.5|13290.5|13278|376
1588083300000|2020-04-28 14:15:00|13293|13278|13283|13270.5|13300.5|13288|13280.5|13268|721
1588083600000|2020-04-28 14:20:00|13280.5|13268|13275.5|13263|13285.5|13270.5|13270.5|13258|380
1588083900000|2020-04-28 14:25:00|13273|13260.5|13278|13265.5|13285.5|13270.5|13273|13260.5|433
1588084200000|2020-04-28 14:30:00|13280.5|13268|13273|13260.5|13280.5|13268|13270.5|13255.5|580
1588084500000|2020-04-28 14:35:00|13275.5|13263|13280.5|13265.5|13283|13270.5|13273|13258|1053
1588084800000|2020-04-28 14:40:00|13278|13268|13270.5|13258|13283|13268|13268|13255.5|928
1588085100000|2020-04-28 14:45:00|13268|13255.5|13270.5|13258|13270.5|13258|13260.5|13248|1008
1588085400000|2020-04-28 14:50:00|13268|13255.5|13258|13243|13270.5|13258|13255.5|13243|662
1588085700000|2020-04-28 14:55:00|13255.5|13245.5|13250.5|13238|13255.5|13245.5|13243|13230.5|698
1588086000000|2020-04-28 15:00:00|13253|13240.5|13255.5|13243|13255.5|13243|13245.5|13233|551
1588086300000|2020-04-28 15:05:00|13253|13240.5|13260.5|13248|13265.5|13253|13253|13238|300
1588086600000|2020-04-28 15:10:00|13263|13250.5|13265.5|13253|13265.5|13253|13258|13245.5|387
1588086900000|2020-04-28 15:15:00|13263|13250.5|13260.5|13248|13265.5|13253|13253|13240.5|601
1588087200000|2020-04-28 15:20:00|13263|13250.5|13270.5|13258|13273|13260.5|13258|13245.5|832
1588087500000|2020-04-28 15:25:00|13273|13260.5|13278|13265.5|13283|13270.5|13270.5|13258|598
1588087800000|2020-04-28 15:30:00|13280.5|13268|13280.5|13268|13283|13270.5|13273|13260.5|486
1588088100000|2020-04-28 15:35:00|13283|13270.5|13280.5|13268|13288|13275.5|13275.5|13263|494
1588088400000|2020-04-28 15:40:00|13278|13265.5|13285.5|13270.5|13288|13273|13275.5|13263|537
1588088700000|2020-04-28 15:45:00|13288|13273|13280.5|13268|13288|13275.5|13280.5|13268|430
1588089000000|2020-04-28 15:50:00|13283|13270.5|13275.5|13263|13285.5|13273|13270.5|13258|481
1588089300000|2020-04-28 15:55:00|13273|13260.5|13273|13260.5|13275.5|13263|13270.5|13258|483
1588089600000|2020-04-28 16:00:00|13275.5|13263|13263|13250.5|13280.5|13268|13258|13245.5|723
1588089900000|2020-04-28 16:05:00|13265.5|13253|13270.5|13258|13270.5|13258|13263|13248|426
1588090200000|2020-04-28 16:10:00|13273|13260.5|13275.5|13260.5|13278|13265.5|13270.5|13258|489
1588090500000|2020-04-28 16:15:00|13273|13263|13260.5|13248|13273|13263|13255.5|13243|541
1588090800000|2020-04-28 16:20:00|13263|13250.5|13263|13250.5|13268|13253|13258|13245.5|487
1588091100000|2020-04-28 16:25:00|13265.5|13253|13263|13250.5|13265.5|13253|13260.5|13248|426
1588091400000|2020-04-28 16:30:00|13260.5|13248|13263|13250.5|13263|13250.5|13255.5|13243|174
1588091700000|2020-04-28 16:35:00|13260.5|13248|13258|13245.5|13265.5|13250.5|13255.5|13243|56
1588092000000|2020-04-28 16:40:00|13255.5|13243|13260.5|13248|13263|13250.5|13255.5|13243|172
1588092300000|2020-04-28 16:45:00|13258|13245.5|13263|13250.5|13263|13250.5|13255.5|13243|354
1588092600000|2020-04-28 16:50:00|13260.5|13248|13260.5|13248|13263|13250.5|13255.5|13243|96
1588092900000|2020-04-28 16:55:00|13258|13245.5|13263|13250.5|13268|13255.5|13258|13245.5|84
1588093200000|2020-04-28 17:00:00|13265.5|13253|13268|13253|13268|13255.5|13263|13250.5|91
1588093500000|2020-04-28 17:05:00|13265.5|13255.5|13265.5|13253|13268|13255.5|13263|13250.5|94
1588093800000|2020-04-28 17:10:00|13268|13250.5|13263|13250.5|13270.5|13258|13263|13250.5|269
1588094100000|2020-04-28 17:15:00|13265.5|13253|13260.5|13248|13265.5|13253|13260.5|13248|89
1588094400000|2020-04-28 17:20:00|13263|13250.5|13265.5|13250.5|13265.5|13253|13260.5|13248|117
1588094700000|2020-04-28 17:25:00|13263|13253|13265.5|13253|13270.5|13258|13263|13250.5|101
1588095000000|2020-04-28 17:30:00|13263|13250.5|13258|13245.5|13268|13253|13258|13245.5|19
1588095300000|2020-04-28 17:35:00|13260.5|13248|13258|13245.5|13260.5|13248|13255.5|13243|113
1588095600000|2020-04-28 17:40:00|13255.5|13243|13270.5|13258|13270.5|13258|13255.5|13243|71
1588095900000|2020-04-28 17:45:00|13268|13255.5|13265.5|13253|13270.5|13258|13265.5|13253|179
1588096200000|2020-04-28 17:50:00|13268|13250.5|13263|13248|13268|13253|13260.5|13248|213
1588096500000|2020-04-28 17:55:00|13260.5|13250.5|13258|13245.5|13260.5|13250.5|13255.5|13243|147
1588096800000|2020-04-28 18:00:00|13260.5|13248|13265.5|13253|13265.5|13253|13258|13245.5|117
1588097100000|2020-04-28 18:05:00|13263|13250.5|13263|13250.5|13265.5|13253|13258|13245.5|25
1588097400000|2020-04-28 18:10:00|13265.5|13253|13265.5|13253|13265.5|13253|13263|13250.5|67
1588097700000|2020-04-28 18:15:00|13263|13250.5|13265.5|13250.5|13265.5|13253|13263|13250.5|35
1588098000000|2020-04-28 18:20:00|13263|13253|13268|13253|13268|13255.5|13263|13250.5|58
1588098300000|2020-04-28 18:25:00|13270.5|13255.5|13265.5|13253|13270.5|13255.5|13263|13250.5|32
1588098600000|2020-04-28 18:30:00|13268|13255.5|13265.5|13253|13268|13255.5|13263|13250.5|77
1588098900000|2020-04-28 18:35:00|13263|13250.5|13258|13245.5|13265.5|13250.5|13258|13245.5|24
1588099200000|2020-04-28 18:40:00|13260.5|13248|13251.8|13241.8|13263|13248|13251.8|13240.5|38
1588099500000|2020-04-28 18:45:00|13250.5|13240.5|13251.8|13241.8|13254.3|13244.3|13249.3|13239.3|109
1588099800000|2020-04-28 18:50:00|13254.3|13244.3|13249.3|13239.3|13256.8|13246.8|13249.3|13239.3|151
1588100100000|2020-04-28 18:55:00|13250.5|13240.5|13251.8|13241.8|13251.8|13241.8|13246.8|13236.8|58
1588100400000|2020-04-28 19:00:00|13253|13243|13256.8|13246.8|13256.8|13246.8|13251.8|13241.8|49
1588100700000|2020-04-28 19:05:00|13259.3|13249.3|13256.8|13246.8|13259.3|13249.3|13254.3|13244.3|18
1588101000000|2020-04-28 19:10:00|13255.5|13245.5|13254.3|13244.3|13256.8|13246.8|13254.3|13244.3|38
1588101300000|2020-04-28 19:15:00|13256.8|13246.8|13254.3|13244.3|13256.8|13246.8|13249.3|13239.3|79
1588101600000|2020-04-28 19:20:00|13255.5|13245.5|13250.5|13240.5|13261.8|13251.8|13246.8|13236.8|75
1588101900000|2020-04-28 19:25:00|13251.8|13241.8|13250.5|13240.5|13254.3|13244.3|13250.5|13240.5|22
1588102200000|2020-04-28 19:30:00|13249.3|13239.3|13246.8|13236.8|13251.8|13241.8|13246.8|13236.8|98
1588102500000|2020-04-28 19:35:00|13244.3|13234.3|13248|13238|13249.3|13239.3|13243|13233|162
1588102800000|2020-04-28 19:40:00|13249.3|13239.3|13245.5|13235.5|13249.3|13239.3|13244.3|13234.3|31
1588103100000|2020-04-28 19:45:00|13246.8|13236.8|13239.3|13229.3|13246.8|13236.8|13239.3|13229.3|317
1588103400000|2020-04-28 19:50:00|13235.5|13225.5|13225.5|13215.5|13239.3|13229.3|13221.8|13211.8|408
1588103700000|2020-04-28 19:55:00|13226.8|13216.8|13224.3|13214.3|13229.3|13219.3|13221.8|13211.8|210
1588104000000|2020-04-28 20:00:00|13225.5|13215.5|13234.3|13224.3|13234.3|13224.3|13225.5|13215.5|112
1588104300000|2020-04-28 20:05:00|13233|13223|13238|13228|13241.8|13231.8|13231.8|13221.8|57
1588104600000|2020-04-28 20:10:00|13239.3|13229.3|13236.8|13226.8|13239.3|13229.3|13236.8|13226.8|26
1588104900000|2020-04-28 20:15:00|13244.7|13220.7|13241.4|13217.4|13245.3|13221.3|13240.7|13216.7|151
1588105200000|2020-04-28 20:20:00|13241.3|13217.3|13242.7|13218.7|13243.1|13219.1|13240.8|13216.8|43
1588105500000|2020-04-28 20:25:00|13242.1|13218.1|13241.3|13217.3|13243.4|13219.4|13241.3|13217.3|66
1588105800000|2020-04-28 20:30:00|13242.9|13218.9|13223|13199|13243.8|13219.8|13220.5|13196.5|59
1588106100000|2020-04-28 20:35:00|13223.9|13199.9|13240.3|13216.3|13240.3|13216.3|13223|13199|134
1588106400000|2020-04-28 20:40:00|13239.4|13215.4|13235.1|13211.1|13245.5|13221.5|13234.3|13210.3|18
1588106700000|2020-04-28 20:45:00|13236|13212|13238.6|13214.6|13240.3|13216.3|13234.3|13210.3|96
1588107000000|2020-04-28 20:50:00|13239.4|13215.4|13229.9|13205.9|13239.4|13215.4|13226.5|13202.5|23
1588107300000|2020-04-28 20:55:00|13230.8|13206.8|13221.7|13197.7|13231.7|13207.7|13220.4|13196.4|42
1588107600000|2020-04-28 21:00:00|13220.9|13196.9|13224.4|13200.4|13224.4|13200.4|13220.9|13196.9|0
1588107900000|2020-04-28 21:05:00|13224.5|13200.5|13226.8|13202.8|13226.8|13202.8|13223.3|13199.3|2
1588108200000|2020-04-28 21:10:00|13227.1|13203.1|13231.6|13207.6|13231.9|13207.9|13227|13203|1
1588108500000|2020-04-28 21:15:00|13231.3|13207.3|13230.1|13206.1|13232.9|13208.9|13229.1|13205.1|0
1588108800000|2020-04-28 21:20:00|13231.4|13207.4|13232.3|13208.3|13233.8|13209.8|13231.4|13207.4|0
1588109100000|2020-04-28 21:25:00|13232.6|13208.6|13233.9|13209.9|13235.6|13211.6|13232.6|13208.6|0
1588109400000|2020-04-28 21:30:00|13234.7|13210.7|13235.2|13211.2|13235.7|13211.7|13234.2|13210.2|0
1588109700000|2020-04-28 21:35:00|13236.1|13212.1|13237.8|13213.8|13238|13214|13234.9|13210.9|0
1588110000000|2020-04-28 21:40:00|13238.5|13214.5|13243.7|13219.7|13244.4|13220.4|13238.5|13214.5|0
1588110300000|2020-04-28 21:45:00|13244.4|13220.4|13243.6|13219.6|13244.6|13220.6|13242.4|13218.4|0
1588110600000|2020-04-28 21:50:00|13244.4|13220.4|13246.6|13222.6|13246.7|13222.7|13242.8|13218.8|0
1588110900000|2020-04-28 21:55:00|13246.7|13222.7|13248.5|13224.5|13248.5|13224.5|13244.7|13220.7|0
1588111200000|2020-04-28 22:00:00|13261.3|13237.3|13245.4|13221.4|13266.5|13242.5|13235.9|13211.9|0
1588111500000|2020-04-28 22:05:00|13245.9|13221.9|13250.6|13226.6|13253.6|13229.6|13243.3|13219.3|0
1588111800000|2020-04-28 22:10:00|13250.2|13226.2|13252.2|13228.2|13258.3|13234.3|13249.2|13225.2|0
1588112100000|2020-04-28 22:15:00|13251.8|13227.8|13241.4|13217.4|13254|13230|13238.8|13214.8|0
1588112400000|2020-04-28 22:20:00|13240.6|13216.6|13245.3|13221.3|13251.4|13227.4|13236.3|13212.3|0
1588112700000|2020-04-28 22:25:00|13246.6|13222.6|13255.9|13231.9|13259.8|13235.8|13245.7|13221.7|0
1588113000000|2020-04-28 22:30:00|13255.5|13231.5|13241.7|13217.7|13257.2|13233.2|13240.4|13216.4|0
1588113300000|2020-04-28 22:35:00|13241.2|13217.2|13239.1|13215.1|13246|13222|13236.5|13212.5|0
1588113600000|2020-04-28 22:40:00|13238.2|13214.2|13230.9|13206.9|13239.1|13215.1|13229.1|13205.1|0
1588113900000|2020-04-28 22:45:00|13231.3|13207.3|13239.5|13215.5|13239.9|13215.9|13231.3|13207.3|0
1588114200000|2020-04-28 22:50:00|13239.1|13215.1|13239.1|13215.1|13239.9|13215.9|13235.2|13211.2|0
1588114500000|2020-04-28 22:55:00|13239.5|13215.5|13240.8|13216.8|13244.3|13220.3|13238.2|13214.2|0
1588114800000|2020-04-28 23:00:00|13241.2|13217.2|13233|13209|13241.7|13217.7|13230.4|13206.4|0
1588115100000|2020-04-28 23:05:00|13233.4|13209.4|13239.5|13215.5|13243.4|13219.4|13228.7|13204.7|0
1588115400000|2020-04-28 23:10:00|13239.9|13215.9|13241.1|13217.1|13242.8|13218.8|13238.2|13214.2|0
1588115700000|2020-04-28 23:15:00|13242|13218|13242.4|13218.4|13245.4|13221.4|13240.7|13216.7|0
1588116000000|2020-04-28 23:20:00|13242.8|13218.8|13249.8|13225.8|13250.6|13226.6|13236.8|13212.8|0
1588116300000|2020-04-28 23:25:00|13250.6|13226.6|13261|13237|13265.3|13241.3|13248|13224|0
1588116600000|2020-04-28 23:30:00|13261.4|13237.4|13262.3|13238.3|13263.6|13239.6|13261|13237|0
1588116900000|2020-04-28 23:35:00|13261.8|13237.8|13268.3|13244.3|13276.9|13252.9|13261.8|13237.8|0
1588117200000|2020-04-28 23:40:00|13268.7|13244.7|13270.5|13246.5|13280.9|13256.9|13265.7|13241.7|0
1588117500000|2020-04-28 23:45:00|13271.4|13247.4|13272.2|13248.2|13275.2|13251.2|13266.6|13242.6|0
1588117800000|2020-04-28 23:50:00|13271.4|13247.4|13267.9|13243.9|13274.4|13250.4|13266.2|13242.2|0
1588118100000|2020-04-28 23:55:00|13267.5|13243.5|13266.2|13242.2|13270.1|13246.1|13261.4|13237.4|0
1588118400000|2020-04-29 00:00:00|13265.7|13241.7|13281.4|13257.4|13286.5|13262.5|13263.6|13239.6|0
1588118700000|2020-04-29 00:05:00|13281.8|13257.8|13274.9|13250.9|13285.3|13261.3|13273.6|13249.6|0
1588119000000|2020-04-29 00:10:00|13274.4|13250.4|13279.6|13255.6|13280.9|13256.9|13274.4|13250.4|0
1588119300000|2020-04-29 00:15:00|13281.3|13257.3|13288.2|13264.2|13289.8|13265.8|13267.8|13243.8|0
1588119600000|2020-04-29 00:20:00|13289.4|13265.4|13282.7|13258.7|13289.8|13265.8|13275.5|13251.5|0
1588119900000|2020-04-29 00:25:00|13282.5|13258.5|13280.8|13256.8|13286.9|13262.9|13272.8|13248.8|0
1588120200000|2020-04-29 00:30:00|13281|13257|13286|13262|13286|13262|13280.8|13256.8|0
1588120500000|2020-04-29 00:35:00|13285.5|13261.5|13280.8|13256.8|13287.3|13263.3|13277.2|13253.2|0
1588120800000|2020-04-29 00:40:00|13280.4|13256.4|13273.6|13249.6|13280.4|13256.4|13272.8|13248.8|0
1588121100000|2020-04-29 00:45:00|13273.4|13249.4|13277.9|13253.9|13284.4|13260.4|13272.3|13248.3|0
1588121400000|2020-04-29 00:50:00|13278.4|13254.4|13281.7|13257.7|13284.8|13260.8|13278.4|13254.4|0
1588121700000|2020-04-29 00:55:00|13281.9|13257.9|13280|13256|13287.6|13263.6|13275.5|13251.5|0
1588122000000|2020-04-29 01:00:00|13248.3|13238.3|13245.8|13235.8|13250.8|13240.8|13218.3|13208.3|1876
1588122300000|2020-04-29 01:05:00|13243.3|13233.3|13253.3|13243.3|13253.3|13243.3|13240.8|13230.8|1149
1588122600000|2020-04-29 01:10:00|13255.8|13245.8|13273.3|13263.3|13275.8|13265.8|13248.3|13238.3|1533
1588122900000|2020-04-29 01:15:00|13270.8|13260.8|13283.3|13273.3|13293.3|13283.3|13263.3|13253.3|2184
1588123200000|2020-04-29 01:20:00|13280.8|13270.8|13275.8|13265.8|13295.8|13285.8|13273.3|13263.3|2732
1588123500000|2020-04-29 01:25:00|13273.3|13263.3|13248.3|13238.3|13278.3|13268.3|13243.3|13233.3|4100
1588123800000|2020-04-29 01:30:00|13250.8|13240.8|13235.8|13225.8|13250.8|13240.8|13210.8|13200.8|13231
1588124100000|2020-04-29 01:35:00|13238.3|13228.3|13260.8|13250.8|13270.8|13260.8|13228.3|13218.3|5686
1588124400000|2020-04-29 01:40:00|13263.3|13253.3|13275.8|13265.8|13285.8|13275.8|13260.8|13250.8|5245
1588124700000|2020-04-29 01:45:00|13278.3|13268.3|13310.8|13300.8|13320.8|13310.8|13273.3|13263.3|5333
1588125000000|2020-04-29 01:50:00|13313.3|13303.3|13303.3|13293.3|13320.8|13310.8|13303.3|13293.3|4914
1588125300000|2020-04-29 01:55:00|13300.8|13290.8|13275.8|13265.8|13305.8|13295.8|13270.8|13260.8|5273
1588125600000|2020-04-29 02:00:00|13273.3|13263.3|13285.8|13275.8|13288.3|13278.3|13258.3|13248.3|3102
1588125900000|2020-04-29 02:05:00|13288.3|13278.3|13303.3|13293.3|13313.3|13303.3|13285.8|13275.8|2648
1588126200000|2020-04-29 02:10:00|13308.3|13298.3|13315.8|13305.8|13318.3|13308.3|13303.3|13293.3|2425
1588126500000|2020-04-29 02:15:00|13313.3|13303.3|13320.8|13310.8|13323.3|13313.3|13295.8|13285.8|1806
1588126800000|2020-04-29 02:20:00|13323.3|13313.3|13338.3|13328.3|13343.3|13333.3|13323.3|13313.3|3292
1588127100000|2020-04-29 02:25:00|13340.8|13330.8|13353.3|13343.3|13360.8|13350.8|13333.3|13323.3|2516
1588127400000|2020-04-29 02:30:00|13350.8|13340.8|13348.3|13338.3|13353.3|13343.3|13333.3|13323.3|2300
1588127700000|2020-04-29 02:35:00|13350.8|13340.8|13333.3|13323.3|13350.8|13340.8|13328.3|13318.3|3734
1588128000000|2020-04-29 02:40:00|13335.8|13325.8|13328.3|13318.3|13338.3|13328.3|13320.8|13310.8|1525
1588128300000|2020-04-29 02:45:00|13325.8|13315.8|13315.8|13305.8|13325.8|13315.8|13310.8|13300.8|1754
1588128600000|2020-04-29 02:50:00|13313.3|13303.3|13338.3|13328.3|13338.3|13328.3|13313.3|13303.3|1597
1588128900000|2020-04-29 02:55:00|13335.8|13325.8|13345.8|13335.8|13350.8|13340.8|13333.3|13323.3|3704
1588129200000|2020-04-29 03:00:00|13343.3|13333.3|13343.3|13333.3|13350.8|13340.8|13333.3|13323.3|2145
1588129500000|2020-04-29 03:05:00|13345.8|13335.8|13338.3|13328.3|13348.3|13338.3|13328.3|13318.3|1549
1588129800000|2020-04-29 03:10:00|13335.8|13325.8|13320.8|13310.8|13338.3|13328.3|13320.8|13310.8|2341
1588130100000|2020-04-29 03:15:00|13323.3|13313.3|13303.3|13293.3|13325.8|13315.8|13303.3|13293.3|2292
1588130400000|2020-04-29 03:20:00|13300.8|13290.8|13303.3|13293.3|13310.8|13300.8|13290.8|13280.8|3678
1588130700000|2020-04-29 03:25:00|13300.8|13290.8|13315.8|13305.8|13318.3|13308.3|13295.8|13285.8|1216
1588131000000|2020-04-29 03:30:00|13318.3|13308.3|13318.3|13308.3|13320.8|13310.8|13313.3|13303.3|238
1588131300000|2020-04-29 03:35:00|13315.8|13305.8|13315.8|13305.8|13318.3|13308.3|13310.8|13300.8|168
1588131600000|2020-04-29 03:40:00|13313.3|13303.3|13315.8|13305.8|13315.8|13305.8|13310.8|13300.8|225
1588131900000|2020-04-29 03:45:00|13318.3|13308.3|13320.8|13310.8|13320.8|13310.8|13315.8|13305.8|206
1588132200000|2020-04-29 03:50:00|13318.3|13308.3|13323.3|13313.3|13323.3|13313.3|13315.8|13305.8|147
1588132500000|2020-04-29 03:55:00|13320.8|13310.8|13320.8|13310.8|13325.8|13315.8|13318.3|13308.3|201
1588132800000|2020-04-29 04:00:00|13323.3|13313.3|13323.3|13313.3|13328.3|13318.3|13320.8|13310.8|172
1588133100000|2020-04-29 04:05:00|13320.8|13310.8|13325.8|13315.8|13325.8|13315.8|13320.8|13310.8|46
1588133400000|2020-04-29 04:10:00|13323.3|13313.3|13323.3|13313.3|13325.8|13315.8|13320.8|13310.8|66
1588133700000|2020-04-29 04:15:00|13325.8|13315.8|13320.8|13310.8|13325.8|13315.8|13320.8|13310.8|65
1588134000000|2020-04-29 04:20:00|13318.3|13308.3|13315.8|13305.8|13320.8|13310.8|13315.8|13305.8|88
1588134300000|2020-04-29 04:25:00|13318.3|13308.3|13315.8|13305.8|13320.8|13310.8|13313.3|13303.3|54
1588134600000|2020-04-29 04:30:00|13313.3|13303.3|13318.3|13308.3|13320.8|13310.8|13313.3|13303.3|88
1588134900000|2020-04-29 04:35:00|13320.8|13310.8|13318.3|13308.3|13320.8|13310.8|13315.8|13305.8|99
1588135200000|2020-04-29 04:40:00|13315.8|13305.8|13320.8|13310.8|13320.8|13310.8|13315.8|13305.8|55
1588135500000|2020-04-29 04:45:00|13323.3|13313.3|13325.8|13315.8|13325.8|13315.8|13320.8|13310.8|381
1588135800000|2020-04-29 04:50:00|13328.3|13318.3|13333.3|13323.3|13333.3|13323.3|13325.8|13315.8|274
1588136100000|2020-04-29 04:55:00|13330.8|13320.8|13328.3|13318.3|13330.8|13320.8|13325.8|13315.8|309
1588136400000|2020-04-29 05:00:00|13325.8|13315.8|13310.8|13300.8|13328.3|13318.3|13308.3|13298.3|1927
1588136700000|2020-04-29 05:05:00|13313.3|13303.3|13313.3|13303.3|13318.3|13308.3|13308.3|13298.3|613
1588137000000|2020-04-29 05:10:00|13310.8|13300.8|13328.3|13318.3|13330.8|13320.8|13310.8|13300.8|1512
1588137300000|2020-04-29 05:15:00|13330.8|13320.8|13323.3|13313.3|13330.8|13320.8|13315.8|13305.8|1034
1588137600000|2020-04-29 05:20:00|13320.8|13310.8|13315.8|13305.8|13323.3|13313.3|13310.8|13300.8|1790
1588137900000|2020-04-29 05:25:00|13318.3|13308.3|13298.3|13288.3|13320.8|13310.8|13298.3|13288.3|2167
1588138200000|2020-04-29 05:30:00|13295.8|13285.8|13283.3|13273.3|13305.8|13295.8|13278.3|13268.3|4019
1588138500000|2020-04-29 05:35:00|13280.8|13270.8|13270.8|13260.8|13283.3|13273.3|13268.3|13258.3|915
1588138800000|2020-04-29 05:40:00|13268.3|13258.3|13285.8|13275.8|13285.8|13275.8|13268.3|13258.3|1133
1588139100000|2020-04-29 05:45:00|13288.3|13278.3|13288.3|13278.3|13293.3|13283.3|13283.3|13273.3|1465
1588139400000|2020-04-29 05:50:00|13285.8|13275.8|13298.3|13288.3|13300.8|13290.8|13280.8|13270.8|1004
1588139700000|2020-04-29 05:55:00|13300.8|13290.8|13305.8|13295.8|13308.3|13298.3|13298.3|13288.3|1462
1588140000000|2020-04-29 06:00:00|13308.3|13298.3|13305.8|13295.8|13313.3|13303.3|13303.3|13293.3|1612
1588140300000|2020-04-29 06:05:00|13308.3|13298.3|13288.3|13278.3|13308.3|13298.3|13288.3|13278.3|1827
1588140600000|2020-04-29 06:10:00|13290.8|13280.8|13293.3|13283.3|13298.3|13288.3|13288.3|13278.3|1132
1588140900000|2020-04-29 06:15:00|13290.8|13280.8|13298.3|13288.3|13303.3|13293.3|13288.3|13278.3|1408
1588141200000|2020-04-29 06:20:00|13295.8|13285.8|13293.3|13283.3|13298.3|13288.3|13290.8|13280.8|1032
1588141500000|2020-04-29 06:25:00|13295.8|13285.8|13308.3|13298.3|13310.8|13300.8|13295.8|13285.8|1258
1588141800000|2020-04-29 06:30:00|13310.8|13300.8|13320.8|13310.8|13323.3|13313.3|13310.8|13300.8|1955
1588142100000|2020-04-29 06:35:00|13318.3|13308.3|13310.8|13300.8|13320.8|13310.8|13310.8|13300.8|1112
1588142400000|2020-04-29 06:40:00|13313.3|13303.3|13308.3|13298.3|13315.8|13305.8|13308.3|13298.3|1382
1588142700000|2020-04-29 06:45:00|13310.8|13300.8|13308.3|13298.3|13310.8|13300.8|13298.3|13288.3|2537
1588143000000|2020-04-29 06:50:00|13305.8|13295.8|13310.8|13300.8|13313.3|13303.3|13305.8|13295.8|1126
1588143300000|2020-04-29 06:55:00|13313.3|13303.3|13323.3|13313.3|13335.8|13325.8|13310.8|13300.8|4525
1588143600000|2020-04-29 07:00:00|13325.8|13310.8|13333.3|13320.8|13335.8|13323.3|13310.8|13298.3|1410
1588143900000|2020-04-29 07:05:00|13335.8|13323.3|13330.8|13318.3|13335.8|13323.3|13328.3|13315.8|625
1588144200000|2020-04-29 07:10:00|13328.3|13315.8|13325.8|13313.3|13335.8|13323.3|13325.8|13313.3|464
1588144500000|2020-04-29 07:15:00|13328.3|13310.8|13325.8|13313.3|13328.3|13315.8|13318.3|13305.8|692
1588144800000|2020-04-29 07:20:00|13323.3|13310.8|13320.8|13308.3|13325.8|13310.8|13318.3|13305.8|209
1588145100000|2020-04-29 07:25:00|13318.3|13305.8|13320.8|13308.3|13328.3|13313.3|13318.3|13305.8|202
1588145400000|2020-04-29 07:30:00|13323.3|13310.8|13315.8|13300.8|13325.8|13313.3|13313.3|13300.8|277
1588145700000|2020-04-29 07:35:00|13318.3|13303.3|13315.8|13303.3|13320.8|13308.3|13315.8|13300.8|260
1588146000000|2020-04-29 07:40:00|13318.3|13305.8|13320.8|13308.3|13323.3|13310.8|13318.3|13305.8|400
1588146300000|2020-04-29 07:45:00|13323.3|13310.8|13320.8|13308.3|13323.3|13310.8|13318.3|13305.8|369
1588146600000|2020-04-29 07:50:00|13318.3|13305.8|13328.3|13315.8|13328.3|13315.8|13318.3|13305.8|807
1588146900000|2020-04-29 07:55:00|13325.8|13313.3|13328.3|13315.8|13330.8|13318.3|13325.8|13313.3|423
1588147200000|2020-04-29 08:00:00|13330.8|13318.3|13313.3|13300.8|13330.8|13318.3|13313.3|13300.8|1247
1588147500000|2020-04-29 08:05:00|13310.8|13298.3|13313.3|13300.8|13320.8|13308.3|13310.8|13298.3|332
1588147800000|2020-04-29 08:10:00|13315.8|13303.3|13310.8|13298.3|13318.3|13303.3|13308.3|13295.8|565
1588148100000|2020-04-29 08:15:00|13313.3|13300.8|13320.8|13308.3|13325.8|13313.3|13313.3|13300.8|594
1588148400000|2020-04-29 08:20:00|13323.3|13310.8|13320.8|13308.3|13323.3|13310.8|13318.3|13305.8|79
1588148700000|2020-04-29 08:25:00|13318.3|13305.8|13318.3|13303.3|13320.8|13308.3|13310.8|13298.3|936
1588149000000|2020-04-29 08:30:00|13331.2|13307.2|13338.3|13314.3|13342|13318|13324.4|13300.4|1
1588149300000|2020-04-29 08:35:00|13338.1|13314.1|13350.1|13326.1|13352.8|13328.8|13331.1|13307.1|356
1588149600000|2020-04-29 08:40:00|13350.5|13326.5|13342|13318|13351.4|13327.4|13339.7|13315.7|0
1588149900000|2020-04-29 08:45:00|13342.2|13318.2|13342|13318|13350.5|13326.5|13338|13314|0
1588150200000|2020-04-29 08:50:00|13341.6|13317.6|13356|13332|13361.9|13337.9|13340.7|13316.7|0
1588150500000|2020-04-29 08:55:00|13355.6|13331.6|13362.8|13338.8|13363.6|13339.6|13352|13328|0
1588150800000|2020-04-29 09:00:00|13325.8|13308.3|13323.3|13310.8|13328.3|13313.3|13318.3|13305.8|188
1588151100000|2020-04-29 09:05:00|13325.8|13313.3|13323.3|13310.8|13328.3|13315.8|13323.3|13310.8|122
1588151400000|2020-04-29 09:10:00|13320.8|13308.3|13320.8|13308.3|13323.3|13308.3|13318.3|13305.8|88
1588151700000|2020-04-29 09:15:00|13323.3|13310.8|13325.8|13313.3|13328.3|13313.3|13320.8|13305.8|143
1588152000000|2020-04-29 09:20:00|13328.3|13315.8|13335.8|13323.3|13335.8|13323.3|13325.8|13313.3|175
1588152300000|2020-04-29 09:25:00|13338.3|13320.8|13330.8|13318.3|13338.3|13325.8|13330.8|13315.8|210
1588152600000|2020-04-29 09:30:00|13328.3|13315.8|13320.8|13308.3|13328.3|13315.8|13320.8|13308.3|236
1588152900000|2020-04-29 09:35:00|13318.3|13305.8|13320.8|13305.8|13320.8|13308.3|13318.3|13303.3|125
1588153200000|2020-04-29 09:40:00|13318.3|13308.3|13318.3|13305.8|13320.8|13308.3|13315.8|13300.8|68
1588153500000|2020-04-29 09:45:00|13315.8|13303.3|13305.8|13293.3|13318.3|13305.8|13305.8|13293.3|296
1588153800000|2020-04-29 09:50:00|13303.3|13290.8|13308.3|13295.8|13308.3|13295.8|13303.3|13290.8|95
1588154100000|2020-04-29 09:55:00|13305.8|13293.3|13305.8|13293.3|13305.8|13293.3|13303.3|13290.8|124
1588154400000|2020-04-29 10:00:00|13303.3|13290.8|13300.8|13288.3|13305.8|13293.3|13300.8|13288.3|89
1588154700000|2020-04-29 10:05:00|13303.3|13290.8|13305.8|13290.8|13305.8|13293.3|13300.8|13288.3|200
1588155000000|2020-04-29 10:10:00|13303.3|13293.3|13300.8|13288.3|13305.8|13293.3|13300.8|13288.3|73
1588155300000|2020-04-29 10:15:00|13303.3|13290.8|13303.3|13290.8|13303.3|13290.8|13300.8|13288.3|67
1588155600000|2020-04-29 10:20:00|13300.8|13288.3|13305.8|13293.3|13308.3|13295.8|13293.3|13280.8|470
1588155900000|2020-04-29 10:25:00|13303.3|13290.8|13303.3|13288.3|13305.8|13293.3|13298.3|13285.8|178
1588156200000|2020-04-29 10:30:00|13300.8|13290.8|13298.3|13285.8|13303.3|13290.8|13298.3|13285.8|107
1588156500000|2020-04-29 10:35:00|13295.8|13283.3|13303.3|13290.8|13303.3|13290.8|13295.8|13283.3|128
1588156800000|2020-04-29 10:40:00|13300.8|13288.3|13300.8|13288.3|13303.3|13290.8|13300.8|13288.3|48
1588157100000|2020-04-29 10:45:00|13303.3|13290.8|13305.8|13293.3|13305.8|13293.3|13300.8|13288.3|84
1588157400000|2020-04-29 10:50:00|13308.3|13290.8|13300.8|13288.3|13308.3|13293.3|13300.8|13288.3|62
1588157700000|2020-04-29 10:55:00|13303.3|13290.8|13305.8|13293.3|13305.8|13293.3|13300.8|13290.8|76
1588158000000|2020-04-29 11:00:00|13303.3|13290.8|13305.8|13293.3|13310.8|13295.8|13300.8|13288.3|83
1588158300000|2020-04-29 11:05:00|13303.3|13290.8|13305.8|13293.3|13308.3|13295.8|13303.3|13290.8|131
1588158600000|2020-04-29 11:10:00|13303.3|13290.8|13305.8|13293.3|13310.8|13298.3|13303.3|13290.8|55
1588158900000|2020-04-29 11:15:00|13308.3|13295.8|13303.3|13290.8|13308.3|13295.8|13298.3|13285.8|133
1588159200000|2020-04-29 11:20:00|13300.8|13288.3|13295.8|13283.3|13300.8|13288.3|13293.3|13280.8|79
1588159500000|2020-04-29 11:25:00|13298.3|13285.8|13295.8|13283.3|13298.3|13285.8|13295.8|13283.3|99
1588159800000|2020-04-29 11:30:00|13298.3|13285.8|13300.8|13288.3|13305.8|13293.3|13295.8|13283.3|61
1588160100000|2020-04-29 11:35:00|13303.3|13285.8|13300.8|13288.3|13303.3|13290.8|13298.3|13283.3|19
1588160400000|2020-04-29 11:40:00|13298.3|13285.8|13300.8|13288.3|13300.8|13288.3|13298.3|13285.8|27
1588160700000|2020-04-29 11:45:00|13298.3|13285.8|13295.8|13280.8|13300.8|13288.3|13295.8|13280.8|32
1588161000000|2020-04-29 11:50:00|13293.3|13283.3|13293.3|13280.8|13298.3|13285.8|13293.3|13280.8|75
1588161300000|2020-04-29 11:55:00|13295.8|13283.3|13295.8|13283.3|13295.8|13283.3|13295.8|13280.8|40
1588161600000|2020-04-29 12:00:00|13293.3|13280.8|13295.8|13283.3|13298.3|13283.3|13293.3|13280.8|51
1588161900000|2020-04-29 12:05:00|13298.3|13285.8|13300.8|13288.3|13300.8|13288.3|13293.3|13280.8|68
1588162200000|2020-04-29 12:10:00|13303.3|13290.8|13303.3|13290.8|13303.3|13290.8|13298.3|13285.8|68
1588162500000|2020-04-29 12:15:00|13300.8|13288.3|13300.8|13288.3|13303.3|13290.8|13298.3|13285.8|24
1588162800000|2020-04-29 12:20:00|13298.3|13285.8|13300.8|13288.3|13300.8|13288.3|13298.3|13285.8|33
1588163100000|2020-04-29 12:25:00|13303.3|13285.8|13310.8|13295.8|13310.8|13298.3|13300.8|13285.8|133
1588163400000|2020-04-29 12:30:00|13313.3|13298.3|13325.8|13313.3|13340.8|13328.3|13313.3|13298.3|1507
1588163700000|2020-04-29 12:35:00|13328.3|13315.8|13330.8|13318.3|13338.3|13325.8|13325.8|13313.3|470
1588164000000|2020-04-29 12:40:00|13333.3|13320.8|13330.8|13318.3|13338.3|13323.3|13328.3|13313.3|158
1588164300000|2020-04-29 12:45:00|13333.3|13320.8|13340.8|13328.3|13340.8|13328.3|13330.8|13318.3|160
1588164600000|2020-04-29 12:50:00|13338.3|13325.8|13343.3|13330.8|13343.3|13330.8|13335.8|13323.3|305
1588164900000|2020-04-29 12:55:00|13340.8|13328.3|13350.8|13338.3|13355.8|13343.3|13340.8|13328.3|616
1588165200000|2020-04-29 13:00:00|13353.3|13340.8|13358.3|13345.8|13360.8|13345.8|13350.8|13338.3|381
1588165500000|2020-04-29 13:05:00|13355.8|13343.3|13358.3|13345.8|13360.8|13348.3|13355.8|13343.3|176
1588165800000|2020-04-29 13:10:00|13355.8|13343.3|13353.3|13340.8|13358.3|13345.8|13353.3|13340.8|276
1588166100000|2020-04-29 13:15:00|13355.8|13343.3|13350.8|13338.3|13355.8|13343.3|13345.8|13333.3|512
1588166400000|2020-04-29 13:20:00|13348.3|13335.8|13348.3|13335.8|13350.8|13338.3|13345.8|13333.3|249
1588166700000|2020-04-29 13:25:00|13350.8|13338.3|13340.8|13328.3|13350.8|13338.3|13338.3|13325.8|163
1588167000000|2020-04-29 13:30:00|13338.3|13325.8|13353.3|13340.8|13355.8|13343.3|13325.8|13310.8|621
1588167300000|2020-04-29 13:35:00|13355.8|13343.3|13348.3|13335.8|13358.3|13345.8|13340.8|13328.3|413
1588167600000|2020-04-29 13:40:00|13350.8|13338.3|13343.3|13330.8|13350.8|13338.3|13340.8|13328.3|126
1588167900000|2020-04-29 13:45:00|13345.8|13333.3|13350.8|13338.3|13350.8|13338.3|13340.8|13328.3|171
1588168200000|2020-04-29 13:50:00|13348.3|13335.8|13355.8|13343.3|13358.3|13345.8|13348.3|13335.8|249
1588168500000|2020-04-29 13:55:00|13353.3|13340.8|13350.8|13338.3|13358.3|13345.8|13348.3|13335.8|137
1588168800000|2020-04-29 14:00:00|13348.3|13335.8|13343.3|13330.8|13350.8|13338.3|13340.8|13328.3|182
1588169100000|2020-04-29 14:05:00|13345.8|13333.3|13335.8|13323.3|13345.8|13333.3|13335.8|13323.3|87
1588169400000|2020-04-29 14:10:00|13338.3|13325.8|13338.3|13325.8|13340.8|13328.3|13330.8|13318.3|200
1588169700000|2020-04-29 14:15:00|13340.8|13328.3|13350.8|13338.3|13353.3|13340.8|13338.3|13328.3|224
1588170000000|2020-04-29 14:20:00|13353.3|13340.8|13350.8|13338.3|13353.3|13340.8|13348.3|13335.8|164
1588170300000|2020-04-29 14:25:00|13353.3|13340.8|13358.3|13345.8|13358.3|13345.8|13353.3|13340.8|223
1588170600000|2020-04-29 14:30:00|13360.8|13348.3|13360.8|13348.3|13365.8|13353.3|13360.8|13345.8|324
1588170900000|2020-04-29 14:35:00|13363.3|13350.8|13355.8|13343.3|13365.8|13353.3|13350.8|13335.8|255
1588171200000|2020-04-29 14:40:00|13358.3|13345.8|13360.8|13348.3|13363.3|13350.8|13353.3|13340.8|91
1588171500000|2020-04-29 14:45:00|13363.3|13350.8|13363.3|13350.8|13363.3|13350.8|13355.8|13343.3|216
1588171800000|2020-04-29 14:50:00|13365.8|13353.3|13360.8|13348.3|13368.3|13355.8|13358.3|13345.8|221
1588172100000|2020-04-29 14:55:00|13363.3|13350.8|13353.3|13340.8|13363.3|13350.8|13353.3|13340.8|196
1588172400000|2020-04-29 15:00:00|13355.8|13343.3|13355.8|13343.3|13363.3|13350.8|13350.8|13338.3|789
1588172700000|2020-04-29 15:05:00|13353.3|13340.8|13353.3|13340.8|13355.8|13343.3|13345.8|13333.3|297
1588173000000|2020-04-29 15:10:00|13350.8|13338.3|13350.8|13338.3|13355.8|13343.3|13350.8|13338.3|40
1588173300000|2020-04-29 15:15:00|13348.3|13335.8|13355.8|13343.3|13355.8|13343.3|13348.3|13335.8|182
1588173600000|2020-04-29 15:20:00|13353.3|13340.8|13363.3|13350.8|13363.3|13350.8|13353.3|13340.8|160
1588173900000|2020-04-29 15:25:00|13360.8|13348.3|13360.8|13348.3|13363.3|13350.8|13358.3|13345.8|78
1588174200000|2020-04-29 15:30:00|13363.3|13345.8|13363.3|13350.8|13368.3|13355.8|13363.3|13345.8|169
1588174500000|2020-04-29 15:35:00|13360.8|13348.3|13358.3|13345.8|13363.3|13350.8|13358.3|13345.8|49
1588174800000|2020-04-29 15:40:00|13360.8|13348.3|13355.8|13343.3|13360.8|13348.3|13355.8|13343.3|48
1588175100000|2020-04-29 15:45:00|13358.3|13345.8|13358.3|13345.8|13358.3|13345.8|13355.8|13343.3|70
1588175400000|2020-04-29 15:50:00|13355.8|13343.3|13363.3|13350.8|13368.3|13355.8|13355.8|13343.3|190
1588175700000|2020-04-29 15:55:00|13360.8|13348.3|13360.8|13348.3|13365.8|13353.3|13360.8|13348.3|99
1588176000000|2020-04-29 16:00:00|13363.3|13350.8|13368.3|13355.8|13370.8|13355.8|13360.8|13350.8|57
1588176300000|2020-04-29 16:05:00|13370.8|13358.3|13365.8|13353.3|13370.8|13358.3|13365.8|13353.3|135
1588176600000|2020-04-29 16:10:00|13363.3|13350.8|13365.8|13353.3|13368.3|13355.8|13363.3|13350.8|59
1588176900000|2020-04-29 16:15:00|13368.3|13355.8|13365.8|13353.3|13370.8|13358.3|13363.3|13350.8|98
1588177200000|2020-04-29 16:20:00|13368.3|13355.8|13373.3|13360.8|13373.3|13360.8|13365.8|13353.3|257
1588177500000|2020-04-29 16:25:00|13370.8|13358.3|13373.3|13360.8|13373.3|13360.8|13370.8|13358.3|113
1588177800000|2020-04-29 16:30:00|13375.8|13363.3|13375.8|13363.3|13375.8|13363.3|13373.3|13360.8|62
1588178100000|2020-04-29 16:35:00|13378.3|13365.8|13380.8|13368.3|13380.8|13368.3|13375.8|13363.3|160
1588178400000|2020-04-29 16:40:00|13383.3|13370.8|13378.3|13365.8|13383.3|13370.8|13378.3|13365.8|80
1588178700000|2020-04-29 16:45:00|13375.8|13363.3|13380.8|13365.8|13380.8|13368.3|13375.8|13363.3|294
1588179000000|2020-04-29 16:50:00|13378.3|13363.3|13375.8|13363.3|13380.8|13365.8|13375.8|13363.3|107
1588179300000|2020-04-29 16:55:00|13373.3|13360.8|13368.3|13355.8|13378.3|13363.3|13368.3|13355.8|63
1588179600000|2020-04-29 17:00:00|13370.8|13358.3|13373.3|13360.8|13375.8|13363.3|13368.3|13355.8|115
1588179900000|2020-04-29 17:05:00|13375.8|13363.3|13375.8|13363.3|13375.8|13363.3|13370.8|13358.3|134
1588180200000|2020-04-29 17:10:00|13373.3|13360.8|13370.8|13358.3|13375.8|13363.3|13370.8|13358.3|92
1588180500000|2020-04-29 17:15:00|13373.3|13360.8|13368.3|13355.8|13373.3|13360.8|13368.3|13355.8|89
1588180800000|2020-04-29 17:20:00|13365.8|13353.3|13365.8|13353.3|13368.3|13355.8|13365.8|13353.3|98
1588181100000|2020-04-29 17:25:00|13368.3|13355.8|13365.8|13353.3|13368.3|13355.8|13365.8|13353.3|76
1588181400000|2020-04-29 17:30:00|13363.3|13350.8|13363.3|13350.8|13365.8|13350.8|13363.3|13350.8|44
1588181700000|2020-04-29 17:35:00|13360.8|13348.3|13365.8|13353.3|13368.3|13355.8|13360.8|13348.3|268
1588182000000|2020-04-29 17:40:00|13368.3|13355.8|13360.8|13348.3|13368.3|13355.8|13360.8|13348.3|56
1588182300000|2020-04-29 17:45:00|13363.3|13350.8|13360.8|13348.3|13365.8|13353.3|13360.8|13348.3|86
1588182600000|2020-04-29 17:50:00|13358.3|13345.8|13355.8|13343.3|13360.8|13348.3|13355.8|13343.3|71
1588182900000|2020-04-29 17:55:00|13358.3|13345.8|13360.8|13348.3|13365.8|13350.8|13355.8|13343.3|149
1588183200000|2020-04-29 18:00:00|13363.3|13350.8|13355.8|13343.3|13365.8|13353.3|13348.3|13335.8|272
1588183500000|2020-04-29 18:05:00|13353.3|13340.8|13358.3|13345.8|13358.3|13345.8|13350.8|13338.3|110
1588183800000|2020-04-29 18:10:00|13360.8|13348.3|13358.3|13345.8|13360.8|13348.3|13353.3|13340.8|67
1588184100000|2020-04-29 18:15:00|13360.8|13348.3|13355.8|13343.3|13363.3|13350.8|13355.8|13343.3|79
1588184400000|2020-04-29 18:20:00|13358.3|13345.8|13363.3|13350.8|13363.3|13350.8|13358.3|13345.8|24
1588184700000|2020-04-29 18:25:00|13360.8|13348.3|13365.8|13353.3|13365.8|13353.3|13360.8|13348.3|31
1588185000000|2020-04-29 18:30:00|13368.3|13355.8|13368.3|13355.8|13368.3|13355.8|13358.3|13345.8|75
1588185300000|2020-04-29 18:35:00|13365.8|13353.3|13370.8|13358.3|13373.3|13360.8|13365.8|13350.8|59
1588185600000|2020-04-29 18:40:00|13368.3|13355.8|13372.1|13362.1|13375.8|13363.3|13368.3|13355.8|55
1588185900000|2020-04-29 18:45:00|13369.6|13359.6|13367.1|13357.1|13370.8|13360.8|13364.6|13354.6|44
1588186200000|2020-04-29 18:50:00|13369.6|13359.6|13362.1|13352.1|13369.6|13359.6|13360.8|13350.8|30
1588186500000|2020-04-29 18:55:00|13363.3|13353.3|13370.8|13360.8|13372.1|13362.1|13359.6|13349.6|82
1588186800000|2020-04-29 19:00:00|13369.6|13359.6|13375.8|13365.8|13375.8|13365.8|13369.6|13359.6|50
1588187100000|2020-04-29 19:05:00|13377.1|13367.1|13372.1|13362.1|13377.1|13367.1|13372.1|13362.1|37
1588187400000|2020-04-29 19:10:00|13373.3|13363.3|13372.1|13362.1|13374.6|13364.6|13370.8|13360.8|37
1588187700000|2020-04-29 19:15:00|13370.8|13360.8|13367.1|13357.1|13370.8|13360.8|13362.1|13352.1|111
1588188000000|2020-04-29 19:20:00|13368.3|13358.3|13373.3|13363.3|13373.3|13363.3|13367.1|13357.1|35
1588188300000|2020-04-29 19:25:00|13374.6|13364.6|13374.6|13364.6|13374.6|13364.6|13372.1|13362.1|11
1588188600000|2020-04-29 19:30:00|13373.3|13363.3|13374.6|13364.6|13374.6|13364.6|13368.3|13358.3|87
1588188900000|2020-04-29 19:35:00|13375.8|13365.8|13377.1|13367.1|13377.1|13367.1|13372.1|13362.1|14
1588189200000|2020-04-29 19:40:00|13375.8|13365.8|13382.1|13372.1|13382.1|13372.1|13374.6|13364.6|47
1588189500000|2020-04-29 19:45:00|13380.8|13370.8|13388.3|13378.3|13394.6|13384.6|13379.6|13369.6|330
1588189800000|2020-04-29 19:50:00|13387.1|13377.1|13377.1|13367.1|13387.1|13377.1|13374.6|13364.6|382
1588190100000|2020-04-29 19:55:00|13375.8|13365.8|13370.8|13360.8|13378.3|13368.3|13367.1|13357.1|353
1588190400000|2020-04-29 20:00:00|13369.6|13359.6|13370.8|13360.8|13372.1|13362.1|13367.1|13357.1|80
1588190700000|2020-04-29 20:05:00|13369.6|13359.6|13373.3|13363.3|13374.6|13364.6|13368.3|13358.3|42
1588191000000|2020-04-29 20:10:00|13372.1|13362.1|13377.1|13367.1|13377.1|13367.1|13372.1|13362.1|26
1588191300000|2020-04-29 20:15:00|13379.8|13355.8|13378.6|13354.6|13381.4|13357.4|13376.7|13352.7|22
1588191600000|2020-04-29 20:20:00|13378.8|13354.8|13383.5|13359.5|13385.1|13361.1|13378.6|13354.6|43
1588191900000|2020-04-29 20:25:00|13384.1|13360.1|13393.7|13369.7|13395|13371|13384.1|13360.1|8
1588192200000|2020-04-29 20:30:00|13394.3|13370.3|13408.8|13384.8|13410.5|13386.5|13388.4|13364.4|138
1588192500000|2020-04-29 20:35:00|13407.9|13383.9|13425.2|13401.2|13425.2|13401.2|13406.2|13382.2|45
1588192800000|2020-04-29 20:40:00|13424.4|13400.4|13414.9|13390.9|13432.1|13408.1|13414.1|13390.1|61
1588193100000|2020-04-29 20:45:00|13414.1|13390.1|13402.2|13378.2|13418.3|13394.3|13401.3|13377.3|88
1588193400000|2020-04-29 20:50:00|13401.3|13377.3|13414.1|13390.1|13414.9|13390.9|13401.3|13377.3|5
1588193700000|2020-04-29 20:55:00|13414.9|13390.9|13434.9|13410.9|13436.3|13412.3|13412.4|13388.4|59
1588194000000|2020-04-29 21:00:00|13434.5|13410.5|13428.3|13404.3|13435.1|13411.1|13427.9|13403.9|13
1588194300000|2020-04-29 21:05:00|13428.5|13404.5|13424.9|13400.9|13432.8|13408.8|13423.8|13399.8|0
1588194600000|2020-04-29 21:10:00|13424.8|13400.8|13414.8|13390.8|13424.8|13400.8|13414.8|13390.8|23
1588194900000|2020-04-29 21:15:00|13415|13391|13419.5|13395.5|13422.2|13398.2|13414.5|13390.5|0
1588195200000|2020-04-29 21:20:00|13420|13396|13425.1|13401.1|13426.9|13402.9|13420|13396|0
1588195500000|2020-04-29 21:25:00|13425|13401|13424.1|13400.1|13425.5|13401.5|13423.3|13399.3|0
1588195800000|2020-04-29 21:30:00|13424.3|13400.3|13423.4|13399.4|13424.4|13400.4|13422.2|13398.2|0
1588196100000|2020-04-29 21:35:00|13422.5|13398.5|13421.5|13397.5|13424.9|13400.9|13420.9|13396.9|0
1588196400000|2020-04-29 21:40:00|13421.7|13397.7|13420.7|13396.7|13422|13398|13419.2|13395.2|0
1588196700000|2020-04-29 21:45:00|13421.6|13397.6|13421|13397|13423.2|13399.2|13420.7|13396.7|0
1588197000000|2020-04-29 21:50:00|13420.4|13396.4|13420|13396|13421.9|13397.9|13418.9|13394.9|0
1588197300000|2020-04-29 21:55:00|13419.9|13395.9|13432.5|13408.5|13432.5|13408.5|13418.7|13394.7|0
1588197600000|2020-04-29 22:00:00|13430.7|13406.7|13414.8|13390.8|13430.7|13406.7|13409.7|13385.7|0
1588197900000|2020-04-29 22:05:00|13414.4|13390.4|13407.6|13383.6|13423.3|13399.3|13406.3|13382.3|0
1588198200000|2020-04-29 22:10:00|13408|13384|13411.9|13387.9|13416.1|13392.1|13404.6|13380.6|0
1588198500000|2020-04-29 22:15:00|13412.7|13388.7|13408.9|13384.9|13416.5|13392.5|13399.1|13375.1|0
1588198800000|2020-04-29 22:20:00|13408.5|13384.5|13406.8|13382.8|13411.9|13387.9|13405.1|13381.1|0
1588199100000|2020-04-29 22:25:00|13406.3|13382.3|13407.6|13383.6|13407.6|13383.6|13404.2|13380.2|0
1588199400000|2020-04-29 22:30:00|13406.3|13382.3|13411|13387|13413.6|13389.6|13405.9|13381.9|0
1588199700000|2020-04-29 22:35:00|13411.4|13387.4|13405.1|13381.1|13411.9|13387.9|13405.1|13381.1|0
1588200000000|2020-04-29 22:40:00|13405.5|13381.5|13411.9|13387.9|13412.7|13388.7|13405.1|13381.1|0
1588200300000|2020-04-29 22:45:00|13411.4|13387.4|13409.3|13385.3|13413.6|13389.6|13409.3|13385.3|0
1588200600000|2020-04-29 22:50:00|13408.9|13384.9|13412.7|13388.7|13412.7|13388.7|13407.6|13383.6|0
1588200900000|2020-04-29 22:55:00|13412.3|13388.3|13409.7|13385.7|13412.7|13388.7|13408.9|13384.9|0
1588201200000|2020-04-29 23:00:00|13409.3|13385.3|13399.9|13375.9|13409.7|13385.7|13396.5|13372.5|0
1588201500000|2020-04-29 23:05:00|13399.5|13375.5|13399.1|13375.1|13399.9|13375.9|13396.5|13372.5|0
1588201800000|2020-04-29 23:10:00|13399.9|13375.9|13399|13375|13400.8|13376.8|13395.6|13371.6|0
1588202100000|2020-04-29 23:15:00|13398.2|13374.2|13395.2|13371.2|13399|13375|13394.8|13370.8|0
1588202400000|2020-04-29 23:20:00|13395.6|13371.6|13399.9|13375.9|13405.8|13381.8|13390.6|13366.6|0
1588202700000|2020-04-29 23:25:00|13399|13375|13393.1|13369.1|13399.9|13375.9|13390.6|13366.6|0
1588203000000|2020-04-29 23:30:00|13393.9|13369.9|13398.8|13374.8|13399.7|13375.7|13391.4|13367.4|0
1588203300000|2020-04-29 23:35:00|13398|13374|13406.9|13382.9|13409.9|13385.9|13396.3|13372.3|0
1588203600000|2020-04-29 23:40:00|13406.5|13382.5|13404.4|13380.4|13408.2|13384.2|13403.1|13379.1|0
1588203900000|2020-04-29 23:45:00|13403.1|13379.1|13399.2|13375.2|13403.5|13379.5|13397.9|13373.9|0
1588204200000|2020-04-29 23:50:00|13399.6|13375.6|13396.8|13372.8|13400.9|13376.9|13393.3|13369.3|0
1588204500000|2020-04-29 23:55:00|13397.2|13373.2|13395.1|13371.1|13401|13377|13394.7|13370.7|0
1588204800000|2020-04-30 00:00:00|13394.7|13370.7|13386.2|13362.2|13394.7|13370.7|13383.2|13359.2|0
1588205100000|2020-04-30 00:05:00|13385.8|13361.8|13378.4|13354.4|13386.9|13362.9|13377.9|13353.9|0
1588205400000|2020-04-30 00:10:00|13378|13354|13385.2|13361.2|13387.8|13363.8|13377.6|13353.6|0
1588205700000|2020-04-30 00:15:00|13384.4|13360.4|13384.3|13360.3|13387.8|13363.8|13375.6|13351.6|0
1588206000000|2020-04-30 00:20:00|13382|13358|13378.3|13354.3|13387.5|13363.5|13374.8|13350.8|0
1588206300000|2020-04-30 00:25:00|13378.7|13354.7|13392.3|13368.3|13392.3|13368.3|13378.7|13354.7|0
1588206600000|2020-04-30 00:30:00|13394.5|13370.5|13380.6|13356.6|13395.7|13371.7|13380.1|13356.1|0
1588206900000|2020-04-30 00:35:00|13379.4|13355.4|13379.5|13355.5|13380.4|13356.4|13374.8|13350.8|0
1588207200000|2020-04-30 00:40:00|13379.3|13355.3|13377.3|13353.3|13379.5|13355.5|13368.4|13344.4|0
1588207500000|2020-04-30 00:45:00|13378.5|13354.5|13379.4|13355.4|13379.8|13355.8|13362.7|13338.7|0
1588207800000|2020-04-30 00:50:00|13379.6|13355.6|13382.4|13358.4|13385.5|13361.5|13377.2|13353.2|0
1588208100000|2020-04-30 00:55:00|13382.8|13358.8|13384.5|13360.5|13390.3|13366.3|13378|13354|0
1588208400000|2020-04-30 01:00:00|13386.2|13376.2|13383.7|13373.7|13393.7|13383.7|13373.7|13363.7|1399
1588208700000|2020-04-30 01:05:00|13386.2|13376.2|13401.2|13391.2|13403.7|13393.7|13383.7|13373.7|1012
1588209000000|2020-04-30 01:10:00|13398.7|13388.7|13383.7|13373.7|13398.7|13388.7|13383.7|13373.7|878
1588209300000|2020-04-30 01:15:00|13386.2|13376.2|13381.2|13371.2|13388.7|13378.7|13381.2|13371.2|971
1588209600000|2020-04-30 01:20:00|13378.7|13368.7|13383.7|13373.7|13383.7|13373.7|13376.2|13366.2|967
1588209900000|2020-04-30 01:25:00|13378.7|13368.7|13376.2|13366.2|13391.2|13381.2|13373.7|13363.7|1728
1588210200000|2020-04-30 01:30:00|13371.2|13361.2|13446.2|13436.2|13453.7|13443.7|13371.2|13361.2|10230
1588210500000|2020-04-30 01:35:00|13448.7|13438.7|13501.2|13491.2|13501.2|13491.2|13448.7|13438.7|4767
1588210800000|2020-04-30 01:40:00|13503.7|13493.7|13518.7|13508.7|13531.2|13521.2|13498.7|13488.7|7576
1588211100000|2020-04-30 01:45:00|13523.7|13513.7|13503.7|13493.7|13528.7|13518.7|13493.7|13483.7|4484
1588211400000|2020-04-30 01:50:00|13506.2|13496.2|13543.7|13533.7|13553.7|13543.7|13503.7|13493.7|4591
1588211700000|2020-04-30 01:55:00|13546.2|13536.2|13546.2|13536.2|13553.7|13543.7|13533.7|13523.7|3032
1588212000000|2020-04-30 02:00:00|13548.7|13538.7|13516.2|13506.2|13548.7|13538.7|13513.7|13503.7|2750
1588212300000|2020-04-30 02:05:00|13518.7|13508.7|13511.2|13501.2|13526.2|13516.2|13496.2|13486.2|2767
1588212600000|2020-04-30 02:10:00|13508.7|13498.7|13481.2|13471.2|13521.2|13511.2|13481.2|13471.2|2016
1588212900000|2020-04-30 02:15:00|13483.7|13473.7|13508.7|13498.7|13516.2|13506.2|13483.7|13473.7|1310
1588213200000|2020-04-30 02:20:00|13511.2|13501.2|13476.2|13466.2|13516.2|13506.2|13476.2|13466.2|1633
1588213500000|2020-04-30 02:25:00|13478.7|13468.7|13488.7|13478.7|13496.2|13486.2|13471.2|13461.2|2454
1588213800000|2020-04-30 02:30:00|13486.2|13476.2|13456.2|13446.2|13486.2|13476.2|13451.2|13441.2|2018
1588214100000|2020-04-30 02:35:00|13458.7|13448.7|13471.2|13461.2|13473.7|13463.7|13453.7|13443.7|1291
1588214400000|2020-04-30 02:40:00|13468.7|13458.7|13463.7|13453.7|13478.7|13468.7|13463.7|13453.7|934
1588214700000|2020-04-30 02:45:00|13461.2|13451.2|13461.2|13451.2|13471.2|13461.2|13458.7|13448.7|958
1588215000000|2020-04-30 02:50:00|13463.7|13453.7|13476.2|13466.2|13476.2|13466.2|13453.7|13443.7|1825
1588215300000|2020-04-30 02:55:00|13478.7|13468.7|13456.2|13446.2|13478.7|13468.7|13451.2|13441.2|1246
1588215600000|2020-04-30 03:00:00|13453.7|13443.7|13456.2|13446.2|13456.2|13446.2|13438.7|13428.7|1366
1588215900000|2020-04-30 03:05:00|13453.7|13443.7|13458.7|13448.7|13471.2|13461.2|13453.7|13443.7|858
1588216200000|2020-04-30 03:10:00|13461.2|13451.2|13468.7|13458.7|13483.7|13473.7|13458.7|13448.7|1532
1588216500000|2020-04-30 03:15:00|13466.2|13456.2|13443.7|13433.7|13468.7|13458.7|13441.2|13431.2|1368
1588216800000|2020-04-30 03:20:00|13446.2|13436.2|13446.2|13436.2|13448.7|13438.7|13438.7|13428.7|1723
1588217100000|2020-04-30 03:25:00|13448.7|13438.7|13461.2|13451.2|13461.2|13451.2|13436.2|13426.2|2061
1588217400000|2020-04-30 03:30:00|13458.7|13448.7|13456.2|13446.2|13461.2|13451.2|13453.7|13443.7|207
1588217700000|2020-04-30 03:35:00|13458.7|13448.7|13458.7|13448.7|13458.7|13448.7|13456.2|13446.2|242
1588218000000|2020-04-30 03:40:00|13456.2|13446.2|13466.2|13456.2|13468.7|13458.7|13456.2|13446.2|583
1588218300000|2020-04-30 03:45:00|13463.7|13453.7|13466.2|13456.2|13466.2|13456.2|13463.7|13453.7|205
1588218600000|2020-04-30 03:50:00|13463.7|13453.7|13466.2|13456.2|13466.2|13456.2|13461.2|13451.2|355
1588218900000|2020-04-30 03:55:00|13463.7|13453.7|13461.2|13451.2|13466.2|13456.2|13461.2|13451.2|198
1588219200000|2020-04-30 04:00:00|13463.7|13453.7|13461.2|13451.2|13463.7|13453.7|13458.7|13448.7|190
1588219500000|2020-04-30 04:05:00|13463.7|13453.7|13461.2|13451.2|13463.7|13453.7|13458.7|13448.7|188
1588219800000|2020-04-30 04:10:00|13463.7|13453.7|13453.7|13443.7|13463.7|13453.7|13453.7|13443.7|169
1588220100000|2020-04-30 04:15:00|13451.2|13441.2|13453.7|13443.7|13456.2|13446.2|13451.2|13441.2|121
1588220400000|2020-04-30 04:20:00|13456.2|13446.2|13448.7|13438.7|13456.2|13446.2|13448.7|13438.7|285
1588220700000|2020-04-30 04:25:00|13446.2|13436.2|13468.7|13458.7|13468.7|13458.7|13443.7|13433.7|377
1588221000000|2020-04-30 04:30:00|13466.2|13456.2|13468.7|13458.7|13471.2|13461.2|13463.7|13453.7|279
1588221300000|2020-04-30 04:35:00|13466.2|13456.2|13461.2|13451.2|13468.7|13458.7|13458.7|13448.7|120
1588221600000|2020-04-30 04:40:00|13458.7|13448.7|13461.2|13451.2|13461.2|13451.2|13456.2|13446.2|145
1588221900000|2020-04-30 04:45:00|13458.7|13448.7|13458.7|13448.7|13461.2|13451.2|13458.7|13448.7|59
1588222200000|2020-04-30 04:50:00|13461.2|13451.2|13463.7|13453.7|13468.7|13458.7|13458.7|13448.7|220
1588222500000|2020-04-30 04:55:00|13461.2|13451.2|13458.7|13448.7|13463.7|13453.7|13456.2|13446.2|208
1588222800000|2020-04-30 05:00:00|13456.2|13446.2|13448.7|13438.7|13461.2|13451.2|13446.2|13436.2|1512
1588223100000|2020-04-30 05:05:00|13446.2|13436.2|13446.2|13436.2|13453.7|13443.7|13441.2|13431.2|638
1588223400000|2020-04-30 05:10:00|13448.7|13438.7|13426.2|13416.2|13448.7|13438.7|13423.7|13413.7|2374
1588223700000|2020-04-30 05:15:00|13428.7|13418.7|13418.7|13408.7|13428.7|13418.7|13413.7|13403.7|1491
1588224000000|2020-04-30 05:20:00|13416.2|13406.2|13406.2|13396.2|13418.7|13408.7|13398.7|13388.7|1605
1588224300000|2020-04-30 05:25:00|13403.7|13393.7|13403.7|13393.7|13403.7|13393.7|13391.2|13381.2|1924
1588224600000|2020-04-30 05:30:00|13401.2|13391.2|13391.2|13381.2|13403.7|13393.7|13391.2|13381.2|1125
1588224900000|2020-04-30 05:35:00|13388.7|13378.7|13421.2|13411.2|13421.2|13411.2|13383.7|13373.7|1572
1588225200000|2020-04-30 05:40:00|13418.7|13408.7|13438.7|13428.7|13438.7|13428.7|13416.2|13406.2|2078
1588225500000|2020-04-30 05:45:00|13436.2|13426.2|13438.7|13428.7|13443.7|13433.7|13433.7|13423.7|1038
1588225800000|2020-04-30 05:50:00|13441.2|13431.2|13436.2|13426.2|13443.7|13433.7|13431.2|13421.2|1241
1588226100000|2020-04-30 05:55:00|13438.7|13428.7|13418.7|13408.7|13441.2|13431.2|13416.2|13406.2|973
1588226400000|2020-04-30 06:00:00|13421.2|13411.2|13403.7|13393.7|13421.2|13411.2|13403.7|13393.7|1485
1588226700000|2020-04-30 06:05:00|13406.2|13396.2|13411.2|13401.2|13426.2|13416.2|13401.2|13391.2|1574
1588227000000|2020-04-30 06:10:00|13408.7|13398.7|13421.2|13411.2|13431.2|13421.2|13408.7|13398.7|2185
1588227300000|2020-04-30 06:15:00|13418.7|13408.7|13426.2|13416.2|13426.2|13416.2|13411.2|13401.2|1304
1588227600000|2020-04-30 06:20:00|13423.7|13413.7|13418.7|13408.7|13426.2|13416.2|13411.2|13401.2|1559
1588227900000|2020-04-30 06:25:00|13416.2|13406.2|13438.7|13428.7|13438.7|13428.7|13413.7|13403.7|1975
1588228200000|2020-04-30 06:30:00|13436.2|13426.2|13411.2|13401.2|13451.2|13441.2|13411.2|13401.2|3364
1588228500000|2020-04-30 06:35:00|13408.7|13398.7|13398.7|13388.7|13411.2|13401.2|13396.2|13386.2|3879
1588228800000|2020-04-30 06:40:00|13396.2|13386.2|13393.7|13383.7|13401.2|13391.2|13391.2|13381.2|2736
1588229100000|2020-04-30 06:45:00|13396.2|13386.2|13406.2|13396.2|13411.2|13401.2|13388.7|13378.7|3454
1588229400000|2020-04-30 06:50:00|13408.7|13398.7|13401.2|13391.2|13408.7|13398.7|13393.7|13383.7|2858
1588229700000|2020-04-30 06:55:00|13403.7|13393.7|13428.7|13418.7|13428.7|13418.7|13401.2|13391.2|4221
1588230000000|2020-04-30 07:00:00|13426.2|13416.2|13438.7|13426.2|13441.2|13428.7|13411.2|13398.7|2014
1588230300000|2020-04-30 07:05:00|13441.2|13428.7|13453.7|13441.2|13463.7|13451.2|13438.7|13426.2|2998
1588230600000|2020-04-30 07:10:00|13456.2|13438.7|13443.7|13431.2|13456.2|13443.7|13438.7|13426.2|1609
1588230900000|2020-04-30 07:15:00|13446.2|13433.7|13443.7|13431.2|13448.7|13436.2|13436.2|13423.7|684
1588231200000|2020-04-30 07:20:00|13446.2|13433.7|13443.7|13431.2|13446.2|13433.7|13438.7|13423.7|687
1588231500000|2020-04-30 07:25:00|13446.2|13433.7|13441.2|13428.7|13446.2|13433.7|13438.7|13426.2|952
1588231800000|2020-04-30 07:30:00|13438.7|13426.2|13436.2|13421.2|13441.2|13428.7|13431.2|13418.7|311
1588232100000|2020-04-30 07:35:00|13438.7|13423.7|13431.2|13418.7|13438.7|13426.2|13431.2|13418.7|197
1588232400000|2020-04-30 07:40:00|13428.7|13416.2|13431.2|13418.7|13433.7|13421.2|13426.2|13413.7|483
1588232700000|2020-04-30 07:45:00|13428.7|13416.2|13433.7|13421.2|13436.2|13423.7|13428.7|13416.2|496
1588233000000|2020-04-30 07:50:00|13436.2|13423.7|13431.2|13418.7|13436.2|13423.7|13426.2|13413.7|526
1588233300000|2020-04-30 07:55:00|13428.7|13416.2|13428.7|13416.2|13431.2|13418.7|13423.7|13411.2|425
1588233600000|2020-04-30 08:00:00|13423.7|13411.2|13433.7|13421.2|13433.7|13421.2|13423.7|13408.7|519
1588233900000|2020-04-30 08:05:00|13436.2|13423.7|13438.7|13426.2|13438.7|13426.2|13433.7|13421.2|250
1588234200000|2020-04-30 08:10:00|13441.2|13428.7|13436.2|13423.7|13443.7|13431.2|13436.2|13423.7|301
1588234500000|2020-04-30 08:15:00|13438.7|13426.2|13443.7|13431.2|13443.7|13431.2|13438.7|13426.2|472
1588234800000|2020-04-30 08:20:00|13441.2|13428.7|13443.7|13431.2|13446.2|13433.7|13438.7|13426.2|481
1588235100000|2020-04-30 08:25:00|13441.2|13428.7|13433.7|13421.2|13448.7|13436.2|13418.7|13406.2|1834
1588235400000|2020-04-30 08:30:00|13433.3|13409.3|13446.7|13422.7|13468.6|13444.6|13431|13407|0
1588235700000|2020-04-30 08:35:00|13447.2|13423.2|13443.2|13419.2|13452.1|13428.1|13437.6|13413.6|1114
1588236000000|2020-04-30 08:40:00|13445.5|13421.5|13447.6|13423.6|13454|13430|13440.7|13416.7|0
1588236300000|2020-04-30 08:45:00|13447.8|13423.8|13450.5|13426.5|13457.8|13433.8|13446.7|13422.7|0
1588236600000|2020-04-30 08:50:00|13450.7|13426.7|13447.6|13423.6|13456.1|13432.1|13441.4|13417.4|0
1588236900000|2020-04-30 08:55:00|13448|13424|13429|13405|13450.1|13426.1|13425.9|13401.9|0
1588237200000|2020-04-30 09:00:00|13438.7|13423.7|13433.7|13418.7|13441.2|13428.7|13426.2|13411.2|452
1588237500000|2020-04-30 09:05:00|13431.2|13416.2|13428.7|13416.2|13431.2|13418.7|13428.7|13416.2|52
1588237800000|2020-04-30 09:10:00|13431.2|13418.7|13428.7|13416.2|13431.2|13418.7|13423.7|13411.2|102
1588238100000|2020-04-30 09:15:00|13431.2|13418.7|13428.7|13416.2|13436.2|13423.7|13428.7|13416.2|103
1588238400000|2020-04-30 09:20:00|13431.2|13418.7|13426.2|13411.2|13431.2|13418.7|13423.7|13411.2|53
1588238700000|2020-04-30 09:25:00|13423.7|13413.7|13431.2|13418.7|13431.2|13418.7|13423.7|13411.2|22
1588239000000|2020-04-30 09:30:00|13428.7|13416.2|13431.2|13418.7|13433.7|13421.2|13423.7|13411.2|96
1588239300000|2020-04-30 09:35:00|13428.7|13416.2|13428.7|13416.2|13431.2|13418.7|13426.2|13413.7|16
1588239600000|2020-04-30 09:40:00|13426.2|13413.7|13431.2|13418.7|13431.2|13418.7|13421.2|13408.7|141
1588239900000|2020-04-30 09:45:00|13428.7|13416.2|13436.2|13423.7|13436.2|13423.7|13428.7|13416.2|51
1588240200000|2020-04-30 09:50:00|13433.7|13421.2|13433.7|13418.7|13436.2|13423.7|13433.7|13418.7|24
1588240500000|2020-04-30 09:55:00|13436.2|13421.2|13446.2|13433.7|13446.2|13433.7|13433.7|13418.7|71
1588240800000|2020-04-30 10:00:00|13443.7|13431.2|13441.2|13428.7|13448.7|13436.2|13441.2|13428.7|147
1588241100000|2020-04-30 10:05:00|13438.7|13426.2|13433.7|13421.2|13441.2|13428.7|13433.7|13421.2|61
1588241400000|2020-04-30 10:10:00|13431.2|13418.7|13431.2|13418.7|13433.7|13421.2|13428.7|13416.2|67
1588241700000|2020-04-30 10:15:00|13428.7|13416.2|13431.2|13418.7|13431.2|13418.7|13426.2|13413.7|35
1588242000000|2020-04-30 10:20:00|13428.7|13416.2|13431.2|13418.7|13433.7|13421.2|13426.2|13413.7|31
1588242300000|2020-04-30 10:25:00|13428.7|13416.2|13426.2|13413.7|13428.7|13416.2|13423.7|13411.2|92
1588242600000|2020-04-30 10:30:00|13423.7|13411.2|13428.7|13413.7|13428.7|13413.7|13421.2|13408.7|143
1588242900000|2020-04-30 10:35:00|13426.2|13416.2|13433.7|13421.2|13436.2|13423.7|13426.2|13413.7|71
1588243200000|2020-04-30 10:40:00|13431.2|13418.7|13433.7|13421.2|13443.7|13431.2|13431.2|13418.7|300
1588243500000|2020-04-30 10:45:00|13436.2|13423.7|13436.2|13423.7|13438.7|13426.2|13436.2|13421.2|42
1588243800000|2020-04-30 10:50:00|13433.7|13421.2|13423.7|13411.2|13433.7|13421.2|13418.7|13406.2|251
1588244100000|2020-04-30 10:55:00|13426.2|13413.7|13433.7|13418.7|13433.7|13418.7|13426.2|13413.7|41
1588244400000|2020-04-30 11:00:00|13431.2|13416.2|13431.2|13418.7|13438.7|13426.2|13428.7|13416.2|125
1588244700000|2020-04-30 11:05:00|13428.7|13416.2|13426.2|13413.7|13431.2|13418.7|13426.2|13413.7|49
1588245000000|2020-04-30 11:10:00|13423.7|13411.2|13426.2|13411.2|13426.2|13413.7|13418.7|13406.2|156
1588245300000|2020-04-30 11:15:00|13428.7|13413.7|13423.7|13411.2|13428.7|13416.2|13423.7|13411.2|48
1588245600000|2020-04-30 11:20:00|13421.2|13408.7|13418.7|13406.2|13426.2|13411.2|13418.7|13403.7|235
1588245900000|2020-04-30 11:25:00|13421.2|13403.7|13413.7|13401.2|13421.2|13408.7|13408.7|13396.2|405
1588246200000|2020-04-30 11:30:00|13416.2|13403.7|13421.2|13408.7|13426.2|13413.7|13416.2|13403.7|151
1588246500000|2020-04-30 11:35:00|13418.7|13406.2|13423.7|13408.7|13423.7|13411.2|13418.7|13406.2|52
1588246800000|2020-04-30 11:40:00|13421.2|13406.2|13423.7|13408.7|13423.7|13408.7|13416.2|13403.7|106
1588247100000|2020-04-30 11:45:00|13421.2|13411.2|13401.2|13388.7|13426.2|13413.7|13398.7|13386.2|424
1588247400000|2020-04-30 11:50:00|13398.7|13386.2|13401.2|13386.2|13406.2|13391.2|13396.2|13383.7|187
1588247700000|2020-04-30 11:55:00|13398.7|13383.7|13388.7|13373.7|13398.7|13383.7|13383.7|13371.2|121
1588248000000|2020-04-30 12:00:00|13386.2|13371.2|13388.7|13376.2|13388.7|13376.2|13376.2|13363.7|148
1588248300000|2020-04-30 12:05:00|13386.2|13373.7|13391.2|13378.7|13391.2|13378.7|13386.2|13373.7|72
1588248600000|2020-04-30 12:10:00|13393.7|13381.2|13391.2|13378.7|13393.7|13381.2|13388.7|13376.2|222
1588248900000|2020-04-30 12:15:00|13388.7|13376.2|13386.2|13371.2|13391.2|13378.7|13383.7|13368.7|87
1588249200000|2020-04-30 12:20:00|13388.7|13373.7|13388.7|13376.2|13388.7|13376.2|13383.7|13371.2|85
1588249500000|2020-04-30 12:25:00|13391.2|13378.7|13393.7|13381.2|13398.7|13386.2|13391.2|13378.7|176
1588249800000|2020-04-30 12:30:00|13396.2|13378.7|13401.2|13386.2|13406.2|13391.2|13396.2|13378.7|84
1588250100000|2020-04-30 12:35:00|13403.7|13388.7|13376.2|13363.7|13403.7|13391.2|13373.7|13361.2|296
1588250400000|2020-04-30 12:40:00|13373.7|13361.2|13368.7|13356.2|13376.2|13363.7|13363.7|13351.2|432
1588250700000|2020-04-30 12:45:00|13366.2|13353.7|13346.2|13333.7|13366.2|13353.7|13346.2|13333.7|404
1588251000000|2020-04-30 12:50:00|13348.7|13331.2|13333.7|13321.2|13348.7|13331.2|13328.7|13316.2|580
1588251300000|2020-04-30 12:55:00|13336.2|13323.7|13318.7|13306.2|13338.7|13326.2|13318.7|13306.2|499
1588251600000|2020-04-30 13:00:00|13321.2|13308.7|13318.7|13303.7|13331.2|13318.7|13316.2|13303.7|344
1588251900000|2020-04-30 13:05:00|13321.2|13306.2|13308.7|13296.2|13323.7|13308.7|13306.2|13293.7|565
1588252200000|2020-04-30 13:10:00|13311.2|13298.7|13328.7|13316.2|13328.7|13316.2|13311.2|13296.2|161
1588252500000|2020-04-30 13:15:00|13326.2|13313.7|13323.7|13311.2|13331.2|13316.2|13323.7|13308.7|120
1588252800000|2020-04-30 13:20:00|13326.2|13313.7|13323.7|13311.2|13326.2|13313.7|13316.2|13303.7|102
1588253100000|2020-04-30 13:25:00|13326.2|13313.7|13336.2|13323.7|13336.2|13323.7|13321.2|13308.7|243
1588253400000|2020-04-30 13:30:00|13333.7|13321.2|13303.7|13291.2|13333.7|13321.2|13303.7|13291.2|725
1588253700000|2020-04-30 13:35:00|13306.2|13293.7|13313.7|13301.2|13313.7|13301.2|13301.2|13288.7|339
1588254000000|2020-04-30 13:40:00|13311.2|13298.7|13316.2|13303.7|13323.7|13311.2|13306.2|13293.7|613
1588254300000|2020-04-30 13:45:00|13313.7|13301.2|13306.2|13293.7|13316.2|13303.7|13303.7|13291.2|432
1588254600000|2020-04-30 13:50:00|13303.7|13291.2|13316.2|13303.7|13318.7|13306.2|13303.7|13291.2|362
1588254900000|2020-04-30 13:55:00|13313.7|13301.2|13318.7|13306.2|13321.2|13308.7|13313.7|13298.7|753
1588255200000|2020-04-30 14:00:00|13321.2|13308.7|13331.2|13318.7|13341.2|13328.7|13318.7|13306.2|791
1588255500000|2020-04-30 14:05:00|13328.7|13316.2|13341.2|13328.7|13346.2|13333.7|13326.2|13313.7|333
1588255800000|2020-04-30 14:10:00|13338.7|13326.2|13341.2|13326.2|13346.2|13333.7|13338.7|13323.7|136
1588256100000|2020-04-30 14:15:00|13338.7|13328.7|13331.2|13318.7|13341.2|13328.7|13326.2|13313.7|193
1588256400000|2020-04-30 14:20:00|13333.7|13321.2|13323.7|13311.2|13333.7|13321.2|13318.7|13306.2|154
1588256700000|2020-04-30 14:25:00|13326.2|13313.7|13343.7|13331.2|13346.2|13333.7|13326.2|13311.2|174
1588257000000|2020-04-30 14:30:00|13346.2|13328.7|13341.2|13328.7|13348.7|13336.2|13338.7|13326.2|156
1588257300000|2020-04-30 14:35:00|13343.7|13331.2|13331.2|13318.7|13346.2|13333.7|13331.2|13318.7|254
1588257600000|2020-04-30 14:40:00|13328.7|13316.2|13323.7|13311.2|13336.2|13323.7|13321.2|13308.7|241
1588257900000|2020-04-30 14:45:00|13326.2|13313.7|13326.2|13313.7|13333.7|13321.2|13323.7|13311.2|446
1588258200000|2020-04-30 14:50:00|13328.7|13316.2|13323.7|13311.2|13331.2|13318.7|13316.2|13303.7|148
1588258500000|2020-04-30 14:55:00|13326.2|13308.7|13321.2|13308.7|13336.2|13323.7|13321.2|13306.2|139
1588258800000|2020-04-30 15:00:00|13323.7|13311.2|13338.7|13323.7|13346.2|13333.7|13323.7|13308.7|218
1588259100000|2020-04-30 15:05:00|13336.2|13326.2|13341.2|13328.7|13341.2|13328.7|13331.2|13318.7|220
1588259400000|2020-04-30 15:10:00|13338.7|13326.2|13326.2|13311.2|13341.2|13328.7|13323.7|13311.2|248
1588259700000|2020-04-30 15:15:00|13328.7|13313.7|13311.2|13298.7|13328.7|13316.2|13308.7|13296.2|551
1588260000000|2020-04-30 15:20:00|13308.7|13296.2|13316.2|13303.7|13326.2|13313.7|13306.2|13293.7|364
1588260300000|2020-04-30 15:25:00|13313.7|13301.2|13298.7|13286.2|13323.7|13311.2|13298.7|13286.2|455
1588260600000|2020-04-30 15:30:00|13296.2|13283.7|13288.7|13276.2|13308.7|13296.2|13288.7|13276.2|837
1588260900000|2020-04-30 15:35:00|13291.2|13278.7|13288.7|13276.2|13301.2|13286.2|13283.7|13271.2|450
1588261200000|2020-04-30 15:40:00|13291.2|13278.7|13286.2|13273.7|13296.2|13283.7|13283.7|13271.2|371
1588261500000|2020-04-30 15:45:00|13288.7|13276.2|13278.7|13266.2|13288.7|13276.2|13278.7|13266.2|376
1588261800000|2020-04-30 15:50:00|13281.2|13268.7|13273.7|13261.2|13283.7|13271.2|13273.7|13261.2|197
1588262100000|2020-04-30 15:55:00|13276.2|13258.7|13253.7|13241.2|13276.2|13258.7|13253.7|13241.2|921
1588262400000|2020-04-30 16:00:00|13256.2|13243.7|13221.2|13208.7|13256.2|13243.7|13221.2|13208.7|2273
1588262700000|2020-04-30 16:05:00|13218.7|13206.2|13216.2|13203.7|13223.7|13211.2|13208.7|13196.2|991
1588263000000|2020-04-30 16:10:00|13213.7|13201.2|13186.2|13173.7|13213.7|13201.2|13186.2|13173.7|2043
1588263300000|2020-04-30 16:15:00|13183.7|13171.2|13166.2|13153.7|13186.2|13173.7|13166.2|13153.7|1442
1588263600000|2020-04-30 16:20:00|13168.7|13156.2|13166.2|13153.7|13168.7|13156.2|13158.7|13146.2|522
1588263900000|2020-04-30 16:25:00|13163.7|13151.2|13163.7|13148.7|13168.7|13156.2|13161.2|13148.7|399
1588264200000|2020-04-30 16:30:00|13161.2|13151.2|13136.2|13123.7|13163.7|13151.2|13136.2|13123.7|910
1588264500000|2020-04-30 16:35:00|13138.7|13126.2|13141.2|13128.7|13151.2|13138.7|13136.2|13123.7|462
1588264800000|2020-04-30 16:40:00|13138.7|13126.2|13136.2|13123.7|13143.7|13131.2|13126.2|13113.7|694
1588265100000|2020-04-30 16:45:00|13138.7|13126.2|13148.7|13136.2|13148.7|13136.2|13133.7|13121.2|609
1588265400000|2020-04-30 16:50:00|13146.2|13133.7|13156.2|13143.7|13156.2|13143.7|13143.7|13131.2|508
1588265700000|2020-04-30 16:55:00|13153.7|13141.2|13163.7|13151.2|13181.2|13168.7|13143.7|13131.2|1773
1588266000000|2020-04-30 17:00:00|13161.2|13148.7|13146.2|13133.7|13161.2|13148.7|13146.2|13133.7|590
1588266300000|2020-04-30 17:05:00|13148.7|13136.2|13158.7|13146.2|13158.7|13146.2|13141.2|13128.7|364
1588266600000|2020-04-30 17:10:00|13156.2|13143.7|13153.7|13141.2|13163.7|13151.2|13151.2|13136.2|440
1588266900000|2020-04-30 17:15:00|13151.2|13138.7|13138.7|13126.2|13153.7|13141.2|13138.7|13126.2|405
1588267200000|2020-04-30 17:20:00|13141.2|13128.7|13126.2|13113.7|13143.7|13128.7|13126.2|13113.7|540
1588267500000|2020-04-30 17:25:00|13123.7|13111.2|13121.2|13108.7|13131.2|13118.7|13118.7|13106.2|413
1588267800000|2020-04-30 17:30:00|13123.7|13111.2|13108.7|13096.2|13123.7|13111.2|13108.7|13096.2|428
1588268100000|2020-04-30 17:35:00|13111.2|13093.7|13108.7|13096.2|13111.2|13098.7|13098.7|13086.2|526
1588268400000|2020-04-30 17:40:00|13106.2|13093.7|13103.7|13091.2|13106.2|13093.7|13096.2|13083.7|445
1588268700000|2020-04-30 17:45:00|13101.2|13088.7|13103.7|13091.2|13106.2|13093.7|13093.7|13081.2|349
1588269000000|2020-04-30 17:50:00|13101.2|13088.7|13111.2|13098.7|13111.2|13098.7|13086.2|13073.7|606
1588269300000|2020-04-30 17:55:00|13108.7|13096.2|13108.7|13093.7|13111.2|13096.2|13101.2|13088.7|276
1588269600000|2020-04-30 18:00:00|13106.2|13096.2|13116.2|13101.2|13116.2|13103.7|13096.2|13083.7|216
1588269900000|2020-04-30 18:05:00|13113.7|13098.7|13113.7|13101.2|13123.7|13111.2|13111.2|13098.7|157
1588270200000|2020-04-30 18:10:00|13116.2|13098.7|13131.2|13118.7|13131.2|13118.7|13108.7|13096.2|310
1588270500000|2020-04-30 18:15:00|13128.7|13116.2|13128.7|13116.2|13133.7|13118.7|13126.2|13113.7|105
1588270800000|2020-04-30 18:20:00|13131.2|13118.7|13131.2|13118.7|13141.2|13128.7|13128.7|13116.2|277
1588271100000|2020-04-30 18:25:00|13133.7|13121.2|13133.7|13121.2|13138.7|13126.2|13128.7|13116.2|152
1588271400000|2020-04-30 18:30:00|13136.2|13123.7|13123.7|13111.2|13141.2|13128.7|13123.7|13111.2|192
1588271700000|2020-04-30 18:35:00|13121.2|13108.7|13126.2|13113.7|13126.2|13113.7|13118.7|13106.2|83
1588272000000|2020-04-30 18:40:00|13123.7|13111.2|13121.2|13111.2|13131.2|13118.7|13120|13106.2|81
1588272300000|2020-04-30 18:45:00|13120|13110|13127.5|13117.5|13130|13120|13117.5|13107.5|61
1588272600000|2020-04-30 18:50:00|13128.7|13118.7|13127.5|13117.5|13132.5|13122.5|13120|13110|86
1588272900000|2020-04-30 18:55:00|13126.2|13116.2|13125|13115|13128.7|13118.7|13117.5|13107.5|118
1588273200000|2020-04-30 19:00:00|13123.7|13113.7|13117.5|13107.5|13127.5|13117.5|13115|13105|51
1588273500000|2020-04-30 19:05:00|13118.7|13108.7|13122.5|13112.5|13127.5|13117.5|13117.5|13107.5|123
1588273800000|2020-04-30 19:10:00|13120|13110|13128.7|13118.7|13135|13125|13120|13110|138
1588274100000|2020-04-30 19:15:00|13127.5|13117.5|13133.7|13123.7|13147.5|13137.5|13127.5|13117.5|185
1588274400000|2020-04-30 19:20:00|13135|13125|13127.5|13117.5|13135|13125|13127.5|13117.5|178
1588274700000|2020-04-30 19:25:00|13128.7|13118.7|13110|13100|13128.7|13118.7|13105|13095|322
1588275000000|2020-04-30 19:30:00|13111.2|13101.2|13105|13095|13117.5|13107.5|13105|13095|250
1588275300000|2020-04-30 19:35:00|13106.2|13096.2|13096.2|13086.2|13107.5|13097.5|13092.5|13082.5|287
1588275600000|2020-04-30 19:40:00|13095|13085|13105|13095|13106.2|13096.2|13090|13080|180
1588275900000|2020-04-30 19:45:00|13103.7|13093.7|13087.5|13077.5|13105|13095|13087.5|13077.5|116
1588276200000|2020-04-30 19:50:00|13090|13080|13100|13090|13110|13100|13090|13080|565
1588276500000|2020-04-30 19:55:00|13097.5|13087.5|13115|13105|13132.5|13122.5|13097.5|13087.5|1097
1588276800000|2020-04-30 20:00:00|13116.2|13106.2|13112.5|13102.5|13117.5|13107.5|13102.5|13092.5|302
1588277100000|2020-04-30 20:05:00|13113.7|13103.7|13118.7|13108.7|13120|13110|13102.5|13092.5|109
1588277400000|2020-04-30 20:10:00|13120|13110|13127.5|13117.5|13127.5|13117.5|13115|13105|109
1588277700000|2020-04-30 20:15:00|13132.2|13108.2|13130.8|13106.8|13133.1|13109.1|13126.3|13102.3|119
1588278000000|2020-04-30 20:20:00|13130.9|13106.9|13127.6|13103.6|13131.5|13107.5|13127.1|13103.1|49
1588278300000|2020-04-30 20:25:00|13127.4|13103.4|13126.1|13102.1|13129|13105|13125|13101|31
1588278600000|2020-04-30 20:30:00|13128.2|13104.2|13117.7|13093.7|13149.4|13125.4|13111.7|13087.7|55
1588278900000|2020-04-30 20:35:00|13118.5|13094.5|13104.7|13080.7|13124.4|13100.4|13100.2|13076.2|166
1588279200000|2020-04-30 20:40:00|13103.9|13079.9|13084.6|13060.6|13114.1|13090.1|13078.7|13054.7|81
1588279500000|2020-04-30 20:45:00|13085.5|13061.5|13067.6|13043.6|13093.9|13069.9|13065.9|13041.9|92
1588279800000|2020-04-30 20:50:00|13066.7|13042.7|13081.1|13057.1|13084.5|13060.5|13066.7|13042.7|38
1588280100000|2020-04-30 20:55:00|13082|13058|13081.9|13057.9|13086.8|13062.8|13074.4|13050.4|10
1588280400000|2020-04-30 21:00:00|13082.9|13058.9|13080.5|13056.5|13083.9|13059.9|13079.7|13055.7|4
1588280700000|2020-04-30 21:05:00|13080.9|13056.9|13080|13056|13080.9|13056.9|13078.6|13054.6|1
1588281000000|2020-04-30 21:10:00|13079.9|13055.9|13073|13049|13079.9|13055.9|13072.8|13048.8|5
1588281300000|2020-04-30 21:15:00|13072.9|13048.9|13067.4|13043.4|13072.9|13048.9|13067.4|13043.4|0
1588281600000|2020-04-30 21:20:00|13066.4|13042.4|13066.2|13042.2|13071|13047|13062.6|13038.6|0
1588281900000|2020-04-30 21:25:00|13068.1|13044.1|13059.5|13035.5|13068.1|13044.1|13058.7|13034.7|0
1588282200000|2020-04-30 21:30:00|13059.9|13035.9|13049.4|13025.4|13060.2|13036.2|13048.2|13024.2|0
1588282500000|2020-04-30 21:35:00|13049.7|13025.7|13056.2|13032.2|13058.6|13034.6|13047.6|13023.6|0
1588282800000|2020-04-30 21:40:00|13055.9|13031.9|13056.7|13032.7|13057|13033|13053|13029|0
1588283100000|2020-04-30 21:45:00|13055.9|13031.9|13057.5|13033.5|13059.7|13035.7|13054.2|13030.2|0
1588283400000|2020-04-30 21:50:00|13056.5|13032.5|13053.9|13029.9|13057.1|13033.1|13053.9|13029.9|0
1588283700000|2020-04-30 21:55:00|13054.1|13030.1|13045.3|13021.3|13054.1|13030.1|13044.7|13020.7|0
1588284000000|2020-04-30 22:00:00|13039.2|13015.2|13013.6|12989.6|13041.8|13017.8|13003.6|12979.6|0
1588284300000|2020-04-30 22:05:00|13014.5|12990.5|13026|13002|13026.9|13002.9|13011.1|12987.1|0
1588284600000|2020-04-30 22:10:00|13025.6|13001.6|12999.5|12975.5|13035|13011|12994|12970|0
1588284900000|2020-04-30 22:15:00|12999.1|12975.1|13008.9|12984.9|13014|12990|12985.1|12961.1|0
1588285200000|2020-04-30 22:20:00|13011.5|12987.5|13009|12985|13017.9|12993.9|13006.5|12982.5|0
1588285500000|2020-04-30 22:25:00|13009.4|12985.4|13018.9|12994.9|13022.3|12998.3|13007.7|12983.7|0
1588285800000|2020-04-30 22:30:00|13019.3|12995.3|13023.1|12999.1|13025.2|13001.2|13016.3|12992.3|0
1588286100000|2020-04-30 22:35:00|13022.3|12998.3|13025.8|13001.8|13027.5|13003.5|13019.8|12995.8|0
1588286400000|2020-04-30 22:40:00|13024.9|13000.9|13017.5|12993.5|13024.9|13000.9|13004.6|12980.6|0
1588286700000|2020-04-30 22:45:00|13017|12993|13027.8|13003.8|13029.9|13005.9|13016.6|12992.6|0
1588287000000|2020-04-30 22:50:00|13026.1|13002.1|13024.4|13000.4|13029.9|13005.9|13022.7|12998.7|0
1588287300000|2020-04-30 22:55:00|13023.9|12999.9|13036.7|13012.7|13039.6|13015.6|13018.5|12994.5|0
1588287600000|2020-04-30 23:00:00|13037.1|13013.1|13035.9|13011.9|13042.5|13018.5|13034.8|13010.8|0
1588287900000|2020-04-30 23:05:00|13035.4|13011.4|13039.4|13015.4|13048.1|13024.1|13035|13011|0
1588288200000|2020-04-30 23:10:00|13038.5|13014.5|13046|13022|13049.8|13025.8|13036.7|13012.7|0
1588288500000|2020-04-30 23:15:00|13045.5|13021.5|13052.3|13028.3|13053.6|13029.6|13045.5|13021.5|0
1588288800000|2020-04-30 23:20:00|13052.8|13028.8|13051|13027|13053.6|13029.6|13048|13024|0
1588289100000|2020-04-30 23:25:00|13051.8|13027.8|13050.7|13026.7|13052.9|13028.9|13044.2|13020.2|0
1588289400000|2020-04-30 23:30:00|13050.3|13026.3|13060.3|13036.3|13067.7|13043.7|13050.3|13026.3|0
1588289700000|2020-04-30 23:35:00|13059.5|13035.5|13059.3|13035.3|13061.5|13037.5|13052.1|13028.1|0
1588290000000|2020-04-30 23:40:00|13060.6|13036.6|13058|13034|13062.3|13038.3|13053.8|13029.8|0
1588290300000|2020-04-30 23:45:00|13058.5|13034.5|13060.6|13036.6|13065.7|13041.7|13057.6|13033.6|0
1588290600000|2020-04-30 23:50:00|13059.7|13035.7|13054.5|13030.5|13059.7|13035.7|13046.3|13022.3|0
1588290900000|2020-04-30 23:55:00|13054.9|13030.9|13069.7|13045.7|13074.4|13050.4|13054.9|13030.9|0
1588291200000|2020-05-01 00:00:00|13070.1|13046.1|13073.7|13049.7|13080.8|13056.8|13067.7|13043.7|0
1588291500000|2020-05-01 00:05:00|13074.1|13050.1|13066|13042|13074.5|13050.5|13063.5|13039.5|0
1588291800000|2020-05-01 00:10:00|13065.2|13041.2|13065.2|13041.2|13069.4|13045.4|13052.4|13028.4|0
1588292100000|2020-05-01 00:15:00|13065.6|13041.6|13059.2|13035.2|13065.6|13041.6|13055|13031|0
1588292400000|2020-05-01 00:20:00|13060.1|13036.1|13063.8|13039.8|13069.3|13045.3|13054.1|13030.1|0
1588292700000|2020-05-01 00:25:00|13064.6|13040.6|13057.4|13033.4|13070.6|13046.6|13054.5|13030.5|0
1588293000000|2020-05-01 00:30:00|13057.9|13033.9|13060.4|13036.4|13062.9|13038.9|13046.8|13022.8|0
1588293300000|2020-05-01 00:35:00|13061.3|13037.3|13064.8|13040.8|13066.5|13042.5|13055.3|13031.3|0
1588293600000|2020-05-01 00:40:00|13064|13040|13077.6|13053.6|13079.3|13055.3|13060.6|13036.6|0
1588293900000|2020-05-01 00:45:00|13078.4|13054.4|13103.4|13079.4|13105.1|13081.1|13073.3|13049.3|0
1588294200000|2020-05-01 00:50:00|13102.6|13078.6|13109.4|13085.4|13109.4|13085.4|13102.6|13078.6|0
1588294500000|2020-05-01 00:55:00|13108.9|13084.9|13134.4|13110.4|13135.6|13111.6|13104.3|13080.3|0
1588294800000|2020-05-01 01:00:00|13141.9|13131.9|13119.4|13109.4|13141.9|13131.9|13084.4|13074.4|1607
1588295100000|2020-05-01 01:05:00|13121.9|13111.9|13081.9|13071.9|13124.4|13114.4|13081.9|13071.9|716
1588295400000|2020-05-01 01:10:00|13084.4|13074.4|13054.4|13044.4|13084.4|13074.4|13051.9|13041.9|1204
1588295700000|2020-05-01 01:15:00|13056.9|13046.9|13061.9|13051.9|13071.9|13061.9|13049.4|13039.4|981
1588296000000|2020-05-01 01:20:00|13059.4|13049.4|13064.4|13054.4|13074.4|13064.4|13059.4|13049.4|824
1588296300000|2020-05-01 01:25:00|13061.9|13051.9|13046.9|13036.9|13074.4|13064.4|13046.9|13036.9|1082
1588296600000|2020-05-01 01:30:00|13049.4|13039.4|13041.9|13031.9|13049.4|13039.4|13014.4|13004.4|3164
1588296900000|2020-05-01 01:35:00|13039.4|13029.4|13011.9|13001.9|13064.4|13054.4|13009.4|12999.4|2226
1588297200000|2020-05-01 01:40:00|13006.9|12996.9|12979.4|12969.4|13009.4|12999.4|12979.4|12969.4|3266
1588297500000|2020-05-01 01:45:00|12981.9|12971.9|12946.9|12936.9|12981.9|12971.9|12939.4|12929.4|2821
1588297800000|2020-05-01 01:50:00|12944.4|12934.4|12951.9|12941.9|12959.4|12949.4|12931.9|12921.9|2192
1588298100000|2020-05-01 01:55:00|12954.4|12944.4|12976.9|12966.9|12984.4|12974.4|12951.9|12941.9|1109
1588298400000|2020-05-01 02:00:00|12974.4|12964.4|12946.9|12936.9|12976.9|12966.9|12936.9|12926.9|1163
1588298700000|2020-05-01 02:05:00|12951.9|12941.9|12934.4|12924.4|12964.4|12954.4|12929.4|12919.4|1127
1588299000000|2020-05-01 02:10:00|12931.9|12921.9|12914.4|12904.4|12939.4|12929.4|12914.4|12904.4|1041
1588299300000|2020-05-01 02:15:00|12916.9|12906.9|12921.9|12911.9|12941.9|12931.9|12911.9|12901.9|1426
1588299600000|2020-05-01 02:20:00|12924.4|12914.4|12919.4|12909.4|12951.9|12941.9|12914.4|12904.4|1070
1588299900000|2020-05-01 02:25:00|12916.9|12906.9|12921.9|12911.9|12921.9|12911.9|12899.4|12889.4|698
1588300200000|2020-05-01 02:30:00|12924.4|12914.4|12899.4|12889.4|12924.4|12914.4|12894.4|12884.4|1025
1588300500000|2020-05-01 02:35:00|12896.9|12886.9|12864.4|12854.4|12896.9|12886.9|12856.9|12846.9|1489
1588300800000|2020-05-01 02:40:00|12866.9|12856.9|12849.4|12839.4|12874.4|12864.4|12844.4|12834.4|1018
1588301100000|2020-05-01 02:45:00|12846.9|12836.9|12841.9|12831.9|12849.4|12839.4|12834.4|12824.4|1372
1588301400000|2020-05-01 02:50:00|12844.4|12834.4|12846.9|12836.9|12854.4|12844.4|12839.4|12829.4|1047
1588301700000|2020-05-01 02:55:00|12849.4|12839.4|12839.4|12829.4|12851.9|12841.9|12836.9|12826.9|723
1588302000000|2020-05-01 03:00:00|12841.9|12831.9|12836.9|12826.9|12854.4|12844.4|12829.4|12819.4|1648
1588302300000|2020-05-01 03:05:00|12834.4|12824.4|12819.4|12809.4|12836.9|12826.9|12791.9|12781.9|1639
1588302600000|2020-05-01 03:10:00|12816.9|12806.9|12809.4|12799.4|12831.9|12821.9|12796.9|12786.9|1165
1588302900000|2020-05-01 03:15:00|12806.9|12796.9|12816.9|12806.9|12816.9|12806.9|12796.9|12786.9|846
1588303200000|2020-05-01 03:20:00|12814.4|12804.4|12806.9|12796.9|12824.4|12814.4|12786.9|12776.9|1683
1588303500000|2020-05-01 03:25:00|12809.4|12799.4|12801.9|12791.9|12816.9|12806.9|12794.4|12784.4|621
1588303800000|2020-05-01 03:30:00|12799.4|12789.4|12816.9|12806.9|12821.9|12811.9|12796.9|12786.9|646
1588304100000|2020-05-01 03:35:00|12814.4|12804.4|12806.9|12796.9|12816.9|12806.9|12804.4|12794.4|667
1588304400000|2020-05-01 03:40:00|12809.4|12799.4|12814.4|12804.4|12829.4|12819.4|12801.9|12791.9|1239
1588304700000|2020-05-01 03:45:00|12811.9|12801.9|12804.4|12794.4|12819.4|12809.4|12804.4|12794.4|764
1588305000000|2020-05-01 03:50:00|12809.4|12799.4|12804.4|12794.4|12809.4|12799.4|12796.9|12786.9|749
1588305300000|2020-05-01 03:55:00|12801.9|12791.9|12796.9|12786.9|12801.9|12791.9|12794.4|12784.4|535
1588305600000|2020-05-01 04:00:00|12794.4|12784.4|12811.9|12801.9|12811.9|12801.9|12789.4|12779.4|962
1588305900000|2020-05-01 04:05:00|12809.4|12799.4|12806.9|12796.9|12816.9|12806.9|12796.9|12786.9|597
1588306200000|2020-05-01 04:10:00|12814.4|12804.4|12799.4|12789.4|12814.4|12804.4|12799.4|12789.4|394
1588306500000|2020-05-01 04:15:00|12801.9|12791.9|12819.4|12809.4|12819.4|12809.4|12796.9|12786.9|426
1588306800000|2020-05-01 04:20:00|12816.9|12806.9|12834.4|12824.4|12836.9|12826.9|12814.4|12804.4|495
1588307100000|2020-05-01 04:25:00|12836.9|12826.9|12849.4|12839.4|12849.4|12839.4|12834.4|12824.4|620
1588307400000|2020-05-01 04:30:00|12851.9|12841.9|12844.4|12834.4|12856.9|12846.9|12841.9|12831.9|383
1588307700000|2020-05-01 04:35:00|12846.9|12836.9|12856.9|12846.9|12861.9|12851.9|12844.4|12834.4|312
1588308000000|2020-05-01 04:40:00|12854.4|12844.4|12859.4|12849.4|12861.9|12851.9|12849.4|12839.4|311
1588308300000|2020-05-01 04:45:00|12856.9|12846.9|12859.4|12849.4|12861.9|12851.9|12854.4|12844.4|548
1588308600000|2020-05-01 04:50:00|12856.9|12846.9|12864.4|12854.4|12864.4|12854.4|12854.4|12844.4|471
1588308900000|2020-05-01 04:55:00|12861.9|12851.9|12866.9|12856.9|12871.9|12861.9|12859.4|12849.4|478
1588309200000|2020-05-01 05:00:00|12864.4|12854.4|12866.9|12856.9|12866.9|12856.9|12856.9|12846.9|672
1588309500000|2020-05-01 05:05:00|12864.4|12854.4|12864.4|12854.4|12866.9|12856.9|12859.4|12849.4|426
1588309800000|2020-05-01 05:10:00|12861.9|12851.9|12866.9|12856.9|12869.4|12859.4|12856.9|12846.9|519
1588310100000|2020-05-01 05:15:00|12869.4|12859.4|12859.4|12849.4|12871.9|12861.9|12856.9|12846.9|664
1588310400000|2020-05-01 05:20:00|12856.9|12846.9|12866.9|12856.9|12869.4|12859.4|12856.9|12846.9|305
1588310700000|2020-05-01 05:25:00|12864.4|12854.4|12874.4|12864.4|12874.4|12864.4|12864.4|12854.4|281
1588311000000|2020-05-01 05:30:00|12876.9|12866.9|12869.4|12859.4|12876.9|12866.9|12866.9|12856.9|333
1588311300000|2020-05-01 05:35:00|12871.9|12861.9|12851.9|12841.9|12871.9|12861.9|12851.9|12841.9|629
1588311600000|2020-05-01 05:40:00|12856.9|12846.9|12849.4|12839.4|12856.9|12846.9|12834.4|12824.4|1096
1588311900000|2020-05-01 05:45:00|12846.9|12836.9|12836.9|12826.9|12849.4|12839.4|12834.4|12824.4|716
1588312200000|2020-05-01 05:50:00|12834.4|12824.4|12836.9|12826.9|12841.9|12831.9|12829.4|12819.4|684
1588312500000|2020-05-01 05:55:00|12831.9|12821.9|12844.4|12834.4|12844.4|12834.4|12824.4|12814.4|478
1588312800000|2020-05-01 06:00:00|12841.9|12831.9|12834.4|12824.4|12841.9|12831.9|12831.9|12821.9|504
1588313100000|2020-05-01 06:05:00|12836.9|12826.9|12839.4|12829.4|12841.9|12831.9|12829.4|12819.4|373
1588313400000|2020-05-01 06:10:00|12841.9|12831.9|12854.4|12844.4|12854.4|12844.4|12839.4|12829.4|511
1588313700000|2020-05-01 06:15:00|12851.9|12841.9|12851.9|12841.9|12859.4|12849.4|12851.9|12841.9|392
1588314000000|2020-05-01 06:20:00|12849.4|12839.4|12869.4|12859.4|12869.4|12859.4|12846.9|12836.9|351
1588314300000|2020-05-01 06:25:00|12871.9|12861.9|12874.4|12864.4|12879.4|12869.4|12869.4|12859.4|355
1588314600000|2020-05-01 06:30:00|12871.9|12861.9|12881.9|12871.9|12886.9|12876.9|12871.9|12861.9|450
1588314900000|2020-05-01 06:35:00|12884.4|12874.4|12899.4|12889.4|12904.4|12894.4|12879.4|12869.4|823
1588315200000|2020-05-01 06:40:00|12896.9|12886.9|12879.4|12869.4|12899.4|12889.4|12876.9|12866.9|583
1588315500000|2020-05-01 06:45:00|12876.9|12866.9|12856.9|12846.9|12876.9|12866.9|12856.9|12846.9|981
1588315800000|2020-05-01 06:50:00|12854.4|12844.4|12866.9|12856.9|12866.9|12856.9|12844.4|12834.4|429
1588316100000|2020-05-01 06:55:00|12864.4|12854.4|12879.4|12869.4|12879.4|12869.4|12856.9|12846.9|569
1588316400000|2020-05-01 07:00:00|12876.9|12864.4|12861.9|12849.4|12879.4|12866.9|12859.4|12844.4|220
1588316700000|2020-05-01 07:05:00|12864.4|12851.9|12869.4|12854.4|12871.9|12859.4|12859.4|12846.9|138
1588317000000|2020-05-01 07:10:00|12866.9|12856.9|12856.9|12844.4|12871.9|12859.4|12854.4|12841.9|271
1588317300000|2020-05-01 07:15:00|12854.4|12841.9|12856.9|12841.9|12859.4|12846.9|12851.9|12839.4|235
1588317600000|2020-05-01 07:20:00|12854.4|12844.4|12851.9|12836.9|12856.9|12844.4|12844.4|12831.9|560
1588317900000|2020-05-01 07:25:00|12854.4|12839.4|12851.9|12839.4|12854.4|12841.9|12846.9|12834.4|98
1588318200000|2020-05-01 07:30:00|12849.4|12836.9|12844.4|12831.9|12849.4|12836.9|12844.4|12831.9|208
1588318500000|2020-05-01 07:35:00|12846.9|12834.4|12854.4|12841.9|12854.4|12841.9|12846.9|12834.4|252
1588318800000|2020-05-01 07:40:00|12859.4|12839.4|12859.4|12846.9|12861.9|12849.4|12854.4|12839.4|313
1588319100000|2020-05-01 07:45:00|12861.9|12844.4|12861.9|12846.9|12869.4|12856.9|12859.4|12844.4|250
1588319400000|2020-05-01 07:50:00|12859.4|12849.4|12869.4|12854.4|12871.9|12859.4|12859.4|12849.4|278
1588319700000|2020-05-01 07:55:00|12871.9|12856.9|12879.4|12866.9|12881.9|12866.9|12869.4|12856.9|320
1588320000000|2020-05-01 08:00:00|12881.9|12869.4|12889.4|12876.9|12894.4|12879.4|12879.4|12869.4|486
1588320300000|2020-05-01 08:05:00|12886.9|12874.4|12891.9|12879.4|12894.4|12879.4|12881.9|12866.9|196
1588320600000|2020-05-01 08:10:00|12894.4|12881.9|12901.9|12889.4|12901.9|12889.4|12891.9|12879.4|174
1588320900000|2020-05-01 08:15:00|12899.4|12886.9|12909.4|12896.9|12909.4|12896.9|12899.4|12886.9|112
1588321200000|2020-05-01 08:20:00|12911.9|12899.4|12904.4|12889.4|12914.4|12901.9|12901.9|12889.4|356
1588321500000|2020-05-01 08:25:00|12901.9|12891.9|12919.4|12906.9|12921.9|12909.4|12901.9|12891.9|439
1588321800000|2020-05-01 08:30:00|12913.1|12889.1|12913.7|12889.7|12917.9|12893.9|12909.5|12885.5|0
1588322100000|2020-05-01 08:35:00|12914.1|12890.1|12912.7|12888.7|12921.2|12897.2|12909.5|12885.5|128
1588322400000|2020-05-01 08:40:00|12913.1|12889.1|12906.7|12882.7|12913.6|12889.6|12898.3|12874.3|0
1588322700000|2020-05-01 08:45:00|12907.6|12883.6|12912.2|12888.2|12912.2|12888.2|12897.4|12873.4|0
1588323000000|2020-05-01 08:50:00|12911.8|12887.8|12916.4|12892.4|12922.4|12898.4|12910.1|12886.1|0
1588323300000|2020-05-01 08:55:00|12917.2|12893.2|12920.9|12896.9|12923.5|12899.5|12911.9|12887.9|0
1588323600000|2020-05-01 09:00:00|12921.8|12897.8|12909.4|12896.9|12949.4|12934.4|12909.4|12894.4|730
1588323900000|2020-05-01 09:05:00|12911.9|12894.4|12916.9|12904.4|12916.9|12904.4|12906.9|12894.4|88
1588324200000|2020-05-01 09:10:00|12919.4|12901.9|12891.9|12879.4|12919.4|12904.4|12889.4|12874.4|351
1588324500000|2020-05-01 09:15:00|12889.4|12876.9|12884.4|12871.9|12891.9|12879.4|12884.4|12871.9|210
1588324800000|2020-05-01 09:20:00|12881.9|12869.4|12886.9|12871.9|12889.4|12874.4|12874.4|12861.9|262
1588325100000|2020-05-01 09:25:00|12884.4|12874.4|12894.4|12881.9|12894.4|12881.9|12884.4|12871.9|92
1588325400000|2020-05-01 09:30:00|12896.9|12879.4|12896.9|12884.4|12896.9|12884.4|12891.9|12879.4|182
1588325700000|2020-05-01 09:35:00|12894.4|12881.9|12896.9|12884.4|12899.4|12886.9|12891.9|12879.4|38
1588326000000|2020-05-01 09:40:00|12899.4|12881.9|12906.9|12894.4|12914.4|12901.9|12899.4|12881.9|194
1588326300000|2020-05-01 09:45:00|12909.4|12896.9|12909.4|12894.4|12914.4|12901.9|12906.9|12894.4|143
1588326600000|2020-05-01 09:50:00|12911.9|12896.9|12914.4|12901.9|12914.4|12901.9|12909.4|12896.9|67
1588326900000|2020-05-01 09:55:00|12916.9|12899.4|12914.4|12901.9|12916.9|12904.4|12914.4|12899.4|42
1588327200000|2020-05-01 10:00:00|12911.9|12899.4|12921.9|12906.9|12921.9|12909.4|12911.9|12899.4|67
1588327500000|2020-05-01 10:05:00|12919.4|12904.4|12919.4|12904.4|12921.9|12909.4|12916.9|12904.4|48
1588327800000|2020-05-01 10:10:00|12921.9|12906.9|12919.4|12904.4|12921.9|12909.4|12919.4|12904.4|20
1588328100000|2020-05-01 10:15:00|12916.9|12906.9|12921.9|12906.9|12921.9|12909.4|12916.9|12904.4|81
1588328400000|2020-05-01 10:20:00|12919.4|12909.4|12921.9|12906.9|12921.9|12909.4|12919.4|12906.9|56
1588328700000|2020-05-01 10:25:00|12919.4|12909.4|12924.4|12911.9|12924.4|12911.9|12919.4|12909.4|32
1588329000000|2020-05-01 10:30:00|12926.9|12914.4|12924.4|12909.4|12926.9|12914.4|12924.4|12909.4|33
1588329300000|2020-05-01 10:35:00|12921.9|12911.9|12909.4|12896.9|12921.9|12911.9|12909.4|12896.9|107
1588329600000|2020-05-01 10:40:00|12906.9|12894.4|12901.9|12889.4|12906.9|12894.4|12901.9|12886.9|97
1588329900000|2020-05-01 10:45:00|12906.9|12894.4|12901.9|12889.4|12911.9|12899.4|12901.9|12889.4|141
1588330200000|2020-05-01 10:50:00|12899.4|12886.9|12906.9|12894.4|12906.9|12894.4|12899.4|12886.9|59
1588330500000|2020-05-01 10:55:00|12904.4|12891.9|12909.4|12896.9|12909.4|12896.9|12904.4|12891.9|49
1588330800000|2020-05-01 11:00:00|12911.9|12899.4|12901.9|12889.4|12914.4|12899.4|12899.4|12884.4|85
1588331100000|2020-05-01 11:05:00|12904.4|12886.9|12901.9|12889.4|12904.4|12889.4|12896.9|12884.4|23
1588331400000|2020-05-01 11:10:00|12904.4|12891.9|12901.9|12889.4|12906.9|12891.9|12901.9|12886.9|19
1588331700000|2020-05-01 11:15:00|12904.4|12891.9|12904.4|12891.9|12906.9|12894.4|12901.9|12886.9|31
1588332000000|2020-05-01 11:20:00|12901.9|12889.4|12894.4|12881.9|12901.9|12889.4|12894.4|12881.9|58
1588332300000|2020-05-01 11:25:00|12891.9|12879.4|12891.9|12876.9|12894.4|12881.9|12889.4|12876.9|51
1588332600000|2020-05-01 11:30:00|12889.4|12879.4|12894.4|12881.9|12896.9|12884.4|12889.4|12879.4|43
1588332900000|2020-05-01 11:35:00|12896.9|12884.4|12899.4|12884.4|12899.4|12886.9|12891.9|12879.4|151
1588333200000|2020-05-01 11:40:00|12901.9|12886.9|12916.9|12904.4|12916.9|12904.4|12899.4|12886.9|105
1588333500000|2020-05-01 11:45:00|12919.4|12906.9|12916.9|12904.4|12919.4|12906.9|12914.4|12901.9|110
1588333800000|2020-05-01 11:50:00|12914.4|12901.9|12906.9|12894.4|12914.4|12904.4|12906.9|12891.9|76
1588334100000|2020-05-01 11:55:00|12904.4|12891.9|12901.9|12886.9|12904.4|12891.9|12891.9|12879.4|236
1588334400000|2020-05-01 12:00:00|12899.4|12889.4|12894.4|12881.9|12899.4|12889.4|12894.4|12881.9|64
1588334700000|2020-05-01 12:05:00|12896.9|12884.4|12906.9|12891.9|12906.9|12891.9|12894.4|12884.4|52
1588335000000|2020-05-01 12:10:00|12904.4|12894.4|12904.4|12891.9|12914.4|12901.9|12904.4|12891.9|95
1588335300000|2020-05-01 12:15:00|12901.9|12889.4|12904.4|12891.9|12904.4|12891.9|12899.4|12886.9|40
1588335600000|2020-05-01 12:20:00|12901.9|12889.4|12899.4|12886.9|12906.9|12891.9|12899.4|12886.9|20
1588335900000|2020-05-01 12:25:00|12901.9|12889.4|12896.9|12884.4|12904.4|12891.9|12894.4|12881.9|188
1588336200000|2020-05-01 12:30:00|12899.4|12886.9|12896.9|12884.4|12901.9|12886.9|12896.9|12884.4|34
1588336500000|2020-05-01 12:35:00|12894.4|12881.9|12899.4|12884.4|12899.4|12886.9|12894.4|12881.9|117
1588336800000|2020-05-01 12:40:00|12901.9|12886.9|12899.4|12886.9|12901.9|12889.4|12899.4|12884.4|71
1588337100000|2020-05-01 12:45:00|12896.9|12884.4|12901.9|12889.4|12904.4|12891.9|12896.9|12884.4|116
1588337400000|2020-05-01 12:50:00|12899.4|12886.9|12904.4|12891.9|12904.4|12891.9|12899.4|12886.9|37
1588337700000|2020-05-01 12:55:00|12906.9|12894.4|12911.9|12899.4|12914.4|12901.9|12904.4|12891.9|142
1588338000000|2020-05-01 13:00:00|12914.4|12896.9|12911.9|12899.4|12914.4|12901.9|12909.4|12896.9|122
1588338300000|2020-05-01 13:05:00|12909.4|12896.9|12919.4|12906.9|12921.9|12909.4|12909.4|12896.9|135
1588338600000|2020-05-01 13:10:00|12921.9|12909.4|12929.4|12916.9|12931.9|12919.4|12919.4|12909.4|157
1588338900000|2020-05-01 13:15:00|12931.9|12919.4|12931.9|12919.4|12934.4|12921.9|12931.9|12919.4|200
1588339200000|2020-05-01 13:20:00|12934.4|12921.9|12926.9|12914.4|12934.4|12921.9|12926.9|12914.4|143
1588339500000|2020-05-01 13:25:00|12929.4|12916.9|12931.9|12919.4|12931.9|12919.4|12924.4|12911.9|131
1588339800000|2020-05-01 13:30:00|12929.4|12916.9|12956.9|12944.4|12961.9|12949.4|12926.9|12914.4|1194
1588340100000|2020-05-01 13:35:00|12954.4|12941.9|12929.4|12916.9|12956.9|12944.4|12924.4|12911.9|304
1588340400000|2020-05-01 13:40:00|12931.9|12919.4|12929.4|12916.9|12939.4|12926.9|12926.9|12914.4|282
1588340700000|2020-05-01 13:45:00|12931.9|12914.4|12946.9|12934.4|12951.9|12939.4|12929.4|12914.4|601
1588341000000|2020-05-01 13:50:00|12944.4|12931.9|12919.4|12906.9|12946.9|12934.4|12919.4|12906.9|429
1588341300000|2020-05-01 13:55:00|12921.9|12909.4|12934.4|12919.4|12939.4|12926.9|12921.9|12909.4|708
1588341600000|2020-05-01 14:00:00|12936.9|12924.4|12936.9|12924.4|12946.9|12934.4|12924.4|12911.9|905
1588341900000|2020-05-01 14:05:00|12934.4|12921.9|12934.4|12921.9|12941.9|12929.4|12931.9|12919.4|320
1588342200000|2020-05-01 14:10:00|12931.9|12919.4|12926.9|12911.9|12934.4|12919.4|12921.9|12909.4|245
1588342500000|2020-05-01 14:15:00|12924.4|12909.4|12899.4|12886.9|12924.4|12911.9|12899.4|12886.9|528
1588342800000|2020-05-01 14:20:00|12896.9|12884.4|12894.4|12881.9|12901.9|12886.9|12891.9|12879.4|426
1588343100000|2020-05-01 14:25:00|12896.9|12884.4|12896.9|12884.4|12906.9|12894.4|12894.4|12881.9|249
1588343400000|2020-05-01 14:30:00|12899.4|12886.9|12899.4|12886.9|12901.9|12889.4|12891.9|12879.4|448
1588343700000|2020-05-01 14:35:00|12901.9|12889.4|12909.4|12896.9|12914.4|12901.9|12899.4|12886.9|286
1588344000000|2020-05-01 14:40:00|12906.9|12894.4|12904.4|12889.4|12914.4|12901.9|12901.9|12889.4|209
1588344300000|2020-05-01 14:45:00|12901.9|12891.9|12899.4|12886.9|12904.4|12891.9|12894.4|12881.9|346
1588344600000|2020-05-01 14:50:00|12901.9|12889.4|12896.9|12881.9|12906.9|12894.4|12894.4|12881.9|350
1588344900000|2020-05-01 14:55:00|12894.4|12884.4|12889.4|12876.9|12901.9|12889.4|12889.4|12876.9|324
1588345200000|2020-05-01 15:00:00|12886.9|12874.4|12891.9|12879.4|12891.9|12879.4|12886.9|12874.4|312
1588345500000|2020-05-01 15:05:00|12889.4|12876.9|12891.9|12879.4|12894.4|12881.9|12886.9|12874.4|252
1588345800000|2020-05-01 15:10:00|12889.4|12876.9|12881.9|12869.4|12889.4|12876.9|12879.4|12866.9|453
1588346100000|2020-05-01 15:15:00|12879.4|12866.9|12859.4|12846.9|12879.4|12866.9|12859.4|12846.9|576
1588346400000|2020-05-01 15:20:00|12856.9|12844.4|12876.9|12864.4|12881.9|12869.4|12854.4|12841.9|737
1588346700000|2020-05-01 15:25:00|12874.4|12861.9|12876.9|12864.4|12881.9|12869.4|12869.4|12856.9|364
1588347000000|2020-05-01 15:30:00|12879.4|12866.9|12876.9|12864.4|12879.4|12866.9|12871.9|12859.4|228
1588347300000|2020-05-01 15:35:00|12879.4|12866.9|12901.9|12886.9|12901.9|12889.4|12879.4|12866.9|433
1588347600000|2020-05-01 15:40:00|12899.4|12889.4|12881.9|12869.4|12901.9|12889.4|12881.9|12869.4|173
1588347900000|2020-05-01 15:45:00|12879.4|12866.9|12856.9|12844.4|12879.4|12866.9|12856.9|12844.4|590
1588348200000|2020-05-01 15:50:00|12854.4|12841.9|12856.9|12841.9|12856.9|12841.9|12844.4|12831.9|407
1588348500000|2020-05-01 15:55:00|12859.4|12844.4|12851.9|12839.4|12859.4|12846.9|12844.4|12831.9|764
1588348800000|2020-05-01 16:00:00|12849.4|12836.9|12836.9|12824.4|12849.4|12836.9|12836.9|12824.4|597
1588349100000|2020-05-01 16:05:00|12839.4|12826.9|12851.9|12839.4|12856.9|12844.4|12839.4|12826.9|352
1588349400000|2020-05-01 16:10:00|12854.4|12841.9|12871.9|12859.4|12871.9|12859.4|12851.9|12841.9|257
1588349700000|2020-05-01 16:15:00|12869.4|12856.9|12856.9|12841.9|12871.9|12856.9|12851.9|12839.4|318
1588350000000|2020-05-01 16:20:00|12859.4|12844.4|12849.4|12836.9|12861.9|12849.4|12849.4|12836.9|197
1588350300000|2020-05-01 16:25:00|12851.9|12839.4|12836.9|12824.4|12854.4|12839.4|12836.9|12824.4|261
1588350600000|2020-05-01 16:30:00|12834.4|12821.9|12856.9|12841.9|12856.9|12841.9|12834.4|12821.9|244
1588350900000|2020-05-01 16:35:00|12854.4|12839.4|12836.9|12824.4|12854.4|12841.9|12836.9|12821.9|314
1588351200000|2020-05-01 16:40:00|12839.4|12826.9|12826.9|12814.4|12839.4|12826.9|12826.9|12814.4|422
1588351500000|2020-05-01 16:45:00|12829.4|12816.9|12829.4|12816.9|12836.9|12824.4|12829.4|12814.4|205
1588351800000|2020-05-01 16:50:00|12831.9|12819.4|12839.4|12826.9|12839.4|12826.9|12831.9|12816.9|207
1588352100000|2020-05-01 16:55:00|12841.9|12829.4|12821.9|12809.4|12841.9|12829.4|12821.9|12809.4|642
1588352400000|2020-05-01 17:00:00|12824.4|12811.9|12841.9|12829.4|12844.4|12831.9|12819.4|12806.9|485
1588352700000|2020-05-01 17:05:00|12844.4|12831.9|12829.4|12816.9|12844.4|12831.9|12829.4|12816.9|218
1588353000000|2020-05-01 17:10:00|12831.9|12819.4|12821.9|12809.4|12839.4|12826.9|12821.9|12809.4|340
1588353300000|2020-05-01 17:15:00|12824.4|12811.9|12814.4|12801.9|12824.4|12811.9|12811.9|12799.4|252
1588353600000|2020-05-01 17:20:00|12811.9|12799.4|12816.9|12804.4|12821.9|12806.9|12811.9|12799.4|203
1588353900000|2020-05-01 17:25:00|12819.4|12806.9|12816.9|12804.4|12821.9|12809.4|12816.9|12804.4|113
1588354200000|2020-05-01 17:30:00|12814.4|12801.9|12806.9|12794.4|12824.4|12811.9|12806.9|12794.4|259
1588354500000|2020-05-01 17:35:00|12809.4|12796.9|12806.9|12791.9|12811.9|12799.4|12804.4|12791.9|260
1588354800000|2020-05-01 17:40:00|12804.4|12794.4|12806.9|12794.4|12814.4|12801.9|12804.4|12794.4|253
1588355100000|2020-05-01 17:45:00|12809.4|12796.9|12811.9|12799.4|12811.9|12799.4|12801.9|12786.9|315
1588355400000|2020-05-01 17:50:00|12814.4|12801.9|12806.9|12791.9|12816.9|12801.9|12804.4|12791.9|152
1588355700000|2020-05-01 17:55:00|12809.4|12794.4|12804.4|12791.9|12809.4|12794.4|12801.9|12789.4|169
1588356000000|2020-05-01 18:00:00|12806.9|12794.4|12814.4|12801.9|12814.4|12801.9|12801.9|12789.4|148
1588356300000|2020-05-01 18:05:00|12816.9|12804.4|12804.4|12791.9|12816.9|12804.4|12804.4|12789.4|255
1588356600000|2020-05-01 18:10:00|12806.9|12789.4|12796.9|12784.4|12806.9|12789.4|12796.9|12784.4|242
1588356900000|2020-05-01 18:15:00|12799.4|12786.9|12799.4|12784.4|12801.9|12789.4|12794.4|12781.9|244
1588357200000|2020-05-01 18:20:00|12796.9|12786.9|12804.4|12791.9|12804.4|12791.9|12796.9|12786.9|302
1588357500000|2020-05-01 18:25:00|12806.9|12794.4|12806.9|12794.4|12811.9|12799.4|12804.4|12789.4|360
1588357800000|2020-05-01 18:30:00|12804.4|12791.9|12811.9|12799.4|12814.4|12801.9|12804.4|12791.9|201
1588358100000|2020-05-01 18:35:00|12814.4|12801.9|12824.4|12811.9|12826.9|12811.9|12814.4|12801.9|413
1588358400000|2020-05-01 18:40:00|12821.9|12809.4|12803.2|12793.2|12824.4|12809.4|12801.9|12789.4|353
1588358700000|2020-05-01 18:45:00|12804.4|12794.4|12803.2|12793.2|12808.2|12798.2|12803.2|12793.2|141
1588359000000|2020-05-01 18:50:00|12801.9|12791.9|12801.9|12791.9|12803.2|12793.2|12795.7|12785.7|268
1588359300000|2020-05-01 18:55:00|12803.2|12793.2|12801.9|12791.9|12805.7|12795.7|12798.2|12788.2|225
1588359600000|2020-05-01 19:00:00|12800.7|12790.7|12795.7|12785.7|12813.2|12803.2|12795.7|12785.7|280
1588359900000|2020-05-01 19:05:00|12798.2|12788.2|12803.2|12793.2|12806.9|12796.9|12798.2|12788.2|229
1588360200000|2020-05-01 19:10:00|12804.4|12794.4|12808.2|12798.2|12813.2|12803.2|12803.2|12793.2|381
1588360500000|2020-05-01 19:15:00|12810.7|12800.7|12800.7|12790.7|12810.7|12800.7|12800.7|12790.7|422
1588360800000|2020-05-01 19:20:00|12799.4|12789.4|12793.2|12783.2|12803.2|12793.2|12793.2|12783.2|372
1588361100000|2020-05-01 19:25:00|12794.4|12784.4|12798.2|12788.2|12798.2|12788.2|12793.2|12783.2|394
1588361400000|2020-05-01 19:30:00|12799.4|12789.4|12799.4|12789.4|12803.2|12793.2|12793.2|12783.2|174
1588361700000|2020-05-01 19:35:00|12798.2|12788.2|12803.2|12793.2|12803.2|12793.2|12793.2|12783.2|110
1588362000000|2020-05-01 19:40:00|12805.7|12795.7|12803.2|12793.2|12813.2|12803.2|12799.4|12789.4|253
1588362300000|2020-05-01 19:45:00|12801.9|12791.9|12823.2|12813.2|12823.2|12813.2|12801.9|12791.9|961
1588362600000|2020-05-01 19:50:00|12820.7|12810.7|12808.2|12798.2|12820.7|12810.7|12808.2|12798.2|1095
1588362900000|2020-05-01 19:55:00|12809.4|12799.4|12800.7|12790.7|12809.4|12799.4|12790.7|12780.7|1008
1588363200000|2020-05-01 20:00:00|12803.2|12793.2|12798.2|12788.2|12809.4|12799.4|12795.7|12785.7|141
1588363500000|2020-05-01 20:05:00|12796.9|12786.9|12795.7|12785.7|12798.2|12788.2|12795.7|12785.7|19
1588363800000|2020-05-01 20:10:00|12794.4|12784.4|12794.4|12784.4|12796.9|12786.9|12793.2|12783.2|63
1588364100000|2020-05-01 20:15:00|12801.1|12777.1|12800.4|12776.4|12802.1|12778.1|12799.4|12775.4|162
1588364400000|2020-05-01 20:20:00|12800.6|12776.6|12799.9|12775.9|12801.4|12777.4|12799.9|12775.9|69
1588364700000|2020-05-01 20:25:00|12800.1|12776.1|12799.4|12775.4|12800.3|12776.3|12798.7|12774.7|6
1588365000000|2020-05-01 20:30:00|12798.4|12774.4|12792.4|12768.4|12799.3|12775.3|12790.8|12766.8|95
1588365300000|2020-05-01 20:35:00|12793.3|12769.3|12788.2|12764.2|12793.3|12769.3|12785.7|12761.7|112
1588365600000|2020-05-01 20:40:00|12789.1|12765.1|12784|12760|12789.9|12765.9|12783.1|12759.1|126
1588365900000|2020-05-01 20:45:00|12784.8|12760.8|12787.4|12763.4|12788.2|12764.2|12783.1|12759.1|40
1588366200000|2020-05-01 20:50:00|12788.2|12764.2|12788.2|12764.2|12789.1|12765.1|12784.8|12760.8|64
1588366500000|2020-05-01 20:55:00|12787.4|12763.4|12786.8|12762.8|12796.7|12772.7|12784.8|12760.8|124
1588366800000|2020-05-01 21:00:00|12786.7|12762.7|12786.7|12762.7|12786.7|12762.7|12786.7|12762.7|0
1588543200000|2020-05-03 22:00:00|12696.7|12672.7|12702.3|12678.3|12711.4|12687.4|12696.2|12672.2|0
1588543500000|2020-05-03 22:05:00|12704|12680|12709.3|12685.3|12719.3|12695.3|12704|12680|0
1588543800000|2020-05-03 22:10:00|12708.9|12684.9|12710.6|12686.6|12722.9|12698.9|12701.7|12677.7|0
1588544100000|2020-05-03 22:15:00|12711|12687|12703.9|12679.9|12713.6|12689.6|12694.5|12670.5|0
1588544400000|2020-05-03 22:20:00|12703.1|12679.1|12691.6|12667.6|12704.8|12680.8|12689.4|12665.4|0
1588544700000|2020-05-03 22:25:00|12692.4|12668.4|12685.5|12661.5|12698.5|12674.5|12675.2|12651.2|0
1588545000000|2020-05-03 22:30:00|12685|12661|12691.9|12667.9|12698.5|12674.5|12684.6|12660.6|0
1588545300000|2020-05-03 22:35:00|12692.7|12668.7|12675.2|12651.2|12692.7|12668.7|12673.1|12649.1|0
1588545600000|2020-05-03 22:40:00|12675.6|12651.6|12694.2|12670.2|12702.7|12678.7|12664.2|12640.2|0
1588545900000|2020-05-03 22:45:00|12694.6|12670.6|12708|12684|12710.6|12686.6|12694.2|12670.2|0
1588546200000|2020-05-03 22:50:00|12708.4|12684.4|12706.8|12682.8|12710.6|12686.6|12697.9|12673.9|0
1588546500000|2020-05-03 22:55:00|12706.3|12682.3|12713|12689|12714.7|12690.7|12701.3|12677.3|0
1588546800000|2020-05-03 23:00:00|12713.9|12689.9|12712.5|12688.5|12724|12700|12710.8|12686.8|0
1588547100000|2020-05-03 23:05:00|12711.7|12687.7|12716.2|12692.2|12719.7|12695.7|12697.3|12673.3|0
1588547400000|2020-05-03 23:10:00|12715.8|12691.8|12724.2|12700.2|12727.2|12703.2|12709|12685|0
1588547700000|2020-05-03 23:15:00|12725.1|12701.1|12727.6|12703.6|12732.6|12708.6|12721.5|12697.5|0
1588548000000|2020-05-03 23:20:00|12727.1|12703.1|12727.8|12703.8|12729.1|12705.1|12722.3|12698.3|0
1588548300000|2020-05-03 23:25:00|12726.9|12702.9|12726.9|12702.9|12731.6|12707.6|12722.7|12698.7|0
1588548600000|2020-05-03 23:30:00|12727.3|12703.3|12705.2|12681.2|12727.8|12703.8|12705.2|12681.2|0
1588548900000|2020-05-03 23:35:00|12704.8|12680.8|12705.7|12681.7|12705.7|12681.7|12695.5|12671.5|0
1588549200000|2020-05-03 23:40:00|12705.2|12681.2|12696.8|12672.8|12705.7|12681.7|12688.7|12664.7|0
1588549500000|2020-05-03 23:45:00|12697.2|12673.2|12717.1|12693.1|12718|12694|12695.1|12671.1|0
1588549800000|2020-05-03 23:50:00|12716.3|12692.3|12715.4|12691.4|12718|12694|12712.9|12688.9|0
1588550100000|2020-05-03 23:55:00|12715|12691|12720.5|12696.5|12723.1|12699.1|12715|12691|0
1588550400000|2020-05-04 00:00:00|12722.2|12698.2|12727.7|12703.7|12735.4|12711.4|12720.5|12696.5|0
1588550700000|2020-05-04 00:05:00|12728.2|12704.2|12725.4|12701.4|12732.2|12708.2|12722|12698|0
1588551000000|2020-05-04 00:10:00|12725.8|12701.8|12728|12704|12734.8|12710.8|12722.9|12698.9|0
1588551300000|2020-05-04 00:15:00|12728.8|12704.8|12735.2|12711.2|12740.8|12716.8|12721.5|12697.5|0
1588551600000|2020-05-04 00:20:00|12736.3|12712.3|12733.1|12709.1|12745.6|12721.6|12732.5|12708.5|0
1588551900000|2020-05-04 00:25:00|12733.3|12709.3|12727.9|12703.9|12738.4|12714.4|12724.4|12700.4|0
1588552200000|2020-05-04 00:30:00|12728.3|12704.3|12723.5|12699.5|12742.9|12718.9|12723.1|12699.1|0
1588552500000|2020-05-04 00:35:00|12723.1|12699.1|12722.9|12698.9|12732.1|12708.1|12720.6|12696.6|0
1588552800000|2020-05-04 00:40:00|12723.1|12699.1|12728.5|12704.5|12739.3|12715.3|12719.3|12695.3|0
1588553100000|2020-05-04 00:45:00|12728.9|12704.9|12752.2|12728.2|12752.2|12728.2|12713.1|12689.1|0
1588553400000|2020-05-04 00:50:00|12751.3|12727.3|12726.8|12702.8|12751.5|12727.5|12722.4|12698.4|0
1588553700000|2020-05-04 00:55:00|12726.6|12702.6|12779.2|12755.2|12780.5|12756.5|12719.5|12695.5|0
1588554000000|2020-05-04 01:00:00|12779.7|12755.7|12845.9|12835.9|12878.4|12868.4|12765.9|12755.7|6758
1588554300000|2020-05-04 01:05:00|12848.4|12838.4|12868.4|12858.4|12883.4|12873.4|12838.4|12828.4|3025
1588554600000|2020-05-04 01:10:00|12865.9|12855.9|12880.9|12870.9|12900.9|12890.9|12865.9|12855.9|1897
1588554900000|2020-05-04 01:15:00|12875.9|12865.9|12898.4|12888.4|12905.9|12895.9|12845.9|12835.9|4412
1588555200000|2020-05-04 01:20:00|12900.9|12890.9|12895.9|12885.9|12900.9|12890.9|12885.9|12875.9|1586
1588555500000|2020-05-04 01:25:00|12890.9|12880.9|12913.4|12903.4|12915.9|12905.9|12890.9|12880.9|1355
1588555800000|2020-05-04 01:30:00|12908.4|12898.4|12923.4|12913.4|12935.9|12925.9|12903.4|12893.4|2732
1588556100000|2020-05-04 01:35:00|12920.9|12910.9|12930.9|12920.9|12935.9|12925.9|12903.4|12893.4|1832
1588556400000|2020-05-04 01:40:00|12928.4|12918.4|12888.4|12878.4|12940.9|12930.9|12880.9|12870.9|2638
1588556700000|2020-05-04 01:45:00|12885.9|12875.9|12908.4|12898.4|12908.4|12898.4|12868.4|12858.4|2572
1588557000000|2020-05-04 01:50:00|12905.9|12895.9|12928.4|12918.4|12930.9|12920.9|12898.4|12888.4|1817
1588557300000|2020-05-04 01:55:00|12930.9|12920.9|12940.9|12930.9|12948.4|12938.4|12923.4|12913.4|2376
1588557600000|2020-05-04 02:00:00|12938.4|12928.4|12948.4|12938.4|12950.9|12940.9|12933.4|12923.4|1039
1588557900000|2020-05-04 02:05:00|12945.9|12935.9|12950.9|12940.9|12958.4|12948.4|12940.9|12930.9|1237
1588558200000|2020-05-04 02:10:00|12948.4|12938.4|12935.9|12925.9|12953.4|12943.4|12933.4|12923.4|1250
1588558500000|2020-05-04 02:15:00|12933.4|12923.4|12933.4|12923.4|12940.9|12930.9|12920.9|12910.9|1092
1588558800000|2020-05-04 02:20:00|12935.9|12925.9|12920.9|12910.9|12938.4|12928.4|12915.9|12905.9|1844
1588559100000|2020-05-04 02:25:00|12918.4|12908.4|12900.9|12890.9|12920.9|12910.9|12893.4|12883.4|2268
1588559400000|2020-05-04 02:30:00|12895.9|12885.9|12910.9|12900.9|12910.9|12900.9|12890.9|12880.9|1532
1588559700000|2020-05-04 02:35:00|12908.4|12898.4|12923.4|12913.4|12928.4|12918.4|12905.9|12895.9|1330
1588560000000|2020-05-04 02:40:00|12920.9|12910.9|12948.4|12938.4|12948.4|12938.4|12915.9|12905.9|1121
1588560300000|2020-05-04 02:45:00|12945.9|12935.9|12928.4|12918.4|12945.9|12935.9|12928.4|12918.4|1051
1588560600000|2020-05-04 02:50:00|12930.9|12920.9|12920.9|12910.9|12930.9|12920.9|12915.9|12905.9|841
1588560900000|2020-05-04 02:55:00|12918.4|12908.4|12908.4|12898.4|12920.9|12910.9|12903.4|12893.4|1191
1588561200000|2020-05-04 03:00:00|12905.9|12895.9|12905.9|12895.9|12913.4|12903.4|12895.9|12885.9|1479
1588561500000|2020-05-04 03:05:00|12903.4|12893.4|12918.4|12908.4|12930.9|12920.9|12900.9|12890.9|1016
1588561800000|2020-05-04 03:10:00|12915.9|12905.9|12903.4|12893.4|12918.4|12908.4|12900.9|12890.9|818
1588562100000|2020-05-04 03:15:00|12900.9|12890.9|12908.4|12898.4|12913.4|12903.4|12900.9|12890.9|744
1588562400000|2020-05-04 03:20:00|12910.9|12900.9|12908.4|12898.4|12915.9|12905.9|12898.4|12888.4|808
1588562700000|2020-05-04 03:25:00|12910.9|12900.9|12903.4|12893.4|12910.9|12900.9|12900.9|12890.9|452
1588563000000|2020-05-04 03:30:00|12900.9|12890.9|12905.9|12895.9|12910.9|12900.9|12898.4|12888.4|495
1588563300000|2020-05-04 03:35:00|12903.4|12893.4|12910.9|12900.9|12913.4|12903.4|12900.9|12890.9|305
1588563600000|2020-05-04 03:40:00|12913.4|12903.4|12908.4|12898.4|12915.9|12905.9|12905.9|12895.9|242
1588563900000|2020-05-04 03:45:00|12910.9|12900.9|12913.4|12903.4|12918.4|12908.4|12908.4|12898.4|274
1588564200000|2020-05-04 03:50:00|12910.9|12900.9|12915.9|12905.9|12923.4|12913.4|12905.9|12895.9|723
1588564500000|2020-05-04 03:55:00|12918.4|12908.4|12920.9|12910.9|12920.9|12910.9|12913.4|12903.4|211
1588564800000|2020-05-04 04:00:00|12918.4|12908.4|12908.4|12898.4|12918.4|12908.4|12908.4|12898.4|250
1588565100000|2020-05-04 04:05:00|12910.9|12900.9|12910.9|12900.9|12920.9|12910.9|12910.9|12900.9|356
1588565400000|2020-05-04 04:10:00|12913.4|12903.4|12903.4|12893.4|12913.4|12903.4|12903.4|12893.4|171
1588565700000|2020-05-04 04:15:00|12905.9|12895.9|12905.9|12895.9|12910.9|12900.9|12903.4|12893.4|181
1588566000000|2020-05-04 04:20:00|12903.4|12893.4|12900.9|12890.9|12910.9|12900.9|12900.9|12890.9|217
1588566300000|2020-05-04 04:25:00|12903.4|12893.4|12898.4|12888.4|12908.4|12898.4|12898.4|12888.4|205
1588566600000|2020-05-04 04:30:00|12900.9|12890.9|12898.4|12888.4|12903.4|12893.4|12895.9|12885.9|193
1588566900000|2020-05-04 04:35:00|12900.9|12890.9|12898.4|12888.4|12900.9|12890.9|12895.9|12885.9|207
1588567200000|2020-05-04 04:40:00|12900.9|12890.9|12895.9|12885.9|12900.9|12890.9|12895.9|12885.9|157
1588567500000|2020-05-04 04:45:00|12898.4|12888.4|12895.9|12885.9|12900.9|12890.9|12895.9|12885.9|152
1588567800000|2020-05-04 04:50:00|12898.4|12888.4|12893.4|12883.4|12898.4|12888.4|12893.4|12883.4|172
1588568100000|2020-05-04 04:55:00|12890.9|12880.9|12895.9|12885.9|12898.4|12888.4|12890.9|12880.9|285
1588568400000|2020-05-04 05:00:00|12893.4|12883.4|12898.4|12888.4|12898.4|12888.4|12883.4|12873.4|1110
1588568700000|2020-05-04 05:05:00|12900.9|12890.9|12883.4|12873.4|12900.9|12890.9|12880.9|12870.9|1254
1588569000000|2020-05-04 05:10:00|12880.9|12870.9|12890.9|12880.9|12893.4|12883.4|12880.9|12870.9|609
1588569300000|2020-05-04 05:15:00|12888.4|12878.4|12888.4|12878.4|12893.4|12883.4|12883.4|12873.4|488
1588569600000|2020-05-04 05:20:00|12890.9|12880.9|12880.9|12870.9|12893.4|12883.4|12880.9|12870.9|420
1588569900000|2020-05-04 05:25:00|12883.4|12873.4|12878.4|12868.4|12883.4|12873.4|12873.4|12863.4|805
1588570200000|2020-05-04 05:30:00|12880.9|12870.9|12873.4|12863.4|12883.4|12873.4|12868.4|12858.4|656
1588570500000|2020-05-04 05:35:00|12875.9|12865.9|12875.9|12865.9|12878.4|12868.4|12865.9|12855.9|550
1588570800000|2020-05-04 05:40:00|12873.4|12863.4|12868.4|12858.4|12875.9|12865.9|12863.4|12853.4|520
1588571100000|2020-05-04 05:45:00|12865.9|12855.9|12868.4|12858.4|12873.4|12863.4|12860.9|12850.9|418
1588571400000|2020-05-04 05:50:00|12865.9|12855.9|12850.9|12840.9|12868.4|12858.4|12848.4|12838.4|428
1588571700000|2020-05-04 05:55:00|12848.4|12838.4|12858.4|12848.4|12860.9|12850.9|12843.4|12833.4|651
1588572000000|2020-05-04 06:00:00|12855.9|12845.9|12843.4|12833.4|12870.9|12860.9|12840.9|12830.9|991
1588572300000|2020-05-04 06:05:00|12845.9|12835.9|12860.9|12850.9|12865.9|12855.9|12843.4|12833.4|797
1588572600000|2020-05-04 06:10:00|12858.4|12848.4|12858.4|12848.4|12868.4|12858.4|12853.4|12843.4|489
1588572900000|2020-05-04 06:15:00|12855.9|12845.9|12855.9|12845.9|12860.9|12850.9|12853.4|12843.4|374
1588573200000|2020-05-04 06:20:00|12853.4|12843.4|12863.4|12853.4|12870.9|12860.9|12853.4|12843.4|438
1588573500000|2020-05-04 06:25:00|12865.9|12855.9|12860.9|12850.9|12868.4|12858.4|12860.9|12850.9|414
1588573800000|2020-05-04 06:30:00|12863.4|12853.4|12863.4|12853.4|12868.4|12858.4|12858.4|12848.4|544
1588574100000|2020-05-04 06:35:00|12865.9|12855.9|12883.4|12873.4|12883.4|12873.4|12863.4|12853.4|781
1588574400000|2020-05-04 06:40:00|12885.9|12875.9|12880.9|12870.9|12885.9|12875.9|12875.9|12865.9|633
1588574700000|2020-05-04 06:45:00|12878.4|12868.4|12885.9|12875.9|12893.4|12883.4|12878.4|12868.4|873
1588575000000|2020-05-04 06:50:00|12883.4|12873.4|12883.4|12873.4|12893.4|12883.4|12880.9|12870.9|516
1588575300000|2020-05-04 06:55:00|12885.9|12875.9|12890.9|12880.9|12893.4|12883.4|12880.9|12870.9|553
1588575600000|2020-05-04 07:00:00|12893.4|12878.4|12890.9|12878.4|12905.9|12893.4|12878.4|12865.9|1098
1588575900000|2020-05-04 07:05:00|12893.4|12880.9|12893.4|12880.9|12895.9|12883.4|12883.4|12870.9|754
1588576200000|2020-05-04 07:10:00|12890.9|12878.4|12878.4|12865.9|12890.9|12878.4|12873.4|12858.4|1090
1588576500000|2020-05-04 07:15:00|12880.9|12863.4|12865.9|12853.4|12880.9|12868.4|12865.9|12850.9|615
1588576800000|2020-05-04 07:20:00|12863.4|12850.9|12865.9|12853.4|12870.9|12858.4|12858.4|12845.9|663
1588577100000|2020-05-04 07:25:00|12868.4|12855.9|12853.4|12838.4|12868.4|12855.9|12853.4|12838.4|744
1588577400000|2020-05-04 07:30:00|12855.9|12840.9|12860.9|12848.4|12865.9|12853.4|12853.4|12838.4|526
1588577700000|2020-05-04 07:35:00|12863.4|12850.9|12870.9|12858.4|12873.4|12860.9|12860.9|12848.4|477
1588578000000|2020-05-04 07:40:00|12868.4|12855.9|12870.9|12858.4|12875.9|12863.4|12868.4|12853.4|377
1588578300000|2020-05-04 07:45:00|12873.4|12860.9|12863.4|12850.9|12878.4|12863.4|12860.9|12848.4|499
1588578600000|2020-05-04 07:50:00|12860.9|12848.4|12850.9|12838.4|12860.9|12848.4|12848.4|12835.9|858
1588578900000|2020-05-04 07:55:00|12848.4|12835.9|12858.4|12845.9|12863.4|12850.9|12848.4|12835.9|970
1588579200000|2020-05-04 08:00:00|12860.9|12848.4|12863.4|12850.9|12863.4|12850.9|12848.4|12835.9|858
1588579500000|2020-05-04 08:05:00|12860.9|12848.4|12845.9|12833.4|12868.4|12855.9|12840.9|12828.4|1249
1588579800000|2020-05-04 08:10:00|12848.4|12835.9|12845.9|12833.4|12855.9|12843.4|12838.4|12825.9|924
1588580100000|2020-05-04 08:15:00|12843.4|12830.9|12833.4|12820.9|12848.4|12835.9|12830.9|12818.4|1516
1588580400000|2020-05-04 08:20:00|12835.9|12818.4|12833.4|12820.9|12835.9|12823.4|12823.4|12810.9|1870
1588580700000|2020-05-04 08:25:00|12835.9|12823.4|12840.9|12825.9|12845.9|12833.4|12833.4|12823.4|1676
1588581000000|2020-05-04 08:30:00|12851|12827|12817.3|12793.3|12851.5|12827.5|12816.9|12792.9|0
1588581300000|2020-05-04 08:35:00|12817.1|12793.1|12815|12791|12817.8|12793.8|12807.8|12783.8|101
1588581600000|2020-05-04 08:40:00|12812.7|12788.7|12828.1|12804.1|12836.1|12812.1|12812.3|12788.3|0
1588581900000|2020-05-04 08:45:00|12830.4|12806.4|12834.4|12810.4|12848.2|12824.2|12830.4|12806.4|0
1588582200000|2020-05-04 08:50:00|12834.6|12810.6|12821.7|12797.7|12839.2|12815.2|12814.5|12790.5|0
1588582500000|2020-05-04 08:55:00|12821.4|12797.4|12812.6|12788.6|12824.8|12800.8|12811.7|12787.7|0
1588582800000|2020-05-04 09:00:00|12843.4|12830.9|12830.9|12818.4|12843.4|12830.9|12830.9|12815.9|256
1588583100000|2020-05-04 09:05:00|12833.4|12815.9|12825.9|12813.4|12833.4|12820.9|12823.4|12810.9|183
1588583400000|2020-05-04 09:10:00|12828.4|12815.9|12823.4|12810.9|12828.4|12815.9|12820.9|12808.4|139
1588583700000|2020-05-04 09:15:00|12820.9|12808.4|12815.9|12803.4|12820.9|12808.4|12815.9|12803.4|201
1588584000000|2020-05-04 09:20:00|12818.4|12805.9|12808.4|12795.9|12820.9|12808.4|12808.4|12793.4|174
1588584300000|2020-05-04 09:25:00|12805.9|12793.4|12808.4|12795.9|12810.9|12798.4|12800.9|12788.4|282
1588584600000|2020-05-04 09:30:00|12805.9|12793.4|12798.4|12785.9|12808.4|12793.4|12795.9|12783.4|428
1588584900000|2020-05-04 09:35:00|12795.9|12783.4|12793.4|12780.9|12798.4|12785.9|12790.9|12778.4|284
1588585200000|2020-05-04 09:40:00|12795.9|12783.4|12805.9|12793.4|12808.4|12795.9|12793.4|12780.9|348
1588585500000|2020-05-04 09:45:00|12803.4|12790.9|12818.4|12803.4|12818.4|12805.9|12800.9|12788.4|537
1588585800000|2020-05-04 09:50:00|12815.9|12805.9|12820.9|12808.4|12823.4|12808.4|12815.9|12803.4|430
1588586100000|2020-05-04 09:55:00|12818.4|12805.9|12808.4|12795.9|12820.9|12808.4|12803.4|12788.4|405
1588586400000|2020-05-04 10:00:00|12810.9|12798.4|12795.9|12783.4|12810.9|12798.4|12793.4|12780.9|686
1588586700000|2020-05-04 10:05:00|12798.4|12785.9|12800.9|12788.4|12803.4|12790.9|12795.9|12783.4|180
1588587000000|2020-05-04 10:10:00|12798.4|12785.9|12810.9|12798.4|12810.9|12798.4|12798.4|12785.9|133
1588587300000|2020-05-04 10:15:00|12813.4|12800.9|12823.4|12810.9|12825.9|12813.4|12813.4|12798.4|214
1588587600000|2020-05-04 10:20:00|12825.9|12808.4|12818.4|12805.9|12825.9|12813.4|12818.4|12805.9|59
1588587900000|2020-05-04 10:25:00|12820.9|12803.4|12820.9|12805.9|12820.9|12808.4|12815.9|12803.4|33
1588588200000|2020-05-04 10:30:00|12818.4|12808.4|12820.9|12805.9|12823.4|12810.9|12818.4|12803.4|105
1588588500000|2020-05-04 10:35:00|12818.4|12808.4|12820.9|12805.9|12823.4|12808.4|12818.4|12805.9|24
1588588800000|2020-05-04 10:40:00|12823.4|12808.4|12828.4|12815.9|12828.4|12815.9|12820.9|12808.4|68
1588589100000|2020-05-04 10:45:00|12825.9|12813.4|12825.9|12813.4|12828.4|12815.9|12823.4|12810.9|81
1588589400000|2020-05-04 10:50:00|12828.4|12815.9|12825.9|12810.9|12828.4|12815.9|12823.4|12810.9|103
1588589700000|2020-05-04 10:55:00|12823.4|12813.4|12823.4|12810.9|12825.9|12813.4|12820.9|12808.4|73
1588590000000|2020-05-04 11:00:00|12825.9|12808.4|12818.4|12805.9|12825.9|12810.9|12818.4|12805.9|68
1588590300000|2020-05-04 11:05:00|12820.9|12808.4|12815.9|12803.4|12823.4|12810.9|12815.9|12803.4|32
1588590600000|2020-05-04 11:10:00|12818.4|12805.9|12825.9|12813.4|12825.9|12813.4|12815.9|12805.9|90
1588590900000|2020-05-04 11:15:00|12828.4|12815.9|12830.9|12818.4|12830.9|12818.4|12825.9|12813.4|201
1588591200000|2020-05-04 11:20:00|12833.4|12820.9|12825.9|12813.4|12833.4|12820.9|12823.4|12810.9|142
1588591500000|2020-05-04 11:25:00|12828.4|12815.9|12833.4|12820.9|12838.4|12825.9|12828.4|12815.9|67
1588591800000|2020-05-04 11:30:00|12835.9|12818.4|12835.9|12823.4|12835.9|12823.4|12833.4|12818.4|31
1588592100000|2020-05-04 11:35:00|12838.4|12825.9|12840.9|12828.4|12843.4|12830.9|12835.9|12823.4|77
1588592400000|2020-05-04 11:40:00|12843.4|12830.9|12833.4|12820.9|12843.4|12830.9|12833.4|12820.9|107
1588592700000|2020-05-04 11:45:00|12835.9|12823.4|12835.9|12823.4|12835.9|12823.4|12833.4|12820.9|28
1588593000000|2020-05-04 11:50:00|12838.4|12825.9|12848.4|12835.9|12850.9|12838.4|12833.4|12820.9|159
1588593300000|2020-05-04 11:55:00|12850.9|12838.4|12845.9|12833.4|12853.4|12838.4|12845.9|12833.4|71
1588593600000|2020-05-04 12:00:00|12843.4|12830.9|12843.4|12828.4|12845.9|12830.9|12838.4|12825.9|95
1588593900000|2020-05-04 12:05:00|12840.9|12830.9|12848.4|12835.9|12848.4|12835.9|12840.9|12825.9|49
1588594200000|2020-05-04 12:10:00|12850.9|12838.4|12858.4|12845.9|12860.9|12848.4|12848.4|12835.9|87
1588594500000|2020-05-04 12:15:00|12860.9|12848.4|12855.9|12843.4|12860.9|12848.4|12855.9|12843.4|145
1588594800000|2020-05-04 12:20:00|12853.4|12840.9|12858.4|12845.9|12858.4|12845.9|12853.4|12838.4|96
1588595100000|2020-05-04 12:25:00|12860.9|12848.4|12860.9|12848.4|12863.4|12850.9|12858.4|12845.9|112
1588595400000|2020-05-04 12:30:00|12858.4|12845.9|12858.4|12845.9|12860.9|12848.4|12858.4|12843.4|77
1588595700000|2020-05-04 12:35:00|12855.9|12843.4|12853.4|12840.9|12858.4|12845.9|12853.4|12840.9|69
1588596000000|2020-05-04 12:40:00|12855.9|12843.4|12848.4|12835.9|12858.4|12845.9|12848.4|12835.9|226
1588596300000|2020-05-04 12:45:00|12845.9|12833.4|12833.4|12820.9|12845.9|12833.4|12830.9|12818.4|185
1588596600000|2020-05-04 12:50:00|12835.9|12823.4|12828.4|12815.9|12838.4|12825.9|12828.4|12815.9|115
1588596900000|2020-05-04 12:55:00|12830.9|12818.4|12830.9|12818.4|12833.4|12820.9|12828.4|12818.4|49
1588597200000|2020-05-04 13:00:00|12828.4|12815.9|12820.9|12808.4|12833.4|12818.4|12820.9|12808.4|72
1588597500000|2020-05-04 13:05:00|12823.4|12810.9|12818.4|12805.9|12823.4|12810.9|12815.9|12803.4|53
1588597800000|2020-05-04 13:10:00|12815.9|12803.4|12825.9|12813.4|12828.4|12815.9|12815.9|12803.4|398
1588598100000|2020-05-04 13:15:00|12823.4|12810.9|12820.9|12808.4|12828.4|12815.9|12820.9|12808.4|115
1588598400000|2020-05-04 13:20:00|12823.4|12810.9|12830.9|12818.4|12830.9|12818.4|12823.4|12810.9|132
1588598700000|2020-05-04 13:25:00|12833.4|12820.9|12825.9|12813.4|12833.4|12820.9|12823.4|12810.9|57
1588599000000|2020-05-04 13:30:00|12828.4|12815.9|12813.4|12800.9|12838.4|12823.4|12810.9|12798.4|816
1588599300000|2020-05-04 13:35:00|12810.9|12798.4|12808.4|12795.9|12810.9|12798.4|12803.4|12790.9|270
1588599600000|2020-05-04 13:40:00|12805.9|12793.4|12805.9|12793.4|12810.9|12798.4|12803.4|12790.9|286
1588599900000|2020-05-04 13:45:00|12803.4|12790.9|12810.9|12798.4|12810.9|12798.4|12803.4|12790.9|458
1588600200000|2020-05-04 13:50:00|12808.4|12795.9|12823.4|12810.9|12825.9|12813.4|12808.4|12795.9|610
1588600500000|2020-05-04 13:55:00|12825.9|12813.4|12823.4|12810.9|12830.9|12818.4|12818.4|12805.9|342
1588600800000|2020-05-04 14:00:00|12825.9|12813.4|12840.9|12828.4|12840.9|12828.4|12820.9|12808.4|851
1588601100000|2020-05-04 14:05:00|12843.4|12830.9|12828.4|12815.9|12845.9|12833.4|12828.4|12815.9|619
1588601400000|2020-05-04 14:10:00|12830.9|12818.4|12830.9|12815.9|12835.9|12823.4|12820.9|12808.4|364
1588601700000|2020-05-04 14:15:00|12828.4|12818.4|12833.4|12820.9|12840.9|12828.4|12828.4|12818.4|291
1588602000000|2020-05-04 14:20:00|12830.9|12818.4|12818.4|12805.9|12833.4|12820.9|12818.4|12805.9|119
1588602300000|2020-05-04 14:25:00|12820.9|12808.4|12818.4|12805.9|12820.9|12808.4|12808.4|12795.9|317
1588602600000|2020-05-04 14:30:00|12815.9|12803.4|12813.4|12800.9|12818.4|12805.9|12810.9|12798.4|618
1588602900000|2020-05-04 14:35:00|12815.9|12803.4|12815.9|12803.4|12818.4|12805.9|12810.9|12798.4|336
1588603200000|2020-05-04 14:40:00|12813.4|12800.9|12820.9|12808.4|12825.9|12810.9|12813.4|12800.9|311
1588603500000|2020-05-04 14:45:00|12823.4|12810.9|12823.4|12810.9|12823.4|12810.9|12815.9|12803.4|133
1588603800000|2020-05-04 14:50:00|12820.9|12808.4|12818.4|12805.9|12820.9|12810.9|12810.9|12798.4|256
1588604100000|2020-05-04 14:55:00|12820.9|12808.4|12805.9|12793.4|12823.4|12810.9|12805.9|12793.4|312
1588604400000|2020-05-04 15:00:00|12803.4|12790.9|12813.4|12798.4|12813.4|12800.9|12803.4|12790.9|102
1588604700000|2020-05-04 15:05:00|12810.9|12800.9|12818.4|12805.9|12825.9|12813.4|12810.9|12798.4|175
1588605000000|2020-05-04 15:10:00|12820.9|12808.4|12818.4|12805.9|12825.9|12813.4|12813.4|12800.9|230
1588605300000|2020-05-04 15:15:00|12820.9|12808.4|12823.4|12810.9|12825.9|12813.4|12818.4|12805.9|94
1588605600000|2020-05-04 15:20:00|12820.9|12808.4|12823.4|12810.9|12823.4|12810.9|12815.9|12803.4|214
1588605900000|2020-05-04 15:25:00|12825.9|12813.4|12805.9|12793.4|12825.9|12813.4|12805.9|12793.4|301
1588606200000|2020-05-04 15:30:00|12808.4|12795.9|12815.9|12803.4|12815.9|12803.4|12808.4|12795.9|232
1588606500000|2020-05-04 15:35:00|12818.4|12805.9|12825.9|12810.9|12828.4|12815.9|12815.9|12803.4|192
1588606800000|2020-05-04 15:40:00|12823.4|12813.4|12823.4|12810.9|12828.4|12815.9|12823.4|12810.9|112
1588607100000|2020-05-04 15:45:00|12825.9|12813.4|12825.9|12813.4|12828.4|12815.9|12820.9|12808.4|77
1588607400000|2020-05-04 15:50:00|12823.4|12810.9|12828.4|12815.9|12828.4|12815.9|12820.9|12808.4|43
1588607700000|2020-05-04 15:55:00|12825.9|12813.4|12818.4|12805.9|12825.9|12813.4|12818.4|12805.9|156
1588608000000|2020-05-04 16:00:00|12820.9|12808.4|12820.9|12808.4|12828.4|12813.4|12818.4|12805.9|207
1588608300000|2020-05-04 16:05:00|12823.4|12810.9|12835.9|12823.4|12835.9|12823.4|12820.9|12808.4|272
1588608600000|2020-05-04 16:10:00|12838.4|12825.9|12825.9|12813.4|12840.9|12825.9|12825.9|12813.4|269
1588608900000|2020-05-04 16:15:00|12823.4|12810.9|12825.9|12813.4|12833.4|12820.9|12823.4|12810.9|31
1588609200000|2020-05-04 16:20:00|12828.4|12810.9|12833.4|12820.9|12835.9|12823.4|12825.9|12810.9|52
1588609500000|2020-05-04 16:25:00|12835.9|12823.4|12838.4|12825.9|12838.4|12825.9|12833.4|12820.9|110
1588609800000|2020-05-04 16:30:00|12840.9|12828.4|12833.4|12820.9|12843.4|12830.9|12830.9|12818.4|209
1588610100000|2020-05-04 16:35:00|12835.9|12823.4|12820.9|12808.4|12835.9|12823.4|12820.9|12808.4|46
1588610400000|2020-05-04 16:40:00|12823.4|12810.9|12820.9|12808.4|12823.4|12810.9|12815.9|12803.4|169
1588610700000|2020-05-04 16:45:00|12818.4|12805.9|12818.4|12805.9|12823.4|12810.9|12818.4|12805.9|227
1588611000000|2020-05-04 16:50:00|12820.9|12808.4|12815.9|12803.4|12823.4|12810.9|12815.9|12803.4|118
1588611300000|2020-05-04 16:55:00|12818.4|12805.9|12815.9|12803.4|12818.4|12805.9|12813.4|12800.9|189
1588611600000|2020-05-04 17:00:00|12818.4|12800.9|12818.4|12805.9|12820.9|12805.9|12813.4|12800.9|128
1588611900000|2020-05-04 17:05:00|12815.9|12803.4|12818.4|12805.9|12820.9|12805.9|12815.9|12803.4|48
1588612200000|2020-05-04 17:10:00|12815.9|12803.4|12805.9|12793.4|12815.9|12803.4|12803.4|12790.9|198
1588612500000|2020-05-04 17:15:00|12803.4|12790.9|12795.9|12783.4|12805.9|12790.9|12795.9|12783.4|278
1588612800000|2020-05-04 17:20:00|12798.4|12785.9|12800.9|12788.4|12800.9|12788.4|12795.9|12783.4|67
1588613100000|2020-05-04 17:25:00|12803.4|12790.9|12803.4|12790.9|12803.4|12790.9|12800.9|12788.4|82
1588613400000|2020-05-04 17:30:00|12805.9|12793.4|12808.4|12795.9|12808.4|12795.9|12805.9|12793.4|61
1588613700000|2020-05-04 17:35:00|12810.9|12798.4|12810.9|12798.4|12810.9|12798.4|12808.4|12795.9|106
1588614000000|2020-05-04 17:40:00|12808.4|12795.9|12810.9|12798.4|12813.4|12800.9|12808.4|12795.9|120
1588614300000|2020-05-04 17:45:00|12813.4|12800.9|12813.4|12800.9|12813.4|12800.9|12813.4|12800.9|98
1588614600000|2020-05-04 17:50:00|12810.9|12798.4|12810.9|12798.4|12813.4|12800.9|12810.9|12798.4|90
1588614900000|2020-05-04 17:55:00|12813.4|12800.9|12813.4|12800.9|12818.4|12803.4|12810.9|12798.4|72
1588615200000|2020-05-04 18:00:00|12815.9|12803.4|12815.9|12803.4|12815.9|12803.4|12813.4|12800.9|44
1588615500000|2020-05-04 18:05:00|12818.4|12805.9|12818.4|12805.9|12818.4|12805.9|12815.9|12803.4|117
1588615800000|2020-05-04 18:10:00|12820.9|12808.4|12820.9|12808.4|12825.9|12813.4|12820.9|12808.4|208
1588616100000|2020-05-04 18:15:00|12823.4|12810.9|12823.4|12810.9|12825.9|12813.4|12823.4|12810.9|73
1588616400000|2020-05-04 18:20:00|12825.9|12808.4|12820.9|12808.4|12825.9|12810.9|12820.9|12808.4|111
1588616700000|2020-05-04 18:25:00|12818.4|12805.9|12820.9|12808.4|12820.9|12808.4|12818.4|12805.9|124
1588617000000|2020-05-04 18:30:00|12818.4|12805.9|12815.9|12803.4|12823.4|12810.9|12813.4|12800.9|288
1588617300000|2020-05-04 18:35:00|12813.4|12800.9|12805.9|12793.4|12813.4|12800.9|12805.9|12793.4|121
1588617600000|2020-05-04 18:40:00|12808.4|12795.9|12809.7|12799.7|12810.9|12799.7|12805.9|12793.4|46
1588617900000|2020-05-04 18:45:00|12807.2|12797.2|12819.7|12809.7|12819.7|12809.7|12807.2|12797.2|136
1588618200000|2020-05-04 18:50:00|12820.9|12810.9|12824.7|12814.7|12824.7|12814.7|12819.7|12809.7|63
1588618500000|2020-05-04 18:55:00|12823.4|12813.4|12829.7|12819.7|12832.2|12822.2|12822.2|12812.2|162
1588618800000|2020-05-04 19:00:00|12828.4|12818.4|12829.7|12819.7|12832.2|12822.2|12822.2|12812.2|65
1588619100000|2020-05-04 19:05:00|12828.4|12818.4|12822.2|12812.2|12828.4|12818.4|12822.2|12812.2|54
1588619400000|2020-05-04 19:10:00|12823.4|12813.4|12827.2|12817.2|12832.2|12822.2|12823.4|12813.4|77
1588619700000|2020-05-04 19:15:00|12825.9|12815.9|12829.7|12819.7|12832.2|12822.2|12824.7|12814.7|112
1588620000000|2020-05-04 19:20:00|12832.2|12822.2|12834.7|12824.7|12834.7|12824.7|12829.7|12819.7|167
1588620300000|2020-05-04 19:25:00|12832.2|12822.2|12834.7|12824.7|12835.9|12825.9|12829.7|12819.7|198
1588620600000|2020-05-04 19:30:00|12833.4|12823.4|12844.7|12834.7|12844.7|12834.7|12832.2|12822.2|130
1588620900000|2020-05-04 19:35:00|12842.2|12832.2|12844.7|12834.7|12847.2|12837.2|12842.2|12832.2|334
1588621200000|2020-05-04 19:40:00|12845.9|12835.9|12849.7|12839.7|12852.2|12842.2|12844.7|12834.7|193
1588621500000|2020-05-04 19:45:00|12848.4|12838.4|12852.2|12842.2|12854.7|12844.7|12847.2|12837.2|196
1588621800000|2020-05-04 19:50:00|12850.9|12840.9|12847.2|12837.2|12850.9|12840.9|12839.7|12829.7|309
1588622100000|2020-05-04 19:55:00|12845.9|12835.9|12849.7|12839.7|12858.4|12848.4|12842.2|12832.2|590
1588622400000|2020-05-04 20:00:00|12848.4|12838.4|12839.7|12829.7|12849.7|12839.7|12839.7|12829.7|127
1588622700000|2020-05-04 20:05:00|12837.2|12827.2|12839.7|12829.7|12839.7|12829.7|12834.7|12824.7|99
1588623000000|2020-05-04 20:10:00|12838.4|12828.4|12844.7|12834.7|12844.7|12834.7|12837.2|12827.2|356
1588623300000|2020-05-04 20:15:00|12852|12828|12853.9|12829.9|12853.9|12829.9|12852|12828|15
1588623600000|2020-05-04 20:20:00|12853.8|12829.8|12854.6|12830.6|12855.1|12831.1|12853.3|12829.3|5
1588623900000|2020-05-04 20:25:00|12854.4|12830.4|12854.6|12830.6|12854.8|12830.8|12852.9|12828.9|4
1588624200000|2020-05-04 20:30:00|12855.5|12831.5|12848.7|12824.7|12855.5|12831.5|12845.3|12821.3|78
1588624500000|2020-05-04 20:35:00|12847.8|12823.8|12854.6|12830.6|12857.2|12833.2|12847.8|12823.8|15
1588624800000|2020-05-04 20:40:00|12853.8|12829.8|12854.6|12830.6|12856.3|12832.3|12852.9|12828.9|36
1588625100000|2020-05-04 20:45:00|12855.5|12831.5|12856.3|12832.3|12858|12834|12854.6|12830.6|132
1588625400000|2020-05-04 20:50:00|12855.5|12831.5|12859.8|12835.8|12860.7|12836.7|12854.6|12830.6|24
1588625700000|2020-05-04 20:55:00|12860.7|12836.7|12859.8|12835.8|12862.4|12838.4|12859|12835|11
1588626000000|2020-05-04 21:00:00|12860.1|12836.1|12857.6|12833.6|12860.1|12836.1|12856.5|12832.5|2
1588626300000|2020-05-04 21:05:00|12857.4|12833.4|12857|12833|12857.8|12833.8|12856.5|12832.5|4
1588626600000|2020-05-04 21:10:00|12856.9|12832.9|12857.1|12833.1|12857.5|12833.5|12856.4|12832.4|4
1588626900000|2020-05-04 21:15:00|12857|12833|12858.2|12834.2|12858.5|12834.5|12856.5|12832.5|0
1588627200000|2020-05-04 21:20:00|12857.6|12833.6|12857.5|12833.5|12858.2|12834.2|12856.5|12832.5|0
1588627500000|2020-05-04 21:25:00|12857.6|12833.6|12856.6|12832.6|12857.9|12833.9|12855.4|12831.4|0
1588627800000|2020-05-04 21:30:00|12857.5|12833.5|12856.4|12832.4|12857.5|12833.5|12855.9|12831.9|0
1588628100000|2020-05-04 21:35:00|12857.5|12833.5|12858.1|12834.1|12858.1|12834.1|12856.5|12832.5|0
1588628400000|2020-05-04 21:40:00|12858.2|12834.2|12857.2|12833.2|12860.3|12836.3|12857.2|12833.2|0
1588628700000|2020-05-04 21:45:00|12856.9|12832.9|12858.6|12834.6|12859|12835|12856.4|12832.4|0
1588629000000|2020-05-04 21:50:00|12856.7|12832.7|12857.3|12833.3|12858.6|12834.6|12855.7|12831.7|0
1588629300000|2020-05-04 21:55:00|12857.4|12833.4|12857.5|12833.5|12860.5|12836.5|12857.2|12833.2|0
1588629600000|2020-05-04 22:00:00|12858.5|12834.5|12872|12848|12874.1|12850.1|12854.2|12830.2|0
1588629900000|2020-05-04 22:05:00|12872.8|12848.8|12870.3|12846.3|12872.8|12848.8|12866.9|12842.9|0
1588630200000|2020-05-04 22:10:00|12869.9|12845.9|12869.4|12845.4|12872|12848|12866|12842|0
1588630500000|2020-05-04 22:15:00|12868.6|12844.6|12873.7|12849.7|12874.1|12850.1|12868.6|12844.6|0
1588630800000|2020-05-04 22:20:00|12873.3|12849.3|12881.3|12857.3|12882.2|12858.2|12873.3|12849.3|0
1588631100000|2020-05-04 22:25:00|12880.9|12856.9|12878.8|12854.8|12881.3|12857.3|12877.1|12853.1|0
1588631400000|2020-05-04 22:30:00|12879.6|12855.6|12882.2|12858.2|12883.9|12859.9|12879.6|12855.6|0
1588631700000|2020-05-04 22:35:00|12881.3|12857.3|12870.3|12846.3|12881.3|12857.3|12869.9|12845.9|0
1588632000000|2020-05-04 22:40:00|12870.7|12846.7|12869.6|12845.6|12873.7|12849.7|12869.2|12845.2|0
1588632300000|2020-05-04 22:45:00|12870.9|12846.9|12861.6|12837.6|12871.3|12847.3|12860.7|12836.7|0
1588632600000|2020-05-04 22:50:00|12860.7|12836.7|12858.7|12834.7|12862.4|12838.4|12857.3|12833.3|0
1588632900000|2020-05-04 22:55:00|12858.3|12834.3|12863.7|12839.7|12864.6|12840.6|12857|12833|0
1588633200000|2020-05-04 23:00:00|12862.9|12838.9|12865.4|12841.4|12865.8|12841.8|12857.7|12833.7|0
1588633500000|2020-05-04 23:05:00|12864.5|12840.5|12865.4|12841.4|12867.9|12843.9|12864.5|12840.5|0
1588633800000|2020-05-04 23:10:00|12864.5|12840.5|12868.7|12844.7|12870.4|12846.4|12864.5|12840.5|0
1588634100000|2020-05-04 23:15:00|12867.9|12843.9|12863.7|12839.7|12868.7|12844.7|12862.8|12838.8|0
1588634400000|2020-05-04 23:20:00|12863.2|12839.2|12868.7|12844.7|12868.7|12844.7|12862.8|12838.8|0
1588634700000|2020-05-04 23:25:00|12869.6|12845.6|12865.4|12841.4|12870.4|12846.4|12865.4|12841.4|0
1588635000000|2020-05-04 23:30:00|12865.8|12841.8|12869.2|12845.2|12871.3|12847.3|12865.8|12841.8|0
1588635300000|2020-05-04 23:35:00|12868.8|12844.8|12870.4|12846.4|12871.3|12847.3|12868.4|12844.4|0
1588635600000|2020-05-04 23:40:00|12870.8|12846.8|12871.3|12847.3|12873|12849|12870.4|12846.4|0
1588635900000|2020-05-04 23:45:00|12870.4|12846.4|12871.3|12847.3|12873|12849|12867.9|12843.9|0
1588636200000|2020-05-04 23:50:00|12870.4|12846.4|12874.1|12850.1|12874.1|12850.1|12868.3|12844.3|0
1588636500000|2020-05-04 23:55:00|12874.9|12850.9|12878.4|12854.4|12881|12857|12874.9|12850.9|0
1588636800000|2020-05-05 00:00:00|12879.3|12855.3|12897|12873|12900.4|12876.4|12878.8|12854.8|0
1588637100000|2020-05-05 00:05:00|12897.4|12873.4|12887.1|12863.1|12897.4|12873.4|12885.4|12861.4|0
1588637400000|2020-05-05 00:10:00|12886.3|12862.3|12894.2|12870.2|12894.6|12870.6|12884.4|12860.4|0
1588637700000|2020-05-05 00:15:00|12894.6|12870.6|12893.8|12869.8|12904.5|12880.5|12892.2|12868.2|0
1588638000000|2020-05-05 00:20:00|12893.3|12869.3|12893.3|12869.3|12896.4|12872.4|12886.5|12862.5|0
1588638300000|2020-05-05 00:25:00|12892.8|12868.8|12899.5|12875.5|12901.4|12877.4|12892.8|12868.8|0
1588638600000|2020-05-05 00:30:00|12899.1|12875.1|12895.1|12871.1|12900.4|12876.4|12890.6|12866.6|0
1588638900000|2020-05-05 00:35:00|12895.3|12871.3|12897.1|12873.1|12900.6|12876.6|12895.1|12871.1|0
1588639200000|2020-05-05 00:40:00|12895.9|12871.9|12903.9|12879.9|12907|12883|12892.4|12868.4|0
1588639500000|2020-05-05 00:45:00|12903.7|12879.7|12905|12881|12907.9|12883.9|12903.5|12879.5|0
1588639800000|2020-05-05 00:50:00|12903.9|12879.9|12907.4|12883.4|12907.9|12883.9|12902|12878|0
1588640100000|2020-05-05 00:55:00|12907|12883|12920.1|12896.1|12920.1|12896.1|12904.7|12880.7|0
1588640400000|2020-05-05 01:00:00|12921.2|12897.2|12923.9|12913.9|12923.9|12913.9|12886.4|12876.4|2412
1588640700000|2020-05-05 01:05:00|12921.4|12911.4|12916.4|12906.4|12923.9|12913.9|12906.4|12896.4|1181
1588641000000|2020-05-05 01:10:00|12918.9|12908.9|12911.4|12901.4|12928.9|12918.9|12911.4|12901.4|787
1588641300000|2020-05-05 01:15:00|12913.9|12903.9|12911.4|12901.4|12921.4|12911.4|12893.9|12883.9|1357
1588641600000|2020-05-05 01:20:00|12913.9|12903.9|12908.9|12898.9|12921.4|12911.4|12906.4|12896.4|666
1588641900000|2020-05-05 01:25:00|12911.4|12901.4|12906.4|12896.4|12913.9|12903.9|12898.9|12888.9|766
1588642200000|2020-05-05 01:30:00|12903.9|12893.9|12893.9|12883.9|12918.9|12908.9|12883.9|12873.9|1782
1588642500000|2020-05-05 01:35:00|12896.4|12886.4|12896.4|12886.4|12928.9|12918.9|12893.9|12883.9|1311
1588642800000|2020-05-05 01:40:00|12898.9|12888.9|12891.4|12881.4|12913.9|12903.9|12886.4|12876.4|1186
1588643100000|2020-05-05 01:45:00|12893.9|12883.9|12898.9|12888.9|12901.4|12891.4|12886.4|12876.4|681
1588643400000|2020-05-05 01:50:00|12896.4|12886.4|12891.4|12881.4|12908.9|12898.9|12891.4|12881.4|713
1588643700000|2020-05-05 01:55:00|12893.9|12883.9|12896.4|12886.4|12903.9|12893.9|12886.4|12876.4|878
1588644000000|2020-05-05 02:00:00|12898.9|12888.9|12891.4|12881.4|12898.9|12888.9|12878.9|12868.9|809
1588644300000|2020-05-05 02:05:00|12888.9|12878.9|12886.4|12876.4|12891.4|12881.4|12881.4|12871.4|776
1588644600000|2020-05-05 02:10:00|12888.9|12878.9|12888.9|12878.9|12891.4|12881.4|12878.9|12868.9|659
1588644900000|2020-05-05 02:15:00|12886.4|12876.4|12881.4|12871.4|12888.9|12878.9|12878.9|12868.9|526
1588645200000|2020-05-05 02:20:00|12883.9|12873.9|12888.9|12878.9|12893.9|12883.9|12883.9|12873.9|716
1588645500000|2020-05-05 02:25:00|12886.4|12876.4|12891.4|12881.4|12893.9|12883.9|12876.4|12866.4|781
1588645800000|2020-05-05 02:30:00|12893.9|12883.9|12901.4|12891.4|12906.4|12896.4|12891.4|12881.4|737
1588646100000|2020-05-05 02:35:00|12903.9|12893.9|12896.4|12886.4|12906.4|12896.4|12891.4|12881.4|697
1588646400000|2020-05-05 02:40:00|12893.9|12883.9|12888.9|12878.9|12896.4|12886.4|12883.9|12873.9|625
1588646700000|2020-05-05 02:45:00|12886.4|12876.4|12876.4|12866.4|12888.9|12878.9|12873.9|12863.9|443
1588647000000|2020-05-05 02:50:00|12873.9|12863.9|12868.9|12858.9|12873.9|12863.9|12861.4|12851.4|949
1588647300000|2020-05-05 02:55:00|12866.4|12856.4|12868.9|12858.9|12871.4|12861.4|12856.4|12846.4|722
1588647600000|2020-05-05 03:00:00|12866.4|12856.4|12868.9|12858.9|12876.4|12866.4|12863.9|12853.9|544
1588647900000|2020-05-05 03:05:00|12871.4|12861.4|12873.9|12863.9|12873.9|12863.9|12863.9|12853.9|299
1588648200000|2020-05-05 03:10:00|12871.4|12861.4|12873.9|12863.9|12878.9|12868.9|12866.4|12856.4|351
1588648500000|2020-05-05 03:15:00|12876.4|12866.4|12876.4|12866.4|12876.4|12866.4|12871.4|12861.4|340
1588648800000|2020-05-05 03:20:00|12878.9|12868.9|12886.4|12876.4|12888.9|12878.9|12878.9|12868.9|428
1588649100000|2020-05-05 03:25:00|12883.9|12873.9|12888.9|12878.9|12888.9|12878.9|12878.9|12868.9|517
1588649400000|2020-05-05 03:30:00|12891.4|12881.4|12876.4|12866.4|12891.4|12881.4|12876.4|12866.4|234
1588649700000|2020-05-05 03:35:00|12873.9|12863.9|12871.4|12861.4|12876.4|12866.4|12868.9|12858.9|169
1588650000000|2020-05-05 03:40:00|12868.9|12858.9|12878.9|12868.9|12881.4|12871.4|12868.9|12858.9|233
1588650300000|2020-05-05 03:45:00|12876.4|12866.4|12878.9|12868.9|12881.4|12871.4|12871.4|12861.4|149
1588650600000|2020-05-05 03:50:00|12876.4|12866.4|12873.9|12863.9|12876.4|12866.4|12873.9|12863.9|83
1588650900000|2020-05-05 03:55:00|12876.4|12866.4|12873.9|12863.9|12878.9|12868.9|12873.9|12863.9|110
1588651200000|2020-05-05 04:00:00|12876.4|12866.4|12878.9|12868.9|12881.4|12871.4|12871.4|12861.4|147
1588651500000|2020-05-05 04:05:00|12881.4|12871.4|12878.9|12868.9|12883.9|12873.9|12876.4|12866.4|90
1588651800000|2020-05-05 04:10:00|12876.4|12866.4|12886.4|12876.4|12891.4|12881.4|12876.4|12866.4|168
1588652100000|2020-05-05 04:15:00|12888.9|12878.9|12893.9|12883.9|12898.9|12888.9|12883.9|12873.9|376
1588652400000|2020-05-05 04:20:00|12896.4|12886.4|12893.9|12883.9|12896.4|12886.4|12891.4|12881.4|121
1588652700000|2020-05-05 04:25:00|12891.4|12881.4|12891.4|12881.4|12896.4|12886.4|12891.4|12881.4|77
1588653000000|2020-05-05 04:30:00|12893.9|12883.9|12881.4|12871.4|12893.9|12883.9|12881.4|12871.4|124
1588653300000|2020-05-05 04:35:00|12883.9|12873.9|12888.9|12878.9|12888.9|12878.9|12883.9|12873.9|103
1588653600000|2020-05-05 04:40:00|12886.4|12876.4|12886.4|12876.4|12888.9|12878.9|12883.9|12873.9|65
1588653900000|2020-05-05 04:45:00|12888.9|12878.9|12886.4|12876.4|12888.9|12878.9|12883.9|12873.9|106
1588654200000|2020-05-05 04:50:00|12888.9|12878.9|12893.9|12883.9|12896.4|12886.4|12888.9|12878.9|147
1588654500000|2020-05-05 04:55:00|12898.9|12888.9|12893.9|12883.9|12901.4|12891.4|12893.9|12883.9|161
1588654800000|2020-05-05 05:00:00|12898.9|12888.9|12923.9|12913.9|12926.4|12916.4|12898.9|12888.9|1229
1588655100000|2020-05-05 05:05:00|12921.4|12911.4|12923.9|12913.9|12928.9|12918.9|12918.9|12908.9|627
1588655400000|2020-05-05 05:10:00|12926.4|12916.4|12928.9|12918.9|12936.4|12926.4|12923.9|12913.9|1004
1588655700000|2020-05-05 05:15:00|12931.4|12921.4|12928.9|12918.9|12941.4|12931.4|12926.4|12916.4|1354
1588656000000|2020-05-05 05:20:00|12931.4|12921.4|12933.9|12923.9|12938.9|12928.9|12923.9|12913.9|1086
1588656300000|2020-05-05 05:25:00|12936.4|12926.4|12928.9|12918.9|12938.9|12928.9|12918.9|12908.9|849
1588656600000|2020-05-05 05:30:00|12931.4|12921.4|12933.9|12923.9|12936.4|12926.4|12926.4|12916.4|450
1588656900000|2020-05-05 05:35:00|12931.4|12921.4|12936.4|12926.4|12938.9|12928.9|12931.4|12921.4|515
1588657200000|2020-05-05 05:40:00|12933.9|12923.9|12931.4|12921.4|12938.9|12928.9|12928.9|12918.9|514
1588657500000|2020-05-05 05:45:00|12933.9|12923.9|12931.4|12921.4|12933.9|12923.9|12928.9|12918.9|458
1588657800000|2020-05-05 05:50:00|12933.9|12923.9|12936.4|12926.4|12938.9|12928.9|12928.9|12918.9|330
1588658100000|2020-05-05 05:55:00|12933.9|12923.9|12936.4|12926.4|12943.9|12933.9|12933.9|12923.9|699
1588658400000|2020-05-05 06:00:00|12938.9|12928.9|12943.9|12933.9|12943.9|12933.9|12913.9|12903.9|1897
1588658700000|2020-05-05 06:05:00|12941.4|12931.4|12948.9|12938.9|12951.4|12941.4|12941.4|12931.4|446
1588659000000|2020-05-05 06:10:00|12951.4|12941.4|12951.4|12941.4|12961.4|12951.4|12946.4|12936.4|837
1588659300000|2020-05-05 06:15:00|12948.9|12938.9|12948.9|12938.9|12953.9|12943.9|12946.4|12936.4|459
1588659600000|2020-05-05 06:20:00|12951.4|12941.4|12946.4|12936.4|12953.9|12943.9|12946.4|12936.4|450
1588659900000|2020-05-05 06:25:00|12943.9|12933.9|12948.9|12938.9|12953.9|12943.9|12943.9|12933.9|359
1588660200000|2020-05-05 06:30:00|12953.9|12943.9|12941.4|12931.4|12956.4|12946.4|12936.4|12926.4|793
1588660500000|2020-05-05 06:35:00|12938.9|12928.9|12941.4|12931.4|12948.9|12938.9|12938.9|12928.9|575
1588660800000|2020-05-05 06:40:00|12943.9|12933.9|12946.4|12936.4|12951.4|12941.4|12943.9|12933.9|326
1588661100000|2020-05-05 06:45:00|12943.9|12933.9|12951.4|12941.4|12953.9|12943.9|12943.9|12933.9|471
1588661400000|2020-05-05 06:50:00|12953.9|12943.9|12953.9|12943.9|12958.9|12948.9|12953.9|12943.9|442
1588661700000|2020-05-05 06:55:00|12951.4|12941.4|12961.4|12951.4|12961.4|12951.4|12948.9|12938.9|527
1588662000000|2020-05-05 07:00:00|12963.9|12948.9|12931.4|12918.9|12963.9|12948.9|12928.9|12916.4|2718
1588662300000|2020-05-05 07:05:00|12933.9|12921.4|12931.4|12918.9|12938.9|12926.4|12908.9|12896.4|3214
1588662600000|2020-05-05 07:10:00|12933.9|12921.4|12943.9|12931.4|12943.9|12931.4|12928.9|12913.9|1489
1588662900000|2020-05-05 07:15:00|12946.4|12933.9|12941.4|12928.9|12948.9|12936.4|12936.4|12923.9|678
1588663200000|2020-05-05 07:20:00|12943.9|12931.4|12941.4|12928.9|12958.9|12946.4|12941.4|12926.4|1049
1588663500000|2020-05-05 07:25:00|12943.9|12931.4|12948.9|12936.4|12948.9|12936.4|12936.4|12923.9|409
1588663800000|2020-05-05 07:30:00|12951.4|12933.9|12958.9|12946.4|12971.4|12958.9|12946.4|12933.9|1692
1588664100000|2020-05-05 07:35:00|12961.4|12948.9|12953.9|12941.4|12963.9|12951.4|12953.9|12941.4|990
1588664400000|2020-05-05 07:40:00|12956.4|12943.9|12956.4|12941.4|12958.9|12946.4|12948.9|12936.4|443
1588664700000|2020-05-05 07:45:00|12953.9|12943.9|12951.4|12938.9|12956.4|12943.9|12948.9|12933.9|222
1588665000000|2020-05-05 07:50:00|12953.9|12936.4|12953.9|12941.4|12956.4|12943.9|12946.4|12931.4|371
1588665300000|2020-05-05 07:55:00|12951.4|12938.9|12951.4|12938.9|12953.9|12941.4|12943.9|12931.4|267
1588665600000|2020-05-05 08:00:00|12946.4|12936.4|12946.4|12933.9|12951.4|12938.9|12938.9|12923.9|1161
1588665900000|2020-05-05 08:05:00|12948.9|12936.4|12951.4|12938.9|12953.9|12941.4|12946.4|12933.9|471
1588666200000|2020-05-05 08:10:00|12953.9|12936.4|12951.4|12938.9|12961.4|12948.9|12951.4|12936.4|381
1588666500000|2020-05-05 08:15:00|12948.9|12936.4|12943.9|12931.4|12951.4|12938.9|12941.4|12928.9|1472
1588666800000|2020-05-05 08:20:00|12946.4|12933.9|12958.9|12946.4|12958.9|12946.4|12946.4|12933.9|530
1588667100000|2020-05-05 08:25:00|12956.4|12943.9|12963.9|12951.4|12966.4|12953.9|12956.4|12943.9|488
1588667400000|2020-05-05 08:30:00|12952.6|12928.6|12918.6|12894.6|12957.6|12933.6|12913.3|12889.3|0
1588667700000|2020-05-05 08:35:00|12918.1|12894.1|12921|12897|12939.3|12915.3|12917.4|12893.4|116
1588668000000|2020-05-05 08:40:00|12921.2|12897.2|12901|12877|12921.2|12897.2|12877.6|12853.6|0
1588668300000|2020-05-05 08:45:00|12901.5|12877.5|12868.5|12844.5|12902.3|12878.3|12866.9|12842.9|0
1588668600000|2020-05-05 08:50:00|12867.4|12843.4|12865.3|12841.3|12895.1|12871.1|12859.6|12835.6|0
1588668900000|2020-05-05 08:55:00|12864.4|12840.4|12891.9|12867.9|12896.3|12872.3|12859.5|12835.5|0
1588669200000|2020-05-05 09:00:00|12892.4|12868.4|12911.4|12896.4|12931.4|12918.9|12892.4|12868.4|906
1588669500000|2020-05-05 09:05:00|12908.9|12898.9|12908.9|12896.4|12916.4|12903.9|12903.9|12891.4|249
1588669800000|2020-05-05 09:10:00|12911.4|12898.9|12913.9|12898.9|12916.4|12903.9|12908.9|12896.4|173
1588670100000|2020-05-05 09:15:00|12911.4|12901.4|12918.9|12906.4|12926.4|12913.9|12911.4|12901.4|424
1588670400000|2020-05-05 09:20:00|12921.4|12903.9|12911.4|12898.9|12921.4|12906.4|12906.4|12893.9|165
1588670700000|2020-05-05 09:25:00|12908.9|12896.4|12911.4|12898.9|12913.9|12901.4|12908.9|12896.4|160
1588671000000|2020-05-05 09:30:00|12908.9|12896.4|12913.9|12901.4|12918.9|12906.4|12908.9|12896.4|79
1588671300000|2020-05-05 09:35:00|12911.4|12898.9|12908.9|12896.4|12913.9|12901.4|12906.4|12893.9|57
1588671600000|2020-05-05 09:40:00|12911.4|12898.9|12921.4|12908.9|12923.9|12911.4|12911.4|12898.9|261
1588671900000|2020-05-05 09:45:00|12918.9|12906.4|12926.4|12913.9|12928.9|12916.4|12918.9|12906.4|63
1588672200000|2020-05-05 09:50:00|12928.9|12916.4|12923.9|12911.4|12928.9|12916.4|12923.9|12911.4|78
1588672500000|2020-05-05 09:55:00|12921.4|12908.9|12928.9|12916.4|12931.4|12916.4|12921.4|12908.9|45
1588672800000|2020-05-05 10:00:00|12931.4|12918.9|12936.4|12923.9|12941.4|12928.9|12928.9|12916.4|271
1588673100000|2020-05-05 10:05:00|12938.9|12926.4|12938.9|12926.4|12943.9|12931.4|12936.4|12921.4|180
1588673400000|2020-05-05 10:10:00|12941.4|12923.9|12931.4|12918.9|12946.4|12933.9|12931.4|12918.9|155
1588673700000|2020-05-05 10:15:00|12933.9|12916.4|12928.9|12913.9|12933.9|12918.9|12926.4|12913.9|40
1588674000000|2020-05-05 10:20:00|12926.4|12916.4|12921.4|12908.9|12931.4|12918.9|12921.4|12908.9|138
1588674300000|2020-05-05 10:25:00|12923.9|12911.4|12918.9|12906.4|12923.9|12911.4|12916.4|12903.9|69
1588674600000|2020-05-05 10:30:00|12921.4|12903.9|12921.4|12908.9|12926.4|12913.9|12913.9|12901.4|76
1588674900000|2020-05-05 10:35:00|12923.9|12911.4|12923.9|12911.4|12923.9|12911.4|12916.4|12903.9|55
1588675200000|2020-05-05 10:40:00|12926.4|12913.9|12931.4|12918.9|12933.9|12921.4|12926.4|12911.4|46
1588675500000|2020-05-05 10:45:00|12933.9|12921.4|12923.9|12911.4|12933.9|12921.4|12923.9|12911.4|61
1588675800000|2020-05-05 10:50:00|12921.4|12908.9|12928.9|12916.4|12931.4|12918.9|12921.4|12908.9|21
1588676100000|2020-05-05 10:55:00|12926.4|12913.9|12936.4|12921.4|12936.4|12921.4|12926.4|12913.9|31
1588676400000|2020-05-05 11:00:00|12938.9|12923.9|12933.9|12921.4|12938.9|12926.4|12933.9|12921.4|60
1588676700000|2020-05-05 11:05:00|12936.4|12923.9|12933.9|12921.4|12936.4|12923.9|12928.9|12916.4|56
1588677000000|2020-05-05 11:10:00|12936.4|12923.9|12938.9|12926.4|12941.4|12928.9|12936.4|12921.4|71
1588677300000|2020-05-05 11:15:00|12936.4|12923.9|12928.9|12916.4|12938.9|12926.4|12928.9|12916.4|40
1588677600000|2020-05-05 11:20:00|12931.4|12918.9|12931.4|12916.4|12936.4|12923.9|12928.9|12916.4|43
1588677900000|2020-05-05 11:25:00|12928.9|12918.9|12933.9|12921.4|12933.9|12921.4|12928.9|12918.9|15
1588678200000|2020-05-05 11:30:00|12936.4|12923.9|12938.9|12926.4|12938.9|12926.4|12933.9|12921.4|34
1588678500000|2020-05-05 11:35:00|12941.4|12928.9|12941.4|12928.9|12943.9|12931.4|12938.9|12926.4|80
1588678800000|2020-05-05 11:40:00|12938.9|12926.4|12943.9|12931.4|12943.9|12931.4|12938.9|12926.4|140
1588679100000|2020-05-05 11:45:00|12946.4|12933.9|12941.4|12928.9|12946.4|12933.9|12938.9|12926.4|69
1588679400000|2020-05-05 11:50:00|12943.9|12931.4|12946.4|12933.9|12948.9|12933.9|12943.9|12931.4|27
1588679700000|2020-05-05 11:55:00|12948.9|12936.4|12946.4|12933.9|12948.9|12936.4|12946.4|12931.4|59
1588680000000|2020-05-05 12:00:00|12948.9|12936.4|12953.9|12941.4|12956.4|12941.4|12946.4|12933.9|96
1588680300000|2020-05-05 12:05:00|12956.4|12943.9|12966.4|12953.9|12966.4|12953.9|12953.9|12941.4|127
1588680600000|2020-05-05 12:10:00|12968.9|12956.4|12958.9|12946.4|12968.9|12956.4|12958.9|12946.4|114
1588680900000|2020-05-05 12:15:00|12956.4|12943.9|12956.4|12943.9|12961.4|12948.9|12956.4|12943.9|150
1588681200000|2020-05-05 12:20:00|12953.9|12941.4|12951.4|12938.9|12956.4|12943.9|12946.4|12933.9|393
1588681500000|2020-05-05 12:25:00|12953.9|12941.4|12961.4|12948.9|12961.4|12948.9|12953.9|12941.4|128
1588681800000|2020-05-05 12:30:00|12958.9|12946.4|12958.9|12946.4|12961.4|12948.9|12956.4|12943.9|83
1588682100000|2020-05-05 12:35:00|12956.4|12943.9|12956.4|12943.9|12956.4|12943.9|12953.9|12938.9|25
1588682400000|2020-05-05 12:40:00|12958.9|12946.4|12958.9|12946.4|12961.4|12948.9|12956.4|12943.9|28
1588682700000|2020-05-05 12:45:00|12956.4|12943.9|12956.4|12943.9|12958.9|12946.4|12956.4|12943.9|38
1588683000000|2020-05-05 12:50:00|12958.9|12946.4|12951.4|12938.9|12958.9|12946.4|12951.4|12938.9|49
1588683300000|2020-05-05 12:55:00|12953.9|12941.4|12958.9|12946.4|12961.4|12948.9|12951.4|12938.9|181
1588683600000|2020-05-05 13:00:00|12956.4|12943.9|12956.4|12943.9|12958.9|12946.4|12953.9|12941.4|284
1588683900000|2020-05-05 13:05:00|12958.9|12946.4|12963.9|12951.4|12963.9|12951.4|12956.4|12946.4|287
1588684200000|2020-05-05 13:10:00|12966.4|12953.9|12961.4|12948.9|12968.9|12956.4|12961.4|12948.9|225
1588684500000|2020-05-05 13:15:00|12958.9|12946.4|12958.9|12946.4|12961.4|12948.9|12953.9|12941.4|70
1588684800000|2020-05-05 13:20:00|12956.4|12943.9|12956.4|12943.9|12958.9|12946.4|12951.4|12938.9|242
1588685100000|2020-05-05 13:25:00|12958.9|12946.4|12961.4|12948.9|12963.9|12951.4|12958.9|12946.4|214
1588685400000|2020-05-05 13:30:00|12958.9|12946.4|12961.4|12948.9|12976.4|12963.9|12948.9|12936.4|647
1588685700000|2020-05-05 13:35:00|12958.9|12946.4|12958.9|12943.9|12963.9|12951.4|12956.4|12943.9|434
1588686000000|2020-05-05 13:40:00|12956.4|12946.4|12961.4|12948.9|12963.9|12948.9|12953.9|12941.4|315
1588686300000|2020-05-05 13:45:00|12958.9|12946.4|12973.9|12961.4|12973.9|12961.4|12956.4|12941.4|578
1588686600000|2020-05-05 13:50:00|12976.4|12963.9|12973.9|12961.4|12981.4|12968.9|12971.4|12958.9|396
1588686900000|2020-05-05 13:55:00|12971.4|12958.9|12981.4|12968.9|12983.9|12971.4|12971.4|12958.9|486
1588687200000|2020-05-05 14:00:00|12983.9|12971.4|12981.4|12968.9|12986.4|12973.9|12978.9|12966.4|333
1588687500000|2020-05-05 14:05:00|12978.9|12966.4|12986.4|12973.9|12986.4|12973.9|12973.9|12961.4|407
1588687800000|2020-05-05 14:10:00|12983.9|12971.4|12976.4|12963.9|12983.9|12971.4|12976.4|12963.9|189
1588688100000|2020-05-05 14:15:00|12978.9|12966.4|12981.4|12968.9|12986.4|12973.9|12978.9|12966.4|156
1588688400000|2020-05-05 14:20:00|12978.9|12966.4|12978.9|12966.4|12988.9|12973.9|12978.9|12966.4|355
1588688700000|2020-05-05 14:25:00|12981.4|12963.9|12968.9|12956.4|12981.4|12963.9|12966.4|12953.9|339
1588689000000|2020-05-05 14:30:00|12966.4|12953.9|12966.4|12953.9|12971.4|12958.9|12963.9|12951.4|199
1588689300000|2020-05-05 14:35:00|12968.9|12956.4|12968.9|12956.4|12971.4|12958.9|12966.4|12953.9|397
1588689600000|2020-05-05 14:40:00|12971.4|12958.9|12971.4|12958.9|12973.9|12961.4|12963.9|12951.4|353
1588689900000|2020-05-05 14:45:00|12973.9|12961.4|12963.9|12951.4|12973.9|12961.4|12963.9|12951.4|188
1588690200000|2020-05-05 14:50:00|12966.4|12953.9|12973.9|12961.4|12976.4|12963.9|12963.9|12951.4|293
1588690500000|2020-05-05 14:55:00|12976.4|12963.9|12976.4|12963.9|12978.9|12966.4|12973.9|12961.4|156
1588690800000|2020-05-05 15:00:00|12978.9|12966.4|12976.4|12963.9|12978.9|12966.4|12971.4|12958.9|214
1588691100000|2020-05-05 15:05:00|12978.9|12966.4|12983.9|12968.9|12983.9|12971.4|12976.4|12963.9|224
1588691400000|2020-05-05 15:10:00|12981.4|12971.4|12983.9|12971.4|12986.4|12973.9|12978.9|12966.4|166
1588691700000|2020-05-05 15:15:00|12986.4|12973.9|12983.9|12971.4|12986.4|12973.9|12978.9|12966.4|125
1588692000000|2020-05-05 15:20:00|12986.4|12973.9|12993.9|12981.4|12996.4|12983.9|12986.4|12973.9|239
1588692300000|2020-05-05 15:25:00|12996.4|12983.9|12993.9|12981.4|12996.4|12983.9|12988.9|12976.4|84
1588692600000|2020-05-05 15:30:00|12996.4|12983.9|12996.4|12983.9|12998.9|12986.4|12993.9|12981.4|115
1588692900000|2020-05-05 15:35:00|12993.9|12981.4|12988.9|12976.4|12996.4|12983.9|12988.9|12976.4|74
1588693200000|2020-05-05 15:40:00|12986.4|12973.9|12991.4|12978.9|12991.4|12978.9|12986.4|12973.9|222
1588693500000|2020-05-05 15:45:00|12993.9|12981.4|12988.9|12976.4|12996.4|12983.9|12988.9|12976.4|205
1588693800000|2020-05-05 15:50:00|12991.4|12978.9|12991.4|12978.9|12991.4|12978.9|12991.4|12978.9|67
1588694100000|2020-05-05 15:55:00|12988.9|12976.4|12993.9|12981.4|12993.9|12981.4|12988.9|12976.4|111
1588694400000|2020-05-05 16:00:00|12996.4|12983.9|13003.9|12991.4|13003.9|12991.4|12996.4|12983.9|222
1588694700000|2020-05-05 16:05:00|13001.4|12988.9|13001.4|12988.9|13003.9|12991.4|13001.4|12988.9|86
1588695000000|2020-05-05 16:10:00|13003.9|12991.4|13008.9|12996.4|13011.4|12998.9|13003.9|12991.4|523
1588695300000|2020-05-05 16:15:00|13006.4|12993.9|13008.9|12996.4|13008.9|12996.4|13006.4|12993.9|82
1588695600000|2020-05-05 16:20:00|13006.4|12993.9|13003.9|12991.4|13008.9|12996.4|13003.9|12991.4|162
1588695900000|2020-05-05 16:25:00|13001.4|12988.9|12998.9|12986.4|13001.4|12988.9|12996.4|12983.9|42
1588696200000|2020-05-05 16:30:00|13001.4|12988.9|12998.9|12986.4|13003.9|12991.4|12998.9|12986.4|61
1588696500000|2020-05-05 16:35:00|12996.4|12983.9|13003.9|12991.4|13003.9|12991.4|12996.4|12983.9|256
1588696800000|2020-05-05 16:40:00|13006.4|12993.9|13001.4|12988.9|13006.4|12993.9|12996.4|12983.9|655
1588697100000|2020-05-05 16:45:00|13003.9|12991.4|13001.4|12988.9|13006.4|12993.9|13001.4|12988.9|184
1588697400000|2020-05-05 16:50:00|13003.9|12991.4|13003.9|12988.9|13003.9|12991.4|12998.9|12986.4|148
1588697700000|2020-05-05 16:55:00|13001.4|12991.4|13001.4|12988.9|13003.9|12991.4|12998.9|12986.4|141
1588698000000|2020-05-05 17:00:00|13003.9|12991.4|13001.4|12988.9|13006.4|12993.9|13001.4|12988.9|329
1588698300000|2020-05-05 17:05:00|12998.9|12986.4|13003.9|12991.4|13003.9|12991.4|12998.9|12986.4|143
1588698600000|2020-05-05 17:10:00|13006.4|12993.9|13001.4|12988.9|13006.4|12993.9|13001.4|12988.9|138
1588698900000|2020-05-05 17:15:00|13003.9|12991.4|12998.9|12986.4|13003.9|12991.4|12998.9|12986.4|77
1588699200000|2020-05-05 17:20:00|12996.4|12983.9|12996.4|12983.9|12998.9|12986.4|12993.9|12981.4|64
1588699500000|2020-05-05 17:25:00|12998.9|12986.4|13003.9|12991.4|13003.9|12991.4|12998.9|12986.4|62
1588699800000|2020-05-05 17:30:00|13006.4|12993.9|13006.4|12993.9|13006.4|12993.9|13003.9|12991.4|15
1588700100000|2020-05-05 17:35:00|13003.9|12991.4|13003.9|12991.4|13003.9|12993.9|13003.9|12991.4|14
1588700400000|2020-05-05 17:40:00|13006.4|12993.9|13003.9|12991.4|13006.4|12993.9|13001.4|12988.9|88
1588700700000|2020-05-05 17:45:00|13001.4|12988.9|13003.9|12991.4|13003.9|12991.4|13001.4|12988.9|11
1588701000000|2020-05-05 17:50:00|13001.4|12988.9|13008.9|12996.4|13008.9|12996.4|13001.4|12988.9|56
1588701300000|2020-05-05 17:55:00|13011.4|12998.9|13011.4|12998.9|13013.9|13001.4|13008.9|12996.4|144
1588701600000|2020-05-05 18:00:00|13013.9|12996.4|13018.9|13006.4|13018.9|13006.4|13013.9|12996.4|347
1588701900000|2020-05-05 18:05:00|13016.4|13003.9|13018.9|13006.4|13018.9|13006.4|13016.4|13003.9|37
1588702200000|2020-05-05 18:10:00|13021.4|13008.9|13021.4|13008.9|13021.4|13008.9|13021.4|13006.4|109
1588702500000|2020-05-05 18:15:00|13018.9|13006.4|13023.9|13011.4|13023.9|13011.4|13018.9|13006.4|47
1588702800000|2020-05-05 18:20:00|13026.4|13013.9|13026.4|13013.9|13026.4|13013.9|13026.4|13013.9|169
1588703100000|2020-05-05 18:25:00|||||||||69
1588703400000|2020-05-05 18:30:00|13023.9|13011.4|13021.4|13008.9|13023.9|13011.4|13018.9|13006.4|196
1588703700000|2020-05-05 18:35:00|13023.9|13011.4|13021.4|13008.9|13023.9|13011.4|13021.4|13008.9|69
1588704000000|2020-05-05 18:40:00|13018.9|13006.4|13020.2|13010.2|13023.9|13011.4|13018.9|13006.4|143
1588704300000|2020-05-05 18:45:00|13017.7|13007.7|13022.7|13012.7|13022.7|13012.7|13017.7|13007.7|39
1588704600000|2020-05-05 18:50:00|13025.2|13015.2|13030.2|13020.2|13030.2|13020.2|13025.2|13015.2|161
1588704900000|2020-05-05 18:55:00|13031.4|13021.4|13037.7|13027.7|13040.2|13030.2|13031.4|13021.4|86
1588705200000|2020-05-05 19:00:00|13038.9|13028.9|13037.7|13027.7|13040.2|13030.2|13037.7|13027.7|157
1588705500000|2020-05-05 19:05:00|13038.9|13028.9|13040.2|13030.2|13040.2|13030.2|13037.7|13027.7|79
1588705800000|2020-05-05 19:10:00|13041.4|13031.4|13042.7|13032.7|13042.7|13032.7|13041.4|13031.4|81
1588706100000|2020-05-05 19:15:00|13040.2|13030.2|13022.7|13012.7|13040.2|13030.2|13022.7|13012.7|322
1588706400000|2020-05-05 19:20:00|13025.2|13015.2|13025.2|13015.2|13027.7|13017.7|13017.7|13007.7|259
1588706700000|2020-05-05 19:25:00|13026.4|13016.4|13017.7|13007.7|13030.2|13020.2|13012.7|13002.7|337
1588707000000|2020-05-05 19:30:00|13016.4|13006.4|13010.2|13000.2|13020.2|13010.2|13007.7|12997.7|169
1588707300000|2020-05-05 19:35:00|13008.9|12998.9|12982.7|12972.7|13008.9|12998.9|12982.7|12972.7|724
1588707600000|2020-05-05 19:40:00|12981.4|12971.4|12990.2|12980.2|12995.2|12985.2|12980.2|12970.2|576
1588707900000|2020-05-05 19:45:00|12992.7|12982.7|12985.2|12975.2|12996.4|12986.4|12982.7|12972.7|413
1588708200000|2020-05-05 19:50:00|12986.4|12976.4|12997.7|12987.7|13000.2|12990.2|12985.2|12975.2|213
1588708500000|2020-05-05 19:55:00|12996.4|12986.4|12991.4|12981.4|12996.4|12986.4|12985.2|12975.2|212
1588708800000|2020-05-05 20:00:00|12992.7|12982.7|12990.2|12980.2|12995.2|12985.2|12987.7|12977.7|180
1588709100000|2020-05-05 20:05:00|12991.4|12981.4|13000.2|12990.2|13000.2|12990.2|12991.4|12981.4|82
1588709400000|2020-05-05 20:10:00|12997.7|12987.7|12995.2|12985.2|13000.2|12990.2|12995.2|12985.2|36
1588709700000|2020-05-05 20:15:00|12999.6|12975.6|12995.7|12971.7|13001|12977|12995.7|12971.7|196
1588710000000|2020-05-05 20:20:00|12995.5|12971.5|12993.4|12969.4|12996.2|12972.2|12992.4|12968.4|101
1588710300000|2020-05-05 20:25:00|12993.6|12969.6|12994|12970|12994.6|12970.6|12992.2|12968.2|7
1588710600000|2020-05-05 20:30:00|12995.8|12971.8|12983.8|12959.8|12998.3|12974.3|12979.6|12955.6|132
1588710900000|2020-05-05 20:35:00|12983|12959|12992.3|12968.3|12994.9|12970.9|12983|12959|29
1588711200000|2020-05-05 20:40:00|12991.5|12967.5|12986.4|12962.4|12992.3|12968.3|12986.4|12962.4|16
1588711500000|2020-05-05 20:45:00|12987.2|12963.2|12997.4|12973.4|12998.3|12974.3|12984.7|12960.7|145
1588711800000|2020-05-05 20:50:00|12996.6|12972.6|12995.4|12971.4|12997.4|12973.4|12992|12968|169
1588712100000|2020-05-05 20:55:00|12994.5|12970.5|13005.2|12981.2|13005.2|12981.2|12994.5|12970.5|42
1588712400000|2020-05-05 21:00:00|13004.9|12980.9|13013.1|12989.1|13013.1|12989.1|13000.4|12976.4|8
1588712700000|2020-05-05 21:05:00|13013|12989|13011.5|12987.5|13013.5|12989.5|13008.9|12984.9|2
1588713000000|2020-05-05 21:10:00|13013.5|12989.5|13024.2|13000.2|13024.2|13000.2|13012.4|12988.4|13
1588713300000|2020-05-05 21:15:00|13024|13000|13030.7|13006.7|13030.7|13006.7|13023.6|12999.6|10
1588713600000|2020-05-05 21:20:00|13030.8|13006.8|13026.1|13002.1|13031.5|13007.5|13024.5|13000.5|0
1588713900000|2020-05-05 21:25:00|13025.6|13001.6|13020.3|12996.3|13026.2|13002.2|13020.3|12996.3|0
1588714200000|2020-05-05 21:30:00|13019.6|12995.6|13017.9|12993.9|13019.8|12995.8|13017.5|12993.5|0
1588714500000|2020-05-05 21:35:00|13018|12994|13016.5|12992.5|13018|12994|13016.2|12992.2|0
1588714800000|2020-05-05 21:40:00|13016.7|12992.7|13012.2|12988.2|13016.7|12992.7|13011.7|12987.7|0
1588715100000|2020-05-05 21:45:00|13012.5|12988.5|13011.3|12987.3|13012.5|12988.5|13010.7|12986.7|0
1588715400000|2020-05-05 21:50:00|13011|12987|13007.5|12983.5|13011|12987|13007.3|12983.3|0
1588715700000|2020-05-05 21:55:00|13007.4|12983.4|12999.4|12975.4|13007.4|12983.4|12999.3|12975.3|0
1588716000000|2020-05-05 22:00:00|13000.8|12976.8|13017|12993|13017.9|12993.9|12987.2|12963.2|0
1588716300000|2020-05-05 22:05:00|13017.9|12993.9|13019.6|12995.6|13024.2|13000.2|13014.5|12990.5|0
1588716600000|2020-05-05 22:10:00|13020.4|12996.4|13018.7|12994.7|13022.1|12998.1|13017.9|12993.9|0
1588716900000|2020-05-05 22:15:00|13019.1|12995.1|13027.1|13003.1|13031.5|13007.5|13019.1|12995.1|0
1588717200000|2020-05-05 22:20:00|13027.9|13003.9|13020.8|12996.8|13029.6|13005.6|13019.9|12995.9|0
1588717500000|2020-05-05 22:25:00|13019.9|12995.9|13018.2|12994.2|13021.6|12997.6|13016.5|12992.5|0
1588717800000|2020-05-05 22:30:00|13019.1|12995.1|13021.6|12997.6|13024.2|13000.2|13015.7|12991.7|0
1588718100000|2020-05-05 22:35:00|13022|12998|13013.1|12989.1|13024.2|13000.2|13009.7|12985.7|0
1588718400000|2020-05-05 22:40:00|13014|12990|13015.1|12991.1|13017.6|12993.6|13007.2|12983.2|0
1588718700000|2020-05-05 22:45:00|13015.5|12991.5|13018.5|12994.5|13021|12997|13015.5|12991.5|0
1588719000000|2020-05-05 22:50:00|13019.3|12995.3|13028.7|13004.7|13029.5|13005.5|13019.3|12995.3|0
1588719300000|2020-05-05 22:55:00|13029.1|13005.1|13035.5|13011.5|13036.3|13012.3|13027|13003|0
1588719600000|2020-05-05 23:00:00|13035.9|13011.9|13031.4|13007.4|13036.3|13012.3|13030.4|13006.4|0
1588719900000|2020-05-05 23:05:00|13030.6|13006.6|13028.3|13004.3|13032.6|13008.6|13026.6|13002.6|0
1588720200000|2020-05-05 23:10:00|13029.1|13005.1|13027.4|13003.4|13035.1|13011.1|13026.6|13002.6|0
1588720500000|2020-05-05 23:15:00|13026.6|13002.6|13031.5|13007.5|13032.3|13008.3|13026.6|13002.6|0
1588720800000|2020-05-05 23:20:00|13030.6|13006.6|13027.2|13003.2|13031.5|13007.5|13027.2|13003.2|0
1588721100000|2020-05-05 23:25:00|13026.8|13002.8|13029.8|13005.8|13032.3|13008.3|13026.8|13002.8|0
1588721400000|2020-05-05 23:30:00|13030.6|13006.6|13038.3|13014.3|13039.1|13015.1|13029.8|13005.8|0
1588721700000|2020-05-05 23:35:00|13037.8|13013.8|13032.5|13008.5|13038.3|13014.3|13031.6|13007.6|0
1588722000000|2020-05-05 23:40:00|13033.3|13009.3|13030.9|13006.9|13035.1|13011.1|13030.4|13006.4|0
1588722300000|2020-05-05 23:45:00|13031.3|13007.3|13031.4|13007.4|13031.8|13007.8|13025.9|13001.9|0
1588722600000|2020-05-05 23:50:00|13031|13007|13031|13007|13032.7|13008.7|13028.4|13004.4|0
1588722900000|2020-05-05 23:55:00|13030.1|13006.1|13031|13007|13031|13007|13027.6|13003.6|0
1588723200000|2020-05-06 00:00:00|13031.8|13007.8|13030.1|13006.1|13031.8|13007.8|13020|12996|0
1588723500000|2020-05-06 00:05:00|13029.3|13005.3|13010.6|12986.6|13029.3|13005.3|13009.8|12985.8|0
1588723800000|2020-05-06 00:10:00|13008.9|12984.9|13008.1|12984.1|13011.5|12987.5|13003|12979|0
1588724100000|2020-05-06 00:15:00|13007.2|12983.2|12997.5|12973.5|13013.5|12989.5|12993.9|12969.9|0
1588724400000|2020-05-06 00:20:00|12997.7|12973.7|12995.2|12971.2|13005.5|12981.5|12989.7|12965.7|0
1588724700000|2020-05-06 00:25:00|12996.3|12972.3|12996.6|12972.6|13007.4|12983.4|12991.7|12967.7|0
1588725000000|2020-05-06 00:30:00|12996.4|12972.4|12998.2|12974.2|13002.5|12978.5|12986.9|12962.9|0
1588725300000|2020-05-06 00:35:00|12998|12974|13010|12986|13010.2|12986.2|12996.6|12972.6|0
1588725600000|2020-05-06 00:40:00|13009.6|12985.6|13000.8|12976.8|13009.6|12985.6|12995.9|12971.9|0
1588725900000|2020-05-06 00:45:00|13001.2|12977.2|13006.6|12982.6|13007.5|12983.5|12999.9|12975.9|0
1588726200000|2020-05-06 00:50:00|13006.2|12982.2|12981.3|12957.3|13006.2|12982.2|12964.9|12940.9|0
1588726500000|2020-05-06 00:55:00|12981.5|12957.5|12986.9|12962.9|12988.4|12964.4|12975.2|12951.2|0
1588726800000|2020-05-06 01:00:00|12987.3|12963.3|12954.4|12944.4|12991.9|12981.9|12949.4|12939.4|4242
1588727100000|2020-05-06 01:05:00|12956.9|12946.9|12959.4|12949.4|12971.9|12961.9|12949.4|12939.4|1578
1588727400000|2020-05-06 01:10:00|12956.9|12946.9|12959.4|12949.4|12966.9|12956.9|12951.9|12941.9|1912
1588727700000|2020-05-06 01:15:00|12956.9|12946.9|13016.9|13006.9|13044.4|13034.4|12949.4|12939.4|7881
1588728000000|2020-05-06 01:20:00|13019.4|13009.4|13081.9|13071.9|13081.9|13071.9|13019.4|13009.4|9612
1588728300000|2020-05-06 01:25:00|13079.4|13069.4|13119.4|13109.4|13131.9|13121.9|13074.4|13064.4|15377
1588728600000|2020-05-06 01:30:00|13126.9|13116.9|13234.4|13224.4|13259.4|13249.4|13126.9|13116.9|43769
1588728900000|2020-05-06 01:35:00|13241.9|13231.9|13259.4|13249.4|13261.9|13251.9|13226.9|13216.9|16432
1588729200000|2020-05-06 01:40:00|13264.4|13254.4|13244.4|13234.4|13284.4|13274.4|13241.9|13231.9|13881
1588729500000|2020-05-06 01:45:00|13241.9|13231.9|13196.9|13186.9|13251.9|13241.9|13194.4|13184.4|13488
1588729800000|2020-05-06 01:50:00|13199.4|13189.4|13229.4|13219.4|13229.4|13219.4|13169.4|13159.4|9375
1588730100000|2020-05-06 01:55:00|13231.9|13221.9|13209.4|13199.4|13241.9|13231.9|13199.4|13189.4|8080
1588730400000|2020-05-06 02:00:00|13211.9|13201.9|13219.4|13209.4|13229.4|13219.4|13204.4|13194.4|4944
1588730700000|2020-05-06 02:05:00|13221.9|13211.9|13244.4|13234.4|13244.4|13234.4|13209.4|13199.4|4906
1588731000000|2020-05-06 02:10:00|13241.9|13231.9|13221.9|13211.9|13246.9|13236.9|13219.4|13209.4|3579
1588731300000|2020-05-06 02:15:00|13219.4|13209.4|13219.4|13209.4|13224.4|13214.4|13201.9|13191.9|4348
1588731600000|2020-05-06 02:20:00|13221.9|13211.9|13214.4|13204.4|13229.4|13219.4|13209.4|13199.4|2956
1588731900000|2020-05-06 02:25:00|13216.9|13206.9|13226.9|13216.9|13231.9|13221.9|13214.4|13204.4|2615
1588732200000|2020-05-06 02:30:00|13229.4|13219.4|13234.4|13224.4|13239.4|13229.4|13211.9|13201.9|3374
1588732500000|2020-05-06 02:35:00|13236.9|13226.9|13209.4|13199.4|13236.9|13226.9|13206.9|13196.9|3529
1588732800000|2020-05-06 02:40:00|13206.9|13196.9|13204.4|13194.4|13211.9|13201.9|13199.4|13189.4|2593
1588733100000|2020-05-06 02:45:00|13201.9|13191.9|13216.9|13206.9|13221.9|13211.9|13201.9|13191.9|2202
1588733400000|2020-05-06 02:50:00|13214.4|13204.4|13229.4|13219.4|13229.4|13219.4|13206.9|13196.9|1909
1588733700000|2020-05-06 02:55:00|13231.9|13221.9|13239.4|13229.4|13239.4|13229.4|13226.9|13216.9|2174
1588734000000|2020-05-06 03:00:00|13241.9|13231.9|13249.4|13239.4|13251.9|13241.9|13226.9|13216.9|2560
1588734300000|2020-05-06 03:05:00|13251.9|13241.9|13249.4|13239.4|13256.9|13246.9|13239.4|13229.4|2302
1588734600000|2020-05-06 03:10:00|13251.9|13241.9|13266.9|13256.9|13274.4|13264.4|13251.9|13241.9|4771
1588734900000|2020-05-06 03:15:00|13269.4|13259.4|13274.4|13264.4|13276.9|13266.9|13264.4|13254.4|3191
1588735200000|2020-05-06 03:20:00|13276.9|13266.9|13274.4|13264.4|13279.4|13269.4|13261.9|13251.9|2193
1588735500000|2020-05-06 03:25:00|13271.9|13261.9|13281.9|13271.9|13284.4|13274.4|13271.9|13261.9|1571
1588735800000|2020-05-06 03:30:00|13284.4|13274.4|13276.9|13266.9|13289.4|13279.4|13269.4|13259.4|880
1588736100000|2020-05-06 03:35:00|13274.4|13264.4|13281.9|13271.9|13286.9|13276.9|13274.4|13264.4|535
1588736400000|2020-05-06 03:40:00|13284.4|13274.4|13276.9|13266.9|13284.4|13274.4|13276.9|13266.9|605
1588736700000|2020-05-06 03:45:00|13279.4|13269.4|13269.4|13259.4|13279.4|13269.4|13266.9|13256.9|406
1588737000000|2020-05-06 03:50:00|13264.4|13254.4|13271.9|13261.9|13271.9|13261.9|13264.4|13254.4|320
1588737300000|2020-05-06 03:55:00|13269.4|13259.4|13274.4|13264.4|13279.4|13269.4|13269.4|13259.4|183
1588737600000|2020-05-06 04:00:00|13276.9|13266.9|13274.4|13264.4|13276.9|13266.9|13274.4|13264.4|280
1588737900000|2020-05-06 04:05:00|13271.9|13261.9|13271.9|13261.9|13274.4|13264.4|13269.4|13259.4|251
1588738200000|2020-05-06 04:10:00|13269.4|13259.4|13276.9|13266.9|13276.9|13266.9|13269.4|13259.4|207
1588738500000|2020-05-06 04:15:00|13274.4|13264.4|13281.9|13271.9|13281.9|13271.9|13274.4|13264.4|130
1588738800000|2020-05-06 04:20:00|13279.4|13269.4|13281.9|13271.9|13284.4|13274.4|13279.4|13269.4|414
1588739100000|2020-05-06 04:25:00|13284.4|13274.4|13284.4|13274.4|13284.4|13274.4|13279.4|13269.4|214
1588739400000|2020-05-06 04:30:00|13286.9|13276.9|13284.4|13274.4|13286.9|13276.9|13281.9|13271.9|505
1588739700000|2020-05-06 04:35:00|13281.9|13271.9|13279.4|13269.4|13286.9|13276.9|13279.4|13269.4|226
1588740000000|2020-05-06 04:40:00|13281.9|13271.9|13279.4|13269.4|13284.4|13274.4|13279.4|13269.4|270
1588740300000|2020-05-06 04:45:00|13276.9|13266.9|13281.9|13271.9|13281.9|13271.9|13276.9|13266.9|224
1588740600000|2020-05-06 04:50:00|13284.4|13274.4|13279.4|13269.4|13284.4|13274.4|13279.4|13269.4|231
1588740900000|2020-05-06 04:55:00|13281.9|13271.9|13284.4|13274.4|13284.4|13274.4|13279.4|13269.4|311
1588741200000|2020-05-06 05:00:00|13281.9|13271.9|13261.9|13251.9|13286.9|13276.9|13259.4|13249.4|4100
1588741500000|2020-05-06 05:05:00|13264.4|13254.4|13274.4|13264.4|13281.9|13271.9|13256.9|13246.9|3683
1588741800000|2020-05-06 05:10:00|13276.9|13266.9|13276.9|13266.9|13279.4|13269.4|13269.4|13259.4|2503
1588742100000|2020-05-06 05:15:00|13279.4|13269.4|13281.9|13271.9|13286.9|13276.9|13274.4|13264.4|2982
1588742400000|2020-05-06 05:20:00|13284.4|13274.4|13274.4|13264.4|13284.4|13274.4|13269.4|13259.4|2648
1588742700000|2020-05-06 05:25:00|13276.9|13266.9|13286.9|13276.9|13289.4|13279.4|13271.9|13261.9|1620
1588743000000|2020-05-06 05:30:00|13289.4|13279.4|13289.4|13279.4|13294.4|13284.4|13279.4|13269.4|2961
1588743300000|2020-05-06 05:35:00|13286.9|13276.9|13291.9|13281.9|13294.4|13284.4|13276.9|13266.9|1662
1588743600000|2020-05-06 05:40:00|13289.4|13279.4|13286.9|13276.9|13294.4|13284.4|13281.9|13271.9|1493
1588743900000|2020-05-06 05:45:00|13289.4|13279.4|13296.9|13286.9|13306.9|13296.9|13289.4|13279.4|2560
1588744200000|2020-05-06 05:50:00|13294.4|13284.4|13304.4|13294.4|13304.4|13294.4|13284.4|13274.4|1999
1588744500000|2020-05-06 05:55:00|13301.9|13291.9|13311.9|13301.9|13311.9|13301.9|13296.9|13286.9|1888
1588744800000|2020-05-06 06:00:00|13314.4|13304.4|13314.4|13304.4|13321.9|13311.9|13304.4|13294.4|3761
1588745100000|2020-05-06 06:05:00|13316.9|13306.9|13306.9|13296.9|13319.4|13309.4|13301.9|13291.9|1537
1588745400000|2020-05-06 06:10:00|13309.4|13299.4|13311.9|13301.9|13314.4|13304.4|13301.9|13291.9|2330
1588745700000|2020-05-06 06:15:00|13314.4|13304.4|13316.9|13306.9|13319.4|13309.4|13304.4|13294.4|2670
1588746000000|2020-05-06 06:20:00|13319.4|13309.4|13329.4|13319.4|13339.4|13329.4|13311.9|13301.9|4499
1588746300000|2020-05-06 06:25:00|13331.9|13321.9|13351.9|13341.9|13354.4|13344.4|13329.4|13319.4|3462
1588746600000|2020-05-06 06:30:00|13354.4|13344.4|13356.9|13346.9|13366.9|13356.9|13351.9|13341.9|3271
1588746900000|2020-05-06 06:35:00|13354.4|13344.4|13356.9|13346.9|13361.9|13351.9|13344.4|13334.4|2883
1588747200000|2020-05-06 06:40:00|13359.4|13349.4|13369.4|13359.4|13369.4|13359.4|13349.4|13339.4|3143
1588747500000|2020-05-06 06:45:00|13371.9|13361.9|13359.4|13349.4|13371.9|13361.9|13354.4|13344.4|3205
1588747800000|2020-05-06 06:50:00|13356.9|13346.9|13364.4|13354.4|13364.4|13354.4|13351.9|13341.9|3763
1588748100000|2020-05-06 06:55:00|13361.9|13351.9|13349.4|13339.4|13364.4|13354.4|13344.4|13334.4|6559
1588748400000|2020-05-06 07:00:00|13351.2|13338.7|13343.7|13331.2|13358.7|13346.2|13341.2|13328.7|2507
1588748700000|2020-05-06 07:05:00|13341.2|13328.7|13331.2|13316.2|13343.7|13328.7|13328.7|13316.2|1111
1588749000000|2020-05-06 07:10:00|13328.7|13318.7|13326.2|13313.7|13336.2|13323.7|13326.2|13313.7|1554
1588749300000|2020-05-06 07:15:00|13323.7|13311.2|13328.7|13316.2|13336.2|13323.7|13318.7|13306.2|968
1588749600000|2020-05-06 07:20:00|13326.2|13313.7|13326.2|13313.7|13331.2|13316.2|13321.2|13308.7|460
1588749900000|2020-05-06 07:25:00|13328.7|13316.2|13323.7|13311.2|13328.7|13316.2|13318.7|13306.2|793
1588750200000|2020-05-06 07:30:00|13321.2|13308.7|13316.2|13303.7|13321.2|13308.7|13313.7|13298.7|743
1588750500000|2020-05-06 07:35:00|13313.7|13301.2|13311.2|13298.7|13316.2|13303.7|13306.2|13293.7|663
1588750800000|2020-05-06 07:40:00|13308.7|13296.2|13313.7|13301.2|13316.2|13303.7|13308.7|13296.2|605
1588751100000|2020-05-06 07:45:00|13308.7|13296.2|13313.7|13301.2|13318.7|13306.2|13308.7|13296.2|636
1588751400000|2020-05-06 07:50:00|13311.2|13298.7|13306.2|13293.7|13313.7|13301.2|13306.2|13293.7|727
1588751700000|2020-05-06 07:55:00|13308.7|13291.2|13306.2|13293.7|13308.7|13296.2|13298.7|13286.2|1097
1588752000000|2020-05-06 08:00:00|13303.7|13291.2|13303.7|13291.2|13308.7|13296.2|13296.2|13281.2|1501
1588752300000|2020-05-06 08:05:00|13301.2|13288.7|13301.2|13288.7|13308.7|13296.2|13301.2|13286.2|1015
1588752600000|2020-05-06 08:10:00|13303.7|13291.2|13313.7|13298.7|13313.7|13301.2|13301.2|13288.7|584
1588752900000|2020-05-06 08:15:00|13316.2|13301.2|13301.2|13286.2|13316.2|13303.7|13296.2|13283.7|1379
1588753200000|2020-05-06 08:20:00|13298.7|13288.7|13306.2|13293.7|13306.2|13293.7|13298.7|13286.2|370
1588753500000|2020-05-06 08:25:00|13303.7|13291.2|13293.7|13281.2|13303.7|13291.2|13291.2|13278.7|1682
1588753800000|2020-05-06 08:30:00|13300.3|13276.3|13312.4|13288.4|13312.9|13288.9|13294.3|13270.3|0
1588754100000|2020-05-06 08:35:00|13312|13288|13307.9|13283.9|13318.9|13294.9|13299.3|13275.3|353
1588754400000|2020-05-06 08:40:00|13308.3|13284.3|13290.9|13266.9|13308.8|13284.8|13290.5|13266.5|0
1588754700000|2020-05-06 08:45:00|13293.3|13269.3|13299.8|13275.8|13302.1|13278.1|13283.7|13259.7|0
1588755000000|2020-05-06 08:50:00|13299.6|13275.6|13301.7|13277.7|13304.9|13280.9|13288.5|13264.5|0
1588755300000|2020-05-06 08:55:00|13301.5|13277.5|13306.1|13282.1|13313.3|13289.3|13295.8|13271.8|0
1588755600000|2020-05-06 09:00:00|13305.9|13281.9|13278.7|13266.2|13306.3|13283.7|13278.7|13266.2|581
1588755900000|2020-05-06 09:05:00|13281.2|13268.7|13278.7|13266.2|13283.7|13271.2|13278.7|13263.7|274
1588756200000|2020-05-06 09:10:00|13281.2|13268.7|13283.7|13268.7|13286.2|13273.7|13281.2|13268.7|98
1588756500000|2020-05-06 09:15:00|13286.2|13271.2|13293.7|13281.2|13293.7|13281.2|13283.7|13268.7|132
1588756800000|2020-05-06 09:20:00|13296.2|13283.7|13301.2|13286.2|13303.7|13291.2|13296.2|13283.7|210
1588757100000|2020-05-06 09:25:00|13303.7|13288.7|13296.2|13283.7|13303.7|13288.7|13293.7|13281.2|62
1588757400000|2020-05-06 09:30:00|13298.7|13286.2|13296.2|13283.7|13303.7|13291.2|13296.2|13283.7|59
1588757700000|2020-05-06 09:35:00|13298.7|13286.2|13298.7|13286.2|13301.2|13286.2|13296.2|13283.7|29
1588758000000|2020-05-06 09:40:00|13301.2|13288.7|13298.7|13283.7|13301.2|13288.7|13293.7|13281.2|193
1588758300000|2020-05-06 09:45:00|13296.2|13286.2|13298.7|13286.2|13298.7|13286.2|13293.7|13281.2|133
1588758600000|2020-05-06 09:50:00|13296.2|13283.7|13291.2|13278.7|13298.7|13283.7|13288.7|13276.2|266
1588758900000|2020-05-06 09:55:00|13293.7|13281.2|13298.7|13286.2|13298.7|13286.2|13291.2|13276.2|80
1588759200000|2020-05-06 10:00:00|13301.2|13288.7|13298.7|13283.7|13301.2|13288.7|13298.7|13283.7|117
1588759500000|2020-05-06 10:05:00|13296.2|13286.2|13296.2|13283.7|13298.7|13286.2|13296.2|13283.7|95
1588759800000|2020-05-06 10:10:00|13293.7|13281.2|13296.2|13283.7|13296.2|13283.7|13293.7|13281.2|67
1588760100000|2020-05-06 10:15:00|13293.7|13281.2|13293.7|13278.7|13296.2|13283.7|13291.2|13278.7|22
1588760400000|2020-05-06 10:20:00|13291.2|13281.2|13293.7|13281.2|13293.7|13281.2|13291.2|13278.7|52
1588760700000|2020-05-06 10:25:00|13296.2|13283.7|13298.7|13286.2|13298.7|13286.2|13293.7|13281.2|129
1588761000000|2020-05-06 10:30:00|13301.2|13288.7|13301.2|13288.7|13303.7|13291.2|13296.2|13283.7|117
1588761300000|2020-05-06 10:35:00|13303.7|13291.2|13306.2|13293.7|13308.7|13296.2|13301.2|13288.7|63
1588761600000|2020-05-06 10:40:00|13303.7|13291.2|13296.2|13283.7|13303.7|13291.2|13296.2|13283.7|67
1588761900000|2020-05-06 10:45:00|13298.7|13286.2|13301.2|13288.7|13301.2|13288.7|13298.7|13286.2|16
1588762200000|2020-05-06 10:50:00|13298.7|13286.2|13296.2|13283.7|13298.7|13286.2|13296.2|13283.7|44
1588762500000|2020-05-06 10:55:00|13298.7|13286.2|13296.2|13283.7|13298.7|13286.2|13293.7|13281.2|35
1588762800000|2020-05-06 11:00:00|13293.7|13281.2|13293.7|13281.2|13296.2|13283.7|13293.7|13278.7|21
1588763100000|2020-05-06 11:05:00|13291.2|13278.7|13291.2|13278.7|13293.7|13281.2|13291.2|13276.2|63
1588763400000|2020-05-06 11:10:00|13293.7|13281.2|13291.2|13278.7|13293.7|13281.2|13291.2|13278.7|55
1588763700000|2020-05-06 11:15:00|13293.7|13281.2|13293.7|13281.2|13293.7|13281.2|13293.7|13281.2|47
1588764000000|2020-05-06 11:20:00|13291.2|13278.7|13291.2|13278.7|13293.7|13281.2|13291.2|13278.7|34
1588764300000|2020-05-06 11:25:00|13293.7|13281.2|13291.2|13278.7|13293.7|13281.2|13291.2|13278.7|68
1588764600000|2020-05-06 11:30:00|13293.7|13281.2|13291.2|13278.7|13293.7|13281.2|13291.2|13278.7|22
1588764900000|2020-05-06 11:35:00|13288.7|13276.2|13286.2|13273.7|13291.2|13278.7|13286.2|13271.2|50
1588765200000|2020-05-06 11:40:00|13283.7|13271.2|13281.2|13268.7|13286.2|13273.7|13281.2|13268.7|193
1588765500000|2020-05-06 11:45:00|13278.7|13266.2|13278.7|13266.2|13278.7|13266.2|13276.2|13263.7|91
1588765800000|2020-05-06 11:50:00|13281.2|13268.7|13276.2|13263.7|13281.2|13268.7|13276.2|13263.7|134
1588766100000|2020-05-06 11:55:00|13278.7|13266.2|13276.2|13263.7|13278.7|13266.2|13273.7|13261.2|39
1588766400000|2020-05-06 12:00:00|13278.7|13266.2|13278.7|13263.7|13281.2|13268.7|13276.2|13263.7|66
1588766700000|2020-05-06 12:05:00|13276.2|13261.2|13278.7|13266.2|13278.7|13266.2|13273.7|13261.2|38
1588767000000|2020-05-06 12:10:00|13281.2|13268.7|13276.2|13263.7|13281.2|13268.7|13276.2|13263.7|51
1588767300000|2020-05-06 12:15:00|13278.7|13266.2|13263.7|13251.2|13281.2|13268.7|13261.2|13248.7|376
1588767600000|2020-05-06 12:20:00|13266.2|13248.7|13261.2|13248.7|13273.7|13261.2|13261.2|13248.7|206
1588767900000|2020-05-06 12:25:00|13263.7|13251.2|13263.7|13251.2|13271.2|13258.7|13263.7|13248.7|75
1588768200000|2020-05-06 12:30:00|13266.2|13253.7|13266.2|13253.7|13268.7|13256.2|13263.7|13251.2|120
1588768500000|2020-05-06 12:35:00|13263.7|13251.2|13253.7|13241.2|13266.2|13253.7|13253.7|13241.2|232
1588768800000|2020-05-06 12:40:00|13251.2|13238.7|13253.7|13241.2|13256.2|13243.7|13251.2|13238.7|136
1588769100000|2020-05-06 12:45:00|13251.2|13238.7|13261.2|13248.7|13263.7|13251.2|13251.2|13238.7|111
1588769400000|2020-05-06 12:50:00|13263.7|13251.2|13268.7|13256.2|13268.7|13256.2|13261.2|13248.7|111
1588769700000|2020-05-06 12:55:00|13266.2|13253.7|13266.2|13253.7|13266.2|13256.2|13263.7|13251.2|72
1588770000000|2020-05-06 13:00:00|13268.7|13256.2|13276.2|13263.7|13276.2|13263.7|13268.7|13256.2|120
1588770300000|2020-05-06 13:05:00|13273.7|13261.2|13268.7|13256.2|13276.2|13263.7|13268.7|13256.2|141
1588770600000|2020-05-06 13:10:00|13266.2|13253.7|13268.7|13256.2|13271.2|13258.7|13266.2|13253.7|122
1588770900000|2020-05-06 13:15:00|13266.2|13253.7|13263.7|13251.2|13268.7|13256.2|13261.2|13248.7|159
1588771200000|2020-05-06 13:20:00|13266.2|13253.7|13268.7|13256.2|13271.2|13258.7|13263.7|13251.2|208
1588771500000|2020-05-06 13:25:00|13271.2|13258.7|13273.7|13261.2|13273.7|13261.2|13268.7|13256.2|97
1588771800000|2020-05-06 13:30:00|13271.2|13258.7|13273.7|13261.2|13288.7|13276.2|13266.2|13253.7|613
1588772100000|2020-05-06 13:35:00|13271.2|13258.7|13268.7|13256.2|13281.2|13268.7|13268.7|13256.2|671
1588772400000|2020-05-06 13:40:00|13271.2|13258.7|13266.2|13253.7|13278.7|13266.2|13263.7|13251.2|512
1588772700000|2020-05-06 13:45:00|13268.7|13256.2|13266.2|13253.7|13273.7|13261.2|13266.2|13253.7|210
1588773000000|2020-05-06 13:50:00|13263.7|13251.2|13253.7|13241.2|13268.7|13256.2|13253.7|13241.2|816
1588773300000|2020-05-06 13:55:00|13256.2|13238.7|13248.7|13233.7|13256.2|13241.2|13243.7|13231.2|657
1588773600000|2020-05-06 14:00:00|13246.2|13236.2|13233.7|13221.2|13253.7|13241.2|13233.7|13221.2|446
1588773900000|2020-05-06 14:05:00|13231.2|13218.7|13221.2|13208.7|13236.2|13223.7|13218.7|13206.2|658
1588774200000|2020-05-06 14:10:00|13218.7|13206.2|13226.2|13213.7|13228.7|13216.2|13213.7|13201.2|507
1588774500000|2020-05-06 14:15:00|13223.7|13211.2|13233.7|13221.2|13233.7|13221.2|13221.2|13208.7|275
1588774800000|2020-05-06 14:20:00|13231.2|13218.7|13238.7|13226.2|13238.7|13226.2|13231.2|13218.7|71
1588775100000|2020-05-06 14:25:00|13241.2|13228.7|13246.2|13233.7|13251.2|13238.7|13241.2|13228.7|236
1588775400000|2020-05-06 14:30:00|13248.7|13236.2|13246.2|13233.7|13256.2|13243.7|13246.2|13233.7|140
1588775700000|2020-05-06 14:35:00|13243.7|13231.2|13241.2|13228.7|13248.7|13236.2|13241.2|13228.7|185
1588776000000|2020-05-06 14:40:00|13238.7|13226.2|13258.7|13246.2|13258.7|13246.2|13236.2|13223.7|469
1588776300000|2020-05-06 14:45:00|13261.2|13248.7|13266.2|13253.7|13271.2|13258.7|13261.2|13248.7|278
1588776600000|2020-05-06 14:50:00|13268.7|13256.2|13256.2|13243.7|13268.7|13256.2|13256.2|13243.7|161
1588776900000|2020-05-06 14:55:00|13253.7|13241.2|13253.7|13241.2|13263.7|13251.2|13251.2|13238.7|267
1588777200000|2020-05-06 15:00:00|13256.2|13243.7|13251.2|13238.7|13261.2|13248.7|13248.7|13236.2|247
1588777500000|2020-05-06 15:05:00|13248.7|13236.2|13248.7|13236.2|13253.7|13241.2|13243.7|13231.2|121
1588777800000|2020-05-06 15:10:00|13251.2|13238.7|13248.7|13236.2|13253.7|13241.2|13243.7|13231.2|121
1588778100000|2020-05-06 15:15:00|13246.2|13233.7|13238.7|13226.2|13248.7|13236.2|13238.7|13226.2|132
1588778400000|2020-05-06 15:20:00|13241.2|13228.7|13233.7|13221.2|13243.7|13228.7|13233.7|13221.2|137
1588778700000|2020-05-06 15:25:00|13231.2|13218.7|13233.7|13221.2|13236.2|13223.7|13231.2|13218.7|188
1588779000000|2020-05-06 15:30:00|13231.2|13218.7|13233.7|13221.2|13241.2|13228.7|13231.2|13218.7|292
1588779300000|2020-05-06 15:35:00|13236.2|13223.7|13243.7|13231.2|13248.7|13236.2|13233.7|13221.2|251
1588779600000|2020-05-06 15:40:00|13246.2|13233.7|13236.2|13223.7|13246.2|13233.7|13236.2|13223.7|97
1588779900000|2020-05-06 15:45:00|13238.7|13226.2|13236.2|13223.7|13246.2|13233.7|13236.2|13223.7|338
1588780200000|2020-05-06 15:50:00|13233.7|13221.2|13228.7|13216.2|13233.7|13221.2|13226.2|13213.7|306
1588780500000|2020-05-06 15:55:00|13231.2|13218.7|13236.2|13223.7|13238.7|13226.2|13228.7|13218.7|109
1588780800000|2020-05-06 16:00:00|13238.7|13226.2|13246.2|13233.7|13246.2|13233.7|13231.2|13218.7|193
1588781100000|2020-05-06 16:05:00|13243.7|13231.2|13236.2|13223.7|13246.2|13233.7|13233.7|13221.2|198
1588781400000|2020-05-06 16:10:00|13238.7|13226.2|13238.7|13226.2|13241.2|13228.7|13231.2|13216.2|137
1588781700000|2020-05-06 16:15:00|13241.2|13228.7|13248.7|13236.2|13248.7|13236.2|13241.2|13228.7|75
1588782000000|2020-05-06 16:20:00|13246.2|13233.7|13253.7|13241.2|13253.7|13241.2|13243.7|13231.2|138
1588782300000|2020-05-06 16:25:00|13251.2|13238.7|13253.7|13241.2|13256.2|13243.7|13248.7|13236.2|100
1588782600000|2020-05-06 16:30:00|13256.2|13243.7|13258.7|13246.2|13261.2|13248.7|13256.2|13243.7|250
1588782900000|2020-05-06 16:35:00|13256.2|13243.7|13263.7|13251.2|13263.7|13251.2|13256.2|13243.7|203
1588783200000|2020-05-06 16:40:00|13261.2|13248.7|13261.2|13248.7|13263.7|13251.2|13258.7|13246.2|74
1588783500000|2020-05-06 16:45:00|13263.7|13251.2|13263.7|13251.2|13266.2|13253.7|13261.2|13248.7|101
1588783800000|2020-05-06 16:50:00|13266.2|13253.7|13263.7|13251.2|13266.2|13253.7|13261.2|13248.7|44
1588784100000|2020-05-06 16:55:00|13261.2|13248.7|13261.2|13248.7|13268.7|13256.2|13261.2|13248.7|92
1588784400000|2020-05-06 17:00:00|13263.7|13251.2|13261.2|13248.7|13263.7|13251.2|13256.2|13243.7|78
1588784700000|2020-05-06 17:05:00|13258.7|13246.2|13263.7|13251.2|13266.2|13253.7|13258.7|13246.2|73
1588785000000|2020-05-06 17:10:00|13261.2|13248.7|13266.2|13253.7|13266.2|13253.7|13261.2|13248.7|37
1588785300000|2020-05-06 17:15:00|13268.7|13256.2|13271.2|13258.7|13271.2|13258.7|13266.2|13253.7|86
1588785600000|2020-05-06 17:20:00|13273.7|13261.2|13266.2|13253.7|13273.7|13261.2|13261.2|13248.7|137
1588785900000|2020-05-06 17:25:00|13268.7|13256.2|13273.7|13261.2|13273.7|13261.2|13266.2|13253.7|54
1588786200000|2020-05-06 17:30:00|13271.2|13258.7|13276.2|13263.7|13278.7|13266.2|13271.2|13258.7|162
1588786500000|2020-05-06 17:35:00|13273.7|13261.2|13276.2|13263.7|13276.2|13263.7|13271.2|13258.7|85
1588786800000|2020-05-06 17:40:00|13273.7|13261.2|13273.7|13261.2|13276.2|13261.2|13273.7|13261.2|5
1588787100000|2020-05-06 17:45:00|13276.2|13263.7|13278.7|13266.2|13281.2|13266.2|13276.2|13263.7|109
1588787400000|2020-05-06 17:50:00|13276.2|13263.7|13278.7|13266.2|13281.2|13268.7|13276.2|13263.7|122
1588787700000|2020-05-06 17:55:00|13276.2|13263.7|13276.2|13263.7|13278.7|13266.2|13276.2|13263.7|56
1588788000000|2020-05-06 18:00:00|13273.7|13261.2|13271.2|13258.7|13273.7|13261.2|13266.2|13253.7|103
1588788300000|2020-05-06 18:05:00|13268.7|13256.2|13273.7|13261.2|13276.2|13263.7|13268.7|13256.2|70
1588788600000|2020-05-06 18:10:00|13271.2|13258.7|13266.2|13253.7|13273.7|13261.2|13263.7|13251.2|121
1588788900000|2020-05-06 18:15:00|13263.7|13251.2|13266.2|13253.7|13268.7|13256.2|13263.7|13251.2|33
1588789200000|2020-05-06 18:20:00|13268.7|13256.2|13273.7|13261.2|13273.7|13261.2|13266.2|13253.7|27
1588789500000|2020-05-06 18:25:00|13276.2|13263.7|13268.7|13256.2|13276.2|13263.7|13268.7|13256.2|35
1588789800000|2020-05-06 18:30:00|13266.2|13253.7|13261.2|13248.7|13271.2|13258.7|13261.2|13248.7|296
1588790100000|2020-05-06 18:35:00|13258.7|13246.2|13256.2|13243.7|13261.2|13248.7|13251.2|13238.7|218
1588790400000|2020-05-06 18:40:00|13258.7|13246.2|13260|13250|13261.2|13250|13253.7|13241.2|50
1588790700000|2020-05-06 18:45:00|13258.7|13248.7|13265|13255|13265|13255|13257.5|13247.5|42
1588791000000|2020-05-06 18:50:00|13263.7|13253.7|13262.5|13252.5|13265|13255|13260|13250|28
1588791300000|2020-05-06 18:55:00|13263.7|13253.7|13255|13245|13267.5|13257.5|13255|13245|158
1588791600000|2020-05-06 19:00:00|13256.2|13246.2|13267.5|13257.5|13270|13260|13255|13245|302
1588791900000|2020-05-06 19:05:00|13270|13260|13265|13255|13270|13260|13265|13255|108
1588792200000|2020-05-06 19:10:00|13263.7|13253.7|13265|13255|13265|13255|13257.5|13247.5|127
1588792500000|2020-05-06 19:15:00|13263.7|13253.7|13267.5|13257.5|13270|13260|13262.5|13252.5|179
1588792800000|2020-05-06 19:20:00|13270|13260|13267.5|13257.5|13272.5|13262.5|13267.5|13257.5|67
1588793100000|2020-05-06 19:25:00|13265|13255|13265|13255|13265|13255|13265|13255|21
1588793400000|2020-05-06 19:30:00|13263.7|13253.7|13252.5|13242.5|13263.7|13253.7|13250|13240|97
1588793700000|2020-05-06 19:35:00|13253.7|13243.7|13252.5|13242.5|13255|13245|13247.5|13237.5|154
1588794000000|2020-05-06 19:40:00|13253.7|13243.7|13257.5|13247.5|13260|13250|13246.2|13236.2|240
1588794300000|2020-05-06 19:45:00|13256.2|13246.2|13245|13235|13256.2|13246.2|13245|13235|265
1588794600000|2020-05-06 19:50:00|13243.7|13233.7|13260|13250|13262.5|13252.5|13241.2|13231.2|274
1588794900000|2020-05-06 19:55:00|13258.7|13248.7|13256.2|13246.2|13262.5|13252.5|13255|13245|366
1588795200000|2020-05-06 20:00:00|13255|13245|13253.7|13243.7|13260|13250|13250|13240|178
1588795500000|2020-05-06 20:05:00|13252.5|13242.5|13257.5|13247.5|13257.5|13247.5|13247.5|13237.5|155
1588795800000|2020-05-06 20:10:00|13255|13245|13255|13245|13255|13245|13255|13245|36
1588796100000|2020-05-06 20:15:00|13262|13238|13262.8|13238.8|13263.9|13239.9|13262|13238|30
1588796400000|2020-05-06 20:20:00|13262.9|13238.9|13262.7|13238.7|13264|13240|13260.4|13236.4|12
1588796700000|2020-05-06 20:25:00|13262.4|13238.4|13262.7|13238.7|13263.6|13239.6|13261.7|13237.7|7
1588797000000|2020-05-06 20:30:00|13265.6|13241.6|13269.9|13245.9|13271.7|13247.7|13261.2|13237.2|91
1588797300000|2020-05-06 20:35:00|13270.8|13246.8|13270.8|13246.8|13275.2|13251.2|13269.1|13245.1|26
1588797600000|2020-05-06 20:40:00|13269.9|13245.9|13269|13245|13271.7|13247.7|13265.6|13241.6|13
1588797900000|2020-05-06 20:45:00|13268.2|13244.2|13265.6|13241.6|13269|13245|13262.1|13238.1|71
1588798200000|2020-05-06 20:50:00|13266.4|13242.4|13275.2|13251.2|13276|13252|13265.6|13241.6|3
1588798500000|2020-05-06 20:55:00|13274.3|13250.3|13266.6|13242.6|13276|13252|13265.6|13241.6|7
1588798800000|2020-05-06 21:00:00|13266.7|13242.7|13267.9|13243.9|13267.9|13243.9|13266.7|13242.7|3
1588799100000|2020-05-06 21:05:00|13269.3|13245.3|13268.2|13244.2|13270|13246|13267.5|13243.5|4
1588799400000|2020-05-06 21:10:00|13268.8|13244.8|13269.5|13245.5|13271.4|13247.4|13268.8|13244.8|17
1588799700000|2020-05-06 21:15:00|13269.4|13245.4|13272.1|13248.1|13272.1|13248.1|13269.3|13245.3|0
1588800000000|2020-05-06 21:20:00|13272.2|13248.2|13269.8|13245.8|13272.6|13248.6|13269.8|13245.8|0
1588800300000|2020-05-06 21:25:00|13271.4|13247.4|13271.7|13247.7|13271.7|13247.7|13269.6|13245.6|0
1588800600000|2020-05-06 21:30:00|13272.2|13248.2|13269|13245|13272.2|13248.2|13268.2|13244.2|0
1588800900000|2020-05-06 21:35:00|13269.6|13245.6|13269.4|13245.4|13270.7|13246.7|13267.4|13243.4|0
1588801200000|2020-05-06 21:40:00|13269.5|13245.5|13268.8|13244.8|13269.6|13245.6|13268.8|13244.8|0
1588801500000|2020-05-06 21:45:00|13269|13245|13269.3|13245.3|13269.4|13245.4|13268.9|13244.9|0
1588801800000|2020-05-06 21:50:00|13269.4|13245.4|13272.1|13248.1|13274.6|13250.6|13268.8|13244.8|0
1588802100000|2020-05-06 21:55:00|13272|13248|13270.8|13246.8|13273.4|13249.4|13269.9|13245.9|0
1588802400000|2020-05-06 22:00:00|13266.6|13242.6|13282.8|13258.8|13284.5|13260.5|13266.6|13242.6|0
1588802700000|2020-05-06 22:05:00|13281.9|13257.9|13280.3|13256.3|13286.7|13262.7|13278.1|13254.1|0
1588803000000|2020-05-06 22:10:00|13280.7|13256.7|13285.6|13261.6|13285.6|13261.6|13276.8|13252.8|0
1588803300000|2020-05-06 22:15:00|13286.4|13262.4|13280.7|13256.7|13287.3|13263.3|13276.8|13252.8|0
1588803600000|2020-05-06 22:20:00|13278.9|13254.9|13270.2|13246.2|13281.5|13257.5|13269.3|13245.3|0
1588803900000|2020-05-06 22:25:00|13271|13247|13250.5|13226.5|13271|13247|13244.8|13220.8|0
1588804200000|2020-05-06 22:30:00|13250.9|13226.9|13252.8|13228.8|13257.1|13233.1|13248.3|13224.3|0
1588804500000|2020-05-06 22:35:00|13252.3|13228.3|13258|13234|13259.8|13235.8|13252.3|13228.3|0
1588804800000|2020-05-06 22:40:00|13257.2|13233.2|13257.2|13233.2|13258.9|13234.9|13254.5|13230.5|0
1588805100000|2020-05-06 22:45:00|13255.4|13231.4|13256.3|13232.3|13256.3|13232.3|13251.9|13227.9|0
1588805400000|2020-05-06 22:50:00|13257.2|13233.2|13247.6|13223.6|13259.8|13235.8|13246.7|13222.7|0
1588805700000|2020-05-06 22:55:00|13245.8|13221.8|13246.7|13222.7|13247.6|13223.6|13234.4|13210.4|0
1588806000000|2020-05-06 23:00:00|13247.6|13223.6|13250.6|13226.6|13251.9|13227.9|13241.4|13217.4|0
1588806300000|2020-05-06 23:05:00|13250.2|13226.2|13244.5|13220.5|13250.6|13226.6|13242.3|13218.3|0
1588806600000|2020-05-06 23:10:00|13244.9|13220.9|13251.1|13227.1|13256.3|13232.3|13244.5|13220.5|0
1588806900000|2020-05-06 23:15:00|13250.6|13226.6|13251.1|13227.1|13252.8|13228.8|13243.2|13219.2|0
1588807200000|2020-05-06 23:20:00|13251.5|13227.5|13254.6|13230.6|13256.3|13232.3|13251.5|13227.5|0
1588807500000|2020-05-06 23:25:00|13251.9|13227.9|13247.6|13223.6|13255.4|13231.4|13246.2|13222.2|0
1588807800000|2020-05-06 23:30:00|13246.7|13222.7|13250.2|13226.2|13255.4|13231.4|13245.8|13221.8|0
1588808100000|2020-05-06 23:35:00|13249.7|13225.7|13254.6|13230.6|13255.4|13231.4|13248.8|13224.8|0
1588808400000|2020-05-06 23:40:00|13253.7|13229.7|13259.4|13235.4|13260.3|13236.3|13250.2|13226.2|0
1588808700000|2020-05-06 23:45:00|13260.3|13236.3|13263.8|13239.8|13269.9|13245.9|13259.4|13235.4|0
1588809000000|2020-05-06 23:50:00|13264.6|13240.6|13263.2|13239.2|13269.9|13245.9|13263.2|13239.2|0
1588809300000|2020-05-06 23:55:00|13264.1|13240.1|13270.2|13246.2|13270.2|13246.2|13262.4|13238.4|0
1588809600000|2020-05-07 00:00:00|13272.9|13248.9|13286|13262|13286|13262|13272.9|13248.9|0
1588809900000|2020-05-07 00:05:00|13286.9|13262.9|13278.5|13254.5|13286.9|13262.9|13277.2|13253.2|0
1588810200000|2020-05-07 00:10:00|13278.1|13254.1|13289.1|13265.1|13295.3|13271.3|13276.8|13252.8|0
1588810500000|2020-05-07 00:15:00|13290|13266|13296.8|13272.8|13303.3|13279.3|13290|13266|0
1588810800000|2020-05-07 00:20:00|13296.3|13272.3|13291.7|13267.7|13300|13276|13289.4|13265.4|0
1588811100000|2020-05-07 00:25:00|13292.1|13268.1|13293.7|13269.7|13299.1|13275.1|13291.2|13267.2|0
1588811400000|2020-05-07 00:30:00|13294.1|13270.1|13310.2|13286.2|13310.7|13286.7|13291.3|13267.3|0
1588811700000|2020-05-07 00:35:00|13309.8|13285.8|13309.4|13285.4|13316.3|13292.3|13302.5|13278.5|0
1588812000000|2020-05-07 00:40:00|13308.9|13284.9|13302.5|13278.5|13309.4|13285.4|13299.2|13275.2|0
1588812300000|2020-05-07 00:45:00|13302.9|13278.9|13302|13278|13310.7|13286.7|13298.4|13274.4|0
1588812600000|2020-05-07 00:50:00|13302.2|13278.2|13299|13275|13305.4|13281.4|13296.2|13272.2|0
1588812900000|2020-05-07 00:55:00|13299.2|13275.2|13285.6|13261.6|13301.8|13277.8|13285|13261|0
1588813200000|2020-05-07 01:00:00|13285.9|13261.9|13281.2|13271.2|13293.7|13283.7|13268.7|13258.7|1494
1588813500000|2020-05-07 01:05:00|13278.7|13268.7|13298.7|13288.7|13303.7|13293.7|13276.2|13266.2|936
1588813800000|2020-05-07 01:10:00|13301.2|13291.2|13307.6|13297.6|13312.6|13302.6|13293.7|13283.7|851
1588814100000|2020-05-07 01:15:00|13305.1|13295.1|13325.1|13315.1|13332.6|13322.6|13297.6|13287.6|2219
1588814400000|2020-05-07 01:20:00|13327.6|13317.6|13335.1|13325.1|13337.6|13327.6|13317.6|13307.6|2072
1588814700000|2020-05-07 01:25:00|13337.6|13327.6|13337.6|13327.6|13352.6|13342.6|13317.6|13307.6|3168
1588815000000|2020-05-07 01:30:00|13335.1|13325.1|13307.6|13297.6|13357.6|13347.6|13305.1|13295.1|12019
1588815300000|2020-05-07 01:35:00|13305.1|13295.1|13302.6|13292.6|13320.1|13310.1|13290.1|13280.1|6644
1588815600000|2020-05-07 01:40:00|13300.1|13290.1|13307.6|13297.6|13320.1|13310.1|13300.1|13290.1|5358
1588815900000|2020-05-07 01:45:00|13305.1|13295.1|13307.6|13297.6|13310.1|13300.1|13287.6|13277.6|4333
1588816200000|2020-05-07 01:50:00|13305.1|13295.1|13285.1|13275.1|13307.6|13297.6|13280.1|13270.1|5352
1588816500000|2020-05-07 01:55:00|13287.6|13277.6|13290.1|13280.1|13292.6|13282.6|13267.6|13257.6|4870
1588816800000|2020-05-07 02:00:00|13287.6|13277.6|13310.1|13300.1|13315.1|13305.1|13287.6|13277.6|3146
1588817100000|2020-05-07 02:05:00|13312.6|13302.6|13300.1|13290.1|13312.6|13302.6|13295.1|13285.1|2335
1588817400000|2020-05-07 02:10:00|13297.6|13287.6|13297.6|13287.6|13307.6|13297.6|13290.1|13280.1|1508
1588817700000|2020-05-07 02:15:00|13295.1|13285.1|13295.1|13285.1|13307.6|13297.6|13290.1|13280.1|1279
1588818000000|2020-05-07 02:20:00|13292.6|13282.6|13305.1|13295.1|13310.1|13300.1|13290.1|13280.1|1717
1588818300000|2020-05-07 02:25:00|13307.6|13297.6|13302.6|13292.6|13310.1|13300.1|13297.6|13287.6|999
1588818600000|2020-05-07 02:30:00|13300.1|13290.1|13300.1|13290.1|13305.1|13295.1|13295.1|13285.1|1180
1588818900000|2020-05-07 02:35:00|13302.6|13292.6|13315.1|13305.1|13320.1|13310.1|13292.6|13282.6|3829
1588819200000|2020-05-07 02:40:00|13312.6|13302.6|13315.1|13305.1|13320.1|13310.1|13307.6|13297.6|2217
1588819500000|2020-05-07 02:45:00|13312.6|13302.6|13317.6|13307.6|13325.1|13315.1|13312.6|13302.6|2279
1588819800000|2020-05-07 02:50:00|13320.1|13310.1|13325.1|13315.1|13325.1|13315.1|13312.6|13302.6|2343
1588820100000|2020-05-07 02:55:00|13327.6|13317.6|13330.1|13320.1|13342.6|13332.6|13325.1|13315.1|3104
1588820400000|2020-05-07 03:00:00|13327.6|13317.6|13332.6|13322.6|13345.1|13335.1|13322.6|13312.6|3336
1588820700000|2020-05-07 03:05:00|13335.1|13325.1|13340.1|13330.1|13340.1|13330.1|13327.6|13317.6|1576
1588821000000|2020-05-07 03:10:00|13337.6|13327.6|13347.6|13337.6|13350.1|13340.1|13332.6|13322.6|1826
1588821300000|2020-05-07 03:15:00|13350.1|13340.1|13345.1|13335.1|13365.1|13355.1|13345.1|13335.1|3651
1588821600000|2020-05-07 03:20:00|13347.6|13337.6|13330.1|13320.1|13347.6|13337.6|13330.1|13320.1|4060
1588821900000|2020-05-07 03:25:00|13332.6|13322.6|13325.1|13315.1|13335.1|13325.1|13325.1|13315.1|1155
1588822200000|2020-05-07 03:30:00|13327.6|13317.6|13325.1|13315.1|13330.1|13320.1|13325.1|13315.1|318
1588822500000|2020-05-07 03:35:00|13327.6|13317.6|13337.6|13327.6|13340.1|13330.1|13325.1|13315.1|621
1588822800000|2020-05-07 03:40:00|13335.1|13325.1|13332.6|13322.6|13342.6|13332.6|13332.6|13322.6|382
1588823100000|2020-05-07 03:45:00|13335.1|13325.1|13340.1|13330.1|13340.1|13330.1|13332.6|13322.6|286
1588823400000|2020-05-07 03:50:00|13337.6|13327.6|13342.6|13332.6|13350.1|13340.1|13337.6|13327.6|257
1588823700000|2020-05-07 03:55:00|13345.1|13335.1|13345.1|13335.1|13345.1|13335.1|13340.1|13330.1|239
1588824000000|2020-05-07 04:00:00|13342.6|13332.6|13345.1|13335.1|13347.6|13337.6|13342.6|13332.6|292
1588824300000|2020-05-07 04:05:00|13342.6|13332.6|13342.6|13332.6|13345.1|13335.1|13340.1|13330.1|186
1588824600000|2020-05-07 04:10:00|13345.1|13335.1|13350.1|13340.1|13350.1|13340.1|13345.1|13335.1|113
1588824900000|2020-05-07 04:15:00|13352.6|13342.6|13350.1|13340.1|13352.6|13342.6|13347.6|13337.6|157
1588825200000|2020-05-07 04:20:00|13352.6|13342.6|13350.1|13340.1|13355.1|13345.1|13350.1|13340.1|238
1588825500000|2020-05-07 04:25:00|13352.6|13342.6|13352.6|13342.6|13355.1|13345.1|13352.6|13342.6|85
1588825800000|2020-05-07 04:30:00|13355.1|13345.1|13352.6|13342.6|13357.6|13347.6|13352.6|13342.6|183
1588826100000|2020-05-07 04:35:00|13355.1|13345.1|13355.1|13345.1|13357.6|13347.6|13352.6|13342.6|433
1588826400000|2020-05-07 04:40:00|13357.6|13347.6|13360.1|13350.1|13360.1|13350.1|13352.6|13342.6|207
1588826700000|2020-05-07 04:45:00|13357.6|13347.6|13347.6|13337.6|13360.1|13350.1|13347.6|13337.6|282
1588827000000|2020-05-07 04:50:00|13350.1|13340.1|13350.1|13340.1|13352.6|13342.6|13347.6|13337.6|158
1588827300000|2020-05-07 04:55:00|13347.6|13337.6|13347.6|13337.6|13352.6|13342.6|13345.1|13335.1|602
1588827600000|2020-05-07 05:00:00|13350.1|13340.1|13320.1|13310.1|13352.6|13342.6|13320.1|13310.1|2913
1588827900000|2020-05-07 05:05:00|13317.6|13307.6|13310.1|13300.1|13320.1|13310.1|13305.1|13295.1|3727
1588828200000|2020-05-07 05:10:00|13307.6|13297.6|13312.6|13302.6|13317.6|13307.6|13307.6|13297.6|1358
1588828500000|2020-05-07 05:15:00|13310.1|13300.1|13302.6|13292.6|13312.6|13302.6|13300.1|13290.1|2594
1588828800000|2020-05-07 05:20:00|13300.1|13290.1|13302.6|13292.6|13307.6|13297.6|13297.6|13287.6|2211
1588829100000|2020-05-07 05:25:00|13300.1|13290.1|13300.1|13290.1|13305.1|13295.1|13292.6|13282.6|2347
1588829400000|2020-05-07 05:30:00|13302.6|13292.6|13305.1|13295.1|13307.6|13297.6|13295.1|13285.1|1300
1588829700000|2020-05-07 05:35:00|13307.6|13297.6|13312.6|13302.6|13312.6|13302.6|13305.1|13295.1|975
1588830000000|2020-05-07 05:40:00|13310.1|13300.1|13315.1|13305.1|13325.1|13315.1|13307.6|13297.6|1071
1588830300000|2020-05-07 05:45:00|13317.6|13307.6|13320.1|13310.1|13332.6|13322.6|13315.1|13305.1|1274
1588830600000|2020-05-07 05:50:00|13322.6|13312.6|13327.6|13317.6|13327.6|13317.6|13315.1|13305.1|1227
1588830900000|2020-05-07 05:55:00|13330.1|13320.1|13332.6|13322.6|13337.6|13327.6|13330.1|13320.1|1645
1588831200000|2020-05-07 06:00:00|13330.1|13320.1|13352.6|13342.6|13355.1|13345.1|13330.1|13320.1|2959
1588831500000|2020-05-07 06:05:00|13355.1|13345.1|13352.6|13342.6|13357.6|13347.6|13345.1|13335.1|1928
1588831800000|2020-05-07 06:10:00|13355.1|13345.1|13357.6|13347.6|13362.6|13352.6|13350.1|13340.1|1794
1588832100000|2020-05-07 06:15:00|13360.1|13350.1|13360.1|13350.1|13360.1|13350.1|13352.6|13342.6|1716
1588832400000|2020-05-07 06:20:00|13357.6|13347.6|13352.6|13342.6|13362.6|13352.6|13350.1|13340.1|1338
1588832700000|2020-05-07 06:25:00|13355.1|13345.1|13360.1|13350.1|13360.1|13350.1|13345.1|13335.1|1247
1588833000000|2020-05-07 06:30:00|13357.6|13347.6|13350.1|13340.1|13357.6|13347.6|13345.1|13335.1|2053
1588833300000|2020-05-07 06:35:00|13347.6|13337.6|13347.6|13337.6|13350.1|13340.1|13345.1|13335.1|1859
1588833600000|2020-05-07 06:40:00|13345.1|13335.1|13347.6|13337.6|13350.1|13340.1|13337.6|13327.6|2212
1588833900000|2020-05-07 06:45:00|13350.1|13340.1|13342.6|13332.6|13350.1|13340.1|13337.6|13327.6|2569
1588834200000|2020-05-07 06:50:00|13345.1|13335.1|13342.6|13332.6|13345.1|13335.1|13337.6|13327.6|2221
1588834500000|2020-05-07 06:55:00|13340.1|13330.1|13350.1|13340.1|13352.6|13342.6|13340.1|13330.1|2423
1588834800000|2020-05-07 07:00:00|13321.9|13309.4|13324.4|13311.9|13324.4|13311.9|13319.4|13306.9|1496
1588835100000|2020-05-07 07:05:00|13321.9|13309.4|13331.9|13319.4|13361.9|13349.4|13321.9|13309.4|4221
1588835400000|2020-05-07 07:10:00|13334.4|13321.9|13336.9|13324.4|13339.4|13326.9|13326.9|13314.4|948
1588835700000|2020-05-07 07:15:00|13339.4|13326.9|13346.9|13334.4|13356.9|13341.9|13336.9|13324.4|1489
1588836000000|2020-05-07 07:20:00|13349.4|13331.9|13346.9|13334.4|13356.9|13344.4|13344.4|13331.9|1152
1588836300000|2020-05-07 07:25:00|13349.4|13336.9|13354.4|13341.9|13359.4|13344.4|13346.9|13334.4|470
1588836600000|2020-05-07 07:30:00|13356.9|13344.4|13359.4|13346.9|13359.4|13346.9|13351.9|13339.4|179
1588836900000|2020-05-07 07:35:00|13356.9|13344.4|13356.9|13344.4|13356.9|13344.4|13349.4|13336.9|303
1588837200000|2020-05-07 07:40:00|13359.4|13346.9|13369.4|13356.9|13371.9|13359.4|13356.9|13344.4|892
1588837500000|2020-05-07 07:45:00|13366.9|13354.4|13369.4|13356.9|13376.9|13364.4|13366.9|13354.4|1038
1588837800000|2020-05-07 07:50:00|13366.9|13354.4|13369.4|13356.9|13369.4|13356.9|13361.9|13349.4|854
1588838100000|2020-05-07 07:55:00|13366.9|13354.4|13364.4|13351.9|13369.4|13354.4|13361.9|13349.4|214
1588838400000|2020-05-07 08:00:00|13361.9|13349.4|13351.9|13339.4|13366.9|13351.9|13351.9|13339.4|782
1588838700000|2020-05-07 08:05:00|13354.4|13336.9|13354.4|13341.9|13354.4|13341.9|13344.4|13331.9|928
1588839000000|2020-05-07 08:10:00|13351.9|13339.4|13349.4|13336.9|13351.9|13339.4|13346.9|13334.4|478
1588839300000|2020-05-07 08:15:00|13351.9|13339.4|13351.9|13339.4|13354.4|13341.9|13349.4|13336.9|191
1588839600000|2020-05-07 08:20:00|13354.4|13341.9|13351.9|13339.4|13356.9|13344.4|13349.4|13336.9|618
1588839900000|2020-05-07 08:25:00|13354.4|13341.9|13359.4|13344.4|13359.4|13346.9|13351.9|13339.4|1081
1588840200000|2020-05-07 08:30:00|13364.2|13340.2|13361.1|13337.1|13371|13347|13357.4|13333.4|0
1588840500000|2020-05-07 08:35:00|13360.6|13336.6|13355.3|13331.3|13365.2|13341.2|13354.4|13330.4|128
1588840800000|2020-05-07 08:40:00|13354.9|13330.9|13354|13330|13363.6|13339.6|13350.8|13326.8|0
1588841100000|2020-05-07 08:45:00|13354.4|13330.4|13375.7|13351.7|13377|13353|13348.4|13324.4|0
1588841400000|2020-05-07 08:50:00|13376.1|13352.1|13371.5|13347.5|13377|13353|13365.6|13341.6|0
1588841700000|2020-05-07 08:55:00|13371|13347|13372.3|13348.3|13377.5|13353.5|13367.8|13343.8|0
1588842000000|2020-05-07 09:00:00|13372.8|13348.8|13354.4|13341.9|13372.8|13349.4|13351.9|13336.9|192
1588842300000|2020-05-07 09:05:00|13351.9|13339.4|13356.9|13344.4|13356.9|13344.4|13349.4|13336.9|114
1588842600000|2020-05-07 09:10:00|13354.4|13341.9|13359.4|13346.9|13359.4|13346.9|13354.4|13341.9|79
1588842900000|2020-05-07 09:15:00|13356.9|13344.4|13364.4|13351.9|13366.9|13354.4|13354.4|13341.9|211
1588843200000|2020-05-07 09:20:00|13361.9|13349.4|13364.4|13351.9|13364.4|13351.9|13359.4|13346.9|188
1588843500000|2020-05-07 09:25:00|13366.9|13354.4|13364.4|13351.9|13366.9|13354.4|13364.4|13351.9|104
1588843800000|2020-05-07 09:30:00|13366.9|13354.4|13364.4|13351.9|13371.9|13359.4|13364.4|13351.9|182
1588844100000|2020-05-07 09:35:00|13366.9|13354.4|13371.9|13356.9|13371.9|13359.4|13366.9|13354.4|128
1588844400000|2020-05-07 09:40:00|13374.4|13359.4|13374.4|13361.9|13374.4|13361.9|13371.9|13359.4|117
1588844700000|2020-05-07 09:45:00|13371.9|13359.4|13366.9|13354.4|13376.9|13364.4|13366.9|13354.4|431
1588845000000|2020-05-07 09:50:00|13369.4|13356.9|13366.9|13354.4|13371.9|13359.4|13364.4|13351.9|228
1588845300000|2020-05-07 09:55:00|13364.4|13351.9|13364.4|13351.9|13369.4|13356.9|13364.4|13351.9|99
1588845600000|2020-05-07 10:00:00|13366.9|13354.4|13364.4|13351.9|13366.9|13354.4|13364.4|13351.9|195
1588845900000|2020-05-07 10:05:00|13366.9|13354.4|13369.4|13356.9|13369.4|13356.9|13366.9|13351.9|53
1588846200000|2020-05-07 10:10:00|13371.9|13359.4|13374.4|13361.9|13374.4|13361.9|13371.9|13359.4|93
1588846500000|2020-05-07 10:15:00|13371.9|13359.4|13371.9|13359.4|13374.4|13359.4|13369.4|13354.4|140
1588846800000|2020-05-07 10:20:00|13374.4|13361.9|13374.4|13361.9|13374.4|13361.9|13371.9|13359.4|52
1588847100000|2020-05-07 10:25:00|13371.9|13359.4|13371.9|13356.9|13374.4|13361.9|13369.4|13356.9|121
1588847400000|2020-05-07 10:30:00|13369.4|13359.4|13371.9|13356.9|13371.9|13359.4|13369.4|13356.9|29
1588847700000|2020-05-07 10:35:00|13369.4|13354.4|13366.9|13354.4|13371.9|13356.9|13366.9|13354.4|62
1588848000000|2020-05-07 10:40:00|||||||||37
1588848300000|2020-05-07 10:45:00|13364.4|13351.9|13364.4|13351.9|13366.9|13354.4|13364.4|13351.9|89
1588848600000|2020-05-07 10:50:00|13366.9|13354.4|13364.4|13351.9|13366.9|13354.4|13361.9|13349.4|93
1588848900000|2020-05-07 10:55:00|13361.9|13349.4|13364.4|13351.9|13366.9|13354.4|13361.9|13349.4|75
1588849200000|2020-05-07 11:00:00|13361.9|13349.4|13361.9|13349.4|13364.4|13351.9|13361.9|13349.4|80
1588849500000|2020-05-07 11:05:00|13364.4|13351.9|13361.9|13349.4|13364.4|13351.9|13361.9|13349.4|44
1588849800000|2020-05-07 11:10:00|13359.4|13346.9|13361.9|13349.4|13361.9|13349.4|13359.4|13346.9|55
1588850100000|2020-05-07 11:15:00|13364.4|13351.9|13364.4|13349.4|13364.4|13351.9|13361.9|13349.4|125
1588850400000|2020-05-07 11:20:00|13361.9|13351.9|13366.9|13354.4|13366.9|13354.4|13361.9|13349.4|94
1588850700000|2020-05-07 11:25:00|13364.4|13351.9|13366.9|13354.4|13366.9|13354.4|13364.4|13351.9|163
1588851000000|2020-05-07 11:30:00|13369.4|13351.9|13369.4|13356.9|13369.4|13356.9|13369.4|13351.9|68
1588851300000|2020-05-07 11:35:00|13371.9|13354.4|13371.9|13359.4|13371.9|13359.4|13371.9|13354.4|104
1588851600000|2020-05-07 11:40:00|13374.4||13371.9||13374.4||13371.9||41
1588851900000|2020-05-07 11:45:00|13369.4|13356.9|13371.9|13359.4|13371.9|13359.4|13369.4|13356.9|56
1588852200000|2020-05-07 11:50:00|13369.4|13356.9|13371.9|13359.4|13371.9|13359.4|13369.4|13356.9|21
1588852500000|2020-05-07 11:55:00|13374.4|13361.9|13376.9|13364.4|13381.9|13369.4|13374.4|13359.4|201
1588852800000|2020-05-07 12:00:00|13379.4|13366.9|13376.9|13364.4|13379.4|13366.9|13374.4|13361.9|44
1588853100000|2020-05-07 12:05:00|13374.4|13361.9|13374.4|13361.9|13374.4|13361.9|13371.9|13359.4|114
1588853400000|2020-05-07 12:10:00|13376.9|13359.4|13371.9|13359.4|13376.9|13361.9|13371.9|13359.4|96
1588853700000|2020-05-07 12:15:00|13374.4|13361.9|13374.4|13361.9|13374.4|13361.9|13371.9|13359.4|32
1588854000000|2020-05-07 12:20:00|13376.9|13359.4|13374.4|13361.9|13376.9|13364.4|13371.9|13359.4|18
1588854300000|2020-05-07 12:25:00|13371.9|13359.4|13371.9|13359.4|13374.4|13361.9|13371.9|13359.4|23
1588854600000|2020-05-07 12:30:00|13374.4|13361.9|13369.4|13354.4|13376.9|13364.4|13366.9|13354.4|97
1588854900000|2020-05-07 12:35:00|13371.9|13356.9|13366.9|13354.4|13371.9|13359.4|13366.9|13351.9|25
1588855200000|2020-05-07 12:40:00|13364.4|13351.9|13374.4|13361.9|13376.9|13364.4|13364.4|13351.9|231
1588855500000|2020-05-07 12:45:00|13376.9|13359.4|13374.4|13359.4|13376.9|13364.4|13371.9|13359.4|14
1588855800000|2020-05-07 12:50:00|13371.9|13361.9|13369.4|13356.9|13374.4|13361.9|13369.4|13356.9|54
1588856100000|2020-05-07 12:55:00|13366.9|13354.4|13369.4|13354.4|13369.4|13356.9|13366.9|13354.4|141
1588856400000|2020-05-07 13:00:00|13366.9|13356.9|13369.4|13354.4|13369.4|13356.9|13366.9|13354.4|43
1588856700000|2020-05-07 13:05:00|13366.9|13351.9|13364.4|13351.9|13366.9|13354.4|13364.4|13351.9|104
1588857000000|2020-05-07 13:10:00|13366.9|13354.4|13364.4|13351.9|13369.4|13354.4|13364.4|13351.9|49
1588857300000|2020-05-07 13:15:00|13366.9|13354.4|13366.9|13354.4|13369.4|13356.9|13364.4|13351.9|93
1588857600000|2020-05-07 13:20:00|13369.4|13356.9|13364.4|13351.9|13369.4|13356.9|13364.4|13351.9|26
1588857900000|2020-05-07 13:25:00|13366.9|13354.4|13364.4|13351.9|13369.4|13354.4|13364.4|13351.9|83
1588858200000|2020-05-07 13:30:00|13366.9|13354.4|13374.4|13361.9|13376.9|13364.4|13366.9|13351.9|385
1588858500000|2020-05-07 13:35:00|13371.9|13359.4|13376.9|13364.4|13379.4|13366.9|13366.9|13354.4|358
1588858800000|2020-05-07 13:40:00|13379.4|13361.9|13376.9|13364.4|13379.4|13366.9|13371.9|13359.4|156
1588859100000|2020-05-07 13:45:00|13374.4|13361.9|13376.9|13364.4|13376.9|13364.4|13374.4|13361.9|122
1588859400000|2020-05-07 13:50:00|13379.4|13366.9|13384.4|13371.9|13384.4|13371.9|13376.9|13364.4|144
1588859700000|2020-05-07 13:55:00|13386.9|13374.4|13379.4|13366.9|13389.4|13376.9|13379.4|13366.9|336
1588860000000|2020-05-07 14:00:00|13376.9|13364.4|13366.9|13354.4|13376.9|13364.4|13366.9|13354.4|102
1588860300000|2020-05-07 14:05:00|13364.4|13351.9|13359.4|13346.9|13364.4|13351.9|13359.4|13346.9|325
1588860600000|2020-05-07 14:10:00|13361.9|13349.4|13349.4|13336.9|13361.9|13349.4|13349.4|13336.9|468
1588860900000|2020-05-07 14:15:00|13346.9|13334.4|13341.9|13329.4|13351.9|13339.4|13339.4|13326.9|321
1588861200000|2020-05-07 14:20:00|13339.4|13326.9|13341.9|13329.4|13344.4|13331.9|13336.9|13324.4|318
1588861500000|2020-05-07 14:25:00|13339.4|13326.9|13341.9|13329.4|13346.9|13334.4|13339.4|13326.9|274
1588861800000|2020-05-07 14:30:00|13344.4|13331.9|13349.4|13336.9|13351.9|13339.4|13341.9|13329.4|157
1588862100000|2020-05-07 14:35:00|13346.9|13334.4|13336.9|13324.4|13349.4|13336.9|13336.9|13324.4|254
1588862400000|2020-05-07 14:40:00|13339.4|13326.9|13339.4|13326.9|13344.4|13331.9|13336.9|13324.4|149
1588862700000|2020-05-07 14:45:00|13341.9|13329.4|13324.4|13311.9|13341.9|13329.4|13324.4|13311.9|240
1588863000000|2020-05-07 14:50:00|13326.9|13314.4|13324.4|13311.9|13326.9|13314.4|13319.4|13306.9|203
1588863300000|2020-05-07 14:55:00|13326.9|13314.4|13321.9|13309.4|13326.9|13314.4|13314.4|13301.9|533
1588863600000|2020-05-07 15:00:00|13324.4|13311.9|13324.4|13311.9|13326.9|13314.4|13319.4|13306.9|209
1588863900000|2020-05-07 15:05:00|13321.9|13309.4|13321.9|13309.4|13324.4|13311.9|13319.4|13306.9|155
1588864200000|2020-05-07 15:10:00|13324.4|13311.9|13324.4|13311.9|13326.9|13314.4|13324.4|13311.9|249
1588864500000|2020-05-07 15:15:00|13326.9|13314.4|13329.4|13316.9|13329.4|13316.9|13324.4|13311.9|212
1588864800000|2020-05-07 15:20:00|13326.9|13314.4|13324.4|13311.9|13326.9|13314.4|13324.4|13311.9|162
1588865100000|2020-05-07 15:25:00|13326.9|13314.4|13326.9|13314.4|13329.4|13316.9|13324.4|13311.9|126
1588865400000|2020-05-07 15:30:00|13329.4|13316.9|13334.4|13321.9|13334.4|13321.9|13326.9|13314.4|201
1588865700000|2020-05-07 15:35:00|13336.9|13324.4|13326.9|13314.4|13336.9|13324.4|13326.9|13314.4|312
1588866000000|2020-05-07 15:40:00|13329.4|13316.9|13346.9|13334.4|13346.9|13334.4|13329.4|13316.9|332
1588866300000|2020-05-07 15:45:00|13349.4|13336.9|13354.4|13341.9|13356.9|13344.4|13349.4|13336.9|441
1588866600000|2020-05-07 15:50:00|13351.9|13339.4|13351.9|13339.4|13354.4|13341.9|13349.4|13336.9|72
1588866900000|2020-05-07 15:55:00|13349.4|13336.9|13354.4|13341.9|13356.9|13344.4|13349.4|13336.9|223
1588867200000|2020-05-07 16:00:00|13356.9|13344.4|13351.9|13339.4|13356.9|13344.4|13349.4|13336.9|62
1588867500000|2020-05-07 16:05:00|13354.4|13341.9|13349.4|13336.9|13354.4|13341.9|13349.4|13336.9|92
1588867800000|2020-05-07 16:10:00|13346.9|13334.4|13349.4|13336.9|13351.9|13339.4|13344.4|13331.9|105
1588868100000|2020-05-07 16:15:00|13351.9|13339.4|13351.9|13339.4|13354.4|13341.9|13351.9|13339.4|69
1588868400000|2020-05-07 16:20:00|13354.4|13341.9|13351.9|13339.4|13354.4|13341.9|13349.4|13336.9|70
1588868700000|2020-05-07 16:25:00|13354.4|13341.9|13351.9|13339.4|13359.4|13346.9|13351.9|13339.4|39
1588869000000|2020-05-07 16:30:00|13349.4|13336.9|13346.9|13334.4|13351.9|13339.4|13346.9|13334.4|86
1588869300000|2020-05-07 16:35:00|13344.4|13331.9|13339.4|13326.9|13344.4|13331.9|13336.9|13324.4|120
1588869600000|2020-05-07 16:40:00|13336.9|13324.4|13336.9|13324.4|13336.9|13324.4|13336.9|13324.4|30
1588869900000|2020-05-07 16:45:00|13339.4|13326.9|13336.9|13324.4|13341.9|13329.4|13336.9|13321.9|74
1588870200000|2020-05-07 16:50:00|13339.4|13326.9|13336.9|13324.4|13339.4|13326.9|13336.9|13324.4|123
1588870500000|2020-05-07 16:55:00|13339.4|13326.9|13344.4|13329.4|13344.4|13331.9|13336.9|13324.4|147
1588870800000|2020-05-07 17:00:00|13341.9|13331.9|13346.9|13334.4|13346.9|13334.4|13341.9|13329.4|51
1588871100000|2020-05-07 17:05:00|13344.4|13331.9|13346.9|13334.4|13349.4|13336.9|13344.4|13331.9|22
1588871400000|2020-05-07 17:10:00|13344.4|13331.9|13344.4|13331.9|13344.4|13334.4|13344.4|13329.4|63
1588871700000|2020-05-07 17:15:00|13341.9|13329.4|13339.4|13326.9|13344.4|13331.9|13339.4|13326.9|31
1588872000000|2020-05-07 17:20:00|13336.9|13324.4|13334.4|13321.9|13336.9|13324.4|13334.4|13321.9|29
1588872300000|2020-05-07 17:25:00|13331.9|13319.4|13334.4|13321.9|13334.4|13321.9|13331.9|13319.4|62
1588872600000|2020-05-07 17:30:00|13336.9|13319.4|13336.9|13324.4|13336.9|13324.4|13331.9|13319.4|26
1588872900000|2020-05-07 17:35:00|13339.4|13326.9|13331.9|13319.4|13339.4|13326.9|13331.9|13319.4|27
1588873200000|2020-05-07 17:40:00|13334.4|13321.9|13331.9|13319.4|13334.4|13321.9|13329.4|13316.9|91
1588873500000|2020-05-07 17:45:00|13334.4|13321.9|13331.9|13319.4|13334.4|13321.9|13331.9|13319.4|9
1588873800000|2020-05-07 17:50:00|13329.4|13316.9|13326.9|13314.4|13331.9|13319.4|13326.9|13314.4|50
1588874100000|2020-05-07 17:55:00|13329.4|13316.9|13326.9|13314.4|13329.4|13316.9|13326.9|13314.4|14
1588874400000|2020-05-07 18:00:00|||||||||31
1588874700000|2020-05-07 18:05:00|13329.4|13316.9|13324.4|13311.9|13329.4|13316.9|13324.4|13311.9|572
1588875000000|2020-05-07 18:10:00|13326.9|13314.4|13326.9|13314.4|13329.4|13316.9|13324.4|13311.9|117
1588875300000|2020-05-07 18:15:00|13324.4|13311.9|13324.4|13311.9|13324.4|13311.9|13324.4|13311.9|10
1588875600000|2020-05-07 18:20:00|13321.9|13309.4|13309.4|13296.9|13321.9|13309.4|13309.4|13296.9|406
1588875900000|2020-05-07 18:25:00|13311.9|13299.4|13309.4|13296.9|13311.9|13299.4|13309.4|13296.9|40
1588876200000|2020-05-07 18:30:00|13311.9|13299.4|13309.4|13296.9|13311.9|13299.4|13309.4|13296.9|80
1588876500000|2020-05-07 18:35:00|13311.9|13299.4|13309.4|13296.9|13311.9|13299.4|13309.4|13296.9|64
1588876800000|2020-05-07 18:40:00|13306.9|13294.4|13303.2|13293.2|13306.9|13294.4|13301.9|13289.4|97
1588877100000|2020-05-07 18:45:00|13301.9|13291.9|13295.7|13285.7|13301.9|13291.9|13290.7|13280.7|481
1588877400000|2020-05-07 18:50:00|13296.9|13286.9|13298.2|13288.2|13300.7|13290.7|13290.7|13280.7|79
1588877700000|2020-05-07 18:55:00|13296.9|13286.9|13300.7|13290.7|13305.7|13295.7|13295.7|13285.7|108
1588878000000|2020-05-07 19:00:00|13299.4|13289.4|13303.2|13293.2|13303.2|13293.2|13293.2|13283.2|246
1588878300000|2020-05-07 19:05:00|13305.7|13295.7|13310.7|13300.7|13313.2|13303.2|13305.7|13295.7|72
1588878600000|2020-05-07 19:10:00|13308.2|13298.2|13308.2|13298.2|13310.7|13300.7|13305.7|13295.7|37
1588878900000|2020-05-07 19:15:00|13306.9|13296.9|13305.7|13295.7|13306.9|13296.9|13293.2|13283.2|147
1588879200000|2020-05-07 19:20:00|13304.4|13294.4|13310.7|13300.7|13315.7|13305.7|13303.2|13293.2|96
1588879500000|2020-05-07 19:25:00|13311.9|13301.9|13313.2|13303.2|13315.7|13305.7|13311.9|13301.9|17
1588879800000|2020-05-07 19:30:00|13314.4|13304.4|13315.7|13305.7|13318.2|13308.2|13310.7|13300.7|74
1588880100000|2020-05-07 19:35:00|13318.2|13308.2|13313.2|13303.2|13318.2|13308.2|13310.7|13300.7|90
1588880400000|2020-05-07 19:40:00|13310.7|13300.7|13318.2|13308.2|13318.2|13308.2|13310.7|13300.7|226
1588880700000|2020-05-07 19:45:00|13320.7|13310.7|13313.2|13303.2|13323.2|13313.2|13310.7|13300.7|133
1588881000000|2020-05-07 19:50:00|13311.9|13301.9|13318.2|13308.2|13320.7|13310.7|13311.9|13301.9|300
1588881300000|2020-05-07 19:55:00|13316.9|13306.9|13323.2|13313.2|13323.2|13313.2|13315.7|13305.7|221
1588881600000|2020-05-07 20:00:00|13321.9|13311.9|13328.2|13318.2|13328.2|13318.2|13321.9|13311.9|92
1588881900000|2020-05-07 20:05:00|13329.4|13319.4|13329.4|13319.4|13333.2|13323.2|13329.4|13319.4|68
1588882200000|2020-05-07 20:10:00|13330.7|13320.7|13333.2|13323.2|13333.2|13323.2|13329.4|13319.4|19
1588882500000|2020-05-07 20:15:00|13340.1|13316.1|13339|13315|13340.8|13316.8|13338.1|13314.1|7
1588882800000|2020-05-07 20:20:00|13339.8|13315.8|13341|13317|13341.4|13317.4|13339.8|13315.8|9
1588883100000|2020-05-07 20:25:00|13341.4|13317.4|13339.3|13315.3|13341.4|13317.4|13338|13314|18
1588883400000|2020-05-07 20:30:00|13339.9|13315.9|13344.3|13320.3|13355.5|13331.5|13339.1|13315.1|18
1588883700000|2020-05-07 20:35:00|13345.1|13321.1|13347.7|13323.7|13351.2|13327.2|13345.1|13321.1|2
1588884000000|2020-05-07 20:40:00|13346.9|13322.9|13345.1|13321.1|13348.6|13324.6|13344.3|13320.3|16
1588884300000|2020-05-07 20:45:00|13346.9|13322.9|13346|13322|13347.7|13323.7|13343.4|13319.4|56
1588884600000|2020-05-07 20:50:00|13345.1|13321.1|13349.1|13325.1|13349.5|13325.5|13344.3|13320.3|1
1588884900000|2020-05-07 20:55:00|13348.2|13324.2|13349|13325|13351.6|13327.6|13348.1|13324.1|9
1588885200000|2020-05-07 21:00:00|13348.9|13324.9|13350|13326|13350.7|13326.7|13347.2|13323.2|5
1588885500000|2020-05-07 21:05:00|13350.2|13326.2|13349.2|13325.2|13350.4|13326.4|13348.5|13324.5|2
1588885800000|2020-05-07 21:10:00|13348.9|13324.9|13348.9|13324.9|13349.3|13325.3|13348.5|13324.5|56
1588886100000|2020-05-07 21:15:00|13348.8|13324.8|13349.3|13325.3|13349.3|13325.3|13348.1|13324.1|3
1588886400000|2020-05-07 21:20:00|13348.6|13324.6|13349.3|13325.3|13349.3|13325.3|13348.2|13324.2|0
1588886700000|2020-05-07 21:25:00|13349.1|13325.1|13348.2|13324.2|13349.5|13325.5|13347.7|13323.7|0
1588887000000|2020-05-07 21:30:00|13348.3|13324.3|13348.5|13324.5|13348.5|13324.5|13348.2|13324.2|0
1588887300000|2020-05-07 21:35:00|13348.3|13324.3|13349.9|13325.9|13350.4|13326.4|13348.3|13324.3|0
1588887600000|2020-05-07 21:40:00|13349.7|13325.7|13348.8|13324.8|13349.9|13325.9|13347.7|13323.7|0
1588887900000|2020-05-07 21:45:00|13348.6|13324.6|13348.2|13324.2|13348.9|13324.9|13347.8|13323.8|0
1588888200000|2020-05-07 21:50:00|13348|13324|13348.2|13324.2|13348.6|13324.6|13346.9|13322.9|0
1588888500000|2020-05-07 21:55:00|13348|13324|13348.2|13324.2|13348.9|13324.9|13348|13324|0
1588888800000|2020-05-07 22:00:00|13350|13326|13350.3|13326.3|13353.7|13329.7|13342.6|13318.6|0
1588889100000|2020-05-07 22:05:00|13351.1|13327.1|13348.5|13324.5|13352.4|13328.4|13345.1|13321.1|0
1588889400000|2020-05-07 22:10:00|13348.1|13324.1|13347.7|13323.7|13348.9|13324.9|13345.1|13321.1|0
1588889700000|2020-05-07 22:15:00|13348.1|13324.1|13349.8|13325.8|13352|13328|13347.7|13323.7|0
1588890000000|2020-05-07 22:20:00|13349.4|13325.4|13359.8|13335.8|13359.8|13335.8|13348.5|13324.5|0
1588890300000|2020-05-07 22:25:00|13358.9|13334.9|13367.6|13343.6|13367.6|13343.6|13356.3|13332.3|0
1588890600000|2020-05-07 22:30:00|13368|13344|13372.8|13348.8|13372.8|13348.8|13365|13341|0
1588890900000|2020-05-07 22:35:00|13371.9|13347.9|13368|13344|13372.8|13348.8|13367.1|13343.1|0
1588891200000|2020-05-07 22:40:00|13367.2|13343.2|13367.2|13343.2|13368|13344|13364.6|13340.6|0
1588891500000|2020-05-07 22:45:00|13368|13344|13365.6|13341.6|13369.8|13345.8|13363.8|13339.8|0
1588891800000|2020-05-07 22:50:00|13364.7|13340.7|13366.1|13342.1|13367|13343|13364.7|13340.7|0
1588892100000|2020-05-07 22:55:00|13365.2|13341.2|13369.6|13345.6|13369.6|13345.6|13365.2|13341.2|0
1588892400000|2020-05-07 23:00:00|13370|13346|13367.8|13343.8|13374.8|13350.8|13367|13343|0
1588892700000|2020-05-07 23:05:00|13368.7|13344.7|13371.3|13347.3|13373.1|13349.1|13368.7|13344.7|0
1588893000000|2020-05-07 23:10:00|13370.9|13346.9|13369.6|13345.6|13372.2|13348.2|13367.8|13343.8|0
1588893300000|2020-05-07 23:15:00|13370|13346|13364.4|13340.4|13370|13346|13360.9|13336.9|0
1588893600000|2020-05-07 23:20:00|13363.5|13339.5|13358.3|13334.3|13363.5|13339.5|13357.5|13333.5|0
1588893900000|2020-05-07 23:25:00|13357.9|13333.9|13353.5|13329.5|13359.2|13335.2|13353.1|13329.1|0
1588894200000|2020-05-07 23:30:00|13354|13330|13358.3|13334.3|13359.2|13335.2|13353.1|13329.1|0
1588894500000|2020-05-07 23:35:00|13359.2|13335.2|13354|13330|13362.7|13338.7|13354|13330|0
1588894800000|2020-05-07 23:40:00|13354.9|13330.9|13359.2|13335.2|13359.6|13335.6|13354.9|13330.9|0
1588895100000|2020-05-07 23:45:00|13360.1|13336.1|13357.5|13333.5|13360.1|13336.1|13354|13330|0
1588895400000|2020-05-07 23:50:00|13357.9|13333.9|13367.8|13343.8|13367.8|13343.8|13356.6|13332.6|0
1588895700000|2020-05-07 23:55:00|13367|13343|13385.6|13361.6|13386.4|13362.4|13365.2|13341.2|0
1588896000000|2020-05-08 00:00:00|13386.4|13362.4|13405.2|13381.2|13406|13382|13386.4|13362.4|0
1588896300000|2020-05-08 00:05:00|13406|13382|13394.2|13370.2|13406|13382|13392.5|13368.5|0
1588896600000|2020-05-08 00:10:00|13393.8|13369.8|13392.5|13368.5|13395.1|13371.1|13390.8|13366.8|0
1588896900000|2020-05-08 00:15:00|13391.6|13367.6|13401.3|13377.3|13403.4|13379.4|13390.8|13366.8|0
1588897200000|2020-05-08 00:20:00|13400.9|13376.9|13406.4|13382.4|13406.9|13382.9|13394.1|13370.1|0
1588897500000|2020-05-08 00:25:00|13406.9|13382.9|13397.9|13373.9|13411.4|13387.4|13397.4|13373.4|0
1588897800000|2020-05-08 00:30:00|13398.3|13374.3|13407.8|13383.8|13411.5|13387.5|13397.9|13373.9|0
1588898100000|2020-05-08 00:35:00|13408|13384|13425.2|13401.2|13428.2|13404.2|13408|13384|0
1588898400000|2020-05-08 00:40:00|13425.4|13401.4|13422.9|13398.9|13427.8|13403.8|13418.8|13394.8|0
1588898700000|2020-05-08 00:45:00|13422|13398|13404.1|13380.1|13422.5|13398.5|13395.7|13371.7|0
1588899000000|2020-05-08 00:50:00|13404.3|13380.3|13404.1|13380.1|13414.6|13390.6|13403.2|13379.2|0
1588899300000|2020-05-08 00:55:00|13404.5|13380.5|13396.4|13372.4|13414.6|13390.6|13395.9|13371.9|0
1588899600000|2020-05-08 01:00:00|13396.8|13372.8|13382.4|13372.4|13396.8|13377.4|13369.9|13359.9|1942
1588899900000|2020-05-08 01:05:00|13384.9|13374.9|13419.9|13409.9|13422.4|13412.4|13384.9|13374.9|1836
1588900200000|2020-05-08 01:10:00|13422.4|13412.4|13397.4|13387.4|13427.4|13417.4|13397.4|13387.4|1084
1588900500000|2020-05-08 01:15:00|13399.9|13389.9|13417.4|13407.4|13452.4|13442.4|13399.9|13389.9|3211
1588900800000|2020-05-08 01:20:00|13414.9|13404.9|13392.4|13382.4|13417.4|13407.4|13389.9|13379.9|2097
1588901100000|2020-05-08 01:25:00|13387.4|13377.4|13394.9|13384.9|13397.4|13387.4|13384.9|13374.9|1834
1588901400000|2020-05-08 01:30:00|13392.4|13382.4|13359.9|13349.9|13407.4|13397.4|13354.9|13344.9|11514
1588901700000|2020-05-08 01:35:00|13362.4|13352.4|13362.4|13352.4|13379.9|13369.9|13352.4|13342.4|4500
1588902000000|2020-05-08 01:40:00|13359.9|13349.9|13354.9|13344.9|13372.4|13362.4|13344.9|13334.9|4187
1588902300000|2020-05-08 01:45:00|13357.4|13347.4|13412.4|13402.4|13414.9|13404.9|13354.9|13344.9|4904
1588902600000|2020-05-08 01:50:00|13409.9|13399.9|13412.4|13402.4|13422.4|13412.4|13402.4|13392.4|4373
1588902900000|2020-05-08 01:55:00|13414.9|13404.9|13412.4|13402.4|13429.9|13419.9|13407.4|13397.4|5207
1588903200000|2020-05-08 02:00:00|13414.9|13404.9|13404.9|13394.9|13414.9|13404.9|13394.9|13384.9|5308
1588903500000|2020-05-08 02:05:00|13407.4|13397.4|13402.4|13392.4|13422.4|13412.4|13402.4|13392.4|3403
1588903800000|2020-05-08 02:10:00|13399.9|13389.9|13402.4|13392.4|13404.9|13394.9|13387.4|13377.4|2396
1588904100000|2020-05-08 02:15:00|13399.9|13389.9|13414.9|13404.9|13417.4|13407.4|13399.9|13389.9|2266
1588904400000|2020-05-08 02:20:00|13412.4|13402.4|13427.4|13417.4|13437.4|13427.4|13412.4|13402.4|3835
1588904700000|2020-05-08 02:25:00|13424.9|13414.9|13444.9|13434.9|13447.4|13437.4|13422.4|13412.4|3845
1588905000000|2020-05-08 02:30:00|13447.4|13437.4|13432.4|13422.4|13449.9|13439.9|13419.9|13409.9|2636
1588905300000|2020-05-08 02:35:00|13429.9|13419.9|13447.4|13437.4|13449.9|13439.9|13429.9|13419.9|2000
1588905600000|2020-05-08 02:40:00|13444.9|13434.9|13442.4|13432.4|13457.4|13447.4|13437.4|13427.4|2984
1588905900000|2020-05-08 02:45:00|13444.9|13434.9|13462.4|13452.4|13472.4|13462.4|13442.4|13432.4|4672
1588906200000|2020-05-08 02:50:00|13459.9|13449.9|13452.4|13442.4|13462.4|13452.4|13439.9|13429.9|2961
1588906500000|2020-05-08 02:55:00|13449.9|13439.9|13457.4|13447.4|13457.4|13447.4|13444.9|13434.9|2422
1588906800000|2020-05-08 03:00:00|13459.9|13449.9|13437.4|13427.4|13469.9|13459.9|13437.4|13427.4|3612
1588907100000|2020-05-08 03:05:00|13439.9|13429.9|13447.4|13437.4|13452.4|13442.4|13432.4|13422.4|2481
1588907400000|2020-05-08 03:10:00|13449.9|13439.9|13447.4|13437.4|13457.4|13447.4|13444.9|13434.9|1252
1588907700000|2020-05-08 03:15:00|13452.4|13442.4|13457.4|13447.4|13464.9|13454.9|13447.4|13437.4|2082
1588908000000|2020-05-08 03:20:00|13459.9|13449.9|13477.4|13467.4|13479.9|13469.9|13459.9|13449.9|2139
1588908300000|2020-05-08 03:25:00|13474.9|13464.9|13467.4|13457.4|13479.9|13469.9|13462.4|13452.4|1849
1588908600000|2020-05-08 03:30:00|13464.9|13454.9|13472.4|13462.4|13472.4|13462.4|13464.9|13454.9|306
1588908900000|2020-05-08 03:35:00|13469.9|13459.9|13472.4|13462.4|13472.4|13462.4|13469.9|13459.9|329
1588909200000|2020-05-08 03:40:00|13469.9|13459.9|13469.9|13459.9|13469.9|13459.9|13464.9|13454.9|198
1588909500000|2020-05-08 03:45:00|13467.4|13457.4|13467.4|13457.4|13469.9|13459.9|13464.9|13454.9|181
1588909800000|2020-05-08 03:50:00|13469.9|13459.9|13469.9|13459.9|13472.4|13462.4|13467.4|13457.4|453
1588910100000|2020-05-08 03:55:00|13472.4|13462.4|13464.9|13454.9|13472.4|13462.4|13462.4|13452.4|415
1588910400000|2020-05-08 04:00:00|13467.4|13457.4|13467.4|13457.4|13467.4|13457.4|13462.4|13452.4|74
1588910700000|2020-05-08 04:05:00|13464.9|13454.9|13467.4|13457.4|13467.4|13457.4|13462.4|13452.4|82
1588911000000|2020-05-08 04:10:00|13469.9|13459.9|13469.9|13459.9|13469.9|13459.9|13467.4|13457.4|94
1588911300000|2020-05-08 04:15:00|13467.4|13457.4|13467.4|13457.4|13472.4|13462.4|13467.4|13457.4|116
1588911600000|2020-05-08 04:20:00|13469.9|13459.9|13472.4|13462.4|13472.4|13462.4|13467.4|13457.4|235
1588911900000|2020-05-08 04:25:00|13474.9|13464.9|13482.4|13472.4|13482.4|13472.4|13472.4|13462.4|466
1588912200000|2020-05-08 04:30:00|13484.9|13474.9|13492.4|13482.4|13494.9|13484.9|13479.9|13469.9|848
1588912500000|2020-05-08 04:35:00|13494.9|13484.9|13484.9|13474.9|13499.9|13489.9|13484.9|13474.9|746
1588912800000|2020-05-08 04:40:00|13487.4|13477.4|13487.4|13477.4|13489.9|13479.9|13484.9|13474.9|115
1588913100000|2020-05-08 04:45:00|13489.9|13479.9|13489.9|13479.9|13489.9|13479.9|13484.9|13474.9|209
1588913400000|2020-05-08 04:50:00|13487.4|13477.4|13484.9|13474.9|13489.9|13479.9|13482.4|13472.4|230
1588913700000|2020-05-08 04:55:00|13482.4|13472.4|13484.9|13474.9|13484.9|13474.9|13479.9|13469.9|276
1588914000000|2020-05-08 05:00:00|13487.4|13477.4|13484.9|13474.9|13497.4|13487.4|13469.9|13459.9|3768
1588914300000|2020-05-08 05:05:00|13482.4|13472.4|13477.4|13467.4|13487.4|13477.4|13462.4|13452.4|3331
1588914600000|2020-05-08 05:10:00|13479.9|13469.9|13489.9|13479.9|13489.9|13479.9|13474.9|13464.9|1755
1588914900000|2020-05-08 05:15:00|13492.4|13482.4|13497.4|13487.4|13497.4|13487.4|13484.9|13474.9|2605
1588915200000|2020-05-08 05:20:00|13499.9|13489.9|13502.4|13492.4|13507.4|13497.4|13497.4|13487.4|2666
1588915500000|2020-05-08 05:25:00|13504.9|13494.9|13489.9|13479.9|13507.4|13497.4|13489.9|13479.9|1708
1588915800000|2020-05-08 05:30:00|13492.4|13482.4|13479.9|13469.9|13494.9|13484.9|13477.4|13467.4|1668
1588916100000|2020-05-08 05:35:00|13477.4|13467.4|13467.4|13457.4|13477.4|13467.4|13462.4|13452.4|2240
1588916400000|2020-05-08 05:40:00|13469.9|13459.9|13477.4|13467.4|13484.9|13474.9|13459.9|13449.9|1500
1588916700000|2020-05-08 05:45:00|13474.9|13464.9|13474.9|13464.9|13482.4|13472.4|13469.9|13459.9|1666
1588917000000|2020-05-08 05:50:00|13472.4|13462.4|13459.9|13449.9|13474.9|13464.9|13447.4|13437.4|3058
1588917300000|2020-05-08 05:55:00|13457.4|13447.4|13457.4|13447.4|13464.9|13454.9|13449.9|13439.9|1321
1588917600000|2020-05-08 06:00:00|13454.9|13444.9|13449.9|13439.9|13467.4|13457.4|13444.9|13434.9|2261
1588917900000|2020-05-08 06:05:00|13452.4|13442.4|13437.4|13427.4|13454.9|13444.9|13437.4|13427.4|1952
1588918200000|2020-05-08 06:10:00|13434.9|13424.9|13452.4|13442.4|13457.4|13447.4|13432.4|13422.4|2305
1588918500000|2020-05-08 06:15:00|13454.9|13444.9|13457.4|13447.4|13459.9|13449.9|13447.4|13437.4|1234
1588918800000|2020-05-08 06:20:00|13459.9|13449.9|13462.4|13452.4|13467.4|13457.4|13457.4|13447.4|1064
1588919100000|2020-05-08 06:25:00|13464.9|13454.9|13469.9|13459.9|13469.9|13459.9|13459.9|13449.9|988
1588919400000|2020-05-08 06:30:00|13467.4|13457.4|13462.4|13452.4|13472.4|13462.4|13447.4|13437.4|2530
1588919700000|2020-05-08 06:35:00|13464.9|13454.9|13467.4|13457.4|13469.9|13459.9|13462.4|13452.4|1328
1588920000000|2020-05-08 06:40:00|13469.9|13459.9|13464.9|13454.9|13469.9|13459.9|13462.4|13452.4|1890
1588920300000|2020-05-08 06:45:00|13462.4|13452.4|13469.9|13459.9|13469.9|13459.9|13457.4|13447.4|1507
1588920600000|2020-05-08 06:50:00|13467.4|13457.4|13449.9|13439.9|13467.4|13457.4|13444.9|13434.9|2524
1588920900000|2020-05-08 06:55:00|13452.4|13442.4|13447.4|13437.4|13457.4|13447.4|13444.9|13434.9|2829
1588921200000|2020-05-08 07:00:00|13449.9|13434.9|13459.9|13447.4|13462.4|13449.9|13444.9|13432.4|1704
1588921500000|2020-05-08 07:05:00|13457.4|13444.9|13459.9|13447.4|13459.9|13447.4|13454.9|13442.4|565
1588921800000|2020-05-08 07:10:00|13462.4|13449.9|13464.9|13449.9|13469.9|13457.4|13459.9|13447.4|1073
1588922100000|2020-05-08 07:15:00|13462.4|13452.4|13462.4|13449.9|13464.9|13452.4|13457.4|13444.9|471
1588922400000|2020-05-08 07:20:00|13464.9|13452.4|13464.9|13452.4|13467.4|13454.9|13462.4|13449.9|501
1588922700000|2020-05-08 07:25:00|13467.4|13449.9|13467.4|13454.9|13467.4|13454.9|13462.4|13449.9|293
1588923000000|2020-05-08 07:30:00|13464.9|13452.4|13459.9|13447.4|13467.4|13454.9|13457.4|13444.9|449
1588923300000|2020-05-08 07:35:00|13457.4|13444.9|13469.9|13457.4|13469.9|13457.4|13457.4|13444.9|726
1588923600000|2020-05-08 07:40:00|13467.4|13454.9|13464.9|13452.4|13469.9|13454.9|13459.9|13447.4|658
1588923900000|2020-05-08 07:45:00|13467.4|13454.9|13474.9|13462.4|13474.9|13462.4|13464.9|13452.4|409
1588924200000|2020-05-08 07:50:00|13472.4|13459.9|13462.4|13449.9|13474.9|13462.4|13459.9|13447.4|841
1588924500000|2020-05-08 07:55:00|13464.9|13447.4|13472.4|13459.9|13474.9|13462.4|13462.4|13447.4|638
1588924800000|2020-05-08 08:00:00|13469.9|13457.4|13462.4|13449.9|13469.9|13457.4|13462.4|13449.9|491
1588925100000|2020-05-08 08:05:00|13464.9|13452.4|13467.4|13454.9|13472.4|13459.9|13462.4|13449.9|415
1588925400000|2020-05-08 08:10:00|13464.9|13452.4|13467.4|13454.9|13469.9|13454.9|13459.9|13447.4|191
1588925700000|2020-05-08 08:15:00|13464.9|13452.4|13454.9|13442.4|13464.9|13452.4|13454.9|13442.4|420
1588926000000|2020-05-08 08:20:00|13452.4|13439.9|13457.4|13442.4|13457.4|13444.9|13449.9|13437.4|651
1588926300000|2020-05-08 08:25:00|13454.9|13444.9|13464.9|13452.4|13464.9|13452.4|13452.4|13439.9|947
1588926600000|2020-05-08 08:30:00|13469.2|13445.2|13472.5|13448.5|13478.9|13454.9|13462|13438|0
1588926900000|2020-05-08 08:35:00|13474.8|13450.8|13479.8|13455.8|13479.8|13455.8|13473.9|13449.9|997
1588927200000|2020-05-08 08:40:00|13479.3|13455.3|13489.2|13465.2|13489.2|13465.2|13478.9|13454.9|0
1588927500000|2020-05-08 08:45:00|13489.4|13465.4|13483.3|13459.3|13489.7|13465.7|13483.2|13459.2|0
1588927800000|2020-05-08 08:50:00|13483.6|13459.6|13487.9|13463.9|13487.9|13463.9|13483.3|13459.3|0
1588928100000|2020-05-08 08:55:00|13488.1|13464.1|13484.9|13460.9|13495.5|13471.5|13484.9|13460.9|0
1588928400000|2020-05-08 09:00:00|13484.7|13460.7|13454.9|13442.4|13484.7|13460.7|13454.9|13442.4|153
1588928700000|2020-05-08 09:05:00|13452.4|13439.9|13454.9|13442.4|13454.9|13442.4|13452.4|13439.9|118
1588929000000|2020-05-08 09:10:00|13457.4|13444.9|13459.9|13447.4|13459.9|13447.4|13454.9|13442.4|54
1588929300000|2020-05-08 09:15:00|13462.4|13449.9|13464.9|13452.4|13472.4|13459.9|13462.4|13449.9|158
1588929600000|2020-05-08 09:20:00|13462.4|13449.9|13462.4|13449.9|13464.9|13452.4|13462.4|13449.9|16
1588929900000|2020-05-08 09:25:00|13464.9|13452.4|13462.4|13449.9|13467.4|13454.9|13462.4|13449.9|40
1588930200000|2020-05-08 09:30:00|13459.9|13447.4|13454.9|13442.4|13459.9|13447.4|13454.9|13442.4|59
1588930500000|2020-05-08 09:35:00|13457.4|13444.9|13459.9|13447.4|13462.4|13449.9|13454.9|13444.9|23
1588930800000|2020-05-08 09:40:00|13462.4|13449.9|13467.4|13452.4|13469.9|13454.9|13462.4|13449.9|23
1588931100000|2020-05-08 09:45:00|13464.9|13449.9|13459.9|13447.4|13464.9|13449.9|13457.4|13444.9|176
1588931400000|2020-05-08 09:50:00|13457.4|13444.9|13459.9|13447.4|13462.4|13449.9|13457.4|13444.9|72
1588931700000|2020-05-08 09:55:00|13457.4|13444.9|13464.9|13452.4|13464.9|13452.4|13457.4|13444.9|111
1588932000000|2020-05-08 10:00:00|13462.4|13449.9|13467.4|13454.9|13467.4|13454.9|13459.9|13447.4|37
1588932300000|2020-05-08 10:05:00|13469.9|13457.4|13474.9|13462.4|13474.9|13462.4|13467.4|13457.4|80
1588932600000|2020-05-08 10:10:00|13472.4|13459.9|13474.9|13462.4|13474.9|13462.4|13472.4|13459.9|21
1588932900000|2020-05-08 10:15:00|13472.4|13459.9|13469.9|13457.4|13472.4|13462.4|13469.9|13457.4|41
1588933200000|2020-05-08 10:20:00|13467.4|13454.9|13469.9|13457.4|13469.9|13457.4|13467.4|13454.9|51
1588933500000|2020-05-08 10:25:00|13467.4|13454.9|13467.4|13454.9|13467.4|13454.9|13467.4|13454.9|25
1588933800000|2020-05-08 10:30:00|13469.9|13457.4|13469.9|13457.4|13474.9|13462.4|13467.4|13457.4|32
1588934100000|2020-05-08 10:35:00|||||||||34
1588934400000|2020-05-08 10:40:00|13467.4|13454.9|13464.9|13452.4|13467.4|13457.4|13464.9|13452.4|47
1588934700000|2020-05-08 10:45:00|13462.4|13449.9|13464.9|13452.4|13464.9|13452.4|13462.4|13449.9|62
1588935000000|2020-05-08 10:50:00|13462.4|13449.9|13462.4|13449.9|13464.9|13452.4|13462.4|13447.4|26
1588935300000|2020-05-08 10:55:00|13464.9|13452.4|13462.4|13449.9|13464.9|13452.4|13462.4|13449.9|29
1588935600000|2020-05-08 11:00:00|13459.9|13447.4|13457.4|13444.9|13462.4|13447.4|13457.4|13444.9|49
1588935900000|2020-05-08 11:05:00|13459.9|13447.4|13459.9|13447.4|13459.9|13447.4|13459.9|13444.9|12
1588936200000|2020-05-08 11:10:00|13457.4|13444.9|13457.4|13444.9|13459.9|13444.9|13454.9|13442.4|73
1588936500000|2020-05-08 11:15:00|13454.9|13442.4|13457.4|13444.9|13457.4|13444.9|13452.4|13439.9|69
1588936800000|2020-05-08 11:20:00|13459.9|13447.4|13459.9|13447.4|13459.9|13447.4|13459.9|13444.9|15
1588937100000|2020-05-08 11:25:00|13462.4|13449.9|13464.9|13452.4|13464.9|13452.4|13459.9|13447.4|44
1588937400000|2020-05-08 11:30:00|13462.4|13449.9|13457.4|13444.9|13462.4|13452.4|13457.4|13444.9|23
1588937700000|2020-05-08 11:35:00|13454.9|13442.4|13454.9|13442.4|13454.9|13442.4|13454.9|13442.4|49
1588938000000|2020-05-08 11:40:00|13452.4|13439.9|13454.9|13442.4|13457.4|13442.4|13452.4|13439.9|71
1588938300000|2020-05-08 11:45:00|13457.4|13444.9|13454.9|13442.4|13459.9|13447.4|13454.9|13442.4|37
1588938600000|2020-05-08 11:50:00|13452.4|13439.9|13454.9|13439.9|13454.9|13442.4|13452.4|13439.9|21
1588938900000|2020-05-08 11:55:00|13452.4|13437.4|13449.9|13437.4|13452.4|13437.4|13447.4|13434.9|62
1588939200000|2020-05-08 12:00:00|13452.4|13439.9|13454.9|13442.4|13454.9|13442.4|13447.4|13434.9|142
1588939500000|2020-05-08 12:05:00|13452.4|13439.9|13462.4|13449.9|13462.4|13449.9|13452.4|13439.9|163
1588939800000|2020-05-08 12:10:00|13459.9|13447.4|13452.4|13439.9|13459.9|13447.4|13449.9|13437.4|83
1588940100000|2020-05-08 12:15:00|13454.9|13442.4|13452.4|13439.9|13454.9|13442.4|13449.9|13437.4|81
1588940400000|2020-05-08 12:20:00|13449.9|13437.4|13452.4|13439.9|13457.4|13444.9|13449.9|13437.4|71
1588940700000|2020-05-08 12:25:00|13454.9|13442.4|13452.4|13439.9|13457.4|13444.9|13449.9|13437.4|175
1588941000000|2020-05-08 12:30:00|13454.9|13442.4|13457.4|13444.9|13484.9|13472.4|13454.9|13442.4|515
1588941300000|2020-05-08 12:35:00|13459.9|13442.4|13469.9|13457.4|13469.9|13457.4|13454.9|13442.4|71
1588941600000|2020-05-08 12:40:00|13472.4|13459.9|13472.4|13459.9|13474.9|13462.4|13467.4|13454.9|114
1588941900000|2020-05-08 12:45:00|13474.9|13462.4|13459.9|13447.4|13477.4|13464.9|13459.9|13447.4|107
1588942200000|2020-05-08 12:50:00|13462.4|13449.9|13464.9|13452.4|13469.9|13454.9|13462.4|13449.9|45
1588942500000|2020-05-08 12:55:00|13467.4|13449.9|13462.4|13447.4|13467.4|13454.9|13459.9|13447.4|29
1588942800000|2020-05-08 13:00:00|13459.9|13449.9|13477.4|13464.9|13477.4|13464.9|13459.9|13449.9|100
1588943100000|2020-05-08 13:05:00|13479.9|13467.4|13469.9|13457.4|13479.9|13467.4|13464.9|13452.4|42
1588943400000|2020-05-08 13:10:00|13467.4|13454.9|13467.4|13454.9|13469.9|13454.9|13462.4|13449.9|74
1588943700000|2020-05-08 13:15:00|13464.9|13452.4|13467.4|13454.9|13467.4|13454.9|13464.9|13452.4|19
1588944000000|2020-05-08 13:20:00|13464.9|13452.4|13452.4|13439.9|13464.9|13452.4|13449.9|13437.4|173
1588944300000|2020-05-08 13:25:00|13454.9|13442.4|13442.4|13427.4|13457.4|13444.9|13442.4|13427.4|400
1588944600000|2020-05-08 13:30:00|13444.9|13429.9|13459.9|13447.4|13467.4|13454.9|13437.4|13424.9|552
1588944900000|2020-05-08 13:35:00|13457.4|13444.9|13457.4|13444.9|13459.9|13447.4|13449.9|13437.4|240
1588945200000|2020-05-08 13:40:00|13454.9|13442.4|13472.4|13457.4|13472.4|13459.9|13454.9|13442.4|133
1588945500000|2020-05-08 13:45:00|13474.9|13459.9|13487.4|13472.4|13489.9|13477.4|13474.9|13459.9|256
1588945800000|2020-05-08 13:50:00|13489.9|13474.9|13484.9|13472.4|13494.9|13482.4|13482.4|13469.9|291
1588946100000|2020-05-08 13:55:00|13482.4|13469.9|13484.9|13472.4|13484.9|13472.4|13479.9|13467.4|246
1588946400000|2020-05-08 14:00:00|13487.4|13474.9|13502.4|13489.9|13507.4|13494.9|13487.4|13474.9|368
1588946700000|2020-05-08 14:05:00|13504.9|13492.4|13519.9|13507.4|13524.9|13512.4|13504.9|13492.4|985
1588947000000|2020-05-08 14:10:00|13522.4|13509.9|13529.9|13517.4|13529.9|13517.4|13519.9|13507.4|558
1588947300000|2020-05-08 14:15:00|13527.4|13514.9|13517.4|13504.9|13527.4|13514.9|13517.4|13504.9|1120
1588947600000|2020-05-08 14:20:00|13514.9|13502.4|13512.4|13499.9|13522.4|13509.9|13512.4|13499.9|376
1588947900000|2020-05-08 14:25:00|13509.9|13497.4|13504.9|13492.4|13512.4|13499.9|13504.9|13492.4|316
1588948200000|2020-05-08 14:30:00|13502.4|13489.9|13502.4|13489.9|13504.9|13492.4|13497.4|13484.9|217
1588948500000|2020-05-08 14:35:00|13499.9|13487.4|13509.9|13497.4|13509.9|13497.4|13499.9|13487.4|88
1588948800000|2020-05-08 14:40:00|13512.4|13499.9|13497.4|13484.9|13512.4|13499.9|13497.4|13484.9|94
1588949100000|2020-05-08 14:45:00|13499.9|13487.4|13502.4|13489.9|13504.9|13492.4|13499.9|13484.9|72
1588949400000|2020-05-08 14:50:00|13499.9|13487.4|13499.9|13487.4|13504.9|13492.4|13499.9|13487.4|37
1588949700000|2020-05-08 14:55:00|13502.4|13489.9|13494.9|13482.4|13504.9|13489.9|13492.4|13479.9|54
1588950000000|2020-05-08 15:00:00|13492.4|13479.9|13489.9|13477.4|13497.4|13484.9|13489.9|13477.4|83
1588950300000|2020-05-08 15:05:00|13492.4|13479.9|13494.9|13482.4|13494.9|13482.4|13489.9|13477.4|31
1588950600000|2020-05-08 15:10:00|13497.4|13484.9|13499.9|13487.4|13499.9|13487.4|13494.9|13482.4|45
1588950900000|2020-05-08 15:15:00|13502.4|13489.9|13502.4|13489.9|13504.9|13492.4|13499.9|13487.4|111
1588951200000|2020-05-08 15:20:00|13499.9|13487.4|13504.9|13492.4|13504.9|13492.4|13494.9|13482.4|92
1588951500000|2020-05-08 15:25:00|13502.4|13489.9|13504.9|13492.4|13504.9|13492.4|13499.9|13487.4|61
1588951800000|2020-05-08 15:30:00|13507.4|13494.9|13504.9|13492.4|13507.4|13494.9|13502.4|13489.9|145
1588952100000|2020-05-08 15:35:00|13507.4|13494.9|13504.9|13492.4|13507.4|13494.9|13504.9|13492.4|82
1588952400000|2020-05-08 15:40:00|13502.4|13489.9|13504.9|13492.4|13504.9|13492.4|13502.4|13489.9|69
1588952700000|2020-05-08 15:45:00|13502.4|13489.9|13504.9|13492.4|13504.9|13492.4|13502.4|13489.9|32
1588953000000|2020-05-08 15:50:00|13502.4|13489.9|13507.4|13494.9|13507.4|13494.9|13502.4|13489.9|59
1588953300000|2020-05-08 15:55:00|13509.9|13497.4|13507.4|13494.9|13512.4|13497.4|13507.4|13494.9|76
1588953600000|2020-05-08 16:00:00|13504.9|13492.4|13504.9|13489.9|13504.9|13492.4|13502.4|13489.9|72
1588953900000|2020-05-08 16:05:00|13502.4|13492.4|13499.9|13487.4|13504.9|13492.4|13499.9|13487.4|87
1588954200000|2020-05-08 16:10:00|13497.4|13484.9|13497.4|13484.9|13497.4|13484.9|13494.9|13482.4|64
1588954500000|2020-05-08 16:15:00|13499.9|13487.4|13499.9|13487.4|13499.9|13487.4|13497.4|13484.9|52
1588954800000|2020-05-08 16:20:00|13502.4|13489.9|13502.4|13489.9|13502.4|13489.9|13502.4|13489.9|37
1588955100000|2020-05-08 16:25:00|13504.9|13492.4|13504.9|13492.4|13504.9|13492.4|13504.9|13492.4|41
1588955400000|2020-05-08 16:30:00|13507.4|13494.9|13507.4|13494.9|13507.4|13494.9|13504.9|13494.9|45
1588955700000|2020-05-08 16:35:00|13504.9|13492.4|13507.4|13494.9|13507.4|13494.9|13504.9|13492.4|38
1588956000000|2020-05-08 16:40:00|13509.9|13497.4|13509.9|13497.4|13509.9|13497.4|13509.9|13497.4|34
1588956300000|2020-05-08 16:45:00|13507.4|13494.9|13507.4|13494.9|13512.4|13499.9|13507.4|13494.9|51
1588956600000|2020-05-08 16:50:00|13509.9|13497.4|13512.4|13499.9|13512.4|13499.9|13509.9|13497.4|51
1588956900000|2020-05-08 16:55:00|||||||||35
1588957200000|2020-05-08 17:00:00|13514.9|13502.4|13512.4|13499.9|13514.9|13502.4|13512.4|13497.4|105
1588957500000|2020-05-08 17:05:00|13509.9|13497.4|13507.4|13494.9|13509.9|13497.4|13502.4|13489.9|187
1588957800000|2020-05-08 17:10:00|13504.9|13492.4|13507.4|13494.9|13507.4|13494.9|13504.9|13492.4|52
1588958100000|2020-05-08 17:15:00|13504.9|13492.4|13502.4|13489.9|13507.4|13494.9|13502.4|13489.9|38
1588958400000|2020-05-08 17:20:00|13504.9|13492.4|13502.4|13489.9|13504.9|13492.4|13502.4|13489.9|33
1588958700000|2020-05-08 17:25:00|13499.9|13487.4|13494.9|13482.4|13499.9|13487.4|13494.9|13482.4|207
1588959000000|2020-05-08 17:30:00|13497.4|13484.9|13497.4|13484.9|13497.4|13484.9|13494.9|13482.4|36
1588959300000|2020-05-08 17:35:00|13494.9|13482.4|13492.4|13479.9|13494.9|13482.4|13492.4|13479.9|35
1588959600000|2020-05-08 17:40:00|13489.9|13477.4|13489.9|13477.4|13489.9|13477.4|13484.9|13472.4|66
1588959900000|2020-05-08 17:45:00|13487.4|13474.9|13487.4|13474.9|13489.9|13477.4|13484.9|13472.4|33
1588960200000|2020-05-08 17:50:00|13489.9|13477.4|13492.4|13479.9|13492.4|13479.9|13489.9|13477.4|29
1588960500000|2020-05-08 17:55:00|13489.9|13477.4|13492.4|13479.9|13492.4|13479.9|13487.4|13474.9|57
1588960800000|2020-05-08 18:00:00|13489.9|13477.4|13489.9|13477.4|13494.9|13482.4|13489.9|13477.4|45
1588961100000|2020-05-08 18:05:00|13492.4|13479.9|13492.4|13479.9|13494.9|13479.9|13487.4|13474.9|19
1588961400000|2020-05-08 18:10:00|13489.9|13477.4|13497.4|13484.9|13497.4|13484.9|13489.9|13477.4|61
1588961700000|2020-05-08 18:15:00|13494.9|13482.4|13494.9|13482.4|13499.9|13487.4|13494.9|13482.4|41
1588962000000|2020-05-08 18:20:00|13497.4|13484.9|13497.4|13484.9|13497.4|13484.9|13497.4|13484.9|74
1588962300000|2020-05-08 18:25:00|13494.9|13482.4|13494.9|13482.4|13494.9|13482.4|13494.9|13482.4|40
1588962600000|2020-05-08 18:30:00|13492.4|13479.9|13494.9|13482.4|13494.9|13482.4|13492.4|13479.9|79
1588962900000|2020-05-08 18:35:00|13497.4|13484.9|13494.9|13482.4|13497.4|13484.9|13492.4|13479.9|194
1588963200000|2020-05-08 18:40:00|13493.7|13483.7|13493.7|13483.7|13493.7|13483.7|13493.7|13483.7|30
1588963500000|2020-05-08 18:45:00|13496.2|13486.2|13498.7|13488.7|13498.7|13488.7|13493.7|13483.7|98
1588963800000|2020-05-08 18:50:00|13496.2|13486.2|13491.2|13481.2|13496.2|13486.2|13491.2|13481.2|138
1588964100000|2020-05-08 18:55:00|13492.4|13482.4|13488.7|13478.7|13492.4|13482.4|13488.7|13478.7|80
1588964400000|2020-05-08 19:00:00|13491.2|13481.2|13493.7|13483.7|13493.7|13483.7|13491.2|13481.2|58
1588964700000|2020-05-08 19:05:00|13491.2|13481.2|13483.7|13473.7|13491.2|13481.2|13483.7|13473.7|239
1588965000000|2020-05-08 19:10:00|13482.4|13472.4|13473.7|13463.7|13483.7|13473.7|13473.7|13463.7|245
1588965300000|2020-05-08 19:15:00|13474.9|13464.9|13473.7|13463.7|13476.2|13466.2|13472.4|13462.4|159
1588965600000|2020-05-08 19:20:00|13476.2|13466.2|13478.7|13468.7|13478.7|13468.7|13476.2|13466.2|90
1588965900000|2020-05-08 19:25:00|13481.2|13471.2|13481.2|13471.2|13481.2|13471.2|13478.7|13468.7|136
1588966200000|2020-05-08 19:30:00|13483.7|13473.7|13493.7|13483.7|13496.2|13486.2|13481.2|13471.2|285
1588966500000|2020-05-08 19:35:00|13492.4|13482.4|13491.2|13481.2|13492.4|13482.4|13488.7|13478.7|28
1588966800000|2020-05-08 19:40:00|13493.7|13483.7|13493.7|13483.7|13496.2|13486.2|13493.7|13483.7|49
1588967100000|2020-05-08 19:45:00|13492.4|13482.4|13498.7|13488.7|13501.2|13491.2|13492.4|13482.4|85
1588967400000|2020-05-08 19:50:00|13501.2|13491.2|13498.7|13488.7|13503.7|13493.7|13496.2|13486.2|130
1588967700000|2020-05-08 19:55:00|13496.2|13486.2|13499.9|13489.9|13499.9|13489.9|13491.2|13481.2|124
1588968000000|2020-05-08 20:00:00|13498.7|13488.7|13503.7|13493.7|13503.7|13493.7|13498.7|13488.7|24
1588968300000|2020-05-08 20:05:00|13502.4|13492.4|13503.7|13493.7|13503.7|13493.7|13502.4|13492.4|23
1588968600000|2020-05-08 20:10:00|13504.9|13494.9|13506.2|13496.2|13506.2|13496.2|13504.9|13494.9|50
1588968900000|2020-05-08 20:15:00|13511.4|13487.4|13510.9|13486.9|13511.9|13487.9|13509.7|13485.7|4
1588969200000|2020-05-08 20:20:00|13510.8|13486.8|13509.3|13485.3|13510.8|13486.8|13508|13484|16
1588969500000|2020-05-08 20:25:00|13509|13485|13508.4|13484.4|13509.4|13485.4|13508.4|13484.4|3
1588969800000|2020-05-08 20:30:00|13510.2|13486.2|13510.2|13486.2|13512.8|13488.8|13506.7|13482.7|42
1588970100000|2020-05-08 20:35:00|13509.3|13485.3|13511.9|13487.9|13512.8|13488.8|13509.3|13485.3|24
1588970400000|2020-05-08 20:40:00|13512.8|13488.8|13515.3|13491.3|13516.2|13492.2|13512.8|13488.8|13
1588970700000|2020-05-08 20:45:00|13516.2|13492.2|13521.4|13497.4|13523.1|13499.1|13513.6|13489.6|123
1588971000000|2020-05-08 20:50:00|13520.5|13496.5|13525.9|13501.9|13529.2|13505.2|13520.5|13496.5|16
1588971300000|2020-05-08 20:55:00|13526.8|13502.8|13524.7|13500.7|13526.8|13502.8|13521.7|13497.7|26
1589148000000|2020-05-10 22:00:00|13476.7|13452.7|13474|13450|13480|13456|13472.9|13448.9|0
1589148300000|2020-05-10 22:05:00|13474.4|13450.4|13470.6|13446.6|13474.9|13450.9|13469.7|13445.7|0
1589148600000|2020-05-10 22:10:00|13471.4|13447.4|13496.4|13472.4|13500.3|13476.3|13470.9|13446.9|0
1589148900000|2020-05-10 22:15:00|13495.5|13471.5|13494.1|13470.1|13498.1|13474.1|13489.5|13465.5|0
1589149200000|2020-05-10 22:20:00|13492.4|13468.4|13504.5|13480.5|13507.1|13483.1|13491.5|13467.5|0
1589149500000|2020-05-10 22:25:00|13505.4|13481.4|13503.6|13479.6|13513.1|13489.1|13501|13477|0
1589149800000|2020-05-10 22:30:00|13504|13480|13491.5|13467.5|13507.1|13483.1|13490.7|13466.7|0
1589150100000|2020-05-10 22:35:00|13491.1|13467.1|13495|13471|13500.2|13476.2|13487.2|13463.2|0
1589150400000|2020-05-10 22:40:00|13495.4|13471.4|13496.7|13472.7|13500.2|13476.2|13495|13471|0
1589150700000|2020-05-10 22:45:00|13497.1|13473.1|13502.8|13478.8|13502.8|13478.8|13495.9|13471.9|0
1589151000000|2020-05-10 22:50:00|13504.5|13480.5|13503.6|13479.6|13507.9|13483.9|13498.5|13474.5|0
1589151300000|2020-05-10 22:55:00|13501.9|13477.9|13507.2|13483.2|13509.8|13485.8|13501.9|13477.9|0
1589151600000|2020-05-10 23:00:00|13508.1|13484.1|13510.9|13486.9|13518.6|13494.6|13508.1|13484.1|0
1589151900000|2020-05-10 23:05:00|13511.3|13487.3|13511|13487|13512.7|13488.7|13510.1|13486.1|0
1589152200000|2020-05-10 23:10:00|13510.5|13486.5|13502.4|13478.4|13512.7|13488.7|13501.5|13477.5|0
1589152500000|2020-05-10 23:15:00|13501.5|13477.5|13496.5|13472.5|13502.4|13478.4|13487.4|13463.4|0
1589152800000|2020-05-10 23:20:00|13496.9|13472.9|13499|13475|13501.7|13477.7|13493.8|13469.8|0
1589153100000|2020-05-10 23:25:00|13498.5|13474.5|13508|13484|13509.7|13485.7|13498.1|13474.1|0
1589153400000|2020-05-10 23:30:00|13510.6|13486.6|13520.5|13496.5|13523.1|13499.1|13509.7|13485.7|0
1589153700000|2020-05-10 23:35:00|13521|13497|13529.2|13505.2|13530.9|13506.9|13518.8|13494.8|0
1589154000000|2020-05-10 23:40:00|13528.3|13504.3|13531.3|13507.3|13536.4|13512.4|13524.9|13500.9|0
1589154300000|2020-05-10 23:45:00|13531.7|13507.7|13525.2|13501.2|13533.8|13509.8|13520.4|13496.4|0
1589154600000|2020-05-10 23:50:00|13525.6|13501.6|13528.2|13504.2|13529.9|13505.9|13523.5|13499.5|0
1589154900000|2020-05-10 23:55:00|13529.1|13505.1|13535.1|13511.1|13536|13512|13528.2|13504.2|0
1589155200000|2020-05-11 00:00:00|13534.3|13510.3|13530.8|13506.8|13538.6|13514.6|13527.4|13503.4|0
1589155500000|2020-05-11 00:05:00|13531.2|13507.2|13537.7|13513.7|13541.2|13517.2|13529.9|13505.9|0
1589155800000|2020-05-11 00:10:00|13538.6|13514.6|13539.2|13515.2|13546.4|13522.4|13538.2|13514.2|0
1589156100000|2020-05-11 00:15:00|13539.6|13515.6|13556.3|13532.3|13556.5|13532.5|13534.9|13510.9|0
1589156400000|2020-05-11 00:20:00|13556.5|13532.5|13548.2|13524.2|13560.9|13536.9|13546.9|13522.9|0
1589156700000|2020-05-11 00:25:00|13548.4|13524.4|13553.2|13529.2|13556.4|13532.4|13547.2|13523.2|0
1589157000000|2020-05-11 00:30:00|13553.6|13529.6|13552.7|13528.7|13556.8|13532.8|13552.3|13528.3|0
1589157300000|2020-05-11 00:35:00|13552.3|13528.3|13545.8|13521.8|13553.9|13529.9|13544.5|13520.5|0
1589157600000|2020-05-11 00:40:00|13545.4|13521.4|13547.4|13523.4|13547.9|13523.9|13542.6|13518.6|0
1589157900000|2020-05-11 00:45:00|13547.2|13523.2|13533.5|13509.5|13547.2|13523.2|13531|13507|0
1589158200000|2020-05-11 00:50:00|13533.7|13509.7|13543.2|13519.2|13544|13520|13533.5|13509.5|0
1589158500000|2020-05-11 00:55:00|13543.4|13519.4|13527.8|13503.8|13550.3|13526.3|13524.1|13500.1|0
1589158800000|2020-05-11 01:00:00|13527.3|13503.3|13503.8|13493.8|13527.3|13503.3|13493.8|13483.8|1669
1589159100000|2020-05-11 01:05:00|13501.3|13491.3|13503.8|13493.8|13506.3|13496.3|13493.8|13483.8|862
1589159400000|2020-05-11 01:10:00|13501.3|13491.3|13501.3|13491.3|13508.8|13498.8|13498.8|13488.8|1413
1589159700000|2020-05-11 01:15:00|13503.8|13493.8|13501.3|13491.3|13511.3|13501.3|13496.3|13486.3|2488
1589160000000|2020-05-11 01:20:00|13503.8|13493.8|13506.3|13496.3|13513.8|13503.8|13491.3|13481.3|1984
1589160300000|2020-05-11 01:25:00|13508.8|13498.8|13498.8|13488.8|13511.3|13501.3|13496.3|13486.3|3055
1589160600000|2020-05-11 01:30:00|13496.3|13486.3|13558.8|13548.8|13563.8|13553.8|13481.3|13471.3|14801
1589160900000|2020-05-11 01:35:00|13561.3|13551.3|13596.3|13586.3|13596.3|13586.3|13553.8|13543.8|7971
1589161200000|2020-05-11 01:40:00|13593.8|13583.8|13581.3|13571.3|13606.3|13596.3|13578.8|13568.8|6927
1589161500000|2020-05-11 01:45:00|13583.8|13573.8|13593.8|13583.8|13593.8|13583.8|13573.8|13563.8|4350
1589161800000|2020-05-11 01:50:00|13591.3|13581.3|13596.3|13586.3|13611.3|13601.3|13586.3|13576.3|3996
1589162100000|2020-05-11 01:55:00|13598.8|13588.8|13561.3|13551.3|13608.8|13598.8|13556.3|13546.3|4869
1589162400000|2020-05-11 02:00:00|13558.8|13548.8|13586.3|13576.3|13591.3|13581.3|13558.8|13548.8|3101
1589162700000|2020-05-11 02:05:00|13588.8|13578.8|13583.8|13573.8|13593.8|13583.8|13578.8|13568.8|1924
1589163000000|2020-05-11 02:10:00|13586.3|13576.3|13573.8|13563.8|13586.3|13576.3|13561.3|13551.3|1843
1589163300000|2020-05-11 02:15:00|13571.3|13561.3|13556.3|13546.3|13573.8|13563.8|13556.3|13546.3|1599
1589163600000|2020-05-11 02:20:00|13558.8|13548.8|13541.3|13531.3|13558.8|13548.8|13541.3|13531.3|3248
1589163900000|2020-05-11 02:25:00|13538.8|13528.8|13538.8|13528.8|13538.8|13528.8|13521.3|13511.3|4942
1589164200000|2020-05-11 02:30:00|13536.3|13526.3|13536.3|13526.3|13546.3|13536.3|13526.3|13516.3|1878
1589164500000|2020-05-11 02:35:00|13538.8|13528.8|13546.3|13536.3|13553.8|13543.8|13533.8|13523.8|1371
1589164800000|2020-05-11 02:40:00|13543.8|13533.8|13548.8|13538.8|13558.8|13548.8|13541.3|13531.3|1680
1589165100000|2020-05-11 02:45:00|13551.3|13541.3|13548.8|13538.8|13563.8|13553.8|13543.8|13533.8|2397
1589165400000|2020-05-11 02:50:00|13551.3|13541.3|13531.3|13521.3|13551.3|13541.3|13531.3|13521.3|1214
1589165700000|2020-05-11 02:55:00|13528.8|13518.8|13541.3|13531.3|13543.8|13533.8|13526.3|13516.3|1905
1589166000000|2020-05-11 03:00:00|13543.8|13533.8|13551.3|13541.3|13553.8|13543.8|13543.8|13533.8|1629
1589166300000|2020-05-11 03:05:00|13553.8|13543.8|13553.8|13543.8|13558.8|13548.8|13551.3|13541.3|1169
1589166600000|2020-05-11 03:10:00|13556.3|13546.3|13551.3|13541.3|13563.8|13553.8|13548.8|13538.8|1000
1589166900000|2020-05-11 03:15:00|13553.8|13543.8|13538.8|13528.8|13558.8|13548.8|13538.8|13528.8|1043
1589167200000|2020-05-11 03:20:00|13541.3|13531.3|13528.8|13518.8|13541.3|13531.3|13521.3|13511.3|2014
1589167500000|2020-05-11 03:25:00|13531.3|13521.3|13518.8|13508.8|13533.8|13523.8|13516.3|13506.3|1344
1589167800000|2020-05-11 03:30:00|13521.3|13511.3|13528.8|13518.8|13533.8|13523.8|13518.8|13508.8|292
1589168100000|2020-05-11 03:35:00|13531.3|13521.3|13528.8|13518.8|13531.3|13521.3|13528.8|13518.8|398
1589168400000|2020-05-11 03:40:00|13531.3|13521.3|13523.8|13513.8|13531.3|13521.3|13521.3|13511.3|232
1589168700000|2020-05-11 03:45:00|13526.3|13516.3|13528.8|13518.8|13528.8|13518.8|13523.8|13513.8|89
1589169000000|2020-05-11 03:50:00|13526.3|13516.3|13528.8|13518.8|13528.8|13518.8|13526.3|13516.3|220
1589169300000|2020-05-11 03:55:00|13526.3|13516.3|13528.8|13518.8|13531.3|13521.3|13526.3|13516.3|269
1589169600000|2020-05-11 04:00:00|13531.3|13521.3|13531.3|13521.3|13531.3|13521.3|13528.8|13518.8|127
1589169900000|2020-05-11 04:05:00|13528.8|13518.8|13526.3|13516.3|13531.3|13521.3|13523.8|13513.8|242
1589170200000|2020-05-11 04:10:00|13528.8|13518.8|13523.8|13513.8|13528.8|13518.8|13523.8|13513.8|40
1589170500000|2020-05-11 04:15:00|13521.3|13511.3|13521.3|13511.3|13523.8|13513.8|13518.8|13508.8|77
1589170800000|2020-05-11 04:20:00|13518.8|13508.8|13511.3|13501.3|13518.8|13508.8|13511.3|13501.3|236
1589171100000|2020-05-11 04:25:00|13513.8|13503.8|13518.8|13508.8|13518.8|13508.8|13513.8|13503.8|63
1589171400000|2020-05-11 04:30:00|13516.3|13506.3|13518.8|13508.8|13521.3|13511.3|13513.8|13503.8|104
1589171700000|2020-05-11 04:35:00|13521.3|13511.3|13521.3|13511.3|13523.8|13513.8|13516.3|13506.3|375
1589172000000|2020-05-11 04:40:00|13523.8|13513.8|13521.3|13511.3|13523.8|13513.8|13521.3|13511.3|163
1589172300000|2020-05-11 04:45:00|13518.8|13508.8|13523.8|13513.8|13523.8|13513.8|13516.3|13506.3|88
1589172600000|2020-05-11 04:50:00|13521.3|13511.3|13518.8|13508.8|13523.8|13513.8|13518.8|13508.8|248
1589172900000|2020-05-11 04:55:00|13521.3|13511.3|13521.3|13511.3|13523.8|13513.8|13518.8|13508.8|71
1589173200000|2020-05-11 05:00:00|13518.8|13508.8|13486.3|13476.3|13518.8|13508.8|13486.3|13476.3|3840
1589173500000|2020-05-11 05:05:00|13483.8|13473.8|13478.8|13468.8|13486.3|13476.3|13466.3|13456.3|3035
1589173800000|2020-05-11 05:10:00|13476.3|13466.3|13458.8|13448.8|13478.8|13468.8|13456.3|13446.3|4692
1589174100000|2020-05-11 05:15:00|13456.3|13446.3|13468.8|13458.8|13468.8|13458.8|13456.3|13446.3|2826
1589174400000|2020-05-11 05:20:00|13471.3|13461.3|13473.8|13463.8|13476.3|13466.3|13463.8|13453.8|1552
1589174700000|2020-05-11 05:25:00|13476.3|13466.3|13473.8|13463.8|13478.8|13468.8|13473.8|13463.8|1433
1589175000000|2020-05-11 05:30:00|13476.3|13466.3|13473.8|13463.8|13481.3|13471.3|13473.8|13463.8|1335
1589175300000|2020-05-11 05:35:00|13476.3|13466.3|13491.3|13481.3|13493.8|13483.8|13473.8|13463.8|1479
1589175600000|2020-05-11 05:40:00|13488.8|13478.8|13486.3|13476.3|13491.3|13481.3|13483.8|13473.8|1213
1589175900000|2020-05-11 05:45:00|13483.8|13473.8|13473.8|13463.8|13488.8|13478.8|13471.3|13461.3|1191
1589176200000|2020-05-11 05:50:00|13471.3|13461.3|13481.3|13471.3|13483.8|13473.8|13466.3|13456.3|2410
1589176500000|2020-05-11 05:55:00|13478.8|13468.8|13476.3|13466.3|13478.8|13468.8|13473.8|13463.8|1622
1589176800000|2020-05-11 06:00:00|13478.8|13468.8|13471.3|13461.3|13491.3|13481.3|13463.8|13453.8|3120
1589177100000|2020-05-11 06:05:00|13468.8|13458.8|13471.3|13461.3|13473.8|13463.8|13463.8|13453.8|1290
1589177400000|2020-05-11 06:10:00|13468.8|13458.8|13468.8|13458.8|13471.3|13461.3|13461.3|13451.3|2345
1589177700000|2020-05-11 06:15:00|13466.3|13456.3|13446.3|13436.3|13468.8|13458.8|13443.8|13433.8|2604
1589178000000|2020-05-11 06:20:00|13443.8|13433.8|13438.8|13428.8|13453.8|13443.8|13436.3|13426.3|2767
1589178300000|2020-05-11 06:25:00|13436.3|13426.3|13448.8|13438.8|13451.3|13441.3|13431.3|13421.3|2452
1589178600000|2020-05-11 06:30:00|13451.3|13441.3|13461.3|13451.3|13463.8|13453.8|13451.3|13441.3|1904
1589178900000|2020-05-11 06:35:00|13463.8|13453.8|13463.8|13453.8|13466.3|13456.3|13456.3|13446.3|1099
1589179200000|2020-05-11 06:40:00|13466.3|13456.3|13456.3|13446.3|13466.3|13456.3|13453.8|13443.8|1102
1589179500000|2020-05-11 06:45:00|13458.8|13448.8|13468.8|13458.8|13471.3|13461.3|13456.3|13446.3|1555
1589179800000|2020-05-11 06:50:00|13471.3|13461.3|13473.8|13463.8|13473.8|13463.8|13468.8|13458.8|2086
1589180100000|2020-05-11 06:55:00|13476.3|13466.3|13463.8|13453.8|13478.8|13468.8|13461.3|13451.3|4038
1589180400000|2020-05-11 07:00:00|13466.3|13456.3|13478.8|13466.3|13481.3|13468.8|13466.3|13453.8|1300
1589180700000|2020-05-11 07:05:00|13481.3|13463.8|13481.3|13468.8|13483.8|13471.3|13468.8|13456.3|1069
1589181000000|2020-05-11 07:10:00|13478.8|13466.3|13483.8|13468.8|13486.3|13473.8|13478.8|13466.3|717
1589181300000|2020-05-11 07:15:00|13481.3|13471.3|13486.3|13473.8|13486.3|13473.8|13476.3|13463.8|535
1589181600000|2020-05-11 07:20:00|13483.8|13471.3|13488.8|13476.3|13488.8|13476.3|13483.8|13471.3|168
1589181900000|2020-05-11 07:25:00|13491.3|13478.8|13488.8|13476.3|13491.3|13478.8|13483.8|13471.3|402
1589182200000|2020-05-11 07:30:00|13486.3|13473.8|13488.8|13476.3|13491.3|13478.8|13486.3|13473.8|557
1589182500000|2020-05-11 07:35:00|13491.3|13478.8|13496.3|13483.8|13498.8|13486.3|13486.3|13473.8|618
1589182800000|2020-05-11 07:40:00|13493.8|13481.3|13493.8|13481.3|13496.3|13483.8|13491.3|13478.8|456
1589183100000|2020-05-11 07:45:00|13491.3|13478.8|13493.8|13481.3|13496.3|13483.8|13491.3|13478.8|451
1589183400000|2020-05-11 07:50:00|13491.3|13478.8|13496.3|13483.8|13498.8|13486.3|13491.3|13478.8|512
1589183700000|2020-05-11 07:55:00|13498.8|13481.3|13498.8|13483.8|13498.8|13486.3|13496.3|13481.3|517
1589184000000|2020-05-11 08:00:00|13496.3|13486.3|13486.3|13473.8|13498.8|13486.3|13483.8|13471.3|1071
1589184300000|2020-05-11 08:05:00|13483.8|13471.3|13488.8|13476.3|13493.8|13481.3|13481.3|13468.8|1017
1589184600000|2020-05-11 08:10:00|13491.3|13478.8|13486.3|13473.8|13491.3|13478.8|13486.3|13473.8|1000
1589184900000|2020-05-11 08:15:00|13483.8|13471.3|13481.3|13468.8|13486.3|13473.8|13478.8|13466.3|578
1589185200000|2020-05-11 08:20:00|13478.8|13466.3|13471.3|13458.8|13481.3|13468.8|13471.3|13458.8|561
1589185500000|2020-05-11 08:25:00|13468.8|13456.3|13471.3|13458.8|13481.3|13466.3|13468.8|13456.3|637
1589185800000|2020-05-11 08:30:00|13484.5|13460.5|13480.9|13456.9|13488.6|13464.6|13480.5|13456.5|0
1589186100000|2020-05-11 08:35:00|13480.7|13456.7|13474.5|13450.5|13481.3|13457.3|13464.5|13440.5|98
1589186400000|2020-05-11 08:40:00|13474.1|13450.1|13453|13429|13474.5|13450.5|13452.1|13428.1|0
1589186700000|2020-05-11 08:45:00|13452.6|13428.6|13443.3|13419.3|13455.3|13431.3|13434.9|13410.9|0
1589187000000|2020-05-11 08:50:00|13442.9|13418.9|13450.7|13426.7|13451.6|13427.6|13440.5|13416.5|0
1589187300000|2020-05-11 08:55:00|13451.2|13427.2|13458.8|13434.8|13462|13438|13446.7|13422.7|0
1589187600000|2020-05-11 09:00:00|13463.8|13448.8|13428.8|13416.3|13463.8|13448.8|13426.3|13413.8|1332
1589187900000|2020-05-11 09:05:00|13423.8|13408.8|13428.8|13416.3|13431.3|13418.8|13421.3|13408.8|317
1589188200000|2020-05-11 09:10:00|13426.3|13413.8|13421.3|13408.8|13428.8|13416.3|13416.3|13403.8|234
1589188500000|2020-05-11 09:15:00|13416.3|13406.3|13418.8|13406.3|13423.8|13411.3|13413.8|13401.3|278
1589188800000|2020-05-11 09:20:00|13416.3|13403.8|13418.8|13406.3|13421.3|13408.8|13416.3|13403.8|94
1589189100000|2020-05-11 09:25:00|13416.3|13403.8|13406.3|13393.8|13416.3|13403.8|13406.3|13393.8|275
1589189400000|2020-05-11 09:30:00|13403.8|13391.3|13398.8|13386.3|13411.3|13398.8|13398.8|13386.3|623
1589189700000|2020-05-11 09:35:00|13401.3|13388.8|13398.8|13386.3|13401.3|13388.8|13396.3|13383.8|265
1589190000000|2020-05-11 09:40:00|13396.3|13383.8|13398.8|13386.3|13398.8|13386.3|13396.3|13383.8|149
1589190300000|2020-05-11 09:45:00|13401.3|13388.8|13411.3|13398.8|13411.3|13398.8|13396.3|13383.8|632
1589190600000|2020-05-11 09:50:00|13408.8|13396.3|13403.8|13391.3|13411.3|13398.8|13403.8|13391.3|268
1589190900000|2020-05-11 09:55:00|13406.3|13393.8|13403.8|13391.3|13408.8|13396.3|13403.8|13391.3|70
1589191200000|2020-05-11 10:00:00|13406.3|13393.8|13403.8|13391.3|13406.3|13393.8|13401.3|13388.8|47
1589191500000|2020-05-11 10:05:00|13406.3|13388.8|13401.3|13388.8|13406.3|13393.8|13401.3|13388.8|273
1589191800000|2020-05-11 10:10:00|13403.8|13391.3|13396.3|13383.8|13403.8|13391.3|13396.3|13383.8|241
1589192100000|2020-05-11 10:15:00|13393.8|13381.3|13376.3|13363.8|13396.3|13383.8|13373.8|13361.3|627
1589192400000|2020-05-11 10:20:00|13373.8|13361.3|13376.3|13363.8|13378.8|13366.3|13371.3|13358.8|291
1589192700000|2020-05-11 10:25:00|13378.8|13366.3|13381.3|13368.8|13383.8|13371.3|13376.3|13363.8|138
1589193000000|2020-05-11 10:30:00|13378.8|13366.3|13383.8|13371.3|13388.8|13376.3|13376.3|13363.8|137
1589193300000|2020-05-11 10:35:00|13386.3|13373.8|13393.8|13381.3|13393.8|13381.3|13386.3|13373.8|64
1589193600000|2020-05-11 10:40:00|13391.3|13378.8|13393.8|13381.3|13393.8|13381.3|13391.3|13378.8|38
1589193900000|2020-05-11 10:45:00|13396.3|13383.8|13388.8|13376.3|13396.3|13383.8|13388.8|13376.3|66
1589194200000|2020-05-11 10:50:00|13386.3|13373.8|13383.8|13371.3|13388.8|13376.3|13383.8|13371.3|75
1589194500000|2020-05-11 10:55:00|13386.3|13373.8|13391.3|13378.8|13391.3|13378.8|13386.3|13373.8|64
1589194800000|2020-05-11 11:00:00|13393.8|13381.3|13393.8|13381.3|13396.3|13383.8|13391.3|13378.8|53
1589195100000|2020-05-11 11:05:00|13396.3|13383.8|13386.3|13373.8|13396.3|13383.8|13386.3|13373.8|92
1589195400000|2020-05-11 11:10:00|13388.8|13376.3|13396.3|13383.8|13396.3|13383.8|13386.3|13373.8|133
1589195700000|2020-05-11 11:15:00|13398.8|13386.3|13396.3|13383.8|13398.8|13386.3|13393.8|13381.3|88
1589196000000|2020-05-11 11:20:00|13393.8|13381.3|13393.8|13381.3|13393.8|13381.3|13386.3|13373.8|72
1589196300000|2020-05-11 11:25:00|13396.3|13383.8|13398.8|13386.3|13398.8|13386.3|13393.8|13381.3|22
1589196600000|2020-05-11 11:30:00|13396.3|13383.8|13396.3|13383.8|13401.3|13388.8|13393.8|13381.3|55
1589196900000|2020-05-11 11:35:00|13393.8|13381.3|13391.3|13378.8|13396.3|13383.8|13391.3|13378.8|37
1589197200000|2020-05-11 11:40:00|13388.8|13376.3|13373.8|13358.8|13391.3|13378.8|13373.8|13358.8|443
1589197500000|2020-05-11 11:45:00|13371.3|13361.3|13371.3|13358.8|13381.3|13368.8|13368.8|13356.3|472
1589197800000|2020-05-11 11:50:00|13373.8|13356.3|13373.8|13361.3|13376.3|13363.8|13366.3|13353.8|249
1589198100000|2020-05-11 11:55:00|13376.3|13363.8|13363.8|13348.8|13376.3|13363.8|13358.8|13346.3|531
1589198400000|2020-05-11 12:00:00|13361.3|13351.3|13366.3|13353.8|13373.8|13361.3|13358.8|13346.3|196
1589198700000|2020-05-11 12:05:00|13363.8|13351.3|13363.8|13351.3|13368.8|13356.3|13356.3|13343.8|160
1589199000000|2020-05-11 12:10:00|13361.3|13348.8|13363.8|13348.8|13366.3|13353.8|13361.3|13348.8|82
1589199300000|2020-05-11 12:15:00|13361.3|13346.3|13361.3|13346.3|13363.8|13351.3|13353.8|13341.3|278
1589199600000|2020-05-11 12:20:00|13358.8|13348.8|13361.3|13348.8|13361.3|13348.8|13356.3|13343.8|64
1589199900000|2020-05-11 12:25:00|13358.8|13346.3|13353.8|13341.3|13358.8|13348.8|13353.8|13341.3|62
1589200200000|2020-05-11 12:30:00|13356.3|13338.8|13358.8|13346.3|13363.8|13351.3|13356.3|13338.8|161
1589200500000|2020-05-11 12:35:00|13356.3|13343.8|13353.8|13341.3|13358.8|13346.3|13353.8|13341.3|20
1589200800000|2020-05-11 12:40:00|13356.3|13343.8|13343.8|13331.3|13356.3|13343.8|13343.8|13331.3|208
1589201100000|2020-05-11 12:45:00|13346.3|13333.8|13348.8|13336.3|13348.8|13336.3|13346.3|13333.8|55
1589201400000|2020-05-11 12:50:00|13351.3|13338.8|13351.3|13338.8|13353.8|13341.3|13348.8|13336.3|146
1589201700000|2020-05-11 12:55:00|13353.8|13341.3|13358.8|13346.3|13358.8|13346.3|13351.3|13338.8|95
1589202000000|2020-05-11 13:00:00|13356.3|13343.8|13368.8|13356.3|13368.8|13356.3|13356.3|13343.8|70
1589202300000|2020-05-11 13:05:00|13371.3|13358.8|13373.8|13361.3|13373.8|13361.3|13371.3|13358.8|31
1589202600000|2020-05-11 13:10:00|13371.3|13358.8|13368.8|13356.3|13371.3|13358.8|13363.8|13351.3|374
1589202900000|2020-05-11 13:15:00|13366.3|13353.8|13378.8|13363.8|13378.8|13366.3|13366.3|13353.8|42
1589203200000|2020-05-11 13:20:00|13381.3|13366.3|13381.3|13368.8|13386.3|13373.8|13378.8|13366.3|331
1589203500000|2020-05-11 13:25:00|13383.8|13371.3|13383.8|13371.3|13386.3|13373.8|13378.8|13366.3|65
1589203800000|2020-05-11 13:30:00|13381.3|13368.8|13373.8|13361.3|13386.3|13373.8|13373.8|13361.3|418
1589204100000|2020-05-11 13:35:00|13376.3|13363.8|13388.8|13376.3|13388.8|13376.3|13371.3|13358.8|521
1589204400000|2020-05-11 13:40:00|13386.3|13373.8|13393.8|13381.3|13393.8|13381.3|13383.8|13371.3|225
1589204700000|2020-05-11 13:45:00|13396.3|13383.8|13393.8|13381.3|13398.8|13386.3|13393.8|13378.8|143
1589205000000|2020-05-11 13:50:00|13396.3|13383.8|13396.3|13383.8|13396.3|13383.8|13391.3|13378.8|182
1589205300000|2020-05-11 13:55:00|13398.8|13386.3|13388.8|13376.3|13398.8|13386.3|13388.8|13376.3|189
1589205600000|2020-05-11 14:00:00|13391.3|13378.8|13403.8|13391.3|13403.8|13391.3|13391.3|13378.8|136
1589205900000|2020-05-11 14:05:00|13401.3|13388.8|13403.8|13391.3|13406.3|13393.8|13401.3|13388.8|117
1589206200000|2020-05-11 14:10:00|13401.3|13388.8|13396.3|13381.3|13403.8|13391.3|13393.8|13381.3|231
1589206500000|2020-05-11 14:15:00|13393.8|13383.8|13393.8|13381.3|13393.8|13383.8|13388.8|13373.8|232
1589206800000|2020-05-11 14:20:00|13391.3|13378.8|13401.3|13388.8|13403.8|13391.3|13391.3|13378.8|181
1589207100000|2020-05-11 14:25:00|13403.8|13391.3|13406.3|13391.3|13406.3|13393.8|13398.8|13386.3|114
1589207400000|2020-05-11 14:30:00|13403.8|13388.8|13401.3|13388.8|13406.3|13391.3|13396.3|13383.8|81
1589207700000|2020-05-11 14:35:00|13398.8|13386.3|13396.3|13383.8|13406.3|13393.8|13386.3|13373.8|236
1589208000000|2020-05-11 14:40:00|13393.8|13381.3|13386.3|13373.8|13396.3|13381.3|13386.3|13373.8|249
1589208300000|2020-05-11 14:45:00|13388.8|13376.3|13393.8|13381.3|13396.3|13383.8|13386.3|13373.8|54
1589208600000|2020-05-11 14:50:00|13391.3|13378.8|13388.8|13376.3|13393.8|13381.3|13388.8|13376.3|41
1589208900000|2020-05-11 14:55:00|13386.3|13373.8|13381.3|13368.8|13391.3|13378.8|13381.3|13368.8|146
1589209200000|2020-05-11 15:00:00|13383.8|13371.3|13383.8|13371.3|13386.3|13373.8|13381.3|13368.8|58
1589209500000|2020-05-11 15:05:00|13386.3|13373.8|13386.3|13373.8|13393.8|13381.3|13383.8|13371.3|252
1589209800000|2020-05-11 15:10:00|13388.8|13376.3|13388.8|13376.3|13388.8|13376.3|13383.8|13371.3|151
1589210100000|2020-05-11 15:15:00|13391.3|13378.8|13398.8|13386.3|13401.3|13388.8|13386.3|13373.8|207
1589210400000|2020-05-11 15:20:00|13401.3|13388.8|13401.3|13388.8|13403.8|13391.3|13398.8|13386.3|145
1589210700000|2020-05-11 15:25:00|13398.8|13386.3|13406.3|13393.8|13406.3|13393.8|13393.8|13381.3|89
1589211000000|2020-05-11 15:30:00|13408.8|13391.3|13408.8|13396.3|13411.3|13398.8|13406.3|13391.3|114
1589211300000|2020-05-11 15:35:00|13411.3|13398.8|13413.8|13401.3|13416.3|13401.3|13408.8|13396.3|168
1589211600000|2020-05-11 15:40:00|13411.3|13398.8|13411.3|13398.8|13413.8|13401.3|13411.3|13398.8|109
1589211900000|2020-05-11 15:45:00|13413.8|13401.3|13413.8|13401.3|13418.8|13403.8|13413.8|13398.8|124
1589212200000|2020-05-11 15:50:00|13411.3|13398.8|13413.8|13401.3|13416.3|13403.8|13411.3|13398.8|36
1589212500000|2020-05-11 15:55:00|13416.3|13403.8|13418.8|13406.3|13421.3|13408.8|13416.3|13403.8|228
1589212800000|2020-05-11 16:00:00|13421.3|13408.8|13416.3|13403.8|13421.3|13408.8|13413.8|13401.3|140
1589213100000|2020-05-11 16:05:00|13413.8|13401.3|13411.3|13398.8|13416.3|13403.8|13411.3|13398.8|55
1589213400000|2020-05-11 16:10:00|13408.8|13396.3|13411.3|13398.8|13411.3|13398.8|13408.8|13396.3|30
1589213700000|2020-05-11 16:15:00|13408.8|13396.3|13423.8|13411.3|13423.8|13411.3|13408.8|13396.3|127
1589214000000|2020-05-11 16:20:00|13421.3|13408.8|13426.3|13413.8|13428.8|13416.3|13421.3|13408.8|126
1589214300000|2020-05-11 16:25:00|13428.8|13411.3|13428.8|13416.3|13431.3|13418.8|13428.8|13411.3|81
1589214600000|2020-05-11 16:30:00|13431.3|13418.8|13431.3|13418.8|13433.8|13418.8|13426.3|13413.8|132
1589214900000|2020-05-11 16:35:00|13428.8|13416.3|13431.3|13418.8|13433.8|13421.3|13428.8|13416.3|77
1589215200000|2020-05-11 16:40:00|13433.8|13416.3|13431.3|13418.8|13433.8|13421.3|13428.8|13416.3|117
1589215500000|2020-05-11 16:45:00|13433.8|13416.3|13426.3|13413.8|13433.8|13421.3|13423.8|13411.3|125
1589215800000|2020-05-11 16:50:00|13428.8|13411.3|13433.8|13421.3|13433.8|13421.3|13428.8|13411.3|36
1589216100000|2020-05-11 16:55:00|13431.3|13418.8|13428.8|13416.3|13431.3|13421.3|13428.8|13416.3|66
1589216400000|2020-05-11 17:00:00|13426.3|13413.8|13428.8|13416.3|13433.8|13421.3|13423.8|13411.3|69
1589216700000|2020-05-11 17:05:00|13431.3|13418.8|13438.8|13426.3|13438.8|13426.3|13428.8|13418.8|107
1589217000000|2020-05-11 17:10:00|13441.3|13423.8|13436.3|13423.8|13441.3|13428.8|13436.3|13423.8|79
1589217300000|2020-05-11 17:15:00|13438.8|13421.3|13438.8|13426.3|13438.8|13426.3|13436.3|13421.3|95
1589217600000|2020-05-11 17:20:00|13441.3|13428.8|13433.8|13421.3|13441.3|13428.8|13433.8|13421.3|65
1589217900000|2020-05-11 17:25:00|13436.3|13423.8|13441.3|13428.8|13441.3|13428.8|13436.3|13423.8|110
1589218200000|2020-05-11 17:30:00|13443.8|13431.3|13438.8|13426.3|13443.8|13431.3|13438.8|13426.3|49
1589218500000|2020-05-11 17:35:00|13441.3|13428.8|13443.8|13431.3|13443.8|13431.3|13441.3|13428.8|20
1589218800000|2020-05-11 17:40:00|13441.3|13428.8|13436.3|13423.8|13441.3|13428.8|13436.3|13423.8|62
1589219100000|2020-05-11 17:45:00|13438.8|13426.3|13428.8|13416.3|13438.8|13426.3|13428.8|13416.3|51
1589219400000|2020-05-11 17:50:00|13426.3|13413.8|13426.3|13413.8|13428.8|13416.3|13423.8|13411.3|135
1589219700000|2020-05-11 17:55:00|13423.8|13411.3|13423.8|13411.3|13426.3|13413.8|13423.8|13411.3|16
1589220000000|2020-05-11 18:00:00|13421.3|13408.8|13416.3|13403.8|13423.8|13408.8|13416.3|13403.8|125
1589220300000|2020-05-11 18:05:00|13413.8|13401.3|13421.3|13408.8|13421.3|13408.8|13413.8|13401.3|145
1589220600000|2020-05-11 18:10:00|13418.8|13406.3|13408.8|13396.3|13418.8|13406.3|13408.8|13396.3|131
1589220900000|2020-05-11 18:15:00|13406.3|13393.8|13413.8|13401.3|13413.8|13401.3|13406.3|13393.8|123
1589221200000|2020-05-11 18:20:00|13416.3|13403.8|13416.3|13403.8|13418.8|13403.8|13413.8|13401.3|43
1589221500000|2020-05-11 18:25:00|13413.8|13401.3|13413.8|13401.3|13418.8|13406.3|13408.8|13396.3|89
1589221800000|2020-05-11 18:30:00|13416.3|13398.8|13416.3|13403.8|13416.3|13403.8|13411.3|13398.8|29
1589222100000|2020-05-11 18:35:00|13418.8|13406.3|13423.8|13411.3|13426.3|13411.3|13416.3|13403.8|66
1589222400000|2020-05-11 18:40:00|13421.3|13408.8|13420.1|13410.1|13421.3|13410.1|13418.8|13406.3|115
1589222700000|2020-05-11 18:45:00|13418.8|13408.8|13425.1|13415.1|13425.1|13415.1|13417.6|13407.6|37
1589223000000|2020-05-11 18:50:00|13426.3|13416.3|13422.6|13412.6|13427.6|13417.6|13422.6|13412.6|65
1589223300000|2020-05-11 18:55:00|13425.1|13415.1|13425.1|13415.1|13425.1|13415.1|13422.6|13412.6|51
1589223600000|2020-05-11 19:00:00|13426.3|13416.3|13432.6|13422.6|13435.1|13425.1|13426.3|13416.3|176
1589223900000|2020-05-11 19:05:00|13430.1|13420.1|13432.6|13422.6|13432.6|13422.6|13428.8|13418.8|121
1589224200000|2020-05-11 19:10:00|13430.1|13420.1|13430.1|13420.1|13430.1|13420.1|13427.6|13417.6|25
1589224500000|2020-05-11 19:15:00|13428.8|13418.8|13427.6|13417.6|13432.6|13422.6|13427.6|13417.6|163
1589224800000|2020-05-11 19:20:00|13426.3|13416.3|13425.1|13415.1|13428.8|13418.8|13425.1|13415.1|101
1589225100000|2020-05-11 19:25:00|13426.3|13416.3|13425.1|13415.1|13427.6|13417.6|13420.1|13410.1|80
1589225400000|2020-05-11 19:30:00|13422.6|13412.6|13420.1|13410.1|13425.1|13415.1|13417.6|13407.6|39
1589225700000|2020-05-11 19:35:00|13418.8|13408.8|13422.6|13412.6|13422.6|13412.6|13417.6|13407.6|26
1589226000000|2020-05-11 19:40:00|13425.1|13415.1|13425.1|13415.1|13427.6|13417.6|13422.6|13412.6|66
1589226300000|2020-05-11 19:45:00|13427.6|13417.6|13422.6|13412.6|13430.1|13420.1|13422.6|13412.6|213
1589226600000|2020-05-11 19:50:00|13421.3|13411.3|13418.8|13408.8|13427.6|13417.6|13417.6|13407.6|117
1589226900000|2020-05-11 19:55:00|13420.1|13410.1|13412.6|13402.6|13421.3|13411.3|13410.1|13400.1|180
1589227200000|2020-05-11 20:00:00|13410.1|13400.1|13410.1|13400.1|13412.6|13402.6|13410.1|13400.1|155
1589227500000|2020-05-11 20:05:00|13412.6|13402.6|13412.6|13402.6|13412.6|13402.6|13412.6|13402.6|71
1589227800000|2020-05-11 20:10:00|13415.1|13405.1|13418.8|13408.8|13420.1|13410.1|13412.6|13402.6|111
1589228100000|2020-05-11 20:15:00|13427.5|13403.5|13426|13402|13427.9|13403.9|13424.4|13400.4|5
1589228400000|2020-05-11 20:20:00|13427.1|13403.1|13426|13402|13427.1|13403.1|13425.9|13401.9|5
1589228700000|2020-05-11 20:25:00|13426.6|13402.6|13428.6|13404.6|13429.2|13405.2|13426.6|13402.6|1
1589229000000|2020-05-11 20:30:00|13427.4|13403.4|13413.6|13389.6|13429.1|13405.1|13411.9|13387.9|27
1589229300000|2020-05-11 20:35:00|13414.5|13390.5|13414.5|13390.5|13415.4|13391.4|13411.9|13387.9|50
1589229600000|2020-05-11 20:40:00|13413.6|13389.6|13416.2|13392.2|13422.3|13398.3|13413.6|13389.6|29
1589229900000|2020-05-11 20:45:00|13417.1|13393.1|13414.5|13390.5|13418.8|13394.8|13413.6|13389.6|43
1589230200000|2020-05-11 20:50:00|13413.6|13389.6|13408|13384|13414.5|13390.5|13407.1|13383.1|3
1589230500000|2020-05-11 20:55:00|13408.8|13384.8|13406.9|13382.9|13408.8|13384.8|13405.4|13381.4|6
1589230800000|2020-05-11 21:00:00|13407.4|13383.4|13409.4|13385.4|13410.3|13386.3|13407.4|13383.4|10
1589231100000|2020-05-11 21:05:00|13409.3|13385.3|13408.2|13384.2|13409.3|13385.3|13407.3|13383.3|11
1589231400000|2020-05-11 21:10:00|13408.1|13384.1|13406.9|13382.9|13408.4|13384.4|13406.2|13382.2|0
1589231700000|2020-05-11 21:15:00|13407.3|13383.3|13407.9|13383.9|13407.9|13383.9|13407.2|13383.2|0
1589232000000|2020-05-11 21:20:00|13407.8|13383.8|13409.3|13385.3|13409.3|13385.3|13406.8|13382.8|0
1589232300000|2020-05-11 21:25:00|13408.9|13384.9|13409.4|13385.4|13409.6|13385.6|13408.9|13384.9|0
1589232600000|2020-05-11 21:30:00|13409.3|13385.3|13410|13386|13410|13386|13409.3|13385.3|0
1589232900000|2020-05-11 21:35:00|13410.2|13386.2|13412.2|13388.2|13413.2|13389.2|13410.2|13386.2|0
1589233200000|2020-05-11 21:40:00|13412.3|13388.3|13411.7|13387.7|13412.3|13388.3|13411.1|13387.1|0
1589233500000|2020-05-11 21:45:00|13411.1|13387.1|13413|13389|13413|13389|13410.9|13386.9|0
1589233800000|2020-05-11 21:50:00|13412.8|13388.8|13412.3|13388.3|13412.8|13388.8|13411.6|13387.6|0
1589234100000|2020-05-11 21:55:00|13412.2|13388.2|13410.5|13386.5|13412.5|13388.5|13409.7|13385.7|0
1589234400000|2020-05-11 22:00:00|13411.1|13387.1|13415.9|13391.9|13417.6|13393.6|13409.8|13385.8|0
1589234700000|2020-05-11 22:05:00|13416.3|13392.3|13421|13397|13422.7|13398.7|13416.3|13392.3|0
1589235000000|2020-05-11 22:10:00|13421.4|13397.4|13423.3|13399.3|13424.1|13400.1|13420.7|13396.7|0
1589235300000|2020-05-11 22:15:00|13424.1|13400.1|13431|13407|13432.8|13408.8|13424.1|13400.1|0
1589235600000|2020-05-11 22:20:00|13431.9|13407.9|13432.2|13408.2|13437.4|13413.4|13431.9|13407.9|0
1589235900000|2020-05-11 22:25:00|13433.1|13409.1|13428.8|13404.8|13434.8|13410.8|13427.9|13403.9|0
1589236200000|2020-05-11 22:30:00|13430.5|13406.5|13435.7|13411.7|13438.2|13414.2|13429.6|13405.6|0
1589236500000|2020-05-11 22:35:00|13436.5|13412.5|13432.2|13408.2|13436.5|13412.5|13432.2|13408.2|0
1589236800000|2020-05-11 22:40:00|13431.4|13407.4|13430.5|13406.5|13434.8|13410.8|13427.9|13403.9|0
1589237100000|2020-05-11 22:45:00|13430|13406|13415|13391|13430|13406|13409.8|13385.8|0
1589237400000|2020-05-11 22:50:00|13415.9|13391.9|13419|13395|13420.7|13396.7|13409|13385|0
1589237700000|2020-05-11 22:55:00|13419.8|13395.8|13420.7|13396.7|13420.7|13396.7|13417.3|13393.3|0
1589238000000|2020-05-11 23:00:00|13420.3|13396.3|13417.3|13393.3|13420.3|13396.3|13413.8|13389.8|0
1589238300000|2020-05-11 23:05:00|13416.4|13392.4|13415.5|13391.5|13417.3|13393.3|13413.8|13389.8|0
1589238600000|2020-05-11 23:10:00|13416|13392|13425|13401|13426.7|13402.7|13415.5|13391.5|0
1589238900000|2020-05-11 23:15:00|13424.1|13400.1|13419.8|13395.8|13424.1|13400.1|13416.4|13392.4|0
1589239200000|2020-05-11 23:20:00|13419|13395|13400.1|13376.1|13419.8|13395.8|13399.6|13375.6|0
1589239500000|2020-05-11 23:25:00|13400.9|13376.9|13397.5|13373.5|13401.8|13377.8|13392.3|13368.3|0
1589239800000|2020-05-11 23:30:00|13397|13373|13400.1|13376.1|13400.9|13376.9|13394.9|13370.9|0
1589240100000|2020-05-11 23:35:00|13400.5|13376.5|13388.9|13364.9|13401.8|13377.8|13388.9|13364.9|0
1589240400000|2020-05-11 23:40:00|13388|13364|13392.3|13368.3|13397|13373|13388|13364|0
1589240700000|2020-05-11 23:45:00|13392.7|13368.7|13391.4|13367.4|13394.9|13370.9|13389.7|13365.7|0
1589241000000|2020-05-11 23:50:00|13392.3|13368.3|13397|13373|13398.2|13374.2|13388.9|13364.9|0
1589241300000|2020-05-11 23:55:00|13396.2|13372.2|13399.6|13375.6|13401.3|13377.3|13395.3|13371.3|0
1589241600000|2020-05-12 00:00:00|13400.5|13376.5|13394.9|13370.9|13406.5|13382.5|13385.9|13361.9|0
1589241900000|2020-05-12 00:05:00|13395.8|13371.8|13387.6|13363.6|13400.1|13376.1|13386.3|13362.3|0
1589242200000|2020-05-12 00:10:00|13387.2|13363.2|13381.1|13357.1|13393.2|13369.2|13379.4|13355.4|0
1589242500000|2020-05-12 00:15:00|13380.3|13356.3|13383.9|13359.9|13386.7|13362.7|13379.1|13355.1|0
1589242800000|2020-05-12 00:20:00|13383.5|13359.5|13375.2|13351.2|13387.8|13363.8|13371.6|13347.6|0
1589243100000|2020-05-12 00:25:00|13374.8|13350.8|13350.9|13326.9|13380.1|13356.1|13348.2|13324.2|0
1589243400000|2020-05-12 00:30:00|13350.5|13326.5|13349.4|13325.4|13356.5|13332.5|13348.9|13324.9|0
1589243700000|2020-05-12 00:35:00|13348.9|13324.9|13358.7|13334.7|13361.4|13337.4|13344.9|13320.9|0
1589244000000|2020-05-12 00:40:00|13358.2|13334.2|13367.7|13343.7|13370.9|13346.9|13355.5|13331.5|0
1589244300000|2020-05-12 00:45:00|13367.3|13343.3|13376.5|13352.5|13386.3|13362.3|13364.8|13340.8|0
1589244600000|2020-05-12 00:50:00|13376.9|13352.9|13396.5|13372.5|13397.8|13373.8|13376.5|13352.5|0
1589244900000|2020-05-12 00:55:00|13396.1|13372.1|13410.9|13386.9|13413.3|13389.3|13381.6|13357.6|0
1589245200000|2020-05-12 01:00:00|13411.3|13387.3|13396.5|13386.5|13414|13404|13384|13374|2225
1589245500000|2020-05-12 01:05:00|13394|13384|13396.5|13386.5|13409|13399|13389|13379|1163
1589245800000|2020-05-12 01:10:00|13399|13389|13399|13389|13411.5|13401.5|13396.5|13386.5|1224
1589246100000|2020-05-12 01:15:00|13396.5|13386.5|13406.5|13396.5|13409|13399|13386.5|13376.5|1884
1589246400000|2020-05-12 01:20:00|13409|13399|13434|13424|13436.5|13426.5|13409|13399|2258
1589246700000|2020-05-12 01:25:00|13436.5|13426.5|13461.5|13451.5|13464|13454|13434|13424|3287
1589247000000|2020-05-12 01:30:00|13464|13454|13504|13494|13506.5|13496.5|13464|13454|9522
1589247300000|2020-05-12 01:35:00|13506.5|13496.5|13446.5|13436.5|13511.5|13501.5|13446.5|13436.5|6406
1589247600000|2020-05-12 01:40:00|13444|13434|13436.5|13426.5|13444|13434|13421.5|13411.5|6851
1589247900000|2020-05-12 01:45:00|13434|13424|13429|13419|13436.5|13426.5|13404|13394|4565
1589248200000|2020-05-12 01:50:00|13426.5|13416.5|13449|13439|13454|13444|13424|13414|2760
1589248500000|2020-05-12 01:55:00|13446.5|13436.5|13479|13469|13484|13474|13441.5|13431.5|3242
1589248800000|2020-05-12 02:00:00|13476.5|13466.5|13466.5|13456.5|13481.5|13471.5|13461.5|13451.5|2689
1589249100000|2020-05-12 02:05:00|13469|13459|13476.5|13466.5|13486.5|13476.5|13466.5|13456.5|2452
1589249400000|2020-05-12 02:10:00|13479|13469|13484|13474|13489|13479|13466.5|13456.5|2020
1589249700000|2020-05-12 02:15:00|13486.5|13476.5|13464|13454|13489|13479|13461.5|13451.5|1722
1589250000000|2020-05-12 02:20:00|13466.5|13456.5|13466.5|13456.5|13479|13469|13464|13454|1139
1589250300000|2020-05-12 02:25:00|13464|13454|13459|13449|13476.5|13466.5|13456.5|13446.5|1487
1589250600000|2020-05-12 02:30:00|13456.5|13446.5|13459|13449|13459|13449|13446.5|13436.5|1303
1589250900000|2020-05-12 02:35:00|13461.5|13451.5|13476.5|13466.5|13484|13474|13461.5|13451.5|1464
1589251200000|2020-05-12 02:40:00|13479|13469|13464|13454|13481.5|13471.5|13464|13454|980
1589251500000|2020-05-12 02:45:00|13461.5|13451.5|13466.5|13456.5|13469|13459|13456.5|13446.5|986
1589251800000|2020-05-12 02:50:00|13469|13459|13474|13464|13476.5|13466.5|13466.5|13456.5|1119
1589252100000|2020-05-12 02:55:00|13471.5|13461.5|13469|13459|13476.5|13466.5|13466.5|13456.5|1021
1589252400000|2020-05-12 03:00:00|13466.5|13456.5|13449|13439|13466.5|13456.5|13446.5|13436.5|1450
1589252700000|2020-05-12 03:05:00|13451.5|13441.5|13459|13449|13464|13454|13451.5|13441.5|805
1589253000000|2020-05-12 03:10:00|13456.5|13446.5|13446.5|13436.5|13459|13449|13441.5|13431.5|1068
1589253300000|2020-05-12 03:15:00|13449|13439|13439|13429|13449|13439|13436.5|13426.5|1079
1589253600000|2020-05-12 03:20:00|13436.5|13426.5|13426.5|13416.5|13439|13429|13426.5|13416.5|2751
1589253900000|2020-05-12 03:25:00|13424|13414|13409|13399|13426.5|13416.5|13406.5|13396.5|2175
1589254200000|2020-05-12 03:30:00|13406.5|13396.5|13399|13389|13411.5|13401.5|13394|13384|1457
1589254500000|2020-05-12 03:35:00|13396.5|13386.5|13396.5|13386.5|13404|13394|13391.5|13381.5|518
1589254800000|2020-05-12 03:40:00|13399|13389|13399|13389|13404|13394|13394|13384|375
1589255100000|2020-05-12 03:45:00|13401.5|13391.5|13401.5|13391.5|13406.5|13396.5|13399|13389|194
1589255400000|2020-05-12 03:50:00|13404|13394|13404|13394|13406.5|13396.5|13401.5|13391.5|178
1589255700000|2020-05-12 03:55:00|13406.5|13396.5|13409|13399|13411.5|13401.5|13404|13394|188
1589256000000|2020-05-12 04:00:00|13411.5|13401.5|13416.5|13406.5|13416.5|13406.5|13411.5|13401.5|266
1589256300000|2020-05-12 04:05:00|13419|13409|13419|13409|13421.5|13411.5|13414|13404|272
1589256600000|2020-05-12 04:10:00|13416.5|13406.5|13419|13409|13421.5|13411.5|13416.5|13406.5|75
1589256900000|2020-05-12 04:15:00|13421.5|13411.5|13426.5|13416.5|13426.5|13416.5|13416.5|13406.5|337
1589257200000|2020-05-12 04:20:00|13424|13414|13424|13414|13426.5|13416.5|13421.5|13411.5|84
1589257500000|2020-05-12 04:25:00|13421.5|13411.5|13421.5|13411.5|13424|13414|13419|13409|104
1589257800000|2020-05-12 04:30:00|13419|13409|13409|13399|13421.5|13411.5|13409|13399|184
1589258100000|2020-05-12 04:35:00|13411.5|13401.5|13419|13409|13419|13409|13411.5|13401.5|205
1589258400000|2020-05-12 04:40:00|13416.5|13406.5|13416.5|13406.5|13419|13409|13414|13404|105
1589258700000|2020-05-12 04:45:00|13419|13409|13424|13414|13426.5|13416.5|13419|13409|214
1589259000000|2020-05-12 04:50:00|13426.5|13416.5|13421.5|13411.5|13426.5|13416.5|13419|13409|100
1589259300000|2020-05-12 04:55:00|13419|13409|13421.5|13411.5|13426.5|13416.5|13416.5|13406.5|395
1589259600000|2020-05-12 05:00:00|13419|13409|13424|13414|13434|13424|13414|13404|3238
1589259900000|2020-05-12 05:05:00|13426.5|13416.5|13399|13389|13426.5|13416.5|13391.5|13381.5|4297
1589260200000|2020-05-12 05:10:00|13401.5|13391.5|13416.5|13406.5|13421.5|13411.5|13391.5|13381.5|2897
1589260500000|2020-05-12 05:15:00|13419|13409|13426.5|13416.5|13429|13419|13411.5|13401.5|2913
1589260800000|2020-05-12 05:20:00|13429|13419|13434|13424|13446.5|13436.5|13429|13419|4568
1589261100000|2020-05-12 05:25:00|13436.5|13426.5|13456.5|13446.5|13456.5|13446.5|13436.5|13426.5|4957
1589261400000|2020-05-12 05:30:00|13454|13444|13464|13454|13469|13459|13451.5|13441.5|4005
1589261700000|2020-05-12 05:35:00|13466.5|13456.5|13456.5|13446.5|13466.5|13456.5|13454|13444|2824
1589262000000|2020-05-12 05:40:00|13459|13449|13469|13459|13476.5|13466.5|13459|13449|2902
1589262300000|2020-05-12 05:45:00|13466.5|13456.5|13461.5|13451.5|13471.5|13461.5|13461.5|13451.5|1611
1589262600000|2020-05-12 05:50:00|13464|13454|13469|13459|13471.5|13461.5|13456.5|13446.5|1779
1589262900000|2020-05-12 05:55:00|13466.5|13456.5|13461.5|13451.5|13474|13464|13459|13449|1965
1589263200000|2020-05-12 06:00:00|13464|13454|13446.5|13436.5|13469|13459|13441.5|13431.5|3031
1589263500000|2020-05-12 06:05:00|13444|13434|13446.5|13436.5|13449|13439|13439|13429|1923
1589263800000|2020-05-12 06:10:00|13444|13434|13434|13424|13444|13434|13431.5|13421.5|2346
1589264100000|2020-05-12 06:15:00|13436.5|13426.5|13441.5|13431.5|13444|13434|13434|13424|2285
1589264400000|2020-05-12 06:20:00|13439|13429|13439|13429|13451.5|13441.5|13431.5|13421.5|2498
1589264700000|2020-05-12 06:25:00|13436.5|13426.5|13431.5|13421.5|13439|13429|13426.5|13416.5|1342
1589265000000|2020-05-12 06:30:00|13434|13424|13434|13424|13444|13434|13429|13419|1747
1589265300000|2020-05-12 06:35:00|13436.5|13426.5|13439|13429|13446.5|13436.5|13434|13424|1868
1589265600000|2020-05-12 06:40:00|13436.5|13426.5|13441.5|13431.5|13449|13439|13436.5|13426.5|1698
1589265900000|2020-05-12 06:45:00|13439|13429|13446.5|13436.5|13451.5|13441.5|13439|13429|1879
1589266200000|2020-05-12 06:50:00|13449|13439|13444|13434|13449|13439|13439|13429|2259
1589266500000|2020-05-12 06:55:00|13446.5|13436.5|13436.5|13426.5|13449|13439|13436.5|13426.5|2098
1589266800000|2020-05-12 07:00:00|13439|13424|13456.5|13444|13456.5|13444|13436.5|13424|1358
1589267100000|2020-05-12 07:05:00|13454|13441.5|13451.5|13439|13456.5|13444|13449|13436.5|721
1589267400000|2020-05-12 07:10:00|13449|13436.5|13466.5|13454|13466.5|13454|13449|13436.5|700
1589267700000|2020-05-12 07:15:00|13464|13451.5|13474|13459|13479|13466.5|13464|13449|597
1589268000000|2020-05-12 07:20:00|13471.5|13456.5|13471.5|13459|13474|13461.5|13466.5|13454|404
1589268300000|2020-05-12 07:25:00|13469|13456.5|13464|13451.5|13471.5|13459|13464|13451.5|441
1589268600000|2020-05-12 07:30:00|13466.5|13454|13464|13451.5|13469|13456.5|13461.5|13449|280
1589268900000|2020-05-12 07:35:00|13466.5|13454|13454|13441.5|13466.5|13454|13454|13441.5|209
1589269200000|2020-05-12 07:40:00|13456.5|13444|13456.5|13444|13459|13446.5|13454|13441.5|318
1589269500000|2020-05-12 07:45:00|13459|13446.5|13461.5|13449|13461.5|13449|13454|13441.5|382
1589269800000|2020-05-12 07:50:00|13459|13446.5|13461.5|13449|13464|13451.5|13459|13446.5|254
1589270100000|2020-05-12 07:55:00|13459|13446.5|13459|13446.5|13459|13446.5|13454|13441.5|397
1589270400000|2020-05-12 08:00:00|13461.5|13444|13459|13446.5|13461.5|13446.5|13449|13434|877
1589270700000|2020-05-12 08:05:00|13461.5|13449|13451.5|13439|13466.5|13454|13449|13436.5|1009
1589271000000|2020-05-12 08:10:00|13449|13436.5|13451.5|13439|13454|13441.5|13446.5|13434|576
1589271300000|2020-05-12 08:15:00|13454|13441.5|13459|13446.5|13461.5|13449|13451.5|13441.5|132
1589271600000|2020-05-12 08:20:00|13461.5|13449|13461.5|13449|13461.5|13449|13454|13441.5|258
1589271900000|2020-05-12 08:25:00|13464|13446.5|13459|13446.5|13464|13451.5|13459|13444|427
1589272200000|2020-05-12 08:30:00|13467.8|13443.8|13472.5|13448.5|13477.4|13453.4|13463.5|13439.5|0
1589272500000|2020-05-12 08:35:00|13472.7|13448.7|13466.8|13442.8|13477.7|13453.7|13466.4|13442.4|360
1589272800000|2020-05-12 08:40:00|13467.2|13443.2|13463.6|13439.6|13473.3|13449.3|13459.9|13435.9|0
1589273100000|2020-05-12 08:45:00|13463.2|13439.2|13472.8|13448.8|13477.3|13453.3|13462.8|13438.8|0
1589273400000|2020-05-12 08:50:00|13472.4|13448.4|13463.2|13439.2|13477.9|13453.9|13462.3|13438.3|0
1589273700000|2020-05-12 08:55:00|13465.5|13441.5|13462.3|13438.3|13470.5|13446.5|13461.9|13437.9|0
1589274000000|2020-05-12 09:00:00|13461.5|13449|13454|13441.5|13464|13451.5|13454|13441.5|195
1589274300000|2020-05-12 09:05:00|13451.5|13439|13454|13441.5|13454|13441.5|13449|13436.5|68
1589274600000|2020-05-12 09:10:00|13456.5|13444|13456.5|13444|13456.5|13444|13456.5|13444|26
1589274900000|2020-05-12 09:15:00|13454|13441.5|13459|13446.5|13464|13451.5|13451.5|13439|279
1589275200000|2020-05-12 09:20:00|13456.5|13444|13459|13446.5|13459|13446.5|13456.5|13444|75
1589275500000|2020-05-12 09:25:00|13461.5|13449|13461.5|13449|13464|13449|13459|13446.5|66
1589275800000|2020-05-12 09:30:00|13459|13446.5|13456.5|13441.5|13459|13446.5|13454|13441.5|124
1589276100000|2020-05-12 09:35:00|13454|13439|13449|13436.5|13454|13441.5|13449|13436.5|39
1589276400000|2020-05-12 09:40:00|13446.5|13434|13439|13426.5|13446.5|13434|13439|13426.5|124
1589276700000|2020-05-12 09:45:00|13436.5|13424|13449|13436.5|13449|13436.5|13434|13421.5|202
1589277000000|2020-05-12 09:50:00|13446.5|13434|13459|13446.5|13461.5|13446.5|13446.5|13431.5|368
1589277300000|2020-05-12 09:55:00|13456.5|13444|13454|13441.5|13459|13446.5|13451.5|13439|66
1589277600000|2020-05-12 10:00:00|13456.5|13444|13454|13441.5|13459|13446.5|13451.5|13439|54
1589277900000|2020-05-12 10:05:00|13456.5|13439|13459|13444|13459|13446.5|13451.5|13439|39
1589278200000|2020-05-12 10:10:00|13456.5|13446.5|13456.5|13444|13459|13446.5|13456.5|13441.5|20
1589278500000|2020-05-12 10:15:00|13459|13446.5|13474|13461.5|13474|13461.5|13459|13446.5|232
1589278800000|2020-05-12 10:20:00|13476.5|13464|13479|13466.5|13481.5|13469|13474|13461.5|142
1589279100000|2020-05-12 10:25:00|13481.5|13469|13476.5|13464|13481.5|13469|13476.5|13464|116
1589279400000|2020-05-12 10:30:00|13479|13466.5|13476.5|13464|13481.5|13469|13471.5|13459|203
1589279700000|2020-05-12 10:35:00|13479|13466.5|13479|13466.5|13481.5|13469|13479|13466.5|162
1589280000000|2020-05-12 10:40:00|13476.5|13464|13486.5|13474|13486.5|13474|13476.5|13464|163
1589280300000|2020-05-12 10:45:00|13484|13471.5|13481.5|13469|13484|13471.5|13476.5|13464|218
1589280600000|2020-05-12 10:50:00|13484|13471.5|13484|13471.5|13484|13471.5|13479|13466.5|44
1589280900000|2020-05-12 10:55:00|13486.5|13474|13481.5|13469|13489|13476.5|13479|13466.5|129
1589281200000|2020-05-12 11:00:00|13484|13466.5|13484|13469|13484|13471.5|13479|13466.5|35
1589281500000|2020-05-12 11:05:00|13481.5|13471.5|13486.5|13474|13491.5|13479|13481.5|13471.5|119
1589281800000|2020-05-12 11:10:00|13484|13471.5|13484|13471.5|13484|13471.5|13481.5|13469|105
1589282100000|2020-05-12 11:15:00|13486.5|13474|13489|13476.5|13489|13476.5|13486.5|13471.5|102
1589282400000|2020-05-12 11:20:00|13486.5|13474|13489|13476.5|13494|13481.5|13484|13471.5|173
1589282700000|2020-05-12 11:25:00|13486.5|13474|13494|13481.5|13496.5|13484|13486.5|13474|298
1589283000000|2020-05-12 11:30:00|13491.5|13479|13489|13476.5|13491.5|13479|13489|13476.5|40
1589283300000|2020-05-12 11:35:00|13486.5|13474|13481.5|13469|13489|13476.5|13481.5|13469|60
1589283600000|2020-05-12 11:40:00|13484|13471.5|13481.5|13469|13484|13471.5|13481.5|13469|32
1589283900000|2020-05-12 11:45:00|13484|13471.5|13489|13476.5|13491.5|13479|13484|13471.5|80
1589284200000|2020-05-12 11:50:00|13491.5|13479|13486.5|13474|13491.5|13479|13486.5|13474|81
1589284500000|2020-05-12 11:55:00|13489|13476.5|13486.5|13474|13491.5|13479|13486.5|13474|51
1589284800000|2020-05-12 12:00:00|13489|13476.5|13491.5|13479|13494|13479|13486.5|13474|51
1589285100000|2020-05-12 12:05:00|13494|13481.5|13494|13481.5|13494|13481.5|13489|13476.5|45
1589285400000|2020-05-12 12:10:00|13496.5|13479|13496.5|13484|13496.5|13484|13496.5|13479|56
1589285700000|2020-05-12 12:15:00|13494|13481.5|13491.5|13479|13496.5|13484|13491.5|13479|128
1589286000000|2020-05-12 12:20:00|13494|13481.5|13491.5|13479|13494|13481.5|13491.5|13479|24
1589286300000|2020-05-12 12:25:00|13489|13476.5|13489|13476.5|13491.5|13476.5|13489|13476.5|53
1589286600000|2020-05-12 12:30:00|13486.5|13474|13484|13469|13486.5|13474|13481.5|13469|54
1589286900000|2020-05-12 12:35:00|13481.5|13471.5|13486.5|13474|13486.5|13474|13481.5|13469|33
1589287200000|2020-05-12 12:40:00|13489|13476.5|13491.5|13479|13491.5|13479|13486.5|13474|74
1589287500000|2020-05-12 12:45:00|13489|13476.5|13491.5|13479|13491.5|13479|13489|13476.5|16
1589287800000|2020-05-12 12:50:00|13496.5|13484|13489|13476.5|13496.5|13484|13489|13476.5|414
1589288100000|2020-05-12 12:55:00|13491.5|13479|13491.5|13479|13494|13481.5|13489|13476.5|6
1589288400000|2020-05-12 13:00:00|13494|13481.5|13491.5|13479|13494|13481.5|13491.5|13479|29
1589288700000|2020-05-12 13:05:00|13489|13476.5|13486.5|13474|13489|13476.5|13484|13471.5|173
1589289000000|2020-05-12 13:10:00|13489|13476.5|13491.5|13479|13491.5|13479|13486.5|13474|48
1589289300000|2020-05-12 13:15:00|13489|13476.5|13486.5|13474|13489|13479|13481.5|13469|168
1589289600000|2020-05-12 13:20:00|13484|13471.5|13489|13476.5|13489|13476.5|13484|13471.5|41
1589289900000|2020-05-12 13:25:00|13491.5|13479|13494|13481.5|13494|13481.5|13486.5|13474|100
1589290200000|2020-05-12 13:30:00|13496.5|13484|13489|13476.5|13499|13486.5|13481.5|13469|344
1589290500000|2020-05-12 13:35:00|13486.5|13474|13491.5|13479|13496.5|13484|13479|13466.5|305
1589290800000|2020-05-12 13:40:00|13494|13481.5|13489|13476.5|13499|13486.5|13489|13476.5|305
1589291100000|2020-05-12 13:45:00|13491.5|13479|13476.5|13464|13491.5|13479|13471.5|13459|344
1589291400000|2020-05-12 13:50:00|13479|13466.5|13471.5|13459|13481.5|13469|13464|13451.5|466
1589291700000|2020-05-12 13:55:00|13474|13461.5|13494|13481.5|13496.5|13484|13474|13461.5|383
1589292000000|2020-05-12 14:00:00|13496.5|13484|13491.5|13479|13499|13486.5|13486.5|13474|318
1589292300000|2020-05-12 14:05:00|13494|13481.5|13489|13476.5|13494|13481.5|13486.5|13471.5|301
1589292600000|2020-05-12 14:10:00|13491.5|13479|13491.5|13479|13494|13481.5|13484|13471.5|240
1589292900000|2020-05-12 14:15:00|13494|13481.5|13506.5|13494|13506.5|13494|13491.5|13479|387
1589293200000|2020-05-12 14:20:00|13504|13491.5|13499|13486.5|13504|13491.5|13494|13481.5|255
1589293500000|2020-05-12 14:25:00|13501.5|13489|13486.5|13474|13501.5|13489|13484|13471.5|531
1589293800000|2020-05-12 14:30:00|13489|13476.5|13496.5|13484|13501.5|13489|13486.5|13474|357
1589294100000|2020-05-12 14:35:00|13499|13481.5|13499|13486.5|13501.5|13489|13496.5|13481.5|222
1589294400000|2020-05-12 14:40:00|13501.5|13489|13499|13486.5|13504|13491.5|13496.5|13484|199
1589294700000|2020-05-12 14:45:00|13496.5|13484|13489|13476.5|13499|13486.5|13486.5|13474|211
1589295000000|2020-05-12 14:50:00|13491.5|13479|13506.5|13494|13506.5|13494|13491.5|13479|406
1589295300000|2020-05-12 14:55:00|13504|13491.5|13514|13501.5|13521.5|13509|13504|13491.5|606
1589295600000|2020-05-12 15:00:00|13511.5|13499|13504|13491.5|13511.5|13499|13496.5|13484|431
1589295900000|2020-05-12 15:05:00|13506.5|13489|13511.5|13499|13514|13499|13499|13486.5|294
1589296200000|2020-05-12 15:10:00|13514|13501.5|13506.5|13494|13514|13501.5|13506.5|13494|196
1589296500000|2020-05-12 15:15:00|13504|13491.5|13504|13491.5|13509|13496.5|13501.5|13489|330
1589296800000|2020-05-12 15:20:00|13501.5|13489|13504|13491.5|13511.5|13499|13501.5|13489|185
1589297100000|2020-05-12 15:25:00|13506.5|13494|13504|13491.5|13506.5|13494|13499|13486.5|358
1589297400000|2020-05-12 15:30:00|13506.5|13494|13499|13486.5|13514|13501.5|13499|13486.5|424
1589297700000|2020-05-12 15:35:00|13501.5|13489|13506.5|13494|13509|13496.5|13499|13489|328
1589298000000|2020-05-12 15:40:00|13509|13491.5|13506.5|13494|13509|13494|13501.5|13489|190
1589298300000|2020-05-12 15:45:00|13509|13491.5|13501.5|13489|13509|13491.5|13499|13486.5|181
1589298600000|2020-05-12 15:50:00|13504|13491.5|13504|13491.5|13504|13491.5|13501.5|13489|89
1589298900000|2020-05-12 15:55:00|13506.5|13494|13504|13491.5|13506.5|13494|13501.5|13489|220
1589299200000|2020-05-12 16:00:00|13501.5|13489|13504|13491.5|13504|13491.5|13501.5|13489|63
1589299500000|2020-05-12 16:05:00|13501.5|13489|13496.5|13484|13501.5|13489|13496.5|13484|305
1589299800000|2020-05-12 16:10:00|13494|13481.5|13491.5|13479|13496.5|13484|13491.5|13479|158
1589300100000|2020-05-12 16:15:00|13489|13476.5|13496.5|13484|13496.5|13484|13486.5|13474|250
1589300400000|2020-05-12 16:20:00|13494|13481.5|13496.5|13484|13499|13486.5|13494|13481.5|97
1589300700000|2020-05-12 16:25:00|13494|13481.5|13496.5|13481.5|13496.5|13484|13494|13481.5|94
1589301000000|2020-05-12 16:30:00|13494|13484|13494|13481.5|13499|13486.5|13494|13481.5|46
1589301300000|2020-05-12 16:35:00|13491.5|13479|13494|13481.5|13494|13481.5|13491.5|13476.5|153
1589301600000|2020-05-12 16:40:00|13491.5|13479|13496.5|13484|13496.5|13484|13491.5|13479|80
1589301900000|2020-05-12 16:45:00|13499|13486.5|13499|13486.5|13499|13486.5|13496.5|13484|67
1589302200000|2020-05-12 16:50:00|13496.5|13484|13499|13486.5|13499|13486.5|13496.5|13484|45
1589302500000|2020-05-12 16:55:00|13501.5|13489|13504|13491.5|13504|13491.5|13501.5|13489|175
1589302800000|2020-05-12 17:00:00|13506.5|13494|13496.5|13484|13506.5|13494|13494|13481.5|102
1589303100000|2020-05-12 17:05:00|13499|13486.5|13499|13486.5|13501.5|13489|13499|13486.5|119
1589303400000|2020-05-12 17:10:00|13496.5|13484|13491.5|13479|13496.5|13484|13489|13476.5|123
1589303700000|2020-05-12 17:15:00|13494|13481.5|13484|13471.5|13494|13481.5|13481.5|13469|335
1589304000000|2020-05-12 17:20:00|13486.5|13469|13471.5|13459|13486.5|13474|13471.5|13459|318
1589304300000|2020-05-12 17:25:00|13469|13456.5|13464|13451.5|13471.5|13459|13454|13441.5|700
1589304600000|2020-05-12 17:30:00|13461.5|13449|13469|13456.5|13471.5|13459|13459|13446.5|288
1589304900000|2020-05-12 17:35:00|13466.5|13454|13471.5|13459|13474|13461.5|13466.5|13454|263
1589305200000|2020-05-12 17:40:00|13469|13456.5|13464|13451.5|13474|13461.5|13464|13451.5|136
1589305500000|2020-05-12 17:45:00|13466.5|13454|13469|13456.5|13469|13456.5|13459|13446.5|86
1589305800000|2020-05-12 17:50:00|13471.5|13454|13479|13466.5|13479|13466.5|13471.5|13454|115
1589306100000|2020-05-12 17:55:00|13476.5|13464|13474|13459|13479|13466.5|13471.5|13459|153
1589306400000|2020-05-12 18:00:00|13471.5|13461.5|13479|13464|13481.5|13469|13471.5|13459|82
1589306700000|2020-05-12 18:05:00|13476.5|13466.5|13474|13461.5|13479|13466.5|13474|13461.5|42
1589307000000|2020-05-12 18:10:00|13476.5|13464|13461.5|13449|13476.5|13464|13461.5|13449|121
1589307300000|2020-05-12 18:15:00|13459|13446.5|13454|13441.5|13461.5|13449|13454|13439|85
1589307600000|2020-05-12 18:20:00|13456.5|13444|13459|13446.5|13461.5|13446.5|13454|13441.5|130
1589307900000|2020-05-12 18:25:00|13461.5|13449|13461.5|13446.5|13464|13451.5|13459|13446.5|35
1589308200000|2020-05-12 18:30:00|13459|13444|13454|13441.5|13461.5|13446.5|13451.5|13439|92
1589308500000|2020-05-12 18:35:00|13451.5|13439|13459|13446.5|13459|13446.5|13451.5|13439|102
1589308800000|2020-05-12 18:40:00|13456.5|13444|13455.3|13445.3|13459|13446.5|13446.5|13434|107
1589309100000|2020-05-12 18:45:00|13456.5|13446.5|13465.3|13455.3|13467.8|13457.8|13452.8|13442.8|263
1589309400000|2020-05-12 18:50:00|13466.5|13456.5|13470.3|13460.3|13472.8|13462.8|13465.3|13455.3|78
1589309700000|2020-05-12 18:55:00|13469|13459|13472.8|13462.8|13475.3|13465.3|13467.8|13457.8|43
1589310000000|2020-05-12 19:00:00|13471.5|13461.5|13470.3|13460.3|13475.3|13465.3|13469|13459|112
1589310300000|2020-05-12 19:05:00|13471.5|13461.5|13467.8|13457.8|13472.8|13462.8|13467.8|13457.8|54
1589310600000|2020-05-12 19:10:00|13466.5|13456.5|13452.8|13442.8|13466.5|13456.5|13452.8|13442.8|90
1589310900000|2020-05-12 19:15:00|13451.5|13441.5|13442.8|13432.8|13452.8|13442.8|13440.3|13430.3|264
1589311200000|2020-05-12 19:20:00|13441.5|13431.5|13435.3|13425.3|13442.8|13432.8|13435.3|13425.3|139
1589311500000|2020-05-12 19:25:00|13434|13424|13435.3|13425.3|13442.8|13432.8|13434|13424|222
1589311800000|2020-05-12 19:30:00|13436.5|13426.5|13437.8|13427.8|13440.3|13430.3|13435.3|13425.3|155
1589312100000|2020-05-12 19:35:00|13435.3|13425.3|13432.8|13422.8|13440.3|13430.3|13432.8|13422.8|424
1589312400000|2020-05-12 19:40:00|13431.5|13421.5|13422.8|13412.8|13431.5|13421.5|13420.3|13410.3|688
1589312700000|2020-05-12 19:45:00|13420.3|13410.3|13422.8|13412.8|13430.3|13420.3|13420.3|13410.3|425
1589313000000|2020-05-12 19:50:00|13420.3|13410.3|13420.3|13410.3|13425.3|13415.3|13417.8|13407.8|451
1589313300000|2020-05-12 19:55:00|13422.8|13412.8|13405.3|13395.3|13425.3|13415.3|13405.3|13395.3|1058
1589313600000|2020-05-12 20:00:00|13407.8|13397.8|13405.3|13395.3|13412.8|13402.8|13405.3|13395.3|385
1589313900000|2020-05-12 20:05:00|13406.5|13396.5|13402.8|13392.8|13407.8|13397.8|13401.5|13391.5|202
1589314200000|2020-05-12 20:10:00|13400.3|13390.3|13395.3|13385.3|13401.5|13391.5|13395.3|13385.3|155
1589314500000|2020-05-12 20:15:00|13406.4|13382.4|13404.2|13380.2|13409.4|13385.4|13403.4|13379.4|306
1589314800000|2020-05-12 20:20:00|13403.9|13379.9|13402.1|13378.1|13406|13382|13399.6|13375.6|158
1589315100000|2020-05-12 20:25:00|13401.5|13377.5|13400.8|13376.8|13402.9|13378.9|13399.4|13375.4|101
1589315400000|2020-05-12 20:30:00|13398.5|13374.5|13387.9|13363.9|13412.6|13388.6|13370.3|13346.3|177
1589315700000|2020-05-12 20:35:00|13388.8|13364.8|13379.9|13355.9|13388.8|13364.8|13373.8|13349.8|39
1589316000000|2020-05-12 20:40:00|13379.1|13355.1|13361.4|13337.4|13379.1|13355.1|13361.4|13337.4|72
1589316300000|2020-05-12 20:45:00|13360.6|13336.6|13371.1|13347.1|13377.3|13353.3|13358.8|13334.8|81
1589316600000|2020-05-12 20:50:00|13372|13348|13360.2|13336.2|13373.8|13349.8|13356.7|13332.7|56
1589316900000|2020-05-12 20:55:00|13361.1|13337.1|13355.6|13331.6|13365.1|13341.1|13351|13327|38
1589317200000|2020-05-12 21:00:00|13355.5|13331.5|13351|13327|13358.9|13334.9|13350.5|13326.5|31
1589317500000|2020-05-12 21:05:00|13351.2|13327.2|13346.6|13322.6|13351.3|13327.3|13346.1|13322.1|15
1589317800000|2020-05-12 21:10:00|13347|13323|13345.1|13321.1|13348.5|13324.5|13344.2|13320.2|6
1589318100000|2020-05-12 21:15:00|13345.2|13321.2|13347.9|13323.9|13347.9|13323.9|13343.1|13319.1|0
1589318400000|2020-05-12 21:20:00|13347.2|13323.2|13351.8|13327.8|13351.9|13327.9|13343.2|13319.2|0
1589318700000|2020-05-12 21:25:00|13351.7|13327.7|13355.1|13331.1|13355.1|13331.1|13350.7|13326.7|0
1589319000000|2020-05-12 21:30:00|13355|13331|13372.4|13348.4|13372.4|13348.4|13355|13331|0
1589319300000|2020-05-12 21:35:00|13372.2|13348.2|13369.9|13345.9|13375.3|13351.3|13369.9|13345.9|0
1589319600000|2020-05-12 21:40:00|13368.8|13344.8|13366.7|13342.7|13370.1|13346.1|13364.9|13340.9|0
1589319900000|2020-05-12 21:45:00|13366.8|13342.8|13369.1|13345.1|13369.4|13345.4|13366.2|13342.2|0
1589320200000|2020-05-12 21:50:00|13369.4|13345.4|13369.1|13345.1|13372.5|13348.5|13369.1|13345.1|0
1589320500000|2020-05-12 21:55:00|13369.3|13345.3|13364.4|13340.4|13370.6|13346.6|13364.4|13340.4|0
1589320800000|2020-05-12 22:00:00|13359.8|13335.8|13353.2|13329.2|13366.8|13342.8|13338.1|13314.1|0
1589321100000|2020-05-12 22:05:00|13354.1|13330.1|13383.2|13359.2|13390.4|13366.4|13351.4|13327.4|0
1589321400000|2020-05-12 22:10:00|13382.7|13358.7|13393.8|13369.8|13393.8|13369.8|13377|13353|0
1589321700000|2020-05-12 22:15:00|13393.3|13369.3|13385.9|13361.9|13393.8|13369.8|13383.2|13359.2|0
1589322000000|2020-05-12 22:20:00|13386.7|13362.7|13375.3|13351.3|13392.9|13368.9|13375.3|13351.3|0
1589322300000|2020-05-12 22:25:00|13377|13353|13362.9|13338.9|13380.1|13356.1|13362.9|13338.9|0
1589322600000|2020-05-12 22:30:00|13363.8|13339.8|13360.3|13336.3|13367.3|13343.3|13353.2|13329.2|0
1589322900000|2020-05-12 22:35:00|13359.4|13335.4|13356.8|13332.8|13367.3|13343.3|13355.9|13331.9|0
1589323200000|2020-05-12 22:40:00|13355.9|13331.9|13372.1|13348.1|13373|13349|13355|13331|0
1589323500000|2020-05-12 22:45:00|13373|13349|13359.7|13335.7|13376.5|13352.5|13358|13334|0
1589323800000|2020-05-12 22:50:00|13359.3|13335.3|13365|13341|13365.9|13341.9|13358.9|13334.9|0
1589324100000|2020-05-12 22:55:00|13365.4|13341.4|13362.9|13338.9|13368.9|13344.9|13362.7|13338.7|0
1589324400000|2020-05-12 23:00:00|13363.8|13339.8|13368.3|13344.3|13368.3|13344.3|13355.9|13331.9|0
1589324700000|2020-05-12 23:05:00|13367.9|13343.9|13368.3|13344.3|13375.4|13351.4|13363|13339|0
1589325000000|2020-05-12 23:10:00|13367.5|13343.5|13367.5|13343.5|13371.4|13347.4|13363|13339|0
1589325300000|2020-05-12 23:15:00|13368.3|13344.3|13370.1|13346.1|13374.5|13350.5|13367|13343|0
1589325600000|2020-05-12 23:20:00|13371.9|13347.9|13363.7|13339.7|13373.7|13349.7|13363.7|13339.7|0
1589325900000|2020-05-12 23:25:00|13364.6|13340.6|13367.2|13343.2|13367.2|13343.2|13360.2|13336.2|0
1589326200000|2020-05-12 23:30:00|13369.9|13345.9|13360.2|13336.2|13372.5|13348.5|13360.2|13336.2|0
1589326500000|2020-05-12 23:35:00|13359.7|13335.7|13333.5|13309.5|13359.7|13335.7|13322.7|13298.7|0
1589326800000|2020-05-12 23:40:00|13334.3|13310.3|13323.3|13299.3|13342.7|13318.7|13319.8|13295.8|0
1589327100000|2020-05-12 23:45:00|13324.2|13300.2|13324.4|13300.4|13327.7|13303.7|13315.4|13291.4|0
1589327400000|2020-05-12 23:50:00|13324.9|13300.9|13320|13296|13330.2|13306.2|13318.2|13294.2|0
1589327700000|2020-05-12 23:55:00|13320.4|13296.4|13323|13299|13324.8|13300.8|13314.5|13290.5|0
1589328000000|2020-05-13 00:00:00|13323.9|13299.9|13339.4|13315.4|13339.4|13315.4|13321.2|13297.2|0
1589328300000|2020-05-13 00:05:00|13340.3|13316.3|13333.1|13309.1|13343|13319|13329.2|13305.2|0
1589328600000|2020-05-13 00:10:00|13332.3|13308.3|13325.1|13301.1|13333.1|13309.1|13312.5|13288.5|0
1589328900000|2020-05-13 00:15:00|13326|13302|13345|13321|13345.4|13321.4|13326|13302|0
1589329200000|2020-05-13 00:20:00|13344.8|13320.8|13347|13323|13357.4|13333.4|13344.1|13320.1|0
1589329500000|2020-05-13 00:25:00|13346.1|13322.1|13355.6|13331.6|13356.3|13332.3|13339.6|13315.6|0
1589329800000|2020-05-13 00:30:00|13355.4|13331.4|13361.8|13337.8|13371.1|13347.1|13353.5|13329.5|0
1589330100000|2020-05-13 00:35:00|13362|13338|13356.1|13332.1|13364.3|13340.3|13350.6|13326.6|0
1589330400000|2020-05-13 00:40:00|13358.5|13334.5|13374.2|13350.2|13375|13351|13356.1|13332.1|0
1589330700000|2020-05-13 00:45:00|13374.6|13350.6|13383.5|13359.5|13384.8|13360.8|13367.6|13343.6|0
1589331000000|2020-05-13 00:50:00|13383.9|13359.9|13362.5|13338.5|13383.9|13359.9|13358.8|13334.8|0
1589331300000|2020-05-13 00:55:00|13362|13338|13369|13345|13369|13345|13357.4|13333.4|0
1589331600000|2020-05-13 01:00:00|13380.9|13370.9|13403.4|13393.4|13408.4|13398.4|13380.9|13370.9|1786
1589331900000|2020-05-13 01:05:00|13400.9|13390.9|13388.4|13378.4|13400.9|13390.9|13383.4|13373.4|840
1589332200000|2020-05-13 01:10:00|13385.9|13375.9|13390.9|13380.9|13393.4|13383.4|13378.4|13368.4|1507
1589332500000|2020-05-13 01:15:00|13393.4|13383.4|13385.9|13375.9|13408.4|13398.4|13360.9|13350.9|4179
1589332800000|2020-05-13 01:20:00|13383.4|13373.4|13395.9|13385.9|13398.4|13388.4|13380.9|13370.9|1408
1589333100000|2020-05-13 01:25:00|13393.4|13383.4|13400.9|13390.9|13403.4|13393.4|13388.4|13378.4|1398
1589333400000|2020-05-13 01:30:00|13403.4|13393.4|13370.9|13360.9|13418.4|13408.4|13355.9|13345.9|10406
1589333700000|2020-05-13 01:35:00|13368.4|13358.4|13363.4|13353.4|13375.9|13365.9|13353.4|13343.4|5195
1589334000000|2020-05-13 01:40:00|13360.9|13350.9|13353.4|13343.4|13363.4|13353.4|13345.9|13335.9|4533
1589334300000|2020-05-13 01:45:00|13355.9|13345.9|13338.4|13328.4|13355.9|13345.9|13328.4|13318.4|5697
1589334600000|2020-05-13 01:50:00|13335.9|13325.9|13365.9|13355.9|13370.9|13360.9|13333.4|13323.4|2848
1589334900000|2020-05-13 01:55:00|13368.4|13358.4|13365.9|13355.9|13370.9|13360.9|13353.4|13343.4|2315
1589335200000|2020-05-13 02:00:00|13360.9|13350.9|13365.9|13355.9|13373.4|13363.4|13358.4|13348.4|2682
1589335500000|2020-05-13 02:05:00|13370.9|13360.9|13375.9|13365.9|13388.4|13378.4|13368.4|13358.4|2071
1589335800000|2020-05-13 02:10:00|13373.4|13363.4|13378.4|13368.4|13380.9|13370.9|13363.4|13353.4|1400
1589336100000|2020-05-13 02:15:00|13375.9|13365.9|13368.4|13358.4|13375.9|13365.9|13360.9|13350.9|979
1589336400000|2020-05-13 02:20:00|13365.9|13355.9|13365.9|13355.9|13368.4|13358.4|13358.4|13348.4|984
1589336700000|2020-05-13 02:25:00|13368.4|13358.4|13363.4|13353.4|13373.4|13363.4|13358.4|13348.4|2143
1589337000000|2020-05-13 02:30:00|13360.9|13350.9|13388.4|13378.4|13388.4|13378.4|13353.4|13343.4|2730
1589337300000|2020-05-13 02:35:00|13390.9|13380.9|13368.4|13358.4|13390.9|13380.9|13368.4|13358.4|2942
1589337600000|2020-05-13 02:40:00|13370.9|13360.9|13390.9|13380.9|13393.4|13383.4|13370.9|13360.9|1338
1589337900000|2020-05-13 02:45:00|13393.4|13383.4|13383.4|13373.4|13393.4|13383.4|13380.9|13370.9|1276
1589338200000|2020-05-13 02:50:00|13380.9|13370.9|13385.9|13375.9|13393.4|13383.4|13380.9|13370.9|730
1589338500000|2020-05-13 02:55:00|13388.4|13378.4|13380.9|13370.9|13390.9|13380.9|13380.9|13370.9|1673
1589338800000|2020-05-13 03:00:00|13378.4|13368.4|13388.4|13378.4|13388.4|13378.4|13368.4|13358.4|1014
1589339100000|2020-05-13 03:05:00|13390.9|13380.9|13400.9|13390.9|13400.9|13390.9|13385.9|13375.9|1298
1589339400000|2020-05-13 03:10:00|13398.4|13388.4|13388.4|13378.4|13398.4|13388.4|13383.4|13373.4|1388
1589339700000|2020-05-13 03:15:00|13390.9|13380.9|13388.4|13378.4|13393.4|13383.4|13385.9|13375.9|924
1589340000000|2020-05-13 03:20:00|13385.9|13375.9|13383.4|13373.4|13388.4|13378.4|13380.9|13370.9|462
1589340300000|2020-05-13 03:25:00|13380.9|13370.9|13385.9|13375.9|13390.9|13380.9|13380.9|13370.9|407
1589340600000|2020-05-13 03:30:00|13388.4|13378.4|13390.9|13380.9|13393.4|13383.4|13385.9|13375.9|309
1589340900000|2020-05-13 03:35:00|13393.4|13383.4|13390.9|13380.9|13393.4|13383.4|13390.9|13380.9|140
1589341200000|2020-05-13 03:40:00|13393.4|13383.4|13398.4|13388.4|13398.4|13388.4|13393.4|13383.4|402
1589341500000|2020-05-13 03:45:00|13400.9|13390.9|13395.9|13385.9|13400.9|13390.9|13395.9|13385.9|238
1589341800000|2020-05-13 03:50:00|13398.4|13388.4|13398.4|13388.4|13400.9|13390.9|13395.9|13385.9|96
1589342100000|2020-05-13 03:55:00|13395.9|13385.9|13398.4|13388.4|13400.9|13390.9|13393.4|13383.4|129
1589342400000|2020-05-13 04:00:00|13395.9|13385.9|13395.9|13385.9|13395.9|13385.9|13390.9|13380.9|37
1589342700000|2020-05-13 04:05:00|13390.9|13380.9|13388.4|13378.4|13395.9|13385.9|13388.4|13378.4|63
1589343000000|2020-05-13 04:10:00|13390.9|13380.9|13390.9|13380.9|13390.9|13380.9|13390.9|13380.9|60
1589343300000|2020-05-13 04:15:00|13393.4|13383.4|13393.4|13383.4|13393.4|13383.4|13390.9|13380.9|27
1589343600000|2020-05-13 04:20:00|13390.9|13380.9|13395.9|13385.9|13395.9|13385.9|13390.9|13380.9|33
1589343900000|2020-05-13 04:25:00|13398.4|13388.4|13393.4|13383.4|13398.4|13388.4|13393.4|13383.4|62
1589344200000|2020-05-13 04:30:00|13395.9|13385.9|13395.9|13385.9|13398.4|13388.4|13395.9|13385.9|64
1589344500000|2020-05-13 04:35:00|||||||||22
1589344800000|2020-05-13 04:40:00|13398.4|13388.4|13400.9|13390.9|13400.9|13390.9|13398.4|13388.4|188
1589345100000|2020-05-13 04:45:00|13403.4|13393.4|13400.9|13390.9|13403.4|13393.4|13400.9|13390.9|41
1589345400000|2020-05-13 04:50:00|13403.4|13393.4|13400.9|13390.9|13403.4|13393.4|13400.9|13390.9|83
1589345700000|2020-05-13 04:55:00|13398.4|13388.4|13395.9|13385.9|13398.4|13388.4|13395.9|13385.9|170
1589346000000|2020-05-13 05:00:00|13398.4|13388.4|13410.9|13400.9|13410.9|13400.9|13393.4|13383.4|3597
1589346300000|2020-05-13 05:05:00|13408.4|13398.4|13400.9|13390.9|13410.9|13400.9|13400.9|13390.9|1479
1589346600000|2020-05-13 05:10:00|13398.4|13388.4|13403.4|13393.4|13405.9|13395.9|13390.9|13380.9|2167
1589346900000|2020-05-13 05:15:00|13405.9|13395.9|13408.4|13398.4|13408.4|13398.4|13398.4|13388.4|1553
1589347200000|2020-05-13 05:20:00|13405.9|13395.9|13418.4|13408.4|13418.4|13408.4|13403.4|13393.4|2346
1589347500000|2020-05-13 05:25:00|13415.9|13405.9|13400.9|13390.9|13418.4|13408.4|13395.9|13385.9|1345
1589347800000|2020-05-13 05:30:00|13403.4|13393.4|13418.4|13408.4|13420.9|13410.9|13400.9|13390.9|1875
1589348100000|2020-05-13 05:35:00|13415.9|13405.9|13420.9|13410.9|13420.9|13410.9|13410.9|13400.9|854
1589348400000|2020-05-13 05:40:00|13423.4|13413.4|13410.9|13400.9|13423.4|13413.4|13408.4|13398.4|2031
1589348700000|2020-05-13 05:45:00|13408.4|13398.4|13403.4|13393.4|13415.9|13405.9|13400.9|13390.9|1613
1589349000000|2020-05-13 05:50:00|13400.9|13390.9|13390.9|13380.9|13403.4|13393.4|13383.4|13373.4|3955
1589349300000|2020-05-13 05:55:00|13393.4|13383.4|13413.4|13403.4|13415.9|13405.9|13393.4|13383.4|1896
1589349600000|2020-05-13 06:00:00|13410.9|13400.9|13435.9|13425.9|13438.4|13428.4|13408.4|13398.4|3560
1589349900000|2020-05-13 06:05:00|13438.4|13428.4|13445.9|13435.9|13448.4|13438.4|13435.9|13425.9|2529
1589350200000|2020-05-13 06:10:00|13448.4|13438.4|13468.4|13458.4|13473.4|13463.4|13448.4|13438.4|4708
1589350500000|2020-05-13 06:15:00|13470.9|13460.9|13465.9|13455.9|13470.9|13460.9|13463.4|13453.4|2017
1589350800000|2020-05-13 06:20:00|13468.4|13458.4|13465.9|13455.9|13480.9|13470.9|13463.4|13453.4|2246
1589351100000|2020-05-13 06:25:00|13468.4|13458.4|13475.9|13465.9|13475.9|13465.9|13463.4|13453.4|1724
1589351400000|2020-05-13 06:30:00|13473.4|13463.4|13473.4|13463.4|13480.9|13470.9|13468.4|13458.4|1981
1589351700000|2020-05-13 06:35:00|13475.9|13465.9|13463.4|13453.4|13478.4|13468.4|13463.4|13453.4|1862
1589352000000|2020-05-13 06:40:00|13460.9|13450.9|13465.9|13455.9|13465.9|13455.9|13455.9|13445.9|1280
1589352300000|2020-05-13 06:45:00|13463.4|13453.4|13455.9|13445.9|13470.9|13460.9|13455.9|13445.9|1524
1589352600000|2020-05-13 06:50:00|13458.4|13448.4|13453.4|13443.4|13460.9|13450.9|13450.9|13440.9|1543
1589352900000|2020-05-13 06:55:00|13455.9|13445.9|13455.9|13445.9|13460.9|13450.9|13453.4|13443.4|1738
1589353200000|2020-05-13 07:00:00|13458.4|13443.4|13448.4|13435.9|13458.4|13445.9|13443.4|13430.9|2223
1589353500000|2020-05-13 07:05:00|13450.9|13438.4|13445.9|13433.4|13453.4|13440.9|13443.4|13430.9|353
1589353800000|2020-05-13 07:10:00|13443.4|13430.9|13440.9|13428.4|13445.9|13433.4|13438.4|13425.9|571
1589354100000|2020-05-13 07:15:00|13438.4|13425.9|13438.4|13425.9|13440.9|13428.4|13433.4|13420.9|426
1589354400000|2020-05-13 07:20:00|13435.9|13423.4|13440.9|13428.4|13443.4|13428.4|13435.9|13423.4|264
1589354700000|2020-05-13 07:25:00|13438.4|13425.9|13435.9|13423.4|13443.4|13430.9|13433.4|13420.9|388
1589355000000|2020-05-13 07:30:00|13433.4|13420.9|13433.4|13420.9|13435.9|13423.4|13428.4|13415.9|520
1589355300000|2020-05-13 07:35:00|13430.9|13418.4|13423.4|13410.9|13433.4|13420.9|13420.9|13408.4|908
1589355600000|2020-05-13 07:40:00|13420.9|13408.4|13430.9|13418.4|13430.9|13418.4|13420.9|13408.4|219
1589355900000|2020-05-13 07:45:00|13433.4|13420.9|13433.4|13418.4|13433.4|13420.9|13430.9|13418.4|132
1589356200000|2020-05-13 07:50:00|13430.9|13415.9|13423.4|13410.9|13433.4|13418.4|13423.4|13410.9|498
1589356500000|2020-05-13 07:55:00|13425.9|13413.4|13415.9|13403.4|13425.9|13413.4|13413.4|13400.9|441
1589356800000|2020-05-13 08:00:00|13410.9|13400.9|13415.9|13403.4|13418.4|13405.9|13400.9|13388.4|1380
1589357100000|2020-05-13 08:05:00|13418.4|13405.9|13420.9|13408.4|13420.9|13408.4|13413.4|13400.9|364
1589357400000|2020-05-13 08:10:00|13418.4|13405.9|13423.4|13410.9|13423.4|13410.9|13415.9|13403.4|102
1589357700000|2020-05-13 08:15:00|13425.9|13408.4|13428.4|13415.9|13430.9|13418.4|13425.9|13408.4|774
1589358000000|2020-05-13 08:20:00|13430.9|13413.4|13423.4|13410.9|13430.9|13418.4|13423.4|13410.9|131
1589358300000|2020-05-13 08:25:00|13425.9|13413.4|13428.4|13413.4|13428.4|13415.9|13418.4|13405.9|1046
1589358600000|2020-05-13 08:30:00|13454.9|13430.9|13455.6|13431.6|13459|13435|13446|13422|0
1589358900000|2020-05-13 08:35:00|13455.2|13431.2|13455.2|13431.2|13468.2|13444.2|13451.5|13427.5|1035
1589359200000|2020-05-13 08:40:00|13457.5|13433.5|13457.7|13433.7|13458.4|13434.4|13447.5|13423.5|0
1589359500000|2020-05-13 08:45:00|13458.2|13434.2|13437.8|13413.8|13458.2|13434.2|13437.4|13413.4|0
1589359800000|2020-05-13 08:50:00|13437.6|13413.6|13427.7|13403.7|13441.1|13417.1|13424|13400|0
1589360100000|2020-05-13 08:55:00|13428.2|13404.2|13420.3|13396.3|13432.3|13408.3|13416.1|13392.1|0
1589360400000|2020-05-13 09:00:00|13430.9|13418.4|13420.9|13405.9|13430.9|13418.4|13418.4|13405.9|116
1589360700000|2020-05-13 09:05:00|13423.4|13408.4|13440.9|13428.4|13440.9|13428.4|13423.4|13408.4|184
1589361000000|2020-05-13 09:10:00|13443.4|13430.9|13445.9|13430.9|13450.9|13438.4|13440.9|13428.4|635
1589361300000|2020-05-13 09:15:00|13443.4|13433.4|13440.9|13428.4|13448.4|13435.9|13433.4|13420.9|898
1589361600000|2020-05-13 09:20:00|13443.4|13425.9|13435.9|13423.4|13443.4|13428.4|13433.4|13420.9|119
1589361900000|2020-05-13 09:25:00|13433.4|13420.9|13433.4|13420.9|13440.9|13428.4|13433.4|13420.9|178
1589362200000|2020-05-13 09:30:00|13430.9|13418.4|13443.4|13430.9|13443.4|13430.9|13428.4|13415.9|128
1589362500000|2020-05-13 09:35:00|13445.9|13433.4|13450.9|13435.9|13450.9|13438.4|13445.9|13433.4|159
1589362800000|2020-05-13 09:40:00|13448.4|13438.4|13448.4|13435.9|13450.9|13438.4|13443.4|13430.9|247
1589363100000|2020-05-13 09:45:00|13445.9|13433.4|13450.9|13435.9|13450.9|13438.4|13445.9|13433.4|39
1589363400000|2020-05-13 09:50:00|13453.4|13438.4|13458.4|13445.9|13460.9|13448.4|13450.9|13438.4|273
1589363700000|2020-05-13 09:55:00|13460.9|13448.4|13455.9|13443.4|13460.9|13448.4|13455.9|13443.4|112
1589364000000|2020-05-13 10:00:00|13453.4|13440.9|13468.4|13453.4|13468.4|13455.9|13453.4|13440.9|337
1589364300000|2020-05-13 10:05:00|13465.9|13450.9|13463.4|13450.9|13470.9|13458.4|13463.4|13450.9|246
1589364600000|2020-05-13 10:10:00|13465.9|13453.4|13465.9|13453.4|13468.4|13455.9|13460.9|13445.9|151
1589364900000|2020-05-13 10:15:00|13463.4|13450.9|13465.9|13450.9|13465.9|13453.4|13458.4|13445.9|91
1589365200000|2020-05-13 10:20:00|13468.4|13453.4|13470.9|13455.9|13470.9|13458.4|13465.9|13453.4|79
1589365500000|2020-05-13 10:25:00|13468.4|13458.4|13468.4|13455.9|13470.9|13458.4|13468.4|13455.9|27
1589365800000|2020-05-13 10:30:00|13465.9|13453.4|13465.9|13453.4|13468.4|13455.9|13465.9|13453.4|54
1589366100000|2020-05-13 10:35:00|13468.4|13455.9|13465.9|13453.4|13468.4|13455.9|13465.9|13453.4|37
1589366400000|2020-05-13 10:40:00|13463.4|13450.9|13463.4|13450.9|13465.9|13453.4|13463.4|13450.9|35
1589366700000|2020-05-13 10:45:00|13460.9|13448.4|13460.9|13448.4|13460.9|13448.4|13460.9|13448.4|23
1589367000000|2020-05-13 10:50:00|13463.4|13450.9|13458.4|13445.9|13463.4|13450.9|13458.4|13445.9|35
1589367300000|2020-05-13 10:55:00|13460.9|13448.4|13468.4|13455.9|13468.4|13455.9|13460.9|13448.4|80
1589367600000|2020-05-13 11:00:00|13465.9|13453.4|13463.4|13450.9|13468.4|13455.9|13463.4|13450.9|34
1589367900000|2020-05-13 11:05:00|13465.9|13448.4|13460.9|13448.4|13465.9|13448.4|13460.9|13445.9|47
1589368200000|2020-05-13 11:10:00|13463.4|13445.9|13465.9|13453.4|13465.9|13453.4|13463.4|13445.9|52
1589368500000|2020-05-13 11:15:00|13468.4|13450.9|13463.4|13450.9|13468.4|13450.9|13463.4|13450.9|28
1589368800000|2020-05-13 11:20:00|13465.9|13453.4|13468.4|13455.9|13470.9|13458.4|13465.9|13453.4|82
1589369100000|2020-05-13 11:25:00|13470.9|13458.4|13468.4|13455.9|13473.4|13460.9|13468.4|13455.9|116
1589369400000|2020-05-13 11:30:00|13470.9|13458.4|13470.9|13458.4|13470.9|13458.4|13468.4|13455.9|81
1589369700000|2020-05-13 11:35:00|13468.4|13455.9|13468.4|13455.9|13470.9|13458.4|13468.4|13455.9|89
1589370000000|2020-05-13 11:40:00|13470.9|13458.4|13473.4|13460.9|13473.4|13460.9|13468.4|13455.9|69
1589370300000|2020-05-13 11:45:00|13475.9|13463.4|13483.4|13468.4|13483.4|13470.9|13475.9|13460.9|165
1589370600000|2020-05-13 11:50:00|13480.9|13470.9|13478.4|13465.9|13483.4|13470.9|13478.4|13465.9|78
1589370900000|2020-05-13 11:55:00|13480.9|13468.4|13478.4|13465.9|13483.4|13470.9|13478.4|13465.9|143
1589371200000|2020-05-13 12:00:00|13480.9|13463.4|13480.9|13465.9|13485.9|13473.4|13478.4|13463.4|149
1589371500000|2020-05-13 12:05:00|13478.4|13463.4|13473.4|13460.9|13480.9|13465.9|13473.4|13460.9|86
1589371800000|2020-05-13 12:10:00|13475.9|13463.4|13475.9|13463.4|13475.9|13463.4|13470.9|13458.4|109
1589372100000|2020-05-13 12:15:00|13473.4|13460.9|13478.4|13463.4|13478.4|13465.9|13473.4|13460.9|126
1589372400000|2020-05-13 12:20:00|13475.9|13465.9|13473.4|13460.9|13478.4|13465.9|13473.4|13460.9|32
1589372700000|2020-05-13 12:25:00|13475.9|13463.4|13473.4|13460.9|13475.9|13463.4|13473.4|13460.9|78
1589373000000|2020-05-13 12:30:00|13475.9|13463.4|13463.4|13450.9|13478.4|13465.9|13463.4|13450.9|476
1589373300000|2020-05-13 12:35:00|13460.9|13448.4|13455.9|13443.4|13460.9|13448.4|13453.4|13440.9|175
1589373600000|2020-05-13 12:40:00|13458.4|13445.9|13450.9|13438.4|13465.9|13453.4|13450.9|13438.4|421
1589373900000|2020-05-13 12:45:00|13453.4|13440.9|13445.9|13433.4|13453.4|13440.9|13445.9|13433.4|227
1589374200000|2020-05-13 12:50:00|13448.4|13435.9|13450.9|13438.4|13453.4|13440.9|13448.4|13435.9|137
1589374500000|2020-05-13 12:55:00|13453.4|13435.9|13448.4|13435.9|13455.9|13443.4|13448.4|13435.9|152
1589374800000|2020-05-13 13:00:00|13443.4|13433.4|13440.9|13428.4|13448.4|13435.9|13435.9|13423.4|589
1589375100000|2020-05-13 13:05:00|13438.4|13425.9|13430.9|13418.4|13443.4|13430.9|13428.4|13415.9|360
1589375400000|2020-05-13 13:10:00|13433.4|13420.9|13438.4|13425.9|13443.4|13430.9|13430.9|13418.4|208
1589375700000|2020-05-13 13:15:00|13440.9|13428.4|13440.9|13428.4|13440.9|13428.4|13435.9|13423.4|103
1589376000000|2020-05-13 13:20:00|13443.4|13425.9|13430.9|13418.4|13443.4|13430.9|13425.9|13413.4|183
1589376300000|2020-05-13 13:25:00|13433.4|13420.9|13435.9|13423.4|13438.4|13425.9|13430.9|13418.4|143
1589376600000|2020-05-13 13:30:00|13438.4|13425.9|13413.4|13400.9|13443.4|13430.9|13410.9|13395.9|710
1589376900000|2020-05-13 13:35:00|13410.9|13398.4|13418.4|13405.9|13418.4|13405.9|13398.4|13385.9|557
1589377200000|2020-05-13 13:40:00|13420.9|13408.4|13423.4|13410.9|13428.4|13415.9|13413.4|13400.9|239
1589377500000|2020-05-13 13:45:00|13420.9|13408.4|13443.4|13430.9|13445.9|13433.4|13420.9|13405.9|247
1589377800000|2020-05-13 13:50:00|13440.9|13428.4|13440.9|13428.4|13445.9|13433.4|13438.4|13425.9|194
1589378100000|2020-05-13 13:55:00|13438.4|13425.9|13433.4|13418.4|13443.4|13430.9|13428.4|13415.9|319
1589378400000|2020-05-13 14:00:00|13430.9|13420.9|13435.9|13423.4|13445.9|13433.4|13430.9|13420.9|480
1589378700000|2020-05-13 14:05:00|13438.4|13425.9|13435.9|13423.4|13443.4|13430.9|13435.9|13423.4|164
1589379000000|2020-05-13 14:10:00|13433.4|13420.9|13430.9|13418.4|13435.9|13423.4|13423.4|13410.9|698
1589379300000|2020-05-13 14:15:00|13428.4|13415.9|13428.4|13415.9|13433.4|13420.9|13425.9|13413.4|129
1589379600000|2020-05-13 14:20:00|13430.9|13418.4|13425.9|13413.4|13433.4|13420.9|13423.4|13410.9|119
1589379900000|2020-05-13 14:25:00|13428.4|13415.9|13440.9|13425.9|13440.9|13428.4|13423.4|13410.9|306
1589380200000|2020-05-13 14:30:00|13443.4|13428.4|13448.4|13435.9|13453.4|13440.9|13438.4|13425.9|488
1589380500000|2020-05-13 14:35:00|13450.9|13438.4|13440.9|13428.4|13450.9|13438.4|13438.4|13425.9|171
1589380800000|2020-05-13 14:40:00|13443.4|13430.9|13428.4|13415.9|13445.9|13433.4|13428.4|13415.9|175
1589381100000|2020-05-13 14:45:00|13425.9|13413.4|13425.9|13413.4|13428.4|13415.9|13425.9|13410.9|178
1589381400000|2020-05-13 14:50:00|13423.4|13410.9|13423.4|13410.9|13433.4|13420.9|13420.9|13408.4|366
1589381700000|2020-05-13 14:55:00|13420.9|13408.4|13410.9|13398.4|13420.9|13408.4|13408.4|13395.9|217
1589382000000|2020-05-13 15:00:00|13413.4|13400.9|13413.4|13400.9|13413.4|13400.9|13403.4|13390.9|426
1589382300000|2020-05-13 15:05:00|13410.9|13398.4|13405.9|13393.4|13415.9|13400.9|13405.9|13393.4|385
1589382600000|2020-05-13 15:10:00|13408.4|13395.9|13420.9|13408.4|13420.9|13408.4|13405.9|13393.4|327
1589382900000|2020-05-13 15:15:00|13423.4|13410.9|13403.4|13390.9|13423.4|13410.9|13403.4|13390.9|324
1589383200000|2020-05-13 15:20:00|13400.9|13388.4|13383.4|13370.9|13403.4|13388.4|13380.9|13368.4|515
1589383500000|2020-05-13 15:25:00|13380.9|13368.4|13395.9|13383.4|13395.9|13383.4|13380.9|13368.4|453
1589383800000|2020-05-13 15:30:00|13393.4|13380.9|13393.4|13380.9|13398.4|13385.9|13388.4|13375.9|197
1589384100000|2020-05-13 15:35:00|13390.9|13378.4|13393.4|13380.9|13398.4|13385.9|13380.9|13368.4|372
1589384400000|2020-05-13 15:40:00|13390.9|13378.4|13378.4|13365.9|13390.9|13378.4|13378.4|13365.9|413
1589384700000|2020-05-13 15:45:00|13375.9|13363.4|13368.4|13355.9|13375.9|13365.9|13368.4|13355.9|445
1589385000000|2020-05-13 15:50:00|13370.9|13358.4|13363.4|13350.9|13380.9|13368.4|13363.4|13350.9|526
1589385300000|2020-05-13 15:55:00|13360.9|13348.4|13363.4|13350.9|13370.9|13355.9|13355.9|13343.4|939
1589385600000|2020-05-13 16:00:00|13360.9|13348.4|13355.9|13343.4|13365.9|13353.4|13353.4|13340.9|588
1589385900000|2020-05-13 16:05:00|13353.4|13340.9|13345.9|13333.4|13358.4|13345.9|13345.9|13333.4|470
1589386200000|2020-05-13 16:10:00|13348.4|13335.9|13343.4|13330.9|13353.4|13340.9|13343.4|13330.9|506
1589386500000|2020-05-13 16:15:00|13340.9|13328.4|13328.4|13315.9|13345.9|13333.4|13328.4|13315.9|623
1589386800000|2020-05-13 16:20:00|13330.9|13318.4|13338.4|13325.9|13343.4|13330.9|13330.9|13315.9|307
1589387100000|2020-05-13 16:25:00|13335.9|13323.4|13343.4|13330.9|13345.9|13333.4|13335.9|13323.4|285
1589387400000|2020-05-13 16:30:00|13345.9|13333.4|13348.4|13335.9|13350.9|13338.4|13340.9|13328.4|280
1589387700000|2020-05-13 16:35:00|13345.9|13333.4|13348.4|13335.9|13348.4|13335.9|13335.9|13320.9|738
1589388000000|2020-05-13 16:40:00|13345.9|13333.4|13330.9|13318.4|13348.4|13335.9|13328.4|13315.9|594
1589388300000|2020-05-13 16:45:00|13333.4|13320.9|13340.9|13328.4|13340.9|13328.4|13330.9|13318.4|275
1589388600000|2020-05-13 16:50:00|13343.4|13325.9|13345.9|13333.4|13350.9|13335.9|13338.4|13325.9|486
1589388900000|2020-05-13 16:55:00|13348.4|13335.9|13350.9|13338.4|13355.9|13343.4|13343.4|13330.9|334
1589389200000|2020-05-13 17:00:00|13353.4|13340.9|13335.9|13323.4|13353.4|13340.9|13335.9|13320.9|240
1589389500000|2020-05-13 17:05:00|13338.4|13325.9|13335.9|13323.4|13340.9|13328.4|13328.4|13315.9|479
1589389800000|2020-05-13 17:10:00|13338.4|13325.9|13355.9|13343.4|13355.9|13343.4|13338.4|13325.9|413
1589390100000|2020-05-13 17:15:00|13353.4|13340.9|13368.4|13353.4|13370.9|13358.4|13350.9|13335.9|200
1589390400000|2020-05-13 17:20:00|13365.9|13355.9|13348.4|13335.9|13368.4|13355.9|13345.9|13333.4|449
1589390700000|2020-05-13 17:25:00|13345.9|13333.4|13358.4|13345.9|13360.9|13348.4|13345.9|13333.4|206
1589391000000|2020-05-13 17:30:00|13355.9|13343.4|13353.4|13340.9|13360.9|13348.4|13350.9|13338.4|139
1589391300000|2020-05-13 17:35:00|13355.9|13343.4|13353.4|13340.9|13358.4|13345.9|13348.4|13335.9|226
1589391600000|2020-05-13 17:40:00|13355.9|13343.4|13350.9|13335.9|13355.9|13343.4|13345.9|13333.4|119
1589391900000|2020-05-13 17:45:00|13348.4|13333.4|13350.9|13338.4|13353.4|13340.9|13345.9|13330.9|94
1589392200000|2020-05-13 17:50:00|13348.4|13335.9|13338.4|13325.9|13348.4|13335.9|13338.4|13325.9|83
1589392500000|2020-05-13 17:55:00|13340.9|13328.4|13338.4|13325.9|13340.9|13328.4|13338.4|13325.9|91
1589392800000|2020-05-13 18:00:00|13335.9|13323.4|13323.4|13310.9|13340.9|13328.4|13323.4|13310.9|367
1589393100000|2020-05-13 18:05:00|13320.9|13308.4|13330.9|13318.4|13330.9|13318.4|13315.9|13303.4|583
1589393400000|2020-05-13 18:10:00|13328.4|13315.9|13340.9|13328.4|13340.9|13328.4|13323.4|13310.9|293
1589393700000|2020-05-13 18:15:00|13343.4|13330.9|13348.4|13335.9|13353.4|13340.9|13340.9|13328.4|199
1589394000000|2020-05-13 18:20:00|13350.9|13338.4|13348.4|13335.9|13355.9|13343.4|13343.4|13330.9|144
1589394300000|2020-05-13 18:25:00|13345.9|13333.4|13338.4|13325.9|13350.9|13338.4|13338.4|13325.9|212
1589394600000|2020-05-13 18:30:00|13340.9|13328.4|13330.9|13318.4|13340.9|13328.4|13328.4|13315.9|263
1589394900000|2020-05-13 18:35:00|13328.4|13315.9|13323.4|13310.9|13330.9|13318.4|13323.4|13310.9|352
1589395200000|2020-05-13 18:40:00|13325.9|13313.4|13322.2|13312.2|13328.4|13315.9|13320.9|13308.4|272
1589395500000|2020-05-13 18:45:00|13319.7|13309.7|13324.7|13314.7|13330.9|13320.9|13319.7|13309.7|310
1589395800000|2020-05-13 18:50:00|13327.2|13317.2|13322.2|13312.2|13327.2|13317.2|13319.7|13309.7|168
1589396100000|2020-05-13 18:55:00|13324.7|13314.7|13319.7|13309.7|13329.7|13319.7|13319.7|13309.7|125
1589396400000|2020-05-13 19:00:00|13322.2|13312.2|13332.2|13322.2|13335.9|13325.9|13322.2|13312.2|253
1589396700000|2020-05-13 19:05:00|13330.9|13320.9|13322.2|13312.2|13332.2|13322.2|13317.2|13307.2|174
1589397000000|2020-05-13 19:10:00|13323.4|13313.4|13322.2|13312.2|13329.7|13319.7|13319.7|13309.7|164
1589397300000|2020-05-13 19:15:00|13320.9|13310.9|13327.2|13317.2|13327.2|13317.2|13319.7|13309.7|269
1589397600000|2020-05-13 19:20:00|13329.7|13319.7|13312.2|13302.2|13329.7|13319.7|13312.2|13302.2|255
1589397900000|2020-05-13 19:25:00|13314.7|13304.7|13319.7|13309.7|13324.7|13314.7|13309.7|13299.7|450
1589398200000|2020-05-13 19:30:00|13317.2|13307.2|13327.2|13317.2|13332.2|13322.2|13314.7|13304.7|276
1589398500000|2020-05-13 19:35:00|13324.7|13314.7|13327.2|13317.2|13334.7|13324.7|13322.2|13312.2|206
1589398800000|2020-05-13 19:40:00|13329.7|13319.7|13334.7|13324.7|13337.2|13327.2|13329.7|13319.7|170
1589399100000|2020-05-13 19:45:00|13335.9|13325.9|13347.2|13337.2|13349.7|13339.7|13332.2|13322.2|216
1589399400000|2020-05-13 19:50:00|13345.9|13335.9|13352.2|13342.2|13354.7|13344.7|13344.7|13334.7|684
1589399700000|2020-05-13 19:55:00|13353.4|13343.4|13354.7|13344.7|13359.7|13349.7|13347.2|13337.2|305
1589400000000|2020-05-13 20:00:00|13352.2|13342.2|13359.7|13349.7|13359.7|13349.7|13350.9|13340.9|61
1589400300000|2020-05-13 20:05:00|13357.2|13347.2|13353.4|13343.4|13359.7|13349.7|13352.2|13342.2|89
1589400600000|2020-05-13 20:10:00|13354.7|13344.7|13354.7|13344.7|13354.7|13344.7|13352.2|13342.2|12
1589400900000|2020-05-13 20:15:00|13359.4|13335.4|13362|13338|13364.9|13340.9|13357.9|13333.9|1
1589401200000|2020-05-13 20:20:00|13362.3|13338.3|13363.8|13339.8|13364.3|13340.3|13362.3|13338.3|0
1589401500000|2020-05-13 20:25:00|13364|13340|13363.5|13339.5|13364.6|13340.6|13362.8|13338.8|12
1589401800000|2020-05-13 20:30:00|13361.7|13337.7|13375.1|13351.1|13381.3|13357.3|13361.7|13337.7|162
1589402100000|2020-05-13 20:35:00|13374.2|13350.2|13376|13352|13377.7|13353.7|13372.4|13348.4|66
1589402400000|2020-05-13 20:40:00|13375.1|13351.1|13368.1|13344.1|13383.3|13359.3|13368.1|13344.1|16
1589402700000|2020-05-13 20:45:00|13369|13345|13372.6|13348.6|13372.6|13348.6|13364.6|13340.6|148
1589403000000|2020-05-13 20:50:00|13373.5|13349.5|13377|13353|13379.7|13355.7|13369.9|13345.9|8
1589403300000|2020-05-13 20:55:00|13377.9|13353.9|13371.5|13347.5|13379.7|13355.7|13369.8|13345.8|16
1589403600000|2020-05-13 21:00:00|13371.1|13347.1|13370|13346|13371.6|13347.6|13369.8|13345.8|3
1589403900000|2020-05-13 21:05:00|13369.8|13345.8|13369.9|13345.9|13370.2|13346.2|13368.8|13344.8|2
1589404200000|2020-05-13 21:10:00|13370.3|13346.3|13369.2|13345.2|13371.4|13347.4|13369.2|13345.2|2
1589404500000|2020-05-13 21:15:00|13368.8|13344.8|13366.6|13342.6|13368.8|13344.8|13366.3|13342.3|0
1589404800000|2020-05-13 21:20:00|13366.3|13342.3|13366.9|13342.9|13368|13344|13365.4|13341.4|0
1589405100000|2020-05-13 21:25:00|13366.5|13342.5|13368.2|13344.2|13369|13345|13366.1|13342.1|0
1589405400000|2020-05-13 21:30:00|13368.1|13344.1|13368.2|13344.2|13368.2|13344.2|13366.1|13342.1|0
1589405700000|2020-05-13 21:35:00|13367.2|13343.2|13370|13346|13370|13346|13367.2|13343.2|0
1589406000000|2020-05-13 21:40:00|13370.3|13346.3|13371.2|13347.2|13371.6|13347.6|13368.9|13344.9|0
1589406300000|2020-05-13 21:45:00|13371.6|13347.6|13370.8|13346.8|13372.6|13348.6|13370.7|13346.7|0
1589406600000|2020-05-13 21:50:00|13370.9|13346.9|13371.7|13347.7|13372.5|13348.5|13369.5|13345.5|0
1589406900000|2020-05-13 21:55:00|13370.9|13346.9|13373.4|13349.4|13373.4|13349.4|13368.7|13344.7|0
1589407200000|2020-05-13 22:00:00|13381.2|13357.2|13386.1|13362.1|13390.3|13366.3|13379|13355|0
1589407500000|2020-05-13 22:05:00|13385.7|13361.7|13375|13351|13389.7|13365.7|13374.1|13350.1|0
1589407800000|2020-05-13 22:10:00|13374.1|13350.1|13379.5|13355.5|13384.8|13360.8|13374.1|13350.1|0
1589408100000|2020-05-13 22:15:00|13379.9|13355.9|13380.4|13356.4|13383|13359|13376.8|13352.8|0
1589408400000|2020-05-13 22:20:00|13378.1|13354.1|13375.7|13351.7|13379.5|13355.5|13368.8|13344.8|0
1589408700000|2020-05-13 22:25:00|13375.3|13351.3|13366.8|13342.8|13375.3|13351.3|13363.3|13339.3|0
1589409000000|2020-05-13 22:30:00|13368.1|13344.1|13374.4|13350.4|13375.7|13351.7|13363.3|13339.3|0
1589409300000|2020-05-13 22:35:00|13374.8|13350.8|13376.2|13352.2|13376.2|13352.2|13371.3|13347.3|0
1589409600000|2020-05-13 22:40:00|13375.3|13351.3|13365.5|13341.5|13376.6|13352.6|13362|13338|0
1589409900000|2020-05-13 22:45:00|13366|13342|13365.5|13341.5|13370.9|13346.9|13363.8|13339.8|0
1589410200000|2020-05-13 22:50:00|13364.6|13340.6|13371.8|13347.8|13371.8|13347.8|13363.8|13339.8|0
1589410500000|2020-05-13 22:55:00|13372.7|13348.7|13382.5|13358.5|13384.2|13360.2|13371.8|13347.8|0
1589410800000|2020-05-13 23:00:00|13383.3|13359.3|13376.2|13352.2|13383.3|13359.3|13374.4|13350.4|0
1589411100000|2020-05-13 23:05:00|13375.8|13351.8|13387.8|13363.8|13389.6|13365.6|13373.5|13349.5|0
1589411400000|2020-05-13 23:10:00|13387.3|13363.3|13386.9|13362.9|13391.4|13367.4|13386|13362|0
1589411700000|2020-05-13 23:15:00|13385.5|13361.5|13390.5|13366.5|13391.3|13367.3|13383.3|13359.3|0
1589412000000|2020-05-13 23:20:00|13390.9|13366.9|13383.3|13359.3|13391.3|13367.3|13382.5|13358.5|0
1589412300000|2020-05-13 23:25:00|13384.2|13360.2|13386.4|13362.4|13388.6|13364.6|13380.1|13356.1|0
1589412600000|2020-05-13 23:30:00|13387.2|13363.2|13390.8|13366.8|13390.8|13366.8|13385.5|13361.5|0
1589412900000|2020-05-13 23:35:00|13391.2|13367.2|13392.6|13368.6|13395.3|13371.3|13391.2|13367.2|0
1589413200000|2020-05-13 23:40:00|13393.5|13369.5|13376.6|13352.6|13394.4|13370.4|13375.7|13351.7|0
1589413500000|2020-05-13 23:45:00|13377.5|13353.5|13371.2|13347.2|13381|13357|13370.3|13346.3|0
1589413800000|2020-05-13 23:50:00|13370.8|13346.8|13373.9|13349.9|13373.9|13349.9|13370.3|13346.3|0
1589414100000|2020-05-13 23:55:00|13374.3|13350.3|13366.3|13342.3|13380.1|13356.1|13361.5|13337.5|0
1589414400000|2020-05-14 00:00:00|13365.9|13341.9|13347|13323|13365.9|13341.9|13338.9|13314.9|0
1589414700000|2020-05-14 00:05:00|13349.6|13325.6|13351.4|13327.4|13358.5|13334.5|13341.6|13317.6|0
1589415000000|2020-05-14 00:10:00|13351|13327|13348.8|13324.8|13355.9|13331.9|13345.2|13321.2|0
1589415300000|2020-05-14 00:15:00|13347.9|13323.9|13366|13342|13372.7|13348.7|13346.1|13322.1|0
1589415600000|2020-05-14 00:20:00|13366.2|13342.2|13364|13340|13367.3|13343.3|13360.5|13336.5|0
1589415900000|2020-05-14 00:25:00|13361.6|13337.6|13337.2|13313.2|13361.6|13337.6|13337.2|13313.2|0
1589416200000|2020-05-14 00:30:00|13336.7|13312.7|13329.5|13305.5|13338.3|13314.3|13325.7|13301.7|0
1589416500000|2020-05-14 00:35:00|13329.9|13305.9|13335.8|13311.8|13340.9|13316.9|13322.2|13298.2|0
1589416800000|2020-05-14 00:40:00|13336.3|13312.3|13346|13322|13347.1|13323.1|13335.8|13311.8|0
1589417100000|2020-05-14 00:45:00|13346.4|13322.4|13357.6|13333.6|13361.8|13337.8|13341.3|13317.3|0
1589417400000|2020-05-14 00:50:00|13358.8|13334.8|13345.5|13321.5|13361.8|13337.8|13345.1|13321.1|0
1589417700000|2020-05-14 00:55:00|13345.1|13321.1|13363.1|13339.1|13363.1|13339.1|13340.4|13316.4|0
1589418000000|2020-05-14 01:00:00|13342.8|13332.8|13357.8|13347.8|13362.8|13352.8|13342.8|13332.8|1966
1589418300000|2020-05-14 01:05:00|13355.3|13345.3|13355.3|13345.3|13357.8|13347.8|13347.8|13337.8|713
1589418600000|2020-05-14 01:10:00|13357.8|13347.8|13362.8|13352.8|13367.8|13357.8|13357.8|13347.8|1490
1589418900000|2020-05-14 01:15:00|13365.3|13355.3|13372.8|13362.8|13375.3|13365.3|13360.3|13350.3|1843
1589419200000|2020-05-14 01:20:00|13367.8|13357.8|13365.3|13355.3|13377.8|13367.8|13360.3|13350.3|917
1589419500000|2020-05-14 01:25:00|13367.8|13357.8|13385.3|13375.3|13387.8|13377.8|13367.8|13357.8|2243
1589419800000|2020-05-14 01:30:00|13387.8|13377.8|13370.3|13360.3|13400.3|13390.3|13360.3|13350.3|11867
1589420100000|2020-05-14 01:35:00|13367.8|13357.8|13340.3|13330.3|13367.8|13357.8|13335.3|13325.3|7429
1589420400000|2020-05-14 01:40:00|13337.8|13327.8|13330.3|13320.3|13347.8|13337.8|13327.8|13317.8|5884
1589420700000|2020-05-14 01:45:00|13327.8|13317.8|13322.8|13312.8|13327.8|13317.8|13307.8|13297.8|7304
1589421000000|2020-05-14 01:50:00|13325.3|13315.3|13342.8|13332.8|13345.3|13335.3|13320.3|13310.3|3556
1589421300000|2020-05-14 01:55:00|13340.3|13330.3|13342.8|13332.8|13350.3|13340.3|13335.3|13325.3|2571
1589421600000|2020-05-14 02:00:00|13340.3|13330.3|13332.8|13322.8|13350.3|13340.3|13327.8|13317.8|2974
1589421900000|2020-05-14 02:05:00|13330.3|13320.3|13317.8|13307.8|13330.3|13320.3|13315.3|13305.3|3533
1589422200000|2020-05-14 02:10:00|13315.3|13305.3|13317.8|13307.8|13317.8|13307.8|13302.8|13292.8|2819
1589422500000|2020-05-14 02:15:00|13315.3|13305.3|13325.3|13315.3|13327.8|13317.8|13310.3|13300.3|1756
1589422800000|2020-05-14 02:20:00|13322.8|13312.8|13320.3|13310.3|13330.3|13320.3|13315.3|13305.3|1299
1589423100000|2020-05-14 02:25:00|13317.8|13307.8|13310.3|13300.3|13322.8|13312.8|13307.8|13297.8|1241
1589423400000|2020-05-14 02:30:00|13307.8|13297.8|13322.8|13312.8|13322.8|13312.8|13297.8|13287.8|2770
1589423700000|2020-05-14 02:35:00|13320.3|13310.3|13320.3|13310.3|13322.8|13312.8|13315.3|13305.3|823
1589424000000|2020-05-14 02:40:00|13317.8|13307.8|13330.3|13320.3|13337.8|13327.8|13317.8|13307.8|1659
1589424300000|2020-05-14 02:45:00|13327.8|13317.8|13317.8|13307.8|13332.8|13322.8|13317.8|13307.8|902
1589424600000|2020-05-14 02:50:00|13320.3|13310.3|13320.3|13310.3|13325.3|13315.3|13315.3|13305.3|1329
1589424900000|2020-05-14 02:55:00|13322.8|13312.8|13337.8|13327.8|13345.3|13335.3|13320.3|13310.3|1810
1589425200000|2020-05-14 03:00:00|13340.3|13330.3|13340.3|13330.3|13342.8|13332.8|13330.3|13320.3|1074
1589425500000|2020-05-14 03:05:00|13342.8|13332.8|13342.8|13332.8|13345.3|13335.3|13332.8|13322.8|1148
1589425800000|2020-05-14 03:10:00|13345.3|13335.3|13350.3|13340.3|13360.3|13350.3|13345.3|13335.3|3120
1589426100000|2020-05-14 03:15:00|13352.8|13342.8|13350.3|13340.3|13357.8|13347.8|13347.8|13337.8|1274
1589426400000|2020-05-14 03:20:00|13352.8|13342.8|13350.3|13340.3|13355.3|13345.3|13345.3|13335.3|1067
1589426700000|2020-05-14 03:25:00|13352.8|13342.8|13352.8|13342.8|13357.8|13347.8|13345.3|13335.3|1696
1589427000000|2020-05-14 03:30:00|13350.3|13340.3|13342.8|13332.8|13352.8|13342.8|13342.8|13332.8|442
1589427300000|2020-05-14 03:35:00|13345.3|13335.3|13342.8|13332.8|13345.3|13335.3|13340.3|13330.3|312
1589427600000|2020-05-14 03:40:00|13340.3|13330.3|13337.8|13327.8|13340.3|13330.3|13335.3|13325.3|128
1589427900000|2020-05-14 03:45:00|13335.3|13325.3|13330.3|13320.3|13335.3|13325.3|13330.3|13320.3|256
1589428200000|2020-05-14 03:50:00|13327.8|13317.8|13332.8|13322.8|13332.8|13322.8|13327.8|13317.8|194
1589428500000|2020-05-14 03:55:00|13330.3|13320.3|13330.3|13320.3|13335.3|13325.3|13327.8|13317.8|274
1589428800000|2020-05-14 04:00:00|13332.8|13322.8|13337.8|13327.8|13337.8|13327.8|13332.8|13322.8|120
1589429100000|2020-05-14 04:05:00|13340.3|13330.3|13340.3|13330.3|13340.3|13330.3|13337.8|13327.8|256
1589429400000|2020-05-14 04:10:00|13337.8|13327.8|13337.8|13327.8|13340.3|13330.3|13335.3|13325.3|106
1589429700000|2020-05-14 04:15:00|13335.3|13325.3|13335.3|13325.3|13340.3|13330.3|13335.3|13325.3|84
1589430000000|2020-05-14 04:20:00|13332.8|13322.8|13325.3|13315.3|13332.8|13322.8|13325.3|13315.3|344
1589430300000|2020-05-14 04:25:00|13327.8|13317.8|13322.8|13312.8|13327.8|13317.8|13322.8|13312.8|101
1589430600000|2020-05-14 04:30:00|13325.3|13315.3|13317.8|13307.8|13325.3|13315.3|13315.3|13305.3|409
1589430900000|2020-05-14 04:35:00|13320.3|13310.3|13322.8|13312.8|13325.3|13315.3|13317.8|13307.8|123
1589431200000|2020-05-14 04:40:00|13320.3|13310.3|13322.8|13312.8|13322.8|13312.8|13317.8|13307.8|169
1589431500000|2020-05-14 04:45:00|13320.3|13310.3|13320.3|13310.3|13320.3|13310.3|13312.8|13302.8|746
1589431800000|2020-05-14 04:50:00|13322.8|13312.8|13322.8|13312.8|13325.3|13315.3|13320.3|13310.3|84
1589432100000|2020-05-14 04:55:00|13325.3|13315.3|13317.8|13307.8|13325.3|13315.3|13312.8|13302.8|764
1589432400000|2020-05-14 05:00:00|13320.3|13310.3|13312.8|13302.8|13327.8|13317.8|13310.3|13300.3|4660
1589432700000|2020-05-14 05:05:00|13310.3|13300.3|13315.3|13305.3|13317.8|13307.8|13310.3|13300.3|2576
1589433000000|2020-05-14 05:10:00|13312.8|13302.8|13317.8|13307.8|13322.8|13312.8|13310.3|13300.3|2224
1589433300000|2020-05-14 05:15:00|13315.3|13305.3|13312.8|13302.8|13322.8|13312.8|13310.3|13300.3|1329
1589433600000|2020-05-14 05:20:00|13310.3|13300.3|13315.3|13305.3|13320.3|13310.3|13307.8|13297.8|1347
1589433900000|2020-05-14 05:25:00|13312.8|13302.8|13302.8|13292.8|13315.3|13305.3|13302.8|13292.8|1189
1589434200000|2020-05-14 05:30:00|13305.3|13295.3|13302.8|13292.8|13310.3|13300.3|13300.3|13290.3|2787
1589434500000|2020-05-14 05:35:00|13300.3|13290.3|13310.3|13300.3|13312.8|13302.8|13297.8|13287.8|2036
1589434800000|2020-05-14 05:40:00|13307.8|13297.8|13322.8|13312.8|13322.8|13312.8|13307.8|13297.8|1289
1589435100000|2020-05-14 05:45:00|13320.3|13310.3|13312.8|13302.8|13322.8|13312.8|13312.8|13302.8|1201
1589435400000|2020-05-14 05:50:00|13315.3|13305.3|13322.8|13312.8|13325.3|13315.3|13312.8|13302.8|877
1589435700000|2020-05-14 05:55:00|13320.3|13310.3|13312.8|13302.8|13322.8|13312.8|13312.8|13302.8|1103
1589436000000|2020-05-14 06:00:00|13315.3|13305.3|13310.3|13300.3|13317.8|13307.8|13300.3|13290.3|1544
1589436300000|2020-05-14 06:05:00|13307.8|13297.8|13282.8|13272.8|13307.8|13297.8|13280.3|13270.3|2934
1589436600000|2020-05-14 06:10:00|13280.3|13270.3|13292.8|13282.8|13297.8|13287.8|13280.3|13270.3|2060
1589436900000|2020-05-14 06:15:00|13290.3|13280.3|13307.8|13297.8|13307.8|13297.8|13290.3|13280.3|1276
1589437200000|2020-05-14 06:20:00|13310.3|13300.3|13320.3|13310.3|13320.3|13310.3|13307.8|13297.8|2164
1589437500000|2020-05-14 06:25:00|13317.8|13307.8|13317.8|13307.8|13322.8|13312.8|13312.8|13302.8|2004
1589437800000|2020-05-14 06:30:00|13320.3|13310.3|13322.8|13312.8|13327.8|13317.8|13317.8|13307.8|2180
1589438100000|2020-05-14 06:35:00|13320.3|13310.3|13315.3|13305.3|13325.3|13315.3|13312.8|13302.8|2171
1589438400000|2020-05-14 06:40:00|13317.8|13307.8|13315.3|13305.3|13325.3|13315.3|13312.8|13302.8|2512
1589438700000|2020-05-14 06:45:00|13312.8|13302.8|13305.3|13295.3|13315.3|13305.3|13300.3|13290.3|2617
1589439000000|2020-05-14 06:50:00|13302.8|13292.8|13307.8|13297.8|13310.3|13300.3|13300.3|13290.3|2468
1589439300000|2020-05-14 06:55:00|13305.3|13295.3|13307.8|13297.8|13312.8|13302.8|13305.3|13295.3|2811
1589439600000|2020-05-14 07:00:00|13309.4|13296.9|13306.9|13294.4|13311.9|13299.4|13296.9|13284.4|1447
1589439900000|2020-05-14 07:05:00|13309.4|13296.9|13294.4|13281.9|13309.4|13296.9|13294.4|13281.9|813
1589440200000|2020-05-14 07:10:00|13291.9|13279.4|13304.4|13291.9|13309.4|13296.9|13291.9|13279.4|781
1589440500000|2020-05-14 07:15:00|13306.9|13294.4|13311.9|13296.9|13311.9|13299.4|13304.4|13291.9|624
1589440800000|2020-05-14 07:20:00|13309.4|13299.4|13316.9|13304.4|13321.9|13306.9|13309.4|13296.9|561
1589441100000|2020-05-14 07:25:00|13319.4|13306.9|13316.9|13304.4|13319.4|13306.9|13314.4|13301.9|375
1589441400000|2020-05-14 07:30:00|13319.4|13306.9|13326.9|13314.4|13329.4|13316.9|13319.4|13306.9|526
1589441700000|2020-05-14 07:35:00|13329.4|13316.9|13326.9|13314.4|13334.4|13321.9|13324.4|13311.9|942
1589442000000|2020-05-14 07:40:00|13329.4|13316.9|13334.4|13321.9|13334.4|13321.9|13324.4|13311.9|728
1589442300000|2020-05-14 07:45:00|13331.9|13319.4|13326.9|13311.9|13336.9|13321.9|13324.4|13311.9|505
1589442600000|2020-05-14 07:50:00|13324.4|13309.4|13324.4|13311.9|13326.9|13314.4|13319.4|13306.9|736
1589442900000|2020-05-14 07:55:00|13326.9|13314.4|13316.9|13304.4|13329.4|13314.4|13314.4|13301.9|1443
1589443200000|2020-05-14 08:00:00|13319.4|13301.9|13316.9|13304.4|13324.4|13311.9|13309.4|13296.9|1028
1589443500000|2020-05-14 08:05:00|13314.4|13301.9|13304.4|13291.9|13316.9|13304.4|13301.9|13289.4|1154
1589443800000|2020-05-14 08:10:00|13301.9|13289.4|13316.9|13304.4|13319.4|13306.9|13301.9|13289.4|480
1589444100000|2020-05-14 08:15:00|13319.4|13301.9|13299.4|13286.9|13319.4|13304.4|13299.4|13286.9|645
1589444400000|2020-05-14 08:20:00|13301.9|13284.4|13319.4|13306.9|13319.4|13306.9|13296.9|13284.4|842
1589444700000|2020-05-14 08:25:00|13321.9|13304.4|13341.9|13324.4|13344.4|13331.9|13309.4|13296.9|3398
1589445000000|2020-05-14 08:30:00|13331.9|13307.9|13326.6|13302.6|13338.8|13314.8|13318.7|13294.7|0
1589445300000|2020-05-14 08:35:00|13325.7|13301.7|13325.1|13301.1|13338.4|13314.4|13321.3|13297.3|502
1589445600000|2020-05-14 08:40:00|13322.7|13298.7|13301.7|13277.7|13328.9|13304.9|13298.1|13274.1|0
1589445900000|2020-05-14 08:45:00|13301.9|13277.9|13310|13286|13312.5|13288.5|13290.1|13266.1|0
1589446200000|2020-05-14 08:50:00|13312.5|13288.5|13323.4|13299.4|13327.2|13303.2|13309.6|13285.6|0
1589446500000|2020-05-14 08:55:00|13325.9|13301.9|13323.9|13299.9|13331.6|13307.6|13316.8|13292.8|0
1589446800000|2020-05-14 09:00:00|13323.6|13299.6|13319.4|13306.9|13341.9|13326.9|13311.9|13296.9|437
1589447100000|2020-05-14 09:05:00|13321.9|13309.4|13329.4|13316.9|13336.9|13324.4|13321.9|13309.4|248
1589447400000|2020-05-14 09:10:00|13331.9|13319.4|13326.9|13311.9|13334.4|13321.9|13319.4|13306.9|336
1589447700000|2020-05-14 09:15:00|13324.4|13314.4|13331.9|13319.4|13336.9|13324.4|13324.4|13311.9|142
1589448000000|2020-05-14 09:20:00|13329.4|13316.9|13321.9|13309.4|13331.9|13319.4|13316.9|13304.4|221
1589448300000|2020-05-14 09:25:00|13324.4|13311.9|13324.4|13311.9|13324.4|13311.9|13314.4|13299.4|135
1589448600000|2020-05-14 09:30:00|13321.9|13309.4|13331.9|13319.4|13331.9|13319.4|13321.9|13309.4|121
1589448900000|2020-05-14 09:35:00|13329.4|13316.9|13331.9|13319.4|13331.9|13319.4|13324.4|13311.9|41
1589449200000|2020-05-14 09:40:00|13329.4|13316.9|13326.9|13311.9|13331.9|13319.4|13324.4|13309.4|100
1589449500000|2020-05-14 09:45:00|13324.4|13314.4|13326.9|13314.4|13329.4|13316.9|13324.4|13309.4|120
1589449800000|2020-05-14 09:50:00|13329.4|13316.9|13334.4|13321.9|13336.9|13324.4|13329.4|13314.4|56
1589450100000|2020-05-14 09:55:00|13331.9|13319.4|13339.4|13324.4|13341.9|13329.4|13331.9|13319.4|153
1589450400000|2020-05-14 10:00:00|13336.9|13326.9|13329.4|13316.9|13336.9|13326.9|13324.4|13309.4|403
1589450700000|2020-05-14 10:05:00|13331.9|13319.4|13299.4|13286.9|13331.9|13319.4|13299.4|13286.9|523
1589451000000|2020-05-14 10:10:00|13301.9|13289.4|13301.9|13289.4|13304.4|13291.9|13296.9|13281.9|335
1589451300000|2020-05-14 10:15:00|13304.4|13291.9|13309.4|13296.9|13311.9|13299.4|13301.9|13291.9|191
1589451600000|2020-05-14 10:20:00|13311.9|13299.4|13311.9|13299.4|13314.4|13299.4|13306.9|13294.4|81
1589451900000|2020-05-14 10:25:00|13309.4|13296.9|13311.9|13299.4|13314.4|13299.4|13306.9|13294.4|180
1589452200000|2020-05-14 10:30:00|13314.4|13301.9|13311.9|13299.4|13314.4|13301.9|13309.4|13296.9|198
1589452500000|2020-05-14 10:35:00|13309.4|13296.9|13319.4|13306.9|13319.4|13306.9|13309.4|13296.9|108
1589452800000|2020-05-14 10:40:00|13321.9|13309.4|13314.4|13301.9|13321.9|13309.4|13314.4|13301.9|89
1589453100000|2020-05-14 10:45:00|13316.9|13304.4|13314.4|13301.9|13319.4|13306.9|13314.4|13301.9|164
1589453400000|2020-05-14 10:50:00|13316.9|13299.4|13314.4|13301.9|13316.9|13304.4|13314.4|13299.4|271
1589453700000|2020-05-14 10:55:00|13316.9|13304.4|13316.9|13304.4|13319.4|13306.9|13314.4|13301.9|98
1589454000000|2020-05-14 11:00:00|13319.4|13306.9|13316.9|13304.4|13321.9|13309.4|13314.4|13301.9|58
1589454300000|2020-05-14 11:05:00|13319.4|13301.9|13314.4|13301.9|13319.4|13306.9|13314.4|13301.9|4
1589454600000|2020-05-14 11:10:00|13316.9|13304.4|13301.9|13289.4|13316.9|13304.4|13301.9|13289.4|198
1589454900000|2020-05-14 11:15:00|13299.4|13286.9|13294.4|13281.9|13301.9|13289.4|13294.4|13281.9|265
1589455200000|2020-05-14 11:20:00|13291.9|13279.4|13289.4|13274.4|13296.9|13284.4|13286.9|13274.4|224
1589455500000|2020-05-14 11:25:00|13286.9|13276.9|13276.9|13264.4|13286.9|13276.9|13276.9|13264.4|352
1589455800000|2020-05-14 11:30:00|13274.4|13261.9|13269.4|13256.9|13279.4|13266.9|13269.4|13256.9|704
1589456100000|2020-05-14 11:35:00|13266.9|13254.4|13266.9|13254.4|13271.9|13259.4|13264.4|13251.9|735
1589456400000|2020-05-14 11:40:00|13264.4|13251.9|13244.4|13231.9|13266.9|13254.4|13241.9|13229.4|834
1589456700000|2020-05-14 11:45:00|13246.9|13234.4|13249.4|13236.9|13259.4|13244.4|13244.4|13231.9|399
1589457000000|2020-05-14 11:50:00|13246.9|13234.4|13241.9|13229.4|13249.4|13236.9|13241.9|13229.4|343
1589457300000|2020-05-14 11:55:00|13244.4|13231.9|13236.9|13224.4|13246.9|13234.4|13231.9|13219.4|1000
1589457600000|2020-05-14 12:00:00|13239.4|13226.9|13236.9|13224.4|13241.9|13229.4|13229.4|13216.9|277
1589457900000|2020-05-14 12:05:00|13234.4|13221.9|13226.9|13214.4|13234.4|13224.4|13221.9|13209.4|453
1589458200000|2020-05-14 12:10:00|13229.4|13216.9|13241.9|13229.4|13241.9|13229.4|13226.9|13214.4|366
1589458500000|2020-05-14 12:15:00|13239.4|13226.9|13244.4|13231.9|13249.4|13236.9|13236.9|13224.4|458
1589458800000|2020-05-14 12:20:00|13241.9|13229.4|13239.4|13226.9|13244.4|13231.9|13234.4|13221.9|267
1589459100000|2020-05-14 12:25:00|13236.9|13224.4|13236.9|13224.4|13239.4|13226.9|13229.4|13216.9|460
1589459400000|2020-05-14 12:30:00|13239.4|13226.9|13224.4|13211.9|13241.9|13229.4|13224.4|13211.9|389
1589459700000|2020-05-14 12:35:00|13221.9|13209.4|13224.4|13211.9|13226.9|13214.4|13221.9|13209.4|218
1589460000000|2020-05-14 12:40:00|13226.9|13214.4|13224.4|13211.9|13229.4|13216.9|13221.9|13209.4|503
1589460300000|2020-05-14 12:45:00|13221.9|13209.4|13226.9|13214.4|13226.9|13214.4|13219.4|13206.9|311
1589460600000|2020-05-14 12:50:00|13229.4|13216.9|13236.9|13224.4|13239.4|13226.9|13229.4|13216.9|322
1589460900000|2020-05-14 12:55:00|13234.4|13221.9|13241.9|13229.4|13241.9|13229.4|13234.4|13221.9|89
1589461200000|2020-05-14 13:00:00|13244.4|13231.9|13241.9|13229.4|13246.9|13231.9|13226.9|13214.4|431
1589461500000|2020-05-14 13:05:00|13244.4|13226.9|13244.4|13231.9|13246.9|13234.4|13236.9|13224.4|253
1589461800000|2020-05-14 13:10:00|13241.9|13229.4|13246.9|13234.4|13246.9|13234.4|13239.4|13226.9|115
1589462100000|2020-05-14 13:15:00|13244.4|13231.9|13244.4|13229.4|13244.4|13231.9|13241.9|13229.4|84
1589462400000|2020-05-14 13:20:00|13241.9|13231.9|13249.4|13236.9|13251.9|13236.9|13241.9|13231.9|97
1589462700000|2020-05-14 13:25:00|13251.9|13239.4|13244.4|13231.9|13251.9|13239.4|13244.4|13229.4|192
1589463000000|2020-05-14 13:30:00|13246.9|13234.4|13256.9|13244.4|13264.4|13251.9|13241.9|13229.4|753
1589463300000|2020-05-14 13:35:00|13259.4|13246.9|13251.9|13239.4|13274.4|13261.9|13251.9|13239.4|468
1589463600000|2020-05-14 13:40:00|13249.4|13236.9|13244.4|13231.9|13251.9|13239.4|13241.9|13229.4|285
1589463900000|2020-05-14 13:45:00|13246.9|13229.4|13236.9|13224.4|13254.4|13241.9|13231.9|13219.4|533
1589464200000|2020-05-14 13:50:00|13234.4|13221.9|13226.9|13214.4|13244.4|13231.9|13226.9|13214.4|614
1589464500000|2020-05-14 13:55:00|13229.4|13216.9|13236.9|13224.4|13241.9|13229.4|13229.4|13216.9|768
1589464800000|2020-05-14 14:00:00|13234.4|13221.9|13231.9|13216.9|13241.9|13229.4|13229.4|13216.9|593
1589465100000|2020-05-14 14:05:00|13234.4|13219.4|13251.9|13239.4|13251.9|13239.4|13231.9|13219.4|378
1589465400000|2020-05-14 14:10:00|13249.4|13236.9|13249.4|13236.9|13256.9|13244.4|13249.4|13236.9|315
1589465700000|2020-05-14 14:15:00|13246.9|13234.4|13244.4|13231.9|13251.9|13239.4|13239.4|13226.9|249
1589466000000|2020-05-14 14:20:00|13246.9|13234.4|13249.4|13236.9|13251.9|13239.4|13239.4|13226.9|315
1589466300000|2020-05-14 14:25:00|13251.9|13239.4|13234.4|13221.9|13259.4|13246.9|13234.4|13221.9|391
1589466600000|2020-05-14 14:30:00|13236.9|13224.4|13239.4|13226.9|13241.9|13229.4|13231.9|13219.4|405
1589466900000|2020-05-14 14:35:00|13241.9|13229.4|13261.9|13249.4|13264.4|13251.9|13239.4|13226.9|642
1589467200000|2020-05-14 14:40:00|13259.4|13246.9|13266.9|13251.9|13271.9|13256.9|13256.9|13244.4|425
1589467500000|2020-05-14 14:45:00|13264.4|13254.4|13279.4|13266.9|13279.4|13266.9|13259.4|13246.9|792
1589467800000|2020-05-14 14:50:00|13276.9|13264.4|13289.4|13276.9|13291.9|13279.4|13274.4|13261.9|684
1589468100000|2020-05-14 14:55:00|13286.9|13274.4|13286.9|13274.4|13291.9|13279.4|13279.4|13266.9|460
1589468400000|2020-05-14 15:00:00|13289.4|13276.9|13301.9|13289.4|13306.9|13294.4|13289.4|13276.9|888
1589468700000|2020-05-14 15:05:00|13299.4|13286.9|13314.4|13301.9|13319.4|13306.9|13299.4|13286.9|883
1589469000000|2020-05-14 15:10:00|13316.9|13299.4|13306.9|13294.4|13319.4|13306.9|13304.4|13291.9|345
1589469300000|2020-05-14 15:15:00|13309.4|13296.9|13314.4|13301.9|13324.4|13309.4|13306.9|13296.9|341
1589469600000|2020-05-14 15:20:00|13311.9|13299.4|13301.9|13289.4|13314.4|13301.9|13294.4|13281.9|165
1589469900000|2020-05-14 15:25:00|13304.4|13291.9|13301.9|13289.4|13304.4|13291.9|13294.4|13281.9|194
1589470200000|2020-05-14 15:30:00|13304.4|13291.9|13301.9|13289.4|13314.4|13299.4|13299.4|13286.9|131
1589470500000|2020-05-14 15:35:00|13304.4|13291.9|13291.9|13279.4|13311.9|13299.4|13289.4|13276.9|183
1589470800000|2020-05-14 15:40:00|13294.4|13281.9|13296.9|13281.9|13296.9|13284.4|13286.9|13274.4|212
1589471100000|2020-05-14 15:45:00|13294.4|13279.4|13291.9|13279.4|13299.4|13286.9|13289.4|13276.9|137
1589471400000|2020-05-14 15:50:00|13294.4|13281.9|13314.4|13299.4|13314.4|13301.9|13286.9|13274.4|228
1589471700000|2020-05-14 15:55:00|13311.9|13301.9|13301.9|13289.4|13314.4|13301.9|13296.9|13284.4|154
1589472000000|2020-05-14 16:00:00|13299.4|13286.9|13291.9|13279.4|13309.4|13296.9|13284.4|13271.9|236
1589472300000|2020-05-14 16:05:00|13289.4|13276.9|13289.4|13276.9|13294.4|13281.9|13284.4|13271.9|102
1589472600000|2020-05-14 16:10:00|13286.9|13274.4|13294.4|13281.9|13299.4|13286.9|13286.9|13274.4|88
1589472900000|2020-05-14 16:15:00|13296.9|13284.4|13294.4|13281.9|13301.9|13289.4|13291.9|13279.4|165
1589473200000|2020-05-14 16:20:00|13296.9|13284.4|13306.9|13294.4|13311.9|13299.4|13294.4|13281.9|104
1589473500000|2020-05-14 16:25:00|13309.4|13296.9|13306.9|13294.4|13309.4|13296.9|13299.4|13286.9|106
1589473800000|2020-05-14 16:30:00|13309.4|13296.9|13306.9|13294.4|13314.4|13301.9|13301.9|13289.4|209
1589474100000|2020-05-14 16:35:00|13309.4|13296.9|13311.9|13299.4|13314.4|13301.9|13304.4|13291.9|133
1589474400000|2020-05-14 16:40:00|13314.4|13296.9|13309.4|13296.9|13314.4|13301.9|13309.4|13296.9|107
1589474700000|2020-05-14 16:45:00|13311.9|13299.4|13309.4|13296.9|13311.9|13299.4|13306.9|13294.4|37
1589475000000|2020-05-14 16:50:00|13306.9|13294.4|13326.9|13314.4|13326.9|13314.4|13306.9|13294.4|121
1589475300000|2020-05-14 16:55:00|13329.4|13316.9|13331.9|13319.4|13336.9|13321.9|13329.4|13314.4|212
1589475600000|2020-05-14 17:00:00|13334.4|13321.9|13321.9|13309.4|13334.4|13321.9|13321.9|13309.4|63
1589475900000|2020-05-14 17:05:00|13324.4|13306.9|13324.4|13311.9|13326.9|13314.4|13319.4|13306.9|159
1589476200000|2020-05-14 17:10:00|13326.9|13314.4|13324.4|13311.9|13331.9|13319.4|13324.4|13311.9|78
1589476500000|2020-05-14 17:15:00|13326.9|13314.4|13329.4|13316.9|13329.4|13316.9|13324.4|13311.9|76
1589476800000|2020-05-14 17:20:00|13331.9|13319.4|13334.4|13319.4|13334.4|13321.9|13329.4|13316.9|53
1589477100000|2020-05-14 17:25:00|13336.9|13321.9|13341.9|13329.4|13341.9|13329.4|13334.4|13321.9|550
1589477400000|2020-05-14 17:30:00|13344.4|13331.9|13336.9|13324.4|13346.9|13334.4|13336.9|13324.4|256
1589477700000|2020-05-14 17:35:00|13334.4|13321.9|13331.9|13319.4|13339.4|13326.9|13331.9|13319.4|175
1589478000000|2020-05-14 17:40:00|13329.4|13316.9|13331.9|13319.4|13331.9|13319.4|13326.9|13314.4|179
1589478300000|2020-05-14 17:45:00|13334.4|13316.9|13336.9|13324.4|13341.9|13329.4|13331.9|13316.9|113
1589478600000|2020-05-14 17:50:00|13339.4|13326.9|13334.4|13321.9|13339.4|13326.9|13329.4|13316.9|482
1589478900000|2020-05-14 17:55:00|13336.9|13324.4|13324.4|13311.9|13339.4|13326.9|13324.4|13311.9|192
1589479200000|2020-05-14 18:00:00|13321.9|13309.4|13321.9|13309.4|13324.4|13311.9|13316.9|13304.4|325
1589479500000|2020-05-14 18:05:00|13319.4|13306.9|13326.9|13314.4|13326.9|13314.4|13316.9|13304.4|175
1589479800000|2020-05-14 18:10:00|13329.4|13316.9|13336.9|13324.4|13336.9|13324.4|13324.4|13311.9|417
1589480100000|2020-05-14 18:15:00|13339.4|13326.9|13331.9|13319.4|13339.4|13326.9|13326.9|13314.4|159
1589480400000|2020-05-14 18:20:00|13334.4|13321.9|13341.9|13329.4|13344.4|13331.9|13331.9|13321.9|90
1589480700000|2020-05-14 18:25:00|13344.4|13331.9|13344.4|13331.9|13344.4|13331.9|13341.9|13329.4|45
1589481000000|2020-05-14 18:30:00|13346.9|13334.4|13334.4|13321.9|13349.4|13336.9|13334.4|13321.9|157
1589481300000|2020-05-14 18:35:00|13336.9|13324.4|13326.9|13314.4|13336.9|13324.4|13326.9|13314.4|60
1589481600000|2020-05-14 18:40:00|13329.4|13316.9|13324.4|13314.4|13331.9|13319.4|13319.4|13306.9|143
1589481900000|2020-05-14 18:45:00|13325.7|13315.7|13324.4|13314.4|13328.2|13318.2|13323.2|13313.2|58
1589482200000|2020-05-14 18:50:00|13323.2|13313.2|13330.7|13320.7|13330.7|13320.7|13320.7|13310.7|59
1589482500000|2020-05-14 18:55:00|13331.9|13321.9|13338.2|13328.2|13338.2|13328.2|13328.2|13318.2|66
1589482800000|2020-05-14 19:00:00|13335.7|13325.7|13350.7|13340.7|13350.7|13340.7|13334.4|13324.4|72
1589483100000|2020-05-14 19:05:00|13348.2|13338.2|13355.7|13345.7|13358.2|13348.2|13345.7|13335.7|119
1589483400000|2020-05-14 19:10:00|13358.2|13348.2|13360.7|13350.7|13363.2|13353.2|13355.7|13345.7|445
1589483700000|2020-05-14 19:15:00|13361.9|13351.9|13365.7|13355.7|13373.2|13363.2|13361.9|13351.9|610
1589484000000|2020-05-14 19:20:00|13368.2|13358.2|13374.4|13364.4|13374.4|13364.4|13364.4|13354.4|104
1589484300000|2020-05-14 19:25:00|13373.2|13363.2|13375.7|13365.7|13375.7|13365.7|13370.7|13360.7|45
1589484600000|2020-05-14 19:30:00|13378.2|13368.2|13370.7|13360.7|13380.7|13370.7|13370.7|13360.7|189
1589484900000|2020-05-14 19:35:00|13368.2|13358.2|13369.4|13359.4|13373.2|13363.2|13363.2|13353.2|359
1589485200000|2020-05-14 19:40:00|13368.2|13358.2|13378.2|13368.2|13378.2|13368.2|13365.7|13355.7|220
1589485500000|2020-05-14 19:45:00|13380.7|13370.7|13383.2|13373.2|13385.7|13375.7|13375.7|13365.7|372
1589485800000|2020-05-14 19:50:00|13384.4|13374.4|13403.2|13393.2|13403.2|13393.2|13384.4|13374.4|751
1589486100000|2020-05-14 19:55:00|13401.9|13391.9|13403.2|13393.2|13404.4|13394.4|13393.2|13383.2|593
1589486400000|2020-05-14 20:00:00|13401.9|13391.9|13400.7|13390.7|13403.2|13393.2|13400.7|13390.7|251
1589486700000|2020-05-14 20:05:00|13401.9|13391.9|13400.7|13390.7|13403.2|13393.2|13400.7|13390.7|51
1589487000000|2020-05-14 20:10:00|13398.2|13388.2|13395.7|13385.7|13400.7|13390.7|13395.7|13385.7|141
1589487300000|2020-05-14 20:15:00|13402.5|13378.5|13404|13380|13404.3|13380.3|13402.3|13378.3|197
1589487600000|2020-05-14 20:20:00|13404.2|13380.2|13403.7|13379.7|13404.7|13380.7|13402|13378|321
1589487900000|2020-05-14 20:25:00|13402.4|13378.4|13403.2|13379.2|13403.7|13379.7|13402.2|13378.2|26
1589488200000|2020-05-14 20:30:00|13401.3|13377.3|13403.6|13379.6|13411|13387|13393.4|13369.4|154
1589488500000|2020-05-14 20:35:00|13402.7|13378.7|13411.6|13387.6|13415.1|13391.1|13401.9|13377.9|65
1589488800000|2020-05-14 20:40:00|13412.5|13388.5|13408|13384|13414.2|13390.2|13407.2|13383.2|74
1589489100000|2020-05-14 20:45:00|13407.2|13383.2|13409.8|13385.8|13411.6|13387.6|13405.4|13381.4|57
1589489400000|2020-05-14 20:50:00|13410.7|13386.7|13406.6|13382.6|13412.8|13388.8|13404.5|13380.5|117
1589489700000|2020-05-14 20:55:00|13405.7|13381.7|13406.6|13382.6|13408.3|13384.3|13398.7|13374.7|112
1589490000000|2020-05-14 21:00:00|13406.3|13382.3|13406.2|13382.2|13408.1|13384.1|13404.8|13380.8|5
1589490300000|2020-05-14 21:05:00|13406.6|13382.6|13405.9|13381.9|13406.6|13382.6|13404.6|13380.6|1
1589490600000|2020-05-14 21:10:00|13405.7|13381.7|13408|13384|13408|13384|13405.1|13381.1|5
1589490900000|2020-05-14 21:15:00|13407.9|13383.9|13407.3|13383.3|13408.3|13384.3|13405.7|13381.7|1
1589491200000|2020-05-14 21:20:00|13407.4|13383.4|13403.3|13379.3|13407.4|13383.4|13403.2|13379.2|0
1589491500000|2020-05-14 21:25:00|13403.6|13379.6|13402.4|13378.4|13405.1|13381.1|13401.6|13377.6|0
1589491800000|2020-05-14 21:30:00|13401.9|13377.9|13401.4|13377.4|13402.5|13378.5|13401.1|13377.1|0
1589492100000|2020-05-14 21:35:00|13400.8|13376.8|13398.6|13374.6|13401.5|13377.5|13398.6|13374.6|0
1589492400000|2020-05-14 21:40:00|13398.4|13374.4|13400.1|13376.1|13400.1|13376.1|13397.8|13373.8|0
1589492700000|2020-05-14 21:45:00|13399.7|13375.7|13399.8|13375.8|13400.1|13376.1|13399.7|13375.7|0
1589493000000|2020-05-14 21:50:00|13400.2|13376.2|13402.8|13378.8|13403.2|13379.2|13399.2|13375.2|0
1589493300000|2020-05-14 21:55:00|13404.5|13380.5|13403.9|13379.9|13404.5|13380.5|13401.4|13377.4|0
1589493600000|2020-05-14 22:00:00|13397.9|13373.9|13396.6|13372.6|13403.6|13379.6|13389|13365|0
1589493900000|2020-05-14 22:05:00|13397.4|13373.4|13393.1|13369.1|13397.4|13373.4|13383.7|13359.7|0
1589494200000|2020-05-14 22:10:00|13393.5|13369.5|13403.9|13379.9|13406.5|13382.5|13391.4|13367.4|0
1589494500000|2020-05-14 22:15:00|13403.4|13379.4|13396.8|13372.8|13405.7|13381.7|13394.2|13370.2|0
1589494800000|2020-05-14 22:20:00|13395.9|13371.9|13400.1|13376.1|13407.6|13383.6|13394.2|13370.2|0
1589495100000|2020-05-14 22:25:00|13400.6|13376.6|13400.6|13376.6|13404.1|13380.1|13396.1|13372.1|0
1589495400000|2020-05-14 22:30:00|13401.4|13377.4|13390.8|13366.8|13401.4|13377.4|13388.2|13364.2|0
1589495700000|2020-05-14 22:35:00|13390|13366|13380.3|13356.3|13390.8|13366.8|13380.3|13356.3|0
1589496000000|2020-05-14 22:40:00|13379.9|13355.9|13381.6|13357.6|13388.7|13364.7|13379|13355|0
1589496300000|2020-05-14 22:45:00|13382.1|13358.1|13381.6|13357.6|13384.3|13360.3|13379.9|13355.9|0
1589496600000|2020-05-14 22:50:00|13381.2|13357.2|13388.2|13364.2|13388.7|13364.7|13381.2|13357.2|0
1589496900000|2020-05-14 22:55:00|13387.8|13363.8|13384.7|13360.7|13387.8|13363.8|13383.8|13359.8|0
1589497200000|2020-05-14 23:00:00|13385.2|13361.2|13387.8|13363.8|13388.2|13364.2|13380.8|13356.8|0
1589497500000|2020-05-14 23:05:00|13386.9|13362.9|13381.6|13357.6|13389.6|13365.6|13381.6|13357.6|0
1589497800000|2020-05-14 23:10:00|13382.5|13358.5|13387.7|13363.7|13388.6|13364.6|13382.5|13358.5|0
1589498100000|2020-05-14 23:15:00|13388.1|13364.1|13393|13369|13400.1|13376.1|13387.7|13363.7|0
1589498400000|2020-05-14 23:20:00|13393.4|13369.4|13399.2|13375.2|13400.1|13376.1|13393|13369|0
1589498700000|2020-05-14 23:25:00|13400.1|13376.1|13402.4|13378.4|13404.2|13380.2|13398.1|13374.1|0
1589499000000|2020-05-14 23:30:00|13402.8|13378.8|13412.1|13388.1|13416.5|13392.5|13402.4|13378.4|0
1589499300000|2020-05-14 23:35:00|13413|13389|13414.4|13390.4|13414.8|13390.8|13408.2|13384.2|0
1589499600000|2020-05-14 23:40:00|13415.3|13391.3|13418.6|13394.6|13419|13395|13415.3|13391.3|0
1589499900000|2020-05-14 23:45:00|13419|13395|13410.2|13386.2|13419.9|13395.9|13408.9|13384.9|0
1589500200000|2020-05-14 23:50:00|13409.7|13385.7|13418.5|13394.5|13419|13395|13408.6|13384.6|0
1589500500000|2020-05-14 23:55:00|13418.1|13394.1|13423.4|13399.4|13426.9|13402.9|13418.1|13394.1|0
1589500800000|2020-05-15 00:00:00|13424.3|13400.3|13434.2|13410.2|13436.9|13412.9|13424.3|13400.3|0
1589501100000|2020-05-15 00:05:00|13433.8|13409.8|13426.1|13402.1|13435.1|13411.1|13424.9|13400.9|0
1589501400000|2020-05-15 00:10:00|13425.6|13401.6|13427.4|13403.4|13430.1|13406.1|13425.2|13401.2|0
1589501700000|2020-05-15 00:15:00|13426.6|13402.6|13402.3|13378.3|13428.3|13404.3|13401.8|13377.8|0
1589502000000|2020-05-15 00:20:00|13402.7|13378.7|13399.2|13375.2|13411.3|13387.3|13396.5|13372.5|0
1589502300000|2020-05-15 00:25:00|13399.4|13375.4|13398.6|13374.6|13402.7|13378.7|13391.9|13367.9|0
1589502600000|2020-05-15 00:30:00|13401|13377|13411.2|13387.2|13411.6|13387.6|13394.9|13370.9|0
1589502900000|2020-05-15 00:35:00|13411.4|13387.4|13403|13379|13414.5|13390.5|13403|13379|0
1589503200000|2020-05-15 00:40:00|13402.1|13378.1|13394.9|13370.9|13402.1|13378.1|13389.8|13365.8|0
1589503500000|2020-05-15 00:45:00|13394.6|13370.6|13387.4|13363.4|13402.3|13378.3|13387.4|13363.4|0
1589503800000|2020-05-15 00:50:00|13386.9|13362.9|13395.9|13371.9|13396.6|13372.6|13384.5|13360.5|0
1589504100000|2020-05-15 00:55:00|13396.2|13372.2|13391.1|13367.1|13399.5|13375.5|13382.7|13358.7|0
1589504400000|2020-05-15 01:00:00|13391.5|13367.5|13369.6|13359.6|13391.5|13369.6|13362.1|13352.1|1214
1589504700000|2020-05-15 01:05:00|13367.1|13357.1|13357.1|13347.1|13374.6|13364.6|13354.6|13344.6|975
1589505000000|2020-05-15 01:10:00|13359.6|13349.6|13367.1|13357.1|13367.1|13357.1|13354.6|13344.6|736
1589505300000|2020-05-15 01:15:00|13364.6|13354.6|13344.6|13334.6|13372.1|13362.1|13342.1|13332.1|1307
1589505600000|2020-05-15 01:20:00|13347.1|13337.1|13352.1|13342.1|13352.1|13342.1|13332.1|13322.1|1148
1589505900000|2020-05-15 01:25:00|13349.6|13339.6|13344.6|13334.6|13364.6|13354.6|13344.6|13334.6|2435
1589506200000|2020-05-15 01:30:00|13349.6|13339.6|13359.6|13349.6|13384.6|13374.6|13349.6|13339.6|9957
1589506500000|2020-05-15 01:35:00|13357.1|13347.1|13337.1|13327.1|13369.6|13359.6|13332.1|13322.1|5491
1589506800000|2020-05-15 01:40:00|13334.6|13324.6|13317.1|13307.1|13354.6|13344.6|13312.1|13302.1|5801
1589507100000|2020-05-15 01:45:00|13314.6|13304.6|13297.1|13287.1|13317.1|13307.1|13297.1|13287.1|6371
1589507400000|2020-05-15 01:50:00|13294.6|13284.6|13274.6|13264.6|13307.1|13297.1|13272.1|13262.1|6129
1589507700000|2020-05-15 01:55:00|13277.1|13267.1|13272.1|13262.1|13279.6|13269.6|13254.6|13244.6|4842
1589508000000|2020-05-15 02:00:00|13277.1|13267.1|13234.6|13224.6|13279.6|13269.6|13232.1|13222.1|6007
1589508300000|2020-05-15 02:05:00|13232.1|13222.1|13242.1|13232.1|13257.1|13247.1|13224.6|13214.6|4764
1589508600000|2020-05-15 02:10:00|13239.6|13229.6|13219.6|13209.6|13244.6|13234.6|13217.1|13207.1|3757
1589508900000|2020-05-15 02:15:00|13222.1|13212.1|13219.6|13209.6|13227.1|13217.1|13207.1|13197.1|3582
1589509200000|2020-05-15 02:20:00|13217.1|13207.1|13212.1|13202.1|13227.1|13217.1|13204.6|13194.6|3535
1589509500000|2020-05-15 02:25:00|13209.6|13199.6|13232.1|13222.1|13237.1|13227.1|13199.6|13189.6|5376
1589509800000|2020-05-15 02:30:00|13234.6|13224.6|13244.6|13234.6|13247.1|13237.1|13232.1|13222.1|2357
1589510100000|2020-05-15 02:35:00|13242.1|13232.1|13259.6|13249.6|13262.1|13252.1|13237.1|13227.1|2363
1589510400000|2020-05-15 02:40:00|13262.1|13252.1|13259.6|13249.6|13267.1|13257.1|13257.1|13247.1|2394
1589510700000|2020-05-15 02:45:00|13262.1|13252.1|13257.1|13247.1|13272.1|13262.1|13257.1|13247.1|2176
1589511000000|2020-05-15 02:50:00|13254.6|13244.6|13242.1|13232.1|13257.1|13247.1|13242.1|13232.1|2294
1589511300000|2020-05-15 02:55:00|13239.6|13229.6|13254.6|13244.6|13259.6|13249.6|13239.6|13229.6|1263
1589511600000|2020-05-15 03:00:00|13259.6|13249.6|13252.1|13242.1|13269.6|13259.6|13249.6|13239.6|1441
1589511900000|2020-05-15 03:05:00|13254.6|13244.6|13254.6|13244.6|13259.6|13249.6|13247.1|13237.1|1388
1589512200000|2020-05-15 03:10:00|13252.1|13242.1|13249.6|13239.6|13254.6|13244.6|13239.6|13229.6|2229
1589512500000|2020-05-15 03:15:00|13252.1|13242.1|13274.6|13264.6|13282.1|13272.1|13252.1|13242.1|2819
1589512800000|2020-05-15 03:20:00|13277.1|13267.1|13279.6|13269.6|13284.6|13274.6|13269.6|13259.6|3563
1589513100000|2020-05-15 03:25:00|13282.1|13272.1|13277.1|13267.1|13287.1|13277.1|13274.6|13264.6|2286
1589513400000|2020-05-15 03:30:00|13279.6|13269.6|13284.6|13274.6|13287.1|13277.1|13277.1|13267.1|866
1589513700000|2020-05-15 03:35:00|13282.1|13272.1|13292.1|13282.1|13294.6|13284.6|13279.6|13269.6|452
1589514000000|2020-05-15 03:40:00|13294.6|13284.6|13294.6|13284.6|13299.6|13289.6|13292.1|13282.1|274
1589514300000|2020-05-15 03:45:00|13297.1|13287.1|13302.1|13292.1|13307.1|13297.1|13297.1|13287.1|1022
1589514600000|2020-05-15 03:50:00|13304.6|13294.6|13304.6|13294.6|13307.1|13297.1|13302.1|13292.1|272
1589514900000|2020-05-15 03:55:00|13307.1|13297.1|13312.1|13302.1|13312.1|13302.1|13307.1|13297.1|263
1589515200000|2020-05-15 04:00:00|13309.6|13299.6|13307.1|13297.1|13312.1|13302.1|13304.6|13294.6|99
1589515500000|2020-05-15 04:05:00|13309.6|13299.6|13309.6|13299.6|13309.6|13299.6|13307.1|13297.1|64
1589515800000|2020-05-15 04:10:00|13307.1|13297.1|13312.1|13302.1|13312.1|13302.1|13307.1|13297.1|70
1589516100000|2020-05-15 04:15:00|13309.6|13299.6|13304.6|13294.6|13312.1|13302.1|13304.6|13294.6|266
1589516400000|2020-05-15 04:20:00|13307.1|13297.1|13307.1|13297.1|13309.6|13299.6|13304.6|13294.6|195
1589516700000|2020-05-15 04:25:00|13304.6|13294.6|13307.1|13297.1|13307.1|13297.1|13304.6|13294.6|73
1589517000000|2020-05-15 04:30:00|13304.6|13294.6|13312.1|13302.1|13312.1|13302.1|13304.6|13294.6|146
1589517300000|2020-05-15 04:35:00|13314.6|13304.6|13312.1|13302.1|13317.1|13307.1|13309.6|13299.6|212
1589517600000|2020-05-15 04:40:00|13309.6|13299.6|13314.6|13304.6|13314.6|13304.6|13309.6|13299.6|95
1589517900000|2020-05-15 04:45:00|13312.1|13302.1|13309.6|13299.6|13312.1|13302.1|13307.1|13297.1|294
1589518200000|2020-05-15 04:50:00|13312.1|13302.1|13309.6|13299.6|13312.1|13302.1|13307.1|13297.1|137
1589518500000|2020-05-15 04:55:00|13307.1|13297.1|13312.1|13302.1|13314.6|13304.6|13307.1|13297.1|269
1589518800000|2020-05-15 05:00:00|13309.6|13299.6|13294.6|13284.6|13309.6|13299.6|13279.6|13269.6|10277
1589519100000|2020-05-15 05:05:00|13297.1|13287.1|13294.6|13284.6|13314.6|13304.6|13292.1|13282.1|2911
1589519400000|2020-05-15 05:10:00|13292.1|13282.1|13302.1|13292.1|13304.6|13294.6|13292.1|13282.1|2397
1589519700000|2020-05-15 05:15:00|13304.6|13294.6|13299.6|13289.6|13304.6|13294.6|13294.6|13284.6|801
1589520000000|2020-05-15 05:20:00|13302.1|13292.1|13292.1|13282.1|13302.1|13292.1|13282.1|13272.1|968
1589520300000|2020-05-15 05:25:00|13289.6|13279.6|13274.6|13264.6|13297.1|13287.1|13272.1|13262.1|1460
1589520600000|2020-05-15 05:30:00|13272.1|13262.1|13277.1|13267.1|13279.6|13269.6|13267.1|13257.1|1818
1589520900000|2020-05-15 05:35:00|13279.6|13269.6|13257.1|13247.1|13279.6|13269.6|13257.1|13247.1|1351
1589521200000|2020-05-15 05:40:00|13254.6|13244.6|13259.6|13249.6|13264.6|13254.6|13249.6|13239.6|1752
1589521500000|2020-05-15 05:45:00|13257.1|13247.1|13252.1|13242.1|13262.1|13252.1|13249.6|13239.6|2340
1589521800000|2020-05-15 05:50:00|13249.6|13239.6|13257.1|13247.1|13262.1|13252.1|13244.6|13234.6|2280
1589522100000|2020-05-15 05:55:00|13259.6|13249.6|13254.6|13244.6|13259.6|13249.6|13254.6|13244.6|1183
1589522400000|2020-05-15 06:00:00|13252.1|13242.1|13264.6|13254.6|13269.6|13259.6|13252.1|13242.1|1426
1589522700000|2020-05-15 06:05:00|13267.1|13257.1|13262.1|13252.1|13267.1|13257.1|13257.1|13247.1|1270
1589523000000|2020-05-15 06:10:00|13259.6|13249.6|13259.6|13249.6|13262.1|13252.1|13252.1|13242.1|2281
1589523300000|2020-05-15 06:15:00|13262.1|13252.1|13267.1|13257.1|13267.1|13257.1|13259.6|13249.6|811
1589523600000|2020-05-15 06:20:00|13269.6|13259.6|13259.6|13249.6|13272.1|13262.1|13259.6|13249.6|1044
1589523900000|2020-05-15 06:25:00|13257.1|13247.1|13249.6|13239.6|13262.1|13252.1|13249.6|13239.6|910
1589524200000|2020-05-15 06:30:00|13247.1|13237.1|13244.6|13234.6|13252.1|13242.1|13239.6|13229.6|2168
1589524500000|2020-05-15 06:35:00|13242.1|13232.1|13237.1|13227.1|13242.1|13232.1|13229.6|13219.6|2303
1589524800000|2020-05-15 06:40:00|13234.6|13224.6|13227.1|13217.1|13234.6|13224.6|13222.1|13212.1|1800
1589525100000|2020-05-15 06:45:00|13229.6|13219.6|13229.6|13219.6|13234.6|13224.6|13227.1|13217.1|2007
1589525400000|2020-05-15 06:50:00|13227.1|13217.1|13222.1|13212.1|13232.1|13222.1|13222.1|13212.1|2141
1589525700000|2020-05-15 06:55:00|13224.6|13214.6|13219.6|13209.6|13224.6|13214.6|13217.1|13207.1|3417
1589526000000|2020-05-15 07:00:00|13222.1|13207.1|13247.1|13234.6|13252.1|13239.6|13222.1|13207.1|1812
1589526300000|2020-05-15 07:05:00|13244.6|13232.1|13254.6|13239.6|13257.1|13244.6|13244.6|13232.1|623
1589526600000|2020-05-15 07:10:00|13257.1|13242.1|13254.6|13239.6|13257.1|13244.6|13249.6|13237.1|932
1589526900000|2020-05-15 07:15:00|13252.1|13242.1|13249.6|13237.1|13257.1|13244.6|13244.6|13232.1|488
1589527200000|2020-05-15 07:20:00|13247.1|13234.6|13244.6|13229.6|13249.6|13237.1|13244.6|13229.6|175
1589527500000|2020-05-15 07:25:00|13242.1|13232.1|13244.6|13232.1|13252.1|13239.6|13242.1|13229.6|270
1589527800000|2020-05-15 07:30:00|13242.1|13229.6|13239.6|13227.1|13244.6|13232.1|13237.1|13224.6|191
1589528100000|2020-05-15 07:35:00|13242.1|13224.6|13242.1|13229.6|13242.1|13229.6|13237.1|13222.1|158
1589528400000|2020-05-15 07:40:00|13244.6|13232.1|13244.6|13232.1|13247.1|13234.6|13242.1|13229.6|111
1589528700000|2020-05-15 07:45:00|13242.1|13229.6|13239.6|13227.1|13244.6|13232.1|13237.1|13224.6|292
1589529000000|2020-05-15 07:50:00|13242.1|13229.6|13247.1|13234.6|13247.1|13234.6|13239.6|13227.1|811
1589529300000|2020-05-15 07:55:00|13249.6|13237.1|13244.6|13232.1|13249.6|13237.1|13244.6|13232.1|547
1589529600000|2020-05-15 08:00:00|13242.1|13229.6|13249.6|13237.1|13249.6|13237.1|13237.1|13224.6|598
1589529900000|2020-05-15 08:05:00|13247.1|13234.6|13239.6|13227.1|13249.6|13234.6|13224.6|13212.1|898
1589530200000|2020-05-15 08:10:00|13242.1|13224.6|13247.1|13234.6|13249.6|13237.1|13239.6|13224.6|550
1589530500000|2020-05-15 08:15:00|13244.6|13232.1|13249.6|13237.1|13249.6|13237.1|13244.6|13232.1|191
1589530800000|2020-05-15 08:20:00|13252.1|13239.6|13242.1|13229.6|13254.6|13242.1|13242.1|13229.6|420
1589531100000|2020-05-15 08:25:00|13244.6|13232.1|13252.1|13239.6|13254.6|13242.1|13244.6|13232.1|710
1589531400000|2020-05-15 08:30:00|13251.5|13227.5|13256.9|13232.9|13263.9|13239.9|13251.3|13227.3|0
1589531700000|2020-05-15 08:35:00|13257.4|13233.4|13239.5|13215.5|13265.6|13241.6|13239.1|13215.1|212
1589532000000|2020-05-15 08:40:00|13240|13216|13250.2|13226.2|13255.2|13231.2|13237.1|13213.1|0
1589532300000|2020-05-15 08:45:00|13250.6|13226.6|13246|13222|13250.6|13226.6|13236.7|13212.7|0
1589532600000|2020-05-15 08:50:00|13245.6|13221.6|13253|13229|13257.6|13233.6|13241.9|13217.9|0
1589532900000|2020-05-15 08:55:00|13252.6|13228.6|13260|13236|13262.8|13238.8|13251.7|13227.7|0
1589533200000|2020-05-15 09:00:00|13262.4|13238.4|13252.1|13239.6|13262.8|13239.6|13242.1|13229.6|110
1589533500000|2020-05-15 09:05:00|13254.6|13242.1|13259.6|13244.6|13262.1|13249.6|13254.6|13242.1|237
1589533800000|2020-05-15 09:10:00|13257.1|13242.1|13244.6|13232.1|13257.1|13244.6|13244.6|13232.1|252
1589534100000|2020-05-15 09:15:00|13247.1|13234.6|13252.1|13239.6|13252.1|13239.6|13244.6|13232.1|125
1589534400000|2020-05-15 09:20:00|13254.6|13237.1|13244.6|13232.1|13254.6|13237.1|13244.6|13232.1|98
1589534700000|2020-05-15 09:25:00|13247.1|13234.6|13249.6|13234.6|13249.6|13237.1|13244.6|13232.1|28
1589535000000|2020-05-15 09:30:00|13247.1|13237.1|13247.1|13234.6|13249.6|13237.1|13244.6|13232.1|26
1589535300000|2020-05-15 09:35:00|13249.6|13237.1|13239.6|13227.1|13249.6|13237.1|13239.6|13227.1|76
1589535600000|2020-05-15 09:40:00|13242.1|13229.6|13237.1|13224.6|13242.1|13229.6|13237.1|13224.6|90
1589535900000|2020-05-15 09:45:00|13239.6|13222.1|13234.6|13222.1|13242.1|13229.6|13234.6|13222.1|160
1589536200000|2020-05-15 09:50:00|13237.1|13224.6|13239.6|13227.1|13244.6|13232.1|13237.1|13224.6|98
1589536500000|2020-05-15 09:55:00|13237.1|13224.6|13237.1|13224.6|13237.1|13224.6|13234.6|13222.1|63
1589536800000|2020-05-15 10:00:00|13234.6|13222.1|13237.1|13224.6|13237.1|13224.6|13229.6|13217.1|96
1589537100000|2020-05-15 10:05:00|13239.6|13227.1|13247.1|13234.6|13247.1|13234.6|13237.1|13227.1|55
1589537400000|2020-05-15 10:10:00|13244.6|13232.1|13247.1|13234.6|13247.1|13234.6|13244.6|13232.1|18
1589537700000|2020-05-15 10:15:00|13249.6|13237.1|13244.6|13232.1|13249.6|13237.1|13244.6|13232.1|48
1589538000000|2020-05-15 10:20:00|13247.1|13229.6|13237.1|13224.6|13247.1|13229.6|13234.6|13222.1|54
1589538300000|2020-05-15 10:25:00|13234.6|13222.1|13232.1|13219.6|13237.1|13224.6|13232.1|13219.6|44
1589538600000|2020-05-15 10:30:00|13229.6|13217.1|13204.6|13189.6|13229.6|13217.1|13202.1|13189.6|498
1589538900000|2020-05-15 10:35:00|13202.1|13187.1|13199.6|13184.6|13207.1|13194.6|13197.1|13182.1|303
1589539200000|2020-05-15 10:40:00|13197.1|13182.1|13202.1|13189.6|13202.1|13189.6|13187.1|13174.6|556
1589539500000|2020-05-15 10:45:00|13199.6|13187.1|13207.1|13194.6|13207.1|13194.6|13199.6|13187.1|91
1589539800000|2020-05-15 10:50:00|13204.6|13192.1|13197.1|13184.6|13207.1|13194.6|13197.1|13182.1|285
1589540100000|2020-05-15 10:55:00|13199.6|13187.1|13187.1|13174.6|13199.6|13187.1|13184.6|13172.1|128
1589540400000|2020-05-15 11:00:00|13189.6|13177.1|13167.1|13154.6|13189.6|13177.1|13167.1|13154.6|751
1589540700000|2020-05-15 11:05:00|13164.6|13152.1|13169.6|13157.1|13174.6|13162.1|13162.1|13149.6|328
1589541000000|2020-05-15 11:10:00|13172.1|13159.6|13172.1|13159.6|13174.6|13162.1|13164.6|13152.1|355
1589541300000|2020-05-15 11:15:00|13174.6|13162.1|13174.6|13162.1|13179.6|13167.1|13172.1|13159.6|166
1589541600000|2020-05-15 11:20:00|13177.1|13159.6|13177.1|13164.6|13177.1|13164.6|13164.6|13152.1|160
1589541900000|2020-05-15 11:25:00|13174.6|13162.1|13177.1|13164.6|13177.1|13164.6|13172.1|13159.6|62
1589542200000|2020-05-15 11:30:00|13174.6|13162.1|13167.1|13154.6|13177.1|13164.6|13164.6|13152.1|78
1589542500000|2020-05-15 11:35:00|13169.6|13157.1|13162.1|13149.6|13172.1|13159.6|13162.1|13149.6|154
1589542800000|2020-05-15 11:40:00|13159.6|13147.1|13159.6|13147.1|13162.1|13149.6|13157.1|13142.1|248
1589543100000|2020-05-15 11:45:00|13162.1|13149.6|13162.1|13149.6|13164.6|13152.1|13159.6|13147.1|179
1589543400000|2020-05-15 11:50:00|13159.6|13147.1|13159.6|13147.1|13167.1|13154.6|13157.1|13144.6|523
1589543700000|2020-05-15 11:55:00|13162.1|13149.6|13159.6|13147.1|13162.1|13149.6|13157.1|13144.6|249
1589544000000|2020-05-15 12:00:00|13157.1|13144.6|13144.6|13132.1|13159.6|13147.1|13144.6|13132.1|1428
1589544300000|2020-05-15 12:05:00|13142.1|13129.6|13147.1|13134.6|13149.6|13137.1|13139.6|13127.1|696
1589544600000|2020-05-15 12:10:00|13149.6|13132.1|13149.6|13137.1|13154.6|13142.1|13144.6|13132.1|291
1589544900000|2020-05-15 12:15:00|13147.1|13134.6|13152.1|13139.6|13154.6|13142.1|13142.1|13129.6|239
1589545200000|2020-05-15 12:20:00|13149.6|13137.1|13157.1|13144.6|13159.6|13147.1|13149.6|13137.1|74
1589545500000|2020-05-15 12:25:00|13154.6|13142.1|13152.1|13137.1|13154.6|13142.1|13147.1|13134.6|79
1589545800000|2020-05-15 12:30:00|13149.6|13134.6|13142.1|13129.6|13152.1|13134.6|13137.1|13124.6|218
1589546100000|2020-05-15 12:35:00|13144.6|13132.1|13147.1|13134.6|13147.1|13134.6|13139.6|13127.1|267
1589546400000|2020-05-15 12:40:00|13144.6|13132.1|13144.6|13132.1|13147.1|13134.6|13139.6|13127.1|275
1589546700000|2020-05-15 12:45:00|13142.1|13129.6|13142.1|13129.6|13147.1|13134.6|13142.1|13127.1|241
1589547000000|2020-05-15 12:50:00|13139.6|13127.1|13147.1|13134.6|13149.6|13137.1|13139.6|13127.1|123
1589547300000|2020-05-15 12:55:00|13149.6|13137.1|13154.6|13139.6|13154.6|13142.1|13147.1|13134.6|125
1589547600000|2020-05-15 13:00:00|13157.1|13142.1|13147.1|13134.6|13157.1|13144.6|13142.1|13129.6|98
1589547900000|2020-05-15 13:05:00|13149.6|13137.1|13147.1|13134.6|13149.6|13137.1|13144.6|13132.1|120
1589548200000|2020-05-15 13:10:00|13144.6|13132.1|13154.6|13142.1|13157.1|13144.6|13144.6|13132.1|28
1589548500000|2020-05-15 13:15:00|13157.1|13144.6|13159.6|13147.1|13159.6|13147.1|13157.1|13142.1|77
1589548800000|2020-05-15 13:20:00|13162.1|13149.6|13159.6|13147.1|13162.1|13149.6|13157.1|13144.6|51
1589549100000|2020-05-15 13:25:00|13162.1|13149.6|13152.1|13139.6|13162.1|13149.6|13149.6|13137.1|197
1589549400000|2020-05-15 13:30:00|13149.6|13137.1|13154.6|13142.1|13169.6|13157.1|13149.6|13134.6|894
1589549700000|2020-05-15 13:35:00|13152.1|13139.6|13157.1|13144.6|13162.1|13149.6|13132.1|13119.6|791
1589550000000|2020-05-15 13:40:00|13159.6|13147.1|13169.6|13157.1|13172.1|13159.6|13149.6|13137.1|666
1589550300000|2020-05-15 13:45:00|13167.1|13154.6|13154.6|13142.1|13172.1|13159.6|13152.1|13137.1|447
1589550600000|2020-05-15 13:50:00|13157.1|13144.6|13172.1|13159.6|13174.6|13162.1|13152.1|13139.6|448
1589550900000|2020-05-15 13:55:00|13169.6|13157.1|13167.1|13154.6|13174.6|13162.1|13164.6|13152.1|258
1589551200000|2020-05-15 14:00:00|13169.6|13157.1|13152.1|13137.1|13174.6|13162.1|13152.1|13137.1|426
1589551500000|2020-05-15 14:05:00|13149.6|13139.6|13159.6|13147.1|13162.1|13149.6|13149.6|13139.6|119
1589551800000|2020-05-15 14:10:00|13157.1|13144.6|13174.6|13162.1|13177.1|13164.6|13157.1|13144.6|422
1589552100000|2020-05-15 14:15:00|13177.1|13159.6|13172.1|13157.1|13179.6|13167.1|13172.1|13157.1|208
1589552400000|2020-05-15 14:20:00|13174.6|13159.6|13162.1|13149.6|13174.6|13162.1|13162.1|13149.6|209
1589552700000|2020-05-15 14:25:00|13164.6|13152.1|13162.1|13147.1|13167.1|13154.6|13159.6|13147.1|119
1589553000000|2020-05-15 14:30:00|13159.6|13149.6|13154.6|13142.1|13164.6|13152.1|13154.6|13142.1|173
1589553300000|2020-05-15 14:35:00|13152.1|13139.6|13162.1|13149.6|13164.6|13152.1|13147.1|13134.6|340
1589553600000|2020-05-15 14:40:00|13159.6|13147.1|13157.1|13144.6|13162.1|13149.6|13152.1|13139.6|155
1589553900000|2020-05-15 14:45:00|13154.6|13142.1|13157.1|13144.6|13162.1|13149.6|13152.1|13139.6|110
1589554200000|2020-05-15 14:50:00|13154.6|13142.1|13134.6|13122.1|13154.6|13142.1|13132.1|13119.6|208
1589554500000|2020-05-15 14:55:00|13132.1|13119.6|13132.1|13119.6|13134.6|13122.1|13127.1|13114.6|310
1589554800000|2020-05-15 15:00:00|13129.6|13117.1|13117.1|13104.6|13132.1|13119.6|13112.1|13099.6|716
1589555100000|2020-05-15 15:05:00|13114.6|13102.1|13117.1|13104.6|13122.1|13109.6|13114.6|13102.1|263
1589555400000|2020-05-15 15:10:00|13114.6|13102.1|13117.1|13104.6|13117.1|13104.6|13109.6|13097.1|349
1589555700000|2020-05-15 15:15:00|13114.6|13102.1|13114.6|13102.1|13117.1|13104.6|13112.1|13099.6|239
1589556000000|2020-05-15 15:20:00|13112.1|13099.6|13122.1|13109.6|13127.1|13112.1|13112.1|13099.6|308
1589556300000|2020-05-15 15:25:00|13119.6|13107.1|13122.1|13109.6|13127.1|13112.1|13119.6|13107.1|153
1589556600000|2020-05-15 15:30:00|13124.6|13107.1|13124.6|13112.1|13127.1|13114.6|13119.6|13107.1|190
1589556900000|2020-05-15 15:35:00|13122.1|13109.6|13122.1|13107.1|13127.1|13112.1|13117.1|13104.6|278
1589557200000|2020-05-15 15:40:00|13124.6|13109.6|13119.6|13107.1|13124.6|13112.1|13117.1|13102.1|257
1589557500000|2020-05-15 15:45:00|13117.1|13104.6|13117.1|13104.6|13122.1|13107.1|13114.6|13102.1|301
1589557800000|2020-05-15 15:50:00|13114.6|13102.1|13117.1|13104.6|13119.6|13107.1|13112.1|13099.6|150
1589558100000|2020-05-15 15:55:00|13119.6|13107.1|13119.6|13107.1|13122.1|13109.6|13117.1|13104.6|497
1589558400000|2020-05-15 16:00:00|13122.1|13109.6|13127.1|13114.6|13132.1|13119.6|13119.6|13109.6|545
1589558700000|2020-05-15 16:05:00|13129.6|13117.1|13137.1|13124.6|13137.1|13124.6|13127.1|13114.6|177
1589559000000|2020-05-15 16:10:00|13134.6|13122.1|13132.1|13119.6|13137.1|13124.6|13132.1|13119.6|73
1589559300000|2020-05-15 16:15:00|13134.6|13122.1|13137.1|13124.6|13137.1|13124.6|13129.6|13117.1|80
1589559600000|2020-05-15 16:20:00|13139.6|13127.1|13147.1|13134.6|13149.6|13137.1|13139.6|13127.1|138
1589559900000|2020-05-15 16:25:00|13144.6|13132.1|13147.1|13134.6|13147.1|13134.6|13144.6|13132.1|165
1589560200000|2020-05-15 16:30:00|13144.6|13132.1|13154.6|13142.1|13154.6|13142.1|13144.6|13132.1|291
1589560500000|2020-05-15 16:35:00|13152.1|13139.6|13149.6|13137.1|13154.6|13142.1|13149.6|13137.1|206
1589560800000|2020-05-15 16:40:00|13152.1|13139.6|13149.6|13137.1|13159.6|13147.1|13149.6|13137.1|229
1589561100000|2020-05-15 16:45:00|13147.1|13134.6|13144.6|13132.1|13149.6|13137.1|13139.6|13127.1|109
1589561400000|2020-05-15 16:50:00|13142.1|13129.6|13149.6|13137.1|13152.1|13139.6|13142.1|13129.6|105
1589561700000|2020-05-15 16:55:00|13147.1|13134.6|13144.6|13132.1|13147.1|13134.6|13139.6|13124.6|111
1589562000000|2020-05-15 17:00:00|13147.1|13129.6|13152.1|13137.1|13154.6|13142.1|13147.1|13129.6|71
1589562300000|2020-05-15 17:05:00|13149.6|13134.6|13149.6|13137.1|13152.1|13139.6|13147.1|13134.6|34
1589562600000|2020-05-15 17:10:00|13152.1|13139.6|13159.6|13147.1|13159.6|13147.1|13149.6|13137.1|122
1589562900000|2020-05-15 17:15:00|13157.1|13144.6|13152.1|13139.6|13159.6|13147.1|13152.1|13139.6|24
1589563200000|2020-05-15 17:20:00|13154.6|13142.1|13152.1|13139.6|13154.6|13142.1|13152.1|13137.1|12
1589563500000|2020-05-15 17:25:00|13149.6|13137.1|13154.6|13142.1|13157.1|13144.6|13149.6|13137.1|37
1589563800000|2020-05-15 17:30:00|13152.1|13139.6|13149.6|13137.1|13152.1|13139.6|13147.1|13134.6|64
1589564100000|2020-05-15 17:35:00|13152.1|13139.6|13152.1|13139.6|13154.6|13142.1|13147.1|13134.6|83
1589564400000|2020-05-15 17:40:00|13154.6|13142.1|13149.6|13137.1|13154.6|13142.1|13147.1|13134.6|64
1589564700000|2020-05-15 17:45:00|13147.1|13134.6|13144.6|13132.1|13147.1|13134.6|13142.1|13129.6|84
1589565000000|2020-05-15 17:50:00|13142.1|13129.6|13147.1|13134.6|13152.1|13139.6|13142.1|13129.6|136
1589565300000|2020-05-15 17:55:00|13149.6|13137.1|13154.6|13142.1|13154.6|13142.1|13147.1|13134.6|285
1589565600000|2020-05-15 18:00:00|13152.1|13139.6|13159.6|13147.1|13162.1|13149.6|13152.1|13139.6|186
1589565900000|2020-05-15 18:05:00|13157.1|13144.6|13154.6|13142.1|13159.6|13147.1|13154.6|13142.1|67
1589566200000|2020-05-15 18:10:00|13152.1|13139.6|13149.6|13137.1|13154.6|13139.6|13149.6|13137.1|56
1589566500000|2020-05-15 18:15:00|13152.1|13139.6|13157.1|13144.6|13159.6|13147.1|13152.1|13139.6|117
1589566800000|2020-05-15 18:20:00|13159.6|13147.1|13157.1|13144.6|13162.1|13149.6|13157.1|13144.6|87
1589567100000|2020-05-15 18:25:00|13154.6|13142.1|13154.6|13142.1|13157.1|13144.6|13152.1|13139.6|150
1589567400000|2020-05-15 18:30:00|13152.1|13139.6|13149.6|13137.1|13152.1|13142.1|13149.6|13137.1|167
1589567700000|2020-05-15 18:35:00|13152.1|13139.6|13144.6|13132.1|13152.1|13139.6|13142.1|13129.6|174
1589568000000|2020-05-15 18:40:00|13147.1|13134.6|13140.9|13130.9|13147.1|13134.6|13139.6|13127.1|109
1589568300000|2020-05-15 18:45:00|13143.4|13133.4|13145.9|13135.9|13147.1|13137.1|13140.9|13130.9|62
1589568600000|2020-05-15 18:50:00|13144.6|13134.6|13153.4|13143.4|13154.6|13144.6|13144.6|13134.6|287
1589568900000|2020-05-15 18:55:00|13155.9|13145.9|13145.9|13135.9|13155.9|13145.9|13143.4|13133.4|136
1589569200000|2020-05-15 19:00:00|13147.1|13137.1|13155.9|13145.9|13157.1|13147.1|13143.4|13133.4|171
1589569500000|2020-05-15 19:05:00|13153.4|13143.4|13148.4|13138.4|13155.9|13145.9|13145.9|13135.9|271
1589569800000|2020-05-15 19:10:00|13145.9|13135.9|13153.4|13143.4|13153.4|13143.4|13143.4|13133.4|173
1589570100000|2020-05-15 19:15:00|13150.9|13140.9|13153.4|13143.4|13153.4|13143.4|13148.4|13138.4|118
1589570400000|2020-05-15 19:20:00|13154.6|13144.6|13153.4|13143.4|13155.9|13145.9|13153.4|13143.4|45
1589570700000|2020-05-15 19:25:00|13155.9|13145.9|13155.9|13145.9|13160.9|13150.9|13154.6|13144.6|92
1589571000000|2020-05-15 19:30:00|13157.1|13147.1|13163.4|13153.4|13165.9|13155.9|13157.1|13147.1|292
1589571300000|2020-05-15 19:35:00|13162.1|13152.1|13150.9|13140.9|13162.1|13152.1|13148.4|13138.4|150
1589571600000|2020-05-15 19:40:00|13149.6|13139.6|13150.9|13140.9|13150.9|13140.9|13148.4|13138.4|88
1589571900000|2020-05-15 19:45:00|13152.1|13142.1|13160.9|13150.9|13160.9|13150.9|13152.1|13142.1|82
1589572200000|2020-05-15 19:50:00|13157.1|13147.1|13158.4|13148.4|13165.9|13155.9|13155.9|13145.9|231
1589572500000|2020-05-15 19:55:00|13159.6|13149.6|13165.9|13155.9|13168.4|13158.4|13158.4|13148.4|399
1589572800000|2020-05-15 20:00:00|13163.4|13153.4|13158.4|13148.4|13165.9|13155.9|13155.9|13145.9|134
1589573100000|2020-05-15 20:05:00|13157.1|13147.1|13155.9|13145.9|13158.4|13148.4|13155.9|13145.9|30
1589573400000|2020-05-15 20:10:00|13157.1|13147.1|13150.9|13140.9|13158.4|13148.4|13150.9|13140.9|88
1589573700000|2020-05-15 20:15:00|13158.8|13134.8|13165.7|13141.7|13165.7|13141.7|13157.1|13133.1|29
1589574000000|2020-05-15 20:20:00|13165.2|13141.2|13161.2|13137.2|13166.3|13142.3|13161.2|13137.2|29
1589574300000|2020-05-15 20:25:00|13160.8|13136.8|13162.6|13138.6|13162.7|13138.7|13159.8|13135.8|14
1589574600000|2020-05-15 20:30:00|13161.3|13137.3|13175.7|13151.7|13181.8|13157.8|13161.3|13137.3|95
1589574900000|2020-05-15 20:35:00|13174.8|13150.8|13183.5|13159.5|13183.5|13159.5|13174|13150|62
1589575200000|2020-05-15 20:40:00|13182.6|13158.6|13174.8|13150.8|13184.4|13160.4|13169.6|13145.6|45
1589575500000|2020-05-15 20:45:00|13175.7|13151.7|13181.8|13157.8|13183.5|13159.5|13172.2|13148.2|79
1589575800000|2020-05-15 20:50:00|13180|13156|13183.5|13159.5|13185.2|13161.2|13179.2|13155.2|9
1589576100000|2020-05-15 20:55:00|13184.4|13160.4|13188|13164|13189.6|13165.6|13182.6|13158.6|99
1589752800000|2020-05-17 22:00:00|13177|13153|13164.6|13140.6|13181.9|13157.9|13161.1|13137.1|0
1589753100000|2020-05-17 22:05:00|13165|13141|13172.1|13148.1|13176.9|13152.9|13161.1|13137.1|0
1589753400000|2020-05-17 22:10:00|13171.7|13147.7|13171.7|13147.7|13176|13152|13166.5|13142.5|0
1589753700000|2020-05-17 22:15:00|13170.8|13146.8|13169.1|13145.1|13171.7|13147.7|13162.2|13138.2|0
1589754000000|2020-05-17 22:20:00|13168.7|13144.7|13180.4|13156.4|13180.4|13156.4|13168.2|13144.2|0
1589754300000|2020-05-17 22:25:00|13181.2|13157.2|13181.2|13157.2|13185.6|13161.6|13176.9|13152.9|0
1589754600000|2020-05-17 22:30:00|13182.1|13158.1|13175.2|13151.2|13183|13159|13170.8|13146.8|0
1589754900000|2020-05-17 22:35:00|13176|13152|13182.5|13158.5|13184.7|13160.7|13175.2|13151.2|0
1589755200000|2020-05-17 22:40:00|13182.1|13158.1|13185.1|13161.1|13189.9|13165.9|13182.1|13158.1|0
1589755500000|2020-05-17 22:45:00|13186|13162|13218.7|13194.7|13218.7|13194.7|13186|13162|0
1589755800000|2020-05-17 22:50:00|13218.2|13194.2|13225.5|13201.5|13236.8|13212.8|13210.9|13186.9|0
1589756100000|2020-05-17 22:55:00|13226|13202|13224.6|13200.6|13236.8|13212.8|13221.1|13197.1|0
1589756400000|2020-05-17 23:00:00|13225.4|13201.4|13235.3|13211.3|13239.7|13215.7|13222|13198|0
1589756700000|2020-05-17 23:05:00|13235.7|13211.7|13237.4|13213.4|13240|13216|13230.4|13206.4|0
1589757000000|2020-05-17 23:10:00|13238.2|13214.2|13233|13209|13238.2|13214.2|13230.4|13206.4|0
1589757300000|2020-05-17 23:15:00|13231.7|13207.7|13241.7|13217.7|13243.5|13219.5|13228.7|13204.7|0
1589757600000|2020-05-17 23:20:00|13240.9|13216.9|13248.1|13224.1|13251.6|13227.6|13237.5|13213.5|0
1589757900000|2020-05-17 23:25:00|13249|13225|13241.7|13217.7|13249.9|13225.9|13240.4|13216.4|0
1589758200000|2020-05-17 23:30:00|13242.6|13218.6|13237.4|13213.4|13242.6|13218.6|13228.8|13204.8|0
1589758500000|2020-05-17 23:35:00|13238.3|13214.3|13230.2|13206.2|13238.3|13214.3|13230|13206|0
1589758800000|2020-05-17 23:40:00|13231|13207|13232.8|13208.8|13238|13214|13230.6|13206.6|0
1589759100000|2020-05-17 23:45:00|13231.9|13207.9|13234.5|13210.5|13240.5|13216.5|13228.4|13204.4|0
1589759400000|2020-05-17 23:50:00|13235.4|13211.4|13240.7|13216.7|13244.1|13220.1|13235.4|13211.4|0
1589759700000|2020-05-17 23:55:00|13241.1|13217.1|13232.9|13208.9|13241.5|13217.5|13232.9|13208.9|0
1589760000000|2020-05-18 00:00:00|13233.7|13209.7|13225.1|13201.1|13236.3|13212.3|13222.5|13198.5|0
1589760300000|2020-05-18 00:05:00|13224.2|13200.2|13229.4|13205.4|13232.4|13208.4|13222.5|13198.5|0
1589760600000|2020-05-18 00:10:00|13228.1|13204.1|13226.8|13202.8|13232|13208|13222.5|13198.5|0
1589760900000|2020-05-18 00:15:00|13225.9|13201.9|13257.7|13233.7|13258|13234|13225.9|13201.9|0
1589761200000|2020-05-18 00:20:00|13257.2|13233.2|13261.2|13237.2|13263.8|13239.8|13254.4|13230.4|0
1589761500000|2020-05-18 00:25:00|13261|13237|13262.8|13238.8|13269.7|13245.7|13258|13234|0
1589761800000|2020-05-18 00:30:00|13262.4|13238.4|13262.8|13238.8|13266.5|13242.5|13256.5|13232.5|0
1589762100000|2020-05-18 00:35:00|13263.2|13239.2|13258.2|13234.2|13264.4|13240.4|13257.8|13233.8|0
1589762400000|2020-05-18 00:40:00|13257.8|13233.8|13258.5|13234.5|13262.4|13238.4|13257.4|13233.4|0
1589762700000|2020-05-18 00:45:00|13258.2|13234.2|13231.9|13207.9|13259.5|13235.5|13230.4|13206.4|0
1589763000000|2020-05-18 00:50:00|13231.7|13207.7|13222.4|13198.4|13234.8|13210.8|13221.1|13197.1|0
1589763300000|2020-05-18 00:55:00|13222.2|13198.2|13204.3|13180.3|13228.5|13204.5|13204.1|13180.1|0
1589763600000|2020-05-18 01:00:00|13204.6|13180.6|13208.2|13198.2|13213.2|13203.2|13173.2|13163.2|3070
1589763900000|2020-05-18 01:05:00|13205.7|13195.7|13193.2|13183.2|13208.2|13198.2|13193.2|13183.2|927
1589764200000|2020-05-18 01:10:00|13195.7|13185.7|13203.2|13193.2|13205.7|13195.7|13193.2|13183.2|1199
1589764500000|2020-05-18 01:15:00|13205.7|13195.7|13233.2|13223.2|13255.7|13245.7|13205.7|13195.7|3945
1589764800000|2020-05-18 01:20:00|13235.7|13225.7|13225.7|13215.7|13238.2|13228.2|13215.7|13205.7|1321
1589765100000|2020-05-18 01:25:00|13223.2|13213.2|13243.2|13233.2|13253.2|13243.2|13220.7|13210.7|1833
1589765400000|2020-05-18 01:30:00|13248.2|13238.2|13218.2|13208.2|13253.2|13243.2|13203.2|13193.2|10324
1589765700000|2020-05-18 01:35:00|13215.7|13205.7|13278.2|13268.2|13285.7|13275.7|13193.2|13183.2|10197
1589766000000|2020-05-18 01:40:00|13280.7|13270.7|13298.2|13288.2|13328.2|13318.2|13270.7|13260.7|12779
1589766300000|2020-05-18 01:45:00|13300.7|13290.7|13295.7|13285.7|13325.7|13315.7|13293.2|13283.2|4910
1589766600000|2020-05-18 01:50:00|13293.2|13283.2|13268.2|13258.2|13298.2|13288.2|13253.2|13243.2|4844
1589766900000|2020-05-18 01:55:00|13270.7|13260.7|13280.7|13270.7|13293.2|13283.2|13270.7|13260.7|2269
1589767200000|2020-05-18 02:00:00|13278.2|13268.2|13278.2|13268.2|13290.7|13280.7|13270.7|13260.7|2533
1589767500000|2020-05-18 02:05:00|13280.7|13270.7|13275.7|13265.7|13293.2|13283.2|13270.7|13260.7|3105
1589767800000|2020-05-18 02:10:00|13278.2|13268.2|13303.2|13293.2|13305.7|13295.7|13278.2|13268.2|5687
1589768100000|2020-05-18 02:15:00|13305.7|13295.7|13318.2|13308.2|13325.7|13315.7|13305.7|13295.7|3914
1589768400000|2020-05-18 02:20:00|13320.7|13310.7|13313.2|13303.2|13325.7|13315.7|13310.7|13300.7|1973
1589768700000|2020-05-18 02:25:00|13315.7|13305.7|13318.2|13308.2|13318.2|13308.2|13305.7|13295.7|1545
1589769000000|2020-05-18 02:30:00|13315.7|13305.7|13330.7|13320.7|13335.7|13325.7|13315.7|13305.7|2975
1589769300000|2020-05-18 02:35:00|13333.2|13323.2|13300.7|13290.7|13335.7|13325.7|13293.2|13283.2|3330
1589769600000|2020-05-18 02:40:00|13298.2|13288.2|13310.7|13300.7|13313.2|13303.2|13288.2|13278.2|2295
1589769900000|2020-05-18 02:45:00|13313.2|13303.2|13298.2|13288.2|13313.2|13303.2|13295.7|13285.7|1450
1589770200000|2020-05-18 02:50:00|13295.7|13285.7|13318.2|13308.2|13320.7|13310.7|13295.7|13285.7|1341
1589770500000|2020-05-18 02:55:00|13320.7|13310.7|13325.7|13315.7|13330.7|13320.7|13313.2|13303.2|1509
1589770800000|2020-05-18 03:00:00|13328.2|13318.2|13323.2|13313.2|13333.2|13323.2|13315.7|13305.7|1379
1589771100000|2020-05-18 03:05:00|13320.7|13310.7|13323.2|13313.2|13335.7|13325.7|13318.2|13308.2|1793
1589771400000|2020-05-18 03:10:00|13320.7|13310.7|13323.2|13313.2|13330.7|13320.7|13310.7|13300.7|1235
1589771700000|2020-05-18 03:15:00|13325.7|13315.7|13315.7|13305.7|13328.2|13318.2|13300.7|13290.7|2641
1589772000000|2020-05-18 03:20:00|13313.2|13303.2|13325.7|13315.7|13330.7|13320.7|13310.7|13300.7|1572
1589772300000|2020-05-18 03:25:00|13328.2|13318.2|13333.2|13323.2|13335.7|13325.7|13325.7|13315.7|1584
1589772600000|2020-05-18 03:30:00|13330.7|13320.7|13328.2|13318.2|13330.7|13320.7|13323.2|13313.2|303
1589772900000|2020-05-18 03:35:00|13325.7|13315.7|13328.2|13318.2|13330.7|13320.7|13325.7|13315.7|166
1589773200000|2020-05-18 03:40:00|13330.7|13320.7|13325.7|13315.7|13330.7|13320.7|13325.7|13315.7|134
1589773500000|2020-05-18 03:45:00|13323.2|13313.2|13315.7|13305.7|13325.7|13315.7|13313.2|13303.2|291
1589773800000|2020-05-18 03:50:00|13313.2|13303.2|13318.2|13308.2|13318.2|13308.2|13313.2|13303.2|325
1589774100000|2020-05-18 03:55:00|13320.7|13310.7|13315.7|13305.7|13320.7|13310.7|13313.2|13303.2|300
1589774400000|2020-05-18 04:00:00|13313.2|13303.2|13310.7|13300.7|13315.7|13305.7|13310.7|13300.7|184
1589774700000|2020-05-18 04:05:00|13315.7|13305.7|13303.2|13293.2|13315.7|13305.7|13303.2|13293.2|260
1589775000000|2020-05-18 04:10:00|13305.7|13295.7|13300.7|13290.7|13305.7|13295.7|13298.2|13288.2|299
1589775300000|2020-05-18 04:15:00|13298.2|13288.2|13295.7|13285.7|13300.7|13290.7|13288.2|13278.2|1455
1589775600000|2020-05-18 04:20:00|13298.2|13288.2|13298.2|13288.2|13298.2|13288.2|13293.2|13283.2|719
1589775900000|2020-05-18 04:25:00|13295.7|13285.7|13295.7|13285.7|13298.2|13288.2|13293.2|13283.2|193
1589776200000|2020-05-18 04:30:00|13293.2|13283.2|13298.2|13288.2|13298.2|13288.2|13293.2|13283.2|193
1589776500000|2020-05-18 04:35:00|13295.7|13285.7|13295.7|13285.7|13298.2|13288.2|13295.7|13285.7|115
1589776800000|2020-05-18 04:40:00|13298.2|13288.2|13303.2|13293.2|13305.7|13295.7|13295.7|13285.7|333
1589777100000|2020-05-18 04:45:00|13300.7|13290.7|13308.2|13298.2|13308.2|13298.2|13300.7|13290.7|124
1589777400000|2020-05-18 04:50:00|13305.7|13295.7|13308.2|13298.2|13310.7|13300.7|13305.7|13295.7|221
1589777700000|2020-05-18 04:55:00|13310.7|13300.7|13313.2|13303.2|13313.2|13303.2|13305.7|13295.7|778
1589778000000|2020-05-18 05:00:00|13315.7|13305.7|13310.7|13300.7|13320.7|13310.7|13308.2|13298.2|3389
1589778300000|2020-05-18 05:05:00|13308.2|13298.2|13328.2|13318.2|13328.2|13318.2|13308.2|13298.2|1443
1589778600000|2020-05-18 05:10:00|13325.7|13315.7|13328.2|13318.2|13333.2|13323.2|13318.2|13308.2|1299
1589778900000|2020-05-18 05:15:00|13325.7|13315.7|13328.2|13318.2|13330.7|13320.7|13318.2|13308.2|875
1589779200000|2020-05-18 05:20:00|13330.7|13320.7|13335.7|13325.7|13338.2|13328.2|13330.7|13320.7|1626
1589779500000|2020-05-18 05:25:00|13338.2|13328.2|13355.7|13345.7|13355.7|13345.7|13335.7|13325.7|3632
1589779800000|2020-05-18 05:30:00|13353.2|13343.2|13363.2|13353.2|13363.2|13353.2|13343.2|13333.2|3633
1589780100000|2020-05-18 05:35:00|13360.7|13350.7|13368.2|13358.2|13373.2|13363.2|13360.7|13350.7|4074
1589780400000|2020-05-18 05:40:00|13370.7|13360.7|13378.2|13368.2|13380.7|13370.7|13363.2|13353.2|4525
1589780700000|2020-05-18 05:45:00|13375.7|13365.7|13370.7|13360.7|13385.7|13375.7|13370.7|13360.7|2660
1589781000000|2020-05-18 05:50:00|13368.2|13358.2|13373.2|13363.2|13380.7|13370.7|13365.7|13355.7|1457
1589781300000|2020-05-18 05:55:00|13375.7|13365.7|13370.7|13360.7|13378.2|13368.2|13368.2|13358.2|1230
1589781600000|2020-05-18 06:00:00|13373.2|13363.2|13368.2|13358.2|13373.2|13363.2|13363.2|13353.2|1279
1589781900000|2020-05-18 06:05:00|13365.7|13355.7|13360.7|13350.7|13370.7|13360.7|13353.2|13343.2|2681
1589782200000|2020-05-18 06:10:00|13358.2|13348.2|13358.2|13348.2|13363.2|13353.2|13350.7|13340.7|1141
1589782500000|2020-05-18 06:15:00|13355.7|13345.7|13350.7|13340.7|13363.2|13353.2|13350.7|13340.7|1165
1589782800000|2020-05-18 06:20:00|13353.2|13343.2|13365.7|13355.7|13365.7|13355.7|13350.7|13340.7|983
1589783100000|2020-05-18 06:25:00|13363.2|13353.2|13355.7|13345.7|13368.2|13358.2|13353.2|13343.2|1114
1589783400000|2020-05-18 06:30:00|13358.2|13348.2|13340.7|13330.7|13365.7|13355.7|13338.2|13328.2|1954
1589783700000|2020-05-18 06:35:00|13338.2|13328.2|13325.7|13315.7|13343.2|13333.2|13323.2|13313.2|2537
1589784000000|2020-05-18 06:40:00|13323.2|13313.2|13305.7|13295.7|13328.2|13318.2|13305.7|13295.7|2839
1589784300000|2020-05-18 06:45:00|13303.2|13293.2|13308.2|13298.2|13315.7|13305.7|13300.7|13290.7|3192
1589784600000|2020-05-18 06:50:00|13310.7|13300.7|13308.2|13298.2|13315.7|13305.7|13305.7|13295.7|1891
1589784900000|2020-05-18 06:55:00|13310.7|13300.7|13313.2|13303.2|13320.7|13310.7|13308.2|13298.2|1953
1589785200000|2020-05-18 07:00:00|13315.7|13305.7|13315.7|13303.2|13318.2|13305.7|13308.2|13295.7|1461
1589785500000|2020-05-18 07:05:00|13318.2|13305.7|13320.7|13308.2|13325.7|13313.2|13315.7|13305.7|778
1589785800000|2020-05-18 07:10:00|13318.2|13305.7|13323.2|13310.7|13323.2|13310.7|13318.2|13305.7|533
1589786100000|2020-05-18 07:15:00|13325.7|13308.2|13323.2|13310.7|13328.2|13315.7|13320.7|13308.2|764
1589786400000|2020-05-18 07:20:00|13325.7|13313.2|13323.2|13310.7|13330.7|13318.2|13323.2|13308.2|378
1589786700000|2020-05-18 07:25:00|13325.7|13313.2|13318.2|13305.7|13325.7|13313.2|13318.2|13305.7|173
1589787000000|2020-05-18 07:30:00|13320.7|13303.2|13323.2|13310.7|13323.2|13310.7|13318.2|13303.2|297
1589787300000|2020-05-18 07:35:00|13325.7|13313.2|13323.2|13310.7|13325.7|13313.2|13320.7|13308.2|451
1589787600000|2020-05-18 07:40:00|13325.7|13313.2|13333.2|13318.2|13335.7|13323.2|13325.7|13313.2|549
1589787900000|2020-05-18 07:45:00|13330.7|13320.7|13323.2|13310.7|13335.7|13320.7|13323.2|13310.7|850
1589788200000|2020-05-18 07:50:00|13325.7|13313.2|13315.7|13303.2|13325.7|13313.2|13315.7|13303.2|569
1589788500000|2020-05-18 07:55:00|13318.2|13305.7|13325.7|13313.2|13325.7|13313.2|13318.2|13305.7|469
1589788800000|2020-05-18 08:00:00|13328.2|13315.7|13333.2|13320.7|13343.2|13330.7|13325.7|13313.2|934
1589789100000|2020-05-18 08:05:00|13335.7|13323.2|13330.7|13318.2|13338.2|13325.7|13328.2|13315.7|422
1589789400000|2020-05-18 08:10:00|13333.2|13320.7|13340.7|13328.2|13343.2|13330.7|13333.2|13318.2|700
1589789700000|2020-05-18 08:15:00|13343.2|13330.7|13338.2|13325.7|13345.7|13333.2|13338.2|13325.7|326
1589790000000|2020-05-18 08:20:00|13340.7|13328.2|13340.7|13328.2|13340.7|13328.2|13335.7|13320.7|346
1589790300000|2020-05-18 08:25:00|13338.2|13325.7|13333.2|13320.7|13343.2|13330.7|13330.7|13315.7|1067
1589790600000|2020-05-18 08:30:00|13335.1|13311.1|13333.8|13309.8|13342.9|13318.9|13328.6|13304.6|14
1589790900000|2020-05-18 08:35:00|13334.7|13310.7|13344.4|13320.4|13354.7|13330.7|13332.9|13308.9|299
1589791200000|2020-05-18 08:40:00|13346.8|13322.8|13338.6|13314.6|13354.1|13330.1|13338.1|13314.1|0
1589791500000|2020-05-18 08:45:00|13339|13315|13334.5|13310.5|13344.6|13320.6|13334|13310|0
1589791800000|2020-05-18 08:50:00|13336.8|13312.8|13331.6|13307.6|13338.7|13314.7|13328.2|13304.2|0
1589792100000|2020-05-18 08:55:00|13331.2|13307.2|13327.5|13303.5|13332.1|13308.1|13321.1|13297.1|0
1589792400000|2020-05-18 09:00:00|13338.2|13325.7|13330.7|13318.2|13340.7|13325.7|13330.7|13315.7|275
1589792700000|2020-05-18 09:05:00|13333.2|13320.7|13328.2|13315.7|13335.7|13320.7|13325.7|13313.2|113
1589793000000|2020-05-18 09:10:00|13330.7|13318.2|13325.7|13313.2|13330.7|13318.2|13323.2|13310.7|158
1589793300000|2020-05-18 09:15:00|13323.2|13310.7|13310.7|13298.2|13325.7|13313.2|13305.7|13293.2|1495
1589793600000|2020-05-18 09:20:00|13313.2|13300.7|13313.2|13298.2|13315.7|13303.2|13308.2|13295.7|175
1589793900000|2020-05-18 09:25:00|13310.7|13300.7|13303.2|13290.7|13313.2|13300.7|13303.2|13290.7|112
1589794200000|2020-05-18 09:30:00|13300.7|13288.2|13300.7|13288.2|13303.2|13290.7|13298.2|13285.7|195
1589794500000|2020-05-18 09:35:00|13298.2|13285.7|13295.7|13283.2|13300.7|13288.2|13295.7|13283.2|234
1589794800000|2020-05-18 09:40:00|13293.2|13280.7|13298.2|13285.7|13298.2|13285.7|13293.2|13280.7|104
1589795100000|2020-05-18 09:45:00|13295.7|13283.2|13300.7|13288.2|13303.2|13290.7|13295.7|13283.2|90
1589795400000|2020-05-18 09:50:00|13303.2|13290.7|13303.2|13290.7|13303.2|13290.7|13303.2|13290.7|40
1589795700000|2020-05-18 09:55:00|13305.7|13293.2|13300.7|13288.2|13305.7|13293.2|13300.7|13288.2|96
1589796000000|2020-05-18 10:00:00|13298.2|13285.7|13303.2|13290.7|13303.2|13290.7|13298.2|13285.7|92
1589796300000|2020-05-18 10:05:00|13305.7|13288.2|13305.7|13293.2|13308.2|13295.7|13303.2|13288.2|46
1589796600000|2020-05-18 10:10:00|13308.2|13295.7|13313.2|13300.7|13313.2|13300.7|13308.2|13295.7|48
1589796900000|2020-05-18 10:15:00|13310.7|13298.2|13305.7|13293.2|13310.7|13298.2|13305.7|13293.2|178
1589797200000|2020-05-18 10:20:00|13303.2|13290.7|13305.7|13293.2|13308.2|13295.7|13303.2|13290.7|24
1589797500000|2020-05-18 10:25:00|13308.2|13290.7|13308.2|13295.7|13308.2|13295.7|13305.7|13290.7|17
1589797800000|2020-05-18 10:30:00|13305.7|13293.2|13305.7|13290.7|13305.7|13293.2|13300.7|13288.2|51
1589798100000|2020-05-18 10:35:00|13303.2|13293.2|13308.2|13295.7|13308.2|13295.7|13303.2|13290.7|12
1589798400000|2020-05-18 10:40:00|13310.7|13298.2|13313.2|13300.7|13313.2|13300.7|13310.7|13298.2|124
1589798700000|2020-05-18 10:45:00|13310.7|13298.2|13313.2|13300.7|13315.7|13303.2|13310.7|13298.2|49
1589799000000|2020-05-18 10:50:00|13315.7|13303.2|13315.7|13303.2|13315.7|13303.2|13313.2|13300.7|3
1589799300000|2020-05-18 10:55:00|13318.2|13305.7|13320.7|13308.2|13320.7|13308.2|13318.2|13305.7|29
1589799600000|2020-05-18 11:00:00|13318.2|13305.7|13318.2|13305.7|13320.7|13305.7|13318.2|13305.7|64
1589799900000|2020-05-18 11:05:00|13320.7|13308.2|13318.2|13305.7|13320.7|13308.2|13315.7|13303.2|119
1589800200000|2020-05-18 11:10:00|13320.7|13308.2|13320.7|13308.2|13323.2|13310.7|13315.7|13303.2|103
1589800500000|2020-05-18 11:15:00|13323.2|13310.7|13325.7|13313.2|13328.2|13315.7|13323.2|13310.7|72
1589800800000|2020-05-18 11:20:00|13323.2|13310.7|13325.7|13313.2|13325.7|13313.2|13323.2|13310.7|12
1589801100000|2020-05-18 11:25:00|13323.2|13310.7|13325.7|13313.2|13325.7|13313.2|13323.2|13310.7|18
1589801400000|2020-05-18 11:30:00|13328.2|13315.7|13315.7|13303.2|13333.2|13320.7|13315.7|13300.7|165
1589801700000|2020-05-18 11:35:00|13318.2|13305.7|13323.2|13308.2|13323.2|13308.2|13315.7|13303.2|26
1589802000000|2020-05-18 11:40:00|13320.7|13310.7|13330.7|13318.2|13335.7|13323.2|13320.7|13308.2|249
1589802300000|2020-05-18 11:45:00|13333.2|13320.7|13350.7|13338.2|13350.7|13338.2|13330.7|13318.2|237
1589802600000|2020-05-18 11:50:00|13353.2|13340.7|13345.7|13333.2|13353.2|13340.7|13343.2|13330.7|245
1589802900000|2020-05-18 11:55:00|13348.2|13335.7|13353.2|13340.7|13355.7|13343.2|13343.2|13330.7|235
1589803200000|2020-05-18 12:00:00|13355.7|13343.2|13353.2|13340.7|13358.2|13345.7|13350.7|13338.2|575
1589803500000|2020-05-18 12:05:00|13355.7|13343.2|13355.7|13343.2|13358.2|13345.7|13353.2|13340.7|322
1589803800000|2020-05-18 12:10:00|13358.2|13345.7|13363.2|13350.7|13363.2|13350.7|13355.7|13343.2|220
1589804100000|2020-05-18 12:15:00|13360.7|13348.2|13365.7|13353.2|13365.7|13353.2|13358.2|13345.7|170
1589804400000|2020-05-18 12:20:00|13363.2|13350.7|13363.2|13350.7|13363.2|13350.7|13355.7|13343.2|296
1589804700000|2020-05-18 12:25:00|13360.7|13348.2|13373.2|13360.7|13373.2|13360.7|13360.7|13348.2|615
1589805000000|2020-05-18 12:30:00|13370.7|13358.2|13378.2|13365.7|13378.2|13365.7|13370.7|13358.2|460
1589805300000|2020-05-18 12:35:00|13380.7|13368.2|13380.7|13368.2|13388.2|13375.7|13378.2|13365.7|476
1589805600000|2020-05-18 12:40:00|13383.2|13370.7|13385.7|13373.2|13393.2|13380.7|13383.2|13370.7|596
1589805900000|2020-05-18 12:45:00|13388.2|13375.7|13383.2|13370.7|13390.7|13378.2|13383.2|13370.7|208
1589806200000|2020-05-18 12:50:00|13380.7|13368.2|13383.2|13370.7|13383.2|13370.7|13375.7|13363.2|280
1589806500000|2020-05-18 12:55:00|13380.7|13368.2|13385.7|13370.7|13385.7|13373.2|13375.7|13363.2|241
1589806800000|2020-05-18 13:00:00|13383.2|13373.2|13380.7|13368.2|13385.7|13373.2|13378.2|13365.7|233
1589807100000|2020-05-18 13:05:00|13383.2|13370.7|13383.2|13370.7|13388.2|13375.7|13378.2|13365.7|409
1589807400000|2020-05-18 13:10:00|13380.7|13368.2|13388.2|13375.7|13388.2|13375.7|13380.7|13368.2|312
1589807700000|2020-05-18 13:15:00|13385.7|13373.2|13388.2|13375.7|13390.7|13378.2|13385.7|13373.2|210
1589808000000|2020-05-18 13:20:00|13390.7|13378.2|13390.7|13378.2|13390.7|13378.2|13380.7|13368.2|241
1589808300000|2020-05-18 13:25:00|13393.2|13380.7|13398.2|13383.2|13398.2|13385.7|13388.2|13375.7|496
1589808600000|2020-05-18 13:30:00|13395.7|13385.7|13390.7|13378.2|13403.2|13390.7|13383.2|13370.7|1992
1589808900000|2020-05-18 13:35:00|13393.2|13380.7|13405.7|13393.2|13413.2|13400.7|13388.2|13375.7|611
1589809200000|2020-05-18 13:40:00|13403.2|13390.7|13398.2|13385.7|13418.2|13405.7|13398.2|13385.7|363
1589809500000|2020-05-18 13:45:00|13400.7|13388.2|13405.7|13393.2|13413.2|13400.7|13400.7|13385.7|300
1589809800000|2020-05-18 13:50:00|13408.2|13395.7|13395.7|13383.2|13408.2|13395.7|13393.2|13380.7|569
1589810100000|2020-05-18 13:55:00|13393.2|13380.7|13398.2|13385.7|13403.2|13390.7|13390.7|13378.2|639
1589810400000|2020-05-18 14:00:00|13400.7|13388.2|13398.2|13385.7|13408.2|13395.7|13395.7|13383.2|182
1589810700000|2020-05-18 14:05:00|13395.7|13383.2|13393.2|13380.7|13398.2|13385.7|13388.2|13375.7|259
1589811000000|2020-05-18 14:10:00|13395.7|13383.2|13388.2|13375.7|13395.7|13383.2|13385.7|13373.2|363
1589811300000|2020-05-18 14:15:00|13390.7|13373.2|13398.2|13385.7|13403.2|13390.7|13385.7|13370.7|180
1589811600000|2020-05-18 14:20:00|13395.7|13383.2|13400.7|13388.2|13403.2|13390.7|13395.7|13383.2|108
1589811900000|2020-05-18 14:25:00|13403.2|13390.7|13400.7|13388.2|13408.2|13393.2|13400.7|13388.2|350
1589812200000|2020-05-18 14:30:00|13403.2|13390.7|13413.2|13400.7|13413.2|13400.7|13400.7|13388.2|297
1589812500000|2020-05-18 14:35:00|13410.7|13398.2|13418.2|13405.7|13418.2|13405.7|13408.2|13395.7|189
1589812800000|2020-05-18 14:40:00|13415.7|13403.2|13423.2|13410.7|13425.7|13413.2|13415.7|13403.2|389
1589813100000|2020-05-18 14:45:00|13420.7|13408.2|13428.2|13415.7|13430.7|13418.2|13420.7|13408.2|259
1589813400000|2020-05-18 14:50:00|13430.7|13418.2|13428.2|13415.7|13435.7|13423.2|13428.2|13415.7|676
1589813700000|2020-05-18 14:55:00|13430.7|13413.2|13428.2|13415.7|13433.2|13420.7|13425.7|13413.2|167
1589814000000|2020-05-18 15:00:00|13430.7|13418.2|13438.2|13425.7|13440.7|13428.2|13428.2|13415.7|360
1589814300000|2020-05-18 15:05:00|13440.7|13428.2|13445.7|13433.2|13445.7|13433.2|13438.2|13425.7|423
1589814600000|2020-05-18 15:10:00|13448.2|13435.7|13455.7|13443.2|13460.7|13448.2|13443.2|13430.7|610
1589814900000|2020-05-18 15:15:00|13458.2|13440.7|13463.2|13450.7|13463.2|13450.7|13453.2|13440.7|365
1589815200000|2020-05-18 15:20:00|13465.7|13453.2|13478.2|13465.7|13478.2|13465.7|13463.2|13450.7|744
1589815500000|2020-05-18 15:25:00|13480.7|13468.2|13475.7|13463.2|13480.7|13468.2|13470.7|13458.2|635
1589815800000|2020-05-18 15:30:00|13478.2|13465.7|13478.2|13465.7|13480.7|13468.2|13473.2|13460.7|348
1589816100000|2020-05-18 15:35:00|13475.7|13463.2|13465.7|13453.2|13478.2|13465.7|13463.2|13450.7|200
1589816400000|2020-05-18 15:40:00|13468.2|13455.7|13468.2|13455.7|13478.2|13465.7|13465.7|13453.2|143
1589816700000|2020-05-18 15:45:00|13470.7|13458.2|13465.7|13453.2|13470.7|13458.2|13463.2|13450.7|121
1589817000000|2020-05-18 15:50:00|13468.2|13455.7|13465.7|13453.2|13468.2|13455.7|13458.2|13445.7|146
1589817300000|2020-05-18 15:55:00|13468.2|13455.7|13465.7|13453.2|13470.7|13458.2|13465.7|13453.2|316
1589817600000|2020-05-18 16:00:00|13463.2|13450.7|13468.2|13455.7|13470.7|13458.2|13463.2|13450.7|77
1589817900000|2020-05-18 16:05:00|13465.7|13453.2|13470.7|13458.2|13475.7|13463.2|13465.7|13453.2|165
1589818200000|2020-05-18 16:10:00|13468.2|13455.7|13463.2|13450.7|13470.7|13458.2|13463.2|13448.2|153
1589818500000|2020-05-18 16:15:00|13460.7|13448.2|13463.2|13450.7|13468.2|13455.7|13460.7|13448.2|51
1589818800000|2020-05-18 16:20:00|13465.7|13453.2|13465.7|13453.2|13465.7|13453.2|13463.2|13450.7|40
1589819100000|2020-05-18 16:25:00|13468.2|13455.7|13468.2|13453.2|13468.2|13455.7|13465.7|13453.2|59
1589819400000|2020-05-18 16:30:00|13470.7|13455.7|13468.2|13455.7|13470.7|13458.2|13468.2|13453.2|52
1589819700000|2020-05-18 16:35:00|13470.7|13458.2|13473.2|13460.7|13473.2|13460.7|13468.2|13455.7|72
1589820000000|2020-05-18 16:40:00|13470.7|13458.2|13465.7|13453.2|13470.7|13458.2|13463.2|13450.7|56
1589820300000|2020-05-18 16:45:00|13463.2|13450.7|13460.7|13448.2|13463.2|13450.7|13455.7|13440.7|284
1589820600000|2020-05-18 16:50:00|13463.2|13450.7|13463.2|13450.7|13465.7|13453.2|13460.7|13448.2|30
1589820900000|2020-05-18 16:55:00|13465.7|13453.2|13468.2|13455.7|13468.2|13455.7|13463.2|13450.7|62
1589821200000|2020-05-18 17:00:00|13470.7|13458.2|13473.2|13460.7|13473.2|13460.7|13470.7|13458.2|56
1589821500000|2020-05-18 17:05:00|13475.7|13463.2|13475.7|13463.2|13475.7|13463.2|13475.7|13463.2|55
1589821800000|2020-05-18 17:10:00|13473.2|13460.7|13478.2|13465.7|13478.2|13465.7|13473.2|13460.7|125
1589822100000|2020-05-18 17:15:00|13475.7|13463.2|13480.7|13468.2|13480.7|13468.2|13475.7|13463.2|91
1589822400000|2020-05-18 17:20:00|||||||||45
1589822700000|2020-05-18 17:25:00|13483.2|13470.7|13480.7|13468.2|13483.2|13470.7|13468.2|13455.7|529
1589823000000|2020-05-18 17:30:00|13478.2|13465.7|13468.2|13455.7|13480.7|13465.7|13468.2|13455.7|84
1589823300000|2020-05-18 17:35:00|13470.7|13458.2|13468.2|13455.7|13470.7|13458.2|13468.2|13453.2|81
1589823600000|2020-05-18 17:40:00|13465.7|13453.2|13468.2|13455.7|13470.7|13458.2|13463.2|13450.7|326
1589823900000|2020-05-18 17:45:00|13470.7|13458.2|13483.2|13470.7|13485.7|13470.7|13470.7|13455.7|659
1589824200000|2020-05-18 17:50:00|13485.7|13473.2|13485.7|13473.2|13488.2|13475.7|13478.2|13465.7|258
1589824500000|2020-05-18 17:55:00|13483.2|13470.7|13493.2|13480.7|13493.2|13480.7|13483.2|13470.7|691
1589824800000|2020-05-18 18:00:00|13490.7|13478.2|13495.7|13483.2|13498.2|13485.7|13490.7|13478.2|176
1589825100000|2020-05-18 18:05:00|13493.2|13480.7|13493.2|13478.2|13493.2|13480.7|13490.7|13478.2|103
1589825400000|2020-05-18 18:10:00|13490.7|13480.7|13493.2|13480.7|13493.2|13480.7|13490.7|13478.2|205
1589825700000|2020-05-18 18:15:00|13490.7|13478.2|13493.2|13478.2|13493.2|13480.7|13490.7|13478.2|280
1589826000000|2020-05-18 18:20:00|13490.7|13480.7|13493.2|13478.2|13495.7|13483.2|13490.7|13478.2|428
1589826300000|2020-05-18 18:25:00|13490.7|13480.7|13493.2|13480.7|13495.7|13483.2|13490.7|13478.2|188
1589826600000|2020-05-18 18:30:00|13495.7|13483.2|13495.7|13483.2|13495.7|13483.2|13493.2|13478.2|87
1589826900000|2020-05-18 18:35:00|13493.2|13480.7|13495.7|13483.2|13495.7|13483.2|13493.2|13480.7|46
1589827200000|2020-05-18 18:40:00|13493.2|13480.7|13494.5|13484.5|13498.2|13485.7|13493.2|13480.7|58
1589827500000|2020-05-18 18:45:00|13492|13482|13492|13482|13494.5|13484.5|13489.5|13479.5|207
1589827800000|2020-05-18 18:50:00|13493.2|13483.2|13492|13482|13494.5|13484.5|13489.5|13479.5|234
1589828100000|2020-05-18 18:55:00|13493.2|13483.2|13492|13482|13494.5|13484.5|13489.5|13479.5|147
1589828400000|2020-05-18 19:00:00|13494.5|13484.5|13495.7|13485.7|13497|13487|13494.5|13484.5|85
1589828700000|2020-05-18 19:05:00|13494.5|13484.5|13492|13482|13494.5|13484.5|13489.5|13479.5|121
1589829000000|2020-05-18 19:10:00|13490.7|13480.7|13494.5|13484.5|13494.5|13484.5|13489.5|13479.5|269
1589829300000|2020-05-18 19:15:00|13493.2|13483.2|13497|13487|13497|13487|13492|13482|159
1589829600000|2020-05-18 19:20:00|13495.7|13485.7|13497|13487|13497|13487|13494.5|13484.5|77
1589829900000|2020-05-18 19:25:00|13498.2|13488.2|13502|13492|13502|13492|13498.2|13488.2|281
1589830200000|2020-05-18 19:30:00|13504.5|13494.5|13509.5|13499.5|13509.5|13499.5|13504.5|13494.5|190
1589830500000|2020-05-18 19:35:00|13508.2|13498.2|13514.5|13504.5|13515.7|13505.7|13507|13497|244
1589830800000|2020-05-18 19:40:00|13515.7|13505.7|13517|13507|13519.5|13509.5|13512|13502|272
1589831100000|2020-05-18 19:45:00|13518.2|13508.2|13519.5|13509.5|13519.5|13509.5|13509.5|13499.5|320
1589831400000|2020-05-18 19:50:00|13522|13512|13508.2|13498.2|13522|13512|13504.5|13494.5|528
1589831700000|2020-05-18 19:55:00|13509.5|13499.5|13499.5|13489.5|13509.5|13499.5|13492|13482|689
1589832000000|2020-05-18 20:00:00|13500.7|13490.7|13500.7|13490.7|13502|13492|13497|13487|195
1589832300000|2020-05-18 20:05:00|13499.5|13489.5|13503.2|13493.2|13504.5|13494.5|13499.5|13489.5|96
1589832600000|2020-05-18 20:10:00|13502|13492|13502|13492|13503.2|13493.2|13502|13492|29
1589832900000|2020-05-18 20:15:00|13506.7|13482.7|13508.6|13484.6|13508.6|13484.6|13506.5|13482.5|27
1589833200000|2020-05-18 20:20:00|13508.5|13484.5|13508.6|13484.6|13509.4|13485.4|13508.1|13484.1|76
1589833500000|2020-05-18 20:25:00|13508.7|13484.7|13509.1|13485.1|13510.1|13486.1|13508.2|13484.2|35
1589833800000|2020-05-18 20:30:00|13510|13486|13488.8|13464.8|13510|13486|13487.1|13463.1|127
1589834100000|2020-05-18 20:35:00|13489.6|13465.6|13493.1|13469.1|13497.4|13473.4|13485.3|13461.3|54
1589834400000|2020-05-18 20:40:00|13493.9|13469.9|13495.5|13471.5|13496.5|13472.5|13491.4|13467.4|47
1589834700000|2020-05-18 20:45:00|13496.4|13472.4|13491.1|13467.1|13498.9|13474.9|13489.3|13465.3|34
1589835000000|2020-05-18 20:50:00|13491.9|13467.9|13493.3|13469.3|13494.2|13470.2|13488.5|13464.5|94
1589835300000|2020-05-18 20:55:00|13494.2|13470.2|13484.2|13460.2|13496.8|13472.8|13483.9|13459.9|16
1589835600000|2020-05-18 21:00:00|13484.6|13460.6|13486.7|13462.7|13487.1|13463.1|13484.6|13460.6|2
1589835900000|2020-05-18 21:05:00|13486.2|13462.2|13483.9|13459.9|13486.8|13462.8|13482.8|13458.8|8
1589836200000|2020-05-18 21:10:00|13484|13460|13482.2|13458.2|13484.1|13460.1|13482.1|13458.1|12
1589836500000|2020-05-18 21:15:00|13482|13458|13481.9|13457.9|13482.4|13458.4|13481.5|13457.5|0
1589836800000|2020-05-18 21:20:00|13482.3|13458.3|13484|13460|13484|13460|13481.7|13457.7|0
1589837100000|2020-05-18 21:25:00|13483.6|13459.6|13484.2|13460.2|13484.8|13460.8|13482.9|13458.9|0
1589837400000|2020-05-18 21:30:00|13483.6|13459.6|13484.8|13460.8|13484.8|13460.8|13483.1|13459.1|0
1589837700000|2020-05-18 21:35:00|13485.3|13461.3|13485.6|13461.6|13487.3|13463.3|13484.5|13460.5|0
1589838000000|2020-05-18 21:40:00|13485.7|13461.7|13489.7|13465.7|13490.7|13466.7|13485.7|13461.7|0
1589838300000|2020-05-18 21:45:00|13489.5|13465.5|13488.8|13464.8|13489.7|13465.7|13487.5|13463.5|0
1589838600000|2020-05-18 21:50:00|13488.5|13464.5|13486.8|13462.8|13488.9|13464.9|13486.8|13462.8|0
1589838900000|2020-05-18 21:55:00|13486.4|13462.4|13486.9|13462.9|13486.9|13462.9|13483.2|13459.2|0
1589839200000|2020-05-18 22:00:00|13489.3|13465.3|13495.1|13471.1|13495.1|13471.1|13473|13449|0
1589839500000|2020-05-18 22:05:00|13495.9|13471.9|13495.1|13471.1|13496.8|13472.8|13490.8|13466.8|0
1589839800000|2020-05-18 22:10:00|13496|13472|13501.2|13477.2|13501.2|13477.2|13496|13472|0
1589840100000|2020-05-18 22:15:00|13502|13478|13508.1|13484.1|13508.1|13484.1|13500.3|13476.3|0
1589840400000|2020-05-18 22:20:00|13508.9|13484.9|13500.4|13476.4|13509.9|13485.9|13498.3|13474.3|0
1589840700000|2020-05-18 22:25:00|13501.3|13477.3|13495.3|13471.3|13503|13479|13491|13467|0
1589841000000|2020-05-18 22:30:00|13494.4|13470.4|13501.3|13477.3|13503.9|13479.9|13494.4|13470.4|0
1589841300000|2020-05-18 22:35:00|13502.2|13478.2|13508.2|13484.2|13512.5|13488.5|13502.2|13478.2|0
1589841600000|2020-05-18 22:40:00|13509.1|13485.1|13508.2|13484.2|13509.1|13485.1|13506.5|13482.5|0
1589841900000|2020-05-18 22:45:00|13507.3|13483.3|13514.2|13490.2|13514.2|13490.2|13507.3|13483.3|0
1589842200000|2020-05-18 22:50:00|13514.6|13490.6|13512.1|13488.1|13516.4|13492.4|13509.9|13485.9|0
1589842500000|2020-05-18 22:55:00|13511.6|13487.6|13509.9|13485.9|13512.9|13488.9|13509.9|13485.9|0
1589842800000|2020-05-18 23:00:00|13510.8|13486.8|13509.7|13485.7|13511.6|13487.6|13508.8|13484.8|0
1589843100000|2020-05-18 23:05:00|13509.3|13485.3|13505.6|13481.6|13510.6|13486.6|13505.6|13481.6|0
1589843400000|2020-05-18 23:10:00|13506|13482|13506.5|13482.5|13509|13485|13505.6|13481.6|0
1589843700000|2020-05-18 23:15:00|13505.6|13481.6|13505.6|13481.6|13510.3|13486.3|13505.6|13481.6|0
1589844000000|2020-05-18 23:20:00|13504.7|13480.7|13503.9|13479.9|13506.5|13482.5|13501.3|13477.3|0
1589844300000|2020-05-18 23:25:00|13503.4|13479.4|13502.1|13478.1|13503.9|13479.9|13497.9|13473.9|0
1589844600000|2020-05-18 23:30:00|13501.2|13477.2|13490|13466|13501.2|13477.2|13486.6|13462.6|0
1589844900000|2020-05-18 23:35:00|13490.4|13466.4|13495.3|13471.3|13499.6|13475.6|13490|13466|0
1589845200000|2020-05-18 23:40:00|13496.1|13472.1|13502.1|13478.1|13505.6|13481.6|13496.1|13472.1|0
1589845500000|2020-05-18 23:45:00|13503|13479|13497.8|13473.8|13503.8|13479.8|13491.8|13467.8|0
1589845800000|2020-05-18 23:50:00|13497|13473|13496.5|13472.5|13497.8|13473.8|13492.2|13468.2|0
1589846100000|2020-05-18 23:55:00|13497.4|13473.4|13507.3|13483.3|13509.5|13485.5|13497.4|13473.4|0
1589846400000|2020-05-19 00:00:00|13506.9|13482.9|13501.2|13477.2|13510.3|13486.3|13496.8|13472.8|0
1589846700000|2020-05-19 00:05:00|13502|13478|13502.3|13478.3|13509.8|13485.8|13500.6|13476.6|0
1589847000000|2020-05-19 00:10:00|13501.5|13477.5|13504.5|13480.5|13510.1|13486.1|13501|13477|0
1589847300000|2020-05-19 00:15:00|13504.9|13480.9|13489.5|13465.5|13504.9|13480.9|13488.8|13464.8|0
1589847600000|2020-05-19 00:20:00|13489|13465|13484.7|13460.7|13494.4|13470.4|13484.3|13460.3|0
1589847900000|2020-05-19 00:25:00|13485.2|13461.2|13489.6|13465.6|13496.6|13472.6|13485.2|13461.2|0
1589848200000|2020-05-19 00:30:00|13489.4|13465.4|13467.1|13443.1|13493.2|13469.2|13465.8|13441.8|0
1589848500000|2020-05-19 00:35:00|13466.3|13442.3|13469.2|13445.2|13473.6|13449.6|13463.9|13439.9|0
1589848800000|2020-05-19 00:40:00|13468.8|13444.8|13478.1|13454.1|13481.7|13457.7|13466.9|13442.9|0
1589849100000|2020-05-19 00:45:00|13475.8|13451.8|13477.2|13453.2|13485.3|13461.3|13474.5|13450.5|0
1589849400000|2020-05-19 00:50:00|13477|13453|13478.4|13454.4|13491.5|13467.5|13477|13453|0
1589849700000|2020-05-19 00:55:00|13478.2|13454.2|13476.1|13452.1|13482.9|13458.9|13476.1|13452.1|0
1589850000000|2020-05-19 01:00:00|13463.6|13453.6|13448.6|13438.6|13468.6|13458.6|13443.6|13433.6|2919
1589850300000|2020-05-19 01:05:00|13451.1|13441.1|13436.1|13426.1|13453.6|13443.6|13433.6|13423.6|1011
1589850600000|2020-05-19 01:10:00|13438.6|13428.6|13438.6|13428.6|13438.6|13428.6|13428.6|13418.6|866
1589850900000|2020-05-19 01:15:00|13433.6|13423.6|13451.1|13441.1|13473.6|13463.6|13433.6|13423.6|3400
1589851200000|2020-05-19 01:20:00|13453.6|13443.6|13466.1|13456.1|13473.6|13463.6|13451.1|13441.1|3005
1589851500000|2020-05-19 01:25:00|13463.6|13453.6|13453.6|13443.6|13478.6|13468.6|13451.1|13441.1|2972
1589851800000|2020-05-19 01:30:00|13456.1|13446.1|13458.6|13448.6|13481.1|13471.1|13443.6|13433.6|10310
1589852100000|2020-05-19 01:35:00|13461.1|13451.1|13441.1|13431.1|13476.1|13466.1|13436.1|13426.1|3690
1589852400000|2020-05-19 01:40:00|13443.6|13433.6|13441.1|13431.1|13451.1|13441.1|13436.1|13426.1|4106
1589852700000|2020-05-19 01:45:00|13438.6|13428.6|13431.1|13421.1|13453.6|13443.6|13426.1|13416.1|3514
1589853000000|2020-05-19 01:50:00|13428.6|13418.6|13428.6|13418.6|13438.6|13428.6|13418.6|13408.6|2275
1589853300000|2020-05-19 01:55:00|13431.1|13421.1|13431.1|13421.1|13436.1|13426.1|13421.1|13411.1|1645
1589853600000|2020-05-19 02:00:00|13433.6|13423.6|13408.6|13398.6|13433.6|13423.6|13403.6|13393.6|3922
1589853900000|2020-05-19 02:05:00|13406.1|13396.1|13418.6|13408.6|13418.6|13408.6|13403.6|13393.6|1519
1589854200000|2020-05-19 02:10:00|13416.1|13406.1|13408.6|13398.6|13418.6|13408.6|13398.6|13388.6|1954
1589854500000|2020-05-19 02:15:00|13406.1|13396.1|13416.1|13406.1|13418.6|13408.6|13406.1|13396.1|1563
1589854800000|2020-05-19 02:20:00|13413.6|13403.6|13423.6|13413.6|13428.6|13418.6|13413.6|13403.6|1571
1589855100000|2020-05-19 02:25:00|13426.1|13416.1|13433.6|13423.6|13438.6|13428.6|13423.6|13413.6|2479
1589855400000|2020-05-19 02:30:00|13436.1|13426.1|13418.6|13408.6|13438.6|13428.6|13413.6|13403.6|1784
1589855700000|2020-05-19 02:35:00|13416.1|13406.1|13408.6|13398.6|13421.1|13411.1|13398.6|13388.6|3167
1589856000000|2020-05-19 02:40:00|13411.1|13401.1|13401.1|13391.1|13413.6|13403.6|13398.6|13388.6|1441
1589856300000|2020-05-19 02:45:00|13398.6|13388.6|13391.1|13381.1|13406.1|13396.1|13386.1|13376.1|2076
1589856600000|2020-05-19 02:50:00|13388.6|13378.6|13391.1|13381.1|13398.6|13388.6|13383.6|13373.6|2105
1589856900000|2020-05-19 02:55:00|13388.6|13378.6|13388.6|13378.6|13396.1|13386.1|13386.1|13376.1|795
1589857200000|2020-05-19 03:00:00|13386.1|13376.1|13381.1|13371.1|13388.6|13378.6|13373.6|13363.6|2759
1589857500000|2020-05-19 03:05:00|13383.6|13373.6|13391.1|13381.1|13391.1|13381.1|13376.1|13366.1|3254
1589857800000|2020-05-19 03:10:00|13388.6|13378.6|13371.1|13361.1|13391.1|13381.1|13368.6|13358.6|2767
1589858100000|2020-05-19 03:15:00|13373.6|13363.6|13371.1|13361.1|13381.1|13371.1|13363.6|13353.6|1460
1589858400000|2020-05-19 03:20:00|13368.6|13358.6|13378.6|13368.6|13383.6|13373.6|13366.1|13356.1|1371
1589858700000|2020-05-19 03:25:00|13381.1|13371.1|13383.6|13373.6|13388.6|13378.6|13378.6|13368.6|1170
1589859000000|2020-05-19 03:30:00|13386.1|13376.1|13383.6|13373.6|13388.6|13378.6|13381.1|13371.1|292
1589859300000|2020-05-19 03:35:00|13386.1|13376.1|13388.6|13378.6|13388.6|13378.6|13381.1|13371.1|442
1589859600000|2020-05-19 03:40:00|13386.1|13376.1|13386.1|13376.1|13391.1|13381.1|13383.6|13373.6|220
1589859900000|2020-05-19 03:45:00|13388.6|13378.6|13391.1|13381.1|13391.1|13381.1|13386.1|13376.1|395
1589860200000|2020-05-19 03:50:00|13388.6|13378.6|13388.6|13378.6|13393.6|13383.6|13388.6|13378.6|358
1589860500000|2020-05-19 03:55:00|13386.1|13376.1|13378.6|13368.6|13388.6|13378.6|13378.6|13368.6|298
1589860800000|2020-05-19 04:00:00|13383.6|13373.6|13391.1|13381.1|13393.6|13383.6|13383.6|13373.6|199
1589861100000|2020-05-19 04:05:00|13393.6|13383.6|13393.6|13383.6|13393.6|13383.6|13391.1|13381.1|57
1589861400000|2020-05-19 04:10:00|13391.1|13381.1|13398.6|13388.6|13398.6|13388.6|13391.1|13381.1|71
1589861700000|2020-05-19 04:15:00|13396.1|13386.1|13396.1|13386.1|13398.6|13388.6|13393.6|13383.6|156
1589862000000|2020-05-19 04:20:00|13398.6|13388.6|13398.6|13388.6|13401.1|13391.1|13396.1|13386.1|358
1589862300000|2020-05-19 04:25:00|13396.1|13386.1|13398.6|13388.6|13398.6|13388.6|13393.6|13383.6|61
1589862600000|2020-05-19 04:30:00|13396.1|13386.1|13393.6|13383.6|13398.6|13388.6|13393.6|13383.6|70
1589862900000|2020-05-19 04:35:00|13396.1|13386.1|13393.6|13383.6|13396.1|13386.1|13393.6|13383.6|65
1589863200000|2020-05-19 04:40:00|13396.1|13386.1|13388.6|13378.6|13396.1|13386.1|13388.6|13378.6|191
1589863500000|2020-05-19 04:45:00|13391.1|13381.1|13401.1|13391.1|13401.1|13391.1|13388.6|13378.6|685
1589863800000|2020-05-19 04:50:00|13403.6|13393.6|13401.1|13391.1|13403.6|13393.6|13401.1|13391.1|323
1589864100000|2020-05-19 04:55:00|13403.6|13393.6|13396.1|13386.1|13403.6|13393.6|13391.1|13381.1|785
1589864400000|2020-05-19 05:00:00|13398.6|13388.6|13391.1|13381.1|13403.6|13393.6|13383.6|13373.6|1945
1589864700000|2020-05-19 05:05:00|13396.1|13386.1|13396.1|13386.1|13398.6|13388.6|13388.6|13378.6|784
1589865000000|2020-05-19 05:10:00|13393.6|13383.6|13401.1|13391.1|13403.6|13393.6|13393.6|13383.6|1375
1589865300000|2020-05-19 05:15:00|13403.6|13393.6|13401.1|13391.1|13406.1|13396.1|13398.6|13388.6|1260
1589865600000|2020-05-19 05:20:00|13398.6|13388.6|13388.6|13378.6|13401.1|13391.1|13388.6|13378.6|861
1589865900000|2020-05-19 05:25:00|13391.1|13381.1|13398.6|13388.6|13408.6|13398.6|13391.1|13381.1|1729
1589866200000|2020-05-19 05:30:00|13396.1|13386.1|13406.1|13396.1|13406.1|13396.1|13391.1|13381.1|1562
1589866500000|2020-05-19 05:35:00|13403.6|13393.6|13406.1|13396.1|13406.1|13396.1|13396.1|13386.1|990
1589866800000|2020-05-19 05:40:00|13403.6|13393.6|13391.1|13381.1|13408.6|13398.6|13391.1|13381.1|1067
1589867100000|2020-05-19 05:45:00|13393.6|13383.6|13378.6|13368.6|13396.1|13386.1|13373.6|13363.6|1328
1589867400000|2020-05-19 05:50:00|13376.1|13366.1|13388.6|13378.6|13388.6|13378.6|13376.1|13366.1|1111
1589867700000|2020-05-19 05:55:00|13386.1|13376.1|13391.1|13381.1|13396.1|13386.1|13386.1|13376.1|935
1589868000000|2020-05-19 06:00:00|13393.6|13383.6|13398.6|13388.6|13406.1|13396.1|13391.1|13381.1|2080
1589868300000|2020-05-19 06:05:00|13396.1|13386.1|13396.1|13386.1|13401.1|13391.1|13393.6|13383.6|767
1589868600000|2020-05-19 06:10:00|13393.6|13383.6|13398.6|13388.6|13401.1|13391.1|13388.6|13378.6|1907
1589868900000|2020-05-19 06:15:00|13396.1|13386.1|13398.6|13388.6|13398.6|13388.6|13391.1|13381.1|746
1589869200000|2020-05-19 06:20:00|13401.1|13391.1|13403.6|13393.6|13406.1|13396.1|13396.1|13386.1|833
1589869500000|2020-05-19 06:25:00|13401.1|13391.1|13406.1|13396.1|13408.6|13398.6|13401.1|13391.1|2236
1589869800000|2020-05-19 06:30:00|13408.6|13398.6|13403.6|13393.6|13411.1|13401.1|13401.1|13391.1|3444
1589870100000|2020-05-19 06:35:00|13401.1|13391.1|13396.1|13386.1|13406.1|13396.1|13393.6|13383.6|2096
1589870400000|2020-05-19 06:40:00|13393.6|13383.6|13403.6|13393.6|13406.1|13396.1|13391.1|13381.1|936
1589870700000|2020-05-19 06:45:00|13401.1|13391.1|13408.6|13398.6|13408.6|13398.6|13398.6|13388.6|1539
1589871000000|2020-05-19 06:50:00|13406.1|13396.1|13411.1|13401.1|13413.6|13403.6|13406.1|13396.1|2013
1589871300000|2020-05-19 06:55:00|13408.6|13398.6|13408.6|13398.6|13413.6|13403.6|13403.6|13393.6|2460
1589871600000|2020-05-19 07:00:00|13411.1|13396.1|13398.6|13386.1|13413.6|13398.6|13398.6|13386.1|1306
1589871900000|2020-05-19 07:05:00|13396.1|13383.6|13388.6|13376.1|13401.1|13386.1|13388.6|13376.1|639
1589872200000|2020-05-19 07:10:00|13386.1|13373.6|13391.1|13378.6|13393.6|13381.1|13383.6|13371.1|620
1589872500000|2020-05-19 07:15:00|13393.6|13381.1|13401.1|13388.6|13403.6|13391.1|13391.1|13376.1|544
1589872800000|2020-05-19 07:20:00|13398.6|13386.1|13396.1|13383.6|13403.6|13388.6|13396.1|13381.1|489
1589873100000|2020-05-19 07:25:00|13393.6|13381.1|13391.1|13378.6|13398.6|13383.6|13386.1|13373.6|342
1589873400000|2020-05-19 07:30:00|13388.6|13376.1|13381.1|13368.6|13388.6|13376.1|13378.6|13366.1|438
1589873700000|2020-05-19 07:35:00|13378.6|13366.1|13376.1|13361.1|13381.1|13368.6|13373.6|13361.1|941
1589874000000|2020-05-19 07:40:00|13373.6|13363.6|13373.6|13361.1|13373.6|13363.6|13366.1|13353.6|1220
1589874300000|2020-05-19 07:45:00|13371.1|13358.6|13376.1|13363.6|13376.1|13363.6|13363.6|13351.1|471
1589874600000|2020-05-19 07:50:00|13373.6|13361.1|13361.1|13348.6|13376.1|13363.6|13361.1|13348.6|456
1589874900000|2020-05-19 07:55:00|13363.6|13351.1|13363.6|13348.6|13366.1|13353.6|13358.6|13346.1|440
1589875200000|2020-05-19 08:00:00|13361.1|13346.1|13361.1|13348.6|13371.1|13358.6|13358.6|13346.1|1832
1589875500000|2020-05-19 08:05:00|13363.6|13351.1|13366.1|13353.6|13368.6|13353.6|13356.1|13343.6|651
1589875800000|2020-05-19 08:10:00|13363.6|13351.1|13358.6|13346.1|13366.1|13353.6|13356.1|13343.6|404
1589876100000|2020-05-19 08:15:00|13361.1|13343.6|13368.6|13356.1|13368.6|13356.1|13358.6|13343.6|311
1589876400000|2020-05-19 08:20:00|13366.1|13353.6|13358.6|13346.1|13368.6|13356.1|13356.1|13343.6|404
1589876700000|2020-05-19 08:25:00|13361.1|13343.6|13363.6|13351.1|13366.1|13351.1|13356.1|13343.6|438
1589877000000|2020-05-19 08:30:00|13365.1|13341.1|13376.7|13352.7|13382.2|13358.2|13364.7|13340.7|0
1589877300000|2020-05-19 08:35:00|13376.2|13352.2|13363.4|13339.4|13383.2|13359.2|13353.8|13329.8|137
1589877600000|2020-05-19 08:40:00|13364.3|13340.3|13393.8|13369.8|13404.1|13380.1|13363.4|13339.4|0
1589877900000|2020-05-19 08:45:00|13394.2|13370.2|13403.2|13379.2|13410|13386|13390.2|13366.2|0
1589878200000|2020-05-19 08:50:00|13403.6|13379.6|13392.8|13368.8|13407.2|13383.2|13384.5|13360.5|0
1589878500000|2020-05-19 08:55:00|13393.2|13369.2|13403.4|13379.4|13404|13380|13386.2|13362.2|0
1589878800000|2020-05-19 09:00:00|13403.2|13379.2|13376.1|13361.1|13407.6|13383.6|13371.1|13356.1|375
1589879100000|2020-05-19 09:05:00|13373.6|13358.6|13368.6|13353.6|13376.1|13363.6|13363.6|13351.1|208
1589879400000|2020-05-19 09:10:00|13366.1|13356.1|13351.1|13338.6|13366.1|13356.1|13348.6|13336.1|546
1589879700000|2020-05-19 09:15:00|13348.6|13336.1|13353.6|13338.6|13353.6|13341.1|13346.1|13333.6|376
1589880000000|2020-05-19 09:20:00|13351.1|13341.1|13343.6|13331.1|13351.1|13341.1|13343.6|13331.1|148
1589880300000|2020-05-19 09:25:00|13338.6|13326.1|13341.1|13328.6|13343.6|13331.1|13336.1|13321.1|264
1589880600000|2020-05-19 09:30:00|13338.6|13326.1|13346.1|13333.6|13346.1|13333.6|13336.1|13323.6|139
1589880900000|2020-05-19 09:35:00|13348.6|13336.1|13353.6|13338.6|13353.6|13341.1|13346.1|13333.6|207
1589881200000|2020-05-19 09:40:00|13351.1|13341.1|13353.6|13338.6|13358.6|13346.1|13351.1|13338.6|97
1589881500000|2020-05-19 09:45:00|13351.1|13336.1|13353.6|13341.1|13358.6|13346.1|13348.6|13333.6|283
1589881800000|2020-05-19 09:50:00|13356.1|13343.6|13361.1|13348.6|13363.6|13348.6|13353.6|13341.1|107
1589882100000|2020-05-19 09:55:00|13363.6|13351.1|13358.6|13346.1|13363.6|13351.1|13356.1|13343.6|249
1589882400000|2020-05-19 10:00:00|13356.1|13343.6|13346.1|13333.6|13356.1|13343.6|13346.1|13333.6|282
1589882700000|2020-05-19 10:05:00|13348.6|13336.1|13348.6|13336.1|13348.6|13336.1|13343.6|13331.1|157
1589883000000|2020-05-19 10:10:00|13351.1|13333.6|13346.1|13333.6|13351.1|13338.6|13346.1|13333.6|42
1589883300000|2020-05-19 10:15:00|13348.6|13336.1|13346.1|13333.6|13351.1|13338.6|13346.1|13331.1|117
1589883600000|2020-05-19 10:20:00|13343.6|13331.1|13343.6|13331.1|13346.1|13333.6|13343.6|13331.1|43
1589883900000|2020-05-19 10:25:00|13346.1|13333.6|13346.1|13333.6|13346.1|13333.6|13343.6|13331.1|45
1589884200000|2020-05-19 10:30:00|13343.6|13331.1|13346.1|13333.6|13346.1|13333.6|13343.6|13328.6|71
1589884500000|2020-05-19 10:35:00|13343.6|13331.1|13346.1|13333.6|13348.6|13336.1|13343.6|13331.1|74
1589884800000|2020-05-19 10:40:00|13348.6|13336.1|13348.6|13336.1|13351.1|13338.6|13346.1|13333.6|56
1589885100000|2020-05-19 10:45:00|13351.1|13338.6|13351.1|13338.6|13351.1|13338.6|13348.6|13336.1|30
1589885400000|2020-05-19 10:50:00|13348.6|13336.1|13348.6|13336.1|13351.1|13338.6|13348.6|13336.1|5
1589885700000|2020-05-19 10:55:00|13346.1|13333.6|13348.6|13333.6|13351.1|13338.6|13346.1|13333.6|57
1589886000000|2020-05-19 11:00:00|13351.1|13336.1|13356.1|13343.6|13356.1|13343.6|13348.6|13333.6|39
1589886300000|2020-05-19 11:05:00|13353.6|13341.1|13358.6|13343.6|13358.6|13343.6|13353.6|13341.1|25
1589886600000|2020-05-19 11:10:00|13356.1|13346.1|13358.6|13346.1|13358.6|13346.1|13356.1|13343.6|41
1589886900000|2020-05-19 11:15:00|13361.1|13343.6|13368.6|13353.6|13368.6|13356.1|13361.1|13343.6|52
1589887200000|2020-05-19 11:20:00|13366.1|13356.1|13371.1|13358.6|13371.1|13358.6|13366.1|13353.6|20
1589887500000|2020-05-19 11:25:00|13368.6|13356.1|13371.1|13356.1|13371.1|13358.6|13368.6|13356.1|31
1589887800000|2020-05-19 11:30:00|13368.6|13353.6|13368.6|13356.1|13371.1|13356.1|13366.1|13353.6|11
1589888100000|2020-05-19 11:35:00|13366.1|13353.6|13368.6|13356.1|13368.6|13356.1|13363.6|13351.1|25
1589888400000|2020-05-19 11:40:00|13366.1|13353.6|13368.6|13356.1|13371.1|13358.6|13363.6|13351.1|51
1589888700000|2020-05-19 11:45:00|13371.1|13353.6|13373.6|13361.1|13376.1|13361.1|13363.6|13351.1|157
1589889000000|2020-05-19 11:50:00|13371.1|13358.6|13368.6|13356.1|13376.1|13361.1|13368.6|13356.1|121
1589889300000|2020-05-19 11:55:00|13366.1|13353.6|13358.6|13346.1|13368.6|13353.6|13358.6|13346.1|68
1589889600000|2020-05-19 12:00:00|13361.1|13348.6|13358.6|13346.1|13363.6|13351.1|13356.1|13343.6|62
1589889900000|2020-05-19 12:05:00|13356.1|13343.6|13356.1|13343.6|13358.6|13346.1|13353.6|13341.1|38
1589890200000|2020-05-19 12:10:00|13358.6|13341.1|13353.6|13338.6|13358.6|13341.1|13351.1|13338.6|52
1589890500000|2020-05-19 12:15:00|13351.1|13341.1|13353.6|13341.1|13356.1|13341.1|13351.1|13338.6|72
1589890800000|2020-05-19 12:20:00|13356.1|13343.6|13351.1|13338.6|13356.1|13343.6|13351.1|13338.6|85
1589891100000|2020-05-19 12:25:00|13353.6|13341.1|13358.6|13346.1|13358.6|13346.1|13351.1|13338.6|33
1589891400000|2020-05-19 12:30:00|13361.1|13343.6|13361.1|13348.6|13363.6|13351.1|13356.1|13343.6|110
1589891700000|2020-05-19 12:35:00|13363.6|13351.1|13361.1|13348.6|13363.6|13351.1|13361.1|13348.6|80
1589892000000|2020-05-19 12:40:00|13363.6|13351.1|13363.6|13351.1|13363.6|13351.1|13361.1|13351.1|64
1589892300000|2020-05-19 12:45:00|13361.1|13348.6|13366.1|13353.6|13366.1|13353.6|13361.1|13348.6|87
1589892600000|2020-05-19 12:50:00|13363.6|13351.1|13361.1|13348.6|13363.6|13351.1|13361.1|13348.6|39
1589892900000|2020-05-19 12:55:00|13363.6|13351.1|13363.6|13351.1|13366.1|13353.6|13363.6|13351.1|64
1589893200000|2020-05-19 13:00:00|13361.1|13348.6|13358.6|13346.1|13361.1|13348.6|13358.6|13346.1|285
1589893500000|2020-05-19 13:05:00|13356.1|13343.6|13363.6|13351.1|13366.1|13353.6|13353.6|13341.1|78
1589893800000|2020-05-19 13:10:00|13366.1|13348.6|13366.1|13353.6|13368.6|13356.1|13363.6|13348.6|73
1589894100000|2020-05-19 13:15:00|13368.6|13356.1|13368.6|13356.1|13371.1|13358.6|13363.6|13351.1|107
1589894400000|2020-05-19 13:20:00|13366.1|13353.6|13366.1|13353.6|13368.6|13356.1|13363.6|13351.1|18
1589894700000|2020-05-19 13:25:00|13368.6|13356.1|13366.1|13353.6|13368.6|13356.1|13361.1|13348.6|122
1589895000000|2020-05-19 13:30:00|13368.6|13356.1|13346.1|13333.6|13371.1|13358.6|13346.1|13333.6|546
1589895300000|2020-05-19 13:35:00|13343.6|13331.1|13356.1|13343.6|13358.6|13346.1|13343.6|13331.1|437
1589895600000|2020-05-19 13:40:00|13353.6|13341.1|13351.1|13338.6|13358.6|13346.1|13348.6|13336.1|145
1589895900000|2020-05-19 13:45:00|13353.6|13341.1|13346.1|13333.6|13353.6|13341.1|13341.1|13328.6|224
1589896200000|2020-05-19 13:50:00|13343.6|13331.1|13351.1|13338.6|13353.6|13341.1|13343.6|13331.1|275
1589896500000|2020-05-19 13:55:00|13353.6|13341.1|13363.6|13351.1|13368.6|13356.1|13351.1|13338.6|496
1589896800000|2020-05-19 14:00:00|13366.1|13353.6|13371.1|13358.6|13371.1|13358.6|13363.6|13351.1|131
1589897100000|2020-05-19 14:05:00|13373.6|13361.1|13381.1|13368.6|13383.6|13371.1|13373.6|13358.6|571
1589897400000|2020-05-19 14:10:00|13378.6|13366.1|13381.1|13368.6|13386.1|13373.6|13376.1|13363.6|304
1589897700000|2020-05-19 14:15:00|13378.6|13366.1|13361.1|13348.6|13381.1|13368.6|13358.6|13346.1|684
1589898000000|2020-05-19 14:20:00|13358.6|13346.1|13361.1|13348.6|13368.6|13356.1|13358.6|13346.1|188
1589898300000|2020-05-19 14:25:00|13363.6|13351.1|13356.1|13343.6|13368.6|13356.1|13348.6|13336.1|445
1589898600000|2020-05-19 14:30:00|13358.6|13346.1|13361.1|13348.6|13366.1|13353.6|13356.1|13343.6|155
1589898900000|2020-05-19 14:35:00|13363.6|13351.1|13353.6|13341.1|13363.6|13351.1|13351.1|13338.6|190
1589899200000|2020-05-19 14:40:00|13351.1|13338.6|13351.1|13338.6|13353.6|13341.1|13346.1|13333.6|258
1589899500000|2020-05-19 14:45:00|13348.6|13336.1|13361.1|13348.6|13366.1|13353.6|13348.6|13336.1|113
1589899800000|2020-05-19 14:50:00|13363.6|13351.1|13376.1|13363.6|13376.1|13363.6|13361.1|13348.6|154
1589900100000|2020-05-19 14:55:00|13378.6|13366.1|13381.1|13368.6|13383.6|13371.1|13376.1|13363.6|235
1589900400000|2020-05-19 15:00:00|13383.6|13371.1|13386.1|13373.6|13388.6|13376.1|13376.1|13363.6|120
1589900700000|2020-05-19 15:05:00|13388.6|13371.1|13381.1|13368.6|13388.6|13373.6|13378.6|13366.1|52
1589901000000|2020-05-19 15:10:00|13383.6|13371.1|13378.6|13366.1|13383.6|13371.1|13376.1|13363.6|32
1589901300000|2020-05-19 15:15:00|13381.1|13368.6|13381.1|13368.6|13386.1|13371.1|13378.6|13366.1|28
1589901600000|2020-05-19 15:20:00|13378.6|13366.1|13388.6|13376.1|13388.6|13376.1|13376.1|13361.1|221
1589901900000|2020-05-19 15:25:00|13386.1|13373.6|13393.6|13381.1|13393.6|13381.1|13381.1|13368.6|129
1589902200000|2020-05-19 15:30:00|13391.1|13378.6|13391.1|13378.6|13398.6|13386.1|13391.1|13378.6|295
1589902500000|2020-05-19 15:35:00|13388.6|13376.1|13386.1|13373.6|13391.1|13378.6|13386.1|13373.6|72
1589902800000|2020-05-19 15:40:00|13388.6|13376.1|13381.1|13368.6|13388.6|13376.1|13381.1|13368.6|163
1589903100000|2020-05-19 15:45:00|13383.6|13371.1|13388.6|13376.1|13393.6|13381.1|13383.6|13371.1|50
1589903400000|2020-05-19 15:50:00|13391.1|13378.6|13391.1|13378.6|13391.1|13378.6|13386.1|13373.6|69
1589903700000|2020-05-19 15:55:00|13388.6|13376.1|13378.6|13366.1|13388.6|13378.6|13376.1|13363.6|171
1589904000000|2020-05-19 16:00:00|13376.1|13363.6|13376.1|13363.6|13378.6|13363.6|13371.1|13358.6|74
1589904300000|2020-05-19 16:05:00|13378.6|13366.1|13378.6|13366.1|13381.1|13366.1|13378.6|13363.6|117
1589904600000|2020-05-19 16:10:00|13381.1|13368.6|13381.1|13368.6|13381.1|13368.6|13378.6|13368.6|43
1589904900000|2020-05-19 16:15:00|13378.6|13366.1|13373.6|13361.1|13381.1|13368.6|13373.6|13361.1|190
1589905200000|2020-05-19 16:20:00|13376.1|13363.6|13381.1|13368.6|13381.1|13368.6|13373.6|13361.1|70
1589905500000|2020-05-19 16:25:00|13378.6|13366.1|13381.1|13368.6|13383.6|13371.1|13378.6|13366.1|78
1589905800000|2020-05-19 16:30:00|13378.6|13366.1|13378.6|13366.1|13383.6|13371.1|13376.1|13363.6|160
1589906100000|2020-05-19 16:35:00|13381.1|13368.6|13381.1|13368.6|13386.1|13373.6|13381.1|13368.6|105
1589906400000|2020-05-19 16:40:00|13383.6|13371.1|13386.1|13373.6|13386.1|13373.6|13383.6|13371.1|77
1589906700000|2020-05-19 16:45:00|13383.6|13371.1|13388.6|13376.1|13388.6|13376.1|13383.6|13371.1|128
1589907000000|2020-05-19 16:50:00|13386.1|13373.6|13386.1|13373.6|13388.6|13376.1|13386.1|13373.6|79
1589907300000|2020-05-19 16:55:00|13388.6|13376.1|13386.1|13373.6|13391.1|13378.6|13386.1|13373.6|63
1589907600000|2020-05-19 17:00:00|13383.6|13371.1|13383.6|13371.1|13388.6|13376.1|13383.6|13371.1|70
1589907900000|2020-05-19 17:05:00|13386.1|13373.6|13388.6|13376.1|13388.6|13376.1|13383.6|13371.1|83
1589908200000|2020-05-19 17:10:00|13391.1|13378.6|13391.1|13378.6|13391.1|13378.6|13388.6|13376.1|45
1589908500000|2020-05-19 17:15:00|13388.6|13376.1|13391.1|13378.6|13393.6|13381.1|13388.6|13376.1|68
1589908800000|2020-05-19 17:20:00|13388.6|13376.1|13391.1|13378.6|13391.1|13378.6|13388.6|13376.1|33
1589909100000|2020-05-19 17:25:00|13388.6|13376.1|13391.1|13378.6|13393.6|13381.1|13388.6|13376.1|37
1589909400000|2020-05-19 17:30:00|13388.6|13376.1|13391.1|13378.6|13391.1|13378.6|13386.1|13373.6|24
1589909700000|2020-05-19 17:35:00|13388.6|13376.1|13391.1|13378.6|13391.1|13378.6|13388.6|13376.1|40
1589910000000|2020-05-19 17:40:00|13388.6|13376.1|13391.1|13378.6|13391.1|13378.6|13388.6|13376.1|29
1589910300000|2020-05-19 17:45:00|13388.6|13376.1|13391.1|13378.6|13391.1|13378.6|13388.6|13376.1|32
1589910600000|2020-05-19 17:50:00|13388.6|13376.1|13388.6|13376.1|13391.1|13378.6|13386.1|13373.6|7
1589910900000|2020-05-19 17:55:00|13391.1|13378.6|13391.1|13378.6|13391.1|13378.6|13388.6|13376.1|38
1589911200000|2020-05-19 18:00:00|13388.6|13376.1|13381.1|13368.6|13388.6|13378.6|13381.1|13368.6|69
1589911500000|2020-05-19 18:05:00|13378.6|13366.1|13388.6|13376.1|13388.6|13376.1|13378.6|13366.1|77
1589911800000|2020-05-19 18:10:00|13386.1|13373.6|13386.1|13373.6|13388.6|13373.6|13386.1|13373.6|31
1589912100000|2020-05-19 18:15:00|13388.6|13376.1|13388.6|13376.1|13388.6|13376.1|13383.6|13371.1|38
1589912400000|2020-05-19 18:20:00|13386.1|13373.6|13391.1|13378.6|13393.6|13381.1|13386.1|13373.6|29
1589912700000|2020-05-19 18:25:00|13393.6|13376.1|13391.1|13378.6|13393.6|13378.6|13388.6|13376.1|40
1589913000000|2020-05-19 18:30:00|13388.6|13376.1|13393.6|13381.1|13393.6|13381.1|13386.1|13373.6|47
1589913300000|2020-05-19 18:35:00|13396.1|13383.6|13396.1|13381.1|13396.1|13383.6|13396.1|13381.1|28
1589913600000|2020-05-19 18:40:00|13393.6|13378.6|13387.4|13377.4|13393.6|13378.6|13387.4|13376.1|83
1589913900000|2020-05-19 18:45:00|13388.6|13378.6|13392.4|13382.4|13392.4|13382.4|13388.6|13378.6|69
1589914200000|2020-05-19 18:50:00|13391.1|13381.1|13387.4|13377.4|13392.4|13382.4|13387.4|13377.4|29
1589914500000|2020-05-19 18:55:00|13389.9|13379.9|13359.9|13349.9|13389.9|13379.9|13356.1|13346.1|349
1589914800000|2020-05-19 19:00:00|13361.1|13351.1|13362.4|13352.4|13364.9|13354.9|13354.9|13344.9|163
1589915100000|2020-05-19 19:05:00|13361.1|13351.1|13374.9|13364.9|13374.9|13364.9|13359.9|13349.9|102
1589915400000|2020-05-19 19:10:00|13373.6|13363.6|13381.1|13371.1|13387.4|13377.4|13369.9|13359.9|306
1589915700000|2020-05-19 19:15:00|13382.4|13372.4|13377.4|13367.4|13382.4|13372.4|13377.4|13367.4|92
1589916000000|2020-05-19 19:20:00|13374.9|13364.9|13372.4|13362.4|13374.9|13364.9|13367.4|13357.4|454
1589916300000|2020-05-19 19:25:00|13373.6|13363.6|13382.4|13372.4|13382.4|13372.4|13367.4|13357.4|102
1589916600000|2020-05-19 19:30:00|13379.9|13369.9|13371.1|13361.1|13382.4|13372.4|13369.9|13359.9|187
1589916900000|2020-05-19 19:35:00|13372.4|13362.4|13352.4|13342.4|13372.4|13362.4|13349.9|13339.9|689
1589917200000|2020-05-19 19:40:00|13349.9|13339.9|13352.4|13342.4|13359.9|13349.9|13349.9|13339.9|276
1589917500000|2020-05-19 19:45:00|13351.1|13341.1|13352.4|13342.4|13359.9|13349.9|13349.9|13339.9|307
1589917800000|2020-05-19 19:50:00|13349.9|13339.9|13344.9|13334.9|13357.4|13347.4|13344.9|13334.9|351
1589918100000|2020-05-19 19:55:00|13346.1|13336.1|13336.1|13326.1|13349.9|13339.9|13334.9|13324.9|642
1589918400000|2020-05-19 20:00:00|13337.4|13327.4|13342.4|13332.4|13342.4|13332.4|13334.9|13324.9|163
1589918700000|2020-05-19 20:05:00|13341.1|13331.1|13342.4|13332.4|13342.4|13332.4|13339.9|13329.9|42
1589919000000|2020-05-19 20:10:00|13343.6|13333.6|13344.9|13334.9|13347.4|13337.4|13343.6|13333.6|83
1589919300000|2020-05-19 20:15:00|13349.2|13325.2|13344.4|13320.4|13350.3|13326.3|13344.4|13320.4|94
1589919600000|2020-05-19 20:20:00|13343.7|13319.7|13343.2|13319.2|13344.5|13320.5|13342.2|13318.2|127
1589919900000|2020-05-19 20:25:00|13343.1|13319.1|13344.7|13320.7|13344.9|13320.9|13342.8|13318.8|60
1589920200000|2020-05-19 20:30:00|13344.1|13320.1|13346.6|13322.6|13347.5|13323.5|13340.6|13316.6|199
1589920500000|2020-05-19 20:35:00|13347.5|13323.5|13339.8|13315.8|13348.4|13324.4|13339.8|13315.8|28
1589920800000|2020-05-19 20:40:00|13340.6|13316.6|13343.1|13319.1|13344.9|13320.9|13339.8|13315.8|104
1589921100000|2020-05-19 20:45:00|13342.2|13318.2|13335.4|13311.4|13344|13320|13335.4|13311.4|38
1589921400000|2020-05-19 20:50:00|13336.2|13312.2|13344|13320|13344.8|13320.8|13335.4|13311.4|22
1589921700000|2020-05-19 20:55:00|13343.1|13319.1|13336.6|13312.6|13349.1|13325.1|13335|13311|18
1589922000000|2020-05-19 21:00:00|13336.4|13312.4|13336.8|13312.8|13337.1|13313.1|13336.2|13312.2|14
1589922300000|2020-05-19 21:05:00|13337.3|13313.3|13334.1|13310.1|13338.1|13314.1|13334.1|13310.1|18
1589922600000|2020-05-19 21:10:00|13334.6|13310.6|13332.7|13308.7|13335.2|13311.2|13331.9|13307.9|13
1589922900000|2020-05-19 21:15:00|13332.6|13308.6|13330.6|13306.6|13333.7|13309.7|13330.3|13306.3|0
1589923200000|2020-05-19 21:20:00|13330.3|13306.3|13327|13303|13330.7|13306.7|13327|13303|0
1589923500000|2020-05-19 21:25:00|13326.5|13302.5|13324.6|13300.6|13326.7|13302.7|13324.3|13300.3|0
1589923800000|2020-05-19 21:30:00|13325.6|13301.6|13326.5|13302.5|13326.9|13302.9|13325.1|13301.1|0
1589924100000|2020-05-19 21:35:00|13326.4|13302.4|13322.1|13298.1|13326.5|13302.5|13321.8|13297.8|0
1589924400000|2020-05-19 21:40:00|13321.6|13297.6|13321.5|13297.5|13321.6|13297.6|13320.4|13296.4|0
1589924700000|2020-05-19 21:45:00|13321.4|13297.4|13322.9|13298.9|13323.2|13299.2|13321.1|13297.1|0
1589925000000|2020-05-19 21:50:00|13322.6|13298.6|13322.6|13298.6|13323.9|13299.9|13321.9|13297.9|0
1589925300000|2020-05-19 21:55:00|13322.8|13298.8|13325.1|13301.1|13327.6|13303.6|13322.8|13298.8|0
1589925600000|2020-05-19 22:00:00|13322.7|13298.7|13318|13294|13329.2|13305.2|13313.8|13289.8|0
1589925900000|2020-05-19 22:05:00|13318.9|13294.9|13312.9|13288.9|13319.8|13295.8|13306|13282|0
1589926200000|2020-05-19 22:10:00|13312|13288|13324.1|13300.1|13329.2|13305.2|13309.5|13285.5|0
1589926500000|2020-05-19 22:15:00|13324.9|13300.9|13336.5|13312.5|13339.5|13315.5|13324.9|13300.9|0
1589926800000|2020-05-19 22:20:00|13336.9|13312.9|13333.5|13309.5|13339.5|13315.5|13330.1|13306.1|0
1589927100000|2020-05-19 22:25:00|13333.9|13309.9|13332.6|13308.6|13336.9|13312.9|13330.9|13306.9|0
1589927400000|2020-05-19 22:30:00|13333.5|13309.5|13320.2|13296.2|13335.6|13311.6|13319.3|13295.3|0
1589927700000|2020-05-19 22:35:00|13319.8|13295.8|13326.2|13302.2|13329.2|13305.2|13310.3|13286.3|0
1589928000000|2020-05-19 22:40:00|13326.6|13302.6|13336.1|13312.1|13336.9|13312.9|13325.8|13301.8|0
1589928300000|2020-05-19 22:45:00|13336.5|13312.5|13331.8|13307.8|13336.5|13312.5|13328.3|13304.3|0
1589928600000|2020-05-19 22:50:00|13332.2|13308.2|13337.1|13313.1|13337.9|13313.9|13328.5|13304.5|0
1589928900000|2020-05-19 22:55:00|13337.5|13313.5|13341|13317|13342.8|13318.8|13337.5|13313.5|0
1589929200000|2020-05-19 23:00:00|13340.2|13316.2|13348.8|13324.8|13352.2|13328.2|13340.2|13316.2|0
1589929500000|2020-05-19 23:05:00|13349.2|13325.2|13354.8|13330.8|13355.6|13331.6|13348.8|13324.8|0
1589929800000|2020-05-19 23:10:00|13355.2|13331.2|13356.5|13332.5|13357.8|13333.8|13352.2|13328.2|0
1589930100000|2020-05-19 23:15:00|13357.4|13333.4|13355.2|13331.2|13358.2|13334.2|13350.9|13326.9|0
1589930400000|2020-05-19 23:20:00|13354.8|13330.8|13355.6|13331.6|13356.5|13332.5|13351.3|13327.3|0
1589930700000|2020-05-19 23:25:00|13355.2|13331.2|13356.4|13332.4|13357.2|13333.2|13353.8|13329.8|0
1589931000000|2020-05-19 23:30:00|13355.5|13331.5|13350.4|13326.4|13356.4|13332.4|13347.8|13323.8|0
1589931300000|2020-05-19 23:35:00|13349.5|13325.5|13353.8|13329.8|13354.7|13330.7|13349.5|13325.5|0
1589931600000|2020-05-19 23:40:00|13353.4|13329.4|13363.3|13339.3|13363.3|13339.3|13353.4|13329.4|0
1589931900000|2020-05-19 23:45:00|13362.4|13338.4|13362.4|13338.4|13362.4|13338.4|13359|13335|0
1589932200000|2020-05-19 23:50:00|13363.3|13339.3|13358.1|13334.1|13363.3|13339.3|13357.2|13333.2|0
1589932500000|2020-05-19 23:55:00|13359|13335|13356.5|13332.5|13359.9|13335.9|13354.7|13330.7|0
1589932800000|2020-05-20 00:00:00|13357.4|13333.4|13362.9|13338.9|13366.8|13342.8|13354.8|13330.8|0
1589933100000|2020-05-20 00:05:00|13362.5|13338.5|13368.7|13344.7|13371.1|13347.1|13361.6|13337.6|0
1589933400000|2020-05-20 00:10:00|13369.1|13345.1|13367.8|13343.8|13372.1|13348.1|13366.9|13342.9|0
1589933700000|2020-05-20 00:15:00|13368.2|13344.2|13370.3|13346.3|13378|13354|13365.2|13341.2|0
1589934000000|2020-05-20 00:20:00|13370.7|13346.7|13360.3|13336.3|13373.9|13349.9|13357.1|13333.1|0
1589934300000|2020-05-20 00:25:00|13360.5|13336.5|13366.3|13342.3|13370.3|13346.3|13360.3|13336.3|0
1589934600000|2020-05-20 00:30:00|13366.7|13342.7|13390.8|13366.8|13393.2|13369.2|13366.7|13342.7|0
1589934900000|2020-05-20 00:35:00|13389.6|13365.6|13388.8|13364.8|13392.4|13368.4|13386.2|13362.2|0
1589935200000|2020-05-20 00:40:00|13389.2|13365.2|13391.1|13367.1|13392.4|13368.4|13384.7|13360.7|0
1589935500000|2020-05-20 00:45:00|13390.7|13366.7|13371.1|13347.1|13391.1|13367.1|13371.1|13347.1|0
1589935800000|2020-05-20 00:50:00|13371.3|13347.3|13363.1|13339.1|13374.3|13350.3|13362.9|13338.9|0
1589936100000|2020-05-20 00:55:00|13362.9|13338.9|13366.1|13342.1|13373.8|13349.8|13362.9|13338.9|0
1589936400000|2020-05-20 01:00:00|13357.1|13347.1|13384.6|13374.6|13389.6|13379.6|13357.1|13347.1|1598
1589936700000|2020-05-20 01:05:00|13382.1|13372.1|13389.6|13379.6|13392.1|13382.1|13382.1|13372.1|344
1589937000000|2020-05-20 01:10:00|13392.1|13382.1|13392.1|13382.1|13392.1|13382.1|13387.1|13377.1|342
1589937300000|2020-05-20 01:15:00|13389.6|13379.6|13409.6|13399.6|13414.6|13404.6|13387.1|13377.1|1700
1589937600000|2020-05-20 01:20:00|13412.1|13402.1|13412.1|13402.1|13419.6|13409.6|13402.1|13392.1|1110
1589937900000|2020-05-20 01:25:00|13409.6|13399.6|13419.6|13409.6|13422.1|13412.1|13404.6|13394.6|1328
1589938200000|2020-05-20 01:30:00|13417.1|13407.1|13407.1|13397.1|13422.1|13412.1|13357.1|13347.1|11786
1589938500000|2020-05-20 01:35:00|13409.6|13399.6|13424.6|13414.6|13432.1|13422.1|13409.6|13399.6|7878
1589938800000|2020-05-20 01:40:00|13427.1|13417.1|13414.6|13404.6|13437.1|13427.1|13414.6|13404.6|3871
1589939100000|2020-05-20 01:45:00|13412.1|13402.1|13417.1|13407.1|13424.6|13414.6|13404.6|13394.6|2719
1589939400000|2020-05-20 01:50:00|13419.6|13409.6|13407.1|13397.1|13427.1|13417.1|13407.1|13397.1|2765
1589939700000|2020-05-20 01:55:00|13404.6|13394.6|13407.1|13397.1|13412.1|13402.1|13394.6|13384.6|2236
1589940000000|2020-05-20 02:00:00|13404.6|13394.6|13399.6|13389.6|13409.6|13399.6|13392.1|13382.1|1776
1589940300000|2020-05-20 02:05:00|13402.1|13392.1|13392.1|13382.1|13402.1|13392.1|13387.1|13377.1|1450
1589940600000|2020-05-20 02:10:00|13394.6|13384.6|13377.1|13367.1|13397.1|13387.1|13377.1|13367.1|2481
1589940900000|2020-05-20 02:15:00|13374.6|13364.6|13379.6|13369.6|13382.1|13372.1|13369.6|13359.6|2106
1589941200000|2020-05-20 02:20:00|13382.1|13372.1|13362.1|13352.1|13392.1|13382.1|13357.1|13347.1|3196
1589941500000|2020-05-20 02:25:00|13359.6|13349.6|13359.6|13349.6|13367.1|13357.1|13357.1|13347.1|3042
1589941800000|2020-05-20 02:30:00|13362.1|13352.1|13369.6|13359.6|13377.1|13367.1|13354.6|13344.6|2172
1589942100000|2020-05-20 02:35:00|13367.1|13357.1|13369.6|13359.6|13379.6|13369.6|13367.1|13357.1|1863
1589942400000|2020-05-20 02:40:00|13372.1|13362.1|13374.6|13364.6|13377.1|13367.1|13367.1|13357.1|2176
1589942700000|2020-05-20 02:45:00|13377.1|13367.1|13379.6|13369.6|13382.1|13372.1|13372.1|13362.1|799
1589943000000|2020-05-20 02:50:00|13382.1|13372.1|13382.1|13372.1|13384.6|13374.6|13377.1|13367.1|847
1589943300000|2020-05-20 02:55:00|13384.6|13374.6|13382.1|13372.1|13387.1|13377.1|13377.1|13367.1|798
1589943600000|2020-05-20 03:00:00|13379.6|13369.6|13364.6|13354.6|13382.1|13372.1|13364.6|13354.6|924
1589943900000|2020-05-20 03:05:00|13362.1|13352.1|13359.6|13349.6|13364.6|13354.6|13359.6|13349.6|1016
1589944200000|2020-05-20 03:10:00|13357.1|13347.1|13369.6|13359.6|13372.1|13362.1|13357.1|13347.1|1282
1589944500000|2020-05-20 03:15:00|13372.1|13362.1|13374.6|13364.6|13377.1|13367.1|13362.1|13352.1|1169
1589944800000|2020-05-20 03:20:00|13372.1|13362.1|13369.6|13359.6|13374.6|13364.6|13367.1|13357.1|940
1589945100000|2020-05-20 03:25:00|13372.1|13362.1|13377.1|13367.1|13379.6|13369.6|13372.1|13362.1|872
1589945400000|2020-05-20 03:30:00|13379.6|13369.6|13384.6|13374.6|13387.1|13377.1|13379.6|13369.6|331
1589945700000|2020-05-20 03:35:00|13387.1|13377.1|13392.1|13382.1|13392.1|13382.1|13384.6|13374.6|391
1589946000000|2020-05-20 03:40:00|13389.6|13379.6|13392.1|13382.1|13392.1|13382.1|13387.1|13377.1|296
1589946300000|2020-05-20 03:45:00|13389.6|13379.6|13389.6|13379.6|13392.1|13382.1|13389.6|13379.6|95
1589946600000|2020-05-20 03:50:00|13392.1|13382.1|13392.1|13382.1|13392.1|13382.1|13387.1|13377.1|385
1589946900000|2020-05-20 03:55:00|13389.6|13379.6|13387.1|13377.1|13389.6|13379.6|13387.1|13377.1|214
1589947200000|2020-05-20 04:00:00|13389.6|13379.6|13387.1|13377.1|13389.6|13379.6|13384.6|13374.6|118
1589947500000|2020-05-20 04:05:00|13389.6|13379.6|13389.6|13379.6|13389.6|13379.6|13387.1|13377.1|34
1589947800000|2020-05-20 04:10:00|13392.1|13382.1|13392.1|13382.1|13392.1|13382.1|13389.6|13379.6|434
1589948100000|2020-05-20 04:15:00|13389.6|13379.6|13392.1|13382.1|13394.6|13384.6|13389.6|13379.6|165
1589948400000|2020-05-20 04:20:00|13394.6|13384.6|13392.1|13382.1|13394.6|13384.6|13389.6|13379.6|88
1589948700000|2020-05-20 04:25:00|13394.6|13384.6|13392.1|13382.1|13397.1|13387.1|13389.6|13379.6|425
1589949000000|2020-05-20 04:30:00|13394.6|13384.6|13394.6|13384.6|13394.6|13384.6|13392.1|13382.1|50
1589949300000|2020-05-20 04:35:00|13392.1|13382.1|13392.1|13382.1|13394.6|13384.6|13392.1|13382.1|55
1589949600000|2020-05-20 04:40:00|13394.6|13384.6|13392.1|13382.1|13394.6|13384.6|13392.1|13382.1|105
1589949900000|2020-05-20 04:45:00|13389.6|13379.6|13387.1|13377.1|13389.6|13379.6|13384.6|13374.6|154
1589950200000|2020-05-20 04:50:00|13384.6|13374.6|13384.6|13374.6|13389.6|13379.6|13384.6|13374.6|215
1589950500000|2020-05-20 04:55:00|13387.1|13377.1|13382.1|13372.1|13389.6|13379.6|13382.1|13372.1|124
1589950800000|2020-05-20 05:00:00|13384.6|13374.6|13377.1|13367.1|13394.6|13384.6|13377.1|13367.1|2508
1589951100000|2020-05-20 05:05:00|13374.6|13364.6|13394.6|13384.6|13397.1|13387.1|13372.1|13362.1|1703
1589951400000|2020-05-20 05:10:00|13397.1|13387.1|13392.1|13382.1|13402.1|13392.1|13392.1|13382.1|1742
1589951700000|2020-05-20 05:15:00|13394.6|13384.6|13402.1|13392.1|13402.1|13392.1|13387.1|13377.1|1406
1589952000000|2020-05-20 05:20:00|13399.6|13389.6|13409.6|13399.6|13417.1|13407.1|13397.1|13387.1|3126
1589952300000|2020-05-20 05:25:00|13412.1|13402.1|13422.1|13412.1|13424.6|13414.6|13409.6|13399.6|1988
1589952600000|2020-05-20 05:30:00|13424.6|13414.6|13427.1|13417.1|13429.6|13419.6|13419.6|13409.6|2598
1589952900000|2020-05-20 05:35:00|13429.6|13419.6|13427.1|13417.1|13429.6|13419.6|13424.6|13414.6|1522
1589953200000|2020-05-20 05:40:00|13429.6|13419.6|13427.1|13417.1|13439.6|13429.6|13424.6|13414.6|3039
1589953500000|2020-05-20 05:45:00|13424.6|13414.6|13422.1|13412.1|13429.6|13419.6|13417.1|13407.1|1977
1589953800000|2020-05-20 05:50:00|13424.6|13414.6|13402.1|13392.1|13424.6|13414.6|13402.1|13392.1|1731
1589954100000|2020-05-20 05:55:00|13399.6|13389.6|13392.1|13382.1|13404.6|13394.6|13392.1|13382.1|1275
1589954400000|2020-05-20 06:00:00|13394.6|13384.6|13399.6|13389.6|13402.1|13392.1|13392.1|13382.1|1362
1589954700000|2020-05-20 06:05:00|13397.1|13387.1|13397.1|13387.1|13402.1|13392.1|13387.1|13377.1|2240
1589955000000|2020-05-20 06:10:00|13399.6|13389.6|13379.6|13369.6|13399.6|13389.6|13374.6|13364.6|2519
1589955300000|2020-05-20 06:15:00|13377.1|13367.1|13379.6|13369.6|13384.6|13374.6|13372.1|13362.1|1886
1589955600000|2020-05-20 06:20:00|13377.1|13367.1|13379.6|13369.6|13387.1|13377.1|13377.1|13367.1|779
1589955900000|2020-05-20 06:25:00|13382.1|13372.1|13379.6|13369.6|13384.6|13374.6|13379.6|13369.6|966
1589956200000|2020-05-20 06:30:00|13382.1|13372.1|13374.6|13364.6|13384.6|13374.6|13369.6|13359.6|1895
1589956500000|2020-05-20 06:35:00|13372.1|13362.1|13377.1|13367.1|13382.1|13372.1|13369.6|13359.6|1049
1589956800000|2020-05-20 06:40:00|13374.6|13364.6|13369.6|13359.6|13377.1|13367.1|13364.6|13354.6|2069
1589957100000|2020-05-20 06:45:00|13372.1|13362.1|13389.6|13379.6|13392.1|13382.1|13369.6|13359.6|5745
1589957400000|2020-05-20 06:50:00|13387.1|13377.1|13392.1|13382.1|13394.6|13384.6|13384.6|13374.6|1588
1589957700000|2020-05-20 06:55:00|13389.6|13379.6|13382.1|13372.1|13399.6|13389.6|13377.1|13367.1|2898
1589958000000|2020-05-20 07:00:00|13384.6|13369.6|13397.1|13382.1|13397.1|13384.6|13372.1|13359.6|2299
1589958300000|2020-05-20 07:05:00|13399.6|13384.6|13399.6|13387.1|13404.6|13392.1|13397.1|13384.6|727
1589958600000|2020-05-20 07:10:00|13397.1|13384.6|13397.1|13382.1|13402.1|13389.6|13392.1|13379.6|841
1589958900000|2020-05-20 07:15:00|13394.6|13384.6|13392.1|13379.6|13397.1|13384.6|13387.1|13374.6|288
1589959200000|2020-05-20 07:20:00|13389.6|13377.1|13384.6|13369.6|13394.6|13379.6|13382.1|13369.6|275
1589959500000|2020-05-20 07:25:00|13382.1|13372.1|13389.6|13377.1|13394.6|13379.6|13382.1|13367.1|401
1589959800000|2020-05-20 07:30:00|13392.1|13374.6|13387.1|13374.6|13392.1|13377.1|13384.6|13372.1|300
1589960100000|2020-05-20 07:35:00|13384.6|13372.1|13387.1|13374.6|13387.1|13374.6|13379.6|13367.1|569
1589960400000|2020-05-20 07:40:00|13389.6|13377.1|13389.6|13377.1|13392.1|13379.6|13387.1|13374.6|245
1589960700000|2020-05-20 07:45:00|13387.1|13374.6|13387.1|13374.6|13389.6|13377.1|13384.6|13372.1|539
1589961000000|2020-05-20 07:50:00|13389.6|13377.1|13389.6|13374.6|13392.1|13379.6|13387.1|13374.6|336
1589961300000|2020-05-20 07:55:00|13387.1|13377.1|13387.1|13374.6|13389.6|13377.1|13387.1|13374.6|58
1589961600000|2020-05-20 08:00:00|13389.6|13372.1|13389.6|13377.1|13392.1|13379.6|13387.1|13372.1|438
1589961900000|2020-05-20 08:05:00|13392.1|13379.6|13394.6|13379.6|13397.1|13382.1|13389.6|13377.1|292
1589962200000|2020-05-20 08:10:00|13392.1|13382.1|13404.6|13392.1|13404.6|13392.1|13389.6|13377.1|500
1589962500000|2020-05-20 08:15:00|13407.1|13394.6|13414.6|13402.1|13419.6|13407.1|13407.1|13394.6|817
1589962800000|2020-05-20 08:20:00|13417.1|13404.6|13419.6|13407.1|13419.6|13407.1|13417.1|13402.1|521
1589963100000|2020-05-20 08:25:00|13417.1|13404.6|13419.6|13407.1|13424.6|13409.6|13409.6|13397.1|1603
1589963400000|2020-05-20 08:30:00|13422.1|13398.1|13409.3|13385.3|13426.6|13402.6|13407.3|13383.3|8
1589963700000|2020-05-20 08:35:00|13410.4|13386.4|13425.5|13401.5|13428.9|13404.9|13410|13386|119
1589964000000|2020-05-20 08:40:00|13423.1|13399.1|13406.8|13382.8|13425.9|13401.9|13401.8|13377.8|0
1589964300000|2020-05-20 08:45:00|13407.3|13383.3|13415.7|13391.7|13418.1|13394.1|13406.8|13382.8|0
1589964600000|2020-05-20 08:50:00|13414.9|13390.9|13407.7|13383.7|13418.5|13394.5|13401.8|13377.8|0
1589964900000|2020-05-20 08:55:00|13406.5|13382.5|13405.2|13381.2|13412.6|13388.6|13396.8|13372.8|0
1589965200000|2020-05-20 09:00:00|13404.8|13380.8|13407.1|13392.1|13414.6|13402.1|13402.1|13380.6|313
1589965500000|2020-05-20 09:05:00|13404.6|13394.6|13417.1|13404.6|13417.1|13404.6|13404.6|13392.1|77
1589965800000|2020-05-20 09:10:00|13414.6|13402.1|13414.6|13402.1|13417.1|13404.6|13414.6|13402.1|116
1589966100000|2020-05-20 09:15:00|13417.1|13404.6|13414.6|13402.1|13419.6|13407.1|13409.6|13397.1|134
1589966400000|2020-05-20 09:20:00|13417.1|13404.6|13419.6|13407.1|13419.6|13407.1|13414.6|13402.1|34
1589966700000|2020-05-20 09:25:00|13422.1|13409.6|13412.1|13399.6|13422.1|13409.6|13412.1|13399.6|158
1589967000000|2020-05-20 09:30:00|13414.6|13402.1|13409.6|13397.1|13417.1|13404.6|13409.6|13397.1|75
1589967300000|2020-05-20 09:35:00|13412.1|13399.6|13414.6|13402.1|13414.6|13402.1|13412.1|13397.1|39
1589967600000|2020-05-20 09:40:00|13412.1|13399.6|13424.6|13412.1|13427.1|13414.6|13412.1|13399.6|117
1589967900000|2020-05-20 09:45:00|13427.1|13414.6|13427.1|13412.1|13429.6|13414.6|13422.1|13409.6|123
1589968200000|2020-05-20 09:50:00|13424.6|13414.6|13437.1|13424.6|13437.1|13424.6|13424.6|13412.1|225
1589968500000|2020-05-20 09:55:00|13439.6|13427.1|13442.1|13429.6|13449.6|13437.1|13437.1|13424.6|511
1589968800000|2020-05-20 10:00:00|13444.6|13432.1|13442.1|13429.6|13447.1|13434.6|13442.1|13429.6|77
1589969100000|2020-05-20 10:05:00|13444.6|13432.1|13444.6|13432.1|13447.1|13434.6|13442.1|13429.6|104
1589969400000|2020-05-20 10:10:00|13442.1|13429.6|13437.1|13424.6|13444.6|13432.1|13437.1|13424.6|57
1589969700000|2020-05-20 10:15:00|13439.6|13427.1|13442.1|13429.6|13444.6|13432.1|13437.1|13427.1|65
1589970000000|2020-05-20 10:20:00|13444.6|13432.1|13447.1|13434.6|13449.6|13437.1|13444.6|13429.6|129
1589970300000|2020-05-20 10:25:00|13449.6|13437.1|13447.1|13434.6|13449.6|13437.1|13444.6|13432.1|119
1589970600000|2020-05-20 10:30:00|13444.6|13432.1|13447.1|13434.6|13447.1|13434.6|13444.6|13432.1|46
1589970900000|2020-05-20 10:35:00|13449.6|13437.1|13449.6|13437.1|13452.1|13439.6|13447.1|13434.6|159
1589971200000|2020-05-20 10:40:00|13447.1|13434.6|13447.1|13434.6|13449.6|13437.1|13447.1|13434.6|43
1589971500000|2020-05-20 10:45:00|13444.6|13432.1|13447.1|13434.6|13447.1|13434.6|13444.6|13432.1|43
1589971800000|2020-05-20 10:50:00|13444.6|13432.1|13447.1|13432.1|13447.1|13434.6|13442.1|13429.6|59
1589972100000|2020-05-20 10:55:00|13444.6|13429.6|13444.6|13432.1|13444.6|13432.1|13442.1|13429.6|17
1589972400000|2020-05-20 11:00:00|13442.1|13429.6|13442.1|13429.6|13444.6|13432.1|13442.1|13429.6|28
1589972700000|2020-05-20 11:05:00|13444.6|13432.1|13449.6|13437.1|13452.1|13439.6|13444.6|13432.1|249
1589973000000|2020-05-20 11:10:00|13452.1|13434.6|13449.6|13437.1|13452.1|13439.6|13449.6|13434.6|209
1589973300000|2020-05-20 11:15:00|13452.1|13439.6|13452.1|13439.6|13454.6|13442.1|13449.6|13437.1|211
1589973600000|2020-05-20 11:20:00|13454.6|13442.1|13454.6|13442.1|13454.6|13442.1|13449.6|13437.1|230
1589973900000|2020-05-20 11:25:00|13457.1|13444.6|13462.1|13449.6|13462.1|13449.6|13457.1|13444.6|265
1589974200000|2020-05-20 11:30:00|13459.6|13447.1|13459.6|13447.1|13459.6|13447.1|13457.1|13444.6|150
1589974500000|2020-05-20 11:35:00|13457.1|13444.6|13464.6|13452.1|13464.6|13452.1|13457.1|13444.6|84
1589974800000|2020-05-20 11:40:00|13462.1|13449.6|13467.1|13454.6|13467.1|13454.6|13462.1|13449.6|80
1589975100000|2020-05-20 11:45:00|13464.6|13452.1|13464.6|13452.1|13469.6|13457.1|13464.6|13452.1|131
1589975400000|2020-05-20 11:50:00|13467.1|13454.6|13464.6|13452.1|13467.1|13454.6|13462.1|13449.6|94
1589975700000|2020-05-20 11:55:00|13467.1|13454.6|13467.1|13454.6|13467.1|13454.6|13464.6|13452.1|71
1589976000000|2020-05-20 12:00:00|13469.6|13457.1|13462.1|13447.1|13469.6|13457.1|13459.6|13447.1|70
1589976300000|2020-05-20 12:05:00|13459.6|13449.6|13459.6|13447.1|13462.1|13449.6|13457.1|13444.6|141
1589976600000|2020-05-20 12:10:00|13462.1|13449.6|13464.6|13452.1|13464.6|13452.1|13459.6|13447.1|63
1589976900000|2020-05-20 12:15:00|13462.1|13449.6|13469.6|13457.1|13472.1|13459.6|13462.1|13449.6|339
1589977200000|2020-05-20 12:20:00|13467.1|13454.6|13467.1|13454.6|13467.1|13457.1|13462.1|13449.6|264
1589977500000|2020-05-20 12:25:00|13469.6|13457.1|13482.1|13469.6|13484.6|13472.1|13467.1|13454.6|836
1589977800000|2020-05-20 12:30:00|13484.6|13472.1|13482.1|13469.6|13487.1|13474.6|13482.1|13469.6|721
1589978100000|2020-05-20 12:35:00|13479.6|13467.1|13474.6|13462.1|13479.6|13467.1|13474.6|13462.1|197
1589978400000|2020-05-20 12:40:00|13477.1|13464.6|13474.6|13462.1|13477.1|13464.6|13474.6|13462.1|33
1589978700000|2020-05-20 12:45:00|13477.1|13459.6|13474.6|13462.1|13477.1|13464.6|13472.1|13459.6|32
1589979000000|2020-05-20 12:50:00|13477.1|13464.6|13469.6|13457.1|13477.1|13464.6|13469.6|13457.1|71
1589979300000|2020-05-20 12:55:00|13472.1|13459.6|13474.6|13462.1|13474.6|13462.1|13469.6|13457.1|58
1589979600000|2020-05-20 13:00:00|13477.1|13464.6|13472.1|13459.6|13477.1|13464.6|13472.1|13459.6|83
1589979900000|2020-05-20 13:05:00|13469.6|13457.1|13472.1|13459.6|13472.1|13459.6|13469.6|13457.1|95
1589980200000|2020-05-20 13:10:00|13469.6|13457.1|13472.1|13459.6|13472.1|13459.6|13467.1|13454.6|196
1589980500000|2020-05-20 13:15:00|13469.6|13457.1|13464.6|13452.1|13469.6|13457.1|13464.6|13452.1|86
1589980800000|2020-05-20 13:20:00|13467.1|13454.6|13462.1|13449.6|13467.1|13454.6|13459.6|13447.1|183
1589981100000|2020-05-20 13:25:00|13459.6|13447.1|13462.1|13449.6|13462.1|13449.6|13459.6|13447.1|35
1589981400000|2020-05-20 13:30:00|13459.6|13447.1|13447.1|13434.6|13469.6|13454.6|13444.6|13432.1|1004
1589981700000|2020-05-20 13:35:00|13449.6|13437.1|13452.1|13439.6|13452.1|13439.6|13439.6|13427.1|365
1589982000000|2020-05-20 13:40:00|13454.6|13442.1|13444.6|13432.1|13454.6|13442.1|13442.1|13429.6|534
1589982300000|2020-05-20 13:45:00|13442.1|13429.6|13454.6|13442.1|13454.6|13442.1|13442.1|13429.6|507
1589982600000|2020-05-20 13:50:00|13457.1|13444.6|13454.6|13442.1|13459.6|13447.1|13452.1|13439.6|138
1589982900000|2020-05-20 13:55:00|13452.1|13439.6|13449.6|13437.1|13454.6|13442.1|13447.1|13434.6|140
1589983200000|2020-05-20 14:00:00|13452.1|13439.6|13449.6|13437.1|13457.1|13444.6|13447.1|13434.6|198
1589983500000|2020-05-20 14:05:00|13447.1|13434.6|13452.1|13439.6|13452.1|13439.6|13447.1|13434.6|183
1589983800000|2020-05-20 14:10:00|13449.6|13437.1|13457.1|13442.1|13459.6|13444.6|13449.6|13437.1|110
1589984100000|2020-05-20 14:15:00|13454.6|13444.6|13457.1|13444.6|13457.1|13444.6|13447.1|13434.6|245
1589984400000|2020-05-20 14:20:00|13459.6|13447.1|13464.6|13452.1|13467.1|13454.6|13457.1|13444.6|164
1589984700000|2020-05-20 14:25:00|13462.1|13449.6|13462.1|13449.6|13462.1|13449.6|13454.6|13442.1|109
1589985000000|2020-05-20 14:30:00|13464.6|13452.1|13464.6|13452.1|13464.6|13452.1|13459.6|13447.1|170
1589985300000|2020-05-20 14:35:00|13467.1|13454.6|13467.1|13454.6|13469.6|13457.1|13462.1|13449.6|287
1589985600000|2020-05-20 14:40:00|13469.6|13457.1|13472.1|13457.1|13472.1|13459.6|13467.1|13454.6|176
1589985900000|2020-05-20 14:45:00|13469.6|13459.6|13474.6|13462.1|13477.1|13464.6|13467.1|13454.6|647
1589986200000|2020-05-20 14:50:00|13477.1|13464.6|13474.6|13462.1|13479.6|13464.6|13472.1|13459.6|302
1589986500000|2020-05-20 14:55:00|13477.1|13464.6|13477.1|13464.6|13479.6|13467.1|13474.6|13462.1|350
1589986800000|2020-05-20 15:00:00|13474.6|13462.1|13474.6|13462.1|13482.1|13469.6|13474.6|13462.1|271
1589987100000|2020-05-20 15:05:00|13477.1|13464.6|13477.1|13464.6|13479.6|13467.1|13474.6|13462.1|236
1589987400000|2020-05-20 15:10:00|13479.6|13467.1|13482.1|13469.6|13482.1|13469.6|13479.6|13467.1|155
1589987700000|2020-05-20 15:15:00|13484.6|13467.1|13487.1|13474.6|13489.6|13477.1|13479.6|13467.1|523
1589988000000|2020-05-20 15:20:00|13489.6|13477.1|13494.6|13482.1|13497.1|13484.6|13489.6|13477.1|604
1589988300000|2020-05-20 15:25:00|13497.1|13484.6|13502.1|13489.6|13504.6|13492.1|13497.1|13484.6|610
1589988600000|2020-05-20 15:30:00|13499.6|13487.1|13502.1|13489.6|13502.1|13489.6|13499.6|13487.1|557
1589988900000|2020-05-20 15:35:00|13504.6|13492.1|13489.6|13477.1|13504.6|13492.1|13487.1|13474.6|140
1589989200000|2020-05-20 15:40:00|13492.1|13479.6|13487.1|13474.6|13492.1|13479.6|13487.1|13474.6|43
1589989500000|2020-05-20 15:45:00|13484.6|13472.1|13484.6|13472.1|13487.1|13474.6|13484.6|13472.1|125
1589989800000|2020-05-20 15:50:00|13487.1|13469.6|13477.1|13464.6|13487.1|13469.6|13477.1|13464.6|197
1589990100000|2020-05-20 15:55:00|13474.6|13462.1|13472.1|13459.6|13477.1|13464.6|13472.1|13459.6|100
1589990400000|2020-05-20 16:00:00|13474.6|13462.1|13464.6|13452.1|13477.1|13464.6|13464.6|13452.1|325
1589990700000|2020-05-20 16:05:00|13462.1|13449.6|13452.1|13439.6|13464.6|13452.1|13452.1|13437.1|660
1589991000000|2020-05-20 16:10:00|13454.6|13442.1|13457.1|13444.6|13457.1|13444.6|13449.6|13437.1|178
1589991300000|2020-05-20 16:15:00|13454.6|13442.1|13452.1|13439.6|13454.6|13442.1|13444.6|13432.1|244
1589991600000|2020-05-20 16:20:00|13449.6|13437.1|13447.1|13434.6|13452.1|13439.6|13442.1|13429.6|133
1589991900000|2020-05-20 16:25:00|13444.6|13432.1|13452.1|13439.6|13452.1|13439.6|13444.6|13432.1|131
1589992200000|2020-05-20 16:30:00|13449.6|13437.1|13452.1|13439.6|13454.6|13442.1|13449.6|13437.1|83
1589992500000|2020-05-20 16:35:00|13449.6|13437.1|13449.6|13437.1|13452.1|13439.6|13449.6|13437.1|84
1589992800000|2020-05-20 16:40:00|13447.1|13434.6|13437.1|13424.6|13447.1|13437.1|13434.6|13422.1|237
1589993100000|2020-05-20 16:45:00|13439.6|13422.1|13444.6|13432.1|13444.6|13432.1|13427.1|13414.6|363
1589993400000|2020-05-20 16:50:00|13447.1|13434.6|13444.6|13432.1|13452.1|13439.6|13444.6|13432.1|122
1589993700000|2020-05-20 16:55:00|13442.1|13429.6|13444.6|13432.1|13449.6|13437.1|13439.6|13427.1|106
1589994000000|2020-05-20 17:00:00|13447.1|13434.6|13442.1|13429.6|13447.1|13434.6|13439.6|13427.1|22
1589994300000|2020-05-20 17:05:00|13444.6|13432.1|13432.1|13419.6|13444.6|13432.1|13432.1|13419.6|101
1589994600000|2020-05-20 17:10:00|13434.6|13422.1|13434.6|13422.1|13437.1|13424.6|13429.6|13417.1|129
1589994900000|2020-05-20 17:15:00|13432.1|13419.6|13429.6|13417.1|13434.6|13422.1|13429.6|13417.1|114
1589995200000|2020-05-20 17:20:00|13432.1|13414.6|13422.1|13409.6|13432.1|13417.1|13419.6|13407.1|326
1589995500000|2020-05-20 17:25:00|13424.6|13412.1|13427.1|13414.6|13429.6|13417.1|13417.1|13402.1|595
1589995800000|2020-05-20 17:30:00|13429.6|13417.1|13422.1|13409.6|13432.1|13419.6|13422.1|13409.6|246
1589996100000|2020-05-20 17:35:00|13424.6|13412.1|13432.1|13419.6|13432.1|13419.6|13422.1|13409.6|232
1589996400000|2020-05-20 17:40:00|13429.6|13417.1|13437.1|13424.6|13439.6|13427.1|13429.6|13417.1|173
1589996700000|2020-05-20 17:45:00|13434.6|13422.1|13434.6|13422.1|13437.1|13424.6|13429.6|13417.1|121
1589997000000|2020-05-20 17:50:00|13437.1|13419.6|13432.1|13419.6|13437.1|13422.1|13432.1|13419.6|35
1589997300000|2020-05-20 17:55:00|13434.6|13422.1|13432.1|13419.6|13434.6|13422.1|13429.6|13417.1|68
1589997600000|2020-05-20 18:00:00|13434.6|13422.1|13432.1|13419.6|13437.1|13424.6|13427.1|13414.6|216
1589997900000|2020-05-20 18:05:00|13434.6|13422.1|13439.6|13427.1|13452.1|13437.1|13434.6|13422.1|126
1589998200000|2020-05-20 18:10:00|13442.1|13429.6|13442.1|13429.6|13447.1|13434.6|13437.1|13424.6|90
1589998500000|2020-05-20 18:15:00|13449.6|13437.1|13454.6|13442.1|13457.1|13442.1|13442.1|13429.6|1005
1589998800000|2020-05-20 18:20:00|13452.1|13439.6|13459.6|13447.1|13459.6|13447.1|13452.1|13439.6|352
1589999100000|2020-05-20 18:25:00|13457.1|13444.6|13459.6|13447.1|13459.6|13447.1|13454.6|13442.1|78
1589999400000|2020-05-20 18:30:00|13457.1|13444.6|13464.6|13452.1|13467.1|13454.6|13457.1|13444.6|221
1589999700000|2020-05-20 18:35:00|13467.1|13454.6|13462.1|13449.6|13467.1|13454.6|13462.1|13449.6|45
1590000000000|2020-05-20 18:40:00|13459.6|13447.1|13460.9|13450.9|13464.6|13452.1|13457.1|13444.6|104
1590000300000|2020-05-20 18:45:00|13459.6|13449.6|13458.4|13448.4|13459.6|13449.6|13453.4|13443.4|195
1590000600000|2020-05-20 18:50:00|13457.1|13447.1|13473.4|13463.4|13473.4|13463.4|13455.9|13445.9|278
1590000900000|2020-05-20 18:55:00|13470.9|13460.9|13458.4|13448.4|13470.9|13460.9|13457.1|13447.1|354
1590001200000|2020-05-20 19:00:00|13455.9|13445.9|13453.4|13443.4|13455.9|13445.9|13453.4|13443.4|91
1590001500000|2020-05-20 19:05:00|13455.9|13445.9|13453.4|13443.4|13455.9|13445.9|13453.4|13443.4|118
1590001800000|2020-05-20 19:10:00|13455.9|13445.9|13449.6|13439.6|13455.9|13445.9|13448.4|13438.4|80
1590002100000|2020-05-20 19:15:00|13450.9|13440.9|13453.4|13443.4|13453.4|13443.4|13448.4|13438.4|28
1590002400000|2020-05-20 19:20:00|13455.9|13445.9|13460.9|13450.9|13463.4|13453.4|13455.9|13445.9|95
1590002700000|2020-05-20 19:25:00|13463.4|13453.4|13460.9|13450.9|13463.4|13453.4|13460.9|13450.9|22
1590003000000|2020-05-20 19:30:00|13459.6|13449.6|13458.4|13448.4|13460.9|13450.9|13455.9|13445.9|147
1590003300000|2020-05-20 19:35:00|13459.6|13449.6|13463.4|13453.4|13465.9|13455.9|13459.6|13449.6|117
1590003600000|2020-05-20 19:40:00|13460.9|13450.9|13460.9|13450.9|13463.4|13453.4|13459.6|13449.6|91
1590003900000|2020-05-20 19:45:00|13458.4|13448.4|13448.4|13438.4|13463.4|13453.4|13448.4|13438.4|134
1590004200000|2020-05-20 19:50:00|13449.6|13439.6|13453.4|13443.4|13453.4|13443.4|13444.6|13434.6|196
1590004500000|2020-05-20 19:55:00|13454.6|13444.6|13458.4|13448.4|13460.9|13450.9|13454.6|13444.6|191
1590004800000|2020-05-20 20:00:00|13455.9|13445.9|13454.6|13444.6|13455.9|13445.9|13453.4|13443.4|45
1590005100000|2020-05-20 20:05:00|13453.4|13443.4|13457.1|13447.1|13460.9|13450.9|13453.4|13443.4|215
1590005400000|2020-05-20 20:10:00|13455.9|13445.9|13453.4|13443.4|13455.9|13445.9|13453.4|13443.4|84
1590005700000|2020-05-20 20:15:00|13460.7|13436.7|13459.3|13435.3|13461.4|13437.4|13458.9|13434.9|28
1590006000000|2020-05-20 20:20:00|13459.2|13435.2|13459.7|13435.7|13459.8|13435.8|13458.2|13434.2|2
1590006300000|2020-05-20 20:25:00|13459.8|13435.8|13460|13436|13460.3|13436.3|13459.7|13435.7|31
1590006600000|2020-05-20 20:30:00|13459.1|13435.1|13468.4|13444.4|13468.4|13444.4|13458.2|13434.2|49
1590006900000|2020-05-20 20:35:00|13467.6|13443.6|13466.7|13442.7|13469.3|13445.3|13465|13441|40
1590007200000|2020-05-20 20:40:00|13467.6|13443.6|13472.7|13448.7|13472.7|13448.7|13467.6|13443.6|8
1590007500000|2020-05-20 20:45:00|13471.8|13447.8|13470.1|13446.1|13474.4|13450.4|13469.3|13445.3|56
1590007800000|2020-05-20 20:50:00|13471|13447|13471.8|13447.8|13472.7|13448.7|13469.3|13445.3|2
1590008100000|2020-05-20 20:55:00|13471|13447|13469.6|13445.6|13472.7|13448.7|13469.3|13445.3|27
1590008400000|2020-05-20 21:00:00|13468.9|13444.9|13470|13446|13470.7|13446.7|13468.7|13444.7|6
1590008700000|2020-05-20 21:05:00|13469.8|13445.8|13468.4|13444.4|13470.6|13446.6|13468.4|13444.4|2
1590009000000|2020-05-20 21:10:00|13469|13445|13469|13445|13469.1|13445.1|13468.5|13444.5|14
1590009300000|2020-05-20 21:15:00|13469.7|13445.7|13469.1|13445.1|13469.7|13445.7|13468.1|13444.1|0
1590009600000|2020-05-20 21:20:00|13469|13445|13469.8|13445.8|13470.2|13446.2|13468.8|13444.8|0
1590009900000|2020-05-20 21:25:00|13469.7|13445.7|13470|13446|13470|13446|13469.7|13445.7|0
1590010200000|2020-05-20 21:30:00|13469.9|13445.9|13469.9|13445.9|13469.9|13445.9|13469.9|13445.9|0
1590010500000|2020-05-20 21:35:00|13470|13446|13469.9|13445.9|13470|13446|13469.9|13445.9|0
1590010800000|2020-05-20 21:40:00|13469.8|13445.8|13469.8|13445.8|13469.8|13445.8|13469.8|13445.8|0
1590011100000|2020-05-20 21:45:00|13469.7|13445.7|13470.8|13446.8|13471.9|13447.9|13469.7|13445.7|0
1590011400000|2020-05-20 21:50:00|13470.5|13446.5|13473.1|13449.1|13473.2|13449.2|13470.5|13446.5|0
1590011700000|2020-05-20 21:55:00|13472.8|13448.8|13470.6|13446.6|13473.1|13449.1|13470.6|13446.6|0
1590012000000|2020-05-20 22:00:00|13474.4|13450.4|13469.3|13445.3|13476.1|13452.1|13466.8|13442.8|0
1590012300000|2020-05-20 22:05:00|13469.7|13445.7|13467.6|13443.6|13472.7|13448.7|13467.6|13443.6|0
1590012600000|2020-05-20 22:10:00|13468.4|13444.4|13459.9|13435.9|13469.3|13445.3|13456.9|13432.9|0
1590012900000|2020-05-20 22:15:00|13460.8|13436.8|13462.5|13438.5|13466.7|13442.7|13459.9|13435.9|0
1590013200000|2020-05-20 22:20:00|13461.6|13437.6|13457.4|13433.4|13461.6|13437.6|13455.6|13431.6|0
1590013500000|2020-05-20 22:25:00|13458.2|13434.2|13456.5|13432.5|13459.9|13435.9|13455.6|13431.6|0
1590013800000|2020-05-20 22:30:00|13457.4|13433.4|13464.2|13440.2|13465|13441|13457.4|13433.4|0
1590014100000|2020-05-20 22:35:00|13463.3|13439.3|13467.6|13443.6|13469.7|13445.7|13462.5|13438.5|0
1590014400000|2020-05-20 22:40:00|13468.4|13444.4|13457.4|13433.4|13471.8|13447.8|13456.5|13432.5|0
1590014700000|2020-05-20 22:45:00|13456.9|13432.9|13460.8|13436.8|13462.5|13438.5|13455.6|13431.6|0
1590015000000|2020-05-20 22:50:00|13460.3|13436.3|13460.8|13436.8|13462.5|13438.5|13459.9|13435.9|0
1590015300000|2020-05-20 22:55:00|13461.6|13437.6|13467.6|13443.6|13470.6|13446.6|13455.6|13431.6|0
1590015600000|2020-05-20 23:00:00|13468|13444|13468|13444|13471.4|13447.4|13468|13444|0
1590015900000|2020-05-20 23:05:00|13468.8|13444.8|13469.8|13445.8|13471.5|13447.5|13468.1|13444.1|0
1590016200000|2020-05-20 23:10:00|13469.4|13445.4|13470.7|13446.7|13471.5|13447.5|13468.1|13444.1|0
1590016500000|2020-05-20 23:15:00|13471.5|13447.5|13467.3|13443.3|13471.5|13447.5|13463.4|13439.4|0
1590016800000|2020-05-20 23:20:00|13467.7|13443.7|13466.4|13442.4|13468.1|13444.1|13463|13439|0
1590017100000|2020-05-20 23:25:00|13466.8|13442.8|13464.7|13440.7|13467.3|13443.3|13463.9|13439.9|0
1590017400000|2020-05-20 23:30:00|13465.1|13441.1|13462.7|13438.7|13466.9|13442.9|13461.8|13437.8|0
1590017700000|2020-05-20 23:35:00|13461.8|13437.8|13462.7|13438.7|13464.4|13440.4|13459.3|13435.3|0
1590018000000|2020-05-20 23:40:00|13462.2|13438.2|13463.6|13439.6|13466.1|13442.1|13460|13436|0
1590018300000|2020-05-20 23:45:00|13463.1|13439.1|13460.2|13436.2|13466.1|13442.1|13458.5|13434.5|0
1590018600000|2020-05-20 23:50:00|13459.7|13435.7|13462.7|13438.7|13463.6|13439.6|13458.5|13434.5|0
1590018900000|2020-05-20 23:55:00|13463.1|13439.1|13458.6|13434.6|13463.1|13439.1|13458.6|13434.6|0
1590019200000|2020-05-21 00:00:00|13459.4|13435.4|13450.7|13426.7|13459.4|13435.4|13449|13425|0
1590019500000|2020-05-21 00:05:00|13451.5|13427.5|13445.6|13421.6|13453.2|13429.2|13443|13419|0
1590019800000|2020-05-21 00:10:00|13446.4|13422.4|13445.6|13421.6|13446.4|13422.4|13439.6|13415.6|0
1590020100000|2020-05-21 00:15:00|13446.4|13422.4|13440.5|13416.5|13448.1|13424.1|13437.8|13413.8|0
1590020400000|2020-05-21 00:20:00|13441|13417|13437.8|13413.8|13444.1|13420.1|13434.2|13410.2|0
1590020700000|2020-05-21 00:25:00|13437.4|13413.4|13437.8|13413.8|13438.7|13414.7|13433.4|13409.4|0
1590021000000|2020-05-21 00:30:00|13437.4|13413.4|13443.3|13419.3|13445|13421|13434.2|13410.2|0
1590021300000|2020-05-21 00:35:00|13442.8|13418.8|13444.5|13420.5|13445.4|13421.4|13432.9|13408.9|0
1590021600000|2020-05-21 00:40:00|13444.1|13420.1|13449|13425|13449.4|13425.4|13444.1|13420.1|0
1590021900000|2020-05-21 00:45:00|13449.4|13425.4|13465.2|13441.2|13466.1|13442.1|13448.5|13424.5|0
1590022200000|2020-05-21 00:50:00|13464.8|13440.8|13465.7|13441.7|13469.3|13445.3|13464.8|13440.8|0
1590022500000|2020-05-21 00:55:00|13465.2|13441.2|13475.7|13451.7|13475.7|13451.7|13465.2|13441.2|0
1590022800000|2020-05-21 01:00:00|13460.3|13450.3|13457.8|13447.8|13462.8|13452.8|13450.3|13440.3|1063
1590023100000|2020-05-21 01:05:00|13455.3|13445.3|13455.3|13445.3|13460.3|13450.3|13450.3|13440.3|638
1590023400000|2020-05-21 01:10:00|13457.8|13447.8|13460.3|13450.3|13465.3|13455.3|13452.8|13442.8|1011
1590023700000|2020-05-21 01:15:00|13457.8|13447.8|13452.8|13442.8|13467.8|13457.8|13440.3|13430.3|2393
1590024000000|2020-05-21 01:20:00|13450.3|13440.3|13457.8|13447.8|13457.8|13447.8|13445.3|13435.3|1483
1590024300000|2020-05-21 01:25:00|13455.3|13445.3|13457.8|13447.8|13467.8|13457.8|13455.3|13445.3|2256
1590024600000|2020-05-21 01:30:00|13460.3|13450.3|13455.3|13445.3|13472.8|13462.8|13445.3|13435.3|10472
1590024900000|2020-05-21 01:35:00|13457.8|13447.8|13465.3|13455.3|13487.8|13477.8|13447.8|13437.8|7702
1590025200000|2020-05-21 01:40:00|13462.8|13452.8|13450.3|13440.3|13472.8|13462.8|13442.8|13432.8|5977
1590025500000|2020-05-21 01:45:00|13452.8|13442.8|13470.3|13460.3|13475.3|13465.3|13447.8|13437.8|1999
1590025800000|2020-05-21 01:50:00|13467.8|13457.8|13465.3|13455.3|13470.3|13460.3|13455.3|13445.3|1597
1590026100000|2020-05-21 01:55:00|13462.8|13452.8|13452.8|13442.8|13462.8|13452.8|13450.3|13440.3|1942
1590026400000|2020-05-21 02:00:00|13450.3|13440.3|13445.3|13435.3|13455.3|13445.3|13440.3|13430.3|2813
1590026700000|2020-05-21 02:05:00|13442.8|13432.8|13425.3|13415.3|13442.8|13432.8|13422.8|13412.8|3890
1590027000000|2020-05-21 02:10:00|13422.8|13412.8|13425.3|13415.3|13430.3|13420.3|13417.8|13407.8|2699
1590027300000|2020-05-21 02:15:00|13422.8|13412.8|13425.3|13415.3|13430.3|13420.3|13417.8|13407.8|1807
1590027600000|2020-05-21 02:20:00|13422.8|13412.8|13425.3|13415.3|13427.8|13417.8|13417.8|13407.8|1558
1590027900000|2020-05-21 02:25:00|13427.8|13417.8|13420.3|13410.3|13427.8|13417.8|13415.3|13405.3|1483
1590028200000|2020-05-21 02:30:00|13415.3|13405.3|13427.8|13417.8|13432.8|13422.8|13410.3|13400.3|2414
1590028500000|2020-05-21 02:35:00|13430.3|13420.3|13442.8|13432.8|13445.3|13435.3|13430.3|13420.3|1886
1590028800000|2020-05-21 02:40:00|13445.3|13435.3|13447.8|13437.8|13447.8|13437.8|13437.8|13427.8|1943
1590029100000|2020-05-21 02:45:00|13450.3|13440.3|13450.3|13440.3|13455.3|13445.3|13442.8|13432.8|1344
1590029400000|2020-05-21 02:50:00|13447.8|13437.8|13452.8|13442.8|13457.8|13447.8|13447.8|13437.8|1598
1590029700000|2020-05-21 02:55:00|13455.3|13445.3|13450.3|13440.3|13457.8|13447.8|13445.3|13435.3|1851
1590030000000|2020-05-21 03:00:00|13452.8|13442.8|13452.8|13442.8|13455.3|13445.3|13442.8|13432.8|1533
1590030300000|2020-05-21 03:05:00|13455.3|13445.3|13447.8|13437.8|13457.8|13447.8|13445.3|13435.3|1020
1590030600000|2020-05-21 03:10:00|13445.3|13435.3|13462.8|13452.8|13462.8|13452.8|13437.8|13427.8|2447
1590030900000|2020-05-21 03:15:00|13460.3|13450.3|13460.3|13450.3|13465.3|13455.3|13455.3|13445.3|946
1590031200000|2020-05-21 03:20:00|13457.8|13447.8|13445.3|13435.3|13460.3|13450.3|13445.3|13435.3|1005
1590031500000|2020-05-21 03:25:00|13447.8|13437.8|13445.3|13435.3|13450.3|13440.3|13442.8|13432.8|861
1590031800000|2020-05-21 03:30:00|13442.8|13432.8|13440.3|13430.3|13447.8|13437.8|13440.3|13430.3|280
1590032100000|2020-05-21 03:35:00|13437.8|13427.8|13437.8|13427.8|13440.3|13430.3|13435.3|13425.3|168
1590032400000|2020-05-21 03:40:00|13435.3|13425.3|13440.3|13430.3|13440.3|13430.3|13435.3|13425.3|76
1590032700000|2020-05-21 03:45:00|13437.8|13427.8|13430.3|13420.3|13437.8|13427.8|13430.3|13420.3|333
1590033000000|2020-05-21 03:50:00|13432.8|13422.8|13432.8|13422.8|13435.3|13425.3|13432.8|13422.8|46
1590033300000|2020-05-21 03:55:00|13435.3|13425.3|13432.8|13422.8|13435.3|13425.3|13432.8|13422.8|52
1590033600000|2020-05-21 04:00:00|13435.3|13425.3|13427.8|13417.8|13435.3|13425.3|13427.8|13417.8|255
1590033900000|2020-05-21 04:05:00|13430.3|13420.3|13432.8|13422.8|13432.8|13422.8|13427.8|13417.8|125
1590034200000|2020-05-21 04:10:00|13430.3|13420.3|13430.3|13420.3|13430.3|13420.3|13427.8|13417.8|79
1590034500000|2020-05-21 04:15:00|13432.8|13422.8|13432.8|13422.8|13435.3|13425.3|13430.3|13420.3|192
1590034800000|2020-05-21 04:20:00|13435.3|13425.3|13435.3|13425.3|13435.3|13425.3|13432.8|13422.8|53
1590035100000|2020-05-21 04:25:00|13432.8|13422.8|13435.3|13425.3|13435.3|13425.3|13432.8|13422.8|36
1590035400000|2020-05-21 04:30:00|13437.8|13427.8|13440.3|13430.3|13440.3|13430.3|13435.3|13425.3|156
1590035700000|2020-05-21 04:35:00|13442.8|13432.8|13440.3|13430.3|13442.8|13432.8|13437.8|13427.8|130
1590036000000|2020-05-21 04:40:00|13437.8|13427.8|13432.8|13422.8|13437.8|13427.8|13432.8|13422.8|218
1590036300000|2020-05-21 04:45:00|13430.3|13420.3|13432.8|13422.8|13432.8|13422.8|13430.3|13420.3|63
1590036600000|2020-05-21 04:50:00|13430.3|13420.3|13437.8|13427.8|13437.8|13427.8|13430.3|13420.3|210
1590036900000|2020-05-21 04:55:00|13440.3|13430.3|13437.8|13427.8|13440.3|13430.3|13437.8|13427.8|138
1590037200000|2020-05-21 05:00:00|13435.3|13425.3|13462.8|13452.8|13467.8|13457.8|13435.3|13425.3|2481
1590037500000|2020-05-21 05:05:00|13465.3|13455.3|13452.8|13442.8|13465.3|13455.3|13450.3|13440.3|1361
1590037800000|2020-05-21 05:10:00|13450.3|13440.3|13445.3|13435.3|13452.8|13442.8|13442.8|13432.8|1294
1590038100000|2020-05-21 05:15:00|13442.8|13432.8|13445.3|13435.3|13447.8|13437.8|13440.3|13430.3|1303
1590038400000|2020-05-21 05:20:00|13442.8|13432.8|13447.8|13437.8|13450.3|13440.3|13440.3|13430.3|855
1590038700000|2020-05-21 05:25:00|13445.3|13435.3|13432.8|13422.8|13447.8|13437.8|13432.8|13422.8|1120
1590039000000|2020-05-21 05:30:00|13430.3|13420.3|13445.3|13435.3|13445.3|13435.3|13430.3|13420.3|1310
1590039300000|2020-05-21 05:35:00|13442.8|13432.8|13427.8|13417.8|13442.8|13432.8|13427.8|13417.8|1068
1590039600000|2020-05-21 05:40:00|13430.3|13420.3|13430.3|13420.3|13432.8|13422.8|13420.3|13410.3|1956
1590039900000|2020-05-21 05:45:00|13427.8|13417.8|13432.8|13422.8|13432.8|13422.8|13425.3|13415.3|1024
1590040200000|2020-05-21 05:50:00|13430.3|13420.3|13440.3|13430.3|13440.3|13430.3|13430.3|13420.3|1164
1590040500000|2020-05-21 05:55:00|13437.8|13427.8|13445.3|13435.3|13452.8|13442.8|13437.8|13427.8|1987
1590040800000|2020-05-21 06:00:00|13442.8|13432.8|13430.3|13420.3|13445.3|13435.3|13427.8|13417.8|2232
1590041100000|2020-05-21 06:05:00|13432.8|13422.8|13420.3|13410.3|13432.8|13422.8|13417.8|13407.8|1164
1590041400000|2020-05-21 06:10:00|13417.8|13407.8|13410.3|13400.3|13417.8|13407.8|13405.3|13395.3|2743
1590041700000|2020-05-21 06:15:00|13407.8|13397.8|13382.8|13372.8|13412.8|13402.8|13380.3|13370.3|5386
1590042000000|2020-05-21 06:20:00|13385.3|13375.3|13380.3|13370.3|13392.8|13382.8|13372.8|13362.8|3782
1590042300000|2020-05-21 06:25:00|13382.8|13372.8|13367.8|13357.8|13382.8|13372.8|13367.8|13357.8|2626
1590042600000|2020-05-21 06:30:00|13370.3|13360.3|13370.3|13360.3|13377.8|13367.8|13362.8|13352.8|2354
1590042900000|2020-05-21 06:35:00|13372.8|13362.8|13362.8|13352.8|13372.8|13362.8|13360.3|13350.3|2651
1590043200000|2020-05-21 06:40:00|13360.3|13350.3|13367.8|13357.8|13367.8|13357.8|13355.3|13345.3|2419
1590043500000|2020-05-21 06:45:00|13365.3|13355.3|13375.3|13365.3|13382.8|13372.8|13365.3|13355.3|4358
1590043800000|2020-05-21 06:50:00|13377.8|13367.8|13380.3|13370.3|13382.8|13372.8|13375.3|13365.3|3149
1590044100000|2020-05-21 06:55:00|13382.8|13372.8|13377.8|13367.8|13382.8|13372.8|13370.3|13360.3|2782
1590044400000|2020-05-21 07:00:00|13380.3|13365.3|13390.3|13377.8|13390.3|13377.8|13372.8|13360.3|2770
1590044700000|2020-05-21 07:05:00|13387.8|13375.3|13387.8|13375.3|13390.3|13377.8|13380.3|13367.8|1430
1590045000000|2020-05-21 07:10:00|13390.3|13377.8|13390.3|13375.3|13392.8|13380.3|13385.3|13372.8|651
1590045300000|2020-05-21 07:15:00|13387.8|13377.8|13387.8|13375.3|13390.3|13377.8|13385.3|13372.8|329
1590045600000|2020-05-21 07:20:00|13390.3|13377.8|13380.3|13367.8|13390.3|13377.8|13380.3|13367.8|308
1590045900000|2020-05-21 07:25:00|13382.8|13370.3|13385.3|13370.3|13387.8|13375.3|13380.3|13367.8|287
1590046200000|2020-05-21 07:30:00|13382.8|13372.8|13390.3|13377.8|13390.3|13377.8|13380.3|13367.8|113
1590046500000|2020-05-21 07:35:00|13392.8|13380.3|13387.8|13375.3|13392.8|13380.3|13385.3|13372.8|272
1590046800000|2020-05-21 07:40:00|13385.3|13372.8|13375.3|13362.8|13385.3|13372.8|13370.3|13357.8|435
1590047100000|2020-05-21 07:45:00|13372.8|13360.3|13380.3|13367.8|13382.8|13370.3|13367.8|13355.3|298
1590047400000|2020-05-21 07:50:00|13377.8|13365.3|13367.8|13355.3|13377.8|13365.3|13367.8|13355.3|790
1590047700000|2020-05-21 07:55:00|13370.3|13357.8|13362.8|13350.3|13370.3|13357.8|13360.3|13347.8|735
1590048000000|2020-05-21 08:00:00|13365.3|13352.8|13370.3|13357.8|13375.3|13362.8|13365.3|13350.3|666
1590048300000|2020-05-21 08:05:00|13372.8|13360.3|13355.3|13342.8|13372.8|13360.3|13355.3|13342.8|740
1590048600000|2020-05-21 08:10:00|13352.8|13340.3|13342.8|13330.3|13355.3|13342.8|13340.3|13327.8|1004
1590048900000|2020-05-21 08:15:00|13345.3|13332.8|13350.3|13337.8|13350.3|13337.8|13340.3|13327.8|351
1590049200000|2020-05-21 08:20:00|13347.8|13335.3|13340.3|13327.8|13350.3|13337.8|13340.3|13327.8|640
1590049500000|2020-05-21 08:25:00|13342.8|13330.3|13342.8|13330.3|13345.3|13332.8|13335.3|13322.8|809
1590049800000|2020-05-21 08:30:00|13348.8|13324.8|13360|13336|13361.2|13337.2|13348.2|13324.2|0
1590050100000|2020-05-21 08:35:00|13359.6|13335.6|13373.5|13349.5|13373.9|13349.9|13357.2|13333.2|291
1590050400000|2020-05-21 08:40:00|13373.7|13349.7|13376.9|13352.9|13380|13356|13364.4|13340.4|0
1590050700000|2020-05-21 08:45:00|13379.2|13355.2|13376.5|13352.5|13382.1|13358.1|13369.7|13345.7|0
1590051000000|2020-05-21 08:50:00|13376|13352|13378.3|13354.3|13383.7|13359.7|13370.8|13346.8|0
1590051300000|2020-05-21 08:55:00|13378.1|13354.1|13376.3|13352.3|13384.5|13360.5|13370|13346|0
1590051600000|2020-05-21 09:00:00|13352.8|13337.8|13347.8|13335.3|13362.8|13350.3|13347.8|13335.3|297
1590051900000|2020-05-21 09:05:00|13350.3|13337.8|13345.3|13332.8|13350.3|13337.8|13345.3|13332.8|58
1590052200000|2020-05-21 09:10:00|13342.8|13330.3|13350.3|13337.8|13350.3|13337.8|13342.8|13330.3|61
1590052500000|2020-05-21 09:15:00|13352.8|13340.3|13337.8|13322.8|13352.8|13340.3|13335.3|13322.8|263
1590052800000|2020-05-21 09:20:00|13335.3|13325.3|13332.8|13320.3|13340.3|13327.8|13327.8|13315.3|391
1590053100000|2020-05-21 09:25:00|13335.3|13322.8|13342.8|13330.3|13345.3|13332.8|13332.8|13320.3|381
1590053400000|2020-05-21 09:30:00|13340.3|13327.8|13332.8|13320.3|13345.3|13332.8|13325.3|13312.8|345
1590053700000|2020-05-21 09:35:00|13335.3|13322.8|13335.3|13322.8|13337.8|13325.3|13330.3|13317.8|139
1590054000000|2020-05-21 09:40:00|13337.8|13325.3|13332.8|13320.3|13340.3|13325.3|13330.3|13317.8|154
1590054300000|2020-05-21 09:45:00|13330.3|13317.8|13335.3|13322.8|13337.8|13325.3|13330.3|13315.3|240
1590054600000|2020-05-21 09:50:00|13332.8|13320.3|13327.8|13315.3|13335.3|13322.8|13327.8|13315.3|126
1590054900000|2020-05-21 09:55:00|13330.3|13317.8|13317.8|13305.3|13332.8|13320.3|13317.8|13305.3|172
1590055200000|2020-05-21 10:00:00|13315.3|13302.8|13315.3|13302.8|13315.3|13305.3|13310.3|13297.8|144
1590055500000|2020-05-21 10:05:00|13312.8|13300.3|13310.3|13297.8|13317.8|13305.3|13310.3|13297.8|104
1590055800000|2020-05-21 10:10:00|13307.8|13295.3|13317.8|13305.3|13317.8|13305.3|13305.3|13292.8|329
1590056100000|2020-05-21 10:15:00|13315.3|13302.8|13310.3|13297.8|13315.3|13302.8|13302.8|13290.3|168
1590056400000|2020-05-21 10:20:00|13307.8|13295.3|13310.3|13295.3|13312.8|13300.3|13302.8|13290.3|247
1590056700000|2020-05-21 10:25:00|13307.8|13292.8|13310.3|13297.8|13312.8|13300.3|13302.8|13290.3|165
1590057000000|2020-05-21 10:30:00|13307.8|13295.3|13307.8|13295.3|13312.8|13300.3|13307.8|13295.3|64
1590057300000|2020-05-21 10:35:00|13310.3|13297.8|13312.8|13300.3|13315.3|13302.8|13307.8|13295.3|89
1590057600000|2020-05-21 10:40:00|13310.3|13297.8|13307.8|13295.3|13312.8|13300.3|13307.8|13295.3|83
1590057900000|2020-05-21 10:45:00|13310.3|13297.8|13315.3|13302.8|13315.3|13302.8|13310.3|13297.8|69
1590058200000|2020-05-21 10:50:00|13312.8|13300.3|13310.3|13297.8|13315.3|13302.8|13310.3|13295.3|107
1590058500000|2020-05-21 10:55:00|13307.8|13295.3|13310.3|13297.8|13312.8|13300.3|13307.8|13295.3|32
1590058800000|2020-05-21 11:00:00|13312.8|13300.3|13312.8|13300.3|13312.8|13300.3|13312.8|13300.3|48
1590059100000|2020-05-21 11:05:00|13315.3|13302.8|13317.8|13305.3|13317.8|13305.3|13315.3|13302.8|114
1590059400000|2020-05-21 11:10:00|13315.3|13302.8|13315.3|13302.8|13320.3|13307.8|13315.3|13302.8|74
1590059700000|2020-05-21 11:15:00|13312.8|13300.3|13317.8|13305.3|13320.3|13307.8|13312.8|13300.3|110
1590060000000|2020-05-21 11:20:00|13315.3|13302.8|13320.3|13307.8|13322.8|13310.3|13315.3|13302.8|67
1590060300000|2020-05-21 11:25:00|13322.8|13310.3|13317.8|13305.3|13325.3|13312.8|13315.3|13302.8|340
1590060600000|2020-05-21 11:30:00|13315.3|13302.8|13320.3|13307.8|13320.3|13307.8|13310.3|13295.3|308
1590060900000|2020-05-21 11:35:00|13317.8|13305.3|13320.3|13307.8|13320.3|13307.8|13312.8|13300.3|381
1590061200000|2020-05-21 11:40:00|13322.8|13310.3|13322.8|13310.3|13325.3|13312.8|13320.3|13307.8|226
1590061500000|2020-05-21 11:45:00|13320.3|13307.8|13302.8|13290.3|13320.3|13307.8|13302.8|13290.3|266
1590061800000|2020-05-21 11:50:00|13300.3|13287.8|13287.8|13272.8|13305.3|13292.8|13285.3|13272.8|738
1590062100000|2020-05-21 11:55:00|13290.3|13275.3|13287.8|13275.3|13292.8|13280.3|13285.3|13272.8|593
1590062400000|2020-05-21 12:00:00|13290.3|13272.8|13280.3|13267.8|13292.8|13280.3|13277.8|13265.3|1008
1590062700000|2020-05-21 12:05:00|13277.8|13265.3|13282.8|13267.8|13282.8|13270.3|13267.8|13255.3|582
1590063000000|2020-05-21 12:10:00|13280.3|13270.3|13280.3|13267.8|13282.8|13270.3|13272.8|13260.3|925
1590063300000|2020-05-21 12:15:00|13282.8|13270.3|13295.3|13282.8|13300.3|13285.3|13280.3|13267.8|408
1590063600000|2020-05-21 12:20:00|13292.8|13280.3|13300.3|13285.3|13300.3|13287.8|13292.8|13280.3|234
1590063900000|2020-05-21 12:25:00|13302.8|13287.8|13292.8|13280.3|13302.8|13290.3|13290.3|13277.8|140
1590064200000|2020-05-21 12:30:00|13290.3|13277.8|13297.8|13285.3|13300.3|13287.8|13282.8|13270.3|189
1590064500000|2020-05-21 12:35:00|13300.3|13287.8|13320.3|13305.3|13325.3|13310.3|13297.8|13285.3|293
1590064800000|2020-05-21 12:40:00|13317.8|13307.8|13322.8|13310.3|13322.8|13310.3|13312.8|13300.3|182
1590065100000|2020-05-21 12:45:00|13325.3|13312.8|13315.3|13302.8|13327.8|13315.3|13315.3|13302.8|116
1590065400000|2020-05-21 12:50:00|13312.8|13300.3|13302.8|13290.3|13315.3|13302.8|13302.8|13290.3|270
1590065700000|2020-05-21 12:55:00|13300.3|13287.8|13300.3|13287.8|13305.3|13292.8|13295.3|13282.8|271
1590066000000|2020-05-21 13:00:00|13302.8|13290.3|13307.8|13295.3|13307.8|13295.3|13302.8|13290.3|108
1590066300000|2020-05-21 13:05:00|13305.3|13292.8|13310.3|13297.8|13312.8|13297.8|13305.3|13292.8|155
1590066600000|2020-05-21 13:10:00|13307.8|13295.3|13325.3|13312.8|13325.3|13312.8|13307.8|13295.3|220
1590066900000|2020-05-21 13:15:00|13322.8|13310.3|13322.8|13310.3|13325.3|13312.8|13320.3|13307.8|155
1590067200000|2020-05-21 13:20:00|13325.3|13312.8|13322.8|13310.3|13325.3|13312.8|13322.8|13310.3|195
1590067500000|2020-05-21 13:25:00|13320.3|13307.8|13327.8|13315.3|13327.8|13315.3|13320.3|13307.8|158
1590067800000|2020-05-21 13:30:00|13325.3|13312.8|13317.8|13305.3|13325.3|13312.8|13302.8|13290.3|766
1590068100000|2020-05-21 13:35:00|13320.3|13307.8|13337.8|13325.3|13337.8|13325.3|13315.3|13302.8|480
1590068400000|2020-05-21 13:40:00|13335.3|13322.8|13342.8|13330.3|13350.3|13337.8|13335.3|13322.8|504
1590068700000|2020-05-21 13:45:00|13345.3|13332.8|13337.8|13325.3|13345.3|13332.8|13330.3|13317.8|469
1590069000000|2020-05-21 13:50:00|13335.3|13322.8|13327.8|13315.3|13337.8|13325.3|13325.3|13312.8|539
1590069300000|2020-05-21 13:55:00|13330.3|13312.8|13332.8|13320.3|13332.8|13320.3|13317.8|13305.3|252
1590069600000|2020-05-21 14:00:00|13335.3|13317.8|13325.3|13310.3|13340.3|13327.8|13322.8|13310.3|245
1590069900000|2020-05-21 14:05:00|13322.8|13312.8|13322.8|13310.3|13330.3|13317.8|13317.8|13305.3|544
1590070200000|2020-05-21 14:10:00|13320.3|13307.8|13325.3|13312.8|13330.3|13317.8|13320.3|13307.8|367
1590070500000|2020-05-21 14:15:00|13327.8|13315.3|13335.3|13322.8|13335.3|13322.8|13322.8|13310.3|163
1590070800000|2020-05-21 14:20:00|13337.8|13320.3|13340.3|13327.8|13340.3|13327.8|13332.8|13320.3|154
1590071100000|2020-05-21 14:25:00|13337.8|13325.3|13322.8|13310.3|13337.8|13325.3|13317.8|13305.3|307
1590071400000|2020-05-21 14:30:00|13320.3|13307.8|13305.3|13292.8|13322.8|13307.8|13305.3|13292.8|665
1590071700000|2020-05-21 14:35:00|13302.8|13290.3|13285.3|13272.8|13305.3|13292.8|13285.3|13272.8|772
1590072000000|2020-05-21 14:40:00|13282.8|13270.3|13297.8|13285.3|13300.3|13287.8|13282.8|13270.3|564
1590072300000|2020-05-21 14:45:00|13295.3|13282.8|13300.3|13287.8|13305.3|13292.8|13295.3|13282.8|272
1590072600000|2020-05-21 14:50:00|13297.8|13285.3|13305.3|13292.8|13312.8|13300.3|13297.8|13285.3|338
1590072900000|2020-05-21 14:55:00|13302.8|13290.3|13305.3|13292.8|13310.3|13297.8|13300.3|13287.8|166
1590073200000|2020-05-21 15:00:00|13302.8|13290.3|13285.3|13272.8|13302.8|13290.3|13285.3|13272.8|448
1590073500000|2020-05-21 15:05:00|13287.8|13275.3|13282.8|13270.3|13290.3|13277.8|13280.3|13267.8|449
1590073800000|2020-05-21 15:10:00|13280.3|13267.8|13290.3|13277.8|13292.8|13277.8|13280.3|13265.3|582
1590074100000|2020-05-21 15:15:00|13287.8|13275.3|13280.3|13267.8|13290.3|13277.8|13277.8|13265.3|387
1590074400000|2020-05-21 15:20:00|13282.8|13270.3|13280.3|13267.8|13287.8|13275.3|13275.3|13262.8|333
1590074700000|2020-05-21 15:25:00|13277.8|13265.3|13290.3|13277.8|13290.3|13277.8|13277.8|13265.3|276
1590075000000|2020-05-21 15:30:00|13287.8|13275.3|13297.8|13285.3|13297.8|13285.3|13287.8|13275.3|170
1590075300000|2020-05-21 15:35:00|13300.3|13287.8|13305.3|13292.8|13307.8|13295.3|13297.8|13285.3|310
1590075600000|2020-05-21 15:40:00|13307.8|13295.3|13302.8|13290.3|13310.3|13297.8|13302.8|13290.3|193
1590075900000|2020-05-21 15:45:00|13305.3|13292.8|13300.3|13287.8|13307.8|13295.3|13300.3|13287.8|144
1590076200000|2020-05-21 15:50:00|13302.8|13290.3|13297.8|13285.3|13307.8|13295.3|13297.8|13285.3|212
1590076500000|2020-05-21 15:55:00|13300.3|13287.8|13300.3|13287.8|13305.3|13292.8|13300.3|13287.8|169
1590076800000|2020-05-21 16:00:00|13302.8|13290.3|13315.3|13302.8|13315.3|13302.8|13302.8|13287.8|205
1590077100000|2020-05-21 16:05:00|13317.8|13305.3|13312.8|13300.3|13320.3|13307.8|13310.3|13297.8|203
1590077400000|2020-05-21 16:10:00|13315.3|13302.8|13307.8|13295.3|13315.3|13302.8|13305.3|13292.8|206
1590077700000|2020-05-21 16:15:00|13305.3|13292.8|13297.8|13285.3|13305.3|13292.8|13295.3|13282.8|369
1590078000000|2020-05-21 16:20:00|13300.3|13287.8|13302.8|13290.3|13302.8|13290.3|13295.3|13282.8|132
1590078300000|2020-05-21 16:25:00|13300.3|13287.8|13302.8|13290.3|13312.8|13300.3|13300.3|13287.8|93
1590078600000|2020-05-21 16:30:00|13300.3|13287.8|13300.3|13287.8|13302.8|13290.3|13295.3|13282.8|102
1590078900000|2020-05-21 16:35:00|13302.8|13290.3|13295.3|13282.8|13305.3|13292.8|13290.3|13277.8|352
1590079200000|2020-05-21 16:40:00|13297.8|13280.3|13297.8|13285.3|13302.8|13290.3|13295.3|13280.3|170
1590079500000|2020-05-21 16:45:00|13295.3|13282.8|13300.3|13287.8|13305.3|13292.8|13295.3|13282.8|73
1590079800000|2020-05-21 16:50:00|13297.8|13285.3|13300.3|13287.8|13302.8|13290.3|13295.3|13282.8|80
1590080100000|2020-05-21 16:55:00|13297.8|13285.3|13300.3|13287.8|13302.8|13290.3|13297.8|13285.3|94
1590080400000|2020-05-21 17:00:00|13302.8|13290.3|13312.8|13300.3|13320.3|13307.8|13295.3|13282.8|524
1590080700000|2020-05-21 17:05:00|13310.3|13297.8|13307.8|13295.3|13317.8|13302.8|13305.3|13292.8|341
1590081000000|2020-05-21 17:10:00|13310.3|13297.8|13312.8|13300.3|13317.8|13302.8|13307.8|13295.3|72
1590081300000|2020-05-21 17:15:00|13315.3|13302.8|13307.8|13295.3|13315.3|13302.8|13305.3|13292.8|133
1590081600000|2020-05-21 17:20:00|13305.3|13292.8|13302.8|13290.3|13307.8|13295.3|13297.8|13285.3|108
1590081900000|2020-05-21 17:25:00|13300.3|13287.8|13302.8|13290.3|13302.8|13290.3|13295.3|13282.8|116
1590082200000|2020-05-21 17:30:00|13300.3|13287.8|13297.8|13285.3|13302.8|13290.3|13297.8|13285.3|33
1590082500000|2020-05-21 17:35:00|13295.3|13282.8|13302.8|13290.3|13305.3|13290.3|13295.3|13282.8|101
1590082800000|2020-05-21 17:40:00|13300.3|13287.8|13305.3|13292.8|13307.8|13295.3|13297.8|13285.3|370
1590083100000|2020-05-21 17:45:00|13302.8|13290.3|13305.3|13292.8|13307.8|13295.3|13302.8|13290.3|25
1590083400000|2020-05-21 17:50:00|13307.8|13295.3|13305.3|13292.8|13307.8|13295.3|13305.3|13290.3|23
1590083700000|2020-05-21 17:55:00|13302.8|13290.3|13305.3|13292.8|13310.3|13297.8|13302.8|13290.3|48
1590084000000|2020-05-21 18:00:00|13302.8|13290.3|13307.8|13295.3|13310.3|13297.8|13302.8|13290.3|170
1590084300000|2020-05-21 18:05:00|13305.3|13292.8|13307.8|13295.3|13307.8|13295.3|13305.3|13292.8|14
1590084600000|2020-05-21 18:10:00|13305.3|13292.8|13310.3|13297.8|13310.3|13297.8|13305.3|13292.8|18
1590084900000|2020-05-21 18:15:00|13307.8|13295.3|13310.3|13297.8|13312.8|13300.3|13307.8|13295.3|27
1590085200000|2020-05-21 18:20:00|13312.8|13300.3|13315.3|13302.8|13315.3|13302.8|13310.3|13297.8|95
1590085500000|2020-05-21 18:25:00|13312.8|13300.3|13310.3|13297.8|13312.8|13300.3|13307.8|13295.3|39
1590085800000|2020-05-21 18:30:00|13312.8|13300.3|13307.8|13295.3|13312.8|13300.3|13305.3|13292.8|82
1590086100000|2020-05-21 18:35:00|13305.3|13292.8|13297.8|13285.3|13305.3|13295.3|13295.3|13282.8|328
1590086400000|2020-05-21 18:40:00|13300.3|13287.8|13301.6|13291.6|13305.3|13292.8|13300.3|13287.8|111
1590086700000|2020-05-21 18:45:00|13299.1|13289.1|13289.1|13279.1|13300.3|13290.3|13289.1|13279.1|198
1590087000000|2020-05-21 18:50:00|13291.6|13281.6|13294.1|13284.1|13294.1|13284.1|13284.1|13274.1|140
1590087300000|2020-05-21 18:55:00|13295.3|13285.3|13301.6|13291.6|13304.1|13294.1|13294.1|13284.1|101
1590087600000|2020-05-21 19:00:00|13300.3|13290.3|13304.1|13294.1|13309.1|13299.1|13296.6|13286.6|222
1590087900000|2020-05-21 19:05:00|13302.8|13292.8|13304.1|13294.1|13306.6|13296.6|13301.6|13291.6|105
1590088200000|2020-05-21 19:10:00|13302.8|13292.8|13306.6|13296.6|13306.6|13296.6|13299.1|13289.1|112
1590088500000|2020-05-21 19:15:00|13305.3|13295.3|13307.8|13297.8|13309.1|13299.1|13304.1|13294.1|116
1590088800000|2020-05-21 19:20:00|13306.6|13296.6|13311.6|13301.6|13311.6|13301.6|13306.6|13296.6|46
1590089100000|2020-05-21 19:25:00|13314.1|13304.1|13309.1|13299.1|13314.1|13304.1|13306.6|13296.6|109
1590089400000|2020-05-21 19:30:00|13310.3|13300.3|13311.6|13301.6|13314.1|13304.1|13306.6|13296.6|95
1590089700000|2020-05-21 19:35:00|13309.1|13299.1|13314.1|13304.1|13314.1|13304.1|13306.6|13296.6|98
1590090000000|2020-05-21 19:40:00|13312.8|13302.8|13316.6|13306.6|13319.1|13309.1|13309.1|13299.1|68
1590090300000|2020-05-21 19:45:00|13314.1|13304.1|13316.6|13306.6|13319.1|13309.1|13311.6|13301.6|117
1590090600000|2020-05-21 19:50:00|13319.1|13309.1|13311.6|13301.6|13319.1|13309.1|13311.6|13301.6|150
1590090900000|2020-05-21 19:55:00|13312.8|13302.8|13309.1|13299.1|13314.1|13304.1|13309.1|13299.1|310
1590091200000|2020-05-21 20:00:00|13310.3|13300.3|13314.1|13304.1|13314.1|13304.1|13309.1|13299.1|101
1590091500000|2020-05-21 20:05:00|13311.6|13301.6|13315.3|13305.3|13316.6|13306.6|13311.6|13301.6|53
1590091800000|2020-05-21 20:10:00|13314.1|13304.1|13311.6|13301.6|13316.6|13306.6|13311.6|13301.6|61
1590092100000|2020-05-21 20:15:00|13319.8|13295.8|13317.4|13293.4|13321.1|13297.1|13317.4|13293.4|17
1590092400000|2020-05-21 20:20:00|13316.9|13292.9|13320.7|13296.7|13321.6|13297.6|13316.9|13292.9|60
1590092700000|2020-05-21 20:25:00|13321.1|13297.1|13324.2|13300.2|13326.5|13302.5|13321.1|13297.1|61
1590093000000|2020-05-21 20:30:00|13323.8|13299.8|13329.8|13305.8|13329.8|13305.8|13320.4|13296.4|27
1590093300000|2020-05-21 20:35:00|13328.9|13304.9|13327.2|13303.2|13329.8|13305.8|13326.4|13302.4|11
1590093600000|2020-05-21 20:40:00|13328.1|13304.1|13321.3|13297.3|13328.1|13304.1|13321.3|13297.3|29
1590093900000|2020-05-21 20:45:00|13322.1|13298.1|13323.8|13299.8|13324.7|13300.7|13321.3|13297.3|27
1590094200000|2020-05-21 20:50:00|13324.7|13300.7|13322.8|13298.8|13325.5|13301.5|13321.3|13297.3|3
1590094500000|2020-05-21 20:55:00|13323.6|13299.6|13322.1|13298.1|13323.6|13299.6|13320.2|13296.2|8
1590094800000|2020-05-21 21:00:00|13322.3|13298.3|13324.5|13300.5|13324.8|13300.8|13322.3|13298.3|2
1590095100000|2020-05-21 21:05:00|13324.4|13300.4|13325.8|13301.8|13326.3|13302.3|13324.3|13300.3|2
1590095400000|2020-05-21 21:10:00|13326.3|13302.3|13325.8|13301.8|13326.9|13302.9|13325.8|13301.8|0
1590095700000|2020-05-21 21:15:00|13326.1|13302.1|13324.8|13300.8|13326.8|13302.8|13324.5|13300.5|0
1590096000000|2020-05-21 21:20:00|13325.8|13301.8|13326.3|13302.3|13326.9|13302.9|13325.7|13301.7|0
1590096300000|2020-05-21 21:25:00|13326.7|13302.7|13325.9|13301.9|13326.7|13302.7|13325.5|13301.5|0
1590096600000|2020-05-21 21:30:00|13326.1|13302.1|13326.3|13302.3|13326.9|13302.9|13325.3|13301.3|0
1590096900000|2020-05-21 21:35:00|13326.2|13302.2|13326.8|13302.8|13326.8|13302.8|13326.1|13302.1|0
1590097200000|2020-05-21 21:40:00|13325.8|13301.8|13326.3|13302.3|13326.8|13302.8|13325.8|13301.8|0
1590097500000|2020-05-21 21:45:00|13326.5|13302.5|13326.7|13302.7|13326.7|13302.7|13325.1|13301.1|0
1590097800000|2020-05-21 21:50:00|13326.8|13302.8|13326.2|13302.2|13326.8|13302.8|13325.7|13301.7|0
1590098100000|2020-05-21 21:55:00|13326.4|13302.4|13324.8|13300.8|13326.7|13302.7|13324.8|13300.8|0
1590098400000|2020-05-21 22:00:00|13324|13300|13329.2|13305.2|13329.2|13305.2|13313|13289|0
1590098700000|2020-05-21 22:05:00|13328.3|13304.3|13331.7|13307.7|13334.3|13310.3|13325.3|13301.3|0
1590099000000|2020-05-21 22:10:00|13330.9|13306.9|13343.5|13319.5|13346.2|13322.2|13330.9|13306.9|0
1590099300000|2020-05-21 22:15:00|13344.4|13320.4|13344.4|13320.4|13347.3|13323.3|13342.7|13318.7|0
1590099600000|2020-05-21 22:20:00|13343.5|13319.5|13346.9|13322.9|13349.5|13325.5|13341.8|13317.8|0
1590099900000|2020-05-21 22:25:00|13347.3|13323.3|13350.3|13326.3|13351.2|13327.2|13344.4|13320.4|0
1590100200000|2020-05-21 22:30:00|13351.2|13327.2|13348.6|13324.6|13352|13328|13346.9|13322.9|0
1590100500000|2020-05-21 22:35:00|13347.8|13323.8|13346.9|13322.9|13351.2|13327.2|13342.7|13318.7|0
1590100800000|2020-05-21 22:40:00|13347.3|13323.3|13347.8|13323.8|13352.9|13328.9|13346.9|13322.9|0
1590101100000|2020-05-21 22:45:00|13348.6|13324.6|13344.1|13320.1|13349.2|13325.2|13343.3|13319.3|0
1590101400000|2020-05-21 22:50:00|13345|13321|13345.8|13321.8|13348.4|13324.4|13342.4|13318.4|0
1590101700000|2020-05-21 22:55:00|13346.2|13322.2|13346.2|13322.2|13347.5|13323.5|13345.8|13321.8|0
1590102000000|2020-05-21 23:00:00|13345.8|13321.8|13350.9|13326.9|13356|13332|13345.8|13321.8|0
1590102300000|2020-05-21 23:05:00|13350|13326|13355.1|13331.1|13355.5|13331.5|13349.2|13325.2|0
1590102600000|2020-05-21 23:10:00|13354.3|13330.3|13350.9|13326.9|13355.1|13331.1|13350|13326|0
1590102900000|2020-05-21 23:15:00|13350|13326|13347.5|13323.5|13351.7|13327.7|13345.8|13321.8|0
1590103200000|2020-05-21 23:20:00|13348.3|13324.3|13353.4|13329.4|13357.7|13333.7|13347.5|13323.5|0
1590103500000|2020-05-21 23:25:00|13353|13329|13353.4|13329.4|13354.3|13330.3|13350|13326|0
1590103800000|2020-05-21 23:30:00|13353.8|13329.8|13361.9|13337.9|13362.8|13338.8|13351.7|13327.7|0
1590104100000|2020-05-21 23:35:00|13361.1|13337.1|13358.5|13334.5|13361.1|13337.1|13357.7|13333.7|0
1590104400000|2020-05-21 23:40:00|13358.9|13334.9|13356.7|13332.7|13359.4|13335.4|13356.7|13332.7|0
1590104700000|2020-05-21 23:45:00|13357.1|13333.1|13361|13337|13362.7|13338.7|13357.1|13333.1|0
1590105000000|2020-05-21 23:50:00|13360.5|13336.5|13361|13337|13364.4|13340.4|13360.1|13336.1|0
1590105300000|2020-05-21 23:55:00|13360.1|13336.1|13364.4|13340.4|13366.1|13342.1|13360.1|13336.1|0
1590105600000|2020-05-22 00:00:00|13365.2|13341.2|13361|13337|13366.1|13342.1|13360.1|13336.1|0
1590105900000|2020-05-22 00:05:00|13360.5|13336.5|13358.4|13334.4|13363.9|13339.9|13356.7|13332.7|0
1590106200000|2020-05-22 00:10:00|13359.3|13335.3|13348.2|13324.2|13360.1|13336.1|13345.7|13321.7|0
1590106500000|2020-05-22 00:15:00|13348.6|13324.6|13362.9|13338.9|13365.7|13341.7|13347.8|13323.8|0
1590106800000|2020-05-22 00:20:00|13363.1|13339.1|13370.2|13346.2|13370.2|13346.2|13361.1|13337.1|0
1590107100000|2020-05-22 00:25:00|13370.4|13346.4|13367.8|13343.8|13379.2|13355.2|13365.1|13341.1|0
1590107400000|2020-05-22 00:30:00|13368.9|13344.9|13360|13336|13368.9|13344.9|13355.5|13331.5|0
1590107700000|2020-05-22 00:35:00|13360.4|13336.4|13349.2|13325.2|13365|13341|13345.7|13321.7|0
1590108000000|2020-05-22 00:40:00|13349|13325|13347.5|13323.5|13352.8|13328.8|13343.2|13319.2|0
1590108300000|2020-05-22 00:45:00|13345.2|13321.2|13336.1|13312.1|13348.4|13324.4|13333.4|13309.4|0
1590108600000|2020-05-22 00:50:00|13336.3|13312.3|13331.7|13307.7|13341.3|13317.3|13331.7|13307.7|0
1590108900000|2020-05-22 00:55:00|13331.9|13307.9|13321.9|13297.9|13333|13309|13321.7|13297.7|0
1590109200000|2020-05-22 01:00:00|13321.7|13297.7|13328.2|13318.2|13330.7|13320.7|13308.2|13297.7|1945
1590109500000|2020-05-22 01:05:00|13325.7|13315.7|13308.2|13298.2|13325.7|13315.7|13305.7|13295.7|1394
1590109800000|2020-05-22 01:10:00|13305.7|13295.7|13313.2|13303.2|13315.7|13305.7|13298.2|13288.2|1142
1590110100000|2020-05-22 01:15:00|13310.7|13300.7|13303.2|13293.2|13315.7|13305.7|13295.7|13285.7|2576
1590110400000|2020-05-22 01:20:00|13300.7|13290.7|13300.7|13290.7|13310.7|13300.7|13293.2|13283.2|2189
1590110700000|2020-05-22 01:25:00|13303.2|13293.2|13308.2|13298.2|13315.7|13305.7|13300.7|13290.7|4079
1590111000000|2020-05-22 01:30:00|13310.7|13300.7|13273.2|13263.2|13325.7|13315.7|13265.7|13255.7|16093
1590111300000|2020-05-22 01:35:00|13275.7|13265.7|13255.7|13245.7|13275.7|13265.7|13243.2|13233.2|9482
1590111600000|2020-05-22 01:40:00|13250.7|13240.7|13230.7|13220.7|13253.2|13243.2|13228.2|13218.2|7638
1590111900000|2020-05-22 01:45:00|13225.7|13215.7|13193.2|13183.2|13228.2|13218.2|13188.2|13178.2|11456
1590112200000|2020-05-22 01:50:00|13188.2|13178.2|13228.2|13218.2|13230.7|13220.7|13185.7|13175.7|6337
1590112500000|2020-05-22 01:55:00|13225.7|13215.7|13248.2|13238.2|13263.2|13253.2|13208.2|13198.2|6731
1590112800000|2020-05-22 02:00:00|13245.7|13235.7|13238.2|13228.2|13248.2|13238.2|13215.7|13205.7|3791
1590113100000|2020-05-22 02:05:00|13240.7|13230.7|13240.7|13230.7|13245.7|13235.7|13228.2|13218.2|2826
1590113400000|2020-05-22 02:10:00|13238.2|13228.2|13235.7|13225.7|13248.2|13238.2|13233.2|13223.2|3308
1590113700000|2020-05-22 02:15:00|13233.2|13223.2|13215.7|13205.7|13233.2|13223.2|13213.2|13203.2|3598
1590114000000|2020-05-22 02:20:00|13213.2|13203.2|13213.2|13203.2|13220.7|13210.7|13208.2|13198.2|2721
1590114300000|2020-05-22 02:25:00|13210.7|13200.7|13178.2|13168.2|13215.7|13205.7|13178.2|13168.2|4426
1590114600000|2020-05-22 02:30:00|13175.7|13165.7|13210.7|13200.7|13213.2|13203.2|13160.7|13150.7|7428
1590114900000|2020-05-22 02:35:00|13213.2|13203.2|13225.7|13215.7|13233.2|13223.2|13210.7|13200.7|5312
1590115200000|2020-05-22 02:40:00|13228.2|13218.2|13205.7|13195.7|13235.7|13225.7|13198.2|13188.2|3325
1590115500000|2020-05-22 02:45:00|13203.2|13193.2|13198.2|13188.2|13208.2|13198.2|13188.2|13178.2|1887
1590115800000|2020-05-22 02:50:00|13195.7|13185.7|13170.7|13160.7|13198.2|13188.2|13168.2|13158.2|2536
1590116100000|2020-05-22 02:55:00|13168.2|13158.2|13185.7|13175.7|13190.7|13180.7|13165.7|13155.7|2356
1590116400000|2020-05-22 03:00:00|13188.2|13178.2|13195.7|13185.7|13200.7|13190.7|13170.7|13160.7|2301
1590116700000|2020-05-22 03:05:00|13193.2|13183.2|13200.7|13190.7|13210.7|13200.7|13188.2|13178.2|1634
1590117000000|2020-05-22 03:10:00|13203.2|13193.2|13188.2|13178.2|13203.2|13193.2|13185.7|13175.7|3027
1590117300000|2020-05-22 03:15:00|13185.7|13175.7|13175.7|13165.7|13193.2|13183.2|13173.2|13163.2|3345
1590117600000|2020-05-22 03:20:00|13173.2|13163.2|13173.2|13163.2|13178.2|13168.2|13163.2|13153.2|2991
1590117900000|2020-05-22 03:25:00|13170.7|13160.7|13175.7|13165.7|13175.7|13165.7|13160.7|13150.7|3186
1590118200000|2020-05-22 03:30:00|13173.2|13163.2|13185.7|13175.7|13190.7|13180.7|13173.2|13163.2|972
1590118500000|2020-05-22 03:35:00|13188.2|13178.2|13165.7|13155.7|13188.2|13178.2|13165.7|13155.7|1497
1590118800000|2020-05-22 03:40:00|13168.2|13158.2|13170.7|13160.7|13173.2|13163.2|13158.2|13148.2|2160
1590119100000|2020-05-22 03:45:00|13173.2|13163.2|13170.7|13160.7|13175.7|13165.7|13165.7|13155.7|1339
1590119400000|2020-05-22 03:50:00|13168.2|13158.2|13160.7|13150.7|13168.2|13158.2|13155.7|13145.7|3709
1590119700000|2020-05-22 03:55:00|13158.2|13148.2|13163.2|13153.2|13163.2|13153.2|13153.2|13143.2|465
1590120000000|2020-05-22 04:00:00|13160.7|13150.7|13155.7|13145.7|13163.2|13153.2|13155.7|13145.7|519
1590120300000|2020-05-22 04:05:00|13158.2|13148.2|13158.2|13148.2|13160.7|13150.7|13155.7|13145.7|114
1590120600000|2020-05-22 04:10:00|13160.7|13150.7|13165.7|13155.7|13168.2|13158.2|13160.7|13150.7|253
1590120900000|2020-05-22 04:15:00|13163.2|13153.2|13158.2|13148.2|13163.2|13153.2|13158.2|13148.2|228
1590121200000|2020-05-22 04:20:00|13160.7|13150.7|13153.2|13143.2|13160.7|13150.7|13153.2|13143.2|195
1590121500000|2020-05-22 04:25:00|13150.7|13140.7|13148.2|13138.2|13150.7|13140.7|13148.2|13138.2|858
1590121800000|2020-05-22 04:30:00|13150.7|13140.7|13153.2|13143.2|13155.7|13145.7|13148.2|13138.2|513
1590122100000|2020-05-22 04:35:00|13155.7|13145.7|13150.7|13140.7|13155.7|13145.7|13150.7|13140.7|135
1590122400000|2020-05-22 04:40:00|13153.2|13143.2|13150.7|13140.7|13153.2|13143.2|13150.7|13140.7|97
1590122700000|2020-05-22 04:45:00|13153.2|13143.2|13148.2|13138.2|13153.2|13143.2|13145.7|13135.7|607
1590123000000|2020-05-22 04:50:00|13150.7|13140.7|13148.2|13138.2|13153.2|13143.2|13148.2|13138.2|788
1590123300000|2020-05-22 04:55:00|13150.7|13140.7|13145.7|13135.7|13150.7|13140.7|13145.7|13135.7|549
1590123600000|2020-05-22 05:00:00|13148.2|13138.2|13135.7|13125.7|13158.2|13148.2|13128.2|13118.2|7941
1590123900000|2020-05-22 05:05:00|13138.2|13128.2|13125.7|13115.7|13148.2|13138.2|13123.2|13113.2|3511
1590124200000|2020-05-22 05:10:00|13123.2|13113.2|13135.7|13125.7|13135.7|13125.7|13115.7|13105.7|4370
1590124500000|2020-05-22 05:15:00|13138.2|13128.2|13095.7|13085.7|13140.7|13130.7|13095.7|13085.7|3812
1590124800000|2020-05-22 05:20:00|13098.2|13088.2|13063.2|13053.2|13100.7|13090.7|13060.7|13050.7|5041
1590125100000|2020-05-22 05:25:00|13065.7|13055.7|13058.2|13048.2|13078.2|13068.2|13048.2|13038.2|7626
1590125400000|2020-05-22 05:30:00|13060.7|13050.7|13098.2|13088.2|13098.2|13088.2|13058.2|13048.2|6241
1590125700000|2020-05-22 05:35:00|13100.7|13090.7|13088.2|13078.2|13103.2|13093.2|13080.7|13070.7|4422
1590126000000|2020-05-22 05:40:00|13090.7|13080.7|13063.2|13053.2|13098.2|13088.2|13063.2|13053.2|3467
1590126300000|2020-05-22 05:45:00|13065.7|13055.7|13060.7|13050.7|13065.7|13055.7|13048.2|13038.2|3326
1590126600000|2020-05-22 05:50:00|13063.2|13053.2|13075.7|13065.7|13088.2|13078.2|13063.2|13053.2|6268
1590126900000|2020-05-22 05:55:00|13078.2|13068.2|13068.2|13058.2|13078.2|13068.2|13058.2|13048.2|4719
1590127200000|2020-05-22 06:00:00|13065.7|13055.7|13095.7|13085.7|13105.7|13095.7|13065.7|13055.7|4746
1590127500000|2020-05-22 06:05:00|13093.2|13083.2|13088.2|13078.2|13095.7|13085.7|13075.7|13065.7|3142
1590127800000|2020-05-22 06:10:00|13090.7|13080.7|13093.2|13083.2|13095.7|13085.7|13080.7|13070.7|2248
1590128100000|2020-05-22 06:15:00|13095.7|13085.7|13088.2|13078.2|13100.7|13090.7|13088.2|13078.2|3421
1590128400000|2020-05-22 06:20:00|13090.7|13080.7|13100.7|13090.7|13108.2|13098.2|13090.7|13080.7|5021
1590128700000|2020-05-22 06:25:00|13098.2|13088.2|13080.7|13070.7|13105.7|13095.7|13075.7|13065.7|4242
1590129000000|2020-05-22 06:30:00|13083.2|13073.2|13068.2|13058.2|13083.2|13073.2|13058.2|13048.2|4547
1590129300000|2020-05-22 06:35:00|13065.7|13055.7|13050.7|13040.7|13065.7|13055.7|13045.7|13035.7|6575
1590129600000|2020-05-22 06:40:00|13053.2|13043.2|13010.7|13000.7|13055.7|13045.7|13010.7|13000.7|6591
1590129900000|2020-05-22 06:45:00|13008.2|12998.2|13028.2|13018.2|13030.7|13020.7|13005.7|12995.7|5544
1590130200000|2020-05-22 06:50:00|13030.7|13020.7|13025.7|13015.7|13048.2|13038.2|13025.7|13015.7|5640
1590130500000|2020-05-22 06:55:00|13028.2|13018.2|13010.7|13000.7|13028.2|13018.2|13010.7|13000.7|4803
1590130800000|2020-05-22 07:00:00|13012.1|12999.6|13004.6|12989.6|13027.1|13014.6|12999.6|12987.1|8736
1590131100000|2020-05-22 07:05:00|13002.1|12992.1|13017.1|13004.6|13027.1|13012.1|12999.6|12987.1|1885
1590131400000|2020-05-22 07:10:00|13019.6|13007.1|13009.6|12997.1|13019.6|13007.1|13004.6|12992.1|734
1590131700000|2020-05-22 07:15:00|13007.1|12994.6|13009.6|12997.1|13009.6|12997.1|12997.1|12984.6|747
1590132000000|2020-05-22 07:20:00|13007.1|12994.6|13012.1|12999.6|13014.6|13002.1|13004.6|12992.1|878
1590132300000|2020-05-22 07:25:00|13009.6|12997.1|13017.1|13004.6|13024.6|13012.1|13007.1|12994.6|1855
1590132600000|2020-05-22 07:30:00|13014.6|13002.1|13019.6|13007.1|13024.6|13012.1|13014.6|13002.1|1279
1590132900000|2020-05-22 07:35:00|13022.1|13009.6|13024.6|13012.1|13024.6|13012.1|13017.1|13004.6|465
1590133200000|2020-05-22 07:40:00|13027.1|13014.6|13034.6|13022.1|13034.6|13022.1|13022.1|13009.6|949
1590133500000|2020-05-22 07:45:00|13032.1|13019.6|13024.6|13012.1|13037.1|13024.6|13022.1|13009.6|1236
1590133800000|2020-05-22 07:50:00|13027.1|13014.6|13032.1|13019.6|13034.6|13019.6|13024.6|13012.1|1983
1590134100000|2020-05-22 07:55:00|13029.6|13017.1|13027.1|13014.6|13034.6|13019.6|13024.6|13012.1|1693
1590134400000|2020-05-22 08:00:00|13029.6|13017.1|13037.1|13022.1|13042.1|13027.1|13024.6|13012.1|3255
1590134700000|2020-05-22 08:05:00|13034.6|13019.6|13032.1|13019.6|13037.1|13024.6|13022.1|13009.6|1597
1590135000000|2020-05-22 08:10:00|13034.6|13022.1|13007.1|12994.6|13034.6|13022.1|13004.6|12992.1|3389
1590135300000|2020-05-22 08:15:00|13009.6|12997.1|13019.6|13007.1|13024.6|13012.1|13009.6|12997.1|3324
1590135600000|2020-05-22 08:20:00|13022.1|13009.6|13009.6|12997.1|13022.1|13009.6|13009.6|12997.1|1811
1590135900000|2020-05-22 08:25:00|13012.1|12994.6|13014.6|13002.1|13027.1|13014.6|12999.6|12984.6|3807
1590136200000|2020-05-22 08:30:00|13027.2|13003.2|13057|13033|13067.7|13043.7|13021.4|12997.4|0
1590136500000|2020-05-22 08:35:00|13056.6|13032.6|13044.8|13020.8|13062.3|13038.3|13043.5|13019.5|605
1590136800000|2020-05-22 08:40:00|13045|13021|13063.1|13039.1|13069.8|13045.8|13044.8|13020.8|0
1590137100000|2020-05-22 08:45:00|13063.5|13039.5|13056.6|13032.6|13071.6|13047.6|13056.6|13032.6|0
1590137400000|2020-05-22 08:50:00|13056.8|13032.8|13068.8|13044.8|13073.8|13049.8|13051.1|13027.1|0
1590137700000|2020-05-22 08:55:00|13068.4|13044.4|13075.4|13051.4|13082|13058|13068.2|13044.2|0
1590138000000|2020-05-22 09:00:00|13039.6|13027.1|13047.1|13034.6|13059.6|13047.1|13039.6|13027.1|738
1590138300000|2020-05-22 09:05:00|13049.6|13037.1|13049.6|13037.1|13057.1|13044.6|13044.6|13032.1|618
1590138600000|2020-05-22 09:10:00|13052.1|13039.6|13059.6|13044.6|13059.6|13047.1|13052.1|13039.6|233
1590138900000|2020-05-22 09:15:00|13062.1|13047.1|13069.6|13054.6|13072.1|13059.6|13049.6|13037.1|745
1590139200000|2020-05-22 09:20:00|13072.1|13057.1|13062.1|13049.6|13072.1|13059.6|13059.6|13044.6|480
1590139500000|2020-05-22 09:25:00|13059.6|13047.1|13059.6|13044.6|13059.6|13047.1|13054.6|13042.1|473
1590139800000|2020-05-22 09:30:00|13057.1|13047.1|13062.1|13049.6|13069.6|13057.1|13057.1|13044.6|386
1590140100000|2020-05-22 09:35:00|13064.6|13052.1|13062.1|13049.6|13067.1|13054.6|13059.6|13047.1|89
1590140400000|2020-05-22 09:40:00|13059.6|13047.1|13059.6|13047.1|13067.1|13054.6|13059.6|13047.1|112
1590140700000|2020-05-22 09:45:00|13062.1|13049.6|13074.6|13059.6|13074.6|13062.1|13062.1|13049.6|549
1590141000000|2020-05-22 09:50:00|13072.1|13062.1|13067.1|13054.6|13079.6|13067.1|13059.6|13047.1|447
1590141300000|2020-05-22 09:55:00|13069.6|13052.1|13067.1|13052.1|13074.6|13062.1|13064.6|13052.1|614
1590141600000|2020-05-22 10:00:00|13069.6|13054.6|13074.6|13059.6|13077.1|13064.6|13067.1|13052.1|477
1590141900000|2020-05-22 10:05:00|13072.1|13062.1|13079.6|13067.1|13082.1|13069.6|13072.1|13057.1|346
1590142200000|2020-05-22 10:10:00|13082.1|13069.6|13087.1|13074.6|13089.6|13077.1|13079.6|13067.1|259
1590142500000|2020-05-22 10:15:00|13084.6|13072.1|13084.6|13072.1|13087.1|13074.6|13082.1|13069.6|140
1590142800000|2020-05-22 10:20:00|13082.1|13069.6|13084.6|13072.1|13084.6|13072.1|13079.6|13067.1|119
1590143100000|2020-05-22 10:25:00|13082.1|13069.6|13089.6|13074.6|13089.6|13077.1|13082.1|13069.6|209
1590143400000|2020-05-22 10:30:00|13092.1|13077.1|13089.6|13077.1|13092.1|13079.6|13087.1|13074.6|85
1590143700000|2020-05-22 10:35:00|13087.1|13074.6|13094.6|13082.1|13094.6|13082.1|13084.6|13072.1|203
1590144000000|2020-05-22 10:40:00|13092.1|13079.6|13089.6|13077.1|13094.6|13082.1|13087.1|13074.6|140
1590144300000|2020-05-22 10:45:00|13092.1|13079.6|13089.6|13077.1|13092.1|13079.6|13089.6|13074.6|166
1590144600000|2020-05-22 10:50:00|13087.1|13074.6|13082.1|13069.6|13087.1|13074.6|13082.1|13069.6|228
1590144900000|2020-05-22 10:55:00|13084.6|13067.1|13079.6|13067.1|13084.6|13069.6|13077.1|13064.6|682
1590145200000|2020-05-22 11:00:00|13082.1|13069.6|13074.6|13062.1|13084.6|13072.1|13074.6|13062.1|648
1590145500000|2020-05-22 11:05:00|13077.1|13064.6|13087.1|13074.6|13089.6|13077.1|13074.6|13064.6|638
1590145800000|2020-05-22 11:10:00|13089.6|13077.1|13082.1|13069.6|13089.6|13077.1|13082.1|13069.6|478
1590146100000|2020-05-22 11:15:00|13079.6|13067.1|13079.6|13067.1|13084.6|13072.1|13077.1|13064.6|357
1590146400000|2020-05-22 11:20:00|13077.1|13064.6|13077.1|13062.1|13082.1|13069.6|13074.6|13062.1|408
1590146700000|2020-05-22 11:25:00|13074.6|13064.6|13077.1|13064.6|13082.1|13069.6|13074.6|13062.1|431
1590147000000|2020-05-22 11:30:00|13079.6|13067.1|13077.1|13064.6|13082.1|13069.6|13077.1|13064.6|274
1590147300000|2020-05-22 11:35:00|13079.6|13067.1|13084.6|13072.1|13084.6|13072.1|13077.1|13064.6|141
1590147600000|2020-05-22 11:40:00|13087.1|13074.6|13099.6|13084.6|13099.6|13087.1|13087.1|13074.6|286
1590147900000|2020-05-22 11:45:00|13102.1|13087.1|13112.1|13099.6|13112.1|13099.6|13099.6|13087.1|303
1590148200000|2020-05-22 11:50:00|13109.6|13097.1|13109.6|13097.1|13119.6|13107.1|13109.6|13097.1|278
1590148500000|2020-05-22 11:55:00|13112.1|13099.6|13117.1|13104.6|13117.1|13104.6|13109.6|13097.1|135
1590148800000|2020-05-22 12:00:00|13119.6|13107.1|13119.6|13107.1|13124.6|13112.1|13119.6|13107.1|403
1590149100000|2020-05-22 12:05:00|13122.1|13109.6|13119.6|13107.1|13124.6|13112.1|13119.6|13107.1|166
1590149400000|2020-05-22 12:10:00|13122.1|13109.6|13124.6|13112.1|13127.1|13114.6|13117.1|13102.1|164
1590149700000|2020-05-22 12:15:00|13127.1|13114.6|13119.6|13107.1|13127.1|13114.6|13119.6|13107.1|94
1590150000000|2020-05-22 12:20:00|13117.1|13104.6|13117.1|13104.6|13122.1|13109.6|13114.6|13102.1|198
1590150300000|2020-05-22 12:25:00|13119.6|13107.1|13119.6|13107.1|13122.1|13109.6|13117.1|13104.6|100
1590150600000|2020-05-22 12:30:00|13117.1|13104.6|13117.1|13104.6|13119.6|13107.1|13112.1|13099.6|120
1590150900000|2020-05-22 12:35:00|13119.6|13107.1|13117.1|13104.6|13119.6|13107.1|13114.6|13102.1|96
1590151200000|2020-05-22 12:40:00|13119.6|13107.1|13127.1|13112.1|13127.1|13112.1|13119.6|13107.1|285
1590151500000|2020-05-22 12:45:00|13124.6|13114.6|13124.6|13112.1|13129.6|13117.1|13119.6|13107.1|197
1590151800000|2020-05-22 12:50:00|13122.1|13109.6|13124.6|13112.1|13124.6|13112.1|13119.6|13107.1|162
1590152100000|2020-05-22 12:55:00|13127.1|13109.6|13124.6|13112.1|13127.1|13114.6|13124.6|13109.6|82
1590152400000|2020-05-22 13:00:00|13127.1|13114.6|13132.1|13117.1|13132.1|13119.6|13124.6|13112.1|219
1590152700000|2020-05-22 13:05:00|13129.6|13119.6|13129.6|13117.1|13137.1|13124.6|13129.6|13117.1|293
1590153000000|2020-05-22 13:10:00|13127.1|13114.6|13127.1|13114.6|13129.6|13114.6|13124.6|13112.1|299
1590153300000|2020-05-22 13:15:00|13124.6|13112.1|13127.1|13114.6|13129.6|13117.1|13124.6|13112.1|403
1590153600000|2020-05-22 13:20:00|13124.6|13112.1|13129.6|13117.1|13132.1|13119.6|13124.6|13112.1|210
1590153900000|2020-05-22 13:25:00|13127.1|13114.6|13127.1|13112.1|13129.6|13117.1|13124.6|13112.1|193
1590154200000|2020-05-22 13:30:00|13124.6|13114.6|13107.1|13094.6|13129.6|13114.6|13104.6|13092.1|1413
1590154500000|2020-05-22 13:35:00|13104.6|13092.1|13087.1|13074.6|13107.1|13092.1|13084.6|13072.1|1844
1590154800000|2020-05-22 13:40:00|13084.6|13072.1|13087.1|13074.6|13099.6|13087.1|13084.6|13072.1|963
1590155100000|2020-05-22 13:45:00|13084.6|13072.1|13097.1|13084.6|13099.6|13087.1|13079.6|13067.1|719
1590155400000|2020-05-22 13:50:00|13099.6|13082.1|13102.1|13089.6|13102.1|13089.6|13094.6|13082.1|503
1590155700000|2020-05-22 13:55:00|13104.6|13092.1|13107.1|13094.6|13109.6|13097.1|13097.1|13084.6|324
1590156000000|2020-05-22 14:00:00|13109.6|13097.1|13097.1|13084.6|13109.6|13097.1|13089.6|13077.1|818
1590156300000|2020-05-22 14:05:00|13099.6|13087.1|13089.6|13077.1|13102.1|13087.1|13079.6|13067.1|919
1590156600000|2020-05-22 14:10:00|13092.1|13079.6|13084.6|13072.1|13094.6|13082.1|13082.1|13069.6|658
1590156900000|2020-05-22 14:15:00|13082.1|13069.6|13089.6|13077.1|13089.6|13077.1|13079.6|13067.1|469
1590157200000|2020-05-22 14:20:00|13087.1|13074.6|13094.6|13082.1|13102.1|13089.6|13087.1|13074.6|436
1590157500000|2020-05-22 14:25:00|13092.1|13079.6|13104.6|13092.1|13107.1|13094.6|13089.6|13077.1|1063
1590157800000|2020-05-22 14:30:00|13107.1|13089.6|13109.6|13097.1|13114.6|13099.6|13097.1|13084.6|662
1590158100000|2020-05-22 14:35:00|13112.1|13094.6|13117.1|13104.6|13117.1|13104.6|13102.1|13089.6|196
1590158400000|2020-05-22 14:40:00|13119.6|13107.1|13109.6|13097.1|13119.6|13107.1|13107.1|13094.6|306
1590158700000|2020-05-22 14:45:00|13112.1|13099.6|13104.6|13092.1|13117.1|13104.6|13104.6|13092.1|495
1590159000000|2020-05-22 14:50:00|13102.1|13089.6|13107.1|13094.6|13112.1|13099.6|13099.6|13087.1|258
1590159300000|2020-05-22 14:55:00|13104.6|13092.1|13094.6|13082.1|13104.6|13092.1|13094.6|13082.1|266
1590159600000|2020-05-22 15:00:00|13092.1|13079.6|13099.6|13087.1|13104.6|13092.1|13092.1|13079.6|261
1590159900000|2020-05-22 15:05:00|13102.1|13089.6|13102.1|13089.6|13104.6|13092.1|13097.1|13084.6|42
1590160200000|2020-05-22 15:10:00|13099.6|13087.1|13112.1|13099.6|13114.6|13102.1|13097.1|13084.6|439
1590160500000|2020-05-22 15:15:00|13114.6|13102.1|13119.6|13107.1|13119.6|13107.1|13109.6|13097.1|239
1590160800000|2020-05-22 15:20:00|13117.1|13104.6|13114.6|13102.1|13119.6|13107.1|13112.1|13099.6|204
1590161100000|2020-05-22 15:25:00|13112.1|13099.6|13122.1|13107.1|13122.1|13109.6|13112.1|13099.6|386
1590161400000|2020-05-22 15:30:00|13119.6|13109.6|13117.1|13104.6|13122.1|13109.6|13117.1|13104.6|306
1590161700000|2020-05-22 15:35:00|13114.6|13102.1|13122.1|13109.6|13122.1|13109.6|13114.6|13102.1|92
1590162000000|2020-05-22 15:40:00|13119.6|13107.1|13117.1|13104.6|13122.1|13109.6|13114.6|13102.1|199
1590162300000|2020-05-22 15:45:00|13114.6|13102.1|13117.1|13104.6|13119.6|13107.1|13114.6|13099.6|98
1590162600000|2020-05-22 15:50:00|13119.6|13102.1|13122.1|13107.1|13122.1|13109.6|13117.1|13102.1|72
1590162900000|2020-05-22 15:55:00|13119.6|13109.6|13117.1|13104.6|13122.1|13109.6|13114.6|13102.1|155
1590163200000|2020-05-22 16:00:00|13119.6|13107.1|13119.6|13107.1|13122.1|13107.1|13117.1|13104.6|86
1590163500000|2020-05-22 16:05:00|13122.1|13104.6|13119.6|13107.1|13122.1|13109.6|13117.1|13104.6|342
1590163800000|2020-05-22 16:10:00|13117.1|13104.6|13114.6|13102.1|13119.6|13104.6|13112.1|13099.6|179
1590164100000|2020-05-22 16:15:00|13112.1|13099.6|13112.1|13099.6|13114.6|13102.1|13112.1|13099.6|87
1590164400000|2020-05-22 16:20:00|13114.6|13102.1|13114.6|13102.1|13114.6|13102.1|13112.1|13099.6|32
1590164700000|2020-05-22 16:25:00|13112.1|13099.6|13112.1|13099.6|13114.6|13102.1|13112.1|13099.6|36
1590165000000|2020-05-22 16:30:00|13114.6|13102.1|13117.1|13104.6|13119.6|13107.1|13114.6|13102.1|147
1590165300000|2020-05-22 16:35:00|13119.6|13107.1|13119.6|13107.1|13124.6|13112.1|13119.6|13107.1|113
1590165600000|2020-05-22 16:40:00|13122.1|13109.6|13122.1|13109.6|13122.1|13109.6|13119.6|13109.6|34
1590165900000|2020-05-22 16:45:00|13124.6|13112.1|13114.6|13102.1|13124.6|13112.1|13114.6|13102.1|122
1590166200000|2020-05-22 16:50:00|13117.1|13099.6|13114.6|13102.1|13117.1|13104.6|13114.6|13099.6|49
1590166500000|2020-05-22 16:55:00|13117.1|13104.6|13114.6|13102.1|13119.6|13107.1|13112.1|13099.6|195
1590166800000|2020-05-22 17:00:00|13117.1|13104.6|13119.6|13107.1|13119.6|13107.1|13117.1|13104.6|100
1590167100000|2020-05-22 17:05:00|13117.1|13104.6|13114.6|13102.1|13119.6|13107.1|13112.1|13099.6|213
1590167400000|2020-05-22 17:10:00|13112.1|13099.6|13112.1|13099.6|13114.6|13102.1|13109.6|13097.1|161
1590167700000|2020-05-22 17:15:00|13114.6|13102.1|13112.1|13099.6|13114.6|13102.1|13112.1|13099.6|74
1590168000000|2020-05-22 17:20:00|13114.6|13102.1|13117.1|13104.6|13117.1|13104.6|13114.6|13102.1|127
1590168300000|2020-05-22 17:25:00|13114.6|13102.1|13114.6|13102.1|13114.6|13102.1|13112.1|13099.6|190
1590168600000|2020-05-22 17:30:00|13117.1|13104.6|13112.1|13099.6|13117.1|13104.6|13109.6|13097.1|42
1590168900000|2020-05-22 17:35:00|13109.6|13097.1|13112.1|13099.6|13114.6|13102.1|13109.6|13097.1|52
1590169200000|2020-05-22 17:40:00|13109.6|13097.1|13114.6|13099.6|13114.6|13102.1|13109.6|13097.1|30
1590169500000|2020-05-22 17:45:00|13112.1|13102.1|13112.1|13099.6|13114.6|13102.1|13112.1|13099.6|59
1590169800000|2020-05-22 17:50:00|13109.6|13097.1|13107.1|13094.6|13112.1|13099.6|13107.1|13094.6|95
1590170100000|2020-05-22 17:55:00|13109.6|13097.1|13112.1|13099.6|13112.1|13099.6|13107.1|13094.6|56
1590170400000|2020-05-22 18:00:00|13109.6|13097.1|13119.6|13107.1|13119.6|13107.1|13109.6|13097.1|187
1590170700000|2020-05-22 18:05:00|13117.1|13104.6|13119.6|13107.1|13122.1|13109.6|13117.1|13104.6|137
1590171000000|2020-05-22 18:10:00|13122.1|13109.6|13119.6|13107.1|13122.1|13109.6|13119.6|13107.1|100
1590171300000|2020-05-22 18:15:00|13117.1|13104.6|13117.1|13104.6|13119.6|13107.1|13117.1|13102.1|93
1590171600000|2020-05-22 18:20:00|13114.6|13102.1|13107.1|13094.6|13114.6|13102.1|13107.1|13094.6|376
1590171900000|2020-05-22 18:25:00|13109.6|13097.1|13107.1|13094.6|13109.6|13097.1|13104.6|13092.1|145
1590172200000|2020-05-22 18:30:00|13104.6|13092.1|13109.6|13097.1|13112.1|13099.6|13102.1|13089.6|209
1590172500000|2020-05-22 18:35:00|13107.1|13094.6|13107.1|13094.6|13107.1|13094.6|13104.6|13092.1|79
1590172800000|2020-05-22 18:40:00|13104.6|13092.1|13093.4|13083.4|13104.6|13092.1|13093.4|13079.6|436
1590173100000|2020-05-22 18:45:00|13094.6|13084.6|13093.4|13083.4|13095.9|13085.9|13090.9|13080.9|44
1590173400000|2020-05-22 18:50:00|13092.1|13082.1|13085.9|13075.9|13093.4|13083.4|13085.9|13075.9|105
1590173700000|2020-05-22 18:55:00|13087.1|13077.1|13100.9|13090.9|13100.9|13090.9|13087.1|13077.1|194
1590174000000|2020-05-22 19:00:00|13099.6|13089.6|13098.4|13088.4|13103.4|13093.4|13095.9|13085.9|239
1590174300000|2020-05-22 19:05:00|13099.6|13089.6|13098.4|13088.4|13099.6|13089.6|13094.6|13084.6|151
1590174600000|2020-05-22 19:10:00|13095.9|13085.9|13095.9|13085.9|13098.4|13088.4|13095.9|13085.9|162
1590174900000|2020-05-22 19:15:00|13093.4|13083.4|13088.4|13078.4|13095.9|13085.9|13088.4|13078.4|87
1590175200000|2020-05-22 19:20:00|13089.6|13079.6|13088.4|13078.4|13090.9|13080.9|13080.9|13070.9|131
1590175500000|2020-05-22 19:25:00|13085.9|13075.9|13083.4|13073.4|13085.9|13075.9|13082.1|13072.1|7
1590175800000|2020-05-22 19:30:00|13082.1|13072.1|13088.4|13078.4|13090.9|13080.9|13080.9|13070.9|114
1590176100000|2020-05-22 19:35:00|13087.1|13077.1|13088.4|13078.4|13088.4|13078.4|13085.9|13075.9|90
1590176400000|2020-05-22 19:40:00|13087.1|13077.1|13083.4|13073.4|13088.4|13078.4|13078.4|13068.4|406
1590176700000|2020-05-22 19:45:00|13084.6|13074.6|13083.4|13073.4|13085.9|13075.9|13078.4|13068.4|339
1590177000000|2020-05-22 19:50:00|13082.1|13072.1|13093.4|13083.4|13093.4|13083.4|13075.9|13065.9|366
1590177300000|2020-05-22 19:55:00|13090.9|13080.9|13084.6|13074.6|13093.4|13083.4|13080.9|13070.9|615
1590177600000|2020-05-22 20:00:00|13085.9|13075.9|13085.9|13075.9|13088.4|13078.4|13083.4|13073.4|77
1590177900000|2020-05-22 20:05:00|13087.1|13077.1|13087.1|13077.1|13088.4|13078.4|13085.9|13075.9|16
1590178200000|2020-05-22 20:10:00|13085.9|13075.9|13087.1|13077.1|13088.4|13078.4|13085.9|13075.9|11
1590178500000|2020-05-22 20:15:00|13094.3|13070.3|13094.4|13070.4|13097.1|13073.1|13093.7|13069.7|10
1590178800000|2020-05-22 20:20:00|13095.1|13071.1|13094|13070|13095.4|13071.4|13092|13068|61
1590179100000|2020-05-22 20:25:00|13094.3|13070.3|13094.2|13070.2|13094.7|13070.7|13093.9|13069.9|28
1590179400000|2020-05-22 20:30:00|13092.8|13068.8|13101.2|13077.2|13102.8|13078.8|13092.8|13068.8|27
1590179700000|2020-05-22 20:35:00|13100.3|13076.3|13105.3|13081.3|13106.2|13082.2|13100.3|13076.3|28
1590180000000|2020-05-22 20:40:00|13105.2|13081.2|13104|13080|13106.9|13082.9|13102.4|13078.4|50
1590180300000|2020-05-22 20:45:00|13104.9|13080.9|13104|13080|13107.4|13083.4|13104|13080|32
1590180600000|2020-05-22 20:50:00|13104.9|13080.9|13105|13081|13105|13081|13102.4|13078.4|4
1590180900000|2020-05-22 20:55:00|13104.1|13080.1|13105|13081|13107.5|13083.5|13104.1|13080.1|102
1590357900000|2020-05-24 22:05:00|12998.5|12974.5|13015.6|12991.6|13016.9|12992.9|12997.7|12973.7|0
1590358200000|2020-05-24 22:10:00|13016|12992|13022.6|12998.6|13022.6|12998.6|13013.8|12989.8|0
1590358500000|2020-05-24 22:15:00|13021.7|12997.7|13053.4|13029.4|13059.2|13035.2|13021.7|12997.7|0
1590358800000|2020-05-24 22:20:00|13054.2|13030.2|13052.4|13028.4|13054.2|13030.2|13049.2|13025.2|0
1590359100000|2020-05-24 22:25:00|13052|13028|13057.5|13033.5|13058.3|13034.3|13050.7|13026.7|0
1590359400000|2020-05-24 22:30:00|13057.1|13033.1|13052.4|13028.4|13058.3|13034.3|13051.3|13027.3|0
1590359700000|2020-05-24 22:35:00|13052.8|13028.8|13054.9|13030.9|13056.6|13032.6|13051.6|13027.6|0
1590360000000|2020-05-24 22:40:00|13055.7|13031.7|13056.3|13032.3|13060.8|13036.8|13043.8|13019.8|0
1590360300000|2020-05-24 22:45:00|13055.9|13031.9|13061.3|13037.3|13067.1|13043.1|13055.5|13031.5|0
1590360600000|2020-05-24 22:50:00|13060.8|13036.8|13055.9|13031.9|13066.5|13042.5|13054.6|13030.6|0
1590360900000|2020-05-24 22:55:00|13055.5|13031.5|13056.1|13032.1|13058.1|13034.1|13052.8|13028.8|0
1590361200000|2020-05-24 23:00:00|13055.3|13031.3|13061.5|13037.5|13062|13038|13054.5|13030.5|0
1590361500000|2020-05-24 23:05:00|13062|13038|13057|13033|13062|13038|13054.5|13030.5|0
1590361800000|2020-05-24 23:10:00|13057.8|13033.8|13056.5|13032.5|13058.6|13034.6|13056.5|13032.5|0
1590362100000|2020-05-24 23:15:00|13056.1|13032.1|13051.7|13027.7|13057.8|13033.8|13050.9|13026.9|0
1590362400000|2020-05-24 23:20:00|13051.3|13027.3|13053.8|13029.8|13056.8|13032.8|13050|13026|0
1590362700000|2020-05-24 23:25:00|13054.3|13030.3|13059|13035|13060.6|13036.6|13051.8|13027.8|0
1590363000000|2020-05-24 23:30:00|13059.8|13035.8|13055.4|13031.4|13060.6|13036.6|13051.9|13027.9|0
1590363300000|2020-05-24 23:35:00|13054.9|13030.9|13054.1|13030.1|13057|13033|13053.7|13029.7|0
1590363600000|2020-05-24 23:40:00|13053.7|13029.7|13057.9|13033.9|13058.7|13034.7|13053.7|13029.7|0
1590363900000|2020-05-24 23:45:00|13058.3|13034.3|13065.3|13041.3|13065.3|13041.3|13058.3|13034.3|0
1590364200000|2020-05-24 23:50:00|13064.5|13040.5|13074.7|13050.7|13078|13054|13064.5|13040.5|0
1590364500000|2020-05-24 23:55:00|13073.9|13049.9|13070.6|13046.6|13073.9|13049.9|13069.7|13045.7|0
1590364800000|2020-05-25 00:00:00|13071.4|13047.4|13068.1|13044.1|13075.5|13051.5|13062.6|13038.6|0
1590365100000|2020-05-25 00:05:00|13067.2|13043.2|13064.8|13040.8|13070.6|13046.6|13062.4|13038.4|0
1590365400000|2020-05-25 00:10:00|13063.2|13039.2|13065|13041|13067.5|13043.5|13061.2|13037.2|0
1590365700000|2020-05-25 00:15:00|13064.1|13040.1|13057.4|13033.4|13071.6|13047.6|13054.9|13030.9|0
1590366000000|2020-05-25 00:20:00|13056.9|13032.9|13055.1|13031.1|13060|13036|13050.8|13026.8|0
1590366300000|2020-05-25 00:25:00|13054.5|13030.5|13047.6|13023.6|13057.4|13033.4|13045.7|13021.7|0
1590366600000|2020-05-25 00:30:00|13048.1|13024.1|13048.6|13024.6|13053.8|13029.8|13043.7|13019.7|0
1590366900000|2020-05-25 00:35:00|13049.1|13025.1|13049.5|13025.5|13050.3|13026.3|13042.5|13018.5|0
1590367200000|2020-05-25 00:40:00|13049.3|13025.3|13046.7|13022.7|13050.3|13026.3|13040.3|13016.3|0
1590367500000|2020-05-25 00:45:00|13047.8|13023.8|13036.3|13012.3|13052.6|13028.6|13036.3|13012.3|0
1590367800000|2020-05-25 00:50:00|13036.5|13012.5|13030.6|13006.6|13036.7|13012.7|13028.9|13004.9|0
1590368100000|2020-05-25 00:55:00|13030.9|13006.9|13033.9|13009.9|13041.6|13017.6|13025.4|13001.4|0
1590368400000|2020-05-25 01:00:00|13038.2|13028.2|13028.2|13018.2|13055.7|13045.7|13028.2|13018.2|2957
1590368700000|2020-05-25 01:05:00|13025.7|13015.7|13028.2|13018.2|13048.2|13038.2|13018.2|13008.2|5084
1590369000000|2020-05-25 01:10:00|13030.7|13020.7|13015.7|13005.7|13038.2|13028.2|13013.2|13003.2|2393
1590369300000|2020-05-25 01:15:00|13018.2|13008.2|13040.7|13030.7|13043.2|13033.2|13018.2|13008.2|2982
1590369600000|2020-05-25 01:20:00|13038.2|13028.2|13038.2|13028.2|13043.2|13033.2|13015.7|13005.7|3508
1590369900000|2020-05-25 01:25:00|13035.7|13025.7|13040.7|13030.7|13050.7|13040.7|13023.2|13013.2|4187
1590370200000|2020-05-25 01:30:00|13045.7|13035.7|12943.2|12933.2|13055.7|13045.7|12943.2|12933.2|14404
1590370500000|2020-05-25 01:35:00|12945.7|12935.7|12958.2|12948.2|12958.2|12948.2|12920.7|12910.7|8898
1590370800000|2020-05-25 01:40:00|12960.7|12950.7|13020.7|13010.7|13023.2|13013.2|12955.7|12945.7|16996
1590371100000|2020-05-25 01:45:00|13023.2|13013.2|13025.7|13015.7|13030.7|13020.7|12998.2|12988.2|9131
1590371400000|2020-05-25 01:50:00|13028.2|13018.2|13048.2|13038.2|13058.2|13048.2|13028.2|13018.2|7268
1590371700000|2020-05-25 01:55:00|13050.7|13040.7|13050.7|13040.7|13055.7|13045.7|13035.7|13025.7|5760
1590372000000|2020-05-25 02:00:00|13053.2|13043.2|13053.2|13043.2|13078.2|13068.2|13050.7|13040.7|7777
1590372300000|2020-05-25 02:05:00|13055.7|13045.7|13060.7|13050.7|13073.2|13063.2|13045.7|13035.7|4342
1590372600000|2020-05-25 02:10:00|13058.2|13048.2|13028.2|13018.2|13063.2|13053.2|13025.7|13015.7|5310
1590372900000|2020-05-25 02:15:00|13025.7|13015.7|13053.2|13043.2|13060.7|13050.7|13018.2|13008.2|4673
1590373200000|2020-05-25 02:20:00|13055.7|13045.7|13028.2|13018.2|13058.2|13048.2|13023.2|13013.2|5131
1590373500000|2020-05-25 02:25:00|13030.7|13020.7|13028.2|13018.2|13043.2|13033.2|13020.7|13010.7|3133
1590373800000|2020-05-25 02:30:00|13025.7|13015.7|13028.2|13018.2|13028.2|13018.2|13015.7|13005.7|2142
1590374100000|2020-05-25 02:35:00|13025.7|13015.7|13005.7|12995.7|13025.7|13015.7|12995.7|12985.7|3147
1590374400000|2020-05-25 02:40:00|13003.2|12993.2|12995.7|12985.7|13010.7|13000.7|12985.7|12975.7|3046
1590374700000|2020-05-25 02:45:00|12993.2|12983.2|13000.7|12990.7|13018.2|13008.2|12990.7|12980.7|3142
1590375000000|2020-05-25 02:50:00|12998.2|12988.2|13028.2|13018.2|13030.7|13020.7|12998.2|12988.2|2473
1590375300000|2020-05-25 02:55:00|13025.7|13015.7|13020.7|13010.7|13030.7|13020.7|13018.2|13008.2|1814
1590375600000|2020-05-25 03:00:00|13023.2|13013.2|13055.7|13045.7|13055.7|13045.7|13020.7|13010.7|3869
1590375900000|2020-05-25 03:05:00|13053.2|13043.2|13063.2|13053.2|13070.7|13060.7|13053.2|13043.2|3394
1590376200000|2020-05-25 03:10:00|13060.7|13050.7|13073.2|13063.2|13073.2|13063.2|13050.7|13040.7|3687
1590376500000|2020-05-25 03:15:00|13075.7|13065.7|13033.2|13023.2|13075.7|13065.7|13033.2|13023.2|3857
1590376800000|2020-05-25 03:20:00|13035.7|13025.7|13018.2|13008.2|13035.7|13025.7|13018.2|13008.2|3282
1590377100000|2020-05-25 03:25:00|13020.7|13010.7|13025.7|13015.7|13030.7|13020.7|13018.2|13008.2|1776
1590377400000|2020-05-25 03:30:00|13028.2|13018.2|13030.7|13020.7|13033.2|13023.2|13025.7|13015.7|1146
1590377700000|2020-05-25 03:35:00|13028.2|13018.2|13028.2|13018.2|13028.2|13018.2|13025.7|13015.7|914
1590378000000|2020-05-25 03:40:00|13030.7|13020.7|13028.2|13018.2|13030.7|13020.7|13028.2|13018.2|919
1590378300000|2020-05-25 03:45:00|13030.7|13020.7|13038.2|13028.2|13043.2|13033.2|13030.7|13020.7|1829
1590378600000|2020-05-25 03:50:00|13040.7|13030.7|13035.7|13025.7|13040.7|13030.7|13035.7|13025.7|743
1590378900000|2020-05-25 03:55:00|13033.2|13023.2|13033.2|13023.2|13033.2|13023.2|13028.2|13018.2|686
1590379200000|2020-05-25 04:00:00|13035.7|13025.7|13035.7|13025.7|13038.2|13028.2|13035.7|13025.7|592
1590379500000|2020-05-25 04:05:00|||||||||199
1590379800000|2020-05-25 04:10:00|13038.2|13028.2|13038.2|13028.2|13038.2|13028.2|13035.7|13025.7|441
1590380100000|2020-05-25 04:15:00|||||||||600
1590380400000|2020-05-25 04:20:00|13040.7|13030.7|13047.2|13037.2|13047.2|13037.2|13040.7|13030.7|326
1590380700000|2020-05-25 04:25:00|||||||||190
1590381000000|2020-05-25 04:30:00|13049.7|13039.7|13049.7|13039.7|13052.2|13042.2|13049.7|13039.7|778
1590381300000|2020-05-25 04:35:00|13047.2|13037.2|13042.2|13032.2|13047.2|13037.2|13042.2|13032.2|686
1590381600000|2020-05-25 04:40:00|||||||||1131
1590381900000|2020-05-25 04:45:00|13044.7|13034.7|13044.7|13034.7|13044.7|13034.7|13044.7|13034.7|290
1590382200000|2020-05-25 04:50:00|13047.2|13037.2|13044.7|13034.7|13047.2|13037.2|13044.7|13034.7|2139
1590382500000|2020-05-25 04:55:00|13042.2|13032.2|13042.2|13032.2|13044.7|13034.7|13042.2|13032.2|625
1590382800000|2020-05-25 05:00:00|13039.7|13029.7|13064.7|13054.7|13079.7|13069.7|13037.2|13027.2|2254
1590383100000|2020-05-25 05:05:00|13062.2|13052.2|13067.2|13057.2|13074.7|13064.7|13062.2|13052.2|1433
1590383400000|2020-05-25 05:10:00|13069.7|13059.7|13077.2|13067.2|13079.7|13069.7|13054.7|13044.7|1403
1590383700000|2020-05-25 05:15:00|13079.7|13069.7|13072.2|13062.2|13079.7|13069.7|13064.7|13054.7|2518
1590384000000|2020-05-25 05:20:00|13074.7|13064.7|13067.2|13057.2|13074.7|13064.7|13062.2|13052.2|821
1590384300000|2020-05-25 05:25:00|13064.7|13054.7|13054.7|13044.7|13064.7|13054.7|13052.2|13042.2|1517
1590384600000|2020-05-25 05:30:00|13062.2|13052.2|13067.2|13057.2|13074.7|13064.7|13059.7|13049.7|784
1590384900000|2020-05-25 05:35:00|13064.7|13054.7|13037.2|13027.2|13064.7|13054.7|13037.2|13027.2|1279
1590385200000|2020-05-25 05:40:00|13034.7|13024.7|13039.7|13029.7|13042.2|13032.2|13027.2|13017.2|2354
1590385500000|2020-05-25 05:45:00|13042.2|13032.2|13039.7|13029.7|13044.7|13034.7|13034.7|13024.7|2635
1590385800000|2020-05-25 05:50:00|13037.2|13027.2|13032.2|13022.2|13044.7|13034.7|13032.2|13022.2|847
1590386100000|2020-05-25 05:55:00|13034.7|13024.7|13042.2|13032.2|13044.7|13034.7|13034.7|13024.7|1127
1590386400000|2020-05-25 06:00:00|13044.7|13034.7|13054.7|13044.7|13062.2|13052.2|13044.7|13034.7|1275
1590386700000|2020-05-25 06:05:00|13057.2|13047.2|13057.2|13047.2|13069.7|13059.7|13057.2|13047.2|2002
1590387000000|2020-05-25 06:10:00|13054.7|13044.7|13064.7|13054.7|13069.7|13059.7|13047.2|13037.2|3309
1590387300000|2020-05-25 06:15:00|13069.7|13059.7|13064.7|13054.7|13072.2|13062.2|13062.2|13052.2|1168
1590387600000|2020-05-25 06:20:00|13062.2|13052.2|13067.2|13057.2|13069.7|13059.7|13057.2|13047.2|923
1590387900000|2020-05-25 06:25:00|13069.7|13059.7|13077.2|13067.2|13077.2|13067.2|13067.2|13057.2|1535
1590388200000|2020-05-25 06:30:00|13079.7|13069.7|13089.7|13079.7|13097.2|13087.2|13079.7|13069.7|1332
1590388500000|2020-05-25 06:35:00|13087.2|13077.2|13099.7|13089.7|13102.2|13092.2|13084.7|13074.7|1385
1590388800000|2020-05-25 06:40:00|13097.2|13087.2|13087.2|13077.2|13097.2|13087.2|13082.2|13072.2|1044
1590389100000|2020-05-25 06:45:00|13084.7|13074.7|13082.2|13072.2|13087.2|13077.2|13082.2|13072.2|1720
1590389400000|2020-05-25 06:50:00|13079.7|13069.7|13097.2|13087.2|13097.2|13087.2|13079.7|13069.7|5936
1590389700000|2020-05-25 06:55:00|13094.7|13084.7|13097.2|13087.2|13102.2|13092.2|13094.7|13084.7|7221
1590390000000|2020-05-25 07:00:00|13086.4|13073.9|13083.9|13068.9|13091.4|13076.4|13061.4|13046.4|829
1590390300000|2020-05-25 07:05:00|13086.4|13071.4|13083.9|13071.4|13093.9|13081.4|13083.9|13071.4|1705
1590390600000|2020-05-25 07:10:00|13086.4|13073.9|13081.4|13068.9|13091.4|13076.4|13078.9|13066.4|156
1590390900000|2020-05-25 07:15:00|13083.9|13071.4|13071.4|13056.4|13093.9|13081.4|13066.4|13053.9|184
1590391200000|2020-05-25 07:20:00|13068.9|13058.9|13073.9|13061.4|13076.4|13063.9|13068.9|13056.4|154
1590391500000|2020-05-25 07:25:00|13071.4|13058.9|13068.9|13056.4|13071.4|13061.4|13066.4|13051.4|139
1590391800000|2020-05-25 07:30:00|13071.4|13058.9|13061.4|13048.9|13071.4|13058.9|13058.9|13046.4|1845
1590392100000|2020-05-25 07:35:00|13058.9|13046.4|13068.9|13056.4|13076.4|13063.9|13058.9|13046.4|4836
1590392400000|2020-05-25 07:40:00|13066.4|13053.9|13061.4|13046.4|13068.9|13056.4|13058.9|13046.4|1367
1590392700000|2020-05-25 07:45:00|13058.9|13048.9|13058.9|13046.4|13063.9|13051.4|13053.9|13041.4|372
1590393000000|2020-05-25 07:50:00|13061.4|13048.9|13066.4|13053.9|13073.9|13058.9|13061.4|13048.9|99
1590393300000|2020-05-25 07:55:00|13063.9|13051.4|13068.9|13053.9|13071.4|13056.4|13063.9|13048.9|1491
1590393600000|2020-05-25 08:00:00|13066.4|13048.9|13063.9|13051.4|13076.4|13063.9|13061.4|13046.4|646
1590393900000|2020-05-25 08:05:00|13061.4|13048.9|13066.4|13053.9|13066.4|13053.9|13058.9|13046.4|1653
1590394200000|2020-05-25 08:10:00|13068.9|13056.4|13076.4|13061.4|13078.9|13066.4|13063.9|13048.9|2363
1590394500000|2020-05-25 08:15:00|13073.9|13063.9|13078.9|13063.9|13081.4|13068.9|13073.9|13061.4|927
1590394800000|2020-05-25 08:20:00|13076.4|13066.4|13088.9|13073.9|13088.9|13073.9|13073.9|13061.4|1111
1590395100000|2020-05-25 08:25:00|13086.4|13076.4|13088.9|13073.9|13091.4|13078.9|13086.4|13071.4|1838
1590395400000|2020-05-25 08:30:00|13094.4|13070.4|13098.7|13074.7|13104.8|13080.8|13094.4|13070.4|0
1590395700000|2020-05-25 08:35:00|13099.1|13075.1|13108.8|13084.8|13108.8|13084.8|13097.4|13073.4|56
1590396000000|2020-05-25 08:40:00|13109.2|13085.2|13125.9|13101.9|13126.3|13102.3|13103.6|13079.6|0
1590396300000|2020-05-25 08:45:00|13125.7|13101.7|13147.8|13123.8|13153.3|13129.3|13122.4|13098.4|0
1590396600000|2020-05-25 08:50:00|13148|13124|13129.8|13105.8|13153.4|13129.4|13125.9|13101.9|0
1590396900000|2020-05-25 08:55:00|13132|13108|13132.6|13108.6|13134.7|13110.7|13126.1|13102.1|0
1590397200000|2020-05-25 09:00:00|13133.7|13109.7|13123.9|13111.4|13133.7|13113.9|13113.9|13091.4|122
1590397500000|2020-05-25 09:05:00|13126.4|13108.9|13126.4|13113.9|13126.4|13113.9|13123.9|13106.4|240
1590397800000|2020-05-25 09:10:00|13123.9|13111.4|13116.4|13101.4|13126.4|13113.9|13116.4|13101.4|179
1590398100000|2020-05-25 09:15:00|13113.9|13103.9|13113.9|13101.4|13116.4|13103.9|13111.4|13096.4|37
1590398400000|2020-05-25 09:20:00|13111.4|13098.9|13108.9|13096.4|13111.4|13098.9|13108.9|13096.4|105
1590398700000|2020-05-25 09:25:00|13111.4|13098.9|13113.9|13101.4|13113.9|13101.4|13111.4|13098.9|106
1590399000000|2020-05-25 09:30:00|13116.4|13098.9|13116.4|13101.4|13116.4|13103.9|13113.9|13098.9|1
1590399300000|2020-05-25 09:35:00|13118.9|13106.4|13121.4|13106.4|13121.4|13108.9|13118.9|13106.4|29
1590399600000|2020-05-25 09:40:00|13123.9|13108.9|13126.4|13111.4|13126.4|13111.4|13121.4|13106.4|432
1590399900000|2020-05-25 09:45:00|13128.9|13113.9|13126.4|13111.4|13128.9|13116.4|13126.4|13111.4|11
1590400200000|2020-05-25 09:50:00|13123.9|13108.9|13121.4|13106.4|13123.9|13108.9|13121.4|13106.4|4
1590400500000|2020-05-25 09:55:00|13123.9|13108.9|13128.9|13113.9|13131.4|13118.9|13123.9|13108.9|3
1590400800000|2020-05-25 10:00:00|13126.4|13116.4|13126.4|13111.4|13126.4|13116.4|13118.9|13103.9|101
1590401100000|2020-05-25 10:05:00|13123.9|13108.9|13126.4|13113.9|13126.4|13113.9|13121.4|13108.9|32
1590401400000|2020-05-25 10:10:00|13123.9|13111.4|13123.9|13111.4|13126.4|13113.9|13121.4|13108.9|23
1590401700000|2020-05-25 10:15:00|13126.4|13113.9|13133.9|13118.9|13133.9|13121.4|13123.9|13111.4|382
1590402000000|2020-05-25 10:20:00|13131.4|13121.4|13128.9|13116.4|13136.4|13121.4|13128.9|13113.9|100
1590402300000|2020-05-25 10:25:00|13131.4|13118.9|13128.9|13116.4|13131.4|13118.9|13123.9|13111.4|53
1590402600000|2020-05-25 10:30:00|13131.4|13113.9|13126.4|13113.9|13131.4|13113.9|13123.9|13108.9|221
1590402900000|2020-05-25 10:35:00|13128.9|13111.4|13123.9|13111.4|13128.9|13111.4|13121.4|13108.9|105
1590403200000|2020-05-25 10:40:00|13126.4|13113.9|13126.4|13111.4|13128.9|13113.9|13126.4|13111.4|0
1590403500000|2020-05-25 10:45:00|13128.9|13113.9|13128.9|13113.9|13128.9|13116.4|13126.4|13111.4|5
1590403800000|2020-05-25 10:50:00|13131.4|13116.4|13133.9|13118.9|13133.9|13121.4|13131.4|13116.4|6
1590404100000|2020-05-25 10:55:00|13131.4|13116.4|13131.4|13116.4|13131.4|13118.9|13126.4|13113.9|29
1590404400000|2020-05-25 11:00:00|13128.9|13118.9|13131.4|13118.9|13131.4|13118.9|13128.9|13113.9|14
1590404700000|2020-05-25 11:05:00|13133.9|13121.4|13128.9|13113.9|13133.9|13121.4|13128.9|13113.9|4
1590405000000|2020-05-25 11:10:00|13136.4|13116.4|13136.4|13121.4|13136.4|13123.9|13136.4|13113.9|5
1590405300000|2020-05-25 11:15:00|13133.9|13118.9|13133.9|13118.9|13136.4|13121.4|13133.9|13118.9|10
1590405600000|2020-05-25 11:20:00|13131.4|13121.4|13136.4|13121.4|13136.4|13121.4|13131.4|13116.4|4
1590405900000|2020-05-25 11:25:00|13133.9|13123.9|13136.4|13123.9|13136.4|13123.9|13133.9|13121.4|1
1590406200000|2020-05-25 11:30:00|13133.9|13121.4|13133.9|13121.4|13136.4|13123.9|13131.4|13118.9|16
1590406500000|2020-05-25 11:35:00|13136.4|13118.9|13133.9|13118.9|13136.4|13121.4|13128.9|13116.4|5
1590406800000|2020-05-25 11:40:00|13136.4|13121.4|13138.9|13123.9|13138.9|13126.4|13133.9|13121.4|8
1590407100000|2020-05-25 11:45:00|13136.4|13121.4|13136.4|13121.4|13138.9|13123.9|13136.4|13121.4|12
1590407400000|2020-05-25 11:50:00|13133.9|13123.9|13133.9|13118.9|13136.4|13123.9|13133.9|13118.9|1
1590407700000|2020-05-25 11:55:00|13131.4|13121.4|13133.9|13121.4|13136.4|13121.4|13131.4|13118.9|16
1590408000000|2020-05-25 12:00:00|13136.4|13118.9|13133.9|13121.4|13136.4|13121.4|13131.4|13118.9|0
1590408300000|2020-05-25 12:05:00|13131.4|13118.9|13131.4|13116.4|13133.9|13121.4|13131.4|13116.4|0
1590408600000|2020-05-25 12:10:00|13128.9|13113.9|13131.4|13116.4|13131.4|13118.9|13126.4|13113.9|15
1590408900000|2020-05-25 12:15:00|13133.9|13118.9|13136.4|13121.4|13136.4|13121.4|13131.4|13118.9|49
1590409200000|2020-05-25 12:20:00|13133.9|13123.9|13143.9|13128.9|13143.9|13131.4|13133.9|13121.4|45
1590409500000|2020-05-25 12:25:00|13141.4|13126.4|13141.4|13126.4|13143.9|13126.4|13141.4|13126.4|8
1590409800000|2020-05-25 12:30:00|13138.9|13123.9|13138.9|13123.9|13141.4|13128.9|13138.9|13123.9|0
1590410100000|2020-05-25 12:35:00|13141.4|13126.4|13143.9|13128.9|13143.9|13131.4|13141.4|13126.4|6
1590410400000|2020-05-25 12:40:00|13141.4|13131.4|13141.4|13128.9|13143.9|13131.4|13141.4|13126.4|12
1590410700000|2020-05-25 12:45:00|13138.9|13126.4|13138.9|13123.9|13141.4|13128.9|13138.9|13123.9|1
1590411000000|2020-05-25 12:50:00|13136.4|13126.4|13138.9|13126.4|13138.9|13126.4|13133.9|13118.9|13
1590411300000|2020-05-25 12:55:00||13123.9||13123.9||13126.4||13123.9|0
1590411600000|2020-05-25 13:00:00|13141.4|13126.4|13136.4|13123.9|13141.4|13126.4|13136.4|13123.9|11
1590411900000|2020-05-25 13:05:00|13133.9|13121.4|13128.9|13116.4|13133.9|13121.4|13128.9|13116.4|130
1590412200000|2020-05-25 13:10:00|13131.4|13118.9|13136.4|13121.4|13136.4|13123.9|13131.4|13118.9|47
1590412500000|2020-05-25 13:15:00||13123.9||13123.9||13123.9||13121.4|12
1590412800000|2020-05-25 13:20:00|13138.9|13126.4|13141.4|13126.4|13141.4|13128.9|13138.9|13126.4|183
1590413100000|2020-05-25 13:25:00||13128.9||13128.9||13128.9||13126.4|1
1590413400000|2020-05-25 13:30:00|13138.9|13126.4|13133.9|13121.4|13143.9|13131.4|13133.9|13118.9|193
1590413700000|2020-05-25 13:35:00|13136.4|13123.9|13136.4|13123.9|13138.9|13126.4|13133.9|13121.4|42
1590414000000|2020-05-25 13:40:00|13133.9|13121.4|13133.9|13118.9|13133.9|13123.9|13131.4|13116.4|59
1590414300000|2020-05-25 13:45:00|13131.4|13116.4|13131.4|13118.9|13133.9|13118.9|13128.9|13116.4|4
1590414600000|2020-05-25 13:50:00|13133.9|13121.4|13136.4|13121.4|13136.4|13123.9|13133.9|13121.4|3
1590414900000|2020-05-25 13:55:00|13138.9|13123.9|13133.9|13121.4|13138.9|13126.4|13133.9|13121.4|6
1590415200000|2020-05-25 14:00:00|13131.4|13118.9|13131.4|13116.4|13131.4|13118.9|13131.4|13116.4|25
1590415500000|2020-05-25 14:05:00|13128.9|13118.9|13131.4|13118.9|13131.4|13118.9|13128.9|13113.9|48
1590415800000|2020-05-25 14:10:00|13133.9|13121.4|13133.9|13121.4|13136.4|13121.4|13131.4|13118.9|1
1590416100000|2020-05-25 14:15:00|13136.4|13123.9|13133.9|13121.4|13136.4|13123.9|13133.9|13121.4|12
1590416400000|2020-05-25 14:20:00|13136.4|13123.9|13131.4|13116.4|13136.4|13123.9|13131.4|13116.4|52
1590416700000|2020-05-25 14:25:00|13128.9|13113.9|13126.4|13113.9|13128.9|13116.4|13126.4|13113.9|12
1590417000000|2020-05-25 14:30:00|13128.9|13116.4|13131.4|13116.4|13131.4|13116.4|13128.9|13116.4|19
1590417300000|2020-05-25 14:35:00|13128.9|13118.9|13131.4|13118.9|13131.4|13118.9|13128.9|13118.9|76
1590417600000|2020-05-25 14:40:00|13133.9|13121.4|13133.9|13121.4|13136.4|13123.9|13131.4|13118.9|14
1590417900000|2020-05-25 14:45:00|13136.4|13123.9|13136.4|13121.4|13136.4|13123.9|13133.9|13121.4|3
1590418200000|2020-05-25 14:50:00|13133.9|13123.9|13138.9|13126.4|13138.9|13126.4|13133.9|13121.4|22
1590418500000|2020-05-25 14:55:00|13141.4||13141.4||13141.4||13141.4||4
1590418800000|2020-05-25 15:00:00|13143.9|13128.9|13136.4|13123.9|13143.9|13131.4|13136.4|13123.9|10
1590419100000|2020-05-25 15:05:00|13133.9|13121.4|13136.4|13123.9|13136.4|13123.9|13131.4|13116.4|5
1590419400000|2020-05-25 15:10:00|13138.9|13126.4|13141.4|13126.4|13141.4|13128.9|13138.9|13126.4|68
1590419700000|2020-05-25 15:15:00|13138.9|13128.9|13138.9|13123.9|13141.4|13128.9|13136.4|13123.9|29
1590420000000|2020-05-25 15:20:00|13136.4|13126.4|13138.9|13123.9|13138.9|13126.4|13136.4|13121.4|32
1590420300000|2020-05-25 15:25:00|13136.4|13126.4|13143.9|13131.4|13143.9|13131.4|13136.4|13121.4|48
1590420600000|2020-05-25 15:30:00|13141.4|13128.9|13143.9|13128.9|13146.4|13131.4|13138.9|13126.4|44
1590420900000|2020-05-25 15:35:00|13141.4|13131.4|13141.4|13128.9|13141.4|13131.4|13141.4|13126.4|54
1590421200000|2020-05-25 15:40:00|13138.9|13126.4|13138.9|13126.4|13141.4|13126.4|13136.4|13123.9|24
1590421500000|2020-05-25 15:45:00|13136.4|13123.9|13138.9|13126.4|13141.4|13128.9|13136.4|13123.9|11
1590421800000|2020-05-25 15:50:00|13136.4|13123.9|13136.4|13123.9|13138.9|13123.9|13136.4|13121.4|17
1590422100000|2020-05-25 15:55:00|13138.9|13121.4|13136.4|13121.4|13138.9|13121.4|13136.4|13121.4|30
1590422400000|2020-05-25 16:00:00|13138.9|13123.9|13136.4|13121.4|13138.9|13123.9|13133.9|13121.4|30
1590422700000|2020-05-25 16:05:00|13138.9|13123.9|13138.9|13126.4|13138.9|13126.4|13136.4|13121.4|24
1590423000000|2020-05-25 16:10:00|13136.4|13123.9|13136.4|13121.4|13138.9|13123.9|13136.4|13121.4|14
1590423300000|2020-05-25 16:15:00|13138.9|13123.9|13138.9|13123.9|13138.9|13123.9|13136.4|13121.4|4
1590423600000|2020-05-25 16:20:00|13136.4||13138.9||13138.9||13136.4||3
1590423900000|2020-05-25 16:25:00|13136.4|13121.4|13136.4|13121.4|13138.9|13123.9|13136.4|13121.4|22
1590424200000|2020-05-25 16:30:00|13138.9|13123.9|13136.4|13121.4|13138.9|13123.9|13136.4|13121.4|27
1590424500000|2020-05-25 16:35:00|13133.9|13123.9|13131.4|13116.4|13136.4|13123.9|13131.4|13116.4|34
1590424800000|2020-05-25 16:40:00|13133.9|13118.9|13133.9|13118.9|13133.9|13121.4|13131.4|13116.4|6
1590425100000|2020-05-25 16:45:00|13136.4|13121.4|13133.9|13118.9|13136.4|13121.4|13133.9|13118.9|2
1590425400000|2020-05-25 16:50:00|13136.4|13121.4|13133.9|13116.4|13136.4|13121.4|13131.4|13116.4|0
1590425700000|2020-05-25 16:55:00|13131.4|13118.9|13136.4|13118.9|13136.4|13121.4|13128.9|13116.4|2
1590426000000|2020-05-25 17:00:00|13133.9|13116.4|13128.9|13113.9|13136.4|13116.4|13128.9|13113.9|16
1590426300000|2020-05-25 17:05:00|13131.4|13111.4|13126.4|13111.4|13131.4|13111.4|13123.9|13111.4|10
1590426600000|2020-05-25 17:10:00|13128.9||13126.4||13128.9||13126.4||5
1590426900000|2020-05-25 17:15:00|13128.9||13126.4||13128.9||13126.4||0
1590427800000|2020-05-25 17:30:00|13128.9|13113.9|13126.4|13111.4|13128.9|13113.9|13126.4|13111.4|0
1590428700000|2020-05-25 17:45:00|13128.9|13113.9|13123.9|13108.9|13128.9|13113.9|13123.9|13108.9|2
1590429000000|2020-05-25 17:50:00||13111.4||13108.9||13111.4||13108.9|0
1590429300000|2020-05-25 17:55:00|13121.4|13103.9|13116.4|13101.4|13121.4|13103.9|13113.9|13098.9|76
1590429600000|2020-05-25 18:00:00|13118.9|13103.9|13116.4|13103.9|13118.9|13103.9|13116.4|13101.4|17
1590429900000|2020-05-25 18:05:00|13118.9|13106.4|13123.9|13108.9|13123.9|13111.4|13118.9|13106.4|31
1590430200000|2020-05-25 18:10:00|13121.4|13106.4|13123.9|13111.4|13123.9|13111.4|13118.9|13106.4|3
1590430500000|2020-05-25 18:15:00|13126.4||13126.4||13126.4||13126.4||21
1590430800000|2020-05-25 18:20:00|13128.9|13113.9|13128.9|13111.4|13128.9|13113.9|13126.4|13111.4|19
1590431100000|2020-05-25 18:25:00||13113.9||13111.4||13113.9||13111.4|0
1590431400000|2020-05-25 18:30:00|13126.4||13128.9||13128.9||13126.4||0
1590432000000|2020-05-25 18:40:00|13125.2|13115.2|13125.2|13115.2|13125.2|13115.2|13125.2|13115.2|0
1590432300000|2020-05-25 18:45:00|13126.4|13116.4|13125.2|13115.2|13126.4|13116.4|13123.9|13113.9|0
1590432600000|2020-05-25 18:50:00|13126.4|13116.4|13122.7|13112.7|13127.7|13117.7|13122.7|13112.7|0
1590432900000|2020-05-25 18:55:00|13123.9|13113.9|13127.7|13117.7|13127.7|13117.7|13123.9|13113.9|28
1590433200000|2020-05-25 19:00:00|13126.4|13116.4|13126.4|13116.4|13127.7|13117.7|13126.4|13116.4|0
1590433500000|2020-05-25 19:05:00|13127.7|13117.7|13127.7|13117.7|13127.7|13117.7|13126.4|13116.4|0
1590433800000|2020-05-25 19:10:00|13128.9|13118.9|13127.7|13117.7|13128.9|13118.9|13126.4|13116.4|16
1590434100000|2020-05-25 19:15:00|13128.9|13118.9|13126.4|13116.4|13128.9|13118.9|13126.4|13116.4|9
1590434400000|2020-05-25 19:20:00|13127.7|13117.7|13126.4|13116.4|13127.7|13117.7|13126.4|13116.4|19
1590434700000|2020-05-25 19:25:00|13125.2|13115.2|13126.4|13116.4|13126.4|13116.4|13123.9|13113.9|10
1590435000000|2020-05-25 19:30:00|13128.9|13118.9|13123.9|13113.9|13128.9|13118.9|13123.9|13113.9|14
1590435300000|2020-05-25 19:35:00|13126.4|13116.4|13126.4|13116.4|13126.4|13116.4|13125.2|13115.2|22
1590435600000|2020-05-25 19:40:00|13125.2|13115.2|13121.4|13111.4|13125.2|13115.2|13118.9|13108.9|45
1590435900000|2020-05-25 19:45:00|13123.9|13113.9|13123.9|13113.9|13123.9|13113.9|13123.9|13113.9|30
1590436200000|2020-05-25 19:50:00|13122.7|13112.7|13123.9|13113.9|13125.2|13115.2|13122.7|13112.7|35
1590436500000|2020-05-25 19:55:00|13122.7|13112.7|13121.4|13111.4|13126.4|13116.4|13121.4|13111.4|120
1590436800000|2020-05-25 20:00:00|13120.2|13110.2|13118.9|13108.9|13121.4|13111.4|13118.9|13108.9|9
1590437100000|2020-05-25 20:05:00|13120.2|13110.2|13118.9|13108.9|13121.4|13111.4|13118.9|13108.9|0
1590437400000|2020-05-25 20:10:00|13120.2|13110.2|13118.9|13108.9|13120.2|13110.2|13118.9|13108.9|0
1590437700000|2020-05-25 20:15:00|13126.3|13102.3|13126.6|13102.6|13126.6|13102.6|13126.3|13102.3|84
1590438000000|2020-05-25 20:20:00|||||||||21
1590438300000|2020-05-25 20:25:00|13126.7|13102.7|13126.7|13102.7|13126.7|13102.7|13126.7|13102.7|22
1590438600000|2020-05-25 20:30:00|||||||||30
1590438900000|2020-05-25 20:35:00|||||||||1
1590439200000|2020-05-25 20:40:00|||||||||14
1590439500000|2020-05-25 20:45:00|||||||||126
1590440100000|2020-05-25 20:55:00|||||||||7
1590440400000|2020-05-25 21:00:00|13126.8|13102.8|13126.9|13102.9|13126.9|13102.9|13126.8|13102.8|0
1590440700000|2020-05-25 21:05:00|||||||||5
1590441300000|2020-05-25 21:15:00|13126.3|13102.3|13126.3|13102.3|13126.3|13102.3|13126.3|13102.3|0
1590443400000|2020-05-25 21:50:00|13125.4|13101.4|13124.4|13100.4|13125.4|13101.4|13124.4|13100.4|0
1590443700000|2020-05-25 21:55:00|13123.7|13099.7|13123.7|13099.7|13123.7|13099.7|13123.7|13099.7|0
1590444000000|2020-05-25 22:00:00|13121.7|13097.7|13105.4|13081.4|13124.2|13100.2|13102.5|13078.5|0
1590444300000|2020-05-25 22:05:00|13105|13081|13107.8|13083.8|13109.8|13085.8|13101.3|13077.3|0
1590444600000|2020-05-25 22:10:00|13107|13083|13108.6|13084.6|13109.5|13085.5|13104.5|13080.5|0
1590444900000|2020-05-25 22:15:00|13109|13085|13108.6|13084.6|13111.9|13087.9|13107.8|13083.8|0
1590445200000|2020-05-25 22:20:00|13108.2|13084.2|13111.2|13087.2|13115.3|13091.3|13107.4|13083.4|0
1590445500000|2020-05-25 22:25:00|13110.8|13086.8|13110.4|13086.4|13112.9|13088.9|13108.8|13084.8|0
1590445800000|2020-05-25 22:30:00|13106.3|13082.3|13107.1|13083.1|13111.2|13087.2|13105.5|13081.5|0
1590446100000|2020-05-25 22:35:00|13106.3|13082.3|13110|13086|13110.8|13086.8|13106.3|13082.3|0
1590446400000|2020-05-25 22:40:00|13109.1|13085.1|13107.5|13083.5|13110|13086|13107.5|13083.5|0
1590446700000|2020-05-25 22:45:00|13107.9|13083.9|13108.6|13084.6|13108.6|13084.6|13105.1|13081.1|0
1590447000000|2020-05-25 22:50:00|13109|13085|13125.3|13101.3|13125.3|13101.3|13109|13085|0
1590447300000|2020-05-25 22:55:00|13124.9|13100.9|13127.5|13103.5|13128|13104|13124.5|13100.5|0
1590447600000|2020-05-25 23:00:00|13127.9|13103.9|13127.5|13103.5|13128.8|13104.8|13127.5|13103.5|0
1590447900000|2020-05-25 23:05:00|13128.4|13104.4|13121|13097|13128.4|13104.4|13120.2|13096.2|0
1590448200000|2020-05-25 23:10:00|13120.6|13096.6|13125.1|13101.1|13125.1|13101.1|13120.2|13096.2|0
1590448500000|2020-05-25 23:15:00|13124.7|13100.7|13121.8|13097.8|13125.9|13101.9|13121.8|13097.8|0
1590448800000|2020-05-25 23:20:00|13122.6|13098.6|13118.5|13094.5|13122.6|13098.6|13115.3|13091.3|0
1590449100000|2020-05-25 23:25:00|13118.1|13094.1|13119|13095|13119.5|13095.5|13115.3|13091.3|0
1590449400000|2020-05-25 23:30:00|13118.6|13094.6|13121.9|13097.9|13123.6|13099.6|13118.6|13094.6|0
1590449700000|2020-05-25 23:35:00|13121.5|13097.5|13121.9|13097.9|13121.9|13097.9|13120.3|13096.3|0
1590450000000|2020-05-25 23:40:00|13121.5|13097.5|13122.7|13098.7|13122.7|13098.7|13120.3|13096.3|0
1590450300000|2020-05-25 23:45:00|13122.3|13098.3|13123|13099|13125.2|13101.2|13121.9|13097.9|0
1590450600000|2020-05-25 23:50:00|13123.4|13099.4|13127.1|13103.1|13127.9|13103.9|13123|13099|0
1590450900000|2020-05-25 23:55:00|13127.9|13103.9|13119.3|13095.3|13127.9|13103.9|13118.9|13094.9|0
1590451200000|2020-05-26 00:00:00|13118.9|13094.9|13118.5|13094.5|13122.2|13098.2|13114|13090|0
1590451500000|2020-05-26 00:05:00|13118.9|13094.9|13118.2|13094.2|13119.7|13095.7|13115.8|13091.8|0
1590451800000|2020-05-26 00:10:00|13119|13095|13123.1|13099.1|13123.9|13099.9|13115.8|13091.8|0
1590452100000|2020-05-26 00:15:00|13123.9|13099.9|13116.7|13092.7|13126.4|13102.4|13116.5|13092.5|0
1590452400000|2020-05-26 00:20:00|13116.5|13092.5|13112.7|13088.7|13116.9|13092.9|13109.3|13085.3|0
1590452700000|2020-05-26 00:25:00|13112.5|13088.5|13116.5|13092.5|13119.9|13095.9|13112|13088|0
1590453000000|2020-05-26 00:30:00|13116.1|13092.1|13116.1|13092.1|13125.6|13101.6|13116.1|13092.1|0
1590453300000|2020-05-26 00:35:00|13115.7|13091.7|13130.2|13106.2|13132.9|13108.9|13112.9|13088.9|0
1590453600000|2020-05-26 00:40:00|13130.7|13106.7|13139.7|13115.7|13142.3|13118.3|13130.4|13106.4|0
1590453900000|2020-05-26 00:45:00|13141.9|13117.9|13145.8|13121.8|13146.2|13122.2|13138.9|13114.9|0
1590454200000|2020-05-26 00:50:00|13146|13122|13172.9|13148.9|13172.9|13148.9|13143.2|13119.2|0
1590454500000|2020-05-26 00:55:00|13172.7|13148.7|13169.1|13145.1|13176|13152|13168.7|13144.7|0
1590454800000|2020-05-26 01:00:00|13136.1|13126.1|13141.1|13131.1|13148.6|13138.6|13131.1|13121.1|4043
1590455100000|2020-05-26 01:05:00|13143.6|13133.6|13161.1|13151.1|13163.6|13153.6|13143.6|13133.6|3821
1590455400000|2020-05-26 01:10:00|13163.6|13153.6|13168.6|13158.6|13171.1|13161.1|13163.6|13153.6|1509
1590455700000|2020-05-26 01:15:00|13171.1|13161.1|13176.1|13166.1|13191.1|13181.1|13166.1|13156.1|4744
1590456000000|2020-05-26 01:20:00|13173.6|13163.6|13173.6|13163.6|13191.1|13181.1|13171.1|13161.1|2170
1590456300000|2020-05-26 01:25:00|13176.1|13166.1|13196.1|13186.1|13196.1|13186.1|13176.1|13166.1|1532
1590456600000|2020-05-26 01:30:00|13198.6|13188.6|13173.6|13163.6|13198.6|13188.6|13156.1|13146.1|3153
1590456900000|2020-05-26 01:35:00|13171.1|13161.1|13176.1|13166.1|13191.1|13181.1|13158.6|13148.6|4078
1590457200000|2020-05-26 01:40:00|13173.6|13163.6|13196.1|13186.1|13198.6|13188.6|13173.6|13163.6|4073
1590457500000|2020-05-26 01:45:00|13198.6|13188.6|13193.6|13183.6|13206.1|13196.1|13191.1|13181.1|3963
1590457800000|2020-05-26 01:50:00|13196.1|13186.1|13171.1|13161.1|13198.6|13188.6|13171.1|13161.1|11869
1590458100000|2020-05-26 01:55:00|13168.6|13158.6|13191.1|13181.1|13206.1|13196.1|13161.1|13151.1|2249
1590458400000|2020-05-26 02:00:00|13193.6|13183.6|13188.6|13178.6|13201.1|13191.1|13173.6|13163.6|3899
1590458700000|2020-05-26 02:05:00|13191.1|13181.1|13203.6|13193.6|13203.6|13193.6|13186.1|13176.1|2460
1590459000000|2020-05-26 02:10:00|13206.1|13196.1|13198.6|13188.6|13211.1|13201.1|13183.6|13173.6|2744
1590459300000|2020-05-26 02:15:00|13201.1|13191.1|13198.6|13188.6|13211.1|13201.1|13193.6|13183.6|2056
1590459600000|2020-05-26 02:20:00|13201.1|13191.1|13191.1|13181.1|13213.6|13203.6|13188.6|13178.6|6161
1590459900000|2020-05-26 02:25:00|13188.6|13178.6|13208.6|13198.6|13211.1|13201.1|13188.6|13178.6|2022
1590460200000|2020-05-26 02:30:00|13211.1|13201.1|13201.1|13191.1|13211.1|13201.1|13193.6|13183.6|2361
1590460500000|2020-05-26 02:35:00|13198.6|13188.6|13193.6|13183.6|13198.6|13188.6|13186.1|13176.1|1620
1590460800000|2020-05-26 02:40:00|13196.1|13186.1|13193.6|13183.6|13201.1|13191.1|13193.6|13183.6|1400
1590461100000|2020-05-26 02:45:00|13191.1|13181.1|13171.1|13161.1|13191.1|13181.1|13171.1|13161.1|1502
1590461400000|2020-05-26 02:50:00|13168.6|13158.6|13191.1|13181.1|13191.1|13181.1|13161.1|13151.1|1733
1590461700000|2020-05-26 02:55:00|13188.6|13178.6|13188.6|13178.6|13193.6|13183.6|13183.6|13173.6|1732
1590462000000|2020-05-26 03:00:00|13186.1|13176.1|13181.1|13171.1|13186.1|13176.1|13168.6|13158.6|1974
1590462300000|2020-05-26 03:05:00|13183.6|13173.6|13188.6|13178.6|13191.1|13181.1|13183.6|13173.6|2360
1590462600000|2020-05-26 03:10:00|13191.1|13181.1|13171.1|13161.1|13191.1|13181.1|13168.6|13158.6|1881
1590462900000|2020-05-26 03:15:00|13173.6|13163.6|13176.1|13166.1|13178.6|13168.6|13168.6|13158.6|2865
1590463200000|2020-05-26 03:20:00|13178.6|13168.6|13198.6|13188.6|13198.6|13188.6|13176.1|13166.1|3465
1590463500000|2020-05-26 03:25:00|13196.1|13186.1|13191.1|13181.1|13196.1|13186.1|13191.1|13181.1|1760
1590463800000|2020-05-26 03:30:00|13193.6|13183.6|13198.6|13188.6|13198.6|13188.6|13193.6|13183.6|1301
1590464100000|2020-05-26 03:35:00|13201.1|13191.1|13198.6|13188.6|13203.6|13193.6|13198.6|13188.6|1248
1590464400000|2020-05-26 03:40:00|13201.1|13191.1|13203.6|13193.6|13203.6|13193.6|13198.6|13188.6|1324
1590464700000|2020-05-26 03:45:00|13201.1|13191.1|13198.6|13188.6|13203.6|13193.6|13198.6|13188.6|6578
1590465000000|2020-05-26 03:50:00|13201.1|13191.1|13203.6|13193.6|13203.6|13193.6|13198.6|13188.6|1031
1590465300000|2020-05-26 03:55:00|13206.1|13196.1|13206.1|13196.1|13208.6|13198.6|13201.1|13191.1|2903
1590465600000|2020-05-26 04:00:00|13203.6|13193.6|13203.6|13193.6|13208.6|13198.6|13203.6|13193.6|817
1590465900000|2020-05-26 04:05:00|13206.1|13196.1|13208.6|13198.6|13208.6|13198.6|13206.1|13196.1|1389
1590466200000|2020-05-26 04:10:00|13211.1|13201.1|13206.1|13196.1|13211.1|13201.1|13203.6|13193.6|4033
1590466500000|2020-05-26 04:15:00|13203.6|13193.6|13203.6|13193.6|13203.6|13193.6|13203.6|13193.6|1303
1590466800000|2020-05-26 04:20:00|13206.1|13196.1|13206.1|13196.1|13213.6|13203.6|13206.1|13196.1|1079
1590467100000|2020-05-26 04:25:00|13203.6|13193.6|13203.6|13193.6|13206.1|13196.1|13203.6|13193.6|2232
1590467400000|2020-05-26 04:30:00|13206.1|13196.1|13211.1|13201.1|13213.6|13203.6|13206.1|13196.1|4839
1590467700000|2020-05-26 04:35:00|13213.6|13203.6|13211.1|13201.1|13213.6|13203.6|13211.1|13201.1|1912
1590468000000|2020-05-26 04:40:00|13213.6|13203.6|13206.1|13196.1|13213.6|13203.6|13203.6|13193.6|980
1590468300000|2020-05-26 04:45:00|13203.6|13193.6|13206.1|13196.1|13206.1|13196.1|13203.6|13193.6|3423
1590468600000|2020-05-26 04:50:00|13208.6|13198.6|13201.1|13191.1|13211.1|13201.1|13201.1|13191.1|2269
1590468900000|2020-05-26 04:55:00|13203.6|13193.6|13206.1|13196.1|13208.6|13198.6|13201.1|13191.1|1406
1590469200000|2020-05-26 05:00:00|13203.6|13193.6|13203.6|13193.6|13206.1|13196.1|13181.1|13171.1|1652
1590469500000|2020-05-26 05:05:00|13206.1|13196.1|13196.1|13186.1|13213.6|13203.6|13191.1|13181.1|1501
1590469800000|2020-05-26 05:10:00|13193.6|13183.6|13181.1|13171.1|13193.6|13183.6|13181.1|13171.1|1609
1590470100000|2020-05-26 05:15:00|13183.6|13173.6|13181.1|13171.1|13183.6|13173.6|13176.1|13166.1|1345
1590470400000|2020-05-26 05:20:00|13178.6|13168.6|13181.1|13171.1|13181.1|13171.1|13171.1|13161.1|1510
1590470700000|2020-05-26 05:25:00|13183.6|13173.6|13178.6|13168.6|13183.6|13173.6|13173.6|13163.6|1513
1590471000000|2020-05-26 05:30:00|13176.1|13166.1|13181.1|13171.1|13181.1|13171.1|13173.6|13163.6|1794
1590471300000|2020-05-26 05:35:00|13183.6|13173.6|13191.1|13181.1|13191.1|13181.1|13181.1|13171.1|1778
1590471600000|2020-05-26 05:40:00|13193.6|13183.6|13193.6|13183.6|13198.6|13188.6|13191.1|13181.1|1418
1590471900000|2020-05-26 05:45:00|13196.1|13186.1|13198.6|13188.6|13198.6|13188.6|13183.6|13173.6|1735
1590472200000|2020-05-26 05:50:00|13196.1|13186.1|13193.6|13183.6|13198.6|13188.6|13191.1|13181.1|1694
1590472500000|2020-05-26 05:55:00|13196.1|13186.1|13196.1|13186.1|13201.1|13191.1|13196.1|13186.1|3177
1590472800000|2020-05-26 06:00:00|13193.6|13183.6|13216.1|13206.1|13221.1|13211.1|13186.1|13176.1|2776
1590473100000|2020-05-26 06:05:00|13213.6|13203.6|13193.6|13183.6|13213.6|13203.6|13188.6|13178.6|3169
1590473400000|2020-05-26 06:10:00|13191.1|13181.1|13196.1|13186.1|13198.6|13188.6|13188.6|13178.6|3887
1590473700000|2020-05-26 06:15:00|13198.6|13188.6|13206.1|13196.1|13206.1|13196.1|13196.1|13186.1|1572
1590474000000|2020-05-26 06:20:00|13203.6|13193.6|13211.1|13201.1|13216.1|13206.1|13201.1|13191.1|2920
1590474300000|2020-05-26 06:25:00|13213.6|13203.6|13211.1|13201.1|13218.6|13208.6|13206.1|13196.1|1895
1590474600000|2020-05-26 06:30:00|13213.6|13203.6|13213.6|13203.6|13223.6|13213.6|13211.1|13201.1|2086
1590474900000|2020-05-26 06:35:00|13211.1|13201.1|13213.6|13203.6|13216.1|13206.1|13208.6|13198.6|2762
1590475200000|2020-05-26 06:40:00|13211.1|13201.1|13226.1|13216.1|13226.1|13216.1|13211.1|13201.1|4221
1590475500000|2020-05-26 06:45:00|13228.6|13218.6|13231.1|13221.1|13233.6|13223.6|13226.1|13216.1|3656
1590475800000|2020-05-26 06:50:00|13228.6|13218.6|13238.6|13228.6|13238.6|13228.6|13226.1|13216.1|7434
1590476100000|2020-05-26 06:55:00|13236.1|13226.1|13256.1|13246.1|13256.1|13246.1|13236.1|13226.1|8773
1590476400000|2020-05-26 07:00:00|13248.6|13243.6|13241.1|13226.1|13258.6|13246.1|13238.6|13226.1|3677
1590476700000|2020-05-26 07:05:00|13238.6|13223.6|13238.6|13226.1|13238.6|13226.1|13228.6|13216.1|3501
1590477000000|2020-05-26 07:10:00|13236.1|13223.6|13233.6|13221.1|13238.6|13226.1|13233.6|13221.1|709
1590477300000|2020-05-26 07:15:00|13236.1|13223.6|13238.6|13226.1|13238.6|13226.1|13228.6|13216.1|1405
1590477600000|2020-05-26 07:20:00|13241.1|13228.6|13238.6|13226.1|13241.1|13228.6|13236.1|13223.6|474
1590477900000|2020-05-26 07:25:00|13236.1|13223.6|13226.1|13213.6|13236.1|13223.6|13226.1|13213.6|1293
1590478200000|2020-05-26 07:30:00|13223.6|13211.1|13226.1|13213.6|13228.6|13216.1|13223.6|13211.1|3973
1590478500000|2020-05-26 07:35:00|13228.6|13216.1|13231.1|13218.6|13233.6|13221.1|13228.6|13216.1|430
1590478800000|2020-05-26 07:40:00|13233.6|13221.1|13231.1|13218.6|13233.6|13221.1|13228.6|13216.1|3190
1590479100000|2020-05-26 07:45:00|13226.1|13213.6|13233.6|13221.1|13233.6|13221.1|13226.1|13213.6|1364
1590479400000|2020-05-26 07:50:00|13231.1|13218.6|13236.1|13223.6|13241.1|13228.6|13231.1|13218.6|2580
1590479700000|2020-05-26 07:55:00|13238.6|13221.1|13243.6|13231.1|13248.6|13236.1|13233.6|13221.1|2514
1590480000000|2020-05-26 08:00:00|13241.1|13228.6|13248.6|13236.1|13248.6|13236.1|13238.6|13226.1|1410
1590480300000|2020-05-26 08:05:00|13246.1|13233.6|13246.1|13231.1|13248.6|13236.1|13241.1|13228.6|972
1590480600000|2020-05-26 08:10:00|13248.6|13233.6|13248.6|13236.1|13248.6|13236.1|13246.1|13231.1|1310
1590480900000|2020-05-26 08:15:00|13246.1|13233.6|13243.6|13231.1|13251.1|13236.1|13243.6|13231.1|2085
1590481200000|2020-05-26 08:20:00|13246.1|13233.6|13251.1|13236.1|13251.1|13236.1|13243.6|13231.1|1014
1590481500000|2020-05-26 08:25:00|13248.6|13238.6|13251.1|13231.1|13251.1|13238.6|13241.1|13228.6|1386
1590481800000|2020-05-26 08:30:00|13254|13230|13237.1|13213.1|13256.6|13232.6|13236.3|13212.3|0
1590482100000|2020-05-26 08:35:00|13236.7|13212.7|13237.1|13213.1|13240.6|13216.6|13234.1|13210.1|117
1590482400000|2020-05-26 08:40:00|13239.3|13215.3|13238.8|13214.8|13241.8|13217.8|13230.2|13206.2|0
1590482700000|2020-05-26 08:45:00|13238.6|13214.6|13236.2|13212.2|13240|13216|13230.2|13206.2|0
1590483000000|2020-05-26 08:50:00|13234|13210|13246.1|13222.1|13250.9|13226.9|13232|13208|0
1590483300000|2020-05-26 08:55:00|13246.5|13222.5|13251.2|13227.2|13256.4|13232.4|13243.5|13219.5|0
1590483600000|2020-05-26 09:00:00|13233.6|13221.1|13233.6|13221.1|13256.1|13243.6|13233.6|13218.6|1477
1590483900000|2020-05-26 09:05:00|13236.1|13223.6|13231.1|13218.6|13241.1|13228.6|13231.1|13216.1|788
1590484200000|2020-05-26 09:10:00|13233.6|13216.1|13228.6|13216.1|13236.1|13221.1|13228.6|13216.1|757
1590484500000|2020-05-26 09:15:00|13226.1|13213.6|13221.1|13206.1|13231.1|13218.6|13218.6|13206.1|277
1590484800000|2020-05-26 09:20:00|13223.6|13208.6|13216.1|13203.6|13223.6|13211.1|13213.6|13201.1|155
1590485100000|2020-05-26 09:25:00|13218.6|13201.1|13218.6|13206.1|13218.6|13206.1|13213.6|13201.1|579
1590485400000|2020-05-26 09:30:00|13216.1|13203.6|13216.1|13203.6|13226.1|13213.6|13216.1|13203.6|54
1590485700000|2020-05-26 09:35:00|13218.6|13206.1|13216.1|13203.6|13221.1|13206.1|13213.6|13201.1|54
1590486000000|2020-05-26 09:40:00|13218.6|13206.1|13223.6|13211.1|13223.6|13211.1|13216.1|13203.6|168
1590486300000|2020-05-26 09:45:00|13226.1|13213.6|13231.1|13218.6|13233.6|13218.6|13226.1|13211.1|278
1590486600000|2020-05-26 09:50:00|13233.6|13221.1|13233.6|13221.1|13233.6|13221.1|13231.1|13218.6|50
1590486900000|2020-05-26 09:55:00|13231.1|13218.6|13228.6|13213.6|13231.1|13218.6|13226.1|13211.1|17
1590487200000|2020-05-26 10:00:00|13226.1|13216.1|13223.6|13211.1|13228.6|13216.1|13223.6|13211.1|1
1590487500000|2020-05-26 10:05:00|13221.1|13208.6|13221.1|13208.6|13223.6|13211.1|13221.1|13206.1|26
1590487800000|2020-05-26 10:10:00|13218.6|13206.1|13218.6|13203.6|13221.1|13208.6|13216.1|13203.6|9
1590488100000|2020-05-26 10:15:00|13216.1|13206.1|13221.1|13208.6|13223.6|13211.1|13216.1|13203.6|40
1590488400000|2020-05-26 10:20:00|13223.6|13206.1|13223.6|13211.1|13223.6|13211.1|13221.1|13206.1|18
1590488700000|2020-05-26 10:25:00|13221.1|13208.6|13223.6|13211.1|13223.6|13211.1|13221.1|13208.6|5
1590489000000|2020-05-26 10:30:00|13226.1|13213.6|13226.1|13213.6|13228.6|13216.1|13223.6|13211.1|48
1590489300000|2020-05-26 10:35:00|13223.6|13211.1|13221.1|13208.6|13226.1|13213.6|13218.6|13206.1|47
1590489600000|2020-05-26 10:40:00|13223.6|13206.1|13221.1|13208.6|13226.1|13211.1|13218.6|13206.1|15
1590489900000|2020-05-26 10:45:00|13223.6|13211.1|13221.1|13206.1|13223.6|13211.1|13218.6|13206.1|76
1590490200000|2020-05-26 10:50:00|13218.6|13208.6|13218.6|13206.1|13221.1|13208.6|13216.1|13203.6|7
1590490500000|2020-05-26 10:55:00|13216.1|13203.6|13221.1|13208.6|13221.1|13208.6|13216.1|13203.6|24
1590490800000|2020-05-26 11:00:00|13218.6|13206.1|13211.1|13196.1|13221.1|13206.1|13211.1|13196.1|64
1590491100000|2020-05-26 11:05:00|13208.6|13198.6|13216.1|13203.6|13216.1|13203.6|13208.6|13198.6|84
1590491400000|2020-05-26 11:10:00|13218.6|13206.1|13216.1|13203.6|13221.1|13208.6|13216.1|13203.6|126
1590491700000|2020-05-26 11:15:00|13213.6|13201.1|13221.1|13208.6|13221.1|13208.6|13213.6|13201.1|120
1590492000000|2020-05-26 11:20:00|13223.6|13211.1|13226.1|13213.6|13226.1|13213.6|13221.1|13208.6|202
1590492300000|2020-05-26 11:25:00|13223.6|13211.1|13226.1|13213.6|13228.6|13213.6|13223.6|13211.1|227
1590492600000|2020-05-26 11:30:00|13223.6|13211.1|13216.1|13203.6|13223.6|13213.6|13216.1|13201.1|55
1590492900000|2020-05-26 11:35:00|13218.6|13206.1|13216.1|13203.6|13218.6|13206.1|13216.1|13201.1|552
1590493200000|2020-05-26 11:40:00|13213.6|13201.1|13218.6|13206.1|13218.6|13206.1|13213.6|13201.1|4
1590493500000|2020-05-26 11:45:00|13216.1|13203.6|13216.1|13203.6|13218.6|13206.1|13216.1|13203.6|9
1590493800000|2020-05-26 11:50:00|13218.6|13201.1|13223.6|13211.1|13226.1|13213.6|13218.6|13201.1|91
1590494100000|2020-05-26 11:55:00|13221.1|13208.6|13218.6|13206.1|13223.6|13211.1|13218.6|13206.1|8
1590494400000|2020-05-26 12:00:00|13221.1|13208.6|13213.6|13201.1|13221.1|13208.6|13211.1|13198.6|25
1590494700000|2020-05-26 12:05:00|13216.1|13198.6|13211.1|13198.6|13216.1|13201.1|13208.6|13196.1|51
1590495000000|2020-05-26 12:10:00|13213.6|13201.1|13218.6|13203.6|13218.6|13206.1|13211.1|13198.6|24
1590495300000|2020-05-26 12:15:00|13216.1|13206.1|13216.1|13203.6|13218.6|13206.1|13216.1|13201.1|41
1590495600000|2020-05-26 12:20:00|13218.6|13206.1|13221.1|13208.6|13221.1|13208.6|13218.6|13203.6|27
1590495900000|2020-05-26 12:25:00|13218.6|13206.1|13218.6|13206.1|13223.6|13208.6|13218.6|13206.1|101
1590496200000|2020-05-26 12:30:00|13216.1|13203.6|13221.1|13208.6|13221.1|13208.6|13213.6|13201.1|269
1590496500000|2020-05-26 12:35:00|13223.6|13211.1|13223.6|13211.1|13223.6|13211.1|13218.6|13206.1|54
1590496800000|2020-05-26 12:40:00|13221.1|13208.6|13221.1|13206.1|13223.6|13211.1|13221.1|13206.1|32
1590497100000|2020-05-26 12:45:00|13218.6|13208.6|13221.1|13206.1|13223.6|13211.1|13218.6|13206.1|32
1590497400000|2020-05-26 12:50:00|13223.6|13208.6|13223.6|13208.6|13223.6|13211.1|13221.1|13206.1|51
1590497700000|2020-05-26 12:55:00|13221.1|13211.1|13223.6|13211.1|13226.1|13213.6|13221.1|13208.6|48
1590498000000|2020-05-26 13:00:00|13226.1|13213.6|13231.1|13218.6|13233.6|13221.1|13223.6|13213.6|65
1590498300000|2020-05-26 13:05:00|13233.6|13221.1|13236.1|13223.6|13238.6|13226.1|13231.1|13218.6|44
1590498600000|2020-05-26 13:10:00|13238.6|13226.1|13233.6|13221.1|13238.6|13226.1|13231.1|13218.6|166
1590498900000|2020-05-26 13:15:00|13236.1|13223.6|13231.1|13218.6|13236.1|13223.6|13228.6|13216.1|118
1590499200000|2020-05-26 13:20:00|13228.6|13216.1|13228.6|13216.1|13231.1|13218.6|13228.6|13216.1|106
1590499500000|2020-05-26 13:25:00|13231.1|13218.6|13226.1|13213.6|13231.1|13218.6|13226.1|13213.6|234
1590499800000|2020-05-26 13:30:00|13228.6|13216.1|13248.6|13236.1|13251.1|13238.6|13228.6|13213.6|622
1590500100000|2020-05-26 13:35:00|13251.1|13238.6|13241.1|13228.6|13253.6|13241.1|13238.6|13223.6|374
1590500400000|2020-05-26 13:40:00|13243.6|13231.1|13258.6|13246.1|13261.1|13246.1|13243.6|13231.1|169
1590500700000|2020-05-26 13:45:00|13261.1|13248.6|13248.6|13233.6|13261.1|13248.6|13246.1|13233.6|572
1590501000000|2020-05-26 13:50:00|13246.1|13236.1|13243.6|13231.1|13251.1|13236.1|13243.6|13231.1|96
1590501300000|2020-05-26 13:55:00|13246.1|13228.6|13248.6|13233.6|13248.6|13236.1|13241.1|13228.6|182
1590501600000|2020-05-26 14:00:00|13246.1|13231.1|13241.1|13228.6|13251.1|13238.6|13241.1|13228.6|151
1590501900000|2020-05-26 14:05:00|13243.6|13231.1|13241.1|13228.6|13248.6|13236.1|13238.6|13223.6|134
1590502200000|2020-05-26 14:10:00|13238.6|13226.1|13253.6|13241.1|13253.6|13241.1|13236.1|13223.6|164
1590502500000|2020-05-26 14:15:00|13256.1|13238.6|13258.6|13246.1|13258.6|13246.1|13251.1|13238.6|144
1590502800000|2020-05-26 14:20:00|13256.1|13243.6|13251.1|13238.6|13261.1|13248.6|13251.1|13238.6|97
1590503100000|2020-05-26 14:25:00|13248.6|13236.1|13266.1|13251.1|13266.1|13253.6|13248.6|13233.6|388
1590503400000|2020-05-26 14:30:00|13263.6|13253.6|13268.6|13256.1|13271.1|13258.6|13263.6|13251.1|94
1590503700000|2020-05-26 14:35:00|13271.1|13258.6|13266.1|13253.6|13271.1|13258.6|13263.6|13251.1|189
1590504000000|2020-05-26 14:40:00|13263.6|13251.1|13263.6|13251.1|13271.1|13258.6|13263.6|13251.1|314
1590504300000|2020-05-26 14:45:00|13266.1|13253.6|13256.1|13243.6|13268.6|13256.1|13256.1|13243.6|177
1590504600000|2020-05-26 14:50:00|13258.6|13246.1|13266.1|13253.6|13271.1|13258.6|13258.6|13243.6|148
1590504900000|2020-05-26 14:55:00|13263.6|13251.1|13263.6|13251.1|13268.6|13256.1|13263.6|13251.1|147
1590505200000|2020-05-26 15:00:00|13261.1|13248.6|13263.6|13251.1|13268.6|13253.6|13261.1|13248.6|33
1590505500000|2020-05-26 15:05:00|13261.1|13248.6|13263.6|13248.6|13266.1|13253.6|13258.6|13246.1|44
1590505800000|2020-05-26 15:10:00|13261.1|13251.1|13263.6|13251.1|13266.1|13253.6|13258.6|13246.1|89
1590506100000|2020-05-26 15:15:00|13266.1|13248.6|13256.1|13243.6|13266.1|13251.1|13256.1|13241.1|630
1590506400000|2020-05-26 15:20:00|13258.6|13246.1|13248.6|13236.1|13258.6|13246.1|13246.1|13233.6|131
1590506700000|2020-05-26 15:25:00|13246.1|13233.6|13233.6|13221.1|13248.6|13233.6|13226.1|13213.6|520
1590507000000|2020-05-26 15:30:00|13236.1|13223.6|13236.1|13223.6|13238.6|13226.1|13231.1|13218.6|85
1590507300000|2020-05-26 15:35:00|13238.6|13221.1|13238.6|13223.6|13238.6|13226.1|13233.6|13218.6|23
1590507600000|2020-05-26 15:40:00|13241.1|13226.1|13236.1|13221.1|13241.1|13226.1|13231.1|13218.6|67
1590507900000|2020-05-26 15:45:00|13233.6|13223.6|13231.1|13218.6|13238.6|13226.1|13226.1|13213.6|185
1590508200000|2020-05-26 15:50:00|13233.6|13221.1|13233.6|13221.1|13236.1|13223.6|13228.6|13216.1|33
1590508500000|2020-05-26 15:55:00|13231.1|13218.6|13228.6|13216.1|13233.6|13221.1|13226.1|13213.6|40
1590508800000|2020-05-26 16:00:00|13231.1|13218.6|13228.6|13213.6|13231.1|13218.6|13226.1|13213.6|3
1590509100000|2020-05-26 16:05:00|13231.1|13216.1|13231.1|13216.1|13231.1|13218.6|13228.6|13213.6|28
1590509400000|2020-05-26 16:10:00|13233.6|13218.6|13233.6|13221.1|13233.6|13221.1|13233.6|13216.1|10
1590509700000|2020-05-26 16:15:00|13231.1|13218.6|13223.6|13211.1|13231.1|13218.6|13223.6|13211.1|1012
1590510000000|2020-05-26 16:20:00|13226.1|13213.6|13228.6|13216.1|13231.1|13218.6|13223.6|13211.1|50
1590510300000|2020-05-26 16:25:00|13231.1|13218.6|13231.1|13218.6|13231.1|13218.6|13228.6|13216.1|17
1590510600000|2020-05-26 16:30:00|13233.6|13221.1|13233.6|13221.1|13236.1|13223.6|13231.1|13218.6|38
1590510900000|2020-05-26 16:35:00|13236.1|13223.6|13238.6|13226.1|13238.6|13226.1|13233.6|13221.1|28
1590511200000|2020-05-26 16:40:00|13241.1|13228.6|13241.1|13228.6|13243.6|13228.6|13236.1|13223.6|64
1590511500000|2020-05-26 16:45:00|13243.6|13231.1|13241.1|13228.6|13243.6|13231.1|13241.1|13226.1|19
1590511800000|2020-05-26 16:50:00|13243.6|13231.1|13241.1|13228.6|13246.1|13233.6|13241.1|13226.1|40
1590512100000|2020-05-26 16:55:00|13243.6|13226.1|13243.6|13231.1|13243.6|13231.1|13238.6|13226.1|36
1590512400000|2020-05-26 17:00:00|13246.1|13233.6|13238.6|13226.1|13246.1|13233.6|13238.6|13226.1|28
1590512700000|2020-05-26 17:05:00|13241.1|13228.6|13236.1|13223.6|13241.1|13228.6|13236.1|13223.6|29
1590513000000|2020-05-26 17:10:00|13233.6|13221.1|13233.6|13221.1|13236.1|13223.6|13233.6|13221.1|93
1590513300000|2020-05-26 17:15:00|13231.1|13218.6|13233.6|13221.1|13233.6|13221.1|13231.1|13218.6|431
1590513600000|2020-05-26 17:20:00|13236.1|13218.6|13236.1|13223.6|13236.1|13223.6|13236.1|13218.6|89
1590513900000|2020-05-26 17:25:00|13238.6|13221.1|13236.1|13223.6|13241.1|13228.6|13236.1|13221.1|74
1590514200000|2020-05-26 17:30:00|13238.6|13226.1|13233.6|13221.1|13238.6|13226.1|13233.6|13221.1|33
1590514500000|2020-05-26 17:35:00|13236.1|13218.6|13236.1|13223.6|13236.1|13223.6|13236.1|13218.6|23
1590514800000|2020-05-26 17:40:00|13233.6|13221.1|13233.6|13221.1|13236.1|13223.6|13233.6|13221.1|16
1590515100000|2020-05-26 17:45:00|13231.1|13218.6|13231.1|13218.6|13233.6|13221.1|13231.1|13218.6|49
1590515400000|2020-05-26 17:50:00|13233.6|13221.1|13231.1|13218.6|13233.6|13221.1|13231.1|13218.6|38
1590515700000|2020-05-26 17:55:00|13233.6|13221.1|13231.1|13216.1|13233.6|13221.1|13231.1|13216.1|40
1590516000000|2020-05-26 18:00:00|13228.6|13218.6|13231.1|13218.6|13233.6|13218.6|13228.6|13216.1|52
1590516300000|2020-05-26 18:05:00|13228.6|13216.1|13231.1|13216.1|13233.6|13221.1|13228.6|13216.1|103
1590516600000|2020-05-26 18:10:00|13228.6|13218.6|13228.6|13213.6|13228.6|13218.6|13228.6|13213.6|24
1590516900000|2020-05-26 18:15:00|13231.1|13216.1|13231.1|13216.1|13231.1|13216.1|13228.6|13213.6|66
1590517200000|2020-05-26 18:20:00|13233.6|13218.6|13233.6|13221.1|13233.6|13221.1|13231.1|13218.6|134
1590517500000|2020-05-26 18:25:00|13231.1|13218.6|13231.1|13218.6|13233.6|13221.1|13231.1|13216.1|31
1590517800000|2020-05-26 18:30:00|13233.6|13216.1|13223.6|13211.1|13233.6|13221.1|13223.6|13211.1|347
1590518100000|2020-05-26 18:35:00|13226.1|13213.6|13223.6|13211.1|13226.1|13213.6|13223.6|13211.1|133
1590518400000|2020-05-26 18:40:00|13226.1|13213.6|13219.9|13209.9|13226.1|13213.6|13219.9|13208.6|95
1590518700000|2020-05-26 18:45:00|13221.1|13211.1|13224.9|13214.9|13224.9|13214.9|13219.9|13209.9|96
1590519000000|2020-05-26 18:50:00|13227.4|13217.4|13227.4|13217.4|13229.9|13219.9|13224.9|13214.9|131
1590519300000|2020-05-26 18:55:00|13228.6|13218.6|13232.4|13222.4|13232.4|13222.4|13228.6|13218.6|161
1590519600000|2020-05-26 19:00:00|13231.1|13221.1|13227.4|13217.4|13232.4|13222.4|13224.9|13214.9|150
1590519900000|2020-05-26 19:05:00|13228.6|13218.6|13227.4|13217.4|13229.9|13219.9|13227.4|13217.4|106
1590520200000|2020-05-26 19:10:00|13224.9|13214.9|13224.9|13214.9|13224.9|13214.9|13224.9|13214.9|110
1590520500000|2020-05-26 19:15:00|13223.6|13213.6|13224.9|13214.9|13224.9|13214.9|13222.4|13212.4|162
1590520800000|2020-05-26 19:20:00|||||||||351
1590521100000|2020-05-26 19:25:00|13223.6|13213.6|13224.9|13214.9|13224.9|13214.9|13221.1|13211.1|152
1590521400000|2020-05-26 19:30:00|13222.4|13212.4|13217.4|13207.4|13234.9|13224.9|13214.9|13204.9|281
1590521700000|2020-05-26 19:35:00|13219.9|13209.9|13217.4|13207.4|13224.9|13214.9|13217.4|13207.4|226
1590522000000|2020-05-26 19:40:00|13216.1|13206.1|13189.9|13179.9|13216.1|13206.1|13187.4|13177.4|557
1590522300000|2020-05-26 19:45:00|13188.6|13178.6|13177.4|13167.4|13188.6|13178.6|13172.4|13162.4|421
1590522600000|2020-05-26 19:50:00|13179.9|13169.9|13172.4|13162.4|13182.4|13172.4|13168.6|13158.6|500
1590522900000|2020-05-26 19:55:00|13169.9|13159.9|13171.1|13161.1|13172.4|13162.4|13163.6|13153.6|444
1590523200000|2020-05-26 20:00:00|13172.4|13162.4|13182.4|13172.4|13182.4|13172.4|13171.1|13161.1|113
1590523500000|2020-05-26 20:05:00|13183.6|13173.6|13192.4|13182.4|13192.4|13182.4|13182.4|13172.4|91
1590523800000|2020-05-26 20:10:00|13194.9|13184.9|13197.4|13187.4|13197.4|13187.4|13192.4|13182.4|106
1590524100000|2020-05-26 20:15:00|13205|13181|13205.1|13181.1|13205.5|13181.5|13203.2|13179.2|76
1590524400000|2020-05-26 20:20:00|13205.2|13181.2|13205.2|13181.2|13207.5|13183.5|13204.9|13180.9|269
1590524700000|2020-05-26 20:25:00|13205.5|13181.5|13207.8|13183.8|13207.8|13183.8|13204.7|13180.7|177
1590525000000|2020-05-26 20:30:00|13207.2|13183.2|13202.1|13178.1|13212.1|13188.1|13200.5|13176.5|221
1590525300000|2020-05-26 20:35:00|13202.9|13178.9|13208.7|13184.7|13208.7|13184.7|13201.3|13177.3|140
1590525600000|2020-05-26 20:40:00|13207.9|13183.9|13203.7|13179.7|13209.5|13185.5|13203.7|13179.7|160
1590525900000|2020-05-26 20:45:00|13204.6|13180.6|13203.7|13179.7|13207|13183|13202.1|13178.1|81
1590526200000|2020-05-26 20:50:00|13204.6|13180.6|13202.9|13178.9|13206.2|13182.2|13201.3|13177.3|53
1590526500000|2020-05-26 20:55:00|13203.7|13179.7|13204.5|13180.5|13206.2|13182.2|13202.9|13178.9|173
1590526800000|2020-05-26 21:00:00|13204.6|13180.6|13200|13176|13204.7|13180.7|13199.8|13175.8|36
1590527100000|2020-05-26 21:05:00|13199.8|13175.8|13199.7|13175.7|13200.2|13176.2|13199.5|13175.5|0
1590527400000|2020-05-26 21:10:00|13200|13176|13199.3|13175.3|13200|13176|13199|13175|21
1590527700000|2020-05-26 21:15:00|13199.1|13175.1|13197.5|13173.5|13199.1|13175.1|13197|13173|0
1590528000000|2020-05-26 21:20:00|13197.6|13173.6|13198.5|13174.5|13198.5|13174.5|13197.6|13173.6|0
1590528300000|2020-05-26 21:25:00|13198.3|13174.3|13198.3|13174.3|13198.5|13174.5|13198.3|13174.3|0
1590528600000|2020-05-26 21:30:00|13198.4|13174.4|13199.5|13175.5|13199.6|13175.6|13198.4|13174.4|0
1590528900000|2020-05-26 21:35:00|13200.1|13176.1|13200.2|13176.2|13201.3|13177.3|13199.5|13175.5|0
1590529200000|2020-05-26 21:40:00|13199.8|13175.8|13203.1|13179.1|13203.5|13179.5|13199.3|13175.3|0
1590529500000|2020-05-26 21:45:00|13203.6|13179.6|13202.4|13178.4|13203.6|13179.6|13202.1|13178.1|0
1590529800000|2020-05-26 21:50:00|13202.7|13178.7|13202.9|13178.9|13203|13179|13202.7|13178.7|0
1590530100000|2020-05-26 21:55:00|13202.8|13178.8|13204.8|13180.8|13204.8|13180.8|13202.7|13178.7|0
1590530400000|2020-05-26 22:00:00|13207.4|13183.4|13195.6|13171.6|13207.4|13183.4|13193.1|13169.1|0
1590530700000|2020-05-26 22:05:00|13196.4|13172.4|13202.9|13178.9|13206.2|13182.2|13195.6|13171.6|0
1590531000000|2020-05-26 22:10:00|13203.8|13179.8|13202.9|13178.9|13207.1|13183.1|13202.9|13178.9|0
1590531300000|2020-05-26 22:15:00|13202.5|13178.5|13193.9|13169.9|13202.9|13178.9|13188.2|13164.2|0
1590531600000|2020-05-26 22:20:00|13194.3|13170.3|13202.3|13178.3|13202.3|13178.3|13193.1|13169.1|0
1590531900000|2020-05-26 22:25:00|13201.8|13177.8|13197.3|13173.3|13206.4|13182.4|13197.3|13173.3|0
1590532200000|2020-05-26 22:30:00|13198.1|13174.1|13195.7|13171.7|13203.1|13179.1|13194.9|13170.9|0
1590532500000|2020-05-26 22:35:00|13197.3|13173.3|13199.7|13175.7|13199.8|13175.8|13194.8|13170.8|0
1590532800000|2020-05-26 22:40:00|13199.3|13175.3|13202.1|13178.1|13208.7|13184.7|13198.9|13174.9|0
1590533100000|2020-05-26 22:45:00|13202.5|13178.5|13203.4|13179.4|13205.4|13181.4|13201.3|13177.3|0
1590533400000|2020-05-26 22:50:00|13203.8|13179.8|13203.8|13179.8|13204.6|13180.6|13199.7|13175.7|0
1590533700000|2020-05-26 22:55:00|13204.2|13180.2|13209.5|13185.5|13212|13188|13204.2|13180.2|0
1590534000000|2020-05-26 23:00:00|13209.9|13185.9|13210.4|13186.4|13212|13188|13208.7|13184.7|0
1590534300000|2020-05-26 23:05:00|13211.2|13187.2|13212|13188|13212|13188|13209.5|13185.5|0
1590534600000|2020-05-26 23:10:00|13211.2|13187.2|13204.2|13180.2|13211.2|13187.2|13203|13179|0
1590534900000|2020-05-26 23:15:00|13204.6|13180.6|13197.2|13173.2|13206.3|13182.3|13196|13172|0
1590535200000|2020-05-26 23:20:00|13197.6|13173.6|13199.8|13175.8|13200.6|13176.6|13196.4|13172.4|0
1590535500000|2020-05-26 23:25:00|13200.2|13176.2|13198.1|13174.1|13202.3|13178.3|13197.3|13173.3|0
1590535800000|2020-05-26 23:30:00|13197.7|13173.7|13201.4|13177.4|13202.3|13178.3|13196.5|13172.5|0
1590536100000|2020-05-26 23:35:00|13201|13177|13195.8|13171.8|13203.1|13179.1|13195.8|13171.8|0
1590536400000|2020-05-26 23:40:00|13195.4|13171.4|13196.8|13172.8|13197.6|13173.6|13193.5|13169.5|0
1590536700000|2020-05-26 23:45:00|13197.2|13173.2|13200.1|13176.1|13201.7|13177.7|13196.8|13172.8|0
1590537000000|2020-05-26 23:50:00|13199.2|13175.2|13205|13181|13205|13181|13197.6|13173.6|0
1590537300000|2020-05-26 23:55:00|13204.6|13180.6|13200.9|13176.9|13205|13181|13200.1|13176.1|0
1590537600000|2020-05-27 00:00:00|13201.7|13177.7|13209.5|13185.5|13212.4|13188.4|13201.7|13177.7|0
1590537900000|2020-05-27 00:05:00|13209.9|13185.9|13188.5|13164.5|13211.6|13187.6|13184.4|13160.4|0
1590538200000|2020-05-27 00:10:00|13187.7|13163.7|13186.9|13162.9|13189.4|13165.4|13179.5|13155.5|0
1590538500000|2020-05-27 00:15:00|13186.1|13162.1|13190.6|13166.6|13190.6|13166.6|13181.5|13157.5|0
1590538800000|2020-05-27 00:20:00|13190.8|13166.8|13196.3|13172.3|13199.3|13175.3|13190.8|13166.8|0
1590539100000|2020-05-27 00:25:00|13196.1|13172.1|13204.9|13180.9|13207.5|13183.5|13193.7|13169.7|0
1590539400000|2020-05-27 00:30:00|13205.3|13181.3|13204.5|13180.5|13210.6|13186.6|13198.5|13174.5|0
1590539700000|2020-05-27 00:35:00|13204.9|13180.9|13208.4|13184.4|13208.4|13184.4|13200.3|13176.3|0
1590540000000|2020-05-27 00:40:00|13208.8|13184.8|13203.1|13179.1|13212.6|13188.6|13203.1|13179.1|0
1590540300000|2020-05-27 00:45:00|13203.3|13179.3|13214.7|13190.7|13215.5|13191.5|13202.3|13178.3|0
1590540600000|2020-05-27 00:50:00|13214.3|13190.3|13225|13201|13227.6|13203.6|13214.3|13190.3|0
1590540900000|2020-05-27 00:55:00|13224.8|13200.8|13198|13174|13225.2|13201.2|13198|13174|0
1590541200000|2020-05-27 01:00:00|13198.2|13174.2|13217.8|13207.8|13220.3|13210.3|13170.3|13160.3|5991
1590541500000|2020-05-27 01:05:00|13212.8|13202.8|13240.3|13230.3|13245.3|13235.3|13207.8|13197.8|2745
1590541800000|2020-05-27 01:10:00|13245.3|13235.3|13232.8|13222.8|13245.3|13235.3|13227.8|13217.8|1730
1590542100000|2020-05-27 01:15:00|13230.3|13220.3|13265.3|13255.3|13275.3|13265.3|13230.3|13220.3|4216
1590542400000|2020-05-27 01:20:00|13267.8|13257.8|13262.8|13252.8|13277.8|13267.8|13257.8|13247.8|2113
1590542700000|2020-05-27 01:25:00|13265.3|13255.3|13247.8|13237.8|13265.3|13255.3|13245.3|13235.3|4067
1590543000000|2020-05-27 01:30:00|13240.3|13230.3|13220.3|13210.3|13262.8|13252.8|13205.3|13195.3|13004
1590543300000|2020-05-27 01:35:00|13217.8|13207.8|13245.3|13235.3|13247.8|13237.8|13200.3|13190.3|6398
1590543600000|2020-05-27 01:40:00|13247.8|13237.8|13255.3|13245.3|13277.8|13267.8|13237.8|13227.8|7731
1590543900000|2020-05-27 01:45:00|13257.8|13247.8|13252.8|13242.8|13292.8|13282.8|13250.3|13240.3|12033
1590544200000|2020-05-27 01:50:00|13250.3|13240.3|13227.8|13217.8|13250.3|13240.3|13227.8|13217.8|10490
1590544500000|2020-05-27 01:55:00|13225.3|13215.3|13230.3|13220.3|13242.8|13232.8|13212.8|13202.8|5321
1590544800000|2020-05-27 02:00:00|13232.8|13222.8|13212.8|13202.8|13235.3|13225.3|13205.3|13195.3|6873
1590545100000|2020-05-27 02:05:00|13210.3|13200.3|13217.8|13207.8|13222.8|13212.8|13205.3|13195.3|6118
1590545400000|2020-05-27 02:10:00|13215.3|13205.3|13225.3|13215.3|13232.8|13222.8|13207.8|13197.8|5134
1590545700000|2020-05-27 02:15:00|13227.8|13217.8|13207.8|13197.8|13230.3|13220.3|13207.8|13197.8|6168
1590546000000|2020-05-27 02:20:00|13205.3|13195.3|13210.3|13200.3|13210.3|13200.3|13192.8|13182.8|3487
1590546300000|2020-05-27 02:25:00|13207.8|13197.8|13210.3|13200.3|13220.3|13210.3|13205.3|13195.3|3237
1590546600000|2020-05-27 02:30:00|13207.8|13197.8|13205.3|13195.3|13217.8|13207.8|13205.3|13195.3|3864
1590546900000|2020-05-27 02:35:00|13202.8|13192.8|13190.3|13180.3|13205.3|13195.3|13185.3|13175.3|4401
1590547200000|2020-05-27 02:40:00|13187.8|13177.8|13202.8|13192.8|13207.8|13197.8|13187.8|13177.8|2712
1590547500000|2020-05-27 02:45:00|13205.3|13195.3|13197.8|13187.8|13207.8|13197.8|13195.3|13185.3|2868
1590547800000|2020-05-27 02:50:00|13195.3|13185.3|13192.8|13182.8|13202.8|13192.8|13185.3|13175.3|3776
1590548100000|2020-05-27 02:55:00|13190.3|13180.3|13205.3|13195.3|13212.8|13202.8|13187.8|13177.8|6025
1590548400000|2020-05-27 03:00:00|13207.8|13197.8|13197.8|13187.8|13210.3|13200.3|13190.3|13180.3|2583
1590548700000|2020-05-27 03:05:00|13195.3|13185.3|13175.3|13165.3|13195.3|13185.3|13170.3|13160.3|4611
1590549000000|2020-05-27 03:10:00|13172.8|13162.8|13175.3|13165.3|13185.3|13175.3|13170.3|13160.3|2530
1590549300000|2020-05-27 03:15:00|13177.8|13167.8|13190.3|13180.3|13195.3|13185.3|13172.8|13162.8|5161
1590549600000|2020-05-27 03:20:00|13192.8|13182.8|13202.8|13192.8|13210.3|13200.3|13185.3|13175.3|6656
1590549900000|2020-05-27 03:25:00|13205.3|13195.3|13217.8|13207.8|13225.3|13215.3|13205.3|13195.3|5525
1590550200000|2020-05-27 03:30:00|13215.3|13205.3|13217.8|13207.8|13217.8|13207.8|13202.8|13192.8|1673
1590550500000|2020-05-27 03:35:00|13220.3|13210.3|13220.3|13210.3|13225.3|13215.3|13217.8|13207.8|3443
1590550800000|2020-05-27 03:40:00|13217.8|13207.8|13225.3|13215.3|13227.8|13217.8|13217.8|13207.8|1375
1590551100000|2020-05-27 03:45:00|13222.8|13212.8|13222.8|13212.8|13227.8|13217.8|13222.8|13212.8|1536
1590551400000|2020-05-27 03:50:00|13225.3|13215.3|13227.8|13217.8|13227.8|13217.8|13217.8|13207.8|1380
1590551700000|2020-05-27 03:55:00|13225.3|13215.3|13210.3|13200.3|13227.8|13217.8|13210.3|13200.3|1716
1590552000000|2020-05-27 04:00:00|13212.8|13202.8|13210.3|13200.3|13215.3|13205.3|13207.8|13197.8|2350
1590552300000|2020-05-27 04:05:00|13207.8|13197.8|13197.8|13187.8|13207.8|13197.8|13197.8|13187.8|1299
1590552600000|2020-05-27 04:10:00|13200.3|13190.3|13205.3|13195.3|13207.8|13197.8|13200.3|13190.3|1525
1590552900000|2020-05-27 04:15:00|13207.8|13197.8|13212.8|13202.8|13212.8|13202.8|13205.3|13195.3|1310
1590553200000|2020-05-27 04:20:00|13210.3|13200.3|13212.8|13202.8|13212.8|13202.8|13207.8|13197.8|1589
1590553500000|2020-05-27 04:25:00|13210.3|13200.3|13225.3|13215.3|13225.3|13215.3|13210.3|13200.3|1560
1590553800000|2020-05-27 04:30:00|13227.8|13217.8|13225.3|13215.3|13230.3|13220.3|13222.8|13212.8|911
1590554100000|2020-05-27 04:35:00|13222.8|13212.8|13225.3|13215.3|13225.3|13215.3|13220.3|13210.3|1986
1590554400000|2020-05-27 04:40:00|13222.8|13212.8|13227.8|13217.8|13230.3|13220.3|13222.8|13212.8|725
1590554700000|2020-05-27 04:45:00|13225.3|13215.3|13230.3|13220.3|13230.3|13220.3|13225.3|13215.3|2086
1590555000000|2020-05-27 04:50:00|13227.8|13217.8|13227.8|13217.8|13230.3|13220.3|13225.3|13215.3|1598
1590555300000|2020-05-27 04:55:00|13225.3|13215.3|13230.3|13220.3|13230.3|13220.3|13225.3|13215.3|2277
1590555600000|2020-05-27 05:00:00|13227.8|13217.8|13202.8|13192.8|13230.3|13220.3|13200.3|13190.3|3642
1590555900000|2020-05-27 05:05:00|13200.3|13190.3|13220.3|13210.3|13222.8|13212.8|13197.8|13187.8|1868
1590556200000|2020-05-27 05:10:00|13217.8|13207.8|13212.8|13202.8|13220.3|13210.3|13205.3|13195.3|3432
1590556500000|2020-05-27 05:15:00|13215.3|13205.3|13212.8|13202.8|13215.3|13205.3|13207.8|13197.8|3995
1590556800000|2020-05-27 05:20:00|13215.3|13205.3|13212.8|13202.8|13217.8|13207.8|13210.3|13200.3|2726
1590557100000|2020-05-27 05:25:00|13210.3|13200.3|13212.8|13202.8|13217.8|13207.8|13207.8|13197.8|1795
1590557400000|2020-05-27 05:30:00|13210.3|13200.3|13195.3|13185.3|13210.3|13200.3|13195.3|13185.3|2148
1590557700000|2020-05-27 05:35:00|13192.8|13182.8|13207.8|13197.8|13210.3|13200.3|13190.3|13180.3|5373
1590558000000|2020-05-27 05:40:00|13205.3|13195.3|13200.3|13190.3|13212.8|13202.8|13197.8|13187.8|2816
1590558300000|2020-05-27 05:45:00|13197.8|13187.8|13195.3|13185.3|13202.8|13192.8|13190.3|13180.3|2500
1590558600000|2020-05-27 05:50:00|13192.8|13182.8|13190.3|13180.3|13202.8|13192.8|13190.3|13180.3|3829
1590558900000|2020-05-27 05:55:00|13187.8|13177.8|13180.3|13170.3|13190.3|13180.3|13175.3|13165.3|2866
1590559200000|2020-05-27 06:00:00|13182.8|13172.8|13192.8|13182.8|13195.3|13185.3|13182.8|13172.8|2688
1590559500000|2020-05-27 06:05:00|13190.3|13180.3|13177.8|13167.8|13190.3|13180.3|13177.8|13167.8|1749
1590559800000|2020-05-27 06:10:00|13175.3|13165.3|13182.8|13172.8|13187.8|13177.8|13175.3|13165.3|1557
1590560100000|2020-05-27 06:15:00|13185.3|13175.3|13182.8|13172.8|13187.8|13177.8|13177.8|13167.8|2227
1590560400000|2020-05-27 06:20:00|13180.3|13170.3|13172.8|13162.8|13182.8|13172.8|13170.3|13160.3|2555
1590560700000|2020-05-27 06:25:00|13175.3|13165.3|13162.8|13152.8|13175.3|13165.3|13160.3|13150.3|3536
1590561000000|2020-05-27 06:30:00|13160.3|13150.3|13172.8|13162.8|13177.8|13167.8|13160.3|13150.3|2385
1590561300000|2020-05-27 06:35:00|13170.3|13160.3|13172.8|13162.8|13175.3|13165.3|13167.8|13157.8|2759
1590561600000|2020-05-27 06:40:00|13175.3|13165.3|13170.3|13160.3|13180.3|13170.3|13167.8|13157.8|2417
1590561900000|2020-05-27 06:45:00|13172.8|13162.8|13195.3|13185.3|13200.3|13190.3|13172.8|13162.8|7552
1590562200000|2020-05-27 06:50:00|13192.8|13182.8|13202.8|13192.8|13207.8|13197.8|13192.8|13182.8|3670
1590562500000|2020-05-27 06:55:00|13205.3|13195.3|13212.8|13202.8|13215.3|13205.3|13200.3|13190.3|3090
1590562800000|2020-05-27 07:00:00|13200.8|13188.3|13198.3|13185.8|13200.8|13188.3|13185.8|13170.8|1648
1590563100000|2020-05-27 07:05:00|13200.8|13188.3|13203.3|13190.8|13210.8|13198.3|13195.8|13183.3|1573
1590563400000|2020-05-27 07:10:00|13200.8|13188.3|13195.8|13183.3|13203.3|13188.3|13193.3|13180.8|585
1590563700000|2020-05-27 07:15:00|13198.3|13185.8|13183.3|13170.8|13200.8|13188.3|13178.3|13165.8|1046
1590564000000|2020-05-27 07:20:00|13180.8|13168.3|13188.3|13175.8|13188.3|13175.8|13180.8|13168.3|1181
1590564300000|2020-05-27 07:25:00|13190.8|13173.3|13200.8|13188.3|13200.8|13188.3|13190.8|13173.3|1823
1590564600000|2020-05-27 07:30:00|13203.3|13190.8|13198.3|13185.8|13203.3|13190.8|13195.8|13183.3|804
1590564900000|2020-05-27 07:35:00|13195.8|13183.3|13205.8|13193.3|13208.3|13195.8|13195.8|13183.3|619
1590565200000|2020-05-27 07:40:00|13203.3|13190.8|13203.3|13190.8|13210.8|13198.3|13203.3|13190.8|685
1590565500000|2020-05-27 07:45:00|13200.8|13188.3|13210.8|13198.3|13210.8|13198.3|13200.8|13188.3|846
1590565800000|2020-05-27 07:50:00|13208.3|13195.8|13205.8|13193.3|13213.3|13200.8|13205.8|13193.3|1149
1590566100000|2020-05-27 07:55:00|13208.3|13195.8|13203.3|13190.8|13208.3|13195.8|13203.3|13190.8|647
1590566400000|2020-05-27 08:00:00|13205.8|13193.3|13210.8|13198.3|13215.8|13200.8|13205.8|13193.3|717
1590566700000|2020-05-27 08:05:00|13213.3|13200.8|13210.8|13198.3|13215.8|13203.3|13208.3|13195.8|679
1590567000000|2020-05-27 08:10:00|13208.3|13195.8|13208.3|13195.8|13210.8|13198.3|13205.8|13193.3|333
1590567300000|2020-05-27 08:15:00|13210.8|13198.3|13210.8|13198.3|13213.3|13200.8|13208.3|13195.8|547
1590567600000|2020-05-27 08:20:00|13208.3|13195.8|13208.3|13195.8|13210.8|13198.3|13208.3|13195.8|435
1590567900000|2020-05-27 08:25:00|13210.8|13198.3|13208.3|13195.8|13210.8|13198.3|13205.8|13193.3|1476
1590568200000|2020-05-27 08:30:00|13215.3|13191.3|13221.8|13197.8|13228.1|13204.1|13215.3|13191.3|2
1590568500000|2020-05-27 08:35:00|13221.5|13197.5|13245.6|13221.6|13252|13228|13220.7|13196.7|56
1590568800000|2020-05-27 08:40:00|13247.8|13223.8|13244.2|13220.2|13257.4|13233.4|13243.8|13219.8|0
1590569100000|2020-05-27 08:45:00|13244|13220|13251.9|13227.9|13254.4|13230.4|13241.9|13217.9|0
1590569400000|2020-05-27 08:50:00|13251.5|13227.5|13244.7|13220.7|13254.4|13230.4|13244.3|13220.3|0
1590569700000|2020-05-27 08:55:00|13244.9|13220.9|13239.3|13215.3|13248.5|13224.5|13239.3|13215.3|0
1590570000000|2020-05-27 09:00:00|13239.7|13215.7|13220.8|13208.3|13239.7|13215.7|13208.3|13195.8|622
1590570300000|2020-05-27 09:05:00|13218.3|13205.8|13218.3|13205.8|13220.8|13205.8|13213.3|13200.8|51
1590570600000|2020-05-27 09:10:00|13220.8|13208.3|13230.8|13218.3|13230.8|13218.3|13218.3|13205.8|142
1590570900000|2020-05-27 09:15:00|13233.3|13220.8|13240.8|13225.8|13240.8|13228.3|13230.8|13218.3|199
1590571200000|2020-05-27 09:20:00|13243.3|13228.3|13243.3|13230.8|13243.3|13230.8|13238.3|13225.8|105
1590571500000|2020-05-27 09:25:00|13245.8|13233.3|13250.8|13238.3|13255.8|13243.3|13243.3|13230.8|325
1590571800000|2020-05-27 09:30:00|13248.3|13235.8|13243.3|13230.8|13250.8|13238.3|13240.8|13228.3|251
1590572100000|2020-05-27 09:35:00|13245.8|13228.3|13248.3|13235.8|13248.3|13235.8|13243.3|13228.3|75
1590572400000|2020-05-27 09:40:00|13245.8|13233.3|13245.8|13233.3|13250.8|13238.3|13243.3|13230.8|88
1590572700000|2020-05-27 09:45:00|13248.3|13235.8|13248.3|13235.8|13250.8|13238.3|13245.8|13233.3|96
1590573000000|2020-05-27 09:50:00|13250.8|13238.3|13253.3|13240.8|13253.3|13240.8|13248.3|13235.8|159
1590573300000|2020-05-27 09:55:00|13255.8|13243.3|13258.3|13245.8|13260.8|13248.3|13253.3|13240.8|125
1590573600000|2020-05-27 10:00:00|13260.8|13243.3|13255.8|13243.3|13260.8|13245.8|13253.3|13240.8|165
1590573900000|2020-05-27 10:05:00|13253.3|13240.8|13255.8|13243.3|13258.3|13245.8|13253.3|13240.8|306
1590574200000|2020-05-27 10:10:00|13258.3|13245.8|13258.3|13245.8|13258.3|13245.8|13255.8|13243.3|67
1590574500000|2020-05-27 10:15:00|13260.8|13248.3|13253.3|13238.3|13263.3|13250.8|13250.8|13238.3|644
1590574800000|2020-05-27 10:20:00|13255.8|13240.8|13253.3|13240.8|13255.8|13240.8|13250.8|13238.3|61
1590575100000|2020-05-27 10:25:00|13250.8|13238.3|13253.3|13240.8|13253.3|13240.8|13250.8|13238.3|19
1590575400000|2020-05-27 10:30:00|13250.8|13238.3|13250.8|13238.3|13253.3|13240.8|13250.8|13238.3|282
1590575700000|2020-05-27 10:35:00|13248.3|13235.8|13245.8|13233.3|13248.3|13235.8|13243.3|13230.8|244
1590576000000|2020-05-27 10:40:00|13243.3|13230.8|13245.8|13233.3|13245.8|13233.3|13240.8|13228.3|133
1590576300000|2020-05-27 10:45:00|13248.3|13230.8|13240.8|13228.3|13248.3|13230.8|13240.8|13228.3|101
1590576600000|2020-05-27 10:50:00|13243.3|13230.8|13235.8|13220.8|13243.3|13230.8|13233.3|13220.8|198
1590576900000|2020-05-27 10:55:00|13233.3|13223.3|13238.3|13225.8|13238.3|13225.8|13230.8|13218.3|339
1590577200000|2020-05-27 11:00:00|13235.8|13223.3|13240.8|13228.3|13240.8|13228.3|13233.3|13220.8|218
1590577500000|2020-05-27 11:05:00|13243.3|13230.8|13238.3|13225.8|13245.8|13233.3|13235.8|13223.3|188
1590577800000|2020-05-27 11:10:00|13240.8|13228.3|13233.3|13218.3|13240.8|13228.3|13230.8|13218.3|142
1590578100000|2020-05-27 11:15:00|13230.8|13220.8|13230.8|13218.3|13233.3|13220.8|13230.8|13218.3|38
1590578400000|2020-05-27 11:20:00|13233.3|13220.8|13235.8|13223.3|13235.8|13223.3|13233.3|13218.3|97
1590578700000|2020-05-27 11:25:00|13238.3|13220.8|13238.3|13225.8|13238.3|13225.8|13235.8|13220.8|33
1590579000000|2020-05-27 11:30:00|13235.8|13223.3|13240.8|13225.8|13240.8|13228.3|13235.8|13223.3|100
1590579300000|2020-05-27 11:35:00|13243.3|13228.3|13243.3|13230.8|13245.8|13233.3|13240.8|13228.3|42
1590579600000|2020-05-27 11:40:00|13240.8|13228.3|13230.8|13218.3|13240.8|13228.3|13230.8|13218.3|218
1590579900000|2020-05-27 11:45:00|13233.3|13220.8|13235.8|13220.8|13235.8|13223.3|13230.8|13218.3|139
1590580200000|2020-05-27 11:50:00|13233.3|13223.3|13233.3|13220.8|13238.3|13225.8|13233.3|13220.8|40
1590580500000|2020-05-27 11:55:00|13235.8|13223.3|13230.8|13218.3|13235.8|13223.3|13228.3|13215.8|112
1590580800000|2020-05-27 12:00:00|13228.3|13215.8|13223.3|13210.8|13230.8|13218.3|13223.3|13210.8|270
1590581100000|2020-05-27 12:05:00|13225.8|13208.3|13225.8|13213.3|13225.8|13213.3|13218.3|13205.8|148
1590581400000|2020-05-27 12:10:00|13223.3|13210.8|13225.8|13213.3|13228.3|13215.8|13220.8|13208.3|94
1590581700000|2020-05-27 12:15:00|13228.3|13215.8|13230.8|13218.3|13230.8|13218.3|13228.3|13215.8|57
1590582000000|2020-05-27 12:20:00|13233.3|13220.8|13230.8|13218.3|13233.3|13220.8|13230.8|13218.3|80
1590582300000|2020-05-27 12:25:00|13233.3|13220.8|13230.8|13218.3|13233.3|13220.8|13230.8|13215.8|68
1590582600000|2020-05-27 12:30:00|13228.3|13215.8|13225.8|13213.3|13230.8|13218.3|13225.8|13213.3|195
1590582900000|2020-05-27 12:35:00|13228.3|13215.8|13228.3|13215.8|13228.3|13215.8|13225.8|13213.3|90
1590583200000|2020-05-27 12:40:00|13230.8|13218.3|13230.8|13218.3|13230.8|13218.3|13228.3|13215.8|111
1590583500000|2020-05-27 12:45:00|13233.3|13215.8|13228.3|13215.8|13233.3|13215.8|13228.3|13215.8|146
1590583800000|2020-05-27 12:50:00|13230.8|13218.3|13203.3|13190.8|13230.8|13218.3|13198.3|13185.8|560
1590584100000|2020-05-27 12:55:00|13205.8|13188.3|13190.8|13178.3|13205.8|13193.3|13190.8|13178.3|247
1590584400000|2020-05-27 13:00:00|13188.3|13175.8|13203.3|13190.8|13208.3|13193.3|13188.3|13175.8|371
1590584700000|2020-05-27 13:05:00|13205.8|13193.3|13203.3|13190.8|13208.3|13195.8|13203.3|13190.8|61
1590585000000|2020-05-27 13:10:00|13205.8|13193.3|13208.3|13195.8|13210.8|13195.8|13200.8|13188.3|61
1590585300000|2020-05-27 13:15:00|13210.8|13198.3|13210.8|13198.3|13213.3|13200.8|13208.3|13195.8|82
1590585600000|2020-05-27 13:20:00|13208.3|13195.8|13208.3|13195.8|13213.3|13200.8|13208.3|13195.8|65
1590585900000|2020-05-27 13:25:00|13210.8|13198.3|13205.8|13190.8|13215.8|13200.8|13203.3|13190.8|100
1590586200000|2020-05-27 13:30:00|13203.3|13193.3|13198.3|13183.3|13210.8|13198.3|13190.8|13178.3|361
1590586500000|2020-05-27 13:35:00|13200.8|13185.8|13190.8|13175.8|13200.8|13188.3|13188.3|13175.8|300
1590586800000|2020-05-27 13:40:00|13188.3|13178.3|13188.3|13175.8|13190.8|13178.3|13183.3|13170.8|162
1590587100000|2020-05-27 13:45:00|13185.8|13173.3|13170.8|13158.3|13188.3|13175.8|13170.8|13158.3|326
1590587400000|2020-05-27 13:50:00|13173.3|13160.8|13170.8|13155.8|13178.3|13165.8|13165.8|13153.3|721
1590587700000|2020-05-27 13:55:00|13168.3|13158.3|13173.3|13160.8|13175.8|13163.3|13165.8|13153.3|341
1590588000000|2020-05-27 14:00:00|13175.8|13158.3|13170.8|13158.3|13175.8|13163.3|13165.8|13153.3|152
1590588300000|2020-05-27 14:05:00|13173.3|13160.8|13165.8|13153.3|13175.8|13163.3|13165.8|13153.3|575
1590588600000|2020-05-27 14:10:00|13168.3|13155.8|13180.8|13165.8|13180.8|13168.3|13165.8|13153.3|271
1590588900000|2020-05-27 14:15:00|13183.3|13168.3|13180.8|13168.3|13185.8|13173.3|13180.8|13168.3|742
1590589200000|2020-05-27 14:20:00|13183.3|13165.8|13170.8|13158.3|13183.3|13165.8|13160.8|13148.3|271
1590589500000|2020-05-27 14:25:00|13168.3|13155.8|13168.3|13153.3|13173.3|13160.8|13163.3|13150.8|78
1590589800000|2020-05-27 14:30:00|13165.8|13150.8|13153.3|13140.8|13168.3|13153.3|13153.3|13138.3|286
1590590100000|2020-05-27 14:35:00|13150.8|13138.3|13150.8|13138.3|13158.3|13145.8|13150.8|13138.3|121
1590590400000|2020-05-27 14:40:00|13148.3|13135.8|13145.8|13133.3|13150.8|13138.3|13140.8|13128.3|369
1590590700000|2020-05-27 14:45:00|13148.3|13135.8|13130.8|13118.3|13148.3|13135.8|13130.8|13118.3|395
1590591000000|2020-05-27 14:50:00|13133.3|13120.8|13130.8|13118.3|13140.8|13128.3|13128.3|13115.8|525
1590591300000|2020-05-27 14:55:00|13128.3|13115.8|13135.8|13120.8|13138.3|13125.8|13128.3|13113.3|867
1590591600000|2020-05-27 15:00:00|13133.3|13123.3|13135.8|13123.3|13138.3|13125.8|13125.8|13113.3|416
1590591900000|2020-05-27 15:05:00|13133.3|13120.8|13143.3|13130.8|13143.3|13130.8|13130.8|13118.3|115
1590592200000|2020-05-27 15:10:00|13140.8|13128.3|13145.8|13133.3|13150.8|13138.3|13140.8|13128.3|134
1590592500000|2020-05-27 15:15:00|13143.3|13130.8|13153.3|13140.8|13153.3|13140.8|13135.8|13123.3|181
1590592800000|2020-05-27 15:20:00|13150.8|13138.3|13155.8|13143.3|13155.8|13143.3|13148.3|13135.8|341
1590593100000|2020-05-27 15:25:00|13158.3|13145.8|13163.3|13148.3|13163.3|13150.8|13155.8|13143.3|206
1590593400000|2020-05-27 15:30:00|13160.8|13150.8|13170.8|13158.3|13170.8|13158.3|13160.8|13148.3|243
1590593700000|2020-05-27 15:35:00|13173.3|13160.8|13150.8|13135.8|13173.3|13160.8|13140.8|13128.3|795
1590594000000|2020-05-27 15:40:00|13148.3|13138.3|13120.8|13108.3|13158.3|13145.8|13120.8|13108.3|528
1590594300000|2020-05-27 15:45:00|13123.3|13110.8|13158.3|13143.3|13158.3|13145.8|13123.3|13108.3|540
1590594600000|2020-05-27 15:50:00|13155.8|13140.8|13150.8|13138.3|13158.3|13145.8|13150.8|13135.8|225
1590594900000|2020-05-27 15:55:00|13148.3|13135.8|13143.3|13130.8|13153.3|13140.8|13140.8|13128.3|149
1590595200000|2020-05-27 16:00:00|13145.8|13128.3|13155.8|13143.3|13155.8|13143.3|13140.8|13128.3|179
1590595500000|2020-05-27 16:05:00|13158.3|13145.8|13155.8|13143.3|13160.8|13145.8|13155.8|13143.3|68
1590595800000|2020-05-27 16:10:00|13158.3|13145.8|13153.3|13140.8|13158.3|13145.8|13150.8|13138.3|86
1590596100000|2020-05-27 16:15:00|13155.8|13143.3|13150.8|13138.3|13155.8|13143.3|13150.8|13135.8|160
1590596400000|2020-05-27 16:20:00|13148.3|13135.8|13140.8|13128.3|13150.8|13138.3|13138.3|13125.8|241
1590596700000|2020-05-27 16:25:00|13143.3|13130.8|13143.3|13128.3|13145.8|13133.3|13140.8|13128.3|574
1590597000000|2020-05-27 16:30:00|13140.8|13130.8|13138.3|13125.8|13143.3|13130.8|13135.8|13123.3|97
1590597300000|2020-05-27 16:35:00|13140.8|13123.3|13130.8|13118.3|13140.8|13125.8|13130.8|13118.3|246
1590597600000|2020-05-27 16:40:00|13133.3|13115.8|13130.8|13118.3|13133.3|13120.8|13128.3|13115.8|170
1590597900000|2020-05-27 16:45:00|13133.3|13120.8|13135.8|13120.8|13135.8|13123.3|13130.8|13118.3|292
1590598200000|2020-05-27 16:50:00|13133.3|13123.3|13130.8|13118.3|13133.3|13123.3|13130.8|13118.3|97
1590598500000|2020-05-27 16:55:00|13128.3|13115.8|13120.8|13108.3|13130.8|13118.3|13118.3|13105.8|645
1590598800000|2020-05-27 17:00:00|13123.3|13110.8|13103.3|13090.8|13123.3|13110.8|13095.8|13083.3|1292
1590599100000|2020-05-27 17:05:00|13105.8|13088.3|13098.3|13085.8|13108.3|13095.8|13093.3|13080.8|478
1590599400000|2020-05-27 17:10:00|13095.8|13083.3|13095.8|13083.3|13100.8|13088.3|13093.3|13078.3|208
1590599700000|2020-05-27 17:15:00|13093.3|13080.8|13098.3|13085.8|13100.8|13088.3|13093.3|13080.8|119
1590600000000|2020-05-27 17:20:00|13100.8|13088.3|13095.8|13083.3|13100.8|13088.3|13093.3|13080.8|64
1590600300000|2020-05-27 17:25:00|13098.3|13085.8|13098.3|13085.8|13098.3|13085.8|13093.3|13080.8|154
1590600600000|2020-05-27 17:30:00|13095.8|13083.3|13088.3|13073.3|13098.3|13083.3|13085.8|13073.3|167
1590600900000|2020-05-27 17:35:00|13090.8|13075.8|13105.8|13090.8|13105.8|13093.3|13088.3|13075.8|134
1590601200000|2020-05-27 17:40:00|13108.3|13093.3|13110.8|13098.3|13118.3|13105.8|13105.8|13093.3|345
1590601500000|2020-05-27 17:45:00|13108.3|13095.8|13120.8|13105.8|13120.8|13108.3|13105.8|13090.8|280
1590601800000|2020-05-27 17:50:00|13118.3|13108.3|13125.8|13113.3|13125.8|13113.3|13115.8|13103.3|157
1590602100000|2020-05-27 17:55:00|13123.3|13110.8|13123.3|13108.3|13125.8|13113.3|13120.8|13108.3|84
1590602400000|2020-05-27 18:00:00|13125.8|13110.8|13130.8|13115.8|13140.8|13125.8|13123.3|13108.3|243
1590602700000|2020-05-27 18:05:00|13128.3|13113.3|13128.3|13113.3|13130.8|13115.8|13118.3|13105.8|63
1590603000000|2020-05-27 18:10:00|13130.8|13115.8|13133.3|13118.3|13135.8|13123.3|13128.3|13115.8|369
1590603300000|2020-05-27 18:15:00|13130.8|13120.8|13135.8|13123.3|13135.8|13123.3|13128.3|13115.8|280
1590603600000|2020-05-27 18:20:00|13133.3|13120.8|13128.3|13113.3|13135.8|13123.3|13125.8|13113.3|347
1590603900000|2020-05-27 18:25:00|13130.8|13115.8|13128.3|13113.3|13130.8|13118.3|13125.8|13113.3|16
1590604200000|2020-05-27 18:30:00|13125.8|13115.8|13130.8|13115.8|13133.3|13120.8|13125.8|13113.3|492
1590604500000|2020-05-27 18:35:00|13128.3|13113.3|13133.3|13118.3|13133.3|13118.3|13125.8|13113.3|36
1590604800000|2020-05-27 18:40:00|13130.8|13115.8|13129.6|13119.6|13133.3|13119.6|13128.3|13115.8|21
1590605100000|2020-05-27 18:45:00|13128.3|13118.3|13134.6|13124.6|13134.6|13124.6|13128.3|13118.3|51
1590605400000|2020-05-27 18:50:00|13135.8|13125.8|13135.8|13125.8|13139.6|13129.6|13134.6|13124.6|89
1590605700000|2020-05-27 18:55:00|13137.1|13127.1|13140.8|13130.8|13140.8|13130.8|13135.8|13125.8|77
1590606000000|2020-05-27 19:00:00|13142.1|13132.1|13142.1|13132.1|13144.6|13134.6|13139.6|13129.6|134
1590606300000|2020-05-27 19:05:00|13140.8|13130.8|13144.6|13134.6|13144.6|13134.6|13139.6|13129.6|113
1590606600000|2020-05-27 19:10:00|13143.3|13133.3|13147.1|13137.1|13147.1|13137.1|13140.8|13130.8|74
1590606900000|2020-05-27 19:15:00|13145.8|13135.8|13147.1|13137.1|13147.1|13137.1|13140.8|13130.8|54
1590607200000|2020-05-27 19:20:00|13149.6|13139.6|13148.3|13138.3|13149.6|13139.6|13147.1|13137.1|67
1590607500000|2020-05-27 19:25:00|13147.1|13137.1|13154.6|13144.6|13154.6|13144.6|13144.6|13134.6|86
1590607800000|2020-05-27 19:30:00|13153.3|13143.3|13142.1|13132.1|13153.3|13143.3|13142.1|13132.1|203
1590608100000|2020-05-27 19:35:00|13143.3|13133.3|13149.6|13139.6|13149.6|13139.6|13142.1|13132.1|88
1590608400000|2020-05-27 19:40:00|13150.8|13140.8|13154.6|13144.6|13157.1|13147.1|13150.8|13140.8|224
1590608700000|2020-05-27 19:45:00|13152.1|13142.1|13149.6|13139.6|13152.1|13142.1|13147.1|13137.1|113
1590609000000|2020-05-27 19:50:00|13152.1|13142.1|13152.1|13142.1|13154.6|13144.6|13149.6|13139.6|77
1590609300000|2020-05-27 19:55:00|13149.6|13139.6|13153.3|13143.3|13157.1|13147.1|13149.6|13139.6|264
1590609600000|2020-05-27 20:00:00|13154.6|13144.6|13154.6|13144.6|13154.6|13144.6|13148.3|13138.3|127
1590609900000|2020-05-27 20:05:00|13153.3|13143.3|13158.3|13148.3|13159.6|13149.6|13153.3|13143.3|215
1590610200000|2020-05-27 20:10:00|13159.6|13149.6|13162.1|13152.1|13162.1|13152.1|13157.1|13147.1|93
1590610500000|2020-05-27 20:15:00|13167.5|13143.5|13167.8|13143.8|13168.1|13144.1|13166.2|13142.2|69
1590610800000|2020-05-27 20:20:00|13167.9|13143.9|13167.5|13143.5|13167.9|13143.9|13167.3|13143.3|25
1590611100000|2020-05-27 20:25:00|13167.4|13143.4|13166.2|13142.2|13167.6|13143.6|13166|13142|15
1590611400000|2020-05-27 20:30:00|13165.5|13141.5|13175.7|13151.7|13178.2|13154.2|13165.5|13141.5|4
1590611700000|2020-05-27 20:35:00|13176.5|13152.5|13172.5|13148.5|13179.8|13155.8|13170.1|13146.1|10
1590612000000|2020-05-27 20:40:00|13171.7|13147.7|13170.2|13146.2|13174.2|13150.2|13169.4|13145.4|56
1590612300000|2020-05-27 20:45:00|13169.4|13145.4|13166|13142|13171|13147|13164.4|13140.4|168
1590612600000|2020-05-27 20:50:00|13165.2|13141.2|13168|13144|13168|13144|13164.4|13140.4|14
1590612900000|2020-05-27 20:55:00|13167.2|13143.2|13166.2|13142.2|13168.8|13144.8|13165.6|13141.6|61
1590613200000|2020-05-27 21:00:00|13166.1|13142.1|13165.4|13141.4|13166.1|13142.1|13165.2|13141.2|1
1590613500000|2020-05-27 21:05:00|13165.7|13141.7|13165.7|13141.7|13167.9|13143.9|13165.2|13141.2|1
1590613800000|2020-05-27 21:10:00|13166|13142|13167.3|13143.3|13169|13145|13166|13142|21
1590614100000|2020-05-27 21:15:00|13167.4|13143.4|13163.7|13139.7|13167.8|13143.8|13163.7|13139.7|0
1590614400000|2020-05-27 21:20:00|13163.4|13139.4|13161.5|13137.5|13164|13140|13160.7|13136.7|0
1590614700000|2020-05-27 21:25:00|13160.4|13136.4|13163.3|13139.3|13163.3|13139.3|13159.4|13135.4|0
1590615000000|2020-05-27 21:30:00|13163.2|13139.2|13162.6|13138.6|13163.7|13139.7|13161.4|13137.4|0
1590615300000|2020-05-27 21:35:00|13162.5|13138.5|13162.4|13138.4|13163.5|13139.5|13162.4|13138.4|0
1590615600000|2020-05-27 21:40:00|13162.6|13138.6|13162.3|13138.3|13162.6|13138.6|13161.8|13137.8|0
1590615900000|2020-05-27 21:45:00|13161.7|13137.7|13162.5|13138.5|13163.2|13139.2|13160.9|13136.9|0
1590616200000|2020-05-27 21:50:00|13163|13139|13161.1|13137.1|13163.5|13139.5|13160.3|13136.3|0
1590616500000|2020-05-27 21:55:00|13161.5|13137.5|13160.4|13136.4|13164.1|13140.1|13158.9|13134.9|0
1590616800000|2020-05-27 22:00:00|13161.4|13137.4|13158.6|13134.6|13165.5|13141.5|13154.6|13130.6|0
1590617100000|2020-05-27 22:05:00|13159.4|13135.4|13156.2|13132.2|13159.4|13135.4|13153.8|13129.8|0
1590617400000|2020-05-27 22:10:00|13155.8|13131.8|13155.4|13131.4|13156.2|13132.2|13151.4|13127.4|0
1590617700000|2020-05-27 22:15:00|13156.2|13132.2|13154.7|13130.7|13163.6|13139.6|13153.1|13129.1|0
1590618000000|2020-05-27 22:20:00|13153.9|13129.9|13155.5|13131.5|13157.9|13133.9|13153.1|13129.1|0
1590618300000|2020-05-27 22:25:00|13155.1|13131.1|13150.6|13126.6|13155.1|13131.1|13149.8|13125.8|0
1590618600000|2020-05-27 22:30:00|13151.4|13127.4|13152.6|13128.6|13153.4|13129.4|13148.3|13124.3|0
1590618900000|2020-05-27 22:35:00|13151.8|13127.8|13154.2|13130.2|13155|13131|13150.2|13126.2|0
1590619200000|2020-05-27 22:40:00|13153.8|13129.8|13156.7|13132.7|13160.8|13136.8|13153.4|13129.4|0
1590619500000|2020-05-27 22:45:00|13155.9|13131.9|13166.6|13142.6|13167.4|13143.4|13154.3|13130.3|0
1590619800000|2020-05-27 22:50:00|13167|13143|13178.7|13154.7|13181.9|13157.9|13165.8|13141.8|0
1590620100000|2020-05-27 22:55:00|13179.1|13155.1|13168.3|13144.3|13179.5|13155.5|13166.7|13142.7|0
1590620400000|2020-05-27 23:00:00|13169.1|13145.1|13168.5|13144.5|13172.3|13148.3|13167.7|13143.7|0
1590620700000|2020-05-27 23:05:00|13167.7|13143.7|13173.8|13149.8|13174.7|13150.7|13167.4|13143.4|0
1590621000000|2020-05-27 23:10:00|13174.7|13150.7|13172.2|13148.2|13174.7|13150.7|13171.4|13147.4|0
1590621300000|2020-05-27 23:15:00|13173|13149|13163.3|13139.3|13174.2|13150.2|13163.3|13139.3|0
1590621600000|2020-05-27 23:20:00|13164.2|13140.2|13165.8|13141.8|13166.6|13142.6|13160.9|13136.9|0
1590621900000|2020-05-27 23:25:00|13165|13141|13173.3|13149.3|13177.3|13153.3|13164.5|13140.5|0
1590622200000|2020-05-27 23:30:00|13173.7|13149.7|13172.5|13148.5|13175.7|13151.7|13170.8|13146.8|0
1590622500000|2020-05-27 23:35:00|13172|13148|13169.2|13145.2|13173.3|13149.3|13169.2|13145.2|0
1590622800000|2020-05-27 23:40:00|13169.6|13145.6|13166|13142|13170|13146|13163.6|13139.6|0
1590623100000|2020-05-27 23:45:00|13165.6|13141.6|13172.5|13148.5|13172.5|13148.5|13165.2|13141.2|0
1590623400000|2020-05-27 23:50:00|13171.6|13147.6|13179.7|13155.7|13180.5|13156.5|13170.8|13146.8|0
1590623700000|2020-05-27 23:55:00|13178.9|13154.9|13192|13168|13193.1|13169.1|13178.1|13154.1|0
1590624000000|2020-05-28 00:00:00|13191.1|13167.1|13184.4|13160.4|13191.5|13167.5|13181.2|13157.2|0
1590624300000|2020-05-28 00:05:00|13185.2|13161.2|13206|13182|13214.1|13190.1|13184.4|13160.4|0
1590624600000|2020-05-28 00:10:00|13206.8|13182.8|13203.7|13179.7|13211.2|13187.2|13202.8|13178.8|0
1590624900000|2020-05-28 00:15:00|13203.3|13179.3|13199.2|13175.2|13204.1|13180.1|13195.8|13171.8|0
1590625200000|2020-05-28 00:20:00|13199|13175|13204.1|13180.1|13204.5|13180.5|13198.8|13174.8|0
1590625500000|2020-05-28 00:25:00|13204.3|13180.3|13208.7|13184.7|13211.7|13187.7|13199|13175|0
1590625800000|2020-05-28 00:30:00|13208.9|13184.9|13206|13182|13214.6|13190.6|13206|13182|0
1590626100000|2020-05-28 00:35:00|13207.1|13183.1|13212.9|13188.9|13215.5|13191.5|13205.4|13181.4|0
1590626400000|2020-05-28 00:40:00|13212.7|13188.7|13222.6|13198.6|13227.7|13203.7|13212.5|13188.5|0
1590626700000|2020-05-28 00:45:00|13222.2|13198.2|13224.5|13200.5|13224.9|13200.9|13204.6|13180.6|0
1590627000000|2020-05-28 00:50:00|13224.9|13200.9|13203.7|13179.7|13227.4|13203.4|13203.7|13179.7|0
1590627300000|2020-05-28 00:55:00|13203.3|13179.3|13196.1|13172.1|13204.1|13180.1|13194|13170|0
1590627600000|2020-05-28 01:00:00|13191.6|13181.6|13196.6|13186.6|13201.6|13191.6|13184.1|13174.1|3276
1590627900000|2020-05-28 01:05:00|13194.1|13184.1|13226.6|13216.6|13226.6|13216.6|13194.1|13184.1|2656
1590628200000|2020-05-28 01:10:00|13224.1|13214.1|13189.1|13179.1|13224.1|13214.1|13179.1|13169.1|3174
1590628500000|2020-05-28 01:15:00|13191.6|13181.6|13186.6|13176.6|13206.6|13196.6|13171.6|13161.6|3525
1590628800000|2020-05-28 01:20:00|13189.1|13179.1|13181.6|13171.6|13196.6|13186.6|13181.6|13171.6|1436
1590629100000|2020-05-28 01:25:00|13179.1|13169.1|13204.1|13194.1|13209.1|13199.1|13179.1|13169.1|3589
1590629400000|2020-05-28 01:30:00|13206.6|13196.6|13271.6|13261.6|13271.6|13261.6|13199.1|13189.1|13163
1590629700000|2020-05-28 01:35:00|13274.1|13264.1|13279.1|13269.1|13304.1|13294.1|13274.1|13264.1|9722
1590630000000|2020-05-28 01:40:00|13281.6|13271.6|13311.6|13301.6|13311.6|13301.6|13276.6|13266.6|6823
1590630300000|2020-05-28 01:45:00|13309.1|13299.1|13321.6|13311.6|13326.6|13316.6|13301.6|13291.6|7911
1590630600000|2020-05-28 01:50:00|13324.1|13314.1|13374.1|13364.1|13381.6|13371.6|13321.6|13311.6|11969
1590630900000|2020-05-28 01:55:00|13376.6|13366.6|13339.1|13329.1|13381.6|13371.6|13329.1|13319.1|7151
1590631200000|2020-05-28 02:00:00|13336.6|13326.6|13334.1|13324.1|13339.1|13329.1|13306.6|13296.6|4465
1590631500000|2020-05-28 02:05:00|13331.6|13321.6|13331.6|13321.6|13339.1|13329.1|13321.6|13311.6|4281
1590631800000|2020-05-28 02:10:00|13334.1|13324.1|13346.6|13336.6|13361.6|13351.6|13329.1|13319.1|5515
1590632100000|2020-05-28 02:15:00|13344.1|13334.1|13324.1|13314.1|13346.6|13336.6|13311.6|13301.6|4519
1590632400000|2020-05-28 02:20:00|13321.6|13311.6|13301.6|13291.6|13339.1|13329.1|13299.1|13289.1|3315
1590632700000|2020-05-28 02:25:00|13299.1|13289.1|13301.6|13291.6|13309.1|13299.1|13294.1|13284.1|4364
1590633000000|2020-05-28 02:30:00|13299.1|13289.1|13299.1|13289.1|13309.1|13299.1|13294.1|13284.1|3318
1590633300000|2020-05-28 02:35:00|13296.6|13286.6|13281.6|13271.6|13309.1|13299.1|13281.6|13271.6|3375
1590633600000|2020-05-28 02:40:00|13279.1|13269.1|13294.1|13284.1|13299.1|13289.1|13264.1|13254.1|4070
1590633900000|2020-05-28 02:45:00|13296.6|13286.6|13279.1|13269.1|13299.1|13289.1|13274.1|13264.1|2475
1590634200000|2020-05-28 02:50:00|13276.6|13266.6|13271.6|13261.6|13286.6|13276.6|13261.6|13251.6|2278
1590634500000|2020-05-28 02:55:00|13274.1|13264.1|13281.6|13271.6|13289.1|13279.1|13266.6|13256.6|3125
1590634800000|2020-05-28 03:00:00|13279.1|13269.1|13274.1|13264.1|13284.1|13274.1|13269.1|13259.1|1552
1590635100000|2020-05-28 03:05:00|13271.6|13261.6|13269.1|13259.1|13271.6|13261.6|13251.6|13241.6|3091
1590635400000|2020-05-28 03:10:00|13266.6|13256.6|13241.6|13231.6|13269.1|13259.1|13241.6|13231.6|2544
1590635700000|2020-05-28 03:15:00|13239.1|13229.1|13239.1|13229.1|13246.6|13236.6|13234.1|13224.1|1902
1590636000000|2020-05-28 03:20:00|13236.6|13226.6|13196.6|13186.6|13241.6|13231.6|13194.1|13184.1|4043
1590636300000|2020-05-28 03:25:00|13194.1|13184.1|13184.1|13174.1|13204.1|13194.1|13174.1|13164.1|4305
1590636600000|2020-05-28 03:30:00|13181.6|13171.6|13164.1|13154.1|13194.1|13184.1|13164.1|13154.1|2592
1590636900000|2020-05-28 03:35:00|13166.6|13156.6|13159.1|13149.1|13171.6|13161.6|13156.6|13146.6|3438
1590637200000|2020-05-28 03:40:00|13156.6|13146.6|13181.6|13171.6|13186.6|13176.6|13154.1|13144.1|1683
1590637500000|2020-05-28 03:45:00|13184.1|13174.1|13184.1|13174.1|13196.6|13186.6|13179.1|13169.1|1089
1590637800000|2020-05-28 03:50:00|13181.6|13171.6|13171.6|13161.6|13184.1|13174.1|13169.1|13159.1|687
1590638100000|2020-05-28 03:55:00|13174.1|13164.1|13156.6|13146.6|13174.1|13164.1|13154.1|13144.1|1519
1590638400000|2020-05-28 04:00:00|13159.1|13149.1|13159.1|13149.1|13164.1|13154.1|13154.1|13144.1|1229
1590638700000|2020-05-28 04:05:00|13161.6|13151.6|13169.1|13159.1|13169.1|13159.1|13159.1|13149.1|554
1590639000000|2020-05-28 04:10:00|13171.6|13161.6|13166.6|13156.6|13171.6|13161.6|13161.6|13151.6|304
1590639300000|2020-05-28 04:15:00|13164.1|13154.1|13159.1|13149.1|13166.6|13156.6|13156.6|13146.6|239
1590639600000|2020-05-28 04:20:00|13161.6|13151.6|13159.1|13149.1|13164.1|13154.1|13144.1|13134.1|927
1590639900000|2020-05-28 04:25:00|13154.1|13144.1|13151.6|13141.6|13159.1|13149.1|13146.6|13136.6|520
1590640200000|2020-05-28 04:30:00|13149.1|13139.1|13166.6|13156.6|13169.1|13159.1|13146.6|13136.6|1576
1590640500000|2020-05-28 04:35:00|13169.1|13159.1|13174.1|13164.1|13174.1|13164.1|13164.1|13154.1|276
1590640800000|2020-05-28 04:40:00|13171.6|13161.6|13169.1|13159.1|13174.1|13164.1|13166.6|13156.6|298
1590641100000|2020-05-28 04:45:00|13171.6|13161.6|13174.1|13164.1|13174.1|13164.1|13161.6|13151.6|572
1590641400000|2020-05-28 04:50:00|13176.6|13166.6|13174.1|13164.1|13181.6|13171.6|13169.1|13159.1|705
1590641700000|2020-05-28 04:55:00|13171.6|13161.6|13176.6|13166.6|13176.6|13166.6|13169.1|13159.1|355
1590642000000|2020-05-28 05:00:00|13174.1|13164.1|13171.6|13161.6|13184.1|13174.1|13136.6|13126.6|15306
1590642300000|2020-05-28 05:05:00|13174.1|13164.1|13166.6|13156.6|13186.6|13176.6|13159.1|13149.1|4227
1590642600000|2020-05-28 05:10:00|13164.1|13154.1|13196.6|13186.6|13199.1|13189.1|13159.1|13149.1|4726
1590642900000|2020-05-28 05:15:00|13199.1|13189.1|13181.6|13171.6|13199.1|13189.1|13174.1|13164.1|2029
1590643200000|2020-05-28 05:20:00|13176.6|13166.6|13199.1|13189.1|13204.1|13194.1|13176.6|13166.6|2391
1590643500000|2020-05-28 05:25:00|13196.6|13186.6|13234.1|13224.1|13236.6|13226.6|13191.6|13181.6|3666
1590643800000|2020-05-28 05:30:00|13236.6|13226.6|13214.1|13204.1|13246.6|13236.6|13211.6|13201.6|5056
1590644100000|2020-05-28 05:35:00|13216.6|13206.6|13216.6|13206.6|13219.1|13209.1|13209.1|13199.1|1645
1590644400000|2020-05-28 05:40:00|13214.1|13204.1|13206.6|13196.6|13231.6|13221.6|13204.1|13194.1|2254
1590644700000|2020-05-28 05:45:00|13204.1|13194.1|13206.6|13196.6|13211.6|13201.6|13199.1|13189.1|2172
1590645000000|2020-05-28 05:50:00|13204.1|13194.1|13189.1|13179.1|13204.1|13194.1|13189.1|13179.1|3525
1590645300000|2020-05-28 05:55:00|13186.6|13176.6|13216.6|13206.6|13216.6|13206.6|13184.1|13174.1|2311
1590645600000|2020-05-28 06:00:00|13214.1|13204.1|13239.1|13229.1|13239.1|13229.1|13201.6|13191.6|3856
1590645900000|2020-05-28 06:05:00|13236.6|13226.6|13249.1|13239.1|13256.6|13246.6|13234.1|13224.1|4221
1590646200000|2020-05-28 06:10:00|13251.6|13241.6|13256.6|13246.6|13264.1|13254.1|13241.6|13231.6|2587
1590646500000|2020-05-28 06:15:00|13259.1|13249.1|13264.1|13254.1|13296.6|13286.6|13256.6|13246.6|8834
1590646800000|2020-05-28 06:20:00|13266.6|13256.6|13274.1|13264.1|13286.6|13276.6|13266.6|13256.6|3607
1590647100000|2020-05-28 06:25:00|13271.6|13261.6|13261.6|13251.6|13274.1|13264.1|13251.6|13241.6|2493
1590647400000|2020-05-28 06:30:00|13264.1|13254.1|13269.1|13259.1|13281.6|13271.6|13264.1|13254.1|3888
1590647700000|2020-05-28 06:35:00|13271.6|13261.6|13254.1|13244.1|13271.6|13261.6|13249.1|13239.1|3582
1590648000000|2020-05-28 06:40:00|13251.6|13241.6|13234.1|13224.1|13251.6|13241.6|13231.6|13221.6|4411
1590648300000|2020-05-28 06:45:00|13231.6|13221.6|13241.6|13231.6|13256.6|13246.6|13226.6|13216.6|6178
1590648600000|2020-05-28 06:50:00|13244.1|13234.1|13254.1|13244.1|13259.1|13249.1|13236.6|13226.6|3315
1590648900000|2020-05-28 06:55:00|13251.6|13241.6|13259.1|13249.1|13259.1|13249.1|13246.6|13236.6|5071
1590649200000|2020-05-28 07:00:00|13241.1|13228.6|13248.6|13236.1|13248.6|13236.1|13238.6|13226.1|1963
1590649500000|2020-05-28 07:05:00|13251.1|13238.6|13233.6|13221.1|13251.1|13238.6|13233.6|13221.1|1817
1590649800000|2020-05-28 07:10:00|13236.1|13223.6|13241.1|13228.6|13241.1|13228.6|13226.1|13213.6|2919
1590650100000|2020-05-28 07:15:00|13243.6|13231.1|13233.6|13221.1|13243.6|13231.1|13228.6|13216.1|1161
1590650400000|2020-05-28 07:20:00|13231.1|13218.6|13248.6|13236.1|13251.1|13238.6|13228.6|13216.1|664
1590650700000|2020-05-28 07:25:00|13251.1|13238.6|13263.6|13251.1|13266.1|13253.6|13251.1|13238.6|1234
1590651000000|2020-05-28 07:30:00|13261.1|13248.6|13256.1|13243.6|13266.1|13253.6|13253.6|13241.1|942
1590651300000|2020-05-28 07:35:00|13258.6|13246.1|13258.6|13246.1|13266.1|13253.6|13251.1|13238.6|564
1590651600000|2020-05-28 07:40:00|13261.1|13248.6|13258.6|13246.1|13263.6|13251.1|13253.6|13241.1|313
1590651900000|2020-05-28 07:45:00|13261.1|13243.6|13263.6|13251.1|13263.6|13251.1|13256.1|13241.1|577
1590652200000|2020-05-28 07:50:00|13261.1|13248.6|13261.1|13248.6|13268.6|13256.1|13256.1|13243.6|489
1590652500000|2020-05-28 07:55:00|13258.6|13246.1|13253.6|13241.1|13263.6|13251.1|13251.1|13238.6|478
1590652800000|2020-05-28 08:00:00|13256.1|13243.6|13258.6|13243.6|13266.1|13253.6|13246.1|13233.6|955
1590653100000|2020-05-28 08:05:00|13256.1|13246.1|13248.6|13236.1|13258.6|13246.1|13243.6|13231.1|318
1590653400000|2020-05-28 08:10:00|13246.1|13233.6|13263.6|13251.1|13263.6|13251.1|13246.1|13233.6|873
1590653700000|2020-05-28 08:15:00|13266.1|13253.6|13261.1|13248.6|13266.1|13253.6|13253.6|13241.1|494
1590654000000|2020-05-28 08:20:00|13258.6|13246.1|13243.6|13231.1|13261.1|13248.6|13243.6|13231.1|1481
1590654300000|2020-05-28 08:25:00|13241.1|13228.6|13246.1|13233.6|13248.6|13236.1|13241.1|13228.6|915
1590654600000|2020-05-28 08:30:00|13249.4|13225.4|13230.2|13206.2|13250.3|13226.3|13223.9|13199.9|0
1590654900000|2020-05-28 08:35:00|13230|13206|13247.2|13223.2|13249.6|13225.6|13227.7|13203.7|1395
1590655200000|2020-05-28 08:40:00|13247|13223|13249|13225|13254.7|13230.7|13239.7|13215.7|0
1590655500000|2020-05-28 08:45:00|13249.4|13225.4|13240.9|13216.9|13254.9|13230.9|13240.9|13216.9|0
1590655800000|2020-05-28 08:50:00|13241.3|13217.3|13232.3|13208.3|13242.8|13218.8|13221.5|13197.5|0
1590656100000|2020-05-28 08:55:00|13232.1|13208.1|13243.2|13219.2|13244.4|13220.4|13228.5|13204.5|0
1590656400000|2020-05-28 09:00:00|13243.6|13219.6|13253.6|13238.6|13258.6|13243.6|13240.2|13216.2|229
1590656700000|2020-05-28 09:05:00|13251.1|13241.1|13251.1|13238.6|13261.1|13248.6|13251.1|13238.6|359
1590657000000|2020-05-28 09:10:00|13248.6|13236.1|13258.6|13243.6|13258.6|13246.1|13248.6|13236.1|199
1590657300000|2020-05-28 09:15:00|13256.1|13246.1|13261.1|13248.6|13261.1|13248.6|13256.1|13243.6|219
1590657600000|2020-05-28 09:20:00|13263.6|13251.1|13261.1|13248.6|13266.1|13253.6|13258.6|13246.1|170
1590657900000|2020-05-28 09:25:00|13263.6|13246.1|13256.1|13243.6|13263.6|13248.6|13253.6|13241.1|181
1590658200000|2020-05-28 09:30:00|13258.6|13246.1|13253.6|13241.1|13261.1|13248.6|13253.6|13241.1|114
1590658500000|2020-05-28 09:35:00|13256.1|13238.6|13243.6|13228.6|13256.1|13241.1|13233.6|13218.6|672
1590658800000|2020-05-28 09:40:00|13241.1|13231.1|13238.6|13226.1|13243.6|13231.1|13238.6|13226.1|60
1590659100000|2020-05-28 09:45:00|13241.1|13228.6|13236.1|13223.6|13241.1|13228.6|13233.6|13221.1|79
1590659400000|2020-05-28 09:50:00|13233.6|13221.1|13221.1|13206.1|13233.6|13221.1|13213.6|13201.1|553
1590659700000|2020-05-28 09:55:00|13218.6|13208.6|13216.1|13203.6|13223.6|13211.1|13216.1|13203.6|199
1590660000000|2020-05-28 10:00:00|13213.6|13201.1|13216.1|13203.6|13221.1|13208.6|13213.6|13201.1|339
1590660300000|2020-05-28 10:05:00|13213.6|13201.1|13223.6|13211.1|13223.6|13211.1|13213.6|13201.1|93
1590660600000|2020-05-28 10:10:00|13221.1|13208.6|13223.6|13211.1|13231.1|13216.1|13221.1|13208.6|394
1590660900000|2020-05-28 10:15:00|13226.1|13208.6|13221.1|13208.6|13231.1|13218.6|13221.1|13208.6|198
1590661200000|2020-05-28 10:20:00|13223.6|13206.1|13223.6|13211.1|13226.1|13213.6|13218.6|13206.1|134
1590661500000|2020-05-28 10:25:00|13226.1|13213.6|13238.6|13226.1|13238.6|13226.1|13226.1|13213.6|358
1590661800000|2020-05-28 10:30:00|13241.1|13228.6|13233.6|13221.1|13241.1|13228.6|13233.6|13221.1|186
1590662100000|2020-05-28 10:35:00|13236.1|13223.6|13233.6|13218.6|13236.1|13223.6|13231.1|13218.6|76
1590662400000|2020-05-28 10:40:00|13231.1|13221.1|13228.6|13216.1|13233.6|13221.1|13223.6|13211.1|69
1590662700000|2020-05-28 10:45:00|13231.1|13218.6|13233.6|13221.1|13238.6|13226.1|13231.1|13216.1|121
1590663000000|2020-05-28 10:50:00|13236.1|13218.6|13236.1|13223.6|13238.6|13223.6|13236.1|13218.6|100
1590663300000|2020-05-28 10:55:00|13233.6|13221.1|13236.1|13223.6|13236.1|13223.6|13233.6|13221.1|74
1590663600000|2020-05-28 11:00:00|13233.6|13221.1|13231.1|13218.6|13236.1|13223.6|13231.1|13216.1|169
1590663900000|2020-05-28 11:05:00|13233.6|13221.1|13231.1|13218.6|13238.6|13226.1|13228.6|13216.1|246
1590664200000|2020-05-28 11:10:00|13233.6|13216.1|13226.1|13213.6|13233.6|13218.6|13226.1|13213.6|130
1590664500000|2020-05-28 11:15:00|13228.6|13216.1|13223.6|13211.1|13228.6|13216.1|13223.6|13211.1|74
1590664800000|2020-05-28 11:20:00|13226.1|13213.6|13231.1|13216.1|13231.1|13218.6|13226.1|13211.1|28
1590665100000|2020-05-28 11:25:00|13228.6|13218.6|13231.1|13218.6|13236.1|13223.6|13228.6|13216.1|48
1590665400000|2020-05-28 11:30:00|13233.6|13221.1|13236.1|13223.6|13238.6|13226.1|13231.1|13216.1|198
1590665700000|2020-05-28 11:35:00|13233.6|13221.1|13231.1|13218.6|13236.1|13223.6|13231.1|13218.6|53
1590666000000|2020-05-28 11:40:00|13233.6|13221.1|13236.1|13223.6|13238.6|13226.1|13231.1|13221.1|103
1590666300000|2020-05-28 11:45:00|13233.6|13221.1|13236.1|13223.6|13238.6|13226.1|13233.6|13221.1|50
1590666600000|2020-05-28 11:50:00|13238.6|13226.1|13236.1|13223.6|13241.1|13228.6|13236.1|13223.6|86
1590666900000|2020-05-28 11:55:00|13233.6|13221.1|13231.1|13218.6|13238.6|13226.1|13231.1|13218.6|33
1590667200000|2020-05-28 12:00:00|13233.6|13221.1|13231.1|13218.6|13233.6|13221.1|13226.1|13213.6|54
1590667500000|2020-05-28 12:05:00|13228.6|13216.1|13228.6|13216.1|13231.1|13218.6|13226.1|13213.6|184
1590667800000|2020-05-28 12:10:00|13231.1|13213.6|13231.1|13218.6|13233.6|13221.1|13226.1|13213.6|131
1590668100000|2020-05-28 12:15:00|13233.6|13216.1|13228.6|13216.1|13233.6|13216.1|13228.6|13216.1|144
1590668400000|2020-05-28 12:20:00|13226.1|13213.6|13231.1|13218.6|13233.6|13221.1|13226.1|13213.6|187
1590668700000|2020-05-28 12:25:00|13233.6|13216.1|13228.6|13216.1|13233.6|13218.6|13226.1|13213.6|48
1590669000000|2020-05-28 12:30:00|13231.1|13218.6|13231.1|13218.6|13233.6|13218.6|13223.6|13211.1|248
1590669300000|2020-05-28 12:35:00|13233.6|13221.1|13228.6|13216.1|13233.6|13221.1|13223.6|13211.1|479
1590669600000|2020-05-28 12:40:00|13226.1|13213.6|13223.6|13211.1|13228.6|13216.1|13223.6|13211.1|43
1590669900000|2020-05-28 12:45:00|13221.1|13208.6|13228.6|13216.1|13231.1|13218.6|13221.1|13208.6|196
1590670200000|2020-05-28 12:50:00|13231.1|13218.6|13238.6|13226.1|13241.1|13228.6|13231.1|13218.6|117
1590670500000|2020-05-28 12:55:00|13241.1|13228.6|13241.1|13228.6|13246.1|13233.6|13236.1|13223.6|96
1590670800000|2020-05-28 13:00:00|13243.6|13231.1|13261.1|13248.6|13263.6|13251.1|13241.1|13231.1|463
1590671100000|2020-05-28 13:05:00|13258.6|13246.1|13256.1|13243.6|13263.6|13251.1|13256.1|13243.6|79
1590671400000|2020-05-28 13:10:00|13258.6|13246.1|13261.1|13246.1|13263.6|13251.1|13256.1|13243.6|162
1590671700000|2020-05-28 13:15:00|13258.6|13248.6|13261.1|13246.1|13263.6|13251.1|13256.1|13243.6|87
1590672000000|2020-05-28 13:20:00|13258.6|13248.6|13256.1|13243.6|13261.1|13248.6|13253.6|13241.1|52
1590672300000|2020-05-28 13:25:00|13258.6|13241.1|13253.6|13241.1|13258.6|13243.6|13251.1|13238.6|96
1590672600000|2020-05-28 13:30:00|13256.1|13243.6|13243.6|13231.1|13256.1|13243.6|13231.1|13218.6|933
1590672900000|2020-05-28 13:35:00|13246.1|13233.6|13223.6|13211.1|13251.1|13238.6|13221.1|13208.6|718
1590673200000|2020-05-28 13:40:00|13226.1|13208.6|13221.1|13208.6|13233.6|13218.6|13216.1|13203.6|2478
1590673500000|2020-05-28 13:45:00|13218.6|13206.1|13218.6|13206.1|13226.1|13211.1|13213.6|13201.1|756
1590673800000|2020-05-28 13:50:00|13221.1|13208.6|13223.6|13211.1|13238.6|13226.1|13218.6|13206.1|876
1590674100000|2020-05-28 13:55:00|13221.1|13208.6|13221.1|13208.6|13223.6|13208.6|13213.6|13201.1|231
1590674400000|2020-05-28 14:00:00|13218.6|13206.1|13216.1|13203.6|13221.1|13208.6|13211.1|13198.6|307
1590674700000|2020-05-28 14:05:00|13218.6|13206.1|13233.6|13221.1|13238.6|13226.1|13213.6|13201.1|347
1590675000000|2020-05-28 14:10:00|13236.1|13223.6|13236.1|13223.6|13243.6|13231.1|13233.6|13221.1|71
1590675300000|2020-05-28 14:15:00|13238.6|13221.1|13228.6|13216.1|13238.6|13223.6|13223.6|13211.1|247
1590675600000|2020-05-28 14:20:00|13226.1|13213.6|13233.6|13221.1|13238.6|13226.1|13226.1|13213.6|51
1590675900000|2020-05-28 14:25:00|13231.1|13218.6|13243.6|13228.6|13243.6|13231.1|13231.1|13218.6|99
1590676200000|2020-05-28 14:30:00|13241.1|13231.1|13241.1|13228.6|13243.6|13231.1|13231.1|13218.6|165
1590676500000|2020-05-28 14:35:00|13243.6|13231.1|13246.1|13233.6|13253.6|13241.1|13241.1|13228.6|433
1590676800000|2020-05-28 14:40:00|13248.6|13236.1|13256.1|13243.6|13256.1|13243.6|13246.1|13233.6|257
1590677100000|2020-05-28 14:45:00|13253.6|13241.1|13253.6|13241.1|13256.1|13243.6|13251.1|13238.6|111
1590677400000|2020-05-28 14:50:00|13251.1|13238.6|13248.6|13236.1|13253.6|13241.1|13243.6|13231.1|211
1590677700000|2020-05-28 14:55:00|13251.1|13238.6|13251.1|13238.6|13253.6|13241.1|13243.6|13231.1|188
1590678000000|2020-05-28 15:00:00|13253.6|13241.1|13243.6|13231.1|13253.6|13241.1|13241.1|13228.6|197
1590678300000|2020-05-28 15:05:00|13246.1|13233.6|13246.1|13233.6|13261.1|13248.6|13243.6|13231.1|244
1590678600000|2020-05-28 15:10:00|13243.6|13231.1|13251.1|13238.6|13253.6|13238.6|13241.1|13228.6|242
1590678900000|2020-05-28 15:15:00|13253.6|13241.1|13251.1|13236.1|13253.6|13241.1|13246.1|13233.6|177
1590679200000|2020-05-28 15:20:00|13248.6|13233.6|13238.6|13226.1|13248.6|13233.6|13238.6|13226.1|179
1590679500000|2020-05-28 15:25:00|13241.1|13228.6|13243.6|13231.1|13243.6|13231.1|13233.6|13221.1|685
1590679800000|2020-05-28 15:30:00|13241.1|13228.6|13228.6|13216.1|13243.6|13231.1|13228.6|13216.1|497
1590680100000|2020-05-28 15:35:00|13226.1|13213.6|13218.6|13206.1|13231.1|13218.6|13218.6|13206.1|443
1590680400000|2020-05-28 15:40:00|13221.1|13208.6|13228.6|13216.1|13231.1|13218.6|13216.1|13203.6|1081
1590680700000|2020-05-28 15:45:00|13231.1|13218.6|13228.6|13216.1|13238.6|13226.1|13223.6|13211.1|810
1590681000000|2020-05-28 15:50:00|13231.1|13218.6|13231.1|13218.6|13231.1|13218.6|13228.6|13216.1|123
1590681300000|2020-05-28 15:55:00|13233.6|13216.1|13238.6|13226.1|13241.1|13228.6|13228.6|13216.1|1310
1590681600000|2020-05-28 16:00:00|13236.1|13223.6|13236.1|13223.6|13243.6|13231.1|13233.6|13221.1|1330
1590681900000|2020-05-28 16:05:00|13238.6|13226.1|13251.1|13238.6|13251.1|13238.6|13236.1|13223.6|511
1590682200000|2020-05-28 16:10:00|13248.6|13236.1|13253.6|13241.1|13256.1|13243.6|13248.6|13236.1|528
1590682500000|2020-05-28 16:15:00|13256.1|13243.6|13251.1|13238.6|13258.6|13246.1|13251.1|13238.6|168
1590682800000|2020-05-28 16:20:00|13253.6|13241.1|13246.1|13233.6|13253.6|13241.1|13246.1|13233.6|339
1590683100000|2020-05-28 16:25:00|13248.6|13236.1|13248.6|13236.1|13251.1|13238.6|13246.1|13233.6|282
1590683400000|2020-05-28 16:30:00|13246.1|13233.6|13251.1|13238.6|13251.1|13238.6|13246.1|13233.6|193
1590683700000|2020-05-28 16:35:00|13253.6|13241.1|13261.1|13248.6|13263.6|13251.1|13253.6|13238.6|238
1590684000000|2020-05-28 16:40:00|13263.6|13251.1|13266.1|13253.6|13266.1|13253.6|13261.1|13248.6|185
1590684300000|2020-05-28 16:45:00|13268.6||13266.1||13268.6||13266.1||211
1590684600000|2020-05-28 16:50:00|13268.6||13266.1||13268.6||13266.1||141
1590684900000|2020-05-28 16:55:00|13268.6|13256.1|13271.1|13258.6|13273.6|13261.1|13268.6|13256.1|196
1590685200000|2020-05-28 17:00:00|13273.6|13256.1|13273.6|13261.1|13276.1|13261.1|13268.6|13256.1|183
1590685500000|2020-05-28 17:05:00|13271.1|13258.6|13276.1|13263.6|13276.1|13263.6|13268.6|13256.1|183
1590685800000|2020-05-28 17:10:00|13278.6|13266.1|13278.6|13266.1|13281.1|13268.6|13276.1|13263.6|275
1590686100000|2020-05-28 17:15:00|13276.1|13263.6|13281.1|13268.6|13281.1|13268.6|13276.1|13263.6|120
1590686400000|2020-05-28 17:20:00|||||||||93
1590686700000|2020-05-28 17:25:00|13283.6|13271.1|13281.1|13268.6|13283.6|13271.1|13278.6|13266.1|272
1590687000000|2020-05-28 17:30:00|13283.6|13271.1|13278.6|13266.1|13283.6|13271.1|13278.6|13266.1|118
1590687300000|2020-05-28 17:35:00|13281.1|13268.6|13281.1|13268.6|13281.1|13268.6|13281.1|13268.6|119
1590687600000|2020-05-28 17:40:00|13283.6|13271.1|13283.6|13271.1|13283.6|13271.1|13283.6|13271.1|91
1590687900000|2020-05-28 17:45:00|13286.1|13273.6|13283.6|13271.1|13286.1|13273.6|13281.1|13268.6|260
1590688200000|2020-05-28 17:50:00|13281.1|13268.6|13281.1|13268.6|13281.1|13268.6|13278.6|13266.1|174
1590688500000|2020-05-28 17:55:00|13283.6|13271.1|13278.6|13266.1|13283.6|13271.1|13278.6|13266.1|210
1590688800000|2020-05-28 18:00:00|13281.1|13268.6|13276.1|13263.6|13281.1|13268.6|13276.1|13263.6|174
1590689100000|2020-05-28 18:05:00|13273.6|13261.1|13266.1|13253.6|13273.6|13261.1|13266.1|13253.6|116
1590689400000|2020-05-28 18:10:00|13263.6|13251.1|13266.1|13253.6|13266.1|13253.6|13263.6|13251.1|75
1590689700000|2020-05-28 18:15:00|13268.6|13256.1|13268.6|13253.6|13271.1|13258.6|13266.1|13253.6|137
1590690000000|2020-05-28 18:20:00|13266.1|13256.1|13263.6|13251.1|13268.6|13256.1|13263.6|13251.1|57
1590690300000|2020-05-28 18:25:00|13266.1|13253.6|13258.6|13246.1|13268.6|13256.1|13258.6|13246.1|116
1590690600000|2020-05-28 18:30:00|13261.1|13248.6|13258.6|13246.1|13263.6|13251.1|13256.1|13243.6|236
1590690900000|2020-05-28 18:35:00|13261.1|13248.6|13253.6|13241.1|13261.1|13248.6|13253.6|13241.1|176
1590691200000|2020-05-28 18:40:00|13256.1|13243.6|13247.4|13237.4|13256.1|13243.6|13247.4|13236.1|92
1590691500000|2020-05-28 18:45:00|13248.6|13238.6|13252.4|13242.4|13252.4|13242.4|13247.4|13237.4|124
1590691800000|2020-05-28 18:50:00|13253.6|13243.6|13249.9|13239.9|13253.6|13243.6|13247.4|13237.4|57
1590692100000|2020-05-28 18:55:00|13247.4|13237.4|13254.9|13244.9|13257.4|13247.4|13246.1|13236.1|188
1590692400000|2020-05-28 19:00:00|13257.4|13247.4|13254.9|13244.9|13257.4|13247.4|13249.9|13239.9|102
1590692700000|2020-05-28 19:05:00|13253.6|13243.6|13252.4|13242.4|13254.9|13244.9|13252.4|13242.4|22
1590693000000|2020-05-28 19:10:00|13249.9|13239.9|13257.4|13247.4|13257.4|13247.4|13247.4|13237.4|52
1590693300000|2020-05-28 19:15:00|13256.1|13246.1|13227.4|13217.4|13256.1|13246.1|13227.4|13217.4|343
1590693600000|2020-05-28 19:20:00|13228.6|13218.6|13223.6|13213.6|13232.4|13222.4|13222.4|13212.4|323
1590693900000|2020-05-28 19:25:00|13224.9|13214.9|13204.9|13194.9|13224.9|13214.9|13204.9|13194.9|719
1590694200000|2020-05-28 19:30:00|13206.1|13196.1|13193.6|13183.6|13209.9|13199.9|13189.9|13179.9|1157
1590694500000|2020-05-28 19:35:00|13192.4|13182.4|13192.4|13182.4|13199.9|13189.9|13189.9|13179.9|360
1590694800000|2020-05-28 19:40:00|13191.1|13181.1|13187.4|13177.4|13192.4|13182.4|13187.4|13177.4|482
1590695100000|2020-05-28 19:45:00|13189.9|13179.9|13174.9|13164.9|13192.4|13182.4|13174.9|13164.9|1252
1590695400000|2020-05-28 19:50:00|13172.4|13162.4|13174.9|13164.9|13184.9|13174.9|13169.9|13159.9|1056
1590695700000|2020-05-28 19:55:00|13177.4|13167.4|13177.4|13167.4|13184.9|13174.9|13177.4|13167.4|568
1590696000000|2020-05-28 20:00:00|13178.6|13168.6|13193.6|13183.6|13193.6|13183.6|13178.6|13168.6|344
1590696300000|2020-05-28 20:05:00|13194.9|13184.9|13194.9|13184.9|13194.9|13184.9|13193.6|13183.6|37
1590696600000|2020-05-28 20:10:00|13196.1|13186.1|13201.1|13191.1|13202.4|13192.4|13196.1|13186.1|47
1590696900000|2020-05-28 20:15:00|13206.9|13182.9|13202.9|13178.9|13207.1|13183.1|13202.9|13178.9|132
1590697200000|2020-05-28 20:20:00|13202.8|13178.8|13192.6|13168.6|13202.8|13178.8|13192.6|13168.6|66
1590697500000|2020-05-28 20:25:00|13192.7|13168.7|13199.9|13175.9|13199.9|13175.9|13191.6|13167.6|26
1590697800000|2020-05-28 20:30:00|13203.4|13179.4|13200.2|13176.2|13205|13181|13196.1|13172.1|75
1590698100000|2020-05-28 20:35:00|13199.4|13175.4|13199.4|13175.4|13203.4|13179.4|13198.5|13174.5|156
1590698400000|2020-05-28 20:40:00|13200.2|13176.2|13199.4|13175.4|13201.8|13177.8|13197.7|13173.7|34
1590698700000|2020-05-28 20:45:00|13200.2|13176.2|13204.2|13180.2|13205|13181|13198.5|13174.5|78
1590699000000|2020-05-28 20:50:00|13205|13181|13209.1|13185.1|13210.7|13186.7|13204.2|13180.2|6
1590699300000|2020-05-28 20:55:00|13208.3|13184.3|13205.1|13181.1|13209.1|13185.1|13203.4|13179.4|8
1590699600000|2020-05-28 21:00:00|13205.5|13181.5|13204.9|13180.9|13207|13183|13204.9|13180.9|1
1590699900000|2020-05-28 21:05:00|13204.7|13180.7|13204.5|13180.5|13206.6|13182.6|13203.8|13179.8|2
1590700200000|2020-05-28 21:10:00|13205.6|13181.6|13205|13181|13206|13182|13204.7|13180.7|7
1590700500000|2020-05-28 21:15:00|13205.1|13181.1|13204.7|13180.7|13206.4|13182.4|13204.1|13180.1|0
1590700800000|2020-05-28 21:20:00|13204.8|13180.8|13204.7|13180.7|13204.8|13180.8|13203.9|13179.9|0
1590701100000|2020-05-28 21:25:00|13205.3|13181.3|13203.8|13179.8|13205.6|13181.6|13201.9|13177.9|0
1590701400000|2020-05-28 21:30:00|13203.2|13179.2|13202|13178|13204.1|13180.1|13201|13177|0
1590701700000|2020-05-28 21:35:00|13201|13177|13202.6|13178.6|13202.7|13178.7|13201|13177|0
1590702000000|2020-05-28 21:40:00|13204|13180|13203|13179|13204.1|13180.1|13202|13178|0
1590702300000|2020-05-28 21:45:00|13203.1|13179.1|13205.2|13181.2|13207.4|13183.4|13203.1|13179.1|0
1590702600000|2020-05-28 21:50:00|13204.6|13180.6|13203.4|13179.4|13205.1|13181.1|13203.4|13179.4|0
1590702900000|2020-05-28 21:55:00|13203.5|13179.5|13204.1|13180.1|13205.3|13181.3|13202.6|13178.6|0
1590703200000|2020-05-28 22:00:00|13206|13182|13201.6|13177.6|13210.1|13186.1|13199.1|13175.1|0
1590703500000|2020-05-28 22:05:00|13201.9|13177.9|13206.3|13182.3|13214.8|13190.8|13200.6|13176.6|0
1590703800000|2020-05-28 22:10:00|13205.9|13181.9|13190.9|13166.9|13206.3|13182.3|13185.6|13161.6|0
1590704100000|2020-05-28 22:15:00|13192.1|13168.1|13201.2|13177.2|13206.9|13182.9|13191.7|13167.7|0
1590704400000|2020-05-28 22:20:00|13202|13178|13200.4|13176.4|13203.6|13179.6|13197.2|13173.2|0
1590704700000|2020-05-28 22:25:00|13199.6|13175.6|13205.4|13181.4|13209.5|13185.5|13197.3|13173.3|0
1590705000000|2020-05-28 22:30:00|13205|13181|13207.7|13183.7|13212.7|13188.7|13205|13181|0
1590705300000|2020-05-28 22:35:00|13207.2|13183.2|13210.5|13186.5|13213.3|13189.3|13207.2|13183.2|0
1590705600000|2020-05-28 22:40:00|13210.9|13186.9|13210.1|13186.1|13211.7|13187.7|13206|13182|0
1590705900000|2020-05-28 22:45:00|13210.9|13186.9|13200.4|13176.4|13210.9|13186.9|13197.9|13173.9|0
1590706200000|2020-05-28 22:50:00|13199.9|13175.9|13201.2|13177.2|13204.4|13180.4|13197.9|13173.9|0
1590706500000|2020-05-28 22:55:00|13202.8|13178.8|13197.9|13173.9|13203.6|13179.6|13195.5|13171.5|0
1590706800000|2020-05-28 23:00:00|13197.5|13173.5|13202|13178|13202.8|13178.8|13197.1|13173.1|0
1590707100000|2020-05-28 23:05:00|13201.6|13177.6|13206.4|13182.4|13208.5|13184.5|13196.3|13172.3|0
1590707400000|2020-05-28 23:10:00|13206|13182|13203.6|13179.6|13208.5|13184.5|13202|13178|0
1590707700000|2020-05-28 23:15:00|13204.4|13180.4|13202|13178|13204.4|13180.4|13200.4|13176.4|0
1590708000000|2020-05-28 23:20:00|13202.4|13178.4|13197.5|13173.5|13203.2|13179.2|13197.1|13173.1|0
1590708300000|2020-05-28 23:25:00|13197.9|13173.9|13189.8|13165.8|13197.9|13173.9|13183.3|13159.3|0
1590708600000|2020-05-28 23:30:00|13190.6|13166.6|13182.8|13158.8|13195.5|13171.5|13182|13158|0
1590708900000|2020-05-28 23:35:00|13182.4|13158.4|13184.3|13160.3|13188.3|13164.3|13182|13158|0
1590709200000|2020-05-28 23:40:00|13184.7|13160.7|13176.7|13152.7|13187.1|13163.1|13174.6|13150.6|0
1590709500000|2020-05-28 23:45:00|13178.7|13154.7|13182|13158|13182.4|13158.4|13177.9|13153.9|0
1590709800000|2020-05-28 23:50:00|13181.6|13157.6|13183.2|13159.2|13183.2|13159.2|13175.9|13151.9|0
1590710100000|2020-05-28 23:55:00|13182.4|13158.4|13173.5|13149.5|13184.8|13160.8|13171.1|13147.1|0
1590710400000|2020-05-29 00:00:00|13174.3|13150.3|13179.3|13155.3|13180.9|13156.9|13167.9|13143.9|0
1590710700000|2020-05-29 00:05:00|13178.8|13154.8|13180.2|13156.2|13184.5|13160.5|13176.8|13152.8|0
1590711000000|2020-05-29 00:10:00|13179.8|13155.8|13170.8|13146.8|13185|13161|13167.2|13143.2|0
1590711300000|2020-05-29 00:15:00|13171.3|13147.3|13164.7|13140.7|13176.9|13152.9|13160.8|13136.8|0
1590711600000|2020-05-29 00:20:00|13164.9|13140.9|13179.1|13155.1|13180.7|13156.7|13164.9|13140.9|0
1590711900000|2020-05-29 00:25:00|13178.9|13154.9|13179.5|13155.5|13187.8|13163.8|13178.9|13154.9|0
1590712200000|2020-05-29 00:30:00|13181.6|13157.6|13174.1|13150.1|13189.6|13165.6|13173.7|13149.7|0
1590712500000|2020-05-29 00:35:00|13174.5|13150.5|13173.2|13149.2|13176.1|13152.1|13168.2|13144.2|0
1590712800000|2020-05-29 00:40:00|13173.4|13149.4|13164.4|13140.4|13180.3|13156.3|13164.4|13140.4|0
1590713100000|2020-05-29 00:45:00|13164.2|13140.2|13179|13155|13183.2|13159.2|13164.2|13140.2|0
1590713400000|2020-05-29 00:50:00|13179.2|13155.2|13183.1|13159.1|13191.9|13167.9|13175.5|13151.5|0
1590713700000|2020-05-29 00:55:00|13182.9|13158.9|13154.1|13130.1|13182.9|13158.9|13150.9|13126.9|0
1590714000000|2020-05-29 01:00:00|13155.2|13131.2|13149.2|13139.2|13181.7|13171.7|13139.2|13129.2|3158
1590714300000|2020-05-29 01:05:00|13151.7|13141.7|13149.2|13139.2|13154.2|13144.2|13129.2|13119.2|2225
1590714600000|2020-05-29 01:10:00|13146.7|13136.7|13151.7|13141.7|13151.7|13141.7|13134.2|13124.2|2220
1590714900000|2020-05-29 01:15:00|13149.2|13139.2|13101.7|13091.7|13149.2|13139.2|13094.2|13084.2|5315
1590715200000|2020-05-29 01:20:00|13099.2|13089.2|13124.2|13114.2|13126.7|13116.7|13086.7|13076.7|3279
1590715500000|2020-05-29 01:25:00|13121.7|13111.7|13139.2|13129.2|13149.2|13139.2|13121.7|13111.7|3670
1590715800000|2020-05-29 01:30:00|13134.2|13124.2|13144.2|13134.2|13186.7|13176.7|13124.2|13114.2|13462
1590716100000|2020-05-29 01:35:00|13146.7|13136.7|13166.7|13156.7|13196.7|13186.7|13136.7|13126.7|8381
1590716400000|2020-05-29 01:40:00|13169.2|13159.2|13181.7|13171.7|13191.7|13181.7|13166.7|13156.7|4047
1590716700000|2020-05-29 01:45:00|13184.2|13174.2|13214.2|13204.2|13216.7|13206.7|13181.7|13171.7|5535
1590717000000|2020-05-29 01:50:00|13216.7|13206.7|13221.7|13211.7|13229.2|13219.2|13204.2|13194.2|5515
1590717300000|2020-05-29 01:55:00|13219.2|13209.2|13201.7|13191.7|13221.7|13211.7|13191.7|13181.7|4769
1590717600000|2020-05-29 02:00:00|13204.2|13194.2|13239.2|13229.2|13246.7|13236.7|13201.7|13191.7|4757
1590717900000|2020-05-29 02:05:00|13236.7|13226.7|13229.2|13219.2|13241.7|13231.7|13204.2|13194.2|3310
1590718200000|2020-05-29 02:10:00|13231.7|13221.7|13224.2|13214.2|13241.7|13231.7|13221.7|13211.7|2602
1590718500000|2020-05-29 02:15:00|13221.7|13211.7|13241.7|13231.7|13249.2|13239.2|13214.2|13204.2|3540
1590718800000|2020-05-29 02:20:00|13244.2|13234.2|13239.2|13229.2|13249.2|13239.2|13234.2|13224.2|2490
1590719100000|2020-05-29 02:25:00|13236.7|13226.7|13244.2|13234.2|13259.2|13249.2|13231.7|13221.7|2804
1590719400000|2020-05-29 02:30:00|13241.7|13231.7|13239.2|13229.2|13251.7|13241.7|13231.7|13221.7|3690
1590719700000|2020-05-29 02:35:00|13241.7|13231.7|13269.2|13259.2|13271.7|13261.7|13236.7|13226.7|3758
1590720000000|2020-05-29 02:40:00|13271.7|13261.7|13261.7|13251.7|13271.7|13261.7|13249.2|13239.2|3449
1590720300000|2020-05-29 02:45:00|13264.2|13254.2|13261.7|13251.7|13264.2|13254.2|13249.2|13239.2|1504
1590720600000|2020-05-29 02:50:00|13264.2|13254.2|13271.7|13261.7|13271.7|13261.7|13254.2|13244.2|1960
1590720900000|2020-05-29 02:55:00|13274.2|13264.2|13269.2|13259.2|13281.7|13271.7|13259.2|13249.2|2546
1590721200000|2020-05-29 03:00:00|13271.7|13261.7|13256.7|13246.7|13274.2|13264.2|13251.7|13241.7|1746
1590721500000|2020-05-29 03:05:00|13254.2|13244.2|13236.7|13226.7|13254.2|13244.2|13231.7|13221.7|3033
1590721800000|2020-05-29 03:10:00|13234.2|13224.2|13231.7|13221.7|13234.2|13224.2|13216.7|13206.7|2236
1590722100000|2020-05-29 03:15:00|13229.2|13219.2|13209.2|13199.2|13229.2|13219.2|13209.2|13199.2|2851
1590722400000|2020-05-29 03:20:00|13206.7|13196.7|13236.7|13226.7|13239.2|13229.2|13204.2|13194.2|2397
1590722700000|2020-05-29 03:25:00|13239.2|13229.2|13226.7|13216.7|13239.2|13229.2|13221.7|13211.7|1264
1590723000000|2020-05-29 03:30:00|13231.7|13221.7|13231.7|13221.7|13236.7|13226.7|13229.2|13219.2|240
1590723300000|2020-05-29 03:35:00|13229.2|13219.2|13219.2|13209.2|13229.2|13219.2|13219.2|13209.2|228
1590723600000|2020-05-29 03:40:00|13221.7|13211.7|13214.2|13204.2|13221.7|13211.7|13214.2|13204.2|89
1590723900000|2020-05-29 03:45:00|13216.7|13206.7|13216.7|13206.7|13219.2|13209.2|13214.2|13204.2|114
1590724200000|2020-05-29 03:50:00|13214.2|13204.2|13211.7|13201.7|13216.7|13206.7|13209.2|13199.2|145
1590724500000|2020-05-29 03:55:00|13209.2|13199.2|13216.7|13206.7|13219.2|13209.2|13206.7|13196.7|462
1590724800000|2020-05-29 04:00:00|13219.2|13209.2|13219.2|13209.2|13219.2|13209.2|13216.7|13206.7|62
1590725100000|2020-05-29 04:05:00|13216.7|13206.7|13216.7|13206.7|13219.2|13209.2|13214.2|13204.2|46
1590725400000|2020-05-29 04:10:00|13214.2|13204.2|13209.2|13199.2|13214.2|13204.2|13206.7|13196.7|59
1590725700000|2020-05-29 04:15:00|13206.7|13196.7|13206.7|13196.7|13211.7|13201.7|13201.7|13191.7|218
1590726000000|2020-05-29 04:20:00|13209.2|13199.2|13206.7|13196.7|13209.2|13199.2|13204.2|13194.2|116
1590726300000|2020-05-29 04:25:00|13204.2|13194.2|13204.2|13194.2|13206.7|13196.7|13201.7|13191.7|62
1590726600000|2020-05-29 04:30:00|13201.7|13191.7|13204.2|13194.2|13206.7|13196.7|13196.7|13186.7|456
1590726900000|2020-05-29 04:35:00|13206.7|13196.7|13211.7|13201.7|13211.7|13201.7|13204.2|13194.2|113
1590727200000|2020-05-29 04:40:00|13209.2|13199.2|13211.7|13201.7|13211.7|13201.7|13209.2|13199.2|64
1590727500000|2020-05-29 04:45:00|13209.2|13199.2|13216.7|13206.7|13216.7|13206.7|13206.7|13196.7|144
1590727800000|2020-05-29 04:50:00|13214.2|13204.2|13219.2|13209.2|13221.7|13211.7|13214.2|13204.2|115
1590728100000|2020-05-29 04:55:00|13216.7|13206.7|13221.7|13211.7|13224.2|13214.2|13216.7|13206.7|125
1590728400000|2020-05-29 05:00:00|13226.7|13216.7|13206.7|13196.7|13236.7|13226.7|13204.2|13194.2|2450
1590728700000|2020-05-29 05:05:00|13209.2|13199.2|13221.7|13211.7|13221.7|13211.7|13209.2|13199.2|1130
1590729000000|2020-05-29 05:10:00|13219.2|13209.2|13231.7|13221.7|13236.7|13226.7|13219.2|13209.2|788
1590729300000|2020-05-29 05:15:00|13234.2|13224.2|13234.2|13224.2|13241.7|13231.7|13226.7|13216.7|1224
1590729600000|2020-05-29 05:20:00|13231.7|13221.7|13231.7|13221.7|13239.2|13229.2|13226.7|13216.7|984
1590729900000|2020-05-29 05:25:00|13234.2|13224.2|13219.2|13209.2|13234.2|13224.2|13216.7|13206.7|862
1590730200000|2020-05-29 05:30:00|13221.7|13211.7|13236.7|13226.7|13241.7|13231.7|13216.7|13206.7|1769
1590730500000|2020-05-29 05:35:00|13234.2|13224.2|13244.2|13234.2|13244.2|13234.2|13229.2|13219.2|1222
1590730800000|2020-05-29 05:40:00|13246.7|13236.7|13231.7|13221.7|13246.7|13236.7|13229.2|13219.2|1008
1590731100000|2020-05-29 05:45:00|13229.2|13219.2|13231.7|13221.7|13231.7|13221.7|13224.2|13214.2|863
1590731400000|2020-05-29 05:50:00|13234.2|13224.2|13231.7|13221.7|13241.7|13231.7|13229.2|13219.2|1360
1590731700000|2020-05-29 05:55:00|13234.2|13224.2|13221.7|13211.7|13236.7|13226.7|13221.7|13211.7|1123
1590732000000|2020-05-29 06:00:00|13219.2|13209.2|13229.2|13219.2|13236.7|13226.7|13211.7|13201.7|2374
1590732300000|2020-05-29 06:05:00|13231.7|13221.7|13204.2|13194.2|13231.7|13221.7|13199.2|13189.2|3103
1590732600000|2020-05-29 06:10:00|13201.7|13191.7|13219.2|13209.2|13219.2|13209.2|13201.7|13191.7|1052
1590732900000|2020-05-29 06:15:00|13216.7|13206.7|13211.7|13201.7|13221.7|13211.7|13209.2|13199.2|1150
1590733200000|2020-05-29 06:20:00|13214.2|13204.2|13219.2|13209.2|13221.7|13211.7|13201.7|13191.7|2570
1590733500000|2020-05-29 06:25:00|13214.2|13204.2|13226.7|13216.7|13226.7|13216.7|13211.7|13201.7|1543
1590733800000|2020-05-29 06:30:00|13224.2|13214.2|13216.7|13206.7|13229.2|13219.2|13206.7|13196.7|2861
1590734100000|2020-05-29 06:35:00|13219.2|13209.2|13221.7|13211.7|13224.2|13214.2|13214.2|13204.2|1673
1590734400000|2020-05-29 06:40:00|13224.2|13214.2|13221.7|13211.7|13226.7|13216.7|13211.7|13201.7|3098
1590734700000|2020-05-29 06:45:00|13219.2|13209.2|13221.7|13211.7|13224.2|13214.2|13209.2|13199.2|3839
1590735000000|2020-05-29 06:50:00|13224.2|13214.2|13224.2|13214.2|13226.7|13216.7|13216.7|13206.7|3244
1590735300000|2020-05-29 06:55:00|13221.7|13211.7|13226.7|13216.7|13229.2|13219.2|13211.7|13201.7|6305
1590735600000|2020-05-29 07:00:00|13217.2|13204.7|13222.2|13209.7|13227.2|13214.7|13204.7|13192.2|3821
1590735900000|2020-05-29 07:05:00|13219.7|13207.2|13234.7|13222.2|13234.7|13222.2|13219.7|13207.2|1871
1590736200000|2020-05-29 07:10:00|13237.2|13224.7|13224.7|13212.2|13237.2|13224.7|13222.2|13209.7|1148
1590736500000|2020-05-29 07:15:00|13227.2|13214.7|13227.2|13214.7|13232.2|13219.7|13222.2|13209.7|756
1590736800000|2020-05-29 07:20:00|13224.7|13212.2|13232.2|13219.7|13237.2|13224.7|13224.7|13212.2|429
1590737100000|2020-05-29 07:25:00|13234.7|13222.2|13229.7|13217.2|13239.7|13227.2|13222.2|13209.7|814
1590737400000|2020-05-29 07:30:00|13232.2|13219.7|13219.7|13207.2|13234.7|13222.2|13217.2|13204.7|684
1590737700000|2020-05-29 07:35:00|13222.2|13209.7|13222.2|13209.7|13227.2|13214.7|13217.2|13204.7|831
1590738000000|2020-05-29 07:40:00|13219.7|13207.2|13219.7|13204.7|13219.7|13207.2|13209.7|13197.2|860
1590738300000|2020-05-29 07:45:00|13222.2|13207.2|13207.2|13194.7|13222.2|13209.7|13207.2|13194.7|628
1590738600000|2020-05-29 07:50:00|13209.7|13197.2|13214.7|13202.2|13217.2|13204.7|13207.2|13194.7|1075
1590738900000|2020-05-29 07:55:00|13217.2|13204.7|13219.7|13207.2|13219.7|13207.2|13212.2|13199.7|1644
1590739200000|2020-05-29 08:00:00|13217.2|13204.7|13209.7|13197.2|13227.2|13214.7|13209.7|13197.2|2513
1590739500000|2020-05-29 08:05:00|13207.2|13194.7|13209.7|13197.2|13214.7|13202.2|13187.2|13174.7|2552
1590739800000|2020-05-29 08:10:00|13212.2|13199.7|13247.2|13234.7|13247.2|13234.7|13209.7|13197.2|1463
1590740100000|2020-05-29 08:15:00|13244.7|13232.2|13237.2|13222.2|13249.7|13237.2|13222.2|13209.7|2585
1590740400000|2020-05-29 08:20:00|13239.7|13227.2|13219.7|13207.2|13247.2|13234.7|13217.2|13204.7|1890
1590740700000|2020-05-29 08:25:00|13217.2|13204.7|13227.2|13212.2|13227.2|13214.7|13217.2|13204.7|2256
1590741000000|2020-05-29 08:30:00|13226.6|13202.6|13242.3|13218.3|13242.3|13218.3|13220.8|13196.8|0
1590741300000|2020-05-29 08:35:00|13242.5|13218.5|13245.3|13221.3|13251.2|13227.2|13237.1|13213.1|3357
1590741600000|2020-05-29 08:40:00|13245.7|13221.7|13243.5|13219.5|13245.7|13221.7|13235.9|13211.9|0
1590741900000|2020-05-29 08:45:00|13243.1|13219.1|13229.4|13205.4|13246.5|13222.5|13224|13200|0
1590742200000|2020-05-29 08:50:00|13229.8|13205.8|13221.7|13197.7|13231.9|13207.9|13221.3|13197.3|0
1590742500000|2020-05-29 08:55:00|13221.3|13197.3|13233.6|13209.6|13237.8|13213.8|13220.9|13196.9|0
1590742800000|2020-05-29 09:00:00|13247.2|13234.7|13242.2|13229.7|13252.2|13237.2|13242.2|13229.7|812
1590743100000|2020-05-29 09:05:00|13239.7|13227.2|13252.2|13237.2|13254.7|13242.2|13239.7|13227.2|647
1590743400000|2020-05-29 09:10:00|13249.7|13239.7|13252.2|13239.7|13257.2|13244.7|13249.7|13237.2|206
1590743700000|2020-05-29 09:15:00|13249.7|13237.2|13244.7|13229.7|13249.7|13239.7|13237.2|13224.7|374
1590744000000|2020-05-29 09:20:00|13242.2|13232.2|13244.7|13229.7|13247.2|13234.7|13239.7|13227.2|134
1590744300000|2020-05-29 09:25:00|13247.2|13232.2|13239.7|13227.2|13247.2|13234.7|13239.7|13227.2|79
1590744600000|2020-05-29 09:30:00|13242.2|13229.7|13239.7|13227.2|13242.2|13229.7|13234.7|13222.2|191
1590744900000|2020-05-29 09:35:00|13237.2|13224.7|13234.7|13222.2|13239.7|13224.7|13229.7|13217.2|238
1590745200000|2020-05-29 09:40:00|13237.2|13224.7|13234.7|13222.2|13239.7|13227.2|13229.7|13217.2|204
1590745500000|2020-05-29 09:45:00|13232.2|13219.7|13229.7|13217.2|13232.2|13222.2|13227.2|13214.7|118
1590745800000|2020-05-29 09:50:00|13232.2|13219.7|13244.7|13232.2|13244.7|13232.2|13229.7|13219.7|265
1590746100000|2020-05-29 09:55:00|13242.2|13229.7|13242.2|13229.7|13249.7|13234.7|13239.7|13227.2|243
1590746400000|2020-05-29 10:00:00|13239.7|13227.2|13239.7|13227.2|13244.7|13232.2|13234.7|13222.2|291
1590746700000|2020-05-29 10:05:00|13237.2|13224.7|13244.7|13232.2|13247.2|13234.7|13237.2|13224.7|153
1590747000000|2020-05-29 10:10:00|13247.2|13229.7|13237.2|13224.7|13247.2|13229.7|13237.2|13224.7|118
1590747300000|2020-05-29 10:15:00|13239.7|13227.2|13237.2|13224.7|13239.7|13227.2|13232.2|13219.7|160
1590747600000|2020-05-29 10:20:00|13234.7|13222.2|13227.2|13214.7|13234.7|13222.2|13227.2|13214.7|354
1590747900000|2020-05-29 10:25:00|13229.7|13217.2|13232.2|13219.7|13234.7|13222.2|13229.7|13217.2|187
1590748200000|2020-05-29 10:30:00|13234.7|13222.2|13232.2|13219.7|13237.2|13224.7|13232.2|13219.7|109
1590748500000|2020-05-29 10:35:00|13229.7|13217.2|13232.2|13219.7|13234.7|13219.7|13227.2|13214.7|168
1590748800000|2020-05-29 10:40:00|13234.7|13222.2|13227.2|13214.7|13234.7|13222.2|13227.2|13214.7|157
1590749100000|2020-05-29 10:45:00|13229.7|13212.2|13227.2|13214.7|13229.7|13214.7|13224.7|13212.2|263
1590749400000|2020-05-29 10:50:00|13224.7|13212.2|13224.7|13212.2|13224.7|13212.2|13219.7|13207.2|175
1590749700000|2020-05-29 10:55:00|13227.2|13214.7|13224.7|13212.2|13227.2|13214.7|13222.2|13209.7|99
1590750000000|2020-05-29 11:00:00|13227.2|13214.7|13227.2|13214.7|13234.7|13222.2|13224.7|13212.2|166
1590750300000|2020-05-29 11:05:00|13229.7|13217.2|13227.2|13214.7|13229.7|13217.2|13224.7|13212.2|131
1590750600000|2020-05-29 11:10:00|13224.7|13212.2|13227.2|13214.7|13229.7|13217.2|13219.7|13207.2|217
1590750900000|2020-05-29 11:15:00|13229.7|13212.2|13239.7|13227.2|13239.7|13227.2|13224.7|13212.2|429
1590751200000|2020-05-29 11:20:00|13237.2|13224.7|13237.2|13224.7|13242.2|13229.7|13234.7|13222.2|192
1590751500000|2020-05-29 11:25:00|13239.7|13222.2|13234.7|13222.2|13239.7|13224.7|13232.2|13219.7|124
1590751800000|2020-05-29 11:30:00|13232.2|13219.7|13229.7|13217.2|13234.7|13222.2|13227.2|13214.7|778
1590752100000|2020-05-29 11:35:00|13232.2|13214.7|13219.7|13207.2|13234.7|13222.2|13219.7|13207.2|692
1590752400000|2020-05-29 11:40:00|13222.2|13209.7|13219.7|13207.2|13222.2|13209.7|13219.7|13207.2|192
1590752700000|2020-05-29 11:45:00|13222.2|13209.7|13237.2|13224.7|13239.7|13224.7|13222.2|13209.7|447
1590753000000|2020-05-29 11:50:00|13234.7|13222.2|13242.2|13229.7|13244.7|13229.7|13234.7|13222.2|461
1590753300000|2020-05-29 11:55:00|13239.7|13227.2|13244.7|13229.7|13244.7|13232.2|13237.2|13224.7|393
1590753600000|2020-05-29 12:00:00|13242.2|13232.2|13254.7|13242.2|13257.2|13244.7|13242.2|13229.7|476
1590753900000|2020-05-29 12:05:00|13257.2|13244.7|13274.7|13262.2|13274.7|13262.2|13254.7|13242.2|710
1590754200000|2020-05-29 12:10:00|13272.2|13259.7|13269.7|13254.7|13272.2|13259.7|13264.7|13252.2|395
1590754500000|2020-05-29 12:15:00|13267.2|13257.2|13264.7|13252.2|13274.7|13259.7|13264.7|13252.2|261
1590754800000|2020-05-29 12:20:00|13262.2|13249.7|13262.2|13249.7|13272.2|13259.7|13259.7|13247.2|286
1590755100000|2020-05-29 12:25:00|13259.7|13247.2|13247.2|13234.7|13259.7|13247.2|13247.2|13234.7|190
1590755400000|2020-05-29 12:30:00|13249.7|13237.2|13242.2|13229.7|13257.2|13244.7|13237.2|13224.7|272
1590755700000|2020-05-29 12:35:00|13239.7|13227.2|13247.2|13234.7|13247.2|13234.7|13239.7|13227.2|161
1590756000000|2020-05-29 12:40:00|13249.7|13237.2|13257.2|13242.2|13257.2|13244.7|13244.7|13232.2|608
1590756300000|2020-05-29 12:45:00|13254.7|13244.7|13249.7|13237.2|13257.2|13244.7|13239.7|13227.2|171
1590756600000|2020-05-29 12:50:00|13252.2|13239.7|13257.2|13242.2|13257.2|13244.7|13244.7|13232.2|179
1590756900000|2020-05-29 12:55:00|13254.7|13244.7|13242.2|13229.7|13254.7|13244.7|13242.2|13229.7|99
1590757200000|2020-05-29 13:00:00|13239.7|13227.2|13237.2|13224.7|13247.2|13234.7|13237.2|13222.2|319
1590757500000|2020-05-29 13:05:00|13234.7|13222.2|13229.7|13217.2|13239.7|13227.2|13229.7|13217.2|365
1590757800000|2020-05-29 13:10:00|13232.2|13214.7|13229.7|13217.2|13234.7|13222.2|13224.7|13212.2|383
1590758100000|2020-05-29 13:15:00|13227.2|13214.7|13227.2|13214.7|13232.2|13219.7|13224.7|13212.2|244
1590758400000|2020-05-29 13:20:00|13224.7|13212.2|13217.2|13204.7|13224.7|13212.2|13217.2|13204.7|389
1590758700000|2020-05-29 13:25:00|13219.7|13207.2|13214.7|13202.2|13222.2|13209.7|13212.2|13199.7|229
1590759000000|2020-05-29 13:30:00|13212.2|13199.7|13204.7|13192.2|13212.2|13199.7|13194.7|13182.2|820
1590759300000|2020-05-29 13:35:00|13202.2|13189.7|13209.7|13197.2|13212.2|13199.7|13199.7|13187.2|327
1590759600000|2020-05-29 13:40:00|13207.2|13194.7|13217.2|13204.7|13217.2|13204.7|13199.7|13187.2|439
1590759900000|2020-05-29 13:45:00|13214.7|13202.2|13222.2|13209.7|13229.7|13214.7|13212.2|13199.7|722
1590760200000|2020-05-29 13:50:00|13219.7|13207.2|13222.2|13209.7|13227.2|13212.2|13217.2|13204.7|188
1590760500000|2020-05-29 13:55:00|13219.7|13207.2|13207.2|13194.7|13222.2|13209.7|13207.2|13194.7|297
1590760800000|2020-05-29 14:00:00|13209.7|13197.2|13222.2|13209.7|13224.7|13212.2|13207.2|13194.7|421
1590761100000|2020-05-29 14:05:00|13224.7|13212.2|13209.7|13197.2|13234.7|13222.2|13204.7|13192.2|208
1590761400000|2020-05-29 14:10:00|13212.2|13199.7|13214.7|13202.2|13214.7|13202.2|13204.7|13192.2|200
1590761700000|2020-05-29 14:15:00|13212.2|13199.7|13222.2|13209.7|13229.7|13217.2|13209.7|13197.2|486
1590762000000|2020-05-29 14:20:00|13224.7|13212.2|13217.2|13204.7|13229.7|13217.2|13212.2|13199.7|201
1590762300000|2020-05-29 14:25:00|13219.7|13207.2|13202.2|13189.7|13219.7|13207.2|13194.7|13182.2|424
1590762600000|2020-05-29 14:30:00|13204.7|13192.2|13207.2|13192.2|13217.2|13204.7|13202.2|13192.2|472
1590762900000|2020-05-29 14:35:00|13204.7|13189.7|13204.7|13192.2|13214.7|13202.2|13199.7|13187.2|219
1590763200000|2020-05-29 14:40:00|13202.2|13189.7|13204.7|13192.2|13209.7|13197.2|13199.7|13187.2|254
1590763500000|2020-05-29 14:45:00|13207.2|13194.7|13194.7|13182.2|13207.2|13194.7|13192.2|13179.7|340
1590763800000|2020-05-29 14:50:00|13197.2|13184.7|13194.7|13182.2|13204.7|13192.2|13194.7|13182.2|250
1590764100000|2020-05-29 14:55:00|13192.2|13179.7|13197.2|13184.7|13204.7|13192.2|13189.7|13177.2|464
1590764400000|2020-05-29 15:00:00|13199.7|13187.2|13199.7|13187.2|13212.2|13199.7|13194.7|13182.2|506
1590764700000|2020-05-29 15:05:00|13202.2|13184.7|13192.2|13179.7|13204.7|13189.7|13192.2|13177.2|185
1590765000000|2020-05-29 15:10:00|13189.7|13177.2|13204.7|13192.2|13204.7|13192.2|13189.7|13177.2|301
1590765300000|2020-05-29 15:15:00|13207.2|13194.7|13202.2|13189.7|13207.2|13194.7|13197.2|13184.7|357
1590765600000|2020-05-29 15:20:00|13204.7|13187.2|13194.7|13182.2|13207.2|13194.7|13194.7|13182.2|291
1590765900000|2020-05-29 15:25:00|13192.2|13179.7|13189.7|13177.2|13197.2|13184.7|13189.7|13177.2|348
1590766200000|2020-05-29 15:30:00|13187.2|13174.7|13184.7|13172.2|13192.2|13179.7|13177.2|13164.7|580
1590766500000|2020-05-29 15:35:00|13187.2|13174.7|13199.7|13187.2|13199.7|13187.2|13179.7|13167.2|231
1590766800000|2020-05-29 15:40:00|13202.2|13189.7|13192.2|13179.7|13204.7|13192.2|13189.7|13177.2|222
1590767100000|2020-05-29 15:45:00|13194.7|13182.2|13197.2|13184.7|13197.2|13184.7|13184.7|13169.7|228
1590767400000|2020-05-29 15:50:00|13199.7|13187.2|13192.2|13179.7|13202.2|13189.7|13192.2|13179.7|134
1590767700000|2020-05-29 15:55:00|13194.7|13182.2|13199.7|13187.2|13202.2|13187.2|13194.7|13182.2|189
1590768000000|2020-05-29 16:00:00|13197.2|13184.7|13199.7|13184.7|13204.7|13192.2|13197.2|13184.7|163
1590768300000|2020-05-29 16:05:00|13197.2|13187.2|13184.7|13172.2|13197.2|13187.2|13184.7|13172.2|337
1590768600000|2020-05-29 16:10:00|13187.2|13174.7|13187.2|13174.7|13192.2|13179.7|13187.2|13174.7|143
1590768900000|2020-05-29 16:15:00|13184.7|13172.2|13179.7|13167.2|13187.2|13172.2|13179.7|13167.2|223
1590769200000|2020-05-29 16:20:00|13177.2|13164.7|13177.2|13164.7|13179.7|13167.2|13177.2|13164.7|154
1590769500000|2020-05-29 16:25:00|13174.7|13162.2|13179.7|13167.2|13182.2|13169.7|13174.7|13162.2|157
1590769800000|2020-05-29 16:30:00|13177.2|13164.7|13174.7|13162.2|13177.2|13167.2|13174.7|13162.2|131
1590770100000|2020-05-29 16:35:00|13177.2|13164.7|13179.7|13167.2|13179.7|13167.2|13172.2|13159.7|103
1590770400000|2020-05-29 16:40:00|13182.2|13169.7|13177.2|13164.7|13187.2|13172.2|13177.2|13164.7|218
1590770700000|2020-05-29 16:45:00|13174.7|13162.2|13172.2|13159.7|13174.7|13162.2|13169.7|13157.2|248
1590771000000|2020-05-29 16:50:00|13169.7|13157.2|13159.7|13147.2|13169.7|13159.7|13152.2|13139.7|832
1590771300000|2020-05-29 16:55:00|13157.2|13144.7|13202.2|13189.7|13222.2|13209.7|13154.7|13142.2|1242
1590771600000|2020-05-29 17:00:00|13204.7|13187.2|13184.7|13172.2|13207.2|13194.7|13184.7|13172.2|215
1590771900000|2020-05-29 17:05:00|13187.2|13174.7|13182.2|13169.7|13192.2|13179.7|13179.7|13167.2|282
1590772200000|2020-05-29 17:10:00|13179.7|13167.2|13184.7|13172.2|13189.7|13177.2|13179.7|13167.2|117
1590772500000|2020-05-29 17:15:00|13187.2|13174.7|13159.7|13147.2|13189.7|13177.2|13157.2|13144.7|1791
1590772800000|2020-05-29 17:20:00|13162.2|13149.7|13157.2|13144.7|13172.2|13159.7|13157.2|13144.7|543
1590773100000|2020-05-29 17:25:00|13154.7|13142.2|13152.2|13139.7|13157.2|13144.7|13147.2|13132.2|1063
1590773400000|2020-05-29 17:30:00|13149.7|13137.2|13157.2|13144.7|13162.2|13149.7|13149.7|13137.2|126
1590773700000|2020-05-29 17:35:00|13154.7|13142.2|13149.7|13137.2|13154.7|13142.2|13144.7|13132.2|407
1590774000000|2020-05-29 17:40:00|13152.2|13139.7|13144.7|13132.2|13154.7|13142.2|13144.7|13132.2|224
1590774300000|2020-05-29 17:45:00|13147.2|13134.7|13134.7|13122.2|13147.2|13134.7|13134.7|13122.2|886
1590774600000|2020-05-29 17:50:00|13137.2|13124.7|13134.7|13122.2|13142.2|13127.2|13129.7|13117.2|761
1590774900000|2020-05-29 17:55:00|13137.2|13124.7|13134.7|13122.2|13137.2|13124.7|13132.2|13119.7|764
1590775200000|2020-05-29 18:00:00|13132.2|13119.7|13132.2|13119.7|13142.2|13129.7|13129.7|13117.2|572
1590775500000|2020-05-29 18:05:00|13129.7|13117.2|13184.7|13172.2|13187.2|13174.7|13124.7|13112.2|3871
1590775800000|2020-05-29 18:10:00|13187.2|13174.7|13174.7|13159.7|13187.2|13174.7|13172.2|13157.2|409
1590776100000|2020-05-29 18:15:00|13172.2|13162.2|13189.7|13177.2|13189.7|13177.2|13172.2|13159.7|168
1590776400000|2020-05-29 18:20:00|13192.2|13179.7|13189.7|13177.2|13194.7|13182.2|13184.7|13172.2|269
1590776700000|2020-05-29 18:25:00|13192.2|13174.7|13199.7|13187.2|13204.7|13189.7|13189.7|13174.7|324
1590777000000|2020-05-29 18:30:00|13197.2|13184.7|13187.2|13174.7|13197.2|13187.2|13187.2|13174.7|268
1590777300000|2020-05-29 18:35:00|13189.7|13177.2|13162.2|13149.7|13192.2|13179.7|13159.7|13147.2|730
1590777600000|2020-05-29 18:40:00|13164.7|13152.2|13163.5|13153.5|13167.2|13154.7|13159.7|13144.7|307
1590777900000|2020-05-29 18:45:00|13162.2|13152.2|13143.5|13133.5|13166|13156|13143.5|13133.5|321
1590778200000|2020-05-29 18:50:00|13144.7|13134.7|13126|13116|13153.5|13143.5|13101|13091|1130
1590778500000|2020-05-29 18:55:00|13124.7|13114.7|13208.5|13198.5|13208.5|13198.5|13118.5|13108.5|1581
1590778800000|2020-05-29 19:00:00|13209.7|13199.7|13236|13226|13248.5|13238.5|13191|13181|3046
1590779100000|2020-05-29 19:05:00|13237.2|13227.2|13251|13241|13251|13241|13219.7|13209.7|2196
1590779400000|2020-05-29 19:10:00|13252.2|13242.2|13238.5|13228.5|13266|13256|13231|13221|1975
1590779700000|2020-05-29 19:15:00|13239.7|13229.7|13243.5|13233.5|13246|13236|13231|13221|261
1590780000000|2020-05-29 19:20:00|13244.7|13234.7|13263.5|13253.5|13266|13256|13243.5|13233.5|431
1590780300000|2020-05-29 19:25:00|13262.2|13252.2|13256|13246|13263.5|13253.5|13241|13231|816
1590780600000|2020-05-29 19:30:00|13254.7|13244.7|13261|13251|13274.7|13264.7|13253.5|13243.5|898
1590780900000|2020-05-29 19:35:00|13263.5|13253.5|13276|13266|13276|13266|13258.5|13248.5|376
1590781200000|2020-05-29 19:40:00|13274.7|13264.7|13273.5|13263.5|13279.7|13269.7|13271|13261|409
1590781500000|2020-05-29 19:45:00|13271|13261|13272.2|13262.2|13279.7|13269.7|13268.5|13258.5|441
1590781800000|2020-05-29 19:50:00|13273.5|13263.5|13276|13266|13286|13276|13272.2|13262.2|747
1590782100000|2020-05-29 19:55:00|13278.5|13268.5|13261|13251|13278.5|13268.5|13261|13251|315
1590782400000|2020-05-29 20:00:00|13262.2|13252.2|13262.2|13252.2|13271|13261|13258.5|13248.5|237
1590782700000|2020-05-29 20:05:00|13263.5|13253.5|13268.5|13258.5|13271|13261|13261|13251|79
1590783000000|2020-05-29 20:10:00|13269.7|13259.7|13267.2|13257.2|13269.7|13259.7|13266|13256|75
1590783300000|2020-05-29 20:15:00|13272.9|13248.9|13265|13241|13273.1|13249.1|13263.9|13239.9|98
1590783600000|2020-05-29 20:20:00|13264.7|13240.7|13262.6|13238.6|13265.3|13241.3|13261.8|13237.8|47
1590783900000|2020-05-29 20:25:00|13262.3|13238.3|13261.4|13237.4|13262.3|13238.3|13260.2|13236.2|86
1590784200000|2020-05-29 20:30:00|13262.5|13238.5|13273.1|13249.1|13274.7|13250.7|13256|13232|180
1590784500000|2020-05-29 20:35:00|13273.9|13249.9|13276.7|13252.7|13277.5|13253.5|13269|13245|68
1590784800000|2020-05-29 20:40:00|13277.5|13253.5|13274.2|13250.2|13279.9|13255.9|13273.4|13249.4|51
1590785100000|2020-05-29 20:45:00|13273.4|13249.4|13275.3|13251.3|13279.3|13255.3|13270.4|13246.4|46
1590785400000|2020-05-29 20:50:00|13276.1|13252.1|13272|13248|13276.9|13252.9|13272|13248|3
1590785700000|2020-05-29 20:55:00|13272.8|13248.8|13277.8|13253.8|13278.5|13254.5|13272|13248|33
1590962700000|2020-05-31 22:05:00|13140.5|13116.5|13150|13126|13165.7|13141.7|13135.9|13111.9|0
1590963000000|2020-05-31 22:10:00|13150.9|13126.9|13155.1|13131.1|13167.6|13143.6|13146.4|13122.4|0
1590963300000|2020-05-31 22:15:00|13153.9|13129.9|13142.3|13118.3|13155.1|13131.1|13126.9|13102.9|0
1590963600000|2020-05-31 22:20:00|13143.1|13119.1|13152|13128|13152|13128|13138.2|13114.2|0
1590963900000|2020-05-31 22:25:00|13156|13132|13164.6|13140.6|13164.6|13140.6|13151.3|13127.3|0
1590964200000|2020-05-31 22:30:00|13164.9|13140.9|13162.6|13138.6|13166.3|13142.3|13159.4|13135.4|0
1590964500000|2020-05-31 22:35:00|13161.8|13137.8|13173.9|13149.9|13177.9|13153.9|13160.2|13136.2|0
1590964800000|2020-05-31 22:40:00|13174.7|13150.7|13166.3|13142.3|13174.7|13150.7|13165.5|13141.5|0
1590965100000|2020-05-31 22:45:00|13165.5|13141.5|13173.2|13149.2|13174.5|13150.5|13163.9|13139.9|0
1590965400000|2020-05-31 22:50:00|13173.6|13149.6|13178.5|13154.5|13184.4|13160.4|13170|13146|0
1590965700000|2020-05-31 22:55:00|13178|13154|13180.2|13156.2|13181.8|13157.8|13172.9|13148.9|0
1590966000000|2020-05-31 23:00:00|13179.4|13155.4|13176.1|13152.1|13180.2|13156.2|13175.7|13151.7|0
1590966300000|2020-05-31 23:05:00|13177|13153|13170.5|13146.5|13177.8|13153.8|13168.9|13144.9|0
1590966600000|2020-05-31 23:10:00|13171.3|13147.3|13172.9|13148.9|13178.7|13154.7|13169|13145|0
1590966900000|2020-05-31 23:15:00|13173.7|13149.7|13169.7|13145.7|13173.7|13149.7|13164|13140|0
1590967200000|2020-05-31 23:20:00|13170.5|13146.5|13178.6|13154.6|13179.5|13155.5|13170.5|13146.5|0
1590967500000|2020-05-31 23:25:00|13179.5|13155.5|13181.9|13157.9|13183.5|13159.5|13174.6|13150.6|0
1590967800000|2020-05-31 23:30:00|13182.7|13158.7|13177.4|13153.4|13184.7|13160.7|13172.1|13148.1|0
1590968100000|2020-05-31 23:35:00|13177.8|13153.8|13179|13155|13179|13155|13174.9|13150.9|0
1590968400000|2020-05-31 23:40:00|13178.2|13154.2|13188.8|13164.8|13189.6|13165.6|13176.6|13152.6|0
1590968700000|2020-05-31 23:45:00|13189.6|13165.6|13188.9|13164.9|13190.5|13166.5|13184.8|13160.8|0
1590969000000|2020-05-31 23:50:00|13188.5|13164.5|13198.7|13174.7|13198.7|13174.7|13186.4|13162.4|0
1590969300000|2020-05-31 23:55:00|13197.8|13173.8|13195.9|13171.9|13200.3|13176.3|13193.5|13169.5|0
1590969600000|2020-06-01 00:00:00|13195.1|13171.1|13195.1|13171.1|13200|13176|13191|13167|0
1590969900000|2020-06-01 00:05:00|13194.7|13170.7|13201.6|13177.6|13202.4|13178.4|13194.7|13170.7|0
1590970200000|2020-06-01 00:10:00|13202.4|13178.4|13198.7|13174.7|13207.3|13183.3|13197.8|13173.8|0
1590970500000|2020-06-01 00:15:00|13199.5|13175.5|13235.1|13211.1|13250.4|13226.4|13198.7|13174.7|0
1590970800000|2020-06-01 00:20:00|13234.7|13210.7|13240.7|13216.7|13245.2|13221.2|13234.7|13210.7|0
1590971100000|2020-06-01 00:25:00|13241.1|13217.1|13249.2|13225.2|13250.8|13226.8|13239.8|13215.8|0
1590971400000|2020-06-01 00:30:00|13249.6|13225.6|13240.2|13216.2|13269.3|13245.3|13237.3|13213.3|0
1590971700000|2020-06-01 00:35:00|13240|13216|13233.6|13209.6|13240.3|13216.3|13232.2|13208.2|0
1590972000000|2020-06-01 00:40:00|13233.2|13209.2|13229.5|13205.5|13234.4|13210.4|13227.3|13203.3|0
1590972300000|2020-06-01 00:45:00|13229.9|13205.9|13250.1|13226.1|13250.1|13226.1|13225.3|13201.3|0
1590972600000|2020-06-01 00:50:00|13251.2|13227.2|13264.7|13240.7|13267.1|13243.1|13251.2|13227.2|0
1590972900000|2020-06-01 00:55:00|13264.5|13240.5|13277|13253|13277.4|13253.4|13261.2|13237.2|0
1590973200000|2020-06-01 01:00:00|13289.7|13279.7|13304.7|13294.7|13322.2|13312.2|13284.7|13274.7|5245
1590973500000|2020-06-01 01:05:00|13302.2|13292.2|13312.2|13302.2|13322.2|13312.2|13302.2|13292.2|1410
1590973800000|2020-06-01 01:10:00|13317.2|13307.2|13327.2|13317.2|13329.7|13319.7|13314.7|13304.7|1674
1590974100000|2020-06-01 01:15:00|13329.7|13319.7|13364.7|13354.7|13379.7|13369.7|13329.7|13319.7|7099
1590974400000|2020-06-01 01:20:00|13367.2|13357.2|13359.7|13349.7|13372.2|13362.2|13344.7|13334.7|3280
1590974700000|2020-06-01 01:25:00|13357.2|13347.2|13377.2|13367.2|13379.7|13369.7|13357.2|13347.2|4037
1590975000000|2020-06-01 01:30:00|13379.7|13369.7|13457.2|13447.2|13489.7|13479.7|13379.7|13369.7|34106
1590975300000|2020-06-01 01:35:00|13454.7|13444.7|13444.7|13434.7|13472.2|13462.2|13422.2|13412.2|12475
1590975600000|2020-06-01 01:40:00|13447.2|13437.2|13489.7|13479.7|13504.7|13494.7|13447.2|13437.2|12265
1590975900000|2020-06-01 01:45:00|13492.2|13482.2|13482.2|13472.2|13502.2|13492.2|13477.2|13467.2|5848
1590976200000|2020-06-01 01:50:00|13484.7|13474.7|13469.7|13459.7|13492.2|13482.2|13464.7|13454.7|5241
1590976500000|2020-06-01 01:55:00|13472.2|13462.2|13494.7|13484.7|13494.7|13484.7|13472.2|13462.2|5397
1590976800000|2020-06-01 02:00:00|13492.2|13482.2|13482.2|13472.2|13497.2|13487.2|13469.7|13459.7|5204
1590977100000|2020-06-01 02:05:00|13484.7|13474.7|13480.9|13470.9|13497.2|13487.2|13478.4|13468.4|4386
1590977400000|2020-06-01 02:10:00|13478.4|13468.4|13485.9|13475.9|13488.4|13478.4|13470.9|13460.9|3536
1590977700000|2020-06-01 02:15:00|13488.4|13478.4|13485.9|13475.9|13490.9|13480.9|13473.4|13463.4|2476
1590978000000|2020-06-01 02:20:00|13483.4|13473.4|13483.4|13473.4|13485.9|13475.9|13468.4|13458.4|2982
1590978300000|2020-06-01 02:25:00|13485.9|13475.9|13493.4|13483.4|13498.4|13488.4|13483.4|13473.4|2797
1590978600000|2020-06-01 02:30:00|13495.9|13485.9|13483.4|13473.4|13498.4|13488.4|13478.4|13468.4|3035
1590978900000|2020-06-01 02:35:00|13485.9|13475.9|13503.4|13493.4|13503.4|13493.4|13483.4|13473.4|2090
1590979200000|2020-06-01 02:40:00|13505.9|13495.9|13533.4|13523.4|13533.4|13523.4|13503.4|13493.4|5310
1590979500000|2020-06-01 02:45:00|13535.9|13525.9|13543.4|13533.4|13545.9|13535.9|13525.9|13515.9|4195
1590979800000|2020-06-01 02:50:00|13545.9|13535.9|13533.4|13523.4|13545.9|13535.9|13530.9|13520.9|6410
1590980100000|2020-06-01 02:55:00|13535.9|13525.9|13520.9|13510.9|13535.9|13525.9|13515.9|13505.9|2197
1590980400000|2020-06-01 03:00:00|13523.4|13513.4|13525.9|13515.9|13538.4|13528.4|13520.9|13510.9|1986
1590980700000|2020-06-01 03:05:00|13528.4|13518.4|13513.4|13503.4|13533.4|13523.4|13510.9|13500.9|2270
1590981000000|2020-06-01 03:10:00|13515.9|13505.9|13510.9|13500.9|13525.9|13515.9|13508.4|13498.4|1800
1590981300000|2020-06-01 03:15:00|13508.4|13498.4|13515.9|13505.9|13523.4|13513.4|13505.9|13495.9|2150
1590981600000|2020-06-01 03:20:00|13518.4|13508.4|13528.4|13518.4|13530.9|13520.9|13513.4|13503.4|1927
1590981900000|2020-06-01 03:25:00|13530.9|13520.9|13543.4|13533.4|13545.9|13535.9|13528.4|13518.4|3528
1590982200000|2020-06-01 03:30:00|13540.9|13530.9|13535.9|13525.9|13540.9|13530.9|13528.4|13518.4|710
1590982500000|2020-06-01 03:35:00|13533.4|13523.4|13540.9|13530.9|13540.9|13530.9|13530.9|13520.9|762
1590982800000|2020-06-01 03:40:00|13538.4|13528.4|13543.4|13533.4|13545.9|13535.9|13538.4|13528.4|559
1590983100000|2020-06-01 03:45:00|13545.9|13535.9|13548.4|13538.4|13548.4|13538.4|13538.4|13528.4|368
1590983400000|2020-06-01 03:50:00|13545.9|13535.9|13538.4|13528.4|13550.9|13540.9|13535.9|13525.9|499
1590983700000|2020-06-01 03:55:00|13533.4|13523.4|13538.4|13528.4|13538.4|13528.4|13530.9|13520.9|962
1590984000000|2020-06-01 04:00:00|13535.9|13525.9|13543.4|13533.4|13543.4|13533.4|13535.9|13525.9|221
1590984300000|2020-06-01 04:05:00|13540.9|13530.9|13543.4|13533.4|13543.4|13533.4|13540.9|13530.9|29
1590984600000|2020-06-01 04:10:00|13540.9|13530.9|13548.4|13538.4|13548.4|13538.4|13540.9|13530.9|230
1590984900000|2020-06-01 04:15:00|13543.4|13533.4|13545.9|13535.9|13545.9|13535.9|13540.9|13530.9|61
1590985200000|2020-06-01 04:20:00|13543.4|13533.4|13545.9|13535.9|13548.4|13538.4|13543.4|13533.4|178
1590985500000|2020-06-01 04:25:00|13548.4|13538.4|13548.4|13538.4|13548.4|13538.4|13545.9|13535.9|28
1590985800000|2020-06-01 04:30:00|13545.9|13535.9|13548.4|13538.4|13550.9|13540.9|13545.9|13535.9|297
1590986100000|2020-06-01 04:35:00|13545.9|13535.9|13550.9|13540.9|13550.9|13540.9|13545.9|13535.9|95
1590986400000|2020-06-01 04:40:00|13548.4|13538.4|13550.9|13540.9|13550.9|13540.9|13548.4|13538.4|168
1590986700000|2020-06-01 04:45:00|13553.4|13543.4|13548.4|13538.4|13553.4|13543.4|13545.9|13535.9|471
1590987000000|2020-06-01 04:50:00|13550.9|13540.9|13550.9|13540.9|13553.4|13543.4|13550.9|13540.9|192
1590987300000|2020-06-01 04:55:00|13553.4|13543.4|13555.9|13545.9|13555.9|13545.9|13548.4|13538.4|283
1590987600000|2020-06-01 05:00:00|13553.4|13543.4|13553.4|13543.4|13565.9|13555.9|13543.4|13533.4|4168
1590987900000|2020-06-01 05:05:00|13550.9|13540.9|13565.9|13555.9|13565.9|13555.9|13533.4|13523.4|3919
1590988200000|2020-06-01 05:10:00|13568.4|13558.4|13583.4|13573.4|13583.4|13573.4|13560.9|13550.9|3645
1590988500000|2020-06-01 05:15:00|13585.9|13575.9|13578.4|13568.4|13590.9|13580.9|13570.9|13560.9|3491
1590988800000|2020-06-01 05:20:00|13575.9|13565.9|13593.4|13583.4|13593.4|13583.4|13570.9|13560.9|3782
1590989100000|2020-06-01 05:25:00|13590.9|13580.9|13575.9|13565.9|13598.4|13588.4|13573.4|13563.4|3766
1590989400000|2020-06-01 05:30:00|13580.9|13570.9|13585.9|13575.9|13593.4|13583.4|13575.9|13565.9|2043
1590989700000|2020-06-01 05:35:00|13588.4|13578.4|13583.4|13573.4|13588.4|13578.4|13575.9|13565.9|1814
1590990000000|2020-06-01 05:40:00|13580.9|13570.9|13580.9|13570.9|13583.4|13573.4|13573.4|13563.4|1454
1590990300000|2020-06-01 05:45:00|13583.4|13573.4|13583.4|13573.4|13590.9|13580.9|13580.9|13570.9|2339
1590990600000|2020-06-01 05:50:00|13585.9|13575.9|13580.9|13570.9|13585.9|13575.9|13570.9|13560.9|2129
1590990900000|2020-06-01 05:55:00|13583.4|13573.4|13588.4|13578.4|13588.4|13578.4|13578.4|13568.4|1374
1590991200000|2020-06-01 06:00:00|13585.9|13575.9|13575.9|13565.9|13585.9|13575.9|13568.4|13558.4|3569
1590991500000|2020-06-01 06:05:00|13578.4|13568.4|13575.9|13565.9|13583.4|13573.4|13573.4|13563.4|1578
1590991800000|2020-06-01 06:10:00|13573.4|13563.4|13558.4|13548.4|13575.9|13565.9|13553.4|13543.4|4273
1590992100000|2020-06-01 06:15:00|13555.9|13545.9|13553.4|13543.4|13558.4|13548.4|13543.4|13533.4|2746
1590992400000|2020-06-01 06:20:00|13550.9|13540.9|13540.9|13530.9|13550.9|13540.9|13538.4|13528.4|3063
1590992700000|2020-06-01 06:25:00|13538.4|13528.4|13553.4|13543.4|13553.4|13543.4|13533.4|13523.4|3082
1590993000000|2020-06-01 06:30:00|13550.9|13540.9|13535.9|13525.9|13550.9|13540.9|13533.4|13523.4|3314
1590993300000|2020-06-01 06:35:00|13533.4|13523.4|13545.9|13535.9|13553.4|13543.4|13533.4|13523.4|1874
1590993600000|2020-06-01 06:40:00|13550.9|13540.9|13555.9|13545.9|13558.4|13548.4|13543.4|13533.4|1836
1590993900000|2020-06-01 06:45:00|13558.4|13548.4|13553.4|13543.4|13565.9|13555.9|13548.4|13538.4|3423
1590994200000|2020-06-01 06:50:00|13550.9|13540.9|13548.4|13538.4|13555.9|13545.9|13548.4|13538.4|2923
1590994500000|2020-06-01 06:55:00|13550.9|13540.9|13550.9|13540.9|13558.4|13548.4|13548.4|13538.4|3930
1590994800000|2020-06-01 07:00:00|13545.6|13533.1|13540.6|13528.1|13548.1|13535.6|13535.6|13523.1|1749
1590995100000|2020-06-01 07:05:00|13538.1|13525.6|13530.6|13518.1|13540.6|13528.1|13530.6|13515.6|845
1590995400000|2020-06-01 07:10:00|13528.1|13515.6|13528.1|13515.6|13535.6|13523.1|13525.6|13513.1|1157
1590995700000|2020-06-01 07:15:00|13525.6|13513.1|13528.1|13515.6|13530.6|13518.1|13523.1|13510.6|432
1590996000000|2020-06-01 07:20:00|13530.6|13518.1|13533.1|13520.6|13533.1|13520.6|13528.1|13515.6|413
1590996300000|2020-06-01 07:25:00|13535.6|13518.1|13528.1|13515.6|13535.6|13523.1|13525.6|13513.1|443
1590996600000|2020-06-01 07:30:00|13525.6|13513.1|13520.6|13508.1|13528.1|13515.6|13520.6|13508.1|450
1590996900000|2020-06-01 07:35:00|13518.1|13505.6|13523.1|13510.6|13523.1|13510.6|13518.1|13505.6|402
1590997200000|2020-06-01 07:40:00|13525.6|13513.1|13525.6|13510.6|13525.6|13513.1|13518.1|13505.6|854
1590997500000|2020-06-01 07:45:00|13523.1|13508.1|13518.1|13503.1|13525.6|13513.1|13515.6|13503.1|1187
1590997800000|2020-06-01 07:50:00|13515.6|13505.6|13513.1|13500.6|13518.1|13505.6|13510.6|13498.1|1024
1590998100000|2020-06-01 07:55:00|13510.6|13498.1|13510.6|13498.1|13515.6|13503.1|13508.1|13495.6|882
1590998400000|2020-06-01 08:00:00|13508.1|13495.6|13508.1|13495.6|13513.1|13500.6|13508.1|13495.6|821
1590998700000|2020-06-01 08:05:00|13510.6|13498.1|13485.6|13473.1|13515.6|13503.1|13470.6|13458.1|4855
1590999000000|2020-06-01 08:10:00|13483.1|13470.6|13458.1|13445.6|13485.6|13473.1|13458.1|13445.6|2285
1590999300000|2020-06-01 08:15:00|13455.6|13443.1|13383.1|13370.6|13455.6|13443.1|13335.6|13323.1|8596
1590999600000|2020-06-01 08:20:00|13380.6|13368.1|13388.1|13375.6|13390.6|13378.1|13363.1|13350.6|3496
1590999900000|2020-06-01 08:25:00|13385.6|13373.1|13393.1|13378.1|13400.6|13385.6|13383.1|13370.6|3014
1591000200000|2020-06-01 08:30:00|13410.8|13386.8|13409.5|13385.5|13416|13392|13402.7|13378.7|0
1591000500000|2020-06-01 08:35:00|13409.9|13385.9|13413.9|13389.9|13420.5|13396.5|13400.1|13376.1|4476
1591000800000|2020-06-01 08:40:00|13414.3|13390.3|13405.2|13381.2|13416.1|13392.1|13400.9|13376.9|0
1591001100000|2020-06-01 08:45:00|13404.7|13380.7|13420|13396|13420.2|13396.2|13400.5|13376.5|0
1591001400000|2020-06-01 08:50:00|13420.2|13396.2|13430|13406|13436|13412|13419.8|13395.8|0
1591001700000|2020-06-01 08:55:00|13430.4|13406.4|13430.4|13406.4|13433.9|13409.9|13424|13400|0
1591002000000|2020-06-01 09:00:00|13431.2|13407.2|13410.6|13398.1|13431.2|13407.2|13388.1|13375.6|919
1591002300000|2020-06-01 09:05:00|13408.1|13395.6|13415.6|13400.6|13418.1|13405.6|13403.1|13390.6|440
1591002600000|2020-06-01 09:10:00|13413.1|13403.1|13408.1|13395.6|13415.6|13403.1|13398.1|13385.6|434
1591002900000|2020-06-01 09:15:00|13410.6|13398.1|13408.1|13395.6|13418.1|13405.6|13405.6|13393.1|250
1591003200000|2020-06-01 09:20:00|13410.6|13398.1|13415.6|13403.1|13415.6|13403.1|13408.1|13395.6|469
1591003500000|2020-06-01 09:25:00|13418.1|13400.6|13420.6|13405.6|13428.1|13415.6|13415.6|13400.6|533
1591003800000|2020-06-01 09:30:00|13418.1|13408.1|13428.1|13413.1|13428.1|13415.6|13418.1|13405.6|467
1591004100000|2020-06-01 09:35:00|13425.6|13415.6|13433.1|13420.6|13435.6|13423.1|13423.1|13410.6|556
1591004400000|2020-06-01 09:40:00|13430.6|13418.1|13425.6|13413.1|13430.6|13418.1|13423.1|13410.6|167
1591004700000|2020-06-01 09:45:00|13423.1|13410.6|13425.6|13413.1|13430.6|13418.1|13420.6|13408.1|583
1591005000000|2020-06-01 09:50:00|13423.1|13410.6|13425.6|13413.1|13428.1|13415.6|13415.6|13403.1|401
1591005300000|2020-06-01 09:55:00|13428.1|13415.6|13420.6|13408.1|13428.1|13415.6|13420.6|13408.1|214
1591005600000|2020-06-01 10:00:00|13418.1|13405.6|13408.1|13395.6|13418.1|13405.6|13408.1|13395.6|481
1591005900000|2020-06-01 10:05:00|13410.6|13398.1|13418.1|13405.6|13420.6|13405.6|13410.6|13398.1|195
1591006200000|2020-06-01 10:10:00|13415.6|13403.1|13418.1|13405.6|13418.1|13405.6|13413.1|13400.6|122
1591006500000|2020-06-01 10:15:00|13420.6|13408.1|13425.6|13413.1|13428.1|13415.6|13418.1|13405.6|146
1591006800000|2020-06-01 10:20:00|13428.1|13415.6|13433.1|13420.6|13433.1|13420.6|13428.1|13415.6|223
1591007100000|2020-06-01 10:25:00|13430.6|13418.1|13433.1|13420.6|13435.6|13423.1|13430.6|13418.1|67
1591007400000|2020-06-01 10:30:00|13435.6|13418.1|13433.1|13418.1|13435.6|13420.6|13425.6|13413.1|208
1591007700000|2020-06-01 10:35:00|13430.6|13420.6|13430.6|13418.1|13433.1|13420.6|13430.6|13418.1|52
1591008000000|2020-06-01 10:40:00|13433.1|13420.6|13435.6|13423.1|13435.6|13423.1|13433.1|13420.6|106
1591008300000|2020-06-01 10:45:00|13438.1|13425.6|13438.1|13423.1|13438.1|13425.6|13435.6|13423.1|99
1591008600000|2020-06-01 10:50:00|13435.6|13425.6|13443.1|13430.6|13448.1|13435.6|13435.6|13423.1|243
1591008900000|2020-06-01 10:55:00|13445.6|13428.1|13445.6|13430.6|13445.6|13433.1|13438.1|13425.6|101
1591009200000|2020-06-01 11:00:00|13448.1|13433.1|13448.1|13433.1|13450.6|13438.1|13448.1|13433.1|104
1591009500000|2020-06-01 11:05:00|13445.6|13435.6|13445.6|13430.6|13448.1|13435.6|13440.6|13428.1|67
1591009800000|2020-06-01 11:10:00|13443.1|13433.1|13450.6|13438.1|13450.6|13438.1|13443.1|13430.6|207
1591010100000|2020-06-01 11:15:00|13448.1|13435.6|13453.1|13440.6|13455.6|13443.1|13443.1|13428.1|264
1591010400000|2020-06-01 11:20:00|13455.6|13443.1|13450.6|13438.1|13455.6|13443.1|13448.1|13433.1|287
1591010700000|2020-06-01 11:25:00|13453.1|13440.6|13450.6|13438.1|13453.1|13440.6|13450.6|13438.1|39
1591011000000|2020-06-01 11:30:00|13453.1|13440.6|13450.6|13438.1|13453.1|13440.6|13448.1|13435.6|43
1591011300000|2020-06-01 11:35:00|13448.1|13435.6|13455.6|13443.1|13455.6|13443.1|13448.1|13435.6|76
1591011600000|2020-06-01 11:40:00|13453.1|13440.6|13450.6|13438.1|13455.6|13440.6|13443.1|13430.6|120
1591011900000|2020-06-01 11:45:00|13448.1|13435.6|13450.6|13435.6|13453.1|13440.6|13448.1|13435.6|181
1591012200000|2020-06-01 11:50:00|13448.1|13438.1|13450.6|13438.1|13450.6|13438.1|13448.1|13435.6|1
1591012500000|2020-06-01 11:55:00|13448.1|13435.6|13448.1|13433.1|13450.6|13438.1|13445.6|13433.1|155
1591012800000|2020-06-01 12:00:00|13450.6|13435.6|13445.6|13430.6|13450.6|13438.1|13443.1|13430.6|86
1591013100000|2020-06-01 12:05:00|13448.1|13433.1|13453.1|13440.6|13458.1|13445.6|13448.1|13430.6|193
1591013400000|2020-06-01 12:10:00|13455.6|13443.1|13450.6|13435.6|13455.6|13443.1|13448.1|13435.6|51
1591013700000|2020-06-01 12:15:00|13448.1|13438.1|13443.1|13430.6|13453.1|13440.6|13443.1|13430.6|56
1591014000000|2020-06-01 12:20:00|13445.6|13433.1|13440.6|13428.1|13445.6|13433.1|13440.6|13425.6|121
1591014300000|2020-06-01 12:25:00|13438.1|13425.6|13438.1|13425.6|13443.1|13430.6|13435.6|13423.1|221
1591014600000|2020-06-01 12:30:00|13440.6|13428.1|13433.1|13420.6|13448.1|13435.6|13428.1|13415.6|290
1591014900000|2020-06-01 12:35:00|13435.6|13418.1|13428.1|13415.6|13435.6|13423.1|13425.6|13413.1|112
1591015200000|2020-06-01 12:40:00|13425.6|13413.1|13428.1|13415.6|13428.1|13415.6|13423.1|13410.6|264
1591015500000|2020-06-01 12:45:00|13430.6|13418.1|13433.1|13420.6|13435.6|13423.1|13428.1|13415.6|73
1591015800000|2020-06-01 12:50:00|13435.6|13423.1|13435.6|13423.1|13435.6|13423.1|13433.1|13420.6|40
1591016100000|2020-06-01 12:55:00|13438.1|13425.6|13433.1|13420.6|13440.6|13425.6|13433.1|13420.6|45
1591016400000|2020-06-01 13:00:00|13430.6|13418.1|13433.1|13420.6|13433.1|13420.6|13428.1|13415.6|155
1591016700000|2020-06-01 13:05:00|13430.6|13418.1|13420.6|13405.6|13433.1|13418.1|13418.1|13405.6|166
1591017000000|2020-06-01 13:10:00|13418.1|13408.1|13413.1|13400.6|13420.6|13408.1|13413.1|13400.6|252
1591017300000|2020-06-01 13:15:00|13410.6|13398.1|13413.1|13398.1|13413.1|13400.6|13408.1|13395.6|271
1591017600000|2020-06-01 13:20:00|13410.6|13400.6|13415.6|13400.6|13415.6|13403.1|13410.6|13398.1|200
1591017900000|2020-06-01 13:25:00|13413.1|13403.1|13413.1|13400.6|13415.6|13403.1|13413.1|13398.1|583
1591018200000|2020-06-01 13:30:00|13410.6|13398.1|13415.6|13403.1|13425.6|13413.1|13403.1|13390.6|878
1591018500000|2020-06-01 13:35:00|13420.6|13408.1|13445.6|13433.1|13445.6|13433.1|13415.6|13403.1|663
1591018800000|2020-06-01 13:40:00|13448.1|13435.6|13463.1|13450.6|13468.1|13455.6|13445.6|13433.1|616
1591019100000|2020-06-01 13:45:00|13465.6|13453.1|13463.1|13450.6|13468.1|13455.6|13458.1|13445.6|485
1591019400000|2020-06-01 13:50:00|13465.6|13453.1|13455.6|13443.1|13468.1|13455.6|13450.6|13438.1|389
1591019700000|2020-06-01 13:55:00|13458.1|13440.6|13450.6|13438.1|13458.1|13443.1|13448.1|13435.6|121
1591020000000|2020-06-01 14:00:00|13453.1|13440.6|13453.1|13440.6|13460.6|13448.1|13445.6|13433.1|495
1591020300000|2020-06-01 14:05:00|13455.6|13443.1|13460.6|13448.1|13465.6|13453.1|13453.1|13440.6|238
1591020600000|2020-06-01 14:10:00|13463.1|13450.6|13488.1|13475.6|13490.6|13478.1|13460.6|13448.1|552
1591020900000|2020-06-01 14:15:00|13490.6|13478.1|13490.6|13475.6|13495.6|13483.1|13485.6|13473.1|663
1591021200000|2020-06-01 14:20:00|13488.1|13478.1|13490.6|13478.1|13495.6|13483.1|13488.1|13475.6|443
1591021500000|2020-06-01 14:25:00|13493.1|13480.6|13493.1|13480.6|13493.1|13480.6|13488.1|13475.6|213
1591021800000|2020-06-01 14:30:00|13495.6|13483.1|13495.6|13483.1|13498.1|13485.6|13490.6|13478.1|468
1591022100000|2020-06-01 14:35:00|13493.1|13480.6|13495.6|13483.1|13498.1|13483.1|13490.6|13478.1|235
1591022400000|2020-06-01 14:40:00|13493.1|13480.6|13493.1|13480.6|13498.1|13485.6|13490.6|13475.6|244
1591022700000|2020-06-01 14:45:00|13490.6|13478.1|13488.1|13475.6|13495.6|13483.1|13488.1|13475.6|236
1591023000000|2020-06-01 14:50:00|13485.6|13473.1|13493.1|13480.6|13495.6|13483.1|13485.6|13473.1|269
1591023300000|2020-06-01 14:55:00|13495.6|13483.1|13500.6|13488.1|13500.6|13488.1|13493.1|13480.6|444
1591023600000|2020-06-01 15:00:00|13503.1|13490.6|13483.1|13470.6|13505.6|13493.1|13483.1|13470.6|511
1591023900000|2020-06-01 15:05:00|13485.6|13473.1|13483.1|13470.6|13490.6|13478.1|13483.1|13470.6|196
1591024200000|2020-06-01 15:10:00|13485.6|13473.1|13485.6|13470.6|13485.6|13473.1|13478.1|13465.6|198
1591024500000|2020-06-01 15:15:00|13483.1|13473.1|13483.1|13470.6|13490.6|13478.1|13478.1|13465.6|226
1591024800000|2020-06-01 15:20:00|13485.6|13468.1|13485.6|13473.1|13490.6|13478.1|13478.1|13465.6|265
1591025100000|2020-06-01 15:25:00|13483.1|13470.6|13485.6|13473.1|13488.1|13475.6|13475.6|13463.1|208
1591025400000|2020-06-01 15:30:00|13488.1|13475.6|13485.6|13473.1|13488.1|13475.6|13480.6|13468.1|183
1591025700000|2020-06-01 15:35:00|13483.1|13470.6|13493.1|13480.6|13493.1|13480.6|13480.6|13468.1|264
1591026000000|2020-06-01 15:40:00|13495.6|13483.1|13493.1|13480.6|13495.6|13483.1|13488.1|13475.6|295
1591026300000|2020-06-01 15:45:00|13490.6|13478.1|13495.6|13483.1|13500.6|13488.1|13488.1|13475.6|209
1591026600000|2020-06-01 15:50:00|13493.1|13480.6|13503.1|13490.6|13505.6|13493.1|13493.1|13480.6|237
1591026900000|2020-06-01 15:55:00|13500.6|13488.1|13503.1|13490.6|13505.6|13493.1|13498.1|13485.6|300
1591027200000|2020-06-01 16:00:00|13500.6|13488.1|13505.6|13493.1|13505.6|13493.1|13490.6|13478.1|242
1591027500000|2020-06-01 16:05:00|13508.1|13495.6|13503.1|13490.6|13508.1|13495.6|13495.6|13483.1|199
1591027800000|2020-06-01 16:10:00|13505.6|13493.1|13500.6|13488.1|13505.6|13493.1|13498.1|13485.6|96
1591028100000|2020-06-01 16:15:00|13498.1|13485.6|13510.6|13495.6|13510.6|13498.1|13498.1|13485.6|138
1591028400000|2020-06-01 16:20:00|13508.1|13493.1|13513.1|13500.6|13513.1|13500.6|13505.6|13493.1|114
1591028700000|2020-06-01 16:25:00|13510.6|13498.1|13508.1|13493.1|13510.6|13498.1|13503.1|13490.6|80
1591029000000|2020-06-01 16:30:00|13510.6|13495.6|13510.6|13498.1|13513.1|13500.6|13510.6|13493.1|73
1591029300000|2020-06-01 16:35:00|13513.1|13500.6|13510.6|13498.1|13513.1|13500.6|13510.6|13498.1|16
1591029600000|2020-06-01 16:40:00|13513.1|13500.6|13510.6|13498.1|13513.1|13500.6|13510.6|13498.1|33
1591029900000|2020-06-01 16:45:00|13513.1|13500.6|13515.6|13503.1|13515.6|13503.1|13513.1|13500.6|77
1591030200000|2020-06-01 16:50:00|13513.1|13500.6|13518.1|13505.6|13518.1|13505.6|13513.1|13500.6|132
1591030500000|2020-06-01 16:55:00|13520.6|13508.1|13523.1|13510.6|13523.1|13510.6|13520.6|13508.1|133
1591030800000|2020-06-01 17:00:00|13525.6|13513.1|13525.6|13513.1|13525.6|13513.1|13523.1|13510.6|90
1591031100000|2020-06-01 17:05:00|13523.1|13510.6|13525.6|13513.1|13525.6|13513.1|13523.1|13510.6|57
1591031400000|2020-06-01 17:10:00|13523.1|13510.6|13525.6|13513.1|13528.1|13515.6|13523.1|13510.6|95
1591031700000|2020-06-01 17:15:00|13528.1|13515.6|13528.1|13515.6|13530.6|13518.1|13525.6|13513.1|58
1591032000000|2020-06-01 17:20:00|13525.6|13513.1|13530.6|13518.1|13533.1|13520.6|13525.6|13513.1|92
1591032300000|2020-06-01 17:25:00|13533.1|13520.6|13530.6|13518.1|13533.1|13520.6|13528.1|13515.6|91
1591032600000|2020-06-01 17:30:00|13528.1|13515.6|13533.1|13520.6|13533.1|13520.6|13528.1|13515.6|108
1591032900000|2020-06-01 17:35:00|13535.6|13523.1|13535.6|13523.1|13535.6|13523.1|13533.1|13520.6|46
1591033200000|2020-06-01 17:40:00|13533.1|13520.6|13538.1|13525.6|13540.6|13528.1|13533.1|13520.6|436
1591033500000|2020-06-01 17:45:00|||||||||12
1591033800000|2020-06-01 17:50:00|13535.6|13523.1|13535.6|13523.1|13538.1|13525.6|13535.6|13523.1|137
1591034100000|2020-06-01 17:55:00|13533.1|13520.6|13535.6|13523.1|13535.6|13523.1|13533.1|13520.6|117
1591034400000|2020-06-01 18:00:00|13538.1|13525.6|13535.6|13523.1|13538.1|13525.6|13533.1|13520.6|135
1591034700000|2020-06-01 18:05:00||13520.6||13523.1||13523.1||13520.6|44
1591035000000|2020-06-01 18:10:00|13533.1|13520.6|13533.1|13520.6|13533.1|13520.6|13533.1|13520.6|28
1591035300000|2020-06-01 18:15:00|13530.6|13518.1|13528.1|13515.6|13533.1|13518.1|13528.1|13515.6|214
1591035600000|2020-06-01 18:20:00|13525.6|13513.1|13523.1|13510.6|13528.1|13515.6|13520.6|13508.1|254
1591035900000|2020-06-01 18:25:00|13520.6|13508.1|13523.1|13510.6|13523.1|13510.6|13520.6|13508.1|94
1591036200000|2020-06-01 18:30:00|13520.6|13508.1|13520.6|13508.1|13525.6|13513.1|13518.1|13505.6|207
1591036500000|2020-06-01 18:35:00|13518.1|13505.6|13523.1|13510.6|13523.1|13510.6|13515.6|13503.1|119
1591036800000|2020-06-01 18:40:00|13520.6|13508.1|13519.4|13509.4|13523.1|13510.6|13519.4|13508.1|264
1591037100000|2020-06-01 18:45:00|||||||||18
1591037400000|2020-06-01 18:50:00|13521.9|13511.9|13529.4|13519.4|13529.4|13519.4|13519.4|13509.4|409
1591037700000|2020-06-01 18:55:00|13531.9|13521.9|13524.4|13514.4|13536.9|13526.9|13524.4|13514.4|383
1591038000000|2020-06-01 19:00:00|13523.1|13513.1|13526.9|13516.9|13526.9|13516.9|13523.1|13513.1|117
1591038300000|2020-06-01 19:05:00|13524.4|13514.4|13519.4|13509.4|13524.4|13514.4|13516.9|13506.9|198
1591038600000|2020-06-01 19:10:00|13518.1|13508.1|13519.4|13509.4|13519.4|13509.4|13516.9|13506.9|57
1591038900000|2020-06-01 19:15:00|13516.9|13506.9|13519.4|13509.4|13519.4|13509.4|13514.4|13504.4|72
1591039200000|2020-06-01 19:20:00|13521.9|13511.9|13524.4|13514.4|13524.4|13514.4|13519.4|13509.4|45
1591039500000|2020-06-01 19:25:00|13526.9|13516.9|13529.4|13519.4|13529.4|13519.4|13526.9|13516.9|63
1591039800000|2020-06-01 19:30:00|13531.9|13521.9|13531.9|13521.9|13531.9|13521.9|13531.9|13521.9|27
1591040100000|2020-06-01 19:35:00|13529.4|13519.4|13526.9|13516.9|13529.4|13519.4|13523.1|13513.1|117
1591040400000|2020-06-01 19:40:00|13528.1|13518.1|13531.9|13521.9|13531.9|13521.9|13524.4|13514.4|141
1591040700000|2020-06-01 19:45:00|13529.4|13519.4|13526.9|13516.9|13529.4|13519.4|13526.9|13516.9|103
1591041000000|2020-06-01 19:50:00|13525.6|13515.6|13534.4|13524.4|13534.4|13524.4|13524.4|13514.4|223
1591041300000|2020-06-01 19:55:00|13536.9|13526.9|13540.6|13530.6|13543.1|13533.1|13534.4|13524.4|507
1591041600000|2020-06-01 20:00:00|13541.9|13531.9|13531.9|13521.9|13541.9|13531.9|13531.9|13521.9|84
1591041900000|2020-06-01 20:05:00|13530.6|13520.6|13529.4|13519.4|13530.6|13520.6|13529.4|13519.4|49
1591042200000|2020-06-01 20:10:00|13526.9|13516.9|13530.6|13520.6|13530.6|13520.6|13526.9|13516.9|30
1591042500000|2020-06-01 20:15:00|13535.3|13511.3|13535.9|13511.9|13535.9|13511.9|13533.9|13509.9|13
1591042800000|2020-06-01 20:20:00|13535.8|13511.8|13534.6|13510.6|13536.1|13512.1|13534.6|13510.6|80
1591043100000|2020-06-01 20:25:00|13534.7|13510.7|13534.9|13510.9|13535.3|13511.3|13533.6|13509.6|6
1591043400000|2020-06-01 20:30:00|13535.8|13511.8|13533.3|13509.3|13535.8|13511.8|13530|13506|38
1591043700000|2020-06-01 20:35:00|13532.5|13508.5|13539.1|13515.1|13540|13516|13532.5|13508.5|13
1591044000000|2020-06-01 20:40:00|13540|13516|13536.6|13512.6|13540|13516|13535|13511|22
1591044300000|2020-06-01 20:45:00|13537.5|13513.5|13536.6|13512.6|13538.3|13514.3|13535|13511|91
1591044600000|2020-06-01 20:50:00|13535.8|13511.8|13534.5|13510.5|13536.9|13512.9|13534.5|13510.5|109
1591044900000|2020-06-01 20:55:00|13535.3|13511.3|13533.7|13509.7|13537.8|13513.8|13533.6|13509.6|5
1591045200000|2020-06-01 21:00:00|13532.8|13508.8|13530.4|13506.4|13535.4|13511.4|13530.4|13506.4|7
1591045500000|2020-06-01 21:05:00|13531.4|13507.4|13530|13506|13531.8|13507.8|13528.4|13504.4|2
1591045800000|2020-06-01 21:10:00|13529.4|13505.4|13530.5|13506.5|13530.5|13506.5|13528.8|13504.8|4
1591046100000|2020-06-01 21:15:00|13530.6|13506.6|13529.9|13505.9|13531.8|13507.8|13529.9|13505.9|0
1591046400000|2020-06-01 21:20:00|13530.7|13506.7|13530.5|13506.5|13530.8|13506.8|13530|13506|0
1591046700000|2020-06-01 21:25:00|13530.3|13506.3|13529.8|13505.8|13530.6|13506.6|13529.8|13505.8|0
1591047000000|2020-06-01 21:30:00|13530|13506|13529.2|13505.2|13530.6|13506.6|13528.7|13504.7|0
1591047300000|2020-06-01 21:35:00|13529|13505|13529.7|13505.7|13529.7|13505.7|13529|13505|0
1591047600000|2020-06-01 21:40:00|13529.4|13505.4|13530|13506|13530|13506|13529.4|13505.4|0
1591047900000|2020-06-01 21:45:00|13529.9|13505.9|13529.7|13505.7|13529.9|13505.9|13529.7|13505.7|0
1591048200000|2020-06-01 21:50:00|13530.1|13506.1|13530.3|13506.3|13530.3|13506.3|13529.2|13505.2|0
1591048500000|2020-06-01 21:55:00|13529.9|13505.9|13529.2|13505.2|13530.6|13506.6|13529.2|13505.2|0
1591048800000|2020-06-01 22:00:00|13530.4|13506.4|13531.6|13507.6|13536.2|13512.2|13527.1|13503.1|0
1591049100000|2020-06-01 22:05:00|13532.5|13508.5|13525|13501|13532.5|13508.5|13525|13501|0
1591049400000|2020-06-01 22:10:00|13525.8|13501.8|13526.6|13502.6|13530|13506|13525|13501|0
1591049700000|2020-06-01 22:15:00|13527|13503|13527.4|13503.4|13527.4|13503.4|13524.9|13500.9|0
1591050000000|2020-06-01 22:20:00|13527.8|13503.8|13529|13505|13529|13505|13526.6|13502.6|0
1591050300000|2020-06-01 22:25:00|13529.9|13505.9|13535.9|13511.9|13538.4|13514.4|13529.4|13505.4|0
1591050600000|2020-06-01 22:30:00|13536.7|13512.7|13532.6|13508.6|13537.6|13513.6|13531.8|13507.8|0
1591050900000|2020-06-01 22:35:00|13532.2|13508.2|13527.6|13503.6|13532.6|13508.6|13524.3|13500.3|0
1591051200000|2020-06-01 22:40:00|13527.2|13503.2|13515.8|13491.8|13527.2|13503.2|13514.1|13490.1|0
1591051500000|2020-06-01 22:45:00|13515.4|13491.4|13500.8|13476.8|13525.7|13501.7|13496.7|13472.7|0
1591051800000|2020-06-01 22:50:00|13501.6|13477.6|13508.3|13484.3|13511.6|13487.6|13496.7|13472.7|0
1591052100000|2020-06-01 22:55:00|13509.1|13485.1|13506.6|13482.6|13509.9|13485.9|13505.8|13481.8|0
1591052400000|2020-06-01 23:00:00|13505.8|13481.8|13495|13471|13506.6|13482.6|13493.4|13469.4|0
1591052700000|2020-06-01 23:05:00|13495.4|13471.4|13487.8|13463.8|13497.5|13473.5|13484.7|13460.7|0
1591053000000|2020-06-01 23:10:00|13487|13463|13478|13454|13491.1|13467.1|13473.9|13449.9|0
1591053300000|2020-06-01 23:15:00|13478.8|13454.8|13485.5|13461.5|13488.8|13464.8|13476.4|13452.4|0
1591053600000|2020-06-01 23:20:00|13486.3|13462.3|13491.3|13467.3|13494.6|13470.6|13485.5|13461.5|0
1591053900000|2020-06-01 23:25:00|13491.7|13467.7|13486.6|13462.6|13492.1|13468.1|13479.1|13455.1|0
1591054200000|2020-06-01 23:30:00|13488.2|13464.2|13498.3|13474.3|13498.6|13474.6|13486.6|13462.6|0
1591054500000|2020-06-01 23:35:00|13499.1|13475.1|13499.1|13475.1|13500.7|13476.7|13494.1|13470.1|0
1591054800000|2020-06-01 23:40:00|13498.3|13474.3|13492.5|13468.5|13498.3|13474.3|13492.5|13468.5|0
1591055100000|2020-06-01 23:45:00|13491.6|13467.6|13486.7|13462.7|13494.1|13470.1|13483.3|13459.3|0
1591055400000|2020-06-01 23:50:00|13486.2|13462.2|13489.9|13465.9|13493.2|13469.2|13482.4|13458.4|0
1591055700000|2020-06-01 23:55:00|13489.4|13465.4|13484.9|13460.9|13489.9|13465.9|13478.3|13454.3|0
1591056000000|2020-06-02 00:00:00|13484.1|13460.1|13492.4|13468.4|13494.1|13470.1|13479.1|13455.1|0
1591056300000|2020-06-02 00:05:00|13492.8|13468.8|13491.6|13467.6|13498.2|13474.2|13491.6|13467.6|0
1591056600000|2020-06-02 00:10:00|13490.8|13466.8|13502.4|13478.4|13506.6|13482.6|13489.1|13465.1|0
1591056900000|2020-06-02 00:15:00|13503.2|13479.2|13497.3|13473.3|13504.9|13480.9|13493.4|13469.4|0
1591057200000|2020-06-02 00:20:00|13497.7|13473.7|13495.5|13471.5|13503.7|13479.7|13491.7|13467.7|0
1591057500000|2020-06-02 00:25:00|13495.3|13471.3|13507.5|13483.5|13508.3|13484.3|13495|13471|0
1591057800000|2020-06-02 00:30:00|13507.9|13483.9|13507.8|13483.8|13512.2|13488.2|13506.7|13482.7|0
1591058100000|2020-06-02 00:35:00|13508|13484|13500.6|13476.6|13511.4|13487.4|13498.6|13474.6|0
1591058400000|2020-06-02 00:40:00|13500.2|13476.2|13510.8|13486.8|13513.8|13489.8|13499.8|13475.8|0
1591058700000|2020-06-02 00:45:00|13511.9|13487.9|13506.1|13482.1|13516.4|13492.4|13505.3|13481.3|0
1591059000000|2020-06-02 00:50:00|13505.7|13481.7|13520|13496|13520.4|13496.4|13505.7|13481.7|0
1591059300000|2020-06-02 00:55:00|13520.2|13496.2|13528.8|13504.8|13529.7|13505.7|13520.2|13496.2|0
1591059600000|2020-06-02 01:00:00|13529.2|13505.2|13531|13521|13571|13561|13518.5|13505.2|2692
1591059900000|2020-06-02 01:05:00|13536|13526|13553.5|13543.5|13556|13546|13523.5|13513.5|1652
1591060200000|2020-06-02 01:10:00|13551|13541|13548.5|13538.5|13558.5|13548.5|13538.5|13528.5|1654
1591060500000|2020-06-02 01:15:00|13551|13541|13541|13531|13556|13546|13531|13521|3150
1591060800000|2020-06-02 01:20:00|13538.5|13528.5|13538.5|13528.5|13546|13536|13531|13521|2203
1591061100000|2020-06-02 01:25:00|13541|13531|13523.5|13513.5|13541|13531|13506|13496|4528
1591061400000|2020-06-02 01:30:00|13526|13516|13546|13536|13568.5|13558.5|13526|13516|13198
1591061700000|2020-06-02 01:35:00|13548.5|13538.5|13591|13581|13593.5|13583.5|13533.5|13523.5|10875
1591062000000|2020-06-02 01:40:00|13588.5|13578.5|13601|13591|13608.5|13598.5|13586|13576|6677
1591062300000|2020-06-02 01:45:00|13603.5|13593.5|13573.5|13563.5|13606|13596|13571|13561|4726
1591062600000|2020-06-02 01:50:00|13576|13566|13573.5|13563.5|13583.5|13573.5|13568.5|13558.5|4366
1591062900000|2020-06-02 01:55:00|13571|13561|13576|13566|13601|13591|13566|13556|3653
1591063200000|2020-06-02 02:00:00|13578.5|13568.5|13618.5|13608.5|13618.5|13608.5|13578.5|13568.5|4993
1591063500000|2020-06-02 02:05:00|13621|13611|13618.5|13608.5|13626|13616|13601|13591|4012
1591063800000|2020-06-02 02:10:00|13616|13606|13613.5|13603.5|13621|13611|13603.5|13593.5|2544
1591064100000|2020-06-02 02:15:00|13616|13606|13608.5|13598.5|13623.5|13613.5|13598.5|13588.5|2784
1591064400000|2020-06-02 02:20:00|13606|13596|13606|13596|13606|13596|13586|13576|1663
1591064700000|2020-06-02 02:25:00|13603.5|13593.5|13596|13586|13613.5|13603.5|13593.5|13583.5|1945
1591065000000|2020-06-02 02:30:00|13598.5|13588.5|13618.5|13608.5|13623.5|13613.5|13596|13586|2949
1591065300000|2020-06-02 02:35:00|13616|13606|13628.5|13618.5|13633.5|13623.5|13603.5|13593.5|3806
1591065600000|2020-06-02 02:40:00|13631|13621|13631|13621|13636|13626|13621|13611|3669
1591065900000|2020-06-02 02:45:00|13628.5|13618.5|13633.5|13623.5|13641|13631|13628.5|13618.5|3403
1591066200000|2020-06-02 02:50:00|13636|13626|13611|13601|13636|13626|13608.5|13598.5|3285
1591066500000|2020-06-02 02:55:00|13608.5|13598.5|13621|13611|13621|13611|13598.5|13588.5|3022
1591066800000|2020-06-02 03:00:00|13623.5|13613.5|13621|13611|13633.5|13623.5|13618.5|13608.5|2449
1591067100000|2020-06-02 03:05:00|13623.5|13613.5|13621|13611|13636|13626|13621|13611|3029
1591067400000|2020-06-02 03:10:00|13623.5|13613.5|13618.5|13608.5|13631|13621|13613.5|13603.5|2598
1591067700000|2020-06-02 03:15:00|13621|13611|13618.5|13608.5|13633.5|13623.5|13616|13606|2981
1591068000000|2020-06-02 03:20:00|13621|13611|13618.5|13608.5|13628.5|13618.5|13611|13601|2221
1591068300000|2020-06-02 03:25:00|13621|13611|13613.5|13603.5|13623.5|13613.5|13613.5|13603.5|1725
1591068600000|2020-06-02 03:30:00|13616|13606|13611|13601|13621|13611|13611|13601|126
1591068900000|2020-06-02 03:35:00|13613.5|13603.5|13613.5|13603.5|13618.5|13608.5|13611|13601|372
1591069200000|2020-06-02 03:40:00|13611|13601|13611|13601|13613.5|13603.5|13608.5|13598.5|1033
1591069500000|2020-06-02 03:45:00|13608.5|13598.5|13611|13601|13616|13606|13608.5|13598.5|261
1591069800000|2020-06-02 03:50:00|13613.5|13603.5|13608.5|13598.5|13613.5|13603.5|13608.5|13598.5|109
1591070100000|2020-06-02 03:55:00|13611|13601|13613.5|13603.5|13613.5|13603.5|13608.5|13598.5|186
1591070400000|2020-06-02 04:00:00|13611|13601|13611|13601|13616|13606|13611|13601|118
1591070700000|2020-06-02 04:05:00|13613.5|13603.5|13613.5|13603.5|13616|13606|13611|13601|147
1591071000000|2020-06-02 04:10:00|13616|13606|13616|13606|13621|13611|13616|13606|225
1591071300000|2020-06-02 04:15:00|13613.5|13603.5|13613.5|13603.5|13616|13606|13611|13601|89
1591071600000|2020-06-02 04:20:00|13616|13606|13623.5|13613.5|13623.5|13613.5|13611|13601|387
1591071900000|2020-06-02 04:25:00|13621|13611|13613.5|13603.5|13621|13611|13613.5|13603.5|264
1591072200000|2020-06-02 04:30:00|13616|13606|13616|13606|13616|13606|13613.5|13603.5|39
1591072500000|2020-06-02 04:35:00|13613.5|13603.5|13616|13606|13616|13606|13611|13601|58
1591072800000|2020-06-02 04:40:00|13613.5|13603.5|13611|13601|13616|13606|13611|13601|127
1591073100000|2020-06-02 04:45:00|13613.5|13603.5|13606|13596|13613.5|13603.5|13606|13596|315
1591073400000|2020-06-02 04:50:00|13608.5|13598.5|13611|13601|13611|13601|13606|13596|125
1591073700000|2020-06-02 04:55:00|13608.5|13598.5|13608.5|13598.5|13611|13601|13608.5|13598.5|175
1591074000000|2020-06-02 05:00:00|13611|13601|13621|13611|13623.5|13613.5|13608.5|13598.5|1278
1591074300000|2020-06-02 05:05:00|13623.5|13613.5|13606|13596|13628.5|13618.5|13601|13591|1191
1591074600000|2020-06-02 05:10:00|13603.5|13593.5|13633.5|13623.5|13636|13626|13603.5|13593.5|2162
1591074900000|2020-06-02 05:15:00|13636|13626|13658.5|13648.5|13661|13651|13631|13621|4551
1591075200000|2020-06-02 05:20:00|13661|13651|13658.5|13648.5|13666|13656|13653.5|13643.5|2041
1591075500000|2020-06-02 05:25:00|13661|13651|13663.5|13653.5|13663.5|13653.5|13656|13646|1699
1591075800000|2020-06-02 05:30:00|13661|13651|13671|13661|13678.5|13668.5|13653.5|13643.5|2445
1591076100000|2020-06-02 05:35:00|13673.5|13663.5|13673.5|13663.5|13683.5|13673.5|13671|13661|1586
1591076400000|2020-06-02 05:40:00|13671|13661|13668.5|13658.5|13676|13666|13663.5|13653.5|2007
1591076700000|2020-06-02 05:45:00|13671|13661|13678.5|13668.5|13678.5|13668.5|13661|13651|2224
1591077000000|2020-06-02 05:50:00|13676|13666|13676|13666|13683.5|13673.5|13676|13666|1511
1591077300000|2020-06-02 05:55:00|13678.5|13668.5|13703.5|13693.5|13703.5|13693.5|13678.5|13668.5|4189
1591077600000|2020-06-02 06:00:00|13706|13696|13711|13701|13711|13701|13693.5|13683.5|3904
1591077900000|2020-06-02 06:05:00|13713.5|13703.5|13693.5|13683.5|13723.5|13713.5|13693.5|13683.5|5513
1591078200000|2020-06-02 06:10:00|13691|13681|13696|13686|13698.5|13688.5|13688.5|13678.5|2103
1591078500000|2020-06-02 06:15:00|13693.5|13683.5|13693.5|13683.5|13696|13686|13686|13676|1879
1591078800000|2020-06-02 06:20:00|13691|13681|13673.5|13663.5|13696|13686|13668.5|13658.5|2751
1591079100000|2020-06-02 06:25:00|13671|13661|13668.5|13658.5|13676|13666|13666|13656|1812
1591079400000|2020-06-02 06:30:00|13666|13656|13668.5|13658.5|13673.5|13663.5|13653.5|13643.5|3068
1591079700000|2020-06-02 06:35:00|13666|13656|13661|13651|13676|13666|13661|13651|2127
1591080000000|2020-06-02 06:40:00|13658.5|13648.5|13661|13651|13666|13656|13656|13646|1489
1591080300000|2020-06-02 06:45:00|13658.5|13648.5|13648.5|13638.5|13661|13651|13646|13636|2733
1591080600000|2020-06-02 06:50:00|13651|13641|13648.5|13638.5|13656|13646|13641|13631|2129
1591080900000|2020-06-02 06:55:00|13651|13641|13648.5|13638.5|13656|13646|13646|13636|2837
1591081200000|2020-06-02 07:00:00|13651|13636|13638.5|13626|13656|13643.5|13638.5|13626|2225
1591081500000|2020-06-02 07:05:00|13641|13628.5|13643.5|13631|13643.5|13631|13636|13621|846
1591081800000|2020-06-02 07:10:00|13646|13628.5|13651|13636|13651|13638.5|13643.5|13628.5|961
1591082100000|2020-06-02 07:15:00|13648.5|13638.5|13646|13631|13651|13638.5|13638.5|13626|989
1591082400000|2020-06-02 07:20:00|13643.5|13633.5|13641|13628.5|13646|13633.5|13638.5|13626|478
1591082700000|2020-06-02 07:25:00|13638.5|13626|13648.5|13636|13651|13638.5|13638.5|13626|892
1591083000000|2020-06-02 07:30:00|13646|13633.5|13653.5|13641|13663.5|13651|13646|13633.5|1629
1591083300000|2020-06-02 07:35:00|13656|13643.5|13651|13638.5|13663.5|13651|13651|13638.5|792
1591083600000|2020-06-02 07:40:00|13653.5|13641|13653.5|13641|13658.5|13646|13648.5|13636|1160
1591083900000|2020-06-02 07:45:00|13651|13638.5|13646|13633.5|13656|13643.5|13646|13633.5|879
1591084200000|2020-06-02 07:50:00|13643.5|13631|13643.5|13631|13648.5|13636|13643.5|13631|723
1591084500000|2020-06-02 07:55:00|13641|13628.5|13638.5|13626|13643.5|13631|13636|13623.5|726
1591084800000|2020-06-02 08:00:00|13641|13628.5|13646|13633.5|13646|13633.5|13628.5|13616|1192
1591085100000|2020-06-02 08:05:00|13648.5|13636|13658.5|13646|13658.5|13646|13648.5|13636|1670
1591085400000|2020-06-02 08:10:00|13656|13643.5|13646|13633.5|13658.5|13646|13646|13633.5|888
1591085700000|2020-06-02 08:15:00|13648.5|13636|13646|13633.5|13651|13638.5|13636|13623.5|1103
1591086000000|2020-06-02 08:20:00|13643.5|13631|13648.5|13636|13651|13636|13641|13626|1239
1591086300000|2020-06-02 08:25:00|13646|13633.5|13663.5|13651|13668.5|13653.5|13646|13633.5|2392
1591086600000|2020-06-02 08:30:00|13667.9|13643.9|13682.8|13658.8|13683.5|13659.5|13665.3|13641.3|0
1591086900000|2020-06-02 08:35:00|13683.2|13659.2|13690.2|13666.2|13697.7|13673.7|13676.4|13652.4|827
1591087200000|2020-06-02 08:40:00|13689.7|13665.7|13682.5|13658.5|13692.7|13668.7|13678.3|13654.3|0
1591087500000|2020-06-02 08:45:00|13682.1|13658.1|13692.2|13668.2|13698|13674|13682.1|13658.1|0
1591087800000|2020-06-02 08:50:00|13690.1|13666.1|13694.5|13670.5|13702.3|13678.3|13689.6|13665.6|0
1591088100000|2020-06-02 08:55:00|13694.9|13670.9|13683.9|13659.9|13694.9|13670.9|13675.7|13651.7|0
1591088400000|2020-06-02 09:00:00|13683.4|13659.4|13666|13653.5|13683.4|13663.5|13661|13648.5|628
1591088700000|2020-06-02 09:05:00|13668.5|13656|13666|13653.5|13671|13658.5|13666|13653.5|238
1591089000000|2020-06-02 09:10:00|13668.5|13656|13653.5|13641|13668.5|13656|13653.5|13641|177
1591089300000|2020-06-02 09:15:00|13656|13643.5|13661|13648.5|13673.5|13661|13651|13638.5|1071
1591089600000|2020-06-02 09:20:00|13658.5|13646|13666|13651|13666|13651|13658.5|13646|111
1591089900000|2020-06-02 09:25:00|13668.5|13653.5|13671|13656|13673.5|13661|13666|13653.5|85
1591090200000|2020-06-02 09:30:00|13668.5|13653.5|13671|13658.5|13676|13663.5|13656|13643.5|541
1591090500000|2020-06-02 09:35:00|13673.5|13661|13693.5|13681|13693.5|13681|13671|13658.5|331
1591090800000|2020-06-02 09:40:00|13691|13678.5|13696|13683.5|13698.5|13686|13686|13673.5|304
1591091100000|2020-06-02 09:45:00|13693.5|13681|13693.5|13681|13696|13683.5|13678.5|13666|626
1591091400000|2020-06-02 09:50:00|13691|13678.5|13676|13663.5|13693.5|13681|13673.5|13661|463
1591091700000|2020-06-02 09:55:00|13673.5|13661|13681|13668.5|13686|13671|13673.5|13661|180
1591092000000|2020-06-02 10:00:00|13678.5|13666|13683.5|13671|13683.5|13671|13676|13663.5|137
1591092300000|2020-06-02 10:05:00|13681|13668.5|13686|13671|13686|13673.5|13678.5|13666|118
1591092600000|2020-06-02 10:10:00|13683.5|13668.5|13688.5|13676|13691|13678.5|13678.5|13666|94
1591092900000|2020-06-02 10:15:00|13686|13673.5|13686|13673.5|13688.5|13676|13681|13668.5|164
1591093200000|2020-06-02 10:20:00|13688.5|13676|13688.5|13676|13696|13683.5|13688.5|13676|237
1591093500000|2020-06-02 10:25:00|13691|13678.5|13693.5|13678.5|13696|13683.5|13688.5|13676|170
1591093800000|2020-06-02 10:30:00|13691|13681|13686|13673.5|13693.5|13681|13683.5|13671|75
1591094100000|2020-06-02 10:35:00|13683.5|13671|13683.5|13671|13683.5|13673.5|13678.5|13666|104
1591094400000|2020-06-02 10:40:00|13681|13668.5|13686|13673.5|13688.5|13676|13681|13668.5|62
1591094700000|2020-06-02 10:45:00|13688.5|13676|13686|13673.5|13691|13678.5|13683.5|13671|40
1591095000000|2020-06-02 10:50:00|13688.5|13676|13683.5|13671|13691|13678.5|13683.5|13671|78
1591095300000|2020-06-02 10:55:00|13686|13673.5|13681|13668.5|13686|13673.5|13681|13668.5|55
1591095600000|2020-06-02 11:00:00|13678.5|13666|13681|13668.5|13683.5|13671|13678.5|13666|26
1591095900000|2020-06-02 11:05:00|13678.5|13666|13676|13663.5|13681|13668.5|13671|13658.5|418
1591096200000|2020-06-02 11:10:00|13673.5|13661|13671|13658.5|13676|13661|13668.5|13656|71
1591096500000|2020-06-02 11:15:00|13668.5|13656|13668.5|13656|13671|13658.5|13666|13653.5|47
1591096800000|2020-06-02 11:20:00|13666|13653.5|13668.5|13656|13673.5|13661|13666|13653.5|85
1591097100000|2020-06-02 11:25:00|13666|13653.5|13663.5|13651|13668.5|13656|13661|13648.5|213
1591097400000|2020-06-02 11:30:00|13661|13648.5|13661|13648.5|13663.5|13651|13661|13648.5|37
1591097700000|2020-06-02 11:35:00|13663.5|13651|13663.5|13651|13663.5|13651|13661|13648.5|82
1591098000000|2020-06-02 11:40:00|13661|13648.5|13661|13648.5|13663.5|13651|13661|13648.5|76
1591098300000|2020-06-02 11:45:00|13663.5|13651|13663.5|13651|13668.5|13653.5|13663.5|13651|107
1591098600000|2020-06-02 11:50:00|13661|13648.5|13666|13653.5|13668.5|13656|13661|13648.5|121
1591098900000|2020-06-02 11:55:00|13663.5|13651|13668.5|13656|13668.5|13656|13661|13648.5|65
1591099200000|2020-06-02 12:00:00|13666|13653.5|13671|13658.5|13673.5|13661|13663.5|13651|53
1591099500000|2020-06-02 12:05:00|13668.5|13656|13666|13653.5|13668.5|13656|13666|13653.5|106
1591099800000|2020-06-02 12:10:00|13668.5|13656|13668.5|13653.5|13671|13656|13663.5|13651|72
1591100100000|2020-06-02 12:15:00|13671|13656|13671|13658.5|13673.5|13661|13671|13653.5|22
1591100400000|2020-06-02 12:20:00|13668.5|13656|13666|13653.5|13671|13658.5|13666|13653.5|157
1591100700000|2020-06-02 12:25:00|13668.5|13656|13676|13663.5|13676|13663.5|13666|13653.5|137
1591101000000|2020-06-02 12:30:00|13678.5|13661|13683.5|13668.5|13683.5|13671|13676|13661|181
1591101300000|2020-06-02 12:35:00|13681|13666|13686|13673.5|13686|13673.5|13673.5|13661|151
1591101600000|2020-06-02 12:40:00|13688.5|13676|13681|13668.5|13688.5|13676|13678.5|13666|209
1591101900000|2020-06-02 12:45:00|13678.5|13666|13678.5|13666|13683.5|13671|13676|13663.5|129
1591102200000|2020-06-02 12:50:00|13681|13668.5|13676|13663.5|13686|13673.5|13676|13663.5|204
1591102500000|2020-06-02 12:55:00|13678.5|13666|13678.5|13666|13683.5|13671|13676|13663.5|50
1591102800000|2020-06-02 13:00:00|13681|13668.5|13671|13658.5|13681|13668.5|13671|13658.5|113
1591103100000|2020-06-02 13:05:00|13673.5|13661|13678.5|13663.5|13678.5|13666|13666|13653.5|161
1591103400000|2020-06-02 13:10:00|13676|13666|13681|13668.5|13681|13668.5|13676|13663.5|199
1591103700000|2020-06-02 13:15:00|13678.5|13666|13686|13673.5|13686|13673.5|13678.5|13666|123
1591104000000|2020-06-02 13:20:00|13688.5|13676|13683.5|13671|13688.5|13676|13683.5|13671|109
1591104300000|2020-06-02 13:25:00|13681|13668.5|13673.5|13661|13681|13671|13671|13658.5|45
1591104600000|2020-06-02 13:30:00|13676|13663.5|13671|13658.5|13676|13663.5|13663.5|13651|510
1591104900000|2020-06-02 13:35:00|13668.5|13656|13668.5|13656|13673.5|13661|13661|13648.5|538
1591105200000|2020-06-02 13:40:00|13666|13653.5|13678.5|13666|13678.5|13666|13663.5|13651|253
1591105500000|2020-06-02 13:45:00|13681|13663.5|13681|13668.5|13686|13671|13673.5|13661|298
1591105800000|2020-06-02 13:50:00|13678.5|13666|13693.5|13681|13693.5|13681|13678.5|13666|304
1591106100000|2020-06-02 13:55:00|13691|13678.5|13708.5|13696|13708.5|13696|13691|13678.5|463
1591106400000|2020-06-02 14:00:00|13711|13698.5|13708.5|13696|13718.5|13706|13708.5|13696|585
1591106700000|2020-06-02 14:05:00|13706|13693.5|13721|13708.5|13721|13708.5|13706|13693.5|428
1591107000000|2020-06-02 14:10:00|13723.5|13711|13718.5|13703.5|13728.5|13716|13713.5|13701|600
1591107300000|2020-06-02 14:15:00|13716|13706|13726|13713.5|13726|13713.5|13716|13703.5|268
1591107600000|2020-06-02 14:20:00|13728.5|13716|13731|13716|13731|13718.5|13723.5|13711|372
1591107900000|2020-06-02 14:25:00|13728.5|13718.5|13738.5|13723.5|13738.5|13726|13728.5|13716|454
1591108200000|2020-06-02 14:30:00|13741|13726|13733.5|13721|13756|13743.5|13733.5|13721|1353
1591108500000|2020-06-02 14:35:00|13736|13723.5|13736|13721|13741|13728.5|13733.5|13721|333
1591108800000|2020-06-02 14:40:00|13733.5|13723.5|13723.5|13711|13738.5|13726|13723.5|13711|349
1591109100000|2020-06-02 14:45:00|13726|13713.5|13718.5|13706|13731|13718.5|13718.5|13706|439
1591109400000|2020-06-02 14:50:00|13716|13703.5|13726|13713.5|13728.5|13716|13713.5|13701|263
1591109700000|2020-06-02 14:55:00|13728.5|13716|13738.5|13726|13741|13728.5|13726|13713.5|264
1591110000000|2020-06-02 15:00:00|13736|13723.5|13728.5|13713.5|13741|13728.5|13711|13698.5|678
1591110300000|2020-06-02 15:05:00|13726|13711|13708.5|13693.5|13726|13713.5|13706|13691|723
1591110600000|2020-06-02 15:10:00|13706|13696|13706|13693.5|13716|13703.5|13706|13693.5|315
1591110900000|2020-06-02 15:15:00|13708.5|13696|13721|13706|13721|13708.5|13706|13693.5|164
1591111200000|2020-06-02 15:20:00|13718.5|13708.5|13711|13698.5|13721|13708.5|13711|13698.5|434
1591111500000|2020-06-02 15:25:00|13713.5|13701|13703.5|13691|13716|13703.5|13703.5|13691|499
1591111800000|2020-06-02 15:30:00|13701|13688.5|13708.5|13696|13711|13698.5|13701|13688.5|390
1591112100000|2020-06-02 15:35:00|13711|13693.5|13706|13693.5|13711|13698.5|13703.5|13691|470
1591112400000|2020-06-02 15:40:00|13708.5|13696|13706|13693.5|13708.5|13696|13703.5|13691|261
1591112700000|2020-06-02 15:45:00|13708.5|13691|13703.5|13691|13708.5|13696|13701|13688.5|150
1591113000000|2020-06-02 15:50:00|13701|13688.5|13698.5|13686|13701|13691|13696|13683.5|242
1591113300000|2020-06-02 15:55:00|13701|13688.5|13696|13683.5|13701|13688.5|13693.5|13681|179
1591113600000|2020-06-02 16:00:00|13698.5|13686|13701|13688.5|13703.5|13691|13693.5|13681|167
1591113900000|2020-06-02 16:05:00|13698.5|13686|13698.5|13686|13703.5|13691|13698.5|13683.5|230
1591114200000|2020-06-02 16:10:00|13696|13683.5|13696|13683.5|13701|13688.5|13696|13683.5|122
1591114500000|2020-06-02 16:15:00|13693.5|13681|13698.5|13686|13698.5|13686|13693.5|13681|129
1591114800000|2020-06-02 16:20:00|13701|13688.5|13701|13688.5|13708.5|13693.5|13701|13686|210
1591115100000|2020-06-02 16:25:00|13703.5|13691|13711|13698.5|13711|13698.5|13703.5|13691|71
1591115400000|2020-06-02 16:30:00|13713.5|13701|13711|13698.5|13713.5|13701|13708.5|13696|80
1591115700000|2020-06-02 16:35:00|13713.5|13701|13711|13698.5|13713.5|13701|13711|13696|111
1591116000000|2020-06-02 16:40:00|13708.5|13696|13713.5|13698.5|13713.5|13701|13708.5|13696|103
1591116300000|2020-06-02 16:45:00|13711|13701|13711|13698.5|13713.5|13701|13711|13698.5|42
1591116600000|2020-06-02 16:50:00|13713.5|13701|13713.5|13701|13718.5|13706|13713.5|13701|206
1591116900000|2020-06-02 16:55:00|13711|13698.5|13713.5|13698.5|13713.5|13701|13711|13698.5|93
1591117200000|2020-06-02 17:00:00|13711|13701|13713.5|13701|13716|13703.5|13711|13701|88
1591117500000|2020-06-02 17:05:00|13716|13703.5|13718.5|13703.5|13718.5|13706|13713.5|13701|205
1591117800000|2020-06-02 17:10:00|13716|13706|13713.5|13701|13716|13706|13711|13698.5|217
1591118100000|2020-06-02 17:15:00|13711|13698.5|13713.5|13701|13716|13703.5|13711|13698.5|95
1591118400000|2020-06-02 17:20:00|13711|13698.5|13713.5|13701|13716|13703.5|13711|13698.5|23
1591118700000|2020-06-02 17:25:00|13711|13698.5|13711|13696|13713.5|13701|13708.5|13696|35
1591119000000|2020-06-02 17:30:00|13708.5|13698.5|13713.5|13701|13713.5|13701|13703.5|13691|43
1591119300000|2020-06-02 17:35:00|13716|13703.5|13716|13703.5|13718.5|13706|13711|13698.5|90
1591119600000|2020-06-02 17:40:00|13718.5|13701|13718.5|13706|13718.5|13706|13716|13701|11
1591119900000|2020-06-02 17:45:00|13716|13703.5|13718.5|13703.5|13718.5|13706|13716|13703.5|36
1591120200000|2020-06-02 17:50:00|13716|13706|13713.5|13701|13718.5|13706|13713.5|13701|32
1591120500000|2020-06-02 17:55:00|13716|13703.5|13716|13703.5|13718.5|13703.5|13716|13703.5|28
1591120800000|2020-06-02 18:00:00|13718.5|13701|13721|13708.5|13721|13708.5|13716|13701|56
1591121100000|2020-06-02 18:05:00|13718.5|13706|13713.5|13698.5|13718.5|13706|13711|13698.5|85
1591121400000|2020-06-02 18:10:00|13711|13701|13716|13703.5|13716|13703.5|13711|13698.5|59
1591121700000|2020-06-02 18:15:00|13718.5|13706|13728.5|13716|13731|13718.5|13718.5|13706|135
1591122000000|2020-06-02 18:20:00|13726|13713.5|13728.5|13716|13728.5|13716|13726|13713.5|150
1591122300000|2020-06-02 18:25:00|13726|13713.5|13716|13703.5|13726|13713.5|13716|13701|185
1591122600000|2020-06-02 18:30:00|13718.5|13706|13703.5|13691|13718.5|13706|13703.5|13691|267
1591122900000|2020-06-02 18:35:00|13706|13693.5|13701|13688.5|13706|13693.5|13701|13688.5|125
1591123200000|2020-06-02 18:40:00|13703.5|13691|13709.8|13699.8|13711|13699.8|13703.5|13691|109
1591123500000|2020-06-02 18:45:00|13711|13701|13716|13706|13716|13706|13709.8|13699.8|74
1591123800000|2020-06-02 18:50:00|13717.3|13707.3|13718.5|13708.5|13719.8|13709.8|13714.8|13704.8|86
1591124100000|2020-06-02 18:55:00|13717.3|13707.3|13719.8|13709.8|13726|13716|13714.8|13704.8|170
1591124400000|2020-06-02 19:00:00|13721|13711|13718.5|13708.5|13721|13711|13712.3|13702.3|111
1591124700000|2020-06-02 19:05:00|13717.3|13707.3|13712.3|13702.3|13721|13711|13709.8|13699.8|77
1591125000000|2020-06-02 19:10:00|13711|13701|13712.3|13702.3|13717.3|13707.3|13709.8|13699.8|35
1591125300000|2020-06-02 19:15:00|13713.5|13703.5|13714.8|13704.8|13717.3|13707.3|13712.3|13702.3|81
1591125600000|2020-06-02 19:20:00|13713.5|13703.5|13709.8|13699.8|13719.8|13709.8|13709.8|13699.8|45
1591125900000|2020-06-02 19:25:00|13707.3|13697.3|13717.3|13707.3|13717.3|13707.3|13703.5|13693.5|174
1591126200000|2020-06-02 19:30:00|13718.5|13708.5|13717.3|13707.3|13722.3|13712.3|13717.3|13707.3|51
1591126500000|2020-06-02 19:35:00|13716|13706|13717.3|13707.3|13719.8|13709.8|13716|13706|34
1591126800000|2020-06-02 19:40:00|13716|13706|13717.3|13707.3|13717.3|13707.3|13714.8|13704.8|68
1591127100000|2020-06-02 19:45:00|13716|13706|13724.8|13714.8|13724.8|13714.8|13714.8|13704.8|195
1591127400000|2020-06-02 19:50:00|13734.8|13724.8|13729.8|13719.8|13736|13726|13727.3|13717.3|314
1591127700000|2020-06-02 19:55:00|13728.5|13718.5|13732.3|13722.3|13732.3|13722.3|13724.8|13714.8|164
1591128000000|2020-06-02 20:00:00|13731|13721|13729.8|13719.8|13732.3|13722.3|13727.3|13717.3|82
1591128300000|2020-06-02 20:05:00|13728.5|13718.5|13728.5|13718.5|13729.8|13719.8|13727.3|13717.3|36
1591128600000|2020-06-02 20:10:00|13727.3|13717.3|13727.3|13717.3|13727.3|13717.3|13723.5|13713.5|14
1591128900000|2020-06-02 20:15:00|13730.8|13706.8|13731.1|13707.1|13731.4|13707.4|13729.6|13705.6|6
1591129200000|2020-06-02 20:20:00|13731.2|13707.2|13733.5|13709.5|13733.5|13709.5|13731|13707|37
1591129500000|2020-06-02 20:25:00|13733.6|13709.6|13735.5|13711.5|13736.2|13712.2|13733.1|13709.1|76
1591129800000|2020-06-02 20:30:00|13736.1|13712.1|13741.7|13717.7|13742|13718|13732|13708|93
1591130100000|2020-06-02 20:35:00|13740.9|13716.9|13741.8|13717.8|13742.6|13718.6|13739.2|13715.2|81
1591130400000|2020-06-02 20:40:00|13742.6|13718.6|13742.6|13718.6|13744.3|13720.3|13740.9|13716.9|42
1591130700000|2020-06-02 20:45:00|13741.8|13717.8|13744|13720|13744|13720|13741.5|13717.5|64
1591131000000|2020-06-02 20:50:00|13743.2|13719.2|13743.2|13719.2|13743.2|13719.2|13741.5|13717.5|19
1591131300000|2020-06-02 20:55:00|13744|13720|13739.7|13715.7|13744|13720|13739.6|13715.6|25
1591131600000|2020-06-02 21:00:00|13739.8|13715.8|13741.7|13717.7|13741.7|13717.7|13739.5|13715.5|17
1591131900000|2020-06-02 21:05:00|13742.7|13718.7|13743|13719|13743|13719|13742|13718|7
1591132200000|2020-06-02 21:10:00|13742.9|13718.9|13752.6|13728.6|13752.7|13728.7|13742.7|13718.7|41
1591132500000|2020-06-02 21:15:00|13752.7|13728.7|13752.9|13728.9|13753.1|13729.1|13752.6|13728.6|0
1591132800000|2020-06-02 21:20:00|13752.4|13728.4|13755.7|13731.7|13755.7|13731.7|13752.2|13728.2|0
1591133100000|2020-06-02 21:25:00|13755.6|13731.6|13755.3|13731.3|13755.8|13731.8|13755|13731|0
1591133400000|2020-06-02 21:30:00|13755.2|13731.2|13761.3|13737.3|13761.3|13737.3|13755.2|13731.2|0
1591133700000|2020-06-02 21:35:00|13760.9|13736.9|13758.7|13734.7|13762.7|13738.7|13758.7|13734.7|0
1591134000000|2020-06-02 21:40:00|13758.3|13734.3|13760.2|13736.2|13760.3|13736.3|13758.2|13734.2|0
1591134300000|2020-06-02 21:45:00|13759.7|13735.7|13759.8|13735.8|13760.5|13736.5|13759.7|13735.7|0
1591134600000|2020-06-02 21:50:00|13759.7|13735.7|13759.9|13735.9|13762.3|13738.3|13758.7|13734.7|0
1591134900000|2020-06-02 21:55:00|13760.5|13736.5|13768.6|13744.6|13769|13745|13760.5|13736.5|0
1591135200000|2020-06-02 22:00:00|13770.4|13746.4|13758.5|13734.5|13773.4|13749.4|13757.7|13733.7|0
1591135500000|2020-06-02 22:05:00|13758.3|13734.3|13758.3|13734.3|13761.6|13737.6|13754.9|13730.9|0
1591135800000|2020-06-02 22:10:00|13757.5|13733.5|13757.5|13733.5|13759.1|13735.1|13755|13731|0
1591136100000|2020-06-02 22:15:00|13757.9|13733.9|13755|13731|13759.1|13735.1|13754.5|13730.5|0
1591136400000|2020-06-02 22:20:00|13755.4|13731.4|13759.4|13735.4|13760.2|13736.2|13754.4|13730.4|0
1591136700000|2020-06-02 22:25:00|13758.6|13734.6|13761.8|13737.8|13762.7|13738.7|13756.9|13732.9|0
1591137000000|2020-06-02 22:30:00|13760.1|13736.1|13764.1|13740.1|13765.8|13741.8|13759.3|13735.3|0
1591137300000|2020-06-02 22:35:00|13765|13741|13762.5|13738.5|13766.6|13742.6|13761.6|13737.6|0
1591137600000|2020-06-02 22:40:00|13763.3|13739.3|13762.4|13738.4|13763.7|13739.7|13760|13736|0
1591137900000|2020-06-02 22:45:00|13763.3|13739.3|13764.9|13740.9|13765.8|13741.8|13761.2|13737.2|0
1591138200000|2020-06-02 22:50:00|13764.1|13740.1|13760.6|13736.6|13765.8|13741.8|13759|13735|0
1591138500000|2020-06-02 22:55:00|13761|13737|13763.1|13739.1|13763.1|13739.1|13760.8|13736.8|0
1591138800000|2020-06-02 23:00:00|13762.3|13738.3|13765.6|13741.6|13766.5|13742.5|13762.3|13738.3|0
1591139100000|2020-06-02 23:05:00|13764.8|13740.8|13764.8|13740.8|13766.5|13742.5|13762.3|13738.3|0
1591139400000|2020-06-02 23:10:00|13765.2|13741.2|13769.5|13745.5|13771.2|13747.2|13765.2|13741.2|0
1591139700000|2020-06-02 23:15:00|13770.3|13746.3|13770.8|13746.8|13772.5|13748.5|13769.5|13745.5|0
1591140000000|2020-06-02 23:20:00|13771.2|13747.2|13789.3|13765.3|13790.9|13766.9|13770.8|13746.8|0
1591140300000|2020-06-02 23:25:00|13789.7|13765.7|13791.1|13767.1|13791.8|13767.8|13786.5|13762.5|0
1591140600000|2020-06-02 23:30:00|13790.2|13766.2|13795.4|13771.4|13800.3|13776.3|13790.2|13766.2|0
1591140900000|2020-06-02 23:35:00|13794.6|13770.6|13794.6|13770.6|13796.2|13772.2|13792.5|13768.5|0
1591141200000|2020-06-02 23:40:00|13795.4|13771.4|13792.1|13768.1|13798.7|13774.7|13792.1|13768.1|0
1591141500000|2020-06-02 23:45:00|13792.5|13768.5|13800.3|13776.3|13801.1|13777.1|13791.1|13767.1|0
1591141800000|2020-06-02 23:50:00|13799.9|13775.9|13794.5|13770.5|13802|13778|13794.5|13770.5|0
1591142100000|2020-06-02 23:55:00|13795.3|13771.3|13797.8|13773.8|13799.5|13775.5|13794|13770|0
1591142400000|2020-06-03 00:00:00|13798.6|13774.6|13799.7|13775.7|13801.4|13777.4|13794|13770|0
1591142700000|2020-06-03 00:05:00|13800.6|13776.6|13797.3|13773.3|13801.2|13777.2|13795.5|13771.5|0
1591143000000|2020-06-03 00:10:00|13798.2|13774.2|13796.5|13772.5|13802.6|13778.6|13795.3|13771.3|0
1591143300000|2020-06-03 00:15:00|13796.9|13772.9|13794.4|13770.4|13806.6|13782.6|13791.7|13767.7|0
1591143600000|2020-06-03 00:20:00|13796.6|13772.6|13801.1|13777.1|13802.8|13778.8|13793.8|13769.8|0
1591143900000|2020-06-03 00:25:00|13801.5|13777.5|13795.9|13771.9|13805.4|13781.4|13795.7|13771.7|0
1591144200000|2020-06-03 00:30:00|13795.7|13771.7|13795.4|13771.4|13802.3|13778.3|13792.9|13768.9|0
1591144500000|2020-06-03 00:35:00|13795|13771|13805.4|13781.4|13805.9|13781.9|13786.5|13762.5|0
1591144800000|2020-06-03 00:40:00|13805.6|13781.6|13810.3|13786.3|13810.7|13786.7|13799.5|13775.5|0
1591145100000|2020-06-03 00:45:00|13810.5|13786.5|13792.7|13768.7|13818|13794|13790.5|13766.5|0
1591145400000|2020-06-03 00:50:00|13793.1|13769.1|13777.2|13753.2|13794|13770|13775.5|13751.5|0
1591145700000|2020-06-03 00:55:00|13777|13753|13791.5|13767.5|13795.4|13771.4|13777|13753|0
1591146000000|2020-06-03 01:00:00|13766.1|13756.1|13766.1|13756.1|13783.6|13773.6|13746.1|13736.1|3405
1591146300000|2020-06-03 01:05:00|13763.6|13753.6|13783.6|13773.6|13786.1|13776.1|13761.1|13751.1|1849
1591146600000|2020-06-03 01:10:00|13788.6|13778.6|13788.6|13778.6|13793.6|13783.6|13781.1|13771.1|1373
1591146900000|2020-06-03 01:15:00|13791.1|13781.1|13763.6|13753.6|13791.1|13781.1|13751.1|13741.1|5419
1591147200000|2020-06-03 01:20:00|13761.1|13751.1|13766.1|13756.1|13778.6|13768.6|13751.1|13741.1|3077
1591147500000|2020-06-03 01:25:00|13763.6|13753.6|13768.6|13758.6|13773.6|13763.6|13756.1|13746.1|3156
1591147800000|2020-06-03 01:30:00|13766.1|13756.1|13768.6|13758.6|13793.6|13783.6|13756.1|13746.1|14052
1591148100000|2020-06-03 01:35:00|13771.1|13761.1|13786.1|13776.1|13806.1|13796.1|13771.1|13761.1|9581
1591148400000|2020-06-03 01:40:00|13783.6|13773.6|13833.6|13823.6|13833.6|13823.6|13773.6|13763.6|7012
1591148700000|2020-06-03 01:45:00|13836.1|13826.1|13858.6|13848.6|13863.6|13853.6|13826.1|13816.1|7954
1591149000000|2020-06-03 01:50:00|13861.1|13851.1|13806.1|13796.1|13861.1|13851.1|13801.1|13791.1|5453
1591149300000|2020-06-03 01:55:00|13803.6|13793.6|13821.1|13811.1|13826.1|13816.1|13798.6|13788.6|3742
1591149600000|2020-06-03 02:00:00|13818.6|13808.6|13768.6|13758.6|13821.1|13811.1|13768.6|13758.6|5968
1591149900000|2020-06-03 02:05:00|13771.1|13761.1|13766.1|13756.1|13786.1|13776.1|13763.6|13753.6|4401
1591150200000|2020-06-03 02:10:00|13763.6|13753.6|13793.6|13783.6|13793.6|13783.6|13756.1|13746.1|3168
1591150500000|2020-06-03 02:15:00|13791.1|13781.1|13773.6|13763.6|13793.6|13783.6|13768.6|13758.6|1986
1591150800000|2020-06-03 02:20:00|13771.1|13761.1|13758.6|13748.6|13773.6|13763.6|13748.6|13738.6|3161
1591151100000|2020-06-03 02:25:00|13761.1|13751.1|13761.1|13751.1|13763.6|13753.6|13743.6|13733.6|1859
1591151400000|2020-06-03 02:30:00|13763.6|13753.6|13746.1|13736.1|13763.6|13753.6|13726.1|13716.1|4070
1591151700000|2020-06-03 02:35:00|13748.6|13738.6|13741.1|13731.1|13761.1|13751.1|13733.6|13723.6|2632
1591152000000|2020-06-03 02:40:00|13738.6|13728.6|13761.1|13751.1|13763.6|13753.6|13733.6|13723.6|1435
1591152300000|2020-06-03 02:45:00|13758.6|13748.6|13746.1|13736.1|13761.1|13751.1|13736.1|13726.1|1458
1591152600000|2020-06-03 02:50:00|13743.6|13733.6|13766.1|13756.1|13766.1|13756.1|13738.6|13728.6|2111
1591152900000|2020-06-03 02:55:00|13768.6|13758.6|13766.1|13756.1|13778.6|13768.6|13763.6|13753.6|1811
1591153200000|2020-06-03 03:00:00|13763.6|13753.6|13758.6|13748.6|13776.1|13766.1|13751.1|13741.1|1728
1591153500000|2020-06-03 03:05:00|13756.1|13746.1|13738.6|13728.6|13761.1|13751.1|13733.6|13723.6|1697
1591153800000|2020-06-03 03:10:00|13741.1|13731.1|13746.1|13736.1|13753.6|13743.6|13736.1|13726.1|1419
1591154100000|2020-06-03 03:15:00|13748.6|13738.6|13753.6|13743.6|13763.6|13753.6|13743.6|13733.6|1984
1591154400000|2020-06-03 03:20:00|13748.6|13738.6|13766.1|13756.1|13771.1|13761.1|13748.6|13738.6|1198
1591154700000|2020-06-03 03:25:00|13763.6|13753.6|13763.6|13753.6|13766.1|13756.1|13753.6|13743.6|965
1591155000000|2020-06-03 03:30:00|13761.1|13751.1|13763.6|13753.6|13768.6|13758.6|13761.1|13751.1|161
1591155300000|2020-06-03 03:35:00|13766.1|13756.1|13766.1|13756.1|13766.1|13756.1|13761.1|13751.1|398
1591155600000|2020-06-03 03:40:00|13763.6|13753.6|13753.6|13743.6|13763.6|13753.6|13751.1|13741.1|199
1591155900000|2020-06-03 03:45:00|13751.1|13741.1|13748.6|13738.6|13756.1|13746.1|13746.1|13736.1|360
1591156200000|2020-06-03 03:50:00|13746.1|13736.1|13743.6|13733.6|13748.6|13738.6|13743.6|13733.6|213
1591156500000|2020-06-03 03:55:00|13741.1|13731.1|13748.6|13738.6|13753.6|13743.6|13736.1|13726.1|1252
1591156800000|2020-06-03 04:00:00|13751.1|13741.1|13761.1|13751.1|13763.6|13753.6|13751.1|13741.1|212
1591157100000|2020-06-03 04:05:00|13758.6|13748.6|13753.6|13743.6|13761.1|13751.1|13753.6|13743.6|104
1591157400000|2020-06-03 04:10:00|13756.1|13746.1|13758.6|13748.6|13758.6|13748.6|13753.6|13743.6|100
1591157700000|2020-06-03 04:15:00|13761.1|13751.1|13758.6|13748.6|13763.6|13753.6|13756.1|13746.1|120
1591158000000|2020-06-03 04:20:00|13756.1|13746.1|13761.1|13751.1|13761.1|13751.1|13756.1|13746.1|238
1591158300000|2020-06-03 04:25:00|13763.6|13753.6|13768.6|13758.6|13768.6|13758.6|13763.6|13753.6|374
1591158600000|2020-06-03 04:30:00|13766.1|13756.1|13771.1|13761.1|13771.1|13761.1|13766.1|13756.1|480
1591158900000|2020-06-03 04:35:00|13773.6|13763.6|13773.6|13763.6|13776.1|13766.1|13771.1|13761.1|164
1591159200000|2020-06-03 04:40:00|13771.1|13761.1|13773.6|13763.6|13776.1|13766.1|13768.6|13758.6|574
1591159500000|2020-06-03 04:45:00|13776.1|13766.1|13776.1|13766.1|13778.6|13768.6|13773.6|13763.6|264
1591159800000|2020-06-03 04:50:00|13778.6|13768.6|13778.6|13768.6|13781.1|13771.1|13776.1|13766.1|192
1591160100000|2020-06-03 04:55:00|13776.1|13766.1|13778.6|13768.6|13783.6|13773.6|13776.1|13766.1|619
1591160400000|2020-06-03 05:00:00|13776.1|13766.1|13776.1|13766.1|13778.6|13768.6|13763.6|13753.6|2915
1591160700000|2020-06-03 05:05:00|13773.6|13763.6|13771.1|13761.1|13773.6|13763.6|13766.1|13756.1|1310
1591161000000|2020-06-03 05:10:00|13768.6|13758.6|13768.6|13758.6|13778.6|13768.6|13761.1|13751.1|1179
1591161300000|2020-06-03 05:15:00|13771.1|13761.1|13771.1|13761.1|13773.6|13763.6|13761.1|13751.1|1085
1591161600000|2020-06-03 05:20:00|13768.6|13758.6|13758.6|13748.6|13768.6|13758.6|13753.6|13743.6|2394
1591161900000|2020-06-03 05:25:00|13756.1|13746.1|13731.1|13721.1|13756.1|13746.1|13728.6|13718.6|1984
1591162200000|2020-06-03 05:30:00|13728.6|13718.6|13738.6|13728.6|13743.6|13733.6|13713.6|13703.6|3116
1591162500000|2020-06-03 05:35:00|13736.1|13726.1|13748.6|13738.6|13748.6|13738.6|13736.1|13726.1|1939
1591162800000|2020-06-03 05:40:00|13746.1|13736.1|13756.1|13746.1|13756.1|13746.1|13738.6|13728.6|1581
1591163100000|2020-06-03 05:45:00|13753.6|13743.6|13756.1|13746.1|13756.1|13746.1|13746.1|13736.1|2015
1591163400000|2020-06-03 05:50:00|13753.6|13743.6|13751.1|13741.1|13753.6|13743.6|13743.6|13733.6|1697
1591163700000|2020-06-03 05:55:00|13748.6|13738.6|13748.6|13738.6|13751.1|13741.1|13741.1|13731.1|1183
1591164000000|2020-06-03 06:00:00|13751.1|13741.1|13746.1|13736.1|13758.6|13748.6|13741.1|13731.1|3031
1591164300000|2020-06-03 06:05:00|13743.6|13733.6|13741.1|13731.1|13751.1|13741.1|13738.6|13728.6|1311
1591164600000|2020-06-03 06:10:00|13743.6|13733.6|13738.6|13728.6|13746.1|13736.1|13728.6|13718.6|2013
1591164900000|2020-06-03 06:15:00|13736.1|13726.1|13723.6|13713.6|13741.1|13731.1|13718.6|13708.6|1117
1591165200000|2020-06-03 06:20:00|13721.1|13711.1|13716.1|13706.1|13723.6|13713.6|13711.1|13701.1|1659
1591165500000|2020-06-03 06:25:00|13713.6|13703.6|13716.1|13706.1|13723.6|13713.6|13713.6|13703.6|1969
1591165800000|2020-06-03 06:30:00|13713.6|13703.6|13716.1|13706.1|13718.6|13708.6|13701.1|13691.1|2326
1591166100000|2020-06-03 06:35:00|13718.6|13708.6|13718.6|13708.6|13728.6|13718.6|13716.1|13706.1|2439
1591166400000|2020-06-03 06:40:00|13716.1|13706.1|13726.1|13716.1|13733.6|13723.6|13716.1|13706.1|1804
1591166700000|2020-06-03 06:45:00|13728.6|13718.6|13711.1|13701.1|13731.1|13721.1|13711.1|13701.1|1979
1591167000000|2020-06-03 06:50:00|13713.6|13703.6|13713.6|13703.6|13716.1|13706.1|13708.6|13698.6|2122
1591167300000|2020-06-03 06:55:00|13711.1|13701.1|13701.1|13691.1|13711.1|13701.1|13701.1|13691.1|2727
1591167600000|2020-06-03 07:00:00|13702.7|13687.7|13685.2|13672.7|13702.7|13690.2|13685.2|13672.7|2402
1591167900000|2020-06-03 07:05:00|13680.2|13667.7|13682.7|13670.2|13692.7|13680.2|13677.7|13665.2|1816
1591168200000|2020-06-03 07:10:00|13680.2|13667.7|13692.7|13680.2|13695.2|13682.7|13665.2|13652.7|2224
1591168500000|2020-06-03 07:15:00|13690.2|13677.7|13700.2|13687.7|13700.2|13687.7|13687.7|13675.2|833
1591168800000|2020-06-03 07:20:00|13697.7|13685.2|13702.7|13690.2|13705.2|13692.7|13697.7|13685.2|728
1591169100000|2020-06-03 07:25:00|13700.2|13687.7|13715.2|13702.7|13715.2|13702.7|13700.2|13687.7|982
1591169400000|2020-06-03 07:30:00|13717.7|13700.2|13710.2|13697.7|13722.7|13710.2|13705.2|13692.7|3020
1591169700000|2020-06-03 07:35:00|13707.7|13695.2|13705.2|13692.7|13712.7|13700.2|13695.2|13682.7|2769
1591170000000|2020-06-03 07:40:00|13707.7|13695.2|13697.7|13685.2|13707.7|13695.2|13695.2|13682.7|684
1591170300000|2020-06-03 07:45:00|13695.2|13682.7|13707.7|13695.2|13710.2|13697.7|13695.2|13682.7|1043
1591170600000|2020-06-03 07:50:00|13710.2|13692.7|13705.2|13692.7|13710.2|13695.2|13697.7|13685.2|1438
1591170900000|2020-06-03 07:55:00|13702.7|13690.2|13692.7|13680.2|13702.7|13692.7|13692.7|13680.2|980
1591171200000|2020-06-03 08:00:00|13690.2|13677.7|13697.7|13685.2|13707.7|13695.2|13690.2|13677.7|1436
1591171500000|2020-06-03 08:05:00|13700.2|13687.7|13695.2|13682.7|13705.2|13692.7|13695.2|13682.7|321
1591171800000|2020-06-03 08:10:00|13697.7|13685.2|13692.7|13680.2|13700.2|13687.7|13690.2|13677.7|214
1591172100000|2020-06-03 08:15:00|13690.2|13677.7|13695.2|13682.7|13700.2|13685.2|13685.2|13672.7|1005
1591172400000|2020-06-03 08:20:00|13697.7|13685.2|13702.7|13690.2|13705.2|13692.7|13697.7|13685.2|629
1591172700000|2020-06-03 08:25:00|13705.2|13687.7|13702.7|13690.2|13707.7|13695.2|13697.7|13685.2|1220
1591173000000|2020-06-03 08:30:00|13706.7|13682.7|13722.3|13698.3|13726.1|13702.1|13704.6|13680.6|0
1591173300000|2020-06-03 08:35:00|13722.5|13698.5|13711.8|13687.8|13723.2|13699.2|13708.4|13684.4|2051
1591173600000|2020-06-03 08:40:00|13712.2|13688.2|13710.4|13686.4|13715.5|13691.5|13708.4|13684.4|0
1591173900000|2020-06-03 08:45:00|13710.6|13686.6|13702.3|13678.3|13713|13689|13699.8|13675.8|0
1591174200000|2020-06-03 08:50:00|13701.9|13677.9|13707|13683|13707.8|13683.8|13698.1|13674.1|0
1591174500000|2020-06-03 08:55:00|13707.4|13683.4|13716.7|13692.7|13719.3|13695.3|13704.6|13680.6|0
1591174800000|2020-06-03 09:00:00|13717.2|13693.2|13717.7|13705.2|13727.7|13715.2|13702.7|13690.2|565
1591175100000|2020-06-03 09:05:00|13720.2|13707.7|13725.2|13712.7|13727.7|13715.2|13710.2|13697.7|621
1591175400000|2020-06-03 09:10:00|13722.7|13710.2|13727.7|13715.2|13730.2|13717.7|13722.7|13710.2|389
1591175700000|2020-06-03 09:15:00|13730.2|13717.7|13727.7|13715.2|13740.2|13727.7|13727.7|13715.2|483
1591176000000|2020-06-03 09:20:00|13730.2|13717.7|13742.7|13727.7|13742.7|13727.7|13730.2|13717.7|174
1591176300000|2020-06-03 09:25:00|13740.2|13730.2|13750.2|13735.2|13750.2|13737.7|13737.7|13725.2|441
1591176600000|2020-06-03 09:30:00|13747.7|13737.7|13747.7|13735.2|13750.2|13737.7|13742.7|13730.2|165
1591176900000|2020-06-03 09:35:00|13750.2|13737.7|13752.7|13740.2|13760.2|13747.7|13747.7|13735.2|658
1591177200000|2020-06-03 09:40:00|13750.2|13737.7|13747.7|13735.2|13752.7|13740.2|13745.2|13732.7|316
1591177500000|2020-06-03 09:45:00|13750.2|13737.7|13757.7|13745.2|13757.7|13745.2|13747.7|13735.2|341
1591177800000|2020-06-03 09:50:00|13760.2|13747.7|13770.2|13757.7|13772.7|13760.2|13760.2|13747.7|518
1591178100000|2020-06-03 09:55:00|13767.7|13755.2|13767.7|13755.2|13772.7|13760.2|13757.7|13745.2|296
1591178400000|2020-06-03 10:00:00|13765.2|13752.7|13757.7|13745.2|13765.2|13755.2|13755.2|13742.7|695
1591178700000|2020-06-03 10:05:00|13755.2|13742.7|13760.2|13745.2|13760.2|13747.7|13752.7|13740.2|262
1591179000000|2020-06-03 10:10:00|13757.7|13747.7|13767.7|13755.2|13770.2|13757.7|13757.7|13745.2|240
1591179300000|2020-06-03 10:15:00|13765.2|13752.7|13757.7|13742.7|13765.2|13755.2|13755.2|13742.7|93
1591179600000|2020-06-03 10:20:00|13755.2|13740.2|13755.2|13742.7|13757.7|13745.2|13752.7|13740.2|146
1591179900000|2020-06-03 10:25:00|13752.7|13740.2|13757.7|13745.2|13757.7|13745.2|13750.2|13737.7|93
1591180200000|2020-06-03 10:30:00|13755.2|13742.7|13750.2|13737.7|13757.7|13742.7|13750.2|13737.7|74
1591180500000|2020-06-03 10:35:00|13747.7|13735.2|13742.7|13730.2|13752.7|13737.7|13742.7|13730.2|144
1591180800000|2020-06-03 10:40:00|13745.2|13732.7|13742.7|13730.2|13745.2|13732.7|13740.2|13727.7|93
1591181100000|2020-06-03 10:45:00|13745.2|13732.7|13740.2|13727.7|13747.7|13735.2|13740.2|13727.7|106
1591181400000|2020-06-03 10:50:00|13737.7|13725.2|13737.7|13725.2|13740.2|13727.7|13735.2|13722.7|167
1591181700000|2020-06-03 10:55:00|13735.2|13722.7|13732.7|13720.2|13747.7|13735.2|13727.7|13715.2|574
1591182000000|2020-06-03 11:00:00|13730.2|13717.7|13735.2|13722.7|13737.7|13725.2|13730.2|13717.7|192
1591182300000|2020-06-03 11:05:00|13732.7|13720.2|13737.7|13725.2|13737.7|13725.2|13732.7|13720.2|61
1591182600000|2020-06-03 11:10:00|13740.2|13727.7|13737.7|13725.2|13742.7|13730.2|13737.7|13725.2|36
1591182900000|2020-06-03 11:15:00|13740.2|13722.7|13735.2|13722.7|13740.2|13727.7|13735.2|13722.7|71
1591183200000|2020-06-03 11:20:00|13732.7|13720.2|13732.7|13720.2|13732.7|13722.7|13727.7|13715.2|111
1591183500000|2020-06-03 11:25:00|13730.2|13717.7|13730.2|13717.7|13732.7|13720.2|13730.2|13717.7|106
1591183800000|2020-06-03 11:30:00|13727.7|13715.2|13727.7|13715.2|13730.2|13717.7|13722.7|13710.2|161
1591184100000|2020-06-03 11:35:00|13725.2|13712.7|13745.2|13732.7|13745.2|13732.7|13722.7|13710.2|407
1591184400000|2020-06-03 11:40:00|13747.7|13735.2|13755.2|13742.7|13755.2|13742.7|13745.2|13732.7|444
1591184700000|2020-06-03 11:45:00|13757.7|13745.2|13765.2|13752.7|13765.2|13752.7|13755.2|13742.7|494
1591185000000|2020-06-03 11:50:00|13762.7|13750.2|13767.7|13755.2|13767.7|13755.2|13762.7|13750.2|334
1591185300000|2020-06-03 11:55:00|13765.2|13752.7|13767.7|13755.2|13770.2|13757.7|13765.2|13752.7|294
1591185600000|2020-06-03 12:00:00|13770.2|13757.7|13770.2|13757.7|13772.7|13760.2|13767.7|13755.2|500
1591185900000|2020-06-03 12:05:00|13772.7|13760.2|13772.7|13760.2|13775.2|13762.7|13770.2|13757.7|336
1591186200000|2020-06-03 12:10:00|13775.2|13762.7|13780.2|13767.7|13780.2|13767.7|13772.7|13760.2|347
1591186500000|2020-06-03 12:15:00|13777.7|13765.2|13787.7|13775.2|13787.7|13775.2|13777.7|13765.2|548
1591186800000|2020-06-03 12:20:00|13790.2|13772.7|13787.7|13775.2|13790.2|13775.2|13782.7|13770.2|475
1591187100000|2020-06-03 12:25:00|13790.2|13777.7|13785.2|13772.7|13790.2|13777.7|13782.7|13770.2|445
1591187400000|2020-06-03 12:30:00|13787.7|13775.2|13780.2|13767.7|13787.7|13775.2|13777.7|13765.2|214
1591187700000|2020-06-03 12:35:00|13782.7|13770.2|13772.7|13760.2|13785.2|13772.7|13772.7|13760.2|124
1591188000000|2020-06-03 12:40:00|13775.2|13762.7|13775.2|13762.7|13780.2|13767.7|13772.7|13760.2|202
1591188300000|2020-06-03 12:45:00|13772.7|13760.2|13775.2|13762.7|13780.2|13767.7|13772.7|13757.7|125
1591188600000|2020-06-03 12:50:00|13777.7|13765.2|13790.2|13777.7|13790.2|13777.7|13775.2|13762.7|177
1591188900000|2020-06-03 12:55:00|13787.7|13775.2|13780.2|13767.7|13792.7|13777.7|13777.7|13765.2|213
1591189200000|2020-06-03 13:00:00|13777.7|13765.2|13780.2|13765.2|13782.7|13770.2|13775.2|13762.7|161
1591189500000|2020-06-03 13:05:00|13777.7|13762.7|13790.2|13777.7|13792.7|13780.2|13777.7|13762.7|234
1591189800000|2020-06-03 13:10:00|13792.7|13780.2|13792.7|13780.2|13792.7|13780.2|13787.7|13772.7|171
1591190100000|2020-06-03 13:15:00|13790.2|13777.7|13792.7|13780.2|13792.7|13780.2|13787.7|13775.2|135
1591190400000|2020-06-03 13:20:00|13795.2|13782.7|13797.7|13785.2|13797.7|13785.2|13792.7|13780.2|514
1591190700000|2020-06-03 13:25:00|13800.2|13782.7|13785.2|13772.7|13800.2|13787.7|13785.2|13772.7|303
1591191000000|2020-06-03 13:30:00|13787.7|13775.2|13805.2|13792.7|13807.7|13795.2|13780.2|13767.7|1228
1591191300000|2020-06-03 13:35:00|13807.7|13795.2|13790.2|13777.7|13807.7|13795.2|13785.2|13772.7|959
1591191600000|2020-06-03 13:40:00|13787.7|13775.2|13800.2|13787.7|13802.7|13790.2|13787.7|13775.2|565
1591191900000|2020-06-03 13:45:00|13802.7|13785.2|13795.2|13782.7|13802.7|13790.2|13792.7|13780.2|859
1591192200000|2020-06-03 13:50:00|13797.7|13785.2|13795.2|13782.7|13807.7|13795.2|13792.7|13780.2|527
1591192500000|2020-06-03 13:55:00|13797.7|13785.2|13802.7|13790.2|13805.2|13792.7|13792.7|13780.2|573
1591192800000|2020-06-03 14:00:00|13805.2|13792.7|13807.7|13795.2|13815.2|13802.7|13802.7|13790.2|1650
1591193100000|2020-06-03 14:05:00|13805.2|13792.7|13815.2|13802.7|13815.2|13802.7|13805.2|13792.7|1132
1591193400000|2020-06-03 14:10:00|13812.7|13800.2|13812.7|13800.2|13815.2|13802.7|13812.7|13800.2|619
1591193700000|2020-06-03 14:15:00|13815.2|13802.7|13825.2|13812.7|13825.2|13812.7|13812.7|13800.2|801
1591194000000|2020-06-03 14:20:00|13827.7|13815.2|13827.7|13815.2|13827.7|13815.2|13822.7|13810.2|452
1591194300000|2020-06-03 14:25:00|13830.2|13817.7|13855.2|13842.7|13855.2|13842.7|13830.2|13817.7|1316
1591194600000|2020-06-03 14:30:00|13852.7|13840.2|13855.2|13842.7|13855.2|13842.7|13847.7|13835.2|771
1591194900000|2020-06-03 14:35:00|13857.7|13845.2|13860.2|13847.7|13860.2|13847.7|13855.2|13840.2|884
1591195200000|2020-06-03 14:40:00|13862.7|13850.2|13860.2|13847.7|13862.7|13850.2|13852.7|13840.2|545
1591195500000|2020-06-03 14:45:00|13857.7|13845.2|13855.2|13842.7|13860.2|13847.7|13852.7|13840.2|313
1591195800000|2020-06-03 14:50:00|13857.7|13845.2|13862.7|13850.2|13862.7|13850.2|13852.7|13840.2|443
1591196100000|2020-06-03 14:55:00|13860.2|13847.7|13845.2|13832.7|13862.7|13850.2|13845.2|13832.7|754
1591196400000|2020-06-03 15:00:00|13847.7|13835.2|13855.2|13842.7|13857.7|13845.2|13842.7|13830.2|276
1591196700000|2020-06-03 15:05:00|13857.7|13845.2|13852.7|13840.2|13860.2|13847.7|13850.2|13837.7|564
1591197000000|2020-06-03 15:10:00|13850.2|13837.7|13855.2|13842.7|13855.2|13842.7|13847.7|13835.2|376
1591197300000|2020-06-03 15:15:00|13852.7|13840.2|13855.2|13842.7|13860.2|13847.7|13852.7|13840.2|341
1591197600000|2020-06-03 15:20:00|13852.7|13840.2|13850.2|13835.2|13855.2|13842.7|13845.2|13832.7|315
1591197900000|2020-06-03 15:25:00|13847.7|13837.7|13850.2|13837.7|13852.7|13840.2|13842.7|13830.2|581
1591198200000|2020-06-03 15:30:00|13852.7|13835.2|13850.2|13835.2|13852.7|13840.2|13845.2|13832.7|407
1591198500000|2020-06-03 15:35:00|13847.7|13837.7|13840.2|13827.7|13850.2|13837.7|13837.7|13825.2|435
1591198800000|2020-06-03 15:40:00|13837.7|13825.2|13837.7|13825.2|13842.7|13830.2|13835.2|13822.7|375
1591199100000|2020-06-03 15:45:00|13840.2|13827.7|13840.2|13827.7|13842.7|13830.2|13835.2|13822.7|250
1591199400000|2020-06-03 15:50:00|13842.7|13830.2|13840.2|13827.7|13842.7|13830.2|13837.7|13825.2|129
1591199700000|2020-06-03 15:55:00|13837.7|13825.2|13840.2|13827.7|13842.7|13830.2|13835.2|13822.7|291
1591200000000|2020-06-03 16:00:00|13837.7|13825.2|13842.7|13830.2|13842.7|13830.2|13835.2|13822.7|272
1591200300000|2020-06-03 16:05:00|13840.2|13827.7|13832.7|13820.2|13840.2|13827.7|13832.7|13820.2|243
1591200600000|2020-06-03 16:10:00|13835.2|13817.7|13835.2|13822.7|13835.2|13822.7|13830.2|13817.7|149
1591200900000|2020-06-03 16:15:00|13837.7|13825.2|13830.2|13817.7|13837.7|13825.2|13830.2|13817.7|126
1591201200000|2020-06-03 16:20:00|13832.7|13820.2|13830.2|13817.7|13832.7|13820.2|13827.7|13815.2|39
1591201500000|2020-06-03 16:25:00|13832.7|13820.2|13835.2|13822.7|13835.2|13822.7|13830.2|13817.7|66
1591201800000|2020-06-03 16:30:00|13837.7|13825.2|13840.2|13827.7|13840.2|13827.7|13837.7|13825.2|149
1591202100000|2020-06-03 16:35:00|13837.7|13825.2|13837.7|13825.2|13840.2|13827.7|13835.2|13822.7|100
1591202400000|2020-06-03 16:40:00|||||||||25
1591202700000|2020-06-03 16:45:00|13840.2|13827.7|13835.2|13822.7|13840.2|13827.7|13835.2|13820.2|142
1591203000000|2020-06-03 16:50:00|13832.7|13820.2|13830.2|13817.7|13835.2|13820.2|13830.2|13817.7|73
1591203300000|2020-06-03 16:55:00|13832.7|13820.2|13832.7|13820.2|13837.7|13825.2|13832.7|13820.2|329
1591203600000|2020-06-03 17:00:00|13835.2|13822.7|13830.2|13817.7|13837.7|13825.2|13827.7|13815.2|168
1591203900000|2020-06-03 17:05:00|13827.7|13815.2|13827.7|13815.2|13830.2|13817.7|13825.2|13812.7|143
1591204200000|2020-06-03 17:10:00|13830.2|13817.7|13827.7|13815.2|13830.2|13817.7|13827.7|13815.2|104
1591204500000|2020-06-03 17:15:00|13830.2|13817.7|13830.2|13817.7|13830.2|13817.7|13827.7|13815.2|54
1591204800000|2020-06-03 17:20:00|13832.7|13820.2|13832.7|13820.2|13832.7|13820.2|13830.2|13817.7|154
1591205100000|2020-06-03 17:25:00|13830.2|13817.7|13835.2|13822.7|13835.2|13822.7|13830.2|13817.7|149
1591205400000|2020-06-03 17:30:00|13832.7|13820.2|13837.7|13825.2|13837.7|13825.2|13830.2|13817.7|99
1591205700000|2020-06-03 17:35:00|13840.2|13827.7|13835.2|13822.7|13840.2|13827.7|13832.7|13820.2|92
1591206000000|2020-06-03 17:40:00|13837.7|13825.2|13840.2|13827.7|13840.2|13827.7|13835.2|13822.7|95
1591206300000|2020-06-03 17:45:00|13837.7|13825.2|13830.2|13817.7|13837.7|13825.2|13830.2|13817.7|153
1591206600000|2020-06-03 17:50:00|13827.7|13815.2|13832.7|13820.2|13832.7|13820.2|13825.2|13812.7|155
1591206900000|2020-06-03 17:55:00|13830.2|13817.7|13835.2|13820.2|13835.2|13822.7|13830.2|13817.7|40
1591207200000|2020-06-03 18:00:00|13832.7|13822.7|13840.2|13827.7|13840.2|13827.7|13832.7|13820.2|133
1591207500000|2020-06-03 18:05:00|13837.7|13825.2|13840.2|13827.7|13840.2|13827.7|13837.7|13825.2|111
1591207800000|2020-06-03 18:10:00|13842.7|13830.2|13840.2|13827.7|13842.7|13830.2|13840.2|13827.7|124
1591208100000|2020-06-03 18:15:00|13842.7|13830.2|13842.7|13830.2|13842.7|13830.2|13840.2|13830.2|120
1591208400000|2020-06-03 18:20:00|13840.2|13827.7|13842.7|13830.2|13842.7|13830.2|13840.2|13827.7|89
1591208700000|2020-06-03 18:25:00|13840.2|13827.7|13842.7|13830.2|13842.7|13830.2|13840.2|13827.7|131
1591209000000|2020-06-03 18:30:00|13840.2|13827.7|13840.2|13827.7|13842.7|13830.2|13835.2|13822.7|329
1591209300000|2020-06-03 18:35:00|13842.7|13830.2|13842.7|13830.2|13845.2|13832.7|13840.2|13827.7|84
1591209600000|2020-06-03 18:40:00|13840.2|13827.7|13839|13829|13840.2|13829|13837.7|13825.2|349
1591209900000|2020-06-03 18:45:00|13836.5|13826.5|13839|13829|13841.5|13831.5|13836.5|13826.5|211
1591210200000|2020-06-03 18:50:00|13840.2|13830.2|13841.5|13831.5|13841.5|13831.5|13840.2|13830.2|104
1591210500000|2020-06-03 18:55:00|13839|13829|13839|13829|13844|13834|13836.5|13826.5|453
1591210800000|2020-06-03 19:00:00|13837.7|13827.7|13836.5|13826.5|13839|13829|13834|13824|217
1591211100000|2020-06-03 19:05:00|||||||||25
1591211400000|2020-06-03 19:10:00|13834|13824|13831.5|13821.5|13836.5|13826.5|13831.5|13821.5|120
1591211700000|2020-06-03 19:15:00|13834|13824|13831.5|13821.5|13834|13824|13829|13819|83
1591212000000|2020-06-03 19:20:00|13829|13819|13831.5|13821.5|13831.5|13821.5|13826.5|13816.5|202
1591212300000|2020-06-03 19:25:00|||||||||25
1591212600000|2020-06-03 19:30:00|13829|13819|13829|13819|13829|13819|13825.2|13815.2|210
1591212900000|2020-06-03 19:35:00|13827.7|13817.7|13826.5|13816.5|13829|13819|13821.5|13811.5|448
1591213200000|2020-06-03 19:40:00|13827.7|13817.7|13834|13824|13834|13824|13827.7|13817.7|189
1591213500000|2020-06-03 19:45:00|13831.5|13821.5|13834|13824|13834|13824|13829|13819|493
1591213800000|2020-06-03 19:50:00|13839|13829|13831.5|13821.5|13839|13829|13829|13819|248
1591214100000|2020-06-03 19:55:00|13830.2|13820.2|13824|13814|13831.5|13821.5|13824|13814|438
1591214400000|2020-06-03 20:00:00|13821.5|13811.5|13824|13814|13824|13814|13821.5|13811.5|90
1591214700000|2020-06-03 20:05:00|13825.2|13815.2|13824|13814|13826.5|13816.5|13821.5|13811.5|49
1591215000000|2020-06-03 20:10:00|13822.7|13812.7|13824|13814|13824|13814|13821.5|13811.5|79
1591215300000|2020-06-03 20:15:00|13829|13805|13829.6|13805.6|13830.1|13806.1|13828.5|13804.5|23
1591215600000|2020-06-03 20:20:00|13829.3|13805.3|13830.7|13806.7|13831.2|13807.2|13829.2|13805.2|33
1591215900000|2020-06-03 20:25:00|13830.8|13806.8|13831.5|13807.5|13831.5|13807.5|13830.6|13806.6|13
1591216200000|2020-06-03 20:30:00|13830.7|13806.7|13831.4|13807.4|13833.8|13809.8|13828.9|13804.9|73
1591216500000|2020-06-03 20:35:00|13832.2|13808.2|13828.9|13804.9|13832.2|13808.2|13827.2|13803.2|45
1591216800000|2020-06-03 20:40:00|13828|13804|13830.5|13806.5|13833|13809|13828|13804|59
1591217100000|2020-06-03 20:45:00|13831.4|13807.4|13828.6|13804.6|13832.2|13808.2|13828|13804|86
1591217400000|2020-06-03 20:50:00|13829.4|13805.4|13827.7|13803.7|13829.4|13805.4|13826.9|13802.9|132
1591217700000|2020-06-03 20:55:00|13828.6|13804.6|13829.4|13805.4|13830.7|13806.7|13826.9|13802.9|23
1591218000000|2020-06-03 21:00:00|13829.5|13805.5|13831.7|13807.7|13831.9|13807.9|13829.5|13805.5|7
1591218300000|2020-06-03 21:05:00|13831|13807|13831|13807|13831.2|13807.2|13830.8|13806.8|2
1591218600000|2020-06-03 21:10:00|13831.1|13807.1|13830.8|13806.8|13831.3|13807.3|13830.8|13806.8|4
1591218900000|2020-06-03 21:15:00|13831.1|13807.1|13831.2|13807.2|13832.2|13808.2|13830.8|13806.8|0
1591219200000|2020-06-03 21:20:00|13830.6|13806.6|13831|13807|13831.3|13807.3|13830.5|13806.5|0
1591219500000|2020-06-03 21:25:00|13831.2|13807.2|13831.2|13807.2|13831.4|13807.4|13831.2|13807.2|0
1591219800000|2020-06-03 21:30:00|13831.4|13807.4|13830.8|13806.8|13831.6|13807.6|13830.8|13806.8|0
1591220100000|2020-06-03 21:35:00|13830.9|13806.9|13830.9|13806.9|13831.2|13807.2|13830.9|13806.9|0
1591220400000|2020-06-03 21:40:00|13831|13807|13832|13808|13832|13808|13831|13807|0
1591220700000|2020-06-03 21:45:00|13831.9|13807.9|13831.4|13807.4|13832|13808|13831.2|13807.2|0
1591221000000|2020-06-03 21:50:00|13831.5|13807.5|13831.3|13807.3|13831.5|13807.5|13830.9|13806.9|0
1591221300000|2020-06-03 21:55:00|13830.9|13806.9|13831.2|13807.2|13831.3|13807.3|13830.9|13806.9|0
1591221600000|2020-06-03 22:00:00|13830.9|13806.9|13816.9|13792.9|13833.4|13809.4|13809.4|13785.4|0
1591221900000|2020-06-03 22:05:00|13817.7|13793.7|13814.4|13790.4|13818.5|13794.5|13808.2|13784.2|0
1591222200000|2020-06-03 22:10:00|13813.6|13789.6|13812.8|13788.8|13814.4|13790.4|13809.8|13785.8|0
1591222500000|2020-06-03 22:15:00|13815.2|13791.2|13813.6|13789.6|13816.9|13792.9|13811.9|13787.9|0
1591222800000|2020-06-03 22:20:00|13814.4|13790.4|13812.8|13788.8|13815.2|13791.2|13812.8|13788.8|0
1591223100000|2020-06-03 22:25:00|13813.6|13789.6|13813.6|13789.6|13814.4|13790.4|13810.7|13786.7|0
1591223400000|2020-06-03 22:30:00|13814.4|13790.4|13821.9|13797.9|13823.5|13799.5|13814|13790|0
1591223700000|2020-06-03 22:35:00|13822.7|13798.7|13822.7|13798.7|13826|13802|13822.7|13798.7|0
1591224000000|2020-06-03 22:40:00|13822.3|13798.3|13820.2|13796.2|13825.2|13801.2|13819.4|13795.4|0
1591224300000|2020-06-03 22:45:00|13819.4|13795.4|13821.9|13797.9|13823.5|13799.5|13818.5|13794.5|0
1591224600000|2020-06-03 22:50:00|13822.7|13798.7|13828.5|13804.5|13828.5|13804.5|13821.9|13797.9|0
1591224900000|2020-06-03 22:55:00|13827.7|13803.7|13827|13803|13828.5|13804.5|13825.2|13801.2|0
1591225200000|2020-06-03 23:00:00|13826.5|13802.5|13831.9|13807.9|13833.6|13809.6|13826.1|13802.1|0
1591225500000|2020-06-03 23:05:00|13832.8|13808.8|13836.1|13812.1|13836.1|13812.1|13831.1|13807.1|0
1591225800000|2020-06-03 23:10:00|13835.6|13811.6|13833.6|13809.6|13837.7|13813.7|13833.6|13809.6|0
1591226100000|2020-06-03 23:15:00|13832.8|13808.8|13833.3|13809.3|13835.2|13811.2|13831.9|13807.9|0
1591226400000|2020-06-03 23:20:00|13833.7|13809.7|13834.9|13810.9|13835.7|13811.7|13831.6|13807.6|0
1591226700000|2020-06-03 23:25:00|13835.7|13811.7|13841.5|13817.5|13844|13820|13835.7|13811.7|0
1591227000000|2020-06-03 23:30:00|13842.4|13818.4|13842.4|13818.4|13844.4|13820.4|13841.5|13817.5|0
1591227300000|2020-06-03 23:35:00|13843.2|13819.2|13855.6|13831.6|13857.7|13833.7|13843.2|13819.2|0
1591227600000|2020-06-03 23:40:00|13854.8|13830.8|13856.4|13832.4|13858.5|13834.5|13853.1|13829.1|0
1591227900000|2020-06-03 23:45:00|13855.6|13831.6|13855.1|13831.1|13860|13836|13851.7|13827.7|0
1591228200000|2020-06-03 23:50:00|13855.9|13831.9|13852.6|13828.6|13855.9|13831.9|13850.1|13826.1|0
1591228500000|2020-06-03 23:55:00|13853|13829|13848.4|13824.4|13853.4|13829.4|13848.4|13824.4|0
1591142400000|2020-06-03 00:00:00|13798.6|13774.6|13799.7|13775.7|13801.4|13777.4|13794|13770|0
1591142700000|2020-06-03 00:05:00|13800.6|13776.6|13797.3|13773.3|13801.2|13777.2|13795.5|13771.5|0
1591143000000|2020-06-03 00:10:00|13798.2|13774.2|13796.5|13772.5|13802.6|13778.6|13795.3|13771.3|0
1591143300000|2020-06-03 00:15:00|13796.9|13772.9|13794.4|13770.4|13806.6|13782.6|13791.7|13767.7|0
1591143600000|2020-06-03 00:20:00|13796.6|13772.6|13801.1|13777.1|13802.8|13778.8|13793.8|13769.8|0
1591143900000|2020-06-03 00:25:00|13801.5|13777.5|13795.9|13771.9|13805.4|13781.4|13795.7|13771.7|0
1591144200000|2020-06-03 00:30:00|13795.7|13771.7|13795.4|13771.4|13802.3|13778.3|13792.9|13768.9|0
1591144500000|2020-06-03 00:35:00|13795|13771|13805.4|13781.4|13805.9|13781.9|13786.5|13762.5|0
1591144800000|2020-06-03 00:40:00|13805.6|13781.6|13810.3|13786.3|13810.7|13786.7|13799.5|13775.5|0
1591145100000|2020-06-03 00:45:00|13810.5|13786.5|13792.7|13768.7|13818|13794|13790.5|13766.5|0
1591145400000|2020-06-03 00:50:00|13793.1|13769.1|13777.2|13753.2|13794|13770|13775.5|13751.5|0
1591145700000|2020-06-03 00:55:00|13777|13753|13791.5|13767.5|13795.4|13771.4|13777|13753|0
1591146000000|2020-06-03 01:00:00|13766.1|13756.1|13766.1|13756.1|13783.6|13773.6|13746.1|13736.1|3405
1591146300000|2020-06-03 01:05:00|13763.6|13753.6|13783.6|13773.6|13786.1|13776.1|13761.1|13751.1|1849
1591146600000|2020-06-03 01:10:00|13788.6|13778.6|13788.6|13778.6|13793.6|13783.6|13781.1|13771.1|1373
1591146900000|2020-06-03 01:15:00|13791.1|13781.1|13763.6|13753.6|13791.1|13781.1|13751.1|13741.1|5419
1591147200000|2020-06-03 01:20:00|13761.1|13751.1|13766.1|13756.1|13778.6|13768.6|13751.1|13741.1|3077
1591147500000|2020-06-03 01:25:00|13763.6|13753.6|13768.6|13758.6|13773.6|13763.6|13756.1|13746.1|3156
1591147800000|2020-06-03 01:30:00|13766.1|13756.1|13768.6|13758.6|13793.6|13783.6|13756.1|13746.1|14052
1591148100000|2020-06-03 01:35:00|13771.1|13761.1|13786.1|13776.1|13806.1|13796.1|13771.1|13761.1|9581
1591148400000|2020-06-03 01:40:00|13783.6|13773.6|13833.6|13823.6|13833.6|13823.6|13773.6|13763.6|7012
1591148700000|2020-06-03 01:45:00|13836.1|13826.1|13858.6|13848.6|13863.6|13853.6|13826.1|13816.1|7954
1591149000000|2020-06-03 01:50:00|13861.1|13851.1|13806.1|13796.1|13861.1|13851.1|13801.1|13791.1|5453
1591149300000|2020-06-03 01:55:00|13803.6|13793.6|13821.1|13811.1|13826.1|13816.1|13798.6|13788.6|3742
1591149600000|2020-06-03 02:00:00|13818.6|13808.6|13768.6|13758.6|13821.1|13811.1|13768.6|13758.6|5968
1591149900000|2020-06-03 02:05:00|13771.1|13761.1|13766.1|13756.1|13786.1|13776.1|13763.6|13753.6|4401
1591150200000|2020-06-03 02:10:00|13763.6|13753.6|13793.6|13783.6|13793.6|13783.6|13756.1|13746.1|3168
1591150500000|2020-06-03 02:15:00|13791.1|13781.1|13773.6|13763.6|13793.6|13783.6|13768.6|13758.6|1986
1591150800000|2020-06-03 02:20:00|13771.1|13761.1|13758.6|13748.6|13773.6|13763.6|13748.6|13738.6|3161
1591151100000|2020-06-03 02:25:00|13761.1|13751.1|13761.1|13751.1|13763.6|13753.6|13743.6|13733.6|1859
1591151400000|2020-06-03 02:30:00|13763.6|13753.6|13746.1|13736.1|13763.6|13753.6|13726.1|13716.1|4070
1591151700000|2020-06-03 02:35:00|13748.6|13738.6|13741.1|13731.1|13761.1|13751.1|13733.6|13723.6|2632
1591152000000|2020-06-03 02:40:00|13738.6|13728.6|13761.1|13751.1|13763.6|13753.6|13733.6|13723.6|1435
1591152300000|2020-06-03 02:45:00|13758.6|13748.6|13746.1|13736.1|13761.1|13751.1|13736.1|13726.1|1458
1591152600000|2020-06-03 02:50:00|13743.6|13733.6|13766.1|13756.1|13766.1|13756.1|13738.6|13728.6|2111
1591152900000|2020-06-03 02:55:00|13768.6|13758.6|13766.1|13756.1|13778.6|13768.6|13763.6|13753.6|1811
1591153200000|2020-06-03 03:00:00|13763.6|13753.6|13758.6|13748.6|13776.1|13766.1|13751.1|13741.1|1728
1591153500000|2020-06-03 03:05:00|13756.1|13746.1|13738.6|13728.6|13761.1|13751.1|13733.6|13723.6|1697
1591153800000|2020-06-03 03:10:00|13741.1|13731.1|13746.1|13736.1|13753.6|13743.6|13736.1|13726.1|1419
1591154100000|2020-06-03 03:15:00|13748.6|13738.6|13753.6|13743.6|13763.6|13753.6|13743.6|13733.6|1984
1591154400000|2020-06-03 03:20:00|13748.6|13738.6|13766.1|13756.1|13771.1|13761.1|13748.6|13738.6|1198
1591154700000|2020-06-03 03:25:00|13763.6|13753.6|13763.6|13753.6|13766.1|13756.1|13753.6|13743.6|965
1591155000000|2020-06-03 03:30:00|13761.1|13751.1|13763.6|13753.6|13768.6|13758.6|13761.1|13751.1|161
1591155300000|2020-06-03 03:35:00|13766.1|13756.1|13766.1|13756.1|13766.1|13756.1|13761.1|13751.1|398
1591155600000|2020-06-03 03:40:00|13763.6|13753.6|13753.6|13743.6|13763.6|13753.6|13751.1|13741.1|199
1591155900000|2020-06-03 03:45:00|13751.1|13741.1|13748.6|13738.6|13756.1|13746.1|13746.1|13736.1|360
1591156200000|2020-06-03 03:50:00|13746.1|13736.1|13743.6|13733.6|13748.6|13738.6|13743.6|13733.6|213
1591156500000|2020-06-03 03:55:00|13741.1|13731.1|13748.6|13738.6|13753.6|13743.6|13736.1|13726.1|1252
1591156800000|2020-06-03 04:00:00|13751.1|13741.1|13761.1|13751.1|13763.6|13753.6|13751.1|13741.1|212
1591157100000|2020-06-03 04:05:00|13758.6|13748.6|13753.6|13743.6|13761.1|13751.1|13753.6|13743.6|104
1591157400000|2020-06-03 04:10:00|13756.1|13746.1|13758.6|13748.6|13758.6|13748.6|13753.6|13743.6|100
1591157700000|2020-06-03 04:15:00|13761.1|13751.1|13758.6|13748.6|13763.6|13753.6|13756.1|13746.1|120
1591158000000|2020-06-03 04:20:00|13756.1|13746.1|13761.1|13751.1|13761.1|13751.1|13756.1|13746.1|238
1591158300000|2020-06-03 04:25:00|13763.6|13753.6|13768.6|13758.6|13768.6|13758.6|13763.6|13753.6|374
1591158600000|2020-06-03 04:30:00|13766.1|13756.1|13771.1|13761.1|13771.1|13761.1|13766.1|13756.1|480
1591158900000|2020-06-03 04:35:00|13773.6|13763.6|13773.6|13763.6|13776.1|13766.1|13771.1|13761.1|164
1591159200000|2020-06-03 04:40:00|13771.1|13761.1|13773.6|13763.6|13776.1|13766.1|13768.6|13758.6|574
1591159500000|2020-06-03 04:45:00|13776.1|13766.1|13776.1|13766.1|13778.6|13768.6|13773.6|13763.6|264
1591159800000|2020-06-03 04:50:00|13778.6|13768.6|13778.6|13768.6|13781.1|13771.1|13776.1|13766.1|192
1591160100000|2020-06-03 04:55:00|13776.1|13766.1|13778.6|13768.6|13783.6|13773.6|13776.1|13766.1|619
1591160400000|2020-06-03 05:00:00|13776.1|13766.1|13776.1|13766.1|13778.6|13768.6|13763.6|13753.6|2915
1591160700000|2020-06-03 05:05:00|13773.6|13763.6|13771.1|13761.1|13773.6|13763.6|13766.1|13756.1|1310
1591161000000|2020-06-03 05:10:00|13768.6|13758.6|13768.6|13758.6|13778.6|13768.6|13761.1|13751.1|1179
1591161300000|2020-06-03 05:15:00|13771.1|13761.1|13771.1|13761.1|13773.6|13763.6|13761.1|13751.1|1085
1591161600000|2020-06-03 05:20:00|13768.6|13758.6|13758.6|13748.6|13768.6|13758.6|13753.6|13743.6|2394
1591161900000|2020-06-03 05:25:00|13756.1|13746.1|13731.1|13721.1|13756.1|13746.1|13728.6|13718.6|1984
1591162200000|2020-06-03 05:30:00|13728.6|13718.6|13738.6|13728.6|13743.6|13733.6|13713.6|13703.6|3116
1591162500000|2020-06-03 05:35:00|13736.1|13726.1|13748.6|13738.6|13748.6|13738.6|13736.1|13726.1|1939
1591162800000|2020-06-03 05:40:00|13746.1|13736.1|13756.1|13746.1|13756.1|13746.1|13738.6|13728.6|1581
1591163100000|2020-06-03 05:45:00|13753.6|13743.6|13756.1|13746.1|13756.1|13746.1|13746.1|13736.1|2015
1591163400000|2020-06-03 05:50:00|13753.6|13743.6|13751.1|13741.1|13753.6|13743.6|13743.6|13733.6|1697
1591163700000|2020-06-03 05:55:00|13748.6|13738.6|13748.6|13738.6|13751.1|13741.1|13741.1|13731.1|1183
1591164000000|2020-06-03 06:00:00|13751.1|13741.1|13746.1|13736.1|13758.6|13748.6|13741.1|13731.1|3031
1591164300000|2020-06-03 06:05:00|13743.6|13733.6|13741.1|13731.1|13751.1|13741.1|13738.6|13728.6|1311
1591164600000|2020-06-03 06:10:00|13743.6|13733.6|13738.6|13728.6|13746.1|13736.1|13728.6|13718.6|2013
1591164900000|2020-06-03 06:15:00|13736.1|13726.1|13723.6|13713.6|13741.1|13731.1|13718.6|13708.6|1117
1591165200000|2020-06-03 06:20:00|13721.1|13711.1|13716.1|13706.1|13723.6|13713.6|13711.1|13701.1|1659
1591165500000|2020-06-03 06:25:00|13713.6|13703.6|13716.1|13706.1|13723.6|13713.6|13713.6|13703.6|1969
1591165800000|2020-06-03 06:30:00|13713.6|13703.6|13716.1|13706.1|13718.6|13708.6|13701.1|13691.1|2326
1591166100000|2020-06-03 06:35:00|13718.6|13708.6|13718.6|13708.6|13728.6|13718.6|13716.1|13706.1|2439
1591166400000|2020-06-03 06:40:00|13716.1|13706.1|13726.1|13716.1|13733.6|13723.6|13716.1|13706.1|1804
1591166700000|2020-06-03 06:45:00|13728.6|13718.6|13711.1|13701.1|13731.1|13721.1|13711.1|13701.1|1979
1591167000000|2020-06-03 06:50:00|13713.6|13703.6|13713.6|13703.6|13716.1|13706.1|13708.6|13698.6|2122
1591167300000|2020-06-03 06:55:00|13711.1|13701.1|13701.1|13691.1|13711.1|13701.1|13701.1|13691.1|2727
1591167600000|2020-06-03 07:00:00|13702.7|13687.7|13685.2|13672.7|13702.7|13690.2|13685.2|13672.7|2402
1591167900000|2020-06-03 07:05:00|13680.2|13667.7|13682.7|13670.2|13692.7|13680.2|13677.7|13665.2|1816
1591168200000|2020-06-03 07:10:00|13680.2|13667.7|13692.7|13680.2|13695.2|13682.7|13665.2|13652.7|2224
1591168500000|2020-06-03 07:15:00|13690.2|13677.7|13700.2|13687.7|13700.2|13687.7|13687.7|13675.2|833
1591168800000|2020-06-03 07:20:00|13697.7|13685.2|13702.7|13690.2|13705.2|13692.7|13697.7|13685.2|728
1591169100000|2020-06-03 07:25:00|13700.2|13687.7|13715.2|13702.7|13715.2|13702.7|13700.2|13687.7|982
1591169400000|2020-06-03 07:30:00|13717.7|13700.2|13710.2|13697.7|13722.7|13710.2|13705.2|13692.7|3020
1591169700000|2020-06-03 07:35:00|13707.7|13695.2|13705.2|13692.7|13712.7|13700.2|13695.2|13682.7|2769
1591170000000|2020-06-03 07:40:00|13707.7|13695.2|13697.7|13685.2|13707.7|13695.2|13695.2|13682.7|684
1591170300000|2020-06-03 07:45:00|13695.2|13682.7|13707.7|13695.2|13710.2|13697.7|13695.2|13682.7|1043
1591170600000|2020-06-03 07:50:00|13710.2|13692.7|13705.2|13692.7|13710.2|13695.2|13697.7|13685.2|1438
1591170900000|2020-06-03 07:55:00|13702.7|13690.2|13692.7|13680.2|13702.7|13692.7|13692.7|13680.2|980
1591171200000|2020-06-03 08:00:00|13690.2|13677.7|13697.7|13685.2|13707.7|13695.2|13690.2|13677.7|1436
1591171500000|2020-06-03 08:05:00|13700.2|13687.7|13695.2|13682.7|13705.2|13692.7|13695.2|13682.7|321
1591171800000|2020-06-03 08:10:00|13697.7|13685.2|13692.7|13680.2|13700.2|13687.7|13690.2|13677.7|214
1591172100000|2020-06-03 08:15:00|13690.2|13677.7|13695.2|13682.7|13700.2|13685.2|13685.2|13672.7|1005
1591172400000|2020-06-03 08:20:00|13697.7|13685.2|13702.7|13690.2|13705.2|13692.7|13697.7|13685.2|629
1591172700000|2020-06-03 08:25:00|13705.2|13687.7|13702.7|13690.2|13707.7|13695.2|13697.7|13685.2|1220
1591173000000|2020-06-03 08:30:00|13706.7|13682.7|13722.3|13698.3|13726.1|13702.1|13704.6|13680.6|0
1591173300000|2020-06-03 08:35:00|13722.5|13698.5|13711.8|13687.8|13723.2|13699.2|13708.4|13684.4|2051
1591173600000|2020-06-03 08:40:00|13712.2|13688.2|13710.4|13686.4|13715.5|13691.5|13708.4|13684.4|0
1591173900000|2020-06-03 08:45:00|13710.6|13686.6|13702.3|13678.3|13713|13689|13699.8|13675.8|0
1591174200000|2020-06-03 08:50:00|13701.9|13677.9|13707|13683|13707.8|13683.8|13698.1|13674.1|0
1591174500000|2020-06-03 08:55:00|13707.4|13683.4|13716.7|13692.7|13719.3|13695.3|13704.6|13680.6|0
1591174800000|2020-06-03 09:00:00|13717.2|13693.2|13717.7|13705.2|13727.7|13715.2|13702.7|13690.2|565
1591175100000|2020-06-03 09:05:00|13720.2|13707.7|13725.2|13712.7|13727.7|13715.2|13710.2|13697.7|621
1591175400000|2020-06-03 09:10:00|13722.7|13710.2|13727.7|13715.2|13730.2|13717.7|13722.7|13710.2|389
1591175700000|2020-06-03 09:15:00|13730.2|13717.7|13727.7|13715.2|13740.2|13727.7|13727.7|13715.2|483
1591176000000|2020-06-03 09:20:00|13730.2|13717.7|13742.7|13727.7|13742.7|13727.7|13730.2|13717.7|174
1591176300000|2020-06-03 09:25:00|13740.2|13730.2|13750.2|13735.2|13750.2|13737.7|13737.7|13725.2|441
1591176600000|2020-06-03 09:30:00|13747.7|13737.7|13747.7|13735.2|13750.2|13737.7|13742.7|13730.2|165
1591176900000|2020-06-03 09:35:00|13750.2|13737.7|13752.7|13740.2|13760.2|13747.7|13747.7|13735.2|658
1591177200000|2020-06-03 09:40:00|13750.2|13737.7|13747.7|13735.2|13752.7|13740.2|13745.2|13732.7|316
1591177500000|2020-06-03 09:45:00|13750.2|13737.7|13757.7|13745.2|13757.7|13745.2|13747.7|13735.2|341
1591177800000|2020-06-03 09:50:00|13760.2|13747.7|13770.2|13757.7|13772.7|13760.2|13760.2|13747.7|518
1591178100000|2020-06-03 09:55:00|13767.7|13755.2|13767.7|13755.2|13772.7|13760.2|13757.7|13745.2|296
1591178400000|2020-06-03 10:00:00|13765.2|13752.7|13757.7|13745.2|13765.2|13755.2|13755.2|13742.7|695
1591178700000|2020-06-03 10:05:00|13755.2|13742.7|13760.2|13745.2|13760.2|13747.7|13752.7|13740.2|262
1591179000000|2020-06-03 10:10:00|13757.7|13747.7|13767.7|13755.2|13770.2|13757.7|13757.7|13745.2|240
1591179300000|2020-06-03 10:15:00|13765.2|13752.7|13757.7|13742.7|13765.2|13755.2|13755.2|13742.7|93
1591179600000|2020-06-03 10:20:00|13755.2|13740.2|13755.2|13742.7|13757.7|13745.2|13752.7|13740.2|146
1591179900000|2020-06-03 10:25:00|13752.7|13740.2|13757.7|13745.2|13757.7|13745.2|13750.2|13737.7|93
1591180200000|2020-06-03 10:30:00|13755.2|13742.7|13750.2|13737.7|13757.7|13742.7|13750.2|13737.7|74
1591180500000|2020-06-03 10:35:00|13747.7|13735.2|13742.7|13730.2|13752.7|13737.7|13742.7|13730.2|144
1591180800000|2020-06-03 10:40:00|13745.2|13732.7|13742.7|13730.2|13745.2|13732.7|13740.2|13727.7|93
1591181100000|2020-06-03 10:45:00|13745.2|13732.7|13740.2|13727.7|13747.7|13735.2|13740.2|13727.7|106
1591181400000|2020-06-03 10:50:00|13737.7|13725.2|13737.7|13725.2|13740.2|13727.7|13735.2|13722.7|167
1591181700000|2020-06-03 10:55:00|13735.2|13722.7|13732.7|13720.2|13747.7|13735.2|13727.7|13715.2|574
1591182000000|2020-06-03 11:00:00|13730.2|13717.7|13735.2|13722.7|13737.7|13725.2|13730.2|13717.7|192
1591182300000|2020-06-03 11:05:00|13732.7|13720.2|13737.7|13725.2|13737.7|13725.2|13732.7|13720.2|61
1591182600000|2020-06-03 11:10:00|13740.2|13727.7|13737.7|13725.2|13742.7|13730.2|13737.7|13725.2|36
1591182900000|2020-06-03 11:15:00|13740.2|13722.7|13735.2|13722.7|13740.2|13727.7|13735.2|13722.7|71
1591183200000|2020-06-03 11:20:00|13732.7|13720.2|13732.7|13720.2|13732.7|13722.7|13727.7|13715.2|111
1591183500000|2020-06-03 11:25:00|13730.2|13717.7|13730.2|13717.7|13732.7|13720.2|13730.2|13717.7|106
1591183800000|2020-06-03 11:30:00|13727.7|13715.2|13727.7|13715.2|13730.2|13717.7|13722.7|13710.2|161
1591184100000|2020-06-03 11:35:00|13725.2|13712.7|13745.2|13732.7|13745.2|13732.7|13722.7|13710.2|407
1591184400000|2020-06-03 11:40:00|13747.7|13735.2|13755.2|13742.7|13755.2|13742.7|13745.2|13732.7|444
1591184700000|2020-06-03 11:45:00|13757.7|13745.2|13765.2|13752.7|13765.2|13752.7|13755.2|13742.7|494
1591185000000|2020-06-03 11:50:00|13762.7|13750.2|13767.7|13755.2|13767.7|13755.2|13762.7|13750.2|334
1591185300000|2020-06-03 11:55:00|13765.2|13752.7|13767.7|13755.2|13770.2|13757.7|13765.2|13752.7|294
1591185600000|2020-06-03 12:00:00|13770.2|13757.7|13770.2|13757.7|13772.7|13760.2|13767.7|13755.2|500
1591185900000|2020-06-03 12:05:00|13772.7|13760.2|13772.7|13760.2|13775.2|13762.7|13770.2|13757.7|336
1591186200000|2020-06-03 12:10:00|13775.2|13762.7|13780.2|13767.7|13780.2|13767.7|13772.7|13760.2|347
1591186500000|2020-06-03 12:15:00|13777.7|13765.2|13787.7|13775.2|13787.7|13775.2|13777.7|13765.2|548
1591186800000|2020-06-03 12:20:00|13790.2|13772.7|13787.7|13775.2|13790.2|13775.2|13782.7|13770.2|475
1591187100000|2020-06-03 12:25:00|13790.2|13777.7|13785.2|13772.7|13790.2|13777.7|13782.7|13770.2|445
1591187400000|2020-06-03 12:30:00|13787.7|13775.2|13780.2|13767.7|13787.7|13775.2|13777.7|13765.2|214
1591187700000|2020-06-03 12:35:00|13782.7|13770.2|13772.7|13760.2|13785.2|13772.7|13772.7|13760.2|124
1591188000000|2020-06-03 12:40:00|13775.2|13762.7|13775.2|13762.7|13780.2|13767.7|13772.7|13760.2|202
1591188300000|2020-06-03 12:45:00|13772.7|13760.2|13775.2|13762.7|13780.2|13767.7|13772.7|13757.7|125
1591188600000|2020-06-03 12:50:00|13777.7|13765.2|13790.2|13777.7|13790.2|13777.7|13775.2|13762.7|177
1591188900000|2020-06-03 12:55:00|13787.7|13775.2|13780.2|13767.7|13792.7|13777.7|13777.7|13765.2|213
1591189200000|2020-06-03 13:00:00|13777.7|13765.2|13780.2|13765.2|13782.7|13770.2|13775.2|13762.7|161
1591189500000|2020-06-03 13:05:00|13777.7|13762.7|13790.2|13777.7|13792.7|13780.2|13777.7|13762.7|234
1591189800000|2020-06-03 13:10:00|13792.7|13780.2|13792.7|13780.2|13792.7|13780.2|13787.7|13772.7|171
1591190100000|2020-06-03 13:15:00|13790.2|13777.7|13792.7|13780.2|13792.7|13780.2|13787.7|13775.2|135
1591190400000|2020-06-03 13:20:00|13795.2|13782.7|13797.7|13785.2|13797.7|13785.2|13792.7|13780.2|514
1591190700000|2020-06-03 13:25:00|13800.2|13782.7|13785.2|13772.7|13800.2|13787.7|13785.2|13772.7|303
1591191000000|2020-06-03 13:30:00|13787.7|13775.2|13805.2|13792.7|13807.7|13795.2|13780.2|13767.7|1228
1591191300000|2020-06-03 13:35:00|13807.7|13795.2|13790.2|13777.7|13807.7|13795.2|13785.2|13772.7|959
1591191600000|2020-06-03 13:40:00|13787.7|13775.2|13800.2|13787.7|13802.7|13790.2|13787.7|13775.2|565
1591191900000|2020-06-03 13:45:00|13802.7|13785.2|13795.2|13782.7|13802.7|13790.2|13792.7|13780.2|859
1591192200000|2020-06-03 13:50:00|13797.7|13785.2|13795.2|13782.7|13807.7|13795.2|13792.7|13780.2|527
1591192500000|2020-06-03 13:55:00|13797.7|13785.2|13802.7|13790.2|13805.2|13792.7|13792.7|13780.2|573
1591192800000|2020-06-03 14:00:00|13805.2|13792.7|13807.7|13795.2|13815.2|13802.7|13802.7|13790.2|1650
1591193100000|2020-06-03 14:05:00|13805.2|13792.7|13815.2|13802.7|13815.2|13802.7|13805.2|13792.7|1132
1591193400000|2020-06-03 14:10:00|13812.7|13800.2|13812.7|13800.2|13815.2|13802.7|13812.7|13800.2|619
1591193700000|2020-06-03 14:15:00|13815.2|13802.7|13825.2|13812.7|13825.2|13812.7|13812.7|13800.2|801
1591194000000|2020-06-03 14:20:00|13827.7|13815.2|13827.7|13815.2|13827.7|13815.2|13822.7|13810.2|452
1591194300000|2020-06-03 14:25:00|13830.2|13817.7|13855.2|13842.7|13855.2|13842.7|13830.2|13817.7|1316
1591194600000|2020-06-03 14:30:00|13852.7|13840.2|13855.2|13842.7|13855.2|13842.7|13847.7|13835.2|771
1591194900000|2020-06-03 14:35:00|13857.7|13845.2|13860.2|13847.7|13860.2|13847.7|13855.2|13840.2|884
1591195200000|2020-06-03 14:40:00|13862.7|13850.2|13860.2|13847.7|13862.7|13850.2|13852.7|13840.2|545
1591195500000|2020-06-03 14:45:00|13857.7|13845.2|13855.2|13842.7|13860.2|13847.7|13852.7|13840.2|313
1591195800000|2020-06-03 14:50:00|13857.7|13845.2|13862.7|13850.2|13862.7|13850.2|13852.7|13840.2|443
1591196100000|2020-06-03 14:55:00|13860.2|13847.7|13845.2|13832.7|13862.7|13850.2|13845.2|13832.7|754
1591196400000|2020-06-03 15:00:00|13847.7|13835.2|13855.2|13842.7|13857.7|13845.2|13842.7|13830.2|276
1591196700000|2020-06-03 15:05:00|13857.7|13845.2|13852.7|13840.2|13860.2|13847.7|13850.2|13837.7|564
1591197000000|2020-06-03 15:10:00|13850.2|13837.7|13855.2|13842.7|13855.2|13842.7|13847.7|13835.2|376
1591197300000|2020-06-03 15:15:00|13852.7|13840.2|13855.2|13842.7|13860.2|13847.7|13852.7|13840.2|341
1591197600000|2020-06-03 15:20:00|13852.7|13840.2|13850.2|13835.2|13855.2|13842.7|13845.2|13832.7|315
1591197900000|2020-06-03 15:25:00|13847.7|13837.7|13850.2|13837.7|13852.7|13840.2|13842.7|13830.2|581
1591198200000|2020-06-03 15:30:00|13852.7|13835.2|13850.2|13835.2|13852.7|13840.2|13845.2|13832.7|407
1591198500000|2020-06-03 15:35:00|13847.7|13837.7|13840.2|13827.7|13850.2|13837.7|13837.7|13825.2|435
1591198800000|2020-06-03 15:40:00|13837.7|13825.2|13837.7|13825.2|13842.7|13830.2|13835.2|13822.7|375
1591199100000|2020-06-03 15:45:00|13840.2|13827.7|13840.2|13827.7|13842.7|13830.2|13835.2|13822.7|250
1591199400000|2020-06-03 15:50:00|13842.7|13830.2|13840.2|13827.7|13842.7|13830.2|13837.7|13825.2|129
1591199700000|2020-06-03 15:55:00|13837.7|13825.2|13840.2|13827.7|13842.7|13830.2|13835.2|13822.7|291
1591200000000|2020-06-03 16:00:00|13837.7|13825.2|13842.7|13830.2|13842.7|13830.2|13835.2|13822.7|272
1591200300000|2020-06-03 16:05:00|13840.2|13827.7|13832.7|13820.2|13840.2|13827.7|13832.7|13820.2|243
1591200600000|2020-06-03 16:10:00|13835.2|13817.7|13835.2|13822.7|13835.2|13822.7|13830.2|13817.7|149
1591200900000|2020-06-03 16:15:00|13837.7|13825.2|13830.2|13817.7|13837.7|13825.2|13830.2|13817.7|126
1591201200000|2020-06-03 16:20:00|13832.7|13820.2|13830.2|13817.7|13832.7|13820.2|13827.7|13815.2|39
1591201500000|2020-06-03 16:25:00|13832.7|13820.2|13835.2|13822.7|13835.2|13822.7|13830.2|13817.7|66
1591201800000|2020-06-03 16:30:00|13837.7|13825.2|13840.2|13827.7|13840.2|13827.7|13837.7|13825.2|149
1591202100000|2020-06-03 16:35:00|13837.7|13825.2|13837.7|13825.2|13840.2|13827.7|13835.2|13822.7|100
1591202400000|2020-06-03 16:40:00|||||||||25
1591202700000|2020-06-03 16:45:00|13840.2|13827.7|13835.2|13822.7|13840.2|13827.7|13835.2|13820.2|142
1591203000000|2020-06-03 16:50:00|13832.7|13820.2|13830.2|13817.7|13835.2|13820.2|13830.2|13817.7|73
1591203300000|2020-06-03 16:55:00|13832.7|13820.2|13832.7|13820.2|13837.7|13825.2|13832.7|13820.2|329
1591203600000|2020-06-03 17:00:00|13835.2|13822.7|13830.2|13817.7|13837.7|13825.2|13827.7|13815.2|168
1591203900000|2020-06-03 17:05:00|13827.7|13815.2|13827.7|13815.2|13830.2|13817.7|13825.2|13812.7|143
1591204200000|2020-06-03 17:10:00|13830.2|13817.7|13827.7|13815.2|13830.2|13817.7|13827.7|13815.2|104
1591204500000|2020-06-03 17:15:00|13830.2|13817.7|13830.2|13817.7|13830.2|13817.7|13827.7|13815.2|54
1591204800000|2020-06-03 17:20:00|13832.7|13820.2|13832.7|13820.2|13832.7|13820.2|13830.2|13817.7|154
1591205100000|2020-06-03 17:25:00|13830.2|13817.7|13835.2|13822.7|13835.2|13822.7|13830.2|13817.7|149
1591205400000|2020-06-03 17:30:00|13832.7|13820.2|13837.7|13825.2|13837.7|13825.2|13830.2|13817.7|99
1591205700000|2020-06-03 17:35:00|13840.2|13827.7|13835.2|13822.7|13840.2|13827.7|13832.7|13820.2|92
1591206000000|2020-06-03 17:40:00|13837.7|13825.2|13840.2|13827.7|13840.2|13827.7|13835.2|13822.7|95
1591206300000|2020-06-03 17:45:00|13837.7|13825.2|13830.2|13817.7|13837.7|13825.2|13830.2|13817.7|153
1591206600000|2020-06-03 17:50:00|13827.7|13815.2|13832.7|13820.2|13832.7|13820.2|13825.2|13812.7|155
1591206900000|2020-06-03 17:55:00|13830.2|13817.7|13835.2|13820.2|13835.2|13822.7|13830.2|13817.7|40
1591207200000|2020-06-03 18:00:00|13832.7|13822.7|13840.2|13827.7|13840.2|13827.7|13832.7|13820.2|133
1591207500000|2020-06-03 18:05:00|13837.7|13825.2|13840.2|13827.7|13840.2|13827.7|13837.7|13825.2|111
1591207800000|2020-06-03 18:10:00|13842.7|13830.2|13840.2|13827.7|13842.7|13830.2|13840.2|13827.7|124
1591208100000|2020-06-03 18:15:00|13842.7|13830.2|13842.7|13830.2|13842.7|13830.2|13840.2|13830.2|120
1591208400000|2020-06-03 18:20:00|13840.2|13827.7|13842.7|13830.2|13842.7|13830.2|13840.2|13827.7|89
1591208700000|2020-06-03 18:25:00|13840.2|13827.7|13842.7|13830.2|13842.7|13830.2|13840.2|13827.7|131
1591209000000|2020-06-03 18:30:00|13840.2|13827.7|13840.2|13827.7|13842.7|13830.2|13835.2|13822.7|329
1591209300000|2020-06-03 18:35:00|13842.7|13830.2|13842.7|13830.2|13845.2|13832.7|13840.2|13827.7|84
1591209600000|2020-06-03 18:40:00|13840.2|13827.7|13839|13829|13840.2|13829|13837.7|13825.2|349
1591209900000|2020-06-03 18:45:00|13836.5|13826.5|13839|13829|13841.5|13831.5|13836.5|13826.5|211
1591210200000|2020-06-03 18:50:00|13840.2|13830.2|13841.5|13831.5|13841.5|13831.5|13840.2|13830.2|104
1591210500000|2020-06-03 18:55:00|13839|13829|13839|13829|13844|13834|13836.5|13826.5|453
1591210800000|2020-06-03 19:00:00|13837.7|13827.7|13836.5|13826.5|13839|13829|13834|13824|217
1591211100000|2020-06-03 19:05:00|||||||||25
1591211400000|2020-06-03 19:10:00|13834|13824|13831.5|13821.5|13836.5|13826.5|13831.5|13821.5|120
1591211700000|2020-06-03 19:15:00|13834|13824|13831.5|13821.5|13834|13824|13829|13819|83
1591212000000|2020-06-03 19:20:00|13829|13819|13831.5|13821.5|13831.5|13821.5|13826.5|13816.5|202
1591212300000|2020-06-03 19:25:00|||||||||25
1591212600000|2020-06-03 19:30:00|13829|13819|13829|13819|13829|13819|13825.2|13815.2|210
1591212900000|2020-06-03 19:35:00|13827.7|13817.7|13826.5|13816.5|13829|13819|13821.5|13811.5|448
1591213200000|2020-06-03 19:40:00|13827.7|13817.7|13834|13824|13834|13824|13827.7|13817.7|189
1591213500000|2020-06-03 19:45:00|13831.5|13821.5|13834|13824|13834|13824|13829|13819|493
1591213800000|2020-06-03 19:50:00|13839|13829|13831.5|13821.5|13839|13829|13829|13819|248
1591214100000|2020-06-03 19:55:00|13830.2|13820.2|13824|13814|13831.5|13821.5|13824|13814|438
1591214400000|2020-06-03 20:00:00|13821.5|13811.5|13824|13814|13824|13814|13821.5|13811.5|90
1591214700000|2020-06-03 20:05:00|13825.2|13815.2|13824|13814|13826.5|13816.5|13821.5|13811.5|49
1591215000000|2020-06-03 20:10:00|13822.7|13812.7|13824|13814|13824|13814|13821.5|13811.5|79
1591215300000|2020-06-03 20:15:00|13829|13805|13829.6|13805.6|13830.1|13806.1|13828.5|13804.5|23
1591215600000|2020-06-03 20:20:00|13829.3|13805.3|13830.7|13806.7|13831.2|13807.2|13829.2|13805.2|33
1591215900000|2020-06-03 20:25:00|13830.8|13806.8|13831.5|13807.5|13831.5|13807.5|13830.6|13806.6|13
1591216200000|2020-06-03 20:30:00|13830.7|13806.7|13831.4|13807.4|13833.8|13809.8|13828.9|13804.9|73
1591216500000|2020-06-03 20:35:00|13832.2|13808.2|13828.9|13804.9|13832.2|13808.2|13827.2|13803.2|45
1591216800000|2020-06-03 20:40:00|13828|13804|13830.5|13806.5|13833|13809|13828|13804|59
1591217100000|2020-06-03 20:45:00|13831.4|13807.4|13828.6|13804.6|13832.2|13808.2|13828|13804|86
1591217400000|2020-06-03 20:50:00|13829.4|13805.4|13827.7|13803.7|13829.4|13805.4|13826.9|13802.9|132
1591217700000|2020-06-03 20:55:00|13828.6|13804.6|13829.4|13805.4|13830.7|13806.7|13826.9|13802.9|23
1591218000000|2020-06-03 21:00:00|13829.5|13805.5|13831.7|13807.7|13831.9|13807.9|13829.5|13805.5|7
1591218300000|2020-06-03 21:05:00|13831|13807|13831|13807|13831.2|13807.2|13830.8|13806.8|2
1591218600000|2020-06-03 21:10:00|13831.1|13807.1|13830.8|13806.8|13831.3|13807.3|13830.8|13806.8|4
1591218900000|2020-06-03 21:15:00|13831.1|13807.1|13831.2|13807.2|13832.2|13808.2|13830.8|13806.8|0
1591219200000|2020-06-03 21:20:00|13830.6|13806.6|13831|13807|13831.3|13807.3|13830.5|13806.5|0
1591219500000|2020-06-03 21:25:00|13831.2|13807.2|13831.2|13807.2|13831.4|13807.4|13831.2|13807.2|0
1591219800000|2020-06-03 21:30:00|13831.4|13807.4|13830.8|13806.8|13831.6|13807.6|13830.8|13806.8|0
1591220100000|2020-06-03 21:35:00|13830.9|13806.9|13830.9|13806.9|13831.2|13807.2|13830.9|13806.9|0
1591220400000|2020-06-03 21:40:00|13831|13807|13832|13808|13832|13808|13831|13807|0
1591220700000|2020-06-03 21:45:00|13831.9|13807.9|13831.4|13807.4|13832|13808|13831.2|13807.2|0
1591221000000|2020-06-03 21:50:00|13831.5|13807.5|13831.3|13807.3|13831.5|13807.5|13830.9|13806.9|0
1591221300000|2020-06-03 21:55:00|13830.9|13806.9|13831.2|13807.2|13831.3|13807.3|13830.9|13806.9|0
1591221600000|2020-06-03 22:00:00|13830.9|13806.9|13816.9|13792.9|13833.4|13809.4|13809.4|13785.4|0
1591221900000|2020-06-03 22:05:00|13817.7|13793.7|13814.4|13790.4|13818.5|13794.5|13808.2|13784.2|0
1591222200000|2020-06-03 22:10:00|13813.6|13789.6|13812.8|13788.8|13814.4|13790.4|13809.8|13785.8|0
1591222500000|2020-06-03 22:15:00|13815.2|13791.2|13813.6|13789.6|13816.9|13792.9|13811.9|13787.9|0
1591222800000|2020-06-03 22:20:00|13814.4|13790.4|13812.8|13788.8|13815.2|13791.2|13812.8|13788.8|0
1591223100000|2020-06-03 22:25:00|13813.6|13789.6|13813.6|13789.6|13814.4|13790.4|13810.7|13786.7|0
1591223400000|2020-06-03 22:30:00|13814.4|13790.4|13821.9|13797.9|13823.5|13799.5|13814|13790|0
1591223700000|2020-06-03 22:35:00|13822.7|13798.7|13822.7|13798.7|13826|13802|13822.7|13798.7|0
1591224000000|2020-06-03 22:40:00|13822.3|13798.3|13820.2|13796.2|13825.2|13801.2|13819.4|13795.4|0
1591224300000|2020-06-03 22:45:00|13819.4|13795.4|13821.9|13797.9|13823.5|13799.5|13818.5|13794.5|0
1591224600000|2020-06-03 22:50:00|13822.7|13798.7|13828.5|13804.5|13828.5|13804.5|13821.9|13797.9|0
1591224900000|2020-06-03 22:55:00|13827.7|13803.7|13827|13803|13828.5|13804.5|13825.2|13801.2|0
1591225200000|2020-06-03 23:00:00|13826.5|13802.5|13831.9|13807.9|13833.6|13809.6|13826.1|13802.1|0
1591225500000|2020-06-03 23:05:00|13832.8|13808.8|13836.1|13812.1|13836.1|13812.1|13831.1|13807.1|0
1591225800000|2020-06-03 23:10:00|13835.6|13811.6|13833.6|13809.6|13837.7|13813.7|13833.6|13809.6|0
1591226100000|2020-06-03 23:15:00|13832.8|13808.8|13833.3|13809.3|13835.2|13811.2|13831.9|13807.9|0
1591226400000|2020-06-03 23:20:00|13833.7|13809.7|13834.9|13810.9|13835.7|13811.7|13831.6|13807.6|0
1591226700000|2020-06-03 23:25:00|13835.7|13811.7|13841.5|13817.5|13844|13820|13835.7|13811.7|0
1591227000000|2020-06-03 23:30:00|13842.4|13818.4|13842.4|13818.4|13844.4|13820.4|13841.5|13817.5|0
1591227300000|2020-06-03 23:35:00|13843.2|13819.2|13855.6|13831.6|13857.7|13833.7|13843.2|13819.2|0
1591227600000|2020-06-03 23:40:00|13854.8|13830.8|13856.4|13832.4|13858.5|13834.5|13853.1|13829.1|0
1591227900000|2020-06-03 23:45:00|13855.6|13831.6|13855.1|13831.1|13860|13836|13851.7|13827.7|0
1591228200000|2020-06-03 23:50:00|13855.9|13831.9|13852.6|13828.6|13855.9|13831.9|13850.1|13826.1|0
1591228500000|2020-06-03 23:55:00|13853|13829|13848.4|13824.4|13853.4|13829.4|13848.4|13824.4|0
1591228800000|2020-06-04 00:00:00|13849.3|13825.3|13843.6|13819.6|13852.6|13828.6|13841.9|13817.9|0
1591229100000|2020-06-04 00:05:00|13844.4|13820.4|13835.4|13811.4|13846.9|13822.9|13833.8|13809.8|0
1591229400000|2020-06-04 00:10:00|13836.2|13812.2|13835.4|13811.4|13840.4|13816.4|13834.4|13810.4|0
1591229700000|2020-06-04 00:15:00|13834.6|13810.6|13803.7|13779.7|13836.2|13812.2|13803.7|13779.7|0
1591230000000|2020-06-04 00:20:00|13803.6|13779.6|13807.6|13783.6|13814.3|13790.3|13801.5|13777.5|0
1591230300000|2020-06-04 00:25:00|13807.2|13783.2|13810.8|13786.8|13810.8|13786.8|13800.5|13776.5|0
1591230600000|2020-06-04 00:30:00|13811|13787|13801.6|13777.6|13814.9|13790.9|13800.9|13776.9|0
1591230900000|2020-06-04 00:35:00|13801.4|13777.4|13793.6|13769.6|13809.1|13785.1|13791.1|13767.1|0
1591231200000|2020-06-04 00:40:00|13794|13770|13795.7|13771.7|13801.5|13777.5|13791.5|13767.5|0
1591231500000|2020-06-04 00:45:00|13795.3|13771.3|13783.9|13759.9|13795.3|13771.3|13783.5|13759.5|0
1591231800000|2020-06-04 00:50:00|13783.5|13759.5|13801.9|13777.9|13806.1|13782.1|13783.1|13759.1|0
1591232100000|2020-06-04 00:55:00|13802.3|13778.3|13814.2|13790.2|13815.6|13791.6|13802.3|13778.3|0
1591232400000|2020-06-04 01:00:00|13815.2|13791.2|13803|13793|13815.2|13800.5|13793|13783|1990
1591232700000|2020-06-04 01:05:00|13800.5|13790.5|13803|13793|13820.5|13810.5|13798|13788|2079
1591233000000|2020-06-04 01:10:00|13800.5|13790.5|13815.5|13805.5|13815.5|13805.5|13798|13788|1392
1591233300000|2020-06-04 01:15:00|13813|13803|13795.5|13785.5|13815.5|13805.5|13788|13778|3445
1591233600000|2020-06-04 01:20:00|13793|13783|13788|13778|13800.5|13790.5|13778|13768|2904
1591233900000|2020-06-04 01:25:00|13785.5|13775.5|13775.5|13765.5|13788|13778|13773|13763|3512
1591234200000|2020-06-04 01:30:00|13770.5|13760.5|13743|13733|13785.5|13775.5|13743|13733|12649
1591234500000|2020-06-04 01:35:00|13740.5|13730.5|13733|13723|13753|13743|13725.5|13715.5|5886
1591234800000|2020-06-04 01:40:00|13735.5|13725.5|13705.5|13695.5|13753|13743|13705.5|13695.5|6072
1591235100000|2020-06-04 01:45:00|13703|13693|13708|13698|13725.5|13715.5|13700.5|13690.5|6297
1591235400000|2020-06-04 01:50:00|13710.5|13700.5|13728|13718|13728|13718|13708|13698|3711
1591235700000|2020-06-04 01:55:00|13725.5|13715.5|13685.5|13675.5|13728|13718|13683|13673|3669
1591236000000|2020-06-04 02:00:00|13683|13673|13675.5|13665.5|13688|13678|13673|13663|6148
1591236300000|2020-06-04 02:05:00|13678|13668|13685.5|13675.5|13695.5|13685.5|13673|13663|2322
1591236600000|2020-06-04 02:10:00|13683|13673|13668|13658|13690.5|13680.5|13660.5|13650.5|3039
1591236900000|2020-06-04 02:15:00|13665.5|13655.5|13675.5|13665.5|13678|13668|13650.5|13640.5|4717
1591237200000|2020-06-04 02:20:00|13673|13663|13685.5|13675.5|13688|13678|13673|13663|2374
1591237500000|2020-06-04 02:25:00|13683|13673|13680.5|13670.5|13688|13678|13673|13663|2252
1591237800000|2020-06-04 02:30:00|13683|13673|13668|13658|13685.5|13675.5|13663|13653|3251
1591238100000|2020-06-04 02:35:00|13670.5|13660.5|13680.5|13670.5|13683|13673|13660.5|13650.5|2986
1591238400000|2020-06-04 02:40:00|13678|13668|13688|13678|13695.5|13685.5|13668|13658|1871
1591238700000|2020-06-04 02:45:00|13685.5|13675.5|13678|13668|13693|13683|13675.5|13665.5|2207
1591239000000|2020-06-04 02:50:00|13680.5|13670.5|13673|13663|13695.5|13685.5|13673|13663|1413
1591239300000|2020-06-04 02:55:00|13675.5|13665.5|13670.5|13660.5|13690.5|13680.5|13670.5|13660.5|1367
1591239600000|2020-06-04 03:00:00|13673|13663|13675.5|13665.5|13683|13673|13668|13658|2255
1591239900000|2020-06-04 03:05:00|13673|13663|13665.5|13655.5|13685.5|13675.5|13663|13653|1547
1591240200000|2020-06-04 03:10:00|13663|13653|13658|13648|13673|13663|13658|13648|1934
1591240500000|2020-06-04 03:15:00|13655.5|13645.5|13650.5|13640.5|13670.5|13660.5|13650.5|13640.5|1571
1591240800000|2020-06-04 03:20:00|13653|13643|13675.5|13665.5|13678|13668|13650.5|13640.5|1281
1591241100000|2020-06-04 03:25:00|13678|13668|13683|13673|13683|13673|13673|13663|1323
1591241400000|2020-06-04 03:30:00|13680.5|13670.5|13680.5|13670.5|13683|13673|13670.5|13660.5|638
1591241700000|2020-06-04 03:35:00|13678|13668|13683|13673|13683|13673|13673|13663|387
1591242000000|2020-06-04 03:40:00|13680.5|13670.5|13675.5|13665.5|13683|13673|13675.5|13665.5|137
1591242300000|2020-06-04 03:45:00|13678|13668|13678|13668|13678|13668|13675.5|13665.5|182
1591242600000|2020-06-04 03:50:00|13680.5|13670.5|13688|13678|13688|13678|13678|13668|210
1591242900000|2020-06-04 03:55:00|13685.5|13675.5|13680.5|13670.5|13690.5|13680.5|13678|13668|313
1591243200000|2020-06-04 04:00:00|13683|13673|13683|13673|13685.5|13675.5|13680.5|13670.5|103
1591243500000|2020-06-04 04:05:00|13685.5|13675.5|13683|13673|13688|13678|13683|13673|93
1591243800000|2020-06-04 04:10:00|13680.5|13670.5|13678|13668|13683|13673|13678|13668|93
1591244100000|2020-06-04 04:15:00|13675.5|13665.5|13675.5|13665.5|13678|13668|13675.5|13665.5|53
1591244400000|2020-06-04 04:20:00|13678|13668|13675.5|13665.5|13680.5|13670.5|13675.5|13665.5|87
1591244700000|2020-06-04 04:25:00|13678|13668|13675.5|13665.5|13680.5|13670.5|13670.5|13660.5|420
1591245000000|2020-06-04 04:30:00|13678|13668|13683|13673|13683|13673|13678|13668|96
1591245300000|2020-06-04 04:35:00|13680.5|13670.5|13680.5|13670.5|13683|13673|13678|13668|57
1591245600000|2020-06-04 04:40:00|13683|13673|13680.5|13670.5|13683|13673|13680.5|13670.5|52
1591245900000|2020-06-04 04:45:00|13678|13668|13678|13668|13680.5|13670.5|13675.5|13665.5|38
1591246200000|2020-06-04 04:50:00|13675.5|13665.5|13678|13668|13678|13668|13675.5|13665.5|32
1591246500000|2020-06-04 04:55:00|13675.5|13665.5|13680.5|13670.5|13680.5|13670.5|13673|13663|227
1591246800000|2020-06-04 05:00:00|13683|13673|13690.5|13680.5|13698|13688|13675.5|13665.5|2243
1591247100000|2020-06-04 05:05:00|13693|13683|13695.5|13685.5|13700.5|13690.5|13693|13683|1332
1591247400000|2020-06-04 05:10:00|13698|13688|13710.5|13700.5|13715.5|13705.5|13695.5|13685.5|2221
1591247700000|2020-06-04 05:15:00|13713|13703|13715.5|13705.5|13720.5|13710.5|13710.5|13700.5|1499
1591248000000|2020-06-04 05:20:00|13713|13703|13703|13693|13713|13703|13700.5|13690.5|1080
1591248300000|2020-06-04 05:25:00|13705.5|13695.5|13705.5|13695.5|13710.5|13700.5|13703|13693|1358
1591248600000|2020-06-04 05:30:00|13703|13693|13688|13678|13705.5|13695.5|13680.5|13670.5|2233
1591248900000|2020-06-04 05:35:00|13685.5|13675.5|13683|13673|13690.5|13680.5|13680.5|13670.5|1363
1591249200000|2020-06-04 05:40:00|13685.5|13675.5|13680.5|13670.5|13690.5|13680.5|13675.5|13665.5|1277
1591249500000|2020-06-04 05:45:00|13683|13673|13673|13663|13690.5|13680.5|13670.5|13660.5|2025
1591249800000|2020-06-04 05:50:00|13675.5|13665.5|13683|13673|13690.5|13680.5|13673|13663|926
1591250100000|2020-06-04 05:55:00|13680.5|13670.5|13688|13678|13688|13678|13678|13668|1374
1591250400000|2020-06-04 06:00:00|13690.5|13680.5|13700.5|13690.5|13703|13693|13683|13673|1308
1591250700000|2020-06-04 06:05:00|13698|13688|13698|13688|13703|13693|13695.5|13685.5|721
1591251000000|2020-06-04 06:10:00|13700.5|13690.5|13703|13693|13708|13698|13695.5|13685.5|1524
1591251300000|2020-06-04 06:15:00|13705.5|13695.5|13698|13688|13708|13698|13695.5|13685.5|896
1591251600000|2020-06-04 06:20:00|13695.5|13685.5|13700.5|13690.5|13708|13698|13695.5|13685.5|1022
1591251900000|2020-06-04 06:25:00|13698|13688|13700.5|13690.5|13705.5|13695.5|13698|13688|936
1591252200000|2020-06-04 06:30:00|13698|13688|13683|13673|13700.5|13690.5|13683|13673|1343
1591252500000|2020-06-04 06:35:00|13685.5|13675.5|13680.5|13670.5|13688|13678|13678|13668|1120
1591252800000|2020-06-04 06:40:00|13683|13673|13668|13658|13683|13673|13663|13653|1457
1591253100000|2020-06-04 06:45:00|13670.5|13660.5|13683|13673|13685.5|13675.5|13670.5|13660.5|1585
1591253400000|2020-06-04 06:50:00|13685.5|13675.5|13683|13673|13688|13678|13675.5|13665.5|1621
1591253700000|2020-06-04 06:55:00|13680.5|13670.5|13673|13663|13683|13673|13670.5|13660.5|4899
1591254000000|2020-06-04 07:00:00|13675.5|13660.5|13660.5|13648|13680.5|13668|13660.5|13648|2219
1591254300000|2020-06-04 07:05:00|13663|13650.5|13660.5|13648|13665.5|13653|13658|13643|417
1591254600000|2020-06-04 07:10:00|13658|13645.5|13668|13655.5|13668|13655.5|13655.5|13643|855
1591254900000|2020-06-04 07:15:00|13665.5|13653|13665.5|13653|13668|13655.5|13665.5|13653|310
1591255200000|2020-06-04 07:20:00|13668|13655.5|13665.5|13650.5|13668|13655.5|13655.5|13643|832
1591255500000|2020-06-04 07:25:00|13663|13653|13665.5|13653|13673|13660.5|13663|13653|291
1591255800000|2020-06-04 07:30:00|13668|13655.5|13670.5|13658|13673|13660.5|13660.5|13648|457
1591256100000|2020-06-04 07:35:00|13673|13660.5|13673|13660.5|13675.5|13663|13668|13655.5|293
1591256400000|2020-06-04 07:40:00|13670.5|13658|13670.5|13658|13673|13660.5|13665.5|13653|235
1591256700000|2020-06-04 07:45:00|13668|13655.5|13670.5|13658|13675.5|13663|13668|13655.5|371
1591257000000|2020-06-04 07:50:00|13668|13655.5|13675.5|13663|13675.5|13663|13668|13655.5|795
1591257300000|2020-06-04 07:55:00|13678|13665.5|13683|13670.5|13685.5|13673|13675.5|13663|827
1591257600000|2020-06-04 08:00:00|13685.5|13673|13688|13675.5|13690.5|13678|13683|13670.5|744
1591257900000|2020-06-04 08:05:00|13690.5|13678|13700.5|13688|13703|13690.5|13688|13675.5|798
1591258200000|2020-06-04 08:10:00|13703|13690.5|13695.5|13683|13705.5|13693|13695.5|13683|773
1591258500000|2020-06-04 08:15:00|13698|13685.5|13698|13685.5|13700.5|13688|13695.5|13683|364
1591258800000|2020-06-04 08:20:00|13695.5|13683|13698|13685.5|13700.5|13688|13695.5|13683|1158
1591259100000|2020-06-04 08:25:00|13695.5|13683|13695.5|13683|13695.5|13683|13688|13675.5|710
1591259400000|2020-06-04 08:30:00|13694.6|13670.6|13693.8|13669.8|13704.4|13680.4|13690.9|13666.9|0
1591259700000|2020-06-04 08:35:00|13694|13670|13680|13656|13696.7|13672.7|13680|13656|94
1591260000000|2020-06-04 08:40:00|13680.2|13656.2|13683.3|13659.3|13686.2|13662.2|13677.9|13653.9|0
1591260300000|2020-06-04 08:45:00|13683.5|13659.5|13682.5|13658.5|13683.5|13659.5|13677.5|13653.5|0
1591260600000|2020-06-04 08:50:00|13680.4|13656.4|13682.5|13658.5|13687.1|13663.1|13677.9|13653.9|0
1591260900000|2020-06-04 08:55:00|13682.7|13658.7|13680.9|13656.9|13689.1|13665.1|13678.6|13654.6|0
1591261200000|2020-06-04 09:00:00|13681.2|13657.2|13683|13670.5|13700.5|13688|13681.2|13657.2|273
1591261500000|2020-06-04 09:05:00|13680.5|13668|13688|13675.5|13688|13675.5|13678|13665.5|334
1591261800000|2020-06-04 09:10:00|13685.5|13673|13683|13670.5|13688|13675.5|13683|13670.5|57
1591262100000|2020-06-04 09:15:00|13685.5|13673|13683|13670.5|13690.5|13675.5|13680.5|13668|472
1591262400000|2020-06-04 09:20:00|13680.5|13668|13675.5|13663|13683|13670.5|13670.5|13658|219
1591262700000|2020-06-04 09:25:00|13678|13665.5|13665.5|13653|13678|13665.5|13665.5|13653|242
1591263000000|2020-06-04 09:30:00|13663|13650.5|13678|13665.5|13678|13665.5|13663|13650.5|117
1591263300000|2020-06-04 09:35:00|13680.5|13668|13678|13665.5|13680.5|13668|13673|13660.5|175
1591263600000|2020-06-04 09:40:00|13675.5|13663|13675.5|13663|13675.5|13665.5|13673|13658|131
1591263900000|2020-06-04 09:45:00|13673|13660.5|13658|13645.5|13673|13663|13658|13645.5|548
1591264200000|2020-06-04 09:50:00|13660.5|13648|13665.5|13653|13668|13655.5|13658|13645.5|574
1591264500000|2020-06-04 09:55:00|13663|13650.5|13658|13645.5|13663|13650.5|13653|13640.5|1716
1591264800000|2020-06-04 10:00:00|13655.5|13643|13668|13655.5|13668|13655.5|13653|13640.5|1050
1591265100000|2020-06-04 10:05:00|13665.5|13653|13660.5|13648|13668|13655.5|13660.5|13648|84
1591265400000|2020-06-04 10:10:00|13663|13650.5|13663|13650.5|13665.5|13653|13660.5|13648|54
1591265700000|2020-06-04 10:15:00|13665.5|13653|13665.5|13653|13668|13655.5|13663|13650.5|55
1591266000000|2020-06-04 10:20:00|13668||13665.5||13668||13665.5||9
1591266300000|2020-06-04 10:25:00|13668|13655.5|13673|13660.5|13673|13660.5|13665.5|13655.5|13
1591266600000|2020-06-04 10:30:00|13675.5|13663|13680.5|13668|13680.5|13668|13675.5|13663|70
1591266900000|2020-06-04 10:35:00|13678|13665.5|13675.5|13663|13680.5|13668|13675.5|13663|8
1591267200000|2020-06-04 10:40:00|13678|13665.5|13673|13658|13680.5|13665.5|13673|13658|56
1591267500000|2020-06-04 10:45:00|13670.5|13660.5|13663|13650.5|13673|13660.5|13660.5|13648|77
1591267800000|2020-06-04 10:50:00|13660.5|13648|13668|13655.5|13668|13655.5|13658|13645.5|71
1591268100000|2020-06-04 10:55:00|13670.5|13658|13673|13660.5|13673|13660.5|13668|13655.5|37
1591268400000|2020-06-04 11:00:00|13675.5|13658|13673|13658|13675.5|13663|13668|13655.5|74
1591268700000|2020-06-04 11:05:00|13670.5|13660.5|13683|13670.5|13688|13673|13670.5|13660.5|231
1591269000000|2020-06-04 11:10:00|13685.5|13673|13690.5|13678|13690.5|13678|13683|13670.5|426
1591269300000|2020-06-04 11:15:00|13688|13675.5|13683|13670.5|13688|13675.5|13675.5|13663|146
1591269600000|2020-06-04 11:20:00|13680.5|13668|13678|13665.5|13680.5|13670.5|13675.5|13663|18
1591269900000|2020-06-04 11:25:00|13680.5|13668|13678|13663|13680.5|13668|13673|13660.5|90
1591270200000|2020-06-04 11:30:00|13675.5|13665.5|13675.5|13663|13680.5|13668|13675.5|13663|122
1591270500000|2020-06-04 11:35:00|13680.5|13668|13678|13665.5|13688|13675.5|13678|13665.5|118
1591270800000|2020-06-04 11:40:00|13675.5|13663|13675.5|13663|13683|13670.5|13675.5|13663|74
1591271100000|2020-06-04 11:45:00|13693|13678|13703|13690.5|13715.5|13703|13685.5|13673|1460
1591271400000|2020-06-04 11:50:00|13705.5|13693|13720.5|13708|13723|13710.5|13698|13685.5|322
1591271700000|2020-06-04 11:55:00|13718|13705.5|13715.5|13703|13728|13715.5|13710.5|13698|642
1591272000000|2020-06-04 12:00:00|13718|13700.5|13708|13695.5|13718|13705.5|13705.5|13693|183
1591272300000|2020-06-04 12:05:00|13710.5|13698|13713|13700.5|13718|13705.5|13708|13695.5|193
1591272600000|2020-06-04 12:10:00|13710.5|13698|13698|13685.5|13713|13700.5|13698|13685.5|297
1591272900000|2020-06-04 12:15:00|13700.5|13683|13695.5|13683|13700.5|13688|13693|13680.5|166
1591273200000|2020-06-04 12:20:00|13693|13680.5|13695.5|13683|13698|13685.5|13690.5|13678|247
1591273500000|2020-06-04 12:25:00|13693|13680.5|13690.5|13678|13695.5|13683|13688|13675.5|55
1591273800000|2020-06-04 12:30:00|13693|13680.5|13668|13655.5|13698|13685.5|13668|13653|579
1591274100000|2020-06-04 12:35:00|13670.5|13658|13668|13655.5|13678|13665.5|13665.5|13653|215
1591274400000|2020-06-04 12:40:00|13665.5|13653|13645.5|13630.5|13670.5|13655.5|13643|13630.5|989
1591274700000|2020-06-04 12:45:00|13643|13633|13663|13650.5|13665.5|13650.5|13643|13633|219
1591275000000|2020-06-04 12:50:00|13665.5|13653|13670.5|13658|13670.5|13658|13663|13650.5|110
1591275300000|2020-06-04 12:55:00|13673|13660.5|13673|13660.5|13678|13665.5|13670.5|13655.5|57
1591275600000|2020-06-04 13:00:00|13675.5|13663|13670.5|13658|13675.5|13663|13668|13655.5|122
1591275900000|2020-06-04 13:05:00|13673|13660.5|13675.5|13663|13680.5|13668|13673|13660.5|143
1591276200000|2020-06-04 13:10:00|13673|13660.5|13683|13670.5|13683|13670.5|13670.5|13658|153
1591276500000|2020-06-04 13:15:00|13685.5|13673|13678|13665.5|13688|13675.5|13678|13665.5|191
1591276800000|2020-06-04 13:20:00|13680.5|13668|13683|13670.5|13685.5|13673|13680.5|13665.5|75
1591277100000|2020-06-04 13:25:00|13680.5|13668|13673|13660.5|13685.5|13670.5|13670.5|13658|156
1591277400000|2020-06-04 13:30:00|13675.5|13663|13668|13655.5|13690.5|13678|13665.5|13653|593
1591277700000|2020-06-04 13:35:00|13670.5|13658|13665.5|13653|13678|13665.5|13658|13645.5|637
1591278000000|2020-06-04 13:40:00|13663|13650.5|13673|13660.5|13675.5|13663|13660.5|13648|316
1591278300000|2020-06-04 13:45:00|13670.5|13658|13663|13650.5|13670.5|13658|13650.5|13638|390
1591278600000|2020-06-04 13:50:00|13660.5|13648|13670.5|13658|13675.5|13663|13655.5|13643|459
1591278900000|2020-06-04 13:55:00|13673|13660.5|13665.5|13653|13675.5|13663|13665.5|13653|258
1591279200000|2020-06-04 14:00:00|13668|13650.5|13660.5|13648|13673|13658|13658|13645.5|398
1591279500000|2020-06-04 14:05:00|13663|13650.5|13655.5|13643|13663|13650.5|13653|13638|624
1591279800000|2020-06-04 14:10:00|13653|13640.5|13650.5|13638|13655.5|13643|13648|13635.5|377
1591280100000|2020-06-04 14:15:00|13653|13640.5|13675.5|13663|13675.5|13663|13653|13640.5|606
1591280400000|2020-06-04 14:20:00|13678|13665.5|13665.5|13653|13678|13665.5|13663|13650.5|199
1591280700000|2020-06-04 14:25:00|13663|13650.5|13673|13660.5|13673|13660.5|13660.5|13648|194
1591281000000|2020-06-04 14:30:00|13675.5|13663|13690.5|13678|13690.5|13678|13673|13660.5|325
1591281300000|2020-06-04 14:35:00|13693|13680.5|13698|13685.5|13698|13685.5|13690.5|13678|375
1591281600000|2020-06-04 14:40:00|13700.5|13688|13693|13680.5|13705.5|13693|13693|13678|439
1591281900000|2020-06-04 14:45:00|13695.5|13683|13705.5|13693|13710.5|13698|13693|13680.5|276
1591282200000|2020-06-04 14:50:00|13703|13690.5|13705.5|13693|13708|13695.5|13695.5|13683|296
1591282500000|2020-06-04 14:55:00|13703|13690.5|13705.5|13693|13713|13700.5|13703|13690.5|207
1591282800000|2020-06-04 15:00:00|13708|13690.5|13700.5|13688|13708|13695.5|13700.5|13688|169
1591283100000|2020-06-04 15:05:00|13703|13690.5|13688|13675.5|13708|13695.5|13688|13675.5|173
1591283400000|2020-06-04 15:10:00|13690.5|13678|13678|13665.5|13690.5|13678|13673|13658|281
1591283700000|2020-06-04 15:15:00|13680.5|13668|13660.5|13648|13680.5|13668|13655.5|13643|372
1591284000000|2020-06-04 15:20:00|13658|13645.5|13660.5|13648|13670.5|13658|13658|13643|355
1591284300000|2020-06-04 15:25:00|13663|13650.5|13665.5|13653|13670.5|13655.5|13655.5|13643|411
1591284600000|2020-06-04 15:30:00|13663|13650.5|13668|13655.5|13673|13660.5|13660.5|13648|185
1591284900000|2020-06-04 15:35:00|13670.5|13658|13668|13655.5|13670.5|13658|13665.5|13653|113
1591285200000|2020-06-04 15:40:00|13670.5|13658|13663|13650.5|13673|13660.5|13660.5|13648|175
1591285500000|2020-06-04 15:45:00|13665.5|13653|13665.5|13653|13670.5|13658|13663|13650.5|144
1591285800000|2020-06-04 15:50:00|13668|13650.5|13673|13660.5|13673|13660.5|13665.5|13650.5|87
1591286100000|2020-06-04 15:55:00|13670.5|13658|13670.5|13658|13673|13658|13665.5|13653|255
1591286400000|2020-06-04 16:00:00|13668|13655.5|13670.5|13658|13673|13660.5|13668|13655.5|138
1591286700000|2020-06-04 16:05:00|13673|13660.5|13673|13660.5|13678|13665.5|13670.5|13658|82
1591287000000|2020-06-04 16:10:00|13670.5|13658|13668|13655.5|13673|13660.5|13668|13655.5|49
1591287300000|2020-06-04 16:15:00|13665.5|13653|13680.5|13668|13680.5|13668|13663|13650.5|226
1591287600000|2020-06-04 16:20:00|13678|13665.5|13685.5|13673|13685.5|13673|13678|13665.5|65
1591287900000|2020-06-04 16:25:00|13683|13670.5|13675.5|13663|13683|13670.5|13675.5|13663|126
1591288200000|2020-06-04 16:30:00|13673|13660.5|13663|13650.5|13675.5|13663|13655.5|13643|206
1591288500000|2020-06-04 16:35:00|13660.5|13648|13665.5|13653|13668|13655.5|13660.5|13648|42
1591288800000|2020-06-04 16:40:00|13668|13655.5|13663|13650.5|13670.5|13658|13660.5|13648|76
1591289100000|2020-06-04 16:45:00|13665.5|13653|13658|13645.5|13665.5|13653|13655.5|13643|228
1591289400000|2020-06-04 16:50:00|13660.5|13648|13663|13650.5|13665.5|13653|13655.5|13643|157
1591289700000|2020-06-04 16:55:00|13660.5|13648|13653|13640.5|13660.5|13648|13653|13640.5|242
1591290000000|2020-06-04 17:00:00|13655.5|13643|13655.5|13640.5|13658|13645.5|13653|13640.5|42
1591290300000|2020-06-04 17:05:00|13653|13643|13655.5|13643|13660.5|13648|13653|13640.5|69
1591290600000|2020-06-04 17:10:00|13658|13645.5|13655.5|13643|13658|13645.5|13655.5|13643|18
1591290900000|2020-06-04 17:15:00|13658|13645.5|13655.5|13643|13658|13645.5|13655.5|13643|17
1591291200000|2020-06-04 17:20:00|13658|13645.5|13655.5|13643|13660.5|13648|13655.5|13643|224
1591291500000|2020-06-04 17:25:00|13658|13645.5|13655.5|13643|13660.5|13645.5|13655.5|13643|50
1591291800000|2020-06-04 17:30:00|13658|13645.5|13665.5|13653|13665.5|13653|13658|13645.5|99
1591292100000|2020-06-04 17:35:00|13663|13650.5|13668|13655.5|13668|13655.5|13658|13645.5|51
1591292400000|2020-06-04 17:40:00|13670.5|13658|13675.5|13663|13675.5|13663|13670.5|13658|51
1591292700000|2020-06-04 17:45:00|13673|13660.5|13673|13660.5|13675.5|13663|13673|13660.5|85
1591293000000|2020-06-04 17:50:00|13675.5|13663|13670.5|13658|13675.5|13663|13670.5|13658|36
1591293300000|2020-06-04 17:55:00|13673|13660.5|13675.5|13663|13678|13665.5|13670.5|13658|67
1591293600000|2020-06-04 18:00:00|13673|13660.5|13678|13665.5|13678|13665.5|13673|13660.5|63
1591293900000|2020-06-04 18:05:00|13675.5|13663|13673|13660.5|13678|13665.5|13670.5|13658|67
1591294200000|2020-06-04 18:10:00|13670.5|13658|13678|13665.5|13678|13665.5|13670.5|13658|57
1591294500000|2020-06-04 18:15:00|13680.5|13668|13680.5|13668|13683|13670.5|13675.5|13663|337
1591294800000|2020-06-04 18:20:00|13678|13665.5|13675.5|13663|13680.5|13668|13675.5|13663|60
1591295100000|2020-06-04 18:25:00|13673|13660.5|13673|13660.5|13675.5|13663|13673|13660.5|30
1591295400000|2020-06-04 18:30:00|13675.5|13663|13665.5|13653|13678|13665.5|13665.5|13653|93
1591295700000|2020-06-04 18:35:00|13668|13650.5|13668|13655.5|13670.5|13655.5|13665.5|13650.5|33
1591296000000|2020-06-04 18:40:00|13670.5|13658|13661.8|13651.8|13670.5|13658|13661.8|13650.5|52
1591296300000|2020-06-04 18:45:00|13660.5|13650.5|13669.3|13659.3|13669.3|13659.3|13659.3|13649.3|44
1591296600000|2020-06-04 18:50:00|13668|13658|13664.3|13654.3|13668|13658|13661.8|13651.8|32
1591296900000|2020-06-04 18:55:00|13665.5|13655.5|13648|13638|13666.8|13656.8|13646.8|13636.8|292
1591297200000|2020-06-04 19:00:00|13646.8|13636.8|13649.3|13639.3|13654.3|13644.3|13646.8|13636.8|74
1591297500000|2020-06-04 19:05:00|13650.5|13640.5|13641.8|13631.8|13651.8|13641.8|13641.8|13631.8|200
1591297800000|2020-06-04 19:10:00|13640.5|13630.5|13639.3|13629.3|13644.3|13634.3|13639.3|13629.3|126
1591298100000|2020-06-04 19:15:00|13636.8|13626.8|13634.3|13624.3|13638|13628|13629.3|13619.3|462
1591298400000|2020-06-04 19:20:00|13633|13623|13634.3|13624.3|13636.8|13626.8|13631.8|13621.8|151
1591298700000|2020-06-04 19:25:00|13635.5|13625.5|13636.8|13626.8|13636.8|13626.8|13634.3|13624.3|121
1591299000000|2020-06-04 19:30:00|13638|13628|13641.8|13631.8|13646.8|13636.8|13638|13628|190
1591299300000|2020-06-04 19:35:00|13644.3|13634.3|13641.8|13631.8|13644.3|13634.3|13641.8|13631.8|95
1591299600000|2020-06-04 19:40:00|13639.3|13629.3|13641.8|13631.8|13644.3|13634.3|13639.3|13629.3|71
1591299900000|2020-06-04 19:45:00|13643|13633|13646.8|13636.8|13649.3|13639.3|13641.8|13631.8|130
1591300200000|2020-06-04 19:50:00|13649.3|13639.3|13649.3|13639.3|13649.3|13639.3|13641.8|13631.8|202
1591300500000|2020-06-04 19:55:00|13651.8|13641.8|13656.8|13646.8|13661.8|13651.8|13651.8|13641.8|147
1591300800000|2020-06-04 20:00:00|13658|13648|13659.3|13649.3|13661.8|13651.8|13656.8|13646.8|73
1591301100000|2020-06-04 20:05:00|13660.5|13650.5|13656.8|13646.8|13661.8|13651.8|13656.8|13646.8|89
1591301400000|2020-06-04 20:10:00|13659.3|13649.3|13659.3|13649.3|13659.3|13649.3|13656.8|13646.8|19
1591301700000|2020-06-04 20:15:00|13664.2|13640.2|13663.4|13639.4|13665.5|13641.5|13663.2|13639.2|21
1591302000000|2020-06-04 20:20:00|13663.6|13639.6|13666.1|13642.1|13666.1|13642.1|13663.6|13639.6|0
1591302300000|2020-06-04 20:25:00|13665.6|13641.6|13666.5|13642.5|13667.4|13643.4|13665.5|13641.5|7
1591302600000|2020-06-04 20:30:00|13664.6|13640.6|13669.5|13645.5|13671.1|13647.1|13663.8|13639.8|53
1591302900000|2020-06-04 20:35:00|13670.3|13646.3|13676.9|13652.9|13677.7|13653.7|13669.5|13645.5|40
1591303200000|2020-06-04 20:40:00|13677.7|13653.7|13678.5|13654.5|13683.4|13659.4|13676.9|13652.9|11
1591303500000|2020-06-04 20:45:00|13679.3|13655.3|13679.3|13655.3|13683.4|13659.4|13678.5|13654.5|41
1591303800000|2020-06-04 20:50:00|13680.2|13656.2|13675|13651|13681.8|13657.8|13675|13651|2
1591304100000|2020-06-04 20:55:00|13674.2|13650.2|13674.8|13650.8|13679.1|13655.1|13673.3|13649.3|20
1591304400000|2020-06-04 21:00:00|13675|13651|13672.6|13648.6|13676.3|13652.3|13672.6|13648.6|6
1591304700000|2020-06-04 21:05:00|13672.7|13648.7|13674.3|13650.3|13674.3|13650.3|13672.7|13648.7|1
1591305000000|2020-06-04 21:10:00|13673.8|13649.8|13674.5|13650.5|13674.5|13650.5|13672.8|13648.8|3
1591305300000|2020-06-04 21:15:00|13673.6|13649.6|13674|13650|13674.1|13650.1|13673.6|13649.6|0
1591305600000|2020-06-04 21:20:00|13673.9|13649.9|13674.3|13650.3|13674.9|13650.9|13672.5|13648.5|0
1591305900000|2020-06-04 21:25:00|13674|13650|13672.7|13648.7|13674.6|13650.6|13671.8|13647.8|0
1591306200000|2020-06-04 21:30:00|13671.4|13647.4|13670.4|13646.4|13672.2|13648.2|13670.1|13646.1|0
1591306500000|2020-06-04 21:35:00|13670.5|13646.5|13669.9|13645.9|13670.5|13646.5|13668.8|13644.8|0
1591306800000|2020-06-04 21:40:00|13669.4|13645.4|13671|13647|13672.5|13648.5|13669.4|13645.4|0
1591307100000|2020-06-04 21:45:00|13670.7|13646.7|13670.1|13646.1|13670.7|13646.7|13670.1|13646.1|0
1591307400000|2020-06-04 21:50:00|13670|13646|13671.5|13647.5|13672|13648|13670|13646|0
1591307700000|2020-06-04 21:55:00|13671.4|13647.4|13670.6|13646.6|13671.4|13647.4|13670.3|13646.3|0
1591308000000|2020-06-04 22:00:00|13673.2|13649.2|13675.3|13651.3|13676.9|13652.9|13671.6|13647.6|0
1591308300000|2020-06-04 22:05:00|13676.1|13652.1|13671.2|13647.2|13676.1|13652.1|13670.4|13646.4|0
1591308600000|2020-06-04 22:10:00|13672|13648|13683.7|13659.7|13683.8|13659.8|13668.7|13644.7|0
1591308900000|2020-06-04 22:15:00|13684.5|13660.5|13682.9|13658.9|13684.5|13660.5|13682.1|13658.1|0
1591309200000|2020-06-04 22:20:00|13683.7|13659.7|13688.6|13664.6|13688.6|13664.6|13681.3|13657.3|0
1591309500000|2020-06-04 22:25:00|13685.4|13661.4|13692.1|13668.1|13695.2|13671.2|13684.9|13660.9|0
1591309800000|2020-06-04 22:30:00|13691.3|13667.3|13696.2|13672.2|13699.9|13675.9|13690.5|13666.5|0
1591310100000|2020-06-04 22:35:00|13699.4|13675.4|13697.8|13673.8|13700.2|13676.2|13696.5|13672.5|0
1591310400000|2020-06-04 22:40:00|13696.9|13672.9|13696.9|13672.9|13699.4|13675.4|13696.1|13672.1|0
1591310700000|2020-06-04 22:45:00|13697.8|13673.8|13694|13670|13697.8|13673.8|13693.1|13669.1|0
1591311000000|2020-06-04 22:50:00|13693.1|13669.1|13689|13665|13693.1|13669.1|13684.9|13660.9|0
1591311300000|2020-06-04 22:55:00|13689.9|13665.9|13690.4|13666.4|13691.5|13667.5|13688.2|13664.2|0
1591311600000|2020-06-04 23:00:00|13690.8|13666.8|13687.6|13663.6|13694.1|13670.1|13687.6|13663.6|0
1591311900000|2020-06-04 23:05:00|13686.8|13662.8|13685.1|13661.1|13688.4|13664.4|13681.9|13657.9|0
1591312200000|2020-06-04 23:10:00|13686|13662|13686|13662|13686|13662|13682.7|13658.7|0
1591312500000|2020-06-04 23:15:00|13686.8|13662.8|13690.1|13666.1|13691.8|13667.8|13686|13662|0
1591312800000|2020-06-04 23:20:00|13690.9|13666.9|13690.9|13666.9|13693.4|13669.4|13690.1|13666.1|0
1591313100000|2020-06-04 23:25:00|13690.5|13666.5|13695|13671|13696.7|13672.7|13690.1|13666.1|0
1591313400000|2020-06-04 23:30:00|13694.2|13670.2|13690.9|13666.9|13695|13671|13690.9|13666.9|0
1591313700000|2020-06-04 23:35:00|13691.8|13667.8|13686.7|13662.7|13692.6|13668.6|13685.2|13661.2|0
1591314000000|2020-06-04 23:40:00|13685.9|13661.9|13685.9|13661.9|13686.7|13662.7|13682.6|13658.6|0
1591314300000|2020-06-04 23:45:00|13685.1|13661.1|13673.4|13649.4|13685.9|13661.9|13671|13647|0
1591314600000|2020-06-04 23:50:00|13672.6|13648.6|13671.8|13647.8|13673.8|13649.8|13669.3|13645.3|0
1591314900000|2020-06-04 23:55:00|13672.6|13648.6|13670.2|13646.2|13675.1|13651.1|13669.3|13645.3|0
1591315200000|2020-06-05 00:00:00|13671|13647|13671.8|13647.8|13675.9|13651.9|13663.6|13639.6|0
1591315500000|2020-06-05 00:05:00|13672.6|13648.6|13680.8|13656.8|13681.6|13657.6|13671.8|13647.8|0
1591315800000|2020-06-05 00:10:00|13680.4|13656.4|13684.2|13660.2|13685|13661|13677.6|13653.6|0
1591316100000|2020-06-05 00:15:00|13685|13661|13675.1|13651.1|13688.2|13664.2|13674.6|13650.6|0
1591316400000|2020-06-05 00:20:00|13674.6|13650.6|13669.2|13645.2|13674.6|13650.6|13660.5|13636.5|0
1591316700000|2020-06-05 00:25:00|13668.8|13644.8|13675.9|13651.9|13678.8|13654.8|13668.8|13644.8|0
1591317000000|2020-06-05 00:30:00|13675.5|13651.5|13671.1|13647.1|13679.2|13655.2|13666.7|13642.7|0
1591317300000|2020-06-05 00:35:00|13672.2|13648.2|13681.7|13657.7|13682.2|13658.2|13669.3|13645.3|0
1591317600000|2020-06-05 00:40:00|13682.2|13658.2|13683.6|13659.6|13687.2|13663.2|13680.5|13656.5|0
1591317900000|2020-06-05 00:45:00|13683.8|13659.8|13684.2|13660.2|13687.1|13663.1|13680.5|13656.5|0
1591318200000|2020-06-05 00:50:00|13684.6|13660.6|13684.2|13660.2|13687.6|13663.6|13674.7|13650.7|0
1591318500000|2020-06-05 00:55:00|13685.3|13661.3|13687.2|13663.2|13688|13664|13683.4|13659.4|0
1591318800000|2020-06-05 01:00:00|13683.9|13673.9|13696.4|13686.4|13716.4|13706.4|13678.9|13668.9|2599
1591319100000|2020-06-05 01:05:00|13698.9|13688.9|13708.9|13698.9|13708.9|13698.9|13691.4|13681.4|629
1591319400000|2020-06-05 01:10:00|13711.4|13701.4|13703.9|13693.9|13711.4|13701.4|13696.4|13686.4|421
1591319700000|2020-06-05 01:15:00|13706.4|13696.4|13708.9|13698.9|13716.4|13706.4|13693.9|13683.9|1043
1591320000000|2020-06-05 01:20:00|13706.4|13696.4|13718.9|13708.9|13728.9|13718.9|13706.4|13696.4|1428
1591320300000|2020-06-05 01:25:00|13721.4|13711.4|13708.9|13698.9|13726.4|13716.4|13706.4|13696.4|2042
1591320600000|2020-06-05 01:30:00|13711.4|13701.4|13678.9|13668.9|13733.9|13723.9|13676.4|13666.4|9870
1591320900000|2020-06-05 01:35:00|13676.4|13666.4|13673.9|13663.9|13678.9|13668.9|13658.9|13648.9|4347
1591321200000|2020-06-05 01:40:00|13671.4|13661.4|13658.9|13648.9|13691.4|13681.4|13658.9|13648.9|5159
1591321500000|2020-06-05 01:45:00|13656.4|13646.4|13651.4|13641.4|13661.4|13651.4|13641.4|13631.4|3672
1591321800000|2020-06-05 01:50:00|13648.9|13638.9|13651.4|13641.4|13663.9|13653.9|13643.9|13633.9|2129
1591322100000|2020-06-05 01:55:00|13648.9|13638.9|13646.4|13636.4|13658.9|13648.9|13643.9|13633.9|1535
1591322400000|2020-06-05 02:00:00|13648.9|13638.9|13653.9|13643.9|13661.4|13651.4|13636.4|13626.4|3215
1591322700000|2020-06-05 02:05:00|13656.4|13646.4|13653.9|13643.9|13663.9|13653.9|13651.4|13641.4|1188
1591323000000|2020-06-05 02:10:00|13656.4|13646.4|13671.4|13661.4|13678.9|13668.9|13656.4|13646.4|1943
1591323300000|2020-06-05 02:15:00|13673.9|13663.9|13683.9|13673.9|13686.4|13676.4|13671.4|13661.4|2100
1591323600000|2020-06-05 02:20:00|13681.4|13671.4|13681.4|13671.4|13681.4|13671.4|13671.4|13661.4|1282
1591323900000|2020-06-05 02:25:00|13678.9|13668.9|13663.9|13653.9|13678.9|13668.9|13661.4|13651.4|1017
1591324200000|2020-06-05 02:30:00|13668.9|13658.9|13686.4|13676.4|13691.4|13681.4|13666.4|13656.4|1095
1591324500000|2020-06-05 02:35:00|13683.9|13673.9|13681.4|13671.4|13686.4|13676.4|13673.9|13663.9|995
1591324800000|2020-06-05 02:40:00|13678.9|13668.9|13681.4|13671.4|13691.4|13681.4|13676.4|13666.4|989
1591325100000|2020-06-05 02:45:00|13678.9|13668.9|13686.4|13676.4|13688.9|13678.9|13673.9|13663.9|1118
1591325400000|2020-06-05 02:50:00|13683.9|13673.9|13661.4|13651.4|13683.9|13673.9|13658.9|13648.9|1229
1591325700000|2020-06-05 02:55:00|13658.9|13648.9|13666.4|13656.4|13678.9|13668.9|13658.9|13648.9|960
1591326000000|2020-06-05 03:00:00|13663.9|13653.9|13666.4|13656.4|13673.9|13663.9|13663.9|13653.9|990
1591326300000|2020-06-05 03:05:00|13668.9|13658.9|13676.4|13666.4|13678.9|13668.9|13668.9|13658.9|1076
1591326600000|2020-06-05 03:10:00|13673.9|13663.9|13676.4|13666.4|13681.4|13671.4|13673.9|13663.9|978
1591326900000|2020-06-05 03:15:00|13673.9|13663.9|13666.4|13656.4|13676.4|13666.4|13663.9|13653.9|1206
1591327200000|2020-06-05 03:20:00|13663.9|13653.9|13658.9|13648.9|13676.4|13666.4|13658.9|13648.9|1117
1591327500000|2020-06-05 03:25:00|13661.4|13651.4|13656.4|13646.4|13666.4|13656.4|13653.9|13643.9|1120
1591327800000|2020-06-05 03:30:00|13658.9|13648.9|13666.4|13656.4|13666.4|13656.4|13656.4|13646.4|213
1591328100000|2020-06-05 03:35:00|13663.9|13653.9|13668.9|13658.9|13671.4|13661.4|13663.9|13653.9|263
1591328400000|2020-06-05 03:40:00|13666.4|13656.4|13656.4|13646.4|13666.4|13656.4|13656.4|13646.4|258
1591328700000|2020-06-05 03:45:00|13658.9|13648.9|13656.4|13646.4|13658.9|13648.9|13653.9|13643.9|150
1591329000000|2020-06-05 03:50:00|13661.4|13651.4|13668.9|13658.9|13668.9|13658.9|13661.4|13651.4|297
1591329300000|2020-06-05 03:55:00|13666.4|13656.4|13671.4|13661.4|13673.9|13663.9|13666.4|13656.4|538
1591329600000|2020-06-05 04:00:00|13668.9|13658.9|13671.4|13661.4|13671.4|13661.4|13668.9|13658.9|34
1591329900000|2020-06-05 04:05:00|13668.9|13658.9|13668.9|13658.9|13671.4|13661.4|13668.9|13658.9|85
1591330200000|2020-06-05 04:10:00|13671.4|13661.4|13673.9|13663.9|13673.9|13663.9|13668.9|13658.9|104
1591330500000|2020-06-05 04:15:00|13676.4|13666.4|13676.4|13666.4|13676.4|13666.4|13673.9|13663.9|119
1591330800000|2020-06-05 04:20:00|13678.9|13668.9|13678.9|13668.9|13678.9|13668.9|13676.4|13666.4|163
1591331100000|2020-06-05 04:25:00|13681.4|13671.4|13686.4|13676.4|13688.9|13678.9|13681.4|13671.4|311
1591331400000|2020-06-05 04:30:00|13683.9|13673.9|13681.4|13671.4|13683.9|13673.9|13681.4|13671.4|208
1591331700000|2020-06-05 04:35:00|13678.9|13668.9|13681.4|13671.4|13683.9|13673.9|13676.4|13666.4|224
1591332000000|2020-06-05 04:40:00|13678.9|13668.9|13678.9|13668.9|13681.4|13671.4|13676.4|13666.4|178
1591332300000|2020-06-05 04:45:00|13676.4|13666.4|13676.4|13666.4|13676.4|13666.4|13676.4|13666.4|92
1591332600000|2020-06-05 04:50:00|13678.9|13668.9|13678.9|13668.9|13678.9|13668.9|13678.9|13668.9|300
1591332900000|2020-06-05 04:55:00|13676.4|13666.4|13676.4|13666.4|13678.9|13668.9|13673.9|13663.9|351
1591333200000|2020-06-05 05:00:00|13673.9|13663.9|13691.4|13681.4|13691.4|13681.4|13668.9|13658.9|4058
1591333500000|2020-06-05 05:05:00|13688.9|13678.9|13663.9|13653.9|13688.9|13678.9|13663.9|13653.9|1227
1591333800000|2020-06-05 05:10:00|13666.4|13656.4|13661.4|13651.4|13676.4|13666.4|13661.4|13651.4|964
1591334100000|2020-06-05 05:15:00|13663.9|13653.9|13668.9|13658.9|13671.4|13661.4|13656.4|13646.4|1797
1591334400000|2020-06-05 05:20:00|13666.4|13656.4|13686.4|13676.4|13686.4|13676.4|13666.4|13656.4|1237
1591334700000|2020-06-05 05:25:00|13688.9|13678.9|13681.4|13671.4|13688.9|13678.9|13676.4|13666.4|1190
1591335000000|2020-06-05 05:30:00|13678.9|13668.9|13681.4|13671.4|13688.9|13678.9|13678.9|13668.9|976
1591335300000|2020-06-05 05:35:00|13678.9|13668.9|13676.4|13666.4|13681.4|13671.4|13671.4|13661.4|724
1591335600000|2020-06-05 05:40:00|13671.4|13661.4|13678.9|13668.9|13681.4|13671.4|13666.4|13656.4|615
1591335900000|2020-06-05 05:45:00|13681.4|13671.4|13696.4|13686.4|13696.4|13686.4|13678.9|13668.9|1447
1591336200000|2020-06-05 05:50:00|13698.9|13688.9|13706.4|13696.4|13708.9|13698.9|13691.4|13681.4|1857
1591336500000|2020-06-05 05:55:00|13708.9|13698.9|13718.9|13708.9|13721.4|13711.4|13706.4|13696.4|2614
1591336800000|2020-06-05 06:00:00|13721.4|13711.4|13738.9|13728.9|13743.9|13733.9|13718.9|13708.9|4222
1591337100000|2020-06-05 06:05:00|13741.4|13731.4|13731.4|13721.4|13748.9|13738.9|13728.9|13718.9|2202
1591337400000|2020-06-05 06:10:00|13733.9|13723.9|13731.4|13721.4|13738.9|13728.9|13723.9|13713.9|1141
1591337700000|2020-06-05 06:15:00|13728.9|13718.9|13743.9|13733.9|13756.4|13746.4|13723.9|13713.9|2555
1591338000000|2020-06-05 06:20:00|13746.4|13736.4|13741.4|13731.4|13746.4|13736.4|13733.9|13723.9|1250
1591338300000|2020-06-05 06:25:00|13738.9|13728.9|13741.4|13731.4|13743.9|13733.9|13731.4|13721.4|1047
1591338600000|2020-06-05 06:30:00|13738.9|13728.9|13733.9|13723.9|13738.9|13728.9|13728.9|13718.9|1356
1591338900000|2020-06-05 06:35:00|13736.4|13726.4|13738.9|13728.9|13743.9|13733.9|13731.4|13721.4|1345
1591339200000|2020-06-05 06:40:00|13736.4|13726.4|13743.9|13733.9|13746.4|13736.4|13728.9|13718.9|1048
1591339500000|2020-06-05 06:45:00|13746.4|13736.4|13746.4|13736.4|13748.9|13738.9|13741.4|13731.4|1765
1591339800000|2020-06-05 06:50:00|13743.9|13733.9|13743.9|13733.9|13746.4|13736.4|13731.4|13721.4|3721
1591340100000|2020-06-05 06:55:00|13746.4|13736.4|13768.9|13758.9|13771.4|13761.4|13746.4|13736.4|6126
1591340400000|2020-06-05 07:00:00|13771.4|13756.4|13741.4|13728.9|13771.4|13758.9|13736.4|13723.9|4331
1591340700000|2020-06-05 07:05:00|13738.9|13726.4|13741.4|13728.9|13743.9|13731.4|13731.4|13716.4|1052
1591341000000|2020-06-05 07:10:00|13743.9|13731.4|13766.4|13753.9|13768.9|13756.4|13743.9|13731.4|1835
1591341300000|2020-06-05 07:15:00|13768.9|13756.4|13758.9|13746.4|13771.4|13758.9|13756.4|13743.9|882
1591341600000|2020-06-05 07:20:00|13761.4|13748.9|13768.9|13756.4|13771.4|13758.9|13758.9|13746.4|1091
1591341900000|2020-06-05 07:25:00|13766.4|13753.9|13763.9|13751.4|13771.4|13758.9|13763.9|13751.4|776
1591342200000|2020-06-05 07:30:00|13766.4|13753.9|13768.9|13756.4|13771.4|13758.9|13758.9|13746.4|744
1591342500000|2020-06-05 07:35:00|13771.4|13758.9|13766.4|13753.9|13778.9|13766.4|13763.9|13751.4|908
1591342800000|2020-06-05 07:40:00|13768.9|13756.4|13761.4|13748.9|13768.9|13756.4|13761.4|13748.9|574
1591343100000|2020-06-05 07:45:00|13763.9|13751.4|13761.4|13748.9|13763.9|13751.4|13756.4|13743.9|678
1591343400000|2020-06-05 07:50:00|13758.9|13746.4|13771.4|13758.9|13773.9|13761.4|13758.9|13746.4|1284
1591343700000|2020-06-05 07:55:00|13773.9|13761.4|13786.4|13771.4|13786.4|13773.9|13771.4|13761.4|1035
1591344000000|2020-06-05 08:00:00|13783.9|13773.9|13781.4|13768.9|13791.4|13778.9|13778.9|13766.4|754
1591344300000|2020-06-05 08:05:00|13778.9|13766.4|13773.9|13761.4|13783.9|13768.9|13768.9|13756.4|873
1591344600000|2020-06-05 08:10:00|13776.4|13758.9|13778.9|13766.4|13781.4|13768.9|13771.4|13758.9|673
1591344900000|2020-06-05 08:15:00|13776.4|13763.9|13771.4|13758.9|13778.9|13766.4|13771.4|13758.9|683
1591345200000|2020-06-05 08:20:00|13768.9|13756.4|13776.4|13763.9|13778.9|13766.4|13768.9|13756.4|425
1591345500000|2020-06-05 08:25:00|13778.9|13761.4|13771.4|13758.9|13788.9|13773.9|13771.4|13756.4|1308
1591345800000|2020-06-05 08:30:00|13775.9|13751.9|13778.8|13754.8|13786.8|13762.8|13775.5|13751.5|0
1591346100000|2020-06-05 08:35:00|13778.5|13754.5|13782.5|13758.5|13787|13763|13775.1|13751.1|537
1591346400000|2020-06-05 08:40:00|13782.7|13758.7|13791.6|13767.6|13794|13770|13776.7|13752.7|0
1591346700000|2020-06-05 08:45:00|13791.8|13767.8|13791.6|13767.6|13796.5|13772.5|13785.8|13761.8|0
1591347000000|2020-06-05 08:50:00|13792|13768|13769.7|13745.7|13794.5|13770.5|13760.3|13736.3|0
1591347300000|2020-06-05 08:55:00|13771.8|13747.8|13772.6|13748.6|13778.3|13754.3|13766|13742|0
1591347600000|2020-06-05 09:00:00|13774.7|13750.7|13748.9|13736.4|13774.7|13750.7|13736.4|13723.9|1024
1591347900000|2020-06-05 09:05:00|13751.4|13733.9|13748.9|13736.4|13751.4|13738.9|13741.4|13728.9|218
1591348200000|2020-06-05 09:10:00|13751.4|13738.9|13751.4|13738.9|13756.4|13741.4|13746.4|13733.9|242
1591348500000|2020-06-05 09:15:00|13753.9|13741.4|13751.4|13736.4|13756.4|13743.9|13746.4|13733.9|365
1591348800000|2020-06-05 09:20:00|13748.9|13733.9|13731.4|13718.9|13748.9|13733.9|13731.4|13718.9|313
1591349100000|2020-06-05 09:25:00|13728.9|13716.4|13728.9|13716.4|13728.9|13716.4|13718.9|13706.4|557
1591349400000|2020-06-05 09:30:00|13731.4|13718.9|13723.9|13711.4|13731.4|13718.9|13718.9|13706.4|325
1591349700000|2020-06-05 09:35:00|13721.4|13708.9|13733.9|13721.4|13733.9|13721.4|13721.4|13708.9|202
1591350000000|2020-06-05 09:40:00|13731.4|13718.9|13723.9|13711.4|13733.9|13721.4|13721.4|13708.9|323
1591350300000|2020-06-05 09:45:00|13721.4|13708.9|13721.4|13706.4|13723.9|13711.4|13718.9|13703.9|572
1591350600000|2020-06-05 09:50:00|13718.9|13708.9|13728.9|13716.4|13733.9|13721.4|13718.9|13706.4|105
1591350900000|2020-06-05 09:55:00|13731.4|13718.9|13736.4|13723.9|13736.4|13723.9|13726.4|13711.4|524
1591351200000|2020-06-05 10:00:00|13733.9|13721.4|13726.4|13711.4|13733.9|13723.9|13726.4|13711.4|60
1591351500000|2020-06-05 10:05:00|13723.9|13713.9|13718.9|13706.4|13726.4|13713.9|13716.4|13703.9|174
1591351800000|2020-06-05 10:10:00|13721.4|13708.9|13721.4|13708.9|13726.4|13713.9|13718.9|13706.4|72
1591352100000|2020-06-05 10:15:00|13723.9|13711.4|13716.4|13703.9|13723.9|13711.4|13716.4|13703.9|263
1591352400000|2020-06-05 10:20:00|13718.9|13706.4|13716.4|13703.9|13723.9|13708.9|13716.4|13703.9|122
1591352700000|2020-06-05 10:25:00|13713.9|13701.4|13721.4|13708.9|13721.4|13708.9|13713.9|13701.4|52
1591353000000|2020-06-05 10:30:00|13718.9|13706.4|13721.4|13708.9|13721.4|13708.9|13716.4|13703.9|19
1591353300000|2020-06-05 10:35:00|13718.9|13706.4|13721.4|13708.9|13721.4|13708.9|13718.9|13706.4|57
1591353600000|2020-06-05 10:40:00|13718.9|13706.4|13721.4|13708.9|13723.9|13708.9|13718.9|13706.4|27
1591353900000|2020-06-05 10:45:00|13723.9|13711.4|13721.4|13708.9|13723.9|13711.4|13716.4|13703.9|24
1591354200000|2020-06-05 10:50:00|13723.9|13711.4|13731.4|13716.4|13731.4|13716.4|13721.4|13708.9|73
1591354500000|2020-06-05 10:55:00|13728.9|13718.9|13746.4|13733.9|13751.4|13736.4|13728.9|13716.4|727
1591354800000|2020-06-05 11:00:00|13743.9|13731.4|13743.9|13731.4|13751.4|13738.9|13743.9|13731.4|131
1591355100000|2020-06-05 11:05:00|13741.4|13728.9|13741.4|13728.9|13743.9|13728.9|13738.9|13726.4|49
1591355400000|2020-06-05 11:10:00|13738.9|13726.4|13733.9|13721.4|13738.9|13726.4|13731.4|13718.9|61
1591355700000|2020-06-05 11:15:00|13731.4|13718.9|13731.4|13718.9|13733.9|13721.4|13728.9|13716.4|18
1591356000000|2020-06-05 11:20:00|13733.9|13721.4|13738.9|13726.4|13738.9|13726.4|13733.9|13721.4|131
1591356300000|2020-06-05 11:25:00|13741.4|13728.9|13748.9|13736.4|13748.9|13736.4|13738.9|13726.4|48
1591356600000|2020-06-05 11:30:00|13746.4|13733.9|13751.4|13738.9|13753.9|13741.4|13746.4|13733.9|145
1591356900000|2020-06-05 11:35:00|13748.9|13736.4|13748.9|13736.4|13751.4|13738.9|13748.9|13736.4|36
1591357200000|2020-06-05 11:40:00|13751.4|13738.9|13751.4|13738.9|13751.4|13738.9|13748.9|13736.4|7
1591357500000|2020-06-05 11:45:00|13753.9|13741.4|13751.4|13738.9|13756.4|13743.9|13748.9|13736.4|79
1591357800000|2020-06-05 11:50:00|13748.9|13736.4|13743.9|13731.4|13751.4|13738.9|13743.9|13731.4|18
1591358100000|2020-06-05 11:55:00|13741.4|13728.9|13738.9|13726.4|13741.4|13731.4|13738.9|13723.9|77
1591358400000|2020-06-05 12:00:00|13736.4|13723.9|13738.9|13726.4|13741.4|13728.9|13736.4|13723.9|126
1591358700000|2020-06-05 12:05:00|13741.4|13728.9|13736.4|13723.9|13743.9|13731.4|13736.4|13721.4|165
1591359000000|2020-06-05 12:10:00|13738.9|13721.4|13736.4|13723.9|13741.4|13728.9|13736.4|13721.4|56
1591359300000|2020-06-05 12:15:00|13733.9|13721.4|13733.9|13721.4|13736.4|13723.9|13733.9|13721.4|67
1591359600000|2020-06-05 12:20:00|13736.4|13723.9|13741.4|13728.9|13743.9|13728.9|13733.9|13721.4|83
1591359900000|2020-06-05 12:25:00|13738.9|13726.4|13741.4|13728.9|13743.9|13728.9|13738.9|13723.9|159
1591360200000|2020-06-05 12:30:00|13743.9|13731.4|13781.4|13768.9|13781.4|13768.9|13743.9|13728.9|1157
1591360500000|2020-06-05 12:35:00|13778.9|13766.4|13788.9|13776.4|13793.9|13781.4|13776.4|13763.9|858
1591360800000|2020-06-05 12:40:00|13791.4|13778.9|13781.4|13766.4|13791.4|13778.9|13778.9|13766.4|534
1591361100000|2020-06-05 12:45:00|13778.9|13768.9|13773.9|13761.4|13786.4|13773.9|13773.9|13761.4|421
1591361400000|2020-06-05 12:50:00|13771.4|13758.9|13783.9|13771.4|13786.4|13773.9|13771.4|13758.9|366
1591361700000|2020-06-05 12:55:00|13786.4|13773.9|13788.9|13776.4|13791.4|13778.9|13781.4|13768.9|349
1591362000000|2020-06-05 13:00:00|13786.4|13773.9|13806.4|13793.9|13813.9|13801.4|13786.4|13773.9|725
1591362300000|2020-06-05 13:05:00|13803.9|13791.4|13818.9|13806.4|13823.9|13811.4|13803.9|13791.4|859
1591362600000|2020-06-05 13:10:00|13816.4|13803.9|13818.9|13806.4|13818.9|13806.4|13801.4|13788.9|580
1591362900000|2020-06-05 13:15:00|13821.4|13803.9|13821.4|13808.9|13821.4|13808.9|13808.9|13796.4|294
1591363200000|2020-06-05 13:20:00|13818.9|13806.4|13818.9|13806.4|13821.4|13808.9|13811.4|13798.9|210
1591363500000|2020-06-05 13:25:00|13821.4|13803.9|13808.9|13796.4|13821.4|13808.9|13806.4|13793.9|262
1591363800000|2020-06-05 13:30:00|13811.4|13798.9|13838.9|13826.4|13843.9|13831.4|13811.4|13798.9|1369
1591364100000|2020-06-05 13:35:00|13841.4|13828.9|13836.4|13823.9|13841.4|13828.9|13828.9|13816.4|544
1591364400000|2020-06-05 13:40:00|13833.9|13821.4|13841.4|13828.9|13841.4|13828.9|13823.9|13811.4|312
1591364700000|2020-06-05 13:45:00|13843.9|13831.4|13816.4|13803.9|13843.9|13831.4|13813.9|13801.4|543
1591365000000|2020-06-05 13:50:00|13818.9|13806.4|13818.9|13806.4|13821.4|13808.9|13808.9|13793.9|343
1591365300000|2020-06-05 13:55:00|13821.4|13803.9|13808.9|13796.4|13821.4|13803.9|13803.9|13791.4|375
1591365600000|2020-06-05 14:00:00|13806.4|13793.9|13813.9|13801.4|13816.4|13803.9|13803.9|13791.4|285
1591365900000|2020-06-05 14:05:00|13816.4|13803.9|13823.9|13811.4|13826.4|13813.9|13813.9|13801.4|869
1591366200000|2020-06-05 14:10:00|13821.4|13808.9|13833.9|13821.4|13838.9|13826.4|13816.4|13803.9|443
1591366500000|2020-06-05 14:15:00|13831.4|13818.9|13826.4|13813.9|13831.4|13818.9|13816.4|13803.9|428
1591366800000|2020-06-05 14:20:00|13828.9|13816.4|13831.4|13818.9|13831.4|13818.9|13823.9|13811.4|337
1591367100000|2020-06-05 14:25:00|13833.9|13821.4|13823.9|13811.4|13836.4|13823.9|13816.4|13803.9|457
1591367400000|2020-06-05 14:30:00|13821.4|13808.9|13823.9|13811.4|13826.4|13813.9|13818.9|13806.4|219
1591367700000|2020-06-05 14:35:00|13821.4|13808.9|13831.4|13818.9|13833.9|13821.4|13816.4|13803.9|172
1591368000000|2020-06-05 14:40:00|13828.9|13816.4|13826.4|13813.9|13831.4|13818.9|13821.4|13808.9|187
1591368300000|2020-06-05 14:45:00|13828.9|13816.4|13833.9|13821.4|13833.9|13821.4|13826.4|13813.9|98
1591368600000|2020-06-05 14:50:00|13831.4|13818.9|13836.4|13823.9|13836.4|13823.9|13828.9|13816.4|123
1591368900000|2020-06-05 14:55:00|13838.9|13826.4|13838.9|13826.4|13841.4|13828.9|13836.4|13823.9|207
1591369200000|2020-06-05 15:00:00|13841.4|13828.9|13848.9|13836.4|13851.4|13838.9|13838.9|13826.4|235
1591369500000|2020-06-05 15:05:00|13851.4|13838.9|13846.4|13831.4|13851.4|13838.9|13843.9|13831.4|317
1591369800000|2020-06-05 15:10:00|13843.9|13833.9|13861.4|13848.9|13861.4|13848.9|13843.9|13831.4|917
1591370100000|2020-06-05 15:15:00|13858.9|13846.4|13858.9|13846.4|13861.4|13848.9|13853.9|13841.4|204
1591370400000|2020-06-05 15:20:00|13861.4|13848.9|13868.9|13856.4|13871.4|13858.9|13861.4|13848.9|498
1591370700000|2020-06-05 15:25:00|13871.4|13858.9|13868.9|13856.4|13871.4|13858.9|13866.4|13853.9|312
1591371000000|2020-06-05 15:30:00|13871.4|13858.9|13866.4|13853.9|13876.4|13863.9|13866.4|13853.9|255
1591371300000|2020-06-05 15:35:00|13863.9|13851.4|13858.9|13846.4|13868.9|13856.4|13856.4|13843.9|179
1591371600000|2020-06-05 15:40:00|13856.4|13843.9|13856.4|13843.9|13858.9|13846.4|13853.9|13841.4|101
1591371900000|2020-06-05 15:45:00|13858.9|13846.4|13858.9|13846.4|13858.9|13846.4|13853.9|13841.4|115
1591372200000|2020-06-05 15:50:00|13856.4|13843.9|13861.4|13848.9|13866.4|13853.9|13856.4|13843.9|312
1591372500000|2020-06-05 15:55:00|13858.9|13846.4|13856.4|13843.9|13858.9|13846.4|13853.9|13841.4|89
1591372800000|2020-06-05 16:00:00|13858.9|13846.4|13856.4|13843.9|13861.4|13846.4|13853.9|13841.4|211
1591373100000|2020-06-05 16:05:00|13861.4|13848.9|13861.4|13848.9|13868.9|13856.4|13858.9|13846.4|419
1591373400000|2020-06-05 16:10:00|13858.9|13846.4|13856.4|13843.9|13861.4|13848.9|13853.9|13841.4|223
1591373700000|2020-06-05 16:15:00|13853.9|13841.4|13846.4|13833.9|13853.9|13841.4|13846.4|13833.9|238
1591374000000|2020-06-05 16:20:00|13848.9|13836.4|13851.4|13838.9|13851.4|13838.9|13846.4|13833.9|94
1591374300000|2020-06-05 16:25:00|13848.9|13836.4|13853.9|13841.4|13853.9|13841.4|13848.9|13836.4|79
1591374600000|2020-06-05 16:30:00|13856.4|13843.9|13858.9|13846.4|13858.9|13846.4|13856.4|13843.9|151
1591374900000|2020-06-05 16:35:00|13861.4|13848.9|13856.4|13843.9|13861.4|13848.9|13856.4|13843.9|95
1591375200000|2020-06-05 16:40:00|13858.9|13846.4|13851.4|13838.9|13858.9|13846.4|13851.4|13838.9|240
1591375500000|2020-06-05 16:45:00|13853.9|13841.4|13851.4|13838.9|13853.9|13841.4|13851.4|13838.9|104
1591375800000|2020-06-05 16:50:00|13853.9|13836.4|13848.9|13836.4|13853.9|13838.9|13848.9|13836.4|64
1591376100000|2020-06-05 16:55:00|13846.4|13833.9|13851.4|13838.9|13851.4|13838.9|13846.4|13833.9|100
1591376400000|2020-06-05 17:00:00|13848.9|13836.4|13843.9|13831.4|13851.4|13838.9|13843.9|13831.4|102
1591376700000|2020-06-05 17:05:00|||||||||23
1591377000000|2020-06-05 17:10:00|13841.4|13828.9|13838.9|13826.4|13841.4|13828.9|13838.9|13826.4|237
1591377300000|2020-06-05 17:15:00|13841.4|13828.9|13841.4|13828.9|13841.4|13828.9|13838.9|13826.4|160
1591377600000|2020-06-05 17:20:00|13843.9|13831.4|13846.4|13833.9|13846.4|13833.9|13841.4|13828.9|106
1591377900000|2020-06-05 17:25:00|13843.9|13831.4|13843.9|13831.4|13843.9|13831.4|13841.4|13828.9|139
1591378200000|2020-06-05 17:30:00|13841.4|13828.9|13836.4|13823.9|13841.4|13828.9|13836.4|13823.9|86
1591378500000|2020-06-05 17:35:00|13833.9|13821.4|13833.9|13821.4|13833.9|13821.4|13833.9|13821.4|53
1591378800000|2020-06-05 17:40:00|13828.9|13816.4|13833.9|13821.4|13833.9|13821.4|13828.9|13816.4|93
1591379100000|2020-06-05 17:45:00|13831.4|13818.9|13831.4|13818.9|13833.9|13821.4|13831.4|13818.9|90
1591379400000|2020-06-05 17:50:00|13828.9|13816.4|13828.9|13816.4|13828.9|13816.4|13828.9|13816.4|31
1591379700000|2020-06-05 17:55:00|13826.4|13813.9|13826.4|13813.9|13828.9|13816.4|13826.4|13813.9|132
1591380000000|2020-06-05 18:00:00|13823.9|13811.4|13833.9|13821.4|13833.9|13821.4|13823.9|13811.4|80
1591380300000|2020-06-05 18:05:00|13831.4|13818.9|13823.9|13811.4|13831.4|13818.9|13823.9|13811.4|60
1591380600000|2020-06-05 18:10:00|13826.4|13813.9|13821.4|13808.9|13826.4|13813.9|13821.4|13806.4|164
1591380900000|2020-06-05 18:15:00|13818.9|13806.4|13818.9|13806.4|13821.4|13808.9|13818.9|13806.4|96
1591381200000|2020-06-05 18:20:00|13816.4|13803.9|13818.9|13806.4|13823.9|13811.4|13816.4|13803.9|141
1591381500000|2020-06-05 18:25:00|13816.4|13803.9|13818.9|13806.4|13818.9|13806.4|13813.9|13801.4|104
1591381800000|2020-06-05 18:30:00|13821.4|13808.9|13813.9|13801.4|13821.4|13808.9|13811.4|13798.9|168
1591382100000|2020-06-05 18:35:00|13803.9|13791.4|13823.9|13811.4|13823.9|13811.4|13793.9|13781.4|1382
1591382400000|2020-06-05 18:40:00|13826.4|13813.9|13827.7|13817.7|13831.4|13818.9|13821.4|13808.9|198
1591382700000|2020-06-05 18:45:00|13826.4|13816.4|13817.7|13807.7|13830.2|13820.2|13817.7|13807.7|42
1591383000000|2020-06-05 18:50:00|13820.2|13810.2|13817.7|13807.7|13823.9|13813.9|13810.2|13800.2|123
1591383300000|2020-06-05 18:55:00|13820.2|13810.2|13815.2|13805.2|13822.7|13812.7|13812.7|13802.7|91
1591383600000|2020-06-05 19:00:00|13816.4|13806.4|13815.2|13805.2|13820.2|13810.2|13815.2|13805.2|74
1591383900000|2020-06-05 19:05:00|13817.7|13807.7|13802.7|13792.7|13817.7|13807.7|13802.7|13792.7|47
1591384200000|2020-06-05 19:10:00|13803.9|13793.9|13807.7|13797.7|13810.2|13800.2|13802.7|13792.7|80
1591384500000|2020-06-05 19:15:00|13806.4|13796.4|13807.7|13797.7|13807.7|13797.7|13802.7|13792.7|95
1591384800000|2020-06-05 19:20:00|13805.2|13795.2|13810.2|13800.2|13812.7|13802.7|13805.2|13795.2|49
1591385100000|2020-06-05 19:25:00|13811.4|13801.4|13817.7|13807.7|13820.2|13810.2|13810.2|13800.2|74
1591385400000|2020-06-05 19:30:00|13815.2|13805.2|13807.7|13797.7|13815.2|13805.2|13807.7|13797.7|137
1591385700000|2020-06-05 19:35:00|13810.2|13800.2|13810.2|13800.2|13812.7|13802.7|13807.7|13797.7|45
1591386000000|2020-06-05 19:40:00|13808.9|13798.9|13812.7|13802.7|13812.7|13802.7|13805.2|13795.2|72
1591386300000|2020-06-05 19:45:00|13811.4|13801.4|13810.2|13800.2|13812.7|13802.7|13800.2|13790.2|115
1591386600000|2020-06-05 19:50:00|13811.4|13801.4|13820.2|13810.2|13820.2|13810.2|13805.2|13795.2|513
1591386900000|2020-06-05 19:55:00|13818.9|13808.9|13822.7|13812.7|13825.2|13815.2|13812.7|13802.7|319
1591387200000|2020-06-05 20:00:00|13825.2|13815.2|13817.7|13807.7|13826.4|13816.4|13815.2|13805.2|148
1591387500000|2020-06-05 20:05:00|13818.9|13808.9|13816.4|13806.4|13820.2|13810.2|13815.2|13805.2|109
1591387800000|2020-06-05 20:10:00|13817.7|13807.7|13818.9|13808.9|13818.9|13808.9|13815.2|13805.2|20
1591388100000|2020-06-05 20:15:00|13825.3|13801.3|13826.6|13802.6|13827|13803|13824.5|13800.5|0
1591388400000|2020-06-05 20:20:00|13826|13802|13826.5|13802.5|13826.9|13802.9|13825.9|13801.9|19
1591388700000|2020-06-05 20:25:00|13827.1|13803.1|13826.5|13802.5|13827.1|13803.1|13825.7|13801.7|2
1591389000000|2020-06-05 20:30:00|13827.9|13803.9|13827.9|13803.9|13832|13808|13820.6|13796.6|11
1591389300000|2020-06-05 20:35:00|13828.7|13804.7|13827.9|13803.9|13829.5|13805.5|13825.5|13801.5|3
1591389600000|2020-06-05 20:40:00|13827.1|13803.1|13829.5|13805.5|13830.3|13806.3|13825.5|13801.5|15
1591389900000|2020-06-05 20:45:00|13830.3|13806.3|13827.1|13803.1|13830.3|13806.3|13825.5|13801.5|78
1591390200000|2020-06-05 20:50:00|13826.3|13802.3|13823.9|13799.9|13826.3|13802.3|13823.9|13799.9|57
1591390500000|2020-06-05 20:55:00|13824.7|13800.7|13820.9|13796.9|13824.7|13800.7|13820.6|13796.6|21
1591567500000|2020-06-07 22:05:00|13872.9|13848.9|13891.7|13867.7|13897.8|13873.8|13868.1|13844.1|3
1591567800000|2020-06-07 22:10:00|13892|13868|13895.7|13871.7|13897.4|13873.4|13887.4|13863.4|0
1591568100000|2020-06-07 22:15:00|13896.6|13872.6|13891.1|13867.1|13896.9|13872.9|13888.5|13864.5|0
1591568400000|2020-06-07 22:20:00|13892.7|13868.7|13894.4|13870.4|13900.4|13876.4|13891.1|13867.1|0
1591568700000|2020-06-07 22:25:00|13893.6|13869.6|13896|13872|13899.3|13875.3|13892.8|13868.8|0
1591569000000|2020-06-07 22:30:00|13894.4|13870.4|13892|13868|13895.2|13871.2|13888.8|13864.8|0
1591569300000|2020-06-07 22:35:00|13891.6|13867.6|13892|13868|13893.6|13869.6|13888.8|13864.8|0
1591569600000|2020-06-07 22:40:00|13892.8|13868.8|13895.8|13871.8|13898.5|13874.5|13891.7|13867.7|0
1591569900000|2020-06-07 22:45:00|13895.4|13871.4|13893.9|13869.9|13897.5|13873.5|13889.4|13865.4|0
1591570200000|2020-06-07 22:50:00|13893|13869|13893.4|13869.4|13895.5|13871.5|13892.6|13868.6|0
1591570500000|2020-06-07 22:55:00|13892.8|13868.8|13894.4|13870.4|13895.3|13871.3|13891.2|13867.2|0
1591570800000|2020-06-07 23:00:00|13894|13870|13898.5|13874.5|13899.3|13875.3|13892|13868|0
1591571100000|2020-06-07 23:05:00|13899.3|13875.3|13906.7|13882.7|13913.1|13889.1|13898.5|13874.5|0
1591571400000|2020-06-07 23:10:00|13907.1|13883.1|13905.8|13881.8|13908.7|13884.7|13901.5|13877.5|0
1591571700000|2020-06-07 23:15:00|13906.2|13882.2|13905|13881|13908.6|13884.6|13902.6|13878.6|0
1591572000000|2020-06-07 23:20:00|13903.4|13879.4|13910.1|13886.1|13913.1|13889.1|13903.4|13879.4|0
1591572300000|2020-06-07 23:25:00|13909.7|13885.7|13916.1|13892.1|13919.3|13895.3|13909.3|13885.3|0
1591572600000|2020-06-07 23:30:00|13917.7|13893.7|13915.6|13891.6|13919.4|13895.4|13914.8|13890.8|0
1591572900000|2020-06-07 23:35:00|13914.8|13890.8|13915.6|13891.6|13921.2|13897.2|13913.2|13889.2|0
1591573200000|2020-06-07 23:40:00|13915.2|13891.2|13916.4|13892.4|13917.3|13893.3|13912.4|13888.4|0
1591573500000|2020-06-07 23:45:00|13916.8|13892.8|13914.8|13890.8|13917.3|13893.3|13913.2|13889.2|0
1591573800000|2020-06-07 23:50:00|13914.4|13890.4|13917.3|13893.3|13917.3|13893.3|13912.4|13888.4|0
1591574100000|2020-06-07 23:55:00|13916.4|13892.4|13913.2|13889.2|13917.3|13893.3|13912.4|13888.4|0
1591574400000|2020-06-08 00:00:00|13912.4|13888.4|13882.3|13858.3|13912.4|13888.4|13877.5|13853.5|0
1591574700000|2020-06-08 00:05:00|13881.5|13857.5|13881.6|13857.6|13891.3|13867.3|13875.8|13851.8|0
1591575000000|2020-06-08 00:10:00|13882.4|13858.4|13884.8|13860.8|13891.4|13867.4|13882.4|13858.4|0
1591575300000|2020-06-08 00:15:00|13885.3|13861.3|13884|13860|13898.3|13874.3|13881.1|13857.1|0
1591575600000|2020-06-08 00:20:00|13886|13862|13881.5|13857.5|13886|13862|13874.2|13850.2|0
1591575900000|2020-06-08 00:25:00|13881.3|13857.3|13890.6|13866.6|13899.5|13875.5|13879.1|13855.1|0
1591576200000|2020-06-08 00:30:00|13890.2|13866.2|13875.6|13851.6|13890.2|13866.2|13866.6|13842.6|0
1591576500000|2020-06-08 00:35:00|13876.6|13852.6|13869.2|13845.2|13876.6|13852.6|13863.9|13839.9|0
1591576800000|2020-06-08 00:40:00|13868.8|13844.8|13871.7|13847.7|13874.5|13850.5|13868.8|13844.8|0
1591577100000|2020-06-08 00:45:00|13871.3|13847.3|13873.7|13849.7|13877|13853|13866.8|13842.8|0
1591577400000|2020-06-08 00:50:00|13873.3|13849.3|13869.3|13845.3|13876.6|13852.6|13868.9|13844.9|0
1591577700000|2020-06-08 00:55:00|13869.5|13845.5|13850.6|13826.6|13872.9|13848.9|13850.6|13826.6|0
1591578000000|2020-06-08 01:00:00|13850.8|13826.8|13814.6|13804.6|13850.8|13827.1|13812.1|13802.1|1968
1591578300000|2020-06-08 01:05:00|13812.1|13802.1|13814.6|13804.6|13819.6|13809.6|13804.6|13794.6|1241
1591578600000|2020-06-08 01:10:00|13812.1|13802.1|13802.1|13792.1|13814.6|13804.6|13799.6|13789.6|803
1591578900000|2020-06-08 01:15:00|13804.6|13794.6|13789.6|13779.6|13804.6|13794.6|13782.1|13772.1|2464
1591579200000|2020-06-08 01:20:00|13787.1|13777.1|13797.1|13787.1|13802.1|13792.1|13782.1|13772.1|2000
1591579500000|2020-06-08 01:25:00|13799.6|13789.6|13809.6|13799.6|13822.1|13812.1|13797.1|13787.1|3012
1591579800000|2020-06-08 01:30:00|13812.1|13802.1|13909.6|13899.6|13909.6|13899.6|13812.1|13802.1|19291
1591580100000|2020-06-08 01:35:00|13912.1|13902.1|13894.6|13884.6|13937.1|13927.1|13894.6|13884.6|13193
1591580400000|2020-06-08 01:40:00|13897.1|13887.1|13927.1|13917.1|13929.6|13919.6|13882.1|13872.1|6737
1591580700000|2020-06-08 01:45:00|13932.1|13922.1|13914.6|13904.6|13934.6|13924.6|13907.1|13897.1|4915
1591581000000|2020-06-08 01:50:00|13917.1|13907.1|13919.6|13909.6|13932.1|13922.1|13904.6|13894.6|4442
1591581300000|2020-06-08 01:55:00|13922.1|13912.1|13942.1|13932.1|13947.1|13937.1|13912.1|13902.1|4028
1591581600000|2020-06-08 02:00:00|13947.1|13937.1|13922.1|13912.1|13947.1|13937.1|13919.6|13909.6|2646
1591581900000|2020-06-08 02:05:00|13919.6|13909.6|13919.6|13909.6|13932.1|13922.1|13902.1|13892.1|3537
1591582200000|2020-06-08 02:10:00|13917.1|13907.1|13899.6|13889.6|13919.6|13909.6|13894.6|13884.6|3216
1591582500000|2020-06-08 02:15:00|13902.1|13892.1|13874.6|13864.6|13914.6|13904.6|13872.1|13862.1|3585
1591582800000|2020-06-08 02:20:00|13872.1|13862.1|13877.1|13867.1|13884.6|13874.6|13864.6|13854.6|2626
1591583100000|2020-06-08 02:25:00|13874.6|13864.6|13862.1|13852.1|13877.1|13867.1|13859.6|13849.6|3224
1591583400000|2020-06-08 02:30:00|13859.6|13849.6|13854.6|13844.6|13859.6|13849.6|13822.1|13812.1|4617
1591583700000|2020-06-08 02:35:00|13852.1|13842.1|13837.1|13827.1|13854.6|13844.6|13832.1|13822.1|2444
1591584000000|2020-06-08 02:40:00|13834.6|13824.6|13852.1|13842.1|13854.6|13844.6|13829.6|13819.6|2911
1591584300000|2020-06-08 02:45:00|13854.6|13844.6|13852.1|13842.1|13879.6|13869.6|13847.1|13837.1|2678
1591584600000|2020-06-08 02:50:00|13849.6|13839.6|13854.6|13844.6|13857.1|13847.1|13839.6|13829.6|1744
1591584900000|2020-06-08 02:55:00|13852.1|13842.1|13844.6|13834.6|13857.1|13847.1|13834.6|13824.6|2607
1591585200000|2020-06-08 03:00:00|13842.1|13832.1|13849.6|13839.6|13852.1|13842.1|13834.6|13824.6|2223
1591585500000|2020-06-08 03:05:00|13852.1|13842.1|13849.6|13839.6|13859.6|13849.6|13842.1|13832.1|1188
1591585800000|2020-06-08 03:10:00|13847.1|13837.1|13862.1|13852.1|13877.1|13867.1|13847.1|13837.1|1526
1591586100000|2020-06-08 03:15:00|13864.6|13854.6|13854.6|13844.6|13867.1|13857.1|13854.6|13844.6|2148
1591586400000|2020-06-08 03:20:00|13852.1|13842.1|13832.1|13822.1|13854.6|13844.6|13829.6|13819.6|2829
1591586700000|2020-06-08 03:25:00|13829.6|13819.6|13822.1|13812.1|13832.1|13822.1|13814.6|13804.6|2724
1591587000000|2020-06-08 03:30:00|13819.6|13809.6|13819.6|13809.6|13827.1|13817.1|13817.1|13807.1|384
1591587300000|2020-06-08 03:35:00|13817.1|13807.1|13824.6|13814.6|13829.6|13819.6|13817.1|13807.1|797
1591587600000|2020-06-08 03:40:00|13822.1|13812.1|13819.6|13809.6|13822.1|13812.1|13819.6|13809.6|124
1591587900000|2020-06-08 03:45:00|13817.1|13807.1|13817.1|13807.1|13824.6|13814.6|13817.1|13807.1|333
1591588200000|2020-06-08 03:50:00|13819.6|13809.6|13819.6|13809.6|13822.1|13812.1|13817.1|13807.1|260
1591588500000|2020-06-08 03:55:00|13822.1|13812.1|13822.1|13812.1|13824.6|13814.6|13819.6|13809.6|240
1591588800000|2020-06-08 04:00:00|13819.6|13809.6|13822.1|13812.1|13824.6|13814.6|13819.6|13809.6|243
1591589100000|2020-06-08 04:05:00|13824.6|13814.6|13822.1|13812.1|13824.6|13814.6|13822.1|13812.1|66
1591589400000|2020-06-08 04:10:00|13819.6|13809.6|13822.1|13812.1|13824.6|13814.6|13819.6|13809.6|127
1591589700000|2020-06-08 04:15:00|13824.6|13814.6|13822.1|13812.1|13824.6|13814.6|13822.1|13812.1|50
1591590000000|2020-06-08 04:20:00|13819.6|13809.6|13822.1|13812.1|13822.1|13812.1|13817.1|13807.1|350
1591590300000|2020-06-08 04:25:00|13819.6|13809.6|13819.6|13809.6|13822.1|13812.1|13814.6|13804.6|90
1591590600000|2020-06-08 04:30:00|13817.1|13807.1|13817.1|13807.1|13819.6|13809.6|13814.6|13804.6|59
1591590900000|2020-06-08 04:35:00|13814.6|13804.6|13817.1|13807.1|13817.1|13807.1|13814.6|13804.6|31
1591591200000|2020-06-08 04:40:00|13819.6|13809.6|13819.6|13809.6|13822.1|13812.1|13817.1|13807.1|93
1591591500000|2020-06-08 04:45:00|13817.1|13807.1|13819.6|13809.6|13822.1|13812.1|13817.1|13807.1|126
1591591800000|2020-06-08 04:50:00|13817.1|13807.1|13822.1|13812.1|13822.1|13812.1|13817.1|13807.1|94
1591592100000|2020-06-08 04:55:00|13819.6|13809.6|13822.1|13812.1|13822.1|13812.1|13817.1|13807.1|109
1591592400000|2020-06-08 05:00:00|13824.6|13814.6|13837.1|13827.1|13837.1|13827.1|13814.6|13804.6|3074
1591592700000|2020-06-08 05:05:00|13834.6|13824.6|13822.1|13812.1|13839.6|13829.6|13822.1|13812.1|2065
1591593000000|2020-06-08 05:10:00|13819.6|13809.6|13822.1|13812.1|13822.1|13812.1|13812.1|13802.1|1813
1591593300000|2020-06-08 05:15:00|13824.6|13814.6|13807.1|13797.1|13824.6|13814.6|13807.1|13797.1|2069
1591593600000|2020-06-08 05:20:00|13804.6|13794.6|13799.6|13789.6|13804.6|13794.6|13794.6|13784.6|2342
1591593900000|2020-06-08 05:25:00|13797.1|13787.1|13792.1|13782.1|13804.6|13794.6|13792.1|13782.1|1394
1591594200000|2020-06-08 05:30:00|13794.6|13784.6|13804.6|13794.6|13804.6|13794.6|13789.6|13779.6|2298
1591594500000|2020-06-08 05:35:00|13802.1|13792.1|13799.6|13789.6|13804.6|13794.6|13794.6|13784.6|1394
1591594800000|2020-06-08 05:40:00|13797.1|13787.1|13809.6|13799.6|13814.6|13804.6|13794.6|13784.6|2018
1591595100000|2020-06-08 05:45:00|13807.1|13797.1|13814.6|13804.6|13817.1|13807.1|13799.6|13789.6|1332
1591595400000|2020-06-08 05:50:00|13812.1|13802.1|13812.1|13802.1|13824.6|13814.6|13802.1|13792.1|1706
1591595700000|2020-06-08 05:55:00|13809.6|13799.6|13817.1|13807.1|13819.6|13809.6|13809.6|13799.6|1396
1591596000000|2020-06-08 06:00:00|13819.6|13809.6|13809.6|13799.6|13819.6|13809.6|13799.6|13789.6|2011
1591596300000|2020-06-08 06:05:00|13807.1|13797.1|13822.1|13812.1|13827.1|13817.1|13802.1|13792.1|1693
1591596600000|2020-06-08 06:10:00|13824.6|13814.6|13834.6|13824.6|13834.6|13824.6|13822.1|13812.1|2069
1591596900000|2020-06-08 06:15:00|13837.1|13827.1|13824.6|13814.6|13837.1|13827.1|13819.6|13809.6|1350
1591597200000|2020-06-08 06:20:00|13827.1|13817.1|13834.6|13824.6|13842.1|13832.1|13827.1|13817.1|764
1591597500000|2020-06-08 06:25:00|13832.1|13822.1|13832.1|13822.1|13839.6|13829.6|13829.6|13819.6|1090
1591597800000|2020-06-08 06:30:00|13829.6|13819.6|13827.1|13817.1|13834.6|13824.6|13827.1|13817.1|1222
1591598100000|2020-06-08 06:35:00|13829.6|13819.6|13822.1|13812.1|13832.1|13822.1|13822.1|13812.1|1164
1591598400000|2020-06-08 06:40:00|13824.6|13814.6|13824.6|13814.6|13829.6|13819.6|13822.1|13812.1|1027
1591598700000|2020-06-08 06:45:00|13827.1|13817.1|13809.6|13799.6|13829.6|13819.6|13809.6|13799.6|2386
1591599000000|2020-06-08 06:50:00|13807.1|13797.1|13817.1|13807.1|13817.1|13807.1|13802.1|13792.1|1687
1591599300000|2020-06-08 06:55:00|13814.6|13804.6|13819.6|13809.6|13827.1|13817.1|13812.1|13802.1|3487
1591599600000|2020-06-08 07:00:00|13822.1|13812.1|13817.1|13804.6|13839.6|13827.1|13814.6|13802.1|2340
1591599900000|2020-06-08 07:05:00|13814.6|13802.1|13819.6|13807.1|13822.1|13809.6|13809.6|13797.1|655
1591600200000|2020-06-08 07:10:00|13817.1|13804.6|13817.1|13804.6|13827.1|13814.6|13817.1|13804.6|1079
1591600500000|2020-06-08 07:15:00|13814.6|13802.1|13812.1|13799.6|13814.6|13802.1|13807.1|13794.6|517
1591600800000|2020-06-08 07:20:00|13809.6|13797.1|13794.6|13779.6|13812.1|13799.6|13794.6|13779.6|1301
1591601100000|2020-06-08 07:25:00|13792.1|13782.1|13792.1|13777.1|13794.6|13782.1|13787.1|13774.6|1546
1591601400000|2020-06-08 07:30:00|13789.6|13779.6|13797.1|13784.6|13797.1|13784.6|13789.6|13777.1|944
1591601700000|2020-06-08 07:35:00|13794.6|13782.1|13807.1|13794.6|13809.6|13794.6|13794.6|13782.1|791
1591602000000|2020-06-08 07:40:00|13809.6|13792.1|13809.6|13797.1|13814.6|13802.1|13804.6|13792.1|532
1591602300000|2020-06-08 07:45:00|13812.1|13799.6|13794.6|13782.1|13812.1|13799.6|13794.6|13782.1|677
1591602600000|2020-06-08 07:50:00|13797.1|13784.6|13794.6|13782.1|13799.6|13787.1|13792.1|13779.6|643
1591602900000|2020-06-08 07:55:00|13797.1|13784.6|13799.6|13787.1|13802.1|13789.6|13792.1|13779.6|453
1591603200000|2020-06-08 08:00:00|13802.1|13789.6|13819.6|13804.6|13819.6|13807.1|13802.1|13789.6|1153
1591603500000|2020-06-08 08:05:00|13817.1|13802.1|13817.1|13804.6|13817.1|13804.6|13807.1|13794.6|302
1591603800000|2020-06-08 08:10:00|13814.6|13802.1|13822.1|13809.6|13822.1|13809.6|13814.6|13802.1|314
1591604100000|2020-06-08 08:15:00|13819.6|13807.1|13824.6|13812.1|13824.6|13812.1|13814.6|13802.1|228
1591604400000|2020-06-08 08:20:00|13822.1|13809.6|13812.1|13799.6|13824.6|13809.6|13812.1|13799.6|201
1591604700000|2020-06-08 08:25:00|13814.6|13802.1|13829.6|13817.1|13832.1|13819.6|13814.6|13802.1|771
1591605000000|2020-06-08 08:30:00|13836.7|13812.7|13837.1|13813.1|13839.5|13815.5|13828.5|13804.5|0
1591605300000|2020-06-08 08:35:00|13837.3|13813.3|13832.6|13808.6|13837.5|13813.5|13829.3|13805.3|190
1591605600000|2020-06-08 08:40:00|13833|13809|13826.4|13802.4|13842.3|13818.3|13821.9|13797.9|0
1591605900000|2020-06-08 08:45:00|13826.6|13802.6|13850.7|13826.7|13853.1|13829.1|13824|13800|0
1591606200000|2020-06-08 08:50:00|13852.7|13828.7|13861.6|13837.6|13866|13842|13851.5|13827.5|0
1591606500000|2020-06-08 08:55:00|13859.5|13835.5|13867.8|13843.8|13871.4|13847.4|13855.3|13831.3|0
1591606800000|2020-06-08 09:00:00|13842.1|13827.1|13837.1|13824.6|13849.6|13837.1|13837.1|13824.6|467
1591607100000|2020-06-08 09:05:00|13834.6|13822.1|13837.1|13824.6|13839.6|13827.1|13832.1|13819.6|283
1591607400000|2020-06-08 09:10:00|13834.6|13822.1|13834.6|13822.1|13837.1|13824.6|13834.6|13822.1|96
1591607700000|2020-06-08 09:15:00|13837.1|13824.6|13847.1|13834.6|13849.6|13837.1|13837.1|13824.6|525
1591608000000|2020-06-08 09:20:00|13844.6|13832.1|13837.1|13824.6|13844.6|13832.1|13837.1|13824.6|104
1591608300000|2020-06-08 09:25:00|13839.6|13827.1|13839.6|13827.1|13842.1|13829.6|13834.6|13822.1|120
1591608600000|2020-06-08 09:30:00|13837.1|13824.6|13847.1|13834.6|13852.1|13839.6|13837.1|13824.6|192
1591608900000|2020-06-08 09:35:00|13849.6|13837.1|13834.6|13822.1|13849.6|13837.1|13832.1|13819.6|164
1591609200000|2020-06-08 09:40:00|13832.1|13819.6|13824.6|13812.1|13834.6|13822.1|13824.6|13812.1|109
1591609500000|2020-06-08 09:45:00|13822.1|13809.6|13819.6|13807.1|13824.6|13812.1|13819.6|13807.1|129
1591609800000|2020-06-08 09:50:00|13822.1|13809.6|13822.1|13809.6|13822.1|13809.6|13819.6|13807.1|151
1591610100000|2020-06-08 09:55:00|13824.6|13812.1|13817.1|13804.6|13824.6|13812.1|13817.1|13802.1|175
1591610400000|2020-06-08 10:00:00|13814.6|13802.1|13814.6|13802.1|13824.6|13812.1|13814.6|13802.1|63
1591610700000|2020-06-08 10:05:00|13812.1|13799.6|13827.1|13814.6|13827.1|13814.6|13812.1|13799.6|145
1591611000000|2020-06-08 10:10:00|13824.6|13812.1|13819.6|13807.1|13827.1|13814.6|13817.1|13804.6|29
1591611300000|2020-06-08 10:15:00|13822.1|13804.6|13814.6|13799.6|13822.1|13809.6|13812.1|13799.6|51
1591611600000|2020-06-08 10:20:00|13812.1|13802.1|13814.6|13802.1|13817.1|13804.6|13809.6|13797.1|64
1591611900000|2020-06-08 10:25:00|13817.1|13799.6|13817.1|13804.6|13819.6|13807.1|13812.1|13799.6|49
1591612200000|2020-06-08 10:30:00|13819.6|13807.1|13819.6|13807.1|13822.1|13809.6|13817.1|13804.6|86
1591612500000|2020-06-08 10:35:00|13817.1|13804.6|13824.6|13812.1|13824.6|13812.1|13817.1|13802.1|132
1591612800000|2020-06-08 10:40:00|13822.1|13809.6|13829.6|13817.1|13829.6|13817.1|13819.6|13807.1|93
1591613100000|2020-06-08 10:45:00|13827.1|13814.6|13827.1|13812.1|13832.1|13819.6|13824.6|13812.1|75
1591613400000|2020-06-08 10:50:00|13824.6|13809.6|13819.6|13807.1|13824.6|13809.6|13814.6|13802.1|101
1591613700000|2020-06-08 10:55:00|13817.1|13804.6|13812.1|13799.6|13819.6|13807.1|13812.1|13799.6|64
1591614000000|2020-06-08 11:00:00|13814.6|13802.1|13814.6|13802.1|13819.6|13807.1|13812.1|13799.6|90
1591614300000|2020-06-08 11:05:00|13812.1|13799.6|13814.6|13802.1|13814.6|13802.1|13812.1|13799.6|98
1591614600000|2020-06-08 11:10:00|13812.1|13799.6|13797.1|13784.6|13814.6|13802.1|13797.1|13782.1|692
1591614900000|2020-06-08 11:15:00|13794.6|13782.1|13809.6|13794.6|13812.1|13799.6|13794.6|13782.1|911
1591615200000|2020-06-08 11:20:00|13812.1|13797.1|13814.6|13802.1|13819.6|13807.1|13809.6|13797.1|167
1591615500000|2020-06-08 11:25:00|13812.1|13799.6|13817.1|13804.6|13817.1|13804.6|13812.1|13799.6|37
1591615800000|2020-06-08 11:30:00|13814.6|13802.1|13822.1|13809.6|13827.1|13812.1|13814.6|13802.1|90
1591616100000|2020-06-08 11:35:00|13819.6|13807.1|13819.6|13807.1|13822.1|13809.6|13819.6|13807.1|24
1591616400000|2020-06-08 11:40:00|13822.1|13809.6|13824.6|13809.6|13824.6|13809.6|13819.6|13807.1|42
1591616700000|2020-06-08 11:45:00|13822.1|13812.1|13819.6|13807.1|13827.1|13814.6|13819.6|13807.1|45
1591617000000|2020-06-08 11:50:00|13817.1|13804.6|13824.6|13812.1|13827.1|13814.6|13817.1|13804.6|67
1591617300000|2020-06-08 11:55:00|13822.1|13809.6|13824.6|13812.1|13827.1|13814.6|13819.6|13807.1|44
1591617600000|2020-06-08 12:00:00|13822.1|13809.6|13822.1|13809.6|13827.1|13812.1|13822.1|13807.1|28
1591617900000|2020-06-08 12:05:00|13819.6|13807.1|13814.6|13802.1|13819.6|13807.1|13814.6|13802.1|36
1591618200000|2020-06-08 12:10:00|13817.1|13804.6|13812.1|13799.6|13817.1|13804.6|13812.1|13799.6|35
1591618500000|2020-06-08 12:15:00|13814.6|13802.1|13817.1|13804.6|13817.1|13804.6|13812.1|13799.6|140
1591618800000|2020-06-08 12:20:00|13819.6|13807.1|13817.1|13804.6|13822.1|13809.6|13817.1|13804.6|198
1591619100000|2020-06-08 12:25:00|13819.6|13802.1|13817.1|13804.6|13819.6|13804.6|13812.1|13799.6|138
1591619400000|2020-06-08 12:30:00|13814.6|13802.1|13827.1|13814.6|13827.1|13814.6|13814.6|13802.1|85
1591619700000|2020-06-08 12:35:00|13829.6|13817.1|13822.1|13809.6|13832.1|13819.6|13822.1|13809.6|84
1591620000000|2020-06-08 12:40:00|13819.6|13807.1|13824.6|13809.6|13827.1|13814.6|13817.1|13804.6|112
1591620300000|2020-06-08 12:45:00|13822.1|13807.1|13819.6|13807.1|13824.6|13809.6|13819.6|13807.1|60
1591620600000|2020-06-08 12:50:00|13817.1|13804.6|13822.1|13809.6|13822.1|13809.6|13817.1|13804.6|100
1591620900000|2020-06-08 12:55:00|13819.6|13807.1|13814.6|13802.1|13822.1|13809.6|13812.1|13799.6|80
1591621200000|2020-06-08 13:00:00|13817.1|13804.6|13819.6|13807.1|13822.1|13809.6|13817.1|13804.6|104
1591621500000|2020-06-08 13:05:00|13822.1|13809.6|13817.1|13804.6|13822.1|13809.6|13817.1|13804.6|45
1591621800000|2020-06-08 13:10:00|13819.6|13807.1|13822.1|13809.6|13824.6|13812.1|13817.1|13807.1|73
1591622100000|2020-06-08 13:15:00|13819.6|13807.1|13814.6|13802.1|13819.6|13807.1|13814.6|13802.1|139
1591622400000|2020-06-08 13:20:00|13817.1|13804.6|13817.1|13804.6|13817.1|13804.6|13814.6|13802.1|41
1591622700000|2020-06-08 13:25:00|13814.6|13802.1|13807.1|13794.6|13814.6|13802.1|13804.6|13792.1|154
1591623000000|2020-06-08 13:30:00|13809.6|13792.1|13832.1|13819.6|13832.1|13819.6|13807.1|13792.1|305
1591623300000|2020-06-08 13:35:00|13829.6|13817.1|13827.1|13814.6|13832.1|13819.6|13824.6|13812.1|335
1591623600000|2020-06-08 13:40:00|13824.6|13812.1|13822.1|13809.6|13824.6|13812.1|13814.6|13802.1|308
1591623900000|2020-06-08 13:45:00|13824.6|13812.1|13814.6|13802.1|13827.1|13814.6|13812.1|13799.6|322
1591624200000|2020-06-08 13:50:00|13812.1|13799.6|13822.1|13809.6|13822.1|13809.6|13812.1|13799.6|100
1591624500000|2020-06-08 13:55:00|13819.6|13807.1|13822.1|13809.6|13822.1|13809.6|13809.6|13797.1|188
1591624800000|2020-06-08 14:00:00|13824.6|13812.1|13814.6|13802.1|13824.6|13812.1|13809.6|13797.1|172
1591625100000|2020-06-08 14:05:00|13812.1|13799.6|13812.1|13799.6|13817.1|13804.6|13807.1|13794.6|111
1591625400000|2020-06-08 14:10:00|13809.6|13797.1|13814.6|13802.1|13817.1|13804.6|13809.6|13794.6|80
1591625700000|2020-06-08 14:15:00|13812.1|13799.6|13799.6|13787.1|13814.6|13802.1|13799.6|13787.1|295
1591626000000|2020-06-08 14:20:00|13797.1|13784.6|13809.6|13797.1|13809.6|13797.1|13797.1|13784.6|403
1591626300000|2020-06-08 14:25:00|13807.1|13794.6|13799.6|13787.1|13809.6|13797.1|13794.6|13782.1|240
1591626600000|2020-06-08 14:30:00|13802.1|13789.6|13794.6|13782.1|13804.6|13792.1|13792.1|13779.6|314
1591626900000|2020-06-08 14:35:00|13792.1|13779.6|13797.1|13784.6|13797.1|13784.6|13789.6|13777.1|275
1591627200000|2020-06-08 14:40:00|13794.6|13782.1|13807.1|13794.6|13809.6|13797.1|13794.6|13782.1|116
1591627500000|2020-06-08 14:45:00|13809.6|13797.1|13812.1|13799.6|13812.1|13799.6|13807.1|13794.6|59
1591627800000|2020-06-08 14:50:00|13809.6|13797.1|13812.1|13799.6|13814.6|13802.1|13809.6|13797.1|43
1591628100000|2020-06-08 14:55:00|13814.6|13797.1|13812.1|13799.6|13814.6|13802.1|13809.6|13797.1|39
1591628400000|2020-06-08 15:00:00|13809.6|13797.1|13812.1|13799.6|13814.6|13802.1|13809.6|13797.1|88
1591628700000|2020-06-08 15:05:00|13809.6|13797.1|13804.6|13792.1|13809.6|13797.1|13802.1|13789.6|60
1591629000000|2020-06-08 15:10:00|13807.1|13794.6|13814.6|13802.1|13814.6|13802.1|13807.1|13794.6|94
1591629300000|2020-06-08 15:15:00|13812.1|13799.6|13812.1|13799.6|13819.6|13807.1|13812.1|13799.6|98
1591629600000|2020-06-08 15:20:00|13809.6|13797.1|13809.6|13797.1|13814.6|13802.1|13807.1|13794.6|80
1591629900000|2020-06-08 15:25:00|13812.1|13799.6|13814.6|13799.6|13814.6|13802.1|13812.1|13799.6|50
1591630200000|2020-06-08 15:30:00|13812.1|13802.1|13809.6|13797.1|13812.1|13802.1|13807.1|13794.6|122
1591630500000|2020-06-08 15:35:00|13807.1|13794.6|13804.6|13792.1|13809.6|13797.1|13804.6|13792.1|53
1591630800000|2020-06-08 15:40:00|13807.1|13794.6|13804.6|13792.1|13809.6|13797.1|13802.1|13789.6|159
1591631100000|2020-06-08 15:45:00|13807.1|13794.6|13812.1|13799.6|13812.1|13799.6|13807.1|13794.6|67
1591631400000|2020-06-08 15:50:00|13809.6|13797.1|13804.6|13792.1|13809.6|13797.1|13804.6|13792.1|91
1591631700000|2020-06-08 15:55:00|13807.1|13794.6|13804.6|13792.1|13809.6|13797.1|13804.6|13792.1|28
1591632000000|2020-06-08 16:00:00|13807.1|13794.6|13804.6|13792.1|13807.1|13794.6|13804.6|13792.1|23
1591632300000|2020-06-08 16:05:00|13807.1|13794.6|13812.1|13799.6|13812.1|13799.6|13804.6|13792.1|40
1591632600000|2020-06-08 16:10:00|13814.6|13802.1|13799.6|13787.1|13817.1|13804.6|13799.6|13787.1|109
1591632900000|2020-06-08 16:15:00|13802.1|13789.6|13804.6|13792.1|13807.1|13792.1|13799.6|13787.1|68
1591633200000|2020-06-08 16:20:00|13807.1|13794.6|13809.6|13797.1|13809.6|13797.1|13804.6|13792.1|21
1591633500000|2020-06-08 16:25:00|13812.1|13799.6|13807.1|13794.6|13812.1|13799.6|13807.1|13794.6|30
1591633800000|2020-06-08 16:30:00|13809.6|13797.1|13812.1|13799.6|13812.1|13799.6|13807.1|13797.1|14
1591634100000|2020-06-08 16:35:00|13814.6|13802.1|13814.6|13802.1|13814.6|13802.1|13812.1|13802.1|11
1591634400000|2020-06-08 16:40:00|13817.1|13804.6|13819.6|13807.1|13819.6|13807.1|13817.1|13804.6|33
1591634700000|2020-06-08 16:45:00|13822.1|13809.6|13822.1|13809.6|13822.1|13809.6|13822.1|13809.6|37
1591635000000|2020-06-08 16:50:00|13824.6|13812.1|13824.6|13812.1|13824.6|13812.1|13824.6|13812.1|46
1591635300000|2020-06-08 16:55:00|13827.1|13814.6|13827.1|13814.6|13827.1|13814.6|13827.1|13814.6|28
1591635600000|2020-06-08 17:00:00|13824.6|13812.1|13824.6|13812.1|13824.6|13812.1|13824.6|13812.1|63
1591635900000|2020-06-08 17:05:00|13827.1|13814.6|13829.6|13817.1|13832.1|13819.6|13827.1|13814.6|42
1591636200000|2020-06-08 17:10:00|13832.1|13819.6|13832.1|13819.6|13834.6|13822.1|13829.6|13817.1|48
1591636500000|2020-06-08 17:15:00|13834.6|13822.1|13837.1|13824.6|13837.1|13824.6|13834.6|13822.1|52
1591636800000|2020-06-08 17:20:00|13834.6|13822.1|13834.6|13822.1|13837.1|13824.6|13834.6|13822.1|157
1591637100000|2020-06-08 17:25:00|13837.1|13824.6|13837.1|13824.6|13837.1|13824.6|13834.6|13822.1|20
1591637400000|2020-06-08 17:30:00|13839.6|13827.1|13842.1|13829.6|13842.1|13829.6|13832.1|13819.6|233
1591637700000|2020-06-08 17:35:00|13839.6|13827.1|13842.1|13829.6|13844.6|13832.1|13839.6|13827.1|83
1591638000000|2020-06-08 17:40:00|13844.6||13842.1||13844.6||13842.1||2
1591638300000|2020-06-08 17:45:00|13844.6|13827.1|13844.6|13832.1|13844.6|13832.1|13844.6|13827.1|24
1591638600000|2020-06-08 17:50:00|13842.1|13829.6|13844.6|13832.1|13844.6|13832.1|13842.1|13829.6|10
1591638900000|2020-06-08 17:55:00|13842.1|13829.6|13842.1|13829.6|13844.6|13832.1|13842.1|13829.6|18
1591639200000|2020-06-08 18:00:00|13844.6|13832.1|13847.1|13834.6|13847.1|13834.6|13844.6|13829.6|16
1591639500000|2020-06-08 18:05:00|13844.6|13832.1|13844.6|13832.1|13844.6|13832.1|13844.6|13832.1|4
1591639800000|2020-06-08 18:10:00|13842.1|13829.6|13844.6|13832.1|13844.6|13832.1|13842.1|13829.6|80
1591640100000|2020-06-08 18:15:00|13847.1|13829.6|13839.6|13827.1|13847.1|13829.6|13839.6|13827.1|50
1591640400000|2020-06-08 18:20:00|13842.1|13829.6|13842.1|13829.6|13842.1|13829.6|13839.6|13827.1|94
1591640700000|2020-06-08 18:25:00|13844.6|13832.1|13844.6|13832.1|13844.6|13832.1|13842.1|13829.6|86
1591641000000|2020-06-08 18:30:00|13842.1|13829.6|13844.6|13832.1|13844.6|13832.1|13839.6|13827.1|58
1591641300000|2020-06-08 18:35:00|13847.1|13834.6|13847.1|13834.6|13847.1|13834.6|13844.6|13832.1|68
1591641600000|2020-06-08 18:40:00|13845.9|13835.9|13845.9|13835.9|13845.9|13835.9|13845.9|13835.9|17
1591641900000|2020-06-08 18:45:00|13843.4|13833.4|13845.9|13835.9|13848.4|13838.4|13843.4|13833.4|214
1591642200000|2020-06-08 18:50:00|13848.4|13838.4|13845.9|13835.9|13848.4|13838.4|13845.9|13835.9|66
1591642500000|2020-06-08 18:55:00|13847.1|13837.1|13848.4|13838.4|13848.4|13838.4|13845.9|13835.9|68
1591642800000|2020-06-08 19:00:00|13847.1|13837.1|13840.9|13830.9|13848.4|13838.4|13840.9|13830.9|71
1591643100000|2020-06-08 19:05:00|13842.1|13832.1|13845.9|13835.9|13845.9|13835.9|13842.1|13832.1|130
1591643400000|2020-06-08 19:10:00|13848.4|13838.4|13845.9|13835.9|13848.4|13838.4|13845.9|13835.9|123
1591643700000|2020-06-08 19:15:00|13844.6|13834.6|13845.9|13835.9|13845.9|13835.9|13843.4|13833.4|66
1591644000000|2020-06-08 19:20:00|13847.1|13837.1|13850.9|13840.9|13850.9|13840.9|13847.1|13837.1|80
1591644300000|2020-06-08 19:25:00|||||||||39
1591644600000|2020-06-08 19:30:00|13853.4|13843.4|13858.4|13848.4|13858.4|13848.4|13853.4|13843.4|129
1591644900000|2020-06-08 19:35:00|13860.9|13850.9|13860.9|13850.9|13860.9|13850.9|13859.6|13849.6|71
1591645200000|2020-06-08 19:40:00|13863.4|13853.4|13868.4|13858.4|13868.4|13858.4|13863.4|13853.4|145
1591645500000|2020-06-08 19:45:00|13865.9|13855.9|13865.9|13855.9|13865.9|13855.9|13860.9|13850.9|218
1591645800000|2020-06-08 19:50:00|13868.4|13858.4|13868.4|13858.4|13875.9|13865.9|13868.4|13858.4|381
1591646100000|2020-06-08 19:55:00|13870.9|13860.9|13878.4|13868.4|13878.4|13868.4|13870.9|13860.9|262
1591646400000|2020-06-08 20:00:00|13875.9|13865.9|13868.4|13858.4|13875.9|13865.9|13868.4|13858.4|107
1591646700000|2020-06-08 20:05:00|13867.1|13857.1|13867.1|13857.1|13868.4|13858.4|13865.9|13855.9|41
1591647000000|2020-06-08 20:10:00|13868.4|13858.4|13868.4|13858.4|13868.4|13858.4|13867.1|13857.1|17
1591647300000|2020-06-08 20:15:00|13871.6|13847.6|13871.4|13847.4|13871.9|13847.9|13870.9|13846.9|5
1591647600000|2020-06-08 20:20:00|13871.3|13847.3|13871.6|13847.6|13872.3|13848.3|13871.2|13847.2|29
1591647900000|2020-06-08 20:25:00|13871.5|13847.5|13872.3|13848.3|13872.3|13848.3|13871.3|13847.3|29
1591648200000|2020-06-08 20:30:00|13872.2|13848.2|13868.4|13844.4|13874|13850|13866|13842|20
1591648500000|2020-06-08 20:35:00|13867.6|13843.6|13874|13850|13874|13850|13866|13842|18
1591648800000|2020-06-08 20:40:00|13873.2|13849.2|13873.2|13849.2|13874.8|13850.8|13870|13846|12
1591649100000|2020-06-08 20:45:00|13872.4|13848.4|13872.4|13848.4|13874.8|13850.8|13870|13846|70
1591649400000|2020-06-08 20:50:00|13871.6|13847.6|13870|13846|13874|13850|13869.2|13845.2|23
1591649700000|2020-06-08 20:55:00|13869.2|13845.2|13870.6|13846.6|13872.4|13848.4|13867.6|13843.6|72
1591650000000|2020-06-08 21:00:00|13870.5|13846.5|13870.5|13846.5|13871.7|13847.7|13869.7|13845.7|2
1591650300000|2020-06-08 21:05:00|13870.6|13846.6|13870.9|13846.9|13871.8|13847.8|13869.8|13845.8|1
1591650600000|2020-06-08 21:10:00|13871.1|13847.1|13871.5|13847.5|13871.9|13847.9|13871.1|13847.1|4
1591650900000|2020-06-08 21:15:00|13871.7|13847.7|13871.4|13847.4|13871.7|13847.7|13871.3|13847.3|0
1591651200000|2020-06-08 21:20:00|13870.6|13846.6|13870.6|13846.6|13870.7|13846.7|13870.5|13846.5|0
1591651500000|2020-06-08 21:25:00|13870.8|13846.8|13871.1|13847.1|13871.1|13847.1|13870.8|13846.8|0
1591651800000|2020-06-08 21:30:00|13871.3|13847.3|13871.9|13847.9|13872.4|13848.4|13871.3|13847.3|0
1591652100000|2020-06-08 21:35:00|13871.8|13847.8|13869.7|13845.7|13871.8|13847.8|13869.6|13845.6|0
1591652400000|2020-06-08 21:40:00|13870.2|13846.2|13871.1|13847.1|13871.2|13847.2|13870.2|13846.2|0
1591652700000|2020-06-08 21:45:00|13870.8|13846.8|13871.1|13847.1|13871.1|13847.1|13870.8|13846.8|0
1591653000000|2020-06-08 21:50:00|13871.3|13847.3|13871.8|13847.8|13872|13848|13871.3|13847.3|0
1591653300000|2020-06-08 21:55:00|13878.2|13854.2|13878.4|13854.4|13878.6|13854.6|13878.2|13854.2|0
1591653600000|2020-06-08 22:00:00|13880.9|13856.9|13866.1|13842.1|13882.5|13858.5|13862.8|13838.8|0
1591653900000|2020-06-08 22:05:00|13866.9|13842.9|13866.4|13842.4|13867.7|13843.7|13864.4|13840.4|0
1591654200000|2020-06-08 22:10:00|13866.9|13842.9|13864.4|13840.4|13867.2|13843.2|13863.6|13839.6|0
1591654500000|2020-06-08 22:15:00|13865.2|13841.2|13862.7|13838.7|13865.2|13841.2|13861.1|13837.1|0
1591654800000|2020-06-08 22:20:00|13861.9|13837.9|13865.1|13841.1|13865.9|13841.9|13861.5|13837.5|0
1591655100000|2020-06-08 22:25:00|13864.3|13840.3|13867.5|13843.5|13868.3|13844.3|13864.3|13840.3|0
1591655400000|2020-06-08 22:30:00|13868.3|13844.3|13864.3|13840.3|13868.3|13844.3|13864.3|13840.3|0
1591655700000|2020-06-08 22:35:00|13865.1|13841.1|13866.7|13842.7|13868.3|13844.3|13865.1|13841.1|0
1591656000000|2020-06-08 22:40:00|13865.9|13841.9|13861.1|13837.1|13868.3|13844.3|13861.1|13837.1|0
1591656300000|2020-06-08 22:45:00|13861.9|13837.9|13861.1|13837.1|13863.5|13839.5|13860.3|13836.3|0
1591656600000|2020-06-08 22:50:00|13860.7|13836.7|13861.9|13837.9|13861.9|13837.9|13860.3|13836.3|0
1591656900000|2020-06-08 22:55:00|13862.7|13838.7|13861.9|13837.9|13864.3|13840.3|13861.1|13837.1|0
1591657200000|2020-06-08 23:00:00|13862.7|13838.7|13861.5|13837.5|13863.5|13839.5|13861.1|13837.1|0
1591657500000|2020-06-08 23:05:00|13861.9|13837.9|13865.1|13841.1|13865.1|13841.1|13861.9|13837.9|0
1591657800000|2020-06-08 23:10:00|13865.9|13841.9|13868.3|13844.3|13868.3|13844.3|13865.1|13841.1|0
1591658100000|2020-06-08 23:15:00|13869.1|13845.1|13869.6|13845.6|13873.1|13849.1|13868|13844|0
1591658400000|2020-06-08 23:20:00|13869.9|13845.9|13871.4|13847.4|13871.8|13847.8|13866.4|13842.4|0
1591658700000|2020-06-08 23:25:00|13871|13847|13870.2|13846.2|13872.6|13848.6|13868.6|13844.6|0
1591659000000|2020-06-08 23:30:00|13871.8|13847.8|13865.4|13841.4|13871.8|13847.8|13863.8|13839.8|0
1591659300000|2020-06-08 23:35:00|13864.6|13840.6|13867.1|13843.1|13867.9|13843.9|13862.3|13838.3|0
1591659600000|2020-06-08 23:40:00|13867.4|13843.4|13865.3|13841.3|13867.9|13843.9|13862.9|13838.9|0
1591659900000|2020-06-08 23:45:00|13864.9|13840.9|13862.9|13838.9|13866.9|13842.9|13862.9|13838.9|0
1591660200000|2020-06-08 23:50:00|13862.1|13838.1|13866.9|13842.9|13867.7|13843.7|13859.7|13835.7|0
1591660500000|2020-06-08 23:55:00|13867.7|13843.7|13864.5|13840.5|13870.9|13846.9|13863.7|13839.7|0
1591660800000|2020-06-09 00:00:00|13865.3|13841.3|13871.1|13847.1|13871.1|13847.1|13857.3|13833.3|0
1591661100000|2020-06-09 00:05:00|13871.9|13847.9|13878.5|13854.5|13882.5|13858.5|13871.9|13847.9|0
1591661400000|2020-06-09 00:10:00|13878.9|13854.9|13877.1|13853.1|13880.1|13856.1|13873.1|13849.1|0
1591661700000|2020-06-09 00:15:00|13877.9|13853.9|13868.5|13844.5|13880.7|13856.7|13863.3|13839.3|0
1591662000000|2020-06-09 00:20:00|13866.5|13842.5|13853.3|13829.3|13868.5|13844.5|13852.3|13828.3|0
1591662300000|2020-06-09 00:25:00|13853.1|13829.1|13857.6|13833.6|13863.2|13839.2|13853.1|13829.1|0
1591662600000|2020-06-09 00:30:00|13858.6|13834.6|13848.3|13824.3|13861.2|13837.2|13845.4|13821.4|0
1591662900000|2020-06-09 00:35:00|13848.7|13824.7|13835.1|13811.1|13849.1|13825.1|13830.2|13806.2|0
1591663200000|2020-06-09 00:40:00|13834|13810|13833.1|13809.1|13839.2|13815.2|13829.9|13805.9|0
1591663500000|2020-06-09 00:45:00|13832.7|13808.7|13855|13831|13856.2|13832.2|13832.7|13808.7|0
1591663800000|2020-06-09 00:50:00|13854.6|13830.6|13857.4|13833.4|13859|13835|13851|13827|0
1591664100000|2020-06-09 00:55:00|13857.8|13833.8|13872.6|13848.6|13875.4|13851.4|13852.2|13828.2|0
1591664400000|2020-06-09 01:00:00|13872.2|13848.2|13803.5|13793.5|13872.2|13861|13801|13791|2752
1591664700000|2020-06-09 01:05:00|13806|13796|13816|13806|13818.5|13808.5|13806|13796|773
1591665000000|2020-06-09 01:10:00|13813.5|13803.5|13816|13806|13826|13816|13813.5|13803.5|739
1591665300000|2020-06-09 01:15:00|13813.5|13803.5|13848.5|13838.5|13848.5|13838.5|13813.5|13803.5|2424
1591665600000|2020-06-09 01:20:00|13851|13841|13846|13836|13856|13846|13836|13826|1532
1591665900000|2020-06-09 01:25:00|13843.5|13833.5|13843.5|13833.5|13858.5|13848.5|13838.5|13828.5|1297
1591666200000|2020-06-09 01:30:00|13846|13836|13846|13836|13853.5|13843.5|13811|13801|7472
1591666500000|2020-06-09 01:35:00|13848.5|13838.5|13881|13871|13888.5|13878.5|13848.5|13838.5|8287
1591666800000|2020-06-09 01:40:00|13883.5|13873.5|13898.5|13888.5|13906|13896|13881|13871|6157
1591667100000|2020-06-09 01:45:00|13901|13891|13911|13901|13921|13911|13893.5|13883.5|4146
1591667400000|2020-06-09 01:50:00|13913.5|13903.5|13903.5|13893.5|13916|13906|13901|13891|2948
1591667700000|2020-06-09 01:55:00|13908.5|13898.5|13908.5|13898.5|13928.5|13918.5|13903.5|13893.5|4235
1591668000000|2020-06-09 02:00:00|13911|13901|13891|13881|13913.5|13903.5|13881|13871|5425
1591668300000|2020-06-09 02:05:00|13893.5|13883.5|13891|13881|13898.5|13888.5|13876|13866|3111
1591668600000|2020-06-09 02:10:00|13888.5|13878.5|13866|13856|13891|13881|13853.5|13843.5|4279
1591668900000|2020-06-09 02:15:00|13868.5|13858.5|13871|13861|13871|13861|13858.5|13848.5|2102
1591669200000|2020-06-09 02:20:00|13873.5|13863.5|13853.5|13843.5|13878.5|13868.5|13851|13841|3409
1591669500000|2020-06-09 02:25:00|13856|13846|13856|13846|13863.5|13853.5|13848.5|13838.5|1742
1591669800000|2020-06-09 02:30:00|13853.5|13843.5|13868.5|13858.5|13871|13861|13853.5|13843.5|1333
1591670100000|2020-06-09 02:35:00|13866|13856|13871|13861|13871|13861|13856|13846|1627
1591670400000|2020-06-09 02:40:00|13873.5|13863.5|13883.5|13873.5|13888.5|13878.5|13868.5|13858.5|2562
1591670700000|2020-06-09 02:45:00|13886|13876|13886|13876|13888.5|13878.5|13878.5|13868.5|1639
1591671000000|2020-06-09 02:50:00|13888.5|13878.5|13896|13886|13898.5|13888.5|13888.5|13878.5|1837
1591671300000|2020-06-09 02:55:00|13898.5|13888.5|13918.5|13908.5|13926|13916|13896|13886|5091
1591671600000|2020-06-09 03:00:00|13921|13911|13921|13911|13926|13916|13911|13901|2477
1591671900000|2020-06-09 03:05:00|13918.5|13908.5|13888.5|13878.5|13918.5|13908.5|13886|13876|2425
1591672200000|2020-06-09 03:10:00|13886|13876|13878.5|13868.5|13896|13886|13871|13861|2250
1591672500000|2020-06-09 03:15:00|13876|13866|13886|13876|13888.5|13878.5|13873.5|13863.5|1317
1591672800000|2020-06-09 03:20:00|13883.5|13873.5|13911|13901|13916|13906|13883.5|13873.5|1747
1591673100000|2020-06-09 03:25:00|13913.5|13903.5|13933.5|13923.5|13938.5|13928.5|13911|13901|5619
1591673400000|2020-06-09 03:30:00|13936|13926|13931|13921|13936|13926|13926|13916|851
1591673700000|2020-06-09 03:35:00|13933.5|13923.5|13938.5|13928.5|13941|13931|13933.5|13923.5|909
1591674000000|2020-06-09 03:40:00|13941|13931|13941|13931|13943.5|13933.5|13938.5|13928.5|595
1591674300000|2020-06-09 03:45:00|13943.5|13933.5|13941|13931|13943.5|13933.5|13938.5|13928.5|230
1591674600000|2020-06-09 03:50:00|13943.5|13933.5|13943.5|13933.5|13946|13936|13941|13931|453
1591674900000|2020-06-09 03:55:00|13946|13936|13943.5|13933.5|13951|13941|13941|13931|1037
1591675200000|2020-06-09 04:00:00|13946|13936|13946|13936|13951|13941|13943.5|13933.5|339
1591675500000|2020-06-09 04:05:00|13948.5|13938.5|13938.5|13928.5|13948.5|13938.5|13938.5|13928.5|248
1591675800000|2020-06-09 04:10:00|13941|13931|13943.5|13933.5|13946|13936|13941|13931|236
1591676100000|2020-06-09 04:15:00|13941|13931|13946|13936|13946|13936|13941|13931|162
1591676400000|2020-06-09 04:20:00|13943.5|13933.5|13948.5|13938.5|13948.5|13938.5|13943.5|13933.5|119
1591676700000|2020-06-09 04:25:00|13951|13941|13951|13941|13951|13941|13946|13936|640
1591677000000|2020-06-09 04:30:00|13953.5|13943.5|13956|13946|13956|13946|13951|13941|622
1591677300000|2020-06-09 04:35:00|13953.5|13943.5|13956|13946|13958.5|13948.5|13953.5|13943.5|618
1591677600000|2020-06-09 04:40:00|13953.5|13943.5|13951|13941|13958.5|13948.5|13951|13941|853
1591677900000|2020-06-09 04:45:00|13953.5|13943.5|13953.5|13943.5|13956|13946|13951|13941|568
1591678200000|2020-06-09 04:50:00|13951|13941|13953.5|13943.5|13956|13946|13951|13941|312
1591678500000|2020-06-09 04:55:00|13956|13946|13951|13941|13956|13946|13948.5|13938.5|338
1591678800000|2020-06-09 05:00:00|13953.5|13943.5|13941|13931|13956|13946|13938.5|13928.5|8355
1591679100000|2020-06-09 05:05:00|13943.5|13933.5|13936|13926|13951|13941|13933.5|13923.5|4431
1591679400000|2020-06-09 05:10:00|13933.5|13923.5|13933.5|13923.5|13941|13931|13926|13916|2650
1591679700000|2020-06-09 05:15:00|13936|13926|13948.5|13938.5|13951|13941|13928.5|13918.5|2506
1591680000000|2020-06-09 05:20:00|13951|13941|13941|13931|13951|13941|13936|13926|1637
1591680300000|2020-06-09 05:25:00|13938.5|13928.5|13931|13921|13941|13931|13921|13911|1328
1591680600000|2020-06-09 05:30:00|13933.5|13923.5|13933.5|13923.5|13938.5|13928.5|13926|13916|1889
1591680900000|2020-06-09 05:35:00|13931|13921|13923.5|13913.5|13936|13926|13916|13906|2409
1591681200000|2020-06-09 05:40:00|13926|13916|13941|13931|13941|13931|13923.5|13913.5|3004
1591681500000|2020-06-09 05:45:00|13938.5|13928.5|13946|13936|13948.5|13938.5|13936|13926|2003
1591681800000|2020-06-09 05:50:00|13948.5|13938.5|13931|13921|13958.5|13948.5|13931|13921|2785
1591682100000|2020-06-09 05:55:00|13928.5|13918.5|13933.5|13923.5|13941|13931|13928.5|13918.5|978
1591682400000|2020-06-09 06:00:00|13931|13921|13921|13911|13933.5|13923.5|13916|13906|2257
1591682700000|2020-06-09 06:05:00|13918.5|13908.5|13908.5|13898.5|13923.5|13913.5|13906|13896|2762
1591683000000|2020-06-09 06:10:00|13906|13896|13911|13901|13916|13906|13901|13891|1675
1591683300000|2020-06-09 06:15:00|13908.5|13898.5|13898.5|13888.5|13908.5|13898.5|13893.5|13883.5|2593
1591683600000|2020-06-09 06:20:00|13896|13886|13911|13901|13913.5|13903.5|13896|13886|1381
1591683900000|2020-06-09 06:25:00|13913.5|13903.5|13911|13901|13923.5|13913.5|13911|13901|2095
1591684200000|2020-06-09 06:30:00|13913.5|13903.5|13903.5|13893.5|13913.5|13903.5|13901|13891|1567
1591684500000|2020-06-09 06:35:00|13908.5|13898.5|13916|13906|13918.5|13908.5|13906|13896|1455
1591684800000|2020-06-09 06:40:00|13913.5|13903.5|13916|13906|13923.5|13913.5|13911|13901|1630
1591685100000|2020-06-09 06:45:00|13918.5|13908.5|13918.5|13908.5|13921|13911|13913.5|13903.5|966
1591685400000|2020-06-09 06:50:00|13916|13906|13916|13906|13918.5|13908.5|13911|13901|1059
1591685700000|2020-06-09 06:55:00|13918.5|13908.5|13903.5|13893.5|13923.5|13913.5|13903.5|13893.5|3316
1591686000000|2020-06-09 07:00:00|13892.2|13879.7|13902.2|13889.7|13909.7|13897.2|13889.7|13877.2|1464
1591686300000|2020-06-09 07:05:00|13899.7|13887.2|13892.2|13879.7|13902.2|13889.7|13889.7|13874.7|787
1591686600000|2020-06-09 07:10:00|13894.7|13882.2|13899.7|13887.2|13902.2|13889.7|13894.7|13882.2|583
1591686900000|2020-06-09 07:15:00|13897.2|13884.7|13892.2|13877.2|13902.2|13889.7|13889.7|13877.2|518
1591687200000|2020-06-09 07:20:00|13889.7|13879.7|13889.7|13877.2|13894.7|13882.2|13889.7|13877.2|386
1591687500000|2020-06-09 07:25:00|13887.2|13874.7|13884.7|13872.2|13892.2|13879.7|13884.7|13872.2|522
1591687800000|2020-06-09 07:30:00|13882.2|13869.7|13879.7|13867.2|13887.2|13874.7|13874.7|13862.2|612
1591688100000|2020-06-09 07:35:00|13882.2|13869.7|13852.2|13839.7|13882.2|13869.7|13852.2|13839.7|1111
1591688400000|2020-06-09 07:40:00|13849.7|13837.2|13844.7|13832.2|13854.7|13842.2|13839.7|13827.2|1123
1591688700000|2020-06-09 07:45:00|13842.2|13829.7|13837.2|13824.7|13849.7|13837.2|13832.2|13819.7|818
1591689000000|2020-06-09 07:50:00|13839.7|13827.2|13847.2|13834.7|13849.7|13837.2|13839.7|13827.2|597
1591689300000|2020-06-09 07:55:00|13849.7|13837.2|13844.7|13829.7|13852.2|13839.7|13839.7|13827.2|991
1591689600000|2020-06-09 08:00:00|13847.2|13832.2|13852.2|13839.7|13852.2|13839.7|13842.2|13829.7|956
1591689900000|2020-06-09 08:05:00|13849.7|13837.2|13834.7|13822.2|13849.7|13837.2|13827.2|13814.7|939
1591690200000|2020-06-09 08:10:00|13837.2|13824.7|13827.2|13814.7|13837.2|13824.7|13824.7|13812.2|244
1591690500000|2020-06-09 08:15:00|13824.7|13812.2|13814.7|13802.2|13827.2|13814.7|13809.7|13797.2|1161
1591690800000|2020-06-09 08:20:00|13817.2|13804.7|13822.2|13809.7|13824.7|13812.2|13812.2|13799.7|767
1591691100000|2020-06-09 08:25:00|13824.7|13807.2|13834.7|13822.2|13834.7|13822.2|13817.2|13804.7|969
1591691400000|2020-06-09 08:30:00|13835|13811|13821.9|13797.9|13846.5|13822.5|13818.6|13794.6|1
1591691700000|2020-06-09 08:35:00|13822.3|13798.3|13805|13781|13831|13807|13804.2|13780.2|2165
1591692000000|2020-06-09 08:40:00|13805.4|13781.4|13775.9|13751.9|13811.6|13787.6|13774.5|13750.5|0
1591692300000|2020-06-09 08:45:00|13776.1|13752.1|13815.1|13791.1|13826.6|13802.6|13775.9|13751.9|0
1591692600000|2020-06-09 08:50:00|13814.7|13790.7|13816.7|13792.7|13834.4|13810.4|13811.8|13787.8|0
1591692900000|2020-06-09 08:55:00|13816.9|13792.9|13800.6|13776.6|13817.1|13793.1|13790.7|13766.7|0
1591693200000|2020-06-09 09:00:00|13801|13777|13827.2|13814.7|13829.7|13817.2|13801|13777|639
1591693500000|2020-06-09 09:05:00|13824.7|13812.2|13817.2|13804.7|13824.7|13812.2|13809.7|13797.2|338
1591693800000|2020-06-09 09:10:00|13814.7|13802.2|13809.7|13797.2|13819.7|13807.2|13809.7|13797.2|171
1591694100000|2020-06-09 09:15:00|13807.2|13794.7|13802.2|13789.7|13812.2|13799.7|13799.7|13787.2|640
1591694400000|2020-06-09 09:20:00|13799.7|13787.2|13814.7|13799.7|13814.7|13799.7|13799.7|13787.2|99
1591694700000|2020-06-09 09:25:00|13812.2|13802.2|13829.7|13817.2|13829.7|13817.2|13812.2|13799.7|206
1591695000000|2020-06-09 09:30:00|13827.2|13814.7|13824.7|13812.2|13832.2|13819.7|13822.2|13809.7|312
1591695300000|2020-06-09 09:35:00|13827.2|13814.7|13824.7|13812.2|13829.7|13817.2|13824.7|13812.2|25
1591695600000|2020-06-09 09:40:00|13822.2|13809.7|13829.7|13814.7|13832.2|13819.7|13822.2|13809.7|88
1591695900000|2020-06-09 09:45:00|13827.2|13812.2|13812.2|13799.7|13827.2|13814.7|13809.7|13797.2|308
1591696200000|2020-06-09 09:50:00|13814.7|13797.2|13814.7|13802.2|13817.2|13804.7|13812.2|13797.2|55
1591696500000|2020-06-09 09:55:00|13812.2|13799.7|13814.7|13802.2|13814.7|13802.2|13809.7|13794.7|85
1591696800000|2020-06-09 10:00:00|13817.2|13804.7|13814.7|13802.2|13822.2|13809.7|13814.7|13802.2|46
1591697100000|2020-06-09 10:05:00|13817.2|13804.7|13819.7|13807.2|13819.7|13807.2|13817.2|13802.2|7
1591697400000|2020-06-09 10:10:00|13817.2|13804.7|13812.2|13797.2|13817.2|13804.7|13807.2|13794.7|162
1591697700000|2020-06-09 10:15:00|13809.7|13799.7|13814.7|13802.2|13817.2|13804.7|13809.7|13797.2|63
1591698000000|2020-06-09 10:20:00|13817.2|13804.7|13817.2|13804.7|13819.7|13807.2|13814.7|13802.2|44
1591698300000|2020-06-09 10:25:00|13819.7|13807.2|13812.2|13799.7|13819.7|13807.2|13812.2|13799.7|66
1591698600000|2020-06-09 10:30:00|13814.7|13802.2|13822.2|13807.2|13822.2|13809.7|13812.2|13799.7|60
1591698900000|2020-06-09 10:35:00|13824.7|13809.7|13824.7|13812.2|13827.2|13814.7|13824.7|13809.7|71
1591699200000|2020-06-09 10:40:00|13822.2|13809.7|13829.7|13817.2|13829.7|13817.2|13822.2|13809.7|117
1591699500000|2020-06-09 10:45:00|13827.2|13814.7|13827.2|13814.7|13829.7|13817.2|13824.7|13812.2|81
1591699800000|2020-06-09 10:50:00|13829.7|13817.2|13832.2|13819.7|13832.2|13819.7|13829.7|13814.7|34
1591700100000|2020-06-09 10:55:00|13829.7|13817.2|13829.7|13817.2|13834.7|13822.2|13829.7|13817.2|160
1591700400000|2020-06-09 11:00:00|13832.2|13819.7|13832.2|13819.7|13834.7|13822.2|13832.2|13819.7|37
1591700700000|2020-06-09 11:05:00|13834.7|13822.2|13834.7|13822.2|13837.2|13824.7|13834.7|13822.2|62
1591701000000|2020-06-09 11:10:00|13832.2|13819.7|13832.2|13819.7|13834.7|13822.2|13832.2|13819.7|9
1591701300000|2020-06-09 11:15:00|13834.7|13822.2|13832.2|13817.2|13834.7|13822.2|13827.2|13814.7|32
1591701600000|2020-06-09 11:20:00|13829.7|13819.7|13834.7|13822.2|13837.2|13824.7|13829.7|13817.2|52
1591701900000|2020-06-09 11:25:00|13832.2|13819.7|13832.2|13819.7|13834.7|13822.2|13827.2|13814.7|78
1591702200000|2020-06-09 11:30:00|13829.7|13817.2|13829.7|13817.2|13832.2|13819.7|13827.2|13814.7|58
1591702500000|2020-06-09 11:35:00|13832.2|13819.7|13832.2|13819.7|13834.7|13822.2|13832.2|13819.7|38
1591702800000|2020-06-09 11:40:00|13834.7|13822.2|13839.7|13827.2|13839.7|13827.2|13834.7|13819.7|154
1591703100000|2020-06-09 11:45:00|13842.2|13829.7|13847.2|13834.7|13849.7|13837.2|13839.7|13827.2|197
1591703400000|2020-06-09 11:50:00|13844.7|13832.2|13842.2|13829.7|13844.7|13832.2|13842.2|13829.7|33
1591703700000|2020-06-09 11:55:00|13844.7|13832.2|13842.2|13829.7|13844.7|13832.2|13842.2|13829.7|40
1591704000000|2020-06-09 12:00:00|13844.7|13832.2|13837.2|13824.7|13844.7|13832.2|13837.2|13824.7|83
1591704300000|2020-06-09 12:05:00|13839.7|13827.2|13839.7|13824.7|13839.7|13827.2|13834.7|13819.7|73
1591704600000|2020-06-09 12:10:00|13842.2|13827.2|13844.7|13832.2|13844.7|13832.2|13839.7|13827.2|63
1591704900000|2020-06-09 12:15:00|13842.2|13829.7|13844.7|13832.2|13844.7|13832.2|13842.2|13827.2|37
1591705200000|2020-06-09 12:20:00|13847.2|13834.7|13849.7|13837.2|13849.7|13837.2|13847.2|13834.7|131
1591705500000|2020-06-09 12:25:00|13847.2|13834.7|13849.7|13837.2|13849.7|13837.2|13847.2|13834.7|37
1591705800000|2020-06-09 12:30:00|13847.2|13834.7|13844.7|13832.2|13849.7|13837.2|13842.2|13829.7|142
1591706100000|2020-06-09 12:35:00|13842.2|13829.7|13842.2|13829.7|13844.7|13829.7|13839.7|13827.2|62
1591706400000|2020-06-09 12:40:00|13839.7|13827.2|13837.2|13824.7|13839.7|13827.2|13832.2|13819.7|74
1591706700000|2020-06-09 12:45:00|13834.7|13822.2|13834.7|13819.7|13837.2|13824.7|13829.7|13817.2|60
1591707000000|2020-06-09 12:50:00|13832.2|13822.2|13837.2|13824.7|13837.2|13824.7|13832.2|13822.2|68
1591707300000|2020-06-09 12:55:00|13834.7|13822.2|13832.2|13819.7|13834.7|13822.2|13832.2|13819.7|74
1591707600000|2020-06-09 13:00:00|13834.7|13822.2|13834.7|13822.2|13837.2|13824.7|13834.7|13822.2|82
1591707900000|2020-06-09 13:05:00|13832.2|13819.7|13832.2|13819.7|13834.7|13822.2|13829.7|13817.2|112
1591708200000|2020-06-09 13:10:00|13834.7|13822.2|13834.7|13822.2|13834.7|13822.2|13832.2|13819.7|53
1591708500000|2020-06-09 13:15:00|13837.2|13824.7|13844.7|13832.2|13847.2|13834.7|13837.2|13822.2|257
1591708800000|2020-06-09 13:20:00|13847.2|13834.7|13844.7|13832.2|13847.2|13834.7|13842.2|13829.7|138
1591709100000|2020-06-09 13:25:00|13842.2|13829.7|13832.2|13819.7|13844.7|13832.2|13832.2|13819.7|214
1591709400000|2020-06-09 13:30:00|13834.7|13822.2|13819.7|13807.2|13834.7|13822.2|13807.2|13794.7|1110
1591709700000|2020-06-09 13:35:00|13822.2|13809.7|13832.2|13819.7|13847.2|13834.7|13819.7|13807.2|568
1591710000000|2020-06-09 13:40:00|13829.7|13817.2|13834.7|13822.2|13837.2|13824.7|13827.2|13814.7|380
1591710300000|2020-06-09 13:45:00|13829.7|13819.7|13834.7|13819.7|13842.2|13829.7|13829.7|13817.2|365
1591710600000|2020-06-09 13:50:00|13832.2|13822.2|13839.7|13827.2|13839.7|13827.2|13829.7|13814.7|265
1591710900000|2020-06-09 13:55:00|13837.2|13824.7|13837.2|13824.7|13847.2|13834.7|13837.2|13824.7|415
1591711200000|2020-06-09 14:00:00|13842.2|13827.2|13842.2|13829.7|13844.7|13832.2|13832.2|13819.7|307
1591711500000|2020-06-09 14:05:00|13839.7|13827.2|13837.2|13824.7|13842.2|13829.7|13834.7|13822.2|188
1591711800000|2020-06-09 14:10:00|13834.7|13822.2|13824.7|13812.2|13837.2|13824.7|13824.7|13812.2|258
1591712100000|2020-06-09 14:15:00|13822.2|13809.7|13837.2|13824.7|13837.2|13824.7|13822.2|13809.7|263
1591712400000|2020-06-09 14:20:00|13834.7|13822.2|13837.2|13824.7|13842.2|13829.7|13834.7|13822.2|153
1591712700000|2020-06-09 14:25:00|13839.7|13827.2|13834.7|13822.2|13844.7|13829.7|13834.7|13822.2|298
1591713000000|2020-06-09 14:30:00|13837.2|13824.7|13834.7|13822.2|13837.2|13824.7|13832.2|13819.7|214
1591713300000|2020-06-09 14:35:00|13832.2|13819.7|13832.2|13819.7|13839.7|13827.2|13832.2|13819.7|353
1591713600000|2020-06-09 14:40:00|13834.7|13822.2|13842.2|13829.7|13842.2|13829.7|13834.7|13822.2|270
1591713900000|2020-06-09 14:45:00|13844.7|13832.2|13852.2|13839.7|13852.2|13839.7|13844.7|13832.2|479
1591714200000|2020-06-09 14:50:00|13854.7|13837.2|13864.7|13852.2|13864.7|13852.2|13852.2|13837.2|399
1591714500000|2020-06-09 14:55:00|13862.2|13849.7|13857.2|13844.7|13864.7|13852.2|13857.2|13844.7|248
1591714800000|2020-06-09 15:00:00|13854.7|13842.2|13862.2|13849.7|13862.2|13849.7|13852.2|13839.7|167
1591715100000|2020-06-09 15:05:00|13859.7|13847.2|13852.2|13839.7|13859.7|13847.2|13849.7|13837.2|126
1591715400000|2020-06-09 15:10:00|13854.7|13842.2|13844.7|13832.2|13854.7|13842.2|13844.7|13829.7|139
1591715700000|2020-06-09 15:15:00|13842.2|13829.7|13849.7|13837.2|13849.7|13837.2|13839.7|13827.2|201
1591716000000|2020-06-09 15:20:00|13852.2|13839.7|13852.2|13839.7|13852.2|13839.7|13847.2|13834.7|161
1591716300000|2020-06-09 15:25:00|13849.7|13837.2|13842.2|13829.7|13852.2|13839.7|13839.7|13827.2|234
1591716600000|2020-06-09 15:30:00|13844.7|13827.2|13844.7|13832.2|13847.2|13834.7|13839.7|13827.2|628
1591716900000|2020-06-09 15:35:00|13842.2|13829.7|13847.2|13834.7|13849.7|13837.2|13842.2|13827.2|422
1591717200000|2020-06-09 15:40:00|13849.7|13837.2|13849.7|13837.2|13852.2|13839.7|13847.2|13834.7|196
1591717500000|2020-06-09 15:45:00|13852.2|13839.7|13849.7|13837.2|13852.2|13839.7|13844.7|13832.2|159
1591717800000|2020-06-09 15:50:00|13852.2|13839.7|13849.7|13837.2|13852.2|13839.7|13849.7|13837.2|65
1591718100000|2020-06-09 15:55:00|13852.2|13839.7|13849.7|13837.2|13852.2|13839.7|13849.7|13837.2|44
1591718400000|2020-06-09 16:00:00|13852.2|13839.7|13842.2|13829.7|13852.2|13839.7|13842.2|13829.7|60
1591718700000|2020-06-09 16:05:00|13844.7|13832.2|13852.2|13839.7|13852.2|13839.7|13842.2|13829.7|218
1591719000000|2020-06-09 16:10:00|13854.7|13837.2|13847.2|13834.7|13854.7|13839.7|13847.2|13832.2|132
1591719300000|2020-06-09 16:15:00|13844.7|13832.2|13844.7|13832.2|13849.7|13837.2|13844.7|13832.2|57
1591719600000|2020-06-09 16:20:00|13847.2|13834.7|13844.7|13832.2|13847.2|13834.7|13844.7|13832.2|51
1591719900000|2020-06-09 16:25:00|||||||||13
1591720200000|2020-06-09 16:30:00|13847.2|13834.7|13844.7|13832.2|13847.2|13834.7|13844.7|13832.2|55
1591720500000|2020-06-09 16:35:00|13847.2|13834.7|13842.2|13829.7|13847.2|13834.7|13837.2|13824.7|191
1591720800000|2020-06-09 16:40:00|13839.7|13827.2|13844.7|13832.2|13844.7|13832.2|13839.7|13827.2|39
1591721100000|2020-06-09 16:45:00|13847.2|13834.7|13847.2|13834.7|13849.7|13837.2|13844.7|13832.2|186
1591721400000|2020-06-09 16:50:00|13844.7|13832.2|13844.7|13832.2|13847.2|13834.7|13842.2|13829.7|93
1591721700000|2020-06-09 16:55:00|13842.2|13829.7|13842.2|13827.2|13847.2|13834.7|13839.7|13827.2|135
1591722000000|2020-06-09 17:00:00|13839.7|13829.7|13842.2|13829.7|13847.2|13834.7|13839.7|13829.7|147
1591722300000|2020-06-09 17:05:00|||||||||15
1591722600000|2020-06-09 17:10:00|13839.7|13827.2|13842.2|13829.7|13842.2|13829.7|13839.7|13827.2|90
1591722900000|2020-06-09 17:15:00|13844.7|13832.2|13847.2|13834.7|13849.7|13837.2|13844.7|13832.2|77
1591723200000|2020-06-09 17:20:00|13844.7|13832.2|13849.7|13837.2|13849.7|13837.2|13844.7|13832.2|138
1591723500000|2020-06-09 17:25:00|13852.2|13839.7|13857.2|13842.2|13857.2|13844.7|13849.7|13837.2|55
1591723800000|2020-06-09 17:30:00|13854.7|13844.7|13857.2|13844.7|13857.2|13844.7|13849.7|13837.2|135
1591724100000|2020-06-09 17:35:00|13854.7|13842.2|13854.7|13842.2|13859.7|13847.2|13854.7|13842.2|32
1591724400000|2020-06-09 17:40:00|13857.2|13844.7|13857.2|13844.7|13859.7|13847.2|13854.7|13842.2|23
1591724700000|2020-06-09 17:45:00|13854.7|13842.2|13857.2|13844.7|13859.7|13844.7|13854.7|13842.2|36
1591725000000|2020-06-09 17:50:00|13859.7|13842.2|13854.7|13842.2|13859.7|13844.7|13854.7|13842.2|7
1591725300000|2020-06-09 17:55:00|13857.2|13844.7|13857.2|13844.7|13859.7|13847.2|13854.7|13842.2|27
1591725600000|2020-06-09 18:00:00|13859.7|13847.2|13854.7|13842.2|13859.7|13847.2|13847.2|13834.7|70
1591725900000|2020-06-09 18:05:00|13857.2|13844.7|13849.7|13837.2|13857.2|13844.7|13849.7|13837.2|31
1591726200000|2020-06-09 18:10:00|13847.2|13834.7|13859.7|13847.2|13859.7|13847.2|13847.2|13834.7|490
1591726500000|2020-06-09 18:15:00|13862.2|13849.7|13854.7|13842.2|13862.2|13849.7|13854.7|13842.2|126
1591726800000|2020-06-09 18:20:00|13852.2|13839.7|13852.2|13839.7|13854.7|13842.2|13849.7|13837.2|73
1591727100000|2020-06-09 18:25:00|13854.7|13842.2|13854.7|13842.2|13857.2|13844.7|13852.2|13839.7|76
1591727400000|2020-06-09 18:30:00|13857.2|13839.7|13862.2|13849.7|13864.7|13852.2|13857.2|13839.7|74
1591727700000|2020-06-09 18:35:00|13859.7|13847.2|13862.2|13849.7|13862.2|13849.7|13857.2|13842.2|106
1591728000000|2020-06-09 18:40:00|13859.7|13847.2|13861|13851|13862.2|13851|13859.7|13847.2|42
1591728300000|2020-06-09 18:45:00|13859.7|13849.7|13863.5|13853.5|13863.5|13853.5|13856|13846|88
1591728600000|2020-06-09 18:50:00|13862.2|13852.2|13863.5|13853.5|13863.5|13853.5|13858.5|13848.5|160
1591728900000|2020-06-09 18:55:00|13862.2|13852.2|13863.5|13853.5|13863.5|13853.5|13858.5|13848.5|60
1591729200000|2020-06-09 19:00:00|13862.2|13852.2|13861|13851|13863.5|13853.5|13858.5|13848.5|35
1591729500000|2020-06-09 19:05:00|13858.5|13848.5|13863.5|13853.5|13863.5|13853.5|13858.5|13848.5|55
1591729800000|2020-06-09 19:10:00|13866|13856|13871|13861|13871|13861|13863.5|13853.5|143
1591730100000|2020-06-09 19:15:00|13873.5|13863.5|13873.5|13863.5|13881|13871|13871|13861|299
1591730400000|2020-06-09 19:20:00|13874.7|13864.7|13871|13861|13876|13866|13871|13861|41
1591730700000|2020-06-09 19:25:00|13876|13866|13877.2|13867.2|13881|13871|13873.5|13863.5|465
1591731000000|2020-06-09 19:30:00|13876|13866|13863.5|13853.5|13878.5|13868.5|13863.5|13853.5|401
1591731300000|2020-06-09 19:35:00|13864.7|13854.7|13878.5|13868.5|13878.5|13868.5|13863.5|13853.5|217
1591731600000|2020-06-09 19:40:00|13881|13871|13873.5|13863.5|13883.5|13873.5|13873.5|13863.5|178
1591731900000|2020-06-09 19:45:00|13872.2|13862.2|13871|13861|13873.5|13863.5|13866|13856|145
1591732200000|2020-06-09 19:50:00|13866|13856|13871|13861|13872.2|13862.2|13866|13856|297
1591732500000|2020-06-09 19:55:00|13869.7|13859.7|13878.5|13868.5|13878.5|13868.5|13869.7|13859.7|348
1591732800000|2020-06-09 20:00:00|13876|13866|13873.5|13863.5|13878.5|13868.5|13871|13861|100
1591733100000|2020-06-09 20:05:00|13872.2|13862.2|13863.5|13853.5|13872.2|13862.2|13863.5|13853.5|110
1591733400000|2020-06-09 20:10:00|13861|13851|13861|13851|13863.5|13853.5|13858.5|13848.5|19
1591733700000|2020-06-09 20:15:00|13867.6|13843.6|13866.7|13842.7|13868.2|13844.2|13866.1|13842.1|3
1591734000000|2020-06-09 20:20:00|13866.8|13842.8|13865|13841|13866.9|13842.9|13865|13841|30
1591734300000|2020-06-09 20:25:00|13865.4|13841.4|13866|13842|13866|13842|13865|13841|30
1591734600000|2020-06-09 20:30:00|13865.5|13841.5|13860.6|13836.6|13866.3|13842.3|13855.8|13831.8|15
1591734900000|2020-06-09 20:35:00|13859.8|13835.8|13857.4|13833.4|13860.6|13836.6|13856.6|13832.6|10
1591735200000|2020-06-09 20:40:00|13858.2|13834.2|13859.8|13835.8|13860.6|13836.6|13858.2|13834.2|9
1591735500000|2020-06-09 20:45:00|13860.6|13836.6|13859.8|13835.8|13862.3|13838.3|13857.4|13833.4|18
1591735800000|2020-06-09 20:50:00|13860.6|13836.6|13864.7|13840.7|13867.9|13843.9|13859.8|13835.8|2
1591736100000|2020-06-09 20:55:00|13863.9|13839.9|13866.7|13842.7|13867.9|13843.9|13861.4|13837.4|17
1591736400000|2020-06-09 21:00:00|13865.9|13841.9|13866.1|13842.1|13866.4|13842.4|13865.1|13841.1|3
1591736700000|2020-06-09 21:05:00|13865.7|13841.7|13865.7|13841.7|13867.1|13843.1|13865.7|13841.7|13
1591737000000|2020-06-09 21:10:00|13865.6|13841.6|13865|13841|13866.4|13842.4|13864.9|13840.9|1
1591737300000|2020-06-09 21:15:00|13865.1|13841.1|13866.5|13842.5|13866.5|13842.5|13865.1|13841.1|0
1591737600000|2020-06-09 21:20:00|13867|13843|13866.7|13842.7|13867|13843|13865.6|13841.6|0
1591737900000|2020-06-09 21:25:00|13866.2|13842.2|13865.7|13841.7|13867.4|13843.4|13865.4|13841.4|0
1591738200000|2020-06-09 21:30:00|13865.6|13841.6|13864.6|13840.6|13865.6|13841.6|13864.6|13840.6|0
1591738500000|2020-06-09 21:35:00|13865.4|13841.4|13864.9|13840.9|13865.4|13841.4|13864.5|13840.5|0
1591738800000|2020-06-09 21:40:00|13865|13841|13865.4|13841.4|13865.4|13841.4|13865|13841|0
1591739100000|2020-06-09 21:45:00|13864.7|13840.7|13867.2|13843.2|13867.3|13843.3|13864.7|13840.7|0
1591739400000|2020-06-09 21:50:00|13867.5|13843.5|13873.8|13849.8|13873.8|13849.8|13867.5|13843.5|0
1591739700000|2020-06-09 21:55:00|13872.9|13848.9|13869.9|13845.9|13875|13851|13869.9|13845.9|0
1591740000000|2020-06-09 22:00:00|13867.7|13843.7|13873.7|13849.7|13873.7|13849.7|13867.7|13843.7|0
1591740300000|2020-06-09 22:05:00|13872.9|13848.9|13874.5|13850.5|13875.4|13851.4|13871.3|13847.3|0
1591740600000|2020-06-09 22:10:00|13874.9|13850.9|13870.8|13846.8|13876.4|13852.4|13870|13846|0
1591740900000|2020-06-09 22:15:00|13870|13846|13872.4|13848.4|13872.4|13848.4|13870|13846|0
1591741200000|2020-06-09 22:20:00|13872.8|13848.8|13869.8|13845.8|13874|13850|13869|13845|0
1591741500000|2020-06-09 22:25:00|13870.6|13846.6|13869|13845|13871.4|13847.4|13868.2|13844.2|0
1591741800000|2020-06-09 22:30:00|13869.8|13845.8|13865|13841|13869.8|13845.8|13863.4|13839.4|0
1591742100000|2020-06-09 22:35:00|13865.4|13841.4|13879.5|13855.5|13879.5|13855.5|13865|13841|0
1591742400000|2020-06-09 22:40:00|13877.9|13853.9|13886.1|13862.1|13886.9|13862.9|13876.3|13852.3|0
1591742700000|2020-06-09 22:45:00|13885.7|13861.7|13885.6|13861.6|13888|13864|13884.3|13860.3|0
1591743000000|2020-06-09 22:50:00|13885.9|13861.9|13887.2|13863.2|13888.8|13864.8|13884.7|13860.7|0
1591743300000|2020-06-09 22:55:00|13886.4|13862.4|13883.9|13859.9|13888|13864|13883.9|13859.9|0
1591743600000|2020-06-09 23:00:00|13884.7|13860.7|13883.1|13859.1|13886.4|13862.4|13881.5|13857.5|0
1591743900000|2020-06-09 23:05:00|13882.7|13858.7|13880.7|13856.7|13883.1|13859.1|13880.7|13856.7|0
1591744200000|2020-06-09 23:10:00|13879.9|13855.9|13873.4|13849.4|13879.9|13855.9|13872.6|13848.6|0
1591744500000|2020-06-09 23:15:00|13873|13849|13873.4|13849.4|13875.1|13851.1|13871.8|13847.8|0
1591744800000|2020-06-09 23:20:00|13873.8|13849.8|13877.5|13853.5|13877.5|13853.5|13871.8|13847.8|0
1591745100000|2020-06-09 23:25:00|13876.7|13852.7|13881.3|13857.3|13881.5|13857.5|13875.9|13851.9|0
1591745400000|2020-06-09 23:30:00|13880.5|13856.5|13890.1|13866.1|13891|13867|13877.2|13853.2|0
1591745700000|2020-06-09 23:35:00|13891|13867|13892.3|13868.3|13894.2|13870.2|13889.3|13865.3|0
1591746000000|2020-06-09 23:40:00|13891.9|13867.9|13889.9|13865.9|13893.1|13869.1|13886.7|13862.7|0
1591746300000|2020-06-09 23:45:00|13889.5|13865.5|13894.4|13870.4|13894.8|13870.8|13887.1|13863.1|0
1591746600000|2020-06-09 23:50:00|13893.6|13869.6|13900.8|13876.8|13904.1|13880.1|13891.2|13867.2|0
1591746900000|2020-06-09 23:55:00|13901.6|13877.6|13901.1|13877.1|13904.3|13880.3|13897.6|13873.6|0
1591747200000|2020-06-10 00:00:00|13901.9|13877.9|13896.3|13872.3|13905.9|13881.9|13892.2|13868.2|0
1591747500000|2020-06-10 00:05:00|13895.5|13871.5|13901.9|13877.9|13903.5|13879.5|13892.6|13868.6|0
1591747800000|2020-06-10 00:10:00|13901.1|13877.1|13894.7|13870.7|13902.8|13878.8|13894.7|13870.7|0
1591748100000|2020-06-10 00:15:00|13895.1|13871.1|13901.1|13877.1|13901.9|13877.9|13892.3|13868.3|0
1591748400000|2020-06-10 00:20:00|13901.5|13877.5|13894.4|13870.4|13904|13880|13890.3|13866.3|0
1591748700000|2020-06-10 00:25:00|13895.5|13871.5|13893.7|13869.7|13897.4|13873.4|13890.4|13866.4|0
1591749000000|2020-06-10 00:30:00|13894.1|13870.1|13907.9|13883.9|13914.1|13890.1|13893.9|13869.9|0
1591749300000|2020-06-10 00:35:00|13908.3|13884.3|13905|13881|13908.7|13884.7|13899.7|13875.7|0
1591749600000|2020-06-10 00:40:00|13905.2|13881.2|13904.7|13880.7|13906.5|13882.5|13899.9|13875.9|0
1591749900000|2020-06-10 00:45:00|13905.7|13881.7|13864.9|13840.9|13909|13885|13862.1|13838.1|0
1591750200000|2020-06-10 00:50:00|13865.1|13841.1|13870.2|13846.2|13870.2|13846.2|13862.1|13838.1|0
1591750500000|2020-06-10 00:55:00|13869.8|13845.8|13879.8|13855.8|13881|13857|13867|13843|0
1591750800000|2020-06-10 01:00:00|13876.3|13866.3|13878.8|13868.8|13886.3|13876.3|13868.8|13858.8|1255
1591751100000|2020-06-10 01:05:00|13881.3|13871.3|13888.8|13878.8|13896.3|13886.3|13878.8|13868.8|736
1591751400000|2020-06-10 01:10:00|13886.3|13876.3|13898.8|13888.8|13906.3|13896.3|13886.3|13876.3|655
1591751700000|2020-06-10 01:15:00|13903.8|13893.8|13916.3|13906.3|13923.8|13913.8|13903.8|13893.8|1520
1591752000000|2020-06-10 01:20:00|13918.8|13908.8|13898.8|13888.8|13918.8|13908.8|13896.3|13886.3|1839
1591752300000|2020-06-10 01:25:00|13901.3|13891.3|13918.8|13908.8|13918.8|13908.8|13888.8|13878.8|1949
1591752600000|2020-06-10 01:30:00|13921.3|13911.3|13876.3|13866.3|13921.3|13911.3|13876.3|13866.3|10339
1591752900000|2020-06-10 01:35:00|13873.8|13863.8|13858.8|13848.8|13876.3|13866.3|13856.3|13846.3|4936
1591753200000|2020-06-10 01:40:00|13856.3|13846.3|13856.3|13846.3|13881.3|13871.3|13853.8|13843.8|3597
1591753500000|2020-06-10 01:45:00|13853.8|13843.8|13861.3|13851.3|13863.8|13853.8|13841.3|13831.3|4656
1591753800000|2020-06-10 01:50:00|13858.8|13848.8|13871.3|13861.3|13876.3|13866.3|13853.8|13843.8|2765
1591754100000|2020-06-10 01:55:00|13873.8|13863.8|13883.8|13873.8|13898.8|13888.8|13868.8|13858.8|3413
1591754400000|2020-06-10 02:00:00|13886.3|13876.3|13896.3|13886.3|13901.3|13891.3|13886.3|13876.3|3422
1591754700000|2020-06-10 02:05:00|13898.8|13888.8|13881.3|13871.3|13903.8|13893.8|13878.8|13868.8|2557
1591755000000|2020-06-10 02:10:00|13883.8|13873.8|13891.3|13881.3|13893.8|13883.8|13873.8|13863.8|1026
1591755300000|2020-06-10 02:15:00|13893.8|13883.8|13901.3|13891.3|13906.3|13896.3|13893.8|13883.8|2101
1591755600000|2020-06-10 02:20:00|13903.8|13893.8|13893.8|13883.8|13903.8|13893.8|13888.8|13878.8|1841
1591755900000|2020-06-10 02:25:00|13896.3|13886.3|13881.3|13871.3|13896.3|13886.3|13876.3|13866.3|1572
1591756200000|2020-06-10 02:30:00|13878.8|13868.8|13856.3|13846.3|13878.8|13868.8|13853.8|13843.8|3170
1591756500000|2020-06-10 02:35:00|13853.8|13843.8|13836.3|13826.3|13858.8|13848.8|13836.3|13826.3|6474
1591756800000|2020-06-10 02:40:00|13833.8|13823.8|13836.3|13826.3|13853.8|13843.8|13833.8|13823.8|2220
1591757100000|2020-06-10 02:45:00|13838.8|13828.8|13828.8|13818.8|13843.8|13833.8|13828.8|13818.8|2878
1591757400000|2020-06-10 02:50:00|13831.3|13821.3|13848.8|13838.8|13853.8|13843.8|13826.3|13816.3|1869
1591757700000|2020-06-10 02:55:00|13846.3|13836.3|13846.3|13836.3|13856.3|13846.3|13846.3|13836.3|1261
1591758000000|2020-06-10 03:00:00|13843.8|13833.8|13843.8|13833.8|13851.3|13841.3|13841.3|13831.3|1265
1591758300000|2020-06-10 03:05:00|13841.3|13831.3|13838.8|13828.8|13846.3|13836.3|13833.8|13823.8|1043
1591758600000|2020-06-10 03:10:00|13841.3|13831.3|13828.8|13818.8|13851.3|13841.3|13826.3|13816.3|2137
1591758900000|2020-06-10 03:15:00|13826.3|13816.3|13828.8|13818.8|13833.8|13823.8|13818.8|13808.8|2223
1591759200000|2020-06-10 03:20:00|13831.3|13821.3|13838.8|13828.8|13843.8|13833.8|13831.3|13821.3|1355
1591759500000|2020-06-10 03:25:00|13841.3|13831.3|13836.3|13826.3|13843.8|13833.8|13831.3|13821.3|847
1591759800000|2020-06-10 03:30:00|13838.8|13828.8|13841.3|13831.3|13843.8|13833.8|13838.8|13828.8|258
1591760100000|2020-06-10 03:35:00|13843.8|13833.8|13853.8|13843.8|13853.8|13843.8|13841.3|13831.3|403
1591760400000|2020-06-10 03:40:00|13851.3|13841.3|13851.3|13841.3|13851.3|13841.3|13843.8|13833.8|378
1591760700000|2020-06-10 03:45:00|13848.8|13838.8|13841.3|13831.3|13848.8|13838.8|13841.3|13831.3|156
1591761000000|2020-06-10 03:50:00|13843.8|13833.8|13841.3|13831.3|13843.8|13833.8|13838.8|13828.8|261
1591761300000|2020-06-10 03:55:00|13843.8|13833.8|13848.8|13838.8|13848.8|13838.8|13841.3|13831.3|71
1591761600000|2020-06-10 04:00:00|13846.3|13836.3|13843.8|13833.8|13851.3|13841.3|13843.8|13833.8|321
1591761900000|2020-06-10 04:05:00|13846.3|13836.3|13841.3|13831.3|13846.3|13836.3|13841.3|13831.3|62
1591762200000|2020-06-10 04:10:00|13843.8|13833.8|13846.3|13836.3|13846.3|13836.3|13841.3|13831.3|46
1591762500000|2020-06-10 04:15:00|13843.8|13833.8|13843.8|13833.8|13846.3|13836.3|13841.3|13831.3|89
1591762800000|2020-06-10 04:20:00|13846.3|13836.3|13843.8|13833.8|13848.8|13838.8|13843.8|13833.8|84
1591763100000|2020-06-10 04:25:00|13841.3|13831.3|13841.3|13831.3|13841.3|13831.3|13841.3|13831.3|40
1591763400000|2020-06-10 04:30:00|13843.8|13833.8|13843.8|13833.8|13843.8|13833.8|13841.3|13831.3|96
1591763700000|2020-06-10 04:35:00|13846.3|13836.3|13843.8|13833.8|13846.3|13836.3|13841.3|13831.3|18
1591764000000|2020-06-10 04:40:00|13846.3|13836.3|13843.8|13833.8|13848.8|13838.8|13843.8|13833.8|62
1591764300000|2020-06-10 04:45:00|13846.3|13836.3|13843.8|13833.8|13846.3|13836.3|13843.8|13833.8|11
1591764600000|2020-06-10 04:50:00|13846.3|13836.3|13846.3|13836.3|13846.3|13836.3|13846.3|13836.3|41
1591764900000|2020-06-10 04:55:00|13843.8|13833.8|13843.8|13833.8|13846.3|13836.3|13843.8|13833.8|163
1591765200000|2020-06-10 05:00:00|13846.3|13836.3|13846.3|13836.3|13851.3|13841.3|13836.3|13826.3|2224
1591765500000|2020-06-10 05:05:00|13848.8|13838.8|13853.8|13843.8|13856.3|13846.3|13843.8|13833.8|1311
1591765800000|2020-06-10 05:10:00|13851.3|13841.3|13851.3|13841.3|13856.3|13846.3|13846.3|13836.3|1105
1591766100000|2020-06-10 05:15:00|13853.8|13843.8|13861.3|13851.3|13866.3|13856.3|13853.8|13843.8|1883
1591766400000|2020-06-10 05:20:00|13858.8|13848.8|13853.8|13843.8|13858.8|13848.8|13851.3|13841.3|1116
1591766700000|2020-06-10 05:25:00|13856.3|13846.3|13848.8|13838.8|13858.8|13848.8|13843.8|13833.8|998
1591767000000|2020-06-10 05:30:00|13851.3|13841.3|13851.3|13841.3|13858.8|13848.8|13851.3|13841.3|1319
1591767300000|2020-06-10 05:35:00|13853.8|13843.8|13843.8|13833.8|13853.8|13843.8|13841.3|13831.3|632
1591767600000|2020-06-10 05:40:00|13841.3|13831.3|13851.3|13841.3|13853.8|13843.8|13841.3|13831.3|926
1591767900000|2020-06-10 05:45:00|13848.8|13838.8|13846.3|13836.3|13848.8|13838.8|13841.3|13831.3|1173
1591768200000|2020-06-10 05:50:00|13848.8|13838.8|13846.3|13836.3|13848.8|13838.8|13841.3|13831.3|633
1591768500000|2020-06-10 05:55:00|13843.8|13833.8|13848.8|13838.8|13853.8|13843.8|13841.3|13831.3|1127
1591768800000|2020-06-10 06:00:00|13846.3|13836.3|13848.8|13838.8|13856.3|13846.3|13838.8|13828.8|1818
1591769100000|2020-06-10 06:05:00|13846.3|13836.3|13828.8|13818.8|13846.3|13836.3|13828.8|13818.8|1328
1591769400000|2020-06-10 06:10:00|13826.3|13816.3|13833.8|13823.8|13833.8|13823.8|13826.3|13816.3|783
1591769700000|2020-06-10 06:15:00|13836.3|13826.3|13851.3|13841.3|13853.8|13843.8|13836.3|13826.3|1369
1591770000000|2020-06-10 06:20:00|13848.8|13838.8|13846.3|13836.3|13856.3|13846.3|13843.8|13833.8|1365
1591770300000|2020-06-10 06:25:00|13843.8|13833.8|13841.3|13831.3|13848.8|13838.8|13838.8|13828.8|990
1591770600000|2020-06-10 06:30:00|13838.8|13828.8|13838.8|13828.8|13843.8|13833.8|13831.3|13821.3|1072
1591770900000|2020-06-10 06:35:00|13836.3|13826.3|13831.3|13821.3|13838.8|13828.8|13828.8|13818.8|1307
1591771200000|2020-06-10 06:40:00|13833.8|13823.8|13836.3|13826.3|13838.8|13828.8|13828.8|13818.8|1496
1591771500000|2020-06-10 06:45:00|13838.8|13828.8|13841.3|13831.3|13843.8|13833.8|13836.3|13826.3|1556
1591771800000|2020-06-10 06:50:00|13843.8|13833.8|13856.3|13846.3|13856.3|13846.3|13841.3|13831.3|3150
1591772100000|2020-06-10 06:55:00|13858.8|13848.8|13841.3|13831.3|13858.8|13848.8|13838.8|13828.8|4390
1591772400000|2020-06-10 07:00:00|13823.6|13811.1|13821.1|13808.6|13823.6|13811.1|13811.1|13798.6|2613
1591772700000|2020-06-10 07:05:00|13823.6|13811.1|13828.6|13813.6|13828.6|13816.1|13821.1|13808.6|478
1591773000000|2020-06-10 07:10:00|13826.1|13816.1|13828.6|13816.1|13831.1|13818.6|13826.1|13811.1|437
1591773300000|2020-06-10 07:15:00|13826.1|13813.6|13828.6|13816.1|13828.6|13816.1|13823.6|13811.1|355
1591773600000|2020-06-10 07:20:00|13826.1|13813.6|13823.6|13811.1|13828.6|13816.1|13821.1|13808.6|407
1591773900000|2020-06-10 07:25:00|13826.1|13813.6|13831.1|13818.6|13831.1|13818.6|13823.6|13811.1|554
1591774200000|2020-06-10 07:30:00|13828.6|13816.1|13821.1|13808.6|13831.1|13816.1|13818.6|13806.1|119
1591774500000|2020-06-10 07:35:00|13818.6|13806.1|13821.1|13808.6|13823.6|13811.1|13818.6|13806.1|177
1591774800000|2020-06-10 07:40:00|13818.6|13806.1|13816.1|13803.6|13818.6|13808.6|13816.1|13803.6|129
1591775100000|2020-06-10 07:45:00|13818.6|13806.1|13818.6|13806.1|13821.1|13808.6|13816.1|13803.6|247
1591775400000|2020-06-10 07:50:00|13821.1|13808.6|13823.6|13811.1|13826.1|13813.6|13818.6|13806.1|595
1591775700000|2020-06-10 07:55:00|13826.1|13808.6|13826.1|13813.6|13826.1|13813.6|13823.6|13808.6|645
1591776000000|2020-06-10 08:00:00|13823.6|13811.1|13808.6|13796.1|13826.1|13811.1|13808.6|13796.1|434
1591776300000|2020-06-10 08:05:00|13811.1|13798.6|13808.6|13796.1|13816.1|13803.6|13806.1|13793.6|581
1591776600000|2020-06-10 08:10:00|13806.1|13793.6|13816.1|13801.1|13816.1|13803.6|13806.1|13793.6|295
1591776900000|2020-06-10 08:15:00|13813.6|13803.6|13841.1|13828.6|13846.1|13833.6|13813.6|13801.1|1476
1591777200000|2020-06-10 08:20:00|13838.6|13826.1|13831.1|13818.6|13841.1|13828.6|13826.1|13813.6|324
1591777500000|2020-06-10 08:25:00|13833.6|13821.1|13831.1|13818.6|13843.6|13828.6|13828.6|13816.1|640
1591777800000|2020-06-10 08:30:00|13833.1|13809.1|13833.1|13809.1|13835.6|13811.6|13825.9|13801.9|0
1591778100000|2020-06-10 08:35:00|13832.7|13808.7|13829.6|13805.6|13838|13814|13824.3|13800.3|1152
1591778400000|2020-06-10 08:40:00|13829.2|13805.2|13818.3|13794.3|13829.2|13805.2|13818.3|13794.3|0
1591778700000|2020-06-10 08:45:00|13818.7|13794.7|13806.8|13782.8|13820.7|13796.7|13806.8|13782.8|0
1591779000000|2020-06-10 08:50:00|13809.2|13785.2|13809.1|13785.1|13811.7|13787.7|13803.8|13779.8|0
1591779300000|2020-06-10 08:55:00|13809.3|13785.3|13788.8|13764.8|13810.8|13786.8|13778.7|13754.7|0
1591779600000|2020-06-10 09:00:00|13791.1|13776.1|13768.6|13753.6|13791.1|13776.1|13766.1|13751.1|1160
1591779900000|2020-06-10 09:05:00|13766.1|13756.1|13781.1|13766.1|13781.1|13768.6|13763.6|13751.1|334
1591780200000|2020-06-10 09:10:00|13778.6|13768.6|13783.6|13771.1|13786.1|13773.6|13778.6|13766.1|232
1591780500000|2020-06-10 09:15:00|13786.1|13768.6|13761.1|13748.6|13786.1|13773.6|13761.1|13748.6|335
1591780800000|2020-06-10 09:20:00|13763.6|13751.1|13783.6|13771.1|13786.1|13773.6|13763.6|13748.6|222
1591781100000|2020-06-10 09:25:00|13781.1|13768.6|13786.1|13771.1|13786.1|13771.1|13771.1|13758.6|337
1591781400000|2020-06-10 09:30:00|13783.6|13768.6|13788.6|13776.1|13791.1|13778.6|13781.1|13768.6|178
1591781700000|2020-06-10 09:35:00|13786.1|13773.6|13788.6|13776.1|13791.1|13778.6|13786.1|13773.6|118
1591782000000|2020-06-10 09:40:00|13786.1|13773.6|13793.6|13781.1|13793.6|13781.1|13781.1|13768.6|151
1591782300000|2020-06-10 09:45:00|13791.1|13778.6|13781.1|13768.6|13793.6|13781.1|13778.6|13766.1|112
1591782600000|2020-06-10 09:50:00|13783.6|13771.1|13793.6|13781.1|13796.1|13781.1|13778.6|13766.1|544
1591782900000|2020-06-10 09:55:00|13796.1|13783.6|13786.1|13773.6|13796.1|13783.6|13786.1|13773.6|102
1591783200000|2020-06-10 10:00:00|13788.6|13776.1|13776.1|13763.6|13788.6|13776.1|13776.1|13763.6|69
1591783500000|2020-06-10 10:05:00|13773.6|13761.1|13768.6|13753.6|13776.1|13763.6|13766.1|13753.6|106
1591783800000|2020-06-10 10:10:00|13771.1|13756.1|13766.1|13753.6|13771.1|13758.6|13763.6|13751.1|69
1591784100000|2020-06-10 10:15:00|13763.6|13751.1|13766.1|13753.6|13776.1|13763.6|13763.6|13751.1|195
1591784400000|2020-06-10 10:20:00|13763.6|13751.1|13768.6|13756.1|13771.1|13758.6|13763.6|13751.1|41
1591784700000|2020-06-10 10:25:00|13771.1|13758.6|13771.1|13756.1|13771.1|13758.6|13768.6|13753.6|9
1591785000000|2020-06-10 10:30:00|13773.6|13758.6|13776.1|13763.6|13778.6|13763.6|13771.1|13756.1|75
1591785300000|2020-06-10 10:35:00|13778.6|13766.1|13781.1|13768.6|13781.1|13768.6|13778.6|13763.6|5
1591785600000|2020-06-10 10:40:00|13783.6|13771.1|13786.1|13773.6|13786.1|13773.6|13781.1|13768.6|58
1591785900000|2020-06-10 10:45:00|13788.6|13776.1|13786.1|13773.6|13788.6|13776.1|13783.6|13771.1|109
1591786200000|2020-06-10 10:50:00|13783.6|13771.1|13791.1|13778.6|13791.1|13778.6|13783.6|13771.1|119
1591786500000|2020-06-10 10:55:00|13788.6|13776.1|13788.6|13776.1|13788.6|13776.1|13786.1|13773.6|104
1591786800000|2020-06-10 11:00:00|13786.1|13773.6|13786.1|13773.6|13791.1|13778.6|13786.1|13773.6|47
1591787100000|2020-06-10 11:05:00|13788.6|13776.1|13788.6|13776.1|13791.1|13778.6|13788.6|13776.1|44
1591787400000|2020-06-10 11:10:00|13786.1|13773.6|13793.6|13778.6|13793.6|13781.1|13786.1|13773.6|53
1591787700000|2020-06-10 11:15:00|13796.1|13781.1|13796.1|13783.6|13796.1|13783.6|13793.6|13778.6|79
1591788000000|2020-06-10 11:20:00|13798.6|13786.1|13796.1|13783.6|13798.6|13786.1|13793.6|13781.1|52
1591788300000|2020-06-10 11:25:00|13798.6|13788.6|13788.6|13776.1|13801.1|13788.6|13786.1|13773.6|121
1591788600000|2020-06-10 11:30:00|13791.1|13778.6|13791.1|13778.6|13793.6|13781.1|13788.6|13778.6|19
1591788900000|2020-06-10 11:35:00|13793.6|13781.1|13801.1|13788.6|13801.1|13788.6|13793.6|13778.6|52
1591789200000|2020-06-10 11:40:00|13803.6|13786.1|13798.6|13786.1|13803.6|13788.6|13798.6|13786.1|80
1591789500000|2020-06-10 11:45:00|13801.1|13788.6|13803.6|13791.1|13803.6|13791.1|13798.6|13786.1|24
1591789800000|2020-06-10 11:50:00|13801.1|13788.6|13806.1|13793.6|13806.1|13793.6|13801.1|13788.6|66
1591790100000|2020-06-10 11:55:00|13808.6|13796.1|13818.6|13806.1|13821.1|13808.6|13806.1|13796.1|372
1591790400000|2020-06-10 12:00:00|13816.1|13803.6|13821.1|13808.6|13821.1|13808.6|13816.1|13801.1|64
1591790700000|2020-06-10 12:05:00|13818.6|13806.1|13818.6|13806.1|13821.1|13808.6|13818.6|13806.1|31
1591791000000|2020-06-10 12:10:00|13821.1|13808.6|13821.1|13808.6|13826.1|13813.6|13818.6|13806.1|165
1591791300000|2020-06-10 12:15:00|13823.6|13811.1|13826.1|13813.6|13828.6|13816.1|13818.6|13806.1|99
1591791600000|2020-06-10 12:20:00|13828.6|13816.1|13826.1|13813.6|13831.1|13818.6|13823.6|13811.1|55
1591791900000|2020-06-10 12:25:00|13828.6|13816.1|13823.6|13811.1|13831.1|13818.6|13823.6|13811.1|96
1591792200000|2020-06-10 12:30:00|13821.1|13808.6|13818.6|13806.1|13826.1|13813.6|13818.6|13803.6|110
1591792500000|2020-06-10 12:35:00|13821.1|13808.6|13818.6|13806.1|13821.1|13808.6|13816.1|13803.6|48
1591792800000|2020-06-10 12:40:00|13821.1|13803.6|13818.6|13806.1|13821.1|13806.1|13816.1|13803.6|30
1591793100000|2020-06-10 12:45:00|13816.1|13803.6|13821.1|13808.6|13821.1|13808.6|13816.1|13803.6|15
1591793400000|2020-06-10 12:50:00|13823.6|13811.1|13828.6|13816.1|13833.6|13821.1|13823.6|13811.1|133
1591793700000|2020-06-10 12:55:00|13831.1|13818.6|13828.6|13816.1|13831.1|13818.6|13826.1|13813.6|44
1591794000000|2020-06-10 13:00:00|13826.1|13813.6|13823.6|13811.1|13833.6|13821.1|13823.6|13811.1|128
1591794300000|2020-06-10 13:05:00|13826.1|13813.6|13831.1|13818.6|13833.6|13821.1|13826.1|13813.6|267
1591794600000|2020-06-10 13:10:00|13828.6|13816.1|13826.1|13813.6|13828.6|13818.6|13823.6|13811.1|63
1591794900000|2020-06-10 13:15:00|13823.6|13811.1|13818.6|13806.1|13826.1|13813.6|13818.6|13803.6|45
1591795200000|2020-06-10 13:20:00|13816.1|13803.6|13818.6|13806.1|13818.6|13806.1|13813.6|13801.1|45
1591795500000|2020-06-10 13:25:00|13816.1|13803.6|13818.6|13806.1|13821.1|13808.6|13816.1|13803.6|51
1591795800000|2020-06-10 13:30:00|13816.1|13803.6|13811.1|13798.6|13828.6|13816.1|13811.1|13796.1|286
1591796100000|2020-06-10 13:35:00|13813.6|13801.1|13803.6|13791.1|13813.6|13801.1|13801.1|13788.6|218
1591796400000|2020-06-10 13:40:00|13801.1|13788.6|13798.6|13786.1|13803.6|13791.1|13791.1|13778.6|278
1591796700000|2020-06-10 13:45:00|13796.1|13783.6|13803.6|13791.1|13803.6|13791.1|13793.6|13781.1|225
1591797000000|2020-06-10 13:50:00|13806.1|13793.6|13783.6|13771.1|13806.1|13793.6|13781.1|13768.6|762
1591797300000|2020-06-10 13:55:00|13786.1|13773.6|13798.6|13786.1|13798.6|13786.1|13781.1|13768.6|184
1591797600000|2020-06-10 14:00:00|13796.1|13783.6|13791.1|13778.6|13798.6|13786.1|13788.6|13776.1|154
1591797900000|2020-06-10 14:05:00|13793.6|13781.1|13796.1|13783.6|13798.6|13786.1|13786.1|13773.6|101
1591798200000|2020-06-10 14:10:00|13793.6|13781.1|13786.1|13773.6|13798.6|13783.6|13783.6|13771.1|157
1591798500000|2020-06-10 14:15:00|13788.6|13776.1|13781.1|13768.6|13793.6|13781.1|13778.6|13766.1|631
1591798800000|2020-06-10 14:20:00|13778.6|13766.1|13781.1|13768.6|13783.6|13771.1|13778.6|13766.1|255
1591799100000|2020-06-10 14:25:00|13783.6|13771.1|13786.1|13773.6|13791.1|13778.6|13783.6|13771.1|286
1591799400000|2020-06-10 14:30:00|13783.6|13771.1|13791.1|13778.6|13793.6|13781.1|13781.1|13768.6|185
1591799700000|2020-06-10 14:35:00|13793.6|13781.1|13796.1|13781.1|13796.1|13783.6|13788.6|13776.1|271
1591800000000|2020-06-10 14:40:00|13793.6|13783.6|13796.1|13783.6|13803.6|13791.1|13793.6|13781.1|247
1591800300000|2020-06-10 14:45:00|13798.6|13786.1|13791.1|13778.6|13803.6|13791.1|13791.1|13778.6|390
1591800600000|2020-06-10 14:50:00|13793.6|13781.1|13776.1|13763.6|13796.1|13783.6|13776.1|13763.6|392
1591800900000|2020-06-10 14:55:00|13778.6|13766.1|13773.6|13761.1|13778.6|13766.1|13768.6|13756.1|286
1591801200000|2020-06-10 15:00:00|13771.1|13758.6|13776.1|13763.6|13778.6|13766.1|13768.6|13756.1|185
1591801500000|2020-06-10 15:05:00|13778.6|13766.1|13768.6|13756.1|13781.1|13768.6|13766.1|13753.6|1276
1591801800000|2020-06-10 15:10:00|13771.1|13758.6|13781.1|13768.6|13781.1|13768.6|13771.1|13758.6|104
1591802100000|2020-06-10 15:15:00|13783.6|13771.1|13788.6|13776.1|13791.1|13778.6|13778.6|13766.1|294
1591802400000|2020-06-10 15:20:00|13786.1|13773.6|13781.1|13768.6|13788.6|13773.6|13781.1|13768.6|75
1591802700000|2020-06-10 15:25:00|13783.6|13771.1|13778.6|13766.1|13788.6|13776.1|13778.6|13766.1|56
1591803000000|2020-06-10 15:30:00|13776.1|13763.6|13773.6|13761.1|13781.1|13768.6|13773.6|13761.1|178
1591803300000|2020-06-10 15:35:00|13771.1|13758.6|13776.1|13763.6|13778.6|13763.6|13766.1|13753.6|138
1591803600000|2020-06-10 15:40:00|13773.6|13761.1|13778.6|13766.1|13783.6|13771.1|13773.6|13761.1|91
1591803900000|2020-06-10 15:45:00|13776.1|13763.6|13776.1|13763.6|13778.6|13766.1|13773.6|13761.1|18
1591804200000|2020-06-10 15:50:00|13778.6|13766.1|13781.1|13768.6|13783.6|13771.1|13773.6|13761.1|55
1591804500000|2020-06-10 15:55:00|13778.6|13766.1|13781.1|13768.6|13783.6|13771.1|13778.6|13766.1|53
1591804800000|2020-06-10 16:00:00|13783.6|13771.1|13783.6|13771.1|13786.1|13773.6|13781.1|13768.6|126
1591805100000|2020-06-10 16:05:00|13781.1|13768.6|13776.1|13763.6|13783.6|13771.1|13776.1|13763.6|55
1591805400000|2020-06-10 16:10:00|13778.6|13766.1|13781.1|13768.6|13781.1|13768.6|13776.1|13763.6|30
1591805700000|2020-06-10 16:15:00|13783.6|13771.1|13783.6|13771.1|13786.1|13773.6|13783.6|13768.6|72
1591806000000|2020-06-10 16:20:00|13781.1|13768.6|13786.1|13773.6|13786.1|13773.6|13781.1|13768.6|30
1591806300000|2020-06-10 16:25:00|13783.6|13771.1|13783.6|13771.1|13786.1|13773.6|13783.6|13771.1|24
1591806600000|2020-06-10 16:30:00|13781.1|13768.6|13778.6|13766.1|13783.6|13771.1|13778.6|13766.1|32
1591806900000|2020-06-10 16:35:00|13776.1|13763.6|13778.6|13766.1|13778.6|13766.1|13776.1|13763.6|31
1591807200000|2020-06-10 16:40:00|13781.1|13768.6|13781.1|13768.6|13781.1|13768.6|13778.6|13766.1|58
1591807500000|2020-06-10 16:45:00|||||||||25
1591807800000|2020-06-10 16:50:00|13783.6|13771.1|13783.6|13771.1|13783.6|13771.1|13783.6|13771.1|27
1591808100000|2020-06-10 16:55:00|13786.1|13773.6|13781.1|13768.6|13786.1|13773.6|13781.1|13768.6|38
1591808400000|2020-06-10 17:00:00|13778.6|13766.1|13778.6|13766.1|13781.1|13768.6|13776.1|13763.6|44
1591808700000|2020-06-10 17:05:00|13781.1|13768.6|13786.1|13773.6|13786.1|13773.6|13778.6|13766.1|48
1591809000000|2020-06-10 17:10:00|13783.6|13771.1|13783.6|13771.1|13786.1|13773.6|13783.6|13771.1|159
1591809300000|2020-06-10 17:15:00|13786.1|13773.6|13783.6|13771.1|13786.1|13773.6|13783.6|13771.1|83
1591809600000|2020-06-10 17:20:00|13786.1|13773.6|13783.6|13771.1|13786.1|13773.6|13783.6|13771.1|17
1591809900000|2020-06-10 17:25:00|13781.1|13768.6|13781.1|13768.6|13783.6|13771.1|13781.1|13768.6|40
1591810200000|2020-06-10 17:30:00|13783.6|13771.1|13783.6|13771.1|13786.1|13773.6|13781.1|13768.6|41
1591810500000|2020-06-10 17:35:00|||||||||7
1591810800000|2020-06-10 17:40:00|13781.1|13768.6|13781.1|13768.6|13783.6|13771.1|13781.1|13768.6|60
1591811100000|2020-06-10 17:45:00|13783.6|13771.1|13781.1|13768.6|13783.6|13771.1|13781.1|13768.6|33
1591811400000|2020-06-10 17:50:00|13778.6|13766.1|13778.6|13766.1|13783.6|13768.6|13778.6|13766.1|68
1591811700000|2020-06-10 17:55:00|13776.1|13763.6|13773.6|13758.6|13778.6|13763.6|13768.6|13756.1|295
1591812000000|2020-06-10 18:00:00|13776.1|13761.1|13801.1|13788.6|13813.6|13801.1|13758.6|13746.1|1133
1591812300000|2020-06-10 18:05:00|13803.6|13791.1|13801.1|13788.6|13808.6|13796.1|13793.6|13781.1|322
1591812600000|2020-06-10 18:10:00|13803.6|13791.1|13816.1|13803.6|13816.1|13803.6|13803.6|13791.1|208
1591812900000|2020-06-10 18:15:00|13818.6|13806.1|13831.1|13818.6|13831.1|13818.6|13816.1|13803.6|479
1591813200000|2020-06-10 18:20:00|13833.6|13821.1|13831.1|13816.1|13841.1|13828.6|13826.1|13813.6|691
1591813500000|2020-06-10 18:25:00|13828.6|13818.6|13836.1|13823.6|13838.6|13826.1|13828.6|13818.6|119
1591813800000|2020-06-10 18:30:00|13838.6|13826.1|13816.1|13803.6|13838.6|13826.1|13816.1|13803.6|213
1591814100000|2020-06-10 18:35:00|13818.6|13806.1|13808.6|13796.1|13826.1|13813.6|13808.6|13796.1|249
1591814400000|2020-06-10 18:40:00|13811.1|13798.6|13817.4|13807.4|13821.1|13808.6|13771.1|13758.6|974
1591814700000|2020-06-10 18:45:00|13816.1|13806.1|13792.4|13782.4|13824.9|13814.9|13792.4|13782.4|515
1591815000000|2020-06-10 18:50:00|13794.9|13784.9|13782.4|13772.4|13799.9|13789.9|13772.4|13762.4|437
1591815300000|2020-06-10 18:55:00|13781.1|13771.1|13804.9|13794.9|13804.9|13794.9|13776.1|13766.1|388
1591815600000|2020-06-10 19:00:00|13803.6|13793.6|13782.4|13772.4|13803.6|13793.6|13779.9|13769.9|384
1591815900000|2020-06-10 19:05:00|13784.9|13774.9|13806.1|13796.1|13813.6|13803.6|13782.4|13772.4|349
1591816200000|2020-06-10 19:10:00|13807.4|13797.4|13812.4|13802.4|13814.9|13804.9|13799.9|13789.9|152
1591816500000|2020-06-10 19:15:00|13811.1|13801.1|13812.4|13802.4|13814.9|13804.9|13802.4|13792.4|140
1591816800000|2020-06-10 19:20:00|13811.1|13801.1|13817.4|13807.4|13817.4|13807.4|13807.4|13797.4|235
1591817100000|2020-06-10 19:25:00|13819.9|13809.9|13844.9|13834.9|13847.4|13837.4|13812.4|13802.4|609
1591817400000|2020-06-10 19:30:00|13846.1|13836.1|13834.9|13824.9|13847.4|13837.4|13834.9|13824.9|119
1591817700000|2020-06-10 19:35:00|13832.4|13822.4|13829.9|13819.9|13832.4|13822.4|13824.9|13814.9|241
1591818000000|2020-06-10 19:40:00|13828.6|13818.6|13828.6|13818.6|13834.9|13824.9|13824.9|13814.9|170
1591818300000|2020-06-10 19:45:00|13827.4|13817.4|13824.9|13814.9|13829.9|13819.9|13814.9|13804.9|317
1591818600000|2020-06-10 19:50:00|13822.4|13812.4|13824.9|13814.9|13834.9|13824.9|13822.4|13812.4|560
1591818900000|2020-06-10 19:55:00|13823.6|13813.6|13822.4|13812.4|13829.9|13819.9|13822.4|13812.4|291
1591819200000|2020-06-10 20:00:00|13821.1|13811.1|13813.6|13803.6|13821.1|13811.1|13812.4|13802.4|178
1591819500000|2020-06-10 20:05:00|13814.9|13804.9|13802.4|13792.4|13814.9|13804.9|13799.9|13789.9|261
1591819800000|2020-06-10 20:10:00|13799.9|13789.9|13804.9|13794.9|13804.9|13794.9|13798.6|13788.6|286
1591820100000|2020-06-10 20:15:00|13810.2|13786.2|13809.5|13785.5|13812|13788|13809.5|13785.5|26
1591820400000|2020-06-10 20:20:00|13809.4|13785.4|13809|13785|13809.4|13785.4|13808.3|13784.3|79
1591820700000|2020-06-10 20:25:00|13808.8|13784.8|13805.4|13781.4|13809|13785|13805.4|13781.4|4
1591821000000|2020-06-10 20:30:00|13801.9|13777.9|13800.8|13776.8|13805.1|13781.1|13796.8|13772.8|45
1591821300000|2020-06-10 20:35:00|13801.6|13777.6|13810.5|13786.5|13813|13789|13800.8|13776.8|63
1591821600000|2020-06-10 20:40:00|13811.3|13787.3|13811.3|13787.3|13814.6|13790.6|13806.5|13782.5|6
1591821900000|2020-06-10 20:45:00|13810.5|13786.5|13808.9|13784.9|13812.1|13788.1|13808.1|13784.1|51
1591822200000|2020-06-10 20:50:00|13808.1|13784.1|13808.6|13784.6|13811.9|13787.9|13804.9|13780.9|10
1591822500000|2020-06-10 20:55:00|13811|13787|13804.4|13780.4|13811|13787|13802.9|13778.9|16
1591822800000|2020-06-10 21:00:00|13804.6|13780.6|13805.7|13781.7|13806|13782|13804.1|13780.1|1
1591823100000|2020-06-10 21:05:00|13805.6|13781.6|13806.9|13782.9|13807|13783|13805.6|13781.6|3
1591823400000|2020-06-10 21:10:00|13806.8|13782.8|13807.3|13783.3|13807.3|13783.3|13805.5|13781.5|16
1591823700000|2020-06-10 21:15:00|13806.9|13782.9|13806.2|13782.2|13807.3|13783.3|13806.2|13782.2|0
1591824000000|2020-06-10 21:20:00|13805.3|13781.3|13805.8|13781.8|13806.4|13782.4|13804.2|13780.2|0
1591824300000|2020-06-10 21:25:00|13805.4|13781.4|13804.6|13780.6|13806|13782|13804.6|13780.6|0
1591824600000|2020-06-10 21:30:00|13804.4|13780.4|13804.8|13780.8|13805.7|13781.7|13804.3|13780.3|0
1591824900000|2020-06-10 21:35:00|13805.1|13781.1|13804|13780|13805.1|13781.1|13803.7|13779.7|0
1591825200000|2020-06-10 21:40:00|13804.6|13780.6|13803|13779|13805.1|13781.1|13803|13779|0
1591825500000|2020-06-10 21:45:00|13802.9|13778.9|13802|13778|13803.3|13779.3|13801.8|13777.8|0
1591825800000|2020-06-10 21:50:00|13801.8|13777.8|13803|13779|13803.1|13779.1|13801.7|13777.7|0
1591826100000|2020-06-10 21:55:00|13802.6|13778.6|13802.1|13778.1|13803|13779|13801.4|13777.4|0
1591826400000|2020-06-10 22:00:00|13803.8|13779.8|13812.8|13788.8|13814.4|13790.4|13797.7|13773.7|0
1591826700000|2020-06-10 22:05:00|13813.2|13789.2|13815.2|13791.2|13820.1|13796.1|13812|13788|0
1591827000000|2020-06-10 22:10:00|13814.4|13790.4|13811.2|13787.2|13817.7|13793.7|13810.4|13786.4|0
1591827300000|2020-06-10 22:15:00|13811.6|13787.6|13808.7|13784.7|13816.8|13792.8|13807.1|13783.1|0
1591827600000|2020-06-10 22:20:00|13809.6|13785.6|13797.4|13773.4|13811.2|13787.2|13796.6|13772.6|0
1591827900000|2020-06-10 22:25:00|13796.6|13772.6|13760.9|13736.9|13796.6|13772.6|13753.4|13729.4|0
1591828200000|2020-06-10 22:30:00|13763.3|13739.3|13766.9|13742.9|13769|13745|13756.8|13732.8|0
1591828500000|2020-06-10 22:35:00|13767.3|13743.3|13765.8|13741.8|13767.3|13743.3|13758.1|13734.1|0
1591828800000|2020-06-10 22:40:00|13766.6|13742.6|13758.5|13734.5|13766.6|13742.6|13756.1|13732.1|0
1591829100000|2020-06-10 22:45:00|13758.9|13734.9|13768.2|13744.2|13769.8|13745.8|13758.5|13734.5|0
1591829400000|2020-06-10 22:50:00|13766.6|13742.6|13767.5|13743.5|13768.7|13744.7|13761.7|13737.7|0
1591829700000|2020-06-10 22:55:00|13766.7|13742.7|13757.8|13733.8|13766.7|13742.7|13757.8|13733.8|0
1591830000000|2020-06-10 23:00:00|13757.4|13733.4|13769.2|13745.2|13771.7|13747.7|13755.4|13731.4|0
1591830300000|2020-06-10 23:05:00|13768.4|13744.4|13764.4|13740.4|13770.9|13746.9|13764.4|13740.4|0
1591830600000|2020-06-10 23:10:00|13763.6|13739.6|13768.4|13744.4|13771.7|13747.7|13762|13738|0
1591830900000|2020-06-10 23:15:00|13769.2|13745.2|13753.8|13729.8|13769.2|13745.2|13753.8|13729.8|0
1591831200000|2020-06-10 23:20:00|13753|13729|13742.9|13718.9|13753|13729|13734.8|13710.8|0
1591831500000|2020-06-10 23:25:00|13742.5|13718.5|13740.6|13716.6|13747|13723|13732|13708|0
1591831800000|2020-06-10 23:30:00|13741.4|13717.4|13738.1|13714.1|13742.2|13718.2|13730.8|13706.8|0
1591832100000|2020-06-10 23:35:00|13738.5|13714.5|13738.4|13714.4|13743.8|13719.8|13735.2|13711.2|0
1591832400000|2020-06-10 23:40:00|13737.6|13713.6|13742.5|13718.5|13744.9|13720.9|13736.8|13712.8|0
1591832700000|2020-06-10 23:45:00|13741.7|13717.7|13749|13725|13752.2|13728.2|13741.2|13717.2|0
1591833000000|2020-06-10 23:50:00|13749.8|13725.8|13744.9|13720.9|13749.8|13725.8|13740|13716|0
1591833300000|2020-06-10 23:55:00|13745.7|13721.7|13739.2|13715.2|13745.7|13721.7|13733.6|13709.6|0
1591833600000|2020-06-11 00:00:00|13740|13716|13753.8|13729.8|13757.9|13733.9|13734.4|13710.4|0
1591833900000|2020-06-11 00:05:00|13753|13729|13754.6|13730.6|13757.1|13733.1|13745.3|13721.3|0
1591834200000|2020-06-11 00:10:00|13753.8|13729.8|13755.4|13731.4|13760.3|13736.3|13748.9|13724.9|0
1591834500000|2020-06-11 00:15:00|13753.8|13729.8|13778.9|13754.9|13781.8|13757.8|13752.2|13728.2|0
1591834800000|2020-06-11 00:20:00|13778.7|13754.7|13787.2|13763.2|13787.6|13763.6|13775.6|13751.6|0
1591835100000|2020-06-11 00:25:00|13786.8|13762.8|13784.7|13760.7|13787.6|13763.6|13780.2|13756.2|0
1591835400000|2020-06-11 00:30:00|13785.1|13761.1|13775.2|13751.2|13788.4|13764.4|13774.8|13750.8|0
1591835700000|2020-06-11 00:35:00|13774.8|13750.8|13771.5|13747.5|13778.5|13754.5|13769.8|13745.8|0
1591836000000|2020-06-11 00:40:00|13771.7|13747.7|13779.7|13755.7|13780.1|13756.1|13768.5|13744.5|0
1591836300000|2020-06-11 00:45:00|13781.8|13757.8|13788.7|13764.7|13788.9|13764.9|13771.5|13747.5|0
1591836600000|2020-06-11 00:50:00|13788.5|13764.5|13791.5|13767.5|13796.6|13772.6|13779.8|13755.8|0
1591836900000|2020-06-11 00:55:00|13791.1|13767.1|13793.1|13769.1|13796.4|13772.4|13784.9|13760.9|0
1591837200000|2020-06-11 01:00:00|13794.9|13784.9|13799.9|13789.9|13802.4|13792.4|13784.9|13774.9|869
1591837500000|2020-06-11 01:05:00|13797.4|13787.4|13792.4|13782.4|13802.4|13792.4|13789.9|13779.9|1079
1591837800000|2020-06-11 01:10:00|13789.9|13779.9|13794.9|13784.9|13797.4|13787.4|13787.4|13777.4|631
1591838100000|2020-06-11 01:15:00|13792.4|13782.4|13794.9|13784.9|13812.4|13802.4|13792.4|13782.4|1904
1591838400000|2020-06-11 01:20:00|13792.4|13782.4|13777.4|13767.4|13797.4|13787.4|13774.9|13764.9|2064
1591838700000|2020-06-11 01:25:00|13774.9|13764.9|13772.4|13762.4|13782.4|13772.4|13769.9|13759.9|1298
1591839000000|2020-06-11 01:30:00|13777.4|13767.4|13734.9|13724.9|13782.4|13772.4|13724.9|13714.9|11178
1591839300000|2020-06-11 01:35:00|13737.4|13727.4|13737.4|13727.4|13769.9|13759.9|13727.4|13717.4|7680
1591839600000|2020-06-11 01:40:00|13734.9|13724.9|13769.9|13759.9|13789.9|13779.9|13732.4|13722.4|5935
1591839900000|2020-06-11 01:45:00|13767.4|13757.4|13742.4|13732.4|13774.9|13764.9|13742.4|13732.4|2804
1591840200000|2020-06-11 01:50:00|13744.9|13734.9|13742.4|13732.4|13744.9|13734.9|13724.9|13714.9|4889
1591840500000|2020-06-11 01:55:00|13739.9|13729.9|13747.4|13737.4|13752.4|13742.4|13732.4|13722.4|2148
1591840800000|2020-06-11 02:00:00|13744.9|13734.9|13744.9|13734.9|13754.9|13744.9|13737.4|13727.4|1629
1591841100000|2020-06-11 02:05:00|13747.4|13737.4|13737.4|13727.4|13749.9|13739.9|13734.9|13724.9|3299
1591841400000|2020-06-11 02:10:00|13734.9|13724.9|13757.4|13747.4|13757.4|13747.4|13734.9|13724.9|2526
1591841700000|2020-06-11 02:15:00|13759.9|13749.9|13747.4|13737.4|13764.9|13754.9|13744.9|13734.9|2556
1591842000000|2020-06-11 02:20:00|13744.9|13734.9|13742.4|13732.4|13757.4|13747.4|13739.9|13729.9|1177
1591842300000|2020-06-11 02:25:00|13739.9|13729.9|13752.4|13742.4|13752.4|13742.4|13739.9|13729.9|1580
1591842600000|2020-06-11 02:30:00|13749.9|13739.9|13727.4|13717.4|13752.4|13742.4|13724.9|13714.9|2753
1591842900000|2020-06-11 02:35:00|13724.9|13714.9|13724.9|13714.9|13729.9|13719.9|13714.9|13704.9|3101
1591843200000|2020-06-11 02:40:00|13719.9|13709.9|13722.4|13712.4|13729.9|13719.9|13714.9|13704.9|2357
1591843500000|2020-06-11 02:45:00|13719.9|13709.9|13727.4|13717.4|13729.9|13719.9|13717.4|13707.4|2402
1591843800000|2020-06-11 02:50:00|13724.9|13714.9|13717.4|13707.4|13732.4|13722.4|13714.9|13704.9|1874
1591844100000|2020-06-11 02:55:00|13714.9|13704.9|13712.4|13702.4|13719.9|13709.9|13707.4|13697.4|1920
1591844400000|2020-06-11 03:00:00|13714.9|13704.9|13729.9|13719.9|13729.9|13719.9|13707.4|13697.4|2272
1591844700000|2020-06-11 03:05:00|13727.4|13717.4|13724.9|13714.9|13727.4|13717.4|13717.4|13707.4|2526
1591845000000|2020-06-11 03:10:00|13722.4|13712.4|13737.4|13727.4|13739.9|13729.9|13722.4|13712.4|2497
1591845300000|2020-06-11 03:15:00|13739.9|13729.9|13764.9|13754.9|13767.4|13757.4|13734.9|13724.9|3279
1591845600000|2020-06-11 03:20:00|13767.4|13757.4|13769.9|13759.9|13779.9|13769.9|13764.9|13754.9|4526
1591845900000|2020-06-11 03:25:00|13772.4|13762.4|13749.9|13739.9|13772.4|13762.4|13749.9|13739.9|2668
1591846200000|2020-06-11 03:30:00|13752.4|13742.4|13747.4|13737.4|13757.4|13747.4|13744.9|13734.9|475
1591846500000|2020-06-11 03:35:00|13749.9|13739.9|13742.4|13732.4|13757.4|13747.4|13742.4|13732.4|630
1591846800000|2020-06-11 03:40:00|13739.9|13729.9|13734.9|13724.9|13742.4|13732.4|13729.9|13719.9|766
1591847100000|2020-06-11 03:45:00|13732.4|13722.4|13729.9|13719.9|13734.9|13724.9|13724.9|13714.9|1538
1591847400000|2020-06-11 03:50:00|13727.4|13717.4|13739.9|13729.9|13739.9|13729.9|13722.4|13712.4|419
1591847700000|2020-06-11 03:55:00|13737.4|13727.4|13727.4|13717.4|13737.4|13727.4|13724.9|13714.9|456
1591848000000|2020-06-11 04:00:00|13729.9|13719.9|13727.4|13717.4|13732.4|13722.4|13724.9|13714.9|167
1591848300000|2020-06-11 04:05:00|13724.9|13714.9|13714.9|13704.9|13727.4|13717.4|13714.9|13704.9|507
1591848600000|2020-06-11 04:10:00|13717.4|13707.4|13717.4|13707.4|13717.4|13707.4|13714.9|13704.9|232
1591848900000|2020-06-11 04:15:00|13714.9|13704.9|13714.9|13704.9|13719.9|13709.9|13709.9|13699.9|493
1591849200000|2020-06-11 04:20:00|13712.4|13702.4|13717.4|13707.4|13717.4|13707.4|13712.4|13702.4|127
1591849500000|2020-06-11 04:25:00|13714.9|13704.9|13717.4|13707.4|13719.9|13709.9|13714.9|13704.9|206
1591849800000|2020-06-11 04:30:00|13714.9|13704.9|13702.4|13692.4|13717.4|13707.4|13699.9|13689.9|1205
1591850100000|2020-06-11 04:35:00|13704.9|13694.9|13714.9|13704.9|13714.9|13704.9|13704.9|13694.9|363
1591850400000|2020-06-11 04:40:00|13712.4|13702.4|13714.9|13704.9|13717.4|13707.4|13712.4|13702.4|510
1591850700000|2020-06-11 04:45:00|13717.4|13707.4|13719.9|13709.9|13722.4|13712.4|13714.9|13704.9|646
1591851000000|2020-06-11 04:50:00|13717.4|13707.4|13719.9|13709.9|13722.4|13712.4|13717.4|13707.4|614
1591851300000|2020-06-11 04:55:00|13717.4|13707.4|13732.4|13722.4|13734.9|13724.9|13717.4|13707.4|1278
1591851600000|2020-06-11 05:00:00|13734.9|13724.9|13694.9|13684.9|13737.4|13727.4|13694.9|13684.9|10040
1591851900000|2020-06-11 05:05:00|13692.4|13682.4|13684.9|13674.9|13697.4|13687.4|13682.4|13672.4|4054
1591852200000|2020-06-11 05:10:00|13682.4|13672.4|13674.9|13664.9|13684.9|13674.9|13662.4|13652.4|6138
1591852500000|2020-06-11 05:15:00|13672.4|13662.4|13652.4|13642.4|13672.4|13662.4|13652.4|13642.4|3785
1591852800000|2020-06-11 05:20:00|13654.9|13644.9|13654.9|13644.9|13659.9|13649.9|13647.4|13637.4|4663
1591853100000|2020-06-11 05:25:00|13652.4|13642.4|13652.4|13642.4|13654.9|13644.9|13644.9|13634.9|2927
1591853400000|2020-06-11 05:30:00|13649.9|13639.9|13614.9|13604.9|13654.9|13644.9|13609.9|13599.9|7915
1591853700000|2020-06-11 05:35:00|13612.4|13602.4|13639.9|13629.9|13652.4|13642.4|13609.9|13599.9|4331
1591854000000|2020-06-11 05:40:00|13642.4|13632.4|13634.9|13624.9|13642.4|13632.4|13632.4|13622.4|1946
1591854300000|2020-06-11 05:45:00|13637.4|13627.4|13617.4|13607.4|13639.9|13629.9|13614.9|13604.9|2439
1591854600000|2020-06-11 05:50:00|13612.4|13602.4|13627.4|13617.4|13627.4|13617.4|13612.4|13602.4|2964
1591854900000|2020-06-11 05:55:00|13624.9|13614.9|13622.4|13612.4|13629.9|13619.9|13619.9|13609.9|1352
1591855200000|2020-06-11 06:00:00|13619.9|13609.9|13592.4|13582.4|13619.9|13609.9|13589.9|13579.9|4530
1591855500000|2020-06-11 06:05:00|13589.9|13579.9|13582.4|13572.4|13602.4|13592.4|13582.4|13572.4|2205
1591855800000|2020-06-11 06:10:00|13584.9|13574.9|13574.9|13564.9|13584.9|13574.9|13554.9|13544.9|5631
1591856100000|2020-06-11 06:15:00|13572.4|13562.4|13587.4|13577.4|13594.9|13584.9|13569.9|13559.9|5216
1591856400000|2020-06-11 06:20:00|13584.9|13574.9|13587.4|13577.4|13589.9|13579.9|13577.4|13567.4|3375
1591856700000|2020-06-11 06:25:00|13589.9|13579.9|13599.9|13589.9|13599.9|13589.9|13587.4|13577.4|2136
1591857000000|2020-06-11 06:30:00|13602.4|13592.4|13592.4|13582.4|13604.9|13594.9|13587.4|13577.4|2926
1591857300000|2020-06-11 06:35:00|13587.4|13577.4|13587.4|13577.4|13599.9|13589.9|13582.4|13572.4|4459
1591857600000|2020-06-11 06:40:00|13589.9|13579.9|13589.9|13579.9|13594.9|13584.9|13582.4|13572.4|2833
1591857900000|2020-06-11 06:45:00|13592.4|13582.4|13589.9|13579.9|13602.4|13592.4|13582.4|13572.4|3728
1591858200000|2020-06-11 06:50:00|13587.4|13577.4|13597.4|13587.4|13602.4|13592.4|13587.4|13577.4|4559
1591858500000|2020-06-11 06:55:00|13599.9|13589.9|13602.4|13592.4|13612.4|13602.4|13597.4|13587.4|7927
1591858800000|2020-06-11 07:00:00|13599.9|13589.9|13599.9|13587.4|13604.9|13592.4|13589.9|13577.4|2654
1591859100000|2020-06-11 07:05:00|13602.4|13589.9|13589.9|13574.9|13604.9|13592.4|13587.4|13574.9|1820
1591859400000|2020-06-11 07:10:00|13587.4|13577.4|13589.9|13577.4|13594.9|13582.4|13579.9|13564.9|1102
1591859700000|2020-06-11 07:15:00|13587.4|13574.9|13592.4|13579.9|13597.4|13584.9|13582.4|13569.9|458
1591860000000|2020-06-11 07:20:00|13594.9|13582.4|13597.4|13584.9|13599.9|13587.4|13587.4|13574.9|552
1591860300000|2020-06-11 07:25:00|13594.9|13582.4|13599.9|13587.4|13602.4|13589.9|13594.9|13579.9|506
1591860600000|2020-06-11 07:30:00|13602.4|13589.9|13607.4|13592.4|13609.9|13597.4|13594.9|13582.4|706
1591860900000|2020-06-11 07:35:00|13604.9|13597.4|13607.4|13594.9|13612.4|13599.9|13604.9|13592.4|588
1591861200000|2020-06-11 07:40:00|13604.9|13592.4|13602.4|13589.9|13612.4|13597.4|13597.4|13584.9|959
1591861500000|2020-06-11 07:45:00|13607.4|13594.9|13589.9|13577.4|13607.4|13594.9|13587.4|13574.9|1042
1591861800000|2020-06-11 07:50:00|13592.4|13579.9|13594.9|13582.4|13597.4|13584.9|13587.4|13574.9|1399
1591862100000|2020-06-11 07:55:00|13592.4|13579.9|13592.4|13579.9|13597.4|13584.9|13589.9|13577.4|1375
1591862400000|2020-06-11 08:00:00|13594.9|13582.4|13579.9|13567.4|13597.4|13584.9|13579.9|13564.9|801
1591862700000|2020-06-11 08:05:00|13577.4|13564.9|13587.4|13574.9|13592.4|13579.9|13564.9|13552.4|1502
1591863000000|2020-06-11 08:10:00|13584.9|13572.4|13589.9|13577.4|13597.4|13584.9|13582.4|13569.9|812
1591863300000|2020-06-11 08:15:00|13587.4|13574.9|13592.4|13577.4|13594.9|13582.4|13587.4|13574.9|567
1591863600000|2020-06-11 08:20:00|13594.9|13579.9|13592.4|13579.9|13597.4|13584.9|13592.4|13579.9|859
1591863900000|2020-06-11 08:25:00|13594.9|13582.4|13594.9|13579.9|13597.4|13584.9|13587.4|13574.9|1661
1591864200000|2020-06-11 08:30:00|13591.1|13567.1|13600.1|13576.1|13607.7|13583.7|13584.8|13560.8|0
1591864500000|2020-06-11 08:35:00|13600.6|13576.6|13590.4|13566.4|13614.1|13590.1|13587.7|13563.7|527
1591864800000|2020-06-11 08:40:00|13590.6|13566.6|13565|13541|13590.6|13566.6|13562.1|13538.1|0
1591865100000|2020-06-11 08:45:00|13564.6|13540.6|13559.7|13535.7|13565.8|13541.8|13552.9|13528.9|0
1591865400000|2020-06-11 08:50:00|13556.7|13532.7|13561.5|13537.5|13570.7|13546.7|13550.6|13526.6|0
1591865700000|2020-06-11 08:55:00|13561.9|13537.9|13570.6|13546.6|13575.3|13551.3|13557|13533|0
1591866000000|2020-06-11 09:00:00|13571|13547|13597.4|13584.9|13599.9|13587.4|13571|13547|1177
1591866300000|2020-06-11 09:05:00|13594.9|13582.4|13602.4|13589.9|13607.4|13594.9|13594.9|13582.4|254
1591866600000|2020-06-11 09:10:00|13599.9|13587.4|13599.9|13587.4|13604.9|13592.4|13599.9|13587.4|87
1591866900000|2020-06-11 09:15:00|13602.4|13589.9|13612.4|13599.9|13614.9|13602.4|13599.9|13584.9|254
1591867200000|2020-06-11 09:20:00|13614.9|13597.4|13609.9|13597.4|13614.9|13602.4|13609.9|13597.4|96
1591867500000|2020-06-11 09:25:00|13607.4|13594.9|13617.4|13604.9|13619.9|13604.9|13607.4|13594.9|161
1591867800000|2020-06-11 09:30:00|13619.9|13607.4|13622.4|13609.9|13629.9|13614.9|13617.4|13604.9|266
1591868100000|2020-06-11 09:35:00|13624.9|13612.4|13622.4|13609.9|13627.4|13612.4|13619.9|13607.4|50
1591868400000|2020-06-11 09:40:00|13624.9|13612.4|13627.4|13614.9|13629.9|13617.4|13622.4|13609.9|86
1591868700000|2020-06-11 09:45:00|13624.9|13612.4|13624.9|13612.4|13627.4|13614.9|13624.9|13612.4|57
1591869000000|2020-06-11 09:50:00|13627.4|13614.9|13637.4|13622.4|13637.4|13624.9|13627.4|13614.9|422
1591869300000|2020-06-11 09:55:00|13639.9|13624.9|13632.4|13619.9|13642.4|13629.9|13629.9|13617.4|325
1591869600000|2020-06-11 10:00:00|13634.9|13622.4|13627.4|13614.9|13634.9|13622.4|13624.9|13612.4|64
1591869900000|2020-06-11 10:05:00|13624.9|13612.4|13619.9|13607.4|13624.9|13614.9|13612.4|13599.9|180
1591870200000|2020-06-11 10:10:00|13622.4|13604.9|13619.9|13607.4|13622.4|13609.9|13617.4|13604.9|104
1591870500000|2020-06-11 10:15:00|13622.4|13609.9|13622.4|13609.9|13622.4|13609.9|13617.4|13604.9|78
1591870800000|2020-06-11 10:20:00|13624.9|13612.4|13624.9|13612.4|13629.9|13614.9|13622.4|13609.9|73
1591871100000|2020-06-11 10:25:00|13627.4|13614.9|13619.9|13607.4|13627.4|13614.9|13617.4|13604.9|66
1591871400000|2020-06-11 10:30:00|13617.4|13604.9|13617.4|13604.9|13624.9|13612.4|13617.4|13604.9|37
1591871700000|2020-06-11 10:35:00|13614.9|13602.4|13612.4|13599.9|13614.9|13602.4|13609.9|13597.4|158
1591872000000|2020-06-11 10:40:00|13614.9|13602.4|13612.4|13599.9|13614.9|13602.4|13607.4|13594.9|69
1591872300000|2020-06-11 10:45:00|13609.9|13597.4|13619.9|13607.4|13619.9|13607.4|13607.4|13594.9|73
1591872600000|2020-06-11 10:50:00|13622.4|13609.9|13619.9|13607.4|13622.4|13609.9|13619.9|13607.4|60
1591872900000|2020-06-11 10:55:00|13622.4|13609.9|13612.4|13597.4|13622.4|13609.9|13607.4|13594.9|135
1591873200000|2020-06-11 11:00:00|13609.9|13599.9|13617.4|13604.9|13619.9|13607.4|13609.9|13599.9|92
1591873500000|2020-06-11 11:05:00|13619.9|13602.4|13604.9|13592.4|13619.9|13607.4|13604.9|13592.4|202
1591873800000|2020-06-11 11:10:00|13607.4|13594.9|13599.9|13584.9|13607.4|13594.9|13599.9|13584.9|138
1591874100000|2020-06-11 11:15:00|13597.4|13587.4|13592.4|13579.9|13602.4|13589.9|13592.4|13579.9|355
1591874400000|2020-06-11 11:20:00|13589.9|13577.4|13597.4|13584.9|13599.9|13587.4|13587.4|13574.9|184
1591874700000|2020-06-11 11:25:00|13599.9|13582.4|13592.4|13577.4|13602.4|13589.9|13589.9|13577.4|300
1591875000000|2020-06-11 11:30:00|13589.9|13579.9|13579.9|13567.4|13589.9|13579.9|13574.9|13559.9|689
1591875300000|2020-06-11 11:35:00|13582.4|13569.9|13574.9|13562.4|13584.9|13572.4|13574.9|13562.4|231
1591875600000|2020-06-11 11:40:00|13577.4|13564.9|13574.9|13562.4|13584.9|13572.4|13574.9|13559.9|249
1591875900000|2020-06-11 11:45:00|13577.4|13564.9|13582.4|13569.9|13582.4|13569.9|13577.4|13564.9|100
1591876200000|2020-06-11 11:50:00|13579.9|13567.4|13577.4|13564.9|13582.4|13569.9|13572.4|13559.9|278
1591876500000|2020-06-11 11:55:00|13579.9|13567.4|13582.4|13569.9|13587.4|13574.9|13577.4|13564.9|135
1591876800000|2020-06-11 12:00:00|13579.9|13567.4|13577.4|13564.9|13582.4|13569.9|13569.9|13557.4|201
1591877100000|2020-06-11 12:05:00|13579.9|13567.4|13582.4|13569.9|13584.9|13572.4|13579.9|13567.4|88
1591877400000|2020-06-11 12:10:00|13579.9|13567.4|13582.4|13569.9|13587.4|13574.9|13577.4|13564.9|95
1591877700000|2020-06-11 12:15:00|13579.9|13567.4|13574.9|13559.9|13584.9|13572.4|13572.4|13559.9|171
1591878000000|2020-06-11 12:20:00|13572.4|13562.4|13562.4|13549.9|13574.9|13562.4|13559.9|13547.4|271
1591878300000|2020-06-11 12:25:00|13564.9|13552.4|13562.4|13549.9|13564.9|13552.4|13559.9|13547.4|203
1591878600000|2020-06-11 12:30:00|13564.9|13552.4|13547.4|13534.9|13564.9|13552.4|13547.4|13534.9|396
1591878900000|2020-06-11 12:35:00|13549.9|13537.4|13534.9|13522.4|13549.9|13537.4|13534.9|13522.4|1016
1591879200000|2020-06-11 12:40:00|13537.4|13524.9|13539.9|13524.9|13539.9|13527.4|13532.4|13519.9|263
1591879500000|2020-06-11 12:45:00|13537.4|13527.4|13539.9|13527.4|13544.9|13532.4|13537.4|13524.9|51
1591879800000|2020-06-11 12:50:00|13537.4|13524.9|13544.9|13532.4|13549.9|13537.4|13537.4|13524.9|119
1591880100000|2020-06-11 12:55:00|13547.4|13534.9|13547.4|13534.9|13547.4|13534.9|13542.4|13529.9|80
1591880400000|2020-06-11 13:00:00|13544.9|13532.4|13537.4|13522.4|13544.9|13532.4|13532.4|13519.9|246
1591880700000|2020-06-11 13:05:00|13534.9|13524.9|13544.9|13532.4|13544.9|13532.4|13534.9|13522.4|284
1591881000000|2020-06-11 13:10:00|13547.4|13534.9|13547.4|13534.9|13549.9|13537.4|13542.4|13529.9|200
1591881300000|2020-06-11 13:15:00|13549.9|13537.4|13559.9|13547.4|13559.9|13547.4|13547.4|13534.9|233
1591881600000|2020-06-11 13:20:00|13562.4|13544.9|13569.9|13557.4|13569.9|13557.4|13559.9|13544.9|306
1591881900000|2020-06-11 13:25:00|13572.4|13559.9|13562.4|13549.9|13574.9|13562.4|13562.4|13547.4|396
1591882200000|2020-06-11 13:30:00|13559.9|13547.4|13567.4|13554.9|13572.4|13559.9|13547.4|13534.9|903
1591882500000|2020-06-11 13:35:00|13564.9|13552.4|13552.4|13539.9|13574.9|13562.4|13549.9|13537.4|647
1591882800000|2020-06-11 13:40:00|13549.9|13537.4|13567.4|13554.9|13569.9|13554.9|13547.4|13534.9|433
1591883100000|2020-06-11 13:45:00|13564.9|13552.4|13584.9|13572.4|13589.9|13577.4|13564.9|13552.4|536
1591883400000|2020-06-11 13:50:00|13582.4|13569.9|13587.4|13574.9|13592.4|13579.9|13579.9|13567.4|348
1591883700000|2020-06-11 13:55:00|13589.9|13572.4|13594.9|13579.9|13594.9|13579.9|13587.4|13572.4|527
1591884000000|2020-06-11 14:00:00|13597.4|13582.4|13577.4|13564.9|13599.9|13587.4|13577.4|13564.9|244
1591884300000|2020-06-11 14:05:00|13579.9|13567.4|13579.9|13567.4|13587.4|13574.9|13579.9|13564.9|168
1591884600000|2020-06-11 14:10:00|13577.4|13564.9|13589.9|13577.4|13597.4|13584.9|13577.4|13564.9|268
1591884900000|2020-06-11 14:15:00|13587.4|13574.9|13592.4|13579.9|13592.4|13579.9|13582.4|13569.9|392
1591885200000|2020-06-11 14:20:00|13594.9|13582.4|13589.9|13577.4|13597.4|13584.9|13589.9|13577.4|197
1591885500000|2020-06-11 14:25:00|13587.4|13574.9|13572.4|13559.9|13587.4|13574.9|13572.4|13559.9|170
1591885800000|2020-06-11 14:30:00|13569.9|13557.4|13584.9|13572.4|13589.9|13577.4|13569.9|13557.4|377
1591886100000|2020-06-11 14:35:00|13582.4|13569.9|13584.9|13572.4|13589.9|13577.4|13582.4|13569.9|434
1591886400000|2020-06-11 14:40:00|13582.4|13569.9|13572.4|13559.9|13584.9|13572.4|13572.4|13559.9|144
1591886700000|2020-06-11 14:45:00|13574.9|13562.4|13562.4|13547.4|13574.9|13562.4|13557.4|13544.9|163
1591887000000|2020-06-11 14:50:00|13559.9|13549.9|13554.9|13542.4|13559.9|13549.9|13549.9|13537.4|136
1591887300000|2020-06-11 14:55:00|13552.4|13539.9|13539.9|13527.4|13552.4|13539.9|13537.4|13524.9|377
1591887600000|2020-06-11 15:00:00|13537.4|13524.9|13539.9|13527.4|13539.9|13527.4|13534.9|13522.4|201
1591887900000|2020-06-11 15:05:00|13542.4|13529.9|13547.4|13534.9|13557.4|13542.4|13542.4|13529.9|444
1591888200000|2020-06-11 15:10:00|13544.9|13532.4|13547.4|13534.9|13552.4|13539.9|13544.9|13532.4|274
1591888500000|2020-06-11 15:15:00|13549.9|13537.4|13564.9|13552.4|13564.9|13552.4|13547.4|13534.9|156
1591888800000|2020-06-11 15:20:00|13562.4|13549.9|13559.9|13547.4|13567.4|13554.9|13559.9|13547.4|126
1591889100000|2020-06-11 15:25:00|13557.4|13544.9|13549.9|13537.4|13557.4|13544.9|13544.9|13532.4|301
1591889400000|2020-06-11 15:30:00|13547.4|13534.9|13539.9|13527.4|13554.9|13542.4|13539.9|13527.4|248
1591889700000|2020-06-11 15:35:00|13542.4|13529.9|13534.9|13522.4|13542.4|13529.9|13534.9|13522.4|177
1591890000000|2020-06-11 15:40:00|13537.4|13524.9|13527.4|13514.9|13537.4|13524.9|13524.9|13512.4|384
1591890300000|2020-06-11 15:45:00|13524.9|13512.4|13517.4|13504.9|13527.4|13514.9|13517.4|13504.9|664
1591890600000|2020-06-11 15:50:00|13514.9|13502.4|13529.9|13517.4|13532.4|13519.9|13514.9|13502.4|322
1591890900000|2020-06-11 15:55:00|13527.4|13514.9|13532.4|13519.9|13532.4|13519.9|13519.9|13507.4|308
1591891200000|2020-06-11 16:00:00|13529.9|13517.4|13529.9|13517.4|13537.4|13524.9|13522.4|13509.9|187
1591891500000|2020-06-11 16:05:00|13532.4|13519.9|13519.9|13507.4|13534.9|13519.9|13517.4|13504.9|217
1591891800000|2020-06-11 16:10:00|13522.4|13509.9|13519.9|13507.4|13522.4|13509.9|13514.9|13502.4|344
1591892100000|2020-06-11 16:15:00|13517.4|13504.9|13507.4|13494.9|13517.4|13504.9|13504.9|13492.4|749
1591892400000|2020-06-11 16:20:00|13509.9|13497.4|13502.4|13489.9|13514.9|13502.4|13502.4|13489.9|522
1591892700000|2020-06-11 16:25:00|13499.9|13487.4|13504.9|13492.4|13504.9|13492.4|13497.4|13484.9|733
1591893000000|2020-06-11 16:30:00|13502.4|13489.9|13517.4|13502.4|13524.9|13512.4|13502.4|13489.9|267
1591893300000|2020-06-11 16:35:00|13514.9|13504.9|13512.4|13497.4|13522.4|13509.9|13509.9|13497.4|152
1591893600000|2020-06-11 16:40:00|13509.9|13499.9|13499.9|13487.4|13514.9|13502.4|13499.9|13487.4|255
1591893900000|2020-06-11 16:45:00|13502.4|13489.9|13494.9|13482.4|13509.9|13497.4|13492.4|13479.9|624
1591894200000|2020-06-11 16:50:00|13492.4|13479.9|13482.4|13469.9|13499.9|13487.4|13482.4|13469.9|557
1591894500000|2020-06-11 16:55:00|13484.9|13472.4|13494.9|13482.4|13499.9|13487.4|13482.4|13472.4|388
1591894800000|2020-06-11 17:00:00|13492.4|13479.9|13507.4|13492.4|13507.4|13494.9|13489.9|13477.4|179
1591895100000|2020-06-11 17:05:00|13504.9|13489.9|13512.4|13499.9|13514.9|13502.4|13499.9|13487.4|265
1591895400000|2020-06-11 17:10:00|13509.9|13497.4|13519.9|13507.4|13522.4|13509.9|13504.9|13492.4|192
1591895700000|2020-06-11 17:15:00|13517.4|13504.9|13514.9|13502.4|13524.9|13512.4|13514.9|13499.9|110
1591896000000|2020-06-11 17:20:00|13517.4|13504.9|13517.4|13504.9|13524.9|13512.4|13517.4|13502.4|266
1591896300000|2020-06-11 17:25:00|13514.9|13502.4|13504.9|13492.4|13517.4|13504.9|13504.9|13492.4|228
1591896600000|2020-06-11 17:30:00|13502.4|13489.9|13509.9|13497.4|13512.4|13499.9|13499.9|13487.4|206
1591896900000|2020-06-11 17:35:00|13507.4|13494.9|13502.4|13489.9|13509.9|13497.4|13499.9|13487.4|146
1591897200000|2020-06-11 17:40:00|13504.9|13492.4|13497.4|13484.9|13504.9|13492.4|13497.4|13484.9|121
1591897500000|2020-06-11 17:45:00|13499.9|13487.4|13497.4|13484.9|13507.4|13494.9|13494.9|13482.4|261
1591897800000|2020-06-11 17:50:00|13494.9|13482.4|13504.9|13492.4|13504.9|13492.4|13492.4|13479.9|151
1591898100000|2020-06-11 17:55:00|13502.4|13489.9|13504.9|13489.9|13509.9|13497.4|13499.9|13487.4|465
1591898400000|2020-06-11 18:00:00|13502.4|13487.4|13487.4|13474.9|13504.9|13492.4|13484.9|13472.4|198
1591898700000|2020-06-11 18:05:00|13489.9|13477.4|13494.9|13482.4|13502.4|13489.9|13489.9|13477.4|90
1591899000000|2020-06-11 18:10:00|13492.4|13479.9|13494.9|13482.4|13499.9|13487.4|13487.4|13474.9|163
1591899300000|2020-06-11 18:15:00|13497.4|13479.9|13494.9|13482.4|13499.9|13487.4|13492.4|13479.9|75
1591899600000|2020-06-11 18:20:00|13492.4|13479.9|13504.9|13492.4|13507.4|13492.4|13492.4|13479.9|193
1591899900000|2020-06-11 18:25:00|13502.4|13489.9|13504.9|13492.4|13509.9|13497.4|13499.9|13487.4|106
1591900200000|2020-06-11 18:30:00|13507.4|13494.9|13489.9|13474.9|13507.4|13494.9|13482.4|13469.9|403
1591900500000|2020-06-11 18:35:00|13487.4|13477.4|13479.9|13464.9|13489.9|13477.4|13477.4|13464.9|342
1591900800000|2020-06-11 18:40:00|13477.4|13467.4|13471.2|13461.2|13482.4|13469.9|13469.9|13457.4|337
1591901100000|2020-06-11 18:45:00|13472.4|13462.4|13471.2|13461.2|13478.7|13468.7|13466.2|13456.2|148
1591901400000|2020-06-11 18:50:00|13469.9|13459.9|13463.7|13453.7|13473.7|13463.7|13461.2|13451.2|313
1591901700000|2020-06-11 18:55:00|13461.2|13451.2|13464.9|13454.9|13471.2|13461.2|13461.2|13451.2|266
1591902000000|2020-06-11 19:00:00|13463.7|13453.7|13476.2|13466.2|13478.7|13468.7|13457.4|13447.4|152
1591902300000|2020-06-11 19:05:00|13477.4|13467.4|13473.7|13463.7|13478.7|13468.7|13466.2|13456.2|186
1591902600000|2020-06-11 19:10:00|13476.2|13466.2|13468.7|13458.7|13481.2|13471.2|13468.7|13458.7|93
1591902900000|2020-06-11 19:15:00|13466.2|13456.2|13461.2|13451.2|13473.7|13463.7|13456.2|13446.2|363
1591903200000|2020-06-11 19:20:00|13458.7|13448.7|13453.7|13443.7|13463.7|13453.7|13453.7|13443.7|244
1591903500000|2020-06-11 19:25:00|13454.9|13444.9|13461.2|13451.2|13468.7|13458.7|13453.7|13443.7|311
1591903800000|2020-06-11 19:30:00|13458.7|13448.7|13461.2|13451.2|13468.7|13458.7|13453.7|13443.7|277
1591904100000|2020-06-11 19:35:00|13459.9|13449.9|13458.7|13448.7|13463.7|13453.7|13456.2|13446.2|118
1591904400000|2020-06-11 19:40:00|13459.9|13449.9|13486.2|13476.2|13488.7|13478.7|13459.9|13449.9|251
1591904700000|2020-06-11 19:45:00|13484.9|13474.9|13466.2|13456.2|13488.7|13478.7|13466.2|13456.2|529
1591905000000|2020-06-11 19:50:00|13467.4|13457.4|13463.7|13453.7|13467.4|13457.4|13461.2|13451.2|344
1591905300000|2020-06-11 19:55:00|13464.9|13454.9|13466.2|13456.2|13481.2|13471.2|13461.2|13451.2|838
1591905600000|2020-06-11 20:00:00|13467.4|13457.4|13476.2|13466.2|13483.7|13473.7|13466.2|13456.2|270
1591905900000|2020-06-11 20:05:00|13477.4|13467.4|13476.2|13466.2|13478.7|13468.7|13469.9|13459.9|83
1591906200000|2020-06-11 20:10:00|13477.4|13467.4|13478.7|13468.7|13481.2|13471.2|13476.2|13466.2|107
1591906500000|2020-06-11 20:15:00|13489.4|13465.4|13484.2|13460.2|13489.5|13465.5|13482.4|13458.4|64
1591906800000|2020-06-11 20:20:00|13484.3|13460.3|13484.3|13460.3|13485.8|13461.8|13481.4|13457.4|45
1591907100000|2020-06-11 20:25:00|13483.8|13459.8|13484.4|13460.4|13484.8|13460.8|13483.2|13459.2|32
1591907400000|2020-06-11 20:30:00|13482.7|13458.7|13460.9|13436.9|13485.2|13461.2|13460.1|13436.1|120
1591907700000|2020-06-11 20:35:00|13461.8|13437.8|13465.1|13441.1|13474.3|13450.3|13459.3|13435.3|73
1591908000000|2020-06-11 20:40:00|13466|13442|13464.2|13440.2|13469.2|13445.2|13462.5|13438.5|7
1591908300000|2020-06-11 20:45:00|13465.9|13441.9|13489.2|13465.2|13494.4|13470.4|13464.2|13440.2|135
1591908600000|2020-06-11 20:50:00|13490.1|13466.1|13508.3|13484.3|13511.7|13487.7|13490.1|13466.1|30
1591908900000|2020-06-11 20:55:00|13509.2|13485.2|13500.2|13476.2|13510.8|13486.8|13498|13474|61
1591909200000|2020-06-11 21:00:00|13500.1|13476.1|13496.8|13472.8|13503.8|13479.8|13496.5|13472.5|1
1591909500000|2020-06-11 21:05:00|13500.1|13476.1|13497.6|13473.6|13501|13477|13497.1|13473.1|6
1591909800000|2020-06-11 21:10:00|13497.2|13473.2|13502.8|13478.8|13503.1|13479.1|13495.3|13471.3|16
1591910100000|2020-06-11 21:15:00|13503.1|13479.1|13508.2|13484.2|13509.9|13485.9|13501.2|13477.2|0
1591910400000|2020-06-11 21:20:00|13508.3|13484.3|13507.8|13483.8|13508.4|13484.4|13505.8|13481.8|0
1591910700000|2020-06-11 21:25:00|13507.1|13483.1|13506.6|13482.6|13507.3|13483.3|13504.1|13480.1|0
1591911000000|2020-06-11 21:30:00|13506.5|13482.5|13505.4|13481.4|13507|13483|13503.8|13479.8|0
1591911300000|2020-06-11 21:35:00|13505.9|13481.9|13507.3|13483.3|13507.3|13483.3|13502.1|13478.1|0
1591911600000|2020-06-11 21:40:00|13507.9|13483.9|13506.5|13482.5|13507.9|13483.9|13505.6|13481.6|0
1591911900000|2020-06-11 21:45:00|13506.7|13482.7|13504.4|13480.4|13506.7|13482.7|13504.3|13480.3|0
1591912200000|2020-06-11 21:50:00|13504.2|13480.2|13503.2|13479.2|13504.9|13480.9|13500.1|13476.1|0
1591912500000|2020-06-11 21:55:00|13503.1|13479.1|13501.3|13477.3|13503.3|13479.3|13499.4|13475.4|0
1591912800000|2020-06-11 22:00:00|13491.5|13467.5|13473.4|13449.4|13512.9|13488.9|13470.1|13446.1|0
1591913100000|2020-06-11 22:05:00|13471.3|13447.3|13485.4|13461.4|13491.4|13467.4|13463.8|13439.8|0
1591913400000|2020-06-11 22:10:00|13486.2|13462.2|13503.3|13479.3|13508.8|13484.8|13474.5|13450.5|0
1591913700000|2020-06-11 22:15:00|13503.8|13479.8|13498.8|13474.8|13504.6|13480.6|13486.2|13462.2|0
1591914000000|2020-06-11 22:20:00|13497.1|13473.1|13490.3|13466.3|13504.5|13480.5|13489.4|13465.4|0
1591914300000|2020-06-11 22:25:00|13488.6|13464.6|13476|13452|13489.4|13465.4|13474.8|13450.8|0
1591914600000|2020-06-11 22:30:00|13475.2|13451.2|13494.6|13470.6|13503|13479|13475.2|13451.2|0
1591914900000|2020-06-11 22:35:00|13497.1|13473.1|13505.6|13481.6|13508.5|13484.5|13494.6|13470.6|0
1591915200000|2020-06-11 22:40:00|13506|13482|13511.7|13487.7|13511.7|13487.7|13501.3|13477.3|0
1591915500000|2020-06-11 22:45:00|13513|13489|13524.2|13500.2|13527.5|13503.5|13513|13489|0
1591915800000|2020-06-11 22:50:00|13523.3|13499.3|13521.8|13497.8|13529.4|13505.4|13515.9|13491.9|0
1591916100000|2020-06-11 22:55:00|13522.2|13498.2|13538.1|13514.1|13539.8|13515.8|13516.4|13492.4|0
1591916400000|2020-06-11 23:00:00|13538.5|13514.5|13533.1|13509.1|13549.4|13525.4|13530.6|13506.6|0
1591916700000|2020-06-11 23:05:00|13533.9|13509.9|13528.9|13504.9|13541.5|13517.5|13526|13502|0
1591917000000|2020-06-11 23:10:00|13529.3|13505.3|13528.9|13504.9|13539.8|13515.8|13523.1|13499.1|0
1591917300000|2020-06-11 23:15:00|13528.5|13504.5|13523.9|13499.9|13528.9|13504.9|13512.4|13488.4|0
1591917600000|2020-06-11 23:20:00|13524.8|13500.8|13523.1|13499.1|13526.4|13502.4|13511.4|13487.4|0
1591917900000|2020-06-11 23:25:00|13523.9|13499.9|13527.3|13503.3|13533.1|13509.1|13523.9|13499.9|0
1591918200000|2020-06-11 23:30:00|13528.1|13504.1|13544.8|13520.8|13544.8|13520.8|13527.3|13503.3|0
1591918500000|2020-06-11 23:35:00|13545.7|13521.7|13548.9|13524.9|13551.5|13527.5|13544|13520|0
1591918800000|2020-06-11 23:40:00|13549.7|13525.7|13553.1|13529.1|13553.1|13529.1|13546.7|13522.7|0
1591919100000|2020-06-11 23:45:00|13552.2|13528.2|13551.7|13527.7|13556.4|13532.4|13539.3|13515.3|0
1591919400000|2020-06-11 23:50:00|13552.6|13528.6|13555|13531|13557.6|13533.6|13550.8|13526.8|0
1591919700000|2020-06-11 23:55:00|13555.4|13531.4|13545.5|13521.5|13559.1|13535.1|13537.1|13513.1|0
1591920000000|2020-06-12 00:00:00|13547.1|13523.1|13548.3|13524.3|13559.7|13535.7|13542.8|13518.8|0
1591920300000|2020-06-12 00:05:00|13548.7|13524.7|13539.4|13515.4|13551.1|13527.1|13530.2|13506.2|0
1591920600000|2020-06-12 00:10:00|13538.9|13514.9|13520.1|13496.1|13540.2|13516.2|13508.4|13484.4|0
1591920900000|2020-06-12 00:15:00|13521|13497|13539.9|13515.9|13541.6|13517.6|13509.3|13485.3|0
1591921200000|2020-06-12 00:20:00|13539.7|13515.7|13553.1|13529.1|13557.6|13533.6|13537.3|13513.3|0
1591921500000|2020-06-12 00:25:00|13554.2|13530.2|13558.1|13534.1|13564.3|13540.3|13549.9|13525.9|0
1591921800000|2020-06-12 00:30:00|13558.5|13534.5|13550.3|13526.3|13565.4|13541.4|13541.5|13517.5|0
1591922100000|2020-06-12 00:35:00|13550.5|13526.5|13549.6|13525.6|13551.3|13527.3|13532.9|13508.9|0
1591922400000|2020-06-12 00:40:00|13548.6|13524.6|13539.6|13515.6|13553.1|13529.1|13531.5|13507.5|0
1591922700000|2020-06-12 00:45:00|13539.2|13515.2|13479|13455|13539.6|13515.6|13479|13455|0
1591923000000|2020-06-12 00:50:00|13479.5|13455.5|13462.7|13438.7|13484.1|13460.1|13462.3|13438.3|0
1591923300000|2020-06-12 00:55:00|13462.3|13438.3|13474.9|13450.9|13474.9|13450.9|13456.7|13432.7|0
1591923600000|2020-06-12 01:00:00|13474.5|13450.5|13467.4|13457.4|13479.9|13469.9|13457.4|13447.4|2658
1591923900000|2020-06-12 01:05:00|13469.9|13459.9|13486.3|13476.3|13492.4|13482.4|13467.4|13457.4|1874
1591924200000|2020-06-12 01:10:00|13483.8|13473.8|13506.3|13496.3|13508.8|13498.8|13481.3|13471.3|2196
1591924500000|2020-06-12 01:15:00|13503.8|13493.8|13491.3|13481.3|13528.8|13518.8|13488.8|13478.8|4526
1591924800000|2020-06-12 01:20:00|13488.8|13478.8|13476.3|13466.3|13493.8|13483.8|13476.3|13466.3|4239
1591925100000|2020-06-12 01:25:00|13478.8|13468.8|13481.3|13471.3|13491.3|13481.3|13463.8|13453.8|7877
1591925400000|2020-06-12 01:30:00|13478.8|13468.8|13503.8|13493.8|13528.8|13518.8|13458.8|13448.8|30490
1591925700000|2020-06-12 01:35:00|13506.3|13496.3|13531.3|13521.3|13538.8|13528.8|13488.8|13478.8|9147
1591926000000|2020-06-12 01:40:00|13528.8|13518.8|13511.3|13501.3|13536.3|13526.3|13501.3|13491.3|4601
1591926300000|2020-06-12 01:45:00|13508.8|13498.8|13501.3|13491.3|13511.3|13501.3|13496.3|13486.3|3114
1591926600000|2020-06-12 01:50:00|13503.8|13493.8|13521.3|13511.3|13528.8|13518.8|13503.8|13493.8|4701
1591926900000|2020-06-12 01:55:00|13523.8|13513.8|13558.8|13548.8|13561.3|13551.3|13518.8|13508.8|6046
1591927200000|2020-06-12 02:00:00|13561.3|13551.3|13543.8|13533.8|13566.3|13556.3|13536.3|13526.3|4676
1591927500000|2020-06-12 02:05:00|13541.3|13531.3|13538.8|13528.8|13548.8|13538.8|13533.8|13523.8|3599
1591927800000|2020-06-12 02:10:00|13541.3|13531.3|13556.3|13546.3|13561.3|13551.3|13541.3|13531.3|3263
1591928100000|2020-06-12 02:15:00|13553.8|13543.8|13563.8|13553.8|13576.3|13566.3|13551.3|13541.3|4673
1591928400000|2020-06-12 02:20:00|13561.3|13551.3|13543.8|13533.8|13566.3|13556.3|13543.8|13533.8|2724
1591928700000|2020-06-12 02:25:00|13541.3|13531.3|13533.8|13523.8|13543.8|13533.8|13523.8|13513.8|3822
1591929000000|2020-06-12 02:30:00|13531.3|13521.3|13553.8|13543.8|13553.8|13543.8|13526.3|13516.3|3603
1591929300000|2020-06-12 02:35:00|13556.3|13546.3|13566.3|13556.3|13576.3|13566.3|13553.8|13543.8|4053
1591929600000|2020-06-12 02:40:00|13568.8|13558.8|13576.3|13566.3|13581.3|13571.3|13561.3|13551.3|3764
1591929900000|2020-06-12 02:45:00|13578.8|13568.8|13591.3|13581.3|13606.3|13596.3|13578.8|13568.8|4482
1591930200000|2020-06-12 02:50:00|13593.8|13583.8|13581.3|13571.3|13598.8|13588.8|13576.3|13566.3|2156
1591930500000|2020-06-12 02:55:00|13583.8|13573.8|13578.8|13568.8|13583.8|13573.8|13571.3|13561.3|1782
1591930800000|2020-06-12 03:00:00|13581.3|13571.3|13596.3|13586.3|13598.8|13588.8|13581.3|13571.3|3203
1591931100000|2020-06-12 03:05:00|13598.8|13588.8|13611.3|13601.3|13611.3|13601.3|13581.3|13571.3|2667
1591931400000|2020-06-12 03:10:00|13608.8|13598.8|13603.8|13593.8|13618.8|13608.8|13593.8|13583.8|4859
1591931700000|2020-06-12 03:15:00|13606.3|13596.3|13591.3|13581.3|13613.8|13603.8|13586.3|13576.3|1934
1591932000000|2020-06-12 03:20:00|13593.8|13583.8|13586.3|13576.3|13593.8|13583.8|13571.3|13561.3|2775
1591932300000|2020-06-12 03:25:00|13583.8|13573.8|13596.3|13586.3|13603.8|13593.8|13583.8|13573.8|2554
1591932600000|2020-06-12 03:30:00|13593.8|13583.8|13596.3|13586.3|13598.8|13588.8|13588.8|13578.8|440
1591932900000|2020-06-12 03:35:00|13593.8|13583.8|13598.8|13588.8|13603.8|13593.8|13593.8|13583.8|299
1591933200000|2020-06-12 03:40:00|13596.3|13586.3|13598.8|13588.8|13603.8|13593.8|13596.3|13586.3|228
1591933500000|2020-06-12 03:45:00|13601.3|13591.3|13603.8|13593.8|13608.8|13598.8|13598.8|13588.8|557
1591933800000|2020-06-12 03:50:00|13606.3|13596.3|13596.3|13586.3|13611.3|13601.3|13596.3|13586.3|354
1591934100000|2020-06-12 03:55:00|13598.8|13588.8|13603.8|13593.8|13603.8|13593.8|13591.3|13581.3|1017
1591934400000|2020-06-12 04:00:00|13601.3|13591.3|13603.8|13593.8|13608.8|13598.8|13601.3|13591.3|250
1591934700000|2020-06-12 04:05:00|13606.3|13596.3|13608.8|13598.8|13611.3|13601.3|13603.8|13593.8|311
1591935000000|2020-06-12 04:10:00|13611.3|13601.3|13603.8|13593.8|13611.3|13601.3|13601.3|13591.3|291
1591935300000|2020-06-12 04:15:00|13606.3|13596.3|13613.8|13603.8|13613.8|13603.8|13606.3|13596.3|328
1591935600000|2020-06-12 04:20:00|13611.3|13601.3|13608.8|13598.8|13613.8|13603.8|13601.3|13591.3|706
1591935900000|2020-06-12 04:25:00|13606.3|13596.3|13611.3|13601.3|13611.3|13601.3|13603.8|13593.8|260
1591936200000|2020-06-12 04:30:00|13606.3|13596.3|13611.3|13601.3|13613.8|13603.8|13606.3|13596.3|293
1591936500000|2020-06-12 04:35:00|13613.8|13603.8|13613.8|13603.8|13613.8|13603.8|13608.8|13598.8|227
1591936800000|2020-06-12 04:40:00|13611.3|13601.3|13606.3|13596.3|13613.8|13603.8|13606.3|13596.3|299
1591937100000|2020-06-12 04:45:00|13603.8|13593.8|13603.8|13593.8|13606.3|13596.3|13596.3|13586.3|290
1591937400000|2020-06-12 04:50:00|13606.3|13596.3|13608.8|13598.8|13611.3|13601.3|13601.3|13591.3|408
1591937700000|2020-06-12 04:55:00|13611.3|13601.3|13611.3|13601.3|13611.3|13601.3|13606.3|13596.3|468
1591938000000|2020-06-12 05:00:00|13608.8|13598.8|13603.8|13593.8|13613.8|13603.8|13596.3|13586.3|4649
1591938300000|2020-06-12 05:05:00|13606.3|13596.3|13593.8|13583.8|13613.8|13603.8|13593.8|13583.8|2873
1591938600000|2020-06-12 05:10:00|13591.3|13581.3|13601.3|13591.3|13608.8|13598.8|13588.8|13578.8|2368
1591938900000|2020-06-12 05:15:00|13598.8|13588.8|13598.8|13588.8|13603.8|13593.8|13591.3|13581.3|2204
1591939200000|2020-06-12 05:20:00|13596.3|13586.3|13623.8|13613.8|13626.3|13616.3|13596.3|13586.3|3726
1591939500000|2020-06-12 05:25:00|13626.3|13616.3|13613.8|13603.8|13626.3|13616.3|13603.8|13593.8|2890
1591939800000|2020-06-12 05:30:00|13611.3|13601.3|13613.8|13603.8|13613.8|13603.8|13601.3|13591.3|2739
1591940100000|2020-06-12 05:35:00|13611.3|13601.3|13616.3|13606.3|13618.8|13608.8|13601.3|13591.3|2060
1591940400000|2020-06-12 05:40:00|13613.8|13603.8|13618.8|13608.8|13621.3|13611.3|13608.8|13598.8|2066
1591940700000|2020-06-12 05:45:00|13621.3|13611.3|13633.8|13623.8|13633.8|13623.8|13618.8|13608.8|2680
1591941000000|2020-06-12 05:50:00|13631.3|13621.3|13638.8|13628.8|13638.8|13628.8|13621.3|13611.3|2858
1591941300000|2020-06-12 05:55:00|13641.3|13631.3|13638.8|13628.8|13643.8|13633.8|13631.3|13621.3|2519
1591941600000|2020-06-12 06:00:00|13641.3|13631.3|13658.8|13648.8|13663.8|13653.8|13638.8|13628.8|4065
1591941900000|2020-06-12 06:05:00|13661.3|13651.3|13681.3|13671.3|13681.3|13671.3|13653.8|13643.8|4210
1591942200000|2020-06-12 06:10:00|13678.8|13668.8|13673.8|13663.8|13706.3|13696.3|13668.8|13658.8|7704
1591942500000|2020-06-12 06:15:00|13671.3|13661.3|13653.8|13643.8|13673.8|13663.8|13653.8|13643.8|3075
1591942800000|2020-06-12 06:20:00|13651.3|13641.3|13636.3|13626.3|13653.8|13643.8|13631.3|13621.3|4345
1591943100000|2020-06-12 06:25:00|13638.8|13628.8|13643.8|13633.8|13656.3|13646.3|13638.8|13628.8|2878
1591943400000|2020-06-12 06:30:00|13646.3|13636.3|13651.3|13641.3|13651.3|13641.3|13638.8|13628.8|3240
1591943700000|2020-06-12 06:35:00|13653.8|13643.8|13646.3|13636.3|13653.8|13643.8|13633.8|13623.8|2636
1591944000000|2020-06-12 06:40:00|13643.8|13633.8|13618.8|13608.8|13643.8|13633.8|13616.3|13606.3|4278
1591944300000|2020-06-12 06:45:00|13616.3|13606.3|13616.3|13606.3|13621.3|13611.3|13608.8|13598.8|4136
1591944600000|2020-06-12 06:50:00|13618.8|13608.8|13626.3|13616.3|13628.8|13618.8|13613.8|13603.8|3487
1591944900000|2020-06-12 06:55:00|13623.8|13613.8|13643.8|13633.8|13651.3|13641.3|13621.3|13611.3|12305
1591945200000|2020-06-12 07:00:00|13640.4|13627.9|13637.9|13625.4|13657.9|13645.4|13627.9|13615.4|5134
1591945500000|2020-06-12 07:05:00|13635.4|13622.9|13642.9|13630.4|13647.9|13635.4|13630.4|13617.9|2091
1591945800000|2020-06-12 07:10:00|13645.4|13632.9|13655.4|13642.9|13657.9|13645.4|13640.4|13627.9|1940
1591946100000|2020-06-12 07:15:00|13657.9|13645.4|13670.4|13657.9|13677.9|13665.4|13657.9|13645.4|1799
1591946400000|2020-06-12 07:20:00|13672.9|13660.4|13677.9|13665.4|13687.9|13675.4|13667.9|13655.4|1159
1591946700000|2020-06-12 07:25:00|13675.4|13662.9|13672.9|13660.4|13680.4|13665.4|13670.4|13657.9|1055
1591947000000|2020-06-12 07:30:00|13670.4|13657.9|13672.9|13660.4|13680.4|13667.9|13670.4|13657.9|1067
1591947300000|2020-06-12 07:35:00|13670.4|13657.9|13667.9|13655.4|13672.9|13660.4|13655.4|13642.9|1242
1591947600000|2020-06-12 07:40:00|13665.4|13652.9|13667.9|13655.4|13677.9|13665.4|13665.4|13652.9|506
1591947900000|2020-06-12 07:45:00|13665.4|13652.9|13667.9|13655.4|13670.4|13657.9|13660.4|13647.9|965
1591948200000|2020-06-12 07:50:00|13670.4|13652.9|13680.4|13667.9|13680.4|13667.9|13662.9|13650.4|1120
1591948500000|2020-06-12 07:55:00|13677.9|13665.4|13675.4|13662.9|13680.4|13667.9|13667.9|13655.4|945
1591948800000|2020-06-12 08:00:00|13677.9|13665.4|13660.4|13647.9|13677.9|13665.4|13657.9|13642.9|659
1591949100000|2020-06-12 08:05:00|13657.9|13645.4|13667.9|13655.4|13672.9|13660.4|13655.4|13640.4|787
1591949400000|2020-06-12 08:10:00|13665.4|13652.9|13650.4|13637.9|13667.9|13652.9|13645.4|13632.9|621
1591949700000|2020-06-12 08:15:00|13652.9|13640.4|13670.4|13657.9|13672.9|13660.4|13652.9|13640.4|556
1591950000000|2020-06-12 08:20:00|13672.9|13660.4|13667.9|13655.4|13675.4|13662.9|13667.9|13655.4|323
1591950300000|2020-06-12 08:25:00|13665.4|13652.9|13675.4|13660.4|13677.9|13665.4|13665.4|13652.9|968
1591950600000|2020-06-12 08:30:00|13672|13648|13681.8|13657.8|13681.8|13657.8|13664.7|13640.7|0
1591950900000|2020-06-12 08:35:00|13682.2|13658.2|13687.7|13663.7|13690.7|13666.7|13673.3|13649.3|619
1591951200000|2020-06-12 08:40:00|13688.8|13664.8|13704.1|13680.1|13705.5|13681.5|13687.7|13663.7|0
1591951500000|2020-06-12 08:45:00|13703.5|13679.5|13724|13700|13728.3|13704.3|13701.1|13677.1|0
1591951800000|2020-06-12 08:50:00|13724.4|13700.4|13700.1|13676.1|13735|13711|13700.1|13676.1|0
1591952100000|2020-06-12 08:55:00|13700.5|13676.5|13724.7|13700.7|13731.3|13707.3|13700.1|13676.1|0
1591952400000|2020-06-12 09:00:00|13700.4|13685.4|13685.4|13672.9|13702.9|13690.4|13680.4|13667.9|839
1591952700000|2020-06-12 09:05:00|13682.9|13670.4|13692.9|13677.9|13692.9|13680.4|13682.9|13670.4|266
1591953000000|2020-06-12 09:10:00|13695.4|13680.4|13692.9|13677.9|13695.4|13682.9|13685.4|13672.9|296
1591953300000|2020-06-12 09:15:00|13695.4|13680.4|13695.4|13680.4|13700.4|13687.9|13692.9|13680.4|242
1591953600000|2020-06-12 09:20:00|13692.9|13682.9|13695.4|13682.9|13700.4|13687.9|13692.9|13680.4|283
1591953900000|2020-06-12 09:25:00|13697.9|13685.4|13695.4|13682.9|13700.4|13685.4|13690.4|13677.9|277
1591954200000|2020-06-12 09:30:00|13692.9|13680.4|13695.4|13682.9|13697.9|13685.4|13690.4|13677.9|175
1591954500000|2020-06-12 09:35:00|13692.9|13680.4|13690.4|13677.9|13695.4|13682.9|13685.4|13672.9|254
1591954800000|2020-06-12 09:40:00|13692.9|13680.4|13697.9|13685.4|13697.9|13685.4|13692.9|13680.4|79
1591955100000|2020-06-12 09:45:00|13700.4|13687.9|13702.9|13690.4|13705.4|13692.9|13692.9|13680.4|194
1591955400000|2020-06-12 09:50:00|13700.4|13687.9|13700.4|13687.9|13707.9|13695.4|13700.4|13685.4|221
1591955700000|2020-06-12 09:55:00|13702.9|13690.4|13705.4|13692.9|13707.9|13695.4|13700.4|13687.9|175
1591956000000|2020-06-12 10:00:00|13707.9|13690.4|13705.4|13692.9|13707.9|13695.4|13702.9|13690.4|164
1591956300000|2020-06-12 10:05:00|13707.9|13695.4|13695.4|13682.9|13710.4|13697.9|13695.4|13682.9|232
1591956600000|2020-06-12 10:10:00|13697.9|13685.4|13702.9|13690.4|13705.4|13690.4|13695.4|13682.9|128
1591956900000|2020-06-12 10:15:00|13700.4|13687.9|13700.4|13687.9|13707.9|13695.4|13700.4|13687.9|97
1591957200000|2020-06-12 10:20:00|13697.9|13685.4|13697.9|13685.4|13702.9|13687.9|13695.4|13682.9|73
1591957500000|2020-06-12 10:25:00|13700.4|13687.9|13697.9|13685.4|13700.4|13687.9|13695.4|13680.4|188
1591957800000|2020-06-12 10:30:00|13700.4|13682.9|13692.9|13680.4|13700.4|13687.9|13687.9|13675.4|204
1591958100000|2020-06-12 10:35:00|13690.4|13677.9|13685.4|13672.9|13695.4|13682.9|13685.4|13672.9|264
1591958400000|2020-06-12 10:40:00|13682.9|13670.4|13685.4|13672.9|13690.4|13677.9|13682.9|13670.4|297
1591958700000|2020-06-12 10:45:00|13687.9|13670.4|13675.4|13660.4|13687.9|13670.4|13672.9|13660.4|251
1591959000000|2020-06-12 10:50:00|13672.9|13662.9|13677.9|13665.4|13682.9|13667.9|13672.9|13660.4|102
1591959300000|2020-06-12 10:55:00|13680.4|13667.9|13677.9|13665.4|13685.4|13672.9|13675.4|13662.9|127
1591959600000|2020-06-12 11:00:00|13680.4|13667.9|13682.9|13670.4|13685.4|13672.9|13677.9|13665.4|166
1591959900000|2020-06-12 11:05:00|13685.4|13672.9|13682.9|13670.4|13685.4|13672.9|13680.4|13667.9|54
1591960200000|2020-06-12 11:10:00|13685.4|13667.9|13682.9|13670.4|13687.9|13675.4|13680.4|13667.9|126
1591960500000|2020-06-12 11:15:00|13685.4|13672.9|13680.4|13667.9|13687.9|13672.9|13680.4|13667.9|19
1591960800000|2020-06-12 11:20:00|13677.9|13665.4|13675.4|13662.9|13677.9|13665.4|13672.9|13660.4|82
1591961100000|2020-06-12 11:25:00|13677.9|13660.4|13680.4|13667.9|13687.9|13675.4|13675.4|13660.4|95
1591961400000|2020-06-12 11:30:00|13677.9|13665.4|13675.4|13662.9|13680.4|13667.9|13675.4|13662.9|52
1591961700000|2020-06-12 11:35:00|13672.9|13660.4|13665.4|13652.9|13672.9|13662.9|13662.9|13650.4|105
1591962000000|2020-06-12 11:40:00|13667.9|13650.4|13660.4|13647.9|13670.4|13657.9|13660.4|13647.9|192
1591962300000|2020-06-12 11:45:00|13662.9|13650.4|13660.4|13647.9|13667.9|13655.4|13660.4|13645.4|48
1591962600000|2020-06-12 11:50:00|13657.9|13645.4|13665.4|13652.9|13667.9|13655.4|13657.9|13645.4|93
1591962900000|2020-06-12 11:55:00|13662.9|13650.4|13662.9|13650.4|13670.4|13655.4|13662.9|13647.9|130
1591963200000|2020-06-12 12:00:00|13660.4|13647.9|13657.9|13645.4|13662.9|13650.4|13652.9|13640.4|109
1591963500000|2020-06-12 12:05:00|13655.4|13642.9|13635.4|13620.4|13657.9|13645.4|13635.4|13620.4|562
1591963800000|2020-06-12 12:10:00|13632.9|13617.9|13637.9|13625.4|13640.4|13627.9|13632.9|13617.9|241
1591964100000|2020-06-12 12:15:00|13640.4|13627.9|13650.4|13637.9|13650.4|13637.9|13635.4|13622.9|207
1591964400000|2020-06-12 12:20:00|13652.9|13640.4|13662.9|13650.4|13665.4|13652.9|13652.9|13640.4|214
1591964700000|2020-06-12 12:25:00|13665.4|13652.9|13660.4|13647.9|13665.4|13652.9|13657.9|13645.4|84
1591965000000|2020-06-12 12:30:00|13662.9|13652.9|13665.4|13652.9|13667.9|13655.4|13660.4|13647.9|95
1591965300000|2020-06-12 12:35:00|13662.9|13650.4|13670.4|13657.9|13670.4|13657.9|13657.9|13645.4|510
1591965600000|2020-06-12 12:40:00|13672.9|13660.4|13677.9|13665.4|13680.4|13665.4|13670.4|13657.9|265
1591965900000|2020-06-12 12:45:00|13680.4|13662.9|13670.4|13657.9|13680.4|13667.9|13667.9|13655.4|99
1591966200000|2020-06-12 12:50:00|13672.9|13660.4|13667.9|13655.4|13672.9|13660.4|13662.9|13650.4|116
1591966500000|2020-06-12 12:55:00|13670.4|13652.9|13672.9|13660.4|13675.4|13662.9|13665.4|13652.9|54
1591966800000|2020-06-12 13:00:00|13675.4|13662.9|13677.9|13665.4|13677.9|13665.4|13670.4|13657.9|178
1591967100000|2020-06-12 13:05:00|13680.4|13667.9|13685.4|13672.9|13685.4|13672.9|13675.4|13662.9|218
1591967400000|2020-06-12 13:10:00|13682.9|13670.4|13697.9|13685.4|13697.9|13685.4|13680.4|13667.9|377
1591967700000|2020-06-12 13:15:00|13695.4|13682.9|13697.9|13685.4|13697.9|13685.4|13692.9|13680.4|281
1591968000000|2020-06-12 13:20:00|13695.4|13682.9|13707.9|13695.4|13707.9|13695.4|13695.4|13682.9|218
1591968300000|2020-06-12 13:25:00|13705.4|13692.9|13702.9|13690.4|13707.9|13695.4|13697.9|13685.4|189
1591968600000|2020-06-12 13:30:00|13700.4|13687.9|13690.4|13677.9|13700.4|13687.9|13677.9|13665.4|548
1591968900000|2020-06-12 13:35:00|13687.9|13675.4|13700.4|13687.9|13705.4|13692.9|13687.9|13675.4|937
1591969200000|2020-06-12 13:40:00|13702.9|13690.4|13707.9|13695.4|13712.9|13700.4|13702.9|13690.4|628
1591969500000|2020-06-12 13:45:00|13705.4|13692.9|13685.4|13672.9|13707.9|13695.4|13682.9|13670.4|495
1591969800000|2020-06-12 13:50:00|13687.9|13675.4|13677.9|13665.4|13692.9|13680.4|13677.9|13665.4|488
1591970100000|2020-06-12 13:55:00|13675.4|13662.9|13677.9|13662.9|13682.9|13670.4|13675.4|13660.4|753
1591970400000|2020-06-12 14:00:00|13675.4|13665.4|13672.9|13660.4|13682.9|13670.4|13672.9|13660.4|594
1591970700000|2020-06-12 14:05:00|13670.4|13657.9|13670.4|13657.9|13672.9|13660.4|13665.4|13652.9|170
1591971000000|2020-06-12 14:10:00|13672.9|13655.4|13657.9|13645.4|13675.4|13662.9|13657.9|13645.4|290
1591971300000|2020-06-12 14:15:00|13655.4|13642.9|13650.4|13637.9|13657.9|13645.4|13650.4|13637.9|474
1591971600000|2020-06-12 14:20:00|13652.9|13640.4|13655.4|13642.9|13657.9|13642.9|13650.4|13637.9|232
1591971900000|2020-06-12 14:25:00|13652.9|13640.4|13642.9|13630.4|13655.4|13642.9|13642.9|13630.4|207
1591972200000|2020-06-12 14:30:00|13645.4|13632.9|13637.9|13625.4|13647.9|13635.4|13632.9|13620.4|571
1591972500000|2020-06-12 14:35:00|13635.4|13622.9|13627.9|13615.4|13637.9|13625.4|13627.9|13615.4|283
1591972800000|2020-06-12 14:40:00|13630.4|13617.9|13637.9|13625.4|13642.9|13630.4|13627.9|13615.4|189
1591973100000|2020-06-12 14:45:00|13635.4|13622.9|13642.9|13627.9|13650.4|13637.9|13632.9|13620.4|262
1591973400000|2020-06-12 14:50:00|13640.4|13630.4|13620.4|13607.9|13640.4|13630.4|13617.9|13605.4|347
1591973700000|2020-06-12 14:55:00|13617.9|13605.4|13610.4|13597.9|13627.9|13615.4|13607.9|13595.4|588
1591974000000|2020-06-12 15:00:00|13612.9|13600.4|13597.9|13585.4|13620.4|13607.9|13597.9|13585.4|573
1591974300000|2020-06-12 15:05:00|13595.4|13582.9|13635.4|13622.9|13637.9|13625.4|13595.4|13582.9|520
1591974600000|2020-06-12 15:10:00|13632.9|13620.4|13612.9|13600.4|13635.4|13622.9|13612.9|13600.4|300
1591974900000|2020-06-12 15:15:00|13615.4|13602.9|13600.4|13587.9|13625.4|13612.9|13600.4|13587.9|464
1591975200000|2020-06-12 15:20:00|13602.9|13585.4|13600.4|13585.4|13620.4|13607.9|13595.4|13582.9|482
1591975500000|2020-06-12 15:25:00|13597.9|13587.9|13620.4|13607.9|13627.9|13615.4|13597.9|13587.9|370
1591975800000|2020-06-12 15:30:00|13622.9|13610.4|13630.4|13617.9|13632.9|13620.4|13610.4|13597.9|388
1591976100000|2020-06-12 15:35:00|13632.9|13620.4|13642.9|13630.4|13647.9|13635.4|13627.9|13615.4|412
1591976400000|2020-06-12 15:40:00|13645.4|13632.9|13630.4|13617.9|13645.4|13632.9|13625.4|13612.9|113
1591976700000|2020-06-12 15:45:00|13627.9|13615.4|13637.9|13625.4|13642.9|13630.4|13627.9|13615.4|96
1591977000000|2020-06-12 15:50:00|13635.4|13622.9|13637.9|13625.4|13640.4|13627.9|13627.9|13615.4|141
1591977300000|2020-06-12 15:55:00|13640.4|13622.9|13647.9|13635.4|13647.9|13635.4|13632.9|13620.4|378
1591977600000|2020-06-12 16:00:00|13645.4|13632.9|13647.9|13635.4|13650.4|13637.9|13635.4|13622.9|547
1591977900000|2020-06-12 16:05:00|13650.4|13637.9|13640.4|13627.9|13655.4|13642.9|13640.4|13627.9|222
1591978200000|2020-06-12 16:10:00|13642.9|13625.4|13632.9|13620.4|13642.9|13630.4|13630.4|13617.9|226
1591978500000|2020-06-12 16:15:00|13630.4|13617.9|13635.4|13622.9|13635.4|13622.9|13627.9|13615.4|337
1591978800000|2020-06-12 16:20:00|13632.9|13620.4|13615.4|13602.9|13635.4|13622.9|13615.4|13602.9|246
1591979100000|2020-06-12 16:25:00|13612.9|13600.4|13617.9|13605.4|13627.9|13615.4|13612.9|13600.4|466
1591979400000|2020-06-12 16:30:00|13620.4|13607.9|13605.4|13592.9|13620.4|13607.9|13602.9|13590.4|392
1591979700000|2020-06-12 16:35:00|13602.9|13590.4|13600.4|13587.9|13607.9|13595.4|13600.4|13587.9|299
1591980000000|2020-06-12 16:40:00|13602.9|13590.4|13600.4|13587.9|13610.4|13597.9|13600.4|13587.9|216
1591980300000|2020-06-12 16:45:00|13602.9|13590.4|13595.4|13582.9|13602.9|13590.4|13595.4|13582.9|321
1591980600000|2020-06-12 16:50:00|13597.9|13585.4|13605.4|13592.9|13607.9|13592.9|13597.9|13585.4|240
1591980900000|2020-06-12 16:55:00|13602.9|13590.4|13605.4|13592.9|13610.4|13597.9|13602.9|13587.9|295
1591981200000|2020-06-12 17:00:00|13607.9|13595.4|13597.9|13585.4|13610.4|13597.9|13597.9|13585.4|175
1591981500000|2020-06-12 17:05:00|13600.4|13587.9|13605.4|13592.9|13605.4|13592.9|13597.9|13585.4|94
1591981800000|2020-06-12 17:10:00|13602.9|13590.4|13605.4|13592.9|13607.9|13595.4|13597.9|13585.4|117
1591982100000|2020-06-12 17:15:00|13602.9|13590.4|13595.4|13582.9|13605.4|13592.9|13595.4|13580.4|114
1591982400000|2020-06-12 17:20:00|13592.9|13580.4|13597.9|13582.9|13610.4|13597.9|13592.9|13580.4|165
1591982700000|2020-06-12 17:25:00|13595.4|13585.4|13597.9|13582.9|13605.4|13592.9|13595.4|13580.4|130
1591983000000|2020-06-12 17:30:00|13595.4|13585.4|13587.9|13575.4|13602.9|13590.4|13587.9|13575.4|173
1591983300000|2020-06-12 17:35:00|13590.4|13577.9|13590.4|13577.9|13595.4|13582.9|13582.9|13570.4|228
1591983600000|2020-06-12 17:40:00|13587.9|13575.4|13585.4|13572.9|13600.4|13587.9|13585.4|13572.9|179
1591983900000|2020-06-12 17:45:00|13587.9|13570.4|13580.4|13567.9|13590.4|13577.9|13577.9|13565.4|273
1591984200000|2020-06-12 17:50:00|13582.9|13570.4|13587.9|13572.9|13587.9|13575.4|13572.9|13560.4|260
1591984500000|2020-06-12 17:55:00|13585.4|13575.4|13577.9|13565.4|13595.4|13582.9|13577.9|13565.4|193
1591984800000|2020-06-12 18:00:00|13580.4|13567.9|13590.4|13577.9|13597.9|13585.4|13575.4|13562.9|264
1591985100000|2020-06-12 18:05:00|13587.9|13575.4|13585.4|13572.9|13590.4|13577.9|13580.4|13567.9|80
1591985400000|2020-06-12 18:10:00|13587.9|13575.4|13597.9|13585.4|13605.4|13592.9|13585.4|13572.9|305
1591985700000|2020-06-12 18:15:00|13600.4|13587.9|13590.4|13577.9|13607.9|13595.4|13590.4|13577.9|152
1591986000000|2020-06-12 18:20:00|13592.9|13580.4|13597.9|13582.9|13602.9|13590.4|13587.9|13575.4|99
1591986300000|2020-06-12 18:25:00|13600.4|13585.4|13605.4|13592.9|13605.4|13592.9|13592.9|13580.4|187
1591986600000|2020-06-12 18:30:00|13602.9|13590.4|13625.4|13612.9|13630.4|13617.9|13602.9|13590.4|431
1591986900000|2020-06-12 18:35:00|13627.9|13615.4|13610.4|13597.9|13627.9|13615.4|13610.4|13597.9|183
1591987200000|2020-06-12 18:40:00|13612.9|13600.4|13606.7|13596.7|13617.9|13605.4|13595.4|13582.9|212
1591987500000|2020-06-12 18:45:00|13607.9|13597.9|13609.2|13599.2|13619.2|13609.2|13606.7|13596.7|122
1591987800000|2020-06-12 18:50:00|13610.4|13600.4|13619.2|13609.2|13619.2|13609.2|13601.7|13591.7|98
1591988100000|2020-06-12 18:55:00|13620.4|13610.4|13617.9|13607.9|13621.7|13611.7|13609.2|13599.2|148
1591988400000|2020-06-12 19:00:00|13619.2|13609.2|13626.7|13616.7|13631.7|13621.7|13617.9|13607.9|140
1591988700000|2020-06-12 19:05:00|13629.2|13619.2|13639.2|13629.2|13644.2|13634.2|13625.4|13615.4|193
1591989000000|2020-06-12 19:10:00|13641.7|13631.7|13642.9|13632.9|13646.7|13636.7|13636.7|13626.7|148
1591989300000|2020-06-12 19:15:00|13644.2|13634.2|13626.7|13616.7|13644.2|13634.2|13621.7|13611.7|134
1591989600000|2020-06-12 19:20:00|13625.4|13615.4|13614.2|13604.2|13626.7|13616.7|13614.2|13604.2|136
1591989900000|2020-06-12 19:25:00|13616.7|13606.7|13616.7|13606.7|13619.2|13609.2|13611.7|13601.7|107
1591990200000|2020-06-12 19:30:00|13617.9|13607.9|13621.7|13611.7|13621.7|13611.7|13611.7|13601.7|170
1591990500000|2020-06-12 19:35:00|13620.4|13610.4|13626.7|13616.7|13631.7|13621.7|13619.2|13609.2|167
1591990800000|2020-06-12 19:40:00|13627.9|13617.9|13634.2|13624.2|13636.7|13626.7|13624.2|13614.2|161
1591991100000|2020-06-12 19:45:00|13636.7|13626.7|13649.2|13639.2|13649.2|13639.2|13634.2|13624.2|178
1591991400000|2020-06-12 19:50:00|13650.4|13640.4|13649.2|13639.2|13664.2|13654.2|13644.2|13634.2|176
1591991700000|2020-06-12 19:55:00|13651.7|13641.7|13652.9|13642.9|13659.2|13649.2|13646.7|13636.7|135
1591992000000|2020-06-12 20:00:00|13654.2|13644.2|13650.4|13640.4|13656.7|13646.7|13649.2|13639.2|156
1591992300000|2020-06-12 20:05:00|13649.2|13639.2|13647.9|13637.9|13649.2|13639.2|13646.7|13636.7|24
1591992600000|2020-06-12 20:10:00|13646.7|13636.7|13644.2|13634.2|13649.2|13639.2|13639.2|13629.2|75
1591992900000|2020-06-12 20:15:00|13650.8|13626.8|13652|13628|13652.9|13628.9|13650|13626|4
1591993200000|2020-06-12 20:20:00|13652.5|13628.5|13651.9|13627.9|13653.4|13629.4|13651|13627|38
1591993500000|2020-06-12 20:25:00|13652|13628|13652.7|13628.7|13652.7|13628.7|13651.7|13627.7|15
1591993800000|2020-06-12 20:30:00|13652|13628|13652.8|13628.8|13661.2|13637.2|13649.5|13625.5|16
1591994100000|2020-06-12 20:35:00|13653.7|13629.7|13656.2|13632.2|13658.7|13634.7|13652.8|13628.8|6
1591994400000|2020-06-12 20:40:00|13657|13633|13653.7|13629.7|13659.6|13635.6|13653.7|13629.7|15
1591994700000|2020-06-12 20:45:00|13654.5|13630.5|13658.7|13634.7|13659.6|13635.6|13652.8|13628.8|83
1591995000000|2020-06-12 20:50:00|13659.6|13635.6|13658.7|13634.7|13663.8|13639.8|13657.9|13633.9|9
1591995300000|2020-06-12 20:55:00|13657.9|13633.9|13651.3|13627.3|13663.8|13639.8|13648.5|13624.5|41
1592172300000|2020-06-14 22:05:00|13534.8|13510.8|13440.9|13416.9|13539.1|13515.1|13427.3|13403.3|0
1592172600000|2020-06-14 22:10:00|13440|13416|13495.1|13471.1|13502.6|13478.6|13438.3|13414.3|0
1592172900000|2020-06-14 22:15:00|13497.2|13473.2|13517.7|13493.7|13520.3|13496.3|13492.5|13468.5|0
1592173200000|2020-06-14 22:20:00|13517.3|13493.3|13528.9|13504.9|13534.8|13510.8|13511|13487|0
1592173500000|2020-06-14 22:25:00|13529.3|13505.3|13546.6|13522.6|13551.7|13527.7|13528.1|13504.1|0
1592173800000|2020-06-14 22:30:00|13547.5|13523.5|13549.2|13525.2|13551.7|13527.7|13533.6|13509.6|0
1592174100000|2020-06-14 22:35:00|13548.4|13524.4|13552.8|13528.8|13556.1|13532.1|13544.8|13520.8|0
1592174400000|2020-06-14 22:40:00|13553.6|13529.6|13543.5|13519.5|13555.3|13531.3|13533.4|13509.4|0
1592174700000|2020-06-14 22:45:00|13543.1|13519.1|13566.3|13542.3|13568|13544|13540.1|13516.1|0
1592175000000|2020-06-14 22:50:00|13564.6|13540.6|13566.3|13542.3|13573|13549|13562.9|13538.9|0
1592175300000|2020-06-14 22:55:00|13565.8|13541.8|13571.8|13547.8|13579.5|13555.5|13564.6|13540.6|0
1592175600000|2020-06-14 23:00:00|13572.2|13548.2|13552|13528|13575.2|13551.2|13551.2|13527.2|0
1592175900000|2020-06-14 23:05:00|13551.6|13527.6|13545.7|13521.7|13558.4|13534.4|13544.1|13520.1|0
1592176200000|2020-06-14 23:10:00|13546.1|13522.1|13554.3|13530.3|13557.1|13533.1|13535.6|13511.6|0
1592176500000|2020-06-14 23:15:00|13554.7|13530.7|13526.7|13502.7|13559.4|13535.4|13523.3|13499.3|0
1592176800000|2020-06-14 23:20:00|13527.6|13503.6|13527.3|13503.3|13537.3|13513.3|13521.6|13497.6|0
1592177100000|2020-06-14 23:25:00|13527.7|13503.7|13522.4|13498.4|13529|13505|13512.1|13488.1|0
1592177400000|2020-06-14 23:30:00|13523.2|13499.2|13540.1|13516.1|13541|13517|13523.2|13499.2|0
1592177700000|2020-06-14 23:35:00|13539.3|13515.3|13546.7|13522.7|13547.6|13523.6|13533.4|13509.4|0
1592178000000|2020-06-14 23:40:00|13548.4|13524.4|13536.9|13512.9|13551.8|13527.8|13530.6|13506.6|0
1592178300000|2020-06-14 23:45:00|13537.3|13513.3|13514.1|13490.1|13546.6|13522.6|13510.7|13486.7|0
1592178600000|2020-06-14 23:50:00|13513.7|13489.7|13515.4|13491.4|13530.6|13506.6|13510.7|13486.7|0
1592178900000|2020-06-14 23:55:00|13516.2|13492.2|13523.6|13499.6|13528.2|13504.2|13495.7|13471.7|0
1592179200000|2020-06-15 00:00:00|13524|13500|13518.1|13494.1|13535|13511|13509.7|13485.7|0
1592179500000|2020-06-15 00:05:00|13517.6|13493.6|13530.7|13506.7|13536.6|13512.6|13517.2|13493.2|0
1592179800000|2020-06-15 00:10:00|13530.3|13506.3|13523.1|13499.1|13540.9|13516.9|13519.8|13495.8|0
1592180100000|2020-06-15 00:15:00|13524.8|13500.8|13525.5|13501.5|13543.2|13519.2|13513.9|13489.9|0
1592180400000|2020-06-15 00:20:00|13525.7|13501.7|13534.6|13510.6|13542.6|13518.6|13514.6|13490.6|0
1592180700000|2020-06-15 00:25:00|13534.2|13510.2|13537.3|13513.3|13540.7|13516.7|13521|13497|0
1592181000000|2020-06-15 00:30:00|13538.1|13514.1|13545.2|13521.2|13548.9|13524.9|13534.7|13510.7|0
1592181300000|2020-06-15 00:35:00|13545|13521|13538.5|13514.5|13552.7|13528.7|13535.9|13511.9|0
1592181600000|2020-06-15 00:40:00|13538.7|13514.7|13521.5|13497.5|13545.4|13521.4|13520.4|13496.4|0
1592181900000|2020-06-15 00:45:00|13521.1|13497.1|13556.1|13532.1|13558.4|13534.4|13518.5|13494.5|0
1592182200000|2020-06-15 00:50:00|13556.5|13532.5|13548.4|13524.4|13562.5|13538.5|13541.9|13517.9|0
1592182500000|2020-06-15 00:55:00|13547.9|13523.9|13570|13546|13573|13549|13533.4|13509.4|0
1592182800000|2020-06-15 01:00:00|13574.7|13564.7|13549.7|13539.7|13592.2|13582.2|13547.2|13537.2|3706
1592183100000|2020-06-15 01:05:00|13547.2|13537.2|13529.7|13519.7|13552.2|13542.2|13529.7|13519.7|1339
1592183400000|2020-06-15 01:10:00|13532.2|13522.2|13504.7|13494.7|13539.7|13529.7|13502.2|13492.2|2672
1592183700000|2020-06-15 01:15:00|13502.2|13492.2|13499.7|13489.7|13522.2|13512.2|13484.7|13474.7|6221
1592184000000|2020-06-15 01:20:00|13497.2|13487.2|13522.2|13512.2|13524.7|13514.7|13494.7|13484.7|3204
1592184300000|2020-06-15 01:25:00|13524.7|13514.7|13529.7|13519.7|13534.7|13524.7|13522.2|13512.2|3036
1592184600000|2020-06-15 01:30:00|13532.2|13522.2|13552.2|13542.2|13579.7|13569.7|13532.2|13522.2|12365
1592184900000|2020-06-15 01:35:00|13554.7|13544.7|13544.7|13534.7|13554.7|13544.7|13524.7|13514.7|10565
1592185200000|2020-06-15 01:40:00|13542.2|13532.2|13562.2|13552.2|13564.7|13554.7|13532.2|13522.2|5093
1592185500000|2020-06-15 01:45:00|13564.7|13554.7|13574.7|13564.7|13579.7|13569.7|13559.7|13549.7|5209
1592185800000|2020-06-15 01:50:00|13577.2|13567.2|13544.7|13534.7|13579.7|13569.7|13539.7|13529.7|3685
1592186100000|2020-06-15 01:55:00|13542.2|13532.2|13552.2|13542.2|13557.2|13547.2|13514.7|13504.7|9869
1592186400000|2020-06-15 02:00:00|13549.7|13539.7|13547.2|13537.2|13552.2|13542.2|13527.2|13517.2|2897
1592186700000|2020-06-15 02:05:00|13544.7|13534.7|13549.7|13539.7|13564.7|13554.7|13537.2|13527.2|2611
1592187000000|2020-06-15 02:10:00|13552.2|13542.2|13552.2|13542.2|13559.7|13549.7|13547.2|13537.2|2243
1592187300000|2020-06-15 02:15:00|13549.7|13539.7|13572.2|13562.2|13572.2|13562.2|13542.2|13532.2|3195
1592187600000|2020-06-15 02:20:00|13569.7|13559.7|13554.7|13544.7|13577.2|13567.2|13554.7|13544.7|2052
1592187900000|2020-06-15 02:25:00|13552.2|13542.2|13582.2|13572.2|13582.2|13572.2|13552.2|13542.2|2225
1592188200000|2020-06-15 02:30:00|13579.7|13569.7|13567.2|13557.2|13582.2|13572.2|13562.2|13552.2|2135
1592188500000|2020-06-15 02:35:00|13569.7|13559.7|13552.2|13542.2|13579.7|13569.7|13549.7|13539.7|2788
1592188800000|2020-06-15 02:40:00|13549.7|13539.7|13547.2|13537.2|13552.2|13542.2|13537.2|13527.2|3520
1592189100000|2020-06-15 02:45:00|13544.7|13534.7|13547.2|13537.2|13554.7|13544.7|13542.2|13532.2|1947
1592189400000|2020-06-15 02:50:00|13544.7|13534.7|13537.2|13527.2|13549.7|13539.7|13534.7|13524.7|2665
1592189700000|2020-06-15 02:55:00|13534.7|13524.7|13529.7|13519.7|13534.7|13524.7|13524.7|13514.7|2675
1592190000000|2020-06-15 03:00:00|13532.2|13522.2|13529.7|13519.7|13537.2|13527.2|13522.2|13512.2|3341
1592190300000|2020-06-15 03:05:00|13527.2|13517.2|13542.2|13532.2|13547.2|13537.2|13527.2|13517.2|1390
1592190600000|2020-06-15 03:10:00|13547.2|13537.2|13524.7|13514.7|13547.2|13537.2|13522.2|13512.2|1817
1592190900000|2020-06-15 03:15:00|13522.2|13512.2|13547.2|13537.2|13549.7|13539.7|13517.2|13507.2|3017
1592191200000|2020-06-15 03:20:00|13549.7|13539.7|13534.7|13524.7|13554.7|13544.7|13532.2|13522.2|2335
1592191500000|2020-06-15 03:25:00|13532.2|13522.2|13537.2|13527.2|13542.2|13532.2|13529.7|13519.7|1388
1592191800000|2020-06-15 03:30:00|13534.7|13524.7|13532.2|13522.2|13542.2|13532.2|13532.2|13522.2|324
1592192100000|2020-06-15 03:35:00|13534.7|13524.7|13534.7|13524.7|13539.7|13529.7|13529.7|13519.7|486
1592192400000|2020-06-15 03:40:00|13537.2|13527.2|13534.7|13524.7|13537.2|13527.2|13529.7|13519.7|248
1592192700000|2020-06-15 03:45:00|13532.2|13522.2|13537.2|13527.2|13539.7|13529.7|13532.2|13522.2|271
1592193000000|2020-06-15 03:50:00|13534.7|13524.7|13534.7|13524.7|13539.7|13529.7|13534.7|13524.7|146
1592193300000|2020-06-15 03:55:00|13537.2|13527.2|13532.2|13522.2|13539.7|13529.7|13532.2|13522.2|362
1592193600000|2020-06-15 04:00:00|13537.2|13527.2|13527.2|13517.2|13537.2|13527.2|13527.2|13517.2|309
1592193900000|2020-06-15 04:05:00|13529.7|13519.7|13522.2|13512.2|13529.7|13519.7|13522.2|13512.2|115
1592194200000|2020-06-15 04:10:00|13524.7|13514.7|13524.7|13514.7|13527.2|13517.2|13522.2|13512.2|286
1592194500000|2020-06-15 04:15:00|13522.2|13512.2|13527.2|13517.2|13529.7|13519.7|13522.2|13512.2|99
1592194800000|2020-06-15 04:20:00|13529.7|13519.7|13524.7|13514.7|13529.7|13519.7|13524.7|13514.7|69
1592195100000|2020-06-15 04:25:00|13527.2|13517.2|13522.2|13512.2|13527.2|13517.2|13522.2|13512.2|103
1592195400000|2020-06-15 04:30:00|13524.7|13514.7|13519.7|13509.7|13527.2|13517.2|13519.7|13509.7|220
1592195700000|2020-06-15 04:35:00|13522.2|13512.2|13517.2|13507.2|13522.2|13512.2|13514.7|13504.7|896
1592196000000|2020-06-15 04:40:00|13519.7|13509.7|13509.7|13499.7|13519.7|13509.7|13509.7|13499.7|512
1592196300000|2020-06-15 04:45:00|13512.2|13502.2|13509.7|13499.7|13514.7|13504.7|13507.2|13497.2|607
1592196600000|2020-06-15 04:50:00|13507.2|13497.2|13507.2|13497.2|13512.2|13502.2|13507.2|13497.2|523
1592196900000|2020-06-15 04:55:00|13509.7|13499.7|13507.2|13497.2|13512.2|13502.2|13507.2|13497.2|667
1592197200000|2020-06-15 05:00:00|13509.7|13499.7|13464.7|13454.7|13517.2|13507.2|13462.2|13452.2|13126
1592197500000|2020-06-15 05:05:00|13467.2|13457.2|13462.2|13452.2|13482.2|13472.2|13457.2|13447.2|5140
1592197800000|2020-06-15 05:10:00|13459.7|13449.7|13457.2|13447.2|13472.2|13462.2|13447.2|13437.2|3918
1592198100000|2020-06-15 05:15:00|13454.7|13444.7|13447.2|13437.2|13467.2|13457.2|13447.2|13437.2|2608
1592198400000|2020-06-15 05:20:00|13444.7|13434.7|13462.2|13452.2|13464.7|13454.7|13442.2|13432.2|3113
1592198700000|2020-06-15 05:25:00|13464.7|13454.7|13457.2|13447.2|13477.2|13467.2|13454.7|13444.7|2905
1592199000000|2020-06-15 05:30:00|13454.7|13444.7|13464.7|13454.7|13469.7|13459.7|13452.2|13442.2|1668
1592199300000|2020-06-15 05:35:00|13462.2|13452.2|13444.7|13434.7|13462.2|13452.2|13439.7|13429.7|2400
1592199600000|2020-06-15 05:40:00|13442.2|13432.2|13427.2|13417.2|13442.2|13432.2|13417.2|13407.2|6166
1592199900000|2020-06-15 05:45:00|13424.7|13414.7|13427.2|13417.2|13439.7|13429.7|13422.2|13412.2|4756
1592200200000|2020-06-15 05:50:00|13424.7|13414.7|13412.2|13402.2|13427.2|13417.2|13409.7|13399.7|3431
1592200500000|2020-06-15 05:55:00|13407.2|13397.2|13397.2|13387.2|13412.2|13402.2|13392.2|13382.2|4121
1592200800000|2020-06-15 06:00:00|13394.7|13384.7|13397.2|13387.2|13412.2|13402.2|13392.2|13382.2|4069
1592201100000|2020-06-15 06:05:00|13394.7|13384.7|13407.2|13397.2|13407.2|13397.2|13387.2|13377.2|4659
1592201400000|2020-06-15 06:10:00|13404.7|13394.7|13424.7|13414.7|13427.2|13417.2|13404.7|13394.7|3493
1592201700000|2020-06-15 06:15:00|13427.2|13417.2|13439.7|13429.7|13452.2|13442.2|13427.2|13417.2|5545
1592202000000|2020-06-15 06:20:00|13437.2|13427.2|13442.2|13432.2|13459.7|13449.7|13437.2|13427.2|3869
1592202300000|2020-06-15 06:25:00|13444.7|13434.7|13437.2|13427.2|13444.7|13434.7|13432.2|13422.2|2853
1592202600000|2020-06-15 06:30:00|13439.7|13429.7|13432.2|13422.2|13439.7|13429.7|13427.2|13417.2|2350
1592202900000|2020-06-15 06:35:00|13429.7|13419.7|13417.2|13407.2|13434.7|13424.7|13417.2|13407.2|2659
1592203200000|2020-06-15 06:40:00|13414.7|13404.7|13394.7|13384.7|13414.7|13404.7|13392.2|13382.2|4059
1592203500000|2020-06-15 06:45:00|13392.2|13382.2|13394.7|13384.7|13397.2|13387.2|13382.2|13372.2|6652
1592203800000|2020-06-15 06:50:00|13392.2|13382.2|13382.2|13372.2|13404.7|13394.7|13379.7|13369.7|4133
1592204100000|2020-06-15 06:55:00|13384.7|13374.7|13377.2|13367.2|13394.7|13384.7|13377.2|13367.2|4387
1592204400000|2020-06-15 07:00:00|13379.7|13369.7|13384.7|13372.2|13407.2|13394.7|13377.2|13364.7|5019
1592204700000|2020-06-15 07:05:00|13382.2|13369.7|13369.7|13357.2|13384.7|13372.2|13367.2|13354.7|3421
1592205000000|2020-06-15 07:10:00|13372.2|13359.7|13374.7|13362.2|13384.7|13372.2|13372.2|13359.7|3041
1592205300000|2020-06-15 07:15:00|13372.2|13359.7|13369.7|13357.2|13372.2|13359.7|13352.2|13339.7|3145
1592205600000|2020-06-15 07:20:00|13367.2|13354.7|13379.7|13367.2|13379.7|13367.2|13359.7|13347.2|2181
1592205900000|2020-06-15 07:25:00|13377.2|13364.7|13349.7|13337.2|13379.7|13364.7|13349.7|13337.2|1800
1592206200000|2020-06-15 07:30:00|13352.2|13339.7|13357.2|13342.2|13359.7|13347.2|13344.7|13332.2|2186
1592206500000|2020-06-15 07:35:00|13354.7|13344.7|13374.7|13362.2|13379.7|13367.2|13354.7|13342.2|1650
1592206800000|2020-06-15 07:40:00|13377.2|13364.7|13384.7|13372.2|13392.2|13379.7|13374.7|13364.7|1371
1592207100000|2020-06-15 07:45:00|13387.2|13377.2|13379.7|13367.2|13392.2|13379.7|13377.2|13364.7|1534
1592207400000|2020-06-15 07:50:00|13382.2|13369.7|13394.7|13382.2|13394.7|13382.2|13379.7|13367.2|1645
1592207700000|2020-06-15 07:55:00|13392.2|13379.7|13407.2|13394.7|13407.2|13394.7|13392.2|13379.7|1844
1592208000000|2020-06-15 08:00:00|13409.7|13397.2|13412.2|13397.2|13422.2|13407.2|13407.2|13394.7|1841
1592208300000|2020-06-15 08:05:00|13409.7|13399.7|13387.2|13374.7|13412.2|13399.7|13379.7|13367.2|1668
1592208600000|2020-06-15 08:10:00|13384.7|13372.2|13402.2|13389.7|13402.2|13389.7|13377.2|13364.7|2406
1592208900000|2020-06-15 08:15:00|13404.7|13387.2|13407.2|13392.2|13412.2|13399.7|13399.7|13384.7|794
1592209200000|2020-06-15 08:20:00|13409.7|13394.7|13407.2|13394.7|13409.7|13397.2|13402.2|13389.7|830
1592209500000|2020-06-15 08:25:00|13409.7|13392.2|13424.7|13412.2|13427.2|13412.2|13399.7|13387.2|2083
1592209800000|2020-06-15 08:30:00|13430.2|13406.2|13458.9|13434.9|13459.8|13435.8|13426.1|13402.1|1
1592210100000|2020-06-15 08:35:00|13459.3|13435.3|13446.4|13422.4|13462.8|13438.8|13443.8|13419.8|845
1592210400000|2020-06-15 08:40:00|13446.9|13422.9|13472|13448|13472.6|13448.6|13443.8|13419.8|0
1592210700000|2020-06-15 08:45:00|13474.1|13450.1|13462.8|13438.8|13496.1|13472.1|13462.4|13438.4|0
1592211000000|2020-06-15 08:50:00|13460.6|13436.6|13488.6|13464.6|13492.2|13468.2|13453.7|13429.7|0
1592211300000|2020-06-15 08:55:00|13489.4|13465.4|13487.6|13463.6|13498.6|13474.6|13478.7|13454.7|0
1592211600000|2020-06-15 09:00:00|13485.4|13461.4|13447.2|13434.7|13485.4|13461.4|13447.2|13434.7|781
1592211900000|2020-06-15 09:05:00|13449.7|13437.2|13437.2|13424.7|13449.7|13437.2|13434.7|13422.2|268
1592212200000|2020-06-15 09:10:00|13439.7|13427.2|13442.2|13429.7|13444.7|13432.2|13439.7|13427.2|98
1592212500000|2020-06-15 09:15:00|13444.7|13432.2|13449.7|13437.2|13457.2|13442.2|13442.2|13429.7|366
1592212800000|2020-06-15 09:20:00|13452.2|13439.7|13452.2|13439.7|13454.7|13439.7|13447.2|13434.7|240
1592213100000|2020-06-15 09:25:00|13449.7|13437.2|13454.7|13442.2|13457.2|13444.7|13449.7|13437.2|125
1592213400000|2020-06-15 09:30:00|13457.2|13444.7|13447.2|13434.7|13457.2|13444.7|13439.7|13427.2|122
1592213700000|2020-06-15 09:35:00|13444.7|13432.2|13447.2|13432.2|13449.7|13437.2|13442.2|13429.7|68
1592214000000|2020-06-15 09:40:00|13444.7|13434.7|13449.7|13434.7|13449.7|13437.2|13444.7|13429.7|113
1592214300000|2020-06-15 09:45:00|13447.2|13432.2|13462.2|13449.7|13464.7|13452.2|13444.7|13432.2|369
1592214600000|2020-06-15 09:50:00|13464.7|13452.2|13469.7|13454.7|13479.7|13467.2|13462.2|13449.7|666
1592214900000|2020-06-15 09:55:00|13467.2|13457.2|13469.7|13457.2|13472.2|13459.7|13464.7|13452.2|81
1592215200000|2020-06-15 10:00:00|13472.2|13454.7|13472.2|13457.2|13472.2|13459.7|13464.7|13452.2|59
1592215500000|2020-06-15 10:05:00|13469.7|13459.7|13469.7|13454.7|13474.7|13462.2|13464.7|13452.2|134
1592215800000|2020-06-15 10:10:00|13472.2|13457.2|13479.7|13467.2|13479.7|13467.2|13469.7|13457.2|120
1592216100000|2020-06-15 10:15:00|13477.2|13464.7|13467.2|13454.7|13479.7|13467.2|13464.7|13452.2|172
1592216400000|2020-06-15 10:20:00|13469.7|13457.2|13464.7|13452.2|13472.2|13459.7|13464.7|13452.2|210
1592216700000|2020-06-15 10:25:00|13462.2|13449.7|13462.2|13449.7|13467.2|13454.7|13459.7|13447.2|30
1592217000000|2020-06-15 10:30:00|13459.7|13447.2|13457.2|13444.7|13462.2|13449.7|13454.7|13442.2|109
1592217300000|2020-06-15 10:35:00|13459.7|13447.2|13459.7|13447.2|13462.2|13449.7|13457.2|13444.7|174
1592217600000|2020-06-15 10:40:00|13462.2|13449.7|13464.7|13452.2|13467.2|13454.7|13462.2|13449.7|200
1592217900000|2020-06-15 10:45:00|13467.2|13454.7|13449.7|13437.2|13467.2|13454.7|13449.7|13434.7|444
1592218200000|2020-06-15 10:50:00|13447.2|13434.7|13452.2|13439.7|13457.2|13444.7|13447.2|13434.7|249
1592218500000|2020-06-15 10:55:00|13449.7|13437.2|13447.2|13434.7|13457.2|13442.2|13447.2|13432.2|180
1592218800000|2020-06-15 11:00:00|13449.7|13437.2|13449.7|13437.2|13454.7|13442.2|13444.7|13432.2|256
1592219100000|2020-06-15 11:05:00|13447.2|13434.7|13454.7|13442.2|13457.2|13444.7|13447.2|13434.7|132
1592219400000|2020-06-15 11:10:00|13452.2|13439.7|13444.7|13432.2|13454.7|13442.2|13442.2|13429.7|157
1592219700000|2020-06-15 11:15:00|13447.2|13429.7|13452.2|13439.7|13452.2|13439.7|13444.7|13429.7|89
1592220000000|2020-06-15 11:20:00|13449.7|13437.2|13457.2|13444.7|13459.7|13447.2|13449.7|13434.7|171
1592220300000|2020-06-15 11:25:00|13459.7|13447.2|13457.2|13444.7|13467.2|13454.7|13457.2|13444.7|164
1592220600000|2020-06-15 11:30:00|13454.7|13442.2|13452.2|13439.7|13457.2|13442.2|13452.2|13437.2|214
1592220900000|2020-06-15 11:35:00|13454.7|13437.2|13464.7|13452.2|13469.7|13457.2|13452.2|13437.2|297
1592221200000|2020-06-15 11:40:00|13462.2|13449.7|13467.2|13454.7|13472.2|13457.2|13462.2|13449.7|205
1592221500000|2020-06-15 11:45:00|13469.7|13457.2|13477.2|13464.7|13479.7|13464.7|13464.7|13452.2|516
1592221800000|2020-06-15 11:50:00|13479.7|13462.2|13479.7|13464.7|13482.2|13469.7|13477.2|13462.2|226
1592222100000|2020-06-15 11:55:00|13477.2|13462.2|13462.2|13447.2|13479.7|13464.7|13457.2|13444.7|427
1592222400000|2020-06-15 12:00:00|13459.7|13449.7|13459.7|13447.2|13469.7|13457.2|13454.7|13442.2|521
1592222700000|2020-06-15 12:05:00|13457.2|13444.7|13457.2|13444.7|13462.2|13449.7|13454.7|13442.2|260
1592223000000|2020-06-15 12:10:00|13459.7|13447.2|13457.2|13444.7|13464.7|13452.2|13452.2|13437.2|259
1592223300000|2020-06-15 12:15:00|13459.7|13447.2|13464.7|13449.7|13464.7|13452.2|13454.7|13442.2|166
1592223600000|2020-06-15 12:20:00|13467.2|13452.2|13459.7|13444.7|13467.2|13454.7|13454.7|13442.2|327
1592223900000|2020-06-15 12:25:00|13462.2|13447.2|13464.7|13452.2|13467.2|13454.7|13459.7|13444.7|144
1592224200000|2020-06-15 12:30:00|13467.2|13454.7|13464.7|13452.2|13472.2|13459.7|13462.2|13449.7|290
1592224500000|2020-06-15 12:35:00|13467.2|13454.7|13474.7|13462.2|13474.7|13462.2|13464.7|13452.2|244
1592224800000|2020-06-15 12:40:00|13477.2|13464.7|13464.7|13452.2|13477.2|13464.7|13464.7|13452.2|124
1592225100000|2020-06-15 12:45:00|13467.2|13449.7|13472.2|13459.7|13472.2|13459.7|13462.2|13449.7|152
1592225400000|2020-06-15 12:50:00|13469.7|13457.2|13474.7|13462.2|13474.7|13462.2|13467.2|13454.7|150
1592225700000|2020-06-15 12:55:00|13477.2|13464.7|13469.7|13457.2|13477.2|13464.7|13467.2|13454.7|88
1592226000000|2020-06-15 13:00:00|13472.2|13459.7|13474.7|13462.2|13477.2|13464.7|13467.2|13454.7|103
1592226300000|2020-06-15 13:05:00|13477.2|13459.7|13467.2|13454.7|13477.2|13464.7|13464.7|13452.2|195
1592226600000|2020-06-15 13:10:00|13464.7|13452.2|13459.7|13447.2|13467.2|13454.7|13459.7|13447.2|136
1592226900000|2020-06-15 13:15:00|13462.2|13449.7|13464.7|13452.2|13469.7|13457.2|13462.2|13449.7|159
1592227200000|2020-06-15 13:20:00|13467.2|13454.7|13464.7|13452.2|13469.7|13457.2|13464.7|13452.2|102
1592227500000|2020-06-15 13:25:00|13467.2|13454.7|13462.2|13447.2|13467.2|13454.7|13457.2|13444.7|127
1592227800000|2020-06-15 13:30:00|13459.7|13444.7|13444.7|13432.2|13467.2|13454.7|13439.7|13427.2|1060
1592228100000|2020-06-15 13:35:00|13447.2|13434.7|13474.7|13462.2|13482.2|13469.7|13444.7|13432.2|852
1592228400000|2020-06-15 13:40:00|13472.2|13459.7|13477.2|13464.7|13489.7|13477.2|13467.2|13454.7|819
1592228700000|2020-06-15 13:45:00|13479.7|13462.2|13477.2|13464.7|13484.7|13472.2|13469.7|13457.2|1045
1592229000000|2020-06-15 13:50:00|13479.7|13467.2|13502.2|13489.7|13507.2|13494.7|13474.7|13462.2|1134
1592229300000|2020-06-15 13:55:00|13499.7|13487.2|13497.2|13484.7|13504.7|13492.2|13489.7|13477.2|679
1592229600000|2020-06-15 14:00:00|13499.7|13487.2|13494.7|13482.2|13499.7|13487.2|13484.7|13472.2|414
1592229900000|2020-06-15 14:05:00|13497.2|13484.7|13512.2|13499.7|13512.2|13499.7|13494.7|13479.7|980
1592230200000|2020-06-15 14:10:00|13514.7|13502.2|13514.7|13502.2|13522.2|13509.7|13514.7|13502.2|1807
1592230500000|2020-06-15 14:15:00|13512.2|13499.7|13502.2|13489.7|13512.2|13499.7|13499.7|13487.2|898
1592230800000|2020-06-15 14:20:00|13504.7|13487.2|13482.2|13469.7|13507.2|13494.7|13482.2|13469.7|383
1592231100000|2020-06-15 14:25:00|13484.7|13472.2|13472.2|13459.7|13487.2|13474.7|13472.2|13459.7|881
1592231400000|2020-06-15 14:30:00|13474.7|13462.2|13482.2|13469.7|13482.2|13469.7|13472.2|13459.7|545
1592231700000|2020-06-15 14:35:00|13479.7|13467.2|13474.7|13462.2|13487.2|13474.7|13474.7|13462.2|339
1592232000000|2020-06-15 14:40:00|13472.2|13459.7|13482.2|13469.7|13482.2|13469.7|13467.2|13454.7|388
1592232300000|2020-06-15 14:45:00|13479.7|13467.2|13492.2|13479.7|13497.2|13484.7|13479.7|13467.2|409
1592232600000|2020-06-15 14:50:00|13489.7|13477.2|13497.2|13484.7|13502.2|13489.7|13487.2|13474.7|318
1592232900000|2020-06-15 14:55:00|13494.7|13482.2|13487.2|13474.7|13499.7|13487.2|13484.7|13472.2|369
1592233200000|2020-06-15 15:00:00|13489.7|13472.2|13509.7|13497.2|13509.7|13497.2|13482.2|13469.7|406
1592233500000|2020-06-15 15:05:00|13507.2|13494.7|13507.2|13494.7|13509.7|13497.2|13502.2|13489.7|319
1592233800000|2020-06-15 15:10:00|13504.7|13492.2|13507.2|13494.7|13514.7|13502.2|13499.7|13484.7|274
1592234100000|2020-06-15 15:15:00|13504.7|13492.2|13509.7|13497.2|13512.2|13499.7|13494.7|13482.2|1031
1592234400000|2020-06-15 15:20:00|13512.2|13494.7|13517.2|13504.7|13519.7|13507.2|13504.7|13492.2|579
1592234700000|2020-06-15 15:25:00|13519.7|13507.2|13507.2|13494.7|13519.7|13507.2|13502.2|13489.7|543
1592235000000|2020-06-15 15:30:00|13504.7|13492.2|13507.2|13492.2|13514.7|13502.2|13502.2|13489.7|441
1592235300000|2020-06-15 15:35:00|13504.7|13494.7|13514.7|13502.2|13517.2|13504.7|13504.7|13492.2|313
1592235600000|2020-06-15 15:40:00|13517.2|13504.7|13497.2|13484.7|13519.7|13507.2|13497.2|13482.2|452
1592235900000|2020-06-15 15:45:00|13499.7|13487.2|13499.7|13487.2|13502.2|13489.7|13494.7|13482.2|153
1592236200000|2020-06-15 15:50:00|13497.2|13484.7|13489.7|13477.2|13504.7|13492.2|13487.2|13474.7|214
1592236500000|2020-06-15 15:55:00|13492.2|13479.7|13497.2|13482.2|13504.7|13492.2|13489.7|13477.2|234
1592236800000|2020-06-15 16:00:00|13494.7|13484.7|13509.7|13497.2|13514.7|13502.2|13492.2|13479.7|314
1592237100000|2020-06-15 16:05:00|13507.2|13494.7|13512.2|13497.2|13514.7|13502.2|13507.2|13494.7|250
1592237400000|2020-06-15 16:10:00|13509.7|13499.7|13509.7|13497.2|13512.2|13499.7|13507.2|13494.7|157
1592237700000|2020-06-15 16:15:00|13512.2|13499.7|13514.7|13502.2|13517.2|13504.7|13507.2|13494.7|209
1592238000000|2020-06-15 16:20:00|13512.2|13499.7|13514.7|13502.2|13514.7|13502.2|13509.7|13497.2|176
1592238300000|2020-06-15 16:25:00|13512.2|13499.7|13504.7|13492.2|13514.7|13502.2|13504.7|13492.2|172
1592238600000|2020-06-15 16:30:00|13502.2|13489.7|13499.7|13487.2|13507.2|13492.2|13499.7|13487.2|170
1592238900000|2020-06-15 16:35:00|13502.2|13489.7|13507.2|13494.7|13509.7|13497.2|13502.2|13489.7|137
1592239200000|2020-06-15 16:40:00|13504.7|13492.2|13512.2|13499.7|13514.7|13502.2|13502.2|13489.7|228
1592239500000|2020-06-15 16:45:00|13514.7|13497.2|13512.2|13499.7|13517.2|13504.7|13507.2|13494.7|61
1592239800000|2020-06-15 16:50:00|13509.7|13497.2|13509.7|13497.2|13512.2|13499.7|13507.2|13494.7|373
1592240100000|2020-06-15 16:55:00|13507.2|13494.7|13512.2|13499.7|13512.2|13499.7|13504.7|13492.2|181
1592240400000|2020-06-15 17:00:00|13514.7|13502.2|13512.2|13499.7|13514.7|13502.2|13504.7|13492.2|169
1592240700000|2020-06-15 17:05:00|13509.7|13497.2|13517.2|13504.7|13519.7|13507.2|13509.7|13497.2|228
1592241000000|2020-06-15 17:10:00|13519.7|13507.2|13519.7|13507.2|13522.2|13509.7|13514.7|13502.2|314
1592241300000|2020-06-15 17:15:00|13522.2|13509.7|13517.2|13504.7|13527.2|13514.7|13517.2|13504.7|320
1592241600000|2020-06-15 17:20:00|13519.7|13507.2|13512.2|13499.7|13522.2|13509.7|13512.2|13499.7|143
1592241900000|2020-06-15 17:25:00|13514.7|13502.2|13512.2|13499.7|13517.2|13502.2|13509.7|13497.2|150
1592242200000|2020-06-15 17:30:00|13509.7|13497.2|13519.7|13504.7|13519.7|13507.2|13507.2|13492.2|517
1592242500000|2020-06-15 17:35:00|13522.2|13507.2|13527.2|13514.7|13529.7|13517.2|13519.7|13507.2|401
1592242800000|2020-06-15 17:40:00|13524.7|13512.2|13524.7|13512.2|13529.7|13517.2|13517.2|13504.7|480
1592243100000|2020-06-15 17:45:00|13522.2|13509.7|13519.7|13504.7|13527.2|13514.7|13519.7|13504.7|119
1592243400000|2020-06-15 17:50:00|13522.2|13507.2|13522.2|13509.7|13527.2|13514.7|13519.7|13507.2|144
1592243700000|2020-06-15 17:55:00|13524.7|13512.2|13517.2|13504.7|13527.2|13514.7|13517.2|13504.7|128
1592244000000|2020-06-15 18:00:00|13519.7|13507.2|13542.2|13529.7|13547.2|13534.7|13519.7|13507.2|931
1592244300000|2020-06-15 18:05:00|13539.7|13527.2|13544.7|13532.2|13549.7|13537.2|13539.7|13524.7|558
1592244600000|2020-06-15 18:10:00|13547.2|13534.7|13549.7|13537.2|13549.7|13537.2|13539.7|13527.2|321
1592244900000|2020-06-15 18:15:00|13552.2|13539.7|13554.7|13542.2|13557.2|13544.7|13549.7|13537.2|447
1592245200000|2020-06-15 18:20:00|13557.2|13539.7|13552.2|13539.7|13557.2|13544.7|13544.7|13532.2|244
1592245500000|2020-06-15 18:25:00|13549.7|13537.2|13552.2|13539.7|13557.2|13542.2|13547.2|13534.7|324
1592245800000|2020-06-15 18:30:00|13554.7|13542.2|13544.7|13532.2|13557.2|13544.7|13542.2|13529.7|476
1592246100000|2020-06-15 18:35:00|13547.2|13534.7|13549.7|13537.2|13554.7|13542.2|13547.2|13532.2|200
1592246400000|2020-06-15 18:40:00|13552.2|13539.7|13546|13536|13552.2|13539.7|13546|13532.2|557
1592246700000|2020-06-15 18:45:00|13547.2|13537.2|13548.5|13538.5|13551|13541|13541|13531|298
1592247000000|2020-06-15 18:50:00|13551|13541|13541|13531|13551|13541|13538.5|13528.5|264
1592247300000|2020-06-15 18:55:00|13539.7|13529.7|13541|13531|13543.5|13533.5|13538.5|13528.5|256
1592247600000|2020-06-15 19:00:00|13539.7|13529.7|13551|13541|13551|13541|13538.5|13528.5|50
1592247900000|2020-06-15 19:05:00|13549.7|13539.7|13551|13541|13551|13541|13543.5|13533.5|217
1592248200000|2020-06-15 19:10:00|13548.5|13538.5|13551|13541|13551|13541|13548.5|13538.5|21
1592248500000|2020-06-15 19:15:00|13549.7|13539.7|13543.5|13533.5|13553.5|13543.5|13543.5|13533.5|94
1592248800000|2020-06-15 19:20:00|13541|13531|13538.5|13528.5|13543.5|13533.5|13536|13526|259
1592249100000|2020-06-15 19:25:00|13537.2|13527.2|13528.5|13518.5|13543.5|13533.5|13528.5|13518.5|240
1592249400000|2020-06-15 19:30:00|13531|13521|13518.5|13508.5|13531|13521|13518.5|13508.5|577
1592249700000|2020-06-15 19:35:00|13521|13511|13528.5|13518.5|13531|13521|13513.5|13503.5|420
1592250000000|2020-06-15 19:40:00|13527.2|13517.2|13528.5|13518.5|13533.5|13523.5|13521|13511|324
1592250300000|2020-06-15 19:45:00|13527.2|13517.2|13526|13516|13531|13521|13521|13511|282
1592250600000|2020-06-15 19:50:00|13528.5|13518.5|13528.5|13518.5|13538.5|13528.5|13526|13516|514
1592250900000|2020-06-15 19:55:00|13531|13521|13533.5|13523.5|13533.5|13523.5|13523.5|13513.5|431
1592251200000|2020-06-15 20:00:00|13534.7|13524.7|13534.7|13524.7|13534.7|13524.7|13528.5|13518.5|94
1592251500000|2020-06-15 20:05:00|13536|13526|13531|13521|13536|13526|13531|13521|7
1592251800000|2020-06-15 20:10:00|13528.5|13518.5|13533.5|13523.5|13536|13526|13528.5|13518.5|90
1592252100000|2020-06-15 20:15:00|13539.7|13515.7|13538.5|13514.5|13541.2|13517.2|13538.5|13514.5|6
1592252400000|2020-06-15 20:20:00|13538.8|13514.8|13536.4|13512.4|13540.7|13516.7|13536.2|13512.2|2
1592252700000|2020-06-15 20:25:00|13537.1|13513.1|13536.5|13512.5|13537.8|13513.8|13535.7|13511.7|6
1592253000000|2020-06-15 20:30:00|13537.1|13513.1|13548|13524|13548|13524|13537.1|13513.1|43
1592253300000|2020-06-15 20:35:00|13548.8|13524.8|13548.7|13524.7|13549.7|13525.7|13543.7|13519.7|10
1592253600000|2020-06-15 20:40:00|13547.8|13523.8|13547.6|13523.6|13550.9|13526.9|13545.1|13521.1|121
1592253900000|2020-06-15 20:45:00|13548.4|13524.4|13552.5|13528.5|13553.3|13529.3|13546.7|13522.7|167
1592254200000|2020-06-15 20:50:00|13553.3|13529.3|13551.7|13527.7|13554.2|13530.2|13550.9|13526.9|29
1592254500000|2020-06-15 20:55:00|13550.9|13526.9|13551.7|13527.7|13555|13531|13550.9|13526.9|85
1592254800000|2020-06-15 21:00:00|13551.9|13527.9|13554.1|13530.1|13554.6|13530.6|13551.1|13527.1|29
1592255100000|2020-06-15 21:05:00|13554.3|13530.3|13553|13529|13554.3|13530.3|13552.3|13528.3|2
1592255400000|2020-06-15 21:10:00|13552.9|13528.9|13553.8|13529.8|13553.8|13529.8|13552.3|13528.3|33
1592255700000|2020-06-15 21:15:00|13554|13530|13552.5|13528.5|13554.1|13530.1|13552.2|13528.2|1
1592256000000|2020-06-15 21:20:00|13552.6|13528.6|13553.1|13529.1|13553.6|13529.6|13549.5|13525.5|0
1592256300000|2020-06-15 21:25:00|13553.5|13529.5|13553.2|13529.2|13553.5|13529.5|13551.9|13527.9|0
1592256600000|2020-06-15 21:30:00|13553.4|13529.4|13554.3|13530.3|13554.3|13530.3|13553.4|13529.4|0
1592256900000|2020-06-15 21:35:00|13554.6|13530.6|13556.7|13532.7|13556.7|13532.7|13554|13530|0
1592257200000|2020-06-15 21:40:00|13556.5|13532.5|13557.9|13533.9|13557.9|13533.9|13556.5|13532.5|0
1592257500000|2020-06-15 21:45:00|13558|13534|13558.5|13534.5|13558.7|13534.7|13557.9|13533.9|0
1592257800000|2020-06-15 21:50:00|13558.4|13534.4|13556.9|13532.9|13558.4|13534.4|13556.6|13532.6|0
1592258100000|2020-06-15 21:55:00|13557.3|13533.3|13554.3|13530.3|13557.4|13533.4|13552.7|13528.7|0
1592258400000|2020-06-15 22:00:00|13552.9|13528.9|13574|13550|13579.4|13555.4|13547.1|13523.1|0
1592258700000|2020-06-15 22:05:00|13573.6|13549.6|13573.6|13549.6|13574.4|13550.4|13569.5|13545.5|0
1592259000000|2020-06-15 22:10:00|13573.2|13549.2|13573.9|13549.9|13581.9|13557.9|13572.3|13548.3|0
1592259300000|2020-06-15 22:15:00|13573.1|13549.1|13557.9|13533.9|13574.7|13550.7|13542.5|13518.5|0
1592259600000|2020-06-15 22:20:00|13558.7|13534.7|13565.3|13541.3|13566.2|13542.2|13552.9|13528.9|0
1592259900000|2020-06-15 22:25:00|13564.5|13540.5|13560.5|13536.5|13566.2|13542.2|13558|13534|0
1592260200000|2020-06-15 22:30:00|13558|13534|13543.1|13519.1|13562.2|13538.2|13541.5|13517.5|0
1592260500000|2020-06-15 22:35:00|13542.3|13518.3|13541.2|13517.2|13544.8|13520.8|13538.2|13514.2|0
1592260800000|2020-06-15 22:40:00|13540.7|13516.7|13534.8|13510.8|13543.7|13519.7|13534|13510|0
1592261100000|2020-06-15 22:45:00|13534|13510|13538.2|13514.2|13539|13515|13530.7|13506.7|0
1592261400000|2020-06-15 22:50:00|13537.7|13513.7|13547.1|13523.1|13554.7|13530.7|13537.3|13513.3|0
1592261700000|2020-06-15 22:55:00|13546.3|13522.3|13557.1|13533.1|13563.7|13539.7|13545.9|13521.9|0
1592262000000|2020-06-15 23:00:00|13559.1|13535.1|13548.8|13524.8|13560.4|13536.4|13545.5|13521.5|0
1592262300000|2020-06-15 23:05:00|13549.2|13525.2|13550.3|13526.3|13553.8|13529.8|13533.9|13509.9|0
1592262600000|2020-06-15 23:10:00|13549.4|13525.4|13545.3|13521.3|13551.9|13527.9|13543.6|13519.6|0
1592262900000|2020-06-15 23:15:00|13547|13523|13537.9|13513.9|13550.3|13526.3|13537.9|13513.9|0
1592263200000|2020-06-15 23:20:00|13538.7|13514.7|13561|13537|13561.8|13537.8|13538.3|13514.3|0
1592263500000|2020-06-15 23:25:00|13561.4|13537.4|13577.6|13553.6|13578.4|13554.4|13558.7|13534.7|0
1592263800000|2020-06-15 23:30:00|13578.4|13554.4|13596|13572|13596.7|13572.7|13573.2|13549.2|0
1592264100000|2020-06-15 23:35:00|13594.4|13570.4|13606|13582|13612.6|13588.6|13587.7|13563.7|0
1592264400000|2020-06-15 23:40:00|13605.5|13581.5|13598.6|13574.6|13612.6|13588.6|13596.9|13572.9|0
1592264700000|2020-06-15 23:45:00|13599.4|13575.4|13593.9|13569.9|13607.6|13583.6|13592.7|13568.7|0
1592265000000|2020-06-15 23:50:00|13594.3|13570.3|13601.6|13577.6|13603.4|13579.4|13593.5|13569.5|0
1592265300000|2020-06-15 23:55:00|13602.5|13578.5|13616.3|13592.3|13618.5|13594.5|13599.6|13575.6|0
1592265600000|2020-06-16 00:00:00|13615.9|13591.9|13622.4|13598.4|13623.4|13599.4|13605.7|13581.7|0
1592265900000|2020-06-16 00:05:00|13622|13598|13605.5|13581.5|13624.9|13600.9|13604.6|13580.6|0
1592266200000|2020-06-16 00:10:00|13606.3|13582.3|13607.6|13583.6|13609.2|13585.2|13597.2|13573.2|0
1592266500000|2020-06-16 00:15:00|13606.8|13582.8|13603|13579|13607.6|13583.6|13592.9|13568.9|0
1592266800000|2020-06-16 00:20:00|13603.4|13579.4|13604.6|13580.6|13614.3|13590.3|13593.7|13569.7|0
1592267100000|2020-06-16 00:25:00|13603.6|13579.6|13609.6|13585.6|13613.9|13589.9|13602.1|13578.1|0
1592267400000|2020-06-16 00:30:00|13609.4|13585.4|13628.8|13604.8|13634.8|13610.8|13609.4|13585.4|0
1592267700000|2020-06-16 00:35:00|13629.6|13605.6|13621.6|13597.6|13631.7|13607.7|13616.1|13592.1|0
1592268000000|2020-06-16 00:40:00|13622|13598|13614.2|13590.2|13627.1|13603.1|13614.2|13590.2|0
1592268300000|2020-06-16 00:45:00|13612|13588|13578.6|13554.6|13621.7|13597.7|13576.3|13552.3|0
1592268600000|2020-06-16 00:50:00|13579|13555|13587.4|13563.4|13587.4|13563.4|13576.1|13552.1|0
1592268900000|2020-06-16 00:55:00|13587|13563|13589.4|13565.4|13591.6|13567.6|13584.8|13560.8|0
1592269200000|2020-06-16 01:00:00|13589.9|13565.9|13596.1|13586.1|13608.6|13598.6|13576.1|13565.9|3949
1592269500000|2020-06-16 01:05:00|13598.6|13588.6|13598.6|13588.6|13613.6|13603.6|13593.6|13583.6|1730
1592269800000|2020-06-16 01:10:00|13603.6|13593.6|13606.1|13596.1|13611.1|13601.1|13596.1|13586.1|1661
1592270100000|2020-06-16 01:15:00|13608.6|13598.6|13596.1|13586.1|13611.1|13601.1|13563.6|13553.6|7108
1592270400000|2020-06-16 01:20:00|13593.6|13583.6|13593.6|13583.6|13606.1|13596.1|13586.1|13576.1|3887
1592270700000|2020-06-16 01:25:00|13596.1|13586.1|13593.6|13583.6|13598.6|13588.6|13576.1|13566.1|5559
1592271000000|2020-06-16 01:30:00|13596.1|13586.1|13593.6|13583.6|13596.1|13586.1|13556.1|13546.1|16870
1592271300000|2020-06-16 01:35:00|13591.1|13581.1|13596.1|13586.1|13626.1|13616.1|13591.1|13581.1|14396
1592271600000|2020-06-16 01:40:00|13598.6|13588.6|13608.6|13598.6|13613.6|13603.6|13588.6|13578.6|6804
1592271900000|2020-06-16 01:45:00|13611.1|13601.1|13608.6|13598.6|13626.1|13616.1|13606.1|13596.1|4731
1592272200000|2020-06-16 01:50:00|13611.1|13601.1|13601.1|13591.1|13618.6|13608.6|13601.1|13591.1|3232
1592272500000|2020-06-16 01:55:00|13603.6|13593.6|13606.1|13596.1|13611.1|13601.1|13596.1|13586.1|3891
1592272800000|2020-06-16 02:00:00|13608.6|13598.6|13608.6|13598.6|13621.1|13611.1|13603.6|13593.6|4506
1592273100000|2020-06-16 02:05:00|13606.1|13596.1|13601.1|13591.1|13608.6|13598.6|13583.6|13573.6|4238
1592273400000|2020-06-16 02:10:00|13598.6|13588.6|13588.6|13578.6|13603.6|13593.6|13588.6|13578.6|2601
1592273700000|2020-06-16 02:15:00|13593.6|13583.6|13591.1|13581.1|13596.1|13586.1|13578.6|13568.6|2941
1592274000000|2020-06-16 02:20:00|13588.6|13578.6|13603.6|13593.6|13603.6|13593.6|13583.6|13573.6|2301
1592274300000|2020-06-16 02:25:00|13601.1|13591.1|13593.6|13583.6|13606.1|13596.1|13593.6|13583.6|2076
1592274600000|2020-06-16 02:30:00|13596.1|13586.1|13616.1|13606.1|13621.1|13611.1|13596.1|13586.1|4220
1592274900000|2020-06-16 02:35:00|13618.6|13608.6|13628.6|13618.6|13631.1|13621.1|13616.1|13606.1|5292
1592275200000|2020-06-16 02:40:00|13631.1|13621.1|13623.6|13613.6|13631.1|13621.1|13616.1|13606.1|3105
1592275500000|2020-06-16 02:45:00|13626.1|13616.1|13631.1|13621.1|13631.1|13621.1|13621.1|13611.1|3742
1592275800000|2020-06-16 02:50:00|13633.6|13623.6|13626.1|13616.1|13638.6|13628.6|13623.6|13613.6|4265
1592276100000|2020-06-16 02:55:00|13628.6|13618.6|13628.6|13618.6|13631.1|13621.1|13621.1|13611.1|1803
1592276400000|2020-06-16 03:00:00|13631.1|13621.1|13618.6|13608.6|13633.6|13623.6|13611.1|13601.1|3718
1592276700000|2020-06-16 03:05:00|13621.1|13611.1|13603.6|13593.6|13623.6|13613.6|13601.1|13591.1|2312
1592277000000|2020-06-16 03:10:00|13606.1|13596.1|13598.6|13588.6|13608.6|13598.6|13596.1|13586.1|1817
1592277300000|2020-06-16 03:15:00|13596.1|13586.1|13593.6|13583.6|13601.1|13591.1|13588.6|13578.6|2031
1592277600000|2020-06-16 03:20:00|13596.1|13586.1|13566.1|13556.1|13601.1|13591.1|13566.1|13556.1|4032
1592277900000|2020-06-16 03:25:00|13563.6|13553.6|13573.6|13563.6|13573.6|13563.6|13551.1|13541.1|5294
1592278200000|2020-06-16 03:30:00|13576.1|13566.1|13581.1|13571.1|13591.1|13581.1|13573.6|13563.6|999
1592278500000|2020-06-16 03:35:00|13583.6|13573.6|13583.6|13573.6|13586.1|13576.1|13581.1|13571.1|112
1592278800000|2020-06-16 03:40:00|13586.1|13576.1|13591.1|13581.1|13591.1|13581.1|13583.6|13573.6|336
1592279100000|2020-06-16 03:45:00|13593.6|13583.6|13593.6|13583.6|13596.1|13586.1|13588.6|13578.6|479
1592279400000|2020-06-16 03:50:00|13591.1|13581.1|13583.6|13573.6|13593.6|13583.6|13581.1|13571.1|375
1592279700000|2020-06-16 03:55:00|13581.1|13571.1|13586.1|13576.1|13588.6|13578.6|13581.1|13571.1|533
1592280000000|2020-06-16 04:00:00|13583.6|13573.6|13586.1|13576.1|13588.6|13578.6|13573.6|13563.6|420
1592280300000|2020-06-16 04:05:00|13583.6|13573.6|13588.6|13578.6|13588.6|13578.6|13583.6|13573.6|132
1592280600000|2020-06-16 04:10:00|13586.1|13576.1|13583.6|13573.6|13586.1|13576.1|13581.1|13571.1|236
1592280900000|2020-06-16 04:15:00|13586.1|13576.1|13588.6|13578.6|13591.1|13581.1|13583.6|13573.6|114
1592281200000|2020-06-16 04:20:00|13591.1|13581.1|13598.6|13588.6|13598.6|13588.6|13588.6|13578.6|413
1592281500000|2020-06-16 04:25:00|13596.1|13586.1|13596.1|13586.1|13601.1|13591.1|13596.1|13586.1|304
1592281800000|2020-06-16 04:30:00|13598.6|13588.6|13596.1|13586.1|13598.6|13588.6|13593.6|13583.6|377
1592282100000|2020-06-16 04:35:00|13593.6|13583.6|13588.6|13578.6|13593.6|13583.6|13588.6|13578.6|195
1592282400000|2020-06-16 04:40:00|13591.1|13581.1|13593.6|13583.6|13593.6|13583.6|13591.1|13581.1|315
1592282700000|2020-06-16 04:45:00|13591.1|13581.1|13596.1|13586.1|13596.1|13586.1|13588.6|13578.6|353
1592283000000|2020-06-16 04:50:00|13593.6|13583.6|13593.6|13583.6|13596.1|13586.1|13591.1|13581.1|202
1592283300000|2020-06-16 04:55:00|13596.1|13586.1|13588.6|13578.6|13596.1|13586.1|13588.6|13578.6|546
1592283600000|2020-06-16 05:00:00|13586.1|13576.1|13623.6|13613.6|13623.6|13613.6|13586.1|13576.1|9335
1592283900000|2020-06-16 05:05:00|13621.1|13611.1|13623.6|13613.6|13628.6|13618.6|13611.1|13601.1|4632
1592284200000|2020-06-16 05:10:00|13626.1|13616.1|13613.6|13603.6|13626.1|13616.1|13603.6|13593.6|1269
1592284500000|2020-06-16 05:15:00|13611.1|13601.1|13603.6|13593.6|13616.1|13606.1|13603.6|13593.6|908
1592284800000|2020-06-16 05:20:00|13606.1|13596.1|13613.6|13603.6|13613.6|13603.6|13603.6|13593.6|2350
1592285100000|2020-06-16 05:25:00|13616.1|13606.1|13616.1|13606.1|13618.6|13608.6|13611.1|13601.1|1346
1592285400000|2020-06-16 05:30:00|13613.6|13603.6|13613.6|13603.6|13618.6|13608.6|13608.6|13598.6|1597
1592285700000|2020-06-16 05:35:00|13611.1|13601.1|13623.6|13613.6|13623.6|13613.6|13608.6|13598.6|1329
1592286000000|2020-06-16 05:40:00|13626.1|13616.1|13618.6|13608.6|13626.1|13616.1|13613.6|13603.6|1643
1592286300000|2020-06-16 05:45:00|13616.1|13606.1|13616.1|13606.1|13618.6|13608.6|13613.6|13603.6|1166
1592286600000|2020-06-16 05:50:00|13613.6|13603.6|13618.6|13608.6|13621.1|13611.1|13608.6|13598.6|1111
1592286900000|2020-06-16 05:55:00|13621.1|13611.1|13608.6|13598.6|13626.1|13616.1|13608.6|13598.6|1592
1592287200000|2020-06-16 06:00:00|13611.1|13601.1|13601.1|13591.1|13621.1|13611.1|13591.1|13581.1|1917
1592287500000|2020-06-16 06:05:00|13603.6|13593.6|13601.1|13591.1|13608.6|13598.6|13593.6|13583.6|1652
1592287800000|2020-06-16 06:10:00|13598.6|13588.6|13608.6|13598.6|13611.1|13601.1|13593.6|13583.6|1097
1592288100000|2020-06-16 06:15:00|13611.1|13601.1|13616.1|13606.1|13618.6|13608.6|13611.1|13601.1|1686
1592288400000|2020-06-16 06:20:00|13618.6|13608.6|13618.6|13608.6|13621.1|13611.1|13611.1|13601.1|1906
1592288700000|2020-06-16 06:25:00|13621.1|13611.1|13618.6|13608.6|13626.1|13616.1|13618.6|13608.6|2432
1592289000000|2020-06-16 06:30:00|13616.1|13606.1|13616.1|13606.1|13621.1|13611.1|13613.6|13603.6|1235
1592289300000|2020-06-16 06:35:00|13613.6|13603.6|13598.6|13588.6|13621.1|13611.1|13596.1|13586.1|2743
1592289600000|2020-06-16 06:40:00|13596.1|13586.1|13608.6|13598.6|13608.6|13598.6|13596.1|13586.1|1596
1592289900000|2020-06-16 06:45:00|13606.1|13596.1|13611.1|13601.1|13611.1|13601.1|13601.1|13591.1|2772
1592290200000|2020-06-16 06:50:00|13613.6|13603.6|13621.1|13611.1|13628.6|13618.6|13608.6|13598.6|3166
1592290500000|2020-06-16 06:55:00|13618.6|13608.6|13618.6|13608.6|13628.6|13618.6|13613.6|13603.6|3833
1592290800000|2020-06-16 07:00:00|13618|13605.5|13618|13605.5|13623|13610.5|13608|13595.5|1716
1592291100000|2020-06-16 07:05:00|13620.5|13603|13623|13610.5|13623|13610.5|13613|13600.5|1244
1592291400000|2020-06-16 07:10:00|13625.5|13613|13618|13605.5|13625.5|13613|13618|13605.5|765
1592291700000|2020-06-16 07:15:00|13615.5|13603|13608|13595.5|13618|13605.5|13603|13590.5|1185
1592292000000|2020-06-16 07:20:00|13605.5|13593|13618|13605.5|13623|13608|13600.5|13588|857
1592292300000|2020-06-16 07:25:00|13615.5|13603|13618|13605.5|13620.5|13608|13610.5|13598|475
1592292600000|2020-06-16 07:30:00|13615.5|13603|13613|13600.5|13618|13605.5|13603|13590.5|1975
1592292900000|2020-06-16 07:35:00|13610.5|13598|13613|13600.5|13618|13605.5|13610.5|13598|471
1592293200000|2020-06-16 07:40:00|13610.5|13598|13610.5|13598|13618|13603|13608|13595.5|519
1592293500000|2020-06-16 07:45:00|13613|13600.5|13615.5|13603|13615.5|13603|13608|13595.5|684
1592293800000|2020-06-16 07:50:00|13613|13600.5|13615.5|13603|13620.5|13608|13610.5|13598|949
1592294100000|2020-06-16 07:55:00|13613|13600.5|13613|13600.5|13618|13605.5|13608|13595.5|1032
1592294400000|2020-06-16 08:00:00|13610.5|13598|13598|13583|13613|13600.5|13595.5|13583|946
1592294700000|2020-06-16 08:05:00|13595.5|13585.5|13600.5|13588|13603|13590.5|13590.5|13575.5|1245
1592295000000|2020-06-16 08:10:00|13598|13585.5|13615.5|13603|13615.5|13603|13598|13585.5|794
1592295300000|2020-06-16 08:15:00|13613|13600.5|13618|13605.5|13620.5|13605.5|13610.5|13598|543
1592295600000|2020-06-16 08:20:00|13620.5|13608|13618|13605.5|13620.5|13608|13615.5|13603|452
1592295900000|2020-06-16 08:25:00|13615.5|13603|13613|13598|13628|13615.5|13610.5|13598|1835
1592296200000|2020-06-16 08:30:00|13617.8|13593.8|13622|13598|13624.9|13600.9|13606.4|13582.4|0
1592296500000|2020-06-16 08:35:00|13622.4|13598.4|13641.7|13617.7|13648|13624|13612.3|13588.3|561
1592296800000|2020-06-16 08:40:00|13642.1|13618.1|13643.3|13619.3|13648|13624|13633.7|13609.7|0
1592297100000|2020-06-16 08:45:00|13644.1|13620.1|13650.2|13626.2|13651.3|13627.3|13627.4|13603.4|0
1592297400000|2020-06-16 08:50:00|13650.7|13626.7|13650.9|13626.9|13655.7|13631.7|13642.3|13618.3|0
1592297700000|2020-06-16 08:55:00|13651.3|13627.3|13645.8|13621.8|13656.4|13632.4|13642.5|13618.5|0
1592298000000|2020-06-16 09:00:00|13646.2|13622.2|13613|13600.5|13646.2|13622.2|13613|13600.5|242
1592298300000|2020-06-16 09:05:00|13615.5|13603|13618|13605.5|13620.5|13608|13613|13600.5|170
1592298600000|2020-06-16 09:10:00|13615.5|13603|13608|13595.5|13618|13605.5|13605.5|13593|298
1592298900000|2020-06-16 09:15:00|13610.5|13598|13615.5|13600.5|13623|13608|13610.5|13598|443
1592299200000|2020-06-16 09:20:00|13613|13603|13618|13603|13618|13605.5|13610.5|13598|127
1592299500000|2020-06-16 09:25:00|13615.5|13605.5|13618|13603|13620.5|13608|13615.5|13603|83
1592299800000|2020-06-16 09:30:00|13620.5|13605.5|13610.5|13598|13623|13610.5|13610.5|13598|169
1592300100000|2020-06-16 09:35:00|13613|13600.5|13605.5|13593|13613|13600.5|13603|13588|199
1592300400000|2020-06-16 09:40:00|13608|13595.5|13620.5|13605.5|13623|13610.5|13605.5|13593|237
1592300700000|2020-06-16 09:45:00|13618|13608|13623|13610.5|13623|13610.5|13613|13600.5|239
1592301000000|2020-06-16 09:50:00|13625.5|13613|13623|13610.5|13625.5|13613|13615.5|13603|224
1592301300000|2020-06-16 09:55:00|13625.5|13613|13620.5|13608|13625.5|13613|13615.5|13603|209
1592301600000|2020-06-16 10:00:00|13618|13605.5|13618|13603|13620.5|13608|13615.5|13603|84
1592301900000|2020-06-16 10:05:00|13615.5|13605.5|13618|13605.5|13620.5|13608|13613|13598|85
1592302200000|2020-06-16 10:10:00|13620.5|13608|13623|13610.5|13623|13610.5|13618|13605.5|199
1592302500000|2020-06-16 10:15:00|13620.5|13608|13620.5|13608|13625.5|13613|13620.5|13608|86
1592302800000|2020-06-16 10:20:00|13623|13610.5|13625.5|13613|13628|13615.5|13620.5|13608|157
1592303100000|2020-06-16 10:25:00|13628|13615.5|13635.5|13623|13635.5|13623|13625.5|13613|741
1592303400000|2020-06-16 10:30:00|13633|13620.5|13633|13620.5|13638|13623|13630.5|13618|570
1592303700000|2020-06-16 10:35:00|13635.5|13618|13623|13610.5|13635.5|13620.5|13623|13610.5|149
1592304000000|2020-06-16 10:40:00|13625.5|13613|13623|13610.5|13625.5|13613|13620.5|13608|109
1592304300000|2020-06-16 10:45:00|13625.5|13613|13623|13608|13625.5|13613|13620.5|13608|81
1592304600000|2020-06-16 10:50:00|13620.5|13610.5|13620.5|13608|13625.5|13610.5|13620.5|13608|32
1592304900000|2020-06-16 10:55:00|13618|13605.5|13625.5|13613|13625.5|13613|13615.5|13603|167
1592305200000|2020-06-16 11:00:00|13628|13615.5|13628|13615.5|13630.5|13618|13625.5|13613|100
1592305500000|2020-06-16 11:05:00|13630.5|13613|13618|13605.5|13630.5|13615.5|13618|13605.5|239
1592305800000|2020-06-16 11:10:00|13615.5|13603|13613|13600.5|13620.5|13608|13613|13600.5|153
1592306100000|2020-06-16 11:15:00|13615.5|13598|13615.5|13603|13615.5|13603|13610.5|13598|170
1592306400000|2020-06-16 11:20:00|13613|13600.5|13615.5|13603|13618|13605.5|13613|13598|156
1592306700000|2020-06-16 11:25:00|13618|13605.5|13620.5|13605.5|13620.5|13608|13615.5|13603|52
1592307000000|2020-06-16 11:30:00|13618|13603|13615.5|13603|13618|13605.5|13613|13600.5|144
1592307300000|2020-06-16 11:35:00|13618|13605.5|13618|13605.5|13618|13605.5|13615.5|13605.5|66
1592307600000|2020-06-16 11:40:00|13615.5|13603|13613|13600.5|13618|13605.5|13613|13600.5|94
1592307900000|2020-06-16 11:45:00|13618|13605.5|13618|13605.5|13620.5|13608|13615.5|13603|81
1592308200000|2020-06-16 11:50:00|13620.5|13608|13628|13615.5|13630.5|13618|13620.5|13608|134
1592308500000|2020-06-16 11:55:00|13625.5|13613|13628|13615.5|13630.5|13618|13625.5|13613|103
1592308800000|2020-06-16 12:00:00|13630.5|13613|13633|13620.5|13635.5|13620.5|13625.5|13613|148
1592309100000|2020-06-16 12:05:00|13630.5|13618|13635.5|13623|13635.5|13623|13630.5|13618|125
1592309400000|2020-06-16 12:10:00|13633|13620.5|13645.5|13630.5|13645.5|13633|13633|13620.5|130
1592309700000|2020-06-16 12:15:00|13648|13633|13650.5|13638|13653|13640.5|13645.5|13633|179
1592310000000|2020-06-16 12:20:00|13653|13643|13653|13640.5|13655.5|13643|13650.5|13638|193
1592310300000|2020-06-16 12:25:00|13650.5|13638|13663|13650.5|13665.5|13653|13650.5|13638|284
1592310600000|2020-06-16 12:30:00|13665.5|13653|13675.5|13663|13675.5|13663|13660.5|13648|937
1592310900000|2020-06-16 12:35:00|13673|13660.5|13685.5|13673|13685.5|13673|13670.5|13658|624
1592311200000|2020-06-16 12:40:00|13688|13675.5|13693|13680.5|13695.5|13683|13685.5|13673|488
1592311500000|2020-06-16 12:45:00|13690.5|13678|13693|13680.5|13695.5|13683|13685.5|13673|689
1592311800000|2020-06-16 12:50:00|13695.5|13683|13700.5|13688|13705.5|13693|13693|13680.5|324
1592312100000|2020-06-16 12:55:00|13698|13685.5|13693|13680.5|13705.5|13693|13693|13680.5|377
1592312400000|2020-06-16 13:00:00|13695.5|13678|13688|13673|13698|13685.5|13685.5|13673|149
1592312700000|2020-06-16 13:05:00|13685.5|13675.5|13685.5|13673|13690.5|13675.5|13683|13670.5|330
1592313000000|2020-06-16 13:10:00|13683|13670.5|13685.5|13670.5|13688|13675.5|13683|13668|240
1592313300000|2020-06-16 13:15:00|13683|13673|13688|13675.5|13688|13675.5|13680.5|13665.5|379
1592313600000|2020-06-16 13:20:00|13690.5|13678|13683|13670.5|13690.5|13678|13680.5|13668|172
1592313900000|2020-06-16 13:25:00|13680.5|13668|13685.5|13673|13688|13673|13678|13665.5|188
1592314200000|2020-06-16 13:30:00|13683|13670.5|13673|13660.5|13685.5|13673|13663|13650.5|1134
1592314500000|2020-06-16 13:35:00|13670.5|13658|13670.5|13658|13675.5|13663|13660.5|13648|737
1592314800000|2020-06-16 13:40:00|13673|13655.5|13670.5|13658|13675.5|13663|13663|13650.5|276
1592315100000|2020-06-16 13:45:00|13673|13660.5|13665.5|13653|13678|13665.5|13665.5|13653|904
1592315400000|2020-06-16 13:50:00|13668|13655.5|13675.5|13663|13675.5|13663|13660.5|13648|437
1592315700000|2020-06-16 13:55:00|13678|13665.5|13690.5|13678|13690.5|13678|13675.5|13663|744
1592316000000|2020-06-16 14:00:00|13693|13680.5|13690.5|13678|13695.5|13683|13683|13670.5|596
1592316300000|2020-06-16 14:05:00|13688|13675.5|13688|13675.5|13700.5|13688|13688|13675.5|607
1592316600000|2020-06-16 14:10:00|13685.5|13673|13688|13675.5|13695.5|13683|13685.5|13673|256
1592316900000|2020-06-16 14:15:00|13685.5|13673|13685.5|13673|13693|13680.5|13685.5|13673|309
1592317200000|2020-06-16 14:20:00|13683|13670.5|13675.5|13663|13683|13670.5|13668|13655.5|1057
1592317500000|2020-06-16 14:25:00|13673|13660.5|13680.5|13668|13685.5|13673|13673|13660.5|193
1592317800000|2020-06-16 14:30:00|13683|13670.5|13675.5|13660.5|13685.5|13673|13670.5|13658|273
1592318100000|2020-06-16 14:35:00|13673|13663|13668|13655.5|13675.5|13663|13650.5|13638|1491
1592318400000|2020-06-16 14:40:00|13665.5|13653|13650.5|13638|13668|13655.5|13643|13630.5|765
1592318700000|2020-06-16 14:45:00|13648|13635.5|13648|13633|13650.5|13638|13640.5|13628|1090
1592319000000|2020-06-16 14:50:00|13645.5|13635.5|13593|13580.5|13648|13635.5|13583|13570.5|1858
1592319300000|2020-06-16 14:55:00|13595.5|13578|13545.5|13533|13595.5|13583|13540.5|13528|2235
1592319600000|2020-06-16 15:00:00|13543|13530.5|13558|13543|13558|13545.5|13523|13510.5|2626
1592319900000|2020-06-16 15:05:00|13555.5|13545.5|13573|13560.5|13575.5|13563|13555.5|13543|1001
1592320200000|2020-06-16 15:10:00|13575.5|13563|13560.5|13548|13578|13565.5|13550.5|13538|829
1592320500000|2020-06-16 15:15:00|13563|13553|13568|13555.5|13580.5|13568|13560.5|13548|978
1592320800000|2020-06-16 15:20:00|13565.5|13553|13568|13555.5|13575.5|13563|13558|13545.5|651
1592321100000|2020-06-16 15:25:00|13565.5|13553|13560.5|13545.5|13570.5|13558|13555.5|13543|1044
1592321400000|2020-06-16 15:30:00|13558|13543|13550.5|13538|13565.5|13553|13550.5|13538|1144
1592321700000|2020-06-16 15:35:00|13553|13540.5|13543|13530.5|13555.5|13543|13535.5|13523|987
1592322000000|2020-06-16 15:40:00|13540.5|13528|13543|13528|13543|13530.5|13533|13520.5|1043
1592322300000|2020-06-16 15:45:00|13540.5|13530.5|13563|13550.5|13565.5|13550.5|13540.5|13528|914
1592322600000|2020-06-16 15:50:00|13565.5|13553|13573|13560.5|13575.5|13563|13558|13545.5|1628
1592322900000|2020-06-16 15:55:00|13575.5|13563|13560.5|13548|13575.5|13563|13558|13545.5|329
1592323200000|2020-06-16 16:00:00|13563|13550.5|13553|13540.5|13563|13550.5|13543|13530.5|286
1592323500000|2020-06-16 16:05:00|13555.5|13543|13555.5|13543|13558|13545.5|13550.5|13538|221
1592323800000|2020-06-16 16:10:00|13553|13540.5|13555.5|13543|13558|13545.5|13548|13535.5|346
1592324100000|2020-06-16 16:15:00|13558|13545.5|13555.5|13543|13558|13545.5|13548|13535.5|177
1592324400000|2020-06-16 16:20:00|13558|13545.5|13553|13540.5|13563|13550.5|13553|13540.5|253
1592324700000|2020-06-16 16:25:00|13555.5|13543|13563|13550.5|13563|13550.5|13553|13538|145
1592325000000|2020-06-16 16:30:00|13560.5|13548|13568|13555.5|13570.5|13558|13560.5|13548|183
1592325300000|2020-06-16 16:35:00|13570.5|13558|13573|13560.5|13575.5|13563|13568|13555.5|403
1592325600000|2020-06-16 16:40:00|13575.5|13558|13580.5|13568|13580.5|13568|13573|13558|198
1592325900000|2020-06-16 16:45:00|13578|13565.5|13578|13565.5|13580.5|13568|13575.5|13563|88
1592326200000|2020-06-16 16:50:00|13575.5|13563|13575.5|13563|13580.5|13568|13573|13560.5|108
1592326500000|2020-06-16 16:55:00|13578|13565.5|13575.5|13563|13580.5|13568|13570.5|13558|130
1592326800000|2020-06-16 17:00:00|13578|13565.5|13575.5|13563|13583|13570.5|13575.5|13563|132
1592327100000|2020-06-16 17:05:00|13573|13560.5|13578|13565.5|13580.5|13568|13570.5|13558|142
1592327400000|2020-06-16 17:10:00|13580.5|13568|13568|13555.5|13580.5|13568|13568|13555.5|132
1592327700000|2020-06-16 17:15:00|13570.5|13558|13573|13560.5|13575.5|13563|13568|13555.5|90
1592328000000|2020-06-16 17:20:00|13575.5|13563|13575.5|13563|13575.5|13563|13570.5|13558|53
1592328300000|2020-06-16 17:25:00|13573|13560.5|13575.5|13563|13578|13565.5|13570.5|13558|84
1592328600000|2020-06-16 17:30:00|13573|13560.5|13563|13550.5|13578|13563|13560.5|13548|222
1592328900000|2020-06-16 17:35:00|13560.5|13548|13553|13540.5|13563|13550.5|13553|13540.5|165
1592329200000|2020-06-16 17:40:00|13555.5|13543|13573|13560.5|13575.5|13563|13555.5|13543|250
1592329500000|2020-06-16 17:45:00|13575.5|13563|13575.5|13563|13578|13565.5|13573|13560.5|91
1592329800000|2020-06-16 17:50:00|13578|13565.5|13558|13545.5|13580.5|13568|13555.5|13543|170
1592330100000|2020-06-16 17:55:00|13560.5|13543|13570.5|13558|13570.5|13558|13555.5|13543|86
1592330400000|2020-06-16 18:00:00|13573|13560.5|13583|13568|13583|13568|13573|13560.5|269
1592330700000|2020-06-16 18:05:00|13580.5|13570.5|13575.5|13563|13583|13570.5|13573|13560.5|264
1592331000000|2020-06-16 18:10:00|13573|13560.5|13580.5|13568|13583|13570.5|13573|13560.5|85
1592331300000|2020-06-16 18:15:00|13583|13570.5|13578|13565.5|13593|13580.5|13575.5|13563|289
1592331600000|2020-06-16 18:20:00|13580.5|13568|13573|13560.5|13580.5|13568|13548|13535.5|713
1592331900000|2020-06-16 18:25:00|13570.5|13558|13578|13565.5|13578|13565.5|13568|13555.5|137
1592332200000|2020-06-16 18:30:00|13580.5|13568|13573|13560.5|13593|13578|13570.5|13558|444
1592332500000|2020-06-16 18:35:00|13575.5|13563|13570.5|13558|13578|13565.5|13570.5|13558|161
1592332800000|2020-06-16 18:40:00|13573|13560.5|13571.8|13561.8|13573|13561.8|13568|13555.5|68
1592333100000|2020-06-16 18:45:00|13573|13563|13571.8|13561.8|13574.3|13564.3|13566.8|13556.8|26
1592333400000|2020-06-16 18:50:00|13573|13563|13568|13558|13576.8|13566.8|13564.3|13554.3|75
1592333700000|2020-06-16 18:55:00|13569.3|13559.3|13569.3|13559.3|13571.8|13561.8|13566.8|13556.8|29
1592334000000|2020-06-16 19:00:00|13568|13558|13564.3|13554.3|13569.3|13559.3|13561.8|13551.8|49
1592334300000|2020-06-16 19:05:00|13565.5|13555.5|13559.3|13549.3|13569.3|13559.3|13556.8|13546.8|200
1592334600000|2020-06-16 19:10:00|13558|13548|13559.3|13549.3|13561.8|13551.8|13555.5|13545.5|94
1592334900000|2020-06-16 19:15:00|13558|13548|13544.3|13534.3|13558|13548|13541.8|13531.8|198
1592335200000|2020-06-16 19:20:00|13546.8|13536.8|13549.3|13539.3|13559.3|13549.3|13546.8|13536.8|484
1592335500000|2020-06-16 19:25:00|13550.5|13540.5|13559.3|13549.3|13561.8|13551.8|13550.5|13540.5|169
1592335800000|2020-06-16 19:30:00|13558|13548|13566.8|13556.8|13571.8|13561.8|13549.3|13539.3|352
1592336100000|2020-06-16 19:35:00|13564.3|13554.3|13556.8|13546.8|13566.8|13556.8|13551.8|13541.8|161
1592336400000|2020-06-16 19:40:00|13558|13548|13556.8|13546.8|13564.3|13554.3|13551.8|13541.8|130
1592336700000|2020-06-16 19:45:00|13555.5|13545.5|13554.3|13544.3|13561.8|13551.8|13546.8|13536.8|257
1592337000000|2020-06-16 19:50:00|13555.5|13545.5|13551.8|13541.8|13561.8|13551.8|13546.8|13536.8|358
1592337300000|2020-06-16 19:55:00|13553|13543|13566.8|13556.8|13566.8|13556.8|13549.3|13539.3|466
1592337600000|2020-06-16 20:00:00|13564.3|13554.3|13575.5|13565.5|13576.8|13566.8|13564.3|13554.3|113
1592337900000|2020-06-16 20:05:00|13574.3|13564.3|13579.3|13569.3|13579.3|13569.3|13574.3|13564.3|45
1592338200000|2020-06-16 20:10:00|13580.5|13570.5|13581.8|13571.8|13584.3|13574.3|13580.5|13570.5|47
1592338500000|2020-06-16 20:15:00|13587.3|13563.3|13588.4|13564.4|13589.4|13565.4|13586.9|13562.9|7
1592338800000|2020-06-16 20:20:00|13588|13564|13588.1|13564.1|13588.9|13564.9|13587.8|13563.8|7
1592339100000|2020-06-16 20:25:00|13588.3|13564.3|13586.4|13562.4|13588.3|13564.3|13586.1|13562.1|46
1592339400000|2020-06-16 20:30:00|13586.6|13562.6|13580.6|13556.6|13588.1|13564.1|13580.6|13556.6|14
1592339700000|2020-06-16 20:35:00|13579.8|13555.8|13578.2|13554.2|13581.4|13557.4|13577.4|13553.4|27
1592340000000|2020-06-16 20:40:00|13579|13555|13588.5|13564.5|13591.8|13567.8|13576.6|13552.6|14
1592340300000|2020-06-16 20:45:00|13589.4|13565.4|13591|13567|13591.8|13567.8|13587.7|13563.7|20
1592340600000|2020-06-16 20:50:00|13590.2|13566.2|13591|13567|13592.6|13568.6|13588.5|13564.5|34
1592340900000|2020-06-16 20:55:00|13590.2|13566.2|13592.1|13568.1|13592.6|13568.6|13587.7|13563.7|56
1592341200000|2020-06-16 21:00:00|13592|13568|13591.7|13567.7|13592.7|13568.7|13590.9|13566.9|2
1592341500000|2020-06-16 21:05:00|13591.5|13567.5|13590.5|13566.5|13592.1|13568.1|13589.5|13565.5|3
1592341800000|2020-06-16 21:10:00|13590|13566|13585.2|13561.2|13590|13566|13584.7|13560.7|0
1592342100000|2020-06-16 21:15:00|13585|13561|13585|13561|13585.6|13561.6|13584.2|13560.2|0
1592342400000|2020-06-16 21:20:00|13585.2|13561.2|13583.6|13559.6|13585.2|13561.2|13583.2|13559.2|0
1592342700000|2020-06-16 21:25:00|13584.7|13560.7|13583|13559|13584.8|13560.8|13582.7|13558.7|0
1592343000000|2020-06-16 21:30:00|13583.2|13559.2|13582|13558|13583.9|13559.9|13582|13558|0
1592343300000|2020-06-16 21:35:00|13582.4|13558.4|13582.2|13558.2|13583.6|13559.6|13580|13556|0
1592343600000|2020-06-16 21:40:00|13581.9|13557.9|13581|13557|13581.9|13557.9|13579.8|13555.8|0
1592343900000|2020-06-16 21:45:00|13580.8|13556.8|13581.1|13557.1|13581.6|13557.6|13580.1|13556.1|0
1592344200000|2020-06-16 21:50:00|13581.8|13557.8|13581.5|13557.5|13583.6|13559.6|13581.1|13557.1|0
1592344500000|2020-06-16 21:55:00|13581.4|13557.4|13583.9|13559.9|13583.9|13559.9|13581.4|13557.4|0
1592344800000|2020-06-16 22:00:00|13577.3|13553.3|13574.1|13550.1|13583|13559|13564.7|13540.7|0
1592345100000|2020-06-16 22:05:00|13574.5|13550.5|13564.3|13540.3|13580.2|13556.2|13560.6|13536.6|0
1592345400000|2020-06-16 22:10:00|13563.9|13539.9|13550.9|13526.9|13565.5|13541.5|13546.8|13522.8|0
1592345700000|2020-06-16 22:15:00|13553.3|13529.3|13541.5|13517.5|13554.1|13530.1|13538.4|13514.4|0
1592346000000|2020-06-16 22:20:00|13541.1|13517.1|13551.3|13527.3|13553.8|13529.8|13541.1|13517.1|0
1592346300000|2020-06-16 22:25:00|13552.1|13528.1|13571.3|13547.3|13573.3|13549.3|13551.7|13527.7|0
1592346600000|2020-06-16 22:30:00|13571.7|13547.7|13572.5|13548.5|13579.8|13555.8|13567.6|13543.6|0
1592346900000|2020-06-16 22:35:00|13572.9|13548.9|13569.2|13545.2|13577.4|13553.4|13564.4|13540.4|0
1592347200000|2020-06-16 22:40:00|13568.8|13544.8|13572|13548|13576.1|13552.1|13568.4|13544.4|0
1592347500000|2020-06-16 22:45:00|13572.9|13548.9|13575.3|13551.3|13576.1|13552.1|13571.2|13547.2|0
1592347800000|2020-06-16 22:50:00|13574.9|13550.9|13585.9|13561.9|13586.7|13562.7|13574.5|13550.5|0
1592348100000|2020-06-16 22:55:00|13586.7|13562.7|13589.3|13565.3|13591.7|13567.7|13583.5|13559.5|0
1592348400000|2020-06-16 23:00:00|13588.8|13564.8|13601.5|13577.5|13602.3|13578.3|13588.8|13564.8|0
1592348700000|2020-06-16 23:05:00|13602.3|13578.3|13598.4|13574.4|13603.2|13579.2|13593.5|13569.5|0
1592349000000|2020-06-16 23:10:00|13598.8|13574.8|13596.7|13572.7|13600.8|13576.8|13593.5|13569.5|0
1592349300000|2020-06-16 23:15:00|13595.9|13571.9|13598.3|13574.3|13600|13576|13591|13567|0
1592349600000|2020-06-16 23:20:00|13599.2|13575.2|13611.9|13587.9|13614.3|13590.3|13597.5|13573.5|0
1592349900000|2020-06-16 23:25:00|13611.4|13587.4|13611|13587|13617.6|13593.6|13610.2|13586.2|0
1592350200000|2020-06-16 23:30:00|13610.2|13586.2|13612.2|13588.2|13613.5|13589.5|13607.8|13583.8|0
1592350500000|2020-06-16 23:35:00|13611.9|13587.9|13609.2|13585.2|13611.9|13587.9|13607.5|13583.5|0
1592350800000|2020-06-16 23:40:00|13610|13586|13618.9|13594.9|13623.8|13599.8|13610|13586|0
1592351100000|2020-06-16 23:45:00|13619.3|13595.3|13617.4|13593.4|13619.9|13595.9|13614|13590|0
1592351400000|2020-06-16 23:50:00|13616.6|13592.6|13621.5|13597.5|13623.9|13599.9|13615|13591|0
1592351700000|2020-06-16 23:55:00|13620.7|13596.7|13624.6|13600.6|13630.4|13606.4|13619|13595|0
1592352000000|2020-06-17 00:00:00|13623.8|13599.8|13608.3|13584.3|13625.4|13601.4|13605.8|13581.8|0
1592352300000|2020-06-17 00:05:00|13607.5|13583.5|13611.9|13587.9|13617.2|13593.2|13605.8|13581.8|0
1592352600000|2020-06-17 00:10:00|13611.5|13587.5|13602.6|13578.6|13611.5|13587.5|13594.4|13570.4|0
1592352900000|2020-06-17 00:15:00|13602.1|13578.1|13575.2|13551.2|13607.7|13583.7|13568.4|13544.4|0
1592353200000|2020-06-17 00:20:00|13574.1|13550.1|13566.3|13542.3|13576.6|13552.6|13560.2|13536.2|0
1592353500000|2020-06-17 00:25:00|13566.4|13542.4|13573.5|13549.5|13577.9|13553.9|13559.7|13535.7|0
1592353800000|2020-06-17 00:30:00|13573.8|13549.8|13584.3|13560.3|13587.2|13563.2|13564.9|13540.9|0
1592354100000|2020-06-17 00:35:00|13583.5|13559.5|13584.3|13560.3|13587.2|13563.2|13573.5|13549.5|0
1592354400000|2020-06-17 00:40:00|13584.7|13560.7|13593.6|13569.6|13597.3|13573.3|13573|13549|0
1592354700000|2020-06-17 00:45:00|13593.8|13569.8|13608.5|13584.5|13609.7|13585.7|13593.6|13569.6|0
1592355000000|2020-06-17 00:50:00|13608.9|13584.9|13593.9|13569.9|13611.8|13587.8|13590.6|13566.6|0
1592355300000|2020-06-17 00:55:00|13594.1|13570.1|13603.1|13579.1|13609.7|13585.7|13593.9|13569.9|0
1592355600000|2020-06-17 01:00:00|13603.5|13579.5|13598.3|13588.3|13623.3|13613.3|13593.3|13579.5|1754
1592355900000|2020-06-17 01:05:00|13600.8|13590.8|13605.8|13595.8|13608.3|13598.3|13595.8|13585.8|444
1592356200000|2020-06-17 01:10:00|13608.3|13598.3|13600.8|13590.8|13618.3|13608.3|13600.8|13590.8|884
1592356500000|2020-06-17 01:15:00|13598.3|13588.3|13580.8|13570.8|13598.3|13588.3|13573.3|13563.3|2203
1592356800000|2020-06-17 01:20:00|13578.3|13568.3|13573.3|13563.3|13580.8|13570.8|13563.3|13553.3|2092
1592357100000|2020-06-17 01:25:00|13575.8|13565.8|13565.8|13555.8|13588.3|13578.3|13565.8|13555.8|2450
1592357400000|2020-06-17 01:30:00|13568.3|13558.3|13550.8|13540.8|13593.3|13583.3|13540.8|13530.8|13381
1592357700000|2020-06-17 01:35:00|13548.3|13538.3|13578.3|13568.3|13588.3|13578.3|13543.3|13533.3|5612
1592358000000|2020-06-17 01:40:00|13580.8|13570.8|13588.3|13578.3|13595.8|13585.8|13575.8|13565.8|5536
1592358300000|2020-06-17 01:45:00|13590.8|13580.8|13608.3|13598.3|13610.8|13600.8|13590.8|13580.8|5071
1592358600000|2020-06-17 01:50:00|13610.8|13600.8|13605.8|13595.8|13610.8|13600.8|13590.8|13580.8|3093
1592358900000|2020-06-17 01:55:00|13603.3|13593.3|13580.8|13570.8|13603.3|13593.3|13578.3|13568.3|3777
1592359200000|2020-06-17 02:00:00|13578.3|13568.3|13585.8|13575.8|13593.3|13583.3|13568.3|13558.3|2440
1592359500000|2020-06-17 02:05:00|13583.3|13573.3|13590.8|13580.8|13598.3|13588.3|13575.8|13565.8|1636
1592359800000|2020-06-17 02:10:00|13588.3|13578.3|13573.3|13563.3|13588.3|13578.3|13573.3|13563.3|1812
1592360100000|2020-06-17 02:15:00|13575.8|13565.8|13583.3|13573.3|13583.3|13573.3|13570.8|13560.8|2071
1592360400000|2020-06-17 02:20:00|13585.8|13575.8|13568.3|13558.3|13585.8|13575.8|13568.3|13558.3|1587
1592360700000|2020-06-17 02:25:00|13565.8|13555.8|13568.3|13558.3|13570.8|13560.8|13560.8|13550.8|3087
1592361000000|2020-06-17 02:30:00|13565.8|13555.8|13538.3|13528.3|13565.8|13555.8|13535.8|13525.8|6063
1592361300000|2020-06-17 02:35:00|13535.8|13525.8|13540.8|13530.8|13550.8|13540.8|13533.3|13523.3|3728
1592361600000|2020-06-17 02:40:00|13543.3|13533.3|13535.8|13525.8|13545.8|13535.8|13535.8|13525.8|3463
1592361900000|2020-06-17 02:45:00|13533.3|13523.3|13545.8|13535.8|13548.3|13538.3|13528.3|13518.3|2769
1592362200000|2020-06-17 02:50:00|13543.3|13533.3|13565.8|13555.8|13565.8|13555.8|13543.3|13533.3|2456
1592362500000|2020-06-17 02:55:00|13563.3|13553.3|13558.3|13548.3|13568.3|13558.3|13553.3|13543.3|2723
1592362800000|2020-06-17 03:00:00|13555.8|13545.8|13565.8|13555.8|13565.8|13555.8|13548.3|13538.3|2231
1592363100000|2020-06-17 03:05:00|13563.3|13553.3|13558.3|13548.3|13568.3|13558.3|13555.8|13545.8|2181
1592363400000|2020-06-17 03:10:00|13560.8|13550.8|13558.3|13548.3|13565.8|13555.8|13553.3|13543.3|2090
1592363700000|2020-06-17 03:15:00|13555.8|13545.8|13563.3|13553.3|13568.3|13558.3|13553.3|13543.3|2533
1592364000000|2020-06-17 03:20:00|13560.8|13550.8|13573.3|13563.3|13575.8|13565.8|13560.8|13550.8|2642
1592364300000|2020-06-17 03:25:00|13575.8|13565.8|13568.3|13558.3|13575.8|13565.8|13568.3|13558.3|2461
1592364600000|2020-06-17 03:30:00|13570.8|13560.8|13575.8|13565.8|13575.8|13565.8|13565.8|13555.8|382
1592364900000|2020-06-17 03:35:00|13578.3|13568.3|13573.3|13563.3|13578.3|13568.3|13570.8|13560.8|468
1592365200000|2020-06-17 03:40:00|13570.8|13560.8|13570.8|13560.8|13573.3|13563.3|13568.3|13558.3|154
1592365500000|2020-06-17 03:45:00|13568.3|13558.3|13565.8|13555.8|13570.8|13560.8|13565.8|13555.8|154
1592365800000|2020-06-17 03:50:00|13568.3|13558.3|13565.8|13555.8|13570.8|13560.8|13565.8|13555.8|151
1592366100000|2020-06-17 03:55:00|13568.3|13558.3|13563.3|13553.3|13570.8|13560.8|13563.3|13553.3|184
1592366400000|2020-06-17 04:00:00|13565.8|13555.8|13575.8|13565.8|13575.8|13565.8|13565.8|13555.8|144
1592366700000|2020-06-17 04:05:00|13578.3|13568.3|13580.8|13570.8|13580.8|13570.8|13575.8|13565.8|369
1592367000000|2020-06-17 04:10:00|13583.3|13573.3|13575.8|13565.8|13583.3|13573.3|13575.8|13565.8|139
1592367300000|2020-06-17 04:15:00|13578.3|13568.3|13578.3|13568.3|13583.3|13573.3|13575.8|13565.8|228
1592367600000|2020-06-17 04:20:00|13575.8|13565.8|13585.8|13575.8|13585.8|13575.8|13575.8|13565.8|205
1592367900000|2020-06-17 04:25:00|13583.3|13573.3|13585.8|13575.8|13588.3|13578.3|13583.3|13573.3|416
1592368200000|2020-06-17 04:30:00|13588.3|13578.3|13580.8|13570.8|13588.3|13578.3|13580.8|13570.8|138
1592368500000|2020-06-17 04:35:00|13583.3|13573.3|13583.3|13573.3|13583.3|13573.3|13578.3|13568.3|90
1592368800000|2020-06-17 04:40:00|13580.8|13570.8|13580.8|13570.8|13585.8|13575.8|13575.8|13565.8|250
1592369100000|2020-06-17 04:45:00|13583.3|13573.3|13580.8|13570.8|13583.3|13573.3|13575.8|13565.8|122
1592369400000|2020-06-17 04:50:00|13578.3|13568.3|13578.3|13568.3|13580.8|13570.8|13578.3|13568.3|170
1592369700000|2020-06-17 04:55:00|13580.8|13570.8|13578.3|13568.3|13583.3|13573.3|13575.8|13565.8|505
1592370000000|2020-06-17 05:00:00|13575.8|13565.8|13575.8|13565.8|13578.3|13568.3|13565.8|13555.8|3559
1592370300000|2020-06-17 05:05:00|13578.3|13568.3|13550.8|13540.8|13583.3|13573.3|13550.8|13540.8|4250
1592370600000|2020-06-17 05:10:00|13548.3|13538.3|13553.3|13543.3|13560.8|13550.8|13548.3|13538.3|2823
1592370900000|2020-06-17 05:15:00|13550.8|13540.8|13560.8|13550.8|13560.8|13550.8|13545.8|13535.8|1595
1592371200000|2020-06-17 05:20:00|13558.3|13548.3|13558.3|13548.3|13563.3|13553.3|13553.3|13543.3|2586
1592371500000|2020-06-17 05:25:00|13555.8|13545.8|13555.8|13545.8|13563.3|13553.3|13550.8|13540.8|1930
1592371800000|2020-06-17 05:30:00|13558.3|13548.3|13578.3|13568.3|13580.8|13570.8|13553.3|13543.3|2408
1592372100000|2020-06-17 05:35:00|13575.8|13565.8|13573.3|13563.3|13578.3|13568.3|13558.3|13548.3|1594
1592372400000|2020-06-17 05:40:00|13575.8|13565.8|13568.3|13558.3|13575.8|13565.8|13563.3|13553.3|1462
1592372700000|2020-06-17 05:45:00|13570.8|13560.8|13563.3|13553.3|13570.8|13560.8|13555.8|13545.8|1042
1592373000000|2020-06-17 05:50:00|13565.8|13555.8|13565.8|13555.8|13568.3|13558.3|13555.8|13545.8|1417
1592373300000|2020-06-17 05:55:00|13563.3|13553.3|13560.8|13550.8|13565.8|13555.8|13558.3|13548.3|1235
1592373600000|2020-06-17 06:00:00|13563.3|13553.3|13565.8|13555.8|13575.8|13565.8|13553.3|13543.3|2175
1592373900000|2020-06-17 06:05:00|13568.3|13558.3|13588.3|13578.3|13590.8|13580.8|13563.3|13553.3|2198
1592374200000|2020-06-17 06:10:00|13590.8|13580.8|13608.3|13598.3|13610.8|13600.8|13585.8|13575.8|3082
1592374500000|2020-06-17 06:15:00|13610.8|13600.8|13608.3|13598.3|13615.8|13605.8|13605.8|13595.8|2688
1592374800000|2020-06-17 06:20:00|13610.8|13600.8|13628.3|13618.3|13628.3|13618.3|13608.3|13598.3|1697
1592375100000|2020-06-17 06:25:00|13630.8|13620.8|13613.3|13603.3|13630.8|13620.8|13605.8|13595.8|1860
1592375400000|2020-06-17 06:30:00|13610.8|13600.8|13588.3|13578.3|13610.8|13600.8|13588.3|13578.3|2342
1592375700000|2020-06-17 06:35:00|13590.8|13580.8|13595.8|13585.8|13598.3|13588.3|13588.3|13578.3|1563
1592376000000|2020-06-17 06:40:00|13598.3|13588.3|13598.3|13588.3|13600.8|13590.8|13590.8|13580.8|1222
1592376300000|2020-06-17 06:45:00|13600.8|13590.8|13600.8|13590.8|13603.3|13593.3|13593.3|13583.3|1825
1592376600000|2020-06-17 06:50:00|13598.3|13588.3|13598.3|13588.3|13605.8|13595.8|13595.8|13585.8|2101
1592376900000|2020-06-17 06:55:00|13600.8|13590.8|13595.8|13585.8|13603.3|13593.3|13593.3|13583.3|3029
1592377200000|2020-06-17 07:00:00|13587.7|13575.2|13590.2|13575.2|13595.2|13582.7|13577.7|13565.2|1907
1592377500000|2020-06-17 07:05:00|13587.7|13577.7|13592.7|13580.2|13595.2|13582.7|13585.2|13572.7|429
1592377800000|2020-06-17 07:10:00|13590.2|13577.7|13580.2|13567.7|13592.7|13580.2|13577.7|13565.2|1043
1592378100000|2020-06-17 07:15:00|13582.7|13570.2|13585.2|13572.7|13590.2|13577.7|13577.7|13565.2|450
1592378400000|2020-06-17 07:20:00|13582.7|13570.2|13582.7|13570.2|13587.7|13575.2|13580.2|13565.2|530
1592378700000|2020-06-17 07:25:00|13580.2|13567.7|13605.2|13592.7|13607.7|13595.2|13580.2|13567.7|1133
1592379000000|2020-06-17 07:30:00|13607.7|13595.2|13612.7|13600.2|13620.2|13607.7|13605.2|13592.7|1434
1592379300000|2020-06-17 07:35:00|13610.2|13597.7|13615.2|13602.7|13620.2|13605.2|13607.7|13595.2|635
1592379600000|2020-06-17 07:40:00|13617.7|13600.2|13615.2|13602.7|13620.2|13605.2|13610.2|13597.7|712
1592379900000|2020-06-17 07:45:00|13612.7|13600.2|13605.2|13592.7|13615.2|13602.7|13605.2|13592.7|578
1592380200000|2020-06-17 07:50:00|13602.7|13590.2|13602.7|13590.2|13605.2|13592.7|13597.7|13585.2|586
1592380500000|2020-06-17 07:55:00|13600.2|13587.7|13602.7|13590.2|13607.7|13595.2|13600.2|13587.7|803
1592380800000|2020-06-17 08:00:00|13600.2|13587.7|13590.2|13577.7|13600.2|13587.7|13585.2|13572.7|1496
1592381100000|2020-06-17 08:05:00|13587.7|13575.2|13585.2|13572.7|13595.2|13582.7|13582.7|13570.2|647
1592381400000|2020-06-17 08:10:00|13587.7|13575.2|13585.2|13572.7|13590.2|13577.7|13582.7|13570.2|463
1592381700000|2020-06-17 08:15:00|13587.7|13575.2|13597.7|13585.2|13597.7|13585.2|13587.7|13575.2|716
1592382000000|2020-06-17 08:20:00|13595.2|13582.7|13587.7|13575.2|13602.7|13590.2|13587.7|13575.2|689
1592382300000|2020-06-17 08:25:00|13585.2|13572.7|13605.2|13592.7|13605.2|13592.7|13582.7|13567.7|2494
1592382600000|2020-06-17 08:30:00|13605.5|13581.5|13607.9|13583.9|13619.3|13595.3|13600.6|13576.6|8
1592382900000|2020-06-17 08:35:00|13606.8|13582.8|13587.7|13563.7|13612.6|13588.6|13582.8|13558.8|588
1592383200000|2020-06-17 08:40:00|13585.7|13561.7|13590.7|13566.7|13599.7|13575.7|13585.7|13561.7|0
1592383500000|2020-06-17 08:45:00|13590.5|13566.5|13595.5|13571.5|13603.8|13579.8|13582.9|13558.9|0
1592383800000|2020-06-17 08:50:00|13593.5|13569.5|13587.6|13563.6|13595.9|13571.9|13581|13557|0
1592384100000|2020-06-17 08:55:00|13587.2|13563.2|13598.1|13574.1|13604.1|13580.1|13583.9|13559.9|0
1592384400000|2020-06-17 09:00:00|13598.5|13574.5|13615.2|13602.7|13620.2|13607.7|13598.5|13574.5|597
1592384700000|2020-06-17 09:05:00|13612.7|13600.2|13605.2|13592.7|13615.2|13602.7|13597.7|13582.7|449
1592385000000|2020-06-17 09:10:00|13607.7|13595.2|13625.2|13612.7|13625.2|13612.7|13605.2|13595.2|1027
1592385300000|2020-06-17 09:15:00|13622.7|13610.2|13602.7|13590.2|13622.7|13610.2|13595.2|13582.7|1223
1592385600000|2020-06-17 09:20:00|13605.2|13592.7|13602.7|13587.7|13617.7|13605.2|13600.2|13587.7|554
1592385900000|2020-06-17 09:25:00|13605.2|13590.2|13600.2|13587.7|13605.2|13590.2|13592.7|13577.7|131
1592386200000|2020-06-17 09:30:00|13597.7|13585.2|13602.7|13590.2|13607.7|13595.2|13595.2|13582.7|134
1592386500000|2020-06-17 09:35:00|13605.2|13592.7|13600.2|13587.7|13605.2|13592.7|13595.2|13582.7|167
1592386800000|2020-06-17 09:40:00|13597.7|13585.2|13600.2|13587.7|13602.7|13590.2|13597.7|13585.2|101
1592387100000|2020-06-17 09:45:00|13602.7|13590.2|13587.7|13572.7|13602.7|13590.2|13580.2|13567.7|442
1592387400000|2020-06-17 09:50:00|13585.2|13575.2|13582.7|13570.2|13590.2|13577.7|13580.2|13567.7|570
1592387700000|2020-06-17 09:55:00|13580.2|13567.7|13582.7|13570.2|13587.7|13575.2|13580.2|13567.7|585
1592388000000|2020-06-17 10:00:00|13585.2|13572.7|13590.2|13577.7|13590.2|13577.7|13580.2|13565.2|188
1592388300000|2020-06-17 10:05:00|13587.7|13575.2|13585.2|13572.7|13587.7|13575.2|13580.2|13567.7|27
1592388600000|2020-06-17 10:10:00|13587.7|13575.2|13587.7|13575.2|13592.7|13580.2|13587.7|13572.7|36
1592388900000|2020-06-17 10:15:00|13590.2|13577.7|13590.2|13577.7|13592.7|13580.2|13587.7|13575.2|29
1592389200000|2020-06-17 10:20:00|13587.7|13575.2|13587.7|13575.2|13592.7|13577.7|13585.2|13572.7|74
1592389500000|2020-06-17 10:25:00|13590.2|13577.7|13602.7|13590.2|13605.2|13592.7|13590.2|13575.2|466
1592389800000|2020-06-17 10:30:00|13605.2|13592.7|13605.2|13592.7|13607.7|13595.2|13602.7|13590.2|86
1592390100000|2020-06-17 10:35:00|13607.7|13590.2|13607.7|13595.2|13607.7|13595.2|13600.2|13587.7|47
1592390400000|2020-06-17 10:40:00|13605.2|13592.7|13602.7|13587.7|13605.2|13595.2|13600.2|13587.7|10
1592390700000|2020-06-17 10:45:00|13600.2|13590.2|13610.2|13597.7|13610.2|13597.7|13600.2|13587.7|88
1592391000000|2020-06-17 10:50:00|13607.7|13595.2|13610.2|13597.7|13610.2|13597.7|13607.7|13595.2|101
1592391300000|2020-06-17 10:55:00|13612.7|13600.2|13622.7|13610.2|13622.7|13610.2|13607.7|13595.2|328
1592391600000|2020-06-17 11:00:00|13620.2|13607.7|13615.2|13602.7|13625.2|13612.7|13615.2|13602.7|231
1592391900000|2020-06-17 11:05:00|13617.7|13605.2|13615.2|13602.7|13617.7|13605.2|13612.7|13600.2|21
1592392200000|2020-06-17 11:10:00|13617.7|13605.2|13622.7|13610.2|13625.2|13612.7|13615.2|13602.7|251
1592392500000|2020-06-17 11:15:00|13620.2|13607.7|13615.2|13602.7|13622.7|13610.2|13615.2|13602.7|156
1592392800000|2020-06-17 11:20:00|13617.7|13605.2|13617.7|13605.2|13617.7|13605.2|13615.2|13602.7|202
1592393100000|2020-06-17 11:25:00|13620.2|13607.7|13615.2|13602.7|13620.2|13607.7|13615.2|13602.7|122
1592393400000|2020-06-17 11:30:00|13617.7|13605.2|13615.2|13602.7|13617.7|13605.2|13615.2|13600.2|66
1592393700000|2020-06-17 11:35:00|13612.7|13600.2|13610.2|13597.7|13612.7|13600.2|13610.2|13597.7|52
1592394000000|2020-06-17 11:40:00|13612.7|13600.2|13605.2|13592.7|13612.7|13600.2|13602.7|13590.2|119
1592394300000|2020-06-17 11:45:00|13602.7|13590.2|13610.2|13597.7|13610.2|13597.7|13600.2|13587.7|115
1592394600000|2020-06-17 11:50:00|13612.7|13600.2|13612.7|13600.2|13612.7|13600.2|13610.2|13597.7|49
1592394900000|2020-06-17 11:55:00|13610.2|13597.7|13602.7|13590.2|13612.7|13600.2|13597.7|13585.2|350
1592395200000|2020-06-17 12:00:00|13605.2|13592.7|13607.7|13595.2|13610.2|13597.7|13602.7|13587.7|124
1592395500000|2020-06-17 12:05:00|13605.2|13592.7|13610.2|13597.7|13612.7|13600.2|13605.2|13592.7|58
1592395800000|2020-06-17 12:10:00|13612.7|13595.2|13612.7|13600.2|13612.7|13600.2|13607.7|13595.2|11
1592396100000|2020-06-17 12:15:00|13615.2|13597.7|13617.7|13605.2|13617.7|13605.2|13612.7|13597.7|88
1592396400000|2020-06-17 12:20:00|13615.2|13602.7|13610.2|13597.7|13617.7|13605.2|13607.7|13595.2|73
1592396700000|2020-06-17 12:25:00|13607.7|13595.2|13607.7|13595.2|13610.2|13595.2|13607.7|13592.7|31
1592397000000|2020-06-17 12:30:00|13605.2|13592.7|13605.2|13592.7|13610.2|13597.7|13605.2|13592.7|65
1592397300000|2020-06-17 12:35:00|13602.7|13590.2|13600.2|13587.7|13605.2|13592.7|13597.7|13585.2|141
1592397600000|2020-06-17 12:40:00|13602.7|13590.2|13597.7|13585.2|13605.2|13592.7|13597.7|13585.2|72
1592397900000|2020-06-17 12:45:00|13600.2|13587.7|13605.2|13592.7|13605.2|13592.7|13597.7|13585.2|132
1592398200000|2020-06-17 12:50:00|13602.7|13590.2|13600.2|13587.7|13610.2|13597.7|13600.2|13587.7|283
1592398500000|2020-06-17 12:55:00|13602.7|13585.2|13597.7|13585.2|13602.7|13585.2|13587.7|13575.2|100
1592398800000|2020-06-17 13:00:00|13600.2|13587.7|13600.2|13587.7|13602.7|13590.2|13597.7|13585.2|57
1592399100000|2020-06-17 13:05:00|13597.7|13585.2|13595.2|13582.7|13602.7|13590.2|13592.7|13580.2|100
1592399400000|2020-06-17 13:10:00|13597.7|13585.2|13600.2|13585.2|13600.2|13587.7|13595.2|13582.7|111
1592399700000|2020-06-17 13:15:00|13597.7|13587.7|13597.7|13585.2|13600.2|13587.7|13595.2|13582.7|189
1592400000000|2020-06-17 13:20:00|13600.2|13587.7|13592.7|13580.2|13600.2|13587.7|13592.7|13580.2|106
1592400300000|2020-06-17 13:25:00|13595.2|13582.7|13595.2|13582.7|13597.7|13585.2|13592.7|13580.2|131
1592400600000|2020-06-17 13:30:00|13592.7|13580.2|13602.7|13590.2|13607.7|13595.2|13585.2|13570.2|844
1592400900000|2020-06-17 13:35:00|13605.2|13592.7|13607.7|13592.7|13612.7|13600.2|13602.7|13590.2|430
1592401200000|2020-06-17 13:40:00|13605.2|13595.2|13622.7|13610.2|13622.7|13610.2|13605.2|13592.7|553
1592401500000|2020-06-17 13:45:00|13620.2|13607.7|13625.2|13612.7|13625.2|13612.7|13617.7|13605.2|352
1592401800000|2020-06-17 13:50:00|13622.7|13610.2|13625.2|13612.7|13637.7|13625.2|13622.7|13610.2|468
1592402100000|2020-06-17 13:55:00|13622.7|13610.2|13612.7|13600.2|13622.7|13612.7|13600.2|13587.7|485
1592402400000|2020-06-17 14:00:00|13610.2|13597.7|13605.2|13592.7|13612.7|13600.2|13602.7|13590.2|347
1592402700000|2020-06-17 14:05:00|13607.7|13595.2|13617.7|13605.2|13620.2|13607.7|13605.2|13592.7|181
1592403000000|2020-06-17 14:10:00|13615.2|13602.7|13617.7|13605.2|13622.7|13610.2|13607.7|13595.2|268
1592403300000|2020-06-17 14:15:00|13620.2|13607.7|13605.2|13592.7|13627.7|13615.2|13592.7|13580.2|1285
1592403600000|2020-06-17 14:20:00|13607.7|13595.2|13607.7|13595.2|13617.7|13605.2|13600.2|13587.7|369
1592403900000|2020-06-17 14:25:00|13605.2|13592.7|13602.7|13590.2|13610.2|13597.7|13600.2|13587.7|426
1592404200000|2020-06-17 14:30:00|13605.2|13592.7|13615.2|13602.7|13617.7|13605.2|13595.2|13582.7|555
1592404500000|2020-06-17 14:35:00|13612.7|13600.2|13620.2|13607.7|13625.2|13610.2|13612.7|13600.2|304
1592404800000|2020-06-17 14:40:00|13622.7|13605.2|13630.2|13617.7|13630.2|13617.7|13617.7|13605.2|142
1592405100000|2020-06-17 14:45:00|13627.7|13615.2|13627.7|13615.2|13632.7|13617.7|13625.2|13612.7|118
1592405400000|2020-06-17 14:50:00|13630.2|13617.7|13637.7|13625.2|13640.2|13627.7|13627.7|13615.2|266
1592405700000|2020-06-17 14:55:00|13640.2|13627.7|13635.2|13622.7|13642.7|13630.2|13635.2|13622.7|158
1592406000000|2020-06-17 15:00:00|13637.7|13620.2|13617.7|13605.2|13637.7|13622.7|13617.7|13605.2|176
1592406300000|2020-06-17 15:05:00|13620.2|13607.7|13615.2|13602.7|13625.2|13612.7|13615.2|13602.7|285
1592406600000|2020-06-17 15:10:00|13617.7|13605.2|13607.7|13595.2|13622.7|13610.2|13605.2|13592.7|321
1592406900000|2020-06-17 15:15:00|13605.2|13592.7|13607.7|13595.2|13615.2|13602.7|13602.7|13590.2|256
1592407200000|2020-06-17 15:20:00|13605.2|13592.7|13605.2|13592.7|13607.7|13595.2|13602.7|13590.2|145
1592407500000|2020-06-17 15:25:00|13607.7|13595.2|13610.2|13597.7|13612.7|13600.2|13602.7|13590.2|100
1592407800000|2020-06-17 15:30:00|13607.7|13595.2|13610.2|13597.7|13612.7|13600.2|13607.7|13595.2|65
1592408100000|2020-06-17 15:35:00|13612.7|13600.2|13617.7|13605.2|13620.2|13607.7|13612.7|13597.7|80
1592408400000|2020-06-17 15:40:00|13620.2|13607.7|13625.2|13610.2|13625.2|13610.2|13620.2|13607.7|78
1592408700000|2020-06-17 15:45:00|13622.7|13612.7|13620.2|13607.7|13625.2|13612.7|13620.2|13607.7|36
1592409000000|2020-06-17 15:50:00|13622.7|13610.2|13620.2|13607.7|13622.7|13610.2|13620.2|13607.7|56
1592409300000|2020-06-17 15:55:00|13622.7|13610.2|13622.7|13610.2|13622.7|13610.2|13620.2|13607.7|70
1592409600000|2020-06-17 16:00:00|13625.2|13612.7|13625.2|13612.7|13627.7|13615.2|13622.7|13610.2|164
1592409900000|2020-06-17 16:05:00|13622.7|13610.2|13627.7|13615.2|13627.7|13615.2|13622.7|13610.2|45
1592410200000|2020-06-17 16:10:00|13625.2|13612.7|13617.7|13605.2|13627.7|13615.2|13617.7|13605.2|95
1592410500000|2020-06-17 16:15:00|13615.2|13602.7|13615.2|13602.7|13620.2|13607.7|13612.7|13600.2|78
1592410800000|2020-06-17 16:20:00|13612.7|13600.2|13610.2|13597.7|13612.7|13600.2|13602.7|13590.2|225
1592411100000|2020-06-17 16:25:00|13612.7|13600.2|13612.7|13600.2|13612.7|13600.2|13610.2|13597.7|43
1592411400000|2020-06-17 16:30:00|13615.2|13602.7|13625.2|13612.7|13625.2|13612.7|13615.2|13602.7|113
1592411700000|2020-06-17 16:35:00|13622.7|13610.2|13625.2|13612.7|13627.7|13615.2|13622.7|13610.2|79
1592412000000|2020-06-17 16:40:00|13627.7|13615.2|13625.2|13612.7|13627.7|13615.2|13622.7|13610.2|78
1592412300000|2020-06-17 16:45:00|13627.7|13615.2|13627.7|13615.2|13627.7|13615.2|13622.7|13610.2|98
1592412600000|2020-06-17 16:50:00|13625.2|13612.7|13627.7|13615.2|13627.7|13615.2|13625.2|13610.2|54
1592412900000|2020-06-17 16:55:00|13625.2|13612.7|13625.2|13612.7|13625.2|13612.7|13622.7|13610.2|82
1592413200000|2020-06-17 17:00:00|13627.7|13615.2|13632.7|13620.2|13635.2|13622.7|13627.7|13615.2|150
1592413500000|2020-06-17 17:05:00|13630.2|13617.7|13627.7|13615.2|13632.7|13620.2|13627.7|13615.2|76
1592413800000|2020-06-17 17:10:00|13630.2|13617.7|13627.7|13615.2|13630.2|13617.7|13627.7|13615.2|46
1592414100000|2020-06-17 17:15:00|13630.2|13617.7|13625.2|13612.7|13630.2|13617.7|13625.2|13612.7|127
1592414400000|2020-06-17 17:20:00|13627.7|13615.2|13627.7|13615.2|13627.7|13615.2|13625.2|13612.7|77
1592414700000|2020-06-17 17:25:00|13630.2|13617.7|13627.7|13615.2|13632.7|13620.2|13625.2|13612.7|208
1592415000000|2020-06-17 17:30:00|13625.2|13612.7|13627.7|13615.2|13627.7|13615.2|13625.2|13612.7|52
1592415300000|2020-06-17 17:35:00|13625.2|13612.7|13630.2|13617.7|13630.2|13617.7|13625.2|13612.7|146
1592415600000|2020-06-17 17:40:00|13627.7|13615.2|13625.2|13612.7|13627.7|13615.2|13625.2|13612.7|101
1592415900000|2020-06-17 17:45:00|13622.7|13610.2|13625.2|13612.7|13625.2|13612.7|13620.2|13607.7|87
1592416200000|2020-06-17 17:50:00|13627.7|13615.2|13620.2|13607.7|13627.7|13615.2|13617.7|13605.2|104
1592416500000|2020-06-17 17:55:00|13622.7|13610.2|13620.2|13607.7|13627.7|13612.7|13620.2|13607.7|102
1592416800000|2020-06-17 18:00:00|13622.7|13610.2|13617.7|13605.2|13622.7|13610.2|13615.2|13602.7|33
1592417100000|2020-06-17 18:05:00|13620.2|13607.7|13622.7|13610.2|13622.7|13610.2|13620.2|13607.7|21
1592417400000|2020-06-17 18:10:00|13625.2|13612.7|13622.7|13610.2|13627.7|13615.2|13622.7|13610.2|119
1592417700000|2020-06-17 18:15:00|13625.2|13607.7|13620.2|13607.7|13625.2|13612.7|13620.2|13607.7|122
1592418000000|2020-06-17 18:20:00|13622.7|13610.2|13622.7|13610.2|13625.2|13612.7|13620.2|13607.7|67
1592418300000|2020-06-17 18:25:00|13620.2|13607.7|13625.2|13612.7|13625.2|13612.7|13617.7|13605.2|71
1592418600000|2020-06-17 18:30:00|13622.7|13610.2|13625.2|13612.7|13625.2|13612.7|13622.7|13610.2|58
1592418900000|2020-06-17 18:35:00|13627.7|13615.2|13627.7|13615.2|13627.7|13615.2|13622.7|13610.2|23
1592419200000|2020-06-17 18:40:00|13630.2|13617.7|13626.5|13616.5|13635.2|13622.7|13626.5|13615.2|177
1592419500000|2020-06-17 18:45:00|13627.7|13617.7|13629|13619|13631.5|13621.5|13625.2|13615.2|89
1592419800000|2020-06-17 18:50:00|13630.2|13620.2|13636.5|13626.5|13636.5|13626.5|13626.5|13616.5|505
1592420100000|2020-06-17 18:55:00|13639|13629|13626.5|13616.5|13639|13629|13626.5|13616.5|191
1592420400000|2020-06-17 19:00:00|13625.2|13615.2|13629|13619|13629|13619|13619|13609|77
1592420700000|2020-06-17 19:05:00|13631.5|13621.5|13629|13619|13631.5|13621.5|13624|13614|107
1592421000000|2020-06-17 19:10:00|13627.7|13617.7|13631.5|13621.5|13631.5|13621.5|13624|13614|115
1592421300000|2020-06-17 19:15:00|13632.7|13622.7|13626.5|13616.5|13634|13624|13621.5|13611.5|227
1592421600000|2020-06-17 19:20:00|13625.2|13615.2|13621.5|13611.5|13626.5|13616.5|13619|13609|244
1592421900000|2020-06-17 19:25:00|13624|13614|13626.5|13616.5|13626.5|13616.5|13616.5|13606.5|310
1592422200000|2020-06-17 19:30:00|13624|13614|13629|13619|13629|13619|13619|13609|175
1592422500000|2020-06-17 19:35:00|13627.7|13617.7|13624|13614|13629|13619|13621.5|13611.5|140
1592422800000|2020-06-17 19:40:00|13622.7|13612.7|13619|13609|13622.7|13612.7|13611.5|13601.5|152
1592423100000|2020-06-17 19:45:00|13621.5|13611.5|13614|13604|13621.5|13611.5|13614|13604|170
1592423400000|2020-06-17 19:50:00|13611.5|13601.5|13621.5|13611.5|13626.5|13616.5|13611.5|13601.5|212
1592423700000|2020-06-17 19:55:00|13624|13614|13621.5|13611.5|13626.5|13616.5|13619|13609|165
1592424000000|2020-06-17 20:00:00|13622.7|13612.7|13627.7|13617.7|13627.7|13617.7|13621.5|13611.5|75
1592424300000|2020-06-17 20:05:00|13629|13619|13625.2|13615.2|13629|13619|13624|13614|33
1592424600000|2020-06-17 20:10:00|13624|13614|13624|13614|13626.5|13616.5|13624|13614|8
1592424900000|2020-06-17 20:15:00|13629.5|13605.5|13629.3|13605.3|13630.6|13606.6|13629.2|13605.2|28
1592425200000|2020-06-17 20:20:00|13629.2|13605.2|13629.2|13605.2|13629.9|13605.9|13629.1|13605.1|4
1592425500000|2020-06-17 20:25:00|13629.3|13605.3|13629.8|13605.8|13629.8|13605.8|13629.1|13605.1|17
1592425800000|2020-06-17 20:30:00|13629.9|13605.9|13635.1|13611.1|13642.4|13618.4|13629.9|13605.9|21
1592426100000|2020-06-17 20:35:00|13634.2|13610.2|13625.2|13601.2|13634.2|13610.2|13621.9|13597.9|28
1592426400000|2020-06-17 20:40:00|13624.4|13600.4|13632.6|13608.6|13634.2|13610.2|13621.9|13597.9|49
1592426700000|2020-06-17 20:45:00|13631.8|13607.8|13629.3|13605.3|13632.6|13608.6|13626.9|13602.9|144
1592427000000|2020-06-17 20:50:00|13628.5|13604.5|13627.7|13603.7|13631|13607|13623.6|13599.6|15
1592427300000|2020-06-17 20:55:00|13628.5|13604.5|13628.4|13604.4|13631|13607|13626|13602|16
1592427600000|2020-06-17 21:00:00|13628.2|13604.2|13627.9|13603.9|13629|13605|13627.9|13603.9|1
1592427900000|2020-06-17 21:05:00|13628.9|13604.9|13627.4|13603.4|13628.9|13604.9|13627.4|13603.4|12
1592428200000|2020-06-17 21:10:00|13628|13604|13627.1|13603.1|13628.2|13604.2|13626.8|13602.8|6
1592428500000|2020-06-17 21:15:00|13627|13603|13625.7|13601.7|13628|13604|13625.7|13601.7|0
1592428800000|2020-06-17 21:20:00|13625.8|13601.8|13625.6|13601.6|13626.2|13602.2|13625.2|13601.2|0
1592429100000|2020-06-17 21:25:00|13625.4|13601.4|13622.2|13598.2|13625.4|13601.4|13622.2|13598.2|0
1592429400000|2020-06-17 21:30:00|13622.3|13598.3|13621.2|13597.2|13622.3|13598.3|13620.5|13596.5|0
1592429700000|2020-06-17 21:35:00|13620.3|13596.3|13621|13597|13622.9|13598.9|13620.3|13596.3|0
1592430000000|2020-06-17 21:40:00|13620.7|13596.7|13619.4|13595.4|13621|13597|13618.1|13594.1|0
1592430300000|2020-06-17 21:45:00|13619.3|13595.3|13617.7|13593.7|13619.3|13595.3|13616.4|13592.4|0
1592430600000|2020-06-17 21:50:00|13617.9|13593.9|13615.6|13591.6|13617.9|13593.9|13615.2|13591.2|0
1592430900000|2020-06-17 21:55:00|13615.2|13591.2|13618.5|13594.5|13620.9|13596.9|13614.7|13590.7|0
1592431200000|2020-06-17 22:00:00|13621.8|13597.8|13615.9|13591.9|13622.6|13598.6|13600|13576|0
1592431500000|2020-06-17 22:05:00|13617.6|13593.6|13613.9|13589.9|13620|13596|13611.8|13587.8|0
1592431800000|2020-06-17 22:10:00|13614.3|13590.3|13619.2|13595.2|13620|13596|13613.5|13589.5|0
1592432100000|2020-06-17 22:15:00|13620|13596|13608.5|13584.5|13620.8|13596.8|13601.2|13577.2|0
1592432400000|2020-06-17 22:20:00|13608.6|13584.6|13606.7|13582.7|13611.1|13587.1|13603.7|13579.7|0
1592432700000|2020-06-17 22:25:00|13609.1|13585.1|13610.6|13586.6|13613|13589|13605.8|13581.8|0
1592433000000|2020-06-17 22:30:00|13611|13587|13631.2|13607.2|13632.9|13608.9|13610.2|13586.2|0
1592433300000|2020-06-17 22:35:00|13630.4|13606.4|13634.5|13610.5|13637|13613|13625.5|13601.5|0
1592433600000|2020-06-17 22:40:00|13634.9|13610.9|13632.1|13608.1|13636.2|13612.2|13629.6|13605.6|0
1592433900000|2020-06-17 22:45:00|13632.4|13608.4|13629.6|13605.6|13634.1|13610.1|13628|13604|0
1592434200000|2020-06-17 22:50:00|13630.4|13606.4|13631.2|13607.2|13632.9|13608.9|13628.8|13604.8|0
1592434500000|2020-06-17 22:55:00|13629.6|13605.6|13620.6|13596.6|13632.9|13608.9|13620.6|13596.6|0
1592434800000|2020-06-17 23:00:00|13621.4|13597.4|13622.2|13598.2|13633.7|13609.7|13621.4|13597.4|0
1592435100000|2020-06-17 23:05:00|13621.4|13597.4|13615.6|13591.6|13623|13599|13612.4|13588.4|0
1592435400000|2020-06-17 23:10:00|13614.8|13590.8|13621.4|13597.4|13623.9|13599.9|13614.4|13590.4|0
1592435700000|2020-06-17 23:15:00|13622.6|13598.6|13623.9|13599.9|13626.3|13602.3|13620.6|13596.6|0
1592436000000|2020-06-17 23:20:00|13623.4|13599.4|13591.5|13567.5|13623.4|13599.4|13582.4|13558.4|0
1592436300000|2020-06-17 23:25:00|13591.1|13567.1|13591.5|13567.5|13595.6|13571.6|13588.6|13564.6|0
1592436600000|2020-06-17 23:30:00|13590.7|13566.7|13591.8|13567.8|13595.9|13571.9|13584.9|13560.9|0
1592436900000|2020-06-17 23:35:00|13591.3|13567.3|13597.5|13573.5|13599.1|13575.1|13590.9|13566.9|0
1592437200000|2020-06-17 23:40:00|13596.7|13572.7|13585.7|13561.7|13596.7|13572.7|13582.4|13558.4|0
1592437500000|2020-06-17 23:45:00|13586.5|13562.5|13588.1|13564.1|13592.2|13568.2|13583.2|13559.2|0
1592437800000|2020-06-17 23:50:00|13588.9|13564.9|13590.6|13566.6|13591|13567|13582.4|13558.4|0
1592438100000|2020-06-17 23:55:00|13589.8|13565.8|13584.8|13560.8|13593.9|13569.9|13584.8|13560.8|0
1592438400000|2020-06-18 00:00:00|13586.1|13562.1|13564.3|13540.3|13596.1|13572.1|13563.4|13539.4|0
1592438700000|2020-06-18 00:05:00|13563.4|13539.4|13569.4|13545.4|13570.6|13546.6|13555.2|13531.2|0
1592439000000|2020-06-18 00:10:00|13568.6|13544.6|13555.5|13531.5|13571.1|13547.1|13551.8|13527.8|0
1592439300000|2020-06-18 00:15:00|13555.1|13531.1|13562|13538|13567.1|13543.1|13550.2|13526.2|0
1592439600000|2020-06-18 00:20:00|13562.2|13538.2|13572.8|13548.8|13574.9|13550.9|13559.5|13535.5|0
1592439900000|2020-06-18 00:25:00|13572.4|13548.4|13573.2|13549.2|13581.1|13557.1|13570.3|13546.3|0
1592440200000|2020-06-18 00:30:00|13573.4|13549.4|13573.6|13549.6|13574.5|13550.5|13553.4|13529.4|0
1592440500000|2020-06-18 00:35:00|13573.8|13549.8|13568.5|13544.5|13574|13550|13558.9|13534.9|0
1592440800000|2020-06-18 00:40:00|13568.9|13544.9|13561.2|13537.2|13570.4|13546.4|13560|13536|0
1592441100000|2020-06-18 00:45:00|13561.6|13537.6|13584.1|13560.1|13589.1|13565.1|13561.2|13537.2|0
1592441400000|2020-06-18 00:50:00|13583.9|13559.9|13598.3|13574.3|13603.7|13579.7|13583.7|13559.7|0
1592441700000|2020-06-18 00:55:00|13598.7|13574.7|13606|13582|13608.9|13584.9|13594.1|13570.1|0
1592442000000|2020-06-18 01:00:00|13605.8|13581.8|13600.3|13590.3|13606.8|13592.8|13582.8|13572.8|2363
1592442300000|2020-06-18 01:05:00|13602.8|13592.8|13592.8|13582.8|13602.8|13592.8|13587.8|13577.8|953
1592442600000|2020-06-18 01:10:00|13590.3|13580.3|13582.8|13572.8|13595.3|13585.3|13577.8|13567.8|1390
1592442900000|2020-06-18 01:15:00|13585.3|13575.3|13570.3|13560.3|13595.3|13585.3|13570.3|13560.3|2148
1592443200000|2020-06-18 01:20:00|13567.8|13557.8|13537.8|13527.8|13567.8|13557.8|13535.3|13525.3|3560
1592443500000|2020-06-18 01:25:00|13535.3|13525.3|13550.3|13540.3|13550.3|13540.3|13530.3|13520.3|3107
1592443800000|2020-06-18 01:30:00|13552.8|13542.8|13512.8|13502.8|13560.3|13550.3|13510.3|13500.3|15499
1592444100000|2020-06-18 01:35:00|13510.3|13500.3|13525.3|13515.3|13525.3|13515.3|13497.8|13487.8|12869
1592444400000|2020-06-18 01:40:00|13522.8|13512.8|13532.8|13522.8|13540.3|13530.3|13500.3|13490.3|5349
1592444700000|2020-06-18 01:45:00|13530.3|13520.3|13557.8|13547.8|13560.3|13550.3|13522.8|13512.8|4927
1592445000000|2020-06-18 01:50:00|13555.3|13545.3|13560.3|13550.3|13567.8|13557.8|13542.8|13532.8|4174
1592445300000|2020-06-18 01:55:00|13557.8|13547.8|13585.3|13575.3|13592.8|13582.8|13550.3|13540.3|5642
1592445600000|2020-06-18 02:00:00|13587.8|13577.8|13585.3|13575.3|13605.3|13595.3|13582.8|13572.8|4377
1592445900000|2020-06-18 02:05:00|13582.8|13572.8|13595.3|13585.3|13597.8|13587.8|13567.8|13557.8|3403
1592446200000|2020-06-18 02:10:00|13592.8|13582.8|13575.3|13565.3|13592.8|13582.8|13570.3|13560.3|1652
1592446500000|2020-06-18 02:15:00|13572.8|13562.8|13580.3|13570.3|13582.8|13572.8|13570.3|13560.3|2448
1592446800000|2020-06-18 02:20:00|13577.8|13567.8|13592.8|13582.8|13592.8|13582.8|13575.3|13565.3|3264
1592447100000|2020-06-18 02:25:00|13590.3|13580.3|13605.3|13595.3|13607.8|13597.8|13580.3|13570.3|2247
1592447400000|2020-06-18 02:30:00|13602.8|13592.8|13590.3|13580.3|13605.3|13595.3|13585.3|13575.3|1376
1592447700000|2020-06-18 02:35:00|13587.8|13577.8|13580.3|13570.3|13592.8|13582.8|13580.3|13570.3|1299
1592448000000|2020-06-18 02:40:00|13577.8|13567.8|13575.3|13565.3|13590.3|13580.3|13572.8|13562.8|1715
1592448300000|2020-06-18 02:45:00|13577.8|13567.8|13572.8|13562.8|13587.8|13577.8|13567.8|13557.8|2580
1592448600000|2020-06-18 02:50:00|13570.3|13560.3|13572.8|13562.8|13585.3|13575.3|13570.3|13560.3|1699
1592448900000|2020-06-18 02:55:00|13570.3|13560.3|13587.8|13577.8|13590.3|13580.3|13567.8|13557.8|1760
1592449200000|2020-06-18 03:00:00|13585.3|13575.3|13585.3|13575.3|13595.3|13585.3|13582.8|13572.8|2313
1592449500000|2020-06-18 03:05:00|13587.8|13577.8|13602.8|13592.8|13602.8|13592.8|13585.3|13575.3|1303
1592449800000|2020-06-18 03:10:00|13600.3|13590.3|13660.3|13650.3|13662.8|13652.8|13600.3|13590.3|9064
1592450100000|2020-06-18 03:15:00|13662.8|13652.8|13687.8|13677.8|13695.3|13685.3|13662.8|13652.8|9457
1592450400000|2020-06-18 03:20:00|13685.3|13675.3|13667.8|13657.8|13692.8|13682.8|13650.3|13640.3|4175
1592450700000|2020-06-18 03:25:00|13670.3|13660.3|13670.3|13660.3|13685.3|13675.3|13667.8|13657.8|2514
1592451000000|2020-06-18 03:30:00|13672.8|13662.8|13665.3|13655.3|13677.8|13667.8|13665.3|13655.3|590
1592451300000|2020-06-18 03:35:00|13667.8|13657.8|13667.8|13657.8|13677.8|13667.8|13665.3|13655.3|917
1592451600000|2020-06-18 03:40:00|13670.3|13660.3|13672.8|13662.8|13672.8|13662.8|13665.3|13655.3|207
1592451900000|2020-06-18 03:45:00|13677.8|13667.8|13675.3|13665.3|13677.8|13667.8|13675.3|13665.3|276
1592452200000|2020-06-18 03:50:00|13677.8|13667.8|13682.8|13672.8|13682.8|13672.8|13672.8|13662.8|420
1592452500000|2020-06-18 03:55:00|13680.3|13670.3|13672.8|13662.8|13685.3|13675.3|13670.3|13660.3|816
1592452800000|2020-06-18 04:00:00|13675.3|13665.3|13670.3|13660.3|13675.3|13665.3|13670.3|13660.3|127
1592453100000|2020-06-18 04:05:00|13667.8|13657.8|13667.8|13657.8|13672.8|13662.8|13667.8|13657.8|93
1592453400000|2020-06-18 04:10:00|13670.3|13660.3|13667.8|13657.8|13672.8|13662.8|13667.8|13657.8|71
1592453700000|2020-06-18 04:15:00|13665.3|13655.3|13670.3|13660.3|13670.3|13660.3|13665.3|13655.3|32
1592454000000|2020-06-18 04:20:00|13672.8|13662.8|13675.3|13665.3|13677.8|13667.8|13672.8|13662.8|296
1592454300000|2020-06-18 04:25:00|13672.8|13662.8|13670.3|13660.3|13672.8|13662.8|13665.3|13655.3|73
1592454600000|2020-06-18 04:30:00|13667.8|13657.8|13660.3|13650.3|13667.8|13657.8|13660.3|13650.3|226
1592454900000|2020-06-18 04:35:00|13662.8|13652.8|13670.3|13660.3|13672.8|13662.8|13662.8|13652.8|143
1592455200000|2020-06-18 04:40:00|13675.3|13665.3|13682.8|13672.8|13682.8|13672.8|13675.3|13665.3|248
1592455500000|2020-06-18 04:45:00|13685.3|13675.3|13682.8|13672.8|13685.3|13675.3|13677.8|13667.8|331
1592455800000|2020-06-18 04:50:00|13685.3|13675.3|13690.3|13680.3|13690.3|13680.3|13685.3|13675.3|1115
1592456100000|2020-06-18 04:55:00|13687.8|13677.8|13685.3|13675.3|13687.8|13677.8|13682.8|13672.8|375
1592456400000|2020-06-18 05:00:00|13680.3|13670.3|13680.3|13670.3|13690.3|13680.3|13667.8|13657.8|3587
1592456700000|2020-06-18 05:05:00|13682.8|13672.8|13680.3|13670.3|13695.3|13685.3|13675.3|13665.3|2686
1592457000000|2020-06-18 05:10:00|13677.8|13667.8|13675.3|13665.3|13682.8|13672.8|13670.3|13660.3|1497
1592457300000|2020-06-18 05:15:00|13677.8|13667.8|13672.8|13662.8|13677.8|13667.8|13665.3|13655.3|1674
1592457600000|2020-06-18 05:20:00|13670.3|13660.3|13670.3|13660.3|13672.8|13662.8|13657.8|13647.8|1710
1592457900000|2020-06-18 05:25:00|13667.8|13657.8|13670.3|13660.3|13670.3|13660.3|13662.8|13652.8|1676
1592458200000|2020-06-18 05:30:00|13675.3|13665.3|13682.8|13672.8|13682.8|13672.8|13672.8|13662.8|1780
1592458500000|2020-06-18 05:35:00|13680.3|13670.3|13672.8|13662.8|13682.8|13672.8|13667.8|13657.8|1796
1592458800000|2020-06-18 05:40:00|13675.3|13665.3|13690.3|13680.3|13692.8|13682.8|13675.3|13665.3|3181
1592459100000|2020-06-18 05:45:00|13687.8|13677.8|13672.8|13662.8|13695.3|13685.3|13670.3|13660.3|1832
1592459400000|2020-06-18 05:50:00|13675.3|13665.3|13675.3|13665.3|13675.3|13665.3|13665.3|13655.3|1509
1592459700000|2020-06-18 05:55:00|13677.8|13667.8|13677.8|13667.8|13680.3|13670.3|13670.3|13660.3|1458
1592460000000|2020-06-18 06:00:00|13675.3|13665.3|13652.8|13642.8|13675.3|13665.3|13650.3|13640.3|2448
1592460300000|2020-06-18 06:05:00|13650.3|13640.3|13637.8|13627.8|13655.3|13645.3|13630.3|13620.3|3916
1592460600000|2020-06-18 06:10:00|13635.3|13625.3|13642.8|13632.8|13642.8|13632.8|13627.8|13617.8|2098
1592460900000|2020-06-18 06:15:00|13645.3|13635.3|13650.3|13640.3|13652.8|13642.8|13640.3|13630.3|1446
1592461200000|2020-06-18 06:20:00|13652.8|13642.8|13657.8|13647.8|13665.3|13655.3|13652.8|13642.8|1345
1592461500000|2020-06-18 06:25:00|13660.3|13650.3|13670.3|13660.3|13672.8|13662.8|13657.8|13647.8|1460
1592461800000|2020-06-18 06:30:00|13672.8|13662.8|13685.3|13675.3|13687.8|13677.8|13670.3|13660.3|2913
1592462100000|2020-06-18 06:35:00|13687.8|13677.8|13692.8|13682.8|13702.8|13692.8|13685.3|13675.3|2536
1592462400000|2020-06-18 06:40:00|13695.3|13685.3|13695.3|13685.3|13700.3|13690.3|13692.8|13682.8|1627
1592462700000|2020-06-18 06:45:00|13697.8|13687.8|13682.8|13672.8|13700.3|13690.3|13680.3|13670.3|1415
1592463000000|2020-06-18 06:50:00|13685.3|13675.3|13680.3|13670.3|13685.3|13675.3|13675.3|13665.3|2269
1592463300000|2020-06-18 06:55:00|13682.8|13672.8|13687.8|13677.8|13690.3|13680.3|13677.8|13667.8|3894
1592463600000|2020-06-18 07:00:00|13662.9|13650.4|13657.9|13645.4|13662.9|13650.4|13650.4|13637.9|2121
1592463900000|2020-06-18 07:05:00|13660.4|13647.9|13655.4|13640.4|13662.9|13647.9|13652.9|13640.4|1150
1592464200000|2020-06-18 07:10:00|13652.9|13637.9|13665.4|13650.4|13665.4|13652.9|13650.4|13637.9|716
1592464500000|2020-06-18 07:15:00|13667.9|13652.9|13672.9|13660.4|13675.4|13662.9|13667.9|13652.9|572
1592464800000|2020-06-18 07:20:00|13675.4|13657.9|13670.4|13655.4|13677.9|13662.9|13667.9|13655.4|1519
1592465100000|2020-06-18 07:25:00|13667.9|13657.9|13677.9|13665.4|13677.9|13665.4|13665.4|13652.9|340
1592465400000|2020-06-18 07:30:00|13680.4|13667.9|13670.4|13657.9|13680.4|13667.9|13670.4|13657.9|815
1592465700000|2020-06-18 07:35:00|13672.9|13660.4|13672.9|13660.4|13677.9|13662.9|13670.4|13657.9|330
1592466000000|2020-06-18 07:40:00|13675.4|13662.9|13677.9|13665.4|13677.9|13665.4|13670.4|13657.9|411
1592466300000|2020-06-18 07:45:00|13680.4|13667.9|13680.4|13665.4|13682.9|13670.4|13677.9|13665.4|460
1592466600000|2020-06-18 07:50:00|13677.9|13667.9|13680.4|13667.9|13685.4|13670.4|13677.9|13665.4|437
1592466900000|2020-06-18 07:55:00|13682.9|13670.4|13690.4|13677.9|13690.4|13677.9|13682.9|13667.9|879
1592467200000|2020-06-18 08:00:00|13687.9|13675.4|13692.9|13680.4|13692.9|13680.4|13682.9|13667.9|940
1592467500000|2020-06-18 08:05:00|13690.4|13677.9|13705.4|13690.4|13710.4|13697.9|13690.4|13677.9|1598
1592467800000|2020-06-18 08:10:00|13707.9|13692.9|13690.4|13675.4|13707.9|13695.4|13687.9|13675.4|943
1592468100000|2020-06-18 08:15:00|13692.9|13677.9|13687.9|13675.4|13692.9|13680.4|13687.9|13675.4|468
1592468400000|2020-06-18 08:20:00|13690.4|13677.9|13692.9|13680.4|13692.9|13680.4|13687.9|13675.4|497
1592468700000|2020-06-18 08:25:00|13690.4|13677.9|13692.9|13677.9|13695.4|13682.9|13687.9|13675.4|857
1592469000000|2020-06-18 08:30:00|13693|13669|13739.8|13715.8|13747.6|13723.6|13681.5|13657.5|0
1592469300000|2020-06-18 08:35:00|13739.6|13715.6|13737.5|13713.5|13766.5|13742.5|13732.9|13708.9|360
1592469600000|2020-06-18 08:40:00|13735.8|13711.8|13730.3|13706.3|13747.5|13723.5|13726.8|13702.8|0
1592469900000|2020-06-18 08:45:00|13729.9|13705.9|13729.2|13705.2|13738.7|13714.7|13719.6|13695.6|0
1592470200000|2020-06-18 08:50:00|13727.1|13703.1|13731.2|13707.2|13735.2|13711.2|13713.4|13689.4|0
1592470500000|2020-06-18 08:55:00|13732.2|13708.2|13734.9|13710.9|13749.7|13725.7|13726.4|13702.4|0
1592470800000|2020-06-18 09:00:00|13736|13712|13705.4|13692.9|13736.4|13712.9|13700.4|13687.9|571
1592471100000|2020-06-18 09:05:00|13707.9|13695.4|13700.4|13687.9|13707.9|13695.4|13700.4|13687.9|117
1592471400000|2020-06-18 09:10:00|13702.9|13690.4|13702.9|13690.4|13705.4|13692.9|13700.4|13687.9|122
1592471700000|2020-06-18 09:15:00|13705.4|13692.9|13720.4|13705.4|13722.9|13710.4|13702.9|13690.4|292
1592472000000|2020-06-18 09:20:00|13722.9|13707.9|13717.9|13705.4|13722.9|13710.4|13715.4|13702.9|127
1592472300000|2020-06-18 09:25:00|13715.4|13702.9|13712.9|13700.4|13725.4|13710.4|13712.9|13700.4|428
1592472600000|2020-06-18 09:30:00|13715.4|13702.9|13707.9|13695.4|13735.4|13722.9|13707.9|13695.4|778
1592472900000|2020-06-18 09:35:00|13710.4|13697.9|13697.9|13685.4|13710.4|13697.9|13695.4|13682.9|187
1592473200000|2020-06-18 09:40:00|13700.4|13687.9|13697.9|13685.4|13705.4|13692.9|13697.9|13682.9|153
1592473500000|2020-06-18 09:45:00|13695.4|13682.9|13702.9|13690.4|13705.4|13692.9|13695.4|13682.9|135
1592473800000|2020-06-18 09:50:00|13700.4|13687.9|13692.9|13680.4|13702.9|13690.4|13690.4|13677.9|207
1592474100000|2020-06-18 09:55:00|13690.4|13677.9|13702.9|13690.4|13702.9|13690.4|13687.9|13675.4|213
1592474400000|2020-06-18 10:00:00|13700.4|13687.9|13690.4|13677.9|13702.9|13687.9|13687.9|13675.4|246
1592474700000|2020-06-18 10:05:00|13692.9|13680.4|13687.9|13675.4|13692.9|13680.4|13687.9|13675.4|109
1592475000000|2020-06-18 10:10:00|13690.4|13677.9|13690.4|13677.9|13690.4|13677.9|13687.9|13675.4|84
1592475300000|2020-06-18 10:15:00|13692.9|13680.4|13700.4|13687.9|13700.4|13687.9|13692.9|13680.4|105
1592475600000|2020-06-18 10:20:00|13702.9|13685.4|13695.4|13682.9|13702.9|13687.9|13695.4|13682.9|19
1592475900000|2020-06-18 10:25:00|13697.9|13685.4|13700.4|13687.9|13700.4|13687.9|13695.4|13682.9|14
1592476200000|2020-06-18 10:30:00|13697.9|13685.4|13695.4|13682.9|13700.4|13687.9|13695.4|13680.4|47
1592476500000|2020-06-18 10:35:00|13697.9|13680.4|13692.9|13680.4|13697.9|13682.9|13692.9|13680.4|28
1592476800000|2020-06-18 10:40:00|13695.4|13677.9|13695.4|13682.9|13695.4|13682.9|13692.9|13677.9|110
1592477100000|2020-06-18 10:45:00|13697.9|13685.4|13697.9|13685.4|13700.4|13687.9|13695.4|13682.9|34
1592477400000|2020-06-18 10:50:00|13700.4|13682.9|13690.4|13677.9|13700.4|13682.9|13687.9|13675.4|56
1592477700000|2020-06-18 10:55:00|13692.9|13680.4|13690.4|13677.9|13695.4|13682.9|13690.4|13675.4|59
1592478000000|2020-06-18 11:00:00|13687.9|13675.4|13692.9|13680.4|13697.9|13685.4|13687.9|13675.4|58
1592478300000|2020-06-18 11:05:00|13690.4|13677.9|13685.4|13672.9|13690.4|13677.9|13682.9|13670.4|149
1592478600000|2020-06-18 11:10:00|13682.9|13670.4|13682.9|13670.4|13685.4|13670.4|13677.9|13665.4|98
1592478900000|2020-06-18 11:15:00|13680.4|13667.9|13682.9|13670.4|13685.4|13670.4|13677.9|13665.4|59
1592479200000|2020-06-18 11:20:00|13680.4|13667.9|13677.9|13665.4|13682.9|13670.4|13675.4|13662.9|60
1592479500000|2020-06-18 11:25:00|13680.4|13667.9|13680.4|13667.9|13682.9|13667.9|13677.9|13665.4|26
1592479800000|2020-06-18 11:30:00|13682.9|13670.4|13677.9|13665.4|13682.9|13670.4|13677.9|13665.4|49
1592480100000|2020-06-18 11:35:00|13675.4|13662.9|13675.4|13662.9|13677.9|13665.4|13670.4|13657.9|146
1592480400000|2020-06-18 11:40:00|13677.9|13665.4|13672.9|13660.4|13677.9|13665.4|13672.9|13660.4|84
1592480700000|2020-06-18 11:45:00|13670.4|13657.9|13665.4|13652.9|13670.4|13657.9|13662.9|13650.4|259
1592481000000|2020-06-18 11:50:00|13662.9|13650.4|13660.4|13647.9|13665.4|13652.9|13660.4|13647.9|118
1592481300000|2020-06-18 11:55:00|13657.9|13645.4|13657.9|13645.4|13660.4|13647.9|13657.9|13645.4|207
1592481600000|2020-06-18 12:00:00|13655.4|13642.9|13652.9|13640.4|13655.4|13642.9|13650.4|13635.4|393
1592481900000|2020-06-18 12:05:00|13650.4|13637.9|13652.9|13640.4|13655.4|13642.9|13647.9|13635.4|305
1592482200000|2020-06-18 12:10:00|13650.4|13637.9|13647.9|13635.4|13652.9|13637.9|13642.9|13630.4|199
1592482500000|2020-06-18 12:15:00|13650.4|13637.9|13652.9|13640.4|13655.4|13642.9|13642.9|13630.4|358
1592482800000|2020-06-18 12:20:00|13650.4|13637.9|13650.4|13637.9|13652.9|13637.9|13647.9|13635.4|156
1592483100000|2020-06-18 12:25:00|13652.9|13640.4|13652.9|13640.4|13660.4|13647.9|13652.9|13637.9|266
1592483400000|2020-06-18 12:30:00|13655.4|13642.9|13650.4|13637.9|13655.4|13642.9|13640.4|13627.9|222
1592483700000|2020-06-18 12:35:00|13652.9|13640.4|13657.9|13645.4|13660.4|13647.9|13647.9|13635.4|135
1592484000000|2020-06-18 12:40:00|13655.4|13642.9|13657.9|13642.9|13657.9|13645.4|13650.4|13637.9|78
1592484300000|2020-06-18 12:45:00|13655.4|13645.4|13657.9|13645.4|13662.9|13650.4|13655.4|13645.4|152
1592484600000|2020-06-18 12:50:00|13660.4|13647.9|13652.9|13640.4|13660.4|13647.9|13652.9|13640.4|103
1592484900000|2020-06-18 12:55:00|13650.4|13637.9|13647.9|13635.4|13652.9|13640.4|13647.9|13635.4|71
1592485200000|2020-06-18 13:00:00|13645.4|13632.9|13642.9|13630.4|13645.4|13632.9|13637.9|13625.4|149
1592485500000|2020-06-18 13:05:00|13640.4|13627.9|13645.4|13630.4|13645.4|13630.4|13637.9|13625.4|106
1592485800000|2020-06-18 13:10:00|13642.9|13632.9|13647.9|13635.4|13647.9|13635.4|13642.9|13630.4|56
1592486100000|2020-06-18 13:15:00|13650.4|13637.9|13652.9|13640.4|13652.9|13640.4|13647.9|13635.4|42
1592486400000|2020-06-18 13:20:00|13655.4|13637.9|13647.9|13635.4|13655.4|13640.4|13645.4|13632.9|85
1592486700000|2020-06-18 13:25:00|13650.4|13637.9|13652.9|13640.4|13657.9|13645.4|13645.4|13632.9|89
1592487000000|2020-06-18 13:30:00|13655.4|13642.9|13667.9|13655.4|13670.4|13657.9|13650.4|13637.9|379
1592487300000|2020-06-18 13:35:00|13665.4|13652.9|13675.4|13660.4|13677.9|13665.4|13650.4|13637.9|289
1592487600000|2020-06-18 13:40:00|13672.9|13657.9|13677.9|13665.4|13677.9|13665.4|13665.4|13652.9|113
1592487900000|2020-06-18 13:45:00|13675.4|13662.9|13680.4|13667.9|13680.4|13667.9|13672.9|13657.9|203
1592488200000|2020-06-18 13:50:00|13682.9|13670.4|13670.4|13657.9|13682.9|13670.4|13670.4|13657.9|343
1592488500000|2020-06-18 13:55:00|13667.9|13655.4|13670.4|13657.9|13675.4|13662.9|13662.9|13650.4|170
1592488800000|2020-06-18 14:00:00|13672.9|13660.4|13677.9|13665.4|13677.9|13665.4|13670.4|13657.9|42
1592489100000|2020-06-18 14:05:00|13680.4|13667.9|13685.4|13672.9|13687.9|13672.9|13677.9|13665.4|134
1592489400000|2020-06-18 14:10:00|13682.9|13670.4|13685.4|13672.9|13685.4|13672.9|13682.9|13670.4|86
1592489700000|2020-06-18 14:15:00|13682.9|13670.4|13685.4|13672.9|13685.4|13672.9|13680.4|13667.9|77
1592490000000|2020-06-18 14:20:00|13682.9|13670.4|13675.4|13660.4|13685.4|13672.9|13672.9|13660.4|98
1592490300000|2020-06-18 14:25:00|13672.9|13662.9|13677.9|13665.4|13682.9|13670.4|13672.9|13660.4|163
1592490600000|2020-06-18 14:30:00|13675.4|13662.9|13677.9|13665.4|13682.9|13670.4|13657.9|13645.4|550
1592490900000|2020-06-18 14:35:00|13680.4|13662.9|13680.4|13667.9|13695.4|13680.4|13677.9|13662.9|354
1592491200000|2020-06-18 14:40:00|13682.9|13670.4|13680.4|13667.9|13682.9|13670.4|13675.4|13662.9|35
1592491500000|2020-06-18 14:45:00|13677.9|13665.4|13685.4|13672.9|13687.9|13675.4|13677.9|13665.4|75
1592491800000|2020-06-18 14:50:00|13687.9|13670.4|13672.9|13660.4|13687.9|13672.9|13670.4|13657.9|104
1592492100000|2020-06-18 14:55:00|13675.4|13662.9|13697.9|13685.4|13697.9|13685.4|13675.4|13660.4|189
1592492400000|2020-06-18 15:00:00|13695.4|13682.9|13690.4|13677.9|13697.9|13685.4|13685.4|13672.9|282
1592492700000|2020-06-18 15:05:00|13687.9|13675.4|13690.4|13677.9|13695.4|13682.9|13687.9|13675.4|137
1592493000000|2020-06-18 15:10:00|13692.9|13680.4|13695.4|13682.9|13695.4|13682.9|13692.9|13680.4|131
1592493300000|2020-06-18 15:15:00|13697.9|13680.4|13690.4|13677.9|13697.9|13682.9|13690.4|13677.9|253
1592493600000|2020-06-18 15:20:00|13692.9|13675.4|13690.4|13677.9|13697.9|13685.4|13690.4|13675.4|456
1592493900000|2020-06-18 15:25:00|13687.9|13675.4|13695.4|13682.9|13700.4|13685.4|13687.9|13675.4|469
1592494200000|2020-06-18 15:30:00|13692.9|13680.4|13682.9|13670.4|13695.4|13682.9|13682.9|13670.4|99
1592494500000|2020-06-18 15:35:00|13685.4|13672.9|13675.4|13662.9|13685.4|13672.9|13675.4|13662.9|123
1592494800000|2020-06-18 15:40:00|13672.9|13660.4|13680.4|13665.4|13682.9|13670.4|13672.9|13660.4|117
1592495100000|2020-06-18 15:45:00|13677.9|13667.9|13687.9|13675.4|13687.9|13675.4|13677.9|13665.4|69
1592495400000|2020-06-18 15:50:00|13685.4|13672.9|13672.9|13660.4|13687.9|13672.9|13670.4|13657.9|119
1592495700000|2020-06-18 15:55:00|13670.4|13657.9|13667.9|13655.4|13672.9|13660.4|13665.4|13652.9|242
1592496000000|2020-06-18 16:00:00|13670.4|13657.9|13665.4|13652.9|13670.4|13657.9|13662.9|13650.4|144
1592496300000|2020-06-18 16:05:00|13667.9|13655.4|13670.4|13657.9|13672.9|13660.4|13665.4|13652.9|119
1592496600000|2020-06-18 16:10:00|13672.9|13660.4|13672.9|13660.4|13672.9|13660.4|13665.4|13652.9|63
1592496900000|2020-06-18 16:15:00|13675.4|13662.9|13672.9|13660.4|13675.4|13662.9|13670.4|13657.9|15
1592497200000|2020-06-18 16:20:00|13675.4|13662.9|13682.9|13670.4|13682.9|13670.4|13675.4|13662.9|59
1592497500000|2020-06-18 16:25:00|13685.4|13672.9|13685.4|13672.9|13687.9|13675.4|13685.4|13672.9|63
1592497800000|2020-06-18 16:30:00|13682.9|13670.4|13685.4|13672.9|13685.4|13672.9|13677.9|13665.4|81
1592498100000|2020-06-18 16:35:00|13682.9|13670.4|13682.9|13670.4|13685.4|13672.9|13680.4|13667.9|56
1592498400000|2020-06-18 16:40:00|13685.4|13672.9|13672.9|13660.4|13685.4|13672.9|13672.9|13660.4|96
1592498700000|2020-06-18 16:45:00|13670.4|13657.9|13685.4|13672.9|13685.4|13672.9|13667.9|13655.4|211
1592499000000|2020-06-18 16:50:00|13682.9|13670.4|13690.4|13677.9|13690.4|13677.9|13682.9|13670.4|103
1592499300000|2020-06-18 16:55:00|13687.9|13675.4|13690.4|13677.9|13690.4|13677.9|13685.4|13672.9|36
1592499600000|2020-06-18 17:00:00|13687.9|13675.4|13685.4|13672.9|13695.4|13682.9|13685.4|13672.9|84
1592499900000|2020-06-18 17:05:00|13682.9|13670.4|13682.9|13670.4|13685.4|13672.9|13680.4|13667.9|64
1592500200000|2020-06-18 17:10:00|13685.4|13672.9|13682.9|13670.4|13685.4|13672.9|13680.4|13667.9|24
1592500500000|2020-06-18 17:15:00|13680.4|13667.9|13685.4|13672.9|13685.4|13672.9|13677.9|13665.4|55
1592500800000|2020-06-18 17:20:00|13687.9|13675.4|13687.9|13675.4|13687.9|13675.4|13685.4|13672.9|22
1592501100000|2020-06-18 17:25:00|13685.4|13672.9|13690.4|13677.9|13690.4|13677.9|13685.4|13672.9|17
1592501400000|2020-06-18 17:30:00|13692.9|13680.4|13695.4|13682.9|13697.9|13685.4|13692.9|13680.4|50
1592501700000|2020-06-18 17:35:00|13697.9|13685.4|13700.4|13687.9|13700.4|13687.9|13697.9|13682.9|77
1592502000000|2020-06-18 17:40:00|13697.9|13685.4|13695.4|13682.9|13700.4|13687.9|13695.4|13682.9|49
1592502300000|2020-06-18 17:45:00|13692.9|13680.4|13690.4|13677.9|13692.9|13680.4|13690.4|13677.9|34
1592502600000|2020-06-18 17:50:00|13692.9|13680.4|13685.4|13672.9|13692.9|13680.4|13682.9|13670.4|96
1592502900000|2020-06-18 17:55:00|13682.9|13670.4|13687.9|13675.4|13687.9|13675.4|13682.9|13670.4|25
1592503200000|2020-06-18 18:00:00|13690.4|13677.9|13687.9|13675.4|13692.9|13680.4|13685.4|13672.9|266
1592503500000|2020-06-18 18:05:00|13690.4|13677.9|13677.9|13665.4|13690.4|13677.9|13675.4|13662.9|106
1592503800000|2020-06-18 18:10:00|13680.4|13667.9|13680.4|13665.4|13680.4|13667.9|13677.9|13662.9|79
1592504100000|2020-06-18 18:15:00|13677.9|13662.9|13677.9|13665.4|13677.9|13665.4|13672.9|13660.4|121
1592504400000|2020-06-18 18:20:00|13675.4|13662.9|13680.4|13667.9|13680.4|13667.9|13675.4|13662.9|81
1592504700000|2020-06-18 18:25:00|13682.9|13670.4|13680.4|13667.9|13682.9|13670.4|13677.9|13665.4|101
1592505000000|2020-06-18 18:30:00|13677.9|13665.4|13690.4|13677.9|13697.9|13682.9|13670.4|13657.9|339
1592505300000|2020-06-18 18:35:00|13687.9|13675.4|13690.4|13677.9|13690.4|13677.9|13682.9|13670.4|83
1592505600000|2020-06-18 18:40:00|13692.9|13680.4|13689.2|13679.2|13692.9|13680.4|13682.9|13670.4|174
1592505900000|2020-06-18 18:45:00|13690.4|13680.4|13694.2|13684.2|13699.2|13689.2|13690.4|13680.4|158
1592506200000|2020-06-18 18:50:00|13695.4|13685.4|13701.7|13691.7|13701.7|13691.7|13694.2|13684.2|178
1592506500000|2020-06-18 18:55:00|13700.4|13690.4|13691.7|13681.7|13702.9|13692.9|13691.7|13681.7|140
1592506800000|2020-06-18 19:00:00|13692.9|13682.9|13681.7|13671.7|13694.2|13684.2|13681.7|13671.7|79
1592507100000|2020-06-18 19:05:00|13682.9|13672.9|13684.2|13674.2|13684.2|13674.2|13679.2|13669.2|28
1592507400000|2020-06-18 19:10:00|13682.9|13672.9|13679.2|13669.2|13682.9|13672.9|13676.7|13666.7|39
1592507700000|2020-06-18 19:15:00|13681.7|13671.7|13681.7|13671.7|13686.7|13676.7|13677.9|13667.9|96
1592508000000|2020-06-18 19:20:00|13679.2|13669.2|13681.7|13671.7|13684.2|13674.2|13679.2|13669.2|73
1592508300000|2020-06-18 19:25:00|13679.2|13669.2|13676.7|13666.7|13681.7|13671.7|13676.7|13666.7|66
1592508600000|2020-06-18 19:30:00|13674.2|13664.2|13681.7|13671.7|13686.7|13676.7|13674.2|13664.2|144
1592508900000|2020-06-18 19:35:00|13684.2|13674.2|13684.2|13674.2|13686.7|13676.7|13681.7|13671.7|60
1592509200000|2020-06-18 19:40:00|13686.7|13676.7|13684.2|13674.2|13686.7|13676.7|13679.2|13669.2|124
1592509500000|2020-06-18 19:45:00|13685.4|13675.4|13686.7|13676.7|13686.7|13676.7|13681.7|13671.7|48
1592509800000|2020-06-18 19:50:00|13689.2|13679.2|13686.7|13676.7|13689.2|13679.2|13681.7|13671.7|193
1592510100000|2020-06-18 19:55:00|13687.9|13677.9|13702.9|13692.9|13706.7|13696.7|13686.7|13676.7|1017
1592510400000|2020-06-18 20:00:00|13701.7|13691.7|13695.4|13685.4|13704.2|13694.2|13695.4|13685.4|64
1592510700000|2020-06-18 20:05:00|13696.7|13686.7|13697.9|13687.9|13699.2|13689.2|13694.2|13684.2|17
1592511000000|2020-06-18 20:10:00|13699.2|13689.2|13696.7|13686.7|13699.2|13689.2|13694.2|13684.2|7
1592511300000|2020-06-18 20:15:00|13705.2|13681.2|13704.1|13680.1|13706.6|13682.6|13703.9|13679.9|1
1592511600000|2020-06-18 20:20:00|13704.2|13680.2|13703.6|13679.6|13704.3|13680.3|13703.4|13679.4|8
1592511900000|2020-06-18 20:25:00|13704|13680|13703.8|13679.8|13704|13680|13703.3|13679.3|10
1592512200000|2020-06-18 20:30:00|13706.1|13682.1|13710|13686|13713.6|13689.6|13701.1|13677.1|69
1592512500000|2020-06-18 20:35:00|13709.1|13685.1|13706.7|13682.7|13711.6|13687.6|13701.7|13677.7|70
1592512800000|2020-06-18 20:40:00|13705.8|13681.8|13715.8|13691.8|13715.8|13691.8|13705.8|13681.8|6
1592513100000|2020-06-18 20:45:00|13714.9|13690.9|13717.4|13693.4|13718.3|13694.3|13714.9|13690.9|202
1592513400000|2020-06-18 20:50:00|13718.3|13694.3|13721.6|13697.6|13723.2|13699.2|13714.9|13690.9|26
1592513700000|2020-06-18 20:55:00|13719.9|13695.9|13709.7|13685.7|13721.6|13697.6|13708.3|13684.3|45
1592514000000|2020-06-18 21:00:00|13710.1|13686.1|13711.4|13687.4|13711.4|13687.4|13710.1|13686.1|11
1592514300000|2020-06-18 21:05:00|13711.1|13687.1|13710.3|13686.3|13711.1|13687.1|13710.2|13686.2|6
1592514600000|2020-06-18 21:10:00|13711.1|13687.1|13709.6|13685.6|13711.1|13687.1|13709.5|13685.5|16
1592514900000|2020-06-18 21:15:00|13709.9|13685.9|13711.4|13687.4|13712.2|13688.2|13709.9|13685.9|2
1592515200000|2020-06-18 21:20:00|13711.6|13687.6|13711|13687|13711.9|13687.9|13709.9|13685.9|0
1592515500000|2020-06-18 21:25:00|13711.2|13687.2|13708.4|13684.4|13711.7|13687.7|13708.4|13684.4|0
1592515800000|2020-06-18 21:30:00|13708.2|13684.2|13710.2|13686.2|13710.2|13686.2|13708|13684|0
1592516100000|2020-06-18 21:35:00|13709.1|13685.1|13712.2|13688.2|13713.3|13689.3|13709.1|13685.1|0
1592516400000|2020-06-18 21:40:00|13711.7|13687.7|13711.6|13687.6|13711.9|13687.9|13711.6|13687.6|0
1592516700000|2020-06-18 21:45:00|13711.1|13687.1|13709.6|13685.6|13712.3|13688.3|13709.6|13685.6|0
1592517000000|2020-06-18 21:50:00|13710.7|13686.7|13710.5|13686.5|13710.8|13686.8|13708.8|13684.8|0
1592517300000|2020-06-18 21:55:00|13709.9|13685.9|13707.8|13683.8|13710|13686|13707.8|13683.8|0
1592517600000|2020-06-18 22:00:00|13705.8|13681.8|13717|13693|13719.5|13695.5|13702.5|13678.5|0
1592517900000|2020-06-18 22:05:00|13717.9|13693.9|13724.3|13700.3|13724.5|13700.5|13717.9|13693.9|0
1592518200000|2020-06-18 22:10:00|13723.4|13699.4|13722.6|13698.6|13725.1|13701.1|13720.1|13696.1|0
1592518500000|2020-06-18 22:15:00|13723.4|13699.4|13730.9|13706.9|13732.6|13708.6|13720.1|13696.1|0
1592518800000|2020-06-18 22:20:00|13731.7|13707.7|13730.1|13706.1|13732.6|13708.6|13729.2|13705.2|0
1592519100000|2020-06-18 22:25:00|13729.2|13705.2|13728.4|13704.4|13732.6|13708.6|13728.4|13704.4|0
1592519400000|2020-06-18 22:30:00|13729.2|13705.2|13730.9|13706.9|13734.2|13710.2|13728.4|13704.4|0
1592519700000|2020-06-18 22:35:00|13731.7|13707.7|13730.9|13706.9|13731.7|13707.7|13730.9|13706.9|0
1592520000000|2020-06-18 22:40:00|13731.3|13707.3|13730.4|13706.4|13732.6|13708.6|13729.5|13705.5|0
1592520300000|2020-06-18 22:45:00|13729.5|13705.5|13732.8|13708.8|13732.8|13708.8|13728.7|13704.7|0
1592520600000|2020-06-18 22:50:00|13733.7|13709.7|13732|13708|13736.2|13712.2|13732|13708|0
1592520900000|2020-06-18 22:55:00|13733.7|13709.7|13734.5|13710.5|13734.5|13710.5|13731.2|13707.2|0
1592521200000|2020-06-18 23:00:00|13735.3|13711.3|13737.8|13713.8|13738.6|13714.6|13734.5|13710.5|0
1592521500000|2020-06-18 23:05:00|13737|13713|13748.4|13724.4|13749.2|13725.2|13736.2|13712.2|0
1592521800000|2020-06-18 23:10:00|13747.6|13723.6|13746.6|13722.6|13747.9|13723.9|13745.4|13721.4|0
1592522100000|2020-06-18 23:15:00|13747|13723|13759.7|13735.7|13763|13739|13747|13723|0
1592522400000|2020-06-18 23:20:00|13760.1|13736.1|13770.4|13746.4|13771.2|13747.2|13757.9|13733.9|0
1592522700000|2020-06-18 23:25:00|13769.5|13745.5|13769.2|13745.2|13771|13747|13766.8|13742.8|0
1592523000000|2020-06-18 23:30:00|13770|13746|13785.4|13761.4|13791.3|13767.3|13769.2|13745.2|0
1592523300000|2020-06-18 23:35:00|13785.8|13761.8|13779.9|13755.9|13786.2|13762.2|13777.4|13753.4|0
1592523600000|2020-06-18 23:40:00|13779.5|13755.5|13779.9|13755.9|13780.7|13756.7|13777.4|13753.4|0
1592523900000|2020-06-18 23:45:00|13780.3|13756.3|13779.5|13755.5|13781.6|13757.6|13778.3|13754.3|0
1592524200000|2020-06-18 23:50:00|13779.9|13755.9|13777.4|13753.4|13780.7|13756.7|13774.9|13750.9|0
1592524500000|2020-06-18 23:55:00|13776.6|13752.6|13779.7|13755.7|13779.9|13755.9|13774.9|13750.9|0
1592524800000|2020-06-19 00:00:00|13778.8|13754.8|13770.7|13746.7|13778.8|13754.8|13769.9|13745.9|0
1592525100000|2020-06-19 00:05:00|13769.9|13745.9|13760.8|13736.8|13770.7|13746.7|13759.1|13735.1|0
1592525400000|2020-06-19 00:10:00|13760|13736|13752.6|13728.6|13766.6|13742.6|13752.6|13728.6|0
1592525700000|2020-06-19 00:15:00|13751.8|13727.8|13747.1|13723.1|13758.5|13734.5|13738.7|13714.7|0
1592526000000|2020-06-19 00:20:00|13746.7|13722.7|13755.6|13731.6|13756.8|13732.8|13745.6|13721.6|0
1592526300000|2020-06-19 00:25:00|13755.2|13731.2|13731|13707|13755.2|13731.2|13723.5|13699.5|0
1592526600000|2020-06-19 00:30:00|13730.6|13706.6|13735|13711|13739.6|13715.6|13727.6|13703.6|0
1592526900000|2020-06-19 00:35:00|13734.7|13710.7|13714.8|13690.8|13742.5|13718.5|13711.9|13687.9|0
1592527200000|2020-06-19 00:40:00|13715|13691|13718.8|13694.8|13724.3|13700.3|13712.5|13688.5|0
1592527500000|2020-06-19 00:45:00|13719.2|13695.2|13701.2|13677.2|13719.2|13695.2|13694.5|13670.5|0
1592527800000|2020-06-19 00:50:00|13702.1|13678.1|13715.6|13691.6|13715.6|13691.6|13702.1|13678.1|0
1592528100000|2020-06-19 00:55:00|13716.1|13692.1|13715.5|13691.5|13718.6|13694.6|13712.3|13688.3|0
1592528400000|2020-06-19 01:00:00|13690.2|13680.2|13692.7|13682.7|13702.7|13692.7|13682.7|13672.7|1076
1592528700000|2020-06-19 01:05:00|13690.2|13680.2|13675.2|13665.2|13692.7|13682.7|13672.7|13662.7|611
1592529000000|2020-06-19 01:10:00|13672.7|13662.7|13672.7|13662.7|13677.7|13667.7|13667.7|13657.7|778
1592529300000|2020-06-19 01:15:00|13667.7|13657.7|13680.2|13670.2|13687.7|13677.7|13665.2|13655.2|1165
1592529600000|2020-06-19 01:20:00|13677.7|13667.7|13677.7|13667.7|13690.2|13680.2|13677.7|13667.7|969
1592529900000|2020-06-19 01:25:00|13680.2|13670.2|13680.2|13670.2|13690.2|13680.2|13675.2|13665.2|1472
1592530200000|2020-06-19 01:30:00|13687.7|13677.7|13760.2|13750.2|13767.7|13757.7|13677.7|13667.7|16026
1592530500000|2020-06-19 01:35:00|13762.7|13752.7|13772.7|13762.7|13782.7|13772.7|13745.2|13735.2|7799
1592530800000|2020-06-19 01:40:00|13775.2|13765.2|13792.7|13782.7|13797.7|13787.7|13770.2|13760.2|6584
1592531100000|2020-06-19 01:45:00|13795.2|13785.2|13817.7|13807.7|13842.7|13832.7|13790.2|13780.2|10319
1592531400000|2020-06-19 01:50:00|13820.2|13810.2|13800.2|13790.2|13820.2|13810.2|13795.2|13785.2|4836
1592531700000|2020-06-19 01:55:00|13797.7|13787.7|13767.7|13757.7|13815.2|13805.2|13760.2|13750.2|4271
1592532000000|2020-06-19 02:00:00|13765.2|13755.2|13762.7|13752.7|13785.2|13775.2|13762.7|13752.7|3122
1592532300000|2020-06-19 02:05:00|13760.2|13750.2|13762.7|13752.7|13777.7|13767.7|13760.2|13750.2|3408
1592532600000|2020-06-19 02:10:00|13765.2|13755.2|13780.2|13770.2|13780.2|13770.2|13757.7|13747.7|2143
1592532900000|2020-06-19 02:15:00|13782.7|13772.7|13812.7|13802.7|13815.2|13805.2|13780.2|13770.2|2667
1592533200000|2020-06-19 02:20:00|13815.2|13805.2|13780.2|13770.2|13815.2|13805.2|13780.2|13770.2|2984
1592533500000|2020-06-19 02:25:00|13777.7|13767.7|13797.7|13787.7|13805.2|13795.2|13775.2|13765.2|2153
1592533800000|2020-06-19 02:30:00|13800.2|13790.2|13792.7|13782.7|13807.7|13797.7|13787.7|13777.7|2669
1592534100000|2020-06-19 02:35:00|13795.2|13785.2|13767.7|13757.7|13800.2|13790.2|13767.7|13757.7|2485
1592534400000|2020-06-19 02:40:00|13770.2|13760.2|13782.7|13772.7|13790.2|13780.2|13760.2|13750.2|2113
1592534700000|2020-06-19 02:45:00|13780.2|13770.2|13795.2|13785.2|13797.7|13787.7|13775.2|13765.2|1291
1592535000000|2020-06-19 02:50:00|13792.7|13782.7|13810.2|13800.2|13810.2|13800.2|13785.2|13775.2|2114
1592535300000|2020-06-19 02:55:00|13812.7|13802.7|13815.2|13805.2|13815.2|13805.2|13797.7|13787.7|2281
1592535600000|2020-06-19 03:00:00|13812.7|13802.7|13795.2|13785.2|13820.2|13810.2|13790.2|13780.2|2436
1592535900000|2020-06-19 03:05:00|13797.7|13787.7|13795.2|13785.2|13800.2|13790.2|13782.7|13772.7|1948
1592536200000|2020-06-19 03:10:00|13797.7|13787.7|13795.2|13785.2|13800.2|13790.2|13785.2|13775.2|1750
1592536500000|2020-06-19 03:15:00|13792.7|13782.7|13775.2|13765.2|13797.7|13787.7|13772.7|13762.7|2504
1592536800000|2020-06-19 03:20:00|13777.7|13767.7|13770.2|13760.2|13785.2|13775.2|13767.7|13757.7|1667
1592537100000|2020-06-19 03:25:00|13767.7|13757.7|13762.7|13752.7|13777.7|13767.7|13762.7|13752.7|1976
1592537400000|2020-06-19 03:30:00|13765.2|13755.2|13770.2|13760.2|13780.2|13770.2|13765.2|13755.2|545
1592537700000|2020-06-19 03:35:00|13767.7|13757.7|13775.2|13765.2|13775.2|13765.2|13767.7|13757.7|298
1592538000000|2020-06-19 03:40:00|13777.7|13767.7|13797.7|13787.7|13797.7|13787.7|13775.2|13765.2|569
1592538300000|2020-06-19 03:45:00|13795.2|13785.2|13800.2|13790.2|13802.7|13792.7|13795.2|13785.2|440
1592538600000|2020-06-19 03:50:00|13797.7|13787.7|13805.2|13795.2|13807.7|13797.7|13797.7|13787.7|596
1592538900000|2020-06-19 03:55:00|13802.7|13792.7|13807.7|13797.7|13810.2|13800.2|13800.2|13790.2|642
1592539200000|2020-06-19 04:00:00|13805.2|13795.2|13807.7|13797.7|13810.2|13800.2|13805.2|13795.2|264
1592539500000|2020-06-19 04:05:00|13805.2|13795.2|13805.2|13795.2|13805.2|13795.2|13800.2|13790.2|288
1592539800000|2020-06-19 04:10:00|13807.7|13797.7|13802.7|13792.7|13812.7|13802.7|13800.2|13790.2|451
1592540100000|2020-06-19 04:15:00|13805.2|13795.2|13812.7|13802.7|13815.2|13805.2|13802.7|13792.7|437
1592540400000|2020-06-19 04:20:00|13815.2|13805.2|13812.7|13802.7|13815.2|13805.2|13807.7|13797.7|384
1592540700000|2020-06-19 04:25:00|13810.2|13800.2|13802.7|13792.7|13812.7|13802.7|13802.7|13792.7|564
1592541000000|2020-06-19 04:30:00|13805.2|13795.2|13810.2|13800.2|13810.2|13800.2|13805.2|13795.2|334
1592541300000|2020-06-19 04:35:00|13812.7|13802.7|13812.7|13802.7|13812.7|13802.7|13807.7|13797.7|734
1592541600000|2020-06-19 04:40:00|13815.2|13805.2|13807.7|13797.7|13815.2|13805.2|13807.7|13797.7|1145
1592541900000|2020-06-19 04:45:00|13805.2|13795.2|13805.2|13795.2|13807.7|13797.7|13805.2|13795.2|329
1592542200000|2020-06-19 04:50:00|13807.7|13797.7|13800.2|13790.2|13807.7|13797.7|13800.2|13790.2|439
1592542500000|2020-06-19 04:55:00|13802.7|13792.7|13800.2|13790.2|13802.7|13792.7|13797.7|13787.7|427
1592542800000|2020-06-19 05:00:00|13802.7|13792.7|13802.7|13792.7|13805.2|13795.2|13785.2|13775.2|7225
1592543100000|2020-06-19 05:05:00|13800.2|13790.2|13800.2|13790.2|13810.2|13800.2|13787.7|13777.7|2212
1592543400000|2020-06-19 05:10:00|13797.7|13787.7|13800.2|13790.2|13805.2|13795.2|13795.2|13785.2|1666
1592543700000|2020-06-19 05:15:00|13797.7|13787.7|13787.7|13777.7|13805.2|13795.2|13785.2|13775.2|2769
1592544000000|2020-06-19 05:20:00|13785.2|13775.2|13807.7|13797.7|13807.7|13797.7|13780.2|13770.2|1584
1592544300000|2020-06-19 05:25:00|13810.2|13800.2|13817.7|13807.7|13817.7|13807.7|13802.7|13792.7|2491
1592544600000|2020-06-19 05:30:00|13815.2|13805.2|13817.7|13807.7|13820.2|13810.2|13810.2|13800.2|2295
1592544900000|2020-06-19 05:35:00|13820.2|13810.2|13827.7|13817.7|13830.2|13820.2|13820.2|13810.2|2007
1592545200000|2020-06-19 05:40:00|13825.2|13815.2|13827.7|13817.7|13830.2|13820.2|13820.2|13810.2|2113
1592545500000|2020-06-19 05:45:00|13825.2|13815.2|13842.7|13832.7|13842.7|13832.7|13822.7|13812.7|2971
1592545800000|2020-06-19 05:50:00|13845.2|13835.2|13867.7|13857.7|13870.2|13860.2|13840.2|13830.2|4669
1592546100000|2020-06-19 05:55:00|13870.2|13860.2|13870.2|13860.2|13875.2|13865.2|13865.2|13855.2|3503
1592546400000|2020-06-19 06:00:00|13872.7|13862.7|13882.7|13872.7|13895.2|13885.2|13870.2|13860.2|7470
1592546700000|2020-06-19 06:05:00|13885.2|13875.2|13867.7|13857.7|13890.2|13880.2|13865.2|13855.2|3818
1592547000000|2020-06-19 06:10:00|13870.2|13860.2|13870.2|13860.2|13875.2|13865.2|13860.2|13850.2|1788
1592547300000|2020-06-19 06:15:00|13872.7|13862.7|13885.2|13875.2|13887.7|13877.7|13872.7|13862.7|4068
1592547600000|2020-06-19 06:20:00|13887.7|13877.7|13887.7|13877.7|13900.2|13890.2|13880.2|13870.2|4459
1592547900000|2020-06-19 06:25:00|13890.2|13880.2|13895.2|13885.2|13895.2|13885.2|13880.2|13870.2|2728
1592548200000|2020-06-19 06:30:00|13892.7|13882.7|13892.7|13882.7|13895.2|13885.2|13877.7|13867.7|3209
1592548500000|2020-06-19 06:35:00|13895.2|13885.2|13905.2|13895.2|13910.2|13900.2|13892.7|13882.7|5430
1592548800000|2020-06-19 06:40:00|13907.7|13897.7|13880.2|13870.2|13915.2|13905.2|13877.7|13867.7|6112
1592549100000|2020-06-19 06:45:00|13882.7|13872.7|13845.2|13835.2|13885.2|13875.2|13845.2|13835.2|6280
1592549400000|2020-06-19 06:50:00|13847.7|13837.7|13830.2|13820.2|13847.7|13837.7|13827.7|13817.7|7735
1592549700000|2020-06-19 06:55:00|13832.7|13822.7|13817.7|13807.7|13842.7|13832.7|13810.2|13800.2|10782
1592550000000|2020-06-19 07:00:00|13809.7|13797.2|13779.7|13767.2|13812.2|13799.7|13757.2|13744.7|8860
1592550300000|2020-06-19 07:05:00|13777.2|13764.7|13777.2|13764.7|13794.7|13782.2|13769.7|13757.2|5760
1592550600000|2020-06-19 07:10:00|13774.7|13762.2|13779.7|13767.2|13784.7|13772.2|13767.2|13754.7|3481
1592550900000|2020-06-19 07:15:00|13782.2|13769.7|13797.2|13784.7|13797.2|13784.7|13779.7|13764.7|1693
1592551200000|2020-06-19 07:20:00|13794.7|13782.2|13787.2|13772.2|13797.2|13784.7|13784.7|13772.2|748
1592551500000|2020-06-19 07:25:00|13784.7|13774.7|13787.2|13774.7|13789.7|13777.2|13779.7|13767.2|1077
1592551800000|2020-06-19 07:30:00|13784.7|13772.2|13777.2|13764.7|13787.2|13774.7|13774.7|13762.2|1180
1592552100000|2020-06-19 07:35:00|13774.7|13762.2|13777.2|13764.7|13782.2|13767.2|13772.2|13759.7|816
1592552400000|2020-06-19 07:40:00|13779.7|13767.2|13782.2|13769.7|13784.7|13772.2|13774.7|13762.2|651
1592552700000|2020-06-19 07:45:00|13779.7|13767.2|13779.7|13767.2|13782.2|13767.2|13774.7|13762.2|852
1592553000000|2020-06-19 07:50:00|13777.2|13764.7|13772.2|13759.7|13779.7|13767.2|13769.7|13757.2|1080
1592553300000|2020-06-19 07:55:00|13774.7|13762.2|13777.2|13764.7|13782.2|13769.7|13772.2|13759.7|965
1592553600000|2020-06-19 08:00:00|13779.7|13762.2|13779.7|13767.2|13782.2|13769.7|13774.7|13762.2|769
1592553900000|2020-06-19 08:05:00|13782.2|13764.7|13782.2|13769.7|13784.7|13772.2|13777.2|13764.7|1210
1592554200000|2020-06-19 08:10:00|13779.7|13767.2|13787.2|13774.7|13794.7|13782.2|13779.7|13767.2|852
1592554500000|2020-06-19 08:15:00|13789.7|13777.2|13789.7|13777.2|13792.2|13779.7|13787.2|13772.2|753
1592554800000|2020-06-19 08:20:00|13787.2|13774.7|13787.2|13774.7|13792.2|13779.7|13784.7|13772.2|605
1592555100000|2020-06-19 08:25:00|13784.7|13772.2|13792.2|13777.2|13792.2|13779.7|13784.7|13772.2|1054
1592555400000|2020-06-19 08:30:00|13797.5|13773.5|13804.6|13780.6|13805.5|13781.5|13796.7|13772.7|0
1592555700000|2020-06-19 08:35:00|13804.2|13780.2|13793.3|13769.3|13804.6|13780.6|13790|13766|289
1592556000000|2020-06-19 08:40:00|13793.5|13769.5|13804.6|13780.6|13807.6|13783.6|13792.1|13768.1|0
1592556300000|2020-06-19 08:45:00|13804.2|13780.2|13814.2|13790.2|13814.4|13790.4|13804.2|13780.2|0
1592556600000|2020-06-19 08:50:00|13813.1|13789.1|13811.8|13787.8|13814|13790|13809.8|13785.8|0
1592556900000|2020-06-19 08:55:00|13811.4|13787.4|13814.7|13790.7|13815.1|13791.1|13808.8|13784.8|0
1592557200000|2020-06-19 09:00:00|13815.1|13791.1|13792.2|13779.7|13815.1|13791.1|13787.2|13774.7|591
1592557500000|2020-06-19 09:05:00|13794.7|13782.2|13794.7|13782.2|13797.2|13784.7|13792.2|13779.7|205
1592557800000|2020-06-19 09:10:00|13797.2|13784.7|13817.2|13802.2|13817.2|13804.7|13797.2|13784.7|647
1592558100000|2020-06-19 09:15:00|13819.7|13804.7|13817.2|13804.7|13824.7|13809.7|13814.7|13802.2|828
1592558400000|2020-06-19 09:20:00|13814.7|13802.2|13807.2|13794.7|13817.2|13804.7|13807.2|13794.7|220
1592558700000|2020-06-19 09:25:00|13809.7|13797.2|13812.2|13799.7|13812.2|13799.7|13802.2|13789.7|249
1592559000000|2020-06-19 09:30:00|13814.7|13797.2|13814.7|13802.2|13814.7|13802.2|13807.2|13794.7|196
1592559300000|2020-06-19 09:35:00|13817.2|13804.7|13812.2|13799.7|13819.7|13807.2|13812.2|13799.7|215
1592559600000|2020-06-19 09:40:00|13814.7|13802.2|13804.7|13792.2|13814.7|13802.2|13804.7|13792.2|188
1592559900000|2020-06-19 09:45:00|13802.2|13789.7|13799.7|13787.2|13802.2|13789.7|13797.2|13784.7|223
1592560200000|2020-06-19 09:50:00|13802.2|13789.7|13812.2|13799.7|13814.7|13802.2|13799.7|13784.7|235
1592560500000|2020-06-19 09:55:00|13809.7|13797.2|13817.2|13804.7|13817.2|13804.7|13809.7|13797.2|111
1592560800000|2020-06-19 10:00:00|13814.7|13802.2|13814.7|13802.2|13817.2|13804.7|13809.7|13797.2|57
1592561100000|2020-06-19 10:05:00|13817.2|13804.7|13832.2|13819.7|13832.2|13819.7|13817.2|13804.7|561
1592561400000|2020-06-19 10:10:00|13834.7|13822.2|13834.7|13822.2|13839.7|13827.2|13832.2|13819.7|570
1592561700000|2020-06-19 10:15:00|13832.2|13819.7|13824.7|13812.2|13832.2|13819.7|13824.7|13812.2|137
1592562000000|2020-06-19 10:20:00|13827.2|13814.7|13817.2|13804.7|13827.2|13814.7|13817.2|13804.7|100
1592562300000|2020-06-19 10:25:00|13814.7|13802.2|13817.2|13804.7|13817.2|13804.7|13814.7|13802.2|60
1592562600000|2020-06-19 10:30:00|13814.7|13802.2|13819.7|13807.2|13819.7|13807.2|13814.7|13802.2|78
1592562900000|2020-06-19 10:35:00|13817.2|13804.7|13817.2|13804.7|13819.7|13807.2|13814.7|13802.2|112
1592563200000|2020-06-19 10:40:00|13814.7|13802.2|13822.2|13809.7|13822.2|13809.7|13814.7|13802.2|74
1592563500000|2020-06-19 10:45:00|13819.7|13807.2|13819.7|13807.2|13822.2|13809.7|13819.7|13807.2|33
1592563800000|2020-06-19 10:50:00|13822.2|13809.7|13814.7|13802.2|13824.7|13812.2|13814.7|13802.2|96
1592564100000|2020-06-19 10:55:00|13817.2|13804.7|13817.2|13804.7|13819.7|13807.2|13817.2|13804.7|16
1592564400000|2020-06-19 11:00:00|13819.7|13807.2|13817.2|13804.7|13819.7|13807.2|13814.7|13802.2|89
1592564700000|2020-06-19 11:05:00|13819.7|13807.2|13814.7|13802.2|13819.7|13807.2|13814.7|13802.2|49
1592565000000|2020-06-19 11:10:00|13812.2|13799.7|13812.2|13799.7|13814.7|13802.2|13812.2|13799.7|86
1592565300000|2020-06-19 11:15:00|13809.7|13797.2|13809.7|13797.2|13812.2|13799.7|13809.7|13797.2|80
1592565600000|2020-06-19 11:20:00|13807.2|13794.7|13804.7|13792.2|13809.7|13797.2|13804.7|13792.2|200
1592565900000|2020-06-19 11:25:00|13807.2|13794.7|13809.7|13797.2|13809.7|13797.2|13807.2|13794.7|33
1592566200000|2020-06-19 11:30:00|13807.2|13794.7|13812.2|13799.7|13812.2|13799.7|13807.2|13794.7|42
1592566500000|2020-06-19 11:35:00|13814.7|13802.2|13817.2|13804.7|13819.7|13807.2|13814.7|13802.2|68
1592566800000|2020-06-19 11:40:00|13814.7|13802.2|13812.2|13799.7|13817.2|13804.7|13812.2|13799.7|144
1592567100000|2020-06-19 11:45:00|13814.7|13802.2|13812.2|13799.7|13814.7|13802.2|13812.2|13799.7|153
1592567400000|2020-06-19 11:50:00|13814.7|13802.2|13814.7|13802.2|13817.2|13804.7|13814.7|13802.2|84
1592567700000|2020-06-19 11:55:00|13817.2|13804.7|13822.2|13809.7|13822.2|13809.7|13814.7|13802.2|61
1592568000000|2020-06-19 12:00:00|13824.7|13812.2|13824.7|13812.2|13829.7|13817.2|13824.7|13812.2|119
1592568300000|2020-06-19 12:05:00|13827.2|13809.7|13829.7|13814.7|13832.2|13819.7|13822.2|13809.7|75
1592568600000|2020-06-19 12:10:00|13827.2|13817.2|13827.2|13814.7|13829.7|13817.2|13817.2|13804.7|193
1592568900000|2020-06-19 12:15:00|13829.7|13817.2|13827.2|13814.7|13829.7|13817.2|13827.2|13814.7|101
1592569200000|2020-06-19 12:20:00|13829.7|13817.2|13824.7|13812.2|13829.7|13817.2|13822.2|13809.7|162
1592569500000|2020-06-19 12:25:00|13822.2|13809.7|13822.2|13809.7|13824.7|13812.2|13814.7|13802.2|177
1592569800000|2020-06-19 12:30:00|13819.7|13807.2|13829.7|13817.2|13832.2|13819.7|13819.7|13807.2|141
1592570100000|2020-06-19 12:35:00|13832.2|13819.7|13834.7|13822.2|13837.2|13824.7|13832.2|13819.7|217
1592570400000|2020-06-19 12:40:00|13832.2|13819.7|13832.2|13819.7|13832.2|13819.7|13829.7|13817.2|148
1592570700000|2020-06-19 12:45:00|13834.7|13822.2|13837.2|13822.2|13837.2|13824.7|13832.2|13819.7|60
1592571000000|2020-06-19 12:50:00|13834.7|13824.7|13834.7|13822.2|13834.7|13824.7|13832.2|13819.7|102
1592571300000|2020-06-19 12:55:00|13837.2|13824.7|13834.7|13822.2|13837.2|13824.7|13829.7|13817.2|142
1592571600000|2020-06-19 13:00:00|13832.2|13819.7|13832.2|13819.7|13834.7|13822.2|13829.7|13817.2|88
1592571900000|2020-06-19 13:05:00|13834.7|13822.2|13829.7|13817.2|13834.7|13822.2|13827.2|13814.7|107
1592572200000|2020-06-19 13:10:00|13827.2|13814.7|13822.2|13809.7|13829.7|13817.2|13822.2|13809.7|257
1592572500000|2020-06-19 13:15:00|13824.7|13812.2|13827.2|13814.7|13827.2|13814.7|13824.7|13812.2|183
1592572800000|2020-06-19 13:20:00|13829.7|13817.2|13827.2|13814.7|13832.2|13819.7|13824.7|13812.2|277
1592573100000|2020-06-19 13:25:00|13829.7|13817.2|13824.7|13812.2|13832.2|13819.7|13824.7|13809.7|206
1592573400000|2020-06-19 13:30:00|13827.2|13814.7|13809.7|13797.2|13827.2|13814.7|13809.7|13797.2|609
1592573700000|2020-06-19 13:35:00|13812.2|13799.7|13797.2|13784.7|13812.2|13799.7|13792.2|13779.7|283
1592574000000|2020-06-19 13:40:00|13799.7|13787.2|13789.7|13777.2|13799.7|13787.2|13789.7|13777.2|179
1592574300000|2020-06-19 13:45:00|13792.2|13779.7|13792.2|13777.2|13794.7|13782.2|13782.2|13767.2|561
1592574600000|2020-06-19 13:50:00|13789.7|13779.7|13792.2|13779.7|13792.2|13779.7|13789.7|13777.2|109
1592574900000|2020-06-19 13:55:00|13789.7|13777.2|13779.7|13767.2|13792.2|13779.7|13774.7|13762.2|376
1592575200000|2020-06-19 14:00:00|13782.2|13769.7|13787.2|13774.7|13787.2|13774.7|13777.2|13764.7|1453
1592575500000|2020-06-19 14:05:00|13784.7|13772.2|13797.2|13784.7|13797.2|13784.7|13784.7|13772.2|260
1592575800000|2020-06-19 14:10:00|13794.7|13782.2|13792.2|13779.7|13797.2|13784.7|13787.2|13774.7|176
1592576100000|2020-06-19 14:15:00|13794.7|13782.2|13799.7|13787.2|13799.7|13787.2|13792.2|13779.7|143
1592576400000|2020-06-19 14:20:00|13797.2|13784.7|13799.7|13787.2|13799.7|13787.2|13792.2|13779.7|120
1592576700000|2020-06-19 14:25:00|13797.2|13784.7|13792.2|13779.7|13799.7|13784.7|13789.7|13777.2|174
1592577000000|2020-06-19 14:30:00|13789.7|13777.2|13779.7|13767.2|13789.7|13777.2|13779.7|13764.7|307
1592577300000|2020-06-19 14:35:00|13782.2|13769.7|13779.7|13767.2|13784.7|13772.2|13777.2|13764.7|278
1592577600000|2020-06-19 14:40:00|13782.2|13769.7|13779.7|13767.2|13784.7|13772.2|13769.7|13757.2|447
1592577900000|2020-06-19 14:45:00|13777.2|13764.7|13779.7|13767.2|13779.7|13767.2|13772.2|13759.7|126
1592578200000|2020-06-19 14:50:00|13777.2|13764.7|13784.7|13769.7|13784.7|13769.7|13769.7|13757.2|279
1592578500000|2020-06-19 14:55:00|13782.2|13772.2|13772.2|13759.7|13782.2|13772.2|13772.2|13759.7|325
1592578800000|2020-06-19 15:00:00|13774.7|13762.2|13774.7|13762.2|13774.7|13762.2|13769.7|13757.2|253
1592579100000|2020-06-19 15:05:00|13772.2|13759.7|13767.2|13754.7|13774.7|13762.2|13767.2|13752.2|182
1592579400000|2020-06-19 15:10:00|13764.7|13752.2|13774.7|13762.2|13777.2|13764.7|13764.7|13752.2|112
1592579700000|2020-06-19 15:15:00|13772.2|13759.7|13762.2|13749.7|13774.7|13759.7|13762.2|13749.7|207
1592580000000|2020-06-19 15:20:00|13759.7|13747.2|13774.7|13762.2|13774.7|13762.2|13754.7|13742.2|360
1592580300000|2020-06-19 15:25:00|13777.2|13759.7|13774.7|13762.2|13779.7|13767.2|13769.7|13757.2|278
1592580600000|2020-06-19 15:30:00|13777.2|13764.7|13769.7|13757.2|13782.2|13769.7|13769.7|13757.2|116
1592580900000|2020-06-19 15:35:00|13767.2|13754.7|13767.2|13754.7|13772.2|13759.7|13764.7|13752.2|440
1592581200000|2020-06-19 15:40:00|13769.7|13757.2|13764.7|13752.2|13769.7|13757.2|13754.7|13742.2|298
1592581500000|2020-06-19 15:45:00|13762.2|13749.7|13767.2|13754.7|13769.7|13757.2|13762.2|13749.7|67
1592581800000|2020-06-19 15:50:00|13764.7|13752.2|13767.2|13754.7|13769.7|13757.2|13764.7|13752.2|61
1592582100000|2020-06-19 15:55:00|13764.7|13752.2|13762.2|13749.7|13767.2|13754.7|13759.7|13747.2|194
1592582400000|2020-06-19 16:00:00|13759.7|13747.2|13752.2|13737.2|13762.2|13749.7|13752.2|13737.2|325
1592582700000|2020-06-19 16:05:00|13749.7|13739.7|13742.2|13729.7|13752.2|13739.7|13739.7|13727.2|396
1592583000000|2020-06-19 16:10:00|13739.7|13727.2|13729.7|13717.2|13747.2|13734.7|13729.7|13717.2|443
1592583300000|2020-06-19 16:15:00|13727.2|13714.7|13704.7|13692.2|13732.2|13719.7|13704.7|13692.2|1589
1592583600000|2020-06-19 16:20:00|13702.2|13689.7|13704.7|13692.2|13717.2|13704.7|13697.2|13684.7|1353
1592583900000|2020-06-19 16:25:00|13702.2|13689.7|13719.7|13707.2|13719.7|13707.2|13702.2|13687.2|219
1592584200000|2020-06-19 16:30:00|13717.2|13704.7|13724.7|13712.2|13732.2|13719.7|13714.7|13702.2|539
1592584500000|2020-06-19 16:35:00|13727.2|13714.7|13727.2|13714.7|13732.2|13719.7|13724.7|13712.2|169
1592584800000|2020-06-19 16:40:00|13724.7|13712.2|13729.7|13717.2|13732.2|13719.7|13719.7|13707.2|318
1592585100000|2020-06-19 16:45:00|13732.2|13719.7|13734.7|13722.2|13734.7|13722.2|13729.7|13717.2|192
1592585400000|2020-06-19 16:50:00|13737.2|13724.7|13734.7|13722.2|13737.2|13724.7|13732.2|13719.7|208
1592585700000|2020-06-19 16:55:00|13737.2|13724.7|13742.2|13729.7|13744.7|13732.2|13734.7|13722.2|328
1592586000000|2020-06-19 17:00:00|13739.7|13727.2|13737.2|13724.7|13739.7|13727.2|13734.7|13722.2|260
1592586300000|2020-06-19 17:05:00|13739.7|13727.2|13734.7|13722.2|13739.7|13727.2|13734.7|13722.2|117
1592586600000|2020-06-19 17:10:00|13737.2|13724.7|13734.7|13722.2|13742.2|13729.7|13734.7|13719.7|191
1592586900000|2020-06-19 17:15:00|13732.2|13719.7|13732.2|13719.7|13734.7|13722.2|13729.7|13717.2|197
1592587200000|2020-06-19 17:20:00|13729.7|13717.2|13722.2|13709.7|13732.2|13719.7|13722.2|13709.7|301
1592587500000|2020-06-19 17:25:00|13724.7|13712.2|13727.2|13714.7|13727.2|13714.7|13724.7|13712.2|144
1592587800000|2020-06-19 17:30:00|13724.7|13712.2|13722.2|13709.7|13727.2|13714.7|13722.2|13709.7|186
1592588100000|2020-06-19 17:35:00|13724.7|13712.2|13729.7|13717.2|13729.7|13717.2|13722.2|13709.7|189
1592588400000|2020-06-19 17:40:00|13727.2|13714.7|13732.2|13719.7|13732.2|13719.7|13727.2|13714.7|199
1592588700000|2020-06-19 17:45:00|13729.7|13717.2|13727.2|13714.7|13732.2|13719.7|13719.7|13707.2|193
1592589000000|2020-06-19 17:50:00|13729.7|13717.2|13734.7|13722.2|13734.7|13722.2|13727.2|13714.7|203
1592589300000|2020-06-19 17:55:00|13737.2|13724.7|13724.7|13712.2|13737.2|13724.7|13724.7|13712.2|201
1592589600000|2020-06-19 18:00:00|13727.2|13714.7|13734.7|13722.2|13739.7|13727.2|13727.2|13714.7|222
1592589900000|2020-06-19 18:05:00|13737.2|13724.7|13727.2|13714.7|13737.2|13724.7|13722.2|13709.7|250
1592590200000|2020-06-19 18:10:00|13724.7|13712.2|13719.7|13707.2|13724.7|13712.2|13717.2|13704.7|262
1592590500000|2020-06-19 18:15:00|13722.2|13709.7|13714.7|13702.2|13729.7|13717.2|13714.7|13702.2|184
1592590800000|2020-06-19 18:20:00|13717.2|13704.7|13729.7|13717.2|13729.7|13717.2|13714.7|13702.2|102
1592591100000|2020-06-19 18:25:00|13732.2|13719.7|13719.7|13707.2|13732.2|13719.7|13719.7|13707.2|128
1592591400000|2020-06-19 18:30:00|13722.2|13709.7|13729.7|13717.2|13732.2|13719.7|13717.2|13704.7|245
1592591700000|2020-06-19 18:35:00|13732.2|13719.7|13742.2|13729.7|13742.2|13729.7|13732.2|13719.7|103
1592592000000|2020-06-19 18:40:00|13739.7|13727.2|13742.2|13732.2|13747.2|13734.7|13737.2|13724.7|225
1592592300000|2020-06-19 18:45:00|13741|13731|13739.7|13729.7|13746|13736|13738.5|13728.5|100
1592592600000|2020-06-19 18:50:00|13741|13731|13749.7|13739.7|13751|13741|13738.5|13728.5|307
1592592900000|2020-06-19 18:55:00|13748.5|13738.5|13752.2|13742.2|13754.7|13744.7|13748.5|13738.5|346
1592593200000|2020-06-19 19:00:00|13751|13741|13746|13736|13753.5|13743.5|13746|13736|208
1592593500000|2020-06-19 19:05:00|13744.7|13734.7|13741|13731|13748.5|13738.5|13741|13731|115
1592593800000|2020-06-19 19:10:00|13742.2|13732.2|13748.5|13738.5|13756|13746|13736|13726|235
1592594100000|2020-06-19 19:15:00|13751|13741|13758.5|13748.5|13758.5|13748.5|13751|13741|134
1592594400000|2020-06-19 19:20:00|13756|13746|13753.5|13743.5|13758.5|13748.5|13752.2|13742.2|103
1592594700000|2020-06-19 19:25:00|13752.2|13742.2|13746|13736|13752.2|13742.2|13746|13736|76
1592595000000|2020-06-19 19:30:00|13744.7|13734.7|13746|13736|13746|13736|13741|13731|227
1592595300000|2020-06-19 19:35:00|13744.7|13734.7|13743.5|13733.5|13749.7|13739.7|13742.2|13732.2|532
1592595600000|2020-06-19 19:40:00|13741|13731|13743.5|13733.5|13743.5|13733.5|13734.7|13724.7|497
1592595900000|2020-06-19 19:45:00|13741|13731|13728.5|13718.5|13746|13736|13726|13716|266
1592596200000|2020-06-19 19:50:00|13731|13721|13733.5|13723.5|13736|13726|13729.7|13719.7|292
1592596500000|2020-06-19 19:55:00|13732.2|13722.2|13721|13711|13732.2|13722.2|13718.5|13708.5|573
1592596800000|2020-06-19 20:00:00|13717.2|13707.2|13711|13701|13719.7|13709.7|13711|13701|495
1592597100000|2020-06-19 20:05:00|13709.7|13699.7|13707.2|13697.2|13709.7|13699.7|13706|13696|227
1592597400000|2020-06-19 20:10:00|13706|13696|13701|13691|13709.7|13699.7|13701|13691|317
1592597700000|2020-06-19 20:15:00|13713.4|13689.4|13729.5|13705.5|13729.5|13705.5|13712.1|13688.1|126
1592598000000|2020-06-19 20:20:00|13730|13706|13731|13707|13734|13710|13724.2|13700.2|3
1592598300000|2020-06-19 20:25:00|13729.2|13705.2|13730|13706|13731.6|13707.6|13726.5|13702.5|30
1592598600000|2020-06-19 20:30:00|13723.6|13699.6|13719.6|13695.6|13745.5|13721.5|13707.7|13683.7|138
1592598900000|2020-06-19 20:35:00|13720.5|13696.5|13731.4|13707.4|13735.6|13711.6|13720.5|13696.5|59
1592599200000|2020-06-19 20:40:00|13730.6|13706.6|13725.5|13701.5|13734.8|13710.8|13710.4|13686.4|56
1592599500000|2020-06-19 20:45:00|13726.4|13702.4|13728.9|13704.9|13733.1|13709.1|13718|13694|49
1592599800000|2020-06-19 20:50:00|13728|13704|13713.8|13689.8|13729.7|13705.7|13711.3|13687.3|15
1592600100000|2020-06-19 20:55:00|13715.4|13691.4|13710.7|13686.7|13719.6|13695.6|13707.1|13683.1|150
1592777100000|2020-06-21 22:05:00|13686.8|13662.8|13639|13615|13689.1|13665.1|13612.6|13588.6|0
1592777400000|2020-06-21 22:10:00|13639.5|13615.5|13646.7|13622.7|13653|13629|13630.3|13606.3|0
1592777700000|2020-06-21 22:15:00|13647.2|13623.2|13668.6|13644.6|13669|13645|13640.5|13616.5|0
1592778000000|2020-06-21 22:20:00|13667.8|13643.8|13662.2|13638.2|13671.1|13647.1|13658.5|13634.5|0
1592778300000|2020-06-21 22:25:00|13662.7|13638.7|13683.1|13659.1|13683.1|13659.1|13662.7|13638.7|0
1592778600000|2020-06-21 22:30:00|13683.9|13659.9|13688.3|13664.3|13691.6|13667.6|13677.8|13653.8|0
1592778900000|2020-06-21 22:35:00|13688.7|13664.7|13688.3|13664.3|13694.2|13670.2|13684.5|13660.5|0
1592779200000|2020-06-21 22:40:00|13690|13666|13685.3|13661.3|13693.3|13669.3|13684.9|13660.9|0
1592779500000|2020-06-21 22:45:00|13684.9|13660.9|13674.7|13650.7|13686.2|13662.2|13674|13650|0
1592779800000|2020-06-21 22:50:00|13675.6|13651.6|13693.4|13669.4|13695.9|13671.9|13668.4|13644.4|0
1592780100000|2020-06-21 22:55:00|13693.8|13669.8|13723.1|13699.1|13734.1|13710.1|13693.4|13669.4|0
1592780400000|2020-06-21 23:00:00|13724|13700|13723.1|13699.1|13728.2|13704.2|13722.3|13698.3|0
1592780700000|2020-06-21 23:05:00|13722.3|13698.3|13720|13696|13723.5|13699.5|13716.1|13692.1|0
1592781000000|2020-06-21 23:10:00|13719.2|13695.2|13704.1|13680.1|13719.2|13695.2|13701.1|13677.1|0
1592781300000|2020-06-21 23:15:00|13703.2|13679.2|13695.2|13671.2|13703.2|13679.2|13693.5|13669.5|0
1592781600000|2020-06-21 23:20:00|13694.8|13670.8|13705.8|13681.8|13709.1|13685.1|13690.6|13666.6|0
1592781900000|2020-06-21 23:25:00|13704.9|13680.9|13702.1|13678.1|13704.9|13680.9|13697.9|13673.9|0
1592782200000|2020-06-21 23:30:00|13702.6|13678.6|13709.3|13685.3|13714.8|13690.8|13695.8|13671.8|0
1592782500000|2020-06-21 23:35:00|13709.7|13685.7|13713.3|13689.3|13717.9|13693.9|13706.4|13682.4|0
1592782800000|2020-06-21 23:40:00|13712.8|13688.8|13714.5|13690.5|13719.6|13695.6|13710.3|13686.3|0
1592783100000|2020-06-21 23:45:00|13715.4|13691.4|13716.9|13692.9|13721.9|13697.9|13715.2|13691.2|0
1592783400000|2020-06-21 23:50:00|13717.7|13693.7|13717.5|13693.5|13721.8|13697.8|13713.5|13689.5|0
1592783700000|2020-06-21 23:55:00|13718.4|13694.4|13715.7|13691.7|13721.8|13697.8|13714.8|13690.8|0
1592784000000|2020-06-22 00:00:00|13716.5|13692.5|13720.6|13696.6|13720.6|13696.6|13700.4|13676.4|0
1592784300000|2020-06-22 00:05:00|13721.5|13697.5|13718.6|13694.6|13723.2|13699.2|13711.1|13687.1|0
1592784600000|2020-06-22 00:10:00|13717.8|13693.8|13717.8|13693.8|13717.8|13693.8|13704.3|13680.3|0
1592784900000|2020-06-22 00:15:00|13718.2|13694.2|13746.5|13722.5|13753.3|13729.3|13718.2|13694.2|0
1592785200000|2020-06-22 00:20:00|13746.9|13722.9|13740.5|13716.5|13757.2|13733.2|13739.7|13715.7|0
1592785500000|2020-06-22 00:25:00|13740.1|13716.1|13738.7|13714.7|13746.8|13722.8|13734.1|13710.1|0
1592785800000|2020-06-22 00:30:00|13739.1|13715.1|13721.7|13697.7|13745.1|13721.1|13721.2|13697.2|0
1592786100000|2020-06-22 00:35:00|13721.2|13697.2|13724.9|13700.9|13733|13709|13716.1|13692.1|0
1592786400000|2020-06-22 00:40:00|13724.7|13700.7|13731|13707|13739.3|13715.3|13721|13697|0
1592786700000|2020-06-22 00:45:00|13731.5|13707.5|13737.2|13713.2|13744.3|13720.3|13730.6|13706.6|0
1592787000000|2020-06-22 00:50:00|13737.5|13713.5|13732.5|13708.5|13742.5|13718.5|13732.5|13708.5|0
1592787300000|2020-06-22 00:55:00|13731.5|13707.5|13744.7|13720.7|13750.7|13726.7|13731.5|13707.5|0
1592787600000|2020-06-22 01:00:00|13745.1|13721.1|13781.2|13771.2|13788.7|13778.7|13743.7|13721.1|6625
1592787900000|2020-06-22 01:05:00|13778.7|13768.7|13768.7|13758.7|13783.7|13773.7|13766.2|13756.2|1233
1592788200000|2020-06-22 01:10:00|13771.2|13761.2|13773.7|13763.7|13781.2|13771.2|13771.2|13761.2|1250
1592788500000|2020-06-22 01:15:00|13776.2|13766.2|13786.2|13776.2|13788.7|13778.7|13773.7|13763.7|2231
1592788800000|2020-06-22 01:20:00|13788.7|13778.7|13798.7|13788.7|13803.7|13793.7|13786.2|13776.2|2218
1592789100000|2020-06-22 01:25:00|13801.2|13791.2|13798.7|13788.7|13808.7|13798.7|13788.7|13778.7|3971
1592789400000|2020-06-22 01:30:00|13801.2|13791.2|13813.7|13803.7|13818.7|13808.7|13783.7|13773.7|14333
1592789700000|2020-06-22 01:35:00|13811.2|13801.2|13813.7|13803.7|13828.7|13818.7|13801.2|13791.2|6779
1592790000000|2020-06-22 01:40:00|13816.2|13806.2|13836.2|13826.2|13836.2|13826.2|13798.7|13788.7|6260
1592790300000|2020-06-22 01:45:00|13833.7|13823.7|13808.7|13798.7|13848.7|13838.7|13806.2|13796.2|7786
1592790600000|2020-06-22 01:50:00|13811.2|13801.2|13816.2|13806.2|13833.7|13823.7|13803.7|13793.7|8550
1592790900000|2020-06-22 01:55:00|13813.7|13803.7|13796.2|13786.2|13826.2|13816.2|13791.2|13781.2|5979
1592791200000|2020-06-22 02:00:00|13793.7|13783.7|13823.7|13813.7|13828.7|13818.7|13791.2|13781.2|8302
1592791500000|2020-06-22 02:05:00|13826.2|13816.2|13851.2|13841.2|13853.7|13843.7|13813.7|13803.7|8514
1592791800000|2020-06-22 02:10:00|13853.7|13843.7|13863.7|13853.7|13881.2|13871.2|13848.7|13838.7|5572
1592792100000|2020-06-22 02:15:00|13866.2|13856.2|13886.2|13876.2|13891.2|13881.2|13856.2|13846.2|4755
1592792400000|2020-06-22 02:20:00|13888.7|13878.7|13878.7|13868.7|13888.7|13878.7|13866.2|13856.2|5632
1592792700000|2020-06-22 02:25:00|13876.2|13866.2|13883.7|13873.7|13891.2|13881.2|13876.2|13866.2|2356
1592793000000|2020-06-22 02:30:00|13881.2|13871.2|13871.2|13861.2|13891.2|13881.2|13868.7|13858.7|2955
1592793300000|2020-06-22 02:35:00|13868.7|13858.7|13878.7|13868.7|13881.2|13871.2|13858.7|13848.7|2661
1592793600000|2020-06-22 02:40:00|13881.2|13871.2|13858.7|13848.7|13883.7|13873.7|13856.2|13846.2|3243
1592793900000|2020-06-22 02:45:00|13856.2|13846.2|13861.2|13851.2|13868.7|13858.7|13848.7|13838.7|1993
1592794200000|2020-06-22 02:50:00|13858.7|13848.7|13861.2|13851.2|13873.7|13863.7|13856.2|13846.2|1338
1592794500000|2020-06-22 02:55:00|13858.7|13848.7|13843.7|13833.7|13871.2|13861.2|13843.7|13833.7|2384
1592794800000|2020-06-22 03:00:00|13841.2|13831.2|13838.7|13828.7|13843.7|13833.7|13821.2|13811.2|3642
1592795100000|2020-06-22 03:05:00|13836.2|13826.2|13848.7|13838.7|13851.2|13841.2|13833.7|13823.7|3286
1592795400000|2020-06-22 03:10:00|13846.2|13836.2|13833.7|13823.7|13848.7|13838.7|13833.7|13823.7|2928
1592795700000|2020-06-22 03:15:00|13831.2|13821.2|13831.2|13821.2|13833.7|13823.7|13818.7|13808.7|2655
1592796000000|2020-06-22 03:20:00|13828.7|13818.7|13846.2|13836.2|13846.2|13836.2|13821.2|13811.2|2252
1592796300000|2020-06-22 03:25:00|13843.7|13833.7|13838.7|13828.7|13843.7|13833.7|13836.2|13826.2|2283
1592796600000|2020-06-22 03:30:00|13841.2|13831.2|13848.7|13838.7|13856.2|13846.2|13841.2|13831.2|902
1592796900000|2020-06-22 03:35:00|13846.2|13836.2|13843.7|13833.7|13848.7|13838.7|13841.2|13831.2|255
1592797200000|2020-06-22 03:40:00|13846.2|13836.2|13843.7|13833.7|13848.7|13838.7|13843.7|13833.7|278
1592797500000|2020-06-22 03:45:00|13846.2|13836.2|13833.7|13823.7|13846.2|13836.2|13831.2|13821.2|985
1592797800000|2020-06-22 03:50:00|13831.2|13821.2|13843.7|13833.7|13843.7|13833.7|13831.2|13821.2|2742
1592798100000|2020-06-22 03:55:00|13841.2|13831.2|13838.7|13828.7|13841.2|13831.2|13833.7|13823.7|1009
1592798400000|2020-06-22 04:00:00|13841.2|13831.2|13848.7|13838.7|13851.2|13841.2|13841.2|13831.2|246
1592798700000|2020-06-22 04:05:00|13846.2|13836.2|13846.2|13836.2|13851.2|13841.2|13846.2|13836.2|123
1592799000000|2020-06-22 04:10:00|13848.7|13838.7|13848.7|13838.7|13851.2|13841.2|13846.2|13836.2|500
1592799300000|2020-06-22 04:15:00|13846.2|13836.2|13858.7|13848.7|13861.2|13851.2|13846.2|13836.2|829
1592799600000|2020-06-22 04:20:00|13856.2|13846.2|13853.7|13843.7|13858.7|13848.7|13853.7|13843.7|438
1592799900000|2020-06-22 04:25:00|13856.2|13846.2|13858.7|13848.7|13858.7|13848.7|13856.2|13846.2|236
1592800200000|2020-06-22 04:30:00|13861.2|13851.2|13861.2|13851.2|13866.2|13856.2|13858.7|13848.7|308
1592800500000|2020-06-22 04:35:00|13858.7|13848.7|13856.2|13846.2|13858.7|13848.7|13853.7|13843.7|379
1592800800000|2020-06-22 04:40:00|13853.7|13843.7|13853.7|13843.7|13853.7|13843.7|13851.2|13841.2|114
1592801100000|2020-06-22 04:45:00|13851.2|13841.2|13851.2|13841.2|13853.7|13843.7|13848.7|13838.7|123
1592801400000|2020-06-22 04:50:00|13848.7|13838.7|13848.7|13838.7|13853.7|13843.7|13848.7|13838.7|113
1592801700000|2020-06-22 04:55:00|13846.2|13836.2|13846.2|13836.2|13848.7|13838.7|13843.7|13833.7|320
1592802000000|2020-06-22 05:00:00|13843.7|13833.7|13828.7|13818.7|13843.7|13833.7|13813.7|13803.7|4750
1592802300000|2020-06-22 05:05:00|13831.2|13821.2|13823.7|13813.7|13841.2|13831.2|13823.7|13813.7|2560
1592802600000|2020-06-22 05:10:00|13821.2|13811.2|13828.7|13818.7|13836.2|13826.2|13816.2|13806.2|2899
1592802900000|2020-06-22 05:15:00|13826.2|13816.2|13831.2|13821.2|13833.7|13823.7|13818.7|13808.7|3077
1592803200000|2020-06-22 05:20:00|13828.7|13818.7|13823.7|13813.7|13831.2|13821.2|13818.7|13808.7|1702
1592803500000|2020-06-22 05:25:00|13821.2|13811.2|13831.2|13821.2|13831.2|13821.2|13818.7|13808.7|2478
1592803800000|2020-06-22 05:30:00|13828.7|13818.7|13821.2|13811.2|13828.7|13818.7|13803.7|13793.7|3207
1592804100000|2020-06-22 05:35:00|13818.7|13808.7|13798.7|13788.7|13818.7|13808.7|13796.2|13786.2|3823
1592804400000|2020-06-22 05:40:00|13796.2|13786.2|13783.7|13773.7|13803.7|13793.7|13781.2|13771.2|5067
1592804700000|2020-06-22 05:45:00|13781.2|13771.2|13786.2|13776.2|13786.2|13776.2|13773.7|13763.7|3815
1592805000000|2020-06-22 05:50:00|13783.7|13773.7|13773.7|13763.7|13786.2|13776.2|13768.7|13758.7|3933
1592805300000|2020-06-22 05:55:00|13776.2|13766.2|13766.2|13756.2|13781.2|13771.2|13763.7|13753.7|6625
1592805600000|2020-06-22 06:00:00|13763.7|13753.7|13733.7|13723.7|13766.2|13756.2|13731.2|13721.2|8289
1592805900000|2020-06-22 06:05:00|13736.2|13726.2|13751.2|13741.2|13753.7|13743.7|13733.7|13723.7|6066
1592806200000|2020-06-22 06:10:00|13748.7|13738.7|13771.2|13761.2|13771.2|13761.2|13748.7|13738.7|2204
1592806500000|2020-06-22 06:15:00|13773.7|13763.7|13766.2|13756.2|13773.7|13763.7|13761.2|13751.2|2777
1592806800000|2020-06-22 06:20:00|13768.7|13758.7|13776.2|13766.2|13778.7|13768.7|13766.2|13756.2|4185
1592807100000|2020-06-22 06:25:00|13778.7|13768.7|13783.7|13773.7|13791.2|13781.2|13778.7|13768.7|2655
1592807400000|2020-06-22 06:30:00|13781.2|13771.2|13783.7|13773.7|13788.7|13778.7|13773.7|13763.7|2465
1592807700000|2020-06-22 06:35:00|13786.2|13776.2|13798.7|13788.7|13798.7|13788.7|13786.2|13776.2|1716
1592808000000|2020-06-22 06:40:00|13796.2|13786.2|13806.2|13796.2|13806.2|13796.2|13793.7|13783.7|2056
1592808300000|2020-06-22 06:45:00|13803.7|13793.7|13793.7|13783.7|13806.2|13796.2|13793.7|13783.7|3359
1592808600000|2020-06-22 06:50:00|13796.2|13786.2|13793.7|13783.7|13801.2|13791.2|13788.7|13778.7|3697
1592808900000|2020-06-22 06:55:00|13791.2|13781.2|13786.2|13776.2|13793.7|13783.7|13781.2|13771.2|3818
1592809200000|2020-06-22 07:00:00|13783.7|13773.7|13783.7|13771.2|13788.7|13773.7|13776.2|13763.7|2075
1592809500000|2020-06-22 07:05:00|13786.2|13773.7|13783.7|13771.2|13786.2|13773.7|13781.2|13768.7|524
1592809800000|2020-06-22 07:10:00|13781.2|13768.7|13788.7|13776.2|13788.7|13776.2|13778.7|13766.2|1599
1592810100000|2020-06-22 07:15:00|13786.2|13773.7|13768.7|13756.2|13786.2|13773.7|13766.2|13751.2|2553
1592810400000|2020-06-22 07:20:00|13771.2|13758.7|13766.2|13753.7|13778.7|13766.2|13766.2|13753.7|554
1592810700000|2020-06-22 07:25:00|13768.7|13756.2|13786.2|13771.2|13786.2|13773.7|13768.7|13756.2|662
1592811000000|2020-06-22 07:30:00|13788.7|13773.7|13788.7|13776.2|13796.2|13783.7|13786.2|13771.2|660
1592811300000|2020-06-22 07:35:00|13791.2|13778.7|13786.2|13773.7|13791.2|13778.7|13783.7|13771.2|500
1592811600000|2020-06-22 07:40:00|13788.7|13776.2|13786.2|13771.2|13788.7|13776.2|13783.7|13771.2|205
1592811900000|2020-06-22 07:45:00|13783.7|13773.7|13781.2|13768.7|13791.2|13778.7|13781.2|13768.7|280
1592812200000|2020-06-22 07:50:00|13783.7|13771.2|13788.7|13773.7|13791.2|13776.2|13781.2|13768.7|1337
1592812500000|2020-06-22 07:55:00|13791.2|13776.2|13788.7|13776.2|13791.2|13776.2|13786.2|13773.7|1520
1592812800000|2020-06-22 08:00:00|13791.2|13778.7|13786.2|13773.7|13791.2|13778.7|13783.7|13768.7|2674
1592813100000|2020-06-22 08:05:00|13788.7|13771.2|13786.2|13773.7|13788.7|13776.2|13781.2|13768.7|725
1592813400000|2020-06-22 08:10:00|13783.7|13771.2|13766.2|13753.7|13786.2|13771.2|13766.2|13753.7|2047
1592813700000|2020-06-22 08:15:00|13768.7|13756.2|13776.2|13763.7|13783.7|13771.2|13768.7|13756.2|2137
1592814000000|2020-06-22 08:20:00|13773.7|13761.2|13766.2|13753.7|13783.7|13771.2|13766.2|13753.7|1569
1592814300000|2020-06-22 08:25:00|13763.7|13751.2|13768.7|13756.2|13773.7|13761.2|13758.7|13746.2|1248
1592814600000|2020-06-22 08:30:00|13783.3|13759.3|13794.3|13770.3|13797.7|13773.7|13779.9|13755.9|0
1592814900000|2020-06-22 08:35:00|13795.4|13771.4|13816|13792|13826.1|13802.1|13791.6|13767.6|1770
1592815200000|2020-06-22 08:40:00|13816.2|13792.2|13821.1|13797.1|13828.9|13804.9|13814.1|13790.1|0
1592815500000|2020-06-22 08:45:00|13820.9|13796.9|13818.7|13794.7|13825.5|13801.5|13816.6|13792.6|0
1592815800000|2020-06-22 08:50:00|13818.3|13794.3|13827|13803|13827.4|13803.4|13818|13794|0
1592816100000|2020-06-22 08:55:00|13826.8|13802.8|13821.1|13797.1|13826.8|13802.8|13813.7|13789.7|0
1592816400000|2020-06-22 09:00:00|13820.8|13796.8|13796.2|13783.7|13820.8|13796.8|13786.2|13771.2|1802
1592816700000|2020-06-22 09:05:00|13798.7|13786.2|13803.7|13791.2|13806.2|13793.7|13798.7|13783.7|439
1592817000000|2020-06-22 09:10:00|13801.2|13788.7|13798.7|13786.2|13801.2|13788.7|13796.2|13783.7|450
1592817300000|2020-06-22 09:15:00|13801.2|13788.7|13798.7|13786.2|13803.7|13791.2|13798.7|13786.2|957
1592817600000|2020-06-22 09:20:00|13801.2|13788.7|13803.7|13791.2|13803.7|13791.2|13798.7|13786.2|252
1592817900000|2020-06-22 09:25:00|13801.2|13788.7|13803.7|13791.2|13803.7|13791.2|13798.7|13786.2|221
1592818200000|2020-06-22 09:30:00|13801.2|13788.7|13786.2|13773.7|13803.7|13788.7|13786.2|13773.7|259
1592818500000|2020-06-22 09:35:00|13783.7|13771.2|13781.2|13768.7|13791.2|13778.7|13781.2|13768.7|307
1592818800000|2020-06-22 09:40:00|13783.7|13771.2|13786.2|13773.7|13788.7|13776.2|13781.2|13771.2|365
1592819100000|2020-06-22 09:45:00|13788.7|13771.2|13788.7|13776.2|13791.2|13778.7|13786.2|13771.2|187
1592819400000|2020-06-22 09:50:00|13786.2|13773.7|13788.7|13776.2|13791.2|13776.2|13786.2|13773.7|188
1592819700000|2020-06-22 09:55:00|13786.2|13773.7|13786.2|13773.7|13786.2|13773.7|13783.7|13771.2|275
1592820000000|2020-06-22 10:00:00|13783.7|13771.2|13781.2|13768.7|13783.7|13773.7|13778.7|13766.2|99
1592820300000|2020-06-22 10:05:00|13778.7|13766.2|13781.2|13768.7|13781.2|13768.7|13778.7|13766.2|20
1592820600000|2020-06-22 10:10:00|13778.7|13766.2|13776.2|13763.7|13781.2|13766.2|13776.2|13763.7|50
1592820900000|2020-06-22 10:15:00|13773.7|13761.2|13771.2|13758.7|13773.7|13761.2|13768.7|13756.2|149
1592821200000|2020-06-22 10:20:00|13768.7|13756.2|13771.2|13758.7|13773.7|13761.2|13768.7|13756.2|45
1592821500000|2020-06-22 10:25:00|13773.7|13761.2|13768.7|13756.2|13773.7|13761.2|13768.7|13756.2|76
1592821800000|2020-06-22 10:30:00|13771.2|13758.7|13778.7|13763.7|13778.7|13763.7|13768.7|13758.7|61
1592822100000|2020-06-22 10:35:00|13781.2|13766.2|13781.2|13768.7|13781.2|13768.7|13778.7|13763.7|61
1592822400000|2020-06-22 10:40:00|13783.7|13771.2|13781.2|13768.7|13783.7|13771.2|13781.2|13766.2|62
1592822700000|2020-06-22 10:45:00|13778.7|13766.2|13776.2|13763.7|13781.2|13766.2|13776.2|13763.7|24
1592823000000|2020-06-22 10:50:00|13778.7|13766.2|13768.7|13756.2|13778.7|13766.2|13768.7|13756.2|41
1592823300000|2020-06-22 10:55:00|13766.2|13753.7|13771.2|13758.7|13771.2|13758.7|13766.2|13753.7|50
1592823600000|2020-06-22 11:00:00|13768.7|13756.2|13761.2|13748.7|13768.7|13756.2|13761.2|13748.7|201
1592823900000|2020-06-22 11:05:00|13763.7|13751.2|13758.7|13746.2|13763.7|13751.2|13758.7|13746.2|108
1592824200000|2020-06-22 11:10:00|13756.2|13743.7|13756.2|13743.7|13758.7|13743.7|13756.2|13743.7|36
1592824500000|2020-06-22 11:15:00|13758.7|13746.2|13761.2|13748.7|13766.2|13753.7|13758.7|13746.2|131
1592824800000|2020-06-22 11:20:00|13758.7|13746.2|13756.2|13743.7|13758.7|13748.7|13751.2|13738.7|103
1592825100000|2020-06-22 11:25:00|13753.7|13741.2|13753.7|13741.2|13756.2|13743.7|13751.2|13738.7|41
1592825400000|2020-06-22 11:30:00|13756.2|13743.7|13753.7|13741.2|13756.2|13743.7|13751.2|13738.7|85
1592825700000|2020-06-22 11:35:00|13751.2|13738.7|13756.2|13743.7|13758.7|13746.2|13751.2|13738.7|49
1592826000000|2020-06-22 11:40:00|13758.7|13741.2|13756.2|13743.7|13758.7|13746.2|13756.2|13741.2|28
1592826300000|2020-06-22 11:45:00|13758.7|13746.2|13761.2|13748.7|13763.7|13751.2|13758.7|13746.2|40
1592826600000|2020-06-22 11:50:00|13763.7|13751.2|13763.7|13751.2|13766.2|13753.7|13761.2|13748.7|73
1592826900000|2020-06-22 11:55:00|13761.2|13748.7|13768.7|13756.2|13768.7|13756.2|13761.2|13748.7|38
1592827200000|2020-06-22 12:00:00|13771.2|13758.7|13768.7|13756.2|13773.7|13761.2|13768.7|13756.2|463
1592827500000|2020-06-22 12:05:00|13771.2|13758.7|13771.2|13758.7|13771.2|13758.7|13768.7|13756.2|77
1592827800000|2020-06-22 12:10:00|13768.7|13756.2|13773.7|13761.2|13778.7|13766.2|13766.2|13753.7|143
1592828100000|2020-06-22 12:15:00|13771.2|13758.7|13773.7|13761.2|13776.2|13763.7|13771.2|13758.7|50
1592828400000|2020-06-22 12:20:00|13771.2|13758.7|13776.2|13763.7|13776.2|13763.7|13771.2|13758.7|1902
1592828700000|2020-06-22 12:25:00|13773.7|13761.2|13773.7|13761.2|13776.2|13763.7|13771.2|13758.7|39
1592829000000|2020-06-22 12:30:00|13776.2|13758.7|13776.2|13763.7|13776.2|13763.7|13773.7|13758.7|53
1592829300000|2020-06-22 12:35:00|13773.7|13761.2|13773.7|13761.2|13773.7|13763.7|13771.2|13758.7|81
1592829600000|2020-06-22 12:40:00|13771.2|13758.7|13771.2|13758.7|13776.2|13763.7|13771.2|13758.7|28
1592829900000|2020-06-22 12:45:00|13773.7|13761.2|13776.2|13763.7|13778.7|13766.2|13773.7|13761.2|179
1592830200000|2020-06-22 12:50:00|13778.7|13766.2|13776.2|13763.7|13778.7|13766.2|13773.7|13761.2|194
1592830500000|2020-06-22 12:55:00|13778.7|13766.2|13778.7|13763.7|13778.7|13766.2|13776.2|13763.7|90
1592830800000|2020-06-22 13:00:00|13776.2|13766.2|13781.2|13768.7|13783.7|13771.2|13776.2|13763.7|278
1592831100000|2020-06-22 13:05:00|13783.7|13771.2|13776.2|13763.7|13783.7|13771.2|13773.7|13761.2|224
1592831400000|2020-06-22 13:10:00|13778.7|13766.2|13776.2|13763.7|13781.2|13768.7|13773.7|13761.2|61
1592831700000|2020-06-22 13:15:00|13773.7|13761.2|13771.2|13756.2|13776.2|13763.7|13766.2|13753.7|216
1592832000000|2020-06-22 13:20:00|13773.7|13758.7|13773.7|13761.2|13773.7|13761.2|13771.2|13756.2|367
1592832300000|2020-06-22 13:25:00|13776.2|13763.7|13776.2|13763.7|13778.7|13766.2|13773.7|13761.2|67
1592832600000|2020-06-22 13:30:00|13773.7|13761.2|13763.7|13751.2|13781.2|13768.7|13756.2|13743.7|860
1592832900000|2020-06-22 13:35:00|13766.2|13753.7|13758.7|13746.2|13771.2|13758.7|13756.2|13743.7|411
1592833200000|2020-06-22 13:40:00|13761.2|13748.7|13778.7|13766.2|13778.7|13766.2|13758.7|13746.2|223
1592833500000|2020-06-22 13:45:00|13776.2|13763.7|13791.2|13778.7|13793.7|13778.7|13776.2|13763.7|721
1592833800000|2020-06-22 13:50:00|13793.7|13781.2|13796.2|13783.7|13798.7|13786.2|13786.2|13773.7|1416
1592834100000|2020-06-22 13:55:00|13798.7|13786.2|13801.2|13788.7|13803.7|13791.2|13796.2|13783.7|602
1592834400000|2020-06-22 14:00:00|13803.7|13791.2|13811.2|13798.7|13813.7|13798.7|13798.7|13786.2|352
1592834700000|2020-06-22 14:05:00|13808.7|13796.2|13816.2|13803.7|13816.2|13803.7|13806.2|13793.7|265
1592835000000|2020-06-22 14:10:00|13813.7|13801.2|13821.2|13808.7|13821.2|13808.7|13813.7|13801.2|253
1592835300000|2020-06-22 14:15:00|13818.7|13806.2|13816.2|13803.7|13821.2|13808.7|13808.7|13796.2|328
1592835600000|2020-06-22 14:20:00|13818.7|13806.2|13826.2|13813.7|13831.2|13818.7|13818.7|13806.2|655
1592835900000|2020-06-22 14:25:00|13828.7|13816.2|13816.2|13801.2|13828.7|13816.2|13813.7|13801.2|227
1592836200000|2020-06-22 14:30:00|13818.7|13803.7|13811.2|13798.7|13818.7|13806.2|13811.2|13798.7|385
1592836500000|2020-06-22 14:35:00|13813.7|13801.2|13818.7|13806.2|13818.7|13806.2|13811.2|13798.7|477
1592836800000|2020-06-22 14:40:00|13821.2|13808.7|13816.2|13803.7|13821.2|13808.7|13813.7|13801.2|311
1592837100000|2020-06-22 14:45:00|13818.7|13806.2|13816.2|13803.7|13823.7|13811.2|13813.7|13801.2|321
1592837400000|2020-06-22 14:50:00|13818.7|13806.2|13813.7|13801.2|13821.2|13806.2|13813.7|13801.2|355
1592837700000|2020-06-22 14:55:00|13808.7|13796.2|13803.7|13791.2|13808.7|13796.2|13801.2|13788.7|617
1592838000000|2020-06-22 15:00:00|13801.2|13788.7|13813.7|13801.2|13816.2|13803.7|13798.7|13783.7|476
1592838300000|2020-06-22 15:05:00|13816.2|13803.7|13818.7|13806.2|13821.2|13808.7|13816.2|13803.7|346
1592838600000|2020-06-22 15:10:00|13821.2|13808.7|13823.7|13811.2|13823.7|13811.2|13818.7|13806.2|337
1592838900000|2020-06-22 15:15:00|13826.2|13813.7|13823.7|13811.2|13826.2|13813.7|13821.2|13808.7|452
1592839200000|2020-06-22 15:20:00|13826.2|13813.7|13826.2|13813.7|13826.2|13813.7|13821.2|13808.7|443
1592839500000|2020-06-22 15:25:00|13823.7|13811.2|13823.7|13811.2|13826.2|13813.7|13821.2|13808.7|420
1592839800000|2020-06-22 15:30:00|13821.2|13808.7|13818.7|13806.2|13821.2|13808.7|13811.2|13798.7|457
1592840100000|2020-06-22 15:35:00|13816.2|13803.7|13823.7|13811.2|13826.2|13813.7|13816.2|13803.7|399
1592840400000|2020-06-22 15:40:00|13821.2|13808.7|13823.7|13811.2|13826.2|13813.7|13821.2|13808.7|308
1592840700000|2020-06-22 15:45:00|13826.2|13813.7|13823.7|13811.2|13826.2|13813.7|13821.2|13808.7|282
1592841000000|2020-06-22 15:50:00|13826.2|13813.7|13821.2|13808.7|13828.7|13816.2|13821.2|13808.7|299
1592841300000|2020-06-22 15:55:00|13823.7|13811.2|13828.7|13816.2|13828.7|13816.2|13823.7|13811.2|261
1592841600000|2020-06-22 16:00:00|13831.2|13818.7|13836.2|13823.7|13838.7|13826.2|13828.7|13816.2|579
1592841900000|2020-06-22 16:05:00|||||||||257
1592842200000|2020-06-22 16:10:00|13833.7|13821.2|13838.7|13826.2|13838.7|13826.2|13831.2|13818.7|472
1592842500000|2020-06-22 16:15:00|13836.2|13823.7|13836.2|13823.7|13841.2|13828.7|13836.2|13823.7|435
1592842800000|2020-06-22 16:20:00|13838.7|13826.2|13833.7|13821.2|13838.7|13826.2|13831.2|13818.7|285
1592843100000|2020-06-22 16:25:00|13831.2|13818.7|13833.7|13821.2|13833.7|13821.2|13831.2|13818.7|411
1592843400000|2020-06-22 16:30:00|13831.2|13818.7|13831.2|13818.7|13831.2|13818.7|13831.2|13818.7|252
1592843700000|2020-06-22 16:35:00|13828.7|13816.2|13826.2|13813.7|13828.7|13816.2|13826.2|13813.7|320
1592844000000|2020-06-22 16:40:00|13828.7|13816.2|13833.7|13821.2|13833.7|13821.2|13828.7|13816.2|283
1592844300000|2020-06-22 16:45:00|13836.2|13823.7|13843.7|13831.2|13843.7|13831.2|13836.2|13823.7|512
1592844600000|2020-06-22 16:50:00|13841.2|13828.7|13841.2|13828.7|13843.7|13831.2|13841.2|13828.7|433
1592844900000|2020-06-22 16:55:00|13838.7|13826.2|13838.7|13826.2|13838.7|13826.2|13836.2|13823.7|402
1592845200000|2020-06-22 17:00:00|13841.2|13828.7|13841.2|13828.7|13843.7|13831.2|13838.7|13826.2|53
1592845500000|2020-06-22 17:05:00|13838.7|13826.2|13838.7|13826.2|13838.7|13826.2|13838.7|13826.2|77
1592845800000|2020-06-22 17:10:00|13841.2|13828.7|13836.2|13823.7|13841.2|13828.7|13836.2|13823.7|147
1592846100000|2020-06-22 17:15:00|13838.7|13821.2|13831.2|13818.7|13838.7|13821.2|13831.2|13818.7|184
1592846400000|2020-06-22 17:20:00|13833.7|13821.2|13833.7|13821.2|13836.2|13823.7|13833.7|13821.2|92
1592846700000|2020-06-22 17:25:00|13836.2|13823.7|13831.2|13818.7|13836.2|13823.7|13831.2|13818.7|60
1592847000000|2020-06-22 17:30:00|13833.7|13821.2|13831.2|13818.7|13833.7|13821.2|13828.7|13816.2|97
1592847300000|2020-06-22 17:35:00|13833.7|13821.2|13828.7|13816.2|13833.7|13821.2|13828.7|13816.2|28
1592847600000|2020-06-22 17:40:00|13831.2|13818.7|13831.2|13818.7|13831.2|13818.7|13828.7|13816.2|76
1592847900000|2020-06-22 17:45:00|13833.7|13821.2|13833.7|13821.2|13836.2|13823.7|13833.7|13821.2|62
1592848200000|2020-06-22 17:50:00|13831.2|13818.7|13831.2|13818.7|13831.2|13818.7|13831.2|13818.7|56
1592848500000|2020-06-22 17:55:00|||||||||33
1592848800000|2020-06-22 18:00:00|13828.7|13816.2|13828.7|13816.2|13828.7|13816.2|13818.7|13806.2|306
1592849100000|2020-06-22 18:05:00|13831.2|13818.7|13836.2|13823.7|13836.2|13823.7|13828.7|13818.7|74
1592849400000|2020-06-22 18:10:00|13833.7|13821.2|13828.7|13816.2|13833.7|13821.2|13828.7|13816.2|46
1592849700000|2020-06-22 18:15:00|13831.2|13818.7|13828.7|13816.2|13831.2|13818.7|13828.7|13816.2|74
1592850000000|2020-06-22 18:20:00|13826.2|13813.7|13831.2|13818.7|13831.2|13818.7|13823.7|13811.2|212
1592850300000|2020-06-22 18:25:00|13833.7|13821.2|13833.7|13821.2|13836.2|13823.7|13833.7|13821.2|32
1592850600000|2020-06-22 18:30:00|13831.2|13818.7|13831.2|13818.7|13831.2|13818.7|13828.7|13816.2|182
1592850900000|2020-06-22 18:35:00|13828.7|13816.2|13831.2|13818.7|13836.2|13823.7|13828.7|13816.2|386
1592851200000|2020-06-22 18:40:00|13828.7|13816.2|13827.5|13817.5|13828.7|13817.5|13827.5|13816.2|45
1592851500000|2020-06-22 18:45:00|13830|13820|13830|13820|13830|13820|13827.5|13817.5|153
1592851800000|2020-06-22 18:50:00|13828.7|13818.7|13831.2|13821.2|13831.2|13821.2|13827.5|13817.5|36
1592852100000|2020-06-22 18:55:00|13832.5|13822.5|13835|13825|13837.5|13827.5|13830|13820|189
1592852400000|2020-06-22 19:00:00|13833.7|13823.7|13835|13825|13835|13825|13832.5|13822.5|6
1592852700000|2020-06-22 19:05:00|13833.7|13823.7|13832.5|13822.5|13833.7|13823.7|13832.5|13822.5|3
1592853000000|2020-06-22 19:10:00|13835|13825|13822.5|13812.5|13837.5|13827.5|13822.5|13812.5|101
1592853300000|2020-06-22 19:15:00|13823.7|13813.7|13815|13805|13825|13815|13815|13805|176
1592853600000|2020-06-22 19:20:00|13813.7|13803.7|13812.5|13802.5|13820|13810|13811.2|13801.2|150
1592853900000|2020-06-22 19:25:00|13813.7|13803.7|13815|13805|13815|13805|13810|13800|63
1592854200000|2020-06-22 19:30:00|13813.7|13803.7|13817.5|13807.5|13820|13810|13812.5|13802.5|84
1592854500000|2020-06-22 19:35:00|13818.7|13808.7|13822.5|13812.5|13822.5|13812.5|13815|13805|100
1592854800000|2020-06-22 19:40:00|13823.7|13813.7|13830|13820|13830|13820|13820|13810|191
1592855100000|2020-06-22 19:45:00|13828.7|13818.7|13827.5|13817.5|13835|13825|13827.5|13817.5|153
1592855400000|2020-06-22 19:50:00|13830|13820|13832.5|13822.5|13832.5|13822.5|13825|13815|147
1592855700000|2020-06-22 19:55:00|13830|13820|13836.2|13826.2|13836.2|13826.2|13828.7|13818.7|179
1592856000000|2020-06-22 20:00:00|13835|13825|13832.5|13822.5|13835|13825|13832.5|13822.5|64
1592856300000|2020-06-22 20:05:00|13833.7|13823.7|13832.5|13822.5|13835|13825|13832.5|13822.5|59
1592856600000|2020-06-22 20:10:00|13835|13825|13837.5|13827.5|13837.5|13827.5|13835|13825|41
1592856900000|2020-06-22 20:15:00|13848.9|13824.9|13848.8|13824.8|13850.7|13826.7|13848.2|13824.2|1
1592857200000|2020-06-22 20:20:00|13848.7|13824.7|13849.6|13825.6|13850.7|13826.7|13848.7|13824.7|0
1592857500000|2020-06-22 20:25:00|13849.5|13825.5|13850|13826|13851|13827|13849.4|13825.4|26
1592857800000|2020-06-22 20:30:00|13853.2|13829.2|13850.7|13826.7|13857.3|13833.3|13846.5|13822.5|24
1592858100000|2020-06-22 20:35:00|13849.8|13825.8|13849.6|13825.6|13854|13830|13847.9|13823.9|8
1592858400000|2020-06-22 20:40:00|13848.8|13824.8|13853.8|13829.8|13855.4|13831.4|13847.9|13823.9|29
1592858700000|2020-06-22 20:45:00|13854.6|13830.6|13847.9|13823.9|13856.3|13832.3|13847.9|13823.9|214
1592859000000|2020-06-22 20:50:00|13848.8|13824.8|13851.6|13827.6|13851.6|13827.6|13845.7|13821.7|17
1592859300000|2020-06-22 20:55:00|13850.7|13826.7|13843.2|13819.2|13851.6|13827.6|13842.4|13818.4|49
1592859600000|2020-06-22 21:00:00|13843.8|13819.8|13843.6|13819.6|13845.9|13821.9|13843|13819|6
1592859900000|2020-06-22 21:05:00|13843.5|13819.5|13843.1|13819.1|13843.8|13819.8|13842.7|13818.7|3
1592860200000|2020-06-22 21:10:00|13843.7|13819.7|13843.7|13819.7|13843.9|13819.9|13843.7|13819.7|9
1592860500000|2020-06-22 21:15:00|13843.8|13819.8|13843.6|13819.6|13844.3|13820.3|13843.2|13819.2|0
1592860800000|2020-06-22 21:20:00|13843.9|13819.9|13845.5|13821.5|13845.5|13821.5|13843.7|13819.7|0
1592861100000|2020-06-22 21:25:00|13845.4|13821.4|13844.9|13820.9|13845.5|13821.5|13843.9|13819.9|0
1592861400000|2020-06-22 21:30:00|13844.3|13820.3|13844.2|13820.2|13844.4|13820.4|13844.1|13820.1|0
1592861700000|2020-06-22 21:35:00|13844.3|13820.3|13846.4|13822.4|13846.6|13822.6|13844.3|13820.3|0
1592862000000|2020-06-22 21:40:00|13846.1|13822.1|13845.2|13821.2|13846.1|13822.1|13844.7|13820.7|0
1592862300000|2020-06-22 21:45:00|13845.3|13821.3|13846|13822|13846|13822|13845.2|13821.2|0
1592862600000|2020-06-22 21:50:00|13845.9|13821.9|13846.1|13822.1|13846.1|13822.1|13844.6|13820.6|0
1592862900000|2020-06-22 21:55:00|13845.9|13821.9|13845.4|13821.4|13846.1|13822.1|13844.8|13820.8|0
1592863200000|2020-06-22 22:00:00|13847.4|13823.4|13857|13833|13857|13833|13844.9|13820.9|0
1592863500000|2020-06-22 22:05:00|13857.8|13833.8|13866.4|13842.4|13869.7|13845.7|13847|13823|0
1592863800000|2020-06-22 22:10:00|13865.6|13841.6|13865.2|13841.2|13867.2|13843.2|13858.9|13834.9|0
1592864100000|2020-06-22 22:15:00|13866.1|13842.1|13861.9|13837.9|13866.9|13842.9|13861.1|13837.1|0
1592864400000|2020-06-22 22:20:00|13861.1|13837.1|13866.9|13842.9|13867.7|13843.7|13861.1|13837.1|0
1592864700000|2020-06-22 22:25:00|13866.1|13842.1|13867.9|13843.9|13867.9|13843.9|13865.2|13841.2|0
1592865000000|2020-06-22 22:30:00|13871.2|13847.2|13856.5|13832.5|13876.5|13852.5|13851.5|13827.5|0
1592865300000|2020-06-22 22:35:00|13858.2|13834.2|13860.7|13836.7|13863.2|13839.2|13855.7|13831.7|0
1592865600000|2020-06-22 22:40:00|13859.8|13835.8|13865.7|13841.7|13865.7|13841.7|13858.2|13834.2|0
1592865900000|2020-06-22 22:45:00|13865.2|13841.2|13885.3|13861.3|13887.8|13863.8|13864.4|13840.4|0
1592866200000|2020-06-22 22:50:00|13884.8|13860.8|13888.6|13864.6|13890.3|13866.3|13883.6|13859.6|0
1592866500000|2020-06-22 22:55:00|13889.4|13865.4|13888.6|13864.6|13891.1|13867.1|13887.7|13863.7|0
1592866800000|2020-06-22 23:00:00|13887.7|13863.7|13881.8|13857.8|13888.6|13864.6|13881.8|13857.8|0
1592867100000|2020-06-22 23:05:00|13881.4|13857.4|13891.8|13867.8|13893.5|13869.5|13881.4|13857.4|0
1592867400000|2020-06-22 23:10:00|13892.6|13868.6|13888.5|13864.5|13894.3|13870.3|13887.6|13863.6|0
1592867700000|2020-06-22 23:15:00|13887.6|13863.6|13891.6|13867.6|13893.5|13869.5|13887.6|13863.6|0
1592868000000|2020-06-22 23:20:00|13890.7|13866.7|13900.3|13876.3|13903.2|13879.2|13890.7|13866.7|0
1592868300000|2020-06-22 23:25:00|13899.9|13875.9|13896.6|13872.6|13900.7|13876.7|13895.7|13871.7|0
1592868600000|2020-06-22 23:30:00|13895.7|13871.7|13901.3|13877.3|13901.5|13877.5|13895.7|13871.7|0
1592868900000|2020-06-22 23:35:00|13902.1|13878.1|13902.4|13878.4|13902.4|13878.4|13898.3|13874.3|0
1592869200000|2020-06-22 23:40:00|13902|13878|13898.2|13874.2|13904.1|13880.1|13896.9|13872.9|0
1592869500000|2020-06-22 23:45:00|13897.3|13873.3|13894.8|13870.8|13898.2|13874.2|13892.3|13868.3|0
1592869800000|2020-06-22 23:50:00|13895.2|13871.2|13895.7|13871.7|13899.8|13875.8|13894|13870|0
1592870100000|2020-06-22 23:55:00|13896.1|13872.1|13892.9|13868.9|13896.9|13872.9|13892.9|13868.9|0
1592870400000|2020-06-23 00:00:00|13892.1|13868.1|13889.5|13865.5|13892.9|13868.9|13884.6|13860.6|0
1592870700000|2020-06-23 00:05:00|13889.9|13865.9|13886.5|13862.5|13890.3|13866.3|13884.5|13860.5|0
1592871000000|2020-06-23 00:10:00|13886.1|13862.1|13887.5|13863.5|13889.6|13865.6|13885.3|13861.3|0
1592871300000|2020-06-23 00:15:00|13888.3|13864.3|13894.7|13870.7|13895.1|13871.1|13883.7|13859.7|0
1592871600000|2020-06-23 00:20:00|13892.6|13868.6|13880.3|13856.3|13892.6|13868.6|13877.8|13853.8|0
1592871900000|2020-06-23 00:25:00|13880.5|13856.5|13884.5|13860.5|13887.5|13863.5|13879.9|13855.9|0
1592872200000|2020-06-23 00:30:00|13884.9|13860.9|13879.2|13855.2|13887.1|13863.1|13877.8|13853.8|0
1592872500000|2020-06-23 00:35:00|13879|13855|13871.4|13847.4|13879.2|13855.2|13868.7|13844.7|0
1592872800000|2020-06-23 00:40:00|13871.2|13847.2|13883|13859|13884.5|13860.5|13870.6|13846.6|0
1592873100000|2020-06-23 00:45:00|13883.5|13859.5|13860.8|13836.8|13884.9|13860.9|13857.8|13833.8|0
1592873400000|2020-06-23 00:50:00|13861.2|13837.2|13864.8|13840.8|13865.5|13841.5|13860.4|13836.4|0
1592873700000|2020-06-23 00:55:00|13865|13841|13858.8|13834.8|13865.5|13841.5|13855.8|13831.8|0
1592874000000|2020-06-23 01:00:00|13848.5|13838.5|13838.5|13828.5|13853.5|13843.5|13831|13821|7801
1592874300000|2020-06-23 01:05:00|13843.5|13833.5|13836|13826|13846|13836|13828.5|13818.5|7276
1592874600000|2020-06-23 01:10:00|13833.5|13823.5|13806|13796|13833.5|13823.5|13806|13796|3221
1592874900000|2020-06-23 01:15:00|13803.5|13793.5|13748.5|13738.5|13806|13796|13743.5|13733.5|8265
1592875200000|2020-06-23 01:20:00|13743.5|13733.5|13703.5|13693.5|13748.5|13738.5|13698.5|13688.5|10571
1592875500000|2020-06-23 01:25:00|13701|13691|13663.5|13653.5|13703.5|13693.5|13646|13636|16977
1592875800000|2020-06-23 01:30:00|13666|13656|13738.5|13728.5|13743.5|13733.5|13666|13656|32657
1592876100000|2020-06-23 01:35:00|13736|13726|13711|13701|13751|13741|13711|13701|13997
1592876400000|2020-06-23 01:40:00|13708.5|13698.5|13693.5|13683.5|13726|13716|13688.5|13678.5|13489
1592876700000|2020-06-23 01:45:00|13691|13681|13696|13686|13706|13696|13683.5|13673.5|10082
1592877000000|2020-06-23 01:50:00|13693.5|13683.5|13723.5|13713.5|13736|13726|13691|13681|8648
1592877300000|2020-06-23 01:55:00|13726|13716|13733.5|13723.5|13733.5|13723.5|13703.5|13693.5|6028
1592877600000|2020-06-23 02:00:00|13736|13726|13776|13766|13786|13776|13733.5|13723.5|14606
1592877900000|2020-06-23 02:05:00|13778.5|13768.5|13796|13786|13796|13786|13751|13741|7379
1592878200000|2020-06-23 02:10:00|13798.5|13788.5|13778.5|13768.5|13801|13791|13763.5|13753.5|4181
1592878500000|2020-06-23 02:15:00|13781|13771|13783.5|13773.5|13791|13781|13773.5|13763.5|4670
1592878800000|2020-06-23 02:20:00|13781|13771|13813.5|13803.5|13816|13806|13773.5|13763.5|6933
1592879100000|2020-06-23 02:25:00|13816|13806|13826|13816|13831|13821|13811|13801|7533
1592879400000|2020-06-23 02:30:00|13828.5|13818.5|13841|13831|13846|13836|13828.5|13818.5|11393
1592879700000|2020-06-23 02:35:00|13843.5|13833.5|13838.5|13828.5|13843.5|13833.5|13831|13821|4195
1592880000000|2020-06-23 02:40:00|13841|13831|13821|13811|13846|13836|13818.5|13808.5|5177
1592880300000|2020-06-23 02:45:00|13823.5|13813.5|13833.5|13823.5|13838.5|13828.5|13818.5|13808.5|6980
1592880600000|2020-06-23 02:50:00|13836|13826|13841|13831|13843.5|13833.5|13828.5|13818.5|8094
1592880900000|2020-06-23 02:55:00|13838.5|13828.5|13858.5|13848.5|13863.5|13853.5|13838.5|13828.5|7652
1592881200000|2020-06-23 03:00:00|13856|13846|13853.5|13843.5|13858.5|13848.5|13846|13836|3386
1592881500000|2020-06-23 03:05:00|13851|13841|13861|13851|13868.5|13858.5|13851|13841|3464
1592881800000|2020-06-23 03:10:00|13858.5|13848.5|13861|13851|13873.5|13863.5|13853.5|13843.5|2381
1592882100000|2020-06-23 03:15:00|13863.5|13853.5|13848.5|13838.5|13866|13856|13846|13836|3206
1592882400000|2020-06-23 03:20:00|13846|13836|13848.5|13838.5|13856|13846|13841|13831|2081
1592882700000|2020-06-23 03:25:00|13846|13836|13856|13846|13858.5|13848.5|13846|13836|1789
1592883000000|2020-06-23 03:30:00|13853.5|13843.5|13856|13846|13861|13851|13853.5|13843.5|866
1592883300000|2020-06-23 03:35:00|13853.5|13843.5|13851|13841|13853.5|13843.5|13848.5|13838.5|1159
1592883600000|2020-06-23 03:40:00|13848.5|13838.5|13841|13831|13848.5|13838.5|13841|13831|885
1592883900000|2020-06-23 03:45:00|13843.5|13833.5|13851|13841|13853.5|13843.5|13843.5|13833.5|1330
1592884200000|2020-06-23 03:50:00|13853.5|13843.5|13851|13841|13853.5|13843.5|13848.5|13838.5|914
1592884500000|2020-06-23 03:55:00|13853.5|13843.5|13851|13841|13853.5|13843.5|13848.5|13838.5|641
1592884800000|2020-06-23 04:00:00|13848.5|13838.5|13848.5|13838.5|13851|13841|13846|13836|1408
1592885100000|2020-06-23 04:05:00|13851|13841|13853.5|13843.5|13853.5|13843.5|13848.5|13838.5|885
1592885400000|2020-06-23 04:10:00|13851|13841|13851|13841|13853.5|13843.5|13851|13841|876
1592885700000|2020-06-23 04:15:00|13853.5|13843.5|13846|13836|13856|13846|13846|13836|1043
1592886000000|2020-06-23 04:20:00|13848.5|13838.5|13851|13841|13853.5|13843.5|13848.5|13838.5|1107
1592886300000|2020-06-23 04:25:00|13853.5|13843.5|13853.5|13843.5|13856|13846|13851|13841|1983
1592886600000|2020-06-23 04:30:00|13851|13841|13853.5|13843.5|13853.5|13843.5|13851|13841|981
1592886900000|2020-06-23 04:35:00|13851|13841|13853.5|13843.5|13853.5|13843.5|13848.5|13838.5|1965
1592887200000|2020-06-23 04:40:00|13851|13841|13851|13841|13853.5|13843.5|13848.5|13838.5|1100
1592887500000|2020-06-23 04:45:00|13848.5|13838.5|13851|13841|13853.5|13843.5|13848.5|13838.5|913
1592887800000|2020-06-23 04:50:00|13848.5|13838.5|13851|13841|13851|13841|13848.5|13838.5|1189
1592888100000|2020-06-23 04:55:00|13848.5|13838.5|13846|13836|13853.5|13843.5|13843.5|13833.5|3038
1592888400000|2020-06-23 05:00:00|13843.5|13833.5|13846|13836|13853.5|13843.5|13843.5|13833.5|2892
1592888700000|2020-06-23 05:05:00|13848.5|13838.5|13848.5|13838.5|13858.5|13848.5|13843.5|13833.5|3428
1592889000000|2020-06-23 05:10:00|13851|13841|13841|13831|13856|13846|13836|13826|2951
1592889300000|2020-06-23 05:15:00|13838.5|13828.5|13818.5|13808.5|13838.5|13828.5|13816|13806|3823
1592889600000|2020-06-23 05:20:00|13816|13806|13813.5|13803.5|13826|13816|13811|13801|2614
1592889900000|2020-06-23 05:25:00|13816|13806|13826|13816|13833.5|13823.5|13813.5|13803.5|3459
1592890200000|2020-06-23 05:30:00|13828.5|13818.5|13841|13831|13846|13836|13826|13816|3817
1592890500000|2020-06-23 05:35:00|13843.5|13833.5|13833.5|13823.5|13843.5|13833.5|13831|13821|2265
1592890800000|2020-06-23 05:40:00|13838.5|13828.5|13803.5|13793.5|13838.5|13828.5|13803.5|13793.5|3090
1592891100000|2020-06-23 05:45:00|13806|13796|13816|13806|13821|13811|13793.5|13783.5|2724
1592891400000|2020-06-23 05:50:00|13818.5|13808.5|13818.5|13808.5|13821|13811|13811|13801|2114
1592891700000|2020-06-23 05:55:00|13821|13811|13813.5|13803.5|13821|13811|13811|13801|2666
1592892000000|2020-06-23 06:00:00|13811|13801|13803.5|13793.5|13811|13801|13791|13781|3050
1592892300000|2020-06-23 06:05:00|13801|13791|13816|13806|13821|13811|13798.5|13788.5|2693
1592892600000|2020-06-23 06:10:00|13813.5|13803.5|13818.5|13808.5|13823.5|13813.5|13813.5|13803.5|2953
1592892900000|2020-06-23 06:15:00|13821|13811|13831|13821|13831|13821|13816|13806|5289
1592893200000|2020-06-23 06:20:00|13828.5|13818.5|13833.5|13823.5|13836|13826|13826|13816|3525
1592893500000|2020-06-23 06:25:00|13831|13821|13836|13826|13841|13831|13826|13816|1858
1592893800000|2020-06-23 06:30:00|13838.5|13828.5|13838.5|13828.5|13841|13831|13826|13816|3835
1592894100000|2020-06-23 06:35:00|13836|13826|13831|13821|13843.5|13833.5|13831|13821|3001
1592894400000|2020-06-23 06:40:00|13833.5|13823.5|13828.5|13818.5|13843.5|13833.5|13826|13816|2399
1592894700000|2020-06-23 06:45:00|13826|13816|13841|13831|13843.5|13833.5|13826|13816|2404
1592895000000|2020-06-23 06:50:00|13838.5|13828.5|13841|13831|13846|13836|13836|13826|2422
1592895300000|2020-06-23 06:55:00|13843.5|13833.5|13846|13836|13851|13841|13838.5|13828.5|4243
1592895600000|2020-06-23 07:00:00|13806.9|13794.4|13801.9|13789.4|13806.9|13794.4|13799.4|13786.9|1786
1592895900000|2020-06-23 07:05:00|13799.4|13786.9|13809.4|13796.9|13811.9|13799.4|13796.9|13784.4|1866
1592896200000|2020-06-23 07:10:00|13811.9|13799.4|13811.9|13799.4|13811.9|13799.4|13806.9|13791.9|903
1592896500000|2020-06-23 07:15:00|13814.4|13801.9|13829.4|13814.4|13836.9|13824.4|13814.4|13801.9|1932
1592896800000|2020-06-23 07:20:00|13826.9|13816.9|13821.9|13809.4|13831.9|13819.4|13816.9|13804.4|1100
1592897100000|2020-06-23 07:25:00|13819.4|13806.9|13824.4|13811.9|13824.4|13811.9|13816.9|13804.4|4157
1592897400000|2020-06-23 07:30:00|13821.9|13809.4|13821.9|13806.9|13826.9|13814.4|13819.4|13806.9|680
1592897700000|2020-06-23 07:35:00|13819.4|13809.4|13819.4|13806.9|13821.9|13809.4|13816.9|13804.4|1146
1592898000000|2020-06-23 07:40:00|13821.9|13809.4|13824.4|13811.9|13826.9|13811.9|13819.4|13806.9|1130
1592898300000|2020-06-23 07:45:00|13821.9|13809.4|13821.9|13809.4|13824.4|13811.9|13819.4|13804.4|1867
1592898600000|2020-06-23 07:50:00|13819.4|13806.9|13826.9|13811.9|13826.9|13814.4|13819.4|13806.9|1434
1592898900000|2020-06-23 07:55:00|13824.4|13814.4|13834.4|13821.9|13836.9|13824.4|13824.4|13811.9|2864
1592899200000|2020-06-23 08:00:00|13831.9|13819.4|13834.4|13821.9|13834.4|13821.9|13826.9|13814.4|1664
1592899500000|2020-06-23 08:05:00|13836.9|13819.4|13844.4|13831.9|13849.4|13836.9|13836.9|13819.4|1196
1592899800000|2020-06-23 08:10:00|13846.9|13834.4|13846.9|13834.4|13851.9|13839.4|13841.9|13829.4|726
1592900100000|2020-06-23 08:15:00|13849.4|13836.9|13846.9|13834.4|13851.9|13839.4|13844.4|13831.9|518
1592900400000|2020-06-23 08:20:00|13849.4|13836.9|13851.9|13839.4|13854.4|13841.9|13846.9|13836.9|829
1592900700000|2020-06-23 08:25:00|13854.4|13836.9|13856.9|13844.4|13856.9|13844.4|13849.4|13836.9|1044
1592901000000|2020-06-23 08:30:00|13854.3|13830.3|13845.9|13821.9|13860.6|13836.6|13842.1|13818.1|13
1592901300000|2020-06-23 08:35:00|13846.3|13822.3|13843.8|13819.8|13851.4|13827.4|13837.9|13813.9|1162
1592901600000|2020-06-23 08:40:00|13844|13820|13849.9|13825.9|13855.1|13831.1|13841.7|13817.7|0
1592901900000|2020-06-23 08:45:00|13849.4|13825.4|13835.6|13811.6|13849.9|13825.9|13825.5|13801.5|0
1592902200000|2020-06-23 08:50:00|13836.2|13812.2|13842.1|13818.1|13848|13824|13830.4|13806.4|0
1592902500000|2020-06-23 08:55:00|13841.7|13817.7|13836.1|13812.1|13846.7|13822.7|13832.4|13808.4|0
1592902800000|2020-06-23 09:00:00|13854.4|13839.4|13854.4|13841.9|13856.9|13844.4|13844.4|13831.9|677
1592903100000|2020-06-23 09:05:00|13851.9|13839.4|13854.4|13841.9|13856.9|13844.4|13849.4|13836.9|165
1592903400000|2020-06-23 09:10:00|13856.9|13844.4|13851.9|13839.4|13856.9|13844.4|13849.4|13836.9|118
1592903700000|2020-06-23 09:15:00|13849.4|13836.9|13849.4|13836.9|13851.9|13839.4|13846.9|13834.4|279
1592904000000|2020-06-23 09:20:00|13851.9|13839.4|13854.4|13839.4|13854.4|13841.9|13851.9|13839.4|111
1592904300000|2020-06-23 09:25:00|13851.9|13841.9|13854.4|13841.9|13854.4|13841.9|13851.9|13839.4|118
1592904600000|2020-06-23 09:30:00|13856.9|13844.4|13861.9|13849.4|13861.9|13849.4|13854.4|13844.4|169
1592904900000|2020-06-23 09:35:00|13859.4|13846.9|13864.4|13849.4|13864.4|13851.9|13859.4|13846.9|79
1592905200000|2020-06-23 09:40:00|13861.9|13851.9|13864.4|13851.9|13864.4|13851.9|13861.9|13849.4|48
1592905500000|2020-06-23 09:45:00|13861.9|13849.4|13866.9|13854.4|13866.9|13854.4|13861.9|13849.4|120
1592905800000|2020-06-23 09:50:00|13864.4|13851.9|13864.4|13851.9|13864.4|13851.9|13864.4|13851.9|79
1592906100000|2020-06-23 09:55:00|13861.9|13849.4|13856.9|13844.4|13861.9|13849.4|13854.4|13841.9|169
1592906400000|2020-06-23 10:00:00|13859.4|13841.9|13856.9|13844.4|13859.4|13846.9|13851.9|13839.4|118
1592906700000|2020-06-23 10:05:00|13859.4|13846.9|13864.4|13851.9|13866.9|13854.4|13859.4|13846.9|46
1592907000000|2020-06-23 10:10:00|13861.9|13849.4|13869.4|13854.4|13869.4|13856.9|13861.9|13849.4|86
1592907300000|2020-06-23 10:15:00|13866.9|13856.9|13869.4|13856.9|13871.9|13859.4|13864.4|13851.9|88
1592907600000|2020-06-23 10:20:00|13871.9|13859.4|13866.9|13854.4|13871.9|13859.4|13866.9|13854.4|104
1592907900000|2020-06-23 10:25:00|13869.4|13856.9|13869.4|13856.9|13871.9|13859.4|13869.4|13856.9|45
1592908200000|2020-06-23 10:30:00|13866.9|13854.4|13866.9|13854.4|13866.9|13854.4|13861.9|13849.4|110
1592908500000|2020-06-23 10:35:00|13864.4|13851.9|13864.4|13851.9|13864.4|13851.9|13864.4|13849.4|4
1592908800000|2020-06-23 10:40:00|13861.9|13849.4|13859.4|13846.9|13864.4|13849.4|13859.4|13846.9|53
1592909100000|2020-06-23 10:45:00|13861.9|13849.4|13861.9|13849.4|13861.9|13849.4|13861.9|13849.4|21
1592909400000|2020-06-23 10:50:00|13859.4|13846.9|13866.9|13854.4|13866.9|13854.4|13856.9|13844.4|90
1592909700000|2020-06-23 10:55:00|13864.4|13851.9|13866.9|13854.4|13866.9|13854.4|13864.4|13851.9|22
1592910000000|2020-06-23 11:00:00|13864.4|13851.9|13859.4|13846.9|13864.4|13851.9|13856.9|13844.4|36
1592910300000|2020-06-23 11:05:00|13856.9|13844.4|13859.4|13846.9|13859.4|13846.9|13856.9|13841.9|45
1592910600000|2020-06-23 11:10:00|13856.9|13844.4|13856.9|13844.4|13859.4|13844.4|13856.9|13844.4|65
1592910900000|2020-06-23 11:15:00|13859.4|13841.9|13861.9|13849.4|13861.9|13849.4|13859.4|13841.9|423
1592911200000|2020-06-23 11:20:00|13859.4|13846.9|13861.9|13849.4|13861.9|13849.4|13859.4|13846.9|47
1592911500000|2020-06-23 11:25:00|||||||||16
1592911800000|2020-06-23 11:30:00|||||||||8
1592912100000|2020-06-23 11:35:00|13864.4|13851.9|13871.9|13859.4|13871.9|13859.4|13864.4|13851.9|87
1592912400000|2020-06-23 11:40:00|13869.4|13856.9|13871.9|13859.4|13871.9|13859.4|13869.4|13856.9|114
1592912700000|2020-06-23 11:45:00|13869.4|13856.9|13861.9|13849.4|13869.4|13856.9|13861.9|13849.4|72
1592913000000|2020-06-23 11:50:00|13864.4|13851.9|13859.4|13846.9|13864.4|13851.9|13856.9|13844.4|96
1592913300000|2020-06-23 11:55:00|13861.9|13849.4|13864.4|13851.9|13864.4|13851.9|13859.4|13846.9|39
1592913600000|2020-06-23 12:00:00|13866.9|13854.4|13866.9|13854.4|13866.9|13854.4|13866.9|13854.4|43
1592913900000|2020-06-23 12:05:00|13869.4|13856.9|13874.4|13861.9|13874.4|13861.9|13869.4|13856.9|98
1592914200000|2020-06-23 12:10:00|13871.9|13859.4|13879.4|13866.9|13879.4|13866.9|13871.9|13859.4|176
1592914500000|2020-06-23 12:15:00|13881.9|13869.4|13874.4|13861.9|13881.9|13869.4|13871.9|13859.4|125
1592914800000|2020-06-23 12:20:00|13871.9|13859.4|13871.9|13856.9|13871.9|13861.9|13869.4|13856.9|212
1592915100000|2020-06-23 12:25:00|13869.4|13859.4|13871.9|13859.4|13871.9|13859.4|13869.4|13856.9|96
1592915400000|2020-06-23 12:30:00|13869.4|13856.9|13869.4|13854.4|13869.4|13859.4|13864.4|13851.9|80
1592915700000|2020-06-23 12:35:00|13866.9|13856.9|13869.4|13856.9|13871.9|13859.4|13866.9|13854.4|71
1592916000000|2020-06-23 12:40:00|13866.9|13854.4|13861.9|13849.4|13869.4|13856.9|13861.9|13849.4|1210
1592916300000|2020-06-23 12:45:00|13864.4|13851.9|13859.4|13846.9|13864.4|13851.9|13856.9|13844.4|1084
1592916600000|2020-06-23 12:50:00|13861.9|13849.4|13861.9|13849.4|13861.9|13849.4|13856.9|13844.4|95
1592916900000|2020-06-23 12:55:00|13864.4|13851.9|13864.4|13851.9|13864.4|13851.9|13861.9|13849.4|22
1592917200000|2020-06-23 13:00:00|13866.9|13854.4|13864.4|13849.4|13869.4|13856.9|13861.9|13849.4|117
1592917500000|2020-06-23 13:05:00|13861.9|13851.9|13861.9|13849.4|13864.4|13851.9|13859.4|13846.9|176
1592917800000|2020-06-23 13:10:00|13859.4|13846.9|13856.9|13844.4|13861.9|13849.4|13856.9|13844.4|53
1592918100000|2020-06-23 13:15:00|13859.4|13846.9|13851.9|13839.4|13861.9|13846.9|13851.9|13839.4|125
1592918400000|2020-06-23 13:20:00|13854.4|13841.9|13854.4|13841.9|13856.9|13844.4|13851.9|13839.4|71
1592918700000|2020-06-23 13:25:00|13856.9|13844.4|13856.9|13844.4|13859.4|13846.9|13856.9|13844.4|64
1592919000000|2020-06-23 13:30:00|13854.4|13841.9|13861.9|13849.4|13866.9|13854.4|13851.9|13839.4|767
1592919300000|2020-06-23 13:35:00|13859.4|13846.9|13869.4|13856.9|13869.4|13856.9|13859.4|13846.9|587
1592919600000|2020-06-23 13:40:00|13866.9|13854.4|13871.9|13859.4|13871.9|13859.4|13866.9|13854.4|189
1592919900000|2020-06-23 13:45:00|13866.9|13856.9|13859.4|13846.9|13869.4|13856.9|13859.4|13846.9|375
1592920200000|2020-06-23 13:50:00|13861.9|13849.4|13854.4|13841.9|13861.9|13849.4|13849.4|13836.9|333
1592920500000|2020-06-23 13:55:00|13856.9|13844.4|13859.4|13846.9|13861.9|13849.4|13851.9|13839.4|701
1592920800000|2020-06-23 14:00:00|13856.9|13844.4|13849.4|13836.9|13864.4|13851.9|13846.9|13834.4|855
1592921100000|2020-06-23 14:05:00|13851.9|13839.4|13849.4|13836.9|13854.4|13841.9|13839.4|13826.9|594
1592921400000|2020-06-23 14:10:00|13846.9|13834.4|13849.4|13836.9|13854.4|13841.9|13844.4|13831.9|469
1592921700000|2020-06-23 14:15:00|13851.9|13839.4|13854.4|13841.9|13856.9|13844.4|13846.9|13834.4|226
1592922000000|2020-06-23 14:20:00|13856.9|13844.4|13859.4|13846.9|13859.4|13846.9|13846.9|13834.4|295
1592922300000|2020-06-23 14:25:00|13856.9|13844.4|13859.4|13846.9|13859.4|13846.9|13854.4|13841.9|116
1592922600000|2020-06-23 14:30:00|13856.9|13844.4|13859.4|13846.9|13861.9|13849.4|13856.9|13844.4|260
1592922900000|2020-06-23 14:35:00|13861.9|13849.4|13859.4|13846.9|13861.9|13849.4|13854.4|13841.9|64
1592923200000|2020-06-23 14:40:00|13856.9|13844.4|13851.9|13839.4|13861.9|13849.4|13849.4|13836.9|206
1592923500000|2020-06-23 14:45:00|13846.9|13834.4|13846.9|13834.4|13851.9|13839.4|13841.9|13829.4|538
1592923800000|2020-06-23 14:50:00|13844.4|13831.9|13849.4|13836.9|13851.9|13839.4|13844.4|13831.9|120
1592924100000|2020-06-23 14:55:00|13846.9|13834.4|13849.4|13836.9|13851.9|13839.4|13846.9|13834.4|198
1592924400000|2020-06-23 15:00:00|13846.9|13834.4|13856.9|13844.4|13859.4|13846.9|13846.9|13834.4|257
1592924700000|2020-06-23 15:05:00|13859.4|13846.9|13859.4|13846.9|13859.4|13846.9|13856.9|13841.9|50
1592925000000|2020-06-23 15:10:00|13856.9|13844.4|13856.9|13844.4|13859.4|13846.9|13856.9|13841.9|44
1592925300000|2020-06-23 15:15:00|13854.4|13841.9|13861.9|13849.4|13864.4|13851.9|13854.4|13841.9|90
1592925600000|2020-06-23 15:20:00|13864.4|13851.9|13869.4|13856.9|13869.4|13856.9|13861.9|13849.4|252
1592925900000|2020-06-23 15:25:00|13866.9|13854.4|13866.9|13854.4|13869.4|13856.9|13866.9|13851.9|287
1592926200000|2020-06-23 15:30:00|13869.4|13851.9|13861.9|13849.4|13869.4|13856.9|13861.9|13849.4|67
1592926500000|2020-06-23 15:35:00|13859.4|13846.9|13856.9|13844.4|13859.4|13846.9|13856.9|13841.9|918
1592926800000|2020-06-23 15:40:00|13859.4|13846.9|13859.4|13846.9|13859.4|13846.9|13856.9|13844.4|63
1592927100000|2020-06-23 15:45:00|13856.9|13844.4|13859.4|13846.9|13859.4|13846.9|13856.9|13844.4|55
1592927400000|2020-06-23 15:50:00|13856.9|13844.4|13856.9|13844.4|13859.4|13846.9|13849.4|13836.9|122
1592927700000|2020-06-23 15:55:00|13859.4|13846.9|13859.4|13846.9|13859.4|13846.9|13859.4|13846.9|71
1592928000000|2020-06-23 16:00:00|13861.9|13849.4|13864.4|13851.9|13864.4|13851.9|13859.4|13846.9|147
1592928300000|2020-06-23 16:05:00|13861.9|13849.4|13861.9|13849.4|13861.9|13849.4|13861.9|13849.4|68
1592928600000|2020-06-23 16:10:00|13864.4|13851.9|13861.9|13849.4|13864.4|13851.9|13859.4|13846.9|133
1592928900000|2020-06-23 16:15:00|13859.4|13846.9|13864.4|13851.9|13864.4|13851.9|13859.4|13846.9|28
1592929200000|2020-06-23 16:20:00|13861.9|13849.4|13864.4|13851.9|13866.9|13851.9|13859.4|13846.9|112
1592929500000|2020-06-23 16:25:00|13861.9|13849.4|13861.9|13849.4|13864.4|13851.9|13859.4|13846.9|55
1592929800000|2020-06-23 16:30:00|13864.4|13851.9|13864.4|13851.9|13864.4|13851.9|13861.9|13849.4|48
1592930100000|2020-06-23 16:35:00|13861.9|13849.4|13864.4|13851.9|13864.4|13851.9|13859.4|13846.9|134
1592930400000|2020-06-23 16:40:00|13861.9|13849.4|13861.9|13849.4|13861.9|13849.4|13861.9|13849.4|13
1592930700000|2020-06-23 16:45:00|13859.4|13846.9|13864.4|13851.9|13864.4|13851.9|13859.4|13846.9|44
1592931000000|2020-06-23 16:50:00|13861.9|13849.4|13859.4|13846.9|13861.9|13849.4|13859.4|13846.9|19
1592931300000|2020-06-23 16:55:00|13861.9|13849.4|13859.4|13846.9|13861.9|13849.4|13859.4|13846.9|78
1592931600000|2020-06-23 17:00:00|13861.9|13849.4|13864.4|13851.9|13864.4|13851.9|13861.9|13849.4|28
1592931900000|2020-06-23 17:05:00|13861.9|13849.4|13861.9|13849.4|13866.9|13854.4|13861.9|13849.4|100
1592932200000|2020-06-23 17:10:00|13859.4|13846.9|13861.9|13849.4|13861.9|13849.4|13859.4|13846.9|52
1592932500000|2020-06-23 17:15:00|13859.4|13846.9|13864.4|13851.9|13864.4|13851.9|13859.4|13846.9|212
1592932800000|2020-06-23 17:20:00|13866.9|13849.4|13861.9|13849.4|13866.9|13851.9|13861.9|13849.4|132
1592933100000|2020-06-23 17:25:00|13864.4|13851.9|13864.4|13851.9|13864.4|13851.9|13864.4|13851.9|118
1592933400000|2020-06-23 17:30:00|13866.9||13864.4||13866.9||13864.4||244
1592933700000|2020-06-23 17:35:00||13849.4||13851.9||13851.9||13849.4|28
1592934000000|2020-06-23 17:40:00|13866.9|13854.4|13864.4|13851.9|13866.9|13854.4|13861.9|13849.4|83
1592934300000|2020-06-23 17:45:00|13866.9|13854.4|13869.4|13856.9|13869.4|13856.9|13864.4|13851.9|254
1592934600000|2020-06-23 17:50:00|13866.9|13854.4|13861.9|13849.4|13869.4|13856.9|13854.4|13841.9|709
1592934900000|2020-06-23 17:55:00|13864.4|13851.9|13859.4|13846.9|13864.4|13851.9|13859.4|13846.9|63
1592935200000|2020-06-23 18:00:00|13856.9|13844.4|13854.4|13841.9|13856.9|13844.4|13849.4|13836.9|135
1592935500000|2020-06-23 18:05:00|13851.9|13839.4|13856.9|13844.4|13856.9|13844.4|13851.9|13839.4|44
1592935800000|2020-06-23 18:10:00|13854.4|13841.9|13854.4|13841.9|13856.9|13844.4|13851.9|13839.4|47
1592936100000|2020-06-23 18:15:00|13851.9|13839.4|13851.9|13839.4|13854.4|13841.9|13849.4|13836.9|173
1592936400000|2020-06-23 18:20:00|13854.4|13841.9|13854.4|13841.9|13856.9|13844.4|13851.9|13839.4|82
1592936700000|2020-06-23 18:25:00|13856.9|13844.4|13856.9|13844.4|13856.9|13844.4|13856.9|13844.4|65
1592937000000|2020-06-23 18:30:00|13854.4|13841.9|13856.9|13844.4|13859.4|13846.9|13854.4|13841.9|91
1592937300000|2020-06-23 18:35:00|13854.4|13841.9|13856.9|13844.4|13859.4|13846.9|13854.4|13841.9|39
1592937600000|2020-06-23 18:40:00|13854.4|13841.9|13855.7|13845.7|13859.4|13846.9|13854.4|13841.9|66
1592937900000|2020-06-23 18:45:00|13853.2|13843.2|13848.2|13838.2|13855.7|13845.7|13848.2|13838.2|98
1592938200000|2020-06-23 18:50:00|13850.7|13840.7|13853.2|13843.2|13853.2|13843.2|13845.7|13835.7|145
1592938500000|2020-06-23 18:55:00|13854.4|13844.4|13850.7|13840.7|13855.7|13845.7|13848.2|13838.2|79
1592938800000|2020-06-23 19:00:00|13849.4|13839.4|13845.7|13835.7|13850.7|13840.7|13841.9|13831.9|127
1592939100000|2020-06-23 19:05:00|13846.9|13836.9|13850.7|13840.7|13850.7|13840.7|13846.9|13836.9|64
1592939400000|2020-06-23 19:10:00|13849.4|13839.4|13850.7|13840.7|13850.7|13840.7|13845.7|13835.7|67
1592939700000|2020-06-23 19:15:00|13853.2|13843.2|13850.7|13840.7|13855.7|13845.7|13850.7|13840.7|57
1592940000000|2020-06-23 19:20:00|13848.2|13838.2|13845.7|13835.7|13850.7|13840.7|13845.7|13835.7|96
1592940300000|2020-06-23 19:25:00|13843.2|13833.2|13843.2|13833.2|13848.2|13838.2|13840.7|13830.7|124
1592940600000|2020-06-23 19:30:00|13845.7|13835.7|13840.7|13830.7|13845.7|13835.7|13840.7|13830.7|341
1592940900000|2020-06-23 19:35:00|13843.2|13833.2|13845.7|13835.7|13845.7|13835.7|13843.2|13833.2|160
1592941200000|2020-06-23 19:40:00|13843.2|13833.2|13848.2|13838.2|13849.4|13839.4|13838.2|13828.2|144
1592941500000|2020-06-23 19:45:00|13846.9|13836.9|13848.2|13838.2|13848.2|13838.2|13845.7|13835.7|94
1592941800000|2020-06-23 19:50:00|13845.7|13835.7|13845.7|13835.7|13846.9|13836.9|13835.7|13825.7|329
1592942100000|2020-06-23 19:55:00|13844.4|13834.4|13838.2|13828.2|13848.2|13838.2|13838.2|13828.2|324
1592942400000|2020-06-23 20:00:00|13836.9|13826.9|13838.2|13828.2|13843.2|13833.2|13835.7|13825.7|199
1592942700000|2020-06-23 20:05:00|13840.7|13830.7|13840.7|13830.7|13843.2|13833.2|13839.4|13829.4|50
1592943000000|2020-06-23 20:10:00|13838.2|13828.2|13838.2|13828.2|13840.7|13830.7|13836.9|13826.9|65
1592943300000|2020-06-23 20:15:00|13844|13820|13842.2|13818.2|13845|13821|13842.2|13818.2|13
1592943600000|2020-06-23 20:20:00|13842.7|13818.7|13842.1|13818.1|13843|13819|13840.8|13816.8|1
1592943900000|2020-06-23 20:25:00|13842|13818|13842.1|13818.1|13842.7|13818.7|13841.2|13817.2|54
1592944200000|2020-06-23 20:30:00|13837.7|13813.7|13824.2|13800.2|13838.6|13814.6|13823.4|13799.4|51
1592944500000|2020-06-23 20:35:00|13825|13801|13823.4|13799.4|13827.5|13803.5|13820|13796|17
1592944800000|2020-06-23 20:40:00|13822.5|13798.5|13822.5|13798.5|13825.9|13801.9|13821.7|13797.7|29
1592945100000|2020-06-23 20:45:00|13823.4|13799.4|13827.5|13803.5|13830.9|13806.9|13820|13796|76
1592945400000|2020-06-23 20:50:00|13828.4|13804.4|13825.9|13801.9|13828.4|13804.4|13821.7|13797.7|156
1592945700000|2020-06-23 20:55:00|13826.7|13802.7|13824.2|13800.2|13826.7|13802.7|13822.5|13798.5|39
1592946000000|2020-06-23 21:00:00|13824.3|13800.3|13821.3|13797.3|13825.6|13801.6|13820.3|13796.3|5
1592946300000|2020-06-23 21:05:00|13821.5|13797.5|13821.4|13797.4|13821.8|13797.8|13821.4|13797.4|2
1592946600000|2020-06-23 21:10:00|13821.2|13797.2|13820.9|13796.9|13821.4|13797.4|13820.7|13796.7|13
1592946900000|2020-06-23 21:15:00|13820.7|13796.7|13823.7|13799.7|13823.9|13799.9|13820.7|13796.7|0
1592947200000|2020-06-23 21:20:00|13824.1|13800.1|13827.5|13803.5|13827.5|13803.5|13824.1|13800.1|0
1592947500000|2020-06-23 21:25:00|13827.6|13803.6|13828.7|13804.7|13829.1|13805.1|13827.6|13803.6|0
1592947800000|2020-06-23 21:30:00|13829.1|13805.1|13826.6|13802.6|13829.1|13805.1|13825.8|13801.8|0
1592948100000|2020-06-23 21:35:00|13826.3|13802.3|13826.6|13802.6|13826.6|13802.6|13826.1|13802.1|0
1592948400000|2020-06-23 21:40:00|13826.1|13802.1|13829.4|13805.4|13829.6|13805.6|13825.6|13801.6|0
1592948700000|2020-06-23 21:45:00|13828.9|13804.9|13828.8|13804.8|13830.8|13806.8|13828.5|13804.5|0
1592949000000|2020-06-23 21:50:00|13828.1|13804.1|13828.4|13804.4|13829.1|13805.1|13826.8|13802.8|0
1592949300000|2020-06-23 21:55:00|13828.5|13804.5|13827.3|13803.3|13828.8|13804.8|13824.6|13800.6|0
1592949600000|2020-06-23 22:00:00|13825.4|13801.4|13838.3|13814.3|13838.3|13814.3|13818.7|13794.7|0
1592949900000|2020-06-23 22:05:00|13839.2|13815.2|13835.8|13811.8|13841.2|13817.2|13835.8|13811.8|0
1592950200000|2020-06-23 22:10:00|13836.2|13812.2|13829.7|13805.7|13836.7|13812.7|13828.9|13804.9|0
1592950500000|2020-06-23 22:15:00|13830.5|13806.5|13828.9|13804.9|13831.4|13807.4|13821.4|13797.4|0
1592950800000|2020-06-23 22:20:00|13829.7|13805.7|13841.4|13817.4|13843.9|13819.9|13829.7|13805.7|0
1592951100000|2020-06-23 22:25:00|13842.2|13818.2|13839.7|13815.7|13845.5|13821.5|13834.7|13810.7|0
1592951400000|2020-06-23 22:30:00|13841.4|13817.4|13834.7|13810.7|13842.2|13818.2|13834.7|13810.7|0
1592951700000|2020-06-23 22:35:00|13835.1|13811.1|13833|13809|13842.2|13818.2|13833|13809|0
1592952000000|2020-06-23 22:40:00|13833.2|13809.2|13814|13790|13837|13813|13814|13790|0
1592952300000|2020-06-23 22:45:00|13814.4|13790.4|13814.8|13790.8|13818.5|13794.5|13810.6|13786.6|0
1592952600000|2020-06-23 22:50:00|13815.2|13791.2|13811.5|13787.5|13817.3|13793.3|13811|13787|0
1592952900000|2020-06-23 22:55:00|13811|13787|13799.5|13775.5|13814.1|13790.1|13793.6|13769.6|0
1592953200000|2020-06-23 23:00:00|13798.7|13774.7|13802.2|13778.2|13803|13779|13796.2|13772.2|0
1592953500000|2020-06-23 23:05:00|13804.7|13780.7|13803.8|13779.8|13808.4|13784.4|13800.9|13776.9|0
1592953800000|2020-06-23 23:10:00|13804.7|13780.7|13797.4|13773.4|13818.4|13794.4|13797|13773|0
1592954100000|2020-06-23 23:15:00|13797.9|13773.9|13804.5|13780.5|13807.4|13783.4|13793.7|13769.7|0
1592954400000|2020-06-23 23:20:00|13804.1|13780.1|13806.2|13782.2|13809.5|13785.5|13800.4|13776.4|0
1592954700000|2020-06-23 23:25:00|13806.6|13782.6|13810.4|13786.4|13811.2|13787.2|13797.9|13773.9|0
1592955000000|2020-06-23 23:30:00|13810.8|13786.8|13815.4|13791.4|13820.4|13796.4|13807.9|13783.9|0
1592955300000|2020-06-23 23:35:00|13816.2|13792.2|13819.5|13795.5|13819.5|13795.5|13813.7|13789.7|0
1592955600000|2020-06-23 23:40:00|13818.7|13794.7|13820.4|13796.4|13823.7|13799.7|13816.6|13792.6|0
1592955900000|2020-06-23 23:45:00|13819.5|13795.5|13816.7|13792.7|13824.2|13800.2|13816.7|13792.7|0
1592956200000|2020-06-23 23:50:00|13817.6|13793.6|13813.4|13789.4|13822.6|13798.6|13812.6|13788.6|0
1592956500000|2020-06-23 23:55:00|13812.6|13788.6|13807.6|13783.6|13813.4|13789.4|13805.9|13781.9|0
1592956800000|2020-06-24 00:00:00|13808.4|13784.4|13827.8|13803.8|13828.7|13804.7|13805.3|13781.3|0
1592957100000|2020-06-24 00:05:00|13828.2|13804.2|13834.1|13810.1|13840|13816|13826.6|13802.6|0
1592957400000|2020-06-24 00:10:00|13834.5|13810.5|13833.2|13809.2|13835.7|13811.7|13831.6|13807.6|0
1592957700000|2020-06-24 00:15:00|13833.6|13809.6|13838.4|13814.4|13842.5|13818.5|13827.9|13803.9|0
1592958000000|2020-06-24 00:20:00|13838.9|13814.9|13852.6|13828.6|13855.1|13831.1|13838.9|13814.9|0
1592958300000|2020-06-24 00:25:00|13852.8|13828.8|13845.8|13821.8|13858.1|13834.1|13843.9|13819.9|0
1592958600000|2020-06-24 00:30:00|13846.9|13822.9|13852.8|13828.8|13853.2|13829.2|13839.7|13815.7|0
1592958900000|2020-06-24 00:35:00|13851.7|13827.7|13853.4|13829.4|13853.6|13829.6|13850.3|13826.3|0
1592959200000|2020-06-24 00:40:00|13853.6|13829.6|13850.3|13826.3|13855.8|13831.8|13846.5|13822.5|0
1592959500000|2020-06-24 00:45:00|13850.5|13826.5|13839|13815|13853.6|13829.6|13836.1|13812.1|0
1592959800000|2020-06-24 00:50:00|13839.4|13815.4|13841|13817|13850.5|13826.5|13839.4|13815.4|0
1592960100000|2020-06-24 00:55:00|13840|13816|13834.5|13810.5|13842.1|13818.1|13828.6|13804.6|0
1592960400000|2020-06-24 01:00:00|13834.7|13810.7|13821.8|13811.8|13834.7|13824.3|13819.3|13809.3|4831
1592960700000|2020-06-24 01:05:00|13824.3|13814.3|13834.3|13824.3|13836.8|13826.8|13821.8|13811.8|1251
1592961000000|2020-06-24 01:10:00|13836.8|13826.8|13844.3|13834.3|13851.8|13841.8|13834.3|13824.3|4386
1592961300000|2020-06-24 01:15:00|13846.8|13836.8|13849.3|13839.3|13861.8|13851.8|13839.3|13829.3|5144
1592961600000|2020-06-24 01:20:00|13851.8|13841.8|13844.3|13834.3|13856.8|13846.8|13844.3|13834.3|4738
1592961900000|2020-06-24 01:25:00|13846.8|13836.8|13844.3|13834.3|13846.8|13836.8|13836.8|13826.8|4981
1592962200000|2020-06-24 01:30:00|13841.8|13831.8|13876.8|13866.8|13889.3|13879.3|13831.8|13821.8|15296
1592962500000|2020-06-24 01:35:00|13879.3|13869.3|13899.3|13889.3|13911.8|13901.8|13876.8|13866.8|8550
1592962800000|2020-06-24 01:40:00|13896.8|13886.8|13861.8|13851.8|13896.8|13886.8|13861.8|13851.8|8946
1592963100000|2020-06-24 01:45:00|13859.3|13849.3|13904.3|13894.3|13911.8|13901.8|13859.3|13849.3|5778
1592963400000|2020-06-24 01:50:00|13906.8|13896.8|13891.8|13881.8|13911.8|13901.8|13874.3|13864.3|4721
1592963700000|2020-06-24 01:55:00|13894.3|13884.3|13856.8|13846.8|13896.8|13886.8|13841.8|13831.8|5990
1592964000000|2020-06-24 02:00:00|13854.3|13844.3|13851.8|13841.8|13864.3|13854.3|13834.3|13824.3|8178
1592964300000|2020-06-24 02:05:00|13849.3|13839.3|13879.3|13869.3|13879.3|13869.3|13846.8|13836.8|4943
1592964600000|2020-06-24 02:10:00|13876.8|13866.8|13869.3|13859.3|13886.8|13876.8|13866.8|13856.8|2502
1592964900000|2020-06-24 02:15:00|13871.8|13861.8|13871.8|13861.8|13881.8|13871.8|13859.3|13849.3|2141
1592965200000|2020-06-24 02:20:00|13874.3|13864.3|13866.8|13856.8|13874.3|13864.3|13859.3|13849.3|8376
1592965500000|2020-06-24 02:25:00|13864.3|13854.3|13859.3|13849.3|13874.3|13864.3|13854.3|13844.3|2202
1592965800000|2020-06-24 02:30:00|13861.8|13851.8|13861.8|13851.8|13871.8|13861.8|13854.3|13844.3|4493
1592966100000|2020-06-24 02:35:00|13859.3|13849.3|13869.3|13859.3|13869.3|13859.3|13851.8|13841.8|3884
1592966400000|2020-06-24 02:40:00|13871.8|13861.8|13861.8|13851.8|13871.8|13861.8|13851.8|13841.8|2775
1592966700000|2020-06-24 02:45:00|13859.3|13849.3|13864.3|13854.3|13864.3|13854.3|13851.8|13841.8|2799
1592967000000|2020-06-24 02:50:00|13866.8|13856.8|13854.3|13844.3|13866.8|13856.8|13854.3|13844.3|2621
1592967300000|2020-06-24 02:55:00|13851.8|13841.8|13859.3|13849.3|13861.8|13851.8|13846.8|13836.8|5605
1592967600000|2020-06-24 03:00:00|13856.8|13846.8|13856.8|13846.8|13876.8|13866.8|13851.8|13841.8|2687
1592967900000|2020-06-24 03:05:00|13859.3|13849.3|13866.8|13856.8|13876.8|13866.8|13856.8|13846.8|2087
1592968200000|2020-06-24 03:10:00|13869.3|13859.3|13879.3|13869.3|13879.3|13869.3|13869.3|13859.3|1471
1592968500000|2020-06-24 03:15:00|13881.8|13871.8|13879.3|13869.3|13886.8|13876.8|13874.3|13864.3|5077
1592968800000|2020-06-24 03:20:00|13881.8|13871.8|13889.3|13879.3|13891.8|13881.8|13871.8|13861.8|2104
1592969100000|2020-06-24 03:25:00|13886.8|13876.8|13859.3|13849.3|13889.3|13879.3|13856.8|13846.8|3262
1592969400000|2020-06-24 03:30:00|13861.8|13851.8|13856.8|13846.8|13861.8|13851.8|13854.3|13844.3|3863
1592969700000|2020-06-24 03:35:00|13859.3|13849.3|13856.8|13846.8|13859.3|13849.3|13854.3|13844.3|2525
1592970000000|2020-06-24 03:40:00|13859.3|13849.3|13861.8|13851.8|13861.8|13851.8|13856.8|13846.8|957
1592970300000|2020-06-24 03:45:00|13864.3|13854.3|13861.8|13851.8|13864.3|13854.3|13859.3|13849.3|1329
1592970600000|2020-06-24 03:50:00|13859.3|13849.3|13856.8|13846.8|13859.3|13849.3|13856.8|13846.8|1576
1592970900000|2020-06-24 03:55:00|13854.3|13844.3|13859.3|13849.3|13861.8|13851.8|13854.3|13844.3|956
1592971200000|2020-06-24 04:00:00|13861.8|13851.8|13854.3|13844.3|13861.8|13851.8|13851.8|13841.8|3709
1592971500000|2020-06-24 04:05:00|13856.8|13846.8|13864.3|13854.3|13864.3|13854.3|13856.8|13846.8|1024
1592971800000|2020-06-24 04:10:00|13861.8|13851.8|13861.8|13851.8|13864.3|13854.3|13861.8|13851.8|748
1592972100000|2020-06-24 04:15:00|13864.3|13854.3|13861.8|13851.8|13864.3|13854.3|13861.8|13851.8|5100
1592972400000|2020-06-24 04:20:00|13864.3|13854.3|13864.3|13854.3|13866.8|13856.8|13864.3|13854.3|686
1592972700000|2020-06-24 04:25:00|13866.8|13856.8|13879.3|13869.3|13881.8|13871.8|13864.3|13854.3|1681
1592973000000|2020-06-24 04:30:00|13876.8|13866.8|13876.8|13866.8|13879.3|13869.3|13876.8|13866.8|787
1592973300000|2020-06-24 04:35:00|13879.3|13869.3|13874.3|13864.3|13881.8|13871.8|13874.3|13864.3|2230
1592973600000|2020-06-24 04:40:00|13871.8|13861.8|13871.8|13861.8|13874.3|13864.3|13869.3|13859.3|914
1592973900000|2020-06-24 04:45:00|13874.3|13864.3|13866.8|13856.8|13876.8|13866.8|13866.8|13856.8|1436
1592974200000|2020-06-24 04:50:00|13864.3|13854.3|13864.3|13854.3|13866.8|13856.8|13859.3|13849.3|5882
1592974500000|2020-06-24 04:55:00|13861.8|13851.8|13856.8|13846.8|13861.8|13851.8|13854.3|13844.3|3911
1592974800000|2020-06-24 05:00:00|13859.3|13849.3|13856.8|13846.8|13861.8|13851.8|13851.8|13841.8|5145
1592975100000|2020-06-24 05:05:00|13854.3|13844.3|13856.8|13846.8|13856.8|13846.8|13844.3|13834.3|10974
1592975400000|2020-06-24 05:10:00|13859.3|13849.3|13851.8|13841.8|13859.3|13849.3|13841.8|13831.8|2317
1592975700000|2020-06-24 05:15:00|13849.3|13839.3|13854.3|13844.3|13854.3|13844.3|13849.3|13839.3|1469
1592976000000|2020-06-24 05:20:00|13856.8|13846.8|13846.8|13836.8|13856.8|13846.8|13846.8|13836.8|2463
1592976300000|2020-06-24 05:25:00|13849.3|13839.3|13856.8|13846.8|13861.8|13851.8|13849.3|13839.3|1933
1592976600000|2020-06-24 05:30:00|13859.3|13849.3|13871.8|13861.8|13871.8|13861.8|13856.8|13846.8|3608
1592976900000|2020-06-24 05:35:00|13869.3|13859.3|13879.3|13869.3|13884.3|13874.3|13869.3|13859.3|5209
1592977200000|2020-06-24 05:40:00|13881.8|13871.8|13899.3|13889.3|13901.8|13891.8|13879.3|13869.3|5603
1592977500000|2020-06-24 05:45:00|13901.8|13891.8|13894.3|13884.3|13901.8|13891.8|13891.8|13881.8|4936
1592977800000|2020-06-24 05:50:00|13896.8|13886.8|13881.8|13871.8|13899.3|13889.3|13881.8|13871.8|1723
1592978100000|2020-06-24 05:55:00|13879.3|13869.3|13874.3|13864.3|13881.8|13871.8|13871.8|13861.8|2955
1592978400000|2020-06-24 06:00:00|13876.8|13866.8|13869.3|13859.3|13876.8|13866.8|13861.8|13851.8|2749
1592978700000|2020-06-24 06:05:00|13866.8|13856.8|13876.8|13866.8|13876.8|13866.8|13864.3|13854.3|2722
1592979000000|2020-06-24 06:10:00|13879.3|13869.3|13886.8|13876.8|13886.8|13876.8|13876.8|13866.8|3450
1592979300000|2020-06-24 06:15:00|13884.3|13874.3|13871.8|13861.8|13884.3|13874.3|13869.3|13859.3|2178
1592979600000|2020-06-24 06:20:00|13869.3|13859.3|13866.8|13856.8|13879.3|13869.3|13866.8|13856.8|1749
1592979900000|2020-06-24 06:25:00|13869.3|13859.3|13881.8|13871.8|13884.3|13874.3|13866.8|13856.8|1897
1592980200000|2020-06-24 06:30:00|13884.3|13874.3|13881.8|13871.8|13884.3|13874.3|13871.8|13861.8|2717
1592980500000|2020-06-24 06:35:00|13884.3|13874.3|13884.3|13874.3|13889.3|13879.3|13879.3|13869.3|1470
1592980800000|2020-06-24 06:40:00|13886.8|13876.8|13899.3|13889.3|13901.8|13891.8|13881.8|13871.8|4534
1592981100000|2020-06-24 06:45:00|13896.8|13886.8|13909.3|13899.3|13914.3|13904.3|13896.8|13886.8|2728
1592981400000|2020-06-24 06:50:00|13911.8|13901.8|13909.3|13899.3|13916.8|13906.8|13901.8|13891.8|3516
1592981700000|2020-06-24 06:55:00|13906.8|13896.8|13909.3|13899.3|13909.3|13899.3|13896.8|13886.8|4918
1592982000000|2020-06-24 07:00:00|13911.8|13896.8|13891.8|13879.3|13911.8|13899.3|13886.8|13874.3|1864
1592982300000|2020-06-24 07:05:00|13894.3|13881.8|13914.3|13901.8|13914.3|13901.8|13891.8|13881.8|1342
1592982600000|2020-06-24 07:10:00|13911.8|13899.3|13904.3|13889.3|13914.3|13901.8|13901.8|13889.3|2523
1592982900000|2020-06-24 07:15:00|13901.8|13891.8|13899.3|13886.8|13909.3|13896.8|13899.3|13886.8|1373
1592983200000|2020-06-24 07:20:00|13901.8|13889.3|13904.3|13891.8|13904.3|13891.8|13899.3|13886.8|781
1592983500000|2020-06-24 07:25:00|13901.8|13889.3|13894.3|13881.8|13904.3|13891.8|13891.8|13879.3|782
1592983800000|2020-06-24 07:30:00|13896.8|13879.3|13901.8|13889.3|13901.8|13889.3|13894.3|13879.3|1166
1592984100000|2020-06-24 07:35:00|13904.3|13891.8|13881.8|13869.3|13906.8|13891.8|13881.8|13869.3|1627
1592984400000|2020-06-24 07:40:00|13879.3|13866.8|13864.3|13851.8|13881.8|13869.3|13864.3|13851.8|1391
1592984700000|2020-06-24 07:45:00|13866.8|13854.3|13874.3|13861.8|13874.3|13861.8|13864.3|13851.8|1884
1592985000000|2020-06-24 07:50:00|13871.8|13859.3|13861.8|13849.3|13871.8|13859.3|13861.8|13849.3|1172
1592985300000|2020-06-24 07:55:00|13859.3|13846.8|13866.8|13854.3|13866.8|13854.3|13859.3|13846.8|1772
1592985600000|2020-06-24 08:00:00|13864.3|13851.8|13864.3|13851.8|13869.3|13856.8|13854.3|13841.8|501
1592985900000|2020-06-24 08:05:00|13861.8|13849.3|13829.3|13816.8|13866.8|13851.8|13821.8|13809.3|1830
1592986200000|2020-06-24 08:10:00|13826.8|13814.3|13829.3|13814.3|13831.8|13819.3|13819.3|13806.8|1008
1592986500000|2020-06-24 08:15:00|13826.8|13811.8|13811.8|13799.3|13826.8|13811.8|13809.3|13796.8|2102
1592986800000|2020-06-24 08:20:00|13809.3|13796.8|13821.8|13809.3|13834.3|13821.8|13804.3|13791.8|1503
1592987100000|2020-06-24 08:25:00|13824.3|13811.8|13824.3|13811.8|13829.3|13816.8|13819.3|13806.8|933
1592987400000|2020-06-24 08:30:00|13828.9|13804.9|13832.5|13808.5|13835.5|13811.5|13819.1|13795.1|0
1592987700000|2020-06-24 08:35:00|13832.7|13808.7|13829.2|13805.2|13837.4|13813.4|13822.8|13798.8|432
1592988000000|2020-06-24 08:40:00|13829|13805|13826.4|13802.4|13832.3|13808.3|13821.3|13797.3|0
1592988300000|2020-06-24 08:45:00|13826.8|13802.8|13836.1|13812.1|13836.5|13812.5|13823.4|13799.4|0
1592988600000|2020-06-24 08:50:00|13836.5|13812.5|13839|13815|13848|13824|13836.1|13812.1|0
1592988900000|2020-06-24 08:55:00|13838.6|13814.6|13842.5|13818.5|13848.4|13824.4|13838.4|13814.4|0
1592989200000|2020-06-24 09:00:00|13846.8|13831.8|13841.8|13829.3|13851.8|13836.8|13839.3|13826.8|439
1592989500000|2020-06-24 09:05:00|13844.3|13831.8|13831.8|13819.3|13844.3|13831.8|13831.8|13819.3|283
1592989800000|2020-06-24 09:10:00|13829.3|13816.8|13814.3|13801.8|13829.3|13816.8|13801.8|13789.3|633
1592990100000|2020-06-24 09:15:00|13811.8|13799.3|13796.8|13784.3|13819.3|13806.8|13796.8|13781.8|466
1592990400000|2020-06-24 09:20:00|13794.3|13781.8|13804.3|13791.8|13809.3|13796.8|13791.8|13776.8|253
1592990700000|2020-06-24 09:25:00|13806.8|13794.3|13811.8|13799.3|13814.3|13801.8|13804.3|13794.3|203
1592991000000|2020-06-24 09:30:00|13809.3|13796.8|13814.3|13801.8|13816.8|13804.3|13806.8|13794.3|191
1592991300000|2020-06-24 09:35:00|13816.8|13804.3|13809.3|13796.8|13816.8|13804.3|13806.8|13794.3|144
1592991600000|2020-06-24 09:40:00|13806.8|13794.3|13809.3|13796.8|13811.8|13799.3|13806.8|13794.3|362
1592991900000|2020-06-24 09:45:00|13811.8|13799.3|13819.3|13806.8|13819.3|13806.8|13811.8|13799.3|131
1592992200000|2020-06-24 09:50:00|13821.8|13809.3|13821.8|13809.3|13821.8|13809.3|13816.8|13804.3|127
1592992500000|2020-06-24 09:55:00|13819.3|13806.8|13821.8|13809.3|13824.3|13811.8|13816.8|13804.3|44
1592992800000|2020-06-24 10:00:00|13824.3|13806.8|13829.3|13816.8|13829.3|13816.8|13821.8|13806.8|182
1592993100000|2020-06-24 10:05:00|13831.8|13819.3|13836.8|13824.3|13839.3|13824.3|13829.3|13816.8|182
1592993400000|2020-06-24 10:10:00|13834.3|13821.8|13831.8|13816.8|13836.8|13824.3|13826.8|13814.3|410
1592993700000|2020-06-24 10:15:00|13829.3|13819.3|13841.8|13829.3|13844.3|13831.8|13829.3|13816.8|298
1592994000000|2020-06-24 10:20:00|13844.3|13831.8|13841.8|13829.3|13849.3|13834.3|13841.8|13829.3|221
1592994300000|2020-06-24 10:25:00|13839.3|13826.8|13839.3|13826.8|13846.8|13834.3|13839.3|13826.8|250
1592994600000|2020-06-24 10:30:00|13841.8|13829.3|13839.3|13826.8|13841.8|13829.3|13839.3|13826.8|244
1592994900000|2020-06-24 10:35:00|13841.8|13824.3|13841.8|13829.3|13844.3|13831.8|13839.3|13824.3|49
1592995200000|2020-06-24 10:40:00|13844.3|13831.8|13841.8|13826.8|13844.3|13831.8|13841.8|13826.8|97
1592995500000|2020-06-24 10:45:00|13844.3|13829.3|13839.3|13826.8|13844.3|13829.3|13839.3|13826.8|38
1592995800000|2020-06-24 10:50:00|13836.8|13824.3|13836.8|13824.3|13839.3|13826.8|13834.3|13821.8|233
1592996100000|2020-06-24 10:55:00|13839.3|13821.8|13836.8|13824.3|13839.3|13824.3|13834.3|13821.8|47
1592996400000|2020-06-24 11:00:00|13839.3|13826.8|13839.3|13826.8|13841.8|13829.3|13839.3|13824.3|86
1592996700000|2020-06-24 11:05:00|13836.8|13824.3|13839.3|13826.8|13839.3|13826.8|13836.8|13821.8|44
1592997000000|2020-06-24 11:10:00|13841.8|13829.3|13836.8|13824.3|13844.3|13831.8|13836.8|13824.3|127
1592997300000|2020-06-24 11:15:00|13834.3|13821.8|13839.3|13826.8|13839.3|13826.8|13834.3|13821.8|197
1592997600000|2020-06-24 11:20:00|13841.8|13829.3|13836.8|13824.3|13841.8|13829.3|13836.8|13824.3|85
1592997900000|2020-06-24 11:25:00|13834.3|13821.8|13841.8|13829.3|13841.8|13829.3|13834.3|13821.8|4174
1592998200000|2020-06-24 11:30:00|13839.3|13826.8|13836.8|13824.3|13841.8|13826.8|13836.8|13824.3|111
1592998500000|2020-06-24 11:35:00|13839.3|13826.8|13839.3|13826.8|13841.8|13829.3|13839.3|13826.8|12
1592998800000|2020-06-24 11:40:00|13841.8|13829.3|13844.3|13831.8|13844.3|13831.8|13839.3|13826.8|41
1592999100000|2020-06-24 11:45:00|13846.8|13834.3|13846.8|13834.3|13846.8|13834.3|13841.8|13826.8|1373
1592999400000|2020-06-24 11:50:00|13849.3|13836.8|13846.8|13834.3|13849.3|13836.8|13846.8|13834.3|42
1592999700000|2020-06-24 11:55:00|13844.3|13831.8|13839.3|13826.8|13846.8|13834.3|13839.3|13826.8|91
1593000000000|2020-06-24 12:00:00|13836.8|13824.3|13839.3|13826.8|13841.8|13829.3|13836.8|13824.3|24
1593000300000|2020-06-24 12:05:00|13836.8|13824.3|13831.8|13819.3|13839.3|13824.3|13831.8|13819.3|112
1593000600000|2020-06-24 12:10:00|13829.3|13816.8|13839.3|13826.8|13841.8|13829.3|13829.3|13816.8|1613
1593000900000|2020-06-24 12:15:00|13841.8|13829.3|13841.8|13829.3|13844.3|13831.8|13839.3|13829.3|107
1593001200000|2020-06-24 12:20:00|13839.3|13826.8|13839.3|13826.8|13841.8|13829.3|13839.3|13826.8|248
1593001500000|2020-06-24 12:25:00|13836.8|13824.3|13849.3|13834.3|13849.3|13836.8|13836.8|13824.3|2215
1593001800000|2020-06-24 12:30:00|13846.8|13836.8|13844.3|13831.8|13846.8|13836.8|13841.8|13829.3|55
1593002100000|2020-06-24 12:35:00|13846.8|13834.3|13844.3|13829.3|13846.8|13834.3|13839.3|13826.8|63
1593002400000|2020-06-24 12:40:00|13841.8|13831.8|13844.3|13831.8|13844.3|13831.8|13841.8|13829.3|11
1593002700000|2020-06-24 12:45:00|13841.8|13829.3|13846.8|13834.3|13846.8|13834.3|13841.8|13829.3|36
1593003000000|2020-06-24 12:50:00|13849.3|13836.8|13854.3|13841.8|13854.3|13841.8|13849.3|13836.8|300
1593003300000|2020-06-24 12:55:00|13856.8|13844.3|13859.3|13844.3|13859.3|13846.8|13854.3|13841.8|102
1593003600000|2020-06-24 13:00:00|13856.8|13841.8|13866.8|13854.3|13869.3|13856.8|13854.3|13841.8|236
1593003900000|2020-06-24 13:05:00|13869.3|13856.8|13861.8|13849.3|13869.3|13856.8|13861.8|13849.3|51
1593004200000|2020-06-24 13:10:00|13859.3|13846.8|13854.3|13841.8|13859.3|13846.8|13851.8|13839.3|485
1593004500000|2020-06-24 13:15:00|13856.8|13844.3|13841.8|13829.3|13856.8|13844.3|13839.3|13826.8|579
1593004800000|2020-06-24 13:20:00|13844.3|13831.8|13846.8|13834.3|13849.3|13834.3|13841.8|13829.3|248
1593005100000|2020-06-24 13:25:00|13849.3|13836.8|13854.3|13841.8|13856.8|13844.3|13846.8|13836.8|3004
1593005400000|2020-06-24 13:30:00|13851.8|13839.3|13854.3|13841.8|13861.8|13849.3|13849.3|13836.8|576
1593005700000|2020-06-24 13:35:00|13856.8|13844.3|13871.8|13859.3|13871.8|13859.3|13854.3|13841.8|423
1593006000000|2020-06-24 13:40:00|13874.3|13861.8|13879.3|13866.8|13884.3|13871.8|13874.3|13861.8|538
1593006300000|2020-06-24 13:45:00|13876.8|13864.3|13866.8|13854.3|13881.8|13869.3|13866.8|13854.3|541
1593006600000|2020-06-24 13:50:00|13869.3|13856.8|13846.8|13834.3|13869.3|13856.8|13844.3|13831.8|937
1593006900000|2020-06-24 13:55:00|13849.3|13836.8|13826.8|13814.3|13849.3|13836.8|13826.8|13814.3|1206
1593007200000|2020-06-24 14:00:00|13829.3|13816.8|13816.8|13804.3|13831.8|13819.3|13816.8|13804.3|821
1593007500000|2020-06-24 14:05:00|13819.3|13806.8|13824.3|13811.8|13829.3|13816.8|13816.8|13804.3|796
1593007800000|2020-06-24 14:10:00|13826.8|13814.3|13836.8|13824.3|13841.8|13829.3|13824.3|13811.8|260
1593008100000|2020-06-24 14:15:00|13839.3|13826.8|13834.3|13821.8|13839.3|13826.8|13826.8|13814.3|401
1593008400000|2020-06-24 14:20:00|13831.8|13819.3|13834.3|13821.8|13834.3|13821.8|13831.8|13819.3|141
1593008700000|2020-06-24 14:25:00|13836.8|13824.3|13841.8|13829.3|13841.8|13829.3|13831.8|13819.3|471
1593009000000|2020-06-24 14:30:00|13844.3|13831.8|13826.8|13814.3|13844.3|13831.8|13821.8|13809.3|749
1593009300000|2020-06-24 14:35:00|13824.3|13811.8|13814.3|13801.8|13834.3|13821.8|13811.8|13799.3|505
1593009600000|2020-06-24 14:40:00|13811.8|13799.3|13816.8|13804.3|13819.3|13806.8|13811.8|13799.3|274
1593009900000|2020-06-24 14:45:00|13814.3|13801.8|13811.8|13799.3|13816.8|13804.3|13811.8|13799.3|207
1593010200000|2020-06-24 14:50:00|13814.3|13801.8|13809.3|13796.8|13824.3|13811.8|13804.3|13791.8|749
1593010500000|2020-06-24 14:55:00|13811.8|13799.3|13809.3|13796.8|13816.8|13804.3|13806.8|13791.8|253
1593010800000|2020-06-24 15:00:00|13806.8|13794.3|13814.3|13801.8|13819.3|13804.3|13801.8|13789.3|529
1593011100000|2020-06-24 15:05:00|13811.8|13799.3|13806.8|13794.3|13821.8|13809.3|13804.3|13791.8|1068
1593011400000|2020-06-24 15:10:00|13804.3|13791.8|13796.8|13784.3|13806.8|13794.3|13796.8|13784.3|691
1593011700000|2020-06-24 15:15:00|13799.3|13786.8|13796.8|13784.3|13804.3|13791.8|13794.3|13781.8|498
1593012000000|2020-06-24 15:20:00|13794.3|13781.8|13791.8|13779.3|13801.8|13789.3|13789.3|13776.8|569
1593012300000|2020-06-24 15:25:00|13794.3|13781.8|13791.8|13776.8|13799.3|13784.3|13786.8|13774.3|652
1593012600000|2020-06-24 15:30:00|13789.3|13779.3|13781.8|13769.3|13796.8|13784.3|13781.8|13769.3|679
1593012900000|2020-06-24 15:35:00|13784.3|13766.8|13771.8|13759.3|13789.3|13776.8|13769.3|13756.8|1445
1593013200000|2020-06-24 15:40:00|13769.3|13756.8|13766.8|13754.3|13776.8|13764.3|13764.3|13751.8|801
1593013500000|2020-06-24 15:45:00|13769.3|13756.8|13764.3|13751.8|13779.3|13766.8|13761.8|13749.3|610
1593013800000|2020-06-24 15:50:00|13766.8|13754.3|13766.8|13754.3|13771.8|13759.3|13759.3|13746.8|647
1593014100000|2020-06-24 15:55:00|13764.3|13751.8|13779.3|13766.8|13779.3|13766.8|13761.8|13749.3|545
1593014400000|2020-06-24 16:00:00|13776.8|13764.3|13784.3|13771.8|13786.8|13774.3|13774.3|13761.8|401
1593014700000|2020-06-24 16:05:00|13781.8|13769.3|13776.8|13764.3|13786.8|13774.3|13774.3|13761.8|514
1593015000000|2020-06-24 16:10:00|13779.3|13766.8|13781.8|13769.3|13784.3|13771.8|13776.8|13764.3|279
1593015300000|2020-06-24 16:15:00|13779.3|13766.8|13794.3|13781.8|13794.3|13781.8|13779.3|13766.8|255
1593015600000|2020-06-24 16:20:00|13791.8|13779.3|13791.8|13779.3|13796.8|13784.3|13789.3|13776.8|335
1593015900000|2020-06-24 16:25:00|13794.3|13781.8|13789.3|13776.8|13794.3|13781.8|13784.3|13771.8|265
1593016200000|2020-06-24 16:30:00|13786.8|13774.3|13781.8|13769.3|13786.8|13774.3|13779.3|13766.8|223
1593016500000|2020-06-24 16:35:00|13784.3|13771.8|13784.3|13771.8|13786.8|13774.3|13784.3|13771.8|122
1593016800000|2020-06-24 16:40:00|13786.8|13774.3|13796.8|13784.3|13799.3|13786.8|13784.3|13771.8|216
1593017100000|2020-06-24 16:45:00|13799.3|13786.8|13796.8|13784.3|13799.3|13786.8|13796.8|13784.3|162
1593017400000|2020-06-24 16:50:00|13799.3|13786.8|13796.8|13784.3|13799.3|13786.8|13794.3|13781.8|183
1593017700000|2020-06-24 16:55:00|13799.3|13786.8|13809.3|13796.8|13809.3|13796.8|13799.3|13786.8|287
1593018000000|2020-06-24 17:00:00|13806.8|13794.3|13809.3|13796.8|13809.3|13796.8|13804.3|13791.8|155
1593018300000|2020-06-24 17:05:00|13811.8|13799.3|13801.8|13789.3|13814.3|13801.8|13799.3|13786.8|337
1593018600000|2020-06-24 17:10:00|13804.3|13791.8|13796.8|13784.3|13806.8|13794.3|13796.8|13784.3|349
1593018900000|2020-06-24 17:15:00|13799.3|13786.8|13804.3|13791.8|13811.8|13799.3|13796.8|13784.3|163
1593019200000|2020-06-24 17:20:00|13801.8|13789.3|13796.8|13784.3|13806.8|13794.3|13796.8|13784.3|195
1593019500000|2020-06-24 17:25:00|13799.3|13786.8|13794.3|13781.8|13799.3|13786.8|13791.8|13779.3|181
1593019800000|2020-06-24 17:30:00|13791.8|13779.3|13786.8|13774.3|13791.8|13781.8|13784.3|13771.8|255
1593020100000|2020-06-24 17:35:00|13784.3|13771.8|13784.3|13771.8|13789.3|13776.8|13784.3|13771.8|139
1593020400000|2020-06-24 17:40:00|13781.8|13769.3|13784.3|13771.8|13789.3|13776.8|13781.8|13769.3|202
1593020700000|2020-06-24 17:45:00|13781.8|13769.3|13789.3|13776.8|13791.8|13776.8|13776.8|13764.3|410
1593021000000|2020-06-24 17:50:00|13786.8|13774.3|13789.3|13776.8|13791.8|13779.3|13784.3|13771.8|247
1593021300000|2020-06-24 17:55:00|13786.8|13774.3|13791.8|13779.3|13794.3|13781.8|13786.8|13774.3|186
1593021600000|2020-06-24 18:00:00|13794.3|13781.8|13784.3|13771.8|13796.8|13784.3|13774.3|13761.8|422
1593021900000|2020-06-24 18:05:00|13786.8|13774.3|13799.3|13786.8|13801.8|13789.3|13784.3|13771.8|356
1593022200000|2020-06-24 18:10:00|13796.8|13784.3|13791.8|13779.3|13799.3|13784.3|13789.3|13776.8|199
1593022500000|2020-06-24 18:15:00|13794.3|13781.8|13796.8|13784.3|13804.3|13791.8|13794.3|13781.8|213
1593022800000|2020-06-24 18:20:00|13799.3|13786.8|13794.3|13781.8|13801.8|13789.3|13791.8|13779.3|125
1593023100000|2020-06-24 18:25:00|13791.8|13779.3|13799.3|13786.8|13801.8|13789.3|13791.8|13779.3|128
1593023400000|2020-06-24 18:30:00|13796.8|13784.3|13801.8|13789.3|13804.3|13791.8|13796.8|13784.3|126
1593023700000|2020-06-24 18:35:00|13799.3|13786.8|13799.3|13784.3|13801.8|13786.8|13794.3|13781.8|148
1593024000000|2020-06-24 18:40:00|13796.8|13786.8|13788.1|13778.1|13801.8|13789.3|13788.1|13776.8|211
1593024300000|2020-06-24 18:45:00|13789.3|13779.3|13798.1|13788.1|13798.1|13788.1|13789.3|13779.3|142
1593024600000|2020-06-24 18:50:00|13796.8|13786.8|13789.3|13779.3|13798.1|13788.1|13788.1|13778.1|141
1593024900000|2020-06-24 18:55:00|13790.6|13780.6|13790.6|13780.6|13795.6|13785.6|13788.1|13778.1|173
1593025200000|2020-06-24 19:00:00|13791.8|13781.8|13800.6|13790.6|13800.6|13790.6|13790.6|13780.6|331
1593025500000|2020-06-24 19:05:00|13799.3|13789.3|13793.1|13783.1|13803.1|13793.1|13793.1|13783.1|137
1593025800000|2020-06-24 19:10:00|13794.3|13784.3|13810.6|13800.6|13813.1|13803.1|13793.1|13783.1|216
1593026100000|2020-06-24 19:15:00|13809.3|13799.3|13815.6|13805.6|13815.6|13805.6|13801.8|13791.8|439
1593026400000|2020-06-24 19:20:00|13813.1|13803.1|13808.1|13798.1|13815.6|13805.6|13805.6|13795.6|194
1593026700000|2020-06-24 19:25:00|13809.3|13799.3|13805.6|13795.6|13813.1|13803.1|13803.1|13793.1|127
1593027000000|2020-06-24 19:30:00|13806.8|13796.8|13805.6|13795.6|13810.6|13800.6|13800.6|13790.6|157
1593027300000|2020-06-24 19:35:00|13804.3|13794.3|13805.6|13795.6|13808.1|13798.1|13798.1|13788.1|421
1593027600000|2020-06-24 19:40:00|13804.3|13794.3|13820.6|13810.6|13820.6|13810.6|13803.1|13793.1|214
1593027900000|2020-06-24 19:45:00|13818.1|13808.1|13815.6|13805.6|13823.1|13813.1|13813.1|13803.1|235
1593028200000|2020-06-24 19:50:00|13814.3|13804.3|13805.6|13795.6|13814.3|13804.3|13800.6|13790.6|683
1593028500000|2020-06-24 19:55:00|13808.1|13798.1|13803.1|13793.1|13813.1|13803.1|13794.3|13784.3|1436
1593028800000|2020-06-24 20:00:00|13804.3|13794.3|13813.1|13803.1|13814.3|13804.3|13804.3|13794.3|132
1593029100000|2020-06-24 20:05:00|13814.3|13804.3|13811.8|13801.8|13814.3|13804.3|13808.1|13798.1|11
1593029400000|2020-06-24 20:10:00|13810.6|13800.6|13820.6|13810.6|13820.6|13810.6|13810.6|13800.6|40
1593029700000|2020-06-24 20:15:00|13830.2|13806.2|13832.2|13808.2|13833.3|13809.3|13825.9|13801.9|73
1593030000000|2020-06-24 20:20:00|13831.9|13807.9|13829.9|13805.9|13832|13808|13829.7|13805.7|2
1593030300000|2020-06-24 20:25:00|13830.1|13806.1|13829.2|13805.2|13831.2|13807.2|13827.6|13803.6|32
1593030600000|2020-06-24 20:30:00|13834.5|13810.5|13834.5|13810.5|13835.3|13811.3|13820.9|13796.9|27
1593030900000|2020-06-24 20:35:00|13835.3|13811.3|13834.5|13810.5|13837|13813|13831.9|13807.9|7
1593031200000|2020-06-24 20:40:00|13835.3|13811.3|13824.3|13800.3|13836.2|13812.2|13823.4|13799.4|21
1593031500000|2020-06-24 20:45:00|13822.6|13798.6|13831.9|13807.9|13833.6|13809.6|13821.7|13797.7|183
1593031800000|2020-06-24 20:50:00|13831.1|13807.1|13834.7|13810.7|13837.9|13813.9|13830.2|13806.2|16
1593032100000|2020-06-24 20:55:00|13833.8|13809.8|13836.3|13812.3|13837.2|13813.2|13831.3|13807.3|12
1593032400000|2020-06-24 21:00:00|13835.6|13811.6|13834.9|13810.9|13836.6|13812.6|13834.1|13810.1|0
1593032700000|2020-06-24 21:05:00|13835.5|13811.5|13833.3|13809.3|13835.6|13811.6|13833.2|13809.2|2
1593033000000|2020-06-24 21:10:00|13833.8|13809.8|13833.6|13809.6|13834.5|13810.5|13833.3|13809.3|1
1593033300000|2020-06-24 21:15:00|13833.4|13809.4|13834.8|13810.8|13834.8|13810.8|13833.2|13809.2|0
1593033600000|2020-06-24 21:20:00|13834|13810|13833.3|13809.3|13835.2|13811.2|13833.2|13809.2|0
1593033900000|2020-06-24 21:25:00|13833.4|13809.4|13833.6|13809.6|13834.3|13810.3|13832.8|13808.8|0
1593034200000|2020-06-24 21:30:00|13833.4|13809.4|13834.2|13810.2|13834.2|13810.2|13833|13809|0
1593034500000|2020-06-24 21:35:00|13834.4|13810.4|13832.4|13808.4|13834.4|13810.4|13832.2|13808.2|0
1593034800000|2020-06-24 21:40:00|13832.7|13808.7|13832.8|13808.8|13833.3|13809.3|13830.3|13806.3|0
1593035100000|2020-06-24 21:45:00|13832.4|13808.4|13831.1|13807.1|13832.6|13808.6|13830.7|13806.7|0
1593035400000|2020-06-24 21:50:00|13831.7|13807.7|13830.2|13806.2|13831.9|13807.9|13829|13805|0
1593035700000|2020-06-24 21:55:00|13830.3|13806.3|13828.2|13804.2|13830.7|13806.7|13828.1|13804.1|0
1593036000000|2020-06-24 22:00:00|13825.5|13801.5|13839.2|13815.2|13842.2|13818.2|13815.3|13791.3|0
1593036300000|2020-06-24 22:05:00|13840.5|13816.5|13829|13805|13840.5|13816.5|13827.7|13803.7|0
1593036600000|2020-06-24 22:10:00|13827.7|13803.7|13815.3|13791.3|13828.5|13804.5|13807.7|13783.7|0
1593036900000|2020-06-24 22:15:00|13814.9|13790.9|13812.4|13788.4|13819.2|13795.2|13809.8|13785.8|0
1593037200000|2020-06-24 22:20:00|13811.5|13787.5|13824.3|13800.3|13832|13808|13811.5|13787.5|0
1593037500000|2020-06-24 22:25:00|13825.1|13801.1|13827.7|13803.7|13839.6|13815.6|13820.9|13796.9|0
1593037800000|2020-06-24 22:30:00|13828.5|13804.5|13823|13799|13830.2|13806.2|13819.2|13795.2|0
1593038100000|2020-06-24 22:35:00|13823.9|13799.9|13827.3|13803.3|13831.6|13807.6|13823.9|13799.9|0
1593038400000|2020-06-24 22:40:00|13828.1|13804.1|13829.9|13805.9|13834.5|13810.5|13825.2|13801.2|0
1593038700000|2020-06-24 22:45:00|13829|13805|13828.1|13804.1|13832.4|13808.4|13823|13799|0
1593039000000|2020-06-24 22:50:00|13827.7|13803.7|13818.3|13794.3|13829.9|13805.9|13815.8|13791.8|0
1593039300000|2020-06-24 22:55:00|13817.9|13793.9|13811.4|13787.4|13820.5|13796.5|13805.9|13781.9|0
1593039600000|2020-06-24 23:00:00|13811.9|13787.9|13810.2|13786.2|13813.6|13789.6|13808.4|13784.4|0
1593039900000|2020-06-24 23:05:00|13811|13787|13810.2|13786.2|13813.6|13789.6|13809.3|13785.3|0
1593040200000|2020-06-24 23:10:00|13809.3|13785.3|13811|13787|13811.4|13787.4|13802.5|13778.5|0
1593040500000|2020-06-24 23:15:00|13811.9|13787.9|13809.3|13785.3|13813.6|13789.6|13808.4|13784.4|0
1593040800000|2020-06-24 23:20:00|13810.2|13786.2|13794.8|13770.8|13812.7|13788.7|13794.8|13770.8|0
1593041100000|2020-06-24 23:25:00|13795.7|13771.7|13804.4|13780.4|13805.3|13781.3|13795.7|13771.7|0
1593041400000|2020-06-24 23:30:00|13804.8|13780.8|13803.6|13779.6|13814.6|13790.6|13802.7|13778.7|0
1593041700000|2020-06-24 23:35:00|13804.4|13780.4|13803.1|13779.1|13808.7|13784.7|13795|13771|0
1593042000000|2020-06-24 23:40:00|13802.7|13778.7|13807.4|13783.4|13807.4|13783.4|13799.3|13775.3|0
1593042300000|2020-06-24 23:45:00|13807|13783|13810.4|13786.4|13814.6|13790.6|13807|13783|0
1593042600000|2020-06-24 23:50:00|13812.1|13788.1|13803.6|13779.6|13812.9|13788.9|13801|13777|0
1593042900000|2020-06-24 23:55:00|13804|13780|13795|13771|13811.6|13787.6|13795|13771|0
1593043200000|2020-06-25 00:00:00|13795.9|13771.9|13810.4|13786.4|13813.8|13789.8|13784.8|13760.8|0
1593043500000|2020-06-25 00:05:00|13811.2|13787.2|13813.6|13789.6|13828.3|13804.3|13807.6|13783.6|0
1593043800000|2020-06-25 00:10:00|13814.4|13790.4|13806.7|13782.7|13821.2|13797.2|13804.2|13780.2|0
1593044100000|2020-06-25 00:15:00|13805.9|13781.9|13839.8|13815.8|13840.5|13816.5|13805.9|13781.9|0
1593044400000|2020-06-25 00:20:00|13840|13816|13840.6|13816.6|13846.4|13822.4|13833.6|13809.6|0
1593044700000|2020-06-25 00:25:00|13840.8|13816.8|13847.9|13823.9|13855|13831|13838|13814|0
1593045000000|2020-06-25 00:30:00|13848.1|13824.1|13850.3|13826.3|13858.2|13834.2|13847.9|13823.9|0
1593045300000|2020-06-25 00:35:00|13849.2|13825.2|13843.2|13819.2|13850.5|13826.5|13842.7|13818.7|0
1593045600000|2020-06-25 00:40:00|13843.6|13819.6|13838.9|13814.9|13847.5|13823.5|13835.4|13811.4|0
1593045900000|2020-06-25 00:45:00|13839.1|13815.1|13857.9|13833.9|13861.5|13837.5|13838.9|13814.9|0
1593046200000|2020-06-25 00:50:00|13858.3|13834.3|13865.8|13841.8|13868.2|13844.2|13852.7|13828.7|0
1593046500000|2020-06-25 00:55:00|13864.8|13840.8|13861.1|13837.1|13871.7|13847.7|13860.5|13836.5|0
1593046800000|2020-06-25 01:00:00|13814.7|13804.7|13839.7|13829.7|13847.2|13837.2|13814.7|13804.7|1445
1593047100000|2020-06-25 01:05:00|13837.2|13827.2|13822.2|13812.2|13837.2|13827.2|13819.7|13809.7|645
1593047400000|2020-06-25 01:10:00|13819.7|13809.7|13812.2|13802.2|13819.7|13809.7|13809.7|13799.7|645
1593047700000|2020-06-25 01:15:00|13814.7|13804.7|13799.7|13789.7|13817.2|13807.2|13797.2|13787.2|1117
1593048000000|2020-06-25 01:20:00|13802.2|13792.2|13807.2|13797.2|13809.7|13799.7|13797.2|13787.2|1102
1593048300000|2020-06-25 01:25:00|13804.7|13794.7|13784.7|13774.7|13804.7|13794.7|13777.2|13767.2|1363
1593048600000|2020-06-25 01:30:00|13782.2|13772.2|13759.7|13749.7|13782.2|13772.2|13759.7|13749.7|1293
1593048900000|2020-06-25 01:35:00|13762.2|13752.2|13737.2|13727.2|13762.2|13752.2|13737.2|13727.2|2875
1593049200000|2020-06-25 01:40:00|13739.7|13729.7|13709.7|13699.7|13739.7|13729.7|13709.7|13699.7|1722
1593049500000|2020-06-25 01:45:00|13712.2|13702.2|13709.7|13699.7|13734.7|13724.7|13707.2|13697.2|866
1593049800000|2020-06-25 01:50:00|13712.2|13702.2|13712.2|13702.2|13724.7|13714.7|13709.7|13699.7|681
1593050100000|2020-06-25 01:55:00|13714.7|13704.7|13699.7|13689.7|13714.7|13704.7|13697.2|13687.2|846
1593050400000|2020-06-25 02:00:00|13697.2|13687.2|13684.7|13674.7|13709.7|13699.7|13682.2|13672.2|1346
1593050700000|2020-06-25 02:05:00|13687.2|13677.2|13689.7|13679.7|13702.2|13692.2|13687.2|13677.2|2762
1593051000000|2020-06-25 02:10:00|13687.2|13677.2|13682.2|13672.2|13689.7|13679.7|13674.7|13664.7|2391
1593051300000|2020-06-25 02:15:00|13679.7|13669.7|13694.7|13684.7|13702.2|13692.2|13677.2|13667.2|1421
1593051600000|2020-06-25 02:20:00|13692.2|13682.2|13707.2|13697.2|13707.2|13697.2|13692.2|13682.2|1048
1593051900000|2020-06-25 02:25:00|13704.7|13694.7|13729.7|13719.7|13729.7|13719.7|13702.2|13692.2|788
1593052200000|2020-06-25 02:30:00|13727.2|13717.2|13732.2|13722.2|13737.2|13727.2|13722.2|13712.2|962
1593052500000|2020-06-25 02:35:00|13729.7|13719.7|13737.2|13727.2|13737.2|13727.2|13719.7|13709.7|682
1593052800000|2020-06-25 02:40:00|13739.7|13729.7|13747.2|13737.2|13749.7|13739.7|13737.2|13727.2|2042
1593053100000|2020-06-25 02:45:00|13749.7|13739.7|13752.2|13742.2|13752.2|13742.2|13737.2|13727.2|642
1593053400000|2020-06-25 02:50:00|13754.7|13744.7|13744.7|13734.7|13754.7|13744.7|13742.2|13732.2|981
1593053700000|2020-06-25 02:55:00|13747.2|13737.2|13757.2|13747.2|13757.2|13747.2|13744.7|13734.7|520
1593054000000|2020-06-25 03:00:00|13759.7|13749.7|13764.7|13754.7|13764.7|13754.7|13759.7|13749.7|506
1593054300000|2020-06-25 03:05:00|13762.2|13752.2|13764.7|13754.7|13769.7|13759.7|13759.7|13749.7|448
1593054600000|2020-06-25 03:10:00|13767.2|13757.2|13764.7|13754.7|13769.7|13759.7|13764.7|13754.7|982
1593054900000|2020-06-25 03:15:00|13767.2|13757.2|13769.7|13759.7|13772.2|13762.2|13764.7|13754.7|308
1593055200000|2020-06-25 03:20:00|13767.2|13757.2|13759.7|13749.7|13767.2|13757.2|13752.2|13742.2|545
1593055500000|2020-06-25 03:25:00|13762.2|13752.2|13772.2|13762.2|13772.2|13762.2|13762.2|13752.2|291
1593055800000|2020-06-25 03:30:00|13769.7|13759.7|13769.7|13759.7|13774.7|13764.7|13767.2|13757.2|224
1593056100000|2020-06-25 03:35:00|13767.2|13757.2|13767.2|13757.2|13769.7|13759.7|13764.7|13754.7|104
1593056400000|2020-06-25 03:40:00|13769.7|13759.7|13772.2|13762.2|13772.2|13762.2|13767.2|13757.2|151
1593056700000|2020-06-25 03:45:00|13774.7|13764.7|13764.7|13754.7|13777.2|13767.2|13762.2|13752.2|271
1593057000000|2020-06-25 03:50:00|13769.7|13759.7|13784.7|13774.7|13784.7|13774.7|13767.2|13757.2|213
1593057300000|2020-06-25 03:55:00|13787.2|13777.2|13792.2|13782.2|13794.7|13784.7|13787.2|13777.2|336
1593057600000|2020-06-25 04:00:00|13794.7|13784.7|13779.7|13769.7|13794.7|13784.7|13779.7|13769.7|227
1593057900000|2020-06-25 04:05:00|13777.2|13767.2|13787.2|13777.2|13787.2|13777.2|13777.2|13767.2|35
1593058200000|2020-06-25 04:10:00|13782.2|13772.2|13787.2|13777.2|13787.2|13777.2|13782.2|13772.2|70
1593058500000|2020-06-25 04:15:00|13784.7|13774.7|13767.2|13757.2|13784.7|13774.7|13767.2|13757.2|178
1593058800000|2020-06-25 04:20:00|13769.7|13759.7|13767.2|13757.2|13772.2|13762.2|13767.2|13757.2|22
1593059100000|2020-06-25 04:25:00|13769.7|13759.7|13772.2|13762.2|13774.7|13764.7|13769.7|13759.7|42
1593059400000|2020-06-25 04:30:00|13769.7|13759.7|13769.7|13759.7|13769.7|13759.7|13764.7|13754.7|50
1593059700000|2020-06-25 04:35:00|13759.7|13749.7|13764.7|13754.7|13767.2|13757.2|13759.7|13749.7|42
1593060000000|2020-06-25 04:40:00|13767.2|13757.2|13769.7|13759.7|13769.7|13759.7|13767.2|13757.2|55
1593060300000|2020-06-25 04:45:00|13772.2|13762.2|13762.2|13752.2|13772.2|13762.2|13762.2|13752.2|128
1593060600000|2020-06-25 04:50:00|13759.7|13749.7|13759.7|13749.7|13762.2|13752.2|13757.2|13747.2|447
1593060900000|2020-06-25 04:55:00|13754.7|13744.7|13762.2|13752.2|13762.2|13752.2|13754.7|13744.7|366
1593061200000|2020-06-25 05:00:00|13759.7|13749.7|13762.2|13752.2|13762.2|13752.2|13757.2|13747.2|373
1593061500000|2020-06-25 05:05:00|13759.7|13749.7|13762.2|13752.2|13762.2|13752.2|13754.7|13744.7|764
1593061800000|2020-06-25 05:10:00|13759.7|13749.7|13757.2|13747.2|13762.2|13752.2|13757.2|13747.2|205
1593062100000|2020-06-25 05:15:00|13759.7|13749.7|13757.2|13747.2|13762.2|13752.2|13754.7|13744.7|408
1593062400000|2020-06-25 05:20:00|13759.7|13749.7|13764.7|13754.7|13764.7|13754.7|13759.7|13749.7|768
1593062700000|2020-06-25 05:25:00|13767.2|13757.2|13787.2|13777.2|13787.2|13777.2|13767.2|13757.2|734
1593063000000|2020-06-25 05:30:00|13789.7|13779.7|13809.7|13799.7|13812.2|13802.2|13787.2|13777.2|848
1593063300000|2020-06-25 05:35:00|13812.2|13802.2|13799.7|13789.7|13819.7|13809.7|13799.7|13789.7|717
1593063600000|2020-06-25 05:40:00|13797.2|13787.2|13797.2|13787.2|13797.2|13787.2|13787.2|13777.2|422
1593063900000|2020-06-25 05:45:00|13799.7|13789.7|13799.7|13789.7|13804.7|13794.7|13799.7|13789.7|259
1593064200000|2020-06-25 05:50:00|13797.2|13787.2|13792.2|13782.2|13797.2|13787.2|13789.7|13779.7|343
1593064500000|2020-06-25 05:55:00|13794.7|13784.7|13789.7|13779.7|13794.7|13784.7|13787.2|13777.2|387
1593064800000|2020-06-25 06:00:00|13792.2|13782.2|13784.7|13774.7|13802.2|13792.2|13784.7|13774.7|571
1593065100000|2020-06-25 06:05:00|13782.2|13772.2|13779.7|13769.7|13784.7|13774.7|13779.7|13769.7|1274
1593065400000|2020-06-25 06:10:00|13782.2|13772.2|13782.2|13772.2|13794.7|13784.7|13777.2|13767.2|251
1593065700000|2020-06-25 06:15:00|13784.7|13774.7|13782.2|13772.2|13784.7|13774.7|13782.2|13772.2|256
1593066000000|2020-06-25 06:20:00|13784.7|13774.7|13777.2|13767.2|13784.7|13774.7|13777.2|13767.2|235
1593066300000|2020-06-25 06:25:00|13779.7|13769.7|13772.2|13762.2|13782.2|13772.2|13769.7|13759.7|545
1593066600000|2020-06-25 06:30:00|13774.7|13764.7|13779.7|13769.7|13782.2|13772.2|13772.2|13762.2|230
1593066900000|2020-06-25 06:35:00|13782.2|13772.2|13779.7|13769.7|13784.7|13774.7|13777.2|13767.2|257
1593067200000|2020-06-25 06:40:00|13782.2|13772.2|13777.2|13767.2|13784.7|13774.7|13777.2|13767.2|894
1593067500000|2020-06-25 06:45:00|13774.7|13764.7|13769.7|13759.7|13774.7|13764.7|13769.7|13759.7|505
1593067800000|2020-06-25 06:50:00|13767.2|13757.2|13764.7|13754.7|13769.7|13759.7|13764.7|13754.7|584
1593068100000|2020-06-25 06:55:00|13762.2|13752.2|13769.7|13759.7|13769.7|13759.7|13759.7|13749.7|2129
1593068400000|2020-06-25 07:00:00|13772.2|13757.2|13764.7|13749.7|13772.2|13759.7|13757.2|13744.7|540
1593068700000|2020-06-25 07:05:00|13762.2|13752.2|13752.2|13739.7|13769.7|13757.2|13752.2|13739.7|597
1593069000000|2020-06-25 07:10:00|13749.7|13737.2|13729.7|13717.2|13749.7|13737.2|13722.2|13709.7|1579
1593069300000|2020-06-25 07:15:00|13727.2|13714.7|13727.2|13714.7|13729.7|13717.2|13714.7|13702.2|778
1593069600000|2020-06-25 07:20:00|13724.7|13712.2|13722.2|13709.7|13727.2|13714.7|13717.2|13704.7|523
1593069900000|2020-06-25 07:25:00|13724.7|13707.2|13729.7|13717.2|13734.7|13722.2|13724.7|13707.2|754
1593070200000|2020-06-25 07:30:00|13727.2|13714.7|13737.2|13724.7|13737.2|13724.7|13727.2|13714.7|651
1593070500000|2020-06-25 07:35:00|13734.7|13722.2|13742.2|13729.7|13742.2|13729.7|13732.2|13717.2|983
1593070800000|2020-06-25 07:40:00|13744.7|13732.2|13739.7|13724.7|13749.7|13737.2|13734.7|13722.2|799
1593071100000|2020-06-25 07:45:00|13742.2|13727.2|13734.7|13722.2|13744.7|13732.2|13732.2|13719.7|365
1593071400000|2020-06-25 07:50:00|13737.2|13724.7|13734.7|13722.2|13737.2|13724.7|13722.2|13709.7|819
1593071700000|2020-06-25 07:55:00|13737.2|13724.7|13734.7|13722.2|13742.2|13727.2|13722.2|13709.7|1425
1593072000000|2020-06-25 08:00:00|13737.2|13724.7|13749.7|13737.2|13749.7|13737.2|13734.7|13722.2|591
1593072300000|2020-06-25 08:05:00|13747.2|13734.7|13762.2|13749.7|13764.7|13752.2|13739.7|13727.2|1158
1593072600000|2020-06-25 08:10:00|13764.7|13752.2|13769.7|13757.2|13774.7|13762.2|13762.2|13749.7|997
1593072900000|2020-06-25 08:15:00|13772.2|13759.7|13774.7|13762.2|13777.2|13764.7|13767.2|13754.7|209
1593073200000|2020-06-25 08:20:00|13777.2|13764.7|13784.7|13772.2|13784.7|13772.2|13774.7|13762.2|497
1593073500000|2020-06-25 08:25:00|13782.2|13769.7|13784.7|13764.7|13787.2|13774.7|13782.2|13764.7|596
1593073800000|2020-06-25 08:30:00|13790.9|13766.9|13789.7|13765.7|13810.7|13786.7|13783|13759|0
1593074100000|2020-06-25 08:35:00|13791.9|13767.9|13791.1|13767.1|13798|13774|13782.5|13758.5|328
1593074400000|2020-06-25 08:40:00|13791.6|13767.6|13826.4|13802.4|13831.1|13807.1|13779.5|13755.5|0
1593074700000|2020-06-25 08:45:00|13826.2|13802.2|13811.8|13787.8|13832|13808|13808.8|13784.8|0
1593075000000|2020-06-25 08:50:00|13812.3|13788.3|13818.7|13794.7|13821.7|13797.7|13811.4|13787.4|0
1593075300000|2020-06-25 08:55:00|13817.9|13793.9|13806.9|13782.9|13818.7|13794.7|13797.8|13773.8|0
1593075600000|2020-06-25 09:00:00|13806|13782|13804.7|13789.7|13807.2|13794.7|13782.2|13767.2|1819
1593075900000|2020-06-25 09:05:00|13802.2|13792.2|13799.7|13784.7|13804.7|13792.2|13797.2|13782.2|939
1593076200000|2020-06-25 09:10:00|13797.2|13782.2|13797.2|13782.2|13797.2|13784.7|13784.7|13772.2|652
1593076500000|2020-06-25 09:15:00|13794.7|13784.7|13799.7|13784.7|13804.7|13792.2|13794.7|13784.7|153
1593076800000|2020-06-25 09:20:00|13797.2|13782.2|13799.7|13787.2|13804.7|13792.2|13792.2|13779.7|53
1593077100000|2020-06-25 09:25:00|13802.2|13789.7|13812.2|13799.7|13812.2|13799.7|13799.7|13789.7|297
1593077400000|2020-06-25 09:30:00|13814.7|13802.2|13807.2|13792.2|13817.2|13804.7|13802.2|13787.2|143
1593077700000|2020-06-25 09:35:00|13804.7|13794.7|13804.7|13792.2|13809.7|13797.2|13804.7|13792.2|45
1593078000000|2020-06-25 09:40:00|13807.2|13794.7|13779.7|13767.2|13807.2|13794.7|13777.2|13762.2|544
1593078300000|2020-06-25 09:45:00|13777.2|13764.7|13792.2|13779.7|13794.7|13779.7|13774.7|13759.7|100
1593078600000|2020-06-25 09:50:00|13794.7|13782.2|13787.2|13774.7|13794.7|13782.2|13784.7|13772.2|73
1593078900000|2020-06-25 09:55:00|13789.7|13777.2|13784.7|13772.2|13794.7|13782.2|13784.7|13769.7|16
1593079200000|2020-06-25 10:00:00|13787.2|13774.7|13792.2|13777.2|13797.2|13784.7|13787.2|13772.2|37
1593079500000|2020-06-25 10:05:00|13789.7|13779.7|13777.2|13764.7|13792.2|13779.7|13777.2|13762.2|50
1593079800000|2020-06-25 10:10:00|13774.7|13762.2|13774.7|13762.2|13777.2|13764.7|13772.2|13757.2|54
1593080100000|2020-06-25 10:15:00|13777.2|13764.7|13772.2|13759.7|13782.2|13769.7|13769.7|13757.2|38
1593080400000|2020-06-25 10:20:00|13774.7|13762.2|13782.2|13769.7|13784.7|13772.2|13769.7|13757.2|114
1593080700000|2020-06-25 10:25:00|13779.7|13767.2|13774.7|13762.2|13782.2|13769.7|13774.7|13762.2|59
1593081000000|2020-06-25 10:30:00|13772.2|13759.7|13774.7|13759.7|13779.7|13767.2|13767.2|13754.7|54
1593081300000|2020-06-25 10:35:00|13772.2|13757.2|13772.2|13759.7|13779.7|13767.2|13759.7|13747.2|146
1593081600000|2020-06-25 10:40:00|13769.7|13757.2|13772.2|13757.2|13772.2|13759.7|13759.7|13747.2|45
1593081900000|2020-06-25 10:45:00|13774.7|13759.7|13769.7|13757.2|13777.2|13764.7|13767.2|13754.7|69
1593082200000|2020-06-25 10:50:00|13772.2|13759.7|13777.2|13764.7|13779.7|13764.7|13767.2|13752.2|76
1593082500000|2020-06-25 10:55:00|13779.7|13767.2|13777.2|13764.7|13782.2|13767.2|13769.7|13757.2|115
1593082800000|2020-06-25 11:00:00|13774.7|13762.2|13764.7|13752.2|13777.2|13762.2|13764.7|13752.2|21
1593083100000|2020-06-25 11:05:00|13767.2|13754.7|13769.7|13754.7|13769.7|13757.2|13764.7|13752.2|20
1593083400000|2020-06-25 11:10:00|13772.2|13757.2|13767.2|13754.7|13777.2|13764.7|13767.2|13754.7|49
1593083700000|2020-06-25 11:15:00|13769.7|13752.2|13754.7|13739.7|13769.7|13752.2|13752.2|13739.7|154
1593084000000|2020-06-25 11:20:00|13757.2|13742.2|13757.2|13742.2|13762.2|13749.7|13757.2|13739.7|118
1593084300000|2020-06-25 11:25:00|13754.7|13744.7|13764.7|13749.7|13764.7|13752.2|13754.7|13742.2|20
1593084600000|2020-06-25 11:30:00|13762.2|13752.2|13762.2|13749.7|13764.7|13752.2|13759.7|13744.7|49
1593084900000|2020-06-25 11:35:00|13759.7|13747.2|13757.2|13744.7|13762.2|13749.7|13752.2|13739.7|52
1593085200000|2020-06-25 11:40:00|13759.7|13747.2|13747.2|13734.7|13759.7|13747.2|13742.2|13729.7|244
1593085500000|2020-06-25 11:45:00|13744.7|13732.2|13749.7|13737.2|13749.7|13737.2|13739.7|13724.7|164
1593085800000|2020-06-25 11:50:00|13752.2|13734.7|13749.7|13737.2|13752.2|13739.7|13747.2|13734.7|103
1593086100000|2020-06-25 11:55:00|13752.2|13739.7|13742.2|13729.7|13754.7|13742.2|13742.2|13727.2|168
1593086400000|2020-06-25 12:00:00|13744.7|13732.2|13747.2|13734.7|13754.7|13739.7|13744.7|13732.2|106
1593086700000|2020-06-25 12:05:00|13749.7|13737.2|13749.7|13734.7|13749.7|13737.2|13742.2|13727.2|48
1593087000000|2020-06-25 12:10:00|13747.2|13737.2|13749.7|13737.2|13757.2|13742.2|13747.2|13734.7|19
1593087300000|2020-06-25 12:15:00|13747.2|13734.7|13734.7|13722.2|13749.7|13737.2|13734.7|13722.2|138
1593087600000|2020-06-25 12:20:00|13732.2|13719.7|13747.2|13734.7|13747.2|13734.7|13729.7|13717.2|157
1593087900000|2020-06-25 12:25:00|13744.7|13732.2|13742.2|13727.2|13749.7|13737.2|13737.2|13724.7|389
1593088200000|2020-06-25 12:30:00|13744.7|13729.7|13749.7|13737.2|13749.7|13737.2|13729.7|13717.2|172
1593088500000|2020-06-25 12:35:00|13752.2|13734.7|13749.7|13737.2|13777.2|13764.7|13744.7|13732.2|335
1593088800000|2020-06-25 12:40:00|13747.2|13734.7|13752.2|13739.7|13762.2|13747.2|13747.2|13732.2|70
1593089100000|2020-06-25 12:45:00|13749.7|13737.2|13762.2|13747.2|13762.2|13749.7|13742.2|13729.7|154
1593089400000|2020-06-25 12:50:00|13759.7|13744.7|13759.7|13747.2|13767.2|13754.7|13757.2|13742.2|185
1593089700000|2020-06-25 12:55:00|13757.2|13744.7|13749.7|13734.7|13762.2|13749.7|13747.2|13734.7|120
1593090000000|2020-06-25 13:00:00|13747.2|13737.2|13764.7|13752.2|13764.7|13752.2|13747.2|13732.2|177
1593090300000|2020-06-25 13:05:00|13762.2|13749.7|13762.2|13749.7|13772.2|13759.7|13762.2|13747.2|377
1593090600000|2020-06-25 13:10:00|13764.7|13752.2|13769.7|13757.2|13777.2|13762.2|13764.7|13752.2|112
1593090900000|2020-06-25 13:15:00|13772.2|13759.7|13772.2|13757.2|13774.7|13762.2|13769.7|13757.2|160
1593091200000|2020-06-25 13:20:00|13769.7|13754.7|13764.7|13749.7|13769.7|13754.7|13754.7|13739.7|131
1593091500000|2020-06-25 13:25:00|13762.2|13752.2|13757.2|13742.2|13764.7|13752.2|13749.7|13737.2|73
1593091800000|2020-06-25 13:30:00|13754.7|13744.7|13774.7|13762.2|13777.2|13764.7|13754.7|13742.2|405
1593092100000|2020-06-25 13:35:00|13777.2|13764.7|13779.7|13764.7|13789.7|13777.2|13774.7|13762.2|348
1593092400000|2020-06-25 13:40:00|13777.2|13767.2|13759.7|13747.2|13777.2|13767.2|13749.7|13737.2|213
1593092700000|2020-06-25 13:45:00|13762.2|13749.7|13749.7|13737.2|13764.7|13752.2|13747.2|13734.7|146
1593093000000|2020-06-25 13:50:00|13752.2|13739.7|13767.2|13754.7|13774.7|13762.2|13747.2|13734.7|258
1593093300000|2020-06-25 13:55:00|13769.7|13757.2|13774.7|13762.2|13774.7|13762.2|13759.7|13744.7|234
1593093600000|2020-06-25 14:00:00|13772.2|13759.7|13787.2|13774.7|13789.7|13777.2|13769.7|13757.2|233
1593093900000|2020-06-25 14:05:00|13789.7|13777.2|13782.2|13769.7|13792.2|13779.7|13774.7|13762.2|161
1593094200000|2020-06-25 14:10:00|13784.7|13772.2|13794.7|13782.2|13797.2|13784.7|13779.7|13767.2|1959
1593094500000|2020-06-25 14:15:00|13792.2|13779.7|13782.2|13769.7|13797.2|13782.2|13782.2|13769.7|724
1593094800000|2020-06-25 14:20:00|13784.7|13772.2|13797.2|13784.7|13802.2|13789.7|13784.7|13769.7|100
1593095100000|2020-06-25 14:25:00|13794.7|13782.2|13797.2|13784.7|13804.7|13792.2|13792.2|13779.7|136
1593095400000|2020-06-25 14:30:00|13799.7|13787.2|13789.7|13777.2|13807.2|13794.7|13787.2|13774.7|276
1593095700000|2020-06-25 14:35:00|13792.2|13779.7|13787.2|13774.7|13794.7|13782.2|13784.7|13772.2|191
1593096000000|2020-06-25 14:40:00|13789.7|13777.2|13784.7|13772.2|13794.7|13782.2|13782.2|13767.2|111
1593096300000|2020-06-25 14:45:00|13787.2|13769.7|13779.7|13767.2|13794.7|13782.2|13777.2|13764.7|161
1593096600000|2020-06-25 14:50:00|13782.2|13769.7|13779.7|13767.2|13789.7|13777.2|13774.7|13762.2|321
1593096900000|2020-06-25 14:55:00|13777.2|13764.7|13782.2|13767.2|13784.7|13772.2|13774.7|13762.2|746
1593097200000|2020-06-25 15:00:00|13779.7|13769.7|13774.7|13762.2|13782.2|13769.7|13769.7|13757.2|137
1593097500000|2020-06-25 15:05:00|13772.2|13759.7|13774.7|13762.2|13777.2|13764.7|13764.7|13752.2|675
1593097800000|2020-06-25 15:10:00|13777.2|13764.7|13779.7|13764.7|13784.7|13772.2|13762.2|13749.7|268
1593098100000|2020-06-25 15:15:00|13777.2|13762.2|13782.2|13769.7|13787.2|13774.7|13774.7|13762.2|294
1593098400000|2020-06-25 15:20:00|13784.7|13772.2|13777.2|13764.7|13784.7|13772.2|13772.2|13759.7|232
1593098700000|2020-06-25 15:25:00|13779.7|13767.2|13769.7|13757.2|13779.7|13767.2|13767.2|13754.7|212
1593099000000|2020-06-25 15:30:00|13772.2|13759.7|13754.7|13742.2|13777.2|13764.7|13749.7|13737.2|413
1593099300000|2020-06-25 15:35:00|13752.2|13739.7|13759.7|13747.2|13767.2|13754.7|13747.2|13734.7|189
1593099600000|2020-06-25 15:40:00|13757.2|13744.7|13764.7|13752.2|13764.7|13752.2|13752.2|13739.7|45
1593099900000|2020-06-25 15:45:00|13762.2|13749.7|13767.2|13752.2|13767.2|13754.7|13762.2|13747.2|43
1593100200000|2020-06-25 15:50:00|13764.7|13754.7|13769.7|13757.2|13772.2|13759.7|13764.7|13752.2|65
1593100500000|2020-06-25 15:55:00|13772.2|13759.7|13767.2|13754.7|13774.7|13762.2|13764.7|13752.2|38
1593100800000|2020-06-25 16:00:00|13769.7|13757.2|13774.7|13759.7|13782.2|13769.7|13769.7|13754.7|66
1593101100000|2020-06-25 16:05:00|13777.2|13762.2|13784.7|13769.7|13784.7|13769.7|13772.2|13759.7|88
1593101400000|2020-06-25 16:10:00|13787.2|13772.2|13779.7|13764.7|13787.2|13774.7|13774.7|13762.2|63
1593101700000|2020-06-25 16:15:00|13782.2|13767.2|13787.2|13772.2|13787.2|13774.7|13782.2|13767.2|26
1593102000000|2020-06-25 16:20:00|13784.7|13774.7|13784.7|13772.2|13787.2|13774.7|13782.2|13769.7|61
1593102300000|2020-06-25 16:25:00|13782.2|13769.7|13782.2|13769.7|13784.7|13772.2|13782.2|13769.7|35
1593102600000|2020-06-25 16:30:00|13784.7|13772.2|13777.2|13764.7|13787.2|13774.7|13767.2|13754.7|559
1593102900000|2020-06-25 16:35:00|13774.7|13762.2|13782.2|13769.7|13784.7|13772.2|13774.7|13762.2|11
1593103200000|2020-06-25 16:40:00|13779.7|13767.2|13789.7|13777.2|13794.7|13782.2|13779.7|13767.2|144
1593103500000|2020-06-25 16:45:00|13792.2|13779.7|13787.2|13774.7|13794.7|13779.7|13787.2|13774.7|19
1593103800000|2020-06-25 16:50:00|13789.7|13772.2|13789.7|13777.2|13789.7|13777.2|13784.7|13772.2|14
1593104100000|2020-06-25 16:55:00|13787.2|13774.7|13787.2|13772.2|13787.2|13774.7|13779.7|13767.2|32
1593104400000|2020-06-25 17:00:00|13784.7|13769.7|13772.2|13759.7|13784.7|13772.2|13767.2|13754.7|327
1593104700000|2020-06-25 17:05:00|13774.7|13757.2|13772.2|13759.7|13779.7|13767.2|13769.7|13757.2|30
1593105000000|2020-06-25 17:10:00|13774.7|13762.2|13779.7|13767.2|13782.2|13767.2|13769.7|13757.2|126
1593105300000|2020-06-25 17:15:00|13777.2|13764.7|13784.7|13772.2|13784.7|13772.2|13774.7|13762.2|56
1593105600000|2020-06-25 17:20:00|13787.2|13769.7|13777.2|13764.7|13789.7|13777.2|13774.7|13762.2|108
1593105900000|2020-06-25 17:25:00|13774.7|13762.2|13779.7|13767.2|13782.2|13769.7|13774.7|13762.2|132
1593106200000|2020-06-25 17:30:00|13777.2|13764.7|13774.7|13762.2|13779.7|13767.2|13764.7|13752.2|113
1593106500000|2020-06-25 17:35:00|13772.2|13759.7|13782.2|13769.7|13784.7|13772.2|13772.2|13759.7|34
1593106800000|2020-06-25 17:40:00|13779.7|13767.2|13779.7|13767.2|13782.2|13769.7|13777.2|13764.7|24
1593107100000|2020-06-25 17:45:00|13782.2|13769.7|13782.2|13769.7|13784.7|13772.2|13782.2|13767.2|9
1593107400000|2020-06-25 17:50:00|13779.7|13767.2|13777.2|13764.7|13782.2|13769.7|13777.2|13764.7|4
1593107700000|2020-06-25 17:55:00|13774.7|13762.2|13774.7|13762.2|13777.2|13764.7|13774.7|13762.2|4
1593108000000|2020-06-25 18:00:00|13777.2|13759.7|13772.2|13759.7|13777.2|13759.7|13767.2|13754.7|37
1593108300000|2020-06-25 18:05:00|13774.7|13762.2|13772.2|13759.7|13774.7|13762.2|13772.2|13759.7|5
1593108600000|2020-06-25 18:10:00|13769.7|13757.2|13769.7|13757.2|13774.7|13762.2|13769.7|13757.2|16
1593108900000|2020-06-25 18:15:00|13772.2|13759.7|13769.7|13757.2|13774.7|13759.7|13769.7|13757.2|18
1593109200000|2020-06-25 18:20:00|13767.2|13754.7|13762.2|13749.7|13767.2|13754.7|13759.7|13747.2|217
1593109500000|2020-06-25 18:25:00|13764.7|13752.2|13767.2|13754.7|13767.2|13754.7|13762.2|13749.7|5
1593109800000|2020-06-25 18:30:00|13764.7|13752.2|13762.2|13749.7|13767.2|13754.7|13759.7|13747.2|73
1593110100000|2020-06-25 18:35:00|13764.7|13752.2|13769.7|13757.2|13769.7|13757.2|13759.7|13747.2|17
1593110400000|2020-06-25 18:40:00|13772.2|13759.7|13768.5|13758.5|13777.2|13764.7|13767.2|13754.7|21
1593110700000|2020-06-25 18:45:00|13769.7|13759.7|13776|13766|13781|13771|13768.5|13758.5|16
1593111000000|2020-06-25 18:50:00|13774.7|13764.7|13781|13771|13783.5|13773.5|13773.5|13763.5|17
1593111300000|2020-06-25 18:55:00|13779.7|13769.7|13781|13771|13788.5|13778.5|13779.7|13769.7|104
1593111600000|2020-06-25 19:00:00|13779.7|13769.7|13793.5|13783.5|13793.5|13783.5|13776|13766|70
1593111900000|2020-06-25 19:05:00|13794.7|13784.7|13796|13786|13803.5|13793.5|13791|13781|367
1593112200000|2020-06-25 19:10:00|13794.7|13784.7|13791|13781|13796|13786|13783.5|13773.5|34
1593112500000|2020-06-25 19:15:00|13789.7|13779.7|13793.5|13783.5|13801|13791|13789.7|13779.7|43
1593112800000|2020-06-25 19:20:00|13792.2|13782.2|13801|13791|13803.5|13793.5|13792.2|13782.2|8
1593113100000|2020-06-25 19:25:00|13802.2|13792.2|13798.5|13788.5|13806|13796|13798.5|13788.5|33
1593113400000|2020-06-25 19:30:00|13797.2|13787.2|13801|13791|13806|13796|13793.5|13783.5|221
1593113700000|2020-06-25 19:35:00|13802.2|13792.2|13793.5|13783.5|13803.5|13793.5|13791|13781|323
1593114000000|2020-06-25 19:40:00|13794.7|13784.7|13798.5|13788.5|13801|13791|13793.5|13783.5|157
1593114300000|2020-06-25 19:45:00|13797.2|13787.2|13798.5|13788.5|13803.5|13793.5|13796|13786|64
1593114600000|2020-06-25 19:50:00|13801|13791|13813.5|13803.5|13813.5|13803.5|13796|13786|257
1593114900000|2020-06-25 19:55:00|13812.2|13802.2|13807.2|13797.2|13812.2|13802.2|13803.5|13793.5|123
1593115200000|2020-06-25 20:00:00|13806|13796|13811|13801|13813.5|13803.5|13806|13796|99
1593115500000|2020-06-25 20:05:00|13812.2|13802.2|13806|13796|13812.2|13802.2|13806|13796|27
1593115800000|2020-06-25 20:10:00|13804.7|13794.7|13796|13786|13804.7|13794.7|13794.7|13784.7|36
1593116100000|2020-06-25 20:15:00|13800.6|13776.6|13799.6|13775.6|13801.4|13777.4|13799.3|13775.3|4
1593116400000|2020-06-25 20:20:00|13799.3|13775.3|13801.5|13777.5|13801.5|13777.5|13799|13775|3
1593116700000|2020-06-25 20:25:00|13801.4|13777.4|13804.3|13780.3|13804.3|13780.3|13801.4|13777.4|2
1593117000000|2020-06-25 20:30:00|13802.1|13778.1|13782.7|13758.7|13806.3|13782.3|13781|13757|46
1593117300000|2020-06-25 20:35:00|13783.5|13759.5|13791.1|13767.1|13791.1|13767.1|13782.7|13758.7|3
1593117600000|2020-06-25 20:40:00|13790.3|13766.3|13798.7|13774.7|13801.2|13777.2|13790.3|13766.3|5
1593117900000|2020-06-25 20:45:00|13799.5|13775.5|13810.5|13786.5|13811.4|13787.4|13798.7|13774.7|97
1593118200000|2020-06-25 20:50:00|13809.7|13785.7|13811.5|13787.5|13811.5|13787.5|13799.7|13775.7|10
1593118500000|2020-06-25 20:55:00|13810.6|13786.6|13812.1|13788.1|13813.2|13789.2|13807.3|13783.3|239
1593118800000|2020-06-25 21:00:00|13811.9|13787.9|13810.4|13786.4|13811.9|13787.9|13809.5|13785.5|2
1593119100000|2020-06-25 21:05:00|13810.5|13786.5|13809.9|13785.9|13811.8|13787.8|13809.8|13785.8|4
1593119400000|2020-06-25 21:10:00|13810.4|13786.4|13809.6|13785.6|13810.9|13786.9|13809.4|13785.4|29
1593119700000|2020-06-25 21:15:00|13809.7|13785.7|13808.3|13784.3|13809.8|13785.8|13808.2|13784.2|0
1593120000000|2020-06-25 21:20:00|13808.4|13784.4|13808.2|13784.2|13808.6|13784.6|13808.2|13784.2|0
1593120300000|2020-06-25 21:25:00|13807.9|13783.9|13808.6|13784.6|13808.6|13784.6|13807.8|13783.8|0
1593120600000|2020-06-25 21:30:00|13808.8|13784.8|13808.3|13784.3|13808.8|13784.8|13808.3|13784.3|0
1593120900000|2020-06-25 21:35:00|13808.4|13784.4|13808.8|13784.8|13809|13785|13808.4|13784.4|0
1593121200000|2020-06-25 21:40:00|13808.6|13784.6|13808.6|13784.6|13808.8|13784.8|13808.6|13784.6|0
1593121500000|2020-06-25 21:45:00|13808.8|13784.8|13808.8|13784.8|13809|13785|13808.6|13784.6|0
1593121800000|2020-06-25 21:50:00|13808.6|13784.6|13808.2|13784.2|13808.8|13784.8|13808.2|13784.2|0
1593122100000|2020-06-25 21:55:00|13808.4|13784.4|13788.8|13764.8|13808.8|13784.8|13788.8|13764.8|0
1593122400000|2020-06-25 22:00:00|13784.2|13760.2|13787.1|13763.1|13789.2|13765.2|13777|13753|0
1593122700000|2020-06-25 22:05:00|13787.5|13763.5|13780.4|13756.4|13788.8|13764.8|13775.3|13751.3|0
1593123000000|2020-06-25 22:10:00|13780.8|13756.8|13782.6|13758.6|13782.9|13758.9|13775.3|13751.3|0
1593123300000|2020-06-25 22:15:00|13783.4|13759.4|13779.2|13755.2|13783.4|13759.4|13772.5|13748.5|0
1593123600000|2020-06-25 22:20:00|13779.6|13755.6|13786.8|13762.8|13786.8|13762.8|13775|13751|0
1593123900000|2020-06-25 22:25:00|13786|13762|13789.4|13765.4|13791|13767|13786|13762|0
1593124200000|2020-06-25 22:30:00|13788.5|13764.5|13777.9|13753.9|13788.5|13764.5|13776.7|13752.7|0
1593124500000|2020-06-25 22:35:00|13778.4|13754.4|13777.5|13753.5|13783.4|13759.4|13777.5|13753.5|0
1593124800000|2020-06-25 22:40:00|13779.2|13755.2|13778.4|13754.4|13782.6|13758.6|13775|13751|0
1593125100000|2020-06-25 22:45:00|13778.8|13754.8|13778.4|13754.4|13780.1|13756.1|13774.2|13750.2|0
1593125400000|2020-06-25 22:50:00|13779.2|13755.2|13787.2|13763.2|13789.4|13765.4|13779.2|13755.2|0
1593125700000|2020-06-25 22:55:00|13787.7|13763.7|13788.5|13764.5|13791|13767|13786|13762|0
1593126000000|2020-06-25 23:00:00|13787.7|13763.7|13783.4|13759.4|13790.2|13766.2|13783.4|13759.4|0
1593126300000|2020-06-25 23:05:00|13785.1|13761.1|13783.4|13759.4|13788.5|13764.5|13780.1|13756.1|0
1593126600000|2020-06-25 23:10:00|13784.3|13760.3|13783.4|13759.4|13789.4|13765.4|13782.6|13758.6|0
1593126900000|2020-06-25 23:15:00|13782.6|13758.6|13784.3|13760.3|13786.8|13762.8|13782.6|13758.6|0
1593127200000|2020-06-25 23:20:00|13783.4|13759.4|13802.9|13778.9|13804.5|13780.5|13782.6|13758.6|0
1593127500000|2020-06-25 23:25:00|13802.4|13778.4|13803.7|13779.7|13807.1|13783.1|13801.2|13777.2|0
1593127800000|2020-06-25 23:30:00|13804.5|13780.5|13801.2|13777.2|13808.8|13784.8|13800.3|13776.3|0
1593128100000|2020-06-25 23:35:00|13802|13778|13802.9|13778.9|13803.7|13779.7|13799.5|13775.5|0
1593128400000|2020-06-25 23:40:00|13802|13778|13807.9|13783.9|13807.9|13783.9|13802|13778|0
1593128700000|2020-06-25 23:45:00|13808.8|13784.8|13800.3|13776.3|13810.4|13786.4|13799.5|13775.5|0
1593129000000|2020-06-25 23:50:00|13799.5|13775.5|13797.8|13773.8|13803.7|13779.7|13797.4|13773.4|0
1593129300000|2020-06-25 23:55:00|13798.6|13774.6|13787.7|13763.7|13798.6|13774.6|13786|13762|0
1593129600000|2020-06-26 00:00:00|13786.8|13762.8|13776.3|13752.3|13791|13767|13774.2|13750.2|0
1593129900000|2020-06-26 00:05:00|13776.7|13752.7|13780.9|13756.9|13784.3|13760.3|13775.9|13751.9|0
1593130200000|2020-06-26 00:10:00|13780.1|13756.1|13768.7|13744.7|13788.5|13764.5|13761.5|13737.5|0
1593130500000|2020-06-26 00:15:00|13768.3|13744.3|13773.4|13749.4|13776.8|13752.8|13757.6|13733.6|0
1593130800000|2020-06-26 00:20:00|13773.2|13749.2|13778.2|13754.2|13781.6|13757.6|13769.9|13745.9|0
1593131100000|2020-06-26 00:25:00|13778.4|13754.4|13773.9|13749.9|13781.1|13757.1|13767.5|13743.5|0
1593131400000|2020-06-26 00:30:00|13775|13751|13773.6|13749.6|13775.8|13751.8|13762.6|13738.6|0
1593131700000|2020-06-26 00:35:00|13774|13750|13761.7|13737.7|13774|13750|13754.5|13730.5|0
1593132000000|2020-06-26 00:40:00|13762.1|13738.1|13777|13753|13777.9|13753.9|13762.1|13738.1|0
1593132300000|2020-06-26 00:45:00|13777.5|13753.5|13775.1|13751.1|13782.2|13758.2|13771.1|13747.1|0
1593132600000|2020-06-26 00:50:00|13774.9|13750.9|13773.2|13749.2|13783.4|13759.4|13766|13742|0
1593132900000|2020-06-26 00:55:00|13773|13749|13798.7|13774.7|13798.7|13774.7|13773|13749|0
1593133200000|2020-06-26 01:00:00|13777.3|13767.3|13779.8|13769.8|13787.3|13777.3|13774.8|13764.8|1183
1593133500000|2020-06-26 01:05:00|13777.3|13767.3|13769.8|13759.8|13784.8|13774.8|13764.8|13754.8|1239
1593133800000|2020-06-26 01:10:00|13772.3|13762.3|13787.3|13777.3|13787.3|13777.3|13772.3|13762.3|966
1593134100000|2020-06-26 01:15:00|13784.8|13774.8|13792.3|13782.3|13819.8|13809.8|13784.8|13774.8|3382
1593134400000|2020-06-26 01:20:00|13789.8|13779.8|13804.8|13794.8|13807.3|13797.3|13789.8|13779.8|1606
1593134700000|2020-06-26 01:25:00|13807.3|13797.3|13797.3|13787.3|13809.8|13799.8|13794.8|13784.8|955
1593135000000|2020-06-26 01:30:00|13799.8|13789.8|13809.8|13799.8|13814.8|13804.8|13779.8|13769.8|2299
1593135300000|2020-06-26 01:35:00|13814.8|13804.8|13817.3|13807.3|13819.8|13809.8|13794.8|13784.8|949
1593135600000|2020-06-26 01:40:00|13819.8|13809.8|13817.3|13807.3|13824.8|13814.8|13794.8|13784.8|2253
1593135900000|2020-06-26 01:45:00|13812.3|13802.3|13822.3|13812.3|13834.8|13824.8|13812.3|13802.3|987
1593136200000|2020-06-26 01:50:00|13824.8|13814.8|13824.8|13814.8|13832.3|13822.3|13819.8|13809.8|1054
1593136500000|2020-06-26 01:55:00|13822.3|13812.3|13817.3|13807.3|13829.8|13819.8|13814.8|13804.8|935
1593136800000|2020-06-26 02:00:00|13819.8|13809.8|13828.8|13818.8|13838.8|13828.8|13814.8|13804.8|649
1593137100000|2020-06-26 02:05:00|13831.3|13821.3|13843.8|13833.8|13848.8|13838.8|13828.8|13818.8|1188
1593137400000|2020-06-26 02:10:00|13841.3|13831.3|13833.8|13823.8|13843.8|13833.8|13828.8|13818.8|952
1593137700000|2020-06-26 02:15:00|13836.3|13826.3|13831.3|13821.3|13836.3|13826.3|13826.3|13816.3|833
1593138000000|2020-06-26 02:20:00|13833.8|13823.8|13836.3|13826.3|13838.8|13828.8|13831.3|13821.3|469
1593138300000|2020-06-26 02:25:00|13833.8|13823.8|13833.8|13823.8|13843.8|13833.8|13833.8|13823.8|722
1593138600000|2020-06-26 02:30:00|13828.8|13818.8|13833.8|13823.8|13838.8|13828.8|13828.8|13818.8|404
1593138900000|2020-06-26 02:35:00|13831.3|13821.3|13823.8|13813.8|13831.3|13821.3|13821.3|13811.3|777
1593139200000|2020-06-26 02:40:00|13826.3|13816.3|13836.3|13826.3|13838.8|13828.8|13826.3|13816.3|656
1593139500000|2020-06-26 02:45:00|13833.8|13823.8|13851.3|13841.3|13856.3|13846.3|13833.8|13823.8|669
1593139800000|2020-06-26 02:50:00|13853.8|13843.8|13851.3|13841.3|13856.3|13846.3|13846.3|13836.3|394
1593140100000|2020-06-26 02:55:00|13848.8|13838.8|13841.3|13831.3|13851.3|13841.3|13841.3|13831.3|242
1593140400000|2020-06-26 03:00:00|13843.8|13833.8|13848.8|13838.8|13851.3|13841.3|13841.3|13831.3|458
1593140700000|2020-06-26 03:05:00|13846.3|13836.3|13848.8|13838.8|13856.3|13846.3|13843.8|13833.8|1124
1593141000000|2020-06-26 03:10:00|13846.3|13836.3|13843.8|13833.8|13846.3|13836.3|13838.8|13828.8|287
1593141300000|2020-06-26 03:15:00|13838.8|13828.8|13838.8|13828.8|13841.3|13831.3|13831.3|13821.3|344
1593141600000|2020-06-26 03:20:00|13841.3|13831.3|13851.3|13841.3|13851.3|13841.3|13841.3|13831.3|223
1593141900000|2020-06-26 03:25:00|13853.8|13843.8|13843.8|13833.8|13853.8|13843.8|13843.8|13833.8|567
1593142200000|2020-06-26 03:30:00|13841.3|13831.3|13838.8|13828.8|13841.3|13831.3|13831.3|13821.3|641
1593142500000|2020-06-26 03:35:00|13836.3|13826.3|13833.8|13823.8|13836.3|13826.3|13833.8|13823.8|200
1593142800000|2020-06-26 03:40:00|13836.3|13826.3|13836.3|13826.3|13838.8|13828.8|13833.8|13823.8|328
1593143100000|2020-06-26 03:45:00|13833.8|13823.8|13833.8|13823.8|13838.8|13828.8|13833.8|13823.8|243
1593143400000|2020-06-26 03:50:00|13836.3|13826.3|13828.8|13818.8|13836.3|13826.3|13828.8|13818.8|315
1593143700000|2020-06-26 03:55:00|13831.3|13821.3|13831.3|13821.3|13836.3|13826.3|13831.3|13821.3|265
1593144000000|2020-06-26 04:00:00|13828.8|13818.8|13833.8|13823.8|13836.3|13826.3|13828.8|13818.8|265
1593144300000|2020-06-26 04:05:00|13836.3|13826.3|13838.8|13828.8|13838.8|13828.8|13833.8|13823.8|363
1593144600000|2020-06-26 04:10:00|13836.3|13826.3|13838.8|13828.8|13838.8|13828.8|13836.3|13826.3|460
1593144900000|2020-06-26 04:15:00|13836.3|13826.3|13838.8|13828.8|13838.8|13828.8|13833.8|13823.8|495
1593145200000|2020-06-26 04:20:00|13836.3|13826.3|13841.3|13831.3|13841.3|13831.3|13836.3|13826.3|310
1593145500000|2020-06-26 04:25:00|13843.8|13833.8|13841.3|13831.3|13846.3|13836.3|13841.3|13831.3|361
1593145800000|2020-06-26 04:30:00|13838.8|13828.8|13838.8|13828.8|13841.3|13831.3|13838.8|13828.8|386
1593146100000|2020-06-26 04:35:00|13836.3|13826.3|13836.3|13826.3|13838.8|13828.8|13836.3|13826.3|399
1593146400000|2020-06-26 04:40:00|13833.8|13823.8|13841.3|13831.3|13841.3|13831.3|13833.8|13823.8|225
1593146700000|2020-06-26 04:45:00|13843.8|13833.8|13838.8|13828.8|13843.8|13833.8|13838.8|13828.8|281
1593147000000|2020-06-26 04:50:00|13836.3|13826.3|13838.8|13828.8|13838.8|13828.8|13836.3|13826.3|391
1593147300000|2020-06-26 04:55:00|13836.3|13826.3|13836.3|13826.3|13838.8|13828.8|13836.3|13826.3|438
1593147600000|2020-06-26 05:00:00|13838.8|13828.8|13833.8|13823.8|13841.3|13831.3|13828.8|13818.8|923
1593147900000|2020-06-26 05:05:00|13836.3|13826.3|13828.8|13818.8|13836.3|13826.3|13828.8|13818.8|427
1593148200000|2020-06-26 05:10:00|13831.3|13821.3|13841.3|13831.3|13841.3|13831.3|13831.3|13821.3|807
1593148500000|2020-06-26 05:15:00|13838.8|13828.8|13841.3|13831.3|13841.3|13831.3|13836.3|13826.3|477
1593148800000|2020-06-26 05:20:00|13838.8|13828.8|13848.8|13838.8|13848.8|13838.8|13838.8|13828.8|711
1593149100000|2020-06-26 05:25:00|13846.3|13836.3|13851.3|13841.3|13851.3|13841.3|13846.3|13836.3|304
1593149400000|2020-06-26 05:30:00|13853.8|13843.8|13853.8|13843.8|13856.3|13846.3|13853.8|13843.8|642
1593149700000|2020-06-26 05:35:00|13856.3|13846.3|13838.8|13828.8|13856.3|13846.3|13836.3|13826.3|489
1593150000000|2020-06-26 05:40:00|13841.3|13831.3|13843.8|13833.8|13843.8|13833.8|13838.8|13828.8|478
1593150300000|2020-06-26 05:45:00|13841.3|13831.3|13838.8|13828.8|13841.3|13831.3|13838.8|13828.8|945
1593150600000|2020-06-26 05:50:00|13841.3|13831.3|13831.3|13821.3|13841.3|13831.3|13831.3|13821.3|389
1593150900000|2020-06-26 05:55:00|13828.8|13818.8|13821.3|13811.3|13828.8|13818.8|13818.8|13808.8|568
1593151200000|2020-06-26 06:00:00|13823.8|13813.8|13823.8|13813.8|13823.8|13813.8|13811.3|13801.3|1497
1593151500000|2020-06-26 06:05:00|13826.3|13816.3|13826.3|13816.3|13828.8|13818.8|13823.8|13813.8|598
1593151800000|2020-06-26 06:10:00|13823.8|13813.8|13823.8|13813.8|13826.3|13816.3|13811.3|13801.3|1003
1593152100000|2020-06-26 06:15:00|13818.8|13808.8|13816.3|13806.3|13826.3|13816.3|13816.3|13806.3|506
1593152400000|2020-06-26 06:20:00|13813.8|13803.8|13816.3|13806.3|13816.3|13806.3|13808.8|13798.8|791
1593152700000|2020-06-26 06:25:00|13813.8|13803.8|13816.3|13806.3|13816.3|13806.3|13811.3|13801.3|391
1593153000000|2020-06-26 06:30:00|13818.8|13808.8|13821.3|13811.3|13823.8|13813.8|13818.8|13808.8|295
1593153300000|2020-06-26 06:35:00|13818.8|13808.8|13818.8|13808.8|13821.3|13811.3|13816.3|13806.3|471
1593153600000|2020-06-26 06:40:00|13816.3|13806.3|13821.3|13811.3|13821.3|13811.3|13816.3|13806.3|594
1593153900000|2020-06-26 06:45:00|13823.8|13813.8|13821.3|13811.3|13826.3|13816.3|13821.3|13811.3|379
1593154200000|2020-06-26 06:50:00|13818.8|13808.8|13821.3|13811.3|13821.3|13811.3|13813.8|13803.8|423
1593154500000|2020-06-26 06:55:00|13818.8|13808.8|13816.3|13806.3|13823.8|13813.8|13816.3|13806.3|724
1593154800000|2020-06-26 07:00:00|13818.8|13803.8|13823.8|13811.3|13828.8|13816.3|13818.8|13803.8|439
1593155100000|2020-06-26 07:05:00|13821.3|13808.8|13821.3|13808.8|13826.3|13813.8|13818.8|13806.3|377
1593155400000|2020-06-26 07:10:00|13818.8|13806.3|13808.8|13796.3|13823.8|13811.3|13806.3|13793.8|401
1593155700000|2020-06-26 07:15:00|13806.3|13793.8|13808.8|13796.3|13811.3|13798.8|13803.8|13791.3|641
1593156000000|2020-06-26 07:20:00|13806.3|13793.8|13813.8|13801.3|13818.8|13803.8|13806.3|13793.8|431
1593156300000|2020-06-26 07:25:00|13816.3|13803.8|13821.3|13808.8|13821.3|13808.8|13816.3|13801.3|429
1593156600000|2020-06-26 07:30:00|13823.8|13811.3|13821.3|13808.8|13826.3|13811.3|13818.8|13806.3|462
1593156900000|2020-06-26 07:35:00|13818.8|13806.3|13818.8|13806.3|13821.3|13808.8|13813.8|13801.3|499
1593157200000|2020-06-26 07:40:00|13816.3|13803.8|13823.8|13811.3|13823.8|13811.3|13816.3|13803.8|296
1593157500000|2020-06-26 07:45:00|13821.3|13808.8|13823.8|13811.3|13826.3|13813.8|13821.3|13808.8|147
1593157800000|2020-06-26 07:50:00|13821.3|13808.8|13816.3|13801.3|13823.8|13811.3|13813.8|13801.3|2080
1593158100000|2020-06-26 07:55:00|13813.8|13803.8|13818.8|13806.3|13818.8|13806.3|13813.8|13801.3|196
1593158400000|2020-06-26 08:00:00|13821.3|13803.8|13796.3|13783.8|13821.3|13806.3|13796.3|13783.8|727
1593158700000|2020-06-26 08:05:00|13798.8|13781.3|13796.3|13783.8|13798.8|13783.8|13788.8|13776.3|862
1593159000000|2020-06-26 08:10:00|13793.8|13781.3|13796.3|13781.3|13796.3|13783.8|13788.8|13776.3|360
1593159300000|2020-06-26 08:15:00|13793.8|13778.8|13801.3|13788.8|13803.8|13791.3|13791.3|13778.8|449
1593159600000|2020-06-26 08:20:00|13803.8|13786.3|13801.3|13788.8|13806.3|13793.8|13798.8|13786.3|530
1593159900000|2020-06-26 08:25:00|13803.8|13786.3|13793.8|13776.3|13803.8|13788.8|13791.3|13776.3|1086
1593160200000|2020-06-26 08:30:00|13800.4|13776.4|13811|13787|13811|13787|13796.6|13772.6|0
1593160500000|2020-06-26 08:35:00|13809.9|13785.9|13822.4|13798.4|13822.4|13798.4|13808|13784|142
1593160800000|2020-06-26 08:40:00|13822.1|13798.1|13833.4|13809.4|13833.4|13809.4|13819.4|13795.4|0
1593161100000|2020-06-26 08:45:00|13834.4|13810.4|13842.3|13818.3|13847.8|13823.8|13834.4|13810.4|0
1593161400000|2020-06-26 08:50:00|13841.8|13817.8|13844.1|13820.1|13846.1|13822.1|13835.5|13811.5|0
1593161700000|2020-06-26 08:55:00|13844.3|13820.3|13841.2|13817.2|13855.1|13831.1|13841.2|13817.2|0
1593162000000|2020-06-26 09:00:00|13811.3|13793.8|13806.3|13793.8|13816.3|13803.8|13803.8|13791.3|183
1593162300000|2020-06-26 09:05:00|13803.8|13791.3|13811.3|13796.3|13811.3|13798.8|13803.8|13791.3|63
1593162600000|2020-06-26 09:10:00|13813.8|13798.8|13808.8|13796.3|13818.8|13803.8|13808.8|13796.3|167
1593162900000|2020-06-26 09:15:00|13811.3|13793.8|13811.3|13796.3|13811.3|13798.8|13803.8|13791.3|241
1593163200000|2020-06-26 09:20:00|13813.8|13798.8|13818.8|13806.3|13821.3|13806.3|13811.3|13798.8|25
1593163500000|2020-06-26 09:25:00|13821.3|13808.8|13821.3|13806.3|13821.3|13808.8|13818.8|13806.3|42
1593163800000|2020-06-26 09:30:00|13823.8|13808.8|13833.8|13821.3|13836.3|13823.8|13821.3|13806.3|294
1593164100000|2020-06-26 09:35:00|13831.3|13818.8|13828.8|13816.3|13833.8|13818.8|13828.8|13816.3|113
1593164400000|2020-06-26 09:40:00|13831.3|13818.8|13828.8|13813.8|13831.3|13818.8|13823.8|13811.3|90
1593164700000|2020-06-26 09:45:00|13826.3|13816.3|13826.3|13813.8|13831.3|13818.8|13823.8|13811.3|130
1593165000000|2020-06-26 09:50:00|13823.8|13811.3|13826.3|13813.8|13826.3|13813.8|13821.3|13808.8|56
1593165300000|2020-06-26 09:55:00|13823.8|13811.3|13831.3|13816.3|13831.3|13816.3|13823.8|13811.3|269
1593165600000|2020-06-26 10:00:00|13833.8|13818.8|13838.8|13826.3|13838.8|13826.3|13831.3|13818.8|97
1593165900000|2020-06-26 10:05:00|13841.3|13823.8|13836.3|13823.8|13841.3|13828.8|13831.3|13818.8|123
1593166200000|2020-06-26 10:10:00|13833.8|13821.3|13833.8|13821.3|13833.8|13821.3|13831.3|13818.8|39
1593166500000|2020-06-26 10:15:00|13831.3|13818.8|13831.3|13818.8|13833.8|13821.3|13831.3|13818.8|112
1593166800000|2020-06-26 10:20:00|13828.8|13816.3|13826.3|13813.8|13828.8|13816.3|13826.3|13813.8|39
1593167100000|2020-06-26 10:25:00|13828.8|13816.3|13831.3|13818.8|13838.8|13826.3|13828.8|13816.3|81
1593167400000|2020-06-26 10:30:00|13828.8|13816.3|13831.3|13818.8|13831.3|13818.8|13828.8|13816.3|19
1593167700000|2020-06-26 10:35:00|13833.8|13821.3|13828.8|13816.3|13833.8|13821.3|13828.8|13816.3|39
1593168000000|2020-06-26 10:40:00|13831.3|13818.8|13833.8|13821.3|13836.3|13823.8|13828.8|13818.8|73
1593168300000|2020-06-26 10:45:00|13831.3|13818.8|13828.8|13816.3|13831.3|13818.8|13828.8|13816.3|12
1593168600000|2020-06-26 10:50:00|13831.3|13818.8|13831.3|13816.3|13833.8|13821.3|13828.8|13816.3|60
1593168900000|2020-06-26 10:55:00|13833.8|13818.8|13836.3|13821.3|13836.3|13823.8|13833.8|13816.3|103
1593169200000|2020-06-26 11:00:00|13833.8|13823.8|13843.8|13831.3|13843.8|13831.3|13833.8|13821.3|121
1593169500000|2020-06-26 11:05:00|13846.3|13833.8|13843.8|13831.3|13848.8|13836.3|13843.8|13831.3|55
1593169800000|2020-06-26 11:10:00|13841.3|13828.8|13841.3|13828.8|13843.8|13828.8|13838.8|13826.3|68
1593170100000|2020-06-26 11:15:00|13838.8|13826.3|13838.8|13826.3|13841.3|13826.3|13836.3|13823.8|15
1593170400000|2020-06-26 11:20:00|13841.3|13823.8|13838.8|13826.3|13841.3|13826.3|13836.3|13823.8|27
1593170700000|2020-06-26 11:25:00|13836.3|13823.8|13836.3|13821.3|13836.3|13823.8|13833.8|13821.3|13
1593171000000|2020-06-26 11:30:00|13833.8|13823.8|13836.3|13821.3|13836.3|13823.8|13831.3|13818.8|22
1593171300000|2020-06-26 11:35:00|13838.8|13823.8|13838.8|13823.8|13838.8|13823.8|13838.8|13821.3|14
1593171600000|2020-06-26 11:40:00|13841.3|13826.3|13838.8|13823.8|13841.3|13828.8|13836.3|13823.8|286
1593171900000|2020-06-26 11:45:00|13841.3|13826.3|13831.3|13818.8|13841.3|13826.3|13831.3|13818.8|190
1593172200000|2020-06-26 11:50:00|13833.8|13816.3|13831.3|13818.8|13833.8|13821.3|13831.3|13816.3|22
1593172500000|2020-06-26 11:55:00|13833.8|13816.3|13828.8|13816.3|13833.8|13821.3|13828.8|13816.3|52
1593172800000|2020-06-26 12:00:00|13831.3|13818.8|13828.8|13816.3|13833.8|13821.3|13828.8|13816.3|48
1593173100000|2020-06-26 12:05:00|13826.3|13813.8|13826.3|13813.8|13826.3|13813.8|13821.3|13808.8|96
1593173400000|2020-06-26 12:10:00|13823.8|13811.3|13818.8|13806.3|13823.8|13813.8|13818.8|13806.3|28
1593173700000|2020-06-26 12:15:00|13821.3|13808.8|13826.3|13813.8|13826.3|13813.8|13818.8|13806.3|55
1593174000000|2020-06-26 12:20:00|13823.8|13811.3|13823.8|13811.3|13826.3|13813.8|13823.8|13808.8|54
1593174300000|2020-06-26 12:25:00|13826.3|13813.8|13828.8|13816.3|13828.8|13816.3|13826.3|13813.8|14
1593174600000|2020-06-26 12:30:00|13831.3|13813.8|13826.3|13813.8|13833.8|13821.3|13826.3|13811.3|29
1593174900000|2020-06-26 12:35:00|13823.8|13811.3|13818.8|13806.3|13823.8|13811.3|13818.8|13806.3|20
1593175200000|2020-06-26 12:40:00|13821.3|13808.8|13823.8|13808.8|13823.8|13811.3|13818.8|13808.8|20
1593175500000|2020-06-26 12:45:00|13821.3|13811.3|13821.3|13808.8|13823.8|13811.3|13818.8|13806.3|9
1593175800000|2020-06-26 12:50:00|13823.8|13811.3|13811.3|13798.8|13823.8|13811.3|13811.3|13798.8|76
1593176100000|2020-06-26 12:55:00|13813.8|13801.3|13811.3|13798.8|13813.8|13801.3|13808.8|13796.3|211
1593176400000|2020-06-26 13:00:00|13808.8|13796.3|13811.3|13798.8|13811.3|13798.8|13806.3|13793.8|146
1593176700000|2020-06-26 13:05:00|13813.8|13801.3|13816.3|13803.8|13818.8|13803.8|13813.8|13801.3|43
1593177000000|2020-06-26 13:10:00||13801.3||13803.8||13803.8||13801.3|7
1593177300000|2020-06-26 13:15:00|13813.8|13801.3|13813.8|13798.8|13816.3|13803.8|13813.8|13798.8|73
1593177600000|2020-06-26 13:20:00|13811.3|13796.3|13816.3|13801.3|13816.3|13803.8|13808.8|13796.3|109
1593177900000|2020-06-26 13:25:00|13813.8|13803.8|13813.8|13801.3|13816.3|13803.8|13811.3|13798.8|23
1593178200000|2020-06-26 13:30:00|13811.3|13798.8|13803.8|13791.3|13818.8|13806.3|13798.8|13786.3|306
1593178500000|2020-06-26 13:35:00|13806.3|13788.8|13801.3|13788.8|13811.3|13798.8|13796.3|13783.8|202
1593178800000|2020-06-26 13:40:00|13798.8|13786.3|13781.3|13766.3|13801.3|13788.8|13778.8|13766.3|379
1593179100000|2020-06-26 13:45:00|13778.8|13768.8|13788.8|13773.8|13791.3|13778.8|13778.8|13766.3|250
1593179400000|2020-06-26 13:50:00|13786.3|13771.3|13791.3|13778.8|13793.8|13781.3|13776.3|13763.8|198
1593179700000|2020-06-26 13:55:00|13788.8|13776.3|13798.8|13783.8|13798.8|13786.3|13778.8|13766.3|129
1593180000000|2020-06-26 14:00:00|13796.3|13781.3|13778.8|13766.3|13796.3|13783.8|13776.3|13763.8|152
1593180300000|2020-06-26 14:05:00|13776.3|13763.8|13783.8|13768.8|13783.8|13771.3|13776.3|13763.8|49
1593180600000|2020-06-26 14:10:00|13781.3|13771.3|13781.3|13768.8|13781.3|13771.3|13773.8|13761.3|672
1593180900000|2020-06-26 14:15:00|13778.8|13766.3|13778.8|13766.3|13781.3|13768.8|13773.8|13761.3|286
1593181200000|2020-06-26 14:20:00|13781.3|13763.8|13783.8|13771.3|13783.8|13771.3|13771.3|13758.8|357
1593181500000|2020-06-26 14:25:00|13786.3|13773.8|13783.8|13768.8|13786.3|13773.8|13776.3|13763.8|331
1593181800000|2020-06-26 14:30:00|13781.3|13766.3|13768.8|13753.8|13786.3|13773.8|13763.8|13751.3|562
1593182100000|2020-06-26 14:35:00|13766.3|13756.3|13768.8|13756.3|13773.8|13761.3|13763.8|13751.3|195
1593182400000|2020-06-26 14:40:00|13766.3|13753.8|13778.8|13766.3|13778.8|13766.3|13763.8|13751.3|171
1593182700000|2020-06-26 14:45:00|13776.3|13763.8|13773.8|13758.8|13783.8|13771.3|13771.3|13758.8|131
1593183000000|2020-06-26 14:50:00|13771.3|13761.3|13773.8|13761.3|13783.8|13771.3|13761.3|13748.8|191
1593183300000|2020-06-26 14:55:00|13771.3|13758.8|13786.3|13773.8|13788.8|13776.3|13768.8|13756.3|147
1593183600000|2020-06-26 15:00:00|13788.8|13776.3|13793.8|13781.3|13796.3|13783.8|13786.3|13771.3|156
1593183900000|2020-06-26 15:05:00|13791.3|13778.8|13793.8|13781.3|13796.3|13783.8|13788.8|13776.3|201
1593184200000|2020-06-26 15:10:00|13796.3|13778.8|13793.8|13781.3|13796.3|13783.8|13791.3|13778.8|93
1593184500000|2020-06-26 15:15:00|13791.3|13778.8|13788.8|13776.3|13793.8|13781.3|13786.3|13773.8|378
1593184800000|2020-06-26 15:20:00|13791.3|13778.8|13793.8|13781.3|13793.8|13781.3|13786.3|13773.8|169
1593185100000|2020-06-26 15:25:00|13791.3|13778.8|13796.3|13783.8|13796.3|13783.8|13788.8|13776.3|273
1593185400000|2020-06-26 15:30:00|13798.8|13786.3|13788.8|13776.3|13801.3|13788.8|13786.3|13773.8|219
1593185700000|2020-06-26 15:35:00|13791.3|13778.8|13801.3|13788.8|13803.8|13791.3|13788.8|13776.3|204
1593186000000|2020-06-26 15:40:00|13798.8|13786.3|13796.3|13783.8|13806.3|13793.8|13796.3|13783.8|288
1593186300000|2020-06-26 15:45:00|13798.8|13781.3|13803.8|13791.3|13803.8|13791.3|13791.3|13778.8|192
1593186600000|2020-06-26 15:50:00|13806.3|13793.8|13801.3|13786.3|13808.8|13796.3|13798.8|13786.3|74
1593186900000|2020-06-26 15:55:00|13798.8|13788.8|13806.3|13793.8|13811.3|13798.8|13798.8|13786.3|86
1593187200000|2020-06-26 16:00:00|13803.8|13791.3|13798.8|13786.3|13806.3|13791.3|13796.3|13783.8|245
1593187500000|2020-06-26 16:05:00|13796.3|13783.8|13796.3|13783.8|13798.8|13786.3|13796.3|13783.8|31
1593187800000|2020-06-26 16:10:00|13798.8|13786.3|13798.8|13783.8|13803.8|13791.3|13793.8|13781.3|129
1593188100000|2020-06-26 16:15:00|13801.3|13786.3|13796.3|13783.8|13803.8|13791.3|13793.8|13781.3|270
1593188400000|2020-06-26 16:20:00|13793.8|13781.3|13806.3|13793.8|13806.3|13793.8|13788.8|13776.3|355
1593188700000|2020-06-26 16:25:00|13803.8|13791.3|13808.8|13793.8|13808.8|13796.3|13803.8|13791.3|81
1593189000000|2020-06-26 16:30:00|13806.3|13796.3|13806.3|13793.8|13811.3|13798.8|13803.8|13791.3|166
1593189300000|2020-06-26 16:35:00|13803.8|13791.3|13808.8|13796.3|13811.3|13798.8|13803.8|13788.8|124
1593189600000|2020-06-26 16:40:00|13806.3|13793.8|13806.3|13793.8|13808.8|13796.3|13803.8|13791.3|160
1593189900000|2020-06-26 16:45:00|13803.8|13791.3|13806.3|13791.3|13813.8|13801.3|13801.3|13788.8|289
1593190200000|2020-06-26 16:50:00|13803.8|13793.8|13808.8|13796.3|13813.8|13801.3|13803.8|13791.3|183
1593190500000|2020-06-26 16:55:00|13806.3|13793.8|13806.3|13791.3|13811.3|13798.8|13803.8|13791.3|463
1593190800000|2020-06-26 17:00:00|13803.8|13793.8|13808.8|13793.8|13808.8|13796.3|13803.8|13791.3|446
1593191100000|2020-06-26 17:05:00|13806.3|13796.3|13811.3|13796.3|13813.8|13798.8|13806.3|13793.8|140
1593191400000|2020-06-26 17:10:00|13808.8|13793.8|13806.3|13793.8|13811.3|13796.3|13806.3|13793.8|30
1593191700000|2020-06-26 17:15:00|13808.8|13796.3|13806.3|13791.3|13808.8|13796.3|13798.8|13786.3|87
1593192000000|2020-06-26 17:20:00|13803.8|13793.8|13806.3|13791.3|13811.3|13796.3|13801.3|13788.8|162
1593192300000|2020-06-26 17:25:00|13803.8|13788.8|13806.3|13793.8|13808.8|13796.3|13801.3|13788.8|82
1593192600000|2020-06-26 17:30:00|13808.8|13796.3|13808.8|13796.3|13808.8|13796.3|13801.3|13788.8|212
1593192900000|2020-06-26 17:35:00|13806.3|13793.8|13803.8|13791.3|13808.8|13796.3|13798.8|13786.3|142
1593193200000|2020-06-26 17:40:00|13806.3|13793.8|13803.8|13788.8|13806.3|13793.8|13801.3|13786.3|52
1593193500000|2020-06-26 17:45:00|13801.3|13791.3|13806.3|13793.8|13806.3|13793.8|13801.3|13788.8|39
1593193800000|2020-06-26 17:50:00|13803.8|13791.3|13803.8|13788.8|13806.3|13793.8|13798.8|13786.3|33
1593194100000|2020-06-26 17:55:00|13801.3|13786.3|13803.8|13788.8|13803.8|13791.3|13798.8|13786.3|30
1593194400000|2020-06-26 18:00:00|13801.3|13791.3|13798.8|13783.8|13803.8|13791.3|13796.3|13783.8|88
1593194700000|2020-06-26 18:05:00|13796.3|13786.3|13798.8|13783.8|13801.3|13788.8|13796.3|13783.8|73
1593195000000|2020-06-26 18:10:00|13801.3|13786.3|13793.8|13781.3|13806.3|13791.3|13793.8|13781.3|61
1593195300000|2020-06-26 18:15:00|13791.3|13778.8|13793.8|13781.3|13798.8|13783.8|13791.3|13778.8|128
1593195600000|2020-06-26 18:20:00|13791.3|13778.8|13796.3|13783.8|13798.8|13786.3|13791.3|13778.8|58
1593195900000|2020-06-26 18:25:00|13798.8|13781.3|13793.8|13781.3|13798.8|13783.8|13788.8|13776.3|174
1593196200000|2020-06-26 18:30:00|13791.3|13778.8|13801.3|13786.3|13803.8|13791.3|13788.8|13776.3|79
1593196500000|2020-06-26 18:35:00|13798.8|13783.8|13796.3|13781.3|13801.3|13786.3|13793.8|13781.3|72
1593196800000|2020-06-26 18:40:00|13793.8|13783.8|13795.1|13785.1|13801.3|13788.8|13793.8|13781.3|87
1593197100000|2020-06-26 18:45:00|13796.3|13786.3|13795.1|13785.1|13798.8|13788.8|13790.1|13780.1|104
1593197400000|2020-06-26 18:50:00|13796.3|13786.3|13800.1|13790.1|13802.6|13792.6|13795.1|13785.1|150
1593197700000|2020-06-26 18:55:00|13801.3|13791.3|13798.8|13788.8|13801.3|13791.3|13795.1|13785.1|93
1593198000000|2020-06-26 19:00:00|13797.6|13787.6|13797.6|13787.6|13805.1|13795.1|13797.6|13787.6|81
1593198300000|2020-06-26 19:05:00|13798.8|13788.8|13795.1|13785.1|13798.8|13788.8|13787.6|13777.6|92
1593198600000|2020-06-26 19:10:00|13793.8|13783.8|13793.8|13783.8|13795.1|13785.1|13788.8|13778.8|237
1593198900000|2020-06-26 19:15:00|13792.6|13782.6|13790.1|13780.1|13795.1|13785.1|13788.8|13778.8|72
1593199200000|2020-06-26 19:20:00|13791.3|13781.3|13788.8|13778.8|13792.6|13782.6|13785.1|13775.1|65
1593199500000|2020-06-26 19:25:00|13787.6|13777.6|13788.8|13778.8|13796.3|13786.3|13783.8|13773.8|110
1593199800000|2020-06-26 19:30:00|13787.6|13777.6|13778.8|13768.8|13787.6|13777.6|13777.6|13767.6|189
1593200100000|2020-06-26 19:35:00|13777.6|13767.6|13775.1|13765.1|13780.1|13770.1|13772.6|13762.6|703
1593200400000|2020-06-26 19:40:00|13773.8|13763.8|13797.6|13787.6|13797.6|13787.6|13772.6|13762.6|192
1593200700000|2020-06-26 19:45:00|13796.3|13786.3|13795.1|13785.1|13802.6|13792.6|13792.6|13782.6|376
1593201000000|2020-06-26 19:50:00|13796.3|13786.3|13787.6|13777.6|13801.3|13791.3|13787.6|13777.6|254
1593201300000|2020-06-26 19:55:00|13790.1|13780.1|13795.1|13785.1|13797.6|13787.6|13787.6|13777.6|194
1593201600000|2020-06-26 20:00:00|13792.6|13782.6|13802.6|13792.6|13802.6|13792.6|13792.6|13782.6|130
1593201900000|2020-06-26 20:05:00|13801.3|13791.3|13801.3|13791.3|13805.1|13795.1|13800.1|13790.1|214
1593202200000|2020-06-26 20:10:00|13800.1|13790.1|13797.6|13787.6|13800.1|13790.1|13795.1|13785.1|19
1593202500000|2020-06-26 20:15:00|13808.5|13784.5|13804.9|13780.9|13808.5|13784.5|13803.4|13779.4|1
1593202800000|2020-06-26 20:20:00|13805.1|13781.1|13804.1|13780.1|13806.1|13782.1|13802.7|13778.7|0
1593203100000|2020-06-26 20:25:00|13803.8|13779.8|13804.6|13780.6|13805|13781|13802.3|13778.3|22
1593203400000|2020-06-26 20:30:00|13807|13783|13794.2|13770.2|13810.4|13786.4|13794.2|13770.2|24
1593203700000|2020-06-26 20:35:00|13795.1|13771.1|13795.9|13771.9|13796.8|13772.8|13791.7|13767.7|36
1593204000000|2020-06-26 20:40:00|13795.1|13771.1|13801.1|13777.1|13801.1|13777.1|13792.5|13768.5|4
1593204300000|2020-06-26 20:45:00|13800.2|13776.2|13796.8|13772.8|13802.8|13778.8|13795.9|13771.9|25
1593204600000|2020-06-26 20:50:00|13795.9|13771.9|13792.3|13768.3|13796.8|13772.8|13791.4|13767.4|1
1593204900000|2020-06-26 20:55:00|13791.4|13767.4|13792.9|13768.9|13793.1|13769.1|13787.2|13763.2|9
1593381900000|2020-06-28 22:05:00|13752.6|13728.6|13752.9|13728.9|13757.9|13733.9|13742.1|13718.1|0
1593382200000|2020-06-28 22:10:00|13752|13728|13749.7|13725.7|13760.6|13736.6|13748|13724|0
1593382500000|2020-06-28 22:15:00|13748.9|13724.9|13765|13741|13770.6|13746.6|13748|13724|0
1593382800000|2020-06-28 22:20:00|13765.9|13741.9|13778.7|13754.7|13779.5|13755.5|13765|13741|0
1593383100000|2020-06-28 22:25:00|13779.1|13755.1|13776.1|13752.1|13779.5|13755.5|13775.3|13751.3|0
1593383400000|2020-06-28 22:30:00|13776.5|13752.5|13778|13754|13785.5|13761.5|13776.1|13752.1|0
1593383700000|2020-06-28 22:35:00|13778.4|13754.4|13781.1|13757.1|13786.2|13762.2|13777.2|13753.2|0
1593384000000|2020-06-28 22:40:00|13781.7|13757.7|13783.9|13759.9|13794.1|13770.1|13780.8|13756.8|0
1593384300000|2020-06-28 22:45:00|13783.1|13759.1|13782.2|13758.2|13784.8|13760.8|13778.8|13754.8|0
1593384600000|2020-06-28 22:50:00|13782.6|13758.6|13785.6|13761.6|13794.1|13770.1|13782.6|13758.6|0
1593384900000|2020-06-28 22:55:00|13786.5|13762.5|13783.6|13759.6|13787.3|13763.3|13782.8|13758.8|0
1593385200000|2020-06-28 23:00:00|13784|13760|13783.6|13759.6|13790.8|13766.8|13775.1|13751.1|0
1593385500000|2020-06-28 23:05:00|13782.8|13758.8|13786.8|13762.8|13798.8|13774.8|13781.9|13757.9|0
1593385800000|2020-06-28 23:10:00|13787.7|13763.7|13801.3|13777.3|13801.3|13777.3|13786.8|13762.8|0
1593386100000|2020-06-28 23:15:00|13802.2|13778.2|13790.2|13766.2|13802.2|13778.2|13788.1|13764.1|0
1593386400000|2020-06-28 23:20:00|13791.1|13767.1|13785|13761|13795.3|13771.3|13784.1|13760.1|0
1593386700000|2020-06-28 23:25:00|13784.5|13760.5|13778.2|13754.2|13791.4|13767.4|13776.5|13752.5|0
1593387000000|2020-06-28 23:30:00|13777.7|13753.7|13790.5|13766.5|13791.8|13767.8|13776.5|13752.5|0
1593387300000|2020-06-28 23:35:00|13790.9|13766.9|13805.5|13781.5|13805.5|13781.5|13790.1|13766.1|0
1593387600000|2020-06-28 23:40:00|13806.4|13782.4|13820.4|13796.4|13822.3|13798.3|13805.5|13781.5|0
1593387900000|2020-06-28 23:45:00|13819.9|13795.9|13817|13793|13821.2|13797.2|13813.6|13789.6|0
1593388200000|2020-06-28 23:50:00|13816.5|13792.5|13814.4|13790.4|13819.5|13795.5|13811.9|13787.9|0
1593388500000|2020-06-28 23:55:00|13816.1|13792.1|13808|13784|13821.2|13797.2|13804.2|13780.2|0
1593388800000|2020-06-29 00:00:00|13808.5|13784.5|13798.6|13774.6|13814.4|13790.4|13793.1|13769.1|0
1593389100000|2020-06-29 00:05:00|13798.2|13774.2|13809.7|13785.7|13814.4|13790.4|13798.2|13774.2|0
1593389400000|2020-06-29 00:10:00|13810.2|13786.2|13805.1|13781.1|13817|13793|13797.8|13773.8|0
1593389700000|2020-06-29 00:15:00|13804.2|13780.2|13788.6|13764.6|13805.9|13781.9|13788.6|13764.6|0
1593390000000|2020-06-29 00:20:00|13788.4|13764.4|13788|13764|13791.4|13767.4|13782.4|13758.4|0
1593390300000|2020-06-29 00:25:00|13788.2|13764.2|13794.4|13770.4|13801.7|13777.7|13787.5|13763.5|0
1593390600000|2020-06-29 00:30:00|13794|13770|13798.2|13774.2|13805.9|13781.9|13788.8|13764.8|0
1593390900000|2020-06-29 00:35:00|13797.4|13773.4|13788.2|13764.2|13798|13774|13781.5|13757.5|0
1593391200000|2020-06-29 00:40:00|13787.1|13763.1|13798|13774|13804.2|13780.2|13785.4|13761.4|0
1593391500000|2020-06-29 00:45:00|13799.1|13775.1|13811.5|13787.5|13814.9|13790.9|13798|13774|0
1593391800000|2020-06-29 00:50:00|13812.6|13788.6|13809.8|13785.8|13818.4|13794.4|13808.9|13784.9|0
1593392100000|2020-06-29 00:55:00|13809.4|13785.4|13817.1|13793.1|13829|13805|13806.8|13782.8|0
1593392400000|2020-06-29 01:00:00|13816.7|13792.7|13824.8|13814.8|13829.8|13819.8|13794.8|13784.8|3874
1593392700000|2020-06-29 01:05:00|13827.3|13817.3|13827.3|13817.3|13832.3|13822.3|13822.3|13812.3|787
1593393000000|2020-06-29 01:10:00|13829.8|13819.8|13857.3|13847.3|13857.3|13847.3|13822.3|13812.3|2865
1593393300000|2020-06-29 01:15:00|13859.8|13849.8|13854.8|13844.8|13884.8|13874.8|13854.8|13844.8|3216
1593393600000|2020-06-29 01:20:00|13857.3|13847.3|13844.8|13834.8|13857.3|13847.3|13829.8|13819.8|2805
1593393900000|2020-06-29 01:25:00|13839.8|13829.8|13897.3|13887.3|13902.3|13892.3|13839.8|13829.8|4052
1593394200000|2020-06-29 01:30:00|13899.8|13889.8|13817.3|13807.3|13934.8|13924.8|13817.3|13807.3|21121
1593394500000|2020-06-29 01:35:00|13819.8|13809.8|13809.8|13799.8|13822.3|13812.3|13784.8|13774.8|16612
1593394800000|2020-06-29 01:40:00|13804.8|13794.8|13827.3|13817.3|13854.8|13844.8|13794.8|13784.8|11274
1593395100000|2020-06-29 01:45:00|13829.8|13819.8|13814.8|13804.8|13849.8|13839.8|13802.3|13792.3|7429
1593395400000|2020-06-29 01:50:00|13812.3|13802.3|13802.3|13792.3|13824.8|13814.8|13789.8|13779.8|7515
1593395700000|2020-06-29 01:55:00|13799.8|13789.8|13797.3|13787.3|13809.8|13799.8|13779.8|13769.8|6134
1593396000000|2020-06-29 02:00:00|13799.8|13789.8|13774.8|13764.8|13799.8|13789.8|13772.3|13762.3|6737
1593396300000|2020-06-29 02:05:00|13772.3|13762.3|13792.3|13782.3|13792.3|13782.3|13764.8|13754.8|5971
1593396600000|2020-06-29 02:10:00|13794.8|13784.8|13807.3|13797.3|13812.3|13802.3|13789.8|13779.8|3811
1593396900000|2020-06-29 02:15:00|13809.8|13799.8|13779.8|13769.8|13809.8|13799.8|13779.8|13769.8|3487
1593397200000|2020-06-29 02:20:00|13782.3|13772.3|13777.3|13767.3|13787.3|13777.3|13774.8|13764.8|3718
1593397500000|2020-06-29 02:25:00|13774.8|13764.8|13779.8|13769.8|13792.3|13782.3|13774.8|13764.8|3580
1593397800000|2020-06-29 02:30:00|13777.3|13767.3|13764.8|13754.8|13779.8|13769.8|13764.8|13754.8|3997
1593398100000|2020-06-29 02:35:00|13767.3|13757.3|13777.3|13767.3|13777.3|13767.3|13759.8|13749.8|3347
1593398400000|2020-06-29 02:40:00|13779.8|13769.8|13754.8|13744.8|13779.8|13769.8|13752.3|13742.3|3297
1593398700000|2020-06-29 02:45:00|13757.3|13747.3|13767.3|13757.3|13769.8|13759.8|13749.8|13739.8|2555
1593399000000|2020-06-29 02:50:00|13769.8|13759.8|13754.8|13744.8|13772.3|13762.3|13754.8|13744.8|1984
1593399300000|2020-06-29 02:55:00|13752.3|13742.3|13744.8|13734.8|13757.3|13747.3|13742.3|13732.3|3960
1593399600000|2020-06-29 03:00:00|13742.3|13732.3|13732.3|13722.3|13754.8|13744.8|13732.3|13722.3|3607
1593399900000|2020-06-29 03:05:00|13734.8|13724.8|13727.3|13717.3|13739.8|13729.8|13719.8|13709.8|4829
1593400200000|2020-06-29 03:10:00|13724.8|13714.8|13724.8|13714.8|13732.3|13722.3|13714.8|13704.8|3390
1593400500000|2020-06-29 03:15:00|13722.3|13712.3|13734.8|13724.8|13737.3|13727.3|13714.8|13704.8|3197
1593400800000|2020-06-29 03:20:00|13732.3|13722.3|13744.8|13734.8|13752.3|13742.3|13732.3|13722.3|3803
1593401100000|2020-06-29 03:25:00|13742.3|13732.3|13739.8|13729.8|13752.3|13742.3|13737.3|13727.3|3134
1593401400000|2020-06-29 03:30:00|13742.3|13732.3|13742.3|13732.3|13747.3|13737.3|13732.3|13722.3|1848
1593401700000|2020-06-29 03:35:00|13739.8|13729.8|13737.3|13727.3|13747.3|13737.3|13737.3|13727.3|1560
1593402000000|2020-06-29 03:40:00|13739.8|13729.8|13724.8|13714.8|13739.8|13729.8|13722.3|13712.3|1443
1593402300000|2020-06-29 03:45:00|13722.3|13712.3|13734.8|13724.8|13734.8|13724.8|13719.8|13709.8|1312
1593402600000|2020-06-29 03:50:00|13729.8|13719.8|13729.8|13719.8|13732.3|13722.3|13727.3|13717.3|709
1593402900000|2020-06-29 03:55:00|13727.3|13717.3|13727.3|13717.3|13732.3|13722.3|13724.8|13714.8|973
1593403200000|2020-06-29 04:00:00|13724.8|13714.8|13732.3|13722.3|13734.8|13724.8|13724.8|13714.8|998
1593403500000|2020-06-29 04:05:00|13734.8|13724.8|13734.8|13724.8|13739.8|13729.8|13732.3|13722.3|1032
1593403800000|2020-06-29 04:10:00|13737.3|13727.3|13729.8|13719.8|13739.8|13729.8|13729.8|13719.8|686
1593404100000|2020-06-29 04:15:00|13727.3|13717.3|13727.3|13717.3|13732.3|13722.3|13727.3|13717.3|531
1593404400000|2020-06-29 04:20:00|13729.8|13719.8|13727.3|13717.3|13732.3|13722.3|13727.3|13717.3|301
1593404700000|2020-06-29 04:25:00|13729.8|13719.8|13729.8|13719.8|13729.8|13719.8|13729.8|13719.8|226
1593405000000|2020-06-29 04:30:00|13732.3|13722.3|13727.3|13717.3|13732.3|13722.3|13727.3|13717.3|321
1593405300000|2020-06-29 04:35:00|13724.8|13714.8|13717.3|13707.3|13727.3|13717.3|13712.3|13702.3|883
1593405600000|2020-06-29 04:40:00|13714.8|13704.8|13724.8|13714.8|13727.3|13717.3|13714.8|13704.8|768
1593405900000|2020-06-29 04:45:00|13722.3|13712.3|13729.8|13719.8|13729.8|13719.8|13719.8|13709.8|600
1593406200000|2020-06-29 04:50:00|13727.3|13717.3|13724.8|13714.8|13727.3|13717.3|13724.8|13714.8|496
1593406500000|2020-06-29 04:55:00|13727.3|13717.3|13729.8|13719.8|13729.8|13719.8|13724.8|13714.8|502
1593406800000|2020-06-29 05:00:00|13732.3|13722.3|13732.3|13722.3|13737.3|13727.3|13722.3|13712.3|3814
1593407100000|2020-06-29 05:05:00|13734.8|13724.8|13757.3|13747.3|13767.3|13757.3|13734.8|13724.8|4761
1593407400000|2020-06-29 05:10:00|13759.8|13749.8|13757.3|13747.3|13772.3|13762.3|13754.8|13744.8|3434
1593407700000|2020-06-29 05:15:00|13759.8|13749.8|13744.8|13734.8|13759.8|13749.8|13742.3|13732.3|3104
1593408000000|2020-06-29 05:20:00|13742.3|13732.3|13729.8|13719.8|13744.8|13734.8|13729.8|13719.8|1893
1593408300000|2020-06-29 05:25:00|13732.3|13722.3|13734.8|13724.8|13742.3|13732.3|13724.8|13714.8|2816
1593408600000|2020-06-29 05:30:00|13737.3|13727.3|13727.3|13717.3|13739.8|13729.8|13724.8|13714.8|2556
1593408900000|2020-06-29 05:35:00|13729.8|13719.8|13737.3|13727.3|13739.8|13729.8|13727.3|13717.3|2233
1593409200000|2020-06-29 05:40:00|13739.8|13729.8|13734.8|13724.8|13739.8|13729.8|13724.8|13714.8|1485
1593409500000|2020-06-29 05:45:00|13737.3|13727.3|13732.3|13722.3|13739.8|13729.8|13732.3|13722.3|1792
1593409800000|2020-06-29 05:50:00|13734.8|13724.8|13734.8|13724.8|13734.8|13724.8|13719.8|13709.8|2063
1593410100000|2020-06-29 05:55:00|13737.3|13727.3|13739.8|13729.8|13749.8|13739.8|13732.3|13722.3|2082
1593410400000|2020-06-29 06:00:00|13737.3|13727.3|13737.3|13727.3|13742.3|13732.3|13727.3|13717.3|2161
1593410700000|2020-06-29 06:05:00|13734.8|13724.8|13744.8|13734.8|13747.3|13737.3|13729.8|13719.8|2427
1593411000000|2020-06-29 06:10:00|13742.3|13732.3|13737.3|13727.3|13744.8|13734.8|13729.8|13719.8|3264
1593411300000|2020-06-29 06:15:00|13739.8|13729.8|13732.3|13722.3|13739.8|13729.8|13729.8|13719.8|2102
1593411600000|2020-06-29 06:20:00|13734.8|13724.8|13742.3|13732.3|13742.3|13732.3|13734.8|13724.8|2628
1593411900000|2020-06-29 06:25:00|13744.8|13734.8|13754.8|13744.8|13762.3|13752.3|13742.3|13732.3|3498
1593412200000|2020-06-29 06:30:00|13757.3|13747.3|13754.8|13744.8|13759.8|13749.8|13749.8|13739.8|3127
1593412500000|2020-06-29 06:35:00|13752.3|13742.3|13754.8|13744.8|13757.3|13747.3|13744.8|13734.8|2558
1593412800000|2020-06-29 06:40:00|13757.3|13747.3|13754.8|13744.8|13759.8|13749.8|13749.8|13739.8|2083
1593413100000|2020-06-29 06:45:00|13757.3|13747.3|13769.8|13759.8|13772.3|13762.3|13752.3|13742.3|2863
1593413400000|2020-06-29 06:50:00|13772.3|13762.3|13789.8|13779.8|13789.8|13779.8|13769.8|13759.8|4285
1593413700000|2020-06-29 06:55:00|13787.3|13777.3|13794.8|13784.8|13802.3|13792.3|13782.3|13772.3|7074
1593414000000|2020-06-29 07:00:00|13774|13761.5|13771.5|13759|13779|13766.5|13771.5|13759|1947
1593414300000|2020-06-29 07:05:00|13774|13761.5|13786.5|13774|13789|13776.5|13774|13759|1669
1593414600000|2020-06-29 07:10:00|13789|13776.5|13789|13776.5|13796.5|13784|13789|13774|1431
1593414900000|2020-06-29 07:15:00|13791.5|13779|13784|13771.5|13794|13781.5|13784|13771.5|777
1593415200000|2020-06-29 07:20:00|13786.5|13774|13791.5|13776.5|13794|13781.5|13784|13771.5|1016
1593415500000|2020-06-29 07:25:00|13794|13779|13784|13771.5|13794|13781.5|13784|13771.5|565
1593415800000|2020-06-29 07:30:00|13786.5|13774|13781.5|13766.5|13789|13776.5|13781.5|13766.5|711
1593416100000|2020-06-29 07:35:00|13779|13769|13781.5|13766.5|13784|13771.5|13779|13766.5|663
1593416400000|2020-06-29 07:40:00|13779|13769|13776.5|13764|13781.5|13769|13774|13761.5|874
1593416700000|2020-06-29 07:45:00|13779|13766.5|13769|13756.5|13779|13766.5|13766.5|13754|756
1593417000000|2020-06-29 07:50:00|13771.5|13759|13771.5|13759|13771.5|13759|13766.5|13754|823
1593417300000|2020-06-29 07:55:00|13769|13756.5|13776.5|13764|13776.5|13764|13766.5|13754|690
1593417600000|2020-06-29 08:00:00|13779|13761.5|13769|13756.5|13779|13766.5|13766.5|13754|1147
1593417900000|2020-06-29 08:05:00|13766.5|13754|13769|13756.5|13769|13756.5|13761.5|13749|1139
1593418200000|2020-06-29 08:10:00|13766.5|13754|13756.5|13741.5|13769|13756.5|13754|13741.5|1110
1593418500000|2020-06-29 08:15:00|13754|13744|13764|13749|13771.5|13759|13754|13741.5|1281
1593418800000|2020-06-29 08:20:00|13761.5|13751.5|13766.5|13754|13771.5|13759|13761.5|13749|607
1593419100000|2020-06-29 08:25:00|13769|13751.5|13776.5|13761.5|13784|13771.5|13761.5|13749|1892
1593419400000|2020-06-29 08:30:00|13794.9|13770.9|13790.5|13766.5|13799.6|13775.6|13787.1|13763.1|0
1593419700000|2020-06-29 08:35:00|13790.1|13766.1|13795.2|13771.2|13805.9|13781.9|13786.6|13762.6|68
1593420000000|2020-06-29 08:40:00|13794.8|13770.8|13811.9|13787.9|13817.9|13793.9|13794.4|13770.4|0
1593420300000|2020-06-29 08:45:00|13812.1|13788.1|13817.8|13793.8|13822.2|13798.2|13808.6|13784.6|0
1593420600000|2020-06-29 08:50:00|13817.5|13793.5|13819|13795|13825|13801|13816.9|13792.9|0
1593420900000|2020-06-29 08:55:00|13819.5|13795.5|13825.3|13801.3|13830.2|13806.2|13815.2|13791.2|0
1593421200000|2020-06-29 09:00:00|13784|13766.5|13776.5|13761.5|13784|13771.5|13771.5|13759|314
1593421500000|2020-06-29 09:05:00|13774|13764|13776.5|13764|13779|13766.5|13774|13764|79
1593421800000|2020-06-29 09:10:00|13779|13766.5|13779|13766.5|13786.5|13774|13779|13766.5|429
1593422100000|2020-06-29 09:15:00|13781.5|13769|13784|13771.5|13789|13776.5|13781.5|13769|182
1593422400000|2020-06-29 09:20:00|13786.5|13774|13781.5|13769|13789|13776.5|13781.5|13769|164
1593422700000|2020-06-29 09:25:00|13779|13766.5|13776.5|13764|13781.5|13769|13776.5|13764|267
1593423000000|2020-06-29 09:30:00|13779|13766.5|13784|13771.5|13786.5|13771.5|13769|13756.5|342
1593423300000|2020-06-29 09:35:00|13786.5|13769|13786.5|13774|13789|13776.5|13781.5|13769|287
1593423600000|2020-06-29 09:40:00|13789|13776.5|13786.5|13774|13791.5|13779|13784|13771.5|446
1593423900000|2020-06-29 09:45:00|13789|13776.5|13781.5|13769|13789|13776.5|13781.5|13769|206
1593424200000|2020-06-29 09:50:00|13784|13771.5|13786.5|13774|13791.5|13779|13781.5|13766.5|535
1593424500000|2020-06-29 09:55:00|13789|13776.5|13784|13771.5|13791.5|13779|13781.5|13769|288
1593424800000|2020-06-29 10:00:00|13786.5|13774|13774|13761.5|13791.5|13779|13769|13756.5|263
1593425100000|2020-06-29 10:05:00|13776.5|13764|13784|13771.5|13784|13771.5|13776.5|13761.5|54
1593425400000|2020-06-29 10:10:00|13781.5|13769|13779|13766.5|13784|13771.5|13776.5|13764|34
1593425700000|2020-06-29 10:15:00|13781.5|13769|13779|13766.5|13781.5|13769|13779|13764|30
1593426000000|2020-06-29 10:20:00|13781.5|13769|13781.5|13769|13781.5|13769|13779|13766.5|103
1593426300000|2020-06-29 10:25:00|13784|13771.5|13784|13771.5|13784|13771.5|13781.5|13766.5|32
1593426600000|2020-06-29 10:30:00|13781.5|13769|13781.5|13769|13784|13771.5|13781.5|13769|70
1593426900000|2020-06-29 10:35:00|13779|13766.5|13774|13761.5|13781.5|13769|13769|13756.5|82
1593427200000|2020-06-29 10:40:00|13776.5|13759|13774|13761.5|13776.5|13761.5|13774|13759|20
1593427500000|2020-06-29 10:45:00|13776.5|13764|13784|13771.5|13786.5|13774|13774|13761.5|91
1593427800000|2020-06-29 10:50:00|13786.5|13774|13786.5|13774|13786.5|13774|13784|13771.5|48
1593428100000|2020-06-29 10:55:00|13789|13776.5|13786.5|13774|13789|13776.5|13786.5|13774|50
1593428400000|2020-06-29 11:00:00|13789|13776.5|13784|13771.5|13789|13776.5|13784|13769|57
1593428700000|2020-06-29 11:05:00|13781.5|13769|13784|13771.5|13786.5|13771.5|13781.5|13769|114
1593429000000|2020-06-29 11:10:00|13781.5|13769|13784|13771.5|13786.5|13774|13781.5|13769|94
1593429300000|2020-06-29 11:15:00|13781.5|13769|13784|13771.5|13784|13771.5|13781.5|13769|76
1593429600000|2020-06-29 11:20:00|13786.5|13774|13791.5|13779|13791.5|13779|13784|13774|220
1593429900000|2020-06-29 11:25:00|13794|13781.5|13796.5|13784|13796.5|13784|13791.5|13779|170
1593430200000|2020-06-29 11:30:00|13799|13781.5|13791.5|13779|13799|13781.5|13791.5|13779|45
1593430500000|2020-06-29 11:35:00|13794|13776.5|13791.5|13776.5|13794|13781.5|13789|13776.5|44
1593430800000|2020-06-29 11:40:00|13789|13779|13794|13781.5|13796.5|13784|13789|13776.5|60
1593431100000|2020-06-29 11:45:00|13796.5|13784|13794|13781.5|13796.5|13784|13791.5|13776.5|66
1593431400000|2020-06-29 11:50:00|13796.5|13784|13809|13796.5|13814|13801.5|13794|13779|371
1593431700000|2020-06-29 11:55:00|13811.5|13799|13811.5|13799|13816.5|13804|13809|13796.5|207
1593432000000|2020-06-29 12:00:00|13814|13801.5|13819|13806.5|13821.5|13809|13811.5|13799|240
1593432300000|2020-06-29 12:05:00|13821.5|13809|13819|13806.5|13821.5|13809|13816.5|13801.5|313
1593432600000|2020-06-29 12:10:00|13821.5|13809|13826.5|13811.5|13826.5|13814|13819|13806.5|424
1593432900000|2020-06-29 12:15:00|13824|13814|13824|13811.5|13829|13816.5|13824|13811.5|182
1593433200000|2020-06-29 12:20:00|13821.5|13809|13819|13806.5|13824|13811.5|13816.5|13804|256
1593433500000|2020-06-29 12:25:00|13821.5|13809|13819|13806.5|13821.5|13809|13814|13801.5|246
1593433800000|2020-06-29 12:30:00|13816.5|13804|13814|13801.5|13819|13806.5|13814|13801.5|56
1593434100000|2020-06-29 12:35:00|13816.5|13804|13809|13796.5|13816.5|13804|13806.5|13794|67
1593434400000|2020-06-29 12:40:00|13811.5|13799|13809|13796.5|13811.5|13799|13806.5|13794|18
1593434700000|2020-06-29 12:45:00|13811.5|13799|13814|13799|13814|13801.5|13811.5|13799|21
1593435000000|2020-06-29 12:50:00|13811.5|13801.5|13804|13791.5|13811.5|13801.5|13804|13791.5|173
1593435300000|2020-06-29 12:55:00|13801.5|13789|13799|13786.5|13801.5|13791.5|13796.5|13784|224
1593435600000|2020-06-29 13:00:00|13801.5|13789|13806.5|13794|13806.5|13794|13799|13786.5|187
1593435900000|2020-06-29 13:05:00|13804|13791.5|13799|13786.5|13804|13794|13796.5|13784|62
1593436200000|2020-06-29 13:10:00|13801.5|13789|13799|13786.5|13801.5|13789|13796.5|13784|42
1593436500000|2020-06-29 13:15:00|13801.5|13789|13799|13786.5|13801.5|13789|13799|13786.5|11
1593436800000|2020-06-29 13:20:00|13796.5|13784|13804|13791.5|13806.5|13794|13796.5|13784|76
1593437100000|2020-06-29 13:25:00|13801.5|13789|13801.5|13789|13801.5|13789|13799|13786.5|122
1593437400000|2020-06-29 13:30:00|13804|13791.5|13779|13766.5|13804|13791.5|13776.5|13764|502
1593437700000|2020-06-29 13:35:00|13776.5|13764|13779|13766.5|13786.5|13774|13776.5|13764|326
1593438000000|2020-06-29 13:40:00|13776.5|13764|13784|13771.5|13786.5|13774|13769|13756.5|513
1593438300000|2020-06-29 13:45:00|13786.5|13769|13784|13771.5|13791.5|13779|13776.5|13764|405
1593438600000|2020-06-29 13:50:00|13786.5|13774|13784|13771.5|13786.5|13774|13774|13761.5|737
1593438900000|2020-06-29 13:55:00|13781.5|13769|13781.5|13769|13786.5|13774|13776.5|13764|241
1593439200000|2020-06-29 14:00:00|13784|13771.5|13779|13766.5|13786.5|13774|13776.5|13764|481
1593439500000|2020-06-29 14:05:00|13781.5|13769|13784|13771.5|13786.5|13774|13774|13761.5|191
1593439800000|2020-06-29 14:10:00|13786.5|13774|13801.5|13789|13804|13789|13779|13766.5|505
1593440100000|2020-06-29 14:15:00|13804|13791.5|13811.5|13799|13814|13801.5|13801.5|13789|421
1593440400000|2020-06-29 14:20:00|13814|13801.5|13809|13796.5|13814|13801.5|13804|13791.5|124
1593440700000|2020-06-29 14:25:00|13811.5|13799|13811.5|13799|13819|13806.5|13809|13796.5|272
1593441000000|2020-06-29 14:30:00|13814|13801.5|13816.5|13804|13819|13806.5|13811.5|13799|389
1593441300000|2020-06-29 14:35:00|13819|13806.5|13831.5|13819|13834|13821.5|13816.5|13804|755
1593441600000|2020-06-29 14:40:00|13834|13821.5|13829|13816.5|13834|13821.5|13826.5|13811.5|279
1593441900000|2020-06-29 14:45:00|13831.5|13819|13834|13821.5|13836.5|13824|13831.5|13819|469
1593442200000|2020-06-29 14:50:00|13836.5|13824|13829|13816.5|13841.5|13829|13829|13816.5|513
1593442500000|2020-06-29 14:55:00|13826.5|13814|13824|13811.5|13831.5|13819|13821.5|13809|411
1593442800000|2020-06-29 15:00:00|13826.5|13814|13821.5|13809|13826.5|13814|13821.5|13809|225
1593443100000|2020-06-29 15:05:00|13819|13806.5|13816.5|13804|13819|13806.5|13814|13801.5|355
1593443400000|2020-06-29 15:10:00|13814|13801.5|13809|13796.5|13819|13804|13809|13796.5|311
1593443700000|2020-06-29 15:15:00|13811.5|13799|13819|13806.5|13819|13806.5|13809|13796.5|500
1593444000000|2020-06-29 15:20:00|13821.5|13809|13831.5|13819|13831.5|13819|13819|13806.5|420
1593444300000|2020-06-29 15:25:00|13834|13821.5|13834|13821.5|13839|13826.5|13834|13819|721
1593444600000|2020-06-29 15:30:00|13831.5|13819|13829|13816.5|13836.5|13824|13826.5|13814|319
1593444900000|2020-06-29 15:35:00|13826.5|13814|13831.5|13819|13836.5|13824|13826.5|13814|510
1593445200000|2020-06-29 15:40:00|13829|13816.5|13829|13816.5|13831.5|13819|13826.5|13814|200
1593445500000|2020-06-29 15:45:00|13826.5|13814|13824|13811.5|13834|13819|13821.5|13809|344
1593445800000|2020-06-29 15:50:00|13826.5|13809|13829|13816.5|13831.5|13819|13824|13809|324
1593446100000|2020-06-29 15:55:00|13826.5|13814|13831.5|13819|13831.5|13819|13824|13811.5|314
1593446400000|2020-06-29 16:00:00|13834|13821.5|13836.5|13824|13841.5|13829|13834|13821.5|493
1593446700000|2020-06-29 16:05:00|13839|13821.5|13834|13821.5|13839|13821.5|13834|13821.5|102
1593447000000|2020-06-29 16:10:00|13831.5|13819|13831.5|13819|13834|13821.5|13831.5|13819|192
1593447300000|2020-06-29 16:15:00|13829|13816.5|13836.5|13824|13839|13826.5|13829|13816.5|212
1593447600000|2020-06-29 16:20:00|13839|13826.5|13836.5|13824|13839|13826.5|13836.5|13824|71
1593447900000|2020-06-29 16:25:00|13834|13821.5|13841.5|13829|13841.5|13829|13834|13821.5|320
1593448200000|2020-06-29 16:30:00|13839|13826.5|13841.5|13829|13841.5|13829|13839|13826.5|56
1593448500000|2020-06-29 16:35:00|13844|13831.5|13841.5|13829|13844|13831.5|13841.5|13826.5|105
1593448800000|2020-06-29 16:40:00|||||||||46
1593449100000|2020-06-29 16:45:00|13839|13826.5|13839|13826.5|13841.5|13829|13836.5|13824|79
1593449400000|2020-06-29 16:50:00|13841.5|13829|13836.5|13824|13841.5|13829|13836.5|13824|81
1593449700000|2020-06-29 16:55:00|13839|13826.5|13836.5|13824|13839|13826.5|13834|13821.5|102
1593450000000|2020-06-29 17:00:00|13839|13826.5|13836.5|13824|13839|13826.5|13834|13821.5|91
1593450300000|2020-06-29 17:05:00|13834|13821.5|13834|13821.5|13834|13821.5|13834|13821.5|24
1593450600000|2020-06-29 17:10:00|13836.5|13824|13836.5|13824|13839|13826.5|13836.5|13824|93
1593450900000|2020-06-29 17:15:00|13834|13821.5|13834|13821.5|13836.5|13824|13834|13821.5|97
1593451200000|2020-06-29 17:20:00|13836.5|13824|13836.5|13824|13836.5|13824|13836.5|13824|50
1593451500000|2020-06-29 17:25:00|13834|13821.5|13834|13821.5|13836.5|13824|13834|13821.5|65
1593451800000|2020-06-29 17:30:00|13836.5|13824|13839|13826.5|13839|13826.5|13836.5|13824|91
1593452100000|2020-06-29 17:35:00|13841.5|13829|13846.5|13834|13846.5|13834|13841.5|13829|120
1593452400000|2020-06-29 17:40:00|13844|13831.5|13841.5|13829|13844|13834|13841.5|13829|72
1593452700000|2020-06-29 17:45:00|13839|13826.5|13839|13826.5|13839|13829|13839|13826.5|36
1593453000000|2020-06-29 17:50:00|||||||||33
1593453300000|2020-06-29 17:55:00|13836.5|13824|13836.5|13824|13839|13826.5|13836.5|13824|60
1593453600000|2020-06-29 18:00:00|13839|13826.5|13841.5|13829|13841.5|13829|13836.5|13824|104
1593453900000|2020-06-29 18:05:00|13839|13826.5|13831.5|13819|13841.5|13829|13831.5|13819|92
1593454200000|2020-06-29 18:10:00|13834|13821.5|13836.5|13824|13836.5|13824|13834|13821.5|92
1593454500000|2020-06-29 18:15:00|13839|13826.5|13834|13821.5|13839|13826.5|13834|13821.5|75
1593454800000|2020-06-29 18:20:00|13836.5|13824|13831.5|13819|13836.5|13824|13831.5|13819|118
1593455100000|2020-06-29 18:25:00|13829|13816.5|13826.5|13814|13829|13819|13826.5|13814|186
1593455400000|2020-06-29 18:30:00|13829|13816.5|13824|13811.5|13829|13816.5|13824|13811.5|64
1593455700000|2020-06-29 18:35:00|13826.5|13814|13824|13811.5|13826.5|13814|13824|13811.5|54
1593456000000|2020-06-29 18:40:00|13826.5|13814|13825.3|13815.3|13829|13816.5|13824|13814|63
1593456300000|2020-06-29 18:45:00|13827.8|13817.8|13822.8|13812.8|13827.8|13817.8|13820.3|13810.3|195
1593456600000|2020-06-29 18:50:00|13821.5|13811.5|13832.8|13822.8|13832.8|13822.8|13820.3|13810.3|239
1593456900000|2020-06-29 18:55:00|13830.3|13820.3|13830.3|13820.3|13832.8|13822.8|13830.3|13820.3|47
1593457200000|2020-06-29 19:00:00|13831.5|13821.5|13827.8|13817.8|13832.8|13822.8|13825.3|13815.3|81
1593457500000|2020-06-29 19:05:00|13825.3|13815.3|13830.3|13820.3|13830.3|13820.3|13825.3|13815.3|129
1593457800000|2020-06-29 19:10:00|13832.8|13822.8|13830.3|13820.3|13832.8|13822.8|13830.3|13820.3|123
1593458100000|2020-06-29 19:15:00|13831.5|13821.5|13835.3|13825.3|13837.8|13827.8|13831.5|13821.5|178
1593458400000|2020-06-29 19:20:00|13837.8|13827.8|13835.3|13825.3|13837.8|13827.8|13835.3|13825.3|38
1593458700000|2020-06-29 19:25:00|||||||||38
1593459000000|2020-06-29 19:30:00|13837.8|13827.8|13837.8|13827.8|13837.8|13827.8|13837.8|13827.8|36
1593459300000|2020-06-29 19:35:00|13840.3|13830.3|13837.8|13827.8|13842.8|13832.8|13837.8|13827.8|146
1593459600000|2020-06-29 19:40:00|13839|13829|13837.8|13827.8|13842.8|13832.8|13829|13819|431
1593459900000|2020-06-29 19:45:00|13840.3|13830.3|13832.8|13822.8|13841.5|13831.5|13832.8|13822.8|857
1593460200000|2020-06-29 19:50:00|13834|13824|13830.3|13820.3|13837.8|13827.8|13827.8|13817.8|1168
1593460500000|2020-06-29 19:55:00|13827.8|13817.8|13826.5|13816.5|13830.3|13820.3|13822.8|13812.8|1369
1593460800000|2020-06-29 20:00:00|13827.8|13817.8|13825.3|13815.3|13827.8|13817.8|13822.8|13812.8|188
1593461100000|2020-06-29 20:05:00|13826.5|13816.5|13825.3|13815.3|13827.8|13817.8|13825.3|13815.3|38
1593461400000|2020-06-29 20:10:00|13824|13814|13824|13814|13825.3|13815.3|13822.8|13812.8|106
1593461700000|2020-06-29 20:15:00|13829.3|13805.3|13826.6|13802.6|13829.3|13805.3|13825.6|13801.6|73
1593462000000|2020-06-29 20:20:00|13826|13802|13826|13802|13827.4|13803.4|13825.5|13801.5|215
1593462300000|2020-06-29 20:25:00|13825.2|13801.2|13826.1|13802.1|13826.2|13802.2|13824.5|13800.5|92
1593462600000|2020-06-29 20:30:00|13826.2|13802.2|13824.7|13800.7|13827.2|13803.2|13820.5|13796.5|112
1593462900000|2020-06-29 20:35:00|13823.8|13799.8|13830.9|13806.9|13830.9|13806.9|13823|13799|114
1593463200000|2020-06-29 20:40:00|13830.1|13806.1|13835.1|13811.1|13841.9|13817.9|13830.1|13806.1|105
1593463500000|2020-06-29 20:45:00|13836|13812|13836.8|13812.8|13841|13817|13834.3|13810.3|353
1593463800000|2020-06-29 20:50:00|13837.6|13813.6|13834.3|13810.3|13838.5|13814.5|13833.4|13809.4|90
1593464100000|2020-06-29 20:55:00|13833.4|13809.4|13827.1|13803.1|13834.3|13810.3|13824.2|13800.2|132
1593464400000|2020-06-29 21:00:00|13827|13803|13822.7|13798.7|13830|13806|13821.1|13797.1|42
1593464700000|2020-06-29 21:05:00|13822.8|13798.8|13825.3|13801.3|13826|13802|13822.2|13798.2|43
1593465000000|2020-06-29 21:10:00|13825.4|13801.4|13827.4|13803.4|13827.9|13803.9|13825.3|13801.3|53
1593465300000|2020-06-29 21:15:00|13827.5|13803.5|13828.8|13804.8|13828.8|13804.8|13826.6|13802.6|0
1593465600000|2020-06-29 21:20:00|13827.7|13803.7|13827.7|13803.7|13827.7|13803.7|13827.2|13803.2|0
1593465900000|2020-06-29 21:25:00|13828.3|13804.3|13827.4|13803.4|13828.3|13804.3|13825|13801|0
1593466200000|2020-06-29 21:30:00|13829.1|13805.1|13825.9|13801.9|13829.2|13805.2|13825.9|13801.9|0
1593466500000|2020-06-29 21:35:00|13825.7|13801.7|13825.3|13801.3|13825.9|13801.9|13824.7|13800.7|0
1593466800000|2020-06-29 21:40:00|13825.4|13801.4|13824.7|13800.7|13825.7|13801.7|13824.7|13800.7|0
1593467100000|2020-06-29 21:45:00|13825|13801|13823.7|13799.7|13825.6|13801.6|13823.5|13799.5|0
1593467400000|2020-06-29 21:50:00|13824.8|13800.8|13825.6|13801.6|13825.6|13801.6|13823.9|13799.9|0
1593467700000|2020-06-29 21:55:00|13825.9|13801.9|13825.9|13801.9|13829.9|13805.9|13825.3|13801.3|0
1593468000000|2020-06-29 22:00:00|13824.7|13800.7|13827.7|13803.7|13829.4|13805.4|13820.1|13796.1|0
1593468300000|2020-06-29 22:05:00|13828.5|13804.5|13831.6|13807.6|13834.4|13810.4|13828.5|13804.5|0
1593468600000|2020-06-29 22:10:00|13831.2|13807.2|13832.8|13808.8|13837.5|13813.5|13829.9|13805.9|0
1593468900000|2020-06-29 22:15:00|13832.4|13808.4|13851.8|13827.8|13854.3|13830.3|13832.4|13808.4|0
1593469200000|2020-06-29 22:20:00|13852.6|13828.6|13851.8|13827.8|13855.2|13831.2|13850.1|13826.1|0
1593469500000|2020-06-29 22:25:00|13852.6|13828.6|13850.9|13826.9|13852.6|13828.6|13850.1|13826.1|0
1593469800000|2020-06-29 22:30:00|13850.1|13826.1|13842.7|13818.7|13859.4|13835.4|13840.1|13816.1|0
1593470100000|2020-06-29 22:35:00|13843.5|13819.5|13859.9|13835.9|13860.8|13836.8|13841|13817|0
1593470400000|2020-06-29 22:40:00|13860.3|13836.3|13880|13856|13881.6|13857.6|13857.4|13833.4|0
1593470700000|2020-06-29 22:45:00|13880.8|13856.8|13897.4|13873.4|13898|13874|13880|13856|0
1593471000000|2020-06-29 22:50:00|13898.3|13874.3|13887.2|13863.2|13905.6|13881.6|13886.4|13862.4|0
1593471300000|2020-06-29 22:55:00|13888|13864|13883.8|13859.8|13888.9|13864.9|13883.8|13859.8|0
1593471600000|2020-06-29 23:00:00|13884.7|13860.7|13883.7|13859.7|13887.2|13863.2|13882.9|13858.9|0
1593471900000|2020-06-29 23:05:00|13883.3|13859.3|13882.9|13858.9|13883.3|13859.3|13879.9|13855.9|0
1593472200000|2020-06-29 23:10:00|13882|13858|13882.9|13858.9|13882.9|13858.9|13880.3|13856.3|0
1593472500000|2020-06-29 23:15:00|13882|13858|13882|13858|13883.7|13859.7|13880.3|13856.3|0
1593472800000|2020-06-29 23:20:00|13882.9|13858.9|13879.8|13855.8|13884.8|13860.8|13879.8|13855.8|0
1593473100000|2020-06-29 23:25:00|13880.2|13856.2|13880.9|13856.9|13881.8|13857.8|13878.4|13854.4|0
1593473400000|2020-06-29 23:30:00|13881.3|13857.3|13891|13867|13891|13867|13881.3|13857.3|0
1593473700000|2020-06-29 23:35:00|13890.2|13866.2|13889.4|13865.4|13894.4|13870.4|13889.4|13865.4|0
1593474000000|2020-06-29 23:40:00|13889.8|13865.8|13885.2|13861.2|13892|13868|13884.4|13860.4|0
1593474300000|2020-06-29 23:45:00|13884.4|13860.4|13876.8|13852.8|13884.4|13860.4|13876|13852|0
1593474600000|2020-06-29 23:50:00|13876|13852|13875.5|13851.5|13878|13854|13872.9|13848.9|0
1593474900000|2020-06-29 23:55:00|13874.6|13850.6|13878|13854|13878|13854|13873.8|13849.8|0
1593475200000|2020-06-30 00:00:00|13877.1|13853.1|13869.7|13845.7|13877.1|13853.1|13866.2|13842.2|0
1593475500000|2020-06-30 00:05:00|13868.9|13844.9|13868|13844|13871.8|13847.8|13866.3|13842.3|0
1593475800000|2020-06-30 00:10:00|13868.9|13844.9|13867.2|13843.2|13871.4|13847.4|13865.5|13841.5|0
1593476100000|2020-06-30 00:15:00|13866.7|13842.7|13867.2|13843.2|13874.8|13850.8|13859.6|13835.6|0
1593476400000|2020-06-30 00:20:00|13868|13844|13859.2|13835.2|13868|13844|13857.6|13833.6|0
1593476700000|2020-06-30 00:25:00|13859.6|13835.6|13861.8|13837.8|13865.1|13841.1|13859.6|13835.6|0
1593477000000|2020-06-30 00:30:00|13865.1|13841.1|13858.4|13834.4|13866|13842|13855|13831|0
1593477300000|2020-06-30 00:35:00|13858|13834|13860.9|13836.9|13860.9|13836.9|13854.2|13830.2|0
1593477600000|2020-06-30 00:40:00|13861.8|13837.8|13868.6|13844.6|13870.3|13846.3|13859.4|13835.4|0
1593477900000|2020-06-30 00:45:00|13869.5|13845.5|13863.6|13839.6|13872|13848|13862.7|13838.7|0
1593478200000|2020-06-30 00:50:00|13864.4|13840.4|13854.3|13830.3|13866.1|13842.1|13850.1|13826.1|0
1593478500000|2020-06-30 00:55:00|13854.7|13830.7|13831.9|13807.9|13856.9|13832.9|13831.9|13807.9|0
1593478800000|2020-06-30 01:00:00|13817.4|13807.4|13829.9|13819.9|13837.4|13827.4|13807.4|13797.4|1825
1593479100000|2020-06-30 01:05:00|13827.4|13817.4|13827.4|13817.4|13832.4|13822.4|13824.9|13814.9|1168
1593479400000|2020-06-30 01:10:00|13824.9|13814.9|13842.4|13832.4|13844.9|13834.9|13824.9|13814.9|1334
1593479700000|2020-06-30 01:15:00|13839.9|13829.9|13847.4|13837.4|13854.9|13844.9|13837.4|13827.4|2628
1593480000000|2020-06-30 01:20:00|13849.9|13839.9|13852.4|13842.4|13859.9|13849.9|13844.9|13834.9|1738
1593480300000|2020-06-30 01:25:00|13854.9|13844.9|13864.9|13854.9|13864.9|13854.9|13852.4|13842.4|1406
1593480600000|2020-06-30 01:30:00|13867.4|13857.4|13887.4|13877.4|13904.9|13894.9|13864.9|13854.9|8669
1593480900000|2020-06-30 01:35:00|13884.9|13874.9|13927.4|13917.4|13927.4|13917.4|13882.4|13872.4|7180
1593481200000|2020-06-30 01:40:00|13929.9|13919.9|13904.9|13894.9|13932.4|13922.4|13902.4|13892.4|5147
1593481500000|2020-06-30 01:45:00|13907.4|13897.4|13887.4|13877.4|13912.4|13902.4|13882.4|13872.4|3262
1593481800000|2020-06-30 01:50:00|13889.9|13879.9|13877.4|13867.4|13897.4|13887.4|13872.4|13862.4|3139
1593482100000|2020-06-30 01:55:00|13874.9|13864.9|13887.4|13877.4|13887.4|13877.4|13869.9|13859.9|1992
1593482400000|2020-06-30 02:00:00|13884.9|13874.9|13892.4|13882.4|13899.9|13889.9|13884.9|13874.9|1959
1593482700000|2020-06-30 02:05:00|13889.9|13879.9|13884.9|13874.9|13892.4|13882.4|13869.9|13859.9|1616
1593483000000|2020-06-30 02:10:00|13887.4|13877.4|13889.9|13879.9|13897.4|13887.4|13884.9|13874.9|1732
1593483300000|2020-06-30 02:15:00|13892.4|13882.4|13877.4|13867.4|13892.4|13882.4|13872.4|13862.4|1381
1593483600000|2020-06-30 02:20:00|13879.9|13869.9|13877.4|13867.4|13879.9|13869.9|13869.9|13859.9|1143
1593483900000|2020-06-30 02:25:00|13874.9|13864.9|13874.9|13864.9|13884.9|13874.9|13874.9|13864.9|806
1593484200000|2020-06-30 02:30:00|13877.4|13867.4|13864.9|13854.9|13877.4|13867.4|13857.4|13847.4|1373
1593484500000|2020-06-30 02:35:00|13862.4|13852.4|13864.9|13854.9|13869.9|13859.9|13857.4|13847.4|1096
1593484800000|2020-06-30 02:40:00|13867.4|13857.4|13839.9|13829.9|13867.4|13857.4|13837.4|13827.4|3341
1593485100000|2020-06-30 02:45:00|13842.4|13832.4|13844.9|13834.9|13849.9|13839.9|13837.4|13827.4|1453
1593485400000|2020-06-30 02:50:00|13842.4|13832.4|13849.9|13839.9|13857.4|13847.4|13842.4|13832.4|1776
1593485700000|2020-06-30 02:55:00|13852.4|13842.4|13849.9|13839.9|13854.9|13844.9|13837.4|13827.4|2167
1593486000000|2020-06-30 03:00:00|13852.4|13842.4|13847.4|13837.4|13852.4|13842.4|13847.4|13837.4|2003
1593486300000|2020-06-30 03:05:00|13849.9|13839.9|13854.9|13844.9|13857.4|13847.4|13849.9|13839.9|1146
1593486600000|2020-06-30 03:10:00|13852.4|13842.4|13854.9|13844.9|13859.9|13849.9|13849.9|13839.9|917
1593486900000|2020-06-30 03:15:00|13857.4|13847.4|13857.4|13847.4|13859.9|13849.9|13854.9|13844.9|811
1593487200000|2020-06-30 03:20:00|13859.9|13849.9|13889.9|13879.9|13889.9|13879.9|13857.4|13847.4|2445
1593487500000|2020-06-30 03:25:00|13887.4|13877.4|13872.4|13862.4|13897.4|13887.4|13872.4|13862.4|2053
1593487800000|2020-06-30 03:30:00|13874.9|13864.9|13867.4|13857.4|13874.9|13864.9|13864.9|13854.9|275
1593488100000|2020-06-30 03:35:00|13864.9|13854.9|13867.4|13857.4|13867.4|13857.4|13862.4|13852.4|405
1593488400000|2020-06-30 03:40:00|13864.9|13854.9|13867.4|13857.4|13867.4|13857.4|13862.4|13852.4|168
1593488700000|2020-06-30 03:45:00|13869.9|13859.9|13867.4|13857.4|13869.9|13859.9|13862.4|13852.4|182
1593489000000|2020-06-30 03:50:00|13864.9|13854.9|13864.9|13854.9|13867.4|13857.4|13862.4|13852.4|114
1593489300000|2020-06-30 03:55:00|13862.4|13852.4|13864.9|13854.9|13867.4|13857.4|13862.4|13852.4|141
1593489600000|2020-06-30 04:00:00|13867.4|13857.4|13884.9|13874.9|13884.9|13874.9|13867.4|13857.4|592
1593489900000|2020-06-30 04:05:00|13882.4|13872.4|13884.9|13874.9|13884.9|13874.9|13882.4|13872.4|104
1593490200000|2020-06-30 04:10:00|13882.4|13872.4|13874.9|13864.9|13887.4|13877.4|13869.9|13859.9|1026
1593490500000|2020-06-30 04:15:00|13877.4|13867.4|13874.9|13864.9|13877.4|13867.4|13867.4|13857.4|382
1593490800000|2020-06-30 04:20:00|13872.4|13862.4|13869.9|13859.9|13874.9|13864.9|13867.4|13857.4|269
1593491100000|2020-06-30 04:25:00|13872.4|13862.4|13869.9|13859.9|13872.4|13862.4|13867.4|13857.4|120
1593491400000|2020-06-30 04:30:00|13867.4|13857.4|13867.4|13857.4|13869.9|13859.9|13862.4|13852.4|243
1593491700000|2020-06-30 04:35:00|13864.9|13854.9|13867.4|13857.4|13867.4|13857.4|13864.9|13854.9|63
1593492000000|2020-06-30 04:40:00|13869.9|13859.9|13867.4|13857.4|13872.4|13862.4|13867.4|13857.4|269
1593492300000|2020-06-30 04:45:00|13869.9|13859.9|13869.9|13859.9|13872.4|13862.4|13864.9|13854.9|124
1593492600000|2020-06-30 04:50:00|13872.4|13862.4|13872.4|13862.4|13872.4|13862.4|13869.9|13859.9|90
1593492900000|2020-06-30 04:55:00|13869.9|13859.9|13872.4|13862.4|13874.9|13864.9|13869.9|13859.9|285
1593493200000|2020-06-30 05:00:00|13877.4|13867.4|13884.9|13874.9|13887.4|13877.4|13872.4|13862.4|3060
1593493500000|2020-06-30 05:05:00|13887.4|13877.4|13892.4|13882.4|13892.4|13882.4|13882.4|13872.4|1096
1593493800000|2020-06-30 05:10:00|13889.9|13879.9|13887.4|13877.4|13892.4|13882.4|13882.4|13872.4|1065
1593494100000|2020-06-30 05:15:00|13889.9|13879.9|13909.9|13899.9|13909.9|13899.9|13887.4|13877.4|3066
1593494400000|2020-06-30 05:20:00|13912.4|13902.4|13917.4|13907.4|13927.4|13917.4|13909.9|13899.9|3796
1593494700000|2020-06-30 05:25:00|13919.9|13909.9|13907.4|13897.4|13919.9|13909.9|13904.9|13894.9|2496
1593495000000|2020-06-30 05:30:00|13909.9|13899.9|13919.9|13909.9|13922.4|13912.4|13902.4|13892.4|3152
1593495300000|2020-06-30 05:35:00|13922.4|13912.4|13889.9|13879.9|13932.4|13922.4|13889.9|13879.9|3702
1593495600000|2020-06-30 05:40:00|13887.4|13877.4|13899.9|13889.9|13904.9|13894.9|13882.4|13872.4|3281
1593495900000|2020-06-30 05:45:00|13897.4|13887.4|13899.9|13889.9|13907.4|13897.4|13894.9|13884.9|1798
1593496200000|2020-06-30 05:50:00|13897.4|13887.4|13899.9|13889.9|13902.4|13892.4|13894.9|13884.9|1094
1593496500000|2020-06-30 05:55:00|13897.4|13887.4|13864.9|13854.9|13899.9|13889.9|13862.4|13852.4|3376
1593496800000|2020-06-30 06:00:00|13862.4|13852.4|13847.4|13837.4|13872.4|13862.4|13847.4|13837.4|3637
1593497100000|2020-06-30 06:05:00|13844.9|13834.9|13824.9|13814.9|13852.4|13842.4|13817.4|13807.4|4951
1593497400000|2020-06-30 06:10:00|13822.4|13812.4|13822.4|13812.4|13834.9|13824.9|13812.4|13802.4|2549
1593497700000|2020-06-30 06:15:00|13819.9|13809.9|13817.4|13807.4|13827.4|13817.4|13802.4|13792.4|3193
1593498000000|2020-06-30 06:20:00|13814.9|13804.9|13829.9|13819.9|13829.9|13819.9|13809.9|13799.9|2109
1593498300000|2020-06-30 06:25:00|13827.4|13817.4|13842.4|13832.4|13842.4|13832.4|13824.9|13814.9|1862
1593498600000|2020-06-30 06:30:00|13844.9|13834.9|13857.4|13847.4|13862.4|13852.4|13832.4|13822.4|2497
1593498900000|2020-06-30 06:35:00|13854.9|13844.9|13874.9|13864.9|13874.9|13864.9|13854.9|13844.9|2559
1593499200000|2020-06-30 06:40:00|13872.4|13862.4|13882.4|13872.4|13882.4|13872.4|13862.4|13852.4|2080
1593499500000|2020-06-30 06:45:00|13879.9|13869.9|13862.4|13852.4|13882.4|13872.4|13854.9|13844.9|2345
1593499800000|2020-06-30 06:50:00|13864.9|13854.9|13869.9|13859.9|13872.4|13862.4|13859.9|13849.9|3190
1593500100000|2020-06-30 06:55:00|13867.4|13857.4|13869.9|13859.9|13872.4|13862.4|13859.9|13849.9|4212
1593500400000|2020-06-30 07:00:00|13872.4|13857.4|13874.9|13862.4|13889.9|13877.4|13867.4|13854.9|1304
1593500700000|2020-06-30 07:05:00|13872.4|13859.9|13862.4|13849.9|13872.4|13859.9|13859.9|13847.4|797
1593501000000|2020-06-30 07:10:00|13864.9|13852.4|13859.9|13847.4|13869.9|13857.4|13852.4|13839.9|954
1593501300000|2020-06-30 07:15:00|13862.4|13849.9|13864.9|13852.4|13872.4|13859.9|13862.4|13849.9|319
1593501600000|2020-06-30 07:20:00|13862.4|13849.9|13867.4|13854.9|13867.4|13854.9|13859.9|13844.9|202
1593501900000|2020-06-30 07:25:00|13869.9|13852.4|13859.9|13847.4|13869.9|13852.4|13859.9|13847.4|172
1593502200000|2020-06-30 07:30:00|13862.4|13844.9|13859.9|13847.4|13864.9|13849.9|13854.9|13842.4|302
1593502500000|2020-06-30 07:35:00|13862.4|13849.9|13867.4|13852.4|13867.4|13854.9|13857.4|13844.9|226
1593502800000|2020-06-30 07:40:00|13864.9|13854.9|13864.9|13852.4|13867.4|13854.9|13864.9|13852.4|145
1593503100000|2020-06-30 07:45:00|13862.4|13849.9|13877.4|13864.9|13879.9|13867.4|13859.9|13847.4|450
1593503400000|2020-06-30 07:50:00|13874.9|13862.4|13877.4|13864.9|13877.4|13864.9|13869.9|13857.4|334
1593503700000|2020-06-30 07:55:00|13879.9|13862.4|13877.4|13862.4|13879.9|13867.4|13872.4|13859.9|605
1593504000000|2020-06-30 08:00:00|13879.9|13864.9|13874.9|13862.4|13887.4|13874.9|13872.4|13859.9|1126
1593504300000|2020-06-30 08:05:00|13872.4|13859.9|13869.9|13857.4|13874.9|13862.4|13862.4|13849.9|616
1593504600000|2020-06-30 08:10:00|13872.4|13859.9|13864.9|13852.4|13872.4|13859.9|13859.9|13847.4|572
1593504900000|2020-06-30 08:15:00|13862.4|13849.9|13872.4|13859.9|13874.9|13862.4|13857.4|13844.9|598
1593505200000|2020-06-30 08:20:00|13874.9|13862.4|13872.4|13859.9|13877.4|13864.9|13869.9|13857.4|610
1593505500000|2020-06-30 08:25:00|13874.9|13862.4|13874.9|13862.4|13884.9|13872.4|13872.4|13859.9|1428
1593505800000|2020-06-30 08:30:00|13880.5|13856.5|13856|13832|13880.7|13856.7|13855.6|13831.6|0
1593506100000|2020-06-30 08:35:00|13853.9|13829.9|13862.8|13838.8|13882.4|13858.4|13853.5|13829.5|2191
1593506400000|2020-06-30 08:40:00|13862.4|13838.4|13850.9|13826.9|13862.4|13838.4|13847.1|13823.1|0
1593506700000|2020-06-30 08:45:00|13848.8|13824.8|13855.3|13831.3|13858.7|13834.7|13836.4|13812.4|0
1593507000000|2020-06-30 08:50:00|13855.7|13831.7|13856.1|13832.1|13857.8|13833.8|13841.2|13817.2|0
1593507300000|2020-06-30 08:55:00|13851.8|13827.8|13854.3|13830.3|13867|13843|13848.4|13824.4|0
1593507600000|2020-06-30 09:00:00|13857.4|13844.9|13842.4|13829.9|13859.9|13847.4|13839.9|13827.4|695
1593507900000|2020-06-30 09:05:00|13839.9|13827.4|13847.4|13834.9|13849.9|13837.4|13839.9|13824.9|593
1593508200000|2020-06-30 09:10:00|13844.9|13832.4|13844.9|13832.4|13849.9|13837.4|13842.4|13829.9|206
1593508500000|2020-06-30 09:15:00|13842.4|13829.9|13852.4|13839.9|13857.4|13844.9|13842.4|13829.9|325
1593508800000|2020-06-30 09:20:00|13854.9|13842.4|13872.4|13859.9|13874.9|13862.4|13849.9|13837.4|613
1593509100000|2020-06-30 09:25:00|13869.9|13857.4|13867.4|13852.4|13869.9|13857.4|13862.4|13849.9|200
1593509400000|2020-06-30 09:30:00|13864.9|13854.9|13874.9|13862.4|13877.4|13864.9|13864.9|13854.9|309
1593509700000|2020-06-30 09:35:00|13877.4|13864.9|13874.9|13859.9|13879.9|13867.4|13872.4|13859.9|140
1593510000000|2020-06-30 09:40:00|13872.4|13862.4|13869.9|13857.4|13874.9|13862.4|13867.4|13854.9|66
1593510300000|2020-06-30 09:45:00|13872.4|13854.9|13869.9|13857.4|13879.9|13867.4|13869.9|13854.9|156
1593510600000|2020-06-30 09:50:00|13872.4|13859.9|13877.4|13864.9|13877.4|13864.9|13867.4|13854.9|103
1593510900000|2020-06-30 09:55:00|13879.9|13867.4|13879.9|13867.4|13882.4|13869.9|13874.9|13862.4|174
1593511200000|2020-06-30 10:00:00|13877.4|13864.9|13877.4|13864.9|13877.4|13867.4|13874.9|13862.4|46
1593511500000|2020-06-30 10:05:00|13874.9|13862.4|13877.4|13864.9|13877.4|13864.9|13872.4|13859.9|244
1593511800000|2020-06-30 10:10:00|13874.9|13862.4|13872.4|13859.9|13877.4|13864.9|13872.4|13859.9|76
1593512100000|2020-06-30 10:15:00|13869.9|13857.4|13874.9|13862.4|13874.9|13862.4|13867.4|13854.9|47
1593512400000|2020-06-30 10:20:00|13872.4|13859.9|13869.9|13857.4|13872.4|13859.9|13869.9|13857.4|54
1593512700000|2020-06-30 10:25:00|13872.4|13859.9|13887.4|13874.9|13887.4|13874.9|13872.4|13857.4|239
1593513000000|2020-06-30 10:30:00|13884.9|13872.4|13882.4|13869.9|13887.4|13874.9|13879.9|13867.4|67
1593513300000|2020-06-30 10:35:00|13879.9|13867.4|13877.4|13864.9|13879.9|13867.4|13877.4|13862.4|72
1593513600000|2020-06-30 10:40:00|13874.9|13862.4|13874.9|13862.4|13874.9|13862.4|13874.9|13862.4|7
1593513900000|2020-06-30 10:45:00|13877.4|13864.9|13872.4|13857.4|13877.4|13864.9|13869.9|13857.4|65
1593514200000|2020-06-30 10:50:00|13874.9|13859.9|13869.9|13857.4|13874.9|13862.4|13867.4|13854.9|147
1593514500000|2020-06-30 10:55:00|13867.4|13854.9|13869.9|13857.4|13869.9|13857.4|13867.4|13854.9|56
1593514800000|2020-06-30 11:00:00|13867.4|13854.9|13869.9|13857.4|13872.4|13857.4|13867.4|13854.9|6
1593515100000|2020-06-30 11:05:00|13872.4|13854.9|13872.4|13857.4|13872.4|13859.9|13867.4|13854.9|22
1593515400000|2020-06-30 11:10:00|13874.9|13859.9|13882.4|13869.9|13882.4|13869.9|13874.9|13859.9|57
1593515700000|2020-06-30 11:15:00|13879.9|13867.4|13887.4|13874.9|13887.4|13874.9|13879.9|13867.4|72
1593516000000|2020-06-30 11:20:00|13889.9|13877.4|13887.4|13874.9|13889.9|13877.4|13887.4|13874.9|38
1593516300000|2020-06-30 11:25:00|13889.9|13877.4|13892.4|13879.9|13894.9|13882.4|13887.4|13874.9|59
1593516600000|2020-06-30 11:30:00|13894.9|13882.4|13894.9|13882.4|13904.9|13892.4|13892.4|13879.9|548
1593516900000|2020-06-30 11:35:00|13897.4|13884.9|13894.9|13882.4|13897.4|13884.9|13889.9|13877.4|98
1593517200000|2020-06-30 11:40:00|13892.4|13879.9|13887.4|13874.9|13892.4|13879.9|13887.4|13874.9|36
1593517500000|2020-06-30 11:45:00|13884.9|13872.4|13884.9|13872.4|13887.4|13874.9|13882.4|13869.9|46
1593517800000|2020-06-30 11:50:00|13882.4|13869.9|13879.9|13867.4|13884.9|13872.4|13879.9|13867.4|34
1593518100000|2020-06-30 11:55:00|13877.4|13864.9|13879.9|13867.4|13882.4|13869.9|13877.4|13864.9|80
1593518400000|2020-06-30 12:00:00|13882.4|13864.9|13879.9|13867.4|13882.4|13869.9|13877.4|13864.9|42
1593518700000|2020-06-30 12:05:00|13877.4|13864.9|13874.9|13862.4|13877.4|13867.4|13874.9|13862.4|35
1593519000000|2020-06-30 12:10:00|13872.4|13859.9|13874.9|13862.4|13874.9|13862.4|13872.4|13859.9|48
1593519300000|2020-06-30 12:15:00|13877.4|13864.9|13877.4|13864.9|13877.4|13864.9|13877.4|13864.9|19
1593519600000|2020-06-30 12:20:00|13874.9|13862.4|13874.9|13862.4|13877.4|13864.9|13874.9|13859.9|5
1593519900000|2020-06-30 12:25:00|13872.4|13859.9|13869.9|13857.4|13874.9|13862.4|13869.9|13854.9|36
1593520200000|2020-06-30 12:30:00|13867.4|13854.9|13867.4|13854.9|13869.9|13857.4|13862.4|13849.9|215
1593520500000|2020-06-30 12:35:00|13864.9|13852.4|13869.9|13857.4|13869.9|13857.4|13864.9|13852.4|65
1593520800000|2020-06-30 12:40:00|13872.4|13859.9|13874.9|13862.4|13874.9|13862.4|13869.9|13857.4|169
1593521100000|2020-06-30 12:45:00|13872.4|13859.9|13877.4|13864.9|13877.4|13864.9|13872.4|13859.9|256
1593521400000|2020-06-30 12:50:00|13874.9|13862.4|13874.9|13862.4|13877.4|13864.9|13869.9|13857.4|72
1593521700000|2020-06-30 12:55:00|13877.4|13864.9|13877.4|13864.9|13879.9|13867.4|13874.9|13862.4|29
1593522000000|2020-06-30 13:00:00|13879.9|13867.4|13877.4|13864.9|13879.9|13867.4|13877.4|13864.9|35
1593522300000|2020-06-30 13:05:00|13874.9|13862.4|13874.9|13859.9|13877.4|13864.9|13872.4|13859.9|48
1593522600000|2020-06-30 13:10:00|13872.4|13862.4|13872.4|13859.9|13874.9|13862.4|13869.9|13857.4|5
1593522900000|2020-06-30 13:15:00|13869.9|13857.4|13872.4|13857.4|13874.9|13862.4|13869.9|13857.4|49
1593523200000|2020-06-30 13:20:00|13869.9|13859.9|13877.4|13864.9|13879.9|13867.4|13869.9|13857.4|76
1593523500000|2020-06-30 13:25:00|13879.9|13867.4|13877.4|13864.9|13879.9|13867.4|13874.9|13862.4|45
1593523800000|2020-06-30 13:30:00|13879.9|13867.4|13864.9|13852.4|13882.4|13869.9|13864.9|13852.4|550
1593524100000|2020-06-30 13:35:00|13867.4|13854.9|13867.4|13854.9|13874.9|13859.9|13864.9|13852.4|685
1593524400000|2020-06-30 13:40:00|13864.9|13852.4|13859.9|13847.4|13864.9|13852.4|13852.4|13839.9|453
1593524700000|2020-06-30 13:45:00|13862.4|13849.9|13857.4|13844.9|13872.4|13859.9|13854.9|13842.4|540
1593525000000|2020-06-30 13:50:00|13854.9|13842.4|13867.4|13854.9|13867.4|13854.9|13852.4|13839.9|382
1593525300000|2020-06-30 13:55:00|13864.9|13852.4|13859.9|13847.4|13869.9|13857.4|13857.4|13844.9|215
1593525600000|2020-06-30 14:00:00|13862.4|13852.4|13867.4|13854.9|13872.4|13859.9|13862.4|13849.9|652
1593525900000|2020-06-30 14:05:00|13869.9|13857.4|13867.4|13854.9|13874.9|13862.4|13864.9|13852.4|571
1593526200000|2020-06-30 14:10:00|13869.9|13857.4|13864.9|13852.4|13869.9|13857.4|13859.9|13847.4|247
1593526500000|2020-06-30 14:15:00|13867.4|13849.9|13857.4|13844.9|13867.4|13854.9|13857.4|13844.9|328
1593526800000|2020-06-30 14:20:00|13859.9|13847.4|13864.9|13852.4|13867.4|13854.9|13857.4|13844.9|240
1593527100000|2020-06-30 14:25:00|13867.4|13854.9|13862.4|13849.9|13869.9|13857.4|13859.9|13847.4|245
1593527400000|2020-06-30 14:30:00|13864.9|13852.4|13857.4|13844.9|13864.9|13852.4|13857.4|13844.9|222
1593527700000|2020-06-30 14:35:00|13859.9|13847.4|13857.4|13844.9|13862.4|13849.9|13854.9|13842.4|366
1593528000000|2020-06-30 14:40:00|13859.9|13847.4|13867.4|13854.9|13869.9|13857.4|13859.9|13844.9|366
1593528300000|2020-06-30 14:45:00|13864.9|13852.4|13869.9|13857.4|13872.4|13859.9|13864.9|13852.4|171
1593528600000|2020-06-30 14:50:00|13872.4|13859.9|13874.9|13862.4|13882.4|13869.9|13869.9|13857.4|606
1593528900000|2020-06-30 14:55:00|13877.4|13864.9|13874.9|13862.4|13877.4|13864.9|13872.4|13859.9|275
1593529200000|2020-06-30 15:00:00|13877.4|13864.9|13874.9|13862.4|13877.4|13864.9|13872.4|13859.9|158
1593529500000|2020-06-30 15:05:00|13877.4|13864.9|13877.4|13864.9|13882.4|13869.9|13877.4|13864.9|302
1593529800000|2020-06-30 15:10:00|13879.9|13867.4|13879.9|13867.4|13879.9|13867.4|13869.9|13857.4|369
1593530100000|2020-06-30 15:15:00|13882.4|13869.9|13882.4|13869.9|13882.4|13869.9|13874.9|13862.4|294
1593530400000|2020-06-30 15:20:00|13884.9|13872.4|13887.4|13874.9|13889.9|13877.4|13882.4|13869.9|405
1593530700000|2020-06-30 15:25:00|13889.9|13877.4|13882.4|13869.9|13889.9|13877.4|13882.4|13869.9|303
1593531000000|2020-06-30 15:30:00|13879.9|13867.4|13879.9|13867.4|13884.9|13869.9|13879.9|13867.4|123
1593531300000|2020-06-30 15:35:00|13877.4|13864.9|13877.4|13864.9|13879.9|13867.4|13877.4|13864.9|198
1593531600000|2020-06-30 15:40:00|13874.9|13862.4|13874.9|13862.4|13877.4|13864.9|13872.4|13859.9|208
1593531900000|2020-06-30 15:45:00|13877.4|13864.9|13877.4|13864.9|13877.4|13864.9|13874.9|13862.4|90
1593532200000|2020-06-30 15:50:00|13874.9|13862.4|13882.4|13869.9|13882.4|13869.9|13874.9|13862.4|74
1593532500000|2020-06-30 15:55:00|13879.9|13867.4|13877.4|13864.9|13879.9|13867.4|13877.4|13864.9|80
1593532800000|2020-06-30 16:00:00|13879.9|13867.4|13882.4|13869.9|13882.4|13869.9|13877.4|13864.9|134
1593533100000|2020-06-30 16:05:00|13884.9|13872.4|13887.4|13874.9|13887.4|13874.9|13884.9|13872.4|78
1593533400000|2020-06-30 16:10:00|13889.9|13877.4|13884.9|13872.4|13892.4|13879.9|13884.9|13872.4|224
1593533700000|2020-06-30 16:15:00|13887.4|13874.9|13889.9|13877.4|13894.9|13882.4|13887.4|13874.9|780
1593534000000|2020-06-30 16:20:00|||||||||129
1593534300000|2020-06-30 16:25:00|13892.4|13879.9|13889.9|13877.4|13892.4|13879.9|13889.9|13877.4|156
1593534600000|2020-06-30 16:30:00|13892.4|13879.9|13884.9|13872.4|13894.9|13882.4|13877.4|13864.9|1228
1593534900000|2020-06-30 16:35:00|13887.4|13869.9|13882.4|13869.9|13887.4|13872.4|13879.9|13867.4|310
1593535200000|2020-06-30 16:40:00|13884.9|13867.4|13877.4|13864.9|13884.9|13867.4|13874.9|13862.4|244
1593535500000|2020-06-30 16:45:00|13879.9||13877.4||13879.9||13877.4||80
1593535800000|2020-06-30 16:50:00|13879.9|13867.4|13872.4|13859.9|13879.9|13867.4|13869.9|13857.4|300
1593536100000|2020-06-30 16:55:00|13874.9|13862.4|13872.4|13859.9|13877.4|13864.9|13872.4|13859.9|313
1593536400000|2020-06-30 17:00:00|13869.9|13857.4|13864.9|13852.4|13869.9|13857.4|13864.9|13852.4|504
1593536700000|2020-06-30 17:05:00|13862.4|13849.9|13857.4|13844.9|13862.4|13849.9|13857.4|13844.9|492
1593537000000|2020-06-30 17:10:00|13859.9|13842.4|13859.9|13847.4|13859.9|13847.4|13854.9|13842.4|288
1593537300000|2020-06-30 17:15:00|13857.4|13844.9|13857.4|13844.9|13862.4|13849.9|13852.4|13839.9|305
1593537600000|2020-06-30 17:20:00|13859.9|13847.4|13859.9|13847.4|13862.4|13849.9|13859.9|13847.4|257
1593537900000|2020-06-30 17:25:00|13857.4|13844.9|13859.9|13847.4|13859.9|13847.4|13857.4|13844.9|128
1593538200000|2020-06-30 17:30:00|13857.4|13844.9|13857.4|13844.9|13859.9|13847.4|13857.4|13844.9|260
1593538500000|2020-06-30 17:35:00|13854.9|13842.4|13854.9|13842.4|13854.9|13842.4|13854.9|13842.4|82
1593538800000|2020-06-30 17:40:00|13852.4|13839.9|13852.4|13839.9|13852.4|13839.9|13849.9|13837.4|323
1593539100000|2020-06-30 17:45:00|13849.9|13837.4|13854.9|13842.4|13854.9|13842.4|13849.9|13837.4|128
1593539400000|2020-06-30 17:50:00|13852.4|13839.9|13857.4|13844.9|13857.4|13844.9|13852.4|13839.9|193
1593539700000|2020-06-30 17:55:00|13854.9|13842.4|13859.9|13847.4|13859.9|13847.4|13854.9|13842.4|118
1593540000000|2020-06-30 18:00:00|13857.4|13844.9|13854.9|13842.4|13859.9|13847.4|13852.4|13839.9|174
1593540300000|2020-06-30 18:05:00|13857.4|13844.9|13857.4|13844.9|13857.4|13844.9|13854.9|13842.4|151
1593540600000|2020-06-30 18:10:00|13854.9|13842.4|13854.9|13842.4|13859.9|13847.4|13852.4|13839.9|59
1593540900000|2020-06-30 18:15:00|13857.4|13839.9|13854.9|13842.4|13859.9|13847.4|13852.4|13839.9|131
1593541200000|2020-06-30 18:20:00|13852.4|13839.9|13857.4|13844.9|13857.4|13844.9|13852.4|13839.9|78
1593541500000|2020-06-30 18:25:00|13859.9|13847.4|13859.9|13847.4|13862.4|13849.9|13857.4|13844.9|257
1593541800000|2020-06-30 18:30:00|13857.4|13844.9|13857.4|13844.9|13859.9|13847.4|13857.4|13844.9|78
1593542100000|2020-06-30 18:35:00|13859.9|13847.4|13859.9|13847.4|13859.9|13847.4|13859.9|13847.4|87
1593542400000|2020-06-30 18:40:00|13862.4|13849.9|13861.2|13851.2|13864.9|13852.4|13859.9|13847.4|227
1593542700000|2020-06-30 18:45:00|13859.9|13849.9|13856.2|13846.2|13861.2|13851.2|13856.2|13846.2|208
1593543000000|2020-06-30 18:50:00|13857.4|13847.4|13858.7|13848.7|13858.7|13848.7|13856.2|13846.2|333
1593543300000|2020-06-30 18:55:00|13857.4|13847.4|13856.2|13846.2|13857.4|13847.4|13853.7|13843.7|212
1593543600000|2020-06-30 19:00:00|13854.9|13844.9|13851.2|13841.2|13856.2|13846.2|13851.2|13841.2|191
1593543900000|2020-06-30 19:05:00|13846.2|13836.2|13841.2|13831.2|13849.9|13839.9|13841.2|13831.2|1097
1593544200000|2020-06-30 19:10:00|13836.2|13826.2|13838.7|13828.7|13838.7|13828.7|13836.2|13826.2|361
1593544500000|2020-06-30 19:15:00|13837.4|13827.4|13841.2|13831.2|13843.7|13833.7|13833.7|13823.7|720
1593544800000|2020-06-30 19:20:00|13843.7|13833.7|13843.7|13833.7|13843.7|13833.7|13842.4|13832.4|145
1593545100000|2020-06-30 19:25:00|13846.2|13836.2|13846.2|13836.2|13846.2|13836.2|13846.2|13836.2|91
1593545400000|2020-06-30 19:30:00|13848.7|13838.7|13856.2|13846.2|13856.2|13846.2|13848.7|13838.7|369
1593545700000|2020-06-30 19:35:00|13853.7|13843.7|13858.7|13848.7|13861.2|13851.2|13853.7|13843.7|185
1593546000000|2020-06-30 19:40:00|13857.4|13847.4|13863.7|13853.7|13863.7|13853.7|13857.4|13847.4|118
1593546300000|2020-06-30 19:45:00|13866.2|13856.2|13871.2|13861.2|13871.2|13861.2|13863.7|13853.7|518
1593546600000|2020-06-30 19:50:00|13877.4|13867.4|13883.7|13873.7|13883.7|13873.7|13871.2|13861.2|635
1593546900000|2020-06-30 19:55:00|13881.2|13871.2|13872.4|13862.4|13883.7|13873.7|13872.4|13862.4|1112
1593547200000|2020-06-30 20:00:00|13871.2|13861.2|13872.4|13862.4|13878.7|13868.7|13871.2|13861.2|220
1593547500000|2020-06-30 20:05:00|13871.2|13861.2|13868.7|13858.7|13873.7|13863.7|13868.7|13858.7|247
1593547800000|2020-06-30 20:10:00|13869.9|13859.9|13871.2|13861.2|13871.2|13861.2|13868.7|13858.7|49
1593548100000|2020-06-30 20:15:00|13876.2|13852.2|13876|13852|13876.5|13852.5|13874.2|13850.2|13
1593548400000|2020-06-30 20:20:00|13875.8|13851.8|13877.7|13853.7|13880|13856|13875.5|13851.5|49
1593548700000|2020-06-30 20:25:00|13877.5|13853.5|13877.2|13853.2|13878.3|13854.3|13877.1|13853.1|85
1593549000000|2020-06-30 20:30:00|13875.6|13851.6|13872.3|13848.3|13878.1|13854.1|13869|13845|17
1593549300000|2020-06-30 20:35:00|13871.5|13847.5|13875.6|13851.6|13877.3|13853.3|13869.8|13845.8|4
1593549600000|2020-06-30 20:40:00|13874.8|13850.8|13881.5|13857.5|13881.5|13857.5|13874|13850|25
1593549900000|2020-06-30 20:45:00|13880.6|13856.6|13884.8|13860.8|13885.6|13861.6|13880.6|13856.6|18
1593550200000|2020-06-30 20:50:00|13884|13860|13884.8|13860.8|13887.3|13863.3|13883.1|13859.1|6
1593550500000|2020-06-30 20:55:00|13884|13860|13879.6|13855.6|13884.8|13860.8|13879|13855|18
1593550800000|2020-06-30 21:00:00|13878.9|13854.9|13878.3|13854.3|13880.1|13856.1|13877.4|13853.4|6
1593551100000|2020-06-30 21:05:00|13878.2|13854.2|13876.6|13852.6|13878.6|13854.6|13876|13852|21
1593551400000|2020-06-30 21:10:00|13877.7|13853.7|13878.2|13854.2|13879.4|13855.4|13877.6|13853.6|10
1593551700000|2020-06-30 21:15:00|13878.8|13854.8|13876.9|13852.9|13879|13855|13875.5|13851.5|0
1593552000000|2020-06-30 21:20:00|13877.3|13853.3|13876.9|13852.9|13878.1|13854.1|13876.1|13852.1|0
1593552300000|2020-06-30 21:25:00|13877|13853|13875.3|13851.3|13877|13853|13873.7|13849.7|0
1593552600000|2020-06-30 21:30:00|13875.7|13851.7|13876.7|13852.7|13876.9|13852.9|13875.5|13851.5|0
1593552900000|2020-06-30 21:35:00|13876.2|13852.2|13876.6|13852.6|13876.9|13852.9|13876.2|13852.2|0
1593553200000|2020-06-30 21:40:00|13876.2|13852.2|13877|13853|13877.2|13853.2|13876.2|13852.2|0
1593553500000|2020-06-30 21:45:00|13876.9|13852.9|13877.8|13853.8|13878.1|13854.1|13876.6|13852.6|0
1593553800000|2020-06-30 21:50:00|13877.9|13853.9|13879.2|13855.2|13880.1|13856.1|13877.9|13853.9|0
1593554100000|2020-06-30 21:55:00|13879.6|13855.6|13879.4|13855.4|13881.5|13857.5|13878.8|13854.8|0
1593554400000|2020-06-30 22:00:00|13882.5|13858.5|13884.2|13860.2|13891.3|13867.3|13877.9|13853.9|0
1593554700000|2020-06-30 22:05:00|13884.6|13860.6|13883.8|13859.8|13886.3|13862.3|13881.3|13857.3|0
1593555000000|2020-06-30 22:10:00|13883.3|13859.3|13886.8|13862.8|13886.8|13862.8|13882.9|13858.9|0
1593555300000|2020-06-30 22:15:00|13886|13862|13885.1|13861.1|13888.5|13864.5|13884.3|13860.3|0
1593555600000|2020-06-30 22:20:00|13886|13862|13876.8|13852.8|13886|13862|13876.8|13852.8|0
1593555900000|2020-06-30 22:25:00|13877.2|13853.2|13887.6|13863.6|13888.5|13864.5|13873.9|13849.9|0
1593556200000|2020-06-30 22:30:00|13886.8|13862.8|13889.3|13865.3|13891|13867|13886.8|13862.8|0
1593556500000|2020-06-30 22:35:00|13888.5|13864.5|13885.3|13861.3|13889.3|13865.3|13882.8|13858.8|0
1593556800000|2020-06-30 22:40:00|13885.7|13861.7|13886.2|13862.2|13887|13863|13883.7|13859.7|0
1593557100000|2020-06-30 22:45:00|13885.3|13861.3|13882|13858|13887|13863|13881.2|13857.2|0
1593557400000|2020-06-30 22:50:00|13881.2|13857.2|13869.5|13845.5|13881.2|13857.2|13868.2|13844.2|0
1593557700000|2020-06-30 22:55:00|13870.3|13846.3|13867.8|13843.8|13870.3|13846.3|13867.8|13843.8|0
1593558000000|2020-06-30 23:00:00|13868.7|13844.7|13869.3|13845.3|13870.3|13846.3|13865.9|13841.9|0
1593558300000|2020-06-30 23:05:00|13868.4|13844.4|13875.9|13851.9|13877.2|13853.2|13868.4|13844.4|0
1593558600000|2020-06-30 23:10:00|13876.8|13852.8|13877.6|13853.6|13878|13854|13871.8|13847.8|0
1593558900000|2020-06-30 23:15:00|13876.8|13852.8|13875.1|13851.1|13878.4|13854.4|13874.3|13850.3|0
1593559200000|2020-06-30 23:20:00|13874.3|13850.3|13880.1|13856.1|13882.6|13858.6|13873.4|13849.4|0
1593559500000|2020-06-30 23:25:00|13879.3|13855.3|13875.1|13851.1|13883.4|13859.4|13874.3|13850.3|0
1593559800000|2020-06-30 23:30:00|13875.9|13851.9|13873.4|13849.4|13878.4|13854.4|13870.1|13846.1|0
1593560100000|2020-06-30 23:35:00|13873.8|13849.8|13868.4|13844.4|13875.1|13851.1|13868.4|13844.4|0
1593560400000|2020-06-30 23:40:00|13869.3|13845.3|13869.3|13845.3|13870.1|13846.1|13865.9|13841.9|0
1593560700000|2020-06-30 23:45:00|13868.8|13844.8|13867.6|13843.6|13872.6|13848.6|13864.3|13840.3|0
1593561000000|2020-06-30 23:50:00|13868|13844|13864.3|13840.3|13868.4|13844.4|13862.6|13838.6|0
1593561300000|2020-06-30 23:55:00|13865.1|13841.1|13864.3|13840.3|13866|13842|13858.5|13834.5|0
1593561600000|2020-07-01 00:00:00|13863.5|13839.5|13862|13838|13864.3|13840.3|13855.7|13831.7|0
1593561900000|2020-07-01 00:05:00|13861.2|13837.2|13867|13843|13867|13843|13860.4|13836.4|0
1593562200000|2020-07-01 00:10:00|13866.2|13842.2|13862.9|13838.9|13868.7|13844.7|13862|13838|0
1593562500000|2020-07-01 00:15:00|13863.3|13839.3|13861.4|13837.4|13868.7|13844.7|13858.4|13834.4|0
1593562800000|2020-07-01 00:20:00|13861.6|13837.6|13865.6|13841.6|13870|13846|13861.4|13837.4|0
1593563100000|2020-07-01 00:25:00|13864.5|13840.5|13866.4|13842.4|13868.9|13844.9|13863.9|13839.9|0
1593563400000|2020-07-01 00:30:00|13868.5|13844.5|13879.6|13855.6|13880.8|13856.8|13865.6|13841.6|0
1593563700000|2020-07-01 00:35:00|13880|13856|13884.7|13860.7|13888.5|13864.5|13879.6|13855.6|0
1593564000000|2020-07-01 00:40:00|13885.1|13861.1|13891.5|13867.5|13895.3|13871.3|13885.1|13861.1|0
1593564300000|2020-07-01 00:45:00|13891.7|13867.7|13867.3|13843.3|13891.7|13867.7|13864.3|13840.3|0
1593564600000|2020-07-01 00:50:00|13867.5|13843.5|13876.1|13852.1|13876.6|13852.6|13864.3|13840.3|0
1593564900000|2020-07-01 00:55:00|13875.9|13851.9|13871.1|13847.1|13876.1|13852.1|13865.6|13841.6|0
1593565200000|2020-07-01 01:00:00|13872.6|13862.6|13890.1|13880.1|13890.1|13880.1|13867.6|13857.6|1307
1593565500000|2020-07-01 01:05:00|13892.6|13882.6|13902.6|13892.6|13905.1|13895.1|13890.1|13880.1|1061
1593565800000|2020-07-01 01:10:00|13900.1|13890.1|13910.1|13900.1|13915.1|13905.1|13897.6|13887.6|1678
1593566100000|2020-07-01 01:15:00|13912.6|13902.6|13905.1|13895.1|13930.1|13920.1|13905.1|13895.1|2121
1593566400000|2020-07-01 01:20:00|13907.6|13897.6|13910.1|13900.1|13912.6|13902.6|13895.1|13885.1|814
1593566700000|2020-07-01 01:25:00|13912.6|13902.6|13922.6|13912.6|13925.1|13915.1|13907.6|13897.6|1041
1593567000000|2020-07-01 01:30:00|13925.1|13915.1|13915.1|13905.1|13930.1|13920.1|13892.6|13882.6|4327
1593567300000|2020-07-01 01:35:00|13917.6|13907.6|13945.1|13935.1|13947.6|13937.6|13912.6|13902.6|4342
1593567600000|2020-07-01 01:40:00|13942.6|13932.6|13980.1|13970.1|13990.1|13980.1|13942.6|13932.6|4746
1593567900000|2020-07-01 01:45:00|13982.6|13972.6|14002.6|13992.6|14005.1|13995.1|13975.1|13965.1|5391
1593568200000|2020-07-01 01:50:00|14005.1|13995.1|13985.1|13975.1|14010.1|14000.1|13982.6|13972.6|5049
1593568500000|2020-07-01 01:55:00|13987.6|13977.6|14020.1|14010.1|14022.6|14012.6|13987.6|13977.6|2563
1593568800000|2020-07-01 02:00:00|14022.6|14012.6|14022.6|14012.6|14025.1|14015.1|14007.6|13997.6|3517
1593569100000|2020-07-01 02:05:00|14025.1|14015.1|14022.6|14012.6|14045.1|14035.1|14020.1|14010.1|3821
1593569400000|2020-07-01 02:10:00|14025.1|14015.1|14025.1|14015.1|14035.1|14025.1|14007.6|13997.6|2245
1593569700000|2020-07-01 02:15:00|14027.6|14017.6|14010.1|14000.1|14040.1|14030.1|14010.1|14000.1|2345
1593570000000|2020-07-01 02:20:00|14012.6|14002.6|14022.6|14012.6|14025.1|14015.1|14000.1|13990.1|1897
1593570300000|2020-07-01 02:25:00|14025.1|14015.1|14050.1|14040.1|14052.6|14042.6|14025.1|14015.1|3101
1593570600000|2020-07-01 02:30:00|14052.6|14042.6|14062.6|14052.6|14065.1|14055.1|14050.1|14040.1|2778
1593570900000|2020-07-01 02:35:00|14065.1|14055.1|14060.1|14050.1|14082.6|14072.6|14060.1|14050.1|3970
1593571200000|2020-07-01 02:40:00|14057.6|14047.6|14065.1|14055.1|14067.6|14057.6|14040.1|14030.1|2683
1593571500000|2020-07-01 02:45:00|14067.6|14057.6|14077.6|14067.6|14082.6|14072.6|14067.6|14057.6|2161
1593571800000|2020-07-01 02:50:00|14080.1|14070.1|14087.6|14077.6|14097.6|14087.6|14077.6|14067.6|3156
1593572100000|2020-07-01 02:55:00|14090.1|14080.1|14102.6|14092.6|14110.1|14100.1|14080.1|14070.1|2492
1593572400000|2020-07-01 03:00:00|14100.1|14090.1|14117.6|14107.6|14117.6|14107.6|14092.6|14082.6|2626
1593572700000|2020-07-01 03:05:00|14120.1|14110.1|14125.1|14115.1|14127.6|14117.6|14110.1|14100.1|1473
1593573000000|2020-07-01 03:10:00|14127.6|14117.6|14117.6|14107.6|14127.6|14117.6|14105.1|14095.1|3633
1593573300000|2020-07-01 03:15:00|14120.1|14110.1|14150.1|14140.1|14150.1|14140.1|14120.1|14110.1|5193
1593573600000|2020-07-01 03:20:00|14152.6|14142.6|14145.1|14135.1|14157.6|14147.6|14132.6|14122.6|3974
1593573900000|2020-07-01 03:25:00|14142.6|14132.6|14165.1|14155.1|14167.6|14157.6|14140.1|14130.1|2611
1593574200000|2020-07-01 03:30:00|14162.6|14152.6|14177.6|14167.6|14182.6|14172.6|14160.1|14150.1|1269
1593574500000|2020-07-01 03:35:00|14180.1|14170.1|14197.6|14187.6|14200.1|14190.1|14180.1|14170.1|1521
1593574800000|2020-07-01 03:40:00|14195.1|14185.1|14225.1|14215.1|14225.1|14215.1|14192.6|14182.6|1628
1593575100000|2020-07-01 03:45:00|14227.6|14217.6|14257.6|14247.6|14257.6|14247.6|14222.6|14212.6|3448
1593575400000|2020-07-01 03:50:00|14260.1|14250.1|14255.1|14245.1|14305.1|14295.1|14247.6|14237.6|5255
1593575700000|2020-07-01 03:55:00|14252.6|14242.6|14245.1|14235.1|14265.1|14255.1|14232.6|14222.6|2698
1593576000000|2020-07-01 04:00:00|14247.6|14237.6|14245.1|14235.1|14257.6|14247.6|14240.1|14230.1|811
1593576300000|2020-07-01 04:05:00|14242.6|14232.6|14250.1|14240.1|14255.1|14245.1|14242.6|14232.6|464
1593576600000|2020-07-01 04:10:00|14252.6|14242.6|14265.1|14255.1|14267.6|14257.6|14247.6|14237.6|570
1593576900000|2020-07-01 04:15:00|14267.6|14257.6|14262.6|14252.6|14270.1|14260.1|14255.1|14245.1|455
1593577200000|2020-07-01 04:20:00|14265.1|14255.1|14267.6|14257.6|14270.1|14260.1|14262.6|14252.6|220
1593577500000|2020-07-01 04:25:00|14265.1|14255.1|14262.6|14252.6|14267.6|14257.6|14262.6|14252.6|380
1593577800000|2020-07-01 04:30:00|14265.1|14255.1|14262.6|14252.6|14267.6|14257.6|14257.6|14247.6|667
1593578100000|2020-07-01 04:35:00|14265.1|14255.1|14255.1|14245.1|14265.1|14255.1|14250.1|14240.1|822
1593578400000|2020-07-01 04:40:00|14252.6|14242.6|14247.6|14237.6|14257.6|14247.6|14237.6|14227.6|1145
1593578700000|2020-07-01 04:45:00|14245.1|14235.1|14245.1|14235.1|14257.6|14247.6|14242.6|14232.6|1532
1593579000000|2020-07-01 04:50:00|14242.6|14232.6|14230.1|14220.1|14247.6|14237.6|14230.1|14220.1|1392
1593579300000|2020-07-01 04:55:00|14227.6|14217.6|14237.6|14227.6|14240.1|14230.1|14227.6|14217.6|1511
1593579600000|2020-07-01 05:00:00|14222.6|14212.6|14242.6|14232.6|14242.6|14232.6|14192.6|14182.6|11640
1593579900000|2020-07-01 05:05:00|14240.1|14230.1|14245.1|14235.1|14275.1|14265.1|14240.1|14230.1|3106
1593580200000|2020-07-01 05:10:00|14242.6|14232.6|14207.6|14197.6|14242.6|14232.6|14192.6|14182.6|3956
1593580500000|2020-07-01 05:15:00|14205.1|14195.1|14190.1|14180.1|14210.1|14200.1|14177.6|14167.6|3530
1593580800000|2020-07-01 05:20:00|14187.6|14177.6|14212.6|14202.6|14212.6|14202.6|14187.6|14177.6|2426
1593581100000|2020-07-01 05:25:00|14210.1|14200.1|14252.6|14242.6|14255.1|14245.1|14210.1|14200.1|2500
1593581400000|2020-07-01 05:30:00|14250.1|14240.1|14185.1|14175.1|14250.1|14240.1|14185.1|14175.1|2656
1593581700000|2020-07-01 05:35:00|14182.6|14172.6|14170.1|14160.1|14185.1|14175.1|14165.1|14155.1|2197
1593582000000|2020-07-01 05:40:00|14167.6|14157.6|14192.6|14182.6|14192.6|14182.6|14147.6|14137.6|2859
1593582300000|2020-07-01 05:45:00|14190.1|14180.1|14177.6|14167.6|14207.6|14197.6|14170.1|14160.1|2172
1593582600000|2020-07-01 05:50:00|14175.1|14165.1|14180.1|14170.1|14190.1|14180.1|14165.1|14155.1|2105
1593582900000|2020-07-01 05:55:00|14182.6|14172.6|14197.6|14187.6|14205.1|14195.1|14177.6|14167.6|1864
1593583200000|2020-07-01 06:00:00|14195.1|14185.1|14210.1|14200.1|14210.1|14200.1|14172.6|14162.6|1949
1593583500000|2020-07-01 06:05:00|14207.6|14197.6|14190.1|14180.1|14210.1|14200.1|14180.1|14170.1|1952
1593583800000|2020-07-01 06:10:00|14187.6|14177.6|14212.6|14202.6|14212.6|14202.6|14182.6|14172.6|3455
1593584100000|2020-07-01 06:15:00|14210.1|14200.1|14217.6|14207.6|14220.1|14210.1|14205.1|14195.1|1876
1593584400000|2020-07-01 06:20:00|14220.1|14210.1|14230.1|14220.1|14232.6|14222.6|14215.1|14205.1|2015
1593584700000|2020-07-01 06:25:00|14232.6|14222.6|14225.1|14215.1|14237.6|14227.6|14212.6|14202.6|1957
1593585000000|2020-07-01 06:30:00|14227.6|14217.6|14235.1|14225.1|14242.6|14232.6|14225.1|14215.1|751
1593585300000|2020-07-01 06:35:00|14232.6|14222.6|14267.6|14257.6|14267.6|14257.6|14232.6|14222.6|1797
1593585600000|2020-07-01 06:40:00|14270.1|14260.1|14272.6|14262.6|14277.6|14267.6|14260.1|14250.1|1811
1593585900000|2020-07-01 06:45:00|14275.1|14265.1|14282.6|14272.6|14297.6|14287.6|14270.1|14260.1|3706
1593586200000|2020-07-01 06:50:00|14285.1|14275.1|14295.1|14285.1|14300.1|14290.1|14267.6|14257.6|4772
1593586500000|2020-07-01 06:55:00|14292.6|14282.6|14275.1|14265.1|14307.6|14297.6|14272.6|14262.6|9982
1593586800000|2020-07-01 07:00:00|14280.1|14270.1|14300.1|14287.6|14300.1|14287.6|14277.6|14265.1|1972
1593587100000|2020-07-01 07:05:00|14302.6|14290.1|14302.6|14290.1|14307.6|14295.1|14297.6|14285.1|1343
1593587400000|2020-07-01 07:10:00|14307.6|14292.6|14292.6|14280.1|14307.6|14292.6|14290.1|14277.6|1099
1593587700000|2020-07-01 07:15:00|14295.1|14282.6|14297.6|14285.1|14300.1|14287.6|14290.1|14275.1|602
1593588000000|2020-07-01 07:20:00|14295.1|14282.6|14305.1|14290.1|14307.6|14295.1|14295.1|14282.6|635
1593588300000|2020-07-01 07:25:00|14302.6|14292.6|14302.6|14290.1|14305.1|14292.6|14302.6|14290.1|279
1593588600000|2020-07-01 07:30:00|14305.1|14292.6|14305.1|14292.6|14307.6|14292.6|14300.1|14287.6|452
1593588900000|2020-07-01 07:35:00|14302.6|14290.1|14300.1|14285.1|14305.1|14292.6|14297.6|14285.1|476
1593589200000|2020-07-01 07:40:00|14297.6|14287.6|14292.6|14280.1|14300.1|14287.6|14287.6|14275.1|767
1593589500000|2020-07-01 07:45:00|14290.1|14275.1|14290.1|14277.6|14292.6|14280.1|14282.6|14270.1|534
1593589800000|2020-07-01 07:50:00|14287.6|14275.1|14300.1|14285.1|14300.1|14287.6|14277.6|14265.1|931
1593590100000|2020-07-01 07:55:00|14297.6|14282.6|14305.1|14292.6|14307.6|14295.1|14295.1|14282.6|890
1593590400000|2020-07-01 08:00:00|14302.6|14290.1|14305.1|14290.1|14305.1|14292.6|14277.6|14265.1|2179
1593590700000|2020-07-01 08:05:00|14302.6|14292.6|14302.6|14290.1|14305.1|14292.6|14300.1|14287.6|744
1593591000000|2020-07-01 08:10:00|14300.1|14287.6|14295.1|14282.6|14302.6|14290.1|14295.1|14282.6|493
1593591300000|2020-07-01 08:15:00|14297.6|14285.1|14277.6|14262.6|14297.6|14285.1|14275.1|14260.1|1686
1593591600000|2020-07-01 08:20:00|14275.1|14265.1|14275.1|14262.6|14277.6|14265.1|14267.6|14255.1|973
1593591900000|2020-07-01 08:25:00|14277.6|14265.1|14277.6|14265.1|14280.1|14267.6|14265.1|14252.6|2205
1593592200000|2020-07-01 08:30:00|14273|14249|14275.5|14251.5|14277.3|14253.3|14269.9|14245.9|20
1593592500000|2020-07-01 08:35:00|14274.7|14250.7|14280.2|14256.2|14281|14257|14274.7|14250.7|2724
1593592800000|2020-07-01 08:40:00|14280.3|14256.3|14278|14254|14282|14258|14275.1|14251.1|0
1593593100000|2020-07-01 08:45:00|14277.2|14253.2|14278.2|14254.2|14279.9|14255.9|14275.6|14251.6|0
1593593400000|2020-07-01 08:50:00|14277.3|14253.3|14280.7|14256.7|14282.5|14258.5|14277.3|14253.3|0
1593593700000|2020-07-01 08:55:00|14281.2|14257.2|14283.3|14259.3|14285.9|14261.9|14280.7|14256.7|0
1593594000000|2020-07-01 09:00:00|14295.1|14282.6|14282.6|14270.1|14300.1|14285.1|14282.6|14270.1|579
1593594300000|2020-07-01 09:05:00|14285.1|14272.6|14282.6|14270.1|14285.1|14272.6|14282.6|14270.1|75
1593594600000|2020-07-01 09:10:00|14285.1|14272.6|14282.6|14270.1|14285.1|14272.6|14282.6|14270.1|123
1593594900000|2020-07-01 09:15:00|14280.1|14267.6|14277.6|14265.1|14280.1|14267.6|14275.1|14262.6|265
1593595200000|2020-07-01 09:20:00|14280.1|14267.6|14285.1|14272.6|14287.6|14275.1|14280.1|14267.6|96
1593595500000|2020-07-01 09:25:00|14282.6|14270.1|14287.6|14275.1|14290.1|14277.6|14282.6|14270.1|72
1593595800000|2020-07-01 09:30:00|14290.1|14272.6|14285.1|14270.1|14290.1|14277.6|14282.6|14270.1|133
1593596100000|2020-07-01 09:35:00|14282.6|14267.6|14287.6|14275.1|14287.6|14275.1|14280.1|14267.6|98
1593596400000|2020-07-01 09:40:00|14285.1|14272.6|14270.1|14257.6|14285.1|14272.6|14265.1|14252.6|436
1593596700000|2020-07-01 09:45:00|14267.6|14255.1|14272.6|14260.1|14275.1|14262.6|14257.6|14245.1|441
1593597000000|2020-07-01 09:50:00|14270.1|14257.6|14262.6|14250.1|14272.6|14257.6|14260.1|14247.6|330
1593597300000|2020-07-01 09:55:00|14260.1|14247.6|14252.6|14240.1|14262.6|14250.1|14250.1|14237.6|387
1593597600000|2020-07-01 10:00:00|14250.1|14237.6|14260.1|14247.6|14262.6|14250.1|14247.6|14235.1|224
1593597900000|2020-07-01 10:05:00|14257.6|14245.1|14267.6|14252.6|14267.6|14255.1|14257.6|14245.1|128
1593598200000|2020-07-01 10:10:00|14265.1|14255.1|14272.6|14260.1|14272.6|14260.1|14265.1|14252.6|206
1593598500000|2020-07-01 10:15:00|14275.1|14257.6|14272.6|14260.1|14275.1|14260.1|14267.6|14255.1|160
1593598800000|2020-07-01 10:20:00|14270.1|14257.6|14267.6|14255.1|14272.6|14260.1|14267.6|14255.1|182
1593599100000|2020-07-01 10:25:00|14270.1|14257.6|14267.6|14255.1|14270.1|14257.6|14267.6|14255.1|80
1593599400000|2020-07-01 10:30:00|14265.1|14252.6|14267.6|14255.1|14270.1|14257.6|14265.1|14252.6|82
1593599700000|2020-07-01 10:35:00|14265.1|14252.6|14252.6|14240.1|14265.1|14252.6|14247.6|14235.1|386
1593600000000|2020-07-01 10:40:00|14250.1|14237.6|14247.6|14235.1|14252.6|14240.1|14242.6|14230.1|266
1593600300000|2020-07-01 10:45:00|14245.1|14232.6|14252.6|14240.1|14252.6|14240.1|14245.1|14232.6|126
1593600600000|2020-07-01 10:50:00|14250.1|14237.6|14242.6|14230.1|14257.6|14245.1|14242.6|14230.1|794
1593600900000|2020-07-01 10:55:00|14240.1|14227.6|14247.6|14235.1|14250.1|14237.6|14237.6|14225.1|447
1593601200000|2020-07-01 11:00:00|14245.1|14232.6|14232.6|14217.6|14245.1|14232.6|14227.6|14215.1|294
1593601500000|2020-07-01 11:05:00|14230.1|14220.1|14237.6|14225.1|14237.6|14225.1|14225.1|14212.6|239
1593601800000|2020-07-01 11:10:00|14235.1|14222.6|14220.1|14205.1|14240.1|14227.6|14217.6|14205.1|981
1593602100000|2020-07-01 11:15:00|14222.6|14207.6|14212.6|14200.1|14222.6|14210.1|14212.6|14200.1|279
1593602400000|2020-07-01 11:20:00|14210.1|14197.6|14222.6|14210.1|14227.6|14215.1|14210.1|14197.6|648
1593602700000|2020-07-01 11:25:00|14220.1|14207.6|14225.1|14212.6|14225.1|14212.6|14220.1|14207.6|86
1593603000000|2020-07-01 11:30:00|14222.6|14210.1|14215.1|14202.6|14225.1|14212.6|14215.1|14202.6|280
1593603300000|2020-07-01 11:35:00|14212.6|14200.1|14217.6|14205.1|14217.6|14205.1|14207.6|14195.1|268
1593603600000|2020-07-01 11:40:00|14215.1|14202.6|14217.6|14205.1|14217.6|14205.1|14210.1|14197.6|238
1593603900000|2020-07-01 11:45:00|14215.1|14202.6|14217.6|14205.1|14220.1|14207.6|14215.1|14202.6|80
1593604200000|2020-07-01 11:50:00|14215.1|14202.6|14232.6|14220.1|14232.6|14220.1|14215.1|14202.6|268
1593604500000|2020-07-01 11:55:00|14230.1|14217.6|14232.6|14220.1|14232.6|14220.1|14225.1|14212.6|72
1593604800000|2020-07-01 12:00:00|14230.1|14217.6|14227.6|14215.1|14232.6|14220.1|14227.6|14215.1|67
1593605100000|2020-07-01 12:05:00|14225.1|14212.6|14227.6|14215.1|14230.1|14215.1|14225.1|14212.6|106
1593605400000|2020-07-01 12:10:00|14225.1|14212.6|14227.6|14215.1|14230.1|14217.6|14225.1|14212.6|292
1593605700000|2020-07-01 12:15:00|14225.1|14212.6|14225.1|14212.6|14227.6|14215.1|14222.6|14210.1|97
1593606000000|2020-07-01 12:20:00|14222.6|14210.1|14237.6|14225.1|14237.6|14225.1|14222.6|14210.1|153
1593606300000|2020-07-01 12:25:00|14240.1|14227.6|14237.6|14225.1|14240.1|14227.6|14235.1|14222.6|42
1593606600000|2020-07-01 12:30:00|14240.1|14227.6|14240.1|14227.6|14245.1|14232.6|14237.6|14225.1|149
1593606900000|2020-07-01 12:35:00|14242.6|14230.1|14237.6|14225.1|14250.1|14237.6|14237.6|14225.1|322
1593607200000|2020-07-01 12:40:00|14240.1|14227.6|14230.1|14217.6|14240.1|14227.6|14227.6|14215.1|194
1593607500000|2020-07-01 12:45:00|14232.6|14220.1|14240.1|14227.6|14247.6|14235.1|14232.6|14220.1|318
1593607800000|2020-07-01 12:50:00|14242.6|14230.1|14252.6|14240.1|14252.6|14240.1|14240.1|14230.1|418
1593608100000|2020-07-01 12:55:00|14255.1|14242.6|14257.6|14245.1|14262.6|14250.1|14250.1|14237.6|373
1593608400000|2020-07-01 13:00:00|14260.1|14247.6|14272.6|14260.1|14272.6|14260.1|14257.6|14242.6|422
1593608700000|2020-07-01 13:05:00|14275.1|14262.6|14255.1|14242.6|14275.1|14262.6|14255.1|14242.6|446
1593609000000|2020-07-01 13:10:00|14257.6|14240.1|14255.1|14242.6|14257.6|14245.1|14255.1|14240.1|123
1593609300000|2020-07-01 13:15:00|14257.6|14245.1|14250.1|14237.6|14257.6|14245.1|14250.1|14237.6|187
1593609600000|2020-07-01 13:20:00|14247.6|14235.1|14250.1|14237.6|14255.1|14242.6|14247.6|14235.1|195
1593609900000|2020-07-01 13:25:00|14252.6|14240.1|14260.1|14245.1|14262.6|14247.6|14250.1|14237.6|307
1593610200000|2020-07-01 13:30:00|14257.6|14242.6|14275.1|14262.6|14287.6|14275.1|14252.6|14240.1|1302
1593610500000|2020-07-01 13:35:00|14277.6|14265.1|14300.1|14287.6|14302.6|14290.1|14275.1|14262.6|1973
1593610800000|2020-07-01 13:40:00|14302.6|14290.1|14327.6|14315.1|14340.1|14327.6|14302.6|14290.1|1947
1593611100000|2020-07-01 13:45:00|14330.1|14317.6|14315.1|14302.6|14332.6|14320.1|14310.1|14297.6|802
1593611400000|2020-07-01 13:50:00|14312.6|14300.1|14297.6|14285.1|14320.1|14307.6|14292.6|14280.1|653
1593611700000|2020-07-01 13:55:00|14300.1|14287.6|14300.1|14287.6|14300.1|14287.6|14295.1|14282.6|497
1593612000000|2020-07-01 14:00:00|14302.6|14295.1|14295.1|14282.6|14312.6|14300.1|14295.1|14282.6|773
1593612300000|2020-07-01 14:05:00|14297.6|14285.1|14305.1|14292.6|14307.6|14295.1|14292.6|14280.1|617
1593612600000|2020-07-01 14:10:00|14307.6|14295.1|14322.6|14310.1|14322.6|14310.1|14307.6|14295.1|636
1593612900000|2020-07-01 14:15:00|14320.1|14307.6|14312.6|14300.1|14322.6|14310.1|14312.6|14300.1|169
1593613200000|2020-07-01 14:20:00|14315.1|14302.6|14307.6|14295.1|14315.1|14302.6|14307.6|14295.1|135
1593613500000|2020-07-01 14:25:00|14305.1|14292.6|14307.6|14295.1|14307.6|14295.1|14302.6|14290.1|214
1593613800000|2020-07-01 14:30:00|14310.1|14297.6|14302.6|14290.1|14312.6|14300.1|14300.1|14287.6|553
1593614100000|2020-07-01 14:35:00|14300.1|14287.6|14285.1|14272.6|14302.6|14290.1|14282.6|14270.1|419
1593614400000|2020-07-01 14:40:00|14287.6|14275.1|14275.1|14262.6|14287.6|14275.1|14275.1|14262.6|380
1593614700000|2020-07-01 14:45:00|14272.6|14260.1|14262.6|14250.1|14275.1|14262.6|14262.6|14250.1|426
1593615000000|2020-07-01 14:50:00|14260.1|14247.6|14257.6|14245.1|14267.6|14255.1|14257.6|14245.1|517
1593615300000|2020-07-01 14:55:00|14255.1|14242.6|14262.6|14250.1|14262.6|14250.1|14252.6|14240.1|567
1593615600000|2020-07-01 15:00:00|14265.1|14252.6|14257.6|14245.1|14265.1|14252.6|14255.1|14242.6|406
1593615900000|2020-07-01 15:05:00|14260.1|14247.6|14260.1|14247.6|14262.6|14250.1|14257.6|14245.1|274
1593616200000|2020-07-01 15:10:00|14257.6|14245.1|14255.1|14242.6|14257.6|14245.1|14247.6|14235.1|367
1593616500000|2020-07-01 15:15:00|14257.6|14245.1|14250.1|14237.6|14257.6|14245.1|14245.1|14232.6|467
1593616800000|2020-07-01 15:20:00|14247.6|14235.1|14245.1|14232.6|14250.1|14237.6|14242.6|14230.1|347
1593617100000|2020-07-01 15:25:00|14247.6|14235.1|14237.6|14225.1|14247.6|14235.1|14237.6|14225.1|443
1593617400000|2020-07-01 15:30:00|14240.1|14227.6|14240.1|14225.1|14240.1|14227.6|14237.6|14225.1|244
1593617700000|2020-07-01 15:35:00|14237.6|14227.6|14237.6|14225.1|14240.1|14227.6|14235.1|14222.6|273
1593618000000|2020-07-01 15:40:00|14240.1|14227.6|14242.6|14230.1|14242.6|14230.1|14237.6|14225.1|238
1593618300000|2020-07-01 15:45:00|14240.1|14227.6|14245.1|14232.6|14245.1|14232.6|14240.1|14227.6|285
1593618600000|2020-07-01 15:50:00|14247.6|14235.1|14252.6|14240.1|14252.6|14240.1|14247.6|14235.1|236
1593618900000|2020-07-01 15:55:00|14255.1|14242.6|14252.6|14237.6|14260.1|14245.1|14250.1|14237.6|424
1593619200000|2020-07-01 16:00:00|14250.1|14240.1|14247.6|14235.1|14250.1|14240.1|14247.6|14235.1|126
1593619500000|2020-07-01 16:05:00|14250.1|14237.6|14252.6|14240.1|14252.6|14240.1|14247.6|14235.1|206
1593619800000|2020-07-01 16:10:00|14250.1|14237.6|14250.1|14237.6|14252.6|14240.1|14250.1|14235.1|160
1593620100000|2020-07-01 16:15:00|14252.6|14240.1|14260.1|14247.6|14262.6|14250.1|14252.6|14240.1|342
1593620400000|2020-07-01 16:20:00|14257.6|14245.1|14260.1|14247.6|14260.1|14247.6|14257.6|14245.1|205
1593620700000|2020-07-01 16:25:00|14257.6|14245.1|14260.1|14247.6|14262.6|14250.1|14257.6|14245.1|160
1593621000000|2020-07-01 16:30:00|14257.6|14245.1|14260.1|14247.6|14260.1|14247.6|14257.6|14245.1|191
1593621300000|2020-07-01 16:35:00|14262.6|14250.1|14262.6|14250.1|14265.1|14252.6|14262.6|14250.1|247
1593621600000|2020-07-01 16:40:00|14260.1|14247.6|14260.1|14247.6|14260.1|14247.6|14260.1|14247.6|140
1593621900000|2020-07-01 16:45:00|14255.1|14240.1|14242.6|14230.1|14255.1|14240.1|14235.1|14222.6|1387
1593622200000|2020-07-01 16:50:00|14240.1|14227.6|14232.6|14220.1|14240.1|14227.6|14230.1|14217.6|315
1593622500000|2020-07-01 16:55:00|14235.1|14222.6|14232.6|14220.1|14235.1|14222.6|14232.6|14220.1|129
1593622800000|2020-07-01 17:00:00|14230.1|14217.6|14230.1|14215.1|14232.6|14220.1|14227.6|14215.1|153
1593623100000|2020-07-01 17:05:00|14227.6|14217.6|14230.1|14217.6|14232.6|14220.1|14227.6|14215.1|215
1593623400000|2020-07-01 17:10:00|14227.6|14215.1|14232.6|14220.1|14232.6|14220.1|14227.6|14215.1|156
1593623700000|2020-07-01 17:15:00|14230.1|14217.6|14230.1|14217.6|14232.6|14220.1|14230.1|14217.6|107
1593624000000|2020-07-01 17:20:00|14232.6|14220.1|14235.1|14220.1|14235.1|14220.1|14232.6|14220.1|245
1593624300000|2020-07-01 17:25:00|14232.6|14222.6|14235.1|14222.6|14237.6|14225.1|14232.6|14220.1|195
1593624600000|2020-07-01 17:30:00|14232.6|14220.1|14235.1|14222.6|14235.1|14222.6|14232.6|14220.1|102
1593624900000|2020-07-01 17:35:00|14232.6|14220.1|14235.1|14222.6|14235.1|14222.6|14232.6|14220.1|122
1593625200000|2020-07-01 17:40:00|14232.6|14220.1|14227.6|14215.1|14235.1|14222.6|14227.6|14215.1|363
1593625500000|2020-07-01 17:45:00|14230.1|14217.6|14227.6|14215.1|14232.6|14220.1|14227.6|14215.1|159
1593625800000|2020-07-01 17:50:00|14225.1|14212.6|14230.1|14217.6|14232.6|14220.1|14225.1|14212.6|175
1593626100000|2020-07-01 17:55:00|14227.6|14215.1|14227.6|14215.1|14227.6|14215.1|14225.1|14210.1|215
1593626400000|2020-07-01 18:00:00|14230.1|14217.6|14235.1|14222.6|14235.1|14222.6|14227.6|14215.1|186
1593626700000|2020-07-01 18:05:00|14232.6|14220.1|14232.6|14220.1|14235.1|14222.6|14230.1|14217.6|90
1593627000000|2020-07-01 18:10:00|14235.1|14222.6|14235.1|14222.6|14237.6|14225.1|14232.6|14220.1|245
1593627300000|2020-07-01 18:15:00|14237.6|14225.1|14237.6|14225.1|14245.1|14232.6|14235.1|14222.6|275
1593627600000|2020-07-01 18:20:00|14235.1|14222.6|14230.1|14217.6|14235.1|14222.6|14230.1|14217.6|135
1593627900000|2020-07-01 18:25:00|14232.6|14220.1|14235.1|14222.6|14242.6|14230.1|14227.6|14215.1|270
1593628200000|2020-07-01 18:30:00|14232.6|14220.1|14232.6|14220.1|14232.6|14220.1|14230.1|14217.6|240
1593628500000|2020-07-01 18:35:00|14230.1|14217.6|14227.6|14215.1|14232.6|14220.1|14227.6|14215.1|191
1593628800000|2020-07-01 18:40:00|14225.1|14212.6|14221.4|14211.4|14227.6|14215.1|14221.4|14210.1|271
1593629100000|2020-07-01 18:45:00|14223.9|14213.9|14223.9|14213.9|14223.9|14213.9|14223.9|14213.9|127
1593629400000|2020-07-01 18:50:00|14222.6|14212.6|14231.4|14221.4|14233.9|14223.9|14222.6|14212.6|249
1593629700000|2020-07-01 18:55:00|14230.1|14220.1|14231.4|14221.4|14241.4|14231.4|14230.1|14220.1|265
1593630000000|2020-07-01 19:00:00|14232.6|14222.6|14243.9|14233.9|14243.9|14233.9|14231.4|14221.4|96
1593630300000|2020-07-01 19:05:00|14241.4|14231.4|14238.9|14228.9|14241.4|14231.4|14238.9|14228.9|32
1593630600000|2020-07-01 19:10:00|14236.4|14226.4|14241.4|14231.4|14241.4|14231.4|14236.4|14226.4|118
1593630900000|2020-07-01 19:15:00|14242.6|14232.6|14246.4|14236.4|14247.6|14237.6|14241.4|14231.4|160
1593631200000|2020-07-01 19:20:00|14247.6|14237.6|14253.9|14243.9|14253.9|14243.9|14247.6|14237.6|169
1593631500000|2020-07-01 19:25:00|14251.4|14241.4|14253.9|14243.9|14253.9|14243.9|14251.4|14241.4|42
1593631800000|2020-07-01 19:30:00|14251.4|14241.4|14256.4|14246.4|14258.9|14248.9|14251.4|14241.4|102
1593632100000|2020-07-01 19:35:00|14253.9|14243.9|14261.4|14251.4|14261.4|14251.4|14253.9|14243.9|106
1593632400000|2020-07-01 19:40:00|14263.9|14253.9|14263.9|14253.9|14266.4|14256.4|14261.4|14251.4|135
1593632700000|2020-07-01 19:45:00|14266.4|14256.4|14273.9|14263.9|14273.9|14263.9|14266.4|14256.4|194
1593633000000|2020-07-01 19:50:00|14271.4|14261.4|14266.4|14256.4|14273.9|14263.9|14261.4|14251.4|208
1593633300000|2020-07-01 19:55:00|14263.9|14253.9|14261.4|14251.4|14263.9|14253.9|14256.4|14246.4|393
1593633600000|2020-07-01 20:00:00|14258.9|14248.9|14257.6|14247.6|14258.9|14248.9|14256.4|14246.4|186
1593633900000|2020-07-01 20:05:00|14256.4|14246.4|14256.4|14246.4|14258.9|14248.9|14256.4|14246.4|46
1593634200000|2020-07-01 20:10:00|14257.6|14247.6|14255.1|14245.1|14257.6|14247.6|14253.9|14243.9|84
1593634500000|2020-07-01 20:15:00|14260|14236|14257.6|14233.6|14262.5|14238.5|14256.5|14232.5|37
1593634800000|2020-07-01 20:20:00|14257.2|14233.2|14256.9|14232.9|14258|14234|14255.8|14231.8|5
1593635100000|2020-07-01 20:25:00|14257.2|14233.2|14257.8|14233.8|14258.2|14234.2|14256.9|14232.9|12
1593635400000|2020-07-01 20:30:00|14258.2|14234.2|14262.5|14238.5|14265|14241|14258.2|14234.2|26
1593635700000|2020-07-01 20:35:00|14263.3|14239.3|14266.7|14242.7|14267.6|14243.6|14262.5|14238.5|12
1593636000000|2020-07-01 20:40:00|14265.9|14241.9|14265.9|14241.9|14269.3|14245.3|14265.9|14241.9|113
1593636300000|2020-07-01 20:45:00|14266.7|14242.7|14259.9|14235.9|14266.7|14242.7|14259.1|14235.1|48
1593636600000|2020-07-01 20:50:00|14259.1|14235.1|14258.2|14234.2|14259.9|14235.9|14255.6|14231.6|20
1593636900000|2020-07-01 20:55:00|14257.4|14233.4|14253.5|14229.5|14258.2|14234.2|14251.4|14227.4|44
1593637200000|2020-07-01 21:00:00|14253.2|14229.2|14253.7|14229.7|14254.8|14230.8|14253.2|14229.2|1
1593637500000|2020-07-01 21:05:00|14253.3|14229.3|14251.2|14227.2|14254|14230|14251.2|14227.2|12
1593637800000|2020-07-01 21:10:00|14250.8|14226.8|14249.5|14225.5|14251.2|14227.2|14249.5|14225.5|36
1593638100000|2020-07-01 21:15:00|14249.4|14225.4|14250.4|14226.4|14250.7|14226.7|14249|14225|0
1593638400000|2020-07-01 21:20:00|14250.2|14226.2|14251.4|14227.4|14251.4|14227.4|14250.1|14226.1|0
1593638700000|2020-07-01 21:25:00|14251.2|14227.2|14250.4|14226.4|14251.7|14227.7|14249.1|14225.1|0
1593639000000|2020-07-01 21:30:00|14250.2|14226.2|14250.6|14226.6|14250.6|14226.6|14250.2|14226.2|0
1593639300000|2020-07-01 21:35:00|14250.8|14226.8|14250.6|14226.6|14250.8|14226.8|14250.2|14226.2|0
1593639600000|2020-07-01 21:40:00|14250.5|14226.5|14248.4|14224.4|14250.5|14226.5|14247.5|14223.5|0
1593639900000|2020-07-01 21:45:00|14248.3|14224.3|14249.2|14225.2|14249.2|14225.2|14248.3|14224.3|0
1593640200000|2020-07-01 21:50:00|14249|14225|14249.7|14225.7|14250.3|14226.3|14247.5|14223.5|0
1593640500000|2020-07-01 21:55:00|14249.6|14225.6|14250.9|14226.9|14252.5|14228.5|14249.6|14225.6|0
1593640800000|2020-07-01 22:00:00|14254.4|14230.4|14257.9|14233.9|14258.2|14234.2|14250.5|14226.5|0
1593641100000|2020-07-01 22:05:00|14257|14233|14247.7|14223.7|14257|14233|14246|14222|0
1593641400000|2020-07-01 22:10:00|14248.5|14224.5|14253.6|14229.6|14254|14230|14245.1|14221.1|0
1593641700000|2020-07-01 22:15:00|14254|14230|14261.3|14237.3|14261.3|14237.3|14247.7|14223.7|0
1593642000000|2020-07-01 22:20:00|14262.2|14238.2|14258.8|14234.8|14263|14239|14257|14233|0
1593642300000|2020-07-01 22:25:00|14257.9|14233.9|14260.5|14236.5|14263.9|14239.9|14257.9|14233.9|0
1593642600000|2020-07-01 22:30:00|14262.2|14238.2|14260.5|14236.5|14262.2|14238.2|14259.2|14235.2|0
1593642900000|2020-07-01 22:35:00|14261.3|14237.3|14261.3|14237.3|14263.9|14239.9|14257|14233|0
1593643200000|2020-07-01 22:40:00|14262.2|14238.2|14266.2|14242.2|14268.7|14244.7|14262.2|14238.2|0
1593643500000|2020-07-01 22:45:00|14267|14243|14261|14237|14267|14243|14257.6|14233.6|0
1593643800000|2020-07-01 22:50:00|14260.6|14236.6|14264.5|14240.5|14264.5|14240.5|14260.6|14236.6|0
1593644100000|2020-07-01 22:55:00|14265.3|14241.3|14267.9|14243.9|14269.6|14245.6|14265.3|14241.3|0
1593644400000|2020-07-01 23:00:00|14267.6|14243.6|14265.1|14241.1|14269.3|14245.3|14264.2|14240.2|0
1593644700000|2020-07-01 23:05:00|14264.6|14240.6|14269.3|14245.3|14269.3|14245.3|14263.4|14239.4|0
1593645000000|2020-07-01 23:10:00|14269.9|14245.9|14267.3|14243.3|14272.4|14248.4|14267.3|14243.3|0
1593645300000|2020-07-01 23:15:00|14268.2|14244.2|14260.8|14236.8|14268.2|14244.2|14260.5|14236.5|0
1593645600000|2020-07-01 23:20:00|14261.7|14237.7|14260.8|14236.8|14264.2|14240.2|14260|14236|0
1593645900000|2020-07-01 23:25:00|14261.7|14237.7|14255.7|14231.7|14263.4|14239.4|14255.7|14231.7|0
1593646200000|2020-07-01 23:30:00|14255.3|14231.3|14259.1|14235.1|14263.4|14239.4|14251.4|14227.4|0
1593646500000|2020-07-01 23:35:00|14260|14236|14256.9|14232.9|14261.7|14237.7|14256|14232|0
1593646800000|2020-07-01 23:40:00|14257.7|14233.7|14267.1|14243.1|14267.9|14243.9|14255.2|14231.2|0
1593647100000|2020-07-01 23:45:00|14267.5|14243.5|14265.4|14241.4|14269.6|14245.6|14263.7|14239.7|0
1593647400000|2020-07-01 23:50:00|14266.2|14242.2|14259.4|14235.4|14266.2|14242.2|14254.3|14230.3|0
1593647700000|2020-07-01 23:55:00|14260.3|14236.3|14257.6|14233.6|14260.6|14236.6|14257.2|14233.2|0
1593648000000|2020-07-02 00:00:00|14256.4|14232.4|14261.5|14237.5|14265.3|14241.3|14251.3|14227.3|0
1593648300000|2020-07-02 00:05:00|14261.9|14237.9|14266.5|14242.5|14266.6|14242.6|14259.8|14235.8|0
1593648600000|2020-07-02 00:10:00|14266|14242|14256.3|14232.3|14267.3|14243.3|14253.7|14229.7|0
1593648900000|2020-07-02 00:15:00|14255.4|14231.4|14244.2|14220.2|14255.8|14231.8|14240.8|14216.8|0
1593649200000|2020-07-02 00:20:00|14244.6|14220.6|14244.6|14220.6|14251.6|14227.6|14243.8|14219.8|0
1593649500000|2020-07-02 00:25:00|14245.1|14221.1|14229.6|14205.6|14248.1|14224.1|14228.6|14204.6|0
1593649800000|2020-07-02 00:30:00|14229.4|14205.4|14227.4|14203.4|14230.7|14206.7|14225.5|14201.5|0
1593650100000|2020-07-02 00:35:00|14227|14203|14235.2|14211.2|14235.2|14211.2|14227|14203|0
1593650400000|2020-07-02 00:40:00|14235.6|14211.6|14230|14206|14238.2|14214.2|14226.6|14202.6|0
1593650700000|2020-07-02 00:45:00|14231.1|14207.1|14246.6|14222.6|14246.6|14222.6|14231.1|14207.1|0
1593651000000|2020-07-02 00:50:00|14247|14223|14236.6|14212.6|14250|14226|14236.2|14212.2|0
1593651300000|2020-07-02 00:55:00|14237|14213|14253.3|14229.3|14253.7|14229.7|14230.9|14206.9|0
1593651600000|2020-07-02 01:00:00|14253.7|14229.7|14237.9|14227.9|14257.9|14247.9|14235.4|14225.4|1949
1593651900000|2020-07-02 01:05:00|14235.4|14225.4|14247.9|14237.9|14282.9|14272.9|14232.9|14222.9|2806
1593652200000|2020-07-02 01:10:00|14245.4|14235.4|14232.9|14222.9|14247.9|14237.9|14225.4|14215.4|1280
1593652500000|2020-07-02 01:15:00|14235.4|14225.4|14262.9|14252.9|14270.4|14260.4|14222.9|14212.9|3658
1593652800000|2020-07-02 01:20:00|14265.4|14255.4|14287.9|14277.9|14302.9|14292.9|14265.4|14255.4|3432
1593653100000|2020-07-02 01:25:00|14290.4|14280.4|14297.9|14287.9|14300.4|14290.4|14265.4|14255.4|4503
1593653400000|2020-07-02 01:30:00|14302.9|14292.9|14357.9|14347.9|14357.9|14347.9|14277.9|14267.9|18431
1593653700000|2020-07-02 01:35:00|14360.4|14350.4|14352.9|14342.9|14372.9|14362.9|14332.9|14322.9|11168
1593654000000|2020-07-02 01:40:00|14355.4|14345.4|14375.4|14365.4|14385.4|14375.4|14352.9|14342.9|7624
1593654300000|2020-07-02 01:45:00|14377.9|14367.9|14382.9|14372.9|14385.4|14375.4|14357.9|14347.9|5403
1593654600000|2020-07-02 01:50:00|14385.4|14375.4|14360.4|14350.4|14390.4|14380.4|14347.9|14337.9|4548
1593654900000|2020-07-02 01:55:00|14362.9|14352.9|14340.4|14330.4|14372.9|14362.9|14320.4|14310.4|4831
1593655200000|2020-07-02 02:00:00|14342.9|14332.9|14362.9|14352.9|14370.4|14360.4|14337.9|14327.9|4371
1593655500000|2020-07-02 02:05:00|14360.4|14350.4|14382.9|14372.9|14385.4|14375.4|14350.4|14340.4|4710
1593655800000|2020-07-02 02:10:00|14385.4|14375.4|14400.4|14390.4|14402.9|14392.9|14375.4|14365.4|4627
1593656100000|2020-07-02 02:15:00|14397.9|14387.9|14385.4|14375.4|14402.9|14392.9|14382.9|14372.9|4369
1593656400000|2020-07-02 02:20:00|14382.9|14372.9|14392.9|14382.9|14400.4|14390.4|14367.9|14357.9|3726
1593656700000|2020-07-02 02:25:00|14395.4|14385.4|14382.9|14372.9|14402.9|14392.9|14380.4|14370.4|3590
1593657000000|2020-07-02 02:30:00|14385.4|14375.4|14392.9|14382.9|14400.4|14390.4|14382.9|14372.9|2991
1593657300000|2020-07-02 02:35:00|14395.4|14385.4|14402.9|14392.9|14420.4|14410.4|14395.4|14385.4|7312
1593657600000|2020-07-02 02:40:00|14405.4|14395.4|14392.9|14382.9|14410.4|14400.4|14385.4|14375.4|4402
1593657900000|2020-07-02 02:45:00|14390.4|14380.4|14395.4|14385.4|14410.4|14400.4|14387.9|14377.9|2937
1593658200000|2020-07-02 02:50:00|14392.9|14382.9|14390.4|14380.4|14392.9|14382.9|14355.4|14345.4|6084
1593658500000|2020-07-02 02:55:00|14392.9|14382.9|14420.4|14410.4|14420.4|14410.4|14380.4|14370.4|4734
1593658800000|2020-07-02 03:00:00|14417.9|14407.9|14415.4|14405.4|14430.4|14420.4|14410.4|14400.4|3482
1593659100000|2020-07-02 03:05:00|14417.9|14407.9|14432.9|14422.9|14440.4|14430.4|14417.9|14407.9|3234
1593659400000|2020-07-02 03:10:00|14435.4|14425.4|14435.4|14425.4|14437.9|14427.9|14407.9|14397.9|3516
1593659700000|2020-07-02 03:15:00|14437.9|14427.9|14440.4|14430.4|14442.9|14432.9|14427.9|14417.9|3085
1593660000000|2020-07-02 03:20:00|14442.9|14432.9|14450.4|14440.4|14452.9|14442.9|14435.4|14425.4|2808
1593660300000|2020-07-02 03:25:00|14452.9|14442.9|14450.4|14440.4|14465.4|14455.4|14442.9|14432.9|4088
1593660600000|2020-07-02 03:30:00|14447.9|14437.9|14437.9|14427.9|14450.4|14440.4|14435.4|14425.4|1177
1593660900000|2020-07-02 03:35:00|14440.4|14430.4|14437.9|14427.9|14445.4|14435.4|14435.4|14425.4|579
1593661200000|2020-07-02 03:40:00|14435.4|14425.4|14427.9|14417.9|14435.4|14425.4|14427.9|14417.9|756
1593661500000|2020-07-02 03:45:00|14430.4|14420.4|14432.9|14422.9|14437.9|14427.9|14430.4|14420.4|438
1593661800000|2020-07-02 03:50:00|14435.4|14425.4|14437.9|14427.9|14437.9|14427.9|14432.9|14422.9|309
1593662100000|2020-07-02 03:55:00|14440.4|14430.4|14442.9|14432.9|14447.9|14437.9|14440.4|14430.4|796
1593662400000|2020-07-02 04:00:00|14445.4|14435.4|14447.9|14437.9|14450.4|14440.4|14445.4|14435.4|228
1593662700000|2020-07-02 04:05:00|14450.4|14440.4|14457.9|14447.9|14460.4|14450.4|14447.9|14437.9|373
1593663000000|2020-07-02 04:10:00|14460.4|14450.4|14465.4|14455.4|14465.4|14455.4|14457.9|14447.9|297
1593663300000|2020-07-02 04:15:00|14462.9|14452.9|14465.4|14455.4|14465.4|14455.4|14460.4|14450.4|459
1593663600000|2020-07-02 04:20:00|14467.9|14457.9|14465.4|14455.4|14472.9|14462.9|14460.4|14450.4|944
1593663900000|2020-07-02 04:25:00|14462.9|14452.9|14467.9|14457.9|14467.9|14457.9|14462.9|14452.9|402
1593664200000|2020-07-02 04:30:00|14465.4|14455.4|14485.4|14475.4|14485.4|14475.4|14465.4|14455.4|1486
1593664500000|2020-07-02 04:35:00|14482.9|14472.9|14487.9|14477.9|14487.9|14477.9|14480.4|14470.4|320
1593664800000|2020-07-02 04:40:00|14485.4|14475.4|14485.4|14475.4|14490.4|14480.4|14482.9|14472.9|1228
1593665100000|2020-07-02 04:45:00|14487.9|14477.9|14485.4|14475.4|14490.4|14480.4|14477.9|14467.9|964
1593665400000|2020-07-02 04:50:00|14482.9|14472.9|14482.9|14472.9|14487.9|14477.9|14480.4|14470.4|847
1593665700000|2020-07-02 04:55:00|14485.4|14475.4|14475.4|14465.4|14485.4|14475.4|14470.4|14460.4|1686
1593666000000|2020-07-02 05:00:00|14477.9|14467.9|14502.9|14492.9|14502.9|14492.9|14465.4|14455.4|7285
1593666300000|2020-07-02 05:05:00|14505.4|14495.4|14490.4|14480.4|14507.9|14497.9|14452.9|14442.9|5729
1593666600000|2020-07-02 05:10:00|14487.9|14477.9|14487.9|14477.9|14492.9|14482.9|14472.9|14462.9|2308
1593666900000|2020-07-02 05:15:00|14485.4|14475.4|14535.4|14525.4|14535.4|14525.4|14482.9|14472.9|4291
1593667200000|2020-07-02 05:20:00|14537.9|14527.9|14542.9|14532.9|14542.9|14532.9|14512.9|14502.9|3483
1593667500000|2020-07-02 05:25:00|14547.9|14537.9|14530.4|14520.4|14552.9|14542.9|14525.4|14515.4|3987
1593667800000|2020-07-02 05:30:00|14532.9|14522.9|14510.4|14500.4|14537.9|14527.9|14495.4|14485.4|3612
1593668100000|2020-07-02 05:35:00|14512.9|14502.9|14495.4|14485.4|14517.9|14507.9|14487.9|14477.9|3768
1593668400000|2020-07-02 05:40:00|14492.9|14482.9|14517.9|14507.9|14520.4|14510.4|14490.4|14480.4|4103
1593668700000|2020-07-02 05:45:00|14515.4|14505.4|14535.4|14525.4|14537.9|14527.9|14512.9|14502.9|2520
1593669000000|2020-07-02 05:50:00|14537.9|14527.9|14532.9|14522.9|14545.4|14535.4|14532.9|14522.9|2375
1593669300000|2020-07-02 05:55:00|14535.4|14525.4|14535.4|14525.4|14535.4|14525.4|14512.9|14502.9|3017
1593669600000|2020-07-02 06:00:00|14532.9|14522.9|14540.4|14530.4|14550.4|14540.4|14530.4|14520.4|2915
1593669900000|2020-07-02 06:05:00|14537.9|14527.9|14565.4|14555.4|14575.4|14565.4|14532.9|14522.9|5219
1593670200000|2020-07-02 06:10:00|14562.9|14552.9|14540.4|14530.4|14565.4|14555.4|14535.4|14525.4|5665
1593670500000|2020-07-02 06:15:00|14537.9|14527.9|14572.9|14562.9|14572.9|14562.9|14530.4|14520.4|2686
1593670800000|2020-07-02 06:20:00|14570.4|14560.4|14595.4|14585.4|14595.4|14585.4|14565.4|14555.4|2503
1593671100000|2020-07-02 06:25:00|14592.9|14582.9|14612.9|14602.9|14620.4|14610.4|14572.9|14562.9|4588
1593671400000|2020-07-02 06:30:00|14610.4|14600.4|14642.9|14632.9|14655.4|14645.4|14605.4|14595.4|8651
1593671700000|2020-07-02 06:35:00|14645.4|14635.4|14652.9|14642.9|14657.9|14647.9|14625.4|14615.4|6024
1593672000000|2020-07-02 06:40:00|14650.4|14640.4|14637.9|14627.9|14660.4|14650.4|14637.9|14627.9|5568
1593672300000|2020-07-02 06:45:00|14635.4|14625.4|14637.9|14627.9|14642.9|14632.9|14622.9|14612.9|6381
1593672600000|2020-07-02 06:50:00|14640.4|14630.4|14645.4|14635.4|14650.4|14640.4|14632.9|14622.9|6928
1593672900000|2020-07-02 06:55:00|14642.9|14632.9|14642.9|14632.9|14655.4|14645.4|14637.9|14627.9|4551
1593673200000|2020-07-02 07:00:00|14640.4|14630.4|14620.4|14607.9|14640.4|14630.4|14620.4|14607.9|2242
1593673500000|2020-07-02 07:05:00|14617.9|14605.4|14635.4|14622.9|14635.4|14622.9|14617.9|14605.4|1521
1593673800000|2020-07-02 07:10:00|14632.9|14620.4|14637.9|14625.4|14647.9|14635.4|14632.9|14617.9|793
1593674100000|2020-07-02 07:15:00|14640.4|14627.9|14642.9|14630.4|14645.4|14632.9|14637.9|14625.4|524
1593674400000|2020-07-02 07:20:00|14645.4|14632.9|14635.4|14622.9|14645.4|14632.9|14632.9|14620.4|784
1593674700000|2020-07-02 07:25:00|14637.9|14625.4|14637.9|14625.4|14645.4|14632.9|14635.4|14622.9|652
1593675000000|2020-07-02 07:30:00|14640.4|14627.9|14640.4|14627.9|14642.9|14630.4|14632.9|14620.4|1160
1593675300000|2020-07-02 07:35:00|14637.9|14625.4|14647.9|14635.4|14650.4|14637.9|14637.9|14625.4|966
1593675600000|2020-07-02 07:40:00|14645.4|14632.9|14655.4|14642.9|14655.4|14642.9|14645.4|14632.9|953
1593675900000|2020-07-02 07:45:00|14652.9|14640.4|14660.4|14647.9|14662.9|14650.4|14650.4|14635.4|1872
1593676200000|2020-07-02 07:50:00|14657.9|14645.4|14655.4|14642.9|14660.4|14647.9|14650.4|14637.9|1776
1593676500000|2020-07-02 07:55:00|14657.9|14645.4|14660.4|14647.9|14662.9|14650.4|14652.9|14637.9|1243
1593676800000|2020-07-02 08:00:00|14657.9|14645.4|14652.9|14640.4|14660.4|14647.9|14650.4|14637.9|1033
1593677100000|2020-07-02 08:05:00|14650.4|14637.9|14660.4|14645.4|14662.9|14650.4|14640.4|14627.9|1216
1593677400000|2020-07-02 08:10:00|14657.9|14647.9|14667.9|14652.9|14667.9|14655.4|14657.9|14642.9|1254
1593677700000|2020-07-02 08:15:00|14665.4|14655.4|14655.4|14640.4|14670.4|14655.4|14652.9|14640.4|1292
1593678000000|2020-07-02 08:20:00|14652.9|14637.9|14662.9|14650.4|14665.4|14652.9|14647.9|14635.4|1640
1593678300000|2020-07-02 08:25:00|14660.4|14647.9|14672.9|14660.4|14672.9|14660.4|14650.4|14637.9|3499
1593678600000|2020-07-02 08:30:00|14655.7|14631.7|14660.4|14636.4|14661.3|14637.3|14655.6|14631.6|0
1593678900000|2020-07-02 08:35:00|14661.7|14637.7|14661.7|14637.7|14675.8|14651.8|14657.3|14633.3|2230
1593679200000|2020-07-02 08:40:00|14661.3|14637.3|14674.5|14650.5|14674.9|14650.9|14661.3|14637.3|0
1593679500000|2020-07-02 08:45:00|14674.1|14650.1|14660|14636|14674.5|14650.5|14657.3|14633.3|0
1593679800000|2020-07-02 08:50:00|14659.6|14635.6|14658.9|14634.9|14668.8|14644.8|14656.5|14632.5|0
1593680100000|2020-07-02 08:55:00|14659.1|14635.1|14653.9|14629.9|14663.1|14639.1|14653.4|14629.4|0
1593680400000|2020-07-02 09:00:00|14667.9|14652.9|14650.4|14637.9|14667.9|14655.4|14642.9|14630.4|687
1593680700000|2020-07-02 09:05:00|14647.9|14635.4|14645.4|14632.9|14650.4|14637.9|14642.9|14630.4|119
1593681000000|2020-07-02 09:10:00|14642.9|14630.4|14652.9|14640.4|14660.4|14645.4|14642.9|14630.4|399
1593681300000|2020-07-02 09:15:00|14650.4|14635.4|14652.9|14640.4|14652.9|14640.4|14645.4|14632.9|148
1593681600000|2020-07-02 09:20:00|14650.4|14637.9|14647.9|14632.9|14650.4|14637.9|14642.9|14630.4|187
1593681900000|2020-07-02 09:25:00|14650.4|14635.4|14642.9|14630.4|14650.4|14637.9|14635.4|14622.9|624
1593682200000|2020-07-02 09:30:00|14640.4|14627.9|14632.9|14620.4|14640.4|14630.4|14632.9|14620.4|168
1593682500000|2020-07-02 09:35:00|14635.4|14622.9|14640.4|14625.4|14640.4|14627.9|14632.9|14620.4|216
1593682800000|2020-07-02 09:40:00|14637.9|14622.9|14635.4|14622.9|14637.9|14625.4|14632.9|14620.4|167
1593683100000|2020-07-02 09:45:00|14632.9|14620.4|14632.9|14620.4|14635.4|14622.9|14630.4|14617.9|95
1593683400000|2020-07-02 09:50:00|14630.4|14617.9|14637.9|14625.4|14637.9|14625.4|14630.4|14617.9|255
1593683700000|2020-07-02 09:55:00|14635.4|14622.9|14640.4|14627.9|14640.4|14627.9|14632.9|14620.4|251
1593684000000|2020-07-02 10:00:00|14637.9|14625.4|14635.4|14622.9|14640.4|14627.9|14635.4|14622.9|96
1593684300000|2020-07-02 10:05:00|14632.9|14620.4|14630.4|14617.9|14632.9|14620.4|14627.9|14615.4|127
1593684600000|2020-07-02 10:10:00|14627.9|14615.4|14625.4|14610.4|14630.4|14617.9|14622.9|14610.4|224
1593684900000|2020-07-02 10:15:00|14622.9|14612.9|14617.9|14605.4|14625.4|14612.9|14615.4|14602.9|281
1593685200000|2020-07-02 10:20:00|14620.4|14607.9|14620.4|14607.9|14622.9|14610.4|14617.9|14605.4|163
1593685500000|2020-07-02 10:25:00|14617.9|14605.4|14620.4|14607.9|14622.9|14610.4|14617.9|14605.4|203
1593685800000|2020-07-02 10:30:00|14617.9|14605.4|14620.4|14607.9|14620.4|14607.9|14617.9|14605.4|145
1593686100000|2020-07-02 10:35:00|14617.9|14605.4|14620.4|14607.9|14620.4|14607.9|14617.9|14605.4|172
1593686400000|2020-07-02 10:40:00|14617.9|14605.4|14617.9|14605.4|14617.9|14607.9|14615.4|14602.9|99
1593686700000|2020-07-02 10:45:00|14620.4|14607.9|14617.9|14605.4|14620.4|14607.9|14615.4|14602.9|111
1593687000000|2020-07-02 10:50:00|14620.4|14602.9|14612.9|14600.4|14620.4|14605.4|14610.4|14597.9|422
1593687300000|2020-07-02 10:55:00|14615.4|14602.9|14615.4|14602.9|14615.4|14602.9|14612.9|14600.4|81
1593687600000|2020-07-02 11:00:00|14612.9|14600.4|14620.4|14605.4|14620.4|14607.9|14612.9|14600.4|286
1593687900000|2020-07-02 11:05:00|14617.9|14607.9|14617.9|14605.4|14620.4|14607.9|14617.9|14605.4|60
1593688200000|2020-07-02 11:10:00|14620.4|14607.9|14620.4|14607.9|14625.4|14612.9|14617.9|14607.9|240
1593688500000|2020-07-02 11:15:00|14622.9|14610.4|14620.4|14607.9|14622.9|14610.4|14617.9|14605.4|67
1593688800000|2020-07-02 11:20:00|14617.9|14605.4|14625.4|14612.9|14625.4|14612.9|14617.9|14605.4|152
1593689100000|2020-07-02 11:25:00|14622.9|14610.4|14617.9|14605.4|14625.4|14612.9|14617.9|14605.4|70
1593689400000|2020-07-02 11:30:00|14620.4|14607.9|14622.9|14610.4|14622.9|14610.4|14620.4|14605.4|153
1593689700000|2020-07-02 11:35:00|14625.4|14612.9|14627.9|14615.4|14630.4|14617.9|14625.4|14610.4|226
1593690000000|2020-07-02 11:40:00|14625.4|14612.9|14625.4|14612.9|14630.4|14617.9|14625.4|14612.9|137
1593690300000|2020-07-02 11:45:00|14627.9|14615.4|14627.9|14615.4|14627.9|14615.4|14625.4|14612.9|107
1593690600000|2020-07-02 11:50:00|14630.4|14617.9|14630.4|14617.9|14630.4|14617.9|14627.9|14615.4|66
1593690900000|2020-07-02 11:55:00|14627.9|14615.4|14630.4|14617.9|14630.4|14617.9|14627.9|14615.4|36
1593691200000|2020-07-02 12:00:00|14627.9|14615.4|14622.9|14610.4|14630.4|14617.9|14622.9|14610.4|137
1593691500000|2020-07-02 12:05:00|14625.4|14612.9|14632.9|14620.4|14635.4|14622.9|14625.4|14612.9|287
1593691800000|2020-07-02 12:10:00|14635.4|14622.9|14642.9|14627.9|14642.9|14630.4|14632.9|14620.4|415
1593692100000|2020-07-02 12:15:00|14640.4|14625.4|14642.9|14630.4|14642.9|14630.4|14637.9|14625.4|361
1593692400000|2020-07-02 12:20:00|14640.4|14627.9|14642.9|14630.4|14650.4|14637.9|14637.9|14625.4|562
1593692700000|2020-07-02 12:25:00|14645.4|14632.9|14652.9|14640.4|14655.4|14642.9|14642.9|14630.4|600
1593693000000|2020-07-02 12:30:00|14655.4|14637.9|14670.4|14657.9|14682.9|14670.4|14655.4|14637.9|1228
1593693300000|2020-07-02 12:35:00|14672.9|14660.4|14670.4|14657.9|14680.4|14667.9|14662.9|14650.4|282
1593693600000|2020-07-02 12:40:00|14672.9|14660.4|14675.4|14662.9|14682.9|14670.4|14672.9|14660.4|921
1593693900000|2020-07-02 12:45:00|14677.9|14665.4|14685.4|14672.9|14685.4|14672.9|14677.9|14665.4|214
1593694200000|2020-07-02 12:50:00|14687.9|14675.4|14690.4|14675.4|14690.4|14677.9|14677.9|14665.4|219
1593694500000|2020-07-02 12:55:00|14687.9|14677.9|14685.4|14672.9|14692.9|14680.4|14682.9|14670.4|142
1593694800000|2020-07-02 13:00:00|14682.9|14670.4|14677.9|14665.4|14687.9|14675.4|14677.9|14665.4|173
1593695100000|2020-07-02 13:05:00|14675.4|14662.9|14667.9|14655.4|14677.9|14665.4|14667.9|14655.4|274
1593695400000|2020-07-02 13:10:00|14670.4|14657.9|14670.4|14657.9|14675.4|14662.9|14665.4|14652.9|123
1593695700000|2020-07-02 13:15:00|14667.9|14655.4|14672.9|14660.4|14675.4|14662.9|14665.4|14652.9|113
1593696000000|2020-07-02 13:20:00|14670.4|14657.9|14662.9|14650.4|14675.4|14662.9|14660.4|14647.9|236
1593696300000|2020-07-02 13:25:00|14665.4|14652.9|14660.4|14647.9|14665.4|14652.9|14660.4|14647.9|60
1593696600000|2020-07-02 13:30:00|14662.9|14650.4|14680.4|14667.9|14680.4|14667.9|14662.9|14650.4|482
1593696900000|2020-07-02 13:35:00|14682.9|14670.4|14675.4|14662.9|14685.4|14672.9|14662.9|14650.4|632
1593697200000|2020-07-02 13:40:00|14677.9|14665.4|14680.4|14667.9|14680.4|14667.9|14670.4|14657.9|300
1593697500000|2020-07-02 13:45:00|14682.9|14670.4|14702.9|14690.4|14702.9|14690.4|14682.9|14670.4|742
1593697800000|2020-07-02 13:50:00|14705.4|14692.9|14697.9|14685.4|14707.9|14695.4|14695.4|14682.9|632
1593698100000|2020-07-02 13:55:00|14700.4|14687.9|14707.9|14695.4|14710.4|14697.9|14697.9|14685.4|320
1593698400000|2020-07-02 14:00:00|14710.4|14697.9|14700.4|14687.9|14712.9|14700.4|14697.9|14685.4|520
1593698700000|2020-07-02 14:05:00|14702.9|14690.4|14710.4|14697.9|14715.4|14702.9|14702.9|14690.4|337
1593699000000|2020-07-02 14:10:00|14712.9|14700.4|14707.9|14695.4|14715.4|14702.9|14702.9|14690.4|486
1593699300000|2020-07-02 14:15:00|14710.4|14697.9|14705.4|14692.9|14717.9|14705.4|14705.4|14692.9|234
1593699600000|2020-07-02 14:20:00|14707.9|14695.4|14690.4|14677.9|14712.9|14700.4|14687.9|14675.4|519
1593699900000|2020-07-02 14:25:00|14687.9|14675.4|14657.9|14645.4|14692.9|14677.9|14657.9|14645.4|779
1593700200000|2020-07-02 14:30:00|14655.4|14642.9|14665.4|14652.9|14667.9|14652.9|14642.9|14630.4|1233
1593700500000|2020-07-02 14:35:00|14662.9|14650.4|14675.4|14662.9|14675.4|14662.9|14660.4|14647.9|397
1593700800000|2020-07-02 14:40:00|14677.9|14665.4|14690.4|14677.9|14690.4|14677.9|14677.9|14665.4|325
1593701100000|2020-07-02 14:45:00|14687.9|14675.4|14680.4|14667.9|14692.9|14680.4|14675.4|14662.9|381
1593701400000|2020-07-02 14:50:00|14677.9|14665.4|14665.4|14652.9|14687.9|14675.4|14652.9|14640.4|660
1593701700000|2020-07-02 14:55:00|14662.9|14650.4|14667.9|14655.4|14670.4|14657.9|14660.4|14647.9|388
1593702000000|2020-07-02 15:00:00|14665.4|14652.9|14662.9|14650.4|14675.4|14662.9|14657.9|14645.4|290
1593702300000|2020-07-02 15:05:00|14665.4|14652.9|14667.9|14655.4|14672.9|14660.4|14662.9|14650.4|216
1593702600000|2020-07-02 15:10:00|14670.4|14657.9|14660.4|14647.9|14670.4|14657.9|14652.9|14640.4|513
1593702900000|2020-07-02 15:15:00|14662.9|14650.4|14677.9|14665.4|14677.9|14665.4|14655.4|14642.9|252
1593703200000|2020-07-02 15:20:00|14675.4|14662.9|14680.4|14667.9|14682.9|14670.4|14672.9|14660.4|333
1593703500000|2020-07-02 15:25:00|14677.9|14665.4|14675.4|14662.9|14680.4|14667.9|14667.9|14655.4|260
1593703800000|2020-07-02 15:30:00|14677.9|14665.4|14685.4|14672.9|14687.9|14672.9|14675.4|14662.9|339
1593704100000|2020-07-02 15:35:00|14682.9|14670.4|14682.9|14670.4|14685.4|14672.9|14677.9|14665.4|94
1593704400000|2020-07-02 15:40:00|14680.4|14667.9|14690.4|14677.9|14690.4|14677.9|14680.4|14667.9|107
1593704700000|2020-07-02 15:45:00|14687.9|14675.4|14690.4|14677.9|14690.4|14677.9|14687.9|14675.4|80
1593705000000|2020-07-02 15:50:00|14687.9|14675.4|14687.9|14675.4|14690.4|14677.9|14685.4|14672.9|316
1593705300000|2020-07-02 15:55:00|14685.4|14672.9|14687.9|14675.4|14690.4|14677.9|14680.4|14667.9|105
1593705600000|2020-07-02 16:00:00|14685.4|14672.9|14682.9|14670.4|14690.4|14677.9|14677.9|14665.4|204
1593705900000|2020-07-02 16:05:00|14685.4|14672.9|14687.9|14675.4|14687.9|14675.4|14682.9|14670.4|109
1593706200000|2020-07-02 16:10:00|14690.4|14677.9|14685.4|14672.9|14690.4|14677.9|14682.9|14670.4|112
1593706500000|2020-07-02 16:15:00|14682.9|14670.4|14692.9|14680.4|14692.9|14680.4|14682.9|14670.4|79
1593706800000|2020-07-02 16:20:00|14690.4|14677.9|14692.9|14680.4|14695.4|14682.9|14690.4|14677.9|98
1593707100000|2020-07-02 16:25:00|14695.4|14682.9|14700.4|14687.9|14700.4|14687.9|14690.4|14677.9|129
1593707400000|2020-07-02 16:30:00|14697.9|14685.4|14700.4|14687.9|14702.9|14690.4|14697.9|14685.4|352
1593707700000|2020-07-02 16:35:00|14702.9|14685.4|14700.4|14687.9|14702.9|14687.9|14695.4|14682.9|161
1593708000000|2020-07-02 16:40:00|14697.9|14685.4|14700.4|14687.9|14702.9|14690.4|14697.9|14685.4|133
1593708300000|2020-07-02 16:45:00|14697.9|14685.4|14702.9|14690.4|14705.4|14692.9|14697.9|14685.4|184
1593708600000|2020-07-02 16:50:00|14705.4|14692.9|14700.4|14687.9|14705.4|14692.9|14700.4|14687.9|114
1593708900000|2020-07-02 16:55:00|14702.9|14690.4|14700.4|14687.9|14702.9|14690.4|14695.4|14682.9|126
1593709200000|2020-07-02 17:00:00|14702.9|14690.4|14702.9|14690.4|14702.9|14690.4|14700.4|14687.9|30
1593709500000|2020-07-02 17:05:00|14705.4|14692.9|14707.9|14695.4|14707.9|14695.4|14705.4|14692.9|77
1593709800000|2020-07-02 17:10:00|14705.4|14692.9|14705.4|14692.9|14707.9|14695.4|14702.9|14690.4|75
1593710100000|2020-07-02 17:15:00|14707.9|14695.4|14705.4|14692.9|14710.4|14697.9|14705.4|14690.4|125
1593710400000|2020-07-02 17:20:00|14707.9|14695.4|14712.9|14700.4|14712.9|14700.4|14705.4|14695.4|151
1593710700000|2020-07-02 17:25:00|14710.4|14697.9|14707.9|14695.4|14710.4|14697.9|14707.9|14695.4|148
1593711000000|2020-07-02 17:30:00|14710.4|14697.9|14710.4|14697.9|14710.4|14697.9|14707.9|14695.4|96
1593711300000|2020-07-02 17:35:00|14712.9|14700.4|14712.9|14700.4|14712.9|14700.4|14707.9|14695.4|95
1593711600000|2020-07-02 17:40:00|14710.4|14697.9|14710.4|14697.9|14712.9|14700.4|14707.9|14695.4|108
1593711900000|2020-07-02 17:45:00|14707.9|14695.4|14710.4|14697.9|14710.4|14697.9|14705.4|14692.9|119
1593712200000|2020-07-02 17:50:00|14707.9|14695.4|14707.9|14695.4|14710.4|14697.9|14705.4|14692.9|27
1593712500000|2020-07-02 17:55:00|14705.4|14692.9|14700.4|14687.9|14705.4|14692.9|14697.9|14685.4|56
1593712800000|2020-07-02 18:00:00|14697.9|14685.4|14697.9|14685.4|14702.9|14690.4|14695.4|14682.9|61
1593713100000|2020-07-02 18:05:00|14695.4|14682.9|14695.4|14682.9|14702.9|14690.4|14695.4|14682.9|84
1593713400000|2020-07-02 18:10:00|14697.9|14685.4|14695.4|14682.9|14700.4|14687.9|14695.4|14682.9|82
1593713700000|2020-07-02 18:15:00|14692.9|14680.4|14695.4|14682.9|14697.9|14685.4|14692.9|14680.4|88
1593714000000|2020-07-02 18:20:00|14692.9|14680.4|14700.4|14687.9|14700.4|14687.9|14690.4|14677.9|85
1593714300000|2020-07-02 18:25:00|14702.9|14690.4|14702.9|14690.4|14702.9|14690.4|14702.9|14690.4|37
1593714600000|2020-07-02 18:30:00|14700.4|14687.9|14700.4|14687.9|14702.9|14690.4|14700.4|14687.9|213
1593714900000|2020-07-02 18:35:00|14702.9|14690.4|14700.4|14687.9|14702.9|14690.4|14700.4|14687.9|83
1593715200000|2020-07-02 18:40:00|14697.9|14685.4|14694.2|14684.2|14697.9|14685.4|14694.2|14682.9|57
1593715500000|2020-07-02 18:45:00|14696.7|14686.7|14699.2|14689.2|14701.7|14691.7|14694.2|14684.2|168
1593715800000|2020-07-02 18:50:00|14697.9|14687.9|14691.7|14681.7|14699.2|14689.2|14691.7|14681.7|172
1593716100000|2020-07-02 18:55:00|14692.9|14682.9|14691.7|14681.7|14696.7|14686.7|14691.7|14681.7|59
1593716400000|2020-07-02 19:00:00|14692.9|14682.9|14690.4|14680.4|14694.2|14684.2|14689.2|14679.2|78
1593716700000|2020-07-02 19:05:00|14691.7|14681.7|14689.2|14679.2|14691.7|14681.7|14689.2|14679.2|4
1593717000000|2020-07-02 19:10:00|14687.9|14677.9|14686.7|14676.7|14689.2|14679.2|14684.2|14674.2|144
1593717300000|2020-07-02 19:15:00|14685.4|14675.4|14686.7|14676.7|14687.9|14677.9|14684.2|14674.2|80
1593717600000|2020-07-02 19:20:00|14687.9|14677.9|14689.2|14679.2|14689.2|14679.2|14687.9|14677.9|18
1593717900000|2020-07-02 19:25:00|14686.7|14676.7|14684.2|14674.2|14689.2|14679.2|14684.2|14674.2|63
1593718200000|2020-07-02 19:30:00|14685.4|14675.4|14686.7|14676.7|14689.2|14679.2|14681.7|14671.7|124
1593718500000|2020-07-02 19:35:00|14685.4|14675.4|14689.2|14679.2|14689.2|14679.2|14684.2|14674.2|28
1593718800000|2020-07-02 19:40:00|14687.9|14677.9|14681.7|14671.7|14689.2|14679.2|14681.7|14671.7|129
1593719100000|2020-07-02 19:45:00|14684.2|14674.2|14681.7|14671.7|14686.7|14676.7|14681.7|14671.7|187
1593719400000|2020-07-02 19:50:00|14679.2|14669.2|14679.2|14669.2|14681.7|14671.7|14674.2|14664.2|395
1593719700000|2020-07-02 19:55:00|14676.7|14666.7|14686.7|14676.7|14686.7|14676.7|14671.7|14661.7|505
1593720000000|2020-07-02 20:00:00|14685.4|14675.4|14690.4|14680.4|14691.7|14681.7|14685.4|14675.4|52
1593720300000|2020-07-02 20:05:00|14691.7|14681.7|14699.2|14689.2|14699.2|14689.2|14689.2|14679.2|340
1593720600000|2020-07-02 20:10:00|14700.4|14690.4|14699.2|14689.2|14701.7|14691.7|14699.2|14689.2|64
1593720900000|2020-07-02 20:15:00|14705|14681|14703.9|14679.9|14705.1|14681.1|14701.8|14677.8|4
1593721200000|2020-07-02 20:20:00|14703.6|14679.6|14702.5|14678.5|14703.6|14679.6|14701.8|14677.8|7
1593721500000|2020-07-02 20:25:00|14702.2|14678.2|14702.1|14678.1|14703.9|14679.9|14700.4|14676.4|17
1593721800000|2020-07-02 20:30:00|14702|14678|14698.9|14674.9|14705|14681|14694.6|14670.6|78
1593722100000|2020-07-02 20:35:00|14698|14674|14696.3|14672.3|14698.9|14674.9|14691.9|14667.9|286
1593722400000|2020-07-02 20:40:00|14697.2|14673.2|14698.9|14674.9|14699.8|14675.8|14696.3|14672.3|66
1593722700000|2020-07-02 20:45:00|14698|14674|14696.3|14672.3|14698.9|14674.9|14693.7|14669.7|85
1593723000000|2020-07-02 20:50:00|14697.2|14673.2|14693.7|14669.7|14697.2|14673.2|14692.8|14668.8|15
1593723300000|2020-07-02 20:55:00|14694.6|14670.6|14692.6|14668.6|14697.2|14673.2|14689.3|14665.3|19
1593723600000|2020-07-02 21:00:00|14692.5|14668.5|14686.9|14662.9|14692.5|14668.5|14686.9|14662.9|25
1593723900000|2020-07-02 21:05:00|14687.4|14663.4|14689.2|14665.2|14689.3|14665.3|14687.4|14663.4|5
1593724200000|2020-07-02 21:10:00|14689|14665|14687.9|14663.9|14689.2|14665.2|14687.9|14663.9|16
1593724500000|2020-07-02 21:15:00|14687.4|14663.4|14687.5|14663.5|14687.9|14663.9|14687.4|14663.4|4
1593724800000|2020-07-02 21:20:00|14687.2|14663.2|14687.6|14663.6|14687.9|14663.9|14687.1|14663.1|0
1593725100000|2020-07-02 21:25:00|14687.5|14663.5|14689.2|14665.2|14689.8|14665.8|14687.5|14663.5|0
1593725400000|2020-07-02 21:30:00|14689.8|14665.8|14689.2|14665.2|14689.8|14665.8|14689.2|14665.2|0
1593725700000|2020-07-02 21:35:00|14689.4|14665.4|14690.2|14666.2|14691.3|14667.3|14688.8|14664.8|0
1593726000000|2020-07-02 21:40:00|14690.6|14666.6|14688.7|14664.7|14690.6|14666.6|14688|14664|0
1593726300000|2020-07-02 21:45:00|14687.1|14663.1|14687.5|14663.5|14689.5|14665.5|14686.3|14662.3|0
1593726600000|2020-07-02 21:50:00|14687.8|14663.8|14686.2|14662.2|14687.9|14663.9|14686.2|14662.2|0
1593726900000|2020-07-02 21:55:00|14686.6|14662.6|14686.1|14662.1|14687.3|14663.3|14685.6|14661.6|0
1593727200000|2020-07-02 22:00:00|14691.1|14667.1|14692.4|14668.4|14692.4|14668.4|14684.6|14660.6|0
1593727500000|2020-07-02 22:05:00|14692.8|14668.8|14690.7|14666.7|14695.9|14671.9|14689.8|14665.8|0
1593727800000|2020-07-02 22:10:00|14691.5|14667.5|14697.6|14673.6|14699.8|14675.8|14689.8|14665.8|0
1593728100000|2020-07-02 22:15:00|14698.5|14674.5|14699.8|14675.8|14703.4|14679.4|14696.8|14672.8|0
1593728400000|2020-07-02 22:20:00|14699.3|14675.3|14694.5|14670.5|14704.1|14680.1|14692.3|14668.3|0
1593728700000|2020-07-02 22:25:00|14694.9|14670.9|14701.5|14677.5|14704.1|14680.1|14694.5|14670.5|0
1593729000000|2020-07-02 22:30:00|14701|14677|14704.4|14680.4|14704.9|14680.9|14697.4|14673.4|0
1593729300000|2020-07-02 22:35:00|14704|14680|14708.3|14684.3|14708.3|14684.3|14701.4|14677.4|0
1593729600000|2020-07-02 22:40:00|14709.2|14685.2|14709.2|14685.2|14711|14687|14707.5|14683.5|0
1593729900000|2020-07-02 22:45:00|14708.3|14684.3|14709|14685|14709|14685|14707.5|14683.5|0
1593730200000|2020-07-02 22:50:00|14709.9|14685.9|14706.4|14682.4|14709.9|14685.9|14705.6|14681.6|0
1593730500000|2020-07-02 22:55:00|14706|14682|14706.4|14682.4|14706.4|14682.4|14704.7|14680.7|0
1593730800000|2020-07-02 23:00:00|14705.6|14681.6|14707|14683|14707.9|14683.9|14702.9|14678.9|0
1593731100000|2020-07-02 23:05:00|14707.5|14683.5|14709.6|14685.6|14711.4|14687.4|14707|14683|0
1593731400000|2020-07-02 23:10:00|14710.1|14686.1|14704.4|14680.4|14710.1|14686.1|14704.4|14680.4|0
1593731700000|2020-07-02 23:15:00|14705.3|14681.3|14707|14683|14707.5|14683.5|14705.3|14681.3|0
1593732000000|2020-07-02 23:20:00|14706.2|14682.2|14703.5|14679.5|14706.2|14682.2|14703.5|14679.5|0
1593732300000|2020-07-02 23:25:00|14704|14680|14702.3|14678.3|14704.4|14680.4|14701.8|14677.8|0
1593732600000|2020-07-02 23:30:00|14703.2|14679.2|14705.8|14681.8|14706.7|14682.7|14702.3|14678.3|0
1593732900000|2020-07-02 23:35:00|14706.7|14682.7|14707.6|14683.6|14708.4|14684.4|14704.1|14680.1|0
1593733200000|2020-07-02 23:40:00|14707.1|14683.1|14706.7|14682.7|14708.4|14684.4|14701.5|14677.5|0
1593733500000|2020-07-02 23:45:00|14706.2|14682.2|14704.9|14680.9|14706.7|14682.7|14701.5|14677.5|0
1593733800000|2020-07-02 23:50:00|14704.5|14680.5|14700.6|14676.6|14704.5|14680.5|14698.8|14674.8|0
1593734100000|2020-07-02 23:55:00|14701.5|14677.5|14697.4|14673.4|14701.5|14677.5|14694.5|14670.5|0
1593734400000|2020-07-03 00:00:00|14696.6|14672.6|14689.7|14665.7|14703.5|14679.5|14688.8|14664.8|0
1593734700000|2020-07-03 00:05:00|14691.4|14667.4|14694.5|14670.5|14694.9|14670.9|14687.1|14663.1|0
1593735000000|2020-07-03 00:10:00|14694.1|14670.1|14686.2|14662.2|14696.7|14672.7|14684.5|14660.5|0
1593735300000|2020-07-03 00:15:00|14686.6|14662.6|14701.8|14677.8|14704.9|14680.9|14685.5|14661.5|0
1593735600000|2020-07-03 00:20:00|14702.2|14678.2|14695.7|14671.7|14704.9|14680.9|14695.2|14671.2|0
1593735900000|2020-07-03 00:25:00|14695.4|14671.4|14693.4|14669.4|14699.6|14675.6|14692.6|14668.6|0
1593736200000|2020-07-03 00:30:00|14692.3|14668.3|14685.2|14661.2|14693.9|14669.9|14684.2|14660.2|0
1593736500000|2020-07-03 00:35:00|14684.8|14660.8|14690.5|14666.5|14691|14667|14683.7|14659.7|0
1593736800000|2020-07-03 00:40:00|14690.1|14666.1|14699.8|14675.8|14702.4|14678.4|14690.1|14666.1|0
1593737100000|2020-07-03 00:45:00|14699.5|14675.5|14694.9|14670.9|14702.4|14678.4|14690.3|14666.3|0
1593737400000|2020-07-03 00:50:00|14693.8|14669.8|14696.2|14672.2|14700|14676|14692.5|14668.5|0
1593737700000|2020-07-03 00:55:00|14696.4|14672.4|14693|14669|14706.6|14682.6|14689.8|14665.8|0
1593738000000|2020-07-03 01:00:00|14692.8|14668.8|14676.1|14666.1|14693.3|14676.1|14646.1|14636.1|3371
1593738300000|2020-07-03 01:05:00|14678.6|14668.6|14698.6|14688.6|14703.6|14693.6|14678.6|14668.6|1432
1593738600000|2020-07-03 01:10:00|14696.1|14686.1|14716.1|14706.1|14723.6|14713.6|14693.6|14683.6|1983
1593738900000|2020-07-03 01:15:00|14721.1|14711.1|14728.6|14718.6|14743.6|14733.6|14718.6|14708.6|2473
1593739200000|2020-07-03 01:20:00|14726.1|14716.1|14726.1|14716.1|14733.6|14723.6|14716.1|14706.1|2447
1593739500000|2020-07-03 01:25:00|14728.6|14718.6|14743.6|14733.6|14746.1|14736.1|14726.1|14716.1|3004
1593739800000|2020-07-03 01:30:00|14746.1|14736.1|14811.1|14801.1|14833.6|14823.6|14746.1|14736.1|26807
1593740100000|2020-07-03 01:35:00|14808.6|14798.6|14828.6|14818.6|14831.1|14821.1|14781.1|14771.1|13874
1593740400000|2020-07-03 01:40:00|14831.1|14821.1|14768.6|14758.6|14841.1|14831.1|14753.6|14743.6|10730
1593740700000|2020-07-03 01:45:00|14771.1|14761.1|14823.6|14813.6|14826.1|14816.1|14766.1|14756.1|7384
1593741000000|2020-07-03 01:50:00|14826.1|14816.1|14828.6|14818.6|14843.6|14833.6|14813.6|14803.6|5549
1593741300000|2020-07-03 01:55:00|14826.1|14816.1|14836.1|14826.1|14866.1|14856.1|14826.1|14816.1|5339
1593741600000|2020-07-03 02:00:00|14833.6|14823.6|14843.6|14833.6|14853.6|14843.6|14808.6|14798.6|5623
1593741900000|2020-07-03 02:05:00|14846.1|14836.1|14853.6|14843.6|14856.1|14846.1|14826.1|14816.1|5298
1593742200000|2020-07-03 02:10:00|14856.1|14846.1|14811.1|14801.1|14858.6|14848.6|14811.1|14801.1|4246
1593742500000|2020-07-03 02:15:00|14808.6|14798.6|14836.1|14826.1|14846.1|14836.1|14806.1|14796.1|3514
1593742800000|2020-07-03 02:20:00|14838.6|14828.6|14823.6|14813.6|14846.1|14836.1|14821.1|14811.1|2565
1593743100000|2020-07-03 02:25:00|14821.1|14811.1|14758.6|14748.6|14828.6|14818.6|14758.6|14748.6|5421
1593743400000|2020-07-03 02:30:00|14761.1|14751.1|14796.1|14786.1|14801.1|14791.1|14751.1|14741.1|4842
1593743700000|2020-07-03 02:35:00|14798.6|14788.6|14803.6|14793.6|14818.6|14808.6|14791.1|14781.1|5114
1593744000000|2020-07-03 02:40:00|14806.1|14796.1|14778.6|14768.6|14818.6|14808.6|14776.1|14766.1|4235
1593744300000|2020-07-03 02:45:00|14781.1|14771.1|14763.6|14753.6|14793.6|14783.6|14741.1|14731.1|9767
1593744600000|2020-07-03 02:50:00|14766.1|14756.1|14773.6|14763.6|14791.1|14781.1|14761.1|14751.1|5167
1593744900000|2020-07-03 02:55:00|14771.1|14761.1|14718.6|14708.6|14773.6|14763.6|14688.6|14678.6|10845
1593745200000|2020-07-03 03:00:00|14716.1|14706.1|14751.1|14741.1|14751.1|14741.1|14713.6|14703.6|4979
1593745500000|2020-07-03 03:05:00|14753.6|14743.6|14778.6|14768.6|14781.1|14771.1|14746.1|14736.1|3736
1593745800000|2020-07-03 03:10:00|14776.1|14766.1|14746.1|14736.1|14786.1|14776.1|14746.1|14736.1|3785
1593746100000|2020-07-03 03:15:00|14748.6|14738.6|14726.1|14716.1|14763.6|14753.6|14701.1|14691.1|6002
1593746400000|2020-07-03 03:20:00|14728.6|14718.6|14768.6|14758.6|14773.6|14763.6|14726.1|14716.1|4743
1593746700000|2020-07-03 03:25:00|14771.1|14761.1|14773.6|14763.6|14778.6|14768.6|14758.6|14748.6|2533
1593747000000|2020-07-03 03:30:00|14771.1|14761.1|14768.6|14758.6|14776.1|14766.1|14766.1|14756.1|257
1593747300000|2020-07-03 03:35:00|14771.1|14761.1|14773.6|14763.6|14776.1|14766.1|14768.6|14758.6|315
1593747600000|2020-07-03 03:40:00|14776.1|14766.1|14776.1|14766.1|14776.1|14766.1|14768.6|14758.6|243
1593747900000|2020-07-03 03:45:00|14778.6|14768.6|14773.6|14763.6|14778.6|14768.6|14771.1|14761.1|323
1593748200000|2020-07-03 03:50:00|14771.1|14761.1|14778.6|14768.6|14778.6|14768.6|14771.1|14761.1|391
1593748500000|2020-07-03 03:55:00|14781.1|14771.1|14778.6|14768.6|14786.1|14776.1|14776.1|14766.1|1302
1593748800000|2020-07-03 04:00:00|14776.1|14766.1|14768.6|14758.6|14778.6|14768.6|14768.6|14758.6|276
1593749100000|2020-07-03 04:05:00|14771.1|14761.1|14766.1|14756.1|14771.1|14761.1|14761.1|14751.1|273
1593749400000|2020-07-03 04:10:00|14763.6|14753.6|14771.1|14761.1|14771.1|14761.1|14763.6|14753.6|102
1593749700000|2020-07-03 04:15:00|14768.6|14758.6|14773.6|14763.6|14773.6|14763.6|14763.6|14753.6|287
1593750000000|2020-07-03 04:20:00|14771.1|14761.1|14771.1|14761.1|14773.6|14763.6|14768.6|14758.6|122
1593750300000|2020-07-03 04:25:00|14773.6|14763.6|14776.1|14766.1|14778.6|14768.6|14773.6|14763.6|171
1593750600000|2020-07-03 04:30:00|14778.6|14768.6|14776.1|14766.1|14778.6|14768.6|14773.6|14763.6|99
1593750900000|2020-07-03 04:35:00|14773.6|14763.6|14776.1|14766.1|14776.1|14766.1|14773.6|14763.6|77
1593751200000|2020-07-03 04:40:00|14778.6|14768.6|14773.6|14763.6|14778.6|14768.6|14773.6|14763.6|154
1593751500000|2020-07-03 04:45:00|14771.1|14761.1|14773.6|14763.6|14776.1|14766.1|14771.1|14761.1|133
1593751800000|2020-07-03 04:50:00|14771.1|14761.1|14778.6|14768.6|14778.6|14768.6|14771.1|14761.1|112
1593752100000|2020-07-03 04:55:00|14776.1|14766.1|14776.1|14766.1|14783.6|14773.6|14776.1|14766.1|677
1593752400000|2020-07-03 05:00:00|14778.6|14768.6|14761.1|14751.1|14778.6|14768.6|14738.6|14728.6|8281
1593752700000|2020-07-03 05:05:00|14758.6|14748.6|14736.1|14726.1|14766.1|14756.1|14733.6|14723.6|4666
1593753000000|2020-07-03 05:10:00|14738.6|14728.6|14733.6|14723.6|14741.1|14731.1|14716.1|14706.1|5406
1593753300000|2020-07-03 05:15:00|14736.1|14726.1|14763.6|14753.6|14768.6|14758.6|14728.6|14718.6|4843
1593753600000|2020-07-03 05:20:00|14761.1|14751.1|14761.1|14751.1|14773.6|14763.6|14753.6|14743.6|2506
1593753900000|2020-07-03 05:25:00|14758.6|14748.6|14768.6|14758.6|14773.6|14763.6|14753.6|14743.6|2072
1593754200000|2020-07-03 05:30:00|14771.1|14761.1|14773.6|14763.6|14781.1|14771.1|14761.1|14751.1|1885
1593754500000|2020-07-03 05:35:00|14776.1|14766.1|14781.1|14771.1|14781.1|14771.1|14766.1|14756.1|1225
1593754800000|2020-07-03 05:40:00|14778.6|14768.6|14801.1|14791.1|14806.1|14796.1|14778.6|14768.6|2952
1593755100000|2020-07-03 05:45:00|14803.6|14793.6|14791.1|14781.1|14806.1|14796.1|14781.1|14771.1|2149
1593755400000|2020-07-03 05:50:00|14793.6|14783.6|14798.6|14788.6|14818.6|14808.6|14791.1|14781.1|2706
1593755700000|2020-07-03 05:55:00|14801.1|14791.1|14808.6|14798.6|14813.6|14803.6|14793.6|14783.6|1836
1593756000000|2020-07-03 06:00:00|14811.1|14801.1|14763.6|14753.6|14811.1|14801.1|14763.6|14753.6|4205
1593756300000|2020-07-03 06:05:00|14766.1|14756.1|14796.1|14786.1|14796.1|14786.1|14753.6|14743.6|4607
1593756600000|2020-07-03 06:10:00|14798.6|14788.6|14806.1|14796.1|14811.1|14801.1|14793.6|14783.6|1939
1593756900000|2020-07-03 06:15:00|14803.6|14793.6|14833.6|14823.6|14833.6|14823.6|14803.6|14793.6|3137
1593757200000|2020-07-03 06:20:00|14836.1|14826.1|14843.6|14833.6|14851.1|14841.1|14823.6|14813.6|3122
1593757500000|2020-07-03 06:25:00|14841.1|14831.1|14856.1|14846.1|14873.6|14863.6|14841.1|14831.1|3816
1593757800000|2020-07-03 06:30:00|14858.6|14848.6|14873.6|14863.6|14873.6|14863.6|14853.6|14843.6|2925
1593758100000|2020-07-03 06:35:00|14876.1|14866.1|14891.1|14881.1|14891.1|14881.1|14861.1|14851.1|3100
1593758400000|2020-07-03 06:40:00|14888.6|14878.6|14928.6|14918.6|14928.6|14918.6|14888.6|14878.6|6672
1593758700000|2020-07-03 06:45:00|14931.1|14921.1|14926.1|14916.1|14933.6|14923.6|14911.1|14901.1|5064
1593759000000|2020-07-03 06:50:00|14928.6|14918.6|14951.1|14941.1|14956.1|14946.1|14913.6|14903.6|7017
1593759300000|2020-07-03 06:55:00|14953.6|14943.6|14971.1|14961.1|14971.1|14961.1|14948.6|14938.6|7981
1593759600000|2020-07-03 07:00:00|14973.6|14963.6|14953.6|14941.1|14978.6|14963.6|14951.1|14936.1|3155
1593759900000|2020-07-03 07:05:00|14956.1|14938.6|14963.6|14951.1|14971.1|14958.6|14948.6|14936.1|2295
1593760200000|2020-07-03 07:10:00|14966.1|14953.6|14966.1|14953.6|14973.6|14961.1|14958.6|14943.6|1946
1593760500000|2020-07-03 07:15:00|14968.6|14956.1|14973.6|14958.6|14973.6|14961.1|14961.1|14948.6|1094
1593760800000|2020-07-03 07:20:00|14971.1|14961.1|14951.1|14938.6|14973.6|14961.1|14948.6|14936.1|1419
1593761100000|2020-07-03 07:25:00|14953.6|14941.1|14953.6|14941.1|14958.6|14946.1|14946.1|14933.6|1266
1593761400000|2020-07-03 07:30:00|14951.1|14938.6|14936.1|14923.6|14951.1|14941.1|14928.6|14916.1|1405
1593761700000|2020-07-03 07:35:00|14933.6|14921.1|14926.1|14913.6|14933.6|14921.1|14916.1|14903.6|1259
1593762000000|2020-07-03 07:40:00|14923.6|14911.1|14911.1|14898.6|14926.1|14913.6|14911.1|14898.6|1115
1593762300000|2020-07-03 07:45:00|14913.6|14901.1|14916.1|14903.6|14918.6|14906.1|14906.1|14893.6|1629
1593762600000|2020-07-03 07:50:00|14918.6|14906.1|14908.6|14896.1|14921.1|14908.6|14908.6|14896.1|1657
1593762900000|2020-07-03 07:55:00|14911.1|14898.6|14918.6|14906.1|14921.1|14906.1|14908.6|14896.1|2262
1593763200000|2020-07-03 08:00:00|14921.1|14908.6|14933.6|14921.1|14936.1|14923.6|14916.1|14903.6|898
1593763500000|2020-07-03 08:05:00|14936.1|14923.6|14941.1|14928.6|14943.6|14931.1|14933.6|14921.1|1150
1593763800000|2020-07-03 08:10:00|14938.6|14926.1|14941.1|14928.6|14941.1|14928.6|14931.1|14918.6|1591
1593764100000|2020-07-03 08:15:00|14938.6|14926.1|14943.6|14931.1|14943.6|14931.1|14933.6|14921.1|1640
1593764400000|2020-07-03 08:20:00|14941.1|14928.6|14948.6|14936.1|14948.6|14936.1|14941.1|14928.6|1807
1593764700000|2020-07-03 08:25:00|14946.1|14933.6|14948.6|14936.1|14948.6|14936.1|14933.6|14921.1|2897
1593765000000|2020-07-03 08:30:00|14946.5|14922.5|14952.9|14928.9|14953.3|14929.3|14939.3|14915.3|72
1593765300000|2020-07-03 08:35:00|14953.3|14929.3|14949.5|14925.5|14959.6|14935.6|14948.7|14924.7|4643
1593765600000|2020-07-03 08:40:00|14950|14926|14951.7|14927.7|14953.5|14929.5|14947.2|14923.2|0
1593765900000|2020-07-03 08:45:00|14951.4|14927.4|14953|14929|14956.6|14932.6|14948.5|14924.5|0
1593766200000|2020-07-03 08:50:00|14953.4|14929.4|14972.5|14948.5|14977.5|14953.5|14953.4|14929.4|0
1593766500000|2020-07-03 08:55:00|14971.4|14947.4|14965.9|14941.9|14972.4|14948.4|14963.2|14939.2|0
1593766800000|2020-07-03 09:00:00|14933.6|14921.1|14921.1|14908.6|14936.1|14921.1|14918.6|14906.1|492
1593767100000|2020-07-03 09:05:00|14923.6|14911.1|14923.6|14911.1|14923.6|14911.1|14921.1|14911.1|43
1593767400000|2020-07-03 09:10:00|14921.1|14908.6|14911.1|14898.6|14921.1|14908.6|14911.1|14898.6|235
1593767700000|2020-07-03 09:15:00|14913.6|14901.1|14923.6|14911.1|14926.1|14911.1|14911.1|14898.6|185
1593768000000|2020-07-03 09:20:00|14921.1|14908.6|14923.6|14911.1|14923.6|14911.1|14918.6|14903.6|367
1593768300000|2020-07-03 09:25:00|14926.1|14913.6|14913.6|14901.1|14928.6|14916.1|14911.1|14898.6|278
1593768600000|2020-07-03 09:30:00|14911.1|14898.6|14898.6|14886.1|14913.6|14901.1|14898.6|14886.1|289
1593768900000|2020-07-03 09:35:00|14901.1|14888.6|14908.6|14896.1|14908.6|14896.1|14898.6|14886.1|376
1593769200000|2020-07-03 09:40:00|14906.1|14893.6|14901.1|14888.6|14911.1|14898.6|14901.1|14888.6|323
1593769500000|2020-07-03 09:45:00|14903.6|14891.1|14903.6|14891.1|14908.6|14896.1|14901.1|14888.6|202
1593769800000|2020-07-03 09:50:00|14901.1|14888.6|14908.6|14896.1|14911.1|14898.6|14901.1|14888.6|315
1593770100000|2020-07-03 09:55:00|14906.1|14893.6|14906.1|14891.1|14908.6|14893.6|14901.1|14888.6|83
1593770400000|2020-07-03 10:00:00|14903.6|14888.6|14906.1|14893.6|14908.6|14896.1|14898.6|14886.1|184
1593770700000|2020-07-03 10:05:00|14903.6|14891.1|14903.6|14891.1|14906.1|14893.6|14898.6|14886.1|179
1593771000000|2020-07-03 10:10:00|14901.1|14888.6|14901.1|14886.1|14903.6|14891.1|14898.6|14886.1|185
1593771300000|2020-07-03 10:15:00|14898.6|14888.6|14898.6|14886.1|14901.1|14888.6|14896.1|14883.6|50
1593771600000|2020-07-03 10:20:00|14896.1|14883.6|14901.1|14888.6|14901.1|14888.6|14896.1|14883.6|27
1593771900000|2020-07-03 10:25:00|14898.6|14886.1|14911.1|14896.1|14911.1|14896.1|14898.6|14886.1|194
1593772200000|2020-07-03 10:30:00|14908.6|14898.6|14916.1|14903.6|14916.1|14903.6|14908.6|14898.6|92
1593772500000|2020-07-03 10:35:00|14913.6|14901.1|14913.6|14901.1|14916.1|14903.6|14913.6|14901.1|35
1593772800000|2020-07-03 10:40:00|14911.1|14898.6|14911.1|14896.1|14913.6|14901.1|14908.6|14896.1|43
1593773100000|2020-07-03 10:45:00|14908.6|14898.6|14911.1|14898.6|14913.6|14901.1|14908.6|14898.6|40
1593773400000|2020-07-03 10:50:00|14913.6|14901.1|14913.6|14901.1|14916.1|14903.6|14913.6|14901.1|36
1593773700000|2020-07-03 10:55:00|14916.1|14903.6|14926.1|14913.6|14926.1|14913.6|14913.6|14901.1|346
1593774000000|2020-07-03 11:00:00|14923.6|14911.1|14926.1|14913.6|14926.1|14913.6|14921.1|14906.1|194
1593774300000|2020-07-03 11:05:00|14923.6|14911.1|14931.1|14918.6|14933.6|14921.1|14923.6|14911.1|151
1593774600000|2020-07-03 11:10:00|14933.6|14921.1|14933.6|14918.6|14933.6|14921.1|14931.1|14918.6|47
1593774900000|2020-07-03 11:15:00|14931.1|14921.1|14923.6|14911.1|14933.6|14921.1|14923.6|14911.1|149
1593775200000|2020-07-03 11:20:00|14926.1|14913.6|14921.1|14908.6|14926.1|14913.6|14918.6|14906.1|65
1593775500000|2020-07-03 11:25:00|14918.6|14906.1|14916.1|14903.6|14921.1|14908.6|14916.1|14903.6|104
1593775800000|2020-07-03 11:30:00|14918.6|14906.1|14918.6|14906.1|14921.1|14908.6|14916.1|14903.6|87
1593776100000|2020-07-03 11:35:00|14921.1|14908.6|14916.1|14903.6|14921.1|14908.6|14916.1|14903.6|70
1593776400000|2020-07-03 11:40:00|14913.6|14901.1|14908.6|14896.1|14916.1|14901.1|14906.1|14891.1|198
1593776700000|2020-07-03 11:45:00|14906.1|14893.6|14908.6|14896.1|14908.6|14896.1|14906.1|14893.6|49
1593777000000|2020-07-03 11:50:00|14906.1|14893.6|14908.6|14896.1|14911.1|14898.6|14906.1|14893.6|56
1593777300000|2020-07-03 11:55:00|14906.1|14893.6|14908.6|14896.1|14911.1|14898.6|14903.6|14891.1|25
1593777600000|2020-07-03 12:00:00|14906.1|14893.6|14908.6|14896.1|14908.6|14896.1|14903.6|14891.1|70
1593777900000|2020-07-03 12:05:00|14906.1|14893.6|14908.6|14896.1|14908.6|14896.1|14906.1|14893.6|16
1593778200000|2020-07-03 12:10:00|14911.1|14898.6|14908.6|14896.1|14911.1|14898.6|14908.6|14896.1|33
1593778500000|2020-07-03 12:15:00|14911.1|14898.6|14918.6|14906.1|14918.6|14906.1|14911.1|14898.6|68
1593778800000|2020-07-03 12:20:00|14921.1|14908.6|14921.1|14908.6|14923.6|14911.1|14918.6|14906.1|119
1593779100000|2020-07-03 12:25:00|14923.6|14911.1|14923.6|14911.1|14923.6|14911.1|14921.1|14908.6|27
1593779400000|2020-07-03 12:30:00|14926.1|14913.6|14928.6|14916.1|14928.6|14916.1|14923.6|14911.1|125
1593779700000|2020-07-03 12:35:00|14926.1|14913.6|14923.6|14911.1|14926.1|14913.6|14923.6|14911.1|43
1593780000000|2020-07-03 12:40:00|14921.1|14908.6|14923.6|14911.1|14923.6|14911.1|14918.6|14906.1|9
1593780300000|2020-07-03 12:45:00|14921.1|14908.6|14913.6|14901.1|14923.6|14908.6|14913.6|14901.1|68
1593780600000|2020-07-03 12:50:00|14911.1|14898.6|14906.1|14893.6|14913.6|14901.1|14906.1|14893.6|118
1593780900000|2020-07-03 12:55:00|14908.6|14896.1|14908.6|14896.1|14908.6|14896.1|14908.6|14896.1|52
1593781200000|2020-07-03 13:00:00|14906.1|14893.6|14908.6|14896.1|14908.6|14896.1|14906.1|14893.6|50
1593781500000|2020-07-03 13:05:00|14911.1|14898.6|14911.1|14898.6|14913.6|14901.1|14911.1|14898.6|83
1593781800000|2020-07-03 13:10:00|14908.6|14896.1|14913.6|14901.1|14913.6|14901.1|14908.6|14896.1|30
1593782100000|2020-07-03 13:15:00|14916.1|14903.6|14918.6|14906.1|14923.6|14911.1|14916.1|14903.6|86
1593782400000|2020-07-03 13:20:00|14921.1|14908.6|14916.1|14903.6|14921.1|14908.6|14916.1|14903.6|44
1593782700000|2020-07-03 13:25:00|14918.6|14906.1|14916.1|14903.6|14918.6|14906.1|14913.6|14901.1|58
1593783000000|2020-07-03 13:30:00|14918.6|14906.1|14911.1|14898.6|14918.6|14906.1|14911.1|14898.6|43
1593783300000|2020-07-03 13:35:00|14913.6|14901.1|14916.1|14903.6|14916.1|14903.6|14911.1|14898.6|174
1593783600000|2020-07-03 13:40:00|14913.6|14901.1|14916.1|14903.6|14916.1|14903.6|14913.6|14901.1|66
1593783900000|2020-07-03 13:45:00|14918.6|14906.1|14921.1|14908.6|14921.1|14908.6|14918.6|14903.6|69
1593784200000|2020-07-03 13:50:00|14923.6|14911.1|14918.6|14906.1|14923.6|14911.1|14916.1|14903.6|74
1593784500000|2020-07-03 13:55:00|14921.1|14908.6|14921.1|14908.6|14921.1|14908.6|14913.6|14901.1|260
1593784800000|2020-07-03 14:00:00|14923.6|14911.1|14926.1|14911.1|14926.1|14913.6|14923.6|14911.1|76
1593785100000|2020-07-03 14:05:00|14923.6|14913.6|14923.6|14911.1|14926.1|14913.6|14923.6|14911.1|63
1593785400000|2020-07-03 14:10:00|14926.1|14913.6|14926.1|14913.6|14926.1|14913.6|14923.6|14911.1|82
1593785700000|2020-07-03 14:15:00|14928.6|14916.1|14926.1|14913.6|14928.6|14916.1|14926.1|14913.6|153
1593786000000|2020-07-03 14:20:00|14928.6|14916.1|14923.6|14908.6|14928.6|14916.1|14923.6|14908.6|87
1593786300000|2020-07-03 14:25:00|14921.1|14911.1|14921.1|14908.6|14923.6|14911.1|14918.6|14906.1|121
1593786600000|2020-07-03 14:30:00|14918.6|14906.1|14903.6|14891.1|14921.1|14908.6|14903.6|14891.1|286
1593786900000|2020-07-03 14:35:00|14906.1|14893.6|14911.1|14898.6|14911.1|14898.6|14903.6|14891.1|356
1593787200000|2020-07-03 14:40:00|14913.6|14901.1|14913.6|14901.1|14916.1|14903.6|14911.1|14898.6|98
1593787500000|2020-07-03 14:45:00|14911.1|14898.6|14913.6|14901.1|14916.1|14903.6|14911.1|14898.6|106
1593787800000|2020-07-03 14:50:00|14911.1|14898.6|14913.6|14901.1|14913.6|14901.1|14911.1|14898.6|44
1593788100000|2020-07-03 14:55:00|14916.1|14903.6|14918.6|14906.1|14918.6|14906.1|14913.6|14901.1|202
1593788400000|2020-07-03 15:00:00|14916.1|14903.6|14916.1|14903.6|14918.6|14906.1|14913.6|14901.1|99
1593788700000|2020-07-03 15:05:00|14913.6|14901.1|14913.6|14901.1|14916.1|14903.6|14913.6|14901.1|136
1593789000000|2020-07-03 15:10:00|14916.1|14903.6|14916.1|14903.6|14916.1|14903.6|14913.6|14901.1|86
1593789300000|2020-07-03 15:15:00|14913.6|14901.1|14911.1|14898.6|14913.6|14901.1|14908.6|14896.1|240
1593789600000|2020-07-03 15:20:00|14908.6|14896.1|14908.6|14896.1|14911.1|14898.6|14906.1|14893.6|189
1593789900000|2020-07-03 15:25:00|14911.1|14893.6|14913.6|14901.1|14916.1|14903.6|14911.1|14893.6|267
1593790200000|2020-07-03 15:30:00|14916.1|14903.6|14916.1|14903.6|14916.1|14903.6|14913.6|14901.1|140
1593790500000|2020-07-03 15:35:00|14918.6|14906.1|14921.1|14906.1|14921.1|14908.6|14913.6|14901.1|237
1593790800000|2020-07-03 15:40:00||14908.6||14908.6||14908.6||14908.6|63
1593791100000|2020-07-03 15:45:00|14923.6|14911.1|14921.1|14908.6|14923.6|14911.1|14921.1|14908.6|60
1593791400000|2020-07-03 15:50:00|14923.6|14911.1|14921.1|14908.6|14923.6|14911.1|14921.1|14908.6|48
1593791700000|2020-07-03 15:55:00|14923.6|14911.1|14928.6|14916.1|14928.6|14916.1|14923.6|14911.1|431
1593792000000|2020-07-03 16:00:00|14931.1|14918.6|14936.1|14923.6|14936.1|14923.6|14931.1|14918.6|266
1593792300000|2020-07-03 16:05:00|14938.6|14926.1|14938.6|14926.1|14941.1|14926.1|14936.1|14923.6|677
1593792600000|2020-07-03 16:10:00|14936.1|14923.6|14936.1|14923.6|14938.6|14926.1|14936.1|14923.6|318
1593792900000|2020-07-03 16:15:00|14938.6|14926.1|14941.1|14928.6|14941.1|14928.6|14938.6|14926.1|133
1593793200000|2020-07-03 16:20:00|14943.6|14926.1|14941.1|14928.6|14943.6|14931.1|14938.6|14926.1|317
1593793500000|2020-07-03 16:25:00|14943.6|14931.1|14941.1|14928.6|14943.6|14931.1|14941.1|14928.6|43
1593793800000|2020-07-03 16:30:00|14938.6|14926.1|14936.1|14923.6|14941.1|14926.1|14933.6|14921.1|53
1593794100000|2020-07-03 16:35:00|14938.6|14926.1|14938.6|14926.1|14938.6|14926.1|14936.1|14923.6|125
1593794400000|2020-07-03 16:40:00|14936.1|14923.6|14938.6|14926.1|14938.6|14926.1|14936.1|14923.6|43
1593794700000|2020-07-03 16:45:00|14941.1|14928.6|14941.1|14928.6|14943.6|14931.1|14941.1|14928.6|57
1593795000000|2020-07-03 16:50:00|14943.6|14931.1|14943.6|14931.1|14943.6|14931.1|14941.1|14928.6|22
1593795300000|2020-07-03 16:55:00|14941.1|14928.6|14936.1|14923.6|14943.6|14928.6|14936.1|14923.6|53
1593795600000|2020-07-03 17:00:00|||||||||9
1593795900000|2020-07-03 17:05:00|||||||||3
1593796200000|2020-07-03 17:10:00|14933.6|14921.1|14933.6|14921.1|14933.6|14923.6|14933.6|14921.1|23
1593796500000|2020-07-03 17:15:00|||||||||7
1593796800000|2020-07-03 17:20:00|||||||||1
1593797100000|2020-07-03 17:25:00|14931.1|14918.6|14931.1|14918.6|14931.1|14918.6|14931.1|14918.6|5
1593797400000|2020-07-03 17:30:00|||||||||24
1593797700000|2020-07-03 17:35:00|||||||||57
1593798000000|2020-07-03 17:40:00|||||||||7
1593798300000|2020-07-03 17:45:00||14916.1||14918.6||14918.6||14916.1|9
1593798600000|2020-07-03 17:50:00||14916.1||14916.1||14916.1||14916.1|11
1593798900000|2020-07-03 17:55:00|||||||||1
1593799200000|2020-07-03 18:00:00|||||||||2
1593799500000|2020-07-03 18:05:00|||||||||1
1593799800000|2020-07-03 18:10:00|14928.6|14918.6|14931.1|14918.6|14931.1|14918.6|14928.6|14916.1|5
1593800100000|2020-07-03 18:15:00|14928.6|14916.1|14931.1|14918.6|14931.1|14918.6|14928.6|14916.1|23
1593800400000|2020-07-03 18:20:00||14916.1||14916.1||14918.6||14916.1|30
1593800700000|2020-07-03 18:25:00|14933.6|14918.6|14931.1|14918.6|14933.6|14918.6|14931.1|14918.6|2
1593801000000|2020-07-03 18:30:00|14928.6|14916.1|14928.6|14916.1|14928.6|14916.1|14928.6|14916.1|13
1593801600000|2020-07-03 18:40:00|14926.1|14913.6|14926.1|14916.1|14926.1|14916.1|14926.1|14913.6|20
1593801900000|2020-07-03 18:45:00|14927.4|14917.4|14927.4|14917.4|14927.4|14917.4|14926.1|14916.1|76
1593802200000|2020-07-03 18:50:00|14928.6|14918.6|14929.9|14919.9|14929.9|14919.9|14928.6|14918.6|7
1593802500000|2020-07-03 18:55:00|14928.6|14918.6|14926.1|14916.1|14928.6|14918.6|14926.1|14916.1|24
1593802800000|2020-07-03 19:00:00|14924.9|14914.9|14924.9|14914.9|14924.9|14914.9|14924.9|14914.9|6
1593803100000|2020-07-03 19:05:00|14923.6|14913.6|14921.1|14911.1|14923.6|14913.6|14921.1|14911.1|103
1593803400000|2020-07-03 19:10:00|14919.9|14909.9|14922.4|14912.4|14922.4|14912.4|14919.9|14909.9|36
1593803700000|2020-07-03 19:15:00|14924.9|14914.9|14927.4|14917.4|14927.4|14917.4|14924.9|14914.9|62
1593804000000|2020-07-03 19:20:00|14928.6|14918.6|14928.6|14918.6|14929.9|14919.9|14928.6|14918.6|22
1593804300000|2020-07-03 19:25:00|14927.4|14917.4|14927.4|14917.4|14929.9|14919.9|14927.4|14917.4|6
1593804600000|2020-07-03 19:30:00|||||||||7
1593804900000|2020-07-03 19:35:00|||||||||1
1593805200000|2020-07-03 19:40:00|14924.9|14914.9|14924.9|14914.9|14924.9|14914.9|14924.9|14914.9|17
1593805500000|2020-07-03 19:45:00|14926.1|14916.1|14924.9|14914.9|14926.1|14916.1|14924.9|14914.9|23
1593805800000|2020-07-03 19:50:00|14926.1|14916.1|14928.6|14918.6|14929.9|14919.9|14926.1|14916.1|36
1593806100000|2020-07-03 19:55:00|14929.9|14919.9|14928.6|14918.6|14929.9|14919.9|14927.4|14917.4|2
1593806400000|2020-07-03 20:00:00|14927.4|14917.4|14927.4|14917.4|14927.4|14917.4|14926.1|14916.1|29
1593807000000|2020-07-03 20:10:00|14928.6|14918.6|14928.6|14918.6|14928.6|14918.6|14927.4|14917.4|26
1593807300000|2020-07-03 20:15:00|14935.5|14911.5|14935.6|14911.6|14935.6|14911.6|14935.5|14911.5|0
1593807600000|2020-07-03 20:20:00|14935.7|14911.7|14935.7|14911.7|14935.7|14911.7|14935.7|14911.7|57
1593807900000|2020-07-03 20:25:00|14932|14908|14932|14908|14932|14908|14932|14908|7
1593808200000|2020-07-03 20:30:00|||||||||12
1593808500000|2020-07-03 20:35:00|||||||||2
1593808800000|2020-07-03 20:40:00|||||||||14
1593809100000|2020-07-03 20:45:00|||||||||239
1593809400000|2020-07-03 20:50:00|||||||||25
1593809700000|2020-07-03 20:55:00|||||||||96
1593734400000|2020-07-03 00:00:00|14696.6|14672.6|14689.7|14665.7|14703.5|14679.5|14688.8|14664.8|0
1593734700000|2020-07-03 00:05:00|14691.4|14667.4|14694.5|14670.5|14694.9|14670.9|14687.1|14663.1|0
1593735000000|2020-07-03 00:10:00|14694.1|14670.1|14686.2|14662.2|14696.7|14672.7|14684.5|14660.5|0
1593735300000|2020-07-03 00:15:00|14686.6|14662.6|14701.8|14677.8|14704.9|14680.9|14685.5|14661.5|0
1593735600000|2020-07-03 00:20:00|14702.2|14678.2|14695.7|14671.7|14704.9|14680.9|14695.2|14671.2|0
1593735900000|2020-07-03 00:25:00|14695.4|14671.4|14693.4|14669.4|14699.6|14675.6|14692.6|14668.6|0
1593736200000|2020-07-03 00:30:00|14692.3|14668.3|14685.2|14661.2|14693.9|14669.9|14684.2|14660.2|0
1593736500000|2020-07-03 00:35:00|14684.8|14660.8|14690.5|14666.5|14691|14667|14683.7|14659.7|0
1593736800000|2020-07-03 00:40:00|14690.1|14666.1|14699.8|14675.8|14702.4|14678.4|14690.1|14666.1|0
1593737100000|2020-07-03 00:45:00|14699.5|14675.5|14694.9|14670.9|14702.4|14678.4|14690.3|14666.3|0
1593737400000|2020-07-03 00:50:00|14693.8|14669.8|14696.2|14672.2|14700|14676|14692.5|14668.5|0
1593737700000|2020-07-03 00:55:00|14696.4|14672.4|14693|14669|14706.6|14682.6|14689.8|14665.8|0
1593738000000|2020-07-03 01:00:00|14692.8|14668.8|14676.1|14666.1|14693.3|14676.1|14646.1|14636.1|3371
1593738300000|2020-07-03 01:05:00|14678.6|14668.6|14698.6|14688.6|14703.6|14693.6|14678.6|14668.6|1432
1593738600000|2020-07-03 01:10:00|14696.1|14686.1|14716.1|14706.1|14723.6|14713.6|14693.6|14683.6|1983
1593738900000|2020-07-03 01:15:00|14721.1|14711.1|14728.6|14718.6|14743.6|14733.6|14718.6|14708.6|2473
1593739200000|2020-07-03 01:20:00|14726.1|14716.1|14726.1|14716.1|14733.6|14723.6|14716.1|14706.1|2447
1593739500000|2020-07-03 01:25:00|14728.6|14718.6|14743.6|14733.6|14746.1|14736.1|14726.1|14716.1|3004
1593739800000|2020-07-03 01:30:00|14746.1|14736.1|14811.1|14801.1|14833.6|14823.6|14746.1|14736.1|26807
1593740100000|2020-07-03 01:35:00|14808.6|14798.6|14828.6|14818.6|14831.1|14821.1|14781.1|14771.1|13874
1593740400000|2020-07-03 01:40:00|14831.1|14821.1|14768.6|14758.6|14841.1|14831.1|14753.6|14743.6|10730
1593740700000|2020-07-03 01:45:00|14771.1|14761.1|14823.6|14813.6|14826.1|14816.1|14766.1|14756.1|7384
1593741000000|2020-07-03 01:50:00|14826.1|14816.1|14828.6|14818.6|14843.6|14833.6|14813.6|14803.6|5549
1593741300000|2020-07-03 01:55:00|14826.1|14816.1|14836.1|14826.1|14866.1|14856.1|14826.1|14816.1|5339
1593741600000|2020-07-03 02:00:00|14833.6|14823.6|14843.6|14833.6|14853.6|14843.6|14808.6|14798.6|5623
1593741900000|2020-07-03 02:05:00|14846.1|14836.1|14853.6|14843.6|14856.1|14846.1|14826.1|14816.1|5298
1593742200000|2020-07-03 02:10:00|14856.1|14846.1|14811.1|14801.1|14858.6|14848.6|14811.1|14801.1|4246
1593742500000|2020-07-03 02:15:00|14808.6|14798.6|14836.1|14826.1|14846.1|14836.1|14806.1|14796.1|3514
1593742800000|2020-07-03 02:20:00|14838.6|14828.6|14823.6|14813.6|14846.1|14836.1|14821.1|14811.1|2565
1593743100000|2020-07-03 02:25:00|14821.1|14811.1|14758.6|14748.6|14828.6|14818.6|14758.6|14748.6|5421
1593743400000|2020-07-03 02:30:00|14761.1|14751.1|14796.1|14786.1|14801.1|14791.1|14751.1|14741.1|4842
1593743700000|2020-07-03 02:35:00|14798.6|14788.6|14803.6|14793.6|14818.6|14808.6|14791.1|14781.1|5114
1593744000000|2020-07-03 02:40:00|14806.1|14796.1|14778.6|14768.6|14818.6|14808.6|14776.1|14766.1|4235
1593744300000|2020-07-03 02:45:00|14781.1|14771.1|14763.6|14753.6|14793.6|14783.6|14741.1|14731.1|9767
1593744600000|2020-07-03 02:50:00|14766.1|14756.1|14773.6|14763.6|14791.1|14781.1|14761.1|14751.1|5167
1593744900000|2020-07-03 02:55:00|14771.1|14761.1|14718.6|14708.6|14773.6|14763.6|14688.6|14678.6|10845
1593745200000|2020-07-03 03:00:00|14716.1|14706.1|14751.1|14741.1|14751.1|14741.1|14713.6|14703.6|4979
1593745500000|2020-07-03 03:05:00|14753.6|14743.6|14778.6|14768.6|14781.1|14771.1|14746.1|14736.1|3736
1593745800000|2020-07-03 03:10:00|14776.1|14766.1|14746.1|14736.1|14786.1|14776.1|14746.1|14736.1|3785
1593746100000|2020-07-03 03:15:00|14748.6|14738.6|14726.1|14716.1|14763.6|14753.6|14701.1|14691.1|6002
1593746400000|2020-07-03 03:20:00|14728.6|14718.6|14768.6|14758.6|14773.6|14763.6|14726.1|14716.1|4743
1593746700000|2020-07-03 03:25:00|14771.1|14761.1|14773.6|14763.6|14778.6|14768.6|14758.6|14748.6|2533
1593747000000|2020-07-03 03:30:00|14771.1|14761.1|14768.6|14758.6|14776.1|14766.1|14766.1|14756.1|257
1593747300000|2020-07-03 03:35:00|14771.1|14761.1|14773.6|14763.6|14776.1|14766.1|14768.6|14758.6|315
1593747600000|2020-07-03 03:40:00|14776.1|14766.1|14776.1|14766.1|14776.1|14766.1|14768.6|14758.6|243
1593747900000|2020-07-03 03:45:00|14778.6|14768.6|14773.6|14763.6|14778.6|14768.6|14771.1|14761.1|323
1593748200000|2020-07-03 03:50:00|14771.1|14761.1|14778.6|14768.6|14778.6|14768.6|14771.1|14761.1|391
1593748500000|2020-07-03 03:55:00|14781.1|14771.1|14778.6|14768.6|14786.1|14776.1|14776.1|14766.1|1302
1593748800000|2020-07-03 04:00:00|14776.1|14766.1|14768.6|14758.6|14778.6|14768.6|14768.6|14758.6|276
1593749100000|2020-07-03 04:05:00|14771.1|14761.1|14766.1|14756.1|14771.1|14761.1|14761.1|14751.1|273
1593749400000|2020-07-03 04:10:00|14763.6|14753.6|14771.1|14761.1|14771.1|14761.1|14763.6|14753.6|102
1593749700000|2020-07-03 04:15:00|14768.6|14758.6|14773.6|14763.6|14773.6|14763.6|14763.6|14753.6|287
1593750000000|2020-07-03 04:20:00|14771.1|14761.1|14771.1|14761.1|14773.6|14763.6|14768.6|14758.6|122
1593750300000|2020-07-03 04:25:00|14773.6|14763.6|14776.1|14766.1|14778.6|14768.6|14773.6|14763.6|171
1593750600000|2020-07-03 04:30:00|14778.6|14768.6|14776.1|14766.1|14778.6|14768.6|14773.6|14763.6|99
1593750900000|2020-07-03 04:35:00|14773.6|14763.6|14776.1|14766.1|14776.1|14766.1|14773.6|14763.6|77
1593751200000|2020-07-03 04:40:00|14778.6|14768.6|14773.6|14763.6|14778.6|14768.6|14773.6|14763.6|154
1593751500000|2020-07-03 04:45:00|14771.1|14761.1|14773.6|14763.6|14776.1|14766.1|14771.1|14761.1|133
1593751800000|2020-07-03 04:50:00|14771.1|14761.1|14778.6|14768.6|14778.6|14768.6|14771.1|14761.1|112
1593752100000|2020-07-03 04:55:00|14776.1|14766.1|14776.1|14766.1|14783.6|14773.6|14776.1|14766.1|677
1593752400000|2020-07-03 05:00:00|14778.6|14768.6|14761.1|14751.1|14778.6|14768.6|14738.6|14728.6|8281
1593752700000|2020-07-03 05:05:00|14758.6|14748.6|14736.1|14726.1|14766.1|14756.1|14733.6|14723.6|4666
1593753000000|2020-07-03 05:10:00|14738.6|14728.6|14733.6|14723.6|14741.1|14731.1|14716.1|14706.1|5406
1593753300000|2020-07-03 05:15:00|14736.1|14726.1|14763.6|14753.6|14768.6|14758.6|14728.6|14718.6|4843
1593753600000|2020-07-03 05:20:00|14761.1|14751.1|14761.1|14751.1|14773.6|14763.6|14753.6|14743.6|2506
1593753900000|2020-07-03 05:25:00|14758.6|14748.6|14768.6|14758.6|14773.6|14763.6|14753.6|14743.6|2072
1593754200000|2020-07-03 05:30:00|14771.1|14761.1|14773.6|14763.6|14781.1|14771.1|14761.1|14751.1|1885
1593754500000|2020-07-03 05:35:00|14776.1|14766.1|14781.1|14771.1|14781.1|14771.1|14766.1|14756.1|1225
1593754800000|2020-07-03 05:40:00|14778.6|14768.6|14801.1|14791.1|14806.1|14796.1|14778.6|14768.6|2952
1593755100000|2020-07-03 05:45:00|14803.6|14793.6|14791.1|14781.1|14806.1|14796.1|14781.1|14771.1|2149
1593755400000|2020-07-03 05:50:00|14793.6|14783.6|14798.6|14788.6|14818.6|14808.6|14791.1|14781.1|2706
1593755700000|2020-07-03 05:55:00|14801.1|14791.1|14808.6|14798.6|14813.6|14803.6|14793.6|14783.6|1836
1593756000000|2020-07-03 06:00:00|14811.1|14801.1|14763.6|14753.6|14811.1|14801.1|14763.6|14753.6|4205
1593756300000|2020-07-03 06:05:00|14766.1|14756.1|14796.1|14786.1|14796.1|14786.1|14753.6|14743.6|4607
1593756600000|2020-07-03 06:10:00|14798.6|14788.6|14806.1|14796.1|14811.1|14801.1|14793.6|14783.6|1939
1593756900000|2020-07-03 06:15:00|14803.6|14793.6|14833.6|14823.6|14833.6|14823.6|14803.6|14793.6|3137
1593757200000|2020-07-03 06:20:00|14836.1|14826.1|14843.6|14833.6|14851.1|14841.1|14823.6|14813.6|3122
1593757500000|2020-07-03 06:25:00|14841.1|14831.1|14856.1|14846.1|14873.6|14863.6|14841.1|14831.1|3816
1593757800000|2020-07-03 06:30:00|14858.6|14848.6|14873.6|14863.6|14873.6|14863.6|14853.6|14843.6|2925
1593758100000|2020-07-03 06:35:00|14876.1|14866.1|14891.1|14881.1|14891.1|14881.1|14861.1|14851.1|3100
1593758400000|2020-07-03 06:40:00|14888.6|14878.6|14928.6|14918.6|14928.6|14918.6|14888.6|14878.6|6672
1593758700000|2020-07-03 06:45:00|14931.1|14921.1|14926.1|14916.1|14933.6|14923.6|14911.1|14901.1|5064
1593759000000|2020-07-03 06:50:00|14928.6|14918.6|14951.1|14941.1|14956.1|14946.1|14913.6|14903.6|7017
1593759300000|2020-07-03 06:55:00|14953.6|14943.6|14971.1|14961.1|14971.1|14961.1|14948.6|14938.6|7981
1593759600000|2020-07-03 07:00:00|14973.6|14963.6|14953.6|14941.1|14978.6|14963.6|14951.1|14936.1|3155
1593759900000|2020-07-03 07:05:00|14956.1|14938.6|14963.6|14951.1|14971.1|14958.6|14948.6|14936.1|2295
1593760200000|2020-07-03 07:10:00|14966.1|14953.6|14966.1|14953.6|14973.6|14961.1|14958.6|14943.6|1946
1593760500000|2020-07-03 07:15:00|14968.6|14956.1|14973.6|14958.6|14973.6|14961.1|14961.1|14948.6|1094
1593760800000|2020-07-03 07:20:00|14971.1|14961.1|14951.1|14938.6|14973.6|14961.1|14948.6|14936.1|1419
1593761100000|2020-07-03 07:25:00|14953.6|14941.1|14953.6|14941.1|14958.6|14946.1|14946.1|14933.6|1266
1593761400000|2020-07-03 07:30:00|14951.1|14938.6|14936.1|14923.6|14951.1|14941.1|14928.6|14916.1|1405
1593761700000|2020-07-03 07:35:00|14933.6|14921.1|14926.1|14913.6|14933.6|14921.1|14916.1|14903.6|1259
1593762000000|2020-07-03 07:40:00|14923.6|14911.1|14911.1|14898.6|14926.1|14913.6|14911.1|14898.6|1115
1593762300000|2020-07-03 07:45:00|14913.6|14901.1|14916.1|14903.6|14918.6|14906.1|14906.1|14893.6|1629
1593762600000|2020-07-03 07:50:00|14918.6|14906.1|14908.6|14896.1|14921.1|14908.6|14908.6|14896.1|1657
1593762900000|2020-07-03 07:55:00|14911.1|14898.6|14918.6|14906.1|14921.1|14906.1|14908.6|14896.1|2262
1593763200000|2020-07-03 08:00:00|14921.1|14908.6|14933.6|14921.1|14936.1|14923.6|14916.1|14903.6|898
1593763500000|2020-07-03 08:05:00|14936.1|14923.6|14941.1|14928.6|14943.6|14931.1|14933.6|14921.1|1150
1593763800000|2020-07-03 08:10:00|14938.6|14926.1|14941.1|14928.6|14941.1|14928.6|14931.1|14918.6|1591
1593764100000|2020-07-03 08:15:00|14938.6|14926.1|14943.6|14931.1|14943.6|14931.1|14933.6|14921.1|1640
1593764400000|2020-07-03 08:20:00|14941.1|14928.6|14948.6|14936.1|14948.6|14936.1|14941.1|14928.6|1807
1593764700000|2020-07-03 08:25:00|14946.1|14933.6|14948.6|14936.1|14948.6|14936.1|14933.6|14921.1|2897
1593765000000|2020-07-03 08:30:00|14946.5|14922.5|14952.9|14928.9|14953.3|14929.3|14939.3|14915.3|72
1593765300000|2020-07-03 08:35:00|14953.3|14929.3|14949.5|14925.5|14959.6|14935.6|14948.7|14924.7|4643
1593765600000|2020-07-03 08:40:00|14950|14926|14951.7|14927.7|14953.5|14929.5|14947.2|14923.2|0
1593765900000|2020-07-03 08:45:00|14951.4|14927.4|14953|14929|14956.6|14932.6|14948.5|14924.5|0
1593766200000|2020-07-03 08:50:00|14953.4|14929.4|14972.5|14948.5|14977.5|14953.5|14953.4|14929.4|0
1593766500000|2020-07-03 08:55:00|14971.4|14947.4|14965.9|14941.9|14972.4|14948.4|14963.2|14939.2|0
1593766800000|2020-07-03 09:00:00|14933.6|14921.1|14921.1|14908.6|14936.1|14921.1|14918.6|14906.1|492
1593767100000|2020-07-03 09:05:00|14923.6|14911.1|14923.6|14911.1|14923.6|14911.1|14921.1|14911.1|43
1593767400000|2020-07-03 09:10:00|14921.1|14908.6|14911.1|14898.6|14921.1|14908.6|14911.1|14898.6|235
1593767700000|2020-07-03 09:15:00|14913.6|14901.1|14923.6|14911.1|14926.1|14911.1|14911.1|14898.6|185
1593768000000|2020-07-03 09:20:00|14921.1|14908.6|14923.6|14911.1|14923.6|14911.1|14918.6|14903.6|367
1593768300000|2020-07-03 09:25:00|14926.1|14913.6|14913.6|14901.1|14928.6|14916.1|14911.1|14898.6|278
1593768600000|2020-07-03 09:30:00|14911.1|14898.6|14898.6|14886.1|14913.6|14901.1|14898.6|14886.1|289
1593768900000|2020-07-03 09:35:00|14901.1|14888.6|14908.6|14896.1|14908.6|14896.1|14898.6|14886.1|376
1593769200000|2020-07-03 09:40:00|14906.1|14893.6|14901.1|14888.6|14911.1|14898.6|14901.1|14888.6|323
1593769500000|2020-07-03 09:45:00|14903.6|14891.1|14903.6|14891.1|14908.6|14896.1|14901.1|14888.6|202
1593769800000|2020-07-03 09:50:00|14901.1|14888.6|14908.6|14896.1|14911.1|14898.6|14901.1|14888.6|315
1593770100000|2020-07-03 09:55:00|14906.1|14893.6|14906.1|14891.1|14908.6|14893.6|14901.1|14888.6|83
1593770400000|2020-07-03 10:00:00|14903.6|14888.6|14906.1|14893.6|14908.6|14896.1|14898.6|14886.1|184
1593770700000|2020-07-03 10:05:00|14903.6|14891.1|14903.6|14891.1|14906.1|14893.6|14898.6|14886.1|179
1593771000000|2020-07-03 10:10:00|14901.1|14888.6|14901.1|14886.1|14903.6|14891.1|14898.6|14886.1|185
1593771300000|2020-07-03 10:15:00|14898.6|14888.6|14898.6|14886.1|14901.1|14888.6|14896.1|14883.6|50
1593771600000|2020-07-03 10:20:00|14896.1|14883.6|14901.1|14888.6|14901.1|14888.6|14896.1|14883.6|27
1593771900000|2020-07-03 10:25:00|14898.6|14886.1|14911.1|14896.1|14911.1|14896.1|14898.6|14886.1|194
1593772200000|2020-07-03 10:30:00|14908.6|14898.6|14916.1|14903.6|14916.1|14903.6|14908.6|14898.6|92
1593772500000|2020-07-03 10:35:00|14913.6|14901.1|14913.6|14901.1|14916.1|14903.6|14913.6|14901.1|35
1593772800000|2020-07-03 10:40:00|14911.1|14898.6|14911.1|14896.1|14913.6|14901.1|14908.6|14896.1|43
1593773100000|2020-07-03 10:45:00|14908.6|14898.6|14911.1|14898.6|14913.6|14901.1|14908.6|14898.6|40
1593773400000|2020-07-03 10:50:00|14913.6|14901.1|14913.6|14901.1|14916.1|14903.6|14913.6|14901.1|36
1593773700000|2020-07-03 10:55:00|14916.1|14903.6|14926.1|14913.6|14926.1|14913.6|14913.6|14901.1|346
1593774000000|2020-07-03 11:00:00|14923.6|14911.1|14926.1|14913.6|14926.1|14913.6|14921.1|14906.1|194
1593774300000|2020-07-03 11:05:00|14923.6|14911.1|14931.1|14918.6|14933.6|14921.1|14923.6|14911.1|151
1593774600000|2020-07-03 11:10:00|14933.6|14921.1|14933.6|14918.6|14933.6|14921.1|14931.1|14918.6|47
1593774900000|2020-07-03 11:15:00|14931.1|14921.1|14923.6|14911.1|14933.6|14921.1|14923.6|14911.1|149
1593775200000|2020-07-03 11:20:00|14926.1|14913.6|14921.1|14908.6|14926.1|14913.6|14918.6|14906.1|65
1593775500000|2020-07-03 11:25:00|14918.6|14906.1|14916.1|14903.6|14921.1|14908.6|14916.1|14903.6|104
1593775800000|2020-07-03 11:30:00|14918.6|14906.1|14918.6|14906.1|14921.1|14908.6|14916.1|14903.6|87
1593776100000|2020-07-03 11:35:00|14921.1|14908.6|14916.1|14903.6|14921.1|14908.6|14916.1|14903.6|70
1593776400000|2020-07-03 11:40:00|14913.6|14901.1|14908.6|14896.1|14916.1|14901.1|14906.1|14891.1|198
1593776700000|2020-07-03 11:45:00|14906.1|14893.6|14908.6|14896.1|14908.6|14896.1|14906.1|14893.6|49
1593777000000|2020-07-03 11:50:00|14906.1|14893.6|14908.6|14896.1|14911.1|14898.6|14906.1|14893.6|56
1593777300000|2020-07-03 11:55:00|14906.1|14893.6|14908.6|14896.1|14911.1|14898.6|14903.6|14891.1|25
1593777600000|2020-07-03 12:00:00|14906.1|14893.6|14908.6|14896.1|14908.6|14896.1|14903.6|14891.1|70
1593777900000|2020-07-03 12:05:00|14906.1|14893.6|14908.6|14896.1|14908.6|14896.1|14906.1|14893.6|16
1593778200000|2020-07-03 12:10:00|14911.1|14898.6|14908.6|14896.1|14911.1|14898.6|14908.6|14896.1|33
1593778500000|2020-07-03 12:15:00|14911.1|14898.6|14918.6|14906.1|14918.6|14906.1|14911.1|14898.6|68
1593778800000|2020-07-03 12:20:00|14921.1|14908.6|14921.1|14908.6|14923.6|14911.1|14918.6|14906.1|119
1593779100000|2020-07-03 12:25:00|14923.6|14911.1|14923.6|14911.1|14923.6|14911.1|14921.1|14908.6|27
1593779400000|2020-07-03 12:30:00|14926.1|14913.6|14928.6|14916.1|14928.6|14916.1|14923.6|14911.1|125
1593779700000|2020-07-03 12:35:00|14926.1|14913.6|14923.6|14911.1|14926.1|14913.6|14923.6|14911.1|43
1593780000000|2020-07-03 12:40:00|14921.1|14908.6|14923.6|14911.1|14923.6|14911.1|14918.6|14906.1|9
1593780300000|2020-07-03 12:45:00|14921.1|14908.6|14913.6|14901.1|14923.6|14908.6|14913.6|14901.1|68
1593780600000|2020-07-03 12:50:00|14911.1|14898.6|14906.1|14893.6|14913.6|14901.1|14906.1|14893.6|118
1593780900000|2020-07-03 12:55:00|14908.6|14896.1|14908.6|14896.1|14908.6|14896.1|14908.6|14896.1|52
1593781200000|2020-07-03 13:00:00|14906.1|14893.6|14908.6|14896.1|14908.6|14896.1|14906.1|14893.6|50
1593781500000|2020-07-03 13:05:00|14911.1|14898.6|14911.1|14898.6|14913.6|14901.1|14911.1|14898.6|83
1593781800000|2020-07-03 13:10:00|14908.6|14896.1|14913.6|14901.1|14913.6|14901.1|14908.6|14896.1|30
1593782100000|2020-07-03 13:15:00|14916.1|14903.6|14918.6|14906.1|14923.6|14911.1|14916.1|14903.6|86
1593782400000|2020-07-03 13:20:00|14921.1|14908.6|14916.1|14903.6|14921.1|14908.6|14916.1|14903.6|44
1593782700000|2020-07-03 13:25:00|14918.6|14906.1|14916.1|14903.6|14918.6|14906.1|14913.6|14901.1|58
1593783000000|2020-07-03 13:30:00|14918.6|14906.1|14911.1|14898.6|14918.6|14906.1|14911.1|14898.6|43
1593783300000|2020-07-03 13:35:00|14913.6|14901.1|14916.1|14903.6|14916.1|14903.6|14911.1|14898.6|174
1593783600000|2020-07-03 13:40:00|14913.6|14901.1|14916.1|14903.6|14916.1|14903.6|14913.6|14901.1|66
1593783900000|2020-07-03 13:45:00|14918.6|14906.1|14921.1|14908.6|14921.1|14908.6|14918.6|14903.6|69
1593784200000|2020-07-03 13:50:00|14923.6|14911.1|14918.6|14906.1|14923.6|14911.1|14916.1|14903.6|74
1593784500000|2020-07-03 13:55:00|14921.1|14908.6|14921.1|14908.6|14921.1|14908.6|14913.6|14901.1|260
1593784800000|2020-07-03 14:00:00|14923.6|14911.1|14926.1|14911.1|14926.1|14913.6|14923.6|14911.1|76
1593785100000|2020-07-03 14:05:00|14923.6|14913.6|14923.6|14911.1|14926.1|14913.6|14923.6|14911.1|63
1593785400000|2020-07-03 14:10:00|14926.1|14913.6|14926.1|14913.6|14926.1|14913.6|14923.6|14911.1|82
1593785700000|2020-07-03 14:15:00|14928.6|14916.1|14926.1|14913.6|14928.6|14916.1|14926.1|14913.6|153
1593786000000|2020-07-03 14:20:00|14928.6|14916.1|14923.6|14908.6|14928.6|14916.1|14923.6|14908.6|87
1593786300000|2020-07-03 14:25:00|14921.1|14911.1|14921.1|14908.6|14923.6|14911.1|14918.6|14906.1|121
1593786600000|2020-07-03 14:30:00|14918.6|14906.1|14903.6|14891.1|14921.1|14908.6|14903.6|14891.1|286
1593786900000|2020-07-03 14:35:00|14906.1|14893.6|14911.1|14898.6|14911.1|14898.6|14903.6|14891.1|356
1593787200000|2020-07-03 14:40:00|14913.6|14901.1|14913.6|14901.1|14916.1|14903.6|14911.1|14898.6|98
1593787500000|2020-07-03 14:45:00|14911.1|14898.6|14913.6|14901.1|14916.1|14903.6|14911.1|14898.6|106
1593787800000|2020-07-03 14:50:00|14911.1|14898.6|14913.6|14901.1|14913.6|14901.1|14911.1|14898.6|44
1593788100000|2020-07-03 14:55:00|14916.1|14903.6|14918.6|14906.1|14918.6|14906.1|14913.6|14901.1|202
1593788400000|2020-07-03 15:00:00|14916.1|14903.6|14916.1|14903.6|14918.6|14906.1|14913.6|14901.1|99
1593788700000|2020-07-03 15:05:00|14913.6|14901.1|14913.6|14901.1|14916.1|14903.6|14913.6|14901.1|136
1593789000000|2020-07-03 15:10:00|14916.1|14903.6|14916.1|14903.6|14916.1|14903.6|14913.6|14901.1|86
1593789300000|2020-07-03 15:15:00|14913.6|14901.1|14911.1|14898.6|14913.6|14901.1|14908.6|14896.1|240
1593789600000|2020-07-03 15:20:00|14908.6|14896.1|14908.6|14896.1|14911.1|14898.6|14906.1|14893.6|189
1593789900000|2020-07-03 15:25:00|14911.1|14893.6|14913.6|14901.1|14916.1|14903.6|14911.1|14893.6|267
1593790200000|2020-07-03 15:30:00|14916.1|14903.6|14916.1|14903.6|14916.1|14903.6|14913.6|14901.1|140
1593790500000|2020-07-03 15:35:00|14918.6|14906.1|14921.1|14906.1|14921.1|14908.6|14913.6|14901.1|237
1593790800000|2020-07-03 15:40:00||14908.6||14908.6||14908.6||14908.6|63
1593791100000|2020-07-03 15:45:00|14923.6|14911.1|14921.1|14908.6|14923.6|14911.1|14921.1|14908.6|60
1593791400000|2020-07-03 15:50:00|14923.6|14911.1|14921.1|14908.6|14923.6|14911.1|14921.1|14908.6|48
1593791700000|2020-07-03 15:55:00|14923.6|14911.1|14928.6|14916.1|14928.6|14916.1|14923.6|14911.1|431
1593792000000|2020-07-03 16:00:00|14931.1|14918.6|14936.1|14923.6|14936.1|14923.6|14931.1|14918.6|266
1593792300000|2020-07-03 16:05:00|14938.6|14926.1|14938.6|14926.1|14941.1|14926.1|14936.1|14923.6|677
1593792600000|2020-07-03 16:10:00|14936.1|14923.6|14936.1|14923.6|14938.6|14926.1|14936.1|14923.6|318
1593792900000|2020-07-03 16:15:00|14938.6|14926.1|14941.1|14928.6|14941.1|14928.6|14938.6|14926.1|133
1593793200000|2020-07-03 16:20:00|14943.6|14926.1|14941.1|14928.6|14943.6|14931.1|14938.6|14926.1|317
1593793500000|2020-07-03 16:25:00|14943.6|14931.1|14941.1|14928.6|14943.6|14931.1|14941.1|14928.6|43
1593793800000|2020-07-03 16:30:00|14938.6|14926.1|14936.1|14923.6|14941.1|14926.1|14933.6|14921.1|53
1593794100000|2020-07-03 16:35:00|14938.6|14926.1|14938.6|14926.1|14938.6|14926.1|14936.1|14923.6|125
1593794400000|2020-07-03 16:40:00|14936.1|14923.6|14938.6|14926.1|14938.6|14926.1|14936.1|14923.6|43
1593794700000|2020-07-03 16:45:00|14941.1|14928.6|14941.1|14928.6|14943.6|14931.1|14941.1|14928.6|57
1593795000000|2020-07-03 16:50:00|14943.6|14931.1|14943.6|14931.1|14943.6|14931.1|14941.1|14928.6|22
1593795300000|2020-07-03 16:55:00|14941.1|14928.6|14936.1|14923.6|14943.6|14928.6|14936.1|14923.6|53
1593795600000|2020-07-03 17:00:00|||||||||9
1593795900000|2020-07-03 17:05:00|||||||||3
1593796200000|2020-07-03 17:10:00|14933.6|14921.1|14933.6|14921.1|14933.6|14923.6|14933.6|14921.1|23
1593796500000|2020-07-03 17:15:00|||||||||7
1593796800000|2020-07-03 17:20:00|||||||||1
1593797100000|2020-07-03 17:25:00|14931.1|14918.6|14931.1|14918.6|14931.1|14918.6|14931.1|14918.6|5
1593797400000|2020-07-03 17:30:00|||||||||24
1593797700000|2020-07-03 17:35:00|||||||||57
1593798000000|2020-07-03 17:40:00|||||||||7
1593798300000|2020-07-03 17:45:00||14916.1||14918.6||14918.6||14916.1|9
1593798600000|2020-07-03 17:50:00||14916.1||14916.1||14916.1||14916.1|11
1593798900000|2020-07-03 17:55:00|||||||||1
1593799200000|2020-07-03 18:00:00|||||||||2
1593799500000|2020-07-03 18:05:00|||||||||1
1593799800000|2020-07-03 18:10:00|14928.6|14918.6|14931.1|14918.6|14931.1|14918.6|14928.6|14916.1|5
1593800100000|2020-07-03 18:15:00|14928.6|14916.1|14931.1|14918.6|14931.1|14918.6|14928.6|14916.1|23
1593800400000|2020-07-03 18:20:00||14916.1||14916.1||14918.6||14916.1|30
1593800700000|2020-07-03 18:25:00|14933.6|14918.6|14931.1|14918.6|14933.6|14918.6|14931.1|14918.6|2
1593801000000|2020-07-03 18:30:00|14928.6|14916.1|14928.6|14916.1|14928.6|14916.1|14928.6|14916.1|13
1593801600000|2020-07-03 18:40:00|14926.1|14913.6|14926.1|14916.1|14926.1|14916.1|14926.1|14913.6|20
1593801900000|2020-07-03 18:45:00|14927.4|14917.4|14927.4|14917.4|14927.4|14917.4|14926.1|14916.1|76
1593802200000|2020-07-03 18:50:00|14928.6|14918.6|14929.9|14919.9|14929.9|14919.9|14928.6|14918.6|7
1593802500000|2020-07-03 18:55:00|14928.6|14918.6|14926.1|14916.1|14928.6|14918.6|14926.1|14916.1|24
1593802800000|2020-07-03 19:00:00|14924.9|14914.9|14924.9|14914.9|14924.9|14914.9|14924.9|14914.9|6
1593803100000|2020-07-03 19:05:00|14923.6|14913.6|14921.1|14911.1|14923.6|14913.6|14921.1|14911.1|103
1593803400000|2020-07-03 19:10:00|14919.9|14909.9|14922.4|14912.4|14922.4|14912.4|14919.9|14909.9|36
1593803700000|2020-07-03 19:15:00|14924.9|14914.9|14927.4|14917.4|14927.4|14917.4|14924.9|14914.9|62
1593804000000|2020-07-03 19:20:00|14928.6|14918.6|14928.6|14918.6|14929.9|14919.9|14928.6|14918.6|22
1593804300000|2020-07-03 19:25:00|14927.4|14917.4|14927.4|14917.4|14929.9|14919.9|14927.4|14917.4|6
1593804600000|2020-07-03 19:30:00|||||||||7
1593804900000|2020-07-03 19:35:00|||||||||1
1593805200000|2020-07-03 19:40:00|14924.9|14914.9|14924.9|14914.9|14924.9|14914.9|14924.9|14914.9|17
1593805500000|2020-07-03 19:45:00|14926.1|14916.1|14924.9|14914.9|14926.1|14916.1|14924.9|14914.9|23
1593805800000|2020-07-03 19:50:00|14926.1|14916.1|14928.6|14918.6|14929.9|14919.9|14926.1|14916.1|36
1593806100000|2020-07-03 19:55:00|14929.9|14919.9|14928.6|14918.6|14929.9|14919.9|14927.4|14917.4|2
1593806400000|2020-07-03 20:00:00|14927.4|14917.4|14927.4|14917.4|14927.4|14917.4|14926.1|14916.1|29
1593807000000|2020-07-03 20:10:00|14928.6|14918.6|14928.6|14918.6|14928.6|14918.6|14927.4|14917.4|26
1593807300000|2020-07-03 20:15:00|14935.5|14911.5|14935.6|14911.6|14935.6|14911.6|14935.5|14911.5|0
1593807600000|2020-07-03 20:20:00|14935.7|14911.7|14935.7|14911.7|14935.7|14911.7|14935.7|14911.7|57
1593807900000|2020-07-03 20:25:00|14932|14908|14932|14908|14932|14908|14932|14908|7
1593808200000|2020-07-03 20:30:00|||||||||12
1593808500000|2020-07-03 20:35:00|||||||||2
1593808800000|2020-07-03 20:40:00|||||||||14
1593809100000|2020-07-03 20:45:00|||||||||239
1593809400000|2020-07-03 20:50:00|||||||||25
1593809700000|2020-07-03 20:55:00|||||||||96
1593986700000|2020-07-05 22:05:00|14960.3|14936.3|14972.3|14948.3|14977.2|14953.2|14959.6|14935.6|0
1593987000000|2020-07-05 22:10:00|14971.9|14947.9|14967.7|14943.7|14973.8|14949.8|14964.2|14940.2|0
1593987300000|2020-07-05 22:15:00|14968.6|14944.6|14964.9|14940.9|14969.5|14945.5|14964.9|14940.9|0
1593987600000|2020-07-05 22:20:00|14964.5|14940.5|14968.5|14944.5|14969.4|14945.4|14964|14940|0
1593987900000|2020-07-05 22:25:00|14969.4|14945.4|14968.6|14944.6|14972.2|14948.2|14967.6|14943.6|0
1593988200000|2020-07-05 22:30:00|14969.5|14945.5|14977.3|14953.3|14977.3|14953.3|14969.4|14945.4|0
1593988500000|2020-07-05 22:35:00|14978.2|14954.2|14991.2|14967.2|14992.1|14968.1|14977.3|14953.3|0
1593988800000|2020-07-05 22:40:00|14990.7|14966.7|14991.3|14967.3|14992.2|14968.2|14989.4|14965.4|0
1593989100000|2020-07-05 22:45:00|14992.2|14968.2|14993.3|14969.3|14997.7|14973.7|14992.2|14968.2|0
1593989400000|2020-07-05 22:50:00|14993.8|14969.8|14987.1|14963.1|14996.1|14972.1|14986.7|14962.7|0
1593989700000|2020-07-05 22:55:00|14987.5|14963.5|14991.1|14967.1|14992.9|14968.9|14987.1|14963.1|0
1593990000000|2020-07-05 23:00:00|14992|14968|14988.5|14964.5|14996.2|14972.2|14988.5|14964.5|0
1593990300000|2020-07-05 23:05:00|14988.9|14964.9|14989.4|14965.4|14991.2|14967.2|14988.5|14964.5|0
1593990600000|2020-07-05 23:10:00|14988.5|14964.5|14984.7|14960.7|14988.9|14964.9|14982.9|14958.9|0
1593990900000|2020-07-05 23:15:00|14984.1|14960.1|14982.7|14958.7|14984.1|14960.1|14978.6|14954.6|0
1593991200000|2020-07-05 23:20:00|14982.2|14958.2|14979.1|14955.1|14982.7|14958.7|14978.2|14954.2|0
1593991500000|2020-07-05 23:25:00|14980|14956|14990.1|14966.1|14990.1|14966.1|14978.2|14954.2|0
1593991800000|2020-07-05 23:30:00|14989.6|14965.6|14987.4|14963.4|14991|14967|14986.6|14962.6|0
1593992100000|2020-07-05 23:35:00|14986.6|14962.6|14990.9|14966.9|14990.9|14966.9|14983.4|14959.4|0
1593992400000|2020-07-05 23:40:00|14990.4|14966.4|14994.3|14970.3|14994.3|14970.3|14989.4|14965.4|0
1593992700000|2020-07-05 23:45:00|14994.7|14970.7|14994.3|14970.3|14995.2|14971.2|14991.6|14967.6|0
1593993000000|2020-07-05 23:50:00|14994.7|14970.7|15001.5|14977.5|15004.6|14980.6|14994.3|14970.3|0
1593993300000|2020-07-05 23:55:00|15002.4|14978.4|14998.9|14974.9|15003.3|14979.3|14995.3|14971.3|0
1593993600000|2020-07-06 00:00:00|14999.8|14975.8|15004.2|14980.2|15007.8|14983.8|14996.2|14972.2|0
1593993900000|2020-07-06 00:05:00|15005.1|14981.1|15006.1|14982.1|15008.1|14984.1|15002.8|14978.8|0
1593994200000|2020-07-06 00:10:00|15006.5|14982.5|15003.4|14979.4|15007.9|14983.9|15003.4|14979.4|0
1593994500000|2020-07-06 00:15:00|15002.6|14978.6|15006.6|14982.6|15010.7|14986.7|14995.5|14971.5|0
1593994800000|2020-07-06 00:20:00|15006.1|14982.1|15008.4|14984.4|15011.9|14987.9|15006.1|14982.1|0
1593995100000|2020-07-06 00:25:00|15008.1|14984.1|15010.1|14986.1|15011.5|14987.5|15008.1|14984.1|0
1593995400000|2020-07-06 00:30:00|15010.5|14986.5|15003.3|14979.3|15013.2|14989.2|15002.5|14978.5|0
1593995700000|2020-07-06 00:35:00|15004.4|14980.4|15011|14987|15011.4|14987.4|15003.3|14979.3|0
1593996000000|2020-07-06 00:40:00|15011.4|14987.4|15013.2|14989.2|15016.3|14992.3|15011.2|14987.2|0
1593996300000|2020-07-06 00:45:00|15013.4|14989.4|15003.8|14979.8|15016.3|14992.3|15001.3|14977.3|0
1593996600000|2020-07-06 00:50:00|15003.5|14979.5|15005.1|14981.1|15007.8|14983.8|15002.9|14978.9|0
1593996900000|2020-07-06 00:55:00|15004.9|14980.9|15010.9|14986.9|15012.5|14988.5|14994.6|14970.6|0
1593997200000|2020-07-06 01:00:00|15012.1|14988.1|15100.9|15090.9|15180.9|15170.9|14993.4|14983.4|9743
1593997500000|2020-07-06 01:05:00|15103.4|15093.4|15125.9|15115.9|15138.4|15128.4|15098.4|15088.4|4090
1593997800000|2020-07-06 01:10:00|15128.4|15118.4|15110.9|15100.9|15133.4|15123.4|15108.4|15098.4|3158
1593998100000|2020-07-06 01:15:00|15113.4|15103.4|15105.9|15095.9|15123.4|15113.4|15100.9|15090.9|4420
1593998400000|2020-07-06 01:20:00|15103.4|15093.4|15115.9|15105.9|15125.9|15115.9|15090.9|15080.9|4026
1593998700000|2020-07-06 01:25:00|15118.4|15108.4|15155.9|15145.9|15158.4|15148.4|15115.9|15105.9|5574
1593999000000|2020-07-06 01:30:00|15153.4|15143.4|15258.4|15248.4|15263.4|15253.4|15150.9|15140.9|30825
1593999300000|2020-07-06 01:35:00|15260.9|15250.9|15335.9|15325.9|15343.4|15333.4|15260.9|15250.9|22421
1593999600000|2020-07-06 01:40:00|15338.4|15328.4|15423.4|15413.4|15433.4|15423.4|15325.9|15315.9|18632
1593999900000|2020-07-06 01:45:00|15428.4|15418.4|15533.4|15523.4|15543.4|15533.4|15425.9|15415.9|15247
1594000200000|2020-07-06 01:50:00|15535.9|15525.9|15458.4|15448.4|15618.4|15608.4|15455.9|15445.9|30755
1594000500000|2020-07-06 01:55:00|15455.9|15445.9|15465.9|15455.9|15498.4|15488.4|15425.9|15415.9|24797
1594000800000|2020-07-06 02:00:00|15468.4|15458.4|15453.4|15443.4|15468.4|15458.4|15418.4|15408.4|19307
1594001100000|2020-07-06 02:05:00|15455.9|15445.9|15498.4|15488.4|15503.4|15493.4|15455.9|15445.9|17437
1594001400000|2020-07-06 02:10:00|15495.9|15485.9|15488.4|15478.4|15495.9|15485.9|15450.9|15440.9|13853
1594001700000|2020-07-06 02:15:00|15490.9|15480.9|15518.4|15508.4|15533.4|15523.4|15478.4|15468.4|10385
1594002000000|2020-07-06 02:20:00|15520.9|15510.9|15453.4|15443.4|15540.9|15530.9|15448.4|15438.4|11794
1594002300000|2020-07-06 02:25:00|15455.9|15445.9|15445.9|15435.9|15493.4|15483.4|15433.4|15423.4|7891
1594002600000|2020-07-06 02:30:00|15448.4|15438.4|15438.4|15428.4|15450.9|15440.9|15405.9|15395.9|9539
1594002900000|2020-07-06 02:35:00|15440.9|15430.9|15488.4|15478.4|15490.9|15480.9|15440.9|15430.9|8452
1594003200000|2020-07-06 02:40:00|15485.9|15475.9|15503.4|15493.4|15513.4|15503.4|15463.4|15453.4|8736
1594003500000|2020-07-06 02:45:00|15508.4|15498.4|15510.9|15500.9|15523.4|15513.4|15488.4|15478.4|5706
1594003800000|2020-07-06 02:50:00|15513.4|15503.4|15535.9|15525.9|15548.4|15538.4|15510.9|15500.9|6923
1594004100000|2020-07-06 02:55:00|15538.4|15528.4|15538.4|15528.4|15553.4|15543.4|15520.9|15510.9|5425
1594004400000|2020-07-06 03:00:00|15535.9|15525.9|15553.4|15543.4|15558.4|15548.4|15508.4|15498.4|6252
1594004700000|2020-07-06 03:05:00|15555.9|15545.9|15555.9|15545.9|15563.4|15553.4|15530.9|15520.9|7301
1594005000000|2020-07-06 03:10:00|15558.4|15548.4|15580.9|15570.9|15580.9|15570.9|15550.9|15540.9|8191
1594005300000|2020-07-06 03:15:00|15583.4|15573.4|15613.4|15603.4|15615.9|15605.9|15568.4|15558.4|9441
1594005600000|2020-07-06 03:20:00|15610.9|15600.9|15603.4|15593.4|15640.9|15630.9|15580.9|15570.9|10798
1594005900000|2020-07-06 03:25:00|15605.9|15595.9|15625.9|15615.9|15638.4|15628.4|15595.9|15585.9|5425
1594006200000|2020-07-06 03:30:00|15628.4|15618.4|15643.4|15633.4|15648.4|15638.4|15628.4|15618.4|2346
1594006500000|2020-07-06 03:35:00|15645.9|15635.9|15658.4|15648.4|15660.9|15650.9|15638.4|15628.4|3156
1594006800000|2020-07-06 03:40:00|15660.9|15650.9|15650.9|15640.9|15663.4|15653.4|15645.9|15635.9|2234
1594007100000|2020-07-06 03:45:00|15653.4|15643.4|15660.9|15650.9|15663.4|15653.4|15648.4|15638.4|1761
1594007400000|2020-07-06 03:50:00|15663.4|15653.4|15660.9|15650.9|15683.4|15673.4|15655.9|15645.9|3363
1594007700000|2020-07-06 03:55:00|15663.4|15653.4|15658.4|15648.4|15663.4|15653.4|15638.4|15628.4|1652
1594008000000|2020-07-06 04:00:00|15655.9|15645.9|15660.9|15650.9|15668.4|15658.4|15653.4|15643.4|838
1594008300000|2020-07-06 04:05:00|15658.4|15648.4|15640.9|15630.9|15658.4|15648.4|15640.9|15630.9|1073
1594008600000|2020-07-06 04:10:00|15643.4|15633.4|15618.4|15608.4|15643.4|15633.4|15618.4|15608.4|1166
1594008900000|2020-07-06 04:15:00|15620.9|15610.9|15613.4|15603.4|15628.4|15618.4|15610.9|15600.9|1675
1594009200000|2020-07-06 04:20:00|15615.9|15605.9|15613.4|15603.4|15620.9|15610.9|15600.9|15590.9|1402
1594009500000|2020-07-06 04:25:00|15618.4|15608.4|15608.4|15598.4|15618.4|15608.4|15603.4|15593.4|996
1594009800000|2020-07-06 04:30:00|15605.9|15595.9|15600.9|15590.9|15615.9|15605.9|15598.4|15588.4|1577
1594010100000|2020-07-06 04:35:00|15603.4|15593.4|15593.4|15583.4|15603.4|15593.4|15593.4|15583.4|1424
1594010400000|2020-07-06 04:40:00|15595.9|15585.9|15595.9|15585.9|15600.9|15590.9|15585.9|15575.9|1236
1594010700000|2020-07-06 04:45:00|15598.4|15588.4|15598.4|15588.4|15608.4|15598.4|15595.9|15585.9|637
1594011000000|2020-07-06 04:50:00|15603.4|15593.4|15605.9|15595.9|15605.9|15595.9|15598.4|15588.4|541
1594011300000|2020-07-06 04:55:00|15603.4|15593.4|15603.4|15593.4|15603.4|15593.4|15593.4|15583.4|1095
1594011600000|2020-07-06 05:00:00|15605.9|15595.9|15688.4|15678.4|15693.4|15683.4|15605.9|15595.9|10482
1594011900000|2020-07-06 05:05:00|15690.9|15680.9|15678.4|15668.4|15708.4|15698.4|15675.9|15665.9|6313
1594012200000|2020-07-06 05:10:00|15680.9|15670.9|15758.4|15748.4|15758.4|15748.4|15678.4|15668.4|10833
1594012500000|2020-07-06 05:15:00|15760.9|15750.9|15660.9|15650.9|15760.9|15750.9|15648.4|15638.4|17833
1594012800000|2020-07-06 05:20:00|15663.4|15653.4|15700.9|15690.9|15708.4|15698.4|15650.9|15640.9|8520
1594013100000|2020-07-06 05:25:00|15703.4|15693.4|15678.4|15668.4|15723.4|15713.4|15663.4|15653.4|7437
1594013400000|2020-07-06 05:30:00|15680.9|15670.9|15740.9|15730.9|15743.4|15733.4|15680.9|15670.9|6928
1594013700000|2020-07-06 05:35:00|15743.4|15733.4|15825.9|15815.9|15828.4|15818.4|15740.9|15730.9|9294
1594014000000|2020-07-06 05:40:00|15828.4|15818.4|15873.4|15863.4|15878.4|15868.4|15815.9|15805.9|8714
1594014300000|2020-07-06 05:45:00|15875.9|15865.9|15868.4|15858.4|15895.9|15885.9|15833.4|15823.4|10137
1594014600000|2020-07-06 05:50:00|15870.9|15860.9|15873.4|15863.4|15873.4|15863.4|15828.4|15818.4|8921
1594014900000|2020-07-06 05:55:00|15870.9|15860.9|15880.9|15870.9|15880.9|15870.9|15858.4|15848.4|6398
1594015200000|2020-07-06 06:00:00|15878.4|15868.4|15908.4|15898.4|15908.4|15898.4|15860.9|15850.9|5157
1594015500000|2020-07-06 06:05:00|15910.9|15900.9|15925.9|15915.9|15928.4|15918.4|15870.9|15860.9|8851
1594015800000|2020-07-06 06:10:00|15923.4|15913.4|15928.4|15918.4|15940.9|15930.9|15895.9|15885.9|7763
1594016100000|2020-07-06 06:15:00|15930.9|15920.9|15948.4|15938.4|15958.4|15948.4|15930.9|15920.9|5425
1594016400000|2020-07-06 06:20:00|15950.9|15940.9|15910.9|15900.9|15953.4|15943.4|15910.9|15900.9|5282
1594016700000|2020-07-06 06:25:00|15908.4|15898.4|15870.9|15860.9|15908.4|15898.4|15868.4|15858.4|6649
1594017000000|2020-07-06 06:30:00|15868.4|15858.4|15940.9|15930.9|15943.4|15933.4|15865.9|15855.9|11449
1594017300000|2020-07-06 06:35:00|15943.4|15933.4|16000.9|15990.9|16003.4|15993.4|15928.4|15918.4|15371
1594017600000|2020-07-06 06:40:00|16003.4|15993.4|15968.4|15958.4|16013.4|16003.4|15955.9|15945.9|14989
1594017900000|2020-07-06 06:45:00|15965.9|15955.9|16030.9|16020.9|16033.4|16023.4|15958.4|15948.4|10773
1594018200000|2020-07-06 06:50:00|16033.4|16023.4|16043.4|16033.4|16043.4|16033.4|15973.4|15963.4|17330
1594018500000|2020-07-06 06:55:00|16045.9|16035.9|16038.4|16028.4|16058.4|16048.4|16013.4|16003.4|15831
1594018800000|2020-07-06 07:00:00|16026.3|16013.8|16013.8|16001.3|16033.8|16021.3|15993.8|15981.3|6194
1594019100000|2020-07-06 07:05:00|16008.8|15996.3|16021.3|16008.8|16031.3|16018.8|16001.3|15988.8|4004
1594019400000|2020-07-06 07:10:00|16023.8|16011.3|16028.8|16016.3|16036.3|16023.8|15998.8|15986.3|4655
1594019700000|2020-07-06 07:15:00|16031.3|16018.8|16016.3|16001.3|16046.3|16031.3|16013.8|16001.3|3258
1594020000000|2020-07-06 07:20:00|16013.8|16003.8|16003.8|15991.3|16046.3|16033.8|16001.3|15988.8|2953
1594020300000|2020-07-06 07:25:00|16006.3|15996.3|16011.3|15996.3|16021.3|16008.8|16001.3|15988.8|2220
1594020600000|2020-07-06 07:30:00|16008.8|15998.8|16028.8|16016.3|16031.3|16016.3|16003.8|15991.3|1715
1594020900000|2020-07-06 07:35:00|16026.3|16013.8|16026.3|16011.3|16036.3|16023.8|16018.8|16006.3|1592
1594021200000|2020-07-06 07:40:00|16023.8|16013.8|16031.3|16018.8|16041.3|16028.8|16023.8|16011.3|2296
1594021500000|2020-07-06 07:45:00|16033.8|16021.3|16021.3|16006.3|16033.8|16021.3|16008.8|15996.3|1935
1594021800000|2020-07-06 07:50:00|16018.8|16003.8|16028.8|16016.3|16036.3|16021.3|16016.3|16003.8|1478
1594022100000|2020-07-06 07:55:00|16026.3|16013.8|16028.8|16016.3|16038.8|16026.3|16021.3|16008.8|2191
1594022400000|2020-07-06 08:00:00|16026.3|16013.8|16028.8|16016.3|16028.8|16016.3|16011.3|15998.8|1671
1594022700000|2020-07-06 08:05:00|16026.3|16013.8|16021.3|16006.3|16031.3|16018.8|16011.3|15998.8|2607
1594023000000|2020-07-06 08:10:00|16018.8|16003.8|16026.3|16013.8|16026.3|16013.8|16013.8|16001.3|1829
1594023300000|2020-07-06 08:15:00|16023.8|16011.3|16018.8|16006.3|16026.3|16013.8|16003.8|15991.3|2460
1594023600000|2020-07-06 08:20:00|16021.3|16008.8|16031.3|16018.8|16041.3|16028.8|16016.3|16003.8|2486
1594023900000|2020-07-06 08:25:00|16028.8|16016.3|16046.3|16033.8|16046.3|16033.8|16011.3|15998.8|3222
1594024200000|2020-07-06 08:30:00|16043.8|16019.8|16034.3|16010.3|16047.1|16023.1|16031|16007|15
1594024500000|2020-07-06 08:35:00|16031.9|16007.9|16019.8|15995.8|16035.2|16011.2|16005|15981|7227
1594024800000|2020-07-06 08:40:00|16019.6|15995.6|16025.4|16001.4|16026.3|16002.3|16015.6|15991.6|0
1594025100000|2020-07-06 08:45:00|16025.9|16001.9|16029.8|16005.8|16036.9|16012.9|16025.4|16001.4|0
1594025400000|2020-07-06 08:50:00|16029.3|16005.3|16020.2|15996.2|16035.9|16011.9|16016|15992|0
1594025700000|2020-07-06 08:55:00|16019.7|15995.7|16019.3|15995.3|16027.4|16003.4|16013|15989|0
1594026000000|2020-07-06 09:00:00|16043.8|16028.8|16013.8|16001.3|16043.8|16031.3|16013.8|16001.3|1047
1594026300000|2020-07-06 09:05:00|16011.3|15998.8|16011.3|15996.3|16018.8|16006.3|16008.8|15993.8|477
1594026600000|2020-07-06 09:10:00|16008.8|15998.8|16001.3|15986.3|16011.3|15998.8|15998.8|15986.3|563
1594026900000|2020-07-06 09:15:00|15998.8|15988.8|16011.3|15996.3|16016.3|16003.8|15993.8|15981.3|788
1594027200000|2020-07-06 09:20:00|16008.8|15993.8|16011.3|15998.8|16016.3|16003.8|16003.8|15991.3|308
1594027500000|2020-07-06 09:25:00|16008.8|15996.3|15998.8|15986.3|16013.8|16001.3|15998.8|15986.3|261
1594027800000|2020-07-06 09:30:00|16001.3|15988.8|15998.8|15986.3|16008.8|15996.3|15998.8|15983.8|425
1594028100000|2020-07-06 09:35:00|15996.3|15983.8|16011.3|15996.3|16016.3|16003.8|15996.3|15983.8|414
1594028400000|2020-07-06 09:40:00|16008.8|15998.8|16001.3|15988.8|16013.8|16001.3|16001.3|15988.8|400
1594028700000|2020-07-06 09:45:00|16003.8|15991.3|15991.3|15978.8|16003.8|15991.3|15986.3|15973.8|829
1594029000000|2020-07-06 09:50:00|15993.8|15981.3|15981.3|15968.8|15993.8|15981.3|15978.8|15966.3|528
1594029300000|2020-07-06 09:55:00|15983.8|15971.3|15963.8|15951.3|15988.8|15976.3|15963.8|15951.3|852
1594029600000|2020-07-06 10:00:00|15966.3|15953.8|15981.3|15968.8|15983.8|15971.3|15963.8|15951.3|414
1594029900000|2020-07-06 10:05:00|15983.8|15971.3|15978.8|15966.3|15983.8|15971.3|15973.8|15961.3|399
1594030200000|2020-07-06 10:10:00|15981.3|15968.8|15993.8|15981.3|15998.8|15986.3|15978.8|15966.3|470
1594030500000|2020-07-06 10:15:00|15991.3|15978.8|15988.8|15976.3|15998.8|15986.3|15988.8|15976.3|329
1594030800000|2020-07-06 10:20:00|15986.3|15973.8|15993.8|15981.3|15996.3|15983.8|15983.8|15971.3|422
1594031100000|2020-07-06 10:25:00|15991.3|15978.8|15991.3|15978.8|15998.8|15986.3|15983.8|15971.3|565
1594031400000|2020-07-06 10:30:00|15993.8|15981.3|15986.3|15971.3|15993.8|15981.3|15983.8|15971.3|78
1594031700000|2020-07-06 10:35:00|15983.8|15973.8|15983.8|15971.3|15986.3|15973.8|15983.8|15971.3|169
1594032000000|2020-07-06 10:40:00|15986.3|15973.8|15988.8|15973.8|15988.8|15976.3|15983.8|15971.3|103
1594032300000|2020-07-06 10:45:00|15986.3|15971.3|15988.8|15976.3|15988.8|15976.3|15983.8|15971.3|119
1594032600000|2020-07-06 10:50:00|15986.3|15973.8|15998.8|15986.3|15998.8|15986.3|15986.3|15973.8|286
1594032900000|2020-07-06 10:55:00|15996.3|15983.8|16008.8|15993.8|16008.8|15993.8|15996.3|15981.3|331
1594033200000|2020-07-06 11:00:00|16006.3|15991.3|16006.3|15993.8|16021.3|16006.3|16001.3|15988.8|1212
1594033500000|2020-07-06 11:05:00|16003.8|15991.3|16003.8|15991.3|16006.3|15993.8|15993.8|15981.3|601
1594033800000|2020-07-06 11:10:00|16001.3|15988.8|15996.3|15983.8|16001.3|15988.8|15993.8|15981.3|461
1594034100000|2020-07-06 11:15:00|15998.8|15986.3|15996.3|15983.8|16001.3|15988.8|15993.8|15981.3|310
1594034400000|2020-07-06 11:20:00|15993.8|15981.3|16001.3|15988.8|16001.3|15988.8|15993.8|15981.3|609
1594034700000|2020-07-06 11:25:00|15998.8|15986.3|16016.3|16003.8|16018.8|16006.3|15998.8|15986.3|548
1594035000000|2020-07-06 11:30:00|16013.8|16001.3|16008.8|15996.3|16021.3|16008.8|16008.8|15996.3|141
1594035300000|2020-07-06 11:35:00|16006.3|15993.8|16003.8|15991.3|16008.8|15996.3|16001.3|15988.8|672
1594035600000|2020-07-06 11:40:00|16006.3|15993.8|15993.8|15981.3|16006.3|15993.8|15991.3|15978.8|1082
1594035900000|2020-07-06 11:45:00|15996.3|15983.8|15998.8|15986.3|16006.3|15991.3|15996.3|15983.8|157
1594036200000|2020-07-06 11:50:00|16001.3|15988.8|16003.8|15991.3|16006.3|15993.8|15998.8|15986.3|191
1594036500000|2020-07-06 11:55:00|16006.3|15993.8|16018.8|16003.8|16021.3|16008.8|16006.3|15993.8|529
1594036800000|2020-07-06 12:00:00|16021.3|16006.3|16023.8|16011.3|16026.3|16013.8|16018.8|16003.8|187
1594037100000|2020-07-06 12:05:00|16021.3|16008.8|16026.3|16013.8|16026.3|16013.8|16021.3|16008.8|177
1594037400000|2020-07-06 12:10:00|16028.8|16016.3|16036.3|16023.8|16036.3|16023.8|16023.8|16011.3|388
1594037700000|2020-07-06 12:15:00|16033.8|16021.3|16041.3|16028.8|16041.3|16028.8|16031.3|16018.8|377
1594038000000|2020-07-06 12:20:00|16043.8|16031.3|16051.3|16038.8|16051.3|16038.8|16038.8|16026.3|683
1594038300000|2020-07-06 12:25:00|16053.8|16041.3|16058.8|16046.3|16061.3|16048.8|16053.8|16041.3|790
1594038600000|2020-07-06 12:30:00|16056.3|16043.8|16081.3|16068.8|16083.8|16071.3|16056.3|16043.8|2134
1594038900000|2020-07-06 12:35:00|16083.8|16071.3|16083.8|16071.3|16088.8|16076.3|16076.3|16063.8|726
1594039200000|2020-07-06 12:40:00|16081.3|16068.8|16063.8|16051.3|16083.8|16071.3|16061.3|16048.8|633
1594039500000|2020-07-06 12:45:00|16061.3|16048.8|16058.8|16046.3|16066.3|16053.8|16058.8|16046.3|521
1594039800000|2020-07-06 12:50:00|16061.3|16048.8|16063.8|16051.3|16063.8|16051.3|16056.3|16043.8|493
1594040100000|2020-07-06 12:55:00|16061.3|16048.8|16076.3|16063.8|16076.3|16063.8|16061.3|16048.8|353
1594040400000|2020-07-06 13:00:00|16078.8|16066.3|16078.8|16066.3|16081.3|16068.8|16073.8|16061.3|475
1594040700000|2020-07-06 13:05:00|16076.3|16063.8|16073.8|16061.3|16076.3|16063.8|16056.3|16043.8|972
1594041000000|2020-07-06 13:10:00|16076.3|16063.8|16071.3|16058.8|16078.8|16066.3|16071.3|16058.8|500
1594041300000|2020-07-06 13:15:00|16073.8|16061.3|16078.8|16066.3|16078.8|16066.3|16073.8|16061.3|362
1594041600000|2020-07-06 13:20:00|16081.3|16068.8|16081.3|16068.8|16081.3|16068.8|16078.8|16066.3|318
1594041900000|2020-07-06 13:25:00|16078.8|16066.3|16078.8|16066.3|16083.8|16071.3|16078.8|16066.3|486
1594042200000|2020-07-06 13:30:00|16081.3|16068.8|16081.3|16068.8|16103.8|16091.3|16076.3|16063.8|2396
1594042500000|2020-07-06 13:35:00|16083.8|16071.3|16073.8|16061.3|16083.8|16071.3|16071.3|16058.8|1009
1594042800000|2020-07-06 13:40:00|16071.3|16058.8|16081.3|16068.8|16081.3|16068.8|16071.3|16058.8|701
1594043100000|2020-07-06 13:45:00|16083.8|16071.3|16088.8|16076.3|16096.3|16083.8|16083.8|16071.3|1053
1594043400000|2020-07-06 13:50:00|16091.3|16078.8|16101.3|16088.8|16103.8|16091.3|16088.8|16078.8|747
1594043700000|2020-07-06 13:55:00|16103.8|16091.3|16103.8|16091.3|16111.3|16098.8|16098.8|16086.3|1056
1594044000000|2020-07-06 14:00:00|16106.3|16103.8|16118.8|16106.3|16141.3|16128.8|16103.8|16091.3|2011
1594044300000|2020-07-06 14:05:00|16121.3|16108.8|16116.3|16103.8|16121.3|16108.8|16096.3|16083.8|1037
1594044600000|2020-07-06 14:10:00|16118.8|16106.3|16136.3|16123.8|16138.8|16126.3|16108.8|16096.3|874
1594044900000|2020-07-06 14:15:00|16133.8|16121.3|16133.8|16121.3|16158.8|16146.3|16133.8|16121.3|1429
1594045200000|2020-07-06 14:20:00|16136.3|16118.8|16121.3|16108.8|16136.3|16121.3|16121.3|16108.8|853
1594045500000|2020-07-06 14:25:00|16118.8|16106.3|16123.8|16111.3|16126.3|16113.8|16108.8|16096.3|943
1594045800000|2020-07-06 14:30:00|16121.3|16108.8|16133.8|16121.3|16133.8|16121.3|16116.3|16103.8|444
1594046100000|2020-07-06 14:35:00|16136.3|16123.8|16168.8|16156.3|16171.3|16158.8|16128.8|16116.3|1806
1594046400000|2020-07-06 14:40:00|16166.3|16153.8|16176.3|16163.8|16176.3|16163.8|16158.8|16146.3|1252
1594046700000|2020-07-06 14:45:00|16178.8|16166.3|16201.3|16188.8|16206.3|16193.8|16176.3|16163.8|1772
1594047000000|2020-07-06 14:50:00|16203.8|16191.3|16216.3|16203.8|16216.3|16203.8|16201.3|16188.8|1606
1594047300000|2020-07-06 14:55:00|16213.8|16201.3|16296.3|16283.8|16296.3|16283.8|16213.8|16201.3|4140
1594047600000|2020-07-06 15:00:00|16303.8|16291.3|16251.3|16238.8|16326.3|16313.8|16241.3|16228.8|3579
1594047900000|2020-07-06 15:05:00|16253.8|16241.3|16263.8|16248.8|16268.8|16256.3|16246.3|16233.8|952
1594048200000|2020-07-06 15:10:00|16261.3|16251.3|16291.3|16278.8|16291.3|16278.8|16258.8|16246.3|1270
1594048500000|2020-07-06 15:15:00|16288.8|16276.3|16288.8|16276.3|16303.8|16291.3|16278.8|16266.3|1111
1594048800000|2020-07-06 15:20:00|16291.3|16278.8|16288.8|16276.3|16293.8|16281.3|16281.3|16268.8|788
1594049100000|2020-07-06 15:25:00|16291.3|16273.8|16301.3|16286.3|16301.3|16288.8|16278.8|16266.3|830
1594049400000|2020-07-06 15:30:00|16303.8|16288.8|16298.8|16286.3|16308.8|16296.3|16288.8|16276.3|817
1594049700000|2020-07-06 15:35:00|16296.3|16283.8|16293.8|16281.3|16316.3|16301.3|16288.8|16276.3|1053
1594050000000|2020-07-06 15:40:00|16291.3|16278.8|16296.3|16281.3|16301.3|16288.8|16291.3|16278.8|365
1594050300000|2020-07-06 15:45:00|16293.8|16283.8|16303.8|16291.3|16306.3|16293.8|16293.8|16281.3|383
1594050600000|2020-07-06 15:50:00|16306.3|16293.8|16298.8|16286.3|16308.8|16296.3|16298.8|16286.3|483
1594050900000|2020-07-06 15:55:00|16296.3|16283.8|16286.3|16273.8|16298.8|16286.3|16281.3|16268.8|563
1594051200000|2020-07-06 16:00:00|16283.8|16271.3|16296.3|16283.8|16298.8|16286.3|16283.8|16271.3|400
1594051500000|2020-07-06 16:05:00|16293.8|16281.3|16283.8|16271.3|16293.8|16281.3|16271.3|16258.8|479
1594051800000|2020-07-06 16:10:00|16281.3|16268.8|16288.8|16276.3|16296.3|16283.8|16281.3|16268.8|402
1594052100000|2020-07-06 16:15:00|16286.3|16273.8|16273.8|16261.3|16288.8|16276.3|16271.3|16258.8|526
1594052400000|2020-07-06 16:20:00|16271.3|16258.8|16286.3|16273.8|16286.3|16273.8|16271.3|16258.8|751
1594052700000|2020-07-06 16:25:00|16283.8|16271.3|16283.8|16271.3|16286.3|16273.8|16281.3|16268.8|189
1594053000000|2020-07-06 16:30:00|16286.3|16273.8|16283.8|16271.3|16286.3|16273.8|16281.3|16268.8|237
1594053300000|2020-07-06 16:35:00|16281.3|16268.8|16286.3|16273.8|16286.3|16273.8|16281.3|16268.8|277
1594053600000|2020-07-06 16:40:00|16283.8|16271.3|16276.3|16263.8|16286.3|16273.8|16273.8|16261.3|592
1594053900000|2020-07-06 16:45:00|16278.8|16266.3|16281.3|16268.8|16283.8|16271.3|16268.8|16256.3|413
1594054200000|2020-07-06 16:50:00|16278.8|16266.3|16283.8|16271.3|16283.8|16271.3|16273.8|16261.3|188
1594054500000|2020-07-06 16:55:00|16281.3|16268.8|16266.3|16253.8|16281.3|16268.8|16266.3|16253.8|321
1594054800000|2020-07-06 17:00:00|16268.8|16256.3|16268.8|16256.3|16276.3|16263.8|16268.8|16256.3|208
1594055100000|2020-07-06 17:05:00|16266.3|16253.8|16273.8|16261.3|16273.8|16261.3|16266.3|16253.8|326
1594055400000|2020-07-06 17:10:00|16271.3|16258.8|16278.8|16266.3|16278.8|16266.3|16271.3|16258.8|138
1594055700000|2020-07-06 17:15:00|16276.3|16263.8|16286.3|16273.8|16286.3|16273.8|16273.8|16261.3|416
1594056000000|2020-07-06 17:20:00|16288.8|16276.3|16301.3|16288.8|16303.8|16291.3|16286.3|16273.8|369
1594056300000|2020-07-06 17:25:00|16303.8|16291.3|16311.3|16298.8|16313.8|16301.3|16303.8|16291.3|308
1594056600000|2020-07-06 17:30:00|16313.8|16301.3|16331.3|16318.8|16331.3|16318.8|16311.3|16301.3|851
1594056900000|2020-07-06 17:35:00|16328.8|16316.3|16341.3|16328.8|16343.8|16331.3|16328.8|16316.3|643
1594057200000|2020-07-06 17:40:00|16338.8|16326.3|16336.3|16323.8|16351.3|16338.8|16336.3|16323.8|568
1594057500000|2020-07-06 17:45:00|16338.8|16326.3|16351.3|16338.8|16358.8|16346.3|16338.8|16326.3|406
1594057800000|2020-07-06 17:50:00|16353.8|16341.3|16358.8|16346.3|16358.8|16346.3|16346.3|16333.8|337
1594058100000|2020-07-06 17:55:00|16361.3|16348.8|16348.8|16336.3|16363.8|16348.8|16346.3|16333.8|426
1594058400000|2020-07-06 18:00:00|16346.3|16333.8|16343.8|16331.3|16351.3|16338.8|16341.3|16328.8|326
1594058700000|2020-07-06 18:05:00|16341.3|16328.8|16336.3|16323.8|16343.8|16331.3|16333.8|16321.3|233
1594059000000|2020-07-06 18:10:00|16338.8|16326.3|16341.3|16328.8|16343.8|16331.3|16338.8|16326.3|256
1594059300000|2020-07-06 18:15:00|16343.8|16331.3|16338.8|16326.3|16343.8|16331.3|16336.3|16323.8|364
1594059600000|2020-07-06 18:20:00|16341.3|16328.8|16346.3|16333.8|16346.3|16333.8|16331.3|16318.8|227
1594059900000|2020-07-06 18:25:00|16348.8|16336.3|16356.3|16343.8|16356.3|16343.8|16348.8|16336.3|200
1594060200000|2020-07-06 18:30:00|16353.8|16341.3|16366.3|16353.8|16366.3|16353.8|16353.8|16341.3|314
1594060500000|2020-07-06 18:35:00|16368.8|16356.3|16371.3|16358.8|16376.3|16363.8|16366.3|16353.8|374
1594060800000|2020-07-06 18:40:00|16368.8|16356.3|16365.1|16355.1|16371.3|16358.8|16363.8|16351.3|388
1594061100000|2020-07-06 18:45:00|16366.3|16356.3|16367.6|16357.6|16380.1|16370.1|16366.3|16356.3|437
1594061400000|2020-07-06 18:50:00|16365.1|16355.1|16375.1|16365.1|16375.1|16365.1|16362.6|16352.6|302
1594061700000|2020-07-06 18:55:00|16373.8|16363.8|16372.6|16362.6|16378.8|16368.8|16372.6|16362.6|338
1594062000000|2020-07-06 19:00:00|16373.8|16363.8|16372.6|16362.6|16380.1|16370.1|16370.1|16360.1|225
1594062300000|2020-07-06 19:05:00|16373.8|16363.8|16365.1|16355.1|16377.6|16367.6|16365.1|16355.1|301
1594062600000|2020-07-06 19:10:00|16366.3|16356.3|16372.6|16362.6|16377.6|16367.6|16366.3|16356.3|430
1594062900000|2020-07-06 19:15:00|16371.3|16361.3|16372.6|16362.6|16372.6|16362.6|16365.1|16355.1|203
1594063200000|2020-07-06 19:20:00|16373.8|16363.8|16377.6|16367.6|16377.6|16367.6|16372.6|16362.6|231
1594063500000|2020-07-06 19:25:00|16378.8|16368.8|16380.1|16370.1|16380.1|16370.1|16377.6|16367.6|193
1594063800000|2020-07-06 19:30:00|16377.6|16367.6|16377.6|16367.6|16380.1|16370.1|16372.6|16362.6|579
1594064100000|2020-07-06 19:35:00|16378.8|16368.8|16372.6|16362.6|16380.1|16370.1|16370.1|16360.1|540
1594064400000|2020-07-06 19:40:00|16373.8|16363.8|16370.1|16360.1|16377.6|16367.6|16367.6|16357.6|451
1594064700000|2020-07-06 19:45:00|16372.6|16362.6|16380.1|16370.1|16382.6|16372.6|16372.6|16362.6|649
1594065000000|2020-07-06 19:50:00|16381.3|16371.3|16377.6|16367.6|16382.6|16372.6|16370.1|16360.1|419
1594065300000|2020-07-06 19:55:00|16378.8|16368.8|16390.1|16380.1|16392.6|16382.6|16377.6|16367.6|942
1594065600000|2020-07-06 20:00:00|16388.8|16378.8|16392.6|16382.6|16392.6|16382.6|16387.6|16377.6|362
1594065900000|2020-07-06 20:05:00|16395.1|16385.1|16397.6|16387.6|16397.6|16387.6|16395.1|16385.1|161
1594066200000|2020-07-06 20:10:00|16400.1|16390.1|16420.1|16410.1|16420.1|16410.1|16400.1|16390.1|309
1594066500000|2020-07-06 20:15:00|16420.3|16396.3|16421|16397|16422.6|16398.6|16419|16395|452
1594066800000|2020-07-06 20:20:00|16422|16398|16418.1|16394.1|16423.3|16399.3|16418.1|16394.1|124
1594067100000|2020-07-06 20:25:00|16417.6|16393.6|16416.7|16392.7|16417.7|16393.7|16415|16391|21
1594067400000|2020-07-06 20:30:00|16418|16394|16420.7|16396.7|16421.6|16397.6|16412.2|16388.2|352
1594067700000|2020-07-06 20:35:00|16421.7|16397.7|16418.7|16394.7|16421.9|16397.9|16417.7|16393.7|231
1594068000000|2020-07-06 20:40:00|16417.7|16393.7|16418.9|16394.9|16420.6|16396.6|16416.2|16392.2|54
1594068300000|2020-07-06 20:45:00|16418|16394|16414|16390|16419.9|16395.9|16414|16390|426
1594068600000|2020-07-06 20:50:00|16415|16391|16412.7|16388.7|16415.9|16391.9|16410.8|16386.8|234
1594068900000|2020-07-06 20:55:00|16411.7|16387.7|16407.8|16383.8|16413.7|16389.7|16407.7|16383.7|144
1594069200000|2020-07-06 21:00:00|16408.1|16384.1|16407.7|16383.7|16409.3|16385.3|16407.7|16383.7|45
1594069500000|2020-07-06 21:05:00|16408|16384|16408|16384|16408.4|16384.4|16407.7|16383.7|136
1594069800000|2020-07-06 21:10:00|16407.9|16383.9|16408.8|16384.8|16411|16387|16407.9|16383.9|200
1594070100000|2020-07-06 21:15:00|16409.1|16385.1|16411.4|16387.4|16412.3|16388.3|16409.1|16385.1|0
1594070400000|2020-07-06 21:20:00|16411.1|16387.1|16407.5|16383.5|16411.9|16387.9|16406.5|16382.5|0
1594070700000|2020-07-06 21:25:00|16408.2|16384.2|16408.4|16384.4|16408.4|16384.4|16407.5|16383.5|0
1594071000000|2020-07-06 21:30:00|16408.3|16384.3|16421.5|16397.5|16422.1|16398.1|16408.3|16384.3|0
1594071300000|2020-07-06 21:35:00|16421.1|16397.1|16421.6|16397.6|16422.4|16398.4|16421.1|16397.1|0
1594071600000|2020-07-06 21:40:00|16421.5|16397.5|16426|16402|16426|16402|16421.3|16397.3|0
1594071900000|2020-07-06 21:45:00|16425.6|16401.6|16425.5|16401.5|16425.6|16401.6|16425.4|16401.4|0
1594072200000|2020-07-06 21:50:00|16425.9|16401.9|16425.9|16401.9|16426.1|16402.1|16425.7|16401.7|0
1594072500000|2020-07-06 21:55:00|16426.6|16402.6|16426.2|16402.2|16426.9|16402.9|16425.9|16401.9|0
1594072800000|2020-07-06 22:00:00|16427.9|16403.9|16430.2|16406.2|16432.4|16408.4|16425.2|16401.2|0
1594073100000|2020-07-06 22:05:00|16431.2|16407.2|16446.8|16422.8|16448.7|16424.7|16431.2|16407.2|0
1594073400000|2020-07-06 22:10:00|16445.8|16421.8|16435.7|16411.7|16446.3|16422.3|16435.3|16411.3|0
1594073700000|2020-07-06 22:15:00|16435.3|16411.3|16437.1|16413.1|16439.1|16415.1|16434.3|16410.3|0
1594074000000|2020-07-06 22:20:00|16438|16414|16428.5|16404.5|16439|16415|16428.5|16404.5|0
1594074300000|2020-07-06 22:25:00|16428.7|16404.7|16428.7|16404.7|16430.6|16406.6|16426|16402|0
1594074600000|2020-07-06 22:30:00|16429.1|16405.1|16433.3|16409.3|16434.4|16410.4|16428.7|16404.7|0
1594074900000|2020-07-06 22:35:00|16432.3|16408.3|16433|16409|16433.3|16409.3|16431.5|16407.5|0
1594075200000|2020-07-06 22:40:00|16433.5|16409.5|16439.9|16415.9|16441.2|16417.2|16433.5|16409.5|0
1594075500000|2020-07-06 22:45:00|16439|16415|16440.1|16416.1|16440.1|16416.1|16438|16414|0
1594075800000|2020-07-06 22:50:00|16439.2|16415.2|16442.1|16418.1|16443.5|16419.5|16439.2|16415.2|0
1594076100000|2020-07-06 22:55:00|16442.5|16418.5|16476.6|16452.6|16482.4|16458.4|16442.5|16418.5|0
1594076400000|2020-07-06 23:00:00|16477.6|16453.6|16545.6|16521.6|16547.7|16523.7|16476.6|16452.6|0
1594076700000|2020-07-06 23:05:00|16547.9|16523.9|16566.8|16542.8|16584.8|16560.8|16547.9|16523.9|0
1594077000000|2020-07-06 23:10:00|16567.3|16543.3|16574|16550|16574|16550|16506.8|16482.8|0
1594077300000|2020-07-06 23:15:00|16574.9|16550.9|16645.2|16621.2|16645.8|16621.8|16574.9|16550.9|0
1594077600000|2020-07-06 23:20:00|16648.1|16624.1|16649.9|16625.9|16668.1|16644.1|16647.2|16623.2|0
1594077900000|2020-07-06 23:25:00|16650.9|16626.9|16543.5|16519.5|16650.9|16626.9|16543|16519|0
1594078200000|2020-07-06 23:30:00|16544|16520|16548|16524|16548.1|16524.1|16503.5|16479.5|0
1594078500000|2020-07-06 23:35:00|16547|16523|16527.8|16503.8|16547.4|16523.4|16512.7|16488.7|0
1594078800000|2020-07-06 23:40:00|16526.9|16502.9|16499.6|16475.6|16527.8|16503.8|16485.3|16461.3|0
1594079100000|2020-07-06 23:45:00|16500.5|16476.5|16505.6|16481.6|16508|16484|16499.9|16475.9|0
1594079400000|2020-07-06 23:50:00|16506.1|16482.1|16510.5|16486.5|16514.8|16490.8|16504.2|16480.2|0
1594079700000|2020-07-06 23:55:00|16510|16486|16494.4|16470.4|16510|16486|16491.6|16467.6|0
1594080000000|2020-07-07 00:00:00|16493.5|16469.5|16466.4|16442.4|16493.5|16469.5|16463.9|16439.9|0
1594080300000|2020-07-07 00:05:00|16466.9|16442.9|16495.5|16471.5|16507|16483|16463.5|16439.5|0
1594080600000|2020-07-07 00:10:00|16495.7|16471.7|16521.2|16497.2|16521.2|16497.2|16495.7|16471.7|0
1594080900000|2020-07-07 00:15:00|16522.2|16498.2|16525.4|16501.4|16554|16530|16519.8|16495.8|0
1594081200000|2020-07-07 00:20:00|16524.2|16500.2|16522.8|16498.8|16526.8|16502.8|16519.3|16495.3|0
1594081500000|2020-07-07 00:25:00|16523.2|16499.2|16519.1|16495.1|16527.2|16503.2|16519.1|16495.1|0
1594081800000|2020-07-07 00:30:00|16518.6|16494.6|16516.8|16492.8|16524.3|16500.3|16516.8|16492.8|0
1594082100000|2020-07-07 00:35:00|16517|16493|16513.2|16489.2|16519.3|16495.3|16508.6|16484.6|0
1594082400000|2020-07-07 00:40:00|16512|16488|16525.5|16501.5|16526|16502|16512|16488|0
1594082700000|2020-07-07 00:45:00|16526|16502|16473.3|16449.3|16526|16502|16469|16445|0
1594083000000|2020-07-07 00:50:00|16473.1|16449.1|16483.2|16459.2|16485.2|16461.2|16472.8|16448.8|0
1594083300000|2020-07-07 00:55:00|16482.8|16458.8|16407.6|16383.6|16483.7|16459.7|16407.6|16383.6|0
1594083600000|2020-07-07 01:00:00|16407.1|16383.1|16393.1|16383.1|16433.1|16423.1|16348.1|16338.1|9250
1594083900000|2020-07-07 01:05:00|16395.6|16385.6|16338.1|16328.1|16398.1|16388.1|16335.6|16325.6|6567
1594084200000|2020-07-07 01:10:00|16335.6|16325.6|16280.6|16270.6|16340.6|16330.6|16275.6|16265.6|5091
1594084500000|2020-07-07 01:15:00|16278.1|16268.1|16283.1|16273.1|16313.1|16303.1|16248.1|16238.1|12702
1594084800000|2020-07-07 01:20:00|16280.6|16270.6|16290.6|16280.6|16340.6|16330.6|16253.1|16243.1|9956
1594085100000|2020-07-07 01:25:00|16288.1|16278.1|16233.1|16223.1|16293.1|16283.1|16230.6|16220.6|7873
1594085400000|2020-07-07 01:30:00|16230.6|16220.6|16290.6|16280.6|16375.6|16365.6|16230.6|16220.6|36932
1594085700000|2020-07-07 01:35:00|16288.1|16278.1|16233.1|16223.1|16308.1|16298.1|16228.1|16218.1|26979
1594086000000|2020-07-07 01:40:00|16230.6|16220.6|16170.6|16160.6|16238.1|16228.1|16158.1|16148.1|46445
1594086300000|2020-07-07 01:45:00|16168.1|16158.1|16233.1|16223.1|16243.1|16233.1|16150.6|16140.6|23654
1594086600000|2020-07-07 01:50:00|16235.6|16225.6|16200.6|16190.6|16243.1|16233.1|16175.6|16165.6|22530
1594086900000|2020-07-07 01:55:00|16203.1|16193.1|16195.6|16185.6|16220.6|16210.6|16175.6|16165.6|16467
1594087200000|2020-07-07 02:00:00|16198.1|16188.1|16280.6|16270.6|16280.6|16270.6|16170.6|16160.6|16548
1594087500000|2020-07-07 02:05:00|16278.1|16268.1|16285.6|16275.6|16308.1|16298.1|16255.6|16245.6|11062
1594087800000|2020-07-07 02:10:00|16283.1|16273.1|16273.1|16263.1|16315.6|16305.6|16258.1|16248.1|11396
1594088100000|2020-07-07 02:15:00|16270.6|16260.6|16253.1|16243.1|16278.1|16268.1|16220.6|16210.6|10000
1594088400000|2020-07-07 02:20:00|16255.6|16245.6|16168.1|16158.1|16258.1|16248.1|16168.1|16158.1|13013
1594088700000|2020-07-07 02:25:00|16165.6|16155.6|16135.6|16125.6|16198.1|16188.1|16115.6|16105.6|12382
1594089000000|2020-07-07 02:30:00|16133.1|16123.1|16090.6|16080.6|16133.1|16123.1|16053.1|16043.1|14478
1594089300000|2020-07-07 02:35:00|16088.1|16078.1|16158.1|16148.1|16178.1|16168.1|16075.6|16065.6|11190
1594089600000|2020-07-07 02:40:00|16160.6|16150.6|16155.6|16145.6|16175.6|16165.6|16118.1|16108.1|9314
1594089900000|2020-07-07 02:45:00|16153.1|16143.1|16110.6|16100.6|16175.6|16165.6|16105.6|16095.6|9911
1594090200000|2020-07-07 02:50:00|16108.1|16098.1|16140.6|16130.6|16150.6|16140.6|16090.6|16080.6|8061
1594090500000|2020-07-07 02:55:00|16138.1|16128.1|16175.6|16165.6|16178.1|16168.1|16120.6|16110.6|6919
1594090800000|2020-07-07 03:00:00|16173.1|16163.1|16170.6|16160.6|16205.6|16195.6|16168.1|16158.1|6269
1594091100000|2020-07-07 03:05:00|16173.1|16163.1|16198.1|16188.1|16203.1|16193.1|16160.6|16150.6|6786
1594091400000|2020-07-07 03:10:00|16195.6|16185.6|16218.1|16208.1|16228.1|16218.1|16180.6|16170.6|7743
1594091700000|2020-07-07 03:15:00|16215.6|16205.6|16190.6|16180.6|16243.1|16233.1|16178.1|16168.1|7741
1594092000000|2020-07-07 03:20:00|16195.6|16185.6|16200.6|16190.6|16218.1|16208.1|16173.1|16163.1|8934
1594092300000|2020-07-07 03:25:00|16203.1|16193.1|16218.1|16208.1|16238.1|16228.1|16200.6|16190.6|5042
1594092600000|2020-07-07 03:30:00|16220.6|16210.6|16230.6|16220.6|16233.1|16223.1|16220.6|16210.6|1491
1594092900000|2020-07-07 03:35:00|16233.1|16223.1|16250.6|16240.6|16255.6|16245.6|16223.1|16213.1|2550
1594093200000|2020-07-07 03:40:00|16248.1|16238.1|16260.6|16250.6|16270.6|16260.6|16240.6|16230.6|2470
1594093500000|2020-07-07 03:45:00|16258.1|16248.1|16283.1|16273.1|16288.1|16278.1|16258.1|16248.1|2743
1594093800000|2020-07-07 03:50:00|16280.6|16270.6|16290.6|16280.6|16293.1|16283.1|16275.6|16265.6|1519
1594094100000|2020-07-07 03:55:00|16293.1|16283.1|16270.6|16260.6|16293.1|16283.1|16268.1|16258.1|2180
1594094400000|2020-07-07 04:00:00|16268.1|16258.1|16270.6|16260.6|16273.1|16263.1|16263.1|16253.1|769
1594094700000|2020-07-07 04:05:00|16273.1|16263.1|16278.1|16268.1|16278.1|16268.1|16270.6|16260.6|621
1594095000000|2020-07-07 04:10:00|16275.6|16265.6|16280.6|16270.6|16280.6|16270.6|16265.6|16255.6|814
1594095300000|2020-07-07 04:15:00|16278.1|16268.1|16278.1|16268.1|16283.1|16273.1|16273.1|16263.1|811
1594095600000|2020-07-07 04:20:00|16280.6|16270.6|16285.6|16275.6|16285.6|16275.6|16278.1|16268.1|479
1594095900000|2020-07-07 04:25:00|16288.1|16278.1|16283.1|16273.1|16290.6|16280.6|16283.1|16273.1|682
1594096200000|2020-07-07 04:30:00|16285.6|16275.6|16280.6|16270.6|16285.6|16275.6|16278.1|16268.1|1116
1594096500000|2020-07-07 04:35:00|16283.1|16273.1|16295.6|16285.6|16300.6|16290.6|16283.1|16273.1|1413
1594096800000|2020-07-07 04:40:00|16298.1|16288.1|16308.1|16298.1|16308.1|16298.1|16295.6|16285.6|1136
1594097100000|2020-07-07 04:45:00|16305.6|16295.6|16290.6|16280.6|16305.6|16295.6|16290.6|16280.6|1721
1594097400000|2020-07-07 04:50:00|16293.1|16283.1|16283.1|16273.1|16293.1|16283.1|16283.1|16273.1|1080
1594097700000|2020-07-07 04:55:00|16280.6|16270.6|16270.6|16260.6|16283.1|16273.1|16270.6|16260.6|1038
1594098000000|2020-07-07 05:00:00|16268.1|16258.1|16305.6|16295.6|16305.6|16295.6|16243.1|16233.1|13994
1594098300000|2020-07-07 05:05:00|16303.1|16293.1|16310.6|16300.6|16315.6|16305.6|16283.1|16273.1|8143
1594098600000|2020-07-07 05:10:00|16313.1|16303.1|16383.1|16373.1|16383.1|16373.1|16303.1|16293.1|12069
1594098900000|2020-07-07 05:15:00|16385.6|16375.6|16325.6|16315.6|16393.1|16383.1|16300.6|16290.6|13545
1594099200000|2020-07-07 05:20:00|16328.1|16318.1|16315.6|16305.6|16353.1|16343.1|16313.1|16303.1|7599
1594099500000|2020-07-07 05:25:00|16313.1|16303.1|16265.6|16255.6|16330.6|16320.6|16263.1|16253.1|8854
1594099800000|2020-07-07 05:30:00|16268.1|16258.1|16210.6|16200.6|16273.1|16263.1|16205.6|16195.6|13161
1594100100000|2020-07-07 05:35:00|16208.1|16198.1|16270.6|16260.6|16283.1|16273.1|16205.6|16195.6|8184
1594100400000|2020-07-07 05:40:00|16268.1|16258.1|16285.6|16275.6|16293.1|16283.1|16265.6|16255.6|6275
1594100700000|2020-07-07 05:45:00|16283.1|16273.1|16263.1|16253.1|16288.1|16278.1|16255.6|16245.6|5294
1594101000000|2020-07-07 05:50:00|16260.6|16250.6|16243.1|16233.1|16285.6|16275.6|16243.1|16233.1|6064
1594101300000|2020-07-07 05:55:00|16240.6|16230.6|16255.6|16245.6|16265.6|16255.6|16220.6|16210.6|9561
1594101600000|2020-07-07 06:00:00|16258.1|16248.1|16223.1|16213.1|16260.6|16250.6|16203.1|16193.1|5782
1594101900000|2020-07-07 06:05:00|16225.6|16215.6|16148.1|16138.1|16233.1|16223.1|16143.1|16133.1|9905
1594102200000|2020-07-07 06:10:00|16145.6|16135.6|16110.6|16100.6|16148.1|16138.1|16098.1|16088.1|11813
1594102500000|2020-07-07 06:15:00|16113.1|16103.1|16190.6|16180.6|16190.6|16180.6|16113.1|16103.1|7409
1594102800000|2020-07-07 06:20:00|16193.1|16183.1|16195.6|16185.6|16210.6|16200.6|16180.6|16170.6|5681
1594103100000|2020-07-07 06:25:00|16198.1|16188.1|16193.1|16183.1|16205.6|16195.6|16173.1|16163.1|4803
1594103400000|2020-07-07 06:30:00|16195.6|16185.6|16223.1|16213.1|16228.1|16218.1|16180.6|16170.6|5138
1594103700000|2020-07-07 06:35:00|16220.6|16210.6|16223.1|16213.1|16228.1|16218.1|16205.6|16195.6|3990
1594104000000|2020-07-07 06:40:00|16220.6|16210.6|16178.1|16168.1|16223.1|16213.1|16173.1|16163.1|8607
1594104300000|2020-07-07 06:45:00|16175.6|16165.6|16125.6|16115.6|16178.1|16168.1|16120.6|16110.6|7756
1594104600000|2020-07-07 06:50:00|16123.1|16113.1|16078.1|16068.1|16143.1|16133.1|16078.1|16068.1|8763
1594104900000|2020-07-07 06:55:00|16075.6|16065.6|16055.6|16045.6|16078.1|16068.1|16038.1|16028.1|12141
1594105200000|2020-07-07 07:00:00|16058.1|16043.1|16008.1|15995.6|16058.1|16045.6|16003.1|15990.6|9090
1594105500000|2020-07-07 07:05:00|16010.6|15998.1|16000.6|15988.1|16018.1|16005.6|15988.1|15975.6|8448
1594105800000|2020-07-07 07:10:00|15998.1|15985.6|16000.6|15988.1|16008.1|15993.1|15985.6|15973.1|4251
1594106100000|2020-07-07 07:15:00|15998.1|15985.6|16015.6|16003.1|16025.6|16013.1|15998.1|15985.6|2529
1594106400000|2020-07-07 07:20:00|16013.1|16000.6|15985.6|15973.1|16015.6|16003.1|15965.6|15953.1|5117
1594106700000|2020-07-07 07:25:00|15983.1|15970.6|15975.6|15960.6|15983.1|15973.1|15948.1|15935.6|4012
1594107000000|2020-07-07 07:30:00|15973.1|15965.6|16000.6|15988.1|16000.6|15988.1|15963.1|15950.6|2216
1594107300000|2020-07-07 07:35:00|16003.1|15990.6|15983.1|15970.6|16005.6|15993.1|15980.6|15965.6|2113
1594107600000|2020-07-07 07:40:00|15978.1|15968.1|15985.6|15973.1|15993.1|15978.1|15973.1|15960.6|969
1594107900000|2020-07-07 07:45:00|15983.1|15970.6|15968.1|15955.6|15988.1|15975.6|15968.1|15955.6|2818
1594108200000|2020-07-07 07:50:00|15970.6|15958.1|15933.1|15920.6|15970.6|15958.1|15930.6|15915.6|3042
1594108500000|2020-07-07 07:55:00|15930.6|15918.1|15940.6|15925.6|15943.1|15930.6|15925.6|15913.1|3430
1594108800000|2020-07-07 08:00:00|15933.1|15920.6|15945.6|15933.1|15970.6|15958.1|15933.1|15920.6|3055
1594109100000|2020-07-07 08:05:00|15943.1|15930.6|15953.1|15940.6|15955.6|15943.1|15925.6|15910.6|2893
1594109400000|2020-07-07 08:10:00|15955.6|15943.1|15983.1|15968.1|15998.1|15985.6|15948.1|15935.6|2532
1594109700000|2020-07-07 08:15:00|15980.6|15965.6|15993.1|15980.6|15993.1|15980.6|15975.6|15963.1|2245
1594110000000|2020-07-07 08:20:00|15990.6|15978.1|15993.1|15980.6|15993.1|15980.6|15978.1|15965.6|1684
1594110300000|2020-07-07 08:25:00|15990.6|15978.1|16000.6|15985.6|16003.1|15990.6|15988.1|15975.6|3466
1594110600000|2020-07-07 08:30:00|15992|15968|15998.1|15974.1|16014.7|15990.7|15992|15968|6
1594110900000|2020-07-07 08:35:00|15997.6|15973.6|16004.5|15980.5|16007.9|15983.9|15990.9|15966.9|5881
1594111200000|2020-07-07 08:40:00|16005|15981|15994.9|15970.9|16005|15981|15992|15968|0
1594111500000|2020-07-07 08:45:00|15994.4|15970.4|16002.1|15978.1|16008.7|15984.7|15992.5|15968.5|0
1594111800000|2020-07-07 08:50:00|16004.5|15980.5|16006|15982|16007.9|15983.9|15989.3|15965.3|0
1594112100000|2020-07-07 08:55:00|16006.5|15982.5|16000.1|15976.1|16006.5|15982.5|15991.6|15967.6|0
1594112400000|2020-07-07 09:00:00|16010.6|15998.1|15970.6|15958.1|16020.6|16005.6|15970.6|15955.6|1200
1594112700000|2020-07-07 09:05:00|15973.1|15953.1|15960.6|15948.1|15973.1|15955.6|15958.1|15945.6|484
1594113000000|2020-07-07 09:10:00|15958.1|15945.6|15980.6|15968.1|15980.6|15968.1|15953.1|15940.6|434
1594113300000|2020-07-07 09:15:00|15978.1|15965.6|15953.1|15940.6|15983.1|15968.1|15953.1|15940.6|644
1594113600000|2020-07-07 09:20:00|15950.6|15938.1|15933.1|15920.6|15950.6|15938.1|15920.6|15908.1|1123
1594113900000|2020-07-07 09:25:00|15930.6|15918.1|15950.6|15938.1|15953.1|15938.1|15918.1|15905.6|750
1594114200000|2020-07-07 09:30:00|15953.1|15940.6|15973.1|15958.1|15975.6|15963.1|15953.1|15940.6|444
1594114500000|2020-07-07 09:35:00|15970.6|15955.6|15975.6|15963.1|15985.6|15973.1|15963.1|15950.6|587
1594114800000|2020-07-07 09:40:00|15973.1|15960.6|15983.1|15970.6|15993.1|15980.6|15968.1|15955.6|527
1594115100000|2020-07-07 09:45:00|15980.6|15968.1|15980.6|15968.1|15985.6|15973.1|15980.6|15968.1|267
1594115400000|2020-07-07 09:50:00|15978.1|15965.6|15990.6|15978.1|15995.6|15983.1|15973.1|15960.6|609
1594115700000|2020-07-07 09:55:00|15993.1|15980.6|15995.6|15980.6|15995.6|15983.1|15988.1|15975.6|195
1594116000000|2020-07-07 10:00:00|15998.1|15983.1|16015.6|16003.1|16015.6|16003.1|15995.6|15980.6|526
1594116300000|2020-07-07 10:05:00|16013.1|16000.6|15990.6|15978.1|16020.6|16008.1|15985.6|15970.6|908
1594116600000|2020-07-07 10:10:00|15988.1|15975.6|15953.1|15940.6|15988.1|15975.6|15940.6|15928.1|1422
1594116900000|2020-07-07 10:15:00|15950.6|15938.1|15965.6|15950.6|15965.6|15950.6|15945.6|15933.1|1131
1594117200000|2020-07-07 10:20:00|15963.1|15953.1|15973.1|15960.6|15980.6|15968.1|15955.6|15943.1|349
1594117500000|2020-07-07 10:25:00|15975.6|15963.1|15985.6|15973.1|15993.1|15980.6|15975.6|15963.1|409
1594117800000|2020-07-07 10:30:00|15983.1|15970.6|15998.1|15985.6|16000.6|15988.1|15983.1|15970.6|406
1594118100000|2020-07-07 10:35:00|15995.6|15983.1|16005.6|15990.6|16025.6|16013.1|15995.6|15983.1|855
1594118400000|2020-07-07 10:40:00|16008.1|15993.1|16005.6|15993.1|16008.1|15995.6|16000.6|15988.1|164
1594118700000|2020-07-07 10:45:00|16008.1|15995.6|16010.6|15998.1|16018.1|16005.6|16005.6|15993.1|336
1594119000000|2020-07-07 10:50:00|16008.1|15995.6|16020.6|16008.1|16028.1|16015.6|16008.1|15995.6|404
1594119300000|2020-07-07 10:55:00|16023.1|16005.6|16030.6|16018.1|16033.1|16020.6|16015.6|16003.1|224
1594119600000|2020-07-07 11:00:00|16033.1|16020.6|16033.1|16018.1|16038.1|16023.1|16030.6|16015.6|448
1594119900000|2020-07-07 11:05:00|16030.6|16020.6|16030.6|16018.1|16033.1|16020.6|16025.6|16013.1|168
1594120200000|2020-07-07 11:10:00|16033.1|16015.6|16035.6|16023.1|16043.1|16030.6|16030.6|16015.6|407
1594120500000|2020-07-07 11:15:00|16038.1|16025.6|16038.1|16025.6|16050.6|16035.6|16035.6|16023.1|565
1594120800000|2020-07-07 11:20:00|16040.6|16028.1|16038.1|16023.1|16043.1|16030.6|16035.6|16023.1|126
1594121100000|2020-07-07 11:25:00|16035.6|16025.6|16040.6|16028.1|16045.6|16033.1|16035.6|16023.1|122
1594121400000|2020-07-07 11:30:00|16043.1|16030.6|16038.1|16025.6|16055.6|16043.1|16035.6|16023.1|306
1594121700000|2020-07-07 11:35:00|16035.6|16023.1|16038.1|16025.6|16043.1|16030.6|16035.6|16023.1|223
1594122000000|2020-07-07 11:40:00|16040.6|16023.1|16060.6|16048.1|16063.1|16050.6|16040.6|16023.1|513
1594122300000|2020-07-07 11:45:00|16063.1|16050.6|16058.1|16045.6|16070.6|16058.1|16055.6|16040.6|511
1594122600000|2020-07-07 11:50:00|16055.6|16043.1|16040.6|16028.1|16058.1|16043.1|16040.6|16028.1|175
1594122900000|2020-07-07 11:55:00|16043.1|16030.6|16053.1|16040.6|16058.1|16045.6|16043.1|16030.6|207
1594123200000|2020-07-07 12:00:00|16050.6|16038.1|16063.1|16048.1|16063.1|16050.6|16050.6|16038.1|190
1594123500000|2020-07-07 12:05:00|16060.6|16050.6|16063.1|16050.6|16070.6|16058.1|16060.6|16048.1|216
1594123800000|2020-07-07 12:10:00|16060.6|16048.1|16060.6|16048.1|16068.1|16055.6|16060.6|16048.1|93
1594124100000|2020-07-07 12:15:00|16063.1|16050.6|16053.1|16040.6|16063.1|16050.6|16053.1|16040.6|69
1594124400000|2020-07-07 12:20:00|16055.6|16043.1|16053.1|16040.6|16055.6|16043.1|16050.6|16038.1|97
1594124700000|2020-07-07 12:25:00|16055.6|16043.1|16050.6|16038.1|16060.6|16048.1|16048.1|16035.6|122
1594125000000|2020-07-07 12:30:00|16048.1|16035.6|16048.1|16035.6|16053.1|16038.1|16038.1|16025.6|196
1594125300000|2020-07-07 12:35:00|16050.6|16033.1|16050.6|16038.1|16053.1|16040.6|16048.1|16033.1|124
1594125600000|2020-07-07 12:40:00|16053.1|16040.6|16055.6|16043.1|16055.6|16043.1|16050.6|16038.1|134
1594125900000|2020-07-07 12:45:00|16058.1|16045.6|16063.1|16050.6|16063.1|16050.6|16053.1|16040.6|120
1594126200000|2020-07-07 12:50:00|16060.6|16048.1|16058.1|16045.6|16063.1|16050.6|16058.1|16045.6|66
1594126500000|2020-07-07 12:55:00|16055.6|16043.1|16075.6|16063.1|16075.6|16063.1|16055.6|16043.1|307
1594126800000|2020-07-07 13:00:00|16078.1|16065.6|16093.1|16080.6|16095.6|16083.1|16075.6|16063.1|857
1594127100000|2020-07-07 13:05:00|16090.6|16078.1|16095.6|16083.1|16103.1|16090.6|16090.6|16078.1|629
1594127400000|2020-07-07 13:10:00|16093.1|16080.6|16105.6|16093.1|16105.6|16093.1|16090.6|16078.1|601
1594127700000|2020-07-07 13:15:00|16108.1|16095.6|16110.6|16098.1|16113.1|16100.6|16108.1|16095.6|569
1594128000000|2020-07-07 13:20:00|16108.1|16095.6|16115.6|16103.1|16120.6|16108.1|16105.6|16093.1|387
1594128300000|2020-07-07 13:25:00|16113.1|16100.6|16088.1|16075.6|16113.1|16100.6|16080.6|16068.1|365
1594128600000|2020-07-07 13:30:00|16090.6|16078.1|16123.1|16110.6|16123.1|16110.6|16073.1|16060.6|958
1594128900000|2020-07-07 13:35:00|16120.6|16108.1|16095.6|16083.1|16123.1|16110.6|16090.6|16078.1|684
1594129200000|2020-07-07 13:40:00|16098.1|16085.6|16133.1|16120.6|16135.6|16123.1|16095.6|16083.1|940
1594129500000|2020-07-07 13:45:00|16130.6|16118.1|16138.1|16125.6|16150.6|16138.1|16130.6|16118.1|1158
1594129800000|2020-07-07 13:50:00|16140.6|16128.1|16153.1|16140.6|16158.1|16145.6|16133.1|16120.6|768
1594130100000|2020-07-07 13:55:00|16150.6|16138.1|16145.6|16130.6|16150.6|16138.1|16138.1|16125.6|576
1594130400000|2020-07-07 14:00:00|16143.1|16133.1|16185.6|16173.1|16185.6|16173.1|16138.1|16125.6|1497
1594130700000|2020-07-07 14:05:00|16188.1|16175.6|16195.6|16183.1|16198.1|16185.6|16168.1|16155.6|985
1594131000000|2020-07-07 14:10:00|16193.1|16180.6|16223.1|16210.6|16225.6|16213.1|16185.6|16173.1|1252
1594131300000|2020-07-07 14:15:00|16225.6|16213.1|16235.6|16223.1|16243.1|16230.6|16220.6|16208.1|1301
1594131600000|2020-07-07 14:20:00|16238.1|16225.6|16230.6|16218.1|16243.1|16230.6|16208.1|16195.6|1005
1594131900000|2020-07-07 14:25:00|16228.1|16215.6|16223.1|16210.6|16233.1|16220.6|16210.6|16198.1|622
1594132200000|2020-07-07 14:30:00|16225.6|16213.1|16195.6|16183.1|16228.1|16215.6|16195.6|16183.1|487
1594132500000|2020-07-07 14:35:00|16198.1|16185.6|16198.1|16185.6|16203.1|16190.6|16195.6|16180.6|359
1594132800000|2020-07-07 14:40:00|16200.6|16188.1|16183.1|16170.6|16200.6|16188.1|16183.1|16170.6|678
1594133100000|2020-07-07 14:45:00|16180.6|16168.1|16175.6|16163.1|16180.6|16168.1|16160.6|16148.1|951
1594133400000|2020-07-07 14:50:00|16178.1|16165.6|16190.6|16178.1|16193.1|16180.6|16175.6|16163.1|432
1594133700000|2020-07-07 14:55:00|16193.1|16180.6|16195.6|16180.6|16198.1|16185.6|16183.1|16170.6|428
1594134000000|2020-07-07 15:00:00|16193.1|16183.1|16185.6|16173.1|16193.1|16183.1|16175.6|16163.1|299
1594134300000|2020-07-07 15:05:00|16188.1|16175.6|16185.6|16173.1|16193.1|16180.6|16183.1|16170.6|118
1594134600000|2020-07-07 15:10:00|16188.1|16175.6|16213.1|16198.1|16213.1|16200.6|16185.6|16173.1|301
1594134900000|2020-07-07 15:15:00|16210.6|16200.6|16215.6|16203.1|16220.6|16208.1|16210.6|16200.6|595
1594135200000|2020-07-07 15:20:00|16218.1|16205.6|16208.1|16195.6|16220.6|16208.1|16205.6|16193.1|694
1594135500000|2020-07-07 15:25:00|16205.6|16193.1|16208.1|16195.6|16213.1|16198.1|16203.1|16190.6|289
1594135800000|2020-07-07 15:30:00|16210.6|16198.1|16180.6|16168.1|16213.1|16200.6|16178.1|16165.6|280
1594136100000|2020-07-07 15:35:00|16183.1|16165.6|16170.6|16158.1|16188.1|16173.1|16168.1|16155.6|325
1594136400000|2020-07-07 15:40:00|16173.1|16160.6|16168.1|16155.6|16175.6|16163.1|16165.6|16153.1|433
1594136700000|2020-07-07 15:45:00|16165.6|16153.1|16188.1|16175.6|16188.1|16175.6|16165.6|16153.1|435
1594137000000|2020-07-07 15:50:00|16185.6|16173.1|16193.1|16180.6|16203.1|16188.1|16185.6|16173.1|391
1594137300000|2020-07-07 15:55:00|16190.6|16178.1|16170.6|16158.1|16190.6|16178.1|16168.1|16155.6|399
1594137600000|2020-07-07 16:00:00|16173.1|16160.6|16168.1|16155.6|16180.6|16168.1|16165.6|16153.1|275
1594137900000|2020-07-07 16:05:00|16165.6|16153.1|16155.6|16143.1|16165.6|16153.1|16153.1|16140.6|536
1594138200000|2020-07-07 16:10:00|16158.1|16145.6|16158.1|16145.6|16163.1|16150.6|16153.1|16140.6|269
1594138500000|2020-07-07 16:15:00|16155.6|16143.1|16158.1|16145.6|16160.6|16148.1|16153.1|16140.6|197
1594138800000|2020-07-07 16:20:00|16160.6|16148.1|16158.1|16145.6|16165.6|16153.1|16155.6|16143.1|299
1594139100000|2020-07-07 16:25:00|16160.6|16148.1|16165.6|16153.1|16165.6|16153.1|16153.1|16140.6|195
1594139400000|2020-07-07 16:30:00|16163.1|16150.6|16163.1|16148.1|16165.6|16150.6|16160.6|16148.1|80
1594139700000|2020-07-07 16:35:00|16160.6|16150.6|16155.6|16143.1|16163.1|16150.6|16153.1|16140.6|132
1594140000000|2020-07-07 16:40:00|16153.1|16140.6|16145.6|16133.1|16158.1|16143.1|16143.1|16130.6|140
1594140300000|2020-07-07 16:45:00|16143.1|16130.6|16155.6|16143.1|16155.6|16143.1|16143.1|16130.6|76
1594140600000|2020-07-07 16:50:00|16153.1|16140.6|16145.6|16133.1|16155.6|16140.6|16145.6|16133.1|140
1594140900000|2020-07-07 16:55:00|16143.1|16130.6|16145.6|16133.1|16145.6|16133.1|16140.6|16128.1|169
1594141200000|2020-07-07 17:00:00|16143.1|16130.6|16148.1|16135.6|16158.1|16145.6|16143.1|16130.6|117
1594141500000|2020-07-07 17:05:00|16145.6|16133.1|16138.1|16125.6|16145.6|16133.1|16133.1|16120.6|337
1594141800000|2020-07-07 17:10:00|16140.6|16128.1|16143.1|16130.6|16145.6|16133.1|16138.1|16125.6|51
1594142100000|2020-07-07 17:15:00|16145.6|16128.1|16145.6|16133.1|16148.1|16135.6|16140.6|16128.1|122
1594142400000|2020-07-07 17:20:00|16143.1|16130.6|16150.6|16138.1|16155.6|16143.1|16143.1|16130.6|35
1594142700000|2020-07-07 17:25:00|16153.1|16140.6|16160.6|16148.1|16163.1|16150.6|16145.6|16133.1|231
1594143000000|2020-07-07 17:30:00|16158.1|16145.6|16155.6|16143.1|16158.1|16145.6|16150.6|16138.1|68
1594143300000|2020-07-07 17:35:00|16158.1|16145.6|16153.1|16140.6|16158.1|16145.6|16150.6|16138.1|104
1594143600000|2020-07-07 17:40:00|16148.1|16135.6|16160.6|16148.1|16163.1|16150.6|16148.1|16135.6|157
1594143900000|2020-07-07 17:45:00|16158.1|16145.6|16160.6|16148.1|16160.6|16148.1|16155.6|16143.1|83
1594144200000|2020-07-07 17:50:00|16163.1|16150.6|16153.1|16140.6|16163.1|16150.6|16153.1|16140.6|52
1594144500000|2020-07-07 17:55:00|16155.6|16143.1|16160.6|16148.1|16163.1|16150.6|16150.6|16138.1|163
1594144800000|2020-07-07 18:00:00|16158.1|16145.6|16155.6|16143.1|16165.6|16153.1|16153.1|16140.6|55
1594145100000|2020-07-07 18:05:00|16158.1|16145.6|16155.6|16143.1|16158.1|16145.6|16153.1|16140.6|76
1594145400000|2020-07-07 18:10:00|16158.1|16145.6|16155.6|16143.1|16158.1|16145.6|16155.6|16143.1|39
1594145700000|2020-07-07 18:15:00|16153.1|16140.6|16140.6|16128.1|16153.1|16140.6|16140.6|16128.1|133
1594146000000|2020-07-07 18:20:00|16143.1|16130.6|16138.1|16125.6|16143.1|16130.6|16138.1|16125.6|118
1594146300000|2020-07-07 18:25:00|16140.6|16128.1|16133.1|16120.6|16140.6|16128.1|16133.1|16118.1|179
1594146600000|2020-07-07 18:30:00|16130.6|16118.1|16115.6|16103.1|16133.1|16120.6|16113.1|16100.6|433
1594146900000|2020-07-07 18:35:00|16113.1|16100.6|16110.6|16098.1|16115.6|16103.1|16110.6|16098.1|215
1594147200000|2020-07-07 18:40:00|16113.1|16100.6|16114.4|16104.4|16115.6|16104.4|16113.1|16100.6|143
1594147500000|2020-07-07 18:45:00|16111.9|16101.9|16111.9|16101.9|16116.9|16106.9|16109.4|16099.4|98
1594147800000|2020-07-07 18:50:00|16114.4|16104.4|16119.4|16109.4|16121.9|16111.9|16111.9|16101.9|368
1594148100000|2020-07-07 18:55:00|16118.1|16108.1|16134.4|16124.4|16134.4|16124.4|16116.9|16106.9|252
1594148400000|2020-07-07 19:00:00|16139.4|16129.4|16124.4|16114.4|16139.4|16129.4|16124.4|16114.4|240
1594148700000|2020-07-07 19:05:00|16123.1|16113.1|16119.4|16109.4|16131.9|16121.9|16119.4|16109.4|104
1594149000000|2020-07-07 19:10:00|16120.6|16110.6|16116.9|16106.9|16124.4|16114.4|16116.9|16106.9|108
1594149300000|2020-07-07 19:15:00|16119.4|16109.4|16121.9|16111.9|16121.9|16111.9|16116.9|16106.9|126
1594149600000|2020-07-07 19:20:00|16124.4|16114.4|16124.4|16114.4|16126.9|16116.9|16116.9|16106.9|96
1594149900000|2020-07-07 19:25:00|16126.9|16116.9|16116.9|16106.9|16126.9|16116.9|16116.9|16106.9|136
1594150200000|2020-07-07 19:30:00|16118.1|16108.1|16111.9|16101.9|16119.4|16109.4|16109.4|16099.4|516
1594150500000|2020-07-07 19:35:00|16109.4|16099.4|16100.6|16090.6|16111.9|16101.9|16099.4|16089.4|243
1594150800000|2020-07-07 19:40:00|16099.4|16089.4|16099.4|16089.4|16109.4|16099.4|16099.4|16089.4|76
1594151100000|2020-07-07 19:45:00|16098.1|16088.1|16091.9|16081.9|16099.4|16089.4|16091.9|16081.9|161
1594151400000|2020-07-07 19:50:00|16094.4|16084.4|16081.9|16071.9|16094.4|16084.4|16079.4|16069.4|290
1594151700000|2020-07-07 19:55:00|16084.4|16074.4|16090.6|16080.6|16094.4|16084.4|16081.9|16071.9|519
1594152000000|2020-07-07 20:00:00|16089.4|16079.4|16095.6|16085.6|16095.6|16085.6|16089.4|16079.4|101
1594152300000|2020-07-07 20:05:00|16094.4|16084.4|16099.4|16089.4|16101.9|16091.9|16094.4|16084.4|53
1594152600000|2020-07-07 20:10:00|16100.6|16090.6|16100.6|16090.6|16104.4|16094.4|16099.4|16089.4|86
1594152900000|2020-07-07 20:15:00|16107.6|16083.6|16109.6|16085.6|16110.4|16086.4|16107.5|16083.5|2
1594153200000|2020-07-07 20:20:00|16109.7|16085.7|16107.6|16083.6|16110.4|16086.4|16107.6|16083.6|20
1594153500000|2020-07-07 20:25:00|16108.7|16084.7|16106.9|16082.9|16108.7|16084.7|16105.8|16081.8|66
1594153800000|2020-07-07 20:30:00|16105.5|16081.5|16104.6|16080.6|16106.5|16082.5|16100.7|16076.7|19
1594154100000|2020-07-07 20:35:00|16105.6|16081.6|16107.4|16083.4|16108.3|16084.3|16103.6|16079.6|6
1594154400000|2020-07-07 20:40:00|16106.4|16082.4|16107.2|16083.2|16108.3|16084.3|16101.5|16077.5|18
1594154700000|2020-07-07 20:45:00|16105.3|16081.3|16106.2|16082.2|16106.6|16082.6|16101.5|16077.5|153
1594155000000|2020-07-07 20:50:00|16105.3|16081.3|16108.1|16084.1|16109.1|16085.1|16103.4|16079.4|3
1594155300000|2020-07-07 20:55:00|16107.2|16083.2|16104.1|16080.1|16110|16086|16103|16079|25
1594155600000|2020-07-07 21:00:00|16104.5|16080.5|16103.1|16079.1|16105.6|16081.6|16103.1|16079.1|43
1594155900000|2020-07-07 21:05:00|16103.3|16079.3|16104.4|16080.4|16104.8|16080.8|16103.3|16079.3|41
1594156200000|2020-07-07 21:10:00|16104|16080|16102.9|16078.9|16104.3|16080.3|16102.5|16078.5|1
1594156500000|2020-07-07 21:15:00|16102.7|16078.7|16104.1|16080.1|16104.4|16080.4|16102.7|16078.7|0
1594156800000|2020-07-07 21:20:00|16104.4|16080.4|16104.8|16080.8|16105|16081|16104.4|16080.4|0
1594157100000|2020-07-07 21:25:00|16104.4|16080.4|16102.6|16078.6|16105.7|16081.7|16102.6|16078.6|0
1594157400000|2020-07-07 21:30:00|16102.7|16078.7|16103.4|16079.4|16104.1|16080.1|16102.3|16078.3|0
1594157700000|2020-07-07 21:35:00|16103.3|16079.3|16104.2|16080.2|16104.4|16080.4|16103.3|16079.3|0
1594158000000|2020-07-07 21:40:00|16103.6|16079.6|16102.7|16078.7|16103.9|16079.9|16101.7|16077.7|0
1594158300000|2020-07-07 21:45:00|16103.2|16079.2|16104|16080|16104.9|16080.9|16103.2|16079.2|0
1594158600000|2020-07-07 21:50:00|16104.3|16080.3|16105.5|16081.5|16106|16082|16103.5|16079.5|0
1594158900000|2020-07-07 21:55:00|16106.5|16082.5|16105.2|16081.2|16107.9|16083.9|16105.1|16081.1|0
1594159200000|2020-07-07 22:00:00|16103.9|16079.9|16113.3|16089.3|16113.3|16089.3|16101.5|16077.5|0
1594159500000|2020-07-07 22:05:00|16114.3|16090.3|16114.6|16090.6|16117.5|16093.5|16111.9|16087.9|0
1594159800000|2020-07-07 22:10:00|16115.1|16091.1|16118.1|16094.1|16120.4|16096.4|16115.1|16091.1|0
1594160100000|2020-07-07 22:15:00|16119.1|16095.1|16120|16096|16123.8|16099.8|16119.1|16095.1|0
1594160400000|2020-07-07 22:20:00|16119.1|16095.1|16116.5|16092.5|16121.3|16097.3|16115.6|16091.6|0
1594160700000|2020-07-07 22:25:00|16117.5|16093.5|16116.7|16092.7|16122|16098|16112.4|16088.4|0
1594161000000|2020-07-07 22:30:00|16116.2|16092.2|16111.3|16087.3|16122|16098|16108.4|16084.4|0
1594161300000|2020-07-07 22:35:00|16112.2|16088.2|16110.1|16086.1|16113|16089|16105.4|16081.4|0
1594161600000|2020-07-07 22:40:00|16111.1|16087.1|16115|16091|16115|16091|16109.2|16085.2|0
1594161900000|2020-07-07 22:45:00|16114.1|16090.1|16112.9|16088.9|16114.8|16090.8|16109.1|16085.1|0
1594162200000|2020-07-07 22:50:00|16111.9|16087.9|16109.9|16085.9|16113.7|16089.7|16109.9|16085.9|0
1594162500000|2020-07-07 22:55:00|16109|16085|16106.7|16082.7|16109|16085|16105.7|16081.7|0
1594162800000|2020-07-07 23:00:00|16107.2|16083.2|16114.9|16090.9|16115.9|16091.9|16106.7|16082.7|0
1594163100000|2020-07-07 23:05:00|16114.4|16090.4|16116.8|16092.8|16116.8|16092.8|16112.5|16088.5|0
1594163400000|2020-07-07 23:10:00|16117.3|16093.3|16116.9|16092.9|16118.7|16094.7|16114.9|16090.9|0
1594163700000|2020-07-07 23:15:00|16117.3|16093.3|16118|16094|16122.8|16098.8|16116.9|16092.9|0
1594164000000|2020-07-07 23:20:00|16118.5|16094.5|16120.9|16096.9|16122.8|16098.8|16118.5|16094.5|0
1594164300000|2020-07-07 23:25:00|16119.9|16095.9|16119.1|16095.1|16121|16097|16118.2|16094.2|0
1594164600000|2020-07-07 23:30:00|16118.2|16094.2|16125.5|16101.5|16127.4|16103.4|16118.2|16094.2|0
1594164900000|2020-07-07 23:35:00|16126.4|16102.4|16125.5|16101.5|16127.4|16103.4|16124.5|16100.5|0
1594165200000|2020-07-07 23:40:00|16125|16101|16131.8|16107.8|16132.3|16108.3|16124|16100|0
1594165500000|2020-07-07 23:45:00|16131.3|16107.3|16134|16110|16135.4|16111.4|16130.3|16106.3|0
1594165800000|2020-07-07 23:50:00|16134.1|16110.1|16134.1|16110.1|16136|16112|16133.1|16109.1|0
1594166100000|2020-07-07 23:55:00|16135.1|16111.1|16131.4|16107.4|16136|16112|16129.5|16105.5|0
1594166400000|2020-07-08 00:00:00|16130.4|16106.4|16126.5|16102.5|16130.4|16106.4|16111.8|16087.8|0
1594166700000|2020-07-08 00:05:00|16127.4|16103.4|16135.4|16111.4|16138.3|16114.3|16127.4|16103.4|0
1594167000000|2020-07-08 00:10:00|16135.9|16111.9|16132.7|16108.7|16138.7|16114.7|16130.8|16106.8|0
1594167300000|2020-07-08 00:15:00|16133.6|16109.6|16165.6|16141.6|16166.1|16142.1|16132.7|16108.7|0
1594167600000|2020-07-08 00:20:00|16163.2|16139.2|16165.2|16141.2|16171.1|16147.1|16161.8|16137.8|0
1594167900000|2020-07-08 00:25:00|16166.1|16142.1|16168|16144|16169.9|16145.9|16161.8|16137.8|0
1594168200000|2020-07-08 00:30:00|16168.5|16144.5|16146|16122|16168.5|16144.5|16145.6|16121.6|0
1594168500000|2020-07-08 00:35:00|16145.8|16121.8|16116.7|16092.7|16149.9|16125.9|16112.6|16088.6|0
1594168800000|2020-07-08 00:40:00|16116.3|16092.3|16128.8|16104.8|16128.8|16104.8|16112.9|16088.9|0
1594169100000|2020-07-08 00:45:00|16129.2|16105.2|16124.4|16100.4|16129.2|16105.2|16121.1|16097.1|0
1594169400000|2020-07-08 00:50:00|16123.2|16099.2|16099.8|16075.8|16125.9|16101.9|16098.4|16074.4|0
1594169700000|2020-07-08 00:55:00|16099.5|16075.5|16123.9|16099.9|16123.9|16099.9|16099.5|16075.5|0
1594170000000|2020-07-08 01:00:00|16124.4|16100.4|16191.3|16181.3|16211.3|16201.3|16121.3|16100.4|7605
1594170300000|2020-07-08 01:05:00|16193.8|16183.8|16198.8|16188.8|16198.8|16188.8|16163.8|16153.8|2034
1594170600000|2020-07-08 01:10:00|16201.3|16191.3|16216.3|16206.3|16218.8|16208.8|16193.8|16183.8|1896
1594170900000|2020-07-08 01:15:00|16218.8|16208.8|16153.8|16143.8|16221.3|16211.3|16153.8|16143.8|7201
1594171200000|2020-07-08 01:20:00|16151.3|16141.3|16116.3|16106.3|16153.8|16143.8|16103.8|16093.8|6978
1594171500000|2020-07-08 01:25:00|16113.8|16103.8|16121.3|16111.3|16143.8|16133.8|16101.3|16091.3|5544
1594171800000|2020-07-08 01:30:00|16113.8|16103.8|16223.8|16213.8|16228.8|16218.8|16096.3|16086.3|30053
1594172100000|2020-07-08 01:35:00|16226.3|16216.3|16206.3|16196.3|16268.8|16258.8|16201.3|16191.3|22236
1594172400000|2020-07-08 01:40:00|16203.8|16193.8|16211.3|16201.3|16246.3|16236.3|16201.3|16191.3|27772
1594172700000|2020-07-08 01:45:00|16213.8|16203.8|16161.3|16151.3|16223.8|16213.8|16161.3|16151.3|10038
1594173000000|2020-07-08 01:50:00|16163.8|16153.8|16178.8|16168.8|16213.8|16203.8|16161.3|16151.3|10655
1594173300000|2020-07-08 01:55:00|16176.3|16166.3|16046.3|16036.3|16181.3|16171.3|16043.8|16033.8|16377
1594173600000|2020-07-08 02:00:00|16043.8|16033.8|16096.3|16086.3|16106.3|16096.3|16003.8|15993.8|20513
1594173900000|2020-07-08 02:05:00|16093.8|16083.8|16071.3|16061.3|16113.8|16103.8|16071.3|16061.3|10628
1594174200000|2020-07-08 02:10:00|16073.8|16063.8|16091.3|16081.3|16108.8|16098.8|16068.8|16058.8|7651
1594174500000|2020-07-08 02:15:00|16093.8|16083.8|16038.8|16028.8|16093.8|16083.8|16026.3|16016.3|7380
1594174800000|2020-07-08 02:20:00|16041.3|16031.3|16023.8|16013.8|16083.8|16073.8|16021.3|16011.3|8190
1594175100000|2020-07-08 02:25:00|16026.3|16016.3|16011.3|16001.3|16038.8|16028.8|15983.8|15973.8|9733
1594175400000|2020-07-08 02:30:00|16008.8|15998.8|16008.8|15998.8|16031.3|16021.3|15993.8|15983.8|6478
1594175700000|2020-07-08 02:35:00|16006.3|15996.3|16051.3|16041.3|16068.8|16058.8|16006.3|15996.3|6884
1594176000000|2020-07-08 02:40:00|16053.8|16043.8|16056.3|16046.3|16071.3|16061.3|16046.3|16036.3|6247
1594176300000|2020-07-08 02:45:00|16058.8|16048.8|16078.8|16068.8|16078.8|16068.8|16033.8|16023.8|7187
1594176600000|2020-07-08 02:50:00|16081.3|16071.3|16076.3|16066.3|16098.8|16088.8|16073.8|16063.8|5389
1594176900000|2020-07-08 02:55:00|16078.8|16068.8|16093.8|16083.8|16116.3|16106.3|16066.3|16056.3|6470
1594177200000|2020-07-08 03:00:00|16091.3|16081.3|16068.8|16058.8|16091.3|16081.3|16061.3|16051.3|4844
1594177500000|2020-07-08 03:05:00|16066.3|16056.3|16123.8|16113.8|16123.8|16113.8|16058.8|16048.8|5719
1594177800000|2020-07-08 03:10:00|16126.3|16116.3|16121.3|16111.3|16136.3|16126.3|16113.8|16103.8|8329
1594178100000|2020-07-08 03:15:00|16118.8|16108.8|16063.8|16053.8|16118.8|16108.8|16058.8|16048.8|5637
1594178400000|2020-07-08 03:20:00|16061.3|16051.3|16088.8|16078.8|16093.8|16083.8|16061.3|16051.3|5207
1594178700000|2020-07-08 03:25:00|16091.3|16081.3|16073.8|16063.8|16091.3|16081.3|16058.8|16048.8|4934
1594179000000|2020-07-08 03:30:00|16071.3|16061.3|16086.3|16076.3|16088.8|16078.8|16068.8|16058.8|919
1594179300000|2020-07-08 03:35:00|16088.8|16078.8|16086.3|16076.3|16088.8|16078.8|16081.3|16071.3|631
1594179600000|2020-07-08 03:40:00|16083.8|16073.8|16103.8|16093.8|16103.8|16093.8|16083.8|16073.8|428
1594179900000|2020-07-08 03:45:00|16101.3|16091.3|16098.8|16088.8|16106.3|16096.3|16091.3|16081.3|845
1594180200000|2020-07-08 03:50:00|16096.3|16086.3|16103.8|16093.8|16111.3|16101.3|16096.3|16086.3|658
1594180500000|2020-07-08 03:55:00|16106.3|16096.3|16111.3|16101.3|16111.3|16101.3|16103.8|16093.8|1044
1594180800000|2020-07-08 04:00:00|16108.8|16098.8|16108.8|16098.8|16108.8|16098.8|16103.8|16093.8|370
1594181100000|2020-07-08 04:05:00|16106.3|16096.3|16091.3|16081.3|16106.3|16096.3|16091.3|16081.3|709
1594181400000|2020-07-08 04:10:00|16093.8|16083.8|16093.8|16083.8|16096.3|16086.3|16088.8|16078.8|373
1594181700000|2020-07-08 04:15:00|16096.3|16086.3|16096.3|16086.3|16098.8|16088.8|16093.8|16083.8|298
1594182000000|2020-07-08 04:20:00|16098.8|16088.8|16091.3|16081.3|16101.3|16091.3|16091.3|16081.3|855
1594182300000|2020-07-08 04:25:00|16093.8|16083.8|16091.3|16081.3|16093.8|16083.8|16088.8|16078.8|401
1594182600000|2020-07-08 04:30:00|16088.8|16078.8|16083.8|16073.8|16091.3|16081.3|16078.8|16068.8|701
1594182900000|2020-07-08 04:35:00|16081.3|16071.3|16066.3|16056.3|16083.8|16073.8|16066.3|16056.3|1530
1594183200000|2020-07-08 04:40:00|16063.8|16053.8|16066.3|16056.3|16068.8|16058.8|16061.3|16051.3|510
1594183500000|2020-07-08 04:45:00|16068.8|16058.8|16066.3|16056.3|16073.8|16063.8|16066.3|16056.3|415
1594183800000|2020-07-08 04:50:00|16068.8|16058.8|16063.8|16053.8|16071.3|16061.3|16061.3|16051.3|300
1594184100000|2020-07-08 04:55:00|16066.3|16056.3|16068.8|16058.8|16071.3|16061.3|16066.3|16056.3|419
1594184400000|2020-07-08 05:00:00|16071.3|16061.3|16118.8|16108.8|16121.3|16111.3|16061.3|16051.3|7009
1594184700000|2020-07-08 05:05:00|16123.8|16113.8|16121.3|16111.3|16151.3|16141.3|16121.3|16111.3|7497
1594185000000|2020-07-08 05:10:00|16118.8|16108.8|16048.8|16038.8|16121.3|16111.3|16046.3|16036.3|6547
1594185300000|2020-07-08 05:15:00|16046.3|16036.3|16066.3|16056.3|16081.3|16071.3|16046.3|16036.3|3851
1594185600000|2020-07-08 05:20:00|16063.8|16053.8|16043.8|16033.8|16063.8|16053.8|16018.8|16008.8|6271
1594185900000|2020-07-08 05:25:00|16041.3|16031.3|16011.3|16001.3|16051.3|16041.3|16006.3|15996.3|3532
1594186200000|2020-07-08 05:30:00|16008.8|15998.8|16001.3|15991.3|16016.3|16006.3|15986.3|15976.3|4650
1594186500000|2020-07-08 05:35:00|15998.8|15988.8|16031.3|16021.3|16038.8|16028.8|15998.8|15988.8|4098
1594186800000|2020-07-08 05:40:00|16028.8|16018.8|16056.3|16046.3|16061.3|16051.3|16026.3|16016.3|3801
1594187100000|2020-07-08 05:45:00|16053.8|16043.8|16068.8|16058.8|16081.3|16071.3|16051.3|16041.3|5064
1594187400000|2020-07-08 05:50:00|16071.3|16061.3|16093.8|16083.8|16098.8|16088.8|16066.3|16056.3|4241
1594187700000|2020-07-08 05:55:00|16096.3|16086.3|16076.3|16066.3|16101.3|16091.3|16063.8|16053.8|6127
1594188000000|2020-07-08 06:00:00|16073.8|16063.8|16096.3|16086.3|16106.3|16096.3|16073.8|16063.8|5960
1594188300000|2020-07-08 06:05:00|16098.8|16088.8|16103.8|16093.8|16136.3|16126.3|16093.8|16083.8|7261
1594188600000|2020-07-08 06:10:00|16101.3|16091.3|16073.8|16063.8|16118.8|16108.8|16058.8|16048.8|5988
1594188900000|2020-07-08 06:15:00|16071.3|16061.3|16163.8|16153.8|16163.8|16153.8|16068.8|16058.8|7285
1594189200000|2020-07-08 06:20:00|16161.3|16151.3|16216.3|16206.3|16221.3|16211.3|16158.8|16148.8|10271
1594189500000|2020-07-08 06:25:00|16213.8|16203.8|16291.3|16281.3|16291.3|16281.3|16211.3|16201.3|11615
1594189800000|2020-07-08 06:30:00|16288.8|16278.8|16273.8|16263.8|16318.8|16308.8|16268.8|16258.8|13006
1594190100000|2020-07-08 06:35:00|16278.8|16268.8|16378.8|16368.8|16388.8|16378.8|16271.3|16261.3|18862
1594190400000|2020-07-08 06:40:00|16376.3|16366.3|16338.8|16328.8|16386.3|16376.3|16316.3|16306.3|13939
1594190700000|2020-07-08 06:45:00|16341.3|16331.3|16213.8|16203.8|16343.8|16333.8|16211.3|16201.3|21449
1594191000000|2020-07-08 06:50:00|16211.3|16201.3|16211.3|16201.3|16236.3|16226.3|16181.3|16171.3|15681
1594191300000|2020-07-08 06:55:00|16203.8|16193.8|16191.3|16181.3|16208.8|16198.8|16181.3|16171.3|8195
1594191600000|2020-07-08 07:00:00|16193.8|16178.8|16181.3|16166.3|16196.3|16183.8|16163.8|16151.3|7319
1594191900000|2020-07-08 07:05:00|16178.8|16168.8|16168.8|16156.3|16203.8|16191.3|16158.8|16146.3|3433
1594192200000|2020-07-08 07:10:00|16166.3|16153.8|16183.8|16168.8|16191.3|16178.8|16161.3|16148.8|1729
1594192500000|2020-07-08 07:15:00|16181.3|16166.3|16191.3|16176.3|16193.8|16181.3|16168.8|16156.3|1689
1594192800000|2020-07-08 07:20:00|16193.8|16178.8|16186.3|16171.3|16198.8|16186.3|16178.8|16166.3|1536
1594193100000|2020-07-08 07:25:00|16183.8|16173.8|16186.3|16173.8|16196.3|16181.3|16178.8|16166.3|475
1594193400000|2020-07-08 07:30:00|16188.8|16171.3|16191.3|16178.8|16193.8|16181.3|16183.8|16171.3|1159
1594193700000|2020-07-08 07:35:00|16188.8|16176.3|16191.3|16178.8|16203.8|16188.8|16186.3|16173.8|623
1594194000000|2020-07-08 07:40:00|16188.8|16176.3|16208.8|16196.3|16208.8|16196.3|16188.8|16176.3|929
1594194300000|2020-07-08 07:45:00|16206.3|16193.8|16233.8|16218.8|16233.8|16218.8|16201.3|16186.3|2390
1594194600000|2020-07-08 07:50:00|16231.3|16216.3|16216.3|16203.8|16231.3|16216.3|16213.8|16198.8|1358
1594194900000|2020-07-08 07:55:00|16218.8|16206.3|16221.3|16208.8|16223.8|16211.3|16211.3|16198.8|1024
1594195200000|2020-07-08 08:00:00|16223.8|16211.3|16208.8|16193.8|16231.3|16218.8|16201.3|16188.8|1728
1594195500000|2020-07-08 08:05:00|16206.3|16196.3|16203.8|16188.8|16208.8|16196.3|16198.8|16186.3|1023
1594195800000|2020-07-08 08:10:00|16201.3|16186.3|16201.3|16188.8|16206.3|16193.8|16196.3|16183.8|776
1594196100000|2020-07-08 08:15:00|16198.8|16186.3|16196.3|16183.8|16206.3|16193.8|16196.3|16183.8|298
1594196400000|2020-07-08 08:20:00|16193.8|16181.3|16183.8|16171.3|16198.8|16186.3|16183.8|16171.3|726
1594196700000|2020-07-08 08:25:00|16186.3|16168.8|16198.8|16186.3|16201.3|16188.8|16183.8|16168.8|1069
1594197000000|2020-07-08 08:30:00|16196.1|16172.1|16194.1|16170.1|16199.3|16175.3|16172.4|16148.4|0
1594197300000|2020-07-08 08:35:00|16194.6|16170.6|16223.3|16199.3|16257.1|16233.1|16194.6|16170.6|197
1594197600000|2020-07-08 08:40:00|16222.8|16198.8|16222.3|16198.3|16233.7|16209.7|16219.9|16195.9|0
1594197900000|2020-07-08 08:45:00|16222.8|16198.8|16221.8|16197.8|16229.1|16205.1|16218.9|16194.9|0
1594198200000|2020-07-08 08:50:00|16222.3|16198.3|16207.8|16183.8|16222.3|16198.3|16206.8|16182.8|0
1594198500000|2020-07-08 08:55:00|16207.5|16183.5|16196.8|16172.8|16210.7|16186.7|16189.8|16165.8|0
1594198800000|2020-07-08 09:00:00|16201.3|16186.3|16208.8|16196.3|16226.3|16211.3|16201.3|16186.3|571
1594199100000|2020-07-08 09:05:00|16211.3|16198.8|16206.3|16193.8|16211.3|16198.8|16201.3|16188.8|77
1594199400000|2020-07-08 09:10:00|16203.8|16191.3|16191.3|16178.8|16208.8|16196.3|16191.3|16178.8|295
1594199700000|2020-07-08 09:15:00|16188.8|16176.3|16153.8|16138.8|16188.8|16176.3|16151.3|16138.8|1143
1594200000000|2020-07-08 09:20:00|16151.3|16141.3|16151.3|16138.8|16163.8|16151.3|16143.8|16131.3|584
1594200300000|2020-07-08 09:25:00|16148.8|16136.3|16148.8|16136.3|16153.8|16138.8|16136.3|16123.8|537
1594200600000|2020-07-08 09:30:00|16146.3|16133.8|16166.3|16153.8|16166.3|16153.8|16146.3|16133.8|461
1594200900000|2020-07-08 09:35:00|16163.8|16151.3|16186.3|16173.8|16193.8|16181.3|16161.3|16148.8|1309
1594201200000|2020-07-08 09:40:00|16188.8|16176.3|16158.8|16146.3|16188.8|16176.3|16156.3|16143.8|398
1594201500000|2020-07-08 09:45:00|16156.3|16143.8|16166.3|16153.8|16176.3|16161.3|16156.3|16143.8|339
1594201800000|2020-07-08 09:50:00|16163.8|16151.3|16158.8|16146.3|16173.8|16161.3|16153.8|16141.3|316
1594202100000|2020-07-08 09:55:00|16156.3|16143.8|16186.3|16173.8|16188.8|16173.8|16156.3|16143.8|438
1594202400000|2020-07-08 10:00:00|16183.8|16171.3|16183.8|16171.3|16186.3|16173.8|16166.3|16153.8|577
1594202700000|2020-07-08 10:05:00|16181.3|16168.8|16191.3|16178.8|16191.3|16178.8|16176.3|16163.8|414
1594203000000|2020-07-08 10:10:00|16188.8|16176.3|16186.3|16173.8|16196.3|16183.8|16178.8|16166.3|389
1594203300000|2020-07-08 10:15:00|16188.8|16176.3|16196.3|16183.8|16203.8|16191.3|16186.3|16176.3|484
1594203600000|2020-07-08 10:20:00|16193.8|16181.3|16193.8|16181.3|16196.3|16183.8|16188.8|16173.8|223
1594203900000|2020-07-08 10:25:00|16196.3|16183.8|16196.3|16183.8|16201.3|16188.8|16196.3|16181.3|111
1594204200000|2020-07-08 10:30:00|16198.8|16186.3|16196.3|16183.8|16198.8|16186.3|16193.8|16181.3|97
1594204500000|2020-07-08 10:35:00|16198.8|16181.3|16193.8|16181.3|16201.3|16188.8|16191.3|16178.8|125
1594204800000|2020-07-08 10:40:00|16196.3|16183.8|16203.8|16191.3|16208.8|16196.3|16196.3|16183.8|306
1594205100000|2020-07-08 10:45:00|16201.3|16188.8|16201.3|16188.8|16203.8|16191.3|16198.8|16186.3|100
1594205400000|2020-07-08 10:50:00|16198.8|16186.3|16203.8|16188.8|16208.8|16196.3|16183.8|16168.8|1395
1594205700000|2020-07-08 10:55:00|16206.3|16191.3|16211.3|16198.8|16213.8|16201.3|16203.8|16188.8|251
1594206000000|2020-07-08 11:00:00|16213.8|16201.3|16221.3|16208.8|16221.3|16208.8|16206.3|16193.8|408
1594206300000|2020-07-08 11:05:00|16223.8|16211.3|16221.3|16208.8|16226.3|16213.8|16218.8|16206.3|404
1594206600000|2020-07-08 11:10:00|16223.8|16211.3|16216.3|16203.8|16223.8|16211.3|16213.8|16201.3|136
1594206900000|2020-07-08 11:15:00|16218.8|16206.3|16216.3|16203.8|16218.8|16206.3|16213.8|16201.3|115
1594207200000|2020-07-08 11:20:00|16218.8|16206.3|16213.8|16201.3|16218.8|16206.3|16213.8|16201.3|110
1594207500000|2020-07-08 11:25:00|16211.3|16198.8|16216.3|16203.8|16218.8|16206.3|16211.3|16198.8|96
1594207800000|2020-07-08 11:30:00|16218.8|16206.3|16218.8|16206.3|16218.8|16206.3|16213.8|16201.3|91
1594208100000|2020-07-08 11:35:00|16221.3|16208.8|16218.8|16206.3|16226.3|16213.8|16218.8|16206.3|223
1594208400000|2020-07-08 11:40:00|16221.3|16208.8|16226.3|16213.8|16226.3|16213.8|16216.3|16203.8|254
1594208700000|2020-07-08 11:45:00|16228.8|16216.3|16236.3|16223.8|16243.8|16231.3|16228.8|16216.3|705
1594209000000|2020-07-08 11:50:00|16233.8|16221.3|16236.3|16223.8|16238.8|16226.3|16226.3|16213.8|354
1594209300000|2020-07-08 11:55:00|16233.8|16221.3|16228.8|16213.8|16236.3|16223.8|16223.8|16211.3|112
1594209600000|2020-07-08 12:00:00|16226.3|16216.3|16213.8|16201.3|16231.3|16218.8|16213.8|16201.3|328
1594209900000|2020-07-08 12:05:00|16216.3|16198.8|16203.8|16191.3|16216.3|16203.8|16203.8|16191.3|260
1594210200000|2020-07-08 12:10:00|16206.3|16193.8|16201.3|16188.8|16208.8|16196.3|16201.3|16188.8|86
1594210500000|2020-07-08 12:15:00|16198.8|16186.3|16206.3|16191.3|16211.3|16198.8|16193.8|16181.3|246
1594210800000|2020-07-08 12:20:00|16203.8|16193.8|16211.3|16198.8|16211.3|16198.8|16203.8|16191.3|193
1594211100000|2020-07-08 12:25:00|16213.8|16201.3|16216.3|16203.8|16221.3|16208.8|16208.8|16196.3|197
1594211400000|2020-07-08 12:30:00|16218.8|16206.3|16223.8|16211.3|16238.8|16226.3|16216.3|16203.8|1326
1594211700000|2020-07-08 12:35:00|16221.3|16208.8|16206.3|16193.8|16223.8|16211.3|16206.3|16193.8|147
1594212000000|2020-07-08 12:40:00|16203.8|16191.3|16208.8|16196.3|16208.8|16196.3|16201.3|16188.8|120
1594212300000|2020-07-08 12:45:00|16198.8|16186.3|16218.8|16206.3|16218.8|16206.3|16196.3|16181.3|429
1594212600000|2020-07-08 12:50:00|16221.3|16208.8|16221.3|16208.8|16223.8|16211.3|16211.3|16198.8|162
1594212900000|2020-07-08 12:55:00|16223.8|16211.3|16228.8|16216.3|16231.3|16218.8|16221.3|16208.8|222
1594213200000|2020-07-08 13:00:00|16231.3|16218.8|16226.3|16213.8|16236.3|16223.8|16226.3|16213.8|172
1594213500000|2020-07-08 13:05:00|16228.8|16216.3|16226.3|16213.8|16228.8|16216.3|16216.3|16203.8|173
1594213800000|2020-07-08 13:10:00|16228.8|16216.3|16228.8|16216.3|16233.8|16221.3|16226.3|16213.8|96
1594214100000|2020-07-08 13:15:00|16231.3|16218.8|16218.8|16206.3|16231.3|16218.8|16218.8|16206.3|87
1594214400000|2020-07-08 13:20:00|16216.3|16203.8|16228.8|16216.3|16228.8|16216.3|16216.3|16203.8|80
1594214700000|2020-07-08 13:25:00|16231.3|16218.8|16236.3|16223.8|16241.3|16228.8|16228.8|16216.3|459
1594215000000|2020-07-08 13:30:00|16238.8|16226.3|16256.3|16243.8|16256.3|16243.8|16221.3|16208.8|917
1594215300000|2020-07-08 13:35:00|16258.8|16246.3|16256.3|16243.8|16258.8|16246.3|16246.3|16233.8|843
1594215600000|2020-07-08 13:40:00|16253.8|16241.3|16248.8|16236.3|16256.3|16243.8|16243.8|16231.3|489
1594215900000|2020-07-08 13:45:00|16246.3|16233.8|16253.8|16241.3|16256.3|16243.8|16243.8|16231.3|310
1594216200000|2020-07-08 13:50:00|16256.3|16243.8|16261.3|16248.8|16263.8|16251.3|16253.8|16241.3|1076
1594216500000|2020-07-08 13:55:00|16258.8|16246.3|16261.3|16248.8|16263.8|16251.3|16258.8|16246.3|374
1594216800000|2020-07-08 14:00:00|16263.8|16251.3|16233.8|16221.3|16263.8|16251.3|16233.8|16221.3|676
1594217100000|2020-07-08 14:05:00|16236.3|16223.8|16241.3|16228.8|16246.3|16233.8|16231.3|16218.8|576
1594217400000|2020-07-08 14:10:00|16243.8|16231.3|16246.3|16233.8|16256.3|16243.8|16238.8|16226.3|731
1594217700000|2020-07-08 14:15:00|16243.8|16231.3|16253.8|16241.3|16253.8|16241.3|16236.3|16223.8|924
1594218000000|2020-07-08 14:20:00|16251.3|16238.8|16251.3|16238.8|16258.8|16246.3|16248.8|16236.3|410
1594218300000|2020-07-08 14:25:00|16253.8|16241.3|16238.8|16226.3|16258.8|16246.3|16236.3|16223.8|515
1594218600000|2020-07-08 14:30:00|16236.3|16223.8|16246.3|16233.8|16248.8|16236.3|16236.3|16223.8|400
1594218900000|2020-07-08 14:35:00|16243.8|16231.3|16258.8|16246.3|16261.3|16248.8|16241.3|16228.8|537
1594219200000|2020-07-08 14:40:00|16261.3|16248.8|16243.8|16231.3|16268.8|16253.8|16243.8|16231.3|592
1594219500000|2020-07-08 14:45:00|16241.3|16228.8|16253.8|16241.3|16253.8|16241.3|16238.8|16226.3|515
1594219800000|2020-07-08 14:50:00|16251.3|16238.8|16258.8|16246.3|16258.8|16246.3|16248.8|16236.3|470
1594220100000|2020-07-08 14:55:00|16261.3|16248.8|16268.8|16256.3|16268.8|16256.3|16253.8|16241.3|993
1594220400000|2020-07-08 15:00:00|16271.3|16258.8|16246.3|16233.8|16271.3|16258.8|16238.8|16223.8|1274
1594220700000|2020-07-08 15:05:00|16248.8|16236.3|16246.3|16233.8|16261.3|16246.3|16231.3|16218.8|717
1594221000000|2020-07-08 15:10:00|16248.8|16236.3|16266.3|16253.8|16266.3|16253.8|16246.3|16233.8|674
1594221300000|2020-07-08 15:15:00|16268.8|16256.3|16251.3|16238.8|16283.8|16271.3|16251.3|16238.8|1800
1594221600000|2020-07-08 15:20:00|16253.8|16241.3|16236.3|16223.8|16256.3|16243.8|16231.3|16218.8|2433
1594221900000|2020-07-08 15:25:00|16233.8|16221.3|16258.8|16246.3|16258.8|16246.3|16231.3|16218.8|1540
1594222200000|2020-07-08 15:30:00|16256.3|16243.8|16256.3|16243.8|16266.3|16253.8|16251.3|16238.8|479
1594222500000|2020-07-08 15:35:00|16258.8|16246.3|16268.8|16256.3|16268.8|16256.3|16258.8|16246.3|484
1594222800000|2020-07-08 15:40:00|16266.3|16253.8|16281.3|16268.8|16283.8|16271.3|16266.3|16253.8|560
1594223100000|2020-07-08 15:45:00|16283.8|16271.3|16281.3|16268.8|16291.3|16278.8|16276.3|16263.8|542
1594223400000|2020-07-08 15:50:00|16283.8|16271.3|16303.8|16291.3|16303.8|16291.3|16281.3|16268.8|607
1594223700000|2020-07-08 15:55:00|16301.3|16288.8|16301.3|16288.8|16303.8|16291.3|16293.8|16281.3|451
1594224000000|2020-07-08 16:00:00|16298.8|16286.3|16301.3|16288.8|16301.3|16288.8|16296.3|16283.8|344
1594224300000|2020-07-08 16:05:00|16303.8|16291.3|16308.8|16296.3|16316.3|16303.8|16303.8|16291.3|624
1594224600000|2020-07-08 16:10:00|16311.3|16298.8|16311.3|16298.8|16323.8|16311.3|16308.8|16296.3|433
1594224900000|2020-07-08 16:15:00|16308.8|16296.3|16326.3|16313.8|16328.8|16313.8|16301.3|16288.8|669
1594225200000|2020-07-08 16:20:00|16328.8|16316.3|16323.8|16311.3|16331.3|16318.8|16323.8|16311.3|543
1594225500000|2020-07-08 16:25:00|16326.3|16313.8|16328.8|16316.3|16328.8|16316.3|16321.3|16308.8|410
1594225800000|2020-07-08 16:30:00|16331.3|16318.8|16316.3|16303.8|16333.8|16321.3|16316.3|16303.8|489
1594226100000|2020-07-08 16:35:00|16318.8|16306.3|16321.3|16308.8|16323.8|16311.3|16316.3|16303.8|302
1594226400000|2020-07-08 16:40:00|16318.8|16306.3|16316.3|16303.8|16326.3|16313.8|16313.8|16301.3|450
1594226700000|2020-07-08 16:45:00|16318.8|16306.3|16321.3|16308.8|16326.3|16313.8|16316.3|16303.8|163
1594227000000|2020-07-08 16:50:00|16323.8|16311.3|16318.8|16306.3|16323.8|16311.3|16318.8|16306.3|207
1594227300000|2020-07-08 16:55:00|16321.3|16308.8|16333.8|16321.3|16336.3|16323.8|16321.3|16308.8|285
1594227600000|2020-07-08 17:00:00|16336.3|16323.8|16328.8|16316.3|16336.3|16323.8|16326.3|16313.8|184
1594227900000|2020-07-08 17:05:00|16326.3|16313.8|16316.3|16303.8|16328.8|16316.3|16316.3|16303.8|259
1594228200000|2020-07-08 17:10:00|16313.8|16301.3|16316.3|16303.8|16316.3|16303.8|16311.3|16298.8|205
1594228500000|2020-07-08 17:15:00|16318.8|16306.3|16313.8|16301.3|16323.8|16311.3|16313.8|16301.3|163
1594228800000|2020-07-08 17:20:00|16316.3|16303.8|16308.8|16296.3|16318.8|16306.3|16306.3|16293.8|198
1594229100000|2020-07-08 17:25:00|16303.8|16291.3|16306.3|16293.8|16306.3|16293.8|16291.3|16278.8|191
1594229400000|2020-07-08 17:30:00|16308.8|16296.3|16316.3|16303.8|16318.8|16306.3|16306.3|16293.8|193
1594229700000|2020-07-08 17:35:00|16313.8|16301.3|16316.3|16303.8|16316.3|16303.8|16311.3|16298.8|78
1594230000000|2020-07-08 17:40:00|16318.8|16301.3|16316.3|16303.8|16321.3|16306.3|16308.8|16296.3|221
1594230300000|2020-07-08 17:45:00|16318.8|16306.3|16316.3|16303.8|16323.8|16311.3|16311.3|16298.8|181
1594230600000|2020-07-08 17:50:00|16318.8|16306.3|16308.8|16296.3|16321.3|16308.8|16308.8|16296.3|180
1594230900000|2020-07-08 17:55:00|16311.3|16298.8|16306.3|16293.8|16313.8|16301.3|16301.3|16288.8|172
1594231200000|2020-07-08 18:00:00|16308.8|16291.3|16308.8|16296.3|16318.8|16306.3|16303.8|16291.3|115
1594231500000|2020-07-08 18:05:00|16311.3|16293.8|16311.3|16298.8|16316.3|16303.8|16308.8|16293.8|58
1594231800000|2020-07-08 18:10:00|16308.8|16296.3|16311.3|16298.8|16316.3|16303.8|16306.3|16293.8|98
1594232100000|2020-07-08 18:15:00|16308.8|16296.3|16308.8|16296.3|16313.8|16301.3|16306.3|16293.8|74
1594232400000|2020-07-08 18:20:00|16306.3|16293.8|16306.3|16293.8|16311.3|16298.8|16298.8|16286.3|184
1594232700000|2020-07-08 18:25:00|16303.8|16291.3|16318.8|16303.8|16318.8|16306.3|16303.8|16291.3|84
1594233000000|2020-07-08 18:30:00|16316.3|16306.3|16326.3|16311.3|16328.8|16316.3|16308.8|16293.8|399
1594233300000|2020-07-08 18:35:00|16323.8|16313.8|16336.3|16323.8|16336.3|16323.8|16323.8|16313.8|273
1594233600000|2020-07-08 18:40:00|16333.8|16321.3|16332.6|16322.6|16333.8|16323.8|16323.8|16311.3|580
1594233900000|2020-07-08 18:45:00|16335.1|16325.1|16340.1|16330.1|16340.1|16330.1|16335.1|16325.1|313
1594234200000|2020-07-08 18:50:00|16342.6|16332.6|16342.6|16332.6|16347.6|16337.6|16340.1|16330.1|463
1594234500000|2020-07-08 18:55:00|16341.3|16331.3|16345.1|16335.1|16350.1|16340.1|16338.8|16328.8|398
1594234800000|2020-07-08 19:00:00|16346.3|16336.3|16352.6|16342.6|16352.6|16342.6|16346.3|16336.3|246
1594235100000|2020-07-08 19:05:00|16353.8|16343.8|16352.6|16342.6|16357.6|16347.6|16352.6|16342.6|397
1594235400000|2020-07-08 19:10:00|16353.8|16343.8|16357.6|16347.6|16357.6|16347.6|16352.6|16342.6|408
1594235700000|2020-07-08 19:15:00|16356.3|16346.3|16355.1|16345.1|16357.6|16347.6|16352.6|16342.6|278
1594236000000|2020-07-08 19:20:00|16353.8|16343.8|16360.1|16350.1|16360.1|16350.1|16353.8|16343.8|233
1594236300000|2020-07-08 19:25:00|16361.3|16351.3|16355.1|16345.1|16362.6|16352.6|16353.8|16343.8|137
1594236600000|2020-07-08 19:30:00|16356.3|16346.3|16360.1|16350.1|16360.1|16350.1|16352.6|16342.6|201
1594236900000|2020-07-08 19:35:00|16361.3|16351.3|16357.6|16347.6|16367.6|16357.6|16355.1|16345.1|229
1594237200000|2020-07-08 19:40:00|16358.8|16348.8|16357.6|16347.6|16362.6|16352.6|16355.1|16345.1|166
1594237500000|2020-07-08 19:45:00|16360.1|16350.1|16357.6|16347.6|16365.1|16355.1|16355.1|16345.1|200
1594237800000|2020-07-08 19:50:00|16360.1|16350.1|16358.8|16348.8|16362.6|16352.6|16350.1|16340.1|384
1594238100000|2020-07-08 19:55:00|16357.6|16347.6|16362.6|16352.6|16363.8|16353.8|16357.6|16347.6|379
1594238400000|2020-07-08 20:00:00|16363.8|16353.8|16363.8|16353.8|16365.1|16355.1|16357.6|16347.6|164
1594238700000|2020-07-08 20:05:00|16365.1|16355.1|16362.6|16352.6|16367.6|16357.6|16362.6|16352.6|78
1594239000000|2020-07-08 20:10:00|16363.8|16353.8|16365.1|16355.1|16365.1|16355.1|16363.8|16353.8|55
1594239300000|2020-07-08 20:15:00|16371.4|16347.4|16371.6|16347.6|16372.6|16348.6|16370.2|16346.2|32
1594239600000|2020-07-08 20:20:00|16374.9|16350.9|16375.4|16351.4|16375.7|16351.7|16374.4|16350.4|21
1594239900000|2020-07-08 20:25:00|16375.3|16351.3|16373|16349|16375.6|16351.6|16372.4|16348.4|154
1594240200000|2020-07-08 20:30:00|16370.7|16346.7|16384.2|16360.2|16384.6|16360.6|16370.7|16346.7|160
1594240500000|2020-07-08 20:35:00|16385.2|16361.2|16388.6|16364.6|16389.6|16365.6|16383.3|16359.3|108
1594240800000|2020-07-08 20:40:00|16387.7|16363.7|16386.7|16362.7|16388.6|16364.6|16385.7|16361.7|106
1594241100000|2020-07-08 20:45:00|16387.7|16363.7|16382.3|16358.3|16387.7|16363.7|16381.3|16357.3|103
1594241400000|2020-07-08 20:50:00|16381.3|16357.3|16383.2|16359.2|16385.1|16361.1|16381.3|16357.3|33
1594241700000|2020-07-08 20:55:00|16382.2|16358.2|16385.5|16361.5|16385.8|16361.8|16381.3|16357.3|152
1594242000000|2020-07-08 21:00:00|16385.4|16361.4|16384.4|16360.4|16385.4|16361.4|16383.7|16359.7|18
1594242300000|2020-07-08 21:05:00|16384.5|16360.5|16384.6|16360.6|16384.6|16360.6|16383.4|16359.4|85
1594242600000|2020-07-08 21:10:00|16383.4|16359.4|16384.4|16360.4|16385.2|16361.2|16383.4|16359.4|2
1594242900000|2020-07-08 21:15:00|16383.8|16359.8|16386.6|16362.6|16386.6|16362.6|16383.6|16359.6|0
1594243200000|2020-07-08 21:20:00|16386.3|16362.3|16384.5|16360.5|16386.3|16362.3|16384.5|16360.5|0
1594243500000|2020-07-08 21:25:00|16384.6|16360.6|16384.6|16360.6|16386.2|16362.2|16384.4|16360.4|0
1594243800000|2020-07-08 21:30:00|16384.5|16360.5|16384.5|16360.5|16384.6|16360.6|16384.5|16360.5|0
1594244100000|2020-07-08 21:35:00|16385.9|16361.9|16385.9|16361.9|16386|16362|16385.7|16361.7|0
1594244400000|2020-07-08 21:40:00|16386.8|16362.8|16387.4|16363.4|16388.8|16364.8|16385.9|16361.9|0
1594244700000|2020-07-08 21:45:00|16387.2|16363.2|16383.7|16359.7|16388.1|16364.1|16383.5|16359.5|0
1594245000000|2020-07-08 21:50:00|16384.2|16360.2|16385.5|16361.5|16385.7|16361.7|16383.5|16359.5|0
1594245300000|2020-07-08 21:55:00|16384.9|16360.9|16385.3|16361.3|16385.8|16361.8|16384.3|16360.3|0
1594245600000|2020-07-08 22:00:00|16393.1|16369.1|16395.8|16371.8|16400.3|16376.3|16391.7|16367.7|0
1594245900000|2020-07-08 22:05:00|16396.8|16372.8|16396.5|16372.5|16399.4|16375.4|16396.5|16372.5|0
1594246200000|2020-07-08 22:10:00|16397|16373|16399|16375|16399.4|16375.4|16396.9|16372.9|0
1594246500000|2020-07-08 22:15:00|16399.2|16375.2|16402.9|16378.9|16402.9|16378.9|16397.3|16373.3|0
1594246800000|2020-07-08 22:20:00|16399.7|16375.7|16396.1|16372.1|16400.7|16376.7|16395.1|16371.1|0
1594247100000|2020-07-08 22:25:00|16395.1|16371.1|16399.1|16375.1|16400.9|16376.9|16395.1|16371.1|0
1594247400000|2020-07-08 22:30:00|16398.6|16374.6|16400.9|16376.9|16400.9|16376.9|16396.7|16372.7|0
1594247700000|2020-07-08 22:35:00|16399.9|16375.9|16394.9|16370.9|16399.9|16375.9|16393.3|16369.3|0
1594248000000|2020-07-08 22:40:00|16394.4|16370.4|16385.4|16361.4|16394.4|16370.4|16384.5|16360.5|0
1594248300000|2020-07-08 22:45:00|16384.9|16360.9|16386.4|16362.4|16387.1|16363.1|16384.4|16360.4|0
1594248600000|2020-07-08 22:50:00|16385.4|16361.4|16383.2|16359.2|16386.9|16362.9|16383.2|16359.2|0
1594248900000|2020-07-08 22:55:00|16382.2|16358.2|16387|16363|16391|16367|16381.4|16357.4|0
1594249200000|2020-07-08 23:00:00|16386.1|16362.1|16382.7|16358.7|16386.5|16362.5|16380.8|16356.8|0
1594249500000|2020-07-08 23:05:00|16381.8|16357.8|16383.4|16359.4|16387.2|16363.2|16381.8|16357.8|0
1594249800000|2020-07-08 23:10:00|16383.9|16359.9|16388.2|16364.2|16389.2|16365.2|16383.4|16359.4|0
1594250100000|2020-07-08 23:15:00|16389.2|16365.2|16386.3|16362.3|16390.1|16366.1|16385.3|16361.3|0
1594250400000|2020-07-08 23:20:00|16385.3|16361.3|16389.9|16365.9|16393|16369|16384.4|16360.4|0
1594250700000|2020-07-08 23:25:00|16390.8|16366.8|16400.8|16376.8|16401.8|16377.8|16389.8|16365.8|0
1594251000000|2020-07-08 23:30:00|16401.3|16377.3|16395.2|16371.2|16401.3|16377.3|16393.1|16369.1|0
1594251300000|2020-07-08 23:35:00|16396.2|16372.2|16400.1|16376.1|16400.1|16376.1|16394.2|16370.2|0
1594251600000|2020-07-08 23:40:00|16401|16377|16411.6|16387.6|16411.6|16387.6|16400.1|16376.1|0
1594251900000|2020-07-08 23:45:00|16410.6|16386.6|16410.8|16386.8|16416.5|16392.5|16409.8|16385.8|0
1594252200000|2020-07-08 23:50:00|16411.8|16387.8|16414.1|16390.1|16415.1|16391.1|16403.5|16379.5|0
1594252500000|2020-07-08 23:55:00|16414.6|16390.6|16408|16384|16414.6|16390.6|16405.1|16381.1|0
1594252800000|2020-07-09 00:00:00|16409|16385|16411.4|16387.4|16418.9|16394.9|16401.2|16377.2|0
1594253100000|2020-07-09 00:05:00|16411.9|16387.9|16407.5|16383.5|16416.2|16392.2|16406.1|16382.1|0
1594253400000|2020-07-09 00:10:00|16408|16384|16398.1|16374.1|16410.4|16386.4|16396.1|16372.1|0
1594253700000|2020-07-09 00:15:00|16397.1|16373.1|16393|16369|16399.6|16375.6|16389.6|16365.6|0
1594254000000|2020-07-09 00:20:00|16393.3|16369.3|16386.9|16362.9|16395.9|16371.9|16384.7|16360.7|0
1594254300000|2020-07-09 00:25:00|16385.7|16361.7|16381|16357|16385.7|16361.7|16379.9|16355.9|0
1594254600000|2020-07-09 00:30:00|16382.2|16358.2|16393.9|16369.9|16398.4|16374.4|16382.2|16358.2|0
1594254900000|2020-07-09 00:35:00|16394.1|16370.1|16399|16375|16399.5|16375.5|16392.7|16368.7|0
1594255200000|2020-07-09 00:40:00|16399.5|16375.5|16403.7|16379.7|16407.6|16383.6|16399|16375|0
1594255500000|2020-07-09 00:45:00|16403.2|16379.2|16364.8|16340.8|16404.9|16380.9|16361.9|16337.9|0
1594255800000|2020-07-09 00:50:00|16364.3|16340.3|16356.4|16332.4|16364.8|16340.8|16352.5|16328.5|0
1594256100000|2020-07-09 00:55:00|16355.9|16331.9|16358.9|16334.9|16374.3|16350.3|16355.9|16331.9|0
1594256400000|2020-07-09 01:00:00|16317|16307|16269.5|16259.5|16322|16312|16262|16252|5837
1594256700000|2020-07-09 01:05:00|16267|16257|16284.5|16274.5|16297|16287|16264.5|16254.5|2275
1594257000000|2020-07-09 01:10:00|16282|16272|16319.5|16309.5|16322|16312|16269.5|16259.5|2670
1594257300000|2020-07-09 01:15:00|16317|16307|16294.5|16284.5|16319.5|16309.5|16269.5|16259.5|5593
1594257600000|2020-07-09 01:20:00|16297|16287|16267|16257|16317|16307|16267|16257|2968
1594257900000|2020-07-09 01:25:00|16269.5|16259.5|16227|16217|16269.5|16259.5|16204.5|16194.5|7593
1594258200000|2020-07-09 01:30:00|16224.5|16214.5|16219.5|16209.5|16234.5|16224.5|16174.5|16164.5|27115
1594258500000|2020-07-09 01:35:00|16222|16212|16254.5|16244.5|16272|16262|16202|16192|12383
1594258800000|2020-07-09 01:40:00|16257|16247|16244.5|16234.5|16274.5|16264.5|16224.5|16214.5|10043
1594259100000|2020-07-09 01:45:00|16247|16237|16234.5|16224.5|16259.5|16249.5|16184.5|16174.5|10399
1594259400000|2020-07-09 01:50:00|16232|16222|16252|16242|16262|16252|16224.5|16214.5|8544
1594259700000|2020-07-09 01:55:00|16257|16247|16169.5|16159.5|16269.5|16259.5|16164.5|16154.5|9666
1594260000000|2020-07-09 02:00:00|16167|16157|16209.5|16199.5|16212|16202|16142|16132|10504
1594260300000|2020-07-09 02:05:00|16212|16202|16197|16187|16212|16202|16169.5|16159.5|6140
1594260600000|2020-07-09 02:10:00|16199.5|16189.5|16194.5|16184.5|16232|16222|16194.5|16184.5|8857
1594260900000|2020-07-09 02:15:00|16192|16182|16147|16137|16204.5|16194.5|16147|16137|7052
1594261200000|2020-07-09 02:20:00|16144.5|16134.5|16137|16127|16164.5|16154.5|16102|16092|9513
1594261500000|2020-07-09 02:25:00|16134.5|16124.5|16122|16112|16154.5|16144.5|16122|16112|4614
1594261800000|2020-07-09 02:30:00|16119.5|16109.5|16117|16107|16149.5|16139.5|16112|16102|4477
1594262100000|2020-07-09 02:35:00|16114.5|16104.5|16097|16087|16117|16107|16079.5|16069.5|7619
1594262400000|2020-07-09 02:40:00|16099.5|16089.5|16132|16122|16137|16127|16097|16087|5871
1594262700000|2020-07-09 02:45:00|16129.5|16119.5|16149.5|16139.5|16149.5|16139.5|16107|16097|3539
1594263000000|2020-07-09 02:50:00|16152|16142|16149.5|16139.5|16162|16152|16132|16122|3598
1594263300000|2020-07-09 02:55:00|16147|16137|16167|16157|16174.5|16164.5|16147|16137|5080
1594263600000|2020-07-09 03:00:00|16164.5|16154.5|16154.5|16144.5|16184.5|16174.5|16152|16142|4129
1594263900000|2020-07-09 03:05:00|16157|16147|16174.5|16164.5|16187|16177|16149.5|16139.5|3573
1594264200000|2020-07-09 03:10:00|16177|16167|16194.5|16184.5|16194.5|16184.5|16169.5|16159.5|4133
1594264500000|2020-07-09 03:15:00|16192|16182|16177|16167|16194.5|16184.5|16164.5|16154.5|3113
1594264800000|2020-07-09 03:20:00|16174.5|16164.5|16237|16227|16237|16227|16174.5|16164.5|6498
1594265100000|2020-07-09 03:25:00|16239.5|16229.5|16259.5|16249.5|16259.5|16249.5|16214.5|16204.5|5450
1594265400000|2020-07-09 03:30:00|16257|16247|16249.5|16239.5|16259.5|16249.5|16244.5|16234.5|1216
1594265700000|2020-07-09 03:35:00|16247|16237|16242|16232|16247|16237|16234.5|16224.5|872
1594266000000|2020-07-09 03:40:00|16239.5|16229.5|16237|16227|16244.5|16234.5|16234.5|16224.5|434
1594266300000|2020-07-09 03:45:00|16239.5|16229.5|16262|16252|16264.5|16254.5|16239.5|16229.5|1365
1594266600000|2020-07-09 03:50:00|16264.5|16254.5|16254.5|16244.5|16267|16257|16244.5|16234.5|653
1594266900000|2020-07-09 03:55:00|16257|16247|16267|16257|16267|16257|16252|16242|818
1594267200000|2020-07-09 04:00:00|16264.5|16254.5|16287|16277|16292|16282|16264.5|16254.5|1437
1594267500000|2020-07-09 04:05:00|16282|16272|16287|16277|16299.5|16289.5|16282|16272|1008
1594267800000|2020-07-09 04:10:00|16289.5|16279.5|16287|16277|16289.5|16279.5|16282|16272|445
1594268100000|2020-07-09 04:15:00|16289.5|16279.5|16287|16277|16299.5|16289.5|16287|16277|994
1594268400000|2020-07-09 04:20:00|16289.5|16279.5|16287|16277|16289.5|16279.5|16284.5|16274.5|161
1594268700000|2020-07-09 04:25:00|16289.5|16279.5|16287|16277|16289.5|16279.5|16279.5|16269.5|541
1594269000000|2020-07-09 04:30:00|16289.5|16279.5|16294.5|16284.5|16294.5|16284.5|16287|16277|281
1594269300000|2020-07-09 04:35:00|16292|16282|16299.5|16289.5|16299.5|16289.5|16289.5|16279.5|477
1594269600000|2020-07-09 04:40:00|16302|16292|16297|16287|16302|16292|16294.5|16284.5|466
1594269900000|2020-07-09 04:45:00|16294.5|16284.5|16299.5|16289.5|16302|16292|16294.5|16284.5|753
1594270200000|2020-07-09 04:50:00|16297|16287|16284.5|16274.5|16299.5|16289.5|16284.5|16274.5|1148
1594270500000|2020-07-09 04:55:00|16287|16277|16282|16272|16289.5|16279.5|16279.5|16269.5|651
1594270800000|2020-07-09 05:00:00|16279.5|16269.5|16274.5|16264.5|16299.5|16289.5|16252|16242|6712
1594271100000|2020-07-09 05:05:00|16272|16262|16227|16217|16272|16262|16202|16192|7587
1594271400000|2020-07-09 05:10:00|16229.5|16219.5|16247|16237|16254.5|16244.5|16227|16217|2994
1594271700000|2020-07-09 05:15:00|16249.5|16239.5|16274.5|16264.5|16284.5|16274.5|16237|16227|5008
1594272000000|2020-07-09 05:20:00|16277|16267|16247|16237|16277|16267|16239.5|16229.5|4569
1594272300000|2020-07-09 05:25:00|16252|16242|16277|16267|16297|16287|16249.5|16239.5|5105
1594272600000|2020-07-09 05:30:00|16274.5|16264.5|16249.5|16239.5|16284.5|16274.5|16237|16227|3722
1594272900000|2020-07-09 05:35:00|16247|16237|16272|16262|16292|16282|16239.5|16229.5|3779
1594273200000|2020-07-09 05:40:00|16267|16257|16297|16287|16309.5|16299.5|16267|16257|5794
1594273500000|2020-07-09 05:45:00|16299.5|16289.5|16257|16247|16299.5|16289.5|16239.5|16229.5|7095
1594273800000|2020-07-09 05:50:00|16254.5|16244.5|16234.5|16224.5|16254.5|16244.5|16207|16197|7346
1594274100000|2020-07-09 05:55:00|16232|16222|16244.5|16234.5|16252|16242|16229.5|16219.5|3209
1594274400000|2020-07-09 06:00:00|16242|16232|16242|16232|16244.5|16234.5|16207|16197|6804
1594274700000|2020-07-09 06:05:00|16239.5|16229.5|16257|16247|16267|16257|16232|16222|4521
1594275000000|2020-07-09 06:10:00|16254.5|16244.5|16224.5|16214.5|16267|16257|16214.5|16204.5|5776
1594275300000|2020-07-09 06:15:00|16227|16217|16217|16207|16227|16217|16194.5|16184.5|5673
1594275600000|2020-07-09 06:20:00|16219.5|16209.5|16224.5|16214.5|16232|16222|16202|16192|4871
1594275900000|2020-07-09 06:25:00|16222|16212|16169.5|16159.5|16224.5|16214.5|16169.5|16159.5|5803
1594276200000|2020-07-09 06:30:00|16172|16162|16144.5|16134.5|16189.5|16179.5|16129.5|16119.5|10491
1594276500000|2020-07-09 06:35:00|16142|16132|16192|16182|16192|16182|16129.5|16119.5|6770
1594276800000|2020-07-09 06:40:00|16189.5|16179.5|16239.5|16229.5|16247|16237|16189.5|16179.5|8257
1594277100000|2020-07-09 06:45:00|16242|16232|16264.5|16254.5|16269.5|16259.5|16234.5|16224.5|7748
1594277400000|2020-07-09 06:50:00|16267|16257|16254.5|16244.5|16269.5|16259.5|16237|16227|7651
1594277700000|2020-07-09 06:55:00|16252|16242|16262|16252|16264.5|16254.5|16237|16227|7962
1594278000000|2020-07-09 07:00:00|16207.6|16195.1|16207.6|16195.1|16225.1|16212.6|16195.1|16182.6|4154
1594278300000|2020-07-09 07:05:00|16205.1|16192.6|16202.6|16190.1|16215.1|16202.6|16200.1|16187.6|853
1594278600000|2020-07-09 07:10:00|16205.1|16192.6|16202.6|16187.6|16210.1|16197.6|16197.6|16185.1|1363
1594278900000|2020-07-09 07:15:00|16205.1|16190.1|16207.6|16195.1|16207.6|16195.1|16195.1|16182.6|401
1594279200000|2020-07-09 07:20:00|16205.1|16192.6|16202.6|16190.1|16210.1|16197.6|16195.1|16180.1|1483
1594279500000|2020-07-09 07:25:00|16205.1|16192.6|16202.6|16187.6|16205.1|16192.6|16195.1|16182.6|1022
1594279800000|2020-07-09 07:30:00|16200.1|16190.1|16197.6|16185.1|16210.1|16195.1|16187.6|16175.1|689
1594280100000|2020-07-09 07:35:00|16195.1|16182.6|16197.6|16182.6|16200.1|16187.6|16190.1|16175.1|729
1594280400000|2020-07-09 07:40:00|16195.1|16185.1|16192.6|16177.6|16200.1|16187.6|16190.1|16177.6|621
1594280700000|2020-07-09 07:45:00|16195.1|16180.1|16197.6|16185.1|16202.6|16190.1|16192.6|16180.1|515
1594281000000|2020-07-09 07:50:00|16200.1|16187.6|16212.6|16200.1|16215.1|16200.1|16197.6|16185.1|1133
1594281300000|2020-07-09 07:55:00|16215.1|16202.6|16232.6|16220.1|16237.6|16225.1|16212.6|16200.1|1312
1594281600000|2020-07-09 08:00:00|16230.1|16217.6|16225.1|16210.1|16232.6|16220.1|16212.6|16197.6|702
1594281900000|2020-07-09 08:05:00|16227.6|16212.6|16227.6|16215.1|16232.6|16220.1|16212.6|16200.1|705
1594282200000|2020-07-09 08:10:00|16230.1|16217.6|16225.1|16212.6|16230.1|16217.6|16220.1|16207.6|366
1594282500000|2020-07-09 08:15:00|16227.6|16215.1|16235.1|16222.6|16240.1|16225.1|16225.1|16212.6|579
1594282800000|2020-07-09 08:20:00|16232.6|16220.1|16230.1|16217.6|16242.6|16230.1|16225.1|16212.6|731
1594283100000|2020-07-09 08:25:00|16227.6|16215.1|16232.6|16217.6|16235.1|16222.6|16217.6|16205.1|1779
1594283400000|2020-07-09 08:30:00|16228.1|16204.1|16218.6|16194.6|16231.5|16207.5|16215.4|16191.4|11
1594283700000|2020-07-09 08:35:00|16218.3|16194.3|16233|16209|16233.2|16209.2|16215.9|16191.9|147
1594284000000|2020-07-09 08:40:00|16232.7|16208.7|16220.6|16196.6|16232.7|16208.7|16212.3|16188.3|0
1594284300000|2020-07-09 08:45:00|16220.3|16196.3|16216.1|16192.1|16220.9|16196.9|16212.7|16188.7|0
1594284600000|2020-07-09 08:50:00|16216.3|16192.3|16216.2|16192.2|16217.5|16193.5|16211.9|16187.9|0
1594284900000|2020-07-09 08:55:00|16216.4|16192.4|16217|16193|16220.1|16196.1|16211|16187|0
1594285200000|2020-07-09 09:00:00|16225.1|16212.6|16227.6|16215.1|16235.1|16222.6|16217.6|16205.1|209
1594285500000|2020-07-09 09:05:00|16225.1|16212.6|16232.6|16220.1|16245.1|16232.6|16225.1|16212.6|462
1594285800000|2020-07-09 09:10:00|16230.1|16217.6|16230.1|16217.6|16235.1|16220.1|16230.1|16215.1|178
1594286100000|2020-07-09 09:15:00|16227.6|16215.1|16217.6|16205.1|16235.1|16222.6|16212.6|16200.1|1022
1594286400000|2020-07-09 09:20:00|16212.6|16200.1|16205.1|16192.6|16212.6|16200.1|16202.6|16190.1|334
1594286700000|2020-07-09 09:25:00|16207.6|16195.1|16207.6|16195.1|16215.1|16200.1|16200.1|16187.6|379
1594287000000|2020-07-09 09:30:00|16210.1|16197.6|16215.1|16202.6|16217.6|16205.1|16210.1|16197.6|151
1594287300000|2020-07-09 09:35:00|16217.6|16205.1|16212.6|16200.1|16220.1|16207.6|16212.6|16200.1|163
1594287600000|2020-07-09 09:40:00|16210.1|16197.6|16212.6|16200.1|16212.6|16200.1|16207.6|16195.1|136
1594287900000|2020-07-09 09:45:00|16210.1|16197.6|16227.6|16215.1|16247.6|16235.1|16210.1|16197.6|695
1594288200000|2020-07-09 09:50:00|16230.1|16217.6|16250.1|16237.6|16250.1|16237.6|16230.1|16217.6|392
1594288500000|2020-07-09 09:55:00|16252.6|16240.1|16262.6|16250.1|16267.6|16255.1|16250.1|16237.6|868
1594288800000|2020-07-09 10:00:00|16260.1|16247.6|16270.1|16257.6|16270.1|16257.6|16255.1|16242.6|510
1594289100000|2020-07-09 10:05:00|16272.6|16260.1|16260.1|16247.6|16287.6|16275.1|16260.1|16247.6|863
1594289400000|2020-07-09 10:10:00|16262.6|16250.1|16280.1|16267.6|16282.6|16270.1|16260.1|16247.6|612
1594289700000|2020-07-09 10:15:00|16277.6|16265.1|16287.6|16275.1|16292.6|16280.1|16277.6|16265.1|563
1594290000000|2020-07-09 10:20:00|16285.1|16272.6|16287.6|16272.6|16292.6|16280.1|16277.6|16265.1|549
1594290300000|2020-07-09 10:25:00|16285.1|16275.1|16290.1|16277.6|16292.6|16280.1|16285.1|16272.6|410
1594290600000|2020-07-09 10:30:00|16287.6|16275.1|16260.1|16247.6|16287.6|16275.1|16257.6|16242.6|493
1594290900000|2020-07-09 10:35:00|16262.6|16245.1|16260.1|16247.6|16267.6|16255.1|16252.6|16240.1|397
1594291200000|2020-07-09 10:40:00|16257.6|16245.1|16255.1|16242.6|16262.6|16250.1|16252.6|16240.1|416
1594291500000|2020-07-09 10:45:00|16252.6|16240.1|16265.1|16250.1|16265.1|16252.6|16252.6|16240.1|336
1594291800000|2020-07-09 10:50:00|16262.6|16247.6|16235.1|16222.6|16265.1|16250.1|16235.1|16222.6|397
1594292100000|2020-07-09 10:55:00|16237.6|16225.1|16245.1|16232.6|16245.1|16232.6|16237.6|16222.6|81
1594292400000|2020-07-09 11:00:00|16247.6|16235.1|16257.6|16242.6|16260.1|16245.1|16242.6|16230.1|173
1594292700000|2020-07-09 11:05:00|16255.1|16245.1|16255.1|16240.1|16257.6|16245.1|16250.1|16237.6|87
1594293000000|2020-07-09 11:10:00|16252.6|16242.6|16252.6|16240.1|16257.6|16242.6|16247.6|16235.1|220
1594293300000|2020-07-09 11:15:00|16255.1|16242.6|16252.6|16240.1|16255.1|16242.6|16252.6|16240.1|84
1594293600000|2020-07-09 11:20:00|16255.1|16242.6|16242.6|16230.1|16255.1|16242.6|16242.6|16230.1|224
1594293900000|2020-07-09 11:25:00|16240.1|16227.6|16255.1|16242.6|16262.6|16250.1|16237.6|16225.1|230
1594294200000|2020-07-09 11:30:00|16252.6|16240.1|16250.1|16237.6|16255.1|16242.6|16242.6|16230.1|199
1594294500000|2020-07-09 11:35:00|16247.6|16235.1|16250.1|16237.6|16255.1|16242.6|16247.6|16235.1|99
1594294800000|2020-07-09 11:40:00|16252.6|16235.1|16247.6|16235.1|16255.1|16242.6|16242.6|16230.1|99
1594295100000|2020-07-09 11:45:00|16245.1|16232.6|16237.6|16225.1|16245.1|16232.6|16237.6|16225.1|108
1594295400000|2020-07-09 11:50:00|16240.1|16227.6|16242.6|16227.6|16242.6|16230.1|16235.1|16222.6|90
1594295700000|2020-07-09 11:55:00|16240.1|16230.1|16232.6|16220.1|16247.6|16235.1|16232.6|16220.1|206
1594296000000|2020-07-09 12:00:00|16235.1|16222.6|16242.6|16230.1|16247.6|16232.6|16230.1|16217.6|184
1594296300000|2020-07-09 12:05:00|16240.1|16227.6|16242.6|16230.1|16242.6|16230.1|16235.1|16222.6|506
1594296600000|2020-07-09 12:10:00|16245.1|16232.6|16240.1|16227.6|16245.1|16232.6|16237.6|16222.6|258
1594296900000|2020-07-09 12:15:00|16237.6|16225.1|16245.1|16232.6|16245.1|16232.6|16237.6|16225.1|58
1594297200000|2020-07-09 12:20:00|16247.6|16235.1|16250.1|16237.6|16252.6|16240.1|16245.1|16232.6|302
1594297500000|2020-07-09 12:25:00|16252.6|16240.1|16260.1|16247.6|16262.6|16250.1|16250.1|16237.6|200
1594297800000|2020-07-09 12:30:00|16262.6|16250.1|16252.6|16240.1|16262.6|16250.1|16250.1|16237.6|393
1594298100000|2020-07-09 12:35:00|16255.1|16242.6|16275.1|16262.6|16275.1|16262.6|16255.1|16242.6|672
1594298400000|2020-07-09 12:40:00|16277.6|16260.1|16280.1|16267.6|16282.6|16270.1|16277.6|16260.1|447
1594298700000|2020-07-09 12:45:00|16282.6|16270.1|16280.1|16267.6|16285.1|16272.6|16280.1|16267.6|489
1594299000000|2020-07-09 12:50:00|16277.6|16265.1|16270.1|16257.6|16280.1|16265.1|16260.1|16247.6|538
1594299300000|2020-07-09 12:55:00|16272.6|16255.1|16275.1|16262.6|16280.1|16267.6|16267.6|16255.1|120
1594299600000|2020-07-09 13:00:00|16272.6|16260.1|16252.6|16240.1|16275.1|16262.6|16252.6|16240.1|357
1594299900000|2020-07-09 13:05:00|16250.1|16237.6|16265.1|16252.6|16267.6|16255.1|16250.1|16237.6|644
1594300200000|2020-07-09 13:10:00|16262.6|16250.1|16260.1|16247.6|16267.6|16255.1|16257.6|16245.1|49
1594300500000|2020-07-09 13:15:00|16257.6|16245.1|16262.6|16250.1|16262.6|16250.1|16255.1|16242.6|120
1594300800000|2020-07-09 13:20:00|16265.1|16252.6|16272.6|16257.6|16272.6|16260.1|16260.1|16247.6|128
1594301100000|2020-07-09 13:25:00|16270.1|16260.1|16275.1|16262.6|16280.1|16267.6|16270.1|16257.6|298
1594301400000|2020-07-09 13:30:00|16277.6|16265.1|16267.6|16255.1|16295.1|16282.6|16265.1|16252.6|1530
1594301700000|2020-07-09 13:35:00|16270.1|16257.6|16247.6|16235.1|16272.6|16260.1|16230.1|16217.6|1320
1594302000000|2020-07-09 13:40:00|16245.1|16232.6|16235.1|16222.6|16260.1|16247.6|16235.1|16222.6|558
1594302300000|2020-07-09 13:45:00|16237.6|16225.1|16235.1|16220.1|16247.6|16235.1|16220.1|16207.6|950
1594302600000|2020-07-09 13:50:00|16237.6|16222.6|16240.1|16227.6|16245.1|16230.1|16230.1|16217.6|427
1594302900000|2020-07-09 13:55:00|16242.6|16230.1|16237.6|16225.1|16245.1|16232.6|16232.6|16220.1|270
1594303200000|2020-07-09 14:00:00|16235.1|16222.6|16235.1|16222.6|16245.1|16230.1|16235.1|16222.6|323
1594303500000|2020-07-09 14:05:00|16237.6|16225.1|16237.6|16222.6|16242.6|16230.1|16230.1|16217.6|176
1594303800000|2020-07-09 14:10:00|16235.1|16225.1|16217.6|16205.1|16240.1|16225.1|16212.6|16200.1|821
1594304100000|2020-07-09 14:15:00|16215.1|16202.6|16182.6|16170.1|16217.6|16205.1|16167.6|16155.1|1707
1594304400000|2020-07-09 14:20:00|16180.1|16167.6|16200.1|16187.6|16207.6|16195.1|16180.1|16167.6|581
1594304700000|2020-07-09 14:25:00|16202.6|16190.1|16217.6|16202.6|16225.1|16212.6|16200.1|16187.6|716
1594305000000|2020-07-09 14:30:00|16215.1|16200.1|16215.1|16202.6|16220.1|16207.6|16207.6|16195.1|390
1594305300000|2020-07-09 14:35:00|16217.6|16205.1|16185.1|16172.6|16220.1|16207.6|16185.1|16172.6|729
1594305600000|2020-07-09 14:40:00|16187.6|16175.1|16145.1|16132.6|16187.6|16175.1|16137.6|16125.1|1900
1594305900000|2020-07-09 14:45:00|16142.6|16130.1|16140.1|16127.6|16165.1|16152.6|16135.1|16122.6|1865
1594306200000|2020-07-09 14:50:00|16137.6|16125.1|16162.6|16150.1|16172.6|16157.6|16130.1|16117.6|1256
1594306500000|2020-07-09 14:55:00|16165.1|16152.6|16122.6|16107.6|16165.1|16152.6|16115.1|16102.6|3080
1594306800000|2020-07-09 15:00:00|16120.1|16110.1|16110.1|16097.6|16135.1|16122.6|16105.1|16092.6|1439
1594307100000|2020-07-09 15:05:00|16112.6|16100.1|16140.1|16127.6|16145.1|16132.6|16105.1|16092.6|1731
1594307400000|2020-07-09 15:10:00|16137.6|16125.1|16147.6|16135.1|16150.1|16137.6|16135.1|16122.6|855
1594307700000|2020-07-09 15:15:00|16145.1|16132.6|16085.1|16072.6|16147.6|16135.1|16080.1|16067.6|2584
1594308000000|2020-07-09 15:20:00|16082.6|16070.1|16120.1|16107.6|16130.1|16117.6|16082.6|16070.1|1545
1594308300000|2020-07-09 15:25:00|16122.6|16110.1|16127.6|16115.1|16130.1|16117.6|16105.1|16092.6|915
1594308600000|2020-07-09 15:30:00|16125.1|16112.6|16115.1|16102.6|16127.6|16115.1|16105.1|16092.6|808
1594308900000|2020-07-09 15:35:00|16112.6|16100.1|16132.6|16120.1|16132.6|16120.1|16112.6|16100.1|488
1594309200000|2020-07-09 15:40:00|16130.1|16117.6|16097.6|16085.1|16130.1|16117.6|16092.6|16080.1|578
1594309500000|2020-07-09 15:45:00|16095.1|16082.6|16130.1|16115.1|16130.1|16117.6|16095.1|16082.6|511
1594309800000|2020-07-09 15:50:00|16127.6|16117.6|16142.6|16130.1|16145.1|16132.6|16122.6|16110.1|422
1594310100000|2020-07-09 15:55:00|16140.1|16127.6|16142.6|16130.1|16147.6|16135.1|16132.6|16120.1|571
1594310400000|2020-07-09 16:00:00|16140.1|16127.6|16160.1|16147.6|16160.1|16147.6|16140.1|16127.6|702
1594310700000|2020-07-09 16:05:00|16162.6|16150.1|16167.6|16155.1|16170.1|16157.6|16162.6|16150.1|475
1594311000000|2020-07-09 16:10:00|16170.1|16157.6|16157.6|16145.1|16170.1|16157.6|16155.1|16142.6|407
1594311300000|2020-07-09 16:15:00|16160.1|16147.6|16162.6|16150.1|16165.1|16152.6|16147.6|16135.1|559
1594311600000|2020-07-09 16:20:00|16160.1|16147.6|16162.6|16150.1|16167.6|16155.1|16157.6|16145.1|119
1594311900000|2020-07-09 16:25:00|16165.1|16152.6|16162.6|16150.1|16165.1|16152.6|16150.1|16135.1|562
1594312200000|2020-07-09 16:30:00|16165.1|16147.6|16160.1|16147.6|16170.1|16157.6|16160.1|16147.6|350
1594312500000|2020-07-09 16:35:00|16157.6|16145.1|16160.1|16147.6|16167.6|16155.1|16157.6|16142.6|207
1594312800000|2020-07-09 16:40:00|16162.6|16150.1|16150.1|16137.6|16165.1|16152.6|16150.1|16137.6|490
1594313100000|2020-07-09 16:45:00|16152.6|16140.1|16162.6|16150.1|16165.1|16152.6|16152.6|16140.1|298
1594313400000|2020-07-09 16:50:00|16165.1|16147.6|16160.1|16147.6|16167.6|16155.1|16160.1|16147.6|200
1594313700000|2020-07-09 16:55:00|16162.6|16150.1|16167.6|16155.1|16167.6|16155.1|16157.6|16145.1|172
1594314000000|2020-07-09 17:00:00|16165.1|16152.6|16175.1|16162.6|16177.6|16165.1|16162.6|16150.1|636
1594314300000|2020-07-09 17:05:00|16172.6|16160.1|16177.6|16165.1|16177.6|16165.1|16170.1|16157.6|137
1594314600000|2020-07-09 17:10:00|16180.1|16167.6|16177.6|16165.1|16180.1|16167.6|16172.6|16160.1|162
1594314900000|2020-07-09 17:15:00|16180.1|16167.6|16175.1|16162.6|16182.6|16170.1|16175.1|16162.6|233
1594315200000|2020-07-09 17:20:00|16172.6|16160.1|16170.1|16157.6|16172.6|16162.6|16167.6|16155.1|95
1594315500000|2020-07-09 17:25:00|16172.6|16160.1|16170.1|16157.6|16175.1|16162.6|16170.1|16157.6|375
1594315800000|2020-07-09 17:30:00|16172.6|16160.1|16172.6|16160.1|16175.1|16162.6|16170.1|16157.6|151
1594316100000|2020-07-09 17:35:00|16170.1|16157.6|16162.6|16150.1|16175.1|16162.6|16162.6|16150.1|282
1594316400000|2020-07-09 17:40:00|16165.1|16152.6|16157.6|16145.1|16177.6|16165.1|16157.6|16145.1|374
1594316700000|2020-07-09 17:45:00|16155.1|16142.6|16155.1|16142.6|16157.6|16145.1|16152.6|16140.1|220
1594317000000|2020-07-09 17:50:00|16152.6|16140.1|16150.1|16137.6|16152.6|16140.1|16147.6|16135.1|240
1594317300000|2020-07-09 17:55:00|16152.6|16140.1|16150.1|16137.6|16152.6|16140.1|16145.1|16132.6|175
1594317600000|2020-07-09 18:00:00|16147.6|16135.1|16150.1|16137.6|16155.1|16142.6|16142.6|16130.1|329
1594317900000|2020-07-09 18:05:00|16152.6|16140.1|16167.6|16152.6|16167.6|16155.1|16152.6|16137.6|281
1594318200000|2020-07-09 18:10:00|16165.1|16150.1|16165.1|16152.6|16167.6|16155.1|16160.1|16147.6|227
1594318500000|2020-07-09 18:15:00|16167.6|16155.1|16180.1|16167.6|16185.1|16172.6|16165.1|16152.6|677
1594318800000|2020-07-09 18:20:00|16182.6|16170.1|16170.1|16157.6|16182.6|16170.1|16167.6|16155.1|182
1594319100000|2020-07-09 18:25:00|16167.6|16155.1|16175.1|16162.6|16175.1|16162.6|16167.6|16155.1|108
1594319400000|2020-07-09 18:30:00|16177.6|16165.1|16172.6|16160.1|16177.6|16165.1|16170.1|16157.6|149
1594319700000|2020-07-09 18:35:00|16170.1|16157.6|16167.6|16155.1|16175.1|16162.6|16167.6|16155.1|117
1594320000000|2020-07-09 18:40:00|16170.1|16157.6|16173.9|16163.9|16175.1|16163.9|16167.6|16155.1|129
1594320300000|2020-07-09 18:45:00|16175.1|16165.1|16181.4|16171.4|16183.9|16173.9|16175.1|16165.1|192
1594320600000|2020-07-09 18:50:00|16182.6|16172.6|16176.4|16166.4|16182.6|16172.6|16173.9|16163.9|252
1594320900000|2020-07-09 18:55:00|16178.9|16168.9|16183.9|16173.9|16188.9|16178.9|16178.9|16168.9|302
1594321200000|2020-07-09 19:00:00|16186.4|16176.4|16191.4|16181.4|16191.4|16181.4|16183.9|16173.9|362
1594321500000|2020-07-09 19:05:00|16188.9|16178.9|16196.4|16186.4|16196.4|16186.4|16188.9|16178.9|208
1594321800000|2020-07-09 19:10:00|16195.1|16185.1|16196.4|16186.4|16201.4|16191.4|16188.9|16178.9|267
1594322100000|2020-07-09 19:15:00|16197.6|16187.6|16188.9|16178.9|16201.4|16191.4|16186.4|16176.4|591
1594322400000|2020-07-09 19:20:00|16186.4|16176.4|16178.9|16168.9|16186.4|16176.4|16173.9|16163.9|375
1594322700000|2020-07-09 19:25:00|16180.1|16170.1|16167.6|16157.6|16181.4|16171.4|16166.4|16156.4|300
1594323000000|2020-07-09 19:30:00|16166.4|16156.4|16163.9|16153.9|16168.9|16158.9|16158.9|16148.9|367
1594323300000|2020-07-09 19:35:00|16162.6|16152.6|16168.9|16158.9|16170.1|16160.1|16156.4|16146.4|352
1594323600000|2020-07-09 19:40:00|16167.6|16157.6|16163.9|16153.9|16168.9|16158.9|16158.9|16148.9|279
1594323900000|2020-07-09 19:45:00|16166.4|16156.4|16171.4|16161.4|16181.4|16171.4|16166.4|16156.4|499
1594324200000|2020-07-09 19:50:00|16170.1|16160.1|16176.4|16166.4|16176.4|16166.4|16166.4|16156.4|184
1594324500000|2020-07-09 19:55:00|16178.9|16168.9|16178.9|16168.9|16181.4|16171.4|16168.9|16158.9|237
1594324800000|2020-07-09 20:00:00|16180.1|16170.1|16180.1|16170.1|16185.1|16175.1|16176.4|16166.4|141
1594325100000|2020-07-09 20:05:00|16178.9|16168.9|16176.4|16166.4|16181.4|16171.4|16173.9|16163.9|91
1594325400000|2020-07-09 20:10:00|16175.1|16165.1|16172.6|16162.6|16175.1|16165.1|16171.4|16161.4|18
1594325700000|2020-07-09 20:15:00|16177.7|16153.7|16176.4|16152.4|16177.7|16153.7|16175.3|16151.3|1
1594326000000|2020-07-09 20:20:00|16176.2|16152.2|16176|16152|16176.7|16152.7|16175.3|16151.3|20
1594326300000|2020-07-09 20:25:00|16176.6|16152.6|16175.8|16151.8|16177.7|16153.7|16175.8|16151.8|63
1594326600000|2020-07-09 20:30:00|16176.2|16152.2|16176.5|16152.5|16181.9|16157.9|16174.2|16150.2|42
1594326900000|2020-07-09 20:35:00|16175.6|16151.6|16176.8|16152.8|16178.4|16154.4|16175.6|16151.6|4
1594327200000|2020-07-09 20:40:00|16177.8|16153.8|16181.6|16157.6|16182.6|16158.6|16176.8|16152.8|8
1594327500000|2020-07-09 20:45:00|16180.7|16156.7|16186.7|16162.7|16187.4|16163.4|16180.7|16156.7|32
1594327800000|2020-07-09 20:50:00|16185.7|16161.7|16187.8|16163.8|16189.7|16165.7|16185.7|16161.7|19
1594328100000|2020-07-09 20:55:00|16186.8|16162.8|16185.2|16161.2|16188.6|16164.6|16182.9|16158.9|2
1594328400000|2020-07-09 21:00:00|16185.4|16161.4|16185.5|16161.5|16185.6|16161.6|16185.2|16161.2|31
1594328700000|2020-07-09 21:05:00|16185.4|16161.4|16188.2|16164.2|16188.2|16164.2|16183.1|16159.1|44
1594329000000|2020-07-09 21:10:00|16188.5|16164.5|16187.7|16163.7|16189.3|16165.3|16186.4|16162.4|15
1594329300000|2020-07-09 21:15:00|16188.6|16164.6|16188|16164|16188.6|16164.6|16187.7|16163.7|0
1594329600000|2020-07-09 21:20:00|16187.9|16163.9|16188.2|16164.2|16188.6|16164.6|16187.9|16163.9|0
1594329900000|2020-07-09 21:25:00|16188|16164|16188.4|16164.4|16188.4|16164.4|16187.6|16163.6|0
1594330200000|2020-07-09 21:30:00|16188.3|16164.3|16187.7|16163.7|16188.5|16164.5|16187.4|16163.4|0
1594330500000|2020-07-09 21:35:00|16187.4|16163.4|16187.4|16163.4|16187.7|16163.7|16187.3|16163.3|0
1594330800000|2020-07-09 21:40:00|16187.6|16163.6|16187.7|16163.7|16187.8|16163.8|16187.6|16163.6|0
1594331100000|2020-07-09 21:45:00|16186.6|16162.6|16185.9|16161.9|16187.5|16163.5|16185.7|16161.7|0
1594331400000|2020-07-09 21:50:00|16184.6|16160.6|16184.3|16160.3|16186.3|16162.3|16183.1|16159.1|0
1594331700000|2020-07-09 21:55:00|16184.2|16160.2|16186.5|16162.5|16188|16164|16183.8|16159.8|0
1594332000000|2020-07-09 22:00:00|16188.3|16164.3|16199.3|16175.3|16199.3|16175.3|16187.3|16163.3|0
1594332300000|2020-07-09 22:05:00|16200.3|16176.3|16199.7|16175.7|16204.5|16180.5|16199.7|16175.7|0
1594332600000|2020-07-09 22:10:00|16197.8|16173.8|16194.9|16170.9|16198.3|16174.3|16192.5|16168.5|0
1594332900000|2020-07-09 22:15:00|16195.9|16171.9|16199.1|16175.1|16201|16177|16195.9|16171.9|0
1594333200000|2020-07-09 22:20:00|16198.2|16174.2|16201|16177|16201|16177|16198.2|16174.2|0
1594333500000|2020-07-09 22:25:00|16201.5|16177.5|16200.1|16176.1|16202|16178|16199.1|16175.1|0
1594333800000|2020-07-09 22:30:00|16201|16177|16201|16177|16202|16178|16199.1|16175.1|0
1594334100000|2020-07-09 22:35:00|16200.1|16176.1|16198|16174|16200.1|16176.1|16196.1|16172.1|0
1594334400000|2020-07-09 22:40:00|16198.1|16174.1|16195.9|16171.9|16199.1|16175.1|16193.9|16169.9|0
1594334700000|2020-07-09 22:45:00|16196.8|16172.8|16193.3|16169.3|16197.8|16173.8|16192.4|16168.4|0
1594335000000|2020-07-09 22:50:00|16194.3|16170.3|16194.3|16170.3|16195.2|16171.2|16193.3|16169.3|0
1594335300000|2020-07-09 22:55:00|16195.2|16171.2|16196.2|16172.2|16197.2|16173.2|16194.3|16170.3|0
1594335600000|2020-07-09 23:00:00|16195.7|16171.7|16195.2|16171.2|16196.2|16172.2|16193.8|16169.8|0
1594335900000|2020-07-09 23:05:00|16196.2|16172.2|16197.2|16173.2|16197.2|16173.2|16194.7|16170.7|0
1594336200000|2020-07-09 23:10:00|16198.1|16174.1|16197.2|16173.2|16198.6|16174.6|16197.2|16173.2|0
1594336500000|2020-07-09 23:15:00|16196.2|16172.2|16196.8|16172.8|16197.2|16173.2|16195.2|16171.2|0
1594336800000|2020-07-09 23:20:00|16195.5|16171.5|16206.1|16182.1|16207.5|16183.5|16195.5|16171.5|0
1594337100000|2020-07-09 23:25:00|16205.1|16181.1|16208.6|16184.6|16209.5|16185.5|16204.8|16180.8|0
1594337400000|2020-07-09 23:30:00|16209.5|16185.5|16229.9|16205.9|16230.4|16206.4|16208.6|16184.6|0
1594337700000|2020-07-09 23:35:00|16229.4|16205.4|16224.9|16200.9|16230.8|16206.8|16223.8|16199.8|0
1594338000000|2020-07-09 23:40:00|16224|16200|16223|16199|16228.7|16204.7|16222|16198|0
1594338300000|2020-07-09 23:45:00|16224|16200|16219.3|16195.3|16226.9|16202.9|16219.3|16195.3|0
1594338600000|2020-07-09 23:50:00|16220.2|16196.2|16220.2|16196.2|16221.2|16197.2|16219.3|16195.3|0
1594338900000|2020-07-09 23:55:00|16220.7|16196.7|16218.7|16194.7|16221.2|16197.2|16216.8|16192.8|0
1594339200000|2020-07-10 00:00:00|16219.2|16195.2|16216|16192|16221.1|16197.1|16209.1|16185.1|0
1594339500000|2020-07-10 00:05:00|16216.9|16192.9|16214|16190|16217.9|16193.9|16208.3|16184.3|0
1594339800000|2020-07-10 00:10:00|16215|16191|16214.1|16190.1|16216.4|16192.4|16207.4|16183.4|0
1594340100000|2020-07-10 00:15:00|16215.1|16191.1|16225.7|16201.7|16229.7|16205.7|16214.1|16190.1|0
1594340400000|2020-07-10 00:20:00|16226.2|16202.2|16223.3|16199.3|16227.4|16203.4|16221.9|16197.9|0
1594340700000|2020-07-10 00:25:00|16223.5|16199.5|16221.9|16197.9|16229.2|16205.2|16221.4|16197.4|0
1594341000000|2020-07-10 00:30:00|16222.1|16198.1|16234.1|16210.1|16236.6|16212.6|16221.6|16197.6|0
1594341300000|2020-07-10 00:35:00|16234.6|16210.6|16230.2|16206.2|16234.6|16210.6|16226.8|16202.8|0
1594341600000|2020-07-10 00:40:00|16230.4|16206.4|16221.5|16197.5|16230.7|16206.7|16219.5|16195.5|0
1594341900000|2020-07-10 00:45:00|16221.9|16197.9|16197|16173|16221.9|16197.9|16196.5|16172.5|0
1594342200000|2020-07-10 00:50:00|16196.7|16172.7|16171.9|16147.9|16196.7|16172.7|16157.3|16133.3|0
1594342500000|2020-07-10 00:55:00|16172.2|16148.2|16166.1|16142.1|16185|16161|16162.7|16138.7|0
1594342800000|2020-07-10 01:00:00|16145.8|16135.8|16150.8|16140.8|16160.8|16150.8|16123.3|16113.3|3121
1594343100000|2020-07-10 01:05:00|16153.3|16143.3|16150.8|16140.8|16163.3|16153.3|16138.3|16128.3|1456
1594343400000|2020-07-10 01:10:00|16148.3|16138.3|16158.3|16148.3|16170.8|16160.8|16143.3|16133.3|1617
1594343700000|2020-07-10 01:15:00|16160.8|16150.8|16115.8|16105.8|16195.8|16185.8|16113.3|16103.3|3891
1594344000000|2020-07-10 01:20:00|16113.3|16103.3|16075.8|16065.8|16123.3|16113.3|16075.8|16065.8|4608
1594344300000|2020-07-10 01:25:00|16073.3|16063.3|16073.3|16063.3|16095.8|16085.8|16065.8|16055.8|3320
1594344600000|2020-07-10 01:30:00|16075.8|16065.8|16098.3|16088.3|16108.3|16098.3|16050.8|16040.8|17941
1594344900000|2020-07-10 01:35:00|16095.8|16085.8|16060.8|16050.8|16113.3|16103.3|16053.3|16043.3|11464
1594345200000|2020-07-10 01:40:00|16058.3|16048.3|16063.3|16053.3|16080.8|16070.8|16020.8|16010.8|10701
1594345500000|2020-07-10 01:45:00|16065.8|16055.8|16088.3|16078.3|16098.3|16088.3|16050.8|16040.8|6926
1594345800000|2020-07-10 01:50:00|16090.8|16080.8|16083.3|16073.3|16098.3|16088.3|16065.8|16055.8|9756
1594346100000|2020-07-10 01:55:00|16080.8|16070.8|16078.3|16068.3|16113.3|16103.3|16070.8|16060.8|9044
1594346400000|2020-07-10 02:00:00|16080.8|16070.8|16095.8|16085.8|16098.3|16088.3|16068.3|16058.3|6444
1594346700000|2020-07-10 02:05:00|16098.3|16088.3|16100.8|16090.8|16123.3|16113.3|16080.8|16070.8|7380
1594347000000|2020-07-10 02:10:00|16098.3|16088.3|16090.8|16080.8|16120.8|16110.8|16090.8|16080.8|6844
1594347300000|2020-07-10 02:15:00|16093.3|16083.3|16073.3|16063.3|16103.3|16093.3|16068.3|16058.3|5669
1594347600000|2020-07-10 02:20:00|16075.8|16065.8|16098.3|16088.3|16110.8|16100.8|16075.8|16065.8|3327
1594347900000|2020-07-10 02:25:00|16095.8|16085.8|16060.8|16050.8|16103.3|16093.3|16060.8|16050.8|4763
1594348200000|2020-07-10 02:30:00|16063.3|16053.3|16055.8|16045.8|16093.3|16083.3|16055.8|16045.8|6525
1594348500000|2020-07-10 02:35:00|16053.3|16043.3|16043.3|16033.3|16055.8|16045.8|16025.8|16015.8|6550
1594348800000|2020-07-10 02:40:00|16040.8|16030.8|15945.8|15935.8|16040.8|16030.8|15945.8|15935.8|14337
1594349100000|2020-07-10 02:45:00|15943.3|15933.3|16015.8|16005.8|16018.3|16008.3|15938.3|15928.3|10208
1594349400000|2020-07-10 02:50:00|16018.3|16008.3|16030.8|16020.8|16040.8|16030.8|16010.8|16000.8|7046
1594349700000|2020-07-10 02:55:00|16028.3|16018.3|16045.8|16035.8|16055.8|16045.8|16015.8|16005.8|4967
1594350000000|2020-07-10 03:00:00|16048.3|16038.3|16068.3|16058.3|16070.8|16060.8|16040.8|16030.8|4363
1594350300000|2020-07-10 03:05:00|16070.8|16060.8|16050.8|16040.8|16088.3|16078.3|16040.8|16030.8|5332
1594350600000|2020-07-10 03:10:00|16053.3|16043.3|16070.8|16060.8|16090.8|16080.8|16050.8|16040.8|3834
1594350900000|2020-07-10 03:15:00|16068.3|16058.3|16048.3|16038.3|16088.3|16078.3|16045.8|16035.8|2737
1594351200000|2020-07-10 03:20:00|16045.8|16035.8|16025.8|16015.8|16048.3|16038.3|16018.3|16008.3|4111
1594351500000|2020-07-10 03:25:00|16023.3|16013.3|16005.8|15995.8|16030.8|16020.8|16003.3|15993.3|3385
1594351800000|2020-07-10 03:30:00|16008.3|15998.3|16015.8|16005.8|16015.8|16005.8|16005.8|15995.8|684
1594352100000|2020-07-10 03:35:00|16018.3|16008.3|16028.3|16018.3|16028.3|16018.3|16015.8|16005.8|751
1594352400000|2020-07-10 03:40:00|16025.8|16015.8|16013.3|16003.3|16028.3|16018.3|16013.3|16003.3|537
1594352700000|2020-07-10 03:45:00|16010.8|16000.8|16025.8|16015.8|16028.3|16018.3|16008.3|15998.3|661
1594353000000|2020-07-10 03:50:00|16023.3|16013.3|16015.8|16005.8|16028.3|16018.3|16015.8|16005.8|212
1594353300000|2020-07-10 03:55:00|16013.3|16003.3|16015.8|16005.8|16015.8|16005.8|16005.8|15995.8|481
1594353600000|2020-07-10 04:00:00|16018.3|16008.3|16013.3|16003.3|16018.3|16008.3|16010.8|16000.8|351
1594353900000|2020-07-10 04:05:00|16010.8|16000.8|16010.8|16000.8|16015.8|16005.8|16005.8|15995.8|499
1594354200000|2020-07-10 04:10:00|16013.3|16003.3|16010.8|16000.8|16013.3|16003.3|16010.8|16000.8|84
1594354500000|2020-07-10 04:15:00|16008.3|15998.3|16005.8|15995.8|16010.8|16000.8|16003.3|15993.3|178
1594354800000|2020-07-10 04:20:00|16003.3|15993.3|16003.3|15993.3|16008.3|15998.3|16003.3|15993.3|301
1594355100000|2020-07-10 04:25:00|16005.8|15995.8|16003.3|15993.3|16005.8|15995.8|15998.3|15988.3|422
1594355400000|2020-07-10 04:30:00|16000.8|15990.8|16010.8|16000.8|16015.8|16005.8|15998.3|15988.3|744
1594355700000|2020-07-10 04:35:00|16013.3|16003.3|16010.8|16000.8|16013.3|16003.3|16005.8|15995.8|116
1594356000000|2020-07-10 04:40:00|16008.3|15998.3|16003.3|15993.3|16008.3|15998.3|16000.8|15990.8|309
1594356300000|2020-07-10 04:45:00|16005.8|15995.8|15995.8|15985.8|16008.3|15998.3|15995.8|15985.8|535
1594356600000|2020-07-10 04:50:00|15993.3|15983.3|15980.8|15970.8|15995.8|15985.8|15978.3|15968.3|941
1594356900000|2020-07-10 04:55:00|15978.3|15968.3|15980.8|15970.8|15985.8|15975.8|15970.8|15960.8|1269
1594357200000|2020-07-10 05:00:00|15983.3|15973.3|15978.3|15968.3|16000.8|15990.8|15958.3|15948.3|15066
1594357500000|2020-07-10 05:05:00|15975.8|15965.8|15933.3|15923.3|15975.8|15965.8|15925.8|15915.8|12858
1594357800000|2020-07-10 05:10:00|15935.8|15925.8|15950.8|15940.8|15958.3|15948.3|15918.3|15908.3|10524
1594358100000|2020-07-10 05:15:00|15948.3|15938.3|15943.3|15933.3|15973.3|15963.3|15930.8|15920.8|6592
1594358400000|2020-07-10 05:20:00|15945.8|15935.8|15938.3|15928.3|15965.8|15955.8|15935.8|15925.8|4084
1594358700000|2020-07-10 05:25:00|15940.8|15930.8|15918.3|15908.3|15948.3|15938.3|15910.8|15900.8|3996
1594359000000|2020-07-10 05:30:00|15920.8|15910.8|15943.3|15933.3|15948.3|15938.3|15910.8|15900.8|5386
1594359300000|2020-07-10 05:35:00|15940.8|15930.8|15893.3|15883.3|15940.8|15930.8|15888.3|15878.3|7231
1594359600000|2020-07-10 05:40:00|15890.8|15880.8|15870.8|15860.8|15895.8|15885.8|15860.8|15850.8|6618
1594359900000|2020-07-10 05:45:00|15873.3|15863.3|15895.8|15885.8|15923.3|15913.3|15870.8|15860.8|5799
1594360200000|2020-07-10 05:50:00|15893.3|15883.3|15898.3|15888.3|15903.3|15893.3|15870.8|15860.8|3297
1594360500000|2020-07-10 05:55:00|15895.8|15885.8|15920.8|15910.8|15925.8|15915.8|15873.3|15863.3|4248
1594360800000|2020-07-10 06:00:00|15923.3|15913.3|15940.8|15930.8|15968.3|15958.3|15923.3|15913.3|6036
1594361100000|2020-07-10 06:05:00|15943.3|15933.3|15933.3|15923.3|15958.3|15948.3|15930.8|15920.8|5188
1594361400000|2020-07-10 06:10:00|15935.8|15925.8|15903.3|15893.3|15935.8|15925.8|15900.8|15890.8|4588
1594361700000|2020-07-10 06:15:00|15900.8|15890.8|15885.8|15875.8|15920.8|15910.8|15885.8|15875.8|4426
1594362000000|2020-07-10 06:20:00|15888.3|15878.3|15905.8|15895.8|15905.8|15895.8|15880.8|15870.8|4160
1594362300000|2020-07-10 06:25:00|15908.3|15898.3|15893.3|15883.3|15913.3|15903.3|15883.3|15873.3|4768
1594362600000|2020-07-10 06:30:00|15888.3|15878.3|15830.8|15820.8|15905.8|15895.8|15828.3|15818.3|8865
1594362900000|2020-07-10 06:35:00|15833.3|15823.3|15835.8|15825.8|15873.3|15863.3|15828.3|15818.3|8136
1594363200000|2020-07-10 06:40:00|15838.3|15828.3|15778.3|15768.3|15838.3|15828.3|15763.3|15753.3|16575
1594363500000|2020-07-10 06:45:00|15775.8|15765.8|15828.3|15818.3|15830.8|15820.8|15775.8|15765.8|11393
1594363800000|2020-07-10 06:50:00|15825.8|15815.8|15845.8|15835.8|15853.3|15843.3|15815.8|15805.8|7606
1594364100000|2020-07-10 06:55:00|15843.3|15833.3|15790.8|15780.8|15853.3|15843.3|15790.8|15780.8|9670
1594364400000|2020-07-10 07:00:00|15748.5|15736|15766|15753.5|15783.5|15771|15748.5|15736|5307
1594364700000|2020-07-10 07:05:00|15768.5|15756|15748.5|15736|15768.5|15756|15741|15728.5|3745
1594365000000|2020-07-10 07:10:00|15751|15738.5|15756|15743.5|15763.5|15751|15746|15733.5|2440
1594365300000|2020-07-10 07:15:00|15758.5|15746|15763.5|15751|15766|15751|15751|15738.5|1024
1594365600000|2020-07-10 07:20:00|15761|15748.5|15786|15773.5|15788.5|15776|15761|15748.5|1447
1594365900000|2020-07-10 07:25:00|15788.5|15776|15791|15778.5|15793.5|15778.5|15783.5|15768.5|566
1594366200000|2020-07-10 07:30:00|15793.5|15781|15791|15778.5|15798.5|15783.5|15786|15771|1058
1594366500000|2020-07-10 07:35:00|15788.5|15776|15786|15773.5|15803.5|15791|15786|15773.5|1339
1594366800000|2020-07-10 07:40:00|15788.5|15776|15798.5|15786|15798.5|15786|15783.5|15771|785
1594367100000|2020-07-10 07:45:00|15801|15788.5|15803.5|15791|15806|15793.5|15798.5|15786|892
1594367400000|2020-07-10 07:50:00|15806|15793.5|15811|15798.5|15821|15808.5|15803.5|15793.5|1456
1594367700000|2020-07-10 07:55:00|15808.5|15796|15821|15808.5|15823.5|15811|15806|15793.5|1154
1594368000000|2020-07-10 08:00:00|15823.5|15811|15826|15813.5|15836|15821|15823.5|15811|1971
1594368300000|2020-07-10 08:05:00|15828.5|15811|15818.5|15806|15838.5|15826|15811|15796|2757
1594368600000|2020-07-10 08:10:00|15816|15803.5|15821|15806|15826|15813.5|15811|15798.5|750
1594368900000|2020-07-10 08:15:00|15823.5|15808.5|15816|15803.5|15841|15828.5|15811|15798.5|2402
1594369200000|2020-07-10 08:20:00|15818.5|15806|15828.5|15813.5|15828.5|15813.5|15811|15798.5|2890
1594369500000|2020-07-10 08:25:00|15831|15816|15818.5|15803.5|15833.5|15818.5|15811|15798.5|1678
1594369800000|2020-07-10 08:30:00|15827.5|15804|15806|15782|15834.5|15810.5|15804.3|15780.3|0
1594370100000|2020-07-10 08:35:00|15808.4|15784.4|15807.9|15783.9|15815.6|15791.6|15801.2|15777.2|770
1594370400000|2020-07-10 08:40:00|15808.2|15784.2|15811.6|15787.6|15815|15791|15801.9|15777.9|0
1594370700000|2020-07-10 08:45:00|15814|15790|15792.7|15768.7|15821.7|15797.7|15785.5|15761.5|0
1594371000000|2020-07-10 08:50:00|15792.4|15768.4|15787.5|15763.5|15796.3|15772.3|15778.2|15754.2|0
1594371300000|2020-07-10 08:55:00|15787|15763|15797.7|15773.7|15797.7|15773.7|15784.8|15760.8|0
1594371600000|2020-07-10 09:00:00|15803.5|15788.5|15811|15798.5|15818.5|15806|15793.5|15781|839
1594371900000|2020-07-10 09:05:00|15813.5|15801|15793.5|15781|15821|15808.5|15793.5|15781|385
1594372200000|2020-07-10 09:10:00|15796|15783.5|15778.5|15766|15796|15783.5|15771|15756|652
1594372500000|2020-07-10 09:15:00|15776|15763.5|15781|15768.5|15783.5|15771|15773.5|15761|357
1594372800000|2020-07-10 09:20:00|15778.5|15766|15798.5|15786|15798.5|15786|15773.5|15761|291
1594373100000|2020-07-10 09:25:00|15796|15783.5|15808.5|15796|15808.5|15796|15796|15783.5|161
1594373400000|2020-07-10 09:30:00|15811|15798.5|15821|15808.5|15826|15813.5|15803.5|15788.5|361
1594373700000|2020-07-10 09:35:00|15823.5|15811|15843.5|15831|15843.5|15831|15818.5|15806|512
1594374000000|2020-07-10 09:40:00|15846|15833.5|15841|15828.5|15851|15838.5|15838.5|15826|356
1594374300000|2020-07-10 09:45:00|15838.5|15826|15833.5|15821|15843.5|15831|15833.5|15821|192
1594374600000|2020-07-10 09:50:00|15836|15823.5|15851|15838.5|15851|15838.5|15833.5|15821|127
1594374900000|2020-07-10 09:55:00|15853.5|15841|15846|15833.5|15853.5|15841|15841|15826|208
1594375200000|2020-07-10 10:00:00|15848.5|15836|15843.5|15831|15853.5|15841|15841|15828.5|206
1594375500000|2020-07-10 10:05:00|15846|15833.5|15848.5|15836|15851|15838.5|15841|15828.5|62
1594375800000|2020-07-10 10:10:00|15851|15838.5|15848.5|15833.5|15853.5|15841|15841|15828.5|96
1594376100000|2020-07-10 10:15:00|15846|15836|15841|15828.5|15846|15836|15833.5|15821|133
1594376400000|2020-07-10 10:20:00|15838.5|15826|15841|15828.5|15841|15828.5|15836|15823.5|32
1594376700000|2020-07-10 10:25:00|15846|15833.5|15843.5|15831|15848.5|15836|15843.5|15828.5|102
1594377000000|2020-07-10 10:30:00|15846|15833.5|15851|15838.5|15853.5|15841|15846|15833.5|121
1594377300000|2020-07-10 10:35:00|15853.5|15841|15863.5|15848.5|15863.5|15851|15853.5|15841|462
1594377600000|2020-07-10 10:40:00|15861|15851|15863.5|15851|15868.5|15856|15861|15848.5|253
1594377900000|2020-07-10 10:45:00|15861|15848.5|15856|15843.5|15863.5|15851|15856|15843.5|176
1594378200000|2020-07-10 10:50:00|15858.5|15841|15863.5|15851|15863.5|15851|15856|15841|58
1594378500000|2020-07-10 10:55:00|15861|15848.5|15866|15853.5|15868.5|15856|15861|15848.5|69
1594378800000|2020-07-10 11:00:00|15868.5|15856|15873.5|15861|15876|15863.5|15866|15856|190
1594379100000|2020-07-10 11:05:00|15876|15863.5|15873.5|15861|15881|15868.5|15873.5|15861|173
1594379400000|2020-07-10 11:10:00|15876|15863.5|15858.5|15846|15878.5|15863.5|15856|15843.5|521
1594379700000|2020-07-10 11:15:00|15861|15848.5|15851|15838.5|15861|15848.5|15851|15838.5|505
1594380000000|2020-07-10 11:20:00|15853.5|15841|15856|15843.5|15858.5|15846|15851|15838.5|258
1594380300000|2020-07-10 11:25:00|15853.5|15841|15843.5|15831|15853.5|15841|15841|15828.5|504
1594380600000|2020-07-10 11:30:00|15846|15828.5|15836|15821|15846|15831|15836|15821|303
1594380900000|2020-07-10 11:35:00|15833.5|15823.5|15836|15823.5|15841|15828.5|15826|15813.5|488
1594381200000|2020-07-10 11:40:00|15833.5|15821|15833.5|15821|15843.5|15831|15828.5|15816|398
1594381500000|2020-07-10 11:45:00|15836|15823.5|15816|15803.5|15838.5|15826|15813.5|15801|471
1594381800000|2020-07-10 11:50:00|15818.5|15806|15818.5|15806|15823.5|15811|15816|15803.5|199
1594382100000|2020-07-10 11:55:00|15821|15808.5|15821|15808.5|15826|15811|15818.5|15806|156
1594382400000|2020-07-10 12:00:00|15823.5|15811|15828.5|15816|15831|15818.5|15813.5|15801|290
1594382700000|2020-07-10 12:05:00|15826|15813.5|15826|15813.5|15833.5|15821|15826|15813.5|74
1594383000000|2020-07-10 12:10:00|15823.5|15811|15798.5|15786|15826|15811|15798.5|15786|863
1594383300000|2020-07-10 12:15:00|15801|15788.5|15811|15798.5|15813.5|15798.5|15798.5|15786|152
1594383600000|2020-07-10 12:20:00|15813.5|15801|15806|15793.5|15813.5|15801|15803.5|15791|189
1594383900000|2020-07-10 12:25:00|15808.5|15796|15813.5|15801|15816|15803.5|15806|15793.5|83
1594384200000|2020-07-10 12:30:00|15816|15803.5|15823.5|15811|15823.5|15811|15808.5|15796|351
1594384500000|2020-07-10 12:35:00|15826|15813.5|15851|15838.5|15858.5|15846|15823.5|15811|589
1594384800000|2020-07-10 12:40:00|15853.5|15841|15833.5|15821|15861|15848.5|15828.5|15816|758
1594385100000|2020-07-10 12:45:00|15836|15823.5|15848.5|15836|15848.5|15836|15833.5|15821|261
1594385400000|2020-07-10 12:50:00|15846|15833.5|15848.5|15836|15848.5|15836|15838.5|15826|164
1594385700000|2020-07-10 12:55:00|15846|15833.5|15851|15838.5|15856|15843.5|15846|15833.5|182
1594386000000|2020-07-10 13:00:00|15853.5|15841|15866|15851|15866|15853.5|15853.5|15841|288
1594386300000|2020-07-10 13:05:00|15868.5|15853.5|15856|15843.5|15871|15858.5|15856|15843.5|464
1594386600000|2020-07-10 13:10:00|15858.5|15846|15843.5|15831|15861|15848.5|15843.5|15831|334
1594386900000|2020-07-10 13:15:00|15846|15833.5|15838.5|15826|15848.5|15836|15836|15823.5|338
1594387200000|2020-07-10 13:20:00|15841|15828.5|15853.5|15841|15856|15843.5|15841|15828.5|394
1594387500000|2020-07-10 13:25:00|15856|15843.5|15851|15838.5|15858.5|15846|15851|15838.5|287
1594387800000|2020-07-10 13:30:00|15853.5|15836|15823.5|15811|15863.5|15851|15821|15808.5|1290
1594388100000|2020-07-10 13:35:00|15821|15808.5|15841|15828.5|15843.5|15831|15816|15803.5|521
1594388400000|2020-07-10 13:40:00|15838.5|15826|15846|15831|15853.5|15841|15828.5|15816|675
1594388700000|2020-07-10 13:45:00|15843.5|15828.5|15828.5|15816|15846|15831|15821|15808.5|664
1594389000000|2020-07-10 13:50:00|15831|15818.5|15808.5|15796|15833.5|15821|15808.5|15796|807
1594389300000|2020-07-10 13:55:00|15811|15798.5|15818.5|15806|15821|15808.5|15806|15793.5|485
1594389600000|2020-07-10 14:00:00|15816|15803.5|15783.5|15771|15816|15803.5|15781|15768.5|1022
1594389900000|2020-07-10 14:05:00|15786|15773.5|15786|15773.5|15793.5|15781|15781|15768.5|590
1594390200000|2020-07-10 14:10:00|15783.5|15771|15803.5|15791|15806|15793.5|15783.5|15771|429
1594390500000|2020-07-10 14:15:00|15806|15793.5|15791|15778.5|15808.5|15796|15791|15778.5|262
1594390800000|2020-07-10 14:20:00|15788.5|15776|15796|15783.5|15801|15788.5|15786|15773.5|516
1594391100000|2020-07-10 14:25:00|15798.5|15786|15813.5|15801|15813.5|15801|15796|15783.5|623
1594391400000|2020-07-10 14:30:00|15811|15798.5|15813.5|15801|15826|15813.5|15811|15798.5|351
1594391700000|2020-07-10 14:35:00|15816|15798.5|15806|15793.5|15816|15803.5|15803.5|15791|356
1594392000000|2020-07-10 14:40:00|15808.5|15796|15828.5|15816|15828.5|15816|15806|15793.5|771
1594392300000|2020-07-10 14:45:00|15831|15818.5|15818.5|15806|15831|15818.5|15816|15803.5|969
1594392600000|2020-07-10 14:50:00|15821|15808.5|15821|15808.5|15826|15811|15816|15803.5|233
1594392900000|2020-07-10 14:55:00|15823.5|15811|15811|15798.5|15826|15813.5|15808.5|15796|245
1594393200000|2020-07-10 15:00:00|15808.5|15796|15796|15783.5|15811|15798.5|15796|15783.5|345
1594393500000|2020-07-10 15:05:00|15798.5|15786|15801|15788.5|15801|15788.5|15793.5|15781|296
1594393800000|2020-07-10 15:10:00|15798.5|15786|15796|15783.5|15806|15793.5|15793.5|15781|189
1594394100000|2020-07-10 15:15:00|15798.5|15786|15808.5|15796|15811|15798.5|15793.5|15781|424
1594394400000|2020-07-10 15:20:00|15811|15798.5|15806|15793.5|15811|15798.5|15798.5|15786|452
1594394700000|2020-07-10 15:25:00|15803.5|15791|15803.5|15791|15808.5|15796|15803.5|15791|159
1594395000000|2020-07-10 15:30:00|15801|15788.5|15791|15778.5|15806|15793.5|15788.5|15776|170
1594395300000|2020-07-10 15:35:00|15793.5|15776|15808.5|15796|15808.5|15796|15793.5|15776|227
1594395600000|2020-07-10 15:40:00|15811|15798.5|15818.5|15806|15821|15808.5|15811|15798.5|119
1594395900000|2020-07-10 15:45:00|15816|15803.5|15806|15793.5|15818.5|15806|15806|15793.5|269
1594396200000|2020-07-10 15:50:00|15808.5|15796|15806|15793.5|15808.5|15796|15803.5|15791|110
1594396500000|2020-07-10 15:55:00|15803.5|15791|15806|15793.5|15816|15803.5|15796|15783.5|525
1594396800000|2020-07-10 16:00:00|15803.5|15791|15788.5|15776|15806|15793.5|15788.5|15776|287
1594397100000|2020-07-10 16:05:00|15791|15778.5|15783.5|15771|15793.5|15781|15783.5|15771|415
1594397400000|2020-07-10 16:10:00|15786|15773.5|15783.5|15771|15788.5|15776|15783.5|15771|102
1594397700000|2020-07-10 16:15:00|15781|15768.5|15778.5|15766|15783.5|15771|15776|15763.5|326
1594398000000|2020-07-10 16:20:00|15781|15768.5|15778.5|15766|15783.5|15771|15778.5|15766|105
1594398300000|2020-07-10 16:25:00|15781|15768.5|15776|15763.5|15781|15768.5|15773.5|15761|71
1594398600000|2020-07-10 16:30:00|15773.5|15761|15783.5|15771|15788.5|15776|15773.5|15761|149
1594398900000|2020-07-10 16:35:00|15781|15768.5|15771|15758.5|15783.5|15771|15771|15758.5|222
1594399200000|2020-07-10 16:40:00|15773.5|15761|15773.5|15761|15773.5|15761|15761|15748.5|490
1594399500000|2020-07-10 16:45:00|15771|15758.5|15753.5|15741|15773.5|15761|15751|15738.5|829
1594399800000|2020-07-10 16:50:00|15751|15738.5|15748.5|15736|15758.5|15746|15743.5|15728.5|1455
1594400100000|2020-07-10 16:55:00|15751|15738.5|15758.5|15746|15761|15748.5|15748.5|15736|424
1594400400000|2020-07-10 17:00:00|15756|15743.5|15751|15738.5|15758.5|15743.5|15751|15738.5|160
1594400700000|2020-07-10 17:05:00|15753.5|15741|15756|15743.5|15756|15743.5|15751|15738.5|243
1594401000000|2020-07-10 17:10:00|15753.5|15741|15753.5|15741|15753.5|15741|15748.5|15736|174
1594401300000|2020-07-10 17:15:00|15756|15743.5|15753.5|15741|15758.5|15746|15753.5|15741|263
1594401600000|2020-07-10 17:20:00|15756|15743.5|15761|15748.5|15763.5|15751|15753.5|15741|142
1594401900000|2020-07-10 17:25:00|15763.5|15751|15766|15753.5|15766|15753.5|15761|15748.5|103
1594402200000|2020-07-10 17:30:00|15768.5|15756|15773.5|15761|15783.5|15771|15768.5|15756|393
1594402500000|2020-07-10 17:35:00|15776|15763.5|15776|15763.5|15776|15763.5|15768.5|15756|124
1594402800000|2020-07-10 17:40:00|15778.5|15766|15788.5|15776|15788.5|15776|15778.5|15766|238
1594403100000|2020-07-10 17:45:00|15791|15778.5|15798.5|15786|15798.5|15786|15791|15778.5|225
1594403400000|2020-07-10 17:50:00|15796|15783.5|15798.5|15786|15801|15788.5|15796|15783.5|77
1594403700000|2020-07-10 17:55:00|15796|15783.5|15791|15778.5|15796|15783.5|15788.5|15776|213
1594404000000|2020-07-10 18:00:00|15793.5|15781|15793.5|15781|15793.5|15781|15793.5|15781|54
1594404300000|2020-07-10 18:05:00|15796|15783.5|15796|15783.5|15798.5|15786|15796|15781|93
1594404600000|2020-07-10 18:10:00|15793.5|15781|15796|15783.5|15796|15783.5|15793.5|15781|95
1594404900000|2020-07-10 18:15:00|15798.5|15786|15798.5|15786|15801|15788.5|15796|15783.5|136
1594405200000|2020-07-10 18:20:00|15796|15783.5|15796|15783.5|15796|15783.5|15793.5|15781|70
1594405500000|2020-07-10 18:25:00|15793.5|15781|15801|15788.5|15801|15788.5|15793.5|15781|89
1594405800000|2020-07-10 18:30:00|15803.5|15791|15806|15793.5|15806|15793.5|15801|15788.5|119
1594406100000|2020-07-10 18:35:00|15803.5|15791|15803.5|15791|15806|15793.5|15801|15788.5|124
1594406400000|2020-07-10 18:40:00|15801|15788.5|15809.8|15799.8|15811|15799.8|15801|15788.5|222
1594406700000|2020-07-10 18:45:00|15812.3|15802.3|15822.3|15812.3|15822.3|15812.3|15812.3|15802.3|453
1594407000000|2020-07-10 18:50:00|15819.8|15809.8|15827.3|15817.3|15829.8|15819.8|15819.8|15809.8|371
1594407300000|2020-07-10 18:55:00|15826|15816|15822.3|15812.3|15826|15816|15814.8|15804.8|159
1594407600000|2020-07-10 19:00:00|15819.8|15809.8|15822.3|15812.3|15822.3|15812.3|15814.8|15804.8|99
1594407900000|2020-07-10 19:05:00|15823.5|15813.5|15827.3|15817.3|15832.3|15822.3|15822.3|15812.3|229
1594408200000|2020-07-10 19:10:00|15826|15816|15832.3|15822.3|15834.8|15824.8|15824.8|15814.8|175
1594408500000|2020-07-10 19:15:00|15831|15821|15834.8|15824.8|15837.3|15827.3|15829.8|15819.8|158
1594408800000|2020-07-10 19:20:00|15836|15826|15834.8|15824.8|15837.3|15827.3|15832.3|15822.3|92
1594409100000|2020-07-10 19:25:00|15833.5|15823.5|15832.3|15822.3|15834.8|15824.8|15829.8|15819.8|126
1594409400000|2020-07-10 19:30:00|15834.8|15824.8|15839.8|15829.8|15842.3|15832.3|15832.3|15822.3|264
1594409700000|2020-07-10 19:35:00|15838.5|15828.5|15834.8|15824.8|15839.8|15829.8|15832.3|15822.3|484
1594410000000|2020-07-10 19:40:00|15836|15826|15839.8|15829.8|15839.8|15829.8|15832.3|15822.3|335
1594410300000|2020-07-10 19:45:00|15842.3|15832.3|15854.8|15844.8|15854.8|15844.8|15842.3|15832.3|426
1594410600000|2020-07-10 19:50:00|15857.3|15847.3|15857.3|15847.3|15859.8|15849.8|15854.8|15844.8|466
1594410900000|2020-07-10 19:55:00|15854.8|15844.8|15862.3|15852.3|15864.8|15854.8|15849.8|15839.8|355
1594411200000|2020-07-10 20:00:00|15857.3|15847.3|15864.8|15854.8|15864.8|15854.8|15857.3|15847.3|234
1594411500000|2020-07-10 20:05:00|15866|15856|15867.3|15857.3|15867.3|15857.3|15864.8|15854.8|100
1594411800000|2020-07-10 20:10:00|15864.8|15854.8|15871|15861|15872.3|15862.3|15864.8|15854.8|381
1594412100000|2020-07-10 20:15:00|15877.7|15853.7|15876.9|15852.9|15880.5|15856.5|15876.9|15852.9|164
1594412400000|2020-07-10 20:20:00|15876.3|15852.3|15875.7|15851.7|15877.1|15853.1|15875.7|15851.7|459
1594412700000|2020-07-10 20:25:00|15875.9|15851.9|15875.2|15851.2|15876.5|15852.5|15874.8|15850.8|230
1594413000000|2020-07-10 20:30:00|15875.3|15851.3|15885.4|15861.4|15886.2|15862.2|15875.3|15851.3|273
1594413300000|2020-07-10 20:35:00|15884.5|15860.5|15886.3|15862.3|15886.3|15862.3|15882.6|15858.6|476
1594413600000|2020-07-10 20:40:00|15885.4|15861.4|15888.2|15864.2|15888.2|15864.2|15884.5|15860.5|262
1594413900000|2020-07-10 20:45:00|15889.2|15865.2|15888.2|15864.2|15891|15867|15887.3|15863.3|231
1594414200000|2020-07-10 20:50:00|15889.2|15865.2|15884.5|15860.5|15890.1|15866.1|15882.6|15858.6|136
1594414500000|2020-07-10 20:55:00|15883.6|15859.6|15883|15859|15886.4|15862.4|15878|15854|171
1594591500000|2020-07-12 22:05:00|15938.6|15914.6|15955.7|15931.7|15958.5|15934.5|15922.5|15898.5|0
1594591800000|2020-07-12 22:10:00|15956.1|15932.1|15970.5|15946.5|15984.6|15960.6|15956.1|15932.1|0
1594592100000|2020-07-12 22:15:00|15971|15947|15967.2|15943.2|15972.3|15948.3|15965.3|15941.3|0
1594592400000|2020-07-12 22:20:00|15966.7|15942.7|15986.3|15962.3|15993.8|15969.8|15966.7|15942.7|0
1594592700000|2020-07-12 22:25:00|15985.4|15961.4|15980.8|15956.8|15986.9|15962.9|15977.2|15953.2|0
1594593000000|2020-07-12 22:30:00|15981.2|15957.2|15981.6|15957.6|15982.2|15958.2|15975.6|15951.6|0
1594593300000|2020-07-12 22:35:00|15981.2|15957.2|15978.7|15954.7|15982.5|15958.5|15976.9|15952.9|0
1594593600000|2020-07-12 22:40:00|15978.3|15954.3|15976.2|15952.2|15978.3|15954.3|15971.1|15947.1|0
1594593900000|2020-07-12 22:45:00|15975.7|15951.7|15975.5|15951.5|15979.2|15955.2|15969.6|15945.6|0
1594594200000|2020-07-12 22:50:00|15974.5|15950.5|15972.6|15948.6|15976.4|15952.4|15970.7|15946.7|0
1594594500000|2020-07-12 22:55:00|15971.6|15947.6|15988.4|15964.4|15991.7|15967.7|15971.6|15947.6|0
1594594800000|2020-07-12 23:00:00|15988.9|15964.9|15989.9|15965.9|15995.5|15971.5|15984.4|15960.4|0
1594595100000|2020-07-12 23:05:00|15990.8|15966.8|15986.3|15962.3|15994|15970|15985.7|15961.7|0
1594595400000|2020-07-12 23:10:00|15985.8|15961.8|15981.3|15957.3|15987.3|15963.3|15977|15953|0
1594595700000|2020-07-12 23:15:00|15980.8|15956.8|15976.2|15952.2|15982.6|15958.6|15974.4|15950.4|0
1594596000000|2020-07-12 23:20:00|15977.2|15953.2|15970.6|15946.6|15978.1|15954.1|15964.6|15940.6|0
1594596300000|2020-07-12 23:25:00|15969.7|15945.7|15978.3|15954.3|15980.2|15956.2|15966.8|15942.8|0
1594596600000|2020-07-12 23:30:00|15979.3|15955.3|15978.6|15954.6|15980.6|15956.6|15969|15945|0
1594596900000|2020-07-12 23:35:00|15978.1|15954.1|15977.8|15953.8|15985.3|15961.3|15976.9|15952.9|0
1594597200000|2020-07-12 23:40:00|15976.9|15952.9|15955.6|15931.6|15977.3|15953.3|15952.8|15928.8|0
1594597500000|2020-07-12 23:45:00|15956|15932|15957.5|15933.5|15959.3|15935.3|15952.9|15928.9|0
1594597800000|2020-07-12 23:50:00|15956.6|15932.6|15948.1|15924.1|15958.5|15934.5|15946.9|15922.9|0
1594598100000|2020-07-12 23:55:00|15949|15925|15938.7|15914.7|15949|15925|15938.7|15914.7|0
1594598400000|2020-07-13 00:00:00|15939.2|15915.2|15936.3|15912.3|15943.4|15919.4|15927|15903|0
1594598700000|2020-07-13 00:05:00|15935.9|15911.9|15933.9|15909.9|15936.7|15912.7|15930.2|15906.2|0
1594599000000|2020-07-13 00:10:00|15934.9|15910.9|15935|15911|15935.9|15911.9|15927.9|15903.9|0
1594599300000|2020-07-13 00:15:00|15935.4|15911.4|15925.2|15901.2|15938.4|15914.4|15924.7|15900.7|0
1594599600000|2020-07-13 00:20:00|15924.9|15900.9|15938.5|15914.5|15938.5|15914.5|15924.7|15900.7|0
1594599900000|2020-07-13 00:25:00|15938.9|15914.9|15952.5|15928.5|15953.7|15929.7|15938.5|15914.5|0
1594600200000|2020-07-13 00:30:00|15953.7|15929.7|15958|15934|15958|15934|15949.4|15925.4|0
1594600500000|2020-07-13 00:35:00|15958.5|15934.5|15951.2|15927.2|15958.5|15934.5|15947.4|15923.4|0
1594600800000|2020-07-13 00:40:00|15951.6|15927.6|15959|15935|15959.5|15935.5|15950.5|15926.5|0
1594601100000|2020-07-13 00:45:00|15959.5|15935.5|15886.6|15862.6|15959.7|15935.7|15871.6|15847.6|0
1594601400000|2020-07-13 00:50:00|15886.8|15862.8|15903.8|15879.8|15905|15881|15886.6|15862.6|0
1594601700000|2020-07-13 00:55:00|15903.6|15879.6|15907.5|15883.5|15916.6|15892.6|15902.1|15878.1|0
1594602000000|2020-07-13 01:00:00|15895.7|15885.7|15920.7|15910.7|15958.2|15948.2|15893.2|15883.2|7685
1594602300000|2020-07-13 01:05:00|15923.2|15913.2|15865.7|15855.7|15923.2|15913.2|15865.7|15855.7|2137
1594602600000|2020-07-13 01:10:00|15870.7|15860.7|15875.7|15865.7|15888.2|15878.2|15865.7|15855.7|1827
1594602900000|2020-07-13 01:15:00|15878.2|15868.2|15835.7|15825.7|15885.7|15875.7|15788.2|15778.2|6320
1594603200000|2020-07-13 01:20:00|15838.2|15828.2|15805.7|15795.7|15845.7|15835.7|15800.7|15790.7|2908
1594603500000|2020-07-13 01:25:00|15808.2|15798.2|15808.2|15798.2|15818.2|15808.2|15793.2|15783.2|2948
1594603800000|2020-07-13 01:30:00|15805.7|15795.7|15885.7|15875.7|15895.7|15885.7|15800.7|15790.7|25956
1594604100000|2020-07-13 01:35:00|15888.2|15878.2|15858.2|15848.2|15920.7|15910.7|15855.7|15845.7|13051
1594604400000|2020-07-13 01:40:00|15855.7|15845.7|15755.7|15745.7|15858.2|15848.2|15755.7|15745.7|11338
1594604700000|2020-07-13 01:45:00|15758.2|15748.2|15825.7|15815.7|15830.7|15820.7|15755.7|15745.7|8649
1594605000000|2020-07-13 01:50:00|15823.2|15813.2|15815.7|15805.7|15853.2|15843.2|15803.2|15793.2|7397
1594605300000|2020-07-13 01:55:00|15813.2|15803.2|15800.7|15790.7|15845.7|15835.7|15795.7|15785.7|5591
1594605600000|2020-07-13 02:00:00|15798.2|15788.2|15848.2|15838.2|15848.2|15838.2|15793.2|15783.2|5454
1594605900000|2020-07-13 02:05:00|15850.7|15840.7|15833.2|15823.2|15860.7|15850.7|15818.2|15808.2|4847
1594606200000|2020-07-13 02:10:00|15830.7|15820.7|15865.7|15855.7|15890.7|15880.7|15830.7|15820.7|6969
1594606500000|2020-07-13 02:15:00|15863.2|15853.2|15883.2|15873.2|15893.2|15883.2|15855.7|15845.7|4934
1594606800000|2020-07-13 02:20:00|15880.7|15870.7|15903.2|15893.2|15905.7|15895.7|15878.2|15868.2|4161
1594607100000|2020-07-13 02:25:00|15905.7|15895.7|15900.7|15890.7|15908.2|15898.2|15865.7|15855.7|4964
1594607400000|2020-07-13 02:30:00|15903.2|15893.2|15913.2|15903.2|15930.7|15920.7|15900.7|15890.7|5137
1594607700000|2020-07-13 02:35:00|15915.7|15905.7|15913.2|15903.2|15943.2|15933.2|15903.2|15893.2|5246
1594608000000|2020-07-13 02:40:00|15915.7|15905.7|15905.7|15895.7|15933.2|15923.2|15900.7|15890.7|3767
1594608300000|2020-07-13 02:45:00|15908.2|15898.2|15915.7|15905.7|15920.7|15910.7|15883.2|15873.2|6441
1594608600000|2020-07-13 02:50:00|15913.2|15903.2|15928.2|15918.2|15940.7|15930.7|15913.2|15903.2|4805
1594608900000|2020-07-13 02:55:00|15925.7|15915.7|15920.7|15910.7|15930.7|15920.7|15905.7|15895.7|3109
1594609200000|2020-07-13 03:00:00|15923.2|15913.2|15935.7|15925.7|15945.7|15935.7|15918.2|15908.2|4455
1594609500000|2020-07-13 03:05:00|15938.2|15928.2|15955.7|15945.7|15968.2|15958.2|15938.2|15928.2|5479
1594609800000|2020-07-13 03:10:00|15958.2|15948.2|15953.2|15943.2|15965.7|15955.7|15930.7|15920.7|3912
1594610100000|2020-07-13 03:15:00|15950.7|15940.7|15960.7|15950.7|15965.7|15955.7|15945.7|15935.7|2364
1594610400000|2020-07-13 03:20:00|15963.2|15953.2|15985.7|15975.7|15988.2|15978.2|15960.7|15950.7|3701
1594610700000|2020-07-13 03:25:00|15988.2|15978.2|16005.7|15995.7|16010.7|16000.7|15988.2|15978.2|3800
1594611000000|2020-07-13 03:30:00|16003.2|15993.2|16020.7|16010.7|16023.2|16013.2|16000.7|15990.7|1787
1594611300000|2020-07-13 03:35:00|16023.2|16013.2|16018.2|16008.2|16025.7|16015.7|16015.7|16005.7|845
1594611600000|2020-07-13 03:40:00|16020.7|16010.7|16020.7|16010.7|16020.7|16010.7|16015.7|16005.7|540
1594611900000|2020-07-13 03:45:00|16018.2|16008.2|16033.2|16023.2|16033.2|16023.2|16018.2|16008.2|703
1594612200000|2020-07-13 03:50:00|16030.7|16020.7|16038.2|16028.2|16040.7|16030.7|16030.7|16020.7|737
1594612500000|2020-07-13 03:55:00|16035.7|16025.7|16030.7|16020.7|16040.7|16030.7|16030.7|16020.7|564
1594612800000|2020-07-13 04:00:00|16033.2|16023.2|16040.7|16030.7|16043.2|16033.2|16033.2|16023.2|666
1594613100000|2020-07-13 04:05:00|16038.2|16028.2|16040.7|16030.7|16040.7|16030.7|16035.7|16025.7|455
1594613400000|2020-07-13 04:10:00|16038.2|16028.2|16040.7|16030.7|16043.2|16033.2|16038.2|16028.2|142
1594613700000|2020-07-13 04:15:00|16043.2|16033.2|16040.7|16030.7|16048.2|16038.2|16038.2|16028.2|338
1594614000000|2020-07-13 04:20:00|16038.2|16028.2|16045.7|16035.7|16048.2|16038.2|16038.2|16028.2|247
1594614300000|2020-07-13 04:25:00|16048.2|16038.2|16040.7|16030.7|16053.2|16043.2|16038.2|16028.2|1040
1594614600000|2020-07-13 04:30:00|16038.2|16028.2|16038.2|16028.2|16043.2|16033.2|16038.2|16028.2|282
1594614900000|2020-07-13 04:35:00|16040.7|16030.7|16035.7|16025.7|16040.7|16030.7|16035.7|16025.7|505
1594615200000|2020-07-13 04:40:00|16033.2|16023.2|16025.7|16015.7|16035.7|16025.7|16025.7|16015.7|528
1594615500000|2020-07-13 04:45:00|16028.2|16018.2|16030.7|16020.7|16030.7|16020.7|16028.2|16018.2|225
1594615800000|2020-07-13 04:50:00|16028.2|16018.2|16030.7|16020.7|16030.7|16020.7|16025.7|16015.7|365
1594616100000|2020-07-13 04:55:00|16028.2|16018.2|16028.2|16018.2|16030.7|16020.7|16025.7|16015.7|385
1594616400000|2020-07-13 05:00:00|16025.7|16015.7|16040.7|16030.7|16048.2|16038.2|16010.7|16000.7|7339
1594616700000|2020-07-13 05:05:00|16043.2|16033.2|16040.7|16030.7|16063.2|16053.2|16028.2|16018.2|4664
1594617000000|2020-07-13 05:10:00|16038.2|16028.2|16063.2|16053.2|16065.7|16055.7|16030.7|16020.7|4062
1594617300000|2020-07-13 05:15:00|16065.7|16055.7|16083.2|16073.2|16098.2|16088.2|16058.2|16048.2|7107
1594617600000|2020-07-13 05:20:00|16080.7|16070.7|16108.2|16098.2|16128.2|16118.2|16070.7|16060.7|8011
1594617900000|2020-07-13 05:25:00|16110.7|16100.7|16110.7|16100.7|16118.2|16108.2|16088.2|16078.2|5682
1594618200000|2020-07-13 05:30:00|16113.2|16103.2|16153.2|16143.2|16168.2|16158.2|16108.2|16098.2|10743
1594618500000|2020-07-13 05:35:00|16155.7|16145.7|16190.7|16180.7|16190.7|16180.7|16145.7|16135.7|9794
1594618800000|2020-07-13 05:40:00|16193.2|16183.2|16168.2|16158.2|16193.2|16183.2|16143.2|16133.2|6507
1594619100000|2020-07-13 05:45:00|16165.7|16155.7|16120.7|16110.7|16183.2|16173.2|16115.7|16105.7|10461
1594619400000|2020-07-13 05:50:00|16118.2|16108.2|16103.2|16093.2|16138.2|16128.2|16093.2|16083.2|7379
1594619700000|2020-07-13 05:55:00|16105.7|16095.7|16100.7|16090.7|16125.7|16115.7|16090.7|16080.7|5780
1594620000000|2020-07-13 06:00:00|16103.2|16093.2|16085.7|16075.7|16113.2|16103.2|16085.7|16075.7|4591
1594620300000|2020-07-13 06:05:00|16088.2|16078.2|16110.7|16100.7|16120.7|16110.7|16088.2|16078.2|3560
1594620600000|2020-07-13 06:10:00|16113.2|16103.2|16018.2|16008.2|16113.2|16103.2|16010.7|16000.7|15392
1594620900000|2020-07-13 06:15:00|16015.7|16005.7|15998.2|15988.2|16025.7|16015.7|15958.2|15948.2|13401
1594621200000|2020-07-13 06:20:00|15995.7|15985.7|15948.2|15938.2|16003.2|15993.2|15945.7|15935.7|8959
1594621500000|2020-07-13 06:25:00|15950.7|15940.7|15958.2|15948.2|15965.7|15955.7|15935.7|15925.7|9353
1594621800000|2020-07-13 06:30:00|15955.7|15945.7|15998.2|15988.2|16000.7|15990.7|15945.7|15935.7|5428
1594622100000|2020-07-13 06:35:00|15995.7|15985.7|16005.7|15995.7|16015.7|16005.7|15985.7|15975.7|3855
1594622400000|2020-07-13 06:40:00|16003.2|15993.2|16015.7|16005.7|16038.2|16028.2|16003.2|15993.2|4474
1594622700000|2020-07-13 06:45:00|16013.2|16003.2|16023.2|16013.2|16030.7|16020.7|16003.2|15993.2|3351
1594623000000|2020-07-13 06:50:00|16020.7|16010.7|15998.2|15988.2|16023.2|16013.2|15990.7|15980.7|6175
1594623300000|2020-07-13 06:55:00|16000.7|15990.7|15993.2|15983.2|16005.7|15995.7|15990.7|15980.7|7000
1594623600000|2020-07-13 07:00:00|15980.7|15968.2|15988.2|15973.2|15998.2|15983.2|15978.2|15965.7|1923
1594623900000|2020-07-13 07:05:00|15985.7|15970.7|15978.2|15965.7|15988.2|15973.2|15973.2|15958.2|1080
1594624200000|2020-07-13 07:10:00|15980.7|15968.2|15973.2|15960.7|15985.7|15973.2|15973.2|15958.2|1165
1594624500000|2020-07-13 07:15:00|15970.7|15958.2|15988.2|15973.2|15988.2|15975.7|15968.2|15955.7|854
1594624800000|2020-07-13 07:20:00|15985.7|15975.7|15983.2|15970.7|15995.7|15983.2|15983.2|15970.7|872
1594625100000|2020-07-13 07:25:00|15985.7|15973.2|15975.7|15963.2|15988.2|15975.7|15973.2|15960.7|446
1594625400000|2020-07-13 07:30:00|15973.2|15960.7|15988.2|15975.7|15990.7|15978.2|15973.2|15960.7|441
1594625700000|2020-07-13 07:35:00|15985.7|15973.2|15988.2|15975.7|15990.7|15978.2|15980.7|15968.2|334
1594626000000|2020-07-13 07:40:00|15990.7|15978.2|15995.7|15980.7|15995.7|15983.2|15988.2|15975.7|655
1594626300000|2020-07-13 07:45:00|15993.2|15983.2|15993.2|15980.7|15998.2|15983.2|15993.2|15980.7|605
1594626600000|2020-07-13 07:50:00|15995.7|15983.2|15990.7|15978.2|15995.7|15983.2|15988.2|15975.7|1192
1594626900000|2020-07-13 07:55:00|15993.2|15980.7|15978.2|15965.7|15993.2|15980.7|15978.2|15965.7|1548
1594627200000|2020-07-13 08:00:00|15975.7|15963.2|15955.7|15943.2|15980.7|15968.2|15950.7|15938.2|1548
1594627500000|2020-07-13 08:05:00|15953.2|15940.7|15975.7|15963.2|15978.2|15965.7|15953.2|15940.7|609
1594627800000|2020-07-13 08:10:00|15973.2|15960.7|15975.7|15963.2|15980.7|15968.2|15968.2|15955.7|598
1594628100000|2020-07-13 08:15:00|15973.2|15960.7|15950.7|15935.7|15975.7|15963.2|15948.2|15935.7|981
1594628400000|2020-07-13 08:20:00|15948.2|15938.2|15943.2|15930.7|15950.7|15938.2|15943.2|15930.7|804
1594628700000|2020-07-13 08:25:00|15940.7|15928.2|15945.7|15933.2|15945.7|15933.2|15938.2|15925.7|1322
1594629000000|2020-07-13 08:30:00|15947.7|15923.7|15918.5|15894.5|15950.6|15926.6|15913.7|15889.7|6
1594629300000|2020-07-13 08:35:00|15916.1|15892.1|15934.7|15910.7|15935.2|15911.2|15909.5|15885.5|239
1594629600000|2020-07-13 08:40:00|15934.9|15910.9|15941.2|15917.2|15943.6|15919.6|15927.9|15903.9|0
1594629900000|2020-07-13 08:45:00|15943.6|15919.6|15940.6|15916.6|15945.7|15921.7|15931.7|15907.7|0
1594630200000|2020-07-13 08:50:00|15939.4|15915.4|15939.3|15915.3|15946|15922|15936|15912|0
1594630500000|2020-07-13 08:55:00|15939.5|15915.5|15939.4|15915.4|15942.6|15918.6|15932.3|15908.3|0
1594630800000|2020-07-13 09:00:00|15939.9|15915.9|15958.2|15945.7|15963.2|15950.7|15933.2|15915.9|432
1594631100000|2020-07-13 09:05:00|15960.7|15948.2|15960.7|15948.2|15968.2|15955.7|15960.7|15948.2|123
1594631400000|2020-07-13 09:10:00|15958.2|15945.7|15963.2|15950.7|15965.7|15953.2|15958.2|15945.7|101
1594631700000|2020-07-13 09:15:00|15960.7|15948.2|15978.2|15963.2|15978.2|15965.7|15960.7|15948.2|135
1594632000000|2020-07-13 09:20:00|15975.7|15965.7|15958.2|15945.7|15978.2|15965.7|15953.2|15940.7|180
1594632300000|2020-07-13 09:25:00|15960.7|15948.2|15970.7|15958.2|15970.7|15958.2|15960.7|15948.2|58
1594632600000|2020-07-13 09:30:00|15968.2|15955.7|15970.7|15958.2|15973.2|15960.7|15965.7|15953.2|20
1594632900000|2020-07-13 09:35:00|15973.2|15960.7|15988.2|15975.7|15988.2|15975.7|15973.2|15960.7|411
1594633200000|2020-07-13 09:40:00|15985.7|15973.2|15978.2|15965.7|15988.2|15973.2|15978.2|15965.7|159
1594633500000|2020-07-13 09:45:00|15980.7|15968.2|15983.2|15970.7|15985.7|15973.2|15975.7|15963.2|82
1594633800000|2020-07-13 09:50:00|15980.7|15968.2|15985.7|15973.2|15993.2|15980.7|15980.7|15968.2|226
1594634100000|2020-07-13 09:55:00|15988.2|15970.7|15988.2|15973.2|15990.7|15978.2|15983.2|15970.7|44
1594634400000|2020-07-13 10:00:00|15990.7|15975.7|15990.7|15978.2|15993.2|15980.7|15988.2|15975.7|306
1594634700000|2020-07-13 10:05:00|15988.2|15975.7|15990.7|15978.2|15995.7|15983.2|15983.2|15970.7|219
1594635000000|2020-07-13 10:10:00|15988.2|15975.7|15983.2|15970.7|15988.2|15978.2|15980.7|15968.2|215
1594635300000|2020-07-13 10:15:00|15985.7|15973.2|15990.7|15978.2|15990.7|15978.2|15983.2|15970.7|89
1594635600000|2020-07-13 10:20:00|15988.2|15975.7|15995.7|15983.2|15995.7|15983.2|15983.2|15970.7|384
1594635900000|2020-07-13 10:25:00|15998.2|15985.7|16000.7|15985.7|16000.7|15988.2|15995.7|15980.7|352
1594636200000|2020-07-13 10:30:00|15998.2|15988.2|15993.2|15980.7|16000.7|15988.2|15993.2|15980.7|46
1594636500000|2020-07-13 10:35:00|15990.7|15978.2|15985.7|15973.2|15993.2|15980.7|15983.2|15970.7|46
1594636800000|2020-07-13 10:40:00|15988.2|15975.7|15978.2|15965.7|15988.2|15975.7|15978.2|15965.7|66
1594637100000|2020-07-13 10:45:00|15980.7|15968.2|15985.7|15970.7|15985.7|15973.2|15978.2|15965.7|48
1594637400000|2020-07-13 10:50:00|15988.2|15973.2|16000.7|15988.2|16003.2|15990.7|15988.2|15973.2|249
1594637700000|2020-07-13 10:55:00|16003.2|15990.7|16003.2|15990.7|16003.2|15990.7|16000.7|15988.2|44
1594638000000|2020-07-13 11:00:00|16000.7|15988.2|16005.7|15993.2|16005.7|15993.2|16000.7|15988.2|95
1594638300000|2020-07-13 11:05:00|16003.2|15990.7|16008.2|15995.7|16008.2|15995.7|16003.2|15990.7|69
1594638600000|2020-07-13 11:10:00|16005.7|15993.2|16010.7|15998.2|16015.7|16003.2|16005.7|15993.2|328
1594638900000|2020-07-13 11:15:00|16008.2|15995.7|16008.2|15995.7|16010.7|15998.2|16000.7|15988.2|313
1594639200000|2020-07-13 11:20:00|16010.7|15998.2|16005.7|15993.2|16013.2|16000.7|16005.7|15993.2|46
1594639500000|2020-07-13 11:25:00|16008.2|15995.7|16015.7|16003.2|16015.7|16003.2|16005.7|15993.2|57
1594639800000|2020-07-13 11:30:00|16013.2|16000.7|16013.2|16000.7|16023.2|16010.7|16010.7|15998.2|330
1594640100000|2020-07-13 11:35:00|16010.7|15998.2|16013.2|16000.7|16015.7|16003.2|16010.7|15998.2|16
1594640400000|2020-07-13 11:40:00|16015.7|16003.2|16015.7|16003.2|16015.7|16003.2|16010.7|15998.2|87
1594640700000|2020-07-13 11:45:00|16018.2|16005.7|16015.7|16003.2|16018.2|16005.7|16010.7|15998.2|117
1594641000000|2020-07-13 11:50:00|16018.2|16005.7|16015.7|16000.7|16018.2|16005.7|16010.7|15995.7|105
1594641300000|2020-07-13 11:55:00|16013.2|16003.2|16023.2|16008.2|16023.2|16010.7|16010.7|15998.2|476
1594641600000|2020-07-13 12:00:00|16020.7|16013.2|16023.2|16010.7|16030.7|16018.2|16018.2|16005.7|973
1594641900000|2020-07-13 12:05:00|16020.7|16008.2|16025.7|16013.2|16025.7|16013.2|16015.7|16003.2|491
1594642200000|2020-07-13 12:10:00|16030.7|16018.2|16028.2|16015.7|16030.7|16018.2|16028.2|16013.2|185
1594642500000|2020-07-13 12:15:00|16025.7|16013.2|16030.7|16018.2|16030.7|16018.2|16025.7|16013.2|110
1594642800000|2020-07-13 12:20:00|16033.2|16020.7|16030.7|16018.2|16033.2|16020.7|16030.7|16018.2|149
1594643100000|2020-07-13 12:25:00|16033.2|16020.7|16030.7|16018.2|16033.2|16020.7|16028.2|16015.7|154
1594643400000|2020-07-13 12:30:00|16028.2|16015.7|16030.7|16018.2|16030.7|16018.2|16023.2|16010.7|270
1594643700000|2020-07-13 12:35:00|16033.2|16020.7|16025.7|16013.2|16033.2|16020.7|16025.7|16013.2|104
1594644000000|2020-07-13 12:40:00|16023.2|16010.7|16023.2|16010.7|16025.7|16013.2|16023.2|16010.7|18
1594644300000|2020-07-13 12:45:00|16025.7|16013.2|16028.2|16015.7|16028.2|16015.7|16025.7|16013.2|32
1594644600000|2020-07-13 12:50:00|16025.7|16013.2|16025.7|16013.2|16028.2|16015.7|16025.7|16013.2|18
1594644900000|2020-07-13 12:55:00|16028.2|16015.7|16025.7|16013.2|16030.7|16018.2|16025.7|16013.2|39
1594645200000|2020-07-13 13:00:00|16028.2|16015.7|16035.7|16023.2|16035.7|16023.2|16025.7|16013.2|111
1594645500000|2020-07-13 13:05:00|16033.2|16020.7|16030.7|16018.2|16033.2|16023.2|16030.7|16018.2|65
1594645800000|2020-07-13 13:10:00|16028.2|16015.7|16020.7|16008.2|16028.2|16015.7|16013.2|16000.7|253
1594646100000|2020-07-13 13:15:00|16018.2|16005.7|16020.7|16008.2|16020.7|16008.2|16013.2|16000.7|122
1594646400000|2020-07-13 13:20:00|16023.2|16010.7|16013.2|16000.7|16023.2|16010.7|16013.2|16000.7|38
1594646700000|2020-07-13 13:25:00|16015.7|16003.2|16023.2|16010.7|16025.7|16013.2|16013.2|16000.7|44
1594647000000|2020-07-13 13:30:00|16025.7|16013.2|16048.2|16035.7|16055.7|16043.2|16023.2|16010.7|856
1594647300000|2020-07-13 13:35:00|16050.7|16038.2|16050.7|16038.2|16055.7|16043.2|16048.2|16035.7|415
1594647600000|2020-07-13 13:40:00|16053.2|16040.7|16058.2|16045.7|16068.2|16055.7|16050.7|16038.2|538
1594647900000|2020-07-13 13:45:00|16055.7|16043.2|16055.7|16043.2|16060.7|16048.2|16048.2|16033.2|547
1594648200000|2020-07-13 13:50:00|16053.2|16040.7|16038.2|16025.7|16055.7|16043.2|16038.2|16023.2|410
1594648500000|2020-07-13 13:55:00|16040.7|16028.2|16035.7|16023.2|16050.7|16038.2|16033.2|16020.7|479
1594648800000|2020-07-13 14:00:00|16038.2|16025.7|16028.2|16015.7|16045.7|16030.7|16018.2|16005.7|637
1594649100000|2020-07-13 14:05:00|16025.7|16013.2|16050.7|16038.2|16050.7|16038.2|16025.7|16013.2|218
1594649400000|2020-07-13 14:10:00|16048.2|16035.7|16055.7|16043.2|16060.7|16048.2|16048.2|16035.7|364
1594649700000|2020-07-13 14:15:00|16058.2|16045.7|16063.2|16050.7|16068.2|16055.7|16058.2|16045.7|293
1594650000000|2020-07-13 14:20:00|16060.7|16048.2|16070.7|16058.2|16073.2|16060.7|16060.7|16048.2|413
1594650300000|2020-07-13 14:25:00|16073.2|16060.7|16080.7|16068.2|16080.7|16068.2|16070.7|16058.2|545
1594650600000|2020-07-13 14:30:00|16083.2|16070.7|16085.7|16073.2|16088.2|16075.7|16080.7|16065.7|716
1594650900000|2020-07-13 14:35:00|16088.2|16070.7|16080.7|16068.2|16088.2|16075.7|16073.2|16060.7|470
1594651200000|2020-07-13 14:40:00|16078.2|16065.7|16075.7|16063.2|16083.2|16068.2|16075.7|16063.2|222
1594651500000|2020-07-13 14:45:00|16078.2|16065.7|16088.2|16075.7|16088.2|16075.7|16073.2|16060.7|245
1594651800000|2020-07-13 14:50:00|16090.7|16078.2|16083.2|16070.7|16093.2|16080.7|16075.7|16063.2|341
1594652100000|2020-07-13 14:55:00|16080.7|16068.2|16098.2|16085.7|16098.2|16085.7|16078.2|16065.7|415
1594652400000|2020-07-13 15:00:00|16095.7|16083.2|16098.2|16085.7|16103.2|16090.7|16093.2|16080.7|467
1594652700000|2020-07-13 15:05:00|16095.7|16083.2|16090.7|16078.2|16098.2|16085.7|16085.7|16073.2|419
1594653000000|2020-07-13 15:10:00|16088.2|16075.7|16080.7|16068.2|16093.2|16080.7|16080.7|16068.2|355
1594653300000|2020-07-13 15:15:00|16078.2|16065.7|16075.7|16063.2|16083.2|16070.7|16073.2|16060.7|617
1594653600000|2020-07-13 15:20:00|16073.2|16060.7|16078.2|16063.2|16078.2|16065.7|16065.7|16053.2|398
1594653900000|2020-07-13 15:25:00|16080.7|16065.7|16095.7|16080.7|16095.7|16080.7|16078.2|16065.7|349
1594654200000|2020-07-13 15:30:00|16098.2|16083.2|16085.7|16073.2|16100.7|16088.2|16083.2|16070.7|294
1594654500000|2020-07-13 15:35:00|16083.2|16070.7|16085.7|16073.2|16088.2|16075.7|16083.2|16070.7|167
1594654800000|2020-07-13 15:40:00|16088.2|16070.7|16090.7|16078.2|16093.2|16080.7|16083.2|16070.7|48
1594655100000|2020-07-13 15:45:00|16088.2|16075.7|16080.7|16068.2|16093.2|16080.7|16070.7|16058.2|198
1594655400000|2020-07-13 15:50:00|16083.2|16070.7|16080.7|16068.2|16085.7|16073.2|16078.2|16065.7|117
1594655700000|2020-07-13 15:55:00|16078.2|16065.7|16080.7|16068.2|16083.2|16070.7|16078.2|16065.7|52
1594656000000|2020-07-13 16:00:00|16083.2|16070.7|16090.7|16078.2|16095.7|16083.2|16078.2|16065.7|820
1594656300000|2020-07-13 16:05:00|16093.2|16080.7|16095.7|16083.2|16098.2|16085.7|16088.2|16075.7|329
1594656600000|2020-07-13 16:10:00|16098.2|16085.7|16093.2|16080.7|16098.2|16085.7|16090.7|16078.2|395
1594656900000|2020-07-13 16:15:00|16090.7|16078.2|16098.2|16085.7|16100.7|16088.2|16090.7|16078.2|146
1594657200000|2020-07-13 16:20:00|16100.7|16088.2|16105.7|16093.2|16105.7|16093.2|16098.2|16085.7|74
1594657500000|2020-07-13 16:25:00|16103.2|16090.7|16100.7|16088.2|16105.7|16093.2|16100.7|16088.2|55
1594657800000|2020-07-13 16:30:00|16103.2|16090.7|16098.2|16085.7|16103.2|16090.7|16098.2|16085.7|102
1594658100000|2020-07-13 16:35:00|16095.7|16083.2|16093.2|16080.7|16098.2|16085.7|16090.7|16078.2|130
1594658400000|2020-07-13 16:40:00|16090.7|16078.2|16090.7|16078.2|16093.2|16080.7|16090.7|16078.2|62
1594658700000|2020-07-13 16:45:00|16093.2|16080.7|16088.2|16075.7|16093.2|16080.7|16085.7|16073.2|106
1594659000000|2020-07-13 16:50:00|16085.7|16073.2|16083.2|16070.7|16093.2|16080.7|16083.2|16070.7|224
1594659300000|2020-07-13 16:55:00|16085.7|16073.2|16083.2|16070.7|16088.2|16075.7|16080.7|16068.2|112
1594659600000|2020-07-13 17:00:00|16085.7|16073.2|16083.2|16070.7|16085.7|16073.2|16080.7|16068.2|135
1594659900000|2020-07-13 17:05:00|16085.7|16073.2|16085.7|16073.2|16090.7|16078.2|16083.2|16070.7|183
1594660200000|2020-07-13 17:10:00|16088.2|16075.7|16085.7|16073.2|16088.2|16075.7|16083.2|16070.7|238
1594660500000|2020-07-13 17:15:00|16088.2|16075.7|16093.2|16080.7|16095.7|16083.2|16088.2|16075.7|96
1594660800000|2020-07-13 17:20:00|16095.7|16083.2|16093.2|16080.7|16095.7|16083.2|16093.2|16080.7|106
1594661100000|2020-07-13 17:25:00|16090.7|16078.2|16088.2|16075.7|16090.7|16078.2|16085.7|16073.2|61
1594661400000|2020-07-13 17:30:00|16090.7|16078.2|16083.2|16070.7|16093.2|16080.7|16083.2|16070.7|85
1594661700000|2020-07-13 17:35:00|16085.7|16073.2|16083.2|16070.7|16085.7|16073.2|16080.7|16068.2|46
1594662000000|2020-07-13 17:40:00|16080.7|16068.2|16073.2|16060.7|16080.7|16068.2|16070.7|16058.2|115
1594662300000|2020-07-13 17:45:00|16075.7|16063.2|16070.7|16058.2|16075.7|16063.2|16070.7|16058.2|58
1594662600000|2020-07-13 17:50:00|16068.2|16055.7|16070.7|16058.2|16070.7|16058.2|16068.2|16055.7|44
1594662900000|2020-07-13 17:55:00|16068.2|16055.7|16065.7|16053.2|16070.7|16058.2|16065.7|16053.2|55
1594663200000|2020-07-13 18:00:00|16063.2|16050.7|16048.2|16035.7|16065.7|16053.2|16043.2|16030.7|601
1594663500000|2020-07-13 18:05:00|16045.7|16033.2|16005.7|15993.2|16050.7|16038.2|16000.7|15988.2|1933
1594663800000|2020-07-13 18:10:00|16008.2|15995.7|16000.7|15988.2|16010.7|15998.2|15990.7|15978.2|1070
1594664100000|2020-07-13 18:15:00|16003.2|15990.7|16018.2|16005.7|16018.2|16005.7|16000.7|15988.2|734
1594664400000|2020-07-13 18:20:00|16020.7|16008.2|16003.2|15990.7|16020.7|16008.2|15990.7|15978.2|954
1594664700000|2020-07-13 18:25:00|16000.7|15988.2|15993.2|15980.7|16005.7|15993.2|15988.2|15975.7|332
1594665000000|2020-07-13 18:30:00|15990.7|15978.2|15975.7|15963.2|15990.7|15978.2|15973.2|15960.7|487
1594665300000|2020-07-13 18:35:00|15973.2|15960.7|15990.7|15978.2|15993.2|15980.7|15970.7|15958.2|412
1594665600000|2020-07-13 18:40:00|15993.2|15980.7|15992|15982|15998.2|15985.7|15990.7|15980.7|243
1594665900000|2020-07-13 18:45:00|15994.5|15984.5|15994.5|15984.5|15997|15987|15982|15972|219
1594666200000|2020-07-13 18:50:00|15995.7|15985.7|15999.5|15989.5|16004.5|15994.5|15994.5|15984.5|242
1594666500000|2020-07-13 18:55:00|15997|15987|16009.5|15999.5|16009.5|15999.5|15994.5|15984.5|384
1594666800000|2020-07-13 19:00:00|16008.2|15998.2|15979.5|15969.5|16009.5|15999.5|15979.5|15969.5|217
1594667100000|2020-07-13 19:05:00|15980.7|15970.7|15957|15947|15982|15972|15954.5|15944.5|910
1594667400000|2020-07-13 19:10:00|15955.7|15945.7|15969.5|15959.5|15977|15967|15954.5|15944.5|378
1594667700000|2020-07-13 19:15:00|15968.2|15958.2|15959.5|15949.5|15969.5|15959.5|15957|15947|835
1594668000000|2020-07-13 19:20:00|15958.2|15948.2|15954.5|15944.5|15967|15957|15952|15942|353
1594668300000|2020-07-13 19:25:00|15953.2|15943.2|15957|15947|15967|15957|15947|15937|690
1594668600000|2020-07-13 19:30:00|15958.2|15948.2|15927|15917|15959.5|15949.5|15924.5|15914.5|934
1594668900000|2020-07-13 19:35:00|15929.5|15919.5|15922|15912|15937|15927|15914.5|15904.5|1454
1594669200000|2020-07-13 19:40:00|15919.5|15909.5|15929.5|15919.5|15944.5|15934.5|15919.5|15909.5|864
1594669500000|2020-07-13 19:45:00|15928.2|15918.2|15899.5|15889.5|15928.2|15918.2|15894.5|15884.5|789
1594669800000|2020-07-13 19:50:00|15894.5|15884.5|15882|15872|15907|15897|15882|15872|1238
1594670100000|2020-07-13 19:55:00|15883.2|15873.2|15893.2|15883.2|15897|15887|15875.7|15865.7|2176
1594670400000|2020-07-13 20:00:00|15892|15882|15885.7|15875.7|15894.5|15884.5|15879.5|15869.5|554
1594670700000|2020-07-13 20:05:00|15884.5|15874.5|15882|15872|15884.5|15874.5|15879.5|15869.5|355
1594671000000|2020-07-13 20:10:00|15879.5|15869.5|15884.5|15874.5|15884.5|15874.5|15874.5|15864.5|317
1594671300000|2020-07-13 20:15:00|15896.5|15872.5|15898.7|15874.7|15901.4|15877.4|15895.2|15871.2|267
1594671600000|2020-07-13 20:20:00|15898.6|15874.6|15902.1|15878.1|15903.3|15879.3|15898.6|15874.6|193
1594671900000|2020-07-13 20:25:00|15902.3|15878.3|15903.6|15879.6|15903.6|15879.6|15901.3|15877.3|149
1594672200000|2020-07-13 20:30:00|15900.8|15876.8|15900.3|15876.3|15902.7|15878.7|15893.3|15869.3|49
1594672500000|2020-07-13 20:35:00|15899.3|15875.3|15898.5|15874.5|15900.4|15876.4|15895.7|15871.7|153
1594672800000|2020-07-13 20:40:00|15899.4|15875.4|15856.5|15832.5|15899.4|15875.4|15856.5|15832.5|434
1594673100000|2020-07-13 20:45:00|15857.4|15833.4|15861.1|15837.1|15862.1|15838.1|15856.4|15832.4|236
1594673400000|2020-07-13 20:50:00|15862.1|15838.1|15861.2|15837.2|15864.9|15840.9|15861.1|15837.1|58
1594673700000|2020-07-13 20:55:00|15862.2|15838.2|15866.5|15842.5|15868.8|15844.8|15861.2|15837.2|322
1594674000000|2020-07-13 21:00:00|15866.1|15842.1|15868.4|15844.4|15868.7|15844.7|15866|15842|322
1594674300000|2020-07-13 21:05:00|15867.3|15843.3|15873.3|15849.3|15873.3|15849.3|15867.3|15843.3|48
1594674600000|2020-07-13 21:10:00|15872.4|15848.4|15874.9|15850.9|15874.9|15850.9|15871.7|15847.7|135
1594674900000|2020-07-13 21:15:00|15875|15851|15873|15849|15875.2|15851.2|15871.2|15847.2|0
1594675200000|2020-07-13 21:20:00|15872.9|15848.9|15873.8|15849.8|15874.5|15850.5|15872.9|15848.9|0
1594675500000|2020-07-13 21:25:00|15873.2|15849.2|15872.3|15848.3|15873.2|15849.2|15871.7|15847.7|0
1594675800000|2020-07-13 21:30:00|15870.3|15846.3|15867.6|15843.6|15871.8|15847.8|15867.4|15843.4|0
1594676100000|2020-07-13 21:35:00|15867.7|15843.7|15866.4|15842.4|15868.1|15844.1|15865.9|15841.9|0
1594676400000|2020-07-13 21:40:00|15867|15843|15867.7|15843.7|15869.3|15845.3|15867|15843|0
1594676700000|2020-07-13 21:45:00|15868.1|15844.1|15870.3|15846.3|15870.4|15846.4|15867.7|15843.7|0
1594677000000|2020-07-13 21:50:00|15869.5|15845.5|15871.3|15847.3|15871.7|15847.7|15869.4|15845.4|0
1594677300000|2020-07-13 21:55:00|15871.2|15847.2|15872.9|15848.9|15874.7|15850.7|15869.4|15845.4|0
1594677600000|2020-07-13 22:00:00|15877.7|15853.7|15909.5|15885.5|15911.4|15887.4|15876.7|15852.7|0
1594677900000|2020-07-13 22:05:00|15908.6|15884.6|15908.1|15884.1|15914.2|15890.2|15906.7|15882.7|0
1594678200000|2020-07-13 22:10:00|15908.5|15884.5|15911.2|15887.2|15911.2|15887.2|15905.6|15881.6|0
1594678500000|2020-07-13 22:15:00|15910.3|15886.3|15909.3|15885.3|15911.2|15887.2|15905.6|15881.6|0
1594678800000|2020-07-13 22:20:00|15908.4|15884.4|15915|15891|15917.8|15893.8|15908.4|15884.4|0
1594679100000|2020-07-13 22:25:00|15915.4|15891.4|15920.8|15896.8|15921.7|15897.7|15915|15891|0
1594679400000|2020-07-13 22:30:00|15921.7|15897.7|15917.8|15893.8|15922.6|15898.6|15912.3|15888.3|0
1594679700000|2020-07-13 22:35:00|15918.8|15894.8|15922.5|15898.5|15922.5|15898.5|15913.1|15889.1|0
1594680000000|2020-07-13 22:40:00|15923.4|15899.4|15919.6|15895.6|15923.4|15899.4|15916.8|15892.8|0
1594680300000|2020-07-13 22:45:00|15917.7|15893.7|15917.5|15893.5|15919.6|15895.6|15917.5|15893.5|0
1594680600000|2020-07-13 22:50:00|15916.6|15892.6|15905.8|15881.8|15916.6|15892.6|15903.4|15879.4|0
1594680900000|2020-07-13 22:55:00|15906.3|15882.3|15900.1|15876.1|15906.8|15882.8|15896.4|15872.4|0
1594681200000|2020-07-13 23:00:00|15900.6|15876.6|15930.8|15906.8|15930.8|15906.8|15900.5|15876.5|0
1594681500000|2020-07-13 23:05:00|15929.9|15905.9|15928|15904|15931.8|15907.8|15921.9|15897.9|0
1594681800000|2020-07-13 23:10:00|15927.1|15903.1|15927.7|15903.7|15929.9|15905.9|15924.2|15900.2|0
1594682100000|2020-07-13 23:15:00|15926.8|15902.8|15928.2|15904.2|15929.1|15905.1|15924.9|15900.9|0
1594682400000|2020-07-13 23:20:00|15927.7|15903.7|15929.9|15905.9|15931.9|15907.9|15927.7|15903.7|0
1594682700000|2020-07-13 23:25:00|15930.8|15906.8|15933.7|15909.7|15935.6|15911.6|15929.9|15905.9|0
1594683000000|2020-07-13 23:30:00|15932.7|15908.7|15936.5|15912.5|15938.4|15914.4|15931.8|15907.8|0
1594683300000|2020-07-13 23:35:00|15937.4|15913.4|15933.8|15909.8|15937.4|15913.4|15933.3|15909.3|0
1594683600000|2020-07-13 23:40:00|15933.3|15909.3|15940.1|15916.1|15941|15917|15933.3|15909.3|0
1594683900000|2020-07-13 23:45:00|15939.6|15915.6|15941.6|15917.6|15941.6|15917.6|15933.8|15909.8|0
1594684200000|2020-07-13 23:50:00|15942.6|15918.6|15938.3|15914.3|15949.5|15925.5|15938.3|15914.3|0
1594684500000|2020-07-13 23:55:00|15937.3|15913.3|15927.9|15903.9|15938.3|15914.3|15922.2|15898.2|0
1594684800000|2020-07-14 00:00:00|15927.4|15903.4|15919.3|15895.3|15936.7|15912.7|15919.3|15895.3|0
1594685100000|2020-07-14 00:05:00|15920.3|15896.3|15927.6|15903.6|15927.6|15903.6|15910.8|15886.8|0
1594685400000|2020-07-14 00:10:00|15926.1|15902.1|15929.5|15905.5|15937|15913|15922.9|15898.9|0
1594685700000|2020-07-14 00:15:00|15928.5|15904.5|15941.9|15917.9|15942.9|15918.9|15927.6|15903.6|0
1594686000000|2020-07-14 00:20:00|15942.4|15918.4|15932.5|15908.5|15942.4|15918.4|15930.6|15906.6|0
1594686300000|2020-07-14 00:25:00|15933|15909|15933.1|15909.1|15937|15913|15923.9|15899.9|0
1594686600000|2020-07-14 00:30:00|15932.9|15908.9|15915.2|15891.2|15933.6|15909.6|15914.5|15890.5|0
1594686900000|2020-07-14 00:35:00|15914.7|15890.7|15903.7|15879.7|15916.7|15892.7|15899.8|15875.8|0
1594687200000|2020-07-14 00:40:00|15903.9|15879.9|15928.6|15904.6|15930.5|15906.5|15903.7|15879.7|0
1594687500000|2020-07-14 00:45:00|15929.1|15905.1|15921.7|15897.7|15930|15906|15909.8|15885.8|0
1594687800000|2020-07-14 00:50:00|15920.5|15896.5|15917.4|15893.4|15923.1|15899.1|15911.2|15887.2|0
1594688100000|2020-07-14 00:55:00|15916.2|15892.2|15919.8|15895.8|15920|15896|15905.5|15881.5|0
1594688400000|2020-07-14 01:00:00|15919.6|15895.6|15930.2|15920.2|15942.7|15932.7|15912.7|15895.6|3283
1594688700000|2020-07-14 01:05:00|15932.7|15922.7|15940.2|15930.2|15947.7|15937.7|15932.7|15922.7|888
1594689000000|2020-07-14 01:10:00|15937.7|15927.7|15937.7|15927.7|15945.2|15935.2|15932.7|15922.7|1904
1594689300000|2020-07-14 01:15:00|15935.2|15925.2|15970.2|15960.2|15987.7|15977.7|15917.7|15907.7|3778
1594689600000|2020-07-14 01:20:00|15967.7|15957.7|15930.2|15920.2|15975.2|15965.2|15925.2|15915.2|4712
1594689900000|2020-07-14 01:25:00|15935.2|15925.2|15925.2|15915.2|15955.2|15945.2|15922.7|15912.7|4070
1594690200000|2020-07-14 01:30:00|15930.2|15920.2|15932.7|15922.7|15952.7|15942.7|15882.7|15872.7|22625
1594690500000|2020-07-14 01:35:00|15930.2|15920.2|16007.7|15997.7|16010.2|16000.2|15925.2|15915.2|13663
1594690800000|2020-07-14 01:40:00|16005.2|15995.2|16025.2|16015.2|16057.7|16047.7|16000.2|15990.2|13521
1594691100000|2020-07-14 01:45:00|16027.7|16017.7|16000.2|15990.2|16047.7|16037.7|15972.7|15962.7|11909
1594691400000|2020-07-14 01:50:00|15997.7|15987.7|15985.2|15975.2|16012.7|16002.7|15967.7|15957.7|6517
1594691700000|2020-07-14 01:55:00|15982.7|15972.7|16017.7|16007.7|16032.7|16022.7|15982.7|15972.7|5320
1594692000000|2020-07-14 02:00:00|16015.2|16005.2|15985.2|15975.2|16030.2|16020.2|15985.2|15975.2|4435
1594692300000|2020-07-14 02:05:00|15987.7|15977.7|15942.7|15932.7|15987.7|15977.7|15942.7|15932.7|4751
1594692600000|2020-07-14 02:10:00|15945.2|15935.2|15910.2|15900.2|15977.7|15967.7|15910.2|15900.2|9188
1594692900000|2020-07-14 02:15:00|15907.7|15897.7|15932.7|15922.7|15932.7|15922.7|15885.2|15875.2|9924
1594693200000|2020-07-14 02:20:00|15930.2|15920.2|15930.2|15920.2|15935.2|15925.2|15900.2|15890.2|6422
1594693500000|2020-07-14 02:25:00|15932.7|15922.7|15880.2|15870.2|15945.2|15935.2|15877.7|15867.7|10807
1594693800000|2020-07-14 02:30:00|15877.7|15867.7|15840.2|15830.2|15880.2|15870.2|15827.7|15817.7|11440
1594694100000|2020-07-14 02:35:00|15837.7|15827.7|15845.2|15835.2|15845.2|15835.2|15792.7|15782.7|12028
1594694400000|2020-07-14 02:40:00|15842.7|15832.7|15837.7|15827.7|15867.7|15857.7|15837.7|15827.7|7437
1594694700000|2020-07-14 02:45:00|15840.2|15830.2|15877.7|15867.7|15880.2|15870.2|15837.7|15827.7|3943
1594695000000|2020-07-14 02:50:00|15875.2|15865.2|15882.7|15872.7|15897.7|15887.7|15865.2|15855.2|6059
1594695300000|2020-07-14 02:55:00|15880.2|15870.2|15872.7|15862.7|15880.2|15870.2|15847.7|15837.7|3878
1594695600000|2020-07-14 03:00:00|15875.2|15865.2|15912.7|15902.7|15912.7|15902.7|15875.2|15865.2|7531
1594695900000|2020-07-14 03:05:00|15915.2|15905.2|15900.2|15890.2|15930.2|15920.2|15895.2|15885.2|7215
1594696200000|2020-07-14 03:10:00|15897.7|15887.7|15875.2|15865.2|15912.7|15902.7|15875.2|15865.2|4633
1594696500000|2020-07-14 03:15:00|15872.7|15862.7|15855.2|15845.2|15875.2|15865.2|15847.7|15837.7|4814
1594696800000|2020-07-14 03:20:00|15852.7|15842.7|15820.2|15810.2|15875.2|15865.2|15810.2|15800.2|7972
1594697100000|2020-07-14 03:25:00|15822.7|15812.7|15825.2|15815.2|15845.2|15835.2|15815.2|15805.2|3709
1594697400000|2020-07-14 03:30:00|15822.7|15812.7|15807.7|15797.7|15825.2|15815.2|15800.2|15790.2|1241
1594697700000|2020-07-14 03:35:00|15805.2|15795.2|15790.2|15780.2|15807.7|15797.7|15787.7|15777.7|1184
1594698000000|2020-07-14 03:40:00|15792.7|15782.7|15795.2|15785.2|15800.2|15790.2|15790.2|15780.2|816
1594698300000|2020-07-14 03:45:00|15792.7|15782.7|15802.7|15792.7|15802.7|15792.7|15787.7|15777.7|766
1594698600000|2020-07-14 03:50:00|15800.2|15790.2|15792.7|15782.7|15802.7|15792.7|15785.2|15775.2|875
1594698900000|2020-07-14 03:55:00|15795.2|15785.2|15792.7|15782.7|15797.7|15787.7|15787.7|15777.7|443
1594699200000|2020-07-14 04:00:00|15790.2|15780.2|15800.2|15790.2|15802.7|15792.7|15790.2|15780.2|356
1594699500000|2020-07-14 04:05:00|15797.7|15787.7|15802.7|15792.7|15802.7|15792.7|15790.2|15780.2|455
1594699800000|2020-07-14 04:10:00|15800.2|15790.2|15792.7|15782.7|15802.7|15792.7|15790.2|15780.2|256
1594700100000|2020-07-14 04:15:00|15790.2|15780.2|15787.7|15777.7|15792.7|15782.7|15787.7|15777.7|223
1594700400000|2020-07-14 04:20:00|15790.2|15780.2|15802.7|15792.7|15802.7|15792.7|15787.7|15777.7|439
1594700700000|2020-07-14 04:25:00|15805.2|15795.2|15817.7|15807.7|15822.7|15812.7|15805.2|15795.2|1150
1594701000000|2020-07-14 04:30:00|15820.2|15810.2|15805.2|15795.2|15820.2|15810.2|15802.7|15792.7|299
1594701300000|2020-07-14 04:35:00|15807.7|15797.7|15812.7|15802.7|15812.7|15802.7|15807.7|15797.7|148
1594701600000|2020-07-14 04:40:00|15810.2|15800.2|15807.7|15797.7|15812.7|15802.7|15805.2|15795.2|149
1594701900000|2020-07-14 04:45:00|15810.2|15800.2|15807.7|15797.7|15812.7|15802.7|15802.7|15792.7|194
1594702200000|2020-07-14 04:50:00|15810.2|15800.2|15807.7|15797.7|15810.2|15800.2|15807.7|15797.7|163
1594702500000|2020-07-14 04:55:00|15805.2|15795.2|15802.7|15792.7|15805.2|15795.2|15797.7|15787.7|441
1594702800000|2020-07-14 05:00:00|15805.2|15795.2|15855.2|15845.2|15860.2|15850.2|15802.7|15792.7|7954
1594703100000|2020-07-14 05:05:00|15852.7|15842.7|15840.2|15830.2|15880.2|15870.2|15840.2|15830.2|5863
1594703400000|2020-07-14 05:10:00|15837.7|15827.7|15797.7|15787.7|15840.2|15830.2|15792.7|15782.7|7131
1594703700000|2020-07-14 05:15:00|15802.7|15792.7|15797.7|15787.7|15825.2|15815.2|15790.2|15780.2|4464
1594704000000|2020-07-14 05:20:00|15795.2|15785.2|15765.2|15755.2|15797.7|15787.7|15765.2|15755.2|6477
1594704300000|2020-07-14 05:25:00|15767.7|15757.7|15805.2|15795.2|15807.7|15797.7|15757.7|15747.7|6708
1594704600000|2020-07-14 05:30:00|15802.7|15792.7|15765.2|15755.2|15805.2|15795.2|15765.2|15755.2|4227
1594704900000|2020-07-14 05:35:00|15767.7|15757.7|15745.2|15735.2|15772.7|15762.7|15745.2|15735.2|5964
1594705200000|2020-07-14 05:40:00|15747.7|15737.7|15707.7|15697.7|15752.7|15742.7|15705.2|15695.2|9072
1594705500000|2020-07-14 05:45:00|15705.2|15695.2|15680.2|15670.2|15730.2|15720.2|15677.7|15667.7|11271
1594705800000|2020-07-14 05:50:00|15677.7|15667.7|15652.7|15642.7|15680.2|15670.2|15632.7|15622.7|18744
1594706100000|2020-07-14 05:55:00|15650.2|15640.2|15680.2|15670.2|15692.7|15682.7|15640.2|15630.2|9034
1594706400000|2020-07-14 06:00:00|15682.7|15672.7|15712.7|15702.7|15712.7|15702.7|15650.2|15640.2|7434
1594706700000|2020-07-14 06:05:00|15710.2|15700.2|15760.2|15750.2|15760.2|15750.2|15697.7|15687.7|6135
1594707000000|2020-07-14 06:10:00|15757.7|15747.7|15782.7|15772.7|15795.2|15785.2|15745.2|15735.2|7598
1594707300000|2020-07-14 06:15:00|15787.7|15777.7|15772.7|15762.7|15815.2|15805.2|15765.2|15755.2|9358
1594707600000|2020-07-14 06:20:00|15775.2|15765.2|15837.7|15827.7|15842.7|15832.7|15757.7|15747.7|9332
1594707900000|2020-07-14 06:25:00|15840.2|15830.2|15847.7|15837.7|15867.7|15857.7|15817.7|15807.7|9281
1594708200000|2020-07-14 06:30:00|15845.2|15835.2|15852.7|15842.7|15887.7|15877.7|15840.2|15830.2|8973
1594708500000|2020-07-14 06:35:00|15855.2|15845.2|15840.2|15830.2|15857.7|15847.7|15820.2|15810.2|4922
1594708800000|2020-07-14 06:40:00|15837.7|15827.7|15845.2|15835.2|15852.7|15842.7|15827.7|15817.7|3522
1594709100000|2020-07-14 06:45:00|15847.7|15837.7|15840.2|15830.2|15867.7|15857.7|15830.2|15820.2|4818
1594709400000|2020-07-14 06:50:00|15837.7|15827.7|15830.2|15820.2|15845.2|15835.2|15820.2|15810.2|4244
1594709700000|2020-07-14 06:55:00|15827.7|15817.7|15827.7|15817.7|15840.2|15830.2|15817.7|15807.7|5078
1594710000000|2020-07-14 07:00:00|15791.5|15779|15781.5|15769|15801.5|15789|15779|15766.5|2289
1594710300000|2020-07-14 07:05:00|15779|15766.5|15776.5|15764|15791.5|15779|15776.5|15764|816
1594710600000|2020-07-14 07:10:00|15774|15761.5|15771.5|15759|15784|15771.5|15769|15756.5|924
1594710900000|2020-07-14 07:15:00|15769|15756.5|15761.5|15749|15771.5|15759|15746.5|15734|1758
1594711200000|2020-07-14 07:20:00|15764|15751.5|15771.5|15759|15776.5|15764|15761.5|15746.5|606
1594711500000|2020-07-14 07:25:00|15774|15761.5|15781.5|15769|15784|15771.5|15766.5|15754|477
1594711800000|2020-07-14 07:30:00|15784|15771.5|15764|15751.5|15786.5|15771.5|15764|15749|1254
1594712100000|2020-07-14 07:35:00|15766.5|15754|15756.5|15744|15769|15756.5|15756.5|15741.5|582
1594712400000|2020-07-14 07:40:00|15754|15741.5|15756.5|15744|15756.5|15744|15741.5|15729|1465
1594712700000|2020-07-14 07:45:00|15759|15746.5|15766.5|15754|15771.5|15759|15754|15741.5|1364
1594713000000|2020-07-14 07:50:00|15769|15756.5|15776.5|15764|15779|15766.5|15764|15751.5|605
1594713300000|2020-07-14 07:55:00|15779|15766.5|15771.5|15759|15779|15766.5|15766.5|15754|1143
1594713600000|2020-07-14 08:00:00|15774|15761.5|15784|15771.5|15789|15776.5|15771.5|15759|1049
1594713900000|2020-07-14 08:05:00|15781.5|15769|15811.5|15799|15819|15806.5|15776.5|15764|2318
1594714200000|2020-07-14 08:10:00|15814|15801.5|15806.5|15794|15821.5|15809|15801.5|15789|685
1594714500000|2020-07-14 08:15:00|15809|15796.5|15814|15799|15819|15804|15809|15796.5|410
1594714800000|2020-07-14 08:20:00|15816.5|15801.5|15824|15809|15829|15816.5|15811.5|15799|779
1594715100000|2020-07-14 08:25:00|15826.5|15811.5|15809|15796.5|15826.5|15814|15804|15791.5|1091
1594715400000|2020-07-14 08:30:00|15822|15798|15816.9|15792.9|15832.5|15808.5|15813.5|15789.5|0
1594715700000|2020-07-14 08:35:00|15816.6|15792.6|15831.6|15807.6|15831.6|15807.6|15806.8|15782.8|312
1594716000000|2020-07-14 08:40:00|15831.4|15807.4|15826.9|15802.9|15837.9|15813.9|15821.7|15797.7|0
1594716300000|2020-07-14 08:45:00|15826.4|15802.4|15825.7|15801.7|15837.9|15813.9|15817.1|15793.1|0
1594716600000|2020-07-14 08:50:00|15825.3|15801.3|15805.7|15781.7|15825.7|15801.7|15805.7|15781.7|0
1594716900000|2020-07-14 08:55:00|15806.2|15782.2|15816.4|15792.4|15819.5|15795.5|15805.7|15781.7|0
1594717200000|2020-07-14 09:00:00|15815.9|15791.9|15814|15801.5|15824|15811.5|15799|15785.7|592
1594717500000|2020-07-14 09:05:00|15816.5|15804|15806.5|15794|15821.5|15809|15806.5|15794|107
1594717800000|2020-07-14 09:10:00|15804|15791.5|15816.5|15801.5|15816.5|15804|15801.5|15789|129
1594718100000|2020-07-14 09:15:00|15819|15804|15826.5|15811.5|15834|15821.5|15811.5|15799|251
1594718400000|2020-07-14 09:20:00|15824|15814|15824|15811.5|15834|15819|15821.5|15809|238
1594718700000|2020-07-14 09:25:00|15826.5|15814|15836.5|15824|15839|15826.5|15821.5|15809|214
1594719000000|2020-07-14 09:30:00|15839|15826.5|15819|15806.5|15839|15826.5|15819|15806.5|422
1594719300000|2020-07-14 09:35:00|15821.5|15809|15824|15811.5|15829|15816.5|15821.5|15806.5|79
1594719600000|2020-07-14 09:40:00|15826.5|15814|15834|15819|15834|15821.5|15826.5|15814|244
1594719900000|2020-07-14 09:45:00|15831.5|15821.5|15834|15821.5|15836.5|15824|15831.5|15819|106
1594720200000|2020-07-14 09:50:00|15836.5|15824|15831.5|15819|15836.5|15824|15829|15816.5|188
1594720500000|2020-07-14 09:55:00|15834|15821.5|15824|15811.5|15834|15821.5|15821.5|15809|801
1594720800000|2020-07-14 10:00:00|15826.5|15814|15824|15811.5|15829|15816.5|15819|15806.5|206
1594721100000|2020-07-14 10:05:00|15826.5|15809|15819|15806.5|15826.5|15811.5|15816.5|15804|174
1594721400000|2020-07-14 10:10:00|15816.5|15804|15814|15801.5|15819|15806.5|15814|15801.5|124
1594721700000|2020-07-14 10:15:00|15816.5|15804|15806.5|15794|15816.5|15804|15804|15791.5|228
1594722000000|2020-07-14 10:20:00|15809|15796.5|15819|15806.5|15821.5|15809|15809|15794|105
1594722300000|2020-07-14 10:25:00|15821.5|15809|15809|15796.5|15821.5|15809|15809|15796.5|71
1594722600000|2020-07-14 10:30:00|15811.5|15799|15809|15796.5|15811.5|15799|15804|15791.5|113
1594722900000|2020-07-14 10:35:00|15806.5|15794|15806.5|15794|15809|15796.5|15804|15791.5|62
1594723200000|2020-07-14 10:40:00|15809|15796.5|15809|15796.5|15814|15799|15806.5|15794|79
1594723500000|2020-07-14 10:45:00|15811.5|15794|15806.5|15794|15811.5|15796.5|15804|15791.5|27
1594723800000|2020-07-14 10:50:00|15804|15791.5|15804|15791.5|15809|15796.5|15801.5|15789|142
1594724100000|2020-07-14 10:55:00|15806.5|15794|15814|15801.5|15814|15801.5|15804|15791.5|246
1594724400000|2020-07-14 11:00:00|15811.5|15799|15811.5|15799|15814|15801.5|15806.5|15794|87
1594724700000|2020-07-14 11:05:00|15809|15796.5|15799|15786.5|15811.5|15799|15799|15786.5|148
1594725000000|2020-07-14 11:10:00|15796.5|15784|15786.5|15774|15796.5|15784|15771.5|15759|696
1594725300000|2020-07-14 11:15:00|15789|15776.5|15794|15781.5|15794|15781.5|15781.5|15769|129
1594725600000|2020-07-14 11:20:00|15796.5|15784|15794|15781.5|15801.5|15789|15794|15781.5|102
1594725900000|2020-07-14 11:25:00|15796.5|15784|15806.5|15794|15809|15796.5|15794|15781.5|84
1594726200000|2020-07-14 11:30:00|15809|15796.5|15806.5|15794|15809|15796.5|15804|15791.5|66
1594726500000|2020-07-14 11:35:00|15809|15796.5|15819|15806.5|15824|15811.5|15804|15791.5|701
1594726800000|2020-07-14 11:40:00|15821.5|15809|15829|15816.5|15834|15821.5|15819|15806.5|224
1594727100000|2020-07-14 11:45:00|15831.5|15819|15821.5|15809|15834|15821.5|15819|15806.5|106
1594727400000|2020-07-14 11:50:00|15824|15811.5|15836.5|15824|15839|15826.5|15821.5|15809|159
1594727700000|2020-07-14 11:55:00|15834|15821.5|15826.5|15811.5|15834|15821.5|15824|15811.5|112
1594728000000|2020-07-14 12:00:00|15824|15814|15829|15816.5|15829|15816.5|15821.5|15809|89
1594728300000|2020-07-14 12:05:00|15831.5|15819|15826.5|15814|15834|15821.5|15826.5|15814|89
1594728600000|2020-07-14 12:10:00|15829|15816.5|15821.5|15809|15829|15816.5|15819|15806.5|50
1594728900000|2020-07-14 12:15:00|15824|15806.5|15814|15801.5|15829|15816.5|15811.5|15799|117
1594729200000|2020-07-14 12:20:00|15816.5|15804|15806.5|15791.5|15821.5|15809|15804|15791.5|64
1594729500000|2020-07-14 12:25:00|15804|15794|15811.5|15796.5|15811.5|15799|15804|15791.5|45
1594729800000|2020-07-14 12:30:00|15809|15799|15801.5|15789|15811.5|15799|15789|15774|868
1594730100000|2020-07-14 12:35:00|15799|15786.5|15781.5|15769|15806.5|15794|15781.5|15769|274
1594730400000|2020-07-14 12:40:00|15779|15766.5|15791.5|15779|15794|15781.5|15771.5|15759|228
1594730700000|2020-07-14 12:45:00|15794|15776.5|15791.5|15776.5|15801.5|15789|15789|15776.5|66
1594731000000|2020-07-14 12:50:00|15789|15779|15786.5|15774|15794|15781.5|15784|15771.5|134
1594731300000|2020-07-14 12:55:00|15789|15776.5|15754|15741.5|15789|15776.5|15751.5|15739|538
1594731600000|2020-07-14 13:00:00|15751.5|15739|15771.5|15756.5|15774|15761.5|15751.5|15739|473
1594731900000|2020-07-14 13:05:00|15769|15759|15769|15756.5|15774|15761.5|15756.5|15744|469
1594732200000|2020-07-14 13:10:00|15771.5|15759|15761.5|15749|15774|15761.5|15756.5|15744|234
1594732500000|2020-07-14 13:15:00|15764|15751.5|15754|15739|15766.5|15754|15744|15731.5|860
1594732800000|2020-07-14 13:20:00|15751.5|15736.5|15754|15741.5|15764|15751.5|15749|15736.5|263
1594733100000|2020-07-14 13:25:00|15751.5|15739|15751.5|15739|15754|15741.5|15746.5|15734|105
1594733400000|2020-07-14 13:30:00|15754|15741.5|15781.5|15769|15789|15776.5|15749|15736.5|1226
1594733700000|2020-07-14 13:35:00|15779|15766.5|15789|15774|15789|15776.5|15769|15756.5|781
1594734000000|2020-07-14 13:40:00|15786.5|15776.5|15794|15781.5|15809|15796.5|15781.5|15769|580
1594734300000|2020-07-14 13:45:00|15796.5|15784|15766.5|15754|15799|15786.5|15764|15751.5|546
1594734600000|2020-07-14 13:50:00|15769|15756.5|15744|15731.5|15771.5|15759|15729|15716.5|650
1594734900000|2020-07-14 13:55:00|15741.5|15729|15764|15751.5|15774|15761.5|15734|15721.5|865
1594735200000|2020-07-14 14:00:00|15761.5|15749|15739|15724|15766.5|15754|15736.5|15724|443
1594735500000|2020-07-14 14:05:00|15736.5|15721.5|15731.5|15719|15749|15734|15731.5|15719|657
1594735800000|2020-07-14 14:10:00|15734|15721.5|15721.5|15709|15741.5|15729|15721.5|15706.5|1538
1594736100000|2020-07-14 14:15:00|15724|15711.5|15739|15726.5|15746.5|15734|15724|15711.5|762
1594736400000|2020-07-14 14:20:00|15736.5|15724|15779|15766.5|15789|15776.5|15734|15721.5|1567
1594736700000|2020-07-14 14:25:00|15776.5|15764|15794|15781.5|15796.5|15784|15771.5|15759|398
1594737000000|2020-07-14 14:30:00|15796.5|15784|15806.5|15794|15816.5|15804|15794|15781.5|529
1594737300000|2020-07-14 14:35:00|15804|15791.5|15801.5|15789|15814|15801.5|15799|15786.5|485
1594737600000|2020-07-14 14:40:00|15804|15791.5|15821.5|15809|15826.5|15814|15801.5|15789|879
1594737900000|2020-07-14 14:45:00|15824|15811.5|15826.5|15814|15834|15821.5|15821.5|15806.5|613
1594738200000|2020-07-14 14:50:00|15824|15811.5|15834|15821.5|15834|15821.5|15819|15806.5|557
1594738500000|2020-07-14 14:55:00|15831.5|15819|15829|15816.5|15834|15821.5|15821.5|15809|385
1594738800000|2020-07-14 15:00:00|15831.5|15819|15831.5|15819|15844|15831.5|15819|15806.5|698
1594739100000|2020-07-14 15:05:00|15829|15816.5|15839|15826.5|15849|15836.5|15816.5|15804|609
1594739400000|2020-07-14 15:10:00|15841.5|15829|15856.5|15844|15861.5|15849|15841.5|15829|1071
1594739700000|2020-07-14 15:15:00|15859|15846.5|15854|15841.5|15864|15851.5|15839|15826.5|660
1594740000000|2020-07-14 15:20:00|15851.5|15839|15851.5|15839|15864|15851.5|15849|15836.5|362
1594740300000|2020-07-14 15:25:00|15854|15841.5|15856.5|15844|15866.5|15854|15851.5|15839|405
1594740600000|2020-07-14 15:30:00|15859|15846.5|15869|15856.5|15876.5|15864|15854|15841.5|704
1594740900000|2020-07-14 15:35:00|15866.5|15854|15869|15856.5|15881.5|15869|15861.5|15849|861
1594741200000|2020-07-14 15:40:00|15866.5|15854|15884|15871.5|15884|15871.5|15864|15851.5|450
1594741500000|2020-07-14 15:45:00|15886.5|15874|15879|15866.5|15889|15876.5|15876.5|15864|707
1594741800000|2020-07-14 15:50:00|15876.5|15864|15881.5|15869|15886.5|15874|15876.5|15864|306
1594742100000|2020-07-14 15:55:00|15879|15866.5|15859|15846.5|15879|15869|15859|15846.5|1253
1594742400000|2020-07-14 16:00:00|15861.5|15849|15864|15851.5|15864|15851.5|15854|15841.5|207
1594742700000|2020-07-14 16:05:00|15866.5|15854|15861.5|15849|15869|15856.5|15854|15841.5|385
1594743000000|2020-07-14 16:10:00|15864|15851.5|15861.5|15849|15869|15856.5|15859|15846.5|113
1594743300000|2020-07-14 16:15:00|15859|15846.5|15876.5|15861.5|15879|15864|15859|15846.5|298
1594743600000|2020-07-14 16:20:00|15874|15864|15881.5|15869|15884|15871.5|15874|15859|261
1594743900000|2020-07-14 16:25:00|15879|15866.5|15876.5|15864|15884|15871.5|15874|15861.5|286
1594744200000|2020-07-14 16:30:00|15879|15866.5|15881.5|15869|15886.5|15874|15876.5|15864|357
1594744500000|2020-07-14 16:35:00|15884|15871.5|15886.5|15874|15889|15876.5|15884|15869|184
1594744800000|2020-07-14 16:40:00|15889|15876.5|15881.5|15869|15889|15876.5|15879|15866.5|261
1594745100000|2020-07-14 16:45:00|15884|15871.5|15891.5|15879|15891.5|15879|15881.5|15869|214
1594745400000|2020-07-14 16:50:00|15889|15876.5|15889|15876.5|15899|15886.5|15884|15871.5|656
1594745700000|2020-07-14 16:55:00|15891.5|15874|15884|15871.5|15891.5|15874|15881.5|15869|202
1594746000000|2020-07-14 17:00:00|15881.5|15869|15884|15871.5|15884|15871.5|15879|15866.5|294
1594746300000|2020-07-14 17:05:00|15881.5|15869|15879|15866.5|15886.5|15874|15879|15864|322
1594746600000|2020-07-14 17:10:00|15876.5|15864|15889|15876.5|15891.5|15879|15876.5|15864|280
1594746900000|2020-07-14 17:15:00|15891.5|15879|15894|15881.5|15896.5|15884|15891.5|15876.5|85
1594747200000|2020-07-14 17:20:00|15891.5|15879|15896.5|15884|15899|15886.5|15891.5|15879|178
1594747500000|2020-07-14 17:25:00|15899|15886.5|15894|15881.5|15901.5|15889|15894|15881.5|216
1594747800000|2020-07-14 17:30:00|15891.5|15879|15901.5|15889|15901.5|15889|15891.5|15879|160
1594748100000|2020-07-14 17:35:00|15899|15886.5|15904|15891.5|15906.5|15894|15896.5|15884|464
1594748400000|2020-07-14 17:40:00|15901.5|15889|15906.5|15894|15906.5|15894|15896.5|15884|281
1594748700000|2020-07-14 17:45:00|15904|15891.5|15904|15891.5|15909|15896.5|15904|15891.5|166
1594749000000|2020-07-14 17:50:00|15906.5|15894|15909|15896.5|15909|15896.5|15904|15891.5|134
1594749300000|2020-07-14 17:55:00|15911.5|15899|15901.5|15889|15911.5|15899|15886.5|15874|1233
1594749600000|2020-07-14 18:00:00|15904|15891.5|15894|15881.5|15911.5|15899|15894|15881.5|469
1594749900000|2020-07-14 18:05:00|15891.5|15879|15891.5|15879|15896.5|15884|15884|15871.5|131
1594750200000|2020-07-14 18:10:00|15894|15881.5|15884|15871.5|15894|15881.5|15881.5|15869|98
1594750500000|2020-07-14 18:15:00|15886.5|15874|15894|15881.5|15906.5|15894|15886.5|15874|408
1594750800000|2020-07-14 18:20:00|15896.5|15884|15896.5|15884|15901.5|15889|15889|15876.5|221
1594751100000|2020-07-14 18:25:00|15894|15881.5|15896.5|15884|15896.5|15884|15886.5|15871.5|195
1594751400000|2020-07-14 18:30:00|15899|15886.5|15894|15881.5|15904|15891.5|15891.5|15879|183
1594751700000|2020-07-14 18:35:00|15896.5|15884|15889|15876.5|15896.5|15884|15886.5|15874|1020
1594752000000|2020-07-14 18:40:00|15891.5|15879|15895.3|15885.3|15899|15886.5|15886.5|15874|502
1594752300000|2020-07-14 18:45:00|15892.8|15882.8|15890.3|15880.3|15897.8|15887.8|15885.3|15875.3|337
1594752600000|2020-07-14 18:50:00|15892.8|15882.8|15901.5|15891.5|15902.8|15892.8|15890.3|15880.3|125
1594752900000|2020-07-14 18:55:00|15900.3|15890.3|15910.3|15900.3|15912.8|15902.8|15892.8|15882.8|392
1594753200000|2020-07-14 19:00:00|15909|15899|15897.8|15887.8|15912.8|15902.8|15897.8|15887.8|185
1594753500000|2020-07-14 19:05:00|15899|15889|15900.3|15890.3|15907.8|15897.8|15892.8|15882.8|221
1594753800000|2020-07-14 19:10:00|15902.8|15892.8|15897.8|15887.8|15905.3|15895.3|15892.8|15882.8|185
1594754100000|2020-07-14 19:15:00|15895.3|15885.3|15897.8|15887.8|15900.3|15890.3|15885.3|15875.3|360
1594754400000|2020-07-14 19:20:00|15899|15889|15912.8|15902.8|15915.3|15905.3|15897.8|15887.8|190
1594754700000|2020-07-14 19:25:00|15915.3|15905.3|15910.3|15900.3|15917.8|15907.8|15907.8|15897.8|187
1594755000000|2020-07-14 19:30:00|15911.5|15901.5|15912.8|15902.8|15917.8|15907.8|15910.3|15900.3|142
1594755300000|2020-07-14 19:35:00|15914|15904|15917.8|15907.8|15917.8|15907.8|15910.3|15900.3|133
1594755600000|2020-07-14 19:40:00|15915.3|15905.3|15925.3|15915.3|15925.3|15915.3|15915.3|15905.3|464
1594755900000|2020-07-14 19:45:00|15922.8|15912.8|15927.8|15917.8|15930.3|15920.3|15922.8|15912.8|310
1594756200000|2020-07-14 19:50:00|15926.5|15916.5|15935.3|15925.3|15935.3|15925.3|15925.3|15915.3|368
1594756500000|2020-07-14 19:55:00|15932.8|15922.8|15917.8|15907.8|15932.8|15922.8|15917.8|15907.8|653
1594756800000|2020-07-14 20:00:00|15919|15909|15907.8|15897.8|15920.3|15910.3|15907.8|15897.8|271
1594757100000|2020-07-14 20:05:00|15909|15899|15916.5|15906.5|15916.5|15906.5|15909|15899|42
1594757400000|2020-07-14 20:10:00|15914|15904|15915.3|15905.3|15917.8|15907.8|15912.8|15902.8|78
1594757700000|2020-07-14 20:15:00|15920|15896|15921.3|15897.3|15925.4|15901.4|15919.2|15895.2|58
1594758000000|2020-07-14 20:20:00|15921.2|15897.2|15921.8|15897.8|15923.4|15899.4|15921.2|15897.2|11
1594758300000|2020-07-14 20:25:00|15922|15898|15922.2|15898.2|15923.2|15899.2|15921.4|15897.4|41
1594758600000|2020-07-14 20:30:00|15921.8|15897.8|15920.5|15896.5|15926.2|15902.2|15915.9|15891.9|15
1594758900000|2020-07-14 20:35:00|15921.4|15897.4|15912.9|15888.9|15922.4|15898.4|15911|15887|40
1594759200000|2020-07-14 20:40:00|15913.8|15889.8|15923.2|15899.2|15923.2|15899.2|15912.9|15888.9|121
1594759500000|2020-07-14 20:45:00|15922.2|15898.2|15923|15899|15925.8|15901.8|15921.3|15897.3|75
1594759800000|2020-07-14 20:50:00|15923.9|15899.9|15925.8|15901.8|15925.8|15901.8|15923|15899|14
1594760100000|2020-07-14 20:55:00|15924.9|15900.9|15921.1|15897.1|15924.9|15900.9|15918.3|15894.3|40
1594760400000|2020-07-14 21:00:00|15921.7|15897.7|15954.9|15930.9|15959.5|15935.5|15921.7|15897.7|12
1594760700000|2020-07-14 21:05:00|15955.5|15931.5|15999.1|15975.1|16013.2|15989.2|15955.5|15931.5|26
1594761000000|2020-07-14 21:10:00|16002.1|15978.1|15979.5|15955.5|16003.6|15979.6|15975.9|15951.9|139
1594761300000|2020-07-14 21:15:00|15978.9|15954.9|15999.3|15975.3|16005|15981|15978.4|15954.4|0
1594761600000|2020-07-14 21:20:00|15998.7|15974.7|16003.8|15979.8|16018.3|15994.3|15998.7|15974.7|0
1594761900000|2020-07-14 21:25:00|16005|15981|15978.5|15954.5|16005|15981|15975|15951|0
1594762200000|2020-07-14 21:30:00|15979.1|15955.1|15981.2|15957.2|15983.1|15959.1|15973.6|15949.6|0
1594762500000|2020-07-14 21:35:00|15981.9|15957.9|15992.4|15968.4|15992.8|15968.8|15981.9|15957.9|0
1594762800000|2020-07-14 21:40:00|15991.5|15967.5|15999.7|15975.7|15999.7|15975.7|15986.5|15962.5|0
1594763100000|2020-07-14 21:45:00|15999.4|15975.4|15993.3|15969.3|16003.4|15979.4|15993.3|15969.3|0
1594763400000|2020-07-14 21:50:00|15992.9|15968.9|16028.2|16004.2|16028.3|16004.3|15987.9|15963.9|0
1594763700000|2020-07-14 21:55:00|16027.7|16003.7|16020.1|15996.1|16032.4|16008.4|16019.6|15995.6|0
1594764000000|2020-07-14 22:00:00|16043.5|16019.5|16054.1|16030.1|16065.1|16041.1|16034.8|16010.8|0
1594764300000|2020-07-14 22:05:00|16055|16031|16038.9|16014.9|16060.1|16036.1|16035.7|16011.7|0
1594764600000|2020-07-14 22:10:00|16038|16014|16051.7|16027.7|16053.5|16029.5|16038|16014|0
1594764900000|2020-07-14 22:15:00|16052.6|16028.6|16051.3|16027.3|16059.1|16035.1|16044.8|16020.8|0
1594765200000|2020-07-14 22:20:00|16050.4|16026.4|16058.8|16034.8|16058.8|16034.8|16049.9|16025.9|0
1594765500000|2020-07-14 22:25:00|16059.8|16035.8|16075.6|16051.6|16085|16061|16058.8|16034.8|0
1594765800000|2020-07-14 22:30:00|16076.5|16052.5|16062.7|16038.7|16078.4|16054.4|16052.4|16028.4|0
1594766100000|2020-07-14 22:35:00|16062.2|16038.2|16065.4|16041.4|16065.4|16041.4|16060.4|16036.4|0
1594766400000|2020-07-14 22:40:00|16063.5|16039.5|16071.8|16047.8|16073.7|16049.7|16062.5|16038.5|0
1594766700000|2020-07-14 22:45:00|16070.9|16046.9|16053.2|16029.2|16077.6|16053.6|16052.3|16028.3|0
1594767000000|2020-07-14 22:50:00|16054.1|16030.1|16055.4|16031.4|16056.9|16032.9|16051.3|16027.3|0
1594767300000|2020-07-14 22:55:00|16056.3|16032.3|16050.7|16026.7|16057.6|16033.6|16048.9|16024.9|0
1594767600000|2020-07-14 23:00:00|16053.5|16029.5|16046.8|16022.8|16056.3|16032.3|16046.8|16022.8|0
1594767900000|2020-07-14 23:05:00|16047.7|16023.7|16037.8|16013.8|16047.7|16023.7|16026.3|16002.3|0
1594768200000|2020-07-14 23:10:00|16038.3|16014.3|16035.9|16011.9|16040.6|16016.6|16035.9|16011.9|0
1594768500000|2020-07-14 23:15:00|16036.9|16012.9|16037.9|16013.9|16040.6|16016.6|16036.4|16012.4|0
1594768800000|2020-07-14 23:20:00|16037|16013|16038.7|16014.7|16041.5|16017.5|16036.1|16012.1|0
1594769100000|2020-07-14 23:25:00|16039.6|16015.6|16036.4|16012.4|16039.6|16015.6|16035.9|16011.9|0
1594769400000|2020-07-14 23:30:00|16036.9|16012.9|16033.5|16009.5|16038.3|16014.3|16030.1|16006.1|0
1594769700000|2020-07-14 23:35:00|16034.4|16010.4|16019.4|15995.4|16036.3|16012.3|16015.7|15991.7|0
1594770000000|2020-07-14 23:40:00|16020.4|15996.4|16002.4|15978.4|16020.4|15996.4|15999.4|15975.4|0
1594770300000|2020-07-14 23:45:00|16003.3|15979.3|16002.7|15978.7|16003.3|15979.3|15994.3|15970.3|0
1594770600000|2020-07-14 23:50:00|16002.2|15978.2|16005.3|15981.3|16005.6|15981.6|15994.8|15970.8|0
1594770900000|2020-07-14 23:55:00|16005.8|15981.8|16014.7|15990.7|16014.7|15990.7|16004.5|15980.5|0
1594771200000|2020-07-15 00:00:00|16012.9|15988.9|16030.8|16006.8|16031.7|16007.7|16011.9|15987.9|0
1594771500000|2020-07-15 00:05:00|16030.3|16006.3|16031|16007|16031|16007|16024.4|16000.4|0
1594771800000|2020-07-15 00:10:00|16032|16008|15998.9|15974.9|16037.1|16013.1|15998|15974|0
1594772100000|2020-07-15 00:15:00|15999.8|15975.8|15989.3|15965.3|16002.6|15978.6|15989.3|15965.3|0
1594772400000|2020-07-15 00:20:00|15989.8|15965.8|15993.9|15969.9|15996.9|15972.9|15986.8|15962.8|0
1594772700000|2020-07-15 00:25:00|15992.7|15968.7|15987.4|15963.4|15996.2|15972.2|15982.2|15958.2|0
1594773000000|2020-07-15 00:30:00|15987.9|15963.9|15990.2|15966.2|15993.8|15969.8|15984.1|15960.1|0
1594773300000|2020-07-15 00:35:00|15990.4|15966.4|15988|15964|15994.5|15970.5|15980.7|15956.7|0
1594773600000|2020-07-15 00:40:00|15990.3|15966.3|15965.9|15941.9|15990.3|15966.3|15965.4|15941.4|0
1594773900000|2020-07-15 00:45:00|15965.6|15941.6|15963.7|15939.7|15973.2|15949.2|15956.6|15932.6|0
1594774200000|2020-07-15 00:50:00|15964.1|15940.1|15963.2|15939.2|15967.4|15943.4|15959.4|15935.4|0
1594774500000|2020-07-15 00:55:00|15965.6|15941.6|15968.4|15944.4|15968.4|15944.4|15960.9|15936.9|0
1594774800000|2020-07-15 01:00:00|15934.2|15924.2|15919.2|15909.2|15941.7|15931.7|15914.2|15904.2|3207
1594775100000|2020-07-15 01:05:00|15916.7|15906.7|15924.2|15914.2|15931.7|15921.7|15909.2|15899.2|2569
1594775400000|2020-07-15 01:10:00|15921.7|15911.7|15916.7|15906.7|15926.7|15916.7|15914.2|15904.2|999
1594775700000|2020-07-15 01:15:00|15919.2|15909.2|15921.7|15911.7|15936.7|15926.7|15904.2|15894.2|3727
1594776000000|2020-07-15 01:20:00|15919.2|15909.2|15896.7|15886.7|15919.2|15909.2|15891.7|15881.7|3253
1594776300000|2020-07-15 01:25:00|15899.2|15889.2|15929.2|15919.2|15931.7|15921.7|15891.7|15881.7|4661
1594776600000|2020-07-15 01:30:00|15924.2|15914.2|15896.7|15886.7|15944.2|15934.2|15896.7|15886.7|22453
1594776900000|2020-07-15 01:35:00|15894.2|15884.2|15874.2|15864.2|15939.2|15929.2|15874.2|15864.2|12221
1594777200000|2020-07-15 01:40:00|15871.7|15861.7|15869.2|15859.2|15904.2|15894.2|15861.7|15851.7|10988
1594777500000|2020-07-15 01:45:00|15866.7|15856.7|15821.7|15811.7|15874.2|15864.2|15816.7|15806.7|9605
1594777800000|2020-07-15 01:50:00|15824.2|15814.2|15891.7|15881.7|15901.7|15891.7|15821.7|15811.7|10458
1594778100000|2020-07-15 01:55:00|15894.2|15884.2|15924.2|15914.2|15931.7|15921.7|15881.7|15871.7|6432
1594778400000|2020-07-15 02:00:00|15926.7|15916.7|15884.2|15874.2|15926.7|15916.7|15871.7|15861.7|7486
1594778700000|2020-07-15 02:05:00|15881.7|15871.7|15866.7|15856.7|15916.7|15906.7|15864.2|15854.2|5583
1594779000000|2020-07-15 02:10:00|15869.2|15859.2|15834.2|15824.2|15871.7|15861.7|15834.2|15824.2|6210
1594779300000|2020-07-15 02:15:00|15836.7|15826.7|15816.7|15806.7|15859.2|15849.2|15811.7|15801.7|7500
1594779600000|2020-07-15 02:20:00|15819.2|15809.2|15881.7|15871.7|15884.2|15874.2|15814.2|15804.2|6545
1594779900000|2020-07-15 02:25:00|15879.2|15869.2|15834.2|15824.2|15881.7|15871.7|15834.2|15824.2|5238
1594780200000|2020-07-15 02:30:00|15831.7|15821.7|15809.2|15799.2|15849.2|15839.2|15801.7|15791.7|5236
1594780500000|2020-07-15 02:35:00|15811.7|15801.7|15801.7|15791.7|15814.2|15804.2|15774.2|15764.2|9344
1594780800000|2020-07-15 02:40:00|15804.2|15794.2|15771.7|15761.7|15804.2|15794.2|15756.7|15746.7|7430
1594781100000|2020-07-15 02:45:00|15769.2|15759.2|15831.7|15821.7|15831.7|15821.7|15756.7|15746.7|4566
1594781400000|2020-07-15 02:50:00|15826.7|15816.7|15814.2|15804.2|15834.2|15824.2|15801.7|15791.7|2776
1594781700000|2020-07-15 02:55:00|15816.7|15806.7|15774.2|15764.2|15834.2|15824.2|15766.7|15756.7|6982
1594782000000|2020-07-15 03:00:00|15771.7|15761.7|15729.2|15719.2|15786.7|15776.7|15729.2|15719.2|8448
1594782300000|2020-07-15 03:05:00|15726.7|15716.7|15746.7|15736.7|15771.7|15761.7|15726.7|15716.7|4924
1594782600000|2020-07-15 03:10:00|15744.2|15734.2|15684.2|15674.2|15746.7|15736.7|15684.2|15674.2|6732
1594782900000|2020-07-15 03:15:00|15679.2|15669.2|15654.2|15644.2|15681.7|15671.7|15644.2|15634.2|8728
1594783200000|2020-07-15 03:20:00|15651.7|15641.7|15711.7|15701.7|15726.7|15716.7|15636.7|15626.7|9392
1594783500000|2020-07-15 03:25:00|15714.2|15704.2|15714.2|15704.2|15731.7|15721.7|15699.2|15689.2|5693
1594783800000|2020-07-15 03:30:00|15711.7|15701.7|15676.7|15666.7|15711.7|15701.7|15676.7|15666.7|1260
1594784100000|2020-07-15 03:35:00|15679.2|15669.2|15689.2|15679.2|15696.7|15686.7|15676.7|15666.7|1192
1594784400000|2020-07-15 03:40:00|15686.7|15676.7|15689.2|15679.2|15694.2|15684.2|15681.7|15671.7|620
1594784700000|2020-07-15 03:45:00|15686.7|15676.7|15684.2|15674.2|15696.7|15686.7|15681.7|15671.7|640
1594785000000|2020-07-15 03:50:00|15686.7|15676.7|15676.7|15666.7|15686.7|15676.7|15674.2|15664.2|928
1594785300000|2020-07-15 03:55:00|15679.2|15669.2|15684.2|15674.2|15686.7|15676.7|15676.7|15666.7|772
1594785600000|2020-07-15 04:00:00|15686.7|15676.7|15691.7|15681.7|15694.2|15684.2|15681.7|15671.7|423
1594785900000|2020-07-15 04:05:00|15689.2|15679.2|15686.7|15676.7|15691.7|15681.7|15679.2|15669.2|282
1594786200000|2020-07-15 04:10:00|15684.2|15674.2|15684.2|15674.2|15689.2|15679.2|15681.7|15671.7|262
1594786500000|2020-07-15 04:15:00|15686.7|15676.7|15684.2|15674.2|15691.7|15681.7|15684.2|15674.2|285
1594786800000|2020-07-15 04:20:00|15686.7|15676.7|15694.2|15684.2|15694.2|15684.2|15684.2|15674.2|278
1594787100000|2020-07-15 04:25:00|15696.7|15686.7|15689.2|15679.2|15699.2|15689.2|15689.2|15679.2|384
1594787400000|2020-07-15 04:30:00|15691.7|15681.7|15691.7|15681.7|15699.2|15689.2|15691.7|15681.7|220
1594787700000|2020-07-15 04:35:00|15694.2|15684.2|15691.7|15681.7|15696.7|15686.7|15689.2|15679.2|198
1594788000000|2020-07-15 04:40:00|15694.2|15684.2|15699.2|15689.2|15704.2|15694.2|15694.2|15684.2|413
1594788300000|2020-07-15 04:45:00|15696.7|15686.7|15699.2|15689.2|15701.7|15691.7|15694.2|15684.2|314
1594788600000|2020-07-15 04:50:00|15696.7|15686.7|15704.2|15694.2|15706.7|15696.7|15694.2|15684.2|427
1594788900000|2020-07-15 04:55:00|15701.7|15691.7|15696.7|15686.7|15706.7|15696.7|15696.7|15686.7|442
1594789200000|2020-07-15 05:00:00|15699.2|15689.2|15684.2|15674.2|15734.2|15724.2|15674.2|15664.2|11125
1594789500000|2020-07-15 05:05:00|15681.7|15671.7|15704.2|15694.2|15724.2|15714.2|15681.7|15671.7|5719
1594789800000|2020-07-15 05:10:00|15706.7|15696.7|15729.2|15719.2|15731.7|15721.7|15691.7|15681.7|5525
1594790100000|2020-07-15 05:15:00|15731.7|15721.7|15744.2|15734.2|15751.7|15741.7|15721.7|15711.7|5276
1594790400000|2020-07-15 05:20:00|15746.7|15736.7|15756.7|15746.7|15776.7|15766.7|15746.7|15736.7|7736
1594790700000|2020-07-15 05:25:00|15759.2|15749.2|15756.7|15746.7|15789.2|15779.2|15754.2|15744.2|6203
1594791000000|2020-07-15 05:30:00|15754.2|15744.2|15791.7|15781.7|15791.7|15781.7|15739.2|15729.2|5441
1594791300000|2020-07-15 05:35:00|15794.2|15784.2|15806.7|15796.7|15814.2|15804.2|15784.2|15774.2|4519
1594791600000|2020-07-15 05:40:00|15804.2|15794.2|15789.2|15779.2|15814.2|15804.2|15781.7|15771.7|5020
1594791900000|2020-07-15 05:45:00|15786.7|15776.7|15811.7|15801.7|15816.7|15806.7|15784.2|15774.2|3826
1594792200000|2020-07-15 05:50:00|15809.2|15799.2|15826.7|15816.7|15829.2|15819.2|15799.2|15789.2|3723
1594792500000|2020-07-15 05:55:00|15829.2|15819.2|15821.7|15811.7|15836.7|15826.7|15811.7|15801.7|7493
1594792800000|2020-07-15 06:00:00|15824.2|15814.2|15814.2|15804.2|15824.2|15814.2|15786.7|15776.7|5614
1594793100000|2020-07-15 06:05:00|15816.7|15806.7|15769.2|15759.2|15819.2|15809.2|15766.7|15756.7|4947
1594793400000|2020-07-15 06:10:00|15771.7|15761.7|15806.7|15796.7|15814.2|15804.2|15771.7|15761.7|4742
1594793700000|2020-07-15 06:15:00|15809.2|15799.2|15809.2|15799.2|15826.7|15816.7|15806.7|15796.7|3864
1594794000000|2020-07-15 06:20:00|15806.7|15796.7|15749.2|15739.2|15809.2|15799.2|15746.7|15736.7|5879
1594794300000|2020-07-15 06:25:00|15751.7|15741.7|15754.2|15744.2|15776.7|15766.7|15734.2|15724.2|3920
1594794600000|2020-07-15 06:30:00|15749.2|15739.2|15779.2|15769.2|15794.2|15784.2|15739.2|15729.2|3779
1594794900000|2020-07-15 06:35:00|15781.7|15771.7|15731.7|15721.7|15781.7|15771.7|15721.7|15711.7|4369
1594795200000|2020-07-15 06:40:00|15734.2|15724.2|15699.2|15689.2|15736.7|15726.7|15696.7|15686.7|5034
1594795500000|2020-07-15 06:45:00|15701.7|15691.7|15669.2|15659.2|15704.2|15694.2|15666.7|15656.7|8101
1594795800000|2020-07-15 06:50:00|15666.7|15656.7|15669.2|15659.2|15681.7|15671.7|15659.2|15649.2|6301
1594796100000|2020-07-15 06:55:00|15666.7|15656.7|15649.2|15639.2|15674.2|15664.2|15639.2|15629.2|7241
1594796400000|2020-07-15 07:00:00|15645.3|15632.8|15670.3|15657.8|15677.8|15665.3|15645.3|15632.8|3983
1594796700000|2020-07-15 07:05:00|15667.8|15655.3|15662.8|15650.3|15677.8|15665.3|15650.3|15637.8|1520
1594797000000|2020-07-15 07:10:00|15665.3|15652.8|15657.8|15645.3|15667.8|15655.3|15655.3|15642.8|1228
1594797300000|2020-07-15 07:15:00|15660.3|15647.8|15665.3|15650.3|15667.8|15652.8|15657.8|15645.3|1106
1594797600000|2020-07-15 07:20:00|15667.8|15652.8|15667.8|15655.3|15672.8|15657.8|15662.8|15650.3|729
1594797900000|2020-07-15 07:25:00|15670.3|15657.8|15672.8|15660.3|15677.8|15662.8|15667.8|15655.3|603
1594798200000|2020-07-15 07:30:00|15675.3|15657.8|15675.3|15662.8|15675.3|15662.8|15667.8|15655.3|437
1594798500000|2020-07-15 07:35:00|15677.8|15665.3|15670.3|15657.8|15680.3|15667.8|15665.3|15652.8|1123
1594798800000|2020-07-15 07:40:00|15672.8|15655.3|15672.8|15660.3|15682.8|15670.3|15672.8|15655.3|756
1594799100000|2020-07-15 07:45:00|15670.3|15657.8|15675.3|15662.8|15680.3|15667.8|15667.8|15655.3|442
1594799400000|2020-07-15 07:50:00|15677.8|15665.3|15675.3|15662.8|15680.3|15667.8|15670.3|15657.8|410
1594799700000|2020-07-15 07:55:00|15672.8|15660.3|15670.3|15657.8|15675.3|15662.8|15667.8|15655.3|419
1594800000000|2020-07-15 08:00:00|15672.8|15660.3|15672.8|15660.3|15677.8|15662.8|15667.8|15655.3|835
1594800300000|2020-07-15 08:05:00|15670.3|15657.8|15665.3|15652.8|15670.3|15657.8|15655.3|15642.8|1431
1594800600000|2020-07-15 08:10:00|15662.8|15650.3|15670.3|15657.8|15672.8|15660.3|15655.3|15642.8|602
1594800900000|2020-07-15 08:15:00|15672.8|15660.3|15670.3|15657.8|15680.3|15667.8|15670.3|15657.8|1069
1594801200000|2020-07-15 08:20:00|15672.8|15660.3|15672.8|15660.3|15677.8|15662.8|15667.8|15655.3|851
1594801500000|2020-07-15 08:25:00|15670.3|15657.8|15667.8|15655.3|15675.3|15662.8|15662.8|15650.3|1141
1594801800000|2020-07-15 08:30:00|15674|15650|15673.8|15649.8|15685.1|15661.1|15673.8|15649.8|11
1594802100000|2020-07-15 08:35:00|15674|15650|15667.4|15643.4|15680.7|15656.7|15667.4|15643.4|197
1594802400000|2020-07-15 08:40:00|15667.5|15643.5|15648.8|15624.8|15667.5|15643.5|15647.4|15623.4|0
1594802700000|2020-07-15 08:45:00|15648.3|15624.3|15642.3|15618.3|15655.4|15631.4|15641.8|15617.8|0
1594803000000|2020-07-15 08:50:00|15642.1|15618.1|15642.6|15618.6|15645.8|15621.8|15635.4|15611.4|0
1594803300000|2020-07-15 08:55:00|15643.1|15619.1|15641.6|15617.6|15648.7|15624.7|15639|15615|0
1594803600000|2020-07-15 09:00:00|15641.1|15617.1|15670.3|15657.8|15672.8|15660.3|15641.1|15617.1|383
1594803900000|2020-07-15 09:05:00|15672.8|15655.3|15672.8|15660.3|15675.3|15662.8|15667.8|15655.3|195
1594804200000|2020-07-15 09:10:00|15675.3|15662.8|15675.3|15662.8|15675.3|15662.8|15675.3|15662.8|94
1594804500000|2020-07-15 09:15:00|15677.8|15665.3|15685.3|15672.8|15687.8|15675.3|15670.3|15657.8|365
1594804800000|2020-07-15 09:20:00|15682.8|15667.8|15682.8|15670.3|15685.3|15672.8|15675.3|15662.8|368
1594805100000|2020-07-15 09:25:00|15685.3|15672.8|15685.3|15670.3|15687.8|15675.3|15680.3|15667.8|173
1594805400000|2020-07-15 09:30:00|15682.8|15672.8|15675.3|15662.8|15682.8|15672.8|15672.8|15660.3|118
1594805700000|2020-07-15 09:35:00|15672.8|15660.3|15672.8|15660.3|15675.3|15660.3|15670.3|15657.8|72
1594806000000|2020-07-15 09:40:00|15675.3|15662.8|15675.3|15660.3|15675.3|15662.8|15670.3|15657.8|86
1594806300000|2020-07-15 09:45:00|15672.8|15662.8|15680.3|15667.8|15680.3|15667.8|15672.8|15660.3|49
1594806600000|2020-07-15 09:50:00|15677.8|15665.3|15680.3|15667.8|15680.3|15667.8|15675.3|15662.8|228
1594806900000|2020-07-15 09:55:00|15682.8|15670.3|15677.8|15662.8|15685.3|15672.8|15675.3|15662.8|132
1594807200000|2020-07-15 10:00:00|15680.3|15665.3|15677.8|15665.3|15680.3|15667.8|15675.3|15662.8|26
1594807500000|2020-07-15 10:05:00|15680.3|15667.8|15677.8|15665.3|15680.3|15667.8|15672.8|15660.3|188
1594807800000|2020-07-15 10:10:00|15680.3|15667.8|15690.3|15677.8|15695.3|15682.8|15677.8|15665.3|738
1594808100000|2020-07-15 10:15:00|15692.8|15680.3|15687.8|15675.3|15695.3|15680.3|15687.8|15675.3|124
1594808400000|2020-07-15 10:20:00|15690.3|15677.8|15692.8|15680.3|15695.3|15682.8|15687.8|15677.8|212
1594808700000|2020-07-15 10:25:00|15690.3|15677.8|15695.3|15682.8|15695.3|15682.8|15687.8|15675.3|209
1594809000000|2020-07-15 10:30:00|15692.8|15680.3|15690.3|15675.3|15695.3|15682.8|15690.3|15675.3|144
1594809300000|2020-07-15 10:35:00|15687.8|15677.8|15695.3|15682.8|15697.8|15685.3|15687.8|15675.3|70
1594809600000|2020-07-15 10:40:00|15697.8|15685.3|15697.8|15685.3|15702.8|15690.3|15695.3|15682.8|212
1594809900000|2020-07-15 10:45:00|15695.3|15682.8|15700.3|15687.8|15702.8|15690.3|15695.3|15682.8|64
1594810200000|2020-07-15 10:50:00|15702.8|15690.3|15705.3|15690.3|15710.3|15697.8|15700.3|15687.8|355
1594810500000|2020-07-15 10:55:00|15702.8|15692.8|15697.8|15685.3|15707.8|15695.3|15695.3|15682.8|164
1594810800000|2020-07-15 11:00:00|15695.3|15682.8|15702.8|15690.3|15707.8|15692.8|15695.3|15682.8|135
1594811100000|2020-07-15 11:05:00|15700.3|15687.8|15702.8|15690.3|15710.3|15697.8|15695.3|15682.8|286
1594811400000|2020-07-15 11:10:00|15705.3|15692.8|15710.3|15697.8|15712.8|15697.8|15697.8|15685.3|629
1594811700000|2020-07-15 11:15:00|15707.8|15695.3|15700.3|15687.8|15710.3|15697.8|15700.3|15687.8|197
1594812000000|2020-07-15 11:20:00|15697.8|15685.3|15692.8|15680.3|15705.3|15690.3|15692.8|15680.3|233
1594812300000|2020-07-15 11:25:00|15695.3|15682.8|15690.3|15677.8|15695.3|15682.8|15690.3|15675.3|240
1594812600000|2020-07-15 11:30:00|15692.8|15680.3|15695.3|15682.8|15697.8|15685.3|15687.8|15675.3|149
1594812900000|2020-07-15 11:35:00|15697.8|15685.3|15702.8|15690.3|15705.3|15692.8|15695.3|15680.3|157
1594813200000|2020-07-15 11:40:00|15705.3|15692.8|15712.8|15700.3|15712.8|15700.3|15702.8|15690.3|103
1594813500000|2020-07-15 11:45:00|15715.3|15697.8|15707.8|15695.3|15715.3|15697.8|15705.3|15692.8|226
1594813800000|2020-07-15 11:50:00|15710.3|15697.8|15705.3|15692.8|15710.3|15697.8|15702.8|15690.3|69
1594814100000|2020-07-15 11:55:00|15702.8|15690.3|15702.8|15690.3|15702.8|15690.3|15697.8|15685.3|134
1594814400000|2020-07-15 12:00:00|15700.3|15687.8|15712.8|15697.8|15715.3|15702.8|15697.8|15685.3|321
1594814700000|2020-07-15 12:05:00|15710.3|15695.3|15715.3|15702.8|15717.8|15705.3|15707.8|15695.3|75
1594815000000|2020-07-15 12:10:00|15717.8|15705.3|15717.8|15705.3|15725.3|15710.3|15717.8|15702.8|209
1594815300000|2020-07-15 12:15:00|15720.3|15707.8|15712.8|15700.3|15722.8|15710.3|15712.8|15697.8|437
1594815600000|2020-07-15 12:20:00|15710.3|15697.8|15712.8|15700.3|15717.8|15705.3|15710.3|15697.8|171
1594815900000|2020-07-15 12:25:00|15715.3|15702.8|15715.3|15702.8|15720.3|15707.8|15712.8|15702.8|127
1594816200000|2020-07-15 12:30:00|15717.8|15705.3|15725.3|15712.8|15725.3|15712.8|15715.3|15702.8|149
1594816500000|2020-07-15 12:35:00|15722.8|15710.3|15722.8|15710.3|15725.3|15712.8|15720.3|15707.8|126
1594816800000|2020-07-15 12:40:00|15720.3|15707.8|15717.8|15705.3|15720.3|15707.8|15715.3|15702.8|105
1594817100000|2020-07-15 12:45:00|15720.3|15707.8|15720.3|15707.8|15725.3|15712.8|15712.8|15697.8|355
1594817400000|2020-07-15 12:50:00|15722.8|15710.3|15725.3|15710.3|15727.8|15712.8|15722.8|15707.8|174
1594817700000|2020-07-15 12:55:00|15722.8|15712.8|15725.3|15712.8|15725.3|15712.8|15720.3|15705.3|116
1594818000000|2020-07-15 13:00:00|15722.8|15710.3|15717.8|15705.3|15725.3|15712.8|15717.8|15705.3|166
1594818300000|2020-07-15 13:05:00|15715.3|15702.8|15705.3|15692.8|15715.3|15702.8|15705.3|15692.8|188
1594818600000|2020-07-15 13:10:00|15707.8|15695.3|15712.8|15700.3|15712.8|15700.3|15705.3|15692.8|87
1594818900000|2020-07-15 13:15:00|15715.3|15702.8|15727.8|15715.3|15727.8|15715.3|15712.8|15700.3|278
1594819200000|2020-07-15 13:20:00|15725.3|15712.8|15725.3|15712.8|15727.8|15715.3|15722.8|15710.3|177
1594819500000|2020-07-15 13:25:00|15727.8|15715.3|15725.3|15712.8|15730.3|15717.8|15722.8|15710.3|255
1594819800000|2020-07-15 13:30:00|15727.8|15715.3|15715.3|15702.8|15735.3|15720.3|15715.3|15702.8|914
1594820100000|2020-07-15 13:35:00|15717.8|15700.3|15700.3|15687.8|15717.8|15705.3|15697.8|15685.3|794
1594820400000|2020-07-15 13:40:00|15702.8|15690.3|15712.8|15700.3|15712.8|15700.3|15695.3|15682.8|459
1594820700000|2020-07-15 13:45:00|15710.3|15697.8|15700.3|15687.8|15712.8|15700.3|15692.8|15680.3|475
1594821000000|2020-07-15 13:50:00|15702.8|15690.3|15697.8|15685.3|15710.3|15697.8|15677.8|15665.3|531
1594821300000|2020-07-15 13:55:00|15700.3|15687.8|15700.3|15685.3|15707.8|15695.3|15692.8|15680.3|401
1594821600000|2020-07-15 14:00:00|15697.8|15687.8|15705.3|15692.8|15710.3|15697.8|15695.3|15682.8|291
1594821900000|2020-07-15 14:05:00|15707.8|15695.3|15720.3|15707.8|15725.3|15712.8|15705.3|15692.8|492
1594822200000|2020-07-15 14:10:00|15722.8|15705.3|15717.8|15705.3|15725.3|15712.8|15712.8|15700.3|438
1594822500000|2020-07-15 14:15:00|15715.3|15702.8|15727.8|15715.3|15730.3|15717.8|15715.3|15702.8|235
1594822800000|2020-07-15 14:20:00|15730.3|15717.8|15740.3|15727.8|15740.3|15727.8|15727.8|15715.3|394
1594823100000|2020-07-15 14:25:00|15742.8|15730.3|15745.3|15732.8|15745.3|15732.8|15740.3|15727.8|331
1594823400000|2020-07-15 14:30:00|15747.8|15735.3|15740.3|15727.8|15747.8|15735.3|15740.3|15727.8|471
1594823700000|2020-07-15 14:35:00|15742.8|15730.3|15745.3|15732.8|15747.8|15735.3|15740.3|15727.8|335
1594824000000|2020-07-15 14:40:00|15742.8|15730.3|15750.3|15737.8|15750.3|15737.8|15742.8|15730.3|392
1594824300000|2020-07-15 14:45:00|15752.8|15740.3|15752.8|15740.3|15755.3|15742.8|15747.8|15735.3|544
1594824600000|2020-07-15 14:50:00|15755.3|15742.8|15755.3|15742.8|15762.8|15750.3|15752.8|15740.3|372
1594824900000|2020-07-15 14:55:00|15752.8|15740.3|15752.8|15740.3|15760.3|15747.8|15752.8|15740.3|430
1594825200000|2020-07-15 15:00:00|15755.3|15742.8|15732.8|15720.3|15757.8|15745.3|15732.8|15720.3|621
1594825500000|2020-07-15 15:05:00|15730.3|15717.8|15732.8|15720.3|15737.8|15725.3|15725.3|15712.8|542
1594825800000|2020-07-15 15:10:00|15730.3|15717.8|15730.3|15717.8|15737.8|15725.3|15725.3|15712.8|594
1594826100000|2020-07-15 15:15:00|15727.8|15715.3|15730.3|15717.8|15730.3|15717.8|15717.8|15705.3|253
1594826400000|2020-07-15 15:20:00|15727.8|15715.3|15717.8|15705.3|15732.8|15720.3|15712.8|15700.3|603
1594826700000|2020-07-15 15:25:00|15720.3|15707.8|15727.8|15715.3|15732.8|15720.3|15717.8|15705.3|762
1594827000000|2020-07-15 15:30:00|15725.3|15712.8|15720.3|15707.8|15730.3|15717.8|15720.3|15707.8|432
1594827300000|2020-07-15 15:35:00|15722.8|15710.3|15707.8|15695.3|15727.8|15715.3|15705.3|15692.8|440
1594827600000|2020-07-15 15:40:00|15705.3|15692.8|15710.3|15697.8|15717.8|15705.3|15700.3|15687.8|612
1594827900000|2020-07-15 15:45:00|15707.8|15695.3|15690.3|15677.8|15715.3|15702.8|15690.3|15675.3|1046
1594828200000|2020-07-15 15:50:00|15687.8|15675.3|15712.8|15700.3|15712.8|15700.3|15687.8|15675.3|212
1594828500000|2020-07-15 15:55:00|15715.3|15702.8|15697.8|15685.3|15717.8|15705.3|15697.8|15685.3|333
1594828800000|2020-07-15 16:00:00|15695.3|15682.8|15695.3|15682.8|15700.3|15687.8|15690.3|15677.8|336
1594829100000|2020-07-15 16:05:00|15697.8|15685.3|15715.3|15702.8|15717.8|15705.3|15695.3|15685.3|350
1594829400000|2020-07-15 16:10:00|15712.8|15700.3|15722.8|15710.3|15722.8|15710.3|15702.8|15690.3|358
1594829700000|2020-07-15 16:15:00|15725.3|15712.8|15735.3|15722.8|15735.3|15722.8|15725.3|15712.8|351
1594830000000|2020-07-15 16:20:00|15732.8|15720.3|15730.3|15717.8|15737.8|15725.3|15727.8|15715.3|351
1594830300000|2020-07-15 16:25:00|15732.8|15720.3|15745.3|15732.8|15745.3|15732.8|15732.8|15720.3|358
1594830600000|2020-07-15 16:30:00|15742.8|15730.3|15735.3|15722.8|15745.3|15730.3|15727.8|15715.3|220
1594830900000|2020-07-15 16:35:00|15732.8|15720.3|15735.3|15722.8|15742.8|15730.3|15732.8|15720.3|314
1594831200000|2020-07-15 16:40:00|15737.8|15725.3|15740.3|15727.8|15742.8|15730.3|15735.3|15722.8|150
1594831500000|2020-07-15 16:45:00|15737.8|15725.3|15745.3|15732.8|15747.8|15735.3|15737.8|15725.3|141
1594831800000|2020-07-15 16:50:00|15742.8|15730.3|15752.8|15740.3|15752.8|15740.3|15742.8|15730.3|189
1594832100000|2020-07-15 16:55:00|15750.3|15737.8|15757.8|15745.3|15757.8|15745.3|15750.3|15737.8|185
1594832400000|2020-07-15 17:00:00|15755.3|15742.8|15755.3|15742.8|15757.8|15745.3|15750.3|15737.8|190
1594832700000|2020-07-15 17:05:00|15757.8|15745.3|15767.8|15755.3|15775.3|15762.8|15755.3|15742.8|710
1594833000000|2020-07-15 17:10:00|15770.3|15757.8|15777.8|15765.3|15780.3|15767.8|15760.3|15747.8|1468
1594833300000|2020-07-15 17:15:00|15780.3|15762.8|15770.3|15757.8|15782.8|15770.3|15770.3|15757.8|1075
1594833600000|2020-07-15 17:20:00|15772.8|15760.3|15775.3|15762.8|15775.3|15762.8|15767.8|15755.3|195
1594833900000|2020-07-15 17:25:00|15777.8|15765.3|15772.8|15760.3|15777.8|15765.3|15762.8|15750.3|239
1594834200000|2020-07-15 17:30:00|15775.3|15762.8|15772.8|15760.3|15777.8|15762.8|15772.8|15760.3|88
1594834500000|2020-07-15 17:35:00|15775.3|15762.8|15777.8|15762.8|15780.3|15767.8|15775.3|15762.8|156
1594834800000|2020-07-15 17:40:00|15775.3|15765.3|15770.3|15755.3|15780.3|15767.8|15767.8|15752.8|141
1594835100000|2020-07-15 17:45:00|15772.8|15757.8|15765.3|15750.3|15772.8|15760.3|15762.8|15750.3|96
1594835400000|2020-07-15 17:50:00|15767.8|15752.8|15757.8|15745.3|15767.8|15755.3|15757.8|15745.3|142
1594835700000|2020-07-15 17:55:00|15760.3|15747.8|15755.3|15742.8|15760.3|15747.8|15752.8|15740.3|40
1594836000000|2020-07-15 18:00:00|15752.8|15740.3|15775.3|15762.8|15775.3|15762.8|15750.3|15737.8|220
1594836300000|2020-07-15 18:05:00|15772.8|15760.3|15762.8|15750.3|15777.8|15765.3|15760.3|15747.8|130
1594836600000|2020-07-15 18:10:00|15765.3|15752.8|15757.8|15745.3|15767.8|15755.3|15757.8|15745.3|331
1594836900000|2020-07-15 18:15:00|15760.3|15747.8|15755.3|15742.8|15762.8|15750.3|15750.3|15737.8|158
1594837200000|2020-07-15 18:20:00|15752.8|15740.3|15752.8|15740.3|15757.8|15745.3|15750.3|15737.8|108
1594837500000|2020-07-15 18:25:00|15755.3|15737.8|15755.3|15742.8|15757.8|15745.3|15745.3|15732.8|78
1594837800000|2020-07-15 18:30:00|15757.8|15745.3|15760.3|15747.8|15760.3|15747.8|15752.8|15740.3|52
1594838100000|2020-07-15 18:35:00|15757.8|15745.3|15755.3|15742.8|15757.8|15745.3|15752.8|15740.3|90
1594838400000|2020-07-15 18:40:00|15757.8|15745.3|15749.1|15739.1|15757.8|15745.3|15749.1|15737.8|47
1594838700000|2020-07-15 18:45:00|15746.6|15736.6|15749.1|15739.1|15751.6|15741.6|15746.6|15736.6|43
1594839000000|2020-07-15 18:50:00|15747.8|15737.8|15726.6|15716.6|15747.8|15737.8|15721.6|15711.6|211
1594839300000|2020-07-15 18:55:00|15727.8|15717.8|15724.1|15714.1|15734.1|15724.1|15724.1|15714.1|264
1594839600000|2020-07-15 19:00:00|15721.6|15711.6|15726.6|15716.6|15731.6|15721.6|15721.6|15711.6|153
1594839900000|2020-07-15 19:05:00|15727.8|15717.8|15721.6|15711.6|15727.8|15717.8|15716.6|15706.6|113
1594840200000|2020-07-15 19:10:00|15719.1|15709.1|15720.3|15710.3|15724.1|15714.1|15716.6|15706.6|73
1594840500000|2020-07-15 19:15:00|15719.1|15709.1|15729.1|15719.1|15729.1|15719.1|15714.1|15704.1|230
1594840800000|2020-07-15 19:20:00|15730.3|15720.3|15719.1|15709.1|15731.6|15721.6|15719.1|15709.1|310
1594841100000|2020-07-15 19:25:00|15716.6|15706.6|15731.6|15721.6|15736.6|15726.6|15716.6|15706.6|214
1594841400000|2020-07-15 19:30:00|15734.1|15724.1|15744.1|15734.1|15744.1|15734.1|15734.1|15724.1|111
1594841700000|2020-07-15 19:35:00|15742.8|15732.8|15744.1|15734.1|15746.6|15736.6|15739.1|15729.1|155
1594842000000|2020-07-15 19:40:00|15742.8|15732.8|15741.6|15731.6|15742.8|15732.8|15732.8|15722.8|211
1594842300000|2020-07-15 19:45:00|15739.1|15729.1|15744.1|15734.1|15749.1|15739.1|15737.8|15727.8|164
1594842600000|2020-07-15 19:50:00|15746.6|15736.6|15729.1|15719.1|15746.6|15736.6|15726.6|15716.6|261
1594842900000|2020-07-15 19:55:00|15730.3|15720.3|15726.6|15716.6|15734.1|15724.1|15724.1|15714.1|349
1594843200000|2020-07-15 20:00:00|15727.8|15717.8|15725.3|15715.3|15727.8|15717.8|15722.8|15712.8|160
1594843500000|2020-07-15 20:05:00|15724.1|15714.1|15721.6|15711.6|15726.6|15716.6|15721.6|15711.6|82
1594843800000|2020-07-15 20:10:00|15722.8|15712.8|15721.6|15711.6|15724.1|15714.1|15716.6|15706.6|79
1594844100000|2020-07-15 20:15:00|15727.6|15703.6|15729.2|15705.2|15729.5|15705.5|15726.7|15702.7|18
1594844400000|2020-07-15 20:20:00|15728.9|15704.9|15729.1|15705.1|15729.6|15705.6|15728.5|15704.5|53
1594844700000|2020-07-15 20:25:00|15729.7|15705.7|15729.2|15705.2|15730.1|15706.1|15728.4|15704.4|34
1594845000000|2020-07-15 20:30:00|15731.1|15707.1|15731.1|15707.1|15734.8|15710.8|15726.6|15702.6|99
1594845300000|2020-07-15 20:35:00|15732|15708|15731.1|15707.1|15733|15709|15730.2|15706.2|16
1594845600000|2020-07-15 20:40:00|15732|15708|15732|15708|15733|15709|15730.2|15706.2|14
1594845900000|2020-07-15 20:45:00|15731.1|15707.1|15738|15714|15743.4|15719.4|15731.1|15707.1|112
1594846200000|2020-07-15 20:50:00|15737.1|15713.1|15740.9|15716.9|15740.9|15716.9|15737.1|15713.1|12
1594846500000|2020-07-15 20:55:00|15740|15716|15739|15715|15742.7|15718.7|15736.3|15712.3|41
1594846800000|2020-07-15 21:00:00|15738.2|15714.2|15739.7|15715.7|15740.4|15716.4|15735.8|15711.8|1
1594847100000|2020-07-15 21:05:00|15740|15716|15740.5|15716.5|15741.9|15717.9|15739.7|15715.7|1
1594847400000|2020-07-15 21:10:00|15740.4|15716.4|15741.5|15717.5|15743.1|15719.1|15740.1|15716.1|105
1594847700000|2020-07-15 21:15:00|15741.2|15717.2|15741.1|15717.1|15742.1|15718.1|15741.1|15717.1|0
1594848000000|2020-07-15 21:20:00|15740.9|15716.9|15739.1|15715.1|15742.3|15718.3|15737.8|15713.8|0
1594848300000|2020-07-15 21:25:00|15739|15715|15737.9|15713.9|15739.5|15715.5|15737.9|15713.9|0
1594848600000|2020-07-15 21:30:00|15738|15714|15738.9|15714.9|15739.6|15715.6|15738|15714|0
1594848900000|2020-07-15 21:35:00|15738.5|15714.5|15738.1|15714.1|15739.3|15715.3|15736.9|15712.9|0
1594849200000|2020-07-15 21:40:00|15738|15714|15737.7|15713.7|15738.2|15714.2|15736.8|15712.8|0
1594849500000|2020-07-15 21:45:00|15737.8|15713.8|15738|15714|15738|15714|15736.2|15712.2|0
1594849800000|2020-07-15 21:50:00|15737.8|15713.8|15737.4|15713.4|15738.6|15714.6|15737.4|15713.4|0
1594850100000|2020-07-15 21:55:00|15737.7|15713.7|15739.7|15715.7|15740.9|15716.9|15737.6|15713.6|0
1594850400000|2020-07-15 22:00:00|15741.3|15717.3|15754.5|15730.5|15755.4|15731.4|15738.1|15714.1|0
1594850700000|2020-07-15 22:05:00|15754|15730|15752.4|15728.4|15755.4|15731.4|15752.4|15728.4|0
1594851000000|2020-07-15 22:10:00|15752.5|15728.5|15755.3|15731.3|15757|15733|15752.5|15728.5|0
1594851300000|2020-07-15 22:15:00|15755.8|15731.8|15754.6|15730.6|15761.9|15737.9|15752.3|15728.3|0
1594851600000|2020-07-15 22:20:00|15755.5|15731.5|15751.9|15727.9|15758.3|15734.3|15750.1|15726.1|0
1594851900000|2020-07-15 22:25:00|15751|15727|15751.9|15727.9|15756.4|15732.4|15751|15727|0
1594852200000|2020-07-15 22:30:00|15751|15727|15742.9|15718.9|15753.7|15729.7|15742|15718|0
1594852500000|2020-07-15 22:35:00|15742|15718|15749.3|15725.3|15749.3|15725.3|15742|15718|0
1594852800000|2020-07-15 22:40:00|15746.5|15722.5|15732.8|15708.8|15746.5|15722.5|15729.2|15705.2|0
1594853100000|2020-07-15 22:45:00|15731.9|15707.9|15737.4|15713.4|15738.3|15714.3|15731.9|15707.9|0
1594853400000|2020-07-15 22:50:00|15736.5|15712.5|15725.4|15701.4|15737.4|15713.4|15725.4|15701.4|0
1594853700000|2020-07-15 22:55:00|15725.8|15701.8|15714|15690|15726.3|15702.3|15708.6|15684.6|0
1594854000000|2020-07-15 23:00:00|15714.9|15690.9|15720.4|15696.4|15721.3|15697.3|15713|15689|0
1594854300000|2020-07-15 23:05:00|15719.9|15695.9|15722.1|15698.1|15723|15699|15718.5|15694.5|0
1594854600000|2020-07-15 23:10:00|15722.6|15698.6|15720.3|15696.3|15724.4|15700.4|15718.5|15694.5|0
1594854900000|2020-07-15 23:15:00|15720.8|15696.8|15717.9|15693.9|15720.8|15696.8|15716.6|15692.6|0
1594855200000|2020-07-15 23:20:00|15718.4|15694.4|15718.4|15694.4|15720.2|15696.2|15717.5|15693.5|0
1594855500000|2020-07-15 23:25:00|15719.3|15695.3|15721.2|15697.2|15723.9|15699.9|15718.4|15694.4|0
1594855800000|2020-07-15 23:30:00|15722.1|15698.1|15713.8|15689.8|15727.6|15703.6|15711.1|15687.1|0
1594856100000|2020-07-15 23:35:00|15714.3|15690.3|15715.7|15691.7|15718.4|15694.4|15711.1|15687.1|0
1594856400000|2020-07-15 23:40:00|15714.8|15690.8|15716|15692|15717.5|15693.5|15714|15690|0
1594856700000|2020-07-15 23:45:00|15716.9|15692.9|15714.1|15690.1|15718.2|15694.2|15714.1|15690.1|0
1594857000000|2020-07-15 23:50:00|15713.2|15689.2|15715.4|15691.4|15717.4|15693.4|15711.9|15687.9|0
1594857300000|2020-07-15 23:55:00|15715.8|15691.8|15712.6|15688.6|15717.2|15693.2|15712.6|15688.6|0
1594857600000|2020-07-16 00:00:00|15710.8|15686.8|15691.6|15667.6|15711.7|15687.7|15675.9|15651.9|0
1594857900000|2020-07-16 00:05:00|15692|15668|15694.6|15670.6|15698.2|15674.2|15687.9|15663.9|0
1594858200000|2020-07-16 00:10:00|15693.7|15669.7|15690|15666|15693.7|15669.7|15682.6|15658.6|0
1594858500000|2020-07-16 00:15:00|15690.9|15666.9|15677.7|15653.7|15691.8|15667.8|15673.3|15649.3|0
1594858800000|2020-07-16 00:20:00|15677.9|15653.9|15673.7|15649.7|15678.6|15654.6|15669.5|15645.5|0
1594859100000|2020-07-16 00:25:00|15673.5|15649.5|15682.1|15658.1|15685.8|15661.8|15669.1|15645.1|0
1594859400000|2020-07-16 00:30:00|15682.5|15658.5|15672.4|15648.4|15684.9|15660.9|15666.8|15642.8|0
1594859700000|2020-07-16 00:35:00|15671.9|15647.9|15676.8|15652.8|15680.9|15656.9|15670.2|15646.2|0
1594860000000|2020-07-16 00:40:00|15677.2|15653.2|15677.3|15653.3|15683.8|15659.8|15676.4|15652.4|0
1594860300000|2020-07-16 00:45:00|15677.1|15653.1|15693.1|15669.1|15693.1|15669.1|15676.4|15652.4|0
1594860600000|2020-07-16 00:50:00|15692.7|15668.7|15699.2|15675.2|15703.3|15679.3|15692.4|15668.4|0
1594860900000|2020-07-16 00:55:00|15698.7|15674.7|15699.6|15675.6|15699.6|15675.6|15687.6|15663.6|0
1594861200000|2020-07-16 01:00:00|15699.1|15675.1|15700.1|15690.1|15700.1|15690.1|15675.1|15665.1|1825
1594861500000|2020-07-16 01:05:00|15702.6|15692.6|15680.1|15670.1|15705.1|15695.1|15675.1|15665.1|995
1594861800000|2020-07-16 01:10:00|15682.6|15672.6|15707.6|15697.6|15707.6|15697.6|15680.1|15670.1|827
1594862100000|2020-07-16 01:15:00|15705.1|15695.1|15722.6|15712.6|15742.6|15732.6|15700.1|15690.1|2612
1594862400000|2020-07-16 01:20:00|15725.1|15715.1|15705.1|15695.1|15732.6|15722.6|15705.1|15695.1|1275
1594862700000|2020-07-16 01:25:00|15702.6|15692.6|15687.6|15677.6|15705.1|15695.1|15682.6|15672.6|2466
1594863000000|2020-07-16 01:30:00|15685.1|15675.1|15625.1|15615.1|15707.6|15697.6|15595.1|15585.1|29456
1594863300000|2020-07-16 01:35:00|15617.6|15607.6|15635.1|15625.1|15660.1|15650.1|15585.1|15575.1|17056
1594863600000|2020-07-16 01:40:00|15637.6|15627.6|15715.1|15705.1|15727.6|15717.6|15635.1|15625.1|10483
1594863900000|2020-07-16 01:45:00|15720.1|15710.1|15677.6|15667.6|15727.6|15717.6|15677.6|15667.6|10887
1594864200000|2020-07-16 01:50:00|15680.1|15670.1|15645.1|15635.1|15695.1|15685.1|15627.6|15617.6|7530
1594864500000|2020-07-16 01:55:00|15642.6|15632.6|15625.1|15615.1|15660.1|15650.1|15620.1|15610.1|6001
1594864800000|2020-07-16 02:00:00|15627.6|15617.6|15617.6|15607.6|15682.6|15672.6|15615.1|15605.1|12968
1594865100000|2020-07-16 02:05:00|15620.1|15610.1|15582.6|15572.6|15630.1|15620.1|15562.6|15552.6|10268
1594865400000|2020-07-16 02:10:00|15580.1|15570.1|15567.6|15557.6|15592.6|15582.6|15552.6|15542.6|7697
1594865700000|2020-07-16 02:15:00|15565.1|15555.1|15517.6|15507.6|15565.1|15555.1|15510.1|15500.1|14207
1594866000000|2020-07-16 02:20:00|15512.6|15502.6|15445.1|15435.1|15537.6|15527.6|15445.1|15435.1|10387
1594866300000|2020-07-16 02:25:00|15442.6|15432.6|15410.1|15400.1|15450.1|15440.1|15387.6|15377.6|16855
1594866600000|2020-07-16 02:30:00|15412.6|15402.6|15457.6|15447.6|15485.1|15475.1|15400.1|15390.1|13118
1594866900000|2020-07-16 02:35:00|15455.1|15445.1|15380.1|15370.1|15465.1|15455.1|15380.1|15370.1|11645
1594867200000|2020-07-16 02:40:00|15382.6|15372.6|15445.1|15435.1|15445.1|15435.1|15335.1|15325.1|15782
1594867500000|2020-07-16 02:45:00|15447.6|15437.6|15445.1|15435.1|15457.6|15447.6|15402.6|15392.6|11639
1594867800000|2020-07-16 02:50:00|15447.6|15437.6|15405.1|15395.1|15455.1|15445.1|15390.1|15380.1|9450
1594868100000|2020-07-16 02:55:00|15402.6|15392.6|15405.1|15395.1|15460.1|15450.1|15400.1|15390.1|7236
1594868400000|2020-07-16 03:00:00|15402.6|15392.6|15372.6|15362.6|15450.1|15440.1|15370.1|15360.1|8465
1594868700000|2020-07-16 03:05:00|15370.1|15360.1|15362.6|15352.6|15397.6|15387.6|15357.6|15347.6|6790
1594869000000|2020-07-16 03:10:00|15360.1|15350.1|15352.6|15342.6|15392.6|15382.6|15312.6|15302.6|12220
1594869300000|2020-07-16 03:15:00|15350.1|15340.1|15272.6|15262.6|15350.1|15340.1|15272.6|15262.6|14607
1594869600000|2020-07-16 03:20:00|15270.1|15260.1|15315.1|15305.1|15317.6|15307.6|15247.6|15237.6|9937
1594869900000|2020-07-16 03:25:00|15317.6|15307.6|15337.6|15327.6|15367.6|15357.6|15312.6|15302.6|8701
1594870200000|2020-07-16 03:30:00|15345.1|15335.1|15317.6|15307.6|15347.6|15337.6|15317.6|15307.6|1228
1594870500000|2020-07-16 03:35:00|15320.1|15310.1|15312.6|15302.6|15320.1|15310.1|15310.1|15300.1|1126
1594870800000|2020-07-16 03:40:00|15315.1|15305.1|15310.1|15300.1|15315.1|15305.1|15300.1|15290.1|978
1594871100000|2020-07-16 03:45:00|15312.6|15302.6|15312.6|15302.6|15322.6|15312.6|15307.6|15297.6|676
1594871400000|2020-07-16 03:50:00|15315.1|15305.1|15305.1|15295.1|15325.1|15315.1|15305.1|15295.1|594
1594871700000|2020-07-16 03:55:00|15307.6|15297.6|15310.1|15300.1|15317.6|15307.6|15307.6|15297.6|529
1594872000000|2020-07-16 04:00:00|15307.6|15297.6|15312.6|15302.6|15317.6|15307.6|15305.1|15295.1|517
1594872300000|2020-07-16 04:05:00|15310.1|15300.1|15305.1|15295.1|15310.1|15300.1|15300.1|15290.1|407
1594872600000|2020-07-16 04:10:00|15302.6|15292.6|15300.1|15290.1|15305.1|15295.1|15297.6|15287.6|524
1594872900000|2020-07-16 04:15:00|15302.6|15292.6|15300.1|15290.1|15305.1|15295.1|15295.1|15285.1|358
1594873200000|2020-07-16 04:20:00|15302.6|15292.6|15302.6|15292.6|15307.6|15297.6|15297.6|15287.6|474
1594873500000|2020-07-16 04:25:00|15300.1|15290.1|15300.1|15290.1|15305.1|15295.1|15295.1|15285.1|745
1594873800000|2020-07-16 04:30:00|15297.6|15287.6|15295.1|15285.1|15300.1|15290.1|15292.6|15282.6|557
1594874100000|2020-07-16 04:35:00|15297.6|15287.6|15302.6|15292.6|15302.6|15292.6|15295.1|15285.1|440
1594874400000|2020-07-16 04:40:00|15300.1|15290.1|15300.1|15290.1|15302.6|15292.6|15297.6|15287.6|637
1594874700000|2020-07-16 04:45:00|15302.6|15292.6|15310.1|15300.1|15310.1|15300.1|15300.1|15290.1|779
1594875000000|2020-07-16 04:50:00|15307.6|15297.6|15310.1|15300.1|15315.1|15305.1|15305.1|15295.1|502
1594875300000|2020-07-16 04:55:00|15312.6|15302.6|15312.6|15302.6|15315.1|15305.1|15305.1|15295.1|623
1594875600000|2020-07-16 05:00:00|15315.1|15305.1|15287.6|15277.6|15350.1|15340.1|15287.6|15277.6|12527
1594875900000|2020-07-16 05:05:00|15285.1|15275.1|15272.6|15262.6|15295.1|15285.1|15247.6|15237.6|9299
1594876200000|2020-07-16 05:10:00|15270.1|15260.1|15312.6|15302.6|15332.6|15322.6|15247.6|15237.6|11223
1594876500000|2020-07-16 05:15:00|15310.1|15300.1|15257.6|15247.6|15340.1|15330.1|15245.1|15235.1|9060
1594876800000|2020-07-16 05:20:00|15255.1|15245.1|15197.6|15187.6|15280.1|15270.1|15192.6|15182.6|10025
1594877100000|2020-07-16 05:25:00|15195.1|15185.1|15110.1|15100.1|15227.6|15217.6|15110.1|15100.1|21416
1594877400000|2020-07-16 05:30:00|15112.6|15102.6|15052.6|15042.6|15160.1|15150.1|15052.6|15042.6|24961
1594877700000|2020-07-16 05:35:00|15055.1|15045.1|15177.6|15167.6|15180.1|15170.1|15047.6|15037.6|22024
1594878000000|2020-07-16 05:40:00|15175.1|15165.1|15220.1|15210.1|15242.6|15232.6|15175.1|15165.1|16565
1594878300000|2020-07-16 05:45:00|15222.6|15212.6|15255.1|15245.1|15260.1|15250.1|15207.6|15197.6|10618
1594878600000|2020-07-16 05:50:00|15257.6|15247.6|15190.1|15180.1|15265.1|15255.1|15190.1|15180.1|10404
1594878900000|2020-07-16 05:55:00|15192.6|15182.6|15212.6|15202.6|15212.6|15202.6|15162.6|15152.6|9575
1594879200000|2020-07-16 06:00:00|15215.1|15205.1|15262.6|15252.6|15272.6|15262.6|15187.6|15177.6|8083
1594879500000|2020-07-16 06:05:00|15260.1|15250.1|15167.6|15157.6|15270.1|15260.1|15147.6|15137.6|12149
1594879800000|2020-07-16 06:10:00|15165.1|15155.1|15150.1|15140.1|15190.1|15180.1|15120.1|15110.1|10125
1594880100000|2020-07-16 06:15:00|15147.6|15137.6|15065.1|15055.1|15147.6|15137.6|15062.6|15052.6|9902
1594880400000|2020-07-16 06:20:00|15067.6|15057.6|15095.1|15085.1|15120.1|15110.1|15032.6|15022.6|16492
1594880700000|2020-07-16 06:25:00|15097.6|15087.6|15102.6|15092.6|15132.6|15122.6|15075.1|15065.1|11759
1594881000000|2020-07-16 06:30:00|15105.1|15095.1|14990.1|14980.1|15105.1|15095.1|14990.1|14980.1|16166
1594881300000|2020-07-16 06:35:00|14992.6|14982.6|15015.1|15005.1|15020.1|15010.1|14962.6|14952.6|14853
1594881600000|2020-07-16 06:40:00|15017.6|15007.6|15005.1|14995.1|15055.1|15045.1|14987.6|14977.6|14713
1594881900000|2020-07-16 06:45:00|15007.6|14997.6|14942.6|14932.6|15052.6|15042.6|14940.1|14930.1|19189
1594882200000|2020-07-16 06:50:00|14945.1|14935.1|14930.1|14920.1|14990.1|14980.1|14925.1|14915.1|15581
1594882500000|2020-07-16 06:55:00|14932.6|14922.6|14920.1|14910.1|14947.6|14937.6|14912.6|14902.6|13364
1594882800000|2020-07-16 07:00:00|14916.2|14903.7|14928.7|14916.2|14933.7|14921.2|14896.2|14883.7|5773
1594883100000|2020-07-16 07:05:00|14931.2|14918.7|14953.7|14938.7|14968.7|14956.2|14923.7|14911.2|5632
1594883400000|2020-07-16 07:10:00|14951.2|14941.2|14956.2|14943.7|14973.7|14961.2|14943.7|14931.2|4550
1594883700000|2020-07-16 07:15:00|14958.7|14941.2|14948.7|14933.7|14971.2|14958.7|14943.7|14928.7|2367
1594884000000|2020-07-16 07:20:00|14946.2|14936.2|14948.7|14936.2|14966.2|14953.7|14946.2|14936.2|1042
1594884300000|2020-07-16 07:25:00|14951.2|14938.7|14933.7|14921.2|14951.2|14938.7|14926.2|14913.7|1410
1594884600000|2020-07-16 07:30:00|14931.2|14918.7|14931.2|14918.7|14933.7|14921.2|14908.7|14896.2|2177
1594884900000|2020-07-16 07:35:00|14928.7|14916.2|14928.7|14916.2|14941.2|14928.7|14916.2|14903.7|1004
1594885200000|2020-07-16 07:40:00|14931.2|14918.7|14931.2|14918.7|14943.7|14931.2|14926.2|14913.7|1547
1594885500000|2020-07-16 07:45:00|14933.7|14921.2|14926.2|14913.7|14938.7|14926.2|14921.2|14908.7|1274
1594885800000|2020-07-16 07:50:00|14928.7|14911.2|14936.2|14923.7|14941.2|14926.2|14926.2|14911.2|978
1594886100000|2020-07-16 07:55:00|14938.7|14926.2|14946.2|14931.2|14948.7|14936.2|14933.7|14921.2|1072
1594886400000|2020-07-16 08:00:00|14948.7|14933.7|14933.7|14918.7|14953.7|14941.2|14923.7|14908.7|1474
1594886700000|2020-07-16 08:05:00|14931.2|14916.2|14921.2|14906.2|14938.7|14926.2|14901.2|14888.7|2695
1594887000000|2020-07-16 08:10:00|14923.7|14908.7|14901.2|14888.7|14943.7|14931.2|14901.2|14886.2|2790
1594887300000|2020-07-16 08:15:00|14898.7|14886.2|14908.7|14896.2|14916.2|14903.7|14898.7|14886.2|2247
1594887600000|2020-07-16 08:20:00|14911.2|14898.7|14913.7|14901.2|14916.2|14903.7|14903.7|14891.2|1392
1594887900000|2020-07-16 08:25:00|14916.2|14903.7|14883.7|14871.2|14918.7|14903.7|14883.7|14871.2|3660
1594888200000|2020-07-16 08:30:00|14888.5|14864.5|14858.5|14834.5|14888.5|14864.5|14858.1|14834.1|2
1594888500000|2020-07-16 08:35:00|14858.3|14834.3|14852|14828|14860.9|14836.9|14844.2|14820.2|1619
1594888800000|2020-07-16 08:40:00|14851.8|14827.8|14838.3|14814.3|14852.2|14828.2|14827|14803|0
1594889100000|2020-07-16 08:45:00|14837.9|14813.9|14852.2|14828.2|14852.2|14828.2|14837|14813|0
1594889400000|2020-07-16 08:50:00|14851.8|14827.8|14849.1|14825.1|14851.8|14827.8|14845.9|14821.9|0
1594889700000|2020-07-16 08:55:00|14849.5|14825.5|14857.5|14833.5|14862.7|14838.7|14849.1|14825.1|0
1594890000000|2020-07-16 09:00:00|14888.7|14873.7|14888.7|14873.7|14901.2|14888.7|14861.2|14848.7|1083
1594890300000|2020-07-16 09:05:00|14886.2|14876.2|14893.7|14878.7|14896.2|14881.2|14881.2|14868.7|464
1594890600000|2020-07-16 09:10:00|14891.2|14881.2|14881.2|14868.7|14893.7|14881.2|14881.2|14868.7|371
1594890900000|2020-07-16 09:15:00|14878.7|14863.7|14888.7|14876.2|14893.7|14881.2|14868.7|14856.2|327
1594891200000|2020-07-16 09:20:00|14886.2|14873.7|14901.2|14886.2|14901.2|14888.7|14886.2|14873.7|165
1594891500000|2020-07-16 09:25:00|14898.7|14888.7|14908.7|14896.2|14911.2|14898.7|14898.7|14888.7|260
1594891800000|2020-07-16 09:30:00|14911.2|14893.7|14936.2|14923.7|14938.7|14926.2|14911.2|14893.7|1168
1594892100000|2020-07-16 09:35:00|14933.7|14921.2|14938.7|14926.2|14943.7|14931.2|14921.2|14908.7|1049
1594892400000|2020-07-16 09:40:00|14941.2|14928.7|14948.7|14936.2|14953.7|14941.2|14936.2|14923.7|523
1594892700000|2020-07-16 09:45:00|14951.2|14938.7|14956.2|14943.7|14956.2|14943.7|14946.2|14933.7|295
1594893000000|2020-07-16 09:50:00|14953.7|14941.2|14946.2|14933.7|14958.7|14946.2|14943.7|14931.2|529
1594893300000|2020-07-16 09:55:00|14948.7|14936.2|14961.2|14946.2|14963.7|14951.2|14946.2|14933.7|292
1594893600000|2020-07-16 10:00:00|14958.7|14948.7|14968.7|14956.2|14971.2|14958.7|14956.2|14943.7|327
1594893900000|2020-07-16 10:05:00|14971.2|14958.7|14961.2|14948.7|14978.7|14966.2|14956.2|14943.7|332
1594894200000|2020-07-16 10:10:00|14963.7|14951.2|14993.7|14981.2|15001.2|14988.7|14963.7|14951.2|952
1594894500000|2020-07-16 10:15:00|14996.2|14983.7|14983.7|14968.7|15001.2|14986.2|14981.2|14968.7|761
1594894800000|2020-07-16 10:20:00|14981.2|14971.2|14978.7|14966.2|14983.7|14971.2|14968.7|14953.7|298
1594895100000|2020-07-16 10:25:00|14981.2|14968.7|14971.2|14956.2|14988.7|14973.7|14968.7|14956.2|192
1594895400000|2020-07-16 10:30:00|14968.7|14958.7|14968.7|14956.2|14978.7|14966.2|14966.2|14953.7|316
1594895700000|2020-07-16 10:35:00|14966.2|14953.7|14981.2|14968.7|14981.2|14968.7|14961.2|14948.7|271
1594896000000|2020-07-16 10:40:00|14983.7|14971.2|14993.7|14981.2|15001.2|14988.7|14983.7|14968.7|927
1594896300000|2020-07-16 10:45:00|14991.2|14978.7|14991.2|14978.7|14998.7|14986.2|14991.2|14978.7|164
1594896600000|2020-07-16 10:50:00|14993.7|14981.2|14991.2|14978.7|14993.7|14981.2|14986.2|14973.7|289
1594896900000|2020-07-16 10:55:00|14993.7|14981.2|14993.7|14981.2|14993.7|14981.2|14988.7|14976.2|82
1594897200000|2020-07-16 11:00:00|14996.2|14983.7|14996.2|14983.7|15006.2|14993.7|14993.7|14981.2|505
1594897500000|2020-07-16 11:05:00|14998.7|14981.2|14996.2|14981.2|15001.2|14988.7|14993.7|14981.2|260
1594897800000|2020-07-16 11:10:00|14993.7|14983.7|15001.2|14986.2|15001.2|14988.7|14993.7|14981.2|219
1594898100000|2020-07-16 11:15:00|14998.7|14988.7|15008.7|14996.2|15008.7|14996.2|14996.2|14983.7|150
1594898400000|2020-07-16 11:20:00|15011.2|14998.7|14998.7|14986.2|15011.2|14998.7|14998.7|14986.2|224
1594898700000|2020-07-16 11:25:00|15001.2|14988.7|15008.7|14996.2|15008.7|14996.2|14998.7|14986.2|134
1594899000000|2020-07-16 11:30:00|15011.2|14998.7|15006.2|14991.2|15013.7|15001.2|15003.7|14991.2|272
1594899300000|2020-07-16 11:35:00|15003.7|14993.7|15008.7|14996.2|15008.7|14996.2|14998.7|14983.7|284
1594899600000|2020-07-16 11:40:00|15011.2|14993.7|15018.7|15006.2|15023.7|15008.7|15011.2|14993.7|461
1594899900000|2020-07-16 11:45:00|15021.2|15011.2|15013.7|15001.2|15028.7|15016.2|15013.7|15001.2|411
1594900200000|2020-07-16 11:50:00|15011.2|14998.7|15011.2|14998.7|15016.2|15003.7|15008.7|14996.2|110
1594900500000|2020-07-16 11:55:00|15008.7|14996.2|15013.7|15001.2|15018.7|15006.2|15006.2|14993.7|214
1594900800000|2020-07-16 12:00:00|15011.2|14998.7|15013.7|15001.2|15021.2|15006.2|15008.7|14996.2|183
1594901100000|2020-07-16 12:05:00|15016.2|15003.7|15028.7|15016.2|15031.2|15016.2|15016.2|15003.7|258
1594901400000|2020-07-16 12:10:00|15031.2|15018.7|15031.2|15018.7|15031.2|15018.7|15023.7|15011.2|264
1594901700000|2020-07-16 12:15:00|15033.7|15016.2|15033.7|15021.2|15038.7|15026.2|15031.2|15016.2|215
1594902000000|2020-07-16 12:20:00|15031.2|15018.7|15028.7|15016.2|15033.7|15021.2|15021.2|15008.7|305
1594902300000|2020-07-16 12:25:00|15026.2|15013.7|15018.7|15006.2|15026.2|15013.7|15016.2|15003.7|361
1594902600000|2020-07-16 12:30:00|15016.2|15003.7|15018.7|15006.2|15028.7|15016.2|15013.7|14998.7|727
1594902900000|2020-07-16 12:35:00|15016.2|15003.7|14991.2|14976.2|15018.7|15006.2|14986.2|14973.7|723
1594903200000|2020-07-16 12:40:00|14988.7|14978.7|15003.7|14991.2|15003.7|14991.2|14988.7|14976.2|276
1594903500000|2020-07-16 12:45:00|15001.2|14988.7|15008.7|14996.2|15008.7|14996.2|14998.7|14986.2|293
1594903800000|2020-07-16 12:50:00|15006.2|14993.7|15006.2|14993.7|15006.2|14993.7|14996.2|14983.7|310
1594904100000|2020-07-16 12:55:00|15008.7|14996.2|14983.7|14971.2|15008.7|14996.2|14983.7|14971.2|735
1594904400000|2020-07-16 13:00:00|14981.2|14968.7|15008.7|14996.2|15016.2|15003.7|14978.7|14966.2|486
1594904700000|2020-07-16 13:05:00|15011.2|14998.7|15011.2|14998.7|15018.7|15006.2|14998.7|14986.2|492
1594905000000|2020-07-16 13:10:00|15008.7|14996.2|15003.7|14991.2|15011.2|14998.7|15003.7|14991.2|171
1594905300000|2020-07-16 13:15:00|15001.2|14988.7|15003.7|14991.2|15011.2|14998.7|15001.2|14988.7|250
1594905600000|2020-07-16 13:20:00|15006.2|14993.7|15006.2|14993.7|15011.2|14998.7|15001.2|14988.7|319
1594905900000|2020-07-16 13:25:00|15008.7|14996.2|15011.2|14998.7|15013.7|15001.2|15006.2|14993.7|172
1594906200000|2020-07-16 13:30:00|15013.7|15001.2|14991.2|14978.7|15016.2|15003.7|14986.2|14973.7|1023
1594906500000|2020-07-16 13:35:00|14988.7|14976.2|15016.2|15003.7|15016.2|15003.7|14986.2|14973.7|894
1594906800000|2020-07-16 13:40:00|15018.7|15006.2|15038.7|15026.2|15038.7|15026.2|15013.7|15001.2|908
1594907100000|2020-07-16 13:45:00|15041.2|15028.7|15056.2|15043.7|15056.2|15043.7|15028.7|15016.2|849
1594907400000|2020-07-16 13:50:00|15053.7|15041.2|15071.2|15058.7|15078.7|15066.2|15051.2|15038.7|1311
1594907700000|2020-07-16 13:55:00|15068.7|15056.2|15061.2|15048.7|15073.7|15061.2|15053.7|15041.2|469
1594908000000|2020-07-16 14:00:00|15063.7|15051.2|15041.2|15028.7|15071.2|15058.7|15036.2|15023.7|786
1594908300000|2020-07-16 14:05:00|15038.7|15026.2|15048.7|15033.7|15048.7|15036.2|15033.7|15021.2|545
1594908600000|2020-07-16 14:10:00|15051.2|15036.2|15051.2|15038.7|15058.7|15043.7|15046.2|15031.2|416
1594908900000|2020-07-16 14:15:00|15048.7|15036.2|15063.7|15048.7|15073.7|15061.2|15041.2|15028.7|492
1594909200000|2020-07-16 14:20:00|15061.2|15046.2|15073.7|15061.2|15076.2|15063.7|15058.7|15046.2|428
1594909500000|2020-07-16 14:25:00|15076.2|15063.7|15078.7|15066.2|15081.2|15068.7|15058.7|15046.2|584
1594909800000|2020-07-16 14:30:00|15076.2|15063.7|15076.2|15063.7|15078.7|15066.2|15071.2|15056.2|376
1594910100000|2020-07-16 14:35:00|15078.7|15066.2|15086.2|15073.7|15088.7|15076.2|15076.2|15063.7|598
1594910400000|2020-07-16 14:40:00|15088.7|15071.2|15086.2|15073.7|15091.2|15078.7|15081.2|15068.7|812
1594910700000|2020-07-16 14:45:00|15088.7|15076.2|15091.2|15078.7|15103.7|15091.2|15088.7|15076.2|752
1594911000000|2020-07-16 14:50:00|15093.7|15076.2|15086.2|15073.7|15093.7|15081.2|15078.7|15066.2|787
1594911300000|2020-07-16 14:55:00|15083.7|15071.2|15063.7|15048.7|15083.7|15071.2|15056.2|15043.7|654
1594911600000|2020-07-16 15:00:00|15061.2|15051.2|15058.7|15043.7|15066.2|15053.7|15051.2|15038.7|487
1594911900000|2020-07-16 15:05:00|15056.2|15046.2|15061.2|15048.7|15071.2|15058.7|15048.7|15036.2|517
1594912200000|2020-07-16 15:10:00|15058.7|15046.2|15068.7|15056.2|15071.2|15058.7|15058.7|15046.2|407
1594912500000|2020-07-16 15:15:00|15066.2|15053.7|15051.2|15038.7|15068.7|15056.2|15046.2|15033.7|634
1594912800000|2020-07-16 15:20:00|15053.7|15041.2|15048.7|15036.2|15058.7|15046.2|15046.2|15033.7|555
1594913100000|2020-07-16 15:25:00|15051.2|15038.7|15041.2|15026.2|15051.2|15038.7|15038.7|15026.2|692
1594913400000|2020-07-16 15:30:00|15038.7|15028.7|15028.7|15016.2|15041.2|15028.7|15026.2|15013.7|1104
1594913700000|2020-07-16 15:35:00|15026.2|15013.7|15021.2|15008.7|15031.2|15018.7|15018.7|15006.2|669
1594914000000|2020-07-16 15:40:00|15023.7|15011.2|15006.2|14993.7|15026.2|15011.2|15006.2|14993.7|783
1594914300000|2020-07-16 15:45:00|15008.7|14996.2|15001.2|14988.7|15013.7|15001.2|15001.2|14988.7|977
1594914600000|2020-07-16 15:50:00|15003.7|14991.2|15013.7|15001.2|15013.7|15001.2|15003.7|14991.2|352
1594914900000|2020-07-16 15:55:00|15016.2|15003.7|15013.7|15001.2|15018.7|15006.2|15011.2|14998.7|410
1594915200000|2020-07-16 16:00:00|15011.2|14998.7|15008.7|14996.2|15013.7|15001.2|15003.7|14991.2|637
1594915500000|2020-07-16 16:05:00|15011.2|14998.7|15011.2|14998.7|15013.7|15001.2|15008.7|14996.2|519
1594915800000|2020-07-16 16:10:00|15013.7|15001.2|15018.7|15006.2|15021.2|15006.2|15008.7|14996.2|427
1594916100000|2020-07-16 16:15:00|15016.2|15003.7|15008.7|14996.2|15018.7|15006.2|15008.7|14996.2|293
1594916400000|2020-07-16 16:20:00|15011.2|14998.7|15011.2|14996.2|15011.2|14998.7|15003.7|14991.2|219
1594916700000|2020-07-16 16:25:00|15008.7|14998.7|15013.7|15001.2|15016.2|15003.7|15008.7|14996.2|156
1594917000000|2020-07-16 16:30:00|15016.2|15003.7|15026.2|15013.7|15026.2|15013.7|15013.7|15003.7|83
1594917300000|2020-07-16 16:35:00|15028.7|15016.2|15028.7|15013.7|15028.7|15016.2|15023.7|15011.2|55
1594917600000|2020-07-16 16:40:00|15031.2|15016.2|15031.2|15018.7|15033.7|15021.2|15031.2|15013.7|103
1594917900000|2020-07-16 16:45:00|15033.7|15021.2|15031.2|15018.7|15033.7|15021.2|15031.2|15018.7|58
1594918200000|2020-07-16 16:50:00|15033.7|15021.2|15038.7|15026.2|15041.2|15028.7|15031.2|15018.7|112
1594918500000|2020-07-16 16:55:00|15036.2|15023.7|15016.2|15003.7|15036.2|15023.7|15013.7|15001.2|166
1594918800000|2020-07-16 17:00:00|15018.7|15006.2|15031.2|15018.7|15033.7|15021.2|15018.7|15006.2|59
1594919100000|2020-07-16 17:05:00|15033.7|15021.2|15038.7|15026.2|15038.7|15026.2|15031.2|15018.7|106
1594919400000|2020-07-16 17:10:00|15036.2|15023.7|15051.2|15038.7|15051.2|15038.7|15036.2|15023.7|257
1594919700000|2020-07-16 17:15:00|15048.7|15036.2|15051.2|15038.7|15051.2|15038.7|15046.2|15033.7|124
1594920000000|2020-07-16 17:20:00|15048.7|15036.2|15048.7|15036.2|15051.2|15038.7|15046.2|15033.7|107
1594920300000|2020-07-16 17:25:00|15051.2|15038.7|15051.2|15038.7|15053.7|15041.2|15046.2|15033.7|101
1594920600000|2020-07-16 17:30:00|15048.7|15036.2|15038.7|15026.2|15048.7|15036.2|15038.7|15026.2|243
1594920900000|2020-07-16 17:35:00|15041.2|15028.7|15033.7|15021.2|15041.2|15028.7|15023.7|15011.2|352
1594921200000|2020-07-16 17:40:00|15036.2|15023.7|15046.2|15033.7|15046.2|15033.7|15036.2|15023.7|121
1594921500000|2020-07-16 17:45:00|15048.7|15036.2|15053.7|15041.2|15053.7|15041.2|15046.2|15036.2|136
1594921800000|2020-07-16 17:50:00|15051.2|15038.7|15053.7|15041.2|15058.7|15046.2|15051.2|15038.7|129
1594922100000|2020-07-16 17:55:00|15056.2|15038.7|15046.2|15033.7|15056.2|15038.7|15046.2|15033.7|139
1594922400000|2020-07-16 18:00:00|15048.7|15036.2|15053.7|15041.2|15058.7|15046.2|15048.7|15036.2|175
1594922700000|2020-07-16 18:05:00|15051.2|15038.7|15056.2|15043.7|15061.2|15048.7|15048.7|15036.2|77
1594923000000|2020-07-16 18:10:00|15058.7|15046.2|15058.7|15046.2|15061.2|15048.7|15056.2|15043.7|95
1594923300000|2020-07-16 18:15:00|15061.2|15048.7|15063.7|15051.2|15063.7|15051.2|15056.2|15043.7|104
1594923600000|2020-07-16 18:20:00|15066.2|15053.7|15068.7|15056.2|15073.7|15061.2|15066.2|15053.7|264
1594923900000|2020-07-16 18:25:00|15066.2|15053.7|15071.2|15058.7|15071.2|15058.7|15063.7|15051.2|83
1594924200000|2020-07-16 18:30:00|15073.7|15061.2|15073.7|15061.2|15083.7|15068.7|15063.7|15048.7|420
1594924500000|2020-07-16 18:35:00|15071.2|15058.7|15066.2|15053.7|15073.7|15061.2|15066.2|15053.7|68
1594924800000|2020-07-16 18:40:00|15068.7|15056.2|15065|15055|15073.7|15061.2|15065|15053.7|129
1594925100000|2020-07-16 18:45:00|15066.2|15056.2|15052.5|15042.5|15067.5|15057.5|15052.5|15042.5|360
1594925400000|2020-07-16 18:50:00|15053.7|15043.7|15052.5|15042.5|15060|15050|15052.5|15042.5|120
1594925700000|2020-07-16 18:55:00|15053.7|15043.7|15050|15040|15056.2|15046.2|15047.5|15037.5|260
1594926000000|2020-07-16 19:00:00|15051.2|15041.2|15048.7|15038.7|15052.5|15042.5|15045|15035|90
1594926300000|2020-07-16 19:05:00|15047.5|15037.5|15055|15045|15057.5|15047.5|15047.5|15037.5|113
1594926600000|2020-07-16 19:10:00|15053.7|15043.7|15050|15040|15053.7|15043.7|15047.5|15037.5|111
1594926900000|2020-07-16 19:15:00|15047.5|15037.5|15060|15050|15060|15050|15047.5|15037.5|161
1594927200000|2020-07-16 19:20:00|15061.2|15051.2|15062.5|15052.5|15065|15055|15060|15050|112
1594927500000|2020-07-16 19:25:00|15061.2|15051.2|15067.5|15057.5|15067.5|15057.5|15060|15050|104
1594927800000|2020-07-16 19:30:00|15066.2|15056.2|15070|15060|15070|15060|15062.5|15052.5|119
1594928100000|2020-07-16 19:35:00|15072.5|15062.5|15077.5|15067.5|15077.5|15067.5|15072.5|15062.5|212
1594928400000|2020-07-16 19:40:00|15076.2|15066.2|15070|15060|15077.5|15067.5|15070|15060|145
1594928700000|2020-07-16 19:45:00|15071.2|15061.2|15070|15060|15075|15065|15065|15055|140
1594929000000|2020-07-16 19:50:00|15067.5|15057.5|15065|15055|15067.5|15057.5|15060|15050|182
1594929300000|2020-07-16 19:55:00|15066.2|15056.2|15065|15055|15071.2|15061.2|15060|15050|517
1594929600000|2020-07-16 20:00:00|15066.2|15056.2|15036.2|15026.2|15066.2|15056.2|15036.2|15026.2|143
1594929900000|2020-07-16 20:05:00|15035|15025|15037.5|15027.5|15042.5|15032.5|15033.7|15023.7|150
1594930200000|2020-07-16 20:10:00|15036.2|15026.2|15036.2|15026.2|15040|15030|15032.5|15022.5|47
1594930500000|2020-07-16 20:15:00|15042.9|15018.9|15047.6|15023.6|15047.6|15023.6|15041.2|15017.2|32
1594930800000|2020-07-16 20:20:00|15048.1|15024.1|15049.3|15025.3|15049.7|15025.7|15046.3|15022.3|75
1594931100000|2020-07-16 20:25:00|15049.2|15025.2|15049.3|15025.3|15052.4|15028.4|15048.9|15024.9|100
1594931400000|2020-07-16 20:30:00|15051|15027|15053.6|15029.6|15056.2|15032.2|15043.9|15019.9|225
1594931700000|2020-07-16 20:35:00|15054.5|15030.5|15048.3|15024.3|15055.4|15031.4|15048.3|15024.3|204
1594932000000|2020-07-16 20:40:00|15049.2|15025.2|15055.2|15031.2|15056.1|15032.1|15047.4|15023.4|146
1594932300000|2020-07-16 20:45:00|15054.3|15030.3|15051.7|15027.7|15055.2|15031.2|15049|15025|237
1594932600000|2020-07-16 20:50:00|15052.5|15028.5|15046.4|15022.4|15054.3|15030.3|15046.4|15022.4|8
1594932900000|2020-07-16 20:55:00|15047.3|15023.3|15050|15026|15051.6|15027.6|15044.5|15020.5|52
1594933200000|2020-07-16 21:00:00|15049.6|15025.6|15048.6|15024.6|15049.6|15025.6|15047.3|15023.3|0
1594933500000|2020-07-16 21:05:00|15048.2|15024.2|15049.1|15025.1|15049.1|15025.1|15048.2|15024.2|26
1594933800000|2020-07-16 21:10:00|15049|15025|15049.4|15025.4|15050.7|15026.7|15048.3|15024.3|17
1594934100000|2020-07-16 21:15:00|15049.5|15025.5|15048.2|15024.2|15050|15026|15047.3|15023.3|0
1594934400000|2020-07-16 21:20:00|15048.1|15024.1|15048.2|15024.2|15049|15025|15047.7|15023.7|0
1594934700000|2020-07-16 21:25:00|15048.3|15024.3|15049.7|15025.7|15049.7|15025.7|15048.1|15024.1|0
1594935000000|2020-07-16 21:30:00|15050|15026|15048.8|15024.8|15050.8|15026.8|15048.7|15024.7|0
1594935300000|2020-07-16 21:35:00|15049.4|15025.4|15048.9|15024.9|15049.4|15025.4|15048.1|15024.1|0
1594935600000|2020-07-16 21:40:00|15048.6|15024.6|15048.2|15024.2|15048.7|15024.7|15047.9|15023.9|0
1594935900000|2020-07-16 21:45:00|15048.5|15024.5|15050.3|15026.3|15050.9|15026.9|15048.5|15024.5|0
1594936200000|2020-07-16 21:50:00|15050.7|15026.7|15050.3|15026.3|15050.7|15026.7|15049.4|15025.4|0
1594936500000|2020-07-16 21:55:00|15050.1|15026.1|15051.3|15027.3|15053.2|15029.2|15049.4|15025.4|0
1594936800000|2020-07-16 22:00:00|15056.2|15032.2|15045.7|15021.7|15056.2|15032.2|15043.3|15019.3|0
1594937100000|2020-07-16 22:05:00|15046.6|15022.6|15054.5|15030.5|15057.2|15033.2|15045.7|15021.7|0
1594937400000|2020-07-16 22:10:00|15055.4|15031.4|15056.4|15032.4|15058.2|15034.2|15054.5|15030.5|0
1594937700000|2020-07-16 22:15:00|15057.3|15033.3|15060|15036|15061.7|15037.7|15057.3|15033.3|0
1594938000000|2020-07-16 22:20:00|15060.8|15036.8|15060.1|15036.1|15060.8|15036.8|15057.3|15033.3|0
1594938300000|2020-07-16 22:25:00|15059.2|15035.2|15056.6|15032.6|15060.1|15036.1|15055.7|15031.7|0
1594938600000|2020-07-16 22:30:00|15057.4|15033.4|15061.1|15037.1|15064.6|15040.6|15056.6|15032.6|0
1594938900000|2020-07-16 22:35:00|15060.2|15036.2|15060.6|15036.6|15061.1|15037.1|15058.8|15034.8|0
1594939200000|2020-07-16 22:40:00|15059.7|15035.7|15069.4|15045.4|15069.4|15045.4|15059.7|15035.7|0
1594939500000|2020-07-16 22:45:00|15068.5|15044.5|15067.8|15043.8|15069.4|15045.4|15065|15041|0
1594939800000|2020-07-16 22:50:00|15068.7|15044.7|15064.3|15040.3|15068.7|15044.7|15063.9|15039.9|0
1594940100000|2020-07-16 22:55:00|15064.7|15040.7|15055.2|15031.2|15066.4|15042.4|15051.7|15027.7|0
1594940400000|2020-07-16 23:00:00|15056.1|15032.1|15054.4|15030.4|15056.9|15032.9|15052.2|15028.2|0
1594940700000|2020-07-16 23:05:00|15053.6|15029.6|15059.2|15035.2|15059.2|15035.2|15052.7|15028.7|0
1594941000000|2020-07-16 23:10:00|15058.3|15034.3|15060.1|15036.1|15061|15037|15057.4|15033.4|0
1594941300000|2020-07-16 23:15:00|15059.2|15035.2|15059.2|15035.2|15060.1|15036.1|15059.2|15035.2|0
1594941600000|2020-07-16 23:20:00|15060.1|15036.1|15058.7|15034.7|15061.4|15037.4|15058.7|15034.7|0
1594941900000|2020-07-16 23:25:00|15058.2|15034.2|15061.2|15037.2|15061.7|15037.7|15058.2|15034.2|0
1594942200000|2020-07-16 23:30:00|15060.4|15036.4|15059.6|15035.6|15060.5|15036.5|15058.7|15034.7|0
1594942500000|2020-07-16 23:35:00|15058.7|15034.7|15058.3|15034.3|15059.7|15035.7|15057|15033|0
1594942800000|2020-07-16 23:40:00|15057.4|15033.4|15059.2|15035.2|15059.2|15035.2|15056.5|15032.5|0
1594943100000|2020-07-16 23:45:00|15057.4|15033.4|15055.6|15031.6|15058.7|15034.7|15054.8|15030.8|0
1594943400000|2020-07-16 23:50:00|15056.5|15032.5|15060.2|15036.2|15060.6|15036.6|15056.5|15032.5|0
1594943700000|2020-07-16 23:55:00|15060.6|15036.6|15059.8|15035.8|15062.4|15038.4|15058.9|15034.9|0
1594944000000|2020-07-17 00:00:00|15060.7|15036.7|15066|15042|15067.8|15043.8|15057.1|15033.1|0
1594944300000|2020-07-17 00:05:00|15065.2|15041.2|15068.5|15044.5|15069.4|15045.4|15064.3|15040.3|0
1594944600000|2020-07-17 00:10:00|15067.6|15043.6|15065|15041|15067.6|15043.6|15064.1|15040.1|0
1594944900000|2020-07-17 00:15:00|15064.1|15040.1|15059.6|15035.6|15065|15041|15058.1|15034.1|0
1594945200000|2020-07-17 00:20:00|15059.2|15035.2|15066.8|15042.8|15069.4|15045.4|15059.2|15035.2|0
1594945500000|2020-07-17 00:25:00|15066.3|15042.3|15063.2|15039.2|15069|15045|15062.8|15038.8|0
1594945800000|2020-07-17 00:30:00|15065.4|15041.4|15062.8|15038.8|15066.8|15042.8|15061.9|15037.9|0
1594946100000|2020-07-17 00:35:00|15062.5|15038.5|15066.6|15042.6|15066.9|15042.9|15061.1|15037.1|0
1594946400000|2020-07-17 00:40:00|15066.4|15042.4|15045.9|15021.9|15066.4|15042.4|15042.8|15018.8|0
1594946700000|2020-07-17 00:45:00|15045.5|15021.5|15044|15020|15046.3|15022.3|15040.5|15016.5|0
1594947000000|2020-07-17 00:50:00|15043.1|15019.1|15038.2|15014.2|15043.6|15019.6|15037.8|15013.8|0
1594947300000|2020-07-17 00:55:00|15039.3|15015.3|15051.8|15027.8|15051.8|15027.8|15037.3|15013.3|0
1594947600000|2020-07-17 01:00:00|15039.8|15029.8|15062.3|15052.3|15097.3|15087.3|15039.8|15029.8|5733
1594947900000|2020-07-17 01:05:00|15064.8|15054.8|15034.8|15024.8|15069.8|15059.8|15027.3|15017.3|2958
1594948200000|2020-07-17 01:10:00|15037.3|15027.3|15032.3|15022.3|15037.3|15027.3|15017.3|15007.3|2554
1594948500000|2020-07-17 01:15:00|15029.8|15019.8|14984.8|14974.8|15032.3|15022.3|14962.3|14952.3|6894
1594948800000|2020-07-17 01:20:00|14989.8|14979.8|15027.3|15017.3|15029.8|15019.8|14989.8|14979.8|3502
1594949100000|2020-07-17 01:25:00|15024.8|15014.8|15059.8|15049.8|15062.3|15052.3|15014.8|15004.8|3273
1594949400000|2020-07-17 01:30:00|15054.8|15044.8|14997.3|14987.3|15094.8|15084.8|14989.8|14979.8|28472
1594949700000|2020-07-17 01:35:00|14994.8|14984.8|15122.3|15112.3|15127.3|15117.3|14984.8|14974.8|20194
1594950000000|2020-07-17 01:40:00|15124.8|15114.8|15159.8|15149.8|15184.8|15174.8|15122.3|15112.3|15466
1594950300000|2020-07-17 01:45:00|15162.3|15152.3|15137.3|15127.3|15182.3|15172.3|15117.3|15107.3|15433
1594950600000|2020-07-17 01:50:00|15134.8|15124.8|15089.8|15079.8|15157.3|15147.3|15089.8|15079.8|9461
1594950900000|2020-07-17 01:55:00|15092.3|15082.3|15159.8|15149.8|15164.8|15154.8|15089.8|15079.8|14718
1594951200000|2020-07-17 02:00:00|15154.8|15144.8|15172.3|15162.3|15179.8|15169.8|15119.8|15109.8|14052
1594951500000|2020-07-17 02:05:00|15169.8|15159.8|15162.3|15152.3|15192.3|15182.3|15149.8|15139.8|8692
1594951800000|2020-07-17 02:10:00|15159.8|15149.8|15184.8|15174.8|15192.3|15182.3|15157.3|15147.3|7349
1594952100000|2020-07-17 02:15:00|15182.3|15172.3|15172.3|15162.3|15187.3|15177.3|15149.8|15139.8|6248
1594952400000|2020-07-17 02:20:00|15174.8|15164.8|15209.8|15199.8|15209.8|15199.8|15169.8|15159.8|7182
1594952700000|2020-07-17 02:25:00|15212.3|15202.3|15229.8|15219.8|15234.8|15224.8|15199.8|15189.8|6844
1594953000000|2020-07-17 02:30:00|15232.3|15222.3|15237.3|15227.3|15257.3|15247.3|15207.3|15197.3|6770
1594953300000|2020-07-17 02:35:00|15239.8|15229.8|15197.3|15187.3|15242.3|15232.3|15192.3|15182.3|5742
1594953600000|2020-07-17 02:40:00|15194.8|15184.8|15177.3|15167.3|15214.8|15204.8|15172.3|15162.3|5177
1594953900000|2020-07-17 02:45:00|15179.8|15169.8|15169.8|15159.8|15184.8|15174.8|15154.8|15144.8|4951
1594954200000|2020-07-17 02:50:00|15167.3|15157.3|15112.3|15102.3|15174.8|15164.8|15112.3|15102.3|6269
1594954500000|2020-07-17 02:55:00|15109.8|15099.8|15134.8|15124.8|15164.8|15154.8|15109.8|15099.8|4551
1594954800000|2020-07-17 03:00:00|15137.3|15127.3|15087.3|15077.3|15154.8|15144.8|15074.8|15064.8|5793
1594955100000|2020-07-17 03:05:00|15084.8|15074.8|15059.8|15049.8|15102.3|15092.3|15057.3|15047.3|7426
1594955400000|2020-07-17 03:10:00|15057.3|15047.3|15047.3|15037.3|15059.8|15049.8|15024.8|15014.8|9225
1594955700000|2020-07-17 03:15:00|15042.3|15032.3|15067.3|15057.3|15089.8|15079.8|15034.8|15024.8|7378
1594956000000|2020-07-17 03:20:00|15064.8|15054.8|15032.3|15022.3|15064.8|15054.8|15027.3|15017.3|7880
1594956300000|2020-07-17 03:25:00|15034.8|15024.8|14994.8|14984.8|15042.3|15032.3|14989.8|14979.8|7447
1594956600000|2020-07-17 03:30:00|14997.3|14987.3|14979.8|14969.8|15009.8|14999.8|14972.3|14962.3|2209
1594956900000|2020-07-17 03:35:00|14982.3|14972.3|14994.8|14984.8|14997.3|14987.3|14974.8|14964.8|1662
1594957200000|2020-07-17 03:40:00|14992.3|14982.3|14989.8|14979.8|14994.8|14984.8|14984.8|14974.8|662
1594957500000|2020-07-17 03:45:00|14992.3|14982.3|14992.3|14982.3|14999.8|14989.8|14987.3|14977.3|852
1594957800000|2020-07-17 03:50:00|14994.8|14984.8|14994.8|14984.8|14997.3|14987.3|14989.8|14979.8|384
1594958100000|2020-07-17 03:55:00|14992.3|14982.3|14999.8|14989.8|15002.3|14992.3|14987.3|14977.3|1540
1594958400000|2020-07-17 04:00:00|14997.3|14987.3|14997.3|14987.3|14999.8|14989.8|14992.3|14982.3|218
1594958700000|2020-07-17 04:05:00|14992.3|14982.3|14984.8|14974.8|14997.3|14987.3|14974.8|14964.8|859
1594959000000|2020-07-17 04:10:00|14987.3|14977.3|14982.3|14972.3|14987.3|14977.3|14974.8|14964.8|467
1594959300000|2020-07-17 04:15:00|14984.8|14974.8|14987.3|14977.3|14987.3|14977.3|14982.3|14972.3|144
1594959600000|2020-07-17 04:20:00|14984.8|14974.8|14979.8|14969.8|14984.8|14974.8|14979.8|14969.8|380
1594959900000|2020-07-17 04:25:00|14982.3|14972.3|14982.3|14972.3|14982.3|14972.3|14972.3|14962.3|593
1594960200000|2020-07-17 04:30:00|14979.8|14969.8|14972.3|14962.3|14982.3|14972.3|14969.8|14959.8|489
1594960500000|2020-07-17 04:35:00|14974.8|14964.8|14967.3|14957.3|14977.3|14967.3|14967.3|14957.3|725
1594960800000|2020-07-17 04:40:00|14969.8|14959.8|14974.8|14964.8|14979.8|14969.8|14969.8|14959.8|415
1594961100000|2020-07-17 04:45:00|14977.3|14967.3|14969.8|14959.8|14977.3|14967.3|14962.3|14952.3|1060
1594961400000|2020-07-17 04:50:00|14967.3|14957.3|14977.3|14967.3|14977.3|14967.3|14967.3|14957.3|310
1594961700000|2020-07-17 04:55:00|14974.8|14964.8|14977.3|14967.3|14984.8|14974.8|14974.8|14964.8|215
1594962000000|2020-07-17 05:00:00|14979.8|14969.8|15024.8|15014.8|15024.8|15014.8|14959.8|14949.8|12436
1594962300000|2020-07-17 05:05:00|15027.3|15017.3|15087.3|15077.3|15092.3|15082.3|15022.3|15012.3|8567
1594962600000|2020-07-17 05:10:00|15084.8|15074.8|15029.8|15019.8|15097.3|15087.3|15027.3|15017.3|4324
1594962900000|2020-07-17 05:15:00|15027.3|15017.3|15004.8|14994.8|15034.8|15024.8|14989.8|14979.8|7916
1594963200000|2020-07-17 05:20:00|15007.3|14997.3|15002.3|14992.3|15027.3|15017.3|14984.8|14974.8|6141
1594963500000|2020-07-17 05:25:00|14999.8|14989.8|14977.3|14967.3|15004.8|14994.8|14969.8|14959.8|6728
1594963800000|2020-07-17 05:30:00|14974.8|14964.8|14942.3|14932.3|14987.3|14977.3|14942.3|14932.3|8031
1594964100000|2020-07-17 05:35:00|14939.8|14929.8|14982.3|14972.3|15002.3|14992.3|14937.3|14927.3|5721
1594964400000|2020-07-17 05:40:00|14984.8|14974.8|15034.8|15024.8|15037.3|15027.3|14964.8|14954.8|5004
1594964700000|2020-07-17 05:45:00|15037.3|15027.3|14987.3|14977.3|15037.3|15027.3|14987.3|14977.3|5302
1594965000000|2020-07-17 05:50:00|14989.8|14979.8|14977.3|14967.3|15002.3|14992.3|14974.8|14964.8|4177
1594965300000|2020-07-17 05:55:00|14979.8|14969.8|15052.3|15042.3|15054.8|15044.8|14974.8|14964.8|4447
1594965600000|2020-07-17 06:00:00|15054.8|15044.8|15044.8|15034.8|15069.8|15059.8|15037.3|15027.3|5917
1594965900000|2020-07-17 06:05:00|15042.3|15032.3|15069.8|15059.8|15072.3|15062.3|15009.8|14999.8|7047
1594966200000|2020-07-17 06:10:00|15074.8|15064.8|15094.8|15084.8|15117.3|15107.3|15064.8|15054.8|6727
1594966500000|2020-07-17 06:15:00|15092.3|15082.3|15104.8|15094.8|15112.3|15102.3|15072.3|15062.3|4371
1594966800000|2020-07-17 06:20:00|15102.3|15092.3|15132.3|15122.3|15139.8|15129.8|15084.8|15074.8|4887
1594967100000|2020-07-17 06:25:00|15134.8|15124.8|15127.3|15117.3|15147.3|15137.3|15102.3|15092.3|4610
1594967400000|2020-07-17 06:30:00|15129.8|15119.8|15124.8|15114.8|15147.3|15137.3|15114.8|15104.8|5807
1594967700000|2020-07-17 06:35:00|15122.3|15112.3|15072.3|15062.3|15122.3|15112.3|15059.8|15049.8|6154
1594968000000|2020-07-17 06:40:00|15074.8|15064.8|15064.8|15054.8|15102.3|15092.3|15052.3|15042.3|5498
1594968300000|2020-07-17 06:45:00|15067.3|15057.3|15072.3|15062.3|15084.8|15074.8|15054.8|15044.8|4747
1594968600000|2020-07-17 06:50:00|15074.8|15064.8|15097.3|15087.3|15114.8|15104.8|15069.8|15059.8|4809
1594968900000|2020-07-17 06:55:00|15094.8|15084.8|15084.8|15074.8|15099.8|15089.8|15082.3|15072.3|6761
1594969200000|2020-07-17 07:00:00|15082.3|15072.3|15109.8|15097.3|15109.8|15097.3|15074.8|15062.3|2550
1594969500000|2020-07-17 07:05:00|15107.3|15094.8|15094.8|15082.3|15109.8|15097.3|15092.3|15079.8|1476
1594969800000|2020-07-17 07:10:00|15097.3|15084.8|15112.3|15099.8|15114.8|15099.8|15097.3|15084.8|1462
1594970100000|2020-07-17 07:15:00|15109.8|15097.3|15122.3|15107.3|15124.8|15112.3|15107.3|15094.8|784
1594970400000|2020-07-17 07:20:00|15119.8|15109.8|15112.3|15099.8|15122.3|15109.8|15107.3|15094.8|378
1594970700000|2020-07-17 07:25:00|15109.8|15097.3|15112.3|15099.8|15117.3|15104.8|15107.3|15092.3|549
1594971000000|2020-07-17 07:30:00|15114.8|15102.3|15109.8|15097.3|15117.3|15104.8|15107.3|15092.3|379
1594971300000|2020-07-17 07:35:00|15107.3|15094.8|15097.3|15084.8|15109.8|15097.3|15097.3|15084.8|406
1594971600000|2020-07-17 07:40:00|15099.8|15087.3|15102.3|15089.8|15102.3|15089.8|15092.3|15079.8|264
1594971900000|2020-07-17 07:45:00|15104.8|15092.3|15089.8|15077.3|15104.8|15092.3|15084.8|15072.3|830
1594972200000|2020-07-17 07:50:00|15087.3|15074.8|15084.8|15072.3|15092.3|15079.8|15082.3|15069.8|1027
1594972500000|2020-07-17 07:55:00|15082.3|15069.8|15072.3|15059.8|15087.3|15074.8|15072.3|15059.8|1112
1594972800000|2020-07-17 08:00:00|15069.8|15057.3|15069.8|15057.3|15077.3|15064.8|15057.3|15044.8|1108
1594973100000|2020-07-17 08:05:00|15067.3|15054.8|15094.8|15079.8|15099.8|15084.8|15062.3|15049.8|1784
1594973400000|2020-07-17 08:10:00|15097.3|15082.3|15109.8|15097.3|15109.8|15097.3|15097.3|15079.8|2018
1594973700000|2020-07-17 08:15:00|15112.3|15099.8|15114.8|15102.3|15119.8|15107.3|15107.3|15094.8|1221
1594974000000|2020-07-17 08:20:00|15117.3|15104.8|15104.8|15092.3|15124.8|15109.8|15102.3|15089.8|450
1594974300000|2020-07-17 08:25:00|15107.3|15089.8|15094.8|15082.3|15109.8|15097.3|15092.3|15079.8|1260
1594974600000|2020-07-17 08:30:00|15105.2|15081.2|15108.5|15084.5|15108.5|15084.5|15098.5|15074.5|0
1594974900000|2020-07-17 08:35:00|15108.8|15084.8|15117.7|15093.7|15118.2|15094.2|15105.6|15081.6|1949
1594975200000|2020-07-17 08:40:00|15117.1|15093.1|15111.5|15087.5|15117.3|15093.3|15111.2|15087.2|0
1594975500000|2020-07-17 08:45:00|15111.2|15087.2|15117.7|15093.7|15120.4|15096.4|15108.3|15084.3|0
1594975800000|2020-07-17 08:50:00|15115.5|15091.5|15115.3|15091.3|15118.4|15094.4|15112.6|15088.6|0
1594976100000|2020-07-17 08:55:00|15115|15091|15112.6|15088.6|15116.6|15092.6|15106.7|15082.7|0
1594976400000|2020-07-17 09:00:00|15097.3|15082.3|15092.3|15079.8|15099.8|15087.3|15084.8|15072.3|486
1594976700000|2020-07-17 09:05:00|15094.8|15082.3|15094.8|15079.8|15097.3|15084.8|15087.3|15074.8|90
1594977000000|2020-07-17 09:10:00|15092.3|15082.3|15109.8|15097.3|15114.8|15099.8|15089.8|15077.3|398
1594977300000|2020-07-17 09:15:00|15112.3|15099.8|15114.8|15099.8|15137.3|15124.8|15109.8|15097.3|720
1594977600000|2020-07-17 09:20:00|15117.3|15102.3|15124.8|15112.3|15129.8|15117.3|15117.3|15102.3|180
1594977900000|2020-07-17 09:25:00|15122.3|15109.8|15119.8|15107.3|15124.8|15112.3|15117.3|15104.8|70
1594978200000|2020-07-17 09:30:00|15117.3|15104.8|15119.8|15104.8|15119.8|15107.3|15114.8|15102.3|49
1594978500000|2020-07-17 09:35:00|15117.3|15107.3|15112.3|15099.8|15119.8|15107.3|15109.8|15097.3|189
1594978800000|2020-07-17 09:40:00|15109.8|15097.3|15117.3|15102.3|15117.3|15104.8|15109.8|15097.3|92
1594979100000|2020-07-17 09:45:00|15114.8|15104.8|15124.8|15109.8|15129.8|15117.3|15112.3|15099.8|176
1594979400000|2020-07-17 09:50:00|15122.3|15107.3|15114.8|15102.3|15122.3|15107.3|15112.3|15099.8|39
1594979700000|2020-07-17 09:55:00|15117.3|15104.8|15109.8|15097.3|15117.3|15104.8|15104.8|15092.3|92
1594980000000|2020-07-17 10:00:00|15107.3|15094.8|15097.3|15084.8|15107.3|15094.8|15097.3|15084.8|135
1594980300000|2020-07-17 10:05:00|15099.8|15087.3|15107.3|15094.8|15107.3|15094.8|15097.3|15084.8|197
1594980600000|2020-07-17 10:10:00|15109.8|15097.3|15104.8|15092.3|15112.3|15099.8|15104.8|15092.3|176
1594980900000|2020-07-17 10:15:00|15102.3|15089.8|15104.8|15092.3|15104.8|15092.3|15094.8|15082.3|190
1594981200000|2020-07-17 10:20:00|15102.3|15089.8|15107.3|15094.8|15109.8|15097.3|15102.3|15089.8|139
1594981500000|2020-07-17 10:25:00|15104.8|15092.3|15104.8|15092.3|15114.8|15102.3|15102.3|15089.8|179
1594981800000|2020-07-17 10:30:00|15107.3|15094.8|15112.3|15099.8|15114.8|15102.3|15107.3|15092.3|82
1594982100000|2020-07-17 10:35:00|15114.8|15102.3|15117.3|15104.8|15119.8|15107.3|15114.8|15099.8|83
1594982400000|2020-07-17 10:40:00|15114.8|15102.3|15112.3|15099.8|15117.3|15104.8|15112.3|15099.8|85
1594982700000|2020-07-17 10:45:00|15109.8|15097.3|15104.8|15092.3|15112.3|15097.3|15104.8|15092.3|112
1594983000000|2020-07-17 10:50:00|15107.3|15094.8|15114.8|15102.3|15114.8|15102.3|15107.3|15094.8|158
1594983300000|2020-07-17 10:55:00|15112.3|15099.8|15114.8|15102.3|15114.8|15102.3|15109.8|15097.3|53
1594983600000|2020-07-17 11:00:00|15112.3|15099.8|15094.8|15082.3|15114.8|15102.3|15094.8|15082.3|298
1594983900000|2020-07-17 11:05:00|15092.3|15079.8|15097.3|15082.3|15097.3|15084.8|15092.3|15079.8|113
1594984200000|2020-07-17 11:10:00|15094.8|15084.8|15094.8|15082.3|15097.3|15084.8|15089.8|15077.3|143
1594984500000|2020-07-17 11:15:00|15097.3|15084.8|15104.8|15089.8|15104.8|15092.3|15097.3|15084.8|107
1594984800000|2020-07-17 11:20:00|15102.3|15087.3|15104.8|15092.3|15104.8|15092.3|15099.8|15087.3|19
1594985100000|2020-07-17 11:25:00|15107.3|15094.8|15107.3|15094.8|15112.3|15097.3|15104.8|15092.3|44
1594985400000|2020-07-17 11:30:00|15109.8|15097.3|15102.3|15089.8|15112.3|15099.8|15102.3|15089.8|79
1594985700000|2020-07-17 11:35:00|15104.8|15092.3|15102.3|15089.8|15107.3|15094.8|15099.8|15087.3|101
1594986000000|2020-07-17 11:40:00|15099.8|15087.3|15099.8|15087.3|15102.3|15087.3|15097.3|15084.8|61
1594986300000|2020-07-17 11:45:00|15097.3|15084.8|15102.3|15089.8|15102.3|15089.8|15097.3|15084.8|22
1594986600000|2020-07-17 11:50:00|15104.8|15092.3|15107.3|15094.8|15107.3|15094.8|15102.3|15089.8|43
1594986900000|2020-07-17 11:55:00|15104.8|15092.3|15112.3|15099.8|15112.3|15099.8|15104.8|15092.3|40
1594987200000|2020-07-17 12:00:00|15114.8|15102.3|15122.3|15109.8|15122.3|15109.8|15109.8|15097.3|61
1594987500000|2020-07-17 12:05:00|15119.8|15107.3|15124.8|15112.3|15129.8|15117.3|15117.3|15104.8|169
1594987800000|2020-07-17 12:10:00|15127.3|15114.8|15132.3|15119.8|15134.8|15122.3|15124.8|15112.3|103
1594988100000|2020-07-17 12:15:00|15129.8|15117.3|15129.8|15117.3|15132.3|15119.8|15122.3|15109.8|143
1594988400000|2020-07-17 12:20:00|15132.3|15119.8|15129.8|15117.3|15132.3|15119.8|15127.3|15114.8|172
1594988700000|2020-07-17 12:25:00|15132.3|15119.8|15129.8|15117.3|15132.3|15119.8|15127.3|15114.8|80
1594989000000|2020-07-17 12:30:00|15127.3|15114.8|15129.8|15117.3|15129.8|15117.3|15124.8|15112.3|39
1594989300000|2020-07-17 12:35:00|15127.3|15114.8|15129.8|15114.8|15129.8|15117.3|15127.3|15114.8|89
1594989600000|2020-07-17 12:40:00|15132.3|15117.3|15119.8|15107.3|15134.8|15122.3|15119.8|15107.3|178
1594989900000|2020-07-17 12:45:00|15122.3|15109.8|15114.8|15102.3|15122.3|15109.8|15112.3|15099.8|152
1594990200000|2020-07-17 12:50:00|15117.3|15104.8|15122.3|15109.8|15122.3|15109.8|15114.8|15102.3|65
1594990500000|2020-07-17 12:55:00|15124.8|15112.3|15127.3|15114.8|15127.3|15114.8|15124.8|15109.8|141
1594990800000|2020-07-17 13:00:00|15124.8|15112.3|15127.3|15112.3|15127.3|15114.8|15119.8|15107.3|211
1594991100000|2020-07-17 13:05:00|15124.8|15107.3|15124.8|15112.3|15127.3|15114.8|15117.3|15104.8|210
1594991400000|2020-07-17 13:10:00|15127.3|15114.8|15132.3|15119.8|15132.3|15119.8|15124.8|15112.3|57
1594991700000|2020-07-17 13:15:00|15129.8|15117.3|15137.3|15124.8|15139.8|15127.3|15127.3|15114.8|153
1594992000000|2020-07-17 13:20:00|15139.8|15122.3|15139.8|15127.3|15144.8|15129.8|15137.3|15122.3|264
1594992300000|2020-07-17 13:25:00|15142.3|15129.8|15137.3|15124.8|15142.3|15129.8|15134.8|15122.3|349
1594992600000|2020-07-17 13:30:00|15134.8|15122.3|15119.8|15107.3|15157.3|15144.8|15119.8|15107.3|1213
1594992900000|2020-07-17 13:35:00|15122.3|15109.8|15117.3|15104.8|15132.3|15119.8|15114.8|15102.3|697
1594993200000|2020-07-17 13:40:00|15114.8|15102.3|15102.3|15089.8|15119.8|15107.3|15099.8|15087.3|364
1594993500000|2020-07-17 13:45:00|15104.8|15092.3|15102.3|15089.8|15109.8|15097.3|15094.8|15082.3|279
1594993800000|2020-07-17 13:50:00|15104.8|15092.3|15109.8|15097.3|15114.8|15102.3|15104.8|15092.3|294
1594994100000|2020-07-17 13:55:00|15107.3|15094.8|15114.8|15102.3|15114.8|15102.3|15102.3|15089.8|145
1594994400000|2020-07-17 14:00:00|15112.3|15099.8|15114.8|15099.8|15122.3|15109.8|15102.3|15089.8|650
1594994700000|2020-07-17 14:05:00|15112.3|15102.3|15114.8|15102.3|15119.8|15107.3|15112.3|15099.8|67
1594995000000|2020-07-17 14:10:00|15117.3|15104.8|15119.8|15107.3|15122.3|15109.8|15112.3|15099.8|54
1594995300000|2020-07-17 14:15:00|15117.3|15104.8|15117.3|15104.8|15129.8|15117.3|15117.3|15104.8|270
1594995600000|2020-07-17 14:20:00|15119.8|15107.3|15104.8|15089.8|15119.8|15107.3|15099.8|15087.3|170
1594995900000|2020-07-17 14:25:00|15102.3|15092.3|15084.8|15072.3|15104.8|15092.3|15074.8|15062.3|984
1594996200000|2020-07-17 14:30:00|15082.3|15069.8|15079.8|15067.3|15084.8|15072.3|15077.3|15064.8|223
1594996500000|2020-07-17 14:35:00|15082.3|15069.8|15089.8|15077.3|15092.3|15079.8|15079.8|15067.3|140
1594996800000|2020-07-17 14:40:00|15092.3|15079.8|15089.8|15077.3|15094.8|15082.3|15089.8|15077.3|77
1594997100000|2020-07-17 14:45:00|15092.3|15074.8|15102.3|15089.8|15102.3|15089.8|15087.3|15074.8|221
1594997400000|2020-07-17 14:50:00|15099.8|15087.3|15099.8|15087.3|15107.3|15094.8|15097.3|15084.8|252
1594997700000|2020-07-17 14:55:00|15102.3|15089.8|15109.8|15097.3|15112.3|15099.8|15102.3|15089.8|208
1594998000000|2020-07-17 15:00:00|15112.3|15099.8|15109.8|15097.3|15119.8|15107.3|15107.3|15094.8|738
1594998300000|2020-07-17 15:05:00|15112.3|15099.8|15119.8|15107.3|15119.8|15107.3|15109.8|15097.3|117
1594998600000|2020-07-17 15:10:00|15117.3|15104.8|15122.3|15109.8|15124.8|15112.3|15117.3|15104.8|433
1594998900000|2020-07-17 15:15:00|15119.8|15107.3|15117.3|15104.8|15127.3|15114.8|15117.3|15104.8|212
1594999200000|2020-07-17 15:20:00|15119.8|15107.3|15124.8|15112.3|15124.8|15112.3|15119.8|15107.3|73
1594999500000|2020-07-17 15:25:00|15122.3|15109.8|15129.8|15117.3|15129.8|15117.3|15119.8|15107.3|129
1594999800000|2020-07-17 15:30:00|15132.3|15114.8|15124.8|15112.3|15132.3|15117.3|15124.8|15112.3|180
1595000100000|2020-07-17 15:35:00|15127.3|15114.8|15129.8|15117.3|15132.3|15119.8|15127.3|15114.8|102
1595000400000|2020-07-17 15:40:00|15132.3|15119.8|15132.3|15119.8|15132.3|15119.8|15124.8|15112.3|82
1595000700000|2020-07-17 15:45:00|15129.8|15117.3|15132.3|15119.8|15132.3|15119.8|15122.3|15109.8|125
1595001000000|2020-07-17 15:50:00|15129.8|15117.3|15147.3|15134.8|15147.3|15134.8|15129.8|15117.3|179
1595001300000|2020-07-17 15:55:00|15149.8|15137.3|15157.3|15144.8|15159.8|15147.3|15149.8|15137.3|278
1595001600000|2020-07-17 16:00:00|15154.8|15142.3|15157.3|15144.8|15159.8|15147.3|15154.8|15142.3|118
1595001900000|2020-07-17 16:05:00|15154.8|15142.3|15154.8|15142.3|15159.8|15147.3|15154.8|15142.3|150
1595002200000|2020-07-17 16:10:00|15152.3|15139.8|15147.3|15134.8|15152.3|15139.8|15147.3|15134.8|125
1595002500000|2020-07-17 16:15:00|15144.8|15132.3|15144.8|15132.3|15152.3|15139.8|15144.8|15132.3|137
1595002800000|2020-07-17 16:20:00|15147.3|15134.8|15147.3|15134.8|15149.8|15137.3|15147.3|15134.8|116
1595003100000|2020-07-17 16:25:00|15144.8|15132.3|15137.3|15124.8|15144.8|15132.3|15137.3|15124.8|38
1595003400000|2020-07-17 16:30:00|15139.8|15127.3|15139.8|15127.3|15139.8|15127.3|15137.3|15124.8|54
1595003700000|2020-07-17 16:35:00|15142.3|15129.8|15152.3|15139.8|15152.3|15139.8|15142.3|15129.8|280
1595004000000|2020-07-17 16:40:00|15154.8|15142.3|15159.8|15147.3|15159.8|15147.3|15152.3|15139.8|387
1595004300000|2020-07-17 16:45:00|15162.3|15149.8|15164.8|15152.3|15164.8|15152.3|15162.3|15149.8|428
1595004600000|2020-07-17 16:50:00|15162.3|15149.8|15167.3|15154.8|15167.3|15154.8|15162.3|15149.8|279
1595004900000|2020-07-17 16:55:00|15169.8|15157.3|15164.8|15152.3|15172.3|15159.8|15164.8|15152.3|175
1595005200000|2020-07-17 17:00:00|15167.3|15154.8|15172.3|15159.8|15172.3|15159.8|15167.3|15154.8|224
1595005500000|2020-07-17 17:05:00|15174.8|15162.3|15174.8|15162.3|15174.8|15162.3|15172.3|15159.8|77
1595005800000|2020-07-17 17:10:00|15172.3|15159.8|15172.3|15159.8|15172.3|15159.8|15172.3|15159.8|34
1595006100000|2020-07-17 17:15:00|15159.8|15147.3|15172.3|15159.8|15179.8|15167.3|15159.8|15147.3|1480
1595006400000|2020-07-17 17:20:00|15169.8|15157.3|15177.3|15164.8|15177.3|15164.8|15167.3|15154.8|192
1595006700000|2020-07-17 17:25:00|15174.8|15162.3|15174.8|15162.3|15179.8|15167.3|15172.3|15159.8|125
1595007000000|2020-07-17 17:30:00|15177.3|15164.8|15164.8|15152.3|15177.3|15164.8|15162.3|15149.8|143
1595007300000|2020-07-17 17:35:00|15162.3|15149.8|15157.3|15144.8|15164.8|15152.3|15154.8|15142.3|50
1595007600000|2020-07-17 17:40:00|15159.8|15147.3|15159.8|15147.3|15159.8|15147.3|15157.3|15144.8|39
1595007900000|2020-07-17 17:45:00|15162.3|15149.8|15164.8|15152.3|15164.8|15152.3|15162.3|15149.8|26
1595008200000|2020-07-17 17:50:00|15167.3|15154.8|15162.3|15147.3|15167.3|15154.8|15159.8|15147.3|62
1595008500000|2020-07-17 17:55:00|15159.8|15149.8|15159.8|15147.3|15159.8|15149.8|15157.3|15144.8|33
1595008800000|2020-07-17 18:00:00|15162.3|15149.8|15169.8|15157.3|15172.3|15159.8|15162.3|15149.8|82
1595009100000|2020-07-17 18:05:00|15172.3|15159.8|15177.3|15164.8|15177.3|15164.8|15169.8|15157.3|68
1595009400000|2020-07-17 18:10:00|15174.8|15162.3|15179.8|15167.3|15179.8|15167.3|15174.8|15162.3|93
1595009700000|2020-07-17 18:15:00|15177.3|15164.8|15177.3|15164.8|15177.3|15164.8|15174.8|15162.3|53
1595010000000|2020-07-17 18:20:00|15174.8|15162.3|15169.8|15157.3|15177.3|15164.8|15167.3|15154.8|119
1595010300000|2020-07-17 18:25:00|15167.3|15154.8|15174.8|15162.3|15179.8|15167.3|15167.3|15154.8|156
1595010600000|2020-07-17 18:30:00|15172.3|15159.8|15167.3|15154.8|15174.8|15162.3|15167.3|15154.8|69
1595010900000|2020-07-17 18:35:00|15164.8|15152.3|15169.8|15157.3|15169.8|15157.3|15164.8|15152.3|44
1595011200000|2020-07-17 18:40:00|15167.3|15154.8|15166.1|15156.1|15169.8|15157.3|15164.8|15152.3|44
1595011500000|2020-07-17 18:45:00|15167.3|15157.3|15168.6|15158.6|15168.6|15158.6|15166.1|15156.1|72
1595011800000|2020-07-17 18:50:00|15167.3|15157.3|15168.6|15158.6|15168.6|15158.6|15166.1|15156.1|73
1595012100000|2020-07-17 18:55:00|15166.1|15156.1|15148.6|15138.6|15166.1|15156.1|15148.6|15138.6|169
1595012400000|2020-07-17 19:00:00|15146.1|15136.1|15141.1|15131.1|15146.1|15136.1|15139.8|15129.8|69
1595012700000|2020-07-17 19:05:00|15139.8|15129.8|15146.1|15136.1|15151.1|15141.1|15136.1|15126.1|137
1595013000000|2020-07-17 19:10:00|15147.3|15137.3|15156.1|15146.1|15156.1|15146.1|15147.3|15137.3|46
1595013300000|2020-07-17 19:15:00|15157.3|15147.3|15166.1|15156.1|15166.1|15156.1|15153.6|15143.6|128
1595013600000|2020-07-17 19:20:00|15164.8|15154.8|15158.6|15148.6|15166.1|15156.1|15158.6|15148.6|41
1595013900000|2020-07-17 19:25:00|15159.8|15149.8|15158.6|15148.6|15161.1|15151.1|15158.6|15148.6|38
1595014200000|2020-07-17 19:30:00|15157.3|15147.3|15156.1|15146.1|15157.3|15147.3|15152.3|15142.3|40
1595014500000|2020-07-17 19:35:00|15154.8|15144.8|15153.6|15143.6|15158.6|15148.6|15148.6|15138.6|355
1595014800000|2020-07-17 19:40:00|15152.3|15142.3|15156.1|15146.1|15158.6|15148.6|15151.1|15141.1|207
1595015100000|2020-07-17 19:45:00|15153.6|15143.6|15153.6|15143.6|15153.6|15143.6|15148.6|15138.6|65
1595015400000|2020-07-17 19:50:00|15151.1|15141.1|15156.1|15146.1|15158.6|15148.6|15148.6|15138.6|148
1595015700000|2020-07-17 19:55:00|15158.6|15148.6|15162.3|15152.3|15168.6|15158.6|15156.1|15146.1|465
1595016000000|2020-07-17 20:00:00|15163.6|15153.6|15159.8|15149.8|15168.6|15158.6|15158.6|15148.6|158
1595016300000|2020-07-17 20:05:00|15161.1|15151.1|15162.3|15152.3|15164.8|15154.8|15159.8|15149.8|10
1595016600000|2020-07-17 20:10:00|15163.6|15153.6|15147.3|15137.3|15163.6|15153.6|15147.3|15137.3|96
1595016900000|2020-07-17 20:15:00|15153.2|15129.2|15155.3|15131.3|15159|15135|15152.2|15128.2|197
1595017200000|2020-07-17 20:20:00|15154.9|15130.9|15155.5|15131.5|15156.3|15132.3|15153.7|15129.7|170
1595017500000|2020-07-17 20:25:00|15155.4|15131.4|15156.9|15132.9|15156.9|15132.9|15154.9|15130.9|153
1595017800000|2020-07-17 20:30:00|15152.8|15128.8|15161.7|15137.7|15163.4|15139.4|15151.1|15127.1|78
1595018100000|2020-07-17 20:35:00|15162.6|15138.6|15164.1|15140.1|15164.1|15140.1|15159|15135|130
1595018400000|2020-07-17 20:40:00|15164.9|15140.9|15161.3|15137.3|15165.8|15141.8|15160.5|15136.5|204
1595018700000|2020-07-17 20:45:00|15160.4|15136.4|15162.2|15138.2|15164|15140|15160.4|15136.4|325
1595019000000|2020-07-17 20:50:00|15161.3|15137.3|15164|15140|15167.5|15143.5|15161.3|15137.3|113
1595019300000|2020-07-17 20:55:00|15163.1|15139.1|15153.3|15129.3|15164|15140|15152.8|15128.8|134
1595196300000|2020-07-19 22:05:00|15165.2|15141.2|15165.3|15141.3|15169|15145|15158.6|15134.6|0
1595196600000|2020-07-19 22:10:00|15166.2|15142.2|15172.1|15148.1|15177.5|15153.5|15163.6|15139.6|0
1595196900000|2020-07-19 22:15:00|15171.7|15147.7|15181.6|15157.6|15182.5|15158.5|15170.4|15146.4|0
1595197200000|2020-07-19 22:20:00|15182.5|15158.5|15183.4|15159.4|15185.2|15161.2|15180.8|15156.8|0
1595197500000|2020-07-19 22:25:00|15184.3|15160.3|15188.9|15164.9|15190.6|15166.6|15180.8|15156.8|0
1595197800000|2020-07-19 22:30:00|15189.3|15165.3|15186.7|15162.7|15189.7|15165.7|15185.9|15161.9|0
1595198100000|2020-07-19 22:35:00|15185.9|15161.9|15185.2|15161.2|15188.5|15164.5|15183.2|15159.2|0
1595198400000|2020-07-19 22:40:00|15186.1|15162.1|15183.9|15159.9|15189.2|15165.2|15183.9|15159.9|0
1595198700000|2020-07-19 22:45:00|15184.8|15160.8|15184.4|15160.4|15188.4|15164.4|15183.8|15159.8|0
1595199000000|2020-07-19 22:50:00|15184.9|15160.9|15186.9|15162.9|15187.7|15163.7|15184|15160|0
1595199300000|2020-07-19 22:55:00|15187.7|15163.7|15185.6|15161.6|15189.1|15165.1|15184.7|15160.7|0
1595199600000|2020-07-19 23:00:00|15186.4|15162.4|15185.5|15161.5|15187.3|15163.3|15184.4|15160.4|0
1595199900000|2020-07-19 23:05:00|15185.9|15161.9|15180.6|15156.6|15186.4|15162.4|15177.9|15153.9|0
1595200200000|2020-07-19 23:10:00|15180.1|15156.1|15179.7|15155.7|15181.5|15157.5|15178.8|15154.8|0
1595200500000|2020-07-19 23:15:00|15178.8|15154.8|15186.3|15162.3|15187.2|15163.2|15178.8|15154.8|0
1595200800000|2020-07-19 23:20:00|15185.4|15161.4|15185.2|15161.2|15187|15163|15184.3|15160.3|0
1595201100000|2020-07-19 23:25:00|15185.7|15161.7|15185.3|15161.3|15186.1|15162.1|15183.5|15159.5|0
1595201400000|2020-07-19 23:30:00|15185.8|15161.8|15185.4|15161.4|15188|15164|15184|15160|0
1595201700000|2020-07-19 23:35:00|15185.8|15161.8|15189.7|15165.7|15192.4|15168.4|15185.4|15161.4|0
1595202000000|2020-07-19 23:40:00|15189.3|15165.3|15196.4|15172.4|15198.2|15174.2|15188.9|15164.9|0
1595202300000|2020-07-19 23:45:00|15196.8|15172.8|15206.4|15182.4|15207.5|15183.5|15196.8|15172.8|0
1595202600000|2020-07-19 23:50:00|15206|15182|15208.2|15184.2|15208.2|15184.2|15204.7|15180.7|0
1595202900000|2020-07-19 23:55:00|15209.1|15185.1|15206.1|15182.1|15209.1|15185.1|15206.1|15182.1|0
1595203200000|2020-07-20 00:00:00|15207|15183|15200.6|15176.6|15207.6|15183.6|15200.6|15176.6|0
1595203500000|2020-07-20 00:05:00|15201.5|15177.5|15199.9|15175.9|15203.3|15179.3|15195.3|15171.3|0
1595203800000|2020-07-20 00:10:00|15200.7|15176.7|15203.1|15179.1|15204|15180|15199|15175|0
1595204100000|2020-07-20 00:15:00|15204|15180|15193.3|15169.3|15204|15180|15193.3|15169.3|0
1595204400000|2020-07-20 00:20:00|15192.9|15168.9|15192|15168|15196.9|15172.9|15190.2|15166.2|0
1595204700000|2020-07-20 00:25:00|15189.7|15165.7|15187|15163|15194.4|15170.4|15186.6|15162.6|0
1595205000000|2020-07-20 00:30:00|15187.5|15163.5|15203.6|15179.6|15203.6|15179.6|15187.5|15163.5|0
1595205300000|2020-07-20 00:35:00|15203.1|15179.1|15203.6|15179.6|15204|15180|15200|15176|0
1595205600000|2020-07-20 00:40:00|15204|15180|15193.7|15169.7|15207.2|15183.2|15193.2|15169.2|0
1595205900000|2020-07-20 00:45:00|15194.1|15170.1|15192.8|15168.8|15198.4|15174.4|15192.8|15168.8|0
1595206200000|2020-07-20 00:50:00|15193.2|15169.2|15191.9|15167.9|15193.2|15169.2|15188.8|15164.8|0
1595206500000|2020-07-20 00:55:00|15192.4|15168.4|15209.7|15185.7|15212.4|15188.4|15187.9|15163.9|0
1595206800000|2020-07-20 01:00:00|15165.9|15155.9|15133.4|15123.4|15200.9|15190.9|15130.9|15120.9|5294
1595207100000|2020-07-20 01:05:00|15130.9|15120.9|15135.9|15125.9|15155.9|15145.9|15125.9|15115.9|2111
1595207400000|2020-07-20 01:10:00|15138.4|15128.4|15098.4|15088.4|15138.4|15128.4|15095.9|15085.9|2167
1595207700000|2020-07-20 01:15:00|15095.9|15085.9|15130.9|15120.9|15140.9|15130.9|15080.9|15070.9|3511
1595208000000|2020-07-20 01:20:00|15128.4|15118.4|15180.9|15170.9|15185.9|15175.9|15118.4|15108.4|3806
1595208300000|2020-07-20 01:25:00|15183.4|15173.4|15205.9|15195.9|15220.9|15210.9|15168.4|15158.4|6118
1595208600000|2020-07-20 01:30:00|15200.9|15190.9|15190.9|15180.9|15275.9|15265.9|15163.4|15153.4|31333
1595208900000|2020-07-20 01:35:00|15195.9|15185.9|15153.4|15143.4|15220.9|15210.9|15138.4|15128.4|14446
1595209200000|2020-07-20 01:40:00|15150.9|15140.9|15158.4|15148.4|15163.4|15153.4|15105.9|15095.9|14230
1595209500000|2020-07-20 01:45:00|15155.9|15145.9|15095.9|15085.9|15160.9|15150.9|15093.4|15083.4|10938
1595209800000|2020-07-20 01:50:00|15098.4|15088.4|15105.9|15095.9|15115.9|15105.9|15073.4|15063.4|8428
1595210100000|2020-07-20 01:55:00|15103.4|15093.4|15050.9|15040.9|15103.4|15093.4|15048.4|15038.4|8549
1595210400000|2020-07-20 02:00:00|15048.4|15038.4|15083.4|15073.4|15093.4|15083.4|15035.9|15025.9|10304
1595210700000|2020-07-20 02:05:00|15080.9|15070.9|15130.9|15120.9|15133.4|15123.4|15073.4|15063.4|9863
1595211000000|2020-07-20 02:10:00|15133.4|15123.4|15133.4|15123.4|15155.9|15145.9|15115.9|15105.9|7462
1595211300000|2020-07-20 02:15:00|15135.9|15125.9|15170.9|15160.9|15188.4|15178.4|15135.9|15125.9|8356
1595211600000|2020-07-20 02:20:00|15173.4|15163.4|15248.4|15238.4|15250.9|15240.9|15170.9|15160.9|8028
1595211900000|2020-07-20 02:25:00|15253.4|15243.4|15218.4|15208.4|15268.4|15258.4|15218.4|15208.4|6759
1595212200000|2020-07-20 02:30:00|15215.9|15205.9|15243.4|15233.4|15245.9|15235.9|15198.4|15188.4|5149
1595212500000|2020-07-20 02:35:00|15245.9|15235.9|15293.4|15283.4|15293.4|15283.4|15240.9|15230.9|6543
1595212800000|2020-07-20 02:40:00|15295.9|15285.9|15350.9|15340.9|15360.9|15350.9|15295.9|15285.9|11599
1595213100000|2020-07-20 02:45:00|15353.4|15343.4|15350.9|15340.9|15375.9|15365.9|15323.4|15313.4|9171
1595213400000|2020-07-20 02:50:00|15353.4|15343.4|15370.9|15360.9|15393.4|15383.4|15350.9|15340.9|8313
1595213700000|2020-07-20 02:55:00|15373.4|15363.4|15413.4|15403.4|15418.4|15408.4|15358.4|15348.4|7855
1595214000000|2020-07-20 03:00:00|15415.9|15405.9|15363.4|15353.4|15423.4|15413.4|15338.4|15328.4|8521
1595214300000|2020-07-20 03:05:00|15358.4|15348.4|15375.9|15365.9|15380.9|15370.9|15335.9|15325.9|5895
1595214600000|2020-07-20 03:10:00|15378.4|15368.4|15428.4|15418.4|15430.9|15420.9|15358.4|15348.4|7903
1595214900000|2020-07-20 03:15:00|15430.9|15420.9|15433.4|15423.4|15475.9|15465.9|15420.9|15410.9|7469
1595215200000|2020-07-20 03:20:00|15435.9|15425.9|15415.9|15405.9|15435.9|15425.9|15390.9|15380.9|7044
1595215500000|2020-07-20 03:25:00|15418.4|15408.4|15470.9|15460.9|15475.9|15465.9|15415.9|15405.9|4213
1595215800000|2020-07-20 03:30:00|15468.4|15458.4|15453.4|15443.4|15468.4|15458.4|15450.9|15440.9|657
1595216100000|2020-07-20 03:35:00|15450.9|15440.9|15470.9|15460.9|15475.9|15465.9|15450.9|15440.9|647
1595216400000|2020-07-20 03:40:00|15468.4|15458.4|15493.4|15483.4|15495.9|15485.9|15463.4|15453.4|2219
1595216700000|2020-07-20 03:45:00|15495.9|15485.9|15490.9|15480.9|15495.9|15485.9|15483.4|15473.4|906
1595217000000|2020-07-20 03:50:00|15488.4|15478.4|15480.9|15470.9|15490.9|15480.9|15473.4|15463.4|683
1595217300000|2020-07-20 03:55:00|15478.4|15468.4|15463.4|15453.4|15480.9|15470.9|15460.9|15450.9|916
1595217600000|2020-07-20 04:00:00|15460.9|15450.9|15463.4|15453.4|15465.9|15455.9|15455.9|15445.9|395
1595217900000|2020-07-20 04:05:00|15460.9|15450.9|15460.9|15450.9|15463.4|15453.4|15458.4|15448.4|168
1595218200000|2020-07-20 04:10:00|15463.4|15453.4|15460.9|15450.9|15470.9|15460.9|15458.4|15448.4|323
1595218500000|2020-07-20 04:15:00|15463.4|15453.4|15473.4|15463.4|15473.4|15463.4|15463.4|15453.4|189
1595218800000|2020-07-20 04:20:00|15470.9|15460.9|15470.9|15460.9|15475.9|15465.9|15463.4|15453.4|172
1595219100000|2020-07-20 04:25:00|15468.4|15458.4|15470.9|15460.9|15478.4|15468.4|15468.4|15458.4|158
1595219400000|2020-07-20 04:30:00|15468.4|15458.4|15473.4|15463.4|15475.9|15465.9|15463.4|15453.4|451
1595219700000|2020-07-20 04:35:00|15470.9|15460.9|15473.4|15463.4|15475.9|15465.9|15470.9|15460.9|143
1595220000000|2020-07-20 04:40:00|15475.9|15465.9|15468.4|15458.4|15483.4|15473.4|15465.9|15455.9|402
1595220300000|2020-07-20 04:45:00|15470.9|15460.9|15453.4|15443.4|15470.9|15460.9|15445.9|15435.9|599
1595220600000|2020-07-20 04:50:00|15450.9|15440.9|15450.9|15440.9|15455.9|15445.9|15448.4|15438.4|246
1595220900000|2020-07-20 04:55:00|15448.4|15438.4|15450.9|15440.9|15455.9|15445.9|15445.9|15435.9|403
1595221200000|2020-07-20 05:00:00|15453.4|15443.4|15443.4|15433.4|15473.4|15463.4|15400.9|15390.9|11925
1595221500000|2020-07-20 05:05:00|15445.9|15435.9|15395.9|15385.9|15448.4|15438.4|15385.9|15375.9|9706
1595221800000|2020-07-20 05:10:00|15393.4|15383.4|15398.4|15388.4|15415.9|15405.9|15380.9|15370.9|6999
1595222100000|2020-07-20 05:15:00|15400.9|15390.9|15423.4|15413.4|15428.4|15418.4|15395.9|15385.9|5087
1595222400000|2020-07-20 05:20:00|15420.9|15410.9|15460.9|15450.9|15463.4|15453.4|15415.9|15405.9|4993
1595222700000|2020-07-20 05:25:00|15463.4|15453.4|15430.9|15420.9|15473.4|15463.4|15423.4|15413.4|4653
1595223000000|2020-07-20 05:30:00|15433.4|15423.4|15448.4|15438.4|15455.9|15445.9|15420.9|15410.9|5759
1595223300000|2020-07-20 05:35:00|15450.9|15440.9|15420.9|15410.9|15450.9|15440.9|15403.4|15393.4|5244
1595223600000|2020-07-20 05:40:00|15423.4|15413.4|15420.9|15410.9|15445.9|15435.9|15398.4|15388.4|5490
1595223900000|2020-07-20 05:45:00|15423.4|15413.4|15405.9|15395.9|15425.9|15415.9|15390.9|15380.9|4505
1595224200000|2020-07-20 05:50:00|15403.4|15393.4|15368.4|15358.4|15413.4|15403.4|15368.4|15358.4|3688
1595224500000|2020-07-20 05:55:00|15365.9|15355.9|15373.4|15363.4|15383.4|15373.4|15358.4|15348.4|3941
1595224800000|2020-07-20 06:00:00|15375.9|15365.9|15383.4|15373.4|15398.4|15388.4|15355.9|15345.9|5071
1595225100000|2020-07-20 06:05:00|15385.9|15375.9|15343.4|15333.4|15388.4|15378.4|15335.9|15325.9|4726
1595225400000|2020-07-20 06:10:00|15340.9|15330.9|15360.9|15350.9|15363.4|15353.4|15338.4|15328.4|4900
1595225700000|2020-07-20 06:15:00|15358.4|15348.4|15363.4|15353.4|15373.4|15363.4|15343.4|15333.4|4619
1595226000000|2020-07-20 06:20:00|15365.9|15355.9|15413.4|15403.4|15415.9|15405.9|15348.4|15338.4|3583
1595226300000|2020-07-20 06:25:00|15410.9|15400.9|15418.4|15408.4|15423.4|15413.4|15395.9|15385.9|3291
1595226600000|2020-07-20 06:30:00|15415.9|15405.9|15443.4|15433.4|15450.9|15440.9|15415.9|15405.9|3638
1595226900000|2020-07-20 06:35:00|15440.9|15430.9|15470.9|15460.9|15470.9|15460.9|15438.4|15428.4|3014
1595227200000|2020-07-20 06:40:00|15473.4|15463.4|15478.4|15468.4|15503.4|15493.4|15465.9|15455.9|6005
1595227500000|2020-07-20 06:45:00|15483.4|15473.4|15450.9|15440.9|15498.4|15488.4|15445.9|15435.9|5117
1595227800000|2020-07-20 06:50:00|15453.4|15443.4|15458.4|15448.4|15473.4|15463.4|15435.9|15425.9|4525
1595228100000|2020-07-20 06:55:00|15455.9|15445.9|15430.9|15420.9|15455.9|15445.9|15418.4|15408.4|6748
1595228400000|2020-07-20 07:00:00|15433.4|15418.4|15418.4|15405.9|15443.4|15430.9|15418.4|15405.9|4174
1595228700000|2020-07-20 07:05:00|15420.9|15403.4|15405.9|15393.4|15423.4|15408.4|15398.4|15385.9|2728
1595229000000|2020-07-20 07:10:00|15403.4|15390.9|15395.9|15383.4|15410.9|15395.9|15390.9|15378.4|2357
1595229300000|2020-07-20 07:15:00|15393.4|15380.9|15393.4|15380.9|15403.4|15390.9|15378.4|15365.9|1242
1595229600000|2020-07-20 07:20:00|15395.9|15383.4|15378.4|15365.9|15403.4|15390.9|15378.4|15365.9|763
1595229900000|2020-07-20 07:25:00|15380.9|15368.4|15395.9|15383.4|15398.4|15383.4|15375.9|15363.4|1047
1595230200000|2020-07-20 07:30:00|15393.4|15380.9|15393.4|15380.9|15400.9|15388.4|15390.9|15378.4|677
1595230500000|2020-07-20 07:35:00|15390.9|15378.4|15408.4|15395.9|15408.4|15395.9|15390.9|15378.4|705
1595230800000|2020-07-20 07:40:00|15405.9|15393.4|15408.4|15393.4|15410.9|15398.4|15403.4|15388.4|773
1595231100000|2020-07-20 07:45:00|15405.9|15395.9|15403.4|15388.4|15405.9|15395.9|15398.4|15385.9|751
1595231400000|2020-07-20 07:50:00|15400.9|15385.9|15413.4|15398.4|15413.4|15400.9|15400.9|15385.9|664
1595231700000|2020-07-20 07:55:00|15410.9|15395.9|15403.4|15388.4|15410.9|15395.9|15398.4|15385.9|620
1595232000000|2020-07-20 08:00:00|15400.9|15385.9|15390.9|15378.4|15405.9|15393.4|15390.9|15378.4|634
1595232300000|2020-07-20 08:05:00|15388.4|15375.9|15405.9|15393.4|15408.4|15395.9|15383.4|15370.9|1123
1595232600000|2020-07-20 08:10:00|15408.4|15395.9|15403.4|15388.4|15415.9|15400.9|15393.4|15380.9|1304
1595232900000|2020-07-20 08:15:00|15405.9|15390.9|15390.9|15378.4|15410.9|15395.9|15390.9|15378.4|1389
1595233200000|2020-07-20 08:20:00|15388.4|15375.9|15383.4|15370.9|15390.9|15375.9|15368.4|15355.9|1465
1595233500000|2020-07-20 08:25:00|15380.9|15368.4|15383.4|15370.9|15395.9|15383.4|15380.9|15368.4|1339
1595233800000|2020-07-20 08:30:00|15395.4|15371.4|15399.9|15375.9|15399.9|15375.9|15379.8|15355.8|0
1595234100000|2020-07-20 08:35:00|15400.4|15376.4|15420.7|15396.7|15423.5|15399.5|15399.9|15375.9|59
1595234400000|2020-07-20 08:40:00|15420.9|15396.9|15450|15426|15454.1|15430.1|15420.9|15396.9|0
1595234700000|2020-07-20 08:45:00|15450.4|15426.4|15441.8|15417.8|15459.1|15435.1|15435.8|15411.8|0
1595235000000|2020-07-20 08:50:00|15441.4|15417.4|15438.1|15414.1|15445.5|15421.5|15432.1|15408.1|0
1595235300000|2020-07-20 08:55:00|15440.4|15416.4|15440.1|15416.1|15450.2|15426.2|15437.6|15413.6|0
1595235600000|2020-07-20 09:00:00|15395|15382.5|15407.5|15395|15430|15417.5|15395|15382.5|931
1595235900000|2020-07-20 09:05:00|15410|15397.5|15417.5|15402.5|15420|15407.5|15405|15392.5|467
1595236200000|2020-07-20 09:10:00|15415|15405|15432.5|15420|15440|15427.5|15415|15405|854
1595236500000|2020-07-20 09:15:00|15435|15422.5|15437.5|15425|15440|15427.5|15422.5|15410|606
1595236800000|2020-07-20 09:20:00|15440|15422.5|15447.5|15435|15450|15437.5|15435|15422.5|585
1595237100000|2020-07-20 09:25:00|15445|15432.5|15442.5|15430|15457.5|15445|15435|15422.5|533
1595237400000|2020-07-20 09:30:00|15445|15432.5|15432.5|15420|15450|15437.5|15430|15417.5|367
1595237700000|2020-07-20 09:35:00|15435|15422.5|15435|15422.5|15437.5|15425|15430|15417.5|360
1595238000000|2020-07-20 09:40:00|15432.5|15420|15437.5|15425|15440|15427.5|15430|15417.5|213
1595238300000|2020-07-20 09:45:00|15440|15427.5|15452.5|15440|15455|15442.5|15432.5|15420|938
1595238600000|2020-07-20 09:50:00|15455|15442.5|15452.5|15440|15457.5|15445|15452.5|15440|176
1595238900000|2020-07-20 09:55:00|15455|15442.5|15445|15432.5|15455|15442.5|15442.5|15430|193
1595239200000|2020-07-20 10:00:00|15442.5|15430|15432.5|15420|15442.5|15430|15432.5|15420|132
1595239500000|2020-07-20 10:05:00|15430|15417.5|15432.5|15420|15435|15422.5|15430|15417.5|90
1595239800000|2020-07-20 10:10:00|15430|15417.5|15432.5|15417.5|15435|15422.5|15430|15417.5|182
1595240100000|2020-07-20 10:15:00|15430|15420|15427.5|15415|15432.5|15420|15427.5|15415|76
1595240400000|2020-07-20 10:20:00|15425|15412.5|15430|15417.5|15435|15422.5|15425|15412.5|81
1595240700000|2020-07-20 10:25:00|15432.5|15420|15422.5|15410|15435|15422.5|15422.5|15410|104
1595241000000|2020-07-20 10:30:00|15425|15412.5|15427.5|15415|15427.5|15415|15422.5|15410|26
1595241300000|2020-07-20 10:35:00|15425|15412.5|15427.5|15415|15427.5|15415|15422.5|15410|81
1595241600000|2020-07-20 10:40:00|15425|15412.5|15422.5|15410|15427.5|15415|15422.5|15410|49
1595241900000|2020-07-20 10:45:00|15420|15407.5|15420|15407.5|15422.5|15410|15420|15407.5|34
1595242200000|2020-07-20 10:50:00|15417.5|15405|15412.5|15400|15420|15407.5|15412.5|15400|49
1595242500000|2020-07-20 10:55:00|15410|15397.5|15415|15402.5|15417.5|15405|15410|15397.5|107
1595242800000|2020-07-20 11:00:00|15417.5|15405|15427.5|15415|15427.5|15415|15417.5|15405|236
1595243100000|2020-07-20 11:05:00|15430|15417.5|15442.5|15430|15442.5|15430|15427.5|15417.5|212
1595243400000|2020-07-20 11:10:00|15440|15427.5|15442.5|15430|15442.5|15430|15437.5|15425|232
1595243700000|2020-07-20 11:15:00|15445|15432.5|15450|15437.5|15450|15437.5|15442.5|15430|163
1595244000000|2020-07-20 11:20:00|15452.5|15440|15460|15447.5|15460|15447.5|15452.5|15440|412
1595244300000|2020-07-20 11:25:00|15462.5|15450|15462.5|15447.5|15465|15452.5|15460|15447.5|249
1595244600000|2020-07-20 11:30:00|15460|15450|15462.5|15450|15462.5|15450|15455|15442.5|229
1595244900000|2020-07-20 11:35:00|15465|15452.5|15457.5|15445|15467.5|15455|15457.5|15445|103
1595245200000|2020-07-20 11:40:00|15460|15447.5|15447.5|15435|15460|15447.5|15442.5|15430|309
1595245500000|2020-07-20 11:45:00|15450|15437.5|15442.5|15430|15455|15442.5|15442.5|15430|187
1595245800000|2020-07-20 11:50:00|15445|15432.5|15447.5|15432.5|15457.5|15445|15442.5|15430|277
1595246100000|2020-07-20 11:55:00|15445|15430|15437.5|15425|15447.5|15435|15437.5|15425|119
1595246400000|2020-07-20 12:00:00|15435|15422.5|15435|15422.5|15435|15422.5|15425|15412.5|210
1595246700000|2020-07-20 12:05:00|15432.5|15420|15435|15422.5|15440|15427.5|15430|15417.5|115
1595247000000|2020-07-20 12:10:00|15437.5|15420|15442.5|15430|15455|15442.5|15437.5|15420|694
1595247300000|2020-07-20 12:15:00|15440|15427.5|15440|15427.5|15447.5|15435|15440|15427.5|71
1595247600000|2020-07-20 12:20:00|15437.5|15425|15435|15422.5|15442.5|15430|15435|15422.5|57
1595247900000|2020-07-20 12:25:00|15437.5|15425|15435|15422.5|15437.5|15425|15435|15422.5|24
1595248200000|2020-07-20 12:30:00|15437.5|15425|15437.5|15425|15442.5|15430|15432.5|15420|156
1595248500000|2020-07-20 12:35:00|15435|15422.5|15437.5|15425|15440|15427.5|15435|15422.5|14
1595248800000|2020-07-20 12:40:00|15440|15427.5|15435|15422.5|15440|15427.5|15432.5|15420|34
1595249100000|2020-07-20 12:45:00|15437.5|15425|15442.5|15430|15442.5|15430|15432.5|15420|109
1595249400000|2020-07-20 12:50:00|15440|15427.5|15442.5|15430|15447.5|15435|15440|15427.5|52
1595249700000|2020-07-20 12:55:00|15445|15432.5|15440|15427.5|15450|15437.5|15440|15427.5|60
1595250000000|2020-07-20 13:00:00|15442.5|15430|15445|15432.5|15447.5|15435|15440|15427.5|91
1595250300000|2020-07-20 13:05:00|15442.5|15430|15447.5|15432.5|15447.5|15435|15440|15427.5|132
1595250600000|2020-07-20 13:10:00|15445|15435|15440|15427.5|15447.5|15435|15440|15427.5|95
1595250900000|2020-07-20 13:15:00|15442.5|15430|15440|15427.5|15442.5|15430|15430|15417.5|514
1595251200000|2020-07-20 13:20:00|15442.5|15430|15450|15437.5|15450|15437.5|15440|15427.5|281
1595251500000|2020-07-20 13:25:00|15447.5|15435|15452.5|15440|15455|15442.5|15445|15432.5|387
1595251800000|2020-07-20 13:30:00|15455|15442.5|15450|15435|15465|15452.5|15442.5|15430|916
1595252100000|2020-07-20 13:35:00|15452.5|15437.5|15440|15427.5|15452.5|15440|15425|15412.5|641
1595252400000|2020-07-20 13:40:00|15437.5|15425|15432.5|15420|15445|15432.5|15422.5|15410|463
1595252700000|2020-07-20 13:45:00|15430|15417.5|15430|15417.5|15442.5|15430|15427.5|15415|394
1595253000000|2020-07-20 13:50:00|15427.5|15415|15437.5|15425|15442.5|15430|15425|15412.5|281
1595253300000|2020-07-20 13:55:00|15440|15427.5|15435|15422.5|15440|15427.5|15425|15412.5|379
1595253600000|2020-07-20 14:00:00|15437.5|15425|15452.5|15440|15452.5|15440|15430|15417.5|358
1595253900000|2020-07-20 14:05:00|15455|15442.5|15455|15442.5|15460|15447.5|15455|15442.5|366
1595254200000|2020-07-20 14:10:00|15457.5|15445|15455|15442.5|15457.5|15445|15447.5|15435|174
1595254500000|2020-07-20 14:15:00|15452.5|15440|15465|15452.5|15465|15452.5|15452.5|15440|397
1595254800000|2020-07-20 14:20:00|15467.5|15455|15490|15477.5|15490|15477.5|15467.5|15455|967
1595255100000|2020-07-20 14:25:00|15492.5|15480|15497.5|15485|15497.5|15485|15485|15472.5|890
1595255400000|2020-07-20 14:30:00|15495|15482.5|15485|15472.5|15497.5|15485|15482.5|15470|656
1595255700000|2020-07-20 14:35:00|15487.5|15475|15500|15485|15502.5|15490|15487.5|15475|398
1595256000000|2020-07-20 14:40:00|15497.5|15487.5|15502.5|15490|15505|15492.5|15497.5|15485|418
1595256300000|2020-07-20 14:45:00|15500|15487.5|15497.5|15485|15502.5|15490|15497.5|15485|354
1595256600000|2020-07-20 14:50:00|15495|15482.5|15477.5|15465|15495|15482.5|15477.5|15465|756
1595256900000|2020-07-20 14:55:00|15480|15467.5|15480|15467.5|15485|15472.5|15480|15467.5|323
1595257200000|2020-07-20 15:00:00|15482.5|15470|15492.5|15480|15492.5|15480|15480|15467.5|475
1595257500000|2020-07-20 15:05:00|15495|15482.5|15495|15482.5|15502.5|15490|15492.5|15480|629
1595257800000|2020-07-20 15:10:00|15497.5|15485|15497.5|15485|15502.5|15490|15495|15482.5|216
1595258100000|2020-07-20 15:15:00|15495|15482.5|15502.5|15490|15502.5|15490|15495|15482.5|348
1595258400000|2020-07-20 15:20:00|15505|15492.5|15495|15482.5|15512.5|15500|15492.5|15480|458
1595258700000|2020-07-20 15:25:00|15497.5|15485|15502.5|15490|15507.5|15495|15497.5|15485|271
1595259000000|2020-07-20 15:30:00|15505|15492.5|15502.5|15490|15507.5|15495|15502.5|15490|253
1595259300000|2020-07-20 15:35:00|15500|15487.5|15510|15497.5|15512.5|15497.5|15495|15482.5|150
1595259600000|2020-07-20 15:40:00|15517.5|15505|15517.5|15505|15520|15507.5|15515|15502.5|713
1595259900000|2020-07-20 15:45:00|15515|15502.5|15522.5|15510|15522.5|15510|15512.5|15500|422
1595260200000|2020-07-20 15:50:00|15520|15507.5|15517.5|15505|15522.5|15510|15517.5|15505|245
1595260500000|2020-07-20 15:55:00|15515|15502.5|15510|15497.5|15515|15502.5|15510|15497.5|71
1595260800000|2020-07-20 16:00:00|15507.5|15495|15510|15497.5|15510|15497.5|15500|15487.5|208
1595261100000|2020-07-20 16:05:00|15507.5|15495|15510|15497.5|15515|15502.5|15507.5|15495|342
1595261400000|2020-07-20 16:10:00|15512.5|15500|15515|15502.5|15517.5|15505|15512.5|15500|168
1595261700000|2020-07-20 16:15:00|15512.5|15500|15510|15497.5|15512.5|15500|15510|15497.5|130
1595262000000|2020-07-20 16:20:00|15512.5|15500|15500|15487.5|15512.5|15500|15500|15487.5|182
1595262300000|2020-07-20 16:25:00|15497.5|15485|15497.5|15485|15502.5|15490|15495|15482.5|100
1595262600000|2020-07-20 16:30:00|15495|15482.5|15500|15487.5|15500|15487.5|15495|15482.5|60
1595262900000|2020-07-20 16:35:00|15497.5|15485|15505|15492.5|15507.5|15495|15497.5|15485|215
1595263200000|2020-07-20 16:40:00|15507.5|15495|15505|15492.5|15507.5|15495|15502.5|15490|206
1595263500000|2020-07-20 16:45:00|15502.5|15490|15505|15492.5|15507.5|15495|15502.5|15490|137
1595263800000|2020-07-20 16:50:00|15507.5|15495|15505|15492.5|15507.5|15495|15505|15492.5|121
1595264100000|2020-07-20 16:55:00|15507.5|15490|15505|15492.5|15507.5|15492.5|15495|15482.5|223
1595264400000|2020-07-20 17:00:00|15502.5|15490|15495|15482.5|15502.5|15492.5|15495|15480|191
1595264700000|2020-07-20 17:05:00|15492.5|15480|15490|15477.5|15497.5|15485|15490|15477.5|99
1595265000000|2020-07-20 17:10:00|15492.5|15480|15487.5|15475|15492.5|15480|15487.5|15475|74
1595265300000|2020-07-20 17:15:00|15490|15477.5|15505|15492.5|15505|15492.5|15490|15477.5|333
1595265600000|2020-07-20 17:20:00|15502.5|15490|15497.5|15485|15502.5|15492.5|15492.5|15480|102
1595265900000|2020-07-20 17:25:00|15495|15482.5|15495|15482.5|15495|15485|15490|15477.5|155
1595266200000|2020-07-20 17:30:00|15492.5|15480|15497.5|15485|15500|15487.5|15492.5|15480|83
1595266500000|2020-07-20 17:35:00|15495|15482.5|15500|15487.5|15500|15487.5|15495|15482.5|64
1595266800000|2020-07-20 17:40:00|15502.5|15490|15510|15497.5|15512.5|15500|15502.5|15490|241
1595267100000|2020-07-20 17:45:00|15507.5|15495|15515|15502.5|15515|15502.5|15507.5|15495|335
1595267400000|2020-07-20 17:50:00|15517.5|15500|15520|15507.5|15520|15507.5|15515|15500|205
1595267700000|2020-07-20 17:55:00|15517.5|15505|15515|15502.5|15517.5|15505|15515|15500|347
1595268000000|2020-07-20 18:00:00|15512.5|15500|15510|15497.5|15512.5|15502.5|15510|15497.5|268
1595268300000|2020-07-20 18:05:00|15512.5|15500|15497.5|15485|15512.5|15500|15497.5|15485|209
1595268600000|2020-07-20 18:10:00|15495|15482.5|15497.5|15485|15497.5|15485|15495|15482.5|119
1595268900000|2020-07-20 18:15:00|15495|15482.5|15492.5|15480|15495|15482.5|15490|15477.5|166
1595269200000|2020-07-20 18:20:00|15490|15477.5|15492.5|15480|15492.5|15480|15490|15477.5|121
1595269500000|2020-07-20 18:25:00|15495|15482.5|15495|15482.5|15500|15487.5|15492.5|15480|252
1595269800000|2020-07-20 18:30:00|15492.5|15480|15500|15487.5|15500|15487.5|15492.5|15480|281
1595270100000|2020-07-20 18:35:00|15497.5|15485|15492.5|15480|15497.5|15485|15490|15477.5|108
1595270400000|2020-07-20 18:40:00|15495|15482.5|15496.3|15486.3|15500|15487.5|15495|15482.5|142
1595270700000|2020-07-20 18:45:00|15495|15485|15496.3|15486.3|15496.3|15486.3|15490|15480|119
1595271000000|2020-07-20 18:50:00|15495|15485|15493.8|15483.8|15503.8|15493.8|15492.5|15482.5|630
1595271300000|2020-07-20 18:55:00|15492.5|15482.5|15491.3|15481.3|15496.3|15486.3|15491.3|15481.3|228
1595271600000|2020-07-20 19:00:00|15493.8|15483.8|15493.8|15483.8|15493.8|15483.8|15493.8|15483.8|52
1595271900000|2020-07-20 19:05:00|15496.3|15486.3|15488.8|15478.8|15496.3|15486.3|15488.8|15478.8|174
1595272200000|2020-07-20 19:10:00|15487.5|15477.5|15495|15485|15496.3|15486.3|15486.3|15476.3|131
1595272500000|2020-07-20 19:15:00|15496.3|15486.3|15501.3|15491.3|15503.8|15493.8|15493.8|15483.8|229
1595272800000|2020-07-20 19:20:00|15503.8|15493.8|15506.3|15496.3|15506.3|15496.3|15501.3|15491.3|28
1595273100000|2020-07-20 19:25:00|15507.5|15497.5|15508.8|15498.8|15513.8|15503.8|15506.3|15496.3|40
1595273400000|2020-07-20 19:30:00|15507.5|15497.5|15508.8|15498.8|15511.3|15501.3|15506.3|15496.3|155
1595273700000|2020-07-20 19:35:00|15511.3|15501.3|15511.3|15501.3|15513.8|15503.8|15508.8|15498.8|79
1595274000000|2020-07-20 19:40:00|15510|15500|15508.8|15498.8|15511.3|15501.3|15506.3|15496.3|116
1595274300000|2020-07-20 19:45:00|15507.5|15497.5|15508.8|15498.8|15508.8|15498.8|15506.3|15496.3|117
1595274600000|2020-07-20 19:50:00|15511.3|15501.3|15508.8|15498.8|15511.3|15501.3|15506.3|15496.3|135
1595274900000|2020-07-20 19:55:00|15506.3|15496.3|15510|15500|15518.8|15508.8|15503.8|15493.8|318
1595275200000|2020-07-20 20:00:00|15508.8|15498.8|15507.5|15497.5|15512.5|15502.5|15506.3|15496.3|67
1595275500000|2020-07-20 20:05:00|15508.8|15498.8|15510|15500|15511.3|15501.3|15507.5|15497.5|74
1595275800000|2020-07-20 20:10:00|15511.3|15501.3|15511.3|15501.3|15511.3|15501.3|15510|15500|2
1595276100000|2020-07-20 20:15:00|15520.7|15496.7|15519.4|15495.4|15520.7|15496.7|15519|15495|4
1595276400000|2020-07-20 20:20:00|15519.6|15495.6|15520|15496|15520|15496|15519.4|15495.4|22
1595276700000|2020-07-20 20:25:00|15519.8|15495.8|15525.3|15501.3|15525.3|15501.3|15519.7|15495.7|40
1595277000000|2020-07-20 20:30:00|15525.6|15501.6|15513|15489|15526.3|15502.3|15511.1|15487.1|41
1595277300000|2020-07-20 20:35:00|15512.1|15488.1|15513.9|15489.9|15515.6|15491.6|15512.1|15488.1|73
1595277600000|2020-07-20 20:40:00|15514.7|15490.7|15514.3|15490.3|15515.6|15491.6|15511.2|15487.2|44
1595277900000|2020-07-20 20:45:00|15513.4|15489.4|15516|15492|15516|15492|15511.6|15487.6|50
1595278200000|2020-07-20 20:50:00|15515.2|15491.2|15518.7|15494.7|15520.5|15496.5|15515.2|15491.2|33
1595278500000|2020-07-20 20:55:00|15517.8|15493.8|15518.2|15494.2|15519.6|15495.6|15514.3|15490.3|53
1595278800000|2020-07-20 21:00:00|15518.3|15494.3|15518.6|15494.6|15519.5|15495.5|15517.7|15493.7|1
1595279100000|2020-07-20 21:05:00|15518.7|15494.7|15517.4|15493.4|15519|15495|15517.3|15493.3|34
1595279400000|2020-07-20 21:10:00|15517.8|15493.8|15517.7|15493.7|15519.9|15495.9|15516.7|15492.7|77
1595279700000|2020-07-20 21:15:00|15516.9|15492.9|15517.4|15493.4|15517.7|15493.7|15516.9|15492.9|0
1595280000000|2020-07-20 21:20:00|15517.1|15493.1|15516.9|15492.9|15517.7|15493.7|15516.9|15492.9|0
1595280300000|2020-07-20 21:25:00|15516.7|15492.7|15517|15493|15517|15493|15515.2|15491.2|0
1595280600000|2020-07-20 21:30:00|15515.9|15491.9|15516.7|15492.7|15517.1|15493.1|15515.6|15491.6|0
1595280900000|2020-07-20 21:35:00|15516.5|15492.5|15516.6|15492.6|15517.7|15493.7|15516.2|15492.2|0
1595281200000|2020-07-20 21:40:00|15516.7|15492.7|15517|15493|15517.9|15493.9|15516.7|15492.7|0
1595281500000|2020-07-20 21:45:00|15517.9|15493.9|15516.7|15492.7|15517.9|15493.9|15516.5|15492.5|0
1595281800000|2020-07-20 21:50:00|15516.9|15492.9|15517.8|15493.8|15517.8|15493.8|15515.4|15491.4|0
1595282100000|2020-07-20 21:55:00|15518.1|15494.1|15515.4|15491.4|15518.9|15494.9|15514.9|15490.9|0
1595282400000|2020-07-20 22:00:00|15518.1|15494.1|15516.8|15492.8|15526.6|15502.6|15515.9|15491.9|0
1595282700000|2020-07-20 22:05:00|15517.7|15493.7|15520.4|15496.4|15521.3|15497.3|15515.9|15491.9|0
1595283000000|2020-07-20 22:10:00|15520.8|15496.8|15516.8|15492.8|15521.3|15497.3|15516.8|15492.8|0
1595283300000|2020-07-20 22:15:00|15516.3|15492.3|15519.2|15495.2|15524.5|15500.5|15515.9|15491.9|0
1595283600000|2020-07-20 22:20:00|15518.3|15494.3|15516.5|15492.5|15520.1|15496.1|15515.6|15491.6|0
1595283900000|2020-07-20 22:25:00|15517.4|15493.4|15513.7|15489.7|15517.4|15493.4|15512.8|15488.8|0
1595284200000|2020-07-20 22:30:00|15514.6|15490.6|15512.6|15488.6|15514.6|15490.6|15510.8|15486.8|0
1595284500000|2020-07-20 22:35:00|15513.5|15489.5|15528|15504|15528|15504|15510.8|15486.8|0
1595284800000|2020-07-20 22:40:00|15527.1|15503.1|15524.4|15500.4|15528|15504|15522.6|15498.6|0
1595285100000|2020-07-20 22:45:00|15523.9|15499.9|15523.9|15499.9|15526.2|15502.2|15523.4|15499.4|0
1595285400000|2020-07-20 22:50:00|15524.8|15500.8|15526.4|15502.4|15527.8|15503.8|15524.6|15500.6|0
1595285700000|2020-07-20 22:55:00|15526|15502|15527.3|15503.3|15527.3|15503.3|15525.5|15501.5|0
1595286000000|2020-07-20 23:00:00|15526.4|15502.4|15526.4|15502.4|15527.3|15503.3|15524.6|15500.6|0
1595286300000|2020-07-20 23:05:00|15527.3|15503.3|15529.1|15505.1|15529.1|15505.1|15526.4|15502.4|0
1595286600000|2020-07-20 23:10:00|15528.2|15504.2|15531.2|15507.2|15531.2|15507.2|15528.2|15504.2|0
1595286900000|2020-07-20 23:15:00|15530.3|15506.3|15541|15517|15541.8|15517.8|15530.3|15506.3|0
1595287200000|2020-07-20 23:20:00|15541.9|15517.9|15543.6|15519.6|15544.5|15520.5|15541.9|15517.9|0
1595287500000|2020-07-20 23:25:00|15544|15520|15545.4|15521.4|15545.4|15521.4|15540.9|15516.9|0
1595287800000|2020-07-20 23:30:00|15546.3|15522.3|15542|15518|15553.1|15529.1|15542|15518|0
1595288100000|2020-07-20 23:35:00|15541.5|15517.5|15538.5|15514.5|15541.5|15517.5|15537.5|15513.5|0
1595288400000|2020-07-20 23:40:00|15539.4|15515.4|15540.1|15516.1|15541.2|15517.2|15537.6|15513.6|0
1595288700000|2020-07-20 23:45:00|15539.2|15515.2|15537.7|15513.7|15539.2|15515.2|15535.9|15511.9|0
1595289000000|2020-07-20 23:50:00|15538.1|15514.1|15566.6|15542.6|15567.6|15543.6|15537.7|15513.7|0
1595289300000|2020-07-20 23:55:00|15567|15543|15565.3|15541.3|15567.6|15543.6|15562.7|15538.7|0
1595289600000|2020-07-21 00:00:00|15564.8|15540.8|15557.7|15533.7|15570.5|15546.5|15554.1|15530.1|0
1595289900000|2020-07-21 00:05:00|15558.6|15534.6|15556.7|15532.7|15562.2|15538.2|15555.8|15531.8|0
1595290200000|2020-07-21 00:10:00|15557.6|15533.6|15562.8|15538.8|15567.5|15543.5|15557.6|15533.6|0
1595290500000|2020-07-21 00:15:00|15563.7|15539.7|15561.6|15537.6|15569.1|15545.1|15560.5|15536.5|0
1595290800000|2020-07-21 00:20:00|15561.9|15537.9|15558.1|15534.1|15570.4|15546.4|15557.2|15533.2|0
1595291100000|2020-07-21 00:25:00|15558.6|15534.6|15569|15545|15569|15545|15557.6|15533.6|0
1595291400000|2020-07-21 00:30:00|15569.9|15545.9|15568.7|15544.7|15577.6|15553.6|15566.5|15542.5|0
1595291700000|2020-07-21 00:35:00|15569.1|15545.1|15567.5|15543.5|15573.8|15549.8|15567.5|15543.5|0
1595292000000|2020-07-21 00:40:00|15567.9|15543.9|15555.6|15531.6|15568.8|15544.8|15552.4|15528.4|0
1595292300000|2020-07-21 00:45:00|15556.1|15532.1|15538.8|15514.8|15556.5|15532.5|15538.3|15514.3|0
1595292600000|2020-07-21 00:50:00|15538.6|15514.6|15538.3|15514.3|15542|15518|15534.7|15510.7|0
1595292900000|2020-07-21 00:55:00|15538.8|15514.8|15533.3|15509.3|15543.3|15519.3|15530.6|15506.6|0
1595293200000|2020-07-21 01:00:00|15532.9|15508.9|15565.2|15555.2|15567.7|15557.7|15520.2|15508.9|3943
1595293500000|2020-07-21 01:05:00|15562.7|15552.7|15545.2|15535.2|15570.2|15560.2|15537.7|15527.7|1469
1595293800000|2020-07-21 01:10:00|15547.7|15537.7|15555.2|15545.2|15560.2|15550.2|15542.7|15532.7|1838
1595294100000|2020-07-21 01:15:00|15565.2|15555.2|15575.2|15565.2|15577.7|15567.7|15552.7|15542.7|2654
1595294400000|2020-07-21 01:20:00|15577.7|15567.7|15562.7|15552.7|15597.7|15587.7|15562.7|15552.7|4838
1595294700000|2020-07-21 01:25:00|15555.2|15545.2|15537.7|15527.7|15567.7|15557.7|15507.7|15497.7|5169
1595295000000|2020-07-21 01:30:00|15540.2|15530.2|15512.7|15502.7|15542.7|15532.7|15457.7|15447.7|16548
1595295300000|2020-07-21 01:35:00|15515.2|15505.2|15482.7|15472.7|15527.7|15517.7|15475.2|15465.2|10973
1595295600000|2020-07-21 01:40:00|15485.2|15475.2|15440.2|15430.2|15515.2|15505.2|15425.2|15415.2|15343
1595295900000|2020-07-21 01:45:00|15437.7|15427.7|15472.7|15462.7|15497.7|15487.7|15425.2|15415.2|11466
1595296200000|2020-07-21 01:50:00|15475.2|15465.2|15445.2|15435.2|15482.7|15472.7|15435.2|15425.2|6806
1595296500000|2020-07-21 01:55:00|15442.7|15432.7|15465.2|15455.2|15495.2|15485.2|15442.7|15432.7|4692
1595296800000|2020-07-21 02:00:00|15467.7|15457.7|15477.7|15467.7|15490.2|15480.2|15452.7|15442.7|3946
1595297100000|2020-07-21 02:05:00|15480.2|15470.2|15512.7|15502.7|15530.2|15520.2|15480.2|15470.2|5530
1595297400000|2020-07-21 02:10:00|15515.2|15505.2|15505.2|15495.2|15530.2|15520.2|15495.2|15485.2|3064
1595297700000|2020-07-21 02:15:00|15507.7|15497.7|15525.2|15515.2|15532.7|15522.7|15497.7|15487.7|3007
1595298000000|2020-07-21 02:20:00|15522.7|15512.7|15520.2|15510.2|15542.7|15532.7|15510.2|15500.2|3326
1595298300000|2020-07-21 02:25:00|15517.7|15507.7|15475.2|15465.2|15517.7|15507.7|15472.7|15462.7|3455
1595298600000|2020-07-21 02:30:00|15477.7|15467.7|15457.7|15447.7|15510.2|15500.2|15455.2|15445.2|2777
1595298900000|2020-07-21 02:35:00|15460.2|15450.2|15477.7|15467.7|15477.7|15467.7|15447.7|15437.7|4518
1595299200000|2020-07-21 02:40:00|15480.2|15470.2|15477.7|15467.7|15495.2|15485.2|15467.7|15457.7|2415
1595299500000|2020-07-21 02:45:00|15475.2|15465.2|15485.2|15475.2|15490.2|15480.2|15467.7|15457.7|1632
1595299800000|2020-07-21 02:50:00|15482.7|15472.7|15452.7|15442.7|15485.2|15475.2|15447.7|15437.7|5267
1595300100000|2020-07-21 02:55:00|15450.2|15440.2|15462.7|15452.7|15465.2|15455.2|15437.7|15427.7|3716
1595300400000|2020-07-21 03:00:00|15460.2|15450.2|15427.7|15417.7|15477.7|15467.7|15422.7|15412.7|4026
1595300700000|2020-07-21 03:05:00|15430.2|15420.2|15430.2|15420.2|15437.7|15427.7|15412.7|15402.7|3864
1595301000000|2020-07-21 03:10:00|15432.7|15422.7|15427.7|15417.7|15455.2|15445.2|15422.7|15412.7|3606
1595301300000|2020-07-21 03:15:00|15425.2|15415.2|15460.2|15450.2|15460.2|15450.2|15415.2|15405.2|3273
1595301600000|2020-07-21 03:20:00|15462.7|15452.7|15452.7|15442.7|15475.2|15465.2|15452.7|15442.7|2537
1595301900000|2020-07-21 03:25:00|15450.2|15440.2|15472.7|15462.7|15472.7|15462.7|15450.2|15440.2|2396
1595302200000|2020-07-21 03:30:00|15470.2|15460.2|15472.7|15462.7|15477.7|15467.7|15467.7|15457.7|685
1595302500000|2020-07-21 03:35:00|15475.2|15465.2|15475.2|15465.2|15477.7|15467.7|15465.2|15455.2|356
1595302800000|2020-07-21 03:40:00|15477.7|15467.7|15487.7|15477.7|15487.7|15477.7|15472.7|15462.7|938
1595303100000|2020-07-21 03:45:00|15485.2|15475.2|15485.2|15475.2|15487.7|15477.7|15480.2|15470.2|388
1595303400000|2020-07-21 03:50:00|15482.7|15472.7|15477.7|15467.7|15485.2|15475.2|15477.7|15467.7|323
1595303700000|2020-07-21 03:55:00|15480.2|15470.2|15477.7|15467.7|15485.2|15475.2|15477.7|15467.7|299
1595304000000|2020-07-21 04:00:00|15480.2|15470.2|15482.7|15472.7|15482.7|15472.7|15477.7|15467.7|97
1595304300000|2020-07-21 04:05:00|15480.2|15470.2|15480.2|15470.2|15482.7|15472.7|15477.7|15467.7|65
1595304600000|2020-07-21 04:10:00|15482.7|15472.7|15482.7|15472.7|15485.2|15475.2|15482.7|15472.7|85
1595304900000|2020-07-21 04:15:00|15485.2|15475.2|15480.2|15470.2|15485.2|15475.2|15480.2|15470.2|50
1595305200000|2020-07-21 04:20:00|15477.7|15467.7|15482.7|15472.7|15482.7|15472.7|15477.7|15467.7|67
1595305500000|2020-07-21 04:25:00|15485.2|15475.2|15490.2|15480.2|15492.7|15482.7|15482.7|15472.7|264
1595305800000|2020-07-21 04:30:00|15492.7|15482.7|15490.2|15480.2|15497.7|15487.7|15487.7|15477.7|723
1595306100000|2020-07-21 04:35:00|15487.7|15477.7|15490.2|15480.2|15492.7|15482.7|15487.7|15477.7|92
1595306400000|2020-07-21 04:40:00|15492.7|15482.7|15490.2|15480.2|15495.2|15485.2|15487.7|15477.7|339
1595306700000|2020-07-21 04:45:00|15487.7|15477.7|15487.7|15477.7|15490.2|15480.2|15487.7|15477.7|184
1595307000000|2020-07-21 04:50:00|15490.2|15480.2|15487.7|15477.7|15492.7|15482.7|15487.7|15477.7|409
1595307300000|2020-07-21 04:55:00|15490.2|15480.2|15482.7|15472.7|15492.7|15482.7|15482.7|15472.7|658
1595307600000|2020-07-21 05:00:00|15480.2|15470.2|15467.7|15457.7|15487.7|15477.7|15447.7|15437.7|5142
1595307900000|2020-07-21 05:05:00|15470.2|15460.2|15452.7|15442.7|15475.2|15465.2|15447.7|15437.7|2026
1595308200000|2020-07-21 05:10:00|15455.2|15445.2|15450.2|15440.2|15467.7|15457.7|15447.7|15437.7|1757
1595308500000|2020-07-21 05:15:00|15452.7|15442.7|15450.2|15440.2|15472.7|15462.7|15440.2|15430.2|2285
1595308800000|2020-07-21 05:20:00|15447.7|15437.7|15412.7|15402.7|15457.7|15447.7|15410.2|15400.2|2927
1595309100000|2020-07-21 05:25:00|15410.2|15400.2|15392.7|15382.7|15422.7|15412.7|15392.7|15382.7|4302
1595309400000|2020-07-21 05:30:00|15395.2|15385.2|15387.7|15377.7|15415.2|15405.2|15387.7|15377.7|4325
1595309700000|2020-07-21 05:35:00|15385.2|15375.2|15410.2|15400.2|15427.7|15417.7|15380.2|15370.2|3645
1595310000000|2020-07-21 05:40:00|15412.7|15402.7|15432.7|15422.7|15437.7|15427.7|15407.7|15397.7|2478
1595310300000|2020-07-21 05:45:00|15435.2|15425.2|15455.2|15445.2|15457.7|15447.7|15427.7|15417.7|2569
1595310600000|2020-07-21 05:50:00|15457.7|15447.7|15475.2|15465.2|15480.2|15470.2|15437.7|15427.7|2945
1595310900000|2020-07-21 05:55:00|15477.7|15467.7|15460.2|15450.2|15480.2|15470.2|15450.2|15440.2|2132
1595311200000|2020-07-21 06:00:00|15462.7|15452.7|15450.2|15440.2|15475.2|15465.2|15450.2|15440.2|1630
1595311500000|2020-07-21 06:05:00|15447.7|15437.7|15442.7|15432.7|15460.2|15450.2|15417.7|15407.7|2695
1595311800000|2020-07-21 06:10:00|15440.2|15430.2|15425.2|15415.2|15450.2|15440.2|15422.7|15412.7|1425
1595312100000|2020-07-21 06:15:00|15427.7|15417.7|15457.7|15447.7|15457.7|15447.7|15410.2|15400.2|2662
1595312400000|2020-07-21 06:20:00|15455.2|15445.2|15457.7|15447.7|15472.7|15462.7|15447.7|15437.7|1822
1595312700000|2020-07-21 06:25:00|15460.2|15450.2|15452.7|15442.7|15475.2|15465.2|15450.2|15440.2|1422
1595313000000|2020-07-21 06:30:00|15450.2|15440.2|15490.2|15480.2|15502.7|15492.7|15450.2|15440.2|2418
1595313300000|2020-07-21 06:35:00|15487.7|15477.7|15467.7|15457.7|15492.7|15482.7|15462.7|15452.7|2397
1595313600000|2020-07-21 06:40:00|15465.2|15455.2|15472.7|15462.7|15485.2|15475.2|15457.7|15447.7|1979
1595313900000|2020-07-21 06:45:00|15475.2|15465.2|15462.7|15452.7|15475.2|15465.2|15457.7|15447.7|2083
1595314200000|2020-07-21 06:50:00|15460.2|15450.2|15460.2|15450.2|15467.7|15457.7|15450.2|15440.2|2548
1595314500000|2020-07-21 06:55:00|15457.7|15447.7|15447.7|15437.7|15467.7|15457.7|15447.7|15437.7|2253
1595314800000|2020-07-21 07:00:00|15450.2|15435.2|15462.7|15450.2|15462.7|15450.2|15447.7|15435.2|1380
1595315100000|2020-07-21 07:05:00|15460.2|15447.7|15477.7|15462.7|15477.7|15465.2|15460.2|15447.7|662
1595315400000|2020-07-21 07:10:00|15475.2|15465.2|15470.2|15457.7|15480.2|15467.7|15467.7|15455.2|898
1595315700000|2020-07-21 07:15:00|15472.7|15460.2|15472.7|15460.2|15482.7|15470.2|15467.7|15452.7|583
1595316000000|2020-07-21 07:20:00|15470.2|15457.7|15475.2|15462.7|15477.7|15465.2|15470.2|15457.7|208
1595316300000|2020-07-21 07:25:00|15477.7|15465.2|15475.2|15462.7|15480.2|15467.7|15472.7|15460.2|150
1595316600000|2020-07-21 07:30:00|15472.7|15460.2|15480.2|15467.7|15480.2|15467.7|15472.7|15460.2|333
1595316900000|2020-07-21 07:35:00|15477.7|15465.2|15477.7|15465.2|15482.7|15470.2|15475.2|15462.7|334
1595317200000|2020-07-21 07:40:00|15480.2|15467.7|15482.7|15470.2|15487.7|15475.2|15475.2|15462.7|1628
1595317500000|2020-07-21 07:45:00|15485.2|15472.7|15492.7|15477.7|15492.7|15480.2|15482.7|15470.2|485
1595317800000|2020-07-21 07:50:00|15490.2|15480.2|15487.7|15475.2|15492.7|15480.2|15485.2|15472.7|294
1595318100000|2020-07-21 07:55:00|15485.2|15472.7|15485.2|15472.7|15487.7|15475.2|15480.2|15465.2|284
1595318400000|2020-07-21 08:00:00|15487.7|15470.2|15482.7|15470.2|15490.2|15475.2|15480.2|15467.7|648
1595318700000|2020-07-21 08:05:00|15480.2|15467.7|15495.2|15482.7|15497.7|15485.2|15480.2|15467.7|536
1595319000000|2020-07-21 08:10:00|15497.7|15485.2|15500.2|15487.7|15505.2|15492.7|15497.7|15485.2|828
1595319300000|2020-07-21 08:15:00|15502.7|15490.2|15490.2|15477.7|15502.7|15490.2|15490.2|15477.7|453
1595319600000|2020-07-21 08:20:00|15487.7|15475.2|15492.7|15480.2|15497.7|15485.2|15487.7|15475.2|666
1595319900000|2020-07-21 08:25:00|15490.2|15477.7|15492.7|15480.2|15495.2|15482.7|15487.7|15475.2|721
1595320200000|2020-07-21 08:30:00|15496.6|15472.6|15497.5|15473.5|15500.6|15476.6|15491.6|15467.6|44
1595320500000|2020-07-21 08:35:00|15499.7|15475.7|15494.3|15470.3|15503.3|15479.3|15491.6|15467.6|226
1595320800000|2020-07-21 08:40:00|15494.1|15470.1|15499.8|15475.8|15502.8|15478.8|15493.9|15469.9|0
1595321100000|2020-07-21 08:45:00|15499.4|15475.4|15505.7|15481.7|15506.1|15482.1|15496.7|15472.7|0
1595321400000|2020-07-21 08:50:00|15506.1|15482.1|15500.9|15476.9|15512.4|15488.4|15498.2|15474.2|0
1595321700000|2020-07-21 08:55:00|15500.7|15476.7|15500.5|15476.5|15504.6|15480.6|15492.4|15468.4|0
1595322000000|2020-07-21 09:00:00|15497.7|15482.7|15497.7|15485.2|15505.2|15492.7|15492.7|15480.2|301
1595322300000|2020-07-21 09:05:00|15495.2|15482.7|15500.2|15487.7|15500.2|15487.7|15490.2|15477.7|110
1595322600000|2020-07-21 09:10:00|15497.7|15485.2|15497.7|15485.2|15500.2|15487.7|15497.7|15485.2|75
1595322900000|2020-07-21 09:15:00|15500.2|15487.7|15477.7|15465.2|15500.2|15487.7|15475.2|15462.7|423
1595323200000|2020-07-21 09:20:00|15475.2|15462.7|15477.7|15465.2|15480.2|15465.2|15472.7|15460.2|309
1595323500000|2020-07-21 09:25:00|15475.2|15462.7|15477.7|15462.7|15477.7|15465.2|15475.2|15460.2|349
1595323800000|2020-07-21 09:30:00|15475.2|15465.2|15497.7|15485.2|15497.7|15485.2|15475.2|15462.7|230
1595324100000|2020-07-21 09:35:00|15500.2|15487.7|15515.2|15502.7|15515.2|15502.7|15500.2|15487.7|572
1595324400000|2020-07-21 09:40:00|15512.7|15500.2|15515.2|15502.7|15515.2|15502.7|15510.2|15497.7|173
1595324700000|2020-07-21 09:45:00|15517.7|15505.2|15512.7|15500.2|15517.7|15505.2|15505.2|15492.7|254
1595325000000|2020-07-21 09:50:00|15510.2|15497.7|15517.7|15505.2|15527.7|15515.2|15510.2|15497.7|652
1595325300000|2020-07-21 09:55:00|15520.2|15502.7|15510.2|15497.7|15520.2|15507.7|15507.7|15495.2|172
1595325600000|2020-07-21 10:00:00|15512.7|15500.2|15512.7|15500.2|15515.2|15502.7|15510.2|15497.7|83
1595325900000|2020-07-21 10:05:00|15515.2|15502.7|15505.2|15492.7|15515.2|15502.7|15505.2|15492.7|111
1595326200000|2020-07-21 10:10:00|15502.7|15490.2|15500.2|15487.7|15505.2|15492.7|15497.7|15482.7|184
1595326500000|2020-07-21 10:15:00|15502.7|15490.2|15500.2|15487.7|15502.7|15490.2|15495.2|15482.7|52
1595326800000|2020-07-21 10:20:00|15502.7|15490.2|15497.7|15485.2|15505.2|15492.7|15495.2|15482.7|96
1595327100000|2020-07-21 10:25:00|15500.2|15487.7|15497.7|15485.2|15500.2|15487.7|15497.7|15485.2|44
1595327400000|2020-07-21 10:30:00|15500.2|15487.7|15497.7|15485.2|15500.2|15487.7|15495.2|15482.7|184
1595327700000|2020-07-21 10:35:00|15500.2|15482.7|15497.7|15485.2|15500.2|15485.2|15495.2|15482.7|49
1595328000000|2020-07-21 10:40:00|15500.2|15487.7|15505.2|15492.7|15507.7|15495.2|15497.7|15485.2|159
1595328300000|2020-07-21 10:45:00|15502.7|15490.2|15510.2|15497.7|15512.7|15500.2|15502.7|15490.2|105
1595328600000|2020-07-21 10:50:00|15507.7|15495.2|15505.2|15492.7|15510.2|15497.7|15502.7|15490.2|96
1595328900000|2020-07-21 10:55:00|15502.7|15490.2|15495.2|15482.7|15502.7|15492.7|15490.2|15477.7|195
1595329200000|2020-07-21 11:00:00|15492.7|15480.2|15497.7|15485.2|15497.7|15485.2|15490.2|15477.7|72
1595329500000|2020-07-21 11:05:00|15495.2|15482.7|15495.2|15482.7|15497.7|15485.2|15492.7|15480.2|32
1595329800000|2020-07-21 11:10:00|15492.7|15480.2|15502.7|15490.2|15502.7|15490.2|15492.7|15480.2|90
1595330100000|2020-07-21 11:15:00|15500.2|15487.7|15500.2|15487.7|15500.2|15490.2|15495.2|15482.7|59
1595330400000|2020-07-21 11:20:00|15502.7|15490.2|15502.7|15490.2|15505.2|15492.7|15497.7|15485.2|23
1595330700000|2020-07-21 11:25:00|15505.2|15492.7|15505.2|15492.7|15507.7|15495.2|15502.7|15490.2|41
1595331000000|2020-07-21 11:30:00|15507.7|15495.2|15512.7|15500.2|15515.2|15502.7|15507.7|15495.2|71
1595331300000|2020-07-21 11:35:00|15510.2|15497.7|15512.7|15497.7|15512.7|15500.2|15510.2|15497.7|43
1595331600000|2020-07-21 11:40:00|15510.2|15495.2|15505.2|15492.7|15512.7|15495.2|15502.7|15490.2|144
1595331900000|2020-07-21 11:45:00|15507.7|15495.2|15497.7|15485.2|15510.2|15497.7|15497.7|15485.2|58
1595332200000|2020-07-21 11:50:00|15495.2|15482.7|15497.7|15485.2|15500.2|15487.7|15495.2|15482.7|107
1595332500000|2020-07-21 11:55:00|15495.2|15482.7|15497.7|15485.2|15497.7|15485.2|15495.2|15482.7|45
1595332800000|2020-07-21 12:00:00|15500.2|15487.7|15500.2|15487.7|15502.7|15487.7|15500.2|15485.2|44
1595333100000|2020-07-21 12:05:00|15497.7|15485.2|15500.2|15487.7|15500.2|15487.7|15497.7|15485.2|48
1595333400000|2020-07-21 12:10:00|15497.7|15485.2|15497.7|15485.2|15497.7|15485.2|15497.7|15485.2|18
1595333700000|2020-07-21 12:15:00|15495.2|15482.7|15495.2|15482.7|15500.2|15487.7|15495.2|15482.7|121
1595334000000|2020-07-21 12:20:00|15492.7|15480.2|15497.7|15485.2|15502.7|15487.7|15492.7|15480.2|90
1595334300000|2020-07-21 12:25:00|15500.2|15487.7|15492.7|15480.2|15500.2|15487.7|15492.7|15477.7|90
1595334600000|2020-07-21 12:30:00|15495.2|15482.7|15495.2|15482.7|15495.2|15482.7|15490.2|15477.7|155
1595334900000|2020-07-21 12:35:00|15492.7|15480.2|15492.7|15480.2|15497.7|15485.2|15492.7|15480.2|149
1595335200000|2020-07-21 12:40:00|15495.2|15482.7|15490.2|15477.7|15495.2|15482.7|15490.2|15477.7|196
1595335500000|2020-07-21 12:45:00|15487.7|15475.2|15487.7|15475.2|15490.2|15475.2|15485.2|15472.7|198
1595335800000|2020-07-21 12:50:00|15490.2|15472.7|15487.7|15475.2|15490.2|15475.2|15485.2|15472.7|148
1595336100000|2020-07-21 12:55:00|15485.2|15472.7|15482.7|15470.2|15487.7|15475.2|15482.7|15470.2|220
1595336400000|2020-07-21 13:00:00|15480.2|15467.7|15490.2|15477.7|15490.2|15477.7|15480.2|15467.7|100
1595336700000|2020-07-21 13:05:00|15487.7|15475.2|15482.7|15470.2|15487.7|15477.7|15480.2|15467.7|136
1595337000000|2020-07-21 13:10:00|15480.2|15467.7|15477.7|15465.2|15482.7|15470.2|15475.2|15462.7|142
1595337300000|2020-07-21 13:15:00|15475.2|15462.7|15482.7|15470.2|15482.7|15470.2|15470.2|15457.7|187
1595337600000|2020-07-21 13:20:00|15480.2|15467.7|15492.7|15480.2|15492.7|15480.2|15480.2|15467.7|67
1595337900000|2020-07-21 13:25:00|15490.2|15477.7|15482.7|15470.2|15490.2|15480.2|15480.2|15467.7|111
1595338200000|2020-07-21 13:30:00|15485.2|15467.7|15465.2|15452.7|15485.2|15470.2|15460.2|15447.7|558
1595338500000|2020-07-21 13:35:00|15462.7|15450.2|15435.2|15422.7|15467.7|15455.2|15435.2|15422.7|668
1595338800000|2020-07-21 13:40:00|15432.7|15420.2|15440.2|15425.2|15447.7|15435.2|15425.2|15412.7|416
1595339100000|2020-07-21 13:45:00|15437.7|15427.7|15447.7|15435.2|15447.7|15435.2|15430.2|15417.7|284
1595339400000|2020-07-21 13:50:00|15445.2|15432.7|15462.7|15450.2|15462.7|15450.2|15442.7|15430.2|418
1595339700000|2020-07-21 13:55:00|15465.2|15452.7|15460.2|15447.7|15467.7|15455.2|15452.7|15440.2|329
1595340000000|2020-07-21 14:00:00|15457.7|15445.2|15460.2|15447.7|15460.2|15447.7|15450.2|15437.7|265
1595340300000|2020-07-21 14:05:00|15457.7|15445.2|15435.2|15422.7|15462.7|15450.2|15435.2|15422.7|302
1595340600000|2020-07-21 14:10:00|15432.7|15420.2|15440.2|15427.7|15447.7|15435.2|15427.7|15415.2|243
1595340900000|2020-07-21 14:15:00|15442.7|15430.2|15455.2|15442.7|15455.2|15442.7|15437.7|15425.2|240
1595341200000|2020-07-21 14:20:00|15452.7|15440.2|15457.7|15445.2|15465.2|15452.7|15450.2|15437.7|416
1595341500000|2020-07-21 14:25:00|15455.2|15442.7|15415.2|15402.7|15455.2|15442.7|15407.7|15392.7|1109
1595341800000|2020-07-21 14:30:00|15417.7|15405.2|15427.7|15415.2|15432.7|15420.2|15415.2|15405.2|936
1595342100000|2020-07-21 14:35:00|15430.2|15417.7|15425.2|15412.7|15432.7|15420.2|15415.2|15402.7|401
1595342400000|2020-07-21 14:40:00|15427.7|15415.2|15425.2|15410.2|15437.7|15422.7|15420.2|15407.7|544
1595342700000|2020-07-21 14:45:00|15422.7|15412.7|15442.7|15430.2|15442.7|15430.2|15422.7|15410.2|520
1595343000000|2020-07-21 14:50:00|15445.2|15432.7|15455.2|15440.2|15457.7|15445.2|15442.7|15430.2|429
1595343300000|2020-07-21 14:55:00|15452.7|15442.7|15455.2|15440.2|15467.7|15455.2|15452.7|15440.2|631
1595343600000|2020-07-21 15:00:00|15457.7|15442.7|15457.7|15445.2|15462.7|15450.2|15455.2|15442.7|479
1595343900000|2020-07-21 15:05:00|15455.2|15442.7|15447.7|15435.2|15462.7|15450.2|15445.2|15432.7|434
1595344200000|2020-07-21 15:10:00|15450.2|15437.7|15447.7|15435.2|15450.2|15437.7|15430.2|15415.2|641
1595344500000|2020-07-21 15:15:00|15445.2|15432.7|15455.2|15442.7|15460.2|15447.7|15445.2|15432.7|194
1595344800000|2020-07-21 15:20:00|15457.7|15440.2|15457.7|15445.2|15462.7|15450.2|15450.2|15437.7|284
1595345100000|2020-07-21 15:25:00|15460.2|15447.7|15457.7|15445.2|15462.7|15450.2|15452.7|15437.7|182
1595345400000|2020-07-21 15:30:00|15460.2|15447.7|15452.7|15440.2|15465.2|15452.7|15447.7|15435.2|259
1595345700000|2020-07-21 15:35:00|15455.2|15442.7|15447.7|15432.7|15460.2|15447.7|15445.2|15432.7|180
1595346000000|2020-07-21 15:40:00|15445.2|15435.2|15452.7|15440.2|15457.7|15445.2|15445.2|15432.7|234
1595346300000|2020-07-21 15:45:00|15455.2|15442.7|15432.7|15420.2|15455.2|15442.7|15432.7|15420.2|136
1595346600000|2020-07-21 15:50:00|15430.2|15417.7|15435.2|15422.7|15440.2|15427.7|15430.2|15417.7|251
1595346900000|2020-07-21 15:55:00|15437.7|15425.2|15445.2|15432.7|15447.7|15435.2|15430.2|15417.7|248
1595347200000|2020-07-21 16:00:00|15442.7|15430.2|15440.2|15427.7|15447.7|15435.2|15437.7|15425.2|246
1595347500000|2020-07-21 16:05:00|15442.7|15430.2|15432.7|15420.2|15442.7|15430.2|15432.7|15420.2|168
1595347800000|2020-07-21 16:10:00|15435.2|15422.7|15435.2|15422.7|15435.2|15422.7|15430.2|15417.7|63
1595348100000|2020-07-21 16:15:00|15432.7|15420.2|15437.7|15425.2|15445.2|15432.7|15432.7|15420.2|69
1595348400000|2020-07-21 16:20:00|15440.2|15427.7|15437.7|15425.2|15442.7|15430.2|15437.7|15425.2|72
1595348700000|2020-07-21 16:25:00|15440.2|15427.7|15445.2|15432.7|15445.2|15432.7|15437.7|15425.2|38
1595349000000|2020-07-21 16:30:00|15442.7|15430.2|15445.2|15432.7|15447.7|15435.2|15442.7|15430.2|37
1595349300000|2020-07-21 16:35:00|15447.7|15435.2|15440.2|15427.7|15447.7|15435.2|15437.7|15425.2|61
1595349600000|2020-07-21 16:40:00|15437.7|15425.2|15447.7|15435.2|15447.7|15435.2|15437.7|15425.2|28
1595349900000|2020-07-21 16:45:00|15450.2|15437.7|15440.2|15427.7|15452.7|15440.2|15440.2|15427.7|122
1595350200000|2020-07-21 16:50:00|15437.7|15425.2|15440.2|15427.7|15445.2|15432.7|15437.7|15422.7|60
1595350500000|2020-07-21 16:55:00|15442.7|15430.2|15440.2|15427.7|15445.2|15432.7|15435.2|15422.7|70
1595350800000|2020-07-21 17:00:00|15442.7|15425.2|15442.7|15430.2|15442.7|15430.2|15435.2|15422.7|68
1595351100000|2020-07-21 17:05:00|15440.2|15427.7|15437.7|15425.2|15447.7|15435.2|15437.7|15425.2|50
1595351400000|2020-07-21 17:10:00|15435.2|15422.7|15425.2|15412.7|15435.2|15422.7|15425.2|15412.7|69
1595351700000|2020-07-21 17:15:00|15422.7|15410.2|15435.2|15422.7|15437.7|15425.2|15422.7|15410.2|83
1595352000000|2020-07-21 17:20:00|15437.7|15425.2|15432.7|15420.2|15437.7|15425.2|15427.7|15415.2|56
1595352300000|2020-07-21 17:25:00|15430.2|15417.7|15442.7|15430.2|15445.2|15432.7|15430.2|15417.7|75
1595352600000|2020-07-21 17:30:00|15440.2|15427.7|15452.7|15440.2|15452.7|15440.2|15440.2|15427.7|257
1595352900000|2020-07-21 17:35:00|15455.2|15442.7|15445.2|15432.7|15455.2|15442.7|15445.2|15432.7|145
1595353200000|2020-07-21 17:40:00|15447.7|15435.2|15445.2|15432.7|15447.7|15435.2|15445.2|15432.7|21
1595353500000|2020-07-21 17:45:00|15447.7|15435.2|15450.2|15435.2|15450.2|15437.7|15445.2|15432.7|46
1595353800000|2020-07-21 17:50:00|15447.7|15437.7|15447.7|15435.2|15450.2|15437.7|15445.2|15432.7|32
1595354100000|2020-07-21 17:55:00|15450.2|15432.7|15442.7|15430.2|15450.2|15432.7|15440.2|15425.2|71
1595354400000|2020-07-21 18:00:00|15445.2|15432.7|15450.2|15437.7|15452.7|15437.7|15445.2|15432.7|237
1595354700000|2020-07-21 18:05:00|15447.7|15435.2|15455.2|15442.7|15455.2|15442.7|15447.7|15432.7|149
1595355000000|2020-07-21 18:10:00|15452.7|15440.2|15442.7|15430.2|15455.2|15442.7|15442.7|15430.2|119
1595355300000|2020-07-21 18:15:00|15440.2|15427.7|15435.2|15422.7|15445.2|15432.7|15435.2|15422.7|122
1595355600000|2020-07-21 18:20:00|15437.7|15425.2|15442.7|15430.2|15442.7|15430.2|15437.7|15422.7|29
1595355900000|2020-07-21 18:25:00|15445.2|15432.7|15445.2|15432.7|15447.7|15435.2|15442.7|15430.2|85
1595356200000|2020-07-21 18:30:00|15442.7|15430.2|15430.2|15417.7|15442.7|15432.7|15430.2|15417.7|124
1595356500000|2020-07-21 18:35:00|15432.7|15420.2|15430.2|15417.7|15435.2|15422.7|15430.2|15417.7|9
1595356800000|2020-07-21 18:40:00|15432.7|15420.2|15439|15429|15440.2|15429|15432.7|15420.2|25
1595357100000|2020-07-21 18:45:00|15441.5|15431.5|15446.5|15436.5|15446.5|15436.5|15439|15429|23
1595357400000|2020-07-21 18:50:00|15445.2|15435.2|15444|15434|15446.5|15436.5|15439|15429|84
1595357700000|2020-07-21 18:55:00|15442.7|15432.7|15429|15419|15444|15434|15429|15419|146
1595358000000|2020-07-21 19:00:00|15427.7|15417.7|15441.5|15431.5|15444|15434|15426.5|15416.5|144
1595358300000|2020-07-21 19:05:00|15442.7|15432.7|15434|15424|15444|15434|15434|15424|46
1595358600000|2020-07-21 19:10:00|15435.2|15425.2|15426.5|15416.5|15436.5|15426.5|15414|15404|197
1595358900000|2020-07-21 19:15:00|15424|15414|15424|15414|15424|15414|15419|15409|111
1595359200000|2020-07-21 19:20:00|15422.7|15412.7|15434|15424|15434|15424|15419|15409|109
1595359500000|2020-07-21 19:25:00|15436.5|15426.5|15429|15419|15441.5|15431.5|15424|15414|151
1595359800000|2020-07-21 19:30:00|15431.5|15421.5|15421.5|15411.5|15434|15424|15421.5|15411.5|113
1595360100000|2020-07-21 19:35:00|15419|15409|15421.5|15411.5|15421.5|15411.5|15414|15404|137
1595360400000|2020-07-21 19:40:00|15419|15409|15419|15409|15421.5|15411.5|15416.5|15406.5|85
1595360700000|2020-07-21 19:45:00|15416.5|15406.5|15422.7|15412.7|15426.5|15416.5|15416.5|15406.5|89
1595361000000|2020-07-21 19:50:00|15421.5|15411.5|15416.5|15406.5|15424|15414|15406.5|15396.5|503
1595361300000|2020-07-21 19:55:00|15417.7|15407.7|15405.2|15395.2|15421.5|15411.5|15404|15394|476
1595361600000|2020-07-21 20:00:00|15406.5|15396.5|15406.5|15396.5|15411.5|15401.5|15404|15394|67
1595361900000|2020-07-21 20:05:00|15404|15394|15406.5|15396.5|15407.7|15397.7|15404|15394|38
1595362200000|2020-07-21 20:10:00|15405.2|15395.2|15406.5|15396.5|15409|15399|15405.2|15395.2|25
1595362500000|2020-07-21 20:15:00|15415.8|15391.8|15415|15391|15416.6|15392.6|15414.6|15390.6|17
1595362800000|2020-07-21 20:20:00|15414.8|15390.8|15415.1|15391.1|15415.7|15391.7|15414.8|15390.8|12
1595363100000|2020-07-21 20:25:00|15415.2|15391.2|15415.2|15391.2|15415.3|15391.3|15414.8|15390.8|50
1595363400000|2020-07-21 20:30:00|15419.2|15395.2|15408.3|15384.3|15420.1|15396.1|15408.3|15384.3|83
1595363700000|2020-07-21 20:35:00|15407.4|15383.4|15410.4|15386.4|15414.8|15390.8|15407.4|15383.4|116
1595364000000|2020-07-21 20:40:00|15408.6|15384.6|15418.9|15394.9|15419.8|15395.8|15408.6|15384.6|30
1595364300000|2020-07-21 20:45:00|15418|15394|15417.1|15393.1|15419.8|15395.8|15417.1|15393.1|149
1595364600000|2020-07-21 20:50:00|15416.2|15392.2|15413.6|15389.6|15416.2|15392.2|15412.7|15388.7|45
1595364900000|2020-07-21 20:55:00|15414.5|15390.5|15408.2|15384.2|15414.5|15390.5|15407.3|15383.3|79
1595365200000|2020-07-21 21:00:00|15408.3|15384.3|15409|15385|15409.2|15385.2|15408.3|15384.3|0
1595365500000|2020-07-21 21:05:00|15407.8|15383.8|15405.2|15381.2|15408.3|15384.3|15405.2|15381.2|26
1595365800000|2020-07-21 21:10:00|15404.9|15380.9|15405.3|15381.3|15406.4|15382.4|15403.3|15379.3|3
1595366100000|2020-07-21 21:15:00|15405.2|15381.2|15403.5|15379.5|15405.2|15381.2|15402.3|15378.3|0
1595366400000|2020-07-21 21:20:00|15403.7|15379.7|15404.2|15380.2|15404.3|15380.3|15403.1|15379.1|0
1595366700000|2020-07-21 21:25:00|15404.1|15380.1|15406.4|15382.4|15406.4|15382.4|15404.1|15380.1|0
1595367000000|2020-07-21 21:30:00|15406.6|15382.6|15407.2|15383.2|15407.2|15383.2|15406.4|15382.4|0
1595367300000|2020-07-21 21:35:00|15407.1|15383.1|15407.1|15383.1|15407.1|15383.1|15407.1|15383.1|0
1595367600000|2020-07-21 21:40:00|15407.2|15383.2|15406.1|15382.1|15407.2|15383.2|15405.6|15381.6|0
1595367900000|2020-07-21 21:45:00|15407.1|15383.1|15407.8|15383.8|15407.8|15383.8|15407.1|15383.1|0
1595368200000|2020-07-21 21:50:00|15407.7|15383.7|15406.5|15382.5|15408.2|15384.2|15406.1|15382.1|0
1595368500000|2020-07-21 21:55:00|15406.6|15382.6|15407.8|15383.8|15408.8|15384.8|15406.1|15382.1|0
1595368800000|2020-07-21 22:00:00|15412|15388|15413.4|15389.4|15413.8|15389.8|15407.2|15383.2|0
1595369100000|2020-07-21 22:05:00|15414.3|15390.3|15410.7|15386.7|15414.3|15390.3|15408.5|15384.5|0
1595369400000|2020-07-21 22:10:00|15411.6|15387.6|15411.6|15387.6|15412.5|15388.5|15410.7|15386.7|0
1595369700000|2020-07-21 22:15:00|15412|15388|15417|15393|15417.8|15393.8|15410.7|15386.7|0
1595370000000|2020-07-21 22:20:00|15417.8|15393.8|15419.9|15395.9|15422.3|15398.3|15416.1|15392.1|0
1595370300000|2020-07-21 22:25:00|15420.3|15396.3|15419|15395|15420.8|15396.8|15415.9|15391.9|0
1595370600000|2020-07-21 22:30:00|15418.1|15394.1|15419.4|15395.4|15420.8|15396.8|15416.7|15392.7|0
1595370900000|2020-07-21 22:35:00|15419.9|15395.9|15427|15403|15429.6|15405.6|15419.9|15395.9|0
1595371200000|2020-07-21 22:40:00|15427.9|15403.9|15429|15405|15429|15405|15426.1|15402.1|0
1595371500000|2020-07-21 22:45:00|15428.1|15404.1|15431.7|15407.7|15432.6|15408.6|15427.7|15403.7|0
1595371800000|2020-07-21 22:50:00|15432.6|15408.6|15432.6|15408.6|15435.2|15411.2|15430.8|15406.8|0
1595372100000|2020-07-21 22:55:00|15433|15409|15437.9|15413.9|15442.3|15418.3|15432.1|15408.1|0
1595372400000|2020-07-21 23:00:00|15437|15413|15435.5|15411.5|15439.7|15415.7|15432.6|15408.6|0
1595372700000|2020-07-21 23:05:00|15436.4|15412.4|15435.5|15411.5|15437.2|15413.2|15432.8|15408.8|0
1595373000000|2020-07-21 23:10:00|15435.9|15411.9|15435.1|15411.1|15439.6|15415.6|15434.6|15410.6|0
1595373300000|2020-07-21 23:15:00|15434.2|15410.2|15430.8|15406.8|15437|15413|15429|15405|0
1595373600000|2020-07-21 23:20:00|15430.4|15406.4|15431.2|15407.2|15433|15409|15430.4|15406.4|0
1595373900000|2020-07-21 23:25:00|15432.1|15408.1|15429.5|15405.5|15432.1|15408.1|15425.9|15401.9|0
1595374200000|2020-07-21 23:30:00|15429|15405|15431.4|15407.4|15432.1|15408.1|15428.6|15404.6|0
1595374500000|2020-07-21 23:35:00|15430.6|15406.6|15429.7|15405.7|15431.4|15407.4|15429.7|15405.7|0
1595374800000|2020-07-21 23:40:00|15430.6|15406.6|15430.6|15406.6|15430.6|15406.6|15429.7|15405.7|0
1595375100000|2020-07-21 23:45:00|15435|15411|15436.3|15412.3|15437.2|15413.2|15432.3|15408.3|0
1595375400000|2020-07-21 23:50:00|15437.2|15413.2|15440|15416|15443.5|15419.5|15437.2|15413.2|0
1595375700000|2020-07-21 23:55:00|15439.5|15415.5|15438.3|15414.3|15440.8|15416.8|15434.6|15410.6|0
1595376000000|2020-07-22 00:00:00|15439.2|15415.2|15437|15413|15444.5|15420.5|15433.9|15409.9|0
1595376300000|2020-07-22 00:05:00|15437.4|15413.4|15439.2|15415.2|15441.4|15417.4|15433.9|15409.9|0
1595376600000|2020-07-22 00:10:00|15439.6|15415.6|15442.8|15418.8|15442.8|15418.8|15429.4|15405.4|0
1595376900000|2020-07-22 00:15:00|15441.9|15417.9|15458|15434|15468.2|15444.2|15441.9|15417.9|0
1595377200000|2020-07-22 00:20:00|15458.2|15434.2|15456|15432|15459.6|15435.6|15453.2|15429.2|0
1595377500000|2020-07-22 00:25:00|15456.2|15432.2|15457.8|15433.8|15457.8|15433.8|15449.6|15425.6|0
1595377800000|2020-07-22 00:30:00|15457.4|15433.4|15444.7|15420.7|15457.4|15433.4|15442.9|15418.9|0
1595378100000|2020-07-22 00:35:00|15445.1|15421.1|15448.4|15424.4|15448.4|15424.4|15441.1|15417.1|0
1595378400000|2020-07-22 00:40:00|15448.2|15424.2|15447.6|15423.6|15455.2|15431.2|15446.6|15422.6|0
1595378700000|2020-07-22 00:45:00|15447.2|15423.2|15452.4|15428.4|15455.3|15431.3|15446.7|15422.7|0
1595379000000|2020-07-22 00:50:00|15453.5|15429.5|15437.6|15413.6|15454.4|15430.4|15432.2|15408.2|0
1595379300000|2020-07-22 00:55:00|15436.5|15412.5|15421.4|15397.4|15437.6|15413.6|15421.4|15397.4|0
1595379600000|2020-07-22 01:00:00|15421.9|15397.9|15442.7|15432.7|15450.2|15440.2|15412.7|15397.9|2372
1595379900000|2020-07-22 01:05:00|15445.2|15435.2|15462.7|15452.7|15470.2|15460.2|15442.7|15432.7|1175
1595380200000|2020-07-22 01:10:00|15465.2|15455.2|15452.7|15442.7|15465.2|15455.2|15445.2|15435.2|889
1595380500000|2020-07-22 01:15:00|15447.7|15437.7|15460.2|15450.2|15465.2|15455.2|15442.7|15432.7|1637
1595380800000|2020-07-22 01:20:00|15457.7|15447.7|15442.7|15432.7|15472.7|15462.7|15440.2|15430.2|1318
1595381100000|2020-07-22 01:25:00|15445.2|15435.2|15447.7|15437.7|15452.7|15442.7|15432.7|15422.7|1505
1595381400000|2020-07-22 01:30:00|15452.7|15442.7|15457.7|15447.7|15485.2|15475.2|15425.2|15415.2|19936
1595381700000|2020-07-22 01:35:00|15460.2|15450.2|15420.2|15410.2|15472.7|15462.7|15417.7|15407.7|11004
1595382000000|2020-07-22 01:40:00|15422.7|15412.7|15430.2|15420.2|15442.7|15432.7|15415.2|15405.2|6870
1595382300000|2020-07-22 01:45:00|15432.7|15422.7|15502.7|15492.7|15502.7|15492.7|15417.7|15407.7|5719
1595382600000|2020-07-22 01:50:00|15505.2|15495.2|15521|15511|15552.7|15542.7|15495.2|15485.2|12546
1595382900000|2020-07-22 01:55:00|15523.5|15513.5|15546|15536|15551|15541|15521|15511|8186
1595383200000|2020-07-22 02:00:00|15543.5|15533.5|15553.5|15543.5|15576|15566|15523.5|15513.5|8591
1595383500000|2020-07-22 02:05:00|15551|15541|15551|15541|15581|15571|15548.5|15538.5|4837
1595383800000|2020-07-22 02:10:00|15553.5|15543.5|15586|15576|15596|15586|15543.5|15533.5|6709
1595384100000|2020-07-22 02:15:00|15588.5|15578.5|15628.5|15618.5|15628.5|15618.5|15588.5|15578.5|6808
1595384400000|2020-07-22 02:20:00|15631|15621|15643.5|15633.5|15653.5|15643.5|15628.5|15618.5|4564
1595384700000|2020-07-22 02:25:00|15646|15636|15681|15671|15683.5|15673.5|15643.5|15633.5|8296
1595385000000|2020-07-22 02:30:00|15683.5|15673.5|15638.5|15628.5|15688.5|15678.5|15636|15626|5890
1595385300000|2020-07-22 02:35:00|15636|15626|15681|15671|15686|15676|15636|15626|7197
1595385600000|2020-07-22 02:40:00|15678.5|15668.5|15731|15721|15736|15726|15666|15656|10119
1595385900000|2020-07-22 02:45:00|15733.5|15723.5|15721|15711|15738.5|15728.5|15693.5|15683.5|8597
1595386200000|2020-07-22 02:50:00|15723.5|15713.5|15751|15741|15756|15746|15713.5|15703.5|8223
1595386500000|2020-07-22 02:55:00|15756|15746|15783.5|15773.5|15798.5|15788.5|15746|15736|9215
1595386800000|2020-07-22 03:00:00|15786|15776|15743.5|15733.5|15791|15781|15741|15731|6936
1595387100000|2020-07-22 03:05:00|15746|15736|15718.5|15708.5|15773.5|15763.5|15711|15701|6867
1595387400000|2020-07-22 03:10:00|15721|15711|15696|15686|15728.5|15718.5|15691|15681|6973
1595387700000|2020-07-22 03:15:00|15693.5|15683.5|15708.5|15698.5|15738.5|15728.5|15693.5|15683.5|6131
1595388000000|2020-07-22 03:20:00|15706|15696|15673.5|15663.5|15721|15711|15663.5|15653.5|9399
1595388300000|2020-07-22 03:25:00|15671|15661|15641|15631|15678.5|15668.5|15628.5|15618.5|6079
1595388600000|2020-07-22 03:30:00|15643.5|15633.5|15653.5|15643.5|15658.5|15648.5|15638.5|15628.5|506
1595388900000|2020-07-22 03:35:00|15656|15646|15653.5|15643.5|15658.5|15648.5|15646|15636|370
1595389200000|2020-07-22 03:40:00|15651|15641|15661|15651|15663.5|15653.5|15651|15641|294
1595389500000|2020-07-22 03:45:00|15663.5|15653.5|15673.5|15663.5|15676|15666|15661|15651|653
1595389800000|2020-07-22 03:50:00|15671|15661|15666|15656|15671|15661|15666|15656|308
1595390100000|2020-07-22 03:55:00|15668.5|15658.5|15671|15661|15673.5|15663.5|15661|15651|484
1595390400000|2020-07-22 04:00:00|15673.5|15663.5|15668.5|15658.5|15673.5|15663.5|15666|15656|129
1595390700000|2020-07-22 04:05:00|15663.5|15653.5|15663.5|15653.5|15666|15656|15661|15651|116
1595391000000|2020-07-22 04:10:00|15661|15651|15653.5|15643.5|15666|15656|15648.5|15638.5|820
1595391300000|2020-07-22 04:15:00|15648.5|15638.5|15646|15636|15653.5|15643.5|15643.5|15633.5|491
1595391600000|2020-07-22 04:20:00|15648.5|15638.5|15656|15646|15658.5|15648.5|15648.5|15638.5|376
1595391900000|2020-07-22 04:25:00|15653.5|15643.5|15651|15641|15656|15646|15651|15641|78
1595392200000|2020-07-22 04:30:00|15648.5|15638.5|15641|15631|15648.5|15638.5|15638.5|15628.5|383
1595392500000|2020-07-22 04:35:00|15638.5|15628.5|15641|15631|15643.5|15633.5|15638.5|15628.5|195
1595392800000|2020-07-22 04:40:00|15643.5|15633.5|15626|15616|15643.5|15633.5|15626|15616|929
1595393100000|2020-07-22 04:45:00|15623.5|15613.5|15626|15616|15631|15621|15621|15611|491
1595393400000|2020-07-22 04:50:00|15628.5|15618.5|15628.5|15618.5|15631|15621|15623.5|15613.5|224
1595393700000|2020-07-22 04:55:00|15626|15616|15628.5|15618.5|15628.5|15618.5|15621|15611|412
1595394000000|2020-07-22 05:00:00|15623.5|15613.5|15636|15626|15646|15636|15596|15586|9659
1595394300000|2020-07-22 05:05:00|15633.5|15623.5|15626|15616|15646|15636|15618.5|15608.5|3929
1595394600000|2020-07-22 05:10:00|15623.5|15613.5|15651|15641|15653.5|15643.5|15613.5|15603.5|2454
1595394900000|2020-07-22 05:15:00|15648.5|15638.5|15661|15651|15666|15656|15631|15621|3236
1595395200000|2020-07-22 05:20:00|15663.5|15653.5|15636|15626|15673.5|15663.5|15631|15621|3678
1595395500000|2020-07-22 05:25:00|15638.5|15628.5|15601|15591|15641|15631|15601|15591|3718
1595395800000|2020-07-22 05:30:00|15598.5|15588.5|15553.5|15543.5|15608.5|15598.5|15548.5|15538.5|8687
1595396100000|2020-07-22 05:35:00|15551|15541|15543.5|15533.5|15571|15561|15541|15531|6574
1595396400000|2020-07-22 05:40:00|15541|15531|15528.5|15518.5|15556|15546|15518.5|15508.5|7727
1595396700000|2020-07-22 05:45:00|15526|15516|15558.5|15548.5|15571|15561|15521|15511|5739
1595397000000|2020-07-22 05:50:00|15556|15546|15581|15571|15591|15581|15551|15541|3901
1595397300000|2020-07-22 05:55:00|15583.5|15573.5|15556|15546|15588.5|15578.5|15543.5|15533.5|3784
1595397600000|2020-07-22 06:00:00|15558.5|15548.5|15571|15561|15571|15561|15526|15516|3961
1595397900000|2020-07-22 06:05:00|15568.5|15558.5|15531|15521|15603.5|15593.5|15528.5|15518.5|8816
1595398200000|2020-07-22 06:10:00|15533.5|15523.5|15556|15546|15566|15556|15528.5|15518.5|5991
1595398500000|2020-07-22 06:15:00|15558.5|15548.5|15563.5|15553.5|15586|15576|15543.5|15533.5|4834
1595398800000|2020-07-22 06:20:00|15561|15551|15578.5|15568.5|15603.5|15593.5|15561|15551|3644
1595399100000|2020-07-22 06:25:00|15573.5|15563.5|15561|15551|15573.5|15563.5|15538.5|15528.5|5805
1595399400000|2020-07-22 06:30:00|15558.5|15548.5|15486|15476|15573.5|15563.5|15483.5|15473.5|10234
1595399700000|2020-07-22 06:35:00|15488.5|15478.5|15448.5|15438.5|15501|15491|15448.5|15438.5|8959
1595400000000|2020-07-22 06:40:00|15446|15436|15431|15421|15466|15456|15423.5|15413.5|7753
1595400300000|2020-07-22 06:45:00|15428.5|15418.5|15466|15456|15476|15466|15426|15416|6067
1595400600000|2020-07-22 06:50:00|15463.5|15453.5|15471|15461|15473.5|15463.5|15453.5|15443.5|4408
1595400900000|2020-07-22 06:55:00|15468.5|15458.5|15471|15461|15488.5|15478.5|15466|15456|5020
1595401200000|2020-07-22 07:00:00|15453|15440.5|15450.5|15435.5|15460.5|15445.5|15448|15435.5|2168
1595401500000|2020-07-22 07:05:00|15448|15438|15460.5|15448|15460.5|15448|15448|15438|1182
1595401800000|2020-07-22 07:10:00|15463|15450.5|15480.5|15465.5|15480.5|15468|15460.5|15448|1733
1595402100000|2020-07-22 07:15:00|15478|15468|15473|15460.5|15478|15468|15468|15455.5|498
1595402400000|2020-07-22 07:20:00|15468|15458|15468|15455.5|15483|15470.5|15465.5|15453|1501
1595402700000|2020-07-22 07:25:00|15470.5|15453|15455.5|15443|15470.5|15458|15455.5|15443|885
1595403000000|2020-07-22 07:30:00|15458|15445.5|15403|15390.5|15463|15450.5|15393|15380.5|3050
1595403300000|2020-07-22 07:35:00|15400.5|15388|15335.5|15320.5|15400.5|15388|15328|15315.5|6587
1595403600000|2020-07-22 07:40:00|15333|15318|15298|15285.5|15355.5|15343|15298|15285.5|4000
1595403900000|2020-07-22 07:45:00|15295.5|15283|15285.5|15273|15318|15305.5|15273|15260.5|4854
1595404200000|2020-07-22 07:50:00|15283|15270.5|15283|15270.5|15300.5|15288|15233|15220.5|4729
1595404500000|2020-07-22 07:55:00|15275.5|15263|15265.5|15253|15288|15273|15250.5|15235.5|3066
1595404800000|2020-07-22 08:00:00|15263|15250.5|15258|15245.5|15290.5|15278|15238|15225.5|2589
1595405100000|2020-07-22 08:05:00|15260.5|15243|15248|15233|15260.5|15245.5|15228|15215.5|1522
1595405400000|2020-07-22 08:10:00|15245.5|15230.5|15268|15255.5|15270.5|15258|15233|15220.5|1673
1595405700000|2020-07-22 08:15:00|15270.5|15258|15280.5|15268|15290.5|15278|15263|15250.5|2051
1595406000000|2020-07-22 08:20:00|15283|15270.5|15290.5|15275.5|15300.5|15288|15280.5|15268|2079
1595406300000|2020-07-22 08:25:00|15293|15278|15280.5|15268|15305.5|15293|15280.5|15268|2141
1595406600000|2020-07-22 08:30:00|15297.1|15273.1|15280|15256|15297.1|15273.1|15276.6|15252.6|0
1595406900000|2020-07-22 08:35:00|15280.5|15256.5|15260.2|15236.2|15280.5|15256.5|15257.9|15233.9|172
1595407200000|2020-07-22 08:40:00|15259.7|15235.7|15257.4|15233.4|15269.3|15245.3|15256.1|15232.1|0
1595407500000|2020-07-22 08:45:00|15256.9|15232.9|15265.8|15241.8|15267.6|15243.6|15250.6|15226.6|0
1595407800000|2020-07-22 08:50:00|15265.4|15241.4|15264.9|15240.9|15265.8|15241.8|15254.5|15230.5|0
1595408100000|2020-07-22 08:55:00|15264.4|15240.4|15268|15244|15271.6|15247.6|15261.7|15237.7|0
1595408400000|2020-07-22 09:00:00|15270.5|15255.5|15248|15233|15270.5|15255.5|15233|15220.5|1687
1595408700000|2020-07-22 09:05:00|15245.5|15230.5|15235.5|15223|15258|15243|15235.5|15223|647
1595409000000|2020-07-22 09:10:00|15238|15225.5|15240.5|15225.5|15240.5|15228|15235.5|15220.5|302
1595409300000|2020-07-22 09:15:00|15238|15223|15255.5|15240.5|15255.5|15243|15228|15215.5|754
1595409600000|2020-07-22 09:20:00|15253|15243|15278|15263|15278|15265.5|15250.5|15238|637
1595409900000|2020-07-22 09:25:00|15275.5|15265.5|15263|15250.5|15275.5|15265.5|15263|15250.5|250
1595410200000|2020-07-22 09:30:00|15265.5|15253|15283|15270.5|15285.5|15270.5|15263|15250.5|778
1595410500000|2020-07-22 09:35:00|15280.5|15268|15293|15280.5|15293|15280.5|15280.5|15268|623
1595410800000|2020-07-22 09:40:00|15295.5|15283|15300.5|15288|15300.5|15288|15288|15273|494
1595411100000|2020-07-22 09:45:00|15303|15285.5|15313|15298|15315.5|15303|15298|15285.5|733
1595411400000|2020-07-22 09:50:00|15310.5|15300.5|15320.5|15305.5|15320.5|15308|15310.5|15295.5|413
1595411700000|2020-07-22 09:55:00|15323|15308|15358|15345.5|15358|15345.5|15320.5|15305.5|1153
1595412000000|2020-07-22 10:00:00|15360.5|15348|15365.5|15353|15368|15353|15348|15335.5|962
1595412300000|2020-07-22 10:05:00|15363|15350.5|15360.5|15348|15365.5|15353|15350.5|15338|1071
1595412600000|2020-07-22 10:10:00|15363|15350.5|15345.5|15333|15363|15350.5|15340.5|15328|417
1595412900000|2020-07-22 10:15:00|15348|15335.5|15368|15355.5|15373|15360.5|15348|15335.5|1557
1595413200000|2020-07-22 10:20:00|15370.5|15353|15373|15360.5|15383|15370.5|15365.5|15353|571
1595413500000|2020-07-22 10:25:00|15375.5|15363|15378|15363|15380.5|15368|15373|15360.5|968
1595413800000|2020-07-22 10:30:00|15375.5|15365.5|15370.5|15358|15383|15370.5|15370.5|15358|472
1595414100000|2020-07-22 10:35:00|15373|15360.5|15385.5|15373|15388|15375.5|15373|15360.5|443
1595414400000|2020-07-22 10:40:00|15388|15375.5|15383|15370.5|15395.5|15383|15383|15370.5|639
1595414700000|2020-07-22 10:45:00|15385.5|15373|15383|15370.5|15393|15380.5|15383|15370.5|206
1595415000000|2020-07-22 10:50:00|15385.5|15373|15385.5|15373|15388|15373|15373|15360.5|447
1595415300000|2020-07-22 10:55:00|15388|15370.5|15383|15370.5|15393|15380.5|15380.5|15368|241
1595415600000|2020-07-22 11:00:00|15385.5|15373|15395.5|15383|15400.5|15388|15383|15368|845
1595415900000|2020-07-22 11:05:00|15393|15380.5|15408|15395.5|15408|15395.5|15390.5|15378|874
1595416200000|2020-07-22 11:10:00|15405.5|15393|15403|15388|15415.5|15403|15400.5|15388|904
1595416500000|2020-07-22 11:15:00|15400.5|15390.5|15403|15390.5|15410.5|15398|15398|15385.5|100
1595416800000|2020-07-22 11:20:00|15405.5|15393|15400.5|15388|15408|15395.5|15400.5|15388|309
1595417100000|2020-07-22 11:25:00|15403|15390.5|15400.5|15388|15405.5|15393|15398|15385.5|438
1595417400000|2020-07-22 11:30:00|15398|15385.5|15398|15385.5|15408|15395.5|15398|15385.5|143
1595417700000|2020-07-22 11:35:00|15400.5|15388|15395.5|15383|15400.5|15388|15395.5|15383|40
1595418000000|2020-07-22 11:40:00|15398|15385.5|15398|15383|15400.5|15388|15393|15380.5|292
1595418300000|2020-07-22 11:45:00|15400.5|15388|15408|15393|15410.5|15398|15400.5|15388|522
1595418600000|2020-07-22 11:50:00|15410.5|15395.5|15403|15390.5|15410.5|15398|15403|15390.5|124
1595418900000|2020-07-22 11:55:00|15405.5|15393|15405.5|15393|15408|15395.5|15403|15390.5|165
1595419200000|2020-07-22 12:00:00|15408|15390.5|15403|15390.5|15408|15395.5|15390.5|15378|398
1595419500000|2020-07-22 12:05:00|15400.5|15388|15395.5|15383|15405.5|15393|15393|15380.5|264
1595419800000|2020-07-22 12:10:00|15393|15380.5|15403|15390.5|15405.5|15393|15390.5|15378|215
1595420100000|2020-07-22 12:15:00|15405.5|15393|15400.5|15388|15405.5|15393|15398|15385.5|42
1595420400000|2020-07-22 12:20:00|15403|15390.5|15398|15385.5|15403|15390.5|15393|15380.5|187
1595420700000|2020-07-22 12:25:00|15400.5|15388|15385.5|15373|15400.5|15388|15378|15365.5|210
1595421000000|2020-07-22 12:30:00|15383|15370.5|15388|15373|15390.5|15378|15380.5|15368|113
1595421300000|2020-07-22 12:35:00|15385.5|15375.5|15395.5|15383|15395.5|15383|15385.5|15373|104
1595421600000|2020-07-22 12:40:00|15393|15380.5|15388|15375.5|15393|15380.5|15380.5|15368|179
1595421900000|2020-07-22 12:45:00|15390.5|15378|15393|15380.5|15395.5|15383|15378|15363|361
1595422200000|2020-07-22 12:50:00|15395.5|15383|15398|15385.5|15398|15385.5|15393|15380.5|79
1595422500000|2020-07-22 12:55:00|15400.5|15383|15393|15380.5|15403|15390.5|15390.5|15378|364
1595422800000|2020-07-22 13:00:00|15390.5|15378|15378|15365.5|15390.5|15378|15378|15365.5|150
1595423100000|2020-07-22 13:05:00|15375.5|15363|15373|15360.5|15378|15365.5|15373|15360.5|166
1595423400000|2020-07-22 13:10:00|15375.5|15363|15380.5|15368|15380.5|15368|15373|15360.5|282
1595423700000|2020-07-22 13:15:00|15383|15370.5|15363|15350.5|15383|15370.5|15360.5|15348|567
1595424000000|2020-07-22 13:20:00|15360.5|15348|15358|15345.5|15368|15355.5|15353|15340.5|624
1595424300000|2020-07-22 13:25:00|15360.5|15348|15368|15355.5|15368|15355.5|15360.5|15348|715
1595424600000|2020-07-22 13:30:00|15370.5|15358|15353|15340.5|15375.5|15363|15353|15340.5|1177
1595424900000|2020-07-22 13:35:00|15355.5|15343|15355.5|15343|15360.5|15348|15333|15320.5|985
1595425200000|2020-07-22 13:40:00|15358|15345.5|15360.5|15348|15368|15355.5|15353|15340.5|278
1595425500000|2020-07-22 13:45:00|15363|15350.5|15373|15360.5|15373|15360.5|15358|15345.5|239
1595425800000|2020-07-22 13:50:00|15375.5|15363|15390.5|15378|15393|15380.5|15373|15360.5|619
1595426100000|2020-07-22 13:55:00|15393|15380.5|15380.5|15365.5|15395.5|15383|15370.5|15358|591
1595426400000|2020-07-22 14:00:00|15378|15368|15385.5|15373|15385.5|15373|15373|15360.5|210
1595426700000|2020-07-22 14:05:00|15383|15370.5|15378|15365.5|15388|15375.5|15373|15360.5|236
1595427000000|2020-07-22 14:10:00|15380.5|15368|15375.5|15363|15388|15375.5|15368|15355.5|174
1595427300000|2020-07-22 14:15:00|15373|15360.5|15388|15375.5|15390.5|15378|15373|15360.5|179
1595427600000|2020-07-22 14:20:00|15385.5|15373|15385.5|15373|15390.5|15378|15375.5|15360.5|162
1595427900000|2020-07-22 14:25:00|15383|15370.5|15373|15360.5|15388|15375.5|15373|15360.5|211
1595428200000|2020-07-22 14:30:00|15375.5|15363|15373|15360.5|15378|15365.5|15368|15355.5|203
1595428500000|2020-07-22 14:35:00|15375.5|15358|15388|15375.5|15393|15380.5|15375.5|15358|276
1595428800000|2020-07-22 14:40:00|15385.5|15373|15373|15360.5|15385.5|15373|15373|15360.5|166
1595429100000|2020-07-22 14:45:00|15375.5|15363|15350.5|15338|15375.5|15363|15348|15335.5|220
1595429400000|2020-07-22 14:50:00|15348|15335.5|15338|15325.5|15350.5|15338|15335.5|15320.5|322
1595429700000|2020-07-22 14:55:00|15340.5|15328|15350.5|15338|15350.5|15338|15340.5|15328|129
1595430000000|2020-07-22 15:00:00|15348|15335.5|15350.5|15338|15350.5|15338|15343|15330.5|185
1595430300000|2020-07-22 15:05:00|15353|15340.5|15340.5|15325.5|15353|15340.5|15338|15325.5|185
1595430600000|2020-07-22 15:10:00|15338|15328|15333|15320.5|15343|15328|15333|15320.5|345
1595430900000|2020-07-22 15:15:00|15330.5|15318|15338|15325.5|15348|15335.5|15328|15315.5|402
1595431200000|2020-07-22 15:20:00|15335.5|15323|15340.5|15328|15345.5|15333|15335.5|15323|328
1595431500000|2020-07-22 15:25:00|15345.5|15333|15358|15345.5|15360.5|15348|15345.5|15333|167
1595431800000|2020-07-22 15:30:00|15363|15350.5|15368|15355.5|15368|15355.5|15358|15345.5|282
1595432100000|2020-07-22 15:35:00|15365.5|15353|15368|15355.5|15368|15355.5|15363|15350.5|254
1595432400000|2020-07-22 15:40:00|15365.5|15353|15365.5|15353|15370.5|15358|15363|15350.5|141
1595432700000|2020-07-22 15:45:00|15368|15355.5|15353|15340.5|15368|15355.5|15353|15340.5|215
1595433000000|2020-07-22 15:50:00|15350.5|15338|15353|15340.5|15355.5|15343|15348|15335.5|135
1595433300000|2020-07-22 15:55:00|15350.5|15338|15348|15335.5|15353|15340.5|15348|15335.5|62
1595433600000|2020-07-22 16:00:00|15350.5|15338|15343|15330.5|15350.5|15338|15343|15330.5|143
1595433900000|2020-07-22 16:05:00|15345.5|15333|15345.5|15333|15350.5|15338|15345.5|15333|92
1595434200000|2020-07-22 16:10:00|15348|15335.5|15358|15345.5|15365.5|15353|15348|15335.5|238
1595434500000|2020-07-22 16:15:00|15360.5|15348|15360.5|15348|15368|15355.5|15358|15345.5|124
1595434800000|2020-07-22 16:20:00|15363|15350.5|15360.5|15348|15365.5|15353|15358|15345.5|123
1595435100000|2020-07-22 16:25:00|15363|15350.5|15358|15345.5|15363|15350.5|15358|15345.5|69
1595435400000|2020-07-22 16:30:00|15360.5|15348|15348|15335.5|15360.5|15348|15343|15330.5|220
1595435700000|2020-07-22 16:35:00|15350.5|15338|15343|15330.5|15350.5|15338|15343|15328|99
1595436000000|2020-07-22 16:40:00|15340.5|15328|15335.5|15323|15343|15330.5|15333|15320.5|263
1595436300000|2020-07-22 16:45:00|15333|15320.5|15333|15320.5|15335.5|15323|15328|15315.5|212
1595436600000|2020-07-22 16:50:00|15330.5|15318|15318|15305.5|15330.5|15320.5|15318|15305.5|239
1595436900000|2020-07-22 16:55:00|15320.5|15308|15333|15320.5|15335.5|15323|15320.5|15308|170
1595437200000|2020-07-22 17:00:00|15330.5|15318|15323|15310.5|15330.5|15318|15318|15305.5|147
1595437500000|2020-07-22 17:05:00|15325.5|15313|15320.5|15308|15325.5|15313|15320.5|15308|150
1595437800000|2020-07-22 17:10:00|15318|15305.5|15323|15310.5|15328|15315.5|15318|15305.5|195
1595438100000|2020-07-22 17:15:00|15320.5|15308|15320.5|15308|15323|15310.5|15315.5|15303|221
1595438400000|2020-07-22 17:20:00|15323|15310.5|15313|15300.5|15323|15310.5|15313|15300.5|149
1595438700000|2020-07-22 17:25:00|15310.5|15298|15308|15295.5|15313|15300.5|15308|15295.5|268
1595439000000|2020-07-22 17:30:00|15310.5|15298|15303|15290.5|15310.5|15298|15303|15290.5|78
1595439300000|2020-07-22 17:35:00|15305.5|15293|15310.5|15295.5|15310.5|15295.5|15303|15290.5|78
1595439600000|2020-07-22 17:40:00|15308|15298|15320.5|15308|15320.5|15308|15308|15298|191
1595439900000|2020-07-22 17:45:00|15318|15305.5|15313|15300.5|15318|15305.5|15308|15295.5|517
1595440200000|2020-07-22 17:50:00|15315.5|15303|15310.5|15295.5|15315.5|15303|15308|15293|82
1595440500000|2020-07-22 17:55:00|15308|15293|15295.5|15283|15308|15295.5|15295.5|15283|254
1595440800000|2020-07-22 18:00:00|15293|15280.5|15315.5|15303|15320.5|15308|15293|15280.5|164
1595441100000|2020-07-22 18:05:00|15313|15300.5|15318|15305.5|15318|15305.5|15313|15300.5|14
1595441400000|2020-07-22 18:10:00|15315.5|15303|15318|15305.5|15318|15305.5|15310.5|15298|145
1595441700000|2020-07-22 18:15:00|15315.5|15303|15325.5|15313|15325.5|15313|15313|15300.5|221
1595442000000|2020-07-22 18:20:00|15323|15310.5|15320.5|15308|15325.5|15313|15320.5|15308|45
1595442300000|2020-07-22 18:25:00|15323|15305.5|15323|15310.5|15323|15310.5|15308|15295.5|319
1595442600000|2020-07-22 18:30:00|15320.5|15308|15318|15305.5|15323|15310.5|15310.5|15298|165
1595442900000|2020-07-22 18:35:00|15320.5|15308|15325.5|15313|15325.5|15313|15320.5|15305.5|186
1595443200000|2020-07-22 18:40:00|15323|15310.5|15321.8|15311.8|15325.5|15313|15321.8|15310.5|91
1595443500000|2020-07-22 18:45:00|15323|15313|15321.8|15311.8|15326.8|15316.8|15321.8|15311.8|125
1595443800000|2020-07-22 18:50:00|15319.3|15309.3|15329.3|15319.3|15329.3|15319.3|15319.3|15309.3|193
1595444100000|2020-07-22 18:55:00|15328|15318|15316.8|15306.8|15329.3|15319.3|15313|15303|130
1595444400000|2020-07-22 19:00:00|15318|15308|15331.8|15321.8|15336.8|15326.8|15318|15308|133
1595444700000|2020-07-22 19:05:00|15329.3|15319.3|15329.3|15319.3|15334.3|15324.3|15326.8|15316.8|75
1595445000000|2020-07-22 19:10:00|15328|15318|15339.3|15329.3|15341.8|15331.8|15324.3|15314.3|127
1595445300000|2020-07-22 19:15:00|15340.5|15330.5|15336.8|15326.8|15341.8|15331.8|15334.3|15324.3|97
1595445600000|2020-07-22 19:20:00|15334.3|15324.3|15335.5|15325.5|15338|15328|15331.8|15321.8|145
1595445900000|2020-07-22 19:25:00|15334.3|15324.3|15324.3|15314.3|15336.8|15326.8|15319.3|15309.3|75
1595446200000|2020-07-22 19:30:00|15325.5|15315.5|15331.8|15321.8|15331.8|15321.8|15324.3|15314.3|135
1595446500000|2020-07-22 19:35:00|15333|15323|15336.8|15326.8|15341.8|15331.8|15331.8|15321.8|201
1595446800000|2020-07-22 19:40:00|15338|15328|15341.8|15331.8|15344.3|15334.3|15334.3|15324.3|65
1595447100000|2020-07-22 19:45:00|15343|15333|15364.3|15354.3|15364.3|15354.3|15341.8|15331.8|179
1595447400000|2020-07-22 19:50:00|15365.5|15355.5|15364.3|15354.3|15371.8|15361.8|15361.8|15351.8|209
1595447700000|2020-07-22 19:55:00|15365.5|15355.5|15355.5|15345.5|15366.8|15356.8|15351.8|15341.8|232
1595448000000|2020-07-22 20:00:00|15356.8|15346.8|15349.3|15339.3|15359.3|15349.3|15346.8|15336.8|112
1595448300000|2020-07-22 20:05:00|15348|15338|15349.3|15339.3|15354.3|15344.3|15346.8|15336.8|41
1595448600000|2020-07-22 20:10:00|15350.5|15340.5|15349.3|15339.3|15356.8|15346.8|15346.8|15336.8|186
1595448900000|2020-07-22 20:15:00|15357.4|15333.4|15361|15337|15362|15338|15356.6|15332.6|14
1595449200000|2020-07-22 20:20:00|15360.9|15336.9|15359.2|15335.2|15362|15338|15358.3|15334.3|9
1595449500000|2020-07-22 20:25:00|15359.4|15335.4|15356.9|15332.9|15359.9|15335.9|15356.9|15332.9|5
1595449800000|2020-07-22 20:30:00|15358.2|15334.2|15366.5|15342.5|15369.2|15345.2|15356.8|15332.8|79
1595450100000|2020-07-22 20:35:00|15365.7|15341.7|15362.1|15338.1|15367.4|15343.4|15360.4|15336.4|14
1595450400000|2020-07-22 20:40:00|15360.4|15336.4|15360.4|15336.4|15363.9|15339.9|15359.5|15335.5|13
1595450700000|2020-07-22 20:45:00|15359.5|15335.5|15358.6|15334.6|15361.3|15337.3|15357.7|15333.7|209
1595451000000|2020-07-22 20:50:00|15357.7|15333.7|15359.9|15335.9|15360.7|15336.7|15356.8|15332.8|47
1595451300000|2020-07-22 20:55:00|15359|15335|15359.7|15335.7|15360.7|15336.7|15357.2|15333.2|34
1595451600000|2020-07-22 21:00:00|15359.6|15335.6|15361.4|15337.4|15361.9|15337.9|15359.6|15335.6|1
1595451900000|2020-07-22 21:05:00|15362.4|15338.4|15361.4|15337.4|15362.4|15338.4|15361.3|15337.3|37
1595452200000|2020-07-22 21:10:00|15362.8|15338.8|15362.7|15338.7|15362.8|15338.8|15361.4|15337.4|8
1595452500000|2020-07-22 21:15:00|15363.2|15339.2|15361.7|15337.7|15363.2|15339.2|15361.7|15337.7|0
1595452800000|2020-07-22 21:20:00|15361.3|15337.3|15361.5|15337.5|15361.7|15337.7|15360.6|15336.6|0
1595453100000|2020-07-22 21:25:00|15361.1|15337.1|15361.5|15337.5|15362|15338|15361.1|15337.1|0
1595453400000|2020-07-22 21:30:00|15361.7|15337.7|15362.3|15338.3|15363.2|15339.2|15361.7|15337.7|0
1595453700000|2020-07-22 21:35:00|15363.1|15339.1|15359.7|15335.7|15363.1|15339.1|15359.2|15335.2|0
1595454000000|2020-07-22 21:40:00|15359.8|15335.8|15359.8|15335.8|15359.8|15335.8|15359.7|15335.7|0
1595454300000|2020-07-22 21:45:00|15359.9|15335.9|15360.6|15336.6|15361.6|15337.6|15359.8|15335.8|0
1595454600000|2020-07-22 21:50:00|15361.1|15337.1|15360.6|15336.6|15361.1|15337.1|15360.6|15336.6|0
1595454900000|2020-07-22 21:55:00|15360.7|15336.7|15360.7|15336.7|15361.1|15337.1|15360.6|15336.6|0
1595455200000|2020-07-22 22:00:00|15365.9|15341.9|15360.5|15336.5|15367.7|15343.7|15350.9|15326.9|0
1595455500000|2020-07-22 22:05:00|15361.4|15337.4|15368.9|15344.9|15370.7|15346.7|15360.9|15336.9|0
1595455800000|2020-07-22 22:10:00|15368.1|15344.1|15374.2|15350.2|15374.7|15350.7|15368.1|15344.1|0
1595456100000|2020-07-22 22:15:00|15373.4|15349.4|15379.7|15355.7|15379.7|15355.7|15373.4|15349.4|0
1595456400000|2020-07-22 22:20:00|15380.6|15356.6|15373.9|15349.9|15380.6|15356.6|15371.7|15347.7|0
1595456700000|2020-07-22 22:25:00|15373.5|15349.5|15371.7|15347.7|15374.4|15350.4|15370|15346|0
1595457000000|2020-07-22 22:30:00|15372.6|15348.6|15370|15346|15372.6|15348.6|15366.5|15342.5|0
1595457300000|2020-07-22 22:35:00|15369.1|15345.1|15368.2|15344.2|15370|15346|15367.3|15343.3|0
1595457600000|2020-07-22 22:40:00|15367.8|15343.8|15367.3|15343.3|15368.2|15344.2|15366.5|15342.5|0
1595457900000|2020-07-22 22:45:00|15367.8|15343.8|15369.9|15345.9|15370.3|15346.3|15367.3|15343.3|0
1595458200000|2020-07-22 22:50:00|15370.7|15346.7|15367.2|15343.2|15373.4|15349.4|15364.6|15340.6|0
1595458500000|2020-07-22 22:55:00|15366.7|15342.7|15367.2|15343.2|15370.7|15346.7|15366.7|15342.7|0
1595458800000|2020-07-22 23:00:00|15367.6|15343.6|15369.5|15345.5|15370.7|15346.7|15367.6|15343.6|0
1595459100000|2020-07-22 23:05:00|15370.4|15346.4|15357.2|15333.2|15370.4|15346.4|15357.2|15333.2|0
1595459400000|2020-07-22 23:10:00|15358.1|15334.1|15352.8|15328.8|15359.9|15335.9|15351.1|15327.1|0
1595459700000|2020-07-22 23:15:00|15351.9|15327.9|15350.2|15326.2|15352.8|15328.8|15349.3|15325.3|0
1595460000000|2020-07-22 23:20:00|15349.3|15325.3|15354.6|15330.6|15355.5|15331.5|15349.3|15325.3|0
1595460300000|2020-07-22 23:25:00|15355|15331|15353.3|15329.3|15355.5|15331.5|15353.3|15329.3|0
1595460600000|2020-07-22 23:30:00|15354.2|15330.2|15352.6|15328.6|15354.2|15330.2|15352.4|15328.4|0
1595460900000|2020-07-22 23:35:00|15352.1|15328.1|15353.5|15329.5|15354.3|15330.3|15343.7|15319.7|0
1595461200000|2020-07-22 23:40:00|15353|15329|15351|15327|15355.4|15331.4|15351|15327|0
1595461500000|2020-07-22 23:45:00|15350.1|15326.1|15351.8|15327.8|15354.5|15330.5|15348.3|15324.3|0
1595461800000|2020-07-22 23:50:00|15350.1|15326.1|15345.7|15321.7|15350.1|15326.1|15344.8|15320.8|0
1595462100000|2020-07-22 23:55:00|15347.4|15323.4|15339.2|15315.2|15347.4|15323.4|15336.1|15312.1|0
1595462400000|2020-07-23 00:00:00|15340.1|15316.1|15350.2|15326.2|15351.1|15327.1|15339.2|15315.2|0
1595462700000|2020-07-23 00:05:00|15351.1|15327.1|15358.3|15334.3|15358.3|15334.3|15349.3|15325.3|0
1595463000000|2020-07-23 00:10:00|15357.8|15333.8|15358.3|15334.3|15359.1|15335.1|15355.6|15331.6|0
1595463300000|2020-07-23 00:15:00|15357.8|15333.8|15342.1|15318.1|15357.8|15333.8|15338.9|15314.9|0
1595463600000|2020-07-23 00:20:00|15341.6|15317.6|15341.6|15317.6|15343|15319|15337.6|15313.6|0
1595463900000|2020-07-23 00:25:00|15342.1|15318.1|15330.2|15306.2|15342.2|15318.2|15329.7|15305.7|0
1595464200000|2020-07-23 00:30:00|15329.7|15305.7|15343.8|15319.8|15344.3|15320.3|15329.7|15305.7|0
1595464500000|2020-07-23 00:35:00|15343.6|15319.6|15346.1|15322.1|15348.4|15324.4|15342.5|15318.5|0
1595464800000|2020-07-23 00:40:00|15348.4|15324.4|15354.7|15330.7|15357.4|15333.4|15347.9|15323.9|0
1595465100000|2020-07-23 00:45:00|15353.6|15329.6|15347.3|15323.3|15355.2|15331.2|15343.9|15319.9|0
1595465400000|2020-07-23 00:50:00|15347.5|15323.5|15346.4|15322.4|15351.1|15327.1|15345.9|15321.9|0
1595465700000|2020-07-23 00:55:00|15346.6|15322.6|15343.4|15319.4|15347.1|15323.1|15339|15315|0
1595466000000|2020-07-23 01:00:00|15353.4|15343.4|15388.4|15378.4|15388.4|15378.4|15333.4|15323.4|2587
1595466300000|2020-07-23 01:05:00|15385.9|15375.9|15375.9|15365.9|15385.9|15375.9|15358.4|15348.4|2191
1595466600000|2020-07-23 01:10:00|15373.4|15363.4|15365.9|15355.9|15388.4|15378.4|15360.9|15350.9|1296
1595466900000|2020-07-23 01:15:00|15368.4|15358.4|15350.9|15340.9|15380.9|15370.9|15330.9|15320.9|4921
1595467200000|2020-07-23 01:20:00|15348.4|15338.4|15338.4|15328.4|15350.9|15340.9|15325.9|15315.9|2522
1595467500000|2020-07-23 01:25:00|15335.9|15325.9|15335.9|15325.9|15340.9|15330.9|15318.4|15308.4|2818
1595467800000|2020-07-23 01:30:00|15343.4|15333.4|15408.4|15398.4|15420.9|15410.9|15333.4|15323.4|20059
1595468100000|2020-07-23 01:35:00|15410.9|15400.9|15450.9|15440.9|15453.4|15443.4|15390.9|15380.9|11386
1595468400000|2020-07-23 01:40:00|15453.4|15443.4|15485.9|15475.9|15505.9|15495.9|15450.9|15440.9|10802
1595468700000|2020-07-23 01:45:00|15488.4|15478.4|15473.4|15463.4|15503.4|15493.4|15455.9|15445.9|10491
1595469000000|2020-07-23 01:50:00|15470.9|15460.9|15483.4|15473.4|15500.9|15490.9|15468.4|15458.4|6540
1595469300000|2020-07-23 01:55:00|15485.9|15475.9|15428.4|15418.4|15495.9|15485.9|15425.9|15415.9|5536
1595469600000|2020-07-23 02:00:00|15425.9|15415.9|15378.4|15368.4|15428.4|15418.4|15375.9|15365.9|8413
1595469900000|2020-07-23 02:05:00|15375.9|15365.9|15340.9|15330.9|15383.4|15373.4|15335.9|15325.9|7646
1595470200000|2020-07-23 02:10:00|15338.4|15328.4|15328.4|15318.4|15353.4|15343.4|15303.4|15293.4|9202
1595470500000|2020-07-23 02:15:00|15325.9|15315.9|15310.9|15300.9|15360.9|15350.9|15298.4|15288.4|11176
1595470800000|2020-07-23 02:20:00|15308.4|15298.4|15238.4|15228.4|15308.4|15298.4|15153.4|15143.4|30458
1595471100000|2020-07-23 02:25:00|15240.9|15230.9|15248.4|15238.4|15255.9|15245.9|15205.9|15195.9|14343
1595471400000|2020-07-23 02:30:00|15245.9|15235.9|15240.9|15230.9|15310.9|15300.9|15228.4|15218.4|10050
1595471700000|2020-07-23 02:35:00|15243.4|15233.4|15210.9|15200.9|15253.4|15243.4|15208.4|15198.4|10726
1595472000000|2020-07-23 02:40:00|15213.4|15203.4|15230.9|15220.9|15235.9|15225.9|15183.4|15173.4|9881
1595472300000|2020-07-23 02:45:00|15228.4|15218.4|15188.4|15178.4|15253.4|15243.4|15188.4|15178.4|7560
1595472600000|2020-07-23 02:50:00|15185.9|15175.9|15193.4|15183.4|15223.4|15213.4|15138.4|15128.4|17819
1595472900000|2020-07-23 02:55:00|15190.9|15180.9|15148.4|15138.4|15215.9|15205.9|15138.4|15128.4|10376
1595473200000|2020-07-23 03:00:00|15145.9|15135.9|15230.9|15220.9|15235.9|15225.9|15133.4|15123.4|14279
1595473500000|2020-07-23 03:05:00|15233.4|15223.4|15238.4|15228.4|15265.9|15255.9|15215.9|15205.9|6647
1595473800000|2020-07-23 03:10:00|15240.9|15230.9|15283.4|15273.4|15288.4|15278.4|15240.9|15230.9|7365
1595474100000|2020-07-23 03:15:00|15285.9|15275.9|15245.9|15235.9|15298.4|15288.4|15245.9|15235.9|5755
1595474400000|2020-07-23 03:20:00|15243.4|15233.4|15290.9|15280.9|15315.9|15305.9|15243.4|15233.4|7859
1595474700000|2020-07-23 03:25:00|15293.4|15283.4|15313.4|15303.4|15315.9|15305.9|15273.4|15263.4|4121
1595475000000|2020-07-23 03:30:00|15315.9|15305.9|15338.4|15328.4|15338.4|15328.4|15305.9|15295.9|2006
1595475300000|2020-07-23 03:35:00|15335.9|15325.9|15325.9|15315.9|15338.4|15328.4|15323.4|15313.4|1037
1595475600000|2020-07-23 03:40:00|15323.4|15313.4|15330.9|15320.9|15330.9|15320.9|15320.9|15310.9|331
1595475900000|2020-07-23 03:45:00|15328.4|15318.4|15328.4|15318.4|15330.9|15320.9|15323.4|15313.4|478
1595476200000|2020-07-23 03:50:00|15325.9|15315.9|15323.4|15313.4|15328.4|15318.4|15318.4|15308.4|259
1595476500000|2020-07-23 03:55:00|15325.9|15315.9|15320.9|15310.9|15328.4|15318.4|15318.4|15308.4|466
1595476800000|2020-07-23 04:00:00|15318.4|15308.4|15325.9|15315.9|15325.9|15315.9|15318.4|15308.4|763
1595477100000|2020-07-23 04:05:00|15323.4|15313.4|15320.9|15310.9|15325.9|15315.9|15320.9|15310.9|404
1595477400000|2020-07-23 04:10:00|15318.4|15308.4|15313.4|15303.4|15318.4|15308.4|15308.4|15298.4|401
1595477700000|2020-07-23 04:15:00|15310.9|15300.9|15308.4|15298.4|15320.9|15310.9|15308.4|15298.4|407
1595478000000|2020-07-23 04:20:00|15305.9|15295.9|15300.9|15290.9|15308.4|15298.4|15295.9|15285.9|928
1595478300000|2020-07-23 04:25:00|15298.4|15288.4|15303.4|15293.4|15305.9|15295.9|15295.9|15285.9|265
1595478600000|2020-07-23 04:30:00|15305.9|15295.9|15308.4|15298.4|15313.4|15303.4|15303.4|15293.4|808
1595478900000|2020-07-23 04:35:00|15310.9|15300.9|15308.4|15298.4|15310.9|15300.9|15300.9|15290.9|297
1595479200000|2020-07-23 04:40:00|15310.9|15300.9|15315.9|15305.9|15315.9|15305.9|15308.4|15298.4|183
1595479500000|2020-07-23 04:45:00|15313.4|15303.4|15320.9|15310.9|15323.4|15313.4|15313.4|15303.4|388
1595479800000|2020-07-23 04:50:00|15318.4|15308.4|15320.9|15310.9|15323.4|15313.4|15313.4|15303.4|315
1595480100000|2020-07-23 04:55:00|15323.4|15313.4|15320.9|15310.9|15325.9|15315.9|15318.4|15308.4|274
1595480400000|2020-07-23 05:00:00|15318.4|15308.4|15250.9|15240.9|15328.4|15318.4|15250.9|15240.9|6884
1595480700000|2020-07-23 05:05:00|15253.4|15243.4|15283.4|15273.4|15293.4|15283.4|15250.9|15240.9|5060
1595481000000|2020-07-23 05:10:00|15285.9|15275.9|15288.4|15278.4|15320.9|15310.9|15285.9|15275.9|3884
1595481300000|2020-07-23 05:15:00|15290.9|15280.9|15303.4|15293.4|15310.9|15300.9|15285.9|15275.9|3950
1595481600000|2020-07-23 05:20:00|15305.9|15295.9|15333.4|15323.4|15338.4|15328.4|15303.4|15293.4|3602
1595481900000|2020-07-23 05:25:00|15335.9|15325.9|15353.4|15343.4|15358.4|15348.4|15325.9|15315.9|4457
1595482200000|2020-07-23 05:30:00|15355.9|15345.9|15313.4|15303.4|15355.9|15345.9|15303.4|15293.4|5507
1595482500000|2020-07-23 05:35:00|15310.9|15300.9|15280.9|15270.9|15318.4|15308.4|15278.4|15268.4|4686
1595482800000|2020-07-23 05:40:00|15278.4|15268.4|15320.9|15310.9|15320.9|15310.9|15273.4|15263.4|4288
1595483100000|2020-07-23 05:45:00|15318.4|15308.4|15343.4|15333.4|15365.9|15355.9|15310.9|15300.9|5893
1595483400000|2020-07-23 05:50:00|15345.9|15335.9|15375.9|15365.9|15375.9|15365.9|15325.9|15315.9|4756
1595483700000|2020-07-23 05:55:00|15378.4|15368.4|15363.4|15353.4|15380.9|15370.9|15338.4|15328.4|3879
1595484000000|2020-07-23 06:00:00|15365.9|15355.9|15398.4|15388.4|15398.4|15388.4|15355.9|15345.9|5826
1595484300000|2020-07-23 06:05:00|15400.9|15390.9|15445.9|15435.9|15445.9|15435.9|15393.4|15383.4|7164
1595484600000|2020-07-23 06:10:00|15443.4|15433.4|15418.4|15408.4|15448.4|15438.4|15378.4|15368.4|6081
1595484900000|2020-07-23 06:15:00|15420.9|15410.9|15385.9|15375.9|15425.9|15415.9|15375.9|15365.9|3268
1595485200000|2020-07-23 06:20:00|15388.4|15378.4|15433.4|15423.4|15443.4|15433.4|15378.4|15368.4|4012
1595485500000|2020-07-23 06:25:00|15435.9|15425.9|15418.4|15408.4|15445.9|15435.9|15405.9|15395.9|3815
1595485800000|2020-07-23 06:30:00|15415.9|15405.9|15355.9|15345.9|15415.9|15405.9|15353.4|15343.4|6723
1595486100000|2020-07-23 06:35:00|15358.4|15348.4|15378.4|15368.4|15393.4|15383.4|15350.9|15340.9|4030
1595486400000|2020-07-23 06:40:00|15375.9|15365.9|15365.9|15355.9|15390.9|15380.9|15360.9|15350.9|2298
1595486700000|2020-07-23 06:45:00|15363.4|15353.4|15393.4|15383.4|15403.4|15393.4|15363.4|15353.4|2635
1595487000000|2020-07-23 06:50:00|15390.9|15380.9|15380.9|15370.9|15395.9|15385.9|15378.4|15368.4|2817
1595487300000|2020-07-23 06:55:00|15383.4|15373.4|15385.9|15375.9|15398.4|15388.4|15380.9|15370.9|4400
1595487600000|2020-07-23 07:00:00|15388.4|15373.4|15385.9|15373.4|15395.9|15380.9|15375.9|15363.4|2014
1595487900000|2020-07-23 07:05:00|15383.4|15370.9|15373.4|15360.9|15388.4|15375.9|15365.9|15353.4|1509
1595488200000|2020-07-23 07:10:00|15375.9|15363.4|15378.4|15363.4|15383.4|15368.4|15370.9|15358.4|1275
1595488500000|2020-07-23 07:15:00|15375.9|15365.9|15383.4|15370.9|15385.9|15373.4|15373.4|15358.4|377
1595488800000|2020-07-23 07:20:00|15385.9|15373.4|15378.4|15365.9|15390.9|15378.4|15375.9|15363.4|871
1595489100000|2020-07-23 07:25:00|15380.9|15363.4|15378.4|15363.4|15380.9|15368.4|15373.4|15360.9|444
1595489400000|2020-07-23 07:30:00|15380.9|15365.9|15378.4|15365.9|15383.4|15370.9|15370.9|15358.4|356
1595489700000|2020-07-23 07:35:00|15380.9|15368.4|15383.4|15370.9|15388.4|15373.4|15378.4|15368.4|459
1595490000000|2020-07-23 07:40:00|15385.9|15373.4|15380.9|15365.9|15385.9|15373.4|15375.9|15363.4|455
1595490300000|2020-07-23 07:45:00|15378.4|15368.4|15378.4|15365.9|15380.9|15368.4|15373.4|15360.9|460
1595490600000|2020-07-23 07:50:00|15380.9|15368.4|15385.9|15373.4|15388.4|15373.4|15380.9|15365.9|731
1595490900000|2020-07-23 07:55:00|15388.4|15375.9|15398.4|15385.9|15398.4|15385.9|15383.4|15370.9|661
1595491200000|2020-07-23 08:00:00|15395.9|15383.4|15388.4|15375.9|15403.4|15390.9|15388.4|15375.9|603
1595491500000|2020-07-23 08:05:00|15390.9|15378.4|15403.4|15390.9|15403.4|15390.9|15385.9|15373.4|668
1595491800000|2020-07-23 08:10:00|15400.9|15388.4|15388.4|15375.9|15403.4|15388.4|15388.4|15375.9|153
1595492100000|2020-07-23 08:15:00|15390.9|15378.4|15390.9|15375.9|15398.4|15385.9|15388.4|15375.9|429
1595492400000|2020-07-23 08:20:00|15388.4|15373.4|15373.4|15360.9|15390.9|15373.4|15373.4|15360.9|523
1595492700000|2020-07-23 08:25:00|15375.9|15363.4|15385.9|15373.4|15388.4|15375.9|15375.9|15363.4|905
1595493000000|2020-07-23 08:30:00|15395.2|15371.2|15394.1|15370.1|15401.8|15377.8|15389.6|15365.6|0
1595493300000|2020-07-23 08:35:00|15394.6|15370.6|15394.6|15370.6|15397.3|15373.3|15391|15367|1079
1595493600000|2020-07-23 08:40:00|15394.1|15370.1|15385.9|15361.9|15395|15371|15382.1|15358.1|0
1595493900000|2020-07-23 08:45:00|15383.6|15359.6|15363.8|15339.8|15386.3|15362.3|15363.8|15339.8|0
1595494200000|2020-07-23 08:50:00|15361.6|15337.6|15367|15343|15372.4|15348.4|15360.2|15336.2|0
1595494500000|2020-07-23 08:55:00|15369.3|15345.3|15356.7|15332.7|15371.5|15347.5|15356.7|15332.7|0
1595494800000|2020-07-23 09:00:00|15353.4|15338.4|15348.4|15335.9|15363.4|15348.4|15348.4|15335.9|620
1595495100000|2020-07-23 09:05:00|15350.9|15338.4|15373.4|15360.9|15378.4|15365.9|15350.9|15338.4|500
1595495400000|2020-07-23 09:10:00|15370.9|15358.4|15365.9|15353.4|15370.9|15358.4|15363.4|15350.9|188
1595495700000|2020-07-23 09:15:00|15363.4|15350.9|15363.4|15350.9|15380.9|15368.4|15360.9|15348.4|396
1595496000000|2020-07-23 09:20:00|15365.9|15353.4|15368.4|15355.9|15368.4|15355.9|15358.4|15345.9|123
1595496300000|2020-07-23 09:25:00|15370.9|15358.4|15370.9|15355.9|15373.4|15360.9|15365.9|15353.4|94
1595496600000|2020-07-23 09:30:00|15368.4|15358.4|15375.9|15363.4|15375.9|15363.4|15368.4|15355.9|112
1595496900000|2020-07-23 09:35:00|15373.4|15360.9|15368.4|15355.9|15375.9|15363.4|15365.9|15350.9|134
1595497200000|2020-07-23 09:40:00|15370.9|15358.4|15358.4|15345.9|15373.4|15360.9|15358.4|15345.9|120
1595497500000|2020-07-23 09:45:00|15360.9|15348.4|15360.9|15348.4|15363.4|15350.9|15358.4|15345.9|36
1595497800000|2020-07-23 09:50:00|15358.4|15345.9|15363.4|15350.9|15363.4|15350.9|15355.9|15343.4|137
1595498100000|2020-07-23 09:55:00|15360.9|15348.4|15365.9|15353.4|15365.9|15353.4|15355.9|15343.4|69
1595498400000|2020-07-23 10:00:00|15368.4|15355.9|15378.4|15365.9|15380.9|15365.9|15368.4|15355.9|239
1595498700000|2020-07-23 10:05:00|15380.9|15368.4|15383.4|15370.9|15383.4|15370.9|15373.4|15360.9|68
1595499000000|2020-07-23 10:10:00|15380.9|15368.4|15380.9|15368.4|15383.4|15370.9|15375.9|15363.4|107
1595499300000|2020-07-23 10:15:00|15385.9|15370.9|15380.9|15368.4|15390.9|15378.4|15380.9|15368.4|443
1595499600000|2020-07-23 10:20:00|15383.4|15365.9|15375.9|15363.4|15383.4|15370.9|15375.9|15363.4|161
1595499900000|2020-07-23 10:25:00|15373.4|15360.9|15378.4|15365.9|15378.4|15365.9|15373.4|15360.9|59
1595500200000|2020-07-23 10:30:00|15380.9|15368.4|15378.4|15365.9|15383.4|15370.9|15378.4|15365.9|68
1595500500000|2020-07-23 10:35:00|15375.9|15363.4|15380.9|15368.4|15383.4|15370.9|15373.4|15360.9|67
1595500800000|2020-07-23 10:40:00|15383.4|15370.9|15380.9|15368.4|15388.4|15375.9|15378.4|15365.9|104
1595501100000|2020-07-23 10:45:00|15378.4|15365.9|15383.4|15370.9|15385.9|15373.4|15373.4|15358.4|199
1595501400000|2020-07-23 10:50:00|15385.9|15368.4|15385.9|15373.4|15385.9|15373.4|15383.4|15368.4|14
1595501700000|2020-07-23 10:55:00|15383.4|15370.9|15378.4|15365.9|15385.9|15373.4|15378.4|15363.4|103
1595502000000|2020-07-23 11:00:00|15375.9|15363.4|15378.4|15365.9|15383.4|15370.9|15375.9|15363.4|156
1595502300000|2020-07-23 11:05:00|15375.9|15363.4|15383.4|15368.4|15383.4|15370.9|15375.9|15363.4|34
1595502600000|2020-07-23 11:10:00|15380.9|15365.9|15383.4|15370.9|15383.4|15370.9|15378.4|15365.9|2
1595502900000|2020-07-23 11:15:00|15380.9|15368.4|15373.4|15360.9|15383.4|15370.9|15370.9|15358.4|50
1595503200000|2020-07-23 11:20:00|15375.9|15363.4|15375.9|15363.4|15378.4|15363.4|15373.4|15360.9|61
1595503500000|2020-07-23 11:25:00|15373.4|15360.9|15368.4|15355.9|15373.4|15360.9|15365.9|15353.4|79
1595503800000|2020-07-23 11:30:00|15365.9|15353.4|15370.9|15358.4|15370.9|15358.4|15365.9|15353.4|38
1595504100000|2020-07-23 11:35:00|15373.4|15360.9|15370.9|15358.4|15375.9|15363.4|15368.4|15353.4|70
1595504400000|2020-07-23 11:40:00|15373.4|15360.9|15368.4|15355.9|15373.4|15360.9|15368.4|15355.9|51
1595504700000|2020-07-23 11:45:00|15370.9|15358.4|15363.4|15348.4|15370.9|15358.4|15360.9|15348.4|108
1595505000000|2020-07-23 11:50:00|15360.9|15345.9|15340.9|15328.4|15360.9|15348.4|15333.4|15320.9|720
1595505300000|2020-07-23 11:55:00|15343.4|15330.9|15353.4|15340.9|15358.4|15345.9|15340.9|15330.9|219
1595505600000|2020-07-23 12:00:00|15350.9|15338.4|15353.4|15340.9|15355.9|15343.4|15335.9|15323.4|232
1595505900000|2020-07-23 12:05:00|15350.9|15338.4|15343.4|15330.9|15350.9|15338.4|15340.9|15328.4|109
1595506200000|2020-07-23 12:10:00|15340.9|15328.4|15345.9|15333.4|15345.9|15333.4|15330.9|15318.4|336
1595506500000|2020-07-23 12:15:00|15343.4|15330.9|15345.9|15333.4|15348.4|15335.9|15340.9|15328.4|52
1595506800000|2020-07-23 12:20:00|15343.4|15330.9|15348.4|15335.9|15350.9|15335.9|15340.9|15328.4|65
1595507100000|2020-07-23 12:25:00|15350.9|15338.4|15330.9|15318.4|15350.9|15338.4|15325.9|15313.4|739
1595507400000|2020-07-23 12:30:00|15328.4|15313.4|15320.9|15308.4|15340.9|15328.4|15318.4|15303.4|512
1595507700000|2020-07-23 12:35:00|15318.4|15305.9|15335.9|15323.4|15335.9|15323.4|15315.9|15303.4|137
1595508000000|2020-07-23 12:40:00|15333.4|15320.9|15340.9|15328.4|15345.9|15330.9|15333.4|15320.9|87
1595508300000|2020-07-23 12:45:00|15338.4|15325.9|15323.4|15308.4|15338.4|15328.4|15318.4|15305.9|136
1595508600000|2020-07-23 12:50:00|15325.9|15310.9|15328.4|15315.9|15330.9|15318.4|15318.4|15305.9|116
1595508900000|2020-07-23 12:55:00|15330.9|15313.4|15315.9|15303.4|15330.9|15318.4|15315.9|15303.4|241
1595509200000|2020-07-23 13:00:00|15313.4|15300.9|15328.4|15315.9|15333.4|15320.9|15313.4|15300.9|256
1595509500000|2020-07-23 13:05:00|15330.9|15318.4|15343.4|15330.9|15343.4|15330.9|15330.9|15318.4|108
1595509800000|2020-07-23 13:10:00|15345.9|15333.4|15345.9|15333.4|15345.9|15333.4|15340.9|15325.9|85
1595510100000|2020-07-23 13:15:00|15348.4|15335.9|15340.9|15328.4|15348.4|15335.9|15335.9|15323.4|43
1595510400000|2020-07-23 13:20:00|15338.4|15325.9|15343.4|15330.9|15343.4|15330.9|15335.9|15323.4|59
1595510700000|2020-07-23 13:25:00|15340.9|15328.4|15348.4|15335.9|15348.4|15335.9|15340.9|15328.4|94
1595511000000|2020-07-23 13:30:00|15345.9|15333.4|15305.9|15293.4|15345.9|15335.9|15300.9|15288.4|1004
1595511300000|2020-07-23 13:35:00|15308.4|15295.9|15323.4|15310.9|15323.4|15310.9|15308.4|15295.9|249
1595511600000|2020-07-23 13:40:00|15325.9|15313.4|15328.4|15313.4|15330.9|15318.4|15315.9|15303.4|238
1595511900000|2020-07-23 13:45:00|15330.9|15315.9|15338.4|15325.9|15340.9|15328.4|15330.9|15315.9|130
1595512200000|2020-07-23 13:50:00|15340.9|15328.4|15343.4|15330.9|15343.4|15330.9|15338.4|15325.9|80
1595512500000|2020-07-23 13:55:00|15345.9|15333.4|15348.4|15335.9|15348.4|15335.9|15343.4|15330.9|169
1595512800000|2020-07-23 14:00:00|15350.9|15338.4|15348.4|15335.9|15350.9|15338.4|15340.9|15328.4|194
1595513100000|2020-07-23 14:05:00|15350.9|15338.4|15353.4|15340.9|15353.4|15340.9|15348.4|15335.9|85
1595513400000|2020-07-23 14:10:00|15350.9|15338.4|15333.4|15320.9|15350.9|15338.4|15330.9|15318.4|252
1595513700000|2020-07-23 14:15:00|15335.9|15323.4|15335.9|15323.4|15345.9|15333.4|15333.4|15323.4|343
1595514000000|2020-07-23 14:20:00|15338.4|15325.9|15333.4|15320.9|15340.9|15328.4|15328.4|15315.9|164
1595514300000|2020-07-23 14:25:00|15335.9|15323.4|15350.9|15338.4|15350.9|15338.4|15335.9|15320.9|301
1595514600000|2020-07-23 14:30:00|15353.4|15340.9|15355.9|15343.4|15363.4|15350.9|15350.9|15338.4|343
1595514900000|2020-07-23 14:35:00|15358.4|15345.9|15365.9|15353.4|15365.9|15353.4|15355.9|15343.4|179
1595515200000|2020-07-23 14:40:00|15368.4|15355.9|15365.9|15353.4|15373.4|15360.9|15363.4|15350.9|204
1595515500000|2020-07-23 14:45:00|15368.4|15355.9|15363.4|15350.9|15370.9|15358.4|15358.4|15345.9|134
1595515800000|2020-07-23 14:50:00|15360.9|15348.4|15353.4|15338.4|15365.9|15353.4|15350.9|15338.4|108
1595516100000|2020-07-23 14:55:00|15355.9|15340.9|15355.9|15343.4|15360.9|15348.4|15348.4|15335.9|88
1595516400000|2020-07-23 15:00:00|15358.4|15345.9|15350.9|15338.4|15360.9|15348.4|15348.4|15335.9|94
1595516700000|2020-07-23 15:05:00|15353.4|15340.9|15363.4|15350.9|15363.4|15350.9|15340.9|15328.4|247
1595517000000|2020-07-23 15:10:00|15365.9|15353.4|15373.4|15360.9|15375.9|15363.4|15360.9|15348.4|348
1595517300000|2020-07-23 15:15:00|15368.4|15355.9|15373.4|15360.9|15375.9|15363.4|15363.4|15350.9|175
1595517600000|2020-07-23 15:20:00|15375.9|15363.4|15363.4|15350.9|15375.9|15363.4|15360.9|15348.4|125
1595517900000|2020-07-23 15:25:00|15365.9|15353.4|15373.4|15360.9|15375.9|15360.9|15365.9|15353.4|216
1595518200000|2020-07-23 15:30:00|15375.9|15363.4|15375.9|15363.4|15378.4|15365.9|15365.9|15353.4|189
1595518500000|2020-07-23 15:35:00|15373.4|15360.9|15383.4|15370.9|15383.4|15370.9|15370.9|15358.4|316
1595518800000|2020-07-23 15:40:00|15380.9|15368.4|15375.9|15360.9|15385.9|15373.4|15375.9|15360.9|193
1595519100000|2020-07-23 15:45:00|15378.4|15363.4|15373.4|15360.9|15378.4|15365.9|15370.9|15358.4|63
1595519400000|2020-07-23 15:50:00|15375.9|15363.4|15370.9|15358.4|15375.9|15363.4|15365.9|15353.4|47
1595519700000|2020-07-23 15:55:00|15373.4|15360.9|15365.9|15353.4|15373.4|15360.9|15360.9|15348.4|58
1595520000000|2020-07-23 16:00:00|15363.4|15350.9|15350.9|15338.4|15365.9|15353.4|15350.9|15338.4|86
1595520300000|2020-07-23 16:05:00|15348.4|15335.9|15340.9|15328.4|15353.4|15340.9|15340.9|15328.4|192
1595520600000|2020-07-23 16:10:00|15343.4|15325.9|15348.4|15335.9|15350.9|15338.4|15343.4|15325.9|122
1595520900000|2020-07-23 16:15:00|15345.9|15333.4|15333.4|15320.9|15345.9|15333.4|15330.9|15318.4|308
1595521200000|2020-07-23 16:20:00|15335.9|15323.4|15340.9|15328.4|15350.9|15338.4|15335.9|15323.4|183
1595521500000|2020-07-23 16:25:00|15343.4|15330.9|15338.4|15325.9|15345.9|15333.4|15330.9|15318.4|121
1595521800000|2020-07-23 16:30:00|15335.9|15323.4|15328.4|15313.4|15340.9|15325.9|15325.9|15313.4|147
1595522100000|2020-07-23 16:35:00|15325.9|15315.9|15323.4|15310.9|15328.4|15315.9|15320.9|15308.4|285
1595522400000|2020-07-23 16:40:00|15325.9|15313.4|15328.4|15315.9|15335.9|15323.4|15325.9|15310.9|131
1595522700000|2020-07-23 16:45:00|15330.9|15318.4|15333.4|15320.9|15333.4|15320.9|15328.4|15315.9|29
1595523000000|2020-07-23 16:50:00|15330.9|15318.4|15325.9|15313.4|15335.9|15323.4|15323.4|15310.9|130
1595523300000|2020-07-23 16:55:00|15328.4|15315.9|15318.4|15305.9|15328.4|15315.9|15315.9|15303.4|458
1595523600000|2020-07-23 17:00:00|15315.9|15303.4|15320.9|15308.4|15320.9|15308.4|15313.4|15300.9|186
1595523900000|2020-07-23 17:05:00|15318.4|15305.9|15315.9|15303.4|15323.4|15310.9|15313.4|15300.9|202
1595524200000|2020-07-23 17:10:00|15318.4|15305.9|15320.9|15308.4|15320.9|15308.4|15318.4|15303.4|38
1595524500000|2020-07-23 17:15:00|15323.4|15305.9|15308.4|15295.9|15323.4|15308.4|15308.4|15295.9|161
1595524800000|2020-07-23 17:20:00|15310.9|15298.4|15305.9|15293.4|15310.9|15298.4|15305.9|15290.9|222
1595525100000|2020-07-23 17:25:00|15308.4|15295.9|15315.9|15303.4|15315.9|15303.4|15305.9|15293.4|68
1595525400000|2020-07-23 17:30:00|15313.4|15300.9|15308.4|15295.9|15315.9|15300.9|15303.4|15290.9|104
1595525700000|2020-07-23 17:35:00|15310.9|15298.4|15305.9|15293.4|15310.9|15298.4|15303.4|15290.9|89
1595526000000|2020-07-23 17:40:00|15308.4|15295.9|15303.4|15290.9|15308.4|15295.9|15300.9|15288.4|113
1595526300000|2020-07-23 17:45:00|15300.9|15288.4|15280.9|15268.4|15308.4|15295.9|15280.9|15268.4|580
1595526600000|2020-07-23 17:50:00|15283.4|15270.9|15283.4|15268.4|15290.9|15278.4|15278.4|15265.9|141
1595526900000|2020-07-23 17:55:00|15280.9|15270.9|15290.9|15278.4|15293.4|15280.9|15278.4|15265.9|312
1595527200000|2020-07-23 18:00:00|15288.4|15275.9|15273.4|15258.4|15288.4|15275.9|15270.9|15258.4|578
1595527500000|2020-07-23 18:05:00|15275.9|15260.9|15270.9|15258.4|15283.4|15270.9|15268.4|15255.9|656
1595527800000|2020-07-23 18:10:00|15268.4|15255.9|15268.4|15253.4|15270.9|15258.4|15260.9|15248.4|302
1595528100000|2020-07-23 18:15:00|15265.9|15255.9|15268.4|15255.9|15268.4|15255.9|15255.9|15243.4|554
1595528400000|2020-07-23 18:20:00|15270.9|15258.4|15275.9|15263.4|15275.9|15263.4|15263.4|15250.9|542
1595528700000|2020-07-23 18:25:00|15273.4|15260.9|15278.4|15265.9|15280.9|15268.4|15273.4|15260.9|182
1595529000000|2020-07-23 18:30:00|15275.9|15263.4|15293.4|15280.9|15298.4|15285.9|15273.4|15260.9|207
1595529300000|2020-07-23 18:35:00|15290.9|15278.4|15270.9|15258.4|15293.4|15278.4|15270.9|15258.4|191
1595529600000|2020-07-23 18:40:00|15268.4|15255.9|15282.2|15272.2|15288.4|15275.9|15265.9|15253.4|507
1595529900000|2020-07-23 18:45:00|15280.9|15270.9|15284.7|15274.7|15289.7|15279.7|15272.2|15262.2|173
1595530200000|2020-07-23 18:50:00|15287.2|15277.2|15287.2|15277.2|15292.2|15282.2|15277.2|15267.2|220
1595530500000|2020-07-23 18:55:00|15285.9|15275.9|15292.2|15282.2|15297.2|15287.2|15282.2|15272.2|112
1595530800000|2020-07-23 19:00:00|15293.4|15283.4|15300.9|15290.9|15302.2|15292.2|15292.2|15282.2|151
1595531100000|2020-07-23 19:05:00|15302.2|15292.2|15289.7|15279.7|15302.2|15292.2|15289.7|15279.7|137
1595531400000|2020-07-23 19:10:00|15290.9|15280.9|15290.9|15280.9|15294.7|15284.7|15284.7|15274.7|125
1595531700000|2020-07-23 19:15:00|15289.7|15279.7|15295.9|15285.9|15297.2|15287.2|15289.7|15279.7|162
1595532000000|2020-07-23 19:20:00|15297.2|15287.2|15287.2|15277.2|15299.7|15289.7|15287.2|15277.2|85
1595532300000|2020-07-23 19:25:00|15284.7|15274.7|15292.2|15282.2|15292.2|15282.2|15277.2|15267.2|241
1595532600000|2020-07-23 19:30:00|15290.9|15280.9|15289.7|15279.7|15290.9|15280.9|15274.7|15264.7|112
1595532900000|2020-07-23 19:35:00|15292.2|15282.2|15284.7|15274.7|15292.2|15282.2|15277.2|15267.2|431
1595533200000|2020-07-23 19:40:00|15287.2|15277.2|15289.7|15279.7|15297.2|15287.2|15282.2|15272.2|153
1595533500000|2020-07-23 19:45:00|15292.2|15282.2|15294.7|15284.7|15302.2|15292.2|15287.2|15277.2|314
1595533800000|2020-07-23 19:50:00|15293.4|15283.4|15294.7|15284.7|15294.7|15284.7|15284.7|15274.7|293
1595534100000|2020-07-23 19:55:00|15293.4|15283.4|15298.4|15288.4|15304.7|15294.7|15289.7|15279.7|292
1595534400000|2020-07-23 20:00:00|15299.7|15289.7|15288.4|15278.4|15302.2|15292.2|15285.9|15275.9|81
1595534700000|2020-07-23 20:05:00|15287.2|15277.2|15290.9|15280.9|15293.4|15283.4|15284.7|15274.7|58
1595535000000|2020-07-23 20:10:00|15292.2|15282.2|15290.9|15280.9|15293.4|15283.4|15289.7|15279.7|20
1595535300000|2020-07-23 20:15:00|15296.6|15272.6|15293.5|15269.5|15296.6|15272.6|15292.6|15268.6|117
1595535600000|2020-07-23 20:20:00|15293.2|15269.2|15293.8|15269.8|15294.1|15270.1|15292.6|15268.6|17
1595535900000|2020-07-23 20:25:00|15293.7|15269.7|15294.1|15270.1|15294.4|15270.4|15292.2|15268.2|10
1595536200000|2020-07-23 20:30:00|15296|15272|15301|15277|15303.1|15279.1|15294.2|15270.2|33
1595536500000|2020-07-23 20:35:00|15301.9|15277.9|15294.8|15270.8|15301.9|15277.9|15290.3|15266.3|48
1595536800000|2020-07-23 20:40:00|15295.6|15271.6|15297.4|15273.4|15300.1|15276.1|15294.8|15270.8|46
1595537100000|2020-07-23 20:45:00|15296.5|15272.5|15298.4|15274.4|15300.2|15276.2|15296.5|15272.5|130
1595537400000|2020-07-23 20:50:00|15299.3|15275.3|15299.3|15275.3|15300.2|15276.2|15298.4|15274.4|57
1595537700000|2020-07-23 20:55:00|15300.2|15276.2|15305.5|15281.5|15307.3|15283.3|15299.3|15275.3|105
1595538000000|2020-07-23 21:00:00|15305.2|15281.2|15305|15281|15305.7|15281.7|15305|15281|1
1595538300000|2020-07-23 21:05:00|15305.2|15281.2|15304.7|15280.7|15305.7|15281.7|15304.4|15280.4|6
1595538600000|2020-07-23 21:10:00|15305.2|15281.2|15305.9|15281.9|15306.4|15282.4|15304.9|15280.9|0
1595538900000|2020-07-23 21:15:00|15305.7|15281.7|15302.6|15278.6|15305.7|15281.7|15302.1|15278.1|0
1595539200000|2020-07-23 21:20:00|15302.7|15278.7|15304.2|15280.2|15304.6|15280.6|15302.1|15278.1|0
1595539500000|2020-07-23 21:25:00|15303.9|15279.9|15306.5|15282.5|15306.6|15282.6|15303.9|15279.9|0
1595539800000|2020-07-23 21:30:00|15306.3|15282.3|15305.4|15281.4|15306.5|15282.5|15305.4|15281.4|0
1595540100000|2020-07-23 21:35:00|15305.6|15281.6|15305.1|15281.1|15305.6|15281.6|15304.5|15280.5|0
1595540400000|2020-07-23 21:40:00|15304.3|15280.3|15305|15281|15305.2|15281.2|15304.1|15280.1|0
1595540700000|2020-07-23 21:45:00|15304.7|15280.7|15304.8|15280.8|15304.8|15280.8|15304.1|15280.1|0
1595541000000|2020-07-23 21:50:00|15304.5|15280.5|15304.6|15280.6|15304.8|15280.8|15304.2|15280.2|0
1595541300000|2020-07-23 21:55:00|15304.3|15280.3|15305.4|15281.4|15305.8|15281.8|15304.2|15280.2|0
1595541600000|2020-07-23 22:00:00|15308.4|15284.4|15320.4|15296.4|15323.5|15299.5|15308.4|15284.4|0
1595541900000|2020-07-23 22:05:00|15322.1|15298.1|15326.4|15302.4|15327.3|15303.3|15318.6|15294.6|0
1595542200000|2020-07-23 22:10:00|15326.9|15302.9|15326.3|15302.3|15327.3|15303.3|15324.6|15300.6|0
1595542500000|2020-07-23 22:15:00|15327.2|15303.2|15327.1|15303.1|15329.8|15305.8|15325.4|15301.4|0
1595542800000|2020-07-23 22:20:00|15326.2|15302.2|15327.1|15303.1|15327.1|15303.1|15325.3|15301.3|0
1595543100000|2020-07-23 22:25:00|15326.2|15302.2|15329.8|15305.8|15329.8|15305.8|15323.6|15299.6|0
1595543400000|2020-07-23 22:30:00|15330.7|15306.7|15331.4|15307.4|15331.4|15307.4|15328|15304|0
1595543700000|2020-07-23 22:35:00|15332.3|15308.3|15329.7|15305.7|15332.3|15308.3|15329.7|15305.7|0
1595544000000|2020-07-23 22:40:00|15328.8|15304.8|15330.5|15306.5|15332.3|15308.3|15328.8|15304.8|0
1595544300000|2020-07-23 22:45:00|15331.4|15307.4|15331.4|15307.4|15332.3|15308.3|15331|15307|0
1595544600000|2020-07-23 22:50:00|15332.3|15308.3|15331.3|15307.3|15332.3|15308.3|15331.3|15307.3|0
1595544900000|2020-07-23 22:55:00|15331.2|15307.2|15335.7|15311.7|15336.6|15312.6|15328.6|15304.6|0
1595545200000|2020-07-23 23:00:00|15336.1|15312.1|15324.8|15300.8|15336.6|15312.6|15323.9|15299.9|0
1595545500000|2020-07-23 23:05:00|15325.7|15301.7|15323|15299|15326.6|15302.6|15323|15299|0
1595545800000|2020-07-23 23:10:00|15322.1|15298.1|15318.6|15294.6|15322.1|15298.1|15315.9|15291.9|0
1595546100000|2020-07-23 23:15:00|15319.4|15295.4|15322.1|15298.1|15322.1|15298.1|15319.4|15295.4|0
1595546400000|2020-07-23 23:20:00|15321.2|15297.2|15325.7|15301.7|15326.6|15302.6|15321.2|15297.2|0
1595546700000|2020-07-23 23:25:00|15326.6|15302.6|15329.2|15305.2|15329.2|15305.2|15323|15299|0
1595547000000|2020-07-23 23:30:00|15330.1|15306.1|15321.6|15297.6|15333.7|15309.7|15321.1|15297.1|0
1595547300000|2020-07-23 23:35:00|15322|15298|15322.9|15298.9|15323.8|15299.8|15315.8|15291.8|0
1595547600000|2020-07-23 23:40:00|15323.4|15299.4|15324.9|15300.9|15329.4|15305.4|15320.5|15296.5|0
1595547900000|2020-07-23 23:45:00|15324|15300|15323.1|15299.1|15327.6|15303.6|15323.1|15299.1|0
1595548200000|2020-07-23 23:50:00|15322.2|15298.2|15319.6|15295.6|15323.1|15299.1|15316|15292|0
1595548500000|2020-07-23 23:55:00|15319.1|15295.1|15324.9|15300.9|15325.8|15301.8|15318.7|15294.7|0
1595548800000|2020-07-24 00:00:00|15325.8|15301.8|15324.9|15300.9|15325.8|15301.8|15320.5|15296.5|0
1595549100000|2020-07-24 00:05:00|15325.8|15301.8|15326.7|15302.7|15328.5|15304.5|15321.4|15297.4|0
1595549400000|2020-07-24 00:10:00|15327.1|15303.1|15323.1|15299.1|15327.6|15303.6|15322.2|15298.2|0
1595549700000|2020-07-24 00:15:00|15322.2|15298.2|15328.1|15304.1|15328.1|15304.1|15319.9|15295.9|0
1595550000000|2020-07-24 00:20:00|15327.9|15303.9|15319.9|15295.9|15328.1|15304.1|15315.8|15291.8|0
1595550300000|2020-07-24 00:25:00|15320.3|15296.3|15330|15306|15337.7|15313.7|15320.3|15296.3|0
1595550600000|2020-07-24 00:30:00|15330.4|15306.4|15326.3|15302.3|15335.9|15311.9|15325.4|15301.4|0
1595550900000|2020-07-24 00:35:00|15325.8|15301.8|15325|15301|15329.2|15305.2|15321.8|15297.8|0
1595551200000|2020-07-24 00:40:00|15324.6|15300.6|15323.7|15299.7|15325|15301|15316.3|15292.3|0
1595551500000|2020-07-24 00:45:00|15323.2|15299.2|15316.7|15292.7|15327.8|15303.8|15314.6|15290.6|0
1595551800000|2020-07-24 00:50:00|15316.2|15292.2|15308.5|15284.5|15323.1|15299.1|15308.1|15284.1|0
1595552100000|2020-07-24 00:55:00|15308.7|15284.7|15312.5|15288.5|15315.3|15291.3|15305.3|15281.3|0
1595552400000|2020-07-24 01:00:00|15313|15303|15323|15313|15340.5|15330.5|15308|15298|2133
1595552700000|2020-07-24 01:05:00|15325.5|15315.5|15315.5|15305.5|15328|15318|15310.5|15300.5|734
1595553000000|2020-07-24 01:10:00|15318|15308|15293|15283|15318|15308|15283|15273|1590
1595553300000|2020-07-24 01:15:00|15295.5|15285.5|15285.5|15275.5|15305.5|15295.5|15263|15253|3000
1595553600000|2020-07-24 01:20:00|15288|15278|15268|15258|15290.5|15280.5|15268|15258|2220
1595553900000|2020-07-24 01:25:00|15270.5|15260.5|15285.5|15275.5|15288|15278|15258|15248|2150
1595554200000|2020-07-24 01:30:00|15288|15278|15313|15303|15330.5|15320.5|15258|15248|28815
1595554500000|2020-07-24 01:35:00|15315.5|15305.5|15183|15173|15330.5|15320.5|15183|15173|26953
1595554800000|2020-07-24 01:40:00|15180.5|15170.5|15185.5|15175.5|15225.5|15215.5|15165.5|15155.5|19836
1595555100000|2020-07-24 01:45:00|15183|15173|15203|15193|15203|15193|15150.5|15140.5|13635
1595555400000|2020-07-24 01:50:00|15205.5|15195.5|15200.5|15190.5|15228|15218|15175.5|15165.5|11573
1595555700000|2020-07-24 01:55:00|15198|15188|15208|15198|15220.5|15210.5|15170.5|15160.5|9723
1595556000000|2020-07-24 02:00:00|15205.5|15195.5|15165.5|15155.5|15218|15208|15165.5|15155.5|7442
1595556300000|2020-07-24 02:05:00|15170.5|15160.5|15175.5|15165.5|15195.5|15185.5|15168|15158|6504
1595556600000|2020-07-24 02:10:00|15173|15163|15183|15173|15190.5|15180.5|15163|15153|6446
1595556900000|2020-07-24 02:15:00|15185.5|15175.5|15220.5|15210.5|15225.5|15215.5|15168|15158|5512
1595557200000|2020-07-24 02:20:00|15218|15208|15165.5|15155.5|15220.5|15210.5|15160.5|15150.5|5712
1595557500000|2020-07-24 02:25:00|15163|15153|15138|15128|15165.5|15155.5|15115.5|15105.5|10523
1595557800000|2020-07-24 02:30:00|15140.5|15130.5|15103|15093|15143|15133|15100.5|15090.5|10257
1595558100000|2020-07-24 02:35:00|15100.5|15090.5|15120.5|15110.5|15138|15128|15093|15083|7918
1595558400000|2020-07-24 02:40:00|15118|15108|15135.5|15125.5|15153|15143|15108|15098|5850
1595558700000|2020-07-24 02:45:00|15133|15123|15103|15093|15135.5|15125.5|15103|15093|3775
1595559000000|2020-07-24 02:50:00|15105.5|15095.5|15100.5|15090.5|15110.5|15100.5|15073|15063|5792
1595559300000|2020-07-24 02:55:00|15103|15093|15128|15118|15140.5|15130.5|15093|15083|4539
1595559600000|2020-07-24 03:00:00|15123|15113|15093|15083|15133|15123|15083|15073|4715
1595559900000|2020-07-24 03:05:00|15090.5|15080.5|15078|15068|15093|15083|15058|15048|8559
1595560200000|2020-07-24 03:10:00|15075.5|15065.5|15040.5|15030.5|15090.5|15080.5|15028|15018|6112
1595560500000|2020-07-24 03:15:00|15038|15028|15040.5|15030.5|15058|15048|15023|15013|5143
1595560800000|2020-07-24 03:20:00|15038|15028|14990.5|14980.5|15040.5|15030.5|14990.5|14980.5|4985
1595561100000|2020-07-24 03:25:00|14988|14978|14955.5|14945.5|15003|14993|14948|14938|8084
1595561400000|2020-07-24 03:30:00|14953|14943|14920.5|14910.5|14955.5|14945.5|14908|14898|2756
1595561700000|2020-07-24 03:35:00|14923|14913|14923|14913|14925.5|14915.5|14913|14903|1540
1595562000000|2020-07-24 03:40:00|14920.5|14910.5|14905.5|14895.5|14920.5|14910.5|14893|14883|1506
1595562300000|2020-07-24 03:45:00|14903|14893|14900.5|14890.5|14903|14893|14878|14868|2372
1595562600000|2020-07-24 03:50:00|14903|14893|14895.5|14885.5|14913|14903|14895.5|14885.5|960
1595562900000|2020-07-24 03:55:00|14898|14888|14893|14883|14905.5|14895.5|14885.5|14875.5|2577
1595563200000|2020-07-24 04:00:00|14895.5|14885.5|14890.5|14880.5|14895.5|14885.5|14888|14878|487
1595563500000|2020-07-24 04:05:00|14893|14883|14890.5|14880.5|14893|14883|14875.5|14865.5|975
1595563800000|2020-07-24 04:10:00|14888|14878|14870.5|14860.5|14890.5|14880.5|14868|14858|955
1595564100000|2020-07-24 04:15:00|14868|14858|14843|14833|14868|14858|14838|14828|2040
1595564400000|2020-07-24 04:20:00|14840.5|14830.5|14855.5|14845.5|14868|14858|14840.5|14830.5|1488
1595564700000|2020-07-24 04:25:00|14858|14848|14858|14848|14868|14858|14853|14843|2041
1595565000000|2020-07-24 04:30:00|14860.5|14850.5|14845.5|14835.5|14860.5|14850.5|14840.5|14830.5|2612
1595565300000|2020-07-24 04:35:00|14848|14838|14845.5|14835.5|14853|14843|14835.5|14825.5|1350
1595565600000|2020-07-24 04:40:00|14848|14838|14878|14868|14878|14868|14840.5|14830.5|1275
1595565900000|2020-07-24 04:45:00|14880.5|14870.5|14888|14878|14895.5|14885.5|14878|14868|3599
1595566200000|2020-07-24 04:50:00|14890.5|14880.5|14895.5|14885.5|14895.5|14885.5|14883|14873|731
1595566500000|2020-07-24 04:55:00|14898|14888|14895.5|14885.5|14903|14893|14885.5|14875.5|1269
1595566800000|2020-07-24 05:00:00|14898|14888|14878|14868|14925.5|14915.5|14820.5|14810.5|18984
1595567100000|2020-07-24 05:05:00|14875.5|14865.5|14860.5|14850.5|14905.5|14895.5|14845.5|14835.5|15945
1595567400000|2020-07-24 05:10:00|14855.5|14845.5|14860.5|14850.5|14885.5|14875.5|14813|14803|12773
1595567700000|2020-07-24 05:15:00|14858|14848|14905.5|14895.5|14905.5|14895.5|14828|14818|11560
1595568000000|2020-07-24 05:20:00|14903|14893|14873|14863|14915.5|14905.5|14845.5|14835.5|14199
1595568300000|2020-07-24 05:25:00|14878|14868|14888|14878|14908|14898|14870.5|14860.5|8330
1595568600000|2020-07-24 05:30:00|14883|14873|14895.5|14885.5|14905.5|14895.5|14860.5|14850.5|7074
1595568900000|2020-07-24 05:35:00|14898|14888|14913|14903|14923|14913|14885.5|14875.5|6959
1595569200000|2020-07-24 05:40:00|14915.5|14905.5|14883|14873|14918|14908|14875.5|14865.5|6504
1595569500000|2020-07-24 05:45:00|14885.5|14875.5|14813|14803|14890.5|14880.5|14810.5|14800.5|10053
1595569800000|2020-07-24 05:50:00|14810.5|14800.5|14838|14828|14858|14848|14795.5|14785.5|7750
1595570100000|2020-07-24 05:55:00|14840.5|14830.5|14795.5|14785.5|14848|14838|14780.5|14770.5|12179
1595570400000|2020-07-24 06:00:00|14790.5|14780.5|14778|14768|14813|14803|14768|14758|10880
1595570700000|2020-07-24 06:05:00|14780.5|14770.5|14733|14723|14793|14783|14708|14698|12589
1595571000000|2020-07-24 06:10:00|14735.5|14725.5|14818|14808|14818|14808|14720.5|14710.5|11940
1595571300000|2020-07-24 06:15:00|14820.5|14810.5|14808|14798|14833|14823|14795.5|14785.5|9299
1595571600000|2020-07-24 06:20:00|14805.5|14795.5|14783|14773|14813|14803|14775.5|14765.5|6395
1595571900000|2020-07-24 06:25:00|14780.5|14770.5|14910.5|14900.5|14920.5|14910.5|14773|14763|22565
1595572200000|2020-07-24 06:30:00|14913|14903|14910.5|14900.5|14945.5|14935.5|14900.5|14890.5|13904
1595572500000|2020-07-24 06:35:00|14908|14898|14875.5|14865.5|14915.5|14905.5|14870.5|14860.5|9442
1595572800000|2020-07-24 06:40:00|14878|14868|14875.5|14865.5|14928|14918|14868|14858|10283
1595573100000|2020-07-24 06:45:00|14873|14863|14843|14833|14878|14868|14840.5|14830.5|8166
1595573400000|2020-07-24 06:50:00|14840.5|14830.5|14793|14783|14848|14838|14785.5|14775.5|10424
1595573700000|2020-07-24 06:55:00|14795.5|14785.5|14775.5|14765.5|14805.5|14795.5|14773|14763|9173
1595574000000|2020-07-24 07:00:00|14778|14763|14783|14770.5|14795.5|14783|14750.5|14738|5428
1595574300000|2020-07-24 07:05:00|14785.5|14768|14773|14758|14785.5|14770.5|14768|14755.5|1186
1595574600000|2020-07-24 07:10:00|14770.5|14760.5|14783|14770.5|14785.5|14770.5|14765.5|14753|1435
1595574900000|2020-07-24 07:15:00|14785.5|14768|14785.5|14773|14790.5|14778|14770.5|14758|1009
1595575200000|2020-07-24 07:20:00|14788|14770.5|14780.5|14765.5|14790.5|14778|14775.5|14763|1057
1595575500000|2020-07-24 07:25:00|14778|14768|14785.5|14773|14785.5|14773|14768|14755.5|1474
1595575800000|2020-07-24 07:30:00|14788|14775.5|14790.5|14775.5|14803|14790.5|14773|14760.5|1508
1595576100000|2020-07-24 07:35:00|14788|14778|14798|14783|14800.5|14788|14788|14775.5|744
1595576400000|2020-07-24 07:40:00|14800.5|14785.5|14815.5|14803|14818|14805.5|14798|14783|877
1595576700000|2020-07-24 07:45:00|14818|14800.5|14828|14813|14828|14815.5|14808|14795.5|989
1595577000000|2020-07-24 07:50:00|14825.5|14810.5|14833|14820.5|14838|14825.5|14818|14803|1809
1595577300000|2020-07-24 07:55:00|14835.5|14823|14828|14815.5|14840.5|14828|14818|14805.5|2191
1595577600000|2020-07-24 08:00:00|14825.5|14813|14843|14828|14875.5|14860.5|14823|14808|4381
1595577900000|2020-07-24 08:05:00|14840.5|14825.5|14818|14805.5|14840.5|14825.5|14798|14785.5|2009
1595578200000|2020-07-24 08:10:00|14820.5|14803|14825.5|14810.5|14843|14830.5|14815.5|14803|1042
1595578500000|2020-07-24 08:15:00|14823|14813|14835.5|14823|14835.5|14823|14818|14805.5|919
1595578800000|2020-07-24 08:20:00|14838|14828|14838|14825.5|14843|14830.5|14825.5|14810.5|2209
1595579100000|2020-07-24 08:25:00|14833|14823|14845.5|14833|14855.5|14843|14813|14800.5|4414
1595579400000|2020-07-24 08:30:00|14861|14837|14877.4|14853.4|14881.9|14857.9|14860.4|14836.4|0
1595579700000|2020-07-24 08:35:00|14877|14853|14880.6|14856.6|14889.2|14865.2|14865.1|14841.1|1696
1595580000000|2020-07-24 08:40:00|14880.8|14856.8|14876.8|14852.8|14881.7|14857.7|14871.3|14847.3|0
1595580300000|2020-07-24 08:45:00|14876|14852|14865.6|14841.6|14876|14852|14864.3|14840.3|0
1595580600000|2020-07-24 08:50:00|14865.8|14841.8|14880.2|14856.2|14882.9|14858.9|14865.2|14841.2|0
1595580900000|2020-07-24 08:55:00|14880.6|14856.6|14889.5|14865.5|14889.5|14865.5|14876.2|14852.2|0
1595581200000|2020-07-24 09:00:00|14853|14840.5|14860.5|14845.5|14868|14853|14848|14835.5|899
1595581500000|2020-07-24 09:05:00|14858|14848|14863|14848|14863|14850.5|14848|14835.5|197
1595581800000|2020-07-24 09:10:00|14868|14850.5|14868|14855.5|14873|14860.5|14858|14843|484
1595582100000|2020-07-24 09:15:00|14870.5|14858|14865.5|14853|14873|14860.5|14865.5|14853|397
1595582400000|2020-07-24 09:20:00|14863|14850.5|14865.5|14850.5|14870.5|14855.5|14858|14843|277
1595582700000|2020-07-24 09:25:00|14863|14853|14860.5|14848|14870.5|14858|14860.5|14848|232
1595583000000|2020-07-24 09:30:00|14863|14850.5|14873|14860.5|14878|14865.5|14860.5|14848|386
1595583300000|2020-07-24 09:35:00|14870.5|14858|14863|14850.5|14878|14863|14860.5|14848|317
1595583600000|2020-07-24 09:40:00|14865.5|14853|14868|14855.5|14875.5|14860.5|14863|14850.5|1224
1595583900000|2020-07-24 09:45:00|14870.5|14858|14865.5|14853|14870.5|14858|14863|14850.5|324
1595584200000|2020-07-24 09:50:00|14868|14855.5|14878|14863|14878|14863|14868|14853|149
1595584500000|2020-07-24 09:55:00|14875.5|14865.5|14868|14855.5|14878|14865.5|14868|14855.5|127
1595584800000|2020-07-24 10:00:00|14870.5|14858|14873|14860.5|14875.5|14863|14865.5|14853|297
1595585100000|2020-07-24 10:05:00|14870.5|14858|14878|14863|14878|14865.5|14865.5|14853|233
1595585400000|2020-07-24 10:10:00|14875.5|14865.5|14845.5|14833|14878|14865.5|14845.5|14833|1598
1595585700000|2020-07-24 10:15:00|14848|14835.5|14835.5|14823|14848|14835.5|14835.5|14823|455
1595586000000|2020-07-24 10:20:00|14838|14825.5|14843|14830.5|14850.5|14838|14833|14820.5|566
1595586300000|2020-07-24 10:25:00|14845.5|14833|14830.5|14818|14848|14835.5|14828|14815.5|286
1595586600000|2020-07-24 10:30:00|14833|14820.5|14820.5|14808|14840.5|14825.5|14820.5|14808|446
1595586900000|2020-07-24 10:35:00|14823|14810.5|14818|14805.5|14825.5|14813|14815.5|14803|514
1595587200000|2020-07-24 10:40:00|14820.5|14808|14815.5|14803|14823|14810.5|14813|14800.5|311
1595587500000|2020-07-24 10:45:00|14818|14805.5|14813|14800.5|14828|14815.5|14810.5|14798|341
1595587800000|2020-07-24 10:50:00|14810.5|14798|14818|14805.5|14830.5|14815.5|14810.5|14798|383
1595588100000|2020-07-24 10:55:00|14820.5|14808|14813|14800.5|14820.5|14808|14810.5|14798|260
1595588400000|2020-07-24 11:00:00|14815.5|14803|14840.5|14828|14843|14830.5|14815.5|14803|213
1595588700000|2020-07-24 11:05:00|14838|14825.5|14843|14830.5|14843|14830.5|14830.5|14818|258
1595589000000|2020-07-24 11:10:00|14840.5|14828|14828|14813|14840.5|14828|14828|14813|251
1595589300000|2020-07-24 11:15:00|14830.5|14815.5|14820.5|14808|14840.5|14828|14820.5|14808|455
1595589600000|2020-07-24 11:20:00|14823|14810.5|14828|14815.5|14828|14815.5|14820.5|14808|233
1595589900000|2020-07-24 11:25:00|14830.5|14818|14825.5|14813|14833|14818|14818|14805.5|258
1595590200000|2020-07-24 11:30:00|14828|14815.5|14823|14810.5|14828|14815.5|14818|14805.5|216
1595590500000|2020-07-24 11:35:00|14820.5|14808|14823|14810.5|14825.5|14813|14818|14805.5|193
1595590800000|2020-07-24 11:40:00|14825.5|14813|14830.5|14818|14833|14820.5|14818|14805.5|203
1595591100000|2020-07-24 11:45:00|14833|14820.5|14833|14820.5|14833|14820.5|14818|14805.5|313
1595591400000|2020-07-24 11:50:00|14830.5|14818|14838|14825.5|14838|14825.5|14828|14815.5|83
1595591700000|2020-07-24 11:55:00|14835.5|14823|14843|14830.5|14843|14830.5|14833|14820.5|175
1595592000000|2020-07-24 12:00:00|14848|14835.5|14843|14828|14850.5|14838|14828|14815.5|651
1595592300000|2020-07-24 12:05:00|14840.5|14830.5|14853|14838|14853|14840.5|14840.5|14830.5|278
1595592600000|2020-07-24 12:10:00|14850.5|14840.5|14860.5|14848|14860.5|14848|14850.5|14838|430
1595592900000|2020-07-24 12:15:00|14863|14850.5|14858|14845.5|14868|14855.5|14855.5|14843|202
1595593200000|2020-07-24 12:20:00|14860.5|14848|14855.5|14843|14863|14850.5|14853|14840.5|384
1595593500000|2020-07-24 12:25:00|14858|14845.5|14860.5|14848|14863|14848|14853|14840.5|107
1595593800000|2020-07-24 12:30:00|14858|14845.5|14850.5|14838|14858|14848|14850.5|14838|39
1595594100000|2020-07-24 12:35:00|14853|14840.5|14845.5|14833|14855.5|14840.5|14843|14830.5|131
1595594400000|2020-07-24 12:40:00|14848|14835.5|14853|14838|14853|14840.5|14848|14835.5|53
1595594700000|2020-07-24 12:45:00|14850.5|14840.5|14858|14845.5|14858|14845.5|14850.5|14838|77
1595595000000|2020-07-24 12:50:00|14855.5|14843|14855.5|14843|14860.5|14848|14853|14840.5|134
1595595300000|2020-07-24 12:55:00|14858|14845.5|14845.5|14833|14858|14845.5|14845.5|14833|229
1595595600000|2020-07-24 13:00:00|14843|14830.5|14845.5|14833|14853|14840.5|14843|14830.5|294
1595595900000|2020-07-24 13:05:00|14848|14835.5|14833|14820.5|14848|14835.5|14833|14820.5|261
1595596200000|2020-07-24 13:10:00|14835.5|14818|14843|14830.5|14848|14835.5|14830.5|14818|91
1595596500000|2020-07-24 13:15:00|14845.5|14828|14840.5|14828|14845.5|14830.5|14835.5|14823|106
1595596800000|2020-07-24 13:20:00|14843|14825.5|14838|14825.5|14843|14828|14828|14813|322
1595597100000|2020-07-24 13:25:00|14835.5|14823|14835.5|14820.5|14838|14823|14828|14815.5|273
1595597400000|2020-07-24 13:30:00|14833|14823|14853|14840.5|14858|14845.5|14828|14815.5|1103
1595597700000|2020-07-24 13:35:00|14855.5|14838|14823|14810.5|14855.5|14838|14810.5|14798|1071
1595598000000|2020-07-24 13:40:00|14825.5|14813|14818|14805.5|14830.5|14815.5|14813|14800.5|927
1595598300000|2020-07-24 13:45:00|14815.5|14803|14823|14810.5|14830.5|14818|14810.5|14798|619
1595598600000|2020-07-24 13:50:00|14825.5|14813|14828|14815.5|14845.5|14830.5|14820.5|14808|625
1595598900000|2020-07-24 13:55:00|14825.5|14813|14833|14820.5|14840.5|14828|14825.5|14813|464
1595599200000|2020-07-24 14:00:00|14835.5|14818|14840.5|14828|14850.5|14838|14833|14818|940
1595599500000|2020-07-24 14:05:00|14838|14825.5|14855.5|14843|14863|14850.5|14833|14820.5|813
1595599800000|2020-07-24 14:10:00|14853|14840.5|14840.5|14825.5|14863|14850.5|14838|14825.5|551
1595600100000|2020-07-24 14:15:00|14838|14823|14838|14825.5|14850.5|14838|14835.5|14823|1096
1595600400000|2020-07-24 14:20:00|14840.5|14828|14850.5|14838|14863|14850.5|14840.5|14828|696
1595600700000|2020-07-24 14:25:00|14853|14840.5|14858|14845.5|14860.5|14848|14848|14835.5|580
1595601000000|2020-07-24 14:30:00|14860.5|14848|14835.5|14823|14860.5|14848|14830.5|14818|403
1595601300000|2020-07-24 14:35:00|14838|14825.5|14828|14815.5|14848|14835.5|14820.5|14808|581
1595601600000|2020-07-24 14:40:00|14830.5|14818|14843|14830.5|14848|14835.5|14830.5|14818|624
1595601900000|2020-07-24 14:45:00|14845.5|14833|14850.5|14838|14853|14840.5|14838|14825.5|401
1595602200000|2020-07-24 14:50:00|14853|14835.5|14870.5|14858|14873|14860.5|14845.5|14833|896
1595602500000|2020-07-24 14:55:00|14868|14855.5|14885.5|14873|14885.5|14873|14868|14855.5|1181
1595602800000|2020-07-24 15:00:00|14883|14870.5|14865.5|14853|14890.5|14878|14865.5|14853|631
1595603100000|2020-07-24 15:05:00|14868|14855.5|14870.5|14858|14873|14860.5|14858|14845.5|519
1595603400000|2020-07-24 15:10:00|14873|14860.5|14855.5|14843|14873|14860.5|14853|14840.5|851
1595603700000|2020-07-24 15:15:00|14853|14840.5|14850.5|14838|14860.5|14848|14848|14835.5|948
1595604000000|2020-07-24 15:20:00|14848|14835.5|14845.5|14833|14853|14838|14835.5|14823|874
1595604300000|2020-07-24 15:25:00|14843|14830.5|14855.5|14843|14858|14845.5|14843|14830.5|477
1595604600000|2020-07-24 15:30:00|14853|14840.5|14843|14830.5|14858|14845.5|14840.5|14828|361
1595604900000|2020-07-24 15:35:00|14845.5|14833|14840.5|14828|14853|14838|14840.5|14828|442
1595605200000|2020-07-24 15:40:00|14843|14830.5|14848|14835.5|14848|14835.5|14838|14825.5|543
1595605500000|2020-07-24 15:45:00|14850.5|14838|14845.5|14833|14853|14840.5|14843|14830.5|879
1595605800000|2020-07-24 15:50:00|14848|14835.5|14850.5|14838|14855.5|14843|14845.5|14833|391
1595606100000|2020-07-24 15:55:00|14848|14835.5|14858|14845.5|14860.5|14848|14843|14830.5|373
1595606400000|2020-07-24 16:00:00|14860.5|14848|14845.5|14833|14860.5|14848|14843|14830.5|160
1595606700000|2020-07-24 16:05:00|14843|14830.5|14833|14820.5|14843|14833|14830.5|14818|755
1595607000000|2020-07-24 16:10:00|14835.5|14823|14830.5|14818|14840.5|14828|14830.5|14818|103
1595607300000|2020-07-24 16:15:00|14833|14820.5|14830.5|14818|14840.5|14825.5|14825.5|14813|262
1595607600000|2020-07-24 16:20:00|14833|14820.5|14833|14820.5|14840.5|14825.5|14830.5|14818|115
1595607900000|2020-07-24 16:25:00|14835.5|14823|14843|14830.5|14845.5|14830.5|14833|14820.5|37
1595608200000|2020-07-24 16:30:00|14845.5|14833|14840.5|14828|14845.5|14833|14838|14825.5|36
1595608500000|2020-07-24 16:35:00|14843|14830.5|14840.5|14828|14843|14830.5|14838|14825.5|18
1595608800000|2020-07-24 16:40:00|14838|14825.5|14838|14825.5|14840.5|14828|14835.5|14823|39
1595609100000|2020-07-24 16:45:00|14840.5|14828|14840.5|14828|14840.5|14828|14835.5|14823|50
1595609400000|2020-07-24 16:50:00|14838|14825.5|14845.5|14833|14848|14835.5|14838|14825.5|284
1595609700000|2020-07-24 16:55:00|14848|14835.5|14853|14840.5|14853|14840.5|14840.5|14828|384
1595610000000|2020-07-24 17:00:00|14850.5|14838|14858|14845.5|14860.5|14848|14848|14835.5|281
1595610300000|2020-07-24 17:05:00|14855.5|14843|14850.5|14835.5|14855.5|14843|14840.5|14828|420
1595610600000|2020-07-24 17:10:00|14848|14838|14843|14830.5|14855.5|14843|14838|14825.5|932
1595610900000|2020-07-24 17:15:00|14845.5|14833|14853|14840.5|14858|14845.5|14840.5|14828|323
1595611200000|2020-07-24 17:20:00|14855.5|14843|14863|14850.5|14863|14850.5|14853|14840.5|60
1595611500000|2020-07-24 17:25:00|14868|14855.5|14858|14845.5|14870.5|14858|14855.5|14843|295
1595611800000|2020-07-24 17:30:00|14855.5|14843|14843|14830.5|14855.5|14845.5|14843|14830.5|120
1595612100000|2020-07-24 17:35:00|14845.5|14833|14850.5|14838|14853|14840.5|14843|14830.5|120
1595612400000|2020-07-24 17:40:00|14853|14840.5|14853|14840.5|14855.5|14843|14850.5|14838|43
1595612700000|2020-07-24 17:45:00|14855.5|14843|14868|14855.5|14870.5|14858|14853|14840.5|130
1595613000000|2020-07-24 17:50:00|14870.5|14858|14868|14855.5|14873|14860.5|14863|14850.5|118
1595613300000|2020-07-24 17:55:00|14870.5|14858|14875.5|14863|14875.5|14863|14868|14855.5|297
1595613600000|2020-07-24 18:00:00|14878|14860.5|14875.5|14863|14883|14868|14870.5|14858|385
1595613900000|2020-07-24 18:05:00|14878|14865.5|14883|14870.5|14885.5|14873|14875.5|14865.5|252
1595614200000|2020-07-24 18:10:00|14880.5|14868|14883|14868|14883|14870.5|14870.5|14858|126
1595614500000|2020-07-24 18:15:00|14880.5|14870.5|14883|14870.5|14888|14875.5|14880.5|14868|300
1595614800000|2020-07-24 18:20:00|14885.5|14873|14890.5|14878|14890.5|14878|14885.5|14870.5|230
1595615100000|2020-07-24 18:25:00|14893|14880.5|14893|14880.5|14893|14880.5|14888|14875.5|182
1595615400000|2020-07-24 18:30:00|14890.5|14878|14890.5|14878|14895.5|14883|14890.5|14878|388
1595615700000|2020-07-24 18:35:00|14893|14880.5|14890.5|14878|14893|14880.5|14883|14870.5|207
1595616000000|2020-07-24 18:40:00|14893|14880.5|14889.3|14879.3|14895.5|14883|14889.3|14878|213
1595616300000|2020-07-24 18:45:00|14891.8|14881.8|14886.8|14876.8|14891.8|14881.8|14886.8|14876.8|132
1595616600000|2020-07-24 18:50:00|14888|14878|14886.8|14876.8|14891.8|14881.8|14884.3|14874.3|282
1595616900000|2020-07-24 18:55:00|14884.3|14874.3|14894.3|14884.3|14894.3|14884.3|14881.8|14871.8|305
1595617200000|2020-07-24 19:00:00|14895.5|14885.5|14891.8|14881.8|14896.8|14886.8|14886.8|14876.8|122
1595617500000|2020-07-24 19:05:00|14889.3|14879.3|14899.3|14889.3|14901.8|14891.8|14889.3|14879.3|175
1595617800000|2020-07-24 19:10:00|14900.5|14890.5|14899.3|14889.3|14904.3|14894.3|14896.8|14886.8|183
1595618100000|2020-07-24 19:15:00|14896.8|14886.8|14889.3|14879.3|14904.3|14894.3|14886.8|14876.8|157
1595618400000|2020-07-24 19:20:00|14886.8|14876.8|14886.8|14876.8|14894.3|14884.3|14886.8|14876.8|108
1595618700000|2020-07-24 19:25:00|14884.3|14874.3|14884.3|14874.3|14891.8|14881.8|14881.8|14871.8|331
1595619000000|2020-07-24 19:30:00|14886.8|14876.8|14876.8|14866.8|14889.3|14879.3|14876.8|14866.8|329
1595619300000|2020-07-24 19:35:00|14879.3|14869.3|14896.8|14886.8|14899.3|14889.3|14879.3|14869.3|193
1595619600000|2020-07-24 19:40:00|14895.5|14885.5|14904.3|14894.3|14904.3|14894.3|14894.3|14884.3|204
1595619900000|2020-07-24 19:45:00|14903|14893|14904.3|14894.3|14906.8|14896.8|14896.8|14886.8|172
1595620200000|2020-07-24 19:50:00|14903|14893|14909.3|14899.3|14916.8|14906.8|14896.8|14886.8|581
1595620500000|2020-07-24 19:55:00|14911.8|14901.8|14923|14913|14925.5|14915.5|14906.8|14896.8|1043
1595620800000|2020-07-24 20:00:00|14921.8|14911.8|14919.3|14909.3|14925.5|14915.5|14919.3|14909.3|185
1595621100000|2020-07-24 20:05:00|14918|14908|14921.8|14911.8|14921.8|14911.8|14916.8|14906.8|95
1595621400000|2020-07-24 20:10:00|14919.3|14909.3|14915.5|14905.5|14919.3|14909.3|14913|14903|151
1595621700000|2020-07-24 20:15:00|14921.9|14897.9|14920.3|14896.3|14924.1|14900.1|14919|14895|37
1595622000000|2020-07-24 20:20:00|14920.5|14896.5|14922.8|14898.8|14923.1|14899.1|14920.3|14896.3|3
1595622300000|2020-07-24 20:25:00|14922.6|14898.6|14922.6|14898.6|14922.8|14898.8|14921.5|14897.5|18
1595622600000|2020-07-24 20:30:00|14922.2|14898.2|14931.8|14907.8|14931.8|14907.8|14922.2|14898.2|61
1595622900000|2020-07-24 20:35:00|14930.9|14906.9|14927.4|14903.4|14931.8|14907.8|14927.4|14903.4|25
1595623200000|2020-07-24 20:40:00|14928.3|14904.3|14924.6|14900.6|14928.3|14904.3|14923.8|14899.8|14
1595623500000|2020-07-24 20:45:00|14923.8|14899.8|14923.6|14899.6|14927.1|14903.1|14922|14898|23
1595623800000|2020-07-24 20:50:00|14924.5|14900.5|14923.6|14899.6|14926.2|14902.2|14922.7|14898.7|281
1595624100000|2020-07-24 20:55:00|14922.7|14898.7|14920.3|14896.3|14925.4|14901.4|14918.4|14894.4|127
1595801100000|2020-07-26 22:05:00|14937.7|14913.7|14930.3|14906.3|14942.9|14918.9|14929|14905|0
1595801400000|2020-07-26 22:10:00|14929.9|14905.9|14925.3|14901.3|14936.1|14912.1|14919.1|14895.1|0
1595801700000|2020-07-26 22:15:00|14924.4|14900.4|14911.6|14887.6|14928.8|14904.8|14908.1|14884.1|0
1595802000000|2020-07-26 22:20:00|14910.8|14886.8|14909.5|14885.5|14919.2|14895.2|14903.4|14879.4|0
1595802300000|2020-07-26 22:25:00|14909.9|14885.9|14919.3|14895.3|14922.8|14898.8|14909.5|14885.5|0
1595802600000|2020-07-26 22:30:00|14920.2|14896.2|14921|14897|14923.7|14899.7|14917.1|14893.1|0
1595802900000|2020-07-26 22:35:00|14921.5|14897.5|14905.5|14881.5|14927.2|14903.2|14903.3|14879.3|0
1595803200000|2020-07-26 22:40:00|14906|14882|14901.1|14877.1|14906|14882|14899.3|14875.3|0
1595803500000|2020-07-26 22:45:00|14900.2|14876.2|14893.8|14869.8|14901.1|14877.1|14886.8|14862.8|0
1595803800000|2020-07-26 22:50:00|14894.6|14870.6|14890.3|14866.3|14895.5|14871.5|14885.9|14861.9|0
1595804100000|2020-07-26 22:55:00|14891.1|14867.1|14884.1|14860.1|14892|14868|14878.8|14854.8|0
1595804400000|2020-07-26 23:00:00|14884.9|14860.9|14874.4|14850.4|14892.4|14868.4|14865.7|14841.7|0
1595804700000|2020-07-26 23:05:00|14872.2|14848.2|14869.7|14845.7|14873.5|14849.5|14861|14837|0
1595805000000|2020-07-26 23:10:00|14868.8|14844.8|14862.1|14838.1|14872.3|14848.3|14862.1|14838.1|0
1595805300000|2020-07-26 23:15:00|14861.3|14837.3|14874|14850|14874.9|14850.9|14858.6|14834.6|0
1595805600000|2020-07-26 23:20:00|14873.2|14849.2|14871.2|14847.2|14877.4|14853.4|14869.5|14845.5|0
1595805900000|2020-07-26 23:25:00|14870.8|14846.8|14868.8|14844.8|14877.4|14853.4|14868.3|14844.3|0
1595806200000|2020-07-26 23:30:00|14868.2|14844.2|14877.4|14853.4|14880.4|14856.4|14868.2|14844.2|0
1595806500000|2020-07-26 23:35:00|14877.9|14853.9|14882.2|14858.2|14885.3|14861.3|14877.4|14853.4|0
1595806800000|2020-07-26 23:40:00|14881.8|14857.8|14889.2|14865.2|14892.3|14868.3|14880.1|14856.1|0
1595807100000|2020-07-26 23:45:00|14889.7|14865.7|14891.4|14867.4|14894.1|14870.1|14888.8|14864.8|0
1595807400000|2020-07-26 23:50:00|14890.6|14866.6|14886.2|14862.2|14898.5|14874.5|14883.6|14859.6|0
1595807700000|2020-07-26 23:55:00|14885.3|14861.3|14884.4|14860.4|14892.3|14868.3|14884.4|14860.4|0
1595808000000|2020-07-27 00:00:00|14885.3|14861.3|14900.7|14876.7|14900.7|14876.7|14880.1|14856.1|0
1595808300000|2020-07-27 00:05:00|14899|14875|14908.3|14884.3|14908.7|14884.7|14894.6|14870.6|0
1595808600000|2020-07-27 00:10:00|14908.7|14884.7|14920.3|14896.3|14922|14898|14904.3|14880.3|0
1595808900000|2020-07-27 00:15:00|14919.9|14895.9|14931.3|14907.3|14934.2|14910.2|14916.5|14892.5|0
1595809200000|2020-07-27 00:20:00|14930.4|14906.4|14927.7|14903.7|14935.2|14911.2|14923.5|14899.5|0
1595809500000|2020-07-27 00:25:00|14927.3|14903.3|14948.4|14924.4|14948.9|14924.9|14923.8|14899.8|0
1595809800000|2020-07-27 00:30:00|14948|14924|14930.3|14906.3|14956.5|14932.5|14930.1|14906.1|0
1595810100000|2020-07-27 00:35:00|14930.1|14906.1|14933.7|14909.7|14937.3|14913.3|14928.8|14904.8|0
1595810400000|2020-07-27 00:40:00|14933.3|14909.3|14936.1|14912.1|14936.8|14912.8|14922.3|14898.3|0
1595810700000|2020-07-27 00:45:00|14936.3|14912.3|14926.9|14902.9|14940.1|14916.1|14921.5|14897.5|0
1595811000000|2020-07-27 00:50:00|14926.7|14902.7|14916.5|14892.5|14930.3|14906.3|14916.1|14892.1|0
1595811300000|2020-07-27 00:55:00|14916.3|14892.3|14916.5|14892.5|14920.5|14896.5|14912.9|14888.9|0
1595811600000|2020-07-27 01:00:00|14918.8|14894.8|14956.4|14946.4|14968.9|14958.9|14906.4|14894.8|5399
1595811900000|2020-07-27 01:05:00|14958.9|14948.9|14971.4|14961.4|14981.4|14971.4|14956.4|14946.4|1835
1595812200000|2020-07-27 01:10:00|14968.9|14958.9|14963.9|14953.9|14973.9|14963.9|14951.4|14941.4|3834
1595812500000|2020-07-27 01:15:00|14961.4|14951.4|14938.9|14928.9|14963.9|14953.9|14916.4|14906.4|8805
1595812800000|2020-07-27 01:20:00|14941.4|14931.4|14931.4|14921.4|14948.9|14938.9|14923.9|14913.9|6196
1595813100000|2020-07-27 01:25:00|14933.9|14923.9|14948.9|14938.9|14958.9|14948.9|14926.4|14916.4|7429
1595813400000|2020-07-27 01:30:00|14953.9|14943.9|14923.9|14913.9|14966.4|14956.4|14871.4|14861.4|27983
1595813700000|2020-07-27 01:35:00|14916.4|14906.4|14938.9|14928.9|14971.4|14961.4|14908.9|14898.9|25029
1595814000000|2020-07-27 01:40:00|14936.4|14926.4|14896.4|14886.4|14938.9|14928.9|14873.9|14863.9|17153
1595814300000|2020-07-27 01:45:00|14898.9|14888.9|14953.9|14943.9|14966.4|14956.4|14898.9|14888.9|14057
1595814600000|2020-07-27 01:50:00|14956.4|14946.4|14971.4|14961.4|14981.4|14971.4|14936.4|14926.4|10304
1595814900000|2020-07-27 01:55:00|14973.9|14963.9|14883.9|14873.9|14976.4|14966.4|14883.9|14873.9|8681
1595815200000|2020-07-27 02:00:00|14886.4|14876.4|14853.9|14843.9|14921.4|14911.4|14853.9|14843.9|12351
1595815500000|2020-07-27 02:05:00|14858.9|14848.9|14866.4|14856.4|14878.9|14868.9|14836.4|14826.4|7417
1595815800000|2020-07-27 02:10:00|14861.4|14851.4|14868.9|14858.9|14886.4|14876.4|14856.4|14846.4|5870
1595816100000|2020-07-27 02:15:00|14863.9|14853.9|14868.9|14858.9|14873.9|14863.9|14846.4|14836.4|4671
1595816400000|2020-07-27 02:20:00|14866.4|14856.4|14806.4|14796.4|14873.9|14863.9|14801.4|14791.4|6534
1595816700000|2020-07-27 02:25:00|14808.9|14798.9|14773.9|14763.9|14823.9|14813.9|14773.9|14763.9|5888
1595817000000|2020-07-27 02:30:00|14771.4|14761.4|14801.4|14791.4|14806.4|14796.4|14763.9|14753.9|10958
1595817300000|2020-07-27 02:35:00|14798.9|14788.9|14836.4|14826.4|14838.9|14828.9|14783.9|14773.9|7680
1595817600000|2020-07-27 02:40:00|14838.9|14828.9|14858.9|14848.9|14866.4|14856.4|14828.9|14818.9|6754
1595817900000|2020-07-27 02:45:00|14861.4|14851.4|14833.9|14823.9|14871.4|14861.4|14823.9|14813.9|5767
1595818200000|2020-07-27 02:50:00|14836.4|14826.4|14846.4|14836.4|14858.9|14848.9|14836.4|14826.4|4207
1595818500000|2020-07-27 02:55:00|14843.9|14833.9|14838.9|14828.9|14873.9|14863.9|14828.9|14818.9|9748
1595818800000|2020-07-27 03:00:00|14841.4|14831.4|14858.9|14848.9|14861.4|14851.4|14831.4|14821.4|5764
1595819100000|2020-07-27 03:05:00|14861.4|14851.4|14801.4|14791.4|14866.4|14856.4|14781.4|14771.4|8441
1595819400000|2020-07-27 03:10:00|14806.4|14796.4|14816.4|14806.4|14823.9|14813.9|14793.9|14783.9|6515
1595819700000|2020-07-27 03:15:00|14818.9|14808.9|14771.4|14761.4|14833.9|14823.9|14766.4|14756.4|5148
1595820000000|2020-07-27 03:20:00|14773.9|14763.9|14806.4|14796.4|14811.4|14801.4|14756.4|14746.4|7533
1595820300000|2020-07-27 03:25:00|14808.9|14798.9|14788.9|14778.9|14818.9|14808.9|14773.9|14763.9|2757
1595820600000|2020-07-27 03:30:00|14791.4|14781.4|14798.9|14788.9|14803.9|14793.9|14786.4|14776.4|3950
1595820900000|2020-07-27 03:35:00|14801.4|14791.4|14798.9|14788.9|14803.9|14793.9|14793.9|14783.9|886
1595821200000|2020-07-27 03:40:00|14801.4|14791.4|14801.4|14791.4|14803.9|14793.9|14793.9|14783.9|872
1595821500000|2020-07-27 03:45:00|14803.9|14793.9|14793.9|14783.9|14803.9|14793.9|14786.4|14776.4|949
1595821800000|2020-07-27 03:50:00|14791.4|14781.4|14788.9|14778.9|14793.9|14783.9|14788.9|14778.9|1233
1595822100000|2020-07-27 03:55:00|14786.4|14776.4|14796.4|14786.4|14801.4|14791.4|14786.4|14776.4|695
1595822400000|2020-07-27 04:00:00|14798.9|14788.9|14788.9|14778.9|14798.9|14788.9|14788.9|14778.9|436
1595822700000|2020-07-27 04:05:00|14791.4|14781.4|14793.9|14783.9|14796.4|14786.4|14791.4|14781.4|1010
1595823000000|2020-07-27 04:10:00|14796.4|14786.4|14793.9|14783.9|14798.9|14788.9|14788.9|14778.9|447
1595823300000|2020-07-27 04:15:00|14791.4|14781.4|14786.4|14776.4|14793.9|14783.9|14786.4|14776.4|1489
1595823600000|2020-07-27 04:20:00|14788.9|14778.9|14788.9|14778.9|14791.4|14781.4|14783.9|14773.9|205
1595823900000|2020-07-27 04:25:00|14791.4|14781.4|14788.9|14778.9|14791.4|14781.4|14786.4|14776.4|256
1595824200000|2020-07-27 04:30:00|14791.4|14781.4|14801.4|14791.4|14803.9|14793.9|14788.9|14778.9|902
1595824500000|2020-07-27 04:35:00|14803.9|14793.9|14798.9|14788.9|14803.9|14793.9|14798.9|14788.9|339
1595824800000|2020-07-27 04:40:00|14801.4|14791.4|14806.4|14796.4|14808.9|14798.9|14798.9|14788.9|816
1595825100000|2020-07-27 04:45:00|14803.9|14793.9|14801.4|14791.4|14808.9|14798.9|14801.4|14791.4|618
1595825400000|2020-07-27 04:50:00|14803.9|14793.9|14801.4|14791.4|14806.4|14796.4|14796.4|14786.4|435
1595825700000|2020-07-27 04:55:00|14798.9|14788.9|14786.4|14776.4|14801.4|14791.4|14781.4|14771.4|1314
1595826000000|2020-07-27 05:00:00|14783.9|14773.9|14796.4|14786.4|14808.9|14798.9|14758.9|14748.9|7708
1595826300000|2020-07-27 05:05:00|14793.9|14783.9|14748.9|14738.9|14793.9|14783.9|14746.4|14736.4|6829
1595826600000|2020-07-27 05:10:00|14746.4|14736.4|14731.4|14721.4|14768.9|14758.9|14726.4|14716.4|6956
1595826900000|2020-07-27 05:15:00|14733.9|14723.9|14741.4|14731.4|14746.4|14736.4|14721.4|14711.4|6362
1595827200000|2020-07-27 05:20:00|14736.4|14726.4|14768.9|14758.9|14771.4|14761.4|14711.4|14701.4|6708
1595827500000|2020-07-27 05:25:00|14771.4|14761.4|14796.4|14786.4|14798.9|14788.9|14758.9|14748.9|4390
1595827800000|2020-07-27 05:30:00|14793.9|14783.9|14833.9|14823.9|14838.9|14828.9|14791.4|14781.4|5966
1595828100000|2020-07-27 05:35:00|14836.4|14826.4|14828.9|14818.9|14848.9|14838.9|14821.4|14811.4|4233
1595828400000|2020-07-27 05:40:00|14826.4|14816.4|14818.9|14808.9|14828.9|14818.9|14803.9|14793.9|5269
1595828700000|2020-07-27 05:45:00|14816.4|14806.4|14836.4|14826.4|14848.9|14838.9|14816.4|14806.4|7103
1595829000000|2020-07-27 05:50:00|14838.9|14828.9|14806.4|14796.4|14838.9|14828.9|14796.4|14786.4|4263
1595829300000|2020-07-27 05:55:00|14811.4|14801.4|14816.4|14806.4|14826.4|14816.4|14801.4|14791.4|3467
1595829600000|2020-07-27 06:00:00|14818.9|14808.9|14788.9|14778.9|14833.9|14823.9|14776.4|14766.4|4779
1595829900000|2020-07-27 06:05:00|14786.4|14776.4|14778.9|14768.9|14798.9|14788.9|14766.4|14756.4|6425
1595830200000|2020-07-27 06:10:00|14781.4|14771.4|14778.9|14768.9|14788.9|14778.9|14761.4|14751.4|3220
1595830500000|2020-07-27 06:15:00|14781.4|14771.4|14816.4|14806.4|14823.9|14813.9|14771.4|14761.4|3545
1595830800000|2020-07-27 06:20:00|14813.9|14803.9|14781.4|14771.4|14823.9|14813.9|14768.9|14758.9|3860
1595831100000|2020-07-27 06:25:00|14778.9|14768.9|14801.4|14791.4|14816.4|14806.4|14778.9|14768.9|2267
1595831400000|2020-07-27 06:30:00|14798.9|14788.9|14763.9|14753.9|14798.9|14788.9|14758.9|14748.9|4321
1595831700000|2020-07-27 06:35:00|14766.4|14756.4|14746.4|14736.4|14771.4|14761.4|14743.9|14733.9|5428
1595832000000|2020-07-27 06:40:00|14748.9|14738.9|14793.9|14783.9|14798.9|14788.9|14743.9|14733.9|10430
1595832300000|2020-07-27 06:45:00|14796.4|14786.4|14798.9|14788.9|14816.4|14806.4|14786.4|14776.4|5740
1595832600000|2020-07-27 06:50:00|14796.4|14786.4|14816.4|14806.4|14816.4|14806.4|14791.4|14781.4|3687
1595832900000|2020-07-27 06:55:00|14818.9|14808.9|14826.4|14816.4|14828.9|14818.9|14816.4|14806.4|5483
1595833200000|2020-07-27 07:00:00|14828.9|14813.9|14808.9|14796.4|14828.9|14813.9|14798.9|14786.4|1315
1595833500000|2020-07-27 07:05:00|14806.4|14793.9|14796.4|14781.4|14808.9|14796.4|14793.9|14781.4|789
1595833800000|2020-07-27 07:10:00|14793.9|14783.9|14791.4|14778.9|14798.9|14786.4|14791.4|14778.9|1199
1595834100000|2020-07-27 07:15:00|14788.9|14776.4|14791.4|14778.9|14793.9|14781.4|14786.4|14773.9|746
1595834400000|2020-07-27 07:20:00|14788.9|14776.4|14793.9|14781.4|14793.9|14781.4|14786.4|14773.9|334
1595834700000|2020-07-27 07:25:00|14791.4|14778.9|14786.4|14773.9|14793.9|14778.9|14783.9|14771.4|197
1595835000000|2020-07-27 07:30:00|14783.9|14771.4|14781.4|14768.9|14791.4|14778.9|14776.4|14763.9|884
1595835300000|2020-07-27 07:35:00|14778.9|14766.4|14791.4|14778.9|14793.9|14781.4|14778.9|14766.4|411
1595835600000|2020-07-27 07:40:00|14788.9|14776.4|14791.4|14776.4|14791.4|14778.9|14783.9|14771.4|7028
1595835900000|2020-07-27 07:45:00|14788.9|14773.9|14781.4|14768.9|14791.4|14778.9|14781.4|14766.4|166
1595836200000|2020-07-27 07:50:00|14783.9|14766.4|14788.9|14773.9|14788.9|14776.4|14783.9|14766.4|201
1595836500000|2020-07-27 07:55:00|14786.4|14776.4|14788.9|14773.9|14791.4|14778.9|14781.4|14768.9|553
1595836800000|2020-07-27 08:00:00|14791.4|14776.4|14806.4|14791.4|14808.9|14796.4|14788.9|14773.9|513
1595837100000|2020-07-27 08:05:00|14803.9|14793.9|14801.4|14788.9|14806.4|14793.9|14793.9|14781.4|607
1595837400000|2020-07-27 08:10:00|14803.9|14786.4|14811.4|14798.9|14813.9|14801.4|14801.4|14786.4|1302
1595837700000|2020-07-27 08:15:00|14813.9|14801.4|14816.4|14803.9|14826.4|14811.4|14813.9|14801.4|1137
1595838000000|2020-07-27 08:20:00|14813.9|14801.4|14816.4|14801.4|14818.9|14806.4|14801.4|14788.9|620
1595838300000|2020-07-27 08:25:00|14813.9|14798.9|14791.4|14778.9|14816.4|14803.9|14791.4|14778.9|1002
1595838600000|2020-07-27 08:30:00|14799.1|14775.1|14809.2|14785.2|14812.3|14788.3|14795.5|14771.5|31
1595838900000|2020-07-27 08:35:00|14809|14785|14808.3|14784.3|14818.7|14794.7|14804.8|14780.8|505
1595839200000|2020-07-27 08:40:00|14808.8|14784.8|14803.9|14779.9|14815|14791|14803|14779|0
1595839500000|2020-07-27 08:45:00|14803.7|14779.7|14791.9|14767.9|14808.8|14784.8|14789.6|14765.6|0
1595839800000|2020-07-27 08:50:00|14791.4|14767.4|14803|14779|14803.5|14779.5|14789.2|14765.2|0
1595840100000|2020-07-27 08:55:00|14800.8|14776.8|14796.8|14772.8|14803|14779|14791.8|14767.8|0
1595840400000|2020-07-27 09:00:00|14793.9|14778.9|14801.4|14788.9|14811.4|14796.4|14793.9|14778.9|787
1595840700000|2020-07-27 09:05:00|14803.9|14791.4|14803.9|14791.4|14808.9|14793.9|14803.9|14788.9|316
1595841000000|2020-07-27 09:10:00|14806.4|14793.9|14806.4|14791.4|14811.4|14798.9|14806.4|14791.4|270
1595841300000|2020-07-27 09:15:00|14803.9|14788.9|14821.4|14806.4|14821.4|14806.4|14803.9|14788.9|517
1595841600000|2020-07-27 09:20:00|14823.9|14808.9|14821.4|14808.9|14831.4|14818.9|14821.4|14808.9|569
1595841900000|2020-07-27 09:25:00|14818.9|14806.4|14833.9|14821.4|14833.9|14821.4|14818.9|14806.4|222
1595842200000|2020-07-27 09:30:00|14831.4|14818.9|14836.4|14823.9|14841.4|14828.9|14826.4|14813.9|218
1595842500000|2020-07-27 09:35:00|14833.9|14821.4|14836.4|14823.9|14838.9|14826.4|14826.4|14813.9|177
1595842800000|2020-07-27 09:40:00|14838.9|14826.4|14836.4|14823.9|14838.9|14826.4|14833.9|14821.4|3462
1595843100000|2020-07-27 09:45:00|14838.9|14826.4|14833.9|14821.4|14838.9|14826.4|14831.4|14818.9|181
1595843400000|2020-07-27 09:50:00|14831.4|14818.9|14841.4|14828.9|14843.9|14831.4|14828.9|14816.4|256
1595843700000|2020-07-27 09:55:00|14843.9|14831.4|14843.9|14831.4|14846.4|14833.9|14841.4|14828.9|1118
1595844000000|2020-07-27 10:00:00|14846.4|14833.9|14846.4|14833.9|14851.4|14838.9|14841.4|14828.9|247
1595844300000|2020-07-27 10:05:00|14848.9|14836.4|14833.9|14821.4|14848.9|14836.4|14828.9|14813.9|668
1595844600000|2020-07-27 10:10:00|14831.4|14818.9|14836.4|14823.9|14838.9|14826.4|14831.4|14818.9|174
1595844900000|2020-07-27 10:15:00|14838.9|14826.4|14843.9|14831.4|14843.9|14831.4|14836.4|14823.9|298
1595845200000|2020-07-27 10:20:00|14846.4|14833.9|14843.9|14831.4|14846.4|14833.9|14838.9|14826.4|186
1595845500000|2020-07-27 10:25:00|14841.4|14828.9|14831.4|14818.9|14841.4|14831.4|14816.4|14803.9|966
1595845800000|2020-07-27 10:30:00|14828.9|14816.4|14831.4|14818.9|14836.4|14823.9|14828.9|14813.9|108
1595846100000|2020-07-27 10:35:00|14833.9|14821.4|14833.9|14821.4|14838.9|14826.4|14831.4|14818.9|548
1595846400000|2020-07-27 10:40:00|14831.4|14818.9|14831.4|14818.9|14836.4|14823.9|14831.4|14816.4|437
1595846700000|2020-07-27 10:45:00|14833.9|14821.4|14828.9|14816.4|14838.9|14826.4|14826.4|14813.9|217
1595847000000|2020-07-27 10:50:00|14826.4|14813.9|14833.9|14818.9|14833.9|14821.4|14826.4|14813.9|25
1595847300000|2020-07-27 10:55:00|14831.4|14816.4|14828.9|14816.4|14831.4|14816.4|14823.9|14811.4|29
1595847600000|2020-07-27 11:00:00|14821.4|14813.9|14818.9|14803.9|14831.4|14818.9|14818.9|14803.9|73
1595847900000|2020-07-27 11:05:00|14816.4|14806.4|14821.4|14808.9|14821.4|14808.9|14813.9|14801.4|91
1595848200000|2020-07-27 11:10:00|14818.9|14806.4|14823.9|14811.4|14823.9|14811.4|14813.9|14801.4|53
1595848500000|2020-07-27 11:15:00|14821.4|14808.9|14823.9|14811.4|14826.4|14813.9|14821.4|14808.9|74
1595848800000|2020-07-27 11:20:00|14821.4|14808.9|14813.9|14801.4|14823.9|14811.4|14813.9|14798.9|129
1595849100000|2020-07-27 11:25:00|14816.4|14803.9|14828.9|14816.4|14828.9|14816.4|14816.4|14803.9|356
1595849400000|2020-07-27 11:30:00|14831.4|14813.9|14831.4|14818.9|14833.9|14821.4|14826.4|14813.9|80
1595849700000|2020-07-27 11:35:00|14828.9|14816.4|14826.4|14811.4|14828.9|14816.4|14823.9|14811.4|31
1595850000000|2020-07-27 11:40:00|14823.9|14808.9|14831.4|14818.9|14831.4|14818.9|14823.9|14808.9|38
1595850300000|2020-07-27 11:45:00|14828.9|14816.4|14831.4|14818.9|14833.9|14821.4|14823.9|14811.4|34
1595850600000|2020-07-27 11:50:00|14833.9|14821.4|14838.9|14826.4|14838.9|14826.4|14833.9|14821.4|133
1595850900000|2020-07-27 11:55:00|14836.4|14823.9|14846.4|14833.9|14846.4|14833.9|14833.9|14821.4|187
1595851200000|2020-07-27 12:00:00|14843.9|14831.4|14831.4|14818.9|14846.4|14833.9|14831.4|14818.9|109
1595851500000|2020-07-27 12:05:00|14833.9|14816.4|14828.9|14816.4|14833.9|14818.9|14826.4|14813.9|268
1595851800000|2020-07-27 12:10:00|14823.9|14811.4|14828.9|14816.4|14836.4|14823.9|14823.9|14811.4|323
1595852100000|2020-07-27 12:15:00|14831.4|14813.9|14836.4|14821.4|14836.4|14823.9|14826.4|14813.9|82
1595852400000|2020-07-27 12:20:00|14833.9|14823.9|14833.9|14821.4|14838.9|14823.9|14826.4|14813.9|168
1595852700000|2020-07-27 12:25:00|14831.4|14818.9|14846.4|14833.9|14846.4|14833.9|14831.4|14818.9|186
1595853000000|2020-07-27 12:30:00|14843.9|14831.4|14831.4|14818.9|14846.4|14831.4|14828.9|14816.4|162
1595853300000|2020-07-27 12:35:00|14833.9|14821.4|14838.9|14826.4|14838.9|14826.4|14831.4|14818.9|193
1595853600000|2020-07-27 12:40:00|14841.4|14823.9|14838.9|14826.4|14841.4|14828.9|14831.4|14818.9|238
1595853900000|2020-07-27 12:45:00|14836.4|14823.9|14841.4|14828.9|14841.4|14828.9|14833.9|14821.4|764
1595854200000|2020-07-27 12:50:00|14838.9|14826.4|14843.9|14831.4|14843.9|14831.4|14833.9|14821.4|84
1595854500000|2020-07-27 12:55:00|14841.4|14828.9|14851.4|14838.9|14851.4|14838.9|14841.4|14828.9|219
1595854800000|2020-07-27 13:00:00|14848.9|14836.4|14856.4|14843.9|14856.4|14843.9|14848.9|14836.4|287
1595855100000|2020-07-27 13:05:00|14853.9|14841.4|14848.9|14836.4|14853.9|14841.4|14843.9|14831.4|269
1595855400000|2020-07-27 13:10:00|14851.4|14838.9|14861.4|14846.4|14861.4|14848.9|14848.9|14836.4|280
1595855700000|2020-07-27 13:15:00|14858.9|14848.9|14863.9|14851.4|14863.9|14851.4|14856.4|14843.9|55
1595856000000|2020-07-27 13:20:00|14861.4|14848.9|14866.4|14853.9|14866.4|14853.9|14858.9|14846.4|115
1595856300000|2020-07-27 13:25:00|14863.9|14851.4|14858.9|14846.4|14871.4|14858.9|14856.4|14843.9|249
1595856600000|2020-07-27 13:30:00|14856.4|14843.9|14856.4|14843.9|14866.4|14853.9|14838.9|14826.4|1427
1595856900000|2020-07-27 13:35:00|14858.9|14846.4|14853.9|14841.4|14873.9|14861.4|14846.4|14833.9|959
1595857200000|2020-07-27 13:40:00|14856.4|14843.9|14863.9|14851.4|14868.9|14856.4|14853.9|14841.4|341
1595857500000|2020-07-27 13:45:00|14866.4|14853.9|14873.9|14861.4|14873.9|14861.4|14863.9|14848.9|485
1595857800000|2020-07-27 13:50:00|14871.4|14858.9|14866.4|14853.9|14876.4|14863.9|14861.4|14848.9|761
1595858100000|2020-07-27 13:55:00|14863.9|14851.4|14853.9|14841.4|14863.9|14851.4|14851.4|14838.9|444
1595858400000|2020-07-27 14:00:00|14851.4|14838.9|14853.9|14841.4|14856.4|14843.9|14846.4|14833.9|445
1595858700000|2020-07-27 14:05:00|14856.4|14843.9|14853.9|14841.4|14861.4|14846.4|14848.9|14833.9|223
1595859000000|2020-07-27 14:10:00|14856.4|14843.9|14853.9|14841.4|14863.9|14851.4|14851.4|14838.9|70
1595859300000|2020-07-27 14:15:00|14851.4|14838.9|14866.4|14853.9|14871.4|14858.9|14851.4|14838.9|154
1595859600000|2020-07-27 14:20:00|14868.9|14856.4|14858.9|14846.4|14871.4|14858.9|14856.4|14843.9|263
1595859900000|2020-07-27 14:25:00|14861.4|14848.9|14863.9|14851.4|14868.9|14856.4|14858.9|14846.4|506
1595860200000|2020-07-27 14:30:00|14866.4|14848.9|14868.9|14856.4|14873.9|14861.4|14863.9|14848.9|164
1595860500000|2020-07-27 14:35:00|14866.4|14853.9|14876.4|14863.9|14878.9|14863.9|14866.4|14853.9|221
1595860800000|2020-07-27 14:40:00|14878.9|14866.4|14876.4|14863.9|14878.9|14866.4|14863.9|14851.4|2175
1595861100000|2020-07-27 14:45:00|14873.9|14861.4|14873.9|14861.4|14876.4|14863.9|14871.4|14858.9|169
1595861400000|2020-07-27 14:50:00|14876.4|14863.9|14876.4|14863.9|14876.4|14863.9|14871.4|14858.9|166
1595861700000|2020-07-27 14:55:00|14873.9|14861.4|14871.4|14858.9|14878.9|14866.4|14868.9|14856.4|78
1595862000000|2020-07-27 15:00:00|14868.9|14856.4|14876.4|14863.9|14876.4|14863.9|14868.9|14856.4|217
1595862300000|2020-07-27 15:05:00|14873.9|14861.4|14881.4|14868.9|14881.4|14868.9|14873.9|14861.4|405
1595862600000|2020-07-27 15:10:00|14878.9|14866.4|14878.9|14866.4|14883.9|14871.4|14876.4|14863.9|511
1595862900000|2020-07-27 15:15:00|14881.4|14868.9|14878.9|14866.4|14881.4|14868.9|14876.4|14863.9|379
1595863200000|2020-07-27 15:20:00|14876.4|14863.9|14871.4|14858.9|14876.4|14863.9|14871.4|14858.9|168
1595863500000|2020-07-27 15:25:00|14868.9|14856.4|14866.4|14853.9|14873.9|14861.4|14863.9|14848.9|275
1595863800000|2020-07-27 15:30:00|14868.9|14856.4|14861.4|14846.4|14868.9|14856.4|14856.4|14843.9|232
1595864100000|2020-07-27 15:35:00|14858.9|14843.9|14843.9|14831.4|14861.4|14846.4|14836.4|14823.9|317
1595864400000|2020-07-27 15:40:00|14841.4|14828.9|14843.9|14831.4|14846.4|14833.9|14836.4|14823.9|239
1595864700000|2020-07-27 15:45:00|14846.4|14833.9|14851.4|14838.9|14851.4|14838.9|14836.4|14823.9|182
1595865000000|2020-07-27 15:50:00|14853.9|14841.4|14848.9|14836.4|14853.9|14841.4|14843.9|14831.4|93
1595865300000|2020-07-27 15:55:00|14846.4|14833.9|14838.9|14826.4|14848.9|14836.4|14838.9|14826.4|78
1595865600000|2020-07-27 16:00:00|14841.4|14828.9|14841.4|14828.9|14843.9|14831.4|14836.4|14823.9|63
1595865900000|2020-07-27 16:05:00|14838.9|14826.4|14861.4|14848.9|14861.4|14848.9|14838.9|14826.4|364
1595866200000|2020-07-27 16:10:00|14863.9|14851.4|14856.4|14843.9|14863.9|14851.4|14856.4|14843.9|191
1595866500000|2020-07-27 16:15:00|14858.9|14846.4|14853.9|14841.4|14858.9|14846.4|14846.4|14833.9|186
1595866800000|2020-07-27 16:20:00|14856.4|14843.9|14861.4|14848.9|14863.9|14851.4|14856.4|14841.4|173
1595867100000|2020-07-27 16:25:00|14858.9|14846.4|14868.9|14856.4|14871.4|14858.9|14858.9|14846.4|72
1595867400000|2020-07-27 16:30:00|14866.4|14853.9|14863.9|14851.4|14868.9|14856.4|14858.9|14846.4|118
1595867700000|2020-07-27 16:35:00|14861.4|14848.9|14866.4|14851.4|14866.4|14853.9|14861.4|14848.9|30
1595868000000|2020-07-27 16:40:00|14863.9|14853.9|14861.4|14848.9|14866.4|14853.9|14856.4|14843.9|28
1595868300000|2020-07-27 16:45:00|14858.9|14846.4|14853.9|14841.4|14861.4|14848.9|14851.4|14838.9|68
1595868600000|2020-07-27 16:50:00|14851.4|14838.9|14861.4|14848.9|14861.4|14848.9|14851.4|14838.9|93
1595868900000|2020-07-27 16:55:00|14863.9|14846.4|14856.4|14843.9|14866.4|14853.9|14851.4|14836.4|151
1595869200000|2020-07-27 17:00:00|14858.9|14846.4|14848.9|14836.4|14861.4|14848.9|14848.9|14836.4|69
1595869500000|2020-07-27 17:05:00|14851.4|14838.9|14843.9|14831.4|14851.4|14838.9|14843.9|14831.4|151
1595869800000|2020-07-27 17:10:00|14846.4|14833.9|14851.4|14838.9|14853.9|14841.4|14846.4|14833.9|150
1595870100000|2020-07-27 17:15:00|14848.9|14836.4|14846.4|14833.9|14853.9|14841.4|14843.9|14831.4|42
1595870400000|2020-07-27 17:20:00|14843.9|14831.4|14843.9|14831.4|14848.9|14833.9|14843.9|14831.4|43
1595870700000|2020-07-27 17:25:00|14846.4|14828.9|14861.4|14848.9|14861.4|14848.9|14843.9|14828.9|184
1595871000000|2020-07-27 17:30:00|14863.9|14851.4|14866.4|14853.9|14868.9|14856.4|14861.4|14848.9|156
1595871300000|2020-07-27 17:35:00|14868.9|14856.4|14866.4|14853.9|14868.9|14856.4|14856.4|14843.9|209
1595871600000|2020-07-27 17:40:00|14868.9|14851.4|14863.9|14851.4|14868.9|14853.9|14858.9|14846.4|618
1595871900000|2020-07-27 17:45:00|14866.4|14848.9|14861.4|14848.9|14866.4|14853.9|14861.4|14848.9|19
1595872200000|2020-07-27 17:50:00|14863.9|14851.4|14863.9|14851.4|14866.4|14853.9|14861.4|14848.9|66
1595872500000|2020-07-27 17:55:00|14861.4|14848.9|14868.9|14856.4|14868.9|14856.4|14861.4|14848.9|107
1595872800000|2020-07-27 18:00:00|14866.4|14853.9|14868.9|14856.4|14868.9|14856.4|14866.4|14851.4|51
1595873100000|2020-07-27 18:05:00|14871.4|14853.9|14868.9|14856.4|14871.4|14858.9|14868.9|14853.9|30
1595873400000|2020-07-27 18:10:00|14871.4|14853.9|14863.9|14851.4|14871.4|14858.9|14861.4|14848.9|122
1595873700000|2020-07-27 18:15:00|14866.4|14853.9|14861.4|14848.9|14866.4|14853.9|14856.4|14843.9|204
1595874000000|2020-07-27 18:20:00|14863.9|14851.4|14871.4|14858.9|14871.4|14858.9|14861.4|14848.9|71
1595874300000|2020-07-27 18:25:00|14868.9|14856.4|14868.9|14856.4|14868.9|14856.4|14866.4|14853.9|19
1595874600000|2020-07-27 18:30:00|14871.4|14858.9|14871.4|14858.9|14871.4|14858.9|14868.9|14856.4|92
1595874900000|2020-07-27 18:35:00|14873.9|14861.4|14876.4|14863.9|14876.4|14863.9|14871.4|14858.9|251
1595875200000|2020-07-27 18:40:00|14878.9|14866.4|14877.7|14867.7|14878.9|14867.7|14877.7|14866.4|88
1595875500000|2020-07-27 18:45:00|14878.9|14868.9|14870.2|14860.2|14880.2|14870.2|14867.7|14857.7|331
1595875800000|2020-07-27 18:50:00|14872.7|14862.7|14870.2|14860.2|14877.7|14867.7|14865.2|14855.2|135
1595876100000|2020-07-27 18:55:00|14872.7|14862.7|14865.2|14855.2|14872.7|14862.7|14857.7|14847.7|118
1595876400000|2020-07-27 19:00:00|14866.4|14856.4|14875.2|14865.2|14877.7|14867.7|14866.4|14856.4|86
1595876700000|2020-07-27 19:05:00|14873.9|14863.9|14872.7|14862.7|14875.2|14865.2|14872.7|14862.7|30
1595877000000|2020-07-27 19:10:00|14873.9|14863.9|14867.7|14857.7|14873.9|14863.9|14867.7|14857.7|76
1595877300000|2020-07-27 19:15:00|14860.2|14850.2|14860.2|14850.2|14865.2|14855.2|14857.7|14847.7|409
1595877600000|2020-07-27 19:20:00|14861.4|14851.4|14865.2|14855.2|14867.7|14857.7|14861.4|14851.4|170
1595877900000|2020-07-27 19:25:00|14866.4|14856.4|14862.7|14852.7|14867.7|14857.7|14862.7|14852.7|502
1595878200000|2020-07-27 19:30:00|14860.2|14850.2|14867.7|14857.7|14870.2|14860.2|14860.2|14850.2|65
1595878500000|2020-07-27 19:35:00|14866.4|14856.4|14867.7|14857.7|14870.2|14860.2|14862.7|14852.7|36
1595878800000|2020-07-27 19:40:00|14870.2|14860.2|14870.2|14860.2|14870.2|14860.2|14867.7|14857.7|16
1595879100000|2020-07-27 19:45:00|14868.9|14858.9|14880.2|14870.2|14880.2|14870.2|14868.9|14858.9|100
1595879400000|2020-07-27 19:50:00|14877.7|14867.7|14880.2|14870.2|14885.2|14875.2|14872.7|14862.7|487
1595879700000|2020-07-27 19:55:00|14878.9|14868.9|14870.2|14860.2|14880.2|14870.2|14867.7|14857.7|531
1595880000000|2020-07-27 20:00:00|14868.9|14858.9|14872.7|14862.7|14872.7|14862.7|14868.9|14858.9|25
1595880300000|2020-07-27 20:05:00|14875.2|14865.2|14877.7|14867.7|14877.7|14867.7|14875.2|14865.2|108
1595880600000|2020-07-27 20:10:00|14876.4|14866.4|14875.2|14865.2|14876.4|14866.4|14870.2|14860.2|49
1595880900000|2020-07-27 20:15:00|14879.4|14855.4|14880|14856|14880|14856|14876.4|14852.4|73
1595881200000|2020-07-27 20:20:00|14879.9|14855.9|14883.6|14859.6|14883.6|14859.6|14879.9|14855.9|16
1595881500000|2020-07-27 20:25:00|14883.2|14859.2|14881.5|14857.5|14883.6|14859.6|14881.5|14857.5|704
1595881800000|2020-07-27 20:30:00|14882.2|14858.2|14881.4|14857.4|14884.8|14860.8|14880.5|14856.5|18
1595882100000|2020-07-27 20:35:00|14882.2|14858.2|14882.2|14858.2|14883.1|14859.1|14880.5|14856.5|29
1595882400000|2020-07-27 20:40:00|14881.4|14857.4|14896.2|14872.2|14897.1|14873.1|14881.4|14857.4|54
1595882700000|2020-07-27 20:45:00|14897.1|14873.1|14898|14874|14898|14874|14895.4|14871.4|161
1595883000000|2020-07-27 20:50:00|14897.1|14873.1|14901.4|14877.4|14902.3|14878.3|14897.1|14873.1|37
1595883300000|2020-07-27 20:55:00|14900.6|14876.6|14899.2|14875.2|14902.3|14878.3|14898.8|14874.8|27
1595883600000|2020-07-27 21:00:00|14899|14875|14898.8|14874.8|14899|14875|14897.7|14873.7|21
1595883900000|2020-07-27 21:05:00|14899.9|14875.9|14899.1|14875.1|14899.9|14875.9|14898.8|14874.8|46
1595884200000|2020-07-27 21:10:00|14898.6|14874.6|14899.7|14875.7|14900.1|14876.1|14898.6|14874.6|7
1595884500000|2020-07-27 21:15:00|14899.8|14875.8|14901.4|14877.4|14901.9|14877.9|14899.8|14875.8|1
1595884800000|2020-07-27 21:20:00|14901.5|14877.5|14907.4|14883.4|14907.4|14883.4|14901.5|14877.5|0
1595885100000|2020-07-27 21:25:00|14906.9|14882.9|14907.6|14883.6|14907.8|14883.8|14906.7|14882.7|0
1595885400000|2020-07-27 21:30:00|14907.4|14883.4|14907.4|14883.4|14907.4|14883.4|14907.4|14883.4|0
1595885700000|2020-07-27 21:35:00|14907.3|14883.3|14908.5|14884.5|14908.5|14884.5|14904.4|14880.4|0
1595886000000|2020-07-27 21:40:00|14907.8|14883.8|14907.6|14883.6|14907.8|14883.8|14907.6|14883.6|0
1595886300000|2020-07-27 21:45:00|14907.4|14883.4|14907.6|14883.6|14908.3|14884.3|14907.4|14883.4|0
1595886600000|2020-07-27 21:50:00|14907.4|14883.4|14908.3|14884.3|14908.3|14884.3|14907.4|14883.4|0
1595886900000|2020-07-27 21:55:00|14908|14884|14908.4|14884.4|14909.1|14885.1|14908|14884|0
1595887200000|2020-07-27 22:00:00|14907.7|14883.7|14915.7|14891.7|14916.8|14892.8|14907.7|14883.7|0
1595887500000|2020-07-27 22:05:00|14916.5|14892.5|14914.3|14890.3|14917.3|14893.3|14912.6|14888.6|0
1595887800000|2020-07-27 22:10:00|14913.4|14889.4|14914.7|14890.7|14915.6|14891.6|14913.4|14889.4|0
1595888100000|2020-07-27 22:15:00|14913.8|14889.8|14913|14889|14915.6|14891.6|14913|14889|0
1595888400000|2020-07-27 22:20:00|14912.5|14888.5|14913|14889|14913|14889|14911.2|14887.2|0
1595888700000|2020-07-27 22:25:00|14913.8|14889.8|14913.9|14889.9|14914.8|14890.8|14913|14889|0
1595889000000|2020-07-27 22:30:00|14914.4|14890.4|14915.7|14891.7|14916.1|14892.1|14914.4|14890.4|0
1595889300000|2020-07-27 22:35:00|14917.3|14893.3|14936.9|14912.9|14937.1|14913.1|14917.2|14893.2|0
1595889600000|2020-07-27 22:40:00|14936|14912|14936.4|14912.4|14937.8|14913.8|14935.2|14911.2|0
1595889900000|2020-07-27 22:45:00|14937.2|14913.2|14940.8|14916.8|14941.7|14917.7|14937.2|14913.2|0
1595890200000|2020-07-27 22:50:00|14941.7|14917.7|14938.5|14914.5|14941.7|14917.7|14937.5|14913.5|0
1595890500000|2020-07-27 22:55:00|14936.8|14912.8|14928.4|14904.4|14937.7|14913.7|14924.9|14900.9|0
1595890800000|2020-07-27 23:00:00|14929.2|14905.2|14933.2|14909.2|14936.1|14912.1|14928.4|14904.4|0
1595891100000|2020-07-27 23:05:00|14934.1|14910.1|14929.7|14905.7|14934.1|14910.1|14929.7|14905.7|0
1595891400000|2020-07-27 23:10:00|14928.4|14904.4|14927.8|14903.8|14929.6|14905.6|14926.1|14902.1|0
1595891700000|2020-07-27 23:15:00|14927.4|14903.4|14922.7|14898.7|14928.3|14904.3|14922.7|14898.7|0
1595892000000|2020-07-27 23:20:00|14923.1|14899.1|14923.5|14899.5|14924.4|14900.4|14919.2|14895.2|0
1595892300000|2020-07-27 23:25:00|14922.7|14898.7|14912.9|14888.9|14922.7|14898.7|14912|14888|0
1595892600000|2020-07-27 23:30:00|14912|14888|14919.7|14895.7|14919.7|14895.7|14912|14888|0
1595892900000|2020-07-27 23:35:00|14920.5|14896.5|14921.6|14897.6|14923.3|14899.3|14919.7|14895.7|0
1595893200000|2020-07-27 23:40:00|14922.1|14898.1|14918.3|14894.3|14923.5|14899.5|14917|14893|0
1595893500000|2020-07-27 23:45:00|14919.2|14895.2|14922|14898|14922|14898|14918.3|14894.3|0
1595893800000|2020-07-27 23:50:00|14922.5|14898.5|14925.1|14901.1|14927.7|14903.7|14921.6|14897.6|0
1595894100000|2020-07-27 23:55:00|14925.9|14901.9|14927.7|14903.7|14931.6|14907.6|14925.9|14901.9|0
1595894400000|2020-07-28 00:00:00|14928.5|14904.5|14939.8|14915.8|14942.4|14918.4|14924.2|14900.2|0
1595894700000|2020-07-28 00:05:00|14940.2|14916.2|14934|14910|14942.4|14918.4|14934|14910|0
1595895000000|2020-07-28 00:10:00|14933.1|14909.1|14933.4|14909.4|14934.8|14910.8|14931.4|14907.4|0
1595895300000|2020-07-28 00:15:00|14932.5|14908.5|14929.7|14905.7|14935.1|14911.1|14927|14903|0
1595895600000|2020-07-28 00:20:00|14929.9|14905.9|14919.1|14895.1|14931|14907|14912.5|14888.5|0
1595895900000|2020-07-28 00:25:00|14918.9|14894.9|14925.4|14901.4|14925.4|14901.4|14915.1|14891.1|0
1595896200000|2020-07-28 00:30:00|14925.8|14901.8|14920.5|14896.5|14925.8|14901.8|14917|14893|0
1595896500000|2020-07-28 00:35:00|14921|14897|14923.7|14899.7|14924.1|14900.1|14920.5|14896.5|0
1595896800000|2020-07-28 00:40:00|14924.1|14900.1|14927.6|14903.6|14928.1|14904.1|14924.1|14900.1|0
1595897100000|2020-07-28 00:45:00|14927.2|14903.2|14929.8|14905.8|14934.8|14910.8|14926.3|14902.3|0
1595897400000|2020-07-28 00:50:00|14930.2|14906.2|14935.1|14911.1|14935.1|14911.1|14928.5|14904.5|0
1595897700000|2020-07-28 00:55:00|14937.4|14913.4|14925.5|14901.5|14937.4|14913.4|14925.5|14901.5|0
1595898000000|2020-07-28 01:00:00|14926|14902|14947.8|14937.8|14962.8|14952.8|14907.8|14897.8|6797
1595898300000|2020-07-28 01:05:00|14945.3|14935.3|14947.8|14937.8|14957.8|14947.8|14937.8|14927.8|2980
1595898600000|2020-07-28 01:10:00|14945.3|14935.3|14952.8|14942.8|14965.3|14955.3|14940.3|14930.3|10183
1595898900000|2020-07-28 01:15:00|14955.3|14945.3|14980.3|14970.3|14985.3|14975.3|14950.3|14940.3|4484
1595899200000|2020-07-28 01:20:00|14982.8|14972.8|14972.8|14962.8|14982.8|14972.8|14952.8|14942.8|3248
1595899500000|2020-07-28 01:25:00|14970.3|14960.3|14990.3|14980.3|14995.3|14985.3|14970.3|14960.3|10434
1595899800000|2020-07-28 01:30:00|14987.8|14977.8|15002.8|14992.8|15022.8|15012.8|14950.3|14940.3|25082
1595900100000|2020-07-28 01:35:00|15005.3|14995.3|15000.3|14990.3|15020.3|15010.3|14972.8|14962.8|14890
1595900400000|2020-07-28 01:40:00|15002.8|14992.8|14987.8|14977.8|15015.3|15005.3|14980.3|14970.3|14691
1595900700000|2020-07-28 01:45:00|14985.3|14975.3|14957.8|14947.8|15007.8|14997.8|14955.3|14945.3|8178
1595901000000|2020-07-28 01:50:00|14952.8|14942.8|14975.3|14965.3|14985.3|14975.3|14952.8|14942.8|1696
1595901300000|2020-07-28 01:55:00|14972.8|14962.8|14975.3|14965.3|14982.8|14972.8|14957.8|14947.8|5375
1595901600000|2020-07-28 02:00:00|14970.3|14960.3|14943.2|14933.2|14975.3|14965.3|14938.2|14928.2|8161
1595901900000|2020-07-28 02:05:00|14948.2|14938.2|14953.2|14943.2|14968.2|14958.2|14945.7|14935.7|2475
1595902200000|2020-07-28 02:10:00|14948.2|14938.2|14988.2|14978.2|14988.2|14978.2|14945.7|14935.7|1510
1595902500000|2020-07-28 02:15:00|14985.7|14975.7|15038.2|15028.2|15040.7|15030.7|14985.7|14975.7|3306
1595902800000|2020-07-28 02:20:00|15040.7|15030.7|15055.7|15045.7|15070.7|15060.7|15040.7|15030.7|3871
1595903100000|2020-07-28 02:25:00|15053.2|15043.2|15113.2|15103.2|15113.2|15103.2|15053.2|15043.2|4218
1595903400000|2020-07-28 02:30:00|15115.7|15105.7|15108.2|15098.2|15118.2|15108.2|15083.2|15073.2|1767
1595903700000|2020-07-28 02:35:00|15105.7|15095.7|15103.2|15093.2|15113.2|15103.2|15083.2|15073.2|1640
1595904000000|2020-07-28 02:40:00|15100.7|15090.7|15048.2|15038.2|15100.7|15090.7|15048.2|15038.2|3387
1595904300000|2020-07-28 02:45:00|15045.7|15035.7|15055.7|15045.7|15060.7|15050.7|15030.7|15020.7|1849
1595904600000|2020-07-28 02:50:00|15053.2|15043.2|15065.7|15055.7|15090.7|15080.7|15053.2|15043.2|6688
1595904900000|2020-07-28 02:55:00|15068.2|15058.2|15060.7|15050.7|15088.2|15078.2|15055.7|15045.7|4584
1595905200000|2020-07-28 03:00:00|15063.2|15053.2|15008.2|14998.2|15063.2|15053.2|15008.2|14998.2|2216
1595905500000|2020-07-28 03:05:00|15013.2|15003.2|15003.2|14993.2|15023.2|15013.2|14990.7|14980.7|1369
1595905800000|2020-07-28 03:10:00|14998.2|14988.2|15025.7|15015.7|15035.7|15025.7|14998.2|14988.2|3936
1595906100000|2020-07-28 03:15:00|15023.2|15013.2|15000.7|14990.7|15023.2|15013.2|14985.7|14975.7|4504
1595906400000|2020-07-28 03:20:00|15003.2|14993.2|14960.7|14950.7|15008.2|14998.2|14960.7|14950.7|1526
1595906700000|2020-07-28 03:25:00|14958.2|14948.2|14990.7|14980.7|14990.7|14980.7|14955.7|14945.7|1054
1595907000000|2020-07-28 03:30:00|14988.2|14978.2|14993.2|14983.2|14995.7|14985.7|14985.7|14975.7|727
1595907300000|2020-07-28 03:35:00|14990.7|14980.7|14990.7|14980.7|14995.7|14985.7|14988.2|14978.2|518
1595907600000|2020-07-28 03:40:00|14993.2|14983.2|14990.7|14980.7|14995.7|14985.7|14988.2|14978.2|629
1595907900000|2020-07-28 03:45:00|14988.2|14978.2|14990.7|14980.7|14995.7|14985.7|14988.2|14978.2|1354
1595908200000|2020-07-28 03:50:00|14988.2|14978.2|14985.7|14975.7|14990.7|14980.7|14985.7|14975.7|793
1595908500000|2020-07-28 03:55:00|14983.2|14973.2|14990.7|14980.7|14990.7|14980.7|14980.7|14970.7|631
1595908800000|2020-07-28 04:00:00|14988.2|14978.2|14990.7|14980.7|14995.7|14985.7|14988.2|14978.2|652
1595909100000|2020-07-28 04:05:00|14993.2|14983.2|14993.2|14983.2|14993.2|14983.2|14993.2|14983.2|487
1595909400000|2020-07-28 04:10:00|14990.7|14980.7|14988.2|14978.2|14990.7|14980.7|14983.2|14973.2|526
1595909700000|2020-07-28 04:15:00|14985.7|14975.7|14978.2|14968.2|14993.2|14983.2|14978.2|14968.2|954
1595910000000|2020-07-28 04:20:00|14983.2|14973.2|14978.2|14968.2|14985.7|14975.7|14975.7|14965.7|4695
1595910300000|2020-07-28 04:25:00|14980.7|14970.7|14978.2|14968.2|14983.2|14973.2|14978.2|14968.2|440
1595910600000|2020-07-28 04:30:00|14983.2|14973.2|14978.2|14968.2|14985.7|14975.7|14978.2|14968.2|528
1595910900000|2020-07-28 04:35:00|14980.7|14970.7|14985.7|14975.7|14985.7|14975.7|14978.2|14968.2|2122
1595911200000|2020-07-28 04:40:00|14988.2|14978.2|14990.7|14980.7|14990.7|14980.7|14988.2|14978.2|824
1595911500000|2020-07-28 04:45:00|14993.2|14983.2|14995.7|14985.7|15003.2|14993.2|14993.2|14983.2|4095
1595911800000|2020-07-28 04:50:00|14998.2|14988.2|14998.2|14988.2|14998.2|14988.2|14993.2|14983.2|921
1595912100000|2020-07-28 04:55:00|15000.7|14990.7|14995.7|14985.7|15000.7|14990.7|14995.7|14985.7|4169
1595912400000|2020-07-28 05:00:00|14998.2|14988.2|15013.2|15003.2|15013.2|15003.2|14965.7|14955.7|2439
1595912700000|2020-07-28 05:05:00|15010.7|15000.7|14978.2|14968.2|15010.7|15000.7|14970.7|14960.7|1899
1595913000000|2020-07-28 05:10:00|14980.7|14970.7|14993.2|14983.2|15003.2|14993.2|14970.7|14960.7|4649
1595913300000|2020-07-28 05:15:00|14990.7|14980.7|15015.7|15005.7|15018.2|15008.2|14973.2|14963.2|1647
1595913600000|2020-07-28 05:20:00|15013.2|15003.2|14975.7|14965.7|15013.2|15003.2|14970.7|14960.7|1437
1595913900000|2020-07-28 05:25:00|14973.2|14963.2|14973.2|14963.2|14990.7|14980.7|14970.7|14960.7|995
1595914200000|2020-07-28 05:30:00|14970.7|14960.7|14985.7|14975.7|14988.2|14978.2|14968.2|14958.2|6875
1595914500000|2020-07-28 05:35:00|14988.2|14978.2|14980.7|14970.7|15000.7|14990.7|14978.2|14968.2|1135
1595914800000|2020-07-28 05:40:00|14978.2|14968.2|14973.2|14963.2|14993.2|14983.2|14970.7|14960.7|909
1595915100000|2020-07-28 05:45:00|14975.7|14965.7|14955.7|14945.7|14985.7|14975.7|14953.2|14943.2|3398
1595915400000|2020-07-28 05:50:00|14958.2|14948.2|14978.2|14968.2|14978.2|14968.2|14945.7|14935.7|2374
1595915700000|2020-07-28 05:55:00|14980.7|14970.7|14983.2|14973.2|15000.7|14990.7|14973.2|14963.2|1229
1595916000000|2020-07-28 06:00:00|14980.7|14970.7|15000.7|14990.7|15013.2|15003.2|14973.2|14963.2|1551
1595916300000|2020-07-28 06:05:00|15003.2|14993.2|14998.2|14988.2|15008.2|14998.2|14985.7|14975.7|1101
1595916600000|2020-07-28 06:10:00|15003.2|14993.2|14985.7|14975.7|15010.7|15000.7|14983.2|14973.2|1507
1595916900000|2020-07-28 06:15:00|14983.2|14973.2|14990.7|14980.7|14995.7|14985.7|14973.2|14963.2|1768
1595917200000|2020-07-28 06:20:00|14993.2|14983.2|14970.7|14960.7|15005.7|14995.7|14970.7|14960.7|2756
1595917500000|2020-07-28 06:25:00|14973.2|14963.2|14965.7|14955.7|14980.7|14970.7|14955.7|14945.7|3034
1595917800000|2020-07-28 06:30:00|14963.2|14953.2|14945.7|14935.7|14970.7|14960.7|14943.2|14933.2|6651
1595918100000|2020-07-28 06:35:00|14943.2|14933.2|14970.7|14960.7|14973.2|14963.2|14938.2|14928.2|1254
1595918400000|2020-07-28 06:40:00|14968.2|14958.2|14993.2|14983.2|14993.2|14983.2|14968.2|14958.2|1657
1595918700000|2020-07-28 06:45:00|14995.7|14985.7|15008.2|14998.2|15008.2|14998.2|14993.2|14983.2|1618
1595919000000|2020-07-28 06:50:00|15005.7|14995.7|15003.2|14993.2|15005.7|14995.7|14990.7|14980.7|5947
1595919300000|2020-07-28 06:55:00|15000.7|14990.7|14998.2|14988.2|15015.7|15005.7|14995.7|14985.7|1991
1595919600000|2020-07-28 07:00:00|14990.7|14978.2|14990.7|14978.2|14993.2|14980.7|14983.2|14970.7|4075
1595919900000|2020-07-28 07:05:00|14993.2|14980.7|15010.7|14998.2|15015.7|15003.2|14993.2|14980.7|493
1595920200000|2020-07-28 07:10:00|15008.2|14995.7|15005.7|14990.7|15013.2|15000.7|15003.2|14988.2|339
1595920500000|2020-07-28 07:15:00|15003.2|14988.2|15000.7|14985.7|15005.7|14993.2|14998.2|14985.7|1749
1595920800000|2020-07-28 07:20:00|14998.2|14980.7|14993.2|14980.7|15000.7|14988.2|14990.7|14978.2|601
1595921100000|2020-07-28 07:25:00|14995.7|14983.2|14995.7|14983.2|15003.2|14988.2|14995.7|14980.7|303
1595921400000|2020-07-28 07:30:00|14998.2|14985.7|14990.7|14975.7|14998.2|14985.7|14985.7|14970.7|6069
1595921700000|2020-07-28 07:35:00|14988.2|14973.2|14993.2|14978.2|14993.2|14980.7|14980.7|14968.2|1116
1595922000000|2020-07-28 07:40:00|14990.7|14975.7|14990.7|14978.2|14993.2|14980.7|14985.7|14973.2|312
1595922300000|2020-07-28 07:45:00|14988.2|14975.7|14990.7|14975.7|14990.7|14978.2|14985.7|14970.7|380
1595922600000|2020-07-28 07:50:00|14988.2|14978.2|14985.7|14973.2|14993.2|14980.7|14983.2|14970.7|692
1595922900000|2020-07-28 07:55:00|14983.2|14970.7|14988.2|14973.2|14990.7|14978.2|14983.2|14970.7|978
1595923200000|2020-07-28 08:00:00|14985.7|14970.7|14985.7|14970.7|14988.2|14975.7|14983.2|14970.7|1382
1595923500000|2020-07-28 08:05:00|14983.2|14968.2|14988.2|14975.7|14993.2|14980.7|14980.7|14968.2|996
1595923800000|2020-07-28 08:10:00|14985.7|14973.2|15005.7|14993.2|15005.7|14993.2|14985.7|14973.2|2178
1595924100000|2020-07-28 08:15:00|15003.2|14990.7|14988.2|14975.7|15008.2|14995.7|14988.2|14975.7|942
1595924400000|2020-07-28 08:20:00|14985.7|14973.2|14973.2|14958.2|14988.2|14975.7|14970.7|14955.7|2084
1595924700000|2020-07-28 08:25:00|14970.7|14960.7|14980.7|14963.2|14980.7|14968.2|14970.7|14960.7|1013
1595925000000|2020-07-28 08:30:00|14976|14952|14983.4|14959.4|14983.4|14959.4|14975.7|14951.7|1
1595925300000|2020-07-28 08:35:00|14982.9|14958.9|14990.6|14966.6|14990.6|14966.6|14982.9|14958.9|394
1595925600000|2020-07-28 08:40:00|14988.4|14964.4|14987|14963|14990.2|14966.2|14984.3|14960.3|0
1595925900000|2020-07-28 08:45:00|14987.5|14963.5|14990.1|14966.1|14992.8|14968.8|14981.2|14957.2|0
1595926200000|2020-07-28 08:50:00|14990.6|14966.6|14991.9|14967.9|14995|14971|14990.6|14966.6|0
1595926500000|2020-07-28 08:55:00|14991.4|14967.4|14995.9|14971.9|14995.9|14971.9|14988.7|14964.7|0
1595926800000|2020-07-28 09:00:00|14995.7|14973.2|14978.2|14965.7|14998.2|14983.2|14978.2|14963.2|2075
1595927100000|2020-07-28 09:05:00|14980.7|14968.2|14985.7|14970.7|14995.7|14980.7|14978.2|14965.7|431
1595927400000|2020-07-28 09:10:00|14988.2|14973.2|14978.2|14963.2|14988.2|14975.7|14978.2|14963.2|85
1595927700000|2020-07-28 09:15:00|14975.7|14965.7|14980.7|14968.2|14988.2|14975.7|14975.7|14963.2|82
1595928000000|2020-07-28 09:20:00|14978.2|14965.7|14975.7|14963.2|14978.2|14965.7|14965.7|14953.2|52
1595928300000|2020-07-28 09:25:00|14978.2|14965.7|14978.2|14965.7|14978.2|14965.7|14975.7|14963.2|8
1595928600000|2020-07-28 09:30:00|14975.7|14963.2|14978.2|14965.7|14978.2|14965.7|14973.2|14958.2|46
1595928900000|2020-07-28 09:35:00|14980.7|14963.2|14980.7|14968.2|14985.7|14973.2|14980.7|14963.2|35
1595929200000|2020-07-28 09:40:00|14978.2|14965.7|14970.7|14958.2|14978.2|14968.2|14970.7|14958.2|56
1595929500000|2020-07-28 09:45:00|14973.2|14960.7|14968.2|14955.7|14975.7|14960.7|14968.2|14955.7|1244
1595929800000|2020-07-28 09:50:00|14970.7|14958.2|14943.2|14928.2|14970.7|14958.2|14938.2|14925.7|429
1595930100000|2020-07-28 09:55:00|14940.7|14930.7|14945.7|14933.2|14948.2|14933.2|14935.7|14923.2|643
1595930400000|2020-07-28 10:00:00|14943.2|14930.7|14945.7|14933.2|14948.2|14935.7|14943.2|14928.2|50
1595930700000|2020-07-28 10:05:00|14943.2|14930.7|14933.2|14918.2|14948.2|14933.2|14930.7|14918.2|216
1595931000000|2020-07-28 10:10:00|14930.7|14915.7|14930.7|14918.2|14933.2|14918.2|14925.7|14910.7|151
1595931300000|2020-07-28 10:15:00|14928.2|14915.7|14930.7|14918.2|14930.7|14918.2|14925.7|14913.2|133
1595931600000|2020-07-28 10:20:00|14928.2|14915.7|14925.7|14913.2|14930.7|14918.2|14923.2|14908.2|1254
1595931900000|2020-07-28 10:25:00|14923.2|14910.7|14930.7|14918.2|14933.2|14918.2|14923.2|14910.7|76
1595932200000|2020-07-28 10:30:00|14933.2|14915.7|14940.7|14928.2|14940.7|14928.2|14933.2|14915.7|33
1595932500000|2020-07-28 10:35:00|14943.2|14930.7|14940.7|14925.7|14943.2|14930.7|14940.7|14925.7|129
1595932800000|2020-07-28 10:40:00||14928.2||14928.2||14928.2||14925.7|2
1595933100000|2020-07-28 10:45:00|14943.2|14930.7|14950.7|14938.2|14950.7|14938.2|14940.7|14930.7|549
1595933400000|2020-07-28 10:50:00|14948.2|14935.7|14955.7|14940.7|14955.7|14940.7|14948.2|14935.7|59
1595933700000|2020-07-28 10:55:00|14953.2|14943.2|14958.2|14945.7|14958.2|14945.7|14953.2|14940.7|36
1595934000000|2020-07-28 11:00:00|14955.7|14943.2|14960.7|14948.2|14963.2|14950.7|14955.7|14943.2|181
1595934300000|2020-07-28 11:05:00|14963.2|14950.7|14960.7|14945.7|14963.2|14950.7|14958.2|14945.7|137
1595934600000|2020-07-28 11:10:00|14958.2|14943.2|14955.7|14940.7|14960.7|14943.2|14948.2|14935.7|32
1595934900000|2020-07-28 11:15:00|14953.2|14938.2|14940.7|14928.2|14953.2|14938.2|14940.7|14925.7|797
1595935200000|2020-07-28 11:20:00|14943.2|14925.7|14948.2|14935.7|14948.2|14935.7|14940.7|14925.7|56
1595935500000|2020-07-28 11:25:00|14950.7|14938.2|14948.2|14935.7|14953.2|14938.2|14948.2|14933.2|84
1595935800000|2020-07-28 11:30:00|14945.7|14933.2|14943.2|14928.2|14948.2|14935.7|14938.2|14923.2|83
1595936100000|2020-07-28 11:35:00|14940.7|14930.7|14938.2|14923.2|14940.7|14930.7|14935.7|14923.2|36
1595936400000|2020-07-28 11:40:00|14935.7|14920.7|14920.7|14908.2|14935.7|14920.7|14920.7|14908.2|319
1595936700000|2020-07-28 11:45:00|14918.2|14905.7|14920.7|14908.2|14920.7|14908.2|14913.2|14898.2|300
1595937000000|2020-07-28 11:50:00|14918.2|14905.7|14913.2|14900.7|14920.7|14908.2|14913.2|14900.7|619
1595937300000|2020-07-28 11:55:00|14915.7|14903.2|14905.7|14893.2|14915.7|14903.2|14903.2|14890.7|406
1595937600000|2020-07-28 12:00:00|14908.2|14895.7|14918.2|14903.2|14918.2|14905.7|14905.7|14890.7|163
1595937900000|2020-07-28 12:05:00|14915.7|14900.7|14923.2|14908.2|14925.7|14913.2|14910.7|14898.2|212
1595938200000|2020-07-28 12:10:00|14920.7|14905.7|14928.2|14913.2|14928.2|14915.7|14920.7|14905.7|156
1595938500000|2020-07-28 12:15:00|14925.7|14910.7|14910.7|14898.2|14925.7|14910.7|14910.7|14898.2|170
1595938800000|2020-07-28 12:20:00|14913.2|14900.7|14913.2|14900.7|14915.7|14903.2|14910.7|14898.2|113
1595939100000|2020-07-28 12:25:00|14915.7|14903.2|14918.2|14905.7|14918.2|14905.7|14913.2|14900.7|404
1595939400000|2020-07-28 12:30:00|14915.7|14903.2|14918.2|14905.7|14918.2|14905.7|14915.7|14903.2|137
1595939700000|2020-07-28 12:35:00|14915.7|14903.2|14913.2|14900.7|14918.2|14905.7|14913.2|14900.7|109
1595940000000|2020-07-28 12:40:00|14915.7|14903.2|14918.2|14903.2|14918.2|14905.7|14915.7|14903.2|209
1595940300000|2020-07-28 12:45:00|14915.7|14905.7|14913.2|14900.7|14915.7|14905.7|14905.7|14893.2|169
1595940600000|2020-07-28 12:50:00|14915.7|14903.2|14915.7|14903.2|14923.2|14908.2|14915.7|14900.7|86
1595940900000|2020-07-28 12:55:00|14913.2|14900.7|14925.7|14913.2|14928.2|14913.2|14913.2|14900.7|152
1595941200000|2020-07-28 13:00:00|14923.2|14910.7|14923.2|14908.2|14928.2|14915.7|14915.7|14903.2|315
1595941500000|2020-07-28 13:05:00|14920.7|14905.7|14913.2|14898.2|14920.7|14905.7|14913.2|14898.2|115
1595941800000|2020-07-28 13:10:00|14910.7|14895.7|14908.2|14895.7|14913.2|14900.7|14903.2|14890.7|189
1595942100000|2020-07-28 13:15:00|14910.7|14898.2|14920.7|14905.7|14923.2|14910.7|14910.7|14898.2|140
1595942400000|2020-07-28 13:20:00|14918.2|14903.2|14918.2|14903.2|14918.2|14905.7|14910.7|14895.7|129
1595942700000|2020-07-28 13:25:00|14915.7|14900.7|14908.2|14895.7|14915.7|14900.7|14905.7|14893.2|190
1595943000000|2020-07-28 13:30:00|14910.7|14898.2|14903.2|14888.2|14925.7|14913.2|14895.7|14883.2|1064
1595943300000|2020-07-28 13:35:00|14900.7|14890.7|14910.7|14898.2|14918.2|14905.7|14898.2|14885.7|360
1595943600000|2020-07-28 13:40:00|14908.2|14895.7|14918.2|14905.7|14923.2|14910.7|14900.7|14888.2|302
1595943900000|2020-07-28 13:45:00|14915.7|14903.2|14913.2|14900.7|14923.2|14910.7|14910.7|14898.2|200
1595944200000|2020-07-28 13:50:00|14910.7|14898.2|14890.7|14878.2|14913.2|14900.7|14890.7|14875.7|208
1595944500000|2020-07-28 13:55:00|14888.2|14875.7|14893.2|14878.2|14898.2|14883.2|14888.2|14875.7|150
1595944800000|2020-07-28 14:00:00|14890.7|14880.7|14895.7|14880.7|14898.2|14885.7|14888.2|14875.7|639
1595945100000|2020-07-28 14:05:00|14893.2|14883.2|14900.7|14888.2|14903.2|14890.7|14890.7|14878.2|161
1595945400000|2020-07-28 14:10:00|14898.2|14885.7|14900.7|14888.2|14903.2|14890.7|14893.2|14880.7|185
1595945700000|2020-07-28 14:15:00|14903.2|14890.7|14908.2|14895.7|14915.7|14903.2|14903.2|14890.7|215
1595946000000|2020-07-28 14:20:00|14910.7|14898.2|14908.2|14895.7|14913.2|14900.7|14908.2|14895.7|290
1595946300000|2020-07-28 14:25:00|14910.7|14898.2|14903.2|14890.7|14910.7|14898.2|14898.2|14885.7|354
1595946600000|2020-07-28 14:30:00|14905.7|14893.2|14890.7|14878.2|14910.7|14898.2|14890.7|14878.2|438
1595946900000|2020-07-28 14:35:00|14893.2|14875.7|14890.7|14878.2|14893.2|14880.7|14885.7|14873.2|476
1595947200000|2020-07-28 14:40:00|14888.2|14875.7|14888.2|14873.2|14893.2|14880.7|14885.7|14873.2|1073
1595947500000|2020-07-28 14:45:00|14885.7|14875.7|14893.2|14880.7|14895.7|14880.7|14885.7|14873.2|133
1595947800000|2020-07-28 14:50:00|14895.7|14883.2|14893.2|14880.7|14898.2|14885.7|14885.7|14873.2|454
1595948100000|2020-07-28 14:55:00|14895.7|14878.2|14900.7|14885.7|14905.7|14893.2|14895.7|14878.2|142
1595948400000|2020-07-28 15:00:00|14898.2|14888.2|14890.7|14878.2|14905.7|14890.7|14890.7|14878.2|84
1595948700000|2020-07-28 15:05:00|14888.2|14875.7|14893.2|14878.2|14893.2|14880.7|14885.7|14873.2|215
1595949000000|2020-07-28 15:10:00|14890.7|14880.7|14905.7|14893.2|14913.2|14900.7|14890.7|14875.7|342
1595949300000|2020-07-28 15:15:00|14908.2|14890.7|14905.7|14893.2|14908.2|14895.7|14903.2|14890.7|237
1595949600000|2020-07-28 15:20:00|14908.2|14895.7|14903.2|14888.2|14908.2|14895.7|14898.2|14885.7|85
1595949900000|2020-07-28 15:25:00|14900.7|14885.7|14903.2|14890.7|14905.7|14893.2|14898.2|14885.7|184
1595950200000|2020-07-28 15:30:00|14905.7|14893.2|14915.7|14903.2|14918.2|14905.7|14903.2|14890.7|139
1595950500000|2020-07-28 15:35:00|14913.2|14900.7|14915.7|14903.2|14915.7|14903.2|14910.7|14895.7|119
1595950800000|2020-07-28 15:40:00|14918.2|14905.7|14913.2|14900.7|14920.7|14908.2|14910.7|14898.2|152
1595951100000|2020-07-28 15:45:00|14915.7|14903.2|14915.7|14903.2|14920.7|14908.2|14913.2|14900.7|143
1595951400000|2020-07-28 15:50:00|14913.2|14900.7|14913.2|14900.7|14918.2|14903.2|14905.7|14893.2|287
1595951700000|2020-07-28 15:55:00|14915.7|14903.2|14903.2|14890.7|14918.2|14905.7|14903.2|14888.2|279
1595952000000|2020-07-28 16:00:00|14900.7|14888.2|14903.2|14888.2|14905.7|14893.2|14900.7|14888.2|148
1595952300000|2020-07-28 16:05:00|14900.7|14885.7|14900.7|14888.2|14903.2|14890.7|14898.2|14885.7|38
1595952600000|2020-07-28 16:10:00|14903.2|14885.7|14908.2|14893.2|14908.2|14893.2|14898.2|14885.7|55
1595952900000|2020-07-28 16:15:00|14905.7|14895.7|14905.7|14893.2|14913.2|14898.2|14903.2|14890.7|83
1595953200000|2020-07-28 16:20:00|14908.2|14890.7|14913.2|14898.2|14913.2|14898.2|14905.7|14890.7|28
1595953500000|2020-07-28 16:25:00|14915.7|14900.7|14910.7|14895.7|14915.7|14903.2|14908.2|14895.7|70
1595953800000|2020-07-28 16:30:00|14908.2|14898.2|14920.7|14908.2|14923.2|14910.7|14908.2|14895.7|439
1595954100000|2020-07-28 16:35:00|14923.2|14905.7|14923.2|14910.7|14923.2|14910.7|14918.2|14905.7|69
1595954400000|2020-07-28 16:40:00|14920.7|14908.2|14915.7|14903.2|14920.7|14908.2|14915.7|14903.2|44
1595954700000|2020-07-28 16:45:00|14918.2|14905.7|14918.2|14905.7|14923.2|14910.7|14915.7|14905.7|34
1595955000000|2020-07-28 16:50:00|14920.7|14908.2|14925.7|14913.2|14925.7|14913.2|14920.7|14908.2|59
1595955300000|2020-07-28 16:55:00|14928.2|14910.7|14925.7|14913.2|14928.2|14915.7|14923.2|14910.7|71
1595955600000|2020-07-28 17:00:00|14928.2|14915.7|14923.2|14910.7|14928.2|14915.7|14920.7|14905.7|64
1595955900000|2020-07-28 17:05:00|14920.7|14908.2|14925.7|14913.2|14925.7|14913.2|14920.7|14908.2|7
1595956200000|2020-07-28 17:10:00|14923.2|14910.7|14918.2|14903.2|14923.2|14910.7|14918.2|14903.2|24
1595956500000|2020-07-28 17:15:00|14920.7|14905.7|14923.2|14910.7|14925.7|14913.2|14918.2|14903.2|62
1595956800000|2020-07-28 17:20:00|14925.7|14913.2|14925.7|14913.2|14928.2|14915.7|14923.2|14910.7|33
1595957100000|2020-07-28 17:25:00|14928.2|14910.7|14923.2|14908.2|14928.2|14913.2|14920.7|14908.2|32
1595957400000|2020-07-28 17:30:00|14920.7|14910.7|14923.2|14908.2|14925.7|14913.2|14920.7|14908.2|31
1595957700000|2020-07-28 17:35:00|14920.7|14910.7|14925.7|14910.7|14925.7|14913.2|14920.7|14908.2|4
1595958000000|2020-07-28 17:40:00|14923.2|14913.2|14923.2|14910.7|14925.7|14913.2|14923.2|14908.2|3
1595958300000|2020-07-28 17:45:00|14925.7|14913.2|14928.2|14915.7|14928.2|14915.7|14923.2|14910.7|43
1595958600000|2020-07-28 17:50:00|14930.7|14918.2|14923.2|14908.2|14930.7|14918.2|14918.2|14905.7|241
1595958900000|2020-07-28 17:55:00|14920.7|14905.7|14925.7|14913.2|14925.7|14913.2|14918.2|14905.7|30
1595959200000|2020-07-28 18:00:00|14928.2|14915.7|14923.2|14908.2|14928.2|14915.7|14920.7|14905.7|15
1595959500000|2020-07-28 18:05:00|14920.7|14910.7|14923.2|14908.2|14923.2|14910.7|14920.7|14908.2|1
1595959800000|2020-07-28 18:10:00|14925.7|14910.7|14918.2|14903.2|14925.7|14910.7|14915.7|14903.2|19
1595960100000|2020-07-28 18:15:00|14915.7|14905.7|14920.7|14905.7|14920.7|14908.2|14915.7|14905.7|1
1595960400000|2020-07-28 18:20:00|14918.2|14908.2|14923.2|14908.2|14923.2|14910.7|14918.2|14905.7|4
1595960700000|2020-07-28 18:25:00|14920.7|14905.7|14913.2|14898.2|14920.7|14905.7|14910.7|14898.2|122
1595961000000|2020-07-28 18:30:00|14915.7|14900.7|14913.2|14898.2|14918.2|14903.2|14910.7|14898.2|29
1595961300000|2020-07-28 18:35:00|14910.7|14900.7|14918.2|14903.2|14918.2|14905.7|14910.7|14895.7|43
1595961600000|2020-07-28 18:40:00|14915.7|14900.7|14910.7|14900.7|14918.2|14903.2|14910.7|14898.2|10
1595961900000|2020-07-28 18:45:00|14912|14902|14915.7|14905.7|14917|14907|14910.7|14900.7|14
1595962200000|2020-07-28 18:50:00|14917|14907|14915.7|14905.7|14919.5|14909.5|14913.2|14903.2|46
1595962500000|2020-07-28 18:55:00|14914.5|14904.5|14913.2|14903.2|14919.5|14909.5|14912|14902|41
1595962800000|2020-07-28 19:00:00|14914.5|14904.5|14907|14897|14917|14907|14907|14897|29
1595963100000|2020-07-28 19:05:00|14908.2|14898.2|14908.2|14898.2|14912|14902|14905.7|14895.7|35
1595963400000|2020-07-28 19:10:00|14909.5|14899.5|14905.7|14895.7|14910.7|14900.7|14904.5|14894.5|60
1595963700000|2020-07-28 19:15:00|14904.5|14894.5|14904.5|14894.5|14905.7|14895.7|14899.5|14889.5|44
1595964000000|2020-07-28 19:20:00|14905.7|14895.7|14903.2|14893.2|14907|14897|14903.2|14893.2|22
1595964300000|2020-07-28 19:25:00|14904.5|14894.5|14899.5|14889.5|14904.5|14894.5|14899.5|14889.5|23
1595964600000|2020-07-28 19:30:00|14898.2|14888.2|14897|14887|14905.7|14895.7|14897|14887|50
1595964900000|2020-07-28 19:35:00|14899.5|14889.5|14897|14887|14902|14892|14897|14887|21
1595965200000|2020-07-28 19:40:00|14898.2|14888.2|14898.2|14888.2|14900.7|14890.7|14897|14887|26
1595965500000|2020-07-28 19:45:00|14899.5|14889.5|14894.5|14884.5|14902|14892|14894.5|14884.5|93
1595965800000|2020-07-28 19:50:00|14892|14882|14892|14882|14898.2|14888.2|14889.5|14879.5|152
1595966100000|2020-07-28 19:55:00|14893.2|14883.2|14893.2|14883.2|14895.7|14885.7|14887|14877|92
1595966400000|2020-07-28 20:00:00|14894.5|14884.5|14897|14887|14899.5|14889.5|14893.2|14883.2|16
1595966700000|2020-07-28 20:05:00|14898.2|14888.2|14897|14887|14899.5|14889.5|14894.5|14884.5|99
1595967000000|2020-07-28 20:10:00|14898.2|14888.2|14903.2|14893.2|14904.5|14894.5|14897|14887|28
1595967300000|2020-07-28 20:15:00|14912|14888|14914|14890|14915.2|14891.2|14910.4|14886.4|15
1595967600000|2020-07-28 20:20:00|14914.2|14890.2|14914.3|14890.3|14915|14891|14913.9|14889.9|0
1595967900000|2020-07-28 20:25:00|14914.2|14890.2|14912.9|14888.9|14914.3|14890.3|14912.9|14888.9|34
1595968200000|2020-07-28 20:30:00|14913.7|14889.7|14913.1|14889.1|14914.6|14890.6|14909.6|14885.6|4
1595968500000|2020-07-28 20:35:00|14913.9|14889.9|14912.2|14888.2|14915.7|14891.7|14911.3|14887.3|9
1595968800000|2020-07-28 20:40:00|14911.3|14887.3|14911.9|14887.9|14915.1|14891.1|14910.5|14886.5|152
1595969100000|2020-07-28 20:45:00|14911.1|14887.1|14911.9|14887.9|14915.4|14891.4|14910.2|14886.2|9
1595969400000|2020-07-28 20:50:00|14912.8|14888.8|14916.3|14892.3|14917.2|14893.2|14911.9|14887.9|14
1595969700000|2020-07-28 20:55:00|14915.4|14891.4|14916.2|14892.2|14917.2|14893.2|14914.6|14890.6|25
1595970000000|2020-07-28 21:00:00|14915.5|14891.5|14916.6|14892.6|14916.7|14892.7|14915.3|14891.3|1
1595970300000|2020-07-28 21:05:00|14917.2|14893.2|14916.2|14892.2|14918.3|14894.3|14916.2|14892.2|0
1595970600000|2020-07-28 21:10:00|14916|14892|14915.5|14891.5|14916.3|14892.3|14915.5|14891.5|0
1595970900000|2020-07-28 21:15:00|14915.4|14891.4|14915.4|14891.4|14915.5|14891.5|14915.4|14891.4|0
1595971200000|2020-07-28 21:20:00|14915.1|14891.1|14916.3|14892.3|14916.3|14892.3|14914.9|14890.9|0
1595971500000|2020-07-28 21:25:00|14915.7|14891.7|14915.7|14891.7|14915.8|14891.8|14915.7|14891.7|0
1595971800000|2020-07-28 21:30:00|14914.3|14890.3|14913|14889|14915.3|14891.3|14913|14889|0
1595972100000|2020-07-28 21:35:00|14914.4|14890.4|14914.6|14890.6|14914.8|14890.8|14913|14889|0
1595972400000|2020-07-28 21:40:00|14914.9|14890.9|14914.8|14890.8|14914.9|14890.9|14914.6|14890.6|0
1595972700000|2020-07-28 21:45:00|14914.6|14890.6|14914.9|14890.9|14915.8|14891.8|14914.6|14890.6|0
1595973000000|2020-07-28 21:50:00|14915|14891|14916.5|14892.5|14916.6|14892.6|14915|14891|0
1595973300000|2020-07-28 21:55:00|14916.3|14892.3|14918.2|14894.2|14918.3|14894.3|14916.3|14892.3|0
1595973600000|2020-07-28 22:00:00|14918|14894|14929.7|14905.7|14931.5|14907.5|14918|14894|0
1595973900000|2020-07-28 22:05:00|14928.9|14904.9|14926.8|14902.8|14934.1|14910.1|14926.8|14902.8|0
1595974200000|2020-07-28 22:10:00|14927.2|14903.2|14926.8|14902.8|14927.7|14903.7|14925|14901|0
1595974500000|2020-07-28 22:15:00|14927.7|14903.7|14930.3|14906.3|14930.3|14906.3|14927.7|14903.7|0
1595974800000|2020-07-28 22:20:00|14930.7|14906.7|14927.7|14903.7|14930.7|14906.7|14926.8|14902.8|0
1595975100000|2020-07-28 22:25:00|14927.5|14903.5|14921.4|14897.4|14927.5|14903.5|14919.6|14895.6|0
1595975400000|2020-07-28 22:30:00|14922.2|14898.2|14923.1|14899.1|14924|14900|14918.8|14894.8|0
1595975700000|2020-07-28 22:35:00|14924|14900|14927.5|14903.5|14927.5|14903.5|14924|14900|0
1595976000000|2020-07-28 22:40:00|14928.3|14904.3|14925.7|14901.7|14929.2|14905.2|14924.8|14900.8|0
1595976300000|2020-07-28 22:45:00|14926.1|14902.1|14928.3|14904.3|14928.3|14904.3|14926.1|14902.1|0
1595976600000|2020-07-28 22:50:00|14929.2|14905.2|14944.8|14920.8|14946.6|14922.6|14929.2|14905.2|0
1595976900000|2020-07-28 22:55:00|14945.7|14921.7|14944.6|14920.6|14947.4|14923.4|14943.6|14919.6|0
1595977200000|2020-07-28 23:00:00|14945|14921|14942|14918|14947.2|14923.2|14941.1|14917.1|0
1595977500000|2020-07-28 23:05:00|14941.1|14917.1|14940.2|14916.2|14942.4|14918.4|14939.4|14915.4|0
1595977800000|2020-07-28 23:10:00|14939.8|14915.8|14939.4|14915.4|14941.1|14917.1|14939.4|14915.4|0
1595978100000|2020-07-28 23:15:00|14940.2|14916.2|14940.2|14916.2|14941.1|14917.1|14939.4|14915.4|0
1595978400000|2020-07-28 23:20:00|14941.1|14917.1|14941.5|14917.5|14942|14918|14931.5|14907.5|0
1595978700000|2020-07-28 23:25:00|14941.1|14917.1|14941.9|14917.9|14944.6|14920.6|14941.1|14917.1|0
1595979000000|2020-07-28 23:30:00|14942.8|14918.8|14945|14921|14946.3|14922.3|14941.1|14917.1|0
1595979300000|2020-07-28 23:35:00|14944.5|14920.5|14946.3|14922.3|14946.3|14922.3|14943.7|14919.7|0
1595979600000|2020-07-28 23:40:00|14946.7|14922.7|14943.7|14919.7|14947.2|14923.2|14941.1|14917.1|0
1595979900000|2020-07-28 23:45:00|14944.1|14920.1|14946.3|14922.3|14946.3|14922.3|14943.7|14919.7|0
1595980200000|2020-07-28 23:50:00|14945.4|14921.4|14945.4|14921.4|14947.2|14923.2|14942.8|14918.8|0
1595980500000|2020-07-28 23:55:00|14946.3|14922.3|14947.2|14923.2|14948|14924|14945.4|14921.4|0
1595980800000|2020-07-29 00:00:00|14946.3|14922.3|14948.9|14924.9|14953.2|14929.2|14940.2|14916.2|0
1595981100000|2020-07-29 00:05:00|14949.3|14925.3|14941.4|14917.4|14949.3|14925.3|14940.1|14916.1|0
1595981400000|2020-07-29 00:10:00|14942.3|14918.3|14941.4|14917.4|14944|14920|14934.5|14910.5|0
1595981700000|2020-07-29 00:15:00|14942.3|14918.3|14953.9|14929.9|14955.4|14931.4|14939.6|14915.6|0
1595982000000|2020-07-29 00:20:00|14953.4|14929.4|14958.3|14934.3|14964|14940|14952.4|14928.4|0
1595982300000|2020-07-29 00:25:00|14958.8|14934.8|14958.3|14934.3|14961.5|14937.5|14957.5|14933.5|0
1595982600000|2020-07-29 00:30:00|14958.8|14934.8|14947.1|14923.1|14962.8|14938.8|14946.6|14922.6|0
1595982900000|2020-07-29 00:35:00|14949.3|14925.3|14947.8|14923.8|14951.3|14927.3|14943.1|14919.1|0
1595983200000|2020-07-29 00:40:00|14948|14924|14948.7|14924.7|14950.9|14926.9|14946|14922|0
1595983500000|2020-07-29 00:45:00|14948.5|14924.5|14957.1|14933.1|14960.3|14936.3|14945.1|14921.1|0
1595983800000|2020-07-29 00:50:00|14956.9|14932.9|14957.1|14933.1|14957.6|14933.6|14952.4|14928.4|0
1595984100000|2020-07-29 00:55:00|14956.9|14932.9|14950.9|14926.9|14956.9|14932.9|14950.9|14926.9|0
1595984400000|2020-07-29 01:00:00|14953.1|14929.1|14954.7|14944.7|14954.7|14944.7|14919.7|14909.7|7718
1595984700000|2020-07-29 01:05:00|14952.2|14942.2|14939.7|14929.7|14954.7|14944.7|14929.7|14919.7|1190
1595985000000|2020-07-29 01:10:00|14942.2|14932.2|14952.2|14942.2|14954.7|14944.7|14937.2|14927.2|876
1595985300000|2020-07-29 01:15:00|14954.7|14944.7|14982.2|14972.2|14997.2|14987.2|14954.7|14944.7|4544
1595985600000|2020-07-29 01:20:00|14987.2|14977.2|14987.2|14977.2|15004.7|14994.7|14987.2|14977.2|2383
1595985900000|2020-07-29 01:25:00|14984.7|14974.7|14972.2|14962.2|14994.7|14984.7|14964.7|14954.7|2616
1595986200000|2020-07-29 01:30:00|14969.7|14959.7|14974.7|14964.7|14999.7|14989.7|14959.7|14949.7|12674
1595986500000|2020-07-29 01:35:00|14972.2|14962.2|14974.7|14964.7|14982.2|14972.2|14944.7|14934.7|15590
1595986800000|2020-07-29 01:40:00|14977.2|14967.2|15012.2|15002.2|15012.2|15002.2|14959.7|14949.7|7126
1595987100000|2020-07-29 01:45:00|15009.7|14999.7|15102.2|15092.2|15104.7|15094.7|15009.7|14999.7|8418
1595987400000|2020-07-29 01:50:00|15099.7|15089.7|15087.2|15077.2|15119.7|15109.7|15074.7|15064.7|5915
1595987700000|2020-07-29 01:55:00|15084.7|15074.7|15099.7|15089.7|15104.7|15094.7|15074.7|15064.7|5286
1595988000000|2020-07-29 02:00:00|15102.2|15092.2|15122.2|15112.2|15129.7|15119.7|15079.7|15069.7|5352
1595988300000|2020-07-29 02:05:00|15119.7|15109.7|15102.2|15092.2|15127.2|15117.2|15089.7|15079.7|4361
1595988600000|2020-07-29 02:10:00|15104.7|15094.7|15152.2|15142.2|15152.2|15142.2|15104.7|15094.7|5848
1595988900000|2020-07-29 02:15:00|15149.7|15139.7|15137.2|15127.2|15159.7|15149.7|15132.2|15122.2|3645
1595989200000|2020-07-29 02:20:00|15134.7|15124.7|15177.2|15167.2|15182.2|15172.2|15134.7|15124.7|7276
1595989500000|2020-07-29 02:25:00|15179.7|15169.7|15202.2|15192.2|15214.7|15204.7|15179.7|15169.7|8170
1595989800000|2020-07-29 02:30:00|15199.7|15189.7|15247.2|15237.2|15267.2|15257.2|15197.2|15187.2|5365
1595990100000|2020-07-29 02:35:00|15244.7|15234.7|15232.2|15222.2|15259.7|15249.7|15217.2|15207.2|4834
1595990400000|2020-07-29 02:40:00|15234.7|15224.7|15199.7|15189.7|15234.7|15224.7|15182.2|15172.2|7215
1595990700000|2020-07-29 02:45:00|15197.2|15187.2|15214.7|15204.7|15234.7|15224.7|15194.7|15184.7|6749
1595991000000|2020-07-29 02:50:00|15219.7|15209.7|15172.2|15162.2|15227.2|15217.2|15167.2|15157.2|6549
1595991300000|2020-07-29 02:55:00|15169.7|15159.7|15179.7|15169.7|15212.2|15202.2|15167.2|15157.2|4056
1595991600000|2020-07-29 03:00:00|15182.2|15172.2|15192.2|15182.2|15194.7|15184.7|15157.2|15147.2|4251
1595991900000|2020-07-29 03:05:00|15194.7|15184.7|15249.7|15239.7|15252.2|15242.2|15187.2|15177.2|8535
1595992200000|2020-07-29 03:10:00|15244.7|15234.7|15232.2|15222.2|15259.7|15249.7|15227.2|15217.2|4740
1595992500000|2020-07-29 03:15:00|15234.7|15224.7|15167.2|15157.2|15242.2|15232.2|15167.2|15157.2|7348
1595992800000|2020-07-29 03:20:00|15169.7|15159.7|15154.7|15144.7|15179.7|15169.7|15139.7|15129.7|4807
1595993100000|2020-07-29 03:25:00|15157.2|15147.2|15127.2|15117.2|15159.7|15149.7|15104.7|15094.7|12877
1595993400000|2020-07-29 03:30:00|15129.7|15119.7|15134.7|15124.7|15142.2|15132.2|15127.2|15117.2|2987
1595993700000|2020-07-29 03:35:00|15137.2|15127.2|15132.2|15122.2|15137.2|15127.2|15124.7|15114.7|2945
1595994000000|2020-07-29 03:40:00|15134.7|15124.7|15122.2|15112.2|15139.7|15129.7|15119.7|15109.7|2435
1595994300000|2020-07-29 03:45:00|15119.7|15109.7|15124.7|15114.7|15132.2|15122.2|15117.2|15107.2|1083
1595994600000|2020-07-29 03:50:00|15127.2|15117.2|15124.7|15114.7|15132.2|15122.2|15119.7|15109.7|1673
1595994900000|2020-07-29 03:55:00|15122.2|15112.2|15139.7|15129.7|15139.7|15129.7|15122.2|15112.2|1533
1595995200000|2020-07-29 04:00:00|15137.2|15127.2|15129.7|15119.7|15137.2|15127.2|15127.2|15117.2|7408
1595995500000|2020-07-29 04:05:00|15132.2|15122.2|15134.7|15124.7|15134.7|15124.7|15129.7|15119.7|1623
1595995800000|2020-07-29 04:10:00|15129.7|15119.7|15122.2|15112.2|15129.7|15119.7|15119.7|15109.7|1491
1595996100000|2020-07-29 04:15:00|15124.7|15114.7|15122.2|15112.2|15127.2|15117.2|15119.7|15109.7|886
1595996400000|2020-07-29 04:20:00|15119.7|15109.7|15114.7|15104.7|15122.2|15112.2|15114.7|15104.7|1026
1595996700000|2020-07-29 04:25:00|15117.2|15107.2|15117.2|15107.2|15122.2|15112.2|15112.2|15102.2|968
1595997000000|2020-07-29 04:30:00|15119.7|15109.7|15119.7|15109.7|15124.7|15114.7|15112.2|15102.2|1451
1595997300000|2020-07-29 04:35:00|15117.2|15107.2|15119.7|15109.7|15119.7|15109.7|15112.2|15102.2|952
1595997600000|2020-07-29 04:40:00|15117.2|15107.2|15119.7|15109.7|15119.7|15109.7|15114.7|15104.7|722
1595997900000|2020-07-29 04:45:00|15117.2|15107.2|15107.2|15097.2|15117.2|15107.2|15107.2|15097.2|1140
1595998200000|2020-07-29 04:50:00|15104.7|15094.7|15109.7|15099.7|15114.7|15104.7|15104.7|15094.7|1000
1595998500000|2020-07-29 04:55:00|15107.2|15097.2|15112.2|15102.2|15119.7|15109.7|15104.7|15094.7|1287
1595998800000|2020-07-29 05:00:00|15114.7|15104.7|15107.2|15097.2|15117.2|15107.2|15082.2|15072.2|5933
1595999100000|2020-07-29 05:05:00|15109.7|15099.7|15132.2|15122.2|15132.2|15122.2|15102.2|15092.2|3532
1595999400000|2020-07-29 05:10:00|15134.7|15124.7|15127.2|15117.2|15147.2|15137.2|15117.2|15107.2|5451
1595999700000|2020-07-29 05:15:00|15124.7|15114.7|15154.7|15144.7|15157.2|15147.2|15109.7|15099.7|5182
1596000000000|2020-07-29 05:20:00|15152.2|15142.2|15192.2|15182.2|15194.7|15184.7|15144.7|15134.7|2925
1596000300000|2020-07-29 05:25:00|15189.7|15179.7|15182.2|15172.2|15204.7|15194.7|15179.7|15169.7|2781
1596000600000|2020-07-29 05:30:00|15184.7|15174.7|15174.7|15164.7|15207.2|15197.2|15169.7|15159.7|2630
1596000900000|2020-07-29 05:35:00|15172.2|15162.2|15187.2|15177.2|15197.2|15187.2|15172.2|15162.2|1889
1596001200000|2020-07-29 05:40:00|15189.7|15179.7|15172.2|15162.2|15197.2|15187.2|15154.7|15144.7|2761
1596001500000|2020-07-29 05:45:00|15169.7|15159.7|15159.7|15149.7|15169.7|15159.7|15144.7|15134.7|2858
1596001800000|2020-07-29 05:50:00|15157.2|15147.2|15192.2|15182.2|15192.2|15182.2|15157.2|15147.2|2849
1596002100000|2020-07-29 05:55:00|15189.7|15179.7|15187.2|15177.2|15197.2|15187.2|15177.2|15167.2|2151
1596002400000|2020-07-29 06:00:00|15184.7|15174.7|15187.2|15177.2|15189.7|15179.7|15157.2|15147.2|2364
1596002700000|2020-07-29 06:05:00|15189.7|15179.7|15217.2|15207.2|15217.2|15207.2|15187.2|15177.2|2789
1596003000000|2020-07-29 06:10:00|15214.7|15204.7|15227.2|15217.2|15232.2|15222.2|15204.7|15194.7|2691
1596003300000|2020-07-29 06:15:00|15229.7|15219.7|15212.2|15202.2|15232.2|15222.2|15212.2|15202.2|5044
1596003600000|2020-07-29 06:20:00|15217.2|15207.2|15224.7|15214.7|15232.2|15222.2|15209.7|15199.7|2608
1596003900000|2020-07-29 06:25:00|15227.2|15217.2|15217.2|15207.2|15242.2|15232.2|15212.2|15202.2|2615
1596004200000|2020-07-29 06:30:00|15219.7|15209.7|15229.7|15219.7|15234.7|15224.7|15197.2|15187.2|4757
1596004500000|2020-07-29 06:35:00|15227.2|15217.2|15214.7|15204.7|15232.2|15222.2|15207.2|15197.2|3505
1596004800000|2020-07-29 06:40:00|15217.2|15207.2|15224.7|15214.7|15242.2|15232.2|15212.2|15202.2|3443
1596005100000|2020-07-29 06:45:00|15229.7|15219.7|15269.7|15259.7|15272.2|15262.2|15227.2|15217.2|4949
1596005400000|2020-07-29 06:50:00|15272.2|15262.2|15249.7|15239.7|15272.2|15262.2|15244.7|15234.7|3545
1596005700000|2020-07-29 06:55:00|15247.2|15237.2|15239.7|15229.7|15264.7|15254.7|15232.2|15222.2|9269
1596006000000|2020-07-29 07:00:00|15242.2|15227.2|15247.2|15234.7|15249.7|15237.2|15239.7|15227.2|1546
1596006300000|2020-07-29 07:05:00|15249.7|15232.2|15234.7|15222.2|15249.7|15232.2|15234.7|15222.2|1088
1596006600000|2020-07-29 07:10:00|15237.2|15224.7|15224.7|15212.2|15239.7|15227.2|15222.2|15209.7|1558
1596006900000|2020-07-29 07:15:00|15227.2|15209.7|15219.7|15207.2|15227.2|15209.7|15217.2|15204.7|779
1596007200000|2020-07-29 07:20:00|15222.2|15204.7|15222.2|15209.7|15229.7|15214.7|15222.2|15204.7|778
1596007500000|2020-07-29 07:25:00|15224.7|15212.2|15222.2|15209.7|15234.7|15219.7|15222.2|15209.7|943
1596007800000|2020-07-29 07:30:00|15224.7|15212.2|15217.2|15204.7|15227.2|15212.2|15214.7|15202.2|479
1596008100000|2020-07-29 07:35:00|15219.7|15207.2|15227.2|15212.2|15227.2|15212.2|15219.7|15207.2|943
1596008400000|2020-07-29 07:40:00|15224.7|15214.7|15229.7|15214.7|15234.7|15222.2|15224.7|15212.2|674
1596008700000|2020-07-29 07:45:00|15227.2|15217.2|15232.2|15219.7|15234.7|15222.2|15219.7|15207.2|991
1596009000000|2020-07-29 07:50:00|15234.7|15217.2|15229.7|15214.7|15237.2|15224.7|15227.2|15212.2|2103
1596009300000|2020-07-29 07:55:00|15227.2|15212.2|15239.7|15224.7|15242.2|15229.7|15227.2|15212.2|756
1596009600000|2020-07-29 08:00:00|15242.2|15227.2|15249.7|15234.7|15254.7|15242.2|15242.2|15224.7|1451
1596009900000|2020-07-29 08:05:00|15247.2|15237.2|15244.7|15229.7|15252.2|15239.7|15242.2|15229.7|946
1596010200000|2020-07-29 08:10:00|15242.2|15232.2|15249.7|15237.2|15249.7|15237.2|15242.2|15229.7|196
1596010500000|2020-07-29 08:15:00|15247.2|15234.7|15244.7|15229.7|15249.7|15237.2|15242.2|15229.7|806
1596010800000|2020-07-29 08:20:00|15242.2|15232.2|15247.2|15234.7|15252.2|15239.7|15242.2|15232.2|502
1596011100000|2020-07-29 08:25:00|15244.7|15232.2|15247.2|15232.2|15249.7|15237.2|15239.7|15227.2|1103
1596011400000|2020-07-29 08:30:00|15255.6|15231.6|15265.8|15241.8|15266.1|15242.1|15251.4|15227.4|0
1596011700000|2020-07-29 08:35:00|15263.5|15239.5|15252.9|15228.9|15269.8|15245.8|15252.9|15228.9|680
1596012000000|2020-07-29 08:40:00|15253.4|15229.4|15252.5|15228.5|15259.3|15235.3|15252.5|15228.5|0
1596012300000|2020-07-29 08:45:00|15250.2|15226.2|15247.1|15223.1|15255.7|15231.7|15243.4|15219.4|0
1596012600000|2020-07-29 08:50:00|15248.2|15224.2|15245.3|15221.3|15250.7|15226.7|15240.7|15216.7|0
1596012900000|2020-07-29 08:55:00|15244.8|15220.8|15252.8|15228.8|15254.1|15230.1|15244.8|15220.8|0
1596013200000|2020-07-29 09:00:00|15253.2|15229.2|15237.2|15224.7|15253.2|15232.2|15237.2|15224.7|565
1596013500000|2020-07-29 09:05:00|15234.7|15222.2|15219.7|15204.7|15234.7|15222.2|15217.2|15204.7|283
1596013800000|2020-07-29 09:10:00|15222.2|15207.2|15222.2|15207.2|15224.7|15212.2|15217.2|15204.7|223
1596014100000|2020-07-29 09:15:00|15219.7|15209.7|15227.2|15212.2|15232.2|15219.7|15219.7|15209.7|208
1596014400000|2020-07-29 09:20:00|15234.7|15214.7|15232.2|15219.7|15237.2|15224.7|15232.2|15212.2|398
1596014700000|2020-07-29 09:25:00|15234.7|15222.2|15239.7|15227.2|15244.7|15232.2|15234.7|15219.7|171
1596015000000|2020-07-29 09:30:00|15237.2|15224.7|15239.7|15224.7|15239.7|15227.2|15237.2|15222.2|52
1596015300000|2020-07-29 09:35:00|15242.2|15227.2|15244.7|15232.2|15247.2|15234.7|15239.7|15227.2|86
1596015600000|2020-07-29 09:40:00|15242.2|15229.7|15237.2|15224.7|15244.7|15232.2|15237.2|15224.7|77
1596015900000|2020-07-29 09:45:00|15239.7|15227.2|15242.2|15229.7|15242.2|15229.7|15237.2|15224.7|83
1596016200000|2020-07-29 09:50:00|15244.7|15227.2|15244.7|15232.2|15244.7|15232.2|15239.7|15227.2|30
1596016500000|2020-07-29 09:55:00|15247.2|15234.7|15247.2|15232.2|15247.2|15234.7|15244.7|15232.2|71
1596016800000|2020-07-29 10:00:00|15244.7|15234.7|15249.7|15237.2|15254.7|15242.2|15244.7|15234.7|200
1596017100000|2020-07-29 10:05:00|15252.2|15239.7|15254.7|15239.7|15257.2|15244.7|15252.2|15239.7|101
1596017400000|2020-07-29 10:10:00|15252.2|15237.2|15244.7|15229.7|15252.2|15239.7|15242.2|15229.7|79
1596017700000|2020-07-29 10:15:00|15247.2|15232.2|15247.2|15232.2|15247.2|15234.7|15239.7|15227.2|244
1596018000000|2020-07-29 10:20:00|15249.7|15234.7|15247.2|15234.7|15249.7|15237.2|15247.2|15232.2|54
1596018300000|2020-07-29 10:25:00|15244.7|15232.2|15249.7|15234.7|15252.2|15239.7|15242.2|15229.7|35
1596018600000|2020-07-29 10:30:00|15247.2|15237.2|15247.2|15234.7|15249.7|15237.2|15244.7|15232.2|23
1596018900000|2020-07-29 10:35:00|15244.7|15232.2|15247.2|15234.7|15247.2|15234.7|15244.7|15232.2|11
1596019200000|2020-07-29 10:40:00|15244.7|15232.2|15247.2|15234.7|15249.7|15237.2|15244.7|15232.2|64
1596019500000|2020-07-29 10:45:00|15244.7|15232.2|15247.2|15232.2|15247.2|15234.7|15244.7|15232.2|30
1596019800000|2020-07-29 10:50:00|15244.7|15229.7|15237.2|15224.7|15247.2|15229.7|15234.7|15222.2|80
1596020100000|2020-07-29 10:55:00|15234.7|15222.2|15232.2|15219.7|15237.2|15222.2|15229.7|15217.2|53
1596020400000|2020-07-29 11:00:00|15234.7|15222.2|15229.7|15217.2|15237.2|15224.7|15229.7|15217.2|71
1596020700000|2020-07-29 11:05:00|15232.2|15219.7|15239.7|15224.7|15239.7|15227.2|15232.2|15217.2|64
1596021000000|2020-07-29 11:10:00|15237.2|15227.2|15234.7|15222.2|15237.2|15227.2|15234.7|15219.7|11
1596021300000|2020-07-29 11:15:00|15232.2|15219.7|15232.2|15219.7|15234.7|15222.2|15227.2|15214.7|73
1596021600000|2020-07-29 11:20:00|15234.7|15222.2|15234.7|15222.2|15234.7|15222.2|15232.2|15219.7|25
1596021900000|2020-07-29 11:25:00|15237.2|15224.7|15239.7|15224.7|15239.7|15227.2|15237.2|15224.7|19
1596022200000|2020-07-29 11:30:00|15237.2|15222.2|15234.7|15222.2|15237.2|15224.7|15227.2|15214.7|89
1596022500000|2020-07-29 11:35:00|15237.2|15224.7|15237.2|15224.7|15239.7|15227.2|15234.7|15222.2|34
1596022800000|2020-07-29 11:40:00|15234.7|15222.2|15234.7|15219.7|15237.2|15224.7|15224.7|15212.2|150
1596023100000|2020-07-29 11:45:00|15237.2|15222.2|15239.7|15227.2|15242.2|15227.2|15237.2|15222.2|64
1596023400000|2020-07-29 11:50:00|15234.7|15224.7|15229.7|15214.7|15237.2|15224.7|15227.2|15214.7|272
1596023700000|2020-07-29 11:55:00|15227.2|15217.2|15222.2|15207.2|15229.7|15217.2|15219.7|15207.2|434
1596024000000|2020-07-29 12:00:00|15219.7|15209.7|15224.7|15212.2|15224.7|15212.2|15219.7|15207.2|51
1596024300000|2020-07-29 12:05:00|15227.2|15214.7|15234.7|15222.2|15234.7|15222.2|15227.2|15214.7|77
1596024600000|2020-07-29 12:10:00|15237.2|15219.7|15242.2|15229.7|15242.2|15229.7|15232.2|15219.7|47
1596024900000|2020-07-29 12:15:00|15244.7|15227.2|15232.2|15219.7|15244.7|15227.2|15229.7|15217.2|587
1596025200000|2020-07-29 12:20:00|15234.7|15222.2|15237.2|15224.7|15237.2|15224.7|15234.7|15222.2|136
1596025500000|2020-07-29 12:25:00|15234.7|15222.2|15237.2|15224.7|15237.2|15224.7|15232.2|15219.7|195
1596025800000|2020-07-29 12:30:00|15239.7|15227.2|15239.7|15224.7|15242.2|15229.7|15237.2|15224.7|114
1596026100000|2020-07-29 12:35:00|15237.2|15227.2|15232.2|15217.2|15237.2|15227.2|15229.7|15217.2|60
1596026400000|2020-07-29 12:40:00|15234.7|15219.7|15237.2|15224.7|15237.2|15224.7|15232.2|15217.2|58
1596026700000|2020-07-29 12:45:00|15239.7|15227.2|15239.7|15227.2|15242.2|15229.7|15239.7|15227.2|34
1596027000000|2020-07-29 12:50:00|15242.2|15229.7|15242.2|15229.7|15244.7|15229.7|15239.7|15227.2|30
1596027300000|2020-07-29 12:55:00|15239.7|15227.2|15244.7|15232.2|15244.7|15232.2|15237.2|15224.7|26
1596027600000|2020-07-29 13:00:00|15242.2|15227.2|15242.2|15229.7|15242.2|15229.7|15239.7|15227.2|182
1596027900000|2020-07-29 13:05:00|15244.7|15232.2|15229.7|15217.2|15244.7|15232.2|15229.7|15217.2|137
1596028200000|2020-07-29 13:10:00|15232.2|15219.7|15237.2|15224.7|15242.2|15229.7|15232.2|15219.7|103
1596028500000|2020-07-29 13:15:00|15234.7|15222.2|15232.2|15219.7|15234.7|15222.2|15232.2|15219.7|23
1596028800000|2020-07-29 13:20:00|15234.7|15222.2|15234.7|15219.7|15234.7|15222.2|15229.7|15217.2|115
1596029100000|2020-07-29 13:25:00|15232.2|15222.2|15232.2|15219.7|15234.7|15222.2|15232.2|15217.2|165
1596029400000|2020-07-29 13:30:00|15234.7|15217.2|15249.7|15237.2|15254.7|15242.2|15234.7|15217.2|289
1596029700000|2020-07-29 13:35:00|15252.2|15239.7|15247.2|15234.7|15254.7|15242.2|15244.7|15232.2|183
1596030000000|2020-07-29 13:40:00|15249.7|15232.2|15239.7|15227.2|15249.7|15237.2|15237.2|15224.7|197
1596030300000|2020-07-29 13:45:00|15237.2|15224.7|15234.7|15222.2|15244.7|15232.2|15234.7|15222.2|149
1596030600000|2020-07-29 13:50:00|15237.2|15224.7|15242.2|15229.7|15242.2|15229.7|15234.7|15222.2|137
1596030900000|2020-07-29 13:55:00|15244.7|15232.2|15244.7|15229.7|15247.2|15234.7|15242.2|15229.7|107
1596031200000|2020-07-29 14:00:00|15247.2|15232.2|15252.2|15239.7|15254.7|15242.2|15247.2|15229.7|190
1596031500000|2020-07-29 14:05:00|15254.7|15242.2|15264.7|15252.2|15264.7|15252.2|15252.2|15239.7|301
1596031800000|2020-07-29 14:10:00|15262.2|15249.7|15264.7|15252.2|15267.2|15254.7|15262.2|15249.7|111
1596032100000|2020-07-29 14:15:00|15262.2|15249.7|15267.2|15254.7|15267.2|15254.7|15262.2|15249.7|465
1596032400000|2020-07-29 14:20:00|15264.7|15252.2|15259.7|15247.2|15267.2|15254.7|15259.7|15247.2|295
1596032700000|2020-07-29 14:25:00|15262.2|15249.7|15254.7|15242.2|15262.2|15249.7|15252.2|15239.7|266
1596033000000|2020-07-29 14:30:00|15252.2|15239.7|15252.2|15239.7|15259.7|15244.7|15252.2|15239.7|95
1596033300000|2020-07-29 14:35:00|15249.7|15237.2|15252.2|15239.7|15252.2|15239.7|15249.7|15237.2|300
1596033600000|2020-07-29 14:40:00|15254.7|15242.2|15257.2|15242.2|15259.7|15247.2|15252.2|15239.7|179
1596033900000|2020-07-29 14:45:00|15259.7|15244.7|15264.7|15252.2|15264.7|15252.2|15254.7|15242.2|224
1596034200000|2020-07-29 14:50:00|15262.2|15249.7|15269.7|15254.7|15269.7|15257.2|15259.7|15247.2|414
1596034500000|2020-07-29 14:55:00|15267.2|15257.2|15274.7|15262.2|15277.2|15264.7|15267.2|15254.7|497
1596034800000|2020-07-29 15:00:00|15272.2|15259.7|15264.7|15252.2|15274.7|15262.2|15264.7|15252.2|315
1596035100000|2020-07-29 15:05:00|15267.2|15254.7|15274.7|15262.2|15277.2|15264.7|15262.2|15249.7|251
1596035400000|2020-07-29 15:10:00|15277.2|15264.7|15274.7|15262.2|15277.2|15264.7|15269.7|15257.2|111
1596035700000|2020-07-29 15:15:00|15277.2|15264.7|15269.7|15257.2|15277.2|15264.7|15269.7|15257.2|179
1596036000000|2020-07-29 15:20:00|15272.2|15259.7|15277.2|15264.7|15279.7|15267.2|15272.2|15257.2|253
1596036300000|2020-07-29 15:25:00|15274.7|15262.2|15272.2|15259.7|15284.7|15272.2|15269.7|15257.2|294
1596036600000|2020-07-29 15:30:00|15269.7|15257.2|15272.2|15259.7|15274.7|15262.2|15267.2|15254.7|81
1596036900000|2020-07-29 15:35:00|15274.7|15257.2|15277.2|15264.7|15279.7|15267.2|15272.2|15257.2|268
1596037200000|2020-07-29 15:40:00|15272.2|15259.7|15279.7|15267.2|15282.2|15269.7|15269.7|15257.2|380
1596037500000|2020-07-29 15:45:00|15277.2|15264.7|15277.2|15264.7|15279.7|15267.2|15274.7|15262.2|296
1596037800000|2020-07-29 15:50:00|15279.7|15262.2|15277.2|15264.7|15282.2|15269.7|15274.7|15262.2|255
1596038100000|2020-07-29 15:55:00|15279.7|15262.2|15282.2|15269.7|15282.2|15269.7|15279.7|15262.2|83
1596038400000|2020-07-29 16:00:00|15284.7|15272.2|15272.2|15259.7|15284.7|15272.2|15272.2|15259.7|133
1596038700000|2020-07-29 16:05:00|15269.7|15257.2|15262.2|15249.7|15269.7|15259.7|15259.7|15247.2|156
1596039000000|2020-07-29 16:10:00|15264.7|15252.2|15272.2|15257.2|15272.2|15259.7|15264.7|15249.7|63
1596039300000|2020-07-29 16:15:00|15269.7|15254.7|15264.7|15252.2|15269.7|15254.7|15257.2|15244.7|211
1596039600000|2020-07-29 16:20:00|15262.2|15249.7|15257.2|15244.7|15262.2|15252.2|15257.2|15244.7|219
1596039900000|2020-07-29 16:25:00|15254.7|15242.2|15257.2|15242.2|15257.2|15244.7|15254.7|15242.2|150
1596040200000|2020-07-29 16:30:00|15254.7|15244.7|15259.7|15247.2|15259.7|15247.2|15252.2|15239.7|308
1596040500000|2020-07-29 16:35:00|15262.2|15244.7|15249.7|15237.2|15262.2|15249.7|15247.2|15234.7|465
1596040800000|2020-07-29 16:40:00|15252.2|15239.7|15249.7|15237.2|15252.2|15239.7|15247.2|15234.7|198
1596041100000|2020-07-29 16:45:00|15252.2|15239.7|15252.2|15237.2|15252.2|15239.7|15249.7|15237.2|16
1596041400000|2020-07-29 16:50:00|15249.7|15239.7|15249.7|15237.2|15252.2|15239.7|15249.7|15237.2|24
1596041700000|2020-07-29 16:55:00|15252.2|15239.7|15252.2|15239.7|15252.2|15239.7|15249.7|15237.2|47
1596042000000|2020-07-29 17:00:00|15254.7|15242.2|15249.7|15237.2|15254.7|15242.2|15249.7|15237.2|57
1596042300000|2020-07-29 17:05:00|15247.2|15234.7|15239.7|15227.2|15247.2|15234.7|15239.7|15227.2|364
1596042600000|2020-07-29 17:10:00|15242.2|15229.7|15242.2|15229.7|15244.7|15232.2|15242.2|15227.2|59
1596042900000|2020-07-29 17:15:00|15239.7|15227.2|15247.2|15234.7|15247.2|15234.7|15239.7|15227.2|64
1596043200000|2020-07-29 17:20:00|15244.7|15232.2|15252.2|15237.2|15252.2|15239.7|15244.7|15232.2|41
1596043500000|2020-07-29 17:25:00|15254.7|15239.7|15257.2|15242.2|15257.2|15242.2|15249.7|15237.2|110
1596043800000|2020-07-29 17:30:00|15254.7|15239.7|15252.2|15239.7|15254.7|15239.7|15244.7|15232.2|227
1596044100000|2020-07-29 17:35:00|15254.7|15242.2|15257.2|15244.7|15257.2|15244.7|15252.2|15239.7|79
1596044400000|2020-07-29 17:40:00|15259.7|15247.2|15259.7|15247.2|15262.2|15249.7|15257.2|15244.7|70
1596044700000|2020-07-29 17:45:00|15257.2|15244.7|15257.2|15242.2|15259.7|15244.7|15254.7|15242.2|287
1596045000000|2020-07-29 17:50:00|15254.7|15244.7|15249.7|15237.2|15257.2|15244.7|15249.7|15237.2|157
1596045300000|2020-07-29 17:55:00|15252.2|15239.7|15242.2|15229.7|15257.2|15244.7|15239.7|15227.2|284
1596045600000|2020-07-29 18:00:00|15244.7|15232.2|15249.7|15237.2|15262.2|15249.7|15239.7|15227.2|137
1596045900000|2020-07-29 18:05:00|15247.2|15234.7|15252.2|15239.7|15252.2|15239.7|15244.7|15232.2|79
1596046200000|2020-07-29 18:10:00|15254.7|15242.2|15259.7|15247.2|15262.2|15249.7|15254.7|15239.7|115
1596046500000|2020-07-29 18:15:00|15262.2|15249.7|15264.7|15252.2|15267.2|15254.7|15257.2|15244.7|175
1596046800000|2020-07-29 18:20:00|15267.2|15254.7|15267.2|15252.2|15269.7|15254.7|15264.7|15252.2|70
1596047100000|2020-07-29 18:25:00|15264.7|15254.7|15262.2|15247.2|15267.2|15254.7|15262.2|15247.2|55
1596047400000|2020-07-29 18:30:00|15264.7|15249.7|15264.7|15252.2|15272.2|15259.7|15259.7|15247.2|180
1596047700000|2020-07-29 18:35:00|15267.2|15254.7|15267.2|15254.7|15267.2|15254.7|15264.7|15249.7|136
1596048000000|2020-07-29 18:40:00|15269.7|15252.2|15274.7|15264.7|15277.2|15264.7|15269.7|15252.2|141
1596048300000|2020-07-29 18:45:00|15273.5|15263.5|15277.2|15267.2|15277.2|15267.2|15268.5|15258.5|92
1596048600000|2020-07-29 18:50:00|15276|15266|15273.5|15263.5|15288.5|15278.5|15273.5|15263.5|173
1596048900000|2020-07-29 18:55:00|15272.2|15262.2|15246|15236|15272.2|15262.2|15246|15236|121
1596049200000|2020-07-29 19:00:00|15248.5|15238.5|15226|15216|15248.5|15238.5|15226|15216|318
1596049500000|2020-07-29 19:05:00|15224.7|15214.7|15228.5|15218.5|15231|15221|15223.5|15213.5|225
1596049800000|2020-07-29 19:10:00|15229.7|15219.7|15233.5|15223.5|15236|15226|15226|15216|98
1596050100000|2020-07-29 19:15:00|15234.7|15224.7|15242.2|15232.2|15242.2|15232.2|15231|15221|104
1596050400000|2020-07-29 19:20:00|15243.5|15233.5|15258.5|15248.5|15263.5|15253.5|15243.5|15233.5|203
1596050700000|2020-07-29 19:25:00|15259.7|15249.7|15269.7|15259.7|15272.2|15262.2|15256|15246|386
1596051000000|2020-07-29 19:30:00|15268.5|15258.5|15273.5|15263.5|15278.5|15268.5|15261|15251|242
1596051300000|2020-07-29 19:35:00|15272.2|15262.2|15274.7|15264.7|15277.2|15267.2|15269.7|15259.7|185
1596051600000|2020-07-29 19:40:00|15273.5|15263.5|15268.5|15258.5|15273.5|15263.5|15266|15256|197
1596051900000|2020-07-29 19:45:00|15269.7|15259.7|15269.7|15259.7|15271|15261|15256|15246|268
1596052200000|2020-07-29 19:50:00|15268.5|15258.5|15268.5|15258.5|15276|15266|15263.5|15253.5|250
1596052500000|2020-07-29 19:55:00|15271|15261|15277.2|15267.2|15281|15271|15267.2|15257.2|415
1596052800000|2020-07-29 20:00:00|15274.7|15264.7|15278.5|15268.5|15278.5|15268.5|15274.7|15264.7|79
1596053100000|2020-07-29 20:05:00|15277.2|15267.2|15282.2|15272.2|15282.2|15272.2|15276|15266|101
1596053400000|2020-07-29 20:10:00|15281|15271|15281|15271|15281|15271|15278.5|15268.5|70
1596053700000|2020-07-29 20:15:00|15286.4|15262.4|15288.1|15264.1|15289.5|15265.5|15286.4|15262.4|53
1596054000000|2020-07-29 20:20:00|15288.4|15264.4|15287.8|15263.8|15289.5|15265.5|15287.8|15263.8|7
1596054300000|2020-07-29 20:25:00|15288.1|15264.1|15289.9|15265.9|15289.9|15265.9|15288|15264|16
1596054600000|2020-07-29 20:30:00|15288.8|15264.8|15288.9|15264.9|15292.9|15268.9|15286.5|15262.5|91
1596054900000|2020-07-29 20:35:00|15288|15264|15291.6|15267.6|15291.6|15267.6|15287.1|15263.1|34
1596055200000|2020-07-29 20:40:00|15292.5|15268.5|15299.6|15275.6|15299.6|15275.6|15292.5|15268.5|30
1596055500000|2020-07-29 20:45:00|15298.7|15274.7|15298.9|15274.9|15300.7|15276.7|15297.8|15273.8|125
1596055800000|2020-07-29 20:50:00|15298|15274|15302.1|15278.1|15302.1|15278.1|15298|15274|90
1596056100000|2020-07-29 20:55:00|15300.3|15276.3|15305|15281|15308.6|15284.6|15300.3|15276.3|116
1596056400000|2020-07-29 21:00:00|15304.7|15280.7|15303.1|15279.1|15304.7|15280.7|15302.8|15278.8|35
1596056700000|2020-07-29 21:05:00|15303.7|15279.7|15303.5|15279.5|15306.2|15282.2|15303|15279|24
1596057000000|2020-07-29 21:10:00|15303.3|15279.3|15303.8|15279.8|15304.9|15280.9|15303.3|15279.3|37
1596057300000|2020-07-29 21:15:00|15303.6|15279.6|15304.5|15280.5|15304.5|15280.5|15303|15279|8
1596057600000|2020-07-29 21:20:00|15304.1|15280.1|15302.7|15278.7|15304.1|15280.1|15302.6|15278.6|0
1596057900000|2020-07-29 21:25:00|15303|15279|15304.1|15280.1|15304.3|15280.3|15303|15279|0
1596058200000|2020-07-29 21:30:00|15304|15280|15303.6|15279.6|15304.1|15280.1|15303|15279|0
1596058500000|2020-07-29 21:35:00|15303.5|15279.5|15303.6|15279.6|15304.1|15280.1|15303|15279|0
1596058800000|2020-07-29 21:40:00|15303.7|15279.7|15303.1|15279.1|15304.6|15280.6|15303.1|15279.1|0
1596059100000|2020-07-29 21:45:00|15303|15279|15302.6|15278.6|15303.8|15279.8|15302.6|15278.6|0
1596059400000|2020-07-29 21:50:00|15303.6|15279.6|15303.7|15279.7|15304.1|15280.1|15303.6|15279.6|0
1596059700000|2020-07-29 21:55:00|15304.1|15280.1|15303.7|15279.7|15305.2|15281.2|15303.4|15279.4|0
1596060000000|2020-07-29 22:00:00|15308.6|15284.6|15302.1|15278.1|15308.6|15284.6|15300.2|15276.2|0
1596060300000|2020-07-29 22:05:00|15301.2|15277.2|15300.3|15276.3|15301.2|15277.2|15299.5|15275.5|0
1596060600000|2020-07-29 22:10:00|15301.2|15277.2|15302.5|15278.5|15302.5|15278.5|15300.3|15276.3|0
1596060900000|2020-07-29 22:15:00|15302.1|15278.1|15301.6|15277.6|15302.1|15278.1|15300.8|15276.8|0
1596061200000|2020-07-29 22:20:00|15302.5|15278.5|15301.5|15277.5|15303.4|15279.4|15301.5|15277.5|0
1596061500000|2020-07-29 22:25:00|15300.6|15276.6|15298|15274|15301.5|15277.5|15296.3|15272.3|0
1596061800000|2020-07-29 22:30:00|15297.6|15273.6|15298.9|15274.9|15298.9|15274.9|15297.2|15273.2|0
1596062100000|2020-07-29 22:35:00|15299.8|15275.8|15301|15277|15301|15277|15298.9|15274.9|0
1596062400000|2020-07-29 22:40:00|15301.9|15277.9|15300.1|15276.1|15301.9|15277.9|15299.3|15275.3|0
1596062700000|2020-07-29 22:45:00|15300.5|15276.5|15297|15273|15300.5|15276.5|15297|15273|0
1596063000000|2020-07-29 22:50:00|15297.4|15273.4|15295.3|15271.3|15297.4|15273.4|15295.3|15271.3|0
1596063300000|2020-07-29 22:55:00|15293.5|15269.5|15280.7|15256.7|15294.4|15270.4|15278.9|15254.9|0
1596063600000|2020-07-29 23:00:00|15279.8|15255.8|15279.7|15255.7|15290.4|15266.4|15278.9|15254.9|0
1596063900000|2020-07-29 23:05:00|15280.6|15256.6|15278.1|15254.1|15283.3|15259.3|15278.1|15254.1|0
1596064200000|2020-07-29 23:10:00|15278.5|15254.5|15279.5|15255.5|15280.7|15256.7|15273.7|15249.7|0
1596064500000|2020-07-29 23:15:00|15278.6|15254.6|15277.7|15253.7|15279.5|15255.5|15276.9|15252.9|0
1596064800000|2020-07-29 23:20:00|15277.3|15253.3|15279.5|15255.5|15284.8|15260.8|15276.9|15252.9|0
1596065100000|2020-07-29 23:25:00|15279.9|15255.9|15278.7|15254.7|15280.5|15256.5|15277.9|15253.9|0
1596065400000|2020-07-29 23:30:00|15277.9|15253.9|15281.4|15257.4|15281.4|15257.4|15274.3|15250.3|0
1596065700000|2020-07-29 23:35:00|15280.9|15256.9|15279.6|15255.6|15281.4|15257.4|15278.7|15254.7|0
1596066000000|2020-07-29 23:40:00|15278.7|15254.7|15280.7|15256.7|15280.7|15256.7|15278.7|15254.7|0
1596066300000|2020-07-29 23:45:00|15281.6|15257.6|15280|15256|15281.6|15257.6|15277.2|15253.2|0
1596066600000|2020-07-29 23:50:00|15279.5|15255.5|15279.1|15255.1|15280|15256|15276.5|15252.5|0
1596066900000|2020-07-29 23:55:00|15280|15256|15277.9|15253.9|15280|15256|15276.5|15252.5|0
1596067200000|2020-07-30 00:00:00|15277.5|15253.5|15270.9|15246.9|15279.7|15255.7|15269.1|15245.1|0
1596067500000|2020-07-30 00:05:00|15271.3|15247.3|15271|15247|15276.2|15252.2|15270|15246|0
1596067800000|2020-07-30 00:10:00|15270.1|15246.1|15272|15248|15276.3|15252.3|15267.5|15243.5|0
1596068100000|2020-07-30 00:15:00|15271.1|15247.1|15269|15245|15273.1|15249.1|15264.9|15240.9|0
1596068400000|2020-07-30 00:20:00|15269.5|15245.5|15269|15245|15276.3|15252.3|15264.1|15240.1|0
1596068700000|2020-07-30 00:25:00|15268.6|15244.6|15264.9|15240.9|15269.9|15245.9|15264.9|15240.9|0
1596069000000|2020-07-30 00:30:00|15265.4|15241.4|15268|15244|15269.8|15245.8|15265.4|15241.4|0
1596069300000|2020-07-30 00:35:00|15268.4|15244.4|15267.7|15243.7|15272|15248|15264.8|15240.8|0
1596069600000|2020-07-30 00:40:00|15267.5|15243.5|15268.4|15244.4|15268.8|15244.8|15265.9|15241.9|0
1596069900000|2020-07-30 00:45:00|15268.2|15244.2|15268|15244|15268.8|15244.8|15260.7|15236.7|0
1596070200000|2020-07-30 00:50:00|15267.5|15243.5|15268.4|15244.4|15269.3|15245.3|15263.5|15239.5|0
1596070500000|2020-07-30 00:55:00|15268|15244|15277.5|15253.5|15277.5|15253.5|15265.2|15241.2|0
1596070800000|2020-07-30 01:00:00|15260.5|15250.5|15255.5|15245.5|15268|15258|15240.5|15230.5|3096
1596071100000|2020-07-30 01:05:00|15250.5|15240.5|15263|15253|15273|15263|15250.5|15240.5|1514
1596071400000|2020-07-30 01:10:00|15260.5|15250.5|15255.5|15245.5|15263|15253|15248|15238|809
1596071700000|2020-07-30 01:15:00|15253|15243|15250.5|15240.5|15270.5|15260.5|15243|15233|1780
1596072000000|2020-07-30 01:20:00|15253|15243|15260.5|15250.5|15280.5|15270.5|15253|15243|1138
1596072300000|2020-07-30 01:25:00|15258|15248|15243|15233|15260.5|15250.5|15230.5|15220.5|2538
1596072600000|2020-07-30 01:30:00|15245.5|15235.5|15258|15248|15285.5|15275.5|15223|15213|17977
1596072900000|2020-07-30 01:35:00|15260.5|15250.5|15305.5|15295.5|15310.5|15300.5|15255.5|15245.5|11511
1596073200000|2020-07-30 01:40:00|15303|15293|15283|15273|15333|15323|15273|15263|10940
1596073500000|2020-07-30 01:45:00|15280.5|15270.5|15253|15243|15285.5|15275.5|15248|15238|6616
1596073800000|2020-07-30 01:50:00|15258|15248|15235.5|15225.5|15280.5|15270.5|15235.5|15225.5|8313
1596074100000|2020-07-30 01:55:00|15233|15223|15225.5|15215.5|15248|15238|15210.5|15200.5|10019
1596074400000|2020-07-30 02:00:00|15223|15213|15243|15233|15253|15243|15223|15213|5658
1596074700000|2020-07-30 02:05:00|15240.5|15230.5|15235.5|15225.5|15245.5|15235.5|15215.5|15205.5|7731
1596075000000|2020-07-30 02:10:00|15238|15228|15265.5|15255.5|15265.5|15255.5|15230.5|15220.5|6370
1596075300000|2020-07-30 02:15:00|15268|15258|15258|15248|15268|15258|15240.5|15230.5|4489
1596075600000|2020-07-30 02:20:00|15255.5|15245.5|15213|15203|15255.5|15245.5|15203|15193|7684
1596075900000|2020-07-30 02:25:00|15210.5|15200.5|15220.5|15210.5|15228|15218|15205.5|15195.5|4925
1596076200000|2020-07-30 02:30:00|15223|15213|15198|15188|15223|15213|15190.5|15180.5|11031
1596076500000|2020-07-30 02:35:00|15195.5|15185.5|15218|15208|15218|15208|15190.5|15180.5|4053
1596076800000|2020-07-30 02:40:00|15215.5|15205.5|15213|15203|15230.5|15220.5|15198|15188|4664
1596077100000|2020-07-30 02:45:00|15210.5|15200.5|15233|15223|15238|15228|15208|15198|3445
1596077400000|2020-07-30 02:50:00|15235.5|15225.5|15240.5|15230.5|15258|15248|15230.5|15220.5|4628
1596077700000|2020-07-30 02:55:00|15238|15228|15223|15213|15248|15238|15223|15213|2609
1596078000000|2020-07-30 03:00:00|15225.5|15215.5|15248|15238|15250.5|15240.5|15218|15208|4033
1596078300000|2020-07-30 03:05:00|15245.5|15235.5|15270.5|15260.5|15273|15263|15240.5|15230.5|4494
1596078600000|2020-07-30 03:10:00|15273|15263|15273|15263|15283|15273|15265.5|15255.5|3279
1596078900000|2020-07-30 03:15:00|15270.5|15260.5|15260.5|15250.5|15275.5|15265.5|15255.5|15245.5|3471
1596079200000|2020-07-30 03:20:00|15258|15248|15255.5|15245.5|15265.5|15255.5|15248|15238|2554
1596079500000|2020-07-30 03:25:00|15258|15248|15225.5|15215.5|15268|15258|15223|15213|4389
1596079800000|2020-07-30 03:30:00|15228|15218|15213|15203|15230.5|15220.5|15210.5|15200.5|1766
1596080100000|2020-07-30 03:35:00|15215.5|15205.5|15220.5|15210.5|15223|15213|15215.5|15205.5|1098
1596080400000|2020-07-30 03:40:00|15218|15208|15225.5|15215.5|15230.5|15220.5|15215.5|15205.5|1164
1596080700000|2020-07-30 03:45:00|15223|15213|15215.5|15205.5|15228|15218|15213|15203|2923
1596081000000|2020-07-30 03:50:00|15218|15208|15220.5|15210.5|15223|15213|15218|15208|738
1596081300000|2020-07-30 03:55:00|15223|15213|15213|15203|15228|15218|15213|15203|831
1596081600000|2020-07-30 04:00:00|15215.5|15205.5|15213|15203|15218|15208|15210.5|15200.5|337
1596081900000|2020-07-30 04:05:00|15210.5|15200.5|15213|15203|15215.5|15205.5|15210.5|15200.5|46
1596082200000|2020-07-30 04:10:00|15210.5|15200.5|15205.5|15195.5|15213|15203|15205.5|15195.5|165
1596082500000|2020-07-30 04:15:00|15208|15198|15205.5|15195.5|15208|15198|15203|15193|718
1596082800000|2020-07-30 04:20:00|15203|15193|15203|15193|15205.5|15195.5|15200.5|15190.5|202
1596083100000|2020-07-30 04:25:00|15200.5|15190.5|15205.5|15195.5|15208|15198|15198|15188|238
1596083400000|2020-07-30 04:30:00|15208|15198|15218|15208|15218|15208|15208|15198|202
1596083700000|2020-07-30 04:35:00|15215.5|15205.5|15215.5|15205.5|15220.5|15210.5|15215.5|15205.5|322
1596084000000|2020-07-30 04:40:00|15218|15208|15215.5|15205.5|15218|15208|15215.5|15205.5|50
1596084300000|2020-07-30 04:45:00|15218|15208|15215.5|15205.5|15218|15208|15213|15203|35
1596084600000|2020-07-30 04:50:00|15213|15203|15215.5|15205.5|15215.5|15205.5|15213|15203|38
1596084900000|2020-07-30 04:55:00|15213|15203|15210.5|15200.5|15215.5|15205.5|15210.5|15200.5|584
1596085200000|2020-07-30 05:00:00|15208|15198|15200.5|15190.5|15218|15208|15195.5|15185.5|4678
1596085500000|2020-07-30 05:05:00|15198|15188|15188|15178|15208|15198|15185.5|15175.5|3175
1596085800000|2020-07-30 05:10:00|15185.5|15175.5|15185.5|15175.5|15190.5|15180.5|15173|15163|2859
1596086100000|2020-07-30 05:15:00|15188|15178|15168|15158|15188|15178|15168|15158|3122
1596086400000|2020-07-30 05:20:00|15170.5|15160.5|15203|15193|15203|15193|15163|15153|3911
1596086700000|2020-07-30 05:25:00|15200.5|15190.5|15190.5|15180.5|15210.5|15200.5|15188|15178|2730
1596087000000|2020-07-30 05:30:00|15188|15178|15200.5|15190.5|15203|15193|15178|15168|3561
1596087300000|2020-07-30 05:35:00|15198|15188|15210.5|15200.5|15218|15208|15193|15183|2855
1596087600000|2020-07-30 05:40:00|15213|15203|15203|15193|15218|15208|15198|15188|2383
1596087900000|2020-07-30 05:45:00|15205.5|15195.5|15205.5|15195.5|15208|15198|15190.5|15180.5|2458
1596088200000|2020-07-30 05:50:00|15208|15198|15228|15218|15228|15218|15208|15198|4249
1596088500000|2020-07-30 05:55:00|15225.5|15215.5|15220.5|15210.5|15230.5|15220.5|15208|15198|1934
1596088800000|2020-07-30 06:00:00|15218|15208|15205.5|15195.5|15233|15223|15198|15188|2572
1596089100000|2020-07-30 06:05:00|15208|15198|15225.5|15215.5|15233|15223|15205.5|15195.5|2391
1596089400000|2020-07-30 06:10:00|15228|15218|15183|15173|15228|15218|15180.5|15170.5|2783
1596089700000|2020-07-30 06:15:00|15180.5|15170.5|15173|15163|15188|15178|15170.5|15160.5|3368
1596090000000|2020-07-30 06:20:00|15170.5|15160.5|15183|15173|15193|15183|15160.5|15150.5|5139
1596090300000|2020-07-30 06:25:00|15185.5|15175.5|15158|15148|15188|15178|15158|15148|3294
1596090600000|2020-07-30 06:30:00|15155.5|15145.5|15155.5|15145.5|15160.5|15150.5|15135.5|15125.5|7928
1596090900000|2020-07-30 06:35:00|15158|15148|15158|15148|15160.5|15150.5|15148|15138|2976
1596091200000|2020-07-30 06:40:00|15155.5|15145.5|15180.5|15170.5|15183|15173|15153|15143|2799
1596091500000|2020-07-30 06:45:00|15178|15168|15150.5|15140.5|15183|15173|15150.5|15140.5|2842
1596091800000|2020-07-30 06:50:00|15155.5|15145.5|15155.5|15145.5|15160.5|15150.5|15143|15133|3058
1596092100000|2020-07-30 06:55:00|15153|15143|15125.5|15115.5|15155.5|15145.5|15120.5|15110.5|4128
1596092400000|2020-07-30 07:00:00|15123|15113|15115.5|15103|15128|15113|15113|15098|3441
1596092700000|2020-07-30 07:05:00|15113|15100.5|15103|15088|15113|15100.5|15095.5|15080.5|1822
1596093000000|2020-07-30 07:10:00|15100.5|15090.5|15115.5|15103|15120.5|15108|15090.5|15078|1452
1596093300000|2020-07-30 07:15:00|15113|15100.5|15098|15085.5|15113|15100.5|15095.5|15083|1631
1596093600000|2020-07-30 07:20:00|15095.5|15083|15098|15085.5|15105.5|15093|15085.5|15073|1233
1596093900000|2020-07-30 07:25:00|15100.5|15083|15090.5|15078|15105.5|15093|15085.5|15073|930
1596094200000|2020-07-30 07:30:00|15088|15075.5|15058|15043|15088|15075.5|15043|15028|3865
1596094500000|2020-07-30 07:35:00|15055.5|15040.5|15085.5|15070.5|15085.5|15070.5|15053|15040.5|889
1596094800000|2020-07-30 07:40:00|15083|15073|15088|15075.5|15090.5|15075.5|15073|15060.5|825
1596095100000|2020-07-30 07:45:00|15085.5|15073|15088|15075.5|15090.5|15078|15085.5|15073|582
1596095400000|2020-07-30 07:50:00|15085.5|15073|15075.5|15060.5|15088|15073|15070.5|15058|999
1596095700000|2020-07-30 07:55:00|15073|15058|15073|15058|15075.5|15063|15063|15050.5|1505
1596096000000|2020-07-30 08:00:00|15075.5|15060.5|15083|15070.5|15090.5|15078|15075.5|15058|1166
1596096300000|2020-07-30 08:05:00|15080.5|15068|15075.5|15060.5|15083|15070.5|15065.5|15053|643
1596096600000|2020-07-30 08:10:00|15073|15063|15085.5|15070.5|15085.5|15073|15073|15060.5|440
1596096900000|2020-07-30 08:15:00|15083|15073|15078|15065.5|15085.5|15073|15068|15055.5|498
1596097200000|2020-07-30 08:20:00|15080.5|15063|15085.5|15073|15088|15073|15078|15063|560
1596097500000|2020-07-30 08:25:00|15088|15070.5|15088|15075.5|15093|15080.5|15078|15065.5|1869
1596097800000|2020-07-30 08:30:00|15097.3|15073.3|15089.7|15065.7|15099.6|15075.6|15087|15063|0
1596098100000|2020-07-30 08:35:00|15089.3|15065.3|15084.2|15060.2|15094.2|15070.2|15084.2|15060.2|742
1596098400000|2020-07-30 08:40:00|15084.6|15060.6|15070.9|15046.9|15084.6|15060.6|15070.9|15046.9|0
1596098700000|2020-07-30 08:45:00|15070.5|15046.5|15080|15056|15080.9|15056.9|15068.2|15044.2|0
1596099000000|2020-07-30 08:50:00|15077.7|15053.7|15066|15042|15077.8|15053.8|15063.6|15039.6|0
1596099300000|2020-07-30 08:55:00|15065.5|15041.5|15042.1|15018.1|15066|15042|15038.5|15014.5|0
1596099600000|2020-07-30 09:00:00|15055.5|15043|15060.5|15048|15065.5|15053|15050.5|15035.5|925
1596099900000|2020-07-30 09:05:00|15058|15045.5|15063|15050.5|15065.5|15053|15058|15045.5|180
1596100200000|2020-07-30 09:10:00|15065.5|15053|15063|15050.5|15065.5|15053|15053|15040.5|412
1596100500000|2020-07-30 09:15:00|15060.5|15048|15068|15055.5|15068|15055.5|15045.5|15033|693
1596100800000|2020-07-30 09:20:00|15065.5|15053|15080.5|15068|15080.5|15068|15065.5|15053|238
1596101100000|2020-07-30 09:25:00|15083|15065.5|15080.5|15068|15083|15070.5|15078|15065.5|105
1596101400000|2020-07-30 09:30:00|15083|15070.5|15090.5|15078|15093|15080.5|15080.5|15070.5|188
1596101700000|2020-07-30 09:35:00|15093|15080.5|15093|15080.5|15095.5|15083|15090.5|15078|157
1596102000000|2020-07-30 09:40:00|15088|15075.5|15098|15085.5|15100.5|15085.5|15085.5|15070.5|759
1596102300000|2020-07-30 09:45:00|15100.5|15083|15098|15085.5|15100.5|15085.5|15090.5|15075.5|201
1596102600000|2020-07-30 09:50:00|15100.5|15083|15095.5|15083|15100.5|15085.5|15090.5|15078|180
1596102900000|2020-07-30 09:55:00|15093|15080.5|15083|15070.5|15093|15080.5|15083|15070.5|122
1596103200000|2020-07-30 10:00:00|15085.5|15073|15073|15060.5|15085.5|15073|15070.5|15058|157
1596103500000|2020-07-30 10:05:00|15075.5|15063|15083|15070.5|15085.5|15073|15070.5|15058|192
1596103800000|2020-07-30 10:10:00|15085.5|15068|15093|15080.5|15095.5|15083|15085.5|15068|261
1596104100000|2020-07-30 10:15:00|15090.5|15078|15085.5|15073|15090.5|15078|15085.5|15073|128
1596104400000|2020-07-30 10:20:00|15083|15070.5|15088|15075.5|15093|15080.5|15083|15068|99
1596104700000|2020-07-30 10:25:00|15090.5|15078|15083|15070.5|15090.5|15078|15078|15065.5|101
1596105000000|2020-07-30 10:30:00|15080.5|15068|15088|15075.5|15088|15075.5|15078|15063|83
1596105300000|2020-07-30 10:35:00|15085.5|15073|15083|15070.5|15085.5|15073|15075.5|15063|124
1596105600000|2020-07-30 10:40:00|15080.5|15068|15075.5|15063|15080.5|15068|15075.5|15063|100
1596105900000|2020-07-30 10:45:00|15073|15060.5|15068|15055.5|15078|15065.5|15068|15055.5|157
1596106200000|2020-07-30 10:50:00|15070.5|15058|15063|15050.5|15070.5|15058|15060.5|15048|455
1596106500000|2020-07-30 10:55:00|15060.5|15048|15060.5|15048|15060.5|15050.5|15053|15040.5|245
1596106800000|2020-07-30 11:00:00|15063|15045.5|15075.5|15063|15078|15065.5|15058|15045.5|390
1596107100000|2020-07-30 11:05:00|15078|15065.5|15070.5|15058|15078|15065.5|15070.5|15058|176
1596107400000|2020-07-30 11:10:00|15068|15055.5|15078|15065.5|15078|15065.5|15065.5|15053|183
1596107700000|2020-07-30 11:15:00|15075.5|15063|15078|15065.5|15080.5|15068|15075.5|15060.5|95
1596108000000|2020-07-30 11:20:00|15075.5|15063|15073|15060.5|15078|15065.5|15070.5|15058|70
1596108300000|2020-07-30 11:25:00|15075.5|15063|15075.5|15063|15075.5|15063|15073|15060.5|61
1596108600000|2020-07-30 11:30:00|15073|15060.5|15075.5|15063|15078|15065.5|15073|15060.5|160
1596108900000|2020-07-30 11:35:00|15073|15060.5|15075.5|15063|15080.5|15068|15073|15060.5|34
1596109200000|2020-07-30 11:40:00|15073|15060.5|15085.5|15073|15085.5|15073|15073|15060.5|197
1596109500000|2020-07-30 11:45:00|15083|15070.5|15085.5|15073|15088|15073|15080.5|15068|55
1596109800000|2020-07-30 11:50:00|15088|15075.5|15090.5|15078|15093|15080.5|15085.5|15073|345
1596110100000|2020-07-30 11:55:00|15093|15080.5|15098|15085.5|15098|15085.5|15090.5|15078|311
1596110400000|2020-07-30 12:00:00|15100.5|15088|15093|15080.5|15100.5|15088|15090.5|15078|191
1596110700000|2020-07-30 12:05:00|15090.5|15078|15090.5|15078|15093|15080.5|15090.5|15078|18
1596111000000|2020-07-30 12:10:00|15093|15080.5|15088|15075.5|15093|15080.5|15088|15073|105
1596111300000|2020-07-30 12:15:00|15090.5|15078|15088|15075.5|15090.5|15078|15085.5|15073|188
1596111600000|2020-07-30 12:20:00|15085.5|15073|15088|15075.5|15090.5|15078|15085.5|15073|33
1596111900000|2020-07-30 12:25:00|15090.5|15078|15088|15075.5|15090.5|15078|15085.5|15073|111
1596112200000|2020-07-30 12:30:00|15090.5|15073|15080.5|15068|15093|15080.5|15078|15065.5|141
1596112500000|2020-07-30 12:35:00|15083|15065.5|15085.5|15073|15090.5|15078|15078|15065.5|134
1596112800000|2020-07-30 12:40:00|15088|15070.5|15085.5|15073|15088|15075.5|15083|15068|56
1596113100000|2020-07-30 12:45:00|15083|15070.5|15075.5|15063|15090.5|15078|15075.5|15063|140
1596113400000|2020-07-30 12:50:00|15073|15060.5|15053|15040.5|15073|15060.5|15053|15040.5|557
1596113700000|2020-07-30 12:55:00|15050.5|15038|15048|15035.5|15055.5|15043|15043|15030.5|492
1596114000000|2020-07-30 13:00:00|15045.5|15033|15055.5|15043|15055.5|15043|15040.5|15028|313
1596114300000|2020-07-30 13:05:00|15053|15040.5|15055.5|15040.5|15058|15045.5|15050.5|15038|158
1596114600000|2020-07-30 13:10:00|15053|15043|15053|15040.5|15055.5|15043|15050.5|15038|156
1596114900000|2020-07-30 13:15:00|15050.5|15038|15060.5|15048|15063|15048|15050.5|15038|190
1596115200000|2020-07-30 13:20:00|15058|15045.5|15065.5|15053|15065.5|15053|15058|15045.5|269
1596115500000|2020-07-30 13:25:00|15068|15055.5|15065.5|15053|15068|15055.5|15060.5|15048|342
1596115800000|2020-07-30 13:30:00|15063|15050.5|15088|15075.5|15090.5|15078|15060.5|15048|649
1596116100000|2020-07-30 13:35:00|15090.5|15078|15093|15080.5|15098|15085.5|15088|15073|1791
1596116400000|2020-07-30 13:40:00|15090.5|15078|15085.5|15070.5|15098|15085.5|15078|15065.5|404
1596116700000|2020-07-30 13:45:00|15083|15073|15088|15075.5|15100.5|15088|15083|15070.5|564
1596117000000|2020-07-30 13:50:00|15085.5|15073|15045.5|15033|15088|15075.5|15045.5|15033|1464
1596117300000|2020-07-30 13:55:00|15048|15035.5|15033|15020.5|15050.5|15038|15030.5|15018|910
1596117600000|2020-07-30 14:00:00|15030.5|15018|15025.5|15013|15033|15020.5|15020.5|15008|764
1596117900000|2020-07-30 14:05:00|15023|15010.5|15035.5|15023|15035.5|15023|15008|14995.5|778
1596118200000|2020-07-30 14:10:00|15033|15020.5|15033|15020.5|15038|15023|15030.5|15018|263
1596118500000|2020-07-30 14:15:00|15030.5|15018|15008|14993|15033|15020.5|15003|14990.5|989
1596118800000|2020-07-30 14:20:00|15005.5|14990.5|15018|15005.5|15018|15005.5|14995.5|14983|741
1596119100000|2020-07-30 14:25:00|15015.5|15003|15020.5|15008|15023|15008|15010.5|14998|253
1596119400000|2020-07-30 14:30:00|15023|15005.5|15043|15030.5|15043|15030.5|15020.5|15005.5|416
1596119700000|2020-07-30 14:35:00|15045.5|15033|15043|15030.5|15045.5|15033|15035.5|15023|269
1596120000000|2020-07-30 14:40:00|15040.5|15028|15020.5|15008|15043|15030.5|15020.5|15005.5|294
1596120300000|2020-07-30 14:45:00|15023|15010.5|15023|15010.5|15035.5|15023|15015.5|15003|327
1596120600000|2020-07-30 14:50:00|15020.5|15008|15015.5|15003|15025.5|15013|15013|15000.5|188
1596120900000|2020-07-30 14:55:00|15018|15005.5|15033|15020.5|15033|15020.5|15013|15000.5|257
1596121200000|2020-07-30 15:00:00|15035.5|15018|15043|15030.5|15045.5|15033|15025.5|15013|252
1596121500000|2020-07-30 15:05:00|15045.5|15033|15038|15025.5|15045.5|15033|15035.5|15023|129
1596121800000|2020-07-30 15:10:00|15040.5|15028|15033|15020.5|15043|15030.5|15033|15020.5|143
1596122100000|2020-07-30 15:15:00|15030.5|15018|15050.5|15035.5|15050.5|15038|15030.5|15018|183
1596122400000|2020-07-30 15:20:00|15048|15038|15043|15030.5|15053|15040.5|15043|15028|224
1596122700000|2020-07-30 15:25:00|15040.5|15028|15035.5|15023|15050.5|15038|15035.5|15020.5|194
1596123000000|2020-07-30 15:30:00|15038|15025.5|15045.5|15033|15045.5|15033|15035.5|15020.5|140
1596123300000|2020-07-30 15:35:00|15048|15035.5|15050.5|15038|15053|15040.5|15045.5|15033|355
1596123600000|2020-07-30 15:40:00|15053|15040.5|15055.5|15043|15060.5|15048|15050.5|15038|194
1596123900000|2020-07-30 15:45:00|15053|15040.5|15053|15040.5|15055.5|15043|15050.5|15038|118
1596124200000|2020-07-30 15:50:00|15055.5|15043|15060.5|15048|15060.5|15048|15050.5|15038|117
1596124500000|2020-07-30 15:55:00|15063|15050.5|15070.5|15055.5|15070.5|15058|15060.5|15045.5|434
1596124800000|2020-07-30 16:00:00|15073|15058|15068|15055.5|15075.5|15063|15065.5|15053|137
1596125100000|2020-07-30 16:05:00|15070.5|15058|15060.5|15048|15070.5|15058|15060.5|15048|150
1596125400000|2020-07-30 16:10:00|15063|15050.5|15060.5|15048|15063|15050.5|15055.5|15043|96
1596125700000|2020-07-30 16:15:00|15063|15050.5|15080.5|15068|15083|15070.5|15060.5|15048|637
1596126000000|2020-07-30 16:20:00|15083|15070.5|15083|15068|15083|15070.5|15073|15060.5|227
1596126300000|2020-07-30 16:25:00|15080.5|15070.5|15083|15068|15083|15070.5|15075.5|15063|140
1596126600000|2020-07-30 16:30:00|15085.5|15070.5|15083|15070.5|15088|15075.5|15080.5|15068|229
1596126900000|2020-07-30 16:35:00|15080.5|15068|15073|15060.5|15085.5|15073|15073|15060.5|208
1596127200000|2020-07-30 16:40:00|15070.5|15058|15080.5|15068|15083|15070.5|15070.5|15058|50
1596127500000|2020-07-30 16:45:00|15083|15065.5|15083|15070.5|15083|15070.5|15078|15065.5|37
1596127800000|2020-07-30 16:50:00|15085.5|15073|15088|15075.5|15090.5|15078|15083|15070.5|151
1596128100000|2020-07-30 16:55:00|15085.5|15073|15095.5|15083|15095.5|15083|15085.5|15073|280
1596128400000|2020-07-30 17:00:00|15098|15085.5|15100.5|15088|15100.5|15088|15095.5|15080.5|381
1596128700000|2020-07-30 17:05:00|15103|15090.5|15105.5|15090.5|15105.5|15090.5|15100.5|15085.5|228
1596129000000|2020-07-30 17:10:00|15108|15093|15108|15095.5|15110.5|15098|15103|15090.5|205
1596129300000|2020-07-30 17:15:00|15105.5|15093|15115.5|15103|15118|15105.5|15105.5|15093|487
1596129600000|2020-07-30 17:20:00|15113|15100.5|15113|15100.5|15115.5|15103|15110.5|15098|438
1596129900000|2020-07-30 17:25:00|15110.5|15098|15105.5|15093|15113|15100.5|15105.5|15093|180
1596130200000|2020-07-30 17:30:00|15108|15095.5|15098|15085.5|15108|15095.5|15095.5|15083|269
1596130500000|2020-07-30 17:35:00|15100.5|15088|15095.5|15080.5|15100.5|15088|15090.5|15078|169
1596130800000|2020-07-30 17:40:00|15093|15083|15100.5|15088|15103|15090.5|15093|15080.5|79
1596131100000|2020-07-30 17:45:00|15098|15085.5|15100.5|15085.5|15103|15090.5|15098|15085.5|62
1596131400000|2020-07-30 17:50:00|15098|15088|15105.5|15093|15105.5|15093|15098|15085.5|51
1596131700000|2020-07-30 17:55:00|15103|15090.5|15103|15090.5|15105.5|15093|15100.5|15088|52
1596132000000|2020-07-30 18:00:00|15100.5|15088|15103|15088|15105.5|15093|15098|15085.5|45
1596132300000|2020-07-30 18:05:00|15100.5|15090.5|15103|15090.5|15105.5|15093|15098|15085.5|20
1596132600000|2020-07-30 18:10:00|15100.5|15088|15100.5|15085.5|15103|15090.5|15095.5|15083|72
1596132900000|2020-07-30 18:15:00|15103|15088|15100.5|15088|15105.5|15090.5|15098|15085.5|29
1596133200000|2020-07-30 18:20:00|15103|15090.5|15100.5|15088|15103|15090.5|15093|15080.5|100
1596133500000|2020-07-30 18:25:00|15098|15085.5|15098|15085.5|15100.5|15088|15093|15080.5|36
1596133800000|2020-07-30 18:30:00|15100.5|15088|15098|15085.5|15100.5|15088|15095.5|15083|153
1596134100000|2020-07-30 18:35:00|15100.5|15088|15103|15090.5|15105.5|15093|15098|15085.5|113
1596134400000|2020-07-30 18:40:00|15105.5|15093|15096.8|15086.8|15108|15093|15096.8|15085.5|97
1596134700000|2020-07-30 18:45:00|15098|15088|15096.8|15086.8|15100.5|15090.5|15095.5|15085.5|228
1596135000000|2020-07-30 18:50:00|15099.3|15089.3|15096.8|15086.8|15101.8|15091.8|15095.5|15085.5|257
1596135300000|2020-07-30 18:55:00|15099.3|15089.3|15103|15093|15105.5|15095.5|15096.8|15086.8|206
1596135600000|2020-07-30 19:00:00|15104.3|15094.3|15096.8|15086.8|15106.8|15096.8|15096.8|15086.8|145
1596135900000|2020-07-30 19:05:00|15094.3|15084.3|15091.8|15081.8|15094.3|15084.3|15091.8|15081.8|72
1596136200000|2020-07-30 19:10:00|15093|15083|15094.3|15084.3|15099.3|15089.3|15091.8|15081.8|185
1596136500000|2020-07-30 19:15:00|15093|15083|15101.8|15091.8|15101.8|15091.8|15091.8|15081.8|126
1596136800000|2020-07-30 19:20:00|15100.5|15090.5|15096.8|15086.8|15101.8|15091.8|15096.8|15086.8|66
1596137100000|2020-07-30 19:25:00|15094.3|15084.3|15099.3|15089.3|15099.3|15089.3|15094.3|15084.3|36
1596137400000|2020-07-30 19:30:00|15096.8|15086.8|15095.5|15085.5|15101.8|15091.8|15094.3|15084.3|72
1596137700000|2020-07-30 19:35:00|15096.8|15086.8|15099.3|15089.3|15099.3|15089.3|15094.3|15084.3|57
1596138000000|2020-07-30 19:40:00|15096.8|15086.8|15099.3|15089.3|15101.8|15091.8|15096.8|15086.8|68
1596138300000|2020-07-30 19:45:00|15100.5|15090.5|15100.5|15090.5|15101.8|15091.8|15099.3|15089.3|95
1596138600000|2020-07-30 19:50:00|15099.3|15089.3|15096.8|15086.8|15104.3|15094.3|15094.3|15084.3|205
1596138900000|2020-07-30 19:55:00|15098|15088|15089.3|15079.3|15099.3|15089.3|15088|15078|147
1596139200000|2020-07-30 20:00:00|15086.8|15076.8|15080.5|15070.5|15089.3|15079.3|15080.5|15070.5|252
1596139500000|2020-07-30 20:05:00|15079.3|15069.3|15101.8|15091.8|15101.8|15091.8|15079.3|15069.3|125
1596139800000|2020-07-30 20:10:00|15100.5|15090.5|15101.8|15091.8|15104.3|15094.3|15099.3|15089.3|95
1596140100000|2020-07-30 20:15:00|15106.3|15082.3|15104.7|15080.7|15110.2|15086.2|15100.4|15076.4|22
1596140400000|2020-07-30 20:20:00|15105.1|15081.1|15123.1|15099.1|15123.8|15099.8|15105.1|15081.1|56
1596140700000|2020-07-30 20:25:00|15123.5|15099.5|15122.1|15098.1|15128.7|15104.7|15121.7|15097.7|63
1596141000000|2020-07-30 20:30:00|15119|15095|15163.5|15139.5|15165.3|15141.3|15116.4|15092.4|102
1596141300000|2020-07-30 20:35:00|15164.4|15140.4|15166.4|15142.4|15174.2|15150.2|15152.9|15128.9|105
1596141600000|2020-07-30 20:40:00|15165.5|15141.5|15167.2|15143.2|15171.6|15147.6|15163.7|15139.7|23
1596141900000|2020-07-30 20:45:00|15168.1|15144.1|15174.3|15150.3|15176.8|15152.8|15166.4|15142.4|130
1596142200000|2020-07-30 20:50:00|15175.2|15151.2|15177.6|15153.6|15177.6|15153.6|15172.6|15148.6|55
1596142500000|2020-07-30 20:55:00|15176.7|15152.7|15174.2|15150.2|15178.4|15154.4|15171.2|15147.2|158
1596142800000|2020-07-30 21:00:00|15174|15150|15171.1|15147.1|15174|15150|15170.1|15146.1|2
1596143100000|2020-07-30 21:05:00|15172.5|15148.5|15170.7|15146.7|15172.5|15148.5|15169.7|15145.7|39
1596143400000|2020-07-30 21:10:00|15171.1|15147.1|15171.1|15147.1|15171.2|15147.2|15168.4|15144.4|25
1596143700000|2020-07-30 21:15:00|15169.2|15145.2|15170.9|15146.9|15171.2|15147.2|15169.2|15145.2|0
1596144000000|2020-07-30 21:20:00|15170.1|15146.1|15168.6|15144.6|15172.6|15148.6|15168|15144|0
1596144300000|2020-07-30 21:25:00|15169|15145|15170.4|15146.4|15170.6|15146.6|15168.2|15144.2|0
1596144600000|2020-07-30 21:30:00|15170.5|15146.5|15170.7|15146.7|15171.1|15147.1|15169.3|15145.3|0
1596144900000|2020-07-30 21:35:00|15169.3|15145.3|15172.3|15148.3|15172.3|15148.3|15169.3|15145.3|0
1596145200000|2020-07-30 21:40:00|15173|15149|15172.2|15148.2|15173|15149|15169.6|15145.6|0
1596145500000|2020-07-30 21:45:00|15172|15148|15170.8|15146.8|15172|15148|15170.3|15146.3|0
1596145800000|2020-07-30 21:50:00|15170.9|15146.9|15171.5|15147.5|15171.5|15147.5|15169.2|15145.2|0
1596146100000|2020-07-30 21:55:00|15171.6|15147.6|15179.9|15155.9|15180.2|15156.2|15171.6|15147.6|0
1596146400000|2020-07-30 22:00:00|15181.3|15157.3|15193|15169|15195.7|15171.7|15181.3|15157.3|0
1596146700000|2020-07-30 22:05:00|15194.3|15170.3|15179.9|15155.9|15195.2|15171.2|15178.2|15154.2|0
1596147000000|2020-07-30 22:10:00|15180.4|15156.4|15178.2|15154.2|15183.4|15159.4|15177.3|15153.3|0
1596147300000|2020-07-30 22:15:00|15178.6|15154.6|15175.6|15151.6|15178.6|15154.6|15173.9|15149.9|0
1596147600000|2020-07-30 22:20:00|15174.7|15150.7|15175.6|15151.6|15176|15152|15172.1|15148.1|0
1596147900000|2020-07-30 22:25:00|15176.5|15152.5|15175.2|15151.2|15178.7|15154.7|15174.4|15150.4|0
1596148200000|2020-07-30 22:30:00|15174.4|15150.4|15169.2|15145.2|15174.4|15150.4|15164|15140|0
1596148500000|2020-07-30 22:35:00|15170.1|15146.1|15176.2|15152.2|15176.2|15152.2|15169.2|15145.2|0
1596148800000|2020-07-30 22:40:00|15177.1|15153.1|15174.5|15150.5|15179.7|15155.7|15171.8|15147.8|0
1596149100000|2020-07-30 22:45:00|15174.9|15150.9|15175.4|15151.4|15177.2|15153.2|15173.7|15149.7|0
1596149400000|2020-07-30 22:50:00|15175.8|15151.8|15174.6|15150.6|15175.8|15151.8|15171.1|15147.1|0
1596149700000|2020-07-30 22:55:00|15173.7|15149.7|15176.3|15152.3|15176.3|15152.3|15172.8|15148.8|0
1596150000000|2020-07-30 23:00:00|15177.2|15153.2|15177.4|15153.4|15185.2|15161.2|15174.8|15150.8|0
1596150300000|2020-07-30 23:05:00|15178.3|15154.3|15178.3|15154.3|15180|15156|15176.5|15152.5|0
1596150600000|2020-07-30 23:10:00|15180|15156|15181.2|15157.2|15182.5|15158.5|15174.3|15150.3|0
1596150900000|2020-07-30 23:15:00|15181.7|15157.7|15196.8|15172.8|15199.4|15175.4|15181.7|15157.7|0
1596151200000|2020-07-30 23:20:00|15195.9|15171.9|15196.4|15172.4|15200.3|15176.3|15193.2|15169.2|0
1596151500000|2020-07-30 23:25:00|15195.5|15171.5|15194.8|15170.8|15196.4|15172.4|15191.4|15167.4|0
1596151800000|2020-07-30 23:30:00|15193.9|15169.9|15193|15169|15200.9|15176.9|15192.2|15168.2|0
1596152100000|2020-07-30 23:35:00|15192.6|15168.6|15193|15169|15194.8|15170.8|15187.8|15163.8|0
1596152400000|2020-07-30 23:40:00|15192.6|15168.6|15194.6|15170.6|15197.6|15173.6|15192.3|15168.3|0
1596152700000|2020-07-30 23:45:00|15195.5|15171.5|15198.4|15174.4|15201|15177|15195|15171|0
1596153000000|2020-07-30 23:50:00|15199.3|15175.3|15202.6|15178.6|15203|15179|15195.8|15171.8|0
1596153300000|2020-07-30 23:55:00|15202.2|15178.2|15195|15171|15202.6|15178.6|15193.3|15169.3|0
1596153600000|2020-07-31 00:00:00|15194.1|15170.1|15183.1|15159.1|15204.1|15180.1|15181.4|15157.4|0
1596153900000|2020-07-31 00:05:00|15182.7|15158.7|15189.1|15165.1|15191.8|15167.8|15178|15154|0
1596154200000|2020-07-31 00:10:00|15190|15166|15187.2|15163.2|15191.8|15167.8|15184.8|15160.8|0
1596154500000|2020-07-31 00:15:00|15186.3|15162.3|15184.5|15160.5|15187.2|15163.2|15174|15150|0
1596154800000|2020-07-31 00:20:00|15184|15160|15166.5|15142.5|15184|15160|15166.5|15142.5|0
1596155100000|2020-07-31 00:25:00|15166.1|15142.1|15166.3|15142.3|15170.1|15146.1|15162.3|15138.3|0
1596155400000|2020-07-31 00:30:00|15166.5|15142.5|15139.9|15115.9|15167.6|15143.6|15139.9|15115.9|0
1596155700000|2020-07-31 00:35:00|15139.5|15115.5|15137.9|15113.9|15143.1|15119.1|15135.9|15111.9|0
1596156000000|2020-07-31 00:40:00|15139.1|15115.1|15140|15116|15143|15119|15135.6|15111.6|0
1596156300000|2020-07-31 00:45:00|15139.8|15115.8|15158.5|15134.5|15158.9|15134.9|15133.8|15109.8|0
1596156600000|2020-07-31 00:50:00|15156.2|15132.2|15157.1|15133.1|15157.1|15133.1|15151.4|15127.4|0
1596156900000|2020-07-31 00:55:00|15156.6|15132.6|15150.1|15126.1|15158.6|15134.6|15145.1|15121.1|0
1596157200000|2020-07-31 01:00:00|15152.5|15128.5|15146.6|15136.6|15152.9|15139.1|15099.1|15089.1|4141
1596157500000|2020-07-31 01:05:00|15144.1|15134.1|15159.1|15149.1|15171.6|15161.6|15134.1|15124.1|1626
1596157800000|2020-07-31 01:10:00|15156.6|15146.6|15174.1|15164.1|15176.6|15166.6|15154.1|15144.1|1599
1596158100000|2020-07-31 01:15:00|15171.6|15161.6|15154.1|15144.1|15176.6|15166.6|15141.6|15131.6|2724
1596158400000|2020-07-31 01:20:00|15156.6|15146.6|15134.1|15124.1|15156.6|15146.6|15129.1|15119.1|1742
1596158700000|2020-07-31 01:25:00|15136.6|15126.6|15166.6|15156.6|15171.6|15161.6|15136.6|15126.6|2900
1596159000000|2020-07-31 01:30:00|15169.1|15159.1|15219.1|15209.1|15244.1|15234.1|15169.1|15159.1|14681
1596159300000|2020-07-31 01:35:00|15221.6|15211.6|15306.6|15296.6|15311.6|15301.6|15206.6|15196.6|14531
1596159600000|2020-07-31 01:40:00|15304.1|15294.1|15309.1|15299.1|15356.6|15346.6|15304.1|15294.1|15791
1596159900000|2020-07-31 01:45:00|15314.1|15304.1|15366.6|15356.6|15374.1|15364.1|15311.6|15301.6|9446
1596160200000|2020-07-31 01:50:00|15371.6|15361.6|15356.6|15346.6|15394.1|15384.1|15346.6|15336.6|9348
1596160500000|2020-07-31 01:55:00|15359.1|15349.1|15364.1|15354.1|15381.6|15371.6|15346.6|15336.6|7662
1596160800000|2020-07-31 02:00:00|15366.6|15356.6|15414.1|15404.1|15426.6|15416.6|15351.6|15341.6|11173
1596161100000|2020-07-31 02:05:00|15416.6|15406.6|15371.6|15361.6|15419.1|15409.1|15361.6|15351.6|7241
1596161400000|2020-07-31 02:10:00|15374.1|15364.1|15374.1|15364.1|15391.6|15381.6|15346.6|15336.6|8649
1596161700000|2020-07-31 02:15:00|15376.6|15366.6|15379.1|15369.1|15399.1|15389.1|15374.1|15364.1|3781
1596162000000|2020-07-31 02:20:00|15376.6|15366.6|15301.6|15291.6|15381.6|15371.6|15301.6|15291.6|8756
1596162300000|2020-07-31 02:25:00|15296.6|15286.6|15246.6|15236.6|15309.1|15299.1|15234.1|15224.1|17441
1596162600000|2020-07-31 02:30:00|15244.1|15234.1|15204.1|15194.1|15246.6|15236.6|15196.6|15186.6|15388
1596162900000|2020-07-31 02:35:00|15199.1|15189.1|15181.6|15171.6|15241.6|15231.6|15171.6|15161.6|10244
1596163200000|2020-07-31 02:40:00|15179.1|15169.1|15196.6|15186.6|15221.6|15211.6|15176.6|15166.6|6446
1596163500000|2020-07-31 02:45:00|15194.1|15184.1|15104.1|15094.1|15196.6|15186.6|15094.1|15084.1|14797
1596163800000|2020-07-31 02:50:00|15101.6|15091.6|15134.1|15124.1|15146.6|15136.6|15101.6|15091.6|6789
1596164100000|2020-07-31 02:55:00|15131.6|15121.6|15081.6|15071.6|15156.6|15146.6|15081.6|15071.6|7224
1596164400000|2020-07-31 03:00:00|15084.1|15074.1|14999.1|14989.1|15084.1|15074.1|14981.6|14971.6|17526
1596164700000|2020-07-31 03:05:00|15001.6|14991.6|15016.6|15006.6|15046.6|15036.6|14979.1|14969.1|7148
1596165000000|2020-07-31 03:10:00|15021.6|15011.6|15089.1|15079.1|15089.1|15079.1|15016.6|15006.6|5578
1596165300000|2020-07-31 03:15:00|15086.6|15076.6|15106.6|15096.6|15126.6|15116.6|15074.1|15064.1|6341
1596165600000|2020-07-31 03:20:00|15109.1|15099.1|15139.1|15129.1|15154.1|15144.1|15094.1|15084.1|5204
1596165900000|2020-07-31 03:25:00|15141.6|15131.6|15149.1|15139.1|15151.6|15141.6|15124.1|15114.1|4011
1596166200000|2020-07-31 03:30:00|15146.6|15136.6|15161.6|15151.6|15161.6|15151.6|15141.6|15131.6|1220
1596166500000|2020-07-31 03:35:00|15164.1|15154.1|15161.6|15151.6|15166.6|15156.6|15156.6|15146.6|864
1596166800000|2020-07-31 03:40:00|15164.1|15154.1|15161.6|15151.6|15164.1|15154.1|15156.6|15146.6|476
1596167100000|2020-07-31 03:45:00|15159.1|15149.1|15156.6|15146.6|15159.1|15149.1|15149.1|15139.1|337
1596167400000|2020-07-31 03:50:00|15159.1|15149.1|15164.1|15154.1|15164.1|15154.1|15154.1|15144.1|367
1596167700000|2020-07-31 03:55:00|15159.1|15149.1|15161.6|15151.6|15164.1|15154.1|15154.1|15144.1|347
1596168000000|2020-07-31 04:00:00|15159.1|15149.1|15141.6|15131.6|15161.6|15151.6|15139.1|15129.1|699
1596168300000|2020-07-31 04:05:00|15144.1|15134.1|15149.1|15139.1|15151.6|15141.6|15136.6|15126.6|507
1596168600000|2020-07-31 04:10:00|15151.6|15141.6|15156.6|15146.6|15159.1|15149.1|15151.6|15141.6|217
1596168900000|2020-07-31 04:15:00|15154.1|15144.1|15159.1|15149.1|15159.1|15149.1|15149.1|15139.1|234
1596169200000|2020-07-31 04:20:00|15156.6|15146.6|15159.1|15149.1|15161.6|15151.6|15151.6|15141.6|232
1596169500000|2020-07-31 04:25:00|15156.6|15146.6|15151.6|15141.6|15156.6|15146.6|15146.6|15136.6|174
1596169800000|2020-07-31 04:30:00|15154.1|15144.1|15154.1|15144.1|15164.1|15154.1|15154.1|15144.1|370
1596170100000|2020-07-31 04:35:00|15156.6|15146.6|15159.1|15149.1|15159.1|15149.1|15154.1|15144.1|177
1596170400000|2020-07-31 04:40:00|15156.6|15146.6|15159.1|15149.1|15164.1|15154.1|15154.1|15144.1|608
1596170700000|2020-07-31 04:45:00|15156.6|15146.6|15161.6|15151.6|15166.6|15156.6|15156.6|15146.6|628
1596171000000|2020-07-31 04:50:00|15159.1|15149.1|15161.6|15151.6|15171.6|15161.6|15159.1|15149.1|997
1596171300000|2020-07-31 04:55:00|15164.1|15154.1|15159.1|15149.1|15169.1|15159.1|15154.1|15144.1|410
1596171600000|2020-07-31 05:00:00|15164.1|15154.1|15146.6|15136.6|15179.1|15169.1|15131.6|15121.6|5306
1596171900000|2020-07-31 05:05:00|15149.1|15139.1|15189.1|15179.1|15189.1|15179.1|15149.1|15139.1|3771
1596172200000|2020-07-31 05:10:00|15191.6|15181.6|15194.1|15184.1|15209.1|15199.1|15184.1|15174.1|2278
1596172500000|2020-07-31 05:15:00|15191.6|15181.6|15154.1|15144.1|15209.1|15199.1|15149.1|15139.1|4581
1596172800000|2020-07-31 05:20:00|15156.6|15146.6|15114.1|15104.1|15164.1|15154.1|15109.1|15099.1|5052
1596173100000|2020-07-31 05:25:00|15111.6|15101.6|15144.1|15134.1|15156.6|15146.6|15111.6|15101.6|3603
1596173400000|2020-07-31 05:30:00|15141.6|15131.6|15184.1|15174.1|15194.1|15184.1|15124.1|15114.1|6616
1596173700000|2020-07-31 05:35:00|15181.6|15171.6|15139.1|15129.1|15186.6|15176.6|15139.1|15129.1|3176
1596174000000|2020-07-31 05:40:00|15136.6|15126.6|15166.6|15156.6|15171.6|15161.6|15136.6|15126.6|2657
1596174300000|2020-07-31 05:45:00|15164.1|15154.1|15164.1|15154.1|15179.1|15169.1|15154.1|15144.1|1860
1596174600000|2020-07-31 05:50:00|15161.6|15151.6|15136.6|15126.6|15184.1|15174.1|15131.6|15121.6|3086
1596174900000|2020-07-31 05:55:00|15134.1|15124.1|15134.1|15124.1|15159.1|15149.1|15116.6|15106.6|4010
1596175200000|2020-07-31 06:00:00|15129.1|15119.1|15109.1|15099.1|15139.1|15129.1|15099.1|15089.1|3668
1596175500000|2020-07-31 06:05:00|15111.6|15101.6|15151.6|15141.6|15159.1|15149.1|15106.6|15096.6|3110
1596175800000|2020-07-31 06:10:00|15154.1|15144.1|15184.1|15174.1|15194.1|15184.1|15151.6|15141.6|3765
1596176100000|2020-07-31 06:15:00|15186.6|15176.6|15249.1|15239.1|15249.1|15239.1|15184.1|15174.1|6528
1596176400000|2020-07-31 06:20:00|15251.6|15241.6|15236.6|15226.6|15254.1|15244.1|15236.6|15226.6|3526
1596176700000|2020-07-31 06:25:00|15234.1|15224.1|15226.6|15216.6|15234.1|15224.1|15211.6|15201.6|2052
1596177000000|2020-07-31 06:30:00|15224.1|15214.1|15191.6|15181.6|15226.6|15216.6|15169.1|15159.1|4684
1596177300000|2020-07-31 06:35:00|15189.1|15179.1|15216.6|15206.6|15226.6|15216.6|15189.1|15179.1|3041
1596177600000|2020-07-31 06:40:00|15219.1|15209.1|15189.1|15179.1|15219.1|15209.1|15184.1|15174.1|2172
1596177900000|2020-07-31 06:45:00|15186.6|15176.6|15204.1|15194.1|15204.1|15194.1|15184.1|15174.1|2673
1596178200000|2020-07-31 06:50:00|15199.1|15189.1|15204.1|15194.1|15209.1|15199.1|15189.1|15179.1|3251
1596178500000|2020-07-31 06:55:00|15201.6|15191.6|15199.1|15189.1|15204.1|15194.1|15186.6|15176.6|7359
1596178800000|2020-07-31 07:00:00|15201.6|15186.6|15191.6|15179.1|15216.6|15204.1|15186.6|15174.1|2275
1596179100000|2020-07-31 07:05:00|15194.1|15181.6|15186.6|15174.1|15201.6|15189.1|15184.1|15171.6|1094
1596179400000|2020-07-31 07:10:00|15189.1|15176.6|15169.1|15156.6|15191.6|15179.1|15166.6|15154.1|1116
1596179700000|2020-07-31 07:15:00|15166.6|15154.1|15184.1|15171.6|15186.6|15171.6|15166.6|15154.1|724
1596180000000|2020-07-31 07:20:00|15186.6|15174.1|15196.6|15184.1|15201.6|15189.1|15184.1|15171.6|588
1596180300000|2020-07-31 07:25:00|15199.1|15186.6|15204.1|15191.6|15206.6|15194.1|15194.1|15181.6|505
1596180600000|2020-07-31 07:30:00|15206.6|15194.1|15191.6|15179.1|15209.1|15196.6|15191.6|15179.1|512
1596180900000|2020-07-31 07:35:00|15189.1|15176.6|15184.1|15169.1|15199.1|15186.6|15181.6|15169.1|726
1596181200000|2020-07-31 07:40:00|15186.6|15171.6|15186.6|15174.1|15191.6|15179.1|15181.6|15169.1|379
1596181500000|2020-07-31 07:45:00|15184.1|15171.6|15179.1|15166.6|15189.1|15174.1|15176.6|15164.1|361
1596181800000|2020-07-31 07:50:00|15181.6|15169.1|15171.6|15159.1|15186.6|15174.1|15171.6|15159.1|599
1596182100000|2020-07-31 07:55:00|15174.1|15161.6|15171.6|15159.1|15174.1|15161.6|15166.6|15154.1|849
1596182400000|2020-07-31 08:00:00|15169.1|15156.6|15164.1|15151.6|15171.6|15159.1|15154.1|15141.6|780
1596182700000|2020-07-31 08:05:00|15166.6|15149.1|15136.6|15124.1|15166.6|15149.1|15136.6|15124.1|1055
1596183000000|2020-07-31 08:10:00|15139.1|15126.6|15156.6|15144.1|15156.6|15144.1|15136.6|15126.6|672
1596183300000|2020-07-31 08:15:00|15159.1|15146.6|15156.6|15141.6|15164.1|15151.6|15151.6|15139.1|824
1596183600000|2020-07-31 08:20:00|15159.1|15144.1|15156.6|15144.1|15159.1|15146.6|15151.6|15136.6|358
1596183900000|2020-07-31 08:25:00|15159.1|15146.6|15166.6|15151.6|15184.1|15169.1|15156.6|15146.6|1679
1596184200000|2020-07-31 08:30:00|15173.4|15149.4|15179.7|15155.7|15185.7|15161.7|15173.4|15149.4|0
1596184500000|2020-07-31 08:35:00|15179.3|15155.3|15213|15189|15222.7|15198.7|15176.5|15152.5|537
1596184800000|2020-07-31 08:40:00|15212.6|15188.6|15205.3|15181.3|15215.8|15191.8|15202.9|15178.9|0
1596185100000|2020-07-31 08:45:00|15205.5|15181.5|15194.8|15170.8|15212.2|15188.2|15189.2|15165.2|0
1596185400000|2020-07-31 08:50:00|15195.2|15171.2|15186.9|15162.9|15195.2|15171.2|15183.6|15159.6|0
1596185700000|2020-07-31 08:55:00|15186.4|15162.4|15187|15163|15193.4|15169.4|15182.3|15158.3|0
1596186000000|2020-07-31 09:00:00|15164.1|15151.6|15149.1|15134.1|15166.6|15154.1|15146.6|15134.1|514
1596186300000|2020-07-31 09:05:00|15151.6|15136.6|15159.1|15146.6|15161.6|15149.1|15146.6|15134.1|88
1596186600000|2020-07-31 09:10:00|15161.6|15144.1|15174.1|15159.1|15174.1|15161.6|15159.1|15144.1|75
1596186900000|2020-07-31 09:15:00|15171.6|15161.6|15169.1|15156.6|15181.6|15169.1|15166.6|15154.1|134
1596187200000|2020-07-31 09:20:00|15166.6|15154.1|15166.6|15151.6|15169.1|15156.6|15156.6|15144.1|192
1596187500000|2020-07-31 09:25:00|15164.1|15154.1|15156.6|15141.6|15166.6|15154.1|15154.1|15141.6|146
1596187800000|2020-07-31 09:30:00|15154.1|15144.1|15151.6|15136.6|15156.6|15144.1|15144.1|15129.1|300
1596188100000|2020-07-31 09:35:00|15149.1|15139.1|15144.1|15131.6|15154.1|15141.6|15144.1|15131.6|107
1596188400000|2020-07-31 09:40:00|15146.6|15129.1|15141.6|15126.6|15146.6|15131.6|15139.1|15126.6|255
1596188700000|2020-07-31 09:45:00|15144.1|15129.1|15144.1|15129.1|15144.1|15131.6|15139.1|15126.6|77
1596189000000|2020-07-31 09:50:00|15141.6|15126.6|15136.6|15121.6|15144.1|15131.6|15134.1|15121.6|107
1596189300000|2020-07-31 09:55:00|15134.1|15124.1|15134.1|15119.1|15139.1|15126.6|15131.6|15119.1|66
1596189600000|2020-07-31 10:00:00|15136.6|15121.6|15144.1|15131.6|15146.6|15134.1|15136.6|15119.1|49
1596189900000|2020-07-31 10:05:00|15146.6|15134.1|15146.6|15134.1|15149.1|15136.6|15144.1|15131.6|24
1596190200000|2020-07-31 10:10:00|15149.1|15136.6|15151.6|15136.6|15154.1|15141.6|15149.1|15136.6|26
1596190500000|2020-07-31 10:15:00|15149.1|15134.1|15149.1|15134.1|15151.6|15134.1|15141.6|15129.1|36
1596190800000|2020-07-31 10:20:00|15151.6|15136.6|15159.1|15146.6|15159.1|15146.6|15149.1|15134.1|52
1596191100000|2020-07-31 10:25:00|15156.6|15144.1|15161.6|15146.6|15161.6|15149.1|15156.6|15144.1|59
1596191400000|2020-07-31 10:30:00|15159.1|15149.1|15159.1|15144.1|15161.6|15149.1|15156.6|15144.1|12
1596191700000|2020-07-31 10:35:00|15156.6|15141.6|15149.1|15136.6|15159.1|15144.1|15146.6|15134.1|15
1596192000000|2020-07-31 10:40:00|15151.6|15139.1|15161.6|15149.1|15161.6|15149.1|15151.6|15139.1|64
1596192300000|2020-07-31 10:45:00|15159.1|15146.6|15161.6|15149.1|15164.1|15151.6|15156.6|15144.1|26
1596192600000|2020-07-31 10:50:00|15159.1|15146.6|15156.6|15144.1|15161.6|15149.1|15154.1|15141.6|25
1596192900000|2020-07-31 10:55:00|15154.1|15141.6|15161.6|15149.1|15164.1|15151.6|15154.1|15141.6|51
1596193200000|2020-07-31 11:00:00|15164.1|15151.6|15166.6|15154.1|15169.1|15156.6|15161.6|15149.1|60
1596193500000|2020-07-31 11:05:00|15169.1|15156.6|15166.6|15154.1|15171.6|15159.1|15166.6|15154.1|44
1596193800000|2020-07-31 11:10:00|15169.1|15156.6|15174.1|15159.1|15174.1|15159.1|15161.6|15146.6|170
1596194100000|2020-07-31 11:15:00|15171.6|15156.6|15169.1|15156.6|15171.6|15159.1|15169.1|15154.1|10
1596194400000|2020-07-31 11:20:00|15171.6|15159.1|15171.6|15159.1|15171.6|15159.1|15169.1|15156.6|30
1596194700000|2020-07-31 11:25:00|15169.1|15156.6|15159.1|15146.6|15169.1|15156.6|15159.1|15146.6|129
1596195000000|2020-07-31 11:30:00|15161.6|15144.1|15159.1|15146.6|15164.1|15151.6|15159.1|15144.1|24
1596195300000|2020-07-31 11:35:00|15161.6|15149.1|15159.1|15146.6|15164.1|15151.6|15156.6|15144.1|26
1596195600000|2020-07-31 11:40:00|15161.6|15149.1|15154.1|15141.6|15164.1|15149.1|15154.1|15141.6|50
1596195900000|2020-07-31 11:45:00|15156.6|15144.1|15151.6|15139.1|15156.6|15144.1|15151.6|15139.1|37
1596196200000|2020-07-31 11:50:00|15149.1|15136.6|15151.6|15139.1|15156.6|15144.1|15149.1|15136.6|82
1596196500000|2020-07-31 11:55:00|15154.1|15141.6|15166.6|15151.6|15166.6|15151.6|15151.6|15141.6|221
1596196800000|2020-07-31 12:00:00|15164.1|15154.1|15169.1|15154.1|15171.6|15159.1|15164.1|15151.6|137
1596197100000|2020-07-31 12:05:00|15166.6|15156.6|15164.1|15151.6|15169.1|15156.6|15161.6|15149.1|99
1596197400000|2020-07-31 12:10:00|15166.6|15154.1|15164.1|15151.6|15166.6|15154.1|15161.6|15149.1|39
1596197700000|2020-07-31 12:15:00|15161.6|15149.1|15164.1|15151.6|15166.6|15154.1|15161.6|15149.1|103
1596198000000|2020-07-31 12:20:00|15166.6|15154.1|15169.1|15156.6|15176.6|15164.1|15164.1|15151.6|214
1596198300000|2020-07-31 12:25:00|15166.6|15154.1|15169.1|15154.1|15169.1|15156.6|15164.1|15151.6|50
1596198600000|2020-07-31 12:30:00|15166.6|15156.6|15166.6|15154.1|15169.1|15156.6|15166.6|15151.6|14
1596198900000|2020-07-31 12:35:00|15169.1|15156.6|15169.1|15156.6|15169.1|15156.6|15166.6|15154.1|18
1596199200000|2020-07-31 12:40:00|15166.6|15154.1|15166.6|15154.1|15169.1|15156.6|15166.6|15154.1|117
1596199500000|2020-07-31 12:45:00|15169.1|15156.6|15169.1|15156.6|15171.6|15159.1|15169.1|15154.1|90
1596199800000|2020-07-31 12:50:00|15171.6|15159.1|15171.6|15159.1|15171.6|15159.1|15169.1|15156.6|75
1596200100000|2020-07-31 12:55:00|15169.1|15156.6|15166.6|15154.1|15171.6|15159.1|15166.6|15154.1|112
1596200400000|2020-07-31 13:00:00|15164.1|15151.6|15164.1|15151.6|15166.6|15154.1|15164.1|15151.6|113
1596200700000|2020-07-31 13:05:00|15161.6|15149.1|15166.6|15154.1|15169.1|15156.6|15161.6|15149.1|117
1596201000000|2020-07-31 13:10:00|15169.1|15156.6|15169.1|15156.6|15171.6|15159.1|15166.6|15154.1|75
1596201300000|2020-07-31 13:15:00|15166.6|15154.1|15169.1|15156.6|15169.1|15156.6|15161.6|15149.1|61
1596201600000|2020-07-31 13:20:00|15171.6|15159.1|15176.6|15164.1|15176.6|15164.1|15171.6|15159.1|42
1596201900000|2020-07-31 13:25:00|15174.1|15161.6|15174.1|15161.6|15179.1|15166.6|15174.1|15159.1|103
1596202200000|2020-07-31 13:30:00|15176.6|15164.1|15134.1|15121.6|15179.1|15166.6|15129.1|15116.6|1065
1596202500000|2020-07-31 13:35:00|15131.6|15119.1|15126.6|15114.1|15146.6|15131.6|15124.1|15111.6|963
1596202800000|2020-07-31 13:40:00|15129.1|15116.6|15136.6|15124.1|15139.1|15126.6|15121.6|15109.1|284
1596203100000|2020-07-31 13:45:00|15134.1|15121.6|15154.1|15141.6|15156.6|15144.1|15131.6|15119.1|305
1596203400000|2020-07-31 13:50:00|15151.6|15139.1|15161.6|15149.1|15166.6|15154.1|15146.6|15134.1|454
1596203700000|2020-07-31 13:55:00|15164.1|15146.6|15161.6|15149.1|15164.1|15151.6|15149.1|15136.6|168
1596204000000|2020-07-31 14:00:00|15159.1|15146.6|15144.1|15129.1|15159.1|15149.1|15139.1|15126.6|274
1596204300000|2020-07-31 14:05:00|15141.6|15131.6|15136.6|15124.1|15149.1|15136.6|15134.1|15121.6|404
1596204600000|2020-07-31 14:10:00|15139.1|15121.6|15141.6|15129.1|15146.6|15134.1|15126.6|15114.1|324
1596204900000|2020-07-31 14:15:00|15139.1|15126.6|15126.6|15114.1|15141.6|15129.1|15124.1|15111.6|335
1596205200000|2020-07-31 14:20:00|15124.1|15111.6|15124.1|15109.1|15129.1|15114.1|15119.1|15106.6|343
1596205500000|2020-07-31 14:25:00|15121.6|15106.6|15116.6|15104.1|15126.6|15114.1|15114.1|15101.6|271
1596205800000|2020-07-31 14:30:00|15114.1|15101.6|15111.6|15099.1|15119.1|15106.6|15109.1|15096.6|489
1596206100000|2020-07-31 14:35:00|15109.1|15096.6|15121.6|15109.1|15121.6|15109.1|15109.1|15096.6|256
1596206400000|2020-07-31 14:40:00|15124.1|15106.6|15116.6|15101.6|15124.1|15109.1|15109.1|15096.6|217
1596206700000|2020-07-31 14:45:00|15114.1|15099.1|15109.1|15096.6|15116.6|15101.6|15101.6|15089.1|485
1596207000000|2020-07-31 14:50:00|15106.6|15094.1|15106.6|15091.6|15109.1|15096.6|15096.6|15084.1|682
1596207300000|2020-07-31 14:55:00|15104.1|15094.1|15116.6|15104.1|15119.1|15106.6|15099.1|15086.6|451
1596207600000|2020-07-31 15:00:00|15114.1|15101.6|15121.6|15109.1|15121.6|15109.1|15109.1|15096.6|209
1596207900000|2020-07-31 15:05:00|15119.1|15106.6|15116.6|15104.1|15124.1|15111.6|15116.6|15104.1|119
1596208200000|2020-07-31 15:10:00|15114.1|15101.6|15126.6|15114.1|15126.6|15114.1|15114.1|15101.6|173
1596208500000|2020-07-31 15:15:00|15124.1|15111.6|15126.6|15114.1|15129.1|15116.6|15116.6|15104.1|354
1596208800000|2020-07-31 15:20:00|15129.1|15116.6|15119.1|15106.6|15129.1|15116.6|15116.6|15104.1|203
1596209100000|2020-07-31 15:25:00|15121.6|15109.1|15114.1|15101.6|15129.1|15114.1|15114.1|15101.6|210
1596209400000|2020-07-31 15:30:00|15116.6|15104.1|15101.6|15089.1|15119.1|15106.6|15101.6|15089.1|275
1596209700000|2020-07-31 15:35:00|15099.1|15086.6|15089.1|15076.6|15101.6|15089.1|15089.1|15076.6|451
1596210000000|2020-07-31 15:40:00|15091.6|15079.1|15091.6|15079.1|15099.1|15084.1|15089.1|15076.6|199
1596210300000|2020-07-31 15:45:00|15094.1|15076.6|15104.1|15091.6|15109.1|15096.6|15089.1|15076.6|208
1596210600000|2020-07-31 15:50:00|15106.6|15094.1|15101.6|15089.1|15111.6|15099.1|15101.6|15089.1|182
1596210900000|2020-07-31 15:55:00|15104.1|15091.6|15089.1|15076.6|15104.1|15091.6|15086.6|15074.1|526
1596211200000|2020-07-31 16:00:00|15091.6|15079.1|15086.6|15074.1|15094.1|15081.6|15081.6|15069.1|306
1596211500000|2020-07-31 16:05:00|15089.1|15071.6|15086.6|15074.1|15091.6|15079.1|15081.6|15069.1|255
1596211800000|2020-07-31 16:10:00|15089.1|15076.6|15084.1|15071.6|15091.6|15079.1|15081.6|15069.1|211
1596212100000|2020-07-31 16:15:00|15086.6|15074.1|15084.1|15071.6|15091.6|15076.6|15079.1|15066.6|432
1596212400000|2020-07-31 16:20:00|15086.6|15069.1|15079.1|15066.6|15086.6|15074.1|15079.1|15066.6|240
1596212700000|2020-07-31 16:25:00|15076.6|15064.1|15089.1|15074.1|15089.1|15076.6|15076.6|15064.1|201
1596213000000|2020-07-31 16:30:00|15086.6|15071.6|15081.6|15066.6|15086.6|15074.1|15079.1|15066.6|191
1596213300000|2020-07-31 16:35:00|15079.1|15064.1|15074.1|15061.6|15079.1|15064.1|15071.6|15059.1|445
1596213600000|2020-07-31 16:40:00|15076.6|15064.1|15079.1|15066.6|15084.1|15071.6|15076.6|15064.1|146
1596213900000|2020-07-31 16:45:00|15076.6|15064.1|15071.6|15059.1|15079.1|15066.6|15071.6|15059.1|126
1596214200000|2020-07-31 16:50:00|15074.1|15061.6|15069.1|15056.6|15076.6|15064.1|15069.1|15056.6|200
1596214500000|2020-07-31 16:55:00|15071.6|15059.1|15071.6|15059.1|15071.6|15059.1|15066.6|15054.1|238
1596214800000|2020-07-31 17:00:00|15069.1|15056.6|15081.6|15069.1|15084.1|15069.1|15069.1|15056.6|105
1596215100000|2020-07-31 17:05:00|15084.1|15066.6|15084.1|15071.6|15089.1|15076.6|15079.1|15066.6|142
1596215400000|2020-07-31 17:10:00|15086.6|15074.1|15086.6|15071.6|15091.6|15079.1|15084.1|15071.6|133
1596215700000|2020-07-31 17:15:00|15089.1|15074.1|15086.6|15074.1|15089.1|15076.6|15081.6|15069.1|25
1596216000000|2020-07-31 17:20:00|15089.1|15076.6|15089.1|15076.6|15091.6|15079.1|15086.6|15074.1|57
1596216300000|2020-07-31 17:25:00|15086.6|15074.1|15091.6|15079.1|15094.1|15079.1|15086.6|15074.1|44
1596216600000|2020-07-31 17:30:00|15094.1|15076.6|15089.1|15074.1|15096.6|15084.1|15086.6|15074.1|83
1596216900000|2020-07-31 17:35:00|15086.6|15076.6|15084.1|15071.6|15089.1|15076.6|15081.6|15069.1|85
1596217200000|2020-07-31 17:40:00|15086.6|15074.1|15084.1|15071.6|15089.1|15076.6|15084.1|15071.6|146
1596217500000|2020-07-31 17:45:00|15081.6|15069.1|15079.1|15066.6|15084.1|15069.1|15076.6|15064.1|239
1596217800000|2020-07-31 17:50:00|15076.6|15064.1|15079.1|15066.6|15079.1|15066.6|15074.1|15061.6|117
1596218100000|2020-07-31 17:55:00|15081.6|15064.1|15071.6|15059.1|15081.6|15066.6|15069.1|15056.6|304
1596218400000|2020-07-31 18:00:00|15074.1|15061.6|15074.1|15061.6|15076.6|15064.1|15071.6|15059.1|225
1596218700000|2020-07-31 18:05:00|15071.6|15059.1|15069.1|15056.6|15074.1|15061.6|15066.6|15054.1|276
1596219000000|2020-07-31 18:10:00|15066.6|15054.1|15064.1|15051.6|15069.1|15056.6|15064.1|15051.6|225
1596219300000|2020-07-31 18:15:00|15061.6|15049.1|15061.6|15049.1|15066.6|15054.1|15059.1|15046.6|440
1596219600000|2020-07-31 18:20:00|15064.1|15051.6|15064.1|15051.6|15069.1|15056.6|15061.6|15049.1|134
1596219900000|2020-07-31 18:25:00|15066.6|15054.1|15064.1|15051.6|15066.6|15054.1|15064.1|15049.1|48
1596220200000|2020-07-31 18:30:00|15066.6|15054.1|15061.6|15049.1|15066.6|15054.1|15061.6|15049.1|168
1596220500000|2020-07-31 18:35:00|15064.1|15051.6|15061.6|15049.1|15066.6|15054.1|15059.1|15046.6|144
1596220800000|2020-07-31 18:40:00|15059.1|15046.6|15065.4|15055.4|15069.1|15056.6|15059.1|15046.6|182
1596221100000|2020-07-31 18:45:00|15062.9|15052.9|15070.4|15060.4|15072.9|15062.9|15062.9|15052.9|214
1596221400000|2020-07-31 18:50:00|15071.6|15061.6|15080.4|15070.4|15082.9|15072.9|15071.6|15061.6|141
1596221700000|2020-07-31 18:55:00|15081.6|15071.6|15089.1|15079.1|15090.4|15080.4|15081.6|15071.6|316
1596222000000|2020-07-31 19:00:00|15087.9|15077.9|15097.9|15087.9|15100.4|15090.4|15087.9|15077.9|122
1596222300000|2020-07-31 19:05:00|15099.1|15089.1|15096.6|15086.6|15102.9|15092.9|15095.4|15085.4|129
1596222600000|2020-07-31 19:10:00|15095.4|15085.4|15097.9|15087.9|15097.9|15087.9|15090.4|15080.4|37
1596222900000|2020-07-31 19:15:00|15095.4|15085.4|15090.4|15080.4|15095.4|15085.4|15085.4|15075.4|223
1596223200000|2020-07-31 19:20:00|15091.6|15081.6|15092.9|15082.9|15092.9|15082.9|15089.1|15079.1|49
1596223500000|2020-07-31 19:25:00|15094.1|15084.1|15095.4|15085.4|15097.9|15087.9|15090.4|15080.4|176
1596223800000|2020-07-31 19:30:00|15094.1|15084.1|15097.9|15087.9|15102.9|15092.9|15090.4|15080.4|183
1596224100000|2020-07-31 19:35:00|15100.4|15090.4|15100.4|15090.4|15105.4|15095.4|15100.4|15090.4|227
1596224400000|2020-07-31 19:40:00|15101.6|15091.6|15105.4|15095.4|15107.9|15097.9|15100.4|15090.4|212
1596224700000|2020-07-31 19:45:00|15106.6|15096.6|15120.4|15110.4|15121.6|15111.6|15105.4|15095.4|200
1596225000000|2020-07-31 19:50:00|15117.9|15107.9|15119.1|15109.1|15122.9|15112.9|15115.4|15105.4|406
1596225300000|2020-07-31 19:55:00|15120.4|15110.4|15130.4|15120.4|15140.4|15130.4|15119.1|15109.1|978
1596225600000|2020-07-31 20:00:00|15127.9|15117.9|15125.4|15115.4|15132.9|15122.9|15122.9|15112.9|223
1596225900000|2020-07-31 20:05:00|15127.9|15117.9|15124.1|15114.1|15127.9|15117.9|15122.9|15112.9|168
1596226200000|2020-07-31 20:10:00|15122.9|15112.9|15125.4|15115.4|15125.4|15115.4|15121.6|15111.6|52
1596226500000|2020-07-31 20:15:00|15131.9|15107.9|15130.8|15106.8|15132.3|15108.3|15129.1|15105.1|27
1596226800000|2020-07-31 20:20:00|15130.3|15106.3|15132.3|15108.3|15132.9|15108.9|15130|15106|0
1596227100000|2020-07-31 20:25:00|15132.1|15108.1|15124.9|15100.9|15132.1|15108.1|15123.1|15099.1|130
1596227400000|2020-07-31 20:30:00|15128|15104|15125.4|15101.4|15129.8|15105.8|15122.8|15098.8|52
1596227700000|2020-07-31 20:35:00|15126.3|15102.3|15142.7|15118.7|15143.6|15119.6|15125.4|15101.4|130
1596228000000|2020-07-31 20:40:00|15141.8|15117.8|15153.1|15129.1|15153.1|15129.1|15141.8|15117.8|134
1596228300000|2020-07-31 20:45:00|15152.3|15128.3|15154.9|15130.9|15155.7|15131.7|15151.4|15127.4|47
1596228600000|2020-07-31 20:50:00|15154|15130|15161.8|15137.8|15162.7|15138.7|15154|15130|39
1596228900000|2020-07-31 20:55:00|15162.7|15138.7|15174.6|15150.6|15177.4|15153.4|15160.9|15136.9|120
1596405900000|2020-08-02 22:05:00|15159|15135|15143.2|15119.2|15163.6|15139.6|15139.3|15115.3|0
1596406200000|2020-08-02 22:10:00|15142.8|15118.8|15138.9|15114.9|15148.9|15124.9|15137.2|15113.2|0
1596406500000|2020-08-02 22:15:00|15139.4|15115.4|15136|15112|15142.9|15118.9|15130.3|15106.3|0
1596406800000|2020-08-02 22:20:00|15136.9|15112.9|15141.4|15117.4|15145.3|15121.3|15134.3|15110.3|0
1596407100000|2020-08-02 22:25:00|15142.2|15118.2|15142.4|15118.4|15146.6|15122.6|15137.9|15113.9|0
1596407400000|2020-08-02 22:30:00|15142.8|15118.8|15135.8|15111.8|15144.1|15120.1|15133.7|15109.7|0
1596407700000|2020-08-02 22:35:00|15136.2|15112.2|15138.4|15114.4|15140.1|15116.1|15130.6|15106.6|0
1596408000000|2020-08-02 22:40:00|15138|15114|15142.7|15118.7|15142.7|15118.7|15137.5|15113.5|0
1596408300000|2020-08-02 22:45:00|15141.9|15117.9|15140.5|15116.5|15145.7|15121.7|15139.6|15115.6|0
1596408600000|2020-08-02 22:50:00|15141.3|15117.3|15143.1|15119.1|15145.2|15121.2|15139.6|15115.6|0
1596408900000|2020-08-02 22:55:00|15142.2|15118.2|15143.9|15119.9|15145.7|15121.7|15142.2|15118.2|0
1596409200000|2020-08-02 23:00:00|15145.7|15121.7|15150.7|15126.7|15153.3|15129.3|15142.2|15118.2|0
1596409500000|2020-08-02 23:05:00|15151.6|15127.6|15136.4|15112.4|15152.9|15128.9|15135.5|15111.5|0
1596409800000|2020-08-02 23:10:00|15135.5|15111.5|15134.7|15110.7|15138.2|15114.2|15129.5|15105.5|0
1596410100000|2020-08-02 23:15:00|15133.9|15109.9|15137.7|15113.7|15139.4|15115.4|15133.4|15109.4|0
1596410400000|2020-08-02 23:20:00|15138.1|15114.1|15137.3|15113.3|15140.3|15116.3|15131.6|15107.6|0
1596410700000|2020-08-02 23:25:00|15136.8|15112.8|15127.3|15103.3|15141.2|15117.2|15127.3|15103.3|0
1596411000000|2020-08-02 23:30:00|15128.2|15104.2|15143.7|15119.7|15143.7|15119.7|15127.3|15103.3|0
1596411300000|2020-08-02 23:35:00|15143.2|15119.2|15141.9|15117.9|15145.4|15121.4|15141.1|15117.1|0
1596411600000|2020-08-02 23:40:00|15142.8|15118.8|15143.7|15119.7|15145.4|15121.4|15140.2|15116.2|0
1596411900000|2020-08-02 23:45:00|15144.6|15120.6|15148.4|15124.4|15149.8|15125.8|15137.6|15113.6|0
1596412200000|2020-08-02 23:50:00|15149.3|15125.3|15153.6|15129.6|15154.9|15130.9|15148.4|15124.4|0
1596412500000|2020-08-02 23:55:00|15152.7|15128.7|15173.3|15149.3|15175.4|15151.4|15152.7|15128.7|0
1596412800000|2020-08-03 00:00:00|15172.4|15148.4|15176|15152|15185.7|15161.7|15172.4|15148.4|0
1596413100000|2020-08-03 00:05:00|15175.1|15151.1|15179.1|15155.1|15183.8|15159.8|15170.8|15146.8|0
1596413400000|2020-08-03 00:10:00|15178.2|15154.2|15179.3|15155.3|15182.7|15158.7|15167|15143|0
1596413700000|2020-08-03 00:15:00|15178.8|15154.8|15188.3|15164.3|15189.1|15165.1|15173.2|15149.2|0
1596414000000|2020-08-03 00:20:00|15188.5|15164.5|15171.9|15147.9|15192.5|15168.5|15171.9|15147.9|0
1596414300000|2020-08-03 00:25:00|15172.4|15148.4|15198.3|15174.3|15198.9|15174.9|15172.4|15148.4|0
1596414600000|2020-08-03 00:30:00|15198.7|15174.7|15232.5|15208.5|15232.5|15208.5|15198.7|15174.7|0
1596414900000|2020-08-03 00:35:00|15232.7|15208.7|15223.9|15199.9|15238.6|15214.6|15222.1|15198.1|0
1596415200000|2020-08-03 00:40:00|15224.2|15200.2|15221|15197|15226.4|15202.4|15213.4|15189.4|0
1596415500000|2020-08-03 00:45:00|15219.8|15195.8|15180.1|15156.1|15221.2|15197.2|15180.1|15156.1|0
1596415800000|2020-08-03 00:50:00|15180.5|15156.5|15174|15150|15181.4|15157.4|15171.6|15147.6|0
1596416100000|2020-08-03 00:55:00|15174.2|15150.2|15178.6|15154.6|15179.8|15155.8|15170.3|15146.3|0
1596416400000|2020-08-03 01:00:00|15179|15155|15241.8|15231.8|15256.8|15246.8|15179|15155|4002
1596416700000|2020-08-03 01:05:00|15239.3|15229.3|15286.8|15276.8|15286.8|15276.8|15236.8|15226.8|2515
1596417000000|2020-08-03 01:10:00|15284.3|15274.3|15251.8|15241.8|15284.3|15274.3|15244.3|15234.3|1445
1596417300000|2020-08-03 01:15:00|15249.3|15239.3|15251.8|15241.8|15264.3|15254.3|15211.8|15201.8|3248
1596417600000|2020-08-03 01:20:00|15249.3|15239.3|15276.8|15266.8|15284.3|15274.3|15244.3|15234.3|2319
1596417900000|2020-08-03 01:25:00|15279.3|15269.3|15371.8|15361.8|15374.3|15364.3|15279.3|15269.3|7035
1596418200000|2020-08-03 01:30:00|15376.8|15366.8|15319.3|15309.3|15416.8|15406.8|15284.3|15274.3|26327
1596418500000|2020-08-03 01:35:00|15314.3|15304.3|15336.8|15326.8|15371.8|15361.8|15299.3|15289.3|14009
1596418800000|2020-08-03 01:40:00|15334.3|15324.3|15324.3|15314.3|15366.8|15356.8|15314.3|15304.3|7980
1596419100000|2020-08-03 01:45:00|15329.3|15319.3|15274.3|15264.3|15356.8|15346.8|15269.3|15259.3|9659
1596419400000|2020-08-03 01:50:00|15266.8|15256.8|15329.3|15319.3|15331.8|15321.8|15266.8|15256.8|6968
1596419700000|2020-08-03 01:55:00|15326.8|15316.8|15316.8|15306.8|15334.3|15324.3|15309.3|15299.3|5791
1596420000000|2020-08-03 02:00:00|15319.3|15309.3|15269.3|15259.3|15319.3|15309.3|15259.3|15249.3|7413
1596420300000|2020-08-03 02:05:00|15266.8|15256.8|15234.3|15224.3|15269.3|15259.3|15234.3|15224.3|5769
1596420600000|2020-08-03 02:10:00|15236.8|15226.8|15229.3|15219.3|15236.8|15226.8|15211.8|15201.8|10777
1596420900000|2020-08-03 02:15:00|15226.8|15216.8|15231.8|15221.8|15236.8|15226.8|15214.3|15204.3|6115
1596421200000|2020-08-03 02:20:00|15229.3|15219.3|15224.3|15214.3|15264.3|15254.3|15224.3|15214.3|4440
1596421500000|2020-08-03 02:25:00|15221.8|15211.8|15196.8|15186.8|15221.8|15211.8|15194.3|15184.3|4780
1596421800000|2020-08-03 02:30:00|15194.3|15184.3|15226.8|15216.8|15234.3|15224.3|15186.8|15176.8|3732
1596422100000|2020-08-03 02:35:00|15229.3|15219.3|15261.8|15251.8|15269.3|15259.3|15219.3|15209.3|2916
1596422400000|2020-08-03 02:40:00|15264.3|15254.3|15239.3|15229.3|15279.3|15269.3|15239.3|15229.3|4950
1596422700000|2020-08-03 02:45:00|15241.8|15231.8|15261.8|15251.8|15266.8|15256.8|15229.3|15219.3|2908
1596423000000|2020-08-03 02:50:00|15259.3|15249.3|15264.3|15254.3|15274.3|15264.3|15236.8|15226.8|2785
1596423300000|2020-08-03 02:55:00|15266.8|15256.8|15276.8|15266.8|15279.3|15269.3|15249.3|15239.3|2435
1596423600000|2020-08-03 03:00:00|15279.3|15269.3|15291.8|15281.8|15296.8|15286.8|15271.8|15261.8|3492
1596423900000|2020-08-03 03:05:00|15294.3|15284.3|15311.8|15301.8|15311.8|15301.8|15279.3|15269.3|3893
1596424200000|2020-08-03 03:10:00|15309.3|15299.3|15289.3|15279.3|15329.3|15319.3|15284.3|15274.3|4701
1596424500000|2020-08-03 03:15:00|15286.8|15276.8|15201.8|15191.8|15289.3|15279.3|15194.3|15184.3|9415
1596424800000|2020-08-03 03:20:00|15199.3|15189.3|15186.8|15176.8|15211.8|15201.8|15181.8|15171.8|8406
1596425100000|2020-08-03 03:25:00|15184.3|15174.3|15224.3|15214.3|15226.8|15216.8|15184.3|15174.3|3141
1596425400000|2020-08-03 03:30:00|15226.8|15216.8|15239.3|15229.3|15246.8|15236.8|15226.8|15216.8|1302
1596425700000|2020-08-03 03:35:00|15241.8|15231.8|15246.8|15236.8|15251.8|15241.8|15239.3|15229.3|656
1596426000000|2020-08-03 03:40:00|15244.3|15234.3|15246.8|15236.8|15249.3|15239.3|15236.8|15226.8|905
1596426300000|2020-08-03 03:45:00|15249.3|15239.3|15241.8|15231.8|15251.8|15241.8|15239.3|15229.3|781
1596426600000|2020-08-03 03:50:00|15244.3|15234.3|15241.8|15231.8|15249.3|15239.3|15236.8|15226.8|646
1596426900000|2020-08-03 03:55:00|15244.3|15234.3|15249.3|15239.3|15249.3|15239.3|15239.3|15229.3|401
1596427200000|2020-08-03 04:00:00|15251.8|15241.8|15241.8|15231.8|15251.8|15241.8|15236.8|15226.8|203
1596427500000|2020-08-03 04:05:00|15239.3|15229.3|15236.8|15226.8|15239.3|15229.3|15236.8|15226.8|80
1596427800000|2020-08-03 04:10:00|15239.3|15229.3|15236.8|15226.8|15244.3|15234.3|15234.3|15224.3|168
1596428100000|2020-08-03 04:15:00|15239.3|15229.3|15231.8|15221.8|15239.3|15229.3|15231.8|15221.8|111
1596428400000|2020-08-03 04:20:00|15234.3|15224.3|15241.8|15231.8|15241.8|15231.8|15234.3|15224.3|97
1596428700000|2020-08-03 04:25:00|15239.3|15229.3|15241.8|15231.8|15241.8|15231.8|15236.8|15226.8|79
1596429000000|2020-08-03 04:30:00|15239.3|15229.3|15241.8|15231.8|15241.8|15231.8|15236.8|15226.8|57
1596429300000|2020-08-03 04:35:00|15239.3|15229.3|15239.3|15229.3|15239.3|15229.3|15231.8|15221.8|115
1596429600000|2020-08-03 04:40:00|15241.8|15231.8|15239.3|15229.3|15249.3|15239.3|15239.3|15229.3|221
1596429900000|2020-08-03 04:45:00|15244.3|15234.3|15241.8|15231.8|15244.3|15234.3|15241.8|15231.8|57
1596430200000|2020-08-03 04:50:00|15244.3|15234.3|15239.3|15229.3|15244.3|15234.3|15239.3|15229.3|94
1596430500000|2020-08-03 04:55:00|15241.8|15231.8|15241.8|15231.8|15246.8|15236.8|15239.3|15229.3|152
1596430800000|2020-08-03 05:00:00|15236.8|15226.8|15254.3|15244.3|15259.3|15249.3|15231.8|15221.8|3570
1596431100000|2020-08-03 05:05:00|15251.8|15241.8|15259.3|15249.3|15271.8|15261.8|15234.3|15224.3|5021
1596431400000|2020-08-03 05:10:00|15261.8|15251.8|15269.3|15259.3|15276.8|15266.8|15246.8|15236.8|2528
1596431700000|2020-08-03 05:15:00|15271.8|15261.8|15274.3|15264.3|15276.8|15266.8|15254.3|15244.3|2373
1596432000000|2020-08-03 05:20:00|15271.8|15261.8|15244.3|15234.3|15271.8|15261.8|15231.8|15221.8|2465
1596432300000|2020-08-03 05:25:00|15246.8|15236.8|15269.3|15259.3|15274.3|15264.3|15246.8|15236.8|1777
1596432600000|2020-08-03 05:30:00|15266.8|15256.8|15249.3|15239.3|15269.3|15259.3|15239.3|15229.3|2561
1596432900000|2020-08-03 05:35:00|15251.8|15241.8|15239.3|15229.3|15261.8|15251.8|15226.8|15216.8|3030
1596433200000|2020-08-03 05:40:00|15236.8|15226.8|15254.3|15244.3|15256.8|15246.8|15221.8|15211.8|1732
1596433500000|2020-08-03 05:45:00|15256.8|15246.8|15276.8|15266.8|15286.8|15276.8|15249.3|15239.3|2167
1596433800000|2020-08-03 05:50:00|15274.3|15264.3|15259.3|15249.3|15281.8|15271.8|15256.8|15246.8|1648
1596434100000|2020-08-03 05:55:00|15261.8|15251.8|15281.8|15271.8|15284.3|15274.3|15256.8|15246.8|1160
1596434400000|2020-08-03 06:00:00|15284.3|15274.3|15269.3|15259.3|15289.3|15279.3|15254.3|15244.3|2419
1596434700000|2020-08-03 06:05:00|15266.8|15256.8|15274.3|15264.3|15279.3|15269.3|15259.3|15249.3|1207
1596435000000|2020-08-03 06:10:00|15271.8|15261.8|15266.8|15256.8|15279.3|15269.3|15259.3|15249.3|1468
1596435300000|2020-08-03 06:15:00|15269.3|15259.3|15254.3|15244.3|15284.3|15274.3|15249.3|15239.3|2977
1596435600000|2020-08-03 06:20:00|15251.8|15241.8|15226.8|15216.8|15254.3|15244.3|15211.8|15201.8|4575
1596435900000|2020-08-03 06:25:00|15229.3|15219.3|15251.8|15241.8|15259.3|15249.3|15224.3|15214.3|1639
1596436200000|2020-08-03 06:30:00|15249.3|15239.3|15249.3|15239.3|15254.3|15244.3|15231.8|15221.8|1216
1596436500000|2020-08-03 06:35:00|15246.8|15236.8|15264.3|15254.3|15269.3|15259.3|15246.8|15236.8|1133
1596436800000|2020-08-03 06:40:00|15261.8|15251.8|15286.8|15276.8|15291.8|15281.8|15259.3|15249.3|1872
1596437100000|2020-08-03 06:45:00|15289.3|15279.3|15321.8|15311.8|15326.8|15316.8|15286.8|15276.8|3782
1596437400000|2020-08-03 06:50:00|15324.3|15314.3|15311.8|15301.8|15324.3|15314.3|15306.8|15296.8|2837
1596437700000|2020-08-03 06:55:00|15309.3|15299.3|15309.3|15299.3|15314.3|15304.3|15289.3|15279.3|3815
1596438000000|2020-08-03 07:00:00|15311.8|15296.8|15304.3|15291.8|15316.8|15301.8|15289.3|15276.8|2077
1596438300000|2020-08-03 07:05:00|15306.8|15294.3|15291.8|15279.3|15309.3|15296.8|15289.3|15276.8|1162
1596438600000|2020-08-03 07:10:00|15294.3|15276.8|15289.3|15276.8|15299.3|15286.8|15286.8|15274.3|928
1596438900000|2020-08-03 07:15:00|15286.8|15274.3|15291.8|15279.3|15294.3|15279.3|15281.8|15269.3|458
1596439200000|2020-08-03 07:20:00|15289.3|15276.8|15291.8|15276.8|15294.3|15281.8|15286.8|15271.8|324
1596439500000|2020-08-03 07:25:00|15289.3|15279.3|15279.3|15264.3|15291.8|15279.3|15276.8|15264.3|602
1596439800000|2020-08-03 07:30:00|15276.8|15266.8|15284.3|15269.3|15289.3|15276.8|15276.8|15264.3|770
1596440100000|2020-08-03 07:35:00|15281.8|15266.8|15284.3|15271.8|15286.8|15274.3|15279.3|15266.8|606
1596440400000|2020-08-03 07:40:00|15281.8|15269.3|15281.8|15269.3|15286.8|15274.3|15276.8|15264.3|423
1596440700000|2020-08-03 07:45:00|15279.3|15266.8|15284.3|15271.8|15286.8|15274.3|15279.3|15266.8|284
1596441000000|2020-08-03 07:50:00|15286.8|15269.3|15296.8|15284.3|15299.3|15286.8|15284.3|15269.3|534
1596441300000|2020-08-03 07:55:00|15294.3|15281.8|15304.3|15289.3|15304.3|15291.8|15294.3|15279.3|693
1596441600000|2020-08-03 08:00:00|15301.8|15291.8|15329.3|15316.8|15331.8|15319.3|15299.3|15286.8|1427
1596441900000|2020-08-03 08:05:00|15326.8|15314.3|15314.3|15299.3|15329.3|15314.3|15309.3|15296.8|435
1596442200000|2020-08-03 08:10:00|15311.8|15301.8|15311.8|15296.8|15316.8|15301.8|15301.8|15289.3|596
1596442500000|2020-08-03 08:15:00|15314.3|15299.3|15291.8|15279.3|15314.3|15299.3|15289.3|15276.8|319
1596442800000|2020-08-03 08:20:00|15289.3|15276.8|15294.3|15281.8|15299.3|15286.8|15289.3|15276.8|224
1596443100000|2020-08-03 08:25:00|15291.8|15279.3|15324.3|15309.3|15326.8|15314.3|15289.3|15276.8|1157
1596443400000|2020-08-03 08:30:00|15330|15306|15312.4|15288.4|15333.5|15309.5|15312|15288|4
1596443700000|2020-08-03 08:35:00|15314.8|15290.8|15293.2|15269.2|15321.4|15297.4|15293|15269|103
1596444000000|2020-08-03 08:40:00|15292|15268|15293.5|15269.5|15293.5|15269.5|15271.5|15247.5|0
1596444300000|2020-08-03 08:45:00|15293.1|15269.1|15293.7|15269.7|15299.2|15275.2|15287.6|15263.6|0
1596444600000|2020-08-03 08:50:00|15294.2|15270.2|15304|15280|15307.8|15283.8|15294.2|15270.2|0
1596444900000|2020-08-03 08:55:00|15303.6|15279.6|15304|15280|15311.1|15287.1|15300.7|15276.7|0
1596445200000|2020-08-03 09:00:00|15301.8|15289.3|15301.8|15289.3|15314.3|15299.3|15299.3|15284.3|398
1596445500000|2020-08-03 09:05:00|15299.3|15286.8|15289.3|15276.8|15301.8|15289.3|15289.3|15276.8|134
1596445800000|2020-08-03 09:10:00|15291.8|15279.3|15296.8|15281.8|15296.8|15281.8|15291.8|15276.8|113
1596446100000|2020-08-03 09:15:00|15294.3|15279.3|15294.3|15279.3|15294.3|15281.8|15286.8|15274.3|139
1596446400000|2020-08-03 09:20:00|15291.8|15276.8|15306.8|15294.3|15306.8|15294.3|15291.8|15276.8|101
1596446700000|2020-08-03 09:25:00|15309.3|15296.8|15301.8|15289.3|15314.3|15301.8|15299.3|15286.8|101
1596447000000|2020-08-03 09:30:00|15304.3|15286.8|15299.3|15286.8|15304.3|15291.8|15299.3|15286.8|49
1596447300000|2020-08-03 09:35:00|15296.8|15284.3|15301.8|15289.3|15301.8|15289.3|15296.8|15284.3|97
1596447600000|2020-08-03 09:40:00|15304.3|15291.8|15301.8|15286.8|15304.3|15291.8|15294.3|15279.3|171
1596447900000|2020-08-03 09:45:00|15304.3|15289.3|15296.8|15284.3|15304.3|15291.8|15296.8|15284.3|30
1596448200000|2020-08-03 09:50:00|15299.3|15281.8|15299.3|15286.8|15306.8|15294.3|15299.3|15281.8|368
1596448500000|2020-08-03 09:55:00|15301.8|15289.3|15296.8|15284.3|15301.8|15289.3|15294.3|15281.8|171
1596448800000|2020-08-03 10:00:00|15294.3|15281.8|15294.3|15281.8|15296.8|15284.3|15291.8|15279.3|220
1596449100000|2020-08-03 10:05:00|15291.8|15279.3|15291.8|15279.3|15299.3|15286.8|15291.8|15279.3|98
1596449400000|2020-08-03 10:10:00|15294.3|15281.8|15294.3|15281.8|15299.3|15284.3|15291.8|15279.3|135
1596449700000|2020-08-03 10:15:00|15291.8|15279.3|15286.8|15274.3|15294.3|15281.8|15286.8|15274.3|136
1596450000000|2020-08-03 10:20:00|15289.3|15276.8|15306.8|15294.3|15311.8|15296.8|15289.3|15276.8|250
1596450300000|2020-08-03 10:25:00|15304.3|15291.8|15301.8|15289.3|15306.8|15294.3|15301.8|15289.3|159
1596450600000|2020-08-03 10:30:00|15304.3|15291.8|15304.3|15289.3|15309.3|15296.8|15301.8|15286.8|237
1596450900000|2020-08-03 10:35:00|15306.8|15291.8|15321.8|15309.3|15324.3|15311.8|15304.3|15291.8|330
1596451200000|2020-08-03 10:40:00|15324.3|15306.8|15341.8|15329.3|15341.8|15329.3|15321.8|15306.8|373
1596451500000|2020-08-03 10:45:00|15344.3|15326.8|15369.3|15356.8|15369.3|15356.8|15344.3|15326.8|669
1596451800000|2020-08-03 10:50:00|15371.8|15359.3|15359.3|15346.8|15381.8|15366.8|15356.8|15344.3|988
1596452100000|2020-08-03 10:55:00|15356.8|15344.3|15359.3|15346.8|15361.8|15349.3|15351.8|15339.3|204
1596452400000|2020-08-03 11:00:00|15361.8|15349.3|15364.3|15351.8|15366.8|15354.3|15361.8|15349.3|130
1596452700000|2020-08-03 11:05:00|15366.8|15354.3|15354.3|15341.8|15366.8|15354.3|15354.3|15341.8|43
1596453000000|2020-08-03 11:10:00|15356.8|15344.3|15359.3|15344.3|15361.8|15349.3|15351.8|15339.3|99
1596453300000|2020-08-03 11:15:00|15356.8|15346.8|15344.3|15329.3|15356.8|15346.8|15341.8|15329.3|114
1596453600000|2020-08-03 11:20:00|15341.8|15331.8|15344.3|15331.8|15349.3|15336.8|15341.8|15329.3|105
1596453900000|2020-08-03 11:25:00|15346.8|15334.3|15344.3|15331.8|15346.8|15334.3|15341.8|15329.3|79
1596454200000|2020-08-03 11:30:00|15346.8|15334.3|15364.3|15349.3|15364.3|15351.8|15346.8|15334.3|221
1596454500000|2020-08-03 11:35:00|15366.8|15351.8|15371.8|15359.3|15374.3|15361.8|15366.8|15351.8|291
1596454800000|2020-08-03 11:40:00|15369.3|15356.8|15369.3|15354.3|15376.8|15361.8|15366.8|15354.3|175
1596455100000|2020-08-03 11:45:00|15366.8|15356.8|15359.3|15346.8|15369.3|15356.8|15356.8|15344.3|310
1596455400000|2020-08-03 11:50:00|15361.8|15349.3|15379.3|15366.8|15379.3|15366.8|15354.3|15341.8|801
1596455700000|2020-08-03 11:55:00|15384.3|15371.8|15386.8|15371.8|15386.8|15374.3|15379.3|15366.8|333
1596456000000|2020-08-03 12:00:00|15389.3|15374.3|15381.8|15369.3|15389.3|15376.8|15376.8|15364.3|399
1596456300000|2020-08-03 12:05:00|15379.3|15366.8|15379.3|15366.8|15381.8|15369.3|15376.8|15364.3|169
1596456600000|2020-08-03 12:10:00|15376.8|15361.8|15381.8|15369.3|15384.3|15371.8|15376.8|15361.8|312
1596456900000|2020-08-03 12:15:00|15384.3|15371.8|15381.8|15369.3|15384.3|15371.8|15379.3|15366.8|153
1596457200000|2020-08-03 12:20:00|15384.3|15371.8|15379.3|15366.8|15384.3|15371.8|15379.3|15366.8|80
1596457500000|2020-08-03 12:25:00|15381.8|15369.3|15381.8|15369.3|15384.3|15369.3|15379.3|15366.8|100
1596457800000|2020-08-03 12:30:00|15384.3|15371.8|15379.3|15366.8|15384.3|15371.8|15376.8|15364.3|134
1596458100000|2020-08-03 12:35:00|15381.8|15369.3|15386.8|15374.3|15386.8|15374.3|15379.3|15369.3|102
1596458400000|2020-08-03 12:40:00|15384.3|15371.8|15381.8|15369.3|15386.8|15374.3|15381.8|15369.3|160
1596458700000|2020-08-03 12:45:00|15384.3|15371.8|15389.3|15376.8|15391.8|15379.3|15381.8|15369.3|259
1596459000000|2020-08-03 12:50:00|15391.8|15379.3|15391.8|15379.3|15394.3|15381.8|15391.8|15379.3|196
1596459300000|2020-08-03 12:55:00|15394.3|15381.8|15394.3|15379.3|15399.3|15386.8|15391.8|15379.3|437
1596459600000|2020-08-03 13:00:00|15391.8|15381.8|15394.3|15381.8|15399.3|15386.8|15391.8|15379.3|308
1596459900000|2020-08-03 13:05:00|15391.8|15379.3|15381.8|15369.3|15394.3|15381.8|15381.8|15369.3|230
1596460200000|2020-08-03 13:10:00|15384.3|15371.8|15386.8|15374.3|15386.8|15374.3|15381.8|15369.3|106
1596460500000|2020-08-03 13:15:00|15384.3|15371.8|15389.3|15376.8|15389.3|15376.8|15384.3|15371.8|221
1596460800000|2020-08-03 13:20:00|15391.8|15379.3|15394.3|15381.8|15394.3|15381.8|15389.3|15376.8|232
1596461100000|2020-08-03 13:25:00|15396.8|15384.3|15396.8|15384.3|15396.8|15384.3|15394.3|15381.8|216
1596461400000|2020-08-03 13:30:00|15394.3|15381.8|15369.3|15356.8|15396.8|15384.3|15369.3|15356.8|927
1596461700000|2020-08-03 13:35:00|15366.8|15354.3|15379.3|15366.8|15384.3|15371.8|15364.3|15349.3|940
1596462000000|2020-08-03 13:40:00|15376.8|15364.3|15389.3|15376.8|15389.3|15376.8|15374.3|15361.8|324
1596462300000|2020-08-03 13:45:00|15391.8|15374.3|15386.8|15374.3|15391.8|15376.8|15384.3|15369.3|304
1596462600000|2020-08-03 13:50:00|15389.3|15376.8|15374.3|15361.8|15389.3|15376.8|15371.8|15359.3|254
1596462900000|2020-08-03 13:55:00|15371.8|15359.3|15386.8|15374.3|15386.8|15374.3|15371.8|15356.8|127
1596463200000|2020-08-03 14:00:00|15389.3|15376.8|15394.3|15381.8|15401.8|15389.3|15384.3|15371.8|769
1596463500000|2020-08-03 14:05:00|15391.8|15379.3|15401.8|15389.3|15404.3|15391.8|15391.8|15379.3|308
1596463800000|2020-08-03 14:10:00|15404.3|15391.8|15411.8|15399.3|15411.8|15399.3|15401.8|15389.3|626
1596464100000|2020-08-03 14:15:00|15409.3|15396.8|15411.8|15399.3|15411.8|15399.3|15409.3|15396.8|507
1596464400000|2020-08-03 14:20:00|15414.3|15401.8|15404.3|15391.8|15414.3|15401.8|15399.3|15386.8|509
1596464700000|2020-08-03 14:25:00|15406.8|15394.3|15389.3|15376.8|15406.8|15394.3|15389.3|15376.8|185
1596465000000|2020-08-03 14:30:00|15391.8|15379.3|15399.3|15386.8|15401.8|15386.8|15391.8|15379.3|179
1596465300000|2020-08-03 14:35:00|15401.8|15389.3|15399.3|15386.8|15404.3|15391.8|15399.3|15386.8|462
1596465600000|2020-08-03 14:40:00|15394.3|15381.8|15386.8|15374.3|15394.3|15381.8|15384.3|15371.8|143
1596465900000|2020-08-03 14:45:00|15384.3|15371.8|15381.8|15369.3|15391.8|15379.3|15381.8|15369.3|429
1596466200000|2020-08-03 14:50:00|15384.3|15371.8|15384.3|15371.8|15391.8|15376.8|15379.3|15366.8|250
1596466500000|2020-08-03 14:55:00|15386.8|15374.3|15384.3|15371.8|15389.3|15376.8|15379.3|15366.8|183
1596466800000|2020-08-03 15:00:00|15381.8|15369.3|15394.3|15381.8|15394.3|15381.8|15381.8|15369.3|411
1596467100000|2020-08-03 15:05:00|15391.8|15379.3|15396.8|15384.3|15396.8|15384.3|15391.8|15379.3|142
1596467400000|2020-08-03 15:10:00|15399.3|15386.8|15394.3|15381.8|15401.8|15389.3|15394.3|15381.8|231
1596467700000|2020-08-03 15:15:00|15396.8|15384.3|15394.3|15381.8|15399.3|15386.8|15386.8|15374.3|340
1596468000000|2020-08-03 15:20:00|15396.8|15384.3|15389.3|15376.8|15399.3|15386.8|15386.8|15374.3|222
1596468300000|2020-08-03 15:25:00|15386.8|15374.3|15386.8|15374.3|15399.3|15386.8|15384.3|15371.8|453
1596468600000|2020-08-03 15:30:00|15389.3|15376.8|15376.8|15364.3|15389.3|15376.8|15376.8|15364.3|571
1596468900000|2020-08-03 15:35:00|15374.3|15361.8|15374.3|15361.8|15376.8|15364.3|15371.8|15359.3|387
1596469200000|2020-08-03 15:40:00|15376.8|15364.3|15376.8|15364.3|15379.3|15364.3|15371.8|15359.3|385
1596469500000|2020-08-03 15:45:00|15374.3|15361.8|15374.3|15361.8|15376.8|15364.3|15374.3|15361.8|201
1596469800000|2020-08-03 15:50:00|15371.8|15359.3|15376.8|15364.3|15379.3|15364.3|15371.8|15359.3|222
1596470100000|2020-08-03 15:55:00|15374.3|15361.8|15369.3|15356.8|15374.3|15361.8|15369.3|15356.8|148
1596470400000|2020-08-03 16:00:00|15371.8|15359.3|15369.3|15356.8|15374.3|15361.8|15369.3|15356.8|174
1596470700000|2020-08-03 16:05:00|15366.8|15354.3|15374.3|15361.8|15374.3|15361.8|15366.8|15354.3|189
1596471000000|2020-08-03 16:10:00|15371.8|15359.3|15374.3|15361.8|15374.3|15361.8|15369.3|15356.8|117
1596471300000|2020-08-03 16:15:00|||||||||89
1596471600000|2020-08-03 16:20:00|15371.8|15359.3|15374.3|15361.8|15374.3|15361.8|15369.3|15356.8|155
1596471900000|2020-08-03 16:25:00|15371.8|15359.3|15369.3|15354.3|15371.8|15359.3|15366.8|15354.3|168
1596472200000|2020-08-03 16:30:00|15366.8|15356.8|15369.3|15356.8|15369.3|15356.8|15366.8|15354.3|16
1596472500000|2020-08-03 16:35:00|15366.8|15354.3|15374.3|15361.8|15376.8|15361.8|15366.8|15354.3|229
1596472800000|2020-08-03 16:40:00|15371.8|15359.3|15369.3|15356.8|15376.8|15364.3|15369.3|15356.8|232
1596473100000|2020-08-03 16:45:00|15371.8|15359.3|15376.8|15364.3|15376.8|15364.3|15369.3|15356.8|148
1596473400000|2020-08-03 16:50:00|15374.3|15361.8|15376.8|15364.3|15376.8|15364.3|15374.3|15361.8|86
1596473700000|2020-08-03 16:55:00|15374.3|15361.8|15374.3|15361.8|15376.8|15364.3|15374.3|15361.8|97
1596474000000|2020-08-03 17:00:00|15376.8|15364.3|15374.3|15361.8|15379.3|15366.8|15374.3|15359.3|213
1596474300000|2020-08-03 17:05:00|15371.8|15359.3|15376.8|15364.3|15376.8|15364.3|15371.8|15359.3|130
1596474600000|2020-08-03 17:10:00|15379.3|15366.8|15376.8|15364.3|15384.3|15371.8|15376.8|15364.3|272
1596474900000|2020-08-03 17:15:00|15374.3|15361.8|15374.3|15361.8|15376.8|15364.3|15374.3|15359.3|70
1596475200000|2020-08-03 17:20:00|15376.8|15364.3|15379.3|15366.8|15381.8|15369.3|15376.8|15364.3|296
1596475500000|2020-08-03 17:25:00|15384.3|15376.8|15379.3|15366.8|15386.8|15376.8|15376.8|15364.3|687
1596475800000|2020-08-03 17:30:00|15381.8|15369.3|15384.3|15371.8|15384.3|15371.8|15381.8|15366.8|130
1596476100000|2020-08-03 17:35:00|15386.8|15369.3|15379.3|15366.8|15386.8|15371.8|15376.8|15364.3|278
1596476400000|2020-08-03 17:40:00|15381.8|15364.3|15376.8|15364.3|15381.8|15366.8|15376.8|15364.3|44
1596476700000|2020-08-03 17:45:00|15379.3|15366.8|15379.3|15366.8|15381.8|15369.3|15376.8|15366.8|133
1596477000000|2020-08-03 17:50:00|15381.8|15369.3|15384.3|15371.8|15386.8|15371.8|15381.8|15369.3|145
1596477300000|2020-08-03 17:55:00|15381.8|15369.3|15384.3|15371.8|15386.8|15371.8|15381.8|15369.3|61
1596477600000|2020-08-03 18:00:00|15386.8|15374.3|15386.8|15371.8|15386.8|15374.3|15381.8|15369.3|133
1596477900000|2020-08-03 18:05:00|15384.3|15374.3|15384.3|15371.8|15386.8|15374.3|15381.8|15369.3|142
1596478200000|2020-08-03 18:10:00|15386.8|15369.3|15391.8|15379.3|15391.8|15379.3|15384.3|15369.3|97
1596478500000|2020-08-03 18:15:00|15394.3|15381.8|15394.3|15381.8|15394.3|15381.8|15394.3|15381.8|100
1596478800000|2020-08-03 18:20:00|15391.8|15379.3|15394.3|15381.8|15396.8|15381.8|15391.8|15379.3|170
1596479100000|2020-08-03 18:25:00|15396.8||15396.8||15396.8||15394.3||75
1596479400000|2020-08-03 18:30:00|15394.3|15384.3|15394.3|15381.8|15394.3|15384.3|15394.3|15381.8|79
1596479700000|2020-08-03 18:35:00|15396.8|15384.3|15401.8|15389.3|15404.3|15391.8|15396.8|15384.3|320
1596480000000|2020-08-03 18:40:00|15404.3|15391.8|15398.1|15388.1|15404.3|15391.8|15398.1|15386.8|143
1596480300000|2020-08-03 18:45:00|15400.6|15390.6|15393.1|15383.1|15400.6|15390.6|15393.1|15383.1|197
1596480600000|2020-08-03 18:50:00|15391.8|15381.8|15400.6|15390.6|15400.6|15390.6|15390.6|15380.6|82
1596480900000|2020-08-03 18:55:00|15399.3|15389.3|15399.3|15389.3|15403.1|15393.1|15395.6|15385.6|132
1596481200000|2020-08-03 19:00:00|15400.6|15390.6|15395.6|15385.6|15400.6|15390.6|15395.6|15385.6|22
1596481500000|2020-08-03 19:05:00|15394.3|15384.3|15390.6|15380.6|15394.3|15384.3|15390.6|15380.6|44
1596481800000|2020-08-03 19:10:00|15389.3|15379.3|15386.8|15376.8|15390.6|15380.6|15385.6|15375.6|62
1596482100000|2020-08-03 19:15:00|15388.1|15378.1|15378.1|15368.1|15388.1|15378.1|15373.1|15363.1|206
1596482400000|2020-08-03 19:20:00|15379.3|15369.3|15380.6|15370.6|15383.1|15373.1|15379.3|15369.3|26
1596482700000|2020-08-03 19:25:00|15381.8|15371.8|15373.1|15363.1|15383.1|15373.1|15373.1|15363.1|115
1596483000000|2020-08-03 19:30:00|15371.8|15361.8|15368.1|15358.1|15376.8|15366.8|15363.1|15353.1|432
1596483300000|2020-08-03 19:35:00|15369.3|15359.3|15371.8|15361.8|15374.3|15364.3|15368.1|15358.1|163
1596483600000|2020-08-03 19:40:00|15370.6|15360.6|15368.1|15358.1|15373.1|15363.1|15365.6|15355.6|118
1596483900000|2020-08-03 19:45:00|15369.3|15359.3|15369.3|15359.3|15370.6|15360.6|15368.1|15358.1|82
1596484200000|2020-08-03 19:50:00|15363.1|15353.1|15373.1|15363.1|15373.1|15363.1|15358.1|15348.1|377
1596484500000|2020-08-03 19:55:00|15371.8|15361.8|15375.6|15365.6|15379.3|15369.3|15368.1|15358.1|212
1596484800000|2020-08-03 20:00:00|15374.3|15364.3|15368.1|15358.1|15374.3|15364.3|15368.1|15358.1|93
1596485100000|2020-08-03 20:05:00|15370.6|15360.6|15370.6|15360.6|15370.6|15360.6|15368.1|15358.1|113
1596485400000|2020-08-03 20:10:00|15369.3|15359.3|15370.6|15360.6|15373.1|15363.1|15369.3|15359.3|64
1596485700000|2020-08-03 20:15:00|15377.9|15353.9|15376|15352|15377.9|15353.9|15375.6|15351.6|7
1596486000000|2020-08-03 20:20:00|15375.7|15351.7|15375.6|15351.6|15376|15352|15375.5|15351.5|49
1596486300000|2020-08-03 20:25:00|15375.5|15351.5|15376.2|15352.2|15376.3|15352.3|15375.5|15351.5|105
1596486600000|2020-08-03 20:30:00|15376.3|15352.3|15371.1|15347.1|15383.4|15359.4|15369.4|15345.4|93
1596486900000|2020-08-03 20:35:00|15370.3|15346.3|15374.3|15350.3|15376|15352|15370.3|15346.3|4
1596487200000|2020-08-03 20:40:00|15376|15352|15382.2|15358.2|15382.2|15358.2|15373.4|15349.4|94
1596487500000|2020-08-03 20:45:00|15381.3|15357.3|15383|15359|15384.8|15360.8|15377.8|15353.8|149
1596487800000|2020-08-03 20:50:00|15383.9|15359.9|15383|15359|15383.9|15359.9|15378.7|15354.7|35
1596488100000|2020-08-03 20:55:00|15383.9|15359.9|15379.2|15355.2|15383.9|15359.9|15377.8|15353.8|19
1596488400000|2020-08-03 21:00:00|15378.9|15354.9|15377|15353|15378.9|15354.9|15374.3|15350.3|2
1596488700000|2020-08-03 21:05:00|15374.9|15350.9|15376.4|15352.4|15376.9|15352.9|15374.9|15350.9|1
1596489000000|2020-08-03 21:10:00|15375.1|15351.1|15375.6|15351.6|15376.3|15352.3|15375.1|15351.1|6
1596489300000|2020-08-03 21:15:00|15376.4|15352.4|15375.5|15351.5|15376.4|15352.4|15375.5|15351.5|0
1596489600000|2020-08-03 21:20:00|15375.7|15351.7|15375.4|15351.4|15375.9|15351.9|15375.1|15351.1|0
1596489900000|2020-08-03 21:25:00|15374.6|15350.6|15375.5|15351.5|15375.5|15351.5|15374.6|15350.6|0
1596490200000|2020-08-03 21:30:00|15375.6|15351.6|15375.9|15351.9|15375.9|15351.9|15375.6|15351.6|0
1596490500000|2020-08-03 21:35:00|15376|15352|15377.1|15353.1|15377.1|15353.1|15375.2|15351.2|0
1596490800000|2020-08-03 21:40:00|15377.4|15353.4|15378.3|15354.3|15378.3|15354.3|15377.4|15353.4|0
1596491100000|2020-08-03 21:45:00|15378.2|15354.2|15377.8|15353.8|15378.3|15354.3|15377.8|15353.8|0
1596491400000|2020-08-03 21:50:00|15377.7|15353.7|15377|15353|15377.8|15353.8|15375.6|15351.6|0
1596491700000|2020-08-03 21:55:00|15377.3|15353.3|15378.9|15354.9|15380.6|15356.6|15377.3|15353.3|0
1596492000000|2020-08-03 22:00:00|15383.9|15359.9|15374.7|15350.7|15384.8|15360.8|15367.3|15343.3|0
1596492300000|2020-08-03 22:05:00|15374.3|15350.3|15373.9|15349.9|15374.7|15350.7|15370.4|15346.4|0
1596492600000|2020-08-03 22:10:00|15374.3|15350.3|15372.1|15348.1|15375.2|15351.2|15372.1|15348.1|0
1596492900000|2020-08-03 22:15:00|15372.5|15348.5|15374.7|15350.7|15374.7|15350.7|15372.5|15348.5|0
1596493200000|2020-08-03 22:20:00|15375.6|15351.6|15375.1|15351.1|15375.6|15351.6|15372.1|15348.1|0
1596493500000|2020-08-03 22:25:00|15374.2|15350.2|15374.9|15350.9|15374.9|15350.9|15372.5|15348.5|0
1596493800000|2020-08-03 22:30:00|15374.5|15350.5|15370.1|15346.1|15374.5|15350.5|15370.1|15346.1|0
1596494100000|2020-08-03 22:35:00|15370.9|15346.9|15372.9|15348.9|15373.4|15349.4|15370.9|15346.9|0
1596494400000|2020-08-03 22:40:00|15372.5|15348.5|15374.4|15350.4|15374.4|15350.4|15372.5|15348.5|0
1596494700000|2020-08-03 22:45:00|15373.9|15349.9|15372.6|15348.6|15373.9|15349.9|15371.7|15347.7|0
1596495000000|2020-08-03 22:50:00|15373.5|15349.5|15373.5|15349.5|15373.5|15349.5|15371.7|15347.7|0
1596495300000|2020-08-03 22:55:00|15374.4|15350.4|15373.9|15349.9|15375.2|15351.2|15373.5|15349.5|0
1596495600000|2020-08-03 23:00:00|15373.5|15349.5|15374.4|15350.4|15374.4|15350.4|15372.2|15348.2|0
1596495900000|2020-08-03 23:05:00|15373.5|15349.5|15373.5|15349.5|15374.4|15350.4|15373.5|15349.5|0
1596496200000|2020-08-03 23:10:00|15374.4|15350.4|15375.2|15351.2|15377.9|15353.9|15370|15346|0
1596496500000|2020-08-03 23:15:00|15375.7|15351.7|15375.7|15351.7|15377|15353|15374.8|15350.8|0
1596496800000|2020-08-03 23:20:00|15376.2|15352.2|15378.4|15354.4|15378.4|15354.4|15375.7|15351.7|0
1596497100000|2020-08-03 23:25:00|15378.8|15354.8|15376.6|15352.6|15378.8|15354.8|15376.6|15352.6|0
1596497400000|2020-08-03 23:30:00|15377.5|15353.5|15381.4|15357.4|15381.4|15357.4|15377.5|15353.5|0
1596497700000|2020-08-03 23:35:00|15380.9|15356.9|15383.4|15359.4|15383.4|15359.4|15379.9|15355.9|0
1596498000000|2020-08-03 23:40:00|15382.5|15358.5|15377.3|15353.3|15382.5|15358.5|15376.4|15352.4|0
1596498300000|2020-08-03 23:45:00|15378.2|15354.2|15379.2|15355.2|15380|15356|15377.3|15353.3|0
1596498600000|2020-08-03 23:50:00|15378.3|15354.3|15375.7|15351.7|15378.3|15354.3|15371.3|15347.3|0
1596498900000|2020-08-03 23:55:00|15375.2|15351.2|15375.7|15351.7|15379.2|15355.2|15373.9|15349.9|0
1596499200000|2020-08-04 00:00:00|15376.5|15352.5|15373|15349|15378.3|15354.3|15370.4|15346.4|0
1596499500000|2020-08-04 00:05:00|15372.2|15348.2|15370.4|15346.4|15373.9|15349.9|15369.5|15345.5|0
1596499800000|2020-08-04 00:10:00|15369.5|15345.5|15367|15343|15373|15349|15365.1|15341.1|0
1596500100000|2020-08-04 00:15:00|15367.9|15343.9|15370.7|15346.7|15371.2|15347.2|15363.2|15339.2|0
1596500400000|2020-08-04 00:20:00|15370.5|15346.5|15372.6|15348.6|15375.8|15351.8|15367.9|15343.9|0
1596500700000|2020-08-04 00:25:00|15373.8|15349.8|15381.5|15357.5|15383.3|15359.3|15373.8|15349.8|0
1596501000000|2020-08-04 00:30:00|15382|15358|15386.6|15362.6|15386.6|15362.6|15381.1|15357.1|0
1596501300000|2020-08-04 00:35:00|15387.1|15363.1|15382.7|15358.7|15388.4|15364.4|15380.8|15356.8|0
1596501600000|2020-08-04 00:40:00|15382.2|15358.2|15386.3|15362.3|15390.1|15366.1|15382.2|15358.2|0
1596501900000|2020-08-04 00:45:00|15386.7|15362.7|15388.6|15364.6|15389.9|15365.9|15382.6|15358.6|0
1596502200000|2020-08-04 00:50:00|15388.4|15364.4|15388.6|15364.6|15392.5|15368.5|15387.1|15363.1|0
1596502500000|2020-08-04 00:55:00|15389.1|15365.1|15394.5|15370.5|15398.4|15374.4|15385.4|15361.4|0
1596502800000|2020-08-04 01:00:00|15387.8|15377.8|15412.8|15402.8|15415.3|15405.3|15370.3|15360.3|2542
1596503100000|2020-08-04 01:05:00|15415.3|15405.3|15422.8|15412.8|15435.3|15425.3|15412.8|15402.8|1971
1596503400000|2020-08-04 01:10:00|15420.3|15410.3|15440.3|15430.3|15445.3|15435.3|15417.8|15407.8|2083
1596503700000|2020-08-04 01:15:00|15442.8|15432.8|15435.3|15425.3|15450.3|15440.3|15425.3|15415.3|3747
1596504000000|2020-08-04 01:20:00|15432.8|15422.8|15405.3|15395.3|15442.8|15432.8|15402.8|15392.8|2258
1596504300000|2020-08-04 01:25:00|15402.8|15392.8|15390.3|15380.3|15402.8|15392.8|15357.8|15347.8|6276
1596504600000|2020-08-04 01:30:00|15387.8|15377.8|15355.3|15345.3|15395.3|15385.3|15330.3|15320.3|17892
1596504900000|2020-08-04 01:35:00|15357.8|15347.8|15372.8|15362.8|15412.8|15402.8|15345.3|15335.3|9307
1596505200000|2020-08-04 01:40:00|15370.3|15360.3|15340.3|15330.3|15387.8|15377.8|15325.3|15315.3|6852
1596505500000|2020-08-04 01:45:00|15342.8|15332.8|15350.3|15340.3|15357.8|15347.8|15327.8|15317.8|5657
1596505800000|2020-08-04 01:50:00|15352.8|15342.8|15360.3|15350.3|15370.3|15360.3|15345.3|15335.3|3884
1596506100000|2020-08-04 01:55:00|15357.8|15347.8|15320.3|15310.3|15365.3|15355.3|15315.3|15305.3|4568
1596506400000|2020-08-04 02:00:00|15317.8|15307.8|15307.8|15297.8|15350.3|15340.3|15305.3|15295.3|5248
1596506700000|2020-08-04 02:05:00|15310.3|15300.3|15327.8|15317.8|15330.3|15320.3|15305.3|15295.3|3776
1596507000000|2020-08-04 02:10:00|15330.3|15320.3|15340.3|15330.3|15350.3|15340.3|15317.8|15307.8|3544
1596507300000|2020-08-04 02:15:00|15337.8|15327.8|15317.8|15307.8|15340.3|15330.3|15317.8|15307.8|4677
1596507600000|2020-08-04 02:20:00|15315.3|15305.3|15317.8|15307.8|15325.3|15315.3|15305.3|15295.3|4461
1596507900000|2020-08-04 02:25:00|15315.3|15305.3|15307.8|15297.8|15320.3|15310.3|15300.3|15290.3|2385
1596508200000|2020-08-04 02:30:00|15310.3|15300.3|15305.3|15295.3|15320.3|15310.3|15295.3|15285.3|2985
1596508500000|2020-08-04 02:35:00|15307.8|15297.8|15297.8|15287.8|15307.8|15297.8|15280.3|15270.3|3595
1596508800000|2020-08-04 02:40:00|15295.3|15285.3|15317.8|15307.8|15322.8|15312.8|15295.3|15285.3|2951
1596509100000|2020-08-04 02:45:00|15315.3|15305.3|15327.8|15317.8|15327.8|15317.8|15305.3|15295.3|1685
1596509400000|2020-08-04 02:50:00|15325.3|15315.3|15397.8|15387.8|15402.8|15392.8|15325.3|15315.3|7278
1596509700000|2020-08-04 02:55:00|15400.3|15390.3|15455.3|15445.3|15455.3|15445.3|15397.8|15387.8|8810
1596510000000|2020-08-04 03:00:00|15460.3|15450.3|15440.3|15430.3|15492.8|15482.8|15425.3|15415.3|11850
1596510300000|2020-08-04 03:05:00|15442.8|15432.8|15420.3|15410.3|15452.8|15442.8|15390.3|15380.3|6092
1596510600000|2020-08-04 03:10:00|15422.8|15412.8|15392.8|15382.8|15432.8|15422.8|15392.8|15382.8|3139
1596510900000|2020-08-04 03:15:00|15390.3|15380.3|15370.3|15360.3|15392.8|15382.8|15337.8|15327.8|8448
1596511200000|2020-08-04 03:20:00|15367.8|15357.8|15420.3|15410.3|15445.3|15435.3|15362.8|15352.8|8371
1596511500000|2020-08-04 03:25:00|15422.8|15412.8|15397.8|15387.8|15442.8|15432.8|15397.8|15387.8|4120
1596511800000|2020-08-04 03:30:00|15395.3|15385.3|15405.3|15395.3|15407.8|15397.8|15390.3|15380.3|1045
1596512100000|2020-08-04 03:35:00|15402.8|15392.8|15420.3|15410.3|15420.3|15410.3|15402.8|15392.8|647
1596512400000|2020-08-04 03:40:00|15422.8|15412.8|15420.3|15410.3|15425.3|15415.3|15415.3|15405.3|268
1596512700000|2020-08-04 03:45:00|15422.8|15412.8|15420.3|15410.3|15425.3|15415.3|15412.8|15402.8|264
1596513000000|2020-08-04 03:50:00|15422.8|15412.8|15417.8|15407.8|15422.8|15412.8|15415.3|15405.3|266
1596513300000|2020-08-04 03:55:00|15420.3|15410.3|15422.8|15412.8|15425.3|15415.3|15417.8|15407.8|202
1596513600000|2020-08-04 04:00:00|15420.3|15410.3|15420.3|15410.3|15420.3|15410.3|15415.3|15405.3|676
1596513900000|2020-08-04 04:05:00|15422.8|15412.8|15420.3|15410.3|15422.8|15412.8|15420.3|15410.3|203
1596514200000|2020-08-04 04:10:00|15417.8|15407.8|15417.8|15407.8|15420.3|15410.3|15415.3|15405.3|133
1596514500000|2020-08-04 04:15:00|15420.3|15410.3|15420.3|15410.3|15422.8|15412.8|15417.8|15407.8|128
1596514800000|2020-08-04 04:20:00|15417.8|15407.8|15422.8|15412.8|15422.8|15412.8|15415.3|15405.3|290
1596515100000|2020-08-04 04:25:00|15420.3|15410.3|15420.3|15410.3|15420.3|15410.3|15420.3|15410.3|204
1596515400000|2020-08-04 04:30:00|15417.8|15407.8|15417.8|15407.8|15422.8|15412.8|15417.8|15407.8|170
1596515700000|2020-08-04 04:35:00|15420.3|15410.3|15417.8|15407.8|15420.3|15410.3|15417.8|15407.8|308
1596516000000|2020-08-04 04:40:00|15420.3|15410.3|15415.3|15405.3|15420.3|15410.3|15415.3|15405.3|115
1596516300000|2020-08-04 04:45:00|15417.8|15407.8|15417.8|15407.8|15420.3|15410.3|15417.8|15407.8|178
1596516600000|2020-08-04 04:50:00|15415.3|15405.3|15410.3|15400.3|15415.3|15405.3|15410.3|15400.3|123
1596516900000|2020-08-04 04:55:00|15412.8|15402.8|15412.8|15402.8|15412.8|15402.8|15410.3|15400.3|88
1596517200000|2020-08-04 05:00:00|15407.8|15397.8|15400.3|15390.3|15422.8|15412.8|15390.3|15380.3|4441
1596517500000|2020-08-04 05:05:00|15397.8|15387.8|15387.8|15377.8|15405.3|15395.3|15377.8|15367.8|4978
1596517800000|2020-08-04 05:10:00|15385.3|15375.3|15395.3|15385.3|15395.3|15385.3|15362.8|15352.8|5297
1596518100000|2020-08-04 05:15:00|15397.8|15387.8|15405.3|15395.3|15415.3|15405.3|15387.8|15377.8|2638
1596518400000|2020-08-04 05:20:00|15402.8|15392.8|15407.8|15397.8|15420.3|15410.3|15375.3|15365.3|3543
1596518700000|2020-08-04 05:25:00|15405.3|15395.3|15415.3|15405.3|15430.3|15420.3|15402.8|15392.8|3382
1596519000000|2020-08-04 05:30:00|15412.8|15402.8|15407.8|15397.8|15425.3|15415.3|15405.3|15395.3|2149
1596519300000|2020-08-04 05:35:00|15410.3|15400.3|15460.3|15450.3|15460.3|15450.3|15410.3|15400.3|3472
1596519600000|2020-08-04 05:40:00|15462.8|15452.8|15455.3|15445.3|15465.3|15455.3|15435.3|15425.3|2779
1596519900000|2020-08-04 05:45:00|15457.8|15447.8|15480.3|15470.3|15487.8|15477.8|15445.3|15435.3|6880
1596520200000|2020-08-04 05:50:00|15482.8|15472.8|15490.3|15480.3|15512.8|15502.8|15480.3|15470.3|7183
1596520500000|2020-08-04 05:55:00|15492.8|15482.8|15507.8|15497.8|15517.8|15507.8|15487.8|15477.8|4042
1596520800000|2020-08-04 06:00:00|15510.3|15500.3|15510.3|15500.3|15537.8|15527.8|15500.3|15490.3|5855
1596521100000|2020-08-04 06:05:00|15507.8|15497.8|15462.8|15452.8|15515.3|15505.3|15462.8|15452.8|4971
1596521400000|2020-08-04 06:10:00|15465.3|15455.3|15495.3|15485.3|15497.8|15487.8|15437.8|15427.8|5367
1596521700000|2020-08-04 06:15:00|15492.8|15482.8|15470.3|15460.3|15500.3|15490.3|15467.8|15457.8|2693
1596522000000|2020-08-04 06:20:00|15472.8|15462.8|15457.8|15447.8|15487.8|15477.8|15452.8|15442.8|3548
1596522300000|2020-08-04 06:25:00|15455.3|15445.3|15450.3|15440.3|15455.3|15445.3|15435.3|15425.3|3467
1596522600000|2020-08-04 06:30:00|15452.8|15442.8|15445.3|15435.3|15475.3|15465.3|15440.3|15430.3|3165
1596522900000|2020-08-04 06:35:00|15447.8|15437.8|15470.3|15460.3|15475.3|15465.3|15447.8|15437.8|2835
1596523200000|2020-08-04 06:40:00|15467.8|15457.8|15452.8|15442.8|15470.3|15460.3|15447.8|15437.8|2660
1596523500000|2020-08-04 06:45:00|15455.3|15445.3|15430.3|15420.3|15462.8|15452.8|15417.8|15407.8|4112
1596523800000|2020-08-04 06:50:00|15427.8|15417.8|15450.3|15440.3|15460.3|15450.3|15427.8|15417.8|3082
1596524100000|2020-08-04 06:55:00|15452.8|15442.8|15437.8|15427.8|15455.3|15445.3|15437.8|15427.8|5442
1596524400000|2020-08-04 07:00:00|15440.3|15430.3|15457.8|15445.3|15460.3|15447.8|15440.3|15425.3|3189
1596524700000|2020-08-04 07:05:00|15455.3|15442.8|15460.3|15445.3|15462.8|15450.3|15455.3|15442.8|1164
1596525000000|2020-08-04 07:10:00|15457.8|15447.8|15452.8|15437.8|15465.3|15452.8|15447.8|15435.3|1265
1596525300000|2020-08-04 07:15:00|15450.3|15440.3|15445.3|15432.8|15452.8|15440.3|15437.8|15425.3|687
1596525600000|2020-08-04 07:20:00|15442.8|15430.3|15440.3|15425.3|15442.8|15430.3|15435.3|15422.8|667
1596525900000|2020-08-04 07:25:00|15437.8|15427.8|15437.8|15425.3|15440.3|15427.8|15432.8|15420.3|885
1596526200000|2020-08-04 07:30:00|15435.3|15422.8|15437.8|15425.3|15440.3|15427.8|15435.3|15422.8|849
1596526500000|2020-08-04 07:35:00|15440.3|15427.8|15432.8|15420.3|15440.3|15427.8|15430.3|15417.8|806
1596526800000|2020-08-04 07:40:00|15435.3|15422.8|15430.3|15415.3|15435.3|15422.8|15427.8|15415.3|1111
1596527100000|2020-08-04 07:45:00|15427.8|15417.8|15422.8|15410.3|15430.3|15417.8|15422.8|15410.3|1326
1596527400000|2020-08-04 07:50:00|15425.3|15407.8|15390.3|15377.8|15425.3|15407.8|15387.8|15375.3|2404
1596527700000|2020-08-04 07:55:00|15385.3|15372.8|15380.3|15367.8|15385.3|15372.8|15365.3|15352.8|3593
1596528000000|2020-08-04 08:00:00|15377.8|15365.3|15325.3|15312.8|15377.8|15365.3|15312.8|15300.3|5616
1596528300000|2020-08-04 08:05:00|15327.8|15315.3|15305.3|15292.8|15327.8|15315.3|15302.8|15290.3|4512
1596528600000|2020-08-04 08:10:00|15307.8|15295.3|15325.3|15312.8|15332.8|15320.3|15307.8|15295.3|2554
1596528900000|2020-08-04 08:15:00|15322.8|15310.3|15327.8|15315.3|15337.8|15322.8|15322.8|15310.3|1155
1596529200000|2020-08-04 08:20:00|15325.3|15310.3|15315.3|15300.3|15332.8|15320.3|15312.8|15300.3|1275
1596529500000|2020-08-04 08:25:00|15312.8|15297.8|15335.3|15322.8|15340.3|15327.8|15310.3|15297.8|860
1596529800000|2020-08-04 08:30:00|15339.8|15315.8|15326|15302|15351.4|15327.4|15314|15290|4
1596530100000|2020-08-04 08:35:00|15326.2|15302.2|15308.8|15284.8|15326.4|15302.4|15301.5|15277.5|261
1596530400000|2020-08-04 08:40:00|15308.4|15284.4|15308.8|15284.8|15329.1|15305.1|15299.9|15275.9|0
1596530700000|2020-08-04 08:45:00|15309|15285|15315.9|15291.9|15323.7|15299.7|15308.8|15284.8|0
1596531000000|2020-08-04 08:50:00|15315.5|15291.5|15325.6|15301.6|15334.4|15310.4|15311.8|15287.8|0
1596531300000|2020-08-04 08:55:00|15326|15302|15332.9|15308.9|15333.4|15309.4|15317.6|15293.6|0
1596531600000|2020-08-04 09:00:00|15330.2|15306.2|15352.8|15337.8|15355.3|15342.8|15330.2|15306.2|512
1596531900000|2020-08-04 09:05:00|15350.3|15340.3|15352.8|15340.3|15357.8|15345.3|15350.3|15337.8|184
1596532200000|2020-08-04 09:10:00|15350.3|15337.8|15357.8|15342.8|15357.8|15342.8|15350.3|15337.8|95
1596532500000|2020-08-04 09:15:00|15355.3|15345.3|15345.3|15332.8|15355.3|15345.3|15342.8|15330.3|432
1596532800000|2020-08-04 09:20:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15342.8|15330.3|81
1596533100000|2020-08-04 09:25:00|15342.8|15330.3|15347.8|15335.3|15350.3|15337.8|15340.3|15327.8|181
1596533400000|2020-08-04 09:30:00|15345.3|15332.8|15352.8|15340.3|15355.3|15342.8|15345.3|15332.8|298
1596533700000|2020-08-04 09:35:00|15355.3|15337.8|15337.8|15325.3|15355.3|15342.8|15337.8|15325.3|169
1596534000000|2020-08-04 09:40:00|15335.3|15322.8|15332.8|15320.3|15340.3|15327.8|15330.3|15317.8|276
1596534300000|2020-08-04 09:45:00|15330.3|15317.8|15327.8|15315.3|15335.3|15322.8|15325.3|15312.8|204
1596534600000|2020-08-04 09:50:00|15330.3|15317.8|15330.3|15317.8|15335.3|15322.8|15327.8|15312.8|217
1596534900000|2020-08-04 09:55:00|15327.8|15315.3|15322.8|15310.3|15330.3|15317.8|15322.8|15310.3|194
1596535200000|2020-08-04 10:00:00|15325.3|15312.8|15320.3|15307.8|15332.8|15320.3|15320.3|15307.8|120
1596535500000|2020-08-04 10:05:00|15322.8|15305.3|15320.3|15307.8|15322.8|15310.3|15315.3|15302.8|130
1596535800000|2020-08-04 10:10:00|15317.8|15305.3|15322.8|15310.3|15325.3|15312.8|15317.8|15305.3|108
1596536100000|2020-08-04 10:15:00|15325.3|15312.8|15312.8|15300.3|15325.3|15312.8|15310.3|15297.8|590
1596536400000|2020-08-04 10:20:00|15315.3|15302.8|15312.8|15300.3|15315.3|15302.8|15307.8|15295.3|284
1596536700000|2020-08-04 10:25:00|15310.3|15297.8|15307.8|15295.3|15315.3|15302.8|15307.8|15295.3|194
1596537000000|2020-08-04 10:30:00|15310.3|15297.8|15310.3|15297.8|15315.3|15302.8|15307.8|15295.3|184
1596537300000|2020-08-04 10:35:00|15307.8|15295.3|15310.3|15297.8|15315.3|15302.8|15307.8|15292.8|242
1596537600000|2020-08-04 10:40:00|15312.8|15300.3|15312.8|15300.3|15315.3|15302.8|15310.3|15297.8|107
1596537900000|2020-08-04 10:45:00|15310.3|15297.8|15317.8|15302.8|15317.8|15305.3|15310.3|15297.8|241
1596538200000|2020-08-04 10:50:00|15315.3|15305.3|15312.8|15300.3|15317.8|15305.3|15310.3|15297.8|125
1596538500000|2020-08-04 10:55:00|15315.3|15302.8|15312.8|15300.3|15315.3|15302.8|15312.8|15300.3|55
1596538800000|2020-08-04 11:00:00|15315.3|15302.8|15315.3|15302.8|15317.8|15305.3|15315.3|15302.8|64
1596539100000|2020-08-04 11:05:00|15317.8|15305.3|15332.8|15320.3|15335.3|15322.8|15315.3|15302.8|233
1596539400000|2020-08-04 11:10:00|15335.3|15322.8|15332.8|15320.3|15337.8|15325.3|15325.3|15312.8|295
1596539700000|2020-08-04 11:15:00|15330.3|15317.8|15325.3|15312.8|15330.3|15317.8|15320.3|15307.8|289
1596540000000|2020-08-04 11:20:00|15327.8|15315.3|15332.8|15320.3|15335.3|15322.8|15325.3|15312.8|290
1596540300000|2020-08-04 11:25:00|15335.3|15322.8|15337.8|15325.3|15337.8|15325.3|15327.8|15315.3|255
1596540600000|2020-08-04 11:30:00|15335.3|15322.8|15325.3|15312.8|15335.3|15322.8|15320.3|15307.8|160
1596540900000|2020-08-04 11:35:00|15327.8|15315.3|15327.8|15315.3|15332.8|15320.3|15325.3|15315.3|137
1596541200000|2020-08-04 11:40:00|15325.3|15312.8|15327.8|15312.8|15330.3|15317.8|15325.3|15312.8|69
1596541500000|2020-08-04 11:45:00|15325.3|15315.3|15330.3|15317.8|15332.8|15320.3|15325.3|15315.3|80
1596541800000|2020-08-04 11:50:00|15327.8|15315.3|15330.3|15317.8|15330.3|15317.8|15322.8|15310.3|130
1596542100000|2020-08-04 11:55:00|15332.8|15320.3|15332.8|15320.3|15335.3|15322.8|15330.3|15317.8|109
1596542400000|2020-08-04 12:00:00|15330.3|15317.8|15325.3|15312.8|15330.3|15320.3|15322.8|15310.3|91
1596542700000|2020-08-04 12:05:00|15322.8|15310.3|15330.3|15317.8|15330.3|15317.8|15322.8|15310.3|45
1596543000000|2020-08-04 12:10:00|15327.8|15315.3|15325.3|15312.8|15330.3|15317.8|15325.3|15312.8|56
1596543300000|2020-08-04 12:15:00|15327.8|15315.3|15330.3|15317.8|15330.3|15317.8|15325.3|15312.8|102
1596543600000|2020-08-04 12:20:00|15327.8|15315.3|15327.8|15315.3|15332.8|15320.3|15327.8|15315.3|88
1596543900000|2020-08-04 12:25:00|15330.3|15317.8|15330.3|15315.3|15330.3|15317.8|15325.3|15312.8|136
1596544200000|2020-08-04 12:30:00|15327.8|15317.8|15327.8|15315.3|15332.8|15320.3|15325.3|15312.8|169
1596544500000|2020-08-04 12:35:00|15325.3|15312.8|15327.8|15312.8|15327.8|15312.8|15320.3|15307.8|215
1596544800000|2020-08-04 12:40:00|15325.3|15315.3|15330.3|15317.8|15330.3|15317.8|15317.8|15305.3|204
1596545100000|2020-08-04 12:45:00|15332.8|15320.3|15330.3|15317.8|15335.3|15322.8|15327.8|15315.3|95
1596545400000|2020-08-04 12:50:00|15332.8|15320.3|15315.3|15302.8|15332.8|15320.3|15312.8|15297.8|332
1596545700000|2020-08-04 12:55:00|15317.8|15300.3|15322.8|15310.3|15322.8|15310.3|15312.8|15300.3|98
1596546000000|2020-08-04 13:00:00|15320.3|15307.8|15332.8|15317.8|15332.8|15320.3|15320.3|15305.3|116
1596546300000|2020-08-04 13:05:00|15330.3|15315.3|15327.8|15315.3|15332.8|15317.8|15327.8|15315.3|36
1596546600000|2020-08-04 13:10:00|15330.3|15317.8|15337.8|15322.8|15337.8|15325.3|15327.8|15315.3|231
1596546900000|2020-08-04 13:15:00|15335.3|15325.3|15332.8|15317.8|15335.3|15325.3|15327.8|15315.3|161
1596547200000|2020-08-04 13:20:00|15330.3|15320.3|15327.8|15315.3|15332.8|15320.3|15327.8|15315.3|78
1596547500000|2020-08-04 13:25:00|15330.3|15317.8|15327.8|15312.8|15330.3|15317.8|15325.3|15312.8|37
1596547800000|2020-08-04 13:30:00|15325.3|15315.3|15347.8|15335.3|15350.3|15337.8|15325.3|15315.3|606
1596548100000|2020-08-04 13:35:00|15350.3|15332.8|15337.8|15325.3|15350.3|15337.8|15335.3|15322.8|367
1596548400000|2020-08-04 13:40:00|15340.3|15327.8|15360.3|15347.8|15360.3|15347.8|15335.3|15322.8|362
1596548700000|2020-08-04 13:45:00|15362.8|15350.3|15367.8|15355.3|15370.3|15357.8|15362.8|15350.3|356
1596549000000|2020-08-04 13:50:00|15370.3|15357.8|15360.3|15347.8|15370.3|15357.8|15360.3|15347.8|137
1596549300000|2020-08-04 13:55:00|15362.8|15350.3|15357.8|15345.3|15367.8|15355.3|15357.8|15345.3|251
1596549600000|2020-08-04 14:00:00|15360.3|15347.8|15360.3|15345.3|15367.8|15355.3|15357.8|15345.3|185
1596549900000|2020-08-04 14:05:00|15357.8|15342.8|15375.3|15360.3|15375.3|15360.3|15355.3|15342.8|210
1596550200000|2020-08-04 14:10:00|15372.8|15362.8|15372.8|15360.3|15375.3|15362.8|15370.3|15357.8|232
1596550500000|2020-08-04 14:15:00|15375.3|15362.8|15362.8|15350.3|15375.3|15362.8|15360.3|15347.8|392
1596550800000|2020-08-04 14:20:00|15360.3|15347.8|15362.8|15350.3|15365.3|15352.8|15360.3|15347.8|111
1596551100000|2020-08-04 14:25:00|15365.3|15352.8|15360.3|15347.8|15365.3|15352.8|15357.8|15345.3|253
1596551400000|2020-08-04 14:30:00|15357.8|15345.3|15357.8|15345.3|15362.8|15347.8|15355.3|15342.8|428
1596551700000|2020-08-04 14:35:00|15360.3|15347.8|15370.3|15357.8|15370.3|15357.8|15357.8|15345.3|409
1596552000000|2020-08-04 14:40:00|15367.8|15355.3|15375.3|15362.8|15377.8|15365.3|15367.8|15352.8|170
1596552300000|2020-08-04 14:45:00|15377.8|15365.3|15385.3|15372.8|15385.3|15372.8|15375.3|15362.8|206
1596552600000|2020-08-04 14:50:00|15387.8|15375.3|15390.3|15377.8|15392.8|15380.3|15387.8|15375.3|254
1596552900000|2020-08-04 14:55:00|15387.8|15375.3|15387.8|15375.3|15392.8|15380.3|15385.3|15372.8|294
1596553200000|2020-08-04 15:00:00|15385.3|15372.8|15382.8|15370.3|15387.8|15375.3|15380.3|15367.8|119
1596553500000|2020-08-04 15:05:00|15380.3|15367.8|15377.8|15365.3|15382.8|15370.3|15377.8|15365.3|167
1596553800000|2020-08-04 15:10:00|15380.3|15367.8|15392.8|15380.3|15392.8|15380.3|15380.3|15367.8|154
1596554100000|2020-08-04 15:15:00|15390.3|15377.8|15385.3|15372.8|15390.3|15377.8|15382.8|15370.3|206
1596554400000|2020-08-04 15:20:00|15387.8|15375.3|15375.3|15362.8|15390.3|15377.8|15375.3|15362.8|246
1596554700000|2020-08-04 15:25:00|15377.8|15365.3|15377.8|15365.3|15382.8|15370.3|15375.3|15362.8|231
1596555000000|2020-08-04 15:30:00|15380.3|15367.8|15385.3|15372.8|15385.3|15372.8|15377.8|15365.3|30
1596555300000|2020-08-04 15:35:00|15387.8|15375.3|15387.8|15375.3|15390.3|15377.8|15385.3|15372.8|113
1596555600000|2020-08-04 15:40:00|15390.3|15377.8|15397.8|15385.3|15397.8|15385.3|15390.3|15377.8|167
1596555900000|2020-08-04 15:45:00|15395.3|15382.8|15395.3|15382.8|15397.8|15385.3|15392.8|15380.3|114
1596556200000|2020-08-04 15:50:00|15397.8|15385.3|15405.3|15392.8|15405.3|15392.8|15397.8|15385.3|193
1596556500000|2020-08-04 15:55:00|15402.8|15390.3|15402.8|15390.3|15405.3|15392.8|15402.8|15390.3|138
1596556800000|2020-08-04 16:00:00|15405.3|15392.8|15400.3|15387.8|15407.8|15395.3|15400.3|15387.8|160
1596557100000|2020-08-04 16:05:00|15397.8|15385.3|15380.3|15367.8|15397.8|15385.3|15380.3|15367.8|304
1596557400000|2020-08-04 16:10:00|15382.8|15370.3|15377.8|15365.3|15382.8|15370.3|15375.3|15362.8|98
1596557700000|2020-08-04 16:15:00|15380.3|15367.8|15397.8|15385.3|15397.8|15385.3|15377.8|15365.3|116
1596558000000|2020-08-04 16:20:00|15395.3|15382.8|15395.3|15382.8|15397.8|15385.3|15390.3|15377.8|112
1596558300000|2020-08-04 16:25:00|15397.8|15385.3|15407.8|15395.3|15407.8|15395.3|15397.8|15385.3|254
1596558600000|2020-08-04 16:30:00|15405.3|15392.8|15407.8|15395.3|15407.8|15395.3|15402.8|15390.3|51
1596558900000|2020-08-04 16:35:00|15405.3|15392.8|15405.3|15392.8|15407.8|15395.3|15402.8|15390.3|79
1596559200000|2020-08-04 16:40:00|15407.8|15395.3|15407.8|15395.3|15407.8|15395.3|15402.8|15390.3|83
1596559500000|2020-08-04 16:45:00|15410.3|15397.8|15410.3|15395.3|15410.3|15397.8|15407.8|15395.3|131
1596559800000|2020-08-04 16:50:00|15407.8|15397.8|15407.8|15395.3|15410.3|15397.8|15407.8|15395.3|71
1596560100000|2020-08-04 16:55:00|15405.3|15392.8|15402.8|15390.3|15407.8|15395.3|15402.8|15390.3|112
1596560400000|2020-08-04 17:00:00|15405.3|15392.8|15400.3|15387.8|15407.8|15395.3|15397.8|15385.3|268
1596560700000|2020-08-04 17:05:00|15402.8|15390.3|15405.3|15392.8|15405.3|15392.8|15402.8|15390.3|107
1596561000000|2020-08-04 17:10:00|15407.8|15395.3|15410.3|15395.3|15410.3|15397.8|15405.3|15392.8|237
1596561300000|2020-08-04 17:15:00|15407.8|15397.8|15410.3|15397.8|15412.8|15400.3|15407.8|15395.3|173
1596561600000|2020-08-04 17:20:00|15412.8|15400.3|15410.3|15397.8|15412.8|15400.3|15407.8|15395.3|70
1596561900000|2020-08-04 17:25:00|15412.8|15395.3|15407.8|15395.3|15412.8|15395.3|15405.3|15392.8|43
1596562200000|2020-08-04 17:30:00|15405.3|15392.8|15407.8|15392.8|15407.8|15395.3|15402.8|15390.3|26
1596562500000|2020-08-04 17:35:00|15405.3|15395.3|15415.3|15402.8|15415.3|15402.8|15405.3|15392.8|93
1596562800000|2020-08-04 17:40:00|15412.8|15400.3|15415.3|15402.8|15417.8|15405.3|15412.8|15400.3|102
1596563100000|2020-08-04 17:45:00|15412.8|15400.3|15412.8|15400.3|15415.3|15402.8|15412.8|15400.3|20
1596563400000|2020-08-04 17:50:00|15410.3|15397.8|15420.3|15407.8|15420.3|15407.8|15410.3|15397.8|112
1596563700000|2020-08-04 17:55:00|15417.8|15405.3|15417.8|15405.3|15420.3|15407.8|15415.3|15402.8|99
1596564000000|2020-08-04 18:00:00|15420.3|15407.8|15422.8|15410.3|15422.8|15410.3|15420.3|15405.3|75
1596564300000|2020-08-04 18:05:00|15420.3|15407.8|15422.8|15410.3|15422.8|15410.3|15420.3|15407.8|53
1596564600000|2020-08-04 18:10:00|15425.3|15407.8|15420.3|15407.8|15425.3|15410.3|15420.3|15407.8|74
1596564900000|2020-08-04 18:15:00|15422.8|15410.3|15417.8|15402.8|15422.8|15410.3|15412.8|15400.3|99
1596565200000|2020-08-04 18:20:00|15415.3|15405.3|15422.8|15410.3|15425.3|15412.8|15415.3|15405.3|156
1596565500000|2020-08-04 18:25:00|15420.3|15407.8|15412.8|15400.3|15422.8|15410.3|15412.8|15397.8|229
1596565800000|2020-08-04 18:30:00|15410.3|15397.8|15397.8|15385.3|15412.8|15400.3|15397.8|15385.3|184
1596566100000|2020-08-04 18:35:00|15395.3|15382.8|15397.8|15385.3|15400.3|15387.8|15395.3|15382.8|147
1596566400000|2020-08-04 18:40:00|15400.3|15387.8|15409.1|15399.1|15410.3|15399.1|15397.8|15385.3|218
1596566700000|2020-08-04 18:45:00|15407.8|15397.8|15415.3|15405.3|15419.1|15409.1|15407.8|15397.8|180
1596567000000|2020-08-04 18:50:00|15416.6|15406.6|15422.8|15412.8|15424.1|15414.1|15416.6|15406.6|136
1596567300000|2020-08-04 18:55:00|15424.1|15414.1|15431.6|15421.6|15432.8|15422.8|15424.1|15414.1|212
1596567600000|2020-08-04 19:00:00|15430.3|15420.3|15431.6|15421.6|15434.1|15424.1|15429.1|15419.1|49
1596567900000|2020-08-04 19:05:00|15432.8|15422.8|15434.1|15424.1|15434.1|15424.1|15431.6|15421.6|81
1596568200000|2020-08-04 19:10:00|15432.8|15422.8|15434.1|15424.1|15436.6|15426.6|15431.6|15421.6|54
1596568500000|2020-08-04 19:15:00|15436.6|15426.6|15434.1|15424.1|15436.6|15426.6|15431.6|15421.6|148
1596568800000|2020-08-04 19:20:00|15435.3|15425.3|15444.1|15434.1|15444.1|15434.1|15435.3|15425.3|241
1596569100000|2020-08-04 19:25:00|15442.8|15432.8|15439.1|15429.1|15444.1|15434.1|15439.1|15429.1|152
1596569400000|2020-08-04 19:30:00|15440.3|15430.3|15446.6|15436.6|15446.6|15436.6|15439.1|15429.1|104
1596569700000|2020-08-04 19:35:00|15445.3|15435.3|15444.1|15434.1|15446.6|15436.6|15441.6|15431.6|160
1596570000000|2020-08-04 19:40:00|15445.3|15435.3|15446.6|15436.6|15446.6|15436.6|15444.1|15434.1|89
1596570300000|2020-08-04 19:45:00|15450.3|15440.3|15451.6|15441.6|15451.6|15441.6|15449.1|15439.1|285
1596570600000|2020-08-04 19:50:00|15454.1|15444.1|15459.1|15449.1|15460.3|15450.3|15444.1|15434.1|268
1596570900000|2020-08-04 19:55:00|15460.3|15450.3|15464.1|15454.1|15466.6|15456.6|15459.1|15449.1|178
1596571200000|2020-08-04 20:00:00|15462.8|15452.8|15465.3|15455.3|15466.6|15456.6|15461.6|15451.6|95
1596571500000|2020-08-04 20:05:00|15466.6|15456.6|15465.3|15455.3|15466.6|15456.6|15464.1|15454.1|71
1596571800000|2020-08-04 20:10:00|15466.6|15456.6|15465.3|15455.3|15466.6|15456.6|15464.1|15454.1|61
1596572100000|2020-08-04 20:15:00|15470.5|15446.5|15468.5|15444.5|15471.8|15447.8|15465.7|15441.7|181
1596572400000|2020-08-04 20:20:00|15469|15445|15470.3|15446.3|15471.2|15447.2|15468.6|15444.6|119
1596572700000|2020-08-04 20:25:00|15470.9|15446.9|15468.9|15444.9|15470.9|15446.9|15468.9|15444.9|42
1596573000000|2020-08-04 20:30:00|15467|15443|15461.8|15437.8|15467|15443|15459.1|15435.1|72
1596573300000|2020-08-04 20:35:00|15462.7|15438.7|15465.3|15441.3|15466.2|15442.2|15461.8|15437.8|28
1596573600000|2020-08-04 20:40:00|15464.4|15440.4|15463.5|15439.5|15465.3|15441.3|15462.7|15438.7|50
1596573900000|2020-08-04 20:45:00|15464.4|15440.4|15467.9|15443.9|15468.8|15444.8|15463.5|15439.5|104
1596574200000|2020-08-04 20:50:00|15467|15443|15472.3|15448.3|15473.2|15449.2|15467|15443|24
1596574500000|2020-08-04 20:55:00|15471.4|15447.4|15469.8|15445.8|15472.3|15448.3|15467|15443|79
1596574800000|2020-08-04 21:00:00|15467.9|15443.9|15466|15442|15468.4|15444.4|15465.1|15441.1|14
1596575100000|2020-08-04 21:05:00|15467.3|15443.3|15468.9|15444.9|15470.1|15446.1|15467.3|15443.3|4
1596575400000|2020-08-04 21:10:00|15468.8|15444.8|15469.1|15445.1|15469.3|15445.3|15468.5|15444.5|1
1596575700000|2020-08-04 21:15:00|15468.9|15444.9|15469.8|15445.8|15469.8|15445.8|15468.6|15444.6|0
1596576000000|2020-08-04 21:20:00|15469.4|15445.4|15469.7|15445.7|15470.6|15446.6|15469.1|15445.1|0
1596576300000|2020-08-04 21:25:00|15469.8|15445.8|15469.8|15445.8|15470.3|15446.3|15469.7|15445.7|0
1596576600000|2020-08-04 21:30:00|15469.7|15445.7|15471.4|15447.4|15471.6|15447.6|15469.6|15445.6|0
1596576900000|2020-08-04 21:35:00|15471.2|15447.2|15470.4|15446.4|15471.2|15447.2|15470.1|15446.1|0
1596577200000|2020-08-04 21:40:00|15470.6|15446.6|15471.3|15447.3|15471.3|15447.3|15470.4|15446.4|0
1596577500000|2020-08-04 21:45:00|15471.5|15447.5|15471.1|15447.1|15471.5|15447.5|15470.7|15446.7|0
1596577800000|2020-08-04 21:50:00|15471.2|15447.2|15471|15447|15471.2|15447.2|15470.6|15446.6|0
1596578100000|2020-08-04 21:55:00|15471.1|15447.1|15471.7|15447.7|15472.5|15448.5|15470.8|15446.8|0
1596578400000|2020-08-04 22:00:00|15473.3|15449.3|15469.4|15445.4|15473.8|15449.8|15465.9|15441.9|0
1596578700000|2020-08-04 22:05:00|15470.3|15446.3|15468.5|15444.5|15470.3|15446.3|15465|15441|0
1596579000000|2020-08-04 22:10:00|15467.6|15443.6|15469.4|15445.4|15469.4|15445.4|15466.7|15442.7|0
1596579300000|2020-08-04 22:15:00|15468.5|15444.5|15471.1|15447.1|15472.9|15448.9|15468.5|15444.5|0
1596579600000|2020-08-04 22:20:00|15472|15448|15470.2|15446.2|15472|15448|15470.2|15446.2|0
1596579900000|2020-08-04 22:25:00|15469.3|15445.3|15470.2|15446.2|15472|15448|15468.4|15444.4|0
1596580200000|2020-08-04 22:30:00|15471.1|15447.1|15471.8|15447.8|15471.8|15447.8|15469.3|15445.3|0
1596580500000|2020-08-04 22:35:00|15472.2|15448.2|15469.7|15445.7|15472.7|15448.7|15469.1|15445.1|0
1596580800000|2020-08-04 22:40:00|15470.5|15446.5|15471.8|15447.8|15472.7|15448.7|15469.7|15445.7|0
1596581100000|2020-08-04 22:45:00|15470.9|15446.9|15472.7|15448.7|15475.3|15451.3|15470.9|15446.9|0
1596581400000|2020-08-04 22:50:00|15473.5|15449.5|15474.8|15450.8|15474.8|15450.8|15472.7|15448.7|0
1596581700000|2020-08-04 22:55:00|15474.4|15450.4|15475|15451|15475|15451|15473.9|15449.9|0
1596582000000|2020-08-04 23:00:00|15474.1|15450.1|15473.1|15449.1|15475|15451|15473.1|15449.1|0
1596582300000|2020-08-04 23:05:00|15474|15450|15474|15450|15474.9|15450.9|15473.1|15449.1|0
1596582600000|2020-08-04 23:10:00|15474.9|15450.9|15474|15450|15474.9|15450.9|15473.1|15449.1|0
1596582900000|2020-08-04 23:15:00|15473.1|15449.1|15473.1|15449.1|15474|15450|15472.3|15448.3|0
1596583200000|2020-08-04 23:20:00|15472.3|15448.3|15468.2|15444.2|15473.1|15449.1|15468.2|15444.2|0
1596583500000|2020-08-04 23:25:00|15468.3|15444.3|15470.2|15446.2|15471.1|15447.1|15468.3|15444.3|0
1596583800000|2020-08-04 23:30:00|15471.1|15447.1|15469.2|15445.2|15471.1|15447.1|15469.2|15445.2|0
1596584100000|2020-08-04 23:35:00|15470|15446|15470.9|15446.9|15470.9|15446.9|15470|15446|0
1596584400000|2020-08-04 23:40:00|15470.5|15446.5|15468.6|15444.6|15470.9|15446.9|15467.8|15443.8|0
1596584700000|2020-08-04 23:45:00|15469.1|15445.1|15469.5|15445.5|15469.5|15445.5|15466.9|15442.9|0
1596585000000|2020-08-04 23:50:00|15469.1|15445.1|15468.6|15444.6|15469.5|15445.5|15466.9|15442.9|0
1596585300000|2020-08-04 23:55:00|15467.8|15443.8|15466|15442|15469.5|15445.5|15466|15442|0
1596585600000|2020-08-05 00:00:00|15465.1|15441.1|15460.7|15436.7|15470.4|15446.4|15459.9|15435.9|0
1596585900000|2020-08-05 00:05:00|15459.9|15435.9|15443.6|15419.6|15460.8|15436.8|15443.6|15419.6|0
1596586200000|2020-08-05 00:10:00|15442.8|15418.8|15442.3|15418.3|15447.4|15423.4|15440.8|15416.8|0
1596586500000|2020-08-05 00:15:00|15443.1|15419.1|15444.6|15420.6|15450.3|15426.3|15441.4|15417.4|0
1596586800000|2020-08-05 00:20:00|15445.1|15421.1|15446.1|15422.1|15450.7|15426.7|15438.8|15414.8|0
1596587100000|2020-08-05 00:25:00|15445.7|15421.7|15453.5|15429.5|15453.5|15429.5|15445.7|15421.7|0
1596587400000|2020-08-05 00:30:00|15453.9|15429.9|15454.4|15430.4|15454.4|15430.4|15448.2|15424.2|0
1596587700000|2020-08-05 00:35:00|15454.8|15430.8|15451.7|15427.7|15457.6|15433.6|15451|15427|0
1596588000000|2020-08-05 00:40:00|15452.1|15428.1|15454.7|15430.7|15454.7|15430.7|15451.5|15427.5|0
1596588300000|2020-08-05 00:45:00|15455.2|15431.2|15444.5|15420.5|15457.5|15433.5|15444.5|15420.5|0
1596588600000|2020-08-05 00:50:00|15444.9|15420.9|15441.7|15417.7|15448.2|15424.2|15441.7|15417.7|0
1596588900000|2020-08-05 00:55:00|15440.5|15416.5|15440.9|15416.9|15442.6|15418.6|15431.9|15407.9|0
1596589200000|2020-08-05 01:00:00|15433.5|15423.5|15423.5|15413.5|15443.5|15433.5|15416|15406|2112
1596589500000|2020-08-05 01:05:00|15421|15411|15411|15401|15423.5|15413.5|15408.5|15398.5|1112
1596589800000|2020-08-05 01:10:00|15408.5|15398.5|15418.5|15408.5|15423.5|15413.5|15401|15391|1325
1596590100000|2020-08-05 01:15:00|15416|15406|15403.5|15393.5|15421|15411|15401|15391|1841
1596590400000|2020-08-05 01:20:00|15406|15396|15373.5|15363.5|15406|15396|15368.5|15358.5|2097
1596590700000|2020-08-05 01:25:00|15371|15361|15391|15381|15398.5|15388.5|15366|15356|3130
1596591000000|2020-08-05 01:30:00|15396|15386|15356|15346|15406|15396|15336|15326|16250
1596591300000|2020-08-05 01:35:00|15358.5|15348.5|15296|15286|15358.5|15348.5|15291|15281|18218
1596591600000|2020-08-05 01:40:00|15293.5|15283.5|15298.5|15288.5|15321|15311|15286|15276|10385
1596591900000|2020-08-05 01:45:00|15296|15286|15268.5|15258.5|15298.5|15288.5|15251|15241|9736
1596592200000|2020-08-05 01:50:00|15266|15256|15228.5|15218.5|15288.5|15278.5|15226|15216|9926
1596592500000|2020-08-05 01:55:00|15226|15216|15203.5|15193.5|15231|15221|15191|15181|12199
1596592800000|2020-08-05 02:00:00|15201|15191|15196|15186|15231|15221|15171|15161|11239
1596593100000|2020-08-05 02:05:00|15193.5|15183.5|15248.5|15238.5|15248.5|15238.5|15186|15176|8482
1596593400000|2020-08-05 02:10:00|15251|15241|15266|15256|15283.5|15273.5|15236|15226|8340
1596593700000|2020-08-05 02:15:00|15263.5|15253.5|15268.5|15258.5|15273.5|15263.5|15246|15236|3541
1596594000000|2020-08-05 02:20:00|15271|15261|15288.5|15278.5|15303.5|15293.5|15256|15246|6136
1596594300000|2020-08-05 02:25:00|15283.5|15273.5|15306|15296|15308.5|15298.5|15283.5|15273.5|4215
1596594600000|2020-08-05 02:30:00|15308.5|15298.5|15256|15246|15311|15301|15251|15241|3948
1596594900000|2020-08-05 02:35:00|15258.5|15248.5|15298.5|15288.5|15308.5|15298.5|15236|15226|6181
1596595200000|2020-08-05 02:40:00|15301|15291|15323.5|15313.5|15326|15316|15298.5|15288.5|5426
1596595500000|2020-08-05 02:45:00|15326|15316|15303.5|15293.5|15341|15331|15303.5|15293.5|5377
1596595800000|2020-08-05 02:50:00|15306|15296|15311|15301|15331|15321|15303.5|15293.5|3576
1596596100000|2020-08-05 02:55:00|15316|15306|15318.5|15308.5|15331|15321|15291|15281|3545
1596596400000|2020-08-05 03:00:00|15316|15306|15308.5|15298.5|15323.5|15313.5|15291|15281|3332
1596596700000|2020-08-05 03:05:00|15311|15301|15321|15311|15326|15316|15301|15291|2651
1596597000000|2020-08-05 03:10:00|15318.5|15308.5|15321|15311|15328.5|15318.5|15303.5|15293.5|2222
1596597300000|2020-08-05 03:15:00|15318.5|15308.5|15306|15296|15321|15311|15288.5|15278.5|3005
1596597600000|2020-08-05 03:20:00|15308.5|15298.5|15356|15346|15368.5|15358.5|15306|15296|6688
1596597900000|2020-08-05 03:25:00|15358.5|15348.5|15381|15371|15386|15376|15346|15336|4108
1596598200000|2020-08-05 03:30:00|15378.5|15368.5|15381|15371|15386|15376|15373.5|15363.5|848
1596598500000|2020-08-05 03:35:00|15383.5|15373.5|15381|15371|15386|15376|15371|15361|456
1596598800000|2020-08-05 03:40:00|15383.5|15373.5|15381|15371|15383.5|15373.5|15376|15366|323
1596599100000|2020-08-05 03:45:00|15378.5|15368.5|15373.5|15363.5|15383.5|15373.5|15373.5|15363.5|251
1596599400000|2020-08-05 03:50:00|15376|15366|15378.5|15368.5|15378.5|15368.5|15373.5|15363.5|143
1596599700000|2020-08-05 03:55:00|15376|15366|15381|15371|15381|15371|15373.5|15363.5|223
1596600000000|2020-08-05 04:00:00|15383.5|15373.5|15383.5|15373.5|15386|15376|15381|15371|239
1596600300000|2020-08-05 04:05:00|15386|15376|15386|15376|15388.5|15378.5|15381|15371|176
1596600600000|2020-08-05 04:10:00|15383.5|15373.5|15388.5|15378.5|15388.5|15378.5|15381|15371|91
1596600900000|2020-08-05 04:15:00|15383.5|15373.5|15388.5|15378.5|15388.5|15378.5|15383.5|15373.5|73
1596601200000|2020-08-05 04:20:00|15386|15376|15388.5|15378.5|15388.5|15378.5|15386|15376|40
1596601500000|2020-08-05 04:25:00|15386|15376|15376|15366|15388.5|15378.5|15368.5|15358.5|775
1596601800000|2020-08-05 04:30:00|15378.5|15368.5|15378.5|15368.5|15378.5|15368.5|15376|15366|45
1596602100000|2020-08-05 04:35:00|15376|15366|15376|15366|15378.5|15368.5|15373.5|15363.5|46
1596602400000|2020-08-05 04:40:00|15378.5|15368.5|15373.5|15363.5|15383.5|15373.5|15366|15356|677
1596602700000|2020-08-05 04:45:00|||||||||50
1596603000000|2020-08-05 04:50:00|15371|15361|15356|15346|15373.5|15363.5|15356|15346|323
1596603300000|2020-08-05 04:55:00|15358.5|15348.5|15361|15351|15366|15356|15351|15341|559
1596603600000|2020-08-05 05:00:00|15363.5|15353.5|15321|15311|15363.5|15353.5|15316|15306|8270
1596603900000|2020-08-05 05:05:00|15318.5|15308.5|15341|15331|15346|15336|15303.5|15293.5|3088
1596604200000|2020-08-05 05:10:00|15343.5|15333.5|15336|15326|15348.5|15338.5|15326|15316|2535
1596604500000|2020-08-05 05:15:00|15333.5|15323.5|15341|15331|15343.5|15333.5|15323.5|15313.5|1696
1596604800000|2020-08-05 05:20:00|15338.5|15328.5|15288.5|15278.5|15338.5|15328.5|15288.5|15278.5|2972
1596605100000|2020-08-05 05:25:00|15291|15281|15283.5|15273.5|15291|15281|15266|15256|4653
1596605400000|2020-08-05 05:30:00|15281|15271|15276|15266|15291|15281|15261|15251|4155
1596605700000|2020-08-05 05:35:00|15273.5|15263.5|15298.5|15288.5|15301|15291|15268.5|15258.5|2749
1596606000000|2020-08-05 05:40:00|15296|15286|15303.5|15293.5|15316|15306|15288.5|15278.5|2030
1596606300000|2020-08-05 05:45:00|15301|15291|15321|15311|15328.5|15318.5|15298.5|15288.5|1810
1596606600000|2020-08-05 05:50:00|15318.5|15308.5|15306|15296|15321|15311|15291|15281|3138
1596606900000|2020-08-05 05:55:00|15303.5|15293.5|15293.5|15283.5|15308.5|15298.5|15291|15281|1064
1596607200000|2020-08-05 06:00:00|15291|15281|15311|15301|15316|15306|15268.5|15258.5|2893
1596607500000|2020-08-05 06:05:00|15308.5|15298.5|15303.5|15293.5|15323.5|15313.5|15301|15291|1406
1596607800000|2020-08-05 06:10:00|15301|15291|15286|15276|15306|15296|15261|15251|3397
1596608100000|2020-08-05 06:15:00|15288.5|15278.5|15276|15266|15303.5|15293.5|15271|15261|2147
1596608400000|2020-08-05 06:20:00|15281|15271|15313.5|15303.5|15313.5|15303.5|15276|15266|1860
1596608700000|2020-08-05 06:25:00|15316|15306|15298.5|15288.5|15316|15306|15291|15281|2212
1596609000000|2020-08-05 06:30:00|15301|15291|15313.5|15303.5|15323.5|15313.5|15301|15291|1863
1596609300000|2020-08-05 06:35:00|15311|15301|15301|15291|15311|15301|15281|15271|2259
1596609600000|2020-08-05 06:40:00|15298.5|15288.5|15318.5|15308.5|15321|15311|15296|15286|1997
1596609900000|2020-08-05 06:45:00|15321|15311|15333.5|15323.5|15336|15326|15313.5|15303.5|2189
1596610200000|2020-08-05 06:50:00|15331|15321|15318.5|15308.5|15336|15326|15316|15306|2016
1596610500000|2020-08-05 06:55:00|15316|15306|15313.5|15303.5|15326|15316|15311|15301|3732
1596610800000|2020-08-05 07:00:00|15306|15293.5|15288.5|15276|15311|15298.5|15288.5|15276|2148
1596611100000|2020-08-05 07:05:00|15291|15278.5|15291|15278.5|15296|15283.5|15283.5|15271|1041
1596611400000|2020-08-05 07:10:00|15293.5|15281|15303.5|15291|15303.5|15291|15293.5|15278.5|613
1596611700000|2020-08-05 07:15:00|15306|15293.5|15311|15298.5|15316|15303.5|15303.5|15291|367
1596612000000|2020-08-05 07:20:00|15313.5|15301|15311|15298.5|15316|15303.5|15308.5|15296|476
1596612300000|2020-08-05 07:25:00|15308.5|15296|15296|15283.5|15311|15298.5|15296|15283.5|400
1596612600000|2020-08-05 07:30:00|15298.5|15286|15313.5|15298.5|15313.5|15301|15298.5|15283.5|438
1596612900000|2020-08-05 07:35:00|15311|15301|15326|15311|15326|15313.5|15311|15298.5|564
1596613200000|2020-08-05 07:40:00|15328.5|15313.5|15328.5|15313.5|15328.5|15316|15321|15308.5|670
1596613500000|2020-08-05 07:45:00|15326|15316|15331|15318.5|15331|15318.5|15318.5|15303.5|548
1596613800000|2020-08-05 07:50:00|15333.5|15321|15328.5|15316|15333.5|15321|15326|15313.5|456
1596614100000|2020-08-05 07:55:00|15326|15313.5|15323.5|15308.5|15331|15316|15321|15308.5|650
1596614400000|2020-08-05 08:00:00|15321|15306|15308.5|15296|15323.5|15306|15308.5|15296|808
1596614700000|2020-08-05 08:05:00|15311|15298.5|15298.5|15286|15316|15303.5|15298.5|15286|489
1596615000000|2020-08-05 08:10:00|15301|15288.5|15298.5|15286|15303.5|15291|15298.5|15286|319
1596615300000|2020-08-05 08:15:00|15301|15288.5|15311|15296|15318.5|15306|15298.5|15286|1364
1596615600000|2020-08-05 08:20:00|15308.5|15293.5|15271|15258.5|15308.5|15293.5|15271|15258.5|1046
1596615900000|2020-08-05 08:25:00|15266|15253.5|15281|15268.5|15281|15268.5|15263.5|15251|1988
1596616200000|2020-08-05 08:30:00|15280.8|15257|15275.5|15251.5|15281.7|15257.7|15263.6|15239.6|2
1596616500000|2020-08-05 08:35:00|15275.9|15251.9|15288.3|15264.3|15288.3|15264.3|15272.3|15248.3|556
1596616800000|2020-08-05 08:40:00|15290.6|15266.6|15302.9|15278.9|15306.1|15282.1|15288.7|15264.7|0
1596617100000|2020-08-05 08:45:00|15303.4|15279.4|15324.5|15300.5|15327.7|15303.7|15302.5|15278.5|0
1596617400000|2020-08-05 08:50:00|15324.7|15300.7|15326.8|15302.8|15332.3|15308.3|15321.9|15297.9|0
1596617700000|2020-08-05 08:55:00|15327.2|15303.2|15319.7|15295.7|15327.2|15303.2|15315.6|15291.6|0
1596618000000|2020-08-05 09:00:00|15320.1|15296.1|15306|15293.5|15322.5|15298.5|15296|15281|562
1596618300000|2020-08-05 09:05:00|15308.5|15296|15311|15298.5|15316|15303.5|15308.5|15296|204
1596618600000|2020-08-05 09:10:00|15306|15293.5|15303.5|15291|15308.5|15296|15303.5|15291|195
1596618900000|2020-08-05 09:15:00|15306|15293.5|15303.5|15291|15311|15298.5|15301|15288.5|287
1596619200000|2020-08-05 09:20:00|15301|15288.5|15296|15283.5|15301|15288.5|15291|15278.5|301
1596619500000|2020-08-05 09:25:00|15298.5|15286|15306|15293.5|15306|15293.5|15296|15283.5|361
1596619800000|2020-08-05 09:30:00|15303.5|15291|15306|15293.5|15313.5|15298.5|15303.5|15291|405
1596620100000|2020-08-05 09:35:00|15308.5|15296|15306|15293.5|15311|15296|15306|15291|195
1596620400000|2020-08-05 09:40:00|15303.5|15291|15308.5|15296|15311|15298.5|15298.5|15286|202
1596620700000|2020-08-05 09:45:00|15306|15293.5|15308.5|15296|15308.5|15296|15303.5|15291|158
1596621000000|2020-08-05 09:50:00|15311|15298.5|15306|15293.5|15311|15298.5|15298.5|15286|273
1596621300000|2020-08-05 09:55:00|15303.5|15291|15303.5|15291|15308.5|15296|15301|15288.5|114
1596621600000|2020-08-05 10:00:00|15306|15288.5|15298.5|15286|15308.5|15296|15298.5|15283.5|161
1596621900000|2020-08-05 10:05:00|15296|15283.5|15293.5|15281|15296|15286|15288.5|15276|229
1596622200000|2020-08-05 10:10:00|15296|15283.5|15296|15283.5|15296|15283.5|15291|15278.5|26
1596622500000|2020-08-05 10:15:00|15298.5|15286|15296|15283.5|15301|15288.5|15296|15283.5|116
1596622800000|2020-08-05 10:20:00|15298.5|15286|15291|15278.5|15298.5|15286|15291|15278.5|76
1596623100000|2020-08-05 10:25:00|15293.5|15281|15293.5|15281|15293.5|15281|15291|15278.5|14
1596623400000|2020-08-05 10:30:00|15291|15278.5|15291|15278.5|15293.5|15281|15291|15278.5|19
1596623700000|2020-08-05 10:35:00|15293.5|15281|15293.5|15281|15296|15283.5|15291|15278.5|76
1596624000000|2020-08-05 10:40:00|15296|15283.5|15293.5|15281|15296|15283.5|15293.5|15281|12
1596624300000|2020-08-05 10:45:00|15296|15283.5|15291|15278.5|15296|15283.5|15291|15276|39
1596624600000|2020-08-05 10:50:00|15293.5|15276|15291|15278.5|15293.5|15281|15288.5|15276|109
1596624900000|2020-08-05 10:55:00|15293.5|15281|15296|15281|15296|15281|15291|15278.5|31
1596625200000|2020-08-05 11:00:00|15293.5|15278.5|15293.5|15281|15296|15281|15291|15278.5|19
1596625500000|2020-08-05 11:05:00|15296|15283.5|15296|15283.5|15296|15283.5|15291|15278.5|27
1596625800000|2020-08-05 11:10:00|15298.5|15286|15293.5|15281|15298.5|15286|15291|15278.5|74
1596626100000|2020-08-05 11:15:00|15296|15283.5|15296|15283.5|15298.5|15286|15293.5|15281|63
1596626400000|2020-08-05 11:20:00|15298.5|15286|15298.5|15283.5|15298.5|15286|15296|15283.5|15
1596626700000|2020-08-05 11:25:00|15296|15286|15291|15278.5|15296|15286|15291|15278.5|123
1596627000000|2020-08-05 11:30:00|15288.5|15276|15288.5|15276|15288.5|15278.5|15288.5|15276|104
1596627300000|2020-08-05 11:35:00|15286|15273.5|15288.5|15273.5|15288.5|15276|15286|15273.5|206
1596627600000|2020-08-05 11:40:00|15286|15276|15288.5|15273.5|15288.5|15276|15286|15273.5|48
1596627900000|2020-08-05 11:45:00|15286|15276|15286|15271|15288.5|15276|15281|15268.5|77
1596628200000|2020-08-05 11:50:00|15283.5|15268.5|15286|15273.5|15288.5|15273.5|15281|15268.5|274
1596628500000|2020-08-05 11:55:00|15283.5|15271|15283.5|15271|15286|15271|15281|15268.5|237
1596628800000|2020-08-05 12:00:00|15281|15268.5|15273.5|15261|15281|15268.5|15273.5|15258.5|274
1596629100000|2020-08-05 12:05:00|15276|15263.5|15268.5|15256|15276|15263.5|15266|15253.5|505
1596629400000|2020-08-05 12:10:00|15271|15258.5|15263.5|15251|15271|15258.5|15261|15248.5|228
1596629700000|2020-08-05 12:15:00|15261|15248.5|15268.5|15256|15268.5|15256|15253.5|15241|360
1596630000000|2020-08-05 12:20:00|15266|15253.5|15286|15273.5|15286|15273.5|15266|15253.5|189
1596630300000|2020-08-05 12:25:00|15288.5|15276|15293.5|15281|15296|15281|15286|15273.5|87
1596630600000|2020-08-05 12:30:00|15296|15283.5|15293.5|15278.5|15296|15283.5|15286|15273.5|111
1596630900000|2020-08-05 12:35:00|15291|15276|15288.5|15273.5|15293.5|15281|15283.5|15271|50
1596631200000|2020-08-05 12:40:00|15286|15271|15291|15276|15291|15278.5|15283.5|15271|63
1596631500000|2020-08-05 12:45:00|15288.5|15278.5|15286|15271|15291|15278.5|15281|15268.5|63
1596631800000|2020-08-05 12:50:00|15283.5|15273.5|15276|15263.5|15286|15273.5|15273.5|15261|202
1596632100000|2020-08-05 12:55:00|15278.5|15261|15278.5|15266|15281|15268.5|15273.5|15261|93
1596632400000|2020-08-05 13:00:00|15281|15268.5|15283.5|15271|15283.5|15271|15273.5|15261|73
1596632700000|2020-08-05 13:05:00|15286|15273.5|15293.5|15278.5|15293.5|15281|15283.5|15271|339
1596633000000|2020-08-05 13:10:00|15291|15281|15288.5|15276|15296|15283.5|15288.5|15273.5|74
1596633300000|2020-08-05 13:15:00|15291|15278.5|15291|15278.5|15293.5|15281|15286|15273.5|55
1596633600000|2020-08-05 13:20:00|15288.5|15276|15296|15283.5|15298.5|15286|15288.5|15276|129
1596633900000|2020-08-05 13:25:00|15293.5|15281|15296|15283.5|15298.5|15286|15293.5|15281|167
1596634200000|2020-08-05 13:30:00|15298.5|15286|15316|15303.5|15321|15308.5|15291|15278.5|1081
1596634500000|2020-08-05 13:35:00|15318.5|15306|15321|15308.5|15323.5|15311|15313.5|15301|412
1596634800000|2020-08-05 13:40:00|15318.5|15306|15318.5|15306|15331|15318.5|15313.5|15301|341
1596635100000|2020-08-05 13:45:00|15321|15308.5|15323.5|15311|15323.5|15311|15311|15298.5|276
1596635400000|2020-08-05 13:50:00|15321|15308.5|15331|15318.5|15336|15323.5|15321|15308.5|453
1596635700000|2020-08-05 13:55:00|15333.5|15321|15326|15313.5|15336|15323.5|15323.5|15311|335
1596636000000|2020-08-05 14:00:00|15328.5|15316|15331|15318.5|15333.5|15321|15326|15313.5|185
1596636300000|2020-08-05 14:05:00|15333.5|15321|15326|15313.5|15336|15323.5|15323.5|15311|426
1596636600000|2020-08-05 14:10:00|15323.5|15311|15331|15318.5|15336|15323.5|15321|15306|275
1596636900000|2020-08-05 14:15:00|15333.5|15321|15316|15303.5|15333.5|15321|15316|15301|422
1596637200000|2020-08-05 14:20:00|15318.5|15306|15333.5|15321|15336|15323.5|15318.5|15306|159
1596637500000|2020-08-05 14:25:00|15331|15318.5|15333.5|15321|15341|15328.5|15331|15318.5|250
1596637800000|2020-08-05 14:30:00|15331|15318.5|15333.5|15321|15333.5|15321|15326|15313.5|148
1596638100000|2020-08-05 14:35:00|15331|15318.5|15328.5|15316|15338.5|15326|15326|15313.5|240
1596638400000|2020-08-05 14:40:00|15331|15313.5|15343.5|15331|15343.5|15331|15326|15313.5|160
1596638700000|2020-08-05 14:45:00|15346|15333.5|15341|15328.5|15346|15333.5|15338.5|15326|280
1596639000000|2020-08-05 14:50:00|15338.5|15326|15331|15318.5|15341|15328.5|15328.5|15316|318
1596639300000|2020-08-05 14:55:00|15333.5|15321|15326|15313.5|15333.5|15321|15323.5|15311|244
1596639600000|2020-08-05 15:00:00|15328.5|15316|15341|15328.5|15343.5|15331|15328.5|15313.5|186
1596639900000|2020-08-05 15:05:00|15343.5|15331|15343.5|15328.5|15346|15333.5|15341|15328.5|83
1596640200000|2020-08-05 15:10:00|15341|15331|15346|15333.5|15348.5|15336|15341|15328.5|198
1596640500000|2020-08-05 15:15:00|15348.5|15336|15351|15338.5|15356|15343.5|15346|15333.5|193
1596640800000|2020-08-05 15:20:00|15353.5|15341|15346|15333.5|15356|15343.5|15346|15333.5|108
1596641100000|2020-08-05 15:25:00|15351|15338.5|15338.5|15326|15351|15338.5|15338.5|15326|335
1596641400000|2020-08-05 15:30:00|15341|15328.5|15346|15333.5|15348.5|15333.5|15336|15323.5|195
1596641700000|2020-08-05 15:35:00|15343.5|15331|15346|15333.5|15348.5|15336|15343.5|15331|100
1596642000000|2020-08-05 15:40:00|15343.5|15331|15336|15323.5|15348.5|15336|15326|15313.5|358
1596642300000|2020-08-05 15:45:00|15338.5|15321|15336|15323.5|15338.5|15323.5|15331|15318.5|84
1596642600000|2020-08-05 15:50:00|15338.5|15321|15336|15323.5|15338.5|15326|15331|15318.5|122
1596642900000|2020-08-05 15:55:00|15338.5|15326|15336|15323.5|15343.5|15328.5|15336|15323.5|173
1596643200000|2020-08-05 16:00:00|15338.5|15326|15338.5|15326|15341|15328.5|15336|15323.5|77
1596643500000|2020-08-05 16:05:00|15341|15328.5|15338.5|15326|15341|15328.5|15336|15323.5|166
1596643800000|2020-08-05 16:10:00|15341|15323.5|15338.5|15326|15341|15326|15336|15321|73
1596644100000|2020-08-05 16:15:00|15336|15323.5|15343.5|15328.5|15343.5|15328.5|15336|15323.5|334
1596644400000|2020-08-05 16:20:00|15341|15326|15336|15323.5|15341|15328.5|15331|15318.5|91
1596644700000|2020-08-05 16:25:00|15333.5|15321|15328.5|15316|15333.5|15321|15328.5|15316|51
1596645000000|2020-08-05 16:30:00|15331|15318.5|15331|15318.5|15333.5|15321|15331|15318.5|26
1596645300000|2020-08-05 16:35:00|15328.5|15316|15328.5|15316|15331|15318.5|15328.5|15313.5|75
1596645600000|2020-08-05 16:40:00|15331|15318.5|15333.5|15321|15333.5|15321|15331|15316|33
1596645900000|2020-08-05 16:45:00|15336|15323.5|15336|15323.5|15341|15326|15333.5|15321|82
1596646200000|2020-08-05 16:50:00|15333.5|15321|15336|15323.5|15336|15323.5|15333.5|15318.5|113
1596646500000|2020-08-05 16:55:00|15338.5|15326|15336|15323.5|15338.5|15326|15331|15318.5|63
1596646800000|2020-08-05 17:00:00|15338.5|15326|15333.5|15318.5|15338.5|15326|15331|15318.5|70
1596647100000|2020-08-05 17:05:00|15331|15321|15331|15318.5|15336|15323.5|15331|15318.5|12
1596647400000|2020-08-05 17:10:00|15328.5|15316|15328.5|15316|15331|15318.5|15328.5|15316|22
1596647700000|2020-08-05 17:15:00|15331|15318.5|15323.5|15311|15331|15318.5|15323.5|15311|23
1596648000000|2020-08-05 17:20:00|15321|15308.5|15323.5|15311|15323.5|15311|15321|15308.5|49
1596648300000|2020-08-05 17:25:00|15326|15308.5|15321|15308.5|15326|15311|15321|15308.5|29
1596648600000|2020-08-05 17:30:00|15318.5|15306|15318.5|15303.5|15318.5|15306|15316|15303.5|111
1596648900000|2020-08-05 17:35:00|15316|15306|15318.5|15306|15318.5|15306|15316|15301|26
1596649200000|2020-08-05 17:40:00|15316|15303.5|15316|15301|15316|15303.5|15313.5|15301|22
1596649500000|2020-08-05 17:45:00|15313.5|15298.5|15311|15298.5|15316|15298.5|15311|15298.5|16
1596649800000|2020-08-05 17:50:00|15313.5||15311||15313.5||15311||38
1596650100000|2020-08-05 17:55:00|15313.5|15301|15313.5|15301|15313.5|15301|15313.5|15301|8
1596650400000|2020-08-05 18:00:00|15316|15303.5|15321|15308.5|15321|15308.5|15316|15303.5|36
1596650700000|2020-08-05 18:05:00|15318.5|15306|15316|15303.5|15318.5|15308.5|15316|15303.5|3
1596651000000|2020-08-05 18:10:00|15313.5|15301|15316|15303.5|15318.5|15306|15313.5|15301|70
1596651300000|2020-08-05 18:15:00|15318.5|15301|15316|15303.5|15318.5|15306|15316|15301|10
1596651600000|2020-08-05 18:20:00|15313.5|15301|15316|15303.5|15318.5|15306|15313.5|15301|40
1596651900000|2020-08-05 18:25:00|15318.5|15306|15321|15308.5|15321|15308.5|15316|15303.5|46
1596652200000|2020-08-05 18:30:00|15323.5|15306|15323.5|15311|15323.5|15311|15321|15306|23
1596652500000|2020-08-05 18:35:00|15321|15308.5|15321|15306|15323.5|15311|15318.5|15306|36
1596652800000|2020-08-05 18:40:00|15318.5|15303.5|15316|15306|15318.5|15306|15313.5|15301|32
1596653100000|2020-08-05 18:45:00|15314.8|15304.8|15317.3|15307.3|15317.3|15307.3|15314.8|15304.8|57
1596653400000|2020-08-05 18:50:00|15316|15306|15314.8|15304.8|15317.3|15307.3|15314.8|15304.8|39
1596653700000|2020-08-05 18:55:00|15312.3|15302.3|15316|15306|15316|15306|15312.3|15302.3|123
1596654000000|2020-08-05 19:00:00|15317.3|15307.3|15324.8|15314.8|15324.8|15314.8|15317.3|15307.3|100
1596654300000|2020-08-05 19:05:00|15327.3|15317.3|15319.8|15309.8|15327.3|15317.3|15319.8|15309.8|118
1596654600000|2020-08-05 19:10:00|15318.5|15308.5|15319.8|15309.8|15319.8|15309.8|15317.3|15307.3|67
1596654900000|2020-08-05 19:15:00|15318.5|15308.5|15317.3|15307.3|15319.8|15309.8|15317.3|15307.3|31
1596655200000|2020-08-05 19:20:00|15316|15306|15317.3|15307.3|15317.3|15307.3|15314.8|15304.8|24
1596655500000|2020-08-05 19:25:00|15314.8|15304.8|15314.8|15304.8|15316|15306|15314.8|15304.8|7
1596655800000|2020-08-05 19:30:00|15312.3|15302.3|15319.8|15309.8|15319.8|15309.8|15312.3|15302.3|60
1596656100000|2020-08-05 19:35:00|15322.3|15312.3|15313.5|15303.5|15322.3|15312.3|15312.3|15302.3|81
1596656400000|2020-08-05 19:40:00|15314.8|15304.8|15309.8|15299.8|15314.8|15304.8|15309.8|15299.8|43
1596656700000|2020-08-05 19:45:00|15311|15301|15302.3|15292.3|15312.3|15302.3|15302.3|15292.3|142
1596657000000|2020-08-05 19:50:00|15299.8|15289.8|15312.3|15302.3|15312.3|15302.3|15299.8|15289.8|165
1596657300000|2020-08-05 19:55:00|15311|15301|15307.3|15297.3|15319.8|15309.8|15307.3|15297.3|254
1596657600000|2020-08-05 20:00:00|15306|15296|15304.8|15294.8|15309.8|15299.8|15304.8|15294.8|61
1596657900000|2020-08-05 20:05:00|15303.5|15293.5|15307.3|15297.3|15307.3|15297.3|15302.3|15292.3|26
1596658200000|2020-08-05 20:10:00|15306|15296|15304.8|15294.8|15307.3|15297.3|15301|15291|46
1596658500000|2020-08-05 20:15:00|15305.8|15281.8|15306|15282|15306.6|15282.6|15303.6|15279.6|17
1596658800000|2020-08-05 20:20:00|15306.1|15282.1|15306.2|15282.2|15306.3|15282.3|15305.3|15281.3|16
1596659100000|2020-08-05 20:25:00|15306.3|15282.3|15307.2|15283.2|15307.2|15283.2|15306.2|15282.2|49
1596659400000|2020-08-05 20:30:00|15307.5|15283.5|15312.7|15288.7|15312.7|15288.7|15305.8|15281.8|95
1596659700000|2020-08-05 20:35:00|15311.8|15287.8|15310.1|15286.1|15312.7|15288.7|15309.3|15285.3|77
1596660000000|2020-08-05 20:40:00|15309.3|15285.3|15310.1|15286.1|15311.8|15287.8|15309.3|15285.3|75
1596660300000|2020-08-05 20:45:00|15311|15287|15311|15287|15311.8|15287.8|15308.4|15284.4|118
1596660600000|2020-08-05 20:50:00|15310.1|15286.1|15311|15287|15311.8|15287.8|15310.1|15286.1|42
1596660900000|2020-08-05 20:55:00|15311.8|15287.8|15314.3|15290.3|15314.8|15290.8|15311|15287|61
1596661200000|2020-08-05 21:00:00|15313.9|15289.9|15314.2|15290.2|15314.6|15290.6|15313.6|15289.6|12
1596661500000|2020-08-05 21:05:00|15314|15290|15312.2|15288.2|15314.2|15290.2|15312.2|15288.2|15
1596661800000|2020-08-05 21:10:00|15313|15289|15314.8|15290.8|15314.8|15290.8|15313|15289|20
1596662100000|2020-08-05 21:15:00|15314.7|15290.7|15314.3|15290.3|15314.7|15290.7|15314.2|15290.2|0
1596662400000|2020-08-05 21:20:00|15314.4|15290.4|15314.2|15290.2|15314.8|15290.8|15313.1|15289.1|0
1596662700000|2020-08-05 21:25:00|15314.3|15290.3|15314.2|15290.2|15314.3|15290.3|15313.2|15289.2|0
1596663000000|2020-08-05 21:30:00|15314.1|15290.1|15314.1|15290.1|15314.1|15290.1|15314.1|15290.1|0
1596663300000|2020-08-05 21:35:00|15314.2|15290.2|15313.8|15289.8|15314.8|15290.8|15313.4|15289.4|0
1596663600000|2020-08-05 21:40:00|15313.7|15289.7|15313.7|15289.7|15313.7|15289.7|15313.7|15289.7|0
1596663900000|2020-08-05 21:45:00|15313.8|15289.8|15313.3|15289.3|15314|15290|15313.3|15289.3|0
1596664200000|2020-08-05 21:50:00|15314|15290|15313.1|15289.1|15314|15290|15313.1|15289.1|0
1596664500000|2020-08-05 21:55:00|15313|15289|15313.8|15289.8|15314.3|15290.3|15313|15289|0
1596664800000|2020-08-05 22:00:00|15311.7|15287.7|15307|15283|15312.6|15288.6|15305.2|15281.2|0
1596665100000|2020-08-05 22:05:00|15307.4|15283.4|15309.6|15285.6|15310.4|15286.4|15307|15283|0
1596665400000|2020-08-05 22:10:00|15310|15286|15313.4|15289.4|15313.9|15289.9|15310|15286|0
1596665700000|2020-08-05 22:15:00|15313|15289|15313.9|15289.9|15314.8|15290.8|15312.2|15288.2|0
1596666000000|2020-08-05 22:20:00|15314.8|15290.8|15318.2|15294.2|15319.9|15295.9|15313.9|15289.9|0
1596666300000|2020-08-05 22:25:00|15317.8|15293.8|15319.5|15295.5|15319.9|15295.9|15317.4|15293.4|0
1596666600000|2020-08-05 22:30:00|15319.1|15295.1|15319.1|15295.1|15320.9|15296.9|15317.8|15293.8|0
1596666900000|2020-08-05 22:35:00|15319.5|15295.5|15319.2|15295.2|15320|15296|15318.3|15294.3|0
1596667200000|2020-08-05 22:40:00|15318.4|15294.4|15317.5|15293.5|15319.2|15295.2|15316.6|15292.6|0
1596667500000|2020-08-05 22:45:00|15316.6|15292.6|15328.4|15304.4|15328.4|15304.4|15316.6|15292.6|0
1596667800000|2020-08-05 22:50:00|15329.2|15305.2|15332|15308|15332|15308|15329.2|15305.2|0
1596668100000|2020-08-05 22:55:00|15331.1|15307.1|15331.1|15307.1|15332|15308|15331.1|15307.1|0
1596668400000|2020-08-05 23:00:00|15332|15308|15331.1|15307.1|15335.5|15311.5|15329.4|15305.4|0
1596668700000|2020-08-05 23:05:00|15330.7|15306.7|15330.7|15306.7|15331.1|15307.1|15329.4|15305.4|0
1596669000000|2020-08-05 23:10:00|15330.3|15306.3|15332.9|15308.9|15332.9|15308.9|15329.4|15305.4|0
1596669300000|2020-08-05 23:15:00|15332|15308|15333.1|15309.1|15335.6|15311.6|15326.9|15302.9|0
1596669600000|2020-08-05 23:20:00|15334|15310|15334|15310|15336.6|15312.6|15332.2|15308.2|0
1596669900000|2020-08-05 23:25:00|15334.8|15310.8|15335.7|15311.7|15337.4|15313.4|15333.1|15309.1|0
1596670200000|2020-08-05 23:30:00|15336.6|15312.6|15331.1|15307.1|15338.3|15314.3|15331.1|15307.1|0
1596670500000|2020-08-05 23:35:00|15331.5|15307.5|15331.9|15307.9|15332.8|15308.8|15331.1|15307.1|0
1596670800000|2020-08-05 23:40:00|15332.8|15308.8|15331.1|15307.1|15332.8|15308.8|15330.2|15306.2|0
1596671100000|2020-08-05 23:45:00|15330.6|15306.6|15331.1|15307.1|15331.9|15307.9|15328.5|15304.5|0
1596671400000|2020-08-05 23:50:00|15331.5|15307.5|15330.2|15306.2|15331.9|15307.9|15328.5|15304.5|0
1596671700000|2020-08-05 23:55:00|15329.3|15305.3|15329.7|15305.7|15333.2|15309.2|15328.9|15304.9|0
1596672000000|2020-08-06 00:00:00|15328.9|15304.9|15328|15304|15332.3|15308.3|15327.1|15303.1|0
1596672300000|2020-08-06 00:05:00|15328.9|15304.9|15328|15304|15332.3|15308.3|15326.3|15302.3|0
1596672600000|2020-08-06 00:10:00|15328.4|15304.4|15331.4|15307.4|15332.3|15308.3|15327.1|15303.1|0
1596672900000|2020-08-06 00:15:00|15331.9|15307.9|15342.2|15318.2|15342.2|15318.2|15331.4|15307.4|0
1596673200000|2020-08-06 00:20:00|15341.7|15317.7|15361.6|15337.6|15366.2|15342.2|15341.7|15317.7|0
1596673500000|2020-08-06 00:25:00|15362.1|15338.1|15377.1|15353.1|15377.1|15353.1|15358|15334|0
1596673800000|2020-08-06 00:30:00|15377.3|15353.3|15368.2|15344.2|15378.1|15354.1|15367.7|15343.7|0
1596674100000|2020-08-06 00:35:00|15370.5|15346.5|15367.9|15343.9|15371.1|15347.1|15367.5|15343.5|0
1596674400000|2020-08-06 00:40:00|15367.5|15343.5|15373.6|15349.6|15377.5|15353.5|15367|15343|0
1596674700000|2020-08-06 00:45:00|15373.2|15349.2|15369.2|15345.2|15373.6|15349.6|15363.2|15339.2|0
1596675000000|2020-08-06 00:50:00|15369.7|15345.7|15354.8|15330.8|15369.7|15345.7|15353|15329|0
1596675300000|2020-08-06 00:55:00|15353.6|15329.6|15349.2|15325.2|15356.9|15332.9|15345.6|15321.6|0
1596675600000|2020-08-06 01:00:00|15348.8|15324.8|15371|15361|15378.5|15368.5|15336|15324.8|1997
1596675900000|2020-08-06 01:05:00|15368.5|15358.5|15366|15356|15376|15366|15353.5|15343.5|1025
1596676200000|2020-08-06 01:10:00|15363.5|15353.5|15368.5|15358.5|15368.5|15358.5|15336|15326|857
1596676500000|2020-08-06 01:15:00|15366|15356|15368.5|15358.5|15373.5|15363.5|15343.5|15333.5|1353
1596676800000|2020-08-06 01:20:00|15371|15361|15371|15361|15391|15381|15371|15361|2493
1596677100000|2020-08-06 01:25:00|15373.5|15363.5|15386|15376|15386|15376|15358.5|15348.5|3078
1596677400000|2020-08-06 01:30:00|15388.5|15378.5|15386|15376|15393.5|15383.5|15346|15336|17165
1596677700000|2020-08-06 01:35:00|15388.5|15378.5|15368.5|15358.5|15436|15426|15368.5|15358.5|15804
1596678000000|2020-08-06 01:40:00|15371|15361|15308.5|15298.5|15376|15366|15301|15291|11076
1596678300000|2020-08-06 01:45:00|15311|15301|15351|15341|15353.5|15343.5|15288.5|15278.5|8051
1596678600000|2020-08-06 01:50:00|15348.5|15338.5|15338.5|15328.5|15371|15361|15331|15321|7102
1596678900000|2020-08-06 01:55:00|15336|15326|15306|15296|15336|15326|15298.5|15288.5|8597
1596679200000|2020-08-06 02:00:00|15303.5|15293.5|15316|15306|15333.5|15323.5|15296|15286|5102
1596679500000|2020-08-06 02:05:00|15313.5|15303.5|15263.5|15253.5|15313.5|15303.5|15263.5|15253.5|8067
1596679800000|2020-08-06 02:10:00|15258.5|15248.5|15278.5|15268.5|15291|15281|15248.5|15238.5|8263
1596680100000|2020-08-06 02:15:00|15276|15266|15258.5|15248.5|15291|15281|15248.5|15238.5|4296
1596680400000|2020-08-06 02:20:00|15256|15246|15266|15256|15281|15271|15253.5|15243.5|3241
1596680700000|2020-08-06 02:25:00|15268.5|15258.5|15206|15196|15271|15261|15201|15191|8503
1596681000000|2020-08-06 02:30:00|15203.5|15193.5|15218.5|15208.5|15228.5|15218.5|15186|15176|7469
1596681300000|2020-08-06 02:35:00|15216|15206|15211|15201|15218.5|15208.5|15193.5|15183.5|4504
1596681600000|2020-08-06 02:40:00|15213.5|15203.5|15163.5|15153.5|15213.5|15203.5|15163.5|15153.5|6980
1596681900000|2020-08-06 02:45:00|15161|15151|15193.5|15183.5|15198.5|15188.5|15148.5|15138.5|7776
1596682200000|2020-08-06 02:50:00|15191|15181|15161|15151|15201|15191|15151|15141|5141
1596682500000|2020-08-06 02:55:00|15158.5|15148.5|15108.5|15098.5|15178.5|15168.5|15098.5|15088.5|16274
1596682800000|2020-08-06 03:00:00|15106|15096|15126|15116|15148.5|15138.5|15081|15071|14956
1596683100000|2020-08-06 03:05:00|15131|15121|15178.5|15168.5|15183.5|15173.5|15123.5|15113.5|10607
1596683400000|2020-08-06 03:10:00|15181|15171|15183.5|15173.5|15193.5|15183.5|15166|15156|8006
1596683700000|2020-08-06 03:15:00|15186|15176|15211|15201|15221|15211|15158.5|15148.5|7430
1596684000000|2020-08-06 03:20:00|15213.5|15203.5|15208.5|15198.5|15218.5|15208.5|15193.5|15183.5|3385
1596684300000|2020-08-06 03:25:00|15206|15196|15223.5|15213.5|15233.5|15223.5|15201|15191|6609
1596684600000|2020-08-06 03:30:00|15221|15211|15213.5|15203.5|15221|15211|15206|15196|723
1596684900000|2020-08-06 03:35:00|15211|15201|15206|15196|15216|15206|15203.5|15193.5|435
1596685200000|2020-08-06 03:40:00|15203.5|15193.5|15206|15196|15208.5|15198.5|15201|15191|386
1596685500000|2020-08-06 03:45:00|15208.5|15198.5|15198.5|15188.5|15208.5|15198.5|15196|15186|533
1596685800000|2020-08-06 03:50:00|15201|15191|15196|15186|15201|15191|15196|15186|217
1596686100000|2020-08-06 03:55:00|15198.5|15188.5|15193.5|15183.5|15198.5|15188.5|15193.5|15183.5|305
1596686400000|2020-08-06 04:00:00|15196|15186|15196|15186|15198.5|15188.5|15193.5|15183.5|96
1596686700000|2020-08-06 04:05:00|15193.5|15183.5|15198.5|15188.5|15198.5|15188.5|15193.5|15183.5|169
1596687000000|2020-08-06 04:10:00|15201|15191|15196|15186|15201|15191|15193.5|15183.5|127
1596687300000|2020-08-06 04:15:00|15198.5|15188.5|15196|15186|15198.5|15188.5|15191|15181|110
1596687600000|2020-08-06 04:20:00|15198.5|15188.5|15191|15181|15198.5|15188.5|15191|15181|258
1596687900000|2020-08-06 04:25:00|15193.5|15183.5|15193.5|15183.5|15193.5|15183.5|15193.5|15183.5|63
1596688200000|2020-08-06 04:30:00|15188.5|15178.5|15191|15181|15191|15181|15183.5|15173.5|445
1596688500000|2020-08-06 04:35:00|15188.5|15178.5|15188.5|15178.5|15191|15181|15188.5|15178.5|118
1596688800000|2020-08-06 04:40:00|15191|15181|15188.5|15178.5|15191|15181|15186|15176|359
1596689100000|2020-08-06 04:45:00|15186|15176|15191|15181|15191|15181|15186|15176|230
1596689400000|2020-08-06 04:50:00|15193.5|15183.5|15196|15186|15198.5|15188.5|15191|15181|300
1596689700000|2020-08-06 04:55:00|15193.5|15183.5|15191|15181|15196|15186|15191|15181|172
1596690000000|2020-08-06 05:00:00|15188.5|15178.5|15173.5|15163.5|15206|15196|15168.5|15158.5|5684
1596690300000|2020-08-06 05:05:00|15176|15166|15216|15206|15218.5|15208.5|15168.5|15158.5|3785
1596690600000|2020-08-06 05:10:00|15218.5|15208.5|15201|15191|15218.5|15208.5|15193.5|15183.5|2674
1596690900000|2020-08-06 05:15:00|15198.5|15188.5|15168.5|15158.5|15201|15191|15163.5|15153.5|3439
1596691200000|2020-08-06 05:20:00|15166|15156|15168.5|15158.5|15183.5|15173.5|15163.5|15153.5|3068
1596691500000|2020-08-06 05:25:00|15166|15156|15163.5|15153.5|15168.5|15158.5|15153.5|15143.5|2213
1596691800000|2020-08-06 05:30:00|15161|15151|15146|15136|15176|15166|15143.5|15133.5|2447
1596692100000|2020-08-06 05:35:00|15148.5|15138.5|15123.5|15113.5|15151|15141|15113.5|15103.5|4373
1596692400000|2020-08-06 05:40:00|15121|15111|15111|15101|15123.5|15113.5|15098.5|15088.5|4057
1596692700000|2020-08-06 05:45:00|15108.5|15098.5|15126|15116|15128.5|15118.5|15103.5|15093.5|3377
1596693000000|2020-08-06 05:50:00|15123.5|15113.5|15081|15071|15126|15116|15078.5|15068.5|3448
1596693300000|2020-08-06 05:55:00|15078.5|15068.5|15121|15111|15126|15116|15078.5|15068.5|3105
1596693600000|2020-08-06 06:00:00|15123.5|15113.5|15166|15156|15168.5|15158.5|15121|15111|3069
1596693900000|2020-08-06 06:05:00|15168.5|15158.5|15183.5|15173.5|15203.5|15193.5|15163.5|15153.5|6084
1596694200000|2020-08-06 06:10:00|15181|15171|15176|15166|15186|15176|15158.5|15148.5|2365
1596694500000|2020-08-06 06:15:00|15173.5|15163.5|15183.5|15173.5|15186|15176|15156|15146|2523
1596694800000|2020-08-06 06:20:00|15186|15176|15216|15206|15226|15216|15183.5|15173.5|5738
1596695100000|2020-08-06 06:25:00|15213.5|15203.5|15213.5|15203.5|15233.5|15223.5|15213.5|15203.5|2563
1596695400000|2020-08-06 06:30:00|15216|15206|15246|15236|15261|15251|15208.5|15198.5|5537
1596695700000|2020-08-06 06:35:00|15243.5|15233.5|15251|15241|15278.5|15268.5|15241|15231|5256
1596696000000|2020-08-06 06:40:00|15248.5|15238.5|15266|15256|15276|15266|15218.5|15208.5|5465
1596696300000|2020-08-06 06:45:00|15268.5|15258.5|15263.5|15253.5|15276|15266|15243.5|15233.5|5597
1596696600000|2020-08-06 06:50:00|15261|15251|15276|15266|15298.5|15288.5|15258.5|15248.5|7091
1596696900000|2020-08-06 06:55:00|15273.5|15263.5|15263.5|15253.5|15281|15271|15261|15251|6119
1596697200000|2020-08-06 07:00:00|15261|15251|15256|15243.5|15276|15263.5|15253.5|15241|3080
1596697500000|2020-08-06 07:05:00|15253.5|15241|15256|15243.5|15258.5|15246|15248.5|15236|1663
1596697800000|2020-08-06 07:10:00|15258.5|15246|15288.5|15273.5|15291|15278.5|15256|15246|1480
1596698100000|2020-08-06 07:15:00|15291|15276|15298.5|15286|15308.5|15293.5|15288.5|15276|1050
1596698400000|2020-08-06 07:20:00|15301|15288.5|15293.5|15281|15311|15296|15293.5|15281|1027
1596698700000|2020-08-06 07:25:00|15296|15283.5|15296|15283.5|15303.5|15288.5|15291|15278.5|563
1596699000000|2020-08-06 07:30:00|15298.5|15286|15308.5|15296|15318.5|15306|15296|15283.5|670
1596699300000|2020-08-06 07:35:00|15311|15298.5|15318.5|15303.5|15323.5|15311|15306|15293.5|588
1596699600000|2020-08-06 07:40:00|15316|15306|15318.5|15306|15323.5|15311|15313.5|15298.5|357
1596699900000|2020-08-06 07:45:00|15321|15308.5|15306|15291|15321|15308.5|15301|15288.5|758
1596700200000|2020-08-06 07:50:00|15308.5|15293.5|15313.5|15301|15316|15303.5|15301|15288.5|1174
1596700500000|2020-08-06 07:55:00|15311|15298.5|15306|15293.5|15313.5|15298.5|15301|15288.5|395
1596700800000|2020-08-06 08:00:00|15308.5|15291|15291|15278.5|15308.5|15293.5|15288.5|15273.5|1651
1596701100000|2020-08-06 08:05:00|15288.5|15276|15283.5|15268.5|15293.5|15281|15281|15268.5|662
1596701400000|2020-08-06 08:10:00|15281|15271|15281|15268.5|15286|15273.5|15278.5|15266|405
1596701700000|2020-08-06 08:15:00|15278.5|15266|15283.5|15271|15283.5|15271|15273.5|15261|654
1596702000000|2020-08-06 08:20:00|15281|15268.5|15263.5|15251|15283.5|15271|15263.5|15251|829
1596702300000|2020-08-06 08:25:00|15266|15253.5|15288.5|15276|15291|15278.5|15263.5|15251|2765
1596702600000|2020-08-06 08:30:00|15292.8|15268.8|15274.3|15250.3|15297.3|15273.3|15274.3|15250.3|0
1596702900000|2020-08-06 08:35:00|15271.9|15247.9|15264.5|15240.5|15274.6|15250.6|15255.3|15231.3|1908
1596703200000|2020-08-06 08:40:00|15264.1|15240.1|15266.3|15242.3|15266.3|15242.3|15250.5|15226.5|0
1596703500000|2020-08-06 08:45:00|15265.9|15241.9|15271|15247|15276.6|15252.6|15265.5|15241.5|0
1596703800000|2020-08-06 08:50:00|15271.9|15247.9|15284.2|15260.2|15284.2|15260.2|15264|15240|0
1596704100000|2020-08-06 08:55:00|15283.7|15259.7|15279.7|15255.7|15286.5|15262.5|15273.2|15249.2|0
1596704400000|2020-08-06 09:00:00|15293.5|15278.5|15293.5|15281|15296|15283.5|15288.5|15273.5|445
1596704700000|2020-08-06 09:05:00|15291|15278.5|15293.5|15281|15293.5|15281|15291|15278.5|16
1596705000000|2020-08-06 09:10:00|15296|15283.5|15291|15278.5|15296|15283.5|15291|15278.5|83
1596705300000|2020-08-06 09:15:00|15288.5|15276|15286|15271|15296|15283.5|15286|15271|290
1596705600000|2020-08-06 09:20:00|15283.5|15273.5|15296|15283.5|15296|15283.5|15283.5|15271|139
1596705900000|2020-08-06 09:25:00|15293.5|15281|15298.5|15286|15301|15288.5|15293.5|15281|188
1596706200000|2020-08-06 09:30:00|15301|15288.5|15296|15283.5|15301|15288.5|15296|15283.5|298
1596706500000|2020-08-06 09:35:00|15298.5|15286|15308.5|15296|15308.5|15296|15296|15286|145
1596706800000|2020-08-06 09:40:00|15311|15298.5|15301|15288.5|15313.5|15298.5|15298.5|15286|220
1596707100000|2020-08-06 09:45:00|15303.5|15291|15298.5|15286|15303.5|15291|15296|15283.5|52
1596707400000|2020-08-06 09:50:00|15296|15283.5|15301|15286|15301|15288.5|15293.5|15281|171
1596707700000|2020-08-06 09:55:00|15298.5|15288.5|15298.5|15286|15301|15288.5|15296|15283.5|67
1596708000000|2020-08-06 10:00:00|15296|15283.5|15296|15283.5|15296|15283.5|15293.5|15281|57
1596708300000|2020-08-06 10:05:00|15293.5|15281|15301|15286|15301|15288.5|15293.5|15281|74
1596708600000|2020-08-06 10:10:00|15298.5|15288.5|15291|15278.5|15298.5|15288.5|15288.5|15276|295
1596708900000|2020-08-06 10:15:00|15288.5|15276|15291|15278.5|15293.5|15281|15288.5|15276|52
1596709200000|2020-08-06 10:20:00|15293.5|15281|15288.5|15276|15296|15283.5|15288.5|15276|107
1596709500000|2020-08-06 10:25:00|15291|15278.5|15288.5|15276|15291|15278.5|15286|15273.5|132
1596709800000|2020-08-06 10:30:00|15291|15278.5|15293.5|15281|15293.5|15281|15286|15273.5|179
1596710100000|2020-08-06 10:35:00|15291|15278.5|15288.5|15276|15291|15278.5|15288.5|15276|134
1596710400000|2020-08-06 10:40:00|15286|15273.5|15288.5|15276|15291|15278.5|15283.5|15271|176
1596710700000|2020-08-06 10:45:00|15291|15278.5|15286|15273.5|15293.5|15281|15283.5|15271|209
1596711000000|2020-08-06 10:50:00|15283.5|15271|15268.5|15256|15286|15273.5|15266|15253.5|1091
1596711300000|2020-08-06 10:55:00|15266|15253.5|15273.5|15258.5|15273.5|15261|15266|15253.5|191
1596711600000|2020-08-06 11:00:00|15271|15256|15266|15253.5|15273.5|15261|15263.5|15251|244
1596711900000|2020-08-06 11:05:00|15263.5|15251|15276|15261|15276|15261|15261|15248.5|357
1596712200000|2020-08-06 11:10:00|15273.5|15263.5|15283.5|15271|15286|15273.5|15273.5|15261|127
1596712500000|2020-08-06 11:15:00|15286|15273.5|15283.5|15271|15286|15273.5|15281|15268.5|176
1596712800000|2020-08-06 11:20:00|15281|15268.5|15281|15268.5|15286|15273.5|15281|15268.5|136
1596713100000|2020-08-06 11:25:00|15278.5|15266|15283.5|15271|15283.5|15271|15278.5|15266|73
1596713400000|2020-08-06 11:30:00|15286|15273.5|15288.5|15276|15288.5|15276|15286|15273.5|88
1596713700000|2020-08-06 11:35:00|15291|15278.5|15291|15278.5|15291|15278.5|15288.5|15276|180
1596714000000|2020-08-06 11:40:00|15288.5|15276|15283.5|15271|15291|15278.5|15283.5|15271|105
1596714300000|2020-08-06 11:45:00|15281|15268.5|15261|15248.5|15281|15271|15261|15248.5|480
1596714600000|2020-08-06 11:50:00|15263.5|15251|15266|15253.5|15271|15256|15258.5|15246|335
1596714900000|2020-08-06 11:55:00|15263.5|15251|15266|15253.5|15271|15258.5|15263.5|15251|204
1596715200000|2020-08-06 12:00:00|15263.5|15251|15263.5|15251|15266|15253.5|15261|15248.5|93
1596715500000|2020-08-06 12:05:00|15261|15248.5|15263.5|15251|15266|15253.5|15258.5|15246|218
1596715800000|2020-08-06 12:10:00|15261|15248.5|15266|15253.5|15266|15253.5|15258.5|15246|54
1596716100000|2020-08-06 12:15:00|15263.5|15251|15276|15263.5|15276|15263.5|15261|15248.5|215
1596716400000|2020-08-06 12:20:00|15273.5|15261|15268.5|15256|15276|15263.5|15268.5|15256|80
1596716700000|2020-08-06 12:25:00|15266|15253.5|15271|15256|15271|15258.5|15266|15253.5|63
1596717000000|2020-08-06 12:30:00|15276|15258.5|15283.5|15271|15283.5|15271|15271|15256|451
1596717300000|2020-08-06 12:35:00|15286|15273.5|15283.5|15271|15286|15273.5|15281|15268.5|130
1596717600000|2020-08-06 12:40:00|15286|15273.5|15293.5|15281|15296|15283.5|15286|15271|277
1596717900000|2020-08-06 12:45:00|15296|15278.5|15298.5|15283.5|15298.5|15286|15291|15278.5|241
1596718200000|2020-08-06 12:50:00|15296|15286|15298.5|15286|15303.5|15291|15296|15286|267
1596718500000|2020-08-06 12:55:00|15301|15288.5|15301|15288.5|15303.5|15291|15298.5|15286|310
1596718800000|2020-08-06 13:00:00|15298.5|15286|15296|15283.5|15298.5|15286|15296|15283.5|279
1596719100000|2020-08-06 13:05:00|15298.5|15281|15291|15278.5|15298.5|15281|15291|15278.5|94
1596719400000|2020-08-06 13:10:00|15288.5|15276|15296|15283.5|15298.5|15283.5|15288.5|15276|130
1596719700000|2020-08-06 13:15:00|15293.5|15281|15293.5|15281|15296|15283.5|15293.5|15281|68
1596720000000|2020-08-06 13:20:00|15291|15278.5|15296|15283.5|15298.5|15286|15288.5|15276|230
1596720300000|2020-08-06 13:25:00|15298.5|15286|15303.5|15291|15303.5|15291|15293.5|15281|138
1596720600000|2020-08-06 13:30:00|15301|15288.5|15296|15283.5|15306|15293.5|15291|15276|506
1596720900000|2020-08-06 13:35:00|15298.5|15281|15286|15273.5|15298.5|15283.5|15281|15268.5|517
1596721200000|2020-08-06 13:40:00|15288.5|15276|15291|15278.5|15291|15278.5|15283.5|15271|296
1596721500000|2020-08-06 13:45:00|15293.5|15281|15313.5|15301|15313.5|15301|15291|15278.5|744
1596721800000|2020-08-06 13:50:00|15316|15303.5|15313.5|15301|15323.5|15311|15311|15298.5|874
1596722100000|2020-08-06 13:55:00|15316|15303.5|15326|15313.5|15328.5|15316|15316|15303.5|439
1596722400000|2020-08-06 14:00:00|15328.5|15316|15318.5|15306|15328.5|15316|15316|15303.5|130
1596722700000|2020-08-06 14:05:00|15316|15303.5|15313.5|15301|15323.5|15311|15311|15298.5|285
1596723000000|2020-08-06 14:10:00|15316|15303.5|15311|15298.5|15326|15313.5|15311|15298.5|249
1596723300000|2020-08-06 14:15:00|15313.5|15301|15311|15298.5|15316|15303.5|15306|15293.5|199
1596723600000|2020-08-06 14:20:00|15308.5|15296|15323.5|15311|15323.5|15311|15308.5|15296|191
1596723900000|2020-08-06 14:25:00|15321|15308.5|15316|15303.5|15323.5|15311|15316|15303.5|144
1596724200000|2020-08-06 14:30:00|15313.5|15301|15316|15301|15321|15308.5|15311|15298.5|157
1596724500000|2020-08-06 14:35:00|15313.5|15298.5|15296|15283.5|15316|15298.5|15296|15283.5|113
1596724800000|2020-08-06 14:40:00|15293.5|15281|15266|15253.5|15296|15281|15263.5|15251|606
1596725100000|2020-08-06 14:45:00|15268.5|15256|15268.5|15256|15276|15263.5|15266|15253.5|328
1596725400000|2020-08-06 14:50:00|15266|15253.5|15276|15263.5|15276|15263.5|15261|15248.5|142
1596725700000|2020-08-06 14:55:00|15278.5|15266|15288.5|15276|15288.5|15276|15278.5|15266|225
1596726000000|2020-08-06 15:00:00|15291|15273.5|15291|15278.5|15296|15283.5|15286|15273.5|214
1596726300000|2020-08-06 15:05:00|15293.5|15281|15293.5|15281|15296|15283.5|15291|15278.5|159
1596726600000|2020-08-06 15:10:00|15291|15278.5|15288.5|15276|15296|15283.5|15286|15273.5|129
1596726900000|2020-08-06 15:15:00|15291|15278.5|15296|15283.5|15296|15283.5|15288.5|15276|327
1596727200000|2020-08-06 15:20:00|15298.5|15286|15296|15283.5|15303.5|15291|15296|15283.5|127
1596727500000|2020-08-06 15:25:00|15293.5|15281|15288.5|15276|15293.5|15281|15286|15273.5|262
1596727800000|2020-08-06 15:30:00|15291|15278.5|15293.5|15281|15293.5|15281|15281|15268.5|92
1596728100000|2020-08-06 15:35:00|15291|15278.5|15298.5|15286|15303.5|15291|15288.5|15276|246
1596728400000|2020-08-06 15:40:00|15296|15283.5|15291|15278.5|15298.5|15286|15288.5|15276|86
1596728700000|2020-08-06 15:45:00|15293.5|15281|15301|15288.5|15306|15293.5|15293.5|15281|260
1596729000000|2020-08-06 15:50:00|15303.5|15291|15298.5|15286|15303.5|15291|15296|15283.5|24
1596729300000|2020-08-06 15:55:00|15296|15283.5|15301|15288.5|15301|15288.5|15293.5|15281|89
1596729600000|2020-08-06 16:00:00|15298.5|15286|15308.5|15296|15308.5|15296|15298.5|15286|122
1596729900000|2020-08-06 16:05:00|15311|15298.5|15308.5|15296|15313.5|15301|15308.5|15296|154
1596730200000|2020-08-06 16:10:00|15306|15293.5|15311|15298.5|15313.5|15301|15303.5|15291|122
1596730500000|2020-08-06 16:15:00|15313.5|15301|15311|15298.5|15313.5|15301|15306|15293.5|57
1596730800000|2020-08-06 16:20:00|15313.5|15301|15311|15298.5|15316|15303.5|15308.5|15296|96
1596731100000|2020-08-06 16:25:00|15308.5|15296|15308.5|15296|15311|15298.5|15308.5|15296|18
1596731400000|2020-08-06 16:30:00|15306|15293.5|15308.5|15296|15308.5|15296|15303.5|15291|70
1596731700000|2020-08-06 16:35:00|15306|15293.5|15311|15298.5|15311|15298.5|15306|15293.5|40
1596732000000|2020-08-06 16:40:00|15308.5|15296|15313.5|15301|15313.5|15301|15306|15293.5|60
1596732300000|2020-08-06 16:45:00|15311|15298.5|15313.5|15301|15313.5|15301|15311|15298.5|35
1596732600000|2020-08-06 16:50:00|15316|15303.5|15316|15303.5|15318.5|15306|15313.5|15301|107
1596732900000|2020-08-06 16:55:00|15318.5|15306|15321|15308.5|15321|15308.5|15311|15298.5|214
1596733200000|2020-08-06 17:00:00|15318.5|15306|15313.5|15301|15318.5|15306|15311|15298.5|114
1596733500000|2020-08-06 17:05:00|15311|15298.5|15308.5|15296|15311|15298.5|15308.5|15296|38
1596733800000|2020-08-06 17:10:00|15311|15298.5|15308.5|15296|15311|15298.5|15306|15293.5|87
1596734100000|2020-08-06 17:15:00|15306|15293.5|15306|15293.5|15311|15298.5|15303.5|15291|121
1596734400000|2020-08-06 17:20:00|15308.5|15296|15311|15298.5|15311|15298.5|15308.5|15296|19
1596734700000|2020-08-06 17:25:00|15308.5|15296|15308.5|15296|15311|15298.5|15308.5|15296|33
1596735000000|2020-08-06 17:30:00|15311|15298.5|15306|15293.5|15311|15298.5|15306|15293.5|45
1596735300000|2020-08-06 17:35:00|||||||||11
1596735600000|2020-08-06 17:40:00|15308.5|15296|15308.5|15296|15311|15298.5|15306|15293.5|49
1596735900000|2020-08-06 17:45:00|15311|15298.5|15313.5|15301|15316|15303.5|15308.5|15296|80
1596736200000|2020-08-06 17:50:00|15316|15303.5|15321|15308.5|15321|15308.5|15313.5|15303.5|59
1596736500000|2020-08-06 17:55:00|15318.5|15306|15316|15303.5|15321|15308.5|15316|15303.5|112
1596736800000|2020-08-06 18:00:00|15318.5|15306|15318.5|15306|15326|15313.5|15318.5|15306|300
1596737100000|2020-08-06 18:05:00|15321|15303.5|15318.5|15306|15321|15306|15316|15303.5|65
1596737400000|2020-08-06 18:10:00|15321|15308.5|15318.5|15306|15321|15308.5|15318.5|15306|34
1596737700000|2020-08-06 18:15:00|15316|15303.5|15318.5|15306|15318.5|15306|15313.5|15301|55
1596738000000|2020-08-06 18:20:00|15316|15303.5|15316|15303.5|15318.5|15306|15316|15303.5|71
1596738300000|2020-08-06 18:25:00|15313.5|15301|15318.5|15306|15321|15308.5|15313.5|15301|114
1596738600000|2020-08-06 18:30:00|15321|15308.5|15323.5|15311|15328.5|15316|15321|15308.5|172
1596738900000|2020-08-06 18:35:00|15326|15313.5|15331|15316|15331|15318.5|15323.5|15311|71
1596739200000|2020-08-06 18:40:00|15328.5|15318.5|15329.8|15319.8|15331|15319.8|15328.5|15316|81
1596739500000|2020-08-06 18:45:00|15328.5|15318.5|15332.3|15322.3|15334.8|15324.8|15327.3|15317.3|167
1596739800000|2020-08-06 18:50:00|15333.5|15323.5|15332.3|15322.3|15336|15326|15332.3|15322.3|103
1596740100000|2020-08-06 18:55:00|15329.8|15319.8|15342.3|15332.3|15342.3|15332.3|15329.8|15319.8|206
1596740400000|2020-08-06 19:00:00|15343.5|15333.5|15342.3|15332.3|15343.5|15333.5|15342.3|15332.3|65
1596740700000|2020-08-06 19:05:00|15339.8|15329.8|15342.3|15332.3|15343.5|15333.5|15339.8|15329.8|123
1596741000000|2020-08-06 19:10:00|15343.5|15333.5|15342.3|15332.3|15344.8|15334.8|15339.8|15329.8|48
1596741300000|2020-08-06 19:15:00|15341|15331|15344.8|15334.8|15344.8|15334.8|15341|15331|77
1596741600000|2020-08-06 19:20:00|15347.3|15337.3|15342.3|15332.3|15347.3|15337.3|15342.3|15332.3|84
1596741900000|2020-08-06 19:25:00|15339.8|15329.8|15352.3|15342.3|15352.3|15342.3|15337.3|15327.3|399
1596742200000|2020-08-06 19:30:00|15354.8|15344.8|15352.3|15342.3|15354.8|15344.8|15352.3|15342.3|139
1596742500000|2020-08-06 19:35:00|15349.8|15339.8|15352.3|15342.3|15352.3|15342.3|15349.8|15339.8|120
1596742800000|2020-08-06 19:40:00|15349.8|15339.8|15352.3|15342.3|15352.3|15342.3|15349.8|15339.8|127
1596743100000|2020-08-06 19:45:00|15349.8|15339.8|15339.8|15329.8|15349.8|15339.8|15338.5|15328.5|345
1596743400000|2020-08-06 19:50:00|15337.3|15327.3|15347.3|15337.3|15347.3|15337.3|15337.3|15327.3|333
1596743700000|2020-08-06 19:55:00|15346|15336|15347.3|15337.3|15347.3|15337.3|15342.3|15332.3|330
1596744000000|2020-08-06 20:00:00|15346|15336|15344.8|15334.8|15349.8|15339.8|15344.8|15334.8|77
1596744300000|2020-08-06 20:05:00|15346|15336|15344.8|15334.8|15347.3|15337.3|15344.8|15334.8|27
1596744600000|2020-08-06 20:10:00|15346|15336|15347.3|15337.3|15347.3|15337.3|15344.8|15334.8|44
1596744900000|2020-08-06 20:15:00|15353.6|15329.6|15349.2|15325.2|15353.8|15329.8|15349.1|15325.1|14
1596745200000|2020-08-06 20:20:00|15348.8|15324.8|15348.7|15324.7|15350|15326|15348.1|15324.1|13
1596745500000|2020-08-06 20:25:00|15349|15325|15350.4|15326.4|15350.4|15326.4|15348.7|15324.7|33
1596745800000|2020-08-06 20:30:00|15350.6|15326.6|15353.3|15329.3|15354.1|15330.1|15346.4|15322.4|33
1596746100000|2020-08-06 20:35:00|15352.4|15328.4|15355.9|15331.9|15355.9|15331.9|15351.6|15327.6|10
1596746400000|2020-08-06 20:40:00|15355|15331|15354.5|15330.5|15356.6|15332.6|15353.8|15329.8|33
1596746700000|2020-08-06 20:45:00|15355.3|15331.3|15355.3|15331.3|15356.2|15332.2|15354.5|15330.5|125
1596747000000|2020-08-06 20:50:00|15356.2|15332.2|15355.3|15331.3|15356.2|15332.2|15355.3|15331.3|18
1596747300000|2020-08-06 20:55:00|15354.5|15330.5|15353.7|15329.7|15356.2|15332.2|15351|15327|24
1596747600000|2020-08-06 21:00:00|15353.5|15329.5|15353.1|15329.1|15354.1|15330.1|15352.2|15328.2|3
1596747900000|2020-08-06 21:05:00|15352.8|15328.8|15353.5|15329.5|15353.6|15329.6|15352.8|15328.8|24
1596748200000|2020-08-06 21:10:00|15353.2|15329.2|15350.7|15326.7|15353.2|15329.2|15350.2|15326.2|40
1596748500000|2020-08-06 21:15:00|15350.6|15326.6|15350.2|15326.2|15350.6|15326.6|15350.2|15326.2|0
1596748800000|2020-08-06 21:20:00|15350.3|15326.3|15349.7|15325.7|15350.4|15326.4|15349.7|15325.7|0
1596749100000|2020-08-06 21:25:00|15349.9|15325.9|15350.4|15326.4|15351.4|15327.4|15349.4|15325.4|0
1596749400000|2020-08-06 21:30:00|15350.2|15326.2|15349.6|15325.6|15350.5|15326.5|15349.6|15325.6|0
1596749700000|2020-08-06 21:35:00|15350.3|15326.3|15351|15327|15351.3|15327.3|15350.3|15326.3|0
1596750000000|2020-08-06 21:40:00|15351.4|15327.4|15351.3|15327.3|15351.4|15327.4|15351.2|15327.2|0
1596750300000|2020-08-06 21:45:00|15351.2|15327.2|15350.7|15326.7|15351.4|15327.4|15350.7|15326.7|0
1596750600000|2020-08-06 21:50:00|15350.8|15326.8|15350.8|15326.8|15351.1|15327.1|15350.8|15326.8|0
1596750900000|2020-08-06 21:55:00|15350.7|15326.7|15350.5|15326.5|15351|15327|15350.1|15326.1|0
1596751200000|2020-08-06 22:00:00|15351.4|15327.4|15349.3|15325.3|15354|15330|15346.7|15322.7|0
1596751500000|2020-08-06 22:05:00|15350.1|15326.1|15348.4|15324.4|15350.1|15326.1|15347.5|15323.5|0
1596751800000|2020-08-06 22:10:00|15347.5|15323.5|15345|15321|15347.5|15323.5|15345|15321|0
1596752100000|2020-08-06 22:15:00|15345.8|15321.8|15342.1|15318.1|15345.8|15321.8|15341.7|15317.7|0
1596752400000|2020-08-06 22:20:00|15343|15319|15346.4|15322.4|15347.3|15323.3|15342.1|15318.1|0
1596752700000|2020-08-06 22:25:00|15346.8|15322.8|15347.3|15323.3|15348.1|15324.1|15346.4|15322.4|0
1596753000000|2020-08-06 22:30:00|15348.1|15324.1|15349|15325|15349.9|15325.9|15348.1|15324.1|0
1596753300000|2020-08-06 22:35:00|15348.1|15324.1|15345.5|15321.5|15348.1|15324.1|15345.5|15321.5|0
1596753600000|2020-08-06 22:40:00|15345.9|15321.9|15349|15325|15350.7|15326.7|15345.5|15321.5|0
1596753900000|2020-08-06 22:45:00|15348.5|15324.5|15349|15325|15349.8|15325.8|15348.1|15324.1|0
1596754200000|2020-08-06 22:50:00|15348.1|15324.1|15348.1|15324.1|15348.1|15324.1|15347.2|15323.2|0
1596754500000|2020-08-06 22:55:00|15347.2|15323.2|15345.5|15321.5|15347.2|15323.2|15345.5|15321.5|0
1596754800000|2020-08-06 23:00:00|15346.4|15322.4|15345.5|15321.5|15348.5|15324.5|15344.7|15320.7|0
1596755100000|2020-08-06 23:05:00|15344.7|15320.7|15345.5|15321.5|15346.4|15322.4|15344.7|15320.7|0
1596755400000|2020-08-06 23:10:00|15344.7|15320.7|15346.5|15322.5|15346.5|15322.5|15344.7|15320.7|0
1596755700000|2020-08-06 23:15:00|15345.6|15321.6|15345.6|15321.6|15346.5|15322.5|15345.6|15321.6|0
1596756000000|2020-08-06 23:20:00|15346.5|15322.5|15345.6|15321.6|15346.5|15322.5|15345.2|15321.2|0
1596756300000|2020-08-06 23:25:00|15345|15321|15345|15321|15345.9|15321.9|15345|15321|0
1596756600000|2020-08-06 23:30:00|15345.9|15321.9|15345.9|15321.9|15346.7|15322.7|15344.1|15320.1|0
1596756900000|2020-08-06 23:35:00|15346.3|15322.3|15345.9|15321.9|15346.7|15322.7|15345|15321|0
1596757200000|2020-08-06 23:40:00|15345|15321|15345.4|15321.4|15346.2|15322.2|15345|15321|0
1596757500000|2020-08-06 23:45:00|15344.5|15320.5|15343.6|15319.6|15344.5|15320.5|15342.8|15318.8|0
1596757800000|2020-08-06 23:50:00|15342.8|15318.8|15343.6|15319.6|15345.4|15321.4|15340.2|15316.2|0
1596758100000|2020-08-06 23:55:00|15342.8|15318.8|15342.8|15318.8|15346.2|15322.2|15341.9|15317.9|0
1596758400000|2020-08-07 00:00:00|15341.9|15317.9|15339.8|15315.8|15345.4|15321.4|15336.4|15312.4|0
1596758700000|2020-08-07 00:05:00|15339|15315|15343.7|15319.7|15346.3|15322.3|15337.3|15313.3|0
1596759000000|2020-08-07 00:10:00|15342.8|15318.8|15342.8|15318.8|15343.7|15319.7|15338.5|15314.5|0
1596759300000|2020-08-07 00:15:00|15342.4|15318.4|15347.5|15323.5|15350.3|15326.3|15338.5|15314.5|0
1596759600000|2020-08-07 00:20:00|15348.6|15324.6|15384.1|15360.1|15384.1|15360.1|15347|15323|0
1596759900000|2020-08-07 00:25:00|15384.5|15360.5|15377|15353|15389.9|15365.9|15367.8|15343.8|0
1596760200000|2020-08-07 00:30:00|15377.2|15353.2|15377|15353|15377.9|15353.9|15372.3|15348.3|0
1596760500000|2020-08-07 00:35:00|15376.5|15352.5|15372.4|15348.4|15376.5|15352.5|15361.2|15337.2|0
1596760800000|2020-08-07 00:40:00|15372|15348|15369.8|15345.8|15373.3|15349.3|15368.8|15344.8|0
1596761100000|2020-08-07 00:45:00|15370.3|15346.3|15366.6|15342.6|15370.3|15346.3|15365.8|15341.8|0
1596761400000|2020-08-07 00:50:00|15366.2|15342.2|15365.3|15341.3|15367.4|15343.4|15362.5|15338.5|0
1596761700000|2020-08-07 00:55:00|15363|15339|15356.6|15332.6|15369.4|15345.4|15355|15331|0
1596762000000|2020-08-07 01:00:00|15329.2|15319.2|15314.2|15304.2|15349.2|15339.2|15301.7|15291.7|3049
1596762300000|2020-08-07 01:05:00|15316.7|15306.7|15296.7|15286.7|15321.7|15311.7|15294.2|15284.2|1148
1596762600000|2020-08-07 01:10:00|15294.2|15284.2|15321.7|15311.7|15324.2|15314.2|15294.2|15284.2|1589
1596762900000|2020-08-07 01:15:00|15324.2|15314.2|15309.2|15299.2|15331.7|15321.7|15294.2|15284.2|1668
1596763200000|2020-08-07 01:20:00|15306.7|15296.7|15259.2|15249.2|15314.2|15304.2|15256.7|15246.7|1742
1596763500000|2020-08-07 01:25:00|15256.7|15246.7|15221.7|15211.7|15256.7|15246.7|15201.7|15191.7|5334
1596763800000|2020-08-07 01:30:00|15229.2|15219.2|15206.7|15196.7|15236.7|15226.7|15154.2|15144.2|20022
1596764100000|2020-08-07 01:35:00|15201.7|15191.7|15204.2|15194.2|15231.7|15221.7|15174.2|15164.2|12990
1596764400000|2020-08-07 01:40:00|15201.7|15191.7|15191.7|15181.7|15229.2|15219.2|15186.7|15176.7|7361
1596764700000|2020-08-07 01:45:00|15189.2|15179.2|15261.7|15251.7|15261.7|15251.7|15189.2|15179.2|6305
1596765000000|2020-08-07 01:50:00|15266.7|15256.7|15216.7|15206.7|15266.7|15256.7|15216.7|15206.7|4815
1596765300000|2020-08-07 01:55:00|15219.2|15209.2|15231.7|15221.7|15244.2|15234.2|15199.2|15189.2|4739
1596765600000|2020-08-07 02:00:00|15229.2|15219.2|15254.2|15244.2|15254.2|15244.2|15219.2|15209.2|6140
1596765900000|2020-08-07 02:05:00|15256.7|15246.7|15251.7|15241.7|15279.2|15269.2|15249.2|15239.2|6375
1596766200000|2020-08-07 02:10:00|15249.2|15239.2|15211.7|15201.7|15264.2|15254.2|15211.7|15201.7|4978
1596766500000|2020-08-07 02:15:00|15214.2|15204.2|15176.7|15166.7|15219.2|15209.2|15176.7|15166.7|7103
1596766800000|2020-08-07 02:20:00|15174.2|15164.2|15169.2|15159.2|15201.7|15191.7|15169.2|15159.2|4379
1596767100000|2020-08-07 02:25:00|15166.7|15156.7|15134.2|15124.2|15174.2|15164.2|15121.7|15111.7|10227
1596767400000|2020-08-07 02:30:00|15131.7|15121.7|15114.2|15104.2|15131.7|15121.7|15091.7|15081.7|14457
1596767700000|2020-08-07 02:35:00|15111.7|15101.7|15146.7|15136.7|15146.7|15136.7|15106.7|15096.7|4798
1596768000000|2020-08-07 02:40:00|15144.2|15134.2|15114.2|15104.2|15146.7|15136.7|15096.7|15086.7|6086
1596768300000|2020-08-07 02:45:00|15111.7|15101.7|15149.2|15139.2|15151.7|15141.7|15104.2|15094.2|4004
1596768600000|2020-08-07 02:50:00|15151.7|15141.7|15136.7|15126.7|15156.7|15146.7|15129.2|15119.2|3258
1596768900000|2020-08-07 02:55:00|15134.2|15124.2|15144.2|15134.2|15149.2|15139.2|15126.7|15116.7|2426
1596769200000|2020-08-07 03:00:00|15149.2|15139.2|15164.2|15154.2|15174.2|15164.2|15141.7|15131.7|6599
1596769500000|2020-08-07 03:05:00|15166.7|15156.7|15161.7|15151.7|15176.7|15166.7|15146.7|15136.7|3659
1596769800000|2020-08-07 03:10:00|15164.2|15154.2|15111.7|15101.7|15169.2|15159.2|15104.2|15094.2|3732
1596770100000|2020-08-07 03:15:00|15114.2|15104.2|15121.7|15111.7|15141.7|15131.7|15096.7|15086.7|3640
1596770400000|2020-08-07 03:20:00|15119.2|15109.2|15114.2|15104.2|15129.2|15119.2|15106.7|15096.7|2691
1596770700000|2020-08-07 03:25:00|15111.7|15101.7|15051.7|15041.7|15119.2|15109.2|15046.7|15036.7|5069
1596771000000|2020-08-07 03:30:00|15049.2|15039.2|15009.2|14999.2|15056.7|15046.7|15004.2|14994.2|3792
1596771300000|2020-08-07 03:35:00|15011.7|15001.7|14981.7|14971.7|15011.7|15001.7|14981.7|14971.7|2548
1596771600000|2020-08-07 03:40:00|14979.2|14969.2|14986.7|14976.7|14994.2|14984.2|14949.2|14939.2|3934
1596771900000|2020-08-07 03:45:00|14984.2|14974.2|14994.2|14984.2|15001.7|14991.7|14979.2|14969.2|1660
1596772200000|2020-08-07 03:50:00|14991.7|14981.7|14996.7|14986.7|15001.7|14991.7|14991.7|14981.7|689
1596772500000|2020-08-07 03:55:00|14994.2|14984.2|14994.2|14984.2|15001.7|14991.7|14989.2|14979.2|767
1596772800000|2020-08-07 04:00:00|14996.7|14986.7|14984.2|14974.2|14996.7|14986.7|14976.7|14966.7|702
1596773100000|2020-08-07 04:05:00|14986.7|14976.7|15011.7|15001.7|15014.2|15004.2|14981.7|14971.7|1414
1596773400000|2020-08-07 04:10:00|15014.2|15004.2|15016.7|15006.7|15019.2|15009.2|15006.7|14996.7|498
1596773700000|2020-08-07 04:15:00|15019.2|15009.2|15024.2|15014.2|15024.2|15014.2|15011.7|15001.7|556
1596774000000|2020-08-07 04:20:00|15021.7|15011.7|15029.2|15019.2|15029.2|15019.2|15019.2|15009.2|367
1596774300000|2020-08-07 04:25:00|15031.7|15021.7|15009.2|14999.2|15031.7|15021.7|15009.2|14999.2|444
1596774600000|2020-08-07 04:30:00|15011.7|15001.7|15009.2|14999.2|15016.7|15006.7|14999.2|14989.2|1029
1596774900000|2020-08-07 04:35:00|15011.7|15001.7|15014.2|15004.2|15016.7|15006.7|15006.7|14996.7|166
1596775200000|2020-08-07 04:40:00|15016.7|15006.7|15016.7|15006.7|15019.2|15009.2|15011.7|15001.7|168
1596775500000|2020-08-07 04:45:00|15019.2|15009.2|15016.7|15006.7|15026.7|15016.7|15014.2|15004.2|600
1596775800000|2020-08-07 04:50:00|15019.2|15009.2|15024.2|15014.2|15026.7|15016.7|15016.7|15006.7|332
1596776100000|2020-08-07 04:55:00|15029.2|15019.2|15026.7|15016.7|15029.2|15019.2|15021.7|15011.7|700
1596776400000|2020-08-07 05:00:00|15031.7|15021.7|14981.7|14971.7|15031.7|15021.7|14979.2|14969.2|11938
1596776700000|2020-08-07 05:05:00|14979.2|14969.2|14969.2|14959.2|15014.2|15004.2|14966.7|14956.7|13721
1596777000000|2020-08-07 05:10:00|14971.7|14961.7|14984.2|14974.2|15004.2|14994.2|14966.7|14956.7|6223
1596777300000|2020-08-07 05:15:00|14981.7|14971.7|14974.2|14964.2|15006.7|14996.7|14974.2|14964.2|3440
1596777600000|2020-08-07 05:20:00|14976.7|14966.7|14984.2|14974.2|14999.2|14989.2|14966.7|14956.7|3537
1596777900000|2020-08-07 05:25:00|14981.7|14971.7|14949.2|14939.2|14984.2|14974.2|14944.2|14934.2|4847
1596778200000|2020-08-07 05:30:00|14946.7|14936.7|15046.7|15036.7|15046.7|15036.7|14944.2|14934.2|12603
1596778500000|2020-08-07 05:35:00|15041.7|15031.7|15074.2|15064.2|15076.7|15066.7|15024.2|15014.2|8560
1596778800000|2020-08-07 05:40:00|15076.7|15066.7|15071.7|15061.7|15081.7|15071.7|15051.7|15041.7|4779
1596779100000|2020-08-07 05:45:00|15074.2|15064.2|15091.7|15081.7|15109.2|15099.2|15074.2|15064.2|7616
1596779400000|2020-08-07 05:50:00|15094.2|15084.2|15096.7|15086.7|15111.7|15101.7|15089.2|15079.2|4391
1596779700000|2020-08-07 05:55:00|15099.2|15089.2|15089.2|15079.2|15106.7|15096.7|15079.2|15069.2|3440
1596780000000|2020-08-07 06:00:00|15091.7|15081.7|15154.2|15144.2|15174.2|15164.2|15091.7|15081.7|12568
1596780300000|2020-08-07 06:05:00|15156.7|15146.7|15194.2|15184.2|15194.2|15184.2|15156.7|15146.7|6732
1596780600000|2020-08-07 06:10:00|15191.7|15181.7|15196.7|15186.7|15206.7|15196.7|15146.7|15136.7|7628
1596780900000|2020-08-07 06:15:00|15199.2|15189.2|15234.2|15224.2|15261.7|15251.7|15199.2|15189.2|9270
1596781200000|2020-08-07 06:20:00|15231.7|15221.7|15184.2|15174.2|15241.7|15231.7|15181.7|15171.7|7814
1596781500000|2020-08-07 06:25:00|15186.7|15176.7|15211.7|15201.7|15224.2|15214.2|15171.7|15161.7|6103
1596781800000|2020-08-07 06:30:00|15209.2|15199.2|15199.2|15189.2|15231.7|15221.7|15189.2|15179.2|4280
1596782100000|2020-08-07 06:35:00|15201.7|15191.7|15179.2|15169.2|15221.7|15211.7|15171.7|15161.7|4007
1596782400000|2020-08-07 06:40:00|15176.7|15166.7|15129.2|15119.2|15181.7|15171.7|15126.7|15116.7|5809
1596782700000|2020-08-07 06:45:00|15131.7|15121.7|15139.2|15129.2|15159.2|15149.2|15119.2|15109.2|5718
1596783000000|2020-08-07 06:50:00|15136.7|15126.7|15136.7|15126.7|15156.7|15146.7|15136.7|15126.7|2468
1596783300000|2020-08-07 06:55:00|15139.2|15129.2|15136.7|15126.7|15146.7|15136.7|15131.7|15121.7|2595
1596783600000|2020-08-07 07:00:00|15134.2|15124.2|15126.7|15114.2|15154.2|15141.7|15121.7|15109.2|2851
1596783900000|2020-08-07 07:05:00|15129.2|15116.7|15121.7|15109.2|15134.2|15119.2|15114.2|15101.7|902
1596784200000|2020-08-07 07:10:00|15124.2|15106.7|15126.7|15114.2|15126.7|15114.2|15111.7|15099.2|778
1596784500000|2020-08-07 07:15:00|15129.2|15116.7|15139.2|15126.7|15144.2|15129.2|15126.7|15114.2|669
1596784800000|2020-08-07 07:20:00|15136.7|15124.2|15146.7|15131.7|15149.2|15136.7|15134.2|15121.7|408
1596785100000|2020-08-07 07:25:00|15144.2|15134.2|15141.7|15126.7|15146.7|15134.2|15136.7|15124.2|252
1596785400000|2020-08-07 07:30:00|15139.2|15129.2|15139.2|15126.7|15144.2|15131.7|15136.7|15124.2|263
1596785700000|2020-08-07 07:35:00|15141.7|15124.2|15146.7|15131.7|15149.2|15136.7|15136.7|15124.2|339
1596786000000|2020-08-07 07:40:00|15144.2|15134.2|15151.7|15139.2|15154.2|15141.7|15144.2|15131.7|451
1596786300000|2020-08-07 07:45:00|15149.2|15136.7|15151.7|15139.2|15161.7|15146.7|15149.2|15134.2|740
1596786600000|2020-08-07 07:50:00|15154.2|15141.7|15144.2|15131.7|15156.7|15144.2|15141.7|15129.2|289
1596786900000|2020-08-07 07:55:00|15146.7|15129.2|15161.7|15149.2|15164.2|15151.7|15139.2|15126.7|633
1596787200000|2020-08-07 08:00:00|15164.2|15151.7|15171.7|15156.7|15184.2|15171.7|15164.2|15151.7|1227
1596787500000|2020-08-07 08:05:00|15169.2|15154.2|15144.2|15129.2|15171.7|15154.2|15141.7|15126.7|1310
1596787800000|2020-08-07 08:10:00|15141.7|15126.7|15149.2|15136.7|15149.2|15136.7|15126.7|15114.2|837
1596788100000|2020-08-07 08:15:00|15151.7|15134.2|15134.2|15121.7|15154.2|15139.2|15129.2|15116.7|749
1596788400000|2020-08-07 08:20:00|15131.7|15119.2|15119.2|15106.7|15131.7|15121.7|15116.7|15104.2|837
1596788700000|2020-08-07 08:25:00|15121.7|15109.2|15144.2|15129.2|15146.7|15134.2|15121.7|15109.2|2733
1596789000000|2020-08-07 08:30:00|15138.4|15114.4|15136.3|15112.3|15146.1|15122.1|15132.9|15108.9|0
1596789300000|2020-08-07 08:35:00|15135.9|15111.9|15132.3|15108.3|15141.4|15117.4|15128.3|15104.3|1452
1596789600000|2020-08-07 08:40:00|15131.9|15107.9|15135.1|15111.1|15141.5|15117.5|15127.8|15103.8|0
1596789900000|2020-08-07 08:45:00|15134.7|15110.7|15144.2|15120.2|15144.2|15120.2|15134.3|15110.3|0
1596790200000|2020-08-07 08:50:00|15143.8|15119.8|15139.8|15115.8|15144.7|15120.7|15136.4|15112.4|0
1596790500000|2020-08-07 08:55:00|15140|15116|15140.3|15116.3|15142.3|15118.3|15136.8|15112.8|0
1596790800000|2020-08-07 09:00:00|15159.2|15146.7|15159.2|15146.7|15164.2|15151.7|15151.7|15139.2|565
1596791100000|2020-08-07 09:05:00|15156.7|15144.2|15161.7|15149.2|15161.7|15149.2|15149.2|15136.7|198
1596791400000|2020-08-07 09:10:00|15164.2|15151.7|15154.2|15141.7|15164.2|15151.7|15154.2|15139.2|153
1596791700000|2020-08-07 09:15:00|15149.2|15139.2|15156.7|15144.2|15156.7|15144.2|15141.7|15126.7|398
1596792000000|2020-08-07 09:20:00|15154.2|15141.7|15159.2|15146.7|15159.2|15146.7|15149.2|15136.7|57
1596792300000|2020-08-07 09:25:00|15156.7|15144.2|15156.7|15144.2|15159.2|15144.2|15151.7|15139.2|34
1596792600000|2020-08-07 09:30:00|15154.2|15141.7|15154.2|15141.7|15159.2|15144.2|15149.2|15136.7|84
1596792900000|2020-08-07 09:35:00|15156.7|15139.2|15161.7|15146.7|15161.7|15149.2|15154.2|15139.2|114
1596793200000|2020-08-07 09:40:00|15159.2|15149.2|15166.7|15154.2|15166.7|15154.2|15159.2|15146.7|105
1596793500000|2020-08-07 09:45:00|15169.2|15156.7|15164.2|15149.2|15171.7|15159.2|15164.2|15149.2|140
1596793800000|2020-08-07 09:50:00|15161.7|15151.7|15166.7|15154.2|15166.7|15154.2|15156.7|15144.2|96
1596794100000|2020-08-07 09:55:00|15164.2|15151.7|15164.2|15151.7|15164.2|15154.2|15161.7|15149.2|28
1596794400000|2020-08-07 10:00:00|15161.7|15149.2|15164.2|15151.7|15164.2|15151.7|15156.7|15144.2|50
1596794700000|2020-08-07 10:05:00|15161.7|15149.2|15164.2|15151.7|15169.2|15154.2|15161.7|15149.2|47
1596795000000|2020-08-07 10:10:00|15161.7|15149.2|15161.7|15149.2|15164.2|15151.7|15159.2|15144.2|59
1596795300000|2020-08-07 10:15:00|15164.2|15146.7|15156.7|15144.2|15166.7|15151.7|15156.7|15144.2|40
1596795600000|2020-08-07 10:20:00|15154.2|15141.7|15161.7|15149.2|15164.2|15151.7|15154.2|15141.7|71
1596795900000|2020-08-07 10:25:00|15164.2|15151.7|15161.7|15149.2|15166.7|15154.2|15161.7|15149.2|42
1596796200000|2020-08-07 10:30:00|15164.2|15146.7|15166.7|15154.2|15166.7|15154.2|15159.2|15146.7|101
1596796500000|2020-08-07 10:35:00|15171.7|15159.2|15169.2|15156.7|15171.7|15159.2|15169.2|15154.2|72
1596796800000|2020-08-07 10:40:00|15171.7|15159.2|15174.2|15159.2|15174.2|15161.7|15169.2|15154.2|59
1596797100000|2020-08-07 10:45:00|15171.7|15161.7|15176.7|15164.2|15176.7|15164.2|15171.7|15159.2|62
1596797400000|2020-08-07 10:50:00|15174.2|15161.7|15176.7|15161.7|15176.7|15164.2|15171.7|15159.2|111
1596797700000|2020-08-07 10:55:00|15174.2|15164.2|15179.2|15166.7|15184.2|15169.2|15174.2|15161.7|108
1596798000000|2020-08-07 11:00:00|15181.7|15169.2|15181.7|15166.7|15184.2|15171.7|15176.7|15164.2|121
1596798300000|2020-08-07 11:05:00|15179.2|15169.2|15176.7|15164.2|15181.7|15169.2|15176.7|15164.2|11
1596798600000|2020-08-07 11:10:00|15174.2|15161.7|15176.7|15164.2|15179.2|15166.7|15174.2|15161.7|64
1596798900000|2020-08-07 11:15:00|15174.2|15161.7|15164.2|15151.7|15174.2|15161.7|15164.2|15151.7|28
1596799200000|2020-08-07 11:20:00|15161.7|15149.2|15161.7|15149.2|15169.2|15156.7|15159.2|15146.7|120
1596799500000|2020-08-07 11:25:00|15164.2|15151.7|15164.2|15151.7|15166.7|15154.2|15164.2|15149.2|76
1596799800000|2020-08-07 11:30:00|15161.7|15149.2|15176.7|15161.7|15176.7|15164.2|15161.7|15149.2|132
1596800100000|2020-08-07 11:35:00|15174.2|15164.2|15169.2|15156.7|15176.7|15164.2|15169.2|15156.7|32
1596800400000|2020-08-07 11:40:00|15171.7|15159.2|15179.2|15166.7|15179.2|15166.7|15171.7|15159.2|92
1596800700000|2020-08-07 11:45:00|15176.7|15164.2|15176.7|15164.2|15179.2|15166.7|15174.2|15159.2|83
1596801000000|2020-08-07 11:50:00|15174.2|15161.7|15176.7|15164.2|15176.7|15164.2|15171.7|15159.2|70
1596801300000|2020-08-07 11:55:00|15179.2|15166.7|15179.2|15166.7|15181.7|15169.2|15179.2|15164.2|85
1596801600000|2020-08-07 12:00:00|15176.7|15164.2|15174.2|15161.7|15179.2|15166.7|15174.2|15161.7|51
1596801900000|2020-08-07 12:05:00|15176.7|15164.2|15171.7|15159.2|15176.7|15164.2|15171.7|15159.2|10
1596802200000|2020-08-07 12:10:00|15169.2|15156.7|15174.2|15161.7|15174.2|15161.7|15169.2|15154.2|43
1596802500000|2020-08-07 12:15:00|15171.7|15159.2|15176.7|15164.2|15176.7|15164.2|15171.7|15159.2|27
1596802800000|2020-08-07 12:20:00|15174.2|15161.7|15174.2|15161.7|15176.7|15164.2|15171.7|15159.2|47
1596803100000|2020-08-07 12:25:00|15171.7|15159.2|15181.7|15166.7|15184.2|15171.7|15171.7|15159.2|207
1596803400000|2020-08-07 12:30:00|15184.2|15169.2|15186.7|15174.2|15196.7|15184.2|15176.7|15164.2|792
1596803700000|2020-08-07 12:35:00|15189.2|15171.7|15181.7|15169.2|15189.2|15176.7|15176.7|15164.2|151
1596804000000|2020-08-07 12:40:00|15179.2|15166.7|15174.2|15161.7|15186.7|15174.2|15171.7|15159.2|147
1596804300000|2020-08-07 12:45:00|15171.7|15159.2|15181.7|15169.2|15181.7|15169.2|15171.7|15159.2|150
1596804600000|2020-08-07 12:50:00|15184.2|15166.7|15181.7|15169.2|15184.2|15171.7|15174.2|15161.7|270
1596804900000|2020-08-07 12:55:00|15179.2|15166.7|15174.2|15161.7|15181.7|15169.2|15174.2|15161.7|128
1596805200000|2020-08-07 13:00:00|15171.7|15159.2|15171.7|15159.2|15174.2|15161.7|15169.2|15156.7|99
1596805500000|2020-08-07 13:05:00|15169.2|15156.7|15174.2|15161.7|15176.7|15164.2|15166.7|15154.2|75
1596805800000|2020-08-07 13:10:00|15176.7|15164.2|15166.7|15154.2|15176.7|15164.2|15164.2|15151.7|80
1596806100000|2020-08-07 13:15:00|15169.2|15156.7|15154.2|15141.7|15169.2|15156.7|15144.2|15131.7|423
1596806400000|2020-08-07 13:20:00|15151.7|15139.2|15151.7|15139.2|15156.7|15144.2|15146.7|15131.7|401
1596806700000|2020-08-07 13:25:00|15149.2|15136.7|15149.2|15136.7|15149.2|15136.7|15136.7|15124.2|414
1596807000000|2020-08-07 13:30:00|15146.7|15134.2|15126.7|15114.2|15151.7|15139.2|15126.7|15114.2|700
1596807300000|2020-08-07 13:35:00|15124.2|15111.7|15089.2|15076.7|15126.7|15114.2|15086.7|15074.2|861
1596807600000|2020-08-07 13:40:00|15091.7|15074.2|15104.2|15091.7|15121.7|15109.2|15084.2|15071.7|1158
1596807900000|2020-08-07 13:45:00|15106.7|15094.2|15119.2|15106.7|15129.2|15116.7|15094.2|15081.7|804
1596808200000|2020-08-07 13:50:00|15121.7|15109.2|15109.2|15094.2|15121.7|15109.2|15106.7|15094.2|367
1596808500000|2020-08-07 13:55:00|15106.7|15091.7|15111.7|15099.2|15114.2|15101.7|15096.7|15084.2|274
1596808800000|2020-08-07 14:00:00|15109.2|15096.7|15104.2|15091.7|15119.2|15106.7|15094.2|15081.7|396
1596809100000|2020-08-07 14:05:00|15106.7|15094.2|15111.7|15099.2|15111.7|15099.2|15086.7|15074.2|332
1596809400000|2020-08-07 14:10:00|15109.2|15096.7|15136.7|15121.7|15144.2|15129.2|15106.7|15094.2|675
1596809700000|2020-08-07 14:15:00|15139.2|15124.2|15124.2|15111.7|15139.2|15124.2|15119.2|15106.7|561
1596810000000|2020-08-07 14:20:00|15126.7|15109.2|15126.7|15114.2|15126.7|15114.2|15114.2|15101.7|460
1596810300000|2020-08-07 14:25:00|15129.2|15116.7|15136.7|15124.2|15139.2|15124.2|15124.2|15111.7|150
1596810600000|2020-08-07 14:30:00|15134.2|15121.7|15149.2|15136.7|15149.2|15136.7|15134.2|15121.7|400
1596810900000|2020-08-07 14:35:00|15146.7|15134.2|15146.7|15134.2|15149.2|15136.7|15144.2|15131.7|167
1596811200000|2020-08-07 14:40:00|15149.2|15131.7|15146.7|15134.2|15149.2|15136.7|15136.7|15124.2|170
1596811500000|2020-08-07 14:45:00|15149.2|15136.7|15164.2|15151.7|15164.2|15151.7|15146.7|15134.2|546
1596811800000|2020-08-07 14:50:00|15166.7|15154.2|15171.7|15159.2|15171.7|15159.2|15159.2|15146.7|342
1596812100000|2020-08-07 14:55:00|15169.2|15156.7|15159.2|15146.7|15174.2|15161.7|15156.7|15144.2|829
1596812400000|2020-08-07 15:00:00|15161.7|15149.2|15156.7|15144.2|15161.7|15149.2|15146.7|15134.2|446
1596812700000|2020-08-07 15:05:00|15159.2|15146.7|15164.2|15149.2|15166.7|15154.2|15154.2|15141.7|121
1596813000000|2020-08-07 15:10:00|15161.7|15146.7|15159.2|15146.7|15166.7|15154.2|15159.2|15146.7|153
1596813300000|2020-08-07 15:15:00|15156.7|15144.2|15151.7|15139.2|15161.7|15149.2|15151.7|15136.7|148
1596813600000|2020-08-07 15:20:00|15154.2|15141.7|15154.2|15141.7|15161.7|15149.2|15151.7|15139.2|125
1596813900000|2020-08-07 15:25:00|15151.7|15139.2|15146.7|15131.7|15156.7|15144.2|15139.2|15126.7|80
1596814200000|2020-08-07 15:30:00|15149.2|15134.2|15159.2|15146.7|15161.7|15149.2|15146.7|15134.2|243
1596814500000|2020-08-07 15:35:00|15161.7|15149.2|15146.7|15134.2|15161.7|15149.2|15141.7|15129.2|166
1596814800000|2020-08-07 15:40:00|15144.2|15131.7|15149.2|15136.7|15151.7|15139.2|15139.2|15126.7|177
1596815100000|2020-08-07 15:45:00|15151.7|15139.2|15149.2|15136.7|15154.2|15141.7|15146.7|15131.7|150
1596815400000|2020-08-07 15:50:00|15146.7|15134.2|15131.7|15119.2|15146.7|15136.7|15131.7|15119.2|172
1596815700000|2020-08-07 15:55:00|15129.2|15116.7|15119.2|15106.7|15129.2|15116.7|15119.2|15106.7|248
1596816000000|2020-08-07 16:00:00|15121.7|15109.2|15126.7|15114.2|15136.7|15124.2|15116.7|15104.2|301
1596816300000|2020-08-07 16:05:00|15124.2|15111.7|15126.7|15111.7|15129.2|15116.7|15114.2|15101.7|498
1596816600000|2020-08-07 16:10:00|15129.2|15114.2|15139.2|15124.2|15139.2|15126.7|15129.2|15114.2|58
1596816900000|2020-08-07 16:15:00|15136.7|15121.7|15139.2|15126.7|15144.2|15129.2|15134.2|15121.7|93
1596817200000|2020-08-07 16:20:00|15141.7|15124.2|15134.2|15121.7|15141.7|15126.7|15134.2|15121.7|71
1596817500000|2020-08-07 16:25:00|15136.7|15124.2|15136.7|15124.2|15136.7|15124.2|15129.2|15116.7|94
1596817800000|2020-08-07 16:30:00|15134.2|15121.7|15139.2|15126.7|15139.2|15126.7|15129.2|15116.7|26
1596818100000|2020-08-07 16:35:00|15141.7|15129.2|15144.2|15131.7|15146.7|15134.2|15139.2|15126.7|70
1596818400000|2020-08-07 16:40:00|15141.7|15129.2|15136.7|15124.2|15141.7|15129.2|15136.7|15124.2|19
1596818700000|2020-08-07 16:45:00|15139.2|15126.7|15121.7|15106.7|15139.2|15126.7|15121.7|15106.7|76
1596819000000|2020-08-07 16:50:00|15119.2|15109.2|15119.2|15106.7|15126.7|15111.7|15116.7|15104.2|80
1596819300000|2020-08-07 16:55:00|15121.7|15109.2|15116.7|15104.2|15124.2|15111.7|15116.7|15104.2|113
1596819600000|2020-08-07 17:00:00|15114.2|15101.7|15111.7|15099.2|15116.7|15101.7|15109.2|15096.7|123
1596819900000|2020-08-07 17:05:00|15109.2|15096.7|15104.2|15091.7|15111.7|15099.2|15104.2|15091.7|229
1596820200000|2020-08-07 17:10:00|15106.7|15094.2|15106.7|15094.2|15111.7|15099.2|15099.2|15086.7|174
1596820500000|2020-08-07 17:15:00|15109.2|15096.7|15106.7|15094.2|15119.2|15106.7|15104.2|15091.7|89
1596820800000|2020-08-07 17:20:00|15109.2|15096.7|15099.2|15086.7|15111.7|15096.7|15089.2|15076.7|1231
1596821100000|2020-08-07 17:25:00|15101.7|15089.2|15111.7|15099.2|15116.7|15101.7|15101.7|15089.2|191
1596821400000|2020-08-07 17:30:00|15109.2|15096.7|15106.7|15094.2|15114.2|15101.7|15106.7|15094.2|44
1596821700000|2020-08-07 17:35:00|15109.2|15096.7|15114.2|15101.7|15114.2|15101.7|15106.7|15094.2|35
1596822000000|2020-08-07 17:40:00|15111.7|15099.2|15106.7|15094.2|15114.2|15101.7|15104.2|15091.7|38
1596822300000|2020-08-07 17:45:00|15109.2|15096.7|15099.2|15084.2|15109.2|15096.7|15096.7|15084.2|64
1596822600000|2020-08-07 17:50:00|15096.7|15081.7|15091.7|15079.2|15099.2|15084.2|15091.7|15079.2|71
1596822900000|2020-08-07 17:55:00|15094.2|15081.7|15094.2|15081.7|15096.7|15084.2|15086.7|15074.2|132
1596823200000|2020-08-07 18:00:00|15096.7|15084.2|15099.2|15086.7|15106.7|15094.2|15094.2|15081.7|77
1596823500000|2020-08-07 18:05:00|15096.7|15084.2|15096.7|15081.7|15099.2|15086.7|15089.2|15076.7|52
1596823800000|2020-08-07 18:10:00|15094.2|15084.2|15109.2|15096.7|15111.7|15099.2|15094.2|15084.2|74
1596824100000|2020-08-07 18:15:00|15106.7|15094.2|15101.7|15089.2|15109.2|15096.7|15099.2|15086.7|23
1596824400000|2020-08-07 18:20:00|15104.2|15086.7|15091.7|15079.2|15104.2|15089.2|15091.7|15079.2|62
1596824700000|2020-08-07 18:25:00|15094.2|15076.7|15094.2|15081.7|15096.7|15084.2|15089.2|15076.7|40
1596825000000|2020-08-07 18:30:00|15091.7|15079.2|15111.7|15099.2|15111.7|15099.2|15091.7|15079.2|198
1596825300000|2020-08-07 18:35:00|15109.2|15096.7|15116.7|15104.2|15116.7|15104.2|15106.7|15094.2|139
1596825600000|2020-08-07 18:40:00|15114.2|15101.7|15118|15108|15121.7|15108|15109.2|15096.7|225
1596825900000|2020-08-07 18:45:00|15116.7|15106.7|15115.5|15105.5|15120.5|15110.5|15113|15103|63
1596826200000|2020-08-07 18:50:00|15113|15103|15118|15108|15120.5|15110.5|15110.5|15100.5|26
1596826500000|2020-08-07 18:55:00|15119.2|15109.2|15128|15118|15130.5|15120.5|15118|15108|134
1596826800000|2020-08-07 19:00:00|15129.2|15119.2|15135.5|15125.5|15135.5|15125.5|15128|15118|24
1596827100000|2020-08-07 19:05:00|15134.2|15124.2|15134.2|15124.2|15134.2|15124.2|15128|15118|22
1596827400000|2020-08-07 19:10:00|15135.5|15125.5|15118|15108|15135.5|15125.5|15115.5|15105.5|353
1596827700000|2020-08-07 19:15:00|15119.2|15109.2|15128|15118|15130.5|15120.5|15118|15108|121
1596828000000|2020-08-07 19:20:00|15126.7|15116.7|15130.5|15120.5|15131.7|15121.7|15125.5|15115.5|47
1596828300000|2020-08-07 19:25:00|15131.7|15121.7|15120.5|15110.5|15138|15128|15118|15108|288
1596828600000|2020-08-07 19:30:00|15119.2|15109.2|15121.7|15111.7|15125.5|15115.5|15113|15103|276
1596828900000|2020-08-07 19:35:00|15120.5|15110.5|15128|15118|15128|15118|15120.5|15110.5|73
1596829200000|2020-08-07 19:40:00|15126.7|15116.7|15130.5|15120.5|15130.5|15120.5|15125.5|15115.5|86
1596829500000|2020-08-07 19:45:00|15129.2|15119.2|15138|15128|15138|15128|15129.2|15119.2|112
1596829800000|2020-08-07 19:50:00|15139.2|15129.2|15143|15133|15143|15133|15135.5|15125.5|375
1596830100000|2020-08-07 19:55:00|15145.5|15135.5|15145.5|15135.5|15148|15138|15140.5|15130.5|365
1596830400000|2020-08-07 20:00:00|15144.2|15134.2|15135.5|15125.5|15144.2|15134.2|15133|15123|80
1596830700000|2020-08-07 20:05:00|15136.7|15126.7|15133|15123|15136.7|15126.7|15133|15123|49
1596831000000|2020-08-07 20:10:00|15130.5|15120.5|15129.2|15119.2|15130.5|15120.5|15125.5|15115.5|108
1596831300000|2020-08-07 20:15:00|15133.9|15109.9|15133.9|15109.9|15135|15111|15133.6|15109.6|14
1596831600000|2020-08-07 20:20:00|15133.8|15109.8|15133.8|15109.8|15134.2|15110.2|15133.4|15109.4|12
1596831900000|2020-08-07 20:25:00|15133.9|15109.9|15133.9|15109.9|15133.9|15109.9|15133.1|15109.1|39
1596832200000|2020-08-07 20:30:00|15134.1|15110.1|15138.3|15114.3|15139.2|15115.2|15133.3|15109.3|20
1596832500000|2020-08-07 20:35:00|15137.5|15113.5|15139.2|15115.2|15140|15116|15137.5|15113.5|45
1596832800000|2020-08-07 20:40:00|15140|15116|15139.2|15115.2|15140|15116|15138.3|15114.3|22
1596833100000|2020-08-07 20:45:00|15140|15116|15139.2|15115.2|15140.9|15116.9|15138.3|15114.3|163
1596833400000|2020-08-07 20:50:00|15140|15116|15141.7|15117.7|15142.6|15118.6|15139.2|15115.2|23
1596833700000|2020-08-07 20:55:00|15140.9|15116.9|15143.1|15119.1|15144.3|15120.3|15140.9|15116.9|120
1597010700000|2020-08-09 22:05:00|15119.6|15095.6|15122.1|15098.1|15123|15099|15115.4|15091.4|0
1597011000000|2020-08-09 22:10:00|15123|15099|15127.2|15103.2|15127.2|15103.2|15123|15099|0
1597011300000|2020-08-09 22:15:00|15128.9|15104.9|15124.7|15100.7|15132.3|15108.3|15121.3|15097.3|0
1597011600000|2020-08-09 22:20:00|15123.9|15099.9|15103.6|15079.6|15124.7|15100.7|15100.2|15076.2|0
1597011900000|2020-08-09 22:25:00|15102.7|15078.7|15104.4|15080.4|15106.9|15082.9|15099.3|15075.3|0
1597012200000|2020-08-09 22:30:00|15105.3|15081.3|15109|15085|15111.2|15087.2|15104.4|15080.4|0
1597012500000|2020-08-09 22:35:00|15108.6|15084.6|15107.8|15083.8|15112|15088|15107.8|15083.8|0
1597012800000|2020-08-09 22:40:00|15108.6|15084.6|15112|15088|15112.9|15088.9|15108.6|15084.6|0
1597013100000|2020-08-09 22:45:00|15112.9|15088.9|15107.8|15083.8|15112.9|15088.9|15107.8|15083.8|0
1597013400000|2020-08-09 22:50:00|15108.6|15084.6|15109.5|15085.5|15110.3|15086.3|15107.8|15083.8|0
1597013700000|2020-08-09 22:55:00|15110.3|15086.3|15106.9|15082.9|15111.2|15087.2|15106.9|15082.9|0
1597014000000|2020-08-09 23:00:00|15107.8|15083.8|15107.1|15083.1|15113.9|15089.9|15105.4|15081.4|0
1597014300000|2020-08-09 23:05:00|15107.5|15083.5|15112.2|15088.2|15113|15089|15106.2|15082.2|0
1597014600000|2020-08-09 23:10:00|15111.3|15087.3|15113|15089|15113.9|15089.9|15111.3|15087.3|0
1597014900000|2020-08-09 23:15:00|15113.9|15089.9|15109.3|15085.3|15113.9|15089.9|15107.6|15083.6|0
1597015200000|2020-08-09 23:20:00|15108.8|15084.8|15107.6|15083.6|15109.3|15085.3|15105.9|15081.9|0
1597015500000|2020-08-09 23:25:00|15108.4|15084.4|15106.7|15082.7|15108.4|15084.4|15104.2|15080.2|0
1597015800000|2020-08-09 23:30:00|15105.9|15081.9|15113.1|15089.1|15113.5|15089.5|15105.9|15081.9|0
1597016100000|2020-08-09 23:35:00|15112.6|15088.6|15116.9|15092.9|15116.9|15092.9|15111.8|15087.8|0
1597016400000|2020-08-09 23:40:00|15117.7|15093.7|15118.1|15094.1|15120.2|15096.2|15115.2|15091.2|0
1597016700000|2020-08-09 23:45:00|15117.2|15093.2|15117.2|15093.2|15118.9|15094.9|15117.2|15093.2|0
1597017000000|2020-08-09 23:50:00|15118.1|15094.1|15118.5|15094.5|15120.9|15096.9|15115.5|15091.5|0
1597017300000|2020-08-09 23:55:00|15118.1|15094.1|15122.2|15098.2|15123.8|15099.8|15116.8|15092.8|0
1597017600000|2020-08-10 00:00:00|15122.6|15098.6|15124.7|15100.7|15124.7|15100.7|15118.8|15094.8|0
1597017900000|2020-08-10 00:05:00|15123.8|15099.8|15126.5|15102.5|15126.5|15102.5|15123.1|15099.1|0
1597018200000|2020-08-10 00:10:00|15126.9|15102.9|15130.9|15106.9|15133.3|15109.3|15126.5|15102.5|0
1597018500000|2020-08-10 00:15:00|15131.7|15107.7|15134.8|15110.8|15138.8|15114.8|15131.7|15107.7|0
1597018800000|2020-08-10 00:20:00|15134.4|15110.4|15127.3|15103.3|15134.8|15110.8|15124.6|15100.6|0
1597019100000|2020-08-10 00:25:00|15127.6|15103.6|15126.9|15102.9|15128.4|15104.4|15126.5|15102.5|0
1597019400000|2020-08-10 00:30:00|15127.3|15103.3|15126.5|15102.5|15129.7|15105.7|15126.1|15102.1|0
1597019700000|2020-08-10 00:35:00|15126.7|15102.7|15122.5|15098.5|15126.9|15102.9|15119.8|15095.8|0
1597020000000|2020-08-10 00:40:00|15122.1|15098.1|15123.8|15099.8|15124.6|15100.6|15120.2|15096.2|0
1597020300000|2020-08-10 00:45:00|15124|15100|15129|15105|15129.5|15105.5|15123.3|15099.3|0
1597020600000|2020-08-10 00:50:00|15129.5|15105.5|15129|15105|15133.5|15109.5|15129|15105|0
1597020900000|2020-08-10 00:55:00|15129.5|15105.5|15134.2|15110.2|15134.2|15110.2|15123.8|15099.8|0
1597021200000|2020-08-10 01:00:00|15123.8|15113.8|15086.3|15076.3|15128.8|15118.8|15081.3|15071.3|2577
1597021500000|2020-08-10 01:05:00|15088.8|15078.8|15093.8|15083.8|15116.3|15106.3|15086.3|15076.3|1701
1597021800000|2020-08-10 01:10:00|15096.3|15086.3|15123.8|15113.8|15128.8|15118.8|15093.8|15083.8|1444
1597022100000|2020-08-10 01:15:00|15121.3|15111.3|15111.3|15101.3|15153.8|15143.8|15101.3|15091.3|2718
1597022400000|2020-08-10 01:20:00|15113.8|15103.8|15086.3|15076.3|15113.8|15103.8|15086.3|15076.3|1748
1597022700000|2020-08-10 01:25:00|15088.8|15078.8|15116.3|15106.3|15123.8|15113.8|15088.8|15078.8|1682
1597023000000|2020-08-10 01:30:00|15118.8|15108.8|15113.8|15103.8|15146.3|15136.3|15078.8|15068.8|20243
1597023300000|2020-08-10 01:35:00|15116.3|15106.3|15121.3|15111.3|15146.3|15136.3|15093.8|15083.8|12855
1597023600000|2020-08-10 01:40:00|15123.8|15113.8|15098.8|15088.8|15146.3|15136.3|15091.3|15081.3|7972
1597023900000|2020-08-10 01:45:00|15101.3|15091.3|15013.8|15003.8|15103.8|15093.8|15008.8|14998.8|12746
1597024200000|2020-08-10 01:50:00|15016.3|15006.3|14996.3|14986.3|15023.8|15013.8|14966.3|14956.3|14453
1597024500000|2020-08-10 01:55:00|14998.8|14988.8|15033.8|15023.8|15071.3|15061.3|14998.8|14988.8|12312
1597024800000|2020-08-10 02:00:00|15031.3|15021.3|15056.3|15046.3|15073.8|15063.8|15003.8|14993.8|9415
1597025100000|2020-08-10 02:05:00|15053.8|15043.8|15168.8|15158.8|15171.3|15161.3|15036.3|15026.3|12210
1597025400000|2020-08-10 02:10:00|15171.3|15161.3|15231.3|15221.3|15233.8|15223.8|15168.8|15158.8|16722
1597025700000|2020-08-10 02:15:00|15228.8|15218.8|15211.3|15201.3|15243.8|15233.8|15196.3|15186.3|11673
1597026000000|2020-08-10 02:20:00|15213.8|15203.8|15201.3|15191.3|15218.8|15208.8|15181.3|15171.3|7462
1597026300000|2020-08-10 02:25:00|15203.8|15193.8|15201.3|15191.3|15218.8|15208.8|15188.8|15178.8|6349
1597026600000|2020-08-10 02:30:00|15203.8|15193.8|15211.3|15201.3|15258.8|15248.8|15196.3|15186.3|10488
1597026900000|2020-08-10 02:35:00|15213.8|15203.8|15198.8|15188.8|15216.3|15206.3|15186.3|15176.3|6242
1597027200000|2020-08-10 02:40:00|15196.3|15186.3|15178.8|15168.8|15201.3|15191.3|15168.8|15158.8|4213
1597027500000|2020-08-10 02:45:00|15183.8|15173.8|15143.8|15133.8|15186.3|15176.3|15116.3|15106.3|6770
1597027800000|2020-08-10 02:50:00|15146.3|15136.3|15151.3|15141.3|15171.3|15161.3|15138.8|15128.8|3831
1597028100000|2020-08-10 02:55:00|15148.8|15138.8|15183.8|15173.8|15206.3|15196.3|15146.3|15136.3|4508
1597028400000|2020-08-10 03:00:00|15188.8|15178.8|15203.8|15193.8|15216.3|15206.3|15183.8|15173.8|3375
1597028700000|2020-08-10 03:05:00|15201.3|15191.3|15223.8|15213.8|15228.8|15218.8|15191.3|15181.3|3562
1597029000000|2020-08-10 03:10:00|15221.3|15211.3|15203.8|15193.8|15221.3|15211.3|15183.8|15173.8|3066
1597029300000|2020-08-10 03:15:00|15208.8|15198.8|15201.3|15191.3|15236.3|15226.3|15188.8|15178.8|4881
1597029600000|2020-08-10 03:20:00|15203.8|15193.8|15176.3|15166.3|15203.8|15193.8|15171.3|15161.3|3023
1597029900000|2020-08-10 03:25:00|15173.8|15163.8|15191.3|15181.3|15213.8|15203.8|15166.3|15156.3|3861
1597030200000|2020-08-10 03:30:00|15193.8|15183.8|15188.8|15178.8|15201.3|15191.3|15186.3|15176.3|351
1597030500000|2020-08-10 03:35:00|15186.3|15176.3|15188.8|15178.8|15198.8|15188.8|15186.3|15176.3|191
1597030800000|2020-08-10 03:40:00|15191.3|15181.3|15198.8|15188.8|15198.8|15188.8|15188.8|15178.8|179
1597031100000|2020-08-10 03:45:00|15201.3|15191.3|15191.3|15181.3|15201.3|15191.3|15191.3|15181.3|166
1597031400000|2020-08-10 03:50:00|15196.3|15186.3|15198.8|15188.8|15198.8|15188.8|15193.8|15183.8|77
1597031700000|2020-08-10 03:55:00|15196.3|15186.3|15196.3|15186.3|15203.8|15193.8|15193.8|15183.8|328
1597032000000|2020-08-10 04:00:00|15198.8|15188.8|15201.3|15191.3|15208.8|15198.8|15196.3|15186.3|218
1597032300000|2020-08-10 04:05:00|15203.8|15193.8|15201.3|15191.3|15203.8|15193.8|15198.8|15188.8|123
1597032600000|2020-08-10 04:10:00|15203.8|15193.8|15203.8|15193.8|15206.3|15196.3|15201.3|15191.3|67
1597032900000|2020-08-10 04:15:00|15206.3|15196.3|15201.3|15191.3|15206.3|15196.3|15201.3|15191.3|45
1597033200000|2020-08-10 04:20:00|15198.8|15188.8|15201.3|15191.3|15201.3|15191.3|15196.3|15186.3|164
1597033500000|2020-08-10 04:25:00|15203.8|15193.8|15203.8|15193.8|15206.3|15196.3|15201.3|15191.3|144
1597033800000|2020-08-10 04:30:00|15206.3|15196.3|15206.3|15196.3|15206.3|15196.3|15203.8|15193.8|57
1597034100000|2020-08-10 04:35:00|15203.8|15193.8|15208.8|15198.8|15208.8|15198.8|15201.3|15191.3|168
1597034400000|2020-08-10 04:40:00|15211.3|15201.3|15203.8|15193.8|15211.3|15201.3|15203.8|15193.8|97
1597034700000|2020-08-10 04:45:00|15206.3|15196.3|15203.8|15193.8|15206.3|15196.3|15196.3|15186.3|114
1597035000000|2020-08-10 04:50:00|15201.3|15191.3|15203.8|15193.8|15206.3|15196.3|15198.8|15188.8|59
1597035300000|2020-08-10 04:55:00|15206.3|15196.3|15203.8|15193.8|15206.3|15196.3|15198.8|15188.8|124
1597035600000|2020-08-10 05:00:00|15206.3|15196.3|15213.8|15203.8|15221.3|15211.3|15188.8|15178.8|5024
1597035900000|2020-08-10 05:05:00|15216.3|15206.3|15201.3|15191.3|15228.8|15218.8|15198.8|15188.8|3421
1597036200000|2020-08-10 05:10:00|15203.8|15193.8|15241.3|15231.3|15241.3|15231.3|15201.3|15191.3|2713
1597036500000|2020-08-10 05:15:00|15243.8|15233.8|15263.8|15253.8|15266.3|15256.3|15228.8|15218.8|4358
1597036800000|2020-08-10 05:20:00|15266.3|15256.3|15281.3|15271.3|15288.8|15278.8|15263.8|15253.8|5487
1597037100000|2020-08-10 05:25:00|15283.8|15273.8|15271.3|15261.3|15283.8|15273.8|15248.8|15238.8|3154
1597037400000|2020-08-10 05:30:00|15273.8|15263.8|15278.8|15268.8|15281.3|15271.3|15251.3|15241.3|2820
1597037700000|2020-08-10 05:35:00|15281.3|15271.3|15263.8|15253.8|15283.8|15273.8|15258.8|15248.8|1871
1597038000000|2020-08-10 05:40:00|15261.3|15251.3|15251.3|15241.3|15266.3|15256.3|15238.8|15228.8|3217
1597038300000|2020-08-10 05:45:00|15248.8|15238.8|15241.3|15231.3|15256.3|15246.3|15223.8|15213.8|2573
1597038600000|2020-08-10 05:50:00|15243.8|15233.8|15266.3|15256.3|15266.3|15256.3|15243.8|15233.8|1943
1597038900000|2020-08-10 05:55:00|15263.8|15253.8|15263.8|15253.8|15276.3|15266.3|15256.3|15246.3|2662
1597039200000|2020-08-10 06:00:00|15266.3|15256.3|15318.8|15308.8|15333.8|15323.8|15263.8|15253.8|6958
1597039500000|2020-08-10 06:05:00|15321.3|15311.3|15331.3|15321.3|15331.3|15321.3|15293.8|15283.8|4765
1597039800000|2020-08-10 06:10:00|15333.8|15323.8|15308.8|15298.8|15333.8|15323.8|15298.8|15288.8|2779
1597040100000|2020-08-10 06:15:00|15311.3|15301.3|15313.8|15303.8|15318.8|15308.8|15298.8|15288.8|2608
1597040400000|2020-08-10 06:20:00|15316.3|15306.3|15333.8|15323.8|15341.3|15331.3|15303.8|15293.8|2950
1597040700000|2020-08-10 06:25:00|15331.3|15321.3|15301.3|15291.3|15336.3|15326.3|15298.8|15288.8|3735
1597041000000|2020-08-10 06:30:00|15298.8|15288.8|15233.8|15223.8|15301.3|15291.3|15231.3|15221.3|6154
1597041300000|2020-08-10 06:35:00|15231.3|15221.3|15246.3|15236.3|15261.3|15251.3|15218.8|15208.8|4958
1597041600000|2020-08-10 06:40:00|15243.8|15233.8|15231.3|15221.3|15243.8|15233.8|15201.3|15191.3|3685
1597041900000|2020-08-10 06:45:00|15228.8|15218.8|15213.8|15203.8|15233.8|15223.8|15203.8|15193.8|3619
1597042200000|2020-08-10 06:50:00|15216.3|15206.3|15208.8|15198.8|15231.3|15221.3|15201.3|15191.3|3585
1597042500000|2020-08-10 06:55:00|15211.3|15201.3|15218.8|15208.8|15226.3|15216.3|15203.8|15193.8|3368
1597042800000|2020-08-10 07:00:00|15216.3|15206.3|15196.3|15181.3|15218.8|15206.3|15193.8|15181.3|2447
1597043100000|2020-08-10 07:05:00|15193.8|15183.8|15216.3|15203.8|15221.3|15208.8|15191.3|15176.3|1197
1597043400000|2020-08-10 07:10:00|15218.8|15206.3|15218.8|15206.3|15226.3|15211.3|15213.8|15201.3|965
1597043700000|2020-08-10 07:15:00|15216.3|15203.8|15231.3|15216.3|15233.8|15218.8|15211.3|15198.8|324
1597044000000|2020-08-10 07:20:00|15228.8|15218.8|15236.3|15221.3|15241.3|15228.8|15226.3|15213.8|498
1597044300000|2020-08-10 07:25:00|15233.8|15223.8|15233.8|15218.8|15236.3|15223.8|15228.8|15216.3|119
1597044600000|2020-08-10 07:30:00|15236.3|15221.3|15236.3|15223.8|15238.8|15226.3|15231.3|15218.8|525
1597044900000|2020-08-10 07:35:00|15238.8|15221.3|15226.3|15213.8|15241.3|15228.8|15223.8|15211.3|485
1597045200000|2020-08-10 07:40:00|15228.8|15211.3|15228.8|15213.8|15228.8|15216.3|15223.8|15211.3|474
1597045500000|2020-08-10 07:45:00|15226.3|15216.3|15228.8|15216.3|15228.8|15216.3|15216.3|15203.8|207
1597045800000|2020-08-10 07:50:00|15226.3|15213.8|15228.8|15213.8|15233.8|15218.8|15223.8|15211.3|313
1597046100000|2020-08-10 07:55:00|15226.3|15211.3|15246.3|15233.8|15246.3|15233.8|15223.8|15211.3|930
1597046400000|2020-08-10 08:00:00|15243.8|15231.3|15251.3|15236.3|15253.8|15238.8|15241.3|15228.8|1161
1597046700000|2020-08-10 08:05:00|15248.8|15238.8|15243.8|15231.3|15253.8|15238.8|15226.3|15213.8|1084
1597047000000|2020-08-10 08:10:00|15241.3|15228.8|15246.3|15233.8|15248.8|15236.3|15233.8|15221.3|544
1597047300000|2020-08-10 08:15:00|15243.8|15231.3|15258.8|15246.3|15261.3|15246.3|15243.8|15231.3|539
1597047600000|2020-08-10 08:20:00|15256.3|15243.8|15271.3|15256.3|15273.8|15261.3|15256.3|15243.8|1101
1597047900000|2020-08-10 08:25:00|15268.8|15258.8|15261.3|15248.8|15273.8|15261.3|15258.8|15246.3|1660
1597048200000|2020-08-10 08:30:00|15268.7|15244.7|15277.9|15253.9|15282|15258|15262.7|15238.7|0
1597048500000|2020-08-10 08:35:00|15277.5|15253.5|15271|15247|15280.8|15256.8|15267.6|15243.6|537
1597048800000|2020-08-10 08:40:00|15270.8|15246.8|15250.5|15226.5|15276.8|15252.8|15244|15220|0
1597049100000|2020-08-10 08:45:00|15250.9|15226.9|15266.8|15242.8|15269.2|15245.2|15247.7|15223.7|0
1597049400000|2020-08-10 08:50:00|15269.2|15245.2|15265|15241|15273|15249|15259.3|15235.3|0
1597049700000|2020-08-10 08:55:00|15265.2|15241.2|15258.9|15234.9|15265.4|15241.4|15251.6|15227.6|0
1597050000000|2020-08-10 09:00:00|15248.8|15236.3|15251.3|15236.3|15253.8|15241.3|15246.3|15233.8|294
1597050300000|2020-08-10 09:05:00|15248.8|15238.8|15261.3|15248.8|15263.8|15251.3|15248.8|15236.3|186
1597050600000|2020-08-10 09:10:00|15263.8|15251.3|15261.3|15248.8|15266.3|15253.8|15261.3|15248.8|63
1597050900000|2020-08-10 09:15:00|15263.8|15251.3|15263.8|15251.3|15268.8|15253.8|15256.3|15243.8|250
1597051200000|2020-08-10 09:20:00|15266.3|15253.8|15268.8|15253.8|15268.8|15256.3|15263.8|15251.3|220
1597051500000|2020-08-10 09:25:00|15271.3|15256.3|15258.8|15243.8|15278.8|15263.8|15256.3|15243.8|264
1597051800000|2020-08-10 09:30:00|15256.3|15246.3|15251.3|15236.3|15256.3|15246.3|15251.3|15236.3|191
1597052100000|2020-08-10 09:35:00|15248.8|15238.8|15251.3|15236.3|15251.3|15238.8|15246.3|15233.8|84
1597052400000|2020-08-10 09:40:00|15253.8|15238.8|15246.3|15231.3|15256.3|15243.8|15243.8|15231.3|127
1597052700000|2020-08-10 09:45:00|15243.8|15233.8|15253.8|15241.3|15253.8|15241.3|15243.8|15231.3|29
1597053000000|2020-08-10 09:50:00|15256.3|15243.8|15258.8|15246.3|15261.3|15246.3|15253.8|15241.3|52
1597053300000|2020-08-10 09:55:00|15256.3|15243.8|15253.8|15238.8|15258.8|15246.3|15251.3|15238.8|85
1597053600000|2020-08-10 10:00:00|15251.3|15241.3|15248.8|15236.3|15253.8|15241.3|15248.8|15233.8|26
1597053900000|2020-08-10 10:05:00|15251.3|15238.8|15253.8|15241.3|15253.8|15241.3|15246.3|15233.8|16
1597054200000|2020-08-10 10:10:00|15251.3|15238.8|15253.8|15241.3|15253.8|15241.3|15251.3|15238.8|3
1597054500000|2020-08-10 10:15:00|15256.3|15243.8|15256.3|15243.8|15256.3|15243.8|15251.3|15238.8|12
1597054800000|2020-08-10 10:20:00|15253.8|15241.3|15251.3|15238.8|15256.3|15243.8|15251.3|15238.8|22
1597055100000|2020-08-10 10:25:00|15253.8|15241.3|15256.3|15243.8|15256.3|15243.8|15253.8|15241.3|34
1597055400000|2020-08-10 10:30:00|15258.8|15241.3|15261.3|15246.3|15263.8|15251.3|15253.8|15241.3|131
1597055700000|2020-08-10 10:35:00|15258.8|15248.8|15261.3|15248.8|15263.8|15251.3|15256.3|15243.8|78
1597056000000|2020-08-10 10:40:00|15258.8|15246.3|15261.3|15248.8|15261.3|15248.8|15258.8|15246.3|23
1597056300000|2020-08-10 10:45:00|15258.8|15246.3|15253.8|15241.3|15258.8|15246.3|15253.8|15241.3|44
1597056600000|2020-08-10 10:50:00|15256.3|15243.8|15253.8|15241.3|15258.8|15246.3|15253.8|15241.3|11
1597056900000|2020-08-10 10:55:00|15256.3||15253.8||15256.3||15253.8||2
1597057200000|2020-08-10 11:00:00|15256.3|15243.8|15256.3|15241.3|15256.3|15243.8|15253.8|15241.3|8
1597057500000|2020-08-10 11:05:00|15253.8|15243.8|15248.8|15236.3|15256.3|15243.8|15248.8|15236.3|11
1597057800000|2020-08-10 11:10:00|15246.3|15233.8|15248.8|15236.3|15248.8|15236.3|15246.3|15233.8|26
1597058100000|2020-08-10 11:15:00|15251.3|15238.8|15251.3|15238.8|15251.3|15238.8|15248.8|15236.3|49
1597058400000|2020-08-10 11:20:00|15253.8|15241.3|15251.3|15238.8|15256.3|15243.8|15251.3|15238.8|79
1597058700000|2020-08-10 11:25:00|15248.8|15236.3|15251.3|15238.8|15251.3|15238.8|15248.8|15236.3|33
1597059000000|2020-08-10 11:30:00|15253.8|15241.3|15251.3|15238.8|15253.8|15241.3|15251.3|15238.8|24
1597059300000|2020-08-10 11:35:00|15253.8|15241.3|15253.8|15241.3|15256.3|15243.8|15251.3|15238.8|28
1597059600000|2020-08-10 11:40:00|15256.3|15243.8|15256.3|15243.8|15258.8|15246.3|15256.3|15241.3|33
1597059900000|2020-08-10 11:45:00|15258.8|15246.3|15258.8|15246.3|15263.8|15251.3|15256.3|15243.8|71
1597060200000|2020-08-10 11:50:00|15261.3|15248.8|15261.3|15248.8|15261.3|15248.8|15256.3|15243.8|4
1597060500000|2020-08-10 11:55:00|15258.8|15246.3|15261.3|15248.8|15261.3|15248.8|15258.8|15246.3|7
1597060800000|2020-08-10 12:00:00|15258.8|15246.3|15261.3|15248.8|15261.3|15248.8|15258.8|15246.3|29
1597061100000|2020-08-10 12:05:00|15263.8|15251.3|15266.3|15251.3|15266.3|15253.8|15261.3|15248.8|36
1597061400000|2020-08-10 12:10:00|15263.8|15253.8|15258.8|15246.3|15266.3|15253.8|15258.8|15246.3|10
1597061700000|2020-08-10 12:15:00|15256.3|15243.8|15256.3|15243.8|15258.8|15246.3|15256.3|15243.8|21
1597062000000|2020-08-10 12:20:00|15253.8|15241.3|15251.3|15238.8|15256.3|15243.8|15248.8|15236.3|99
1597062300000|2020-08-10 12:25:00|15248.8|15236.3|15246.3|15233.8|15251.3|15238.8|15246.3|15233.8|76
1597062600000|2020-08-10 12:30:00|15243.8|15231.3|15246.3|15233.8|15248.8|15236.3|15241.3|15228.8|91
1597062900000|2020-08-10 12:35:00|15248.8|15236.3|15246.3|15233.8|15248.8|15236.3|15246.3|15233.8|76
1597063200000|2020-08-10 12:40:00|15248.8|15236.3|15248.8|15236.3|15248.8|15236.3|15246.3|15233.8|25
1597063500000|2020-08-10 12:45:00|15251.3|15238.8|15248.8|15236.3|15251.3|15238.8|15248.8|15233.8|26
1597063800000|2020-08-10 12:50:00|15251.3|15238.8|15251.3|15238.8|15251.3|15238.8|15248.8|15236.3|17
1597064100000|2020-08-10 12:55:00|15253.8|15241.3|15253.8|15241.3|15253.8|15241.3|15251.3|15238.8|28
1597064400000|2020-08-10 13:00:00|15256.3|15238.8|15251.3|15238.8|15256.3|15243.8|15251.3|15238.8|50
1597064700000|2020-08-10 13:05:00|15253.8|15241.3|15253.8|15241.3|15256.3|15243.8|15251.3|15238.8|154
1597065000000|2020-08-10 13:10:00|15256.3|15243.8|15251.3|15238.8|15256.3|15243.8|15251.3|15238.8|33
1597065300000|2020-08-10 13:15:00|15253.8|15236.3|15246.3|15231.3|15253.8|15238.8|15243.8|15231.3|91
1597065600000|2020-08-10 13:20:00|15243.8|15233.8|15251.3|15238.8|15251.3|15238.8|15243.8|15231.3|201
1597065900000|2020-08-10 13:25:00|15253.8|15241.3|15251.3|15238.8|15258.8|15243.8|15251.3|15238.8|54
1597066200000|2020-08-10 13:30:00|15253.8|15241.3|15246.3|15233.8|15263.8|15251.3|15243.8|15231.3|290
1597066500000|2020-08-10 13:35:00|15248.8|15236.3|15256.3|15243.8|15258.8|15246.3|15238.8|15226.3|385
1597066800000|2020-08-10 13:40:00|15258.8|15241.3|15261.3|15248.8|15266.3|15253.8|15256.3|15241.3|177
1597067100000|2020-08-10 13:45:00|15263.8|15251.3|15266.3|15253.8|15266.3|15253.8|15256.3|15243.8|110
1597067400000|2020-08-10 13:50:00|15268.8|15256.3|15251.3|15238.8|15268.8|15256.3|15251.3|15238.8|300
1597067700000|2020-08-10 13:55:00|15253.8|15241.3|15243.8|15231.3|15253.8|15241.3|15241.3|15228.8|197
1597068000000|2020-08-10 14:00:00|15246.3|15228.8|15238.8|15226.3|15246.3|15228.8|15231.3|15218.8|322
1597068300000|2020-08-10 14:05:00|15236.3|15223.8|15241.3|15228.8|15241.3|15228.8|15236.3|15223.8|152
1597068600000|2020-08-10 14:10:00|15243.8|15231.3|15246.3|15233.8|15246.3|15233.8|15243.8|15228.8|78
1597068900000|2020-08-10 14:15:00|15243.8|15231.3|15248.8|15236.3|15248.8|15236.3|15243.8|15231.3|122
1597069200000|2020-08-10 14:20:00|15251.3|15238.8|15243.8|15231.3|15251.3|15238.8|15241.3|15228.8|184
1597069500000|2020-08-10 14:25:00|15246.3|15233.8|15246.3|15233.8|15253.8|15241.3|15246.3|15233.8|91
1597069800000|2020-08-10 14:30:00|15248.8|15236.3|15246.3|15233.8|15248.8|15236.3|15238.8|15223.8|97
1597070100000|2020-08-10 14:35:00|15248.8|15236.3|15241.3|15228.8|15251.3|15236.3|15241.3|15228.8|87
1597070400000|2020-08-10 14:40:00|15243.8|15231.3|15238.8|15226.3|15243.8|15231.3|15238.8|15226.3|143
1597070700000|2020-08-10 14:45:00|15236.3|15223.8|15221.3|15208.8|15236.3|15223.8|15218.8|15206.3|458
1597071000000|2020-08-10 14:50:00|15218.8|15206.3|15211.3|15198.8|15218.8|15206.3|15198.8|15183.8|962
1597071300000|2020-08-10 14:55:00|15213.8|15201.3|15206.3|15193.8|15221.3|15208.8|15203.8|15191.3|293
1597071600000|2020-08-10 15:00:00|15208.8|15196.3|15218.8|15206.3|15226.3|15213.8|15208.8|15196.3|281
1597071900000|2020-08-10 15:05:00|15216.3|15203.8|15211.3|15198.8|15218.8|15206.3|15208.8|15196.3|277
1597072200000|2020-08-10 15:10:00|15213.8|15201.3|15213.8|15201.3|15213.8|15201.3|15206.3|15193.8|70
1597072500000|2020-08-10 15:15:00|15211.3|15198.8|15216.3|15203.8|15216.3|15203.8|15206.3|15193.8|184
1597072800000|2020-08-10 15:20:00|15218.8|15206.3|15221.3|15208.8|15223.8|15211.3|15213.8|15201.3|254
1597073100000|2020-08-10 15:25:00|15223.8|15211.3|15223.8|15211.3|15226.3|15213.8|15221.3|15208.8|105
1597073400000|2020-08-10 15:30:00|15226.3|15213.8|15228.8|15216.3|15231.3|15218.8|15223.8|15211.3|228
1597073700000|2020-08-10 15:35:00|15231.3|15218.8|15226.3|15213.8|15231.3|15218.8|15223.8|15211.3|134
1597074000000|2020-08-10 15:40:00|15223.8|15211.3|15221.3|15208.8|15228.8|15216.3|15221.3|15208.8|121
1597074300000|2020-08-10 15:45:00|15218.8|15206.3|15216.3|15203.8|15221.3|15208.8|15213.8|15201.3|125
1597074600000|2020-08-10 15:50:00|15218.8|15201.3|15228.8|15216.3|15231.3|15218.8|15211.3|15198.8|259
1597074900000|2020-08-10 15:55:00|15231.3|15218.8|15228.8|15216.3|15233.8|15218.8|15228.8|15216.3|121
1597075200000|2020-08-10 16:00:00|15231.3|15218.8|15233.8|15221.3|15236.3|15223.8|15228.8|15216.3|32
1597075500000|2020-08-10 16:05:00|15236.3|15223.8|15231.3|15218.8|15236.3|15223.8|15231.3|15218.8|77
1597075800000|2020-08-10 16:10:00|15228.8|15216.3|15231.3|15218.8|15233.8|15221.3|15228.8|15216.3|61
1597076100000|2020-08-10 16:15:00|15233.8|15221.3|15231.3|15218.8|15236.3|15223.8|15231.3|15218.8|66
1597076400000|2020-08-10 16:20:00|15233.8|15221.3|15231.3|15218.8|15236.3|15223.8|15228.8|15216.3|56
1597076700000|2020-08-10 16:25:00|15233.8|15221.3|15231.3|15218.8|15238.8|15226.3|15231.3|15218.8|133
1597077000000|2020-08-10 16:30:00|15233.8|15221.3|15238.8|15226.3|15238.8|15226.3|15231.3|15218.8|94
1597077300000|2020-08-10 16:35:00|15241.3|15228.8|15246.3|15233.8|15246.3|15233.8|15238.8|15228.8|302
1597077600000|2020-08-10 16:40:00|15243.8|15231.3|15251.3|15238.8|15251.3|15238.8|15243.8|15231.3|181
1597077900000|2020-08-10 16:45:00|15253.8|15241.3|15246.3|15233.8|15253.8|15241.3|15243.8|15231.3|87
1597078200000|2020-08-10 16:50:00|15248.8|15236.3|15251.3|15238.8|15251.3|15238.8|15243.8|15231.3|85
1597078500000|2020-08-10 16:55:00|15253.8|15241.3|15253.8|15241.3|15253.8|15241.3|15248.8|15233.8|186
1597078800000|2020-08-10 17:00:00|15256.3|15243.8|15251.3|15238.8|15256.3|15243.8|15251.3|15238.8|125
1597079100000|2020-08-10 17:05:00|15253.8|15241.3|15256.3|15243.8|15256.3|15243.8|15251.3|15238.8|127
1597079400000|2020-08-10 17:10:00|15253.8|15241.3|15253.8|15241.3|15258.8|15246.3|15253.8|15241.3|144
1597079700000|2020-08-10 17:15:00|15256.3|15243.8|15248.8|15236.3|15256.3|15243.8|15246.3|15233.8|87
1597080000000|2020-08-10 17:20:00|15246.3|15233.8|15248.8|15236.3|15248.8|15236.3|15246.3|15233.8|58
1597080300000|2020-08-10 17:25:00|15246.3|15233.8|15248.8|15236.3|15251.3|15238.8|15246.3|15233.8|144
1597080600000|2020-08-10 17:30:00|15251.3|15238.8|15248.8|15233.8|15251.3|15238.8|15246.3|15233.8|48
1597080900000|2020-08-10 17:35:00|15246.3|15236.3|15251.3|15238.8|15253.8|15241.3|15246.3|15233.8|83
1597081200000|2020-08-10 17:40:00|15253.8|15236.3|15248.8|15236.3|15253.8|15236.3|15248.8|15236.3|24
1597081500000|2020-08-10 17:45:00|15246.3|15233.8|15243.8|15231.3|15246.3|15233.8|15243.8|15231.3|47
1597081800000|2020-08-10 17:50:00|15246.3|15233.8|15248.8|15236.3|15248.8|15236.3|15243.8|15233.8|42
1597082100000|2020-08-10 17:55:00|15246.3|15233.8|15246.3|15233.8|15248.8|15236.3|15243.8|15231.3|46
1597082400000|2020-08-10 18:00:00|15243.8|15231.3|15256.3|15243.8|15258.8|15243.8|15243.8|15231.3|268
1597082700000|2020-08-10 18:05:00|15258.8|15246.3|15256.3|15243.8|15263.8|15251.3|15256.3|15243.8|169
1597083000000|2020-08-10 18:10:00|15258.8|15246.3|15261.3|15248.8|15263.8|15251.3|15258.8|15246.3|124
1597083300000|2020-08-10 18:15:00|15263.8|15251.3|15261.3|15248.8|15266.3|15253.8|15261.3|15248.8|85
1597083600000|2020-08-10 18:20:00|15263.8|15251.3|15263.8|15251.3|15263.8|15251.3|15261.3|15248.8|36
1597083900000|2020-08-10 18:25:00|15261.3|15248.8|15266.3|15253.8|15266.3|15253.8|15258.8|15246.3|87
1597084200000|2020-08-10 18:30:00|15263.8|15251.3|15266.3|15253.8|15268.8|15256.3|15263.8|15251.3|116
1597084500000|2020-08-10 18:35:00|15263.8|15251.3|15261.3|15248.8|15266.3|15253.8|15261.3|15248.8|27
1597084800000|2020-08-10 18:40:00|15263.8|15251.3|15257.6|15247.6|15263.8|15251.3|15257.6|15246.3|53
1597085100000|2020-08-10 18:45:00|15255.1|15245.1|15257.6|15247.6|15257.6|15247.6|15252.6|15242.6|127
1597085400000|2020-08-10 18:50:00|15256.3|15246.3|15265.1|15255.1|15265.1|15255.1|15256.3|15246.3|113
1597085700000|2020-08-10 18:55:00|15263.8|15253.8|15267.6|15257.6|15267.6|15257.6|15263.8|15253.8|169
1597086000000|2020-08-10 19:00:00|15270.1|15260.1|15267.6|15257.6|15270.1|15260.1|15265.1|15255.1|442
1597086300000|2020-08-10 19:05:00|15268.8|15258.8|15265.1|15255.1|15270.1|15260.1|15265.1|15255.1|49
1597086600000|2020-08-10 19:10:00|15263.8|15253.8|15265.1|15255.1|15265.1|15255.1|15262.6|15252.6|14
1597086900000|2020-08-10 19:15:00|15263.8|15253.8|15261.3|15251.3|15263.8|15253.8|15260.1|15250.1|42
1597087200000|2020-08-10 19:20:00|15262.6|15252.6|15260.1|15250.1|15263.8|15253.8|15260.1|15250.1|55
1597087500000|2020-08-10 19:25:00|15261.3|15251.3|15257.6|15247.6|15261.3|15251.3|15255.1|15245.1|25
1597087800000|2020-08-10 19:30:00|15260.1|15250.1|15257.6|15247.6|15263.8|15253.8|15257.6|15247.6|178
1597088100000|2020-08-10 19:35:00|15258.8|15248.8|15258.8|15248.8|15260.1|15250.1|15257.6|15247.6|67
1597088400000|2020-08-10 19:40:00|15260.1|15250.1|15257.6|15247.6|15260.1|15250.1|15257.6|15247.6|24
1597088700000|2020-08-10 19:45:00|15255.1|15245.1|15255.1|15245.1|15255.1|15245.1|15255.1|15245.1|32
1597089000000|2020-08-10 19:50:00|15252.6|15242.6|15253.8|15243.8|15260.1|15250.1|15252.6|15242.6|652
1597089300000|2020-08-10 19:55:00|15252.6|15242.6|15257.6|15247.6|15262.6|15252.6|15252.6|15242.6|343
1597089600000|2020-08-10 20:00:00|15260.1|15250.1|15255.1|15245.1|15262.6|15252.6|15255.1|15245.1|44
1597089900000|2020-08-10 20:05:00|15256.3|15246.3|15256.3|15246.3|15256.3|15246.3|15255.1|15245.1|4
1597090200000|2020-08-10 20:10:00|15255.1|15245.1|15257.6|15247.6|15257.6|15247.6|15255.1|15245.1|36
1597090500000|2020-08-10 20:15:00|15263.6|15239.6|15264.9|15240.9|15265|15241|15262.9|15238.9|7
1597090800000|2020-08-10 20:20:00|15265.1|15241.1|15265|15241|15265.1|15241.1|15265|15241|2
1597091100000|2020-08-10 20:25:00|15265.5|15241.5|15265.1|15241.1|15265.5|15241.5|15264.9|15240.9|11
1597091400000|2020-08-10 20:30:00|15265|15241|15266.7|15242.7|15267.5|15243.5|15263.3|15239.3|16
1597091700000|2020-08-10 20:35:00|15267.5|15243.5|15267.6|15243.6|15268.4|15244.4|15265.8|15241.8|33
1597092000000|2020-08-10 20:40:00|15266.8|15242.8|15265.9|15241.9|15268.5|15244.5|15265.9|15241.9|4
1597092300000|2020-08-10 20:45:00|15266.8|15242.8|15266.8|15242.8|15267.6|15243.6|15265.9|15241.9|58
1597092600000|2020-08-10 20:50:00|15265.9|15241.9|15266.8|15242.8|15269.3|15245.3|15265.9|15241.9|8
1597092900000|2020-08-10 20:55:00|15265.9|15241.9|15265.8|15241.8|15268.5|15244.5|15264.5|15240.5|23
1597093200000|2020-08-10 21:00:00|15266|15242|15266.1|15242.1|15266.1|15242.1|15266|15242|3
1597093500000|2020-08-10 21:05:00|15265.7|15241.7|15266.2|15242.2|15266.3|15242.3|15265.7|15241.7|1
1597093800000|2020-08-10 21:10:00|15266.1|15242.1|15265|15241|15266.3|15242.3|15265|15241|2
1597094100000|2020-08-10 21:15:00|15265.2|15241.2|15265.1|15241.1|15265.4|15241.4|15265|15241|0
1597094400000|2020-08-10 21:20:00|15265.5|15241.5|15268.6|15244.6|15268.6|15244.6|15265.5|15241.5|0
1597094700000|2020-08-10 21:25:00|15269.1|15245.1|15263.9|15239.9|15269.7|15245.7|15263.9|15239.9|0
1597095000000|2020-08-10 21:30:00|15263.7|15239.7|15264.7|15240.7|15265|15241|15263.7|15239.7|0
1597095600000|2020-08-10 21:40:00|15264.5|15240.5|15263.9|15239.9|15264.6|15240.6|15263.9|15239.9|0
1597095900000|2020-08-10 21:45:00|15264|15240|15263.5|15239.5|15264|15240|15263.1|15239.1|0
1597096200000|2020-08-10 21:50:00|15263.3|15239.3|15260.7|15236.7|15263.5|15239.5|15260.4|15236.4|0
1597096500000|2020-08-10 21:55:00|15260.3|15236.3|15257.3|15233.3|15260.8|15236.8|15256.9|15232.9|0
1597096800000|2020-08-10 22:00:00|15254.1|15230.1|15256.6|15232.6|15260.1|15236.1|15251.5|15227.5|0
1597097100000|2020-08-10 22:05:00|15257.1|15233.1|15258.8|15234.8|15258.8|15234.8|15256.2|15232.2|0
1597097400000|2020-08-10 22:10:00|15257.9|15233.9|15254.5|15230.5|15257.9|15233.9|15253.7|15229.7|0
1597097700000|2020-08-10 22:15:00|15253.7|15229.7|15257.1|15233.1|15257.9|15233.9|15252.8|15228.8|0
1597098000000|2020-08-10 22:20:00|15257.9|15233.9|15259.3|15235.3|15259.3|15235.3|15256.2|15232.2|0
1597098300000|2020-08-10 22:25:00|15260.1|15236.1|15261|15237|15261.8|15237.8|15259.3|15235.3|0
1597098600000|2020-08-10 22:30:00|15260.1|15236.1|15259.3|15235.3|15261|15237|15258.4|15234.4|0
1597098900000|2020-08-10 22:35:00|15258.8|15234.8|15261|15237|15261.8|15237.8|15258.8|15234.8|0
1597099200000|2020-08-10 22:40:00|15260.1|15236.1|15256.7|15232.7|15260.1|15236.1|15256.7|15232.7|0
1597099500000|2020-08-10 22:45:00|15257.1|15233.1|15254.2|15230.2|15257.6|15233.6|15253.3|15229.3|0
1597099800000|2020-08-10 22:50:00|15255|15231|15251.8|15227.8|15255|15231|15249.2|15225.2|0
1597100100000|2020-08-10 22:55:00|15251.3|15227.3|15251.8|15227.8|15252.2|15228.2|15249.2|15225.2|0
1597100400000|2020-08-10 23:00:00|15250.9|15226.9|15251.8|15227.8|15251.8|15227.8|15247.9|15223.9|0
1597100700000|2020-08-10 23:05:00|15252.6|15228.6|15250|15226|15252.6|15228.6|15247.9|15223.9|0
1597101000000|2020-08-10 23:10:00|15250.5|15226.5|15250|15226|15250.9|15226.9|15248.3|15224.3|0
1597101300000|2020-08-10 23:15:00|15249.2|15225.2|15249.2|15225.2|15251.8|15227.8|15247.5|15223.5|0
1597101600000|2020-08-10 23:20:00|15251.8|15227.8|15252.6|15228.6|15254.3|15230.3|15251.8|15227.8|0
1597101900000|2020-08-10 23:25:00|15253.5|15229.5|15250.9|15226.9|15253.5|15229.5|15250.9|15226.9|0
1597102200000|2020-08-10 23:30:00|15251.8|15227.8|15257.7|15233.7|15258.6|15234.6|15251.8|15227.8|0
1597102500000|2020-08-10 23:35:00|15258.6|15234.6|15262.8|15238.8|15264.5|15240.5|15257.7|15233.7|0
1597102800000|2020-08-10 23:40:00|15263.7|15239.7|15265.4|15241.4|15268|15244|15261.1|15237.1|0
1597103100000|2020-08-10 23:45:00|15264.5|15240.5|15263.7|15239.7|15266.2|15242.2|15262.8|15238.8|0
1597103400000|2020-08-10 23:50:00|15262.8|15238.8|15263.7|15239.7|15265.4|15241.4|15262.8|15238.8|0
1597103700000|2020-08-10 23:55:00|15262.8|15238.8|15263.7|15239.7|15263.7|15239.7|15262|15238|0
1597104000000|2020-08-11 00:00:00|15262.8|15238.8|15259.4|15235.4|15263.7|15239.7|15256.9|15232.9|0
1597104300000|2020-08-11 00:05:00|15260.3|15236.3|15256|15232|15262|15238|15255.2|15231.2|0
1597104600000|2020-08-11 00:10:00|15256.4|15232.4|15254.3|15230.3|15258.6|15234.6|15253.5|15229.5|0
1597104900000|2020-08-11 00:15:00|15253.5|15229.5|15255.7|15231.7|15262.2|15238.2|15249.3|15225.3|0
1597105200000|2020-08-11 00:20:00|15255.5|15231.5|15251.3|15227.3|15256|15232|15247.7|15223.7|0
1597105500000|2020-08-11 00:25:00|15251.5|15227.5|15251.4|15227.4|15252.2|15228.2|15241.4|15217.4|0
1597105800000|2020-08-11 00:30:00|15253.7|15229.7|15265.8|15241.8|15267.4|15243.4|15253.7|15229.7|0
1597106100000|2020-08-11 00:35:00|15266.3|15242.3|15267|15243|15272.6|15248.6|15263.1|15239.1|0
1597106400000|2020-08-11 00:40:00|15267.4|15243.4|15268.7|15244.7|15274.9|15250.9|15266.6|15242.6|0
1597106700000|2020-08-11 00:45:00|15268.2|15244.2|15269.1|15245.1|15269.5|15245.5|15264.3|15240.3|0
1597107000000|2020-08-11 00:50:00|15269.3|15245.3|15282.7|15258.7|15283.1|15259.1|15269.1|15245.1|0
1597107300000|2020-08-11 00:55:00|15283.1|15259.1|15293.1|15269.1|15293.1|15269.1|15282.3|15258.3|0
1597107600000|2020-08-11 01:00:00|15281|15271|15263.5|15253.5|15286|15276|15263.5|15253.5|1258
1597107900000|2020-08-11 01:05:00|15261|15251|15288.5|15278.5|15288.5|15278.5|15261|15251|685
1597108200000|2020-08-11 01:10:00|15286|15276|15286|15276|15288.5|15278.5|15273.5|15263.5|698
1597108500000|2020-08-11 01:15:00|15288.5|15278.5|15306|15296|15333.5|15323.5|15286|15276|3280
1597108800000|2020-08-11 01:20:00|15308.5|15298.5|15296|15286|15308.5|15298.5|15286|15276|2590
1597109100000|2020-08-11 01:25:00|15293.5|15283.5|15306|15296|15308.5|15298.5|15291|15281|2117
1597109400000|2020-08-11 01:30:00|15316|15306|15393.5|15383.5|15396|15386|15301|15291|22403
1597109700000|2020-08-11 01:35:00|15396|15386|15463.5|15453.5|15463.5|15453.5|15396|15386|14279
1597110000000|2020-08-11 01:40:00|15461|15451|15473.5|15463.5|15501|15491|15461|15451|13345
1597110300000|2020-08-11 01:45:00|15476|15466|15526|15516|15528.5|15518.5|15476|15466|10679
1597110600000|2020-08-11 01:50:00|15528.5|15518.5|15518.5|15508.5|15541|15531|15508.5|15498.5|7895
1597110900000|2020-08-11 01:55:00|15521|15511|15466|15456|15528.5|15518.5|15466|15456|8518
1597111200000|2020-08-11 02:00:00|15463.5|15453.5|15486|15476|15498.5|15488.5|15453.5|15443.5|8851
1597111500000|2020-08-11 02:05:00|15488.5|15478.5|15496|15486|15506|15496|15478.5|15468.5|4780
1597111800000|2020-08-11 02:10:00|15498.5|15488.5|15521|15511|15533.5|15523.5|15498.5|15488.5|6732
1597112100000|2020-08-11 02:15:00|15523.5|15513.5|15516|15506|15546|15536|15508.5|15498.5|7894
1597112400000|2020-08-11 02:20:00|15513.5|15503.5|15521|15511|15533.5|15523.5|15498.5|15488.5|6403
1597112700000|2020-08-11 02:25:00|15518.5|15508.5|15493.5|15483.5|15526|15516|15491|15481|3829
1597113000000|2020-08-11 02:30:00|15491|15481|15491|15481|15498.5|15488.5|15468.5|15458.5|5862
1597113300000|2020-08-11 02:35:00|15493.5|15483.5|15468.5|15458.5|15508.5|15498.5|15466|15456|5816
1597113600000|2020-08-11 02:40:00|15466|15456|15463.5|15453.5|15483.5|15473.5|15446|15436|6064
1597113900000|2020-08-11 02:45:00|15466|15456|15468.5|15458.5|15486|15476|15466|15456|2923
1597114200000|2020-08-11 02:50:00|15466|15456|15473.5|15463.5|15483.5|15473.5|15443.5|15433.5|4575
1597114500000|2020-08-11 02:55:00|15476|15466|15466|15456|15488.5|15478.5|15463.5|15453.5|2300
1597114800000|2020-08-11 03:00:00|15468.5|15458.5|15488.5|15478.5|15488.5|15478.5|15468.5|15458.5|3190
1597115100000|2020-08-11 03:05:00|15491|15481|15471|15461|15496|15486|15461|15451|3148
1597115400000|2020-08-11 03:10:00|15468.5|15458.5|15453.5|15443.5|15478.5|15468.5|15451|15441|2877
1597115700000|2020-08-11 03:15:00|15451|15441|15421|15411|15463.5|15453.5|15421|15411|4981
1597116000000|2020-08-11 03:20:00|15423.5|15413.5|15446|15436|15446|15436|15411|15401|3204
1597116300000|2020-08-11 03:25:00|15443.5|15433.5|15451|15441|15453.5|15443.5|15438.5|15428.5|1914
1597116600000|2020-08-11 03:30:00|15448.5|15438.5|15461|15451|15463.5|15453.5|15448.5|15438.5|719
1597116900000|2020-08-11 03:35:00|15458.5|15448.5|15468.5|15458.5|15471|15461|15458.5|15448.5|592
1597117200000|2020-08-11 03:40:00|15466|15456|15468.5|15458.5|15468.5|15458.5|15463.5|15453.5|519
1597117500000|2020-08-11 03:45:00|15466|15456|15473.5|15463.5|15473.5|15463.5|15463.5|15453.5|669
1597117800000|2020-08-11 03:50:00|15471|15461|15466|15456|15473.5|15463.5|15463.5|15453.5|710
1597118100000|2020-08-11 03:55:00|15463.5|15453.5|15466|15456|15466|15456|15461|15451|388
1597118400000|2020-08-11 04:00:00|15463.5|15453.5|15461|15451|15468.5|15458.5|15461|15451|308
1597118700000|2020-08-11 04:05:00|15463.5|15453.5|15453.5|15443.5|15466|15456|15453.5|15443.5|312
1597119000000|2020-08-11 04:10:00|15456|15446|15443.5|15433.5|15456|15446|15441|15431|393
1597119300000|2020-08-11 04:15:00|15446|15436|15443.5|15433.5|15448.5|15438.5|15443.5|15433.5|269
1597119600000|2020-08-11 04:20:00|15446|15436|15441|15431|15446|15436|15438.5|15428.5|291
1597119900000|2020-08-11 04:25:00|15438.5|15428.5|15446|15436|15448.5|15438.5|15438.5|15428.5|350
1597120200000|2020-08-11 04:30:00|15448.5|15438.5|15443.5|15433.5|15451|15441|15438.5|15428.5|566
1597120500000|2020-08-11 04:35:00|15446|15436|15443.5|15433.5|15446|15436|15433.5|15423.5|458
1597120800000|2020-08-11 04:40:00|15441|15431|15441|15431|15441|15431|15436|15426|289
1597121100000|2020-08-11 04:45:00|15443.5|15433.5|15446|15436|15453.5|15443.5|15443.5|15433.5|429
1597121400000|2020-08-11 04:50:00|15448.5|15438.5|15443.5|15433.5|15448.5|15438.5|15443.5|15433.5|613
1597121700000|2020-08-11 04:55:00|15446|15436|15446|15436|15448.5|15438.5|15446|15436|344
1597122000000|2020-08-11 05:00:00|15451|15441|15461|15451|15468.5|15458.5|15446|15436|3227
1597122300000|2020-08-11 05:05:00|15458.5|15448.5|15496|15486|15498.5|15488.5|15448.5|15438.5|2993
1597122600000|2020-08-11 05:10:00|15498.5|15488.5|15488.5|15478.5|15503.5|15493.5|15481|15471|3301
1597122900000|2020-08-11 05:15:00|15486|15476|15508.5|15498.5|15511|15501|15481|15471|2874
1597123200000|2020-08-11 05:20:00|15506|15496|15488.5|15478.5|15506|15496|15486|15476|2596
1597123500000|2020-08-11 05:25:00|15491|15481|15478.5|15468.5|15493.5|15483.5|15468.5|15458.5|2579
1597123800000|2020-08-11 05:30:00|15473.5|15463.5|15481|15471|15481|15471|15453.5|15443.5|2625
1597124100000|2020-08-11 05:35:00|15478.5|15468.5|15456|15446|15478.5|15468.5|15453.5|15443.5|1979
1597124400000|2020-08-11 05:40:00|15458.5|15448.5|15443.5|15433.5|15466|15456|15441|15431|3177
1597124700000|2020-08-11 05:45:00|15441|15431|15441|15431|15448.5|15438.5|15428.5|15418.5|2798
1597125000000|2020-08-11 05:50:00|15443.5|15433.5|15443.5|15433.5|15461|15451|15441|15431|2006
1597125300000|2020-08-11 05:55:00|15441|15431|15461|15451|15466|15456|15441|15431|1980
1597125600000|2020-08-11 06:00:00|15463.5|15453.5|15496|15486|15496|15486|15458.5|15448.5|2271
1597125900000|2020-08-11 06:05:00|15493.5|15483.5|15371|15361|15493.5|15483.5|15368.5|15358.5|10280
1597126200000|2020-08-11 06:10:00|15368.5|15358.5|15331|15321|15391|15381|15326|15316|13684
1597126500000|2020-08-11 06:15:00|15328.5|15318.5|15326|15316|15351|15341|15306|15296|13319
1597126800000|2020-08-11 06:20:00|15328.5|15318.5|15326|15316|15336|15326|15301|15291|7382
1597127100000|2020-08-11 06:25:00|15323.5|15313.5|15318.5|15308.5|15333.5|15323.5|15306|15296|4425
1597127400000|2020-08-11 06:30:00|15316|15306|15281|15271|15316|15306|15276|15266|5842
1597127700000|2020-08-11 06:35:00|15283.5|15273.5|15296|15286|15298.5|15288.5|15243.5|15233.5|7942
1597128000000|2020-08-11 06:40:00|15293.5|15283.5|15248.5|15238.5|15293.5|15283.5|15243.5|15233.5|5200
1597128300000|2020-08-11 06:45:00|15251|15241|15208.5|15198.5|15273.5|15263.5|15208.5|15198.5|9721
1597128600000|2020-08-11 06:50:00|15206|15196|15188.5|15178.5|15216|15206|15173.5|15163.5|8569
1597128900000|2020-08-11 06:55:00|15191|15181|15198.5|15188.5|15208.5|15198.5|15181|15171|6589
1597129200000|2020-08-11 07:00:00|15194.4|15181.9|15191.9|15176.9|15211.9|15199.4|15189.4|15174.4|3993
1597129500000|2020-08-11 07:05:00|15194.4|15179.4|15179.4|15166.9|15199.4|15186.9|15176.9|15164.4|1684
1597129800000|2020-08-11 07:10:00|15181.9|15169.4|15196.9|15184.4|15196.9|15184.4|15179.4|15166.9|1305
1597130100000|2020-08-11 07:15:00|15194.4|15181.9|15201.9|15189.4|15206.9|15194.4|15194.4|15181.9|1160
1597130400000|2020-08-11 07:20:00|15199.4|15184.4|15199.4|15186.9|15216.9|15201.9|15199.4|15184.4|1424
1597130700000|2020-08-11 07:25:00|15196.9|15184.4|15189.4|15176.9|15201.9|15186.9|15189.4|15176.9|876
1597131000000|2020-08-11 07:30:00|15191.9|15179.4|15229.4|15216.9|15229.4|15216.9|15191.9|15179.4|1031
1597131300000|2020-08-11 07:35:00|15231.9|15219.4|15234.4|15221.9|15239.4|15226.9|15226.9|15214.4|1447
1597131600000|2020-08-11 07:40:00|15236.9|15224.4|15239.4|15226.9|15241.9|15229.4|15231.9|15219.4|562
1597131900000|2020-08-11 07:45:00|15236.9|15224.4|15231.9|15219.4|15239.4|15226.9|15226.9|15214.4|759
1597132200000|2020-08-11 07:50:00|15234.4|15221.9|15231.9|15216.9|15244.4|15231.9|15229.4|15216.9|981
1597132500000|2020-08-11 07:55:00|15229.4|15219.4|15234.4|15219.4|15234.4|15219.4|15221.9|15209.4|620
1597132800000|2020-08-11 08:00:00|15231.9|15216.9|15226.9|15214.4|15246.9|15231.9|15226.9|15214.4|1888
1597133100000|2020-08-11 08:05:00|15229.4|15216.9|15224.4|15211.9|15236.9|15224.4|15221.9|15206.9|729
1597133400000|2020-08-11 08:10:00|15226.9|15214.4|15234.4|15219.4|15236.9|15224.4|15224.4|15211.9|415
1597133700000|2020-08-11 08:15:00|15231.9|15216.9|15234.4|15221.9|15241.9|15229.4|15231.9|15216.9|615
1597134000000|2020-08-11 08:20:00|15236.9|15219.4|15234.4|15219.4|15246.9|15234.4|15234.4|15219.4|755
1597134300000|2020-08-11 08:25:00|15236.9|15221.9|15234.4|15221.9|15239.4|15224.4|15226.9|15214.4|550
1597134600000|2020-08-11 08:30:00|15236.8|15212.8|15243.6|15219.6|15243.6|15219.6|15233.7|15209.7|20
1597134900000|2020-08-11 08:35:00|15243.2|15219.2|15245.7|15221.7|15252|15228|15239.7|15215.7|1277
1597135200000|2020-08-11 08:40:00|15248|15224|15251.7|15227.7|15255.3|15231.3|15243|15219|0
1597135500000|2020-08-11 08:45:00|15251.5|15227.5|15268|15244|15268.4|15244.4|15251.3|15227.3|0
1597135800000|2020-08-11 08:50:00|15268.4|15244.4|15267.5|15243.5|15274.7|15250.7|15264.3|15240.3|0
1597136100000|2020-08-11 08:55:00|15267.9|15243.9|15277.3|15253.3|15280.2|15256.2|15266.9|15242.9|0
1597136400000|2020-08-11 09:00:00|15277.6|15253.6|15251.9|15239.4|15277.6|15259.4|15244.4|15229.4|1465
1597136700000|2020-08-11 09:05:00|15254.4|15241.9|15236.9|15224.4|15254.4|15241.9|15229.4|15216.9|745
1597137000000|2020-08-11 09:10:00|15239.4|15226.9|15244.4|15231.9|15244.4|15231.9|15239.4|15224.4|162
1597137300000|2020-08-11 09:15:00|15246.9|15234.4|15244.4|15229.4|15251.9|15236.9|15236.9|15224.4|464
1597137600000|2020-08-11 09:20:00|15241.9|15231.9|15236.9|15224.4|15241.9|15231.9|15236.9|15224.4|155
1597137900000|2020-08-11 09:25:00|15239.4|15221.9|15239.4|15226.9|15244.4|15231.9|15236.9|15221.9|112
1597138200000|2020-08-11 09:30:00|15241.9|15229.4|15241.9|15229.4|15244.4|15231.9|15234.4|15221.9|247
1597138500000|2020-08-11 09:35:00|15239.4|15226.9|15229.4|15214.4|15241.9|15229.4|15226.9|15214.4|247
1597138800000|2020-08-11 09:40:00|15226.9|15211.9|15234.4|15221.9|15236.9|15224.4|15224.4|15211.9|201
1597139100000|2020-08-11 09:45:00|15236.9|15224.4|15229.4|15216.9|15244.4|15231.9|15229.4|15216.9|402
1597139400000|2020-08-11 09:50:00|15226.9|15214.4|15234.4|15221.9|15234.4|15221.9|15221.9|15209.4|768
1597139700000|2020-08-11 09:55:00|15231.9|15219.4|15246.9|15234.4|15254.4|15241.9|15231.9|15219.4|845
1597140000000|2020-08-11 10:00:00|15244.4|15231.9|15269.4|15256.9|15269.4|15256.9|15244.4|15231.9|1458
1597140300000|2020-08-11 10:05:00|15271.9|15259.4|15249.4|15236.9|15271.9|15259.4|15249.4|15236.9|523
1597140600000|2020-08-11 10:10:00|15251.9|15239.4|15239.4|15226.9|15256.9|15244.4|15239.4|15226.9|373
1597140900000|2020-08-11 10:15:00|15241.9|15229.4|15234.4|15221.9|15246.9|15234.4|15234.4|15221.9|353
1597141200000|2020-08-11 10:20:00|15231.9|15219.4|15226.9|15214.4|15234.4|15221.9|15226.9|15214.4|298
1597141500000|2020-08-11 10:25:00|15229.4|15216.9|15231.9|15219.4|15231.9|15219.4|15224.4|15211.9|370
1597141800000|2020-08-11 10:30:00|15229.4|15216.9|15231.9|15219.4|15231.9|15219.4|15221.9|15209.4|623
1597142100000|2020-08-11 10:35:00|15229.4|15216.9|15241.9|15229.4|15251.9|15239.4|15226.9|15214.4|598
1597142400000|2020-08-11 10:40:00|15239.4|15226.9|15239.4|15226.9|15244.4|15231.9|15234.4|15221.9|340
1597142700000|2020-08-11 10:45:00|15241.9|15229.4|15234.4|15221.9|15241.9|15229.4|15234.4|15221.9|210
1597143000000|2020-08-11 10:50:00|15236.9|15224.4|15241.9|15229.4|15241.9|15229.4|15236.9|15221.9|132
1597143300000|2020-08-11 10:55:00|15244.4|15231.9|15239.4|15226.9|15251.9|15236.9|15239.4|15226.9|137
1597143600000|2020-08-11 11:00:00|15236.9|15224.4|15249.4|15236.9|15251.9|15239.4|15236.9|15224.4|713
1597143900000|2020-08-11 11:05:00|15251.9|15239.4|15256.9|15244.4|15259.4|15246.9|15251.9|15236.9|129
1597144200000|2020-08-11 11:10:00|15259.4|15246.9|15264.4|15251.9|15266.9|15254.4|15256.9|15244.4|451
1597144500000|2020-08-11 11:15:00|15261.9|15249.4|15259.4|15246.9|15264.4|15251.9|15259.4|15246.9|190
1597144800000|2020-08-11 11:20:00|15261.9|15249.4|15254.4|15241.9|15261.9|15249.4|15254.4|15241.9|120
1597145100000|2020-08-11 11:25:00|15256.9|15244.4|15259.4|15246.9|15259.4|15246.9|15254.4|15241.9|45
1597145400000|2020-08-11 11:30:00|15256.9|15244.4|15256.9|15244.4|15259.4|15246.9|15256.9|15244.4|95
1597145700000|2020-08-11 11:35:00|15254.4|15241.9|15251.9|15239.4|15256.9|15244.4|15251.9|15239.4|67
1597146000000|2020-08-11 11:40:00|15249.4|15236.9|15249.4|15236.9|15254.4|15241.9|15244.4|15231.9|122
1597146300000|2020-08-11 11:45:00|15246.9|15234.4|15251.9|15239.4|15251.9|15239.4|15246.9|15234.4|82
1597146600000|2020-08-11 11:50:00|15254.4|15241.9|15259.4|15244.4|15259.4|15246.9|15254.4|15241.9|144
1597146900000|2020-08-11 11:55:00|15256.9|15246.9|15249.4|15234.4|15259.4|15246.9|15249.4|15234.4|542
1597147200000|2020-08-11 12:00:00|15246.9|15236.9|15264.4|15251.9|15266.9|15254.4|15246.9|15234.4|260
1597147500000|2020-08-11 12:05:00|15261.9|15249.4|15251.9|15239.4|15264.4|15251.9|15251.9|15239.4|295
1597147800000|2020-08-11 12:10:00|15254.4|15236.9|15251.9|15239.4|15254.4|15241.9|15246.9|15234.4|119
1597148100000|2020-08-11 12:15:00|15254.4|15241.9|15264.4|15251.9|15264.4|15251.9|15254.4|15241.9|152
1597148400000|2020-08-11 12:20:00|15261.9|15249.4|15259.4|15246.9|15264.4|15251.9|15254.4|15241.9|93
1597148700000|2020-08-11 12:25:00|15256.9|15244.4|15259.4|15246.9|15261.9|15246.9|15256.9|15244.4|72
1597149000000|2020-08-11 12:30:00|15261.9|15244.4|15256.9|15241.9|15261.9|15244.4|15251.9|15239.4|90
1597149300000|2020-08-11 12:35:00|15254.4|15244.4|15266.9|15251.9|15266.9|15254.4|15254.4|15241.9|124
1597149600000|2020-08-11 12:40:00|15264.4|15249.4|15264.4|15251.9|15266.9|15254.4|15261.9|15249.4|42
1597149900000|2020-08-11 12:45:00|15261.9|15249.4|15256.9|15241.9|15264.4|15251.9|15254.4|15241.9|239
1597150200000|2020-08-11 12:50:00|15254.4|15244.4|15254.4|15241.9|15256.9|15244.4|15251.9|15239.4|183
1597150500000|2020-08-11 12:55:00|15256.9|15244.4|15251.9|15236.9|15256.9|15244.4|15249.4|15236.9|126
1597150800000|2020-08-11 13:00:00|15249.4|15239.4|15246.9|15234.4|15254.4|15241.9|15246.9|15234.4|92
1597151100000|2020-08-11 13:05:00|15249.4|15236.9|15244.4|15231.9|15249.4|15236.9|15244.4|15231.9|290
1597151400000|2020-08-11 13:10:00|15246.9|15234.4|15239.4|15226.9|15249.4|15236.9|15239.4|15226.9|209
1597151700000|2020-08-11 13:15:00|15241.9|15229.4|15249.4|15236.9|15249.4|15236.9|15241.9|15226.9|165
1597152000000|2020-08-11 13:20:00|15246.9|15234.4|15249.4|15236.9|15249.4|15236.9|15244.4|15231.9|154
1597152300000|2020-08-11 13:25:00|15251.9|15239.4|15256.9|15241.9|15256.9|15244.4|15251.9|15239.4|213
1597152600000|2020-08-11 13:30:00|15259.4|15244.4|15239.4|15226.9|15259.4|15246.9|15236.9|15224.4|429
1597152900000|2020-08-11 13:35:00|15236.9|15224.4|15266.9|15254.4|15269.4|15256.9|15236.9|15224.4|720
1597153200000|2020-08-11 13:40:00|15269.4|15256.9|15266.9|15254.4|15269.4|15256.9|15264.4|15251.9|353
1597153500000|2020-08-11 13:45:00|15269.4|15256.9|15264.4|15251.9|15271.9|15259.4|15261.9|15249.4|292
1597153800000|2020-08-11 13:50:00|15266.9|15254.4|15274.4|15261.9|15276.9|15264.4|15261.9|15249.4|375
1597154100000|2020-08-11 13:55:00|15276.9|15264.4|15254.4|15241.9|15276.9|15264.4|15254.4|15241.9|223
1597154400000|2020-08-11 14:00:00|15251.9|15239.4|15241.9|15229.4|15254.4|15239.4|15239.4|15226.9|461
1597154700000|2020-08-11 14:05:00|15239.4|15226.9|15234.4|15221.9|15241.9|15229.4|15229.4|15216.9|555
1597155000000|2020-08-11 14:10:00|15236.9|15224.4|15234.4|15221.9|15239.4|15226.9|15231.9|15219.4|251
1597155300000|2020-08-11 14:15:00|15231.9|15219.4|15244.4|15231.9|15244.4|15231.9|15231.9|15219.4|332
1597155600000|2020-08-11 14:20:00|15241.9|15229.4|15231.9|15219.4|15241.9|15229.4|15229.4|15216.9|203
1597155900000|2020-08-11 14:25:00|15234.4|15221.9|15231.9|15219.4|15234.4|15221.9|15226.9|15214.4|209
1597156200000|2020-08-11 14:30:00|15229.4|15216.9|15226.9|15214.4|15231.9|15216.9|15221.9|15209.4|364
1597156500000|2020-08-11 14:35:00|15229.4|15216.9|15256.9|15244.4|15259.4|15246.9|15226.9|15214.4|367
1597156800000|2020-08-11 14:40:00|15254.4|15241.9|15256.9|15244.4|15259.4|15246.9|15254.4|15241.9|174
1597157100000|2020-08-11 14:45:00|15259.4|15246.9|15251.9|15239.4|15259.4|15246.9|15251.9|15239.4|178
1597157400000|2020-08-11 14:50:00|15254.4|15241.9|15249.4|15236.9|15256.9|15244.4|15246.9|15231.9|458
1597157700000|2020-08-11 14:55:00|15251.9|15239.4|15246.9|15234.4|15251.9|15239.4|15244.4|15231.9|177
1597158000000|2020-08-11 15:00:00|15249.4|15236.9|15259.4|15246.9|15259.4|15246.9|15244.4|15231.9|125
1597158300000|2020-08-11 15:05:00|15256.9|15244.4|15259.4|15246.9|15259.4|15246.9|15254.4|15241.9|69
1597158600000|2020-08-11 15:10:00|15261.9|15249.4|15259.4|15246.9|15261.9|15249.4|15256.9|15244.4|241
1597158900000|2020-08-11 15:15:00|15256.9|15244.4|15251.9|15239.4|15259.4|15244.4|15251.9|15239.4|191
1597159200000|2020-08-11 15:20:00|15249.4|15236.9|15251.9|15239.4|15254.4|15241.9|15249.4|15236.9|66
1597159500000|2020-08-11 15:25:00|15249.4|15236.9|15239.4|15226.9|15249.4|15236.9|15239.4|15226.9|267
1597159800000|2020-08-11 15:30:00|15236.9|15224.4|15246.9|15234.4|15246.9|15234.4|15231.9|15219.4|331
1597160100000|2020-08-11 15:35:00|15249.4|15236.9|15239.4|15226.9|15254.4|15241.9|15239.4|15226.9|139
1597160400000|2020-08-11 15:40:00|15241.9|15229.4|15236.9|15224.4|15241.9|15229.4|15236.9|15224.4|103
1597160700000|2020-08-11 15:45:00|15234.4|15221.9|15236.9|15224.4|15239.4|15226.9|15234.4|15221.9|73
1597161000000|2020-08-11 15:50:00|15239.4|15226.9|15226.9|15214.4|15239.4|15226.9|15226.9|15214.4|465
1597161300000|2020-08-11 15:55:00|15229.4|15216.9|15226.9|15214.4|15229.4|15216.9|15224.4|15211.9|246
1597161600000|2020-08-11 16:00:00|15229.4|15211.9|15221.9|15209.4|15229.4|15216.9|15221.9|15209.4|345
1597161900000|2020-08-11 16:05:00|15224.4|15211.9|15224.4|15211.9|15226.9|15214.4|15221.9|15209.4|237
1597162200000|2020-08-11 16:10:00|15226.9|15214.4|15229.4|15214.4|15229.4|15216.9|15219.4|15206.9|293
1597162500000|2020-08-11 16:15:00|15226.9|15216.9|15229.4|15216.9|15229.4|15216.9|15226.9|15211.9|99
1597162800000|2020-08-11 16:20:00|15231.9|15219.4|15231.9|15219.4|15236.9|15224.4|15231.9|15219.4|100
1597163100000|2020-08-11 16:25:00|15234.4|15221.9|15234.4|15221.9|15236.9|15224.4|15231.9|15219.4|57
1597163400000|2020-08-11 16:30:00|15231.9|15219.4|15231.9|15219.4|15234.4|15221.9|15231.9|15219.4|54
1597163700000|2020-08-11 16:35:00|15234.4|15221.9|15236.9|15224.4|15236.9|15224.4|15229.4|15216.9|109
1597164000000|2020-08-11 16:40:00|15234.4|15221.9|15236.9|15224.4|15239.4|15226.9|15234.4|15221.9|46
1597164300000|2020-08-11 16:45:00|15239.4|15226.9|15236.9|15224.4|15239.4|15226.9|15236.9|15224.4|69
1597164600000|2020-08-11 16:50:00|15239.4|15226.9|15234.4|15221.9|15239.4|15226.9|15234.4|15221.9|109
1597164900000|2020-08-11 16:55:00|15231.9|15219.4|15231.9|15219.4|15234.4|15221.9|15226.9|15214.4|99
1597165200000|2020-08-11 17:00:00|15229.4|15216.9|15224.4|15211.9|15231.9|15219.4|15224.4|15211.9|53
1597165500000|2020-08-11 17:05:00|15226.9|15214.4|15229.4|15216.9|15229.4|15216.9|15226.9|15214.4|51
1597165800000|2020-08-11 17:10:00|15226.9|15214.4|15216.9|15204.4|15226.9|15214.4|15216.9|15204.4|229
1597166100000|2020-08-11 17:15:00|15219.4|15206.9|15211.9|15199.4|15219.4|15206.9|15211.9|15196.9|244
1597166400000|2020-08-11 17:20:00|15214.4|15201.9|15231.9|15219.4|15231.9|15219.4|15211.9|15199.4|650
1597166700000|2020-08-11 17:25:00|15229.4|15216.9|15224.4|15211.9|15229.4|15219.4|15224.4|15211.9|169
1597167000000|2020-08-11 17:30:00|15221.9|15209.4|15219.4|15206.9|15224.4|15211.9|15219.4|15206.9|58
1597167300000|2020-08-11 17:35:00|15216.9|15204.4|15219.4|15206.9|15221.9|15209.4|15216.9|15204.4|82
1597167600000|2020-08-11 17:40:00|15221.9|15204.4|15216.9|15204.4|15221.9|15206.9|15216.9|15204.4|29
1597167900000|2020-08-11 17:45:00|15219.4|15206.9|15214.4|15199.4|15219.4|15206.9|15211.9|15199.4|67
1597168200000|2020-08-11 17:50:00|15211.9|15201.9|15219.4|15206.9|15219.4|15206.9|15211.9|15199.4|48
1597168500000|2020-08-11 17:55:00|15221.9|15209.4|15221.9|15209.4|15224.4|15211.9|15221.9|15209.4|66
1597168800000|2020-08-11 18:00:00|15219.4|15206.9|15219.4|15206.9|15221.9|15209.4|15219.4|15206.9|69
1597169100000|2020-08-11 18:05:00|15221.9|15209.4|15221.9|15209.4|15221.9|15209.4|15219.4|15206.9|41
1597169400000|2020-08-11 18:10:00|15219.4|15206.9|15211.9|15199.4|15221.9|15209.4|15211.9|15199.4|83
1597169700000|2020-08-11 18:15:00|15209.4|15196.9|15211.9|15199.4|15214.4|15201.9|15209.4|15196.9|68
1597170000000|2020-08-11 18:20:00|15209.4|15196.9|15204.4|15191.9|15211.9|15199.4|15204.4|15191.9|122
1597170300000|2020-08-11 18:25:00|15201.9|15189.4|15194.4|15181.9|15201.9|15189.4|15191.9|15179.4|594
1597170600000|2020-08-11 18:30:00|15191.9|15179.4|15191.9|15179.4|15191.9|15181.9|15184.4|15171.9|246
1597170900000|2020-08-11 18:35:00|15189.4|15176.9|15191.9|15179.4|15191.9|15179.4|15181.9|15169.4|264
1597171200000|2020-08-11 18:40:00|15189.4|15176.9|15195.7|15185.7|15199.4|15186.9|15189.4|15176.9|225
1597171500000|2020-08-11 18:45:00|15193.2|15183.2|15185.7|15175.7|15195.7|15185.7|15185.7|15175.7|167
1597171800000|2020-08-11 18:50:00|15186.9|15176.9|15191.9|15181.9|15193.2|15183.2|15184.4|15174.4|78
1597172100000|2020-08-11 18:55:00|15190.7|15180.7|15183.2|15173.2|15190.7|15180.7|15183.2|15173.2|61
1597172400000|2020-08-11 19:00:00|15185.7|15175.7|15180.7|15170.7|15185.7|15175.7|15180.7|15170.7|87
1597172700000|2020-08-11 19:05:00|15179.4|15169.4|15175.7|15165.7|15183.2|15173.2|15175.7|15165.7|335
1597173000000|2020-08-11 19:10:00|15174.4|15164.4|15179.4|15169.4|15185.7|15175.7|15173.2|15163.2|143
1597173300000|2020-08-11 19:15:00|15178.2|15168.2|15143.2|15133.2|15185.7|15175.7|15140.7|15130.7|881
1597173600000|2020-08-11 19:20:00|15145.7|15135.7|15146.9|15136.9|15158.2|15148.2|15143.2|15133.2|467
1597173900000|2020-08-11 19:25:00|15148.2|15138.2|15175.7|15165.7|15176.9|15166.9|15148.2|15138.2|452
1597174200000|2020-08-11 19:30:00|15174.4|15164.4|15145.7|15135.7|15174.4|15164.4|15143.2|15133.2|890
1597174500000|2020-08-11 19:35:00|15146.9|15136.9|15139.4|15129.4|15160.7|15150.7|15135.7|15125.7|2041
1597174800000|2020-08-11 19:40:00|15140.7|15130.7|15130.7|15120.7|15148.2|15138.2|15128.2|15118.2|1912
1597175100000|2020-08-11 19:45:00|15129.4|15119.4|15115.7|15105.7|15130.7|15120.7|15113.2|15103.2|1934
1597175400000|2020-08-11 19:50:00|15111.9|15101.9|15128.2|15118.2|15130.7|15120.7|15108.2|15098.2|910
1597175700000|2020-08-11 19:55:00|15129.4|15119.4|15155.7|15145.7|15155.7|15145.7|15129.4|15119.4|596
1597176000000|2020-08-11 20:00:00|15156.9|15146.9|15150.7|15140.7|15158.2|15148.2|15145.7|15135.7|264
1597176300000|2020-08-11 20:05:00|15148.2|15138.2|15161.9|15151.9|15161.9|15151.9|15148.2|15138.2|242
1597176600000|2020-08-11 20:10:00|15163.2|15153.2|15159.4|15149.4|15163.2|15153.2|15158.2|15148.2|202
1597176900000|2020-08-11 20:15:00|15166.5|15142.5|15176.2|15152.2|15178|15154|15162.9|15138.9|238
1597177200000|2020-08-11 20:20:00|15175.5|15151.5|15177.2|15153.2|15177.3|15153.3|15172.3|15148.3|9
1597177500000|2020-08-11 20:25:00|15177|15153|15175.4|15151.4|15182.6|15158.6|15174.3|15150.3|38
1597177800000|2020-08-11 20:30:00|15172.1|15148.1|15190|15166|15194.3|15170.3|15170.4|15146.4|191
1597178100000|2020-08-11 20:35:00|15189.2|15165.2|15186.6|15162.6|15193.4|15169.4|15185.7|15161.7|82
1597178400000|2020-08-11 20:40:00|15187.4|15163.4|15183.1|15159.1|15188.3|15164.3|15181.3|15157.3|7
1597178700000|2020-08-11 20:45:00|15183.9|15159.9|15184.7|15160.7|15184.8|15160.8|15181.2|15157.2|152
1597179000000|2020-08-11 20:50:00|15183.8|15159.8|15186.8|15162.8|15187.7|15163.7|15183|15159|50
1597179300000|2020-08-11 20:55:00|15187.7|15163.7|15188|15164|15189.8|15165.8|15182.2|15158.2|25
1597179600000|2020-08-11 21:00:00|15188.1|15164.1|15190.6|15166.6|15190.6|15166.6|15188.1|15164.1|4
1597179900000|2020-08-11 21:05:00|15189.7|15165.7|15189.8|15165.8|15191.1|15167.1|15188.5|15164.5|10
1597180200000|2020-08-11 21:10:00|15189.7|15165.7|15189.4|15165.4|15189.7|15165.7|15187.6|15163.6|8
1597180500000|2020-08-11 21:15:00|15189.8|15165.8|15191.8|15167.8|15194.4|15170.4|15189.8|15165.8|0
1597180800000|2020-08-11 21:20:00|15192.3|15168.3|15191.2|15167.2|15193.3|15169.3|15190.1|15166.1|0
1597181100000|2020-08-11 21:25:00|15191.4|15167.4|15192.4|15168.4|15192.8|15168.8|15191.2|15167.2|0
1597181400000|2020-08-11 21:30:00|15192|15168|15189.5|15165.5|15192.4|15168.4|15189.5|15165.5|0
1597181700000|2020-08-11 21:35:00|15189.3|15165.3|15188.7|15164.7|15189.6|15165.6|15188.7|15164.7|0
1597182000000|2020-08-11 21:40:00|15188.6|15164.6|15182.1|15158.1|15189.3|15165.3|15181.4|15157.4|0
1597182300000|2020-08-11 21:45:00|15181.5|15157.5|15180.9|15156.9|15181.5|15157.5|15180.4|15156.4|0
1597182600000|2020-08-11 21:50:00|15181.4|15157.4|15182.4|15158.4|15182.5|15158.5|15180.5|15156.5|0
1597182900000|2020-08-11 21:55:00|15182.6|15158.6|15192.9|15168.9|15194.6|15170.6|15182|15158|0
1597183200000|2020-08-11 22:00:00|15193.8|15169.8|15196.8|15172.8|15197.7|15173.7|15186.1|15162.1|0
1597183500000|2020-08-11 22:05:00|15197.2|15173.2|15199.8|15175.8|15199.8|15175.8|15195.1|15171.1|0
1597183800000|2020-08-11 22:10:00|15200.2|15176.2|15193.3|15169.3|15200.2|15176.2|15191.6|15167.6|0
1597184100000|2020-08-11 22:15:00|15192.9|15168.9|15195.1|15171.1|15196.8|15172.8|15190.8|15166.8|0
1597184400000|2020-08-11 22:20:00|15196|15172|15187.5|15163.5|15196.4|15172.4|15187.5|15163.5|0
1597184700000|2020-08-11 22:25:00|15187.9|15163.9|15179.8|15155.8|15188.3|15164.3|15176.4|15152.4|0
1597185000000|2020-08-11 22:30:00|15180.6|15156.6|15189.3|15165.3|15189.3|15165.3|15180.6|15156.6|0
1597185300000|2020-08-11 22:35:00|15188.4|15164.4|15186.7|15162.7|15189.3|15165.3|15183.3|15159.3|0
1597185600000|2020-08-11 22:40:00|15183.7|15159.7|15180.3|15156.3|15185|15161|15179|15155|0
1597185900000|2020-08-11 22:45:00|15179.9|15155.9|15179.9|15155.9|15179.9|15155.9|15175.6|15151.6|0
1597186200000|2020-08-11 22:50:00|15180.8|15156.8|15184.3|15160.3|15184.3|15160.3|15180.8|15156.8|0
1597186500000|2020-08-11 22:55:00|15185.1|15161.1|15183.3|15159.3|15185.1|15161.1|15182.9|15158.9|0
1597186800000|2020-08-11 23:00:00|15184.2|15160.2|15180.2|15156.2|15184.6|15160.6|15180.2|15156.2|0
1597187100000|2020-08-11 23:05:00|15181|15157|15175.1|15151.1|15181.9|15157.9|15175.1|15151.1|0
1597187400000|2020-08-11 23:10:00|15175.9|15151.9|15175.9|15151.9|15178.5|15154.5|15175.1|15151.1|0
1597187700000|2020-08-11 23:15:00|15175.5|15151.5|15175.9|15151.9|15177.6|15153.6|15171.7|15147.7|0
1597188000000|2020-08-11 23:20:00|15175.1|15151.1|15176.8|15152.8|15177.6|15153.6|15175.1|15151.1|0
1597188300000|2020-08-11 23:25:00|15175.1|15151.1|15176.8|15152.8|15178.5|15154.5|15175.1|15151.1|0
1597188600000|2020-08-11 23:30:00|15177.6|15153.6|15187.9|15163.9|15187.9|15163.9|15177.2|15153.2|0
1597188900000|2020-08-11 23:35:00|15187.4|15163.4|15190.4|15166.4|15190.4|15166.4|15184.9|15160.9|0
1597189200000|2020-08-11 23:40:00|15189.6|15165.6|15190.4|15166.4|15190.4|15166.4|15185.3|15161.3|0
1597189500000|2020-08-11 23:45:00|15190|15166|15185.3|15161.3|15190.4|15166.4|15185.3|15161.3|0
1597189800000|2020-08-11 23:50:00|15185.7|15161.7|15184.5|15160.5|15188.7|15164.7|15183.6|15159.6|0
1597190100000|2020-08-11 23:55:00|15183.6|15159.6|15178.8|15154.8|15186.9|15162.9|15178.8|15154.8|0
1597190400000|2020-08-12 00:00:00|15179.7|15155.7|15189.9|15165.9|15190.8|15166.8|15177.1|15153.1|0
1597190700000|2020-08-12 00:05:00|15189.1|15165.1|15191.6|15167.6|15201|15177|15187.4|15163.4|0
1597191000000|2020-08-12 00:10:00|15192|15168|15189.9|15165.9|15193.3|15169.3|15187.4|15163.4|0
1597191300000|2020-08-12 00:15:00|15189.1|15165.1|15207.1|15183.1|15208.4|15184.4|15189.1|15165.1|0
1597191600000|2020-08-12 00:20:00|15207.4|15183.4|15206.6|15182.6|15208.4|15184.4|15202.1|15178.1|0
1597191900000|2020-08-12 00:25:00|15206.3|15182.3|15191.9|15167.9|15207|15183|15191.4|15167.4|0
1597192200000|2020-08-12 00:30:00|15191.4|15167.4|15185|15161|15195.2|15171.2|15181.4|15157.4|0
1597192500000|2020-08-12 00:35:00|15184.6|15160.6|15163.6|15139.6|15184.6|15160.6|15163.2|15139.2|0
1597192800000|2020-08-12 00:40:00|15161.3|15137.3|15165.4|15141.4|15171.1|15147.1|15160.9|15136.9|0
1597193100000|2020-08-12 00:45:00|15165|15141|15168.5|15144.5|15169.8|15145.8|15154.3|15130.3|0
1597193400000|2020-08-12 00:50:00|15166.2|15142.2|15145.1|15121.1|15169.8|15145.8|15143.8|15119.8|0
1597193700000|2020-08-12 00:55:00|15145.3|15121.3|15144.5|15120.5|15151.8|15127.8|15133|15109|0
1597194000000|2020-08-12 01:00:00|15184.4|15174.4|15199.4|15189.4|15206.9|15196.9|15169.4|15159.4|4558
1597194300000|2020-08-12 01:05:00|15196.9|15186.9|15196.9|15186.9|15214.4|15204.4|15191.9|15181.9|1744
1597194600000|2020-08-12 01:10:00|15194.4|15184.4|15196.9|15186.9|15209.4|15199.4|15194.4|15184.4|974
1597194900000|2020-08-12 01:15:00|15194.4|15184.4|15169.4|15159.4|15196.9|15186.9|15159.4|15149.4|3134
1597195200000|2020-08-12 01:20:00|15171.9|15161.9|15154.4|15144.4|15171.9|15161.9|15151.9|15141.9|1731
1597195500000|2020-08-12 01:25:00|15151.9|15141.9|15171.9|15161.9|15179.4|15169.4|15149.4|15139.4|2757
1597195800000|2020-08-12 01:30:00|15191.9|15181.9|15174.4|15164.4|15249.4|15239.4|15171.9|15161.9|16774
1597196100000|2020-08-12 01:35:00|15171.9|15161.9|15239.4|15229.4|15259.4|15249.4|15159.4|15149.4|12796
1597196400000|2020-08-12 01:40:00|15241.9|15231.9|15186.9|15176.9|15241.9|15231.9|15184.4|15174.4|8157
1597196700000|2020-08-12 01:45:00|15184.4|15174.4|15171.9|15161.9|15231.9|15221.9|15164.4|15154.4|7946
1597197000000|2020-08-12 01:50:00|15169.4|15159.4|15214.4|15204.4|15219.4|15209.4|15149.4|15139.4|8947
1597197300000|2020-08-12 01:55:00|15211.9|15201.9|15194.4|15184.4|15211.9|15201.9|15189.4|15179.4|3777
1597197600000|2020-08-12 02:00:00|15191.9|15181.9|15161.9|15151.9|15201.9|15191.9|15161.9|15151.9|6162
1597197900000|2020-08-12 02:05:00|15159.4|15149.4|15166.9|15156.9|15211.9|15201.9|15159.4|15149.4|6177
1597198200000|2020-08-12 02:10:00|15169.4|15159.4|15101.9|15091.9|15179.4|15169.4|15099.4|15089.4|9542
1597198500000|2020-08-12 02:15:00|15099.4|15089.4|15061.9|15051.9|15119.4|15109.4|15039.4|15029.4|12485
1597198800000|2020-08-12 02:20:00|15059.4|15049.4|15066.9|15056.9|15094.4|15084.4|15041.9|15031.9|8736
1597199100000|2020-08-12 02:25:00|15064.4|15054.4|15069.4|15059.4|15101.9|15091.9|15061.9|15051.9|8056
1597199400000|2020-08-12 02:30:00|15071.9|15061.9|15071.9|15061.9|15076.9|15066.9|15034.4|15024.4|9474
1597199700000|2020-08-12 02:35:00|15069.4|15059.4|15106.9|15096.9|15109.4|15099.4|15066.9|15056.9|7491
1597200000000|2020-08-12 02:40:00|15109.4|15099.4|15146.9|15136.9|15159.4|15149.4|15084.4|15074.4|9636
1597200300000|2020-08-12 02:45:00|15149.4|15139.4|15136.9|15126.9|15154.4|15144.4|15129.4|15119.4|4001
1597200600000|2020-08-12 02:50:00|15139.4|15129.4|15124.4|15114.4|15146.9|15136.9|15104.4|15094.4|4843
1597200900000|2020-08-12 02:55:00|15121.9|15111.9|15119.4|15109.4|15159.4|15149.4|15106.9|15096.9|5055
1597201200000|2020-08-12 03:00:00|15116.9|15106.9|15116.9|15106.9|15146.9|15136.9|15091.9|15081.9|5562
1597201500000|2020-08-12 03:05:00|15114.4|15104.4|15081.9|15071.9|15136.9|15126.9|15081.9|15071.9|4130
1597201800000|2020-08-12 03:10:00|15079.4|15069.4|15071.9|15061.9|15096.9|15086.9|15059.4|15049.4|6577
1597202100000|2020-08-12 03:15:00|15074.4|15064.4|15039.4|15029.4|15094.4|15084.4|15036.9|15026.9|5872
1597202400000|2020-08-12 03:20:00|15041.9|15031.9|15061.9|15051.9|15104.4|15094.4|15041.9|15031.9|8408
1597202700000|2020-08-12 03:25:00|15064.4|15054.4|15011.9|15001.9|15069.4|15059.4|15011.9|15001.9|5237
1597203000000|2020-08-12 03:30:00|15014.4|15004.4|15011.9|15001.9|15019.4|15009.4|15001.9|14991.9|1565
1597203300000|2020-08-12 03:35:00|15009.4|14999.4|15016.9|15006.9|15021.9|15011.9|15006.9|14996.9|821
1597203600000|2020-08-12 03:40:00|15014.4|15004.4|15016.9|15006.9|15019.4|15009.4|15014.4|15004.4|391
1597203900000|2020-08-12 03:45:00|15019.4|15009.4|15016.9|15006.9|15024.4|15014.4|15011.9|15001.9|769
1597204200000|2020-08-12 03:50:00|15011.9|15001.9|15019.4|15009.4|15021.9|15011.9|15011.9|15001.9|332
1597204500000|2020-08-12 03:55:00|15016.9|15006.9|15019.4|15009.4|15024.4|15014.4|15014.4|15004.4|642
1597204800000|2020-08-12 04:00:00|15016.9|15006.9|15014.4|15004.4|15021.9|15011.9|15011.9|15001.9|199
1597205100000|2020-08-12 04:05:00|15016.9|15006.9|15016.9|15006.9|15019.4|15009.4|15009.4|14999.4|240
1597205400000|2020-08-12 04:10:00|15014.4|15004.4|15019.4|15009.4|15021.9|15011.9|15014.4|15004.4|111
1597205700000|2020-08-12 04:15:00|15021.9|15011.9|15021.9|15011.9|15021.9|15011.9|15016.9|15006.9|161
1597206000000|2020-08-12 04:20:00|15019.4|15009.4|15016.9|15006.9|15019.4|15009.4|15014.4|15004.4|120
1597206300000|2020-08-12 04:25:00|15014.4|15004.4|15014.4|15004.4|15016.9|15006.9|15011.9|15001.9|109
1597206600000|2020-08-12 04:30:00|15016.9|15006.9|15009.4|14999.4|15016.9|15006.9|15009.4|14999.4|523
1597206900000|2020-08-12 04:35:00|15011.9|15001.9|15011.9|15001.9|15019.4|15009.4|15009.4|14999.4|584
1597207200000|2020-08-12 04:40:00|15009.4|14999.4|15011.9|15001.9|15016.9|15006.9|15009.4|14999.4|138
1597207500000|2020-08-12 04:45:00|15014.4|15004.4|15014.4|15004.4|15021.9|15011.9|15011.9|15001.9|708
1597207800000|2020-08-12 04:50:00|15009.4|14999.4|15009.4|14999.4|15011.9|15001.9|15006.9|14996.9|323
1597208100000|2020-08-12 04:55:00|15006.9|14996.9|15004.4|14994.4|15011.9|15001.9|15001.9|14991.9|492
1597208400000|2020-08-12 05:00:00|15011.9|15001.9|14994.4|14984.4|15011.9|15001.9|14979.4|14969.4|11615
1597208700000|2020-08-12 05:05:00|14996.9|14986.9|15031.9|15021.9|15034.4|15024.4|14976.9|14966.9|6042
1597209000000|2020-08-12 05:10:00|15034.4|15024.4|15016.9|15006.9|15051.9|15041.9|15009.4|14999.4|6159
1597209300000|2020-08-12 05:15:00|15014.4|15004.4|15009.4|14999.4|15021.9|15011.9|15004.4|14994.4|1868
1597209600000|2020-08-12 05:20:00|15004.4|14994.4|15021.9|15011.9|15039.4|15029.4|15004.4|14994.4|3915
1597209900000|2020-08-12 05:25:00|15019.4|15009.4|15049.4|15039.4|15071.9|15061.9|15019.4|15009.4|5109
1597210200000|2020-08-12 05:30:00|15051.9|15041.9|15069.4|15059.4|15069.4|15059.4|15024.4|15014.4|4448
1597210500000|2020-08-12 05:35:00|15071.9|15061.9|15104.4|15094.4|15104.4|15094.4|15069.4|15059.4|5415
1597210800000|2020-08-12 05:40:00|15101.9|15091.9|15071.9|15061.9|15104.4|15094.4|15064.4|15054.4|5647
1597211100000|2020-08-12 05:45:00|15069.4|15059.4|15086.9|15076.9|15111.9|15101.9|15066.9|15056.9|4610
1597211400000|2020-08-12 05:50:00|15089.4|15079.4|15061.9|15051.9|15101.9|15091.9|15056.9|15046.9|4837
1597211700000|2020-08-12 05:55:00|15064.4|15054.4|15081.9|15071.9|15101.9|15091.9|15051.9|15041.9|4789
1597212000000|2020-08-12 06:00:00|15084.4|15074.4|15099.4|15089.4|15109.4|15099.4|15069.4|15059.4|3799
1597212300000|2020-08-12 06:05:00|15101.9|15091.9|15134.4|15124.4|15139.4|15129.4|15089.4|15079.4|5876
1597212600000|2020-08-12 06:10:00|15131.9|15121.9|15134.4|15124.4|15139.4|15129.4|15121.9|15111.9|5230
1597212900000|2020-08-12 06:15:00|15136.9|15126.9|15181.9|15171.9|15181.9|15171.9|15129.4|15119.4|8682
1597213200000|2020-08-12 06:20:00|15184.4|15174.4|15186.9|15176.9|15196.9|15186.9|15164.4|15154.4|6015
1597213500000|2020-08-12 06:25:00|15189.4|15179.4|15184.4|15174.4|15194.4|15184.4|15159.4|15149.4|3876
1597213800000|2020-08-12 06:30:00|15186.9|15176.9|15189.4|15179.4|15206.9|15196.9|15171.9|15161.9|4731
1597214100000|2020-08-12 06:35:00|15191.9|15181.9|15181.9|15171.9|15191.9|15181.9|15166.9|15156.9|3552
1597214400000|2020-08-12 06:40:00|15184.4|15174.4|15174.4|15164.4|15191.9|15181.9|15164.4|15154.4|5741
1597214700000|2020-08-12 06:45:00|15176.9|15166.9|15184.4|15174.4|15206.9|15196.9|15174.4|15164.4|5512
1597215000000|2020-08-12 06:50:00|15186.9|15176.9|15194.4|15184.4|15196.9|15186.9|15169.4|15159.4|6636
1597215300000|2020-08-12 06:55:00|15196.9|15186.9|15196.9|15186.9|15201.9|15191.9|15186.9|15176.9|5938
1597215600000|2020-08-12 07:00:00|15189.4|15174.4|15156.9|15141.9|15189.4|15174.4|15154.4|15141.9|2974
1597215900000|2020-08-12 07:05:00|15159.4|15144.4|15161.9|15146.9|15166.9|15154.4|15159.4|15144.4|961
1597216200000|2020-08-12 07:10:00|15159.4|15149.4|15161.9|15146.9|15169.4|15156.9|15159.4|15146.9|1049
1597216500000|2020-08-12 07:15:00|15164.4|15149.4|15169.4|15154.4|15174.4|15161.9|15161.9|15146.9|622
1597216800000|2020-08-12 07:20:00|15166.9|15156.9|15181.9|15169.4|15181.9|15169.4|15166.9|15156.9|581
1597217100000|2020-08-12 07:25:00|15184.4|15166.9|15184.4|15169.4|15184.4|15171.9|15179.4|15166.9|289
1597217400000|2020-08-12 07:30:00|15186.9|15171.9|15174.4|15161.9|15189.4|15174.4|15174.4|15161.9|737
1597217700000|2020-08-12 07:35:00|15171.9|15159.4|15174.4|15161.9|15176.9|15164.4|15171.9|15159.4|263
1597218000000|2020-08-12 07:40:00|15176.9|15164.4|15171.9|15156.9|15176.9|15164.4|15169.4|15156.9|441
1597218300000|2020-08-12 07:45:00|15169.4|15159.4|15196.9|15184.4|15199.4|15184.4|15169.4|15156.9|646
1597218600000|2020-08-12 07:50:00|15199.4|15181.9|15176.9|15164.4|15201.9|15189.4|15176.9|15164.4|742
1597218900000|2020-08-12 07:55:00|15179.4|15161.9|15174.4|15161.9|15179.4|15166.9|15169.4|15156.9|743
1597219200000|2020-08-12 08:00:00|15171.9|15159.4|15171.9|15159.4|15179.4|15166.9|15169.4|15156.9|720
1597219500000|2020-08-12 08:05:00|15174.4|15161.9|15171.9|15159.4|15176.9|15164.4|15169.4|15156.9|292
1597219800000|2020-08-12 08:10:00|15174.4|15156.9|15161.9|15149.4|15174.4|15161.9|15161.9|15149.4|315
1597220100000|2020-08-12 08:15:00|15164.4|15151.9|15161.9|15149.4|15164.4|15151.9|15159.4|15146.9|449
1597220400000|2020-08-12 08:20:00|15159.4|15146.9|15159.4|15146.9|15169.4|15156.9|15151.9|15136.9|1220
1597220700000|2020-08-12 08:25:00|15156.9|15144.4|15169.4|15156.9|15184.4|15171.9|15149.4|15136.9|2746
1597221000000|2020-08-12 08:30:00|15183.1|15159.1|15182.6|15158.6|15192|15168|15180.4|15156.4|2
1597221300000|2020-08-12 08:35:00|15183.1|15159.1|15185.6|15161.6|15185.6|15161.6|15174.5|15150.5|740
1597221600000|2020-08-12 08:40:00|15186|15162|15181.8|15157.8|15191.9|15167.9|15181.8|15157.8|0
1597221900000|2020-08-12 08:45:00|15184.1|15160.1|15187.4|15163.4|15188.1|15164.1|15178.9|15154.9|0
1597222200000|2020-08-12 08:50:00|15187.9|15163.9|15177.6|15153.6|15188.7|15164.7|15176.8|15152.8|0
1597222500000|2020-08-12 08:55:00|15178.8|15154.8|15184.7|15160.7|15184.9|15160.9|15177.2|15153.2|0
1597222800000|2020-08-12 09:00:00|15161.9|15149.4|15174.4|15161.9|15176.9|15161.9|15161.9|15149.4|506
1597223100000|2020-08-12 09:05:00|15171.9|15159.4|15171.9|15156.9|15176.9|15164.4|15171.9|15156.9|63
1597223400000|2020-08-12 09:10:00|15174.4|15159.4|15179.4|15164.4|15179.4|15166.9|15174.4|15159.4|133
1597223700000|2020-08-12 09:15:00|15181.9|15166.9|15184.4|15171.9|15191.9|15179.4|15179.4|15166.9|378
1597224000000|2020-08-12 09:20:00|15181.9|15169.4|15176.9|15164.4|15181.9|15169.4|15174.4|15159.4|327
1597224300000|2020-08-12 09:25:00|15179.4|15166.9|15176.9|15164.4|15179.4|15166.9|15174.4|15159.4|78
1597224600000|2020-08-12 09:30:00|15174.4|15161.9|15181.9|15169.4|15184.4|15171.9|15171.9|15159.4|95
1597224900000|2020-08-12 09:35:00|15179.4|15166.9|15181.9|15169.4|15184.4|15171.9|15179.4|15166.9|130
1597225200000|2020-08-12 09:40:00|15184.4|15171.9|15181.9|15169.4|15186.9|15174.4|15176.9|15164.4|110
1597225500000|2020-08-12 09:45:00|15184.4|15171.9|15181.9|15169.4|15186.9|15174.4|15181.9|15169.4|115
1597225800000|2020-08-12 09:50:00|15184.4|15171.9|15181.9|15169.4|15186.9|15174.4|15181.9|15166.9|18
1597226100000|2020-08-12 09:55:00|15184.4|15166.9|15174.4|15159.4|15184.4|15166.9|15174.4|15159.4|44
1597226400000|2020-08-12 10:00:00|15176.9|15161.9|15171.9|15156.9|15176.9|15164.4|15169.4|15156.9|36
1597226700000|2020-08-12 10:05:00|15174.4|15159.4|15174.4|15161.9|15174.4|15161.9|15171.9|15156.9|27
1597227000000|2020-08-12 10:10:00|15176.9|15164.4|15189.4|15176.9|15189.4|15176.9|15174.4|15161.9|103
1597227300000|2020-08-12 10:15:00|15191.9|15179.4|15186.9|15174.4|15191.9|15179.4|15186.9|15174.4|65
1597227600000|2020-08-12 10:20:00|15189.4|15176.9|15184.4|15171.9|15191.9|15179.4|15184.4|15171.9|172
1597227900000|2020-08-12 10:25:00|15186.9|15174.4|15191.9|15179.4|15191.9|15179.4|15184.4|15171.9|88
1597228200000|2020-08-12 10:30:00|15189.4|15176.9|15186.9|15174.4|15191.9|15179.4|15184.4|15171.9|107
1597228500000|2020-08-12 10:35:00|15184.4|15171.9|15181.9|15169.4|15189.4|15176.9|15181.9|15169.4|127
1597228800000|2020-08-12 10:40:00|15184.4|15171.9|15176.9|15164.4|15184.4|15171.9|15176.9|15164.4|51
1597229100000|2020-08-12 10:45:00|15174.4|15161.9|15176.9|15164.4|15179.4|15166.9|15174.4|15161.9|123
1597229400000|2020-08-12 10:50:00|15179.4|15166.9|15181.9|15169.4|15184.4|15169.4|15176.9|15164.4|168
1597229700000|2020-08-12 10:55:00|15184.4|15171.9|15181.9|15169.4|15184.4|15171.9|15181.9|15166.9|38
1597230000000|2020-08-12 11:00:00|15179.4|15166.9|15174.4|15161.9|15184.4|15169.4|15174.4|15161.9|34
1597230300000|2020-08-12 11:05:00|15176.9|15164.4|15179.4|15166.9|15181.9|15169.4|15174.4|15161.9|24
1597230600000|2020-08-12 11:10:00|15176.9|15164.4|15176.9|15164.4|15179.4|15166.9|15174.4|15161.9|38
1597230900000|2020-08-12 11:15:00|15179.4|15166.9|15184.4|15169.4|15184.4|15171.9|15176.9|15164.4|39
1597231200000|2020-08-12 11:20:00|15181.9|15171.9|15176.9|15164.4|15184.4|15171.9|15174.4|15161.9|70
1597231500000|2020-08-12 11:25:00|15174.4|15161.9|15169.4|15154.4|15174.4|15161.9|15166.9|15154.4|273
1597231800000|2020-08-12 11:30:00|15171.9|15156.9|15174.4|15161.9|15174.4|15161.9|15169.4|15154.4|49
1597232100000|2020-08-12 11:35:00|15176.9|15164.4|15174.4|15161.9|15176.9|15164.4|15171.9|15159.4|34
1597232400000|2020-08-12 11:40:00|15176.9|15159.4|15174.4|15161.9|15176.9|15164.4|15169.4|15154.4|129
1597232700000|2020-08-12 11:45:00|15176.9|15164.4|15174.4|15161.9|15176.9|15164.4|15171.9|15159.4|76
1597233000000|2020-08-12 11:50:00|15171.9|15159.4|15174.4|15161.9|15176.9|15164.4|15171.9|15159.4|26
1597233300000|2020-08-12 11:55:00|15176.9|15164.4|15174.4|15161.9|15179.4|15166.9|15171.9|15159.4|61
1597233600000|2020-08-12 12:00:00|15176.9|15164.4|15169.4|15156.9|15176.9|15164.4|15169.4|15156.9|95
1597233900000|2020-08-12 12:05:00|15166.9|15154.4|15166.9|15154.4|15171.9|15159.4|15166.9|15154.4|65
1597234200000|2020-08-12 12:10:00|15169.4|15156.9|15171.9|15156.9|15171.9|15159.4|15166.9|15154.4|28
1597234500000|2020-08-12 12:15:00|15169.4|15159.4|15171.9|15159.4|15171.9|15159.4|15166.9|15154.4|42
1597234800000|2020-08-12 12:20:00|15169.4|15156.9|15176.9|15164.4|15176.9|15164.4|15169.4|15156.9|53
1597235100000|2020-08-12 12:25:00|15179.4|15161.9|15171.9|15159.4|15179.4|15161.9|15171.9|15159.4|16
1597235400000|2020-08-12 12:30:00|15169.4|15156.9|15169.4|15156.9|15169.4|15156.9|15154.4|15141.9|316
1597235700000|2020-08-12 12:35:00|15171.9|15159.4|15181.9|15169.4|15184.4|15171.9|15169.4|15156.9|118
1597236000000|2020-08-12 12:40:00|15184.4|15171.9|15176.9|15164.4|15184.4|15171.9|15174.4|15161.9|47
1597236300000|2020-08-12 12:45:00|15179.4|15166.9|15176.9|15164.4|15181.9|15169.4|15174.4|15161.9|43
1597236600000|2020-08-12 12:50:00|15174.4|15161.9|15179.4|15166.9|15179.4|15166.9|15174.4|15161.9|23
1597236900000|2020-08-12 12:55:00|15181.9|15169.4|15181.9|15169.4|15184.4|15171.9|15176.9|15164.4|73
1597237200000|2020-08-12 13:00:00|15179.4|15166.9|15181.9|15169.4|15184.4|15171.9|15179.4|15166.9|198
1597237500000|2020-08-12 13:05:00|15184.4|15171.9|15179.4|15166.9|15184.4|15171.9|15176.9|15164.4|62
1597237800000|2020-08-12 13:10:00|15181.9|15169.4|15179.4|15166.9|15184.4|15169.4|15176.9|15164.4|73
1597238100000|2020-08-12 13:15:00|15181.9|15169.4|15176.9|15164.4|15181.9|15169.4|15176.9|15164.4|41
1597238400000|2020-08-12 13:20:00|15179.4|15166.9|15181.9|15169.4|15181.9|15169.4|15176.9|15164.4|34
1597238700000|2020-08-12 13:25:00|15179.4|15166.9|15181.9|15169.4|15184.4|15171.9|15179.4|15164.4|65
1597239000000|2020-08-12 13:30:00|15184.4|15171.9|15194.4|15181.9|15201.9|15189.4|15179.4|15166.9|735
1597239300000|2020-08-12 13:35:00|15196.9|15184.4|15186.9|15174.4|15199.4|15186.9|15186.9|15174.4|572
1597239600000|2020-08-12 13:40:00|15189.4|15176.9|15186.9|15174.4|15191.9|15179.4|15184.4|15171.9|237
1597239900000|2020-08-12 13:45:00|15184.4|15171.9|15204.4|15191.9|15206.9|15194.4|15181.9|15169.4|764
1597240200000|2020-08-12 13:50:00|15201.9|15189.4|15194.4|15179.4|15204.4|15191.9|15191.9|15179.4|505
1597240500000|2020-08-12 13:55:00|15191.9|15181.9|15201.9|15189.4|15204.4|15191.9|15186.9|15174.4|629
1597240800000|2020-08-12 14:00:00|15204.4|15191.9|15191.9|15179.4|15204.4|15191.9|15186.9|15174.4|639
1597241100000|2020-08-12 14:05:00|15194.4|15181.9|15206.9|15194.4|15206.9|15194.4|15191.9|15179.4|479
1597241400000|2020-08-12 14:10:00|15204.4|15191.9|15214.4|15201.9|15216.9|15204.4|15204.4|15191.9|620
1597241700000|2020-08-12 14:15:00|15216.9|15204.4|15224.4|15211.9|15229.4|15216.9|15216.9|15204.4|805
1597242000000|2020-08-12 14:20:00|15221.9|15209.4|15231.9|15219.4|15236.9|15224.4|15219.4|15206.9|631
1597242300000|2020-08-12 14:25:00|15234.4|15221.9|15239.4|15226.9|15241.9|15229.4|15231.9|15219.4|569
1597242600000|2020-08-12 14:30:00|15241.9|15229.4|15241.9|15229.4|15246.9|15234.4|15236.9|15224.4|579
1597242900000|2020-08-12 14:35:00|15244.4|15231.9|15236.9|15224.4|15244.4|15231.9|15236.9|15224.4|247
1597243200000|2020-08-12 14:40:00|15239.4|15226.9|15241.9|15229.4|15244.4|15231.9|15234.4|15221.9|307
1597243500000|2020-08-12 14:45:00|15244.4|15231.9|15246.9|15234.4|15249.4|15236.9|15244.4|15229.4|381
1597243800000|2020-08-12 14:50:00|15249.4|15236.9|15251.9|15239.4|15251.9|15239.4|15241.9|15229.4|548
1597244100000|2020-08-12 14:55:00|15249.4|15236.9|15251.9|15239.4|15256.9|15244.4|15246.9|15234.4|459
1597244400000|2020-08-12 15:00:00|15254.4|15241.9|15251.9|15239.4|15256.9|15244.4|15244.4|15231.9|361
1597244700000|2020-08-12 15:05:00|15254.4|15241.9|15249.4|15234.4|15256.9|15244.4|15244.4|15231.9|182
1597245000000|2020-08-12 15:10:00|15251.9|15236.9|15241.9|15229.4|15251.9|15239.4|15239.4|15226.9|180
1597245300000|2020-08-12 15:15:00|15244.4|15231.9|15244.4|15231.9|15249.4|15234.4|15239.4|15224.4|345
1597245600000|2020-08-12 15:20:00|15246.9|15234.4|15251.9|15239.4|15254.4|15241.9|15244.4|15234.4|201
1597245900000|2020-08-12 15:25:00|15254.4|15241.9|15246.9|15234.4|15254.4|15241.9|15246.9|15234.4|286
1597246200000|2020-08-12 15:30:00|15244.4|15231.9|15239.4|15226.9|15249.4|15236.9|15236.9|15224.4|664
1597246500000|2020-08-12 15:35:00|15241.9|15229.4|15246.9|15234.4|15249.4|15236.9|15239.4|15226.9|371
1597246800000|2020-08-12 15:40:00|15249.4|15236.9|15249.4|15236.9|15254.4|15241.9|15246.9|15234.4|241
1597247100000|2020-08-12 15:45:00|15246.9|15234.4|15246.9|15234.4|15254.4|15241.9|15246.9|15234.4|156
1597247400000|2020-08-12 15:50:00|15244.4|15231.9|15249.4|15236.9|15254.4|15241.9|15244.4|15231.9|184
1597247700000|2020-08-12 15:55:00|15251.9|15239.4|15249.4|15236.9|15254.4|15241.9|15249.4|15236.9|208
1597248000000|2020-08-12 16:00:00|15246.9|15234.4|15251.9|15239.4|15254.4|15241.9|15246.9|15234.4|128
1597248300000|2020-08-12 16:05:00|15254.4|15241.9|15251.9|15239.4|15254.4|15241.9|15249.4|15236.9|87
1597248600000|2020-08-12 16:10:00|15254.4|15241.9|15251.9|15239.4|15254.4|15241.9|15249.4|15236.9|35
1597248900000|2020-08-12 16:15:00|15249.4|15236.9|15244.4|15231.9|15249.4|15236.9|15244.4|15231.9|124
1597249200000|2020-08-12 16:20:00|15246.9|15234.4|15249.4|15236.9|15249.4|15236.9|15241.9|15229.4|72
1597249500000|2020-08-12 16:25:00|15246.9|15234.4|15249.4|15236.9|15251.9|15239.4|15244.4|15231.9|64
1597249800000|2020-08-12 16:30:00|15251.9|15239.4|15249.4|15236.9|15251.9|15239.4|15246.9|15234.4|37
1597250100000|2020-08-12 16:35:00|15246.9|15234.4|15254.4|15241.9|15254.4|15241.9|15246.9|15234.4|83
1597250400000|2020-08-12 16:40:00|15256.9|15244.4|15256.9|15244.4|15256.9|15244.4|15254.4|15241.9|203
1597250700000|2020-08-12 16:45:00|15254.4|15241.9|15249.4|15236.9|15254.4|15241.9|15249.4|15236.9|126
1597251000000|2020-08-12 16:50:00|15246.9|15234.4|15246.9|15234.4|15251.9|15239.4|15246.9|15234.4|183
1597251300000|2020-08-12 16:55:00|15249.4|15236.9|15236.9|15224.4|15251.9|15236.9|15234.4|15221.9|225
1597251600000|2020-08-12 17:00:00|15234.4|15221.9|15236.9|15224.4|15241.9|15229.4|15234.4|15221.9|57
1597251900000|2020-08-12 17:05:00|15234.4|15221.9|15236.9|15224.4|15241.9|15229.4|15234.4|15221.9|98
1597252200000|2020-08-12 17:10:00|15234.4|15221.9|15234.4|15221.9|15236.9|15224.4|15231.9|15219.4|67
1597252500000|2020-08-12 17:15:00|15231.9|15219.4|15231.9|15219.4|15236.9|15224.4|15229.4|15216.9|120
1597252800000|2020-08-12 17:20:00|15229.4|15216.9|15229.4|15216.9|15229.4|15219.4|15226.9|15214.4|50
1597253100000|2020-08-12 17:25:00|15226.9|15214.4|15224.4|15209.4|15229.4|15216.9|15221.9|15209.4|160
1597253400000|2020-08-12 17:30:00|15221.9|15211.9|15234.4|15219.4|15234.4|15221.9|15221.9|15209.4|107
1597253700000|2020-08-12 17:35:00|15231.9|15216.9|15234.4|15221.9|15236.9|15224.4|15229.4|15216.9|38
1597254000000|2020-08-12 17:40:00|15231.9|15219.4|15234.4|15221.9|15236.9|15221.9|15231.9|15219.4|46
1597254300000|2020-08-12 17:45:00|15236.9|15224.4|15241.9|15229.4|15241.9|15229.4|15234.4|15221.9|37
1597254600000|2020-08-12 17:50:00||15226.9||15229.4||15229.4||15226.9|57
1597254900000|2020-08-12 17:55:00|15244.4|15231.9|15244.4|15229.4|15244.4|15231.9|15241.9|15229.4|49
1597255200000|2020-08-12 18:00:00|15241.9|15231.9|15239.4|15226.9|15244.4|15231.9|15239.4|15226.9|83
1597255500000|2020-08-12 18:05:00|15236.9|15224.4|15234.4|15221.9|15241.9|15229.4|15234.4|15221.9|44
1597255800000|2020-08-12 18:10:00|15236.9|15224.4|15234.4|15221.9|15236.9|15224.4|15231.9|15219.4|162
1597256100000|2020-08-12 18:15:00|15231.9|15219.4|15234.4|15221.9|15236.9|15221.9|15231.9|15219.4|100
1597256400000|2020-08-12 18:20:00|15236.9|15219.4|15236.9|15224.4|15239.4|15226.9|15234.4|15219.4|34
1597256700000|2020-08-12 18:25:00|15234.4|15221.9|15234.4|15221.9|15236.9|15224.4|15234.4|15221.9|124
1597257000000|2020-08-12 18:30:00|15236.9|15224.4|15244.4|15231.9|15244.4|15231.9|15234.4|15221.9|107
1597257300000|2020-08-12 18:35:00|15241.9|15229.4|15234.4|15221.9|15246.9|15234.4|15234.4|15221.9|62
1597257600000|2020-08-12 18:40:00|15231.9|15219.4|15233.2|15223.2|15236.9|15224.4|15231.9|15219.4|36
1597257900000|2020-08-12 18:45:00|15235.7|15225.7|15240.7|15230.7|15240.7|15230.7|15233.2|15223.2|33
1597258200000|2020-08-12 18:50:00|15238.2|15228.2|15233.2|15223.2|15240.7|15230.7|15233.2|15223.2|19
1597258500000|2020-08-12 18:55:00|15231.9|15221.9|15230.7|15220.7|15235.7|15225.7|15230.7|15220.7|199
1597258800000|2020-08-12 19:00:00|15231.9|15221.9|15236.9|15226.9|15238.2|15228.2|15230.7|15220.7|62
1597259100000|2020-08-12 19:05:00|15235.7|15225.7|15235.7|15225.7|15240.7|15230.7|15234.4|15224.4|96
1597259400000|2020-08-12 19:10:00|15236.9|15226.9|15243.2|15233.2|15243.2|15233.2|15236.9|15226.9|82
1597259700000|2020-08-12 19:15:00|15241.9|15231.9|15244.4|15234.4|15245.7|15235.7|15240.7|15230.7|132
1597260000000|2020-08-12 19:20:00|15243.2|15233.2|15241.9|15231.9|15243.2|15233.2|15240.7|15230.7|86
1597260300000|2020-08-12 19:25:00|15243.2|15233.2|15240.7|15230.7|15243.2|15233.2|15240.7|15230.7|15
1597260600000|2020-08-12 19:30:00|15235.7|15225.7|15230.7|15220.7|15235.7|15225.7|15223.2|15213.2|327
1597260900000|2020-08-12 19:35:00|15229.4|15219.4|15233.2|15223.2|15233.2|15223.2|15224.4|15214.4|127
1597261200000|2020-08-12 19:40:00|15231.9|15221.9|15240.7|15230.7|15240.7|15230.7|15230.7|15220.7|160
1597261500000|2020-08-12 19:45:00|15239.4|15229.4|15238.2|15228.2|15240.7|15230.7|15235.7|15225.7|100
1597261800000|2020-08-12 19:50:00|15243.2|15233.2|15233.2|15223.2|15243.2|15233.2|15233.2|15223.2|81
1597262100000|2020-08-12 19:55:00|15231.9|15221.9|15233.2|15223.2|15238.2|15228.2|15230.7|15220.7|194
1597262400000|2020-08-12 20:00:00|15231.9|15221.9|15229.4|15219.4|15233.2|15223.2|15228.2|15218.2|130
1597262700000|2020-08-12 20:05:00|15228.2|15218.2|15230.7|15220.7|15230.7|15220.7|15228.2|15218.2|73
1597263000000|2020-08-12 20:10:00|15229.4|15219.4|15230.7|15220.7|15230.7|15220.7|15228.2|15218.2|49
1597263300000|2020-08-12 20:15:00|15237.7|15213.7|15236.7|15212.7|15238.1|15214.1|15234.9|15210.9|29
1597263600000|2020-08-12 20:20:00|15236.6|15212.6|15239.7|15215.7|15239.7|15215.7|15235.9|15211.9|6
1597263900000|2020-08-12 20:25:00|15239.3|15215.3|15240.4|15216.4|15240.4|15216.4|15239.2|15215.2|124
1597264200000|2020-08-12 20:30:00|15239.8|15215.8|15238.1|15214.1|15242.3|15218.3|15237.2|15213.2|17
1597264500000|2020-08-12 20:35:00|15238.9|15214.9|15239.8|15215.8|15240.6|15216.6|15238.1|15214.1|25
1597264800000|2020-08-12 20:40:00|15238.9|15214.9|15234.1|15210.1|15238.9|15214.9|15231.3|15207.3|23
1597265100000|2020-08-12 20:45:00|15235|15211|15232.5|15208.5|15235|15211|15232.5|15208.5|36
1597265400000|2020-08-12 20:50:00|15233.3|15209.3|15233.9|15209.9|15234.8|15210.8|15231.6|15207.6|88
1597265700000|2020-08-12 20:55:00|15233.1|15209.1|15235.8|15211.8|15237.3|15213.3|15232.3|15208.3|68
1597266000000|2020-08-12 21:00:00|15235.7|15211.7|15235.4|15211.4|15236.1|15212.1|15235.3|15211.3|1
1597266300000|2020-08-12 21:05:00|15235.6|15211.6|15234|15210|15235.6|15211.6|15233|15209|10
1597266600000|2020-08-12 21:10:00|15234.3|15210.3|15234.3|15210.3|15234.4|15210.4|15233.3|15209.3|15
1597266900000|2020-08-12 21:15:00|15235|15211|15235.4|15211.4|15235.4|15211.4|15234.7|15210.7|0
1597267200000|2020-08-12 21:20:00|15235.6|15211.6|15235.8|15211.8|15236.3|15212.3|15235.2|15211.2|0
1597267500000|2020-08-12 21:25:00|15235.7|15211.7|15235.3|15211.3|15236|15212|15234.5|15210.5|0
1597267800000|2020-08-12 21:30:00|15234.7|15210.7|15235.8|15211.8|15237.2|15213.2|15234|15210|0
1597268100000|2020-08-12 21:35:00|15236.1|15212.1|15234.8|15210.8|15236.1|15212.1|15234.2|15210.2|0
1597268400000|2020-08-12 21:40:00|15234.2|15210.2|15234.6|15210.6|15234.6|15210.6|15234.2|15210.2|0
1597268700000|2020-08-12 21:45:00|15234.5|15210.5|15234.3|15210.3|15235|15211|15234.3|15210.3|0
1597269000000|2020-08-12 21:50:00|15234.5|15210.5|15234.8|15210.8|15235.1|15211.1|15234.5|15210.5|0
1597269300000|2020-08-12 21:55:00|15234.7|15210.7|15235|15211|15235|15211|15233|15209|0
1597269600000|2020-08-12 22:00:00|15234.1|15210.1|15238.9|15214.9|15241.5|15217.5|15223.7|15199.7|0
1597269900000|2020-08-12 22:05:00|15238.5|15214.5|15248.4|15224.4|15250.9|15226.9|15237.2|15213.2|0
1597270200000|2020-08-12 22:10:00|15248|15224|15258.1|15234.1|15259.8|15235.8|15247.5|15223.5|0
1597270500000|2020-08-12 22:15:00|15259|15235|15257.3|15233.3|15259|15235|15255.6|15231.6|0
1597270800000|2020-08-12 22:20:00|15258.1|15234.1|15253|15229|15258.1|15234.1|15252.2|15228.2|0
1597271100000|2020-08-12 22:25:00|15252.2|15228.2|15256.4|15232.4|15256.4|15232.4|15252.2|15228.2|0
1597271400000|2020-08-12 22:30:00|15257.3|15233.3|15257.7|15233.7|15258.6|15234.6|15254.4|15230.4|0
1597271700000|2020-08-12 22:35:00|15258.1|15234.1|15256|15232|15258.6|15234.6|15255.2|15231.2|0
1597272000000|2020-08-12 22:40:00|15255.6|15231.6|15256.5|15232.5|15256.5|15232.5|15254.4|15230.4|0
1597272300000|2020-08-12 22:45:00|15256|15232|15254.9|15230.9|15256.6|15232.6|15254.9|15230.9|0
1597272600000|2020-08-12 22:50:00|15255.7|15231.7|15256.6|15232.6|15257|15233|15255.7|15231.7|0
1597272900000|2020-08-12 22:55:00|15257|15233|15255.7|15231.7|15257|15233|15255.7|15231.7|0
1597273200000|2020-08-12 23:00:00|15254.9|15230.9|15254|15230|15255.7|15231.7|15254|15230|0
1597273500000|2020-08-12 23:05:00|15253.2|15229.2|15253.2|15229.2|15253.6|15229.6|15250.6|15226.6|0
1597273800000|2020-08-12 23:10:00|15253.6|15229.6|15253.6|15229.6|15254.5|15230.5|15251.5|15227.5|0
1597274100000|2020-08-12 23:15:00|15254|15230|15258.2|15234.2|15259|15235|15253.6|15229.6|0
1597274400000|2020-08-12 23:20:00|15257.4|15233.4|15256.5|15232.5|15257.4|15233.4|15255.7|15231.7|0
1597274700000|2020-08-12 23:25:00|15257.4|15233.4|15256.5|15232.5|15257.4|15233.4|15253.5|15229.5|0
1597275000000|2020-08-12 23:30:00|15257.4|15233.4|15255.4|15231.4|15257.4|15233.4|15254.6|15230.6|0
1597275300000|2020-08-12 23:35:00|15254.6|15230.6|15257.1|15233.1|15257.9|15233.9|15254.6|15230.6|0
1597275600000|2020-08-12 23:40:00|15256.2|15232.2|15261.9|15237.9|15262.8|15238.8|15256.2|15232.2|0
1597275900000|2020-08-12 23:45:00|15261.5|15237.5|15258.6|15234.6|15261.9|15237.9|15256.9|15232.9|0
1597276200000|2020-08-12 23:50:00|15257.7|15233.7|15259.4|15235.4|15261.1|15237.1|15257.7|15233.7|0
1597276500000|2020-08-12 23:55:00|15259|15235|15260.2|15236.2|15260.2|15236.2|15257.7|15233.7|0
1597276800000|2020-08-13 00:00:00|15259.4|15235.4|15255.2|15231.2|15262.8|15238.8|15252.6|15228.6|0
1597277100000|2020-08-13 00:05:00|15256|15232|15264.9|15240.9|15266.6|15242.6|15256|15232|0
1597277400000|2020-08-13 00:10:00|15265.8|15241.8|15265.6|15241.6|15266.6|15242.6|15264.9|15240.9|0
1597277700000|2020-08-13 00:15:00|15266|15242|15273.6|15249.6|15274.1|15250.1|15265.6|15241.6|0
1597278000000|2020-08-13 00:20:00|15274.1|15250.1|15277.1|15253.1|15277.2|15253.2|15269.7|15245.7|0
1597278300000|2020-08-13 00:25:00|15279.4|15255.4|15275.7|15251.7|15279.8|15255.8|15275.1|15251.1|0
1597278600000|2020-08-13 00:30:00|15278|15254|15271.1|15247.1|15282.6|15258.6|15271.1|15247.1|0
1597278900000|2020-08-13 00:35:00|15271.3|15247.3|15264.2|15240.2|15272.4|15248.4|15262.6|15238.6|0
1597279200000|2020-08-13 00:40:00|15265.3|15241.3|15268.3|15244.3|15268.3|15244.3|15262|15238|0
1597279500000|2020-08-13 00:45:00|15266|15242|15261|15237|15272.3|15248.3|15257.4|15233.4|0
1597279800000|2020-08-13 00:50:00|15262.1|15238.1|15243.8|15219.8|15262.5|15238.5|15232.5|15208.5|0
1597280100000|2020-08-13 00:55:00|15243.6|15219.6|15236.5|15212.5|15244|15220|15236.1|15212.1|0
1597280400000|2020-08-13 01:00:00|15236.9|15212.9|15199.4|15189.4|15236.9|15212.9|15186.9|15176.9|2412
1597280700000|2020-08-13 01:05:00|15201.9|15191.9|15209.4|15199.4|15214.4|15204.4|15194.4|15184.4|798
1597281000000|2020-08-13 01:10:00|15211.9|15201.9|15221.9|15211.9|15226.9|15216.9|15204.4|15194.4|894
1597281300000|2020-08-13 01:15:00|15224.4|15214.4|15224.4|15214.4|15246.9|15236.9|15211.9|15201.9|2505
1597281600000|2020-08-13 01:20:00|15221.9|15211.9|15244.4|15234.4|15246.9|15236.9|15214.4|15204.4|2229
1597281900000|2020-08-13 01:25:00|15241.9|15231.9|15266.9|15256.9|15266.9|15256.9|15239.4|15229.4|2094
1597282200000|2020-08-13 01:30:00|15264.4|15254.4|15221.9|15211.9|15281.9|15271.9|15216.9|15206.9|16683
1597282500000|2020-08-13 01:35:00|15219.4|15209.4|15206.9|15196.9|15234.4|15224.4|15191.9|15181.9|8987
1597282800000|2020-08-13 01:40:00|15204.4|15194.4|15181.9|15171.9|15236.9|15226.9|15176.9|15166.9|7341
1597283100000|2020-08-13 01:45:00|15179.4|15169.4|15168.4|15158.4|15184.4|15174.4|15150.9|15140.9|7615
1597283400000|2020-08-13 01:50:00|15170.9|15160.9|15120.9|15110.9|15178.4|15168.4|15115.9|15105.9|6075
1597283700000|2020-08-13 01:55:00|15118.4|15108.4|15113.4|15103.4|15120.9|15110.9|15095.9|15085.9|7306
1597284000000|2020-08-13 02:00:00|15115.9|15105.9|15123.4|15113.4|15138.4|15128.4|15095.9|15085.9|5874
1597284300000|2020-08-13 02:05:00|15120.9|15110.9|15135.9|15125.9|15153.4|15143.4|15100.9|15090.9|4543
1597284600000|2020-08-13 02:10:00|15133.4|15123.4|15113.4|15103.4|15133.4|15123.4|15093.4|15083.4|4626
1597284900000|2020-08-13 02:15:00|15110.9|15100.9|15133.4|15123.4|15138.4|15128.4|15100.9|15090.9|4045
1597285200000|2020-08-13 02:20:00|15135.9|15125.9|15143.4|15133.4|15168.4|15158.4|15128.4|15118.4|2725
1597285500000|2020-08-13 02:25:00|15145.9|15135.9|15125.9|15115.9|15153.4|15143.4|15123.4|15113.4|3159
1597285800000|2020-08-13 02:30:00|15128.4|15118.4|15150.9|15140.9|15163.4|15153.4|15128.4|15118.4|3172
1597286100000|2020-08-13 02:35:00|15148.4|15138.4|15138.4|15128.4|15158.4|15148.4|15135.9|15125.9|2598
1597286400000|2020-08-13 02:40:00|15135.9|15125.9|15145.9|15135.9|15158.4|15148.4|15133.4|15123.4|3141
1597286700000|2020-08-13 02:45:00|15148.4|15138.4|15153.4|15143.4|15153.4|15143.4|15120.9|15110.9|3297
1597287000000|2020-08-13 02:50:00|15150.9|15140.9|15180.9|15170.9|15185.9|15175.9|15145.9|15135.9|5478
1597287300000|2020-08-13 02:55:00|15178.4|15168.4|15178.4|15168.4|15183.4|15173.4|15158.4|15148.4|2933
1597287600000|2020-08-13 03:00:00|15180.9|15170.9|15170.9|15160.9|15185.9|15175.9|15160.9|15150.9|2985
1597287900000|2020-08-13 03:05:00|15168.4|15158.4|15153.4|15143.4|15173.4|15163.4|15150.9|15140.9|2370
1597288200000|2020-08-13 03:10:00|15150.9|15140.9|15135.9|15125.9|15155.9|15145.9|15135.9|15125.9|2568
1597288500000|2020-08-13 03:15:00|15138.4|15128.4|15145.9|15135.9|15150.9|15140.9|15125.9|15115.9|1784
1597288800000|2020-08-13 03:20:00|15143.4|15133.4|15138.4|15128.4|15150.9|15140.9|15135.9|15125.9|1013
1597289100000|2020-08-13 03:25:00|15135.9|15125.9|15140.9|15130.9|15140.9|15130.9|15098.4|15088.4|4650
1597289400000|2020-08-13 03:30:00|15143.4|15133.4|15140.9|15130.9|15150.9|15140.9|15138.4|15128.4|380
1597289700000|2020-08-13 03:35:00|15143.4|15133.4|15138.4|15128.4|15148.4|15138.4|15138.4|15128.4|268
1597290000000|2020-08-13 03:40:00|15140.9|15130.9|15140.9|15130.9|15143.4|15133.4|15135.9|15125.9|189
1597290300000|2020-08-13 03:45:00|15143.4|15133.4|15143.4|15133.4|15145.9|15135.9|15140.9|15130.9|189
1597290600000|2020-08-13 03:50:00|15145.9|15135.9|15143.4|15133.4|15145.9|15135.9|15140.9|15130.9|188
1597290900000|2020-08-13 03:55:00|15140.9|15130.9|15143.4|15133.4|15145.9|15135.9|15140.9|15130.9|128
1597291200000|2020-08-13 04:00:00|15140.9|15130.9|15140.9|15130.9|15145.9|15135.9|15140.9|15130.9|193
1597291500000|2020-08-13 04:05:00|15143.4|15133.4|15138.4|15128.4|15143.4|15133.4|15138.4|15128.4|103
1597291800000|2020-08-13 04:10:00|15140.9|15130.9|15140.9|15130.9|15143.4|15133.4|15140.9|15130.9|47
1597292100000|2020-08-13 04:15:00|15143.4|15133.4|15143.4|15133.4|15145.9|15135.9|15140.9|15130.9|69
1597292400000|2020-08-13 04:20:00|15145.9|15135.9|15145.9|15135.9|15150.9|15140.9|15143.4|15133.4|204
1597292700000|2020-08-13 04:25:00|15148.4|15138.4|15138.4|15128.4|15148.4|15138.4|15138.4|15128.4|50
1597293000000|2020-08-13 04:30:00|15140.9|15130.9|15140.9|15130.9|15140.9|15130.9|15135.9|15125.9|26
1597293300000|2020-08-13 04:35:00|15138.4|15128.4|15138.4|15128.4|15140.9|15130.9|15135.9|15125.9|55
1597293600000|2020-08-13 04:40:00|15135.9|15125.9|15138.4|15128.4|15140.9|15130.9|15133.4|15123.4|150
1597293900000|2020-08-13 04:45:00|15135.9|15125.9|15135.9|15125.9|15138.4|15128.4|15133.4|15123.4|67
1597294200000|2020-08-13 04:50:00|15138.4|15128.4|15138.4|15128.4|15138.4|15128.4|15133.4|15123.4|129
1597294500000|2020-08-13 04:55:00|15140.9|15130.9|15133.4|15123.4|15140.9|15130.9|15130.9|15120.9|334
1597294800000|2020-08-13 05:00:00|15135.9|15125.9|15133.4|15123.4|15138.4|15128.4|15115.9|15105.9|3377
1597295100000|2020-08-13 05:05:00|15135.9|15125.9|15148.4|15138.4|15148.4|15138.4|15120.9|15110.9|2682
1597295400000|2020-08-13 05:10:00|15145.9|15135.9|15143.4|15133.4|15155.9|15145.9|15138.4|15128.4|1855
1597295700000|2020-08-13 05:15:00|15140.9|15130.9|15160.9|15150.9|15163.4|15153.4|15138.4|15128.4|1877
1597296000000|2020-08-13 05:20:00|15158.4|15148.4|15150.9|15140.9|15168.4|15158.4|15148.4|15138.4|1627
1597296300000|2020-08-13 05:25:00|15153.4|15143.4|15163.4|15153.4|15165.9|15155.9|15153.4|15143.4|2182
1597296600000|2020-08-13 05:30:00|15160.9|15150.9|15158.4|15148.4|15165.9|15155.9|15140.9|15130.9|3426
1597296900000|2020-08-13 05:35:00|15155.9|15145.9|15128.4|15118.4|15158.4|15148.4|15123.4|15113.4|2138
1597297200000|2020-08-13 05:40:00|15130.9|15120.9|15163.4|15153.4|15173.4|15163.4|15113.4|15103.4|4992
1597297500000|2020-08-13 05:45:00|15165.9|15155.9|15158.4|15148.4|15165.9|15155.9|15148.4|15138.4|1979
1597297800000|2020-08-13 05:50:00|15160.9|15150.9|15133.4|15123.4|15173.4|15163.4|15130.9|15120.9|3633
1597298100000|2020-08-13 05:55:00|15130.9|15120.9|15138.4|15128.4|15140.9|15130.9|15125.9|15115.9|2135
1597298400000|2020-08-13 06:00:00|15140.9|15130.9|15118.4|15108.4|15153.4|15143.4|15108.4|15098.4|3125
1597298700000|2020-08-13 06:05:00|15115.9|15105.9|15123.4|15113.4|15123.4|15113.4|15100.9|15090.9|2860
1597299000000|2020-08-13 06:10:00|15120.9|15110.9|15103.4|15093.4|15130.9|15120.9|15098.4|15088.4|2742
1597299300000|2020-08-13 06:15:00|15100.9|15090.9|15098.4|15088.4|15110.9|15100.9|15093.4|15083.4|2293
1597299600000|2020-08-13 06:20:00|15095.9|15085.9|15108.4|15098.4|15118.4|15108.4|15088.4|15078.4|3610
1597299900000|2020-08-13 06:25:00|15105.9|15095.9|15128.4|15118.4|15128.4|15118.4|15105.9|15095.9|2302
1597300200000|2020-08-13 06:30:00|15125.9|15115.9|15143.4|15133.4|15145.9|15135.9|15123.4|15113.4|2508
1597300500000|2020-08-13 06:35:00|15145.9|15135.9|15135.9|15125.9|15153.4|15143.4|15133.4|15123.4|1779
1597300800000|2020-08-13 06:40:00|15133.4|15123.4|15108.4|15098.4|15135.9|15125.9|15103.4|15093.4|2625
1597301100000|2020-08-13 06:45:00|15110.9|15100.9|15120.9|15110.9|15133.4|15123.4|15110.9|15100.9|2805
1597301400000|2020-08-13 06:50:00|15123.4|15113.4|15128.4|15118.4|15130.9|15120.9|15115.9|15105.9|2617
1597301700000|2020-08-13 06:55:00|15130.9|15120.9|15103.4|15093.4|15133.4|15123.4|15103.4|15093.4|3351
1597302000000|2020-08-13 07:00:00|15087.6|15075.1|15097.6|15085.1|15100.1|15085.1|15085.1|15072.6|2100
1597302300000|2020-08-13 07:05:00|15100.1|15087.6|15107.6|15092.6|15107.6|15095.1|15092.6|15080.1|593
1597302600000|2020-08-13 07:10:00|15105.1|15095.1|15107.6|15092.6|15110.1|15097.6|15102.6|15090.1|598
1597302900000|2020-08-13 07:15:00|15105.1|15090.1|15107.6|15095.1|15107.6|15095.1|15100.1|15087.6|654
1597303200000|2020-08-13 07:20:00|15105.1|15092.6|15097.6|15082.6|15110.1|15097.6|15097.6|15082.6|795
1597303500000|2020-08-13 07:25:00|15095.1|15085.1|15045.1|15032.6|15100.1|15085.1|15030.1|15017.6|5668
1597303800000|2020-08-13 07:30:00|15050.1|15035.1|15067.6|15055.1|15072.6|15060.1|15035.1|15022.6|1775
1597304100000|2020-08-13 07:35:00|15065.1|15052.6|15087.6|15075.1|15087.6|15075.1|15065.1|15052.6|789
1597304400000|2020-08-13 07:40:00|15085.1|15072.6|15092.6|15080.1|15102.6|15090.1|15085.1|15072.6|921
1597304700000|2020-08-13 07:45:00|15095.1|15077.6|15092.6|15077.6|15100.1|15087.6|15087.6|15075.1|678
1597305000000|2020-08-13 07:50:00|15090.1|15080.1|15100.1|15085.1|15107.6|15095.1|15090.1|15077.6|983
1597305300000|2020-08-13 07:55:00|15097.6|15082.6|15097.6|15085.1|15100.1|15085.1|15090.1|15077.6|313
1597305600000|2020-08-13 08:00:00|15100.1|15082.6|15087.6|15075.1|15112.6|15100.1|15087.6|15075.1|2568
1597305900000|2020-08-13 08:05:00|15090.1|15072.6|15082.6|15070.1|15092.6|15080.1|15075.1|15062.6|797
1597306200000|2020-08-13 08:10:00|15080.1|15067.6|15082.6|15070.1|15087.6|15075.1|15075.1|15062.6|478
1597306500000|2020-08-13 08:15:00|15085.1|15072.6|15072.6|15060.1|15085.1|15072.6|15072.6|15057.6|345
1597306800000|2020-08-13 08:20:00|15075.1|15062.6|15077.6|15062.6|15082.6|15067.6|15072.6|15062.6|433
1597307100000|2020-08-13 08:25:00|15075.1|15060.1|15082.6|15070.1|15092.6|15080.1|15072.6|15060.1|1783
1597307400000|2020-08-13 08:30:00|15088.2|15064.2|15089.6|15065.6|15089.6|15065.6|15080.7|15056.7|1
1597307700000|2020-08-13 08:35:00|15089.4|15065.4|15092.9|15068.9|15092.9|15068.9|15088.3|15064.3|928
1597308000000|2020-08-13 08:40:00|15092.7|15068.7|15092.5|15068.5|15099.1|15075.1|15089.9|15065.9|0
1597308300000|2020-08-13 08:45:00|15092.1|15068.1|15095.1|15071.1|15104.1|15080.1|15089.9|15065.9|0
1597308600000|2020-08-13 08:50:00|15094.9|15070.9|15098.6|15074.6|15102.6|15078.6|15094.3|15070.3|0
1597308900000|2020-08-13 08:55:00|15100.9|15076.9|15094.7|15070.7|15101.3|15077.3|15091.1|15067.1|0
1597309200000|2020-08-13 09:00:00|15070.1|15057.6|15077.6|15062.6|15085.1|15072.6|15070.1|15057.6|594
1597309500000|2020-08-13 09:05:00|15075.1|15065.1|15072.6|15060.1|15082.6|15070.1|15070.1|15057.6|303
1597309800000|2020-08-13 09:10:00|15075.1|15062.6|15075.1|15062.6|15077.6|15065.1|15070.1|15057.6|223
1597310100000|2020-08-13 09:15:00|15077.6|15060.1|15080.1|15067.6|15087.6|15075.1|15072.6|15060.1|310
1597310400000|2020-08-13 09:20:00|15077.6|15065.1|15077.6|15065.1|15080.1|15067.6|15075.1|15062.6|62
1597310700000|2020-08-13 09:25:00|15075.1|15062.6|15075.1|15062.6|15080.1|15065.1|15075.1|15062.6|89
1597311000000|2020-08-13 09:30:00|15077.6|15065.1|15080.1|15067.6|15082.6|15070.1|15075.1|15062.6|197
1597311300000|2020-08-13 09:35:00|15082.6|15070.1|15077.6|15065.1|15087.6|15075.1|15077.6|15065.1|95
1597311600000|2020-08-13 09:40:00|15075.1|15062.6|15080.1|15067.6|15080.1|15067.6|15075.1|15062.6|64
1597311900000|2020-08-13 09:45:00|15077.6|15065.1|15077.6|15065.1|15080.1|15067.6|15075.1|15062.6|81
1597312200000|2020-08-13 09:50:00|15080.1|15067.6|15080.1|15067.6|15085.1|15072.6|15077.6|15067.6|45
1597312500000|2020-08-13 09:55:00|15077.6|15065.1|15080.1|15067.6|15080.1|15067.6|15075.1|15062.6|45
1597312800000|2020-08-13 10:00:00|15082.6|15070.1|15082.6|15070.1|15082.6|15070.1|15080.1|15067.6|37
1597313100000|2020-08-13 10:05:00|15080.1|15067.6|15080.1|15067.6|15082.6|15070.1|15080.1|15067.6|20
1597313400000|2020-08-13 10:10:00|15082.6|15070.1|15085.1|15072.6|15087.6|15075.1|15082.6|15070.1|177
1597313700000|2020-08-13 10:15:00|15082.6|15070.1|15077.6|15062.6|15085.1|15072.6|15075.1|15062.6|202
1597314000000|2020-08-13 10:20:00|15075.1|15065.1|15077.6|15065.1|15077.6|15065.1|15075.1|15062.6|21
1597314300000|2020-08-13 10:25:00|15080.1|15067.6|15077.6|15065.1|15080.1|15067.6|15077.6|15065.1|42
1597314600000|2020-08-13 10:30:00|15075.1|15062.6|15082.6|15070.1|15082.6|15070.1|15075.1|15062.6|127
1597314900000|2020-08-13 10:35:00|15085.1|15072.6|15085.1|15072.6|15085.1|15072.6|15085.1|15070.1|18
1597315200000|2020-08-13 10:40:00|15082.6|15070.1|15080.1|15067.6|15082.6|15070.1|15080.1|15067.6|50
1597315500000|2020-08-13 10:45:00|15082.6|15070.1|15082.6|15070.1|15085.1|15072.6|15082.6|15070.1|91
1597315800000|2020-08-13 10:50:00|15080.1|15067.6|15082.6|15070.1|15082.6|15070.1|15080.1|15067.6|30
1597316100000|2020-08-13 10:55:00|15080.1|15067.6|15075.1|15062.6|15082.6|15070.1|15072.6|15060.1|108
1597316400000|2020-08-13 11:00:00|15072.6|15060.1|15085.1|15072.6|15085.1|15072.6|15072.6|15060.1|96
1597316700000|2020-08-13 11:05:00|15087.6|15075.1|15090.1|15077.6|15092.6|15080.1|15085.1|15072.6|87
1597317000000|2020-08-13 11:10:00|15092.6|15080.1|15085.1|15072.6|15092.6|15080.1|15085.1|15072.6|59
1597317300000|2020-08-13 11:15:00|15082.6|15070.1|15082.6|15070.1|15085.1|15072.6|15080.1|15067.6|143
1597317600000|2020-08-13 11:20:00|15085.1|15072.6|15077.6|15062.6|15085.1|15072.6|15077.6|15062.6|104
1597317900000|2020-08-13 11:25:00|15075.1|15065.1|15077.6|15065.1|15077.6|15065.1|15075.1|15062.6|95
1597318200000|2020-08-13 11:30:00|15080.1|15062.6|15077.6|15065.1|15080.1|15067.6|15075.1|15062.6|50
1597318500000|2020-08-13 11:35:00|15080.1|15067.6|15082.6|15070.1|15082.6|15070.1|15080.1|15067.6|69
1597318800000|2020-08-13 11:40:00|15085.1|15072.6|15085.1|15072.6|15087.6|15075.1|15082.6|15070.1|45
1597319100000|2020-08-13 11:45:00|15087.6|15075.1|15085.1|15072.6|15087.6|15075.1|15085.1|15072.6|14
1597319400000|2020-08-13 11:50:00|15082.6|15070.1|15085.1|15072.6|15085.1|15072.6|15082.6|15070.1|19
1597319700000|2020-08-13 11:55:00|15087.6|15075.1|15082.6|15070.1|15087.6|15075.1|15082.6|15070.1|63
1597320000000|2020-08-13 12:00:00|15085.1|15072.6|15085.1|15072.6|15085.1|15072.6|15080.1|15067.6|44
1597320300000|2020-08-13 12:05:00|15082.6|15070.1|15087.6|15075.1|15090.1|15077.6|15082.6|15070.1|39
1597320600000|2020-08-13 12:10:00|15090.1|15077.6|15090.1|15077.6|15092.6|15080.1|15087.6|15075.1|156
1597320900000|2020-08-13 12:15:00|15087.6|15075.1|15085.1|15072.6|15090.1|15077.6|15085.1|15072.6|31
1597321200000|2020-08-13 12:20:00|15082.6|15070.1|15082.6|15067.6|15085.1|15072.6|15080.1|15067.6|29
1597321500000|2020-08-13 12:25:00|15080.1|15070.1|15085.1|15070.1|15085.1|15072.6|15080.1|15067.6|13
1597321800000|2020-08-13 12:30:00|15082.6|15072.6|15095.1|15082.6|15097.6|15085.1|15082.6|15067.6|222
1597322100000|2020-08-13 12:35:00|15092.6|15080.1|15097.6|15085.1|15097.6|15085.1|15092.6|15080.1|96
1597322400000|2020-08-13 12:40:00|15100.1|15087.6|15100.1|15087.6|15102.6|15090.1|15100.1|15087.6|111
1597322700000|2020-08-13 12:45:00|15097.6|15085.1|15100.1|15087.6|15102.6|15090.1|15097.6|15085.1|43
1597323000000|2020-08-13 12:50:00|15097.6|15085.1|15100.1|15087.6|15100.1|15087.6|15097.6|15085.1|37
1597323300000|2020-08-13 12:55:00|15102.6|15090.1|15100.1|15087.6|15102.6|15090.1|15100.1|15087.6|34
1597323600000|2020-08-13 13:00:00|15102.6|15090.1|15092.6|15077.6|15102.6|15090.1|15090.1|15077.6|74
1597323900000|2020-08-13 13:05:00|15090.1|15075.1|15095.1|15082.6|15095.1|15082.6|15087.6|15075.1|84
1597324200000|2020-08-13 13:10:00|15097.6|15085.1|15097.6|15085.1|15097.6|15085.1|15092.6|15080.1|57
1597324500000|2020-08-13 13:15:00|15100.1|15087.6|15100.1|15087.6|15102.6|15090.1|15097.6|15085.1|90
1597324800000|2020-08-13 13:20:00|15102.6|15090.1|15102.6|15090.1|15107.6|15095.1|15100.1|15087.6|169
1597325100000|2020-08-13 13:25:00|15100.1|15087.6|15100.1|15087.6|15100.1|15087.6|15097.6|15085.1|63
1597325400000|2020-08-13 13:30:00|15102.6|15090.1|15082.6|15070.1|15102.6|15090.1|15082.6|15070.1|499
1597325700000|2020-08-13 13:35:00|15085.1|15072.6|15102.6|15090.1|15102.6|15090.1|15082.6|15072.6|220
1597326000000|2020-08-13 13:40:00|15105.1|15092.6|15120.1|15107.6|15122.6|15110.1|15095.1|15082.6|656
1597326300000|2020-08-13 13:45:00|15122.6|15110.1|15112.6|15100.1|15125.1|15112.6|15110.1|15097.6|589
1597326600000|2020-08-13 13:50:00|15110.1|15097.6|15112.6|15100.1|15115.1|15102.6|15105.1|15092.6|508
1597326900000|2020-08-13 13:55:00|15115.1|15102.6|15132.6|15120.1|15132.6|15120.1|15115.1|15102.6|737
1597327200000|2020-08-13 14:00:00|15130.1|15117.6|15132.6|15120.1|15132.6|15120.1|15125.1|15112.6|373
1597327500000|2020-08-13 14:05:00|15130.1|15117.6|15135.1|15122.6|15140.1|15127.6|15127.6|15115.1|450
1597327800000|2020-08-13 14:10:00|15132.6|15120.1|15132.6|15120.1|15142.6|15130.1|15132.6|15120.1|402
1597328100000|2020-08-13 14:15:00|15130.1|15117.6|15130.1|15117.6|15132.6|15120.1|15120.1|15107.6|308
1597328400000|2020-08-13 14:20:00|15132.6|15120.1|15132.6|15120.1|15137.6|15125.1|15130.1|15117.6|301
1597328700000|2020-08-13 14:25:00|15135.1|15122.6|15132.6|15120.1|15137.6|15125.1|15132.6|15120.1|186
1597329000000|2020-08-13 14:30:00|15130.1|15117.6|15127.6|15115.1|15132.6|15120.1|15127.6|15115.1|160
1597329300000|2020-08-13 14:35:00|15125.1|15112.6|15127.6|15115.1|15130.1|15117.6|15122.6|15110.1|412
1597329600000|2020-08-13 14:40:00|15125.1|15112.6|15122.6|15110.1|15127.6|15115.1|15120.1|15107.6|47
1597329900000|2020-08-13 14:45:00|15120.1|15107.6|15132.6|15120.1|15132.6|15120.1|15117.6|15105.1|128
1597330200000|2020-08-13 14:50:00|15130.1|15117.6|15127.6|15115.1|15132.6|15120.1|15125.1|15112.6|88
1597330500000|2020-08-13 14:55:00|15125.1|15112.6|15135.1|15122.6|15135.1|15122.6|15120.1|15107.6|146
1597330800000|2020-08-13 15:00:00|15132.6|15120.1|15130.1|15117.6|15135.1|15122.6|15130.1|15117.6|134
1597331100000|2020-08-13 15:05:00|15127.6|15115.1|15127.6|15115.1|15135.1|15122.6|15127.6|15115.1|94
1597331400000|2020-08-13 15:10:00|15130.1|15117.6|15132.6|15120.1|15132.6|15120.1|15127.6|15115.1|135
1597331700000|2020-08-13 15:15:00|15130.1|15117.6|15125.1|15112.6|15130.1|15117.6|15125.1|15112.6|74
1597332000000|2020-08-13 15:20:00|15122.6|15110.1|15125.1|15112.6|15125.1|15112.6|15120.1|15107.6|51
1597332300000|2020-08-13 15:25:00|15127.6|15115.1|15120.1|15107.6|15127.6|15115.1|15120.1|15107.6|55
1597332600000|2020-08-13 15:30:00|15117.6|15105.1|15110.1|15097.6|15117.6|15105.1|15107.6|15095.1|174
1597332900000|2020-08-13 15:35:00|15107.6|15095.1|15102.6|15090.1|15110.1|15097.6|15102.6|15090.1|82
1597333200000|2020-08-13 15:40:00|15100.1|15087.6|15097.6|15085.1|15102.6|15090.1|15092.6|15080.1|180
1597333500000|2020-08-13 15:45:00|15100.1|15087.6|15105.1|15092.6|15107.6|15095.1|15100.1|15087.6|130
1597333800000|2020-08-13 15:50:00|15107.6|15095.1|15110.1|15097.6|15115.1|15102.6|15107.6|15095.1|71
1597334100000|2020-08-13 15:55:00|15112.6|15100.1|15107.6|15095.1|15112.6|15100.1|15105.1|15092.6|116
1597334400000|2020-08-13 16:00:00|15110.1|15092.6|15115.1|15102.6|15115.1|15102.6|15107.6|15092.6|123
1597334700000|2020-08-13 16:05:00|15117.6|15105.1|15122.6|15110.1|15122.6|15110.1|15115.1|15105.1|75
1597335000000|2020-08-13 16:10:00|15120.1|15107.6|15127.6|15112.6|15127.6|15115.1|15117.6|15105.1|277
1597335300000|2020-08-13 16:15:00|15125.1|15115.1|15130.1|15117.6|15130.1|15117.6|15125.1|15112.6|68
1597335600000|2020-08-13 16:20:00|15132.6|15120.1|15135.1|15122.6|15137.6|15122.6|15132.6|15117.6|155
1597335900000|2020-08-13 16:25:00|15132.6|15120.1|15127.6|15115.1|15135.1|15122.6|15127.6|15115.1|68
1597336200000|2020-08-13 16:30:00|15130.1|15117.6|15132.6|15120.1|15135.1|15122.6|15130.1|15117.6|55
1597336500000|2020-08-13 16:35:00|15130.1|15117.6|15132.6|15120.1|15132.6|15120.1|15130.1|15117.6|32
1597336800000|2020-08-13 16:40:00|15135.1|15122.6|15135.1|15122.6|15135.1|15122.6|15132.6|15120.1|36
1597337100000|2020-08-13 16:45:00|15137.6|15125.1|15142.6|15130.1|15142.6|15130.1|15135.1|15122.6|143
1597337400000|2020-08-13 16:50:00|15140.1|15127.6|15140.1|15127.6|15140.1|15127.6|15135.1|15122.6|36
1597337700000|2020-08-13 16:55:00|15137.6|15125.1|15145.1|15132.6|15147.6|15135.1|15137.6|15125.1|130
1597338000000|2020-08-13 17:00:00|15150.1|15137.6|15140.1|15127.6|15152.6|15140.1|15140.1|15127.6|303
1597338300000|2020-08-13 17:05:00|15142.6|15130.1|15132.6|15120.1|15142.6|15130.1|15132.6|15120.1|52
1597338600000|2020-08-13 17:10:00|15135.1|15122.6|15137.6|15125.1|15140.1|15127.6|15132.6|15120.1|46
1597338900000|2020-08-13 17:15:00|15135.1|15122.6|15130.1|15117.6|15137.6|15122.6|15130.1|15117.6|64
1597339200000|2020-08-13 17:20:00|15132.6|15120.1|15122.6|15110.1|15132.6|15120.1|15122.6|15110.1|39
1597339500000|2020-08-13 17:25:00|15125.1|15112.6|15122.6|15110.1|15125.1|15112.6|15120.1|15107.6|52
1597339800000|2020-08-13 17:30:00|15125.1|15112.6|15115.1|15102.6|15125.1|15112.6|15115.1|15100.1|166
1597340100000|2020-08-13 17:35:00|15117.6|15100.1|15120.1|15107.6|15122.6|15110.1|15115.1|15100.1|25
1597340400000|2020-08-13 17:40:00|15122.6|15110.1|15127.6|15115.1|15127.6|15115.1|15120.1|15105.1|29
1597340700000|2020-08-13 17:45:00|15130.1|15117.6|15135.1|15122.6|15137.6|15125.1|15127.6|15115.1|58
1597341000000|2020-08-13 17:50:00|15132.6|15120.1|15130.1|15117.6|15135.1|15122.6|15127.6|15115.1|86
1597341300000|2020-08-13 17:55:00|15127.6|15115.1|15130.1|15117.6|15132.6|15120.1|15127.6|15115.1|40
1597341600000|2020-08-13 18:00:00|15132.6|15120.1|15127.6|15115.1|15132.6|15120.1|15125.1|15110.1|35
1597341900000|2020-08-13 18:05:00|15125.1|15112.6|15122.6|15110.1|15127.6|15115.1|15120.1|15107.6|20
1597342200000|2020-08-13 18:10:00|15125.1|15107.6|15117.6|15102.6|15125.1|15110.1|15112.6|15100.1|111
1597342500000|2020-08-13 18:15:00|15115.1|15105.1|15102.6|15090.1|15117.6|15105.1|15102.6|15090.1|379
1597342800000|2020-08-13 18:20:00|15105.1|15092.6|15092.6|15080.1|15105.1|15092.6|15092.6|15080.1|439
1597343100000|2020-08-13 18:25:00|15095.1|15082.6|15102.6|15090.1|15102.6|15090.1|15092.6|15080.1|51
1597343400000|2020-08-13 18:30:00|15100.1|15087.6|15110.1|15097.6|15112.6|15100.1|15100.1|15087.6|124
1597343700000|2020-08-13 18:35:00|15107.6|15095.1|15100.1|15087.6|15107.6|15095.1|15092.6|15080.1|176
1597344000000|2020-08-13 18:40:00|15102.6|15090.1|15101.4|15091.4|15110.1|15097.6|15100.1|15087.6|89
1597344300000|2020-08-13 18:45:00|15102.6|15092.6|15105.1|15095.1|15115.1|15105.1|15102.6|15092.6|46
1597344600000|2020-08-13 18:50:00|15103.9|15093.9|15101.4|15091.4|15106.4|15096.4|15091.4|15081.4|101
1597344900000|2020-08-13 18:55:00|15100.1|15090.1|15101.4|15091.4|15108.9|15098.9|15096.4|15086.4|93
1597345200000|2020-08-13 19:00:00|15102.6|15092.6|15103.9|15093.9|15106.4|15096.4|15096.4|15086.4|62
1597345500000|2020-08-13 19:05:00|15102.6|15092.6|15101.4|15091.4|15106.4|15096.4|15101.4|15091.4|34
1597345800000|2020-08-13 19:10:00|15100.1|15090.1|15105.1|15095.1|15106.4|15096.4|15096.4|15086.4|76
1597346100000|2020-08-13 19:15:00|15103.9|15093.9|15113.9|15103.9|15113.9|15103.9|15102.6|15092.6|48
1597346400000|2020-08-13 19:20:00|15115.1|15105.1|15120.1|15110.1|15121.4|15111.4|15115.1|15105.1|49
1597346700000|2020-08-13 19:25:00|15121.4|15111.4|15121.4|15111.4|15121.4|15111.4|15118.9|15108.9|15
1597347000000|2020-08-13 19:30:00|15123.9|15113.9|15125.1|15115.1|15126.4|15116.4|15121.4|15111.4|54
1597347300000|2020-08-13 19:35:00|15126.4|15116.4|15120.1|15110.1|15130.1|15120.1|15120.1|15110.1|92
1597347600000|2020-08-13 19:40:00|15121.4|15111.4|15130.1|15120.1|15131.4|15121.4|15118.9|15108.9|66
1597347900000|2020-08-13 19:45:00|15131.4|15121.4|15130.1|15120.1|15132.6|15122.6|15126.4|15116.4|48
1597348200000|2020-08-13 19:50:00|15128.9|15118.9|15125.1|15115.1|15132.6|15122.6|15123.9|15113.9|111
1597348500000|2020-08-13 19:55:00|15123.9|15113.9|15131.4|15121.4|15133.9|15123.9|15118.9|15108.9|380
1597348800000|2020-08-13 20:00:00|15130.1|15120.1|15128.9|15118.9|15131.4|15121.4|15125.1|15115.1|177
1597349100000|2020-08-13 20:05:00|15127.6|15117.6|15126.4|15116.4|15127.6|15117.6|15125.1|15115.1|17
1597349400000|2020-08-13 20:10:00|15128.9|15118.9|15131.4|15121.4|15133.9|15123.9|15128.9|15118.9|100
1597349700000|2020-08-13 20:15:00|15136.5|15112.5|15137.4|15113.4|15137.8|15113.8|15136.2|15112.2|3
1597350000000|2020-08-13 20:20:00|15137.7|15113.7|15137.8|15113.8|15138.1|15114.1|15137.4|15113.4|0
1597350300000|2020-08-13 20:25:00|15137.7|15113.7|15138.8|15114.8|15138.8|15114.8|15137.2|15113.2|12
1597350600000|2020-08-13 20:30:00|15137.1|15113.1|15140.4|15116.4|15143.8|15119.8|15137.1|15113.1|180
1597350900000|2020-08-13 20:35:00|15139.6|15115.6|15143|15119|15144.7|15120.7|15139.6|15115.6|24
1597351200000|2020-08-13 20:40:00|15142.1|15118.1|15144.7|15120.7|15144.7|15120.7|15142.1|15118.1|36
1597351500000|2020-08-13 20:45:00|15145.5|15121.5|15144.2|15120.2|15145.5|15121.5|15142.1|15118.1|22
1597351800000|2020-08-13 20:50:00|15143.3|15119.3|15144|15120|15147.3|15123.3|15143.3|15119.3|4
1597352100000|2020-08-13 20:55:00|15144.8|15120.8|15142.5|15118.5|15144.8|15120.8|15140.6|15116.6|60
1597352400000|2020-08-13 21:00:00|15142.4|15118.4|15141.6|15117.6|15142.4|15118.4|15141.6|15117.6|0
1597352700000|2020-08-13 21:05:00|15141.9|15117.9|15140.7|15116.7|15141.9|15117.9|15140.3|15116.3|7
1597353000000|2020-08-13 21:10:00|15140.3|15116.3|15139.4|15115.4|15140.4|15116.4|15139.4|15115.4|3
1597353300000|2020-08-13 21:15:00|15139.8|15115.8|15139.4|15115.4|15140.4|15116.4|15139.1|15115.1|0
1597353600000|2020-08-13 21:20:00|15139.6|15115.6|15139.6|15115.6|15139.6|15115.6|15139.2|15115.2|0
1597353900000|2020-08-13 21:25:00|15139.4|15115.4|15138.7|15114.7|15139.4|15115.4|15138.6|15114.6|0
1597354200000|2020-08-13 21:30:00|15139.1|15115.1|15138.7|15114.7|15139.2|15115.2|15138.7|15114.7|0
1597354500000|2020-08-13 21:35:00|15139.1|15115.1|15139.1|15115.1|15139.1|15115.1|15138.8|15114.8|0
1597354800000|2020-08-13 21:40:00|15138.3|15114.3|15138.7|15114.7|15138.7|15114.7|15137.6|15113.6|0
1597355100000|2020-08-13 21:45:00|15138.8|15114.8|15139.7|15115.7|15139.9|15115.9|15138.8|15114.8|0
1597355400000|2020-08-13 21:50:00|15139.8|15115.8|15139.9|15115.9|15140|15116|15139.7|15115.7|0
1597355700000|2020-08-13 21:55:00|15140|15116|15140|15116|15140.6|15116.6|15139.9|15115.9|0
1597356000000|2020-08-13 22:00:00|15141.8|15117.8|15148.1|15124.1|15149.8|15125.8|15140.1|15116.1|0
1597356300000|2020-08-13 22:05:00|15148.5|15124.5|15143.9|15119.9|15148.9|15124.9|15143|15119|0
1597356600000|2020-08-13 22:10:00|15144.3|15120.3|15143|15119|15144.3|15120.3|15142.6|15118.6|0
1597356900000|2020-08-13 22:15:00|15142.2|15118.2|15144.7|15120.7|15145.6|15121.6|15142.2|15118.2|0
1597357200000|2020-08-13 22:20:00|15144.3|15120.3|15144.7|15120.7|15146|15122|15143.9|15119.9|0
1597357500000|2020-08-13 22:25:00|15145.6|15121.6|15144.7|15120.7|15146.4|15122.4|15144.7|15120.7|0
1597357800000|2020-08-13 22:30:00|15145.6|15121.6|15148.1|15124.1|15148.9|15124.9|15145.6|15121.6|0
1597358100000|2020-08-13 22:35:00|15148.5|15124.5|15149.8|15125.8|15149.8|15125.8|15148.1|15124.1|0
1597358400000|2020-08-13 22:40:00|15150.6|15126.6|15152.3|15128.3|15152.3|15128.3|15149.8|15125.8|0
1597358700000|2020-08-13 22:45:00|15153.2|15129.2|15149|15125|15154|15130|15149|15125|0
1597359000000|2020-08-13 22:50:00|15149.8|15125.8|15152.3|15128.3|15152.3|15128.3|15149.8|15125.8|0
1597359300000|2020-08-13 22:55:00|15151.5|15127.5|15153.2|15129.2|15154.4|15130.4|15151.5|15127.5|0
1597359600000|2020-08-13 23:00:00|15152.8|15128.8|15158.3|15134.3|15158.3|15134.3|15152.8|15128.8|0
1597359900000|2020-08-13 23:05:00|15159.1|15135.1|15160.8|15136.8|15164.2|15140.2|15159.1|15135.1|0
1597360200000|2020-08-13 23:10:00|15161.2|15137.2|15162.5|15138.5|15163.3|15139.3|15160.8|15136.8|0
1597360500000|2020-08-13 23:15:00|15161.6|15137.6|15161.6|15137.6|15162.5|15138.5|15159.9|15135.9|0
1597360800000|2020-08-13 23:20:00|15159.9|15135.9|15160.8|15136.8|15160.8|15136.8|15159.1|15135.1|0
1597361100000|2020-08-13 23:25:00|15160.3|15136.3|15159.9|15135.9|15161.6|15137.6|15159.1|15135.1|0
1597361400000|2020-08-13 23:30:00|15160.8|15136.8|15159.9|15135.9|15161.6|15137.6|15159.1|15135.1|0
1597361700000|2020-08-13 23:35:00|15160.3|15136.3|15162.5|15138.5|15162.5|15138.5|15160.3|15136.3|0
1597362000000|2020-08-13 23:40:00|15163.3|15139.3|15163.3|15139.3|15165.8|15141.8|15163.3|15139.3|0
1597362300000|2020-08-13 23:45:00|15162.5|15138.5|15167.5|15143.5|15167.5|15143.5|15161.6|15137.6|0
1597362600000|2020-08-13 23:50:00|15166.7|15142.7|15164.2|15140.2|15167.5|15143.5|15163.3|15139.3|0
1597362900000|2020-08-13 23:55:00|15163.7|15139.7|15164.2|15140.2|15164.2|15140.2|15161.6|15137.6|0
1597363200000|2020-08-14 00:00:00|15165|15141|15166.2|15142.2|15166.2|15142.2|15156.6|15132.6|0
1597363500000|2020-08-14 00:05:00|15166.6|15142.6|15167|15143|15167|15143|15160.3|15136.3|0
1597363800000|2020-08-14 00:10:00|15167.4|15143.4|15168|15144|15170.5|15146.5|15166.2|15142.2|0
1597364100000|2020-08-14 00:15:00|15168.8|15144.8|15152.6|15128.6|15169.6|15145.6|15152.6|15128.6|0
1597364400000|2020-08-14 00:20:00|15153.1|15129.1|15151|15127|15153.1|15129.1|15140.1|15116.1|0
1597364700000|2020-08-14 00:25:00|15151.4|15127.4|15150.6|15126.6|15157.2|15133.2|15147.3|15123.3|0
1597365000000|2020-08-14 00:30:00|15151.8|15127.8|15149.6|15125.6|15152.9|15128.9|15146.5|15122.5|0
1597365300000|2020-08-14 00:35:00|15149.2|15125.2|15147|15123|15153.1|15129.1|15147|15123|0
1597365600000|2020-08-14 00:40:00|15148.2|15124.2|15145.3|15121.3|15150.1|15126.1|15142.6|15118.6|0
1597365900000|2020-08-14 00:45:00|15145.1|15121.1|15146.2|15122.2|15146.2|15122.2|15141.8|15117.8|0
1597366200000|2020-08-14 00:50:00|15145.8|15121.8|15144.5|15120.5|15152.4|15128.4|15144.5|15120.5|0
1597366500000|2020-08-14 00:55:00|15144.1|15120.1|15144.9|15120.9|15148.9|15124.9|15141.2|15117.2|0
1597366800000|2020-08-14 01:00:00|15144.7|15120.7|15132.6|15122.6|15144.7|15122.6|15120.1|15110.1|616
1597367100000|2020-08-14 01:05:00|15130.1|15120.1|15120.1|15110.1|15132.6|15122.6|15112.6|15102.6|798
1597367400000|2020-08-14 01:10:00|15117.6|15107.6|15112.6|15102.6|15122.6|15112.6|15097.6|15087.6|1231
1597367700000|2020-08-14 01:15:00|15115.1|15105.1|15082.6|15072.6|15125.1|15115.1|15080.1|15070.1|1558
1597368000000|2020-08-14 01:20:00|15085.1|15075.1|15092.6|15082.6|15102.6|15092.6|15080.1|15070.1|1214
1597368300000|2020-08-14 01:25:00|15097.6|15087.6|15090.1|15080.1|15097.6|15087.6|15080.1|15070.1|1622
1597368600000|2020-08-14 01:30:00|15092.6|15082.6|15090.1|15080.1|15117.6|15107.6|15045.1|15035.1|15440
1597368900000|2020-08-14 01:35:00|15092.6|15082.6|15127.6|15117.6|15140.1|15130.1|15087.6|15077.6|6290
1597369200000|2020-08-14 01:40:00|15125.1|15115.1|15172.6|15162.6|15182.6|15172.6|15125.1|15115.1|8964
1597369500000|2020-08-14 01:45:00|15175.1|15165.1|15202.6|15192.6|15205.1|15195.1|15155.1|15145.1|6796
1597369800000|2020-08-14 01:50:00|15205.1|15195.1|15195.1|15185.1|15220.1|15210.1|15192.6|15182.6|5569
1597370100000|2020-08-14 01:55:00|15197.6|15187.6|15157.6|15147.6|15205.1|15195.1|15150.1|15140.1|3996
1597370400000|2020-08-14 02:00:00|15155.1|15145.1|15132.6|15122.6|15160.1|15150.1|15115.1|15105.1|7325
1597370700000|2020-08-14 02:05:00|15130.1|15120.1|15135.1|15125.1|15157.6|15147.6|15117.6|15107.6|4165
1597371000000|2020-08-14 02:10:00|15132.6|15122.6|15145.1|15135.1|15165.1|15155.1|15122.6|15112.6|3744
1597371300000|2020-08-14 02:15:00|15142.6|15132.6|15180.1|15170.1|15192.6|15182.6|15132.6|15122.6|4199
1597371600000|2020-08-14 02:20:00|15177.6|15167.6|15170.1|15160.1|15185.1|15175.1|15162.6|15152.6|2479
1597371900000|2020-08-14 02:25:00|15172.6|15162.6|15182.6|15172.6|15202.6|15192.6|15172.6|15162.6|4243
1597372200000|2020-08-14 02:30:00|15185.1|15175.1|15167.6|15157.6|15192.6|15182.6|15165.1|15155.1|3080
1597372500000|2020-08-14 02:35:00|15165.1|15155.1|15147.6|15137.6|15167.6|15157.6|15137.6|15127.6|4306
1597372800000|2020-08-14 02:40:00|15145.1|15135.1|15132.6|15122.6|15160.1|15150.1|15127.6|15117.6|3426
1597373100000|2020-08-14 02:45:00|15135.1|15125.1|15157.6|15147.6|15160.1|15150.1|15120.1|15110.1|3059
1597373400000|2020-08-14 02:50:00|15160.1|15150.1|15157.6|15147.6|15165.1|15155.1|15150.1|15140.1|1329
1597373700000|2020-08-14 02:55:00|15160.1|15150.1|15150.1|15140.1|15165.1|15155.1|15137.6|15127.6|2587
1597374000000|2020-08-14 03:00:00|15147.6|15137.6|15127.6|15117.6|15147.6|15137.6|15122.6|15112.6|5014
1597374300000|2020-08-14 03:05:00|15125.1|15115.1|15120.1|15110.1|15132.6|15122.6|15102.6|15092.6|3636
1597374600000|2020-08-14 03:10:00|15117.6|15107.6|15127.6|15117.6|15132.6|15122.6|15102.6|15092.6|2135
1597374900000|2020-08-14 03:15:00|15130.1|15120.1|15115.1|15105.1|15137.6|15127.6|15107.6|15097.6|1689
1597375200000|2020-08-14 03:20:00|15112.6|15102.6|15150.1|15140.1|15172.6|15162.6|15110.1|15100.1|4307
1597375500000|2020-08-14 03:25:00|15152.6|15142.6|15145.1|15135.1|15155.1|15145.1|15132.6|15122.6|2038
1597375800000|2020-08-14 03:30:00|15147.6|15137.6|15150.1|15140.1|15150.1|15140.1|15137.6|15127.6|403
1597376100000|2020-08-14 03:35:00|15147.6|15137.6|15152.6|15142.6|15152.6|15142.6|15147.6|15137.6|105
1597376400000|2020-08-14 03:40:00|15150.1|15140.1|15150.1|15140.1|15152.6|15142.6|15147.6|15137.6|165
1597376700000|2020-08-14 03:45:00|15147.6|15137.6|15147.6|15137.6|15150.1|15140.1|15145.1|15135.1|168
1597377000000|2020-08-14 03:50:00|15145.1|15135.1|15145.1|15135.1|15147.6|15137.6|15140.1|15130.1|661
1597377300000|2020-08-14 03:55:00|15142.6|15132.6|15137.6|15127.6|15145.1|15135.1|15137.6|15127.6|229
1597377600000|2020-08-14 04:00:00|15142.6|15132.6|15145.1|15135.1|15147.6|15137.6|15140.1|15130.1|144
1597377900000|2020-08-14 04:05:00|15142.6|15132.6|15145.1|15135.1|15147.6|15137.6|15142.6|15132.6|39
1597378200000|2020-08-14 04:10:00|15147.6|15137.6|15147.6|15137.6|15150.1|15140.1|15145.1|15135.1|161
1597378500000|2020-08-14 04:15:00|15150.1|15140.1|15152.6|15142.6|15155.1|15145.1|15147.6|15137.6|80
1597378800000|2020-08-14 04:20:00|15155.1|15145.1|15152.6|15142.6|15157.6|15147.6|15152.6|15142.6|98
1597379100000|2020-08-14 04:25:00|15155.1|15145.1|15160.1|15150.1|15160.1|15150.1|15155.1|15145.1|181
1597379400000|2020-08-14 04:30:00|15162.6|15152.6|15162.6|15152.6|15165.1|15155.1|15157.6|15147.6|308
1597379700000|2020-08-14 04:35:00|15165.1|15155.1|15165.1|15155.1|15165.1|15155.1|15162.6|15152.6|157
1597380000000|2020-08-14 04:40:00|15167.6|15157.6|15165.1|15155.1|15170.1|15160.1|15165.1|15155.1|427
1597380300000|2020-08-14 04:45:00|15162.6|15152.6|15162.6|15152.6|15167.6|15157.6|15157.6|15147.6|91
1597380600000|2020-08-14 04:50:00|15160.1|15150.1|15162.6|15152.6|15165.1|15155.1|15157.6|15147.6|403
1597380900000|2020-08-14 04:55:00|15165.1|15155.1|15157.6|15147.6|15165.1|15155.1|15155.1|15145.1|533
1597381200000|2020-08-14 05:00:00|15160.1|15150.1|15182.6|15172.6|15182.6|15172.6|15150.1|15140.1|3642
1597381500000|2020-08-14 05:05:00|15177.6|15167.6|15202.6|15192.6|15202.6|15192.6|15177.6|15167.6|4257
1597381800000|2020-08-14 05:10:00|15205.1|15195.1|15200.1|15190.1|15210.1|15200.1|15195.1|15185.1|4349
1597382100000|2020-08-14 05:15:00|15202.6|15192.6|15200.1|15190.1|15212.6|15202.6|15197.6|15187.6|1793
1597382400000|2020-08-14 05:20:00|15197.6|15187.6|15227.6|15217.6|15230.1|15220.1|15197.6|15187.6|4703
1597382700000|2020-08-14 05:25:00|15230.1|15220.1|15230.1|15220.1|15242.6|15232.6|15222.6|15212.6|3040
1597383000000|2020-08-14 05:30:00|15227.6|15217.6|15217.6|15207.6|15232.6|15222.6|15215.1|15205.1|2008
1597383300000|2020-08-14 05:35:00|15220.1|15210.1|15217.6|15207.6|15225.1|15215.1|15202.6|15192.6|2312
1597383600000|2020-08-14 05:40:00|15215.1|15205.1|15225.1|15215.1|15230.1|15220.1|15207.6|15197.6|1146
1597383900000|2020-08-14 05:45:00|15227.6|15217.6|15212.6|15202.6|15235.1|15225.1|15205.1|15195.1|1521
1597384200000|2020-08-14 05:50:00|15210.1|15200.1|15217.6|15207.6|15222.6|15212.6|15195.1|15185.1|1787
1597384500000|2020-08-14 05:55:00|15220.1|15210.1|15242.6|15232.6|15252.6|15242.6|15220.1|15210.1|2761
1597384800000|2020-08-14 06:00:00|15245.1|15235.1|15242.6|15232.6|15245.1|15235.1|15212.6|15202.6|3645
1597385100000|2020-08-14 06:05:00|15245.1|15235.1|15260.1|15250.1|15265.1|15255.1|15235.1|15225.1|3177
1597385400000|2020-08-14 06:10:00|15257.6|15247.6|15267.6|15257.6|15272.6|15262.6|15252.6|15242.6|3130
1597385700000|2020-08-14 06:15:00|15270.1|15260.1|15317.6|15307.6|15317.6|15307.6|15270.1|15260.1|6596
1597386000000|2020-08-14 06:20:00|15315.1|15305.1|15297.6|15287.6|15322.6|15312.6|15292.6|15282.6|3184
1597386300000|2020-08-14 06:25:00|15295.1|15285.1|15317.6|15307.6|15322.6|15312.6|15287.6|15277.6|3703
1597386600000|2020-08-14 06:30:00|15322.6|15312.6|15337.6|15327.6|15337.6|15327.6|15315.1|15305.1|3913
1597386900000|2020-08-14 06:35:00|15340.1|15330.1|15315.1|15305.1|15342.6|15332.6|15310.1|15300.1|2976
1597387200000|2020-08-14 06:40:00|15312.6|15302.6|15345.1|15335.1|15370.1|15360.1|15307.6|15297.6|10426
1597387500000|2020-08-14 06:45:00|15347.6|15337.6|15372.6|15362.6|15372.6|15362.6|15335.1|15325.1|6753
1597387800000|2020-08-14 06:50:00|15370.1|15360.1|15347.6|15337.6|15375.1|15365.1|15347.6|15337.6|6908
1597388100000|2020-08-14 06:55:00|15345.1|15335.1|15365.1|15355.1|15367.6|15357.6|15340.1|15330.1|5162
1597388400000|2020-08-14 07:00:00|15362.6|15352.6|15340.1|15327.6|15365.1|15352.6|15332.6|15320.1|2873
1597388700000|2020-08-14 07:05:00|15337.6|15325.1|15320.1|15307.6|15340.1|15327.6|15317.6|15305.1|1514
1597389000000|2020-08-14 07:10:00|15322.6|15310.1|15320.1|15305.1|15330.1|15315.1|15312.6|15297.6|1759
1597389300000|2020-08-14 07:15:00|15317.6|15307.6|15312.6|15297.6|15317.6|15307.6|15307.6|15292.6|1150
1597389600000|2020-08-14 07:20:00|15310.1|15300.1|15312.6|15300.1|15315.1|15302.6|15305.1|15292.6|956
1597389900000|2020-08-14 07:25:00|15315.1|15302.6|15325.1|15310.1|15325.1|15312.6|15312.6|15302.6|557
1597390200000|2020-08-14 07:30:00|15322.6|15312.6|15307.6|15295.1|15322.6|15312.6|15307.6|15292.6|680
1597390500000|2020-08-14 07:35:00|15305.1|15292.6|15312.6|15297.6|15317.6|15302.6|15302.6|15287.6|631
1597390800000|2020-08-14 07:40:00|15310.1|15300.1|15297.6|15285.1|15310.1|15300.1|15297.6|15285.1|610
1597391100000|2020-08-14 07:45:00|15295.1|15282.6|15287.6|15275.1|15297.6|15285.1|15285.1|15272.6|1102
1597391400000|2020-08-14 07:50:00|15285.1|15272.6|15285.1|15272.6|15292.6|15280.1|15280.1|15267.6|871
1597391700000|2020-08-14 07:55:00|15282.6|15270.1|15302.6|15290.1|15302.6|15290.1|15280.1|15267.6|964
1597392000000|2020-08-14 08:00:00|15300.1|15287.6|15287.6|15275.1|15300.1|15287.6|15280.1|15267.6|1035
1597392300000|2020-08-14 08:05:00|15285.1|15272.6|15282.6|15267.6|15297.6|15285.1|15280.1|15267.6|1352
1597392600000|2020-08-14 08:10:00|15280.1|15270.1|15285.1|15272.6|15287.6|15275.1|15277.6|15265.1|550
1597392900000|2020-08-14 08:15:00|15282.6|15270.1|15277.6|15262.6|15287.6|15275.1|15275.1|15260.1|1564
1597393200000|2020-08-14 08:20:00|15275.1|15260.1|15277.6|15265.1|15282.6|15270.1|15272.6|15260.1|862
1597393500000|2020-08-14 08:25:00|15275.1|15262.6|15282.6|15270.1|15287.6|15272.6|15265.1|15252.6|1825
1597393800000|2020-08-14 08:30:00|15296.6|15272.6|15286.7|15262.7|15296.6|15272.6|15281.1|15257.1|0
1597394100000|2020-08-14 08:35:00|15287.1|15263.1|15299.4|15275.4|15301.7|15277.7|15277.5|15253.5|201
1597394400000|2020-08-14 08:40:00|15299|15275|15290.3|15266.3|15299|15275|15289.4|15265.4|0
1597394700000|2020-08-14 08:45:00|15289.8|15265.8|15276.8|15252.8|15289.8|15265.8|15269.8|15245.8|0
1597395000000|2020-08-14 08:50:00|15274.5|15250.5|15271.5|15247.5|15274.5|15250.5|15263.4|15239.4|0
1597395300000|2020-08-14 08:55:00|15271.9|15247.9|15279.3|15255.3|15283.5|15259.5|15271.9|15247.9|0
1597395600000|2020-08-14 09:00:00|15278.8|15254.8|15267.6|15255.1|15282.6|15270.1|15265.1|15252.6|628
1597395900000|2020-08-14 09:05:00|15270.1|15257.6|15270.1|15255.1|15272.6|15260.1|15267.6|15255.1|162
1597396200000|2020-08-14 09:10:00|15267.6|15252.6|15270.1|15257.6|15270.1|15257.6|15260.1|15247.6|296
1597396500000|2020-08-14 09:15:00|15267.6|15255.1|15280.1|15265.1|15280.1|15267.6|15267.6|15255.1|171
1597396800000|2020-08-14 09:20:00|15277.6|15262.6|15277.6|15265.1|15282.6|15270.1|15275.1|15262.6|372
1597397100000|2020-08-14 09:25:00|15280.1|15267.6|15285.1|15272.6|15287.6|15275.1|15277.6|15265.1|93
1597397400000|2020-08-14 09:30:00|15282.6|15270.1|15285.1|15272.6|15292.6|15280.1|15282.6|15270.1|128
1597397700000|2020-08-14 09:35:00|15282.6|15270.1|15270.1|15257.6|15282.6|15270.1|15270.1|15257.6|71
1597398000000|2020-08-14 09:40:00|15272.6|15260.1|15275.1|15262.6|15275.1|15262.6|15267.6|15252.6|283
1597398300000|2020-08-14 09:45:00|15272.6|15260.1|15270.1|15255.1|15275.1|15262.6|15267.6|15255.1|59
1597398600000|2020-08-14 09:50:00|15267.6|15257.6|15265.1|15252.6|15272.6|15257.6|15265.1|15250.1|132
1597398900000|2020-08-14 09:55:00|15267.6|15255.1|15275.1|15262.6|15275.1|15262.6|15265.1|15252.6|89
1597399200000|2020-08-14 10:00:00|15277.6|15265.1|15277.6|15265.1|15280.1|15267.6|15275.1|15262.6|102
1597399500000|2020-08-14 10:05:00|15275.1|15262.6|15265.1|15252.6|15277.6|15265.1|15265.1|15252.6|113
1597399800000|2020-08-14 10:10:00|15262.6|15250.1|15265.1|15252.6|15265.1|15252.6|15260.1|15247.6|134
1597400100000|2020-08-14 10:15:00|15262.6|15250.1|15262.6|15250.1|15265.1|15252.6|15260.1|15247.6|223
1597400400000|2020-08-14 10:20:00|15265.1|15252.6|15270.1|15257.6|15270.1|15257.6|15262.6|15250.1|92
1597400700000|2020-08-14 10:25:00|15267.6|15255.1|15272.6|15260.1|15275.1|15262.6|15267.6|15255.1|60
1597401000000|2020-08-14 10:30:00|15275.1|15262.6|15275.1|15260.1|15275.1|15262.6|15270.1|15257.6|29
1597401300000|2020-08-14 10:35:00|15272.6|15262.6|15277.6|15262.6|15280.1|15267.6|15272.6|15260.1|206
1597401600000|2020-08-14 10:40:00|15280.1|15265.1|15277.6|15262.6|15280.1|15267.6|15275.1|15262.6|49
1597401900000|2020-08-14 10:45:00|15280.1|15265.1|15282.6|15270.1|15282.6|15270.1|15277.6|15262.6|40
1597402200000|2020-08-14 10:50:00|15285.1|15272.6|15285.1|15272.6|15287.6|15275.1|15282.6|15270.1|138
1597402500000|2020-08-14 10:55:00|15282.6|15270.1|15282.6|15270.1|15282.6|15270.1|15282.6|15270.1|23
1597402800000|2020-08-14 11:00:00|15285.1|15272.6|15282.6|15270.1|15285.1|15272.6|15282.6|15267.6|64
1597403100000|2020-08-14 11:05:00|15280.1|15267.6|15280.1|15267.6|15280.1|15270.1|15277.6|15265.1|29
1597403400000|2020-08-14 11:10:00|15282.6|15270.1|15282.6|15270.1|15282.6|15270.1|15280.1|15267.6|22
1597403700000|2020-08-14 11:15:00|15280.1|15267.6|15282.6|15270.1|15282.6|15270.1|15277.6|15265.1|47
1597404000000|2020-08-14 11:20:00|15285.1|15272.6|15290.1|15277.6|15292.6|15280.1|15285.1|15272.6|116
1597404300000|2020-08-14 11:25:00|15287.6|15275.1|15287.6|15275.1|15292.6|15280.1|15287.6|15275.1|114
1597404600000|2020-08-14 11:30:00|15285.1|15272.6|15285.1|15272.6|15287.6|15275.1|15285.1|15272.6|33
1597404900000|2020-08-14 11:35:00|15287.6|15275.1|15295.1|15282.6|15295.1|15282.6|15287.6|15272.6|130
1597405200000|2020-08-14 11:40:00|15297.6|15285.1|15297.6|15285.1|15300.1|15287.6|15295.1|15282.6|131
1597405500000|2020-08-14 11:45:00|15300.1|15287.6|15290.1|15277.6|15300.1|15287.6|15290.1|15277.6|166
1597405800000|2020-08-14 11:50:00|15292.6|15280.1|15292.6|15280.1|15292.6|15280.1|15287.6|15275.1|87
1597406100000|2020-08-14 11:55:00|15295.1|15282.6|15300.1|15287.6|15300.1|15287.6|15295.1|15282.6|297
1597406400000|2020-08-14 12:00:00|15302.6|15290.1|15292.6|15280.1|15302.6|15290.1|15292.6|15280.1|179
1597406700000|2020-08-14 12:05:00|15290.1|15277.6|15292.6|15280.1|15295.1|15282.6|15290.1|15277.6|154
1597407000000|2020-08-14 12:10:00|15295.1|15282.6|15297.6|15285.1|15302.6|15290.1|15292.6|15280.1|253
1597407300000|2020-08-14 12:15:00|15300.1|15287.6|15300.1|15287.6|15302.6|15290.1|15297.6|15285.1|134
1597407600000|2020-08-14 12:20:00|15297.6|15285.1|15300.1|15287.6|15300.1|15287.6|15297.6|15285.1|59
1597407900000|2020-08-14 12:25:00|15302.6|15290.1|15300.1|15287.6|15305.1|15292.6|15300.1|15287.6|63
1597408200000|2020-08-14 12:30:00|15302.6|15290.1|15307.6|15295.1|15310.1|15297.6|15295.1|15282.6|384
1597408500000|2020-08-14 12:35:00|15310.1|15297.6|15305.1|15292.6|15312.6|15300.1|15305.1|15290.1|161
1597408800000|2020-08-14 12:40:00|15307.6|15295.1|15302.6|15290.1|15307.6|15295.1|15302.6|15290.1|84
1597409100000|2020-08-14 12:45:00|15305.1|15287.6|15297.6|15285.1|15305.1|15287.6|15292.6|15280.1|166
1597409400000|2020-08-14 12:50:00|15295.1|15282.6|15295.1|15282.6|15300.1|15287.6|15295.1|15280.1|93
1597409700000|2020-08-14 12:55:00|15292.6|15280.1|15295.1|15282.6|15297.6|15285.1|15292.6|15280.1|82
1597410000000|2020-08-14 13:00:00|15292.6|15280.1|15290.1|15277.6|15295.1|15282.6|15287.6|15275.1|112
1597410300000|2020-08-14 13:05:00|15292.6|15280.1|15292.6|15280.1|15295.1|15282.6|15290.1|15277.6|57
1597410600000|2020-08-14 13:10:00|15290.1|15277.6|15297.6|15285.1|15297.6|15285.1|15290.1|15277.6|73
1597410900000|2020-08-14 13:15:00|15295.1|15282.6|15297.6|15285.1|15300.1|15287.6|15295.1|15282.6|112
1597411200000|2020-08-14 13:20:00|15300.1|15287.6|15300.1|15287.6|15302.6|15290.1|15297.6|15285.1|102
1597411500000|2020-08-14 13:25:00|15297.6|15285.1|15297.6|15282.6|15300.1|15287.6|15295.1|15282.6|75
1597411800000|2020-08-14 13:30:00|15295.1|15285.1|15305.1|15292.6|15310.1|15297.6|15287.6|15275.1|916
1597412100000|2020-08-14 13:35:00|15307.6|15295.1|15302.6|15290.1|15315.1|15302.6|15302.6|15290.1|819
1597412400000|2020-08-14 13:40:00|15300.1|15287.6|15305.1|15292.6|15310.1|15297.6|15300.1|15287.6|477
1597412700000|2020-08-14 13:45:00|15302.6|15290.1|15300.1|15287.6|15307.6|15295.1|15292.6|15280.1|311
1597413000000|2020-08-14 13:50:00|15302.6|15290.1|15307.6|15295.1|15307.6|15295.1|15297.6|15285.1|154
1597413300000|2020-08-14 13:55:00|15310.1|15297.6|15315.1|15302.6|15315.1|15302.6|15310.1|15297.6|142
1597413600000|2020-08-14 14:00:00|15317.6|15305.1|15307.6|15295.1|15317.6|15305.1|15305.1|15292.6|204
1597413900000|2020-08-14 14:05:00|15310.1|15297.6|15312.6|15300.1|15312.6|15300.1|15305.1|15292.6|60
1597414200000|2020-08-14 14:10:00|15315.1|15302.6|15305.1|15290.1|15315.1|15302.6|15302.6|15290.1|195
1597414500000|2020-08-14 14:15:00|15307.6|15292.6|15302.6|15290.1|15307.6|15295.1|15300.1|15287.6|59
1597414800000|2020-08-14 14:20:00|15300.1|15287.6|15292.6|15277.6|15305.1|15292.6|15285.1|15272.6|666
1597415100000|2020-08-14 14:25:00|15290.1|15280.1|15285.1|15272.6|15295.1|15280.1|15275.1|15262.6|357
1597415400000|2020-08-14 14:30:00|15287.6|15270.1|15295.1|15282.6|15297.6|15285.1|15285.1|15270.1|270
1597415700000|2020-08-14 14:35:00|15297.6|15285.1|15280.1|15265.1|15297.6|15285.1|15277.6|15265.1|299
1597416000000|2020-08-14 14:40:00|15282.6|15267.6|15292.6|15280.1|15295.1|15282.6|15280.1|15267.6|234
1597416300000|2020-08-14 14:45:00|15295.1|15282.6|15297.6|15285.1|15300.1|15287.6|15292.6|15280.1|110
1597416600000|2020-08-14 14:50:00|15300.1|15287.6|15285.1|15272.6|15300.1|15287.6|15285.1|15272.6|222
1597416900000|2020-08-14 14:55:00|15282.6|15270.1|15280.1|15267.6|15282.6|15270.1|15275.1|15262.6|185
1597417200000|2020-08-14 15:00:00|15277.6|15265.1|15277.6|15265.1|15280.1|15267.6|15275.1|15262.6|82
1597417500000|2020-08-14 15:05:00|15280.1|15267.6|15285.1|15272.6|15287.6|15275.1|15280.1|15267.6|164
1597417800000|2020-08-14 15:10:00|15287.6|15270.1|15280.1|15267.6|15287.6|15275.1|15277.6|15265.1|132
1597418100000|2020-08-14 15:15:00|15282.6|15270.1|15287.6|15275.1|15287.6|15275.1|15282.6|15270.1|108
1597418400000|2020-08-14 15:20:00|15285.1|15272.6|15290.1|15277.6|15290.1|15277.6|15285.1|15272.6|68
1597418700000|2020-08-14 15:25:00|15292.6|15280.1|15295.1|15282.6|15295.1|15282.6|15290.1|15280.1|32
1597419000000|2020-08-14 15:30:00|15292.6|15280.1|15297.6|15285.1|15297.6|15285.1|15292.6|15280.1|89
1597419300000|2020-08-14 15:35:00|15295.1|15282.6|15295.1|15282.6|15297.6|15285.1|15292.6|15280.1|37
1597419600000|2020-08-14 15:40:00|15297.6|15285.1|15290.1|15277.6|15297.6|15285.1|15290.1|15277.6|100
1597419900000|2020-08-14 15:45:00|15292.6|15280.1|15285.1|15270.1|15292.6|15280.1|15280.1|15267.6|136
1597420200000|2020-08-14 15:50:00|15282.6|15272.6|15277.6|15265.1|15285.1|15272.6|15277.6|15265.1|85
1597420500000|2020-08-14 15:55:00|15280.1|15267.6|15282.6|15270.1|15282.6|15270.1|15277.6|15265.1|19
1597420800000|2020-08-14 16:00:00|15280.1|15267.6|15280.1|15267.6|15282.6|15270.1|15280.1|15267.6|59
1597421100000|2020-08-14 16:05:00|15282.6|15270.1|15280.1|15267.6|15282.6|15270.1|15277.6|15265.1|45
1597421400000|2020-08-14 16:10:00|15282.6|15270.1|15280.1|15267.6|15285.1|15270.1|15280.1|15267.6|90
1597421700000|2020-08-14 16:15:00|15277.6|15265.1|15272.6|15257.6|15277.6|15265.1|15270.1|15257.6|153
1597422000000|2020-08-14 16:20:00|15270.1|15260.1|15272.6|15260.1|15275.1|15262.6|15270.1|15257.6|66
1597422300000|2020-08-14 16:25:00|15275.1|15262.6|15277.6|15265.1|15280.1|15265.1|15272.6|15260.1|104
1597422600000|2020-08-14 16:30:00|15280.1|15267.6|15280.1|15267.6|15280.1|15267.6|15277.6|15265.1|32
1597422900000|2020-08-14 16:35:00|15277.6|15265.1|15280.1|15267.6|15280.1|15267.6|15275.1|15262.6|51
1597423200000|2020-08-14 16:40:00|15282.6|15270.1|15282.6|15267.6|15282.6|15270.1|15280.1|15267.6|19
1597423500000|2020-08-14 16:45:00|15280.1|15270.1|15277.6|15265.1|15282.6|15270.1|15277.6|15265.1|26
1597423800000|2020-08-14 16:50:00|15280.1||15277.6||15280.1||15277.6||30
1597424100000|2020-08-14 16:55:00|15280.1|15267.6|15275.1|15262.6|15280.1|15267.6|15275.1|15262.6|15
1597424400000|2020-08-14 17:00:00|15277.6|15265.1|15282.6|15270.1|15282.6|15270.1|15275.1|15262.6|59
1597424700000|2020-08-14 17:05:00|15285.1|15272.6|15282.6|15270.1|15285.1|15272.6|15282.6|15267.6|34
1597425000000|2020-08-14 17:10:00|15285.1|15272.6|15287.6|15275.1|15287.6|15275.1|15285.1|15272.6|79
1597425300000|2020-08-14 17:15:00|15285.1|15272.6|15290.1|15277.6|15290.1|15277.6|15285.1|15272.6|33
1597425600000|2020-08-14 17:20:00|15287.6|15275.1|15290.1|15277.6|15292.6|15280.1|15285.1|15272.6|59
1597425900000|2020-08-14 17:25:00|15287.6|15275.1|15290.1|15277.6|15292.6|15280.1|15285.1|15272.6|91
1597426200000|2020-08-14 17:30:00|15292.6|15280.1|15292.6|15280.1|15295.1|15280.1|15290.1|15277.6|100
1597426500000|2020-08-14 17:35:00|15295.1|15277.6|15292.6|15280.1|15295.1|15280.1|15287.6|15275.1|22
1597426800000|2020-08-14 17:40:00|15295.1|15282.6|15290.1|15277.6|15295.1|15282.6|15290.1|15275.1|162
1597427100000|2020-08-14 17:45:00|15292.6|15275.1|15285.1|15272.6|15292.6|15277.6|15285.1|15272.6|79
1597427400000|2020-08-14 17:50:00|15282.6|15270.1|15290.1|15277.6|15290.1|15277.6|15282.6|15267.6|95
1597427700000|2020-08-14 17:55:00|15292.6|15280.1|15292.6|15280.1|15292.6|15280.1|15290.1|15277.6|36
1597428000000|2020-08-14 18:00:00|15290.1|15277.6|15290.1|15277.6|15292.6|15280.1|15287.6|15275.1|89
1597428300000|2020-08-14 18:05:00|15292.6|15275.1|15295.1|15282.6|15295.1|15282.6|15287.6|15275.1|76
1597428600000|2020-08-14 18:10:00|15292.6|15280.1|15295.1|15282.6|15295.1|15282.6|15292.6|15280.1|15
1597428900000|2020-08-14 18:15:00|15292.6|15280.1|15292.6|15280.1|15292.6|15280.1|15290.1|15277.6|36
1597429200000|2020-08-14 18:20:00|15290.1|15277.6|15290.1|15277.6|15292.6|15280.1|15290.1|15277.6|26
1597429500000|2020-08-14 18:25:00|15287.6|15275.1|15290.1|15277.6|15290.1|15277.6|15285.1|15272.6|44
1597429800000|2020-08-14 18:30:00|15292.6|15280.1|15295.1|15282.6|15295.1|15282.6|15290.1|15277.6|42
1597430100000|2020-08-14 18:35:00||15280.1||15282.6||15282.6||15280.1|33
1597430400000|2020-08-14 18:40:00|15292.6|15280.1|15288.9|15278.9|15292.6|15282.6|15288.9|15275.1|87
1597430700000|2020-08-14 18:45:00|15290.1|15280.1|15286.4|15276.4|15290.1|15280.1|15286.4|15276.4|23
1597431000000|2020-08-14 18:50:00|15285.1|15275.1|15288.9|15278.9|15288.9|15278.9|15283.9|15273.9|53
1597431300000|2020-08-14 18:55:00|15287.6|15277.6|15286.4|15276.4|15287.6|15277.6|15285.1|15275.1|12
1597431600000|2020-08-14 19:00:00|15287.6|15277.6|15286.4|15276.4|15288.9|15278.9|15285.1|15275.1|54
1597431900000|2020-08-14 19:05:00|15288.9|15278.9|15286.4|15276.4|15291.4|15281.4|15286.4|15276.4|21
1597432200000|2020-08-14 19:10:00|15285.1|15275.1|15286.4|15276.4|15286.4|15276.4|15285.1|15275.1|20
1597432500000|2020-08-14 19:15:00|15285.1|15275.1|15288.9|15278.9|15291.4|15281.4|15285.1|15275.1|153
1597432800000|2020-08-14 19:20:00|15286.4|15276.4|15283.9|15273.9|15286.4|15276.4|15283.9|15273.9|93
1597433100000|2020-08-14 19:25:00|15282.6|15272.6|15288.9|15278.9|15288.9|15278.9|15281.4|15271.4|104
1597433400000|2020-08-14 19:30:00|15286.4|15276.4|15288.9|15278.9|15288.9|15278.9|15283.9|15273.9|66
1597433700000|2020-08-14 19:35:00|15287.6|15277.6|15286.4|15276.4|15288.9|15278.9|15285.1|15275.1|48
1597434000000|2020-08-14 19:40:00|15285.1|15275.1|15286.4|15276.4|15286.4|15276.4|15283.9|15273.9|58
1597434300000|2020-08-14 19:45:00|15288.9|15278.9|15286.4|15276.4|15291.4|15281.4|15286.4|15276.4|192
1597434600000|2020-08-14 19:50:00|15285.1|15275.1|15293.9|15283.9|15293.9|15283.9|15285.1|15275.1|245
1597434900000|2020-08-14 19:55:00|15295.1|15285.1|15298.9|15288.9|15298.9|15288.9|15291.4|15281.4|128
1597435200000|2020-08-14 20:00:00|15296.4|15286.4|15301.4|15291.4|15301.4|15291.4|15295.1|15285.1|52
1597435500000|2020-08-14 20:05:00|||||||||10
1597435800000|2020-08-14 20:10:00|15298.9|15288.9|15293.9|15283.9|15301.4|15291.4|15293.9|15283.9|94
1597436100000|2020-08-14 20:15:00|15303|15279|15306.9|15282.9|15306.9|15282.9|15303|15279|38
1597436400000|2020-08-14 20:20:00|15306.8|15282.8|15306.5|15282.5|15306.8|15282.8|15305.9|15281.9|6
1597436700000|2020-08-14 20:25:00|15306.8|15282.8|15306.5|15282.5|15306.9|15282.9|15306.1|15282.1|68
1597437000000|2020-08-14 20:30:00|15305.1|15281.1|15305.4|15281.4|15308.5|15284.5|15304.2|15280.2|34
1597437300000|2020-08-14 20:35:00|15306.3|15282.3|15309.7|15285.7|15309.7|15285.7|15305.4|15281.4|11
1597437600000|2020-08-14 20:40:00|15308.8|15284.8|15308.8|15284.8|15311.4|15287.4|15307.1|15283.1|23
1597437900000|2020-08-14 20:45:00|15309.7|15285.7|15311.4|15287.4|15312.3|15288.3|15308.8|15284.8|168
1597438200000|2020-08-14 20:50:00|15310.5|15286.5|15312.3|15288.3|15312.3|15288.3|15308.8|15284.8|19
1597438500000|2020-08-14 20:55:00|15311.4|15287.4|15306.6|15282.6|15313.1|15289.1|15306.5|15282.5|96
1597615200000|2020-08-16 22:00:00|15322.5|15298.5|15320.8|15296.8|15322.5|15298.5|15317.3|15293.3|0
1597615500000|2020-08-16 22:05:00|15320.3|15296.3|15319.9|15295.9|15321.6|15297.6|15318.2|15294.2|0
1597615800000|2020-08-16 22:10:00|15319.5|15295.5|15323.3|15299.3|15324.6|15300.6|15318.2|15294.2|0
1597616100000|2020-08-16 22:15:00|15324.2|15300.2|15327|15303|15328.4|15304.4|15323.3|15299.3|0
1597616400000|2020-08-16 22:20:00|15326.2|15302.2|15324.5|15300.5|15327|15303|15324.5|15300.5|0
1597616700000|2020-08-16 22:25:00|15325.3|15301.3|15324.6|15300.6|15325.8|15301.8|15323.6|15299.6|0
1597617000000|2020-08-16 22:30:00|15325.4|15301.4|15327.8|15303.8|15330.4|15306.4|15325.3|15301.3|0
1597617300000|2020-08-16 22:35:00|15328.2|15304.2|15330.4|15306.4|15333.8|15309.8|15327.8|15303.8|0
1597617600000|2020-08-16 22:40:00|15329.5|15305.5|15332.9|15308.9|15333.8|15309.8|15327.8|15303.8|0
1597617900000|2020-08-16 22:45:00|15333.3|15309.3|15332.9|15308.9|15334.6|15310.6|15332.9|15308.9|0
1597618200000|2020-08-16 22:50:00|15333.8|15309.8|15331.6|15307.6|15333.8|15309.8|15330.4|15306.4|0
1597618500000|2020-08-16 22:55:00|15332.4|15308.4|15331.6|15307.6|15332.4|15308.4|15330.7|15306.7|0
1597618800000|2020-08-16 23:00:00|15332|15308|15330.6|15306.6|15332.4|15308.4|15329|15305|0
1597619100000|2020-08-16 23:05:00|15331.4|15307.4|15332.4|15308.4|15332.4|15308.4|15330.6|15306.6|0
1597619400000|2020-08-16 23:10:00|15333.3|15309.3|15333.3|15309.3|15334.2|15310.2|15332.4|15308.4|0
1597619700000|2020-08-16 23:15:00|15334.2|15310.2|15335|15311|15335.9|15311.9|15334.2|15310.2|0
1597620000000|2020-08-16 23:20:00|15335.9|15311.9|15333.8|15309.8|15336.4|15312.4|15333.8|15309.8|0
1597620300000|2020-08-16 23:25:00|15334.7|15310.7|15334.7|15310.7|15335.5|15311.5|15333.8|15309.8|0
1597620600000|2020-08-16 23:30:00|15335.5|15311.5|15338.1|15314.1|15338.1|15314.1|15334.7|15310.7|0
1597620900000|2020-08-16 23:35:00|15337.6|15313.6|15338.1|15314.1|15339.8|15315.8|15337.6|15313.6|0
1597621200000|2020-08-16 23:40:00|15337.2|15313.2|15337.2|15313.2|15338.1|15314.1|15335.5|15311.5|0
1597621500000|2020-08-16 23:45:00|15336.8|15312.8|15326.4|15302.4|15339.8|15315.8|15326.4|15302.4|0
1597621800000|2020-08-16 23:50:00|15324.7|15300.7|15328.1|15304.1|15329.8|15305.8|15323.8|15299.8|0
1597622100000|2020-08-16 23:55:00|15327.3|15303.3|15332.4|15308.4|15334.9|15310.9|15327.3|15303.3|0
1597622400000|2020-08-17 00:00:00|15332.8|15308.8|15327.7|15303.7|15333.2|15309.2|15321.3|15297.3|0
1597622700000|2020-08-17 00:05:00|15327.3|15303.3|15328.1|15304.1|15329.8|15305.8|15326.4|15302.4|0
1597623000000|2020-08-17 00:10:00|15327.3|15303.3|15329.8|15305.8|15329.8|15305.8|15326.4|15302.4|0
1597623300000|2020-08-17 00:15:00|15329|15305|15326.4|15302.4|15335.1|15311.1|15326.4|15302.4|0
1597623600000|2020-08-17 00:20:00|15326.6|15302.6|15333|15309|15335.7|15311.7|15321.3|15297.3|0
1597623900000|2020-08-17 00:25:00|15335.3|15311.3|15336|15312|15338.5|15314.5|15332.5|15308.5|0
1597624200000|2020-08-17 00:30:00|15337.2|15313.2|15333.2|15309.2|15340.9|15316.9|15333.2|15309.2|0
1597624500000|2020-08-17 00:35:00|15333.6|15309.6|15328.5|15304.5|15336.8|15312.8|15328.5|15304.5|0
1597624800000|2020-08-17 00:40:00|15327.6|15303.6|15321.3|15297.3|15328.1|15304.1|15318.5|15294.5|0
1597625100000|2020-08-17 00:45:00|15321.5|15297.5|15319|15295|15327.2|15303.2|15318.5|15294.5|0
1597625400000|2020-08-17 00:50:00|15318.5|15294.5|15317.7|15293.7|15321.7|15297.7|15315.3|15291.3|0
1597625700000|2020-08-17 00:55:00|15317.4|15293.4|15320.9|15296.9|15321.3|15297.3|15314.5|15290.5|0
1597626000000|2020-08-17 01:00:00|15328.4|15318.4|15308.4|15298.4|15333.4|15323.4|15303.4|15293.4|2094
1597626300000|2020-08-17 01:05:00|15305.9|15295.9|15315.9|15305.9|15318.4|15308.4|15303.4|15293.4|802
1597626600000|2020-08-17 01:10:00|15318.4|15308.4|15323.4|15313.4|15335.9|15325.9|15313.4|15303.4|1896
1597626900000|2020-08-17 01:15:00|15325.9|15315.9|15323.4|15313.4|15330.9|15320.9|15313.4|15303.4|1360
1597627200000|2020-08-17 01:20:00|15320.9|15310.9|15363.4|15353.4|15368.4|15358.4|15320.9|15310.9|2078
1597627500000|2020-08-17 01:25:00|15365.9|15355.9|15390.9|15380.9|15398.4|15388.4|15363.4|15353.4|4392
1597627800000|2020-08-17 01:30:00|15400.9|15390.9|15415.9|15405.9|15500.9|15490.9|15400.9|15390.9|27821
1597628100000|2020-08-17 01:35:00|15420.9|15410.9|15453.4|15443.4|15458.4|15448.4|15413.4|15403.4|10768
1597628400000|2020-08-17 01:40:00|15450.9|15440.9|15518.4|15508.4|15528.4|15518.4|15448.4|15438.4|13726
1597628700000|2020-08-17 01:45:00|15520.9|15510.9|15560.9|15550.9|15560.9|15550.9|15513.4|15503.4|9419
1597629000000|2020-08-17 01:50:00|15563.4|15553.4|15578.4|15568.4|15590.9|15580.9|15543.4|15533.4|10374
1597629300000|2020-08-17 01:55:00|15580.9|15570.9|15585.9|15575.9|15593.4|15583.4|15543.4|15533.4|9433
1597629600000|2020-08-17 02:00:00|15590.9|15580.9|15598.4|15588.4|15620.9|15610.9|15580.9|15570.9|10174
1597629900000|2020-08-17 02:05:00|15600.9|15590.9|15653.4|15643.4|15653.4|15643.4|15600.9|15590.9|8167
1597630200000|2020-08-17 02:10:00|15650.9|15640.9|15600.9|15590.9|15660.9|15650.9|15600.9|15590.9|8976
1597630500000|2020-08-17 02:15:00|15603.4|15593.4|15635.9|15625.9|15650.9|15640.9|15600.9|15590.9|6851
1597630800000|2020-08-17 02:20:00|15633.4|15623.4|15638.4|15628.4|15645.9|15635.9|15610.9|15600.9|4881
1597631100000|2020-08-17 02:25:00|15643.4|15633.4|15618.4|15608.4|15645.9|15635.9|15603.4|15593.4|5933
1597631400000|2020-08-17 02:30:00|15620.9|15610.9|15630.9|15620.9|15640.9|15630.9|15605.9|15595.9|5493
1597631700000|2020-08-17 02:35:00|15633.4|15623.4|15645.9|15635.9|15650.9|15640.9|15605.9|15595.9|4928
1597632000000|2020-08-17 02:40:00|15648.4|15638.4|15680.9|15670.9|15680.9|15670.9|15645.9|15635.9|6381
1597632300000|2020-08-17 02:45:00|15678.4|15668.4|15675.9|15665.9|15683.4|15673.4|15653.4|15643.4|4888
1597632600000|2020-08-17 02:50:00|15678.4|15668.4|15673.4|15663.4|15688.4|15678.4|15648.4|15638.4|3999
1597632900000|2020-08-17 02:55:00|15675.9|15665.9|15698.4|15688.4|15718.4|15708.4|15673.4|15663.4|5228
1597633200000|2020-08-17 03:00:00|15700.9|15690.9|15683.4|15673.4|15705.9|15695.9|15668.4|15658.4|4994
1597633500000|2020-08-17 03:05:00|15680.9|15670.9|15690.9|15680.9|15703.4|15693.4|15673.4|15663.4|3172
1597633800000|2020-08-17 03:10:00|15695.9|15685.9|15698.4|15688.4|15728.4|15718.4|15693.4|15683.4|3867
1597634100000|2020-08-17 03:15:00|15700.9|15690.9|15695.9|15685.9|15705.9|15695.9|15683.4|15673.4|2465
1597634400000|2020-08-17 03:20:00|15693.4|15683.4|15713.4|15703.4|15718.4|15708.4|15688.4|15678.4|2403
1597634700000|2020-08-17 03:25:00|15710.9|15700.9|15728.4|15718.4|15730.9|15720.9|15693.4|15683.4|2882
1597635000000|2020-08-17 03:30:00|15723.4|15713.4|15713.4|15703.4|15723.4|15713.4|15710.9|15700.9|939
1597635300000|2020-08-17 03:35:00|15718.4|15708.4|15708.4|15698.4|15718.4|15708.4|15705.9|15695.9|631
1597635600000|2020-08-17 03:40:00|15705.9|15695.9|15720.9|15710.9|15723.4|15713.4|15703.4|15693.4|1343
1597635900000|2020-08-17 03:45:00|15723.4|15713.4|15710.9|15700.9|15723.4|15713.4|15708.4|15698.4|694
1597636200000|2020-08-17 03:50:00|15713.4|15703.4|15710.9|15700.9|15713.4|15703.4|15705.9|15695.9|627
1597636500000|2020-08-17 03:55:00|15708.4|15698.4|15708.4|15698.4|15713.4|15703.4|15703.4|15693.4|443
1597636800000|2020-08-17 04:00:00|15710.9|15700.9|15705.9|15695.9|15710.9|15700.9|15700.9|15690.9|186
1597637100000|2020-08-17 04:05:00|15703.4|15693.4|15703.4|15693.4|15708.4|15698.4|15703.4|15693.4|167
1597637400000|2020-08-17 04:10:00|15705.9|15695.9|15700.9|15690.9|15708.4|15698.4|15700.9|15690.9|161
1597637700000|2020-08-17 04:15:00|15703.4|15693.4|15708.4|15698.4|15708.4|15698.4|15700.9|15690.9|248
1597638000000|2020-08-17 04:20:00|15710.9|15700.9|15710.9|15700.9|15715.9|15705.9|15708.4|15698.4|339
1597638300000|2020-08-17 04:25:00|15708.4|15698.4|15705.9|15695.9|15710.9|15700.9|15705.9|15695.9|149
1597638600000|2020-08-17 04:30:00|15703.4|15693.4|15708.4|15698.4|15708.4|15698.4|15703.4|15693.4|165
1597638900000|2020-08-17 04:35:00|15705.9|15695.9|15705.9|15695.9|15708.4|15698.4|15703.4|15693.4|162
1597639200000|2020-08-17 04:40:00|15703.4|15693.4|15713.4|15703.4|15713.4|15703.4|15703.4|15693.4|364
1597639500000|2020-08-17 04:45:00|15710.9|15700.9|15718.4|15708.4|15718.4|15708.4|15708.4|15698.4|415
1597639800000|2020-08-17 04:50:00|15715.9|15705.9|15715.9|15705.9|15718.4|15708.4|15713.4|15703.4|329
1597640100000|2020-08-17 04:55:00|15713.4|15703.4|15715.9|15705.9|15715.9|15705.9|15710.9|15700.9|347
1597640400000|2020-08-17 05:00:00|15718.4|15708.4|15748.4|15738.4|15753.4|15743.4|15713.4|15703.4|7405
1597640700000|2020-08-17 05:05:00|15745.9|15735.9|15773.4|15763.4|15773.4|15763.4|15733.4|15723.4|3589
1597641000000|2020-08-17 05:10:00|15775.9|15765.9|15800.9|15790.9|15803.4|15793.4|15758.4|15748.4|6246
1597641300000|2020-08-17 05:15:00|15798.4|15788.4|15813.4|15803.4|15818.4|15808.4|15785.9|15775.9|4755
1597641600000|2020-08-17 05:20:00|15815.9|15805.9|15793.4|15783.4|15823.4|15813.4|15793.4|15783.4|5520
1597641900000|2020-08-17 05:25:00|15790.9|15780.9|15793.4|15783.4|15795.9|15785.9|15750.9|15740.9|5153
1597642200000|2020-08-17 05:30:00|15790.9|15780.9|15778.4|15768.4|15793.4|15783.4|15760.9|15750.9|3770
1597642500000|2020-08-17 05:35:00|15775.9|15765.9|15760.9|15750.9|15775.9|15765.9|15743.4|15733.4|4496
1597642800000|2020-08-17 05:40:00|15758.4|15748.4|15758.4|15748.4|15780.9|15770.9|15753.4|15743.4|4254
1597643100000|2020-08-17 05:45:00|15760.9|15750.9|15778.4|15768.4|15778.4|15768.4|15740.9|15730.9|3152
1597643400000|2020-08-17 05:50:00|15775.9|15765.9|15743.4|15733.4|15775.9|15765.9|15740.9|15730.9|2609
1597643700000|2020-08-17 05:55:00|15745.9|15735.9|15743.4|15733.4|15748.4|15738.4|15718.4|15708.4|3826
1597644000000|2020-08-17 06:00:00|15740.9|15730.9|15738.4|15728.4|15750.9|15740.9|15730.9|15720.9|2690
1597644300000|2020-08-17 06:05:00|15735.9|15725.9|15650.9|15640.9|15755.9|15745.9|15633.4|15623.4|18475
1597644600000|2020-08-17 06:10:00|15645.9|15635.9|15660.9|15650.9|15695.9|15685.9|15643.4|15633.4|7406
1597644900000|2020-08-17 06:15:00|15663.4|15653.4|15688.4|15678.4|15688.4|15678.4|15655.9|15645.9|2775
1597645200000|2020-08-17 06:20:00|15690.9|15680.9|15690.9|15680.9|15693.4|15683.4|15678.4|15668.4|1773
1597645500000|2020-08-17 06:25:00|15688.4|15678.4|15688.4|15678.4|15713.4|15703.4|15683.4|15673.4|3114
1597645800000|2020-08-17 06:30:00|15685.9|15675.9|15685.9|15675.9|15693.4|15683.4|15670.9|15660.9|2906
1597646100000|2020-08-17 06:35:00|15683.4|15673.4|15710.9|15700.9|15720.9|15710.9|15675.9|15665.9|3118
1597646400000|2020-08-17 06:40:00|15708.4|15698.4|15698.4|15688.4|15725.9|15715.9|15678.4|15668.4|4878
1597646700000|2020-08-17 06:45:00|15700.9|15690.9|15690.9|15680.9|15703.4|15693.4|15675.9|15665.9|2667
1597647000000|2020-08-17 06:50:00|15688.4|15678.4|15690.9|15680.9|15700.9|15690.9|15685.9|15675.9|2730
1597647300000|2020-08-17 06:55:00|15688.4|15678.4|15690.9|15680.9|15693.4|15683.4|15673.4|15663.4|2957
1597647600000|2020-08-17 07:00:00|15693.4|15678.4|15708.4|15695.9|15715.9|15703.4|15690.9|15675.9|1507
1597647900000|2020-08-17 07:05:00|15705.9|15693.4|15693.4|15680.9|15710.9|15698.4|15693.4|15680.9|968
1597648200000|2020-08-17 07:10:00|15695.9|15678.4|15675.9|15660.9|15695.9|15680.9|15675.9|15660.9|1032
1597648500000|2020-08-17 07:15:00|15673.4|15663.4|15670.9|15655.9|15680.9|15668.4|15668.4|15655.9|817
1597648800000|2020-08-17 07:20:00|15668.4|15653.4|15658.4|15645.9|15668.4|15655.9|15650.9|15638.4|957
1597649100000|2020-08-17 07:25:00|15655.9|15643.4|15670.9|15658.4|15675.9|15663.4|15655.9|15643.4|365
1597649400000|2020-08-17 07:30:00|15668.4|15655.9|15663.4|15650.9|15675.9|15663.4|15663.4|15650.9|485
1597649700000|2020-08-17 07:35:00|15660.9|15648.4|15660.9|15648.4|15663.4|15650.9|15653.4|15640.9|397
1597650000000|2020-08-17 07:40:00|15658.4|15645.9|15650.9|15638.4|15660.9|15648.4|15650.9|15638.4|334
1597650300000|2020-08-17 07:45:00|15648.4|15635.9|15650.9|15638.4|15658.4|15645.9|15643.4|15630.9|773
1597650600000|2020-08-17 07:50:00|15653.4|15640.9|15658.4|15645.9|15663.4|15648.4|15648.4|15635.9|759
1597650900000|2020-08-17 07:55:00|15660.9|15648.4|15673.4|15658.4|15673.4|15660.9|15655.9|15643.4|564
1597651200000|2020-08-17 08:00:00|15670.9|15655.9|15633.4|15620.9|15670.9|15655.9|15618.4|15605.9|2687
1597651500000|2020-08-17 08:05:00|15635.9|15623.4|15635.9|15620.9|15660.9|15648.4|15630.9|15618.4|1270
1597651800000|2020-08-17 08:10:00|15633.4|15623.4|15625.9|15613.4|15638.4|15625.9|15623.4|15610.9|523
1597652100000|2020-08-17 08:15:00|15628.4|15615.9|15625.9|15613.4|15630.9|15615.9|15618.4|15605.9|1090
1597652400000|2020-08-17 08:20:00|15623.4|15610.9|15638.4|15625.9|15648.4|15633.4|15623.4|15610.9|786
1597652700000|2020-08-17 08:25:00|15640.9|15628.4|15650.9|15638.4|15650.9|15638.4|15635.9|15623.4|1518
1597653000000|2020-08-17 08:30:00|15650.6|15626.6|15666.2|15642.2|15669.9|15645.9|15649.8|15625.8|0
1597653300000|2020-08-17 08:35:00|15663.8|15639.8|15662.5|15638.5|15666.2|15642.2|15658.8|15634.8|3537
1597653600000|2020-08-17 08:40:00|15662|15638|15673.9|15649.9|15677.9|15653.9|15644.3|15620.3|0
1597653900000|2020-08-17 08:45:00|15674.4|15650.4|15672.2|15648.2|15677.2|15653.2|15665.1|15641.1|0
1597654200000|2020-08-17 08:50:00|15672|15648|15658.4|15634.4|15674.8|15650.8|15658.4|15634.4|0
1597654500000|2020-08-17 08:55:00|15660.8|15636.8|15676.8|15652.8|15677.2|15653.2|15656|15632|0
1597654800000|2020-08-17 09:00:00|15676.5|15652.5|15665.9|15653.4|15676.5|15655.9|15650.9|15638.4|761
1597655100000|2020-08-17 09:05:00|15663.4|15650.9|15675.9|15663.4|15678.4|15665.9|15663.4|15650.9|408
1597655400000|2020-08-17 09:10:00|15673.4|15660.9|15668.4|15655.9|15675.9|15663.4|15668.4|15655.9|107
1597655700000|2020-08-17 09:15:00|15670.9|15658.4|15675.9|15663.4|15678.4|15665.9|15670.9|15658.4|222
1597656000000|2020-08-17 09:20:00|15673.4|15660.9|15678.4|15663.4|15678.4|15665.9|15673.4|15658.4|194
1597656300000|2020-08-17 09:25:00|15675.9|15665.9|15673.4|15660.9|15678.4|15665.9|15673.4|15660.9|57
1597656600000|2020-08-17 09:30:00|15670.9|15658.4|15668.4|15655.9|15670.9|15658.4|15665.9|15653.4|41
1597656900000|2020-08-17 09:35:00|15665.9|15653.4|15668.4|15655.9|15673.4|15660.9|15665.9|15653.4|93
1597657200000|2020-08-17 09:40:00|15665.9|15653.4|15663.4|15650.9|15665.9|15655.9|15660.9|15648.4|70
1597657500000|2020-08-17 09:45:00|15660.9|15648.4|15660.9|15648.4|15663.4|15650.9|15658.4|15645.9|89
1597657800000|2020-08-17 09:50:00|15658.4|15645.9|15660.9|15648.4|15660.9|15648.4|15658.4|15645.9|44
1597658100000|2020-08-17 09:55:00|15665.9|15653.4|15665.9|15653.4|15665.9|15653.4|15663.4|15650.9|139
1597658400000|2020-08-17 10:00:00|15663.4|15650.9|15660.9|15648.4|15665.9|15653.4|15660.9|15648.4|43
1597658700000|2020-08-17 10:05:00|15658.4|15645.9|15660.9|15648.4|15660.9|15648.4|15658.4|15645.9|37
1597659000000|2020-08-17 10:10:00|15658.4|15645.9|15653.4|15640.9|15658.4|15645.9|15653.4|15640.9|97
1597659300000|2020-08-17 10:15:00|15650.9|15638.4|15645.9|15633.4|15653.4|15638.4|15645.9|15633.4|182
1597659600000|2020-08-17 10:20:00|15643.4|15630.9|15645.9|15633.4|15645.9|15633.4|15640.9|15628.4|225
1597659900000|2020-08-17 10:25:00|15648.4|15635.9|15648.4|15635.9|15653.4|15640.9|15648.4|15635.9|71
1597660200000|2020-08-17 10:30:00|15650.9|15638.4|15650.9|15638.4|15653.4|15640.9|15648.4|15635.9|81
1597660500000|2020-08-17 10:35:00|15653.4|15635.9|15653.4|15640.9|15653.4|15640.9|15650.9|15635.9|132
1597660800000|2020-08-17 10:40:00|15650.9|15638.4|15653.4|15640.9|15653.4|15640.9|15650.9|15638.4|35
1597661100000|2020-08-17 10:45:00|15650.9|15638.4|15658.4|15645.9|15660.9|15645.9|15650.9|15638.4|124
1597661400000|2020-08-17 10:50:00|15660.9|15648.4|15660.9|15648.4|15663.4|15648.4|15658.4|15645.9|98
1597661700000|2020-08-17 10:55:00|15663.4|15650.9|15663.4|15650.9|15663.4|15650.9|15660.9|15648.4|85
1597662000000|2020-08-17 11:00:00|15665.9|15653.4|15665.9|15653.4|15665.9|15653.4|15660.9|15648.4|38
1597662300000|2020-08-17 11:05:00|15663.4|15650.9|15660.9|15648.4|15665.9|15650.9|15660.9|15648.4|37
1597662600000|2020-08-17 11:10:00|15663.4|15650.9|15658.4|15645.9|15663.4|15650.9|15655.9|15643.4|88
1597662900000|2020-08-17 11:15:00|15660.9|15648.4|15653.4|15640.9|15660.9|15648.4|15653.4|15640.9|115
1597663200000|2020-08-17 11:20:00|15650.9|15638.4|15650.9|15638.4|15653.4|15638.4|15648.4|15635.9|106
1597663500000|2020-08-17 11:25:00|15653.4|15640.9|15650.9|15638.4|15653.4|15640.9|15650.9|15638.4|227
1597663800000|2020-08-17 11:30:00|15645.9|15633.4|15648.4|15635.9|15655.9|15640.9|15645.9|15633.4|129
1597664100000|2020-08-17 11:35:00|15650.9|15638.4|15650.9|15638.4|15650.9|15638.4|15648.4|15635.9|13
1597664400000|2020-08-17 11:40:00|15653.4|15640.9|15650.9|15638.4|15653.4|15640.9|15650.9|15638.4|36
1597664700000|2020-08-17 11:45:00|15648.4|15635.9|15648.4|15635.9|15648.4|15635.9|15645.9|15633.4|98
1597665000000|2020-08-17 11:50:00|15645.9|15633.4|15645.9|15633.4|15648.4|15633.4|15645.9|15633.4|86
1597665300000|2020-08-17 11:55:00|15643.4|15630.9|15643.4|15630.9|15643.4|15630.9|15643.4|15630.9|47
1597665600000|2020-08-17 12:00:00|15640.9|15628.4|15643.4|15630.9|15643.4|15630.9|15640.9|15628.4|117
1597665900000|2020-08-17 12:05:00|15645.9|15633.4|15650.9|15638.4|15650.9|15638.4|15645.9|15633.4|133
1597666200000|2020-08-17 12:10:00|15648.4|15635.9|15650.9|15638.4|15655.9|15640.9|15648.4|15635.9|126
1597666500000|2020-08-17 12:15:00|15653.4|15640.9|15660.9|15648.4|15663.4|15650.9|15653.4|15640.9|328
1597666800000|2020-08-17 12:20:00|15658.4|15645.9|15660.9|15648.4|15660.9|15648.4|15655.9|15643.4|60
1597667100000|2020-08-17 12:25:00|15663.4|15650.9|15660.9|15648.4|15668.4|15655.9|15658.4|15645.9|252
1597667400000|2020-08-17 12:30:00|15658.4|15645.9|15655.9|15643.4|15663.4|15650.9|15655.9|15643.4|67
1597667700000|2020-08-17 12:35:00|15658.4|15640.9|15655.9|15643.4|15660.9|15648.4|15655.9|15640.9|61
1597668000000|2020-08-17 12:40:00|15658.4|15645.9|15658.4|15645.9|15663.4|15650.9|15658.4|15645.9|47
1597668300000|2020-08-17 12:45:00|15655.9|15643.4|15655.9|15643.4|15658.4|15645.9|15655.9|15643.4|38
1597668600000|2020-08-17 12:50:00|15658.4|15645.9|15655.9|15643.4|15658.4|15645.9|15655.9|15643.4|60
1597668900000|2020-08-17 12:55:00|15653.4|15640.9|15655.9|15643.4|15655.9|15643.4|15653.4|15640.9|21
1597669200000|2020-08-17 13:00:00|15660.9|15640.9|15660.9|15648.4|15660.9|15648.4|15660.9|15640.9|91
1597669500000|2020-08-17 13:05:00|15663.4|15650.9|15668.4|15655.9|15668.4|15655.9|15663.4|15650.9|106
1597669800000|2020-08-17 13:10:00|15670.9|15658.4|15675.9|15663.4|15675.9|15663.4|15670.9|15658.4|208
1597670100000|2020-08-17 13:15:00|15673.4|15660.9|15678.4|15665.9|15678.4|15665.9|15673.4|15660.9|104
1597670400000|2020-08-17 13:20:00|15675.9|15663.4|15680.9|15668.4|15680.9|15668.4|15675.9|15663.4|56
1597670700000|2020-08-17 13:25:00|15683.4|15670.9|15695.9|15680.9|15698.4|15685.9|15683.4|15670.9|472
1597671000000|2020-08-17 13:30:00|15698.4|15683.4|15695.9|15683.4|15698.4|15685.9|15675.9|15663.4|760
1597671300000|2020-08-17 13:35:00|15698.4|15685.9|15693.4|15680.9|15703.4|15690.9|15683.4|15670.9|764
1597671600000|2020-08-17 13:40:00|15695.9|15683.4|15708.4|15695.9|15718.4|15705.9|15695.9|15683.4|681
1597671900000|2020-08-17 13:45:00|15710.9|15698.4|15700.9|15688.4|15710.9|15698.4|15695.9|15683.4|451
1597672200000|2020-08-17 13:50:00|15703.4|15690.9|15695.9|15683.4|15718.4|15705.9|15695.9|15683.4|649
1597672500000|2020-08-17 13:55:00|15693.4|15680.9|15695.9|15683.4|15698.4|15685.9|15690.9|15678.4|302
1597672800000|2020-08-17 14:00:00|15693.4|15680.9|15690.9|15678.4|15700.9|15688.4|15685.9|15673.4|433
1597673100000|2020-08-17 14:05:00|15693.4|15680.9|15685.9|15673.4|15693.4|15680.9|15683.4|15670.9|408
1597673400000|2020-08-17 14:10:00|15688.4|15675.9|15683.4|15670.9|15693.4|15680.9|15680.9|15668.4|370
1597673700000|2020-08-17 14:15:00|15680.9|15668.4|15685.9|15670.9|15693.4|15678.4|15680.9|15668.4|233
1597674000000|2020-08-17 14:20:00|15683.4|15673.4|15700.9|15688.4|15700.9|15688.4|15683.4|15670.9|320
1597674300000|2020-08-17 14:25:00|15703.4|15690.9|15698.4|15685.9|15703.4|15690.9|15698.4|15685.9|139
1597674600000|2020-08-17 14:30:00|15700.9|15688.4|15703.4|15690.9|15703.4|15690.9|15695.9|15683.4|226
1597674900000|2020-08-17 14:35:00|15705.9|15693.4|15698.4|15685.9|15705.9|15693.4|15698.4|15685.9|142
1597675200000|2020-08-17 14:40:00|15700.9|15688.4|15695.9|15683.4|15700.9|15688.4|15695.9|15683.4|115
1597675500000|2020-08-17 14:45:00|15693.4|15680.9|15688.4|15675.9|15695.9|15683.4|15683.4|15670.9|209
1597675800000|2020-08-17 14:50:00|15685.9|15673.4|15698.4|15685.9|15700.9|15688.4|15685.9|15673.4|200
1597676100000|2020-08-17 14:55:00|15695.9|15683.4|15693.4|15680.9|15698.4|15685.9|15688.4|15675.9|262
1597676400000|2020-08-17 15:00:00|15695.9|15683.4|15690.9|15678.4|15698.4|15685.9|15690.9|15678.4|137
1597676700000|2020-08-17 15:05:00|15688.4|15675.9|15688.4|15675.9|15693.4|15680.9|15688.4|15675.9|168
1597677000000|2020-08-17 15:10:00|15685.9|15673.4|15693.4|15678.4|15693.4|15680.9|15685.9|15673.4|142
1597677300000|2020-08-17 15:15:00|15690.9|15680.9|15703.4|15690.9|15703.4|15690.9|15690.9|15678.4|202
1597677600000|2020-08-17 15:20:00|15705.9|15688.4|15708.4|15695.9|15708.4|15695.9|15703.4|15688.4|111
1597677900000|2020-08-17 15:25:00|15710.9|15693.4|15715.9|15703.4|15715.9|15703.4|15710.9|15693.4|197
1597678200000|2020-08-17 15:30:00|15718.4|15705.9|15703.4|15690.9|15718.4|15705.9|15703.4|15690.9|163
1597678500000|2020-08-17 15:35:00|15700.9|15688.4|15695.9|15683.4|15700.9|15690.9|15695.9|15683.4|116
1597678800000|2020-08-17 15:40:00|15693.4|15680.9|15690.9|15678.4|15698.4|15685.9|15690.9|15678.4|183
1597679100000|2020-08-17 15:45:00|15693.4|15680.9|15695.9|15683.4|15695.9|15683.4|15693.4|15680.9|124
1597679400000|2020-08-17 15:50:00|15693.4|15680.9|15695.9|15683.4|15698.4|15685.9|15693.4|15680.9|137
1597679700000|2020-08-17 15:55:00|15698.4|15685.9|15698.4|15685.9|15698.4|15685.9|15695.9|15683.4|47
1597680000000|2020-08-17 16:00:00|15700.9|15688.4|15698.4|15685.9|15700.9|15688.4|15695.9|15683.4|39
1597680300000|2020-08-17 16:05:00|15700.9|15688.4|15695.9|15683.4|15700.9|15688.4|15693.4|15680.9|64
1597680600000|2020-08-17 16:10:00|15693.4|15680.9|15693.4|15680.9|15693.4|15683.4|15693.4|15680.9|30
1597680900000|2020-08-17 16:15:00|15695.9|15683.4|15698.4|15685.9|15698.4|15685.9|15695.9|15683.4|52
1597681200000|2020-08-17 16:20:00|||||||||32
1597681500000|2020-08-17 16:25:00|15700.9|15688.4|15698.4|15685.9|15700.9|15688.4|15693.4|15680.9|109
1597681800000|2020-08-17 16:30:00|15695.9|15683.4|15695.9|15683.4|15695.9|15683.4|15693.4|15680.9|47
1597682100000|2020-08-17 16:35:00|15698.4|15685.9|15698.4|15685.9|15698.4|15685.9|15695.9|15683.4|27
1597682400000|2020-08-17 16:40:00|15700.9|15688.4|15700.9|15688.4|15700.9|15688.4|15700.9|15688.4|34
1597682700000|2020-08-17 16:45:00|15703.4|15690.9|15703.4|15690.9|15703.4|15690.9|15703.4|15690.9|54
1597683000000|2020-08-17 16:50:00|15705.9|15693.4|15705.9|15693.4|15705.9|15693.4|15705.9|15693.4|70
1597683300000|2020-08-17 16:55:00|15703.4|15690.9|15703.4|15690.9|15705.9|15693.4|15703.4|15690.9|52
1597683600000|2020-08-17 17:00:00|15705.9|15693.4|15705.9|15693.4|15705.9|15693.4|15705.9|15693.4|41
1597683900000|2020-08-17 17:05:00|15708.4|15695.9|15708.4|15695.9|15708.4|15695.9|15708.4|15695.9|72
1597684200000|2020-08-17 17:10:00|15710.9|15698.4|15710.9|15698.4|15710.9|15698.4|15710.9|15698.4|75
1597684500000|2020-08-17 17:15:00|15713.4|15700.9|15710.9|15698.4|15713.4|15700.9|15710.9|15698.4|116
1597684800000|2020-08-17 17:20:00|15713.4|15700.9|15713.4|15700.9|15713.4|15700.9|15710.9|15698.4|75
1597685100000|2020-08-17 17:25:00|15710.9|15698.4|15710.9|15698.4|15710.9|15698.4|15710.9|15698.4|39
1597685400000|2020-08-17 17:30:00|15713.4|15700.9|15710.9|15698.4|15713.4|15700.9|15710.9|15698.4|39
1597685700000|2020-08-17 17:35:00|||||||||10
1597686000000|2020-08-17 17:40:00|15708.4|15695.9|15708.4|15695.9|15708.4|15695.9|15705.9|15693.4|97
1597686300000|2020-08-17 17:45:00|15710.9|15698.4|15708.4|15695.9|15710.9|15698.4|15708.4|15695.9|51
1597686600000|2020-08-17 17:50:00|15710.9|15698.4|15708.4|15695.9|15710.9|15698.4|15708.4|15695.9|20
1597686900000|2020-08-17 17:55:00|15710.9|15698.4|15710.9|15698.4|15710.9|15698.4|15710.9|15698.4|6
1597687200000|2020-08-17 18:00:00|15713.4||15710.9||15713.4||15710.9||37
1597687500000|2020-08-17 18:05:00|||||||||69
1597687800000|2020-08-17 18:10:00|15708.4|15695.9|15715.9|15703.4|15718.4|15705.9|15708.4|15695.9|241
1597688100000|2020-08-17 18:15:00|15718.4|15705.9|15715.9|15703.4|15718.4|15705.9|15715.9|15703.4|53
1597688400000|2020-08-17 18:20:00|15718.4|15705.9|15720.9|15708.4|15720.9|15708.4|15718.4|15705.9|54
1597688700000|2020-08-17 18:25:00|15718.4|15705.9|15723.4|15710.9|15723.4|15710.9|15718.4|15705.9|95
1597689000000|2020-08-17 18:30:00|15725.9|15713.4|15728.4|15715.9|15730.9|15715.9|15725.9|15713.4|257
1597689300000|2020-08-17 18:35:00|15725.9|15713.4|15723.4|15710.9|15728.4|15715.9|15723.4|15710.9|105
1597689600000|2020-08-17 18:40:00|15720.9|15708.4|15719.7|15709.7|15720.9|15709.7|15719.7|15708.4|84
1597689900000|2020-08-17 18:45:00|15718.4|15708.4|15712.2|15702.2|15719.7|15709.7|15712.2|15702.2|190
1597690200000|2020-08-17 18:50:00|15709.7|15699.7|15709.7|15699.7|15712.2|15702.2|15709.7|15699.7|169
1597690500000|2020-08-17 18:55:00|15707.2|15697.2|15712.2|15702.2|15712.2|15702.2|15707.2|15697.2|236
1597690800000|2020-08-17 19:00:00|15710.9|15700.9|15707.2|15697.2|15712.2|15702.2|15707.2|15697.2|194
1597691100000|2020-08-17 19:05:00|15709.7|15699.7|15699.7|15689.7|15709.7|15699.7|15699.7|15689.7|184
1597691400000|2020-08-17 19:10:00|15698.4|15688.4|15694.7|15684.7|15698.4|15688.4|15694.7|15684.7|157
1597691700000|2020-08-17 19:15:00|15692.2|15682.2|15694.7|15684.7|15694.7|15684.7|15692.2|15682.2|187
1597692000000|2020-08-17 19:20:00|15692.2|15682.2|15690.9|15680.9|15694.7|15684.7|15689.7|15679.7|262
1597692300000|2020-08-17 19:25:00|15692.2|15682.2|15699.7|15689.7|15699.7|15689.7|15692.2|15682.2|204
1597692600000|2020-08-17 19:30:00|15697.2|15687.2|15699.7|15689.7|15699.7|15689.7|15697.2|15687.2|164
1597692900000|2020-08-17 19:35:00|15702.2|15692.2|15712.2|15702.2|15712.2|15702.2|15702.2|15692.2|181
1597693200000|2020-08-17 19:40:00|15710.9|15700.9|15712.2|15702.2|15712.2|15702.2|15710.9|15700.9|121
1597693500000|2020-08-17 19:45:00|15709.7|15699.7|15714.7|15704.7|15714.7|15704.7|15704.7|15694.7|167
1597693800000|2020-08-17 19:50:00|15709.7|15699.7|15712.2|15702.2|15712.2|15702.2|15708.4|15698.4|178
1597694100000|2020-08-17 19:55:00|15708.4|15698.4|15712.2|15702.2|15712.2|15702.2|15704.7|15694.7|274
1597694400000|2020-08-17 20:00:00|15709.7|15699.7|15712.2|15702.2|15712.2|15702.2|15707.2|15697.2|65
1597694700000|2020-08-17 20:05:00|15713.4|15703.4|15709.7|15699.7|15713.4|15703.4|15707.2|15697.2|95
1597695000000|2020-08-17 20:10:00|15708.4|15698.4|15714.7|15704.7|15714.7|15704.7|15705.9|15695.9|79
1597695300000|2020-08-17 20:15:00|15722.6|15698.6|15723.5|15699.5|15724.3|15700.3|15722|15698|7
1597695600000|2020-08-17 20:20:00|15722.8|15698.8|15723.3|15699.3|15723.7|15699.7|15722.6|15698.6|11
1597695900000|2020-08-17 20:25:00|15723.2|15699.2|15723.1|15699.1|15723.3|15699.3|15722.4|15698.4|139
1597696200000|2020-08-17 20:30:00|15725.6|15701.6|15728.2|15704.2|15728.2|15704.2|15723.8|15699.8|56
1597696500000|2020-08-17 20:35:00|15727.3|15703.3|15724.2|15700.2|15728.2|15704.2|15724.2|15700.2|123
1597696800000|2020-08-17 20:40:00|15725.1|15701.1|15727.2|15703.2|15727.2|15703.2|15723.3|15699.3|23
1597697100000|2020-08-17 20:45:00|15726.4|15702.4|15725.6|15701.6|15727.2|15703.2|15724.6|15700.6|115
1597697400000|2020-08-17 20:50:00|15726.5|15702.5|15723.9|15699.9|15726.5|15702.5|15723.9|15699.9|36
1597697700000|2020-08-17 20:55:00|15723|15699|15724.5|15700.5|15724.7|15700.7|15722.1|15698.1|37
1597698000000|2020-08-17 21:00:00|15724.9|15700.9|15725.3|15701.3|15725.7|15701.7|15724.7|15700.7|6
1597698300000|2020-08-17 21:05:00|15725.5|15701.5|15725.8|15701.8|15725.8|15701.8|15725.5|15701.5|3
1597698600000|2020-08-17 21:10:00|15725.4|15701.4|15725.3|15701.3|15725.7|15701.7|15725.3|15701.3|12
1597698900000|2020-08-17 21:15:00|15725.4|15701.4|15725.4|15701.4|15725.8|15701.8|15725.4|15701.4|0
1597699200000|2020-08-17 21:20:00|15725.5|15701.5|15725.4|15701.4|15726|15702|15725.4|15701.4|0
1597699500000|2020-08-17 21:25:00|15725.5|15701.5|15725.8|15701.8|15725.8|15701.8|15725.5|15701.5|0
1597699800000|2020-08-17 21:30:00|15725.7|15701.7|15725.2|15701.2|15725.7|15701.7|15725.2|15701.2|0
1597700100000|2020-08-17 21:35:00|15724.9|15700.9|15725.2|15701.2|15725.2|15701.2|15724.9|15700.9|0
1597700400000|2020-08-17 21:40:00|15725.4|15701.4|15725.1|15701.1|15725.4|15701.4|15724.7|15700.7|0
1597700700000|2020-08-17 21:45:00|15724.7|15700.7|15725.1|15701.1|15725.1|15701.1|15724.3|15700.3|0
1597701000000|2020-08-17 21:50:00|15724.9|15700.9|15724.9|15700.9|15725.2|15701.2|15724.9|15700.9|0
1597701300000|2020-08-17 21:55:00|15724.7|15700.7|15725.3|15701.3|15725.4|15701.4|15724.7|15700.7|0
1597701600000|2020-08-17 22:00:00|15725.1|15701.1|15720.2|15696.2|15725.1|15701.1|15720.2|15696.2|0
1597701900000|2020-08-17 22:05:00|15720.6|15696.6|15722.8|15698.8|15722.8|15698.8|15720.2|15696.2|0
1597702200000|2020-08-17 22:10:00|15723.2|15699.2|15721|15697|15723.6|15699.6|15721|15697|0
1597702500000|2020-08-17 22:15:00|15721.9|15697.9|15722.8|15698.8|15722.8|15698.8|15720.1|15696.1|0
1597702800000|2020-08-17 22:20:00|15721.9|15697.9|15724.5|15700.5|15724.5|15700.5|15721.9|15697.9|0
1597703100000|2020-08-17 22:25:00|15725.4|15701.4|15725|15701|15725.5|15701.5|15724.6|15700.6|0
1597703400000|2020-08-17 22:30:00|15725.4|15701.4|15727|15703|15727|15703|15725|15701|0
1597703700000|2020-08-17 22:35:00|15727.8|15703.8|15726|15702|15727.8|15703.8|15725.1|15701.1|0
1597704000000|2020-08-17 22:40:00|15725.1|15701.1|15726.9|15702.9|15727.7|15703.7|15724.2|15700.2|0
1597704300000|2020-08-17 22:45:00|15727.3|15703.3|15730.6|15706.6|15730.6|15706.6|15726.9|15702.9|0
1597704600000|2020-08-17 22:50:00|15729.7|15705.7|15730.5|15706.5|15730.6|15706.6|15729.7|15705.7|0
1597704900000|2020-08-17 22:55:00|15730|15706|15731.3|15707.3|15731.3|15707.3|15729.6|15705.6|0
1597705200000|2020-08-17 23:00:00|15729.6|15705.6|15730.5|15706.5|15731.3|15707.3|15727|15703|0
1597705500000|2020-08-17 23:05:00|15730.9|15706.9|15731.5|15707.5|15731.5|15707.5|15728.7|15704.7|0
1597705800000|2020-08-17 23:10:00|15730.6|15706.6|15734.4|15710.4|15737|15713|15730.6|15706.6|0
1597706100000|2020-08-17 23:15:00|15735.2|15711.2|15744.7|15720.7|15750.6|15726.6|15735|15711|0
1597706400000|2020-08-17 23:20:00|15745.5|15721.5|15745.5|15721.5|15749|15725|15742.9|15718.9|0
1597706700000|2020-08-17 23:25:00|15746.4|15722.4|15752.2|15728.2|15752.2|15728.2|15745.5|15721.5|0
1597707000000|2020-08-17 23:30:00|15753.1|15729.1|15752.2|15728.2|15756.7|15732.7|15751.3|15727.3|0
1597707300000|2020-08-17 23:35:00|15751.3|15727.3|15754.3|15730.3|15754.3|15730.3|15751.3|15727.3|0
1597707600000|2020-08-17 23:40:00|15755.2|15731.2|15753.4|15729.4|15755.2|15731.2|15752.6|15728.6|0
1597707900000|2020-08-17 23:45:00|15753|15729|15752.9|15728.9|15755.2|15731.2|15751.2|15727.2|0
1597708200000|2020-08-17 23:50:00|15752.5|15728.5|15750.3|15726.3|15752.5|15728.5|15749.4|15725.4|0
1597708500000|2020-08-17 23:55:00|15749.4|15725.4|15752.9|15728.9|15753.8|15729.8|15749.4|15725.4|0
1597708800000|2020-08-18 00:00:00|15752.1|15728.1|15755.3|15731.3|15756.2|15732.2|15746.7|15722.7|0
1597709100000|2020-08-18 00:05:00|15754.4|15730.4|15751.8|15727.8|15757.9|15733.9|15751|15727|0
1597709400000|2020-08-18 00:10:00|15751|15727|15751.3|15727.3|15753.2|15729.2|15750.1|15726.1|0
1597709700000|2020-08-18 00:15:00|15751.7|15727.7|15746.7|15722.7|15752.2|15728.2|15742.3|15718.3|0
1597710000000|2020-08-18 00:20:00|15746.3|15722.3|15750|15726|15754.1|15730.1|15743.9|15719.9|0
1597710300000|2020-08-18 00:25:00|15750.4|15726.4|15756.7|15732.7|15758.4|15734.4|15750|15726|0
1597710600000|2020-08-18 00:30:00|15755.5|15731.5|15748.7|15724.7|15756|15732|15747|15723|0
1597710900000|2020-08-18 00:35:00|15748.4|15724.4|15755.4|15731.4|15755.6|15731.6|15745.4|15721.4|0
1597711200000|2020-08-18 00:40:00|15755.2|15731.2|15745.9|15721.9|15755.6|15731.6|15745.9|15721.9|0
1597711500000|2020-08-18 00:45:00|15746.4|15722.4|15751.6|15727.6|15752.5|15728.5|15746.4|15722.4|0
1597711800000|2020-08-18 00:50:00|15751.2|15727.2|15755.3|15731.3|15759|15735|15751.2|15727.2|0
1597712100000|2020-08-18 00:55:00|15752.9|15728.9|15723.8|15699.8|15755.7|15731.7|15721.4|15697.4|0
1597712400000|2020-08-18 01:00:00|15708.3|15698.3|15690.8|15680.8|15715.8|15705.8|15668.3|15658.3|3618
1597712700000|2020-08-18 01:05:00|15693.3|15683.3|15675.8|15665.8|15693.3|15683.3|15670.8|15660.8|1578
1597713000000|2020-08-18 01:10:00|15678.3|15668.3|15673.3|15663.3|15688.3|15678.3|15663.3|15653.3|1251
1597713300000|2020-08-18 01:15:00|15675.8|15665.8|15700.8|15690.8|15713.3|15703.3|15670.8|15660.8|1911
1597713600000|2020-08-18 01:20:00|15698.3|15688.3|15688.3|15678.3|15700.8|15690.8|15688.3|15678.3|1107
1597713900000|2020-08-18 01:25:00|15685.8|15675.8|15673.3|15663.3|15685.8|15675.8|15670.8|15660.8|1879
1597714200000|2020-08-18 01:30:00|15675.8|15665.8|15643.3|15633.3|15710.8|15700.8|15640.8|15630.8|12378
1597714500000|2020-08-18 01:35:00|15645.8|15635.8|15645.8|15635.8|15645.8|15635.8|15618.3|15608.3|9579
1597714800000|2020-08-18 01:40:00|15643.3|15633.3|15638.3|15628.3|15665.8|15655.8|15633.3|15623.3|4900
1597715100000|2020-08-18 01:45:00|15635.8|15625.8|15638.3|15628.3|15658.3|15648.3|15613.3|15603.3|5704
1597715400000|2020-08-18 01:50:00|15635.8|15625.8|15643.3|15633.3|15653.3|15643.3|15623.3|15613.3|3766
1597715700000|2020-08-18 01:55:00|15645.8|15635.8|15610.8|15600.8|15645.8|15635.8|15608.3|15598.3|4260
1597716000000|2020-08-18 02:00:00|15613.3|15603.3|15623.3|15613.3|15635.8|15625.8|15605.8|15595.8|3886
1597716300000|2020-08-18 02:05:00|15620.8|15610.8|15620.8|15610.8|15638.3|15628.3|15608.3|15598.3|4372
1597716600000|2020-08-18 02:10:00|15618.3|15608.3|15645.8|15635.8|15650.8|15640.8|15618.3|15608.3|2405
1597716900000|2020-08-18 02:15:00|15643.3|15633.3|15655.8|15645.8|15665.8|15655.8|15635.8|15625.8|2072
1597717200000|2020-08-18 02:20:00|15653.3|15643.3|15643.3|15633.3|15663.3|15653.3|15640.8|15630.8|1766
1597717500000|2020-08-18 02:25:00|15640.8|15630.8|15670.8|15660.8|15675.8|15665.8|15640.8|15630.8|2031
1597717800000|2020-08-18 02:30:00|15668.3|15658.3|15660.8|15650.8|15670.8|15660.8|15645.8|15635.8|2601
1597718100000|2020-08-18 02:35:00|15663.3|15653.3|15665.8|15655.8|15678.3|15668.3|15650.8|15640.8|2257
1597718400000|2020-08-18 02:40:00|15668.3|15658.3|15655.8|15645.8|15668.3|15658.3|15635.8|15625.8|2468
1597718700000|2020-08-18 02:45:00|15658.3|15648.3|15635.8|15625.8|15658.3|15648.3|15618.3|15608.3|3637
1597719000000|2020-08-18 02:50:00|15633.3|15623.3|15635.8|15625.8|15638.3|15628.3|15620.8|15610.8|1520
1597719300000|2020-08-18 02:55:00|15633.3|15623.3|15650.8|15640.8|15653.3|15643.3|15630.8|15620.8|1204
1597719600000|2020-08-18 03:00:00|15648.3|15638.3|15663.3|15653.3|15663.3|15653.3|15645.8|15635.8|1406
1597719900000|2020-08-18 03:05:00|15660.8|15650.8|15640.8|15630.8|15663.3|15653.3|15638.3|15628.3|1738
1597720200000|2020-08-18 03:10:00|15643.3|15633.3|15655.8|15645.8|15660.8|15650.8|15635.8|15625.8|1798
1597720500000|2020-08-18 03:15:00|15653.3|15643.3|15660.8|15650.8|15668.3|15658.3|15648.3|15638.3|1816
1597720800000|2020-08-18 03:20:00|15663.3|15653.3|15683.3|15673.3|15688.3|15678.3|15660.8|15650.8|2827
1597721100000|2020-08-18 03:25:00|15685.8|15675.8|15693.3|15683.3|15700.8|15690.8|15680.8|15670.8|2916
1597721400000|2020-08-18 03:30:00|15690.8|15680.8|15700.8|15690.8|15703.3|15693.3|15690.8|15680.8|623
1597721700000|2020-08-18 03:35:00|15703.3|15693.3|15713.3|15703.3|15713.3|15703.3|15703.3|15693.3|728
1597722000000|2020-08-18 03:40:00|15715.8|15705.8|15715.8|15705.8|15720.8|15710.8|15710.8|15700.8|542
1597722300000|2020-08-18 03:45:00|15713.3|15703.3|15715.8|15705.8|15715.8|15705.8|15710.8|15700.8|477
1597722600000|2020-08-18 03:50:00|15718.3|15708.3|15713.3|15703.3|15718.3|15708.3|15710.8|15700.8|150
1597722900000|2020-08-18 03:55:00|15715.8|15705.8|15710.8|15700.8|15715.8|15705.8|15710.8|15700.8|282
1597723200000|2020-08-18 04:00:00|15713.3|15703.3|15713.3|15703.3|15715.8|15705.8|15710.8|15700.8|89
1597723500000|2020-08-18 04:05:00|15715.8|15705.8|15708.3|15698.3|15715.8|15705.8|15708.3|15698.3|161
1597723800000|2020-08-18 04:10:00|15710.8|15700.8|15708.3|15698.3|15713.3|15703.3|15708.3|15698.3|113
1597724100000|2020-08-18 04:15:00|15710.8|15700.8|15713.3|15703.3|15713.3|15703.3|15708.3|15698.3|42
1597724400000|2020-08-18 04:20:00|15710.8|15700.8|15708.3|15698.3|15713.3|15703.3|15708.3|15698.3|625
1597724700000|2020-08-18 04:25:00|15705.8|15695.8|15708.3|15698.3|15708.3|15698.3|15705.8|15695.8|202
1597725000000|2020-08-18 04:30:00|15705.8|15695.8|15708.3|15698.3|15708.3|15698.3|15703.3|15693.3|342
1597725300000|2020-08-18 04:35:00|15705.8|15695.8|15705.8|15695.8|15708.3|15698.3|15705.8|15695.8|161
1597725600000|2020-08-18 04:40:00|15703.3|15693.3|15708.3|15698.3|15708.3|15698.3|15703.3|15693.3|368
1597725900000|2020-08-18 04:45:00|15705.8|15695.8|15710.8|15700.8|15710.8|15700.8|15705.8|15695.8|478
1597726200000|2020-08-18 04:50:00|15708.3|15698.3|15700.8|15690.8|15710.8|15700.8|15698.3|15688.3|334
1597726500000|2020-08-18 04:55:00|15703.3|15693.3|15705.8|15695.8|15708.3|15698.3|15700.8|15690.8|690
1597726800000|2020-08-18 05:00:00|15703.3|15693.3|15688.3|15678.3|15703.3|15693.3|15675.8|15665.8|3382
1597727100000|2020-08-18 05:05:00|15685.8|15675.8|15693.3|15683.3|15693.3|15683.3|15673.3|15663.3|2386
1597727400000|2020-08-18 05:10:00|15695.8|15685.8|15680.8|15670.8|15698.3|15688.3|15670.8|15660.8|2181
1597727700000|2020-08-18 05:15:00|15678.3|15668.3|15685.8|15675.8|15693.3|15683.3|15675.8|15665.8|1661
1597728000000|2020-08-18 05:20:00|15688.3|15678.3|15688.3|15678.3|15708.3|15698.3|15683.3|15673.3|3365
1597728300000|2020-08-18 05:25:00|15685.8|15675.8|15665.8|15655.8|15693.3|15683.3|15660.8|15650.8|2852
1597728600000|2020-08-18 05:30:00|15668.3|15658.3|15673.3|15663.3|15685.8|15675.8|15668.3|15658.3|1241
1597728900000|2020-08-18 05:35:00|15675.8|15665.8|15665.8|15655.8|15683.3|15673.3|15660.8|15650.8|1816
1597729200000|2020-08-18 05:40:00|15663.3|15653.3|15660.8|15650.8|15668.3|15658.3|15645.8|15635.8|2910
1597729500000|2020-08-18 05:45:00|15658.3|15648.3|15670.8|15660.8|15673.3|15663.3|15653.3|15643.3|810
1597729800000|2020-08-18 05:50:00|15668.3|15658.3|15655.8|15645.8|15673.3|15663.3|15653.3|15643.3|1297
1597730100000|2020-08-18 05:55:00|15658.3|15648.3|15648.3|15638.3|15658.3|15648.3|15635.8|15625.8|1745
1597730400000|2020-08-18 06:00:00|15645.8|15635.8|15645.8|15635.8|15650.8|15640.8|15635.8|15625.8|2216
1597730700000|2020-08-18 06:05:00|15643.3|15633.3|15633.3|15623.3|15648.3|15638.3|15630.8|15620.8|1323
1597731000000|2020-08-18 06:10:00|15635.8|15625.8|15643.3|15633.3|15655.8|15645.8|15630.8|15620.8|2154
1597731300000|2020-08-18 06:15:00|15640.8|15630.8|15650.8|15640.8|15655.8|15645.8|15638.3|15628.3|1638
1597731600000|2020-08-18 06:20:00|15648.3|15638.3|15638.3|15628.3|15648.3|15638.3|15630.8|15620.8|1533
1597731900000|2020-08-18 06:25:00|15635.8|15625.8|15573.3|15563.3|15635.8|15625.8|15573.3|15563.3|5906
1597732200000|2020-08-18 06:30:00|15568.3|15558.3|15608.3|15598.3|15608.3|15598.3|15565.8|15555.8|4918
1597732500000|2020-08-18 06:35:00|15605.8|15595.8|15600.8|15590.8|15618.3|15608.3|15600.8|15590.8|1988
1597732800000|2020-08-18 06:40:00|15603.3|15593.3|15615.8|15605.8|15625.8|15615.8|15603.3|15593.3|1590
1597733100000|2020-08-18 06:45:00|15613.3|15603.3|15645.8|15635.8|15645.8|15635.8|15613.3|15603.3|2758
1597733400000|2020-08-18 06:50:00|15643.3|15633.3|15658.3|15648.3|15658.3|15648.3|15643.3|15633.3|2546
1597733700000|2020-08-18 06:55:00|15660.8|15650.8|15620.8|15610.8|15660.8|15650.8|15618.3|15608.3|4336
1597734000000|2020-08-18 07:00:00|15623|15610.5|15610.5|15598|15625.5|15613|15608|15595.5|2678
1597734300000|2020-08-18 07:05:00|15608|15595.5|15608|15593|15613|15600.5|15603|15590.5|1226
1597734600000|2020-08-18 07:10:00|15605.5|15595.5|15610.5|15595.5|15615.5|15603|15605.5|15593|938
1597734900000|2020-08-18 07:15:00|15608|15593|15603|15590.5|15608|15593|15598|15585.5|551
1597735200000|2020-08-18 07:20:00|15605.5|15588|15603|15590.5|15608|15595.5|15600.5|15588|438
1597735500000|2020-08-18 07:25:00|15600.5|15588|15603|15590.5|15608|15595.5|15600.5|15585.5|537
1597735800000|2020-08-18 07:30:00|15600.5|15588|15613|15600.5|15613|15600.5|15600.5|15588|601
1597736100000|2020-08-18 07:35:00|15615.5|15603|15618|15605.5|15620.5|15608|15613|15598|454
1597736400000|2020-08-18 07:40:00|15620.5|15608|15615.5|15603|15620.5|15608|15613|15600.5|217
1597736700000|2020-08-18 07:45:00|15613|15600.5|15618|15603|15620.5|15608|15613|15600.5|205
1597737000000|2020-08-18 07:50:00|15615.5|15605.5|15613|15600.5|15620.5|15608|15610.5|15598|503
1597737300000|2020-08-18 07:55:00|15615.5|15603|15618|15605.5|15620.5|15608|15613|15600.5|231
1597737600000|2020-08-18 08:00:00|15615.5|15603|15620.5|15605.5|15620.5|15608|15608|15593|739
1597737900000|2020-08-18 08:05:00|15618|15608|15618|15605.5|15625.5|15613|15618|15603|520
1597738200000|2020-08-18 08:10:00|15620.5|15608|15620.5|15608|15625.5|15613|15618|15605.5|409
1597738500000|2020-08-18 08:15:00|15623|15610.5|15635.5|15623|15638|15625.5|15623|15610.5|759
1597738800000|2020-08-18 08:20:00|15638|15625.5|15625.5|15613|15638|15625.5|15625.5|15613|787
1597739100000|2020-08-18 08:25:00|15628|15615.5|15635.5|15620.5|15643|15630.5|15628|15615.5|756
1597739400000|2020-08-18 08:30:00|15636.8|15612.8|15638.5|15614.5|15653.8|15629.8|15636.3|15612.3|3
1597739700000|2020-08-18 08:35:00|15639|15615|15640.5|15616.5|15642|15618|15635.7|15611.7|38
1597740000000|2020-08-18 08:40:00|15640|15616|15632.1|15608.1|15640.5|15616.5|15632.1|15608.1|0
1597740300000|2020-08-18 08:45:00|15632.5|15608.5|15632.9|15608.9|15639.4|15615.4|15630.6|15606.6|0
1597740600000|2020-08-18 08:50:00|15630.6|15606.6|15626.7|15602.7|15631.9|15607.9|15624.5|15600.5|0
1597740900000|2020-08-18 08:55:00|15629.1|15605.1|15630.8|15606.8|15634.5|15610.5|15628.4|15604.4|0
1597741200000|2020-08-18 09:00:00|15628.4|15604.4|15625.5|15613|15635.5|15623|15618|15604.4|366
1597741500000|2020-08-18 09:05:00|15628|15610.5|15630.5|15615.5|15630.5|15618|15628|15610.5|49
1597741800000|2020-08-18 09:10:00|15628|15618|15640.5|15628|15643|15630.5|15628|15615.5|268
1597742100000|2020-08-18 09:15:00|15643|15630.5|15640.5|15628|15643|15630.5|15633|15620.5|297
1597742400000|2020-08-18 09:20:00|15638|15625.5|15640.5|15625.5|15640.5|15628|15638|15625.5|44
1597742700000|2020-08-18 09:25:00|15638|15628|15638|15625.5|15640.5|15628|15635.5|15623|138
1597743000000|2020-08-18 09:30:00|15640.5|15623|15640.5|15625.5|15640.5|15625.5|15635.5|15623|101
1597743300000|2020-08-18 09:35:00|15638|15628|15635.5|15620.5|15643|15630.5|15633|15620.5|84
1597743600000|2020-08-18 09:40:00|15638|15623|15638|15625.5|15640.5|15628|15635.5|15623|83
1597743900000|2020-08-18 09:45:00|15635.5|15623|15640.5|15628|15640.5|15628|15635.5|15623|124
1597744200000|2020-08-18 09:50:00|15643|15630.5|15643|15630.5|15643|15630.5|15638|15625.5|84
1597744500000|2020-08-18 09:55:00|15640.5|15628|15643|15630.5|15643|15630.5|15640.5|15628|42
1597744800000|2020-08-18 10:00:00|15640.5|15628|15643|15630.5|15643|15630.5|15640.5|15628|37
1597745100000|2020-08-18 10:05:00|15645.5|15633|15643|15630.5|15648|15635.5|15643|15630.5|131
1597745400000|2020-08-18 10:10:00|15645.5|15633|15645.5|15633|15648|15633|15645.5|15630.5|29
1597745700000|2020-08-18 10:15:00|15648|15630.5|15648|15635.5|15648|15635.5|15645.5|15630.5|60
1597746000000|2020-08-18 10:20:00|15645.5|15633|15648|15635.5|15648|15635.5|15645.5|15633|30
1597746300000|2020-08-18 10:25:00|15650.5|15638|15643|15630.5|15650.5|15638|15643|15630.5|87
1597746600000|2020-08-18 10:30:00|15645.5|15633|15640.5|15628|15648|15635.5|15640.5|15628|82
1597746900000|2020-08-18 10:35:00|15643|15630.5|15645.5|15633|15648|15635.5|15640.5|15628|67
1597747200000|2020-08-18 10:40:00|15648|15635.5|15648|15635.5|15650.5|15638|15645.5|15633|103
1597747500000|2020-08-18 10:45:00|15650.5|15638|15653|15640.5|15655.5|15643|15648|15635.5|148
1597747800000|2020-08-18 10:50:00|15650.5|15638|15648|15635.5|15650.5|15638|15648|15635.5|81
1597748100000|2020-08-18 10:55:00|15650.5|15638|15650.5|15638|15653|15640.5|15648|15635.5|32
1597748400000|2020-08-18 11:00:00|15653|15640.5|15653|15640.5|15653|15640.5|15650.5|15638|36
1597748700000|2020-08-18 11:05:00|15650.5|15638|15645.5|15633|15650.5|15640.5|15645.5|15630.5|50
1597749000000|2020-08-18 11:10:00|15648|15635.5|15648|15635.5|15648|15635.5|15643|15630.5|55
1597749300000|2020-08-18 11:15:00|15645.5|15633|15643|15630.5|15648|15635.5|15643|15630.5|10
1597749600000|2020-08-18 11:20:00|15645.5|15633|15648|15635.5|15648|15635.5|15645.5|15630.5|32
1597749900000|2020-08-18 11:25:00|15645.5|15633|15643|15630.5|15648|15635.5|15643|15630.5|86
1597750200000|2020-08-18 11:30:00|15645.5|15633|15638|15625.5|15645.5|15633|15638|15625.5|75
1597750500000|2020-08-18 11:35:00|15640.5|15628|15640.5|15625.5|15643|15628|15638|15625.5|118
1597750800000|2020-08-18 11:40:00|15638|15628|15638|15625.5|15640.5|15628|15638|15625.5|41
1597751100000|2020-08-18 11:45:00|15640.5|15628|15640.5|15628|15645.5|15633|15638|15625.5|122
1597751400000|2020-08-18 11:50:00|15638|15625.5|15640.5|15628|15643|15630.5|15638|15625.5|67
1597751700000|2020-08-18 11:55:00|15638|15625.5|15633|15620.5|15638|15625.5|15633|15620.5|638
1597752000000|2020-08-18 12:00:00|15635.5|15618|15630.5|15618|15635.5|15620.5|15628|15615.5|452
1597752300000|2020-08-18 12:05:00|15633|15620.5|15628|15615.5|15633|15620.5|15625.5|15613|429
1597752600000|2020-08-18 12:10:00|15630.5|15618|15635.5|15620.5|15635.5|15623|15630.5|15618|36
1597752900000|2020-08-18 12:15:00|15633|15623|15635.5|15623|15638|15625.5|15630.5|15618|63
1597753200000|2020-08-18 12:20:00|15638|15625.5|15635.5|15623|15638|15625.5|15633|15620.5|105
1597753500000|2020-08-18 12:25:00|15633|15620.5|15633|15620.5|15635.5|15620.5|15630.5|15618|30
1597753800000|2020-08-18 12:30:00|15635.5|15623|15630.5|15618|15635.5|15623|15630.5|15618|60
1597754100000|2020-08-18 12:35:00|15633|15620.5|15638|15625.5|15638|15625.5|15633|15620.5|130
1597754400000|2020-08-18 12:40:00|15635.5|15623|15628|15615.5|15638|15625.5|15628|15615.5|61
1597754700000|2020-08-18 12:45:00|15630.5|15618|15628|15615.5|15630.5|15618|15628|15615.5|139
1597755000000|2020-08-18 12:50:00|15630.5|15618|15628|15615.5|15630.5|15618|15625.5|15613|121
1597755300000|2020-08-18 12:55:00|15630.5|15618|15625.5|15610.5|15630.5|15618|15625.5|15610.5|98
1597755600000|2020-08-18 13:00:00|15628|15613|15625.5|15613|15628|15615.5|15625.5|15610.5|99
1597755900000|2020-08-18 13:05:00|15628|15615.5|15625.5|15613|15628|15615.5|15625.5|15613|141
1597756200000|2020-08-18 13:10:00|15623|15610.5|15623|15610.5|15625.5|15613|15620.5|15608|121
1597756500000|2020-08-18 13:15:00|15620.5|15608|15620.5|15608|15623|15610.5|15618|15605.5|111
1597756800000|2020-08-18 13:20:00|15623|15605.5|15618|15605.5|15623|15610.5|15618|15605.5|149
1597757100000|2020-08-18 13:25:00|15620.5|15608|15620.5|15608|15620.5|15608|15620.5|15608|78
1597757400000|2020-08-18 13:30:00|15618|15605.5|15605.5|15593|15625.5|15613|15605.5|15593|829
1597757700000|2020-08-18 13:35:00|15603|15590.5|15608|15595.5|15623|15608|15600.5|15588|659
1597758000000|2020-08-18 13:40:00|15610.5|15598|15600.5|15588|15610.5|15598|15600.5|15588|291
1597758300000|2020-08-18 13:45:00|15603|15590.5|15618|15605.5|15623|15608|15600.5|15588|245
1597758600000|2020-08-18 13:50:00|15615.5|15603|15583|15570.5|15618|15605.5|15583|15570.5|633
1597758900000|2020-08-18 13:55:00|15585.5|15573|15590.5|15578|15593|15580.5|15585.5|15570.5|499
1597759200000|2020-08-18 14:00:00|15593|15580.5|15595.5|15583|15595.5|15583|15588|15575.5|286
1597759500000|2020-08-18 14:05:00|15593|15580.5|15570.5|15555.5|15595.5|15583|15568|15555.5|819
1597759800000|2020-08-18 14:10:00|15568|15558|15588|15575.5|15590.5|15578|15568|15555.5|660
1597760100000|2020-08-18 14:15:00|15590.5|15578|15588|15575.5|15593|15580.5|15588|15573|181
1597760400000|2020-08-18 14:20:00|15590.5|15578|15573|15560.5|15590.5|15578|15573|15560.5|364
1597760700000|2020-08-18 14:25:00|15575.5|15563|15553|15540.5|15580.5|15568|15550.5|15535.5|1158
1597761000000|2020-08-18 14:30:00|15550.5|15538|15578|15565.5|15578|15565.5|15548|15535.5|520
1597761300000|2020-08-18 14:35:00|15580.5|15568|15588|15573|15588|15575.5|15575.5|15563|351
1597761600000|2020-08-18 14:40:00|15585.5|15570.5|15588|15575.5|15593|15580.5|15580.5|15568|273
1597761900000|2020-08-18 14:45:00|15585.5|15573|15588|15575.5|15590.5|15578|15580.5|15565.5|281
1597762200000|2020-08-18 14:50:00|15585.5|15573|15585.5|15573|15590.5|15578|15585.5|15573|151
1597762500000|2020-08-18 14:55:00|15588|15575.5|15585.5|15570.5|15588|15575.5|15580.5|15568|162
1597762800000|2020-08-18 15:00:00|15583|15573|15583|15570.5|15585.5|15573|15580.5|15568|96
1597763100000|2020-08-18 15:05:00|15585.5|15568|15593|15580.5|15593|15580.5|15580.5|15568|107
1597763400000|2020-08-18 15:10:00|15590.5|15578|15593|15580.5|15593|15580.5|15585.5|15573|158
1597763700000|2020-08-18 15:15:00|15590.5|15578|15593|15580.5|15595.5|15580.5|15590.5|15578|23
1597764000000|2020-08-18 15:20:00|15590.5|15578|15595.5|15583|15595.5|15583|15585.5|15573|125
1597764300000|2020-08-18 15:25:00|15598|15585.5|15595.5|15583|15605.5|15593|15595.5|15583|580
1597764600000|2020-08-18 15:30:00|15598|15585.5|15598|15583|15598|15585.5|15593|15580.5|143
1597764900000|2020-08-18 15:35:00|15595.5|15585.5|15595.5|15583|15598|15585.5|15593|15580.5|117
1597765200000|2020-08-18 15:40:00|15593|15580.5|15598|15585.5|15598|15585.5|15593|15580.5|80
1597765500000|2020-08-18 15:45:00|15595.5|15583|15593|15580.5|15595.5|15583|15593|15580.5|51
1597765800000|2020-08-18 15:50:00|15595.5|15583|15600.5|15585.5|15600.5|15588|15595.5|15580.5|102
1597766100000|2020-08-18 15:55:00|15598|15588|15598|15585.5|15600.5|15588|15598|15583|71
1597766400000|2020-08-18 16:00:00|15600.5|15583|15598|15583|15600.5|15585.5|15598|15583|52
1597766700000|2020-08-18 16:05:00|15595.5|15585.5|15600.5|15588|15600.5|15588|15595.5|15583|114
1597767000000|2020-08-18 16:10:00|15603|15585.5|15603|15588|15603|15588|15603|15585.5|96
1597767300000|2020-08-18 16:15:00|15600.5|15590.5|15603|15590.5|15603|15590.5|15598|15585.5|46
1597767600000|2020-08-18 16:20:00|15600.5|15588|15603|15588|15603|15590.5|15600.5|15588|40
1597767900000|2020-08-18 16:25:00|15605.5|15590.5|15605.5|15593|15605.5|15593|15605.5|15588|149
1597768200000|2020-08-18 16:30:00|15608|15595.5|15608|15595.5|15610.5|15598|15608|15595.5|77
1597768500000|2020-08-18 16:35:00|15610.5|15600.5|15615.5|15603|15615.5|15603|15610.5|15600.5|83
1597768800000|2020-08-18 16:40:00|15618|15605.5|15623|15610.5|15623|15610.5|15618|15605.5|143
1597769100000|2020-08-18 16:45:00|15620.5|15608|15620.5|15608|15623|15608|15618|15605.5|136
1597769400000|2020-08-18 16:50:00|15623|15610.5|15623|15610.5|15623|15610.5|15620.5|15608|56
1597769700000|2020-08-18 16:55:00|15625.5|15613|15623|15610.5|15625.5|15613|15620.5|15608|129
1597770000000|2020-08-18 17:00:00|15620.5|15608|15618|15605.5|15620.5|15608|15618|15603|244
1597770300000|2020-08-18 17:05:00|15620.5|15608|15620.5|15608|15623|15610.5|15618|15608|92
1597770600000|2020-08-18 17:10:00|15618|15605.5|15618|15605.5|15618|15608|15618|15605.5|107
1597770900000|2020-08-18 17:15:00|15615.5|15603|15615.5|15603|15618|15605.5|15615.5|15603|90
1597771200000|2020-08-18 17:20:00|15613|15600.5|15605.5|15593|15613|15603|15605.5|15593|368
1597771500000|2020-08-18 17:25:00|15603|15590.5|15605.5|15593|15608|15595.5|15603|15590.5|152
1597771800000|2020-08-18 17:30:00|15608|15595.5|15608|15595.5|15610.5|15598|15608|15595.5|42
1597772100000|2020-08-18 17:35:00|15610.5|15598|15608|15595.5|15610.5|15598|15608|15595.5|117
1597772400000|2020-08-18 17:40:00|15605.5|15593|15605.5|15590.5|15605.5|15593|15603|15590.5|63
1597772700000|2020-08-18 17:45:00|15603|15593|15608|15593|15608|15593|15603|15590.5|9
1597773000000|2020-08-18 17:50:00|15605.5|15590.5|15605.5|15593|15608|15593|15603|15588|30
1597773300000|2020-08-18 17:55:00|15603|15590.5|15603|15590.5|15605.5|15593|15603|15590.5|43
1597773600000|2020-08-18 18:00:00|15600.5|15588|15598|15585.5|15600.5|15588|15598|15585.5|18
1597773900000|2020-08-18 18:05:00|15600.5|15588|15603|15590.5|15603|15590.5|15600.5|15585.5|26
1597774200000|2020-08-18 18:10:00|15600.5|15588|15598|15585.5|15603|15590.5|15598|15585.5|12
1597774500000|2020-08-18 18:15:00|15600.5|15588|15600.5|15588|15600.5|15588|15600.5|15585.5|13
1597774800000|2020-08-18 18:20:00|15603|15585.5|15603|15590.5|15603|15590.5|15603|15585.5|24
1597775100000|2020-08-18 18:25:00|15600.5|15588|15598|15585.5|15600.5|15588|15598|15585.5|64
1597775400000|2020-08-18 18:30:00|15600.5|15588|15595.5|15580.5|15600.5|15588|15593|15580.5|159
1597775700000|2020-08-18 18:35:00|15593|15578|15590.5|15578|15593|15578|15590.5|15578|49
1597776000000|2020-08-18 18:40:00|15593|15580.5|15593|15583|15595.5|15583|15593|15580.5|35
1597776300000|2020-08-18 18:45:00|15594.3|15584.3|15591.8|15581.8|15594.3|15584.3|15589.3|15579.3|13
1597776600000|2020-08-18 18:50:00|15593|15583|15594.3|15584.3|15594.3|15584.3|15593|15583|38
1597776900000|2020-08-18 18:55:00|15593|15583|15586.8|15576.8|15594.3|15584.3|15586.8|15576.8|149
1597777200000|2020-08-18 19:00:00|15584.3|15574.3|15586.8|15576.8|15586.8|15576.8|15581.8|15571.8|148
1597777500000|2020-08-18 19:05:00|15588|15578|15584.3|15574.3|15589.3|15579.3|15583|15573|72
1597777800000|2020-08-18 19:10:00|15586.8|15576.8|15601.8|15591.8|15601.8|15591.8|15586.8|15576.8|65
1597778100000|2020-08-18 19:15:00|15604.3|15594.3|15601.8|15591.8|15604.3|15594.3|15596.8|15586.8|222
1597778400000|2020-08-18 19:20:00|15600.5|15590.5|15599.3|15589.3|15604.3|15594.3|15599.3|15589.3|17
1597778700000|2020-08-18 19:25:00|15596.8|15586.8|15599.3|15589.3|15599.3|15589.3|15596.8|15586.8|40
1597779000000|2020-08-18 19:30:00|15598|15588|15601.8|15591.8|15606.8|15596.8|15598|15588|64
1597779300000|2020-08-18 19:35:00|15604.3|15594.3|15581.8|15571.8|15605.5|15595.5|15581.8|15571.8|231
1597779600000|2020-08-18 19:40:00|15584.3|15574.3|15596.8|15586.8|15596.8|15586.8|15584.3|15574.3|78
1597779900000|2020-08-18 19:45:00|15595.5|15585.5|15596.8|15586.8|15599.3|15589.3|15591.8|15581.8|11
1597780200000|2020-08-18 19:50:00|15595.5|15585.5|15591.8|15581.8|15596.8|15586.8|15586.8|15576.8|377
1597780500000|2020-08-18 19:55:00|15593|15583|15600.5|15590.5|15601.8|15591.8|15590.5|15580.5|199
1597780800000|2020-08-18 20:00:00|15599.3|15589.3|15595.5|15585.5|15599.3|15589.3|15591.8|15581.8|12
1597781100000|2020-08-18 20:05:00|15594.3|15584.3|15596.8|15586.8|15596.8|15586.8|15594.3|15584.3|0
1597781400000|2020-08-18 20:10:00|15599.3|15589.3|15601.8|15591.8|15604.3|15594.3|15599.3|15589.3|77
1597781700000|2020-08-18 20:15:00|15610.7|15586.7|15609.3|15585.3|15610.7|15586.7|15609|15585|40
1597782000000|2020-08-18 20:20:00|15609.4|15585.4|15609|15585|15609.4|15585.4|15608.9|15584.9|6
1597782300000|2020-08-18 20:25:00|15609.1|15585.1|15609.7|15585.7|15609.7|15585.7|15609|15585|28
1597782600000|2020-08-18 20:30:00|15608.3|15584.3|15604.9|15580.9|15608.3|15584.3|15604.9|15580.9|15
1597782900000|2020-08-18 20:35:00|15605.7|15581.7|15608.3|15584.3|15609.2|15585.2|15604.9|15580.9|29
1597783200000|2020-08-18 20:40:00|15609.2|15585.2|15611.8|15587.8|15612.7|15588.7|15608.3|15584.3|77
1597783500000|2020-08-18 20:45:00|15612.7|15588.7|15612.7|15588.7|15613.5|15589.5|15611.8|15587.8|152
1597783800000|2020-08-18 20:50:00|15611.8|15587.8|15614.4|15590.4|15615.3|15591.3|15611.8|15587.8|16
1597784100000|2020-08-18 20:55:00|15615.3|15591.3|15615.1|15591.1|15616.1|15592.1|15614.4|15590.4|26
1597784400000|2020-08-18 21:00:00|15614.7|15590.7|15612.5|15588.5|15614.9|15590.9|15612.5|15588.5|6
1597784700000|2020-08-18 21:05:00|15612.2|15588.2|15612.5|15588.5|15613.2|15589.2|15610.8|15586.8|52
1597785000000|2020-08-18 21:10:00|15612.3|15588.3|15611.7|15587.7|15612.3|15588.3|15611.7|15587.7|1
1597785300000|2020-08-18 21:15:00|15612.8|15588.8|15612.2|15588.2|15613.4|15589.4|15612.2|15588.2|0
1597785600000|2020-08-18 21:20:00|15612.7|15588.7|15612.5|15588.5|15613.3|15589.3|15611.6|15587.6|0
1597785900000|2020-08-18 21:25:00|15612.4|15588.4|15611.9|15587.9|15612.7|15588.7|15611.6|15587.6|0
1597786200000|2020-08-18 21:30:00|15612.2|15588.2|15611.9|15587.9|15612.2|15588.2|15611.9|15587.9|0
1597786500000|2020-08-18 21:35:00|15611.2|15587.2|15611.9|15587.9|15612|15588|15611.2|15587.2|0
1597786800000|2020-08-18 21:40:00|15612|15588|15612|15588|15612|15588|15611.8|15587.8|0
1597787100000|2020-08-18 21:45:00|15611.6|15587.6|15612.2|15588.2|15613.1|15589.1|15611.6|15587.6|0
1597787400000|2020-08-18 21:50:00|15612.4|15588.4|15612.9|15588.9|15613.2|15589.2|15611.9|15587.9|0
1597787700000|2020-08-18 21:55:00|15613.1|15589.1|15612.2|15588.2|15614.2|15590.2|15612.2|15588.2|0
1597788000000|2020-08-18 22:00:00|15616.3|15592.3|15616|15592|15618.9|15594.9|15613.3|15589.3|0
1597788300000|2020-08-18 22:05:00|15615.6|15591.6|15613.4|15589.4|15616|15592|15610.8|15586.8|0
1597788600000|2020-08-18 22:10:00|15613.8|15589.8|15615.2|15591.2|15615.2|15591.2|15611.7|15587.7|0
1597788900000|2020-08-18 22:15:00|15614.3|15590.3|15615.2|15591.2|15615.2|15591.2|15614.3|15590.3|0
1597789200000|2020-08-18 22:20:00|15616|15592|15602.3|15578.3|15616|15592|15602.3|15578.3|0
1597789500000|2020-08-18 22:25:00|15602.7|15578.7|15601.5|15577.5|15603.2|15579.2|15601.5|15577.5|0
1597789800000|2020-08-18 22:30:00|15601.9|15577.9|15600.6|15576.6|15602.3|15578.3|15600.6|15576.6|0
1597790100000|2020-08-18 22:35:00|15599.7|15575.7|15601.2|15577.2|15601.5|15577.5|15599.5|15575.5|0
1597790400000|2020-08-18 22:40:00|15602.1|15578.1|15603|15579|15603|15579|15601.2|15577.2|0
1597790700000|2020-08-18 22:45:00|15602.1|15578.1|15602.1|15578.1|15603|15579|15602.1|15578.1|0
1597791000000|2020-08-18 22:50:00|15603|15579|15604.7|15580.7|15604.7|15580.7|15603|15579|0
1597791300000|2020-08-18 22:55:00|15605.6|15581.6|15603.8|15579.8|15605.6|15581.6|15603.8|15579.8|0
1597791600000|2020-08-18 23:00:00|15604.7|15580.7|15603.8|15579.8|15604.7|15580.7|15603|15579|0
1597791900000|2020-08-18 23:05:00|15604.3|15580.3|15603.8|15579.8|15604.7|15580.7|15603.8|15579.8|0
1597792200000|2020-08-18 23:10:00|15604.3|15580.3|15607.3|15583.3|15608.2|15584.2|15604.3|15580.3|0
1597792500000|2020-08-18 23:15:00|15606.4|15582.4|15607.3|15583.3|15608.2|15584.2|15603.8|15579.8|0
1597792800000|2020-08-18 23:20:00|15608.2|15584.2|15606|15582|15608.2|15584.2|15605.6|15581.6|0
1597793100000|2020-08-18 23:25:00|15605.6|15581.6|15608.8|15584.8|15608.8|15584.8|15605.6|15581.6|0
1597793400000|2020-08-18 23:30:00|15608.4|15584.4|15608.3|15584.3|15609.7|15585.7|15607.4|15583.4|0
1597793700000|2020-08-18 23:35:00|15607.4|15583.4|15606.5|15582.5|15607.4|15583.4|15606.5|15582.5|0
1597794000000|2020-08-18 23:40:00|15607.4|15583.4|15608.3|15584.3|15609.1|15585.1|15606.5|15582.5|0
1597794300000|2020-08-18 23:45:00|15607.4|15583.4|15605.7|15581.7|15607.4|15583.4|15604|15580|0
1597794600000|2020-08-18 23:50:00|15604.8|15580.8|15606.5|15582.5|15606.5|15582.5|15604.8|15580.8|0
1597794900000|2020-08-18 23:55:00|15607.4|15583.4|15607.4|15583.4|15608.3|15584.3|15606.5|15582.5|0
1597795200000|2020-08-19 00:00:00|15606.5|15582.5|15603.1|15579.1|15608.3|15584.3|15600.5|15576.5|0
1597795500000|2020-08-19 00:05:00|15604|15580|15603.1|15579.1|15604|15580|15596.2|15572.2|0
1597795800000|2020-08-19 00:10:00|15604|15580|15599.6|15575.6|15604|15580|15597.9|15573.9|0
1597796100000|2020-08-19 00:15:00|15600.5|15576.5|15594.4|15570.4|15600.5|15576.5|15591.6|15567.6|0
1597796400000|2020-08-19 00:20:00|15594.9|15570.9|15607.2|15583.2|15607.2|15583.2|15594.4|15570.4|0
1597796700000|2020-08-19 00:25:00|15606.8|15582.8|15606.1|15582.1|15607.7|15583.7|15603.3|15579.3|0
1597797000000|2020-08-19 00:30:00|15607.3|15583.3|15597.7|15573.7|15607.3|15583.3|15597.7|15573.7|0
1597797300000|2020-08-19 00:35:00|15598.2|15574.2|15596.4|15572.4|15598.2|15574.2|15589.9|15565.9|0
1597797600000|2020-08-19 00:40:00|15596.9|15572.9|15594.9|15570.9|15600.5|15576.5|15591.6|15567.6|0
1597797900000|2020-08-19 00:45:00|15594.5|15570.5|15590.8|15566.8|15597.7|15573.7|15587.1|15563.1|0
1597798200000|2020-08-19 00:50:00|15591.2|15567.2|15593.6|15569.6|15597.3|15573.3|15591.2|15567.2|0
1597798500000|2020-08-19 00:55:00|15593.8|15569.8|15587.7|15563.7|15601|15577|15587.7|15563.7|0
1597798800000|2020-08-19 01:00:00|15574.3|15564.3|15616.8|15606.8|15616.8|15606.8|15566.8|15556.8|2801
1597799100000|2020-08-19 01:05:00|15619.3|15609.3|15611.8|15601.8|15624.3|15614.3|15611.8|15601.8|1364
1597799400000|2020-08-19 01:10:00|15614.3|15604.3|15621.8|15611.8|15624.3|15614.3|15606.8|15596.8|698
1597799700000|2020-08-19 01:15:00|15624.3|15614.3|15639.3|15629.3|15641.8|15631.8|15614.3|15604.3|1818
1597800000000|2020-08-19 01:20:00|15634.3|15624.3|15599.3|15589.3|15641.8|15631.8|15594.3|15584.3|1515
1597800300000|2020-08-19 01:25:00|15601.8|15591.8|15586.8|15576.8|15611.8|15601.8|15586.8|15576.8|1379
1597800600000|2020-08-19 01:30:00|15589.3|15579.3|15646.8|15636.8|15649.3|15639.3|15569.3|15559.3|9077
1597800900000|2020-08-19 01:35:00|15649.3|15639.3|15591.8|15581.8|15654.3|15644.3|15591.8|15581.8|5181
1597801200000|2020-08-19 01:40:00|15589.3|15579.3|15491.8|15481.8|15591.8|15581.8|15491.8|15481.8|9699
1597801500000|2020-08-19 01:45:00|15494.3|15484.3|15494.3|15484.3|15524.3|15514.3|15486.8|15476.8|7506
1597801800000|2020-08-19 01:50:00|15491.8|15481.8|15504.3|15494.3|15514.3|15504.3|15489.3|15479.3|4041
1597802100000|2020-08-19 01:55:00|15506.8|15496.8|15491.8|15481.8|15506.8|15496.8|15471.8|15461.8|3550
1597802400000|2020-08-19 02:00:00|15489.3|15479.3|15524.3|15514.3|15529.3|15519.3|15489.3|15479.3|3291
1597802700000|2020-08-19 02:05:00|15521.8|15511.8|15544.3|15534.3|15551.8|15541.8|15506.8|15496.8|5685
1597803000000|2020-08-19 02:10:00|15541.8|15531.8|15529.3|15519.3|15549.3|15539.3|15516.8|15506.8|1897
1597803300000|2020-08-19 02:15:00|15526.8|15516.8|15509.3|15499.3|15529.3|15519.3|15504.3|15494.3|2493
1597803600000|2020-08-19 02:20:00|15506.8|15496.8|15479.3|15469.3|15521.8|15511.8|15469.3|15459.3|4602
1597803900000|2020-08-19 02:25:00|15481.8|15471.8|15449.3|15439.3|15486.8|15476.8|15441.8|15431.8|3971
1597804200000|2020-08-19 02:30:00|15451.8|15441.8|15476.8|15466.8|15479.3|15469.3|15441.8|15431.8|3208
1597804500000|2020-08-19 02:35:00|15474.3|15464.3|15489.3|15479.3|15491.8|15481.8|15471.8|15461.8|3290
1597804800000|2020-08-19 02:40:00|15486.8|15476.8|15501.8|15491.8|15514.3|15504.3|15474.3|15464.3|5445
1597805100000|2020-08-19 02:45:00|15504.3|15494.3|15509.3|15499.3|15519.3|15509.3|15501.8|15491.8|2419
1597805400000|2020-08-19 02:50:00|15506.8|15496.8|15516.8|15506.8|15531.8|15521.8|15501.8|15491.8|2126
1597805700000|2020-08-19 02:55:00|15519.3|15509.3|15494.3|15484.3|15536.8|15526.8|15491.8|15481.8|1816
1597806000000|2020-08-19 03:00:00|15491.8|15481.8|15511.8|15501.8|15516.8|15506.8|15471.8|15461.8|2756
1597806300000|2020-08-19 03:05:00|15509.3|15499.3|15494.3|15484.3|15514.3|15504.3|15489.3|15479.3|1521
1597806600000|2020-08-19 03:10:00|15491.8|15481.8|15519.3|15509.3|15524.3|15514.3|15479.3|15469.3|2651
1597806900000|2020-08-19 03:15:00|15516.8|15506.8|15514.3|15504.3|15529.3|15519.3|15506.8|15496.8|1746
1597807200000|2020-08-19 03:20:00|15511.8|15501.8|15516.8|15506.8|15539.3|15529.3|15511.8|15501.8|1380
1597807500000|2020-08-19 03:25:00|15519.3|15509.3|15506.8|15496.8|15519.3|15509.3|15499.3|15489.3|1486
1597807800000|2020-08-19 03:30:00|15509.3|15499.3|15524.3|15514.3|15526.8|15516.8|15509.3|15499.3|287
1597808100000|2020-08-19 03:35:00|15526.8|15516.8|15521.8|15511.8|15526.8|15516.8|15519.3|15509.3|198
1597808400000|2020-08-19 03:40:00|15519.3|15509.3|15519.3|15509.3|15524.3|15514.3|15516.8|15506.8|141
1597808700000|2020-08-19 03:45:00|15521.8|15511.8|15516.8|15506.8|15521.8|15511.8|15516.8|15506.8|208
1597809000000|2020-08-19 03:50:00|15519.3|15509.3|15521.8|15511.8|15524.3|15514.3|15514.3|15504.3|207
1597809300000|2020-08-19 03:55:00|15519.3|15509.3|15521.8|15511.8|15524.3|15514.3|15519.3|15509.3|139
1597809600000|2020-08-19 04:00:00|15524.3|15514.3|15524.3|15514.3|15524.3|15514.3|15519.3|15509.3|186
1597809900000|2020-08-19 04:05:00|15526.8|15516.8|15519.3|15509.3|15526.8|15516.8|15516.8|15506.8|179
1597810200000|2020-08-19 04:10:00|15516.8|15506.8|15514.3|15504.3|15521.8|15511.8|15514.3|15504.3|115
1597810500000|2020-08-19 04:15:00|15516.8|15506.8|15509.3|15499.3|15516.8|15506.8|15509.3|15499.3|90
1597810800000|2020-08-19 04:20:00|15511.8|15501.8|15511.8|15501.8|15514.3|15504.3|15509.3|15499.3|83
1597811100000|2020-08-19 04:25:00|15509.3|15499.3|15511.8|15501.8|15511.8|15501.8|15509.3|15499.3|39
1597811400000|2020-08-19 04:30:00|15509.3|15499.3|15496.8|15486.8|15509.3|15499.3|15496.8|15486.8|480
1597811700000|2020-08-19 04:35:00|15499.3|15489.3|15501.8|15491.8|15504.3|15494.3|15499.3|15489.3|95
1597812000000|2020-08-19 04:40:00|15504.3|15494.3|15501.8|15491.8|15509.3|15499.3|15499.3|15489.3|300
1597812300000|2020-08-19 04:45:00|15499.3|15489.3|15506.8|15496.8|15509.3|15499.3|15499.3|15489.3|151
1597812600000|2020-08-19 04:50:00|15509.3|15499.3|15496.8|15486.8|15509.3|15499.3|15496.8|15486.8|579
1597812900000|2020-08-19 04:55:00|15499.3|15489.3|15499.3|15489.3|15501.8|15491.8|15496.8|15486.8|194
1597813200000|2020-08-19 05:00:00|15496.8|15486.8|15476.8|15466.8|15504.3|15494.3|15476.8|15466.8|1671
1597813500000|2020-08-19 05:05:00|15479.3|15469.3|15506.8|15496.8|15506.8|15496.8|15476.8|15466.8|1291
1597813800000|2020-08-19 05:10:00|15504.3|15494.3|15514.3|15504.3|15526.8|15516.8|15504.3|15494.3|1459
1597814100000|2020-08-19 05:15:00|15516.8|15506.8|15539.3|15529.3|15539.3|15529.3|15509.3|15499.3|1930
1597814400000|2020-08-19 05:20:00|15536.8|15526.8|15546.8|15536.8|15549.3|15539.3|15524.3|15514.3|1570
1597814700000|2020-08-19 05:25:00|15544.3|15534.3|15549.3|15539.3|15559.3|15549.3|15541.8|15531.8|2674
1597815000000|2020-08-19 05:30:00|15546.8|15536.8|15544.3|15534.3|15559.3|15549.3|15536.8|15526.8|8504
1597815300000|2020-08-19 05:35:00|15541.8|15531.8|15529.3|15519.3|15576.8|15566.8|15519.3|15509.3|7320
1597815600000|2020-08-19 05:40:00|15526.8|15516.8|15489.3|15479.3|15526.8|15516.8|15486.8|15476.8|4663
1597815900000|2020-08-19 05:45:00|15491.8|15481.8|15501.8|15491.8|15506.8|15496.8|15491.8|15481.8|3125
1597816200000|2020-08-19 05:50:00|15504.3|15494.3|15509.3|15499.3|15529.3|15519.3|15496.8|15486.8|3858
1597816500000|2020-08-19 05:55:00|15506.8|15496.8|15506.8|15496.8|15519.3|15509.3|15489.3|15479.3|3396
1597816800000|2020-08-19 06:00:00|15504.3|15494.3|15511.8|15501.8|15511.8|15501.8|15481.8|15471.8|2808
1597817100000|2020-08-19 06:05:00|15509.3|15499.3|15479.3|15469.3|15509.3|15499.3|15476.8|15466.8|2373
1597817400000|2020-08-19 06:10:00|15476.8|15466.8|15504.3|15494.3|15506.8|15496.8|15469.3|15459.3|3071
1597817700000|2020-08-19 06:15:00|15506.8|15496.8|15516.8|15506.8|15526.8|15516.8|15501.8|15491.8|3439
1597818000000|2020-08-19 06:20:00|15519.3|15509.3|15526.8|15516.8|15534.3|15524.3|15511.8|15501.8|2721
1597818300000|2020-08-19 06:25:00|15524.3|15514.3|15469.3|15459.3|15526.8|15516.8|15459.3|15449.3|5638
1597818600000|2020-08-19 06:30:00|15466.8|15456.8|15431.8|15421.8|15466.8|15456.8|15426.8|15416.8|5633
1597818900000|2020-08-19 06:35:00|15434.3|15424.3|15444.3|15434.3|15451.8|15441.8|15426.8|15416.8|3920
1597819200000|2020-08-19 06:40:00|15441.8|15431.8|15384.3|15374.3|15454.3|15444.3|15381.8|15371.8|7106
1597819500000|2020-08-19 06:45:00|15386.8|15376.8|15394.3|15384.3|15411.8|15401.8|15384.3|15374.3|5394
1597819800000|2020-08-19 06:50:00|15391.8|15381.8|15419.3|15409.3|15431.8|15421.8|15389.3|15379.3|4674
1597820100000|2020-08-19 06:55:00|15416.8|15406.8|15381.8|15371.8|15424.3|15414.3|15371.8|15361.8|6450
1597820400000|2020-08-19 07:00:00|15384.3|15369.3|15404.3|15391.8|15406.8|15394.3|15381.8|15366.8|2040
1597820700000|2020-08-19 07:05:00|15401.8|15389.3|15401.8|15389.3|15411.8|15396.8|15394.3|15381.8|1144
1597821000000|2020-08-19 07:10:00|15399.3|15386.8|15406.8|15394.3|15409.3|15396.8|15396.8|15384.3|1032
1597821300000|2020-08-19 07:15:00|15404.3|15391.8|15399.3|15386.8|15409.3|15396.8|15394.3|15381.8|422
1597821600000|2020-08-19 07:20:00|15396.8|15384.3|15384.3|15371.8|15401.8|15389.3|15371.8|15359.3|1607
1597821900000|2020-08-19 07:25:00|15386.8|15374.3|15391.8|15379.3|15396.8|15384.3|15376.8|15364.3|795
1597822200000|2020-08-19 07:30:00|15389.3|15376.8|15401.8|15389.3|15416.8|15404.3|15389.3|15374.3|957
1597822500000|2020-08-19 07:35:00|15399.3|15386.8|15401.8|15389.3|15404.3|15391.8|15394.3|15381.8|631
1597822800000|2020-08-19 07:40:00|15399.3|15386.8|15404.3|15389.3|15411.8|15399.3|15396.8|15384.3|752
1597823100000|2020-08-19 07:45:00|15406.8|15391.8|15404.3|15389.3|15414.3|15399.3|15401.8|15389.3|607
1597823400000|2020-08-19 07:50:00|15401.8|15391.8|15409.3|15396.8|15414.3|15401.8|15394.3|15381.8|468
1597823700000|2020-08-19 07:55:00|15411.8|15399.3|15409.3|15394.3|15414.3|15401.8|15406.8|15394.3|309
1597824000000|2020-08-19 08:00:00|15411.8|15396.8|15416.8|15404.3|15424.3|15411.8|15409.3|15396.8|1492
1597824300000|2020-08-19 08:05:00|15414.3|15401.8|15411.8|15396.8|15419.3|15404.3|15404.3|15391.8|613
1597824600000|2020-08-19 08:10:00|15414.3|15399.3|15406.8|15394.3|15414.3|15401.8|15406.8|15391.8|540
1597824900000|2020-08-19 08:15:00|15411.8|15396.8|15416.8|15404.3|15419.3|15406.8|15406.8|15394.3|1561
1597825200000|2020-08-19 08:20:00|15419.3|15406.8|15419.3|15406.8|15419.3|15406.8|15414.3|15401.8|744
1597825500000|2020-08-19 08:25:00|15421.8|15409.3|15429.3|15416.8|15431.8|15419.3|15416.8|15404.3|1895
1597825800000|2020-08-19 08:30:00|15436.7|15412.7|15430|15406|15440.4|15416.4|15429.3|15405.3|0
1597826100000|2020-08-19 08:35:00|15429.6|15405.6|15427.7|15403.7|15430.9|15406.9|15420.2|15396.2|945
1597826400000|2020-08-19 08:40:00|15430.1|15406.1|15427.3|15403.3|15430.5|15406.5|15424.5|15400.5|0
1597826700000|2020-08-19 08:45:00|15427.7|15403.7|15423.6|15399.6|15432.4|15408.4|15418|15394|0
1597827000000|2020-08-19 08:50:00|15423.1|15399.1|15429.1|15405.1|15429.6|15405.6|15423.1|15399.1|0
1597827300000|2020-08-19 08:55:00|15429.6|15405.6|15425.9|15401.9|15440.7|15416.7|15425.4|15401.4|0
1597827600000|2020-08-19 09:00:00|15425.4|15401.4|15401.8|15389.3|15425.4|15401.4|15401.8|15386.8|673
1597827900000|2020-08-19 09:05:00|15404.3|15391.8|15414.3|15401.8|15414.3|15401.8|15401.8|15389.3|450
1597828200000|2020-08-19 09:10:00|15416.8|15404.3|15416.8|15404.3|15426.8|15414.3|15416.8|15404.3|517
1597828500000|2020-08-19 09:15:00|15419.3|15406.8|15421.8|15409.3|15421.8|15409.3|15416.8|15404.3|169
1597828800000|2020-08-19 09:20:00|15424.3|15411.8|15424.3|15411.8|15426.8|15414.3|15421.8|15409.3|157
1597829100000|2020-08-19 09:25:00|15426.8|15414.3|15421.8|15409.3|15426.8|15414.3|15419.3|15406.8|141
1597829400000|2020-08-19 09:30:00|15424.3|15411.8|15424.3|15411.8|15426.8|15414.3|15416.8|15404.3|170
1597829700000|2020-08-19 09:35:00|15426.8|15414.3|15426.8|15414.3|15431.8|15419.3|15424.3|15411.8|235
1597830000000|2020-08-19 09:40:00|15429.3|15416.8|15429.3|15416.8|15434.3|15421.8|15426.8|15414.3|138
1597830300000|2020-08-19 09:45:00|15431.8|15419.3|15424.3|15411.8|15431.8|15419.3|15424.3|15411.8|74
1597830600000|2020-08-19 09:50:00|15421.8|15409.3|15426.8|15414.3|15431.8|15416.8|15421.8|15409.3|237
1597830900000|2020-08-19 09:55:00|15424.3|15411.8|15429.3|15416.8|15429.3|15416.8|15424.3|15411.8|66
1597831200000|2020-08-19 10:00:00|15431.8|15419.3|15429.3|15416.8|15431.8|15419.3|15426.8|15414.3|69
1597831500000|2020-08-19 10:05:00|15431.8|15419.3|15429.3|15414.3|15431.8|15419.3|15426.8|15414.3|31
1597831800000|2020-08-19 10:10:00||15416.8||15416.8||15416.8||15414.3|75
1597832100000|2020-08-19 10:15:00|15431.8|15419.3|15429.3|15416.8|15431.8|15419.3|15429.3|15416.8|105
1597832400000|2020-08-19 10:20:00|15431.8|15419.3|15429.3|15416.8|15431.8|15419.3|15426.8|15414.3|137
1597832700000|2020-08-19 10:25:00|15431.8|15419.3|15429.3|15416.8|15431.8|15419.3|15429.3|15416.8|32
1597833000000|2020-08-19 10:30:00|15431.8|15419.3|15431.8|15419.3|15431.8|15419.3|15429.3|15416.8|22
1597833300000|2020-08-19 10:35:00|15434.3|15421.8|15434.3|15421.8|15436.8|15421.8|15434.3|15421.8|65
1597833600000|2020-08-19 10:40:00|15436.8|15424.3|15436.8|15424.3|15436.8|15424.3|15434.3|15421.8|30
1597833900000|2020-08-19 10:45:00|||||||||11
1597834200000|2020-08-19 10:50:00|15434.3|15421.8|15434.3|15421.8|15434.3|15421.8|15429.3|15416.8|210
1597834500000|2020-08-19 10:55:00|15436.8|15424.3|15436.8|15424.3|15436.8|15424.3|15436.8|15424.3|41
1597834800000|2020-08-19 11:00:00|15434.3|15421.8|15439.3|15426.8|15439.3|15426.8|15434.3|15421.8|102
1597835100000|2020-08-19 11:05:00|15441.8|15429.3|15439.3|15426.8|15441.8|15429.3|15439.3|15426.8|112
1597835400000|2020-08-19 11:10:00|15436.8|15424.3|15436.8|15424.3|15436.8|15424.3|15434.3|15421.8|174
1597835700000|2020-08-19 11:15:00|15439.3|15426.8|15436.8|15424.3|15439.3|15426.8|15436.8|15424.3|31
1597836000000|2020-08-19 11:20:00|15439.3|15426.8|15436.8|15424.3|15439.3|15426.8|15434.3|15421.8|137
1597836300000|2020-08-19 11:25:00|15434.3|15421.8|15424.3|15411.8|15434.3|15421.8|15424.3|15411.8|284
1597836600000|2020-08-19 11:30:00|15421.8|15409.3|15421.8|15409.3|15424.3|15411.8|15419.3|15406.8|91
1597836900000|2020-08-19 11:35:00|15419.3|15406.8|15421.8|15409.3|15424.3|15411.8|15419.3|15406.8|99
1597837200000|2020-08-19 11:40:00|15419.3|15406.8|15419.3|15406.8|15426.8|15414.3|15419.3|15406.8|82
1597837500000|2020-08-19 11:45:00|15421.8|15409.3|15429.3|15416.8|15429.3|15416.8|15421.8|15406.8|77
1597837800000|2020-08-19 11:50:00|15431.8|15419.3|15429.3|15416.8|15434.3|15421.8|15429.3|15416.8|101
1597838100000|2020-08-19 11:55:00|15431.8|15419.3|15434.3|15421.8|15436.8|15424.3|15431.8|15419.3|149
1597838400000|2020-08-19 12:00:00|15436.8|15424.3|15436.8|15424.3|15441.8|15429.3|15436.8|15424.3|314
1597838700000|2020-08-19 12:05:00|15439.3|15426.8|15434.3|15421.8|15441.8|15429.3|15434.3|15421.8|183
1597839000000|2020-08-19 12:10:00|15431.8|15419.3|15441.8|15429.3|15441.8|15429.3|15431.8|15419.3|218
1597839300000|2020-08-19 12:15:00|15444.3|15431.8|15436.8|15424.3|15444.3|15431.8|15436.8|15424.3|206
1597839600000|2020-08-19 12:20:00|15439.3|15426.8|15439.3|15426.8|15441.8|15429.3|15436.8|15424.3|251
1597839900000|2020-08-19 12:25:00|15436.8|15424.3|15444.3|15431.8|15444.3|15431.8|15436.8|15424.3|244
1597840200000|2020-08-19 12:30:00|15441.8|15429.3|15439.3|15426.8|15444.3|15431.8|15436.8|15424.3|18
1597840500000|2020-08-19 12:35:00|15436.8|15424.3|15439.3|15426.8|15441.8|15429.3|15436.8|15424.3|34
1597840800000|2020-08-19 12:40:00|15441.8|15429.3|15434.3|15421.8|15441.8|15429.3|15431.8|15419.3|154
1597841100000|2020-08-19 12:45:00|15431.8|15419.3|15434.3|15421.8|15436.8|15424.3|15429.3|15416.8|99
1597841400000|2020-08-19 12:50:00|15436.8|15419.3|15441.8|15429.3|15441.8|15429.3|15434.3|15419.3|20
1597841700000|2020-08-19 12:55:00|15439.3|15426.8|15436.8|15424.3|15439.3|15429.3|15436.8|15424.3|47
1597842000000|2020-08-19 13:00:00|15439.3|15426.8|15436.8|15424.3|15441.8|15429.3|15436.8|15424.3|43
1597842300000|2020-08-19 13:05:00|15439.3|15426.8|15436.8|15424.3|15439.3|15426.8|15434.3|15421.8|136
1597842600000|2020-08-19 13:10:00|15439.3|15426.8|15434.3|15421.8|15439.3|15426.8|15434.3|15421.8|60
1597842900000|2020-08-19 13:15:00|15436.8|15424.3|15436.8|15424.3|15436.8|15424.3|15434.3|15421.8|7
1597843200000|2020-08-19 13:20:00|15434.3|15421.8|15436.8|15424.3|15439.3|15424.3|15434.3|15421.8|42
1597843500000|2020-08-19 13:25:00|15434.3|15421.8|15434.3|15421.8|15436.8|15424.3|15434.3|15421.8|67
1597843800000|2020-08-19 13:30:00|15431.8|15419.3|15421.8|15409.3|15431.8|15419.3|15414.3|15401.8|663
1597844100000|2020-08-19 13:35:00|15424.3|15411.8|15419.3|15406.8|15429.3|15416.8|15419.3|15406.8|534
1597844400000|2020-08-19 13:40:00|15416.8|15404.3|15401.8|15389.3|15419.3|15406.8|15401.8|15389.3|610
1597844700000|2020-08-19 13:45:00|15399.3|15386.8|15399.3|15386.8|15406.8|15394.3|15389.3|15376.8|687
1597845000000|2020-08-19 13:50:00|15401.8|15389.3|15384.3|15371.8|15406.8|15391.8|15384.3|15371.8|449
1597845300000|2020-08-19 13:55:00|15386.8|15374.3|15401.8|15386.8|15401.8|15389.3|15384.3|15371.8|532
1597845600000|2020-08-19 14:00:00|15399.3|15389.3|15409.3|15396.8|15409.3|15396.8|15399.3|15386.8|300
1597845900000|2020-08-19 14:05:00|15411.8|15394.3|15411.8|15399.3|15411.8|15399.3|15404.3|15391.8|314
1597846200000|2020-08-19 14:10:00|15414.3|15401.8|15416.8|15404.3|15419.3|15406.8|15409.3|15396.8|428
1597846500000|2020-08-19 14:15:00|15419.3|15406.8|15411.8|15399.3|15419.3|15406.8|15409.3|15396.8|192
1597846800000|2020-08-19 14:20:00|15409.3|15396.8|15419.3|15406.8|15419.3|15406.8|15409.3|15394.3|239
1597847100000|2020-08-19 14:25:00|15421.8|15409.3|15426.8|15414.3|15426.8|15414.3|15419.3|15406.8|331
1597847400000|2020-08-19 14:30:00|15429.3|15416.8|15434.3|15421.8|15436.8|15424.3|15429.3|15416.8|441
1597847700000|2020-08-19 14:35:00|15431.8|15419.3|15424.3|15411.8|15431.8|15419.3|15421.8|15409.3|264
1597848000000|2020-08-19 14:40:00|15426.8|15414.3|15426.8|15414.3|15429.3|15416.8|15424.3|15411.8|141
1597848300000|2020-08-19 14:45:00|15429.3|15416.8|15424.3|15411.8|15429.3|15416.8|15421.8|15409.3|133
1597848600000|2020-08-19 14:50:00|15421.8|15409.3|15431.8|15419.3|15431.8|15419.3|15421.8|15409.3|110
1597848900000|2020-08-19 14:55:00|15429.3|15416.8|15426.8|15414.3|15431.8|15419.3|15424.3|15411.8|159
1597849200000|2020-08-19 15:00:00|15429.3|15416.8|15414.3|15401.8|15429.3|15416.8|15411.8|15399.3|215
1597849500000|2020-08-19 15:05:00|15416.8|15404.3|15409.3|15396.8|15416.8|15404.3|15409.3|15396.8|209
1597849800000|2020-08-19 15:10:00|15406.8|15394.3|15404.3|15391.8|15406.8|15394.3|15404.3|15391.8|109
1597850100000|2020-08-19 15:15:00|15406.8|15394.3|15404.3|15391.8|15409.3|15396.8|15404.3|15391.8|176
1597850400000|2020-08-19 15:20:00|15401.8|15389.3|15406.8|15394.3|15406.8|15394.3|15401.8|15389.3|82
1597850700000|2020-08-19 15:25:00|15409.3|15396.8|15404.3|15391.8|15409.3|15396.8|15404.3|15391.8|73
1597851000000|2020-08-19 15:30:00|15406.8|15394.3|15419.3|15406.8|15419.3|15406.8|15406.8|15394.3|91
1597851300000|2020-08-19 15:35:00|15421.8|15409.3|15421.8|15409.3|15426.8|15414.3|15421.8|15409.3|63
1597851600000|2020-08-19 15:40:00|15424.3|15411.8|15426.8|15411.8|15426.8|15414.3|15421.8|15409.3|58
1597851900000|2020-08-19 15:45:00|15424.3|15414.3|15424.3|15411.8|15426.8|15414.3|15421.8|15409.3|92
1597852200000|2020-08-19 15:50:00|15421.8|15409.3|15424.3|15411.8|15424.3|15411.8|15421.8|15409.3|28
1597852500000|2020-08-19 15:55:00|15426.8|15414.3|15424.3|15411.8|15426.8|15414.3|15424.3|15409.3|42
1597852800000|2020-08-19 16:00:00|15421.8|15409.3|15424.3|15411.8|15426.8|15414.3|15421.8|15409.3|174
1597853100000|2020-08-19 16:05:00|15421.8|15409.3|15421.8|15409.3|15424.3|15411.8|15421.8|15409.3|56
1597853400000|2020-08-19 16:10:00|15424.3|15406.8|15421.8|15409.3|15424.3|15411.8|15421.8|15406.8|55
1597853700000|2020-08-19 16:15:00|15419.3|15406.8|15416.8|15401.8|15421.8|15409.3|15414.3|15401.8|100
1597854000000|2020-08-19 16:20:00|15414.3|15404.3|15414.3|15401.8|15416.8|15404.3|15414.3|15399.3|112
1597854300000|2020-08-19 16:25:00|15416.8|15404.3|15416.8|15404.3|15416.8|15404.3|15414.3|15401.8|25
1597854600000|2020-08-19 16:30:00|15414.3|15401.8|15414.3|15401.8|15416.8|15404.3|15414.3|15401.8|18
1597854900000|2020-08-19 16:35:00|15416.8|15404.3|15414.3|15401.8|15416.8|15404.3|15414.3|15401.8|19
1597855200000|2020-08-19 16:40:00|15411.8|15399.3|15411.8|15399.3|15411.8|15401.8|15411.8|15399.3|22
1597855500000|2020-08-19 16:45:00|15414.3|15396.8|15411.8|15399.3|15414.3|15399.3|15409.3|15396.8|23
1597855800000|2020-08-19 16:50:00|15409.3|15396.8|15409.3|15396.8|15409.3|15396.8|15409.3|15396.8|8
1597856100000|2020-08-19 16:55:00|15406.8|15394.3|15411.8|15399.3|15411.8|15399.3|15406.8|15394.3|30
1597856400000|2020-08-19 17:00:00|15409.3|15396.8|15406.8|15394.3|15409.3|15396.8|15406.8|15394.3|34
1597856700000|2020-08-19 17:05:00|15409.3|15396.8|15411.8|15399.3|15411.8|15399.3|15409.3|15396.8|22
1597857000000|2020-08-19 17:10:00|15414.3|15401.8|15414.3|15401.8|15414.3|15401.8|15411.8|15399.3|60
1597857300000|2020-08-19 17:15:00|15416.8|15404.3|15419.3|15406.8|15419.3|15406.8|15416.8|15404.3|29
1597857600000|2020-08-19 17:20:00|15416.8|15404.3|15416.8|15404.3|15416.8|15404.3|15414.3|15401.8|9
1597857900000|2020-08-19 17:25:00|15419.3|15406.8|15416.8|15404.3|15419.3|15406.8|15414.3|15401.8|49
1597858200000|2020-08-19 17:30:00|15419.3|15406.8|15421.8|15406.8|15421.8|15406.8|15419.3|15406.8|41
1597858500000|2020-08-19 17:35:00|15419.3|15409.3|15419.3|15406.8|15421.8|15409.3|15419.3|15406.8|35
1597858800000|2020-08-19 17:40:00|15421.8||15419.3||15421.8||15419.3||35
1597859100000|2020-08-19 17:45:00|15421.8|15409.3|15419.3|15406.8|15421.8|15409.3|15419.3|15404.3|51
1597859400000|2020-08-19 17:50:00|15421.8|15409.3|15419.3|15406.8|15421.8|15409.3|15419.3|15406.8|21
1597859700000|2020-08-19 17:55:00|15416.8|15404.3|15419.3|15406.8|15421.8|15409.3|15416.8|15404.3|118
1597860000000|2020-08-19 18:00:00|15416.8|15404.3|15424.3|15409.3|15426.8|15411.8|15416.8|15404.3|54
1597860300000|2020-08-19 18:05:00|15421.8|15406.8|15404.3|15389.3|15424.3|15406.8|15399.3|15386.8|211
1597860600000|2020-08-19 18:10:00|15401.8|15386.8|15364.3|15351.8|15401.8|15389.3|15364.3|15351.8|881
1597860900000|2020-08-19 18:15:00|15366.8|15354.3|15366.8|15354.3|15371.8|15359.3|15359.3|15346.8|244
1597861200000|2020-08-19 18:20:00|15369.3|15356.8|15374.3|15361.8|15389.3|15374.3|15356.8|15344.3|422
1597861500000|2020-08-19 18:25:00|15371.8|15359.3|15376.8|15364.3|15381.8|15369.3|15369.3|15356.8|157
1597861800000|2020-08-19 18:30:00|15379.3|15366.8|15389.3|15376.8|15389.3|15376.8|15374.3|15359.3|333
1597862100000|2020-08-19 18:35:00|15386.8|15374.3|15376.8|15364.3|15389.3|15376.8|15374.3|15361.8|105
1597862400000|2020-08-19 18:40:00|15379.3|15366.8|15378.1|15368.1|15384.3|15371.8|15376.8|15364.3|77
1597862700000|2020-08-19 18:45:00|15379.3|15369.3|15388.1|15378.1|15390.6|15380.6|15379.3|15369.3|160
1597863000000|2020-08-19 18:50:00|15386.8|15376.8|15390.6|15380.6|15395.6|15385.6|15386.8|15376.8|184
1597863300000|2020-08-19 18:55:00|15393.1|15383.1|15390.6|15380.6|15395.6|15385.6|15390.6|15380.6|187
1597863600000|2020-08-19 19:00:00|15393.1|15383.1|15388.1|15378.1|15393.1|15383.1|15388.1|15378.1|84
1597863900000|2020-08-19 19:05:00|15391.8|15381.8|15393.1|15383.1|15394.3|15384.3|15388.1|15378.1|65
1597864200000|2020-08-19 19:10:00|15391.8|15381.8|15378.1|15368.1|15391.8|15381.8|15378.1|15368.1|216
1597864500000|2020-08-19 19:15:00|15379.3|15369.3|15375.6|15365.6|15384.3|15374.3|15370.6|15360.6|201
1597864800000|2020-08-19 19:20:00|15374.3|15364.3|15368.1|15358.1|15375.6|15365.6|15368.1|15358.1|188
1597865100000|2020-08-19 19:25:00|15366.8|15356.8|15370.6|15360.6|15373.1|15363.1|15365.6|15355.6|196
1597865400000|2020-08-19 19:30:00|15369.3|15359.3|15355.6|15345.6|15369.3|15359.3|15355.6|15345.6|203
1597865700000|2020-08-19 19:35:00|15354.3|15344.3|15343.1|15333.1|15355.6|15345.6|15343.1|15333.1|475
1597866000000|2020-08-19 19:40:00|15345.6|15335.6|15348.1|15338.1|15353.1|15343.1|15343.1|15333.1|301
1597866300000|2020-08-19 19:45:00|15346.8|15336.8|15330.6|15320.6|15348.1|15338.1|15328.1|15318.1|589
1597866600000|2020-08-19 19:50:00|15324.3|15314.3|15330.6|15320.6|15338.1|15328.1|15323.1|15313.1|552
1597866900000|2020-08-19 19:55:00|15329.3|15319.3|15335.6|15325.6|15343.1|15333.1|15329.3|15319.3|278
1597867200000|2020-08-19 20:00:00|15333.1|15323.1|15338.1|15328.1|15343.1|15333.1|15333.1|15323.1|171
1597867500000|2020-08-19 20:05:00|15336.8|15326.8|15343.1|15333.1|15343.1|15333.1|15335.6|15325.6|161
1597867800000|2020-08-19 20:10:00|15344.3|15334.3|15353.1|15343.1|15353.1|15343.1|15343.1|15333.1|127
1597868100000|2020-08-19 20:15:00|15357.9|15333.9|15356.1|15332.1|15358.3|15334.3|15356.1|15332.1|82
1597868400000|2020-08-19 20:20:00|15355.9|15331.9|15357.1|15333.1|15357.7|15333.7|15355.6|15331.6|21
1597868700000|2020-08-19 20:25:00|15357.2|15333.2|15356.8|15332.8|15357.5|15333.5|15356.5|15332.5|54
1597869000000|2020-08-19 20:30:00|15352.8|15328.8|15347.3|15323.3|15354.5|15330.5|15347.3|15323.3|84
1597869300000|2020-08-19 20:35:00|15348.2|15324.2|15348.8|15324.8|15350.6|15326.6|15345.1|15321.1|54
1597869600000|2020-08-19 20:40:00|15349.7|15325.7|15348|15324|15349.7|15325.7|15346.3|15322.3|11
1597869900000|2020-08-19 20:45:00|15348.8|15324.8|15351.5|15327.5|15352.3|15328.3|15348.8|15324.8|107
1597870200000|2020-08-19 20:50:00|15350.7|15326.7|15345.5|15321.5|15352.4|15328.4|15344.7|15320.7|5
1597870500000|2020-08-19 20:55:00|15346.4|15322.4|15347.1|15323.1|15348.9|15324.9|15344.7|15320.7|62
1597870800000|2020-08-19 21:00:00|15347|15323|15346.7|15322.7|15347.2|15323.2|15346.3|15322.3|1
1597871100000|2020-08-19 21:05:00|15346.6|15322.6|15346.6|15322.6|15346.8|15322.8|15346.3|15322.3|2
1597871400000|2020-08-19 21:10:00|15350.4|15326.4|15350|15326|15350.4|15326.4|15350|15326|7
1597871700000|2020-08-19 21:15:00|15349.7|15325.7|15348.6|15324.6|15349.9|15325.9|15348.4|15324.4|3
1597872000000|2020-08-19 21:20:00|15348.2|15324.2|15350.1|15326.1|15350.9|15326.9|15348.2|15324.2|0
1597872300000|2020-08-19 21:25:00|15350.5|15326.5|15351.3|15327.3|15351.7|15327.7|15349.9|15325.9|0
1597872600000|2020-08-19 21:30:00|15352.2|15328.2|15351.3|15327.3|15352.2|15328.2|15351.3|15327.3|0
1597872900000|2020-08-19 21:35:00|15351.8|15327.8|15351.9|15327.9|15352.6|15328.6|15351.4|15327.4|0
1597873200000|2020-08-19 21:40:00|15352.6|15328.6|15352|15328|15352.6|15328.6|15351.5|15327.5|0
1597873500000|2020-08-19 21:45:00|15351.2|15327.2|15353.6|15329.6|15353.6|15329.6|15350.5|15326.5|0
1597873800000|2020-08-19 21:50:00|15353.5|15329.5|15356.7|15332.7|15356.7|15332.7|15353.3|15329.3|0
1597874100000|2020-08-19 21:55:00|15355.9|15331.9|15366.7|15342.7|15366.8|15342.8|15354.5|15330.5|0
1597874400000|2020-08-19 22:00:00|15361.3|15337.3|15377.1|15353.1|15378.8|15354.8|15359|15335|0
1597874700000|2020-08-19 22:05:00|15378|15354|15378.6|15354.6|15378.6|15354.6|15375.2|15351.2|0
1597875000000|2020-08-19 22:10:00|15377.8|15353.8|15379.1|15355.1|15379.1|15355.1|15376.9|15352.9|0
1597875600000|2020-08-19 22:20:00|15379.6|15355.6|15379.3|15355.3|15379.6|15355.6|15378.4|15354.4|0
1597875900000|2020-08-19 22:25:00|15380.1|15356.1|15378.3|15354.3|15380.9|15356.9|15377.5|15353.5|0
1597876200000|2020-08-19 22:30:00|15379.2|15355.2|15379.2|15355.2|15380|15356|15377.5|15353.5|0
1597876500000|2020-08-19 22:35:00|15380|15356|15378.4|15354.4|15380.4|15356.4|15378.4|15354.4|0
1597876800000|2020-08-19 22:40:00|15377.6|15353.6|15376.7|15352.7|15377.6|15353.6|15375.9|15351.9|0
1597877100000|2020-08-19 22:45:00|15375.9|15351.9|15377.6|15353.6|15377.6|15353.6|15375|15351|0
1597877400000|2020-08-19 22:50:00|15376.7|15352.7|15376.7|15352.7|15377.6|15353.6|15375.9|15351.9|0
1597877700000|2020-08-19 22:55:00|15375.9|15351.9|15372.4|15348.4|15375.9|15351.9|15371.6|15347.6|0
1597878000000|2020-08-19 23:00:00|15372|15348|15371.6|15347.6|15375|15351|15371.6|15347.6|0
1597878300000|2020-08-19 23:05:00|15372.4|15348.4|15370.1|15346.1|15372.4|15348.4|15368.9|15344.9|0
1597878600000|2020-08-19 23:10:00|15370.5|15346.5|15368.4|15344.4|15371|15347|15365.9|15341.9|0
1597878900000|2020-08-19 23:15:00|15367.6|15343.6|15370.1|15346.1|15371|15347|15366.7|15342.7|0
1597879200000|2020-08-19 23:20:00|15369.3|15345.3|15370.1|15346.1|15371.8|15347.8|15369.3|15345.3|0
1597879500000|2020-08-19 23:25:00|15369.3|15345.3|15365|15341|15370.1|15346.1|15365|15341|0
1597879800000|2020-08-19 23:30:00|15365.9|15341.9|15355.6|15331.6|15365.9|15341.9|15353|15329|0
1597880100000|2020-08-19 23:35:00|15356.4|15332.4|15355.2|15331.2|15359|15335|15354.4|15330.4|0
1597880400000|2020-08-19 23:40:00|15356.1|15332.1|15356.4|15332.4|15357.8|15333.8|15354.1|15330.1|0
1597880700000|2020-08-19 23:45:00|15355.9|15331.9|15358.7|15334.7|15359.5|15335.5|15355.5|15331.5|0
1597881000000|2020-08-19 23:50:00|15357.9|15333.9|15355.3|15331.3|15357.9|15333.9|15349.3|15325.3|0
1597881300000|2020-08-19 23:55:00|15354.5|15330.5|15353.6|15329.6|15354.5|15330.5|15351.9|15327.9|0
1597881600000|2020-08-20 00:00:00|15354.5|15330.5|15351.8|15327.8|15355.3|15331.3|15348.5|15324.5|0
1597881900000|2020-08-20 00:05:00|15356.9|15332.9|15350.8|15326.8|15356.9|15332.9|15350.8|15326.8|0
1597882200000|2020-08-20 00:10:00|15349.1|15325.1|15352.5|15328.5|15355.5|15331.5|15348.2|15324.2|0
1597882500000|2020-08-20 00:15:00|15353.3|15329.3|15355.6|15331.6|15362.6|15338.6|15353.3|15329.3|0
1597882800000|2020-08-20 00:20:00|15355.2|15331.2|15360.3|15336.3|15360.3|15336.3|15355.2|15331.2|0
1597883100000|2020-08-20 00:25:00|15357.9|15333.9|15358|15334|15363.9|15339.9|15355.3|15331.3|0
1597883400000|2020-08-20 00:30:00|15358.4|15334.4|15372.4|15348.4|15372.4|15348.4|15354.5|15330.5|0
1597883700000|2020-08-20 00:35:00|15372.2|15348.2|15363.8|15339.8|15375.7|15351.7|15363.8|15339.8|0
1597884000000|2020-08-20 00:40:00|15364.2|15340.2|15362.5|15338.5|15369.7|15345.7|15359.3|15335.3|0
1597884300000|2020-08-20 00:45:00|15361.4|15337.4|15356.2|15332.2|15362.5|15338.5|15350.6|15326.6|0
1597884600000|2020-08-20 00:50:00|15355|15331|15360.2|15336.2|15374.2|15350.2|15354.8|15330.8|0
1597884900000|2020-08-20 00:55:00|15359.8|15335.8|15372.9|15348.9|15372.9|15348.9|15359.8|15335.8|0
1597885200000|2020-08-20 01:00:00|15380.2|15370.2|15332.7|15322.7|15390.2|15380.2|15330.2|15320.2|4197
1597885500000|2020-08-20 01:05:00|15335.2|15325.2|15335.2|15325.2|15337.7|15327.7|15327.7|15317.7|1326
1597885800000|2020-08-20 01:10:00|15332.7|15322.7|15307.7|15297.7|15335.2|15325.2|15305.2|15295.2|2408
1597886100000|2020-08-20 01:15:00|15312.7|15302.7|15292.7|15282.7|15315.2|15305.2|15285.2|15275.2|3537
1597886400000|2020-08-20 01:20:00|15290.2|15280.2|15252.7|15242.7|15295.2|15285.2|15242.7|15232.7|6313
1597886700000|2020-08-20 01:25:00|15250.2|15240.2|15247.7|15237.7|15267.7|15257.7|15240.2|15230.2|5279
1597887000000|2020-08-20 01:30:00|15250.2|15240.2|15232.7|15222.7|15275.2|15265.2|15217.7|15207.7|22293
1597887300000|2020-08-20 01:35:00|15230.2|15220.2|15217.7|15207.7|15242.7|15232.7|15192.7|15182.7|17588
1597887600000|2020-08-20 01:40:00|15215.2|15205.2|15200.2|15190.2|15215.2|15205.2|15187.7|15177.7|10130
1597887900000|2020-08-20 01:45:00|15202.7|15192.7|15235.2|15225.2|15240.2|15230.2|15167.7|15157.7|12621
1597888200000|2020-08-20 01:50:00|15237.7|15227.7|15242.7|15232.7|15255.2|15245.2|15225.2|15215.2|8918
1597888500000|2020-08-20 01:55:00|15240.2|15230.2|15242.7|15232.7|15252.7|15242.7|15222.7|15212.7|5191
1597888800000|2020-08-20 02:00:00|15245.2|15235.2|15262.7|15252.7|15272.7|15262.7|15227.7|15217.7|6148
1597889100000|2020-08-20 02:05:00|15260.2|15250.2|15220.2|15210.2|15262.7|15252.7|15207.7|15197.7|7433
1597889400000|2020-08-20 02:10:00|15215.2|15205.2|15192.7|15182.7|15225.2|15215.2|15190.2|15180.2|5076
1597889700000|2020-08-20 02:15:00|15195.2|15185.2|15190.2|15180.2|15207.7|15197.7|15180.2|15170.2|5049
1597890000000|2020-08-20 02:20:00|15187.7|15177.7|15195.2|15185.2|15197.7|15187.7|15175.2|15165.2|3390
1597890300000|2020-08-20 02:25:00|15192.7|15182.7|15172.7|15162.7|15192.7|15182.7|15157.7|15147.7|5267
1597890600000|2020-08-20 02:30:00|15175.2|15165.2|15155.2|15145.2|15187.7|15177.7|15155.2|15145.2|4094
1597890900000|2020-08-20 02:35:00|15157.7|15147.7|15140.2|15130.2|15160.2|15150.2|15130.2|15120.2|5399
1597891200000|2020-08-20 02:40:00|15137.7|15127.7|15160.2|15150.2|15177.7|15167.7|15137.7|15127.7|4896
1597891500000|2020-08-20 02:45:00|15157.7|15147.7|15170.2|15160.2|15175.2|15165.2|15152.7|15142.7|2638
1597891800000|2020-08-20 02:50:00|15167.7|15157.7|15197.7|15187.7|15197.7|15187.7|15155.2|15145.2|4449
1597892100000|2020-08-20 02:55:00|15195.2|15185.2|15215.2|15205.2|15215.2|15205.2|15185.2|15175.2|4185
1597892400000|2020-08-20 03:00:00|15212.7|15202.7|15200.2|15190.2|15225.2|15215.2|15195.2|15185.2|3624
1597892700000|2020-08-20 03:05:00|15202.7|15192.7|15190.2|15180.2|15207.7|15197.7|15185.2|15175.2|2225
1597893000000|2020-08-20 03:10:00|15187.7|15177.7|15172.7|15162.7|15202.7|15192.7|15165.2|15155.2|4135
1597893300000|2020-08-20 03:15:00|15170.2|15160.2|15145.2|15135.2|15177.7|15167.7|15140.2|15130.2|4222
1597893600000|2020-08-20 03:20:00|15142.7|15132.7|15150.2|15140.2|15162.7|15152.7|15135.2|15125.2|4314
1597893900000|2020-08-20 03:25:00|15152.7|15142.7|15165.2|15155.2|15167.7|15157.7|15152.7|15142.7|1421
1597894200000|2020-08-20 03:30:00|15177.7|15167.7|15162.7|15152.7|15177.7|15167.7|15155.2|15145.2|914
1597894500000|2020-08-20 03:35:00|15160.2|15150.2|15157.7|15147.7|15162.7|15152.7|15155.2|15145.2|364
1597894800000|2020-08-20 03:40:00|15155.2|15145.2|15150.2|15140.2|15157.7|15147.7|15150.2|15140.2|182
1597895100000|2020-08-20 03:45:00|15152.7|15142.7|15147.7|15137.7|15152.7|15142.7|15145.2|15135.2|342
1597895400000|2020-08-20 03:50:00|15150.2|15140.2|15147.7|15137.7|15150.2|15140.2|15142.7|15132.7|377
1597895700000|2020-08-20 03:55:00|15145.2|15135.2|15150.2|15140.2|15155.2|15145.2|15145.2|15135.2|321
1597896000000|2020-08-20 04:00:00|15152.7|15142.7|15155.2|15145.2|15155.2|15145.2|15150.2|15140.2|231
1597896300000|2020-08-20 04:05:00|15152.7|15142.7|15152.7|15142.7|15157.7|15147.7|15152.7|15142.7|109
1597896600000|2020-08-20 04:10:00|15155.2|15145.2|15155.2|15145.2|15155.2|15145.2|15150.2|15140.2|96
1597896900000|2020-08-20 04:15:00|15152.7|15142.7|15155.2|15145.2|15155.2|15145.2|15147.7|15137.7|176
1597897200000|2020-08-20 04:20:00|15150.2|15140.2|15147.7|15137.7|15155.2|15145.2|15147.7|15137.7|150
1597897500000|2020-08-20 04:25:00|15152.7|15142.7|15145.2|15135.2|15152.7|15142.7|15145.2|15135.2|120
1597897800000|2020-08-20 04:30:00|15147.7|15137.7|15150.2|15140.2|15150.2|15140.2|15142.7|15132.7|215
1597898100000|2020-08-20 04:35:00|15147.7|15137.7|15145.2|15135.2|15150.2|15140.2|15145.2|15135.2|167
1597898400000|2020-08-20 04:40:00|15147.7|15137.7|15145.2|15135.2|15147.7|15137.7|15145.2|15135.2|276
1597898700000|2020-08-20 04:45:00|15147.7|15137.7|15145.2|15135.2|15150.2|15140.2|15142.7|15132.7|346
1597899000000|2020-08-20 04:50:00|15147.7|15137.7|15140.2|15130.2|15147.7|15137.7|15140.2|15130.2|613
1597899300000|2020-08-20 04:55:00|15142.7|15132.7|15140.2|15130.2|15147.7|15137.7|15140.2|15130.2|791
1597899600000|2020-08-20 05:00:00|15142.7|15132.7|15182.7|15172.7|15182.7|15172.7|15140.2|15130.2|4316
1597899900000|2020-08-20 05:05:00|15185.2|15175.2|15192.7|15182.7|15205.2|15195.2|15180.2|15170.2|5184
1597900200000|2020-08-20 05:10:00|15190.2|15180.2|15192.7|15182.7|15215.2|15205.2|15187.7|15177.7|5028
1597900500000|2020-08-20 05:15:00|15195.2|15185.2|15170.2|15160.2|15195.2|15185.2|15162.7|15152.7|3091
1597900800000|2020-08-20 05:20:00|15172.7|15162.7|15175.2|15165.2|15192.7|15182.7|15172.7|15162.7|2767
1597901100000|2020-08-20 05:25:00|15177.7|15167.7|15172.7|15162.7|15180.2|15170.2|15157.7|15147.7|3948
1597901400000|2020-08-20 05:30:00|15177.7|15167.7|15167.7|15157.7|15195.2|15185.2|15150.2|15140.2|4095
1597901700000|2020-08-20 05:35:00|15165.2|15155.2|15165.2|15155.2|15192.7|15182.7|15162.7|15152.7|3834
1597902000000|2020-08-20 05:40:00|15162.7|15152.7|15185.2|15175.2|15195.2|15185.2|15155.2|15145.2|3109
1597902300000|2020-08-20 05:45:00|15182.7|15172.7|15205.2|15195.2|15217.7|15207.7|15177.7|15167.7|3470
1597902600000|2020-08-20 05:50:00|15207.7|15197.7|15212.7|15202.7|15217.7|15207.7|15192.7|15182.7|1827
1597902900000|2020-08-20 05:55:00|15215.2|15205.2|15192.7|15182.7|15222.7|15212.7|15192.7|15182.7|4156
1597903200000|2020-08-20 06:00:00|15190.2|15180.2|15187.7|15177.7|15212.7|15202.7|15182.7|15172.7|3430
1597903500000|2020-08-20 06:05:00|15190.2|15180.2|15195.2|15185.2|15202.7|15192.7|15177.7|15167.7|2045
1597903800000|2020-08-20 06:10:00|15197.7|15187.7|15205.2|15195.2|15210.2|15200.2|15172.7|15162.7|3736
1597904100000|2020-08-20 06:15:00|15207.7|15197.7|15197.7|15187.7|15215.2|15205.2|15195.2|15185.2|1900
1597904400000|2020-08-20 06:20:00|15200.2|15190.2|15210.2|15200.2|15212.7|15202.7|15185.2|15175.2|1679
1597904700000|2020-08-20 06:25:00|15212.7|15202.7|15185.2|15175.2|15215.2|15205.2|15185.2|15175.2|1685
1597905000000|2020-08-20 06:30:00|15187.7|15177.7|15177.7|15167.7|15192.7|15182.7|15170.2|15160.2|3182
1597905300000|2020-08-20 06:35:00|15175.2|15165.2|15152.7|15142.7|15185.2|15175.2|15147.7|15137.7|4124
1597905600000|2020-08-20 06:40:00|15155.2|15145.2|15157.7|15147.7|15165.2|15155.2|15137.7|15127.7|3779
1597905900000|2020-08-20 06:45:00|15155.2|15145.2|15190.2|15180.2|15192.7|15182.7|15152.7|15142.7|3406
1597906200000|2020-08-20 06:50:00|15192.7|15182.7|15205.2|15195.2|15205.2|15195.2|15187.7|15177.7|3141
1597906500000|2020-08-20 06:55:00|15202.7|15192.7|15207.7|15197.7|15210.2|15200.2|15185.2|15175.2|3930
1597906800000|2020-08-20 07:00:00|15197.7|15185.2|15195.2|15180.2|15210.2|15197.7|15180.2|15167.7|2594
1597907100000|2020-08-20 07:05:00|15192.7|15177.7|15207.7|15192.7|15210.2|15197.7|15185.2|15172.7|869
1597907400000|2020-08-20 07:10:00|15210.2|15195.2|15210.2|15195.2|15212.7|15197.7|15202.7|15190.2|840
1597907700000|2020-08-20 07:15:00|15207.7|15197.7|15210.2|15197.7|15212.7|15197.7|15200.2|15187.7|1550
1597908000000|2020-08-20 07:20:00|15212.7|15195.2|15232.7|15220.2|15240.2|15227.7|15207.7|15195.2|2288
1597908300000|2020-08-20 07:25:00|15235.2|15222.7|15235.2|15220.2|15240.2|15225.2|15230.2|15217.7|841
1597908600000|2020-08-20 07:30:00|15237.7|15222.7|15240.2|15225.2|15247.7|15235.2|15232.7|15217.7|1135
1597908900000|2020-08-20 07:35:00|15242.7|15227.7|15247.7|15235.2|15255.2|15242.7|15240.2|15225.2|1172
1597909200000|2020-08-20 07:40:00|15250.2|15237.7|15247.7|15235.2|15257.7|15245.2|15242.7|15230.2|1555
1597909500000|2020-08-20 07:45:00|15250.2|15232.7|15235.2|15220.2|15252.7|15240.2|15227.7|15215.2|2218
1597909800000|2020-08-20 07:50:00|15232.7|15222.7|15245.2|15232.7|15250.2|15235.2|15232.7|15220.2|1133
1597910100000|2020-08-20 07:55:00|15247.7|15235.2|15235.2|15222.7|15250.2|15237.7|15232.7|15220.2|632
1597910400000|2020-08-20 08:00:00|15232.7|15220.2|15232.7|15220.2|15237.7|15222.7|15225.2|15210.2|660
1597910700000|2020-08-20 08:05:00|15230.2|15217.7|15230.2|15215.2|15232.7|15217.7|15222.7|15210.2|843
1597911000000|2020-08-20 08:10:00|15227.7|15212.7|15212.7|15200.2|15230.2|15215.2|15212.7|15200.2|530
1597911300000|2020-08-20 08:15:00|15215.2|15202.7|15200.2|15185.2|15215.2|15202.7|15195.2|15182.7|1551
1597911600000|2020-08-20 08:20:00|15202.7|15187.7|15200.2|15185.2|15207.7|15195.2|15182.7|15170.2|1173
1597911900000|2020-08-20 08:25:00|15202.7|15187.7|15220.2|15205.2|15222.7|15210.2|15190.2|15177.7|2048
1597912200000|2020-08-20 08:30:00|15225.6|15201.6|15228.1|15204.1|15234.1|15210.1|15221.9|15197.9|0
1597912500000|2020-08-20 08:35:00|15227.7|15203.7|15246.7|15222.7|15252.7|15228.7|15221.7|15197.7|1813
1597912800000|2020-08-20 08:40:00|15246.9|15222.9|15246.5|15222.5|15247.6|15223.6|15238|15214|0
1597913100000|2020-08-20 08:45:00|15244.2|15220.2|15251|15227|15254.6|15230.6|15243.3|15219.3|0
1597913400000|2020-08-20 08:50:00|15250.5|15226.5|15258.6|15234.6|15263.1|15239.1|15247.3|15223.3|0
1597913700000|2020-08-20 08:55:00|15260.9|15236.9|15263.9|15239.9|15276.7|15252.7|15255|15231|0
1597914000000|2020-08-20 09:00:00|15252.7|15240.2|15247.7|15235.2|15255.2|15242.7|15247.7|15235.2|660
1597914300000|2020-08-20 09:05:00|15250.2|15237.7|15257.7|15245.2|15257.7|15245.2|15250.2|15237.7|339
1597914600000|2020-08-20 09:10:00|15260.2|15247.7|15260.2|15245.2|15262.7|15250.2|15255.2|15242.7|560
1597914900000|2020-08-20 09:15:00|15262.7|15247.7|15242.7|15230.2|15262.7|15250.2|15242.7|15230.2|759
1597915200000|2020-08-20 09:20:00|15245.2|15227.7|15245.2|15232.7|15252.7|15240.2|15242.7|15227.7|411
1597915500000|2020-08-20 09:25:00|15247.7|15235.2|15247.7|15235.2|15252.7|15237.7|15245.2|15232.7|117
1597915800000|2020-08-20 09:30:00|15250.2|15237.7|15242.7|15230.2|15250.2|15237.7|15237.7|15225.2|699
1597916100000|2020-08-20 09:35:00|15240.2|15227.7|15240.2|15227.7|15242.7|15230.2|15237.7|15225.2|91
1597916400000|2020-08-20 09:40:00|15237.7|15225.2|15242.7|15230.2|15242.7|15230.2|15235.2|15222.7|146
1597916700000|2020-08-20 09:45:00|15245.2|15232.7|15250.2|15237.7|15250.2|15237.7|15242.7|15230.2|84
1597917000000|2020-08-20 09:50:00|15247.7|15235.2|15245.2|15232.7|15250.2|15237.7|15242.7|15230.2|195
1597917300000|2020-08-20 09:55:00|15247.7|15235.2|15247.7|15235.2|15250.2|15237.7|15245.2|15232.7|114
1597917600000|2020-08-20 10:00:00|15250.2|15237.7|15247.7|15235.2|15252.7|15237.7|15245.2|15232.7|189
1597917900000|2020-08-20 10:05:00|15250.2|15237.7|15247.7|15235.2|15250.2|15237.7|15247.7|15235.2|41
1597918200000|2020-08-20 10:10:00|15250.2|15237.7|15252.7|15240.2|15255.2|15240.2|15247.7|15237.7|97
1597918500000|2020-08-20 10:15:00|15255.2|15237.7|15257.7|15245.2|15257.7|15245.2|15250.2|15237.7|179
1597918800000|2020-08-20 10:20:00|15255.2|15242.7|15262.7|15250.2|15265.2|15252.7|15255.2|15242.7|401
1597919100000|2020-08-20 10:25:00|15265.2|15252.7|15260.2|15247.7|15265.2|15252.7|15260.2|15247.7|349
1597919400000|2020-08-20 10:30:00|15262.7|15250.2|15265.2|15252.7|15267.7|15255.2|15260.2|15247.7|289
1597919700000|2020-08-20 10:35:00|15262.7|15250.2|15262.7|15250.2|15265.2|15252.7|15260.2|15247.7|105
1597920000000|2020-08-20 10:40:00|15265.2|15252.7|15252.7|15240.2|15265.2|15252.7|15252.7|15240.2|108
1597920300000|2020-08-20 10:45:00|15250.2|15237.7|15250.2|15237.7|15252.7|15240.2|15250.2|15237.7|70
1597920600000|2020-08-20 10:50:00|15252.7|15240.2|15260.2|15247.7|15260.2|15247.7|15250.2|15237.7|186
1597920900000|2020-08-20 10:55:00|15262.7|15250.2|15260.2|15247.7|15267.7|15255.2|15260.2|15247.7|281
1597921200000|2020-08-20 11:00:00|15262.7|15250.2|15260.2|15247.7|15265.2|15252.7|15260.2|15247.7|25
1597921500000|2020-08-20 11:05:00|15262.7|15250.2|15257.7|15245.2|15262.7|15250.2|15255.2|15242.7|85
1597921800000|2020-08-20 11:10:00|15260.2|15242.7|15260.2|15247.7|15262.7|15250.2|15257.7|15242.7|110
1597922100000|2020-08-20 11:15:00|15262.7|15250.2|15257.7|15245.2|15262.7|15250.2|15255.2|15242.7|66
1597922400000|2020-08-20 11:20:00|15260.2|15247.7|15260.2|15247.7|15260.2|15247.7|15257.7|15245.2|9
1597922700000|2020-08-20 11:25:00|15257.7|15245.2|15260.2|15247.7|15260.2|15247.7|15257.7|15245.2|62
1597923000000|2020-08-20 11:30:00|15257.7|15245.2|15257.7|15245.2|15262.7|15250.2|15257.7|15245.2|75
1597923300000|2020-08-20 11:35:00|15260.2|15247.7|15257.7|15245.2|15262.7|15250.2|15255.2|15242.7|193
1597923600000|2020-08-20 11:40:00|15255.2|15242.7|15260.2|15245.2|15260.2|15245.2|15255.2|15242.7|76
1597923900000|2020-08-20 11:45:00|15257.7|15247.7|15257.7|15245.2|15260.2|15247.7|15255.2|15242.7|34
1597924200000|2020-08-20 11:50:00|15255.2|15242.7|15247.7|15235.2|15257.7|15245.2|15247.7|15235.2|185
1597924500000|2020-08-20 11:55:00|15250.2|15237.7|15260.2|15247.7|15260.2|15247.7|15250.2|15237.7|144
1597924800000|2020-08-20 12:00:00|15262.7|15250.2|15257.7|15245.2|15262.7|15250.2|15255.2|15242.7|297
1597925100000|2020-08-20 12:05:00|15260.2|15247.7|15257.7|15245.2|15262.7|15250.2|15252.7|15240.2|176
1597925400000|2020-08-20 12:10:00|15260.2|15247.7|15257.7|15245.2|15262.7|15250.2|15255.2|15242.7|219
1597925700000|2020-08-20 12:15:00|15260.2|15247.7|15257.7|15245.2|15260.2|15247.7|15255.2|15240.2|187
1597926000000|2020-08-20 12:20:00|15255.2|15242.7|15260.2|15247.7|15260.2|15247.7|15255.2|15242.7|148
1597926300000|2020-08-20 12:25:00|15262.7|15250.2|15270.2|15257.7|15270.2|15257.7|15260.2|15247.7|185
1597926600000|2020-08-20 12:30:00|15267.7|15255.2|15255.2|15240.2|15270.2|15257.7|15252.7|15240.2|153
1597926900000|2020-08-20 12:35:00|15252.7|15242.7|15262.7|15250.2|15265.2|15252.7|15252.7|15237.7|132
1597927200000|2020-08-20 12:40:00|15260.2|15247.7|15262.7|15250.2|15265.2|15252.7|15260.2|15247.7|53
1597927500000|2020-08-20 12:45:00|15260.2|15247.7|15260.2|15247.7|15262.7|15250.2|15257.7|15245.2|30
1597927800000|2020-08-20 12:50:00|15257.7|15245.2|15245.2|15232.7|15260.2|15247.7|15245.2|15232.7|119
1597928100000|2020-08-20 12:55:00|15247.7|15235.2|15247.7|15235.2|15252.7|15240.2|15237.7|15225.2|107
1597928400000|2020-08-20 13:00:00|15245.2|15232.7|15237.7|15225.2|15247.7|15235.2|15237.7|15225.2|232
1597928700000|2020-08-20 13:05:00|15235.2|15220.2|15237.7|15225.2|15240.2|15227.7|15230.2|15217.7|383
1597929000000|2020-08-20 13:10:00|15240.2|15227.7|15225.2|15212.7|15240.2|15227.7|15225.2|15212.7|485
1597929300000|2020-08-20 13:15:00|15227.7|15215.2|15222.7|15210.2|15230.2|15217.7|15215.2|15202.7|1010
1597929600000|2020-08-20 13:20:00|15220.2|15207.7|15225.2|15210.2|15227.7|15212.7|15217.7|15205.2|538
1597929900000|2020-08-20 13:25:00|15222.7|15212.7|15220.2|15207.7|15227.7|15215.2|15217.7|15205.2|242
1597930200000|2020-08-20 13:30:00|15222.7|15205.2|15232.7|15220.2|15235.2|15222.7|15207.7|15195.2|1143
1597930500000|2020-08-20 13:35:00|15235.2|15222.7|15222.7|15210.2|15240.2|15227.7|15222.7|15210.2|621
1597930800000|2020-08-20 13:40:00|15220.2|15207.7|15227.7|15215.2|15230.2|15217.7|15205.2|15190.2|606
1597931100000|2020-08-20 13:45:00|15225.2|15212.7|15227.7|15215.2|15232.7|15220.2|15220.2|15207.7|320
1597931400000|2020-08-20 13:50:00|15230.2|15217.7|15230.2|15217.7|15237.7|15225.2|15225.2|15212.7|388
1597931700000|2020-08-20 13:55:00|15232.7|15215.2|15230.2|15217.7|15235.2|15222.7|15225.2|15212.7|240
1597932000000|2020-08-20 14:00:00|15227.7|15215.2|15227.7|15215.2|15242.7|15230.2|15225.2|15212.7|1100
1597932300000|2020-08-20 14:05:00|15230.2|15217.7|15220.2|15207.7|15232.7|15220.2|15212.7|15200.2|575
1597932600000|2020-08-20 14:10:00|15222.7|15210.2|15225.2|15212.7|15227.7|15215.2|15217.7|15205.2|360
1597932900000|2020-08-20 14:15:00|15227.7|15210.2|15225.2|15212.7|15232.7|15220.2|15225.2|15210.2|163
1597933200000|2020-08-20 14:20:00|15227.7|15215.2|15222.7|15210.2|15230.2|15217.7|15222.7|15210.2|364
1597933500000|2020-08-20 14:25:00|15220.2|15207.7|15225.2|15212.7|15230.2|15217.7|15220.2|15207.7|462
1597933800000|2020-08-20 14:30:00|15227.7|15215.2|15225.2|15212.7|15232.7|15220.2|15225.2|15210.2|313
1597934100000|2020-08-20 14:35:00|15227.7|15215.2|15227.7|15215.2|15235.2|15220.2|15227.7|15215.2|346
1597934400000|2020-08-20 14:40:00|15225.2|15212.7|15222.7|15210.2|15227.7|15215.2|15220.2|15207.7|254
1597934700000|2020-08-20 14:45:00|15225.2|15212.7|15240.2|15227.7|15240.2|15227.7|15222.7|15212.7|509
1597935000000|2020-08-20 14:50:00|15242.7|15230.2|15242.7|15230.2|15247.7|15235.2|15240.2|15227.7|512
1597935300000|2020-08-20 14:55:00|15245.2|15232.7|15237.7|15225.2|15245.2|15232.7|15235.2|15222.7|230
1597935600000|2020-08-20 15:00:00|15235.2|15222.7|15237.7|15222.7|15237.7|15225.2|15232.7|15220.2|106
1597935900000|2020-08-20 15:05:00|15235.2|15220.2|15220.2|15205.2|15237.7|15220.2|15217.7|15205.2|152
1597936200000|2020-08-20 15:10:00|15217.7|15207.7|15227.7|15212.7|15230.2|15217.7|15217.7|15205.2|77
1597936500000|2020-08-20 15:15:00|15225.2|15215.2|15232.7|15220.2|15235.2|15222.7|15225.2|15212.7|130
1597936800000|2020-08-20 15:20:00|15230.2|15217.7|15240.2|15227.7|15242.7|15230.2|15230.2|15217.7|108
1597937100000|2020-08-20 15:25:00|15242.7|15230.2|15242.7|15230.2|15245.2|15232.7|15240.2|15227.7|229
1597937400000|2020-08-20 15:30:00|15245.2|15232.7|15245.2|15232.7|15247.7|15235.2|15242.7|15227.7|247
1597937700000|2020-08-20 15:35:00|15247.7|15235.2|15260.2|15247.7|15260.2|15247.7|15245.2|15232.7|415
1597938000000|2020-08-20 15:40:00|15257.7|15245.2|15260.2|15247.7|15260.2|15247.7|15257.7|15245.2|318
1597938300000|2020-08-20 15:45:00|15262.7|15250.2|15260.2|15247.7|15262.7|15250.2|15257.7|15245.2|185
1597938600000|2020-08-20 15:50:00|15257.7|15245.2|15262.7|15250.2|15265.2|15252.7|15257.7|15245.2|169
1597938900000|2020-08-20 15:55:00|15265.2|15252.7|15262.7|15250.2|15265.2|15252.7|15260.2|15247.7|144
1597939200000|2020-08-20 16:00:00|15265.2|15252.7|15270.2|15257.7|15270.2|15257.7|15265.2|15252.7|299
1597939500000|2020-08-20 16:05:00|15272.7|15260.2|15275.2|15262.7|15275.2|15262.7|15270.2|15257.7|288
1597939800000|2020-08-20 16:10:00|15277.7|15265.2|15277.7|15265.2|15280.2|15267.7|15277.7|15262.7|163
1597940100000|2020-08-20 16:15:00|15280.2|15267.7|15280.2|15267.7|15282.7|15270.2|15277.7|15265.2|229
1597940400000|2020-08-20 16:20:00|15282.7|15270.2|15282.7|15270.2|15282.7|15270.2|15280.2|15267.7|146
1597940700000|2020-08-20 16:25:00|15280.2|15267.7|15277.7|15265.2|15282.7|15270.2|15277.7|15265.2|240
1597941000000|2020-08-20 16:30:00|15280.2|15267.7|15277.7|15265.2|15282.7|15267.7|15277.7|15265.2|58
1597941300000|2020-08-20 16:35:00|15275.2|15262.7|15277.7|15265.2|15277.7|15265.2|15275.2|15262.7|100
1597941600000|2020-08-20 16:40:00|15280.2|15267.7|15275.2|15262.7|15280.2|15267.7|15275.2|15262.7|95
1597941900000|2020-08-20 16:45:00|15277.7|15265.2|15275.2|15262.7|15277.7|15265.2|15272.7|15260.2|137
1597942200000|2020-08-20 16:50:00|15272.7|15260.2|15277.7|15265.2|15280.2|15267.7|15272.7|15260.2|121
1597942500000|2020-08-20 16:55:00|15280.2|15267.7|15275.2|15262.7|15280.2|15267.7|15272.7|15260.2|145
1597942800000|2020-08-20 17:00:00|15277.7|15265.2|15280.2|15267.7|15282.7|15270.2|15277.7|15265.2|209
1597943100000|2020-08-20 17:05:00|15282.7|15270.2|15280.2|15267.7|15282.7|15270.2|15277.7|15265.2|168
1597943400000|2020-08-20 17:10:00|15282.7|15270.2|15282.7|15270.2|15282.7|15270.2|15280.2|15267.7|153
1597943700000|2020-08-20 17:15:00|15285.2|15272.7|15285.2|15272.7|15285.2|15272.7|15285.2|15272.7|70
1597944000000|2020-08-20 17:20:00|15282.7|15270.2|15285.2|15272.7|15285.2|15272.7|15282.7|15270.2|112
1597944300000|2020-08-20 17:25:00|15282.7|15270.2|15277.7|15265.2|15285.2|15272.7|15277.7|15265.2|109
1597944600000|2020-08-20 17:30:00|15275.2|15262.7|15282.7|15270.2|15285.2|15272.7|15275.2|15262.7|152
1597944900000|2020-08-20 17:35:00|15285.2|15272.7|15287.7|15275.2|15287.7|15275.2|15282.7|15270.2|192
1597945200000|2020-08-20 17:40:00|15290.2|15277.7|15292.7|15280.2|15292.7|15280.2|15287.7|15275.2|200
1597945500000|2020-08-20 17:45:00|15295.2|15282.7|15292.7|15277.7|15295.2|15282.7|15287.7|15275.2|120
1597945800000|2020-08-20 17:50:00|15290.2|15280.2|15290.2|15277.7|15292.7|15280.2|15287.7|15275.2|51
1597946100000|2020-08-20 17:55:00|15287.7|15275.2|15287.7|15275.2|15290.2|15277.7|15285.2|15272.7|88
1597946400000|2020-08-20 18:00:00|15290.2|15277.7|15290.2|15277.7|15292.7|15280.2|15287.7|15275.2|46
1597946700000|2020-08-20 18:05:00|15287.7|15275.2|15290.2|15277.7|15290.2|15277.7|15287.7|15275.2|28
1597947000000|2020-08-20 18:10:00|15292.7|15280.2|15295.2|15282.7|15295.2|15282.7|15287.7|15275.2|80
1597947300000|2020-08-20 18:15:00|15292.7|15280.2|15290.2|15277.7|15295.2|15282.7|15290.2|15277.7|63
1597947600000|2020-08-20 18:20:00|15292.7|15280.2|15292.7|15280.2|15297.7|15285.2|15292.7|15280.2|97
1597947900000|2020-08-20 18:25:00|15295.2|15282.7|15295.2|15282.7|15297.7|15282.7|15292.7|15280.2|50
1597948200000|2020-08-20 18:30:00|15297.7|15285.2|15300.2|15287.7|15300.2|15287.7|15297.7|15285.2|194
1597948500000|2020-08-20 18:35:00|15302.7|15290.2|15297.7|15285.2|15302.7|15290.2|15297.7|15285.2|113
1597948800000|2020-08-20 18:40:00|15300.2|15287.7|15296.5|15286.5|15300.2|15287.7|15296.5|15285.2|79
1597949100000|2020-08-20 18:45:00|15299|15289|15299|15289|15304|15294|15296.5|15286.5|364
1597949400000|2020-08-20 18:50:00|15300.2|15290.2|15299|15289|15301.5|15291.5|15296.5|15286.5|177
1597949700000|2020-08-20 18:55:00|15297.7|15287.7|15299|15289|15299|15289|15296.5|15286.5|98
1597950000000|2020-08-20 19:00:00|15301.5|15291.5|15311.5|15301.5|15311.5|15301.5|15301.5|15291.5|330
1597950300000|2020-08-20 19:05:00|15310.2|15300.2|15311.5|15301.5|15312.7|15302.7|15309|15299|195
1597950600000|2020-08-20 19:10:00|15314|15304|15311.5|15301.5|15314|15304|15309|15299|64
1597950900000|2020-08-20 19:15:00|15310.2|15300.2|15304|15294|15310.2|15300.2|15304|15294|159
1597951200000|2020-08-20 19:20:00|15301.5|15291.5|15301.5|15291.5|15302.7|15292.7|15299|15289|57
1597951500000|2020-08-20 19:25:00|15302.7|15292.7|15295.2|15285.2|15302.7|15292.7|15294|15284|148
1597951800000|2020-08-20 19:30:00|15294|15284|15289|15279|15297.7|15287.7|15289|15279|298
1597952100000|2020-08-20 19:35:00|15291.5|15281.5|15289|15279|15291.5|15281.5|15289|15279|149
1597952400000|2020-08-20 19:40:00|15290.2|15280.2|15296.5|15286.5|15299|15289|15289|15279|162
1597952700000|2020-08-20 19:45:00|15297.7|15287.7|15289|15279|15299|15289|15289|15279|121
1597953000000|2020-08-20 19:50:00|15284|15274|15284|15274|15290.2|15280.2|15284|15274|159
1597953300000|2020-08-20 19:55:00|15285.2|15275.2|15297.7|15287.7|15299|15289|15284|15274|590
1597953600000|2020-08-20 20:00:00|15299|15289|15296.5|15286.5|15301.5|15291.5|15294|15284|69
1597953900000|2020-08-20 20:05:00|15297.7|15287.7|15296.5|15286.5|15297.7|15287.7|15294|15284|52
1597954200000|2020-08-20 20:10:00|15295.2|15285.2|15295.2|15285.2|15297.7|15287.7|15294|15284|38
1597954500000|2020-08-20 20:15:00|15301.5|15277.5|15300.9|15276.9|15301.5|15277.5|15300.8|15276.8|18
1597954800000|2020-08-20 20:20:00|15300.7|15276.7|15300.8|15276.8|15300.9|15276.9|15300.4|15276.4|34
1597955100000|2020-08-20 20:25:00|15299.9|15275.9|15301|15277|15301.4|15277.4|15299.9|15275.9|74
1597955400000|2020-08-20 20:30:00|15302.6|15278.6|15308.4|15284.4|15308.4|15284.4|15299.2|15275.2|35
1597955700000|2020-08-20 20:35:00|15309.3|15285.3|15308.5|15284.5|15311|15287|15306|15282|36
1597956000000|2020-08-20 20:40:00|15309.4|15285.4|15308.5|15284.5|15310.2|15286.2|15306|15282|6
1597956300000|2020-08-20 20:45:00|15310.2|15286.2|15312.8|15288.8|15312.8|15288.8|15309.4|15285.4|79
1597956600000|2020-08-20 20:50:00|15311.9|15287.9|15313.6|15289.6|15315.3|15291.3|15311.9|15287.9|18
1597956900000|2020-08-20 20:55:00|15312.8|15288.8|15310.1|15286.1|15313.6|15289.6|15309.4|15285.4|39
1597957200000|2020-08-20 21:00:00|15309.5|15285.5|15309.3|15285.3|15309.6|15285.6|15308.9|15284.9|6
1597957500000|2020-08-20 21:05:00|15309.4|15285.4|15309.7|15285.7|15309.7|15285.7|15309.4|15285.4|2
1597958100000|2020-08-20 21:15:00|15310|15286|15310.2|15286.2|15310.2|15286.2|15309.7|15285.7|0
1597958400000|2020-08-20 21:20:00|15310|15286|15310.4|15286.4|15310.6|15286.6|15310|15286|0
1597958700000|2020-08-20 21:25:00|15310.1|15286.1|15310|15286|15310.4|15286.4|15310|15286|0
1597959000000|2020-08-20 21:30:00|15306.4|15282.4|15308.9|15284.9|15309.5|15285.5|15306.4|15282.4|0
1597959300000|2020-08-20 21:35:00|15307.4|15283.4|15308.5|15284.5|15308.5|15284.5|15307.3|15283.3|0
1597959600000|2020-08-20 21:40:00|15308.6|15284.6|15309.5|15285.5|15309.5|15285.5|15308.6|15284.6|0
1597959900000|2020-08-20 21:45:00|15309.6|15285.6|15309.7|15285.7|15310|15286|15309.5|15285.5|0
1597960200000|2020-08-20 21:50:00|15309.9|15285.9|15309.7|15285.7|15309.9|15285.9|15309.5|15285.5|0
1597960500000|2020-08-20 21:55:00|15309.5|15285.5|15309.6|15285.6|15311.4|15287.4|15309.5|15285.5|0
1597960800000|2020-08-20 22:00:00|15313.3|15289.3|15315.9|15291.9|15317.6|15293.6|15312.5|15288.5|0
1597961100000|2020-08-20 22:05:00|15316.3|15292.3|15317.6|15293.6|15317.6|15293.6|15315.9|15291.9|0
1597961400000|2020-08-20 22:10:00|15318.4|15294.4|15337.5|15313.5|15337.5|15313.5|15317.6|15293.6|0
1597961700000|2020-08-20 22:15:00|15336.7|15312.7|15338|15314|15340.1|15316.1|15336.7|15312.7|0
1597962000000|2020-08-20 22:20:00|15338.4|15314.4|15341.5|15317.5|15341.5|15317.5|15338.4|15314.4|0
1597962300000|2020-08-20 22:25:00|15341.9|15317.9|15340.5|15316.5|15342.3|15318.3|15340.5|15316.5|0
1597962600000|2020-08-20 22:30:00|15341.4|15317.4|15344.7|15320.7|15346.8|15322.8|15341.4|15317.4|0
1597962900000|2020-08-20 22:35:00|15343.8|15319.8|15342.9|15318.9|15344.1|15320.1|15341.2|15317.2|0
1597963200000|2020-08-20 22:40:00|15342|15318|15344.6|15320.6|15345.4|15321.4|15342|15318|0
1597963500000|2020-08-20 22:45:00|15345|15321|15341.9|15317.9|15345|15321|15341.9|15317.9|0
1597963800000|2020-08-20 22:50:00|15341.1|15317.1|15341.2|15317.2|15342|15318|15340.3|15316.3|0
1597964100000|2020-08-20 22:55:00|15341.6|15317.6|15341.2|15317.2|15342|15318|15340.3|15316.3|0
1597964400000|2020-08-20 23:00:00|15341.6|15317.6|15340.9|15316.9|15342.9|15318.9|15340.1|15316.1|0
1597964700000|2020-08-20 23:05:00|15340.1|15316.1|15340.9|15316.9|15341.8|15317.8|15340.1|15316.1|0
1597965000000|2020-08-20 23:10:00|15341.8|15317.8|15340.1|15316.1|15342.2|15318.2|15339.2|15315.2|0
1597965300000|2020-08-20 23:15:00|15339.2|15315.2|15343.5|15319.5|15343.5|15319.5|15338.4|15314.4|0
1597965600000|2020-08-20 23:20:00|15342.6|15318.6|15341.8|15317.8|15342.6|15318.6|15340.9|15316.9|0
1597965900000|2020-08-20 23:25:00|15342.6|15318.6|15344.7|15320.7|15345.2|15321.2|15342.6|15318.6|0
1597966200000|2020-08-20 23:30:00|15344.3|15320.3|15343|15319|15344.3|15320.3|15342.2|15318.2|0
1597966500000|2020-08-20 23:35:00|15342.2|15318.2|15343.9|15319.9|15343.9|15319.9|15342.2|15318.2|0
1597966800000|2020-08-20 23:40:00|15344.7|15320.7|15345.6|15321.6|15345.6|15321.6|15343|15319|0
1597967100000|2020-08-20 23:45:00|15346.4|15322.4|15346.4|15322.4|15346.4|15322.4|15343.9|15319.9|0
1597967400000|2020-08-20 23:50:00|15345.6|15321.6|15352.4|15328.4|15352.4|15328.4|15345.6|15321.6|0
1597967700000|2020-08-20 23:55:00|15351.5|15327.5|15351.5|15327.5|15352.4|15328.4|15351.5|15327.5|0
1597968000000|2020-08-21 00:00:00|15352.4|15328.4|15360.7|15336.7|15362.4|15338.4|15351.9|15327.9|0
1597968300000|2020-08-21 00:05:00|15361.6|15337.6|15351.4|15327.4|15362.4|15338.4|15350.6|15326.6|0
1597968600000|2020-08-21 00:10:00|15351.9|15327.9|15354.3|15330.3|15357.7|15333.7|15351.4|15327.4|0
1597968900000|2020-08-21 00:15:00|15353.5|15329.5|15362.6|15338.6|15362.6|15338.6|15353.5|15329.5|0
1597969200000|2020-08-21 00:20:00|15362.2|15338.2|15362.6|15338.6|15364.9|15340.9|15359.8|15335.8|0
1597969500000|2020-08-21 00:25:00|15363|15339|15369.9|15345.9|15373|15349|15363|15339|0
1597969800000|2020-08-21 00:30:00|15369.4|15345.4|15356|15332|15369.9|15345.9|15356|15332|0
1597970100000|2020-08-21 00:35:00|15356.4|15332.4|15355.4|15331.4|15358.7|15334.7|15351.9|15327.9|0
1597970400000|2020-08-21 00:40:00|15355.6|15331.6|15353.9|15329.9|15355.9|15331.9|15351.1|15327.1|0
1597970700000|2020-08-21 00:45:00|15353.5|15329.5|15344.8|15320.8|15359.9|15335.9|15344.8|15320.8|0
1597971000000|2020-08-21 00:50:00|15345.2|15321.2|15346|15322|15348.4|15324.4|15342.9|15318.9|0
1597971300000|2020-08-21 00:55:00|15346.5|15322.5|15355.2|15331.2|15355.6|15331.6|15346|15322|0
1597971600000|2020-08-21 01:00:00|15355.6|15331.6|15333.4|15323.4|15357.9|15333.9|15325.9|15315.9|3045
1597971900000|2020-08-21 01:05:00|15335.9|15325.9|15343.4|15333.4|15358.4|15348.4|15335.9|15325.9|1664
1597972200000|2020-08-21 01:10:00|15345.9|15335.9|15338.4|15328.4|15348.4|15338.4|15335.9|15325.9|1025
1597972500000|2020-08-21 01:15:00|15340.9|15330.9|15340.9|15330.9|15350.9|15340.9|15335.9|15325.9|1824
1597972800000|2020-08-21 01:20:00|15335.9|15325.9|15335.9|15325.9|15338.4|15328.4|15320.9|15310.9|2450
1597973100000|2020-08-21 01:25:00|15338.4|15328.4|15340.9|15330.9|15358.4|15348.4|15328.4|15318.4|3980
1597973400000|2020-08-21 01:30:00|15343.4|15333.4|15333.4|15323.4|15350.9|15340.9|15303.4|15293.4|17270
1597973700000|2020-08-21 01:35:00|15330.9|15320.9|15325.9|15315.9|15335.9|15325.9|15303.4|15293.4|7082
1597974000000|2020-08-21 01:40:00|15323.4|15313.4|15350.9|15340.9|15375.9|15365.9|15323.4|15313.4|12108
1597974300000|2020-08-21 01:45:00|15355.9|15345.9|15308.4|15298.4|15358.4|15348.4|15308.4|15298.4|6406
1597974600000|2020-08-21 01:50:00|15310.9|15300.9|15348.4|15338.4|15348.4|15338.4|15298.4|15288.4|4497
1597974900000|2020-08-21 01:55:00|15350.9|15340.9|15325.9|15315.9|15360.9|15350.9|15320.9|15310.9|4047
1597975200000|2020-08-21 02:00:00|15320.9|15310.9|15328.4|15318.4|15330.9|15320.9|15298.4|15288.4|5270
1597975500000|2020-08-21 02:05:00|15330.9|15320.9|15313.4|15303.4|15338.4|15328.4|15303.4|15293.4|3498
1597975800000|2020-08-21 02:10:00|15315.9|15305.9|15283.4|15273.4|15325.9|15315.9|15283.4|15273.4|3531
1597976100000|2020-08-21 02:15:00|15280.9|15270.9|15283.4|15273.4|15295.9|15285.9|15273.4|15263.4|3348
1597976400000|2020-08-21 02:20:00|15280.9|15270.9|15280.9|15270.9|15295.9|15285.9|15268.4|15258.4|3560
1597976700000|2020-08-21 02:25:00|15283.4|15273.4|15310.9|15300.9|15310.9|15300.9|15278.4|15268.4|2761
1597977000000|2020-08-21 02:30:00|15308.4|15298.4|15323.4|15313.4|15328.4|15318.4|15308.4|15298.4|5253
1597977300000|2020-08-21 02:35:00|15325.9|15315.9|15295.9|15285.9|15328.4|15318.4|15293.4|15283.4|3290
1597977600000|2020-08-21 02:40:00|15298.4|15288.4|15325.9|15315.9|15328.4|15318.4|15293.4|15283.4|2344
1597977900000|2020-08-21 02:45:00|15328.4|15318.4|15315.9|15305.9|15333.4|15323.4|15310.9|15300.9|1876
1597978200000|2020-08-21 02:50:00|15318.4|15308.4|15348.4|15338.4|15358.4|15348.4|15313.4|15303.4|3875
1597978500000|2020-08-21 02:55:00|15350.9|15340.9|15380.9|15370.9|15383.4|15373.4|15350.9|15340.9|4941
1597978800000|2020-08-21 03:00:00|15383.4|15373.4|15395.9|15385.9|15405.9|15395.9|15380.9|15370.9|5190
1597979100000|2020-08-21 03:05:00|15398.4|15388.4|15410.9|15400.9|15425.9|15415.9|15395.9|15385.9|6031
1597979400000|2020-08-21 03:10:00|15413.4|15403.4|15395.9|15385.9|15415.9|15405.9|15380.9|15370.9|3302
1597979700000|2020-08-21 03:15:00|15393.4|15383.4|15385.9|15375.9|15400.9|15390.9|15378.4|15368.4|2272
1597980000000|2020-08-21 03:20:00|15388.4|15378.4|15408.4|15398.4|15415.9|15405.9|15383.4|15373.4|2810
1597980300000|2020-08-21 03:25:00|15410.9|15400.9|15395.9|15385.9|15418.4|15408.4|15393.4|15383.4|1968
1597980600000|2020-08-21 03:30:00|15398.4|15388.4|15400.9|15390.9|15405.9|15395.9|15393.4|15383.4|511
1597980900000|2020-08-21 03:35:00|15403.4|15393.4|15403.4|15393.4|15405.9|15395.9|15400.9|15390.9|204
1597981200000|2020-08-21 03:40:00|15400.9|15390.9|15400.9|15390.9|15403.4|15393.4|15398.4|15388.4|165
1597981500000|2020-08-21 03:45:00|15398.4|15388.4|15393.4|15383.4|15400.9|15390.9|15393.4|15383.4|346
1597981800000|2020-08-21 03:50:00|15395.9|15385.9|15393.4|15383.4|15395.9|15385.9|15385.9|15375.9|365
1597982100000|2020-08-21 03:55:00|15390.9|15380.9|15390.9|15380.9|15393.4|15383.4|15385.9|15375.9|166
1597982400000|2020-08-21 04:00:00|15388.4|15378.4|15390.9|15380.9|15395.9|15385.9|15388.4|15378.4|159
1597982700000|2020-08-21 04:05:00|15393.4|15383.4|15388.4|15378.4|15395.9|15385.9|15388.4|15378.4|135
1597983000000|2020-08-21 04:10:00|15390.9|15380.9|15388.4|15378.4|15393.4|15383.4|15388.4|15378.4|79
1597983300000|2020-08-21 04:15:00|15390.9|15380.9|15393.4|15383.4|15393.4|15383.4|15385.9|15375.9|81
1597983600000|2020-08-21 04:20:00|15390.9|15380.9|15388.4|15378.4|15390.9|15380.9|15388.4|15378.4|132
1597983900000|2020-08-21 04:25:00|15385.9|15375.9|15383.4|15373.4|15385.9|15375.9|15383.4|15373.4|111
1597984200000|2020-08-21 04:30:00|15385.9|15375.9|15385.9|15375.9|15385.9|15375.9|15380.9|15370.9|113
1597984500000|2020-08-21 04:35:00|15383.4|15373.4|15378.4|15368.4|15383.4|15373.4|15378.4|15368.4|214
1597984800000|2020-08-21 04:40:00|15375.9|15365.9|15378.4|15368.4|15380.9|15370.9|15375.9|15365.9|280
1597985100000|2020-08-21 04:45:00|15380.9|15370.9|15380.9|15370.9|15380.9|15370.9|15380.9|15370.9|40
1597985400000|2020-08-21 04:50:00|15383.4|15373.4|15375.9|15365.9|15383.4|15373.4|15375.9|15365.9|262
1597985700000|2020-08-21 04:55:00|15373.4|15363.4|15383.4|15373.4|15385.9|15375.9|15370.9|15360.9|345
1597986000000|2020-08-21 05:00:00|15380.9|15370.9|15383.4|15373.4|15383.4|15373.4|15360.9|15350.9|4161
1597986300000|2020-08-21 05:05:00|15385.9|15375.9|15373.4|15363.4|15390.9|15380.9|15368.4|15358.4|2391
1597986600000|2020-08-21 05:10:00|15370.9|15360.9|15358.4|15348.4|15378.4|15368.4|15358.4|15348.4|3479
1597986900000|2020-08-21 05:15:00|15360.9|15350.9|15350.9|15340.9|15360.9|15350.9|15350.9|15340.9|1431
1597987200000|2020-08-21 05:20:00|15353.4|15343.4|15353.4|15343.4|15358.4|15348.4|15338.4|15328.4|2899
1597987500000|2020-08-21 05:25:00|15355.9|15345.9|15340.9|15330.9|15355.9|15345.9|15330.9|15320.9|1800
1597987800000|2020-08-21 05:30:00|15338.4|15328.4|15340.9|15330.9|15343.4|15333.4|15330.9|15320.9|1936
1597988100000|2020-08-21 05:35:00|15343.4|15333.4|15323.4|15313.4|15343.4|15333.4|15323.4|15313.4|1907
1597988400000|2020-08-21 05:40:00|15325.9|15315.9|15315.9|15305.9|15325.9|15315.9|15308.4|15298.4|2703
1597988700000|2020-08-21 05:45:00|15313.4|15303.4|15325.9|15315.9|15330.9|15320.9|15310.9|15300.9|2035
1597989000000|2020-08-21 05:50:00|15328.4|15318.4|15323.4|15313.4|15333.4|15323.4|15320.9|15310.9|1274
1597989300000|2020-08-21 05:55:00|15320.9|15310.9|15335.9|15325.9|15335.9|15325.9|15320.9|15310.9|1191
1597989600000|2020-08-21 06:00:00|15333.4|15323.4|15310.9|15300.9|15353.4|15343.4|15303.4|15293.4|2722
1597989900000|2020-08-21 06:05:00|15308.4|15298.4|15293.4|15283.4|15315.9|15305.9|15290.9|15280.9|2680
1597990200000|2020-08-21 06:10:00|15290.9|15280.9|15288.4|15278.4|15308.4|15298.4|15278.4|15268.4|2850
1597990500000|2020-08-21 06:15:00|15290.9|15280.9|15295.9|15285.9|15295.9|15285.9|15275.9|15265.9|1248
1597990800000|2020-08-21 06:20:00|15298.4|15288.4|15275.9|15265.9|15300.9|15290.9|15270.9|15260.9|2008
1597991100000|2020-08-21 06:25:00|15273.4|15263.4|15238.4|15228.4|15283.4|15273.4|15238.4|15228.4|3550
1597991400000|2020-08-21 06:30:00|15233.4|15223.4|15263.4|15253.4|15265.9|15255.9|15233.4|15223.4|2502
1597991700000|2020-08-21 06:35:00|15260.9|15250.9|15295.9|15285.9|15300.9|15290.9|15260.9|15250.9|2792
1597992000000|2020-08-21 06:40:00|15298.4|15288.4|15318.4|15308.4|15320.9|15310.9|15288.4|15278.4|2016
1597992300000|2020-08-21 06:45:00|15320.9|15310.9|15325.9|15315.9|15328.4|15318.4|15310.9|15300.9|2376
1597992600000|2020-08-21 06:50:00|15328.4|15318.4|15340.9|15330.9|15343.4|15333.4|15323.4|15313.4|2914
1597992900000|2020-08-21 06:55:00|15338.4|15328.4|15345.9|15335.9|15348.4|15338.4|15323.4|15313.4|3277
1597993200000|2020-08-21 07:00:00|15343.4|15330.9|15340.9|15325.9|15348.4|15335.9|15335.9|15323.4|986
1597993500000|2020-08-21 07:05:00|15338.4|15328.4|15343.4|15330.9|15348.4|15335.9|15338.4|15325.9|796
1597993800000|2020-08-21 07:10:00|15345.9|15333.4|15333.4|15318.4|15345.9|15333.4|15328.4|15313.4|1051
1597994100000|2020-08-21 07:15:00|15330.9|15315.9|15325.9|15310.9|15330.9|15315.9|15315.9|15303.4|1123
1597994400000|2020-08-21 07:20:00|15323.4|15308.4|15328.4|15315.9|15328.4|15315.9|15310.9|15298.4|477
1597994700000|2020-08-21 07:25:00|15330.9|15313.4|15330.9|15318.4|15333.4|15320.9|15323.4|15308.4|364
1597995000000|2020-08-21 07:30:00|15333.4|15320.9|15333.4|15320.9|15340.9|15328.4|15330.9|15318.4|344
1597995300000|2020-08-21 07:35:00|15330.9|15318.4|15343.4|15328.4|15343.4|15330.9|15330.9|15318.4|318
1597995600000|2020-08-21 07:40:00|15345.9|15330.9|15328.4|15313.4|15345.9|15333.4|15328.4|15313.4|649
1597995900000|2020-08-21 07:45:00|15325.9|15315.9|15345.9|15330.9|15345.9|15333.4|15325.9|15313.4|442
1597996200000|2020-08-21 07:50:00|15348.4|15333.4|15345.9|15330.9|15348.4|15335.9|15340.9|15325.9|783
1597996500000|2020-08-21 07:55:00|15348.4|15333.4|15343.4|15330.9|15353.4|15338.4|15340.9|15328.4|957
1597996800000|2020-08-21 08:00:00|15340.9|15328.4|15323.4|15310.9|15340.9|15328.4|15320.9|15308.4|1057
1597997100000|2020-08-21 08:05:00|15325.9|15313.4|15318.4|15305.9|15328.4|15315.9|15315.9|15303.4|360
1597997400000|2020-08-21 08:10:00|15320.9|15308.4|15315.9|15303.4|15323.4|15310.9|15313.4|15300.9|290
1597997700000|2020-08-21 08:15:00|15318.4|15305.9|15323.4|15310.9|15325.9|15310.9|15315.9|15303.4|234
1597998000000|2020-08-21 08:20:00|15325.9|15308.4|15310.9|15298.4|15325.9|15310.9|15308.4|15293.4|436
1597998300000|2020-08-21 08:25:00|15313.4|15295.9|15313.4|15300.9|15318.4|15303.4|15300.9|15285.9|1519
1597998600000|2020-08-21 08:30:00|15310.6|15286.6|15307.3|15283.3|15319.7|15295.7|15297.2|15273.2|0
1597998900000|2020-08-21 08:35:00|15306.9|15282.9|15303|15279|15307.3|15283.3|15295.8|15271.8|71
1597999200000|2020-08-21 08:40:00|15302.6|15278.6|15301.1|15277.1|15304.1|15280.1|15295|15271|0
1597999500000|2020-08-21 08:45:00|15300.7|15276.7|15302.6|15278.6|15311.5|15287.5|15296.6|15272.6|0
1597999800000|2020-08-21 08:50:00|15302.8|15278.8|15302|15278|15306.6|15282.6|15297.5|15273.5|0
1598000100000|2020-08-21 08:55:00|15301.5|15277.5|15307.9|15283.9|15316.2|15292.2|15301.1|15277.1|0
1598000400000|2020-08-21 09:00:00|15310.9|15298.4|15315.9|15303.4|15315.9|15303.4|15305.9|15293.4|140
1598000700000|2020-08-21 09:05:00|15320.9|15300.9|15318.4|15305.9|15320.9|15308.4|15318.4|15300.9|76
1598001000000|2020-08-21 09:10:00|15315.9|15303.4|15315.9|15303.4|15318.4|15305.9|15315.9|15303.4|51
1598001300000|2020-08-21 09:15:00|15318.4|15305.9|15320.9|15305.9|15320.9|15308.4|15313.4|15300.9|97
1598001600000|2020-08-21 09:20:00|15318.4|15303.4|15323.4|15308.4|15323.4|15310.9|15315.9|15303.4|391
1598001900000|2020-08-21 09:25:00|15320.9|15310.9|15323.4|15310.9|15323.4|15310.9|15320.9|15308.4|6
1598002200000|2020-08-21 09:30:00|15320.9|15308.4|15315.9|15303.4|15323.4|15310.9|15313.4|15300.9|38
1598002500000|2020-08-21 09:35:00|15318.4|15300.9|15320.9|15308.4|15320.9|15308.4|15318.4|15300.9|50
1598002800000|2020-08-21 09:40:00|15323.4|15310.9|15320.9|15308.4|15328.4|15315.9|15318.4|15305.9|132
1598003100000|2020-08-21 09:45:00|15318.4|15305.9|15335.9|15323.4|15335.9|15323.4|15318.4|15305.9|92
1598003400000|2020-08-21 09:50:00|15333.4|15320.9|15315.9|15300.9|15335.9|15323.4|15313.4|15300.9|534
1598003700000|2020-08-21 09:55:00|15318.4|15303.4|15320.9|15308.4|15320.9|15308.4|15315.9|15300.9|152
1598004000000|2020-08-21 10:00:00|15318.4|15305.9|15323.4|15308.4|15323.4|15310.9|15318.4|15305.9|18
1598004300000|2020-08-21 10:05:00|15320.9|15310.9|15318.4|15305.9|15323.4|15310.9|15318.4|15305.9|27
1598004600000|2020-08-21 10:10:00|15320.9|15308.4|15323.4|15308.4|15323.4|15310.9|15318.4|15305.9|14
1598004900000|2020-08-21 10:15:00|15320.9|15310.9|15315.9|15303.4|15323.4|15310.9|15315.9|15300.9|153
1598005200000|2020-08-21 10:20:00|15313.4|15300.9|15310.9|15298.4|15315.9|15303.4|15310.9|15298.4|87
1598005500000|2020-08-21 10:25:00|15308.4|15295.9|15303.4|15290.9|15310.9|15298.4|15300.9|15288.4|326
1598005800000|2020-08-21 10:30:00|15305.9|15293.4|15305.9|15293.4|15308.4|15295.9|15303.4|15290.9|110
1598006100000|2020-08-21 10:35:00|15303.4|15290.9|15303.4|15290.9|15305.9|15293.4|15303.4|15290.9|14
1598006400000|2020-08-21 10:40:00|15300.9|15288.4|15303.4|15290.9|15310.9|15298.4|15300.9|15288.4|222
1598006700000|2020-08-21 10:45:00|15305.9|15293.4|15305.9|15293.4|15310.9|15298.4|15305.9|15293.4|189
1598007000000|2020-08-21 10:50:00|15303.4|15290.9|15305.9|15293.4|15305.9|15293.4|15300.9|15288.4|89
1598007300000|2020-08-21 10:55:00|15308.4|15295.9|15308.4|15295.9|15310.9|15298.4|15305.9|15293.4|64
1598007600000|2020-08-21 11:00:00|15310.9|15298.4|15310.9|15298.4|15310.9|15298.4|15308.4|15295.9|24
1598007900000|2020-08-21 11:05:00|15308.4|15295.9|15305.9|15293.4|15310.9|15298.4|15305.9|15293.4|38
1598008200000|2020-08-21 11:10:00|15303.4|15290.9|15308.4|15295.9|15308.4|15295.9|15303.4|15288.4|91
1598008500000|2020-08-21 11:15:00|15305.9|15293.4|15308.4|15295.9|15308.4|15295.9|15303.4|15290.9|61
1598008800000|2020-08-21 11:20:00|15305.9|15293.4|15308.4|15295.9|15308.4|15295.9|15303.4|15290.9|63
1598009100000|2020-08-21 11:25:00|15310.9|15298.4|15310.9|15298.4|15310.9|15298.4|15308.4|15295.9|51
1598009400000|2020-08-21 11:30:00|15308.4|15295.9|15305.9|15293.4|15310.9|15298.4|15305.9|15293.4|67
1598009700000|2020-08-21 11:35:00|15303.4|15290.9|15293.4|15280.9|15305.9|15293.4|15290.9|15278.4|250
1598010000000|2020-08-21 11:40:00|15290.9|15278.4|15295.9|15283.4|15295.9|15283.4|15290.9|15278.4|125
1598010300000|2020-08-21 11:45:00|15293.4|15280.9|15280.9|15265.9|15295.9|15280.9|15278.4|15265.9|372
1598010600000|2020-08-21 11:50:00|15278.4|15268.4|15280.9|15268.4|15280.9|15268.4|15273.4|15260.9|247
1598010900000|2020-08-21 11:55:00|15278.4|15265.9|15273.4|15258.4|15280.9|15268.4|15270.9|15258.4|772
1598011200000|2020-08-21 12:00:00|15270.9|15260.9|15258.4|15245.9|15273.4|15260.9|15255.9|15243.4|1605
1598011500000|2020-08-21 12:05:00|15255.9|15243.4|15255.9|15243.4|15260.9|15248.4|15253.4|15240.9|463
1598011800000|2020-08-21 12:10:00|15258.4|15245.9|15258.4|15245.9|15260.9|15248.4|15255.9|15243.4|95
1598012100000|2020-08-21 12:15:00|15255.9|15243.4|15263.4|15250.9|15265.9|15253.4|15255.9|15243.4|144
1598012400000|2020-08-21 12:20:00|15260.9|15248.4|15263.4|15250.9|15265.9|15253.4|15258.4|15245.9|136
1598012700000|2020-08-21 12:25:00|15260.9|15248.4|15265.9|15253.4|15265.9|15253.4|15260.9|15248.4|84
1598013000000|2020-08-21 12:30:00|15268.4|15250.9|15268.4|15255.9|15270.9|15258.4|15263.4|15250.9|63
1598013300000|2020-08-21 12:35:00|15270.9|15258.4|15273.4|15260.9|15275.9|15263.4|15268.4|15255.9|242
1598013600000|2020-08-21 12:40:00|15275.9|15263.4|15278.4|15265.9|15278.4|15265.9|15273.4|15260.9|87
1598013900000|2020-08-21 12:45:00|15275.9|15263.4|15275.9|15260.9|15278.4|15263.4|15273.4|15260.9|19
1598014200000|2020-08-21 12:50:00|15273.4|15263.4|15278.4|15265.9|15278.4|15265.9|15268.4|15255.9|526
1598014500000|2020-08-21 12:55:00|15275.9|15263.4|15275.9|15263.4|15278.4|15265.9|15275.9|15260.9|60
1598014800000|2020-08-21 13:00:00|15273.4|15260.9|15270.9|15258.4|15275.9|15263.4|15268.4|15255.9|182
1598015100000|2020-08-21 13:05:00|15273.4|15260.9|15270.9|15258.4|15275.9|15263.4|15270.9|15258.4|125
1598015400000|2020-08-21 13:10:00|15273.4|15260.9|15280.9|15268.4|15283.4|15270.9|15273.4|15260.9|196
1598015700000|2020-08-21 13:15:00|15278.4|15265.9|15280.9|15268.4|15283.4|15270.9|15278.4|15265.9|674
1598016000000|2020-08-21 13:20:00|15283.4|15270.9|15285.9|15273.4|15290.9|15278.4|15280.9|15268.4|305
1598016300000|2020-08-21 13:25:00|15283.4|15270.9|15288.4|15275.9|15290.9|15278.4|15280.9|15268.4|359
1598016600000|2020-08-21 13:30:00|15290.9|15273.4|15270.9|15258.4|15290.9|15278.4|15268.4|15255.9|1028
1598016900000|2020-08-21 13:35:00|15273.4|15260.9|15280.9|15265.9|15283.4|15270.9|15258.4|15245.9|1018
1598017200000|2020-08-21 13:40:00|15278.4|15268.4|15278.4|15263.4|15290.9|15275.9|15275.9|15263.4|214
1598017500000|2020-08-21 13:45:00|15280.9|15265.9|15280.9|15268.4|15285.9|15273.4|15268.4|15255.9|161
1598017800000|2020-08-21 13:50:00|15283.4|15270.9|15283.4|15270.9|15283.4|15270.9|15275.9|15263.4|295
1598018100000|2020-08-21 13:55:00|15280.9|15268.4|15290.9|15278.4|15295.9|15283.4|15280.9|15268.4|259
1598018400000|2020-08-21 14:00:00|15293.4|15280.9|15283.4|15270.9|15298.4|15285.9|15283.4|15270.9|191
1598018700000|2020-08-21 14:05:00|15280.9|15268.4|15288.4|15275.9|15290.9|15278.4|15278.4|15265.9|157
1598019000000|2020-08-21 14:10:00|15285.9|15273.4|15280.9|15265.9|15288.4|15275.9|15278.4|15265.9|366
1598019300000|2020-08-21 14:15:00|15278.4|15268.4|15275.9|15263.4|15283.4|15270.9|15273.4|15260.9|198
1598019600000|2020-08-21 14:20:00|15273.4|15260.9|15283.4|15270.9|15283.4|15270.9|15273.4|15260.9|69
1598019900000|2020-08-21 14:25:00|15280.9|15268.4|15295.9|15283.4|15295.9|15283.4|15280.9|15268.4|175
1598020200000|2020-08-21 14:30:00|15298.4|15285.9|15295.9|15283.4|15298.4|15285.9|15293.4|15280.9|235
1598020500000|2020-08-21 14:35:00|15298.4|15285.9|15300.9|15288.4|15308.4|15295.9|15293.4|15280.9|179
1598020800000|2020-08-21 14:40:00|15303.4|15290.9|15295.9|15283.4|15303.4|15290.9|15293.4|15280.9|117
1598021100000|2020-08-21 14:45:00|15293.4|15280.9|15305.9|15293.4|15308.4|15295.9|15293.4|15280.9|369
1598021400000|2020-08-21 14:50:00|15303.4|15290.9|15340.9|15328.4|15340.9|15328.4|15303.4|15290.9|825
1598021700000|2020-08-21 14:55:00|15343.4|15330.9|15333.4|15320.9|15363.4|15348.4|15333.4|15320.9|1862
1598022000000|2020-08-21 15:00:00|15330.9|15318.4|15315.9|15300.9|15338.4|15325.9|15313.4|15300.9|704
1598022300000|2020-08-21 15:05:00|15318.4|15303.4|15318.4|15305.9|15323.4|15310.9|15313.4|15300.9|215
1598022600000|2020-08-21 15:10:00|15320.9|15308.4|15313.4|15300.9|15323.4|15310.9|15310.9|15298.4|272
1598022900000|2020-08-21 15:15:00|15310.9|15298.4|15318.4|15303.4|15335.9|15323.4|15310.9|15298.4|213
1598023200000|2020-08-21 15:20:00|15320.9|15305.9|15328.4|15315.9|15330.9|15318.4|15318.4|15305.9|105
1598023500000|2020-08-21 15:25:00|15330.9|15318.4|15328.4|15315.9|15333.4|15320.9|15325.9|15313.4|122
1598023800000|2020-08-21 15:30:00|15330.9|15318.4|15310.9|15298.4|15330.9|15318.4|15310.9|15298.4|122
1598024100000|2020-08-21 15:35:00|15313.4|15300.9|15323.4|15308.4|15323.4|15310.9|15308.4|15295.9|164
1598024400000|2020-08-21 15:40:00|15320.9|15310.9|15318.4|15305.9|15323.4|15310.9|15315.9|15303.4|205
1598024700000|2020-08-21 15:45:00|15315.9|15303.4|15320.9|15308.4|15323.4|15310.9|15315.9|15303.4|122
1598025000000|2020-08-21 15:50:00|15323.4|15310.9|15323.4|15310.9|15328.4|15315.9|15320.9|15308.4|70
1598025300000|2020-08-21 15:55:00|15325.9|15313.4|15320.9|15308.4|15330.9|15318.4|15320.9|15308.4|76
1598025600000|2020-08-21 16:00:00|15318.4|15305.9|15323.4|15310.9|15325.9|15313.4|15318.4|15305.9|90
1598025900000|2020-08-21 16:05:00|15325.9|15313.4|15323.4|15310.9|15328.4|15315.9|15323.4|15310.9|74
1598026200000|2020-08-21 16:10:00|15325.9|15313.4|15323.4|15310.9|15325.9|15313.4|15320.9|15308.4|72
1598026500000|2020-08-21 16:15:00|15320.9|15308.4|15323.4|15310.9|15325.9|15313.4|15320.9|15308.4|57
1598026800000|2020-08-21 16:20:00|15325.9|15313.4|15318.4|15305.9|15325.9|15313.4|15318.4|15305.9|103
1598027100000|2020-08-21 16:25:00|15315.9|15303.4|15313.4|15300.9|15315.9|15303.4|15313.4|15300.9|94
1598027400000|2020-08-21 16:30:00|15315.9|15303.4|15308.4|15295.9|15315.9|15303.4|15308.4|15295.9|71
1598027700000|2020-08-21 16:35:00|15310.9|15298.4|15303.4|15290.9|15310.9|15298.4|15303.4|15290.9|175
1598028000000|2020-08-21 16:40:00|15305.9|15293.4|15308.4|15295.9|15308.4|15295.9|15305.9|15290.9|27
1598028300000|2020-08-21 16:45:00|15310.9|15298.4|15308.4|15295.9|15310.9|15298.4|15308.4|15295.9|27
1598028600000|2020-08-21 16:50:00|15305.9|15293.4|15308.4|15295.9|15308.4|15295.9|15305.9|15293.4|37
1598028900000|2020-08-21 16:55:00|15305.9|15293.4|15305.9|15293.4|15308.4|15295.9|15303.4|15290.9|37
1598029200000|2020-08-21 17:00:00|15308.4|15295.9|15303.4|15290.9|15308.4|15295.9|15303.4|15290.9|99
1598029500000|2020-08-21 17:05:00|15305.9|15293.4|15305.9|15293.4|15308.4|15295.9|15305.9|15293.4|55
1598029800000|2020-08-21 17:10:00|15308.4|15295.9|15305.9|15293.4|15308.4|15295.9|15303.4|15290.9|145
1598030100000|2020-08-21 17:15:00|15303.4|15290.9|15303.4|15290.9|15303.4|15290.9|15303.4|15290.9|50
1598030400000|2020-08-21 17:20:00|15300.9|15288.4|15303.4|15290.9|15305.9|15293.4|15300.9|15288.4|86
1598030700000|2020-08-21 17:25:00|15305.9|15293.4|15305.9|15293.4|15308.4|15295.9|15305.9|15293.4|90
1598031000000|2020-08-21 17:30:00|15303.4|15290.9|15305.9|15293.4|15305.9|15293.4|15303.4|15290.9|41
1598031300000|2020-08-21 17:35:00|15308.4|15295.9|15310.9|15298.4|15310.9|15298.4|15308.4|15293.4|92
1598031600000|2020-08-21 17:40:00|15313.4|15300.9|15305.9|15293.4|15313.4|15300.9|15305.9|15293.4|53
1598031900000|2020-08-21 17:45:00|15303.4|15290.9|15308.4|15295.9|15308.4|15295.9|15303.4|15290.9|74
1598032200000|2020-08-21 17:50:00|15310.9|15298.4|15308.4|15295.9|15310.9|15298.4|15308.4|15295.9|69
1598032500000|2020-08-21 17:55:00|15305.9|15293.4|15308.4|15295.9|15308.4|15295.9|15303.4|15290.9|40
1598032800000|2020-08-21 18:00:00|15310.9|15298.4|15310.9|15298.4|15310.9|15298.4|15308.4|15295.9|47
1598033100000|2020-08-21 18:05:00|15313.4|15300.9|15313.4|15300.9|15313.4|15300.9|15310.9|15298.4|55
1598033400000|2020-08-21 18:10:00|15315.9|15303.4|15315.9|15303.4|15315.9|15303.4|15310.9|15298.4|55
1598033700000|2020-08-21 18:15:00|15318.4|15305.9|15313.4|15300.9|15318.4|15305.9|15313.4|15300.9|63
1598034000000|2020-08-21 18:20:00|15315.9|15303.4|15313.4|15300.9|15315.9|15303.4|15310.9|15298.4|76
1598034300000|2020-08-21 18:25:00|15315.9|15303.4|15315.9|15303.4|15315.9|15303.4|15315.9|15303.4|47
1598034600000|2020-08-21 18:30:00|15318.4|15300.9|15318.4|15305.9|15320.9|15308.4|15315.9|15300.9|42
1598034900000|2020-08-21 18:35:00|15320.9|15308.4|15318.4|15305.9|15320.9|15308.4|15318.4|15305.9|94
1598035200000|2020-08-21 18:40:00|15315.9|15303.4|15317.2|15307.2|15318.4|15307.2|15315.9|15303.4|26
1598035500000|2020-08-21 18:45:00|15318.4|15308.4|15315.9|15305.9|15319.7|15309.7|15314.7|15304.7|71
1598035800000|2020-08-21 18:50:00|15317.2|15307.2|15318.4|15308.4|15319.7|15309.7|15315.9|15305.9|34
1598036100000|2020-08-21 18:55:00|15319.7|15309.7|15324.7|15314.7|15324.7|15314.7|15317.2|15307.2|161
1598036400000|2020-08-21 19:00:00|15323.4|15313.4|15317.2|15307.2|15325.9|15315.9|15317.2|15307.2|105
1598036700000|2020-08-21 19:05:00|15319.7|15309.7|15320.9|15310.9|15322.2|15312.2|15317.2|15307.2|24
1598037000000|2020-08-21 19:10:00|15322.2|15312.2|15319.7|15309.7|15322.2|15312.2|15319.7|15309.7|50
1598037300000|2020-08-21 19:15:00|15318.4|15308.4|15319.7|15309.7|15320.9|15310.9|15317.2|15307.2|60
1598037600000|2020-08-21 19:20:00|15317.2|15307.2|15320.9|15310.9|15320.9|15310.9|15317.2|15307.2|58
1598037900000|2020-08-21 19:25:00|15322.2|15312.2|15317.2|15307.2|15322.2|15312.2|15317.2|15307.2|41
1598038200000|2020-08-21 19:30:00|15315.9|15305.9|15314.7|15304.7|15317.2|15307.2|15314.7|15304.7|15
1598038500000|2020-08-21 19:35:00|15315.9|15305.9|15317.2|15307.2|15317.2|15307.2|15314.7|15304.7|10
1598038800000|2020-08-21 19:40:00|15315.9|15305.9|15312.2|15302.2|15315.9|15305.9|15312.2|15302.2|7
1598039100000|2020-08-21 19:45:00|15313.4|15303.4|15313.4|15303.4|15317.2|15307.2|15312.2|15302.2|58
1598039400000|2020-08-21 19:50:00|15314.7|15304.7|15319.7|15309.7|15319.7|15309.7|15312.2|15302.2|119
1598039700000|2020-08-21 19:55:00|15322.2|15312.2|15324.7|15314.7|15327.2|15317.2|15322.2|15312.2|142
1598040000000|2020-08-21 20:00:00|15322.2|15312.2|15320.9|15310.9|15324.7|15314.7|15320.9|15310.9|18
1598040300000|2020-08-21 20:05:00|15322.2|15312.2|15325.9|15315.9|15325.9|15315.9|15320.9|15310.9|37
1598040600000|2020-08-21 20:10:00|15324.7|15314.7|15319.7|15309.7|15324.7|15314.7|15319.7|15309.7|16
1598040900000|2020-08-21 20:15:00|15329.5|15305.5|15331.8|15307.8|15331.9|15307.9|15329.3|15305.3|4
1598041200000|2020-08-21 20:20:00|15331.1|15307.1|15331.1|15307.1|15331.4|15307.4|15330.7|15306.7|1
1598041500000|2020-08-21 20:25:00|15331.3|15307.3|15330.8|15306.8|15331.5|15307.5|15330.7|15306.7|22
1598041800000|2020-08-21 20:30:00|15330|15306|15333.4|15309.4|15334.2|15310.2|15326.6|15302.6|71
1598042100000|2020-08-21 20:35:00|15331.7|15307.7|15332.6|15308.6|15335.1|15311.1|15330|15306|16
1598042400000|2020-08-21 20:40:00|15331.7|15307.7|15330.9|15306.9|15332.6|15308.6|15330.9|15306.9|8
1598042700000|2020-08-21 20:45:00|15330|15306|15330|15306|15331.7|15307.7|15328.3|15304.3|105
1598043000000|2020-08-21 20:50:00|15329.2|15305.2|15329.2|15305.2|15330.9|15306.9|15327.5|15303.5|7
1598043300000|2020-08-21 20:55:00|15328.3|15304.3|15327.7|15303.7|15330|15306|15325.8|15301.8|57
1598220000000|2020-08-23 22:00:00|15355|15331|15359.1|15335.1|15360|15336|15352.5|15328.5|0
1598220300000|2020-08-23 22:05:00|15358.3|15334.3|15351|15327|15359.1|15335.1|15346.3|15322.3|0
1598220600000|2020-08-23 22:10:00|15351.8|15327.8|15343.2|15319.2|15353.5|15329.5|15343.2|15319.2|0
1598220900000|2020-08-23 22:15:00|15344|15320|15347.9|15323.9|15349.6|15325.6|15343.2|15319.2|0
1598221200000|2020-08-23 22:20:00|15348.8|15324.8|15352.3|15328.3|15353|15329|15347.1|15323.1|0
1598221500000|2020-08-23 22:25:00|15351.5|15327.5|15351.3|15327.3|15353|15329|15350.5|15326.5|0
1598221800000|2020-08-23 22:30:00|15352.2|15328.2|15355.1|15331.1|15355.1|15331.1|15349.6|15325.6|0
1598222100000|2020-08-23 22:35:00|15356|15332|15373.6|15349.6|15373.6|15349.6|15356|15332|0
1598222400000|2020-08-23 22:40:00|15372.8|15348.8|15376.2|15352.2|15377.9|15353.9|15372.8|15348.8|0
1598222700000|2020-08-23 22:45:00|15377|15353|15378.6|15354.6|15379.9|15355.9|15375.3|15351.3|0
1598223000000|2020-08-23 22:50:00|15379.5|15355.5|15380.5|15356.5|15380.5|15356.5|15377.8|15353.8|0
1598223300000|2020-08-23 22:55:00|15381.4|15357.4|15378.9|15354.9|15382.2|15358.2|15378.9|15354.9|0
1598223600000|2020-08-23 23:00:00|15379.8|15355.8|15383.5|15359.5|15383.5|15359.5|15379.8|15355.8|0
1598223900000|2020-08-23 23:05:00|15382.7|15358.7|15378.6|15354.6|15382.7|15358.7|15375.9|15351.9|0
1598224200000|2020-08-23 23:10:00|15388.8|15364.8|15385.6|15361.6|15388.8|15364.8|15385.6|15361.6|0
1598224500000|2020-08-23 23:15:00|15386.5|15362.5|15385.6|15361.6|15386.5|15362.5|15385.6|15361.6|0
1598224800000|2020-08-23 23:20:00|15385.2|15361.2|15386.5|15362.5|15387.3|15363.3|15384.8|15360.8|0
1598225100000|2020-08-23 23:25:00|15387.3|15363.3|15386.5|15362.5|15387.3|15363.3|15384.8|15360.8|0
1598225400000|2020-08-23 23:30:00|15384.8|15360.8|15383.6|15359.6|15384.8|15360.8|15382.7|15358.7|0
1598225700000|2020-08-23 23:35:00|15382.7|15358.7|15385.5|15361.5|15385.5|15361.5|15381.2|15357.2|0
1598226000000|2020-08-23 23:40:00|15384.6|15360.6|15384.6|15360.6|15385.5|15361.5|15383.8|15359.8|0
1598226300000|2020-08-23 23:45:00|15385.5|15361.5|15384.6|15360.6|15387.1|15363.1|15383.8|15359.8|0
1598226600000|2020-08-23 23:50:00|15383.8|15359.8|15374.9|15350.9|15384.6|15360.6|15372.7|15348.7|0
1598226900000|2020-08-23 23:55:00|15374.1|15350.1|15376.4|15352.4|15376.4|15352.4|15369.4|15345.4|0
1598227200000|2020-08-24 00:00:00|15375.6|15351.6|15371.4|15347.4|15377.3|15353.3|15369.8|15345.8|0
1598227500000|2020-08-24 00:05:00|15372.3|15348.3|15377.8|15353.8|15377.8|15353.8|15365.9|15341.9|0
1598227800000|2020-08-24 00:10:00|15378.7|15354.7|15378|15354|15381.4|15357.4|15374.6|15350.6|0
1598228100000|2020-08-24 00:15:00|15377.2|15353.2|15384.2|15360.2|15385|15361|15375.9|15351.9|0
1598228400000|2020-08-24 00:20:00|15384.6|15360.6|15381.8|15357.8|15387.8|15363.8|15378.6|15354.6|0
1598228700000|2020-08-24 00:25:00|15381.4|15357.4|15379.5|15355.5|15382.3|15358.3|15378.6|15354.6|0
1598229000000|2020-08-24 00:30:00|15379.1|15355.1|15380.4|15356.4|15384.1|15360.1|15375.9|15351.9|0
1598229300000|2020-08-24 00:35:00|15380.6|15356.6|15371.7|15347.7|15381.1|15357.1|15367.2|15343.2|0
1598229600000|2020-08-24 00:40:00|15371.3|15347.3|15372.4|15348.4|15374.5|15350.5|15368.1|15344.1|0
1598229900000|2020-08-24 00:45:00|15371.3|15347.3|15371.7|15347.7|15377.7|15353.7|15370.4|15346.4|0
1598230200000|2020-08-24 00:50:00|15372.9|15348.9|15386.4|15362.4|15387.3|15363.3|15370.8|15346.8|0
1598230500000|2020-08-24 00:55:00|15386.6|15362.6|15368.6|15344.6|15386.6|15362.6|15365.4|15341.4|0
1598230800000|2020-08-24 01:00:00|15340|15330|15352.5|15342.5|15397.5|15387.5|15340|15330|5045
1598231100000|2020-08-24 01:05:00|15355|15345|15345|15335|15360|15350|15325|15315|1494
1598231400000|2020-08-24 01:10:00|15340|15330|15362.5|15352.5|15382.5|15372.5|15335|15325|2169
1598231700000|2020-08-24 01:15:00|15365|15355|15425|15415|15432.5|15422.5|15365|15355|3585
1598232000000|2020-08-24 01:20:00|15427.5|15417.5|15440|15430|15447.5|15437.5|15422.5|15412.5|4386
1598232300000|2020-08-24 01:25:00|15442.5|15432.5|15477.5|15467.5|15480|15470|15442.5|15432.5|4691
1598232600000|2020-08-24 01:30:00|15475|15465|15450|15440|15492.5|15482.5|15407.5|15397.5|16491
1598232900000|2020-08-24 01:35:00|15447.5|15437.5|15405|15395|15465|15455|15377.5|15367.5|13705
1598233200000|2020-08-24 01:40:00|15402.5|15392.5|15422.5|15412.5|15457.5|15447.5|15397.5|15387.5|10915
1598233500000|2020-08-24 01:45:00|15420|15410|15392.5|15382.5|15457.5|15447.5|15387.5|15377.5|8962
1598233800000|2020-08-24 01:50:00|15395|15385|15420|15410|15422.5|15412.5|15387.5|15377.5|4297
1598234100000|2020-08-24 01:55:00|15422.5|15412.5|15455|15445|15475|15465|15420|15410|5592
1598234400000|2020-08-24 02:00:00|15452.5|15442.5|15460|15450|15470|15460|15440|15430|3581
1598234700000|2020-08-24 02:05:00|15462.5|15452.5|15450|15440|15465|15455|15432.5|15422.5|3489
1598235000000|2020-08-24 02:10:00|15452.5|15442.5|15502.5|15492.5|15502.5|15492.5|15442.5|15432.5|8116
1598235300000|2020-08-24 02:15:00|15500|15490|15502.5|15492.5|15527.5|15517.5|15497.5|15487.5|8345
1598235600000|2020-08-24 02:20:00|15505|15495|15510|15500|15532.5|15522.5|15497.5|15487.5|4392
1598235900000|2020-08-24 02:25:00|15512.5|15502.5|15500|15490|15527.5|15517.5|15497.5|15487.5|3462
1598236200000|2020-08-24 02:30:00|15497.5|15487.5|15517.5|15507.5|15525|15515|15497.5|15487.5|4097
1598236500000|2020-08-24 02:35:00|15520|15510|15480|15470|15525|15515|15472.5|15462.5|3758
1598236800000|2020-08-24 02:40:00|15477.5|15467.5|15510|15500|15515|15505|15477.5|15467.5|2925
1598237100000|2020-08-24 02:45:00|15512.5|15502.5|15480|15470|15517.5|15507.5|15475|15465|3068
1598237400000|2020-08-24 02:50:00|15477.5|15467.5|15470|15460|15477.5|15467.5|15455|15445|4739
1598237700000|2020-08-24 02:55:00|15472.5|15462.5|15447.5|15437.5|15480|15470|15442.5|15432.5|2759
1598238000000|2020-08-24 03:00:00|15445|15435|15440|15430|15445|15435|15417.5|15407.5|7048
1598238300000|2020-08-24 03:05:00|15437.5|15427.5|15450|15440|15460|15450|15435|15425|2676
1598238600000|2020-08-24 03:10:00|15452.5|15442.5|15437.5|15427.5|15467.5|15457.5|15435|15425|1371
1598238900000|2020-08-24 03:15:00|15440|15430|15455|15445|15462.5|15452.5|15437.5|15427.5|1024
1598239200000|2020-08-24 03:20:00|15457.5|15447.5|15442.5|15432.5|15472.5|15462.5|15432.5|15422.5|2865
1598239500000|2020-08-24 03:25:00|15445|15435|15442.5|15432.5|15455|15445|15437.5|15427.5|1655
1598239800000|2020-08-24 03:30:00|15440|15430|15445|15435|15450|15440|15440|15430|402
1598240100000|2020-08-24 03:35:00|15447.5|15437.5|15452.5|15442.5|15452.5|15442.5|15447.5|15437.5|282
1598240400000|2020-08-24 03:40:00|15450|15440|15447.5|15437.5|15455|15445|15447.5|15437.5|227
1598240700000|2020-08-24 03:45:00|15450|15440|15455|15445|15457.5|15447.5|15450|15440|190
1598241000000|2020-08-24 03:50:00|15457.5|15447.5|15455|15445|15462.5|15452.5|15455|15445|217
1598241300000|2020-08-24 03:55:00|15457.5|15447.5|15450|15440|15457.5|15447.5|15445|15435|442
1598241600000|2020-08-24 04:00:00|15447.5|15437.5|15452.5|15442.5|15452.5|15442.5|15445|15435|62
1598241900000|2020-08-24 04:05:00|15450|15440|15452.5|15442.5|15452.5|15442.5|15450|15440|72
1598242200000|2020-08-24 04:10:00|15450|15440|15447.5|15437.5|15452.5|15442.5|15445|15435|191
1598242500000|2020-08-24 04:15:00|15450|15440|15450|15440|15450|15440|15442.5|15432.5|101
1598242800000|2020-08-24 04:20:00|15452.5|15442.5|15450|15440|15452.5|15442.5|15447.5|15437.5|128
1598243100000|2020-08-24 04:25:00|15452.5|15442.5|15455|15445|15457.5|15447.5|15452.5|15442.5|116
1598243400000|2020-08-24 04:30:00|15457.5|15447.5|15460|15450|15460|15450|15455|15445|174
1598243700000|2020-08-24 04:35:00|15462.5|15452.5|15457.5|15447.5|15462.5|15452.5|15457.5|15447.5|98
1598244000000|2020-08-24 04:40:00|15460|15450|15442.5|15432.5|15460|15450|15442.5|15432.5|290
1598244300000|2020-08-24 04:45:00|15445|15435|15447.5|15437.5|15450|15440|15442.5|15432.5|61
1598244600000|2020-08-24 04:50:00|15445|15435|15450|15440|15452.5|15442.5|15445|15435|88
1598244900000|2020-08-24 04:55:00|15447.5|15437.5|15450|15440|15450|15440|15442.5|15432.5|243
1598245200000|2020-08-24 05:00:00|15447.5|15437.5|15430|15420|15450|15440|15430|15420|2859
1598245500000|2020-08-24 05:05:00|15432.5|15422.5|15420|15410|15442.5|15432.5|15412.5|15402.5|2788
1598245800000|2020-08-24 05:10:00|15417.5|15407.5|15402.5|15392.5|15422.5|15412.5|15400|15390|4301
1598246100000|2020-08-24 05:15:00|15400|15390|15432.5|15422.5|15437.5|15427.5|15400|15390|2287
1598246400000|2020-08-24 05:20:00|15435|15425|15442.5|15432.5|15445|15435|15430|15420|2369
1598246700000|2020-08-24 05:25:00|15445|15435|15442.5|15432.5|15445|15435|15427.5|15417.5|1709
1598247000000|2020-08-24 05:30:00|15440|15430|15425|15415|15447.5|15437.5|15420|15410|3163
1598247300000|2020-08-24 05:35:00|15422.5|15412.5|15427.5|15417.5|15437.5|15427.5|15412.5|15402.5|4846
1598247600000|2020-08-24 05:40:00|15425|15415|15425|15415|15432.5|15422.5|15410|15400|2785
1598247900000|2020-08-24 05:45:00|15427.5|15417.5|15410|15400|15430|15420|15407.5|15397.5|1965
1598248200000|2020-08-24 05:50:00|15407.5|15397.5|15440|15430|15442.5|15432.5|15405|15395|2379
1598248500000|2020-08-24 05:55:00|15437.5|15427.5|15445|15435|15450|15440|15432.5|15422.5|1756
1598248800000|2020-08-24 06:00:00|15447.5|15437.5|15442.5|15432.5|15452.5|15442.5|15430|15420|2048
1598249100000|2020-08-24 06:05:00|15437.5|15427.5|15425|15415|15442.5|15432.5|15415|15405|1650
1598249400000|2020-08-24 06:10:00|15427.5|15417.5|15415|15405|15435|15425|15407.5|15397.5|1899
1598249700000|2020-08-24 06:15:00|15412.5|15402.5|15412.5|15402.5|15425|15415|15410|15400|1760
1598250000000|2020-08-24 06:20:00|15410|15400|15415|15405|15415|15405|15390|15380|6029
1598250300000|2020-08-24 06:25:00|15412.5|15402.5|15412.5|15402.5|15417.5|15407.5|15405|15395|1743
1598250600000|2020-08-24 06:30:00|15410|15400|15425|15415|15425|15415|15410|15400|1761
1598250900000|2020-08-24 06:35:00|15422.5|15412.5|15415|15405|15422.5|15412.5|15407.5|15397.5|2976
1598251200000|2020-08-24 06:40:00|15412.5|15402.5|15385|15375|15417.5|15407.5|15375|15365|5012
1598251500000|2020-08-24 06:45:00|15387.5|15377.5|15387.5|15377.5|15400|15390|15382.5|15372.5|2439
1598251800000|2020-08-24 06:50:00|15385|15375|15392.5|15382.5|15392.5|15382.5|15377.5|15367.5|3014
1598252100000|2020-08-24 06:55:00|15390|15380|15385|15375|15405|15395|15385|15375|2993
1598252400000|2020-08-24 07:00:00|15390|15377.5|15405|15390|15412.5|15397.5|15390|15377.5|1030
1598252700000|2020-08-24 07:05:00|15407.5|15392.5|15412.5|15397.5|15412.5|15400|15402.5|15390|5033
1598253000000|2020-08-24 07:10:00|15415|15400|15410|15395|15420|15407.5|15407.5|15395|813
1598253300000|2020-08-24 07:15:00|15412.5|15397.5|15410|15397.5|15417.5|15405|15407.5|15395|744
1598253600000|2020-08-24 07:20:00|15407.5|15395|15407.5|15395|15412.5|15400|15407.5|15395|201
1598253900000|2020-08-24 07:25:00|15410|15392.5|15407.5|15392.5|15410|15395|15402.5|15390|680
1598254200000|2020-08-24 07:30:00|15410|15395|15407.5|15395|15410|15397.5|15405|15392.5|206
1598254500000|2020-08-24 07:35:00|15410|15397.5|15400|15387.5|15410|15397.5|15400|15387.5|474
1598254800000|2020-08-24 07:40:00|15402.5|15390|15395|15382.5|15402.5|15390|15395|15382.5|379
1598255100000|2020-08-24 07:45:00|15392.5|15380|15395|15382.5|15397.5|15385|15392.5|15380|299
1598255400000|2020-08-24 07:50:00|15392.5|15380|15397.5|15385|15400|15387.5|15392.5|15380|280
1598255700000|2020-08-24 07:55:00|15395|15382.5|15392.5|15380|15397.5|15385|15392.5|15380|430
1598256000000|2020-08-24 08:00:00|15395|15382.5|15400|15387.5|15405|15390|15392.5|15380|838
1598256300000|2020-08-24 08:05:00|15397.5|15385|15400|15387.5|15405|15392.5|15395|15382.5|270
1598256600000|2020-08-24 08:10:00|15397.5|15385|15392.5|15380|15402.5|15390|15392.5|15377.5|312
1598256900000|2020-08-24 08:15:00|15395|15382.5|15397.5|15385|15397.5|15385|15392.5|15380|296
1598257200000|2020-08-24 08:20:00|15400|15387.5|15382.5|15370|15407.5|15395|15382.5|15370|1790
1598257500000|2020-08-24 08:25:00|15380|15367.5|15387.5|15372.5|15390|15377.5|15380|15367.5|1240
1598257800000|2020-08-24 08:30:00|15394.3|15370.3|15397.1|15373.1|15403.9|15379.9|15391.6|15367.6|0
1598258100000|2020-08-24 08:35:00|15399.4|15375.4|15395.8|15371.8|15402.2|15378.2|15393.5|15369.5|73
1598258400000|2020-08-24 08:40:00|15398.2|15374.2|15419.1|15395.1|15422|15398|15395.8|15371.8|0
1598258700000|2020-08-24 08:45:00|15419.3|15395.3|15441.2|15417.2|15443.4|15419.4|15419.1|15395.1|0
1598259000000|2020-08-24 08:50:00|15441.4|15417.4|15434.5|15410.5|15441.7|15417.7|15429.9|15405.9|0
1598259300000|2020-08-24 08:55:00|15433.6|15409.6|15433|15409|15442.2|15418.2|15430.6|15406.6|0
1598259600000|2020-08-24 09:00:00|15400|15387.5|15405|15392.5|15405|15392.5|15395|15382.5|1841
1598259900000|2020-08-24 09:05:00|15402.5|15390|15400|15387.5|15407.5|15392.5|15400|15387.5|204
1598260200000|2020-08-24 09:10:00|15402.5|15390|15400|15387.5|15402.5|15390|15400|15387.5|216
1598260500000|2020-08-24 09:15:00|15397.5|15385|15392.5|15380|15397.5|15385|15390|15377.5|706
1598260800000|2020-08-24 09:20:00|15395|15382.5|15400|15387.5|15400|15387.5|15395|15382.5|118
1598261100000|2020-08-24 09:25:00|15397.5|15385|15402.5|15387.5|15402.5|15387.5|15397.5|15385|73
1598261400000|2020-08-24 09:30:00|15400|15390|15400|15387.5|15402.5|15390|15400|15387.5|27
1598261700000|2020-08-24 09:35:00|15402.5|15390|15395|15382.5|15402.5|15390|15395|15382.5|251
1598262000000|2020-08-24 09:40:00|15392.5|15380|15395|15382.5|15395|15382.5|15392.5|15380|324
1598262300000|2020-08-24 09:45:00|15392.5|15380|15392.5|15380|15395|15382.5|15392.5|15380|17
1598262600000|2020-08-24 09:50:00|15390|15377.5|15390|15377.5|15392.5|15380|15390|15377.5|108
1598262900000|2020-08-24 09:55:00|15392.5|15380|15390|15377.5|15392.5|15380|15387.5|15375|422
1598263200000|2020-08-24 10:00:00|15387.5|15375|15387.5|15375|15392.5|15380|15387.5|15375|226
1598263500000|2020-08-24 10:05:00|15390|15372.5|15392.5|15380|15395|15382.5|15390|15372.5|137
1598263800000|2020-08-24 10:10:00|15395|15382.5|15395|15382.5|15397.5|15385|15392.5|15380|107
1598264100000|2020-08-24 10:15:00|15392.5|15380|15390|15377.5|15397.5|15385|15390|15377.5|379
1598264400000|2020-08-24 10:20:00|15392.5|15375|15390|15375|15392.5|15377.5|15387.5|15375|523
1598264700000|2020-08-24 10:25:00|15392.5|15377.5|15390|15377.5|15392.5|15377.5|15390|15375|72
1598265000000|2020-08-24 10:30:00|15392.5|15380|15390|15377.5|15392.5|15380|15390|15377.5|228
1598265300000|2020-08-24 10:35:00|||||||||101
1598265600000|2020-08-24 10:40:00|15387.5|15375|15390|15377.5|15390|15377.5|15387.5|15375|131
1598265900000|2020-08-24 10:45:00|15392.5|15380|15395|15382.5|15400|15387.5|15392.5|15380|214
1598266200000|2020-08-24 10:50:00|15392.5|15380|15397.5|15385|15397.5|15385|15392.5|15380|28
1598266500000|2020-08-24 10:55:00|15395|15382.5|15397.5|15385|15397.5|15385|15395|15382.5|17
1598266800000|2020-08-24 11:00:00|15395|15382.5|15400|15385|15400|15387.5|15395|15382.5|84
1598267100000|2020-08-24 11:05:00|15397.5|15387.5|15400|15387.5|15400|15387.5|15397.5|15385|45
1598267400000|2020-08-24 11:10:00|15402.5|15390|15402.5|15390|15402.5|15390|15402.5|15390|241
1598267700000|2020-08-24 11:15:00|15405|15392.5|15405|15392.5|15407.5|15395|15405|15392.5|199
1598268000000|2020-08-24 11:20:00|15407.5|15395|15405|15392.5|15410|15397.5|15405|15392.5|73
1598268300000|2020-08-24 11:25:00|15402.5|15390|15405|15392.5|15405|15392.5|15402.5|15390|35
1598268600000|2020-08-24 11:30:00|15402.5|15390|15405|15392.5|15405|15392.5|15402.5|15390|15
1598268900000|2020-08-24 11:35:00|15402.5|15390|15405|15392.5|15405|15392.5|15402.5|15390|17
1598269200000|2020-08-24 11:40:00|15402.5|15390|15402.5|15390|15405|15392.5|15402.5|15387.5|100
1598269500000|2020-08-24 11:45:00|15405|15392.5|15400|15387.5|15405|15392.5|15400|15387.5|64
1598269800000|2020-08-24 11:50:00|15397.5|15385|15402.5|15390|15402.5|15390|15397.5|15385|55
1598270100000|2020-08-24 11:55:00|15405|15392.5|15402.5|15390|15407.5|15392.5|15402.5|15390|34
1598270400000|2020-08-24 12:00:00|15405|15392.5|15410|15397.5|15410|15397.5|15402.5|15390|25
1598270700000|2020-08-24 12:05:00|15412.5|15400|15410|15397.5|15412.5|15400|15407.5|15395|175
1598271000000|2020-08-24 12:10:00||15395||15397.5||15397.5||15395|19
1598271300000|2020-08-24 12:15:00|15407.5|15395|15405|15390|15407.5|15395|15402.5|15390|118
1598271600000|2020-08-24 12:20:00|15402.5|15387.5|15402.5|15390|15405|15390|15400|15387.5|32
1598271900000|2020-08-24 12:25:00|15400|15387.5|15397.5|15385|15400|15387.5|15397.5|15385|227
1598272200000|2020-08-24 12:30:00|15400|15387.5|15402.5|15387.5|15402.5|15390|15400|15385|89
1598272500000|2020-08-24 12:35:00|15400|15390|15395|15382.5|15402.5|15390|15395|15382.5|123
1598272800000|2020-08-24 12:40:00|15392.5|15380|15395|15382.5|15397.5|15382.5|15392.5|15380|84
1598273100000|2020-08-24 12:45:00|15397.5|15385|15400|15387.5|15400|15387.5|15395|15382.5|35
1598273400000|2020-08-24 12:50:00|15397.5|15385|15402.5|15390|15402.5|15390|15397.5|15385|26
1598273700000|2020-08-24 12:55:00|15400|15387.5|15400|15387.5|15405|15392.5|15400|15387.5|34
1598274000000|2020-08-24 13:00:00|15402.5|15390|15405|15392.5|15405|15392.5|15400|15387.5|89
1598274300000|2020-08-24 13:05:00|15407.5|15390|15400|15387.5|15407.5|15390|15400|15387.5|88
1598274600000|2020-08-24 13:10:00|15397.5|15385|15400|15387.5|15402.5|15390|15397.5|15385|117
1598274900000|2020-08-24 13:15:00|15402.5|15390|15400|15387.5|15402.5|15390|15397.5|15385|104
1598275200000|2020-08-24 13:20:00|15402.5|15390|15402.5|15390|15405|15392.5|15402.5|15387.5|89
1598275500000|2020-08-24 13:25:00|15405|15392.5|15402.5|15390|15405|15392.5|15402.5|15390|139
1598275800000|2020-08-24 13:30:00|15405|15392.5|15390|15377.5|15407.5|15392.5|15385|15372.5|790
1598276100000|2020-08-24 13:35:00|15392.5|15380|15397.5|15385|15397.5|15385|15392.5|15377.5|127
1598276400000|2020-08-24 13:40:00|15400|15387.5|15390|15377.5|15405|15392.5|15387.5|15375|588
1598276700000|2020-08-24 13:45:00|15387.5|15375|15390|15377.5|15400|15387.5|15387.5|15375|211
1598277000000|2020-08-24 13:50:00|15387.5|15375|15365|15352.5|15392.5|15380|15365|15352.5|865
1598277300000|2020-08-24 13:55:00|15362.5|15350|15367.5|15352.5|15370|15357.5|15360|15347.5|431
1598277600000|2020-08-24 14:00:00|15365|15355|15355|15342.5|15367.5|15355|15347.5|15335|1671
1598277900000|2020-08-24 14:05:00|15357.5|15345|15367.5|15355|15370|15357.5|15350|15337.5|456
1598278200000|2020-08-24 14:10:00|15370|15352.5|15382.5|15370|15382.5|15370|15367.5|15352.5|485
1598278500000|2020-08-24 14:15:00|15380|15367.5|15382.5|15367.5|15382.5|15370|15377.5|15365|110
1598278800000|2020-08-24 14:20:00|15380|15370|15380|15367.5|15382.5|15370|15377.5|15365|163
1598279100000|2020-08-24 14:25:00|15377.5|15365|15375|15362.5|15382.5|15370|15375|15362.5|327
1598279400000|2020-08-24 14:30:00|15372.5|15360|15375|15362.5|15377.5|15365|15370|15357.5|809
1598279700000|2020-08-24 14:35:00|15372.5|15360|15382.5|15370|15382.5|15370|15370|15357.5|399
1598280000000|2020-08-24 14:40:00|15380|15367.5|15377.5|15365|15382.5|15370|15372.5|15357.5|92
1598280300000|2020-08-24 14:45:00|15375|15362.5|15375|15360|15375|15365|15365|15352.5|296
1598280600000|2020-08-24 14:50:00|15372.5|15362.5|15365|15352.5|15377.5|15365|15365|15352.5|317
1598280900000|2020-08-24 14:55:00|15367.5|15350|15352.5|15340|15367.5|15355|15347.5|15335|520
1598281200000|2020-08-24 15:00:00|15350|15337.5|15360|15347.5|15365|15352.5|15347.5|15335|128
1598281500000|2020-08-24 15:05:00|15357.5|15345|15360|15347.5|15365|15352.5|15355|15342.5|281
1598281800000|2020-08-24 15:10:00|15362.5|15350|15357.5|15345|15365|15350|15352.5|15340|237
1598282100000|2020-08-24 15:15:00|15355|15342.5|15365|15352.5|15365|15352.5|15355|15342.5|253
1598282400000|2020-08-24 15:20:00|15367.5|15355|15365|15352.5|15367.5|15355|15360|15347.5|421
1598282700000|2020-08-24 15:25:00|15362.5|15350|15352.5|15340|15365|15352.5|15352.5|15340|219
1598283000000|2020-08-24 15:30:00|15355|15342.5|15362.5|15350|15365|15352.5|15352.5|15342.5|58
1598283300000|2020-08-24 15:35:00|15365|15352.5|15365|15352.5|15367.5|15355|15360|15347.5|805
1598283600000|2020-08-24 15:40:00|15367.5|15355|15375|15362.5|15375|15362.5|15365|15352.5|112
1598283900000|2020-08-24 15:45:00|15377.5|15365|15375|15362.5|15377.5|15365|15375|15362.5|28
1598284200000|2020-08-24 15:50:00|15377.5|15360|15372.5|15357.5|15377.5|15362.5|15367.5|15355|40
1598284500000|2020-08-24 15:55:00|15370|15360|15370|15355|15372.5|15360|15367.5|15355|18
1598284800000|2020-08-24 16:00:00|15367.5|15357.5|15375|15360|15377.5|15365|15367.5|15357.5|98
1598285100000|2020-08-24 16:05:00|15377.5|15362.5|15370|15357.5|15377.5|15365|15370|15357.5|342
1598285400000|2020-08-24 16:10:00|15372.5|15360|15375|15362.5|15375|15362.5|15372.5|15360|23
1598285700000|2020-08-24 16:15:00|15372.5|15360|15375|15362.5|15377.5|15365|15372.5|15360|258
1598286000000|2020-08-24 16:20:00|15377.5|15360|15375|15362.5|15377.5|15365|15372.5|15360|29
1598286300000|2020-08-24 16:25:00|15372.5|15360|15372.5|15360|15375|15360|15370|15357.5|381
1598286600000|2020-08-24 16:30:00|15370|15357.5|15372.5|15360|15372.5|15360|15370|15357.5|33
1598286900000|2020-08-24 16:35:00|15375|15357.5|15370|15357.5|15375|15362.5|15370|15357.5|15
1598287200000|2020-08-24 16:40:00|15372.5|15360|15377.5|15362.5|15377.5|15365|15370|15357.5|190
1598287500000|2020-08-24 16:45:00|15375|15365|15375|15362.5|15380|15367.5|15375|15362.5|177
1598287800000|2020-08-24 16:50:00|15377.5|15365|15375|15362.5|15377.5|15365|15372.5|15360|146
1598288100000|2020-08-24 16:55:00|15377.5|15365|15370|15357.5|15377.5|15365|15370|15357.5|92
1598288400000|2020-08-24 17:00:00|15372.5|15360|15380|15367.5|15380|15367.5|15370|15357.5|122
1598288700000|2020-08-24 17:05:00|15377.5|15365|15385|15372.5|15385|15372.5|15377.5|15365|271
1598289000000|2020-08-24 17:10:00|15382.5|15370|15385|15372.5|15385|15372.5|15382.5|15367.5|63
1598289300000|2020-08-24 17:15:00|15382.5|15370|15380|15367.5|15385|15372.5|15380|15367.5|107
1598289600000|2020-08-24 17:20:00|15377.5|15365|15380|15367.5|15380|15367.5|15377.5|15362.5|76
1598289900000|2020-08-24 17:25:00|15377.5|15365|15380|15367.5|15382.5|15367.5|15375|15362.5|135
1598290200000|2020-08-24 17:30:00|15377.5|15365|15375|15362.5|15380|15367.5|15372.5|15360|251
1598290500000|2020-08-24 17:35:00|15377.5|15365|15375|15362.5|15380|15367.5|15375|15362.5|56
1598290800000|2020-08-24 17:40:00|15372.5|15360|15362.5|15350|15372.5|15360|15362.5|15350|118
1598291100000|2020-08-24 17:45:00|15365|15352.5|15370|15357.5|15372.5|15357.5|15362.5|15350|213
1598291400000|2020-08-24 17:50:00|15372.5|15355|15375|15362.5|15377.5|15365|15370|15355|127
1598291700000|2020-08-24 17:55:00|15377.5|15360|15372.5|15360|15377.5|15365|15372.5|15360|55
1598292000000|2020-08-24 18:00:00|15375|15362.5|15367.5|15355|15375|15362.5|15367.5|15352.5|119
1598292300000|2020-08-24 18:05:00|15370|15357.5|15367.5|15355|15370|15357.5|15367.5|15355|25
1598292600000|2020-08-24 18:10:00|15365|15352.5|15362.5|15350|15367.5|15352.5|15362.5|15350|31
1598292900000|2020-08-24 18:15:00|15365|15352.5|15365|15352.5|15365|15352.5|15365|15352.5|20
1598293200000|2020-08-24 18:20:00|15362.5|15350|15365|15352.5|15365|15352.5|15360|15347.5|34
1598293500000|2020-08-24 18:25:00|15362.5|15350|15360|15347.5|15365|15352.5|15360|15347.5|9
1598293800000|2020-08-24 18:30:00|15357.5|15345|15355|15342.5|15360|15347.5|15355|15342.5|124
1598294100000|2020-08-24 18:35:00|15357.5|15345|15357.5|15345|15360|15347.5|15355|15342.5|19
1598294400000|2020-08-24 18:40:00|15355|15342.5|15353.8|15343.8|15357.5|15345|15353.8|15342.5|29
1598294700000|2020-08-24 18:45:00|15355|15345|15355|15345|15358.8|15348.8|15353.8|15343.8|27
1598295000000|2020-08-24 18:50:00|15353.8|15343.8|15351.3|15341.3|15358.8|15348.8|15351.3|15341.3|152
1598295300000|2020-08-24 18:55:00|15353.8|15343.8|15355|15345|15356.3|15346.3|15352.5|15342.5|128
1598295600000|2020-08-24 19:00:00|15353.8|15343.8|15357.5|15347.5|15358.8|15348.8|15351.3|15341.3|99
1598295900000|2020-08-24 19:05:00|15356.3|15346.3|15351.3|15341.3|15356.3|15346.3|15351.3|15341.3|50
1598296200000|2020-08-24 19:10:00|15352.5|15342.5|15353.8|15343.8|15353.8|15343.8|15351.3|15341.3|28
1598296500000|2020-08-24 19:15:00|15356.3|15346.3|15358.8|15348.8|15358.8|15348.8|15355|15345|83
1598296800000|2020-08-24 19:20:00|15357.5|15347.5|15363.8|15353.8|15363.8|15353.8|15357.5|15347.5|30
1598297100000|2020-08-24 19:25:00|15366.3|15356.3|15366.3|15356.3|15366.3|15356.3|15363.8|15353.8|76
1598297400000|2020-08-24 19:30:00|15368.8|15358.8|15371.3|15361.3|15373.8|15363.8|15366.3|15356.3|98
1598297700000|2020-08-24 19:35:00|15372.5|15362.5|15376.3|15366.3|15378.8|15368.8|15371.3|15361.3|145
1598298000000|2020-08-24 19:40:00|15375|15365|15378.8|15368.8|15378.8|15368.8|15373.8|15363.8|76
1598298300000|2020-08-24 19:45:00|15381.3|15371.3|15381.3|15371.3|15381.3|15371.3|15378.8|15368.8|158
1598298600000|2020-08-24 19:50:00|15383.8|15373.8|15380|15370|15386.3|15376.3|15376.3|15366.3|269
1598298900000|2020-08-24 19:55:00|15378.8|15368.8|15387.5|15377.5|15388.8|15378.8|15378.8|15368.8|130
1598299200000|2020-08-24 20:00:00|15388.8|15378.8|15387.5|15377.5|15388.8|15378.8|15383.8|15373.8|61
1598299500000|2020-08-24 20:05:00|15386.3|15376.3|15390|15380|15391.3|15381.3|15386.3|15376.3|82
1598299800000|2020-08-24 20:10:00|15388.8|15378.8|15392.5|15382.5|15393.8|15383.8|15387.5|15377.5|124
1598300100000|2020-08-24 20:15:00|15395.4|15371.4|15394.7|15370.7|15396.7|15372.7|15394.2|15370.2|1
1598300400000|2020-08-24 20:20:00|15394.8|15370.8|15395.4|15371.4|15396.4|15372.4|15394.8|15370.8|11
1598300700000|2020-08-24 20:25:00|15395.8|15371.8|15397.5|15373.5|15397.5|15373.5|15395.7|15371.7|84
1598301000000|2020-08-24 20:30:00|15397.9|15373.9|15395.7|15371.7|15400.4|15376.4|15394.5|15370.5|98
1598301300000|2020-08-24 20:35:00|15394.8|15370.8|15394.8|15370.8|15395.7|15371.7|15391.5|15367.5|91
1598301600000|2020-08-24 20:40:00|15394|15370|15394|15370|15396.5|15372.5|15393.2|15369.2|20
1598301900000|2020-08-24 20:45:00|15393.2|15369.2|15394|15370|15394.8|15370.8|15392.3|15368.3|275
1598302200000|2020-08-24 20:50:00|15394.8|15370.8|15395.7|15371.7|15395.7|15371.7|15393.2|15369.2|17
1598302500000|2020-08-24 20:55:00|15394.8|15370.8|15394.8|15370.8|15396.6|15372.6|15394|15370|45
1598302800000|2020-08-24 21:00:00|15394.9|15370.9|15395.1|15371.1|15395.2|15371.2|15394.9|15370.9|0
1598303100000|2020-08-24 21:05:00|15395.2|15371.2|15396.5|15372.5|15396.5|15372.5|15395.2|15371.2|6
1598303400000|2020-08-24 21:10:00|15396.4|15372.4|15396.9|15372.9|15397|15373|15396.4|15372.4|678
1598303700000|2020-08-24 21:15:00|15396.8|15372.8|15396.8|15372.8|15396.9|15372.9|15396.8|15372.8|1
1598304000000|2020-08-24 21:20:00|15396.9|15372.9|15396.9|15372.9|15397|15373|15396.9|15372.9|0
1598304300000|2020-08-24 21:25:00|15396.8|15372.8|15396.9|15372.9|15396.9|15372.9|15396.6|15372.6|0
1598304900000|2020-08-24 21:35:00|15397|15373|15396.9|15372.9|15397.8|15373.8|15396.9|15372.9|0
1598305200000|2020-08-24 21:40:00|15396.8|15372.8|15396.8|15372.8|15396.9|15372.9|15396.8|15372.8|0
1598305500000|2020-08-24 21:45:00|15396.9|15372.9|15396.9|15372.9|15397|15373|15396.9|15372.9|0
1598305800000|2020-08-24 21:50:00|15396.6|15372.6|15396.9|15372.9|15397|15373|15396.6|15372.6|0
1598306100000|2020-08-24 21:55:00|15396.6|15372.6|15397.6|15373.6|15397.6|15373.6|15396.6|15372.6|0
1598306400000|2020-08-24 22:00:00|15398.9|15374.9|15398.9|15374.9|15401.1|15377.1|15396.4|15372.4|0
1598306700000|2020-08-24 22:05:00|15399.4|15375.4|15398.5|15374.5|15400.2|15376.2|15398.5|15374.5|0
1598307000000|2020-08-24 22:10:00|15399.4|15375.4|15397.7|15373.7|15399.4|15375.4|15397.3|15373.3|0
1598307300000|2020-08-24 22:15:00|15397.3|15373.3|15398.5|15374.5|15398.5|15374.5|15397.3|15373.3|0
1598307600000|2020-08-24 22:20:00|15399.2|15375.2|15400.1|15376.1|15400.1|15376.1|15399.2|15375.2|0
1598307900000|2020-08-24 22:25:00|15400.5|15376.5|15400.1|15376.1|15401|15377|15400.1|15376.1|0
1598308200000|2020-08-24 22:30:00|15399.3|15375.3|15401|15377|15401|15377|15399.3|15375.3|0
1598308500000|2020-08-24 22:35:00|15401.8|15377.8|15387.8|15363.8|15404.5|15380.5|15387.8|15363.8|0
1598308800000|2020-08-24 22:40:00|15386.8|15362.8|15385.9|15361.9|15387.2|15363.2|15385.9|15361.9|0
1598309100000|2020-08-24 22:45:00|15386.8|15362.8|15388.9|15364.9|15388.9|15364.9|15386.8|15362.8|0
1598309400000|2020-08-24 22:50:00|15389.7|15365.7|15387.2|15363.2|15389.7|15365.7|15387.2|15363.2|0
1598309700000|2020-08-24 22:55:00|15388|15364|15388.9|15364.9|15389.7|15365.7|15387.2|15363.2|0
1598310000000|2020-08-24 23:00:00|15389.7|15365.7|15388|15364|15392.2|15368.2|15388|15364|0
1598310300000|2020-08-24 23:05:00|15387.2|15363.2|15386.7|15362.7|15387.2|15363.2|15386.3|15362.3|0
1598310600000|2020-08-24 23:10:00|15387.2|15363.2|15386.4|15362.4|15387.3|15363.3|15385.6|15361.6|0
1598310900000|2020-08-24 23:15:00|15386.8|15362.8|15387.5|15363.5|15388.3|15364.3|15386.8|15362.8|0
1598311200000|2020-08-24 23:20:00|15388.3|15364.3|15386.3|15362.3|15388.3|15364.3|15386.3|15362.3|0
1598311500000|2020-08-24 23:25:00|15387.1|15363.1|15386.3|15362.3|15388|15364|15386.3|15362.3|0
1598311800000|2020-08-24 23:30:00|15385.4|15361.4|15389.2|15365.2|15389.7|15365.7|15385.4|15361.4|0
1598312100000|2020-08-24 23:35:00|15389.7|15365.7|15391.5|15367.5|15391.5|15367.5|15388.8|15364.8|0
1598312400000|2020-08-24 23:40:00|15391|15367|15391.5|15367.5|15391.5|15367.5|15390.6|15366.6|0
1598312700000|2020-08-24 23:45:00|15392.3|15368.3|15406.8|15382.8|15410.1|15386.1|15390.6|15366.6|0
1598313000000|2020-08-24 23:50:00|15407.6|15383.6|15408.1|15384.1|15409.8|15385.8|15405.5|15381.5|0
1598313300000|2020-08-24 23:55:00|15409|15385|15409.5|15385.5|15410.3|15386.3|15407.7|15383.7|0
1598313600000|2020-08-25 00:00:00|15408.7|15384.7|15400.2|15376.2|15409.1|15385.1|15400.2|15376.2|0
1598313900000|2020-08-25 00:05:00|15401.1|15377.1|15407.9|15383.9|15408.7|15384.7|15400.2|15376.2|0
1598314200000|2020-08-25 00:10:00|15407.1|15383.1|15407.9|15383.9|15408.7|15384.7|15405.4|15381.4|0
1598314500000|2020-08-25 00:15:00|15408.7|15384.7|15421|15397|15425|15401|15405.5|15381.5|0
1598314800000|2020-08-25 00:20:00|15422.1|15398.1|15425.6|15401.6|15425.6|15401.6|15414.7|15390.7|0
1598315100000|2020-08-25 00:25:00|15425.2|15401.2|15424.4|15400.4|15426|15402|15416.6|15392.6|0
1598315400000|2020-08-25 00:30:00|15423.2|15399.2|15439.8|15415.8|15444.6|15420.6|15422.8|15398.8|0
1598315700000|2020-08-25 00:35:00|15440|15416|15436.9|15412.9|15447.7|15423.7|15434.4|15410.4|0
1598316000000|2020-08-25 00:40:00|15438|15414|15449.6|15425.6|15452|15428|15436.9|15412.9|0
1598316300000|2020-08-25 00:45:00|15450.4|15426.4|15428.1|15404.1|15452|15428|15426.8|15402.8|0
1598316600000|2020-08-25 00:50:00|15427.9|15403.9|15429.9|15405.9|15431.9|15407.9|15423.6|15399.6|0
1598316900000|2020-08-25 00:55:00|15431.1|15407.1|15437.9|15413.9|15443.1|15419.1|15428.8|15404.8|0
1598317200000|2020-08-25 01:00:00|15425.8|15415.8|15440.8|15430.8|15440.8|15430.8|15415.8|15405.8|6019
1598317500000|2020-08-25 01:05:00|15438.3|15428.3|15435.8|15425.8|15443.3|15433.3|15425.8|15415.8|2329
1598317800000|2020-08-25 01:10:00|15438.3|15428.3|15440.8|15430.8|15443.3|15433.3|15428.3|15418.3|1029
1598318100000|2020-08-25 01:15:00|15438.3|15428.3|15433.3|15423.3|15453.3|15443.3|15418.3|15408.3|2204
1598318400000|2020-08-25 01:20:00|15430.8|15420.8|15435.8|15425.8|15443.3|15433.3|15428.3|15418.3|1471
1598318700000|2020-08-25 01:25:00|15433.3|15423.3|15460.8|15450.8|15463.3|15453.3|15430.8|15420.8|2047
1598319000000|2020-08-25 01:30:00|15463.3|15453.3|15530.8|15520.8|15533.3|15523.3|15445.8|15435.8|16554
1598319300000|2020-08-25 01:35:00|15535.8|15525.8|15530.8|15520.8|15548.3|15538.3|15513.3|15503.3|12091
1598319600000|2020-08-25 01:40:00|15525.8|15515.8|15550.8|15540.8|15570.8|15560.8|15525.8|15515.8|7740
1598319900000|2020-08-25 01:45:00|15553.3|15543.3|15548.3|15538.3|15558.3|15548.3|15528.3|15518.3|5817
1598320200000|2020-08-25 01:50:00|15545.8|15535.8|15575.8|15565.8|15578.3|15568.3|15533.3|15523.3|35994
1598320500000|2020-08-25 01:55:00|15578.3|15568.3|15570.8|15560.8|15583.3|15573.3|15548.3|15538.3|8164
1598320800000|2020-08-25 02:00:00|15573.3|15563.3|15558.3|15548.3|15585.8|15575.8|15553.3|15543.3|5010
1598321100000|2020-08-25 02:05:00|15560.8|15550.8|15545.8|15535.8|15565.8|15555.8|15543.3|15533.3|4538
1598321400000|2020-08-25 02:10:00|15548.3|15538.3|15533.3|15523.3|15550.8|15540.8|15525.8|15515.8|5505
1598321700000|2020-08-25 02:15:00|15530.8|15520.8|15505.8|15495.8|15555.8|15545.8|15505.8|15495.8|4756
1598322000000|2020-08-25 02:20:00|15508.3|15498.3|15528.3|15518.3|15533.3|15523.3|15498.3|15488.3|4289
1598322300000|2020-08-25 02:25:00|15530.8|15520.8|15530.8|15520.8|15543.3|15533.3|15520.8|15510.8|2718
1598322600000|2020-08-25 02:30:00|15533.3|15523.3|15523.3|15513.3|15560.8|15550.8|15515.8|15505.8|6251
1598322900000|2020-08-25 02:35:00|15520.8|15510.8|15523.3|15513.3|15545.8|15535.8|15518.3|15508.3|2801
1598323200000|2020-08-25 02:40:00|15525.8|15515.8|15525.8|15515.8|15538.3|15528.3|15518.3|15508.3|2872
1598323500000|2020-08-25 02:45:00|15520.8|15510.8|15510.8|15500.8|15525.8|15515.8|15505.8|15495.8|5348
1598323800000|2020-08-25 02:50:00|15513.3|15503.3|15533.3|15523.3|15533.3|15523.3|15510.8|15500.8|5484
1598324100000|2020-08-25 02:55:00|15535.8|15525.8|15540.8|15530.8|15550.8|15540.8|15533.3|15523.3|4182
1598324400000|2020-08-25 03:00:00|15543.3|15533.3|15528.3|15518.3|15543.3|15533.3|15525.8|15515.8|4295
1598324700000|2020-08-25 03:05:00|15525.8|15515.8|15538.3|15528.3|15543.3|15533.3|15520.8|15510.8|4841
1598325000000|2020-08-25 03:10:00|15535.8|15525.8|15523.3|15513.3|15550.8|15540.8|15520.8|15510.8|5491
1598325300000|2020-08-25 03:15:00|15520.8|15510.8|15523.3|15513.3|15533.3|15523.3|15518.3|15508.3|3572
1598325600000|2020-08-25 03:20:00|15520.8|15510.8|15470.8|15460.8|15520.8|15510.8|15468.3|15458.3|9948
1598325900000|2020-08-25 03:25:00|15468.3|15458.3|15470.8|15460.8|15483.3|15473.3|15453.3|15443.3|8729
1598326200000|2020-08-25 03:30:00|15468.3|15458.3|15480.8|15470.8|15480.8|15470.8|15468.3|15458.3|1461
1598326500000|2020-08-25 03:35:00|15478.3|15468.3|15485.8|15475.8|15485.8|15475.8|15475.8|15465.8|1032
1598326800000|2020-08-25 03:40:00|15483.3|15473.3|15470.8|15460.8|15485.8|15475.8|15470.8|15460.8|891
1598327100000|2020-08-25 03:45:00|15473.3|15463.3|15463.3|15453.3|15473.3|15463.3|15458.3|15448.3|1492
1598327400000|2020-08-25 03:50:00|15460.8|15450.8|15463.3|15453.3|15468.3|15458.3|15460.8|15450.8|1199
1598327700000|2020-08-25 03:55:00|15465.8|15455.8|15473.3|15463.3|15475.8|15465.8|15463.3|15453.3|922
1598328000000|2020-08-25 04:00:00|15470.8|15460.8|15478.3|15468.3|15483.3|15473.3|15468.3|15458.3|1019
1598328300000|2020-08-25 04:05:00|15475.8|15465.8|15468.3|15458.3|15478.3|15468.3|15468.3|15458.3|1456
1598328600000|2020-08-25 04:10:00|15470.8|15460.8|15475.8|15465.8|15475.8|15465.8|15468.3|15458.3|1124
1598328900000|2020-08-25 04:15:00|15473.3|15463.3|15473.3|15463.3|15478.3|15468.3|15473.3|15463.3|643
1598329200000|2020-08-25 04:20:00|15475.8|15465.8|15485.8|15475.8|15485.8|15475.8|15475.8|15465.8|543
1598329500000|2020-08-25 04:25:00|15483.3|15473.3|15483.3|15473.3|15485.8|15475.8|15480.8|15470.8|524
1598329800000|2020-08-25 04:30:00|15485.8|15475.8|15475.8|15465.8|15485.8|15475.8|15473.3|15463.3|453
1598330100000|2020-08-25 04:35:00|15473.3|15463.3|15478.3|15468.3|15478.3|15468.3|15473.3|15463.3|1297
1598330400000|2020-08-25 04:40:00|15475.8|15465.8|15480.3|15470.3|15480.3|15470.3|15475.8|15465.8|159
1598330700000|2020-08-25 04:45:00|15484.6|15474.6|15484.6|15474.6|15484.6|15474.6|15482.1|15472.1|207
1598331000000|2020-08-25 04:50:00|15487.1|15477.1|15482.1|15472.1|15492.1|15482.1|15482.1|15472.1|332
1598331300000|2020-08-25 04:55:00|15484.6|15474.6|15477.1|15467.1|15484.6|15474.6|15477.1|15467.1|427
1598331600000|2020-08-25 05:00:00|15487.1|15477.1|15494.6|15484.6|15499.6|15489.6|15477.1|15467.1|1194
1598331900000|2020-08-25 05:05:00|15497.1|15487.1|15489.6|15479.6|15497.1|15487.1|15472.1|15462.1|970
1598332200000|2020-08-25 05:10:00|15487.1|15477.1|15482.1|15472.1|15494.6|15484.6|15482.1|15472.1|1255
1598332500000|2020-08-25 05:15:00|15487.1|15477.1|15477.1|15467.1|15489.6|15479.6|15477.1|15467.1|3117
1598332800000|2020-08-25 05:20:00|15474.6|15464.6|15454.6|15444.6|15482.1|15472.1|15454.6|15444.6|1669
1598333100000|2020-08-25 05:25:00|15457.1|15447.1|15469.6|15459.6|15469.6|15459.6|15437.1|15427.1|1941
1598333400000|2020-08-25 05:30:00|15477.1|15467.1|15469.6|15459.6|15482.1|15472.1|15469.6|15459.6|3289
1598333700000|2020-08-25 05:35:00|15472.1|15462.1|15474.6|15464.6|15482.1|15472.1|15467.1|15457.1|1974
1598334000000|2020-08-25 05:40:00|15472.1|15462.1|15467.1|15457.1|15474.6|15464.6|15462.1|15452.1|1836
1598334300000|2020-08-25 05:45:00|15472.1|15462.1|15459.6|15449.6|15479.6|15469.6|15459.6|15449.6|1208
1598334600000|2020-08-25 05:50:00|15462.1|15452.1|15454.6|15444.6|15467.1|15457.1|15447.1|15437.1|1611
1598334900000|2020-08-25 05:55:00|15447.1|15437.1|15449.6|15439.6|15452.1|15442.1|15442.1|15432.1|1639
1598335200000|2020-08-25 06:00:00|15459.6|15449.6|15479.6|15469.6|15482.1|15472.1|15457.1|15447.1|1675
1598335500000|2020-08-25 06:05:00|15482.1|15472.1|15477.1|15467.1|15497.1|15487.1|15472.1|15462.1|1461
1598335800000|2020-08-25 06:10:00|15492.1|15482.1|15514.6|15504.6|15514.6|15504.6|15492.1|15482.1|1752
1598336100000|2020-08-25 06:15:00|15509.6|15499.6|15499.6|15489.6|15509.6|15499.6|15497.1|15487.1|873
1598336400000|2020-08-25 06:20:00|15502.1|15492.1|15484.6|15474.6|15507.1|15497.1|15482.1|15472.1|793
1598336700000|2020-08-25 06:25:00|15479.6|15469.6|15467.1|15457.1|15482.1|15472.1|15467.1|15457.1|632
1598337000000|2020-08-25 06:30:00|15474.6|15464.6|15472.1|15462.1|15497.1|15487.1|15472.1|15462.1|1167
1598337300000|2020-08-25 06:35:00|15469.6|15459.6|15469.6|15459.6|15484.6|15474.6|15467.1|15457.1|863
1598337600000|2020-08-25 06:40:00|15467.1|15457.1|15452.1|15442.1|15477.1|15467.1|15434.6|15424.6|2405
1598337900000|2020-08-25 06:45:00|15454.6|15444.6|15477.1|15467.1|15482.1|15472.1|15454.6|15444.6|1545
1598338200000|2020-08-25 06:50:00|15479.6|15469.6|15492.1|15482.1|15492.1|15482.1|15479.6|15469.6|3690
1598338500000|2020-08-25 06:55:00|15494.6|15484.6|15482.1|15472.1|15499.6|15489.6|15482.1|15472.1|3793
1598338800000|2020-08-25 07:00:00|15484.6|15469.6|15504.6|15492.1|15504.6|15492.1|15477.1|15464.6|529
1598339100000|2020-08-25 07:05:00|15507.1|15489.6|15502.1|15489.6|15509.6|15494.6|15499.6|15484.6|163
1598339400000|2020-08-25 07:10:00|15499.6|15487.1|15507.1|15492.1|15509.6|15494.6|15499.6|15487.1|405
1598339700000|2020-08-25 07:15:00|15504.6|15489.6|15507.1|15494.6|15509.6|15497.1|15502.1|15487.1|282
1598340000000|2020-08-25 07:20:00|15504.6|15492.1|15502.1|15487.1|15507.1|15492.1|15499.6|15487.1|271
1598340300000|2020-08-25 07:25:00|15504.6|15489.6|15504.6|15489.6|15507.1|15494.6|15502.1|15489.6|236
1598340600000|2020-08-25 07:30:00|15502.1|15487.1|15507.1|15494.6|15514.6|15499.6|15502.1|15487.1|211
1598340900000|2020-08-25 07:35:00|15504.6|15492.1|15512.1|15497.1|15512.1|15499.6|15504.6|15492.1|197
1598341200000|2020-08-25 07:40:00|15509.6|15494.6|15514.6|15499.6|15514.6|15502.1|15507.1|15494.6|467
1598341500000|2020-08-25 07:45:00|15512.1|15497.1|15509.6|15497.1|15514.6|15502.1|15509.6|15497.1|60
1598341800000|2020-08-25 07:50:00|15512.1|15499.6|15519.6|15507.1|15524.6|15512.1|15512.1|15499.6|280
1598342100000|2020-08-25 07:55:00|15517.1|15504.6|15507.1|15494.6|15519.6|15507.1|15507.1|15492.1|55
1598342400000|2020-08-25 08:00:00|15509.6|15492.1|15507.1|15494.6|15524.6|15509.6|15504.6|15492.1|358
1598342700000|2020-08-25 08:05:00|15504.6|15492.1|15509.6|15497.1|15514.6|15499.6|15502.1|15489.6|329
1598343000000|2020-08-25 08:10:00|15512.1|15494.6|15509.6|15494.6|15514.6|15502.1|15504.6|15489.6|891
1598343300000|2020-08-25 08:15:00|15507.1|15492.1|15504.6|15489.6|15514.6|15502.1|15502.1|15489.6|637
1598343600000|2020-08-25 08:20:00|15507.1|15494.6|15499.6|15487.1|15509.6|15494.6|15499.6|15484.6|424
1598343900000|2020-08-25 08:25:00|15502.1|15489.6|15512.1|15494.6|15514.6|15499.6|15497.1|15484.6|711
1598344200000|2020-08-25 08:30:00|15507.4|15483.4|15497.8|15473.8|15507.4|15483.4|15492.3|15468.3|2
1598344500000|2020-08-25 08:35:00|15498.2|15474.2|15495.5|15471.5|15500.5|15476.5|15491.5|15467.5|491
1598344800000|2020-08-25 08:40:00|15497.8|15473.8|15492.8|15468.8|15503.1|15479.1|15492.8|15468.8|0
1598345100000|2020-08-25 08:45:00|15495.1|15471.1|15499.1|15475.1|15504.2|15480.2|15495.1|15471.1|0
1598345400000|2020-08-25 08:50:00|15501.4|15477.4|15510.1|15486.1|15510.6|15486.6|15501.4|15477.4|0
1598345700000|2020-08-25 08:55:00|15509.7|15485.7|15503.8|15479.8|15510.3|15486.3|15503.8|15479.8|0
1598346000000|2020-08-25 09:00:00|15517.1|15499.6|15504.6|15489.6|15517.1|15502.1|15504.6|15487.1|2280
1598346300000|2020-08-25 09:05:00|15502.1|15487.1|15507.1|15492.1|15507.1|15492.1|15502.1|15484.6|21
1598346600000|2020-08-25 09:10:00|15509.6|15494.6|15504.6|15489.6|15509.6|15497.1|15504.6|15487.1|18
1598346900000|2020-08-25 09:15:00|15502.1|15492.1|15502.1|15487.1|15504.6|15492.1|15497.1|15484.6|61
1598347200000|2020-08-25 09:20:00|15499.6|15489.6|15502.1|15489.6|15502.1|15489.6|15499.6|15487.1|8
1598347500000|2020-08-25 09:25:00|15499.6|15487.1|15502.1|15489.6|15502.1|15489.6|15499.6|15487.1|13
1598347800000|2020-08-25 09:30:00|15504.6|15487.1|15502.1|15487.1|15504.6|15492.1|15499.6|15484.6|665
1598348100000|2020-08-25 09:35:00|15499.6|15489.6|15497.1|15482.1|15499.6|15489.6|15497.1|15482.1|329
1598348400000|2020-08-25 09:40:00|15499.6|15484.6|15494.6|15482.1|15499.6|15484.6|15492.1|15479.6|14
1598348700000|2020-08-25 09:45:00|15497.1|15479.6|15492.1|15479.6|15497.1|15482.1|15492.1|15479.6|48
1598349000000|2020-08-25 09:50:00|15489.6|15477.1|15494.6|15479.6|15494.6|15482.1|15489.6|15477.1|666
1598349300000|2020-08-25 09:55:00|15497.1|15482.1|15492.1|15479.6|15497.1|15482.1|15492.1|15477.1|4
1598349600000|2020-08-25 10:00:00|15494.6|15482.1|15497.1|15484.6|15499.6|15487.1|15492.1|15479.6|308
1598349900000|2020-08-25 10:05:00|15499.6|15482.1|15497.1|15482.1|15499.6|15484.6|15492.1|15479.6|820
1598350200000|2020-08-25 10:10:00|15494.6|15484.6|15497.1|15484.6|15497.1|15484.6|15494.6|15482.1|4
1598350500000|2020-08-25 10:15:00|15499.6|15482.1|15499.6|15484.6|15502.1|15487.1|15497.1|15482.1|7
1598350800000|2020-08-25 10:20:00|15497.1|15482.1|15499.6|15487.1|15502.1|15489.6|15494.6|15482.1|29
1598351100000|2020-08-25 10:25:00|15502.1|15489.6|15502.1|15487.1|15502.1|15489.6|15499.6|15487.1|101
1598351400000|2020-08-25 10:30:00|15504.6|15489.6|15502.1|15489.6|15504.6|15492.1|15499.6|15487.1|8
1598351700000|2020-08-25 10:35:00|15504.6|15487.1|15494.6|15482.1|15504.6|15487.1|15494.6|15482.1|90
1598352000000|2020-08-25 10:40:00|15497.1|15484.6|15502.1|15489.6|15502.1|15489.6|15492.1|15479.6|263
1598352300000|2020-08-25 10:45:00|15499.6|15487.1|15499.6|15487.1|15502.1|15489.6|15497.1|15484.6|275
1598352600000|2020-08-25 10:50:00|15497.1|15484.6|15489.6|15477.1|15497.1|15484.6|15489.6|15477.1|271
1598352900000|2020-08-25 10:55:00|15487.1|15474.6|15489.6|15477.1|15492.1|15479.6|15484.6|15472.1|785
1598353200000|2020-08-25 11:00:00|15492.1|15479.6|15492.1|15479.6|15494.6|15482.1|15492.1|15477.1|20
1598353500000|2020-08-25 11:05:00|15494.6|15477.1|15492.1|15477.1|15494.6|15482.1|15489.6|15477.1|7
1598353800000|2020-08-25 11:10:00|15489.6|15479.6|15492.1|15479.6|15497.1|15482.1|15489.6|15477.1|22
1598354100000|2020-08-25 11:15:00|15494.6|15477.1|15489.6|15474.6|15494.6|15479.6|15487.1|15474.6|2
1598354400000|2020-08-25 11:20:00|15487.1|15472.1|15487.1|15474.6|15487.1|15474.6|15484.6|15472.1|1
1598354700000|2020-08-25 11:25:00|15489.6|15477.1|15494.6|15479.6|15494.6|15479.6|15487.1|15474.6|4
1598355000000|2020-08-25 11:30:00|15492.1|15482.1|15492.1|15479.6|15494.6|15482.1|15489.6|15477.1|1
1598355300000|2020-08-25 11:35:00|15494.6|15482.1|15492.1|15479.6|15494.6|15482.1|15492.1|15477.1|7
1598355600000|2020-08-25 11:40:00|15489.6|15477.1|15477.1|15464.6|15492.1|15479.6|15477.1|15464.6|471
1598355900000|2020-08-25 11:45:00|15479.6|15467.1|15467.1|15454.6|15479.6|15467.1|15467.1|15454.6|1097
1598356200000|2020-08-25 11:50:00|15469.6|15457.1|15459.6|15447.1|15472.1|15459.6|15459.6|15447.1|456
1598356500000|2020-08-25 11:55:00|15462.1|15449.6|15462.1|15449.6|15469.6|15457.1|15462.1|15449.6|444
1598356800000|2020-08-25 12:00:00|15464.6|15452.1|15467.1|15454.6|15472.1|15457.1|15464.6|15452.1|12
1598357100000|2020-08-25 12:05:00|15469.6|15457.1|15477.1|15464.6|15477.1|15464.6|15469.6|15454.6|1
1598357400000|2020-08-25 12:10:00|15474.6|15462.1|15472.1|15459.6|15477.1|15464.6|15472.1|15459.6|1
1598357700000|2020-08-25 12:15:00|15474.6|15457.1|15472.1|15459.6|15474.6|15462.1|15469.6|15457.1|2
1598358000000|2020-08-25 12:20:00|15474.6|15457.1|15474.6|15459.6|15474.6|15462.1|15472.1|15457.1|5
1598358300000|2020-08-25 12:25:00|15472.1|15462.1|15482.1|15467.1|15482.1|15469.6|15472.1|15459.6|3
1598358600000|2020-08-25 12:30:00|15479.6|15469.6|15484.6|15469.6|15484.6|15472.1|15479.6|15467.1|3
1598358900000|2020-08-25 12:35:00|15487.1|15472.1|15484.6|15469.6|15487.1|15472.1|15482.1|15469.6|423
1598359200000|2020-08-25 12:40:00|15487.1|15472.1|15487.1|15472.1|15487.1|15474.6|15482.1|15469.6|2
1598359500000|2020-08-25 12:45:00|15484.6|15474.6|15484.6|15469.6|15487.1|15474.6|15479.6|15467.1|26
1598359800000|2020-08-25 12:50:00|15482.1|15472.1|15479.6|15467.1|15484.6|15472.1|15479.6|15467.1|7
1598360100000|2020-08-25 12:55:00|15482.1|15469.6|15482.1|15469.6|15484.6|15472.1|15479.6|15467.1|39
1598360400000|2020-08-25 13:00:00|15484.6|15472.1|15487.1|15472.1|15489.6|15477.1|15484.6|15469.6|2
1598360700000|2020-08-25 13:05:00|15489.6|15474.6|15487.1|15472.1|15492.1|15477.1|15487.1|15472.1|17
1598361000000|2020-08-25 13:10:00|15484.6|15474.6|15484.6|15469.6|15487.1|15474.6|15484.6|15469.6|2
1598361300000|2020-08-25 13:15:00|15482.1|15472.1|15477.1|15464.6|15484.6|15472.1|15477.1|15464.6|2
1598361600000|2020-08-25 13:20:00|15479.6|15467.1|15477.1|15464.6|15482.1|15467.1|15477.1|15464.6|233
1598361900000|2020-08-25 13:25:00|15474.6|15462.1|15472.1|15459.6|15477.1|15464.6|15472.1|15459.6|9
1598362200000|2020-08-25 13:30:00|15474.6|15462.1|15477.1|15464.6|15479.6|15464.6|15464.6|15452.1|12
1598362500000|2020-08-25 13:35:00|15479.6|15462.1|15464.6|15449.6|15479.6|15467.1|15462.1|15449.6|54
1598362800000|2020-08-25 13:40:00|15462.1|15452.1|15474.6|15462.1|15477.1|15462.1|15462.1|15449.6|8
1598363100000|2020-08-25 13:45:00|15477.1|15464.6|15474.6|15459.6|15477.1|15464.6|15469.6|15457.1|1
1598363400000|2020-08-25 13:50:00|15472.1|15462.1|15467.1|15454.6|15474.6|15462.1|15467.1|15454.6|6
1598363700000|2020-08-25 13:55:00|15469.6|15457.1|15479.6|15464.6|15479.6|15464.6|15467.1|15454.6|7
1598364000000|2020-08-25 14:00:00|15477.1|15462.1|15487.1|15472.1|15489.6|15474.6|15474.6|15462.1|1154
1598364300000|2020-08-25 14:05:00|15489.6|15474.6|15469.6|15457.1|15489.6|15477.1|15469.6|15454.6|3
1598364600000|2020-08-25 14:10:00|15467.1|15454.6|15469.6|15457.1|15472.1|15459.6|15467.1|15454.6|64
1598364900000|2020-08-25 14:15:00|15472.1|15459.6|15489.6|15477.1|15492.1|15477.1|15469.6|15457.1|44
1598365200000|2020-08-25 14:20:00|15487.1|15474.6|15494.6|15482.1|15494.6|15482.1|15487.1|15474.6|19
1598365500000|2020-08-25 14:25:00|15492.1|15479.6|15489.6|15474.6|15492.1|15482.1|15484.6|15472.1|820
1598365800000|2020-08-25 14:30:00|15487.1|15472.1|15484.6|15472.1|15489.6|15474.6|15477.1|15464.6|104
1598366100000|2020-08-25 14:35:00|15487.1|15469.6|15489.6|15477.1|15492.1|15479.6|15484.6|15469.6|42
1598366400000|2020-08-25 14:40:00|15492.1|15474.6|15484.6|15472.1|15492.1|15474.6|15479.6|15467.1|21
1598366700000|2020-08-25 14:45:00|15482.1|15469.6|15474.6|15462.1|15487.1|15474.6|15472.1|15459.6|28
1598367000000|2020-08-25 14:50:00|15477.1|15464.6|15477.1|15464.6|15482.1|15467.1|15467.1|15454.6|17
1598367300000|2020-08-25 14:55:00|15474.6|15462.1|15484.6|15472.1|15487.1|15474.6|15474.6|15459.6|115
1598367600000|2020-08-25 15:00:00|15487.1|15469.6|15487.1|15474.6|15492.1|15479.6|15484.6|15469.6|9
1598367900000|2020-08-25 15:05:00|15484.6|15472.1|15492.1|15477.1|15492.1|15477.1|15484.6|15472.1|26
1598368200000|2020-08-25 15:10:00|15489.6|15479.6|15494.6|15479.6|15499.6|15487.1|15487.1|15474.6|22
1598368500000|2020-08-25 15:15:00|15492.1|15482.1|15494.6|15482.1|15497.1|15482.1|15489.6|15474.6|718
1598368800000|2020-08-25 15:20:00|15492.1|15479.6|15482.1|15467.1|15492.1|15482.1|15482.1|15467.1|7
1598369100000|2020-08-25 15:25:00|15484.6|15469.6|15484.6|15469.6|15487.1|15474.6|15479.6|15467.1|38
1598369400000|2020-08-25 15:30:00|15482.1|15472.1|15479.6|15464.6|15484.6|15472.1|15477.1|15464.6|8
1598369700000|2020-08-25 15:35:00|15477.1|15467.1|15474.6|15459.6|15484.6|15472.1|15472.1|15459.6|10
1598370000000|2020-08-25 15:40:00|15472.1|15462.1|15474.6|15462.1|15479.6|15464.6|15472.1|15459.6|17
1598370300000|2020-08-25 15:45:00|15472.1|15459.6|15479.6|15467.1|15479.6|15467.1|15472.1|15457.1|33
1598370600000|2020-08-25 15:50:00|15482.1|15469.6|15484.6|15472.1|15487.1|15474.6|15479.6|15467.1|28
1598370900000|2020-08-25 15:55:00|15487.1|15474.6|15482.1|15469.6|15487.1|15474.6|15482.1|15469.6|19
1598371200000|2020-08-25 16:00:00|15484.6|15472.1|15479.6|15467.1|15484.6|15472.1|15479.6|15467.1|4
1598371500000|2020-08-25 16:05:00|15482.1|15469.6|15479.6|15467.1|15482.1|15469.6|15479.6|15464.6|10
1598371800000|2020-08-25 16:10:00|15477.1|15464.6|15474.6|15462.1|15477.1|15464.6|15472.1|15459.6|13
1598372100000|2020-08-25 16:15:00|15472.1|15459.6|15474.6|15459.6|15477.1|15464.6|15472.1|15457.1|24
1598372400000|2020-08-25 16:20:00|15472.1|15462.1|15472.1|15459.6|15472.1|15462.1|15472.1|15459.6|11
1598372700000|2020-08-25 16:25:00|15474.6|15462.1|15474.6|15459.6|15474.6|15462.1|15472.1|15459.6|43
1598373000000|2020-08-25 16:30:00|15472.1|15462.1|15472.1|15459.6|15474.6|15462.1|15469.6|15457.1|6
1598373300000|2020-08-25 16:35:00|15474.6|15457.1|15474.6|15462.1|15474.6|15462.1|15469.6|15457.1|25
1598373600000|2020-08-25 16:40:00|15472.1|15459.6|15474.6|15459.6|15474.6|15462.1|15472.1|15459.6|3
1598373900000|2020-08-25 16:45:00|15472.1|15462.1|15474.6|15459.6|15474.6|15462.1|15472.1|15459.6|0
1598374200000|2020-08-25 16:50:00|15472.1|15457.1|15472.1|15457.1|15474.6|15459.6|15469.6|15457.1|1
1598374500000|2020-08-25 16:55:00|15469.6|15459.6|15472.1|15459.6|15474.6|15462.1|15469.6|15457.1|1
1598374800000|2020-08-25 17:00:00|15469.6|15457.1|15472.1|15459.6|15474.6|15462.1|15469.6|15457.1|2
1598375100000|2020-08-25 17:05:00|15469.6|15457.1|15472.1|15457.1|15472.1|15459.6|15467.1|15452.1|11
1598375400000|2020-08-25 17:10:00|15469.6|15454.6|15472.1|15457.1|15472.1|15459.6|15467.1|15454.6|3
1598375700000|2020-08-25 17:15:00|15474.6|15459.6|15477.1|15464.6|15477.1|15464.6|15472.1|15457.1|26
1598376000000|2020-08-25 17:20:00|15479.6|15467.1|15482.1|15469.6|15484.6|15469.6|15477.1|15464.6|25
1598376300000|2020-08-25 17:25:00|15484.6|15472.1|15487.1|15472.1|15487.1|15474.6|15484.6|15469.6|5
1598376600000|2020-08-25 17:30:00|15489.6|15474.6|15484.6|15472.1|15489.6|15477.1|15484.6|15472.1|28
1598376900000|2020-08-25 17:35:00|15487.1|15474.6|15484.6|15472.1|15487.1|15474.6|15482.1|15469.6|3
1598377200000|2020-08-25 17:40:00|15487.1|15469.6|15487.1|15474.6|15487.1|15474.6|15482.1|15469.6|7
1598377500000|2020-08-25 17:45:00|15489.6|15472.1|15487.1|15474.6|15489.6|15477.1|15487.1|15472.1|10
1598377800000|2020-08-25 17:50:00|15489.6|15477.1|15487.1|15472.1|15489.6|15477.1|15484.6|15469.6|3
1598378100000|2020-08-25 17:55:00|15484.6|15474.6|15484.6|15472.1|15487.1|15474.6|15484.6|15472.1|8
1598378400000|2020-08-25 18:00:00|15487.1|15469.6|15487.1|15472.1|15487.1|15472.1|15482.1|15467.1|8
1598378700000|2020-08-25 18:05:00|15484.6|15469.6|15487.1|15474.6|15487.1|15474.6|15482.1|15469.6|0
1598379000000|2020-08-25 18:10:00|15489.6|15477.1|15492.1|15479.6|15492.1|15479.6|15489.6|15474.6|3
1598379300000|2020-08-25 18:15:00|15489.6|15477.1|15492.1|15479.6|15492.1|15479.6|15479.6|15467.1|14
1598379600000|2020-08-25 18:20:00|15494.6|15482.1|15502.1|15487.1|15502.1|15487.1|15494.6|15479.6|4
1598379900000|2020-08-25 18:25:00|15499.6|15489.6|15502.1|15487.1|15502.1|15489.6|15499.6|15487.1|3
1598380200000|2020-08-25 18:30:00|15499.6|15489.6|15507.1|15492.1|15507.1|15494.6|15499.6|15489.6|2
1598380500000|2020-08-25 18:35:00|15504.6|15494.6|15504.6|15489.6|15507.1|15494.6|15502.1|15487.1|0
1598380800000|2020-08-25 18:40:00|15502.1|15492.1|15500.9|15490.9|15507.1|15492.1|15500.9|15487.1|6
1598381100000|2020-08-25 18:45:00|15502.1|15492.1|15499.6|15489.6|15504.6|15494.6|15499.6|15489.6|16
1598381400000|2020-08-25 18:50:00|15500.9|15490.9|15502.1|15492.1|15502.1|15492.1|15498.4|15488.4|10
1598381700000|2020-08-25 18:55:00|15500.9|15490.9|15497.1|15487.1|15502.1|15492.1|15495.9|15485.9|10
1598382000000|2020-08-25 19:00:00|15495.9|15485.9|15494.6|15484.6|15498.4|15488.4|15493.4|15483.4|28
1598382300000|2020-08-25 19:05:00|15493.4|15483.4|15498.4|15488.4|15499.6|15489.6|15493.4|15483.4|0
1598382600000|2020-08-25 19:10:00|15499.6|15489.6|15503.4|15493.4|15504.6|15494.6|15499.6|15489.6|1
1598382900000|2020-08-25 19:15:00|15502.1|15492.1|15502.1|15492.1|15503.4|15493.4|15502.1|15492.1|3
1598383200000|2020-08-25 19:20:00|15503.4|15493.4|15508.4|15498.4|15508.4|15498.4|15499.6|15489.6|5
1598383500000|2020-08-25 19:25:00|15505.9|15495.9|15508.4|15498.4|15508.4|15498.4|15503.4|15493.4|4
1598383800000|2020-08-25 19:30:00|15507.1|15497.1|15504.6|15494.6|15508.4|15498.4|15504.6|15494.6|2
1598384100000|2020-08-25 19:35:00|15505.9|15495.9|15508.4|15498.4|15509.6|15499.6|15505.9|15495.9|6
1598384400000|2020-08-25 19:40:00|15507.1|15497.1|15504.6|15494.6|15508.4|15498.4|15503.4|15493.4|1
1598384700000|2020-08-25 19:45:00|15503.4|15493.4|15504.6|15494.6|15507.1|15497.1|15503.4|15493.4|4
1598385000000|2020-08-25 19:50:00|15505.9|15495.9|15499.6|15489.6|15505.9|15495.9|15497.1|15487.1|1
1598385300000|2020-08-25 19:55:00|15498.4|15488.4|15507.1|15497.1|15510.9|15500.9|15495.9|15485.9|55
1598385600000|2020-08-25 20:00:00|15508.4|15498.4|15504.6|15494.6|15508.4|15498.4|15504.6|15494.6|0
1598385900000|2020-08-25 20:05:00|15505.9|15495.9|15507.1|15497.1|15510.9|15500.9|15505.9|15495.9|26
1598386200000|2020-08-25 20:10:00|15508.4|15498.4|15507.1|15497.1|15508.4|15498.4|15507.1|15497.1|3
1598386500000|2020-08-25 20:15:00|15515.8|15491.8|15516.1|15492.1|15516.2|15492.2|15514.5|15490.5|120
1598386800000|2020-08-25 20:20:00|15516|15492|15516.6|15492.6|15517|15493|15516|15492|2
1598387100000|2020-08-25 20:25:00|15516.4|15492.4|15517.5|15493.5|15517.5|15493.5|15516|15492|34
1598387400000|2020-08-25 20:30:00|15518.3|15494.3|15520|15496|15520.8|15496.8|15516.6|15492.6|31
1598387700000|2020-08-25 20:35:00|15520.8|15496.8|15520.8|15496.8|15522.5|15498.5|15519.1|15495.1|61
1598388000000|2020-08-25 20:40:00|15521.7|15497.7|15521.7|15497.7|15522.5|15498.5|15520.8|15496.8|156
1598388300000|2020-08-25 20:45:00|15522.5|15498.5|15522|15498|15522.9|15498.9|15520.3|15496.3|60
1598388600000|2020-08-25 20:50:00|15522.9|15498.9|15521.5|15497.5|15524.9|15500.9|15521.5|15497.5|2
1598388900000|2020-08-25 20:55:00|15522.4|15498.4|15520.7|15496.7|15523.2|15499.2|15520.7|15496.7|15
1598389200000|2020-08-25 21:00:00|15520.8|15496.8|15519.9|15495.9|15520.9|15496.9|15519.5|15495.5|6
1598389500000|2020-08-25 21:05:00|15520.1|15496.1|15519.9|15495.9|15521.6|15497.6|15519.6|15495.6|0
1598389800000|2020-08-25 21:10:00|15520.8|15496.8|15519.7|15495.7|15520.8|15496.8|15519.7|15495.7|9
1598390100000|2020-08-25 21:15:00|15519.5|15495.5|15519.7|15495.7|15519.7|15495.7|15519|15495|0
1598390400000|2020-08-25 21:20:00|15519.9|15495.9|15518.5|15494.5|15519.9|15495.9|15518.5|15494.5|0
1598390700000|2020-08-25 21:25:00|15518.3|15494.3|15517.8|15493.8|15518.3|15494.3|15517.2|15493.2|0
1598391000000|2020-08-25 21:30:00|15518.4|15494.4|15518.9|15494.9|15519.9|15495.9|15518.4|15494.4|0
1598391300000|2020-08-25 21:35:00|15518.7|15494.7|15518.9|15494.9|15518.9|15494.9|15518.7|15494.7|0
1598391600000|2020-08-25 21:40:00|15519.2|15495.2|15519.5|15495.5|15520.3|15496.3|15519.2|15495.2|0
1598391900000|2020-08-25 21:45:00|15519.6|15495.6|15519.6|15495.6|15519.6|15495.6|15519.6|15495.6|0
1598392200000|2020-08-25 21:50:00|15519.7|15495.7|15519.7|15495.7|15519.8|15495.8|15519.5|15495.5|0
1598392500000|2020-08-25 21:55:00|15519.8|15495.8|15520.3|15496.3|15522|15498|15519.8|15495.8|0
1598392800000|2020-08-25 22:00:00|15524.3|15500.3|15522.2|15498.2|15524.3|15500.3|15521.3|15497.3|0
1598393100000|2020-08-25 22:05:00|15521.3|15497.3|15523.9|15499.9|15523.9|15499.9|15521.3|15497.3|0
1598393400000|2020-08-25 22:10:00|15524.7|15500.7|15523|15499|15524.7|15500.7|15523|15499|0
1598393700000|2020-08-25 22:15:00|15523.9|15499.9|15525.5|15501.5|15525.5|15501.5|15523.9|15499.9|0
1598394000000|2020-08-25 22:20:00|15525.6|15501.6|15520.7|15496.7|15525.6|15501.6|15520.7|15496.7|0
1598394300000|2020-08-25 22:25:00|15521.1|15497.1|15520|15496|15521.5|15497.5|15519|15495|0
1598394600000|2020-08-25 22:30:00|15520.4|15496.4|15520|15496|15522.5|15498.5|15520|15496|0
1598394900000|2020-08-25 22:35:00|15520.8|15496.8|15519.2|15495.2|15520.8|15496.8|15519.2|15495.2|0
1598395200000|2020-08-25 22:40:00|15520|15496|15520|15496|15520.8|15496.8|15520|15496|0
1598395500000|2020-08-25 22:45:00|15520.8|15496.8|15521.7|15497.7|15521.7|15497.7|15520.8|15496.8|0
1598395800000|2020-08-25 22:50:00|15521.2|15497.2|15520.8|15496.8|15521.2|15497.2|15520.8|15496.8|0
1598396100000|2020-08-25 22:55:00|15521.7|15497.7|15521.7|15497.7|15522.5|15498.5|15520.8|15496.8|0
1598396400000|2020-08-25 23:00:00|15520.8|15496.8|15520|15496|15520.8|15496.8|15520|15496|0
1598396700000|2020-08-25 23:05:00|15520.8|15496.8|15522.5|15498.5|15522.5|15498.5|15520|15496|0
1598397000000|2020-08-25 23:10:00|15522.1|15498.1|15523.6|15499.6|15523.6|15499.6|15521.7|15497.7|0
1598397300000|2020-08-25 23:15:00|15522.7|15498.7|15521.9|15497.9|15522.7|15498.7|15521.9|15497.9|0
1598397600000|2020-08-25 23:20:00|15522.7|15498.7|15522|15498|15522.7|15498.7|15521.9|15497.9|0
1598397900000|2020-08-25 23:25:00|15522.9|15498.9|15525.4|15501.4|15525.4|15501.4|15522|15498|0
1598398200000|2020-08-25 23:30:00|15526.3|15502.3|15528.9|15504.9|15528.9|15504.9|15526.3|15502.3|0
1598398500000|2020-08-25 23:35:00|15529.8|15505.8|15528.9|15504.9|15529.8|15505.8|15528.1|15504.1|0
1598398800000|2020-08-25 23:40:00|15529.3|15505.3|15529.8|15505.8|15529.8|15505.8|15528.9|15504.9|0
1598399100000|2020-08-25 23:45:00|15530.6|15506.6|15530.9|15506.9|15530.9|15506.9|15528.1|15504.1|0
1598399400000|2020-08-25 23:50:00|15530.1|15506.1|15528|15504|15531.4|15507.4|15527.2|15503.2|0
1598399700000|2020-08-25 23:55:00|15527.2|15503.2|15525.5|15501.5|15528|15504|15524.6|15500.6|0
1598400000000|2020-08-26 00:00:00|15524.6|15500.6|15533.1|15509.1|15533.1|15509.1|15523|15499|0
1598400300000|2020-08-26 00:05:00|15532.3|15508.3|15538.2|15514.2|15539|15515|15532.3|15508.3|0
1598400600000|2020-08-26 00:10:00|15537.4|15513.4|15538.4|15514.4|15540.3|15516.3|15536.5|15512.5|0
1598400900000|2020-08-26 00:15:00|15537.6|15513.6|15532.9|15508.9|15539.7|15515.7|15531|15507|0
1598401200000|2020-08-26 00:20:00|15533.3|15509.3|15531.6|15507.6|15536.1|15512.1|15531.1|15507.1|0
1598401500000|2020-08-26 00:25:00|15531.2|15507.2|15534.3|15510.3|15534.7|15510.7|15531.1|15507.1|0
1598401800000|2020-08-26 00:30:00|15534.7|15510.7|15533.2|15509.2|15537|15513|15533.2|15509.2|0
1598402100000|2020-08-26 00:35:00|15533.7|15509.7|15528.4|15504.4|15533.7|15509.7|15524.5|15500.5|0
1598402400000|2020-08-26 00:40:00|15529.5|15505.5|15530|15506|15530|15506|15524.1|15500.1|0
1598402700000|2020-08-26 00:45:00|15530.4|15506.4|15537.2|15513.2|15537.2|15513.2|15527.2|15503.2|0
1598403000000|2020-08-26 00:50:00|15537|15513|15533.6|15509.6|15537.2|15513.2|15533.2|15509.2|0
1598403300000|2020-08-26 00:55:00|15533.4|15509.4|15536|15512|15536.8|15512.8|15532.8|15508.8|0
1598403600000|2020-08-26 01:00:00|15533.6|15509.6|15518.1|15508.1|15538.1|15528.1|15508.1|15498.1|4889
1598403900000|2020-08-26 01:05:00|15515.6|15505.6|15533.1|15523.1|15538.1|15528.1|15513.1|15503.1|1608
1598404200000|2020-08-26 01:10:00|15530.6|15520.6|15515.6|15505.6|15535.6|15525.6|15508.1|15498.1|923
1598404500000|2020-08-26 01:15:00|15518.1|15508.1|15483.1|15473.1|15520.6|15510.6|15475.6|15465.6|784
1598404800000|2020-08-26 01:20:00|15480.6|15470.6|15495.6|15485.6|15500.6|15490.6|15473.1|15463.1|6405
1598405100000|2020-08-26 01:25:00|15490.6|15480.6|15490.6|15480.6|15508.1|15498.1|15490.6|15480.6|5880
1598405400000|2020-08-26 01:30:00|15498.1|15488.1|15475.6|15465.6|15508.1|15498.1|15445.6|15435.6|4768
1598405700000|2020-08-26 01:35:00|15478.1|15468.1|15528.1|15518.1|15530.6|15520.6|15478.1|15468.1|2695
1598406000000|2020-08-26 01:40:00|15525.6|15515.6|15528.1|15518.1|15548.1|15538.1|15520.6|15510.6|6498
1598406300000|2020-08-26 01:45:00|15530.6|15520.6|15565.6|15555.6|15568.1|15558.1|15528.1|15518.1|3528
1598406600000|2020-08-26 01:50:00|15568.1|15558.1|15578.1|15568.1|15585.6|15575.6|15568.1|15558.1|4801
1598406900000|2020-08-26 01:55:00|15580.6|15570.6|15560.6|15550.6|15585.6|15575.6|15548.1|15538.1|3975
1598407200000|2020-08-26 02:00:00|15558.1|15548.1|15543.1|15533.1|15563.1|15553.1|15530.6|15520.6|3158
1598407500000|2020-08-26 02:05:00|15545.6|15535.6|15503.1|15493.1|15550.6|15540.6|15503.1|15493.1|3039
1598407800000|2020-08-26 02:10:00|15500.6|15490.6|15493.1|15483.1|15503.1|15493.1|15483.1|15473.1|2435
1598408100000|2020-08-26 02:15:00|15495.6|15485.6|15493.1|15483.1|15500.6|15490.6|15483.1|15473.1|1687
1598408400000|2020-08-26 02:20:00|15495.6|15485.6|15488.1|15478.1|15495.6|15485.6|15475.6|15465.6|5328
1598408700000|2020-08-26 02:25:00|15490.6|15480.6|15513.1|15503.1|15513.1|15503.1|15488.1|15478.1|2015
1598409000000|2020-08-26 02:30:00|15510.6|15500.6|15515.6|15505.6|15525.6|15515.6|15508.1|15498.1|1686
1598409300000|2020-08-26 02:35:00|15513.1|15503.1|15478.1|15468.1|15523.1|15513.1|15473.1|15463.1|2596
1598409600000|2020-08-26 02:40:00|15480.6|15470.6|15480.6|15470.6|15488.1|15478.1|15468.1|15458.1|2180
1598409900000|2020-08-26 02:45:00|15485.6|15475.6|15480.6|15470.6|15485.6|15475.6|15460.6|15450.6|2967
1598410200000|2020-08-26 02:50:00|15475.6|15465.6|15443.1|15433.1|15483.1|15473.1|15443.1|15433.1|5144
1598410500000|2020-08-26 02:55:00|15445.6|15435.6|15428.1|15418.1|15450.6|15440.6|15428.1|15418.1|2187
1598410800000|2020-08-26 03:00:00|15425.6|15415.6|15415.6|15405.6|15438.1|15428.1|15398.1|15388.1|2585
1598411100000|2020-08-26 03:05:00|15413.1|15403.1|15390.6|15380.6|15418.1|15408.1|15385.6|15375.6|2881
1598411400000|2020-08-26 03:10:00|15393.1|15383.1|15395.6|15385.6|15408.1|15398.1|15380.6|15370.6|10258
1598411700000|2020-08-26 03:15:00|15393.1|15383.1|15373.1|15363.1|15393.1|15383.1|15355.6|15345.6|5122
1598412000000|2020-08-26 03:20:00|15375.6|15365.6|15355.6|15345.6|15383.1|15373.1|15353.1|15343.1|4919
1598412300000|2020-08-26 03:25:00|15353.1|15343.1|15315.6|15305.6|15355.6|15345.6|15308.1|15298.1|6047
1598412600000|2020-08-26 03:30:00|15313.1|15303.1|15298.1|15288.1|15315.6|15305.6|15290.6|15280.6|2408
1598412900000|2020-08-26 03:35:00|15295.6|15285.6|15295.6|15285.6|15300.6|15290.6|15280.6|15270.6|2610
1598413200000|2020-08-26 03:40:00|15298.1|15288.1|15313.1|15303.1|15313.1|15303.1|15298.1|15288.1|732
1598413500000|2020-08-26 03:45:00|15308.1|15298.1|15315.6|15305.6|15315.6|15305.6|15305.6|15295.6|642
1598413800000|2020-08-26 03:50:00|15313.1|15303.1|15320.6|15310.6|15325.6|15315.6|15313.1|15303.1|579
1598414100000|2020-08-26 03:55:00|15315.6|15305.6|15325.6|15315.6|15330.6|15320.6|15315.6|15305.6|2386
1598414400000|2020-08-26 04:00:00|15328.1|15318.1|15320.6|15310.6|15330.6|15320.6|15318.1|15308.1|557
1598414700000|2020-08-26 04:05:00|15318.1|15308.1|15320.6|15310.6|15323.1|15313.1|15315.6|15305.6|1460
1598415000000|2020-08-26 04:10:00|15325.6|15315.6|15325.6|15315.6|15333.1|15323.1|15323.1|15313.1|979
1598415300000|2020-08-26 04:15:00|15328.1|15318.1|15325.6|15315.6|15328.1|15318.1|15325.6|15315.6|666
1598415600000|2020-08-26 04:20:00|15323.1|15313.1|15323.1|15313.1|15328.1|15318.1|15320.6|15310.6|741
1598415900000|2020-08-26 04:25:00|15320.6|15310.6|15325.6|15315.6|15328.1|15318.1|15320.6|15310.6|663
1598416200000|2020-08-26 04:30:00|15323.1|15313.1|15323.1|15313.1|15328.1|15318.1|15320.6|15310.6|634
1598416500000|2020-08-26 04:35:00|15320.6|15310.6|15318.1|15308.1|15320.6|15310.6|15315.6|15305.6|1933
1598416800000|2020-08-26 04:40:00|15320.6|15310.6|15318.1|15308.1|15323.1|15313.1|15318.1|15308.1|609
1598417100000|2020-08-26 04:45:00|15323.1|15313.1|15323.1|15313.1|15323.1|15313.1|15320.6|15310.6|547
1598417400000|2020-08-26 04:50:00|15320.6|15310.6|15323.1|15313.1|15325.6|15315.6|15320.6|15310.6|803
1598417700000|2020-08-26 04:55:00|15320.6|15310.6|15320.6|15310.6|15325.6|15315.6|15320.6|15310.6|477
1598418000000|2020-08-26 05:00:00|15323.1|15313.1|15368.1|15358.1|15370.6|15360.6|15320.6|15310.6|3856
1598418300000|2020-08-26 05:05:00|15365.6|15355.6|15363.1|15353.1|15370.6|15360.6|15348.1|15338.1|2053
1598418600000|2020-08-26 05:10:00|15360.6|15350.6|15383.1|15373.1|15383.1|15373.1|15353.1|15343.1|2922
1598418900000|2020-08-26 05:15:00|15385.6|15375.6|15385.6|15375.6|15390.6|15380.6|15375.6|15365.6|1826
1598419200000|2020-08-26 05:20:00|15383.1|15373.1|15405.6|15395.6|15405.6|15395.6|15378.1|15368.1|3609
1598419500000|2020-08-26 05:25:00|15403.1|15393.1|15420.6|15410.6|15423.1|15413.1|15400.6|15390.6|3530
1598419800000|2020-08-26 05:30:00|15423.1|15413.1|15393.1|15383.1|15425.6|15415.6|15383.1|15373.1|2570
1598420100000|2020-08-26 05:35:00|15390.6|15380.6|15378.1|15368.1|15393.1|15383.1|15368.1|15358.1|1445
1598420400000|2020-08-26 05:40:00|15375.6|15365.6|15370.6|15360.6|15380.6|15370.6|15363.1|15353.1|2375
1598420700000|2020-08-26 05:45:00|15368.1|15358.1|15358.1|15348.1|15388.1|15378.1|15358.1|15348.1|3774
1598421000000|2020-08-26 05:50:00|15353.1|15343.1|15350.6|15340.6|15363.1|15353.1|15343.1|15333.1|2012
1598421300000|2020-08-26 05:55:00|15353.1|15343.1|15328.1|15318.1|15353.1|15343.1|15325.6|15315.6|3670
1598421600000|2020-08-26 06:00:00|15335.6|15325.6|15333.1|15323.1|15350.6|15340.6|15328.1|15318.1|2830
1598421900000|2020-08-26 06:05:00|15335.6|15325.6|15325.6|15315.6|15335.6|15325.6|15305.6|15295.6|2233
1598422200000|2020-08-26 06:10:00|15323.1|15313.1|15310.6|15300.6|15323.1|15313.1|15300.6|15290.6|3350
1598422500000|2020-08-26 06:15:00|15313.1|15303.1|15330.6|15320.6|15340.6|15330.6|15313.1|15303.1|3464
1598422800000|2020-08-26 06:20:00|15333.1|15323.1|15350.6|15340.6|15355.6|15345.6|15333.1|15323.1|1733
1598423100000|2020-08-26 06:25:00|15353.1|15343.1|15335.6|15325.6|15353.1|15343.1|15325.6|15315.6|2012
1598423400000|2020-08-26 06:30:00|15338.1|15328.1|15325.6|15315.6|15365.6|15355.6|15325.6|15315.6|2904
1598423700000|2020-08-26 06:35:00|15328.1|15318.1|15323.1|15313.1|15328.1|15318.1|15290.6|15280.6|5261
1598424000000|2020-08-26 06:40:00|15320.6|15310.6|15358.1|15348.1|15360.6|15350.6|15320.6|15310.6|2968
1598424300000|2020-08-26 06:45:00|15360.6|15350.6|15360.6|15350.6|15373.1|15363.1|15358.1|15348.1|3604
1598424600000|2020-08-26 06:50:00|15363.1|15353.1|15368.1|15358.1|15378.1|15368.1|15363.1|15353.1|2334
1598424900000|2020-08-26 06:55:00|15365.6|15355.6|15350.6|15340.6|15365.6|15355.6|15343.1|15333.1|3159
1598425200000|2020-08-26 07:00:00|15345.6|15338.1|15320.6|15308.1|15350.6|15338.1|15320.6|15308.1|2150
1598425500000|2020-08-26 07:05:00|15318.1|15305.6|15330.6|15318.1|15333.1|15320.6|15315.6|15303.1|1659
1598425800000|2020-08-26 07:10:00|15333.1|15320.6|15343.1|15330.6|15343.1|15330.6|15330.6|15320.6|497
1598426100000|2020-08-26 07:15:00|15340.6|15328.1|15343.1|15328.1|15343.1|15330.6|15333.1|15320.6|126
1598426400000|2020-08-26 07:20:00|15345.6|15330.6|15343.1|15330.6|15348.1|15335.6|15340.6|15328.1|204
1598426700000|2020-08-26 07:25:00|15345.6|15333.1|15345.6|15333.1|15353.1|15338.1|15343.1|15330.6|235
1598427000000|2020-08-26 07:30:00|15348.1|15335.6|15345.6|15333.1|15353.1|15340.6|15343.1|15330.6|1065
1598427300000|2020-08-26 07:35:00|15348.1|15335.6|15353.1|15338.1|15353.1|15340.6|15348.1|15333.1|1024
1598427600000|2020-08-26 07:40:00|15350.6|15340.6|15348.1|15333.1|15353.1|15340.6|15340.6|15328.1|359
1598427900000|2020-08-26 07:45:00|15350.6|15335.6|15348.1|15333.1|15353.1|15340.6|15343.1|15330.6|611
1598428200000|2020-08-26 07:50:00|15345.6|15330.6|15338.1|15325.6|15348.1|15335.6|15338.1|15325.6|431
1598428500000|2020-08-26 07:55:00|15340.6|15328.1|15333.1|15320.6|15343.1|15328.1|15333.1|15320.6|337
1598428800000|2020-08-26 08:00:00|15330.6|15318.1|15335.6|15323.1|15353.1|15340.6|15330.6|15318.1|614
1598429100000|2020-08-26 08:05:00|15333.1|15320.6|15325.6|15313.1|15335.6|15323.1|15323.1|15310.6|530
1598429400000|2020-08-26 08:10:00|15323.1|15310.6|15330.6|15318.1|15333.1|15320.6|15323.1|15310.6|1376
1598429700000|2020-08-26 08:15:00|15333.1|15320.6|15345.6|15333.1|15345.6|15333.1|15330.6|15318.1|1532
1598430000000|2020-08-26 08:20:00|15348.1|15335.6|15333.1|15318.1|15353.1|15340.6|15330.6|15318.1|713
1598430300000|2020-08-26 08:25:00|15335.6|15320.6|15350.6|15335.6|15353.1|15340.6|15330.6|15318.1|2031
1598430600000|2020-08-26 08:30:00|15354.5|15330.5|15358.2|15334.2|15363.5|15339.5|15354.5|15330.5|1
1598430900000|2020-08-26 08:35:00|15358.6|15334.6|15377.4|15353.4|15381.2|15357.2|15358.6|15334.6|585
1598431200000|2020-08-26 08:40:00|15377.8|15353.8|15379.8|15355.8|15385.2|15361.2|15377|15353|0
1598431500000|2020-08-26 08:45:00|15380.2|15356.2|15366.3|15342.3|15380.2|15356.2|15365.2|15341.2|0
1598431800000|2020-08-26 08:50:00|15365.2|15341.2|15370.2|15346.2|15373.3|15349.3|15365.2|15341.2|0
1598432100000|2020-08-26 08:55:00|15370.6|15346.6|15369.4|15345.4|15372.5|15348.5|15366.6|15342.6|0
1598432400000|2020-08-26 09:00:00|15373.1|15360.6|15370.6|15355.6|15373.1|15360.6|15365.6|15353.1|657
1598432700000|2020-08-26 09:05:00|15368.1|15358.1|15380.6|15365.6|15383.1|15370.6|15368.1|15355.6|234
1598433000000|2020-08-26 09:10:00|15378.1|15368.1|15373.1|15360.6|15380.6|15368.1|15368.1|15355.6|266
1598433300000|2020-08-26 09:15:00|15370.6|15358.1|15355.6|15343.1|15373.1|15360.6|15355.6|15343.1|115
1598433600000|2020-08-26 09:20:00|15358.1|15345.6|15363.1|15350.6|15363.1|15350.6|15353.1|15340.6|100
1598433900000|2020-08-26 09:25:00|15360.6|15348.1|15355.6|15340.6|15363.1|15348.1|15353.1|15340.6|41
1598434200000|2020-08-26 09:30:00|15353.1|15343.1|15353.1|15340.6|15355.6|15343.1|15353.1|15340.6|276
1598434500000|2020-08-26 09:35:00|15355.6|15343.1|15360.6|15348.1|15360.6|15348.1|15353.1|15340.6|36
1598434800000|2020-08-26 09:40:00|15358.1|15345.6|15360.6|15348.1|15360.6|15348.1|15358.1|15343.1|8
1598435100000|2020-08-26 09:45:00|15363.1|15345.6|15360.6|15348.1|15363.1|15348.1|15360.6|15345.6|8
1598435400000|2020-08-26 09:50:00|15363.1|15350.6|15363.1|15350.6|15365.6|15350.6|15355.6|15343.1|25
1598435700000|2020-08-26 09:55:00|15360.6|15348.1|15360.6|15348.1|15363.1|15350.6|15358.1|15345.6|20
1598436000000|2020-08-26 10:00:00|15363.1|15350.6|15368.1|15355.6|15368.1|15355.6|15360.6|15348.1|15
1598436300000|2020-08-26 10:05:00|15365.6|15353.1|15368.1|15353.1|15368.1|15355.6|15365.6|15350.6|9
1598436600000|2020-08-26 10:10:00|15365.6|15355.6|15365.6|15350.6|15368.1|15355.6|15363.1|15350.6|13
1598436900000|2020-08-26 10:15:00|15368.1|15353.1|15368.1|15355.6|15368.1|15355.6|15365.6|15350.6|48
1598437200000|2020-08-26 10:20:00|15365.6|15353.1|15365.6|15353.1|15365.6|15355.6|15365.6|15350.6|7
1598437500000|2020-08-26 10:25:00|15368.1|15355.6|15365.6|15353.1|15368.1|15355.6|15365.6|15353.1|1
1598437800000|2020-08-26 10:30:00|15363.1|15350.6|15358.1|15345.6|15363.1|15353.1|15358.1|15345.6|226
1598438100000|2020-08-26 10:35:00|15360.6|15343.1|15360.6|15348.1|15360.6|15348.1|15353.1|15340.6|132
1598438400000|2020-08-26 10:40:00|15358.1|15345.6|15355.6|15343.1|15363.1|15350.6|15355.6|15343.1|15
1598438700000|2020-08-26 10:45:00|15358.1|15340.6|15355.6|15343.1|15358.1|15345.6|15350.6|15338.1|24
1598439000000|2020-08-26 10:50:00|15358.1|15345.6|15360.6|15345.6|15360.6|15348.1|15355.6|15343.1|27
1598439300000|2020-08-26 10:55:00|15358.1|15343.1|15358.1|15345.6|15360.6|15348.1|15355.6|15343.1|10
1598439600000|2020-08-26 11:00:00|15355.6|15343.1|15350.6|15338.1|15358.1|15343.1|15350.6|15338.1|29
1598439900000|2020-08-26 11:05:00|15353.1|15340.6|15350.6|15335.6|15353.1|15340.6|15350.6|15335.6|38
1598440200000|2020-08-26 11:10:00|15348.1|15333.1|15350.6|15338.1|15353.1|15340.6|15348.1|15333.1|23
1598440500000|2020-08-26 11:15:00|15353.1|15335.6|15353.1|15338.1|15353.1|15340.6|15350.6|15335.6|14
1598440800000|2020-08-26 11:20:00|15350.6|15340.6|15355.6|15343.1|15355.6|15343.1|15350.6|15340.6|78
1598441100000|2020-08-26 11:25:00|15358.1|15345.6|15355.6|15340.6|15363.1|15350.6|15353.1|15340.6|41
1598441400000|2020-08-26 11:30:00|15358.1|15343.1|15355.6|15343.1|15358.1|15345.6|15355.6|15340.6|21
1598441700000|2020-08-26 11:35:00|15358.1|15345.6|15355.6|15343.1|15358.1|15345.6|15355.6|15343.1|35
1598442000000|2020-08-26 11:40:00|15358.1|15345.6|15360.6|15345.6|15360.6|15348.1|15358.1|15345.6|12
1598442300000|2020-08-26 11:45:00|15358.1|15348.1|15353.1|15340.6|15358.1|15348.1|15353.1|15340.6|126
1598442600000|2020-08-26 11:50:00|15350.6|15338.1|15353.1|15340.6|15355.6|15340.6|15350.6|15338.1|26
1598442900000|2020-08-26 11:55:00|15355.6|15338.1|15350.6|15335.6|15355.6|15340.6|15348.1|15335.6|84
1598443200000|2020-08-26 12:00:00|15348.1|15338.1|15345.6|15333.1|15350.6|15338.1|15345.6|15333.1|27
1598443500000|2020-08-26 12:05:00|15343.1|15330.6|15350.6|15338.1|15350.6|15338.1|15343.1|15330.6|42
1598443800000|2020-08-26 12:10:00|15348.1|15335.6|15348.1|15335.6|15350.6|15335.6|15345.6|15333.1|167
1598444100000|2020-08-26 12:15:00|15350.6|15338.1|15343.1|15330.6|15350.6|15338.1|15343.1|15330.6|26
1598444400000|2020-08-26 12:20:00|15345.6|15333.1|15353.1|15338.1|15353.1|15338.1|15345.6|15330.6|27
1598444700000|2020-08-26 12:25:00|15350.6|15335.6|15353.1|15340.6|15358.1|15343.1|15350.6|15335.6|24
1598445000000|2020-08-26 12:30:00|15350.6|15338.1|15348.1|15335.6|15353.1|15340.6|15345.6|15333.1|29
1598445300000|2020-08-26 12:35:00|15350.6|15333.1|15348.1|15335.6|15350.6|15338.1|15345.6|15330.6|784
1598445600000|2020-08-26 12:40:00|15345.6|15333.1|15345.6|15333.1|15348.1|15335.6|15345.6|15333.1|184
1598445900000|2020-08-26 12:45:00|15343.1|15330.6|15348.1|15335.6|15350.6|15338.1|15343.1|15330.6|28
1598446200000|2020-08-26 12:50:00|15345.6|15333.1|15345.6|15330.6|15345.6|15335.6|15343.1|15328.1|221
1598446500000|2020-08-26 12:55:00|15348.1|15333.1|15348.1|15335.6|15350.6|15338.1|15348.1|15333.1|16
1598446800000|2020-08-26 13:00:00|15345.6|15333.1|15345.6|15330.6|15348.1|15335.6|15343.1|15330.6|71
1598447100000|2020-08-26 13:05:00|15343.1|15333.1|15350.6|15338.1|15350.6|15338.1|15340.6|15328.1|45
1598447400000|2020-08-26 13:10:00|15353.1|15340.6|15355.6|15343.1|15355.6|15343.1|15350.6|15338.1|8
1598447700000|2020-08-26 13:15:00|15358.1|15345.6|15360.6|15345.6|15360.6|15348.1|15358.1|15343.1|52
1598448000000|2020-08-26 13:20:00|15358.1|15348.1|15358.1|15343.1|15358.1|15348.1|15355.6|15343.1|19
1598448300000|2020-08-26 13:25:00|15355.6|15340.6|15355.6|15343.1|15358.1|15343.1|15355.6|15340.6|414
1598448600000|2020-08-26 13:30:00|15353.1|15340.6|15370.6|15358.1|15370.6|15358.1|15353.1|15340.6|174
1598448900000|2020-08-26 13:35:00|15368.1|15355.6|15365.6|15353.1|15378.1|15363.1|15363.1|15350.6|184
1598449200000|2020-08-26 13:40:00|15363.1|15350.6|15363.1|15350.6|15370.6|15358.1|15363.1|15350.6|125
1598449500000|2020-08-26 13:45:00|15360.6|15348.1|15358.1|15345.6|15365.6|15353.1|15358.1|15345.6|163
1598449800000|2020-08-26 13:50:00|15360.6|15343.1|15350.6|15338.1|15360.6|15343.1|15350.6|15338.1|78
1598450100000|2020-08-26 13:55:00|15353.1|15340.6|15350.6|15338.1|15358.1|15345.6|15350.6|15338.1|90
1598450400000|2020-08-26 14:00:00|15353.1|15340.6|15350.6|15338.1|15353.1|15340.6|15345.6|15333.1|135
1598450700000|2020-08-26 14:05:00|15353.1|15340.6|15360.6|15348.1|15360.6|15348.1|15353.1|15340.6|122
1598451000000|2020-08-26 14:10:00|15358.1|15345.6|15345.6|15333.1|15360.6|15348.1|15345.6|15333.1|76
1598451300000|2020-08-26 14:15:00|15348.1|15335.6|15338.1|15325.6|15348.1|15335.6|15338.1|15325.6|140
1598451600000|2020-08-26 14:20:00|15335.6|15323.1|15340.6|15328.1|15340.6|15328.1|15333.1|15320.6|103
1598451900000|2020-08-26 14:25:00|15343.1|15330.6|15345.6|15333.1|15348.1|15333.1|15338.1|15325.6|83
1598452200000|2020-08-26 14:30:00|15348.1|15330.6|15353.1|15340.6|15353.1|15340.6|15343.1|15330.6|201
1598452500000|2020-08-26 14:35:00|15355.6|15343.1|15355.6|15343.1|15358.1|15345.6|15353.1|15340.6|66
1598452800000|2020-08-26 14:40:00|15358.1|15345.6|15350.6|15338.1|15358.1|15345.6|15348.1|15335.6|246
1598453100000|2020-08-26 14:45:00|15353.1|15335.6|15353.1|15340.6|15355.6|15340.6|15345.6|15333.1|548
1598453400000|2020-08-26 14:50:00|15350.6|15338.1|15350.6|15335.6|15353.1|15340.6|15345.6|15333.1|877
1598453700000|2020-08-26 14:55:00|15348.1|15338.1|15350.6|15338.1|15353.1|15338.1|15345.6|15333.1|82
1598454000000|2020-08-26 15:00:00|15353.1|15340.6|15348.1|15335.6|15353.1|15340.6|15348.1|15335.6|100
1598454300000|2020-08-26 15:05:00|15350.6|15338.1|15353.1|15340.6|15355.6|15340.6|15350.6|15338.1|45
1598454600000|2020-08-26 15:10:00|15355.6|15343.1|15355.6|15343.1|15358.1|15343.1|15353.1|15343.1|75
1598454900000|2020-08-26 15:15:00|15353.1|15340.6|15348.1|15335.6|15355.6|15340.6|15345.6|15333.1|141
1598455200000|2020-08-26 15:20:00|15350.6|15338.1|15355.6|15343.1|15358.1|15345.6|15350.6|15338.1|66
1598455500000|2020-08-26 15:25:00|15353.1|15340.6|15358.1|15345.6|15358.1|15345.6|15353.1|15340.6|60
1598455800000|2020-08-26 15:30:00|15360.6|15348.1|15360.6|15348.1|15360.6|15348.1|15358.1|15345.6|482
1598456100000|2020-08-26 15:35:00|15363.1|15350.6|15358.1|15345.6|15363.1|15350.6|15355.6|15343.1|139
1598456400000|2020-08-26 15:40:00|15360.6|15348.1|15368.1|15355.6|15370.6|15358.1|15358.1|15348.1|120
1598456700000|2020-08-26 15:45:00|15370.6|15353.1|15363.1|15350.6|15370.6|15355.6|15360.6|15348.1|102
1598457000000|2020-08-26 15:50:00|15360.6|15348.1|15365.6|15350.6|15365.6|15353.1|15360.6|15348.1|31
1598457300000|2020-08-26 15:55:00|15363.1|15353.1|15353.1|15340.6|15365.6|15353.1|15353.1|15340.6|64
1598457600000|2020-08-26 16:00:00|15350.6|15338.1|15365.6|15353.1|15365.6|15353.1|15350.6|15338.1|112
1598457900000|2020-08-26 16:05:00|15363.1|15350.6|15355.6|15343.1|15365.6|15353.1|15355.6|15343.1|69
1598458200000|2020-08-26 16:10:00|15358.1|15345.6|15360.6|15348.1|15360.6|15348.1|15355.6|15345.6|60
1598458500000|2020-08-26 16:15:00|15358.1|15345.6|15363.1|15350.6|15363.1|15350.6|15355.6|15343.1|66
1598458800000|2020-08-26 16:20:00|15360.6|15348.1|15363.1|15350.6|15363.1|15350.6|15360.6|15348.1|33
1598459100000|2020-08-26 16:25:00|15365.6|15353.1|15363.1|15350.6|15365.6|15353.1|15360.6|15348.1|35
1598459400000|2020-08-26 16:30:00|15360.6|15348.1|15360.6|15348.1|15363.1|15350.6|15360.6|15348.1|20
1598459700000|2020-08-26 16:35:00|15358.1|15345.6|15355.6|15343.1|15360.6|15348.1|15355.6|15343.1|162
1598460000000|2020-08-26 16:40:00|15353.1|15340.6|15348.1|15335.6|15358.1|15343.1|15345.6|15333.1|217
1598460300000|2020-08-26 16:45:00|15350.6|15338.1|15348.1|15335.6|15353.1|15340.6|15345.6|15333.1|54
1598460600000|2020-08-26 16:50:00|15350.6|15338.1|15348.1|15335.6|15355.6|15343.1|15348.1|15335.6|82
1598460900000|2020-08-26 16:55:00|15345.6|15333.1|15338.1|15325.6|15348.1|15335.6|15338.1|15323.1|473
1598461200000|2020-08-26 17:00:00|15340.6|15328.1|15340.6|15325.6|15348.1|15335.6|15338.1|15325.6|602
1598461500000|2020-08-26 17:05:00|15343.1|15328.1|15338.1|15325.6|15343.1|15330.6|15338.1|15325.6|33
1598461800000|2020-08-26 17:10:00|15340.6|15328.1|15338.1|15325.6|15340.6|15328.1|15335.6|15323.1|128
1598462100000|2020-08-26 17:15:00|15335.6|15323.1|15335.6|15323.1|15343.1|15330.6|15335.6|15323.1|49
1598462400000|2020-08-26 17:20:00|15333.1|15320.6|15330.6|15315.6|15333.1|15320.6|15328.1|15313.1|161
1598462700000|2020-08-26 17:25:00|15328.1|15313.1|15328.1|15315.6|15330.6|15318.1|15325.6|15313.1|39
1598463000000|2020-08-26 17:30:00|15330.6|15318.1|15330.6|15318.1|15330.6|15318.1|15328.1|15315.6|355
1598463300000|2020-08-26 17:35:00|15328.1|15315.6|15330.6|15318.1|15330.6|15318.1|15328.1|15315.6|14
1598463600000|2020-08-26 17:40:00|15328.1|15315.6|15330.6|15315.6|15330.6|15318.1|15328.1|15315.6|18
1598463900000|2020-08-26 17:45:00|15328.1|15318.1|15335.6|15320.6|15335.6|15323.1|15328.1|15318.1|97
1598464200000|2020-08-26 17:50:00|15333.1|15323.1|15330.6|15318.1|15335.6|15323.1|15330.6|15318.1|18
1598464500000|2020-08-26 17:55:00|15333.1|15320.6|15333.1|15318.1|15333.1|15320.6|15330.6|15318.1|40
1598464800000|2020-08-26 18:00:00|15335.6|15320.6|15338.1|15325.6|15340.6|15328.1|15333.1|15318.1|14
1598465100000|2020-08-26 18:05:00|15340.6|15323.1|15333.1|15320.6|15340.6|15323.1|15333.1|15320.6|9
1598465400000|2020-08-26 18:10:00|15335.6|15318.1|15335.6|15320.6|15335.6|15323.1|15330.6|15318.1|29
1598465700000|2020-08-26 18:15:00|15333.1|15325.6|15348.1|15333.1|15348.1|15335.6|15333.1|15323.1|306
1598466000000|2020-08-26 18:20:00|15345.6|15335.6|15348.1|15333.1|15350.6|15335.6|15345.6|15333.1|11
1598466300000|2020-08-26 18:25:00|15350.6|15335.6|15350.6|15338.1|15350.6|15338.1|15348.1|15333.1|43
1598466600000|2020-08-26 18:30:00|15353.1|15335.6|15340.6|15325.6|15353.1|15338.1|15338.1|15325.6|65
1598466900000|2020-08-26 18:35:00|15338.1|15328.1|15340.6|15328.1|15340.6|15328.1|15333.1|15320.6|79
1598467200000|2020-08-26 18:40:00|15338.1|15325.6|15329.4|15319.4|15340.6|15328.1|15329.4|15315.6|65
1598467500000|2020-08-26 18:45:00|15331.9|15321.9|15339.4|15329.4|15339.4|15329.4|15331.9|15321.9|78
1598467800000|2020-08-26 18:50:00|15338.1|15328.1|15339.4|15329.4|15341.9|15331.9|15336.9|15326.9|6
1598468100000|2020-08-26 18:55:00|15338.1|15328.1|15334.4|15324.4|15338.1|15328.1|15329.4|15319.4|42
1598468400000|2020-08-26 19:00:00|15331.9|15321.9|15335.6|15325.6|15338.1|15328.1|15330.6|15320.6|42
1598468700000|2020-08-26 19:05:00|15336.9|15326.9|15349.4|15339.4|15349.4|15339.4|15336.9|15326.9|48
1598469000000|2020-08-26 19:10:00|15348.1|15338.1|15353.1|15343.1|15354.4|15344.4|15348.1|15338.1|15
1598469300000|2020-08-26 19:15:00|15354.4|15344.4|15353.1|15343.1|15354.4|15344.4|15351.9|15341.9|5
1598469600000|2020-08-26 19:20:00|15351.9|15341.9|15354.4|15344.4|15355.6|15345.6|15350.6|15340.6|11
1598469900000|2020-08-26 19:25:00|15355.6|15345.6|15355.6|15345.6|15356.9|15346.9|15351.9|15341.9|1
1598470200000|2020-08-26 19:30:00|15356.9|15346.9|15351.9|15341.9|15356.9|15346.9|15351.9|15341.9|8
1598470500000|2020-08-26 19:35:00|15354.4|15344.4|15351.9|15341.9|15355.6|15345.6|15351.9|15341.9|13
1598470800000|2020-08-26 19:40:00|15353.1|15343.1|15354.4|15344.4|15354.4|15344.4|15349.4|15339.4|978
1598471100000|2020-08-26 19:45:00|15353.1|15343.1|15356.9|15346.9|15356.9|15346.9|15351.9|15341.9|19
1598471400000|2020-08-26 19:50:00|15358.1|15348.1|15354.4|15344.4|15359.4|15349.4|15351.9|15341.9|99
1598471700000|2020-08-26 19:55:00|15353.1|15343.1|15348.1|15338.1|15356.9|15346.9|15346.9|15336.9|159
1598472000000|2020-08-26 20:00:00|15349.4|15339.4|15348.1|15338.1|15349.4|15339.4|15344.4|15334.4|86
1598472300000|2020-08-26 20:05:00|15349.4|15339.4|15349.4|15339.4|15349.4|15339.4|15346.9|15336.9|3
1598472600000|2020-08-26 20:10:00|||||||||5
1598472900000|2020-08-26 20:15:00|15355.9|15331.9|15353.9|15329.9|15356.8|15332.8|15353.9|15329.9|54
1598473200000|2020-08-26 20:20:00|15353.7|15329.7|15353.7|15329.7|15354.3|15330.3|15353.4|15329.4|4
1598473500000|2020-08-26 20:25:00|15353.5|15329.5|15353.7|15329.7|15354.4|15330.4|15352.2|15328.2|17
1598473800000|2020-08-26 20:30:00|15355.1|15331.1|15362.5|15338.5|15366.7|15342.7|15355.1|15331.1|56
1598474100000|2020-08-26 20:35:00|15361.7|15337.7|15360.9|15336.9|15361.7|15337.7|15356.8|15332.8|2
1598474400000|2020-08-26 20:40:00|15360.1|15336.1|15356.9|15332.9|15363.4|15339.4|15355.2|15331.2|2
1598474700000|2020-08-26 20:45:00|15357.7|15333.7|15359.4|15335.4|15360.2|15336.2|15356.9|15332.9|21
1598475000000|2020-08-26 20:50:00|15358.5|15334.5|15356.2|15332.2|15359.5|15335.5|15355.3|15331.3|1
1598475300000|2020-08-26 20:55:00|15355.3|15331.3|15356|15332|15357|15333|15354.5|15330.5|6
1598475600000|2020-08-26 21:00:00|15355.8|15331.8|15355.3|15331.3|15355.8|15331.8|15355|15331|0
1598475900000|2020-08-26 21:05:00|15355.1|15331.1|15358.5|15334.5|15359|15335|15355.1|15331.1|13
1598476200000|2020-08-26 21:10:00|15358.4|15334.4|15357.2|15333.2|15359|15335|15357.2|15333.2|0
1598476500000|2020-08-26 21:15:00|15357.1|15333.1|15356.3|15332.3|15357.2|15333.2|15356.3|15332.3|0
1598476800000|2020-08-26 21:20:00|15356.4|15332.4|15356.5|15332.5|15356.5|15332.5|15356.4|15332.4|0
1598477100000|2020-08-26 21:25:00|15356.6|15332.6|15355.5|15331.5|15357.5|15333.5|15355.5|15331.5|0
1598477400000|2020-08-26 21:30:00|15355.7|15331.7|15355.5|15331.5|15355.7|15331.7|15355.5|15331.5|0
1598477700000|2020-08-26 21:35:00|15355.4|15331.4|15355.4|15331.4|15355.6|15331.6|15355.3|15331.3|0
1598478000000|2020-08-26 21:40:00|15355.3|15331.3|15356.2|15332.2|15356.2|15332.2|15355.2|15331.2|0
1598478300000|2020-08-26 21:45:00|15355.9|15331.9|15355.4|15331.4|15356.1|15332.1|15355.4|15331.4|0
1598478600000|2020-08-26 21:50:00|15355.6|15331.6|15357.3|15333.3|15357.3|15333.3|15355.3|15331.3|0
1598478900000|2020-08-26 21:55:00|15357.5|15333.5|15358.5|15334.5|15358.5|15334.5|15357.5|15333.5|0
1598479200000|2020-08-26 22:00:00|15360.3|15336.3|15350.8|15326.8|15361.9|15337.9|15349.9|15325.9|0
1598479500000|2020-08-26 22:05:00|15351.6|15327.6|15347.5|15323.5|15352.4|15328.4|15346.6|15322.6|0
1598479800000|2020-08-26 22:10:00|15346.6|15322.6|15344.2|15320.2|15346.6|15322.6|15343.3|15319.3|0
1598480100000|2020-08-26 22:15:00|15345|15321|15348|15324|15350.5|15326.5|15344.2|15320.2|0
1598480400000|2020-08-26 22:20:00|15348.4|15324.4|15345.5|15321.5|15348.8|15324.8|15345.5|15321.5|0
1598480700000|2020-08-26 22:25:00|15346.3|15322.3|15345.5|15321.5|15348|15324|15345.5|15321.5|0
1598481000000|2020-08-26 22:30:00|15345.9|15321.9|15346.2|15322.2|15347|15323|15342.9|15318.9|0
1598481300000|2020-08-26 22:35:00|15345.4|15321.4|15351.7|15327.7|15353.3|15329.3|15344.6|15320.6|0
1598481600000|2020-08-26 22:40:00|15352.5|15328.5|15352.5|15328.5|15354.1|15330.1|15351.7|15327.7|0
1598481900000|2020-08-26 22:45:00|15352.1|15328.1|15349.7|15325.7|15352.1|15328.1|15348.8|15324.8|0
1598482200000|2020-08-26 22:50:00|15348.8|15324.8|15348.8|15324.8|15350.5|15326.5|15348.8|15324.8|0
1598482500000|2020-08-26 22:55:00|15348.4|15324.4|15350.8|15326.8|15350.8|15326.8|15347.2|15323.2|0
1598482800000|2020-08-26 23:00:00|15351.6|15327.6|15353.3|15329.3|15354.1|15330.1|15350.8|15326.8|0
1598483100000|2020-08-26 23:05:00|15354.1|15330.1|15353.3|15329.3|15354.1|15330.1|15350.8|15326.8|0
1598483400000|2020-08-26 23:10:00|15351.6|15327.6|15352.4|15328.4|15353.3|15329.3|15350.8|15326.8|0
1598483700000|2020-08-26 23:15:00|15351.6|15327.6|15350.8|15326.8|15351.6|15327.6|15349.9|15325.9|0
1598484000000|2020-08-26 23:20:00|15349.9|15325.9|15350.8|15326.8|15352.4|15328.4|15349.9|15325.9|0
1598484300000|2020-08-26 23:25:00|15351.2|15327.2|15350.8|15326.8|15351.6|15327.6|15350.8|15326.8|0
1598484600000|2020-08-26 23:30:00|15349.9|15325.9|15350.8|15326.8|15351.6|15327.6|15349.1|15325.1|0
1598484900000|2020-08-26 23:35:00|15351.2|15327.2|15349.1|15325.1|15351.6|15327.6|15348.3|15324.3|0
1598485200000|2020-08-26 23:40:00|15349.9|15325.9|15350.8|15326.8|15353.3|15329.3|15349.9|15325.9|0
1598485500000|2020-08-26 23:45:00|15350.3|15326.3|15351.6|15327.6|15351.6|15327.6|15349.9|15325.9|0
1598485800000|2020-08-26 23:50:00|15352.4|15328.4|15359.6|15335.6|15361.2|15337.2|15352.4|15328.4|0
1598486100000|2020-08-26 23:55:00|15358.7|15334.7|15360.5|15336.5|15360.5|15336.5|15355.4|15331.4|0
1598486400000|2020-08-27 00:00:00|15359.7|15335.7|15354.7|15330.7|15364.6|15340.6|15353.9|15329.9|0
1598486700000|2020-08-27 00:05:00|15355.5|15331.5|15352.2|15328.2|15356.3|15332.3|15349.7|15325.7|0
1598487000000|2020-08-27 00:10:00|15351.4|15327.4|15353.9|15329.9|15354.7|15330.7|15351.4|15327.4|0
1598487300000|2020-08-27 00:15:00|15354.7|15330.7|15356.7|15332.7|15359.4|15335.4|15350.3|15326.3|0
1598487600000|2020-08-27 00:20:00|15356.3|15332.3|15360.6|15336.6|15364.2|15340.2|15354|15330|0
1598487900000|2020-08-27 00:25:00|15361|15337|15354.7|15330.7|15364.2|15340.2|15354.7|15330.7|0
1598488200000|2020-08-27 00:30:00|15355.1|15331.1|15352|15328|15360.5|15336.5|15351.6|15327.6|0
1598488500000|2020-08-27 00:35:00|15354.3|15330.3|15354.8|15330.8|15361.2|15337.2|15352.3|15328.3|0
1598488800000|2020-08-27 00:40:00|15354.6|15330.6|15360.3|15336.3|15364.3|15340.3|15352.3|15328.3|0
1598489100000|2020-08-27 00:45:00|15360.8|15336.8|15360.8|15336.8|15360.8|15336.8|15354.9|15330.9|0
1598489400000|2020-08-27 00:50:00|15361|15337|15361.2|15337.2|15367|15343|15360.3|15336.3|0
1598489700000|2020-08-27 00:55:00|15361.6|15337.6|15363.9|15339.9|15369.4|15345.4|15361.4|15337.4|0
1598490000000|2020-08-27 01:00:00|15364.3|15340.3|15371.9|15361.9|15384.4|15374.4|15359.4|15340.3|1277
1598490300000|2020-08-27 01:05:00|15369.4|15359.4|15359.4|15349.4|15376.9|15366.9|15359.4|15349.4|2276
1598490600000|2020-08-27 01:10:00|15361.9|15351.9|15361.9|15351.9|15369.4|15359.4|15356.9|15346.9|2108
1598490900000|2020-08-27 01:15:00|15364.4|15354.4|15366.9|15356.9|15371.9|15361.9|15354.4|15344.4|3282
1598491200000|2020-08-27 01:20:00|15364.4|15354.4|15361.9|15351.9|15379.4|15369.4|15359.4|15349.4|2480
1598491500000|2020-08-27 01:25:00|15364.4|15354.4|15399.4|15389.4|15399.4|15389.4|15364.4|15354.4|2366
1598491800000|2020-08-27 01:30:00|15396.9|15386.9|15331.9|15321.9|15401.9|15391.9|15326.9|15316.9|9434
1598492100000|2020-08-27 01:35:00|15329.4|15319.4|15341.9|15331.9|15354.4|15344.4|15321.9|15311.9|12651
1598492400000|2020-08-27 01:40:00|15344.4|15334.4|15296.9|15286.9|15356.9|15346.9|15296.9|15286.9|5499
1598492700000|2020-08-27 01:45:00|15299.4|15289.4|15284.4|15274.4|15306.9|15296.9|15274.4|15264.4|6857
1598493000000|2020-08-27 01:50:00|15281.9|15271.9|15274.4|15264.4|15281.9|15271.9|15251.9|15241.9|5069
1598493300000|2020-08-27 01:55:00|15271.9|15261.9|15264.4|15254.4|15279.4|15269.4|15254.4|15244.4|2821
1598493600000|2020-08-27 02:00:00|15261.9|15251.9|15299.4|15289.4|15311.9|15301.9|15259.4|15249.4|5027
1598493900000|2020-08-27 02:05:00|15296.9|15286.9|15289.4|15279.4|15299.4|15289.4|15276.9|15266.9|2298
1598494200000|2020-08-27 02:10:00|15286.9|15276.9|15274.4|15264.4|15289.4|15279.4|15264.4|15254.4|3277
1598494500000|2020-08-27 02:15:00|15271.9|15261.9|15244.4|15234.4|15271.9|15261.9|15236.9|15226.9|4265
1598494800000|2020-08-27 02:20:00|15241.9|15231.9|15246.9|15236.9|15254.4|15244.4|15224.4|15214.4|2827
1598495100000|2020-08-27 02:25:00|15251.9|15241.9|15261.9|15251.9|15271.9|15261.9|15241.9|15231.9|4296
1598495400000|2020-08-27 02:30:00|15256.9|15246.9|15241.9|15231.9|15261.9|15251.9|15236.9|15226.9|2508
1598495700000|2020-08-27 02:35:00|15239.4|15229.4|15251.9|15241.9|15251.9|15241.9|15221.9|15211.9|5747
1598496000000|2020-08-27 02:40:00|15254.4|15244.4|15284.4|15274.4|15286.9|15276.9|15254.4|15244.4|2631
1598496300000|2020-08-27 02:45:00|15286.9|15276.9|15291.9|15281.9|15296.9|15286.9|15281.9|15271.9|4950
1598496600000|2020-08-27 02:50:00|15289.4|15279.4|15321.9|15311.9|15326.9|15316.9|15289.4|15279.4|4944
1598496900000|2020-08-27 02:55:00|15324.4|15314.4|15306.9|15296.9|15324.4|15314.4|15296.9|15286.9|2266
1598497200000|2020-08-27 03:00:00|15309.4|15299.4|15289.4|15279.4|15316.9|15306.9|15286.9|15276.9|2606
1598497500000|2020-08-27 03:05:00|15286.9|15276.9|15281.9|15271.9|15289.4|15279.4|15269.4|15259.4|2248
1598497800000|2020-08-27 03:10:00|15284.4|15274.4|15276.9|15266.9|15289.4|15279.4|15276.9|15266.9|2232
1598498100000|2020-08-27 03:15:00|15279.4|15269.4|15291.9|15281.9|15299.4|15289.4|15279.4|15269.4|2138
1598498400000|2020-08-27 03:20:00|15289.4|15279.4|15304.4|15294.4|15304.4|15294.4|15276.9|15266.9|1766
1598498700000|2020-08-27 03:25:00|15301.9|15291.9|15311.9|15301.9|15316.9|15306.9|15299.4|15289.4|1181
1598499000000|2020-08-27 03:30:00|15314.4|15304.4|15304.4|15294.4|15316.9|15306.9|15299.4|15289.4|1559
1598499300000|2020-08-27 03:35:00|15306.9|15296.9|15306.9|15296.9|15309.4|15299.4|15304.4|15294.4|1060
1598499600000|2020-08-27 03:40:00|15304.4|15294.4|15311.9|15301.9|15311.9|15301.9|15304.4|15294.4|1214
1598499900000|2020-08-27 03:45:00|15309.4|15299.4|15326.9|15316.9|15326.9|15316.9|15306.9|15296.9|1315
1598500200000|2020-08-27 03:50:00|15324.4|15314.4|15314.4|15304.4|15324.4|15314.4|15311.9|15301.9|1341
1598500500000|2020-08-27 03:55:00|15316.9|15306.9|15309.4|15299.4|15319.4|15309.4|15309.4|15299.4|654
1598500800000|2020-08-27 04:00:00|15311.9|15301.9|15309.4|15299.4|15314.4|15304.4|15309.4|15299.4|837
1598501100000|2020-08-27 04:05:00|15306.9|15296.9|15309.4|15299.4|15309.4|15299.4|15306.9|15296.9|866
1598501400000|2020-08-27 04:10:00|15306.9|15296.9|15309.4|15299.4|15309.4|15299.4|15306.9|15296.9|445
1598501700000|2020-08-27 04:15:00|15306.9|15296.9|15309.4|15299.4|15311.9|15301.9|15306.9|15296.9|620
1598502000000|2020-08-27 04:20:00|15304.4|15294.4|15304.4|15294.4|15306.9|15296.9|15301.9|15291.9|964
1598502300000|2020-08-27 04:25:00|15301.9|15291.9|15306.9|15296.9|15306.9|15296.9|15299.4|15289.4|733
1598502600000|2020-08-27 04:30:00|15304.4|15294.4|15306.9|15296.9|15309.4|15299.4|15304.4|15294.4|803
1598502900000|2020-08-27 04:35:00|15304.4|15294.4|15299.4|15289.4|15304.4|15294.4|15291.9|15281.9|2139
1598503200000|2020-08-27 04:40:00|15296.9|15286.9|15299.4|15289.4|15299.4|15289.4|15294.4|15284.4|1263
1598503500000|2020-08-27 04:45:00|15301.9|15291.9|15301.9|15291.9|15301.9|15291.9|15299.4|15289.4|1172
1598503800000|2020-08-27 04:50:00|15299.4|15289.4|15301.9|15291.9|15301.9|15291.9|15299.4|15289.4|633
1598504100000|2020-08-27 04:55:00|15299.4|15289.4|15301.9|15291.9|15304.4|15294.4|15296.9|15286.9|1660
1598504400000|2020-08-27 05:00:00|15299.4|15289.4|15311.9|15301.9|15314.4|15304.4|15286.9|15276.9|5972
1598504700000|2020-08-27 05:05:00|15314.4|15304.4|15296.9|15286.9|15314.4|15304.4|15291.9|15281.9|1946
1598505000000|2020-08-27 05:10:00|15294.4|15284.4|15304.4|15294.4|15304.4|15294.4|15286.9|15276.9|1893
1598505300000|2020-08-27 05:15:00|15301.9|15291.9|15314.4|15304.4|15314.4|15304.4|15301.9|15291.9|2005
1598505600000|2020-08-27 05:20:00|15311.9|15301.9|15316.9|15306.9|15326.9|15316.9|15309.4|15299.4|1940
1598505900000|2020-08-27 05:25:00|15314.4|15304.4|15326.9|15316.9|15331.9|15321.9|15306.9|15296.9|1715
1598506200000|2020-08-27 05:30:00|15324.4|15314.4|15326.9|15316.9|15331.9|15321.9|15311.9|15301.9|2674
1598506500000|2020-08-27 05:35:00|15324.4|15314.4|15329.4|15319.4|15334.4|15324.4|15319.4|15309.4|1530
1598506800000|2020-08-27 05:40:00|15331.9|15321.9|15341.9|15331.9|15344.4|15334.4|15331.9|15321.9|2186
1598507100000|2020-08-27 05:45:00|15339.4|15329.4|15334.4|15324.4|15356.9|15346.9|15334.4|15324.4|2539
1598507400000|2020-08-27 05:50:00|15331.9|15321.9|15316.9|15306.9|15334.4|15324.4|15316.9|15306.9|3220
1598507700000|2020-08-27 05:55:00|15314.4|15304.4|15311.9|15301.9|15319.4|15309.4|15306.9|15296.9|2129
1598508000000|2020-08-27 06:00:00|15309.4|15299.4|15311.9|15301.9|15319.4|15309.4|15306.9|15296.9|2035
1598508300000|2020-08-27 06:05:00|15309.4|15299.4|15319.4|15309.4|15329.4|15319.4|15309.4|15299.4|4237
1598508600000|2020-08-27 06:10:00|15316.9|15306.9|15304.4|15294.4|15329.4|15319.4|15304.4|15294.4|1349
1598508900000|2020-08-27 06:15:00|15306.9|15296.9|15304.4|15294.4|15311.9|15301.9|15301.9|15291.9|1953
1598509200000|2020-08-27 06:20:00|15306.9|15296.9|15306.9|15296.9|15311.9|15301.9|15299.4|15289.4|2118
1598509500000|2020-08-27 06:25:00|15304.4|15294.4|15311.9|15301.9|15311.9|15301.9|15301.9|15291.9|1708
1598509800000|2020-08-27 06:30:00|15309.4|15299.4|15301.9|15291.9|15316.9|15306.9|15299.4|15289.4|1891
1598510100000|2020-08-27 06:35:00|15304.4|15294.4|15316.9|15306.9|15319.4|15309.4|15299.4|15289.4|2309
1598510400000|2020-08-27 06:40:00|15314.4|15304.4|15339.4|15329.4|15339.4|15329.4|15314.4|15304.4|2560
1598510700000|2020-08-27 06:45:00|15336.9|15326.9|15351.9|15341.9|15354.4|15344.4|15331.9|15321.9|2795
1598511000000|2020-08-27 06:50:00|15349.4|15339.4|15354.4|15344.4|15361.9|15351.9|15344.4|15334.4|3662
1598511300000|2020-08-27 06:55:00|15361.9|15351.9|15369.4|15359.4|15371.9|15361.9|15361.9|15351.9|4329
1598511600000|2020-08-27 07:00:00|15366.9|15354.4|15359.4|15346.9|15369.4|15356.9|15351.9|15339.4|2018
1598511900000|2020-08-27 07:05:00|15361.9|15349.4|15349.4|15336.9|15361.9|15349.4|15346.9|15334.4|525
1598512200000|2020-08-27 07:10:00|15346.9|15334.4|15351.9|15336.9|15354.4|15341.9|15346.9|15334.4|1604
1598512500000|2020-08-27 07:15:00|15349.4|15339.4|15356.9|15341.9|15359.4|15346.9|15344.4|15331.9|1071
1598512800000|2020-08-27 07:20:00|15354.4|15339.4|15354.4|15341.9|15356.9|15344.4|15351.9|15339.4|213
1598513100000|2020-08-27 07:25:00|15356.9|15344.4|15351.9|15339.4|15356.9|15344.4|15349.4|15336.9|715
1598513400000|2020-08-27 07:30:00|15354.4|15341.9|15356.9|15344.4|15356.9|15344.4|15351.9|15339.4|314
1598513700000|2020-08-27 07:35:00|15354.4|15341.9|15359.4|15346.9|15359.4|15346.9|15351.9|15339.4|760
1598514000000|2020-08-27 07:40:00|15361.9|15349.4|15361.9|15346.9|15361.9|15349.4|15356.9|15344.4|284
1598514300000|2020-08-27 07:45:00|15359.4|15349.4|15364.4|15351.9|15366.9|15351.9|15359.4|15344.4|243
1598514600000|2020-08-27 07:50:00|15361.9|15349.4|15364.4|15351.9|15364.4|15351.9|15361.9|15349.4|234
1598514900000|2020-08-27 07:55:00|15361.9|15349.4|15361.9|15349.4|15364.4|15351.9|15359.4|15346.9|426
1598515200000|2020-08-27 08:00:00|15364.4|15351.9|15346.9|15334.4|15366.9|15354.4|15346.9|15334.4|3301
1598515500000|2020-08-27 08:05:00|15349.4|15336.9|15356.9|15344.4|15359.4|15346.9|15344.4|15331.9|445
1598515800000|2020-08-27 08:10:00|15354.4|15341.9|15344.4|15329.4|15356.9|15341.9|15341.9|15329.4|369
1598516100000|2020-08-27 08:15:00|15341.9|15331.9|15346.9|15334.4|15349.4|15336.9|15341.9|15329.4|142
1598516400000|2020-08-27 08:20:00|15349.4|15336.9|15344.4|15331.9|15349.4|15336.9|15341.9|15329.4|750
1598516700000|2020-08-27 08:25:00|15341.9|15329.4|15346.9|15334.4|15349.4|15336.9|15339.4|15326.9|828
1598517000000|2020-08-27 08:30:00|15349.1|15325.1|15353.7|15329.7|15360|15336|15345.6|15321.6|4
1598517300000|2020-08-27 08:35:00|15354.1|15330.1|15354.5|15330.5|15357.7|15333.7|15351.4|15327.4|1770
1598517600000|2020-08-27 08:40:00|15354.7|15330.7|15349.1|15325.1|15357.7|15333.7|15349.1|15325.1|0
1598517900000|2020-08-27 08:45:00|15349.5|15325.5|15345.6|15321.6|15349.5|15325.5|15343.3|15319.3|0
1598518200000|2020-08-27 08:50:00|15346|15322|15343.7|15319.7|15348|15324|15343.3|15319.3|0
1598518500000|2020-08-27 08:55:00|15343.5|15319.5|15344.5|15320.5|15349.9|15325.9|15336.3|15312.3|0
1598518800000|2020-08-27 09:00:00|15361.9|15349.4|15354.4|15341.9|15361.9|15349.4|15351.9|15339.4|677
1598519100000|2020-08-27 09:05:00|15356.9|15344.4|15354.4|15341.9|15356.9|15344.4|15354.4|15341.9|207
1598519400000|2020-08-27 09:10:00|15351.9|15339.4|15354.4|15341.9|15356.9|15344.4|15351.9|15339.4|89
1598519700000|2020-08-27 09:15:00|15351.9|15339.4|15346.9|15334.4|15354.4|15341.9|15346.9|15334.4|692
1598520000000|2020-08-27 09:20:00|15349.4|15336.9|15344.4|15331.9|15351.9|15339.4|15344.4|15331.9|94
1598520300000|2020-08-27 09:25:00|15346.9|15334.4|15349.4|15336.9|15349.4|15336.9|15344.4|15331.9|244
1598520600000|2020-08-27 09:30:00|15346.9|15334.4|15354.4|15341.9|15354.4|15341.9|15346.9|15334.4|163
1598520900000|2020-08-27 09:35:00|15356.9|15344.4|15359.4|15344.4|15359.4|15346.9|15356.9|15341.9|51
1598521200000|2020-08-27 09:40:00|15356.9|15341.9|15356.9|15344.4|15359.4|15344.4|15354.4|15341.9|69
1598521500000|2020-08-27 09:45:00|15359.4|15341.9|15356.9|15341.9|15359.4|15344.4|15354.4|15341.9|80
1598521800000|2020-08-27 09:50:00|15359.4|15344.4|15356.9|15344.4|15359.4|15346.9|15354.4|15341.9|95
1598522100000|2020-08-27 09:55:00|15359.4|15346.9|15359.4|15344.4|15359.4|15346.9|15356.9|15344.4|18
1598522400000|2020-08-27 10:00:00|15356.9|15346.9|15354.4|15341.9|15356.9|15346.9|15354.4|15339.4|40
1598522700000|2020-08-27 10:05:00|15356.9|15344.4|15354.4|15339.4|15356.9|15344.4|15351.9|15339.4|23
1598523000000|2020-08-27 10:10:00|15351.9|15336.9|15351.9|15339.4|15354.4|15341.9|15351.9|15336.9|11
1598523300000|2020-08-27 10:15:00|15354.4|15341.9|15351.9|15339.4|15354.4|15341.9|15351.9|15339.4|18
1598523600000|2020-08-27 10:20:00|15354.4|15341.9|15359.4|15346.9|15359.4|15346.9|15354.4|15341.9|48
1598523900000|2020-08-27 10:25:00|15356.9|15344.4|15359.4|15346.9|15359.4|15346.9|15356.9|15344.4|25
1598524200000|2020-08-27 10:30:00|15361.9|15344.4|15359.4|15344.4|15361.9|15346.9|15356.9|15344.4|33
1598524500000|2020-08-27 10:35:00|15356.9|15341.9|15356.9|15344.4|15359.4|15346.9|15356.9|15341.9|364
1598524800000|2020-08-27 10:40:00|15359.4|15341.9|15356.9|15344.4|15359.4|15344.4|15356.9|15341.9|43
1598525100000|2020-08-27 10:45:00|15359.4|15341.9|15359.4|15344.4|15359.4|15346.9|15356.9|15341.9|168
1598525400000|2020-08-27 10:50:00|15356.9|15341.9|15354.4|15341.9|15359.4|15344.4|15354.4|15341.9|119
1598525700000|2020-08-27 10:55:00|15356.9|15344.4|15356.9|15344.4|15359.4|15344.4|15354.4|15341.9|30
1598526000000|2020-08-27 11:00:00|15354.4|15341.9|15351.9|15339.4|15356.9|15344.4|15349.4|15336.9|170
1598526300000|2020-08-27 11:05:00|15349.4|15336.9|15354.4|15339.4|15354.4|15341.9|15349.4|15336.9|20
1598526600000|2020-08-27 11:10:00||15341.9||15339.4||15341.9||15339.4|19
1598526900000|2020-08-27 11:15:00|15356.9|15341.9|15351.9|15339.4|15356.9|15344.4|15351.9|15339.4|54
1598527200000|2020-08-27 11:20:00|15349.4|15336.9|15354.4|15339.4|15354.4|15339.4|15349.4|15336.9|39
1598527500000|2020-08-27 11:25:00|15356.9|15341.9|15356.9|15341.9|15356.9|15341.9|15356.9|15339.4|66
1598527800000|2020-08-27 11:30:00|15354.4|15344.4|15359.4|15346.9|15361.9|15349.4|15354.4|15341.9|49
1598528100000|2020-08-27 11:35:00|15361.9|15349.4|15361.9|15349.4|15364.4|15349.4|15361.9|15346.9|20
1598528400000|2020-08-27 11:40:00|15364.4||15361.9||15364.4||15361.9||19
1598528700000|2020-08-27 11:45:00|15359.4|15346.9|15359.4|15346.9|15359.4|15346.9|15359.4|15346.9|50
1598529000000|2020-08-27 11:50:00|15356.9|15344.4|15361.9|15349.4|15361.9|15349.4|15356.9|15344.4|80
1598529300000|2020-08-27 11:55:00|15364.4|15351.9|15364.4|15351.9|15364.4|15351.9|15361.9|15349.4|44
1598529600000|2020-08-27 12:00:00|15361.9|15349.4|15364.4|15349.4|15366.9|15351.9|15361.9|15349.4|117
1598529900000|2020-08-27 12:05:00|15361.9|15351.9|15364.4|15351.9|15364.4|15351.9|15361.9|15349.4|42
1598530200000|2020-08-27 12:10:00|15366.9|15349.4|15364.4|15351.9|15366.9|15351.9|15364.4|15349.4|29
1598530500000|2020-08-27 12:15:00|15366.9|15354.4|15364.4|15351.9|15366.9|15354.4|15364.4|15351.9|25
1598530800000|2020-08-27 12:20:00|15361.9|15349.4|15366.9|15354.4|15366.9|15354.4|15361.9|15349.4|51
1598531100000|2020-08-27 12:25:00|15364.4|15351.9|15364.4|15349.4|15364.4|15351.9|15361.9|15349.4|36
1598531400000|2020-08-27 12:30:00|15361.9|15351.9|15364.4|15351.9|15369.4|15356.9|15361.9|15349.4|207
1598531700000|2020-08-27 12:35:00|15361.9|15349.4|15361.9|15349.4|15364.4|15351.9|15361.9|15349.4|48
1598532000000|2020-08-27 12:40:00|15364.4|15351.9|15366.9|15351.9|15366.9|15351.9|15361.9|15349.4|47
1598532300000|2020-08-27 12:45:00|15364.4|15354.4|15369.4|15356.9|15371.9|15356.9|15364.4|15354.4|96
1598532600000|2020-08-27 12:50:00|15366.9|15354.4|15366.9|15354.4|15371.9|15359.4|15366.9|15354.4|40
1598532900000|2020-08-27 12:55:00|15369.4|15351.9|15369.4|15356.9|15371.9|15359.4|15366.9|15351.9|105
1598533200000|2020-08-27 13:00:00|15371.9|15359.4|15369.4|15356.9|15371.9|15359.4|15366.9|15354.4|181
1598533500000|2020-08-27 13:05:00|15371.9|15359.4|15361.9|15349.4|15381.9|15369.4|15359.4|15346.9|318
1598533800000|2020-08-27 13:10:00|15364.4|15351.9|15379.4|15366.9|15379.4|15366.9|15361.9|15349.4|75
1598534100000|2020-08-27 13:15:00|15381.9|15369.4|15399.4|15384.4|15399.4|15386.9|15379.4|15366.9|587
1598534400000|2020-08-27 13:20:00|15396.9|15386.9|15396.9|15384.4|15399.4|15386.9|15394.4|15381.9|403
1598534700000|2020-08-27 13:25:00|15399.4|15386.9|15391.9|15376.9|15401.9|15389.4|15389.4|15376.9|180
1598535000000|2020-08-27 13:30:00|15389.4|15379.4|15359.4|15344.4|15391.9|15379.4|15356.9|15344.4|516
1598535300000|2020-08-27 13:35:00|15356.9|15341.9|15336.9|15321.9|15361.9|15349.4|15331.9|15319.4|970
1598535600000|2020-08-27 13:40:00|15334.4|15319.4|15346.9|15331.9|15346.9|15334.4|15326.9|15314.4|799
1598535900000|2020-08-27 13:45:00|15344.4|15334.4|15339.4|15326.9|15344.4|15334.4|15329.4|15316.9|388
1598536200000|2020-08-27 13:50:00|15336.9|15324.4|15354.4|15341.9|15356.9|15344.4|15331.9|15319.4|230
1598536500000|2020-08-27 13:55:00|15351.9|15339.4|15354.4|15341.9|15356.9|15344.4|15344.4|15331.9|233
1598536800000|2020-08-27 14:00:00|15351.9|15339.4|15349.4|15334.4|15351.9|15339.4|15344.4|15331.9|261
1598537100000|2020-08-27 14:05:00|15346.9|15331.9|15341.9|15329.4|15349.4|15331.9|15336.9|15321.9|319
1598537400000|2020-08-27 14:10:00|15339.4|15326.9|15336.9|15324.4|15341.9|15329.4|15331.9|15319.4|210
1598537700000|2020-08-27 14:15:00|15334.4|15321.9|15349.4|15334.4|15351.9|15339.4|15331.9|15319.4|225
1598538000000|2020-08-27 14:20:00|15346.9|15336.9|15334.4|15321.9|15351.9|15339.4|15334.4|15321.9|564
1598538300000|2020-08-27 14:25:00|15336.9|15324.4|15349.4|15336.9|15351.9|15339.4|15336.9|15324.4|296
1598538600000|2020-08-27 14:30:00|15346.9|15334.4|15344.4|15331.9|15349.4|15336.9|15339.4|15326.9|180
1598538900000|2020-08-27 14:35:00|15341.9|15329.4|15336.9|15324.4|15346.9|15331.9|15336.9|15324.4|182
1598539200000|2020-08-27 14:40:00|15334.4|15321.9|15329.4|15316.9|15334.4|15321.9|15326.9|15314.4|165
1598539500000|2020-08-27 14:45:00|15326.9|15314.4|15309.4|15296.9|15329.4|15316.9|15309.4|15296.9|819
1598539800000|2020-08-27 14:50:00|15311.9|15299.4|15321.9|15309.4|15329.4|15316.9|15306.9|15294.4|347
1598540100000|2020-08-27 14:55:00|15324.4|15311.9|15326.9|15314.4|15331.9|15319.4|15316.9|15304.4|159
1598540400000|2020-08-27 15:00:00|15329.4|15316.9|15341.9|15329.4|15344.4|15331.9|15326.9|15314.4|540
1598540700000|2020-08-27 15:05:00|15339.4|15326.9|15331.9|15319.4|15346.9|15331.9|15331.9|15319.4|90
1598541000000|2020-08-27 15:10:00|15334.4|15321.9|15331.9|15319.4|15336.9|15324.4|15329.4|15316.9|61
1598541300000|2020-08-27 15:15:00|15334.4|15321.9|15324.4|15311.9|15334.4|15321.9|15321.9|15309.4|100
1598541600000|2020-08-27 15:20:00|15321.9|15309.4|15326.9|15314.4|15331.9|15319.4|15321.9|15309.4|197
1598541900000|2020-08-27 15:25:00|15329.4|15311.9|15324.4|15309.4|15329.4|15314.4|15319.4|15306.9|784
1598542200000|2020-08-27 15:30:00|15321.9|15311.9|15326.9|15314.4|15329.4|15316.9|15319.4|15306.9|122
1598542500000|2020-08-27 15:35:00|15329.4|15311.9|15339.4|15324.4|15339.4|15326.9|15326.9|15311.9|248
1598542800000|2020-08-27 15:40:00|15341.9|15326.9|15341.9|15326.9|15341.9|15329.4|15334.4|15319.4|445
1598543100000|2020-08-27 15:45:00|15339.4|15329.4|15339.4|15326.9|15341.9|15329.4|15339.4|15326.9|86
1598543400000|2020-08-27 15:50:00|15341.9|15329.4|15339.4|15324.4|15341.9|15329.4|15336.9|15324.4|102
1598543700000|2020-08-27 15:55:00|15336.9|15326.9|15334.4|15321.9|15339.4|15326.9|15334.4|15321.9|109
1598544000000|2020-08-27 16:00:00|15331.9|15319.4|15326.9|15311.9|15336.9|15321.9|15324.4|15309.4|236
1598544300000|2020-08-27 16:05:00|15324.4|15314.4|15326.9|15311.9|15326.9|15314.4|15324.4|15311.9|293
1598544600000|2020-08-27 16:10:00|15324.4|15314.4|15329.4|15314.4|15329.4|15316.9|15324.4|15311.9|101
1598544900000|2020-08-27 16:15:00|15326.9|15316.9|15319.4|15306.9|15329.4|15316.9|15319.4|15306.9|207
1598545200000|2020-08-27 16:20:00|15321.9|15309.4|15316.9|15304.4|15321.9|15309.4|15314.4|15301.9|259
1598545500000|2020-08-27 16:25:00|15319.4|15306.9|15311.9|15299.4|15321.9|15306.9|15311.9|15296.9|445
1598545800000|2020-08-27 16:30:00|15309.4|15296.9|15314.4|15299.4|15314.4|15301.9|15306.9|15294.4|476
1598546100000|2020-08-27 16:35:00|15311.9|15301.9|15306.9|15291.9|15314.4|15301.9|15304.4|15291.9|355
1598546400000|2020-08-27 16:40:00|15309.4|15294.4|15301.9|15289.4|15309.4|15296.9|15301.9|15289.4|260
1598546700000|2020-08-27 16:45:00|15304.4|15291.9|15296.9|15284.4|15304.4|15291.9|15296.9|15284.4|503
1598547000000|2020-08-27 16:50:00|15294.4|15281.9|15289.4|15276.9|15294.4|15281.9|15281.9|15269.4|494
1598547300000|2020-08-27 16:55:00|15291.9|15279.4|15296.9|15284.4|15299.4|15286.9|15289.4|15276.9|429
1598547600000|2020-08-27 17:00:00|15294.4|15281.9|15301.9|15289.4|15304.4|15289.4|15291.9|15279.4|284
1598547900000|2020-08-27 17:05:00|15299.4|15286.9|15306.9|15291.9|15306.9|15294.4|15296.9|15284.4|594
1598548200000|2020-08-27 17:10:00|15304.4|15294.4|15314.4|15301.9|15314.4|15301.9|15304.4|15291.9|724
1598548500000|2020-08-27 17:15:00|15316.9|15304.4|15319.4|15306.9|15321.9|15309.4|15314.4|15301.9|324
1598548800000|2020-08-27 17:20:00|15316.9|15304.4|15321.9|15309.4|15324.4|15311.9|15316.9|15304.4|207
1598549100000|2020-08-27 17:25:00|15324.4|15311.9|15329.4|15314.4|15331.9|15316.9|15321.9|15309.4|662
1598549400000|2020-08-27 17:30:00|15326.9|15316.9|15331.9|15316.9|15331.9|15319.4|15326.9|15314.4|215
1598549700000|2020-08-27 17:35:00|15329.4|15319.4|15329.4|15316.9|15331.9|15319.4|15329.4|15314.4|107
1598550000000|2020-08-27 17:40:00|15331.9|15319.4|15331.9|15316.9|15331.9|15319.4|15329.4|15316.9|76
1598550300000|2020-08-27 17:45:00|15329.4|15319.4|15331.9|15319.4|15334.4|15321.9|15329.4|15316.9|193
1598550600000|2020-08-27 17:50:00|15334.4|15321.9|15331.9|15319.4|15334.4|15321.9|15329.4|15316.9|76
1598550900000|2020-08-27 17:55:00|15334.4|15321.9|15336.9|15321.9|15336.9|15324.4|15331.9|15319.4|274
1598551200000|2020-08-27 18:00:00|15334.4|15324.4|15341.9|15326.9|15341.9|15329.4|15334.4|15321.9|154
1598551500000|2020-08-27 18:05:00|15339.4|15324.4|15334.4|15319.4|15341.9|15324.4|15331.9|15319.4|157
1598551800000|2020-08-27 18:10:00|15331.9|15321.9|15336.9|15321.9|15339.4|15324.4|15329.4|15316.9|330
1598552100000|2020-08-27 18:15:00|15334.4|15319.4|15326.9|15314.4|15336.9|15321.9|15326.9|15314.4|416
1598552400000|2020-08-27 18:20:00|15329.4|15316.9|15326.9|15311.9|15329.4|15316.9|15324.4|15311.9|87
1598552700000|2020-08-27 18:25:00|15329.4|15314.4|15329.4|15314.4|15331.9|15316.9|15329.4|15314.4|106
1598553000000|2020-08-27 18:30:00|15331.9|15316.9|15331.9|15316.9|15331.9|15316.9|15329.4|15314.4|62
1598553300000|2020-08-27 18:35:00|15334.4|15319.4|15334.4|15319.4|15334.4|15321.9|15329.4|15316.9|123
1598553600000|2020-08-27 18:40:00|15331.9|15321.9|15330.7|15320.7|15336.9|15321.9|15329.4|15316.9|121
1598553900000|2020-08-27 18:45:00|15331.9|15321.9|15328.2|15318.2|15331.9|15321.9|15328.2|15318.2|45
1598554200000|2020-08-27 18:50:00|15329.4|15319.4|15330.7|15320.7|15330.7|15320.7|15325.7|15315.7|129
1598554500000|2020-08-27 18:55:00|15333.2|15323.2|15328.2|15318.2|15333.2|15323.2|15328.2|15318.2|317
1598554800000|2020-08-27 19:00:00|15330.7|15320.7|15334.4|15324.4|15335.7|15325.7|15329.4|15319.4|50
1598555100000|2020-08-27 19:05:00|15333.2|15323.2|15329.4|15319.4|15335.7|15325.7|15328.2|15318.2|288
1598555400000|2020-08-27 19:10:00|15330.7|15320.7|15326.9|15316.9|15331.9|15321.9|15325.7|15315.7|141
1598555700000|2020-08-27 19:15:00|15325.7|15315.7|15331.9|15321.9|15333.2|15323.2|15325.7|15315.7|136
1598556000000|2020-08-27 19:20:00|15333.2|15323.2|15331.9|15321.9|15334.4|15324.4|15330.7|15320.7|106
1598556300000|2020-08-27 19:25:00|15330.7|15320.7|15330.7|15320.7|15331.9|15321.9|15328.2|15318.2|169
1598556600000|2020-08-27 19:30:00|15331.9|15321.9|15335.7|15325.7|15335.7|15325.7|15329.4|15319.4|59
1598556900000|2020-08-27 19:35:00|15336.9|15326.9|15335.7|15325.7|15339.4|15329.4|15333.2|15323.2|91
1598557200000|2020-08-27 19:40:00|15334.4|15324.4|15335.7|15325.7|15339.4|15329.4|15333.2|15323.2|130
1598557500000|2020-08-27 19:45:00|15336.9|15326.9|15340.7|15330.7|15341.9|15331.9|15335.7|15325.7|84
1598557800000|2020-08-27 19:50:00|15334.4|15324.4|15335.7|15325.7|15338.2|15328.2|15334.4|15324.4|107
1598558100000|2020-08-27 19:55:00|15336.9|15326.9|15329.4|15319.4|15338.2|15328.2|15329.4|15319.4|93
1598558400000|2020-08-27 20:00:00|15328.2|15318.2|15331.9|15321.9|15333.2|15323.2|15326.9|15316.9|26
1598558700000|2020-08-27 20:05:00|15333.2|15323.2|15334.4|15324.4|15336.9|15326.9|15331.9|15321.9|21
1598559000000|2020-08-27 20:10:00|15333.2|15323.2|15334.4|15324.4|15335.7|15325.7|15333.2|15323.2|17
1598559300000|2020-08-27 20:15:00|15340.1|15316.1|15338.6|15314.6|15340.1|15316.1|15338.4|15314.4|0
1598559600000|2020-08-27 20:20:00|15338.5|15314.5|15338.5|15314.5|15338.9|15314.9|15338.4|15314.4|8
1598559900000|2020-08-27 20:25:00|15338.4|15314.4|15334.5|15310.5|15339.1|15315.1|15334.5|15310.5|94
1598560200000|2020-08-27 20:30:00|15337.6|15313.6|15344.2|15320.2|15345.1|15321.1|15334.3|15310.3|29
1598560500000|2020-08-27 20:35:00|15345.1|15321.1|15345.1|15321.1|15347.5|15323.5|15343.4|15319.4|3
1598560800000|2020-08-27 20:40:00|15345.9|15321.9|15344.2|15320.2|15347.5|15323.5|15343.4|15319.4|30
1598561100000|2020-08-27 20:45:00|15343.4|15319.4|15344.2|15320.2|15344.2|15320.2|15340.9|15316.9|396
1598561400000|2020-08-27 20:50:00|15345.1|15321.1|15340.9|15316.9|15345.1|15321.1|15339.3|15315.3|72
1598561700000|2020-08-27 20:55:00|15341.8|15317.8|15346.6|15322.6|15346.7|15322.7|15340.9|15316.9|52
1598562000000|2020-08-27 21:00:00|15346.1|15322.1|15345.6|15321.6|15346.3|15322.3|15345.4|15321.4|0
1598562300000|2020-08-27 21:05:00|15345.3|15321.3|15344.5|15320.5|15345.3|15321.3|15344.4|15320.4|0
1598562600000|2020-08-27 21:10:00|15345.6|15321.6|15345.3|15321.3|15345.8|15321.8|15344.4|15320.4|1
1598562900000|2020-08-27 21:15:00|15345.4|15321.4|15344.7|15320.7|15345.4|15321.4|15344.7|15320.7|0
1598563200000|2020-08-27 21:20:00|15344.8|15320.8|15345.1|15321.1|15345.7|15321.7|15344.8|15320.8|0
1598563500000|2020-08-27 21:25:00|15347|15323|15346.6|15322.6|15347|15323|15346.6|15322.6|0
1598563800000|2020-08-27 21:30:00|15347|15323|15347.2|15323.2|15347.3|15323.3|15346.4|15322.4|0
1598564100000|2020-08-27 21:35:00|15347.3|15323.3|15347.3|15323.3|15347.5|15323.5|15347.2|15323.2|0
1598564400000|2020-08-27 21:40:00|15347.2|15323.2|15347.6|15323.6|15347.6|15323.6|15347.2|15323.2|0
1598564700000|2020-08-27 21:45:00|15347.2|15323.2|15347.6|15323.6|15347.6|15323.6|15347|15323|0
1598565000000|2020-08-27 21:50:00|15347.9|15323.9|15348.7|15324.7|15349.1|15325.1|15347.9|15323.9|0
1598565300000|2020-08-27 21:55:00|15349|15325|15348.8|15324.8|15349.1|15325.1|15348.8|15324.8|0
1598565600000|2020-08-27 22:00:00|15353.4|15329.4|15345.6|15321.6|15353.4|15329.4|15344.8|15320.8|0
1598565900000|2020-08-27 22:05:00|15346.4|15322.4|15350.5|15326.5|15350.5|15326.5|15343.9|15319.9|0
1598566200000|2020-08-27 22:10:00|15349.7|15325.7|15352.2|15328.2|15353|15329|15349.7|15325.7|0
1598566500000|2020-08-27 22:15:00|15353|15329|15350.5|15326.5|15353|15329|15349.7|15325.7|0
1598566800000|2020-08-27 22:20:00|15351.4|15327.4|15348.9|15324.9|15351.4|15327.4|15348.9|15324.9|0
1598567100000|2020-08-27 22:25:00|15349.3|15325.3|15350.5|15326.5|15350.5|15326.5|15348.9|15324.9|0
1598567400000|2020-08-27 22:30:00|15349.7|15325.7|15353.5|15329.5|15354.3|15330.3|15348.9|15324.9|0
1598567700000|2020-08-27 22:35:00|15354.3|15330.3|15355.3|15331.3|15355.3|15331.3|15351.9|15327.9|0
1598568000000|2020-08-27 22:40:00|15354.9|15330.9|15357.3|15333.3|15358.1|15334.1|15354.5|15330.5|0
1598568300000|2020-08-27 22:45:00|15356.5|15332.5|15351.5|15327.5|15357.3|15333.3|15351.5|15327.5|0
1598568600000|2020-08-27 22:50:00|15352.4|15328.4|15351.5|15327.5|15352.4|15328.4|15350.7|15326.7|0
1598568900000|2020-08-27 22:55:00|15352.4|15328.4|15352.4|15328.4|15353.2|15329.2|15350.7|15326.7|0
1598569200000|2020-08-27 23:00:00|15353.2|15329.2|15350.7|15326.7|15353.2|15329.2|15350.7|15326.7|0
1598569500000|2020-08-27 23:05:00|15351.5|15327.5|15350.7|15326.7|15351.5|15327.5|15350.7|15326.7|0
1598569800000|2020-08-27 23:10:00|15349.9|15325.9|15350.7|15326.7|15352.4|15328.4|15349.9|15325.9|0
1598570100000|2020-08-27 23:15:00|15351.5|15327.5|15354.8|15330.8|15354.8|15330.8|15351.5|15327.5|0
1598570400000|2020-08-27 23:20:00|15354|15330|15353.8|15329.8|15354.8|15330.8|15352.6|15328.6|0
1598570700000|2020-08-27 23:25:00|15353|15329|15353.8|15329.8|15353.8|15329.8|15353|15329|0
1598571000000|2020-08-27 23:30:00|15353|15329|15359.6|15335.6|15360.5|15336.5|15353|15329|0
1598571300000|2020-08-27 23:35:00|15360.5|15336.5|15360.5|15336.5|15362.1|15338.1|15358.8|15334.8|0
1598571600000|2020-08-27 23:40:00|15361.2|15337.2|15359.5|15335.5|15361.2|15337.2|15357.9|15333.9|0
1598571900000|2020-08-27 23:45:00|15360.4|15336.4|15362|15338|15362.8|15338.8|15359.5|15335.5|0
1598572200000|2020-08-27 23:50:00|15362.8|15338.8|15362.8|15338.8|15364.5|15340.5|15361.2|15337.2|0
1598572500000|2020-08-27 23:55:00|15362|15338|15363.7|15339.7|15365.3|15341.3|15362|15338|0
1598572800000|2020-08-28 00:00:00|15362.8|15338.8|15366.1|15342.1|15367.8|15343.8|15360.4|15336.4|0
1598573100000|2020-08-28 00:05:00|15367|15343|15367.4|15343.4|15368.6|15344.6|15364.1|15340.1|0
1598573400000|2020-08-28 00:10:00|15368.3|15344.3|15363.3|15339.3|15368.3|15344.3|15363.3|15339.3|0
1598573700000|2020-08-28 00:15:00|15363.7|15339.7|15357.8|15333.8|15369.6|15345.6|15357.8|15333.8|0
1598574000000|2020-08-28 00:20:00|15358.2|15334.2|15373.1|15349.1|15376.2|15352.2|15357.8|15333.8|0
1598574300000|2020-08-28 00:25:00|15373.5|15349.5|15364.9|15340.9|15373.5|15349.5|15364.1|15340.1|0
1598574600000|2020-08-28 00:30:00|15364.5|15340.5|15359.5|15335.5|15367.6|15343.6|15352.3|15328.3|0
1598574900000|2020-08-28 00:35:00|15359.9|15335.9|15358.6|15334.6|15364.8|15340.8|15358.2|15334.2|0
1598575200000|2020-08-28 00:40:00|15359.7|15335.7|15351.5|15327.5|15362.1|15338.1|15351.1|15327.1|0
1598575500000|2020-08-28 00:45:00|15351.9|15327.9|15343.2|15319.2|15355.4|15331.4|15340.4|15316.4|0
1598575800000|2020-08-28 00:50:00|15342.1|15318.1|15348.3|15324.3|15348.8|15324.8|15339|15315|0
1598576100000|2020-08-28 00:55:00|15347.2|15323.2|15350.7|15326.7|15351.1|15327.1|15344.8|15320.8|0
1598576400000|2020-08-28 01:00:00|15349.5|15325.5|15362.9|15352.9|15367.9|15357.9|15335.4|15325.4|2055
1598576700000|2020-08-28 01:05:00|15367.9|15357.9|15345.4|15335.4|15370.4|15360.4|15342.9|15332.9|1780
1598577000000|2020-08-28 01:10:00|15347.9|15337.9|15362.9|15352.9|15365.4|15355.4|15345.4|15335.4|1640
1598577300000|2020-08-28 01:15:00|15360.4|15350.4|15347.9|15337.9|15382.9|15372.9|15347.9|15337.9|1725
1598577600000|2020-08-28 01:20:00|15345.4|15335.4|15352.9|15342.9|15365.4|15355.4|15337.9|15327.9|1138
1598577900000|2020-08-28 01:25:00|15355.4|15345.4|15375.4|15365.4|15375.4|15365.4|15352.9|15342.9|1783
1598578200000|2020-08-28 01:30:00|15377.9|15367.9|15347.9|15337.9|15377.9|15367.9|15340.4|15330.4|11730
1598578500000|2020-08-28 01:35:00|15350.4|15340.4|15400.4|15390.4|15410.4|15400.4|15350.4|15340.4|10313
1598578800000|2020-08-28 01:40:00|15402.9|15392.9|15495.4|15485.4|15497.9|15487.9|15402.9|15392.9|11419
1598579100000|2020-08-28 01:45:00|15497.9|15487.9|15487.9|15477.9|15512.9|15502.9|15485.4|15475.4|7594
1598579400000|2020-08-28 01:50:00|15490.4|15480.4|15492.9|15482.9|15527.9|15517.9|15490.4|15480.4|7027
1598579700000|2020-08-28 01:55:00|15490.4|15480.4|15517.9|15507.9|15527.9|15517.9|15490.4|15480.4|6011
1598580000000|2020-08-28 02:00:00|15520.4|15510.4|15517.9|15507.9|15550.4|15540.4|15515.4|15505.4|5717
1598580300000|2020-08-28 02:05:00|15520.4|15510.4|15532.9|15522.9|15540.4|15530.4|15510.4|15500.4|3552
1598580600000|2020-08-28 02:10:00|15535.4|15525.4|15532.9|15522.9|15550.4|15540.4|15530.4|15520.4|6144
1598580900000|2020-08-28 02:15:00|15535.4|15525.4|15515.4|15505.4|15542.9|15532.9|15512.9|15502.9|4673
1598581200000|2020-08-28 02:20:00|15512.9|15502.9|15507.9|15497.9|15530.4|15520.4|15505.4|15495.4|5304
1598581500000|2020-08-28 02:25:00|15510.4|15500.4|15495.4|15485.4|15522.9|15512.9|15485.4|15475.4|5481
1598581800000|2020-08-28 02:30:00|15497.9|15487.9|15490.4|15480.4|15517.9|15507.9|15482.9|15472.9|4202
1598582100000|2020-08-28 02:35:00|15487.9|15477.9|15500.4|15490.4|15512.9|15502.9|15485.4|15475.4|2857
1598582400000|2020-08-28 02:40:00|15497.9|15487.9|15520.4|15510.4|15527.9|15517.9|15497.9|15487.9|3181
1598582700000|2020-08-28 02:45:00|15522.9|15512.9|15512.9|15502.9|15525.4|15515.4|15507.9|15497.9|2387
1598583000000|2020-08-28 02:50:00|15517.9|15507.9|15535.4|15525.4|15540.4|15530.4|15517.9|15507.9|3173
1598583300000|2020-08-28 02:55:00|15537.9|15527.9|15582.9|15572.9|15582.9|15572.9|15530.4|15520.4|5259
1598583600000|2020-08-28 03:00:00|15580.4|15570.4|15595.4|15585.4|15597.9|15587.9|15580.4|15570.4|7214
1598583900000|2020-08-28 03:05:00|15597.9|15587.9|15602.9|15592.9|15610.4|15600.4|15587.9|15577.9|6240
1598584200000|2020-08-28 03:10:00|15605.4|15595.4|15595.4|15585.4|15612.9|15602.9|15590.4|15580.4|4123
1598584500000|2020-08-28 03:15:00|15597.9|15587.9|15582.9|15572.9|15620.4|15610.4|15580.4|15570.4|4585
1598584800000|2020-08-28 03:20:00|15580.4|15570.4|15587.9|15577.9|15595.4|15585.4|15575.4|15565.4|4036
1598585100000|2020-08-28 03:25:00|15585.4|15575.4|15592.9|15582.9|15597.9|15587.9|15577.9|15567.9|2075
1598585400000|2020-08-28 03:30:00|15590.4|15580.4|15585.4|15575.4|15590.4|15580.4|15577.9|15567.9|749
1598585700000|2020-08-28 03:35:00|15587.9|15577.9|15585.4|15575.4|15592.9|15582.9|15582.9|15572.9|833
1598586000000|2020-08-28 03:40:00|15587.9|15577.9|15582.9|15572.9|15592.9|15582.9|15582.9|15572.9|814
1598586300000|2020-08-28 03:45:00|15585.4|15575.4|15590.4|15580.4|15590.4|15580.4|15582.9|15572.9|901
1598586600000|2020-08-28 03:50:00|15587.9|15577.9|15590.4|15580.4|15595.4|15585.4|15587.9|15577.9|457
1598586900000|2020-08-28 03:55:00|15592.9|15582.9|15582.9|15572.9|15595.4|15585.4|15582.9|15572.9|515
1598587200000|2020-08-28 04:00:00|15585.4|15575.4|15592.9|15582.9|15592.9|15582.9|15585.4|15575.4|534
1598587500000|2020-08-28 04:05:00|15590.4|15580.4|15592.9|15582.9|15595.4|15585.4|15587.9|15577.9|1018
1598587800000|2020-08-28 04:10:00|15590.4|15580.4|15592.9|15582.9|15592.9|15582.9|15587.9|15577.9|428
1598588100000|2020-08-28 04:15:00|15590.4|15580.4|15590.4|15580.4|15592.9|15582.9|15590.4|15580.4|469
1598588400000|2020-08-28 04:20:00|15592.9|15582.9|15590.4|15580.4|15592.9|15582.9|15585.4|15575.4|501
1598588700000|2020-08-28 04:25:00|15587.9|15577.9|15587.9|15577.9|15590.4|15580.4|15585.4|15575.4|250
1598589000000|2020-08-28 04:30:00|15585.4|15575.4|15572.9|15562.9|15587.9|15577.9|15572.9|15562.9|406
1598589300000|2020-08-28 04:35:00|15575.4|15565.4|15570.4|15560.4|15575.4|15565.4|15567.9|15557.9|769
1598589600000|2020-08-28 04:40:00|15572.9|15562.9|15575.4|15565.4|15580.4|15570.4|15570.4|15560.4|528
1598589900000|2020-08-28 04:45:00|15577.9|15567.9|15580.4|15570.4|15582.9|15572.9|15575.4|15565.4|391
1598590200000|2020-08-28 04:50:00|15582.9|15572.9|15582.9|15572.9|15585.4|15575.4|15580.4|15570.4|207
1598590500000|2020-08-28 04:55:00|15585.4|15575.4|15585.4|15575.4|15587.9|15577.9|15582.9|15572.9|229
1598590800000|2020-08-28 05:00:00|15582.9|15572.9|15612.9|15602.9|15612.9|15602.9|15570.4|15560.4|3941
1598591100000|2020-08-28 05:05:00|15615.4|15605.4|15560.4|15550.4|15615.4|15605.4|15555.4|15545.4|5324
1598591400000|2020-08-28 05:10:00|15557.9|15547.9|15552.9|15542.9|15567.9|15557.9|15547.9|15537.9|4535
1598591700000|2020-08-28 05:15:00|15550.4|15540.4|15575.4|15565.4|15577.9|15567.9|15545.4|15535.4|3446
1598592000000|2020-08-28 05:20:00|15572.9|15562.9|15595.4|15585.4|15605.4|15595.4|15570.4|15560.4|5358
1598592300000|2020-08-28 05:25:00|15592.9|15582.9|15582.9|15572.9|15592.9|15582.9|15567.9|15557.9|2325
1598592600000|2020-08-28 05:30:00|15585.4|15575.4|15582.9|15572.9|15592.9|15582.9|15575.4|15565.4|2735
1598592900000|2020-08-28 05:35:00|15585.4|15575.4|15620.4|15610.4|15625.4|15615.4|15582.9|15572.9|5168
1598593200000|2020-08-28 05:40:00|15617.9|15607.9|15630.4|15620.4|15632.9|15622.9|15607.9|15597.9|2786
1598593500000|2020-08-28 05:45:00|15632.9|15622.9|15672.9|15662.9|15672.9|15662.9|15632.9|15622.9|4347
1598593800000|2020-08-28 05:50:00|15670.4|15660.4|15690.4|15680.4|15692.9|15682.9|15665.4|15655.4|6393
1598594100000|2020-08-28 05:55:00|15687.9|15677.9|15712.9|15702.9|15720.4|15710.4|15687.9|15677.9|5411
1598594400000|2020-08-28 06:00:00|15715.4|15705.4|15722.9|15712.9|15752.9|15742.9|15715.4|15705.4|10095
1598594700000|2020-08-28 06:05:00|15725.4|15715.4|15780.4|15770.4|15782.9|15772.9|15725.4|15715.4|10110
1598595000000|2020-08-28 06:10:00|15782.9|15772.9|15780.4|15770.4|15792.9|15782.9|15760.4|15750.4|8194
1598595300000|2020-08-28 06:15:00|15782.9|15772.9|15777.9|15767.9|15802.9|15792.9|15765.4|15755.4|7425
1598595600000|2020-08-28 06:20:00|15775.4|15765.4|15755.4|15745.4|15780.4|15770.4|15730.4|15720.4|7871
1598595900000|2020-08-28 06:25:00|15757.9|15747.9|15782.9|15772.9|15800.4|15790.4|15755.4|15745.4|8935
1598596200000|2020-08-28 06:30:00|15780.4|15770.4|15740.4|15730.4|15807.9|15797.9|15727.9|15717.9|10465
1598596500000|2020-08-28 06:35:00|15735.4|15725.4|15762.9|15752.9|15770.4|15760.4|15720.4|15710.4|8415
1598596800000|2020-08-28 06:40:00|15765.4|15755.4|15782.9|15772.9|15782.9|15772.9|15742.9|15732.9|9167
1598597100000|2020-08-28 06:45:00|15780.4|15770.4|15770.4|15760.4|15782.9|15772.9|15752.9|15742.9|6020
1598597400000|2020-08-28 06:50:00|15772.9|15762.9|15752.9|15742.9|15772.9|15762.9|15737.9|15727.9|7580
1598597700000|2020-08-28 06:55:00|15750.4|15740.4|15777.9|15767.9|15782.9|15772.9|15742.9|15732.9|6338
1598598000000|2020-08-28 07:00:00|15780.4|15765.4|15767.9|15752.9|15780.4|15767.9|15757.9|15745.4|5263
1598598300000|2020-08-28 07:05:00|15765.4|15755.4|15762.9|15750.4|15775.4|15762.9|15755.4|15742.9|1655
1598598600000|2020-08-28 07:10:00|15760.4|15747.9|15747.9|15735.4|15770.4|15757.9|15747.9|15735.4|1992
1598598900000|2020-08-28 07:15:00|15745.4|15732.9|15755.4|15742.9|15755.4|15742.9|15745.4|15730.4|769
1598599200000|2020-08-28 07:20:00|15752.9|15740.4|15730.4|15717.9|15752.9|15740.4|15727.9|15715.4|1095
1598599500000|2020-08-28 07:25:00|15732.9|15720.4|15722.9|15710.4|15732.9|15720.4|15720.4|15707.9|1082
1598599800000|2020-08-28 07:30:00|15725.4|15707.9|15705.4|15692.9|15725.4|15710.4|15697.9|15682.9|1986
1598600100000|2020-08-28 07:35:00|15707.9|15690.4|15705.4|15690.4|15707.9|15695.4|15695.4|15682.9|1725
1598600400000|2020-08-28 07:40:00|15702.9|15692.9|15707.9|15695.4|15707.9|15695.4|15687.9|15675.4|1455
1598600700000|2020-08-28 07:45:00|15702.9|15690.4|15707.9|15692.9|15715.4|15702.9|15700.4|15687.9|1329
1598601000000|2020-08-28 07:50:00|15705.4|15695.4|15692.9|15680.4|15707.9|15695.4|15690.4|15677.9|1085
1598601300000|2020-08-28 07:55:00|15690.4|15677.9|15707.9|15692.9|15712.9|15700.4|15682.9|15670.4|2639
1598601600000|2020-08-28 08:00:00|15705.4|15695.4|15712.9|15700.4|15715.4|15700.4|15675.4|15660.4|3759
1598601900000|2020-08-28 08:05:00|15715.4|15702.9|15747.9|15735.4|15750.4|15735.4|15710.4|15695.4|2573
1598602200000|2020-08-28 08:10:00|15750.4|15737.9|15757.9|15742.9|15760.4|15747.9|15742.9|15730.4|3216
1598602500000|2020-08-28 08:15:00|15755.4|15745.4|15745.4|15732.9|15767.9|15752.9|15745.4|15732.9|2431
1598602800000|2020-08-28 08:20:00|15747.9|15730.4|15760.4|15747.9|15767.9|15755.4|15747.9|15730.4|2245
1598603100000|2020-08-28 08:25:00|15757.9|15745.4|15742.9|15730.4|15765.4|15752.9|15737.9|15725.4|3823
1598603400000|2020-08-28 08:30:00|15747.7|15723.7|15727.8|15703.8|15753.7|15729.7|15727|15703|0
1598603700000|2020-08-28 08:35:00|15731.3|15707.3|15735.9|15711.9|15737.5|15713.5|15722.3|15698.3|2017
1598604000000|2020-08-28 08:40:00|15737.1|15713.1|15732.7|15708.7|15738.7|15714.7|15725.6|15701.6|0
1598604300000|2020-08-28 08:45:00|15732.2|15708.2|15752.1|15728.1|15752.1|15728.1|15728.6|15704.6|0
1598604600000|2020-08-28 08:50:00|15751.7|15727.7|15751.9|15727.9|15754.7|15730.7|15742.9|15718.9|0
1598604900000|2020-08-28 08:55:00|15751.5|15727.5|15743.4|15719.4|15754.3|15730.3|15743.4|15719.4|0
1598605200000|2020-08-28 09:00:00|15743.8|15719.8|15742.9|15730.4|15752.9|15740.4|15732.9|15719.8|711
1598605500000|2020-08-28 09:05:00|15745.4|15732.9|15742.9|15730.4|15755.4|15742.9|15742.9|15727.9|351
1598605800000|2020-08-28 09:10:00|15745.4|15732.9|15747.9|15732.9|15747.9|15735.4|15740.4|15727.9|293
1598606100000|2020-08-28 09:15:00|15752.9|15735.4|15745.4|15730.4|15752.9|15740.4|15742.9|15730.4|435
1598606400000|2020-08-28 09:20:00|15747.9|15732.9|15735.4|15722.9|15747.9|15735.4|15735.4|15720.4|256
1598606700000|2020-08-28 09:25:00|15732.9|15720.4|15737.9|15722.9|15742.9|15730.4|15730.4|15717.9|279
1598607000000|2020-08-28 09:30:00|15735.4|15720.4|15727.9|15715.4|15737.9|15722.9|15725.4|15712.9|284
1598607300000|2020-08-28 09:35:00|15725.4|15712.9|15727.9|15715.4|15727.9|15715.4|15717.9|15705.4|222
1598607600000|2020-08-28 09:40:00|15730.4|15717.9|15722.9|15710.4|15730.4|15717.9|15722.9|15710.4|354
1598607900000|2020-08-28 09:45:00|15720.4|15707.9|15717.9|15702.9|15725.4|15712.9|15715.4|15702.9|290
1598608200000|2020-08-28 09:50:00|15720.4|15705.4|15715.4|15702.9|15722.9|15710.4|15715.4|15700.4|326
1598608500000|2020-08-28 09:55:00|15712.9|15700.4|15720.4|15707.9|15722.9|15710.4|15712.9|15700.4|223
1598608800000|2020-08-28 10:00:00|15722.9|15710.4|15740.4|15727.9|15740.4|15727.9|15717.9|15705.4|794
1598609100000|2020-08-28 10:05:00|15742.9|15730.4|15740.4|15727.9|15747.9|15735.4|15735.4|15722.9|514
1598609400000|2020-08-28 10:10:00|15742.9|15732.9|15740.4|15727.9|15745.4|15732.9|15740.4|15727.9|306
1598609700000|2020-08-28 10:15:00|15737.9|15725.4|15725.4|15712.9|15737.9|15725.4|15725.4|15712.9|142
1598610000000|2020-08-28 10:20:00|15722.9|15710.4|15722.9|15710.4|15727.9|15715.4|15722.9|15710.4|117
1598610300000|2020-08-28 10:25:00|15725.4|15712.9|15747.9|15735.4|15747.9|15735.4|15725.4|15712.9|425
1598610600000|2020-08-28 10:30:00|15745.4|15732.9|15755.4|15742.9|15755.4|15742.9|15742.9|15730.4|413
1598610900000|2020-08-28 10:35:00|15752.9|15740.4|15760.4|15747.9|15762.9|15750.4|15752.9|15740.4|493
1598611200000|2020-08-28 10:40:00|15762.9|15750.4|15762.9|15750.4|15765.4|15752.9|15757.9|15745.4|271
1598611500000|2020-08-28 10:45:00|15760.4|15747.9|15742.9|15730.4|15762.9|15750.4|15742.9|15730.4|271
1598611800000|2020-08-28 10:50:00|15740.4|15727.9|15740.4|15727.9|15745.4|15732.9|15740.4|15727.9|204
1598612100000|2020-08-28 10:55:00|15742.9|15730.4|15735.4|15722.9|15745.4|15732.9|15732.9|15717.9|263
1598612400000|2020-08-28 11:00:00|15737.9|15725.4|15740.4|15727.9|15740.4|15727.9|15727.9|15715.4|239
1598612700000|2020-08-28 11:05:00|15737.9|15725.4|15750.4|15737.9|15752.9|15737.9|15737.9|15725.4|244
1598613000000|2020-08-28 11:10:00|15747.9|15735.4|15745.4|15732.9|15752.9|15740.4|15745.4|15730.4|207
1598613300000|2020-08-28 11:15:00|15742.9|15730.4|15742.9|15727.9|15745.4|15732.9|15740.4|15725.4|212
1598613600000|2020-08-28 11:20:00|15740.4|15730.4|15737.9|15725.4|15742.9|15730.4|15737.9|15722.9|95
1598613900000|2020-08-28 11:25:00|15735.4|15722.9|15742.9|15730.4|15742.9|15730.4|15732.9|15720.4|300
1598614200000|2020-08-28 11:30:00|15745.4|15732.9|15742.9|15730.4|15747.9|15735.4|15740.4|15727.9|247
1598614500000|2020-08-28 11:35:00|15740.4|15727.9|15737.9|15725.4|15742.9|15730.4|15735.4|15722.9|139
1598614800000|2020-08-28 11:40:00|15735.4|15722.9|15732.9|15720.4|15735.4|15722.9|15730.4|15717.9|146
1598615100000|2020-08-28 11:45:00|15735.4|15722.9|15732.9|15720.4|15740.4|15725.4|15730.4|15717.9|302
1598615400000|2020-08-28 11:50:00|15735.4|15722.9|15737.9|15725.4|15740.4|15727.9|15735.4|15722.9|161
1598615700000|2020-08-28 11:55:00|15735.4|15722.9|15740.4|15727.9|15745.4|15730.4|15735.4|15722.9|325
1598616000000|2020-08-28 12:00:00|15742.9|15730.4|15732.9|15720.4|15742.9|15730.4|15732.9|15720.4|102
1598616300000|2020-08-28 12:05:00|15735.4|15722.9|15740.4|15725.4|15740.4|15727.9|15732.9|15720.4|178
1598616600000|2020-08-28 12:10:00|15737.9|15722.9|15732.9|15720.4|15737.9|15725.4|15732.9|15720.4|80
1598616900000|2020-08-28 12:15:00|15735.4|15722.9|15730.4|15717.9|15735.4|15722.9|15727.9|15715.4|417
1598617200000|2020-08-28 12:20:00|15732.9|15720.4|15732.9|15720.4|15737.9|15725.4|15732.9|15720.4|212
1598617500000|2020-08-28 12:25:00|15730.4|15717.9|15727.9|15715.4|15730.4|15720.4|15727.9|15715.4|288
1598617800000|2020-08-28 12:30:00|15725.4|15712.9|15730.4|15717.9|15735.4|15722.9|15722.9|15710.4|519
1598618100000|2020-08-28 12:35:00|15727.9|15715.4|15720.4|15707.9|15730.4|15715.4|15720.4|15707.9|185
1598618400000|2020-08-28 12:40:00|15722.9|15705.4|15725.4|15710.4|15725.4|15712.9|15722.9|15705.4|170
1598618700000|2020-08-28 12:45:00|15722.9|15707.9|15720.4|15707.9|15722.9|15710.4|15720.4|15707.9|78
1598619000000|2020-08-28 12:50:00|15722.9|15710.4|15722.9|15710.4|15725.4|15712.9|15720.4|15707.9|240
1598619300000|2020-08-28 12:55:00|15720.4|15707.9|15720.4|15707.9|15722.9|15710.4|15717.9|15705.4|172
1598619600000|2020-08-28 13:00:00|15722.9|15710.4|15735.4|15722.9|15735.4|15722.9|15720.4|15707.9|381
1598619900000|2020-08-28 13:05:00|15737.9|15720.4|15727.9|15715.4|15737.9|15722.9|15722.9|15710.4|310
1598620200000|2020-08-28 13:10:00|15730.4|15717.9|15730.4|15717.9|15730.4|15717.9|15725.4|15712.9|165
1598620500000|2020-08-28 13:15:00|15727.9|15715.4|15727.9|15715.4|15732.9|15720.4|15727.9|15715.4|113
1598620800000|2020-08-28 13:20:00|15730.4|15717.9|15732.9|15720.4|15732.9|15720.4|15730.4|15717.9|160
1598621100000|2020-08-28 13:25:00|15730.4|15717.9|15725.4|15712.9|15730.4|15720.4|15725.4|15712.9|191
1598621400000|2020-08-28 13:30:00|15722.9|15710.4|15742.9|15730.4|15742.9|15730.4|15712.9|15700.4|1068
1598621700000|2020-08-28 13:35:00|15740.4|15727.9|15750.4|15737.9|15752.9|15740.4|15737.9|15725.4|347
1598622000000|2020-08-28 13:40:00|15747.9|15735.4|15745.4|15732.9|15752.9|15740.4|15735.4|15722.9|423
1598622300000|2020-08-28 13:45:00|15742.9|15730.4|15750.4|15737.9|15752.9|15740.4|15740.4|15727.9|406
1598622600000|2020-08-28 13:50:00|15747.9|15735.4|15740.4|15727.9|15750.4|15737.9|15732.9|15720.4|231
1598622900000|2020-08-28 13:55:00|15737.9|15725.4|15747.9|15732.9|15750.4|15737.9|15732.9|15720.4|209
1598623200000|2020-08-28 14:00:00|15750.4|15735.4|15755.4|15742.9|15765.4|15752.9|15745.4|15732.9|793
1598623500000|2020-08-28 14:05:00|15757.9|15740.4|15745.4|15732.9|15762.9|15750.4|15737.9|15725.4|692
1598623800000|2020-08-28 14:10:00|15742.9|15730.4|15762.9|15750.4|15762.9|15750.4|15742.9|15730.4|1058
1598624100000|2020-08-28 14:15:00|15760.4|15747.9|15755.4|15742.9|15765.4|15752.9|15752.9|15740.4|863
1598624400000|2020-08-28 14:20:00|15752.9|15740.4|15757.9|15745.4|15765.4|15752.9|15745.4|15732.9|584
1598624700000|2020-08-28 14:25:00|15755.4|15742.9|15780.4|15767.9|15782.9|15770.4|15755.4|15742.9|885
1598625000000|2020-08-28 14:30:00|15777.9|15765.4|15765.4|15752.9|15782.9|15770.4|15755.4|15742.9|699
1598625300000|2020-08-28 14:35:00|15762.9|15750.4|15777.9|15765.4|15777.9|15765.4|15757.9|15745.4|545
1598625600000|2020-08-28 14:40:00|15780.4|15767.9|15772.9|15760.4|15782.9|15770.4|15772.9|15760.4|384
1598625900000|2020-08-28 14:45:00|15770.4|15757.9|15772.9|15760.4|15772.9|15760.4|15757.9|15745.4|252
1598626200000|2020-08-28 14:50:00|15770.4|15757.9|15775.4|15762.9|15775.4|15762.9|15760.4|15747.9|206
1598626500000|2020-08-28 14:55:00|15777.9|15765.4|15772.9|15757.9|15777.9|15765.4|15765.4|15752.9|483
1598626800000|2020-08-28 15:00:00|15775.4|15760.4|15780.4|15767.9|15780.4|15767.9|15770.4|15757.9|278
1598627100000|2020-08-28 15:05:00|15782.9|15770.4|15767.9|15755.4|15782.9|15770.4|15767.9|15755.4|392
1598627400000|2020-08-28 15:10:00|15770.4|15757.9|15777.9|15765.4|15777.9|15765.4|15767.9|15755.4|223
1598627700000|2020-08-28 15:15:00|15775.4|15762.9|15780.4|15767.9|15785.4|15772.9|15775.4|15762.9|418
1598628000000|2020-08-28 15:20:00|15782.9|15770.4|15780.4|15767.9|15785.4|15772.9|15777.9|15765.4|520
1598628300000|2020-08-28 15:25:00|15782.9|15770.4|15782.9|15770.4|15785.4|15772.9|15777.9|15765.4|304
1598628600000|2020-08-28 15:30:00|15780.4|15767.9|15780.4|15767.9|15782.9|15770.4|15777.9|15765.4|91
1598628900000|2020-08-28 15:35:00|15782.9|15770.4|15780.4|15767.9|15785.4|15772.9|15777.9|15765.4|191
1598629200000|2020-08-28 15:40:00|15777.9|15765.4|15785.4|15772.9|15785.4|15772.9|15777.9|15762.9|251
1598629500000|2020-08-28 15:45:00|15787.9|15775.4|15777.9|15765.4|15787.9|15775.4|15775.4|15762.9|213
1598629800000|2020-08-28 15:50:00|15780.4|15762.9|15775.4|15762.9|15780.4|15767.9|15775.4|15762.9|109
1598630100000|2020-08-28 15:55:00|15772.9|15760.4|15770.4|15757.9|15777.9|15765.4|15767.9|15752.9|403
1598630400000|2020-08-28 16:00:00|15767.9|15755.4|15777.9|15765.4|15777.9|15765.4|15767.9|15755.4|126
1598630700000|2020-08-28 16:05:00|15775.4|15762.9|15775.4|15762.9|15775.4|15762.9|15772.9|15760.4|152
1598631000000|2020-08-28 16:10:00|15772.9|15760.4|15770.4|15757.9|15775.4|15762.9|15770.4|15757.9|88
1598631300000|2020-08-28 16:15:00|15772.9|15760.4|15770.4|15757.9|15775.4|15762.9|15770.4|15757.9|159
1598631600000|2020-08-28 16:20:00|15767.9|15755.4|15765.4|15752.9|15770.4|15757.9|15765.4|15752.9|96
1598631900000|2020-08-28 16:25:00|15762.9|15750.4|15767.9|15755.4|15767.9|15755.4|15762.9|15750.4|124
1598632200000|2020-08-28 16:30:00|15770.4|15757.9|15767.9|15755.4|15775.4|15762.9|15767.9|15755.4|185
1598632500000|2020-08-28 16:35:00|15765.4|15752.9|15762.9|15747.9|15765.4|15752.9|15760.4|15747.9|150
1598632800000|2020-08-28 16:40:00|15760.4|15750.4|15765.4|15752.9|15767.9|15755.4|15760.4|15747.9|183
1598633100000|2020-08-28 16:45:00|15767.9|15755.4|15770.4|15757.9|15772.9|15760.4|15767.9|15755.4|94
1598633400000|2020-08-28 16:50:00|15772.9|15755.4|15767.9|15755.4|15772.9|15757.9|15767.9|15755.4|82
1598633700000|2020-08-28 16:55:00|15770.4|15757.9|15775.4|15762.9|15775.4|15762.9|15770.4|15757.9|123
1598634000000|2020-08-28 17:00:00|15772.9|15760.4|15775.4|15762.9|15775.4|15762.9|15772.9|15760.4|70
1598634300000|2020-08-28 17:05:00|15772.9|15760.4|15767.9|15755.4|15775.4|15762.9|15760.4|15747.9|217
1598634600000|2020-08-28 17:10:00|15765.4|15752.9|15762.9|15750.4|15767.9|15755.4|15760.4|15747.9|70
1598634900000|2020-08-28 17:15:00|15760.4|15747.9|15762.9|15747.9|15765.4|15752.9|15760.4|15747.9|77
1598635200000|2020-08-28 17:20:00|15760.4|15750.4|15762.9|15750.4|15762.9|15750.4|15760.4|15747.9|108
1598635500000|2020-08-28 17:25:00|15760.4|15747.9|15755.4|15742.9|15760.4|15750.4|15755.4|15742.9|86
1598635800000|2020-08-28 17:30:00|15757.9|15745.4|15757.9|15745.4|15757.9|15745.4|15755.4|15742.9|84
1598636100000|2020-08-28 17:35:00|15755.4|15742.9|15757.9|15745.4|15757.9|15745.4|15755.4|15742.9|41
1598636400000|2020-08-28 17:40:00|15760.4|15747.9|15760.4|15747.9|15762.9|15750.4|15760.4|15747.9|84
1598636700000|2020-08-28 17:45:00|15757.9|15745.4|15757.9|15745.4|15757.9|15745.4|15757.9|15742.9|53
1598637000000|2020-08-28 17:50:00|15760.4|15747.9|15762.9|15750.4|15765.4|15752.9|15760.4|15747.9|148
1598637300000|2020-08-28 17:55:00|15765.4|15752.9|15760.4|15747.9|15765.4|15752.9|15757.9|15745.4|121
1598637600000|2020-08-28 18:00:00|15757.9|15745.4|15760.4|15747.9|15762.9|15750.4|15757.9|15745.4|99
1598637900000|2020-08-28 18:05:00|15762.9|15750.4|15760.4|15747.9|15762.9|15750.4|15757.9|15745.4|68
1598638200000|2020-08-28 18:10:00|15757.9|15745.4|15757.9|15745.4|15760.4|15747.9|15757.9|15745.4|56
1598638500000|2020-08-28 18:15:00|15760.4|15747.9|15760.4|15747.9|15760.4|15747.9|15760.4|15747.9|134
1598638800000|2020-08-28 18:20:00|15762.9|15750.4|15760.4|15745.4|15762.9|15750.4|15760.4|15745.4|105
1598639100000|2020-08-28 18:25:00|15757.9|15747.9|15757.9|15745.4|15760.4|15747.9|15757.9|15745.4|116
1598639400000|2020-08-28 18:30:00|15760.4|15747.9|15757.9|15745.4|15760.4|15747.9|15757.9|15745.4|62
1598639700000|2020-08-28 18:35:00|15755.4|15742.9|15755.4|15742.9|15755.4|15742.9|15755.4|15742.9|119
1598640000000|2020-08-28 18:40:00|15757.9|15745.4|15756.7|15746.7|15760.4|15747.9|15756.7|15742.9|123
1598640300000|2020-08-28 18:45:00|15759.2|15749.2|15761.7|15751.7|15761.7|15751.7|15756.7|15746.7|65
1598640600000|2020-08-28 18:50:00|15762.9|15752.9|15754.2|15744.2|15764.2|15754.2|15754.2|15744.2|170
1598640900000|2020-08-28 18:55:00|15751.7|15741.7|15756.7|15746.7|15756.7|15746.7|15751.7|15741.7|171
1598641200000|2020-08-28 19:00:00|15755.4|15745.4|15754.2|15744.2|15755.4|15745.4|15751.7|15741.7|36
1598641500000|2020-08-28 19:05:00|15756.7|15746.7|15759.2|15749.2|15764.2|15754.2|15756.7|15746.7|159
1598641800000|2020-08-28 19:10:00|15760.4|15750.4|15761.7|15751.7|15764.2|15754.2|15759.2|15749.2|118
1598642100000|2020-08-28 19:15:00|15760.4|15750.4|15764.2|15754.2|15764.2|15754.2|15760.4|15750.4|61
1598642400000|2020-08-28 19:20:00|15762.9|15752.9|15761.7|15751.7|15764.2|15754.2|15761.7|15751.7|85
1598642700000|2020-08-28 19:25:00|15764.2|15754.2|15761.7|15751.7|15764.2|15754.2|15761.7|15751.7|52
1598643000000|2020-08-28 19:30:00|15762.9|15752.9|15761.7|15751.7|15764.2|15754.2|15761.7|15751.7|57
1598643300000|2020-08-28 19:35:00|15764.2|15754.2|15764.2|15754.2|15764.2|15754.2|15761.7|15751.7|114
1598643600000|2020-08-28 19:40:00|15762.9|15752.9|15764.2|15754.2|15764.2|15754.2|15761.7|15751.7|25
1598643900000|2020-08-28 19:45:00|15761.7|15751.7|15761.7|15751.7|15764.2|15754.2|15759.2|15749.2|93
1598644200000|2020-08-28 19:50:00|15759.2|15749.2|15760.4|15750.4|15764.2|15754.2|15759.2|15749.2|55
1598644500000|2020-08-28 19:55:00|15761.7|15751.7|15775.4|15765.4|15775.4|15765.4|15759.2|15749.2|182
1598644800000|2020-08-28 20:00:00|15774.2|15764.2|15769.2|15759.2|15775.4|15765.4|15765.4|15755.4|56
1598645100000|2020-08-28 20:05:00|15767.9|15757.9|15765.4|15755.4|15769.2|15759.2|15765.4|15755.4|8
1598645400000|2020-08-28 20:10:00|15766.7|15756.7|15764.2|15754.2|15766.7|15756.7|15764.2|15754.2|49
1598645700000|2020-08-28 20:15:00|15771.8|15747.8|15772.8|15748.8|15773.4|15749.4|15771.8|15747.8|2
1598646000000|2020-08-28 20:20:00|15772.9|15748.9|15772.8|15748.8|15773|15749|15772.8|15748.8|45
1598646300000|2020-08-28 20:25:00|15772.7|15748.7|15773.1|15749.1|15773.3|15749.3|15772.3|15748.3|299
1598646600000|2020-08-28 20:30:00|15771.9|15747.9|15780.8|15756.8|15780.8|15756.8|15771.9|15747.9|35
1598646900000|2020-08-28 20:35:00|15779.9|15755.9|15778.2|15754.2|15780.8|15756.8|15776.6|15752.6|4
1598647200000|2020-08-28 20:40:00|15777.4|15753.4|15781.6|15757.6|15781.6|15757.6|15777.4|15753.4|41
1598647500000|2020-08-28 20:45:00|15780.8|15756.8|15782.5|15758.5|15785|15761|15780.8|15756.8|344
1598647800000|2020-08-28 20:50:00|15780.8|15756.8|15792.4|15768.4|15792.4|15768.4|15780.8|15756.8|15
1598648100000|2020-08-28 20:55:00|15791.6|15767.6|15794.5|15770.5|15794.5|15770.5|15789.9|15765.9|82
1598824800000|2020-08-30 22:00:00|15804.3|15780.3|15808.2|15784.2|15811.4|15787.4|15803|15779|0
1598825100000|2020-08-30 22:05:00|15807.8|15783.8|15821.9|15797.9|15823.6|15799.6|15807.8|15783.8|0
1598825400000|2020-08-30 22:10:00|15822.8|15798.8|15827|15803|15828.7|15804.7|15821.9|15797.9|0
1598825700000|2020-08-30 22:15:00|15827.4|15803.4|15832.6|15808.6|15834.4|15810.4|15827.4|15803.4|0
1598826000000|2020-08-30 22:20:00|15833.4|15809.4|15835.3|15811.3|15835.3|15811.3|15830.4|15806.4|0
1598826300000|2020-08-30 22:25:00|15835.1|15811.1|15837.2|15813.2|15838|15814|15834.2|15810.2|0
1598826600000|2020-08-30 22:30:00|15836.8|15812.8|15836.7|15812.7|15838|15814|15836.3|15812.3|0
1598826900000|2020-08-30 22:35:00|15835.8|15811.8|15837.3|15813.3|15837.3|15813.3|15835|15811|0
1598827200000|2020-08-30 22:40:00|15837.7|15813.7|15841.8|15817.8|15842.6|15818.6|15837.7|15813.7|0
1598827500000|2020-08-30 22:45:00|15842.6|15818.6|15846.1|15822.1|15847.8|15823.8|15842.6|15818.6|0
1598827800000|2020-08-30 22:50:00|15845.2|15821.2|15845.1|15821.1|15846.1|15822.1|15844.3|15820.3|0
1598828100000|2020-08-30 22:55:00|15844.7|15820.7|15842.9|15818.9|15845.5|15821.5|15842.9|15818.9|0
1598828400000|2020-08-30 23:00:00|15843.8|15819.8|15844.8|15820.8|15844.8|15820.8|15842.9|15818.9|0
1598828700000|2020-08-30 23:05:00|15845.6|15821.6|15845.3|15821.3|15846.5|15822.5|15844.4|15820.4|0
1598829000000|2020-08-30 23:10:00|15844.4|15820.4|15844.4|15820.4|15844.8|15820.8|15843.6|15819.6|0
1598829300000|2020-08-30 23:15:00|15843.6|15819.6|15833.1|15809.1|15844.4|15820.4|15832.5|15808.5|0
1598829600000|2020-08-30 23:20:00|15833.5|15809.5|15836.4|15812.4|15836.4|15812.4|15833.1|15809.1|0
1598829900000|2020-08-30 23:25:00|15835.5|15811.5|15841.1|15817.1|15841.9|15817.9|15835.5|15811.5|0
1598830200000|2020-08-30 23:30:00|15840.2|15816.2|15832.1|15808.1|15841.1|15817.1|15830.4|15806.4|0
1598830500000|2020-08-30 23:35:00|15831.2|15807.2|15833.6|15809.6|15833.6|15809.6|15830.3|15806.3|0
1598830800000|2020-08-30 23:40:00|15834.5|15810.5|15834.2|15810.2|15837|15813|15833.6|15809.6|0
1598831100000|2020-08-30 23:45:00|15835|15811|15837.3|15813.3|15838.2|15814.2|15834.2|15810.2|0
1598831400000|2020-08-30 23:50:00|15838.2|15814.2|15840.4|15816.4|15840.4|15816.4|15836.5|15812.5|0
1598831700000|2020-08-30 23:55:00|15841.2|15817.2|15846.1|15822.1|15846.1|15822.1|15840.4|15816.4|0
1598832000000|2020-08-31 00:00:00|15846.9|15822.9|15856.8|15832.8|15856.8|15832.8|15844.4|15820.4|0
1598832300000|2020-08-31 00:05:00|15856|15832|15851.8|15827.8|15856.8|15832.8|15850.9|15826.9|0
1598832600000|2020-08-31 00:10:00|15850.9|15826.9|15855.3|15831.3|15857.8|15833.8|15850.9|15826.9|0
1598832900000|2020-08-31 00:15:00|15856.1|15832.1|15846|15822|15858.8|15834.8|15841.7|15817.7|0
1598833200000|2020-08-31 00:20:00|15847.2|15823.2|15842.6|15818.6|15850.8|15826.8|15840.2|15816.2|0
1598833500000|2020-08-31 00:25:00|15842.2|15818.2|15850.1|15826.1|15853.3|15829.3|15840.2|15816.2|0
1598833800000|2020-08-31 00:30:00|15852.5|15828.5|15858.8|15834.8|15861.6|15837.6|15849.7|15825.7|0
1598834100000|2020-08-31 00:35:00|15859.2|15835.2|15859.1|15835.1|15865.9|15841.9|15858|15834|0
1598834400000|2020-08-31 00:40:00|15860.3|15836.3|15867.8|15843.8|15867.8|15843.8|15857.2|15833.2|0
1598834700000|2020-08-31 00:45:00|15867.4|15843.4|15838.4|15814.4|15867.8|15843.8|15837.2|15813.2|0
1598835000000|2020-08-31 00:50:00|15839.6|15815.6|15811.4|15787.4|15840|15816|15811.4|15787.4|0
1598835300000|2020-08-31 00:55:00|15811.2|15787.2|15808.4|15784.4|15817.8|15793.8|15806|15782|0
1598835600000|2020-08-31 01:00:00|15799.4|15789.4|15861.9|15851.9|15869.4|15859.4|15784.4|15774.4|5744
1598835900000|2020-08-31 01:05:00|15859.4|15849.4|15851.9|15841.9|15859.4|15849.4|15841.9|15831.9|1609
1598836200000|2020-08-31 01:10:00|15854.4|15844.4|15861.9|15851.9|15866.9|15856.9|15841.9|15831.9|1994
1598836500000|2020-08-31 01:15:00|15864.4|15854.4|15876.9|15866.9|15896.9|15886.9|15861.9|15851.9|3214
1598836800000|2020-08-31 01:20:00|15874.4|15864.4|15886.9|15876.9|15889.4|15879.4|15859.4|15849.4|2598
1598837100000|2020-08-31 01:25:00|15889.4|15879.4|15889.4|15879.4|15911.9|15901.9|15871.9|15861.9|5133
1598837400000|2020-08-31 01:30:00|15891.9|15881.9|15919.4|15909.4|15976.9|15966.9|15886.9|15876.9|29067
1598837700000|2020-08-31 01:35:00|15916.9|15906.9|15909.4|15899.4|15929.4|15919.4|15866.9|15856.9|14823
1598838000000|2020-08-31 01:40:00|15911.9|15901.9|15881.9|15871.9|15914.4|15904.4|15869.4|15859.4|8943
1598838300000|2020-08-31 01:45:00|15884.4|15874.4|15941.9|15931.9|15954.4|15944.4|15879.4|15869.4|8266
1598838600000|2020-08-31 01:50:00|15946.9|15936.9|15929.4|15919.4|15981.9|15971.9|15924.4|15914.4|6301
1598838900000|2020-08-31 01:55:00|15926.9|15916.9|15924.4|15914.4|15949.4|15939.4|15911.9|15901.9|4927
1598839200000|2020-08-31 02:00:00|15926.9|15916.9|15924.4|15914.4|15941.9|15931.9|15901.9|15891.9|6891
1598839500000|2020-08-31 02:05:00|15926.9|15916.9|15926.9|15916.9|15934.4|15924.4|15904.4|15894.4|4953
1598839800000|2020-08-31 02:10:00|15929.4|15919.4|15949.4|15939.4|15956.9|15946.9|15924.4|15914.4|4395
1598840100000|2020-08-31 02:15:00|15951.9|15941.9|15914.4|15904.4|15951.9|15941.9|15914.4|15904.4|3076
1598840400000|2020-08-31 02:20:00|15916.9|15906.9|15916.9|15906.9|15936.9|15926.9|15904.4|15894.4|4087
1598840700000|2020-08-31 02:25:00|15919.4|15909.4|15944.4|15934.4|15964.4|15954.4|15916.9|15906.9|3734
1598841000000|2020-08-31 02:30:00|15941.9|15931.9|15964.4|15954.4|15989.4|15979.4|15934.4|15924.4|7202
1598841300000|2020-08-31 02:35:00|15961.9|15951.9|15939.4|15929.4|15974.4|15964.4|15939.4|15929.4|4247
1598841600000|2020-08-31 02:40:00|15936.9|15926.9|15934.4|15924.4|15961.9|15951.9|15929.4|15919.4|3412
1598841900000|2020-08-31 02:45:00|15931.9|15921.9|15954.4|15944.4|15956.9|15946.9|15914.4|15904.4|3216
1598842200000|2020-08-31 02:50:00|15956.9|15946.9|15959.4|15949.4|15966.9|15956.9|15941.9|15931.9|4213
1598842500000|2020-08-31 02:55:00|15956.9|15946.9|15964.4|15954.4|15974.4|15964.4|15951.9|15941.9|3403
1598842800000|2020-08-31 03:00:00|15969.4|15959.4|15956.9|15946.9|15971.9|15961.9|15941.9|15931.9|3470
1598843100000|2020-08-31 03:05:00|15951.9|15941.9|15924.4|15914.4|15954.4|15944.4|15924.4|15914.4|2833
1598843400000|2020-08-31 03:10:00|15921.9|15911.9|15901.9|15891.9|15924.4|15914.4|15899.4|15889.4|4092
1598843700000|2020-08-31 03:15:00|15899.4|15889.4|15899.4|15889.4|15904.4|15894.4|15879.4|15869.4|3682
1598844000000|2020-08-31 03:20:00|15896.9|15886.9|15876.9|15866.9|15896.9|15886.9|15861.9|15851.9|4706
1598844300000|2020-08-31 03:25:00|15874.4|15864.4|15889.4|15879.4|15904.4|15894.4|15871.9|15861.9|1778
1598844600000|2020-08-31 03:30:00|15886.9|15876.9|15894.4|15884.4|15899.4|15889.4|15886.9|15876.9|914
1598844900000|2020-08-31 03:35:00|15896.9|15886.9|15889.4|15879.4|15896.9|15886.9|15889.4|15879.4|469
1598845200000|2020-08-31 03:40:00|15886.9|15876.9|15891.9|15881.9|15891.9|15881.9|15884.4|15874.4|272
1598845500000|2020-08-31 03:45:00|15889.4|15879.4|15891.9|15881.9|15891.9|15881.9|15886.9|15876.9|263
1598845800000|2020-08-31 03:50:00|15894.4|15884.4|15894.4|15884.4|15894.4|15884.4|15891.9|15881.9|321
1598846100000|2020-08-31 03:55:00|15891.9|15881.9|15891.9|15881.9|15894.4|15884.4|15889.4|15879.4|252
1598846400000|2020-08-31 04:00:00|15889.4|15879.4|15891.9|15881.9|15891.9|15881.9|15889.4|15879.4|211
1598846700000|2020-08-31 04:05:00|15889.4|15879.4|15889.4|15879.4|15889.4|15879.4|15886.9|15876.9|157
1598847000000|2020-08-31 04:10:00|15886.9|15876.9|15886.9|15876.9|15894.4|15884.4|15886.9|15876.9|252
1598847300000|2020-08-31 04:15:00|15884.4|15874.4|15889.4|15879.4|15889.4|15879.4|15884.4|15874.4|115
1598847600000|2020-08-31 04:20:00|15891.9|15881.9|15891.9|15881.9|15891.9|15881.9|15889.4|15879.4|122
1598847900000|2020-08-31 04:25:00|15894.4|15884.4|15896.9|15886.9|15896.9|15886.9|15891.9|15881.9|335
1598848200000|2020-08-31 04:30:00|15894.4|15884.4|15894.4|15884.4|15896.9|15886.9|15891.9|15881.9|345
1598848500000|2020-08-31 04:35:00|15896.9|15886.9|15896.9|15886.9|15896.9|15886.9|15894.4|15884.4|356
1598848800000|2020-08-31 04:40:00|15894.4|15884.4|15891.9|15881.9|15896.9|15886.9|15889.4|15879.4|397
1598849100000|2020-08-31 04:45:00|15889.4|15879.4|15894.4|15884.4|15894.4|15884.4|15886.9|15876.9|230
1598849400000|2020-08-31 04:50:00|15896.9|15886.9|15894.4|15884.4|15896.9|15886.9|15894.4|15884.4|321
1598849700000|2020-08-31 04:55:00|15896.9|15886.9|15891.9|15881.9|15896.9|15886.9|15889.4|15879.4|414
1598850000000|2020-08-31 05:00:00|15889.4|15879.4|15906.9|15896.9|15909.4|15899.4|15881.9|15871.9|5267
1598850300000|2020-08-31 05:05:00|15904.4|15894.4|15884.4|15874.4|15904.4|15894.4|15879.4|15869.4|2713
1598850600000|2020-08-31 05:10:00|15881.9|15871.9|15869.4|15859.4|15891.9|15881.9|15861.9|15851.9|3926
1598850900000|2020-08-31 05:15:00|15866.9|15856.9|15849.4|15839.4|15874.4|15864.4|15841.9|15831.9|5887
1598851200000|2020-08-31 05:20:00|15851.9|15841.9|15826.9|15816.9|15851.9|15841.9|15824.4|15814.4|4815
1598851500000|2020-08-31 05:25:00|15824.4|15814.4|15831.9|15821.9|15846.9|15836.9|15824.4|15814.4|3894
1598851800000|2020-08-31 05:30:00|15829.4|15819.4|15854.4|15844.4|15854.4|15844.4|15824.4|15814.4|2844
1598852100000|2020-08-31 05:35:00|15851.9|15841.9|15846.9|15836.9|15851.9|15841.9|15829.4|15819.4|3272
1598852400000|2020-08-31 05:40:00|15849.4|15839.4|15844.4|15834.4|15859.4|15849.4|15831.9|15821.9|2362
1598852700000|2020-08-31 05:45:00|15841.9|15831.9|15864.4|15854.4|15864.4|15854.4|15839.4|15829.4|2543
1598853000000|2020-08-31 05:50:00|15866.9|15856.9|15856.9|15846.9|15876.9|15866.9|15849.4|15839.4|3879
1598853300000|2020-08-31 05:55:00|15854.4|15844.4|15836.9|15826.9|15861.9|15851.9|15836.9|15826.9|2647
1598853600000|2020-08-31 06:00:00|15834.4|15824.4|15811.9|15801.9|15834.4|15824.4|15804.4|15794.4|6105
1598853900000|2020-08-31 06:05:00|15809.4|15799.4|15796.9|15786.9|15809.4|15799.4|15784.4|15774.4|5842
1598854200000|2020-08-31 06:10:00|15794.4|15784.4|15789.4|15779.4|15804.4|15794.4|15779.4|15769.4|4796
1598854500000|2020-08-31 06:15:00|15786.9|15776.9|15749.4|15739.4|15786.9|15776.9|15741.9|15731.9|7271
1598854800000|2020-08-31 06:20:00|15746.9|15736.9|15759.4|15749.4|15761.9|15751.9|15736.9|15726.9|7199
1598855100000|2020-08-31 06:25:00|15756.9|15746.9|15746.9|15736.9|15766.9|15756.9|15739.4|15729.4|5235
1598855400000|2020-08-31 06:30:00|15749.4|15739.4|15754.4|15744.4|15761.9|15751.9|15721.9|15711.9|7549
1598855700000|2020-08-31 06:35:00|15751.9|15741.9|15741.9|15731.9|15756.9|15746.9|15734.4|15724.4|6111
1598856000000|2020-08-31 06:40:00|15739.4|15729.4|15744.4|15734.4|15746.9|15736.9|15719.4|15709.4|5085
1598856300000|2020-08-31 06:45:00|15746.9|15736.9|15701.9|15691.9|15749.4|15739.4|15701.9|15691.9|5964
1598856600000|2020-08-31 06:50:00|15699.4|15689.4|15651.9|15641.9|15726.9|15716.9|15646.9|15636.9|9196
1598856900000|2020-08-31 06:55:00|15649.4|15639.4|15656.9|15646.9|15669.4|15659.4|15634.4|15624.4|15534
1598857200000|2020-08-31 07:00:00|15659.4|15649.4|15669.4|15654.4|15669.4|15656.9|15639.4|15626.9|3950
1598857500000|2020-08-31 07:05:00|15666.9|15656.9|15644.4|15629.4|15669.4|15656.9|15636.9|15624.4|2763
1598857800000|2020-08-31 07:10:00|15646.9|15631.9|15659.4|15646.9|15661.9|15649.4|15634.4|15621.9|1550
1598858100000|2020-08-31 07:15:00|15656.9|15644.4|15626.9|15614.4|15661.9|15649.4|15624.4|15611.9|1389
1598858400000|2020-08-31 07:20:00|15629.4|15616.9|15596.9|15584.4|15629.4|15616.9|15586.9|15574.4|2967
1598858700000|2020-08-31 07:25:00|15594.4|15581.9|15591.9|15579.4|15599.4|15586.9|15546.9|15534.4|4297
1598859000000|2020-08-31 07:30:00|15594.4|15576.9|15591.9|15579.4|15601.9|15589.4|15574.4|15561.9|3119
1598859300000|2020-08-31 07:35:00|15594.4|15581.9|15586.9|15574.4|15601.9|15589.4|15581.9|15566.9|1544
1598859600000|2020-08-31 07:40:00|15589.4|15576.9|15594.4|15581.9|15609.4|15596.9|15579.4|15566.9|1141
1598859900000|2020-08-31 07:45:00|15596.9|15579.4|15586.9|15571.9|15599.4|15586.9|15576.9|15561.9|1612
1598860200000|2020-08-31 07:50:00|15589.4|15574.4|15599.4|15586.9|15601.9|15589.4|15584.4|15571.9|1129
1598860500000|2020-08-31 07:55:00|15596.9|15584.4|15584.4|15569.4|15604.4|15591.9|15581.9|15569.4|1156
1598860800000|2020-08-31 08:00:00|15581.9|15566.9|15559.4|15544.4|15586.9|15574.4|15556.9|15544.4|1740
1598861100000|2020-08-31 08:05:00|15554.4|15541.9|15526.9|15514.4|15564.4|15551.9|15526.9|15514.4|2683
1598861400000|2020-08-31 08:10:00|15529.4|15519.4|15534.4|15519.4|15539.4|15526.9|15514.4|15501.9|2844
1598861700000|2020-08-31 08:15:00|15531.9|15521.9|15544.4|15531.9|15551.9|15539.4|15526.9|15514.4|903
1598862000000|2020-08-31 08:20:00|15546.9|15534.4|15559.4|15546.9|15569.4|15554.4|15544.4|15534.4|1260
1598862300000|2020-08-31 08:25:00|15561.9|15544.4|15564.4|15551.9|15569.4|15556.9|15551.9|15539.4|1262
1598862600000|2020-08-31 08:30:00|15568.7|15544.7|15582.6|15558.6|15583.4|15559.4|15568.7|15544.7|1
1598862900000|2020-08-31 08:35:00|15583|15559|15585.6|15561.6|15589.1|15565.1|15583|15559|1216
1598863200000|2020-08-31 08:40:00|15587.9|15563.9|15584.9|15560.9|15594|15570|15584.9|15560.9|0
1598863500000|2020-08-31 08:45:00|15585.1|15561.1|15596.2|15572.2|15599.4|15575.4|15582.2|15558.2|0
1598863800000|2020-08-31 08:50:00|15595.8|15571.8|15592.5|15568.5|15596.2|15572.2|15589.4|15565.4|0
1598864100000|2020-08-31 08:55:00|15592.9|15568.9|15587.9|15563.9|15595.2|15571.2|15586.3|15562.3|0
1598864400000|2020-08-31 09:00:00|15587.5|15563.5|15564.4|15551.9|15591.8|15567.8|15541.9|15526.9|720
1598864700000|2020-08-31 09:05:00|15561.9|15549.4|15559.4|15546.9|15566.9|15554.4|15559.4|15546.9|156
1598865000000|2020-08-31 09:10:00|15561.9|15549.4|15564.4|15551.9|15564.4|15551.9|15559.4|15546.9|147
1598865300000|2020-08-31 09:15:00|15561.9|15549.4|15556.9|15544.4|15561.9|15551.9|15554.4|15541.9|379
1598865600000|2020-08-31 09:20:00|15564.4|15551.9|15571.9|15559.4|15576.9|15564.4|15564.4|15549.4|574
1598865900000|2020-08-31 09:25:00|15569.4|15556.9|15566.9|15554.4|15571.9|15559.4|15556.9|15544.4|159
1598866200000|2020-08-31 09:30:00|15564.4|15551.9|15564.4|15551.9|15574.4|15561.9|15561.9|15549.4|416
1598866500000|2020-08-31 09:35:00|15566.9|15554.4|15571.9|15559.4|15571.9|15559.4|15561.9|15549.4|207
1598866800000|2020-08-31 09:40:00|15569.4|15556.9|15574.4|15561.9|15574.4|15561.9|15566.9|15554.4|219
1598867100000|2020-08-31 09:45:00|15571.9|15559.4|15574.4|15561.9|15574.4|15561.9|15566.9|15554.4|148
1598867400000|2020-08-31 09:50:00|15576.9|15564.4|15579.4|15566.9|15581.9|15569.4|15574.4|15559.4|345
1598867700000|2020-08-31 09:55:00|15581.9|15569.4|15576.9|15564.4|15581.9|15569.4|15574.4|15559.4|220
1598868000000|2020-08-31 10:00:00|15574.4|15561.9|15579.4|15566.9|15581.9|15569.4|15574.4|15561.9|320
1598868300000|2020-08-31 10:05:00|15576.9|15564.4|15571.9|15559.4|15579.4|15566.9|15569.4|15556.9|253
1598868600000|2020-08-31 10:10:00|15574.4|15561.9|15576.9|15564.4|15576.9|15564.4|15571.9|15559.4|150
1598868900000|2020-08-31 10:15:00|15571.9|15561.9|15576.9|15564.4|15581.9|15569.4|15571.9|15559.4|239
1598869200000|2020-08-31 10:20:00|15579.4|15561.9|15579.4|15564.4|15579.4|15566.9|15574.4|15561.9|195
1598869500000|2020-08-31 10:25:00|15576.9|15566.9|15581.9|15569.4|15584.4|15571.9|15574.4|15561.9|134
1598869800000|2020-08-31 10:30:00|15584.4|15571.9|15584.4|15569.4|15586.9|15574.4|15581.9|15569.4|181
1598870100000|2020-08-31 10:35:00|15581.9|15566.9|15584.4|15571.9|15584.4|15571.9|15579.4|15566.9|131
1598870400000|2020-08-31 10:40:00|15581.9|15569.4|15584.4|15569.4|15586.9|15574.4|15581.9|15569.4|215
1598870700000|2020-08-31 10:45:00|15581.9|15571.9|15584.4|15571.9|15584.4|15571.9|15581.9|15569.4|18
1598871000000|2020-08-31 10:50:00|15586.9|15574.4|15581.9|15569.4|15586.9|15574.4|15581.9|15569.4|71
1598871300000|2020-08-31 10:55:00|15584.4|15571.9|15584.4|15571.9|15586.9|15574.4|15581.9|15569.4|31
1598871600000|2020-08-31 11:00:00|15581.9|15569.4|15581.9|15569.4|15586.9|15571.9|15581.9|15569.4|74
1598871900000|2020-08-31 11:05:00|15579.4|15566.9|15584.4|15571.9|15584.4|15571.9|15574.4|15561.9|320
1598872200000|2020-08-31 11:10:00|15586.9|15574.4|15584.4|15571.9|15586.9|15574.4|15584.4|15571.9|174
1598872500000|2020-08-31 11:15:00|15581.9|15569.4|15581.9|15569.4|15584.4|15571.9|15581.9|15569.4|128
1598872800000|2020-08-31 11:20:00|15584.4|15566.9|15584.4|15571.9|15586.9|15574.4|15581.9|15566.9|179
1598873100000|2020-08-31 11:25:00|15586.9|15574.4|15589.4|15576.9|15589.4|15576.9|15584.4|15571.9|270
1598873400000|2020-08-31 11:30:00|15586.9|15574.4|15589.4|15576.9|15589.4|15576.9|15584.4|15571.9|160
1598873700000|2020-08-31 11:35:00|15586.9|15574.4|15584.4|15571.9|15589.4|15576.9|15584.4|15571.9|140
1598874000000|2020-08-31 11:40:00|15581.9|15569.4|15586.9|15574.4|15589.4|15576.9|15581.9|15569.4|268
1598874300000|2020-08-31 11:45:00|15584.4|15571.9|15591.9|15579.4|15591.9|15579.4|15584.4|15571.9|221
1598874600000|2020-08-31 11:50:00|15594.4|15581.9|15591.9|15579.4|15596.9|15584.4|15591.9|15579.4|224
1598874900000|2020-08-31 11:55:00|15589.4|15576.9|15586.9|15574.4|15591.9|15579.4|15581.9|15569.4|310
1598875200000|2020-08-31 12:00:00|15584.4|15571.9|15586.9|15574.4|15589.4|15576.9|15584.4|15571.9|156
1598875500000|2020-08-31 12:05:00|15589.4|15576.9|15586.9|15574.4|15589.4|15576.9|15584.4|15571.9|233
1598875800000|2020-08-31 12:10:00|15584.4|15571.9|15589.4|15576.9|15596.9|15584.4|15584.4|15571.9|283
1598876100000|2020-08-31 12:15:00|15586.9|15574.4|15581.9|15569.4|15586.9|15576.9|15576.9|15564.4|277
1598876400000|2020-08-31 12:20:00|15579.4|15566.9|15579.4|15566.9|15584.4|15571.9|15576.9|15564.4|152
1598876700000|2020-08-31 12:25:00|15581.9|15569.4|15574.4|15561.9|15581.9|15569.4|15571.9|15559.4|209
1598877000000|2020-08-31 12:30:00|15571.9|15559.4|15581.9|15569.4|15581.9|15569.4|15571.9|15559.4|87
1598877300000|2020-08-31 12:35:00|15584.4|15571.9|15586.9|15574.4|15586.9|15574.4|15581.9|15569.4|68
1598877600000|2020-08-31 12:40:00|15589.4|15576.9|15584.4|15571.9|15589.4|15576.9|15584.4|15571.9|201
1598877900000|2020-08-31 12:45:00|15581.9|15569.4|15589.4|15576.9|15589.4|15576.9|15581.9|15569.4|98
1598878200000|2020-08-31 12:50:00|15591.9|15579.4|15584.4|15571.9|15591.9|15579.4|15584.4|15571.9|93
1598878500000|2020-08-31 12:55:00|15586.9|15574.4|15584.4|15571.9|15586.9|15574.4|15576.9|15564.4|208
1598878800000|2020-08-31 13:00:00|15586.9|15574.4|15571.9|15559.4|15586.9|15574.4|15564.4|15551.9|290
1598879100000|2020-08-31 13:05:00|15574.4|15561.9|15579.4|15566.9|15581.9|15569.4|15574.4|15561.9|232
1598879400000|2020-08-31 13:10:00|15581.9|15569.4|15581.9|15569.4|15584.4|15569.4|15576.9|15564.4|155
1598879700000|2020-08-31 13:15:00|15579.4|15566.9|15586.9|15574.4|15586.9|15574.4|15579.4|15564.4|215
1598880000000|2020-08-31 13:20:00|15589.4|15576.9|15596.9|15584.4|15596.9|15584.4|15589.4|15576.9|217
1598880300000|2020-08-31 13:25:00|15594.4|15581.9|15599.4|15586.9|15601.9|15589.4|15591.9|15579.4|398
1598880600000|2020-08-31 13:30:00|15596.9|15584.4|15569.4|15556.9|15599.4|15584.4|15569.4|15556.9|1502
1598880900000|2020-08-31 13:35:00|15566.9|15554.4|15561.9|15549.4|15569.4|15556.9|15549.4|15536.9|795
1598881200000|2020-08-31 13:40:00|15564.4|15551.9|15559.4|15544.4|15576.9|15564.4|15554.4|15541.9|787
1598881500000|2020-08-31 13:45:00|15556.9|15541.9|15554.4|15541.9|15559.4|15546.9|15544.4|15531.9|594
1598881800000|2020-08-31 13:50:00|15551.9|15539.4|15541.9|15529.4|15551.9|15539.4|15541.9|15529.4|463
1598882100000|2020-08-31 13:55:00|15539.4|15526.9|15554.4|15541.9|15556.9|15544.4|15539.4|15526.9|356
1598882400000|2020-08-31 14:00:00|15551.9|15539.4|15536.9|15524.4|15554.4|15541.9|15531.9|15519.4|1694
1598882700000|2020-08-31 14:05:00|15534.4|15521.9|15539.4|15526.9|15539.4|15526.9|15521.9|15509.4|671
1598883000000|2020-08-31 14:10:00|15541.9|15529.4|15539.4|15526.9|15544.4|15531.9|15529.4|15516.9|670
1598883300000|2020-08-31 14:15:00|15536.9|15524.4|15546.9|15534.4|15546.9|15534.4|15529.4|15516.9|491
1598883600000|2020-08-31 14:20:00|15544.4|15531.9|15541.9|15529.4|15546.9|15534.4|15536.9|15524.4|260
1598883900000|2020-08-31 14:25:00|15539.4|15526.9|15529.4|15514.4|15539.4|15526.9|15524.4|15511.9|380
1598884200000|2020-08-31 14:30:00|15531.9|15516.9|15541.9|15529.4|15544.4|15531.9|15529.4|15514.4|199
1598884500000|2020-08-31 14:35:00|15539.4|15526.9|15544.4|15531.9|15544.4|15531.9|15534.4|15521.9|195
1598884800000|2020-08-31 14:40:00|15541.9|15529.4|15536.9|15524.4|15544.4|15531.9|15536.9|15524.4|125
1598885100000|2020-08-31 14:45:00|15539.4|15521.9|15544.4|15531.9|15546.9|15531.9|15534.4|15521.9|85
1598885400000|2020-08-31 14:50:00|15541.9|15529.4|15539.4|15526.9|15544.4|15531.9|15536.9|15524.4|218
1598885700000|2020-08-31 14:55:00|15541.9|15524.4|15539.4|15526.9|15546.9|15534.4|15536.9|15524.4|326
1598886000000|2020-08-31 15:00:00|15541.9|15524.4|15539.4|15526.9|15546.9|15534.4|15536.9|15524.4|435
1598886300000|2020-08-31 15:05:00|15541.9|15529.4|15541.9|15529.4|15544.4|15531.9|15536.9|15521.9|310
1598886600000|2020-08-31 15:10:00|15539.4|15526.9|15531.9|15519.4|15541.9|15529.4|15531.9|15519.4|239
1598886900000|2020-08-31 15:15:00|15534.4|15521.9|15529.4|15516.9|15536.9|15524.4|15529.4|15516.9|230
1598887200000|2020-08-31 15:20:00|15531.9|15514.4|15519.4|15506.9|15531.9|15514.4|15514.4|15501.9|628
1598887500000|2020-08-31 15:25:00|15521.9|15504.4|15516.9|15504.4|15521.9|15506.9|15506.9|15494.4|387
1598887800000|2020-08-31 15:30:00|15514.4|15501.9|15529.4|15516.9|15529.4|15516.9|15509.4|15496.9|323
1598888100000|2020-08-31 15:35:00|15526.9|15514.4|15531.9|15519.4|15541.9|15526.9|15526.9|15514.4|366
1598888400000|2020-08-31 15:40:00|15529.4|15516.9|15526.9|15514.4|15534.4|15521.9|15524.4|15511.9|185
1598888700000|2020-08-31 15:45:00|15529.4|15516.9|15531.9|15519.4|15536.9|15524.4|15529.4|15516.9|223
1598889000000|2020-08-31 15:50:00|15534.4|15516.9|15529.4|15516.9|15534.4|15521.9|15529.4|15516.9|154
1598889300000|2020-08-31 15:55:00|15531.9|15519.4|15534.4|15521.9|15536.9|15521.9|15526.9|15514.4|230
1598889600000|2020-08-31 16:00:00|15531.9|15519.4|15529.4|15516.9|15541.9|15529.4|15526.9|15514.4|248
1598889900000|2020-08-31 16:05:00|15531.9|15514.4|15524.4|15511.9|15531.9|15519.4|15524.4|15511.9|258
1598890200000|2020-08-31 16:10:00|15526.9|15514.4|15531.9|15519.4|15531.9|15519.4|15526.9|15514.4|122
1598890500000|2020-08-31 16:15:00|15529.4|15516.9|15541.9|15529.4|15546.9|15534.4|15529.4|15516.9|329
1598890800000|2020-08-31 16:20:00|15544.4|15531.9|15539.4|15524.4|15544.4|15531.9|15536.9|15524.4|223
1598891100000|2020-08-31 16:25:00|15536.9|15521.9|15539.4|15526.9|15539.4|15526.9|15529.4|15516.9|152
1598891400000|2020-08-31 16:30:00|15536.9|15524.4|15541.9|15529.4|15541.9|15529.4|15536.9|15524.4|141
1598891700000|2020-08-31 16:35:00|15539.4|15526.9|15549.4|15534.4|15551.9|15539.4|15539.4|15526.9|331
1598892000000|2020-08-31 16:40:00|15546.9|15531.9|15536.9|15524.4|15546.9|15534.4|15536.9|15524.4|224
1598892300000|2020-08-31 16:45:00|15539.4|15526.9|15534.4|15521.9|15544.4|15531.9|15531.9|15519.4|143
1598892600000|2020-08-31 16:50:00|15536.9|15519.4|15541.9|15529.4|15541.9|15529.4|15531.9|15519.4|44
1598892900000|2020-08-31 16:55:00|15539.4|15526.9|15539.4|15526.9|15541.9|15529.4|15536.9|15524.4|63
1598893200000|2020-08-31 17:00:00|15536.9|15524.4|15539.4|15526.9|15539.4|15526.9|15531.9|15519.4|105
1598893500000|2020-08-31 17:05:00|15541.9|15529.4|15541.9|15529.4|15544.4|15531.9|15539.4|15526.9|36
1598893800000|2020-08-31 17:10:00|15539.4|15526.9|15539.4|15526.9|15541.9|15529.4|15539.4|15526.9|27
1598894100000|2020-08-31 17:15:00|15541.9|15529.4|15544.4|15531.9|15546.9|15534.4|15539.4|15526.9|62
1598894400000|2020-08-31 17:20:00|15546.9|15534.4|15541.9|15529.4|15546.9|15534.4|15539.4|15526.9|107
1598894700000|2020-08-31 17:25:00|15539.4|15526.9|15546.9|15534.4|15546.9|15534.4|15539.4|15526.9|64
1598895000000|2020-08-31 17:30:00|15544.4|15531.9|15546.9|15534.4|15551.9|15539.4|15544.4|15531.9|77
1598895300000|2020-08-31 17:35:00|15544.4|15531.9|15544.4|15531.9|15546.9|15534.4|15539.4|15526.9|66
1598895600000|2020-08-31 17:40:00|15546.9|15534.4|15549.4|15534.4|15549.4|15536.9|15546.9|15531.9|35
1598895900000|2020-08-31 17:45:00|15546.9|15536.9|15549.4|15536.9|15551.9|15536.9|15546.9|15534.4|40
1598896200000|2020-08-31 17:50:00|15551.9|15539.4|15549.4|15536.9|15551.9|15539.4|15546.9|15534.4|53
1598896500000|2020-08-31 17:55:00|15546.9|15534.4|15546.9|15534.4|15549.4|15536.9|15546.9|15534.4|25
1598896800000|2020-08-31 18:00:00|15544.4|15531.9|15541.9|15529.4|15546.9|15534.4|15541.9|15529.4|52
1598897100000|2020-08-31 18:05:00|15539.4|15526.9|15541.9|15529.4|15541.9|15529.4|15539.4|15526.9|81
1598897400000|2020-08-31 18:10:00|15544.4|15531.9|15546.9|15534.4|15546.9|15534.4|15544.4|15531.9|38
1598897700000|2020-08-31 18:15:00|15544.4|15531.9|15544.4|15531.9|15546.9|15534.4|15541.9|15529.4|159
1598898000000|2020-08-31 18:20:00|15546.9|15534.4|15546.9|15531.9|15546.9|15534.4|15544.4|15529.4|12
1598898300000|2020-08-31 18:25:00|15544.4|15534.4|15544.4|15529.4|15546.9|15534.4|15544.4|15529.4|9
1598898600000|2020-08-31 18:30:00|15541.9|15531.9|15539.4|15526.9|15544.4|15531.9|15536.9|15524.4|161
1598898900000|2020-08-31 18:35:00|15541.9|15524.4|15551.9|15536.9|15551.9|15536.9|15541.9|15524.4|121
1598899200000|2020-08-31 18:40:00|15549.4|15539.4|15555.7|15545.7|15556.9|15545.7|15549.4|15539.4|62
1598899500000|2020-08-31 18:45:00|15554.4|15544.4|15555.7|15545.7|15555.7|15545.7|15551.9|15541.9|40
1598899800000|2020-08-31 18:50:00|15556.9|15546.9|15560.7|15550.7|15560.7|15550.7|15554.4|15544.4|83
1598900100000|2020-08-31 18:55:00|15559.4|15549.4|15558.2|15548.2|15560.7|15550.7|15555.7|15545.7|109
1598900400000|2020-08-31 19:00:00|15556.9|15546.9|15549.4|15539.4|15558.2|15548.2|15548.2|15538.2|137
1598900700000|2020-08-31 19:05:00|15548.2|15538.2|15566.9|15556.9|15568.2|15558.2|15548.2|15538.2|154
1598901000000|2020-08-31 19:10:00|15568.2|15558.2|15568.2|15558.2|15568.2|15558.2|15563.2|15553.2|102
1598901300000|2020-08-31 19:15:00|15566.9|15556.9|15565.7|15555.7|15570.7|15560.7|15565.7|15555.7|166
1598901600000|2020-08-31 19:20:00|15564.4|15554.4|15570.7|15560.7|15573.2|15563.2|15561.9|15551.9|238
1598901900000|2020-08-31 19:25:00|15568.2|15558.2|15571.9|15561.9|15574.4|15564.4|15568.2|15558.2|101
1598902200000|2020-08-31 19:30:00|15573.2|15563.2|15568.2|15558.2|15574.4|15564.4|15565.7|15555.7|287
1598902500000|2020-08-31 19:35:00|15569.4|15559.4|15575.7|15565.7|15575.7|15565.7|15566.9|15556.9|218
1598902800000|2020-08-31 19:40:00|15578.2|15568.2|15585.7|15575.7|15585.7|15575.7|15576.9|15566.9|367
1598903100000|2020-08-31 19:45:00|15588.2|15578.2|15593.2|15583.2|15595.7|15585.7|15586.9|15576.9|438
1598903400000|2020-08-31 19:50:00|15590.7|15580.7|15578.2|15568.2|15591.9|15581.9|15578.2|15568.2|250
1598903700000|2020-08-31 19:55:00|15580.7|15570.7|15568.2|15558.2|15585.7|15575.7|15568.2|15558.2|573
1598904000000|2020-08-31 20:00:00|15565.7|15555.7|15560.7|15550.7|15574.4|15564.4|15558.2|15548.2|306
1598904300000|2020-08-31 20:05:00|15561.9|15551.9|15558.2|15548.2|15561.9|15551.9|15558.2|15548.2|26
1598904600000|2020-08-31 20:10:00|15560.7|15550.7|15555.7|15545.7|15560.7|15550.7|15555.7|15545.7|192
1598904900000|2020-08-31 20:15:00|15565.5|15541.5|15564.6|15540.6|15565.6|15541.6|15564.2|15540.2|61
1598905200000|2020-08-31 20:20:00|15564.8|15540.8|15563.7|15539.7|15565.5|15541.5|15563.5|15539.5|57
1598905500000|2020-08-31 20:25:00|15563.5|15539.5|15564.6|15540.6|15564.6|15540.6|15563.1|15539.1|93
1598905800000|2020-08-31 20:30:00|15562.6|15538.6|15559.3|15535.3|15565.1|15541.1|15552.6|15528.6|164
1598906100000|2020-08-31 20:35:00|15560.1|15536.1|15556.8|15532.8|15560.1|15536.1|15550.9|15526.9|73
1598906400000|2020-08-31 20:40:00|15557.6|15533.6|15558.4|15534.4|15561.8|15537.8|15557.6|15533.6|13
1598906700000|2020-08-31 20:45:00|15559.3|15535.3|15555.1|15531.1|15559.3|15535.3|15552.6|15528.6|82
1598907000000|2020-08-31 20:50:00|15554.3|15530.3|15552.6|15528.6|15555.1|15531.1|15549.2|15525.2|51
1598907300000|2020-08-31 20:55:00|15553.4|15529.4|15552.3|15528.3|15556.8|15532.8|15548.6|15524.6|48
1598907600000|2020-08-31 21:00:00|15552.5|15528.5|15552.5|15528.5|15552.8|15528.8|15547.9|15523.9|7
1598907900000|2020-08-31 21:05:00|15552.8|15528.8|15552.9|15528.9|15554.1|15530.1|15552.6|15528.6|4
1598908200000|2020-08-31 21:10:00|15552.6|15528.6|15553.6|15529.6|15554.1|15530.1|15552.3|15528.3|2
1598908500000|2020-08-31 21:15:00|15553.7|15529.7|15553.8|15529.8|15554.3|15530.3|15553.5|15529.5|0
1598908800000|2020-08-31 21:20:00|15554.3|15530.3|15559.5|15535.5|15559.6|15535.6|15554.3|15530.3|0
1598909100000|2020-08-31 21:25:00|15559.6|15535.6|15559.7|15535.7|15559.7|15535.7|15559.6|15535.6|0
1598909400000|2020-08-31 21:30:00|15559.8|15535.8|15559.7|15535.7|15559.8|15535.8|15558.5|15534.5|0
1598909700000|2020-08-31 21:35:00|15558.7|15534.7|15558.7|15534.7|15558.7|15534.7|15558.1|15534.1|0
1598910000000|2020-08-31 21:40:00|15558.6|15534.6|15559.7|15535.7|15559.9|15535.9|15558.6|15534.6|0
1598910300000|2020-08-31 21:45:00|15559.4|15535.4|15561.9|15537.9|15562.2|15538.2|15559.4|15535.4|0
1598910600000|2020-08-31 21:50:00|15561.8|15537.8|15561.4|15537.4|15563.5|15539.5|15561.4|15537.4|0
1598910900000|2020-08-31 21:55:00|15561.3|15537.3|15561.7|15537.7|15563.2|15539.2|15561|15537|0
1598911200000|2020-08-31 22:00:00|15559.5|15535.5|15567.5|15543.5|15569.1|15545.1|15557.9|15533.9|0
1598911500000|2020-08-31 22:05:00|15567.9|15543.9|15569.1|15545.1|15569.1|15545.1|15565.8|15541.8|0
1598911800000|2020-08-31 22:10:00|15568.3|15544.3|15539.9|15515.9|15569.1|15545.1|15539.9|15515.9|0
1598912100000|2020-08-31 22:15:00|15540.8|15516.8|15549.1|15525.1|15549.1|15525.1|15537.4|15513.4|0
1598912400000|2020-08-31 22:20:00|15549.9|15525.9|15538.2|15514.2|15549.9|15525.9|15538.2|15514.2|0
1598912700000|2020-08-31 22:25:00|15537.8|15513.8|15546.6|15522.6|15546.6|15522.6|15537.4|15513.4|0
1598913000000|2020-08-31 22:30:00|15547.4|15523.4|15549.1|15525.1|15549.9|15525.9|15544.9|15520.9|0
1598913300000|2020-08-31 22:35:00|15548.3|15524.3|15549.1|15525.1|15551.5|15527.5|15545.6|15521.6|0
1598913600000|2020-08-31 22:40:00|15549.5|15525.5|15549.2|15525.2|15549.9|15525.9|15547.5|15523.5|0
1598913900000|2020-08-31 22:45:00|15550|15526|15548.4|15524.4|15550|15526|15546.3|15522.3|0
1598914200000|2020-08-31 22:50:00|15547.5|15523.5|15545.4|15521.4|15550|15526|15545|15521|0
1598914500000|2020-08-31 22:55:00|15546.2|15522.2|15547.9|15523.9|15549.6|15525.6|15546.2|15522.2|0
1598914800000|2020-08-31 23:00:00|15550.4|15526.4|15551.2|15527.2|15552.9|15528.9|15549.6|15525.6|0
1598915100000|2020-08-31 23:05:00|15552.1|15528.1|15558.7|15534.7|15558.7|15534.7|15552.1|15528.1|0
1598915400000|2020-08-31 23:10:00|15559.6|15535.6|15556.2|15532.2|15559.6|15535.6|15555.4|15531.4|0
1598915700000|2020-08-31 23:15:00|15557.9|15533.9|15559.6|15535.6|15560.4|15536.4|15557.1|15533.1|0
1598916000000|2020-08-31 23:20:00|15560.4|15536.4|15558.7|15534.7|15560.4|15536.4|15557.9|15533.9|0
1598916300000|2020-08-31 23:25:00|15559.6|15535.6|15557.4|15533.4|15560.4|15536.4|15557.4|15533.4|0
1598916600000|2020-08-31 23:30:00|15558.2|15534.2|15564.1|15540.1|15564.9|15540.9|15558.2|15534.2|0
1598916900000|2020-08-31 23:35:00|15563.2|15539.2|15567.4|15543.4|15567.4|15543.4|15563.2|15539.2|0
1598917200000|2020-08-31 23:40:00|15568.2|15544.2|15566.6|15542.6|15568.2|15544.2|15565.7|15541.7|0
1598917500000|2020-08-31 23:45:00|15567.4|15543.4|15572.4|15548.4|15572.4|15548.4|15565.7|15541.7|0
1598917800000|2020-08-31 23:50:00|15573.3|15549.3|15594.6|15570.6|15595.5|15571.5|15571.6|15547.6|0
1598918100000|2020-08-31 23:55:00|15595.5|15571.5|15590.8|15566.8|15596.3|15572.3|15590.8|15566.8|0
1598918400000|2020-09-01 00:00:00|15591.6|15567.6|15601.8|15577.8|15606|15582|15591.6|15567.6|0
1598918700000|2020-09-01 00:05:00|15602.6|15578.6|15611.6|15587.6|15614.1|15590.1|15601.8|15577.8|0
1598919000000|2020-09-01 00:10:00|15610.8|15586.8|15600.8|15576.8|15611.6|15587.6|15597.4|15573.4|0
1598919300000|2020-09-01 00:15:00|15599.9|15575.9|15600.8|15576.8|15607.1|15583.1|15597.6|15573.6|0
1598919600000|2020-09-01 00:20:00|15600.4|15576.4|15615.4|15591.4|15623.2|15599.2|15600.4|15576.4|0
1598919900000|2020-09-01 00:25:00|15615.8|15591.8|15617.4|15593.4|15621.8|15597.8|15611.4|15587.4|0
1598920200000|2020-09-01 00:30:00|15617|15593|15613.8|15589.8|15620.2|15596.2|15613.3|15589.3|0
1598920500000|2020-09-01 00:35:00|15613.4|15589.4|15608.3|15584.3|15614.2|15590.2|15605.1|15581.1|0
1598920800000|2020-09-01 00:40:00|15608.7|15584.7|15608|15584|15610.8|15586.8|15604.3|15580.3|0
1598921100000|2020-09-01 00:45:00|15607.5|15583.5|15592.4|15568.4|15608|15584|15588|15564|0
1598921400000|2020-09-01 00:50:00|15591.2|15567.2|15583.5|15559.5|15594|15570|15579.4|15555.4|0
1598921700000|2020-09-01 00:55:00|15583.3|15559.3|15593.5|15569.5|15593.5|15569.5|15580.3|15556.3|0
1598922000000|2020-09-01 01:00:00|15593.1|15569.1|15617.6|15607.6|15622.6|15612.6|15582.6|15569.1|3836
1598922300000|2020-09-01 01:05:00|15620.1|15610.1|15610.1|15600.1|15625.1|15615.1|15610.1|15600.1|1529
1598922600000|2020-09-01 01:10:00|15607.6|15597.6|15582.6|15572.6|15615.1|15605.1|15580.1|15570.1|2020
1598922900000|2020-09-01 01:15:00|15580.1|15570.1|15590.1|15580.1|15615.1|15605.1|15575.1|15565.1|3311
1598923200000|2020-09-01 01:20:00|15592.6|15582.6|15612.6|15602.6|15612.6|15602.6|15580.1|15570.1|3973
1598923500000|2020-09-01 01:25:00|15610.1|15600.1|15622.6|15612.6|15630.1|15620.1|15595.1|15585.1|5365
1598923800000|2020-09-01 01:30:00|15620.1|15610.1|15625.1|15615.1|15647.6|15637.6|15597.6|15587.6|17615
1598924100000|2020-09-01 01:35:00|15627.6|15617.6|15667.6|15657.6|15670.1|15660.1|15612.6|15602.6|14232
1598924400000|2020-09-01 01:40:00|15670.1|15660.1|15695.1|15685.1|15700.1|15690.1|15652.6|15642.6|10165
1598924700000|2020-09-01 01:45:00|15697.6|15687.6|15700.1|15690.1|15702.6|15692.6|15680.1|15670.1|6476
1598925000000|2020-09-01 01:50:00|15702.6|15692.6|15667.6|15657.6|15710.1|15700.1|15667.6|15657.6|6227
1598925300000|2020-09-01 01:55:00|15670.1|15660.1|15655.1|15645.1|15682.6|15672.6|15650.1|15640.1|5417
1598925600000|2020-09-01 02:00:00|15657.6|15647.6|15710.1|15700.1|15712.6|15702.6|15650.1|15640.1|6343
1598925900000|2020-09-01 02:05:00|15712.6|15702.6|15685.1|15675.1|15720.1|15710.1|15685.1|15675.1|3586
1598926200000|2020-09-01 02:10:00|15682.6|15672.6|15682.6|15672.6|15695.1|15685.1|15672.6|15662.6|4387
1598926500000|2020-09-01 02:15:00|15685.1|15675.1|15657.6|15647.6|15695.1|15685.1|15655.1|15645.1|3209
1598926800000|2020-09-01 02:20:00|15655.1|15645.1|15632.6|15622.6|15657.6|15647.6|15627.6|15617.6|2766
1598927100000|2020-09-01 02:25:00|15630.1|15620.1|15630.1|15620.1|15630.1|15620.1|15610.1|15600.1|4892
1598927400000|2020-09-01 02:30:00|15627.6|15617.6|15600.1|15590.1|15630.1|15620.1|15595.1|15585.1|5529
1598927700000|2020-09-01 02:35:00|15597.6|15587.6|15645.1|15635.1|15647.6|15637.6|15592.6|15582.6|3852
1598928000000|2020-09-01 02:40:00|15647.6|15637.6|15665.1|15655.1|15667.6|15657.6|15642.6|15632.6|2406
1598928300000|2020-09-01 02:45:00|15667.6|15657.6|15675.1|15665.1|15687.6|15677.6|15660.1|15650.1|2995
1598928600000|2020-09-01 02:50:00|15672.6|15662.6|15692.6|15682.6|15692.6|15682.6|15667.6|15657.6|2781
1598928900000|2020-09-01 02:55:00|15690.1|15680.1|15672.6|15662.6|15700.1|15690.1|15665.1|15655.1|3244
1598929200000|2020-09-01 03:00:00|15675.1|15665.1|15700.1|15690.1|15700.1|15690.1|15672.6|15662.6|2512
1598929500000|2020-09-01 03:05:00|15702.6|15692.6|15690.1|15680.1|15707.6|15697.6|15677.6|15667.6|2624
1598929800000|2020-09-01 03:10:00|15692.6|15682.6|15682.6|15672.6|15697.6|15687.6|15675.1|15665.1|1605
1598930100000|2020-09-01 03:15:00|15685.1|15675.1|15677.6|15667.6|15692.6|15682.6|15667.6|15657.6|1788
1598930400000|2020-09-01 03:20:00|15680.1|15670.1|15677.6|15667.6|15697.6|15687.6|15675.1|15665.1|2645
1598930700000|2020-09-01 03:25:00|15675.1|15665.1|15675.1|15665.1|15682.6|15672.6|15660.1|15650.1|1551
1598931000000|2020-09-01 03:30:00|15677.6|15667.6|15675.1|15665.1|15677.6|15667.6|15667.6|15657.6|383
1598931300000|2020-09-01 03:35:00|15672.6|15662.6|15667.6|15657.6|15677.6|15667.6|15667.6|15657.6|204
1598931600000|2020-09-01 03:40:00|15670.1|15660.1|15667.6|15657.6|15672.6|15662.6|15667.6|15657.6|162
1598931900000|2020-09-01 03:45:00|15670.1|15660.1|15672.6|15662.6|15672.6|15662.6|15660.1|15650.1|159
1598932200000|2020-09-01 03:50:00|15670.1|15660.1|15670.1|15660.1|15672.6|15662.6|15667.6|15657.6|118
1598932500000|2020-09-01 03:55:00|15672.6|15662.6|15672.6|15662.6|15675.1|15665.1|15670.1|15660.1|403
1598932800000|2020-09-01 04:00:00|15675.1|15665.1|15680.1|15670.1|15682.6|15672.6|15672.6|15662.6|368
1598933100000|2020-09-01 04:05:00|15677.6|15667.6|15682.6|15672.6|15682.6|15672.6|15677.6|15667.6|115
1598933400000|2020-09-01 04:10:00|15680.1|15670.1|15690.1|15680.1|15690.1|15680.1|15677.6|15667.6|340
1598933700000|2020-09-01 04:15:00|15685.1|15675.1|15685.1|15675.1|15687.6|15677.6|15680.1|15670.1|174
1598934000000|2020-09-01 04:20:00|15682.6|15672.6|15680.1|15670.1|15685.1|15675.1|15677.6|15667.6|125
1598934300000|2020-09-01 04:25:00|15677.6|15667.6|15655.1|15645.1|15677.6|15667.6|15655.1|15645.1|702
1598934600000|2020-09-01 04:30:00|15657.6|15647.6|15662.6|15652.6|15665.1|15655.1|15652.6|15642.6|750
1598934900000|2020-09-01 04:35:00|15665.1|15655.1|15650.1|15640.1|15665.1|15655.1|15650.1|15640.1|682
1598935200000|2020-09-01 04:40:00|15655.1|15645.1|15652.6|15642.6|15660.1|15650.1|15647.6|15637.6|477
1598935500000|2020-09-01 04:45:00|15650.1|15640.1|15647.6|15637.6|15655.1|15645.1|15642.6|15632.6|1293
1598935800000|2020-09-01 04:50:00|15645.1|15635.1|15650.1|15640.1|15652.6|15642.6|15645.1|15635.1|478
1598936100000|2020-09-01 04:55:00|15652.6|15642.6|15642.6|15632.6|15652.6|15642.6|15642.6|15632.6|916
1598936400000|2020-09-01 05:00:00|15645.1|15635.1|15652.6|15642.6|15672.6|15662.6|15642.6|15632.6|6778
1598936700000|2020-09-01 05:05:00|15655.1|15645.1|15647.6|15637.6|15667.6|15657.6|15645.1|15635.1|2688
1598937000000|2020-09-01 05:10:00|15650.1|15640.1|15670.1|15660.1|15672.6|15662.6|15647.6|15637.6|2839
1598937300000|2020-09-01 05:15:00|15672.6|15662.6|15680.1|15670.1|15682.6|15672.6|15665.1|15655.1|2569
1598937600000|2020-09-01 05:20:00|15682.6|15672.6|15660.1|15650.1|15682.6|15672.6|15660.1|15650.1|1881
1598937900000|2020-09-01 05:25:00|15662.6|15652.6|15687.6|15677.6|15695.1|15685.1|15660.1|15650.1|2835
1598938200000|2020-09-01 05:30:00|15690.1|15680.1|15687.6|15677.6|15692.6|15682.6|15677.6|15667.6|2378
1598938500000|2020-09-01 05:35:00|15685.1|15675.1|15675.1|15665.1|15687.6|15677.6|15670.1|15660.1|1770
1598938800000|2020-09-01 05:40:00|15672.6|15662.6|15642.6|15632.6|15672.6|15662.6|15640.1|15630.1|2632
1598939100000|2020-09-01 05:45:00|15640.1|15630.1|15642.6|15632.6|15647.6|15637.6|15635.1|15625.1|2181
1598939400000|2020-09-01 05:50:00|15640.1|15630.1|15675.1|15665.1|15675.1|15665.1|15637.6|15627.6|2381
1598939700000|2020-09-01 05:55:00|15672.6|15662.6|15675.1|15665.1|15680.1|15670.1|15667.6|15657.6|1770
1598940000000|2020-09-01 06:00:00|15672.6|15662.6|15652.6|15642.6|15677.6|15667.6|15645.1|15635.1|3070
1598940300000|2020-09-01 06:05:00|15650.1|15640.1|15687.6|15677.6|15687.6|15677.6|15637.6|15627.6|2851
1598940600000|2020-09-01 06:10:00|15685.1|15675.1|15655.1|15645.1|15685.1|15675.1|15655.1|15645.1|2332
1598940900000|2020-09-01 06:15:00|15660.1|15650.1|15657.6|15647.6|15667.6|15657.6|15647.6|15637.6|2185
1598941200000|2020-09-01 06:20:00|15655.1|15645.1|15652.6|15642.6|15672.6|15662.6|15647.6|15637.6|1960
1598941500000|2020-09-01 06:25:00|15650.1|15640.1|15635.1|15625.1|15650.1|15640.1|15632.6|15622.6|2213
1598941800000|2020-09-01 06:30:00|15632.6|15622.6|15637.6|15627.6|15655.1|15645.1|15625.1|15615.1|3938
1598942100000|2020-09-01 06:35:00|15635.1|15625.1|15632.6|15622.6|15640.1|15630.1|15625.1|15615.1|2684
1598942400000|2020-09-01 06:40:00|15630.1|15620.1|15655.1|15645.1|15655.1|15645.1|15627.6|15617.6|4012
1598942700000|2020-09-01 06:45:00|15652.6|15642.6|15677.6|15667.6|15677.6|15667.6|15650.1|15640.1|6051
1598943000000|2020-09-01 06:50:00|15675.1|15665.1|15690.1|15680.1|15690.1|15680.1|15667.6|15657.6|5636
1598943300000|2020-09-01 06:55:00|15687.6|15677.6|15690.1|15680.1|15695.1|15685.1|15677.6|15667.6|5958
1598943600000|2020-09-01 07:00:00|15692.6|15677.6|15657.6|15645.1|15692.6|15677.6|15657.6|15645.1|2996
1598943900000|2020-09-01 07:05:00|15660.1|15647.6|15652.6|15637.6|15670.1|15657.6|15652.6|15637.6|2113
1598944200000|2020-09-01 07:10:00|15650.1|15640.1|15652.6|15637.6|15657.6|15645.1|15640.1|15627.6|2378
1598944500000|2020-09-01 07:15:00|15650.1|15640.1|15675.1|15662.6|15682.6|15667.6|15650.1|15637.6|1542
1598944800000|2020-09-01 07:20:00|15677.6|15665.1|15685.1|15672.6|15692.6|15680.1|15675.1|15662.6|609
1598945100000|2020-09-01 07:25:00|15687.6|15675.1|15682.6|15667.6|15687.6|15675.1|15680.1|15667.6|507
1598945400000|2020-09-01 07:30:00|15685.1|15670.1|15680.1|15667.6|15685.1|15672.6|15672.6|15660.1|842
1598945700000|2020-09-01 07:35:00|15682.6|15670.1|15690.1|15677.6|15690.1|15677.6|15682.6|15667.6|437
1598946000000|2020-09-01 07:40:00|15692.6|15680.1|15695.1|15682.6|15702.6|15690.1|15690.1|15677.6|1173
1598946300000|2020-09-01 07:45:00|15692.6|15680.1|15692.6|15680.1|15697.6|15685.1|15690.1|15677.6|431
1598946600000|2020-09-01 07:50:00|15690.1|15677.6|15697.6|15685.1|15697.6|15685.1|15680.1|15667.6|796
1598946900000|2020-09-01 07:55:00|15700.1|15687.6|15707.6|15695.1|15712.6|15700.1|15695.1|15680.1|1588
1598947200000|2020-09-01 08:00:00|15710.1|15692.6|15685.1|15672.6|15712.6|15700.1|15682.6|15667.6|930
1598947500000|2020-09-01 08:05:00|15687.6|15675.1|15677.6|15662.6|15695.1|15682.6|15672.6|15660.1|821
1598947800000|2020-09-01 08:10:00|15675.1|15665.1|15675.1|15662.6|15682.6|15670.1|15672.6|15660.1|968
1598948100000|2020-09-01 08:15:00|15672.6|15660.1|15690.1|15675.1|15690.1|15677.6|15670.1|15657.6|1006
1598948400000|2020-09-01 08:20:00|15692.6|15677.6|15700.1|15687.6|15700.1|15687.6|15687.6|15675.1|1214
1598948700000|2020-09-01 08:25:00|15697.6|15685.1|15702.6|15690.1|15702.6|15690.1|15692.6|15680.1|1364
1598949000000|2020-09-01 08:30:00|15701.8|15677.8|15705.3|15681.3|15714.2|15690.2|15681.3|15657.3|0
1598949300000|2020-09-01 08:35:00|15705.7|15681.7|15716.4|15692.4|15725.7|15701.7|15705.3|15681.3|2131
1598949600000|2020-09-01 08:40:00|15716.8|15692.8|15701.4|15677.4|15719.2|15695.2|15687.8|15663.8|0
1598949900000|2020-09-01 08:45:00|15701.6|15677.6|15704.7|15680.7|15716.3|15692.3|15697.4|15673.4|0
1598950200000|2020-09-01 08:50:00|15705.1|15681.1|15680.2|15656.2|15707.9|15683.9|15674.9|15650.9|0
1598950500000|2020-09-01 08:55:00|15677.8|15653.8|15688.3|15664.3|15691|15667|15674.2|15650.2|0
1598950800000|2020-09-01 09:00:00|15705.1|15692.6|15705.1|15692.6|15707.6|15695.1|15697.6|15682.6|578
1598951100000|2020-09-01 09:05:00|15707.6|15690.1|15705.1|15692.6|15710.1|15697.6|15700.1|15687.6|283
1598951400000|2020-09-01 09:10:00|15707.6|15695.1|15710.1|15697.6|15710.1|15697.6|15705.1|15692.6|120
1598951700000|2020-09-01 09:15:00|15707.6|15695.1|15715.1|15700.1|15715.1|15702.6|15705.1|15692.6|522
1598952000000|2020-09-01 09:20:00|15717.6|15702.6|15717.6|15702.6|15720.1|15705.1|15712.6|15700.1|293
1598952300000|2020-09-01 09:25:00|15715.1|15705.1|15722.6|15710.1|15722.6|15710.1|15715.1|15705.1|352
1598952600000|2020-09-01 09:30:00|15725.1|15712.6|15727.6|15715.1|15727.6|15715.1|15722.6|15710.1|353
1598952900000|2020-09-01 09:35:00|15730.1|15717.6|15732.6|15720.1|15732.6|15720.1|15727.6|15715.1|338
1598953200000|2020-09-01 09:40:00|15730.1|15717.6|15727.6|15715.1|15730.1|15717.6|15727.6|15715.1|121
1598953500000|2020-09-01 09:45:00|15730.1|15717.6|15727.6|15715.1|15730.1|15717.6|15725.1|15712.6|227
1598953800000|2020-09-01 09:50:00|15725.1|15712.6|15722.6|15710.1|15727.6|15715.1|15722.6|15710.1|245
1598954100000|2020-09-01 09:55:00|15720.1|15707.6|15717.6|15705.1|15722.6|15710.1|15715.1|15702.6|169
1598954400000|2020-09-01 10:00:00|15715.1|15702.6|15717.6|15705.1|15720.1|15705.1|15712.6|15700.1|149
1598954700000|2020-09-01 10:05:00|||||||||42
1598955000000|2020-09-01 10:10:00|15715.1|15702.6|15720.1|15707.6|15720.1|15707.6|15715.1|15702.6|64
1598955300000|2020-09-01 10:15:00|15722.6|15710.1|15725.1|15712.6|15725.1|15712.6|15720.1|15707.6|225
1598955600000|2020-09-01 10:20:00|15727.6|15715.1|15730.1|15717.6|15730.1|15717.6|15725.1|15712.6|231
1598955900000|2020-09-01 10:25:00|15727.6|15715.1|15725.1|15712.6|15730.1|15717.6|15725.1|15712.6|49
1598956200000|2020-09-01 10:30:00|15727.6|15715.1|15725.1|15712.6|15730.1|15717.6|15725.1|15712.6|42
1598956500000|2020-09-01 10:35:00|15722.6|15710.1|15725.1|15712.6|15725.1|15712.6|15722.6|15710.1|46
1598956800000|2020-09-01 10:40:00|15722.6|15710.1|15725.1|15712.6|15725.1|15712.6|15720.1|15707.6|183
1598957100000|2020-09-01 10:45:00|15727.6|15715.1|15727.6|15715.1|15727.6|15715.1|15727.6|15715.1|29
1598957400000|2020-09-01 10:50:00|15725.1|15712.6|15727.6|15715.1|15727.6|15715.1|15725.1|15712.6|29
1598957700000|2020-09-01 10:55:00|15730.1|15717.6|15732.6|15720.1|15732.6|15720.1|15727.6|15715.1|118
1598958000000|2020-09-01 11:00:00|15735.1|15722.6|15732.6|15720.1|15735.1|15722.6|15732.6|15720.1|98
1598958300000|2020-09-01 11:05:00|15735.1|15722.6|15732.6|15720.1|15735.1|15722.6|15732.6|15720.1|77
1598958600000|2020-09-01 11:10:00|15735.1|15722.6|15725.1|15712.6|15735.1|15722.6|15725.1|15712.6|68
1598958900000|2020-09-01 11:15:00|15722.6|15710.1|15717.6|15705.1|15725.1|15712.6|15717.6|15705.1|222
1598959200000|2020-09-01 11:20:00|15715.1|15702.6|15707.6|15695.1|15717.6|15702.6|15705.1|15692.6|194
1598959500000|2020-09-01 11:25:00|15705.1|15692.6|15702.6|15690.1|15707.6|15695.1|15700.1|15687.6|235
1598959800000|2020-09-01 11:30:00|15705.1|15692.6|15697.6|15685.1|15705.1|15692.6|15695.1|15682.6|294
1598960100000|2020-09-01 11:35:00|15695.1|15682.6|15705.1|15692.6|15707.6|15695.1|15695.1|15682.6|314
1598960400000|2020-09-01 11:40:00|15702.6|15690.1|15697.6|15685.1|15702.6|15690.1|15695.1|15680.1|276
1598960700000|2020-09-01 11:45:00|15695.1|15682.6|15697.6|15685.1|15705.1|15692.6|15695.1|15682.6|300
1598961000000|2020-09-01 11:50:00|15695.1|15682.6|15697.6|15685.1|15700.1|15687.6|15695.1|15682.6|261
1598961300000|2020-09-01 11:55:00|15695.1|15682.6|15695.1|15682.6|15700.1|15687.6|15695.1|15682.6|253
1598961600000|2020-09-01 12:00:00|15697.6|15685.1|15702.6|15690.1|15705.1|15690.1|15695.1|15682.6|98
1598961900000|2020-09-01 12:05:00|15705.1|15687.6|15700.1|15687.6|15705.1|15690.1|15700.1|15687.6|39
1598962200000|2020-09-01 12:10:00|15702.6|15690.1|15702.6|15690.1|15705.1|15692.6|15700.1|15687.6|125
1598962500000|2020-09-01 12:15:00|15700.1|15687.6|15697.6|15685.1|15702.6|15690.1|15697.6|15685.1|73
1598962800000|2020-09-01 12:20:00|15695.1|15682.6|15697.6|15685.1|15697.6|15685.1|15695.1|15682.6|113
1598963100000|2020-09-01 12:25:00|15700.1|15687.6|15700.1|15687.6|15702.6|15690.1|15697.6|15685.1|197
1598963400000|2020-09-01 12:30:00|15697.6|15685.1|15702.6|15690.1|15702.6|15690.1|15697.6|15685.1|26
1598963700000|2020-09-01 12:35:00|15705.1|15687.6|15702.6|15690.1|15705.1|15690.1|15700.1|15687.6|62
1598964000000|2020-09-01 12:40:00|15700.1|15687.6|15707.6|15692.6|15710.1|15695.1|15700.1|15687.6|72
1598964300000|2020-09-01 12:45:00|15705.1|15695.1|15712.6|15697.6|15712.6|15700.1|15705.1|15692.6|53
1598964600000|2020-09-01 12:50:00|15710.1|15700.1|15707.6|15695.1|15712.6|15700.1|15705.1|15692.6|202
1598964900000|2020-09-01 12:55:00|15710.1|15697.6|15695.1|15682.6|15710.1|15697.6|15690.1|15677.6|502
1598965200000|2020-09-01 13:00:00|15692.6|15680.1|15677.6|15665.1|15697.6|15685.1|15677.6|15665.1|728
1598965500000|2020-09-01 13:05:00|15675.1|15662.6|15662.6|15647.6|15680.1|15667.6|15655.1|15642.6|637
1598965800000|2020-09-01 13:10:00|15660.1|15650.1|15675.1|15662.6|15675.1|15662.6|15660.1|15647.6|163
1598966100000|2020-09-01 13:15:00|15672.6|15660.1|15675.1|15662.6|15682.6|15670.1|15670.1|15655.1|190
1598966400000|2020-09-01 13:20:00|15672.6|15660.1|15675.1|15662.6|15677.6|15665.1|15672.6|15660.1|152
1598966700000|2020-09-01 13:25:00|15677.6|15665.1|15682.6|15670.1|15685.1|15672.6|15677.6|15662.6|85
1598967000000|2020-09-01 13:30:00|15685.1|15672.6|15685.1|15672.6|15692.6|15680.1|15672.6|15660.1|556
1598967300000|2020-09-01 13:35:00|15687.6|15670.1|15677.6|15665.1|15690.1|15677.6|15677.6|15665.1|274
1598967600000|2020-09-01 13:40:00|15675.1|15662.6|15672.6|15660.1|15682.6|15670.1|15665.1|15652.6|480
1598967900000|2020-09-01 13:45:00|15675.1|15662.6|15707.6|15692.6|15710.1|15697.6|15675.1|15662.6|645
1598968200000|2020-09-01 13:50:00|15705.1|15690.1|15687.6|15672.6|15705.1|15690.1|15685.1|15672.6|468
1598968500000|2020-09-01 13:55:00|15685.1|15675.1|15685.1|15672.6|15695.1|15682.6|15685.1|15672.6|114
1598968800000|2020-09-01 14:00:00|15690.1|15675.1|15687.6|15675.1|15707.6|15695.1|15685.1|15672.6|383
1598969100000|2020-09-01 14:05:00|15690.1|15677.6|15685.1|15672.6|15702.6|15690.1|15685.1|15672.6|201
1598969400000|2020-09-01 14:10:00|15687.6|15675.1|15695.1|15682.6|15702.6|15690.1|15687.6|15675.1|254
1598969700000|2020-09-01 14:15:00|15697.6|15685.1|15710.1|15697.6|15710.1|15697.6|15692.6|15680.1|227
1598970000000|2020-09-01 14:20:00|15707.6|15695.1|15712.6|15700.1|15715.1|15702.6|15707.6|15695.1|193
1598970300000|2020-09-01 14:25:00|15715.1|15702.6|15720.1|15707.6|15720.1|15707.6|15712.6|15700.1|302
1598970600000|2020-09-01 14:30:00|15717.6|15705.1|15707.6|15695.1|15720.1|15707.6|15707.6|15695.1|114
1598970900000|2020-09-01 14:35:00|15710.1|15697.6|15710.1|15697.6|15717.6|15705.1|15707.6|15695.1|91
1598971200000|2020-09-01 14:40:00|15712.6|15700.1|15710.1|15697.6|15715.1|15702.6|15705.1|15692.6|81
1598971500000|2020-09-01 14:45:00|15707.6|15695.1|15712.6|15700.1|15725.1|15710.1|15705.1|15692.6|423
1598971800000|2020-09-01 14:50:00|15710.1|15697.6|15705.1|15692.6|15720.1|15707.6|15705.1|15692.6|127
1598972100000|2020-09-01 14:55:00|15707.6|15695.1|15702.6|15690.1|15717.6|15705.1|15702.6|15690.1|262
1598972400000|2020-09-01 15:00:00|15705.1|15692.6|15700.1|15687.6|15710.1|15697.6|15700.1|15687.6|97
1598972700000|2020-09-01 15:05:00|15702.6|15690.1|15700.1|15687.6|15705.1|15692.6|15697.6|15685.1|289
1598973000000|2020-09-01 15:10:00|15702.6|15690.1|15700.1|15687.6|15702.6|15690.1|15697.6|15685.1|257
1598973300000|2020-09-01 15:15:00|15697.6|15685.1|15697.6|15685.1|15702.6|15690.1|15695.1|15682.6|99
1598973600000|2020-09-01 15:20:00|15695.1|15682.6|15692.6|15680.1|15700.1|15687.6|15692.6|15680.1|208
1598973900000|2020-09-01 15:25:00|15695.1|15682.6|15690.1|15677.6|15697.6|15682.6|15687.6|15675.1|350
1598974200000|2020-09-01 15:30:00|15692.6|15675.1|15690.1|15677.6|15692.6|15680.1|15685.1|15672.6|211
1598974500000|2020-09-01 15:35:00|15692.6|15680.1|15690.1|15677.6|15695.1|15682.6|15687.6|15675.1|177
1598974800000|2020-09-01 15:40:00|15687.6|15675.1|15692.6|15680.1|15695.1|15682.6|15685.1|15672.6|158
1598975100000|2020-09-01 15:45:00|15690.1|15677.6|15690.1|15677.6|15692.6|15680.1|15687.6|15675.1|41
1598975400000|2020-09-01 15:50:00|15687.6|15675.1|15690.1|15675.1|15692.6|15680.1|15687.6|15675.1|26
1598975700000|2020-09-01 15:55:00|15687.6|15677.6|15695.1|15682.6|15695.1|15682.6|15687.6|15675.1|50
1598976000000|2020-09-01 16:00:00|15697.6|15685.1|15697.6|15685.1|15700.1|15687.6|15695.1|15682.6|17
1598976300000|2020-09-01 16:05:00|15700.1|15687.6|15700.1|15687.6|15705.1|15692.6|15700.1|15687.6|35
1598976600000|2020-09-01 16:10:00|15702.6|15690.1|15705.1|15692.6|15705.1|15692.6|15700.1|15687.6|36
1598976900000|2020-09-01 16:15:00|15707.6|15695.1|15705.1|15692.6|15707.6|15695.1|15702.6|15690.1|42
1598977200000|2020-09-01 16:20:00|15707.6|15695.1|15700.1|15687.6|15707.6|15695.1|15700.1|15687.6|40
1598977500000|2020-09-01 16:25:00|15702.6|15690.1|15702.6|15690.1|15705.1|15692.6|15702.6|15690.1|75
1598977800000|2020-09-01 16:30:00|15700.1|15687.6|15700.1|15687.6|15705.1|15692.6|15697.6|15685.1|130
1598978100000|2020-09-01 16:35:00|15697.6|15685.1|15697.6|15685.1|15697.6|15685.1|15697.6|15685.1|24
1598978400000|2020-09-01 16:40:00|15700.1|15687.6|15700.1|15687.6|15700.1|15687.6|15700.1|15687.6|11
1598978700000|2020-09-01 16:45:00|15702.6|15690.1|15697.6|15685.1|15702.6|15690.1|15697.6|15685.1|31
1598979000000|2020-09-01 16:50:00|15700.1|15687.6|15702.6|15690.1|15702.6|15690.1|15700.1|15687.6|12
1598979300000|2020-09-01 16:55:00|15705.1|15692.6|15702.6|15690.1|15705.1|15692.6|15697.6|15685.1|65
1598979600000|2020-09-01 17:00:00|15700.1|15687.6|15695.1|15682.6|15700.1|15687.6|15695.1|15682.6|49
1598979900000|2020-09-01 17:05:00|15692.6|15680.1|15687.6|15675.1|15692.6|15680.1|15687.6|15675.1|79
1598980200000|2020-09-01 17:10:00|15685.1|15672.6|15685.1|15672.6|15687.6|15675.1|15682.6|15670.1|129
1598980500000|2020-09-01 17:15:00|15687.6||15685.1||15687.6||15685.1||33
1598980800000|2020-09-01 17:20:00|15682.6|15670.1|15680.1|15667.6|15685.1|15672.6|15680.1|15667.6|157
1598981100000|2020-09-01 17:25:00|15682.6|15670.1|15682.6|15670.1|15687.6|15675.1|15680.1|15667.6|94
1598981400000|2020-09-01 17:30:00|15685.1|15667.6|15682.6|15670.1|15685.1|15670.1|15680.1|15667.6|48
1598981700000|2020-09-01 17:35:00|15680.1|15667.6|15682.6|15670.1|15685.1|15672.6|15680.1|15667.6|46
1598982000000|2020-09-01 17:40:00|15685.1|15672.6|15687.6|15675.1|15687.6|15675.1|15685.1|15672.6|14
1598982300000|2020-09-01 17:45:00|15685.1|15672.6|15687.6|15675.1|15687.6|15675.1|15685.1|15672.6|14
1598982600000|2020-09-01 17:50:00|15685.1|15672.6|15685.1|15672.6|15690.1|15677.6|15682.6|15670.1|117
1598982900000|2020-09-01 17:55:00|15682.6|15670.1|15682.6|15670.1|15685.1|15672.6|15682.6|15670.1|5
1598983200000|2020-09-01 18:00:00|15685.1|15672.6|15687.6|15675.1|15690.1|15677.6|15685.1|15672.6|46
1598983500000|2020-09-01 18:05:00|15690.1|15677.6|15690.1|15677.6|15697.6|15685.1|15687.6|15675.1|144
1598983800000|2020-09-01 18:10:00|15692.6|15680.1|15685.1|15672.6|15692.6|15680.1|15685.1|15672.6|118
1598984100000|2020-09-01 18:15:00|15682.6|15670.1|15687.6|15675.1|15687.6|15675.1|15682.6|15667.6|165
1598984400000|2020-09-01 18:20:00|15685.1|15672.6|15685.1|15672.6|15687.6|15675.1|15685.1|15672.6|130
1598984700000|2020-09-01 18:25:00|15687.6|15675.1|15685.1|15672.6|15687.6|15675.1|15685.1|15672.6|206
1598985000000|2020-09-01 18:30:00|15687.6|15675.1|15685.1|15672.6|15687.6|15675.1|15685.1|15672.6|70
1598985300000|2020-09-01 18:35:00|15687.6|15675.1|15687.6|15672.6|15687.6|15675.1|15685.1|15672.6|102
1598985600000|2020-09-01 18:40:00|15685.1|15675.1|15682.6|15672.6|15687.6|15675.1|15680.1|15667.6|176
1598985900000|2020-09-01 18:45:00|15681.4|15671.4|15683.9|15673.9|15683.9|15673.9|15678.9|15668.9|90
1598986200000|2020-09-01 18:50:00|15685.1|15675.1|15685.1|15675.1|15686.4|15676.4|15683.9|15673.9|242
1598986500000|2020-09-01 18:55:00|15683.9|15673.9|15683.9|15673.9|15687.6|15677.6|15683.9|15673.9|339
1598986800000|2020-09-01 19:00:00|15681.4|15671.4|15683.9|15673.9|15685.1|15675.1|15681.4|15671.4|169
1598987100000|2020-09-01 19:05:00|15685.1|15675.1|15683.9|15673.9|15686.4|15676.4|15683.9|15673.9|140
1598987400000|2020-09-01 19:10:00|15682.6|15672.6|15681.4|15671.4|15685.1|15675.1|15681.4|15671.4|128
1598987700000|2020-09-01 19:15:00|15682.6|15672.6|15683.9|15673.9|15686.4|15676.4|15681.4|15671.4|111
1598988000000|2020-09-01 19:20:00|15682.6|15672.6|15686.4|15676.4|15686.4|15676.4|15682.6|15672.6|52
1598988300000|2020-09-01 19:25:00|15683.9|15673.9|15685.1|15675.1|15688.9|15678.9|15683.9|15673.9|396
1598988600000|2020-09-01 19:30:00|15686.4|15676.4|15686.4|15676.4|15688.9|15678.9|15683.9|15673.9|178
1598988900000|2020-09-01 19:35:00|15685.1|15675.1|15688.9|15678.9|15688.9|15678.9|15683.9|15673.9|131
1598989200000|2020-09-01 19:40:00|15691.4|15681.4|15705.1|15695.1|15706.4|15696.4|15691.4|15681.4|73
1598989500000|2020-09-01 19:45:00|15703.9|15693.9|15698.9|15688.9|15703.9|15693.9|15698.9|15688.9|114
1598989800000|2020-09-01 19:50:00|15696.4|15686.4|15706.4|15696.4|15706.4|15696.4|15696.4|15686.4|277
1598990100000|2020-09-01 19:55:00|15708.9|15698.9|15718.9|15708.9|15720.1|15710.1|15708.9|15698.9|390
1598990400000|2020-09-01 20:00:00|15720.1|15710.1|15711.4|15701.4|15721.4|15711.4|15710.1|15700.1|100
1598990700000|2020-09-01 20:05:00|15710.1|15700.1|15717.6|15707.6|15718.9|15708.9|15710.1|15700.1|116
1598991000000|2020-09-01 20:10:00|15716.4|15706.4|15716.4|15706.4|15716.4|15706.4|15713.9|15703.9|21
1598991300000|2020-09-01 20:15:00|15722|15698|15721.7|15697.7|15722.9|15698.9|15720.3|15696.3|4
1598991600000|2020-09-01 20:20:00|15721.9|15697.9|15721.7|15697.7|15722.9|15698.9|15721.5|15697.5|122
1598991900000|2020-09-01 20:25:00|15721.2|15697.2|15722.2|15698.2|15722.5|15698.5|15720.7|15696.7|68
1598992200000|2020-09-01 20:30:00|15724.2|15700.2|15732.5|15708.5|15734.2|15710.2|15719.1|15695.1|73
1598992500000|2020-09-01 20:35:00|15733.4|15709.4|15729.3|15705.3|15733.4|15709.4|15729.2|15705.2|15
1598992800000|2020-09-01 20:40:00|15730.2|15706.2|15731.9|15707.9|15731.9|15707.9|15729.4|15705.4|36
1598993100000|2020-09-01 20:45:00|15731.1|15707.1|15732.8|15708.8|15733.6|15709.6|15730.3|15706.3|165
1598993400000|2020-09-01 20:50:00|15733.6|15709.6|15734.5|15710.5|15735.3|15711.3|15732.8|15708.8|73
1598993700000|2020-09-01 20:55:00|15733.6|15709.6|15733.4|15709.4|15735.3|15711.3|15731.9|15707.9|53
1598994000000|2020-09-01 21:00:00|15732.7|15708.7|15732.4|15708.4|15732.9|15708.9|15732.1|15708.1|2
1598994300000|2020-09-01 21:05:00|15732.6|15708.6|15733.1|15709.1|15733.2|15709.2|15732.6|15708.6|0
1598994600000|2020-09-01 21:10:00|15733|15709|15733.3|15709.3|15733.7|15709.7|15732|15708|2
1598994900000|2020-09-01 21:15:00|15733.2|15709.2|15733.1|15709.1|15734|15710|15732.9|15708.9|0
1598995200000|2020-09-01 21:20:00|15734|15710|15733.5|15709.5|15734|15710|15733|15709|0
1598995500000|2020-09-01 21:25:00|15733.3|15709.3|15733.4|15709.4|15733.7|15709.7|15733.2|15709.2|0
1598995800000|2020-09-01 21:30:00|15734|15710|15733.8|15709.8|15734|15710|15733.7|15709.7|0
1598996100000|2020-09-01 21:35:00|15733.7|15709.7|15734.5|15710.5|15734.8|15710.8|15733.7|15709.7|0
1598996400000|2020-09-01 21:40:00|15734.7|15710.7|15734.7|15710.7|15734.9|15710.9|15734.2|15710.2|0
1598996700000|2020-09-01 21:45:00|15734.9|15710.9|15734.9|15710.9|15734.9|15710.9|15734.1|15710.1|0
1598997000000|2020-09-01 21:50:00|15734.8|15710.8|15733.5|15709.5|15734.8|15710.8|15733.4|15709.4|0
1598997300000|2020-09-01 21:55:00|15733.6|15709.6|15733|15709|15734.1|15710.1|15732.9|15708.9|0
1598997600000|2020-09-01 22:00:00|15734.3|15710.3|15733.1|15709.1|15734.3|15710.3|15725.1|15701.1|0
1598997900000|2020-09-01 22:05:00|15732.6|15708.6|15728|15704|15733.1|15709.1|15728|15704|0
1598998200000|2020-09-01 22:10:00|15728.9|15704.9|15731.5|15707.5|15731.5|15707.5|15727.2|15703.2|0
1598998500000|2020-09-01 22:15:00|15730.7|15706.7|15729.9|15705.9|15730.7|15706.7|15729|15705|0
1598998800000|2020-09-01 22:20:00|15730.7|15706.7|15731.6|15707.6|15733.3|15709.3|15730.7|15706.7|0
1598999100000|2020-09-01 22:25:00|15732.4|15708.4|15729.9|15705.9|15732.4|15708.4|15729.5|15705.5|0
1598999400000|2020-09-01 22:30:00|15729.1|15705.1|15731.6|15707.6|15731.6|15707.6|15728.3|15704.3|0
1598999700000|2020-09-01 22:35:00|15730.8|15706.8|15730.8|15706.8|15731.6|15707.6|15730.8|15706.8|0
1599000000000|2020-09-01 22:40:00|15729.9|15705.9|15729.9|15705.9|15730.8|15706.8|15729.9|15705.9|0
1599000300000|2020-09-01 22:45:00|15730.8|15706.8|15729.9|15705.9|15730.8|15706.8|15728.3|15704.3|0
1599000600000|2020-09-01 22:50:00|15730.8|15706.8|15732.4|15708.4|15732.4|15708.4|15729.9|15705.9|0
1599000900000|2020-09-01 22:55:00|15731.6|15707.6|15732.4|15708.4|15735|15711|15731.6|15707.6|0
1599001200000|2020-09-01 23:00:00|15731.6|15707.6|15729.6|15705.6|15731.6|15707.6|15728.3|15704.3|0
1599001500000|2020-09-01 23:05:00|15730.4|15706.4|15730.9|15706.9|15731.7|15707.7|15730|15706|0
1599001800000|2020-09-01 23:10:00|15730|15706|15731.7|15707.7|15731.7|15707.7|15730|15706|0
1599002100000|2020-09-01 23:15:00|15730.9|15706.9|15735|15711|15735|15711|15730.9|15706.9|0
1599002400000|2020-09-01 23:20:00|15735.9|15711.9|15750.6|15726.6|15750.6|15726.6|15735.9|15711.9|0
1599002700000|2020-09-01 23:25:00|15749.8|15725.8|15748|15724|15751.4|15727.4|15746.4|15722.4|0
1599003000000|2020-09-01 23:30:00|15748.8|15724.8|15745|15721|15748.8|15724.8|15744.6|15720.6|0
1599003300000|2020-09-01 23:35:00|15745.8|15721.8|15746.2|15722.2|15747.5|15723.5|15745|15721|0
1599003600000|2020-09-01 23:40:00|15745.4|15721.4|15747.5|15723.5|15748.4|15724.4|15745.4|15721.4|0
1599003900000|2020-09-01 23:45:00|15746.7|15722.7|15755.4|15731.4|15755.8|15731.8|15745.9|15721.9|0
1599004200000|2020-09-01 23:50:00|15756.3|15732.3|15752.9|15728.9|15756.3|15732.3|15751.2|15727.2|0
1599004500000|2020-09-01 23:55:00|15753.8|15729.8|15759.6|15735.6|15759.6|15735.6|15753.8|15729.8|0
1598918400000|2020-09-01 00:00:00|15591.6|15567.6|15601.8|15577.8|15606|15582|15591.6|15567.6|0
1598918700000|2020-09-01 00:05:00|15602.6|15578.6|15611.6|15587.6|15614.1|15590.1|15601.8|15577.8|0
1598919000000|2020-09-01 00:10:00|15610.8|15586.8|15600.8|15576.8|15611.6|15587.6|15597.4|15573.4|0
1598919300000|2020-09-01 00:15:00|15599.9|15575.9|15600.8|15576.8|15607.1|15583.1|15597.6|15573.6|0
1598919600000|2020-09-01 00:20:00|15600.4|15576.4|15615.4|15591.4|15623.2|15599.2|15600.4|15576.4|0
1598919900000|2020-09-01 00:25:00|15615.8|15591.8|15617.4|15593.4|15621.8|15597.8|15611.4|15587.4|0
1598920200000|2020-09-01 00:30:00|15617|15593|15613.8|15589.8|15620.2|15596.2|15613.3|15589.3|0
1598920500000|2020-09-01 00:35:00|15613.4|15589.4|15608.3|15584.3|15614.2|15590.2|15605.1|15581.1|0
1598920800000|2020-09-01 00:40:00|15608.7|15584.7|15608|15584|15610.8|15586.8|15604.3|15580.3|0
1598921100000|2020-09-01 00:45:00|15607.5|15583.5|15592.4|15568.4|15608|15584|15588|15564|0
1598921400000|2020-09-01 00:50:00|15591.2|15567.2|15583.5|15559.5|15594|15570|15579.4|15555.4|0
1598921700000|2020-09-01 00:55:00|15583.3|15559.3|15593.5|15569.5|15593.5|15569.5|15580.3|15556.3|0
1598922000000|2020-09-01 01:00:00|15593.1|15569.1|15617.6|15607.6|15622.6|15612.6|15582.6|15569.1|3836
1598922300000|2020-09-01 01:05:00|15620.1|15610.1|15610.1|15600.1|15625.1|15615.1|15610.1|15600.1|1529
1598922600000|2020-09-01 01:10:00|15607.6|15597.6|15582.6|15572.6|15615.1|15605.1|15580.1|15570.1|2020
1598922900000|2020-09-01 01:15:00|15580.1|15570.1|15590.1|15580.1|15615.1|15605.1|15575.1|15565.1|3311
1598923200000|2020-09-01 01:20:00|15592.6|15582.6|15612.6|15602.6|15612.6|15602.6|15580.1|15570.1|3973
1598923500000|2020-09-01 01:25:00|15610.1|15600.1|15622.6|15612.6|15630.1|15620.1|15595.1|15585.1|5365
1598923800000|2020-09-01 01:30:00|15620.1|15610.1|15625.1|15615.1|15647.6|15637.6|15597.6|15587.6|17615
1598924100000|2020-09-01 01:35:00|15627.6|15617.6|15667.6|15657.6|15670.1|15660.1|15612.6|15602.6|14232
1598924400000|2020-09-01 01:40:00|15670.1|15660.1|15695.1|15685.1|15700.1|15690.1|15652.6|15642.6|10165
1598924700000|2020-09-01 01:45:00|15697.6|15687.6|15700.1|15690.1|15702.6|15692.6|15680.1|15670.1|6476
1598925000000|2020-09-01 01:50:00|15702.6|15692.6|15667.6|15657.6|15710.1|15700.1|15667.6|15657.6|6227
1598925300000|2020-09-01 01:55:00|15670.1|15660.1|15655.1|15645.1|15682.6|15672.6|15650.1|15640.1|5417
1598925600000|2020-09-01 02:00:00|15657.6|15647.6|15710.1|15700.1|15712.6|15702.6|15650.1|15640.1|6343
1598925900000|2020-09-01 02:05:00|15712.6|15702.6|15685.1|15675.1|15720.1|15710.1|15685.1|15675.1|3586
1598926200000|2020-09-01 02:10:00|15682.6|15672.6|15682.6|15672.6|15695.1|15685.1|15672.6|15662.6|4387
1598926500000|2020-09-01 02:15:00|15685.1|15675.1|15657.6|15647.6|15695.1|15685.1|15655.1|15645.1|3209
1598926800000|2020-09-01 02:20:00|15655.1|15645.1|15632.6|15622.6|15657.6|15647.6|15627.6|15617.6|2766
1598927100000|2020-09-01 02:25:00|15630.1|15620.1|15630.1|15620.1|15630.1|15620.1|15610.1|15600.1|4892
1598927400000|2020-09-01 02:30:00|15627.6|15617.6|15600.1|15590.1|15630.1|15620.1|15595.1|15585.1|5529
1598927700000|2020-09-01 02:35:00|15597.6|15587.6|15645.1|15635.1|15647.6|15637.6|15592.6|15582.6|3852
1598928000000|2020-09-01 02:40:00|15647.6|15637.6|15665.1|15655.1|15667.6|15657.6|15642.6|15632.6|2406
1598928300000|2020-09-01 02:45:00|15667.6|15657.6|15675.1|15665.1|15687.6|15677.6|15660.1|15650.1|2995
1598928600000|2020-09-01 02:50:00|15672.6|15662.6|15692.6|15682.6|15692.6|15682.6|15667.6|15657.6|2781
1598928900000|2020-09-01 02:55:00|15690.1|15680.1|15672.6|15662.6|15700.1|15690.1|15665.1|15655.1|3244
1598929200000|2020-09-01 03:00:00|15675.1|15665.1|15700.1|15690.1|15700.1|15690.1|15672.6|15662.6|2512
1598929500000|2020-09-01 03:05:00|15702.6|15692.6|15690.1|15680.1|15707.6|15697.6|15677.6|15667.6|2624
1598929800000|2020-09-01 03:10:00|15692.6|15682.6|15682.6|15672.6|15697.6|15687.6|15675.1|15665.1|1605
1598930100000|2020-09-01 03:15:00|15685.1|15675.1|15677.6|15667.6|15692.6|15682.6|15667.6|15657.6|1788
1598930400000|2020-09-01 03:20:00|15680.1|15670.1|15677.6|15667.6|15697.6|15687.6|15675.1|15665.1|2645
1598930700000|2020-09-01 03:25:00|15675.1|15665.1|15675.1|15665.1|15682.6|15672.6|15660.1|15650.1|1551
1598931000000|2020-09-01 03:30:00|15677.6|15667.6|15675.1|15665.1|15677.6|15667.6|15667.6|15657.6|383
1598931300000|2020-09-01 03:35:00|15672.6|15662.6|15667.6|15657.6|15677.6|15667.6|15667.6|15657.6|204
1598931600000|2020-09-01 03:40:00|15670.1|15660.1|15667.6|15657.6|15672.6|15662.6|15667.6|15657.6|162
1598931900000|2020-09-01 03:45:00|15670.1|15660.1|15672.6|15662.6|15672.6|15662.6|15660.1|15650.1|159
1598932200000|2020-09-01 03:50:00|15670.1|15660.1|15670.1|15660.1|15672.6|15662.6|15667.6|15657.6|118
1598932500000|2020-09-01 03:55:00|15672.6|15662.6|15672.6|15662.6|15675.1|15665.1|15670.1|15660.1|403
1598932800000|2020-09-01 04:00:00|15675.1|15665.1|15680.1|15670.1|15682.6|15672.6|15672.6|15662.6|368
1598933100000|2020-09-01 04:05:00|15677.6|15667.6|15682.6|15672.6|15682.6|15672.6|15677.6|15667.6|115
1598933400000|2020-09-01 04:10:00|15680.1|15670.1|15690.1|15680.1|15690.1|15680.1|15677.6|15667.6|340
1598933700000|2020-09-01 04:15:00|15685.1|15675.1|15685.1|15675.1|15687.6|15677.6|15680.1|15670.1|174
1598934000000|2020-09-01 04:20:00|15682.6|15672.6|15680.1|15670.1|15685.1|15675.1|15677.6|15667.6|125
1598934300000|2020-09-01 04:25:00|15677.6|15667.6|15655.1|15645.1|15677.6|15667.6|15655.1|15645.1|702
1598934600000|2020-09-01 04:30:00|15657.6|15647.6|15662.6|15652.6|15665.1|15655.1|15652.6|15642.6|750
1598934900000|2020-09-01 04:35:00|15665.1|15655.1|15650.1|15640.1|15665.1|15655.1|15650.1|15640.1|682
1598935200000|2020-09-01 04:40:00|15655.1|15645.1|15652.6|15642.6|15660.1|15650.1|15647.6|15637.6|477
1598935500000|2020-09-01 04:45:00|15650.1|15640.1|15647.6|15637.6|15655.1|15645.1|15642.6|15632.6|1293
1598935800000|2020-09-01 04:50:00|15645.1|15635.1|15650.1|15640.1|15652.6|15642.6|15645.1|15635.1|478
1598936100000|2020-09-01 04:55:00|15652.6|15642.6|15642.6|15632.6|15652.6|15642.6|15642.6|15632.6|916
1598936400000|2020-09-01 05:00:00|15645.1|15635.1|15652.6|15642.6|15672.6|15662.6|15642.6|15632.6|6778
1598936700000|2020-09-01 05:05:00|15655.1|15645.1|15647.6|15637.6|15667.6|15657.6|15645.1|15635.1|2688
1598937000000|2020-09-01 05:10:00|15650.1|15640.1|15670.1|15660.1|15672.6|15662.6|15647.6|15637.6|2839
1598937300000|2020-09-01 05:15:00|15672.6|15662.6|15680.1|15670.1|15682.6|15672.6|15665.1|15655.1|2569
1598937600000|2020-09-01 05:20:00|15682.6|15672.6|15660.1|15650.1|15682.6|15672.6|15660.1|15650.1|1881
1598937900000|2020-09-01 05:25:00|15662.6|15652.6|15687.6|15677.6|15695.1|15685.1|15660.1|15650.1|2835
1598938200000|2020-09-01 05:30:00|15690.1|15680.1|15687.6|15677.6|15692.6|15682.6|15677.6|15667.6|2378
1598938500000|2020-09-01 05:35:00|15685.1|15675.1|15675.1|15665.1|15687.6|15677.6|15670.1|15660.1|1770
1598938800000|2020-09-01 05:40:00|15672.6|15662.6|15642.6|15632.6|15672.6|15662.6|15640.1|15630.1|2632
1598939100000|2020-09-01 05:45:00|15640.1|15630.1|15642.6|15632.6|15647.6|15637.6|15635.1|15625.1|2181
1598939400000|2020-09-01 05:50:00|15640.1|15630.1|15675.1|15665.1|15675.1|15665.1|15637.6|15627.6|2381
1598939700000|2020-09-01 05:55:00|15672.6|15662.6|15675.1|15665.1|15680.1|15670.1|15667.6|15657.6|1770
1598940000000|2020-09-01 06:00:00|15672.6|15662.6|15652.6|15642.6|15677.6|15667.6|15645.1|15635.1|3070
1598940300000|2020-09-01 06:05:00|15650.1|15640.1|15687.6|15677.6|15687.6|15677.6|15637.6|15627.6|2851
1598940600000|2020-09-01 06:10:00|15685.1|15675.1|15655.1|15645.1|15685.1|15675.1|15655.1|15645.1|2332
1598940900000|2020-09-01 06:15:00|15660.1|15650.1|15657.6|15647.6|15667.6|15657.6|15647.6|15637.6|2185
1598941200000|2020-09-01 06:20:00|15655.1|15645.1|15652.6|15642.6|15672.6|15662.6|15647.6|15637.6|1960
1598941500000|2020-09-01 06:25:00|15650.1|15640.1|15635.1|15625.1|15650.1|15640.1|15632.6|15622.6|2213
1598941800000|2020-09-01 06:30:00|15632.6|15622.6|15637.6|15627.6|15655.1|15645.1|15625.1|15615.1|3938
1598942100000|2020-09-01 06:35:00|15635.1|15625.1|15632.6|15622.6|15640.1|15630.1|15625.1|15615.1|2684
1598942400000|2020-09-01 06:40:00|15630.1|15620.1|15655.1|15645.1|15655.1|15645.1|15627.6|15617.6|4012
1598942700000|2020-09-01 06:45:00|15652.6|15642.6|15677.6|15667.6|15677.6|15667.6|15650.1|15640.1|6051
1598943000000|2020-09-01 06:50:00|15675.1|15665.1|15690.1|15680.1|15690.1|15680.1|15667.6|15657.6|5636
1598943300000|2020-09-01 06:55:00|15687.6|15677.6|15690.1|15680.1|15695.1|15685.1|15677.6|15667.6|5958
1598943600000|2020-09-01 07:00:00|15692.6|15677.6|15657.6|15645.1|15692.6|15677.6|15657.6|15645.1|2996
1598943900000|2020-09-01 07:05:00|15660.1|15647.6|15652.6|15637.6|15670.1|15657.6|15652.6|15637.6|2113
1598944200000|2020-09-01 07:10:00|15650.1|15640.1|15652.6|15637.6|15657.6|15645.1|15640.1|15627.6|2378
1598944500000|2020-09-01 07:15:00|15650.1|15640.1|15675.1|15662.6|15682.6|15667.6|15650.1|15637.6|1542
1598944800000|2020-09-01 07:20:00|15677.6|15665.1|15685.1|15672.6|15692.6|15680.1|15675.1|15662.6|609
1598945100000|2020-09-01 07:25:00|15687.6|15675.1|15682.6|15667.6|15687.6|15675.1|15680.1|15667.6|507
1598945400000|2020-09-01 07:30:00|15685.1|15670.1|15680.1|15667.6|15685.1|15672.6|15672.6|15660.1|842
1598945700000|2020-09-01 07:35:00|15682.6|15670.1|15690.1|15677.6|15690.1|15677.6|15682.6|15667.6|437
1598946000000|2020-09-01 07:40:00|15692.6|15680.1|15695.1|15682.6|15702.6|15690.1|15690.1|15677.6|1173
1598946300000|2020-09-01 07:45:00|15692.6|15680.1|15692.6|15680.1|15697.6|15685.1|15690.1|15677.6|431
1598946600000|2020-09-01 07:50:00|15690.1|15677.6|15697.6|15685.1|15697.6|15685.1|15680.1|15667.6|796
1598946900000|2020-09-01 07:55:00|15700.1|15687.6|15707.6|15695.1|15712.6|15700.1|15695.1|15680.1|1588
1598947200000|2020-09-01 08:00:00|15710.1|15692.6|15685.1|15672.6|15712.6|15700.1|15682.6|15667.6|930
1598947500000|2020-09-01 08:05:00|15687.6|15675.1|15677.6|15662.6|15695.1|15682.6|15672.6|15660.1|821
1598947800000|2020-09-01 08:10:00|15675.1|15665.1|15675.1|15662.6|15682.6|15670.1|15672.6|15660.1|968
1598948100000|2020-09-01 08:15:00|15672.6|15660.1|15690.1|15675.1|15690.1|15677.6|15670.1|15657.6|1006
1598948400000|2020-09-01 08:20:00|15692.6|15677.6|15700.1|15687.6|15700.1|15687.6|15687.6|15675.1|1214
1598948700000|2020-09-01 08:25:00|15697.6|15685.1|15702.6|15690.1|15702.6|15690.1|15692.6|15680.1|1364
1598949000000|2020-09-01 08:30:00|15701.8|15677.8|15705.3|15681.3|15714.2|15690.2|15681.3|15657.3|0
1598949300000|2020-09-01 08:35:00|15705.7|15681.7|15716.4|15692.4|15725.7|15701.7|15705.3|15681.3|2131
1598949600000|2020-09-01 08:40:00|15716.8|15692.8|15701.4|15677.4|15719.2|15695.2|15687.8|15663.8|0
1598949900000|2020-09-01 08:45:00|15701.6|15677.6|15704.7|15680.7|15716.3|15692.3|15697.4|15673.4|0
1598950200000|2020-09-01 08:50:00|15705.1|15681.1|15680.2|15656.2|15707.9|15683.9|15674.9|15650.9|0
1598950500000|2020-09-01 08:55:00|15677.8|15653.8|15688.3|15664.3|15691|15667|15674.2|15650.2|0
1598950800000|2020-09-01 09:00:00|15705.1|15692.6|15705.1|15692.6|15707.6|15695.1|15697.6|15682.6|578
1598951100000|2020-09-01 09:05:00|15707.6|15690.1|15705.1|15692.6|15710.1|15697.6|15700.1|15687.6|283
1598951400000|2020-09-01 09:10:00|15707.6|15695.1|15710.1|15697.6|15710.1|15697.6|15705.1|15692.6|120
1598951700000|2020-09-01 09:15:00|15707.6|15695.1|15715.1|15700.1|15715.1|15702.6|15705.1|15692.6|522
1598952000000|2020-09-01 09:20:00|15717.6|15702.6|15717.6|15702.6|15720.1|15705.1|15712.6|15700.1|293
1598952300000|2020-09-01 09:25:00|15715.1|15705.1|15722.6|15710.1|15722.6|15710.1|15715.1|15705.1|352
1598952600000|2020-09-01 09:30:00|15725.1|15712.6|15727.6|15715.1|15727.6|15715.1|15722.6|15710.1|353
1598952900000|2020-09-01 09:35:00|15730.1|15717.6|15732.6|15720.1|15732.6|15720.1|15727.6|15715.1|338
1598953200000|2020-09-01 09:40:00|15730.1|15717.6|15727.6|15715.1|15730.1|15717.6|15727.6|15715.1|121
1598953500000|2020-09-01 09:45:00|15730.1|15717.6|15727.6|15715.1|15730.1|15717.6|15725.1|15712.6|227
1598953800000|2020-09-01 09:50:00|15725.1|15712.6|15722.6|15710.1|15727.6|15715.1|15722.6|15710.1|245
1598954100000|2020-09-01 09:55:00|15720.1|15707.6|15717.6|15705.1|15722.6|15710.1|15715.1|15702.6|169
1598954400000|2020-09-01 10:00:00|15715.1|15702.6|15717.6|15705.1|15720.1|15705.1|15712.6|15700.1|149
1598954700000|2020-09-01 10:05:00|||||||||42
1598955000000|2020-09-01 10:10:00|15715.1|15702.6|15720.1|15707.6|15720.1|15707.6|15715.1|15702.6|64
1598955300000|2020-09-01 10:15:00|15722.6|15710.1|15725.1|15712.6|15725.1|15712.6|15720.1|15707.6|225
1598955600000|2020-09-01 10:20:00|15727.6|15715.1|15730.1|15717.6|15730.1|15717.6|15725.1|15712.6|231
1598955900000|2020-09-01 10:25:00|15727.6|15715.1|15725.1|15712.6|15730.1|15717.6|15725.1|15712.6|49
1598956200000|2020-09-01 10:30:00|15727.6|15715.1|15725.1|15712.6|15730.1|15717.6|15725.1|15712.6|42
1598956500000|2020-09-01 10:35:00|15722.6|15710.1|15725.1|15712.6|15725.1|15712.6|15722.6|15710.1|46
1598956800000|2020-09-01 10:40:00|15722.6|15710.1|15725.1|15712.6|15725.1|15712.6|15720.1|15707.6|183
1598957100000|2020-09-01 10:45:00|15727.6|15715.1|15727.6|15715.1|15727.6|15715.1|15727.6|15715.1|29
1598957400000|2020-09-01 10:50:00|15725.1|15712.6|15727.6|15715.1|15727.6|15715.1|15725.1|15712.6|29
1598957700000|2020-09-01 10:55:00|15730.1|15717.6|15732.6|15720.1|15732.6|15720.1|15727.6|15715.1|118
1598958000000|2020-09-01 11:00:00|15735.1|15722.6|15732.6|15720.1|15735.1|15722.6|15732.6|15720.1|98
1598958300000|2020-09-01 11:05:00|15735.1|15722.6|15732.6|15720.1|15735.1|15722.6|15732.6|15720.1|77
1598958600000|2020-09-01 11:10:00|15735.1|15722.6|15725.1|15712.6|15735.1|15722.6|15725.1|15712.6|68
1598958900000|2020-09-01 11:15:00|15722.6|15710.1|15717.6|15705.1|15725.1|15712.6|15717.6|15705.1|222
1598959200000|2020-09-01 11:20:00|15715.1|15702.6|15707.6|15695.1|15717.6|15702.6|15705.1|15692.6|194
1598959500000|2020-09-01 11:25:00|15705.1|15692.6|15702.6|15690.1|15707.6|15695.1|15700.1|15687.6|235
1598959800000|2020-09-01 11:30:00|15705.1|15692.6|15697.6|15685.1|15705.1|15692.6|15695.1|15682.6|294
1598960100000|2020-09-01 11:35:00|15695.1|15682.6|15705.1|15692.6|15707.6|15695.1|15695.1|15682.6|314
1598960400000|2020-09-01 11:40:00|15702.6|15690.1|15697.6|15685.1|15702.6|15690.1|15695.1|15680.1|276
1598960700000|2020-09-01 11:45:00|15695.1|15682.6|15697.6|15685.1|15705.1|15692.6|15695.1|15682.6|300
1598961000000|2020-09-01 11:50:00|15695.1|15682.6|15697.6|15685.1|15700.1|15687.6|15695.1|15682.6|261
1598961300000|2020-09-01 11:55:00|15695.1|15682.6|15695.1|15682.6|15700.1|15687.6|15695.1|15682.6|253
1598961600000|2020-09-01 12:00:00|15697.6|15685.1|15702.6|15690.1|15705.1|15690.1|15695.1|15682.6|98
1598961900000|2020-09-01 12:05:00|15705.1|15687.6|15700.1|15687.6|15705.1|15690.1|15700.1|15687.6|39
1598962200000|2020-09-01 12:10:00|15702.6|15690.1|15702.6|15690.1|15705.1|15692.6|15700.1|15687.6|125
1598962500000|2020-09-01 12:15:00|15700.1|15687.6|15697.6|15685.1|15702.6|15690.1|15697.6|15685.1|73
1598962800000|2020-09-01 12:20:00|15695.1|15682.6|15697.6|15685.1|15697.6|15685.1|15695.1|15682.6|113
1598963100000|2020-09-01 12:25:00|15700.1|15687.6|15700.1|15687.6|15702.6|15690.1|15697.6|15685.1|197
1598963400000|2020-09-01 12:30:00|15697.6|15685.1|15702.6|15690.1|15702.6|15690.1|15697.6|15685.1|26
1598963700000|2020-09-01 12:35:00|15705.1|15687.6|15702.6|15690.1|15705.1|15690.1|15700.1|15687.6|62
1598964000000|2020-09-01 12:40:00|15700.1|15687.6|15707.6|15692.6|15710.1|15695.1|15700.1|15687.6|72
1598964300000|2020-09-01 12:45:00|15705.1|15695.1|15712.6|15697.6|15712.6|15700.1|15705.1|15692.6|53
1598964600000|2020-09-01 12:50:00|15710.1|15700.1|15707.6|15695.1|15712.6|15700.1|15705.1|15692.6|202
1598964900000|2020-09-01 12:55:00|15710.1|15697.6|15695.1|15682.6|15710.1|15697.6|15690.1|15677.6|502
1598965200000|2020-09-01 13:00:00|15692.6|15680.1|15677.6|15665.1|15697.6|15685.1|15677.6|15665.1|728
1598965500000|2020-09-01 13:05:00|15675.1|15662.6|15662.6|15647.6|15680.1|15667.6|15655.1|15642.6|637
1598965800000|2020-09-01 13:10:00|15660.1|15650.1|15675.1|15662.6|15675.1|15662.6|15660.1|15647.6|163
1598966100000|2020-09-01 13:15:00|15672.6|15660.1|15675.1|15662.6|15682.6|15670.1|15670.1|15655.1|190
1598966400000|2020-09-01 13:20:00|15672.6|15660.1|15675.1|15662.6|15677.6|15665.1|15672.6|15660.1|152
1598966700000|2020-09-01 13:25:00|15677.6|15665.1|15682.6|15670.1|15685.1|15672.6|15677.6|15662.6|85
1598967000000|2020-09-01 13:30:00|15685.1|15672.6|15685.1|15672.6|15692.6|15680.1|15672.6|15660.1|556
1598967300000|2020-09-01 13:35:00|15687.6|15670.1|15677.6|15665.1|15690.1|15677.6|15677.6|15665.1|274
1598967600000|2020-09-01 13:40:00|15675.1|15662.6|15672.6|15660.1|15682.6|15670.1|15665.1|15652.6|480
1598967900000|2020-09-01 13:45:00|15675.1|15662.6|15707.6|15692.6|15710.1|15697.6|15675.1|15662.6|645
1598968200000|2020-09-01 13:50:00|15705.1|15690.1|15687.6|15672.6|15705.1|15690.1|15685.1|15672.6|468
1598968500000|2020-09-01 13:55:00|15685.1|15675.1|15685.1|15672.6|15695.1|15682.6|15685.1|15672.6|114
1598968800000|2020-09-01 14:00:00|15690.1|15675.1|15687.6|15675.1|15707.6|15695.1|15685.1|15672.6|383
1598969100000|2020-09-01 14:05:00|15690.1|15677.6|15685.1|15672.6|15702.6|15690.1|15685.1|15672.6|201
1598969400000|2020-09-01 14:10:00|15687.6|15675.1|15695.1|15682.6|15702.6|15690.1|15687.6|15675.1|254
1598969700000|2020-09-01 14:15:00|15697.6|15685.1|15710.1|15697.6|15710.1|15697.6|15692.6|15680.1|227
1598970000000|2020-09-01 14:20:00|15707.6|15695.1|15712.6|15700.1|15715.1|15702.6|15707.6|15695.1|193
1598970300000|2020-09-01 14:25:00|15715.1|15702.6|15720.1|15707.6|15720.1|15707.6|15712.6|15700.1|302
1598970600000|2020-09-01 14:30:00|15717.6|15705.1|15707.6|15695.1|15720.1|15707.6|15707.6|15695.1|114
1598970900000|2020-09-01 14:35:00|15710.1|15697.6|15710.1|15697.6|15717.6|15705.1|15707.6|15695.1|91
1598971200000|2020-09-01 14:40:00|15712.6|15700.1|15710.1|15697.6|15715.1|15702.6|15705.1|15692.6|81
1598971500000|2020-09-01 14:45:00|15707.6|15695.1|15712.6|15700.1|15725.1|15710.1|15705.1|15692.6|423
1598971800000|2020-09-01 14:50:00|15710.1|15697.6|15705.1|15692.6|15720.1|15707.6|15705.1|15692.6|127
1598972100000|2020-09-01 14:55:00|15707.6|15695.1|15702.6|15690.1|15717.6|15705.1|15702.6|15690.1|262
1598972400000|2020-09-01 15:00:00|15705.1|15692.6|15700.1|15687.6|15710.1|15697.6|15700.1|15687.6|97
1598972700000|2020-09-01 15:05:00|15702.6|15690.1|15700.1|15687.6|15705.1|15692.6|15697.6|15685.1|289
1598973000000|2020-09-01 15:10:00|15702.6|15690.1|15700.1|15687.6|15702.6|15690.1|15697.6|15685.1|257
1598973300000|2020-09-01 15:15:00|15697.6|15685.1|15697.6|15685.1|15702.6|15690.1|15695.1|15682.6|99
1598973600000|2020-09-01 15:20:00|15695.1|15682.6|15692.6|15680.1|15700.1|15687.6|15692.6|15680.1|208
1598973900000|2020-09-01 15:25:00|15695.1|15682.6|15690.1|15677.6|15697.6|15682.6|15687.6|15675.1|350
1598974200000|2020-09-01 15:30:00|15692.6|15675.1|15690.1|15677.6|15692.6|15680.1|15685.1|15672.6|211
1598974500000|2020-09-01 15:35:00|15692.6|15680.1|15690.1|15677.6|15695.1|15682.6|15687.6|15675.1|177
1598974800000|2020-09-01 15:40:00|15687.6|15675.1|15692.6|15680.1|15695.1|15682.6|15685.1|15672.6|158
1598975100000|2020-09-01 15:45:00|15690.1|15677.6|15690.1|15677.6|15692.6|15680.1|15687.6|15675.1|41
1598975400000|2020-09-01 15:50:00|15687.6|15675.1|15690.1|15675.1|15692.6|15680.1|15687.6|15675.1|26
1598975700000|2020-09-01 15:55:00|15687.6|15677.6|15695.1|15682.6|15695.1|15682.6|15687.6|15675.1|50
1598976000000|2020-09-01 16:00:00|15697.6|15685.1|15697.6|15685.1|15700.1|15687.6|15695.1|15682.6|17
1598976300000|2020-09-01 16:05:00|15700.1|15687.6|15700.1|15687.6|15705.1|15692.6|15700.1|15687.6|35
1598976600000|2020-09-01 16:10:00|15702.6|15690.1|15705.1|15692.6|15705.1|15692.6|15700.1|15687.6|36
1598976900000|2020-09-01 16:15:00|15707.6|15695.1|15705.1|15692.6|15707.6|15695.1|15702.6|15690.1|42
1598977200000|2020-09-01 16:20:00|15707.6|15695.1|15700.1|15687.6|15707.6|15695.1|15700.1|15687.6|40
1598977500000|2020-09-01 16:25:00|15702.6|15690.1|15702.6|15690.1|15705.1|15692.6|15702.6|15690.1|75
1598977800000|2020-09-01 16:30:00|15700.1|15687.6|15700.1|15687.6|15705.1|15692.6|15697.6|15685.1|130
1598978100000|2020-09-01 16:35:00|15697.6|15685.1|15697.6|15685.1|15697.6|15685.1|15697.6|15685.1|24
1598978400000|2020-09-01 16:40:00|15700.1|15687.6|15700.1|15687.6|15700.1|15687.6|15700.1|15687.6|11
1598978700000|2020-09-01 16:45:00|15702.6|15690.1|15697.6|15685.1|15702.6|15690.1|15697.6|15685.1|31
1598979000000|2020-09-01 16:50:00|15700.1|15687.6|15702.6|15690.1|15702.6|15690.1|15700.1|15687.6|12
1598979300000|2020-09-01 16:55:00|15705.1|15692.6|15702.6|15690.1|15705.1|15692.6|15697.6|15685.1|65
1598979600000|2020-09-01 17:00:00|15700.1|15687.6|15695.1|15682.6|15700.1|15687.6|15695.1|15682.6|49
1598979900000|2020-09-01 17:05:00|15692.6|15680.1|15687.6|15675.1|15692.6|15680.1|15687.6|15675.1|79
1598980200000|2020-09-01 17:10:00|15685.1|15672.6|15685.1|15672.6|15687.6|15675.1|15682.6|15670.1|129
1598980500000|2020-09-01 17:15:00|15687.6||15685.1||15687.6||15685.1||33
1598980800000|2020-09-01 17:20:00|15682.6|15670.1|15680.1|15667.6|15685.1|15672.6|15680.1|15667.6|157
1598981100000|2020-09-01 17:25:00|15682.6|15670.1|15682.6|15670.1|15687.6|15675.1|15680.1|15667.6|94
1598981400000|2020-09-01 17:30:00|15685.1|15667.6|15682.6|15670.1|15685.1|15670.1|15680.1|15667.6|48
1598981700000|2020-09-01 17:35:00|15680.1|15667.6|15682.6|15670.1|15685.1|15672.6|15680.1|15667.6|46
1598982000000|2020-09-01 17:40:00|15685.1|15672.6|15687.6|15675.1|15687.6|15675.1|15685.1|15672.6|14
1598982300000|2020-09-01 17:45:00|15685.1|15672.6|15687.6|15675.1|15687.6|15675.1|15685.1|15672.6|14
1598982600000|2020-09-01 17:50:00|15685.1|15672.6|15685.1|15672.6|15690.1|15677.6|15682.6|15670.1|117
1598982900000|2020-09-01 17:55:00|15682.6|15670.1|15682.6|15670.1|15685.1|15672.6|15682.6|15670.1|5
1598983200000|2020-09-01 18:00:00|15685.1|15672.6|15687.6|15675.1|15690.1|15677.6|15685.1|15672.6|46
1598983500000|2020-09-01 18:05:00|15690.1|15677.6|15690.1|15677.6|15697.6|15685.1|15687.6|15675.1|144
1598983800000|2020-09-01 18:10:00|15692.6|15680.1|15685.1|15672.6|15692.6|15680.1|15685.1|15672.6|118
1598984100000|2020-09-01 18:15:00|15682.6|15670.1|15687.6|15675.1|15687.6|15675.1|15682.6|15667.6|165
1598984400000|2020-09-01 18:20:00|15685.1|15672.6|15685.1|15672.6|15687.6|15675.1|15685.1|15672.6|130
1598984700000|2020-09-01 18:25:00|15687.6|15675.1|15685.1|15672.6|15687.6|15675.1|15685.1|15672.6|206
1598985000000|2020-09-01 18:30:00|15687.6|15675.1|15685.1|15672.6|15687.6|15675.1|15685.1|15672.6|70
1598985300000|2020-09-01 18:35:00|15687.6|15675.1|15687.6|15672.6|15687.6|15675.1|15685.1|15672.6|102
1598985600000|2020-09-01 18:40:00|15685.1|15675.1|15682.6|15672.6|15687.6|15675.1|15680.1|15667.6|176
1598985900000|2020-09-01 18:45:00|15681.4|15671.4|15683.9|15673.9|15683.9|15673.9|15678.9|15668.9|90
1598986200000|2020-09-01 18:50:00|15685.1|15675.1|15685.1|15675.1|15686.4|15676.4|15683.9|15673.9|242
1598986500000|2020-09-01 18:55:00|15683.9|15673.9|15683.9|15673.9|15687.6|15677.6|15683.9|15673.9|339
1598986800000|2020-09-01 19:00:00|15681.4|15671.4|15683.9|15673.9|15685.1|15675.1|15681.4|15671.4|169
1598987100000|2020-09-01 19:05:00|15685.1|15675.1|15683.9|15673.9|15686.4|15676.4|15683.9|15673.9|140
1598987400000|2020-09-01 19:10:00|15682.6|15672.6|15681.4|15671.4|15685.1|15675.1|15681.4|15671.4|128
1598987700000|2020-09-01 19:15:00|15682.6|15672.6|15683.9|15673.9|15686.4|15676.4|15681.4|15671.4|111
1598988000000|2020-09-01 19:20:00|15682.6|15672.6|15686.4|15676.4|15686.4|15676.4|15682.6|15672.6|52
1598988300000|2020-09-01 19:25:00|15683.9|15673.9|15685.1|15675.1|15688.9|15678.9|15683.9|15673.9|396
1598988600000|2020-09-01 19:30:00|15686.4|15676.4|15686.4|15676.4|15688.9|15678.9|15683.9|15673.9|178
1598988900000|2020-09-01 19:35:00|15685.1|15675.1|15688.9|15678.9|15688.9|15678.9|15683.9|15673.9|131
1598989200000|2020-09-01 19:40:00|15691.4|15681.4|15705.1|15695.1|15706.4|15696.4|15691.4|15681.4|73
1598989500000|2020-09-01 19:45:00|15703.9|15693.9|15698.9|15688.9|15703.9|15693.9|15698.9|15688.9|114
1598989800000|2020-09-01 19:50:00|15696.4|15686.4|15706.4|15696.4|15706.4|15696.4|15696.4|15686.4|277
1598990100000|2020-09-01 19:55:00|15708.9|15698.9|15718.9|15708.9|15720.1|15710.1|15708.9|15698.9|390
1598990400000|2020-09-01 20:00:00|15720.1|15710.1|15711.4|15701.4|15721.4|15711.4|15710.1|15700.1|100
1598990700000|2020-09-01 20:05:00|15710.1|15700.1|15717.6|15707.6|15718.9|15708.9|15710.1|15700.1|116
1598991000000|2020-09-01 20:10:00|15716.4|15706.4|15716.4|15706.4|15716.4|15706.4|15713.9|15703.9|21
1598991300000|2020-09-01 20:15:00|15722|15698|15721.7|15697.7|15722.9|15698.9|15720.3|15696.3|4
1598991600000|2020-09-01 20:20:00|15721.9|15697.9|15721.7|15697.7|15722.9|15698.9|15721.5|15697.5|122
1598991900000|2020-09-01 20:25:00|15721.2|15697.2|15722.2|15698.2|15722.5|15698.5|15720.7|15696.7|68
1598992200000|2020-09-01 20:30:00|15724.2|15700.2|15732.5|15708.5|15734.2|15710.2|15719.1|15695.1|73
1598992500000|2020-09-01 20:35:00|15733.4|15709.4|15729.3|15705.3|15733.4|15709.4|15729.2|15705.2|15
1598992800000|2020-09-01 20:40:00|15730.2|15706.2|15731.9|15707.9|15731.9|15707.9|15729.4|15705.4|36
1598993100000|2020-09-01 20:45:00|15731.1|15707.1|15732.8|15708.8|15733.6|15709.6|15730.3|15706.3|165
1598993400000|2020-09-01 20:50:00|15733.6|15709.6|15734.5|15710.5|15735.3|15711.3|15732.8|15708.8|73
1598993700000|2020-09-01 20:55:00|15733.6|15709.6|15733.4|15709.4|15735.3|15711.3|15731.9|15707.9|53
1598994000000|2020-09-01 21:00:00|15732.7|15708.7|15732.4|15708.4|15732.9|15708.9|15732.1|15708.1|2
1598994300000|2020-09-01 21:05:00|15732.6|15708.6|15733.1|15709.1|15733.2|15709.2|15732.6|15708.6|0
1598994600000|2020-09-01 21:10:00|15733|15709|15733.3|15709.3|15733.7|15709.7|15732|15708|2
1598994900000|2020-09-01 21:15:00|15733.2|15709.2|15733.1|15709.1|15734|15710|15732.9|15708.9|0
1598995200000|2020-09-01 21:20:00|15734|15710|15733.5|15709.5|15734|15710|15733|15709|0
1598995500000|2020-09-01 21:25:00|15733.3|15709.3|15733.4|15709.4|15733.7|15709.7|15733.2|15709.2|0
1598995800000|2020-09-01 21:30:00|15734|15710|15733.8|15709.8|15734|15710|15733.7|15709.7|0
1598996100000|2020-09-01 21:35:00|15733.7|15709.7|15734.5|15710.5|15734.8|15710.8|15733.7|15709.7|0
1598996400000|2020-09-01 21:40:00|15734.7|15710.7|15734.7|15710.7|15734.9|15710.9|15734.2|15710.2|0
1598996700000|2020-09-01 21:45:00|15734.9|15710.9|15734.9|15710.9|15734.9|15710.9|15734.1|15710.1|0
1598997000000|2020-09-01 21:50:00|15734.8|15710.8|15733.5|15709.5|15734.8|15710.8|15733.4|15709.4|0
1598997300000|2020-09-01 21:55:00|15733.6|15709.6|15733|15709|15734.1|15710.1|15732.9|15708.9|0
1598997600000|2020-09-01 22:00:00|15734.3|15710.3|15733.1|15709.1|15734.3|15710.3|15725.1|15701.1|0
1598997900000|2020-09-01 22:05:00|15732.6|15708.6|15728|15704|15733.1|15709.1|15728|15704|0
1598998200000|2020-09-01 22:10:00|15728.9|15704.9|15731.5|15707.5|15731.5|15707.5|15727.2|15703.2|0
1598998500000|2020-09-01 22:15:00|15730.7|15706.7|15729.9|15705.9|15730.7|15706.7|15729|15705|0
1598998800000|2020-09-01 22:20:00|15730.7|15706.7|15731.6|15707.6|15733.3|15709.3|15730.7|15706.7|0
1598999100000|2020-09-01 22:25:00|15732.4|15708.4|15729.9|15705.9|15732.4|15708.4|15729.5|15705.5|0
1598999400000|2020-09-01 22:30:00|15729.1|15705.1|15731.6|15707.6|15731.6|15707.6|15728.3|15704.3|0
1598999700000|2020-09-01 22:35:00|15730.8|15706.8|15730.8|15706.8|15731.6|15707.6|15730.8|15706.8|0
1599000000000|2020-09-01 22:40:00|15729.9|15705.9|15729.9|15705.9|15730.8|15706.8|15729.9|15705.9|0
1599000300000|2020-09-01 22:45:00|15730.8|15706.8|15729.9|15705.9|15730.8|15706.8|15728.3|15704.3|0
1599000600000|2020-09-01 22:50:00|15730.8|15706.8|15732.4|15708.4|15732.4|15708.4|15729.9|15705.9|0
1599000900000|2020-09-01 22:55:00|15731.6|15707.6|15732.4|15708.4|15735|15711|15731.6|15707.6|0
1599001200000|2020-09-01 23:00:00|15731.6|15707.6|15729.6|15705.6|15731.6|15707.6|15728.3|15704.3|0
1599001500000|2020-09-01 23:05:00|15730.4|15706.4|15730.9|15706.9|15731.7|15707.7|15730|15706|0
1599001800000|2020-09-01 23:10:00|15730|15706|15731.7|15707.7|15731.7|15707.7|15730|15706|0
1599002100000|2020-09-01 23:15:00|15730.9|15706.9|15735|15711|15735|15711|15730.9|15706.9|0
1599002400000|2020-09-01 23:20:00|15735.9|15711.9|15750.6|15726.6|15750.6|15726.6|15735.9|15711.9|0
1599002700000|2020-09-01 23:25:00|15749.8|15725.8|15748|15724|15751.4|15727.4|15746.4|15722.4|0
1599003000000|2020-09-01 23:30:00|15748.8|15724.8|15745|15721|15748.8|15724.8|15744.6|15720.6|0
1599003300000|2020-09-01 23:35:00|15745.8|15721.8|15746.2|15722.2|15747.5|15723.5|15745|15721|0
1599003600000|2020-09-01 23:40:00|15745.4|15721.4|15747.5|15723.5|15748.4|15724.4|15745.4|15721.4|0
1599003900000|2020-09-01 23:45:00|15746.7|15722.7|15755.4|15731.4|15755.8|15731.8|15745.9|15721.9|0
1599004200000|2020-09-01 23:50:00|15756.3|15732.3|15752.9|15728.9|15756.3|15732.3|15751.2|15727.2|0
1599004500000|2020-09-01 23:55:00|15753.8|15729.8|15759.6|15735.6|15759.6|15735.6|15753.8|15729.8|0
1599004800000|2020-09-02 00:00:00|15758.8|15734.8|15758.7|15734.7|15759.6|15735.6|15753.6|15729.6|0
1599005100000|2020-09-02 00:05:00|15757.8|15733.8|15762.8|15738.8|15762.8|15738.8|15754.5|15730.5|0
1599005400000|2020-09-02 00:10:00|15763.2|15739.2|15763.3|15739.3|15767.4|15743.4|15761.2|15737.2|0
1599005700000|2020-09-02 00:15:00|15762.4|15738.4|15765.1|15741.1|15770.7|15746.7|15759.1|15735.1|0
1599006000000|2020-09-02 00:20:00|15765.5|15741.5|15768.6|15744.6|15769.4|15745.4|15761.4|15737.4|0
1599006300000|2020-09-02 00:25:00|15768.4|15744.4|15769.3|15745.3|15769.7|15745.7|15763|15739|0
1599006600000|2020-09-02 00:30:00|15769.7|15745.7|15764.5|15740.5|15772.6|15748.6|15762|15738|0
1599006900000|2020-09-02 00:35:00|15763.3|15739.3|15770.7|15746.7|15771.1|15747.1|15762.5|15738.5|0
1599007200000|2020-09-02 00:40:00|15771.1|15747.1|15781.1|15757.1|15784.4|15760.4|15771.1|15747.1|0
1599007500000|2020-09-02 00:45:00|15781.6|15757.6|15769.1|15745.1|15781.6|15757.6|15767.9|15743.9|0
1599007800000|2020-09-02 00:50:00|15769.5|15745.5|15765|15741|15771.9|15747.9|15764.2|15740.2|0
1599008100000|2020-09-02 00:55:00|15765.4|15741.4|15755.3|15731.3|15765.4|15741.4|15753.7|15729.7|0
1599008400000|2020-09-02 01:00:00|15736|15726|15743.5|15733.5|15748.5|15738.5|15726|15716|1853
1599008700000|2020-09-02 01:05:00|15746|15736|15753.5|15743.5|15753.5|15743.5|15726|15716|1747
1599009000000|2020-09-02 01:10:00|15751|15741|15736|15726|15751|15741|15736|15726|1023
1599009300000|2020-09-02 01:15:00|15743.5|15733.5|15751|15741|15781|15771|15736|15726|2958
1599009600000|2020-09-02 01:20:00|15748.5|15738.5|15741|15731|15751|15741|15726|15716|2249
1599009900000|2020-09-02 01:25:00|15746|15736|15766|15756|15773.5|15763.5|15746|15736|2605
1599010200000|2020-09-02 01:30:00|15768.5|15758.5|15768.5|15758.5|15788.5|15778.5|15728.5|15718.5|15897
1599010500000|2020-09-02 01:35:00|15771|15761|15761|15751|15776|15766|15748.5|15738.5|7363
1599010800000|2020-09-02 01:40:00|15763.5|15753.5|15738.5|15728.5|15763.5|15753.5|15728.5|15718.5|5045
1599011100000|2020-09-02 01:45:00|15736|15726|15731|15721|15736|15726|15716|15706|5469
1599011400000|2020-09-02 01:50:00|15728.5|15718.5|15721|15711|15736|15726|15718.5|15708.5|3161
1599011700000|2020-09-02 01:55:00|15718.5|15708.5|15693.5|15683.5|15721|15711|15683.5|15673.5|5398
1599012000000|2020-09-02 02:00:00|15691|15681|15691|15681|15711|15701|15681|15671|5840
1599012300000|2020-09-02 02:05:00|15688.5|15678.5|15671|15661|15691|15681|15668.5|15658.5|5455
1599012600000|2020-09-02 02:10:00|15668.5|15658.5|15661|15651|15668.5|15658.5|15646|15636|6285
1599012900000|2020-09-02 02:15:00|15663.5|15653.5|15658.5|15648.5|15678.5|15668.5|15653.5|15643.5|4038
1599013200000|2020-09-02 02:20:00|15656|15646|15686|15676|15686|15676|15648.5|15638.5|2760
1599013500000|2020-09-02 02:25:00|15688.5|15678.5|15658.5|15648.5|15691|15681|15653.5|15643.5|5467
1599013800000|2020-09-02 02:30:00|15656|15646|15661|15651|15668.5|15658.5|15641|15631|3131
1599014100000|2020-09-02 02:35:00|15658.5|15648.5|15651|15641|15678.5|15668.5|15648.5|15638.5|3191
1599014400000|2020-09-02 02:40:00|15653.5|15643.5|15638.5|15628.5|15663.5|15653.5|15633.5|15623.5|2980
1599014700000|2020-09-02 02:45:00|15636|15626|15606|15596|15636|15626|15606|15596|3886
1599015000000|2020-09-02 02:50:00|15603.5|15593.5|15573.5|15563.5|15606|15596|15568.5|15558.5|10996
1599015300000|2020-09-02 02:55:00|15571|15561|15541|15531|15571|15561|15521|15511|12796
1599015600000|2020-09-02 03:00:00|15538.5|15528.5|15548.5|15538.5|15568.5|15558.5|15536|15526|5235
1599015900000|2020-09-02 03:05:00|15546|15536|15556|15546|15566|15556|15526|15516|6070
1599016200000|2020-09-02 03:10:00|15553.5|15543.5|15593.5|15583.5|15596|15586|15553.5|15543.5|3929
1599016500000|2020-09-02 03:15:00|15596|15586|15628.5|15618.5|15636|15626|15578.5|15568.5|6940
1599016800000|2020-09-02 03:20:00|15631|15621|15641|15631|15651|15641|15626|15616|4044
1599017100000|2020-09-02 03:25:00|15643.5|15633.5|15661|15651|15663.5|15653.5|15633.5|15623.5|2882
1599017400000|2020-09-02 03:30:00|15658.5|15648.5|15648.5|15638.5|15658.5|15648.5|15646|15636|657
1599017700000|2020-09-02 03:35:00|15651|15641|15641|15631|15651|15641|15638.5|15628.5|451
1599018000000|2020-09-02 03:40:00|15638.5|15628.5|15633.5|15623.5|15641|15631|15633.5|15623.5|704
1599018300000|2020-09-02 03:45:00|15636|15626|15638.5|15628.5|15641|15631|15636|15626|164
1599018600000|2020-09-02 03:50:00|15641|15631|15638.5|15628.5|15641|15631|15633.5|15623.5|148
1599018900000|2020-09-02 03:55:00|15641|15631|15653.5|15643.5|15656|15646|15641|15631|211
1599019200000|2020-09-02 04:00:00|15651|15641|15648.5|15638.5|15651|15641|15646|15636|162
1599019500000|2020-09-02 04:05:00|15646|15636|15643.5|15633.5|15648.5|15638.5|15643.5|15633.5|69
1599019800000|2020-09-02 04:10:00|15641|15631|15643.5|15633.5|15643.5|15633.5|15641|15631|118
1599020100000|2020-09-02 04:15:00|15641|15631|15643.5|15633.5|15653.5|15643.5|15641|15631|589
1599020400000|2020-09-02 04:20:00|15641|15631|15648.5|15638.5|15648.5|15638.5|15638.5|15628.5|66
1599020700000|2020-09-02 04:25:00|15646|15636|15646|15636|15648.5|15638.5|15643.5|15633.5|75
1599021000000|2020-09-02 04:30:00|15643.5|15633.5|15641|15631|15646|15636|15641|15631|182
1599021300000|2020-09-02 04:35:00|15638.5|15628.5|15641|15631|15643.5|15633.5|15638.5|15628.5|73
1599021600000|2020-09-02 04:40:00|15643.5|15633.5|15641|15631|15643.5|15633.5|15641|15631|53
1599021900000|2020-09-02 04:45:00|15643.5|15633.5|15638.5|15628.5|15643.5|15633.5|15638.5|15628.5|146
1599022200000|2020-09-02 04:50:00|15641|15631|15646|15636|15646|15636|15641|15631|157
1599022500000|2020-09-02 04:55:00|15643.5|15633.5|15638.5|15628.5|15646|15636|15638.5|15628.5|710
1599022800000|2020-09-02 05:00:00|15641|15631|15621|15611|15646|15636|15613.5|15603.5|4908
1599023100000|2020-09-02 05:05:00|15623.5|15613.5|15658.5|15648.5|15658.5|15648.5|15621|15611|1794
1599023400000|2020-09-02 05:10:00|15656|15646|15681|15671|15683.5|15673.5|15651|15641|4214
1599023700000|2020-09-02 05:15:00|15683.5|15673.5|15693.5|15683.5|15698.5|15688.5|15676|15666|2858
1599024000000|2020-09-02 05:20:00|15696|15686|15698.5|15688.5|15701|15691|15681|15671|2322
1599024300000|2020-09-02 05:25:00|15701|15691|15686|15676|15703.5|15693.5|15678.5|15668.5|1385
1599024600000|2020-09-02 05:30:00|15683.5|15673.5|15686|15676|15701|15691|15678.5|15668.5|1761
1599024900000|2020-09-02 05:35:00|15688.5|15678.5|15693.5|15683.5|15693.5|15683.5|15666|15656|2282
1599025200000|2020-09-02 05:40:00|15691|15681|15728.5|15718.5|15731|15721|15691|15681|3146
1599025500000|2020-09-02 05:45:00|15726|15716|15726|15716|15738.5|15728.5|15721|15711|2144
1599025800000|2020-09-02 05:50:00|15728.5|15718.5|15721|15711|15731|15721|15703.5|15693.5|3379
1599026100000|2020-09-02 05:55:00|15718.5|15708.5|15716|15706|15726|15716|15708.5|15698.5|2125
1599026400000|2020-09-02 06:00:00|15718.5|15708.5|15726|15716|15738.5|15728.5|15696|15686|3368
1599026700000|2020-09-02 06:05:00|15723.5|15713.5|15723.5|15713.5|15731|15721|15708.5|15698.5|1905
1599027000000|2020-09-02 06:10:00|15726|15716|15741|15731|15743.5|15733.5|15716|15706|2288
1599027300000|2020-09-02 06:15:00|15743.5|15733.5|15716|15706|15743.5|15733.5|15713.5|15703.5|1826
1599027600000|2020-09-02 06:20:00|15718.5|15708.5|15708.5|15698.5|15721|15711|15696|15686|2209
1599027900000|2020-09-02 06:25:00|15711|15701|15693.5|15683.5|15713.5|15703.5|15683.5|15673.5|2746
1599028200000|2020-09-02 06:30:00|15691|15681|15691|15681|15713.5|15703.5|15688.5|15678.5|2183
1599028500000|2020-09-02 06:35:00|15693.5|15683.5|15641|15631|15693.5|15683.5|15641|15631|4157
1599028800000|2020-09-02 06:40:00|15638.5|15628.5|15636|15626|15648.5|15638.5|15623.5|15613.5|5038
1599029100000|2020-09-02 06:45:00|15638.5|15628.5|15683.5|15673.5|15688.5|15678.5|15638.5|15628.5|3466
1599029400000|2020-09-02 06:50:00|15681|15671|15668.5|15658.5|15691|15681|15663.5|15653.5|4967
1599029700000|2020-09-02 06:55:00|15671|15661|15658.5|15648.5|15676|15666|15658.5|15648.5|5016
1599030000000|2020-09-02 07:00:00|15661|15646|15663.5|15651|15668.5|15656|15656|15643.5|2241
1599030300000|2020-09-02 07:05:00|15666|15653.5|15678.5|15666|15681|15668.5|15663.5|15651|1189
1599030600000|2020-09-02 07:10:00|15681|15668.5|15683.5|15671|15683.5|15671|15676|15663.5|1473
1599030900000|2020-09-02 07:15:00|15686|15673.5|15681|15668.5|15688.5|15676|15678.5|15666|518
1599031200000|2020-09-02 07:20:00|15683.5|15671|15688.5|15673.5|15691|15678.5|15678.5|15666|617
1599031500000|2020-09-02 07:25:00|15686|15676|15683.5|15668.5|15691|15678.5|15681|15668.5|245
1599031800000|2020-09-02 07:30:00|15681|15671|15678.5|15666|15688.5|15676|15678.5|15666|248
1599032100000|2020-09-02 07:35:00|15681|15668.5|15681|15668.5|15686|15671|15678.5|15666|280
1599032400000|2020-09-02 07:40:00|15683.5|15671|15688.5|15676|15688.5|15676|15678.5|15666|247
1599032700000|2020-09-02 07:45:00|15686|15673.5|15676|15663.5|15688.5|15676|15676|15661|371
1599033000000|2020-09-02 07:50:00|15678.5|15666|15678.5|15663.5|15681|15668.5|15673.5|15661|312
1599033300000|2020-09-02 07:55:00|15681|15666|15671|15656|15681|15666|15668.5|15656|357
1599033600000|2020-09-02 08:00:00|15668.5|15653.5|15668.5|15656|15676|15663.5|15666|15653.5|767
1599033900000|2020-09-02 08:05:00|15671|15658.5|15663.5|15651|15681|15668.5|15663.5|15651|537
1599034200000|2020-09-02 08:10:00|15666|15653.5|15668.5|15656|15673.5|15661|15666|15653.5|321
1599034500000|2020-09-02 08:15:00|15671|15658.5|15673.5|15661|15673.5|15661|15668.5|15656|800
1599034800000|2020-09-02 08:20:00|15676|15663.5|15666|15653.5|15676|15663.5|15666|15653.5|978
1599035100000|2020-09-02 08:25:00|15663.5|15651|15681|15666|15686|15673.5|15663.5|15651|1054
1599035400000|2020-09-02 08:30:00|15685.7|15661.7|15701.3|15677.3|15701.7|15677.7|15682.1|15658.1|1
1599035700000|2020-09-02 08:35:00|15701.7|15677.7|15704.8|15680.8|15713.9|15689.9|15699.2|15675.2|35
1599036000000|2020-09-02 08:40:00|15707.1|15683.1|15721.5|15697.5|15724.7|15700.7|15707.1|15683.1|0
1599036300000|2020-09-02 08:45:00|15721.9|15697.9|15714.5|15690.5|15736.7|15712.7|15709.7|15685.7|0
1599036600000|2020-09-02 08:50:00|15716.9|15692.9|15723.8|15699.8|15729.6|15705.6|15714.9|15690.9|0
1599036900000|2020-09-02 08:55:00|15723.4|15699.4|15721.6|15697.6|15729.4|15705.4|15713.1|15689.1|0
1599037200000|2020-09-02 09:00:00|15722|15698|15683.5|15671|15722|15698|15681|15666|589
1599037500000|2020-09-02 09:05:00|15681|15668.5|15683.5|15671|15683.5|15671|15681|15668.5|39
1599037800000|2020-09-02 09:10:00|15686|15668.5|15686|15673.5|15691|15678.5|15686|15668.5|88
1599038100000|2020-09-02 09:15:00|15688.5|15671|15693.5|15681|15696|15683.5|15688.5|15671|417
1599038400000|2020-09-02 09:20:00|15696|15683.5|15701|15688.5|15701|15688.5|15691|15678.5|243
1599038700000|2020-09-02 09:25:00|15703.5|15691|15693.5|15681|15703.5|15691|15693.5|15681|222
1599039000000|2020-09-02 09:30:00|15691|15678.5|15691|15678.5|15693.5|15681|15686|15673.5|172
1599039300000|2020-09-02 09:35:00|15688.5|15676|15688.5|15676|15691|15678.5|15686|15673.5|63
1599039600000|2020-09-02 09:40:00|15691|15678.5|15683.5|15671|15691|15678.5|15683.5|15671|119
1599039900000|2020-09-02 09:45:00|15686|15673.5|15686|15671|15688.5|15673.5|15683.5|15671|133
1599040200000|2020-09-02 09:50:00|15683.5|15673.5|15683.5|15671|15686|15673.5|15683.5|15671|296
1599040500000|2020-09-02 09:55:00|15686|15673.5|15688.5|15673.5|15688.5|15676|15683.5|15671|286
1599040800000|2020-09-02 10:00:00|15686|15676|15691|15678.5|15691|15678.5|15686|15673.5|48
1599041100000|2020-09-02 10:05:00|15688.5|15676|15688.5|15676|15688.5|15676|15688.5|15676|49
1599041400000|2020-09-02 10:10:00|15686|15673.5|15686|15673.5|15686|15673.5|15683.5|15671|67
1599041700000|2020-09-02 10:15:00|15688.5|15676|15688.5|15673.5|15688.5|15676|15686|15673.5|10
1599042000000|2020-09-02 10:20:00|15686|15671|15686|15673.5|15688.5|15673.5|15683.5|15671|36
1599042300000|2020-09-02 10:25:00|15683.5|15671|15681|15668.5|15683.5|15671|15681|15668.5|101
1599042600000|2020-09-02 10:30:00|15678.5|15666|15678.5|15666|15681|15668.5|15678.5|15666|57
1599042900000|2020-09-02 10:35:00|15676|15663.5|15678.5|15666|15681|15668.5|15673.5|15661|77
1599043200000|2020-09-02 10:40:00|15676|15663.5|15678.5|15666|15678.5|15666|15673.5|15661|76
1599043500000|2020-09-02 10:45:00|15681|15668.5|15676|15661|15681|15668.5|15673.5|15661|217
1599043800000|2020-09-02 10:50:00|15673.5|15663.5|15676|15661|15678.5|15663.5|15673.5|15661|128
1599044100000|2020-09-02 10:55:00|15673.5|15663.5|15673.5|15661|15676|15663.5|15671|15658.5|156
1599044400000|2020-09-02 11:00:00|15676|15663.5|15676|15663.5|15676|15663.5|15671|15658.5|57
1599044700000|2020-09-02 11:05:00|15673.5|15661|15673.5|15661|15676|15663.5|15673.5|15661|29
1599045000000|2020-09-02 11:10:00|15676|15663.5|15673.5|15661|15676|15663.5|15673.5|15661|14
1599045300000|2020-09-02 11:15:00|15676|15663.5|15676|15663.5|15676|15663.5|15673.5|15661|50
1599045600000|2020-09-02 11:20:00|15673.5|15661|15673.5|15661|15676|15663.5|15671|15658.5|58
1599045900000|2020-09-02 11:25:00|15676|15663.5|15673.5|15661|15676|15663.5|15671|15658.5|32
1599046200000|2020-09-02 11:30:00|15676|15663.5|15681|15668.5|15681|15668.5|15676|15663.5|121
1599046500000|2020-09-02 11:35:00|15683.5|15671|15681|15668.5|15686|15673.5|15681|15668.5|148
1599046800000|2020-09-02 11:40:00|15683.5|15671|15683.5|15671|15686|15673.5|15681|15668.5|84
1599047100000|2020-09-02 11:45:00|15681|15668.5|15678.5|15666|15683.5|15671|15678.5|15666|39
1599047400000|2020-09-02 11:50:00|15676|15663.5|15673.5|15661|15678.5|15666|15673.5|15661|59
1599047700000|2020-09-02 11:55:00|15676|15663.5|15673.5|15661|15676|15663.5|15673.5|15661|49
1599048000000|2020-09-02 12:00:00|15676|15663.5|15671|15658.5|15676|15663.5|15671|15656|75
1599048300000|2020-09-02 12:05:00|15668.5|15656|15668.5|15656|15671|15658.5|15668.5|15656|60
1599048600000|2020-09-02 12:10:00|15666|15653.5|15671|15658.5|15671|15658.5|15666|15653.5|87
1599048900000|2020-09-02 12:15:00|15668.5|15656|15681|15668.5|15681|15668.5|15666|15653.5|68
1599049200000|2020-09-02 12:20:00|15678.5|15666|15678.5|15666|15681|15666|15673.5|15661|51
1599049500000|2020-09-02 12:25:00|15676|15663.5|15673.5|15661|15678.5|15663.5|15671|15658.5|49
1599049800000|2020-09-02 12:30:00|15671|15658.5|15666|15653.5|15673.5|15661|15666|15653.5|62
1599050100000|2020-09-02 12:35:00|15668.5|15656|15671|15658.5|15673.5|15658.5|15668.5|15656|60
1599050400000|2020-09-02 12:40:00|15668.5|15656|15671|15658.5|15673.5|15661|15668.5|15656|108
1599050700000|2020-09-02 12:45:00|15668.5|15656|15658.5|15646|15671|15658.5|15656|15641|934
1599051000000|2020-09-02 12:50:00|15661|15648.5|15663.5|15651|15663.5|15651|15658.5|15646|76
1599051300000|2020-09-02 12:55:00|15666||15663.5||15666||15663.5||40
1599051600000|2020-09-02 13:00:00|15661|15648.5|15661|15648.5|15663.5|15651|15656|15643.5|127
1599051900000|2020-09-02 13:05:00|15658.5|15646|15663.5|15648.5|15663.5|15651|15658.5|15643.5|312
1599052200000|2020-09-02 13:10:00|15661|15646|15663.5|15651|15663.5|15651|15656|15643.5|144
1599052500000|2020-09-02 13:15:00|15661|15648.5|15661|15646|15661|15648.5|15656|15643.5|139
1599052800000|2020-09-02 13:20:00|15658.5|15648.5|15656|15643.5|15661|15648.5|15656|15643.5|82
1599053100000|2020-09-02 13:25:00|15653.5|15641|15656|15643.5|15658.5|15646|15651|15638.5|277
1599053400000|2020-09-02 13:30:00|15653.5|15641|15643.5|15631|15658.5|15646|15636|15623.5|854
1599053700000|2020-09-02 13:35:00|15641|15628.5|15636|15623.5|15646|15633.5|15631|15618.5|406
1599054000000|2020-09-02 13:40:00|15633.5|15621|15641|15628.5|15643.5|15631|15631|15618.5|468
1599054300000|2020-09-02 13:45:00|15643.5|15626|15641|15628.5|15651|15638.5|15638.5|15626|413
1599054600000|2020-09-02 13:50:00|15643.5|15631|15621|15608.5|15648.5|15633.5|15621|15606|677
1599054900000|2020-09-02 13:55:00|15623.5|15606|15616|15601|15623.5|15611|15608.5|15596|511
1599055200000|2020-09-02 14:00:00|15613.5|15603.5|15631|15618.5|15631|15618.5|15613.5|15601|357
1599055500000|2020-09-02 14:05:00|15633.5|15621|15611|15596|15633.5|15621|15606|15593.5|517
1599055800000|2020-09-02 14:10:00|15608.5|15593.5|15623.5|15611|15623.5|15611|15603.5|15588.5|379
1599056100000|2020-09-02 14:15:00|15626|15608.5|15631|15618.5|15633.5|15621|15618.5|15606|221
1599056400000|2020-09-02 14:20:00|15628.5|15616|15631|15618.5|15638.5|15626|15626|15613.5|108
1599056700000|2020-09-02 14:25:00|15628.5|15616|15631|15618.5|15636|15623.5|15626|15613.5|226
1599057000000|2020-09-02 14:30:00|15628.5|15616|15646|15633.5|15646|15633.5|15623.5|15611|318
1599057300000|2020-09-02 14:35:00|15643.5|15631|15638.5|15626|15646|15631|15636|15623.5|503
1599057600000|2020-09-02 14:40:00|15641|15623.5|15638.5|15626|15641|15628.5|15636|15623.5|456
1599057900000|2020-09-02 14:45:00|15636|15623.5|15643.5|15631|15643.5|15631|15636|15623.5|484
1599058200000|2020-09-02 14:50:00|15646|15633.5|15646|15633.5|15646|15633.5|15641|15628.5|160
1599058500000|2020-09-02 14:55:00|15648.5|15631|15641|15628.5|15651|15638.5|15641|15628.5|118
1599058800000|2020-09-02 15:00:00|15643.5|15631|15648.5|15636|15648.5|15636|15636|15623.5|353
1599059100000|2020-09-02 15:05:00|15646|15633.5|15641|15628.5|15648.5|15636|15636|15623.5|428
1599059400000|2020-09-02 15:10:00|15643.5|15631|15648.5|15636|15651|15636|15638.5|15626|307
1599059700000|2020-09-02 15:15:00|15646|15633.5|15648.5|15636|15651|15638.5|15636|15623.5|391
1599060000000|2020-09-02 15:20:00|15651|15638.5|15641|15628.5|15653.5|15641|15641|15628.5|216
1599060300000|2020-09-02 15:25:00|15643.5|15631|15638.5|15626|15643.5|15631|15636|15623.5|418
1599060600000|2020-09-02 15:30:00|15641|15628.5|15646|15633.5|15646|15633.5|15641|15628.5|261
1599060900000|2020-09-02 15:35:00|15643.5|15631|15626|15613.5|15643.5|15631|15626|15613.5|409
1599061200000|2020-09-02 15:40:00|15628.5|15616|15641|15628.5|15643.5|15631|15628.5|15616|478
1599061500000|2020-09-02 15:45:00|15638.5|15626|15643.5|15628.5|15646|15633.5|15633.5|15621|273
1599061800000|2020-09-02 15:50:00|15641|15631|15641|15628.5|15646|15631|15636|15623.5|78
1599062100000|2020-09-02 15:55:00|15638.5|15626|15638.5|15626|15641|15628.5|15636|15623.5|216
1599062400000|2020-09-02 16:00:00|15636|15623.5|15626|15613.5|15643.5|15631|15623.5|15611|319
1599062700000|2020-09-02 16:05:00|15628.5|15616|15618.5|15606|15628.5|15616|15616|15603.5|245
1599063000000|2020-09-02 16:10:00|15621|15608.5|15626|15613.5|15628.5|15616|15621|15608.5|113
1599063300000|2020-09-02 16:15:00|15628.5|15616|15628.5|15613.5|15631|15618.5|15623.5|15611|188
1599063600000|2020-09-02 16:20:00|15626|15616|15626|15613.5|15628.5|15616|15621|15608.5|128
1599063900000|2020-09-02 16:25:00|15628.5|15616|15633.5|15621|15633.5|15621|15628.5|15616|108
1599064200000|2020-09-02 16:30:00|15636|15623.5|15628.5|15616|15636|15623.5|15618.5|15606|235
1599064500000|2020-09-02 16:35:00|15631|15618.5|15631|15618.5|15633.5|15621|15623.5|15611|150
1599064800000|2020-09-02 16:40:00|15628.5|15616|15633.5|15621|15636|15623.5|15628.5|15616|71
1599065100000|2020-09-02 16:45:00|15631|15618.5|15628.5|15616|15636|15623.5|15628.5|15613.5|82
1599065400000|2020-09-02 16:50:00|15631|15618.5|15636|15623.5|15638.5|15626|15628.5|15616|140
1599065700000|2020-09-02 16:55:00|15633.5|15621|15643.5|15628.5|15646|15631|15633.5|15621|164
1599066000000|2020-09-02 17:00:00|15641|15631|15646|15633.5|15651|15638.5|15641|15628.5|77
1599066300000|2020-09-02 17:05:00|15648.5|15636|15653.5|15641|15656|15643.5|15648.5|15636|46
1599066600000|2020-09-02 17:10:00|15651|15638.5|15656|15643.5|15658.5|15646|15648.5|15636|179
1599066900000|2020-09-02 17:15:00|15653.5|15641|15656|15641|15656|15643.5|15651|15638.5|21
1599067200000|2020-09-02 17:20:00|15653.5|15638.5|15658.5|15646|15658.5|15646|15651|15638.5|27
1599067500000|2020-09-02 17:25:00|15656|15643.5|15656|15643.5|15658.5|15646|15656|15643.5|15
1599067800000|2020-09-02 17:30:00|15653.5|15641|15653.5|15641|15656|15643.5|15651|15638.5|32
1599068100000|2020-09-02 17:35:00|15651|15638.5|15651|15638.5|15653.5|15641|15651|15638.5|22
1599068400000|2020-09-02 17:40:00|15648.5|15636|15651|15638.5|15651|15638.5|15646|15633.5|43
1599068700000|2020-09-02 17:45:00|15653.5|15641|15658.5|15646|15658.5|15646|15653.5|15638.5|144
1599069000000|2020-09-02 17:50:00|15661|15648.5|15658.5|15646|15661|15648.5|15658.5|15646|25
1599069300000|2020-09-02 17:55:00|15661|15648.5|15656|15643.5|15661|15648.5|15653.5|15641|33
1599069600000|2020-09-02 18:00:00|15653.5|15641|15651|15638.5|15656|15641|15646|15633.5|35
1599069900000|2020-09-02 18:05:00|15653.5|15641|15656|15643.5|15658.5|15643.5|15653.5|15638.5|10
1599070200000|2020-09-02 18:10:00|15658.5|15646|15656|15643.5|15658.5|15646|15653.5|15641|14
1599070500000|2020-09-02 18:15:00|15658.5|15646|15661|15646|15661|15646|15658.5|15646|68
1599070800000|2020-09-02 18:20:00|15658.5|15648.5|15663.5|15651|15666|15653.5|15658.5|15646|164
1599071100000|2020-09-02 18:25:00|15661|15648.5|15663.5|15651|15666|15653.5|15661|15648.5|15
1599071400000|2020-09-02 18:30:00|15666|15653.5|15668.5|15656|15668.5|15656|15663.5|15651|57
1599071700000|2020-09-02 18:35:00|15666|15653.5|15666|15653.5|15668.5|15656|15663.5|15651|20
1599072000000|2020-09-02 18:40:00|15663.5|15651|15667.3|15657.3|15668.5|15657.3|15663.5|15651|28
1599072300000|2020-09-02 18:45:00|15666|15656|15669.8|15659.8|15669.8|15659.8|15663.5|15653.5|29
1599072600000|2020-09-02 18:50:00|15668.5|15658.5|15669.8|15659.8|15672.3|15662.3|15667.3|15657.3|107
1599072900000|2020-09-02 18:55:00|15671|15661|15674.8|15664.8|15674.8|15664.8|15669.8|15659.8|137
1599073200000|2020-09-02 19:00:00|15676|15666|15684.8|15674.8|15684.8|15674.8|15674.8|15664.8|251
1599073500000|2020-09-02 19:05:00|15683.5|15673.5|15682.3|15672.3|15683.5|15673.5|15673.5|15663.5|143
1599073800000|2020-09-02 19:10:00|15681|15671|15689.8|15679.8|15692.3|15682.3|15679.8|15669.8|100
1599074100000|2020-09-02 19:15:00|15691|15681|15707.3|15697.3|15707.3|15697.3|15687.3|15677.3|627
1599074400000|2020-09-02 19:20:00|15704.8|15694.8|15709.8|15699.8|15712.3|15702.3|15704.8|15694.8|292
1599074700000|2020-09-02 19:25:00|15708.5|15698.5|15706|15696|15708.5|15698.5|15702.3|15692.3|138
1599075000000|2020-09-02 19:30:00|15704.8|15694.8|15704.8|15694.8|15709.8|15699.8|15704.8|15694.8|168
1599075300000|2020-09-02 19:35:00|15703.5|15693.5|15702.3|15692.3|15704.8|15694.8|15699.8|15689.8|102
1599075600000|2020-09-02 19:40:00|15701|15691|15704.8|15694.8|15704.8|15694.8|15699.8|15689.8|95
1599075900000|2020-09-02 19:45:00|15707.3|15697.3|15714.8|15704.8|15714.8|15704.8|15707.3|15697.3|173
1599076200000|2020-09-02 19:50:00|15712.3|15702.3|15709.8|15699.8|15713.5|15703.5|15704.8|15694.8|149
1599076500000|2020-09-02 19:55:00|15708.5|15698.5|15699.8|15689.8|15708.5|15698.5|15699.8|15689.8|261
1599076800000|2020-09-02 20:00:00|15698.5|15688.5|15703.5|15693.5|15703.5|15693.5|15697.3|15687.3|80
1599077100000|2020-09-02 20:05:00|15702.3|15692.3|15703.5|15693.5|15704.8|15694.8|15699.8|15689.8|12
1599077400000|2020-09-02 20:10:00|15704.8|15694.8|15707.3|15697.3|15707.3|15697.3|15702.3|15692.3|144
1599077700000|2020-09-02 20:15:00|15713.8|15689.8|15715.2|15691.2|15715.4|15691.4|15713.1|15689.1|60
1599078000000|2020-09-02 20:20:00|15714.8|15690.8|15713.9|15689.9|15715.1|15691.1|15713.5|15689.5|126
1599078300000|2020-09-02 20:25:00|15714.2|15690.2|15716.1|15692.1|15716.1|15692.1|15713.7|15689.7|81
1599078600000|2020-09-02 20:30:00|15716.2|15692.2|15714.5|15690.5|15716.2|15692.2|15711.2|15687.2|71
1599078900000|2020-09-02 20:35:00|15713.7|15689.7|15714.7|15690.7|15715.5|15691.5|15713.7|15689.7|26
1599079200000|2020-09-02 20:40:00|15713.9|15689.9|15715.5|15691.5|15716.4|15692.4|15713.9|15689.9|34
1599079500000|2020-09-02 20:45:00|15716.4|15692.4|15713.1|15689.1|15716.4|15692.4|15710.6|15686.6|162
1599079800000|2020-09-02 20:50:00|15713.9|15689.9|15707.3|15683.3|15714.7|15690.7|15706.5|15682.5|38
1599080100000|2020-09-02 20:55:00|15706.5|15682.5|15708.7|15684.7|15711.4|15687.4|15705.7|15681.7|50
1599080400000|2020-09-02 21:00:00|15710|15686|15709.9|15685.9|15711.2|15687.2|15708.3|15684.3|28
1599080700000|2020-09-02 21:05:00|15709.6|15685.6|15718.7|15694.7|15719.1|15695.1|15709.4|15685.4|15
1599081000000|2020-09-02 21:10:00|15718.5|15694.5|15718.7|15694.7|15718.7|15694.7|15718.5|15694.5|104
1599081300000|2020-09-02 21:15:00|15718.8|15694.8|15719.9|15695.9|15720|15696|15718.7|15694.7|0
1599081600000|2020-09-02 21:20:00|15720.2|15696.2|15720.2|15696.2|15720.2|15696.2|15719.6|15695.6|0
1599081900000|2020-09-02 21:25:00|15720.1|15696.1|15720.2|15696.2|15720.5|15696.5|15720.1|15696.1|0
1599082200000|2020-09-02 21:30:00|15720|15696|15719.9|15695.9|15720.1|15696.1|15719.9|15695.9|0
1599082500000|2020-09-02 21:35:00|15719.8|15695.8|15719.8|15695.8|15719.8|15695.8|15719.8|15695.8|0
1599083100000|2020-09-02 21:45:00|15719.9|15695.9|15720.6|15696.6|15720.6|15696.6|15719.8|15695.8|0
1599083400000|2020-09-02 21:50:00|15720.4|15696.4|15719.9|15695.9|15720.4|15696.4|15719.5|15695.5|0
1599083700000|2020-09-02 21:55:00|15719.6|15695.6|15719.8|15695.8|15719.9|15695.9|15719.6|15695.6|0
1599084000000|2020-09-02 22:00:00|15719.2|15695.2|15714.7|15690.7|15720|15696|15713.8|15689.8|0
1599084300000|2020-09-02 22:05:00|15713.8|15689.8|15711.4|15687.4|15713.8|15689.8|15709.7|15685.7|0
1599084600000|2020-09-02 22:10:00|15712.2|15688.2|15712.1|15688.1|15713.8|15689.8|15711.3|15687.3|0
1599084900000|2020-09-02 22:15:00|15712.9|15688.9|15712.9|15688.9|15713.8|15689.8|15712.1|15688.1|0
1599085200000|2020-09-02 22:20:00|15713.8|15689.8|15718.7|15694.7|15718.7|15694.7|15713.8|15689.8|0
1599085500000|2020-09-02 22:25:00|15719.5|15695.5|15722|15698|15722.8|15698.8|15719.1|15695.1|0
1599085800000|2020-09-02 22:30:00|15721.2|15697.2|15719.5|15695.5|15721.2|15697.2|15718.7|15694.7|0
1599086100000|2020-09-02 22:35:00|15718.7|15694.7|15721.1|15697.1|15721.1|15697.1|15717.9|15693.9|0
1599086400000|2020-09-02 22:40:00|15720.3|15696.3|15721.9|15697.9|15722.7|15698.7|15720.3|15696.3|0
1599086700000|2020-09-02 22:45:00|15722.3|15698.3|15722.7|15698.7|15722.7|15698.7|15721.9|15697.9|0
1599087000000|2020-09-02 22:50:00|15723.1|15699.1|15729.6|15705.6|15730.5|15706.5|15723.1|15699.1|0
1599087300000|2020-09-02 22:55:00|15730.5|15706.5|15732.1|15708.1|15732.9|15708.9|15730.5|15706.5|0
1599087600000|2020-09-02 23:00:00|15732.9|15708.9|15732.9|15708.9|15732.9|15708.9|15730.5|15706.5|0
1599087900000|2020-09-02 23:05:00|15732.1|15708.1|15734.8|15710.8|15734.8|15710.8|15731.3|15707.3|0
1599088200000|2020-09-02 23:10:00|15734.3|15710.3|15739.5|15715.5|15741.6|15717.6|15733.9|15709.9|0
1599088500000|2020-09-02 23:15:00|15740.3|15716.3|15740.4|15716.4|15741.9|15717.9|15738.7|15714.7|0
1599088800000|2020-09-02 23:20:00|15741.2|15717.2|15744.5|15720.5|15745.4|15721.4|15741.2|15717.2|0
1599089100000|2020-09-02 23:25:00|15747.1|15723.1|15746.8|15722.8|15749.3|15725.3|15746|15722|0
1599089400000|2020-09-02 23:30:00|15746|15722|15751|15727|15752|15728|15745.2|15721.2|0
1599089700000|2020-09-02 23:35:00|15750.2|15726.2|15749.4|15725.4|15752.7|15728.7|15748.5|15724.5|0
1599090000000|2020-09-02 23:40:00|15750.2|15726.2|15752.6|15728.6|15755.1|15731.1|15750.2|15726.2|0
1599090300000|2020-09-02 23:45:00|15750.9|15726.9|15746.8|15722.8|15750.9|15726.9|15746|15722|0
1599090600000|2020-09-02 23:50:00|15747.6|15723.6|15743.5|15719.5|15747.6|15723.6|15743.5|15719.5|0
1599090900000|2020-09-02 23:55:00|15744.3|15720.3|15746|15722|15748.4|15724.4|15742.7|15718.7|0
1599091200000|2020-09-03 00:00:00|15745.2|15721.2|15737.9|15713.9|15745.2|15721.2|15732|15708|0
1599091500000|2020-09-03 00:05:00|15738.7|15714.7|15737.9|15713.9|15738.7|15714.7|15732.1|15708.1|0
1599091800000|2020-09-03 00:10:00|15737.4|15713.4|15737.4|15713.4|15741.2|15717.2|15736.2|15712.2|0
1599092100000|2020-09-03 00:15:00|15736.6|15712.6|15725.6|15701.6|15738.2|15714.2|15724.8|15700.8|0
1599092400000|2020-09-03 00:20:00|15725.8|15701.8|15725.6|15701.6|15731.9|15707.9|15721.6|15697.6|0
1599092700000|2020-09-03 00:25:00|15726|15702|15728.2|15704.2|15729.8|15705.8|15721.1|15697.1|0
1599093000000|2020-09-03 00:30:00|15728.6|15704.6|15720.2|15696.2|15729|15705|15717.1|15693.1|0
1599093300000|2020-09-03 00:35:00|15721.4|15697.4|15717.4|15693.4|15726.1|15702.1|15717.4|15693.4|0
1599093600000|2020-09-03 00:40:00|15718.6|15694.6|15717.4|15693.4|15721|15697|15717|15693|0
1599093900000|2020-09-03 00:45:00|15717|15693|15710.3|15686.3|15717.9|15693.9|15709.9|15685.9|0
1599094200000|2020-09-03 00:50:00|15709.9|15685.9|15710.3|15686.3|15717.4|15693.4|15707.6|15683.6|0
1599094500000|2020-09-03 00:55:00|15709.9|15685.9|15697.5|15673.5|15713.5|15689.5|15696.7|15672.7|0
1599094800000|2020-09-03 01:00:00|15712|15702|15689.5|15679.5|15714.5|15704.5|15684.5|15674.5|2906
1599095100000|2020-09-03 01:05:00|15687|15677|15679.5|15669.5|15687|15677|15672|15662|1470
1599095400000|2020-09-03 01:10:00|15682|15672|15672|15662|15682|15672|15659.5|15649.5|1191
1599095700000|2020-09-03 01:15:00|15669.5|15659.5|15627|15617|15669.5|15659.5|15624.5|15614.5|3243
1599096000000|2020-09-03 01:20:00|15629.5|15619.5|15652|15642|15657|15647|15619.5|15609.5|1817
1599096300000|2020-09-03 01:25:00|15654.5|15644.5|15664.5|15654.5|15664.5|15654.5|15652|15642|1878
1599096600000|2020-09-03 01:30:00|15662|15652|15639.5|15629.5|15677|15667|15602|15592|12656
1599096900000|2020-09-03 01:35:00|15637|15627|15732|15722|15742|15732|15627|15617|13024
1599097200000|2020-09-03 01:40:00|15734.5|15724.5|15767|15757|15779.5|15769.5|15729.5|15719.5|9906
1599097500000|2020-09-03 01:45:00|15769.5|15759.5|15747|15737|15782|15772|15742|15732|7567
1599097800000|2020-09-03 01:50:00|15744.5|15734.5|15757|15747|15774.5|15764.5|15744.5|15734.5|7384
1599098100000|2020-09-03 01:55:00|15759.5|15749.5|15804.5|15794.5|15812|15802|15757|15747|7574
1599098400000|2020-09-03 02:00:00|15807|15797|15754.5|15744.5|15829.5|15819.5|15742|15732|9771
1599098700000|2020-09-03 02:05:00|15757|15747|15774.5|15764.5|15784.5|15774.5|15747|15737|5863
1599099000000|2020-09-03 02:10:00|15777|15767|15774.5|15764.5|15777|15767|15754.5|15744.5|2830
1599099300000|2020-09-03 02:15:00|15772|15762|15739.5|15729.5|15772|15762|15724.5|15714.5|5031
1599099600000|2020-09-03 02:20:00|15737|15727|15784.5|15774.5|15787|15777|15737|15727|4368
1599099900000|2020-09-03 02:25:00|15787|15777|15794.5|15784.5|15802|15792|15782|15772|3018
1599100200000|2020-09-03 02:30:00|15797|15787|15774.5|15764.5|15804.5|15794.5|15767|15757|2707
1599100500000|2020-09-03 02:35:00|15779.5|15769.5|15782|15772|15799.5|15789.5|15777|15767|3645
1599100800000|2020-09-03 02:40:00|15784.5|15774.5|15782|15772|15794.5|15784.5|15772|15762|2075
1599101100000|2020-09-03 02:45:00|15784.5|15774.5|15774.5|15764.5|15787|15777|15757|15747|2006
1599101400000|2020-09-03 02:50:00|15772|15762|15782|15772|15787|15777|15762|15752|2374
1599101700000|2020-09-03 02:55:00|15779.5|15769.5|15774.5|15764.5|15784.5|15774.5|15754.5|15744.5|2754
1599102000000|2020-09-03 03:00:00|15777|15767|15752|15742|15784.5|15774.5|15752|15742|1953
1599102300000|2020-09-03 03:05:00|15749.5|15739.5|15742|15732|15759.5|15749.5|15732|15722|2203
1599102600000|2020-09-03 03:10:00|15744.5|15734.5|15687|15677|15749.5|15739.5|15682|15672|6426
1599102900000|2020-09-03 03:15:00|15684.5|15674.5|15657|15647|15689.5|15679.5|15647|15637|5869
1599103200000|2020-09-03 03:20:00|15654.5|15644.5|15657|15647|15677|15667|15637|15627|4295
1599103500000|2020-09-03 03:25:00|15654.5|15644.5|15692|15682|15707|15697|15652|15642|4660
1599103800000|2020-09-03 03:30:00|15694.5|15684.5|15694.5|15684.5|15694.5|15684.5|15684.5|15674.5|1056
1599104100000|2020-09-03 03:35:00|15692|15682|15684.5|15674.5|15692|15682|15682|15672|586
1599104400000|2020-09-03 03:40:00|15687|15677|15694.5|15684.5|15697|15687|15687|15677|326
1599104700000|2020-09-03 03:45:00|15692|15682|15687|15677|15697|15687|15684.5|15674.5|1411
1599105000000|2020-09-03 03:50:00|15684.5|15674.5|15679.5|15669.5|15684.5|15674.5|15674.5|15664.5|1412
1599105300000|2020-09-03 03:55:00|15677|15667|15687|15677|15687|15677|15674.5|15664.5|1390
1599105600000|2020-09-03 04:00:00|15682|15672|15669.5|15659.5|15682|15672|15669.5|15659.5|703
1599105900000|2020-09-03 04:05:00|15672|15662|15689.5|15679.5|15689.5|15679.5|15672|15662|400
1599106200000|2020-09-03 04:10:00|15687|15677|15687|15677|15692|15682|15687|15677|145
1599106500000|2020-09-03 04:15:00|15684.5|15674.5|15672|15662|15687|15677|15669.5|15659.5|252
1599106800000|2020-09-03 04:20:00|15669.5|15659.5|15654.5|15644.5|15669.5|15659.5|15654.5|15644.5|1240
1599107100000|2020-09-03 04:25:00|15657|15647|15662|15652|15664.5|15654.5|15657|15647|290
1599107400000|2020-09-03 04:30:00|15659.5|15649.5|15664.5|15654.5|15664.5|15654.5|15659.5|15649.5|243
1599107700000|2020-09-03 04:35:00|15662|15652|15664.5|15654.5|15667|15657|15659.5|15649.5|379
1599108000000|2020-09-03 04:40:00|15662|15652|15664.5|15654.5|15667|15657|15662|15652|141
1599108300000|2020-09-03 04:45:00|15662|15652|15667|15657|15669.5|15659.5|15662|15652|222
1599108600000|2020-09-03 04:50:00|15669.5|15659.5|15669.5|15659.5|15669.5|15659.5|15664.5|15654.5|150
1599108900000|2020-09-03 04:55:00|15667|15657|15664.5|15654.5|15669.5|15659.5|15664.5|15654.5|239
1599109200000|2020-09-03 05:00:00|15667|15657|15659.5|15649.5|15677|15667|15657|15647|4336
1599109500000|2020-09-03 05:05:00|15662|15652|15669.5|15659.5|15687|15677|15657|15647|3134
1599109800000|2020-09-03 05:10:00|15672|15662|15667|15657|15677|15667|15662|15652|1642
1599110100000|2020-09-03 05:15:00|15664.5|15654.5|15677|15667|15677|15667|15657|15647|2148
1599110400000|2020-09-03 05:20:00|15679.5|15669.5|15697|15687|15702|15692|15677|15667|3652
1599110700000|2020-09-03 05:25:00|15699.5|15689.5|15697|15687|15712|15702|15692|15682|1712
1599111000000|2020-09-03 05:30:00|15694.5|15684.5|15687|15677|15694.5|15684.5|15674.5|15664.5|2847
1599111300000|2020-09-03 05:35:00|15684.5|15674.5|15674.5|15664.5|15697|15687|15667|15657|2579
1599111600000|2020-09-03 05:40:00|15677|15667|15674.5|15664.5|15702|15692|15674.5|15664.5|2415
1599111900000|2020-09-03 05:45:00|15672|15662|15654.5|15644.5|15672|15662|15639.5|15629.5|4884
1599112200000|2020-09-03 05:50:00|15652|15642|15649.5|15639.5|15672|15662|15649.5|15639.5|2446
1599112500000|2020-09-03 05:55:00|15647|15637|15664.5|15654.5|15682|15672|15634.5|15624.5|7341
1599112800000|2020-09-03 06:00:00|15662|15652|15644.5|15634.5|15662|15652|15629.5|15619.5|2819
1599113100000|2020-09-03 06:05:00|15642|15632|15639.5|15629.5|15649.5|15639.5|15622|15612|2848
1599113400000|2020-09-03 06:10:00|15642|15632|15624.5|15614.5|15647|15637|15617|15607|2927
1599113700000|2020-09-03 06:15:00|15622|15612|15617|15607|15647|15637|15617|15607|2567
1599114000000|2020-09-03 06:20:00|15614.5|15604.5|15644.5|15634.5|15649.5|15639.5|15609.5|15599.5|3582
1599114300000|2020-09-03 06:25:00|15647|15637|15629.5|15619.5|15649.5|15639.5|15627|15617|2646
1599114600000|2020-09-03 06:30:00|15632|15622|15619.5|15609.5|15642|15632|15617|15607|2510
1599114900000|2020-09-03 06:35:00|15617|15607|15617|15607|15622|15612|15594.5|15584.5|3747
1599115200000|2020-09-03 06:40:00|15614.5|15604.5|15587|15577|15614.5|15604.5|15574.5|15564.5|4196
1599115500000|2020-09-03 06:45:00|15584.5|15574.5|15624.5|15614.5|15627|15617|15584.5|15574.5|3527
1599115800000|2020-09-03 06:50:00|15627|15617|15627|15617|15632|15622|15619.5|15609.5|2472
1599116100000|2020-09-03 06:55:00|15629.5|15619.5|15647|15637|15652|15642|15627|15617|4281
1599116400000|2020-09-03 07:00:00|15649.5|15634.5|15659.5|15647|15669.5|15657|15649.5|15634.5|1931
1599116700000|2020-09-03 07:05:00|15662|15649.5|15662|15647|15669.5|15657|15659.5|15647|840
1599117000000|2020-09-03 07:10:00|15664.5|15649.5|15654.5|15642|15667|15654.5|15652|15639.5|782
1599117300000|2020-09-03 07:15:00|15657|15644.5|15642|15629.5|15659.5|15647|15642|15629.5|371
1599117600000|2020-09-03 07:20:00|15644.5|15632|15659.5|15647|15664.5|15649.5|15642|15629.5|519
1599117900000|2020-09-03 07:25:00|15662|15649.5|15644.5|15632|15662|15649.5|15644.5|15632|455
1599118200000|2020-09-03 07:30:00|15647|15634.5|15652|15639.5|15659.5|15647|15647|15632|737
1599118500000|2020-09-03 07:35:00|15649.5|15637|15652|15639.5|15654.5|15642|15647|15634.5|494
1599118800000|2020-09-03 07:40:00|15649.5|15637|15642|15629.5|15654.5|15642|15639.5|15624.5|730
1599119100000|2020-09-03 07:45:00|15644.5|15632|15639.5|15627|15644.5|15632|15634.5|15622|535
1599119400000|2020-09-03 07:50:00|15642|15629.5|15642|15629.5|15647|15634.5|15639.5|15627|413
1599119700000|2020-09-03 07:55:00|15644.5|15632|15639.5|15627|15649.5|15637|15639.5|15627|462
1599120000000|2020-09-03 08:00:00|15642|15629.5|15639.5|15627|15647|15632|15637|15624.5|564
1599120300000|2020-09-03 08:05:00|15642|15629.5|15632|15619.5|15642|15629.5|15632|15619.5|512
1599120600000|2020-09-03 08:10:00|15634.5|15622|15639.5|15627|15642|15629.5|15632|15619.5|872
1599120900000|2020-09-03 08:15:00|15642|15629.5|15634.5|15622|15647|15634.5|15632|15619.5|1251
1599121200000|2020-09-03 08:20:00|15632|15619.5|15647|15632|15647|15632|15629.5|15617|850
1599121500000|2020-09-03 08:25:00|15644.5|15634.5|15649.5|15637|15652|15639.5|15639.5|15627|795
1599121800000|2020-09-03 08:30:00|15649|15625|15649.6|15625.6|15662.2|15638.2|15649|15625|0
1599122100000|2020-09-03 08:35:00|15649.2|15625.2|15640.5|15616.5|15655.4|15631.4|15638.1|15614.1|1872
1599122400000|2020-09-03 08:40:00|15640.9|15616.9|15631.6|15607.6|15646.7|15622.7|15630.8|15606.8|0
1599122700000|2020-09-03 08:45:00|15634|15610|15630.5|15606.5|15639.7|15615.7|15629.7|15605.7|0
1599123000000|2020-09-03 08:50:00|15632.9|15608.9|15650.1|15626.1|15650.5|15626.5|15632.9|15608.9|0
1599123300000|2020-09-03 08:55:00|15650.5|15626.5|15642.3|15618.3|15653.6|15629.6|15642.3|15618.3|0
1599123600000|2020-09-03 09:00:00|15641.9|15617.9|15649.5|15637|15652|15637|15639.5|15617.9|248
1599123900000|2020-09-03 09:05:00|15652|15639.5|15647|15634.5|15654.5|15642|15647|15634.5|114
1599124200000|2020-09-03 09:10:00|15649.5|15632|15637|15624.5|15649.5|15632|15637|15624.5|126
1599124500000|2020-09-03 09:15:00|15639.5|15627|15642|15629.5|15654.5|15642|15639.5|15627|228
1599124800000|2020-09-03 09:20:00|15644.5|15627|15642|15629.5|15644.5|15629.5|15637|15624.5|27
1599125100000|2020-09-03 09:25:00|15644.5|15632|15644.5|15632|15649.5|15637|15644.5|15632|70
1599125400000|2020-09-03 09:30:00|15642|15629.5|15647|15634.5|15647|15634.5|15639.5|15627|79
1599125700000|2020-09-03 09:35:00|15649.5|15632|15652|15637|15652|15637|15642|15629.5|78
1599126000000|2020-09-03 09:40:00|15649.5|15639.5|15644.5|15632|15652|15639.5|15639.5|15627|59
1599126300000|2020-09-03 09:45:00|15642|15629.5|15642|15629.5|15642|15629.5|15639.5|15627|58
1599126600000|2020-09-03 09:50:00|15639.5|15627|15644.5|15632|15644.5|15632|15639.5|15627|105
1599126900000|2020-09-03 09:55:00|15642|15629.5|15634.5|15622|15642|15632|15632|15619.5|62
1599127200000|2020-09-03 10:00:00|15632|15619.5|15632|15617|15637|15624.5|15629.5|15617|119
1599127500000|2020-09-03 10:05:00|15629.5|15619.5|15632|15619.5|15634.5|15622|15627|15614.5|169
1599127800000|2020-09-03 10:10:00|15634.5|15622|15642|15629.5|15644.5|15632|15632|15619.5|264
1599128100000|2020-09-03 10:15:00|15639.5|15627|15647|15634.5|15649.5|15637|15639.5|15627|301
1599128400000|2020-09-03 10:20:00|15649.5|15637|15654.5|15642|15654.5|15642|15647|15634.5|155
1599128700000|2020-09-03 10:25:00|15657|15639.5|15652|15639.5|15657|15644.5|15652|15639.5|49
1599129000000|2020-09-03 10:30:00|15654.5|15642|15654.5|15642|15657|15644.5|15652|15639.5|62
1599129300000|2020-09-03 10:35:00|15657|15644.5|15657|15644.5|15659.5|15647|15657|15644.5|70
1599129600000|2020-09-03 10:40:00|15659.5|15647|15649.5|15637|15659.5|15647|15649.5|15637|50
1599129900000|2020-09-03 10:45:00|15647|15634.5|15647|15634.5|15649.5|15637|15644.5|15632|56
1599130200000|2020-09-03 10:50:00|15644.5|15632|15644.5|15632|15647|15634.5|15642|15629.5|70
1599130500000|2020-09-03 10:55:00|15647|15629.5|15642|15629.5|15647|15634.5|15642|15629.5|34
1599130800000|2020-09-03 11:00:00|15639.5|15627|15647|15634.5|15647|15634.5|15639.5|15627|56
1599131100000|2020-09-03 11:05:00|15649.5|15637|15647|15634.5|15652|15639.5|15647|15634.5|32
1599131400000|2020-09-03 11:10:00|15644.5|15632|15644.5|15632|15647|15634.5|15642|15627|41
1599131700000|2020-09-03 11:15:00|15647|15634.5|15639.5|15627|15647|15634.5|15639.5|15627|63
1599132000000|2020-09-03 11:20:00|15642|15629.5|15637|15624.5|15642|15629.5|15637|15624.5|46
1599132300000|2020-09-03 11:25:00|15639.5|15627|15629.5|15617|15639.5|15627|15629.5|15617|91
1599132600000|2020-09-03 11:30:00|15632|15619.5|15629.5|15617|15634.5|15622|15629.5|15617|48
1599132900000|2020-09-03 11:35:00|15632|15619.5|15634.5|15622|15634.5|15622|15632|15619.5|42
1599133200000|2020-09-03 11:40:00|15632|15619.5|15634.5|15622|15634.5|15622|15629.5|15617|18
1599133500000|2020-09-03 11:45:00|15637|15619.5|15642|15629.5|15642|15629.5|15637|15619.5|66
1599133800000|2020-09-03 11:50:00|15639.5|15627|15637|15624.5|15642|15629.5|15634.5|15622|42
1599134100000|2020-09-03 11:55:00|15639.5|15627|15637|15622|15642|15629.5|15637|15622|98
1599134400000|2020-09-03 12:00:00|15634.5|15624.5|15632|15619.5|15637|15624.5|15627|15614.5|71
1599134700000|2020-09-03 12:05:00|15634.5|15617|15627|15614.5|15634.5|15622|15627|15614.5|44
1599135000000|2020-09-03 12:10:00|15629.5|15617|15629.5|15617|15634.5|15622|15627|15614.5|77
1599135300000|2020-09-03 12:15:00|15627|15614.5|15627|15614.5|15629.5|15617|15624.5|15612|93
1599135600000|2020-09-03 12:20:00|15624.5|15612|15627|15614.5|15629.5|15617|15622|15609.5|267
1599135900000|2020-09-03 12:25:00|15629.5|15617|15629.5|15617|15632|15619.5|15627|15614.5|103
1599136200000|2020-09-03 12:30:00|15632|15619.5|15642|15629.5|15642|15629.5|15629.5|15617|146
1599136500000|2020-09-03 12:35:00|15644.5|15627|15647|15634.5|15647|15634.5|15642|15627|70
1599136800000|2020-09-03 12:40:00|15644.5|15632|15634.5|15622|15647|15634.5|15634.5|15622|121
1599137100000|2020-09-03 12:45:00|15637|15624.5|15629.5|15617|15637|15624.5|15627|15612|195
1599137400000|2020-09-03 12:50:00|15627|15614.5|15632|15617|15632|15619.5|15627|15614.5|161
1599137700000|2020-09-03 12:55:00|15629.5|15619.5|15629.5|15617|15634.5|15622|15627|15614.5|69
1599138000000|2020-09-03 13:00:00|15627|15614.5|15624.5|15612|15632|15619.5|15619.5|15607|166
1599138300000|2020-09-03 13:05:00|15622|15609.5|15619.5|15607|15624.5|15612|15619.5|15607|91
1599138600000|2020-09-03 13:10:00|15617|15604.5|15619.5|15607|15624.5|15612|15617|15604.5|102
1599138900000|2020-09-03 13:15:00|15622|15609.5|15617|15604.5|15627|15614.5|15614.5|15602|127
1599139200000|2020-09-03 13:20:00|15614.5|15602|15614.5|15602|15617|15604.5|15614.5|15599.5|124
1599139500000|2020-09-03 13:25:00|15617|15604.5|15614.5|15602|15617|15604.5|15612|15599.5|401
1599139800000|2020-09-03 13:30:00|15617|15604.5|15589.5|15577|15617|15604.5|15589.5|15577|835
1599140100000|2020-09-03 13:35:00|15592|15579.5|15599.5|15587|15607|15594.5|15589.5|15577|438
1599140400000|2020-09-03 13:40:00|15602|15589.5|15592|15579.5|15607|15594.5|15592|15579.5|429
1599140700000|2020-09-03 13:45:00|15594.5|15577|15619.5|15607|15619.5|15607|15594.5|15577|548
1599141000000|2020-09-03 13:50:00|15617|15604.5|15609.5|15594.5|15619.5|15607|15604.5|15592|164
1599141300000|2020-09-03 13:55:00|15607|15597|15622|15609.5|15629.5|15617|15607|15594.5|584
1599141600000|2020-09-03 14:00:00|15619.5|15607|15624.5|15612|15627|15614.5|15617|15604.5|190
1599141900000|2020-09-03 14:05:00|15622|15609.5|15612|15599.5|15622|15609.5|15612|15599.5|181
1599142200000|2020-09-03 14:10:00|15614.5|15602|15614.5|15602|15617|15604.5|15602|15589.5|209
1599142500000|2020-09-03 14:15:00|15612|15599.5|15592|15579.5|15614.5|15602|15589.5|15577|304
1599142800000|2020-09-03 14:20:00|15594.5|15582|15574.5|15562|15594.5|15582|15574.5|15562|907
1599143100000|2020-09-03 14:25:00|15577|15564.5|15587|15574.5|15589.5|15577|15574.5|15564.5|360
1599143400000|2020-09-03 14:30:00|15584.5|15572|15587|15574.5|15597|15582|15577|15564.5|206
1599143700000|2020-09-03 14:35:00|15589.5|15577|15577|15564.5|15597|15584.5|15574.5|15562|351
1599144000000|2020-09-03 14:40:00|15579.5|15567|15582|15569.5|15592|15577|15579.5|15567|588
1599144300000|2020-09-03 14:45:00|15579.5|15567|15574.5|15562|15589.5|15577|15572|15557|1150
1599144600000|2020-09-03 14:50:00|15577|15564.5|15589.5|15577|15592|15579.5|15577|15564.5|781
1599144900000|2020-09-03 14:55:00|15592|15574.5|15589.5|15577|15592|15579.5|15577|15564.5|578
1599145200000|2020-09-03 15:00:00|15587|15574.5|15557|15544.5|15587|15574.5|15557|15544.5|755
1599145500000|2020-09-03 15:05:00|15559.5|15547|15524.5|15512|15562|15547|15517|15504.5|1975
1599145800000|2020-09-03 15:10:00|15527|15514.5|15529.5|15517|15542|15527|15524.5|15512|461
1599146100000|2020-09-03 15:15:00|15532|15514.5|15489.5|15477|15532|15519.5|15489.5|15477|2074
1599146400000|2020-09-03 15:20:00|15487|15472|15499.5|15487|15507|15492|15469.5|15457|1952
1599146700000|2020-09-03 15:25:00|15502|15489.5|15519.5|15507|15529.5|15517|15497|15482|1197
1599147000000|2020-09-03 15:30:00|15522|15509.5|15519.5|15507|15537|15524.5|15519.5|15504.5|1004
1599147300000|2020-09-03 15:35:00|15522|15509.5|15537|15524.5|15537|15524.5|15507|15494.5|399
1599147600000|2020-09-03 15:40:00|15539.5|15522|15544.5|15529.5|15554.5|15539.5|15539.5|15522|633
1599147900000|2020-09-03 15:45:00|15542|15532|15544.5|15532|15552|15539.5|15537|15524.5|235
1599148200000|2020-09-03 15:50:00|15547|15534.5|15557|15544.5|15557|15544.5|15542|15529.5|212
1599148500000|2020-09-03 15:55:00|15554.5|15542|15544.5|15532|15557|15544.5|15532|15519.5|411
1599148800000|2020-09-03 16:00:00|15547|15529.5|15532|15519.5|15547|15534.5|15527|15514.5|413
1599149100000|2020-09-03 16:05:00|15534.5|15517|15547|15534.5|15549.5|15534.5|15524.5|15512|338
1599149400000|2020-09-03 16:10:00|15549.5|15537|15554.5|15542|15557|15544.5|15547|15534.5|443
1599149700000|2020-09-03 16:15:00|15557|15539.5|15554.5|15542|15557|15544.5|15547|15532|383
1599150000000|2020-09-03 16:20:00|15552|15539.5|15542|15529.5|15554.5|15539.5|15542|15529.5|96
1599150300000|2020-09-03 16:25:00|15539.5|15527|15537|15524.5|15547|15534.5|15534.5|15522|192
1599150600000|2020-09-03 16:30:00|15534.5|15522|15524.5|15509.5|15539.5|15527|15522|15509.5|139
1599150900000|2020-09-03 16:35:00|15522|15507|15532|15517|15532|15519.5|15519.5|15507|298
1599151200000|2020-09-03 16:40:00|15529.5|15519.5|15517|15504.5|15532|15519.5|15517|15504.5|259
1599151500000|2020-09-03 16:45:00|15514.5|15502|15509.5|15497|15524.5|15512|15509.5|15497|375
1599151800000|2020-09-03 16:50:00|15512|15499.5|15524.5|15509.5|15524.5|15512|15509.5|15499.5|248
1599152100000|2020-09-03 16:55:00|15522|15507|15524.5|15512|15532|15519.5|15519.5|15507|496
1599152400000|2020-09-03 17:00:00|15527|15514.5|15517|15504.5|15529.5|15517|15504.5|15492|356
1599152700000|2020-09-03 17:05:00|15519.5|15507|15529.5|15517|15529.5|15517|15517|15504.5|278
1599153000000|2020-09-03 17:10:00|15527|15514.5|15534.5|15519.5|15537|15524.5|15524.5|15512|653
1599153300000|2020-09-03 17:15:00|15532|15517|15519.5|15507|15534.5|15519.5|15517|15504.5|462
1599153600000|2020-09-03 17:20:00|15517|15504.5|15522|15509.5|15529.5|15517|15514.5|15502|129
1599153900000|2020-09-03 17:25:00|15524.5|15512|15532|15519.5|15537|15524.5|15519.5|15507|278
1599154200000|2020-09-03 17:30:00|15529.5|15517|15517|15504.5|15532|15519.5|15517|15504.5|286
1599154500000|2020-09-03 17:35:00|15519.5|15507|15502|15489.5|15519.5|15507|15502|15487|286
1599154800000|2020-09-03 17:40:00|15504.5|15492|15497|15484.5|15512|15497|15497|15484.5|198
1599155100000|2020-09-03 17:45:00|15499.5|15487|15494.5|15482|15504.5|15492|15494.5|15482|167
1599155400000|2020-09-03 17:50:00|15497|15484.5|15512|15497|15512|15499.5|15497|15484.5|231
1599155700000|2020-09-03 17:55:00|15509.5|15499.5|15507|15494.5|15512|15499.5|15504.5|15492|209
1599156000000|2020-09-03 18:00:00|15504.5|15492|15519.5|15507|15522|15509.5|15504.5|15492|194
1599156300000|2020-09-03 18:05:00|15522|15504.5|15522|15509.5|15522|15509.5|15514.5|15502|93
1599156600000|2020-09-03 18:10:00|15519.5|15507|15524.5|15509.5|15529.5|15517|15519.5|15507|251
1599156900000|2020-09-03 18:15:00|15522|15512|15514.5|15502|15524.5|15512|15509.5|15497|142
1599157200000|2020-09-03 18:20:00|15517|15504.5|15512|15499.5|15519.5|15507|15509.5|15497|107
1599157500000|2020-09-03 18:25:00|15509.5|15497|15527|15512|15529.5|15517|15507|15494.5|195
1599157800000|2020-09-03 18:30:00|15524.5|15514.5|15534.5|15522|15542|15529.5|15524.5|15514.5|356
1599158100000|2020-09-03 18:35:00|15532|15519.5|15534.5|15519.5|15539.5|15527|15532|15519.5|204
1599158400000|2020-09-03 18:40:00|15532|15522|15528.3|15518.3|15537|15524.5|15524.5|15512|254
1599158700000|2020-09-03 18:45:00|15527|15517|15519.5|15509.5|15530.8|15520.8|15518.3|15508.3|99
1599159000000|2020-09-03 18:50:00|15518.3|15508.3|15505.8|15495.8|15523.3|15513.3|15505.8|15495.8|240
1599159300000|2020-09-03 18:55:00|15503.3|15493.3|15492|15482|15504.5|15494.5|15490.8|15480.8|562
1599159600000|2020-09-03 19:00:00|15493.3|15483.3|15488.3|15478.3|15498.3|15488.3|15488.3|15478.3|115
1599159900000|2020-09-03 19:05:00|15489.5|15479.5|15493.3|15483.3|15503.3|15493.3|15483.3|15473.3|376
1599160200000|2020-09-03 19:10:00|15495.8|15485.8|15518.3|15508.3|15518.3|15508.3|15490.8|15480.8|647
1599160500000|2020-09-03 19:15:00|15520.8|15510.8|15512|15502|15525.8|15515.8|15510.8|15500.8|501
1599160800000|2020-09-03 19:20:00|15510.8|15500.8|15497|15487|15512|15502|15495.8|15485.8|413
1599161100000|2020-09-03 19:25:00|15495.8|15485.8|15502|15492|15512|15502|15493.3|15483.3|504
1599161400000|2020-09-03 19:30:00|15500.8|15490.8|15504.5|15494.5|15513.3|15503.3|15500.8|15490.8|442
1599161700000|2020-09-03 19:35:00|15505.8|15495.8|15523.3|15513.3|15529.5|15519.5|15504.5|15494.5|768
1599162000000|2020-09-03 19:40:00|15524.5|15514.5|15518.3|15508.3|15524.5|15514.5|15510.8|15500.8|454
1599162300000|2020-09-03 19:45:00|15520.8|15510.8|15508.3|15498.3|15525.8|15515.8|15508.3|15498.3|518
1599162600000|2020-09-03 19:50:00|15509.5|15499.5|15527|15517|15530.8|15520.8|15505.8|15495.8|995
1599162900000|2020-09-03 19:55:00|15528.3|15518.3|15517|15507|15538.3|15528.3|15517|15507|749
1599163200000|2020-09-03 20:00:00|15518.3|15508.3|15528.3|15518.3|15533.3|15523.3|15518.3|15508.3|317
1599163500000|2020-09-03 20:05:00|15527|15517|15525.8|15515.8|15528.3|15518.3|15523.3|15513.3|296
1599163800000|2020-09-03 20:10:00|15524.5|15514.5|15522|15512|15533.3|15523.3|15520.8|15510.8|189
1599164100000|2020-09-03 20:15:00|15525.2|15501.2|15526.6|15502.6|15528.9|15504.9|15524.9|15500.9|58
1599164400000|2020-09-03 20:20:00|15526.7|15502.7|15528.2|15504.2|15529.6|15505.6|15526.6|15502.6|110
1599164700000|2020-09-03 20:25:00|15527.7|15503.7|15527.3|15503.3|15528|15504|15525.8|15501.8|116
1599165000000|2020-09-03 20:30:00|15528.4|15504.4|15519.1|15495.1|15532.6|15508.6|15514.9|15490.9|83
1599165300000|2020-09-03 20:35:00|15520|15496|15523.2|15499.2|15523.3|15499.3|15514.9|15490.9|43
1599165600000|2020-09-03 20:40:00|15522.3|15498.3|15520.7|15496.7|15526.6|15502.6|15517.3|15493.3|31
1599165900000|2020-09-03 20:45:00|15521.5|15497.5|15524.9|15500.9|15527.4|15503.4|15520.7|15496.7|42
1599166200000|2020-09-03 20:50:00|15524|15500|15536.2|15512.2|15537|15513|15523.2|15499.2|30
1599166500000|2020-09-03 20:55:00|15535.3|15511.3|15536|15512|15541.2|15517.2|15533.7|15509.7|84
1599166800000|2020-09-03 21:00:00|15534.8|15510.8|15535.4|15511.4|15536.3|15512.3|15534.8|15510.8|1
1599167100000|2020-09-03 21:05:00|15536|15512|15533.5|15509.5|15536|15512|15533|15509|3
1599167400000|2020-09-03 21:10:00|15533.1|15509.1|15529.5|15505.5|15533.1|15509.1|15529.5|15505.5|10
1599167700000|2020-09-03 21:15:00|15529.4|15505.4|15528.6|15504.6|15530.2|15506.2|15528.5|15504.5|0
1599168000000|2020-09-03 21:20:00|15528.7|15504.7|15523.6|15499.6|15528.9|15504.9|15523.6|15499.6|0
1599168300000|2020-09-03 21:25:00|15524.5|15500.5|15523.6|15499.6|15525.1|15501.1|15522.8|15498.8|0
1599168600000|2020-09-03 21:30:00|15523.7|15499.7|15521.5|15497.5|15524.1|15500.1|15521.5|15497.5|0
1599168900000|2020-09-03 21:35:00|15521.4|15497.4|15518|15494|15521.4|15497.4|15518|15494|0
1599169200000|2020-09-03 21:40:00|15518.1|15494.1|15517.4|15493.4|15518.1|15494.1|15515.8|15491.8|0
1599169500000|2020-09-03 21:45:00|15517.3|15493.3|15514.5|15490.5|15518.1|15494.1|15514.5|15490.5|0
1599169800000|2020-09-03 21:50:00|15513.6|15489.6|15514|15490|15515.5|15491.5|15511.9|15487.9|0
1599170100000|2020-09-03 21:55:00|15514.2|15490.2|15515.5|15491.5|15519.5|15495.5|15514.2|15490.2|0
1599170400000|2020-09-03 22:00:00|15513.7|15489.7|15504.6|15480.6|15522.2|15498.2|15495.7|15471.7|0
1599170700000|2020-09-03 22:05:00|15505.5|15481.5|15488.7|15464.7|15506.8|15482.8|15484.5|15460.5|0
1599171000000|2020-09-03 22:10:00|15489.6|15465.6|15494.6|15470.6|15502.2|15478.2|15487.5|15463.5|0
1599171300000|2020-09-03 22:15:00|15495.1|15471.1|15480|15456|15495.9|15471.9|15478.6|15454.6|0
1599171600000|2020-09-03 22:20:00|15480.8|15456.8|15486.7|15462.7|15490.9|15466.9|15477.5|15453.5|0
1599171900000|2020-09-03 22:25:00|15487.5|15463.5|15493.4|15469.4|15495.9|15471.9|15485|15461|0
1599172200000|2020-09-03 22:30:00|15494.2|15470.2|15499.3|15475.3|15505.2|15481.2|15494.2|15470.2|0
1599172500000|2020-09-03 22:35:00|15500.2|15476.2|15484.6|15460.6|15504.4|15480.4|15477.8|15453.8|0
1599172800000|2020-09-03 22:40:00|15482.9|15458.9|15482|15458|15494.6|15470.6|15478.7|15454.7|0
1599173100000|2020-09-03 22:45:00|15482.9|15458.9|15483.5|15459.5|15483.7|15459.7|15469.1|15445.1|0
1599173400000|2020-09-03 22:50:00|15483.1|15459.1|15458.7|15434.7|15484.4|15460.4|15453.4|15429.4|0
1599173700000|2020-09-03 22:55:00|15458.3|15434.3|15453.5|15429.5|15467.7|15443.7|15450.2|15426.2|0
1599174000000|2020-09-03 23:00:00|15452.7|15428.7|15458.4|15434.4|15466.4|15442.4|15452.7|15428.7|0
1599174300000|2020-09-03 23:05:00|15458.8|15434.8|15452.3|15428.3|15463.4|15439.4|15438.7|15414.7|0
1599174600000|2020-09-03 23:10:00|15451.5|15427.5|15436.9|15412.9|15455.3|15431.3|15436|15412|0
1599174900000|2020-09-03 23:15:00|15436.4|15412.4|15422.7|15398.7|15439.4|15415.4|15420.7|15396.7|0
1599175200000|2020-09-03 23:20:00|15421.9|15397.9|15428.7|15404.7|15429.6|15405.6|15414.9|15390.9|0
1599175500000|2020-09-03 23:25:00|15429.1|15405.1|15434.6|15410.6|15438.8|15414.8|15427.8|15403.8|0
1599175800000|2020-09-03 23:30:00|15435.4|15411.4|15439.6|15415.6|15448.1|15424.1|15435.4|15411.4|0
1599176100000|2020-09-03 23:35:00|15440.5|15416.5|15451.1|15427.1|15453.3|15429.3|15440.5|15416.5|0
1599176400000|2020-09-03 23:40:00|15450.7|15426.7|15438.5|15414.5|15451.1|15427.1|15438.5|15414.5|0
1599176700000|2020-09-03 23:45:00|15437.6|15413.6|15426.7|15402.7|15444|15420|15425.5|15401.5|0
1599177000000|2020-09-03 23:50:00|15427.2|15403.2|15429.1|15405.1|15437.7|15413.7|15426.3|15402.3|0
1599177300000|2020-09-03 23:55:00|15429.5|15405.5|15431.6|15407.6|15432.9|15408.9|15421.5|15397.5|0
1599177600000|2020-09-04 00:00:00|15432.5|15408.5|15443|15419|15450.6|15426.6|15432.5|15408.5|0
1599177900000|2020-09-04 00:05:00|15443.8|15419.8|15457.9|15433.9|15461.2|15437.2|15439.6|15415.6|0
1599178200000|2020-09-04 00:10:00|15458.7|15434.7|15456.2|15432.2|15460.4|15436.4|15448.2|15424.2|0
1599178500000|2020-09-04 00:15:00|15457|15433|15489.5|15465.5|15489.5|15465.5|15452|15428|0
1599178800000|2020-09-04 00:20:00|15489.7|15465.7|15481|15457|15490.1|15466.1|15478.2|15454.2|0
1599179100000|2020-09-04 00:25:00|15481.2|15457.2|15488|15464|15500.1|15476.1|15481.2|15457.2|0
1599179400000|2020-09-04 00:30:00|15488.4|15464.4|15510.8|15486.8|15510.8|15486.8|15488.4|15464.4|0
1599179700000|2020-09-04 00:35:00|15509.6|15485.6|15499.3|15475.3|15512.3|15488.3|15499.1|15475.1|0
1599180000000|2020-09-04 00:40:00|15499.5|15475.5|15495|15471|15504.3|15480.3|15489.3|15465.3|0
1599180300000|2020-09-04 00:45:00|15499.7|15475.7|15511.4|15487.4|15515|15491|15492|15468|0
1599180600000|2020-09-04 00:50:00|15511|15487|15516.3|15492.3|15516.7|15492.7|15508.6|15484.6|0
1599180900000|2020-09-04 00:55:00|15516.7|15492.7|15495.6|15471.6|15520.3|15496.3|15492.4|15468.4|0
1599181200000|2020-09-04 01:00:00|15496|15472|15523.1|15513.1|15528.1|15518.1|15493.1|15470.4|2730
1599181500000|2020-09-04 01:05:00|15520.6|15510.6|15523.1|15513.1|15535.6|15525.6|15515.6|15505.6|1513
1599181800000|2020-09-04 01:10:00|15525.6|15515.6|15530.6|15520.6|15533.1|15523.1|15523.1|15513.1|935
1599182100000|2020-09-04 01:15:00|15528.1|15518.1|15495.6|15485.6|15530.6|15520.6|15490.6|15480.6|2313
1599182400000|2020-09-04 01:20:00|15493.1|15483.1|15465.6|15455.6|15495.6|15485.6|15463.1|15453.1|3226
1599182700000|2020-09-04 01:25:00|15468.1|15458.1|15470.6|15460.6|15475.6|15465.6|15445.6|15435.6|5005
1599183000000|2020-09-04 01:30:00|15468.1|15458.1|15433.1|15423.1|15500.6|15490.6|15415.6|15405.6|23519
1599183300000|2020-09-04 01:35:00|15435.6|15425.6|15388.1|15378.1|15435.6|15425.6|15383.1|15373.1|16678
1599183600000|2020-09-04 01:40:00|15385.6|15375.6|15348.1|15338.1|15385.6|15375.6|15328.1|15318.1|14960
1599183900000|2020-09-04 01:45:00|15350.6|15340.6|15435.6|15425.6|15440.6|15430.6|15333.1|15323.1|8347
1599184200000|2020-09-04 01:50:00|15433.1|15423.1|15420.6|15410.6|15445.6|15435.6|15413.1|15403.1|5580
1599184500000|2020-09-04 01:55:00|15418.1|15408.1|15400.6|15390.6|15430.6|15420.6|15400.6|15390.6|4264
1599184800000|2020-09-04 02:00:00|15398.1|15388.1|15375.6|15365.6|15425.6|15415.6|15373.1|15363.1|5005
1599185100000|2020-09-04 02:05:00|15378.1|15368.1|15400.6|15390.6|15415.6|15405.6|15375.6|15365.6|5105
1599185400000|2020-09-04 02:10:00|15398.1|15388.1|15393.1|15383.1|15403.1|15393.1|15365.6|15355.6|4761
1599185700000|2020-09-04 02:15:00|15390.6|15380.6|15398.1|15388.1|15433.1|15423.1|15385.6|15375.6|4407
1599186000000|2020-09-04 02:20:00|15395.6|15385.6|15418.1|15408.1|15428.1|15418.1|15395.6|15385.6|3606
1599186300000|2020-09-04 02:25:00|15420.6|15410.6|15410.6|15400.6|15430.6|15420.6|15400.6|15390.6|2623
1599186600000|2020-09-04 02:30:00|15413.1|15403.1|15450.6|15440.6|15453.1|15443.1|15413.1|15403.1|4260
1599186900000|2020-09-04 02:35:00|15453.1|15443.1|15413.1|15403.1|15453.1|15443.1|15408.1|15398.1|2393
1599187200000|2020-09-04 02:40:00|15410.6|15400.6|15413.1|15403.1|15420.6|15410.6|15403.1|15393.1|1880
1599187500000|2020-09-04 02:45:00|15415.6|15405.6|15375.6|15365.6|15415.6|15405.6|15373.1|15363.1|3417
1599187800000|2020-09-04 02:50:00|15373.1|15363.1|15385.6|15375.6|15398.1|15388.1|15370.6|15360.6|3097
1599188100000|2020-09-04 02:55:00|15383.1|15373.1|15383.1|15373.1|15385.6|15375.6|15370.6|15360.6|2475
1599188400000|2020-09-04 03:00:00|15385.6|15375.6|15378.1|15368.1|15388.1|15378.1|15365.6|15355.6|2908
1599188700000|2020-09-04 03:05:00|15375.6|15365.6|15363.1|15353.1|15380.6|15370.6|15363.1|15353.1|2454
1599189000000|2020-09-04 03:10:00|15360.6|15350.6|15355.6|15345.6|15370.6|15360.6|15340.6|15330.6|4022
1599189300000|2020-09-04 03:15:00|15353.1|15343.1|15385.6|15375.6|15390.6|15380.6|15348.1|15338.1|2438
1599189600000|2020-09-04 03:20:00|15388.1|15378.1|15398.1|15388.1|15410.6|15400.6|15388.1|15378.1|2941
1599189900000|2020-09-04 03:25:00|15395.6|15385.6|15380.6|15370.6|15403.1|15393.1|15378.1|15368.1|2135
1599190200000|2020-09-04 03:30:00|15383.1|15373.1|15375.6|15365.6|15385.6|15375.6|15365.6|15355.6|1026
1599190500000|2020-09-04 03:35:00|15373.1|15363.1|15368.1|15358.1|15373.1|15363.1|15363.1|15353.1|740
1599190800000|2020-09-04 03:40:00|15365.6|15355.6|15365.6|15355.6|15370.6|15360.6|15363.1|15353.1|522
1599191100000|2020-09-04 03:45:00|15363.1|15353.1|15370.6|15360.6|15370.6|15360.6|15360.6|15350.6|479
1599191400000|2020-09-04 03:50:00|15373.1|15363.1|15370.6|15360.6|15378.1|15368.1|15368.1|15358.1|485
1599191700000|2020-09-04 03:55:00|15368.1|15358.1|15368.1|15358.1|15370.6|15360.6|15363.1|15353.1|229
1599192000000|2020-09-04 04:00:00|15365.6|15355.6|15365.6|15355.6|15368.1|15358.1|15363.1|15353.1|268
1599192300000|2020-09-04 04:05:00|15368.1|15358.1|15368.1|15358.1|15368.1|15358.1|15363.1|15353.1|162
1599192600000|2020-09-04 04:10:00|15365.6|15355.6|15365.6|15355.6|15368.1|15358.1|15363.1|15353.1|173
1599192900000|2020-09-04 04:15:00|15368.1|15358.1|15368.1|15358.1|15368.1|15358.1|15360.6|15350.6|84
1599193200000|2020-09-04 04:20:00|15365.6|15355.6|15368.1|15358.1|15368.1|15358.1|15363.1|15353.1|157
1599193500000|2020-09-04 04:25:00|15370.6|15360.6|15365.6|15355.6|15370.6|15360.6|15365.6|15355.6|99
1599193800000|2020-09-04 04:30:00|15368.1|15358.1|15370.6|15360.6|15383.1|15373.1|15368.1|15358.1|648
1599194100000|2020-09-04 04:35:00|15368.1|15358.1|15370.6|15360.6|15370.6|15360.6|15365.6|15355.6|220
1599194400000|2020-09-04 04:40:00|15373.1|15363.1|15365.6|15355.6|15373.1|15363.1|15360.6|15350.6|1317
1599194700000|2020-09-04 04:45:00|15363.1|15353.1|15368.1|15358.1|15368.1|15358.1|15363.1|15353.1|101
1599195000000|2020-09-04 04:50:00|15365.6|15355.6|15368.1|15358.1|15368.1|15358.1|15365.6|15355.6|111
1599195300000|2020-09-04 04:55:00|15365.6|15355.6|15368.1|15358.1|15368.1|15358.1|15363.1|15353.1|260
1599195600000|2020-09-04 05:00:00|15370.6|15360.6|15393.1|15383.1|15398.1|15388.1|15353.1|15343.1|6052
1599195900000|2020-09-04 05:05:00|15390.6|15380.6|15398.1|15388.1|15400.6|15390.6|15383.1|15373.1|2369
1599196200000|2020-09-04 05:10:00|15395.6|15385.6|15388.1|15378.1|15400.6|15390.6|15378.1|15368.1|1823
1599196500000|2020-09-04 05:15:00|15390.6|15380.6|15368.1|15358.1|15390.6|15380.6|15365.6|15355.6|2272
1599196800000|2020-09-04 05:20:00|15365.6|15355.6|15363.1|15353.1|15368.1|15358.1|15358.1|15348.1|2354
1599197100000|2020-09-04 05:25:00|15365.6|15355.6|15368.1|15358.1|15375.6|15365.6|15358.1|15348.1|1447
1599197400000|2020-09-04 05:30:00|15370.6|15360.6|15375.6|15365.6|15383.1|15373.1|15368.1|15358.1|2447
1599197700000|2020-09-04 05:35:00|15378.1|15368.1|15393.1|15383.1|15395.6|15385.6|15370.6|15360.6|1814
1599198000000|2020-09-04 05:40:00|15395.6|15385.6|15423.1|15413.1|15423.1|15413.1|15395.6|15385.6|2240
1599198300000|2020-09-04 05:45:00|15420.6|15410.6|15428.1|15418.1|15438.1|15428.1|15413.1|15403.1|3253
1599198600000|2020-09-04 05:50:00|15430.6|15420.6|15408.1|15398.1|15435.6|15425.6|15405.6|15395.6|2709
1599198900000|2020-09-04 05:55:00|15405.6|15395.6|15405.6|15395.6|15415.6|15405.6|15403.1|15393.1|2249
1599199200000|2020-09-04 06:00:00|15408.1|15398.1|15395.6|15385.6|15410.6|15400.6|15385.6|15375.6|1968
1599199500000|2020-09-04 06:05:00|15398.1|15388.1|15403.1|15393.1|15408.1|15398.1|15390.6|15380.6|1760
1599199800000|2020-09-04 06:10:00|15405.6|15395.6|15433.1|15423.1|15433.1|15423.1|15405.6|15395.6|2226
1599200100000|2020-09-04 06:15:00|15435.6|15425.6|15435.6|15425.6|15440.6|15430.6|15420.6|15410.6|3128
1599200400000|2020-09-04 06:20:00|15438.1|15428.1|15423.1|15413.1|15440.6|15430.6|15415.6|15405.6|4005
1599200700000|2020-09-04 06:25:00|15420.6|15410.6|15423.1|15413.1|15435.6|15425.6|15418.1|15408.1|1588
1599201000000|2020-09-04 06:30:00|15425.6|15415.6|15443.1|15433.1|15448.1|15438.1|15425.6|15415.6|2596
1599201300000|2020-09-04 06:35:00|15440.6|15430.6|15435.6|15425.6|15443.1|15433.1|15428.1|15418.1|1938
1599201600000|2020-09-04 06:40:00|15433.1|15423.1|15465.6|15455.6|15465.6|15455.6|15433.1|15423.1|3428
1599201900000|2020-09-04 06:45:00|15463.1|15453.1|15488.1|15478.1|15488.1|15478.1|15458.1|15448.1|5220
1599202200000|2020-09-04 06:50:00|15485.6|15475.6|15460.6|15450.6|15493.1|15483.1|15458.1|15448.1|4247
1599202500000|2020-09-04 06:55:00|15463.1|15453.1|15428.1|15418.1|15468.1|15458.1|15423.1|15413.1|5309
1599202800000|2020-09-04 07:00:00|15430.6|15415.6|15418.1|15403.1|15435.6|15423.1|15415.6|15403.1|3218
1599203100000|2020-09-04 07:05:00|15415.6|15400.6|15425.6|15413.1|15428.1|15415.6|15413.1|15398.1|1740
1599203400000|2020-09-04 07:10:00|15428.1|15415.6|15438.1|15425.6|15448.1|15433.1|15428.1|15413.1|1347
1599203700000|2020-09-04 07:15:00|15440.6|15428.1|15458.1|15445.6|15463.1|15450.6|15438.1|15425.6|1123
1599204000000|2020-09-04 07:20:00|15460.6|15443.1|15483.1|15470.6|15483.1|15470.6|15460.6|15443.1|906
1599204300000|2020-09-04 07:25:00|15480.6|15468.1|15493.1|15478.1|15498.1|15485.6|15480.6|15468.1|963
1599204600000|2020-09-04 07:30:00|15490.6|15480.6|15503.1|15488.1|15518.1|15505.6|15490.6|15478.1|2099
1599204900000|2020-09-04 07:35:00|15500.6|15490.6|15503.1|15490.6|15505.6|15493.1|15495.6|15480.6|814
1599205200000|2020-09-04 07:40:00|15500.6|15488.1|15498.1|15483.1|15500.6|15488.1|15485.6|15470.6|1013
1599205500000|2020-09-04 07:45:00|15495.6|15485.6|15510.6|15498.1|15520.6|15508.1|15495.6|15480.6|1176
1599205800000|2020-09-04 07:50:00|15508.1|15495.6|15518.1|15505.6|15523.1|15508.1|15508.1|15495.6|1201
1599206100000|2020-09-04 07:55:00|15515.6|15503.1|15510.6|15495.6|15520.6|15505.6|15508.1|15495.6|828
1599206400000|2020-09-04 08:00:00|15508.1|15498.1|15495.6|15483.1|15518.1|15505.6|15495.6|15483.1|1821
1599206700000|2020-09-04 08:05:00|15493.1|15480.6|15483.1|15470.6|15495.6|15483.1|15475.6|15463.1|1481
1599207000000|2020-09-04 08:10:00|15485.6|15473.1|15490.6|15478.1|15495.6|15483.1|15473.1|15458.1|1392
1599207300000|2020-09-04 08:15:00|15493.1|15480.6|15470.6|15455.6|15498.1|15485.6|15468.1|15455.6|885
1599207600000|2020-09-04 08:20:00|15468.1|15458.1|15493.1|15480.6|15498.1|15485.6|15468.1|15455.6|983
1599207900000|2020-09-04 08:25:00|15490.6|15478.1|15500.6|15488.1|15503.1|15490.6|15470.6|15458.1|2135
1599208200000|2020-09-04 08:30:00|15506.7|15482.7|15522.6|15498.6|15523.4|15499.4|15500.9|15476.9|9
1599208500000|2020-09-04 08:35:00|15522.1|15498.1|15524.4|15500.4|15533.1|15509.1|15518.5|15494.5|2033
1599208800000|2020-09-04 08:40:00|15524|15500|15506.1|15482.1|15527.2|15503.2|15505.5|15481.5|0
1599209100000|2020-09-04 08:45:00|15506.6|15482.6|15497.5|15473.5|15515|15491|15497.5|15473.5|0
1599209400000|2020-09-04 08:50:00|15498|15474|15505.4|15481.4|15519.6|15495.6|15498|15474|0
1599209700000|2020-09-04 08:55:00|15505.2|15481.2|15508.6|15484.6|15512|15488|15497.4|15473.4|0
1599210000000|2020-09-04 09:00:00|15508.2|15484.2|15525.6|15513.1|15528.1|15515.6|15508.2|15484.2|952
1599210300000|2020-09-04 09:05:00|15528.1|15515.6|15528.1|15515.6|15533.1|15520.6|15525.6|15513.1|202
1599210600000|2020-09-04 09:10:00|15530.6|15518.1|15525.6|15513.1|15530.6|15518.1|15525.6|15513.1|164
1599210900000|2020-09-04 09:15:00|15520.6|15508.1|15513.1|15500.6|15525.6|15513.1|15513.1|15500.6|559
1599211200000|2020-09-04 09:20:00|15515.6|15498.1|15518.1|15505.6|15525.6|15513.1|15515.6|15498.1|276
1599211500000|2020-09-04 09:25:00|15520.6|15503.1|15515.6|15503.1|15523.1|15510.6|15513.1|15500.6|166
1599211800000|2020-09-04 09:30:00|15513.1|15500.6|15513.1|15500.6|15518.1|15505.6|15508.1|15495.6|316
1599212100000|2020-09-04 09:35:00|15515.6|15498.1|15510.6|15498.1|15515.6|15503.1|15508.1|15495.6|117
1599212400000|2020-09-04 09:40:00|15513.1|15495.6|15518.1|15505.6|15518.1|15505.6|15513.1|15495.6|118
1599212700000|2020-09-04 09:45:00|15520.6|15508.1|15523.1|15510.6|15523.1|15510.6|15515.6|15503.1|121
1599213000000|2020-09-04 09:50:00|15525.6|15513.1|15530.6|15518.1|15530.6|15518.1|15523.1|15510.6|204
1599213300000|2020-09-04 09:55:00|15528.1|15515.6|15528.1|15513.1|15530.6|15518.1|15525.6|15513.1|71
1599213600000|2020-09-04 10:00:00|15525.6|15515.6|15535.6|15523.1|15535.6|15523.1|15525.6|15515.6|394
1599213900000|2020-09-04 10:05:00|15533.1|15520.6|15535.6|15523.1|15540.6|15525.6|15533.1|15520.6|145
1599214200000|2020-09-04 10:10:00|15533.1|15520.6|15530.6|15518.1|15535.6|15523.1|15530.6|15518.1|56
1599214500000|2020-09-04 10:15:00|15528.1|15515.6|15525.6|15513.1|15530.6|15518.1|15518.1|15505.6|197
1599214800000|2020-09-04 10:20:00|15523.1|15510.6|15518.1|15505.6|15523.1|15510.6|15515.6|15503.1|124
1599215100000|2020-09-04 10:25:00|15520.6|15508.1|15520.6|15508.1|15523.1|15510.6|15518.1|15505.6|71
1599215400000|2020-09-04 10:30:00|15518.1|15505.6|15520.6|15508.1|15523.1|15510.6|15518.1|15505.6|44
1599215700000|2020-09-04 10:35:00|15523.1|15510.6|15523.1|15510.6|15523.1|15510.6|15520.6|15508.1|46
1599216000000|2020-09-04 10:40:00|15520.6|15508.1|15520.6|15508.1|15523.1|15510.6|15520.6|15508.1|35
1599216300000|2020-09-04 10:45:00|15518.1|15505.6|15520.6|15508.1|15520.6|15508.1|15518.1|15505.6|32
1599216600000|2020-09-04 10:50:00|15523.1|15505.6|15520.6|15508.1|15523.1|15508.1|15520.6|15505.6|5
1599216900000|2020-09-04 10:55:00|15523.1|15510.6|15515.6|15503.1|15523.1|15510.6|15515.6|15500.6|185
1599217200000|2020-09-04 11:00:00|15513.1|15500.6|15490.6|15478.1|15513.1|15500.6|15488.1|15473.1|924
1599217500000|2020-09-04 11:05:00|15488.1|15475.6|15473.1|15460.6|15490.6|15478.1|15473.1|15458.1|1035
1599217800000|2020-09-04 11:10:00|15468.1|15458.1|15470.6|15458.1|15473.1|15460.6|15458.1|15445.6|746
1599218100000|2020-09-04 11:15:00|15468.1|15455.6|15468.1|15455.6|15470.6|15458.1|15463.1|15450.6|191
1599218400000|2020-09-04 11:20:00|15470.6|15458.1|15480.6|15468.1|15480.6|15468.1|15470.6|15455.6|106
1599218700000|2020-09-04 11:25:00|15478.1|15465.6|15483.1|15470.6|15483.1|15470.6|15478.1|15465.6|103
1599219000000|2020-09-04 11:30:00|15480.6|15468.1|15473.1|15460.6|15485.6|15473.1|15470.6|15458.1|160
1599219300000|2020-09-04 11:35:00|15470.6|15458.1|15473.1|15460.6|15475.6|15463.1|15470.6|15458.1|92
1599219600000|2020-09-04 11:40:00|15470.6|15458.1|15475.6|15463.1|15475.6|15463.1|15465.6|15453.1|167
1599219900000|2020-09-04 11:45:00|15473.1|15460.6|15468.1|15455.6|15475.6|15463.1|15468.1|15453.1|198
1599220200000|2020-09-04 11:50:00|15470.6|15453.1|15473.1|15460.6|15475.6|15463.1|15463.1|15450.6|130
1599220500000|2020-09-04 11:55:00|15475.6|15458.1|15455.6|15440.6|15475.6|15463.1|15450.6|15438.1|652
1599220800000|2020-09-04 12:00:00|15453.1|15438.1|15463.1|15450.6|15463.1|15450.6|15450.6|15438.1|407
1599221100000|2020-09-04 12:05:00|15460.6|15448.1|15460.6|15448.1|15470.6|15458.1|15460.6|15448.1|159
1599221400000|2020-09-04 12:10:00|15463.1|15450.6|15455.6|15443.1|15465.6|15453.1|15453.1|15440.6|203
1599221700000|2020-09-04 12:15:00|15458.1|15445.6|15450.6|15435.6|15458.1|15445.6|15448.1|15435.6|422
1599222000000|2020-09-04 12:20:00|15448.1|15438.1|15453.1|15440.6|15453.1|15440.6|15443.1|15430.6|636
1599222300000|2020-09-04 12:25:00|15450.6|15438.1|15453.1|15440.6|15455.6|15443.1|15448.1|15433.1|197
1599222600000|2020-09-04 12:30:00|15455.6|15443.1|15468.1|15455.6|15473.1|15460.6|15445.6|15433.1|953
1599222900000|2020-09-04 12:35:00|15465.6|15453.1|15470.6|15458.1|15473.1|15460.6|15460.6|15448.1|203
1599223200000|2020-09-04 12:40:00|15473.1|15460.6|15485.6|15473.1|15485.6|15473.1|15470.6|15458.1|154
1599223500000|2020-09-04 12:45:00|15483.1|15470.6|15493.1|15480.6|15498.1|15485.6|15483.1|15470.6|138
1599223800000|2020-09-04 12:50:00|15495.6|15483.1|15498.1|15485.6|15498.1|15485.6|15495.6|15480.6|147
1599224100000|2020-09-04 12:55:00|15495.6|15483.1|15493.1|15480.6|15498.1|15485.6|15493.1|15480.6|167
1599224400000|2020-09-04 13:00:00|15490.6|15478.1|15495.6|15483.1|15498.1|15485.6|15485.6|15470.6|89
1599224700000|2020-09-04 13:05:00|15493.1|15480.6|15488.1|15475.6|15498.1|15485.6|15488.1|15475.6|73
1599225000000|2020-09-04 13:10:00|15485.6|15473.1|15490.6|15475.6|15490.6|15478.1|15483.1|15470.6|54
1599225300000|2020-09-04 13:15:00|15493.1|15478.1|15498.1|15485.6|15498.1|15485.6|15490.6|15478.1|73
1599225600000|2020-09-04 13:20:00|15495.6|15483.1|15500.6|15485.6|15500.6|15488.1|15495.6|15483.1|58
1599225900000|2020-09-04 13:25:00|15498.1|15483.1|15488.1|15475.6|15498.1|15483.1|15485.6|15473.1|72
1599226200000|2020-09-04 13:30:00|15490.6|15478.1|15520.6|15508.1|15525.6|15513.1|15480.6|15468.1|833
1599226500000|2020-09-04 13:35:00|15523.1|15510.6|15490.6|15478.1|15523.1|15510.6|15490.6|15478.1|442
1599226800000|2020-09-04 13:40:00|15493.1|15480.6|15488.1|15473.1|15508.1|15495.6|15475.6|15463.1|724
1599227100000|2020-09-04 13:45:00|15490.6|15475.6|15470.6|15458.1|15490.6|15478.1|15455.6|15443.1|598
1599227400000|2020-09-04 13:50:00|15473.1|15460.6|15470.6|15458.1|15483.1|15470.6|15468.1|15453.1|426
1599227700000|2020-09-04 13:55:00|15473.1|15460.6|15480.6|15468.1|15480.6|15468.1|15465.6|15453.1|440
1599228000000|2020-09-04 14:00:00|15478.1|15465.6|15483.1|15468.1|15495.6|15483.1|15473.1|15460.6|501
1599228300000|2020-09-04 14:05:00|15480.6|15470.6|15478.1|15465.6|15483.1|15470.6|15470.6|15458.1|274
1599228600000|2020-09-04 14:10:00|15475.6|15463.1|15443.1|15430.6|15480.6|15468.1|15443.1|15430.6|608
1599228900000|2020-09-04 14:15:00|15445.6|15433.1|15423.1|15410.6|15453.1|15440.6|15423.1|15408.1|1224
1599229200000|2020-09-04 14:20:00|15420.6|15408.1|15430.6|15415.6|15450.6|15435.6|15420.6|15408.1|842
1599229500000|2020-09-04 14:25:00|15433.1|15418.1|15420.6|15408.1|15440.6|15425.6|15420.6|15408.1|775
1599229800000|2020-09-04 14:30:00|15423.1|15410.6|15400.6|15388.1|15433.1|15420.6|15400.6|15388.1|1014
1599230100000|2020-09-04 14:35:00|15398.1|15383.1|15378.1|15365.6|15398.1|15385.6|15365.6|15353.1|1434
1599230400000|2020-09-04 14:40:00|15380.6|15368.1|15333.1|15320.6|15380.6|15368.1|15333.1|15320.6|1802
1599230700000|2020-09-04 14:45:00|15335.6|15323.1|15363.1|15350.6|15365.6|15353.1|15320.6|15308.1|1749
1599231000000|2020-09-04 14:50:00|15360.6|15348.1|15370.6|15358.1|15373.1|15360.6|15345.6|15333.1|803
1599231300000|2020-09-04 14:55:00|15373.1|15355.6|15378.1|15365.6|15385.6|15373.1|15365.6|15353.1|868
1599231600000|2020-09-04 15:00:00|15380.6|15368.1|15383.1|15370.6|15385.6|15373.1|15360.6|15348.1|673
1599231900000|2020-09-04 15:05:00|15385.6|15373.1|15363.1|15350.6|15388.1|15375.6|15358.1|15345.6|417
1599232200000|2020-09-04 15:10:00|15365.6|15353.1|15378.1|15365.6|15378.1|15365.6|15363.1|15350.6|476
1599232500000|2020-09-04 15:15:00|15375.6|15363.1|15383.1|15368.1|15383.1|15370.6|15365.6|15353.1|369
1599232800000|2020-09-04 15:20:00|15380.6|15370.6|15363.1|15350.6|15383.1|15370.6|15360.6|15348.1|274
1599233100000|2020-09-04 15:25:00|15365.6|15353.1|15368.1|15355.6|15368.1|15355.6|15355.6|15343.1|407
1599233400000|2020-09-04 15:30:00|15370.6|15358.1|15398.1|15383.1|15398.1|15385.6|15368.1|15358.1|600
1599233700000|2020-09-04 15:35:00|15395.6|15385.6|15413.1|15400.6|15415.6|15403.1|15390.6|15378.1|427
1599234000000|2020-09-04 15:40:00|15415.6|15398.1|15403.1|15390.6|15418.1|15405.6|15403.1|15390.6|421
1599234300000|2020-09-04 15:45:00|15400.6|15388.1|15403.1|15390.6|15415.6|15403.1|15400.6|15388.1|250
1599234600000|2020-09-04 15:50:00|15400.6|15388.1|15430.6|15418.1|15430.6|15418.1|15395.6|15380.6|556
1599234900000|2020-09-04 15:55:00|15433.1|15420.6|15428.1|15415.6|15440.6|15428.1|15420.6|15408.1|320
1599235200000|2020-09-04 16:00:00|15425.6|15413.1|15435.6|15423.1|15443.1|15430.6|15425.6|15413.1|205
1599235500000|2020-09-04 16:05:00|15438.1|15425.6|15425.6|15413.1|15440.6|15428.1|15425.6|15413.1|229
1599235800000|2020-09-04 16:10:00|15428.1|15415.6|15428.1|15415.6|15438.1|15425.6|15423.1|15410.6|73
1599236100000|2020-09-04 16:15:00|15430.6|15418.1|15418.1|15405.6|15433.1|15420.6|15415.6|15403.1|83
1599236400000|2020-09-04 16:20:00|15415.6|15403.1|15435.6|15423.1|15435.6|15423.1|15413.1|15400.6|440
1599236700000|2020-09-04 16:25:00|15438.1|15425.6|15463.1|15450.6|15463.1|15450.6|15438.1|15425.6|489
1599237000000|2020-09-04 16:30:00|15460.6|15448.1|15473.1|15460.6|15473.1|15460.6|15458.1|15445.6|212
1599237300000|2020-09-04 16:35:00|15470.6|15458.1|15465.6|15453.1|15478.1|15465.6|15465.6|15453.1|201
1599237600000|2020-09-04 16:40:00|15468.1|15455.6|15468.1|15455.6|15475.6|15463.1|15460.6|15448.1|258
1599237900000|2020-09-04 16:45:00|15470.6|15458.1|15458.1|15445.6|15470.6|15458.1|15458.1|15445.6|147
1599238200000|2020-09-04 16:50:00|15460.6|15443.1|15450.6|15438.1|15460.6|15448.1|15450.6|15438.1|151
1599238500000|2020-09-04 16:55:00|15448.1|15435.6|15460.6|15448.1|15463.1|15450.6|15448.1|15435.6|81
1599238800000|2020-09-04 17:00:00|15458.1|15445.6|15443.1|15430.6|15463.1|15448.1|15440.6|15428.1|129
1599239100000|2020-09-04 17:05:00|15445.6|15433.1|15450.6|15438.1|15453.1|15440.6|15440.6|15425.6|181
1599239400000|2020-09-04 17:10:00|15453.1|15435.6|15453.1|15440.6|15458.1|15443.1|15448.1|15433.1|82
1599239700000|2020-09-04 17:15:00|15450.6|15438.1|15438.1|15425.6|15453.1|15438.1|15438.1|15425.6|129
1599240000000|2020-09-04 17:20:00|15440.6|15428.1|15450.6|15438.1|15453.1|15440.6|15438.1|15425.6|177
1599240300000|2020-09-04 17:25:00|15453.1|15435.6|15450.6|15438.1|15455.6|15443.1|15448.1|15435.6|28
1599240600000|2020-09-04 17:30:00|15448.1|15435.6|15443.1|15428.1|15453.1|15438.1|15440.6|15428.1|152
1599240900000|2020-09-04 17:35:00|15440.6|15430.6|15458.1|15445.6|15463.1|15448.1|15440.6|15428.1|135
1599241200000|2020-09-04 17:40:00|15460.6|15448.1|15460.6|15445.6|15460.6|15448.1|15455.6|15443.1|37
1599241500000|2020-09-04 17:45:00|15458.1|15448.1|15475.6|15460.6|15478.1|15465.6|15458.1|15448.1|210
1599241800000|2020-09-04 17:50:00|15473.1|15458.1|15475.6|15463.1|15478.1|15465.6|15465.6|15453.1|136
1599242100000|2020-09-04 17:55:00|15473.1|15460.6|15478.1|15463.1|15480.6|15465.6|15470.6|15458.1|205
1599242400000|2020-09-04 18:00:00|15475.6|15460.6|15473.1|15458.1|15483.1|15470.6|15470.6|15458.1|79
1599242700000|2020-09-04 18:05:00|15470.6|15460.6|15473.1|15460.6|15475.6|15463.1|15468.1|15455.6|35
1599243000000|2020-09-04 18:10:00|15470.6|15458.1|15468.1|15455.6|15475.6|15463.1|15465.6|15453.1|79
1599243300000|2020-09-04 18:15:00|15470.6|15458.1|15483.1|15470.6|15488.1|15475.6|15468.1|15455.6|447
1599243600000|2020-09-04 18:20:00|15485.6|15473.1|15488.1|15473.1|15490.6|15478.1|15483.1|15468.1|325
1599243900000|2020-09-04 18:25:00|15485.6|15475.6|15493.1|15480.6|15498.1|15485.6|15485.6|15473.1|141
1599244200000|2020-09-04 18:30:00|15490.6|15478.1|15488.1|15475.6|15495.6|15483.1|15485.6|15473.1|162
1599244500000|2020-09-04 18:35:00|15490.6|15478.1|15503.1|15490.6|15503.1|15490.6|15490.6|15478.1|175
1599244800000|2020-09-04 18:40:00|15505.6|15493.1|15501.9|15491.9|15513.1|15500.6|15501.9|15490.6|236
1599245100000|2020-09-04 18:45:00|15503.1|15493.1|15509.4|15499.4|15516.9|15506.9|15503.1|15493.1|200
1599245400000|2020-09-04 18:50:00|15508.1|15498.1|15501.9|15491.9|15508.1|15498.1|15499.4|15489.4|167
1599245700000|2020-09-04 18:55:00|15503.1|15493.1|15509.4|15499.4|15511.9|15501.9|15501.9|15491.9|129
1599246000000|2020-09-04 19:00:00|15510.6|15500.6|15511.9|15501.9|15513.1|15503.1|15501.9|15491.9|177
1599246300000|2020-09-04 19:05:00|15510.6|15500.6|15509.4|15499.4|15511.9|15501.9|15504.4|15494.4|190
1599246600000|2020-09-04 19:10:00|15508.1|15498.1|15489.4|15479.4|15508.1|15498.1|15489.4|15479.4|239
1599246900000|2020-09-04 19:15:00|15490.6|15480.6|15504.4|15494.4|15509.4|15499.4|15489.4|15479.4|184
1599247200000|2020-09-04 19:20:00|15503.1|15493.1|15516.9|15506.9|15516.9|15506.9|15503.1|15493.1|201
1599247500000|2020-09-04 19:25:00|15514.4|15504.4|15516.9|15506.9|15519.4|15509.4|15506.9|15496.9|248
1599247800000|2020-09-04 19:30:00|15514.4|15504.4|15504.4|15494.4|15514.4|15504.4|15501.9|15491.9|360
1599248100000|2020-09-04 19:35:00|15503.1|15493.1|15488.1|15478.1|15504.4|15494.4|15481.9|15471.9|379
1599248400000|2020-09-04 19:40:00|15486.9|15476.9|15481.9|15471.9|15491.9|15481.9|15481.9|15471.9|111
1599248700000|2020-09-04 19:45:00|15480.6|15470.6|15476.9|15466.9|15494.4|15484.4|15476.9|15466.9|190
1599249000000|2020-09-04 19:50:00|15474.4|15464.4|15474.4|15464.4|15484.4|15474.4|15473.1|15463.1|364
1599249300000|2020-09-04 19:55:00|15473.1|15463.1|15461.9|15451.9|15474.4|15464.4|15461.9|15451.9|470
1599249600000|2020-09-04 20:00:00|15459.4|15449.4|15459.4|15449.4|15464.4|15454.4|15456.9|15446.9|128
1599249900000|2020-09-04 20:05:00|15460.6|15450.6|15468.1|15458.1|15468.1|15458.1|15459.4|15449.4|66
1599250200000|2020-09-04 20:10:00|15469.4|15459.4|15459.4|15449.4|15470.6|15460.6|15458.1|15448.1|81
1599250500000|2020-09-04 20:15:00|15468.9|15444.9|15470.1|15446.1|15470.7|15446.7|15467.2|15443.2|12
1599250800000|2020-09-04 20:20:00|15469.9|15445.9|15470.6|15446.6|15471.1|15447.1|15469.2|15445.2|50
1599251100000|2020-09-04 20:25:00|15470.7|15446.7|15469.6|15445.6|15470.8|15446.8|15469.4|15445.4|30
1599251400000|2020-09-04 20:30:00|15467.6|15443.6|15473.6|15449.6|15474.4|15450.4|15460|15436|90
1599251700000|2020-09-04 20:35:00|15474.4|15450.4|15472.7|15448.7|15474.4|15450.4|15466|15442|15
1599252000000|2020-09-04 20:40:00|15471|15447|15461.7|15437.7|15471.9|15447.9|15460.9|15436.9|22
1599252300000|2020-09-04 20:45:00|15462.6|15438.6|15463.4|15439.4|15464.3|15440.3|15460.9|15436.9|41
1599252600000|2020-09-04 20:50:00|15462.6|15438.6|15461.7|15437.7|15464.3|15440.3|15460.9|15436.9|13
1599252900000|2020-09-04 20:55:00|15462.6|15438.6|15457.1|15433.1|15464.3|15440.3|15454.1|15430.1|51
1599429600000|2020-09-06 22:00:00|15436.3|15412.3|15439|15415|15449.5|15425.5|15433.3|15409.3|0
1599429900000|2020-09-06 22:05:00|15439.4|15415.4|15407.2|15383.2|15443.7|15419.7|15397.8|15373.8|0
1599430200000|2020-09-06 22:10:00|15406.8|15382.8|15404.8|15380.8|15425.1|15401.1|15395.4|15371.4|0
1599430500000|2020-09-06 22:15:00|15403.9|15379.9|15368.6|15344.6|15406.1|15382.1|15355.9|15331.9|0
1599430800000|2020-09-06 22:20:00|15369|15345|15395.9|15371.9|15401.9|15377.9|15363.5|15339.5|0
1599431100000|2020-09-06 22:25:00|15396.4|15372.4|15394.2|15370.2|15398.1|15374.1|15373|15349|0
1599431400000|2020-09-06 22:30:00|15394.7|15370.7|15409.1|15385.1|15412.5|15388.5|15390.8|15366.8|0
1599431700000|2020-09-06 22:35:00|15408.7|15384.7|15417.1|15393.1|15421.4|15397.4|15401.9|15377.9|0
1599432000000|2020-09-06 22:40:00|15416.7|15392.7|15419.3|15395.3|15425.2|15401.2|15413.3|15389.3|0
1599432300000|2020-09-06 22:45:00|15418.8|15394.8|15430.3|15406.3|15432.9|15408.9|15411.6|15387.6|0
1599432600000|2020-09-06 22:50:00|15429.9|15405.9|15437.4|15413.4|15442.5|15418.5|15426.9|15402.9|0
1599432900000|2020-09-06 22:55:00|15436.5|15412.5|15428.2|15404.2|15438.4|15414.4|15428.2|15404.2|0
1599433200000|2020-09-06 23:00:00|15431.2|15407.2|15445.8|15421.8|15450.4|15426.4|15431.2|15407.2|0
1599433500000|2020-09-06 23:05:00|15444.9|15420.9|15451.6|15427.6|15458.4|15434.4|15443.7|15419.7|0
1599433800000|2020-09-06 23:10:00|15452.9|15428.9|15452.4|15428.4|15456.3|15432.3|15446.1|15422.1|0
1599434100000|2020-09-06 23:15:00|15452|15428|15438|15414|15453.7|15429.7|15434.6|15410.6|0
1599434400000|2020-09-06 23:20:00|15438.5|15414.5|15433.8|15409.8|15441.8|15417.8|15431.2|15407.2|0
1599434700000|2020-09-06 23:25:00|15433.4|15409.4|15442.9|15418.9|15452.3|15428.3|15422.5|15398.5|0
1599435000000|2020-09-06 23:30:00|15444.2|15420.2|15468.9|15444.9|15476.2|15452.2|15442.1|15418.1|0
1599435300000|2020-09-06 23:35:00|15469.4|15445.4|15465.1|15441.1|15471.1|15447.1|15460.9|15436.9|0
1599435600000|2020-09-06 23:40:00|15464.7|15440.7|15467.6|15443.6|15474.5|15450.5|15464.7|15440.7|0
1599435900000|2020-09-06 23:45:00|15468|15444|15451.9|15427.9|15468|15444|15451.9|15427.9|0
1599436200000|2020-09-06 23:50:00|15451.4|15427.4|15439.9|15415.9|15460.8|15436.8|15439.5|15415.5|0
1599436500000|2020-09-06 23:55:00|15442|15418|15437.8|15413.8|15455.6|15431.6|15433.1|15409.1|0
1599436800000|2020-09-07 00:00:00|15438.2|15414.2|15445.8|15421.8|15445.8|15421.8|15435.2|15411.2|0
1599437100000|2020-09-07 00:05:00|15445.4|15421.4|15437.8|15413.8|15453.5|15429.5|15431.4|15407.4|0
1599437400000|2020-09-07 00:10:00|15437.4|15413.4|15411.9|15387.9|15437.4|15413.4|15410.2|15386.2|0
1599437700000|2020-09-07 00:15:00|15412.7|15388.7|15436.8|15412.8|15439.1|15415.1|15410.2|15386.2|0
1599438000000|2020-09-07 00:20:00|15436.6|15412.6|15452.2|15428.2|15452.6|15428.6|15435.4|15411.4|0
1599438300000|2020-09-07 00:25:00|15452.6|15428.6|15458.5|15434.5|15471.1|15447.1|15452.4|15428.4|0
1599438600000|2020-09-07 00:30:00|15458.1|15434.1|15486.8|15462.8|15489.6|15465.6|15457|15433|0
1599438900000|2020-09-07 00:35:00|15487|15463|15482.2|15458.2|15497.9|15473.9|15479|15455|0
1599439200000|2020-09-07 00:40:00|15482.8|15458.8|15491.1|15467.1|15500.9|15476.9|15482.8|15458.8|0
1599439500000|2020-09-07 00:45:00|15490.9|15466.9|15515.6|15491.6|15518|15494|15490.9|15466.9|0
1599439800000|2020-09-07 00:50:00|15516|15492|15502.8|15478.8|15518|15494|15500.9|15476.9|0
1599440100000|2020-09-07 00:55:00|15502.6|15478.6|15497.2|15473.2|15505|15481|15491.6|15467.6|0
1599440400000|2020-09-07 01:00:00|15498.4|15474.4|15493.7|15483.7|15503.7|15493.7|15463.7|15453.7|1565
1599440700000|2020-09-07 01:05:00|15496.2|15486.2|15493.7|15483.7|15503.7|15493.7|15488.7|15478.7|806
1599441000000|2020-09-07 01:10:00|15496.2|15486.2|15486.2|15476.2|15501.2|15491.2|15478.7|15468.7|623
1599441300000|2020-09-07 01:15:00|15491.2|15481.2|15433.7|15423.7|15498.7|15488.7|15431.2|15421.2|1795
1599441600000|2020-09-07 01:20:00|15431.2|15421.2|15436.2|15426.2|15448.7|15438.7|15418.7|15408.7|1607
1599441900000|2020-09-07 01:25:00|15438.7|15428.7|15453.7|15443.7|15463.7|15453.7|15433.7|15423.7|1754
1599442200000|2020-09-07 01:30:00|15451.2|15441.2|15471.2|15461.2|15503.7|15493.7|15418.7|15408.7|15082
1599442500000|2020-09-07 01:35:00|15473.7|15463.7|15503.7|15493.7|15516.2|15506.2|15453.7|15443.7|9706
1599442800000|2020-09-07 01:40:00|15506.2|15496.2|15546.2|15536.2|15548.7|15538.7|15503.7|15493.7|6972
1599443100000|2020-09-07 01:45:00|15548.7|15538.7|15548.7|15538.7|15556.2|15546.2|15536.2|15526.2|4521
1599443400000|2020-09-07 01:50:00|15551.2|15541.2|15526.2|15516.2|15563.7|15553.7|15523.7|15513.7|4240
1599443700000|2020-09-07 01:55:00|15523.7|15513.7|15493.7|15483.7|15528.7|15518.7|15493.7|15483.7|3601
1599444000000|2020-09-07 02:00:00|15496.2|15486.2|15461.2|15451.2|15513.7|15503.7|15458.7|15448.7|5298
1599444300000|2020-09-07 02:05:00|15458.7|15448.7|15436.2|15426.2|15468.7|15458.7|15433.7|15423.7|5020
1599444600000|2020-09-07 02:10:00|15438.7|15428.7|15423.7|15413.7|15451.2|15441.2|15421.2|15411.2|5570
1599444900000|2020-09-07 02:15:00|15426.2|15416.2|15411.2|15401.2|15428.7|15418.7|15408.7|15398.7|6545
1599445200000|2020-09-07 02:20:00|15413.7|15403.7|15408.7|15398.7|15416.2|15406.2|15398.7|15388.7|4563
1599445500000|2020-09-07 02:25:00|15406.2|15396.2|15418.7|15408.7|15428.7|15418.7|15406.2|15396.2|3384
1599445800000|2020-09-07 02:30:00|15416.2|15406.2|15378.7|15368.7|15416.2|15406.2|15373.7|15363.7|3924
1599446100000|2020-09-07 02:35:00|15381.2|15371.2|15391.2|15381.2|15393.7|15383.7|15363.7|15353.7|3112
1599446400000|2020-09-07 02:40:00|15388.7|15378.7|15398.7|15388.7|15413.7|15403.7|15388.7|15378.7|2075
1599446700000|2020-09-07 02:45:00|15396.2|15386.2|15413.7|15403.7|15421.2|15411.2|15391.2|15381.2|1921
1599447000000|2020-09-07 02:50:00|15411.2|15401.2|15406.2|15396.2|15428.7|15418.7|15403.7|15393.7|2067
1599447300000|2020-09-07 02:55:00|15403.7|15393.7|15406.2|15396.2|15413.7|15403.7|15396.2|15386.2|1720
1599447600000|2020-09-07 03:00:00|15403.7|15393.7|15431.2|15421.2|15436.2|15426.2|15393.7|15383.7|2596
1599447900000|2020-09-07 03:05:00|15433.7|15423.7|15481.2|15471.2|15481.2|15471.2|15431.2|15421.2|3575
1599448200000|2020-09-07 03:10:00|15478.7|15468.7|15488.7|15478.7|15493.7|15483.7|15473.7|15463.7|2741
1599448500000|2020-09-07 03:15:00|15491.2|15481.2|15508.7|15498.7|15513.7|15503.7|15481.2|15471.2|3816
1599448800000|2020-09-07 03:20:00|15506.2|15496.2|15508.7|15498.7|15516.2|15506.2|15496.2|15486.2|2479
1599449100000|2020-09-07 03:25:00|15511.2|15501.2|15488.7|15478.7|15523.7|15513.7|15486.2|15476.2|2158
1599449400000|2020-09-07 03:30:00|15486.2|15476.2|15481.2|15471.2|15491.2|15481.2|15478.7|15468.7|904
1599449700000|2020-09-07 03:35:00|15478.7|15468.7|15478.7|15468.7|15483.7|15473.7|15473.7|15463.7|764
1599450000000|2020-09-07 03:40:00|15476.2|15466.2|15476.2|15466.2|15478.7|15468.7|15473.7|15463.7|238
1599450300000|2020-09-07 03:45:00|15478.7|15468.7|15481.2|15471.2|15481.2|15471.2|15476.2|15466.2|182
1599450600000|2020-09-07 03:50:00|15478.7|15468.7|15478.7|15468.7|15483.7|15473.7|15478.7|15468.7|210
1599450900000|2020-09-07 03:55:00|15481.2|15471.2|15481.2|15471.2|15483.7|15473.7|15476.2|15466.2|104
1599451200000|2020-09-07 04:00:00|15478.7|15468.7|15473.7|15463.7|15481.2|15471.2|15473.7|15463.7|100
1599451500000|2020-09-07 04:05:00|15476.2|15466.2|15468.7|15458.7|15476.2|15466.2|15466.2|15456.2|351
1599451800000|2020-09-07 04:10:00|15471.2|15461.2|15468.7|15458.7|15471.2|15461.2|15466.2|15456.2|58
1599452100000|2020-09-07 04:15:00|15471.2|15461.2|15468.7|15458.7|15471.2|15461.2|15466.2|15456.2|51
1599452400000|2020-09-07 04:20:00|15471.2|15461.2|15468.7|15458.7|15471.2|15461.2|15466.2|15456.2|63
1599452700000|2020-09-07 04:25:00|15466.2|15456.2|15468.7|15458.7|15468.7|15458.7|15466.2|15456.2|120
1599453000000|2020-09-07 04:30:00|15466.2|15456.2|15468.7|15458.7|15468.7|15458.7|15466.2|15456.2|187
1599453300000|2020-09-07 04:35:00|15471.2|15461.2|15468.7|15458.7|15471.2|15461.2|15468.7|15458.7|63
1599453600000|2020-09-07 04:40:00|15471.2|15461.2|15471.2|15461.2|15471.2|15461.2|15468.7|15458.7|6
1599453900000|2020-09-07 04:45:00|15468.7|15458.7|15466.2|15456.2|15471.2|15461.2|15463.7|15453.7|186
1599454200000|2020-09-07 04:50:00|15468.7|15458.7|15466.2|15456.2|15468.7|15458.7|15463.7|15453.7|107
1599454500000|2020-09-07 04:55:00|15468.7|15458.7|15461.2|15451.2|15468.7|15458.7|15461.2|15451.2|581
1599454800000|2020-09-07 05:00:00|15463.7|15453.7|15446.2|15436.2|15471.2|15461.2|15438.7|15428.7|3848
1599455100000|2020-09-07 05:05:00|15443.7|15433.7|15428.7|15418.7|15453.7|15443.7|15423.7|15413.7|1554
1599455400000|2020-09-07 05:10:00|15426.2|15416.2|15433.7|15423.7|15436.2|15426.2|15418.7|15408.7|1401
1599455700000|2020-09-07 05:15:00|15431.2|15421.2|15428.7|15418.7|15438.7|15428.7|15418.7|15408.7|1785
1599456000000|2020-09-07 05:20:00|15431.2|15421.2|15426.2|15416.2|15433.7|15423.7|15421.2|15411.2|717
1599456300000|2020-09-07 05:25:00|15428.7|15418.7|15446.2|15436.2|15446.2|15436.2|15426.2|15416.2|1103
1599456600000|2020-09-07 05:30:00|15448.7|15438.7|15436.2|15426.2|15448.7|15438.7|15431.2|15421.2|905
1599456900000|2020-09-07 05:35:00|15433.7|15423.7|15418.7|15408.7|15441.2|15431.2|15416.2|15406.2|1481
1599457200000|2020-09-07 05:40:00|15416.2|15406.2|15453.7|15443.7|15453.7|15443.7|15416.2|15406.2|1668
1599457500000|2020-09-07 05:45:00|15456.2|15446.2|15443.7|15433.7|15458.7|15448.7|15438.7|15428.7|1218
1599457800000|2020-09-07 05:50:00|15446.2|15436.2|15443.7|15433.7|15456.2|15446.2|15438.7|15428.7|1315
1599458100000|2020-09-07 05:55:00|15446.2|15436.2|15438.7|15428.7|15448.7|15438.7|15431.2|15421.2|1469
1599458400000|2020-09-07 06:00:00|15436.2|15426.2|15428.7|15418.7|15461.2|15451.2|15428.7|15418.7|2136
1599458700000|2020-09-07 06:05:00|15431.2|15421.2|15336.2|15326.2|15431.2|15421.2|15326.2|15316.2|11516
1599459000000|2020-09-07 06:10:00|15333.7|15323.7|15333.7|15323.7|15366.2|15356.2|15326.2|15316.2|5150
1599459300000|2020-09-07 06:15:00|15331.2|15321.2|15326.2|15316.2|15331.2|15321.2|15306.2|15296.2|4857
1599459600000|2020-09-07 06:20:00|15323.7|15313.7|15301.2|15291.2|15336.2|15326.2|15296.2|15286.2|3548
1599459900000|2020-09-07 06:25:00|15298.7|15288.7|15281.2|15271.2|15306.2|15296.2|15281.2|15271.2|4481
1599460200000|2020-09-07 06:30:00|15278.7|15268.7|15236.2|15226.2|15291.2|15281.2|15231.2|15221.2|7123
1599460500000|2020-09-07 06:35:00|15238.7|15228.7|15183.7|15173.7|15241.2|15231.2|15146.2|15136.2|13756
1599460800000|2020-09-07 06:40:00|15181.2|15171.2|15243.7|15233.7|15246.2|15236.2|15176.2|15166.2|8872
1599461100000|2020-09-07 06:45:00|15246.2|15236.2|15246.2|15236.2|15273.7|15263.7|15243.7|15233.7|9169
1599461400000|2020-09-07 06:50:00|15248.7|15238.7|15208.7|15198.7|15251.2|15241.2|15206.2|15196.2|6317
1599461700000|2020-09-07 06:55:00|15211.2|15201.2|15223.7|15213.7|15226.2|15216.2|15188.7|15178.7|7583
1599462000000|2020-09-07 07:00:00|15226.2|15211.2|15246.2|15233.7|15246.2|15233.7|15223.7|15211.2|2490
1599462300000|2020-09-07 07:05:00|15248.7|15231.2|15253.7|15238.7|15256.2|15243.7|15246.2|15231.2|1441
1599462600000|2020-09-07 07:10:00|15256.2|15241.2|15253.7|15241.2|15266.2|15253.7|15251.2|15238.7|996
1599462900000|2020-09-07 07:15:00|15251.2|15238.7|15246.2|15233.7|15256.2|15243.7|15241.2|15228.7|1078
1599463200000|2020-09-07 07:20:00|15248.7|15231.2|15241.2|15228.7|15261.2|15248.7|15241.2|15228.7|1014
1599463500000|2020-09-07 07:25:00|15243.7|15231.2|15238.7|15226.2|15243.7|15231.2|15223.7|15211.2|2001
1599463800000|2020-09-07 07:30:00|15236.2|15223.7|15258.7|15246.2|15263.7|15251.2|15236.2|15221.2|2224
1599464100000|2020-09-07 07:35:00|15256.2|15243.7|15248.7|15236.2|15256.2|15243.7|15238.7|15226.2|754
1599464400000|2020-09-07 07:40:00|15251.2|15238.7|15246.2|15233.7|15256.2|15243.7|15241.2|15228.7|621
1599464700000|2020-09-07 07:45:00|15248.7|15238.7|15243.7|15228.7|15253.7|15238.7|15238.7|15226.2|645
1599465000000|2020-09-07 07:50:00|15241.2|15226.2|15233.7|15221.2|15241.2|15228.7|15231.2|15218.7|547
1599465300000|2020-09-07 07:55:00|15231.2|15218.7|15221.2|15206.2|15233.7|15221.2|15216.2|15203.7|1080
1599465600000|2020-09-07 08:00:00|15223.7|15208.7|15236.2|15223.7|15243.7|15228.7|15223.7|15208.7|1218
1599465900000|2020-09-07 08:05:00|15233.7|15221.2|15228.7|15216.2|15243.7|15228.7|15221.2|15208.7|1058
1599466200000|2020-09-07 08:10:00|15231.2|15213.7|15226.2|15211.2|15233.7|15218.7|15223.7|15211.2|315
1599466500000|2020-09-07 08:15:00|15223.7|15213.7|15223.7|15211.2|15228.7|15213.7|15216.2|15203.7|593
1599466800000|2020-09-07 08:20:00|15226.2|15213.7|15251.2|15238.7|15256.2|15243.7|15226.2|15213.7|1257
1599467100000|2020-09-07 08:25:00|15253.7|15236.2|15238.7|15221.2|15256.2|15241.2|15233.7|15221.2|1129
1599467400000|2020-09-07 08:30:00|15247.3|15223.3|15251.2|15227.2|15262.6|15238.6|15246.6|15222.6|9
1599467700000|2020-09-07 08:35:00|15250.8|15226.8|15262.2|15238.2|15262.6|15238.6|15247.9|15223.9|246
1599468000000|2020-09-07 08:40:00|15262.4|15238.4|15241.4|15217.4|15264.5|15240.5|15238.7|15214.7|0
1599468300000|2020-09-07 08:45:00|15241.8|15217.8|15252|15228|15254.7|15230.7|15237.8|15213.8|0
1599468600000|2020-09-07 08:50:00|15253.1|15229.1|15237.2|15213.2|15254.5|15230.5|15234.3|15210.3|0
1599468900000|2020-09-07 08:55:00|15237.7|15213.7|15231.3|15207.3|15241.2|15217.2|15225|15201|0
1599469200000|2020-09-07 09:00:00|15236.2|15223.7|15231.2|15218.7|15243.7|15231.2|15226.2|15213.7|310
1599469500000|2020-09-07 09:05:00|15228.7|15216.2|15228.7|15216.2|15233.7|15218.7|15228.7|15216.2|127
1599469800000|2020-09-07 09:10:00|15231.2|15213.7|15228.7|15216.2|15236.2|15223.7|15226.2|15213.7|221
1599470100000|2020-09-07 09:15:00|15231.2|15213.7|15248.7|15233.7|15251.2|15238.7|15228.7|15213.7|459
1599470400000|2020-09-07 09:20:00|15251.2|15236.2|15251.2|15238.7|15251.2|15238.7|15246.2|15233.7|44
1599470700000|2020-09-07 09:25:00|15248.7|15236.2|15251.2|15238.7|15251.2|15238.7|15243.7|15231.2|52
1599471000000|2020-09-07 09:30:00|15248.7|15236.2|15251.2|15238.7|15253.7|15241.2|15248.7|15236.2|68
1599471300000|2020-09-07 09:35:00|15253.7|15241.2|15248.7|15236.2|15256.2|15243.7|15246.2|15233.7|57
1599471600000|2020-09-07 09:40:00|15251.2|15238.7|15246.2|15233.7|15251.2|15238.7|15241.2|15228.7|102
1599471900000|2020-09-07 09:45:00|15248.7|15236.2|15248.7|15233.7|15253.7|15241.2|15248.7|15233.7|82
1599472200000|2020-09-07 09:50:00|15251.2|15236.2|15253.7|15241.2|15256.2|15241.2|15246.2|15233.7|294
1599472500000|2020-09-07 09:55:00|15251.2|15238.7|15248.7|15236.2|15253.7|15241.2|15241.2|15228.7|81
1599472800000|2020-09-07 10:00:00|15251.2|15233.7|15248.7|15233.7|15251.2|15236.2|15243.7|15231.2|32
1599473100000|2020-09-07 10:05:00|15246.2|15236.2|15253.7|15241.2|15256.2|15243.7|15246.2|15236.2|55
1599473400000|2020-09-07 10:10:00|15256.2|15243.7|15251.2|15238.7|15258.7|15246.2|15251.2|15238.7|116
1599473700000|2020-09-07 10:15:00|15248.7|15236.2|15253.7|15241.2|15256.2|15243.7|15248.7|15236.2|107
1599474000000|2020-09-07 10:20:00|15256.2|15243.7|15258.7|15243.7|15258.7|15246.2|15253.7|15241.2|93
1599474300000|2020-09-07 10:25:00|15253.7|15246.2|15253.7|15241.2|15256.2|15246.2|15248.7|15236.2|139
1599474600000|2020-09-07 10:30:00|15256.2|15243.7|15258.7|15246.2|15258.7|15246.2|15256.2|15243.7|165
1599474900000|2020-09-07 10:35:00|15261.2|15248.7|15258.7|15246.2|15263.7|15251.2|15258.7|15243.7|147
1599475200000|2020-09-07 10:40:00|15261.2|15248.7|15263.7|15251.2|15263.7|15251.2|15258.7|15246.2|55
1599475500000|2020-09-07 10:45:00|15261.2|15248.7|15261.2|15248.7|15263.7|15251.2|15258.7|15246.2|160
1599475800000|2020-09-07 10:50:00|15258.7|15246.2|15251.2|15238.7|15258.7|15246.2|15251.2|15238.7|104
1599476100000|2020-09-07 10:55:00|15248.7|15236.2|15246.2|15233.7|15253.7|15238.7|15246.2|15233.7|92
1599476400000|2020-09-07 11:00:00|15248.7|15236.2|15248.7|15236.2|15253.7|15241.2|15246.2|15233.7|109
1599476700000|2020-09-07 11:05:00|15251.2|15238.7|15258.7|15246.2|15258.7|15246.2|15251.2|15238.7|67
1599477000000|2020-09-07 11:10:00|15261.2|15248.7|15266.2|15253.7|15266.2|15253.7|15258.7|15248.7|93
1599477300000|2020-09-07 11:15:00|15268.7|15256.2|15266.2|15253.7|15268.7|15256.2|15266.2|15253.7|57
1599477600000|2020-09-07 11:20:00|15268.7|15256.2|15268.7|15256.2|15268.7|15256.2|15268.7|15253.7|37
1599477900000|2020-09-07 11:25:00|15271.2|15258.7|15268.7|15256.2|15271.2|15258.7|15266.2|15253.7|80
1599478200000|2020-09-07 11:30:00|15271.2|15258.7|15271.2|15258.7|15271.2|15258.7|15268.7|15256.2|25
1599478500000|2020-09-07 11:35:00|15273.7|15261.2|15278.7|15266.2|15278.7|15266.2|15271.2|15258.7|256
1599478800000|2020-09-07 11:40:00|15281.2|15268.7|15281.2|15268.7|15281.2|15268.7|15276.2|15261.2|182
1599479100000|2020-09-07 11:45:00|15278.7|15266.2|15276.2|15261.2|15281.2|15268.7|15273.7|15261.2|49
1599479400000|2020-09-07 11:50:00|15278.7|15263.7|15271.2|15258.7|15278.7|15266.2|15271.2|15258.7|33
1599479700000|2020-09-07 11:55:00|15273.7|15261.2|15276.2|15263.7|15276.2|15263.7|15271.2|15258.7|64
1599480000000|2020-09-07 12:00:00|15273.7|15261.2|15278.7|15266.2|15278.7|15266.2|15273.7|15261.2|42
1599480300000|2020-09-07 12:05:00|15276.2|15263.7|15278.7|15266.2|15283.7|15268.7|15273.7|15261.2|293
1599480600000|2020-09-07 12:10:00|15281.2|15268.7|15278.7|15266.2|15281.2|15268.7|15276.2|15263.7|41
1599480900000|2020-09-07 12:15:00|15281.2|15268.7|15276.2|15263.7|15281.2|15268.7|15276.2|15263.7|25
1599481200000|2020-09-07 12:20:00|15278.7|15266.2|15273.7|15261.2|15278.7|15266.2|15273.7|15261.2|100
1599481500000|2020-09-07 12:25:00|15271.2|15256.2|15271.2|15258.7|15273.7|15261.2|15268.7|15256.2|144
1599481800000|2020-09-07 12:30:00|15273.7|15261.2|15273.7|15261.2|15276.2|15263.7|15271.2|15258.7|73
1599482100000|2020-09-07 12:35:00|15271.2|15258.7|15273.7|15261.2|15273.7|15261.2|15271.2|15258.7|56
1599482400000|2020-09-07 12:40:00|15276.2|15263.7|15276.2|15263.7|15278.7|15266.2|15271.2|15258.7|18
1599482700000|2020-09-07 12:45:00|15278.7|15266.2|15276.2|15263.7|15281.2|15268.7|15276.2|15263.7|216
1599483000000|2020-09-07 12:50:00|15278.7|15266.2|15276.2|15263.7|15278.7|15266.2|15273.7|15261.2|26
1599483300000|2020-09-07 12:55:00|15278.7|15261.2|15276.2|15263.7|15278.7|15266.2|15276.2|15261.2|13
1599483600000|2020-09-07 13:00:00|15278.7|15261.2|15268.7|15256.2|15278.7|15266.2|15266.2|15253.7|99
1599483900000|2020-09-07 13:05:00|15266.2|15253.7|15266.2|15253.7|15268.7|15256.2|15266.2|15253.7|58
1599484200000|2020-09-07 13:10:00|15268.7|15251.2|15261.2|15248.7|15268.7|15251.2|15261.2|15248.7|76
1599484500000|2020-09-07 13:15:00|15258.7|15246.2|15256.2|15243.7|15261.2|15248.7|15256.2|15243.7|104
1599484800000|2020-09-07 13:20:00|15258.7|15246.2|15256.2|15243.7|15261.2|15248.7|15256.2|15243.7|62
1599485100000|2020-09-07 13:25:00|15258.7|15246.2|15263.7|15251.2|15263.7|15251.2|15256.2|15243.7|247
1599485400000|2020-09-07 13:30:00|15266.2|15253.7|15268.7|15256.2|15271.2|15258.7|15263.7|15251.2|96
1599485700000|2020-09-07 13:35:00|15266.2|15253.7|15278.7|15266.2|15278.7|15266.2|15266.2|15253.7|106
1599486000000|2020-09-07 13:40:00|15281.2|15268.7|15278.7|15263.7|15281.2|15268.7|15276.2|15263.7|89
1599486300000|2020-09-07 13:45:00|15276.2|15266.2|15283.7|15271.2|15283.7|15271.2|15273.7|15261.2|133
1599486600000|2020-09-07 13:50:00|15281.2|15268.7|15278.7|15266.2|15281.2|15271.2|15276.2|15263.7|45
1599486900000|2020-09-07 13:55:00|15281.2|15268.7|15273.7|15261.2|15281.2|15268.7|15273.7|15261.2|78
1599487200000|2020-09-07 14:00:00|15276.2|15263.7|15276.2|15263.7|15278.7|15263.7|15273.7|15261.2|15
1599487500000|2020-09-07 14:05:00|15278.7|15266.2|15283.7|15271.2|15283.7|15271.2|15273.7|15261.2|83
1599487800000|2020-09-07 14:10:00|15281.2|15268.7|15273.7|15261.2|15283.7|15271.2|15273.7|15261.2|99
1599488100000|2020-09-07 14:15:00|15276.2|15263.7|15281.2|15268.7|15283.7|15271.2|15276.2|15263.7|183
1599488400000|2020-09-07 14:20:00|15278.7|15266.2|15278.7|15266.2|15283.7|15271.2|15278.7|15266.2|46
1599488700000|2020-09-07 14:25:00|15281.2|15268.7|15288.7|15276.2|15288.7|15276.2|15281.2|15268.7|164
1599489000000|2020-09-07 14:30:00|15286.2|15273.7|15291.2|15278.7|15293.7|15281.2|15286.2|15273.7|178
1599489300000|2020-09-07 14:35:00|15288.7|15276.2|15288.7|15276.2|15291.2|15278.7|15286.2|15273.7|89
1599489600000|2020-09-07 14:40:00|15286.2|15273.7|15286.2|15273.7|15288.7|15276.2|15286.2|15273.7|46
1599489900000|2020-09-07 14:45:00|15283.7|15271.2|15283.7|15271.2|15286.2|15273.7|15283.7|15271.2|36
1599490200000|2020-09-07 14:50:00|15286.2|15273.7|15286.2|15273.7|15286.2|15273.7|15281.2|15268.7|150
1599490500000|2020-09-07 14:55:00|15283.7|15271.2|15286.2|15273.7|15288.7|15276.2|15281.2|15268.7|146
1599490800000|2020-09-07 15:00:00|15288.7|15276.2|15293.7|15281.2|15293.7|15281.2|15286.2|15273.7|202
1599491100000|2020-09-07 15:05:00|15296.2|15283.7|15296.2|15283.7|15301.2|15288.7|15293.7|15281.2|515
1599491400000|2020-09-07 15:10:00|15293.7|15278.7|15293.7|15278.7|15293.7|15281.2|15286.2|15273.7|170
1599491700000|2020-09-07 15:15:00|15291.2|15281.2|15288.7|15276.2|15293.7|15281.2|15288.7|15276.2|59
1599492000000|2020-09-07 15:20:00|15291.2|15278.7|15291.2|15278.7|15291.2|15278.7|15286.2|15273.7|110
1599492300000|2020-09-07 15:25:00|15288.7|15276.2|15278.7|15266.2|15288.7|15276.2|15278.7|15266.2|235
1599492600000|2020-09-07 15:30:00|15281.2|15268.7|15283.7|15271.2|15286.2|15273.7|15278.7|15268.7|90
1599492900000|2020-09-07 15:35:00|15286.2|15273.7|15291.2|15278.7|15293.7|15281.2|15283.7|15271.2|170
1599493200000|2020-09-07 15:40:00|15293.7|15281.2|15286.2|15273.7|15293.7|15281.2|15283.7|15271.2|189
1599493500000|2020-09-07 15:45:00|15283.7|15271.2|15288.7|15276.2|15288.7|15276.2|15283.7|15271.2|43
1599493800000|2020-09-07 15:50:00|15291.2|15278.7|15291.2|15278.7|15291.2|15278.7|15291.2|15278.7|12
1599494100000|2020-09-07 15:55:00|15288.7|15276.2|15291.2|15278.7|15291.2|15278.7|15288.7|15276.2|12
1599494400000|2020-09-07 16:00:00|15288.7|15276.2|15291.2|15278.7|15291.2|15278.7|15286.2|15273.7|38
1599494700000|2020-09-07 16:05:00|15288.7|15276.2|15293.7|15278.7|15296.2|15283.7|15288.7|15276.2|151
1599495000000|2020-09-07 16:10:00|15291.2|15276.2|15288.7|15276.2|15293.7|15276.2|15288.7|15276.2|15
1599495300000|2020-09-07 16:15:00|15291.2|15278.7|15291.2|15278.7|15291.2|15278.7|15288.7|15276.2|6
1599495600000|2020-09-07 16:20:00|15288.7|15276.2|15288.7|15276.2|15291.2|15278.7|15288.7|15276.2|2
1599495900000|2020-09-07 16:25:00|15291.2||15288.7||15291.2||15288.7||23
1599496200000|2020-09-07 16:30:00|15291.2||15288.7||15291.2||15288.7||16
1599496500000|2020-09-07 16:35:00|15291.2|15278.7|15291.2|15278.7|15291.2|15278.7|15291.2|15276.2|4
1599496800000|2020-09-07 16:40:00|15288.7|15276.2|15291.2|15278.7|15291.2|15278.7|15288.7|15276.2|0
1599497100000|2020-09-07 16:45:00|15293.7|15281.2|15293.7|15281.2|15296.2|15281.2|15291.2|15278.7|25
1599497400000|2020-09-07 16:50:00|15296.2|15283.7|15296.2|15283.7|15298.7|15283.7|15293.7|15281.2|62
1599497700000|2020-09-07 16:55:00|15293.7|15281.2|15293.7|15278.7|15296.2|15281.2|15291.2|15278.7|38
1599498000000|2020-09-07 17:00:00|15291.2||15293.7||15293.7||15291.2||4
1599498300000|2020-09-07 17:05:00|||||||||17
1599498600000|2020-09-07 17:10:00||15281.2||15278.7||15281.2||15278.7|4
1599498900000|2020-09-07 17:15:00|15291.2||15291.2||15291.2||15291.2||0
1599499200000|2020-09-07 17:20:00|15293.7||15293.7||15293.7||15293.7||4
1599499800000|2020-09-07 17:30:00|15291.2|15281.2|15293.7|15281.2|15296.2|15283.7|15291.2|15278.7|71
1599500100000|2020-09-07 17:35:00||15278.7||15278.7||15278.7||15278.7|1
1599500400000|2020-09-07 17:40:00|15291.2||15293.7||15293.7||15291.2||34
1599500700000|2020-09-07 17:45:00||15281.2||15278.7||15281.2||15278.7|8
1599501000000|2020-09-07 17:50:00|15291.2||15291.2||15291.2||15291.2||41
1599501300000|2020-09-07 17:55:00|15293.7||15291.2||15293.7||15291.2||2
1599501600000|2020-09-07 18:00:00||15276.2||15278.7||15278.7||15276.2|4
1599501900000|2020-09-07 18:05:00|15293.7|15281.2|15296.2|15281.2|15296.2|15283.7|15291.2|15281.2|103
1599502200000|2020-09-07 18:10:00||15283.7||15281.2||15283.7||15281.2|16
1599503100000|2020-09-07 18:25:00||15283.7||15281.2||15283.7||15281.2|15
1599503400000|2020-09-07 18:30:00||15283.7||15281.2||15283.7||15281.2|30
1599503700000|2020-09-07 18:35:00||15283.7||15281.2||15283.7||15281.2|8
1599504000000|2020-09-07 18:40:00|15293.7|15283.7|15293.7|15283.7|15293.7|15283.7|15293.7|15283.7|2
1599504300000|2020-09-07 18:45:00|15295|15285|15293.7|15283.7|15295|15285|15293.7|15283.7|1
1599504600000|2020-09-07 18:50:00|||||||||1
1599504900000|2020-09-07 18:55:00|15292.5|15282.5|15292.5|15282.5|15292.5|15282.5|15292.5|15282.5|9
1599505200000|2020-09-07 19:00:00|15293.7|15283.7|15292.5|15282.5|15293.7|15283.7|15292.5|15282.5|28
1599505500000|2020-09-07 19:05:00|15293.7|15283.7|15296.2|15286.2|15296.2|15286.2|15293.7|15283.7|34
1599505800000|2020-09-07 19:10:00|15295|15285|15295|15285|15295|15285|15295|15285|8
1599506400000|2020-09-07 19:20:00|||||||||1
1599507000000|2020-09-07 19:30:00|15293.7|15283.7|15293.7|15283.7|15295|15285|15293.7|15283.7|11
1599507300000|2020-09-07 19:35:00|15292.5|15282.5|15292.5|15282.5|15292.5|15282.5|15292.5|15282.5|1
1599507600000|2020-09-07 19:40:00|15291.2|15281.2|15288.7|15278.7|15291.2|15281.2|15288.7|15278.7|45
1599507900000|2020-09-07 19:45:00|||||||||1
1599508200000|2020-09-07 19:50:00|||||||||1
1599508500000|2020-09-07 19:55:00|15287.5|15277.5|15287.5|15277.5|15287.5|15277.5|15286.2|15276.2|2
1599508800000|2020-09-07 20:00:00|15288.7|15278.7|15290|15280|15290|15280|15288.7|15278.7|2
1599509100000|2020-09-07 20:05:00|15288.7|15278.7|15288.7|15278.7|15290|15280|15288.7|15278.7|1
1599509700000|2020-09-07 20:15:00|15295.3|15271.3|15295.3|15271.3|15295.3|15271.3|15295.3|15271.3|0
1599510000000|2020-09-07 20:20:00|||||||||1
1599510600000|2020-09-07 20:30:00|||||||||158
1599511200000|2020-09-07 20:40:00|||||||||1
1599511500000|2020-09-07 20:45:00|||||||||110
1599511800000|2020-09-07 20:50:00|||||||||5
1599512100000|2020-09-07 20:55:00|15295.8|15271.8|15295.8|15271.8|15295.8|15271.8|15295.8|15271.8|1
1599512400000|2020-09-07 21:00:00|15296.2|15272.2|15296.2|15272.2|15296.2|15272.2|15296.2|15272.2|1
1599512700000|2020-09-07 21:05:00|||||||||3
1599513000000|2020-09-07 21:10:00|||||||||3
1599514200000|2020-09-07 21:30:00|15296.3|15272.3|15296.3|15272.3|15296.3|15272.3|15296.3|15272.3|0
1599515700000|2020-09-07 21:55:00|15294.6|15270.6|15291.3|15267.3|15294.6|15270.6|15291.3|15267.3|0
1599516000000|2020-09-07 22:00:00|15293.6|15269.6|15308.3|15284.3|15313.3|15289.3|15292|15268|0
1599516300000|2020-09-07 22:05:00|15307.8|15283.8|15295.6|15271.6|15310.7|15286.7|15291.9|15267.9|0
1599516600000|2020-09-07 22:10:00|15296.5|15272.5|15301.5|15277.5|15307.3|15283.3|15296.5|15272.5|0
1599516900000|2020-09-07 22:15:00|15301|15277|15298.5|15274.5|15304|15280|15297.3|15273.3|0
1599517200000|2020-09-07 22:20:00|15299|15275|15308.8|15284.8|15310.7|15286.7|15298.1|15274.1|0
1599517500000|2020-09-07 22:25:00|15308.4|15284.4|15331.7|15307.7|15335.9|15311.9|15307.6|15283.6|0
1599517800000|2020-09-07 22:30:00|15332.1|15308.1|15334.1|15310.1|15340|15316|15329.1|15305.1|0
1599518100000|2020-09-07 22:35:00|15334.5|15310.5|15333.3|15309.3|15340.8|15316.8|15332.5|15308.5|0
1599518400000|2020-09-07 22:40:00|15332.9|15308.9|15330.8|15306.8|15334.1|15310.1|15327.4|15303.4|0
1599518700000|2020-09-07 22:45:00|15331.2|15307.2|15338.3|15314.3|15340|15316|15331.2|15307.2|0
1599519000000|2020-09-07 22:50:00|15339.1|15315.1|15337|15313|15342.5|15318.5|15335.8|15311.8|0
1599519300000|2020-09-07 22:55:00|15337.5|15313.5|15341.1|15317.1|15341.6|15317.6|15335.8|15311.8|0
1599519600000|2020-09-07 23:00:00|15341.5|15317.5|15333.9|15309.9|15343.2|15319.2|15331.4|15307.4|0
1599519900000|2020-09-07 23:05:00|15334.3|15310.3|15335.6|15311.6|15338.9|15314.9|15330.7|15306.7|0
1599520200000|2020-09-07 23:10:00|15335.1|15311.1|15335.6|15311.6|15338.9|15314.9|15330.6|15306.6|0
1599520500000|2020-09-07 23:15:00|15336.4|15312.4|15344.5|15320.5|15346.2|15322.2|15333.9|15309.9|0
1599520800000|2020-09-07 23:20:00|15344.9|15320.9|15341.7|15317.7|15347.1|15323.1|15335.4|15311.4|0
1599521100000|2020-09-07 23:25:00|15342.5|15318.5|15340.7|15316.7|15345.8|15321.8|15337.3|15313.3|0
1599521400000|2020-09-07 23:30:00|15341.1|15317.1|15332.3|15308.3|15342.3|15318.3|15331.9|15307.9|0
1599521700000|2020-09-07 23:35:00|15332.7|15308.7|15329.5|15305.5|15335.8|15311.8|15327|15303|0
1599522000000|2020-09-07 23:40:00|15329.9|15305.9|15337.1|15313.1|15337.9|15313.9|15328.7|15304.7|0
1599522300000|2020-09-07 23:45:00|15337.9|15313.9|15332.1|15308.1|15339.6|15315.6|15329.5|15305.5|0
1599522600000|2020-09-07 23:50:00|15332.9|15308.9|15337.1|15313.1|15338.7|15314.7|15331.2|15307.2|0
1599522900000|2020-09-07 23:55:00|15336.6|15312.6|15333.7|15309.7|15339.1|15315.1|15332.1|15308.1|0
1599523200000|2020-09-08 00:00:00|15334.6|15310.6|15336.9|15312.9|15346.9|15322.9|15332.9|15308.9|0
1599523500000|2020-09-08 00:05:00|15337.3|15313.3|15326.1|15302.1|15341.9|15317.9|15322.7|15298.7|0
1599523800000|2020-09-08 00:10:00|15326.9|15302.9|15322.2|15298.2|15329|15305|15320.2|15296.2|0
1599524100000|2020-09-08 00:15:00|15321.8|15297.8|15313.4|15289.4|15323.1|15299.1|15309.4|15285.4|0
1599524400000|2020-09-08 00:20:00|15312.9|15288.9|15313|15289|15313.8|15289.8|15308.2|15284.2|0
1599524700000|2020-09-08 00:25:00|15313.2|15289.2|15317.5|15293.5|15317.9|15293.9|15308.5|15284.5|0
1599525000000|2020-09-08 00:30:00|15316.3|15292.3|15313.1|15289.1|15317.9|15293.9|15310.6|15286.6|0
1599525300000|2020-09-08 00:35:00|15313.3|15289.3|15313.2|15289.2|15317.7|15293.7|15312.9|15288.9|0
1599525600000|2020-09-08 00:40:00|15313.4|15289.4|15319.4|15295.4|15326.4|15302.4|15313|15289|0
1599525900000|2020-09-08 00:45:00|15319.6|15295.6|15323.3|15299.3|15326.9|15302.9|15316.6|15292.6|0
1599526200000|2020-09-08 00:50:00|15323.5|15299.5|15323.3|15299.3|15326.1|15302.1|15318.9|15294.9|0
1599526500000|2020-09-08 00:55:00|15323.1|15299.1|15325.7|15301.7|15329.6|15305.6|15321.4|15297.4|0
1599526800000|2020-09-08 01:00:00|15326.1|15302.1|15317.3|15307.3|15352.3|15342.3|15312.3|15302.1|1938
1599527100000|2020-09-08 01:05:00|15319.8|15309.8|15314.8|15304.8|15324.8|15314.8|15312.3|15302.3|1172
1599527400000|2020-09-08 01:10:00|15317.3|15307.3|15322.3|15312.3|15324.8|15314.8|15307.3|15297.3|1055
1599527700000|2020-09-08 01:15:00|15319.8|15309.8|15342.3|15332.3|15367.3|15357.3|15312.3|15302.3|3053
1599528000000|2020-09-08 01:20:00|15347.3|15337.3|15319.8|15309.8|15347.3|15337.3|15309.8|15299.8|1870
1599528300000|2020-09-08 01:25:00|15317.3|15307.3|15319.8|15309.8|15327.3|15317.3|15302.3|15292.3|4635
1599528600000|2020-09-08 01:30:00|15322.3|15312.3|15342.3|15332.3|15349.8|15339.8|15294.8|15284.8|14068
1599528900000|2020-09-08 01:35:00|15344.8|15334.8|15317.3|15307.3|15352.3|15342.3|15299.8|15289.8|9675
1599529200000|2020-09-08 01:40:00|15319.8|15309.8|15277.3|15267.3|15334.8|15324.8|15277.3|15267.3|9786
1599529500000|2020-09-08 01:45:00|15279.8|15269.8|15339.8|15329.8|15339.8|15329.8|15274.8|15264.8|6406
1599529800000|2020-09-08 01:50:00|15342.3|15332.3|15309.8|15299.8|15367.3|15357.3|15307.3|15297.3|7336
1599530100000|2020-09-08 01:55:00|15312.3|15302.3|15269.8|15259.8|15312.3|15302.3|15264.8|15254.8|6249
1599530400000|2020-09-08 02:00:00|15267.3|15257.3|15317.3|15307.3|15322.3|15312.3|15262.3|15252.3|6654
1599530700000|2020-09-08 02:05:00|15319.8|15309.8|15332.3|15322.3|15337.3|15327.3|15314.8|15304.8|4136
1599531000000|2020-09-08 02:10:00|15334.8|15324.8|15307.3|15297.3|15337.3|15327.3|15297.3|15287.3|3260
1599531300000|2020-09-08 02:15:00|15309.8|15299.8|15289.8|15279.8|15317.3|15307.3|15282.3|15272.3|2677
1599531600000|2020-09-08 02:20:00|15287.3|15277.3|15277.3|15267.3|15289.8|15279.8|15272.3|15262.3|2912
1599531900000|2020-09-08 02:25:00|15274.8|15264.8|15257.3|15247.3|15294.8|15284.8|15252.3|15242.3|3875
1599532200000|2020-09-08 02:30:00|15259.8|15249.8|15247.3|15237.3|15277.3|15267.3|15244.8|15234.8|3854
1599532500000|2020-09-08 02:35:00|15244.8|15234.8|15259.8|15249.8|15264.8|15254.8|15227.3|15217.3|5504
1599532800000|2020-09-08 02:40:00|15257.3|15247.3|15262.3|15252.3|15272.3|15262.3|15247.3|15237.3|2199
1599533100000|2020-09-08 02:45:00|15259.8|15249.8|15274.8|15264.8|15282.3|15272.3|15252.3|15242.3|2216
1599533400000|2020-09-08 02:50:00|15277.3|15267.3|15267.3|15257.3|15292.3|15282.3|15262.3|15252.3|1836
1599533700000|2020-09-08 02:55:00|15264.8|15254.8|15247.3|15237.3|15274.8|15264.8|15247.3|15237.3|2111
1599534000000|2020-09-08 03:00:00|15244.8|15234.8|15242.3|15232.3|15267.3|15257.3|15237.3|15227.3|2625
1599534300000|2020-09-08 03:05:00|15239.8|15229.8|15242.3|15232.3|15254.8|15244.8|15229.8|15219.8|3738
1599534600000|2020-09-08 03:10:00|15239.8|15229.8|15217.3|15207.3|15252.3|15242.3|15217.3|15207.3|2532
1599534900000|2020-09-08 03:15:00|15219.8|15209.8|15259.8|15249.8|15262.3|15252.3|15207.3|15197.3|3815
1599535200000|2020-09-08 03:20:00|15262.3|15252.3|15262.3|15252.3|15274.8|15264.8|15252.3|15242.3|2452
1599535500000|2020-09-08 03:25:00|15264.8|15254.8|15232.3|15222.3|15272.3|15262.3|15232.3|15222.3|2373
1599535800000|2020-09-08 03:30:00|15229.8|15219.8|15239.8|15229.8|15239.8|15229.8|15212.3|15202.3|1001
1599536100000|2020-09-08 03:35:00|15242.3|15232.3|15252.3|15242.3|15254.8|15244.8|15237.3|15227.3|609
1599536400000|2020-09-08 03:40:00|15254.8|15244.8|15257.3|15247.3|15264.8|15254.8|15252.3|15242.3|1029
1599536700000|2020-09-08 03:45:00|15254.8|15244.8|15234.8|15224.8|15254.8|15244.8|15234.8|15224.8|611
1599537000000|2020-09-08 03:50:00|15232.3|15222.3|15232.3|15222.3|15239.8|15229.8|15227.3|15217.3|378
1599537300000|2020-09-08 03:55:00|15234.8|15224.8|15234.8|15224.8|15237.3|15227.3|15229.8|15219.8|240
1599537600000|2020-09-08 04:00:00|15232.3|15222.3|15237.3|15227.3|15237.3|15227.3|15227.3|15217.3|259
1599537900000|2020-09-08 04:05:00|15239.8|15229.8|15244.8|15234.8|15247.3|15237.3|15239.8|15229.8|119
1599538200000|2020-09-08 04:10:00|15247.3|15237.3|15247.3|15237.3|15249.8|15239.8|15244.8|15234.8|77
1599538500000|2020-09-08 04:15:00|15249.8|15239.8|15252.3|15242.3|15252.3|15242.3|15247.3|15237.3|68
1599538800000|2020-09-08 04:20:00|15249.8|15239.8|15249.8|15239.8|15249.8|15239.8|15247.3|15237.3|81
1599539100000|2020-09-08 04:25:00|15252.3|15242.3|15247.3|15237.3|15252.3|15242.3|15247.3|15237.3|70
1599539400000|2020-09-08 04:30:00|15252.3|15242.3|15252.3|15242.3|15254.8|15244.8|15247.3|15237.3|86
1599539700000|2020-09-08 04:35:00|15254.8|15244.8|15252.3|15242.3|15254.8|15244.8|15252.3|15242.3|60
1599540000000|2020-09-08 04:40:00|15249.8|15239.8|15247.3|15237.3|15257.3|15247.3|15244.8|15234.8|525
1599540300000|2020-09-08 04:45:00|15249.8|15239.8|15252.3|15242.3|15252.3|15242.3|15249.8|15239.8|415
1599540600000|2020-09-08 04:50:00|15254.8|15244.8|15249.8|15239.8|15254.8|15244.8|15249.8|15239.8|142
1599540900000|2020-09-08 04:55:00|15247.3|15237.3|15247.3|15237.3|15247.3|15237.3|15244.8|15234.8|357
1599541200000|2020-09-08 05:00:00|15244.8|15234.8|15252.3|15242.3|15262.3|15252.3|15234.8|15224.8|5651
1599541500000|2020-09-08 05:05:00|15249.8|15239.8|15267.3|15257.3|15269.8|15259.8|15234.8|15224.8|3103
1599541800000|2020-09-08 05:10:00|15269.8|15259.8|15307.3|15297.3|15309.8|15299.8|15262.3|15252.3|3855
1599542100000|2020-09-08 05:15:00|15304.8|15294.8|15299.8|15289.8|15317.3|15307.3|15297.3|15287.3|3945
1599542400000|2020-09-08 05:20:00|15302.3|15292.3|15317.3|15307.3|15319.8|15309.8|15297.3|15287.3|3079
1599542700000|2020-09-08 05:25:00|15314.8|15304.8|15327.3|15317.3|15332.3|15322.3|15307.3|15297.3|4001
1599543000000|2020-09-08 05:30:00|15324.8|15314.8|15329.8|15319.8|15339.8|15329.8|15319.8|15309.8|3240
1599543300000|2020-09-08 05:35:00|15327.3|15317.3|15327.3|15317.3|15349.8|15339.8|15319.8|15309.8|2637
1599543600000|2020-09-08 05:40:00|15324.8|15314.8|15357.3|15347.3|15362.3|15352.3|15322.3|15312.3|2809
1599543900000|2020-09-08 05:45:00|15359.8|15349.8|15389.8|15379.8|15407.3|15397.3|15357.3|15347.3|7142
1599544200000|2020-09-08 05:50:00|15392.3|15382.3|15412.3|15402.3|15412.3|15402.3|15377.3|15367.3|4543
1599544500000|2020-09-08 05:55:00|15414.8|15404.8|15407.3|15397.3|15417.3|15407.3|15384.8|15374.8|4589
1599544800000|2020-09-08 06:00:00|15409.8|15399.8|15409.8|15399.8|15429.8|15419.8|15397.3|15387.3|6154
1599545100000|2020-09-08 06:05:00|15412.3|15402.3|15384.8|15374.8|15419.8|15409.8|15379.8|15369.8|3931
1599545400000|2020-09-08 06:10:00|15382.3|15372.3|15389.8|15379.8|15412.3|15402.3|15377.3|15367.3|3587
1599545700000|2020-09-08 06:15:00|15387.3|15377.3|15389.8|15379.8|15412.3|15402.3|15387.3|15377.3|2250
1599546000000|2020-09-08 06:20:00|15387.3|15377.3|15359.8|15349.8|15397.3|15387.3|15357.3|15347.3|2499
1599546300000|2020-09-08 06:25:00|15357.3|15347.3|15369.8|15359.8|15382.3|15372.3|15357.3|15347.3|3369
1599546600000|2020-09-08 06:30:00|15372.3|15362.3|15347.3|15337.3|15377.3|15367.3|15344.8|15334.8|2326
1599546900000|2020-09-08 06:35:00|15344.8|15334.8|15377.3|15367.3|15377.3|15367.3|15344.8|15334.8|2379
1599547200000|2020-09-08 06:40:00|15374.8|15364.8|15359.8|15349.8|15374.8|15364.8|15354.8|15344.8|1979
1599547500000|2020-09-08 06:45:00|15362.3|15352.3|15369.8|15359.8|15377.3|15367.3|15362.3|15352.3|1966
1599547800000|2020-09-08 06:50:00|15372.3|15362.3|15377.3|15367.3|15384.8|15374.8|15364.8|15354.8|1849
1599548100000|2020-09-08 06:55:00|15379.8|15369.8|15377.3|15367.3|15382.3|15372.3|15369.8|15359.8|2279
1599548400000|2020-09-08 07:00:00|15379.8|15364.8|15379.8|15367.3|15392.3|15379.8|15372.3|15359.8|1571
1599548700000|2020-09-08 07:05:00|15377.3|15364.8|15369.8|15357.3|15382.3|15367.3|15364.8|15352.3|659
1599549000000|2020-09-08 07:10:00|15367.3|15354.8|15382.3|15369.8|15382.3|15369.8|15367.3|15354.8|840
1599549300000|2020-09-08 07:15:00|15384.8|15372.3|15369.8|15357.3|15392.3|15379.8|15367.3|15352.3|697
1599549600000|2020-09-08 07:20:00|15372.3|15354.8|15367.3|15354.8|15372.3|15359.8|15359.8|15347.3|520
1599549900000|2020-09-08 07:25:00|15369.8|15352.3|15379.8|15367.3|15379.8|15367.3|15367.3|15352.3|397
1599550200000|2020-09-08 07:30:00|15382.3|15369.8|15367.3|15354.8|15382.3|15369.8|15362.3|15349.8|1184
1599550500000|2020-09-08 07:35:00|15364.8|15352.3|15359.8|15344.8|15369.8|15357.3|15354.8|15342.3|610
1599550800000|2020-09-08 07:40:00|15357.3|15347.3|15354.8|15342.3|15362.3|15349.8|15352.3|15339.8|610
1599551100000|2020-09-08 07:45:00|15357.3|15339.8|15369.8|15354.8|15372.3|15357.3|15354.8|15339.8|454
1599551400000|2020-09-08 07:50:00|15367.3|15357.3|15369.8|15354.8|15374.8|15362.3|15367.3|15354.8|383
1599551700000|2020-09-08 07:55:00|15367.3|15357.3|15364.8|15352.3|15369.8|15357.3|15349.8|15337.3|901
1599552000000|2020-09-08 08:00:00|15362.3|15349.8|15369.8|15354.8|15369.8|15354.8|15349.8|15334.8|1804
1599552300000|2020-09-08 08:05:00|15372.3|15357.3|15369.8|15357.3|15374.8|15362.3|15362.3|15347.3|651
1599552600000|2020-09-08 08:10:00|15372.3|15354.8|15349.8|15337.3|15372.3|15359.8|15344.8|15332.3|447
1599552900000|2020-09-08 08:15:00|15347.3|15334.8|15334.8|15322.3|15352.3|15339.8|15327.3|15314.8|639
1599553200000|2020-09-08 08:20:00|15332.3|15319.8|15314.8|15302.3|15332.3|15319.8|15314.8|15302.3|1052
1599553500000|2020-09-08 08:25:00|15312.3|15299.8|15327.3|15314.8|15332.3|15319.8|15309.8|15297.3|1143
1599553800000|2020-09-08 08:30:00|15343.3|15319.3|15331.9|15307.9|15343.3|15319.3|15331.5|15307.5|14
1599554100000|2020-09-08 08:35:00|15332.3|15308.3|15356.4|15332.4|15362.5|15338.5|15316.1|15292.1|1996
1599554400000|2020-09-08 08:40:00|15356.2|15332.2|15329.6|15305.6|15356.6|15332.6|15324|15300|0
1599554700000|2020-09-08 08:45:00|15330|15306|15325.6|15301.6|15330.1|15306.1|15307.6|15283.6|0
1599555000000|2020-09-08 08:50:00|15325.2|15301.2|15316.5|15292.5|15325.2|15301.2|15310.8|15286.8|0
1599555300000|2020-09-08 08:55:00|15316|15292|15330.4|15306.4|15338.4|15314.4|15316|15292|0
1599555600000|2020-09-08 09:00:00|15330.2|15306.2|15329.8|15317.3|15334.8|15322.3|15312.3|15299.8|473
1599555900000|2020-09-08 09:05:00|15327.3|15314.8|15327.3|15314.8|15329.8|15317.3|15324.8|15312.3|55
1599556200000|2020-09-08 09:10:00|15329.8|15317.3|15327.3|15314.8|15329.8|15317.3|15324.8|15312.3|113
1599556500000|2020-09-08 09:15:00|15324.8|15312.3|15329.8|15317.3|15329.8|15317.3|15319.8|15307.3|245
1599556800000|2020-09-08 09:20:00|15327.3|15314.8|15322.3|15307.3|15329.8|15317.3|15322.3|15307.3|115
1599557100000|2020-09-08 09:25:00|15319.8|15309.8|15327.3|15314.8|15329.8|15317.3|15317.3|15304.8|203
1599557400000|2020-09-08 09:30:00|15324.8|15312.3|15312.3|15299.8|15329.8|15317.3|15309.8|15297.3|295
1599557700000|2020-09-08 09:35:00|15314.8|15302.3|15319.8|15307.3|15322.3|15309.8|15312.3|15299.8|87
1599558000000|2020-09-08 09:40:00|15322.3|15304.8|15307.3|15294.8|15324.8|15312.3|15307.3|15294.8|436
1599558300000|2020-09-08 09:45:00|15302.3|15289.8|15319.8|15307.3|15319.8|15307.3|15299.8|15287.3|485
1599558600000|2020-09-08 09:50:00|15317.3|15304.8|15297.3|15284.8|15322.3|15309.8|15294.8|15282.3|385
1599558900000|2020-09-08 09:55:00|15299.8|15287.3|15289.8|15277.3|15302.3|15289.8|15287.3|15274.8|677
1599559200000|2020-09-08 10:00:00|15287.3|15274.8|15297.3|15284.8|15299.8|15284.8|15284.8|15272.3|152
1599559500000|2020-09-08 10:05:00|15299.8|15287.3|15304.8|15289.8|15304.8|15292.3|15294.8|15282.3|63
1599559800000|2020-09-08 10:10:00|15302.3|15287.3|15302.3|15289.8|15304.8|15292.3|15297.3|15284.8|52
1599560100000|2020-09-08 10:15:00|15299.8|15287.3|15302.3|15289.8|15304.8|15292.3|15294.8|15282.3|78
1599560400000|2020-09-08 10:20:00|15304.8|15292.3|15297.3|15284.8|15307.3|15294.8|15297.3|15284.8|53
1599560700000|2020-09-08 10:25:00|15294.8|15282.3|15284.8|15272.3|15294.8|15282.3|15282.3|15269.8|362
1599561000000|2020-09-08 10:30:00|15287.3|15274.8|15282.3|15269.8|15292.3|15279.8|15282.3|15269.8|117
1599561300000|2020-09-08 10:35:00|15279.8|15267.3|15287.3|15274.8|15289.8|15277.3|15279.8|15267.3|137
1599561600000|2020-09-08 10:40:00|15289.8|15277.3|15289.8|15277.3|15292.3|15279.8|15284.8|15272.3|129
1599561900000|2020-09-08 10:45:00|15287.3|15274.8|15282.3|15269.8|15289.8|15277.3|15282.3|15269.8|100
1599562200000|2020-09-08 10:50:00|15279.8|15267.3|15274.8|15262.3|15282.3|15269.8|15274.8|15262.3|160
1599562500000|2020-09-08 10:55:00|15277.3|15264.8|15287.3|15274.8|15287.3|15274.8|15274.8|15262.3|234
1599562800000|2020-09-08 11:00:00|15284.8|15272.3|15294.8|15282.3|15294.8|15282.3|15284.8|15272.3|146
1599563100000|2020-09-08 11:05:00|15292.3|15279.8|15284.8|15272.3|15297.3|15284.8|15284.8|15272.3|194
1599563400000|2020-09-08 11:10:00|15282.3|15269.8|15282.3|15269.8|15287.3|15274.8|15282.3|15269.8|134
1599563700000|2020-09-08 11:15:00|15279.8|15267.3|15272.3|15259.8|15282.3|15269.8|15267.3|15254.8|422
1599564000000|2020-09-08 11:20:00|15269.8|15257.3|15272.3|15259.8|15272.3|15259.8|15264.8|15252.3|210
1599564300000|2020-09-08 11:25:00|15274.8|15262.3|15274.8|15262.3|15277.3|15264.8|15272.3|15259.8|194
1599564600000|2020-09-08 11:30:00|15272.3|15259.8|15264.8|15252.3|15272.3|15259.8|15264.8|15252.3|167
1599564900000|2020-09-08 11:35:00|15262.3|15249.8|15257.3|15244.8|15264.8|15252.3|15257.3|15244.8|300
1599565200000|2020-09-08 11:40:00|15254.8|15242.3|15244.8|15232.3|15257.3|15242.3|15244.8|15232.3|574
1599565500000|2020-09-08 11:45:00|15242.3|15229.8|15252.3|15239.8|15252.3|15239.8|15239.8|15227.3|496
1599565800000|2020-09-08 11:50:00|15249.8|15237.3|15252.3|15239.8|15252.3|15239.8|15247.3|15234.8|236
1599566100000|2020-09-08 11:55:00|15249.8|15237.3|15257.3|15244.8|15264.8|15252.3|15249.8|15237.3|291
1599566400000|2020-09-08 12:00:00|15259.8|15247.3|15259.8|15247.3|15264.8|15252.3|15254.8|15239.8|230
1599566700000|2020-09-08 12:05:00|15257.3|15244.8|15242.3|15227.3|15259.8|15247.3|15239.8|15227.3|217
1599567000000|2020-09-08 12:10:00|15239.8|15224.8|15222.3|15209.8|15242.3|15227.3|15222.3|15209.8|740
1599567300000|2020-09-08 12:15:00|15219.8|15207.3|15227.3|15214.8|15229.8|15217.3|15219.8|15207.3|366
1599567600000|2020-09-08 12:20:00|15229.8|15217.3|15234.8|15222.3|15242.3|15229.8|15224.8|15212.3|400
1599567900000|2020-09-08 12:25:00|15232.3|15219.8|15232.3|15219.8|15237.3|15224.8|15229.8|15217.3|129
1599568200000|2020-09-08 12:30:00|15229.8|15217.3|15239.8|15227.3|15242.3|15229.8|15229.8|15217.3|171
1599568500000|2020-09-08 12:35:00|15237.3|15224.8|15227.3|15212.3|15237.3|15224.8|15224.8|15209.8|254
1599568800000|2020-09-08 12:40:00|15224.8|15214.8|15234.8|15222.3|15242.3|15229.8|15224.8|15212.3|249
1599569100000|2020-09-08 12:45:00|15237.3|15224.8|15237.3|15222.3|15239.8|15227.3|15232.3|15219.8|160
1599569400000|2020-09-08 12:50:00|15234.8|15224.8|15222.3|15207.3|15237.3|15224.8|15219.8|15204.8|849
1599569700000|2020-09-08 12:55:00|15224.8|15209.8|15239.8|15227.3|15247.3|15232.3|15222.3|15209.8|231
1599570000000|2020-09-08 13:00:00|15237.3|15224.8|15232.3|15219.8|15242.3|15229.8|15232.3|15219.8|225
1599570300000|2020-09-08 13:05:00|15234.8|15222.3|15237.3|15224.8|15239.8|15227.3|15232.3|15217.3|123
1599570600000|2020-09-08 13:10:00|15239.8|15227.3|15224.8|15212.3|15242.3|15229.8|15224.8|15212.3|224
1599570900000|2020-09-08 13:15:00|15222.3|15209.8|15227.3|15214.8|15229.8|15217.3|15222.3|15209.8|110
1599571200000|2020-09-08 13:20:00|15229.8|15217.3|15232.3|15219.8|15237.3|15222.3|15227.3|15214.8|210
1599571500000|2020-09-08 13:25:00|15234.8|15222.3|15224.8|15212.3|15237.3|15224.8|15222.3|15209.8|280
1599571800000|2020-09-08 13:30:00|15222.3|15209.8|15242.3|15229.8|15247.3|15234.8|15219.8|15207.3|1406
1599572100000|2020-09-08 13:35:00|15239.8|15227.3|15264.8|15252.3|15269.8|15257.3|15237.3|15224.8|1033
1599572400000|2020-09-08 13:40:00|15262.3|15249.8|15239.8|15227.3|15262.3|15249.8|15229.8|15217.3|849
1599572700000|2020-09-08 13:45:00|15237.3|15224.8|15242.3|15229.8|15257.3|15244.8|15234.8|15222.3|665
1599573000000|2020-09-08 13:50:00|15239.8|15227.3|15257.3|15244.8|15264.8|15249.8|15237.3|15224.8|468
1599573300000|2020-09-08 13:55:00|15259.8|15242.3|15272.3|15259.8|15272.3|15259.8|15254.8|15242.3|413
1599573600000|2020-09-08 14:00:00|15269.8|15257.3|15254.8|15242.3|15272.3|15259.8|15254.8|15242.3|294
1599573900000|2020-09-08 14:05:00|15257.3|15244.8|15264.8|15252.3|15269.8|15257.3|15247.3|15234.8|469
1599574200000|2020-09-08 14:10:00|15267.3|15254.8|15287.3|15274.8|15289.8|15277.3|15267.3|15254.8|741
1599574500000|2020-09-08 14:15:00|15284.8|15272.3|15282.3|15269.8|15292.3|15279.8|15282.3|15269.8|465
1599574800000|2020-09-08 14:20:00|15284.8|15272.3|15284.8|15272.3|15289.8|15277.3|15269.8|15257.3|655
1599575100000|2020-09-08 14:25:00|15287.3|15274.8|15309.8|15294.8|15309.8|15297.3|15287.3|15274.8|637
1599575400000|2020-09-08 14:30:00|15307.3|15297.3|15289.8|15277.3|15309.8|15297.3|15282.3|15267.3|387
1599575700000|2020-09-08 14:35:00|15292.3|15279.8|15302.3|15289.8|15302.3|15289.8|15277.3|15264.8|332
1599576000000|2020-09-08 14:40:00|15304.8|15292.3|15274.8|15262.3|15304.8|15292.3|15269.8|15257.3|603
1599576300000|2020-09-08 14:45:00|15272.3|15259.8|15262.3|15249.8|15277.3|15264.8|15262.3|15249.8|393
1599576600000|2020-09-08 14:50:00|15259.8|15247.3|15269.8|15257.3|15282.3|15269.8|15259.8|15247.3|354
1599576900000|2020-09-08 14:55:00|15272.3|15259.8|15274.8|15262.3|15282.3|15269.8|15264.8|15252.3|200
1599577200000|2020-09-08 15:00:00|15272.3|15259.8|15294.8|15282.3|15294.8|15282.3|15262.3|15249.8|342
1599577500000|2020-09-08 15:05:00|15292.3|15279.8|15309.8|15297.3|15309.8|15297.3|15289.8|15277.3|381
1599577800000|2020-09-08 15:10:00|15312.3|15299.8|15309.8|15297.3|15317.3|15304.8|15307.3|15294.8|419
1599578100000|2020-09-08 15:15:00|15307.3|15294.8|15312.3|15299.8|15314.8|15302.3|15304.8|15292.3|211
1599578400000|2020-09-08 15:20:00|15314.8|15302.3|15302.3|15289.8|15314.8|15302.3|15297.3|15284.8|200
1599578700000|2020-09-08 15:25:00|15304.8|15292.3|15302.3|15289.8|15309.8|15297.3|15299.8|15287.3|210
1599579000000|2020-09-08 15:30:00|15299.8|15287.3|15294.8|15282.3|15309.8|15297.3|15289.8|15274.8|382
1599579300000|2020-09-08 15:35:00|15292.3|15279.8|15289.8|15277.3|15297.3|15284.8|15289.8|15277.3|134
1599579600000|2020-09-08 15:40:00|15287.3|15274.8|15299.8|15287.3|15299.8|15287.3|15282.3|15267.3|229
1599579900000|2020-09-08 15:45:00|15302.3|15284.8|15294.8|15279.8|15304.8|15292.3|15289.8|15277.3|296
1599580200000|2020-09-08 15:50:00|15292.3|15282.3|15289.8|15277.3|15294.8|15282.3|15287.3|15274.8|297
1599580500000|2020-09-08 15:55:00|15287.3|15274.8|15304.8|15289.8|15309.8|15294.8|15287.3|15274.8|242
1599580800000|2020-09-08 16:00:00|15302.3|15292.3|15302.3|15289.8|15309.8|15297.3|15299.8|15287.3|255
1599581100000|2020-09-08 16:05:00|15304.8|15292.3|15312.3|15299.8|15314.8|15302.3|15299.8|15287.3|287
1599581400000|2020-09-08 16:10:00|15314.8|15297.3|15307.3|15294.8|15317.3|15304.8|15307.3|15294.8|148
1599581700000|2020-09-08 16:15:00|15309.8|15297.3|15314.8|15302.3|15317.3|15304.8|15307.3|15294.8|125
1599582000000|2020-09-08 16:20:00|15317.3|15299.8|15322.3|15309.8|15322.3|15309.8|15312.3|15299.8|283
1599582300000|2020-09-08 16:25:00|15319.8|15307.3|15307.3|15294.8|15322.3|15309.8|15307.3|15294.8|55
1599582600000|2020-09-08 16:30:00|15309.8|15292.3|15309.8|15294.8|15312.3|15299.8|15302.3|15289.8|82
1599582900000|2020-09-08 16:35:00|15307.3|15297.3|15309.8|15297.3|15314.8|15302.3|15307.3|15294.8|33
1599583200000|2020-09-08 16:40:00|15307.3|15294.8|15309.8|15297.3|15309.8|15297.3|15304.8|15292.3|41
1599583500000|2020-09-08 16:45:00|15307.3|15294.8|15314.8|15302.3|15317.3|15304.8|15307.3|15294.8|111
1599583800000|2020-09-08 16:50:00|15312.3|15299.8|15317.3|15304.8|15319.8|15307.3|15312.3|15299.8|40
1599584100000|2020-09-08 16:55:00|15314.8|15302.3|15314.8|15302.3|15317.3|15304.8|15312.3|15297.3|95
1599584400000|2020-09-08 17:00:00|15312.3|15299.8|15309.8|15297.3|15312.3|15302.3|15309.8|15297.3|12
1599584700000|2020-09-08 17:05:00|15307.3|15294.8|15299.8|15287.3|15307.3|15294.8|15299.8|15287.3|68
1599585000000|2020-09-08 17:10:00|15297.3|15284.8|15312.3|15299.8|15312.3|15299.8|15297.3|15284.8|35
1599585300000|2020-09-08 17:15:00|15314.8|15297.3|15314.8|15302.3|15314.8|15302.3|15309.8|15297.3|53
1599585600000|2020-09-08 17:20:00|15312.3|15299.8|15314.8|15299.8|15314.8|15302.3|15312.3|15299.8|6
1599585900000|2020-09-08 17:25:00|15312.3|15302.3|15309.8|15297.3|15314.8|15302.3|15309.8|15297.3|9
1599586200000|2020-09-08 17:30:00|15304.8|15294.8|15314.8|15299.8|15314.8|15302.3|15302.3|15289.8|110
1599586500000|2020-09-08 17:35:00|15312.3|15302.3|15317.3|15304.8|15317.3|15304.8|15312.3|15299.8|34
1599586800000|2020-09-08 17:40:00|15314.8|15302.3|15322.3|15309.8|15324.8|15312.3|15314.8|15302.3|143
1599587100000|2020-09-08 17:45:00|15324.8|15312.3|15322.3|15309.8|15324.8|15312.3|15319.8|15307.3|36
1599587400000|2020-09-08 17:50:00|15319.8|15307.3|15322.3|15309.8|15324.8|15312.3|15319.8|15307.3|47
1599587700000|2020-09-08 17:55:00|15324.8|15312.3|15312.3|15299.8|15324.8|15312.3|15312.3|15299.8|39
1599588000000|2020-09-08 18:00:00|15314.8|15302.3|15309.8|15297.3|15317.3|15304.8|15309.8|15297.3|26
1599588300000|2020-09-08 18:05:00|15307.3|15294.8|15312.3|15297.3|15312.3|15299.8|15307.3|15294.8|25
1599588600000|2020-09-08 18:10:00|15309.8|15299.8|15304.8|15289.8|15312.3|15299.8|15302.3|15289.8|42
1599588900000|2020-09-08 18:15:00|15302.3|15292.3|15292.3|15279.8|15304.8|15292.3|15292.3|15279.8|82
1599589200000|2020-09-08 18:20:00|15294.8|15282.3|15292.3|15279.8|15297.3|15284.8|15289.8|15277.3|73
1599589500000|2020-09-08 18:25:00|15294.8|15282.3|15292.3|15277.3|15294.8|15282.3|15289.8|15277.3|64
1599589800000|2020-09-08 18:30:00|15289.8|15274.8|15292.3|15277.3|15292.3|15279.8|15284.8|15272.3|132
1599590100000|2020-09-08 18:35:00|15289.8|15274.8|15274.8|15262.3|15292.3|15279.8|15274.8|15262.3|131
1599590400000|2020-09-08 18:40:00|15277.3|15259.8|15263.6|15253.6|15277.3|15264.8|15263.6|15252.3|154
1599590700000|2020-09-08 18:45:00|15264.8|15254.8|15271.1|15261.1|15273.6|15263.6|15263.6|15253.6|147
1599591000000|2020-09-08 18:50:00|15272.3|15262.3|15261.1|15251.1|15273.6|15263.6|15256.1|15246.1|156
1599591300000|2020-09-08 18:55:00|15262.3|15252.3|15283.6|15273.6|15289.8|15279.8|15258.6|15248.6|286
1599591600000|2020-09-08 19:00:00|15282.3|15272.3|15257.3|15247.3|15282.3|15272.3|15257.3|15247.3|234
1599591900000|2020-09-08 19:05:00|15258.6|15248.6|15263.6|15253.6|15266.1|15256.1|15258.6|15248.6|310
1599592200000|2020-09-08 19:10:00|15266.1|15256.1|15271.1|15261.1|15277.3|15267.3|15266.1|15256.1|434
1599592500000|2020-09-08 19:15:00|15268.6|15258.6|15266.1|15256.1|15278.6|15268.6|15261.1|15251.1|366
1599592800000|2020-09-08 19:20:00|15267.3|15257.3|15268.6|15258.6|15276.1|15266.1|15266.1|15256.1|379
1599593100000|2020-09-08 19:25:00|15269.8|15259.8|15283.6|15273.6|15284.8|15274.8|15264.8|15254.8|281
1599593400000|2020-09-08 19:30:00|15281.1|15271.1|15278.6|15268.6|15291.1|15281.1|15278.6|15268.6|404
1599593700000|2020-09-08 19:35:00|15279.8|15269.8|15278.6|15268.6|15288.6|15278.6|15276.1|15266.1|339
1599594000000|2020-09-08 19:40:00|15279.8|15269.8|15268.6|15258.6|15283.6|15273.6|15268.6|15258.6|352
1599594300000|2020-09-08 19:45:00|15271.1|15261.1|15268.6|15258.6|15273.6|15263.6|15256.1|15246.1|444
1599594600000|2020-09-08 19:50:00|15263.6|15253.6|15261.1|15251.1|15271.1|15261.1|15258.6|15248.6|557
1599594900000|2020-09-08 19:55:00|15262.3|15252.3|15251.1|15241.1|15263.6|15253.6|15247.3|15237.3|576
1599595200000|2020-09-08 20:00:00|15249.8|15239.8|15258.6|15248.6|15266.1|15256.1|15247.3|15237.3|374
1599595500000|2020-09-08 20:05:00|15257.3|15247.3|15256.1|15246.1|15258.6|15248.6|15253.6|15243.6|20
1599595800000|2020-09-08 20:10:00|15257.3|15247.3|15256.1|15246.1|15261.1|15251.1|15256.1|15246.1|71
1599596100000|2020-09-08 20:15:00|15269.2|15245.2|15270.7|15246.7|15270.7|15246.7|15267|15243|0
1599596400000|2020-09-08 20:20:00|15269.2|15245.2|15265.8|15241.8|15270.4|15246.4|15265|15241|24
1599596700000|2020-09-08 20:25:00|15267.5|15243.5|15267.2|15243.2|15268|15244|15265.8|15241.8|5
1599597000000|2020-09-08 20:30:00|15272.9|15248.9|15266.8|15242.8|15282.3|15258.3|15264.2|15240.2|60
1599597300000|2020-09-08 20:35:00|15267.7|15243.7|15269.4|15245.4|15278.8|15254.8|15266|15242|5
1599597600000|2020-09-08 20:40:00|15268.5|15244.5|15260|15236|15270.3|15246.3|15259.1|15235.1|29
1599597900000|2020-09-08 20:45:00|15260.8|15236.8|15269.4|15245.4|15275.4|15251.4|15260|15236|96
1599598200000|2020-09-08 20:50:00|15268.5|15244.5|15268.5|15244.5|15275.4|15251.4|15265.1|15241.1|40
1599598500000|2020-09-08 20:55:00|15270.3|15246.3|15268.6|15244.6|15272.8|15248.8|15264.2|15240.2|76
1599598800000|2020-09-08 21:00:00|15269.2|15245.2|15270.1|15246.1|15270.1|15246.1|15267.6|15243.6|3
1599599100000|2020-09-08 21:05:00|15270.7|15246.7|15279.9|15255.9|15279.9|15255.9|15267.8|15243.8|38
1599599400000|2020-09-08 21:10:00|15279.2|15255.2|15280.2|15256.2|15281.4|15257.4|15279.2|15255.2|3
1599599700000|2020-09-08 21:15:00|15281.3|15257.3|15279.5|15255.5|15281.6|15257.6|15279.5|15255.5|6
1599600000000|2020-09-08 21:20:00|15279.3|15255.3|15220.8|15196.8|15279.3|15255.3|15219.5|15195.5|0
1599600300000|2020-09-08 21:25:00|15214|15190|15223.7|15199.7|15233.6|15209.6|15213.9|15189.9|0
1599600600000|2020-09-08 21:30:00|15223.9|15199.9|15192|15168|15226.8|15202.8|15185.3|15161.3|0
1599600900000|2020-09-08 21:35:00|15190.8|15166.8|15189.3|15165.3|15196.5|15172.5|15188.8|15164.8|0
1599601200000|2020-09-08 21:40:00|15188.4|15164.4|15151.2|15127.2|15189.3|15165.3|15150.9|15126.9|0
1599601500000|2020-09-08 21:45:00|15150.2|15126.2|15159.2|15135.2|15159.2|15135.2|15139.4|15115.4|0
1599601800000|2020-09-08 21:50:00|15159.4|15135.4|15198.8|15174.8|15198.8|15174.8|15158.2|15134.2|0
1599602100000|2020-09-08 21:55:00|15198|15174|15202.8|15178.8|15203.9|15179.9|15190.2|15166.2|0
1599602400000|2020-09-08 22:00:00|15201.5|15177.5|15187.2|15163.2|15220.4|15196.4|15175.6|15151.6|0
1599602700000|2020-09-08 22:05:00|15187.6|15163.6|15162.3|15138.3|15189.7|15165.7|15162.3|15138.3|0
1599603000000|2020-09-08 22:10:00|15162.7|15138.7|15163.1|15139.1|15166.5|15142.5|15138.2|15114.2|0
1599603300000|2020-09-08 22:15:00|15163.5|15139.5|15178.9|15154.9|15179.4|15155.4|15163.5|15139.5|0
1599603600000|2020-09-08 22:20:00|15179.4|15155.4|15201.2|15177.2|15204.2|15180.2|15175.1|15151.1|0
1599603900000|2020-09-08 22:25:00|15201.6|15177.6|15195.5|15171.5|15202|15178|15186.1|15162.1|0
1599604200000|2020-09-08 22:30:00|15196.8|15172.8|15193.9|15169.9|15205|15181|15190.4|15166.4|0
1599604500000|2020-09-08 22:35:00|15195.7|15171.7|15188.4|15164.4|15197.4|15173.4|15186.7|15162.7|0
1599604800000|2020-09-08 22:40:00|15189.2|15165.2|15187.1|15163.1|15191.8|15167.8|15183.2|15159.2|0
1599605100000|2020-09-08 22:45:00|15186.7|15162.7|15193.1|15169.1|15196.1|15172.1|15186.7|15162.7|0
1599605400000|2020-09-08 22:50:00|15193.5|15169.5|15206.8|15182.8|15215.8|15191.8|15193.5|15169.5|0
1599605700000|2020-09-08 22:55:00|15206.4|15182.4|15213.1|15189.1|15214.9|15190.9|15205.1|15181.1|0
1599606000000|2020-09-08 23:00:00|15214|15190|15198.2|15174.2|15214.9|15190.9|15191|15167|0
1599606300000|2020-09-08 23:05:00|15199.1|15175.1|15207.3|15183.3|15213.3|15189.3|15197.4|15173.4|0
1599606600000|2020-09-08 23:10:00|15209.4|15185.4|15218.4|15194.4|15220.1|15196.1|15206.4|15182.4|0
1599606900000|2020-09-08 23:15:00|15218|15194|15218.5|15194.5|15229.6|15205.6|15217.6|15193.6|0
1599607200000|2020-09-08 23:20:00|15218.9|15194.9|15224.8|15200.8|15229.5|15205.5|15218.5|15194.5|0
1599607500000|2020-09-08 23:25:00|15225.2|15201.2|15215.8|15191.8|15227.8|15203.8|15210.2|15186.2|0
1599607800000|2020-09-08 23:30:00|15215.3|15191.3|15212.1|15188.1|15220.1|15196.1|15209.6|15185.6|0
1599608100000|2020-09-08 23:35:00|15213|15189|15212.2|15188.2|15213|15189|15201.8|15177.8|0
1599608400000|2020-09-08 23:40:00|15212.7|15188.7|15222.1|15198.1|15223.8|15199.8|15212.2|15188.2|0
1599608700000|2020-09-08 23:45:00|15221.7|15197.7|15229.5|15205.5|15230|15206|15219.5|15195.5|0
1599609000000|2020-09-08 23:50:00|15230|15206|15235.7|15211.7|15236.6|15212.6|15224.8|15200.8|0
1599609300000|2020-09-08 23:55:00|15235.2|15211.2|15227.1|15203.1|15235.7|15211.7|15225.4|15201.4|0
1599609600000|2020-09-09 00:00:00|15226.6|15202.6|15236.1|15212.1|15240.8|15216.8|15222.8|15198.8|0
1599609900000|2020-09-09 00:05:00|15235.7|15211.7|15229.4|15205.4|15235.7|15211.7|15224.7|15200.7|0
1599610200000|2020-09-09 00:10:00|15229|15205|15239.3|15215.3|15242.7|15218.7|15227.3|15203.3|0
1599610500000|2020-09-09 00:15:00|15238.9|15214.9|15255.7|15231.7|15258.3|15234.3|15233.1|15209.1|0
1599610800000|2020-09-09 00:20:00|15255.3|15231.3|15252.9|15228.9|15259.4|15235.4|15244.5|15220.5|0
1599611100000|2020-09-09 00:25:00|15252.7|15228.7|15243.2|15219.2|15252.7|15228.7|15242.3|15218.3|0
1599611400000|2020-09-09 00:30:00|15243.4|15219.4|15257.1|15233.1|15257.4|15233.4|15242.8|15218.8|0
1599611700000|2020-09-09 00:35:00|15256.9|15232.9|15275.7|15251.7|15276.5|15252.5|15254.9|15230.9|0
1599612000000|2020-09-09 00:40:00|15276.1|15252.1|15282.1|15258.1|15285.2|15261.2|15270.9|15246.9|0
1599612300000|2020-09-09 00:45:00|15281.9|15257.9|15274.7|15250.7|15282.3|15258.3|15274.3|15250.3|0
1599612600000|2020-09-09 00:50:00|15274.9|15250.9|15274.7|15250.7|15282.4|15258.4|15274.3|15250.3|0
1599612900000|2020-09-09 00:55:00|15275.9|15251.9|15279.4|15255.4|15288.4|15264.4|15273.4|15249.4|0
1599613200000|2020-09-09 01:00:00|15260.4|15250.4|15240.4|15230.4|15262.9|15252.9|15232.9|15222.9|2127
1599613500000|2020-09-09 01:05:00|15242.9|15232.9|15190.4|15180.4|15242.9|15232.9|15187.9|15177.9|3389
1599613800000|2020-09-09 01:10:00|15192.9|15182.9|15200.4|15190.4|15202.9|15192.9|15180.4|15170.4|2338
1599614100000|2020-09-09 01:15:00|15197.9|15187.9|15205.4|15195.4|15225.4|15215.4|15182.9|15172.9|3207
1599614400000|2020-09-09 01:20:00|15202.9|15192.9|15210.4|15200.4|15215.4|15205.4|15190.4|15180.4|1513
1599614700000|2020-09-09 01:25:00|15207.9|15197.9|15190.4|15180.4|15210.4|15200.4|15182.9|15172.9|3559
1599615000000|2020-09-09 01:30:00|15182.9|15172.9|15287.9|15277.9|15290.4|15280.4|15172.9|15162.9|22199
1599615300000|2020-09-09 01:35:00|15290.4|15280.4|15255.4|15245.4|15292.9|15282.9|15252.9|15242.9|8227
1599615600000|2020-09-09 01:40:00|15252.9|15242.9|15245.4|15235.4|15262.9|15252.9|15230.4|15220.4|7973
1599615900000|2020-09-09 01:45:00|15242.9|15232.9|15222.9|15212.9|15260.4|15250.4|15187.9|15177.9|10342
1599616200000|2020-09-09 01:50:00|15220.4|15210.4|15245.4|15235.4|15247.9|15237.9|15185.4|15175.4|6852
1599616500000|2020-09-09 01:55:00|15247.9|15237.9|15235.4|15225.4|15270.4|15260.4|15227.9|15217.9|7498
1599616800000|2020-09-09 02:00:00|15232.9|15222.9|15202.9|15192.9|15237.9|15227.9|15200.4|15190.4|5164
1599617100000|2020-09-09 02:05:00|15200.4|15190.4|15187.9|15177.9|15225.4|15215.4|15182.9|15172.9|6026
1599617400000|2020-09-09 02:10:00|15185.4|15175.4|15195.4|15185.4|15212.9|15202.9|15157.9|15147.9|5150
1599617700000|2020-09-09 02:15:00|15197.9|15187.9|15180.4|15170.4|15197.9|15187.9|15162.9|15152.9|3568
1599618000000|2020-09-09 02:20:00|15177.9|15167.9|15152.9|15142.9|15177.9|15167.9|15137.9|15127.9|3516
1599618300000|2020-09-09 02:25:00|15150.4|15140.4|15142.9|15132.9|15165.4|15155.4|15132.9|15122.9|2969
1599618600000|2020-09-09 02:30:00|15140.4|15130.4|15100.4|15090.4|15140.4|15130.4|15095.4|15085.4|6907
1599618900000|2020-09-09 02:35:00|15097.9|15087.9|15117.9|15107.9|15125.4|15115.4|15025.4|15015.4|14824
1599619200000|2020-09-09 02:40:00|15120.4|15110.4|15127.9|15117.9|15137.9|15127.9|15072.9|15062.9|8197
1599619500000|2020-09-09 02:45:00|15130.4|15120.4|15150.4|15140.4|15162.9|15152.9|15120.4|15110.4|7476
1599619800000|2020-09-09 02:50:00|15152.9|15142.9|15147.9|15137.9|15182.9|15172.9|15145.4|15135.4|7012
1599620100000|2020-09-09 02:55:00|15145.4|15135.4|15200.4|15190.4|15202.9|15192.9|15142.9|15132.9|6097
1599620400000|2020-09-09 03:00:00|15202.9|15192.9|15175.4|15165.4|15207.9|15197.9|15162.9|15152.9|6949
1599620700000|2020-09-09 03:05:00|15172.9|15162.9|15182.9|15172.9|15210.4|15200.4|15157.9|15147.9|5522
1599621000000|2020-09-09 03:10:00|15187.9|15177.9|15185.4|15175.4|15197.9|15187.9|15167.9|15157.9|3512
1599621300000|2020-09-09 03:15:00|15187.9|15177.9|15235.4|15225.4|15235.4|15225.4|15187.9|15177.9|4299
1599621600000|2020-09-09 03:20:00|15232.9|15222.9|15225.4|15215.4|15235.4|15225.4|15202.9|15192.9|2773
1599621900000|2020-09-09 03:25:00|15222.9|15212.9|15212.9|15202.9|15227.9|15217.9|15202.9|15192.9|2447
1599622200000|2020-09-09 03:30:00|15207.9|15197.9|15192.9|15182.9|15207.9|15197.9|15190.4|15180.4|862
1599622500000|2020-09-09 03:35:00|15195.4|15185.4|15200.4|15190.4|15205.4|15195.4|15195.4|15185.4|332
1599622800000|2020-09-09 03:40:00|15197.9|15187.9|15202.9|15192.9|15205.4|15195.4|15195.4|15185.4|521
1599623100000|2020-09-09 03:45:00|15205.4|15195.4|15212.9|15202.9|15217.9|15207.9|15200.4|15190.4|229
1599623400000|2020-09-09 03:50:00|15215.4|15205.4|15217.9|15207.9|15217.9|15207.9|15212.9|15202.9|211
1599623700000|2020-09-09 03:55:00|15215.4|15205.4|15212.9|15202.9|15217.9|15207.9|15207.9|15197.9|210
1599624000000|2020-09-09 04:00:00|15210.4|15200.4|15202.9|15192.9|15210.4|15200.4|15202.9|15192.9|148
1599624300000|2020-09-09 04:05:00|15205.4|15195.4|15195.4|15185.4|15205.4|15195.4|15195.4|15185.4|333
1599624600000|2020-09-09 04:10:00|15197.9|15187.9|15202.9|15192.9|15205.4|15195.4|15195.4|15185.4|243
1599624900000|2020-09-09 04:15:00|15205.4|15195.4|15215.4|15205.4|15220.4|15210.4|15202.9|15192.9|176
1599625200000|2020-09-09 04:20:00|15217.9|15207.9|15217.9|15207.9|15220.4|15210.4|15212.9|15202.9|85
1599625500000|2020-09-09 04:25:00|15220.4|15210.4|15207.9|15197.9|15220.4|15210.4|15205.4|15195.4|353
1599625800000|2020-09-09 04:30:00|15205.4|15195.4|15205.4|15195.4|15207.9|15197.9|15202.9|15192.9|277
1599626100000|2020-09-09 04:35:00|15202.9|15192.9|15205.4|15195.4|15207.9|15197.9|15202.9|15192.9|45
1599626400000|2020-09-09 04:40:00|15207.9|15197.9|15202.9|15192.9|15207.9|15197.9|15202.9|15192.9|59
1599626700000|2020-09-09 04:45:00|15200.4|15190.4|15197.9|15187.9|15205.4|15195.4|15197.9|15187.9|104
1599627000000|2020-09-09 04:50:00|15200.4|15190.4|15202.9|15192.9|15202.9|15192.9|15197.9|15187.9|241
1599627300000|2020-09-09 04:55:00|15200.4|15190.4|15205.4|15195.4|15205.4|15195.4|15200.4|15190.4|214
1599627600000|2020-09-09 05:00:00|15202.9|15192.9|15195.4|15185.4|15217.9|15207.9|15190.4|15180.4|2545
1599627900000|2020-09-09 05:05:00|15197.9|15187.9|15230.4|15220.4|15240.4|15230.4|15195.4|15185.4|4599
1599628200000|2020-09-09 05:10:00|15227.9|15217.9|15222.9|15212.9|15237.9|15227.9|15217.9|15207.9|2061
1599628500000|2020-09-09 05:15:00|15225.4|15215.4|15215.4|15205.4|15250.4|15240.4|15215.4|15205.4|4223
1599628800000|2020-09-09 05:20:00|15217.9|15207.9|15205.4|15195.4|15220.4|15210.4|15200.4|15190.4|1782
1599629100000|2020-09-09 05:25:00|15202.9|15192.9|15192.9|15182.9|15215.4|15205.4|15192.9|15182.9|1527
1599629400000|2020-09-09 05:30:00|15195.4|15185.4|15210.4|15200.4|15210.4|15200.4|15182.9|15172.9|1966
1599629700000|2020-09-09 05:35:00|15207.9|15197.9|15212.9|15202.9|15227.9|15217.9|15200.4|15190.4|1934
1599630000000|2020-09-09 05:40:00|15215.4|15205.4|15165.4|15155.4|15220.4|15210.4|15160.4|15150.4|2848
1599630300000|2020-09-09 05:45:00|15162.9|15152.9|15177.9|15167.9|15180.4|15170.4|15145.4|15135.4|2483
1599630600000|2020-09-09 05:50:00|15180.4|15170.4|15170.4|15160.4|15190.4|15180.4|15157.9|15147.9|1723
1599630900000|2020-09-09 05:55:00|15172.9|15162.9|15145.4|15135.4|15187.9|15177.9|15140.4|15130.4|1967
1599631200000|2020-09-09 06:00:00|15142.9|15132.9|15215.4|15205.4|15215.4|15205.4|15127.9|15117.9|5326
1599631500000|2020-09-09 06:05:00|15212.9|15202.9|15185.4|15175.4|15217.9|15207.9|15182.9|15172.9|2708
1599631800000|2020-09-09 06:10:00|15187.9|15177.9|15175.4|15165.4|15202.9|15192.9|15165.4|15155.4|2726
1599632100000|2020-09-09 06:15:00|15177.9|15167.9|15182.9|15172.9|15190.4|15180.4|15162.9|15152.9|2080
1599632400000|2020-09-09 06:20:00|15185.4|15175.4|15140.4|15130.4|15202.9|15192.9|15137.9|15127.9|3816
1599632700000|2020-09-09 06:25:00|15142.9|15132.9|15147.9|15137.9|15167.9|15157.9|15142.9|15132.9|1725
1599633000000|2020-09-09 06:30:00|15150.4|15140.4|15185.4|15175.4|15200.4|15190.4|15150.4|15140.4|3298
1599633300000|2020-09-09 06:35:00|15182.9|15172.9|15165.4|15155.4|15187.9|15177.9|15157.9|15147.9|1734
1599633600000|2020-09-09 06:40:00|15167.9|15157.9|15145.4|15135.4|15172.9|15162.9|15135.4|15125.4|3020
1599633900000|2020-09-09 06:45:00|15147.9|15137.9|15115.4|15105.4|15170.4|15160.4|15110.4|15100.4|7214
1599634200000|2020-09-09 06:50:00|15112.9|15102.9|15117.9|15107.9|15142.9|15132.9|15112.9|15102.9|4717
1599634500000|2020-09-09 06:55:00|15120.4|15110.4|15112.9|15102.9|15135.4|15125.4|15107.9|15097.9|4664
1599634800000|2020-09-09 07:00:00|15115.4|15105.4|15127.9|15115.4|15135.4|15122.9|15115.4|15100.4|2886
1599635100000|2020-09-09 07:05:00|15125.4|15112.9|15135.4|15120.4|15137.9|15122.9|15120.4|15105.4|882
1599635400000|2020-09-09 07:10:00|15132.9|15122.9|15155.4|15140.4|15157.9|15145.4|15132.9|15120.4|1230
1599635700000|2020-09-09 07:15:00|15157.9|15142.9|15147.9|15135.4|15160.4|15145.4|15147.9|15132.9|668
1599636000000|2020-09-09 07:20:00|15150.4|15137.9|15160.4|15145.4|15165.4|15152.9|15142.9|15130.4|544
1599636300000|2020-09-09 07:25:00|15157.9|15147.9|15155.4|15142.9|15162.9|15150.4|15150.4|15137.9|280
1599636600000|2020-09-09 07:30:00|15157.9|15145.4|15172.9|15160.4|15175.4|15162.9|15155.4|15142.9|815
1599636900000|2020-09-09 07:35:00|15170.4|15157.9|15175.4|15160.4|15177.9|15165.4|15167.9|15152.9|673
1599637200000|2020-09-09 07:40:00|15172.9|15162.9|15182.9|15170.4|15182.9|15170.4|15170.4|15157.9|1043
1599637500000|2020-09-09 07:45:00|15185.4|15172.9|15180.4|15167.9|15185.4|15172.9|15172.9|15160.4|819
1599637800000|2020-09-09 07:50:00|15182.9|15170.4|15170.4|15157.9|15182.9|15170.4|15170.4|15155.4|649
1599638100000|2020-09-09 07:55:00|15167.9|15155.4|15162.9|15150.4|15170.4|15157.9|15162.9|15150.4|515
1599638400000|2020-09-09 08:00:00|15160.4|15147.9|15175.4|15162.9|15182.9|15170.4|15157.9|15145.4|999
1599638700000|2020-09-09 08:05:00|15172.9|15160.4|15180.4|15167.9|15182.9|15170.4|15170.4|15157.9|570
1599639000000|2020-09-09 08:10:00|15182.9|15165.4|15175.4|15162.9|15182.9|15170.4|15175.4|15160.4|540
1599639300000|2020-09-09 08:15:00|15177.9|15165.4|15167.9|15155.4|15180.4|15167.9|15165.4|15152.9|898
1599639600000|2020-09-09 08:20:00|15165.4|15152.9|15167.9|15155.4|15177.9|15165.4|15165.4|15152.9|503
1599639900000|2020-09-09 08:25:00|15165.4|15152.9|15165.4|15152.9|15167.9|15155.4|15152.9|15140.4|2513
1599640200000|2020-09-09 08:30:00|15178|15154|15169|15145|15188.3|15164.3|15164.6|15140.6|0
1599640500000|2020-09-09 08:35:00|15169.3|15145.3|15159.2|15135.2|15176.4|15152.4|15159.2|15135.2|3039
1599640800000|2020-09-09 08:40:00|15159.4|15135.4|15141.3|15117.3|15159.6|15135.6|15137.9|15113.9|0
1599641100000|2020-09-09 08:45:00|15141.1|15117.1|15163.9|15139.9|15164.3|15140.3|15138.6|15114.6|0
1599641400000|2020-09-09 08:50:00|15163.7|15139.7|15156.3|15132.3|15171.9|15147.9|15155.5|15131.5|0
1599641700000|2020-09-09 08:55:00|15155.9|15131.9|15156|15132|15168.1|15144.1|15150.3|15126.3|0
1599642000000|2020-09-09 09:00:00|15153.7|15129.7|15182.9|15170.4|15185.4|15172.9|15153|15129|453
1599642300000|2020-09-09 09:05:00|15185.4|15172.9|15187.9|15175.4|15190.4|15177.9|15182.9|15170.4|407
1599642600000|2020-09-09 09:10:00|15185.4|15172.9|15195.4|15180.4|15197.9|15185.4|15182.9|15170.4|287
1599642900000|2020-09-09 09:15:00|15192.9|15182.9|15190.4|15175.4|15200.4|15187.9|15185.4|15170.4|364
1599643200000|2020-09-09 09:20:00|15192.9|15177.9|15192.9|15180.4|15195.4|15182.9|15187.9|15175.4|128
1599643500000|2020-09-09 09:25:00|15195.4|15182.9|15192.9|15180.4|15197.9|15185.4|15192.9|15180.4|305
1599643800000|2020-09-09 09:30:00|15187.9|15175.4|15192.9|15180.4|15195.4|15180.4|15182.9|15167.9|639
1599644100000|2020-09-09 09:35:00|15195.4|15182.9|15205.4|15192.9|15207.9|15195.4|15192.9|15180.4|407
1599644400000|2020-09-09 09:40:00|15202.9|15190.4|15210.4|15197.9|15212.9|15200.4|15202.9|15190.4|412
1599644700000|2020-09-09 09:45:00|15212.9|15200.4|15210.4|15197.9|15212.9|15200.4|15207.9|15195.4|76
1599645000000|2020-09-09 09:50:00|15207.9|15195.4|15207.9|15195.4|15210.4|15197.9|15207.9|15195.4|103
1599645300000|2020-09-09 09:55:00|15210.4|15197.9|15215.4|15202.9|15215.4|15202.9|15205.4|15192.9|159
1599645600000|2020-09-09 10:00:00|15212.9|15200.4|15207.9|15195.4|15220.4|15207.9|15207.9|15195.4|285
1599645900000|2020-09-09 10:05:00|15205.4|15192.9|15217.9|15205.4|15217.9|15205.4|15200.4|15187.9|265
1599646200000|2020-09-09 10:10:00|15220.4|15207.9|15212.9|15200.4|15220.4|15207.9|15207.9|15195.4|250
1599646500000|2020-09-09 10:15:00|15210.4|15197.9|15210.4|15197.9|15215.4|15202.9|15205.4|15192.9|241
1599646800000|2020-09-09 10:20:00|15207.9|15195.4|15212.9|15200.4|15215.4|15202.9|15207.9|15195.4|153
1599647100000|2020-09-09 10:25:00|15210.4|15197.9|15212.9|15200.4|15212.9|15200.4|15210.4|15197.9|130
1599647400000|2020-09-09 10:30:00|15210.4|15197.9|15215.4|15202.9|15217.9|15205.4|15210.4|15197.9|149
1599647700000|2020-09-09 10:35:00|15212.9|15200.4|15207.9|15195.4|15212.9|15200.4|15207.9|15192.9|236
1599648000000|2020-09-09 10:40:00|15205.4|15192.9|15210.4|15197.9|15210.4|15197.9|15205.4|15192.9|145
1599648300000|2020-09-09 10:45:00|15207.9|15195.4|15210.4|15197.9|15212.9|15200.4|15207.9|15195.4|197
1599648600000|2020-09-09 10:50:00|15212.9|15200.4|15207.9|15195.4|15215.4|15202.9|15205.4|15192.9|150
1599648900000|2020-09-09 10:55:00|15210.4|15197.9|15217.9|15205.4|15217.9|15205.4|15207.9|15195.4|327
1599649200000|2020-09-09 11:00:00|15215.4|15202.9|15205.4|15192.9|15217.9|15205.4|15202.9|15190.4|277
1599649500000|2020-09-09 11:05:00|15200.4|15190.4|15205.4|15190.4|15205.4|15192.9|15197.9|15185.4|243
1599649800000|2020-09-09 11:10:00|15202.9|15192.9|15195.4|15182.9|15205.4|15192.9|15195.4|15182.9|177
1599650100000|2020-09-09 11:15:00|15197.9|15185.4|15197.9|15185.4|15200.4|15187.9|15195.4|15182.9|132
1599650400000|2020-09-09 11:20:00|15200.4|15187.9|15195.4|15182.9|15200.4|15187.9|15192.9|15177.9|214
1599650700000|2020-09-09 11:25:00|15197.9|15185.4|15192.9|15180.4|15197.9|15185.4|15187.9|15175.4|184
1599651000000|2020-09-09 11:30:00|15190.4|15177.9|15185.4|15172.9|15190.4|15177.9|15185.4|15170.4|368
1599651300000|2020-09-09 11:35:00|15182.9|15170.4|15187.9|15175.4|15192.9|15180.4|15182.9|15170.4|240
1599651600000|2020-09-09 11:40:00|15185.4|15172.9|15185.4|15172.9|15187.9|15175.4|15175.4|15162.9|374
1599651900000|2020-09-09 11:45:00|15187.9|15170.4|15177.9|15165.4|15190.4|15175.4|15177.9|15162.9|193
1599652200000|2020-09-09 11:50:00|15180.4|15167.9|15185.4|15172.9|15187.9|15175.4|15177.9|15165.4|244
1599652500000|2020-09-09 11:55:00|15187.9|15175.4|15190.4|15177.9|15192.9|15180.4|15185.4|15172.9|80
1599652800000|2020-09-09 12:00:00|15192.9|15180.4|15202.9|15190.4|15207.9|15195.4|15190.4|15177.9|182
1599653100000|2020-09-09 12:05:00|15205.4|15187.9|15202.9|15190.4|15205.4|15190.4|15195.4|15182.9|64
1599653400000|2020-09-09 12:10:00|15200.4|15187.9|15205.4|15192.9|15205.4|15192.9|15200.4|15187.9|62
1599653700000|2020-09-09 12:15:00|15207.9|15195.4|15192.9|15180.4|15207.9|15195.4|15182.9|15170.4|953
1599654000000|2020-09-09 12:20:00|15195.4|15182.9|15192.9|15180.4|15200.4|15185.4|15192.9|15180.4|35
1599654300000|2020-09-09 12:25:00|15195.4|15182.9|15197.9|15185.4|15202.9|15190.4|15195.4|15180.4|28
1599654600000|2020-09-09 12:30:00|15195.4|15182.9|15197.9|15185.4|15200.4|15187.9|15195.4|15182.9|41
1599654900000|2020-09-09 12:35:00|15200.4|15187.9|15205.4|15190.4|15205.4|15192.9|15197.9|15185.4|56
1599655200000|2020-09-09 12:40:00|15202.9|15192.9|15202.9|15190.4|15207.9|15195.4|15202.9|15190.4|30
1599655500000|2020-09-09 12:45:00|15205.4|15192.9|15212.9|15200.4|15212.9|15200.4|15200.4|15187.9|106
1599655800000|2020-09-09 12:50:00|15215.4|15202.9|15207.9|15195.4|15215.4|15202.9|15207.9|15195.4|102
1599656100000|2020-09-09 12:55:00|15205.4|15192.9|15200.4|15187.9|15207.9|15195.4|15200.4|15187.9|17
1599656400000|2020-09-09 13:00:00|15202.9|15190.4|15210.4|15197.9|15212.9|15200.4|15200.4|15190.4|48
1599656700000|2020-09-09 13:05:00|15212.9|15200.4|15217.9|15205.4|15217.9|15205.4|15212.9|15197.9|119
1599657000000|2020-09-09 13:10:00|15220.4|15207.9|15225.4|15212.9|15227.9|15212.9|15217.9|15205.4|196
1599657300000|2020-09-09 13:15:00|15227.9|15215.4|15220.4|15207.9|15227.9|15215.4|15220.4|15207.9|109
1599657600000|2020-09-09 13:20:00|15217.9|15205.4|15220.4|15207.9|15222.9|15210.4|15217.9|15205.4|94
1599657900000|2020-09-09 13:25:00|15217.9|15205.4|15215.4|15202.9|15222.9|15207.9|15215.4|15202.9|84
1599658200000|2020-09-09 13:30:00|15212.9|15200.4|15210.4|15197.9|15217.9|15202.9|15202.9|15190.4|438
1599658500000|2020-09-09 13:35:00|15212.9|15200.4|15205.4|15192.9|15215.4|15202.9|15197.9|15185.4|509
1599658800000|2020-09-09 13:40:00|15207.9|15195.4|15207.9|15195.4|15215.4|15202.9|15202.9|15190.4|445
1599659100000|2020-09-09 13:45:00|15210.4|15197.9|15197.9|15185.4|15210.4|15197.9|15195.4|15182.9|301
1599659400000|2020-09-09 13:50:00|15200.4|15187.9|15210.4|15195.4|15217.9|15205.4|15197.9|15185.4|458
1599659700000|2020-09-09 13:55:00|15207.9|15192.9|15217.9|15205.4|15217.9|15205.4|15205.4|15192.9|210
1599660000000|2020-09-09 14:00:00|15220.4|15207.9|15217.9|15205.4|15227.9|15215.4|15215.4|15202.9|510
1599660300000|2020-09-09 14:05:00|15215.4|15202.9|15202.9|15190.4|15220.4|15207.9|15202.9|15187.9|311
1599660600000|2020-09-09 14:10:00|15205.4|15192.9|15210.4|15195.4|15217.9|15205.4|15200.4|15187.9|575
1599660900000|2020-09-09 14:15:00|15212.9|15197.9|15220.4|15207.9|15225.4|15212.9|15212.9|15195.4|464
1599661200000|2020-09-09 14:20:00|15217.9|15205.4|15220.4|15207.9|15222.9|15210.4|15217.9|15205.4|153
1599661500000|2020-09-09 14:25:00|15222.9|15210.4|15217.9|15205.4|15227.9|15215.4|15217.9|15205.4|243
1599661800000|2020-09-09 14:30:00|15220.4|15207.9|15212.9|15200.4|15222.9|15210.4|15212.9|15200.4|227
1599662100000|2020-09-09 14:35:00|15215.4|15202.9|15215.4|15202.9|15217.9|15205.4|15212.9|15200.4|161
1599662400000|2020-09-09 14:40:00|15217.9|15205.4|15217.9|15205.4|15220.4|15207.9|15212.9|15200.4|288
1599662700000|2020-09-09 14:45:00|15220.4|15207.9|15212.9|15200.4|15225.4|15212.9|15212.9|15200.4|305
1599663000000|2020-09-09 14:50:00|15215.4|15202.9|15210.4|15197.9|15217.9|15205.4|15210.4|15197.9|169
1599663300000|2020-09-09 14:55:00|15212.9|15200.4|15220.4|15207.9|15220.4|15207.9|15210.4|15197.9|235
1599663600000|2020-09-09 15:00:00|15222.9|15210.4|15250.4|15237.9|15252.9|15240.4|15222.9|15210.4|752
1599663900000|2020-09-09 15:05:00|15247.9|15235.4|15237.9|15225.4|15252.9|15237.9|15235.4|15222.9|469
1599664200000|2020-09-09 15:10:00|15235.4|15222.9|15240.4|15225.4|15242.9|15230.4|15232.9|15220.4|433
1599664500000|2020-09-09 15:15:00|15237.9|15227.9|15235.4|15222.9|15242.9|15230.4|15230.4|15217.9|162
1599664800000|2020-09-09 15:20:00|15232.9|15220.4|15245.4|15232.9|15245.4|15232.9|15232.9|15220.4|95
1599665100000|2020-09-09 15:25:00|15242.9|15230.4|15247.9|15235.4|15247.9|15235.4|15242.9|15230.4|120
1599665400000|2020-09-09 15:30:00|15250.4|15237.9|15247.9|15235.4|15250.4|15237.9|15245.4|15232.9|519
1599665700000|2020-09-09 15:35:00|15250.4|15237.9|15260.4|15247.9|15260.4|15247.9|15247.9|15235.4|465
1599666000000|2020-09-09 15:40:00|15257.9|15245.4|15257.9|15245.4|15260.4|15247.9|15252.9|15240.4|195
1599666300000|2020-09-09 15:45:00|15260.4|15247.9|15257.9|15245.4|15262.9|15250.4|15257.9|15245.4|368
1599666600000|2020-09-09 15:50:00|15260.4|15247.9|15260.4|15247.9|15262.9|15250.4|15257.9|15245.4|289
1599666900000|2020-09-09 15:55:00|15262.9|15250.4|15262.9|15250.4|15262.9|15250.4|15260.4|15247.9|169
1599667200000|2020-09-09 16:00:00|15260.4|15247.9|15255.4|15242.9|15262.9|15250.4|15255.4|15242.9|73
1599667500000|2020-09-09 16:05:00|15257.9|15245.4|15257.9|15245.4|15260.4|15245.4|15252.9|15240.4|155
1599667800000|2020-09-09 16:10:00|15260.4|15247.9|15255.4|15242.9|15260.4|15247.9|15255.4|15242.9|44
1599668100000|2020-09-09 16:15:00|15257.9|15245.4|15255.4|15242.9|15260.4|15247.9|15255.4|15242.9|70
1599668400000|2020-09-09 16:20:00|15257.9|15245.4|15257.9|15245.4|15257.9|15245.4|15255.4|15242.9|20
1599668700000|2020-09-09 16:25:00|15260.4|15247.9|15257.9|15245.4|15260.4|15247.9|15257.9|15242.9|38
1599669000000|2020-09-09 16:30:00|15260.4|15247.9|15260.4|15247.9|15265.4|15252.9|15257.9|15245.4|208
1599669300000|2020-09-09 16:35:00|15262.9|15250.4|15265.4|15252.9|15265.4|15252.9|15260.4|15247.9|49
1599669600000|2020-09-09 16:40:00|15262.9|15250.4|15267.9|15255.4|15267.9|15255.4|15262.9|15250.4|105
1599669900000|2020-09-09 16:45:00|15265.4|15252.9|15262.9|15250.4|15265.4|15252.9|15260.4|15247.9|35
1599670200000|2020-09-09 16:50:00|15260.4|15247.9|15252.9|15237.9|15260.4|15247.9|15250.4|15237.9|282
1599670500000|2020-09-09 16:55:00|15255.4|15240.4|15247.9|15235.4|15255.4|15242.9|15247.9|15235.4|198
1599670800000|2020-09-09 17:00:00|15250.4|15237.9|15257.9|15245.4|15260.4|15247.9|15247.9|15235.4|164
1599671100000|2020-09-09 17:05:00|15260.4|15247.9|15267.9|15255.4|15267.9|15255.4|15260.4|15247.9|62
1599671400000|2020-09-09 17:10:00|15265.4|15252.9|15270.4|15257.9|15270.4|15257.9|15265.4|15252.9|157
1599671700000|2020-09-09 17:15:00|15267.9|15255.4|15260.4|15245.4|15270.4|15257.9|15257.9|15245.4|69
1599672000000|2020-09-09 17:20:00|15257.9|15247.9|15260.4|15247.9|15262.9|15247.9|15257.9|15245.4|91
1599672300000|2020-09-09 17:25:00|15262.9|15245.4|15257.9|15245.4|15262.9|15247.9|15257.9|15245.4|33
1599672600000|2020-09-09 17:30:00|15260.4|15247.9|15262.9|15250.4|15262.9|15250.4|15252.9|15240.4|181
1599672900000|2020-09-09 17:35:00|15265.4|15252.9|15267.9|15255.4|15270.4|15257.9|15265.4|15252.9|270
1599673200000|2020-09-09 17:40:00|15270.4|15257.9|15257.9|15245.4|15272.9|15257.9|15257.9|15245.4|150
1599673500000|2020-09-09 17:45:00|15260.4|15247.9|15260.4|15247.9|15262.9|15250.4|15255.4|15242.9|211
1599673800000|2020-09-09 17:50:00|15262.9|15250.4|15265.4|15252.9|15265.4|15252.9|15257.9|15245.4|44
1599674100000|2020-09-09 17:55:00|15262.9|15250.4|15260.4|15247.9|15265.4|15252.9|15257.9|15242.9|46
1599674400000|2020-09-09 18:00:00|15257.9|15245.4|15255.4|15242.9|15262.9|15250.4|15252.9|15240.4|127
1599674700000|2020-09-09 18:05:00|15257.9|15240.4|15260.4|15247.9|15262.9|15250.4|15255.4|15240.4|117
1599675000000|2020-09-09 18:10:00|15262.9|15250.4|15265.4|15252.9|15275.4|15262.9|15260.4|15247.9|243
1599675300000|2020-09-09 18:15:00|15267.9|15255.4|15265.4|15252.9|15270.4|15257.9|15265.4|15252.9|99
1599675600000|2020-09-09 18:20:00|15267.9|15255.4|15267.9|15255.4|15267.9|15255.4|15265.4|15252.9|40
1599675900000|2020-09-09 18:25:00|15270.4|15257.9|15262.9|15250.4|15270.4|15257.9|15260.4|15247.9|129
1599676200000|2020-09-09 18:30:00|15265.4|15252.9|15270.4|15257.9|15270.4|15257.9|15265.4|15252.9|91
1599676500000|2020-09-09 18:35:00|15272.9|15260.4|15272.9|15260.4|15272.9|15260.4|15267.9|15255.4|42
1599676800000|2020-09-09 18:40:00|15270.4|15257.9|15274.2|15264.2|15275.4|15264.2|15270.4|15257.9|89
1599677100000|2020-09-09 18:45:00|15272.9|15262.9|15274.2|15264.2|15274.2|15264.2|15271.7|15261.7|58
1599677400000|2020-09-09 18:50:00|15271.7|15261.7|15276.7|15266.7|15276.7|15266.7|15271.7|15261.7|80
1599677700000|2020-09-09 18:55:00|15279.2|15269.2|15276.7|15266.7|15279.2|15269.2|15275.4|15265.4|197
1599678000000|2020-09-09 19:00:00|15277.9|15267.9|15280.4|15270.4|15281.7|15271.7|15277.9|15267.9|135
1599678300000|2020-09-09 19:05:00|15281.7|15271.7|15284.2|15274.2|15285.4|15275.4|15279.2|15269.2|62
1599678600000|2020-09-09 19:10:00|15281.7|15271.7|15276.7|15266.7|15281.7|15271.7|15276.7|15266.7|70
1599678900000|2020-09-09 19:15:00|15277.9|15267.9|15271.7|15261.7|15279.2|15269.2|15271.7|15261.7|175
1599679200000|2020-09-09 19:20:00|15272.9|15262.9|15276.7|15266.7|15276.7|15266.7|15269.2|15259.2|235
1599679500000|2020-09-09 19:25:00|15277.9|15267.9|15279.2|15269.2|15282.9|15272.9|15274.2|15264.2|133
1599679800000|2020-09-09 19:30:00|15276.7|15266.7|15271.7|15261.7|15281.7|15271.7|15271.7|15261.7|129
1599680100000|2020-09-09 19:35:00|15272.9|15262.9|15264.2|15254.2|15276.7|15266.7|15264.2|15254.2|148
1599680400000|2020-09-09 19:40:00|15262.9|15252.9|15259.2|15249.2|15266.7|15256.7|15256.7|15246.7|85
1599680700000|2020-09-09 19:45:00|15257.9|15247.9|15257.9|15247.9|15259.2|15249.2|15249.2|15239.2|170
1599681000000|2020-09-09 19:50:00|15254.2|15244.2|15259.2|15249.2|15264.2|15254.2|15249.2|15239.2|291
1599681300000|2020-09-09 19:55:00|15257.9|15247.9|15246.7|15236.7|15257.9|15247.9|15239.2|15229.2|702
1599681600000|2020-09-09 20:00:00|15244.2|15234.2|15237.9|15227.9|15244.2|15234.2|15236.7|15226.7|248
1599681900000|2020-09-09 20:05:00|15239.2|15229.2|15244.2|15234.2|15244.2|15234.2|15239.2|15229.2|89
1599682200000|2020-09-09 20:10:00|15242.9|15232.9|15244.2|15234.2|15244.2|15234.2|15241.7|15231.7|10
1599682500000|2020-09-09 20:15:00|15252.7|15228.7|15252.7|15228.7|15253.9|15229.9|15251.8|15227.8|15
1599682800000|2020-09-09 20:20:00|15252.6|15228.6|15251.8|15227.8|15252.7|15228.7|15251.6|15227.6|27
1599683100000|2020-09-09 20:25:00|15251.9|15227.9|15252.4|15228.4|15252.4|15228.4|15251.6|15227.6|43
1599683400000|2020-09-09 20:30:00|15254.1|15230.1|15241.5|15217.5|15254.1|15230.1|15240.6|15216.6|76
1599683700000|2020-09-09 20:35:00|15242.3|15218.3|15236.2|15212.2|15246.5|15222.5|15234.5|15210.5|20
1599684000000|2020-09-09 20:40:00|15237.1|15213.1|15236.2|15212.2|15240.4|15216.4|15235.4|15211.4|20
1599684300000|2020-09-09 20:45:00|15237.1|15213.1|15236.2|15212.2|15239.6|15215.6|15235.4|15211.4|154
1599684600000|2020-09-09 20:50:00|15237.1|15213.1|15237.9|15213.9|15237.9|15213.9|15234.5|15210.5|105
1599684900000|2020-09-09 20:55:00|15237.1|15213.1|15234.3|15210.3|15237.9|15213.9|15232|15208|60
1599685200000|2020-09-09 21:00:00|15233.7|15209.7|15232.4|15208.4|15233.7|15209.7|15228.9|15204.9|13
1599685500000|2020-09-09 21:05:00|15233.7|15209.7|15232.6|15208.6|15233.8|15209.8|15229.9|15205.9|1
1599685800000|2020-09-09 21:10:00|15233.1|15209.1|15233.6|15209.6|15233.6|15209.6|15233.1|15209.1|43
1599686100000|2020-09-09 21:15:00|15233.9|15209.9|15233.3|15209.3|15233.9|15209.9|15233.2|15209.2|0
1599686400000|2020-09-09 21:20:00|15233.8|15209.8|15233.8|15209.8|15233.9|15209.9|15233.4|15209.4|0
1599686700000|2020-09-09 21:25:00|15234.1|15210.1|15232.6|15208.6|15234.1|15210.1|15232.3|15208.3|0
1599687000000|2020-09-09 21:30:00|15232.3|15208.3|15232.4|15208.4|15232.4|15208.4|15232.3|15208.3|0
1599687300000|2020-09-09 21:35:00|15232.6|15208.6|15232.6|15208.6|15232.6|15208.6|15232.6|15208.6|0
1599687600000|2020-09-09 21:40:00|15232.4|15208.4|15232.1|15208.1|15232.4|15208.4|15231.9|15207.9|0
1599687900000|2020-09-09 21:45:00|15232|15208|15232|15208|15232|15208|15231.7|15207.7|0
1599688200000|2020-09-09 21:50:00|15232.1|15208.1|15232.9|15208.9|15232.9|15208.9|15232.1|15208.1|0
1599688500000|2020-09-09 21:55:00|15232.3|15208.3|15234|15210|15235.1|15211.1|15232.3|15208.3|0
1599688800000|2020-09-09 22:00:00|15240.8|15216.8|15244.6|15220.6|15253.5|15229.5|15240|15216|0
1599689100000|2020-09-09 22:05:00|15244.2|15220.2|15247.2|15223.2|15253.5|15229.5|15244.2|15220.2|0
1599689400000|2020-09-09 22:10:00|15248|15224|15243.8|15219.8|15254.7|15230.7|15243.8|15219.8|0
1599689700000|2020-09-09 22:15:00|15244.6|15220.6|15251.4|15227.4|15251.4|15227.4|15243.8|15219.8|0
1599690000000|2020-09-09 22:20:00|15252.2|15228.2|15264.4|15240.4|15264.4|15240.4|15252.2|15228.2|0
1599690300000|2020-09-09 22:25:00|15263.9|15239.9|15260.2|15236.2|15267.7|15243.7|15258.5|15234.5|0
1599690600000|2020-09-09 22:30:00|15259.3|15235.3|15265.2|15241.2|15265.2|15241.2|15256.8|15232.8|0
1599690900000|2020-09-09 22:35:00|15264.4|15240.4|15277|15253|15278.7|15254.7|15264.4|15240.4|0
1599691200000|2020-09-09 22:40:00|15276.5|15252.5|15276.9|15252.9|15278.7|15254.7|15273.6|15249.6|0
1599691500000|2020-09-09 22:45:00|15276.5|15252.5|15273.1|15249.1|15278.6|15254.6|15271.5|15247.5|0
1599691800000|2020-09-09 22:50:00|15273.5|15249.5|15284.9|15260.9|15285.7|15261.7|15272.3|15248.3|0
1599692100000|2020-09-09 22:55:00|15284.5|15260.5|15279.9|15255.9|15284.9|15260.9|15279.9|15255.9|0
1599692400000|2020-09-09 23:00:00|15279|15255|15284.1|15260.1|15286.6|15262.6|15278.6|15254.6|0
1599692700000|2020-09-09 23:05:00|15282.8|15258.8|15288.2|15264.2|15289|15265|15282.4|15258.4|0
1599693000000|2020-09-09 23:10:00|15288.6|15264.6|15286.5|15262.5|15291.2|15267.2|15283.6|15259.6|0
1599693300000|2020-09-09 23:15:00|15288.2|15264.2|15285|15261|15289|15265|15284.1|15260.1|0
1599693600000|2020-09-09 23:20:00|15284.1|15260.1|15280.7|15256.7|15285.8|15261.8|15278.2|15254.2|0
1599693900000|2020-09-09 23:25:00|15279.9|15255.9|15277.5|15253.5|15283.2|15259.2|15277.5|15253.5|0
1599694200000|2020-09-09 23:30:00|15277.9|15253.9|15283.3|15259.3|15286.3|15262.3|15277.9|15253.9|0
1599694500000|2020-09-09 23:35:00|15283.8|15259.8|15276.1|15252.1|15285|15261|15274.4|15250.4|0
1599694800000|2020-09-09 23:40:00|15276.5|15252.5|15273.1|15249.1|15278.6|15254.6|15271.4|15247.4|0
1599695100000|2020-09-09 23:45:00|15272.7|15248.7|15274.3|15250.3|15278.6|15254.6|15272.3|15248.3|0
1599695400000|2020-09-09 23:50:00|15273.8|15249.8|15281.2|15257.2|15281.6|15257.6|15273.4|15249.4|0
1599695700000|2020-09-09 23:55:00|15280.8|15256.8|15283|15259|15284.5|15260.5|15279.5|15255.5|0
1599696000000|2020-09-10 00:00:00|15282.2|15258.2|15265.2|15241.2|15282.2|15258.2|15259.2|15235.2|0
1599696300000|2020-09-10 00:05:00|15265.6|15241.6|15266.9|15242.9|15266.9|15242.9|15261|15237|0
1599696600000|2020-09-10 00:10:00|15266.5|15242.5|15268.6|15244.6|15272|15248|15265.2|15241.2|0
1599696900000|2020-09-10 00:15:00|15267.8|15243.8|15275.6|15251.6|15276|15252|15262.7|15238.7|0
1599697200000|2020-09-10 00:20:00|15275.3|15251.3|15269.7|15245.7|15276|15252|15266.2|15242.2|0
1599697500000|2020-09-10 00:25:00|15269.5|15245.5|15271.6|15247.6|15274.5|15250.5|15269.3|15245.3|0
1599697800000|2020-09-10 00:30:00|15270.4|15246.4|15242.5|15218.5|15270.4|15246.4|15238.2|15214.2|0
1599698100000|2020-09-10 00:35:00|15242.3|15218.3|15250.7|15226.7|15250.9|15226.9|15235.5|15211.5|0
1599698400000|2020-09-10 00:40:00|15250.9|15226.9|15243.7|15219.7|15258.3|15234.3|15243.5|15219.5|0
1599698700000|2020-09-10 00:45:00|15243.9|15219.9|15245.2|15221.2|15255.6|15231.6|15239.8|15215.8|0
1599699000000|2020-09-10 00:50:00|15245|15221|15251.4|15227.4|15255.6|15231.6|15245|15221|0
1599699300000|2020-09-10 00:55:00|15251.7|15227.7|15254.6|15230.6|15256.3|15232.3|15226.1|15202.1|0
1599699600000|2020-09-10 01:00:00|15254.3|15230.3|15250.4|15240.4|15300.4|15290.4|15230.4|15220.4|2658
1599699900000|2020-09-10 01:05:00|15245.4|15235.4|15247.9|15237.9|15252.9|15242.9|15237.9|15227.9|798
1599700200000|2020-09-10 01:10:00|15245.4|15235.4|15242.9|15232.9|15250.4|15240.4|15235.4|15225.4|621
1599700500000|2020-09-10 01:15:00|15247.9|15237.9|15227.9|15217.9|15257.9|15247.9|15220.4|15210.4|1755
1599700800000|2020-09-10 01:20:00|15222.9|15212.9|15232.9|15222.9|15237.9|15227.9|15212.9|15202.9|988
1599701100000|2020-09-10 01:25:00|15235.4|15225.4|15242.9|15232.9|15255.4|15245.4|15232.9|15222.9|2822
1599701400000|2020-09-10 01:30:00|15247.9|15237.9|15245.4|15235.4|15265.4|15255.4|15217.9|15207.9|12327
1599701700000|2020-09-10 01:35:00|15242.9|15232.9|15275.4|15265.4|15275.4|15265.4|15225.4|15215.4|5766
1599702000000|2020-09-10 01:40:00|15277.9|15267.9|15280.4|15270.4|15292.9|15282.9|15270.4|15260.4|5985
1599702300000|2020-09-10 01:45:00|15277.9|15267.9|15275.4|15265.4|15285.4|15275.4|15255.4|15245.4|4069
1599702600000|2020-09-10 01:50:00|15272.9|15262.9|15292.9|15282.9|15297.9|15287.9|15272.9|15262.9|5427
1599702900000|2020-09-10 01:55:00|15295.4|15285.4|15287.9|15277.9|15305.4|15295.4|15270.4|15260.4|4414
1599703200000|2020-09-10 02:00:00|15290.4|15280.4|15260.4|15250.4|15307.9|15297.9|15257.9|15247.9|3394
1599703500000|2020-09-10 02:05:00|15257.9|15247.9|15260.4|15250.4|15280.4|15270.4|15250.4|15240.4|2909
1599703800000|2020-09-10 02:10:00|15257.9|15247.9|15245.4|15235.4|15275.4|15265.4|15237.9|15227.9|2671
1599704100000|2020-09-10 02:15:00|15242.9|15232.9|15237.9|15227.9|15262.9|15252.9|15235.4|15225.4|2775
1599704400000|2020-09-10 02:20:00|15235.4|15225.4|15222.9|15212.9|15237.9|15227.9|15220.4|15210.4|3703
1599704700000|2020-09-10 02:25:00|15220.4|15210.4|15267.9|15257.9|15270.4|15260.4|15220.4|15210.4|4786
1599705000000|2020-09-10 02:30:00|15265.4|15255.4|15287.9|15277.9|15305.4|15295.4|15262.9|15252.9|4412
1599705300000|2020-09-10 02:35:00|15285.4|15275.4|15237.9|15227.9|15290.4|15280.4|15232.9|15222.9|4344
1599705600000|2020-09-10 02:40:00|15235.4|15225.4|15247.9|15237.9|15260.4|15250.4|15235.4|15225.4|2660
1599705900000|2020-09-10 02:45:00|15250.4|15240.4|15282.9|15272.9|15282.9|15272.9|15250.4|15240.4|2450
1599706200000|2020-09-10 02:50:00|15285.4|15275.4|15287.9|15277.9|15290.4|15280.4|15262.9|15252.9|2418
1599706500000|2020-09-10 02:55:00|15290.4|15280.4|15270.4|15260.4|15302.9|15292.9|15270.4|15260.4|3331
1599706800000|2020-09-10 03:00:00|15275.4|15265.4|15270.4|15260.4|15280.4|15270.4|15262.9|15252.9|1752
1599707100000|2020-09-10 03:05:00|15267.9|15257.9|15270.4|15260.4|15295.4|15285.4|15262.9|15252.9|2339
1599707400000|2020-09-10 03:10:00|15267.9|15257.9|15260.4|15250.4|15280.4|15270.4|15257.9|15247.9|1597
1599707700000|2020-09-10 03:15:00|15262.9|15252.9|15257.9|15247.9|15272.9|15262.9|15245.4|15235.4|1923
1599708000000|2020-09-10 03:20:00|15255.4|15245.4|15270.4|15260.4|15282.9|15272.9|15252.9|15242.9|2105
1599708300000|2020-09-10 03:25:00|15272.9|15262.9|15260.4|15250.4|15280.4|15270.4|15257.9|15247.9|1061
1599708600000|2020-09-10 03:30:00|15262.9|15252.9|15265.4|15255.4|15270.4|15260.4|15260.4|15250.4|162
1599708900000|2020-09-10 03:35:00|15267.9|15257.9|15267.9|15257.9|15270.4|15260.4|15262.9|15252.9|175
1599709200000|2020-09-10 03:40:00|15270.4|15260.4|15272.9|15262.9|15272.9|15262.9|15267.9|15257.9|167
1599709500000|2020-09-10 03:45:00|15270.4|15260.4|15265.4|15255.4|15275.4|15265.4|15265.4|15255.4|410
1599709800000|2020-09-10 03:50:00|15262.9|15252.9|15272.9|15262.9|15272.9|15262.9|15262.9|15252.9|159
1599710100000|2020-09-10 03:55:00|15270.4|15260.4|15260.4|15250.4|15270.4|15260.4|15260.4|15250.4|178
1599710400000|2020-09-10 04:00:00|15262.9|15252.9|15267.9|15257.9|15267.9|15257.9|15262.9|15252.9|96
1599710700000|2020-09-10 04:05:00|15265.4|15255.4|15262.9|15252.9|15267.9|15257.9|15260.4|15250.4|66
1599711000000|2020-09-10 04:10:00|15260.4|15250.4|15260.4|15250.4|15260.4|15250.4|15257.9|15247.9|142
1599711300000|2020-09-10 04:15:00|15257.9|15247.9|15257.9|15247.9|15260.4|15250.4|15255.4|15245.4|263
1599711600000|2020-09-10 04:20:00|15260.4|15250.4|15260.4|15250.4|15262.9|15252.9|15260.4|15250.4|82
1599711900000|2020-09-10 04:25:00|15262.9|15252.9|15255.4|15245.4|15262.9|15252.9|15255.4|15245.4|253
1599712200000|2020-09-10 04:30:00|15252.9|15242.9|15255.4|15245.4|15255.4|15245.4|15252.9|15242.9|522
1599712500000|2020-09-10 04:35:00|15252.9|15242.9|15255.4|15245.4|15255.4|15245.4|15252.9|15242.9|25
1599712800000|2020-09-10 04:40:00|15252.9|15242.9|15257.9|15247.9|15257.9|15247.9|15252.9|15242.9|38
1599713100000|2020-09-10 04:45:00|15255.4|15245.4|15257.9|15247.9|15257.9|15247.9|15255.4|15245.4|65
1599713400000|2020-09-10 04:50:00|15255.4|15245.4|15257.9|15247.9|15257.9|15247.9|15252.9|15242.9|88
1599713700000|2020-09-10 04:55:00|15260.4|15250.4|15262.9|15252.9|15265.4|15255.4|15255.4|15245.4|201
1599714000000|2020-09-10 05:00:00|15260.4|15250.4|15272.9|15262.9|15292.9|15282.9|15255.4|15245.4|4336
1599714300000|2020-09-10 05:05:00|15270.4|15260.4|15237.9|15227.9|15272.9|15262.9|15235.4|15225.4|4264
1599714600000|2020-09-10 05:10:00|15235.4|15225.4|15245.4|15235.4|15245.4|15235.4|15225.4|15215.4|3400
1599714900000|2020-09-10 05:15:00|15242.9|15232.9|15272.9|15262.9|15272.9|15262.9|15242.9|15232.9|2695
1599715200000|2020-09-10 05:20:00|15275.4|15265.4|15287.9|15277.9|15292.9|15282.9|15272.9|15262.9|4085
1599715500000|2020-09-10 05:25:00|15290.4|15280.4|15297.9|15287.9|15317.9|15307.9|15287.9|15277.9|4491
1599715800000|2020-09-10 05:30:00|15300.4|15290.4|15295.4|15285.4|15307.9|15297.9|15287.9|15277.9|2320
1599716100000|2020-09-10 05:35:00|15297.9|15287.9|15282.9|15272.9|15297.9|15287.9|15282.9|15272.9|2370
1599716400000|2020-09-10 05:40:00|15280.4|15270.4|15290.4|15280.4|15307.9|15297.9|15275.4|15265.4|2459
1599716700000|2020-09-10 05:45:00|15292.9|15282.9|15290.4|15280.4|15302.9|15292.9|15282.9|15272.9|1204
1599717000000|2020-09-10 05:50:00|15292.9|15282.9|15322.9|15312.9|15332.9|15322.9|15292.9|15282.9|3039
1599717300000|2020-09-10 05:55:00|15325.4|15315.4|15307.9|15297.9|15330.4|15320.4|15300.4|15290.4|2590
1599717600000|2020-09-10 06:00:00|15305.4|15295.4|15292.9|15282.9|15310.4|15300.4|15285.4|15275.4|2730
1599717900000|2020-09-10 06:05:00|15295.4|15285.4|15280.4|15270.4|15295.4|15285.4|15275.4|15265.4|2287
1599718200000|2020-09-10 06:10:00|15277.9|15267.9|15262.9|15252.9|15290.4|15280.4|15257.9|15247.9|3021
1599718500000|2020-09-10 06:15:00|15260.4|15250.4|15280.4|15270.4|15282.9|15272.9|15250.4|15240.4|3644
1599718800000|2020-09-10 06:20:00|15282.9|15272.9|15260.4|15250.4|15295.4|15285.4|15257.9|15247.9|2557
1599719100000|2020-09-10 06:25:00|15257.9|15247.9|15235.4|15225.4|15262.9|15252.9|15232.9|15222.9|3276
1599719400000|2020-09-10 06:30:00|15237.9|15227.9|15205.4|15195.4|15255.4|15245.4|15202.9|15192.9|6014
1599719700000|2020-09-10 06:35:00|15202.9|15192.9|15200.4|15190.4|15215.4|15205.4|15172.9|15162.9|5984
1599720000000|2020-09-10 06:40:00|15197.9|15187.9|15205.4|15195.4|15212.9|15202.9|15175.4|15165.4|5429
1599720300000|2020-09-10 06:45:00|15202.9|15192.9|15207.9|15197.9|15237.9|15227.9|15202.9|15192.9|6647
1599720600000|2020-09-10 06:50:00|15205.4|15195.4|15192.9|15182.9|15220.4|15210.4|15192.9|15182.9|3223
1599720900000|2020-09-10 06:55:00|15195.4|15185.4|15227.9|15217.9|15230.4|15220.4|15195.4|15185.4|4767
1599721200000|2020-09-10 07:00:00|15225.4|15212.9|15207.9|15192.9|15227.9|15215.4|15192.9|15180.4|1968
1599721500000|2020-09-10 07:05:00|15205.4|15195.4|15227.9|15215.4|15227.9|15215.4|15205.4|15190.4|559
1599721800000|2020-09-10 07:10:00|15225.4|15212.9|15225.4|15212.9|15227.9|15212.9|15210.4|15197.9|1164
1599722100000|2020-09-10 07:15:00|15227.9|15210.4|15212.9|15197.9|15227.9|15212.9|15210.4|15197.9|269
1599722400000|2020-09-10 07:20:00|15210.4|15195.4|15205.4|15190.4|15212.9|15195.4|15197.9|15185.4|578
1599722700000|2020-09-10 07:25:00|15202.9|15192.9|15195.4|15182.9|15210.4|15197.9|15192.9|15180.4|667
1599723000000|2020-09-10 07:30:00|15192.9|15180.4|15175.4|15162.9|15202.9|15190.4|15175.4|15162.9|685
1599723300000|2020-09-10 07:35:00|15172.9|15160.4|15190.4|15177.9|15200.4|15187.9|15172.9|15160.4|817
1599723600000|2020-09-10 07:40:00|15187.9|15175.4|15182.9|15170.4|15190.4|15177.9|15180.4|15167.9|533
1599723900000|2020-09-10 07:45:00|15180.4|15167.9|15195.4|15182.9|15197.9|15182.9|15180.4|15165.4|656
1599724200000|2020-09-10 07:50:00|15197.9|15180.4|15182.9|15167.9|15200.4|15187.9|15180.4|15167.9|816
1599724500000|2020-09-10 07:55:00|15185.4|15170.4|15185.4|15170.4|15190.4|15177.9|15175.4|15162.9|2033
1599724800000|2020-09-10 08:00:00|15182.9|15167.9|15195.4|15182.9|15197.9|15185.4|15170.4|15155.4|1124
1599725100000|2020-09-10 08:05:00|15197.9|15180.4|15185.4|15172.9|15197.9|15185.4|15180.4|15167.9|377
1599725400000|2020-09-10 08:10:00|15187.9|15175.4|15177.9|15165.4|15192.9|15180.4|15177.9|15165.4|284
1599725700000|2020-09-10 08:15:00|15175.4|15162.9|15182.9|15167.9|15182.9|15170.4|15172.9|15160.4|271
1599726000000|2020-09-10 08:20:00|15185.4|15170.4|15182.9|15170.4|15190.4|15175.4|15175.4|15162.9|598
1599726300000|2020-09-10 08:25:00|15185.4|15172.9|15187.9|15175.4|15192.9|15180.4|15182.9|15170.4|613
1599726600000|2020-09-10 08:30:00|15192|15168|15187.4|15163.4|15194.9|15170.9|15184.3|15160.3|0
1599726900000|2020-09-10 08:35:00|15187.6|15163.6|15197.2|15173.2|15200.8|15176.8|15187|15163|167
1599727200000|2020-09-10 08:40:00|15196.8|15172.8|15201.3|15177.3|15203.1|15179.1|15193.7|15169.7|0
1599727500000|2020-09-10 08:45:00|15200.9|15176.9|15204.7|15180.7|15210.5|15186.5|15198.2|15174.2|0
1599727800000|2020-09-10 08:50:00|15204.4|15180.4|15200.7|15176.7|15204.4|15180.4|15190.9|15166.9|0
1599728100000|2020-09-10 08:55:00|15203|15179|15192.3|15168.3|15206.1|15182.1|15190.5|15166.5|0
1599728400000|2020-09-10 09:00:00|15192.1|15168.1|15197.9|15185.4|15197.9|15185.4|15182.9|15164.8|144
1599728700000|2020-09-10 09:05:00|15195.4|15182.9|15195.4|15182.9|15197.9|15182.9|15187.9|15175.4|215
1599729000000|2020-09-10 09:10:00|15200.4|15187.9|15195.4|15182.9|15200.4|15187.9|15195.4|15182.9|118
1599729300000|2020-09-10 09:15:00|15197.9|15180.4|15195.4|15180.4|15202.9|15190.4|15190.4|15177.9|154
1599729600000|2020-09-10 09:20:00|15197.9|15182.9|15187.9|15175.4|15197.9|15182.9|15185.4|15172.9|25
1599729900000|2020-09-10 09:25:00|15190.4|15177.9|15187.9|15172.9|15192.9|15180.4|15182.9|15170.4|36
1599730200000|2020-09-10 09:30:00|15185.4|15175.4|15202.9|15190.4|15202.9|15190.4|15185.4|15175.4|90
1599730500000|2020-09-10 09:35:00|15200.4|15187.9|15200.4|15187.9|15205.4|15192.9|15197.9|15185.4|90
1599730800000|2020-09-10 09:40:00|15197.9|15185.4|15192.9|15180.4|15197.9|15187.9|15192.9|15180.4|100
1599731100000|2020-09-10 09:45:00|15195.4|15182.9|15195.4|15182.9|15197.9|15182.9|15190.4|15175.4|67
1599731400000|2020-09-10 09:50:00|15192.9|15180.4|15202.9|15190.4|15205.4|15192.9|15192.9|15180.4|88
1599731700000|2020-09-10 09:55:00|15200.4|15187.9|15212.9|15200.4|15212.9|15200.4|15200.4|15187.9|100
1599732000000|2020-09-10 10:00:00|15210.4|15197.9|15207.9|15195.4|15215.4|15202.9|15205.4|15192.9|134
1599732300000|2020-09-10 10:05:00|15210.4|15197.9|15212.9|15200.4|15215.4|15202.9|15207.9|15195.4|49
1599732600000|2020-09-10 10:10:00|15215.4|15197.9|15212.9|15200.4|15217.9|15205.4|15210.4|15195.4|126
1599732900000|2020-09-10 10:15:00|15215.4|15202.9|15210.4|15195.4|15215.4|15202.9|15210.4|15195.4|43
1599733200000|2020-09-10 10:20:00|15207.9|15197.9|15205.4|15192.9|15210.4|15197.9|15202.9|15190.4|46
1599733500000|2020-09-10 10:25:00|15202.9|15190.4|15205.4|15192.9|15205.4|15192.9|15200.4|15187.9|55
1599733800000|2020-09-10 10:30:00|15207.9|15190.4|15197.9|15185.4|15210.4|15197.9|15197.9|15185.4|131
1599734100000|2020-09-10 10:35:00|15200.4|15182.9|15187.9|15175.4|15200.4|15187.9|15185.4|15172.9|211
1599734400000|2020-09-10 10:40:00|15185.4|15172.9|15172.9|15160.4|15187.9|15175.4|15172.9|15160.4|403
1599734700000|2020-09-10 10:45:00|15170.4|15157.9|15172.9|15160.4|15175.4|15162.9|15167.9|15155.4|206
1599735000000|2020-09-10 10:50:00|15175.4|15162.9|15172.9|15160.4|15177.9|15162.9|15170.4|15157.9|187
1599735300000|2020-09-10 10:55:00|15170.4|15157.9|15165.4|15152.9|15175.4|15162.9|15160.4|15147.9|351
1599735600000|2020-09-10 11:00:00|15167.9|15155.4|15185.4|15172.9|15187.9|15172.9|15165.4|15152.9|64
1599735900000|2020-09-10 11:05:00|15187.9|15175.4|15180.4|15165.4|15187.9|15175.4|15177.9|15165.4|105
1599736200000|2020-09-10 11:10:00|15182.9|15167.9|15180.4|15167.9|15187.9|15175.4|15177.9|15165.4|70
1599736500000|2020-09-10 11:15:00|15182.9|15170.4|15182.9|15170.4|15185.4|15172.9|15180.4|15167.9|35
1599736800000|2020-09-10 11:20:00|15180.4|15167.9|15182.9|15170.4|15187.9|15175.4|15180.4|15167.9|55
1599737100000|2020-09-10 11:25:00|15185.4|15172.9|15192.9|15180.4|15195.4|15182.9|15185.4|15172.9|35
1599737400000|2020-09-10 11:30:00|15190.4|15177.9|15195.4|15182.9|15195.4|15182.9|15187.9|15175.4|77
1599737700000|2020-09-10 11:35:00|15197.9|15185.4|15192.9|15180.4|15200.4|15187.9|15190.4|15177.9|74
1599738000000|2020-09-10 11:40:00|15190.4|15177.9|15190.4|15177.9|15197.9|15185.4|15187.9|15175.4|51
1599738300000|2020-09-10 11:45:00|15192.9|15180.4|15197.9|15185.4|15200.4|15187.9|15190.4|15177.9|14
1599738600000|2020-09-10 11:50:00|15195.4|15182.9|15207.9|15195.4|15210.4|15197.9|15195.4|15182.9|48
1599738900000|2020-09-10 11:55:00|15210.4|15197.9|15205.4|15192.9|15212.9|15200.4|15202.9|15190.4|56
1599739200000|2020-09-10 12:00:00|15202.9|15190.4|15207.9|15195.4|15207.9|15195.4|15200.4|15187.9|44
1599739500000|2020-09-10 12:05:00|15210.4|15197.9|15205.4|15192.9|15215.4|15202.9|15205.4|15192.9|129
1599739800000|2020-09-10 12:10:00|15202.9|15190.4|15207.9|15195.4|15210.4|15197.9|15202.9|15190.4|69
1599740100000|2020-09-10 12:15:00|15205.4|15192.9|15212.9|15200.4|15212.9|15200.4|15205.4|15190.4|17
1599740400000|2020-09-10 12:20:00|15210.4|15197.9|15215.4|15202.9|15215.4|15202.9|15210.4|15197.9|103
1599740700000|2020-09-10 12:25:00|15212.9|15200.4|15212.9|15200.4|15215.4|15202.9|15207.9|15195.4|83
1599741000000|2020-09-10 12:30:00|15215.4|15197.9|15210.4|15197.9|15215.4|15202.9|15205.4|15192.9|304
1599741300000|2020-09-10 12:35:00|15207.9|15195.4|15225.4|15212.9|15227.9|15215.4|15207.9|15195.4|264
1599741600000|2020-09-10 12:40:00|15227.9|15215.4|15225.4|15212.9|15227.9|15215.4|15225.4|15212.9|93
1599741900000|2020-09-10 12:45:00|15227.9|15215.4|15235.4|15222.9|15235.4|15222.9|15225.4|15212.9|214
1599742200000|2020-09-10 12:50:00|15232.9|15220.4|15230.4|15217.9|15237.9|15225.4|15230.4|15217.9|307
1599742500000|2020-09-10 12:55:00|15227.9|15215.4|15227.9|15215.4|15230.4|15215.4|15222.9|15210.4|150
1599742800000|2020-09-10 13:00:00|15230.4|15217.9|15227.9|15215.4|15230.4|15217.9|15222.9|15207.9|120
1599743100000|2020-09-10 13:05:00|15230.4|15217.9|15235.4|15222.9|15240.4|15225.4|15230.4|15217.9|179
1599743400000|2020-09-10 13:10:00|15232.9|15220.4|15232.9|15220.4|15235.4|15222.9|15230.4|15217.9|71
1599743700000|2020-09-10 13:15:00|15235.4|15222.9|15237.9|15225.4|15240.4|15227.9|15232.9|15220.4|362
1599744000000|2020-09-10 13:20:00|15235.4|15222.9|15237.9|15225.4|15240.4|15227.9|15235.4|15222.9|92
1599744300000|2020-09-10 13:25:00|15240.4|15222.9|15242.9|15230.4|15242.9|15230.4|15235.4|15222.9|217
1599744600000|2020-09-10 13:30:00|15240.4|15227.9|15240.4|15227.9|15242.9|15230.4|15222.9|15210.4|546
1599744900000|2020-09-10 13:35:00|15237.9|15225.4|15245.4|15232.9|15250.4|15237.9|15235.4|15222.9|620
1599745200000|2020-09-10 13:40:00|15247.9|15235.4|15242.9|15230.4|15252.9|15240.4|15240.4|15227.9|346
1599745500000|2020-09-10 13:45:00|15240.4|15227.9|15235.4|15222.9|15242.9|15230.4|15232.9|15220.4|604
1599745800000|2020-09-10 13:50:00|15237.9|15220.4|15237.9|15225.4|15242.9|15230.4|15232.9|15220.4|266
1599746100000|2020-09-10 13:55:00|15235.4|15222.9|15232.9|15220.4|15240.4|15227.9|15230.4|15217.9|146
1599746400000|2020-09-10 14:00:00|15235.4|15222.9|15237.9|15225.4|15240.4|15227.9|15232.9|15220.4|257
1599746700000|2020-09-10 14:05:00|15240.4|15227.9|15230.4|15217.9|15240.4|15227.9|15227.9|15215.4|217
1599747000000|2020-09-10 14:10:00|15232.9|15220.4|15232.9|15220.4|15235.4|15222.9|15222.9|15210.4|278
1599747300000|2020-09-10 14:15:00|15230.4|15217.9|15232.9|15220.4|15237.9|15225.4|15230.4|15217.9|159
1599747600000|2020-09-10 14:20:00|15235.4|15217.9|15227.9|15215.4|15237.9|15225.4|15227.9|15215.4|84
1599747900000|2020-09-10 14:25:00|15225.4|15212.9|15215.4|15202.9|15225.4|15212.9|15215.4|15202.9|179
1599748200000|2020-09-10 14:30:00|15217.9|15205.4|15225.4|15212.9|15227.9|15212.9|15215.4|15202.9|99
1599748500000|2020-09-10 14:35:00|15222.9|15210.4|15220.4|15207.9|15225.4|15212.9|15220.4|15205.4|191
1599748800000|2020-09-10 14:40:00|15217.9|15205.4|15217.9|15205.4|15222.9|15210.4|15215.4|15202.9|248
1599749100000|2020-09-10 14:45:00|15215.4|15202.9|15197.9|15185.4|15217.9|15205.4|15195.4|15180.4|692
1599749400000|2020-09-10 14:50:00|15195.4|15182.9|15205.4|15190.4|15207.9|15195.4|15195.4|15182.9|380
1599749700000|2020-09-10 14:55:00|15202.9|15192.9|15187.9|15175.4|15207.9|15195.4|15185.4|15172.9|414
1599750000000|2020-09-10 15:00:00|15185.4|15172.9|15202.9|15190.4|15205.4|15192.9|15180.4|15167.9|348
1599750300000|2020-09-10 15:05:00|15200.4|15187.9|15207.9|15195.4|15210.4|15197.9|15197.9|15185.4|230
1599750600000|2020-09-10 15:10:00|15205.4|15192.9|15215.4|15202.9|15220.4|15205.4|15200.4|15187.9|266
1599750900000|2020-09-10 15:15:00|15217.9|15205.4|15207.9|15195.4|15217.9|15205.4|15195.4|15182.9|253
1599751200000|2020-09-10 15:20:00|15210.4|15197.9|15212.9|15200.4|15215.4|15202.9|15205.4|15192.9|154
1599751500000|2020-09-10 15:25:00|15210.4|15197.9|15207.9|15195.4|15212.9|15200.4|15205.4|15190.4|156
1599751800000|2020-09-10 15:30:00|15210.4|15192.9|15200.4|15187.9|15210.4|15195.4|15200.4|15187.9|85
1599752100000|2020-09-10 15:35:00|15197.9|15185.4|15212.9|15197.9|15215.4|15202.9|15197.9|15185.4|119
1599752400000|2020-09-10 15:40:00|15210.4|15200.4|15215.4|15202.9|15222.9|15210.4|15210.4|15197.9|161
1599752700000|2020-09-10 15:45:00|15217.9|15205.4|15217.9|15205.4|15217.9|15205.4|15205.4|15192.9|194
1599753000000|2020-09-10 15:50:00|15215.4|15202.9|15202.9|15190.4|15217.9|15205.4|15202.9|15190.4|28
1599753300000|2020-09-10 15:55:00|15205.4|15187.9|15197.9|15185.4|15205.4|15187.9|15192.9|15180.4|114
1599753600000|2020-09-10 16:00:00|15200.4|15182.9|15190.4|15177.9|15205.4|15192.9|15187.9|15175.4|162
1599753900000|2020-09-10 16:05:00|15192.9|15180.4|15202.9|15187.9|15205.4|15192.9|15190.4|15177.9|138
1599754200000|2020-09-10 16:10:00|15200.4|15190.4|15200.4|15187.9|15207.9|15195.4|15200.4|15187.9|52
1599754500000|2020-09-10 16:15:00|15197.9|15185.4|15202.9|15190.4|15205.4|15192.9|15195.4|15182.9|75
1599754800000|2020-09-10 16:20:00|15200.4|15187.9|15192.9|15180.4|15205.4|15192.9|15190.4|15177.9|97
1599755100000|2020-09-10 16:25:00|15190.4|15177.9|15192.9|15180.4|15195.4|15182.9|15190.4|15177.9|41
1599755400000|2020-09-10 16:30:00|15195.4|15182.9|15192.9|15180.4|15197.9|15185.4|15190.4|15177.9|108
1599755700000|2020-09-10 16:35:00|15190.4|15177.9|15180.4|15165.4|15192.9|15180.4|15177.9|15165.4|338
1599756000000|2020-09-10 16:40:00|15177.9|15167.9|15172.9|15160.4|15187.9|15175.4|15172.9|15157.9|225
1599756300000|2020-09-10 16:45:00|15175.4|15157.9|15170.4|15155.4|15175.4|15162.9|15165.4|15152.9|313
1599756600000|2020-09-10 16:50:00|15167.9|15157.9|15172.9|15160.4|15175.4|15162.9|15167.9|15155.4|165
1599756900000|2020-09-10 16:55:00|15175.4|15162.9|15177.9|15165.4|15182.9|15170.4|15172.9|15160.4|220
1599757200000|2020-09-10 17:00:00|15180.4|15167.9|15185.4|15172.9|15187.9|15175.4|15172.9|15160.4|104
1599757500000|2020-09-10 17:05:00|15187.9|15175.4|15187.9|15172.9|15190.4|15177.9|15182.9|15170.4|72
1599757800000|2020-09-10 17:10:00|15190.4|15175.4|15182.9|15170.4|15190.4|15177.9|15182.9|15170.4|56
1599758100000|2020-09-10 17:15:00|15185.4|15172.9|15192.9|15180.4|15192.9|15180.4|15182.9|15172.9|85
1599758400000|2020-09-10 17:20:00|15190.4|15177.9|15185.4|15172.9|15192.9|15180.4|15185.4|15172.9|53
1599758700000|2020-09-10 17:25:00|15187.9|15175.4|15172.9|15160.4|15187.9|15175.4|15170.4|15157.9|180
1599759000000|2020-09-10 17:30:00|15175.4|15162.9|15172.9|15160.4|15177.9|15165.4|15172.9|15160.4|106
1599759300000|2020-09-10 17:35:00|15175.4|15162.9|15167.9|15155.4|15177.9|15165.4|15167.9|15152.9|166
1599759600000|2020-09-10 17:40:00|15165.4|15152.9|15165.4|15150.4|15170.4|15157.9|15162.9|15150.4|344
1599759900000|2020-09-10 17:45:00|15162.9|15152.9|15162.9|15150.4|15167.9|15152.9|15157.9|15145.4|407
1599760200000|2020-09-10 17:50:00|15165.4|15147.9|15157.9|15145.4|15165.4|15152.9|15157.9|15145.4|83
1599760500000|2020-09-10 17:55:00|15160.4|15147.9|15157.9|15145.4|15165.4|15152.9|15157.9|15145.4|125
1599760800000|2020-09-10 18:00:00|15160.4|15147.9|15165.4|15152.9|15165.4|15152.9|15157.9|15145.4|90
1599761100000|2020-09-10 18:05:00|15162.9|15150.4|15160.4|15147.9|15165.4|15152.9|15157.9|15145.4|47
1599761400000|2020-09-10 18:10:00|15162.9|15150.4|15155.4|15142.9|15165.4|15152.9|15155.4|15142.9|180
1599761700000|2020-09-10 18:15:00|15157.9|15145.4|15147.9|15135.4|15157.9|15145.4|15145.4|15132.9|381
1599762000000|2020-09-10 18:20:00|15150.4|15137.9|15142.9|15130.4|15152.9|15140.4|15142.9|15127.9|202
1599762300000|2020-09-10 18:25:00|15140.4|15127.9|15127.9|15112.9|15152.9|15137.9|15125.4|15112.9|798
1599762600000|2020-09-10 18:30:00|15125.4|15115.4|15145.4|15130.4|15152.9|15140.4|15125.4|15115.4|323
1599762900000|2020-09-10 18:35:00|15142.9|15127.9|15142.9|15130.4|15145.4|15132.9|15135.4|15122.9|303
1599763200000|2020-09-10 18:40:00|15145.4|15127.9|15126.7|15116.7|15145.4|15130.4|15125.4|15112.9|243
1599763500000|2020-09-10 18:45:00|15125.4|15115.4|15144.2|15134.2|15147.9|15137.9|15124.2|15114.2|277
1599763800000|2020-09-10 18:50:00|15141.7|15131.7|15142.9|15132.9|15146.7|15136.7|15141.7|15131.7|111
1599764100000|2020-09-10 18:55:00|15144.2|15134.2|15152.9|15142.9|15156.7|15146.7|15141.7|15131.7|77
1599764400000|2020-09-10 19:00:00|15154.2|15144.2|15141.7|15131.7|15156.7|15146.7|15141.7|15131.7|82
1599764700000|2020-09-10 19:05:00|15142.9|15132.9|15129.2|15119.2|15144.2|15134.2|15129.2|15119.2|204
1599765000000|2020-09-10 19:10:00|15130.4|15120.4|15126.7|15116.7|15134.2|15124.2|15126.7|15116.7|130
1599765300000|2020-09-10 19:15:00|15125.4|15115.4|15116.7|15106.7|15129.2|15119.2|15116.7|15106.7|375
1599765600000|2020-09-10 19:20:00|15117.9|15107.9|15119.2|15109.2|15129.2|15119.2|15114.2|15104.2|373
1599765900000|2020-09-10 19:25:00|15120.4|15110.4|15130.4|15120.4|15135.4|15125.4|15114.2|15104.2|411
1599766200000|2020-09-10 19:30:00|15129.2|15119.2|15135.4|15125.4|15140.4|15130.4|15126.7|15116.7|309
1599766500000|2020-09-10 19:35:00|15134.2|15124.2|15132.9|15122.9|15135.4|15125.4|15121.7|15111.7|114
1599766800000|2020-09-10 19:40:00|15131.7|15121.7|15136.7|15126.7|15144.2|15134.2|15131.7|15121.7|360
1599767100000|2020-09-10 19:45:00|15135.4|15125.4|15111.7|15101.7|15136.7|15126.7|15111.7|15101.7|426
1599767400000|2020-09-10 19:50:00|15109.2|15099.2|15129.2|15119.2|15134.2|15124.2|15109.2|15099.2|846
1599767700000|2020-09-10 19:55:00|15131.7|15121.7|15109.2|15099.2|15131.7|15121.7|15106.7|15096.7|517
1599768000000|2020-09-10 20:00:00|15110.4|15100.4|15110.4|15100.4|15116.7|15106.7|15109.2|15099.2|321
1599768300000|2020-09-10 20:05:00|15107.9|15097.9|15109.2|15099.2|15115.4|15105.4|15106.7|15096.7|231
1599768600000|2020-09-10 20:10:00|15106.7|15096.7|15109.2|15099.2|15109.2|15099.2|15106.7|15096.7|124
1599768900000|2020-09-10 20:15:00|15113|15089|15110.7|15086.7|15115|15091|15110.1|15086.1|165
1599769200000|2020-09-10 20:20:00|15106.8|15082.8|15093.4|15069.4|15107.2|15083.2|15091.6|15067.6|75
1599769500000|2020-09-10 20:25:00|15092.8|15068.8|15092.6|15068.6|15093.7|15069.7|15092.2|15068.2|171
1599769800000|2020-09-10 20:30:00|15097.2|15073.2|15120.9|15096.9|15121.8|15097.8|15095.5|15071.5|116
1599770100000|2020-09-10 20:35:00|15121.8|15097.8|15103.2|15079.2|15121.8|15097.8|15102.4|15078.4|140
1599770400000|2020-09-10 20:40:00|15102.4|15078.4|15099.9|15075.9|15105.7|15081.7|15094.7|15070.7|89
1599770700000|2020-09-10 20:45:00|15099.1|15075.1|15100.4|15076.4|15102.5|15078.5|15098.2|15074.2|169
1599771000000|2020-09-10 20:50:00|15101.3|15077.3|15097.2|15073.2|15101.3|15077.3|15096.3|15072.3|76
1599771300000|2020-09-10 20:55:00|15098|15074|15101.6|15077.6|15102.3|15078.3|15097.2|15073.2|117
1599771600000|2020-09-10 21:00:00|15102.1|15078.1|15102.4|15078.4|15103.7|15079.7|15100.1|15076.1|60
1599771900000|2020-09-10 21:05:00|15102.5|15078.5|15099.6|15075.6|15103.2|15079.2|15099.3|15075.3|36
1599772200000|2020-09-10 21:10:00|15099.1|15075.1|15097.6|15073.6|15099.5|15075.5|15096.9|15072.9|72
1599772500000|2020-09-10 21:15:00|15098.2|15074.2|15100.4|15076.4|15102.8|15078.8|15097.9|15073.9|0
1599772800000|2020-09-10 21:20:00|15100.7|15076.7|15100.8|15076.8|15102.1|15078.1|15100.1|15076.1|0
1599773100000|2020-09-10 21:25:00|15100.7|15076.7|15100.2|15076.2|15100.8|15076.8|15098.4|15074.4|0
1599773400000|2020-09-10 21:30:00|15100.8|15076.8|15100.4|15076.4|15101|15077|15098.9|15074.9|0
1599773700000|2020-09-10 21:35:00|15100.1|15076.1|15102.3|15078.3|15103.2|15079.2|15100.1|15076.1|0
1599774000000|2020-09-10 21:40:00|15102.5|15078.5|15101.6|15077.6|15103.8|15079.8|15101.5|15077.5|0
1599774300000|2020-09-10 21:45:00|15101.5|15077.5|15104.5|15080.5|15104.5|15080.5|15100.5|15076.5|0
1599774600000|2020-09-10 21:50:00|15104.1|15080.1|15104.4|15080.4|15104.8|15080.8|15103.2|15079.2|0
1599774900000|2020-09-10 21:55:00|15104.8|15080.8|15105.7|15081.7|15109.9|15085.9|15104.4|15080.4|0
1599775200000|2020-09-10 22:00:00|15112.4|15088.4|15120.5|15096.5|15136.2|15112.2|15112.4|15088.4|0
1599775500000|2020-09-10 22:05:00|15121.4|15097.4|15124.3|15100.3|15132.4|15108.4|15121.4|15097.4|0
1599775800000|2020-09-10 22:10:00|15124.8|15100.8|15125.6|15101.6|15126.9|15102.9|15116.3|15092.3|0
1599776100000|2020-09-10 22:15:00|15128.1|15104.1|15130.7|15106.7|15131.5|15107.5|15125.6|15101.6|0
1599776400000|2020-09-10 22:20:00|15131.5|15107.5|15123.1|15099.1|15131.5|15107.5|15115.9|15091.9|0
1599776700000|2020-09-10 22:25:00|15122.7|15098.7|15126.9|15102.9|15127.8|15103.8|15116.8|15092.8|0
1599777000000|2020-09-10 22:30:00|15127.3|15103.3|15128.8|15104.8|15132|15108|15125.4|15101.4|0
1599777300000|2020-09-10 22:35:00|15128.3|15104.3|15129.6|15105.6|15132.2|15108.2|15127.9|15103.9|0
1599777600000|2020-09-10 22:40:00|15130|15106|15128.8|15104.8|15131.3|15107.3|15121.1|15097.1|0
1599777900000|2020-09-10 22:45:00|15128.3|15104.3|15131.6|15107.6|15135.8|15111.8|15127.5|15103.5|0
1599778200000|2020-09-10 22:50:00|15131.1|15107.1|15137.5|15113.5|15139.2|15115.2|15130.7|15106.7|0
1599778500000|2020-09-10 22:55:00|15137.1|15113.1|15126.5|15102.5|15137.5|15113.5|15124.4|15100.4|0
1599778800000|2020-09-10 23:00:00|15127.3|15103.3|15128.9|15104.9|15133.3|15109.3|15121.3|15097.3|0
1599779100000|2020-09-10 23:05:00|15129.8|15105.8|15133.7|15109.7|15135.8|15111.8|15129.3|15105.3|0
1599779400000|2020-09-10 23:10:00|15134.1|15110.1|15130.6|15106.6|15135.8|15111.8|15124.8|15100.8|0
1599779700000|2020-09-10 23:15:00|15131.5|15107.5|15126.4|15102.4|15133.2|15109.2|15123.8|15099.8|0
1599780000000|2020-09-10 23:20:00|15125.9|15101.9|15126.4|15102.4|15128.1|15104.1|15121.7|15097.7|0
1599780300000|2020-09-10 23:25:00|15125.5|15101.5|15128.8|15104.8|15130.5|15106.5|15121.3|15097.3|0
1599780600000|2020-09-10 23:30:00|15128|15104|15133.1|15109.1|15136.5|15112.5|15128|15104|0
1599780900000|2020-09-10 23:35:00|15133.9|15109.9|15128.8|15104.8|15136.5|15112.5|15128.4|15104.4|0
1599781200000|2020-09-10 23:40:00|15128.4|15104.4|15127.1|15103.1|15128.8|15104.8|15124.6|15100.6|0
1599781500000|2020-09-10 23:45:00|15126.7|15102.7|15120.4|15096.4|15126.7|15102.7|15119.5|15095.5|0
1599781800000|2020-09-10 23:50:00|15121.2|15097.2|15120.1|15096.1|15128|15104|15119.9|15095.9|0
1599782100000|2020-09-10 23:55:00|15119.3|15095.3|15116.3|15092.3|15121|15097|15116.3|15092.3|0
1599782400000|2020-09-11 00:00:00|15115.9|15091.9|15110|15086|15127.8|15103.8|15104|15080|0
1599782700000|2020-09-11 00:05:00|15109.1|15085.1|15109.2|15085.2|15117.7|15093.7|15105|15081|0
1599783000000|2020-09-11 00:10:00|15108.4|15084.4|15114.3|15090.3|15114.3|15090.3|15102.5|15078.5|0
1599783300000|2020-09-11 00:15:00|15113.5|15089.5|15143.6|15119.6|15145.1|15121.1|15113.5|15089.5|0
1599783600000|2020-09-11 00:20:00|15143.9|15119.9|15144.2|15120.2|15151.8|15127.8|15143|15119|0
1599783900000|2020-09-11 00:25:00|15144.6|15120.6|15141.4|15117.4|15148.4|15124.4|15138.7|15114.7|0
1599784200000|2020-09-11 00:30:00|15141.2|15117.2|15147.8|15123.8|15148|15124|15138.7|15114.7|0
1599784500000|2020-09-11 00:35:00|15147.6|15123.6|15137.7|15113.7|15147.6|15123.6|15134|15110|0
1599784800000|2020-09-11 00:40:00|15138.2|15114.2|15131.8|15107.8|15141.3|15117.3|15130.2|15106.2|0
1599785100000|2020-09-11 00:45:00|15130.6|15106.6|15136.9|15112.9|15141.7|15117.7|15130.6|15106.6|0
1599785400000|2020-09-11 00:50:00|15137.3|15113.3|15136|15112|15140.9|15116.9|15132.9|15108.9|0
1599785700000|2020-09-11 00:55:00|15136.2|15112.2|15139.6|15115.6|15144.4|15120.4|15132.9|15108.9|0
1599786000000|2020-09-11 01:00:00|15140.7|15130.7|15160.7|15150.7|15163.2|15153.2|15123.2|15113.2|2378
1599786300000|2020-09-11 01:05:00|15158.2|15148.2|15145.7|15135.7|15160.7|15150.7|15140.7|15130.7|1690
1599786600000|2020-09-11 01:10:00|15148.2|15138.2|15150.7|15140.7|15158.2|15148.2|15143.2|15133.2|914
1599786900000|2020-09-11 01:15:00|15153.2|15143.2|15163.2|15153.2|15178.2|15168.2|15153.2|15143.2|2547
1599787200000|2020-09-11 01:20:00|15165.7|15155.7|15145.7|15135.7|15168.2|15158.2|15140.7|15130.7|1618
1599787500000|2020-09-11 01:25:00|15150.7|15140.7|15173.2|15163.2|15183.2|15173.2|15145.7|15135.7|3802
1599787800000|2020-09-11 01:30:00|15178.2|15168.2|15233.2|15223.2|15240.7|15230.7|15178.2|15168.2|19070
1599788100000|2020-09-11 01:35:00|15235.7|15225.7|15190.7|15180.7|15245.7|15235.7|15175.7|15165.7|8506
1599788400000|2020-09-11 01:40:00|15188.2|15178.2|15153.2|15143.2|15193.2|15183.2|15153.2|15143.2|5518
1599788700000|2020-09-11 01:45:00|15150.7|15140.7|15138.2|15128.2|15153.2|15143.2|15108.2|15098.2|6872
1599789000000|2020-09-11 01:50:00|15135.7|15125.7|15145.7|15135.7|15150.7|15140.7|15125.7|15115.7|5976
1599789300000|2020-09-11 01:55:00|15148.2|15138.2|15173.2|15163.2|15180.7|15170.7|15143.2|15133.2|4209
1599789600000|2020-09-11 02:00:00|15170.7|15160.7|15173.2|15163.2|15188.2|15178.2|15160.7|15150.7|3793
1599789900000|2020-09-11 02:05:00|15175.7|15165.7|15193.2|15183.2|15205.7|15195.7|15175.7|15165.7|4818
1599790200000|2020-09-11 02:10:00|15190.7|15180.7|15180.7|15170.7|15210.7|15200.7|15173.2|15163.2|4384
1599790500000|2020-09-11 02:15:00|15183.2|15173.2|15185.7|15175.7|15193.2|15183.2|15173.2|15163.2|3302
1599790800000|2020-09-11 02:20:00|15188.2|15178.2|15163.2|15153.2|15198.2|15188.2|15160.7|15150.7|2907
1599791100000|2020-09-11 02:25:00|15165.7|15155.7|15178.2|15168.2|15183.2|15173.2|15163.2|15153.2|1409
1599791400000|2020-09-11 02:30:00|15180.7|15170.7|15208.2|15198.2|15208.2|15198.2|15175.7|15165.7|1894
1599791700000|2020-09-11 02:35:00|15210.7|15200.7|15183.2|15173.2|15210.7|15200.7|15175.7|15165.7|1858
1599792000000|2020-09-11 02:40:00|15185.7|15175.7|15205.7|15195.7|15208.2|15198.2|15178.2|15168.2|1728
1599792300000|2020-09-11 02:45:00|15208.2|15198.2|15175.7|15165.7|15210.7|15200.7|15170.7|15160.7|1846
1599792600000|2020-09-11 02:50:00|15173.2|15163.2|15163.2|15153.2|15195.7|15185.7|15163.2|15153.2|2125
1599792900000|2020-09-11 02:55:00|15165.7|15155.7|15160.7|15150.7|15175.7|15165.7|15155.7|15145.7|1947
1599793200000|2020-09-11 03:00:00|15158.2|15148.2|15165.7|15155.7|15178.2|15168.2|15148.2|15138.2|2909
1599793500000|2020-09-11 03:05:00|15168.2|15158.2|15173.2|15163.2|15173.2|15163.2|15153.2|15143.2|1531
1599793800000|2020-09-11 03:10:00|15170.7|15160.7|15165.7|15155.7|15175.7|15165.7|15163.2|15153.2|905
1599794100000|2020-09-11 03:15:00|15163.2|15153.2|15165.7|15155.7|15165.7|15155.7|15148.2|15138.2|1343
1599794400000|2020-09-11 03:20:00|15168.2|15158.2|15175.7|15165.7|15185.7|15175.7|15168.2|15158.2|1666
1599794700000|2020-09-11 03:25:00|15173.2|15163.2|15180.7|15170.7|15180.7|15170.7|15158.2|15148.2|1168
1599795000000|2020-09-11 03:30:00|15183.2|15173.2|15175.7|15165.7|15183.2|15173.2|15170.7|15160.7|303
1599795300000|2020-09-11 03:35:00|15173.2|15163.2|15180.7|15170.7|15183.2|15173.2|15173.2|15163.2|179
1599795600000|2020-09-11 03:40:00|15178.2|15168.2|15183.2|15173.2|15185.7|15175.7|15178.2|15168.2|197
1599795900000|2020-09-11 03:45:00|15185.7|15175.7|15183.2|15173.2|15185.7|15175.7|15178.2|15168.2|205
1599796200000|2020-09-11 03:50:00|15185.7|15175.7|15180.7|15170.7|15185.7|15175.7|15180.7|15170.7|193
1599796500000|2020-09-11 03:55:00|15178.2|15168.2|15180.7|15170.7|15180.7|15170.7|15178.2|15168.2|105
1599796800000|2020-09-11 04:00:00|15178.2|15168.2|15185.7|15175.7|15185.7|15175.7|15178.2|15168.2|85
1599797100000|2020-09-11 04:05:00|15183.2|15173.2|15180.7|15170.7|15188.2|15178.2|15175.7|15165.7|238
1599797400000|2020-09-11 04:10:00|15178.2|15168.2|15173.2|15163.2|15180.7|15170.7|15173.2|15163.2|198
1599797700000|2020-09-11 04:15:00|15178.2|15168.2|15175.7|15165.7|15178.2|15168.2|15173.2|15163.2|64
1599798000000|2020-09-11 04:20:00|15178.2|15168.2|15178.2|15168.2|15180.7|15170.7|15178.2|15168.2|341
1599798300000|2020-09-11 04:25:00|15180.7|15170.7|15190.7|15180.7|15190.7|15180.7|15180.7|15170.7|391
1599798600000|2020-09-11 04:30:00|15188.2|15178.2|15175.7|15165.7|15188.2|15178.2|15175.7|15165.7|157
1599798900000|2020-09-11 04:35:00|15178.2|15168.2|15173.2|15163.2|15178.2|15168.2|15173.2|15163.2|93
1599799200000|2020-09-11 04:40:00|15175.7|15165.7|15178.2|15168.2|15180.7|15170.7|15173.2|15163.2|219
1599799500000|2020-09-11 04:45:00|15180.7|15170.7|15183.2|15173.2|15188.2|15178.2|15180.7|15170.7|122
1599799800000|2020-09-11 04:50:00|15185.7|15175.7|15183.2|15173.2|15188.2|15178.2|15180.7|15170.7|137
1599800100000|2020-09-11 04:55:00|15185.7|15175.7|15175.7|15165.7|15185.7|15175.7|15175.7|15165.7|174
1599800400000|2020-09-11 05:00:00|15178.2|15168.2|15208.2|15198.2|15210.7|15200.7|15175.7|15165.7|2555
1599800700000|2020-09-11 05:05:00|15210.7|15200.7|15215.7|15205.7|15218.2|15208.2|15200.7|15190.7|2508
1599801000000|2020-09-11 05:10:00|15218.2|15208.2|15245.7|15235.7|15245.7|15235.7|15210.7|15200.7|3792
1599801300000|2020-09-11 05:15:00|15243.2|15233.2|15228.2|15218.2|15248.2|15238.2|15225.7|15215.7|2060
1599801600000|2020-09-11 05:20:00|15230.7|15220.7|15245.7|15235.7|15245.7|15235.7|15228.2|15218.2|1527
1599801900000|2020-09-11 05:25:00|15248.2|15238.2|15258.2|15248.2|15265.7|15255.7|15245.7|15235.7|2895
1599802200000|2020-09-11 05:30:00|15260.7|15250.7|15260.7|15250.7|15273.2|15263.2|15250.7|15240.7|3788
1599802500000|2020-09-11 05:35:00|15263.2|15253.2|15253.2|15243.2|15273.2|15263.2|15250.7|15240.7|2093
1599802800000|2020-09-11 05:40:00|15255.7|15245.7|15258.2|15248.2|15260.7|15250.7|15248.2|15238.2|1585
1599803100000|2020-09-11 05:45:00|15260.7|15250.7|15285.7|15275.7|15290.7|15280.7|15250.7|15240.7|2405
1599803400000|2020-09-11 05:50:00|15288.2|15278.2|15290.7|15280.7|15303.2|15293.2|15285.7|15275.7|2945
1599803700000|2020-09-11 05:55:00|15293.2|15283.2|15265.7|15255.7|15293.2|15283.2|15260.7|15250.7|1915
1599804000000|2020-09-11 06:00:00|15263.2|15253.2|15263.2|15253.2|15265.7|15255.7|15248.2|15238.2|1730
1599804300000|2020-09-11 06:05:00|15258.2|15248.2|15270.7|15260.7|15273.2|15263.2|15245.7|15235.7|1856
1599804600000|2020-09-11 06:10:00|15273.2|15263.2|15293.2|15283.2|15295.7|15285.7|15273.2|15263.2|3031
1599804900000|2020-09-11 06:15:00|15295.7|15285.7|15300.7|15290.7|15305.7|15295.7|15285.7|15275.7|2207
1599805200000|2020-09-11 06:20:00|15298.2|15288.2|15283.2|15273.2|15305.7|15295.7|15275.7|15265.7|2027
1599805500000|2020-09-11 06:25:00|15285.7|15275.7|15295.7|15285.7|15303.2|15293.2|15283.2|15273.2|1851
1599805800000|2020-09-11 06:30:00|15298.2|15288.2|15285.7|15275.7|15318.2|15308.2|15273.2|15263.2|2800
1599806100000|2020-09-11 06:35:00|15288.2|15278.2|15290.7|15280.7|15293.2|15283.2|15278.2|15268.2|1564
1599806400000|2020-09-11 06:40:00|15288.2|15278.2|15270.7|15260.7|15290.7|15280.7|15255.7|15245.7|2686
1599806700000|2020-09-11 06:45:00|15273.2|15263.2|15275.7|15265.7|15290.7|15280.7|15265.7|15255.7|2403
1599807000000|2020-09-11 06:50:00|15278.2|15268.2|15278.2|15268.2|15280.7|15270.7|15268.2|15258.2|2414
1599807300000|2020-09-11 06:55:00|15275.7|15265.7|15268.2|15258.2|15280.7|15270.7|15263.2|15253.2|3967
1599807600000|2020-09-11 07:00:00|15270.7|15255.7|15268.2|15255.7|15270.7|15258.2|15255.7|15243.2|2418
1599807900000|2020-09-11 07:05:00|15270.7|15258.2|15273.2|15260.7|15280.7|15265.7|15270.7|15255.7|727
1599808200000|2020-09-11 07:10:00|15275.7|15263.2|15268.2|15253.2|15278.2|15265.7|15265.7|15250.7|445
1599808500000|2020-09-11 07:15:00|15265.7|15250.7|15280.7|15268.2|15283.2|15268.2|15263.2|15250.7|350
1599808800000|2020-09-11 07:20:00|15278.2|15265.7|15288.2|15275.7|15290.7|15278.2|15278.2|15263.2|630
1599809100000|2020-09-11 07:25:00|15290.7|15278.2|15288.2|15275.7|15298.2|15283.2|15288.2|15275.7|512
1599809400000|2020-09-11 07:30:00|15290.7|15278.2|15278.2|15263.2|15290.7|15278.2|15275.7|15260.7|536
1599809700000|2020-09-11 07:35:00|15275.7|15265.7|15273.2|15260.7|15280.7|15268.2|15270.7|15258.2|355
1599810000000|2020-09-11 07:40:00|15270.7|15258.2|15270.7|15255.7|15283.2|15270.7|15263.2|15250.7|1305
1599810300000|2020-09-11 07:45:00|15268.2|15253.2|15268.2|15255.7|15275.7|15263.2|15265.7|15253.2|663
1599810600000|2020-09-11 07:50:00|15265.7|15250.7|15265.7|15253.2|15268.2|15255.7|15260.7|15245.7|752
1599810900000|2020-09-11 07:55:00|15263.2|15250.7|15273.2|15258.2|15273.2|15260.7|15255.7|15243.2|573
1599811200000|2020-09-11 08:00:00|15270.7|15255.7|15285.7|15270.7|15285.7|15273.2|15270.7|15255.7|1275
1599811500000|2020-09-11 08:05:00|15283.2|15273.2|15295.7|15283.2|15300.7|15288.2|15278.2|15265.7|1570
1599811800000|2020-09-11 08:10:00|15293.2|15280.7|15293.2|15280.7|15295.7|15283.2|15285.7|15273.2|450
1599812100000|2020-09-11 08:15:00|15295.7|15278.2|15288.2|15275.7|15295.7|15283.2|15288.2|15275.7|203
1599812400000|2020-09-11 08:20:00|15285.7|15273.2|15293.2|15278.2|15295.7|15283.2|15285.7|15273.2|1028
1599812700000|2020-09-11 08:25:00|15290.7|15280.7|15280.7|15265.7|15295.7|15283.2|15273.2|15260.7|1461
1599813000000|2020-09-11 08:30:00|15287.3|15263.3|15288.8|15264.8|15293.9|15269.9|15276.8|15252.8|0
1599813300000|2020-09-11 08:35:00|15288.6|15264.6|15288|15264|15300|15276|15287.6|15263.6|196
1599813600000|2020-09-11 08:40:00|15287.8|15263.8|15285.1|15261.1|15298.6|15274.6|15284.6|15260.6|0
1599813900000|2020-09-11 08:45:00|15285.3|15261.3|15267|15243|15288.2|15264.2|15260.3|15236.3|0
1599814200000|2020-09-11 08:50:00|15267.2|15243.2|15261.6|15237.6|15269.3|15245.3|15260.4|15236.4|0
1599814500000|2020-09-11 08:55:00|15261.4|15237.4|15248.3|15224.3|15262.1|15238.1|15236.4|15212.4|0
1599814800000|2020-09-11 09:00:00|15275.7|15263.2|15273.2|15260.7|15280.7|15268.2|15270.7|15255.7|226
1599815100000|2020-09-11 09:05:00|15275.7|15263.2|15280.7|15268.2|15283.2|15270.7|15273.2|15260.7|80
1599815400000|2020-09-11 09:10:00|15278.2|15265.7|15275.7|15260.7|15278.2|15265.7|15273.2|15260.7|64
1599815700000|2020-09-11 09:15:00|15273.2|15263.2|15278.2|15265.7|15278.2|15265.7|15270.7|15258.2|67
1599816000000|2020-09-11 09:20:00|15275.7|15263.2|15278.2|15263.2|15278.2|15265.7|15273.2|15260.7|61
1599816300000|2020-09-11 09:25:00|15280.7|15265.7|15280.7|15268.2|15280.7|15268.2|15278.2|15265.7|30
1599816600000|2020-09-11 09:30:00|15283.2|15270.7|15285.7|15273.2|15285.7|15273.2|15278.2|15265.7|194
1599816900000|2020-09-11 09:35:00|15288.2|15275.7|15288.2|15275.7|15293.2|15280.7|15285.7|15273.2|130
1599817200000|2020-09-11 09:40:00|15290.7|15273.2|15288.2|15275.7|15290.7|15278.2|15285.7|15273.2|151
1599817500000|2020-09-11 09:45:00|15285.7|15273.2|15288.2|15275.7|15290.7|15278.2|15285.7|15273.2|82
1599817800000|2020-09-11 09:50:00|15290.7|15278.2|15288.2|15275.7|15290.7|15278.2|15285.7|15273.2|278
1599818100000|2020-09-11 09:55:00|15285.7|15273.2|15288.2|15275.7|15290.7|15278.2|15285.7|15273.2|97
1599818400000|2020-09-11 10:00:00|15285.7|15273.2|15270.7|15258.2|15288.2|15273.2|15270.7|15258.2|81
1599818700000|2020-09-11 10:05:00|15273.2|15260.7|15273.2|15260.7|15275.7|15260.7|15270.7|15258.2|56
1599819000000|2020-09-11 10:10:00|15270.7|15258.2|15263.2|15250.7|15273.2|15260.7|15263.2|15250.7|207
1599819300000|2020-09-11 10:15:00|15260.7|15248.2|15263.2|15250.7|15263.2|15250.7|15260.7|15248.2|32
1599819600000|2020-09-11 10:20:00|15265.7|15253.2|15268.2|15255.7|15270.7|15258.2|15265.7|15253.2|33
1599819900000|2020-09-11 10:25:00|15270.7|15258.2|15273.2|15260.7|15273.2|15260.7|15268.2|15255.7|10
1599820200000|2020-09-11 10:30:00|15275.7|15263.2|15278.2|15265.7|15278.2|15265.7|15273.2|15260.7|63
1599820500000|2020-09-11 10:35:00|15280.7|15268.2|15280.7|15268.2|15283.2|15268.2|15278.2|15265.7|69
1599820800000|2020-09-11 10:40:00|15283.2|15270.7|15278.2|15265.7|15283.2|15270.7|15278.2|15265.7|121
1599821100000|2020-09-11 10:45:00|15280.7|15268.2|15265.7|15253.2|15280.7|15268.2|15265.7|15253.2|109
1599821400000|2020-09-11 10:50:00|15268.2|15255.7|15263.2|15250.7|15270.7|15258.2|15263.2|15250.7|136
1599821700000|2020-09-11 10:55:00|15265.7|15253.2|15268.2|15255.7|15268.2|15255.7|15265.7|15253.2|90
1599822000000|2020-09-11 11:00:00|15265.7|15253.2|15265.7|15253.2|15268.2|15255.7|15265.7|15253.2|34
1599822300000|2020-09-11 11:05:00|15268.2|15255.7|15265.7|15250.7|15268.2|15255.7|15263.2|15250.7|28
1599822600000|2020-09-11 11:10:00|15263.2|15253.2|15268.2|15255.7|15270.7|15258.2|15263.2|15250.7|464
1599822900000|2020-09-11 11:15:00|15265.7|15253.2|15268.2|15255.7|15270.7|15258.2|15263.2|15250.7|109
1599823200000|2020-09-11 11:20:00|15270.7|15258.2|15265.7|15250.7|15270.7|15258.2|15263.2|15250.7|20
1599823500000|2020-09-11 11:25:00|15263.2|15248.2|15260.7|15248.2|15265.7|15250.7|15255.7|15243.2|77
1599823800000|2020-09-11 11:30:00|15263.2|15250.7|15258.2|15245.7|15263.2|15250.7|15255.7|15243.2|27
1599824100000|2020-09-11 11:35:00|15260.7|15243.2|15260.7|15248.2|15260.7|15248.2|15258.2|15243.2|22
1599824400000|2020-09-11 11:40:00|15258.2|15245.7|15258.2|15245.7|15260.7|15248.2|15255.7|15243.2|37
1599824700000|2020-09-11 11:45:00|15260.7|15248.2|15265.7|15253.2|15270.7|15255.7|15258.2|15245.7|174
1599825000000|2020-09-11 11:50:00|15263.2|15250.7|15265.7|15253.2|15268.2|15255.7|15258.2|15245.7|34
1599825300000|2020-09-11 11:55:00|15268.2|15255.7|15260.7|15248.2|15268.2|15255.7|15260.7|15248.2|43
1599825600000|2020-09-11 12:00:00|15258.2|15245.7|15258.2|15245.7|15263.2|15250.7|15258.2|15245.7|10
1599825900000|2020-09-11 12:05:00|15260.7|15248.2|15263.2|15248.2|15265.7|15253.2|15260.7|15245.7|78
1599826200000|2020-09-11 12:10:00|15260.7|15250.7|15260.7|15248.2|15263.2|15250.7|15255.7|15243.2|43
1599826500000|2020-09-11 12:15:00|15263.2|15250.7|15260.7|15245.7|15263.2|15250.7|15260.7|15245.7|38
1599826800000|2020-09-11 12:20:00|15258.2|15248.2|15255.7|15243.2|15260.7|15248.2|15253.2|15240.7|40
1599827100000|2020-09-11 12:25:00|15253.2|15240.7|15253.2|15240.7|15255.7|15243.2|15253.2|15240.7|27
1599827400000|2020-09-11 12:30:00|15250.7|15238.2|15245.7|15233.2|15255.7|15243.2|15245.7|15233.2|288
1599827700000|2020-09-11 12:35:00|15248.2|15230.7|15248.2|15235.7|15248.2|15235.7|15240.7|15228.2|176
1599828000000|2020-09-11 12:40:00|15245.7|15233.2|15250.7|15238.2|15250.7|15238.2|15243.2|15230.7|160
1599828300000|2020-09-11 12:45:00|15253.2|15235.7|15248.2|15235.7|15253.2|15240.7|15248.2|15235.7|81
1599828600000|2020-09-11 12:50:00|15250.7|15238.2|15250.7|15238.2|15255.7|15240.7|15248.2|15235.7|111
1599828900000|2020-09-11 12:55:00|15253.2|15240.7|15250.7|15238.2|15253.2|15240.7|15250.7|15238.2|32
1599829200000|2020-09-11 13:00:00|15253.2|15240.7|15248.2|15235.7|15253.2|15240.7|15248.2|15235.7|72
1599829500000|2020-09-11 13:05:00|15250.7|15238.2|15250.7|15238.2|15250.7|15238.2|15248.2|15235.7|26
1599829800000|2020-09-11 13:10:00|15253.2|15235.7|15258.2|15245.7|15258.2|15245.7|15253.2|15235.7|38
1599830100000|2020-09-11 13:15:00|15255.7|15243.2|15260.7|15248.2|15260.7|15248.2|15255.7|15243.2|44
1599830400000|2020-09-11 13:20:00|15263.2|15250.7|15260.7|15248.2|15263.2|15250.7|15258.2|15245.7|31
1599830700000|2020-09-11 13:25:00|15263.2|15245.7|15265.7|15253.2|15265.7|15253.2|15260.7|15245.7|85
1599831000000|2020-09-11 13:30:00|15263.2|15250.7|15255.7|15243.2|15275.7|15263.2|15253.2|15240.7|933
1599831300000|2020-09-11 13:35:00|15253.2|15240.7|15260.7|15245.7|15263.2|15250.7|15248.2|15235.7|418
1599831600000|2020-09-11 13:40:00|15258.2|15248.2|15258.2|15245.7|15268.2|15255.7|15250.7|15238.2|432
1599831900000|2020-09-11 13:45:00|15255.7|15243.2|15280.7|15268.2|15280.7|15268.2|15255.7|15243.2|233
1599832200000|2020-09-11 13:50:00|15278.2|15265.7|15273.2|15260.7|15280.7|15268.2|15273.2|15260.7|307
1599832500000|2020-09-11 13:55:00|15275.7|15263.2|15245.7|15233.2|15275.7|15263.2|15243.2|15230.7|354
1599832800000|2020-09-11 14:00:00|15243.2|15230.7|15253.2|15240.7|15260.7|15248.2|15243.2|15230.7|208
1599833100000|2020-09-11 14:05:00|15250.7|15238.2|15243.2|15230.7|15258.2|15245.7|15240.7|15228.2|370
1599833400000|2020-09-11 14:10:00|15240.7|15228.2|15243.2|15230.7|15248.2|15235.7|15230.7|15218.2|529
1599833700000|2020-09-11 14:15:00|15240.7|15228.2|15250.7|15238.2|15255.7|15243.2|15235.7|15220.7|296
1599834000000|2020-09-11 14:20:00|15253.2|15240.7|15258.2|15245.7|15260.7|15248.2|15250.7|15238.2|158
1599834300000|2020-09-11 14:25:00|15260.7|15248.2|15250.7|15238.2|15260.7|15248.2|15243.2|15230.7|138
1599834600000|2020-09-11 14:30:00|15253.2|15240.7|15255.7|15243.2|15260.7|15248.2|15248.2|15235.7|346
1599834900000|2020-09-11 14:35:00|15258.2|15240.7|15253.2|15240.7|15260.7|15248.2|15245.7|15233.2|145
1599835200000|2020-09-11 14:40:00|15250.7|15238.2|15260.7|15248.2|15260.7|15248.2|15250.7|15238.2|183
1599835500000|2020-09-11 14:45:00|15263.2|15250.7|15258.2|15245.7|15265.7|15253.2|15255.7|15243.2|197
1599835800000|2020-09-11 14:50:00|15255.7|15243.2|15253.2|15240.7|15258.2|15245.7|15253.2|15240.7|183
1599836100000|2020-09-11 14:55:00|15255.7|15243.2|15240.7|15228.2|15255.7|15243.2|15240.7|15225.7|610
1599836400000|2020-09-11 15:00:00|15243.2|15230.7|15258.2|15245.7|15258.2|15245.7|15240.7|15228.2|226
1599836700000|2020-09-11 15:05:00|15260.7|15248.2|15260.7|15248.2|15263.2|15250.7|15253.2|15240.7|181
1599837000000|2020-09-11 15:10:00|15258.2|15245.7|15263.2|15250.7|15263.2|15250.7|15255.7|15243.2|140
1599837300000|2020-09-11 15:15:00|15260.7|15248.2|15263.2|15250.7|15265.7|15253.2|15258.2|15243.2|87
1599837600000|2020-09-11 15:20:00|15260.7|15248.2|15250.7|15238.2|15263.2|15250.7|15248.2|15235.7|366
1599837900000|2020-09-11 15:25:00|15248.2|15235.7|15243.2|15230.7|15250.7|15238.2|15243.2|15228.2|237
1599838200000|2020-09-11 15:30:00|15240.7|15228.2|15228.2|15215.7|15245.7|15230.7|15228.2|15215.7|578
1599838500000|2020-09-11 15:35:00|15230.7|15213.2|15230.7|15218.2|15233.2|15220.7|15223.2|15210.7|583
1599838800000|2020-09-11 15:40:00|15233.2|15220.7|15233.2|15220.7|15235.7|15223.2|15225.7|15213.2|268
1599839100000|2020-09-11 15:45:00|15230.7|15218.2|15235.7|15223.2|15240.7|15228.2|15230.7|15218.2|133
1599839400000|2020-09-11 15:50:00|15238.2|15225.7|15230.7|15218.2|15238.2|15225.7|15228.2|15215.7|94
1599839700000|2020-09-11 15:55:00|15233.2|15220.7|15230.7|15218.2|15233.2|15220.7|15228.2|15215.7|104
1599840000000|2020-09-11 16:00:00|15228.2|15215.7|15235.7|15223.2|15238.2|15223.2|15223.2|15210.7|149
1599840300000|2020-09-11 16:05:00|15238.2|15225.7|15245.7|15233.2|15245.7|15233.2|15235.7|15223.2|463
1599840600000|2020-09-11 16:10:00|15243.2|15230.7|15238.2|15225.7|15245.7|15233.2|15238.2|15225.7|209
1599840900000|2020-09-11 16:15:00|15240.7|15228.2|15245.7|15233.2|15245.7|15233.2|15233.2|15220.7|29
1599841200000|2020-09-11 16:20:00|15248.2|15230.7|15240.7|15228.2|15248.2|15235.7|15240.7|15228.2|32
1599841500000|2020-09-11 16:25:00|15243.2|15230.7|15235.7|15223.2|15243.2|15230.7|15235.7|15223.2|49
1599841800000|2020-09-11 16:30:00|15233.2|15220.7|15223.2|15210.7|15235.7|15220.7|15223.2|15210.7|266
1599842100000|2020-09-11 16:35:00|15225.7|15213.2|15225.7|15213.2|15228.2|15215.7|15223.2|15210.7|56
1599842400000|2020-09-11 16:40:00|15223.2|15210.7|15220.7|15208.2|15223.2|15210.7|15218.2|15203.2|162
1599842700000|2020-09-11 16:45:00|15218.2|15205.7|15225.7|15213.2|15225.7|15213.2|15218.2|15205.7|62
1599843000000|2020-09-11 16:50:00|15228.2|15215.7|15230.7|15218.2|15233.2|15220.7|15225.7|15213.2|26
1599843300000|2020-09-11 16:55:00|15228.2|15215.7|15215.7|15203.2|15228.2|15215.7|15213.2|15200.7|142
1599843600000|2020-09-11 17:00:00|15218.2|15200.7|15213.2|15200.7|15218.2|15205.7|15213.2|15200.7|105
1599843900000|2020-09-11 17:05:00|15215.7|15203.2|15208.2|15195.7|15215.7|15203.2|15203.2|15190.7|461
1599844200000|2020-09-11 17:10:00|15205.7|15193.2|15208.2|15193.2|15210.7|15198.2|15203.2|15190.7|88
1599844500000|2020-09-11 17:15:00|15205.7|15195.7|15210.7|15198.2|15218.2|15205.7|15205.7|15190.7|452
1599844800000|2020-09-11 17:20:00|15213.2|15200.7|15195.7|15183.2|15213.2|15200.7|15195.7|15183.2|336
1599845100000|2020-09-11 17:25:00|15198.2|15185.7|15195.7|15183.2|15198.2|15185.7|15193.2|15180.7|99
1599845400000|2020-09-11 17:30:00|15193.2|15180.7|15195.7|15183.2|15200.7|15185.7|15190.7|15178.2|163
1599845700000|2020-09-11 17:35:00|15198.2|15185.7|15203.2|15190.7|15208.2|15193.2|15195.7|15183.2|88
1599846000000|2020-09-11 17:40:00|15200.7|15188.2|15203.2|15190.7|15213.2|15200.7|15200.7|15188.2|132
1599846300000|2020-09-11 17:45:00|15205.7|15193.2|15203.2|15190.7|15208.2|15195.7|15203.2|15190.7|55
1599846600000|2020-09-11 17:50:00|15200.7|15188.2|15205.7|15193.2|15210.7|15198.2|15200.7|15188.2|110
1599846900000|2020-09-11 17:55:00|15208.2|15195.7|15193.2|15180.7|15208.2|15195.7|15193.2|15180.7|106
1599847200000|2020-09-11 18:00:00|15195.7|15183.2|15203.2|15190.7|15203.2|15190.7|15190.7|15178.2|137
1599847500000|2020-09-11 18:05:00|15200.7|15188.2|15213.2|15200.7|15213.2|15200.7|15200.7|15188.2|97
1599847800000|2020-09-11 18:10:00|15210.7|15198.2|15225.7|15213.2|15225.7|15213.2|15210.7|15198.2|194
1599848100000|2020-09-11 18:15:00|15228.2|15210.7|15220.7|15205.7|15228.2|15215.7|15218.2|15205.7|213
1599848400000|2020-09-11 18:20:00|15218.2|15208.2|15225.7|15213.2|15225.7|15213.2|15213.2|15200.7|126
1599848700000|2020-09-11 18:25:00|15228.2|15210.7|15220.7|15208.2|15228.2|15215.7|15220.7|15208.2|93
1599849000000|2020-09-11 18:30:00|15223.2|15210.7|15230.7|15218.2|15238.2|15223.2|15223.2|15208.2|218
1599849300000|2020-09-11 18:35:00|15233.2|15220.7|15240.7|15228.2|15245.7|15230.7|15230.7|15218.2|249
1599849600000|2020-09-11 18:40:00|15238.2|15225.7|15247|15237|15250.7|15238.2|15235.7|15223.2|438
1599849900000|2020-09-11 18:45:00|15245.7|15235.7|15234.5|15224.5|15245.7|15235.7|15234.5|15224.5|57
1599850200000|2020-09-11 18:50:00|15235.7|15225.7|15240.7|15230.7|15242|15232|15234.5|15224.5|27
1599850500000|2020-09-11 18:55:00|15242|15232|15232|15222|15242|15232|15232|15222|96
1599850800000|2020-09-11 19:00:00|15230.7|15220.7|15224.5|15214.5|15234.5|15224.5|15222|15212|102
1599851100000|2020-09-11 19:05:00|15225.7|15215.7|15218.2|15208.2|15227|15217|15217|15207|56
1599851400000|2020-09-11 19:10:00|15217|15207|15220.7|15210.7|15222|15212|15212|15202|101
1599851700000|2020-09-11 19:15:00|15222|15212|15232|15222|15234.5|15224.5|15220.7|15210.7|109
1599852000000|2020-09-11 19:20:00|15233.2|15223.2|15242|15232|15244.5|15234.5|15229.5|15219.5|168
1599852300000|2020-09-11 19:25:00|15240.7|15230.7|15247|15237|15249.5|15239.5|15239.5|15229.5|106
1599852600000|2020-09-11 19:30:00|15248.2|15238.2|15247|15237|15253.2|15243.2|15247|15237|182
1599852900000|2020-09-11 19:35:00|15245.7|15235.7|15237|15227|15248.2|15238.2|15234.5|15224.5|31
1599853200000|2020-09-11 19:40:00|15235.7|15225.7|15233.2|15223.2|15239.5|15229.5|15230.7|15220.7|44
1599853500000|2020-09-11 19:45:00|15234.5|15224.5|15234.5|15224.5|15237|15227|15227|15217|57
1599853800000|2020-09-11 19:50:00|15232|15222|15227|15217|15234.5|15224.5|15227|15217|401
1599854100000|2020-09-11 19:55:00|15228.2|15218.2|15234.5|15224.5|15235.7|15225.7|15224.5|15214.5|146
1599854400000|2020-09-11 20:00:00|15233.2|15223.2|15227|15217|15235.7|15225.7|15227|15217|53
1599854700000|2020-09-11 20:05:00|15225.7|15215.7|15228.2|15218.2|15228.2|15218.2|15222|15212|181
1599855000000|2020-09-11 20:10:00|15229.5|15219.5|15228.2|15218.2|15232|15222|15228.2|15218.2|42
1599855300000|2020-09-11 20:15:00|15239.8|15215.8|15243.5|15219.5|15243.7|15219.7|15238.7|15214.7|2
1599855600000|2020-09-11 20:20:00|15244|15220|15244.4|15220.4|15245.2|15221.2|15243.9|15219.9|1
1599855900000|2020-09-11 20:25:00|15244.1|15220.1|15242.2|15218.2|15244.1|15220.1|15242.2|15218.2|15
1599856200000|2020-09-11 20:30:00|15243.8|15219.8|15249|15225|15249.8|15225.8|15241.3|15217.3|28
1599856500000|2020-09-11 20:35:00|15249.8|15225.8|15249|15225|15251.6|15227.6|15248.1|15224.1|73
1599856800000|2020-09-11 20:40:00|15248.1|15224.1|15243|15219|15249.8|15225.8|15243|15219|25
1599857100000|2020-09-11 20:45:00|15243.8|15219.8|15246.4|15222.4|15249|15225|15243|15219|34
1599857400000|2020-09-11 20:50:00|15247.3|15223.3|15249|15225|15249|15225|15245.6|15221.6|7
1599857700000|2020-09-11 20:55:00|15248.1|15224.1|15250.7|15226.7|15253.3|15229.3|15248.1|15224.1|66
1600034400000|2020-09-13 22:00:00|15292.9|15268.9|15286.4|15262.4|15293.7|15269.7|15280.9|15256.9|0
1600034700000|2020-09-13 22:05:00|15287.3|15263.3|15290.4|15266.4|15290.8|15266.8|15283|15259|0
1600035000000|2020-09-13 22:10:00|15290.8|15266.8|15300.6|15276.6|15304.5|15280.5|15290.8|15266.8|0
1600035300000|2020-09-13 22:15:00|15301.1|15277.1|15297.2|15273.2|15302.8|15278.8|15296.8|15272.8|0
1600035600000|2020-09-13 22:20:00|15296.8|15272.8|15297.2|15273.2|15300.2|15276.2|15293.8|15269.8|0
1600035900000|2020-09-13 22:25:00|15296.8|15272.8|15291.6|15267.6|15299.9|15275.9|15290.7|15266.7|0
1600036200000|2020-09-13 22:30:00|15291.2|15267.2|15308.5|15284.5|15308.9|15284.9|15291.2|15267.2|0
1600036500000|2020-09-13 22:35:00|15308.1|15284.1|15315.8|15291.8|15315.8|15291.8|15306.4|15282.4|0
1600036800000|2020-09-13 22:40:00|15315.4|15291.4|15316.7|15292.7|15318.8|15294.8|15314.6|15290.6|0
1600037100000|2020-09-13 22:45:00|15317.5|15293.5|15322.8|15298.8|15324.5|15300.5|15316.7|15292.7|0
1600037400000|2020-09-13 22:50:00|15323.2|15299.2|15320.8|15296.8|15324.5|15300.5|15320.8|15296.8|0
1600037700000|2020-09-13 22:55:00|15321.4|15297.4|15318.1|15294.1|15322|15298|15317.7|15293.7|0
1600038000000|2020-09-13 23:00:00|15317.7|15293.7|15316.8|15292.8|15321.1|15297.1|15315.5|15291.5|0
1600038300000|2020-09-13 23:05:00|15316.4|15292.4|15304|15280|15317.7|15293.7|15302.3|15278.3|0
1600038600000|2020-09-13 23:10:00|15304.4|15280.4|15304|15280|15304.8|15280.8|15300.1|15276.1|0
1600038900000|2020-09-13 23:15:00|15304.4|15280.4|15293.7|15269.7|15304.7|15280.7|15292.5|15268.5|0
1600039200000|2020-09-13 23:20:00|15293.2|15269.2|15300.1|15276.1|15301.8|15277.8|15293.2|15269.2|0
1600039500000|2020-09-13 23:25:00|15300.5|15276.5|15305.6|15281.6|15305.6|15281.6|15299.7|15275.7|0
1600039800000|2020-09-13 23:30:00|15306.5|15282.5|15306.1|15282.1|15308.2|15284.2|15303.9|15279.9|0
1600040100000|2020-09-13 23:35:00|15305.6|15281.6|15308.1|15284.1|15308.5|15284.5|15304.8|15280.8|0
1600040400000|2020-09-13 23:40:00|15308.5|15284.5|15305.5|15281.5|15308.9|15284.9|15305.1|15281.1|0
1600040700000|2020-09-13 23:45:00|15305.9|15281.9|15308.9|15284.9|15308.9|15284.9|15304.2|15280.2|0
1600041000000|2020-09-13 23:50:00|15311.1|15287.1|15324.3|15300.3|15325.2|15301.2|15310.6|15286.6|0
1600041300000|2020-09-13 23:55:00|15323.5|15299.5|15310.9|15286.9|15324.7|15300.7|15310.9|15286.9|0
1600041600000|2020-09-14 00:00:00|15310.1|15286.1|15305.8|15281.8|15310.9|15286.9|15304.9|15280.9|0
1600041900000|2020-09-14 00:05:00|15306.2|15282.2|15309.7|15285.7|15311|15287|15305.8|15281.8|0
1600042200000|2020-09-14 00:10:00|15309.3|15285.3|15304.2|15280.2|15311|15287|15304.2|15280.2|0
1600042500000|2020-09-14 00:15:00|15303.3|15279.3|15305|15281|15309.4|15285.4|15297.6|15273.6|0
1600042800000|2020-09-14 00:20:00|15304.7|15280.7|15297.6|15273.6|15304.7|15280.7|15296.7|15272.7|0
1600043100000|2020-09-14 00:25:00|15298.7|15274.7|15297|15273|15300.7|15276.7|15293.5|15269.5|0
1600043400000|2020-09-14 00:30:00|15296.6|15272.6|15289.1|15265.1|15296.6|15272.6|15287.3|15263.3|0
1600043700000|2020-09-14 00:35:00|15288.8|15264.8|15292.8|15268.8|15295.6|15271.6|15288.8|15264.8|0
1600044000000|2020-09-14 00:40:00|15292.6|15268.6|15299.6|15275.6|15300|15276|15292.6|15268.6|0
1600044300000|2020-09-14 00:45:00|15299.8|15275.8|15300.9|15276.9|15304.5|15280.5|15299.6|15275.6|0
1600044600000|2020-09-14 00:50:00|15300.6|15276.6|15304|15280|15304.5|15280.5|15300.4|15276.4|0
1600044900000|2020-09-14 00:55:00|15304.2|15280.2|15303|15279|15308|15284|15300.4|15276.4|0
1600045200000|2020-09-14 01:00:00|15301.8|15277.8|15305.4|15295.4|15310.4|15300.4|15270.4|15260.4|2824
1600045500000|2020-09-14 01:05:00|15302.9|15292.9|15332.9|15322.9|15332.9|15322.9|15300.4|15290.4|1644
1600045800000|2020-09-14 01:10:00|15330.4|15320.4|15325.4|15315.4|15332.9|15322.9|15315.4|15305.4|765
1600046100000|2020-09-14 01:15:00|15327.9|15317.9|15312.9|15302.9|15337.9|15327.9|15312.9|15302.9|1632
1600046400000|2020-09-14 01:20:00|15315.4|15305.4|15315.4|15305.4|15325.4|15315.4|15307.9|15297.9|1105
1600046700000|2020-09-14 01:25:00|15312.9|15302.9|15342.9|15332.9|15345.4|15335.4|15312.9|15302.9|2341
1600047000000|2020-09-14 01:30:00|15345.4|15335.4|15360.4|15350.4|15390.4|15380.4|15332.9|15322.9|12895
1600047300000|2020-09-14 01:35:00|15362.9|15352.9|15322.9|15312.9|15377.9|15367.9|15320.4|15310.4|6713
1600047600000|2020-09-14 01:40:00|15320.4|15310.4|15317.9|15307.9|15330.4|15320.4|15302.9|15292.9|9005
1600047900000|2020-09-14 01:45:00|15315.4|15305.4|15327.9|15317.9|15337.9|15327.9|15315.4|15305.4|3133
1600048200000|2020-09-14 01:50:00|15330.4|15320.4|15327.9|15317.9|15332.9|15322.9|15300.4|15290.4|3310
1600048500000|2020-09-14 01:55:00|15325.4|15315.4|15345.4|15335.4|15355.4|15345.4|15322.9|15312.9|3754
1600048800000|2020-09-14 02:00:00|15342.9|15332.9|15345.4|15335.4|15355.4|15345.4|15322.9|15312.9|3047
1600049100000|2020-09-14 02:05:00|15347.9|15337.9|15355.4|15345.4|15355.4|15345.4|15332.9|15322.9|1364
1600049400000|2020-09-14 02:10:00|15352.9|15342.9|15360.4|15350.4|15372.9|15362.9|15347.9|15337.9|3584
1600049700000|2020-09-14 02:15:00|15357.9|15347.9|15360.4|15350.4|15372.9|15362.9|15347.9|15337.9|2476
1600050000000|2020-09-14 02:20:00|15362.9|15352.9|15375.4|15365.4|15385.4|15375.4|15360.4|15350.4|2997
1600050300000|2020-09-14 02:25:00|15372.9|15362.9|15387.9|15377.9|15392.9|15382.9|15372.9|15362.9|2600
1600050600000|2020-09-14 02:30:00|15390.4|15380.4|15382.9|15372.9|15397.9|15387.9|15372.9|15362.9|3059
1600050900000|2020-09-14 02:35:00|15380.4|15370.4|15390.4|15380.4|15397.9|15387.9|15380.4|15370.4|1641
1600051200000|2020-09-14 02:40:00|15392.9|15382.9|15375.4|15365.4|15395.4|15385.4|15372.9|15362.9|2210
1600051500000|2020-09-14 02:45:00|15372.9|15362.9|15355.4|15345.4|15377.9|15367.9|15355.4|15345.4|2375
1600051800000|2020-09-14 02:50:00|15352.9|15342.9|15360.4|15350.4|15360.4|15350.4|15342.9|15332.9|2923
1600052100000|2020-09-14 02:55:00|15357.9|15347.9|15342.9|15332.9|15360.4|15350.4|15335.4|15325.4|2178
1600052400000|2020-09-14 03:00:00|15340.4|15330.4|15345.4|15335.4|15350.4|15340.4|15325.4|15315.4|2903
1600052700000|2020-09-14 03:05:00|15347.9|15337.9|15350.4|15340.4|15355.4|15345.4|15337.9|15327.9|1067
1600053000000|2020-09-14 03:10:00|15347.9|15337.9|15352.9|15342.9|15360.4|15350.4|15342.9|15332.9|1224
1600053300000|2020-09-14 03:15:00|15350.4|15340.4|15375.4|15365.4|15375.4|15365.4|15350.4|15340.4|1478
1600053600000|2020-09-14 03:20:00|15372.9|15362.9|15377.9|15367.9|15382.9|15372.9|15370.4|15360.4|1560
1600053900000|2020-09-14 03:25:00|15380.4|15370.4|15372.9|15362.9|15380.4|15370.4|15365.4|15355.4|1673
1600054200000|2020-09-14 03:30:00|15375.4|15365.4|15365.4|15355.4|15375.4|15365.4|15362.9|15352.9|263
1600054500000|2020-09-14 03:35:00|15367.9|15357.9|15367.9|15357.9|15372.9|15362.9|15365.4|15355.4|297
1600054800000|2020-09-14 03:40:00|15365.4|15355.4|15370.4|15360.4|15375.4|15365.4|15365.4|15355.4|485
1600055100000|2020-09-14 03:45:00|15367.9|15357.9|15367.9|15357.9|15367.9|15357.9|15365.4|15355.4|120
1600055400000|2020-09-14 03:50:00|15365.4|15355.4|15360.4|15350.4|15365.4|15355.4|15357.9|15347.9|267
1600055700000|2020-09-14 03:55:00|15357.9|15347.9|15362.9|15352.9|15367.9|15357.9|15355.4|15345.4|510
1600056000000|2020-09-14 04:00:00|15360.4|15350.4|15365.4|15355.4|15365.4|15355.4|15360.4|15350.4|60
1600056300000|2020-09-14 04:05:00|15362.9|15352.9|15357.9|15347.9|15365.4|15355.4|15357.9|15347.9|61
1600056600000|2020-09-14 04:10:00|15360.4|15350.4|15360.4|15350.4|15360.4|15350.4|15357.9|15347.9|69
1600056900000|2020-09-14 04:15:00|15362.9|15352.9|15365.4|15355.4|15367.9|15357.9|15360.4|15350.4|131
1600057200000|2020-09-14 04:20:00|15362.9|15352.9|15362.9|15352.9|15362.9|15352.9|15362.9|15352.9|55
1600057500000|2020-09-14 04:25:00|15365.4|15355.4|15362.9|15352.9|15365.4|15355.4|15362.9|15352.9|63
1600057800000|2020-09-14 04:30:00|15360.4|15350.4|15352.9|15342.9|15360.4|15350.4|15352.9|15342.9|210
1600058100000|2020-09-14 04:35:00|15355.4|15345.4|15352.9|15342.9|15357.9|15347.9|15352.9|15342.9|76
1600058400000|2020-09-14 04:40:00|15355.4|15345.4|15352.9|15342.9|15357.9|15347.9|15352.9|15342.9|160
1600058700000|2020-09-14 04:45:00|15355.4|15345.4|15355.4|15345.4|15355.4|15345.4|15352.9|15342.9|87
1600059000000|2020-09-14 04:50:00|15357.9|15347.9|15360.4|15350.4|15362.9|15352.9|15357.9|15347.9|176
1600059300000|2020-09-14 04:55:00|15362.9|15352.9|15355.4|15345.4|15362.9|15352.9|15355.4|15345.4|136
1600059600000|2020-09-14 05:00:00|15357.9|15347.9|15365.4|15355.4|15372.9|15362.9|15350.4|15340.4|4266
1600059900000|2020-09-14 05:05:00|15362.9|15352.9|15347.9|15337.9|15365.4|15355.4|15345.4|15335.4|2401
1600060200000|2020-09-14 05:10:00|15345.4|15335.4|15340.4|15330.4|15352.9|15342.9|15337.9|15327.9|1750
1600060500000|2020-09-14 05:15:00|15337.9|15327.9|15342.9|15332.9|15350.4|15340.4|15335.4|15325.4|2035
1600060800000|2020-09-14 05:20:00|15340.4|15330.4|15355.4|15345.4|15355.4|15345.4|15337.9|15327.9|1749
1600061100000|2020-09-14 05:25:00|15352.9|15342.9|15347.9|15337.9|15355.4|15345.4|15345.4|15335.4|1545
1600061400000|2020-09-14 05:30:00|15345.4|15335.4|15342.9|15332.9|15352.9|15342.9|15335.4|15325.4|2653
1600061700000|2020-09-14 05:35:00|15340.4|15330.4|15352.9|15342.9|15357.9|15347.9|15340.4|15330.4|1309
1600062000000|2020-09-14 05:40:00|15350.4|15340.4|15377.9|15367.9|15387.9|15377.9|15350.4|15340.4|3184
1600062300000|2020-09-14 05:45:00|15375.4|15365.4|15370.4|15360.4|15390.4|15380.4|15365.4|15355.4|1907
1600062600000|2020-09-14 05:50:00|15367.9|15357.9|15375.4|15365.4|15377.9|15367.9|15357.9|15347.9|1320
1600062900000|2020-09-14 05:55:00|15372.9|15362.9|15360.4|15350.4|15377.9|15367.9|15360.4|15350.4|1261
1600063200000|2020-09-14 06:00:00|15357.9|15347.9|15362.9|15352.9|15367.9|15357.9|15350.4|15340.4|2467
1600063500000|2020-09-14 06:05:00|15365.4|15355.4|15352.9|15342.9|15382.9|15372.9|15350.4|15340.4|3015
1600063800000|2020-09-14 06:10:00|15350.4|15340.4|15355.4|15345.4|15360.4|15350.4|15340.4|15330.4|2286
1600064100000|2020-09-14 06:15:00|15352.9|15342.9|15352.9|15342.9|15360.4|15350.4|15345.4|15335.4|2357
1600064400000|2020-09-14 06:20:00|15355.4|15345.4|15370.4|15360.4|15370.4|15360.4|15350.4|15340.4|1687
1600064700000|2020-09-14 06:25:00|15372.9|15362.9|15357.9|15347.9|15372.9|15362.9|15352.9|15342.9|1529
1600065000000|2020-09-14 06:30:00|15360.4|15350.4|15357.9|15347.9|15365.4|15355.4|15335.4|15325.4|3851
1600065300000|2020-09-14 06:35:00|15355.4|15345.4|15362.9|15352.9|15370.4|15360.4|15350.4|15340.4|1971
1600065600000|2020-09-14 06:40:00|15365.4|15355.4|15372.9|15362.9|15372.9|15362.9|15362.9|15352.9|2252
1600065900000|2020-09-14 06:45:00|15370.4|15360.4|15387.9|15377.9|15390.4|15380.4|15370.4|15360.4|3066
1600066200000|2020-09-14 06:50:00|15390.4|15380.4|15387.9|15377.9|15395.4|15385.4|15380.4|15370.4|3212
1600066500000|2020-09-14 06:55:00|15385.4|15375.4|15392.9|15382.9|15397.9|15387.9|15380.4|15370.4|3894
1600066800000|2020-09-14 07:00:00|15395.4|15380.4|15395.4|15382.9|15400.4|15387.9|15390.4|15377.9|1245
1600067100000|2020-09-14 07:05:00|15397.9|15385.4|15402.9|15387.9|15410.4|15395.4|15395.4|15382.9|1218
1600067400000|2020-09-14 07:10:00|15405.4|15390.4|15407.9|15395.4|15410.4|15395.4|15400.4|15387.9|881
1600067700000|2020-09-14 07:15:00|15410.4|15397.9|15395.4|15382.9|15412.9|15400.4|15392.9|15380.4|941
1600068000000|2020-09-14 07:20:00|15397.9|15385.4|15402.9|15390.4|15405.4|15390.4|15392.9|15380.4|293
1600068300000|2020-09-14 07:25:00|15400.4|15387.9|15395.4|15382.9|15400.4|15390.4|15387.9|15375.4|553
1600068600000|2020-09-14 07:30:00|15392.9|15380.4|15387.9|15375.4|15395.4|15382.9|15385.4|15372.9|348
1600068900000|2020-09-14 07:35:00|15385.4|15372.9|15387.9|15375.4|15387.9|15375.4|15382.9|15370.4|263
1600069200000|2020-09-14 07:40:00|15390.4|15377.9|15387.9|15372.9|15392.9|15380.4|15382.9|15370.4|450
1600069500000|2020-09-14 07:45:00|15385.4|15375.4|15382.9|15367.9|15387.9|15375.4|15377.9|15365.4|510
1600069800000|2020-09-14 07:50:00|15380.4|15365.4|15385.4|15372.9|15387.9|15375.4|15380.4|15365.4|649
1600070100000|2020-09-14 07:55:00|15382.9|15370.4|15380.4|15367.9|15390.4|15377.9|15380.4|15365.4|533
1600070400000|2020-09-14 08:00:00|15382.9|15365.4|15385.4|15372.9|15392.9|15380.4|15380.4|15365.4|684
1600070700000|2020-09-14 08:05:00|15387.9|15375.4|15377.9|15365.4|15387.9|15375.4|15377.9|15365.4|512
1600071000000|2020-09-14 08:10:00|15380.4|15362.9|15375.4|15362.9|15380.4|15367.9|15375.4|15360.4|418
1600071300000|2020-09-14 08:15:00|15377.9|15360.4|15385.4|15372.9|15385.4|15372.9|15375.4|15360.4|793
1600071600000|2020-09-14 08:20:00|15382.9|15370.4|15365.4|15352.9|15385.4|15372.9|15362.9|15350.4|612
1600071900000|2020-09-14 08:25:00|15362.9|15350.4|15370.4|15357.9|15377.9|15365.4|15362.9|15350.4|1416
1600072200000|2020-09-14 08:30:00|15373|15349|15365.2|15341.2|15376.1|15352.1|15361.4|15337.4|0
1600072500000|2020-09-14 08:35:00|15364.9|15340.9|15371.5|15347.5|15372.9|15348.9|15360.5|15336.5|309
1600072800000|2020-09-14 08:40:00|15371.9|15347.9|15372.9|15348.9|15375.7|15351.7|15364.9|15340.9|0
1600073100000|2020-09-14 08:45:00|15372.7|15348.7|15376.5|15352.5|15377|15353|15368.9|15344.9|0
1600073400000|2020-09-14 08:50:00|15376.1|15352.1|15355.3|15331.3|15376.1|15352.1|15354.2|15330.2|0
1600073700000|2020-09-14 08:55:00|15356.5|15332.5|15354.9|15330.9|15358.6|15334.6|15351|15327|0
1600074000000|2020-09-14 09:00:00|15354.5|15330.5|15365.4|15352.9|15365.4|15352.9|15354.5|15330.5|182
1600074300000|2020-09-14 09:05:00|15362.9|15350.4|15360.4|15347.9|15362.9|15350.4|15360.4|15347.9|14
1600074600000|2020-09-14 09:10:00|15357.9|15345.4|15357.9|15342.9|15357.9|15345.4|15355.4|15342.9|131
1600074900000|2020-09-14 09:15:00|15355.4|15340.4|15360.4|15347.9|15365.4|15352.9|15352.9|15340.4|249
1600075200000|2020-09-14 09:20:00|15357.9|15345.4|15360.4|15347.9|15360.4|15347.9|15350.4|15337.9|379
1600075500000|2020-09-14 09:25:00|15357.9|15345.4|15357.9|15345.4|15360.4|15347.9|15355.4|15342.9|125
1600075800000|2020-09-14 09:30:00|15355.4|15342.9|15355.4|15342.9|15360.4|15347.9|15355.4|15342.9|122
1600076100000|2020-09-14 09:35:00|15357.9|15340.4|15340.4|15327.9|15357.9|15340.4|15340.4|15327.9|128
1600076400000|2020-09-14 09:40:00|15342.9|15330.4|15337.9|15325.4|15345.4|15330.4|15332.9|15320.4|375
1600076700000|2020-09-14 09:45:00|15335.4|15322.9|15340.4|15327.9|15342.9|15330.4|15332.9|15320.4|156
1600077000000|2020-09-14 09:50:00|15342.9|15330.4|15345.4|15332.9|15347.9|15335.4|15332.9|15320.4|240
1600077300000|2020-09-14 09:55:00|15342.9|15330.4|15347.9|15335.4|15347.9|15335.4|15342.9|15330.4|52
1600077600000|2020-09-14 10:00:00|15345.4|15332.9|15350.4|15337.9|15352.9|15340.4|15345.4|15332.9|159
1600077900000|2020-09-14 10:05:00|15352.9|15335.4|15355.4|15342.9|15355.4|15342.9|15352.9|15335.4|27
1600078200000|2020-09-14 10:10:00|15352.9|15340.4|15352.9|15340.4|15355.4|15342.9|15350.4|15337.9|78
1600078500000|2020-09-14 10:15:00|15350.4|15337.9|15355.4|15342.9|15355.4|15342.9|15347.9|15335.4|66
1600078800000|2020-09-14 10:20:00|15357.9|15345.4|15355.4|15342.9|15357.9|15345.4|15350.4|15337.9|193
1600079100000|2020-09-14 10:25:00|15352.9|15340.4|15357.9|15345.4|15360.4|15347.9|15352.9|15340.4|139
1600079400000|2020-09-14 10:30:00|15355.4|15342.9|15357.9|15345.4|15360.4|15347.9|15352.9|15340.4|227
1600079700000|2020-09-14 10:35:00|15360.4|15347.9|15360.4|15347.9|15362.9|15347.9|15357.9|15345.4|26
1600080000000|2020-09-14 10:40:00|15362.9|15350.4|15362.9|15347.9|15362.9|15350.4|15362.9|15347.9|13
1600080300000|2020-09-14 10:45:00|15360.4|15350.4|15365.4|15352.9|15365.4|15352.9|15360.4|15347.9|58
1600080600000|2020-09-14 10:50:00|15362.9|15350.4|15365.4|15352.9|15365.4|15352.9|15360.4|15347.9|31
1600080900000|2020-09-14 10:55:00|15367.9|15350.4|15370.4|15357.9|15370.4|15357.9|15365.4|15350.4|106
1600081200000|2020-09-14 11:00:00|15367.9|15355.4|15360.4|15347.9|15367.9|15355.4|15357.9|15345.4|71
1600081500000|2020-09-14 11:05:00|15362.9|15350.4|15357.9|15345.4|15365.4|15352.9|15355.4|15342.9|260
1600081800000|2020-09-14 11:10:00|15355.4|15342.9|15352.9|15340.4|15357.9|15345.4|15352.9|15340.4|216
1600082100000|2020-09-14 11:15:00|15350.4|15337.9|15350.4|15337.9|15352.9|15340.4|15350.4|15337.9|210
1600082400000|2020-09-14 11:20:00|15352.9|15340.4|15352.9|15340.4|15357.9|15345.4|15352.9|15340.4|258
1600082700000|2020-09-14 11:25:00|15350.4|15337.9|15350.4|15337.9|15350.4|15337.9|15347.9|15335.4|208
1600083000000|2020-09-14 11:30:00|15347.9|15335.4|15352.9|15340.4|15352.9|15340.4|15347.9|15335.4|83
1600083300000|2020-09-14 11:35:00|15350.4|15337.9|15350.4|15337.9|15352.9|15340.4|15347.9|15335.4|44
1600083600000|2020-09-14 11:40:00|15347.9|15335.4|15347.9|15335.4|15350.4|15337.9|15347.9|15335.4|92
1600083900000|2020-09-14 11:45:00|15350.4|15337.9|15357.9|15345.4|15357.9|15345.4|15350.4|15337.9|33
1600084200000|2020-09-14 11:50:00|15355.4|15342.9|15362.9|15347.9|15362.9|15350.4|15355.4|15342.9|30
1600084500000|2020-09-14 11:55:00|15360.4|15350.4|15352.9|15340.4|15362.9|15350.4|15352.9|15340.4|57
1600084800000|2020-09-14 12:00:00|15350.4|15337.9|15345.4|15332.9|15350.4|15337.9|15345.4|15332.9|177
1600085100000|2020-09-14 12:05:00|15347.9|15335.4|15352.9|15340.4|15352.9|15340.4|15347.9|15335.4|76
1600085400000|2020-09-14 12:10:00|15350.4|15337.9|15350.4|15335.4|15350.4|15340.4|15350.4|15335.4|48
1600085700000|2020-09-14 12:15:00|15347.9|15337.9|15350.4|15337.9|15350.4|15337.9|15347.9|15335.4|74
1600086000000|2020-09-14 12:20:00|15352.9|15340.4|15347.9|15335.4|15352.9|15340.4|15347.9|15335.4|69
1600086300000|2020-09-14 12:25:00|15345.4|15332.9|15342.9|15330.4|15347.9|15335.4|15342.9|15330.4|91
1600086600000|2020-09-14 12:30:00|15345.4|15332.9|15340.4|15327.9|15347.9|15335.4|15340.4|15327.9|142
1600086900000|2020-09-14 12:35:00|15342.9|15330.4|15345.4|15332.9|15347.9|15335.4|15340.4|15327.9|130
1600087200000|2020-09-14 12:40:00|15342.9|15330.4|15340.4|15327.9|15345.4|15332.9|15340.4|15327.9|156
1600087500000|2020-09-14 12:45:00|15342.9|15330.4|15347.9|15335.4|15352.9|15340.4|15340.4|15330.4|160
1600087800000|2020-09-14 12:50:00|15350.4|15337.9|15350.4|15337.9|15350.4|15337.9|15347.9|15335.4|178
1600088100000|2020-09-14 12:55:00|15347.9|15335.4|15347.9|15335.4|15350.4|15337.9|15345.4|15332.9|124
1600088400000|2020-09-14 13:00:00|15350.4|15337.9|15350.4|15337.9|15352.9|15340.4|15347.9|15335.4|124
1600088700000|2020-09-14 13:05:00|15352.9|15340.4|15355.4|15342.9|15355.4|15342.9|15350.4|15337.9|93
1600089000000|2020-09-14 13:10:00|15352.9|15340.4|15350.4|15337.9|15355.4|15342.9|15350.4|15337.9|79
1600089300000|2020-09-14 13:15:00|15347.9|15335.4|15350.4|15337.9|15352.9|15340.4|15347.9|15335.4|123
1600089600000|2020-09-14 13:20:00|15352.9|15340.4|15352.9|15340.4|15352.9|15340.4|15350.4|15337.9|166
1600089900000|2020-09-14 13:25:00|15350.4|15337.9|15345.4|15332.9|15350.4|15337.9|15345.4|15332.9|125
1600090200000|2020-09-14 13:30:00|15342.9|15330.4|15342.9|15330.4|15357.9|15342.9|15340.4|15327.9|330
1600090500000|2020-09-14 13:35:00|15345.4|15332.9|15342.9|15330.4|15345.4|15332.9|15332.9|15320.4|823
1600090800000|2020-09-14 13:40:00|15345.4|15327.9|15347.9|15335.4|15360.4|15347.9|15340.4|15327.9|591
1600091100000|2020-09-14 13:45:00|15350.4|15337.9|15352.9|15340.4|15352.9|15340.4|15345.4|15332.9|741
1600091400000|2020-09-14 13:50:00|15350.4|15337.9|15342.9|15330.4|15352.9|15340.4|15342.9|15330.4|293
1600091700000|2020-09-14 13:55:00|15345.4|15332.9|15352.9|15340.4|15355.4|15342.9|15342.9|15330.4|495
1600092000000|2020-09-14 14:00:00|15355.4|15342.9|15357.9|15345.4|15360.4|15347.9|15352.9|15337.9|530
1600092300000|2020-09-14 14:05:00|15355.4|15342.9|15350.4|15337.9|15357.9|15345.4|15347.9|15335.4|394
1600092600000|2020-09-14 14:10:00|15352.9|15340.4|15350.4|15337.9|15357.9|15342.9|15347.9|15335.4|320
1600092900000|2020-09-14 14:15:00|15352.9|15340.4|15357.9|15345.4|15360.4|15347.9|15350.4|15337.9|72
1600093200000|2020-09-14 14:20:00|15360.4|15342.9|15357.9|15345.4|15360.4|15347.9|15355.4|15342.9|138
1600093500000|2020-09-14 14:25:00|15355.4|15342.9|15360.4|15347.9|15362.9|15350.4|15355.4|15342.9|114
1600093800000|2020-09-14 14:30:00|15357.9|15345.4|15357.9|15345.4|15360.4|15347.9|15352.9|15340.4|232
1600094100000|2020-09-14 14:35:00|15360.4|15347.9|15355.4|15342.9|15362.9|15350.4|15355.4|15342.9|330
1600094400000|2020-09-14 14:40:00|15357.9|15340.4|15360.4|15347.9|15362.9|15350.4|15350.4|15337.9|244
1600094700000|2020-09-14 14:45:00|15362.9|15350.4|15365.4|15352.9|15365.4|15352.9|15357.9|15345.4|370
1600095000000|2020-09-14 14:50:00|15367.9|15355.4|15367.9|15355.4|15370.4|15357.9|15362.9|15350.4|268
1600095300000|2020-09-14 14:55:00|15370.4|15357.9|15375.4|15362.9|15375.4|15362.9|15365.4|15352.9|235
1600095600000|2020-09-14 15:00:00|15372.9|15360.4|15367.9|15355.4|15377.9|15365.4|15365.4|15352.9|351
1600095900000|2020-09-14 15:05:00|15370.4|15352.9|15375.4|15362.9|15377.9|15365.4|15367.9|15352.9|246
1600096200000|2020-09-14 15:10:00|15377.9|15365.4|15362.9|15350.4|15377.9|15365.4|15357.9|15342.9|521
1600096500000|2020-09-14 15:15:00|15365.4|15352.9|15367.9|15355.4|15370.4|15357.9|15362.9|15350.4|130
1600096800000|2020-09-14 15:20:00|15370.4|15357.9|15375.4|15362.9|15375.4|15362.9|15370.4|15357.9|126
1600097100000|2020-09-14 15:25:00|15372.9|15360.4|15380.4|15367.9|15380.4|15367.9|15372.9|15360.4|275
1600097400000|2020-09-14 15:30:00|15377.9|15365.4|15382.9|15370.4|15382.9|15370.4|15375.4|15362.9|193
1600097700000|2020-09-14 15:35:00|15385.4|15372.9|15382.9|15370.4|15387.9|15375.4|15380.4|15367.9|386
1600098000000|2020-09-14 15:40:00|15380.4|15367.9|15377.9|15365.4|15382.9|15370.4|15377.9|15365.4|157
1600098300000|2020-09-14 15:45:00|15375.4|15362.9|15375.4|15362.9|15377.9|15365.4|15372.9|15360.4|367
1600098600000|2020-09-14 15:50:00|15377.9|15365.4|15380.4|15365.4|15380.4|15365.4|15372.9|15360.4|265
1600098900000|2020-09-14 15:55:00|15377.9|15367.9|15372.9|15360.4|15382.9|15370.4|15372.9|15360.4|299
1600099200000|2020-09-14 16:00:00|15370.4|15357.9|15367.9|15355.4|15375.4|15362.9|15367.9|15355.4|268
1600099500000|2020-09-14 16:05:00|15365.4|15352.9|15357.9|15345.4|15367.9|15355.4|15357.9|15345.4|246
1600099800000|2020-09-14 16:10:00|15355.4|15342.9|15352.9|15340.4|15357.9|15345.4|15352.9|15340.4|118
1600100100000|2020-09-14 16:15:00|15355.4|15342.9|15357.9|15345.4|15360.4|15347.9|15352.9|15342.9|42
1600100400000|2020-09-14 16:20:00|15355.4|15342.9|15352.9|15340.4|15357.9|15345.4|15352.9|15340.4|59
1600100700000|2020-09-14 16:25:00|15355.4|15342.9|15360.4|15347.9|15360.4|15347.9|15355.4|15342.9|138
1600101000000|2020-09-14 16:30:00|15362.9|15350.4|15355.4|15342.9|15367.9|15352.9|15355.4|15342.9|190
1600101300000|2020-09-14 16:35:00|15357.9|15345.4|15355.4|15342.9|15360.4|15347.9|15355.4|15342.9|132
1600101600000|2020-09-14 16:40:00|15357.9|15345.4|15362.9|15350.4|15365.4|15350.4|15355.4|15342.9|50
1600101900000|2020-09-14 16:45:00|15360.4|15347.9|15357.9|15345.4|15362.9|15350.4|15357.9|15345.4|88
1600102200000|2020-09-14 16:50:00|15360.4|15347.9|15357.9|15345.4|15362.9|15347.9|15355.4|15342.9|53
1600102500000|2020-09-14 16:55:00|15355.4|15342.9|15360.4|15347.9|15360.4|15347.9|15355.4|15342.9|111
1600102800000|2020-09-14 17:00:00|15362.9|15350.4|15365.4|15352.9|15365.4|15352.9|15362.9|15350.4|160
1600103100000|2020-09-14 17:05:00|15362.9|15350.4|15362.9|15350.4|15362.9|15350.4|15357.9|15345.4|172
1600103400000|2020-09-14 17:10:00|15365.4|15352.9|15365.4|15352.9|15367.9|15352.9|15362.9|15350.4|156
1600103700000|2020-09-14 17:15:00|15362.9|15350.4|15355.4|15340.4|15362.9|15350.4|15352.9|15340.4|53
1600104000000|2020-09-14 17:20:00|15352.9|15342.9|15357.9|15342.9|15357.9|15345.4|15352.9|15340.4|44
1600104300000|2020-09-14 17:25:00|15355.4|15345.4|15362.9|15350.4|15362.9|15350.4|15355.4|15345.4|238
1600104600000|2020-09-14 17:30:00|15365.4|15352.9|15357.9|15345.4|15367.9|15355.4|15352.9|15340.4|152
1600104900000|2020-09-14 17:35:00|15355.4|15342.9|15362.9|15350.4|15365.4|15352.9|15355.4|15342.9|193
1600105200000|2020-09-14 17:40:00|15365.4|15352.9|15360.4|15347.9|15365.4|15352.9|15357.9|15345.4|182
1600105500000|2020-09-14 17:45:00|15357.9|15345.4|15365.4|15352.9|15367.9|15352.9|15357.9|15345.4|19
1600105800000|2020-09-14 17:50:00|15367.9|15355.4|15370.4|15357.9|15370.4|15357.9|15367.9|15352.9|49
1600106100000|2020-09-14 17:55:00|15367.9|15355.4|15367.9|15355.4|15370.4|15357.9|15365.4|15352.9|66
1600106400000|2020-09-14 18:00:00|15365.4|15352.9|15370.4|15357.9|15370.4|15357.9|15362.9|15350.4|21
1600106700000|2020-09-14 18:05:00|15372.9|15360.4|15375.4|15360.4|15380.4|15367.9|15372.9|15357.9|145
1600107000000|2020-09-14 18:10:00|15372.9|15362.9|15375.4|15362.9|15375.4|15362.9|15370.4|15357.9|72
1600107300000|2020-09-14 18:15:00|15372.9|15360.4|15380.4|15367.9|15380.4|15367.9|15372.9|15360.4|125
1600107600000|2020-09-14 18:20:00|15382.9|15370.4|15387.9|15375.4|15387.9|15375.4|15377.9|15365.4|173
1600107900000|2020-09-14 18:25:00|15385.4|15372.9|15385.4|15372.9|15387.9|15375.4|15375.4|15362.9|171
1600108200000|2020-09-14 18:30:00|15382.9|15370.4|15382.9|15370.4|15387.9|15372.9|15380.4|15367.9|53
1600108500000|2020-09-14 18:35:00|15380.4|15367.9|15380.4|15365.4|15382.9|15370.4|15377.9|15365.4|49
1600108800000|2020-09-14 18:40:00|15382.9|15367.9|15384.2|15374.2|15387.9|15375.4|15375.4|15362.9|372
1600109100000|2020-09-14 18:45:00|15382.9|15372.9|15374.2|15364.2|15384.2|15374.2|15374.2|15364.2|86
1600109400000|2020-09-14 18:50:00|15376.7|15366.7|15371.7|15361.7|15379.2|15369.2|15371.7|15361.7|31
1600109700000|2020-09-14 18:55:00|15370.4|15360.4|15377.9|15367.9|15381.7|15371.7|15364.2|15354.2|256
1600110000000|2020-09-14 19:00:00|15379.2|15369.2|15377.9|15367.9|15384.2|15374.2|15376.7|15366.7|64
1600110300000|2020-09-14 19:05:00|15379.2|15369.2|15384.2|15374.2|15384.2|15374.2|15379.2|15369.2|112
1600110600000|2020-09-14 19:10:00|15382.9|15372.9|15377.9|15367.9|15382.9|15372.9|15376.7|15366.7|42
1600110900000|2020-09-14 19:15:00|15376.7|15366.7|15384.2|15374.2|15386.7|15376.7|15374.2|15364.2|83
1600111200000|2020-09-14 19:20:00|15382.9|15372.9|15366.7|15356.7|15382.9|15372.9|15364.2|15354.2|136
1600111500000|2020-09-14 19:25:00|15369.2|15359.2|15376.7|15366.7|15377.9|15367.9|15366.7|15356.7|81
1600111800000|2020-09-14 19:30:00|15379.2|15369.2|15384.2|15374.2|15384.2|15374.2|15374.2|15364.2|212
1600112100000|2020-09-14 19:35:00|15381.7|15371.7|15385.4|15375.4|15389.2|15379.2|15374.2|15364.2|621
1600112400000|2020-09-14 19:40:00|15386.7|15376.7|15396.7|15386.7|15396.7|15386.7|15386.7|15376.7|277
1600112700000|2020-09-14 19:45:00|15394.2|15384.2|15399.2|15389.2|15399.2|15389.2|15391.7|15381.7|306
1600113000000|2020-09-14 19:50:00|15396.7|15386.7|15389.2|15379.2|15399.2|15389.2|15389.2|15379.2|301
1600113300000|2020-09-14 19:55:00|15386.7|15376.7|15384.2|15374.2|15394.2|15384.2|15384.2|15374.2|1172
1600113600000|2020-09-14 20:00:00|15386.7|15376.7|15380.4|15370.4|15386.7|15376.7|15379.2|15369.2|205
1600113900000|2020-09-14 20:05:00|15381.7|15371.7|15382.9|15372.9|15384.2|15374.2|15379.2|15369.2|38
1600114200000|2020-09-14 20:10:00|15381.7|15371.7|15381.7|15371.7|15384.2|15374.2|15380.4|15370.4|150
1600114500000|2020-09-14 20:15:00|15389.5|15365.5|15391|15367|15391.6|15367.6|15389.4|15365.4|69
1600114800000|2020-09-14 20:20:00|15391.5|15367.5|15392|15368|15392.2|15368.2|15390.7|15366.7|15
1600115100000|2020-09-14 20:25:00|15391.9|15367.9|15392.9|15368.9|15393.2|15369.2|15391.8|15367.8|6
1600115400000|2020-09-14 20:30:00|15391.2|15367.2|15392.9|15368.9|15393.7|15369.7|15386|15362|31
1600115700000|2020-09-14 20:35:00|15392|15368|15390.3|15366.3|15394.6|15370.6|15382.6|15358.6|4
1600116000000|2020-09-14 20:40:00|15389.5|15365.5|15383.5|15359.5|15392|15368|15383.5|15359.5|243
1600116300000|2020-09-14 20:45:00|15382.6|15358.6|15380|15356|15383.5|15359.5|15376.6|15352.6|205
1600116600000|2020-09-14 20:50:00|15379.2|15355.2|15376.6|15352.6|15381.1|15357.1|15375.9|15351.9|52
1600116900000|2020-09-14 20:55:00|15377.5|15353.5|15379.4|15355.4|15380.9|15356.9|15375.8|15351.8|83
1600117200000|2020-09-14 21:00:00|15379.7|15355.7|15379.7|15355.7|15379.7|15355.7|15379.1|15355.1|27
1600117500000|2020-09-14 21:05:00|15379.9|15355.9|15379.9|15355.9|15380|15356|15379.9|15355.9|13
1600117800000|2020-09-14 21:10:00|15380|15356|15380.2|15356.2|15380.8|15356.8|15380|15356|17
1600118100000|2020-09-14 21:15:00|15380.5|15356.5|15380.2|15356.2|15380.5|15356.5|15380.2|15356.2|0
1600118400000|2020-09-14 21:20:00|15380|15356|15383.7|15359.7|15384.1|15360.1|15379.9|15355.9|0
1600118700000|2020-09-14 21:25:00|15384.1|15360.1|15383.9|15359.9|15384.1|15360.1|15383.7|15359.7|0
1600119000000|2020-09-14 21:30:00|15384.1|15360.1|15384.7|15360.7|15384.7|15360.7|15383.9|15359.9|0
1600119300000|2020-09-14 21:35:00|15385|15361|15385.3|15361.3|15385.3|15361.3|15385|15361|0
1600119600000|2020-09-14 21:40:00|15385.6|15361.6|15386.7|15362.7|15387|15363|15385.6|15361.6|0
1600119900000|2020-09-14 21:45:00|15386.6|15362.6|15386.1|15362.1|15386.6|15362.6|15385.9|15361.9|0
1600120200000|2020-09-14 21:50:00|15386|15362|15386.3|15362.3|15386.3|15362.3|15385.2|15361.2|0
1600120500000|2020-09-14 21:55:00|15386.2|15362.2|15384.9|15360.9|15387.3|15363.3|15384.5|15360.5|0
1600120800000|2020-09-14 22:00:00|15381.8|15357.8|15391.6|15367.6|15393.4|15369.4|15381.8|15357.8|0
1600121100000|2020-09-14 22:05:00|15392.1|15368.1|15390.8|15366.8|15394.6|15370.6|15389.9|15365.9|0
1600121400000|2020-09-14 22:10:00|15391.6|15367.6|15385.7|15361.7|15391.6|15367.6|15385.2|15361.2|0
1600121700000|2020-09-14 22:15:00|15384.8|15360.8|15397.2|15373.2|15397.6|15373.6|15384.8|15360.8|0
1600122000000|2020-09-14 22:20:00|15397.6|15373.6|15404.5|15380.5|15406.2|15382.2|15396.8|15372.8|0
1600122300000|2020-09-14 22:25:00|15404.9|15380.9|15406.6|15382.6|15406.6|15382.6|15402.8|15378.8|0
1600122600000|2020-09-14 22:30:00|15405.7|15381.7|15406.5|15382.5|15407.4|15383.4|15401.9|15377.9|0
1600122900000|2020-09-14 22:35:00|15406.9|15382.9|15406.9|15382.9|15407.4|15383.4|15405.7|15381.7|0
1600123200000|2020-09-14 22:40:00|15406.5|15382.5|15410|15386|15410|15386|15406.5|15382.5|0
1600123500000|2020-09-14 22:45:00|15409.5|15385.5|15405.7|15381.7|15411.2|15387.2|15405.7|15381.7|0
1600123800000|2020-09-14 22:50:00|15407.4|15383.4|15410.3|15386.3|15411.7|15387.7|15406.9|15382.9|0
1600124100000|2020-09-14 22:55:00|15409.8|15385.8|15410.7|15386.7|15411.1|15387.1|15407.7|15383.7|0
1600124400000|2020-09-14 23:00:00|15411.1|15387.1|15407.3|15383.3|15411.1|15387.1|15406|15382|0
1600124700000|2020-09-14 23:05:00|15406.9|15382.9|15403.9|15379.9|15408.6|15384.6|15403.1|15379.1|0
1600125000000|2020-09-14 23:10:00|15404.3|15380.3|15410.3|15386.3|15410.8|15386.8|15404.3|15380.3|0
1600125300000|2020-09-14 23:15:00|15409.9|15385.9|15403.9|15379.9|15410.8|15386.8|15403.1|15379.1|0
1600125600000|2020-09-14 23:20:00|15404.8|15380.8|15404.8|15380.8|15406.5|15382.5|15403.1|15379.1|0
1600125900000|2020-09-14 23:25:00|15403.1|15379.1|15396.2|15372.2|15403.1|15379.1|15395.8|15371.8|0
1600126200000|2020-09-14 23:30:00|15397.9|15373.9|15395.4|15371.4|15399.6|15375.6|15395.4|15371.4|0
1600126500000|2020-09-14 23:35:00|15396.2|15372.2|15397.9|15373.9|15397.9|15373.9|15394.5|15370.5|0
1600126800000|2020-09-14 23:40:00|15398.3|15374.3|15391.1|15367.1|15399.6|15375.6|15390.2|15366.2|0
1600127100000|2020-09-14 23:45:00|15390.2|15366.2|15392.8|15368.8|15393.6|15369.6|15388.5|15364.5|0
1600127400000|2020-09-14 23:50:00|15392.3|15368.3|15398.3|15374.3|15398.3|15374.3|15391.9|15367.9|0
1600127700000|2020-09-14 23:55:00|15399.2|15375.2|15403.4|15379.4|15404.3|15380.3|15398.3|15374.3|0
1600128000000|2020-09-15 00:00:00|15404.3|15380.3|15407.7|15383.7|15408.6|15384.6|15400.9|15376.9|0
1600128300000|2020-09-15 00:05:00|15408.6|15384.6|15405.2|15381.2|15408.6|15384.6|15405.2|15381.2|0
1600128600000|2020-09-15 00:10:00|15404.3|15380.3|15400.9|15376.9|15408.6|15384.6|15398.3|15374.3|0
1600128900000|2020-09-15 00:15:00|15401.7|15377.7|15388.7|15364.7|15401.7|15377.7|15388.5|15364.5|0
1600129200000|2020-09-15 00:20:00|15388.9|15364.9|15379.4|15355.4|15388.9|15364.9|15375.3|15351.3|0
1600129500000|2020-09-15 00:25:00|15379.8|15355.8|15380.4|15356.4|15383.4|15359.4|15373.4|15349.4|0
1600129800000|2020-09-15 00:30:00|15380.7|15356.7|15379|15355|15384.1|15360.1|15373|15349|0
1600130100000|2020-09-15 00:35:00|15379.2|15355.2|15381.2|15357.2|15383.7|15359.7|15379|15355|0
1600130400000|2020-09-15 00:40:00|15380.8|15356.8|15381.3|15357.3|15384.5|15360.5|15378.6|15354.6|0
1600130700000|2020-09-15 00:45:00|15381.8|15357.8|15375.8|15351.8|15382.2|15358.2|15375|15351|0
1600131000000|2020-09-15 00:50:00|15375.4|15351.4|15384.3|15360.3|15384.3|15360.3|15375.4|15351.4|0
1600131300000|2020-09-15 00:55:00|15383.9|15359.9|15381.6|15357.6|15383.9|15359.9|15376.7|15352.7|0
1600131600000|2020-09-15 01:00:00|15382|15358|15363.7|15353.7|15382|15368.7|15358.7|15348.7|2231
1600131900000|2020-09-15 01:05:00|15366.2|15356.2|15368.7|15358.7|15376.2|15366.2|15361.2|15351.2|957
1600132200000|2020-09-15 01:10:00|15371.2|15361.2|15363.7|15353.7|15371.2|15361.2|15361.2|15351.2|541
1600132500000|2020-09-15 01:15:00|15361.2|15351.2|15401.2|15391.2|15421.2|15411.2|15353.7|15343.7|2891
1600132800000|2020-09-15 01:20:00|15403.7|15393.7|15403.7|15393.7|15408.7|15398.7|15388.7|15378.7|1343
1600133100000|2020-09-15 01:25:00|15406.2|15396.2|15398.7|15388.7|15408.7|15398.7|15393.7|15383.7|772
1600133400000|2020-09-15 01:30:00|15401.2|15391.2|15376.2|15366.2|15403.7|15393.7|15373.7|15363.7|8257
1600133700000|2020-09-15 01:35:00|15373.7|15363.7|15361.2|15351.2|15376.2|15366.2|15333.7|15323.7|6534
1600134000000|2020-09-15 01:40:00|15363.7|15353.7|15381.2|15371.2|15386.2|15376.2|15358.7|15348.7|4092
1600134300000|2020-09-15 01:45:00|15383.7|15373.7|15403.7|15393.7|15406.2|15396.2|15378.7|15368.7|3783
1600134600000|2020-09-15 01:50:00|15401.2|15391.2|15391.2|15381.2|15416.2|15406.2|15388.7|15378.7|4477
1600134900000|2020-09-15 01:55:00|15393.7|15383.7|15406.2|15396.2|15416.2|15406.2|15391.2|15381.2|2874
1600135200000|2020-09-15 02:00:00|15408.7|15398.7|15458.7|15448.7|15461.2|15451.2|15408.7|15398.7|5598
1600135500000|2020-09-15 02:05:00|15461.2|15451.2|15466.2|15456.2|15466.2|15456.2|15446.2|15436.2|4057
1600135800000|2020-09-15 02:10:00|15468.7|15458.7|15466.2|15456.2|15486.2|15476.2|15461.2|15451.2|4176
1600136100000|2020-09-15 02:15:00|15468.7|15458.7|15476.2|15466.2|15478.7|15468.7|15451.2|15441.2|2540
1600136400000|2020-09-15 02:20:00|15473.7|15463.7|15478.7|15468.7|15481.2|15471.2|15453.7|15443.7|2447
1600136700000|2020-09-15 02:25:00|15476.2|15466.2|15456.2|15446.2|15478.7|15468.7|15456.2|15446.2|1711
1600137000000|2020-09-15 02:30:00|15458.7|15448.7|15466.2|15456.2|15468.7|15458.7|15448.7|15438.7|2342
1600137300000|2020-09-15 02:35:00|15468.7|15458.7|15468.7|15458.7|15478.7|15468.7|15458.7|15448.7|1815
1600137600000|2020-09-15 02:40:00|15466.2|15456.2|15488.7|15478.7|15498.7|15488.7|15463.7|15453.7|3415
1600137900000|2020-09-15 02:45:00|15491.2|15481.2|15448.7|15438.7|15493.7|15483.7|15448.7|15438.7|3442
1600138200000|2020-09-15 02:50:00|15446.2|15436.2|15446.2|15436.2|15458.7|15448.7|15441.2|15431.2|2548
1600138500000|2020-09-15 02:55:00|15443.7|15433.7|15473.7|15463.7|15476.2|15466.2|15443.7|15433.7|2716
1600138800000|2020-09-15 03:00:00|15476.2|15466.2|15478.7|15468.7|15488.7|15478.7|15471.2|15461.2|2489
1600139100000|2020-09-15 03:05:00|15481.2|15471.2|15481.2|15471.2|15486.2|15476.2|15471.2|15461.2|1331
1600139400000|2020-09-15 03:10:00|15483.7|15473.7|15468.7|15458.7|15491.2|15481.2|15466.2|15456.2|2768
1600139700000|2020-09-15 03:15:00|15466.2|15456.2|15491.2|15481.2|15493.7|15483.7|15461.2|15451.2|2413
1600140000000|2020-09-15 03:20:00|15493.7|15483.7|15473.7|15463.7|15503.7|15493.7|15473.7|15463.7|3108
1600140300000|2020-09-15 03:25:00|15468.7|15458.7|15491.2|15481.2|15491.2|15481.2|15466.2|15456.2|1307
1600140600000|2020-09-15 03:30:00|15488.7|15478.7|15481.2|15471.2|15488.7|15478.7|15478.7|15468.7|312
1600140900000|2020-09-15 03:35:00|15478.7|15468.7|15481.2|15471.2|15481.2|15471.2|15476.2|15466.2|369
1600141200000|2020-09-15 03:40:00|15478.7|15468.7|15481.2|15471.2|15483.7|15473.7|15478.7|15468.7|215
1600141500000|2020-09-15 03:45:00|15478.7|15468.7|15486.2|15476.2|15488.7|15478.7|15478.7|15468.7|153
1600141800000|2020-09-15 03:50:00|15488.7|15478.7|15486.2|15476.2|15491.2|15481.2|15483.7|15473.7|380
1600142100000|2020-09-15 03:55:00|15483.7|15473.7|15478.7|15468.7|15486.2|15476.2|15476.2|15466.2|285
1600142400000|2020-09-15 04:00:00|15481.2|15471.2|15486.2|15476.2|15486.2|15476.2|15481.2|15471.2|280
1600142700000|2020-09-15 04:05:00|15483.7|15473.7|15486.2|15476.2|15488.7|15478.7|15483.7|15473.7|169
1600143000000|2020-09-15 04:10:00|15488.7|15478.7|15496.2|15486.2|15496.2|15486.2|15483.7|15473.7|255
1600143300000|2020-09-15 04:15:00|15493.7|15483.7|15496.2|15486.2|15496.2|15486.2|15493.7|15483.7|194
1600143600000|2020-09-15 04:20:00|15493.7|15483.7|15498.7|15488.7|15498.7|15488.7|15493.7|15483.7|200
1600143900000|2020-09-15 04:25:00|15496.2|15486.2|15491.2|15481.2|15496.2|15486.2|15488.7|15478.7|262
1600144200000|2020-09-15 04:30:00|15488.7|15478.7|15491.2|15481.2|15493.7|15483.7|15488.7|15478.7|164
1600144500000|2020-09-15 04:35:00|15493.7|15483.7|15473.7|15463.7|15493.7|15483.7|15471.2|15461.2|797
1600144800000|2020-09-15 04:40:00|15471.2|15461.2|15468.7|15458.7|15476.2|15466.2|15463.7|15453.7|525
1600145100000|2020-09-15 04:45:00|15471.2|15461.2|15478.7|15468.7|15478.7|15468.7|15468.7|15458.7|94
1600145400000|2020-09-15 04:50:00|15476.2|15466.2|15483.7|15473.7|15486.2|15476.2|15476.2|15466.2|188
1600145700000|2020-09-15 04:55:00|15481.2|15471.2|15466.2|15456.2|15486.2|15476.2|15466.2|15456.2|1108
1600146000000|2020-09-15 05:00:00|15468.7|15458.7|15473.7|15463.7|15498.7|15488.7|15468.7|15458.7|3976
1600146300000|2020-09-15 05:05:00|15476.2|15466.2|15486.2|15476.2|15486.2|15476.2|15466.2|15456.2|3013
1600146600000|2020-09-15 05:10:00|15488.7|15478.7|15488.7|15478.7|15498.7|15488.7|15483.7|15473.7|2673
1600146900000|2020-09-15 05:15:00|15491.2|15481.2|15488.7|15478.7|15491.2|15481.2|15473.7|15463.7|3406
1600147200000|2020-09-15 05:20:00|15491.2|15481.2|15488.7|15478.7|15493.7|15483.7|15481.2|15471.2|1143
1600147500000|2020-09-15 05:25:00|15491.2|15481.2|15486.2|15476.2|15493.7|15483.7|15481.2|15471.2|1114
1600147800000|2020-09-15 05:30:00|15488.7|15478.7|15501.2|15491.2|15508.7|15498.7|15488.7|15478.7|1806
1600148100000|2020-09-15 05:35:00|15503.7|15493.7|15483.7|15473.7|15506.2|15496.2|15481.2|15471.2|1393
1600148400000|2020-09-15 05:40:00|15481.2|15471.2|15458.7|15448.7|15486.2|15476.2|15456.2|15446.2|1712
1600148700000|2020-09-15 05:45:00|15456.2|15446.2|15473.7|15463.7|15476.2|15466.2|15453.7|15443.7|1979
1600149000000|2020-09-15 05:50:00|15468.7|15458.7|15468.7|15458.7|15476.2|15466.2|15461.2|15451.2|1340
1600149300000|2020-09-15 05:55:00|15466.2|15456.2|15478.7|15468.7|15483.7|15473.7|15463.7|15453.7|1328
1600149600000|2020-09-15 06:00:00|15481.2|15471.2|15471.2|15461.2|15481.2|15471.2|15446.2|15436.2|3220
1600149900000|2020-09-15 06:05:00|15473.7|15463.7|15488.7|15478.7|15488.7|15478.7|15468.7|15458.7|1843
1600150200000|2020-09-15 06:10:00|15491.2|15481.2|15503.7|15493.7|15511.2|15501.2|15488.7|15478.7|2648
1600150500000|2020-09-15 06:15:00|15506.2|15496.2|15508.7|15498.7|15516.2|15506.2|15496.2|15486.2|2298
1600150800000|2020-09-15 06:20:00|15511.2|15501.2|15511.2|15501.2|15516.2|15506.2|15503.7|15493.7|1223
1600151100000|2020-09-15 06:25:00|15513.7|15503.7|15508.7|15498.7|15516.2|15506.2|15496.2|15486.2|1833
1600151400000|2020-09-15 06:30:00|15506.2|15496.2|15518.7|15508.7|15521.2|15511.2|15498.7|15488.7|2203
1600151700000|2020-09-15 06:35:00|15521.2|15511.2|15518.7|15508.7|15533.7|15523.7|15513.7|15503.7|2754
1600152000000|2020-09-15 06:40:00|15521.2|15511.2|15503.7|15493.7|15521.2|15511.2|15498.7|15488.7|3300
1600152300000|2020-09-15 06:45:00|15506.2|15496.2|15513.7|15503.7|15513.7|15503.7|15498.7|15488.7|1793
1600152600000|2020-09-15 06:50:00|15511.2|15501.2|15496.2|15486.2|15511.2|15501.2|15491.2|15481.2|2229
1600152900000|2020-09-15 06:55:00|15498.7|15488.7|15503.7|15493.7|15503.7|15493.7|15486.2|15476.2|3985
1600153200000|2020-09-15 07:00:00|15486.2|15473.7|15498.7|15486.2|15503.7|15488.7|15486.2|15471.2|2265
1600153500000|2020-09-15 07:05:00|15496.2|15483.7|15491.2|15478.7|15501.2|15488.7|15488.7|15476.2|908
1600153800000|2020-09-15 07:10:00|15488.7|15476.2|15478.7|15466.2|15488.7|15478.7|15478.7|15463.7|809
1600154100000|2020-09-15 07:15:00|15476.2|15463.7|15491.2|15476.2|15491.2|15478.7|15476.2|15463.7|428
1600154400000|2020-09-15 07:20:00|15488.7|15478.7|15498.7|15486.2|15498.7|15486.2|15488.7|15478.7|263
1600154700000|2020-09-15 07:25:00|15501.2|15488.7|15493.7|15481.2|15501.2|15488.7|15491.2|15476.2|335
1600155000000|2020-09-15 07:30:00|15496.2|15478.7|15496.2|15481.2|15496.2|15483.7|15488.7|15476.2|377
1600155300000|2020-09-15 07:35:00|15493.7|15483.7|15498.7|15486.2|15501.2|15488.7|15493.7|15478.7|242
1600155600000|2020-09-15 07:40:00|15496.2|15483.7|15493.7|15478.7|15498.7|15486.2|15493.7|15478.7|487
1600155900000|2020-09-15 07:45:00|15491.2|15476.2|15493.7|15481.2|15496.2|15483.7|15486.2|15473.7|382
1600156200000|2020-09-15 07:50:00|15491.2|15478.7|15493.7|15481.2|15493.7|15481.2|15486.2|15473.7|467
1600156500000|2020-09-15 07:55:00|15491.2|15478.7|15506.2|15491.2|15506.2|15493.7|15491.2|15478.7|530
1600156800000|2020-09-15 08:00:00|15503.7|15488.7|15496.2|15483.7|15506.2|15491.2|15493.7|15481.2|972
1600157100000|2020-09-15 08:05:00|15498.7|15486.2|15498.7|15486.2|15506.2|15493.7|15496.2|15486.2|381
1600157400000|2020-09-15 08:10:00|15496.2|15483.7|15486.2|15473.7|15498.7|15486.2|15483.7|15471.2|686
1600157700000|2020-09-15 08:15:00|15488.7|15471.2|15496.2|15483.7|15496.2|15483.7|15483.7|15471.2|530
1600158000000|2020-09-15 08:20:00|15493.7|15481.2|15491.2|15478.7|15496.2|15483.7|15488.7|15476.2|900
1600158300000|2020-09-15 08:25:00|15493.7|15481.2|15493.7|15481.2|15496.2|15483.7|15486.2|15473.7|1216
1600158600000|2020-09-15 08:30:00|15501.1|15477.1|15498.9|15474.9|15503.8|15479.8|15495.2|15471.2|0
1600158900000|2020-09-15 08:35:00|15497.7|15473.7|15511.7|15487.7|15515.3|15491.3|15496.1|15472.1|1662
1600159200000|2020-09-15 08:40:00|15512.1|15488.1|15520.9|15496.9|15522.1|15498.1|15511.7|15487.7|0
1600159500000|2020-09-15 08:45:00|15520.4|15496.4|15535.5|15511.5|15536.7|15512.7|15520.4|15496.4|0
1600159800000|2020-09-15 08:50:00|15536.3|15512.3|15530.4|15506.4|15538.7|15514.7|15527.6|15503.6|0
1600160100000|2020-09-15 08:55:00|15530.8|15506.8|15528.5|15504.5|15538.2|15514.2|15527.5|15503.5|0
1600160400000|2020-09-15 09:00:00|15528|15504|15511.2|15498.7|15528|15504|15508.7|15493.7|416
1600160700000|2020-09-15 09:05:00|15513.7|15501.2|15511.2|15498.7|15513.7|15501.2|15506.2|15493.7|189
1600161000000|2020-09-15 09:10:00|15508.7|15496.2|15506.2|15493.7|15511.2|15498.7|15503.7|15491.2|117
1600161300000|2020-09-15 09:15:00|15508.7|15496.2|15511.2|15496.2|15513.7|15501.2|15503.7|15491.2|297
1600161600000|2020-09-15 09:20:00|15508.7|15498.7|15513.7|15501.2|15516.2|15503.7|15508.7|15498.7|540
1600161900000|2020-09-15 09:25:00|15516.2|15503.7|15516.2|15503.7|15518.7|15506.2|15513.7|15501.2|91
1600162200000|2020-09-15 09:30:00|15513.7|15501.2|15511.2|15498.7|15516.2|15503.7|15511.2|15498.7|100
1600162500000|2020-09-15 09:35:00|15508.7|15496.2|15508.7|15496.2|15511.2|15498.7|15506.2|15493.7|582
1600162800000|2020-09-15 09:40:00|15506.2|15493.7|15501.2|15488.7|15506.2|15493.7|15501.2|15488.7|153
1600163100000|2020-09-15 09:45:00|15503.7|15491.2|15508.7|15496.2|15508.7|15496.2|15498.7|15486.2|256
1600163400000|2020-09-15 09:50:00|15506.2|15493.7|15508.7|15496.2|15508.7|15496.2|15503.7|15491.2|160
1600163700000|2020-09-15 09:55:00|15511.2|15498.7|15508.7|15496.2|15511.2|15498.7|15508.7|15493.7|106
1600164000000|2020-09-15 10:00:00|15506.2|15493.7|15506.2|15493.7|15508.7|15496.2|15503.7|15491.2|64
1600164300000|2020-09-15 10:05:00|15508.7|15496.2|15503.7|15491.2|15511.2|15498.7|15503.7|15491.2|79
1600164600000|2020-09-15 10:10:00|15506.2|15493.7|15508.7|15496.2|15513.7|15498.7|15503.7|15491.2|303
1600164900000|2020-09-15 10:15:00|15511.2|15498.7|15511.2|15498.7|15511.2|15498.7|15508.7|15496.2|42
1600165200000|2020-09-15 10:20:00|15508.7|15496.2|15508.7|15496.2|15508.7|15496.2|15506.2|15493.7|65
1600165500000|2020-09-15 10:25:00|15506.2|15493.7|15508.7|15496.2|15508.7|15496.2|15506.2|15493.7|34
1600165800000|2020-09-15 10:30:00|15506.2|15493.7|15506.2|15493.7|15508.7|15496.2|15506.2|15493.7|96
1600166100000|2020-09-15 10:35:00||15491.2||15493.7||15493.7||15491.2|28
1600166400000|2020-09-15 10:40:00|15503.7|15491.2|15503.7|15491.2|15503.7|15491.2|15503.7|15491.2|40
1600166700000|2020-09-15 10:45:00|15506.2|15488.7|15506.2|15493.7|15506.2|15493.7|15506.2|15488.7|140
1600167000000|2020-09-15 10:50:00|15508.7|15496.2|15513.7|15501.2|15513.7|15501.2|15508.7|15496.2|91
1600167300000|2020-09-15 10:55:00|15518.7|15503.7|15518.7|15506.2|15518.7|15506.2|15516.2|15503.7|109
1600167600000|2020-09-15 11:00:00|15521.2|15508.7|15518.7|15506.2|15523.7|15511.2|15516.2|15503.7|203
1600167900000|2020-09-15 11:05:00|15521.2|15508.7|15518.7|15506.2|15523.7|15508.7|15518.7|15506.2|97
1600168200000|2020-09-15 11:10:00|15521.2|15508.7|15518.7|15506.2|15521.2|15508.7|15518.7|15503.7|138
1600168500000|2020-09-15 11:15:00|15516.2|15503.7|15518.7|15506.2|15518.7|15506.2|15516.2|15503.7|68
1600168800000|2020-09-15 11:20:00|15521.2|15508.7|15516.2|15503.7|15521.2|15508.7|15516.2|15503.7|57
1600169100000|2020-09-15 11:25:00|15518.7|15506.2|15516.2|15503.7|15518.7|15506.2|15513.7|15501.2|119
1600169400000|2020-09-15 11:30:00|15521.2|15508.7|15518.7|15506.2|15523.7|15511.2|15518.7|15506.2|126
1600169700000|2020-09-15 11:35:00|15521.2|15508.7|15521.2|15508.7|15523.7|15511.2|15518.7|15506.2|48
1600170000000|2020-09-15 11:40:00|15518.7|15506.2|15516.2|15503.7|15521.2|15506.2|15513.7|15501.2|50
1600170300000|2020-09-15 11:45:00|15518.7|15501.2|15518.7|15506.2|15523.7|15508.7|15518.7|15501.2|79
1600170600000|2020-09-15 11:50:00|15521.2|15508.7|15523.7|15511.2|15523.7|15511.2|15521.2|15508.7|279
1600170900000|2020-09-15 11:55:00|15526.2|15508.7|15526.2|15511.2|15531.2|15518.7|15523.7|15508.7|310
1600171200000|2020-09-15 12:00:00|15523.7|15513.7|15518.7|15506.2|15526.2|15513.7|15516.2|15503.7|268
1600171500000|2020-09-15 12:05:00|15521.2|15508.7|15523.7|15511.2|15523.7|15511.2|15518.7|15506.2|98
1600171800000|2020-09-15 12:10:00|15526.2|15508.7|15531.2|15516.2|15531.2|15518.7|15526.2|15508.7|84
1600172100000|2020-09-15 12:15:00|15528.7|15518.7|15531.2|15518.7|15531.2|15518.7|15528.7|15516.2|77
1600172400000|2020-09-15 12:20:00|15533.7|15516.2|15526.2|15513.7|15533.7|15516.2|15526.2|15513.7|179
1600172700000|2020-09-15 12:25:00|15528.7|15516.2|15531.2|15516.2|15531.2|15516.2|15526.2|15513.7|38
1600173000000|2020-09-15 12:30:00|15528.7|15518.7|15536.2|15521.2|15536.2|15523.7|15526.2|15513.7|226
1600173300000|2020-09-15 12:35:00|15533.7|15523.7|15538.7|15526.2|15538.7|15526.2|15533.7|15521.2|162
1600173600000|2020-09-15 12:40:00|15536.2|15523.7|15538.7|15526.2|15538.7|15526.2|15536.2|15523.7|49
1600173900000|2020-09-15 12:45:00|15541.2|15523.7|15533.7|15521.2|15541.2|15528.7|15531.2|15518.7|237
1600174200000|2020-09-15 12:50:00|15531.2|15518.7|15531.2|15518.7|15533.7|15521.2|15531.2|15518.7|54
1600174500000|2020-09-15 12:55:00|15533.7|15521.2|15531.2|15518.7|15533.7|15521.2|15528.7|15516.2|101
1600174800000|2020-09-15 13:00:00|15528.7|15516.2|15533.7|15521.2|15533.7|15521.2|15528.7|15516.2|35
1600175100000|2020-09-15 13:05:00|15536.2|15523.7|15536.2|15523.7|15536.2|15523.7|15533.7|15521.2|347
1600175400000|2020-09-15 13:10:00|15533.7|15521.2|15536.2|15521.2|15536.2|15523.7|15533.7|15521.2|41
1600175700000|2020-09-15 13:15:00|15533.7|15518.7|15538.7|15526.2|15538.7|15526.2|15533.7|15518.7|284
1600176000000|2020-09-15 13:20:00|15536.2|15523.7|15531.2|15518.7|15538.7|15523.7|15528.7|15516.2|183
1600176300000|2020-09-15 13:25:00|15533.7|15521.2|15536.2|15521.2|15536.2|15523.7|15531.2|15518.7|154
1600176600000|2020-09-15 13:30:00|15533.7|15523.7|15528.7|15516.2|15536.2|15523.7|15526.2|15513.7|255
1600176900000|2020-09-15 13:35:00|15526.2|15513.7|15536.2|15523.7|15538.7|15526.2|15526.2|15513.7|180
1600177200000|2020-09-15 13:40:00|15538.7|15526.2|15538.7|15526.2|15546.2|15533.7|15536.2|15521.2|584
1600177500000|2020-09-15 13:45:00|15536.2|15523.7|15518.7|15506.2|15536.2|15523.7|15518.7|15506.2|301
1600177800000|2020-09-15 13:50:00|15521.2|15503.7|15523.7|15511.2|15526.2|15513.7|15513.7|15501.2|569
1600178100000|2020-09-15 13:55:00|15526.2|15513.7|15533.7|15521.2|15533.7|15521.2|15518.7|15506.2|411
1600178400000|2020-09-15 14:00:00|15536.2|15523.7|15541.2|15528.7|15543.7|15531.2|15531.2|15518.7|516
1600178700000|2020-09-15 14:05:00|15538.7|15526.2|15531.2|15516.2|15541.2|15528.7|15526.2|15513.7|315
1600179000000|2020-09-15 14:10:00|15533.7|15518.7|15523.7|15508.7|15536.2|15523.7|15518.7|15506.2|320
1600179300000|2020-09-15 14:15:00|15521.2|15511.2|15523.7|15511.2|15528.7|15513.7|15516.2|15503.7|203
1600179600000|2020-09-15 14:20:00|15521.2|15508.7|15518.7|15506.2|15523.7|15511.2|15516.2|15503.7|570
1600179900000|2020-09-15 14:25:00|15513.7|15501.2|15523.7|15511.2|15528.7|15516.2|15513.7|15501.2|622
1600180200000|2020-09-15 14:30:00|15521.2|15508.7|15531.2|15518.7|15531.2|15518.7|15518.7|15506.2|161
1600180500000|2020-09-15 14:35:00|15533.7|15521.2|15531.2|15518.7|15541.2|15528.7|15528.7|15516.2|226
1600180800000|2020-09-15 14:40:00|15528.7|15516.2|15518.7|15506.2|15531.2|15518.7|15518.7|15506.2|372
1600181100000|2020-09-15 14:45:00|15521.2|15508.7|15531.2|15518.7|15531.2|15518.7|15518.7|15506.2|138
1600181400000|2020-09-15 14:50:00|15528.7|15516.2|15541.2|15528.7|15541.2|15528.7|15528.7|15516.2|300
1600181700000|2020-09-15 14:55:00|15538.7|15526.2|15541.2|15528.7|15543.7|15531.2|15536.2|15523.7|189
1600182000000|2020-09-15 15:00:00|15543.7|15531.2|15538.7|15526.2|15543.7|15531.2|15538.7|15526.2|212
1600182300000|2020-09-15 15:05:00|15536.2|15523.7|15531.2|15518.7|15538.7|15526.2|15531.2|15518.7|168
1600182600000|2020-09-15 15:10:00|15533.7|15521.2|15531.2|15518.7|15536.2|15523.7|15526.2|15513.7|230
1600182900000|2020-09-15 15:15:00|15533.7|15521.2|15543.7|15531.2|15543.7|15531.2|15533.7|15521.2|373
1600183200000|2020-09-15 15:20:00|15541.2|15528.7|15538.7|15526.2|15543.7|15531.2|15538.7|15526.2|629
1600183500000|2020-09-15 15:25:00|15536.2|15523.7|15536.2|15523.7|15541.2|15528.7|15531.2|15518.7|623
1600183800000|2020-09-15 15:30:00|15533.7|15521.2|15536.2|15521.2|15538.7|15526.2|15533.7|15521.2|372
1600184100000|2020-09-15 15:35:00|15533.7|15523.7|15543.7|15531.2|15543.7|15531.2|15533.7|15521.2|230
1600184400000|2020-09-15 15:40:00|15546.2|15533.7|15538.7|15526.2|15546.2|15533.7|15538.7|15526.2|398
1600184700000|2020-09-15 15:45:00|15536.2|15523.7|15538.7|15526.2|15538.7|15526.2|15536.2|15523.7|120
1600185000000|2020-09-15 15:50:00|15536.2|15523.7|15531.2|15518.7|15536.2|15523.7|15528.7|15516.2|414
1600185300000|2020-09-15 15:55:00|15533.7|15521.2|15533.7|15521.2|15536.2|15523.7|15531.2|15518.7|99
1600185600000|2020-09-15 16:00:00|15536.2|15523.7|15538.7|15526.2|15541.2|15528.7|15533.7|15521.2|195
1600185900000|2020-09-15 16:05:00|15536.2|15523.7|15533.7|15521.2|15538.7|15526.2|15533.7|15521.2|79
1600186200000|2020-09-15 16:10:00|15531.2|15518.7|15538.7|15526.2|15538.7|15526.2|15531.2|15518.7|78
1600186500000|2020-09-15 16:15:00|15536.2|15523.7|15538.7|15526.2|15538.7|15526.2|15536.2|15523.7|48
1600186800000|2020-09-15 16:20:00|15536.2|15523.7|15536.2|15523.7|15538.7|15526.2|15533.7|15521.2|36
1600187100000|2020-09-15 16:25:00|15533.7|15521.2|15538.7|15526.2|15538.7|15526.2|15531.2|15518.7|30
1600187400000|2020-09-15 16:30:00|||||||||6
1600187700000|2020-09-15 16:35:00|||||||||10
1600188000000|2020-09-15 16:40:00|15541.2|15528.7|15538.7|15526.2|15541.2|15528.7|15538.7|15526.2|115
1600188300000|2020-09-15 16:45:00|15536.2|15523.7|15536.2|15523.7|15541.2|15528.7|15536.2|15523.7|83
1600188600000|2020-09-15 16:50:00|15533.7|15521.2|15533.7|15521.2|15538.7|15526.2|15533.7|15521.2|188
1600188900000|2020-09-15 16:55:00|15531.2|15518.7|15536.2|15523.7|15536.2|15523.7|15531.2|15518.7|115
1600189200000|2020-09-15 17:00:00|15538.7|15526.2|15536.2|15523.7|15543.7|15531.2|15533.7|15521.2|157
1600189500000|2020-09-15 17:05:00|15533.7|15521.2|15536.2|15523.7|15538.7|15526.2|15533.7|15521.2|77
1600189800000|2020-09-15 17:10:00|15538.7|15526.2|15538.7|15526.2|15541.2|15528.7|15536.2|15523.7|80
1600190100000|2020-09-15 17:15:00|15541.2|15528.7|15536.2|15523.7|15541.2|15528.7|15536.2|15521.2|114
1600190400000|2020-09-15 17:20:00|15533.7|15521.2|15536.2|15523.7|15536.2|15523.7|15533.7|15518.7|61
1600190700000|2020-09-15 17:25:00|15533.7|15521.2|15533.7|15521.2|15536.2|15523.7|15533.7|15521.2|92
1600191000000|2020-09-15 17:30:00|15536.2|15523.7|15536.2|15523.7|15536.2|15523.7|15536.2|15523.7|14
1600191300000|2020-09-15 17:35:00|15538.7|15526.2|15538.7|15526.2|15543.7|15531.2|15538.7|15526.2|145
1600191600000|2020-09-15 17:40:00|15541.2|15528.7|15541.2|15528.7|15541.2|15528.7|15541.2|15528.7|28
1600191900000|2020-09-15 17:45:00|15543.7|15531.2|15543.7|15531.2|15543.7|15531.2|15543.7|15531.2|43
1600192200000|2020-09-15 17:50:00|15546.2|15528.7|15543.7|15531.2|15546.2|15533.7|15543.7|15528.7|134
1600192500000|2020-09-15 17:55:00|15541.2|15528.7|15536.2|15523.7|15541.2|15528.7|15536.2|15523.7|53
1600192800000|2020-09-15 18:00:00|15538.7|15526.2|15533.7|15521.2|15538.7|15526.2|15531.2|15518.7|157
1600193100000|2020-09-15 18:05:00|15536.2|15523.7|15528.7|15516.2|15536.2|15523.7|15528.7|15516.2|202
1600193400000|2020-09-15 18:10:00|15531.2|15518.7|15533.7|15521.2|15536.2|15523.7|15531.2|15516.2|54
1600193700000|2020-09-15 18:15:00|15536.2|15518.7|15531.2|15518.7|15536.2|15521.2|15531.2|15518.7|51
1600194000000|2020-09-15 18:20:00|15533.7|15521.2|15531.2|15518.7|15533.7|15521.2|15528.7|15516.2|39
1600194300000|2020-09-15 18:25:00|15528.7|15516.2|15531.2|15518.7|15531.2|15518.7|15526.2|15513.7|90
1600194600000|2020-09-15 18:30:00|15528.7|15516.2|15528.7|15516.2|15528.7|15516.2|15523.7|15511.2|93
1600194900000|2020-09-15 18:35:00|15531.2|15518.7|15528.7|15516.2|15531.2|15518.7|15528.7|15516.2|26
1600195200000|2020-09-15 18:40:00|15531.2|15518.7|15532.5|15522.5|15533.7|15522.5|15528.7|15516.2|94
1600195500000|2020-09-15 18:45:00|15535|15525|15535|15525|15535|15525|15532.5|15522.5|30
1600195800000|2020-09-15 18:50:00|15532.5|15522.5|15535|15525|15535|15525|15532.5|15522.5|86
1600196100000|2020-09-15 18:55:00|15532.5|15522.5|15537.5|15527.5|15537.5|15527.5|15532.5|15522.5|145
1600196400000|2020-09-15 19:00:00|15536.2|15526.2|15535|15525|15537.5|15527.5|15535|15525|53
1600196700000|2020-09-15 19:05:00|15533.7|15523.7|15527.5|15517.5|15535|15525|15527.5|15517.5|256
1600197000000|2020-09-15 19:10:00|15526.2|15516.2|15522.5|15512.5|15527.5|15517.5|15522.5|15512.5|49
1600197300000|2020-09-15 19:15:00|15523.7|15513.7|15527.5|15517.5|15530|15520|15522.5|15512.5|86
1600197600000|2020-09-15 19:20:00|15526.2|15516.2|15525|15515|15527.5|15517.5|15523.7|15513.7|108
1600197900000|2020-09-15 19:25:00|15527.5|15517.5|15526.2|15516.2|15530|15520|15522.5|15512.5|103
1600198200000|2020-09-15 19:30:00|15527.5|15517.5|15520|15510|15527.5|15517.5|15517.5|15507.5|283
1600198500000|2020-09-15 19:35:00|15517.5|15507.5|15517.5|15507.5|15522.5|15512.5|15516.2|15506.2|121
1600198800000|2020-09-15 19:40:00|15516.2|15506.2|15517.5|15507.5|15520|15510|15515|15505|619
1600199100000|2020-09-15 19:45:00|15515|15505|15515|15505|15520|15510|15515|15505|346
1600199400000|2020-09-15 19:50:00|15512.5|15502.5|15522.5|15512.5|15522.5|15512.5|15512.5|15502.5|289
1600199700000|2020-09-15 19:55:00|15525|15515|15527.5|15517.5|15528.7|15518.7|15525|15515|240
1600200000000|2020-09-15 20:00:00|15526.2|15516.2|15526.2|15516.2|15527.5|15517.5|15525|15515|72
1600200300000|2020-09-15 20:05:00|15525|15515|15528.7|15518.7|15530|15520|15525|15515|84
1600200600000|2020-09-15 20:10:00|15527.5|15517.5|15522.5|15512.5|15527.5|15517.5|15522.5|15512.5|37
1600200900000|2020-09-15 20:15:00|15530.4|15506.4|15531.3|15507.3|15531.6|15507.6|15528.6|15504.6|36
1600201200000|2020-09-15 20:20:00|15531.2|15507.2|15530.9|15506.9|15531.3|15507.3|15530.6|15506.6|125
1600201500000|2020-09-15 20:25:00|15531.6|15507.6|15530.5|15506.5|15531.7|15507.7|15530.5|15506.5|44
1600201800000|2020-09-15 20:30:00|15529|15505|15529|15505|15532.4|15508.4|15528.1|15504.1|55
1600202100000|2020-09-15 20:35:00|15529.9|15505.9|15533.3|15509.3|15536.7|15512.7|15529.9|15505.9|19
1600202400000|2020-09-15 20:40:00|15532.4|15508.4|15529|15505|15532.4|15508.4|15528.1|15504.1|28
1600202700000|2020-09-15 20:45:00|15528.1|15504.1|15529|15505|15529.9|15505.9|15527.3|15503.3|34
1600203000000|2020-09-15 20:50:00|15529.9|15505.9|15528.1|15504.1|15530.7|15506.7|15527.3|15503.3|24
1600203300000|2020-09-15 20:55:00|15527.3|15503.3|15529.4|15505.4|15531.6|15507.6|15527.3|15503.3|101
1600203600000|2020-09-15 21:00:00|15529.2|15505.2|15528.1|15504.1|15529.7|15505.7|15528.1|15504.1|2
1600203900000|2020-09-15 21:05:00|15528.4|15504.4|15528.3|15504.3|15528.4|15504.4|15527.4|15503.4|1
1600204200000|2020-09-15 21:10:00|15529.2|15505.2|15530.1|15506.1|15531|15507|15529.2|15505.2|2
1600204500000|2020-09-15 21:15:00|15530.5|15506.5|15530.5|15506.5|15530.6|15506.6|15530.1|15506.1|1
1600204800000|2020-09-15 21:20:00|15530.2|15506.2|15532.1|15508.1|15533.4|15509.4|15530.2|15506.2|0
1600205100000|2020-09-15 21:25:00|15532.4|15508.4|15532.4|15508.4|15532.4|15508.4|15532.2|15508.2|0
1600205400000|2020-09-15 21:30:00|15532.5|15508.5|15532.4|15508.4|15533.8|15509.8|15532.4|15508.4|0
1600205700000|2020-09-15 21:35:00|15532.2|15508.2|15532.1|15508.1|15532.4|15508.4|15532.1|15508.1|0
1600206000000|2020-09-15 21:40:00|15532.4|15508.4|15531.9|15507.9|15532.4|15508.4|15531.9|15507.9|0
1600206300000|2020-09-15 21:45:00|15531.5|15507.5|15532.5|15508.5|15532.5|15508.5|15531.5|15507.5|0
1600206600000|2020-09-15 21:50:00|15531.8|15507.8|15532.5|15508.5|15532.5|15508.5|15531.8|15507.8|0
1600206900000|2020-09-15 21:55:00|15532.6|15508.6|15533.1|15509.1|15533.1|15509.1|15532.5|15508.5|0
1600207200000|2020-09-15 22:00:00|15532.4|15508.4|15539.6|15515.6|15542.2|15518.2|15532.4|15508.4|0
1600207500000|2020-09-15 22:05:00|15540.5|15516.5|15537.9|15513.9|15540.5|15516.5|15537|15513|0
1600207800000|2020-09-15 22:10:00|15537|15513|15538.7|15514.7|15538.7|15514.7|15535.3|15511.3|0
1600208100000|2020-09-15 22:15:00|15539.6|15515.6|15535.6|15511.6|15539.6|15515.6|15534.3|15510.3|0
1600208400000|2020-09-15 22:20:00|15535.2|15511.2|15536.9|15512.9|15539.5|15515.5|15535.2|15511.2|0
1600208700000|2020-09-15 22:25:00|15537.3|15513.3|15536.9|15512.9|15537.3|15513.3|15536.9|15512.9|0
1600209000000|2020-09-15 22:30:00|15537.8|15513.8|15536.9|15512.9|15537.8|15513.8|15536.1|15512.1|0
1600209300000|2020-09-15 22:35:00|15536.1|15512.1|15532.6|15508.6|15536.9|15512.9|15530|15506|0
1600209600000|2020-09-15 22:40:00|15533.5|15509.5|15533.9|15509.9|15535.2|15511.2|15533.5|15509.5|0
1600209900000|2020-09-15 22:45:00|15533.5|15509.5|15536.1|15512.1|15536.1|15512.1|15533.5|15509.5|0
1600210200000|2020-09-15 22:50:00|15536.5|15512.5|15527.8|15503.8|15536.9|15512.9|15526.1|15502.1|0
1600210500000|2020-09-15 22:55:00|15528.7|15504.7|15530.4|15506.4|15530.4|15506.4|15527.8|15503.8|0
1600210800000|2020-09-15 23:00:00|15531.2|15507.2|15529|15505|15531.2|15507.2|15529|15505|0
1600211100000|2020-09-15 23:05:00|15529.4|15505.4|15525.6|15501.6|15529.4|15505.4|15525.6|15501.6|0
1600211400000|2020-09-15 23:10:00|15525.1|15501.1|15522.6|15498.6|15525.6|15501.6|15519.5|15495.5|0
1600211700000|2020-09-15 23:15:00|15523.1|15499.1|15519.3|15495.3|15523.5|15499.5|15517.5|15493.5|0
1600212000000|2020-09-15 23:20:00|15518.5|15494.5|15513.3|15489.3|15518.5|15494.5|15513.3|15489.3|0
1600212300000|2020-09-15 23:25:00|15512.4|15488.4|15515.5|15491.5|15516.4|15492.4|15507.7|15483.7|0
1600212600000|2020-09-15 23:30:00|15512.9|15488.9|15512.9|15488.9|15515.5|15491.5|15510.3|15486.3|0
1600212900000|2020-09-15 23:35:00|15512.5|15488.5|15508.6|15484.6|15515.5|15491.5|15507.8|15483.8|0
1600213200000|2020-09-15 23:40:00|15507.8|15483.8|15506.8|15482.8|15510.3|15486.3|15504.2|15480.2|0
1600213500000|2020-09-15 23:45:00|15507.6|15483.6|15502.8|15478.8|15508.5|15484.5|15500.2|15476.2|0
1600213800000|2020-09-15 23:50:00|15503.2|15479.2|15507.6|15483.6|15510.6|15486.6|15502.8|15478.8|0
1600214100000|2020-09-15 23:55:00|15507.2|15483.2|15511.2|15487.2|15513.2|15489.2|15507.2|15483.2|0
1600214400000|2020-09-16 00:00:00|15512|15488|15515.1|15491.1|15516|15492|15507.7|15483.7|0
1600214700000|2020-09-16 00:05:00|15514.7|15490.7|15507.4|15483.4|15514.7|15490.7|15504.4|15480.4|0
1600215000000|2020-09-16 00:10:00|15506.6|15482.6|15503.1|15479.1|15511.7|15487.7|15502.3|15478.3|0
1600215300000|2020-09-16 00:15:00|15503.5|15479.5|15501.8|15477.8|15505.7|15481.7|15490.5|15466.5|0
1600215600000|2020-09-16 00:20:00|15501.4|15477.4|15504.5|15480.5|15505|15481|15500.9|15476.9|0
1600215900000|2020-09-16 00:25:00|15504.8|15480.8|15509|15485|15509.2|15485.2|15503.8|15479.8|0
1600216200000|2020-09-16 00:30:00|15508.6|15484.6|15512.2|15488.2|15513.1|15489.1|15508.6|15484.6|0
1600216500000|2020-09-16 00:35:00|15512.7|15488.7|15517.1|15493.1|15517.1|15493.1|15512.2|15488.2|0
1600216800000|2020-09-16 00:40:00|15516.7|15492.7|15517.6|15493.6|15521.6|15497.6|15516.7|15492.7|0
1600217100000|2020-09-16 00:45:00|15517.8|15493.8|15520.3|15496.3|15521.2|15497.2|15517.1|15493.1|0
1600217400000|2020-09-16 00:50:00|15520.5|15496.5|15524|15500|15524|15500|15516.7|15492.7|0
1600217700000|2020-09-16 00:55:00|15524.4|15500.4|15524|15500|15526.7|15502.7|15521.6|15497.6|0
1600218000000|2020-09-16 01:00:00|15523.5|15499.5|15498.8|15488.8|15523.5|15511.3|15491.3|15481.3|1495
1600218300000|2020-09-16 01:05:00|15501.3|15491.3|15503.8|15493.8|15506.3|15496.3|15488.8|15478.8|668
1600218600000|2020-09-16 01:10:00|15501.3|15491.3|15501.3|15491.3|15501.3|15491.3|15483.8|15473.8|749
1600218900000|2020-09-16 01:15:00|15496.3|15486.3|15511.3|15501.3|15528.8|15518.8|15491.3|15481.3|2040
1600219200000|2020-09-16 01:20:00|15508.8|15498.8|15496.3|15486.3|15516.3|15506.3|15491.3|15481.3|1242
1600219500000|2020-09-16 01:25:00|15493.8|15483.8|15486.3|15476.3|15496.3|15486.3|15478.8|15468.8|2922
1600219800000|2020-09-16 01:30:00|15488.8|15478.8|15441.3|15431.3|15491.3|15481.3|15441.3|15431.3|13174
1600220100000|2020-09-16 01:35:00|15443.8|15433.8|15431.3|15421.3|15448.8|15438.8|15418.8|15408.8|8212
1600220400000|2020-09-16 01:40:00|15433.8|15423.8|15433.8|15423.8|15451.3|15441.3|15423.8|15413.8|4264
1600220700000|2020-09-16 01:45:00|15431.3|15421.3|15401.3|15391.3|15433.8|15423.8|15391.3|15381.3|5164
1600221000000|2020-09-16 01:50:00|15398.8|15388.8|15408.8|15398.8|15418.8|15408.8|15383.8|15373.8|5514
1600221300000|2020-09-16 01:55:00|15411.3|15401.3|15416.3|15406.3|15431.3|15421.3|15406.3|15396.3|3667
1600221600000|2020-09-16 02:00:00|15418.8|15408.8|15416.3|15406.3|15423.8|15413.8|15408.8|15398.8|2570
1600221900000|2020-09-16 02:05:00|15418.8|15408.8|15423.8|15413.8|15453.8|15443.8|15413.8|15403.8|4460
1600222200000|2020-09-16 02:10:00|15421.3|15411.3|15411.3|15401.3|15431.3|15421.3|15408.8|15398.8|2358
1600222500000|2020-09-16 02:15:00|15408.8|15398.8|15418.8|15408.8|15421.3|15411.3|15401.3|15391.3|2345
1600222800000|2020-09-16 02:20:00|15421.3|15411.3|15431.3|15421.3|15433.8|15423.8|15416.3|15406.3|1744
1600223100000|2020-09-16 02:25:00|15433.8|15423.8|15431.3|15421.3|15443.8|15433.8|15421.3|15411.3|2112
1600223400000|2020-09-16 02:30:00|15433.8|15423.8|15438.8|15428.8|15443.8|15433.8|15426.3|15416.3|2003
1600223700000|2020-09-16 02:35:00|15441.3|15431.3|15448.8|15438.8|15453.8|15443.8|15433.8|15423.8|2349
1600224000000|2020-09-16 02:40:00|15451.3|15441.3|15428.8|15418.8|15456.3|15446.3|15426.3|15416.3|1702
1600224300000|2020-09-16 02:45:00|15426.3|15416.3|15428.8|15418.8|15433.8|15423.8|15423.8|15413.8|1467
1600224600000|2020-09-16 02:50:00|15426.3|15416.3|15408.8|15398.8|15428.8|15418.8|15401.3|15391.3|2139
1600224900000|2020-09-16 02:55:00|15411.3|15401.3|15421.3|15411.3|15423.8|15413.8|15408.8|15398.8|1504
1600225200000|2020-09-16 03:00:00|15423.8|15413.8|15416.3|15406.3|15426.3|15416.3|15401.3|15391.3|2718
1600225500000|2020-09-16 03:05:00|15418.8|15408.8|15423.8|15413.8|15431.3|15421.3|15411.3|15401.3|1534
1600225800000|2020-09-16 03:10:00|15426.3|15416.3|15428.8|15418.8|15436.3|15426.3|15421.3|15411.3|1585
1600226100000|2020-09-16 03:15:00|15431.3|15421.3|15406.3|15396.3|15433.8|15423.8|15403.8|15393.8|2020
1600226400000|2020-09-16 03:20:00|15408.8|15398.8|15411.3|15401.3|15413.8|15403.8|15398.8|15388.8|2447
1600226700000|2020-09-16 03:25:00|15413.8|15403.8|15398.8|15388.8|15416.3|15406.3|15396.3|15386.3|2249
1600227000000|2020-09-16 03:30:00|15396.3|15386.3|15403.8|15393.8|15403.8|15393.8|15396.3|15386.3|716
1600227300000|2020-09-16 03:35:00|15406.3|15396.3|15403.8|15393.8|15406.3|15396.3|15398.8|15388.8|285
1600227600000|2020-09-16 03:40:00|15401.3|15391.3|15393.8|15383.8|15401.3|15391.3|15391.3|15381.3|703
1600227900000|2020-09-16 03:45:00|15391.3|15381.3|15393.8|15383.8|15396.3|15386.3|15391.3|15381.3|299
1600228200000|2020-09-16 03:50:00|15391.3|15381.3|15391.3|15381.3|15393.8|15383.8|15388.8|15378.8|246
1600228500000|2020-09-16 03:55:00|15393.8|15383.8|15398.8|15388.8|15401.3|15391.3|15393.8|15383.8|186
1600228800000|2020-09-16 04:00:00|15396.3|15386.3|15401.3|15391.3|15401.3|15391.3|15396.3|15386.3|169
1600229100000|2020-09-16 04:05:00|15398.8|15388.8|15401.3|15391.3|15401.3|15391.3|15398.8|15388.8|93
1600229400000|2020-09-16 04:10:00|15398.8|15388.8|15403.8|15393.8|15403.8|15393.8|15398.8|15388.8|109
1600229700000|2020-09-16 04:15:00|15401.3|15391.3|15403.8|15393.8|15403.8|15393.8|15398.8|15388.8|96
1600230000000|2020-09-16 04:20:00|15401.3|15391.3|15403.8|15393.8|15406.3|15396.3|15401.3|15391.3|186
1600230300000|2020-09-16 04:25:00|15406.3|15396.3|15398.8|15388.8|15406.3|15396.3|15393.8|15383.8|204
1600230600000|2020-09-16 04:30:00|15393.8|15383.8|15393.8|15383.8|15393.8|15383.8|15391.3|15381.3|184
1600230900000|2020-09-16 04:35:00|15396.3|15386.3|15393.8|15383.8|15396.3|15386.3|15391.3|15381.3|49
1600231200000|2020-09-16 04:40:00|15396.3|15386.3|15396.3|15386.3|15396.3|15386.3|15393.8|15383.8|93
1600231500000|2020-09-16 04:45:00|15393.8|15383.8|15396.3|15386.3|15396.3|15386.3|15391.3|15381.3|77
1600231800000|2020-09-16 04:50:00|15393.8|15383.8|15391.3|15381.3|15396.3|15386.3|15388.8|15378.8|374
1600232100000|2020-09-16 04:55:00|15388.8|15378.8|15386.3|15376.3|15391.3|15381.3|15386.3|15376.3|506
1600232400000|2020-09-16 05:00:00|15388.8|15378.8|15388.8|15378.8|15393.8|15383.8|15381.3|15371.3|2834
1600232700000|2020-09-16 05:05:00|15386.3|15376.3|15378.8|15368.8|15386.3|15376.3|15356.3|15346.3|4125
1600233000000|2020-09-16 05:10:00|15376.3|15366.3|15378.8|15368.8|15378.8|15368.8|15363.8|15353.8|1952
1600233300000|2020-09-16 05:15:00|15376.3|15366.3|15391.3|15381.3|15393.8|15383.8|15368.8|15358.8|1810
1600233600000|2020-09-16 05:20:00|15393.8|15383.8|15396.3|15386.3|15401.3|15391.3|15386.3|15376.3|2410
1600233900000|2020-09-16 05:25:00|15398.8|15388.8|15391.3|15381.3|15401.3|15391.3|15386.3|15376.3|1516
1600234200000|2020-09-16 05:30:00|15388.8|15378.8|15396.3|15386.3|15401.3|15391.3|15386.3|15376.3|1825
1600234500000|2020-09-16 05:35:00|15398.8|15388.8|15393.8|15383.8|15398.8|15388.8|15388.8|15378.8|1409
1600234800000|2020-09-16 05:40:00|15391.3|15381.3|15381.3|15371.3|15396.3|15386.3|15378.8|15368.8|1575
1600235100000|2020-09-16 05:45:00|15378.8|15368.8|15368.8|15358.8|15378.8|15368.8|15366.3|15356.3|2131
1600235400000|2020-09-16 05:50:00|15373.8|15363.8|15373.8|15363.8|15388.8|15378.8|15373.8|15363.8|2053
1600235700000|2020-09-16 05:55:00|15371.3|15361.3|15363.8|15353.8|15373.8|15363.8|15353.8|15343.8|2620
1600236000000|2020-09-16 06:00:00|15366.3|15356.3|15356.3|15346.3|15366.3|15356.3|15351.3|15341.3|1988
1600236300000|2020-09-16 06:05:00|15358.8|15348.8|15331.3|15321.3|15366.3|15356.3|15331.3|15321.3|2604
1600236600000|2020-09-16 06:10:00|15328.8|15318.8|15303.8|15293.8|15331.3|15321.3|15296.3|15286.3|7408
1600236900000|2020-09-16 06:15:00|15301.3|15291.3|15301.3|15291.3|15318.8|15308.8|15298.8|15288.8|2497
1600237200000|2020-09-16 06:20:00|15298.8|15288.8|15311.3|15301.3|15311.3|15301.3|15293.8|15283.8|3310
1600237500000|2020-09-16 06:25:00|15308.8|15298.8|15318.8|15308.8|15323.8|15313.8|15306.3|15296.3|1665
1600237800000|2020-09-16 06:30:00|15321.3|15311.3|15331.3|15321.3|15356.3|15346.3|15316.3|15306.3|3659
1600238100000|2020-09-16 06:35:00|15333.8|15323.8|15341.3|15331.3|15343.8|15333.8|15328.8|15318.8|2086
1600238400000|2020-09-16 06:40:00|15338.8|15328.8|15341.3|15331.3|15353.8|15343.8|15338.8|15328.8|1980
1600238700000|2020-09-16 06:45:00|15343.8|15333.8|15351.3|15341.3|15358.8|15348.8|15338.8|15328.8|4303
1600239000000|2020-09-16 06:50:00|15348.8|15338.8|15348.8|15338.8|15363.8|15353.8|15348.8|15338.8|2567
1600239300000|2020-09-16 06:55:00|15351.3|15341.3|15333.8|15323.8|15358.8|15348.8|15333.8|15323.8|3939
1600239600000|2020-09-16 07:00:00|15338.8|15326.3|15361.3|15348.8|15363.8|15351.3|15336.3|15323.8|1403
1600239900000|2020-09-16 07:05:00|15363.8|15351.3|15363.8|15348.8|15366.3|15353.8|15358.8|15346.3|520
1600240200000|2020-09-16 07:10:00|15361.3|15351.3|15366.3|15351.3|15368.8|15353.8|15361.3|15348.8|673
1600240500000|2020-09-16 07:15:00|15363.8|15353.8|15363.8|15351.3|15363.8|15353.8|15358.8|15346.3|253
1600240800000|2020-09-16 07:20:00|15361.3|15348.8|15363.8|15351.3|15366.3|15351.3|15361.3|15348.8|216
1600241100000|2020-09-16 07:25:00|15366.3|15353.8|15363.8|15351.3|15366.3|15353.8|15363.8|15351.3|230
1600241400000|2020-09-16 07:30:00|15366.3|15353.8|15371.3|15358.8|15378.8|15363.8|15363.8|15353.8|695
1600241700000|2020-09-16 07:35:00|15368.8|15356.3|15366.3|15353.8|15371.3|15356.3|15366.3|15353.8|409
1600242000000|2020-09-16 07:40:00|15368.8|15356.3|15363.8|15348.8|15368.8|15356.3|15361.3|15348.8|391
1600242300000|2020-09-16 07:45:00|15366.3|15351.3|15361.3|15348.8|15368.8|15353.8|15361.3|15348.8|393
1600242600000|2020-09-16 07:50:00|15363.8|15351.3|15368.8|15353.8|15368.8|15356.3|15361.3|15348.8|205
1600242900000|2020-09-16 07:55:00|15366.3|15356.3|15361.3|15348.8|15368.8|15356.3|15358.8|15346.3|652
1600243200000|2020-09-16 08:00:00|15358.8|15346.3|15358.8|15346.3|15361.3|15346.3|15351.3|15336.3|907
1600243500000|2020-09-16 08:05:00|15361.3|15348.8|15361.3|15346.3|15366.3|15353.8|15358.8|15346.3|355
1600243800000|2020-09-16 08:10:00|15363.8|15348.8|15361.3|15348.8|15366.3|15353.8|15356.3|15343.8|174
1600244100000|2020-09-16 08:15:00|15358.8|15346.3|15358.8|15346.3|15361.3|15348.8|15358.8|15346.3|195
1600244400000|2020-09-16 08:20:00|15361.3|15348.8|15361.3|15348.8|15366.3|15353.8|15358.8|15346.3|758
1600244700000|2020-09-16 08:25:00|15363.8|15346.3|15368.8|15356.3|15371.3|15358.8|15361.3|15346.3|1003
1600245000000|2020-09-16 08:30:00|15375.8|15351.8|15380|15356|15380.8|15356.8|15373.1|15349.1|0
1600245300000|2020-09-16 08:35:00|15380.4|15356.4|15379.2|15355.2|15382.3|15358.3|15378.7|15354.7|133
1600245600000|2020-09-16 08:40:00|15378.7|15354.7|15373.6|15349.6|15382.3|15358.3|15373.6|15349.6|0
1600245900000|2020-09-16 08:45:00|15373.2|15349.2|15374.1|15350.1|15376.8|15352.8|15373.2|15349.2|0
1600246200000|2020-09-16 08:50:00|15373.6|15349.6|15372.5|15348.5|15374.5|15350.5|15367.8|15343.8|0
1600246500000|2020-09-16 08:55:00|15373.6|15349.6|15373.6|15349.6|15380.8|15356.8|15369.2|15345.2|0
1600246800000|2020-09-16 09:00:00|15366.3|15353.8|15361.3|15346.3|15371.3|15358.8|15358.8|15346.3|586
1600247100000|2020-09-16 09:05:00|15358.8|15348.8|15366.3|15351.3|15368.8|15356.3|15358.8|15346.3|219
1600247400000|2020-09-16 09:10:00|15363.8|15353.8|15366.3|15353.8|15368.8|15353.8|15363.8|15351.3|146
1600247700000|2020-09-16 09:15:00|15363.8|15351.3|15358.8|15346.3|15366.3|15353.8|15351.3|15338.8|142
1600248000000|2020-09-16 09:20:00|15361.3|15348.8|15368.8|15356.3|15371.3|15358.8|15361.3|15348.8|79
1600248300000|2020-09-16 09:25:00|15366.3|15353.8|15368.8|15356.3|15371.3|15358.8|15366.3|15353.8|37
1600248600000|2020-09-16 09:30:00|15366.3|15353.8|15371.3|15358.8|15371.3|15358.8|15366.3|15353.8|87
1600248900000|2020-09-16 09:35:00|15373.8|15361.3|15376.3|15363.8|15376.3|15363.8|15371.3|15358.8|93
1600249200000|2020-09-16 09:40:00|15378.8|15366.3|15373.8|15361.3|15378.8|15366.3|15373.8|15361.3|115
1600249500000|2020-09-16 09:45:00|15371.3|15358.8|15368.8|15356.3|15371.3|15358.8|15368.8|15356.3|63
1600249800000|2020-09-16 09:50:00|15366.3|15353.8|15371.3|15358.8|15371.3|15358.8|15366.3|15353.8|21
1600250100000|2020-09-16 09:55:00|15368.8|15356.3|15371.3|15358.8|15371.3|15358.8|15368.8|15356.3|25
1600250400000|2020-09-16 10:00:00|15368.8|15356.3|15376.3|15363.8|15376.3|15363.8|15368.8|15356.3|262
1600250700000|2020-09-16 10:05:00||15361.3||15363.8||15363.8||15361.3|30
1600251000000|2020-09-16 10:10:00|15378.8|15361.3|15373.8|15361.3|15378.8|15361.3|15373.8|15361.3|82
1600251300000|2020-09-16 10:15:00|15371.3|15358.8|15363.8|15348.8|15371.3|15358.8|15361.3|15348.8|242
1600251600000|2020-09-16 10:20:00|15361.3|15351.3|15363.8|15351.3|15363.8|15351.3|15361.3|15351.3|64
1600251900000|2020-09-16 10:25:00|15361.3|15348.8|15363.8|15351.3|15363.8|15351.3|15358.8|15346.3|148
1600252200000|2020-09-16 10:30:00|15366.3|15353.8|15363.8|15351.3|15368.8|15353.8|15363.8|15351.3|77
1600252500000|2020-09-16 10:35:00|15366.3|15353.8|15366.3|15353.8|15366.3|15353.8|15363.8|15351.3|34
1600252800000|2020-09-16 10:40:00|15363.8|15351.3|15366.3|15353.8|15366.3|15353.8|15363.8|15351.3|56
1600253100000|2020-09-16 10:45:00|15368.8|15356.3|15371.3|15356.3|15371.3|15358.8|15366.3|15353.8|55
1600253400000|2020-09-16 10:50:00|15368.8|15358.8|15373.8|15361.3|15373.8|15361.3|15368.8|15358.8|63
1600253700000|2020-09-16 10:55:00|15371.3|15358.8|15371.3|15358.8|15371.3|15358.8|15371.3|15358.8|14
1600254000000|2020-09-16 11:00:00|15373.8|15361.3|15371.3|15358.8|15373.8|15361.3|15371.3|15358.8|52
1600254300000|2020-09-16 11:05:00|15368.8|15356.3|15366.3|15353.8|15368.8|15356.3|15366.3|15353.8|29
1600254600000|2020-09-16 11:10:00|15363.8|15351.3|15363.8|15351.3|15363.8|15351.3|15363.8|15351.3|30
1600254900000|2020-09-16 11:15:00|15366.3|15353.8|15358.8|15346.3|15366.3|15353.8|15358.8|15346.3|87
1600255200000|2020-09-16 11:20:00|15356.3|15343.8|15356.3|15343.8|15358.8|15343.8|15356.3|15343.8|65
1600255500000|2020-09-16 11:25:00|15358.8|15346.3|15356.3|15343.8|15361.3|15348.8|15356.3|15343.8|49
1600255800000|2020-09-16 11:30:00|15358.8|15346.3|15361.3|15348.8|15361.3|15348.8|15356.3|15343.8|89
1600256100000|2020-09-16 11:35:00|15358.8|15346.3|15358.8|15346.3|15361.3|15348.8|15356.3|15343.8|74
1600256400000|2020-09-16 11:40:00|15361.3|15348.8|15368.8|15356.3|15371.3|15358.8|15358.8|15346.3|332
1600256700000|2020-09-16 11:45:00|15371.3|15358.8|15381.3|15368.8|15381.3|15368.8|15368.8|15356.3|629
1600257000000|2020-09-16 11:50:00|15383.8|15371.3|15388.8|15376.3|15391.3|15378.8|15381.3|15368.8|588
1600257300000|2020-09-16 11:55:00|15391.3|15378.8|15383.8|15371.3|15393.8|15381.3|15381.3|15368.8|555
1600257600000|2020-09-16 12:00:00|15381.3|15368.8|15376.3|15363.8|15383.8|15371.3|15376.3|15363.8|100
1600257900000|2020-09-16 12:05:00|15378.8|15366.3|15373.8|15361.3|15378.8|15366.3|15373.8|15361.3|184
1600258200000|2020-09-16 12:10:00|15376.3||15373.8||15376.3||15373.8||23
1600258500000|2020-09-16 12:15:00|15376.3|15358.8|15373.8|15361.3|15376.3|15361.3|15371.3|15358.8|52
1600258800000|2020-09-16 12:20:00|15376.3|15363.8|15378.8|15366.3|15378.8|15366.3|15373.8|15361.3|119
1600259100000|2020-09-16 12:25:00|15381.3|15368.8|15376.3|15363.8|15383.8|15371.3|15376.3|15363.8|107
1600259400000|2020-09-16 12:30:00|15373.8|15361.3|15368.8|15356.3|15376.3|15363.8|15368.8|15356.3|153
1600259700000|2020-09-16 12:35:00|15366.3|15353.8|15361.3|15348.8|15371.3|15358.8|15361.3|15348.8|181
1600260000000|2020-09-16 12:40:00|15358.8|15346.3|15361.3|15348.8|15363.8|15351.3|15358.8|15346.3|72
1600260300000|2020-09-16 12:45:00|15363.8|15351.3|15373.8|15361.3|15373.8|15361.3|15363.8|15351.3|332
1600260600000|2020-09-16 12:50:00|15371.3|15358.8|15378.8|15366.3|15378.8|15366.3|15371.3|15358.8|213
1600260900000|2020-09-16 12:55:00|15381.3|15368.8|15383.8|15371.3|15383.8|15371.3|15381.3|15368.8|290
1600261200000|2020-09-16 13:00:00|15381.3|15368.8|15383.8|15371.3|15386.3|15373.8|15381.3|15368.8|206
1600261500000|2020-09-16 13:05:00|15381.3|15368.8|15383.8|15371.3|15383.8|15371.3|15381.3|15368.8|154
1600261800000|2020-09-16 13:10:00|15381.3|15368.8|15383.8|15371.3|15383.8|15371.3|15381.3|15368.8|405
1600262100000|2020-09-16 13:15:00|15381.3|15368.8|15383.8|15371.3|15383.8|15371.3|15381.3|15368.8|279
1600262400000|2020-09-16 13:20:00|15381.3|15368.8|15383.8|15371.3|15383.8|15371.3|15381.3|15368.8|94
1600262700000|2020-09-16 13:25:00|15381.3|15368.8|15383.8|15371.3|15383.8|15371.3|15381.3|15368.8|355
1600263000000|2020-09-16 13:30:00|15381.3|15368.8|15368.8|15356.3|15388.8|15376.3|15368.8|15356.3|692
1600263300000|2020-09-16 13:35:00|15371.3|15358.8|15378.8|15366.3|15378.8|15366.3|15363.8|15351.3|581
1600263600000|2020-09-16 13:40:00|15381.3|15368.8|15361.3|15348.8|15383.8|15371.3|15358.8|15346.3|644
1600263900000|2020-09-16 13:45:00|15358.8|15346.3|15383.8|15371.3|15386.3|15373.8|15358.8|15346.3|739
1600264200000|2020-09-16 13:50:00|15381.3|15368.8|15393.8|15381.3|15398.8|15386.3|15378.8|15366.3|558
1600264500000|2020-09-16 13:55:00|15396.3|15383.8|15391.3|15378.8|15403.8|15391.3|15391.3|15378.8|460
1600264800000|2020-09-16 14:00:00|15393.8|15381.3|15401.3|15388.8|15401.3|15388.8|15388.8|15376.3|240
1600265100000|2020-09-16 14:05:00|15398.8|15386.3|15401.3|15388.8|15403.8|15391.3|15396.3|15383.8|307
1600265400000|2020-09-16 14:10:00|15403.8|15391.3|15388.8|15376.3|15406.3|15393.8|15386.3|15373.8|448
1600265700000|2020-09-16 14:15:00|15391.3|15378.8|15376.3|15363.8|15391.3|15378.8|15371.3|15358.8|345
1600266000000|2020-09-16 14:20:00|15378.8|15366.3|15381.3|15368.8|15381.3|15368.8|15371.3|15358.8|327
1600266300000|2020-09-16 14:25:00|15378.8|15366.3|15363.8|15351.3|15378.8|15366.3|15358.8|15346.3|547
1600266600000|2020-09-16 14:30:00|15366.3|15353.8|15361.3|15348.8|15366.3|15353.8|15358.8|15346.3|435
1600266900000|2020-09-16 14:35:00|15363.8|15351.3|15363.8|15351.3|15366.3|15353.8|15353.8|15341.3|381
1600267200000|2020-09-16 14:40:00|15366.3|15353.8|15358.8|15346.3|15368.8|15356.3|15358.8|15346.3|167
1600267500000|2020-09-16 14:45:00|15361.3|15348.8|15348.8|15336.3|15361.3|15348.8|15346.3|15333.8|265
1600267800000|2020-09-16 14:50:00|15351.3|15338.8|15361.3|15348.8|15363.8|15351.3|15351.3|15338.8|325
1600268100000|2020-09-16 14:55:00|15358.8|15346.3|15361.3|15348.8|15371.3|15356.3|15358.8|15346.3|212
1600268400000|2020-09-16 15:00:00|15358.8|15346.3|15368.8|15356.3|15368.8|15356.3|15358.8|15346.3|186
1600268700000|2020-09-16 15:05:00|15366.3|15353.8|15371.3|15358.8|15373.8|15361.3|15366.3|15353.8|285
1600269000000|2020-09-16 15:10:00|15368.8|15356.3|15386.3|15373.8|15386.3|15373.8|15368.8|15356.3|439
1600269300000|2020-09-16 15:15:00|15383.8|15371.3|15383.8|15371.3|15386.3|15373.8|15381.3|15368.8|236
1600269600000|2020-09-16 15:20:00|15386.3|15373.8|15386.3|15373.8|15388.8|15376.3|15383.8|15371.3|319
1600269900000|2020-09-16 15:25:00|15383.8|15371.3|15386.3|15373.8|15388.8|15376.3|15381.3|15368.8|231
1600270200000|2020-09-16 15:30:00|15383.8|15371.3|15391.3|15378.8|15391.3|15378.8|15381.3|15368.8|296
1600270500000|2020-09-16 15:35:00|15388.8|15376.3|15378.8|15366.3|15388.8|15378.8|15378.8|15366.3|123
1600270800000|2020-09-16 15:40:00|15381.3|15368.8|15376.3|15363.8|15381.3|15368.8|15376.3|15363.8|102
1600271100000|2020-09-16 15:45:00|15378.8|15361.3|15373.8|15361.3|15378.8|15363.8|15373.8|15361.3|54
1600271400000|2020-09-16 15:50:00|15376.3|15363.8|15376.3|15363.8|15376.3|15363.8|15373.8|15361.3|21
1600271700000|2020-09-16 15:55:00|15373.8|15361.3|15366.3|15353.8|15376.3|15363.8|15366.3|15353.8|61
1600272000000|2020-09-16 16:00:00|15368.8|15356.3|15371.3|15358.8|15371.3|15358.8|15366.3|15353.8|93
1600272300000|2020-09-16 16:05:00|15368.8|15356.3|15371.3|15358.8|15371.3|15358.8|15366.3|15353.8|59
1600272600000|2020-09-16 16:10:00|15373.8|15361.3|15368.8|15356.3|15373.8|15361.3|15368.8|15356.3|74
1600272900000|2020-09-16 16:15:00|15366.3|15353.8|15373.8|15361.3|15373.8|15361.3|15363.8|15351.3|91
1600273200000|2020-09-16 16:20:00|15376.3|15363.8|15366.3|15353.8|15376.3|15363.8|15366.3|15353.8|76
1600273500000|2020-09-16 16:25:00|15363.8|15351.3|15366.3|15353.8|15368.8|15356.3|15363.8|15351.3|115
1600273800000|2020-09-16 16:30:00|15363.8|15351.3|15358.8|15346.3|15363.8|15351.3|15358.8|15346.3|120
1600274100000|2020-09-16 16:35:00|15361.3|15348.8|15361.3|15348.8|15363.8|15348.8|15356.3|15343.8|189
1600274400000|2020-09-16 16:40:00|15358.8|15346.3|15361.3|15348.8|15361.3|15348.8|15356.3|15343.8|115
1600274700000|2020-09-16 16:45:00|15358.8|15346.3|15353.8|15341.3|15361.3|15348.8|15353.8|15341.3|111
1600275000000|2020-09-16 16:50:00|15351.3|15338.8|15356.3|15343.8|15358.8|15346.3|15351.3|15338.8|71
1600275300000|2020-09-16 16:55:00|15358.8|15346.3|15358.8|15346.3|15361.3|15348.8|15358.8|15346.3|37
1600275600000|2020-09-16 17:00:00|15361.3|15348.8|15363.8|15351.3|15366.3|15353.8|15358.8|15346.3|43
1600275900000|2020-09-16 17:05:00|15366.3|15353.8|15358.8|15346.3|15366.3|15353.8|15358.8|15346.3|91
1600276200000|2020-09-16 17:10:00|15356.3|15343.8|15363.8|15351.3|15366.3|15353.8|15351.3|15338.8|409
1600276500000|2020-09-16 17:15:00|15361.3|15348.8|15368.8|15356.3|15368.8|15356.3|15361.3|15348.8|391
1600276800000|2020-09-16 17:20:00|15371.3|15353.8|15361.3|15348.8|15371.3|15356.3|15361.3|15348.8|168
1600277100000|2020-09-16 17:25:00|15358.8|15346.3|15353.8|15341.3|15363.8|15348.8|15351.3|15338.8|46
1600277400000|2020-09-16 17:30:00|15351.3|15338.8|15353.8|15341.3|15353.8|15341.3|15348.8|15336.3|29
1600277700000|2020-09-16 17:35:00|15351.3|15338.8|15346.3|15333.8|15353.8|15338.8|15346.3|15333.8|58
1600278000000|2020-09-16 17:40:00|15343.8|15331.3|15348.8|15336.3|15351.3|15336.3|15343.8|15331.3|88
1600278300000|2020-09-16 17:45:00|15346.3|15333.8|15343.8|15331.3|15346.3|15333.8|15343.8|15331.3|104
1600278600000|2020-09-16 17:50:00|15341.3|15328.8|15348.8|15336.3|15348.8|15336.3|15341.3|15328.8|75
1600278900000|2020-09-16 17:55:00|15346.3|15333.8|15361.3|15346.3|15361.3|15348.8|15346.3|15333.8|173
1600279200000|2020-09-16 18:00:00|15358.8|15343.8|15361.3|15346.3|15386.3|15373.8|15348.8|15336.3|349
1600279500000|2020-09-16 18:05:00|15363.8|15348.8|15356.3|15343.8|15363.8|15351.3|15348.8|15336.3|66
1600279800000|2020-09-16 18:10:00|15358.8|15346.3|15373.8|15361.3|15376.3|15363.8|15353.8|15338.8|214
1600280100000|2020-09-16 18:15:00|15376.3|15363.8|15381.3|15366.3|15383.8|15371.3|15373.8|15361.3|70
1600280400000|2020-09-16 18:20:00|15383.8|15368.8|15383.8|15371.3|15388.8|15376.3|15381.3|15368.8|200
1600280700000|2020-09-16 18:25:00|15386.3|15373.8|15381.3|15368.8|15386.3|15373.8|15378.8|15366.3|68
1600281000000|2020-09-16 18:30:00|15383.8|15371.3|15383.8|15371.3|15386.3|15373.8|15373.8|15361.3|143
1600281300000|2020-09-16 18:35:00|15381.3|15368.8|15391.3|15378.8|15391.3|15378.8|15376.3|15363.8|107
1600281600000|2020-09-16 18:40:00|15388.8|15376.3|15377.6|15367.6|15391.3|15378.8|15377.6|15366.3|116
1600281900000|2020-09-16 18:45:00|15375.1|15365.1|15373.8|15363.8|15377.6|15367.6|15367.6|15357.6|149
1600282200000|2020-09-16 18:50:00|15375.1|15365.1|15358.8|15348.8|15375.1|15365.1|15352.6|15342.6|250
1600282500000|2020-09-16 18:55:00|15360.1|15350.1|15356.3|15346.3|15360.1|15350.1|15352.6|15342.6|69
1600282800000|2020-09-16 19:00:00|15355.1|15345.1|15367.6|15357.6|15372.6|15362.6|15353.8|15343.8|129
1600283100000|2020-09-16 19:05:00|15366.3|15356.3|15346.3|15336.3|15366.3|15356.3|15345.1|15335.1|215
1600283400000|2020-09-16 19:10:00|15347.6|15337.6|15341.3|15331.3|15347.6|15337.6|15330.1|15320.1|277
1600283700000|2020-09-16 19:15:00|15340.1|15330.1|15352.6|15342.6|15352.6|15342.6|15335.1|15325.1|305
1600284000000|2020-09-16 19:20:00|15353.8|15343.8|15341.3|15331.3|15357.6|15347.6|15340.1|15330.1|158
1600284300000|2020-09-16 19:25:00|15342.6|15332.6|15327.6|15317.6|15345.1|15335.1|15327.6|15317.6|270
1600284600000|2020-09-16 19:30:00|15328.8|15318.8|15328.8|15318.8|15330.1|15320.1|15315.1|15305.1|424
1600284900000|2020-09-16 19:35:00|15330.1|15320.1|15331.3|15321.3|15337.6|15327.6|15327.6|15317.6|470
1600285200000|2020-09-16 19:40:00|15330.1|15320.1|15338.8|15328.8|15342.6|15332.6|15322.6|15312.6|322
1600285500000|2020-09-16 19:45:00|15340.1|15330.1|15345.1|15335.1|15352.6|15342.6|15337.6|15327.6|132
1600285800000|2020-09-16 19:50:00|15346.3|15336.3|15332.6|15322.6|15347.6|15337.6|15332.6|15322.6|365
1600286100000|2020-09-16 19:55:00|15333.8|15323.8|15336.3|15326.3|15340.1|15330.1|15331.3|15321.3|370
1600286400000|2020-09-16 20:00:00|15335.1|15325.1|15333.8|15323.8|15337.6|15327.6|15332.6|15322.6|136
1600286700000|2020-09-16 20:05:00|15335.1|15325.1|15337.6|15327.6|15337.6|15327.6|15332.6|15322.6|26
1600287000000|2020-09-16 20:10:00|15336.3|15326.3|15332.6|15322.6|15337.6|15327.6|15332.6|15322.6|206
1600287300000|2020-09-16 20:15:00|15338.8|15314.8|15337.5|15313.5|15340.3|15316.3|15337.5|15313.5|1
1600287600000|2020-09-16 20:20:00|15337.6|15313.6|15337|15313|15337.6|15313.6|15335.1|15311.1|4
1600287900000|2020-09-16 20:25:00|15337.1|15313.1|15337.1|15313.1|15337.9|15313.9|15336.3|15312.3|114
1600288200000|2020-09-16 20:30:00|15342.5|15318.5|15337.4|15313.4|15342.5|15318.5|15332.2|15308.2|148
1600288500000|2020-09-16 20:35:00|15338.3|15314.3|15352|15328|15355.4|15331.4|15338.3|15314.3|108
1600288800000|2020-09-16 20:40:00|15351.1|15327.1|15349.4|15325.4|15354.5|15330.5|15348.5|15324.5|48
1600289100000|2020-09-16 20:45:00|15350.2|15326.2|15350.6|15326.6|15351.4|15327.4|15344.3|15320.3|163
1600289400000|2020-09-16 20:50:00|15349.7|15325.7|15346.3|15322.3|15349.7|15325.7|15344.6|15320.6|1
1600289700000|2020-09-16 20:55:00|15345.5|15321.5|15344.8|15320.8|15348|15324|15343.8|15319.8|78
1600290000000|2020-09-16 21:00:00|15345.3|15321.3|15342.8|15318.8|15346|15322|15342.3|15318.3|3
1600290300000|2020-09-16 21:05:00|15342|15318|15341.3|15317.3|15342.8|15318.8|15340.7|15316.7|6
1600290600000|2020-09-16 21:10:00|15342|15318|15345.8|15321.8|15349.5|15325.5|15342|15318|12
1600290900000|2020-09-16 21:15:00|15345.4|15321.4|15348|15324|15348.4|15324.4|15344.6|15320.6|0
1600291200000|2020-09-16 21:20:00|15348.1|15324.1|15349.1|15325.1|15350.6|15326.6|15348.1|15324.1|0
1600291500000|2020-09-16 21:25:00|15349|15325|15350|15326|15350.8|15326.8|15348.7|15324.7|0
1600291800000|2020-09-16 21:30:00|15349.2|15325.2|15349.1|15325.1|15349.5|15325.5|15349.1|15325.1|0
1600292100000|2020-09-16 21:35:00|15348.6|15324.6|15345|15321|15348.6|15324.6|15344.8|15320.8|0
1600292400000|2020-09-16 21:40:00|15345.5|15321.5|15344.5|15320.5|15345.8|15321.8|15344.5|15320.5|0
1600292700000|2020-09-16 21:45:00|15345.2|15321.2|15346.3|15322.3|15347|15323|15345.2|15321.2|0
1600293000000|2020-09-16 21:50:00|15345.9|15321.9|15344.3|15320.3|15347.4|15323.4|15343.5|15319.5|0
1600293300000|2020-09-16 21:55:00|15344.8|15320.8|15348.8|15324.8|15348.8|15324.8|15342.6|15318.6|0
1600293600000|2020-09-16 22:00:00|15352.8|15328.8|15350|15326|15353.6|15329.6|15337.8|15313.8|0
1600293900000|2020-09-16 22:05:00|15349.5|15325.5|15355.1|15331.1|15356.4|15332.4|15349.5|15325.5|0
1600294200000|2020-09-16 22:10:00|15355.6|15331.6|15361.5|15337.5|15362.4|15338.4|15354.7|15330.7|0
1600294500000|2020-09-16 22:15:00|15362.4|15338.4|15362.4|15338.4|15364.1|15340.1|15359.4|15335.4|0
1600294800000|2020-09-16 22:20:00|15363.2|15339.2|15361.1|15337.1|15363.6|15339.6|15358.5|15334.5|0
1600295100000|2020-09-16 22:25:00|15360.2|15336.2|15360.2|15336.2|15363.6|15339.6|15360.2|15336.2|0
1600295400000|2020-09-16 22:30:00|15361.5|15337.5|15360.2|15336.2|15361.9|15337.9|15359.3|15335.3|0
1600295700000|2020-09-16 22:35:00|15359.3|15335.3|15361.1|15337.1|15362.8|15338.8|15359.3|15335.3|0
1600296000000|2020-09-16 22:40:00|15361.9|15337.9|15364.5|15340.5|15364.5|15340.5|15361.1|15337.1|0
1600296300000|2020-09-16 22:45:00|15365.3|15341.3|15360.2|15336.2|15365.3|15341.3|15359.3|15335.3|0
1600296600000|2020-09-16 22:50:00|15361.1|15337.1|15357.3|15333.3|15362.4|15338.4|15356.5|15332.5|0
1600296900000|2020-09-16 22:55:00|15356.9|15332.9|15355.6|15331.6|15358.2|15334.2|15353.9|15329.9|0
1600297200000|2020-09-16 23:00:00|15354.7|15330.7|15353.8|15329.8|15355.6|15331.6|15351.2|15327.2|0
1600297500000|2020-09-16 23:05:00|15352.9|15328.9|15349.5|15325.5|15353.8|15329.8|15349.5|15325.5|0
1600297800000|2020-09-16 23:10:00|15348.6|15324.6|15357.2|15333.2|15358|15334|15348.6|15324.6|0
1600298100000|2020-09-16 23:15:00|15356.3|15332.3|15352.9|15328.9|15357.2|15333.2|15351.2|15327.2|0
1600298400000|2020-09-16 23:20:00|15353.8|15329.8|15351|15327|15355.5|15331.5|15351|15327|0
1600298700000|2020-09-16 23:25:00|15350.2|15326.2|15349.8|15325.8|15351.5|15327.5|15349.3|15325.3|0
1600299000000|2020-09-16 23:30:00|15349|15325|15349.8|15325.8|15351.5|15327.5|15349|15325|0
1600299300000|2020-09-16 23:35:00|15349|15325|15339.6|15315.6|15349|15325|15339.6|15315.6|0
1600299600000|2020-09-16 23:40:00|15342.2|15318.2|15343.9|15319.9|15346.4|15322.4|15341.3|15317.3|0
1600299900000|2020-09-16 23:45:00|15343|15319|15343.5|15319.5|15344.7|15320.7|15339.6|15315.6|0
1600300200000|2020-09-16 23:50:00|15344.4|15320.4|15347.9|15323.9|15348.7|15324.7|15343.5|15319.5|0
1600300500000|2020-09-16 23:55:00|15347.4|15323.4|15341.9|15317.9|15347.9|15323.9|15337.7|15313.7|0
1600300800000|2020-09-17 00:00:00|15341.1|15317.1|15334.9|15310.9|15346.2|15322.2|15333.2|15309.2|0
1600301100000|2020-09-17 00:05:00|15334|15310|15334|15310|15337.4|15313.4|15330.6|15306.6|0
1600301400000|2020-09-17 00:10:00|15334.9|15310.9|15330.6|15306.6|15334.9|15310.9|15325.5|15301.5|0
1600301700000|2020-09-17 00:15:00|15330.2|15306.2|15322.8|15298.8|15330.6|15306.6|15322|15298|0
1600302000000|2020-09-17 00:20:00|15322.4|15298.4|15284.4|15260.4|15325.5|15301.5|15283.1|15259.1|0
1600302300000|2020-09-17 00:25:00|15284.2|15260.2|15285.9|15261.9|15290.2|15266.2|15281.1|15257.1|0
1600302600000|2020-09-17 00:30:00|15285.7|15261.7|15281.8|15257.8|15288.7|15264.7|15277|15253|0
1600302900000|2020-09-17 00:35:00|15280.9|15256.9|15283.4|15259.4|15290.7|15266.7|15278.6|15254.6|0
1600303200000|2020-09-17 00:40:00|15283.2|15259.2|15297|15273|15297.4|15273.4|15283.2|15259.2|0
1600303500000|2020-09-17 00:45:00|15297.2|15273.2|15303.4|15279.4|15304.2|15280.2|15288.8|15264.8|0
1600303800000|2020-09-17 00:50:00|15303.1|15279.1|15319.8|15295.8|15320.1|15296.1|15297.5|15273.5|0
1600304100000|2020-09-17 00:55:00|15320.1|15296.1|15320.5|15296.5|15320.9|15296.9|15317.8|15293.8|0
1600304400000|2020-09-17 01:00:00|15319.3|15295.3|15316.9|15306.9|15324.4|15314.4|15296.9|15286.9|1169
1600304700000|2020-09-17 01:05:00|15319.4|15309.4|15319.4|15309.4|15321.9|15311.9|15309.4|15299.4|780
1600305000000|2020-09-17 01:10:00|15316.9|15306.9|15316.9|15306.9|15326.9|15316.9|15316.9|15306.9|376
1600305300000|2020-09-17 01:15:00|15314.4|15304.4|15341.9|15331.9|15351.9|15341.9|15309.4|15299.4|1669
1600305600000|2020-09-17 01:20:00|15344.4|15334.4|15324.4|15314.4|15349.4|15339.4|15324.4|15314.4|1087
1600305900000|2020-09-17 01:25:00|15326.9|15316.9|15321.9|15311.9|15329.4|15319.4|15316.9|15306.9|1258
1600306200000|2020-09-17 01:30:00|15319.4|15309.4|15291.9|15281.9|15324.4|15314.4|15279.4|15269.4|8880
1600306500000|2020-09-17 01:35:00|15294.4|15284.4|15279.4|15269.4|15294.4|15284.4|15269.4|15259.4|4358
1600306800000|2020-09-17 01:40:00|15281.9|15271.9|15289.4|15279.4|15309.4|15299.4|15276.9|15266.9|4332
1600307100000|2020-09-17 01:45:00|15286.9|15276.9|15261.9|15251.9|15299.4|15289.4|15261.9|15251.9|6308
1600307400000|2020-09-17 01:50:00|15259.4|15249.4|15244.4|15234.4|15264.4|15254.4|15239.4|15229.4|6413
1600307700000|2020-09-17 01:55:00|15236.9|15226.9|15234.4|15224.4|15244.4|15234.4|15216.9|15206.9|7742
1600308000000|2020-09-17 02:00:00|15231.9|15221.9|15201.9|15191.9|15234.4|15224.4|15199.4|15189.4|4121
1600308300000|2020-09-17 02:05:00|15199.4|15189.4|15174.4|15164.4|15201.9|15191.9|15171.9|15161.9|6520
1600308600000|2020-09-17 02:10:00|15171.9|15161.9|15219.4|15209.4|15219.4|15209.4|15161.9|15151.9|6085
1600308900000|2020-09-17 02:15:00|15221.9|15211.9|15216.9|15206.9|15229.4|15219.4|15201.9|15191.9|3160
1600309200000|2020-09-17 02:20:00|15214.4|15204.4|15216.9|15206.9|15231.9|15221.9|15206.9|15196.9|3320
1600309500000|2020-09-17 02:25:00|15214.4|15204.4|15211.9|15201.9|15216.9|15206.9|15201.9|15191.9|2518
1600309800000|2020-09-17 02:30:00|15214.4|15204.4|15234.4|15224.4|15244.4|15234.4|15211.9|15201.9|3212
1600310100000|2020-09-17 02:35:00|15239.4|15229.4|15231.9|15221.9|15239.4|15229.4|15221.9|15211.9|2098
1600310400000|2020-09-17 02:40:00|15234.4|15224.4|15221.9|15211.9|15244.4|15234.4|15219.4|15209.4|1847
1600310700000|2020-09-17 02:45:00|15219.4|15209.4|15204.4|15194.4|15219.4|15209.4|15201.9|15191.9|2015
1600311000000|2020-09-17 02:50:00|15201.9|15191.9|15191.9|15181.9|15209.4|15199.4|15189.4|15179.4|3049
1600311300000|2020-09-17 02:55:00|15189.4|15179.4|15179.4|15169.4|15194.4|15184.4|15176.9|15166.9|2398
1600311600000|2020-09-17 03:00:00|15176.9|15166.9|15199.4|15189.4|15206.9|15196.9|15176.9|15166.9|2299
1600311900000|2020-09-17 03:05:00|15201.9|15191.9|15189.4|15179.4|15204.4|15194.4|15186.9|15176.9|1171
1600312200000|2020-09-17 03:10:00|15186.9|15176.9|15166.9|15156.9|15186.9|15176.9|15156.9|15146.9|5064
1600312500000|2020-09-17 03:15:00|15169.4|15159.4|15151.9|15141.9|15174.4|15164.4|15151.9|15141.9|3207
1600312800000|2020-09-17 03:20:00|15149.4|15139.4|15156.9|15146.9|15161.9|15151.9|15129.4|15119.4|4499
1600313100000|2020-09-17 03:25:00|15154.4|15144.4|15151.9|15141.9|15166.9|15156.9|15141.9|15131.9|1693
1600313400000|2020-09-17 03:30:00|15149.4|15139.4|15159.4|15149.4|15166.9|15156.9|15146.9|15136.9|660
1600313700000|2020-09-17 03:35:00|15156.9|15146.9|15156.9|15146.9|15164.4|15154.4|15154.4|15144.4|804
1600314000000|2020-09-17 03:40:00|15161.9|15151.9|15164.4|15154.4|15164.4|15154.4|15156.9|15146.9|319
1600314300000|2020-09-17 03:45:00|15161.9|15151.9|15161.9|15151.9|15171.9|15161.9|15159.4|15149.4|734
1600314600000|2020-09-17 03:50:00|15164.4|15154.4|15161.9|15151.9|15164.4|15154.4|15159.4|15149.4|577
1600314900000|2020-09-17 03:55:00|15159.4|15149.4|15159.4|15149.4|15164.4|15154.4|15156.9|15146.9|207
1600315200000|2020-09-17 04:00:00|15161.9|15151.9|15151.9|15141.9|15161.9|15151.9|15151.9|15141.9|185
1600315500000|2020-09-17 04:05:00|15149.4|15139.4|15149.4|15139.4|15154.4|15144.4|15146.9|15136.9|275
1600315800000|2020-09-17 04:10:00|15146.9|15136.9|15144.4|15134.4|15149.4|15139.4|15144.4|15134.4|230
1600316100000|2020-09-17 04:15:00|15146.9|15136.9|15149.4|15139.4|15151.9|15141.9|15144.4|15134.4|339
1600316400000|2020-09-17 04:20:00|15151.9|15141.9|15154.4|15144.4|15159.4|15149.4|15149.4|15139.4|235
1600316700000|2020-09-17 04:25:00|15151.9|15141.9|15151.9|15141.9|15151.9|15141.9|15151.9|15141.9|81
1600317000000|2020-09-17 04:30:00|15154.4|15144.4|15149.4|15139.4|15156.9|15146.9|15149.4|15139.4|267
1600317300000|2020-09-17 04:35:00|15151.9|15141.9|15149.4|15139.4|15151.9|15141.9|15149.4|15139.4|183
1600317600000|2020-09-17 04:40:00|15151.9|15141.9|15151.9|15141.9|15154.4|15144.4|15151.9|15141.9|167
1600317900000|2020-09-17 04:45:00|15154.4|15144.4|15156.9|15146.9|15156.9|15146.9|15151.9|15141.9|264
1600318200000|2020-09-17 04:50:00|15154.4|15144.4|15144.4|15134.4|15156.9|15146.9|15144.4|15134.4|614
1600318500000|2020-09-17 04:55:00|15146.9|15136.9|15134.4|15124.4|15146.9|15136.9|15134.4|15124.4|757
1600318800000|2020-09-17 05:00:00|15136.9|15126.9|15164.4|15154.4|15166.9|15156.9|15129.4|15119.4|4211
1600319100000|2020-09-17 05:05:00|15161.9|15151.9|15176.9|15166.9|15186.9|15176.9|15161.9|15151.9|3632
1600319400000|2020-09-17 05:10:00|15179.4|15169.4|15166.9|15156.9|15181.9|15171.9|15164.4|15154.4|1970
1600319700000|2020-09-17 05:15:00|15164.4|15154.4|15141.9|15131.9|15169.4|15159.4|15141.9|15131.9|2124
1600320000000|2020-09-17 05:20:00|15144.4|15134.4|15156.9|15146.9|15164.4|15154.4|15139.4|15129.4|2554
1600320300000|2020-09-17 05:25:00|15154.4|15144.4|15179.4|15169.4|15184.4|15174.4|15154.4|15144.4|2101
1600320600000|2020-09-17 05:30:00|15181.9|15171.9|15176.9|15166.9|15191.9|15181.9|15171.9|15161.9|2319
1600320900000|2020-09-17 05:35:00|15179.4|15169.4|15176.9|15166.9|15179.4|15169.4|15164.4|15154.4|1378
1600321200000|2020-09-17 05:40:00|15179.4|15169.4|15209.4|15199.4|15211.9|15201.9|15179.4|15169.4|5459
1600321500000|2020-09-17 05:45:00|15206.9|15196.9|15211.9|15201.9|15216.9|15206.9|15194.4|15184.4|1904
1600321800000|2020-09-17 05:50:00|15214.4|15204.4|15221.9|15211.9|15226.9|15216.9|15211.9|15201.9|2703
1600322100000|2020-09-17 05:55:00|15219.4|15209.4|15239.4|15229.4|15244.4|15234.4|15216.9|15206.9|2859
1600322400000|2020-09-17 06:00:00|15241.9|15231.9|15281.9|15271.9|15291.9|15281.9|15241.9|15231.9|5867
1600322700000|2020-09-17 06:05:00|15284.4|15274.4|15276.9|15266.9|15289.4|15279.4|15266.9|15256.9|3738
1600323000000|2020-09-17 06:10:00|15279.4|15269.4|15249.4|15239.4|15284.4|15274.4|15246.9|15236.9|4240
1600323300000|2020-09-17 06:15:00|15246.9|15236.9|15241.9|15231.9|15256.9|15246.9|15234.4|15224.4|3053
1600323600000|2020-09-17 06:20:00|15239.4|15229.4|15206.9|15196.9|15241.9|15231.9|15204.4|15194.4|4106
1600323900000|2020-09-17 06:25:00|15209.4|15199.4|15184.4|15174.4|15211.9|15201.9|15179.4|15169.4|3718
1600324200000|2020-09-17 06:30:00|15181.9|15171.9|15201.9|15191.9|15201.9|15191.9|15166.9|15156.9|4529
1600324500000|2020-09-17 06:35:00|15199.4|15189.4|15179.4|15169.4|15199.4|15189.4|15166.9|15156.9|3424
1600324800000|2020-09-17 06:40:00|15174.4|15164.4|15164.4|15154.4|15181.9|15171.9|15164.4|15154.4|3261
1600325100000|2020-09-17 06:45:00|15161.9|15151.9|15154.4|15144.4|15176.9|15166.9|15151.9|15141.9|4244
1600325400000|2020-09-17 06:50:00|15151.9|15141.9|15166.9|15156.9|15171.9|15161.9|15151.9|15141.9|2196
1600325700000|2020-09-17 06:55:00|15169.4|15159.4|15161.9|15151.9|15174.4|15164.4|15154.4|15144.4|4125
1600326000000|2020-09-17 07:00:00|15164.4|15149.4|15169.4|15154.4|15169.4|15156.9|15154.4|15141.9|1646
1600326300000|2020-09-17 07:05:00|15166.9|15151.9|15179.4|15166.9|15181.9|15169.4|15161.9|15149.4|794
1600326600000|2020-09-17 07:10:00|15176.9|15164.4|15179.4|15164.4|15184.4|15171.9|15174.4|15159.4|866
1600326900000|2020-09-17 07:15:00|15176.9|15166.9|15179.4|15164.4|15186.9|15171.9|15176.9|15161.9|748
1600327200000|2020-09-17 07:20:00|15176.9|15166.9|15176.9|15164.4|15179.4|15166.9|15171.9|15159.4|357
1600327500000|2020-09-17 07:25:00|15174.4|15161.9|15186.9|15171.9|15186.9|15171.9|15171.9|15159.4|304
1600327800000|2020-09-17 07:30:00|15184.4|15174.4|15191.9|15179.4|15191.9|15179.4|15181.9|15169.4|600
1600328100000|2020-09-17 07:35:00|15194.4|15181.9|15196.9|15181.9|15196.9|15184.4|15186.9|15171.9|709
1600328400000|2020-09-17 07:40:00|15194.4|15184.4|15184.4|15169.4|15196.9|15184.4|15179.4|15166.9|658
1600328700000|2020-09-17 07:45:00|15186.9|15171.9|15179.4|15166.9|15191.9|15179.4|15179.4|15164.4|850
1600329000000|2020-09-17 07:50:00|15176.9|15164.4|15191.9|15176.9|15191.9|15179.4|15176.9|15164.4|739
1600329300000|2020-09-17 07:55:00|15189.4|15179.4|15191.9|15179.4|15199.4|15184.4|15189.4|15179.4|651
1600329600000|2020-09-17 08:00:00|15196.9|15181.9|15204.4|15191.9|15214.4|15201.9|15194.4|15181.9|2208
1600329900000|2020-09-17 08:05:00|15201.9|15189.4|15209.4|15196.9|15214.4|15199.4|15201.9|15189.4|558
1600330200000|2020-09-17 08:10:00|15211.9|15194.4|15211.9|15196.9|15216.9|15204.4|15209.4|15194.4|567
1600330500000|2020-09-17 08:15:00|15214.4|15199.4|15214.4|15201.9|15216.9|15201.9|15211.9|15196.9|280
1600330800000|2020-09-17 08:20:00|15216.9|15204.4|15221.9|15206.9|15221.9|15209.4|15211.9|15199.4|668
1600331100000|2020-09-17 08:25:00|15219.4|15209.4|15216.9|15204.4|15221.9|15209.4|15214.4|15201.9|1111
1600331400000|2020-09-17 08:30:00|15223.7|15199.7|15215.6|15191.6|15228.5|15204.5|15211.6|15187.6|3
1600331700000|2020-09-17 08:35:00|15215.2|15191.2|15201.6|15177.6|15216.5|15192.5|15200|15176|306
1600332000000|2020-09-17 08:40:00|15202.7|15178.7|15217.3|15193.3|15220.2|15196.2|15200.4|15176.4|0
1600332300000|2020-09-17 08:45:00|15217.8|15193.8|15193.5|15169.5|15220.5|15196.5|15193.5|15169.5|0
1600332600000|2020-09-17 08:50:00|15193.9|15169.9|15209.4|15185.4|15209.4|15185.4|15193.9|15169.9|0
1600332900000|2020-09-17 08:55:00|15209|15185|15215.5|15191.5|15216.4|15192.4|15205.4|15181.4|0
1600333200000|2020-09-17 09:00:00|15215.7|15191.7|15224.4|15209.4|15236.9|15224.4|15215.7|15191.7|951
1600333500000|2020-09-17 09:05:00|15221.9|15211.9|15219.4|15204.4|15224.4|15211.9|15216.9|15204.4|77
1600333800000|2020-09-17 09:10:00|15221.9|15206.9|15229.4|15216.9|15231.9|15219.4|15219.4|15206.9|219
1600334100000|2020-09-17 09:15:00|15231.9|15219.4|15224.4|15211.9|15231.9|15219.4|15221.9|15209.4|217
1600334400000|2020-09-17 09:20:00|15226.9|15214.4|15224.4|15211.9|15231.9|15219.4|15219.4|15206.9|138
1600334700000|2020-09-17 09:25:00|15221.9|15209.4|15219.4|15204.4|15224.4|15209.4|15216.9|15204.4|81
1600335000000|2020-09-17 09:30:00|15221.9|15206.9|15216.9|15204.4|15221.9|15209.4|15216.9|15204.4|40
1600335300000|2020-09-17 09:35:00|15219.4|15201.9|15214.4|15199.4|15219.4|15204.4|15211.9|15199.4|169
1600335600000|2020-09-17 09:40:00|15216.9|15201.9|15216.9|15204.4|15219.4|15206.9|15214.4|15201.9|155
1600335900000|2020-09-17 09:45:00|15219.4|15206.9|15216.9|15204.4|15221.9|15209.4|15216.9|15204.4|104
1600336200000|2020-09-17 09:50:00|15214.4|15201.9|15216.9|15204.4|15219.4|15204.4|15214.4|15201.9|189
1600336500000|2020-09-17 09:55:00|15214.4|15201.9|15214.4|15201.9|15216.9|15204.4|15209.4|15196.9|146
1600336800000|2020-09-17 10:00:00|15216.9|15204.4|15209.4|15196.9|15216.9|15204.4|15209.4|15196.9|102
1600337100000|2020-09-17 10:05:00|15206.9|15194.4|15211.9|15199.4|15216.9|15204.4|15206.9|15194.4|117
1600337400000|2020-09-17 10:10:00|15209.4|15196.9|15211.9|15199.4|15214.4|15201.9|15204.4|15191.9|186
1600337700000|2020-09-17 10:15:00|15209.4|15196.9|15209.4|15196.9|15211.9|15199.4|15209.4|15196.9|30
1600338000000|2020-09-17 10:20:00|15211.9|15199.4|15211.9|15196.9|15214.4|15201.9|15209.4|15196.9|109
1600338300000|2020-09-17 10:25:00|15209.4|15199.4|15209.4|15196.9|15211.9|15199.4|15209.4|15196.9|23
1600338600000|2020-09-17 10:30:00|15211.9|15199.4|15214.4|15201.9|15216.9|15204.4|15211.9|15199.4|170
1600338900000|2020-09-17 10:35:00||15199.4||15201.9||15201.9||15199.4|23
1600339200000|2020-09-17 10:40:00|15216.9||15214.4||15216.9||15214.4||35
1600339500000|2020-09-17 10:45:00|15209.4|15196.9|15204.4|15191.9|15209.4|15196.9|15204.4|15191.9|254
1600339800000|2020-09-17 10:50:00|15206.9|15194.4|15211.9|15199.4|15211.9|15199.4|15204.4|15191.9|195
1600340100000|2020-09-17 10:55:00|15209.4|15196.9|15201.9|15189.4|15211.9|15199.4|15199.4|15186.9|181
1600340400000|2020-09-17 11:00:00|15199.4|15186.9|15204.4|15191.9|15204.4|15191.9|15199.4|15186.9|31
1600340700000|2020-09-17 11:05:00|15201.9|15189.4|15204.4|15191.9|15204.4|15191.9|15201.9|15189.4|23
1600341000000|2020-09-17 11:10:00|15206.9|15194.4|15201.9|15189.4|15206.9|15194.4|15201.9|15189.4|146
1600341300000|2020-09-17 11:15:00|15204.4|15191.9|15209.4|15196.9|15214.4|15201.9|15204.4|15191.9|132
1600341600000|2020-09-17 11:20:00|15211.9|15199.4|15201.9|15189.4|15211.9|15199.4|15201.9|15189.4|40
1600341900000|2020-09-17 11:25:00|15204.4|15191.9|15201.9|15189.4|15206.9|15194.4|15201.9|15189.4|64
1600342200000|2020-09-17 11:30:00|15204.4|15191.9|15206.9|15194.4|15209.4|15196.9|15201.9|15189.4|52
1600342500000|2020-09-17 11:35:00|15209.4|15196.9|15206.9|15194.4|15209.4|15196.9|15204.4|15191.9|40
1600342800000|2020-09-17 11:40:00|15209.4|15191.9|15206.9|15194.4|15211.9|15199.4|15206.9|15191.9|109
1600343100000|2020-09-17 11:45:00|15204.4|15191.9|15204.4|15191.9|15209.4|15196.9|15201.9|15189.4|70
1600343400000|2020-09-17 11:50:00|15206.9|15194.4|15204.4|15189.4|15206.9|15194.4|15201.9|15189.4|79
1600343700000|2020-09-17 11:55:00|15201.9|15191.9|15201.9|15189.4|15204.4|15191.9|15199.4|15186.9|82
1600344000000|2020-09-17 12:00:00|15199.4|15186.9|15194.4|15179.4|15201.9|15189.4|15191.9|15179.4|164
1600344300000|2020-09-17 12:05:00|15191.9|15181.9|15191.9|15179.4|15194.4|15181.9|15189.4|15176.9|128
1600344600000|2020-09-17 12:10:00|15194.4|15181.9|15199.4|15186.9|15199.4|15186.9|15191.9|15179.4|96
1600344900000|2020-09-17 12:15:00|15201.9|15189.4|15194.4|15181.9|15201.9|15189.4|15194.4|15181.9|29
1600345200000|2020-09-17 12:20:00|15191.9|15179.4|15209.4|15196.9|15209.4|15196.9|15191.9|15179.4|141
1600345500000|2020-09-17 12:25:00|15211.9|15199.4|15211.9|15199.4|15211.9|15199.4|15206.9|15194.4|183
1600345800000|2020-09-17 12:30:00|15209.4|15196.9|15204.4|15191.9|15209.4|15199.4|15201.9|15189.4|263
1600346100000|2020-09-17 12:35:00|15206.9|15194.4|15209.4|15196.9|15211.9|15199.4|15201.9|15189.4|194
1600346400000|2020-09-17 12:40:00|15206.9|15194.4|15211.9|15199.4|15211.9|15199.4|15204.4|15189.4|223
1600346700000|2020-09-17 12:45:00|15209.4|15196.9|15214.4|15201.9|15214.4|15201.9|15209.4|15196.9|185
1600347000000|2020-09-17 12:50:00|15211.9|15199.4|15209.4|15196.9|15214.4|15201.9|15209.4|15196.9|148
1600347300000|2020-09-17 12:55:00|15211.9|15199.4|15201.9|15189.4|15211.9|15199.4|15199.4|15186.9|321
1600347600000|2020-09-17 13:00:00|15204.4|15191.9|15191.9|15179.4|15204.4|15191.9|15191.9|15179.4|76
1600347900000|2020-09-17 13:05:00|15189.4|15176.9|15184.4|15171.9|15191.9|15176.9|15181.9|15169.4|339
1600348200000|2020-09-17 13:10:00|15181.9|15169.4|15181.9|15169.4|15184.4|15171.9|15179.4|15166.9|132
1600348500000|2020-09-17 13:15:00|15179.4|15166.9|15194.4|15181.9|15196.9|15184.4|15179.4|15166.9|310
1600348800000|2020-09-17 13:20:00|15191.9|15179.4|15196.9|15184.4|15196.9|15184.4|15191.9|15179.4|312
1600349100000|2020-09-17 13:25:00|15199.4|15186.9|15191.9|15179.4|15199.4|15186.9|15189.4|15176.9|229
1600349400000|2020-09-17 13:30:00|15189.4|15176.9|15196.9|15184.4|15204.4|15191.9|15186.9|15174.4|660
1600349700000|2020-09-17 13:35:00|15194.4|15181.9|15211.9|15199.4|15216.9|15204.4|15194.4|15181.9|458
1600350000000|2020-09-17 13:40:00|15214.4|15201.9|15214.4|15201.9|15214.4|15201.9|15204.4|15191.9|248
1600350300000|2020-09-17 13:45:00|15216.9|15199.4|15206.9|15194.4|15221.9|15209.4|15206.9|15194.4|192
1600350600000|2020-09-17 13:50:00|15209.4|15196.9|15219.4|15206.9|15224.4|15211.9|15209.4|15196.9|200
1600350900000|2020-09-17 13:55:00|15221.9|15209.4|15221.9|15209.4|15221.9|15209.4|15216.9|15204.4|173
1600351200000|2020-09-17 14:00:00|15224.4|15211.9|15219.4|15206.9|15226.9|15214.4|15216.9|15204.4|213
1600351500000|2020-09-17 14:05:00|15221.9|15209.4|15229.4|15216.9|15234.4|15221.9|15219.4|15209.4|564
1600351800000|2020-09-17 14:10:00|15226.9|15214.4|15231.9|15219.4|15236.9|15224.4|15226.9|15214.4|295
1600352100000|2020-09-17 14:15:00|15229.4|15216.9|15234.4|15219.4|15234.4|15221.9|15224.4|15211.9|281
1600352400000|2020-09-17 14:20:00|15231.9|15221.9|15224.4|15211.9|15239.4|15226.9|15224.4|15211.9|414
1600352700000|2020-09-17 14:25:00|15226.9|15214.4|15231.9|15219.4|15231.9|15219.4|15221.9|15209.4|321
1600353000000|2020-09-17 14:30:00|15229.4|15216.9|15234.4|15221.9|15234.4|15221.9|15221.9|15209.4|200
1600353300000|2020-09-17 14:35:00|15236.9|15224.4|15239.4|15226.9|15241.9|15229.4|15224.4|15211.9|290
1600353600000|2020-09-17 14:40:00|15236.9|15224.4|15241.9|15229.4|15244.4|15231.9|15234.4|15221.9|231
1600353900000|2020-09-17 14:45:00|15244.4|15231.9|15239.4|15226.9|15246.9|15234.4|15236.9|15224.4|355
1600354200000|2020-09-17 14:50:00|15241.9|15229.4|15241.9|15229.4|15246.9|15234.4|15239.4|15226.9|623
1600354500000|2020-09-17 14:55:00|15244.4|15231.9|15236.9|15224.4|15244.4|15231.9|15234.4|15221.9|332
1600354800000|2020-09-17 15:00:00|15239.4|15226.9|15246.9|15234.4|15254.4|15241.9|15239.4|15226.9|473
1600355100000|2020-09-17 15:05:00|15244.4|15231.9|15244.4|15231.9|15249.4|15236.9|15241.9|15229.4|362
1600355400000|2020-09-17 15:10:00|15246.9|15229.4|15244.4|15231.9|15249.4|15236.9|15239.4|15226.9|183
1600355700000|2020-09-17 15:15:00|15246.9|15234.4|15239.4|15226.9|15251.9|15239.4|15236.9|15224.4|215
1600356000000|2020-09-17 15:20:00|15241.9|15229.4|15236.9|15221.9|15241.9|15229.4|15234.4|15221.9|126
1600356300000|2020-09-17 15:25:00|15234.4|15224.4|15241.9|15229.4|15241.9|15229.4|15234.4|15221.9|117
1600356600000|2020-09-17 15:30:00|15244.4|15231.9|15236.9|15221.9|15246.9|15234.4|15231.9|15219.4|216
1600356900000|2020-09-17 15:35:00|15234.4|15224.4|15236.9|15221.9|15239.4|15226.9|15231.9|15219.4|70
1600357200000|2020-09-17 15:40:00|15234.4|15224.4|15224.4|15211.9|15236.9|15224.4|15224.4|15211.9|193
1600357500000|2020-09-17 15:45:00|15226.9|15214.4|15224.4|15209.4|15226.9|15214.4|15221.9|15209.4|154
1600357800000|2020-09-17 15:50:00|15226.9|15211.9|15229.4|15216.9|15229.4|15216.9|15221.9|15209.4|97
1600358100000|2020-09-17 15:55:00|15231.9|15219.4|15226.9|15211.9|15231.9|15219.4|15224.4|15211.9|112
1600358400000|2020-09-17 16:00:00|15224.4|15214.4|15229.4|15214.4|15231.9|15219.4|15224.4|15211.9|97
1600358700000|2020-09-17 16:05:00|15226.9|15216.9|15221.9|15206.9|15229.4|15216.9|15219.4|15206.9|206
1600359000000|2020-09-17 16:10:00|15224.4|15209.4|15216.9|15204.4|15224.4|15211.9|15214.4|15201.9|201
1600359300000|2020-09-17 16:15:00|15214.4|15201.9|15219.4|15206.9|15221.9|15209.4|15211.9|15199.4|431
1600359600000|2020-09-17 16:20:00|15216.9|15204.4|15224.4|15211.9|15224.4|15211.9|15214.4|15201.9|158
1600359900000|2020-09-17 16:25:00|15226.9|15209.4|15229.4|15216.9|15229.4|15216.9|15219.4|15206.9|234
1600360200000|2020-09-17 16:30:00|15226.9|15214.4|15236.9|15221.9|15236.9|15224.4|15224.4|15211.9|123
1600360500000|2020-09-17 16:35:00|15234.4|15224.4|15239.4|15226.9|15241.9|15229.4|15234.4|15221.9|261
1600360800000|2020-09-17 16:40:00|15236.9|15224.4|15241.9|15226.9|15241.9|15229.4|15236.9|15224.4|118
1600361100000|2020-09-17 16:45:00|15239.4|15229.4|15234.4|15221.9|15241.9|15229.4|15231.9|15219.4|237
1600361400000|2020-09-17 16:50:00|15231.9|15219.4|15241.9|15226.9|15241.9|15229.4|15229.4|15216.9|73
1600361700000|2020-09-17 16:55:00|15239.4|15229.4|15246.9|15234.4|15246.9|15234.4|15239.4|15226.9|188
1600362000000|2020-09-17 17:00:00|15244.4|15231.9|15244.4|15231.9|15246.9|15234.4|15244.4|15231.9|126
1600362300000|2020-09-17 17:05:00|15241.9|15229.4|15241.9|15229.4|15246.9|15234.4|15239.4|15226.9|132
1600362600000|2020-09-17 17:10:00|15239.4|15226.9|15236.9|15224.4|15241.9|15229.4|15234.4|15221.9|179
1600362900000|2020-09-17 17:15:00|15239.4|15226.9|15234.4|15221.9|15239.4|15226.9|15231.9|15219.4|37
1600363200000|2020-09-17 17:20:00|15231.9|15219.4|15231.9|15219.4|15236.9|15224.4|15231.9|15219.4|149
1600363500000|2020-09-17 17:25:00|15234.4|15221.9|15239.4|15224.4|15239.4|15226.9|15231.9|15219.4|116
1600363800000|2020-09-17 17:30:00|15236.9|15226.9|15244.4|15231.9|15244.4|15231.9|15236.9|15224.4|42
1600364100000|2020-09-17 17:35:00|15241.9|15229.4|15241.9|15229.4|15244.4|15231.9|15239.4|15226.9|21
1600364400000|2020-09-17 17:40:00|15244.4|15231.9|15241.9|15229.4|15244.4|15231.9|15239.4|15226.9|200
1600364700000|2020-09-17 17:45:00|15239.4|15226.9|15244.4|15231.9|15244.4|15231.9|15236.9|15224.4|80
1600365000000|2020-09-17 17:50:00|15241.9|15229.4|15244.4|15229.4|15246.9|15231.9|15241.9|15229.4|69
1600365300000|2020-09-17 17:55:00|15241.9|15231.9|15244.4|15231.9|15246.9|15234.4|15239.4|15226.9|47
1600365600000|2020-09-17 18:00:00|15246.9|15234.4|15249.4|15236.9|15249.4|15236.9|15241.9|15229.4|183
1600365900000|2020-09-17 18:05:00|15246.9|15234.4|15251.9|15239.4|15251.9|15239.4|15246.9|15234.4|25
1600366200000|2020-09-17 18:10:00|15254.4|15241.9|15254.4|15239.4|15254.4|15241.9|15251.9|15239.4|162
1600366500000|2020-09-17 18:15:00|15251.9|15241.9|15249.4|15236.9|15254.4|15241.9|15246.9|15234.4|152
1600366800000|2020-09-17 18:20:00|15246.9|15234.4|15249.4|15234.4|15249.4|15236.9|15246.9|15231.9|64
1600367100000|2020-09-17 18:25:00|15246.9|15236.9|15239.4|15226.9|15249.4|15236.9|15239.4|15226.9|59
1600367400000|2020-09-17 18:30:00|15236.9|15224.4|15244.4|15231.9|15246.9|15234.4|15236.9|15224.4|124
1600367700000|2020-09-17 18:35:00|15241.9|15229.4|15239.4|15226.9|15246.9|15231.9|15239.4|15226.9|82
1600368000000|2020-09-17 18:40:00|15241.9|15229.4|15248.2|15238.2|15249.4|15238.2|15239.4|15226.9|79
1600368300000|2020-09-17 18:45:00|15249.4|15239.4|15250.7|15240.7|15253.2|15243.2|15245.7|15235.7|62
1600368600000|2020-09-17 18:50:00|15251.9|15241.9|15251.9|15241.9|15253.2|15243.2|15245.7|15235.7|91
1600368900000|2020-09-17 18:55:00|15250.7|15240.7|15250.7|15240.7|15255.7|15245.7|15250.7|15240.7|165
1600369200000|2020-09-17 19:00:00|15251.9|15241.9|15235.7|15225.7|15253.2|15243.2|15235.7|15225.7|132
1600369500000|2020-09-17 19:05:00|15233.2|15223.2|15246.9|15236.9|15248.2|15238.2|15233.2|15223.2|69
1600369800000|2020-09-17 19:10:00|15245.7|15235.7|15253.2|15243.2|15255.7|15245.7|15245.7|15235.7|165
1600370100000|2020-09-17 19:15:00|15250.7|15240.7|15243.2|15233.2|15250.7|15240.7|15243.2|15233.2|104
1600370400000|2020-09-17 19:20:00|15244.4|15234.4|15235.7|15225.7|15245.7|15235.7|15235.7|15225.7|61
1600370700000|2020-09-17 19:25:00|15236.9|15226.9|15230.7|15220.7|15236.9|15226.9|15226.9|15216.9|163
1600371000000|2020-09-17 19:30:00|15228.2|15218.2|15240.7|15230.7|15243.2|15233.2|15225.7|15215.7|392
1600371300000|2020-09-17 19:35:00|15241.9|15231.9|15245.7|15235.7|15245.7|15235.7|15238.2|15228.2|104
1600371600000|2020-09-17 19:40:00|15248.2|15238.2|15243.2|15233.2|15248.2|15238.2|15243.2|15233.2|133
1600371900000|2020-09-17 19:45:00|15241.9|15231.9|15244.4|15234.4|15245.7|15235.7|15234.4|15224.4|304
1600372200000|2020-09-17 19:50:00|15241.9|15231.9|15243.2|15233.2|15248.2|15238.2|15239.4|15229.4|269
1600372500000|2020-09-17 19:55:00|15240.7|15230.7|15236.9|15226.9|15243.2|15233.2|15233.2|15223.2|390
1600372800000|2020-09-17 20:00:00|15235.7|15225.7|15238.2|15228.2|15238.2|15228.2|15235.7|15225.7|84
1600373100000|2020-09-17 20:05:00|||||||||6
1600373400000|2020-09-17 20:10:00|15240.7|15230.7|15235.7|15225.7|15240.7|15230.7|15235.7|15225.7|83
1600373700000|2020-09-17 20:15:00|15245.1|15221.1|15243.4|15219.4|15245.3|15221.3|15241.8|15217.8|21
1600374000000|2020-09-17 20:20:00|15243.7|15219.7|15243.8|15219.8|15244.2|15220.2|15243.4|15219.4|1
1600374300000|2020-09-17 20:25:00|15243.7|15219.7|15243.8|15219.8|15245|15221|15243.7|15219.7|24
1600374600000|2020-09-17 20:30:00|15245.6|15221.6|15248.2|15224.2|15250.7|15226.7|15243|15219|69
1600374900000|2020-09-17 20:35:00|15249|15225|15249.9|15225.9|15250.7|15226.7|15247.3|15223.3|72
1600375200000|2020-09-17 20:40:00|15252.4|15228.4|15247.3|15223.3|15252.4|15228.4|15245.6|15221.6|29
1600375500000|2020-09-17 20:45:00|15246.5|15222.5|15239.6|15215.6|15247.3|15223.3|15233.6|15209.6|140
1600375800000|2020-09-17 20:50:00|15238.8|15214.8|15234.5|15210.5|15239.6|15215.6|15231.1|15207.1|18
1600376100000|2020-09-17 20:55:00|15233.6|15209.6|15234.3|15210.3|15235.8|15211.8|15229.8|15205.8|43
1600376400000|2020-09-17 21:00:00|15234|15210|15231.1|15207.1|15235.5|15211.5|15230.4|15206.4|1
1600376700000|2020-09-17 21:05:00|15232.8|15208.8|15230.2|15206.2|15233.3|15209.3|15230.2|15206.2|8
1600377000000|2020-09-17 21:10:00|15232.7|15208.7|15229.6|15205.6|15232.7|15208.7|15228.1|15204.1|5
1600377300000|2020-09-17 21:15:00|15229.5|15205.5|15229.7|15205.7|15229.9|15205.9|15229.2|15205.2|1
1600377600000|2020-09-17 21:20:00|15229.6|15205.6|15230.7|15206.7|15230.9|15206.9|15229.6|15205.6|0
1600377900000|2020-09-17 21:25:00|15231.5|15207.5|15230.4|15206.4|15231.5|15207.5|15229.2|15205.2|0
1600378200000|2020-09-17 21:30:00|15229.6|15205.6|15230.4|15206.4|15230.8|15206.8|15229.6|15205.6|0
1600378500000|2020-09-17 21:35:00|15230.2|15206.2|15230.4|15206.4|15230.7|15206.7|15227.9|15203.9|0
1600378800000|2020-09-17 21:40:00|15230.7|15206.7|15230.1|15206.1|15230.8|15206.8|15230.1|15206.1|0
1600379100000|2020-09-17 21:45:00|15230.7|15206.7|15231.5|15207.5|15232.1|15208.1|15230.7|15206.7|0
1600379400000|2020-09-17 21:50:00|15231.2|15207.2|15231.1|15207.1|15232.1|15208.1|15230.7|15206.7|0
1600379700000|2020-09-17 21:55:00|15230.9|15206.9|15230.2|15206.2|15231.4|15207.4|15230.2|15206.2|0
1600380000000|2020-09-17 22:00:00|15223.8|15199.8|15229.3|15205.3|15232.7|15208.7|15222.8|15198.8|0
1600380300000|2020-09-17 22:05:00|15228.8|15204.8|15228.4|15204.4|15229.3|15205.3|15226.7|15202.7|0
1600380600000|2020-09-17 22:10:00|15229.3|15205.3|15236.1|15212.1|15238.7|15214.7|15229.3|15205.3|0
1600380900000|2020-09-17 22:15:00|15237.8|15213.8|15233.3|15209.3|15237.8|15213.8|15233.3|15209.3|0
1600381200000|2020-09-17 22:20:00|15235.9|15211.9|15241.9|15217.9|15243.6|15219.6|15235.4|15211.4|0
1600381500000|2020-09-17 22:25:00|15242.3|15218.3|15242.7|15218.7|15243.6|15219.6|15241|15217|0
1600381800000|2020-09-17 22:30:00|15243.1|15219.1|15248.7|15224.7|15248.7|15224.7|15243.1|15219.1|0
1600382100000|2020-09-17 22:35:00|15247.9|15223.9|15248.2|15224.2|15249.1|15225.1|15246.5|15222.5|0
1600382400000|2020-09-17 22:40:00|15249.1|15225.1|15254.4|15230.4|15255.3|15231.3|15248.2|15224.2|0
1600382700000|2020-09-17 22:45:00|15255.3|15231.3|15257|15233|15257.8|15233.8|15254.4|15230.4|0
1600383000000|2020-09-17 22:50:00|15257.8|15233.8|15261.2|15237.2|15261.9|15237.9|15257|15233|0
1600383300000|2020-09-17 22:55:00|15262|15238|15260.3|15236.3|15262|15238|15258.6|15234.6|0
1600383600000|2020-09-17 23:00:00|15261.2|15237.2|15271|15247|15271.9|15247.9|15261.2|15237.2|0
1600383900000|2020-09-17 23:05:00|15270.6|15246.6|15270.2|15246.2|15271.9|15247.9|15270.2|15246.2|0
1600384200000|2020-09-17 23:10:00|15269.3|15245.3|15268.5|15244.5|15271|15247|15265.9|15241.9|0
1600384500000|2020-09-17 23:15:00|15267.6|15243.6|15266.5|15242.5|15269.3|15245.3|15265.9|15241.9|0
1600384800000|2020-09-17 23:20:00|15266.9|15242.9|15266.4|15242.4|15267.3|15243.3|15265.2|15241.2|0
1600385100000|2020-09-17 23:25:00|15267.2|15243.2|15266.4|15242.4|15270.7|15246.7|15265.5|15241.5|0
1600385400000|2020-09-17 23:30:00|15265.5|15241.5|15266.4|15242.4|15266.4|15242.4|15265.5|15241.5|0
1600385700000|2020-09-17 23:35:00|15265.5|15241.5|15258.7|15234.7|15266.4|15242.4|15257.8|15233.8|0
1600386000000|2020-09-17 23:40:00|15257.8|15233.8|15252.7|15228.7|15259.5|15235.5|15251.9|15227.9|0
1600386300000|2020-09-17 23:45:00|15251.9|15227.9|15241.6|15217.6|15251.9|15227.9|15241.6|15217.6|0
1600386600000|2020-09-17 23:50:00|15242.4|15218.4|15245.1|15221.1|15249.4|15225.4|15241.2|15217.2|0
1600386900000|2020-09-17 23:55:00|15244.6|15220.6|15237.4|15213.4|15245.9|15221.9|15235.7|15211.7|0
1600387200000|2020-09-18 00:00:00|15235.7|15211.7|15234.8|15210.8|15243.4|15219.4|15230.6|15206.6|0
1600387500000|2020-09-18 00:05:00|15235.7|15211.7|15248|15224|15248.9|15224.9|15231.4|15207.4|0
1600387800000|2020-09-18 00:10:00|15248.4|15224.4|15254.9|15230.9|15256.6|15232.6|15247.2|15223.2|0
1600388100000|2020-09-18 00:15:00|15255.8|15231.8|15245.9|15221.9|15255.8|15231.8|15243|15219|0
1600388400000|2020-09-18 00:20:00|15245.7|15221.7|15236.2|15212.2|15247.1|15223.1|15233.4|15209.4|0
1600388700000|2020-09-18 00:25:00|15233.9|15209.9|15225.4|15201.4|15234.7|15210.7|15221.4|15197.4|0
1600389000000|2020-09-18 00:30:00|15227.7|15203.7|15240.6|15216.6|15244.2|15220.2|15224.6|15200.6|0
1600389300000|2020-09-18 00:35:00|15240.2|15216.2|15236.2|15212.2|15243.8|15219.8|15232.6|15208.6|0
1600389600000|2020-09-18 00:40:00|15235.8|15211.8|15226.4|15202.4|15236.2|15212.2|15222.8|15198.8|0
1600389900000|2020-09-18 00:45:00|15226.9|15202.9|15214.8|15190.8|15230.9|15206.9|15214.8|15190.8|0
1600390200000|2020-09-18 00:50:00|15214.6|15190.6|15211.9|15187.9|15219.5|15195.5|15205.5|15181.5|0
1600390500000|2020-09-18 00:55:00|15212.1|15188.1|15212.5|15188.5|15214.2|15190.2|15203.2|15179.2|0
1600390800000|2020-09-18 01:00:00|15214.8|15190.8|15233.1|15223.1|15243.1|15233.1|15214.8|15190.8|1452
1600391100000|2020-09-18 01:05:00|15238.1|15228.1|15218.1|15208.1|15248.1|15238.1|15213.1|15203.1|1394
1600391400000|2020-09-18 01:10:00|15220.6|15210.6|15233.1|15223.1|15233.1|15223.1|15218.1|15208.1|1028
1600391700000|2020-09-18 01:15:00|15228.1|15218.1|15223.1|15213.1|15233.1|15223.1|15208.1|15198.1|1828
1600392000000|2020-09-18 01:20:00|15220.6|15210.6|15223.1|15213.1|15225.6|15215.6|15210.6|15200.6|1547
1600392300000|2020-09-18 01:25:00|15220.6|15210.6|15233.1|15223.1|15233.1|15223.1|15220.6|15210.6|1650
1600392600000|2020-09-18 01:30:00|15235.6|15225.6|15225.6|15215.6|15250.6|15240.6|15195.6|15185.6|11803
1600392900000|2020-09-18 01:35:00|15228.1|15218.1|15290.6|15280.6|15293.1|15283.1|15215.6|15205.6|9288
1600393200000|2020-09-18 01:40:00|15288.1|15278.1|15300.6|15290.6|15305.6|15295.6|15265.6|15255.6|7832
1600393500000|2020-09-18 01:45:00|15298.1|15288.1|15290.6|15280.6|15315.6|15305.6|15288.1|15278.1|7083
1600393800000|2020-09-18 01:50:00|15293.1|15283.1|15335.6|15325.6|15345.6|15335.6|15293.1|15283.1|7468
1600394100000|2020-09-18 01:55:00|15338.1|15328.1|15318.1|15308.1|15353.1|15343.1|15318.1|15308.1|6519
1600394400000|2020-09-18 02:00:00|15320.6|15310.6|15290.6|15280.6|15328.1|15318.1|15288.1|15278.1|3620
1600394700000|2020-09-18 02:05:00|15288.1|15278.1|15270.6|15260.6|15293.1|15283.1|15270.6|15260.6|3975
1600395000000|2020-09-18 02:10:00|15273.1|15263.1|15293.1|15283.1|15295.6|15285.6|15268.1|15258.1|2114
1600395300000|2020-09-18 02:15:00|15290.6|15280.6|15328.1|15318.1|15343.1|15333.1|15288.1|15278.1|3369
1600395600000|2020-09-18 02:20:00|15325.6|15315.6|15333.1|15323.1|15348.1|15338.1|15320.6|15310.6|3217
1600395900000|2020-09-18 02:25:00|15330.6|15320.6|15315.6|15305.6|15340.6|15330.6|15310.6|15300.6|2569
1600396200000|2020-09-18 02:30:00|15318.1|15308.1|15333.1|15323.1|15343.1|15333.1|15318.1|15308.1|3569
1600396500000|2020-09-18 02:35:00|15330.6|15320.6|15315.6|15305.6|15333.1|15323.1|15305.6|15295.6|2582
1600396800000|2020-09-18 02:40:00|15313.1|15303.1|15313.1|15303.1|15323.1|15313.1|15298.1|15288.1|2462
1600397100000|2020-09-18 02:45:00|15310.6|15300.6|15290.6|15280.6|15313.1|15303.1|15290.6|15280.6|2119
1600397400000|2020-09-18 02:50:00|15288.1|15278.1|15283.1|15273.1|15290.6|15280.6|15275.6|15265.6|2871
1600397700000|2020-09-18 02:55:00|15280.6|15270.6|15308.1|15298.1|15310.6|15300.6|15280.6|15270.6|1676
1600398000000|2020-09-18 03:00:00|15310.6|15300.6|15325.6|15315.6|15335.6|15325.6|15308.1|15298.1|2502
1600398300000|2020-09-18 03:05:00|15328.1|15318.1|15335.6|15325.6|15343.1|15333.1|15323.1|15313.1|2676
1600398600000|2020-09-18 03:10:00|15338.1|15328.1|15333.1|15323.1|15345.6|15335.6|15330.6|15320.6|2692
1600398900000|2020-09-18 03:15:00|15335.6|15325.6|15335.6|15325.6|15350.6|15340.6|15320.6|15310.6|4257
1600399200000|2020-09-18 03:20:00|15338.1|15328.1|15388.1|15378.1|15388.1|15378.1|15338.1|15328.1|5658
1600399500000|2020-09-18 03:25:00|15385.6|15375.6|15363.1|15353.1|15395.6|15385.6|15360.6|15350.6|6960
1600399800000|2020-09-18 03:30:00|15365.6|15355.6|15368.1|15358.1|15373.1|15363.1|15360.6|15350.6|1965
1600400100000|2020-09-18 03:35:00|15365.6|15355.6|15368.1|15358.1|15370.6|15360.6|15363.1|15353.1|373
1600400400000|2020-09-18 03:40:00|15370.6|15360.6|15373.1|15363.1|15373.1|15363.1|15370.6|15360.6|359
1600400700000|2020-09-18 03:45:00|15375.6|15365.6|15373.1|15363.1|15375.6|15365.6|15370.6|15360.6|296
1600401000000|2020-09-18 03:50:00|15375.6|15365.6|15375.6|15365.6|15378.1|15368.1|15370.6|15360.6|564
1600401300000|2020-09-18 03:55:00|15378.1|15368.1|15373.1|15363.1|15380.6|15370.6|15370.6|15360.6|512
1600401600000|2020-09-18 04:00:00|15370.6|15360.6|15368.1|15358.1|15373.1|15363.1|15368.1|15358.1|140
1600401900000|2020-09-18 04:05:00|15370.6|15360.6|15365.6|15355.6|15370.6|15360.6|15363.1|15353.1|155
1600402200000|2020-09-18 04:10:00|15368.1|15358.1|15365.6|15355.6|15368.1|15358.1|15363.1|15353.1|124
1600402500000|2020-09-18 04:15:00|15363.1|15353.1|15363.1|15353.1|15365.6|15355.6|15360.6|15350.6|155
1600402800000|2020-09-18 04:20:00|15360.6|15350.6|15363.1|15353.1|15363.1|15353.1|15360.6|15350.6|89
1600403100000|2020-09-18 04:25:00|15360.6|15350.6|15358.1|15348.1|15360.6|15350.6|15355.6|15345.6|375
1600403400000|2020-09-18 04:30:00|15360.6|15350.6|15363.1|15353.1|15363.1|15353.1|15358.1|15348.1|101
1600403700000|2020-09-18 04:35:00|15360.6|15350.6|15363.1|15353.1|15363.1|15353.1|15358.1|15348.1|111
1600404000000|2020-09-18 04:40:00|15360.6|15350.6|15368.1|15358.1|15368.1|15358.1|15360.6|15350.6|215
1600404300000|2020-09-18 04:45:00|15365.6|15355.6|15370.6|15360.6|15370.6|15360.6|15365.6|15355.6|278
1600404600000|2020-09-18 04:50:00|15368.1|15358.1|15375.6|15365.6|15375.6|15365.6|15368.1|15358.1|153
1600404900000|2020-09-18 04:55:00|15373.1|15363.1|15368.1|15358.1|15375.6|15365.6|15365.6|15355.6|519
1600405200000|2020-09-18 05:00:00|15365.6|15355.6|15373.1|15363.1|15390.6|15380.6|15363.1|15353.1|5023
1600405500000|2020-09-18 05:05:00|15375.6|15365.6|15375.6|15365.6|15390.6|15380.6|15373.1|15363.1|2154
1600405800000|2020-09-18 05:10:00|15378.1|15368.1|15443.1|15433.1|15443.1|15433.1|15375.6|15365.6|9725
1600406100000|2020-09-18 05:15:00|15448.1|15438.1|15493.1|15483.1|15495.6|15485.6|15443.1|15433.1|14298
1600406400000|2020-09-18 05:20:00|15495.6|15485.6|15500.6|15490.6|15518.1|15508.1|15488.1|15478.1|14937
1600406700000|2020-09-18 05:25:00|15503.1|15493.1|15528.1|15518.1|15543.1|15533.1|15498.1|15488.1|9615
1600407000000|2020-09-18 05:30:00|15530.6|15520.6|15515.6|15505.6|15555.6|15545.6|15510.6|15500.6|8631
1600407300000|2020-09-18 05:35:00|15513.1|15503.1|15498.1|15488.1|15520.6|15510.6|15498.1|15488.1|5138
1600407600000|2020-09-18 05:40:00|15500.6|15490.6|15515.6|15505.6|15525.6|15515.6|15488.1|15478.1|7113
1600407900000|2020-09-18 05:45:00|15520.6|15510.6|15480.6|15470.6|15530.6|15520.6|15480.6|15470.6|5242
1600408200000|2020-09-18 05:50:00|15478.1|15468.1|15485.6|15475.6|15485.6|15475.6|15445.6|15435.6|8614
1600408500000|2020-09-18 05:55:00|15488.1|15478.1|15540.6|15530.6|15540.6|15530.6|15485.6|15475.6|5466
1600408800000|2020-09-18 06:00:00|15543.1|15533.1|15538.1|15528.1|15553.1|15543.1|15530.6|15520.6|5359
1600409100000|2020-09-18 06:05:00|15535.6|15525.6|15550.6|15540.6|15550.6|15540.6|15515.6|15505.6|3298
1600409400000|2020-09-18 06:10:00|15553.1|15543.1|15568.1|15558.1|15598.1|15588.1|15550.6|15540.6|10853
1600409700000|2020-09-18 06:15:00|15570.6|15560.6|15573.1|15563.1|15593.1|15583.1|15560.6|15550.6|6198
1600410000000|2020-09-18 06:20:00|15570.6|15560.6|15570.6|15560.6|15583.1|15573.1|15565.6|15555.6|3659
1600410300000|2020-09-18 06:25:00|15573.1|15563.1|15608.1|15598.1|15610.6|15600.6|15570.6|15560.6|7467
1600410600000|2020-09-18 06:30:00|15610.6|15600.6|15593.1|15583.1|15613.1|15603.1|15573.1|15563.1|6821
1600410900000|2020-09-18 06:35:00|15595.6|15585.6|15590.6|15580.6|15603.1|15593.1|15575.6|15565.6|4958
1600411200000|2020-09-18 06:40:00|15588.1|15578.1|15590.6|15580.6|15613.1|15603.1|15585.6|15575.6|8042
1600411500000|2020-09-18 06:45:00|15583.1|15573.1|15570.6|15560.6|15595.6|15585.6|15563.1|15553.1|12286
1600411800000|2020-09-18 06:50:00|15568.1|15558.1|15558.1|15548.1|15578.1|15568.1|15553.1|15543.1|7777
1600412100000|2020-09-18 06:55:00|15555.6|15545.6|15590.6|15580.6|15593.1|15583.1|15553.1|15543.1|10957
1600412400000|2020-09-18 07:00:00|15593.1|15578.1|15580.6|15568.1|15593.1|15578.1|15560.6|15545.6|6506
1600412700000|2020-09-18 07:05:00|15583.1|15565.6|15573.1|15560.6|15595.6|15583.1|15573.1|15560.6|2117
1600413000000|2020-09-18 07:10:00|15575.6|15563.1|15570.6|15558.1|15588.1|15575.6|15570.6|15558.1|1294
1600413300000|2020-09-18 07:15:00|15573.1|15560.6|15598.1|15583.1|15598.1|15583.1|15570.6|15558.1|2280
1600413600000|2020-09-18 07:20:00|15595.6|15585.6|15598.1|15585.6|15610.6|15598.1|15593.1|15578.1|1569
1600413900000|2020-09-18 07:25:00|15595.6|15583.1|15600.6|15588.1|15600.6|15588.1|15590.6|15575.6|611
1600414200000|2020-09-18 07:30:00|15598.1|15585.6|15575.6|15563.1|15600.6|15588.1|15573.1|15560.6|1002
1600414500000|2020-09-18 07:35:00|15573.1|15560.6|15568.1|15555.6|15578.1|15565.6|15568.1|15553.1|606
1600414800000|2020-09-18 07:40:00|15570.6|15558.1|15575.6|15563.1|15578.1|15565.6|15565.6|15553.1|1049
1600415100000|2020-09-18 07:45:00|15570.6|15560.6|15580.6|15568.1|15580.6|15568.1|15565.6|15550.6|1178
1600415400000|2020-09-18 07:50:00|15583.1|15565.6|15580.6|15568.1|15588.1|15575.6|15575.6|15563.1|1792
1600415700000|2020-09-18 07:55:00|15583.1|15570.6|15588.1|15575.6|15593.1|15578.1|15580.6|15568.1|1499
1600416000000|2020-09-18 08:00:00|15585.6|15573.1|15595.6|15583.1|15595.6|15583.1|15573.1|15560.6|1867
1600416300000|2020-09-18 08:05:00|15598.1|15585.6|15588.1|15573.1|15598.1|15585.6|15585.6|15573.1|1253
1600416600000|2020-09-18 08:10:00|15585.6|15570.6|15593.1|15578.1|15600.6|15585.6|15585.6|15570.6|892
1600416900000|2020-09-18 08:15:00|15595.6|15580.6|15613.1|15598.1|15615.6|15600.6|15595.6|15578.1|1852
1600417200000|2020-09-18 08:20:00|15610.6|15595.6|15593.1|15580.6|15613.1|15598.1|15593.1|15580.6|1213
1600417500000|2020-09-18 08:25:00|15595.6|15578.1|15580.6|15568.1|15603.1|15590.6|15568.1|15555.6|3440
1600417800000|2020-09-18 08:30:00|15575.5|15551.5|15557.1|15533.1|15576|15552|15553.7|15529.7|0
1600418100000|2020-09-18 08:35:00|15557.3|15533.3|15564.5|15540.5|15564.5|15540.5|15553.2|15529.2|255
1600418400000|2020-09-18 08:40:00|15564.1|15540.1|15565.2|15541.2|15568.4|15544.4|15562.7|15538.7|0
1600418700000|2020-09-18 08:45:00|15564.7|15540.7|15557.4|15533.4|15565.2|15541.2|15553.9|15529.9|0
1600419000000|2020-09-18 08:50:00|15557.8|15533.8|15557.6|15533.6|15560.8|15536.8|15553|15529|0
1600419300000|2020-09-18 08:55:00|15557.2|15533.2|15558.2|15534.2|15561.7|15537.7|15556|15532|0
1600419600000|2020-09-18 09:00:00|15557.8|15533.8|15580.6|15565.6|15583.1|15570.6|15557.8|15533.8|331
1600419900000|2020-09-18 09:05:00|15578.1|15568.1|15575.6|15563.1|15583.1|15568.1|15568.1|15555.6|232
1600420200000|2020-09-18 09:10:00|15573.1|15560.6|15575.6|15563.1|15575.6|15563.1|15568.1|15555.6|329
1600420500000|2020-09-18 09:15:00|15578.1|15565.6|15575.6|15563.1|15578.1|15565.6|15570.6|15558.1|319
1600420800000|2020-09-18 09:20:00|15573.1|15560.6|15588.1|15575.6|15588.1|15575.6|15573.1|15560.6|249
1600421100000|2020-09-18 09:25:00|15590.6|15578.1|15598.1|15585.6|15598.1|15585.6|15588.1|15575.6|148
1600421400000|2020-09-18 09:30:00|15595.6|15583.1|15588.1|15575.6|15595.6|15583.1|15588.1|15575.6|190
1600421700000|2020-09-18 09:35:00|15585.6|15573.1|15595.6|15583.1|15595.6|15583.1|15585.6|15573.1|109
1600422000000|2020-09-18 09:40:00|15593.1|15580.6|15588.1|15575.6|15595.6|15580.6|15583.1|15570.6|348
1600422300000|2020-09-18 09:45:00|15585.6|15573.1|15585.6|15573.1|15590.6|15578.1|15583.1|15570.6|273
1600422600000|2020-09-18 09:50:00|15588.1|15575.6|15585.6|15573.1|15588.1|15575.6|15575.6|15563.1|377
1600422900000|2020-09-18 09:55:00|15583.1|15570.6|15580.6|15568.1|15590.6|15578.1|15578.1|15563.1|286
1600423200000|2020-09-18 10:00:00|15578.1|15565.6|15578.1|15565.6|15580.6|15568.1|15573.1|15560.6|92
1600423500000|2020-09-18 10:05:00|15580.6|15568.1|15588.1|15573.1|15588.1|15573.1|15578.1|15565.6|84
1600423800000|2020-09-18 10:10:00|15585.6|15575.6|15590.6|15578.1|15590.6|15578.1|15585.6|15573.1|33
1600424100000|2020-09-18 10:15:00|15588.1|15575.6|15588.1|15575.6|15590.6|15578.1|15585.6|15573.1|77
1600424400000|2020-09-18 10:20:00|15590.6|15578.1|15588.1|15575.6|15590.6|15578.1|15585.6|15573.1|108
1600424700000|2020-09-18 10:25:00|15590.6|15578.1|15588.1|15575.6|15590.6|15578.1|15588.1|15575.6|71
1600425000000|2020-09-18 10:30:00|15590.6|15578.1|15593.1|15580.6|15593.1|15580.6|15588.1|15575.6|56
1600425300000|2020-09-18 10:35:00|15595.6|15583.1|15593.1|15580.6|15595.6|15583.1|15593.1|15580.6|99
1600425600000|2020-09-18 10:40:00|15590.6|15578.1|15588.1|15575.6|15590.6|15578.1|15585.6|15573.1|180
1600425900000|2020-09-18 10:45:00|15590.6|15578.1|15588.1|15575.6|15590.6|15578.1|15585.6|15573.1|107
1600426200000|2020-09-18 10:50:00|15590.6|15578.1|15583.1|15570.6|15590.6|15578.1|15583.1|15570.6|117
1600426500000|2020-09-18 10:55:00|15585.6|15573.1|15593.1|15580.6|15593.1|15580.6|15585.6|15573.1|81
1600426800000|2020-09-18 11:00:00|15590.6|15578.1|15595.6|15583.1|15595.6|15583.1|15588.1|15575.6|181
1600427100000|2020-09-18 11:05:00|15593.1|15580.6|15593.1|15580.6|15598.1|15585.6|15593.1|15580.6|210
1600427400000|2020-09-18 11:10:00|15590.6|15578.1|15593.1|15580.6|15595.6|15583.1|15590.6|15578.1|111
1600427700000|2020-09-18 11:15:00|15595.6|15583.1|15590.6|15578.1|15595.6|15583.1|15590.6|15578.1|48
1600428000000|2020-09-18 11:20:00|15588.1|15575.6|15593.1|15578.1|15593.1|15580.6|15588.1|15575.6|106
1600428300000|2020-09-18 11:25:00|15590.6|15580.6|15593.1|15580.6|15593.1|15580.6|15590.6|15578.1|16
1600428600000|2020-09-18 11:30:00|15590.6|15578.1|15600.6|15588.1|15603.1|15590.6|15590.6|15575.6|227
1600428900000|2020-09-18 11:35:00|15603.1|15590.6|15593.1|15578.1|15603.1|15590.6|15588.1|15575.6|346
1600429200000|2020-09-18 11:40:00|15590.6|15580.6|15588.1|15575.6|15595.6|15583.1|15588.1|15575.6|577
1600429500000|2020-09-18 11:45:00|15585.6|15573.1|15583.1|15570.6|15588.1|15573.1|15580.6|15568.1|740
1600429800000|2020-09-18 11:50:00|15580.6|15568.1|15565.6|15553.1|15583.1|15570.6|15565.6|15553.1|886
1600430100000|2020-09-18 11:55:00|15563.1|15550.6|15560.6|15548.1|15563.1|15550.6|15558.1|15545.6|548
1600430400000|2020-09-18 12:00:00|15558.1|15545.6|15553.1|15540.6|15558.1|15545.6|15550.6|15538.1|298
1600430700000|2020-09-18 12:05:00|15550.6|15538.1|15570.6|15558.1|15570.6|15558.1|15550.6|15538.1|329
1600431000000|2020-09-18 12:10:00|15568.1|15555.6|15565.6|15553.1|15568.1|15558.1|15563.1|15548.1|187
1600431300000|2020-09-18 12:15:00|15563.1|15550.6|15560.6|15548.1|15568.1|15555.6|15558.1|15545.6|344
1600431600000|2020-09-18 12:20:00|15558.1|15545.6|15563.1|15550.6|15565.6|15550.6|15555.6|15543.1|171
1600431900000|2020-09-18 12:25:00|15565.6|15553.1|15568.1|15555.6|15568.1|15555.6|15560.6|15548.1|73
1600432200000|2020-09-18 12:30:00|15565.6|15553.1|15568.1|15555.6|15570.6|15558.1|15565.6|15553.1|68
1600432500000|2020-09-18 12:35:00|15570.6|15558.1|15575.6|15563.1|15575.6|15563.1|15568.1|15555.6|155
1600432800000|2020-09-18 12:40:00|15578.1|15565.6|15578.1|15565.6|15578.1|15565.6|15578.1|15565.6|213
1600433100000|2020-09-18 12:45:00|15575.6|15563.1|15575.6|15563.1|15578.1|15565.6|15575.6|15563.1|64
1600433400000|2020-09-18 12:50:00|15573.1|15560.6|15568.1|15555.6|15573.1|15563.1|15568.1|15555.6|329
1600433700000|2020-09-18 12:55:00|15570.6|15558.1|15578.1|15565.6|15578.1|15565.6|15570.6|15558.1|69
1600434000000|2020-09-18 13:00:00|15580.6|15568.1|15578.1|15565.6|15583.1|15570.6|15575.6|15563.1|85
1600434300000|2020-09-18 13:05:00|15575.6|15563.1|15578.1|15565.6|15580.6|15568.1|15573.1|15560.6|131
1600434600000|2020-09-18 13:10:00|15580.6|15568.1|15570.6|15558.1|15580.6|15568.1|15570.6|15558.1|57
1600434900000|2020-09-18 13:15:00|15568.1|15555.6|15570.6|15558.1|15570.6|15558.1|15568.1|15555.6|91
1600435200000|2020-09-18 13:20:00|15568.1|15555.6|15560.6|15548.1|15568.1|15555.6|15558.1|15545.6|352
1600435500000|2020-09-18 13:25:00|15563.1|15550.6|15548.1|15535.6|15563.1|15550.6|15545.6|15533.1|547
1600435800000|2020-09-18 13:30:00|15550.6|15538.1|15555.6|15543.1|15560.6|15548.1|15540.6|15528.1|1089
1600436100000|2020-09-18 13:35:00|15553.1|15540.6|15553.1|15540.6|15560.6|15548.1|15548.1|15535.6|372
1600436400000|2020-09-18 13:40:00|15555.6|15538.1|15545.6|15533.1|15555.6|15543.1|15545.6|15533.1|184
1600436700000|2020-09-18 13:45:00|15548.1|15535.6|15535.6|15520.6|15548.1|15535.6|15530.6|15515.6|711
1600437000000|2020-09-18 13:50:00|15533.1|15523.1|15533.1|15520.6|15538.1|15525.6|15528.1|15515.6|279
1600437300000|2020-09-18 13:55:00|15530.6|15518.1|15533.1|15520.6|15535.6|15523.1|15530.6|15518.1|143
1600437600000|2020-09-18 14:00:00|15535.6|15523.1|15540.6|15528.1|15543.1|15530.6|15533.1|15520.6|766
1600437900000|2020-09-18 14:05:00|15538.1|15525.6|15538.1|15525.6|15543.1|15528.1|15538.1|15525.6|687
1600438200000|2020-09-18 14:10:00|15535.6|15523.1|15540.6|15528.1|15540.6|15528.1|15535.6|15523.1|394
1600438500000|2020-09-18 14:15:00|15538.1|15525.6|15540.6|15528.1|15545.6|15533.1|15538.1|15525.6|371
1600438800000|2020-09-18 14:20:00|15543.1|15530.6|15543.1|15530.6|15545.6|15533.1|15538.1|15525.6|233
1600439100000|2020-09-18 14:25:00|15545.6|15533.1|15543.1|15530.6|15545.6|15533.1|15538.1|15525.6|157
1600439400000|2020-09-18 14:30:00|15545.6|15533.1|15543.1|15528.1|15545.6|15533.1|15538.1|15525.6|246
1600439700000|2020-09-18 14:35:00|15540.6|15530.6|15543.1|15528.1|15545.6|15533.1|15535.6|15523.1|431
1600440000000|2020-09-18 14:40:00|15540.6|15530.6|15548.1|15535.6|15550.6|15538.1|15540.6|15528.1|281
1600440300000|2020-09-18 14:45:00|15545.6|15533.1|15545.6|15530.6|15548.1|15535.6|15538.1|15525.6|603
1600440600000|2020-09-18 14:50:00|15543.1|15533.1|15533.1|15520.6|15545.6|15533.1|15530.6|15518.1|761
1600440900000|2020-09-18 14:55:00|15535.6|15523.1|15540.6|15528.1|15543.1|15530.6|15533.1|15520.6|399
1600441200000|2020-09-18 15:00:00|15538.1|15525.6|15540.6|15528.1|15543.1|15530.6|15533.1|15520.6|461
1600441500000|2020-09-18 15:05:00|15543.1|15530.6|15545.6|15533.1|15545.6|15533.1|15538.1|15525.6|123
1600441800000|2020-09-18 15:10:00|15543.1|15530.6|15545.6|15533.1|15545.6|15533.1|15538.1|15525.6|230
1600442100000|2020-09-18 15:15:00|15548.1|15535.6|15538.1|15525.6|15550.6|15535.6|15538.1|15525.6|200
1600442400000|2020-09-18 15:20:00|15540.6|15528.1|15540.6|15528.1|15543.1|15530.6|15538.1|15525.6|299
1600442700000|2020-09-18 15:25:00|15543.1|15530.6|15543.1|15530.6|15543.1|15530.6|15538.1|15525.6|200
1600443000000|2020-09-18 15:30:00|15540.6|15528.1|15533.1|15520.6|15543.1|15530.6|15533.1|15520.6|367
1600443300000|2020-09-18 15:35:00|15535.6|15523.1|15538.1|15525.6|15538.1|15525.6|15530.6|15518.1|336
1600443600000|2020-09-18 15:40:00|15535.6|15523.1|15528.1|15515.6|15538.1|15525.6|15528.1|15515.6|384
1600443900000|2020-09-18 15:45:00|15530.6|15518.1|15540.6|15528.1|15540.6|15528.1|15528.1|15515.6|409
1600444200000|2020-09-18 15:50:00|15538.1|15525.6|15533.1|15520.6|15540.6|15528.1|15533.1|15520.6|258
1600444500000|2020-09-18 15:55:00|15535.6|15523.1|15538.1|15525.6|15540.6|15528.1|15533.1|15520.6|175
1600444800000|2020-09-18 16:00:00|15535.6|15523.1|15535.6|15523.1|15540.6|15528.1|15535.6|15523.1|30
1600445100000|2020-09-18 16:05:00|15538.1|15525.6|15548.1|15535.6|15548.1|15535.6|15538.1|15523.1|106
1600445400000|2020-09-18 16:10:00|15550.6|15538.1|15543.1|15530.6|15550.6|15538.1|15535.6|15523.1|233
1600445700000|2020-09-18 16:15:00|15540.6|15528.1|15540.6|15528.1|15543.1|15530.6|15538.1|15525.6|67
1600446000000|2020-09-18 16:20:00|15538.1|15525.6|15540.6|15528.1|15540.6|15528.1|15535.6|15523.1|112
1600446300000|2020-09-18 16:25:00|15538.1|15525.6|15543.1|15530.6|15543.1|15530.6|15538.1|15523.1|55
1600446600000|2020-09-18 16:30:00|15540.6|15528.1|15538.1|15525.6|15545.6|15533.1|15535.6|15523.1|324
1600446900000|2020-09-18 16:35:00|15540.6|15528.1|15535.6|15523.1|15540.6|15528.1|15533.1|15520.6|153
1600447200000|2020-09-18 16:40:00|15533.1|15520.6|15530.6|15518.1|15535.6|15523.1|15530.6|15518.1|124
1600447500000|2020-09-18 16:45:00|15533.1|15520.6|15528.1|15515.6|15533.1|15520.6|15528.1|15515.6|248
1600447800000|2020-09-18 16:50:00|15525.6|15513.1|15528.1|15515.6|15535.6|15523.1|15525.6|15513.1|151
1600448100000|2020-09-18 16:55:00|15525.6|15513.1|15535.6|15523.1|15535.6|15523.1|15525.6|15513.1|254
1600448400000|2020-09-18 17:00:00|15538.1|15525.6|15540.6|15528.1|15543.1|15530.6|15533.1|15520.6|233
1600448700000|2020-09-18 17:05:00|15538.1|15525.6|15533.1|15520.6|15540.6|15525.6|15533.1|15520.6|136
1600449000000|2020-09-18 17:10:00|15535.6|15523.1|15545.6|15533.1|15548.1|15535.6|15533.1|15520.6|175
1600449300000|2020-09-18 17:15:00|15543.1|15530.6|15538.1|15525.6|15543.1|15530.6|15535.6|15523.1|256
1600449600000|2020-09-18 17:20:00|15540.6|15528.1|15533.1|15520.6|15540.6|15528.1|15528.1|15515.6|156
1600449900000|2020-09-18 17:25:00|15530.6|15518.1|15518.1|15505.6|15530.6|15518.1|15518.1|15505.6|316
1600450200000|2020-09-18 17:30:00|15515.6|15503.1|15520.6|15508.1|15523.1|15508.1|15508.1|15495.6|788
1600450500000|2020-09-18 17:35:00|15518.1|15505.6|15515.6|15503.1|15523.1|15510.6|15508.1|15495.6|216
1600450800000|2020-09-18 17:40:00|15518.1|15505.6|15518.1|15505.6|15520.6|15505.6|15508.1|15495.6|245
1600451100000|2020-09-18 17:45:00|15515.6|15503.1|15518.1|15505.6|15523.1|15510.6|15513.1|15500.6|208
1600451400000|2020-09-18 17:50:00|15520.6|15508.1|15530.6|15518.1|15530.6|15518.1|15518.1|15503.1|228
1600451700000|2020-09-18 17:55:00|15533.1|15520.6|15533.1|15520.6|15535.6|15520.6|15530.6|15518.1|151
1600452000000|2020-09-18 18:00:00|15530.6|15518.1|15530.6|15515.6|15533.1|15520.6|15520.6|15508.1|261
1600452300000|2020-09-18 18:05:00|15533.1|15518.1|15538.1|15525.6|15538.1|15525.6|15530.6|15518.1|161
1600452600000|2020-09-18 18:10:00|15535.6|15523.1|15535.6|15523.1|15540.6|15528.1|15533.1|15520.6|103
1600452900000|2020-09-18 18:15:00|15533.1|15520.6|15535.6|15523.1|15540.6|15528.1|15533.1|15520.6|202
1600453200000|2020-09-18 18:20:00|15538.1|15525.6|15543.1|15530.6|15543.1|15530.6|15533.1|15520.6|100
1600453500000|2020-09-18 18:25:00|15545.6|15533.1|15545.6|15530.6|15548.1|15535.6|15543.1|15530.6|139
1600453800000|2020-09-18 18:30:00|15543.1|15533.1|15540.6|15525.6|15548.1|15535.6|15538.1|15525.6|245
1600454100000|2020-09-18 18:35:00|15538.1|15523.1|15535.6|15523.1|15540.6|15525.6|15533.1|15520.6|126
1600454400000|2020-09-18 18:40:00|15538.1|15525.6|15541.9|15531.9|15545.6|15533.1|15535.6|15523.1|183
1600454700000|2020-09-18 18:45:00|15543.1|15533.1|15546.9|15536.9|15546.9|15536.9|15541.9|15531.9|106
1600455000000|2020-09-18 18:50:00|15545.6|15535.6|15541.9|15531.9|15548.1|15538.1|15539.4|15529.4|134
1600455300000|2020-09-18 18:55:00|15543.1|15533.1|15549.4|15539.4|15549.4|15539.4|15541.9|15531.9|90
1600455600000|2020-09-18 19:00:00|15548.1|15538.1|15551.9|15541.9|15551.9|15541.9|15545.6|15535.6|137
1600455900000|2020-09-18 19:05:00|15550.6|15540.6|15540.6|15530.6|15550.6|15540.6|15539.4|15529.4|102
1600456200000|2020-09-18 19:10:00|15541.9|15531.9|15539.4|15529.4|15545.6|15535.6|15539.4|15529.4|144
1600456500000|2020-09-18 19:15:00|15540.6|15530.6|15538.1|15528.1|15546.9|15536.9|15534.4|15524.4|146
1600456800000|2020-09-18 19:20:00|15536.9|15526.9|15538.1|15528.1|15539.4|15529.4|15531.9|15521.9|121
1600457100000|2020-09-18 19:25:00|15539.4|15529.4|15539.4|15529.4|15541.9|15531.9|15533.1|15523.1|107
1600457400000|2020-09-18 19:30:00|15538.1|15528.1|15540.6|15530.6|15544.4|15534.4|15534.4|15524.4|123
1600457700000|2020-09-18 19:35:00|15541.9|15531.9|15534.4|15524.4|15541.9|15531.9|15530.6|15520.6|356
1600458000000|2020-09-18 19:40:00|15533.1|15523.1|15529.4|15519.4|15535.6|15525.6|15529.4|15519.4|99
1600458300000|2020-09-18 19:45:00|15530.6|15520.6|15536.9|15526.9|15536.9|15526.9|15529.4|15519.4|80
1600458600000|2020-09-18 19:50:00|15535.6|15525.6|15526.9|15516.9|15536.9|15526.9|15524.4|15514.4|192
1600458900000|2020-09-18 19:55:00|15528.1|15518.1|15519.4|15509.4|15531.9|15521.9|15519.4|15509.4|207
1600459200000|2020-09-18 20:00:00|15520.6|15510.6|15516.9|15506.9|15525.6|15515.6|15516.9|15506.9|230
1600459500000|2020-09-18 20:05:00|15519.4|15509.4|15526.9|15516.9|15529.4|15519.4|15519.4|15509.4|85
1600459800000|2020-09-18 20:10:00|15528.1|15518.1|15531.9|15521.9|15531.9|15521.9|15526.9|15516.9|25
1600460100000|2020-09-18 20:15:00|15541.3|15517.3|15539.5|15515.5|15541.7|15517.7|15538.9|15514.9|7
1600460400000|2020-09-18 20:20:00|15539.3|15515.3|15538|15514|15539.4|15515.4|15537.9|15513.9|35
1600460700000|2020-09-18 20:25:00|15537.7|15513.7|15537.5|15513.5|15538|15514|15536.9|15512.9|17
1600461000000|2020-09-18 20:30:00|15540.7|15516.7|15537.1|15513.1|15543.3|15519.3|15533.6|15509.6|5
1600461300000|2020-09-18 20:35:00|15538|15514|15537.1|15513.1|15538.9|15514.9|15534.5|15510.5|2
1600461600000|2020-09-18 20:40:00|15538|15514|15540.7|15516.7|15543.3|15519.3|15536.3|15512.3|17
1600461900000|2020-09-18 20:45:00|15539.8|15515.8|15538|15514|15540.7|15516.7|15533.6|15509.6|125
1600462200000|2020-09-18 20:50:00|15537.1|15513.1|15538|15514|15539.8|15515.8|15536.3|15512.3|24
1600462500000|2020-09-18 20:55:00|15538.9|15514.9|15542.4|15518.4|15544.2|15520.2|15537.1|15513.1|50
1600639200000|2020-09-20 22:00:00|15533.3|15509.3|15503|15479|15540.9|15516.9|15498.4|15474.4|0
1600639500000|2020-09-20 22:05:00|15503.4|15479.4|15485.3|15461.3|15509.2|15485.2|15481|15457|0
1600639800000|2020-09-20 22:10:00|15485.7|15461.7|15485.8|15461.8|15490.5|15466.5|15478.6|15454.6|0
1600640100000|2020-09-20 22:15:00|15486.2|15462.2|15500.1|15476.1|15505.4|15481.4|15484.8|15460.8|0
1600640400000|2020-09-20 22:20:00|15498.3|15474.3|15486.5|15462.5|15503.6|15479.6|15483.7|15459.7|0
1600640700000|2020-09-20 22:25:00|15486|15462|15489.8|15465.8|15489.8|15465.8|15473.6|15449.6|0
1600641000000|2020-09-20 22:30:00|15491.6|15467.6|15507.9|15483.9|15507.9|15483.9|15491.6|15467.6|0
1600641300000|2020-09-20 22:35:00|15506.1|15482.1|15506.4|15482.4|15509.9|15485.9|15502.6|15478.6|0
1600641600000|2020-09-20 22:40:00|15507.3|15483.3|15501.5|15477.5|15512.1|15488.1|15501.5|15477.5|0
1600641900000|2020-09-20 22:45:00|15501.1|15477.1|15520.3|15496.3|15523.6|15499.6|15500.2|15476.2|0
1600642200000|2020-09-20 22:50:00|15521.2|15497.2|15523.8|15499.8|15527.3|15503.3|15518.9|15494.9|0
1600642500000|2020-09-20 22:55:00|15526.4|15502.4|15529.2|15505.2|15530.1|15506.1|15522.9|15498.9|0
1600642800000|2020-09-20 23:00:00|15530.1|15506.1|15517.2|15493.2|15538|15514|15516.3|15492.3|0
1600643100000|2020-09-20 23:05:00|15516.3|15492.3|15511.3|15487.3|15518.1|15494.1|15508.5|15484.5|0
1600643400000|2020-09-20 23:10:00|15510.8|15486.8|15516.5|15492.5|15516.9|15492.9|15505.5|15481.5|0
1600643700000|2020-09-20 23:15:00|15517|15493|15515.2|15491.2|15522.7|15498.7|15513.9|15489.9|0
1600644000000|2020-09-20 23:20:00|15515.7|15491.7|15509.5|15485.5|15516.1|15492.1|15508.6|15484.6|0
1600644300000|2020-09-20 23:25:00|15508.6|15484.6|15508.6|15484.6|15509.5|15485.5|15506|15482|0
1600644600000|2020-09-20 23:30:00|15509|15485|15516.5|15492.5|15516.5|15492.5|15504.2|15480.2|0
1600644900000|2020-09-20 23:35:00|15517.4|15493.4|15535.6|15511.6|15539.1|15515.1|15516.1|15492.1|0
1600645200000|2020-09-20 23:40:00|15534.7|15510.7|15535.1|15511.1|15540.9|15516.9|15533.8|15509.8|0
1600645500000|2020-09-20 23:45:00|15535.6|15511.6|15547.9|15523.9|15549.7|15525.7|15535.6|15511.6|0
1600645800000|2020-09-20 23:50:00|15547.1|15523.1|15538.4|15514.4|15547.1|15523.1|15538.3|15514.3|0
1600646100000|2020-09-20 23:55:00|15538.8|15514.8|15529.6|15505.6|15540.2|15516.2|15529.6|15505.6|0
1600646400000|2020-09-21 00:00:00|15528.7|15504.7|15536.7|15512.7|15539.3|15515.3|15528.7|15504.7|0
1600646700000|2020-09-21 00:05:00|15535.8|15511.8|15530.5|15506.5|15535.8|15511.8|15524.3|15500.3|0
1600647000000|2020-09-21 00:10:00|15529.6|15505.6|15542.9|15518.9|15543.8|15519.8|15529.6|15505.6|0
1600647300000|2020-09-21 00:15:00|15542.5|15518.5|15560.6|15536.6|15566.5|15542.5|15542.5|15518.5|0
1600647600000|2020-09-21 00:20:00|15560.4|15536.4|15559.1|15535.1|15563.8|15539.8|15558.6|15534.6|0
1600647900000|2020-09-21 00:25:00|15559.6|15535.6|15564.5|15540.5|15568.6|15544.6|15559.6|15535.6|0
1600648200000|2020-09-21 00:30:00|15564.2|15540.2|15562.6|15538.6|15566.8|15542.8|15553.7|15529.7|0
1600648500000|2020-09-21 00:35:00|15562.4|15538.4|15563.7|15539.7|15567.6|15543.6|15561.3|15537.3|0
1600648800000|2020-09-21 00:40:00|15563.5|15539.5|15555.9|15531.9|15563.9|15539.9|15555.2|15531.2|0
1600649100000|2020-09-21 00:45:00|15556.1|15532.1|15552.8|15528.8|15562.2|15538.2|15551.8|15527.8|0
1600649400000|2020-09-21 00:50:00|15553.1|15529.1|15553.1|15529.1|15562.2|15538.2|15549.1|15525.1|0
1600649700000|2020-09-21 00:55:00|15553.5|15529.5|15569.4|15545.4|15573.3|15549.3|15553.5|15529.5|0
1600650000000|2020-09-21 01:00:00|15569.8|15545.8|15575.8|15565.8|15580.8|15570.8|15545.8|15535.8|3115
1600650300000|2020-09-21 01:05:00|15573.3|15563.3|15593.3|15583.3|15605.8|15595.8|15565.8|15555.8|1737
1600650600000|2020-09-21 01:10:00|15595.8|15585.8|15593.3|15583.3|15603.3|15593.3|15585.8|15575.8|1274
1600650900000|2020-09-21 01:15:00|15588.3|15578.3|15633.3|15623.3|15650.8|15640.8|15585.8|15575.8|4175
1600651200000|2020-09-21 01:20:00|15635.8|15625.8|15628.3|15618.3|15645.8|15635.8|15623.3|15613.3|1420
1600651500000|2020-09-21 01:25:00|15630.8|15620.8|15645.8|15635.8|15648.3|15638.3|15615.8|15605.8|2082
1600651800000|2020-09-21 01:30:00|15640.8|15630.8|15555.8|15545.8|15660.8|15650.8|15555.8|15545.8|17100
1600652100000|2020-09-21 01:35:00|15553.3|15543.3|15528.3|15518.3|15578.3|15568.3|15528.3|15518.3|11472
1600652400000|2020-09-21 01:40:00|15525.8|15515.8|15500.8|15490.8|15545.8|15535.8|15500.8|15490.8|9409
1600652700000|2020-09-21 01:45:00|15498.3|15488.3|15510.8|15500.8|15538.3|15528.3|15493.3|15483.3|6150
1600653000000|2020-09-21 01:50:00|15508.3|15498.3|15520.8|15510.8|15520.8|15510.8|15483.3|15473.3|7383
1600653300000|2020-09-21 01:55:00|15523.3|15513.3|15490.8|15480.8|15533.3|15523.3|15485.8|15475.8|5760
1600653600000|2020-09-21 02:00:00|15488.3|15478.3|15528.3|15518.3|15535.8|15525.8|15483.3|15473.3|5895
1600653900000|2020-09-21 02:05:00|15530.8|15520.8|15505.8|15495.8|15530.8|15520.8|15493.3|15483.3|4286
1600654200000|2020-09-21 02:10:00|15508.3|15498.3|15500.8|15490.8|15518.3|15508.3|15493.3|15483.3|4511
1600654500000|2020-09-21 02:15:00|15498.3|15488.3|15500.8|15490.8|15518.3|15508.3|15490.8|15480.8|3010
1600654800000|2020-09-21 02:20:00|15498.3|15488.3|15488.3|15478.3|15515.8|15505.8|15485.8|15475.8|3270
1600655100000|2020-09-21 02:25:00|15485.8|15475.8|15490.8|15480.8|15498.3|15488.3|15475.8|15465.8|4744
1600655400000|2020-09-21 02:30:00|15493.3|15483.3|15483.3|15473.3|15505.8|15495.8|15480.8|15470.8|2125
1600655700000|2020-09-21 02:35:00|15480.8|15470.8|15475.8|15465.8|15503.3|15493.3|15460.8|15450.8|4066
1600656000000|2020-09-21 02:40:00|15478.3|15468.3|15483.3|15473.3|15490.8|15480.8|15473.3|15463.3|2108
1600656300000|2020-09-21 02:45:00|15485.8|15475.8|15468.3|15458.3|15488.3|15478.3|15468.3|15458.3|2018
1600656600000|2020-09-21 02:50:00|15465.8|15455.8|15498.3|15488.3|15498.3|15488.3|15463.3|15453.3|2412
1600656900000|2020-09-21 02:55:00|15495.8|15485.8|15483.3|15473.3|15503.3|15493.3|15483.3|15473.3|1950
1600657200000|2020-09-21 03:00:00|15480.8|15470.8|15458.3|15448.3|15483.3|15473.3|15455.8|15445.8|4390
1600657500000|2020-09-21 03:05:00|15455.8|15445.8|15463.3|15453.3|15480.8|15470.8|15453.3|15443.3|2895
1600657800000|2020-09-21 03:10:00|15460.8|15450.8|15470.8|15460.8|15493.3|15483.3|15460.8|15450.8|2125
1600658100000|2020-09-21 03:15:00|15468.3|15458.3|15453.3|15443.3|15470.8|15460.8|15445.8|15435.8|3156
1600658400000|2020-09-21 03:20:00|15455.8|15445.8|15463.3|15453.3|15468.3|15458.3|15443.3|15433.3|1753
1600658700000|2020-09-21 03:25:00|15460.8|15450.8|15450.8|15440.8|15463.3|15453.3|15445.8|15435.8|1708
1600659000000|2020-09-21 03:30:00|15448.3|15438.3|15448.3|15438.3|15453.3|15443.3|15440.8|15430.8|770
1600659300000|2020-09-21 03:35:00|15445.8|15435.8|15455.8|15445.8|15455.8|15445.8|15443.3|15433.3|704
1600659600000|2020-09-21 03:40:00|15453.3|15443.3|15465.8|15455.8|15465.8|15455.8|15453.3|15443.3|753
1600659900000|2020-09-21 03:45:00|15463.3|15453.3|15463.3|15453.3|15470.8|15460.8|15458.3|15448.3|746
1600660200000|2020-09-21 03:50:00|15465.8|15455.8|15473.3|15463.3|15473.3|15463.3|15465.8|15455.8|330
1600660500000|2020-09-21 03:55:00|15475.8|15465.8|15473.3|15463.3|15475.8|15465.8|15470.8|15460.8|253
1600660800000|2020-09-21 04:00:00|15470.8|15460.8|15470.8|15460.8|15475.8|15465.8|15470.8|15460.8|217
1600661100000|2020-09-21 04:05:00|15473.3|15463.3|15470.8|15460.8|15473.3|15463.3|15468.3|15458.3|213
1600661400000|2020-09-21 04:10:00|15468.3|15458.3|15468.3|15458.3|15473.3|15463.3|15465.8|15455.8|468
1600661700000|2020-09-21 04:15:00|15465.8|15455.8|15453.3|15443.3|15468.3|15458.3|15453.3|15443.3|774
1600662000000|2020-09-21 04:20:00|15450.8|15440.8|15453.3|15443.3|15455.8|15445.8|15450.8|15440.8|742
1600662300000|2020-09-21 04:25:00|15450.8|15440.8|15450.8|15440.8|15450.8|15440.8|15448.3|15438.3|251
1600662600000|2020-09-21 04:30:00|15448.3|15438.3|15450.8|15440.8|15453.3|15443.3|15445.8|15435.8|355
1600662900000|2020-09-21 04:35:00|15448.3|15438.3|15448.3|15438.3|15450.8|15440.8|15448.3|15438.3|77
1600663200000|2020-09-21 04:40:00|15450.8|15440.8|15463.3|15453.3|15463.3|15453.3|15448.3|15438.3|549
1600663500000|2020-09-21 04:45:00|15465.8|15455.8|15463.3|15453.3|15470.8|15460.8|15463.3|15453.3|449
1600663800000|2020-09-21 04:50:00|15458.3|15448.3|15453.3|15443.3|15458.3|15448.3|15453.3|15443.3|265
1600664100000|2020-09-21 04:55:00|15455.8|15445.8|15453.3|15443.3|15455.8|15445.8|15450.8|15440.8|153
1600664400000|2020-09-21 05:00:00|15448.3|15438.3|15460.8|15450.8|15465.8|15455.8|15435.8|15425.8|4768
1600664700000|2020-09-21 05:05:00|15458.3|15448.3|15473.3|15463.3|15480.8|15470.8|15455.8|15445.8|1854
1600665000000|2020-09-21 05:10:00|15470.8|15460.8|15455.8|15445.8|15475.8|15465.8|15455.8|15445.8|2161
1600665300000|2020-09-21 05:15:00|15453.3|15443.3|15445.8|15435.8|15455.8|15445.8|15440.8|15430.8|2995
1600665600000|2020-09-21 05:20:00|15448.3|15438.3|15425.8|15415.8|15458.3|15448.3|15423.3|15413.3|3745
1600665900000|2020-09-21 05:25:00|15423.3|15413.3|15423.3|15413.3|15433.3|15423.3|15413.3|15403.3|5204
1600666200000|2020-09-21 05:30:00|15420.8|15410.8|15398.3|15388.3|15425.8|15415.8|15395.8|15385.8|5598
1600666500000|2020-09-21 05:35:00|15395.8|15385.8|15403.3|15393.3|15408.3|15398.3|15393.3|15383.3|5142
1600666800000|2020-09-21 05:40:00|15400.8|15390.8|15418.3|15408.3|15425.8|15415.8|15398.3|15388.3|2692
1600667100000|2020-09-21 05:45:00|15415.8|15405.8|15410.8|15400.8|15415.8|15405.8|15403.3|15393.3|1377
1600667400000|2020-09-21 05:50:00|15413.3|15403.3|15430.8|15420.8|15430.8|15420.8|15410.8|15400.8|1770
1600667700000|2020-09-21 05:55:00|15428.3|15418.3|15420.8|15410.8|15430.8|15420.8|15420.8|15410.8|2324
1600668000000|2020-09-21 06:00:00|15423.3|15413.3|15413.3|15403.3|15423.3|15413.3|15405.8|15395.8|1706
1600668300000|2020-09-21 06:05:00|15415.8|15405.8|15425.8|15415.8|15435.8|15425.8|15400.8|15390.8|2580
1600668600000|2020-09-21 06:10:00|15428.3|15418.3|15435.8|15425.8|15453.3|15443.3|15428.3|15418.3|2825
1600668900000|2020-09-21 06:15:00|15433.3|15423.3|15413.3|15403.3|15445.8|15435.8|15410.8|15400.8|1467
1600669200000|2020-09-21 06:20:00|15415.8|15405.8|15413.3|15403.3|15423.3|15413.3|15405.8|15395.8|2087
1600669500000|2020-09-21 06:25:00|15410.8|15400.8|15398.3|15388.3|15420.8|15410.8|15385.8|15375.8|3079
1600669800000|2020-09-21 06:30:00|15400.8|15390.8|15383.3|15373.3|15403.3|15393.3|15378.3|15368.3|3263
1600670100000|2020-09-21 06:35:00|15380.8|15370.8|15403.3|15393.3|15403.3|15393.3|15378.3|15368.3|2886
1600670400000|2020-09-21 06:40:00|15405.8|15395.8|15418.3|15408.3|15423.3|15413.3|15403.3|15393.3|3919
1600670700000|2020-09-21 06:45:00|15415.8|15405.8|15405.8|15395.8|15428.3|15418.3|15403.3|15393.3|4781
1600671000000|2020-09-21 06:50:00|15408.3|15398.3|15393.3|15383.3|15410.8|15400.8|15388.3|15378.3|3579
1600671300000|2020-09-21 06:55:00|15395.8|15385.8|15390.8|15380.8|15398.3|15388.3|15383.3|15373.3|6632
1600671600000|2020-09-21 07:00:00|15392.1|15379.6|15397.1|15384.6|15414.6|15402.1|15392.1|15377.1|2290
1600671900000|2020-09-21 07:05:00|15399.6|15387.1|15402.1|15389.6|15404.6|15389.6|15394.6|15382.1|769
1600672200000|2020-09-21 07:10:00|15399.6|15387.1|15394.6|15382.1|15404.6|15392.1|15389.6|15377.1|1589
1600672500000|2020-09-21 07:15:00|15392.1|15379.6|15397.1|15384.6|15399.6|15387.1|15387.1|15374.6|487
1600672800000|2020-09-21 07:20:00|15394.6|15382.1|15367.1|15354.6|15397.1|15384.6|15367.1|15354.6|1782
1600673100000|2020-09-21 07:25:00|15364.6|15352.1|15374.6|15359.6|15374.6|15362.1|15359.6|15347.1|1205
1600673400000|2020-09-21 07:30:00|15372.1|15362.1|15364.6|15352.1|15382.1|15369.6|15359.6|15347.1|1891
1600673700000|2020-09-21 07:35:00|15367.1|15349.6|15369.6|15357.1|15369.6|15357.1|15359.6|15347.1|729
1600674000000|2020-09-21 07:40:00|15367.1|15354.6|15374.6|15362.1|15374.6|15362.1|15367.1|15352.1|596
1600674300000|2020-09-21 07:45:00|15372.1|15359.6|15379.6|15367.1|15382.1|15369.6|15369.6|15357.1|616
1600674600000|2020-09-21 07:50:00|15377.1|15364.6|15367.1|15354.6|15382.1|15367.1|15364.6|15352.1|825
1600674900000|2020-09-21 07:55:00|15369.6|15357.1|15364.6|15349.6|15369.6|15357.1|15362.1|15349.6|885
1600675200000|2020-09-21 08:00:00|15367.1|15352.1|15379.6|15367.1|15382.1|15369.6|15367.1|15352.1|1206
1600675500000|2020-09-21 08:05:00|15382.1|15364.6|15387.1|15374.6|15392.1|15379.6|15379.6|15364.6|1834
1600675800000|2020-09-21 08:10:00|15389.6|15377.1|15382.1|15367.1|15392.1|15379.6|15377.1|15364.6|1118
1600676100000|2020-09-21 08:15:00|15379.6|15364.6|15369.6|15354.6|15379.6|15364.6|15364.6|15352.1|768
1600676400000|2020-09-21 08:20:00|15372.1|15357.1|15379.6|15367.1|15384.6|15372.1|15372.1|15357.1|1029
1600676700000|2020-09-21 08:25:00|15382.1|15369.6|15369.6|15357.1|15387.1|15372.1|15364.6|15352.1|1292
1600677000000|2020-09-21 08:30:00|15388.4|15364.4|15381.2|15357.2|15394.1|15370.1|15370.4|15346.4|0
1600677300000|2020-09-21 08:35:00|15381.4|15357.4|15379.8|15355.8|15384.7|15360.7|15373|15349|115
1600677600000|2020-09-21 08:40:00|15379.4|15355.4|15343.4|15319.4|15382.5|15358.5|15337.4|15313.4|0
1600677900000|2020-09-21 08:45:00|15343.1|15319.1|15320.4|15296.4|15344.7|15320.7|15312.2|15288.2|0
1600678200000|2020-09-21 08:50:00|15322.8|15298.8|15333.9|15309.9|15339.6|15315.6|15312.3|15288.3|0
1600678500000|2020-09-21 08:55:00|15333.4|15309.4|15341|15317|15342.6|15318.6|15326.4|15302.4|0
1600678800000|2020-09-21 09:00:00|15344.6|15329.6|15337.1|15324.6|15344.6|15332.1|15332.1|15319.6|828
1600679100000|2020-09-21 09:05:00|15334.6|15322.1|15352.1|15339.6|15352.1|15339.6|15334.6|15322.1|390
1600679400000|2020-09-21 09:10:00|15354.6|15342.1|15369.6|15357.1|15374.6|15362.1|15354.6|15342.1|302
1600679700000|2020-09-21 09:15:00|15372.1|15354.6|15379.6|15367.1|15382.1|15367.1|15369.6|15354.6|421
1600680000000|2020-09-21 09:20:00|15382.1|15369.6|15379.6|15367.1|15382.1|15369.6|15372.1|15359.6|164
1600680300000|2020-09-21 09:25:00|15382.1|15369.6|15364.6|15352.1|15384.6|15372.1|15357.1|15344.6|251
1600680600000|2020-09-21 09:30:00|15362.1|15349.6|15347.1|15334.6|15364.6|15352.1|15347.1|15334.6|246
1600680900000|2020-09-21 09:35:00|15349.6|15337.1|15344.6|15332.1|15357.1|15344.6|15342.1|15329.6|153
1600681200000|2020-09-21 09:40:00|15347.1|15334.6|15339.6|15327.1|15347.1|15334.6|15334.6|15322.1|329
1600681500000|2020-09-21 09:45:00|15337.1|15324.6|15337.1|15324.6|15339.6|15327.1|15327.1|15314.6|624
1600681800000|2020-09-21 09:50:00|15334.6|15322.1|15339.6|15327.1|15342.1|15327.1|15324.6|15312.1|873
1600682100000|2020-09-21 09:55:00|15337.1|15324.6|15337.1|15324.6|15339.6|15327.1|15329.6|15317.1|308
1600682400000|2020-09-21 10:00:00|15339.6|15322.1|15332.1|15319.6|15339.6|15327.1|15329.6|15317.1|395
1600682700000|2020-09-21 10:05:00|15329.6|15317.1|15339.6|15327.1|15339.6|15327.1|15327.1|15314.6|220
1600683000000|2020-09-21 10:10:00|15337.1|15324.6|15339.6|15327.1|15342.1|15329.6|15337.1|15324.6|190
1600683300000|2020-09-21 10:15:00|15337.1|15324.6|15344.6|15332.1|15347.1|15334.6|15337.1|15324.6|104
1600683600000|2020-09-21 10:20:00|15342.1|15329.6|15362.1|15349.6|15362.1|15349.6|15342.1|15329.6|154
1600683900000|2020-09-21 10:25:00|15359.6|15347.1|15362.1|15347.1|15364.6|15352.1|15357.1|15344.6|139
1600684200000|2020-09-21 10:30:00|15359.6|15349.6|15362.1|15349.6|15367.1|15354.6|15359.6|15347.1|149
1600684500000|2020-09-21 10:35:00|15364.6|15352.1|15362.1|15349.6|15369.6|15357.1|15362.1|15349.6|142
1600684800000|2020-09-21 10:40:00|15364.6|15352.1|15359.6|15347.1|15367.1|15354.6|15357.1|15344.6|159
1600685100000|2020-09-21 10:45:00|15362.1|15349.6|15359.6|15347.1|15362.1|15349.6|15357.1|15344.6|99
1600685400000|2020-09-21 10:50:00|15357.1|15344.6|15359.6|15347.1|15362.1|15349.6|15354.6|15342.1|95
1600685700000|2020-09-21 10:55:00|15362.1|15349.6|15367.1|15354.6|15367.1|15354.6|15359.6|15344.6|89
1600686000000|2020-09-21 11:00:00|15369.6|15357.1|15357.1|15344.6|15369.6|15357.1|15357.1|15344.6|158
1600686300000|2020-09-21 11:05:00|15359.6|15347.1|15352.1|15339.6|15362.1|15349.6|15352.1|15339.6|53
1600686600000|2020-09-21 11:10:00|15354.6|15342.1|15362.1|15349.6|15362.1|15349.6|15354.6|15342.1|60
1600686900000|2020-09-21 11:15:00|15359.6|15347.1|15349.6|15337.1|15359.6|15347.1|15347.1|15334.6|188
1600687200000|2020-09-21 11:20:00|15352.1|15339.6|15344.6|15332.1|15354.6|15342.1|15342.1|15329.6|137
1600687500000|2020-09-21 11:25:00|15342.1|15329.6|15339.6|15327.1|15344.6|15332.1|15337.1|15324.6|202
1600687800000|2020-09-21 11:30:00|15342.1|15329.6|15344.6|15332.1|15347.1|15334.6|15337.1|15324.6|215
1600688100000|2020-09-21 11:35:00|15342.1|15329.6|15342.1|15327.1|15349.6|15337.1|15339.6|15327.1|113
1600688400000|2020-09-21 11:40:00|15339.6|15329.6|15339.6|15324.6|15342.1|15329.6|15337.1|15324.6|132
1600688700000|2020-09-21 11:45:00|15342.1|15327.1|15344.6|15329.6|15344.6|15332.1|15334.6|15322.1|149
1600689000000|2020-09-21 11:50:00|15342.1|15332.1|15344.6|15332.1|15344.6|15332.1|15342.1|15329.6|66
1600689300000|2020-09-21 11:55:00|15347.1|15329.6|15347.1|15334.6|15349.6|15337.1|15344.6|15329.6|94
1600689600000|2020-09-21 12:00:00|15344.6|15332.1|15339.6|15327.1|15347.1|15334.6|15339.6|15327.1|144
1600689900000|2020-09-21 12:05:00|15342.1|15329.6|15319.6|15307.1|15342.1|15329.6|15319.6|15304.6|397
1600690200000|2020-09-21 12:10:00|15317.1|15304.6|15324.6|15312.1|15327.1|15314.6|15317.1|15304.6|162
1600690500000|2020-09-21 12:15:00|15322.1|15309.6|15334.6|15319.6|15337.1|15324.6|15322.1|15309.6|92
1600690800000|2020-09-21 12:20:00|15332.1|15322.1|15324.6|15312.1|15334.6|15322.1|15322.1|15309.6|160
1600691100000|2020-09-21 12:25:00|15327.1|15314.6|15319.6|15307.1|15334.6|15319.6|15317.1|15304.6|193
1600691400000|2020-09-21 12:30:00|15322.1|15309.6|15317.1|15304.6|15327.1|15314.6|15314.6|15302.1|177
1600691700000|2020-09-21 12:35:00|15319.6|15307.1|15319.6|15307.1|15329.6|15317.1|15314.6|15302.1|252
1600692000000|2020-09-21 12:40:00|15317.1|15304.6|15312.1|15297.1|15319.6|15307.1|15309.6|15297.1|169
1600692300000|2020-09-21 12:45:00|15309.6|15299.6|15314.6|15302.1|15317.1|15304.6|15309.6|15297.1|104
1600692600000|2020-09-21 12:50:00|15317.1|15304.6|15327.1|15314.6|15327.1|15314.6|15314.6|15302.1|137
1600692900000|2020-09-21 12:55:00|15324.6|15312.1|15327.1|15314.6|15329.6|15317.1|15322.1|15309.6|78
1600693200000|2020-09-21 13:00:00|15329.6|15317.1|15339.6|15327.1|15342.1|15329.6|15322.1|15309.6|212
1600693500000|2020-09-21 13:05:00|15342.1|15324.6|15324.6|15312.1|15342.1|15324.6|15324.6|15312.1|128
1600693800000|2020-09-21 13:10:00|15327.1|15314.6|15339.6|15327.1|15342.1|15329.6|15324.6|15312.1|135
1600694100000|2020-09-21 13:15:00|15342.1|15324.6|15342.1|15327.1|15344.6|15332.1|15334.6|15322.1|138
1600694400000|2020-09-21 13:20:00|15339.6|15329.6|15329.6|15314.6|15342.1|15329.6|15327.1|15314.6|175
1600694700000|2020-09-21 13:25:00|15327.1|15317.1|15337.1|15322.1|15337.1|15324.6|15319.6|15307.1|261
1600695000000|2020-09-21 13:30:00|15334.6|15324.6|15347.1|15334.6|15357.1|15344.6|15329.6|15317.1|1485
1600695300000|2020-09-21 13:35:00|15349.6|15337.1|15327.1|15314.6|15352.1|15339.6|15324.6|15312.1|570
1600695600000|2020-09-21 13:40:00|15324.6|15312.1|15334.6|15322.1|15337.1|15324.6|15319.6|15304.6|405
1600695900000|2020-09-21 13:45:00|15332.1|15319.6|15352.1|15339.6|15354.6|15342.1|15329.6|15317.1|598
1600696200000|2020-09-21 13:50:00|15349.6|15337.1|15357.1|15344.6|15359.6|15347.1|15342.1|15329.6|210
1600696500000|2020-09-21 13:55:00|15354.6|15342.1|15357.1|15344.6|15362.1|15349.6|15342.1|15327.1|295
1600696800000|2020-09-21 14:00:00|15354.6|15342.1|15342.1|15329.6|15359.6|15347.1|15334.6|15319.6|312
1600697100000|2020-09-21 14:05:00|15344.6|15332.1|15339.6|15327.1|15344.6|15332.1|15332.1|15319.6|288
1600697400000|2020-09-21 14:10:00|15337.1|15324.6|15329.6|15317.1|15347.1|15334.6|15329.6|15314.6|182
1600697700000|2020-09-21 14:15:00|15327.1|15314.6|15314.6|15299.6|15332.1|15319.6|15312.1|15299.6|580
1600698000000|2020-09-21 14:20:00|15312.1|15302.1|15307.1|15294.6|15317.1|15304.6|15299.6|15287.1|591
1600698300000|2020-09-21 14:25:00|15304.6|15292.1|15304.6|15292.1|15309.6|15297.1|15302.1|15289.6|361
1600698600000|2020-09-21 14:30:00|15302.1|15289.6|15299.6|15287.1|15304.6|15292.1|15294.6|15282.1|802
1600698900000|2020-09-21 14:35:00|15297.1|15284.6|15284.6|15272.1|15302.1|15289.6|15284.6|15272.1|871
1600699200000|2020-09-21 14:40:00|15287.1|15274.6|15274.6|15262.1|15304.6|15289.6|15274.6|15259.6|1424
1600699500000|2020-09-21 14:45:00|15277.1|15264.6|15289.6|15277.1|15289.6|15277.1|15277.1|15264.6|742
1600699800000|2020-09-21 14:50:00|15287.1|15274.6|15299.6|15287.1|15302.1|15289.6|15277.1|15264.6|642
1600700100000|2020-09-21 14:55:00|15297.1|15284.6|15294.6|15282.1|15302.1|15289.6|15294.6|15282.1|486
1600700400000|2020-09-21 15:00:00|15292.1|15279.6|15307.1|15294.6|15309.6|15297.1|15292.1|15279.6|627
1600700700000|2020-09-21 15:05:00|15304.6|15292.1|15312.1|15299.6|15317.1|15304.6|15304.6|15292.1|504
1600701000000|2020-09-21 15:10:00|15314.6|15302.1|15304.6|15292.1|15314.6|15302.1|15297.1|15284.6|361
1600701300000|2020-09-21 15:15:00|15307.1|15294.6|15297.1|15284.6|15307.1|15294.6|15292.1|15279.6|368
1600701600000|2020-09-21 15:20:00|15299.6|15287.1|15302.1|15289.6|15304.6|15292.1|15299.6|15287.1|99
1600701900000|2020-09-21 15:25:00|15299.6|15287.1|15312.1|15299.6|15314.6|15302.1|15294.6|15282.1|457
1600702200000|2020-09-21 15:30:00|15314.6|15302.1|15309.6|15297.1|15319.6|15307.1|15307.1|15292.1|358
1600702500000|2020-09-21 15:35:00|15312.1|15299.6|15324.6|15309.6|15327.1|15314.6|15307.1|15294.6|371
1600702800000|2020-09-21 15:40:00|15327.1|15312.1|15327.1|15314.6|15337.1|15324.6|15322.1|15309.6|450
1600703100000|2020-09-21 15:45:00|15329.6|15317.1|15342.1|15329.6|15347.1|15334.6|15327.1|15314.6|276
1600703400000|2020-09-21 15:50:00|15344.6|15332.1|15342.1|15329.6|15349.6|15337.1|15339.6|15327.1|274
1600703700000|2020-09-21 15:55:00|15339.6|15327.1|15342.1|15329.6|15344.6|15332.1|15339.6|15327.1|86
1600704000000|2020-09-21 16:00:00|15344.6|15332.1|15354.6|15339.6|15354.6|15342.1|15339.6|15327.1|331
1600704300000|2020-09-21 16:05:00|15352.1|15337.1|15352.1|15339.6|15357.1|15344.6|15349.6|15337.1|118
1600704600000|2020-09-21 16:10:00|15354.6|15342.1|15352.1|15339.6|15354.6|15342.1|15349.6|15337.1|153
1600704900000|2020-09-21 16:15:00|15349.6|15337.1|15354.6|15342.1|15357.1|15344.6|15347.1|15334.6|187
1600705200000|2020-09-21 16:20:00|15357.1|15344.6|15349.6|15337.1|15359.6|15347.1|15347.1|15334.6|65
1600705500000|2020-09-21 16:25:00|15352.1|15334.6|15349.6|15337.1|15357.1|15344.6|15347.1|15334.6|341
1600705800000|2020-09-21 16:30:00|15352.1|15339.6|15349.6|15337.1|15354.6|15339.6|15347.1|15334.6|62
1600706100000|2020-09-21 16:35:00|15352.1|15339.6|15354.6|15342.1|15357.1|15344.6|15352.1|15339.6|109
1600706400000|2020-09-21 16:40:00|15352.1|15339.6|15352.1|15339.6|15362.1|15349.6|15349.6|15337.1|235
1600706700000|2020-09-21 16:45:00|15354.6|15342.1|15349.6|15337.1|15354.6|15342.1|15347.1|15334.6|80
1600707000000|2020-09-21 16:50:00|15347.1|15334.6|15347.1|15334.6|15349.6|15337.1|15342.1|15329.6|132
1600707300000|2020-09-21 16:55:00|15349.6|15337.1|15344.6|15332.1|15352.1|15339.6|15342.1|15329.6|313
1600707600000|2020-09-21 17:00:00|15347.1|15334.6|15342.1|15329.6|15347.1|15334.6|15334.6|15322.1|173
1600707900000|2020-09-21 17:05:00|15339.6|15327.1|15347.1|15334.6|15347.1|15334.6|15337.1|15324.6|35
1600708200000|2020-09-21 17:10:00|15349.6|15332.1|15354.6|15342.1|15354.6|15342.1|15344.6|15332.1|54
1600708500000|2020-09-21 17:15:00|15357.1|15344.6|15354.6|15342.1|15362.1|15349.6|15349.6|15337.1|182
1600708800000|2020-09-21 17:20:00|15357.1|15344.6|15367.1|15352.1|15367.1|15352.1|15354.6|15342.1|116
1600709100000|2020-09-21 17:25:00|15364.6|15354.6|15364.6|15352.1|15367.1|15354.6|15359.6|15347.1|29
1600709400000|2020-09-21 17:30:00|15367.1|15354.6|15369.6|15357.1|15372.1|15359.6|15364.6|15352.1|137
1600709700000|2020-09-21 17:35:00|15367.1|15354.6|15374.6|15362.1|15377.1|15364.6|15367.1|15354.6|161
1600710000000|2020-09-21 17:40:00|15377.1|15364.6|15377.1|15364.6|15379.6|15367.1|15374.6|15359.6|302
1600710300000|2020-09-21 17:45:00|15374.6|15362.1|15379.6|15367.1|15382.1|15369.6|15374.6|15362.1|205
1600710600000|2020-09-21 17:50:00|15382.1|15369.6|15372.1|15359.6|15384.6|15372.1|15372.1|15359.6|81
1600710900000|2020-09-21 17:55:00|15374.6|15357.1|15372.1|15359.6|15377.1|15364.6|15369.6|15354.6|63
1600711200000|2020-09-21 18:00:00|15374.6|15362.1|15379.6|15367.1|15382.1|15369.6|15369.6|15357.1|112
1600711500000|2020-09-21 18:05:00|15377.1|15364.6|15374.6|15359.6|15379.6|15367.1|15369.6|15357.1|177
1600711800000|2020-09-21 18:10:00|15377.1|15362.1|15369.6|15357.1|15377.1|15364.6|15367.1|15352.1|124
1600712100000|2020-09-21 18:15:00|15372.1|15359.6|15377.1|15364.6|15377.1|15364.6|15369.6|15357.1|235
1600712400000|2020-09-21 18:20:00|15379.6|15367.1|15382.1|15369.6|15384.6|15372.1|15374.6|15362.1|175
1600712700000|2020-09-21 18:25:00|15379.6|15367.1|15389.6|15374.6|15389.6|15377.1|15379.6|15367.1|177
1600713000000|2020-09-21 18:30:00|15387.1|15377.1|15379.6|15364.6|15389.6|15377.1|15374.6|15359.6|40
1600713300000|2020-09-21 18:35:00|15377.1|15362.1|15369.6|15357.1|15379.6|15364.6|15369.6|15357.1|146
1600713600000|2020-09-21 18:40:00|15367.1|15354.6|15363.4|15353.4|15374.6|15359.6|15363.4|15352.1|143
1600713900000|2020-09-21 18:45:00|15362.1|15352.1|15362.1|15352.1|15367.1|15357.1|15357.1|15347.1|210
1600714200000|2020-09-21 18:50:00|15360.9|15350.9|15367.1|15357.1|15367.1|15357.1|15358.4|15348.4|179
1600714500000|2020-09-21 18:55:00|15365.9|15355.9|15375.9|15365.9|15382.1|15372.1|15365.9|15355.9|318
1600714800000|2020-09-21 19:00:00|15377.1|15367.1|15390.9|15380.9|15393.4|15383.4|15377.1|15367.1|188
1600715100000|2020-09-21 19:05:00|15389.6|15379.6|15392.1|15382.1|15392.1|15382.1|15385.9|15375.9|322
1600715400000|2020-09-21 19:10:00|15393.4|15383.4|15394.6|15384.6|15397.1|15387.1|15390.9|15380.9|299
1600715700000|2020-09-21 19:15:00|15395.9|15385.9|15397.1|15387.1|15400.9|15390.9|15392.1|15382.1|252
1600716000000|2020-09-21 19:20:00|15395.9|15385.9|15405.9|15395.9|15407.1|15397.1|15393.4|15383.4|205
1600716300000|2020-09-21 19:25:00|15404.6|15394.6|15400.9|15390.9|15405.9|15395.9|15398.4|15388.4|197
1600716600000|2020-09-21 19:30:00|15399.6|15389.6|15395.9|15385.9|15403.4|15393.4|15390.9|15380.9|251
1600716900000|2020-09-21 19:35:00|15398.4|15388.4|15404.6|15394.6|15410.9|15400.9|15398.4|15388.4|266
1600717200000|2020-09-21 19:40:00|15405.9|15395.9|15403.4|15393.4|15405.9|15395.9|15395.9|15385.9|147
1600717500000|2020-09-21 19:45:00|15404.6|15394.6|15400.9|15390.9|15408.4|15398.4|15398.4|15388.4|429
1600717800000|2020-09-21 19:50:00|15399.6|15389.6|15413.4|15403.4|15418.4|15408.4|15399.6|15389.6|560
1600718100000|2020-09-21 19:55:00|15414.6|15404.6|15429.6|15419.6|15433.4|15423.4|15414.6|15404.6|703
1600718400000|2020-09-21 20:00:00|15430.9|15420.9|15425.9|15415.9|15432.1|15422.1|15425.9|15415.9|256
1600718700000|2020-09-21 20:05:00|15427.1|15417.1|15423.4|15413.4|15430.9|15420.9|15423.4|15413.4|51
1600719000000|2020-09-21 20:10:00|15424.6|15414.6|15427.1|15417.1|15428.4|15418.4|15423.4|15413.4|18
1600719300000|2020-09-21 20:15:00|15434.2|15410.2|15434.2|15410.2|15437.8|15413.8|15433.4|15409.4|10
1600719600000|2020-09-21 20:20:00|15433|15409|15428.2|15404.2|15433.2|15409.2|15427.4|15403.4|4
1600719900000|2020-09-21 20:25:00|15428.3|15404.3|15427.6|15403.6|15429.3|15405.3|15425.9|15401.9|18
1600720200000|2020-09-21 20:30:00|15430.9|15406.9|15446.4|15422.4|15446.4|15422.4|15430.5|15406.5|166
1600720500000|2020-09-21 20:35:00|15445.5|15421.5|15440.9|15416.9|15447.3|15423.3|15440|15416|65
1600720800000|2020-09-21 20:40:00|15441.7|15417.7|15439.1|15415.1|15442.6|15418.6|15438.2|15414.2|8
1600721100000|2020-09-21 20:45:00|15438.2|15414.2|15439.1|15415.1|15440.9|15416.9|15437.3|15413.3|87
1600721400000|2020-09-21 20:50:00|15440|15416|15436.3|15412.3|15440|15416|15435.4|15411.4|81
1600721700000|2020-09-21 20:55:00|15435.4|15411.4|15419.2|15395.2|15436.3|15412.3|15416.6|15392.6|99
1600722000000|2020-09-21 21:00:00|15420|15396|15414.5|15390.5|15424.8|15400.8|15412.3|15388.3|0
1600722300000|2020-09-21 21:05:00|15414.7|15390.7|15410.5|15386.5|15415|15391|15410.2|15386.2|15
1600722600000|2020-09-21 21:10:00|15410.9|15386.9|15410.2|15386.2|15411.1|15387.1|15410.2|15386.2|9
1600722900000|2020-09-21 21:15:00|15410.4|15386.4|15410.1|15386.1|15411|15387|15409.7|15385.7|0
1600723200000|2020-09-21 21:20:00|15410|15386|15410.2|15386.2|15410.2|15386.2|15409.8|15385.8|0
1600723500000|2020-09-21 21:25:00|15409.8|15385.8|15406.8|15382.8|15410|15386|15406.1|15382.1|0
1600723800000|2020-09-21 21:30:00|15406.3|15382.3|15404.9|15380.9|15406.4|15382.4|15404.7|15380.7|0
1600724100000|2020-09-21 21:35:00|15403.5|15379.5|15403.2|15379.2|15403.7|15379.7|15402.8|15378.8|0
1600724400000|2020-09-21 21:40:00|15402.8|15378.8|15403|15379|15403|15379|15402.6|15378.6|0
1600724700000|2020-09-21 21:45:00|15402.4|15378.4|15403.5|15379.5|15403.5|15379.5|15402.4|15378.4|0
1600725000000|2020-09-21 21:50:00|15405.7|15381.7|15404.7|15380.7|15406.4|15382.4|15403.9|15379.9|0
1600725300000|2020-09-21 21:55:00|15403.9|15379.9|15405.1|15381.1|15405.5|15381.5|15403.9|15379.9|0
1600725600000|2020-09-21 22:00:00|15411.6|15387.6|15423.9|15399.9|15424.4|15400.4|15403.6|15379.6|0
1600725900000|2020-09-21 22:05:00|15424.4|15400.4|15423.5|15399.5|15424.8|15400.8|15417.3|15393.3|0
1600726200000|2020-09-21 22:10:00|15423.9|15399.9|15438.5|15414.5|15438.9|15414.9|15415.6|15391.6|0
1600726500000|2020-09-21 22:15:00|15438.9|15414.9|15433.3|15409.3|15439.4|15415.4|15431.1|15407.1|0
1600726800000|2020-09-21 22:20:00|15434.2|15410.2|15437.6|15413.6|15441.6|15417.6|15434.2|15410.2|0
1600727100000|2020-09-21 22:25:00|15438.1|15414.1|15432.9|15408.9|15438.1|15414.1|15431.2|15407.2|0
1600727400000|2020-09-21 22:30:00|15432.5|15408.5|15432.1|15408.1|15433.8|15409.8|15429.4|15405.4|0
1600727700000|2020-09-21 22:35:00|15432.5|15408.5|15432.1|15408.1|15435.6|15411.6|15432.1|15408.1|0
1600728000000|2020-09-21 22:40:00|15432.5|15408.5|15435.6|15411.6|15437.8|15413.8|15432.5|15408.5|0
1600728300000|2020-09-21 22:45:00|15436.5|15412.5|15435.6|15411.6|15438.3|15414.3|15433.8|15409.8|0
1600728600000|2020-09-21 22:50:00|15436|15412|15440|15416|15441.8|15417.8|15430.3|15406.3|0
1600728900000|2020-09-21 22:55:00|15440.5|15416.5|15438.3|15414.3|15441.3|15417.3|15438.3|15414.3|0
1600729200000|2020-09-21 23:00:00|15439.1|15415.1|15434.7|15410.7|15439.1|15415.1|15432.9|15408.9|0
1600729500000|2020-09-21 23:05:00|15435.1|15411.1|15432.9|15408.9|15435.1|15411.1|15430.3|15406.3|0
1600729800000|2020-09-21 23:10:00|15433.8|15409.8|15432.1|15408.1|15433.8|15409.8|15430.3|15406.3|0
1600730100000|2020-09-21 23:15:00|15432.9|15408.9|15436.5|15412.5|15439.1|15415.1|15432.1|15408.1|0
1600730400000|2020-09-21 23:20:00|15436|15412|15432.9|15408.9|15440|15416|15432.9|15408.9|0
1600730700000|2020-09-21 23:25:00|15433.8|15409.8|15440|15416|15440|15416|15433.8|15409.8|0
1600731000000|2020-09-21 23:30:00|15439.6|15415.6|15447.9|15423.9|15449.7|15425.7|15438.3|15414.3|0
1600731300000|2020-09-21 23:35:00|15448.8|15424.8|15455.5|15431.5|15455.5|15431.5|15447.9|15423.9|0
1600731600000|2020-09-21 23:40:00|15454.6|15430.6|15451.1|15427.1|15454.6|15430.6|15450.6|15426.6|0
1600731900000|2020-09-21 23:45:00|15450.2|15426.2|15451.5|15427.5|15452.9|15428.9|15449.3|15425.3|0
1600732200000|2020-09-21 23:50:00|15451.1|15427.1|15455.9|15431.9|15456.8|15432.8|15447.5|15423.5|0
1600732500000|2020-09-21 23:55:00|15455|15431|15464.6|15440.6|15466.9|15442.9|15455|15431|0
1600732800000|2020-09-22 00:00:00|15464.2|15440.2|15467.3|15443.3|15470|15446|15459.3|15435.3|0
1600733100000|2020-09-22 00:05:00|15466.8|15442.8|15480.7|15456.7|15482.3|15458.3|15464.6|15440.6|0
1600733400000|2020-09-22 00:10:00|15480.2|15456.2|15484.3|15460.3|15487.8|15463.8|15479.8|15455.8|0
1600733700000|2020-09-22 00:15:00|15483.8|15459.8|15489.7|15465.7|15490.9|15466.9|15476.2|15452.2|0
1600734000000|2020-09-22 00:20:00|15489.3|15465.3|15488.3|15464.3|15489.7|15465.7|15482.5|15458.5|0
1600734300000|2020-09-22 00:25:00|15487.1|15463.1|15487.2|15463.2|15488.3|15464.3|15482.5|15458.5|0
1600734600000|2020-09-22 00:30:00|15486.7|15462.7|15465|15441|15486.7|15462.7|15464.5|15440.5|0
1600734900000|2020-09-22 00:35:00|15464.5|15440.5|15460.9|15436.9|15465.5|15441.5|15454.4|15430.4|0
1600735200000|2020-09-22 00:40:00|15460.6|15436.6|15452.4|15428.4|15460.6|15436.6|15449.2|15425.2|0
1600735500000|2020-09-22 00:45:00|15452.6|15428.6|15438.1|15414.1|15452.6|15428.6|15430.1|15406.1|0
1600735800000|2020-09-22 00:50:00|15438.3|15414.3|15449.6|15425.6|15450.3|15426.3|15438.1|15414.1|0
1600736100000|2020-09-22 00:55:00|15449.8|15425.8|15433.5|15409.5|15451|15427|15433|15409|0
1600736400000|2020-09-22 01:00:00|15417.9|15407.9|15417.9|15407.9|15430.4|15420.4|15395.4|15385.4|2418
1600736700000|2020-09-22 01:05:00|15422.9|15412.9|15410.4|15400.4|15422.9|15412.9|15410.4|15400.4|490
1600737000000|2020-09-22 01:10:00|15407.9|15397.9|15407.9|15397.9|15412.9|15402.9|15397.9|15387.9|904
1600737300000|2020-09-22 01:15:00|15412.9|15402.9|15365.4|15355.4|15412.9|15402.9|15365.4|15355.4|2192
1600737600000|2020-09-22 01:20:00|15367.9|15357.9|15317.9|15307.9|15367.9|15357.9|15315.4|15305.4|3191
1600737900000|2020-09-22 01:25:00|15320.4|15310.4|15337.9|15327.9|15352.9|15342.9|15315.4|15305.4|4316
1600738200000|2020-09-22 01:30:00|15332.9|15322.9|15350.4|15340.4|15365.4|15355.4|15307.9|15297.9|14659
1600738500000|2020-09-22 01:35:00|15347.9|15337.9|15350.4|15340.4|15375.4|15365.4|15337.9|15327.9|6803
1600738800000|2020-09-22 01:40:00|15347.9|15337.9|15275.4|15265.4|15347.9|15337.9|15272.9|15262.9|9770
1600739100000|2020-09-22 01:45:00|15277.9|15267.9|15305.4|15295.4|15307.9|15297.9|15272.9|15262.9|5587
1600739400000|2020-09-22 01:50:00|15307.9|15297.9|15305.4|15295.4|15312.9|15302.9|15292.9|15282.9|3225
1600739700000|2020-09-22 01:55:00|15307.9|15297.9|15335.4|15325.4|15345.4|15335.4|15307.9|15297.9|4040
1600740000000|2020-09-22 02:00:00|15332.9|15322.9|15390.4|15380.4|15390.4|15380.4|15332.9|15322.9|6787
1600740300000|2020-09-22 02:05:00|15392.9|15382.9|15400.4|15390.4|15400.4|15390.4|15385.4|15375.4|5817
1600740600000|2020-09-22 02:10:00|15402.9|15392.9|15362.9|15352.9|15402.9|15392.9|15362.9|15352.9|3132
1600740900000|2020-09-22 02:15:00|15360.4|15350.4|15347.9|15337.9|15367.9|15357.9|15342.9|15332.9|2467
1600741200000|2020-09-22 02:20:00|15345.4|15335.4|15360.4|15350.4|15370.4|15360.4|15337.9|15327.9|2471
1600741500000|2020-09-22 02:25:00|15362.9|15352.9|15337.9|15327.9|15375.4|15365.4|15335.4|15325.4|1994
1600741800000|2020-09-22 02:30:00|15335.4|15325.4|15345.4|15335.4|15345.4|15335.4|15330.4|15320.4|2431
1600742100000|2020-09-22 02:35:00|15342.9|15332.9|15347.9|15337.9|15365.4|15355.4|15335.4|15325.4|2584
1600742400000|2020-09-22 02:40:00|15345.4|15335.4|15362.9|15352.9|15365.4|15355.4|15335.4|15325.4|1740
1600742700000|2020-09-22 02:45:00|15365.4|15355.4|15352.9|15342.9|15367.9|15357.9|15347.9|15337.9|893
1600743000000|2020-09-22 02:50:00|15357.9|15347.9|15362.9|15352.9|15380.4|15370.4|15355.4|15345.4|2306
1600743300000|2020-09-22 02:55:00|15365.4|15355.4|15375.4|15365.4|15375.4|15365.4|15355.4|15345.4|1402
1600743600000|2020-09-22 03:00:00|15377.9|15367.9|15392.9|15382.9|15397.9|15387.9|15377.9|15367.9|2265
1600743900000|2020-09-22 03:05:00|15395.4|15385.4|15395.4|15385.4|15417.9|15407.9|15392.9|15382.9|2736
1600744200000|2020-09-22 03:10:00|15397.9|15387.9|15427.9|15417.9|15427.9|15417.9|15387.9|15377.9|2862
1600744500000|2020-09-22 03:15:00|15430.4|15420.4|15435.4|15425.4|15440.4|15430.4|15420.4|15410.4|3800
1600744800000|2020-09-22 03:20:00|15440.4|15430.4|15455.4|15445.4|15472.9|15462.9|15440.4|15430.4|6112
1600745100000|2020-09-22 03:25:00|15457.9|15447.9|15425.4|15415.4|15460.4|15450.4|15420.4|15410.4|2852
1600745400000|2020-09-22 03:30:00|15422.9|15412.9|15427.9|15417.9|15430.4|15420.4|15420.4|15410.4|459
1600745700000|2020-09-22 03:35:00|15425.4|15415.4|15442.9|15432.9|15445.4|15435.4|15425.4|15415.4|501
1600746000000|2020-09-22 03:40:00|15440.4|15430.4|15437.9|15427.9|15442.9|15432.9|15435.4|15425.4|340
1600746300000|2020-09-22 03:45:00|15435.4|15425.4|15435.4|15425.4|15440.4|15430.4|15432.9|15422.9|154
1600746600000|2020-09-22 03:50:00|15432.9|15422.9|15430.4|15420.4|15435.4|15425.4|15427.9|15417.9|220
1600746900000|2020-09-22 03:55:00|15432.9|15422.9|15425.4|15415.4|15432.9|15422.9|15422.9|15412.9|301
1600747200000|2020-09-22 04:00:00|15427.9|15417.9|15422.9|15412.9|15427.9|15417.9|15415.4|15405.4|458
1600747500000|2020-09-22 04:05:00|15420.4|15410.4|15430.4|15420.4|15430.4|15420.4|15417.9|15407.9|122
1600747800000|2020-09-22 04:10:00|15427.9|15417.9|15432.9|15422.9|15435.4|15425.4|15425.4|15415.4|614
1600748100000|2020-09-22 04:15:00|15430.4|15420.4|15422.9|15412.9|15430.4|15420.4|15422.9|15412.9|571
1600748400000|2020-09-22 04:20:00|15425.4|15415.4|15430.4|15420.4|15430.4|15420.4|15420.4|15410.4|357
1600748700000|2020-09-22 04:25:00|15432.9|15422.9|15432.9|15422.9|15435.4|15425.4|15430.4|15420.4|726
1600749000000|2020-09-22 04:30:00|15430.4|15420.4|15427.9|15417.9|15435.4|15425.4|15427.9|15417.9|622
1600749300000|2020-09-22 04:35:00|15430.4|15420.4|15430.4|15420.4|15432.9|15422.9|15427.9|15417.9|308
1600749600000|2020-09-22 04:40:00|15427.9|15417.9|15435.4|15425.4|15440.4|15430.4|15427.9|15417.9|267
1600749900000|2020-09-22 04:45:00|15440.4|15430.4|15435.4|15425.4|15440.4|15430.4|15435.4|15425.4|139
1600750200000|2020-09-22 04:50:00|15432.9|15422.9|15432.9|15422.9|15435.4|15425.4|15427.9|15417.9|301
1600750500000|2020-09-22 04:55:00|15430.4|15420.4|15427.9|15417.9|15430.4|15420.4|15422.9|15412.9|390
1600750800000|2020-09-22 05:00:00|15430.4|15420.4|15390.4|15380.4|15430.4|15420.4|15385.4|15375.4|5078
1600751100000|2020-09-22 05:05:00|15387.9|15377.9|15387.9|15377.9|15397.9|15387.9|15382.9|15372.9|2291
1600751400000|2020-09-22 05:10:00|15385.4|15375.4|15385.4|15375.4|15395.4|15385.4|15375.4|15365.4|2242
1600751700000|2020-09-22 05:15:00|15382.9|15372.9|15382.9|15372.9|15395.4|15385.4|15380.4|15370.4|2784
1600752000000|2020-09-22 05:20:00|15387.9|15377.9|15387.9|15377.9|15392.9|15382.9|15375.4|15365.4|2448
1600752300000|2020-09-22 05:25:00|15390.4|15380.4|15392.9|15382.9|15400.4|15390.4|15385.4|15375.4|2453
1600752600000|2020-09-22 05:30:00|15395.4|15385.4|15367.9|15357.9|15407.9|15397.9|15367.9|15357.9|4209
1600752900000|2020-09-22 05:35:00|15370.4|15360.4|15355.4|15345.4|15375.4|15365.4|15352.9|15342.9|3326
1600753200000|2020-09-22 05:40:00|15357.9|15347.9|15347.9|15337.9|15365.4|15355.4|15345.4|15335.4|3339
1600753500000|2020-09-22 05:45:00|15345.4|15335.4|15362.9|15352.9|15370.4|15360.4|15342.9|15332.9|3472
1600753800000|2020-09-22 05:50:00|15365.4|15355.4|15370.4|15360.4|15387.9|15377.9|15365.4|15355.4|2185
1600754100000|2020-09-22 05:55:00|15372.9|15362.9|15352.9|15342.9|15372.9|15362.9|15352.9|15342.9|1637
1600754400000|2020-09-22 06:00:00|15355.4|15345.4|15362.9|15352.9|15372.9|15362.9|15352.9|15342.9|2381
1600754700000|2020-09-22 06:05:00|15365.4|15355.4|15342.9|15332.9|15380.4|15370.4|15342.9|15332.9|2066
1600755000000|2020-09-22 06:10:00|15345.4|15335.4|15345.4|15335.4|15360.4|15350.4|15337.9|15327.9|2398
1600755300000|2020-09-22 06:15:00|15347.9|15337.9|15297.9|15287.9|15355.4|15345.4|15290.4|15280.4|5391
1600755600000|2020-09-22 06:20:00|15295.4|15285.4|15270.4|15260.4|15297.9|15287.9|15257.9|15247.9|7127
1600755900000|2020-09-22 06:25:00|15267.9|15257.9|15247.9|15237.9|15292.9|15282.9|15245.4|15235.4|7495
1600756200000|2020-09-22 06:30:00|15245.4|15235.4|15222.9|15212.9|15252.9|15242.9|15212.9|15202.9|10459
1600756500000|2020-09-22 06:35:00|15220.4|15210.4|15195.4|15185.4|15237.9|15227.9|15195.4|15185.4|6687
1600756800000|2020-09-22 06:40:00|15192.9|15182.9|15215.4|15205.4|15220.4|15210.4|15172.9|15162.9|8842
1600757100000|2020-09-22 06:45:00|15212.9|15202.9|15222.9|15212.9|15235.4|15225.4|15200.4|15190.4|4942
1600757400000|2020-09-22 06:50:00|15225.4|15215.4|15215.4|15205.4|15232.9|15222.9|15210.4|15200.4|3813
1600757700000|2020-09-22 06:55:00|15217.9|15207.9|15247.9|15237.9|15252.9|15242.9|15217.9|15207.9|4039
1600758000000|2020-09-22 07:00:00|15250.4|15235.4|15260.4|15247.9|15260.4|15247.9|15242.9|15230.4|1839
1600758300000|2020-09-22 07:05:00|15257.9|15245.4|15247.9|15235.4|15262.9|15250.4|15245.4|15232.9|1107
1600758600000|2020-09-22 07:10:00|15245.4|15232.9|15237.9|15225.4|15245.4|15235.4|15227.9|15212.9|1220
1600758900000|2020-09-22 07:15:00|15235.4|15222.9|15230.4|15215.4|15242.9|15230.4|15220.4|15207.9|900
1600759200000|2020-09-22 07:20:00|15227.9|15217.9|15240.4|15227.9|15245.4|15232.9|15227.9|15215.4|1600
1600759500000|2020-09-22 07:25:00|15242.9|15225.4|15230.4|15215.4|15242.9|15227.9|15225.4|15212.9|808
1600759800000|2020-09-22 07:30:00|15232.9|15217.9|15220.4|15207.9|15240.4|15227.9|15217.9|15205.4|859
1600760100000|2020-09-22 07:35:00|15217.9|15205.4|15222.9|15210.4|15232.9|15217.9|15212.9|15200.4|1187
1600760400000|2020-09-22 07:40:00|15225.4|15212.9|15230.4|15215.4|15232.9|15220.4|15222.9|15210.4|522
1600760700000|2020-09-22 07:45:00|15227.9|15217.9|15250.4|15235.4|15250.4|15235.4|15227.9|15215.4|872
1600761000000|2020-09-22 07:50:00|15252.9|15237.9|15242.9|15227.9|15252.9|15240.4|15240.4|15225.4|902
1600761300000|2020-09-22 07:55:00|15240.4|15230.4|15247.9|15235.4|15247.9|15235.4|15240.4|15225.4|801
1600761600000|2020-09-22 08:00:00|15250.4|15237.9|15255.4|15240.4|15262.9|15250.4|15250.4|15235.4|1218
1600761900000|2020-09-22 08:05:00|15252.9|15242.9|15247.9|15232.9|15260.4|15247.9|15247.9|15232.9|646
1600762200000|2020-09-22 08:10:00|15245.4|15230.4|15247.9|15235.4|15250.4|15235.4|15235.4|15220.4|822
1600762500000|2020-09-22 08:15:00|15250.4|15232.9|15245.4|15232.9|15257.9|15245.4|15242.9|15230.4|1213
1600762800000|2020-09-22 08:20:00|15247.9|15235.4|15257.9|15245.4|15260.4|15247.9|15245.4|15232.9|754
1600763100000|2020-09-22 08:25:00|15260.4|15247.9|15260.4|15245.4|15265.4|15250.4|15252.9|15240.4|1135
1600763400000|2020-09-22 08:30:00|15270.6|15246.6|15276.2|15252.2|15278.6|15254.6|15265.6|15241.6|0
1600763700000|2020-09-22 08:35:00|15276|15252|15264.3|15240.3|15276.2|15252.2|15259.7|15235.7|155
1600764000000|2020-09-22 08:40:00|15264.1|15240.1|15254.4|15230.4|15265|15241|15251.6|15227.6|0
1600764300000|2020-09-22 08:45:00|15254|15230|15244.8|15220.8|15259.1|15235.1|15244.4|15220.4|0
1600764600000|2020-09-22 08:50:00|15244.4|15220.4|15243.9|15219.9|15246.6|15222.6|15234|15210|0
1600764900000|2020-09-22 08:55:00|15244.4|15220.4|15259.3|15235.3|15259.3|15235.3|15244.4|15220.4|0
1600765200000|2020-09-22 09:00:00|15259.1|15235.1|15260.4|15247.9|15265.4|15252.9|15255.4|15235.1|277
1600765500000|2020-09-22 09:05:00|15262.9|15250.4|15267.9|15255.4|15267.9|15255.4|15257.9|15245.4|114
1600765800000|2020-09-22 09:10:00|15270.4|15257.9|15282.9|15270.4|15287.9|15272.9|15267.9|15255.4|1061
1600766100000|2020-09-22 09:15:00|15285.4|15272.9|15280.4|15267.9|15287.9|15275.4|15280.4|15267.9|287
1600766400000|2020-09-22 09:20:00|15282.9|15270.4|15285.4|15272.9|15287.9|15275.4|15280.4|15267.9|126
1600766700000|2020-09-22 09:25:00|15287.9|15275.4|15282.9|15270.4|15287.9|15275.4|15282.9|15270.4|151
1600767000000|2020-09-22 09:30:00|15280.4|15267.9|15282.9|15270.4|15287.9|15275.4|15280.4|15267.9|128
1600767300000|2020-09-22 09:35:00|15285.4|15272.9|15285.4|15272.9|15287.9|15275.4|15282.9|15270.4|32
1600767600000|2020-09-22 09:40:00|15287.9|15275.4|15290.4|15277.9|15290.4|15277.9|15285.4|15272.9|181
1600767900000|2020-09-22 09:45:00|15287.9|15275.4|15287.9|15272.9|15290.4|15277.9|15285.4|15270.4|179
1600768200000|2020-09-22 09:50:00|15290.4|15275.4|15287.9|15272.9|15290.4|15277.9|15285.4|15272.9|172
1600768500000|2020-09-22 09:55:00|15285.4|15270.4|15285.4|15272.9|15290.4|15277.9|15282.9|15270.4|125
1600768800000|2020-09-22 10:00:00|15287.9|15275.4|15282.9|15270.4|15290.4|15277.9|15282.9|15270.4|295
1600769100000|2020-09-22 10:05:00|15280.4|15267.9|15282.9|15270.4|15282.9|15270.4|15277.9|15265.4|173
1600769400000|2020-09-22 10:10:00|15280.4|15267.9|15280.4|15267.9|15285.4|15272.9|15280.4|15267.9|48
1600769700000|2020-09-22 10:15:00|15282.9|15265.4|15282.9|15267.9|15287.9|15275.4|15280.4|15265.4|238
1600770000000|2020-09-22 10:20:00|15280.4|15270.4|15290.4|15277.9|15292.9|15280.4|15280.4|15267.9|490
1600770300000|2020-09-22 10:25:00|15292.9|15280.4|15292.9|15280.4|15292.9|15280.4|15290.4|15277.9|72
1600770600000|2020-09-22 10:30:00|15295.4|15282.9|15297.9|15285.4|15302.9|15290.4|15295.4|15282.9|176
1600770900000|2020-09-22 10:35:00|15300.4|15287.9|15290.4|15277.9|15300.4|15287.9|15290.4|15277.9|60
1600771200000|2020-09-22 10:40:00|15292.9|15280.4|15292.9|15280.4|15295.4|15282.9|15290.4|15280.4|59
1600771500000|2020-09-22 10:45:00|15295.4|15282.9|15292.9|15280.4|15295.4|15282.9|15290.4|15277.9|125
1600771800000|2020-09-22 10:50:00|15295.4|15282.9|15297.9|15285.4|15297.9|15285.4|15292.9|15280.4|58
1600772100000|2020-09-22 10:55:00|15300.4|15287.9|15290.4|15277.9|15300.4|15287.9|15290.4|15277.9|101
1600772400000|2020-09-22 11:00:00|15287.9|15275.4|15287.9|15275.4|15290.4|15277.9|15285.4|15272.9|38
1600772700000|2020-09-22 11:05:00|15285.4|15272.9|15287.9|15275.4|15290.4|15277.9|15282.9|15270.4|36
1600773000000|2020-09-22 11:10:00|15285.4|15272.9|15297.9|15282.9|15297.9|15282.9|15285.4|15272.9|70
1600773300000|2020-09-22 11:15:00|15300.4|15285.4|15300.4|15287.9|15300.4|15287.9|15297.9|15282.9|30
1600773600000|2020-09-22 11:20:00|15302.9|15290.4|15300.4|15287.9|15302.9|15290.4|15292.9|15280.4|946
1600773900000|2020-09-22 11:25:00|15302.9|15290.4|15305.4|15292.9|15305.4|15292.9|15302.9|15290.4|119
1600774200000|2020-09-22 11:30:00|15302.9|15290.4|15300.4|15287.9|15307.9|15295.4|15300.4|15285.4|153
1600774500000|2020-09-22 11:35:00|15297.9|15285.4|15292.9|15280.4|15300.4|15287.9|15292.9|15280.4|190
1600774800000|2020-09-22 11:40:00|15295.4|15285.4|15295.4|15282.9|15300.4|15287.9|15292.9|15280.4|126
1600775100000|2020-09-22 11:45:00|15292.9|15280.4|15287.9|15275.4|15295.4|15280.4|15287.9|15275.4|79
1600775400000|2020-09-22 11:50:00|15290.4|15272.9|15275.4|15260.4|15290.4|15275.4|15272.9|15260.4|459
1600775700000|2020-09-22 11:55:00|15272.9|15262.9|15277.9|15265.4|15280.4|15267.9|15270.4|15257.9|231
1600776000000|2020-09-22 12:00:00|15280.4|15267.9|15275.4|15262.9|15280.4|15267.9|15272.9|15260.4|102
1600776300000|2020-09-22 12:05:00|15277.9|15265.4|15277.9|15265.4|15277.9|15265.4|15272.9|15260.4|42
1600776600000|2020-09-22 12:10:00|15275.4|15262.9|15280.4|15267.9|15285.4|15272.9|15275.4|15262.9|68
1600776900000|2020-09-22 12:15:00|15282.9|15270.4|15277.9|15265.4|15285.4|15272.9|15277.9|15265.4|86
1600777200000|2020-09-22 12:20:00|15280.4|15262.9|15280.4|15267.9|15282.9|15270.4|15275.4|15262.9|99
1600777500000|2020-09-22 12:25:00|15282.9|15270.4|15282.9|15270.4|15285.4|15272.9|15280.4|15267.9|41
1600777800000|2020-09-22 12:30:00|15285.4|15272.9|15287.9|15275.4|15287.9|15275.4|15282.9|15272.9|166
1600778100000|2020-09-22 12:35:00|15290.4|15277.9|15295.4|15282.9|15295.4|15282.9|15290.4|15275.4|86
1600778400000|2020-09-22 12:40:00|15292.9|15280.4|15295.4|15282.9|15297.9|15285.4|15292.9|15280.4|42
1600778700000|2020-09-22 12:45:00|15292.9|15280.4|15290.4|15277.9|15295.4|15282.9|15287.9|15275.4|36
1600779000000|2020-09-22 12:50:00|15292.9|15280.4|15290.4|15277.9|15292.9|15280.4|15290.4|15277.9|17
1600779300000|2020-09-22 12:55:00|15292.9|15280.4|15292.9|15280.4|15292.9|15280.4|15290.4|15277.9|21
1600779600000|2020-09-22 13:00:00|15295.4|15282.9|15297.9|15285.4|15297.9|15285.4|15292.9|15280.4|83
1600779900000|2020-09-22 13:05:00|||||||||8
1600780200000|2020-09-22 13:10:00|15300.4|15287.9|15297.9|15285.4|15302.9|15290.4|15297.9|15285.4|233
1600780500000|2020-09-22 13:15:00|15300.4|15287.9|15302.9|15290.4|15302.9|15290.4|15297.9|15285.4|42
1600780800000|2020-09-22 13:20:00|15300.4|15287.9|15292.9|15280.4|15302.9|15290.4|15292.9|15280.4|239
1600781100000|2020-09-22 13:25:00|15295.4|15282.9|15297.9|15285.4|15300.4|15285.4|15295.4|15282.9|43
1600781400000|2020-09-22 13:30:00|15295.4|15282.9|15285.4|15272.9|15302.9|15290.4|15277.9|15265.4|548
1600781700000|2020-09-22 13:35:00|15287.9|15270.4|15287.9|15272.9|15290.4|15277.9|15272.9|15260.4|418
1600782000000|2020-09-22 13:40:00|15285.4|15270.4|15270.4|15257.9|15287.9|15275.4|15265.4|15252.9|578
1600782300000|2020-09-22 13:45:00|15272.9|15260.4|15252.9|15240.4|15272.9|15260.4|15252.9|15237.9|682
1600782600000|2020-09-22 13:50:00|15250.4|15237.9|15245.4|15232.9|15252.9|15237.9|15242.9|15230.4|356
1600782900000|2020-09-22 13:55:00|15247.9|15235.4|15247.9|15235.4|15252.9|15240.4|15242.9|15230.4|277
1600783200000|2020-09-22 14:00:00|15245.4|15232.9|15255.4|15242.9|15257.9|15245.4|15242.9|15230.4|352
1600783500000|2020-09-22 14:05:00|15252.9|15240.4|15255.4|15242.9|15257.9|15245.4|15245.4|15232.9|205
1600783800000|2020-09-22 14:10:00|15252.9|15240.4|15262.9|15250.4|15265.4|15252.9|15252.9|15240.4|288
1600784100000|2020-09-22 14:15:00|15260.4|15247.9|15265.4|15252.9|15267.9|15255.4|15255.4|15242.9|271
1600784400000|2020-09-22 14:20:00|15267.9|15250.4|15255.4|15242.9|15267.9|15255.4|15255.4|15242.9|165
1600784700000|2020-09-22 14:25:00|15257.9|15245.4|15272.9|15260.4|15272.9|15260.4|15257.9|15245.4|277
1600785000000|2020-09-22 14:30:00|15275.4|15262.9|15265.4|15252.9|15277.9|15265.4|15262.9|15250.4|235
1600785300000|2020-09-22 14:35:00|15267.9|15255.4|15262.9|15250.4|15272.9|15260.4|15262.9|15250.4|317
1600785600000|2020-09-22 14:40:00|15265.4|15252.9|15252.9|15237.9|15265.4|15252.9|15250.4|15237.9|255
1600785900000|2020-09-22 14:45:00|15250.4|15235.4|15235.4|15222.9|15250.4|15235.4|15232.9|15220.4|580
1600786200000|2020-09-22 14:50:00|15237.9|15225.4|15242.9|15227.9|15245.4|15232.9|15232.9|15220.4|75
1600786500000|2020-09-22 14:55:00|15240.4|15230.4|15222.9|15210.4|15240.4|15230.4|15222.9|15210.4|516
1600786800000|2020-09-22 15:00:00|15225.4|15212.9|15215.4|15200.4|15227.9|15215.4|15210.4|15197.9|592
1600787100000|2020-09-22 15:05:00|15212.9|15202.9|15215.4|15202.9|15220.4|15207.9|15207.9|15195.4|1397
1600787400000|2020-09-22 15:10:00|15217.9|15205.4|15227.9|15215.4|15230.4|15217.9|15215.4|15202.9|179
1600787700000|2020-09-22 15:15:00|15225.4|15212.9|15232.9|15220.4|15232.9|15220.4|15225.4|15212.9|252
1600788000000|2020-09-22 15:20:00|15230.4|15217.9|15227.9|15212.9|15230.4|15217.9|15220.4|15207.9|334
1600788300000|2020-09-22 15:25:00|15225.4|15215.4|15217.9|15205.4|15227.9|15215.4|15215.4|15202.9|331
1600788600000|2020-09-22 15:30:00|15220.4|15207.9|15205.4|15192.9|15222.9|15210.4|15205.4|15192.9|187
1600788900000|2020-09-22 15:35:00|15207.9|15195.4|15212.9|15200.4|15215.4|15202.9|15205.4|15192.9|219
1600789200000|2020-09-22 15:40:00|15210.4|15197.9|15215.4|15202.9|15220.4|15207.9|15210.4|15197.9|256
1600789500000|2020-09-22 15:45:00|15217.9|15205.4|15225.4|15212.9|15227.9|15215.4|15212.9|15200.4|69
1600789800000|2020-09-22 15:50:00|15227.9|15210.4|15222.9|15210.4|15227.9|15212.9|15217.9|15205.4|25
1600790100000|2020-09-22 15:55:00|15225.4|15212.9|15227.9|15215.4|15230.4|15217.9|15222.9|15207.9|30
1600790400000|2020-09-22 16:00:00|15230.4|15217.9|15237.9|15225.4|15237.9|15225.4|15227.9|15215.4|94
1600790700000|2020-09-22 16:05:00|15240.4|15227.9|15237.9|15225.4|15242.9|15230.4|15237.9|15225.4|67
1600791000000|2020-09-22 16:10:00|15240.4|15227.9|15245.4|15230.4|15245.4|15232.9|15240.4|15225.4|32
1600791300000|2020-09-22 16:15:00|15242.9|15232.9|15240.4|15227.9|15245.4|15232.9|15237.9|15225.4|55
1600791600000|2020-09-22 16:20:00|15237.9|15225.4|15247.9|15232.9|15247.9|15235.4|15237.9|15225.4|72
1600791900000|2020-09-22 16:25:00|15245.4|15235.4|15247.9|15232.9|15247.9|15235.4|15240.4|15227.9|40
1600792200000|2020-09-22 16:30:00|15250.4|15235.4|15242.9|15230.4|15250.4|15237.9|15242.9|15230.4|83
1600792500000|2020-09-22 16:35:00|15245.4|15227.9|15247.9|15235.4|15252.9|15240.4|15240.4|15227.9|228
1600792800000|2020-09-22 16:40:00|15245.4|15232.9|15247.9|15235.4|15247.9|15235.4|15242.9|15230.4|14
1600793100000|2020-09-22 16:45:00|15245.4|15232.9|15235.4|15222.9|15245.4|15235.4|15232.9|15217.9|281
1600793400000|2020-09-22 16:50:00|15232.9|15220.4|15232.9|15220.4|15240.4|15227.9|15230.4|15217.9|155
1600793700000|2020-09-22 16:55:00|15230.4|15217.9|15235.4|15222.9|15235.4|15222.9|15225.4|15212.9|120
1600794000000|2020-09-22 17:00:00|15237.9|15225.4|15240.4|15227.9|15242.9|15230.4|15235.4|15222.9|144
1600794300000|2020-09-22 17:05:00|15242.9|15225.4|15242.9|15230.4|15242.9|15230.4|15237.9|15225.4|50
1600794600000|2020-09-22 17:10:00|15245.4|15232.9|15247.9|15235.4|15252.9|15240.4|15245.4|15232.9|35
1600794900000|2020-09-22 17:15:00|15250.4|15237.9|15250.4|15237.9|15252.9|15240.4|15247.9|15235.4|38
1600795200000|2020-09-22 17:20:00|15247.9|15235.4|15252.9|15240.4|15252.9|15240.4|15247.9|15235.4|30
1600795500000|2020-09-22 17:25:00|15255.4|15242.9|15255.4|15242.9|15257.9|15245.4|15252.9|15240.4|92
1600795800000|2020-09-22 17:30:00|15252.9|15240.4|15250.4|15237.9|15255.4|15240.4|15250.4|15237.9|72
1600796100000|2020-09-22 17:35:00|15247.9|15235.4|15257.9|15242.9|15257.9|15242.9|15247.9|15235.4|79
1600796400000|2020-09-22 17:40:00|15255.4|15245.4|15250.4|15237.9|15257.9|15245.4|15250.4|15237.9|27
1600796700000|2020-09-22 17:45:00|15252.9|15240.4|15257.9|15245.4|15257.9|15245.4|15250.4|15237.9|22
1600797000000|2020-09-22 17:50:00|15255.4|15242.9|15257.9|15245.4|15260.4|15247.9|15255.4|15242.9|49
1600797300000|2020-09-22 17:55:00|15255.4|15242.9|15257.9|15245.4|15260.4|15247.9|15255.4|15242.9|104
1600797600000|2020-09-22 18:00:00|15260.4|15247.9|15272.9|15260.4|15272.9|15260.4|15257.9|15247.9|470
1600797900000|2020-09-22 18:05:00|15270.4|15257.9|15265.4|15252.9|15272.9|15260.4|15262.9|15250.4|337
1600798200000|2020-09-22 18:10:00|15262.9|15250.4|15265.4|15252.9|15267.9|15255.4|15262.9|15247.9|210
1600798500000|2020-09-22 18:15:00|15262.9|15250.4|15262.9|15247.9|15265.4|15252.9|15262.9|15247.9|99
1600798800000|2020-09-22 18:20:00|15260.4|15245.4|15242.9|15230.4|15262.9|15245.4|15242.9|15227.9|266
1600799100000|2020-09-22 18:25:00|15245.4|15232.9|15250.4|15237.9|15250.4|15237.9|15242.9|15230.4|109
1600799400000|2020-09-22 18:30:00|15252.9|15240.4|15247.9|15235.4|15255.4|15242.9|15247.9|15235.4|54
1600799700000|2020-09-22 18:35:00|15245.4|15232.9|15255.4|15242.9|15255.4|15242.9|15245.4|15232.9|109
1600800000000|2020-09-22 18:40:00|15257.9|15240.4|15256.7|15246.7|15265.4|15250.4|15255.4|15240.4|156
1600800300000|2020-09-22 18:45:00|15255.4|15245.4|15249.2|15239.2|15256.7|15246.7|15249.2|15239.2|97
1600800600000|2020-09-22 18:50:00|15247.9|15237.9|15241.7|15231.7|15251.7|15241.7|15241.7|15231.7|76
1600800900000|2020-09-22 18:55:00|15240.4|15230.4|15241.7|15231.7|15249.2|15239.2|15234.2|15224.2|281
1600801200000|2020-09-22 19:00:00|15242.9|15232.9|15241.7|15231.7|15244.2|15234.2|15236.7|15226.7|180
1600801500000|2020-09-22 19:05:00|15242.9|15232.9|15245.4|15235.4|15249.2|15239.2|15240.4|15230.4|36
1600801800000|2020-09-22 19:10:00|15246.7|15236.7|15241.7|15231.7|15249.2|15239.2|15241.7|15231.7|63
1600802100000|2020-09-22 19:15:00|15240.4|15230.4|15242.9|15232.9|15244.2|15234.2|15239.2|15229.2|77
1600802400000|2020-09-22 19:20:00|15244.2|15234.2|15250.4|15240.4|15251.7|15241.7|15239.2|15229.2|199
1600802700000|2020-09-22 19:25:00|15251.7|15241.7|15266.7|15256.7|15266.7|15256.7|15250.4|15240.4|267
1600803000000|2020-09-22 19:30:00|15269.2|15259.2|15260.4|15250.4|15269.2|15259.2|15254.2|15244.2|161
1600803300000|2020-09-22 19:35:00|15261.7|15251.7|15269.2|15259.2|15269.2|15259.2|15257.9|15247.9|104
1600803600000|2020-09-22 19:40:00|15270.4|15260.4|15270.4|15260.4|15275.4|15265.4|15269.2|15259.2|346
1600803900000|2020-09-22 19:45:00|15271.7|15261.7|15274.2|15264.2|15276.7|15266.7|15266.7|15256.7|313
1600804200000|2020-09-22 19:50:00|15275.4|15265.4|15279.2|15269.2|15279.2|15269.2|15266.7|15256.7|462
1600804500000|2020-09-22 19:55:00|15276.7|15266.7|15271.7|15261.7|15282.9|15272.9|15271.7|15261.7|447
1600804800000|2020-09-22 20:00:00|15272.9|15262.9|15279.2|15269.2|15279.2|15269.2|15272.9|15262.9|200
1600805100000|2020-09-22 20:05:00|15276.7|15266.7|15274.2|15264.2|15276.7|15266.7|15274.2|15264.2|57
1600805400000|2020-09-22 20:10:00|15271.7|15261.7|15275.4|15265.4|15279.2|15269.2|15271.7|15261.7|339
1600805700000|2020-09-22 20:15:00|15278.7|15254.7|15282.1|15258.1|15283.9|15259.9|15278.7|15254.7|104
1600806000000|2020-09-22 20:20:00|15282.9|15258.9|15283|15259|15283|15259|15282.1|15258.1|0
1600806300000|2020-09-22 20:25:00|15282.7|15258.7|15282|15258|15283.6|15259.6|15281.5|15257.5|7
1600806600000|2020-09-22 20:30:00|15280.9|15256.9|15285.3|15261.3|15289.6|15265.6|15280.9|15256.9|12
1600806900000|2020-09-22 20:35:00|15284.4|15260.4|15276.6|15252.6|15286.2|15262.2|15274.8|15250.8|11
1600807200000|2020-09-22 20:40:00|15275.7|15251.7|15280.1|15256.1|15280.9|15256.9|15274.8|15250.8|45
1600807500000|2020-09-22 20:45:00|15279.2|15255.2|15278.3|15254.3|15281.8|15257.8|15277.4|15253.4|120
1600807800000|2020-09-22 20:50:00|15279.2|15255.2|15281.8|15257.8|15281.8|15257.8|15278.3|15254.3|23
1600808100000|2020-09-22 20:55:00|15280.9|15256.9|15284.2|15260.2|15287.9|15263.9|15280.1|15256.1|49
1600808400000|2020-09-22 21:00:00|15284.3|15260.3|15283|15259|15284.3|15260.3|15281.9|15257.9|2
1600808700000|2020-09-22 21:05:00|15284.1|15260.1|15284.3|15260.3|15284.3|15260.3|15284.1|15260.1|2
1600809000000|2020-09-22 21:10:00|15284.2|15260.2|15284.2|15260.2|15284.2|15260.2|15284.1|15260.1|15
1600809300000|2020-09-22 21:15:00|||||||||1
1600809600000|2020-09-22 21:20:00|15283.7|15259.7|15283.7|15259.7|15283.8|15259.8|15283.6|15259.6|0
1600809900000|2020-09-22 21:25:00|15284|15260|15283.7|15259.7|15284.3|15260.3|15283.7|15259.7|0
1600810200000|2020-09-22 21:30:00|15282.6|15258.6|15284.2|15260.2|15285.2|15261.2|15281.8|15257.8|0
1600810500000|2020-09-22 21:35:00|15283.2|15259.2|15282.8|15258.8|15284|15260|15282.8|15258.8|0
1600810800000|2020-09-22 21:40:00|15283.7|15259.7|15284.2|15260.2|15284.2|15260.2|15283.2|15259.2|0
1600811100000|2020-09-22 21:45:00|15284|15260|15285.7|15261.7|15285.7|15261.7|15283.2|15259.2|0
1600811400000|2020-09-22 21:50:00|15285.5|15261.5|15287.4|15263.4|15288.4|15264.4|15285.5|15261.5|0
1600811700000|2020-09-22 21:55:00|15287.6|15263.6|15287|15263|15289.3|15265.3|15287|15263|0
1600812000000|2020-09-22 22:00:00|15291|15267|15283.2|15259.2|15295.4|15271.4|15282.8|15258.8|0
1600812300000|2020-09-22 22:05:00|15282.8|15258.8|15286.3|15262.3|15286.3|15262.3|15281.9|15257.9|0
1600812600000|2020-09-22 22:10:00|15287.1|15263.1|15283.2|15259.2|15287.6|15263.6|15282.3|15258.3|0
1600812900000|2020-09-22 22:15:00|15282.8|15258.8|15273.7|15249.7|15284.1|15260.1|15268|15244|0
1600813200000|2020-09-22 22:20:00|15274.6|15250.6|15279.2|15255.2|15279.6|15255.6|15271.1|15247.1|0
1600813500000|2020-09-22 22:25:00|15278.8|15254.8|15280.5|15256.5|15280.5|15256.5|15277|15253|0
1600813800000|2020-09-22 22:30:00|15280.9|15256.9|15294.5|15270.5|15298|15274|15280.9|15256.9|0
1600814100000|2020-09-22 22:35:00|15294.9|15270.9|15287.5|15263.5|15298.9|15274.9|15284.9|15260.9|0
1600814400000|2020-09-22 22:40:00|15287.1|15263.1|15278.8|15254.8|15287.1|15263.1|15276.6|15252.6|0
1600814700000|2020-09-22 22:45:00|15279.7|15255.7|15276.2|15252.2|15284.1|15260.1|15273.6|15249.6|0
1600815000000|2020-09-22 22:50:00|15277.5|15253.5|15273.6|15249.6|15277.5|15253.5|15267.5|15243.5|0
1600815300000|2020-09-22 22:55:00|15274|15250|15267.9|15243.9|15274.5|15250.5|15265.8|15241.8|0
1600815600000|2020-09-22 23:00:00|15267.5|15243.5|15261.6|15237.6|15267.5|15243.5|15259.4|15235.4|0
1600815900000|2020-09-22 23:05:00|15262|15238|15264.1|15240.1|15265.5|15241.5|15260.3|15236.3|0
1600816200000|2020-09-22 23:10:00|15264.5|15240.5|15265.3|15241.3|15266.3|15242.3|15259.3|15235.3|0
1600816500000|2020-09-22 23:15:00|15265.7|15241.7|15263.5|15239.5|15267.9|15243.9|15263.1|15239.1|0
1600816800000|2020-09-22 23:20:00|15262.7|15238.7|15267.9|15243.9|15268.8|15244.8|15260.5|15236.5|0
1600817100000|2020-09-22 23:25:00|15268.3|15244.3|15267|15243|15268.8|15244.8|15264.4|15240.4|0
1600817400000|2020-09-22 23:30:00|15267.9|15243.9|15265.4|15241.4|15271.5|15247.5|15264.5|15240.5|0
1600817700000|2020-09-22 23:35:00|15264.5|15240.5|15272.4|15248.4|15274.1|15250.1|15264.5|15240.5|0
1600818000000|2020-09-22 23:40:00|15273.3|15249.3|15278.9|15254.9|15282|15258|15272.4|15248.4|0
1600818300000|2020-09-22 23:45:00|15279.4|15255.4|15280.2|15256.2|15282|15258|15275.9|15251.9|0
1600818600000|2020-09-22 23:50:00|15280.6|15256.6|15287.3|15263.3|15289.1|15265.1|15280.6|15256.6|0
1600818900000|2020-09-22 23:55:00|15287.7|15263.7|15289.8|15265.8|15289.8|15265.8|15283|15259|0
1600819200000|2020-09-23 00:00:00|15288.9|15264.9|15288|15264|15294.1|15270.1|15285.4|15261.4|0
1600819500000|2020-09-23 00:05:00|15287.2|15263.2|15288|15264|15288.9|15264.9|15282.8|15258.8|0
1600819800000|2020-09-23 00:10:00|15288.9|15264.9|15283.7|15259.7|15290.6|15266.6|15282.8|15258.8|0
1600820100000|2020-09-23 00:15:00|15284.1|15260.1|15300.2|15276.2|15305.9|15281.9|15283.7|15259.7|0
1600820400000|2020-09-23 00:20:00|15300|15276|15294.3|15270.3|15300.6|15276.6|15293.2|15269.2|0
1600820700000|2020-09-23 00:25:00|15294.7|15270.7|15295.7|15271.7|15297.2|15273.2|15291|15267|0
1600821000000|2020-09-23 00:30:00|15295.5|15271.5|15289.3|15265.3|15300.1|15276.1|15285.6|15261.6|0
1600821300000|2020-09-23 00:35:00|15289.8|15265.8|15283.3|15259.3|15290.2|15266.2|15282.3|15258.3|0
1600821600000|2020-09-23 00:40:00|15283.5|15259.5|15294.9|15270.9|15294.9|15270.9|15283.5|15259.5|0
1600821900000|2020-09-23 00:45:00|15295.3|15271.3|15270.5|15246.5|15298.6|15274.6|15264.1|15240.1|0
1600822200000|2020-09-23 00:50:00|15269.3|15245.3|15280.4|15256.4|15280.8|15256.8|15266.7|15242.7|0
1600822500000|2020-09-23 00:55:00|15280.8|15256.8|15267.5|15243.5|15285.4|15261.4|15267|15243|0
1600822800000|2020-09-23 01:00:00|15290.8|15280.8|15290.8|15280.8|15310.8|15300.8|15278.3|15268.3|3504
1600823100000|2020-09-23 01:05:00|15288.3|15278.3|15265.8|15255.8|15290.8|15280.8|15265.8|15255.8|2840
1600823400000|2020-09-23 01:10:00|15268.3|15258.3|15248.3|15238.3|15273.3|15263.3|15243.3|15233.3|2098
1600823700000|2020-09-23 01:15:00|15250.8|15240.8|15255.8|15245.8|15273.3|15263.3|15248.3|15238.3|2068
1600824000000|2020-09-23 01:20:00|15253.3|15243.3|15225.8|15215.8|15258.3|15248.3|15223.3|15213.3|1889
1600824300000|2020-09-23 01:25:00|15223.3|15213.3|15230.8|15220.8|15243.3|15233.3|15218.3|15208.3|4735
1600824600000|2020-09-23 01:30:00|15228.3|15218.3|15180.8|15170.8|15243.3|15233.3|15180.8|15170.8|13076
1600824900000|2020-09-23 01:35:00|15178.3|15168.3|15215.8|15205.8|15218.3|15208.3|15163.3|15153.3|8879
1600825200000|2020-09-23 01:40:00|15213.3|15203.3|15183.3|15173.3|15215.8|15205.8|15175.8|15165.8|4453
1600825500000|2020-09-23 01:45:00|15180.8|15170.8|15243.3|15233.3|15243.3|15233.3|15173.3|15163.3|5052
1600825800000|2020-09-23 01:50:00|15240.8|15230.8|15233.3|15223.3|15240.8|15230.8|15218.3|15208.3|4140
1600826100000|2020-09-23 01:55:00|15235.8|15225.8|15210.8|15200.8|15235.8|15225.8|15210.8|15200.8|3694
1600826400000|2020-09-23 02:00:00|15215.8|15205.8|15248.3|15238.3|15255.8|15245.8|15213.3|15203.3|5288
1600826700000|2020-09-23 02:05:00|15245.8|15235.8|15220.8|15210.8|15248.3|15238.3|15210.8|15200.8|2500
1600827000000|2020-09-23 02:10:00|15223.3|15213.3|15220.8|15210.8|15240.8|15230.8|15215.8|15205.8|2551
1600827300000|2020-09-23 02:15:00|15218.3|15208.3|15218.3|15208.3|15238.3|15228.3|15215.8|15205.8|2519
1600827600000|2020-09-23 02:20:00|15215.8|15205.8|15203.3|15193.3|15233.3|15223.3|15203.3|15193.3|1769
1600827900000|2020-09-23 02:25:00|15200.8|15190.8|15198.3|15188.3|15210.8|15200.8|15195.8|15185.8|2750
1600828200000|2020-09-23 02:30:00|15195.8|15185.8|15200.8|15190.8|15203.3|15193.3|15175.8|15165.8|2433
1600828500000|2020-09-23 02:35:00|15198.3|15188.3|15188.3|15178.3|15208.3|15198.3|15180.8|15170.8|1630
1600828800000|2020-09-23 02:40:00|15190.8|15180.8|15205.8|15195.8|15205.8|15195.8|15190.8|15180.8|1150
1600829100000|2020-09-23 02:45:00|15200.8|15190.8|15225.8|15215.8|15225.8|15215.8|15193.3|15183.3|1835
1600829400000|2020-09-23 02:50:00|15223.3|15213.3|15223.3|15213.3|15230.8|15220.8|15213.3|15203.3|1429
1600829700000|2020-09-23 02:55:00|15225.8|15215.8|15203.3|15193.3|15225.8|15215.8|15200.8|15190.8|1663
1600830000000|2020-09-23 03:00:00|15200.8|15190.8|15150.8|15140.8|15200.8|15190.8|15150.8|15140.8|6134
1600830300000|2020-09-23 03:05:00|15148.3|15138.3|15173.3|15163.3|15173.3|15163.3|15138.3|15128.3|4297
1600830600000|2020-09-23 03:10:00|15175.8|15165.8|15200.8|15190.8|15210.8|15200.8|15173.3|15163.3|3440
1600830900000|2020-09-23 03:15:00|15203.3|15193.3|15238.3|15228.3|15240.8|15230.8|15193.3|15183.3|4212
1600831200000|2020-09-23 03:20:00|15240.8|15230.8|15223.3|15213.3|15240.8|15230.8|15215.8|15205.8|3174
1600831500000|2020-09-23 03:25:00|15220.8|15210.8|15233.3|15223.3|15235.8|15225.8|15218.3|15208.3|1203
1600831800000|2020-09-23 03:30:00|15235.8|15225.8|15245.8|15235.8|15250.8|15240.8|15233.3|15223.3|1198
1600832100000|2020-09-23 03:35:00|15248.3|15238.3|15243.3|15233.3|15250.8|15240.8|15240.8|15230.8|841
1600832400000|2020-09-23 03:40:00|15240.8|15230.8|15243.3|15233.3|15245.8|15235.8|15238.3|15228.3|251
1600832700000|2020-09-23 03:45:00|15245.8|15235.8|15245.8|15235.8|15245.8|15235.8|15238.3|15228.3|519
1600833000000|2020-09-23 03:50:00|15243.3|15233.3|15238.3|15228.3|15245.8|15235.8|15235.8|15225.8|386
1600833300000|2020-09-23 03:55:00|15235.8|15225.8|15240.8|15230.8|15240.8|15230.8|15235.8|15225.8|71
1600833600000|2020-09-23 04:00:00|15238.3|15228.3|15245.8|15235.8|15245.8|15235.8|15238.3|15228.3|140
1600833900000|2020-09-23 04:05:00|15248.3|15238.3|15245.8|15235.8|15248.3|15238.3|15245.8|15235.8|113
1600834200000|2020-09-23 04:10:00|15243.3|15233.3|15243.3|15233.3|15245.8|15235.8|15240.8|15230.8|105
1600834500000|2020-09-23 04:15:00|15240.8|15230.8|15230.8|15220.8|15243.3|15233.3|15225.8|15215.8|237
1600834800000|2020-09-23 04:20:00|15233.3|15223.3|15225.8|15215.8|15233.3|15223.3|15225.8|15215.8|177
1600835100000|2020-09-23 04:25:00|15223.3|15213.3|15230.8|15220.8|15230.8|15220.8|15223.3|15213.3|94
1600835400000|2020-09-23 04:30:00|15228.3|15218.3|15230.8|15220.8|15230.8|15220.8|15225.8|15215.8|420
1600835700000|2020-09-23 04:35:00|15228.3|15218.3|15228.3|15218.3|15228.3|15218.3|15225.8|15215.8|76
1600836000000|2020-09-23 04:40:00|15225.8|15215.8|15223.3|15213.3|15228.3|15218.3|15223.3|15213.3|86
1600836300000|2020-09-23 04:45:00|15225.8|15215.8|15218.3|15208.3|15225.8|15215.8|15218.3|15208.3|215
1600836600000|2020-09-23 04:50:00|15220.8|15210.8|15220.8|15210.8|15220.8|15210.8|15215.8|15205.8|292
1600836900000|2020-09-23 04:55:00|15218.3|15208.3|15223.3|15213.3|15223.3|15213.3|15218.3|15208.3|118
1600837200000|2020-09-23 05:00:00|15220.8|15210.8|15223.3|15213.3|15245.8|15235.8|15218.3|15208.3|3049
1600837500000|2020-09-23 05:05:00|15225.8|15215.8|15233.3|15223.3|15243.3|15233.3|15223.3|15213.3|1503
1600837800000|2020-09-23 05:10:00|15230.8|15220.8|15225.8|15215.8|15240.8|15230.8|15225.8|15215.8|1402
1600838100000|2020-09-23 05:15:00|15228.3|15218.3|15233.3|15223.3|15233.3|15223.3|15215.8|15205.8|1132
1600838400000|2020-09-23 05:20:00|15230.8|15220.8|15253.3|15243.3|15260.8|15250.8|15230.8|15220.8|3005
1600838700000|2020-09-23 05:25:00|15255.8|15245.8|15238.3|15228.3|15258.3|15248.3|15230.8|15220.8|1456
1600839000000|2020-09-23 05:30:00|15235.8|15225.8|15225.8|15215.8|15240.8|15230.8|15225.8|15215.8|1466
1600839300000|2020-09-23 05:35:00|15228.3|15218.3|15263.3|15253.3|15265.8|15255.8|15228.3|15218.3|2101
1600839600000|2020-09-23 05:40:00|15265.8|15255.8|15255.8|15245.8|15268.3|15258.3|15245.8|15235.8|2337
1600839900000|2020-09-23 05:45:00|15253.3|15243.3|15258.3|15248.3|15260.8|15250.8|15243.3|15233.3|1412
1600840200000|2020-09-23 05:50:00|15260.8|15250.8|15260.8|15250.8|15275.8|15265.8|15255.8|15245.8|2154
1600840500000|2020-09-23 05:55:00|15263.3|15253.3|15295.8|15285.8|15298.3|15288.3|15263.3|15253.3|3391
1600840800000|2020-09-23 06:00:00|15298.3|15288.3|15285.8|15275.8|15298.3|15288.3|15280.8|15270.8|2619
1600841100000|2020-09-23 06:05:00|15280.8|15270.8|15268.3|15258.3|15280.8|15270.8|15260.8|15250.8|1863
1600841400000|2020-09-23 06:10:00|15270.8|15260.8|15245.8|15235.8|15280.8|15270.8|15243.3|15233.3|3350
1600841700000|2020-09-23 06:15:00|15243.3|15233.3|15250.8|15240.8|15253.3|15243.3|15228.3|15218.3|3734
1600842000000|2020-09-23 06:20:00|15248.3|15238.3|15220.8|15210.8|15248.3|15238.3|15213.3|15203.3|2939
1600842300000|2020-09-23 06:25:00|15218.3|15208.3|15195.8|15185.8|15218.3|15208.3|15185.8|15175.8|4009
1600842600000|2020-09-23 06:30:00|15198.3|15188.3|15205.8|15195.8|15208.3|15198.3|15188.3|15178.3|2643
1600842900000|2020-09-23 06:35:00|15203.3|15193.3|15203.3|15193.3|15210.8|15200.8|15195.8|15185.8|1612
1600843200000|2020-09-23 06:40:00|15205.8|15195.8|15240.8|15230.8|15243.3|15233.3|15203.3|15193.3|4046
1600843500000|2020-09-23 06:45:00|15243.3|15233.3|15238.3|15228.3|15243.3|15233.3|15218.3|15208.3|2267
1600843800000|2020-09-23 06:50:00|15235.8|15225.8|15223.3|15213.3|15243.3|15233.3|15218.3|15208.3|3835
1600844100000|2020-09-23 06:55:00|15225.8|15215.8|15208.3|15198.3|15228.3|15218.3|15205.8|15195.8|4262
1600844400000|2020-09-23 07:00:00|15213.3|15200.8|15205.8|15193.3|15225.8|15210.8|15200.8|15188.3|1782
1600844700000|2020-09-23 07:05:00|15203.3|15190.8|15218.3|15205.8|15218.3|15205.8|15195.8|15183.3|3219
1600845000000|2020-09-23 07:10:00|15220.8|15208.3|15213.3|15200.8|15223.3|15210.8|15210.8|15198.3|715
1600845300000|2020-09-23 07:15:00|15215.8|15203.3|15205.8|15193.3|15215.8|15203.3|15200.8|15188.3|373
1600845600000|2020-09-23 07:20:00|15203.3|15190.8|15218.3|15205.8|15218.3|15205.8|15203.3|15190.8|340
1600845900000|2020-09-23 07:25:00|15220.8|15208.3|15218.3|15203.3|15220.8|15208.3|15215.8|15203.3|111
1600846200000|2020-09-23 07:30:00|15215.8|15205.8|15225.8|15210.8|15230.8|15218.3|15215.8|15205.8|792
1600846500000|2020-09-23 07:35:00|15228.3|15213.3|15223.3|15210.8|15230.8|15215.8|15220.8|15208.3|399
1600846800000|2020-09-23 07:40:00|15220.8|15208.3|15223.3|15210.8|15228.3|15213.3|15218.3|15205.8|517
1600847100000|2020-09-23 07:45:00|15225.8|15213.3|15223.3|15210.8|15228.3|15215.8|15223.3|15208.3|231
1600847400000|2020-09-23 07:50:00|15225.8|15213.3|15238.3|15225.8|15240.8|15225.8|15223.3|15213.3|712
1600847700000|2020-09-23 07:55:00|15240.8|15228.3|15240.8|15228.3|15248.3|15235.8|15238.3|15225.8|841
1600848000000|2020-09-23 08:00:00|15243.3|15225.8|15233.3|15218.3|15250.8|15235.8|15230.8|15218.3|928
1600848300000|2020-09-23 08:05:00|15230.8|15220.8|15218.3|15205.8|15235.8|15223.3|15218.3|15205.8|392
1600848600000|2020-09-23 08:10:00|15220.8|15208.3|15225.8|15213.3|15225.8|15213.3|15218.3|15205.8|310
1600848900000|2020-09-23 08:15:00|15223.3|15210.8|15235.8|15220.8|15238.3|15225.8|15223.3|15210.8|808
1600849200000|2020-09-23 08:20:00|15233.3|15218.3|15220.8|15208.3|15235.8|15220.8|15220.8|15208.3|722
1600849500000|2020-09-23 08:25:00|15218.3|15205.8|15223.3|15208.3|15223.3|15210.8|15215.8|15203.3|1163
1600849800000|2020-09-23 08:30:00|15228.6|15204.6|15231.3|15207.3|15236|15212|15226|15202|0
1600850100000|2020-09-23 08:35:00|15231.7|15207.7|15240|15216|15240.4|15216.4|15228.5|15204.5|1350
1600850400000|2020-09-23 08:40:00|15239.5|15215.5|15239.5|15215.5|15241.2|15217.2|15230.6|15206.6|0
1600850700000|2020-09-23 08:45:00|15239.3|15215.3|15241|15217|15245.6|15221.6|15238.7|15214.7|0
1600851000000|2020-09-23 08:50:00|15241.3|15217.3|15244.6|15220.6|15247|15223|15238.2|15214.2|0
1600851300000|2020-09-23 08:55:00|15247|15223|15242.6|15218.6|15249.7|15225.7|15241.3|15217.3|0
1600851600000|2020-09-23 09:00:00|15228.3|15215.8|15235.8|15223.3|15243.3|15230.8|15225.8|15213.3|834
1600851900000|2020-09-23 09:05:00|15238.3|15225.8|15238.3|15225.8|15238.3|15225.8|15235.8|15223.3|63
1600852200000|2020-09-23 09:10:00|15240.8|15228.3|15240.8|15228.3|15240.8|15228.3|15238.3|15225.8|77
1600852500000|2020-09-23 09:15:00|15245.8|15233.3|15233.3|15220.8|15250.8|15238.3|15233.3|15220.8|321
1600852800000|2020-09-23 09:20:00|15235.8|15223.3|15238.3|15225.8|15243.3|15228.3|15235.8|15223.3|61
1600853100000|2020-09-23 09:25:00|15240.8|15223.3|15235.8|15220.8|15240.8|15223.3|15233.3|15220.8|68
1600853400000|2020-09-23 09:30:00|15238.3|15223.3|15235.8|15223.3|15240.8|15225.8|15235.8|15223.3|29
1600853700000|2020-09-23 09:35:00|15238.3|15225.8|15228.3|15215.8|15238.3|15225.8|15228.3|15215.8|171
1600854000000|2020-09-23 09:40:00|15230.8|15218.3|15230.8|15218.3|15230.8|15218.3|15225.8|15213.3|197
1600854300000|2020-09-23 09:45:00|15233.3|15220.8|15235.8|15223.3|15238.3|15223.3|15230.8|15218.3|207
1600854600000|2020-09-23 09:50:00|15233.3|15220.8|15235.8|15223.3|15235.8|15223.3|15233.3|15220.8|27
1600854900000|2020-09-23 09:55:00|15233.3|15220.8|15233.3|15220.8|15235.8|15223.3|15230.8|15218.3|356
1600855200000|2020-09-23 10:00:00|15230.8|15218.3|15228.3|15215.8|15230.8|15218.3|15228.3|15215.8|98
1600855500000|2020-09-23 10:05:00|15225.8|15213.3|15225.8|15213.3|15228.3|15215.8|15225.8|15213.3|97
1600855800000|2020-09-23 10:10:00|15228.3|15215.8|15228.3|15213.3|15228.3|15215.8|15225.8|15213.3|68
1600856100000|2020-09-23 10:15:00|15225.8|15210.8|15220.8|15208.3|15225.8|15213.3|15220.8|15208.3|251
1600856400000|2020-09-23 10:20:00|15223.3|15210.8|15220.8|15208.3|15223.3|15210.8|15220.8|15208.3|71
1600856700000|2020-09-23 10:25:00|15223.3|15210.8|15223.3|15210.8|15223.3|15210.8|15220.8|15208.3|36
1600857000000|2020-09-23 10:30:00|15225.8|15213.3|15228.3|15215.8|15228.3|15215.8|15223.3|15210.8|76
1600857300000|2020-09-23 10:35:00|15225.8|15213.3|15225.8|15213.3|15230.8|15218.3|15223.3|15210.8|311
1600857600000|2020-09-23 10:40:00|15223.3|15210.8|15233.3|15220.8|15233.3|15220.8|15223.3|15210.8|160
1600857900000|2020-09-23 10:45:00|15235.8|15223.3|15233.3|15220.8|15238.3|15225.8|15230.8|15218.3|128
1600858200000|2020-09-23 10:50:00|15235.8|15223.3|15243.3|15230.8|15243.3|15230.8|15235.8|15220.8|115
1600858500000|2020-09-23 10:55:00|15240.8|15228.3|15238.3|15225.8|15240.8|15228.3|15233.3|15220.8|70
1600858800000|2020-09-23 11:00:00|15235.8|15223.3|15235.8|15223.3|15238.3|15225.8|15233.3|15220.8|135
1600859100000|2020-09-23 11:05:00|15238.3|15225.8|15235.8|15223.3|15238.3|15225.8|15235.8|15220.8|19
1600859400000|2020-09-23 11:10:00|15238.3|15225.8|15230.8|15215.8|15238.3|15225.8|15228.3|15215.8|240
1600859700000|2020-09-23 11:15:00|15228.3|15218.3|15220.8|15208.3|15230.8|15218.3|15220.8|15208.3|418
1600860000000|2020-09-23 11:20:00|15223.3|15210.8|15210.8|15198.3|15223.3|15210.8|15210.8|15198.3|866
1600860300000|2020-09-23 11:25:00|15213.3|15200.8|15208.3|15195.8|15215.8|15203.3|15205.8|15193.3|668
1600860600000|2020-09-23 11:30:00|15210.8|15198.3|15218.3|15205.8|15218.3|15205.8|15210.8|15198.3|126
1600860900000|2020-09-23 11:35:00|15220.8|15208.3|15223.3|15210.8|15223.3|15210.8|15218.3|15205.8|98
1600861200000|2020-09-23 11:40:00|15220.8|15208.3|15213.3|15200.8|15223.3|15210.8|15213.3|15200.8|67
1600861500000|2020-09-23 11:45:00|15215.8|15203.3|15205.8|15193.3|15215.8|15203.3|15205.8|15193.3|175
1600861800000|2020-09-23 11:50:00|15203.3|15190.8|15203.3|15190.8|15208.3|15195.8|15198.3|15185.8|197
1600862100000|2020-09-23 11:55:00|15205.8|15193.3|15205.8|15193.3|15210.8|15198.3|15203.3|15190.8|32
1600862400000|2020-09-23 12:00:00|15203.3|15190.8|15200.8|15188.3|15205.8|15193.3|15200.8|15188.3|84
1600862700000|2020-09-23 12:05:00|15203.3|15190.8|15203.3|15190.8|15205.8|15193.3|15200.8|15188.3|40
1600863000000|2020-09-23 12:10:00|15205.8|15193.3|15205.8|15193.3|15205.8|15193.3|15198.3|15185.8|59
1600863300000|2020-09-23 12:15:00|15203.3|15190.8|15208.3|15195.8|15208.3|15195.8|15200.8|15188.3|30
1600863600000|2020-09-23 12:20:00|15210.8|15193.3|15203.3|15190.8|15210.8|15198.3|15200.8|15188.3|59
1600863900000|2020-09-23 12:25:00|15205.8|15188.3|15205.8|15193.3|15205.8|15193.3|15203.3|15188.3|92
1600864200000|2020-09-23 12:30:00|15208.3|15195.8|15213.3|15200.8|15213.3|15200.8|15205.8|15193.3|55
1600864500000|2020-09-23 12:35:00|15210.8|15198.3|15205.8|15193.3|15213.3|15200.8|15205.8|15193.3|70
1600864800000|2020-09-23 12:40:00|15208.3|15195.8|15205.8|15193.3|15210.8|15198.3|15205.8|15193.3|79
1600865100000|2020-09-23 12:45:00|15203.3|15190.8|15188.3|15175.8|15203.3|15190.8|15185.8|15173.3|484
1600865400000|2020-09-23 12:50:00|15190.8|15178.3|15200.8|15188.3|15200.8|15188.3|15190.8|15178.3|74
1600865700000|2020-09-23 12:55:00|15203.3|15190.8|15200.8|15188.3|15203.3|15190.8|15195.8|15183.3|87
1600866000000|2020-09-23 13:00:00|15198.3|15185.8|15205.8|15193.3|15208.3|15195.8|15198.3|15185.8|94
1600866300000|2020-09-23 13:05:00|15208.3|15195.8|15210.8|15198.3|15213.3|15200.8|15208.3|15195.8|74
1600866600000|2020-09-23 13:10:00|15213.3|15200.8|15213.3|15200.8|15213.3|15200.8|15210.8|15198.3|31
1600866900000|2020-09-23 13:15:00|15215.8|15203.3|15208.3|15195.8|15218.3|15205.8|15208.3|15195.8|106
1600867200000|2020-09-23 13:20:00|15205.8|15193.3|15195.8|15183.3|15210.8|15198.3|15193.3|15178.3|167
1600867500000|2020-09-23 13:25:00|15198.3|15185.8|15208.3|15195.8|15208.3|15195.8|15198.3|15183.3|261
1600867800000|2020-09-23 13:30:00|15205.8|15193.3|15218.3|15205.8|15218.3|15205.8|15200.8|15188.3|247
1600868100000|2020-09-23 13:35:00|15220.8|15208.3|15218.3|15205.8|15223.3|15210.8|15210.8|15198.3|303
1600868400000|2020-09-23 13:40:00|15215.8|15203.3|15210.8|15198.3|15215.8|15203.3|15203.3|15190.8|157
1600868700000|2020-09-23 13:45:00|15208.3|15195.8|15215.8|15203.3|15215.8|15203.3|15208.3|15195.8|103
1600869000000|2020-09-23 13:50:00|15213.3|15200.8|15198.3|15185.8|15213.3|15200.8|15198.3|15185.8|163
1600869300000|2020-09-23 13:55:00|15200.8|15183.3|15200.8|15188.3|15205.8|15193.3|15195.8|15183.3|102
1600869600000|2020-09-23 14:00:00|15198.3|15185.8|15210.8|15198.3|15210.8|15198.3|15198.3|15183.3|102
1600869900000|2020-09-23 14:05:00|15208.3|15195.8|15198.3|15183.3|15208.3|15195.8|15195.8|15183.3|334
1600870200000|2020-09-23 14:10:00|15195.8|15185.8|15200.8|15188.3|15200.8|15188.3|15193.3|15180.8|392
1600870500000|2020-09-23 14:15:00|15203.3|15190.8|15185.8|15173.3|15203.3|15190.8|15185.8|15173.3|309
1600870800000|2020-09-23 14:20:00|15188.3|15175.8|15173.3|15160.8|15188.3|15175.8|15173.3|15160.8|557
1600871100000|2020-09-23 14:25:00|15170.8|15158.3|15173.3|15160.8|15185.8|15173.3|15170.8|15158.3|1071
1600871400000|2020-09-23 14:30:00|15175.8|15163.3|15160.8|15148.3|15178.3|15165.8|15160.8|15148.3|917
1600871700000|2020-09-23 14:35:00|15158.3|15145.8|15160.8|15148.3|15163.3|15148.3|15150.8|15138.3|757
1600872000000|2020-09-23 14:40:00|15163.3|15150.8|15168.3|15155.8|15173.3|15158.3|15160.8|15148.3|351
1600872300000|2020-09-23 14:45:00|15165.8|15153.3|15173.3|15160.8|15173.3|15160.8|15165.8|15153.3|172
1600872600000|2020-09-23 14:50:00|15175.8|15163.3|15168.3|15155.8|15175.8|15163.3|15158.3|15145.8|190
1600872900000|2020-09-23 14:55:00|15170.8|15158.3|15165.8|15153.3|15175.8|15163.3|15158.3|15145.8|168
1600873200000|2020-09-23 15:00:00|15168.3|15150.8|15173.3|15160.8|15175.8|15163.3|15160.8|15148.3|152
1600873500000|2020-09-23 15:05:00|15175.8|15163.3|15180.8|15168.3|15180.8|15168.3|15175.8|15160.8|128
1600873800000|2020-09-23 15:10:00|15183.3|15170.8|15175.8|15163.3|15185.8|15173.3|15175.8|15163.3|70
1600874100000|2020-09-23 15:15:00|15178.3|15165.8|15180.8|15165.8|15183.3|15170.8|15173.3|15160.8|156
1600874400000|2020-09-23 15:20:00|15178.3|15168.3|15173.3|15160.8|15180.8|15168.3|15170.8|15158.3|155
1600874700000|2020-09-23 15:25:00|15175.8|15158.3|15165.8|15153.3|15180.8|15168.3|15163.3|15150.8|382
1600875000000|2020-09-23 15:30:00|15168.3|15155.8|15158.3|15145.8|15168.3|15155.8|15155.8|15143.3|1005
1600875300000|2020-09-23 15:35:00|15155.8|15143.3|15163.3|15150.8|15165.8|15153.3|15155.8|15143.3|164
1600875600000|2020-09-23 15:40:00|15160.8|15148.3|15158.3|15145.8|15163.3|15150.8|15158.3|15145.8|190
1600875900000|2020-09-23 15:45:00|15155.8|15143.3|15153.3|15140.8|15158.3|15145.8|15150.8|15138.3|289
1600876200000|2020-09-23 15:50:00|15150.8|15138.3|15148.3|15135.8|15155.8|15143.3|15145.8|15133.3|344
1600876500000|2020-09-23 15:55:00|15150.8|15138.3|15150.8|15138.3|15155.8|15143.3|15148.3|15135.8|201
1600876800000|2020-09-23 16:00:00|15148.3|15135.8|15155.8|15143.3|15160.8|15148.3|15148.3|15133.3|263
1600877100000|2020-09-23 16:05:00|15158.3|15145.8|15163.3|15150.8|15168.3|15153.3|15155.8|15143.3|179
1600877400000|2020-09-23 16:10:00|15165.8|15153.3|15165.8|15153.3|15170.8|15155.8|15160.8|15148.3|199
1600877700000|2020-09-23 16:15:00|15163.3|15150.8|15155.8|15143.3|15168.3|15155.8|15153.3|15140.8|317
1600878000000|2020-09-23 16:20:00|15158.3|15145.8|15160.8|15148.3|15160.8|15148.3|15148.3|15135.8|167
1600878300000|2020-09-23 16:25:00|15163.3|15150.8|15165.8|15153.3|15168.3|15155.8|15160.8|15148.3|164
1600878600000|2020-09-23 16:30:00|15168.3|15155.8|15163.3|15148.3|15168.3|15155.8|15160.8|15148.3|167
1600878900000|2020-09-23 16:35:00|15160.8|15150.8|15173.3|15160.8|15173.3|15160.8|15158.3|15145.8|248
1600879200000|2020-09-23 16:40:00|15175.8|15163.3|15175.8|15163.3|15178.3|15165.8|15173.3|15160.8|127
1600879500000|2020-09-23 16:45:00|15178.3|15165.8|15178.3|15165.8|15180.8|15168.3|15175.8|15160.8|54
1600879800000|2020-09-23 16:50:00|15175.8|15163.3|15178.3|15165.8|15180.8|15165.8|15175.8|15163.3|36
1600880100000|2020-09-23 16:55:00|15180.8|15168.3|15183.3|15170.8|15183.3|15170.8|15180.8|15165.8|78
1600880400000|2020-09-23 17:00:00|15185.8|15168.3|15173.3|15160.8|15185.8|15168.3|15173.3|15158.3|73
1600880700000|2020-09-23 17:05:00|15170.8|15158.3|15180.8|15168.3|15180.8|15168.3|15170.8|15158.3|170
1600881000000|2020-09-23 17:10:00|15183.3|15170.8|15175.8|15163.3|15183.3|15170.8|15175.8|15163.3|58
1600881300000|2020-09-23 17:15:00|15173.3|15160.8|15180.8|15168.3|15183.3|15170.8|15173.3|15160.8|58
1600881600000|2020-09-23 17:20:00|15183.3|15170.8|15178.3|15165.8|15183.3|15170.8|15178.3|15165.8|26
1600881900000|2020-09-23 17:25:00|15175.8|15163.3|15165.8|15153.3|15175.8|15163.3|15165.8|15153.3|58
1600882200000|2020-09-23 17:30:00|15163.3|15150.8|15168.3|15155.8|15170.8|15158.3|15163.3|15150.8|41
1600882500000|2020-09-23 17:35:00|15165.8|15153.3|15163.3|15150.8|15168.3|15155.8|15160.8|15148.3|193
1600882800000|2020-09-23 17:40:00|15160.8|15148.3|15160.8|15148.3|15165.8|15153.3|15160.8|15148.3|89
1600883100000|2020-09-23 17:45:00|15158.3|15145.8|15165.8|15153.3|15168.3|15155.8|15158.3|15145.8|62
1600883400000|2020-09-23 17:50:00|15168.3|15155.8|15160.8|15148.3|15168.3|15155.8|15155.8|15143.3|91
1600883700000|2020-09-23 17:55:00|15163.3|15150.8|15160.8|15148.3|15163.3|15150.8|15158.3|15145.8|67
1600884000000|2020-09-23 18:00:00|15158.3|15145.8|15153.3|15140.8|15160.8|15148.3|15150.8|15138.3|176
1600884300000|2020-09-23 18:05:00|15155.8|15143.3|15150.8|15138.3|15155.8|15143.3|15150.8|15138.3|158
1600884600000|2020-09-23 18:10:00|15148.3|15135.8|15153.3|15140.8|15155.8|15143.3|15148.3|15135.8|319
1600884900000|2020-09-23 18:15:00|15150.8|15138.3|15138.3|15125.8|15153.3|15140.8|15138.3|15125.8|647
1600885200000|2020-09-23 18:20:00|15140.8|15128.3|15143.3|15130.8|15148.3|15135.8|15138.3|15125.8|212
1600885500000|2020-09-23 18:25:00|15145.8|15128.3|15145.8|15133.3|15150.8|15138.3|15143.3|15128.3|141
1600885800000|2020-09-23 18:30:00|15143.3|15130.8|15150.8|15138.3|15150.8|15138.3|15140.8|15128.3|211
1600886100000|2020-09-23 18:35:00|15153.3|15135.8|15148.3|15135.8|15153.3|15138.3|15145.8|15133.3|85
1600886400000|2020-09-23 18:40:00|15145.8|15133.3|15134.6|15124.6|15145.8|15135.8|15134.6|15123.3|406
1600886700000|2020-09-23 18:45:00|15135.8|15125.8|15129.6|15119.6|15137.1|15127.1|15129.6|15119.6|338
1600887000000|2020-09-23 18:50:00|15130.8|15120.8|15124.6|15114.6|15139.6|15129.6|15122.1|15112.1|358
1600887300000|2020-09-23 18:55:00|15123.3|15113.3|15123.3|15113.3|15127.1|15117.1|15119.6|15109.6|217
1600887600000|2020-09-23 19:00:00|15124.6|15114.6|15117.1|15107.1|15127.1|15117.1|15117.1|15107.1|206
1600887900000|2020-09-23 19:05:00|15119.6|15109.6|15119.6|15109.6|15119.6|15109.6|15112.1|15102.1|648
1600888200000|2020-09-23 19:10:00|15118.3|15108.3|15134.6|15124.6|15138.3|15128.3|15118.3|15108.3|266
1600888500000|2020-09-23 19:15:00|15133.3|15123.3|15137.1|15127.1|15139.6|15129.6|15127.1|15117.1|176
1600888800000|2020-09-23 19:20:00|15138.3|15128.3|15133.3|15123.3|15142.1|15132.1|15132.1|15122.1|203
1600889100000|2020-09-23 19:25:00|15134.6|15124.6|15137.1|15127.1|15137.1|15127.1|15124.6|15114.6|186
1600889400000|2020-09-23 19:30:00|15138.3|15128.3|15137.1|15127.1|15144.6|15134.6|15132.1|15122.1|174
1600889700000|2020-09-23 19:35:00|15135.8|15125.8|15135.8|15125.8|15139.6|15129.6|15132.1|15122.1|61
1600890000000|2020-09-23 19:40:00|15137.1|15127.1|15139.6|15129.6|15144.6|15134.6|15137.1|15127.1|115
1600890300000|2020-09-23 19:45:00|15140.8|15130.8|15128.3|15118.3|15142.1|15132.1|15127.1|15117.1|196
1600890600000|2020-09-23 19:50:00|15127.1|15117.1|15127.1|15117.1|15129.6|15119.6|15120.8|15110.8|152
1600890900000|2020-09-23 19:55:00|15128.3|15118.3|15119.6|15109.6|15133.3|15123.3|15119.6|15109.6|760
1600891200000|2020-09-23 20:00:00|15118.3|15108.3|15123.3|15113.3|15124.6|15114.6|15118.3|15108.3|233
1600891500000|2020-09-23 20:05:00|15124.6|15114.6|15122.1|15112.1|15124.6|15114.6|15119.6|15109.6|155
1600891800000|2020-09-23 20:10:00|15120.8|15110.8|15125.8|15115.8|15127.1|15117.1|15119.6|15109.6|117
1600892100000|2020-09-23 20:15:00|15134.8|15110.8|15131.1|15107.1|15135|15111|15131|15107|8
1600892400000|2020-09-23 20:20:00|15131.3|15107.3|15130.6|15106.6|15132.1|15108.1|15129.1|15105.1|49
1600892700000|2020-09-23 20:25:00|15130.5|15106.5|15129.6|15105.6|15131|15107|15128.5|15104.5|24
1600893000000|2020-09-23 20:30:00|15133.1|15109.1|15133.7|15109.7|15139|15115|15131.3|15107.3|89
1600893300000|2020-09-23 20:35:00|15132.8|15108.8|15132.8|15108.8|15137.2|15113.2|15132.8|15108.8|78
1600893600000|2020-09-23 20:40:00|15133.7|15109.7|15130.7|15106.7|15134.6|15110.6|15129.8|15105.8|34
1600893900000|2020-09-23 20:45:00|15131.6|15107.6|15132.5|15108.5|15135.1|15111.1|15130.7|15106.7|258
1600894200000|2020-09-23 20:50:00|15133.4|15109.4|15132.5|15108.5|15133.4|15109.4|15130.7|15106.7|53
1600894500000|2020-09-23 20:55:00|15133.4|15109.4|15134.3|15110.3|15135.1|15111.1|15131.6|15107.6|35
1600894800000|2020-09-23 21:00:00|15134.4|15110.4|15137.5|15113.5|15137.7|15113.7|15134.4|15110.4|2
1600895100000|2020-09-23 21:05:00|15138|15114|15135.5|15111.5|15138.3|15114.3|15134.8|15110.8|6
1600895400000|2020-09-23 21:10:00|15135.7|15111.7|15133.2|15109.2|15135.7|15111.7|15131.9|15107.9|34
1600895700000|2020-09-23 21:15:00|15134.2|15110.2|15132.1|15108.1|15134.2|15110.2|15131.9|15107.9|18
1600896000000|2020-09-23 21:20:00|15132.3|15108.3|15129.3|15105.3|15132.4|15108.4|15129.3|15105.3|0
1600896300000|2020-09-23 21:25:00|15129.4|15105.4|15130.4|15106.4|15132.1|15108.1|15128.8|15104.8|0
1600896600000|2020-09-23 21:30:00|15130.6|15106.6|15128|15104|15131.1|15107.1|15127.6|15103.6|0
1600896900000|2020-09-23 21:35:00|15127.2|15103.2|15126.6|15102.6|15127.2|15103.2|15126|15102|0
1600897200000|2020-09-23 21:40:00|15126.4|15102.4|15126.5|15102.5|15129.2|15105.2|15124.6|15100.6|0
1600897500000|2020-09-23 21:45:00|15126.4|15102.4|15124.1|15100.1|15126.5|15102.5|15121.7|15097.7|0
1600897800000|2020-09-23 21:50:00|15123.8|15099.8|15125.9|15101.9|15127|15103|15123.2|15099.2|0
1600898100000|2020-09-23 21:55:00|15126|15102|15128.8|15104.8|15130.1|15106.1|15126|15102|0
1600898400000|2020-09-23 22:00:00|15127.5|15103.5|15147.5|15123.5|15150.1|15126.1|15124|15100|0
1600898700000|2020-09-23 22:05:00|15148.3|15124.3|15147.5|15123.5|15151|15127|15143.9|15119.9|0
1600899000000|2020-09-23 22:10:00|15146.6|15122.6|15146.6|15122.6|15151|15127|15144.8|15120.8|0
1600899300000|2020-09-23 22:15:00|15147|15123|15140.4|15116.4|15147.5|15123.5|15137.8|15113.8|0
1600899600000|2020-09-23 22:20:00|15140.8|15116.8|15149.2|15125.2|15149.2|15125.2|15140.4|15116.4|0
1600899900000|2020-09-23 22:25:00|15150.1|15126.1|15146.6|15122.6|15151|15127|15144.8|15120.8|0
1600900200000|2020-09-23 22:30:00|15147.5|15123.5|15147.5|15123.5|15149.2|15125.2|15146.6|15122.6|0
1600900500000|2020-09-23 22:35:00|15147.9|15123.9|15130.3|15106.3|15148.3|15124.3|15129.8|15105.8|0
1600900800000|2020-09-23 22:40:00|15130.7|15106.7|15122.3|15098.3|15131.6|15107.6|15120.1|15096.1|0
1600901100000|2020-09-23 22:45:00|15122.8|15098.8|15125.4|15101.4|15131.6|15107.6|15122.8|15098.8|0
1600901400000|2020-09-23 22:50:00|15125.8|15101.8|15125|15101|15128.1|15104.1|15123.7|15099.7|0
1600901700000|2020-09-23 22:55:00|15124.5|15100.5|15125.4|15101.4|15126.3|15102.3|15122.8|15098.8|0
1600902000000|2020-09-23 23:00:00|15126.3|15102.3|15128.9|15104.9|15133.4|15109.4|15126.2|15102.2|0
1600902300000|2020-09-23 23:05:00|15128|15104|15126.2|15102.2|15128.9|15104.9|15122.7|15098.7|0
1600902600000|2020-09-23 23:10:00|15127.1|15103.1|15119.3|15095.3|15128|15104|15117.5|15093.5|0
1600902900000|2020-09-23 23:15:00|15120.2|15096.2|15092|15068|15120.2|15096.2|15090.9|15066.9|0
1600903200000|2020-09-23 23:20:00|15092.5|15068.5|15087.3|15063.3|15095.1|15071.1|15084.3|15060.3|0
1600903500000|2020-09-23 23:25:00|15086.9|15062.9|15054|15030|15087.8|15063.8|15051.3|15027.3|0
1600903800000|2020-09-23 23:30:00|15054.8|15030.8|15072.2|15048.2|15073.1|15049.1|15054|15030|0
1600904100000|2020-09-23 23:35:00|15071.7|15047.7|15063.2|15039.2|15071.7|15047.7|15060.5|15036.5|0
1600904400000|2020-09-23 23:40:00|15062.8|15038.8|15080.8|15056.8|15082.6|15058.6|15061|15037|0
1600904700000|2020-09-23 23:45:00|15081.3|15057.3|15088|15064|15089.7|15065.7|15079.1|15055.1|0
1600905000000|2020-09-23 23:50:00|15087.1|15063.1|15081.4|15057.4|15090.6|15066.6|15081.4|15057.4|0
1600905300000|2020-09-23 23:55:00|15080.5|15056.5|15076.5|15052.5|15082.3|15058.3|15075.2|15051.2|0
1600905600000|2020-09-24 00:00:00|15076.1|15052.1|15087.2|15063.2|15091.2|15067.2|15076.1|15052.1|0
1600905900000|2020-09-24 00:05:00|15085.9|15061.9|15090.6|15066.6|15095.5|15071.5|15069.5|15045.5|0
1600906200000|2020-09-24 00:10:00|15091.1|15067.1|15092.4|15068.4|15092.4|15068.4|15076.9|15052.9|0
1600906500000|2020-09-24 00:15:00|15093.3|15069.3|15114.3|15090.3|15117.6|15093.6|15091.1|15067.1|0
1600906800000|2020-09-24 00:20:00|15114.7|15090.7|15111.2|15087.2|15120.4|15096.4|15106.6|15082.6|0
1600907100000|2020-09-24 00:25:00|15111.6|15087.6|15109.5|15085.5|15114.5|15090.5|15104.5|15080.5|0
1600907400000|2020-09-24 00:30:00|15108.3|15084.3|15104.9|15080.9|15112.5|15088.5|15099.9|15075.9|0
1600907700000|2020-09-24 00:35:00|15104.5|15080.5|15128.9|15104.9|15128.9|15104.9|15104.5|15080.5|0
1600908000000|2020-09-24 00:40:00|15128.5|15104.5|15133.9|15109.9|15139.2|15115.2|15126.1|15102.1|0
1600908300000|2020-09-24 00:45:00|15133.7|15109.7|15142.5|15118.5|15143.9|15119.9|15133.7|15109.7|0
1600908600000|2020-09-24 00:50:00|15141.3|15117.3|15139.9|15115.9|15146.1|15122.1|15135.9|15111.9|0
1600908900000|2020-09-24 00:55:00|15138.7|15114.7|15147.7|15123.7|15149.4|15125.4|15136.6|15112.6|0
1600909200000|2020-09-24 01:00:00|15146.5|15122.5|15131.3|15121.3|15146.5|15123.8|15111.3|15101.3|2405
1600909500000|2020-09-24 01:05:00|15128.8|15118.8|15101.3|15091.3|15128.8|15118.8|15101.3|15091.3|2130
1600909800000|2020-09-24 01:10:00|15103.8|15093.8|15098.8|15088.8|15116.3|15106.3|15091.3|15081.3|2049
1600910100000|2020-09-24 01:15:00|15096.3|15086.3|15103.8|15093.8|15121.3|15111.3|15093.8|15083.8|2654
1600910400000|2020-09-24 01:20:00|15101.3|15091.3|15108.8|15098.8|15118.8|15108.8|15096.3|15086.3|10738
1600910700000|2020-09-24 01:25:00|15111.3|15101.3|15143.8|15133.8|15143.8|15133.8|15111.3|15101.3|3802
1600911000000|2020-09-24 01:30:00|15138.8|15128.8|15168.8|15158.8|15168.8|15158.8|15111.3|15101.3|17254
1600911300000|2020-09-24 01:35:00|15166.3|15156.3|15128.8|15118.8|15168.8|15158.8|15128.8|15118.8|9802
1600911600000|2020-09-24 01:40:00|15123.8|15113.8|15108.8|15098.8|15128.8|15118.8|15098.8|15088.8|10526
1600911900000|2020-09-24 01:45:00|15106.3|15096.3|15071.3|15061.3|15108.8|15098.8|15063.8|15053.8|20808
1600912200000|2020-09-24 01:50:00|15066.3|15056.3|15051.3|15041.3|15086.3|15076.3|15048.8|15038.8|7502
1600912500000|2020-09-24 01:55:00|15048.8|15038.8|15036.3|15026.3|15051.3|15041.3|15018.8|15008.8|13191
1600912800000|2020-09-24 02:00:00|15033.8|15023.8|15048.8|15038.8|15056.3|15046.3|15026.3|15016.3|7950
1600913100000|2020-09-24 02:05:00|15046.3|15036.3|15081.3|15071.3|15088.8|15078.8|15043.8|15033.8|5254
1600913400000|2020-09-24 02:10:00|15078.8|15068.8|15056.3|15046.3|15091.3|15081.3|15053.8|15043.8|4413
1600913700000|2020-09-24 02:15:00|15051.3|15041.3|15088.8|15078.8|15116.3|15106.3|15051.3|15041.3|9001
1600914000000|2020-09-24 02:20:00|15086.3|15076.3|15063.8|15053.8|15088.8|15078.8|15056.3|15046.3|5030
1600914300000|2020-09-24 02:25:00|15061.3|15051.3|15073.8|15063.8|15081.3|15071.3|15051.3|15041.3|3901
1600914600000|2020-09-24 02:30:00|15071.3|15061.3|15081.3|15071.3|15086.3|15076.3|15053.8|15043.8|3422
1600914900000|2020-09-24 02:35:00|15078.8|15068.8|15058.8|15048.8|15078.8|15068.8|15043.8|15033.8|4367
1600915200000|2020-09-24 02:40:00|15056.3|15046.3|15026.3|15016.3|15076.3|15066.3|15016.3|15006.3|6066
1600915500000|2020-09-24 02:45:00|15023.8|15013.8|15011.3|15001.3|15033.8|15023.8|15011.3|15001.3|5706
1600915800000|2020-09-24 02:50:00|15008.8|14998.8|14996.3|14986.3|15023.8|15013.8|14996.3|14986.3|3928
1600916100000|2020-09-24 02:55:00|14998.8|14988.8|15001.3|14991.3|15011.3|15001.3|14988.8|14978.8|3546
1600916400000|2020-09-24 03:00:00|14998.8|14988.8|14986.3|14976.3|15011.3|15001.3|14978.8|14968.8|5309
1600916700000|2020-09-24 03:05:00|14983.8|14973.8|15023.8|15013.8|15026.3|15016.3|14976.3|14966.3|5402
1600917000000|2020-09-24 03:10:00|15021.3|15011.3|15026.3|15016.3|15041.3|15031.3|15008.8|14998.8|3542
1600917300000|2020-09-24 03:15:00|15023.8|15013.8|15003.8|14993.8|15023.8|15013.8|14993.8|14983.8|3777
1600917600000|2020-09-24 03:20:00|15006.3|14996.3|14973.8|14963.8|15018.8|15008.8|14961.3|14951.3|6211
1600917900000|2020-09-24 03:25:00|14971.3|14961.3|14986.3|14976.3|14998.8|14988.8|14963.8|14953.8|2939
1600918200000|2020-09-24 03:30:00|14983.8|14973.8|14991.3|14981.3|14996.3|14986.3|14981.3|14971.3|696
1600918500000|2020-09-24 03:35:00|14988.8|14978.8|14986.3|14976.3|14988.8|14978.8|14981.3|14971.3|2618
1600918800000|2020-09-24 03:40:00|14988.8|14978.8|14983.8|14973.8|14991.3|14981.3|14981.3|14971.3|1544
1600919100000|2020-09-24 03:45:00|14978.8|14968.8|14978.8|14968.8|14983.8|14973.8|14976.3|14966.3|1516
1600919400000|2020-09-24 03:50:00|14981.3|14971.3|14981.3|14971.3|14981.3|14971.3|14973.8|14963.8|1193
1600919700000|2020-09-24 03:55:00|14978.8|14968.8|14976.3|14966.3|14981.3|14971.3|14976.3|14966.3|696
1600920000000|2020-09-24 04:00:00|14973.8|14963.8|14976.3|14966.3|14978.8|14968.8|14971.3|14961.3|919
1600920300000|2020-09-24 04:05:00|14978.8|14968.8|14978.8|14968.8|14981.3|14971.3|14978.8|14968.8|493
1600920600000|2020-09-24 04:10:00|14981.3|14971.3|14983.8|14973.8|14986.3|14976.3|14981.3|14971.3|471
1600920900000|2020-09-24 04:15:00|14986.3|14976.3|14978.8|14968.8|14986.3|14976.3|14978.8|14968.8|486
1600921200000|2020-09-24 04:20:00|14981.3|14971.3|14973.8|14963.8|14981.3|14971.3|14971.3|14961.3|1126
1600921500000|2020-09-24 04:25:00|14976.3|14966.3|14973.8|14963.8|14976.3|14966.3|14971.3|14961.3|789
1600921800000|2020-09-24 04:30:00|14971.3|14961.3|14961.3|14951.3|14971.3|14961.3|14961.3|14951.3|1179
1600922100000|2020-09-24 04:35:00|14963.8|14953.8|14963.8|14953.8|14968.8|14958.8|14961.3|14951.3|1633
1600922400000|2020-09-24 04:40:00|14961.3|14951.3|14956.3|14946.3|14963.8|14953.8|14956.3|14946.3|1328
1600922700000|2020-09-24 04:45:00|14953.8|14943.8|14958.8|14948.8|14961.3|14951.3|14948.8|14938.8|2608
1600923000000|2020-09-24 04:50:00|14956.3|14946.3|14953.8|14943.8|14958.8|14948.8|14953.8|14943.8|1003
1600923300000|2020-09-24 04:55:00|14951.3|14941.3|14946.3|14936.3|14956.3|14946.3|14946.3|14936.3|1266
1600923600000|2020-09-24 05:00:00|14956.3|14946.3|14996.3|14986.3|14998.8|14988.8|14943.8|14933.8|12321
1600923900000|2020-09-24 05:05:00|14998.8|14988.8|15003.8|14993.8|15033.8|15023.8|14983.8|14973.8|9117
1600924200000|2020-09-24 05:10:00|15006.3|14996.3|15011.3|15001.3|15021.3|15011.3|14993.8|14983.8|5329
1600924500000|2020-09-24 05:15:00|15008.8|14998.8|15008.8|14998.8|15016.3|15006.3|14993.8|14983.8|7478
1600924800000|2020-09-24 05:20:00|15006.3|14996.3|14998.8|14988.8|15006.3|14996.3|14981.3|14971.3|8059
1600925100000|2020-09-24 05:25:00|14996.3|14986.3|14983.8|14973.8|15011.3|15001.3|14971.3|14961.3|7287
1600925400000|2020-09-24 05:30:00|14981.3|14971.3|14973.8|14963.8|14996.3|14986.3|14971.3|14961.3|3787
1600925700000|2020-09-24 05:35:00|14976.3|14966.3|14968.8|14958.8|14976.3|14966.3|14956.3|14946.3|4782
1600926000000|2020-09-24 05:40:00|14966.3|14956.3|14958.8|14948.8|14983.8|14973.8|14953.8|14943.8|5519
1600926300000|2020-09-24 05:45:00|14961.3|14951.3|14971.3|14961.3|14976.3|14966.3|14948.8|14938.8|9302
1600926600000|2020-09-24 05:50:00|14973.8|14963.8|14976.3|14966.3|15003.8|14993.8|14961.3|14951.3|11107
1600926900000|2020-09-24 05:55:00|14978.8|14968.8|15011.3|15001.3|15011.3|15001.3|14966.3|14956.3|6290
1600927200000|2020-09-24 06:00:00|15016.3|15006.3|15026.3|15016.3|15041.3|15031.3|15016.3|15006.3|7405
1600927500000|2020-09-24 06:05:00|15028.8|15018.8|15036.3|15026.3|15048.8|15038.8|15016.3|15006.3|5695
1600927800000|2020-09-24 06:10:00|15033.8|15023.8|15026.3|15016.3|15038.8|15028.8|15011.3|15001.3|5562
1600928100000|2020-09-24 06:15:00|15023.8|15013.8|15003.8|14993.8|15023.8|15013.8|14993.8|14983.8|4034
1600928400000|2020-09-24 06:20:00|15001.3|14991.3|14973.8|14963.8|15008.8|14998.8|14968.8|14958.8|4046
1600928700000|2020-09-24 06:25:00|14971.3|14961.3|14996.3|14986.3|14996.3|14986.3|14971.3|14961.3|3782
1600929000000|2020-09-24 06:30:00|15001.3|14991.3|14983.8|14973.8|15013.8|15003.8|14976.3|14966.3|3654
1600929300000|2020-09-24 06:35:00|14986.3|14976.3|14983.8|14973.8|14991.3|14981.3|14963.8|14953.8|3628
1600929600000|2020-09-24 06:40:00|14986.3|14976.3|15016.3|15006.3|15023.8|15013.8|14983.8|14973.8|8901
1600929900000|2020-09-24 06:45:00|15013.8|15003.8|15008.8|14998.8|15028.8|15018.8|15008.8|14998.8|4178
1600930200000|2020-09-24 06:50:00|15011.3|15001.3|14991.3|14981.3|15013.8|15003.8|14983.8|14973.8|4077
1600930500000|2020-09-24 06:55:00|14993.8|14983.8|14993.8|14983.8|15003.8|14993.8|14983.8|14973.8|7038
1600930800000|2020-09-24 07:00:00|14996.3|14986.3|15006.3|14993.8|15013.8|15001.3|14996.3|14983.8|2003
1600931100000|2020-09-24 07:05:00|15008.8|14996.3|15013.8|14998.8|15023.8|15011.3|15008.8|14993.8|1212
1600931400000|2020-09-24 07:10:00|15011.3|15001.3|15023.8|15008.8|15023.8|15008.8|15006.3|14993.8|1845
1600931700000|2020-09-24 07:15:00|15021.3|15011.3|15031.3|15018.8|15033.8|15018.8|15013.8|15001.3|2181
1600932000000|2020-09-24 07:20:00|15033.8|15021.3|15023.8|15011.3|15036.3|15023.8|15023.8|15011.3|1253
1600932300000|2020-09-24 07:25:00|15021.3|15008.8|15026.3|15013.8|15036.3|15023.8|15021.3|15008.8|1417
1600932600000|2020-09-24 07:30:00|15028.8|15016.3|15028.8|15016.3|15031.3|15018.8|15023.8|15011.3|1157
1600932900000|2020-09-24 07:35:00|15026.3|15013.8|15033.8|15018.8|15033.8|15021.3|15021.3|15008.8|1318
1600933200000|2020-09-24 07:40:00|15031.3|15016.3|15026.3|15013.8|15033.8|15021.3|15026.3|15013.8|890
1600933500000|2020-09-24 07:45:00|15028.8|15016.3|15028.8|15016.3|15036.3|15023.8|15028.8|15013.8|1530
1600933800000|2020-09-24 07:50:00|15031.3|15013.8|15033.8|15021.3|15036.3|15021.3|15026.3|15013.8|1077
1600934100000|2020-09-24 07:55:00|15031.3|15018.8|15036.3|15023.8|15041.3|15028.8|15031.3|15016.3|1333
1600934400000|2020-09-24 08:00:00|15033.8|15021.3|15021.3|15008.8|15036.3|15023.8|15021.3|15008.8|806
1600934700000|2020-09-24 08:05:00|15018.8|15006.3|15018.8|15006.3|15021.3|15008.8|15013.8|15001.3|579
1600935000000|2020-09-24 08:10:00|15016.3|15003.8|15016.3|15001.3|15021.3|15008.8|15016.3|15001.3|892
1600935300000|2020-09-24 08:15:00|15013.8|14998.8|15008.8|14996.3|15016.3|15003.8|15008.8|14993.8|433
1600935600000|2020-09-24 08:20:00|15011.3|14998.8|15003.8|14991.3|15011.3|14998.8|15003.8|14991.3|2054
1600935900000|2020-09-24 08:25:00|15006.3|14993.8|15016.3|15003.8|15026.3|15013.8|15001.3|14988.8|6286
1600936200000|2020-09-24 08:30:00|15026|15002|15039.6|15015.6|15042|15018|15023.2|14999.2|52
1600936500000|2020-09-24 08:35:00|15040|15016|15028.9|15004.9|15048.6|15024.6|15026.5|15002.5|2500
1600936800000|2020-09-24 08:40:00|15026.5|15002.5|15021.2|14997.2|15030.2|15006.2|15018.6|14994.6|0
1600937100000|2020-09-24 08:45:00|15021.7|14997.7|15009.6|14985.6|15024.7|15000.7|15009.2|14985.2|0
1600937400000|2020-09-24 08:50:00|15009.4|14985.4|15006.4|14982.4|15010.6|14986.6|15000|14976|0
1600937700000|2020-09-24 08:55:00|15006|14982|15016.7|14992.7|15017.2|14993.2|15003.6|14979.6|0
1600938000000|2020-09-24 09:00:00|15016.9|14992.9|14996.3|14983.8|15016.9|14992.9|14993.8|14981.3|671
1600938300000|2020-09-24 09:05:00|14998.8|14986.3|14991.3|14978.8|15006.3|14993.8|14986.3|14973.8|400
1600938600000|2020-09-24 09:10:00|14993.8|14981.3|15003.8|14991.3|15003.8|14991.3|14988.8|14976.3|285
1600938900000|2020-09-24 09:15:00|15006.3|14993.8|14998.8|14986.3|15011.3|14998.8|14998.8|14986.3|407
1600939200000|2020-09-24 09:20:00|15001.3|14988.8|15003.8|14991.3|15006.3|14993.8|15001.3|14986.3|75
1600939500000|2020-09-24 09:25:00|15006.3|14993.8|14988.8|14976.3|15008.8|14996.3|14988.8|14976.3|326
1600939800000|2020-09-24 09:30:00|14991.3|14978.8|14998.8|14986.3|15001.3|14988.8|14991.3|14978.8|368
1600940100000|2020-09-24 09:35:00|14996.3|14983.8|15001.3|14988.8|15003.8|14991.3|14996.3|14983.8|245
1600940400000|2020-09-24 09:40:00|15003.8|14991.3|14998.8|14986.3|15003.8|14991.3|14998.8|14986.3|346
1600940700000|2020-09-24 09:45:00|14996.3|14983.8|14996.3|14983.8|15001.3|14988.8|14993.8|14981.3|223
1600941000000|2020-09-24 09:50:00|14998.8|14986.3|14991.3|14978.8|15001.3|14988.8|14988.8|14976.3|203
1600941300000|2020-09-24 09:55:00|14993.8|14981.3|15003.8|14991.3|15003.8|14991.3|14991.3|14978.8|150
1600941600000|2020-09-24 10:00:00|15006.3|14993.8|15018.8|15006.3|15021.3|15008.8|15003.8|14991.3|294
1600941900000|2020-09-24 10:05:00|15021.3|15008.8|15023.8|15011.3|15023.8|15011.3|15018.8|15006.3|801
1600942200000|2020-09-24 10:10:00|15021.3|15008.8|15021.3|15008.8|15023.8|15011.3|15016.3|15003.8|81
1600942500000|2020-09-24 10:15:00|15023.8|15006.3|15023.8|15011.3|15023.8|15011.3|15018.8|15006.3|125
1600942800000|2020-09-24 10:20:00|15026.3|15013.8|15021.3|15008.8|15026.3|15013.8|15018.8|15006.3|153
1600943100000|2020-09-24 10:25:00|15018.8|15006.3|15018.8|15006.3|15023.8|15011.3|15016.3|15003.8|175
1600943400000|2020-09-24 10:30:00|15021.3|15008.8|15018.8|15006.3|15021.3|15008.8|15013.8|15001.3|80
1600943700000|2020-09-24 10:35:00|15021.3|15003.8|15026.3|15013.8|15026.3|15013.8|15016.3|15003.8|38
1600944000000|2020-09-24 10:40:00|15023.8|15011.3|15023.8|15011.3|15026.3|15013.8|15023.8|15011.3|76
1600944300000|2020-09-24 10:45:00|15026.3|15013.8|15026.3|15013.8|15026.3|15013.8|15018.8|15006.3|257
1600944600000|2020-09-24 10:50:00|15028.8|15016.3|15023.8|15011.3|15028.8|15016.3|15021.3|15008.8|159
1600944900000|2020-09-24 10:55:00|15021.3|15008.8|15013.8|15001.3|15023.8|15011.3|15013.8|15001.3|184
1600945200000|2020-09-24 11:00:00|15016.3|15003.8|15013.8|15001.3|15018.8|15006.3|15013.8|15001.3|100
1600945500000|2020-09-24 11:05:00|15016.3|15003.8|15011.3|14998.8|15016.3|15003.8|15008.8|14993.8|75
1600945800000|2020-09-24 11:10:00|15013.8|15001.3|15011.3|14998.8|15013.8|15001.3|15008.8|14996.3|28
1600946100000|2020-09-24 11:15:00|15013.8|15001.3|15006.3|14993.8|15013.8|15001.3|15006.3|14993.8|268
1600946400000|2020-09-24 11:20:00|15003.8|14991.3|15003.8|14991.3|15006.3|14993.8|15001.3|14988.8|152
1600946700000|2020-09-24 11:25:00|15006.3|14993.8|15008.8|14996.3|15008.8|14996.3|14998.8|14986.3|83
1600947000000|2020-09-24 11:30:00|15011.3|14998.8|15016.3|15003.8|15016.3|15003.8|15008.8|14996.3|511
1600947300000|2020-09-24 11:35:00|15013.8|15001.3|15016.3|15003.8|15023.8|15011.3|15013.8|15001.3|669
1600947600000|2020-09-24 11:40:00|15013.8|15001.3|15013.8|15001.3|15023.8|15011.3|15011.3|14998.8|328
1600947900000|2020-09-24 11:45:00|15011.3|14998.8|14998.8|14986.3|15013.8|15001.3|14998.8|14986.3|143
1600948200000|2020-09-24 11:50:00|15001.3|14988.8|14991.3|14978.8|15001.3|14988.8|14991.3|14978.8|384
1600948500000|2020-09-24 11:55:00|14993.8|14981.3|15001.3|14988.8|15001.3|14988.8|14993.8|14981.3|51
1600948800000|2020-09-24 12:00:00|15003.8|14991.3|14988.8|14976.3|15003.8|14991.3|14983.8|14971.3|226
1600949100000|2020-09-24 12:05:00|14986.3|14973.8|14991.3|14978.8|14991.3|14978.8|14978.8|14966.3|437
1600949400000|2020-09-24 12:10:00|14993.8|14981.3|14996.3|14983.8|15001.3|14988.8|14991.3|14978.8|63
1600949700000|2020-09-24 12:15:00|14998.8|14986.3|15006.3|14993.8|15006.3|14993.8|14993.8|14981.3|88
1600950000000|2020-09-24 12:20:00|15008.8|14991.3|14991.3|14978.8|15008.8|14993.8|14988.8|14976.3|619
1600950300000|2020-09-24 12:25:00|14988.8|14976.3|14981.3|14968.8|14993.8|14981.3|14976.3|14963.8|238
1600950600000|2020-09-24 12:30:00|14978.8|14966.3|14963.8|14951.3|14978.8|14966.3|14961.3|14948.8|658
1600950900000|2020-09-24 12:35:00|14966.3|14953.8|14951.3|14938.8|14966.3|14953.8|14951.3|14938.8|453
1600951200000|2020-09-24 12:40:00|14953.8|14941.3|14946.3|14933.8|14953.8|14941.3|14946.3|14933.8|530
1600951500000|2020-09-24 12:45:00|14948.8|14936.3|14956.3|14943.8|14961.3|14948.8|14946.3|14933.8|328
1600951800000|2020-09-24 12:50:00|14958.8|14946.3|14961.3|14948.8|14966.3|14953.8|14956.3|14943.8|438
1600952100000|2020-09-24 12:55:00|14963.8|14951.3|14976.3|14963.8|14976.3|14963.8|14961.3|14948.8|419
1600952400000|2020-09-24 13:00:00|14978.8|14966.3|14963.8|14951.3|14978.8|14966.3|14961.3|14948.8|525
1600952700000|2020-09-24 13:05:00|14961.3|14948.8|14971.3|14958.8|14971.3|14958.8|14956.3|14943.8|286
1600953000000|2020-09-24 13:10:00|14973.8|14961.3|14966.3|14953.8|14973.8|14961.3|14961.3|14948.8|299
1600953300000|2020-09-24 13:15:00|14968.8|14956.3|14956.3|14941.3|14971.3|14958.8|14953.8|14941.3|171
1600953600000|2020-09-24 13:20:00|14953.8|14943.8|14971.3|14958.8|14973.8|14961.3|14953.8|14941.3|316
1600953900000|2020-09-24 13:25:00|14973.8|14961.3|14978.8|14966.3|14978.8|14966.3|14971.3|14958.8|260
1600954200000|2020-09-24 13:30:00|14976.3|14963.8|14976.3|14963.8|14998.8|14986.3|14971.3|14956.3|784
1600954500000|2020-09-24 13:35:00|14978.8|14961.3|14968.8|14956.3|14988.8|14976.3|14966.3|14953.8|724
1600954800000|2020-09-24 13:40:00|14966.3|14953.8|14973.8|14961.3|14978.8|14966.3|14961.3|14948.8|496
1600955100000|2020-09-24 13:45:00|14976.3|14963.8|14996.3|14983.8|14998.8|14986.3|14968.8|14956.3|916
1600955400000|2020-09-24 13:50:00|14998.8|14981.3|14998.8|14986.3|15008.8|14996.3|14988.8|14976.3|1061
1600955700000|2020-09-24 13:55:00|15001.3|14988.8|14986.3|14973.8|15001.3|14988.8|14981.3|14968.8|538
1600956000000|2020-09-24 14:00:00|14988.8|14976.3|15001.3|14988.8|15008.8|14996.3|14988.8|14973.8|807
1600956300000|2020-09-24 14:05:00|15003.8|14991.3|15011.3|14998.8|15018.8|15006.3|15003.8|14991.3|1276
1600956600000|2020-09-24 14:10:00|15008.8|14996.3|14993.8|14981.3|15011.3|14998.8|14991.3|14978.8|727
1600956900000|2020-09-24 14:15:00|14996.3|14983.8|15001.3|14988.8|15011.3|14998.8|14993.8|14981.3|401
1600957200000|2020-09-24 14:20:00|14998.8|14986.3|14983.8|14971.3|14998.8|14986.3|14983.8|14971.3|905
1600957500000|2020-09-24 14:25:00|14986.3|14973.8|14986.3|14973.8|14988.8|14976.3|14981.3|14968.8|341
1600957800000|2020-09-24 14:30:00|14988.8|14971.3|14976.3|14963.8|14988.8|14973.8|14973.8|14961.3|594
1600958100000|2020-09-24 14:35:00|14978.8|14961.3|14968.8|14956.3|14983.8|14968.8|14968.8|14953.8|314
1600958400000|2020-09-24 14:40:00|14971.3|14958.8|14963.8|14951.3|14981.3|14968.8|14961.3|14948.8|295
1600958700000|2020-09-24 14:45:00|14966.3|14953.8|14973.8|14961.3|14978.8|14966.3|14966.3|14951.3|643
1600959000000|2020-09-24 14:50:00|14971.3|14958.8|14968.8|14956.3|14981.3|14968.8|14963.8|14951.3|525
1600959300000|2020-09-24 14:55:00|14971.3|14958.8|14971.3|14958.8|14973.8|14961.3|14958.8|14946.3|501
1600959600000|2020-09-24 15:00:00|14973.8|14961.3|14968.8|14956.3|14976.3|14961.3|14963.8|14951.3|1909
1600959900000|2020-09-24 15:05:00|14971.3|14953.8|14958.8|14943.8|14973.8|14958.8|14956.3|14943.8|618
1600960200000|2020-09-24 15:10:00|14961.3|14946.3|14968.8|14956.3|14968.8|14956.3|14956.3|14943.8|637
1600960500000|2020-09-24 15:15:00|14966.3|14953.8|14958.8|14946.3|14968.8|14956.3|14953.8|14941.3|427
1600960800000|2020-09-24 15:20:00|14961.3|14948.8|14973.8|14961.3|14978.8|14966.3|14956.3|14943.8|365
1600961100000|2020-09-24 15:25:00|14976.3|14963.8|14983.8|14971.3|14983.8|14971.3|14973.8|14961.3|274
1600961400000|2020-09-24 15:30:00|14986.3|14968.8|14981.3|14968.8|14986.3|14973.8|14976.3|14963.8|384
1600961700000|2020-09-24 15:35:00|14978.8|14966.3|14988.8|14976.3|14988.8|14976.3|14978.8|14966.3|256
1600962000000|2020-09-24 15:40:00|14991.3|14973.8|14983.8|14971.3|14991.3|14978.8|14978.8|14966.3|312
1600962300000|2020-09-24 15:45:00|14986.3|14973.8|14976.3|14963.8|14986.3|14973.8|14973.8|14961.3|151
1600962600000|2020-09-24 15:50:00|14978.8|14966.3|14976.3|14963.8|14983.8|14971.3|14976.3|14961.3|124
1600962900000|2020-09-24 15:55:00|14978.8|14966.3|14983.8|14971.3|14986.3|14973.8|14976.3|14961.3|310
1600963200000|2020-09-24 16:00:00|14986.3|14973.8|14988.8|14976.3|14988.8|14976.3|14981.3|14968.8|468
1600963500000|2020-09-24 16:05:00|14991.3|14978.8|14986.3|14973.8|14991.3|14978.8|14981.3|14968.8|219
1600963800000|2020-09-24 16:10:00|14988.8|14976.3|14986.3|14973.8|14988.8|14976.3|14981.3|14968.8|207
1600964100000|2020-09-24 16:15:00|14988.8|14971.3|14983.8|14971.3|14991.3|14978.8|14981.3|14968.8|128
1600964400000|2020-09-24 16:20:00|14986.3|14973.8|14983.8|14971.3|14988.8|14976.3|14978.8|14966.3|176
1600964700000|2020-09-24 16:25:00|14986.3|14973.8|14988.8|14976.3|14996.3|14983.8|14983.8|14971.3|125
1600965000000|2020-09-24 16:30:00|14991.3|14978.8|14981.3|14968.8|14991.3|14978.8|14976.3|14963.8|137
1600965300000|2020-09-24 16:35:00|14983.8|14966.3|14983.8|14971.3|14983.8|14971.3|14978.8|14966.3|132
1600965600000|2020-09-24 16:40:00|14981.3|14968.8|14993.8|14981.3|14993.8|14981.3|14981.3|14968.8|66
1600965900000|2020-09-24 16:45:00|14991.3|14978.8|14993.8|14981.3|14996.3|14983.8|14988.8|14976.3|56
1600966200000|2020-09-24 16:50:00|14996.3|14983.8|14993.8|14981.3|14996.3|14983.8|14986.3|14973.8|103
1600966500000|2020-09-24 16:55:00|14996.3|14983.8|15001.3|14988.8|15003.8|14991.3|14993.8|14981.3|185
1600966800000|2020-09-24 17:00:00|15003.8|14991.3|15001.3|14988.8|15003.8|14991.3|14998.8|14986.3|68
1600967100000|2020-09-24 17:05:00|14998.8|14986.3|15001.3|14988.8|15001.3|14988.8|14998.8|14986.3|81
1600967400000|2020-09-24 17:10:00|15003.8|14991.3|15013.8|15001.3|15013.8|15001.3|15001.3|14991.3|394
1600967700000|2020-09-24 17:15:00|15016.3|15003.8|15003.8|14991.3|15023.8|15011.3|15003.8|14991.3|1061
1600968000000|2020-09-24 17:20:00|15006.3|14993.8|15003.8|14991.3|15011.3|14998.8|15001.3|14988.8|716
1600968300000|2020-09-24 17:25:00|15006.3|14988.8|15006.3|14993.8|15011.3|14998.8|14998.8|14986.3|263
1600968600000|2020-09-24 17:30:00|15008.8|14996.3|15016.3|15003.8|15018.8|15006.3|15003.8|14991.3|345
1600968900000|2020-09-24 17:35:00|15013.8|15001.3|15016.3|15003.8|15018.8|15006.3|15008.8|14996.3|199
1600969200000|2020-09-24 17:40:00|15018.8|15006.3|15023.8|15011.3|15026.3|15013.8|15016.3|15003.8|260
1600969500000|2020-09-24 17:45:00|15026.3|15013.8|15018.8|15006.3|15028.8|15013.8|15018.8|15006.3|254
1600969800000|2020-09-24 17:50:00|15021.3|15008.8|15023.8|15011.3|15028.8|15013.8|15018.8|15006.3|336
1600970100000|2020-09-24 17:55:00|15021.3|15008.8|15013.8|15001.3|15023.8|15011.3|15011.3|14998.8|84
1600970400000|2020-09-24 18:00:00|15016.3|15003.8|15013.8|15001.3|15018.8|15006.3|15011.3|14998.8|166
1600970700000|2020-09-24 18:05:00|15011.3|14998.8|15018.8|15006.3|15021.3|15008.8|15011.3|14998.8|141
1600971000000|2020-09-24 18:10:00|15016.3|15003.8|15011.3|14998.8|15018.8|15006.3|15011.3|14998.8|199
1600971300000|2020-09-24 18:15:00|15013.8|15001.3|14988.8|14976.3|15016.3|15003.8|14986.3|14973.8|273
1600971600000|2020-09-24 18:20:00|14986.3|14973.8|14991.3|14978.8|14993.8|14981.3|14986.3|14973.8|138
1600971900000|2020-09-24 18:25:00|14988.8|14976.3|14991.3|14976.3|14993.8|14981.3|14986.3|14973.8|176
1600972200000|2020-09-24 18:30:00|14993.8|14978.8|15006.3|14993.8|15006.3|14993.8|14988.8|14973.8|157
1600972500000|2020-09-24 18:35:00|15008.8|14996.3|15008.8|14996.3|15008.8|14996.3|15001.3|14988.8|195
1600972800000|2020-09-24 18:40:00|15006.3|14993.8|15005.1|14995.1|15008.8|14996.3|15005.1|14993.8|288
1600973100000|2020-09-24 18:45:00|15006.3|14996.3|14992.6|14982.6|15006.3|14996.3|14992.6|14982.6|476
1600973400000|2020-09-24 18:50:00|14990.1|14980.1|14980.1|14970.1|14992.6|14982.6|14980.1|14970.1|204
1600973700000|2020-09-24 18:55:00|14981.3|14971.3|14971.3|14961.3|14982.6|14972.6|14971.3|14961.3|153
1600974000000|2020-09-24 19:00:00|14972.6|14962.6|14977.6|14967.6|14982.6|14972.6|14972.6|14962.6|94
1600974300000|2020-09-24 19:05:00|14978.8|14968.8|14995.1|14985.1|14997.6|14987.6|14978.8|14968.8|355
1600974600000|2020-09-24 19:10:00|14993.8|14983.8|15000.1|14990.1|15002.6|14992.6|14987.6|14977.6|145
1600974900000|2020-09-24 19:15:00|14998.8|14988.8|14985.1|14975.1|15002.6|14992.6|14985.1|14975.1|232
1600975200000|2020-09-24 19:20:00|14986.3|14976.3|14973.8|14963.8|14988.8|14978.8|14967.6|14957.6|445
1600975500000|2020-09-24 19:25:00|14972.6|14962.6|14976.3|14966.3|14982.6|14972.6|14970.1|14960.1|115
1600975800000|2020-09-24 19:30:00|14975.1|14965.1|14975.1|14965.1|14977.6|14967.6|14966.3|14956.3|192
1600976100000|2020-09-24 19:35:00|14973.8|14963.8|14987.6|14977.6|14987.6|14977.6|14967.6|14957.6|148
1600976400000|2020-09-24 19:40:00|14986.3|14976.3|14983.8|14973.8|14992.6|14982.6|14982.6|14972.6|192
1600976700000|2020-09-24 19:45:00|14985.1|14975.1|14983.8|14973.8|14997.6|14987.6|14982.6|14972.6|429
1600977000000|2020-09-24 19:50:00|14982.6|14972.6|14990.1|14980.1|14990.1|14980.1|14980.1|14970.1|207
1600977300000|2020-09-24 19:55:00|14992.6|14982.6|14982.6|14972.6|14992.6|14982.6|14980.1|14970.1|569
1600977600000|2020-09-24 20:00:00|14981.3|14971.3|14986.3|14976.3|14987.6|14977.6|14980.1|14970.1|120
1600977900000|2020-09-24 20:05:00|14987.6|14977.6|14990.1|14980.1|14990.1|14980.1|14987.6|14977.6|53
1600978200000|2020-09-24 20:10:00|14992.6|14982.6|14992.6|14982.6|14992.6|14982.6|14990.1|14980.1|56
1600978500000|2020-09-24 20:15:00|14997.5|14973.5|14995.3|14971.3|14998.7|14974.7|14995.2|14971.2|13
1600978800000|2020-09-24 20:20:00|14995.1|14971.1|14995.4|14971.4|14996.1|14972.1|14994.3|14970.3|24
1600979100000|2020-09-24 20:25:00|14995.6|14971.6|14995.6|14971.6|14996.2|14972.2|14995.3|14971.3|0
1600979400000|2020-09-24 20:30:00|14996.6|14972.6|15002.7|14978.7|15005.3|14981.3|14993.9|14969.9|101
1600979700000|2020-09-24 20:35:00|15003.5|14979.5|15000.1|14976.1|15008.8|14984.8|14998.4|14974.4|28
1600980000000|2020-09-24 20:40:00|14999.3|14975.3|14999.8|14975.8|15001.5|14977.5|14995.8|14971.8|28
1600980300000|2020-09-24 20:45:00|14998.9|14974.9|15015.5|14991.5|15016.3|14992.3|14998.9|14974.9|37
1600980600000|2020-09-24 20:50:00|15014.6|14990.6|15017.2|14993.2|15017.2|14993.2|15006.8|14982.8|27
1600980900000|2020-09-24 20:55:00|15016.3|14992.3|15010.6|14986.6|15019.8|14995.8|15008.5|14984.5|34
1600981200000|2020-09-24 21:00:00|15010.3|14986.3|15010.8|14986.8|15013.3|14989.3|15009.9|14985.9|1
1600981500000|2020-09-24 21:05:00|15010.3|14986.3|15008.4|14984.4|15010.9|14986.9|15008.4|14984.4|4
1600981800000|2020-09-24 21:10:00|15008.5|14984.5|15008.8|14984.8|15009.5|14985.5|15008.5|14984.5|23
1600982100000|2020-09-24 21:15:00|15009|14985|15011.8|14987.8|15012.4|14988.4|15009|14985|1
1600982400000|2020-09-24 21:20:00|15012.5|14988.5|15010.5|14986.5|15012.6|14988.6|15010.1|14986.1|0
1600982700000|2020-09-24 21:25:00|15011.6|14987.6|15012.1|14988.1|15012.1|14988.1|15011.5|14987.5|0
1600983000000|2020-09-24 21:30:00|15012|14988|15011|14987|15012|14988|15010.3|14986.3|0
1600983300000|2020-09-24 21:35:00|15010.8|14986.8|15011.2|14987.2|15011.5|14987.5|15010.8|14986.8|0
1600983600000|2020-09-24 21:40:00|15011.1|14987.1|15011.4|14987.4|15011.4|14987.4|15011.1|14987.1|0
1600983900000|2020-09-24 21:45:00|15012.5|14988.5|15012.6|14988.6|15013.5|14989.5|15012.1|14988.1|0
1600984200000|2020-09-24 21:50:00|15012|14988|15017.1|14993.1|15017.1|14993.1|15012|14988|0
1600984500000|2020-09-24 21:55:00|15016.8|14992.8|15016.8|14992.8|15018.1|14994.1|15016.8|14992.8|0
1600984800000|2020-09-24 22:00:00|15019.2|14995.2|15029.3|15005.3|15033.6|15009.6|15016.6|14992.6|0
1600985100000|2020-09-24 22:05:00|15029.8|15005.8|15036.9|15012.9|15039.5|15015.5|15029.8|15005.8|0
1600985400000|2020-09-24 22:10:00|15037.8|15013.8|15037.8|15013.8|15039.5|15015.5|15034.3|15010.3|0
1600985700000|2020-09-24 22:15:00|15037.3|15013.3|15038.3|15014.3|15038.3|15014.3|15036|15012|0
1600986000000|2020-09-24 22:20:00|15038.7|15014.7|15036.5|15012.5|15039.1|15015.1|15036.5|15012.5|0
1600986300000|2020-09-24 22:25:00|15037|15013|15034.2|15010.2|15037.4|15013.4|15033.4|15009.4|0
1600986600000|2020-09-24 22:30:00|15033.8|15009.8|15036.9|15012.9|15036.9|15012.9|15031.6|15007.6|0
1600986900000|2020-09-24 22:35:00|15037.7|15013.7|15025.3|15001.3|15038.6|15014.6|15020|14996|0
1600987200000|2020-09-24 22:40:00|15025.7|15001.7|15017.9|14993.9|15030.9|15006.9|15017.9|14993.9|0
1600987500000|2020-09-24 22:45:00|15018.3|14994.3|15015.2|14991.2|15018.7|14994.7|15013.5|14989.5|0
1600987800000|2020-09-24 22:50:00|15016.1|14992.1|15018.9|14994.9|15019.8|14995.8|15015.2|14991.2|0
1600988100000|2020-09-24 22:55:00|15019.3|14995.3|15018.9|14994.9|15020.2|14996.2|15018|14994|0
1600988400000|2020-09-24 23:00:00|15018|14994|15021.3|14997.3|15021.3|14997.3|15016.3|14992.3|0
1600988700000|2020-09-24 23:05:00|15022.2|14998.2|15025.7|15001.7|15029.2|15005.2|15022.2|14998.2|0
1600989000000|2020-09-24 23:10:00|15024.8|15000.8|15030|15006|15030.9|15006.9|15024.3|15000.3|0
1600989300000|2020-09-24 23:15:00|15030.9|15006.9|15043.5|15019.5|15046.1|15022.1|15029.2|15005.2|0
1600989600000|2020-09-24 23:20:00|15043.1|15019.1|15040.9|15016.9|15044.4|15020.4|15040|15016|0
1600989900000|2020-09-24 23:25:00|15040|15016|15040.5|15016.5|15045.2|15021.2|15038.3|15014.3|0
1600990200000|2020-09-24 23:30:00|15041.3|15017.3|15043.9|15019.9|15045.7|15021.7|15037|15013|0
1600990500000|2020-09-24 23:35:00|15044.4|15020.4|15044.6|15020.6|15046.3|15022.3|15041.3|15017.3|0
1600990800000|2020-09-24 23:40:00|15045.5|15021.5|15046.3|15022.3|15047.2|15023.2|15042.8|15018.8|0
1600991100000|2020-09-24 23:45:00|15047.2|15023.2|15047.2|15023.2|15050.7|15026.7|15046.3|15022.3|0
1600991400000|2020-09-24 23:50:00|15048.1|15024.1|15042.8|15018.8|15051.6|15027.6|15042|15018|0
1600991700000|2020-09-24 23:55:00|15042.4|15018.4|15048.5|15024.5|15050.3|15026.3|15041.5|15017.5|0
1600992000000|2020-09-25 00:00:00|15047.6|15023.6|15047.6|15023.6|15067.7|15043.7|15041.5|15017.5|0
1600992300000|2020-09-25 00:05:00|15047.1|15023.1|15051.1|15027.1|15051.9|15027.9|15041.5|15017.5|0
1600992600000|2020-09-25 00:10:00|15051.4|15027.4|15045.9|15021.9|15055|15031|15043.3|15019.3|0
1600992900000|2020-09-25 00:15:00|15045|15021|15057.8|15033.8|15058.6|15034.6|15044.6|15020.6|0
1600993200000|2020-09-25 00:20:00|15056.6|15032.6|15052.8|15028.8|15058.2|15034.2|15045.4|15021.4|0
1600993500000|2020-09-25 00:25:00|15053.2|15029.2|15060.3|15036.3|15062.1|15038.1|15046|15022|0
1600993800000|2020-09-25 00:30:00|15061.5|15037.5|15067.5|15043.5|15086|15062|15056.1|15032.1|0
1600994100000|2020-09-25 00:35:00|15067.2|15043.2|15075.5|15051.5|15077.5|15053.5|15061.6|15037.6|0
1600994400000|2020-09-25 00:40:00|15075.1|15051.1|15082.4|15058.4|15083.1|15059.1|15075.1|15051.1|0
1600994700000|2020-09-25 00:45:00|15082.6|15058.6|15059.1|15035.1|15082.8|15058.8|15057.9|15033.9|0
1600995000000|2020-09-25 00:50:00|15059.5|15035.5|15056.5|15032.5|15064.9|15040.9|15049.1|15025.1|0
1600995300000|2020-09-25 00:55:00|15056.9|15032.9|15037.8|15013.8|15059.3|15035.3|15035|15011|0
1600995600000|2020-09-25 01:00:00|15039|15015|15025.8|15015.8|15039|15025.8|15010.8|15000.8|8465
1600995900000|2020-09-25 01:05:00|15023.3|15013.3|15005.8|14995.8|15023.3|15013.3|15000.8|14990.8|840
1600996200000|2020-09-25 01:10:00|15008.3|14998.3|15005.8|14995.8|15015.8|15005.8|15000.8|14990.8|499
1600996500000|2020-09-25 01:15:00|15003.3|14993.3|15023.3|15013.3|15030.8|15020.8|15003.3|14993.3|122
1600996800000|2020-09-25 01:20:00|15028.3|15018.3|15038.3|15028.3|15045.8|15035.8|15028.3|15018.3|3959
1600997100000|2020-09-25 01:25:00|15040.8|15030.8|15060.8|15050.8|15068.3|15058.3|15035.8|15025.8|4024
1600997400000|2020-09-25 01:30:00|15058.3|15048.3|15040.8|15030.8|15073.3|15063.3|15033.3|15023.3|2196
1600997700000|2020-09-25 01:35:00|15038.3|15028.3|15060.8|15050.8|15063.3|15053.3|15028.3|15018.3|2514
1600998000000|2020-09-25 01:40:00|15065.8|15055.8|15030.8|15020.8|15070.8|15060.8|15028.3|15018.3|5057
1600998300000|2020-09-25 01:45:00|15028.3|15018.3|15023.3|15013.3|15050.8|15040.8|15020.8|15010.8|9713
1600998600000|2020-09-25 01:50:00|15025.8|15015.8|15055.8|15045.8|15055.8|15045.8|15018.3|15008.3|5461
1600998900000|2020-09-25 01:55:00|15058.3|15048.3|15043.3|15033.3|15068.3|15058.3|15033.3|15023.3|1637
1600999200000|2020-09-25 02:00:00|15040.8|15030.8|15040.8|15030.8|15060.8|15050.8|15033.3|15023.3|1835
1600999500000|2020-09-25 02:05:00|15038.3|15028.3|15043.3|15033.3|15050.8|15040.8|15020.8|15010.8|1594
1600999800000|2020-09-25 02:10:00|15040.8|15030.8|15068.3|15058.3|15073.3|15063.3|15040.8|15030.8|1947
1601000100000|2020-09-25 02:15:00|15065.8|15055.8|15083.3|15073.3|15100.8|15090.8|15065.8|15055.8|2421
1601000400000|2020-09-25 02:20:00|15080.8|15070.8|15070.8|15060.8|15100.8|15090.8|15068.3|15058.3|1827
1601000700000|2020-09-25 02:25:00|15073.3|15063.3|15053.3|15043.3|15075.8|15065.8|15043.3|15033.3|1916
1601001000000|2020-09-25 02:30:00|15055.8|15045.8|15058.3|15048.3|15068.3|15058.3|15055.8|15045.8|1694
1601001300000|2020-09-25 02:35:00|15055.8|15045.8|15050.8|15040.8|15060.8|15050.8|15038.3|15028.3|2053
1601001600000|2020-09-25 02:40:00|15053.3|15043.3|15043.3|15033.3|15065.8|15055.8|15035.8|15025.8|2311
1601001900000|2020-09-25 02:45:00|15045.8|15035.8|15048.3|15038.3|15060.8|15050.8|15033.3|15023.3|1661
1601002200000|2020-09-25 02:50:00|15050.8|15040.8|15015.8|15005.8|15055.8|15045.8|15015.8|15005.8|2211
1601002500000|2020-09-25 02:55:00|15018.3|15008.3|15023.3|15013.3|15028.3|15018.3|15015.8|15005.8|1653
1601002800000|2020-09-25 03:00:00|15025.8|15015.8|15025.8|15015.8|15035.8|15025.8|15020.8|15010.8|1312
1601003100000|2020-09-25 03:05:00|15028.3|15018.3|15045.8|15035.8|15045.8|15035.8|15028.3|15018.3|2103
1601003400000|2020-09-25 03:10:00|15048.3|15038.3|15033.3|15023.3|15053.3|15043.3|15030.8|15020.8|2357
1601003700000|2020-09-25 03:15:00|15035.8|15025.8|15050.8|15040.8|15050.8|15040.8|15033.3|15023.3|6624
1601004000000|2020-09-25 03:20:00|15053.3|15043.3|15028.3|15018.3|15058.3|15048.3|15028.3|15018.3|2645
1601004300000|2020-09-25 03:25:00|15025.8|15015.8|15005.8|14995.8|15025.8|15015.8|15000.8|14990.8|2911
1601004600000|2020-09-25 03:30:00|15003.3|14993.3|14995.8|14985.8|15003.3|14993.3|14995.8|14985.8|1728
1601004900000|2020-09-25 03:35:00|14993.3|14983.3|14993.3|14983.3|14995.8|14985.8|14985.8|14975.8|1319
1601005200000|2020-09-25 03:40:00|14990.8|14980.8|14985.8|14975.8|14993.3|14983.3|14983.3|14973.3|1933
1601005500000|2020-09-25 03:45:00|14983.3|14973.3|14985.8|14975.8|14988.3|14978.3|14980.8|14970.8|1442
1601005800000|2020-09-25 03:50:00|14988.3|14978.3|14978.3|14968.3|14990.8|14980.8|14978.3|14968.3|1001
1601006100000|2020-09-25 03:55:00|14975.8|14965.8|14990.8|14980.8|14990.8|14980.8|14975.8|14965.8|1399
1601006400000|2020-09-25 04:00:00|14993.3|14983.3|14995.8|14985.8|14995.8|14985.8|14990.8|14980.8|1994
1601006700000|2020-09-25 04:05:00|14993.3|14983.3|14990.8|14980.8|14995.8|14985.8|14990.8|14980.8|1688
1601007000000|2020-09-25 04:10:00|14985.8|14975.8|14993.3|14983.3|14995.8|14985.8|14983.3|14973.3|941
1601007300000|2020-09-25 04:15:00|14995.8|14985.8|14985.8|14975.8|14998.3|14988.3|14985.8|14975.8|1328
1601007600000|2020-09-25 04:20:00|14988.3|14978.3|14985.8|14975.8|14988.3|14978.3|14983.3|14973.3|1278
1601007900000|2020-09-25 04:25:00|14988.3|14978.3|14988.3|14978.3|14990.8|14980.8|14988.3|14978.3|1068
1601008200000|2020-09-25 04:30:00|14990.8|14980.8|14983.3|14973.3|14995.8|14985.8|14983.3|14973.3|1285
1601008500000|2020-09-25 04:35:00|14985.8|14975.8|14985.8|14975.8|14988.3|14978.3|14980.8|14970.8|1799
1601008800000|2020-09-25 04:40:00|14988.3|14978.3|14988.3|14978.3|14995.8|14985.8|14988.3|14978.3|1596
1601009100000|2020-09-25 04:45:00|14990.8|14980.8|14998.3|14988.3|14998.3|14988.3|14988.3|14978.3|1230
1601009400000|2020-09-25 04:50:00|14995.8|14985.8|15005.8|14995.8|15008.3|14998.3|14995.8|14985.8|1673
1601009700000|2020-09-25 04:55:00|15003.3|14993.3|15003.3|14993.3|15008.3|14998.3|15000.8|14990.8|1395
1601010000000|2020-09-25 05:00:00|15000.8|14990.8|15060.8|15050.8|15060.8|15050.8|15000.8|14990.8|3809
1601010300000|2020-09-25 05:05:00|15063.3|15053.3|15053.3|15043.3|15083.3|15073.3|15053.3|15043.3|2912
1601010600000|2020-09-25 05:10:00|15058.3|15048.3|15023.3|15013.3|15058.3|15048.3|15023.3|15013.3|2345
1601010900000|2020-09-25 05:15:00|15025.8|15015.8|15008.3|14998.3|15025.8|15015.8|15005.8|14995.8|2285
1601011200000|2020-09-25 05:20:00|15010.8|15000.8|14993.3|14983.3|15015.8|15005.8|14988.3|14978.3|2528
1601011500000|2020-09-25 05:25:00|14990.8|14980.8|14983.3|14973.3|15000.8|14990.8|14980.8|14970.8|2133
1601011800000|2020-09-25 05:30:00|14980.8|14970.8|14975.8|14965.8|14990.8|14980.8|14970.8|14960.8|4832
1601012100000|2020-09-25 05:35:00|14983.3|14973.3|14993.3|14983.3|15000.8|14990.8|14975.8|14965.8|2406
1601012400000|2020-09-25 05:40:00|14990.8|14980.8|14968.3|14958.3|14990.8|14980.8|14965.8|14955.8|2914
1601012700000|2020-09-25 05:45:00|14965.8|14955.8|14963.3|14953.3|14973.3|14963.3|14953.3|14943.3|2278
1601013000000|2020-09-25 05:50:00|14968.3|14958.3|14978.3|14968.3|14988.3|14978.3|14960.8|14950.8|1706
1601013300000|2020-09-25 05:55:00|14975.8|14965.8|14988.3|14978.3|14995.8|14985.8|14958.3|14948.3|2595
1601013600000|2020-09-25 06:00:00|14985.8|14975.8|14978.3|14968.3|14993.3|14983.3|14975.8|14965.8|1879
1601013900000|2020-09-25 06:05:00|14980.8|14970.8|15005.8|14995.8|15008.3|14998.3|14965.8|14955.8|2297
1601014200000|2020-09-25 06:10:00|15003.3|14993.3|14965.8|14955.8|15003.3|14993.3|14960.8|14950.8|4819
1601014500000|2020-09-25 06:15:00|14968.3|14958.3|14955.8|14945.8|14975.8|14965.8|14950.8|14940.8|3168
1601014800000|2020-09-25 06:20:00|14953.3|14943.3|15010.8|15000.8|15028.3|15018.3|14953.3|14943.3|3037
1601015100000|2020-09-25 06:25:00|15008.3|14998.3|15035.8|15025.8|15035.8|15025.8|14995.8|14985.8|2091
1601015400000|2020-09-25 06:30:00|15038.3|15028.3|15013.3|15003.3|15043.3|15033.3|15008.3|14998.3|3309
1601015700000|2020-09-25 06:35:00|15015.8|15005.8|15030.8|15020.8|15033.3|15023.3|15010.8|15000.8|4526
1601016000000|2020-09-25 06:40:00|15033.3|15023.3|15035.8|15025.8|15045.8|15035.8|15025.8|15015.8|4754
1601016300000|2020-09-25 06:45:00|15038.3|15028.3|15025.8|15015.8|15045.8|15035.8|15020.8|15010.8|3484
1601016600000|2020-09-25 06:50:00|15020.8|15010.8|15035.8|15025.8|15040.8|15030.8|15020.8|15010.8|6091
1601016900000|2020-09-25 06:55:00|15033.3|15023.3|15030.8|15020.8|15038.3|15028.3|15023.3|15013.3|3823
1601017200000|2020-09-25 07:00:00|15028.3|15015.8|15028.3|15015.8|15038.3|15025.8|15018.3|15005.8|658
1601017500000|2020-09-25 07:05:00|15030.8|15013.3|15035.8|15023.3|15035.8|15023.3|15025.8|15013.3|1204
1601017800000|2020-09-25 07:10:00|15038.3|15025.8|15045.8|15030.8|15048.3|15035.8|15028.3|15015.8|661
1601018100000|2020-09-25 07:15:00|15043.3|15033.3|15035.8|15020.8|15048.3|15035.8|15033.3|15020.8|1287
1601018400000|2020-09-25 07:20:00|15033.3|15023.3|15025.8|15010.8|15038.3|15025.8|15018.3|15003.3|940
1601018700000|2020-09-25 07:25:00|15023.3|15013.3|15035.8|15020.8|15035.8|15023.3|15023.3|15010.8|1288
1601019000000|2020-09-25 07:30:00|15033.3|15023.3|15023.3|15008.3|15035.8|15023.3|15020.8|15008.3|924
1601019300000|2020-09-25 07:35:00|15025.8|15010.8|15028.3|15015.8|15030.8|15018.3|15023.3|15010.8|83
1601019600000|2020-09-25 07:40:00|15025.8|15013.3|15018.3|15003.3|15030.8|15018.3|15018.3|15003.3|836
1601019900000|2020-09-25 07:45:00|15015.8|15005.8|15003.3|14988.3|15018.3|15005.8|15000.8|14988.3|2038
1601020200000|2020-09-25 07:50:00|15005.8|14990.8|14993.3|14980.8|15005.8|14993.3|14993.3|14980.8|1418
1601020500000|2020-09-25 07:55:00|14995.8|14983.3|14998.3|14985.8|14998.3|14985.8|14988.3|14975.8|1336
1601020800000|2020-09-25 08:00:00|15000.8|14988.3|14998.3|14983.3|15008.3|14995.8|14995.8|14980.8|6723
1601021100000|2020-09-25 08:05:00|14995.8|14980.8|14980.8|14965.8|14998.3|14985.8|14975.8|14960.8|1905
1601021400000|2020-09-25 08:10:00|14978.3|14968.3|14975.8|14963.3|14990.8|14978.3|14973.3|14960.8|1052
1601021700000|2020-09-25 08:15:00|14973.3|14960.8|14985.8|14970.8|14988.3|14973.3|14968.3|14955.8|498
1601022000000|2020-09-25 08:20:00|14983.3|14968.3|14985.8|14970.8|14985.8|14973.3|14975.8|14963.3|293
1601022300000|2020-09-25 08:25:00|14983.3|14973.3|14995.8|14980.8|15000.8|14980.8|14975.8|14963.3|1155
1601022600000|2020-09-25 08:30:00|14995.5|14978.3|15000.1|14976.1|15003.1|14979.1|14989.2|14965.2|0
1601022900000|2020-09-25 08:35:00|14999.9|14975.9|15004.7|14980.7|15004.9|14980.9|14996.8|14972.8|9
1601023200000|2020-09-25 08:40:00|15004.9|14980.9|15003.4|14979.4|15014.6|14990.6|14999.7|14975.7|0
1601023500000|2020-09-25 08:45:00|15004.6|14980.6|15008.7|14984.7|15011.7|14987.7|14997.8|14973.8|0
1601023800000|2020-09-25 08:50:00|15009.1|14985.1|15013.3|14989.3|15014.1|14990.1|15008.5|14984.5|0
1601024100000|2020-09-25 08:55:00|15013.7|14989.7|15018.3|14994.3|15020|14996|15010|14986|0
1601024400000|2020-09-25 09:00:00|15015.8|15000.8|15010.8|14998.3|15020.8|15008.3|15008.3|14995.8|1778
1601024700000|2020-09-25 09:05:00|15013.3|15000.8|15010.8|14995.8|15015.8|15000.8|15005.8|14993.3|243
1601025000000|2020-09-25 09:10:00|15008.3|14998.3|15008.3|14993.3|15015.8|15000.8|15005.8|14993.3|70
1601025300000|2020-09-25 09:15:00|15010.8|14995.8|15000.8|14988.3|15013.3|14998.3|15000.8|14988.3|727
1601025600000|2020-09-25 09:20:00|14998.3|14985.8|14988.3|14975.8|15000.8|14988.3|14988.3|14975.8|102
1601025900000|2020-09-25 09:25:00|14990.8|14978.3|14993.3|14980.8|15000.8|14988.3|14990.8|14978.3|144
1601026200000|2020-09-25 09:30:00|14990.8|14978.3|14993.3|14978.3|14995.8|14983.3|14985.8|14973.3|67
1601026500000|2020-09-25 09:35:00|14990.8|14980.8|14990.8|14978.3|14990.8|14980.8|14988.3|14973.3|29
1601026800000|2020-09-25 09:40:00|14988.3|14975.8|14970.8|14958.3|14990.8|14978.3|14968.3|14955.8|815
1601027100000|2020-09-25 09:45:00|14968.3|14955.8|14975.8|14963.3|14978.3|14965.8|14960.8|14948.3|184
1601027400000|2020-09-25 09:50:00|14973.3|14960.8|14975.8|14963.3|14978.3|14965.8|14968.3|14955.8|82
1601027700000|2020-09-25 09:55:00|14973.3|14960.8|14980.8|14968.3|14980.8|14968.3|14973.3|14960.8|182
1601028000000|2020-09-25 10:00:00|14978.3|14965.8|14975.8|14963.3|14980.8|14968.3|14973.3|14958.3|192
1601028300000|2020-09-25 10:05:00|14973.3|14960.8|14980.8|14965.8|14985.8|14973.3|14970.8|14958.3|183
1601028600000|2020-09-25 10:10:00|14978.3|14963.3|14968.3|14953.3|14978.3|14965.8|14965.8|14950.8|58
1601028900000|2020-09-25 10:15:00|14965.8|14950.8|14965.8|14953.3|14968.3|14955.8|14960.8|14948.3|109
1601029200000|2020-09-25 10:20:00|14963.3|14950.8|14960.8|14948.3|14968.3|14953.3|14960.8|14948.3|161
1601029500000|2020-09-25 10:25:00|14963.3|14950.8|14953.3|14940.8|14965.8|14950.8|14953.3|14938.3|281
1601029800000|2020-09-25 10:30:00|14955.8|14938.3|14953.3|14940.8|14963.3|14948.3|14953.3|14938.3|278
1601030100000|2020-09-25 10:35:00|14955.8|14938.3|14948.3|14935.8|14955.8|14940.8|14940.8|14928.3|324
1601030400000|2020-09-25 10:40:00|14945.8|14933.3|14938.3|14925.8|14950.8|14938.3|14938.3|14925.8|140
1601030700000|2020-09-25 10:45:00|14935.8|14923.3|14933.3|14918.3|14938.3|14925.8|14928.3|14915.8|173
1601031000000|2020-09-25 10:50:00|14930.8|14920.8|14928.3|14913.3|14935.8|14923.3|14925.8|14913.3|96
1601031300000|2020-09-25 10:55:00|14925.8|14915.8|14925.8|14910.8|14930.8|14918.3|14923.3|14910.8|124
1601031600000|2020-09-25 11:00:00|14928.3|14913.3|14913.3|14900.8|14930.8|14915.8|14913.3|14900.8|322
1601031900000|2020-09-25 11:05:00|14910.8|14898.3|14923.3|14908.3|14923.3|14910.8|14910.8|14898.3|188
1601032200000|2020-09-25 11:10:00|14920.8|14910.8|14925.8|14913.3|14925.8|14913.3|14918.3|14905.8|68
1601032500000|2020-09-25 11:15:00|14928.3|14910.8|14928.3|14913.3|14930.8|14918.3|14925.8|14910.8|52
1601032800000|2020-09-25 11:20:00|14930.8|14915.8|14933.3|14920.8|14940.8|14925.8|14928.3|14913.3|106
1601033100000|2020-09-25 11:25:00|14935.8|14923.3|14930.8|14918.3|14935.8|14923.3|14930.8|14918.3|62
1601033400000|2020-09-25 11:30:00|14933.3|14920.8|14933.3|14920.8|14933.3|14920.8|14923.3|14910.8|65
1601033700000|2020-09-25 11:35:00|14930.8|14918.3|14940.8|14925.8|14940.8|14928.3|14930.8|14918.3|40
1601034000000|2020-09-25 11:40:00|14938.3|14928.3|14943.3|14928.3|14945.8|14933.3|14938.3|14925.8|51
1601034300000|2020-09-25 11:45:00|14940.8|14925.8|14940.8|14925.8|14940.8|14928.3|14938.3|14925.8|18
1601034600000|2020-09-25 11:50:00|14943.3|14928.3|14948.3|14935.8|14948.3|14935.8|14940.8|14928.3|29
1601034900000|2020-09-25 11:55:00|14945.8|14933.3|14948.3|14935.8|14950.8|14938.3|14943.3|14930.8|19
1601035200000|2020-09-25 12:00:00|14945.8|14933.3|14948.3|14935.8|14953.3|14940.8|14945.8|14933.3|74
1601035500000|2020-09-25 12:05:00|14950.8|14938.3|14948.3|14935.8|14953.3|14938.3|14948.3|14935.8|53
1601035800000|2020-09-25 12:10:00|14945.8|14933.3|14943.3|14930.8|14950.8|14938.3|14943.3|14930.8|63
1601036100000|2020-09-25 12:15:00|14945.8|14933.3|14948.3|14933.3|14950.8|14938.3|14943.3|14930.8|102
1601036400000|2020-09-25 12:20:00|14945.8|14935.8|14940.8|14928.3|14950.8|14938.3|14940.8|14928.3|245
1601036700000|2020-09-25 12:25:00|14938.3|14925.8|14945.8|14930.8|14945.8|14933.3|14938.3|14925.8|78
1601037000000|2020-09-25 12:30:00|14943.3|14928.3|14943.3|14930.8|14950.8|14938.3|14938.3|14925.8|192
1601037300000|2020-09-25 12:35:00|14945.8|14933.3|14948.3|14933.3|14950.8|14938.3|14940.8|14928.3|707
1601037600000|2020-09-25 12:40:00|14945.8|14935.8|14953.3|14938.3|14953.3|14938.3|14945.8|14933.3|417
1601037900000|2020-09-25 12:45:00|14950.8|14940.8|14953.3|14940.8|14955.8|14943.3|14950.8|14938.3|296
1601038200000|2020-09-25 12:50:00|14950.8|14938.3|14948.3|14935.8|14950.8|14940.8|14945.8|14933.3|221
1601038500000|2020-09-25 12:55:00|14945.8|14933.3|14960.8|14948.3|14960.8|14948.3|14945.8|14933.3|53
1601038800000|2020-09-25 13:00:00|14958.3|14945.8|14950.8|14938.3|14960.8|14948.3|14948.3|14935.8|43
1601039100000|2020-09-25 13:05:00|14953.3|14940.8|14963.3|14950.8|14963.3|14950.8|14950.8|14938.3|167
1601039400000|2020-09-25 13:10:00|14960.8|14948.3|14960.8|14945.8|14963.3|14950.8|14958.3|14945.8|33
1601039700000|2020-09-25 13:15:00|14958.3|14948.3|14958.3|14945.8|14963.3|14948.3|14955.8|14943.3|18
1601040000000|2020-09-25 13:20:00|14960.8|14943.3|14948.3|14935.8|14960.8|14948.3|14945.8|14933.3|53
1601040300000|2020-09-25 13:25:00|14950.8|14938.3|14945.8|14933.3|14953.3|14940.8|14945.8|14933.3|53
1601040600000|2020-09-25 13:30:00|14948.3|14935.8|14928.3|14915.8|14950.8|14938.3|14923.3|14910.8|388
1601040900000|2020-09-25 13:35:00|14925.8|14913.3|14920.8|14908.3|14940.8|14928.3|14918.3|14905.8|1021
1601041200000|2020-09-25 13:40:00|14923.3|14910.8|14925.8|14913.3|14938.3|14925.8|14920.8|14908.3|264
1601041500000|2020-09-25 13:45:00|14923.3|14910.8|14908.3|14895.8|14925.8|14913.3|14905.8|14893.3|511
1601041800000|2020-09-25 13:50:00|14910.8|14898.3|14910.8|14895.8|14915.8|14903.3|14900.8|14888.3|907
1601042100000|2020-09-25 13:55:00|14908.3|14898.3|14918.3|14905.8|14918.3|14905.8|14898.3|14885.8|219
1601042400000|2020-09-25 14:00:00|14920.8|14908.3|14910.8|14898.3|14920.8|14908.3|14908.3|14895.8|180
1601042700000|2020-09-25 14:05:00|14913.3|14900.8|14893.3|14878.3|14913.3|14900.8|14890.8|14878.3|158
1601043000000|2020-09-25 14:10:00|14890.8|14880.8|14878.3|14865.8|14893.3|14880.8|14868.3|14855.8|1825
1601043300000|2020-09-25 14:15:00|14875.8|14863.3|14898.3|14885.8|14900.8|14885.8|14873.3|14860.8|180
1601043600000|2020-09-25 14:20:00|14900.8|14888.3|14910.8|14898.3|14918.3|14905.8|14895.8|14883.3|160
1601043900000|2020-09-25 14:25:00|14913.3|14900.8|14925.8|14913.3|14928.3|14915.8|14913.3|14898.3|195
1601044200000|2020-09-25 14:30:00|14928.3|14915.8|14925.8|14913.3|14930.8|14918.3|14918.3|14905.8|127
1601044500000|2020-09-25 14:35:00|14923.3|14910.8|14933.3|14920.8|14933.3|14920.8|14918.3|14905.8|106
1601044800000|2020-09-25 14:40:00|14935.8|14923.3|14933.3|14920.8|14940.8|14928.3|14920.8|14905.8|182
1601045100000|2020-09-25 14:45:00|14935.8|14923.3|14928.3|14915.8|14935.8|14923.3|14925.8|14913.3|53
1601045400000|2020-09-25 14:50:00|14930.8|14918.3|14935.8|14923.3|14940.8|14928.3|14925.8|14913.3|154
1601045700000|2020-09-25 14:55:00|14938.3|14920.8|14930.8|14918.3|14938.3|14923.3|14925.8|14913.3|100
1601046000000|2020-09-25 15:00:00|14933.3|14920.8|14923.3|14910.8|14935.8|14923.3|14923.3|14910.8|103
1601046300000|2020-09-25 15:05:00|14925.8|14913.3|14918.3|14905.8|14928.3|14915.8|14918.3|14905.8|67
1601046600000|2020-09-25 15:10:00|14915.8|14903.3|14928.3|14913.3|14933.3|14918.3|14915.8|14903.3|75
1601046900000|2020-09-25 15:15:00|14925.8|14915.8|14935.8|14920.8|14935.8|14923.3|14923.3|14910.8|176
1601047200000|2020-09-25 15:20:00|14933.3|14923.3|14938.3|14925.8|14940.8|14928.3|14933.3|14920.8|65
1601047500000|2020-09-25 15:25:00|14940.8|14928.3|14945.8|14933.3|14945.8|14933.3|14940.8|14928.3|88
1601047800000|2020-09-25 15:30:00|14948.3|14935.8|14950.8|14938.3|14950.8|14938.3|14938.3|14925.8|334
1601048100000|2020-09-25 15:35:00|14953.3|14935.8|14945.8|14933.3|14953.3|14940.8|14943.3|14930.8|230
1601048400000|2020-09-25 15:40:00|14948.3|14935.8|14938.3|14925.8|14950.8|14938.3|14935.8|14923.3|69
1601048700000|2020-09-25 15:45:00|14940.8|14928.3|14928.3|14915.8|14940.8|14928.3|14928.3|14913.3|98
1601049000000|2020-09-25 15:50:00|14925.8|14913.3|14930.8|14918.3|14938.3|14923.3|14925.8|14913.3|81
1601049300000|2020-09-25 15:55:00|14933.3|14920.8|14925.8|14913.3|14933.3|14920.8|14925.8|14913.3|40
1601049600000|2020-09-25 16:00:00|14928.3|14915.8|14935.8|14923.3|14935.8|14923.3|14925.8|14913.3|27
1601049900000|2020-09-25 16:05:00|14938.3|14925.8|14945.8|14933.3|14945.8|14933.3|14935.8|14923.3|24
1601050200000|2020-09-25 16:10:00||14930.8||14933.3||14933.3||14930.8|17
1601050500000|2020-09-25 16:15:00|14948.3|14935.8|14938.3|14925.8|14948.3|14935.8|14933.3|14920.8|33
1601050800000|2020-09-25 16:20:00|14935.8|14923.3|14940.8|14925.8|14940.8|14928.3|14933.3|14920.8|38
1601051100000|2020-09-25 16:25:00|14938.3|14923.3|14933.3|14920.8|14940.8|14925.8|14930.8|14918.3|41
1601051400000|2020-09-25 16:30:00|14935.8|14923.3|14925.8|14913.3|14935.8|14923.3|14920.8|14908.3|478
1601051700000|2020-09-25 16:35:00|14923.3|14910.8|14925.8|14910.8|14928.3|14913.3|14920.8|14908.3|95
1601052000000|2020-09-25 16:40:00|14928.3|14913.3|14930.8|14915.8|14933.3|14918.3|14928.3|14913.3|29
1601052300000|2020-09-25 16:45:00|14928.3|14918.3|14928.3|14915.8|14933.3|14918.3|14925.8|14913.3|105
1601052600000|2020-09-25 16:50:00|14930.8|14918.3|14935.8|14923.3|14935.8|14923.3|14928.3|14915.8|15
1601052900000|2020-09-25 16:55:00|14933.3|14920.8|14940.8|14928.3|14940.8|14928.3|14933.3|14920.8|13
1601053200000|2020-09-25 17:00:00|14938.3|14925.8|14943.3|14930.8|14945.8|14933.3|14933.3|14920.8|44
1601053500000|2020-09-25 17:05:00|14940.8|14928.3|14940.8|14928.3|14945.8|14933.3|14938.3|14925.8|18
1601053800000|2020-09-25 17:10:00|14943.3|14930.8|14945.8|14933.3|14948.3|14935.8|14940.8|14928.3|16
1601054100000|2020-09-25 17:15:00|14948.3|14935.8|14943.3|14930.8|14948.3|14935.8|14943.3|14930.8|18
1601054400000|2020-09-25 17:20:00|14945.8|14933.3|14943.3|14930.8|14948.3|14935.8|14940.8|14928.3|52
1601054700000|2020-09-25 17:25:00|14945.8|14933.3|14945.8|14933.3|14948.3|14935.8|14943.3|14930.8|17
1601055000000|2020-09-25 17:30:00|14943.3|14930.8|14943.3|14930.8|14948.3|14935.8|14940.8|14928.3|97
1601055300000|2020-09-25 17:35:00|14945.8|14933.3|14940.8|14928.3|14945.8|14933.3|14940.8|14928.3|22
1601055600000|2020-09-25 17:40:00|14943.3|14930.8|14950.8|14938.3|14953.3|14940.8|14943.3|14928.3|35
1601055900000|2020-09-25 17:45:00|14953.3|14940.8|14953.3|14940.8|14955.8|14940.8|14950.8|14938.3|36
1601056200000|2020-09-25 17:50:00|14955.8|14943.3|14953.3|14940.8|14958.3|14945.8|14953.3|14940.8|25
1601056500000|2020-09-25 17:55:00|14950.8|14938.3|14950.8|14935.8|14953.3|14940.8|14948.3|14935.8|20
1601056800000|2020-09-25 18:00:00|14948.3|14938.3|14953.3|14940.8|14953.3|14940.8|14948.3|14935.8|10
1601057100000|2020-09-25 18:05:00|14950.8|14938.3|14953.3|14940.8|14955.8|14943.3|14950.8|14938.3|10
1601057400000|2020-09-25 18:10:00|14955.8|14943.3|14950.8|14938.3|14955.8|14943.3|14950.8|14938.3|65
1601057700000|2020-09-25 18:15:00|14953.3|14940.8|14960.8|14948.3|14960.8|14948.3|14953.3|14940.8|62
1601058000000|2020-09-25 18:20:00|14958.3|14945.8|14963.3|14948.3|14963.3|14950.8|14955.8|14943.3|41
1601058300000|2020-09-25 18:25:00|14960.8|14950.8|14963.3|14950.8|14965.8|14953.3|14960.8|14948.3|24
1601058600000|2020-09-25 18:30:00|14960.8|14948.3|14958.3|14945.8|14963.3|14950.8|14958.3|14945.8|37
1601058900000|2020-09-25 18:35:00|14960.8|14948.3|14955.8|14940.8|14960.8|14948.3|14953.3|14940.8|42
1601059200000|2020-09-25 18:40:00|14953.3|14938.3|14948.3|14938.3|14955.8|14940.8|14945.8|14933.3|99
1601059500000|2020-09-25 18:45:00|14949.6|14939.6|14952.1|14942.1|14955.8|14945.8|14948.3|14938.3|14
1601059800000|2020-09-25 18:50:00|14953.3|14943.3|14963.3|14953.3|14963.3|14953.3|14952.1|14942.1|89
1601060100000|2020-09-25 18:55:00|14964.6|14954.6|14972.1|14962.1|14973.3|14963.3|14962.1|14952.1|268
1601060400000|2020-09-25 19:00:00|14969.6|14959.6|14975.8|14965.8|14977.1|14967.1|14969.6|14959.6|16
1601060700000|2020-09-25 19:05:00|14974.6|14964.6|14988.3|14978.3|14988.3|14978.3|14974.6|14964.6|123
1601061000000|2020-09-25 19:10:00|14989.6|14979.6|14988.3|14978.3|14989.6|14979.6|14984.6|14974.6|98
1601061300000|2020-09-25 19:15:00|14987.1|14977.1|14992.1|14982.1|14992.1|14982.1|14987.1|14977.1|53
1601061600000|2020-09-25 19:20:00|14990.8|14980.8|14993.3|14983.3|14995.8|14985.8|14990.8|14980.8|93
1601061900000|2020-09-25 19:25:00|14994.6|14984.6|14994.6|14984.6|14997.1|14987.1|14993.3|14983.3|16
1601062200000|2020-09-25 19:30:00|14993.3|14983.3|14987.1|14977.1|14994.6|14984.6|14987.1|14977.1|75
1601062500000|2020-09-25 19:35:00|14985.8|14975.8|14989.6|14979.6|14994.6|14984.6|14982.1|14972.1|154
1601062800000|2020-09-25 19:40:00|14990.8|14980.8|14999.6|14989.6|14999.6|14989.6|14989.6|14979.6|343
1601063100000|2020-09-25 19:45:00|14998.3|14988.3|15002.1|14992.1|15002.1|14992.1|14994.6|14984.6|160
1601063400000|2020-09-25 19:50:00|15000.8|14990.8|15004.6|14994.6|15005.8|14995.8|14998.3|14988.3|315
1601063700000|2020-09-25 19:55:00|15005.8|14995.8|15013.3|15003.3|15014.6|15004.6|15004.6|14994.6|310
1601064000000|2020-09-25 20:00:00|15012.1|15002.1|15015.8|15005.8|15015.8|15005.8|15012.1|15002.1|142
1601064300000|2020-09-25 20:05:00|15014.6|15004.6|15015.8|15005.8|15020.8|15010.8|15014.6|15004.6|183
1601064600000|2020-09-25 20:10:00|15017.1|15007.1|15014.6|15004.6|15017.1|15007.1|15012.1|15002.1|27
1601064900000|2020-09-25 20:15:00|15023.6|14999.6|15025.8|15001.8|15025.8|15001.8|15022|14998|13
1601065200000|2020-09-25 20:20:00|15025.9|15001.9|15025.8|15001.8|15026.8|15002.8|15025.7|15001.7|2
1601065500000|2020-09-25 20:25:00|15025.7|15001.7|15025.9|15001.9|15026.3|15002.3|15025.5|15001.5|10
1601065800000|2020-09-25 20:30:00|15026.8|15002.8|15027.6|15003.6|15029.3|15005.3|15025|15001|8
1601066100000|2020-09-25 20:35:00|15028.5|15004.5|15028.5|15004.5|15031|15007|15025|15001|4
1601066400000|2020-09-25 20:40:00|15029.3|15005.3|15020.7|14996.7|15029.3|15005.3|15019|14995|17
1601066700000|2020-09-25 20:45:00|15021.6|14997.6|15019.2|14995.2|15022.5|14998.5|15017.5|14993.5|93
1601067000000|2020-09-25 20:50:00|15018.3|14994.3|15020.9|14996.9|15023.5|14999.5|15018.3|14994.3|24
1601067300000|2020-09-25 20:55:00|15020|14996|15011.4|14987.4|15020|14996|15010.6|14986.6|45
1601244000000|2020-09-27 22:00:00|15055.9|15031.9|15051.5|15027.5|15056.7|15032.7|15048.1|15024.1|0
1601244300000|2020-09-27 22:05:00|15050.6|15026.6|15057.2|15033.2|15057.2|15033.2|15050.6|15026.6|0
1601244600000|2020-09-27 22:10:00|15057.6|15033.6|15059.1|15035.1|15060.8|15036.8|15056.3|15032.3|0
1601244900000|2020-09-27 22:15:00|15060|15036|15059.1|15035.1|15060.8|15036.8|15058.3|15034.3|0
1601245200000|2020-09-27 22:20:00|15058.3|15034.3|15060|15036|15060.8|15036.8|15058.3|15034.3|0
1601245500000|2020-09-27 22:25:00|15059.5|15035.5|15059.6|15035.6|15061.4|15037.4|15056.2|15032.2|0
1601245800000|2020-09-27 22:30:00|15060|15036|15060.2|15036.2|15062.3|15038.3|15057.6|15033.6|0
1601246100000|2020-09-27 22:35:00|15059.8|15035.8|15068.2|15044.2|15068.2|15044.2|15055.9|15031.9|0
1601246400000|2020-09-27 22:40:00|15067.4|15043.4|15073.9|15049.9|15074.8|15050.8|15066.5|15042.5|0
1601246700000|2020-09-27 22:45:00|15074.8|15050.8|15074.8|15050.8|15075.6|15051.6|15073.1|15049.1|0
1601247000000|2020-09-27 22:50:00|15075.2|15051.2|15076.2|15052.2|15077|15053|15073.5|15049.5|0
1601247300000|2020-09-27 22:55:00|15076.1|15052.1|15072.6|15048.6|15076.1|15052.1|15072.6|15048.6|0
1601247600000|2020-09-27 23:00:00|15073.5|15049.5|15072.1|15048.1|15075.5|15051.5|15071.2|15047.2|0
1601247900000|2020-09-27 23:05:00|15071.6|15047.6|15072.1|15048.1|15073.4|15049.4|15070.4|15046.4|0
1601248200000|2020-09-27 23:10:00|15071.2|15047.2|15069.5|15045.5|15071.2|15047.2|15068.6|15044.6|0
1601248500000|2020-09-27 23:15:00|15068.6|15044.6|15069.1|15045.1|15072.1|15048.1|15068.3|15044.3|0
1601248800000|2020-09-27 23:20:00|15068.3|15044.3|15067.4|15043.4|15069.1|15045.1|15063.1|15039.1|0
1601249100000|2020-09-27 23:25:00|15066.6|15042.6|15067.6|15043.6|15070.3|15046.3|15065.7|15041.7|0
1601249400000|2020-09-27 23:30:00|15066.8|15042.8|15067.7|15043.7|15068.5|15044.5|15064.1|15040.1|0
1601249700000|2020-09-27 23:35:00|15068.1|15044.1|15072|15048|15073.7|15049.7|15065.9|15041.9|0
1601250000000|2020-09-27 23:40:00|15072.4|15048.4|15070.3|15046.3|15074.6|15050.6|15069.5|15045.5|0
1601250300000|2020-09-27 23:45:00|15069.9|15045.9|15073.8|15049.8|15073.8|15049.8|15068.6|15044.6|0
1601250600000|2020-09-27 23:50:00|15074.6|15050.6|15072.8|15048.8|15075.4|15051.4|15072.8|15048.8|0
1601250900000|2020-09-27 23:55:00|15073.7|15049.7|15068.5|15044.5|15074.5|15050.5|15067.6|15043.6|0
1601251200000|2020-09-28 00:00:00|15068.1|15044.1|15068.5|15044.5|15072.8|15048.8|15067.6|15043.6|0
1601251500000|2020-09-28 00:05:00|15069.3|15045.3|15066.7|15042.7|15069.7|15045.7|15065.9|15041.9|0
1601251800000|2020-09-28 00:10:00|15067.1|15043.1|15059|15035|15075.3|15051.3|15058.2|15034.2|0
1601252100000|2020-09-28 00:15:00|15059.9|15035.9|15062.4|15038.4|15067|15043|15058.2|15034.2|0
1601252400000|2020-09-28 00:20:00|15062.6|15038.6|15065.4|15041.4|15068.3|15044.3|15059.2|15035.2|0
1601252700000|2020-09-28 00:25:00|15066.1|15042.1|15064.9|15040.9|15066.7|15042.7|15060.8|15036.8|0
1601253000000|2020-09-28 00:30:00|15065.1|15041.1|15061.7|15037.7|15065.3|15041.3|15060|15036|0
1601253300000|2020-09-28 00:35:00|15061.2|15037.2|15057.1|15033.1|15064.8|15040.8|15051.3|15027.3|0
1601253600000|2020-09-28 00:40:00|15056.7|15032.7|15065.5|15041.5|15065.7|15041.7|15053.5|15029.5|0
1601253900000|2020-09-28 00:45:00|15065|15041|15057.3|15033.3|15065|15041|15057.3|15033.3|0
1601254200000|2020-09-28 00:50:00|15056.8|15032.8|15052.4|15028.4|15061.6|15037.6|15050.3|15026.3|0
1601254500000|2020-09-28 00:55:00|15052.8|15028.8|15043|15019|15054.9|15030.9|15042.6|15018.6|0
1601254800000|2020-09-28 01:00:00|15045.4|15021.4|15044.7|15034.7|15047.2|15037.2|15019.7|15009.7|4319
1601255100000|2020-09-28 01:05:00|15042.2|15032.2|15052.2|15042.2|15054.7|15044.7|15039.7|15029.7|5806
1601255400000|2020-09-28 01:10:00|15049.7|15039.7|15054.7|15044.7|15067.2|15057.2|15049.7|15039.7|939
1601255700000|2020-09-28 01:15:00|15052.2|15042.2|15072.2|15062.2|15084.7|15074.7|15052.2|15042.2|2200
1601256000000|2020-09-28 01:20:00|15074.7|15064.7|15077.2|15067.2|15077.2|15067.2|15059.7|15049.7|2962
1601256300000|2020-09-28 01:25:00|15074.7|15064.7|15102.2|15092.2|15107.2|15097.2|15072.2|15062.2|6247
1601256600000|2020-09-28 01:30:00|15099.7|15089.7|15107.2|15097.2|15144.7|15134.7|15097.2|15087.2|8426
1601256900000|2020-09-28 01:35:00|15109.7|15099.7|15122.2|15112.2|15137.2|15127.2|15107.2|15097.2|6185
1601257200000|2020-09-28 01:40:00|15124.7|15114.7|15212.2|15202.2|15214.7|15204.7|15124.7|15114.7|13993
1601257500000|2020-09-28 01:45:00|15214.7|15204.7|15232.2|15222.2|15234.7|15224.7|15202.2|15192.2|9328
1601257800000|2020-09-28 01:50:00|15234.7|15224.7|15209.7|15199.7|15242.2|15232.2|15204.7|15194.7|5097
1601258100000|2020-09-28 01:55:00|15212.2|15202.2|15199.7|15189.7|15227.2|15217.2|15194.7|15184.7|6720
1601258400000|2020-09-28 02:00:00|15197.2|15187.2|15189.7|15179.7|15217.2|15207.2|15187.2|15177.2|4225
1601258700000|2020-09-28 02:05:00|15187.2|15177.2|15204.7|15194.7|15214.7|15204.7|15179.7|15169.7|4843
1601259000000|2020-09-28 02:10:00|15199.7|15189.7|15182.2|15172.2|15212.2|15202.2|15182.2|15172.2|7969
1601259300000|2020-09-28 02:15:00|15179.7|15169.7|15184.7|15174.7|15187.2|15177.2|15169.7|15159.7|2350
1601259600000|2020-09-28 02:20:00|15187.2|15177.2|15182.2|15172.2|15204.7|15194.7|15179.7|15169.7|4739
1601259900000|2020-09-28 02:25:00|15179.7|15169.7|15182.2|15172.2|15189.7|15179.7|15174.7|15164.7|2070
1601260200000|2020-09-28 02:30:00|15179.7|15169.7|15187.2|15177.2|15192.2|15182.2|15162.2|15152.2|2435
1601260500000|2020-09-28 02:35:00|15189.7|15179.7|15177.2|15167.2|15197.2|15187.2|15174.7|15164.7|1669
1601260800000|2020-09-28 02:40:00|15174.7|15164.7|15179.7|15169.7|15184.7|15174.7|15159.7|15149.7|1931
1601261100000|2020-09-28 02:45:00|15182.2|15172.2|15179.7|15169.7|15182.2|15172.2|15167.2|15157.2|1850
1601261400000|2020-09-28 02:50:00|15182.2|15172.2|15172.2|15162.2|15184.7|15174.7|15167.2|15157.2|2064
1601261700000|2020-09-28 02:55:00|15174.7|15164.7|15174.7|15164.7|15187.2|15177.2|15169.7|15159.7|2172
1601262000000|2020-09-28 03:00:00|15172.2|15162.2|15137.2|15127.2|15174.7|15164.7|15137.2|15127.2|3386
1601262300000|2020-09-28 03:05:00|15134.7|15124.7|15134.7|15124.7|15142.2|15132.2|15129.7|15119.7|6431
1601262600000|2020-09-28 03:10:00|15132.2|15122.2|15122.2|15112.2|15134.7|15124.7|15117.2|15107.2|2181
1601262900000|2020-09-28 03:15:00|15127.2|15117.2|15122.2|15112.2|15137.2|15127.2|15119.7|15109.7|2075
1601263200000|2020-09-28 03:20:00|15119.7|15109.7|15107.2|15097.2|15122.2|15112.2|15104.7|15094.7|4570
1601263500000|2020-09-28 03:25:00|15104.7|15094.7|15102.2|15092.2|15114.7|15104.7|15102.2|15092.2|1497
1601263800000|2020-09-28 03:30:00|15099.7|15089.7|15112.2|15102.2|15114.7|15104.7|15094.7|15084.7|1506
1601264100000|2020-09-28 03:35:00|15114.7|15104.7|15109.7|15099.7|15117.2|15107.2|15109.7|15099.7|1449
1601264400000|2020-09-28 03:40:00|15112.2|15102.2|15109.7|15099.7|15117.2|15107.2|15109.7|15099.7|1516
1601264700000|2020-09-28 03:45:00|15114.7|15104.7|15122.2|15112.2|15122.2|15112.2|15109.7|15099.7|1472
1601265000000|2020-09-28 03:50:00|15119.7|15109.7|15124.7|15114.7|15124.7|15114.7|15119.7|15109.7|3834
1601265300000|2020-09-28 03:55:00|15122.2|15112.2|15122.2|15112.2|15127.2|15117.2|15122.2|15112.2|1510
1601265600000|2020-09-28 04:00:00|15124.7|15114.7|15124.7|15114.7|15124.7|15114.7|15124.7|15114.7|548
1601265900000|2020-09-28 04:05:00|15122.2|15112.2|15127.2|15117.2|15127.2|15117.2|15122.2|15112.2|1751
1601266200000|2020-09-28 04:10:00|15129.7|15119.7|15129.7|15119.7|15132.2|15122.2|15127.2|15117.2|769
1601266500000|2020-09-28 04:15:00|15132.2|15122.2|15132.2|15122.2|15134.7|15124.7|15129.7|15119.7|1042
1601266800000|2020-09-28 04:20:00|15134.7|15124.7|15132.2|15122.2|15134.7|15124.7|15127.2|15117.2|815
1601267100000|2020-09-28 04:25:00|15127.2|15117.2|15129.7|15119.7|15132.2|15122.2|15127.2|15117.2|786
1601267400000|2020-09-28 04:30:00|15127.2|15117.2|15127.2|15117.2|15132.2|15122.2|15127.2|15117.2|1534
1601267700000|2020-09-28 04:35:00|15129.7|15119.7|15127.2|15117.2|15129.7|15119.7|15127.2|15117.2|630
1601268000000|2020-09-28 04:40:00|15124.7|15114.7|15127.2|15117.2|15129.7|15119.7|15124.7|15114.7|1507
1601268300000|2020-09-28 04:45:00|15129.7|15119.7|15127.2|15117.2|15132.2|15122.2|15127.2|15117.2|3171
1601268600000|2020-09-28 04:50:00|15129.7|15119.7|15122.2|15112.2|15129.7|15119.7|15122.2|15112.2|664
1601268900000|2020-09-28 04:55:00|15119.7|15109.7|15114.7|15104.7|15119.7|15109.7|15114.7|15104.7|1354
1601269200000|2020-09-28 05:00:00|15117.2|15107.2|15139.7|15129.7|15154.7|15144.7|15114.7|15104.7|6173
1601269500000|2020-09-28 05:05:00|15137.2|15127.2|15154.7|15144.7|15157.2|15147.2|15132.2|15122.2|2115
1601269800000|2020-09-28 05:10:00|15157.2|15147.2|15162.2|15152.2|15169.7|15159.7|15149.7|15139.7|3601
1601270100000|2020-09-28 05:15:00|15164.7|15154.7|15184.7|15174.7|15187.2|15177.2|15162.2|15152.2|3086
1601270400000|2020-09-28 05:20:00|15187.2|15177.2|15194.7|15184.7|15199.7|15189.7|15177.2|15167.2|5530
1601270700000|2020-09-28 05:25:00|15197.2|15187.2|15199.7|15189.7|15202.2|15192.2|15182.2|15172.2|2234
1601271000000|2020-09-28 05:30:00|15202.2|15192.2|15192.2|15182.2|15207.2|15197.2|15182.2|15172.2|2132
1601271300000|2020-09-28 05:35:00|15189.7|15179.7|15177.2|15167.2|15192.2|15182.2|15177.2|15167.2|1702
1601271600000|2020-09-28 05:40:00|15174.7|15164.7|15162.2|15152.2|15177.2|15167.2|15157.2|15147.2|1703
1601271900000|2020-09-28 05:45:00|15159.7|15149.7|15157.2|15147.2|15169.7|15159.7|15154.7|15144.7|3536
1601272200000|2020-09-28 05:50:00|15154.7|15144.7|15164.7|15154.7|15169.7|15159.7|15154.7|15144.7|1693
1601272500000|2020-09-28 05:55:00|15162.2|15152.2|15164.7|15154.7|15179.7|15169.7|15159.7|15149.7|2660
1601272800000|2020-09-28 06:00:00|15167.2|15157.2|15159.7|15149.7|15172.2|15162.2|15152.2|15142.2|2049
1601273100000|2020-09-28 06:05:00|15157.2|15147.2|15157.2|15147.2|15167.2|15157.2|15147.2|15137.2|1793
1601273400000|2020-09-28 06:10:00|15154.7|15144.7|15159.7|15149.7|15167.2|15157.2|15147.2|15137.2|1206
1601273700000|2020-09-28 06:15:00|15162.2|15152.2|15159.7|15149.7|15164.7|15154.7|15152.2|15142.2|1725
1601274000000|2020-09-28 06:20:00|15154.7|15144.7|15162.2|15152.2|15164.7|15154.7|15149.7|15139.7|1419
1601274300000|2020-09-28 06:25:00|15159.7|15149.7|15149.7|15139.7|15167.2|15157.2|15147.2|15137.2|1926
1601274600000|2020-09-28 06:30:00|15147.2|15137.2|15149.7|15139.7|15157.2|15147.2|15137.2|15127.2|2140
1601274900000|2020-09-28 06:35:00|15152.2|15142.2|15179.7|15169.7|15179.7|15169.7|15149.7|15139.7|2468
1601275200000|2020-09-28 06:40:00|15177.2|15167.2|15157.2|15147.2|15177.2|15167.2|15147.2|15137.2|2622
1601275500000|2020-09-28 06:45:00|15159.7|15149.7|15169.7|15159.7|15169.7|15159.7|15149.7|15139.7|2145
1601275800000|2020-09-28 06:50:00|15167.2|15157.2|15167.2|15157.2|15177.2|15167.2|15162.2|15152.2|3309
1601276100000|2020-09-28 06:55:00|15164.7|15154.7|15157.2|15147.2|15169.7|15159.7|15157.2|15147.2|2831
1601276400000|2020-09-28 07:00:00|15159.7|15144.7|15152.2|15139.7|15159.7|15144.7|15142.2|15127.2|1980
1601276700000|2020-09-28 07:05:00|15154.7|15142.2|15149.7|15137.2|15164.7|15152.2|15149.7|15137.2|4073
1601277000000|2020-09-28 07:10:00|15152.2|15139.7|15172.2|15159.7|15174.7|15162.2|15152.2|15139.7|2209
1601277300000|2020-09-28 07:15:00|15169.7|15157.2|15169.7|15157.2|15172.2|15159.7|15167.2|15154.7|3853
1601277600000|2020-09-28 07:20:00|15172.2|15159.7|15182.2|15167.2|15182.2|15169.7|15169.7|15157.2|3753
1601277900000|2020-09-28 07:25:00|15179.7|15169.7|15182.2|15169.7|15184.7|15172.2|15174.7|15162.2|2226
1601278200000|2020-09-28 07:30:00|15184.7|15167.2|15169.7|15154.7|15184.7|15169.7|15167.2|15154.7|2564
1601278500000|2020-09-28 07:35:00|15172.2|15157.2|15167.2|15154.7|15172.2|15159.7|15164.7|15152.2|649
1601278800000|2020-09-28 07:40:00|15164.7|15152.2|15162.2|15149.7|15169.7|15157.2|15157.2|15144.7|1414
1601279100000|2020-09-28 07:45:00|15164.7|15147.2|15172.2|15157.2|15189.7|15177.2|15164.7|15147.2|1038
1601279400000|2020-09-28 07:50:00|15174.7|15159.7|15174.7|15159.7|15177.2|15164.7|15172.2|15157.2|1134
1601279700000|2020-09-28 07:55:00|15172.2|15162.2|15169.7|15157.2|15179.7|15167.2|15169.7|15154.7|2168
1601280000000|2020-09-28 08:00:00|15167.2|15154.7|15162.2|15149.7|15177.2|15164.7|15162.2|15147.2|1365
1601280300000|2020-09-28 08:05:00|15159.7|15147.2|15172.2|15159.7|15179.7|15167.2|15159.7|15147.2|1300
1601280600000|2020-09-28 08:10:00|15174.7|15162.2|15172.2|15157.2|15177.2|15164.7|15169.7|15154.7|1375
1601280900000|2020-09-28 08:15:00|15174.7|15159.7|15167.2|15154.7|15174.7|15162.2|15164.7|15152.2|951
1601281200000|2020-09-28 08:20:00|15169.7|15157.2|15159.7|15144.7|15169.7|15157.2|15157.2|15144.7|1310
1601281500000|2020-09-28 08:25:00|15162.2|15147.2|15177.2|15162.2|15177.2|15164.7|15159.7|15144.7|2426
1601281800000|2020-09-28 08:30:00|15178.3|15154.3|15192.6|15168.6|15196.7|15172.7|15171.9|15147.9|0
1601282100000|2020-09-28 08:35:00|15192.4|15168.4|15186.5|15162.5|15192.6|15168.6|15182.4|15158.4|1415
1601282400000|2020-09-28 08:40:00|15187.7|15163.7|15179.2|15155.2|15188.9|15164.9|15179.2|15155.2|0
1601282700000|2020-09-28 08:45:00|15179.6|15155.6|15126.5|15102.5|15183.3|15159.3|15125.1|15101.1|0
1601283000000|2020-09-28 08:50:00|15126.1|15102.1|15138.3|15114.3|15147.2|15123.2|15126.1|15102.1|0
1601283300000|2020-09-28 08:55:00|15137.9|15113.9|15145.4|15121.4|15145.4|15121.4|15133.6|15109.6|0
1601283600000|2020-09-28 09:00:00|15162.2|15149.7|15177.2|15162.2|15184.7|15172.2|15162.2|15149.7|658
1601283900000|2020-09-28 09:05:00|15174.7|15159.7|15179.7|15167.2|15182.2|15169.7|15169.7|15157.2|149
1601284200000|2020-09-28 09:10:00|15177.2|15164.7|15174.7|15162.2|15177.2|15164.7|15172.2|15159.7|61
1601284500000|2020-09-28 09:15:00|15177.2|15164.7|15172.2|15159.7|15179.7|15167.2|15172.2|15157.2|195
1601284800000|2020-09-28 09:20:00|15174.7|15162.2|15174.7|15162.2|15179.7|15164.7|15174.7|15162.2|98
1601285100000|2020-09-28 09:25:00|15177.2|15164.7|15179.7|15167.2|15179.7|15167.2|15174.7|15162.2|306
1601285400000|2020-09-28 09:30:00|15177.2|15164.7|15174.7|15162.2|15182.2|15169.7|15172.2|15159.7|96
1601285700000|2020-09-28 09:35:00|15172.2|15159.7|15174.7|15159.7|15174.7|15162.2|15169.7|15157.2|65
1601286000000|2020-09-28 09:40:00|15172.2|15157.2|15167.2|15154.7|15174.7|15162.2|15164.7|15152.2|128
1601286300000|2020-09-28 09:45:00|15169.7|15157.2|15172.2|15159.7|15172.2|15159.7|15164.7|15152.2|55
1601286600000|2020-09-28 09:50:00|15169.7|15157.2|15182.2|15169.7|15182.2|15169.7|15169.7|15157.2|68
1601286900000|2020-09-28 09:55:00|15184.7|15172.2|15182.2|15169.7|15184.7|15172.2|15177.2|15164.7|75
1601287200000|2020-09-28 10:00:00|15179.7|15167.2|15182.2|15169.7|15192.2|15177.2|15177.2|15164.7|327
1601287500000|2020-09-28 10:05:00|15184.7|15167.2|15182.2|15169.7|15184.7|15172.2|15179.7|15167.2|46
1601287800000|2020-09-28 10:10:00|15179.7|15167.2|15184.7|15169.7|15187.2|15174.7|15179.7|15167.2|234
1601288100000|2020-09-28 10:15:00|15182.2|15172.2|15184.7|15172.2|15187.2|15174.7|15182.2|15169.7|341
1601288400000|2020-09-28 10:20:00|15187.2|15174.7|15192.2|15177.2|15192.2|15177.2|15184.7|15169.7|98
1601288700000|2020-09-28 10:25:00|15194.7|15179.7|15192.2|15179.7|15194.7|15182.2|15189.7|15177.2|44
1601289000000|2020-09-28 10:30:00|15194.7|15182.2|15194.7|15179.7|15194.7|15182.2|15187.2|15174.7|59
1601289300000|2020-09-28 10:35:00|15192.2|15177.2|15194.7|15179.7|15194.7|15182.2|15189.7|15177.2|489
1601289600000|2020-09-28 10:40:00|15192.2|15182.2|15189.7|15177.2|15197.2|15184.7|15189.7|15177.2|33
1601289900000|2020-09-28 10:45:00|15192.2|15179.7|15192.2|15179.7|15192.2|15179.7|15187.2|15174.7|98
1601290200000|2020-09-28 10:50:00|15189.7|15177.2|15197.2|15184.7|15199.7|15187.2|15189.7|15177.2|52
1601290500000|2020-09-28 10:55:00|15199.7|15187.2|15197.2|15182.2|15199.7|15187.2|15194.7|15182.2|29
1601290800000|2020-09-28 11:00:00|15194.7|15184.7|15204.7|15192.2|15207.2|15194.7|15194.7|15182.2|185
1601291100000|2020-09-28 11:05:00|15202.2|15189.7|15199.7|15187.2|15204.7|15192.2|15199.7|15187.2|56
1601291400000|2020-09-28 11:10:00|15197.2|15184.7|15199.7|15187.2|15199.7|15187.2|15197.2|15184.7|19
1601291700000|2020-09-28 11:15:00|15197.2|15184.7|15194.7|15179.7|15197.2|15184.7|15189.7|15177.2|86
1601292000000|2020-09-28 11:20:00|15192.2|15182.2|15192.2|15179.7|15194.7|15182.2|15189.7|15177.2|32
1601292300000|2020-09-28 11:25:00|15194.7|15182.2|15194.7|15179.7|15197.2|15182.2|15192.2|15179.7|67
1601292600000|2020-09-28 11:30:00|15197.2|15182.2|15202.2|15187.2|15202.2|15189.7|15197.2|15182.2|43
1601292900000|2020-09-28 11:35:00|15199.7|15189.7|15204.7|15189.7|15204.7|15192.2|15199.7|15187.2|1044
1601293200000|2020-09-28 11:40:00|15202.2|15192.2|15204.7|15192.2|15204.7|15192.2|15202.2|15189.7|33
1601293500000|2020-09-28 11:45:00|15202.2|15189.7|15199.7|15187.2|15204.7|15192.2|15199.7|15187.2|107
1601293800000|2020-09-28 11:50:00|15197.2|15184.7|15194.7|15182.2|15197.2|15184.7|15194.7|15179.7|141
1601294100000|2020-09-28 11:55:00|15192.2|15179.7|15197.2|15184.7|15199.7|15187.2|15192.2|15179.7|27
1601294400000|2020-09-28 12:00:00|15199.7|15187.2|15197.2|15184.7|15199.7|15187.2|15194.7|15182.2|124
1601294700000|2020-09-28 12:05:00|15199.7|15187.2|15207.2|15192.2|15207.2|15194.7|15199.7|15184.7|203
1601295000000|2020-09-28 12:10:00|15204.7|15189.7|15199.7|15187.2|15207.2|15192.2|15197.2|15184.7|495
1601295300000|2020-09-28 12:15:00|15197.2|15184.7|15199.7|15187.2|15199.7|15187.2|15194.7|15182.2|45
1601295600000|2020-09-28 12:20:00|15197.2|15184.7|15202.2|15189.7|15202.2|15189.7|15197.2|15184.7|48
1601295900000|2020-09-28 12:25:00|15199.7|15187.2|15207.2|15192.2|15207.2|15192.2|15199.7|15187.2|91
1601296200000|2020-09-28 12:30:00|15209.7|15194.7|15212.2|15199.7|15214.7|15202.2|15209.7|15194.7|189
1601296500000|2020-09-28 12:35:00|15214.7|15202.2|15212.2|15199.7|15214.7|15202.2|15207.2|15194.7|212
1601296800000|2020-09-28 12:40:00|15214.7|15202.2|15214.7|15202.2|15217.2|15204.7|15212.2|15199.7|119
1601297100000|2020-09-28 12:45:00|15212.2|15199.7|15214.7|15202.2|15214.7|15202.2|15212.2|15199.7|44
1601297400000|2020-09-28 12:50:00|||||||||16
1601297700000|2020-09-28 12:55:00|15217.2|15204.7|15209.7|15197.2|15217.2|15204.7|15209.7|15197.2|55
1601298000000|2020-09-28 13:00:00|15212.2|15199.7|15209.7|15197.2|15214.7|15202.2|15207.2|15192.2|179
1601298300000|2020-09-28 13:05:00|15212.2|15194.7|15212.2|15199.7|15212.2|15199.7|15209.7|15194.7|83
1601298600000|2020-09-28 13:10:00|15214.7|15197.2|15209.7|15197.2|15214.7|15202.2|15209.7|15197.2|95
1601298900000|2020-09-28 13:15:00|15212.2|15199.7|15197.2|15184.7|15212.2|15199.7|15194.7|15182.2|346
1601299200000|2020-09-28 13:20:00|15194.7|15182.2|15189.7|15177.2|15197.2|15184.7|15189.7|15177.2|720
1601299500000|2020-09-28 13:25:00|15192.2|15179.7|15194.7|15182.2|15194.7|15182.2|15189.7|15177.2|325
1601299800000|2020-09-28 13:30:00|15192.2|15179.7|15204.7|15192.2|15207.2|15194.7|15189.7|15177.2|320
1601300100000|2020-09-28 13:35:00|15207.2|15194.7|15189.7|15177.2|15214.7|15202.2|15187.2|15174.7|652
1601300400000|2020-09-28 13:40:00|15192.2|15179.7|15197.2|15182.2|15204.7|15192.2|15189.7|15177.2|330
1601300700000|2020-09-28 13:45:00|15194.7|15184.7|15194.7|15179.7|15204.7|15192.2|15192.2|15179.7|222
1601301000000|2020-09-28 13:50:00|15192.2|15177.2|15184.7|15169.7|15194.7|15179.7|15182.2|15169.7|380
1601301300000|2020-09-28 13:55:00|15182.2|15172.2|15194.7|15182.2|15199.7|15184.7|15182.2|15169.7|316
1601301600000|2020-09-28 14:00:00|15197.2|15184.7|15194.7|15182.2|15199.7|15187.2|15192.2|15179.7|147
1601301900000|2020-09-28 14:05:00|15192.2|15179.7|15194.7|15182.2|15199.7|15187.2|15189.7|15177.2|274
1601302200000|2020-09-28 14:10:00|15197.2|15184.7|15209.7|15197.2|15209.7|15197.2|15192.2|15179.7|466
1601302500000|2020-09-28 14:15:00|15212.2|15199.7|15202.2|15189.7|15212.2|15199.7|15199.7|15187.2|232
1601302800000|2020-09-28 14:20:00|15204.7|15192.2|15194.7|15182.2|15207.2|15194.7|15192.2|15179.7|240
1601303100000|2020-09-28 14:25:00|15197.2|15184.7|15194.7|15182.2|15199.7|15187.2|15194.7|15182.2|115
1601303400000|2020-09-28 14:30:00|15192.2|15179.7|15194.7|15182.2|15199.7|15187.2|15189.7|15177.2|247
1601303700000|2020-09-28 14:35:00|15192.2|15179.7|15184.7|15172.2|15194.7|15182.2|15182.2|15169.7|215
1601304000000|2020-09-28 14:40:00|15182.2|15169.7|15187.2|15174.7|15192.2|15179.7|15182.2|15169.7|199
1601304300000|2020-09-28 14:45:00|15184.7|15172.2|15177.2|15162.2|15189.7|15177.2|15174.7|15162.2|231
1601304600000|2020-09-28 14:50:00|15174.7|15164.7|15177.2|15164.7|15182.2|15167.2|15172.2|15159.7|229
1601304900000|2020-09-28 14:55:00|15174.7|15162.2|15179.7|15167.2|15182.2|15169.7|15174.7|15162.2|315
1601305200000|2020-09-28 15:00:00|15182.2|15169.7|15179.7|15167.2|15184.7|15172.2|15177.2|15164.7|247
1601305500000|2020-09-28 15:05:00|15182.2|15169.7|15184.7|15172.2|15187.2|15174.7|15177.2|15164.7|89
1601305800000|2020-09-28 15:10:00|15182.2|15169.7|15187.2|15174.7|15189.7|15177.2|15179.7|15164.7|405
1601306100000|2020-09-28 15:15:00|15189.7|15177.2|15189.7|15177.2|15192.2|15179.7|15182.2|15169.7|191
1601306400000|2020-09-28 15:20:00|15187.2|15174.7|15192.2|15179.7|15194.7|15179.7|15182.2|15169.7|648
1601306700000|2020-09-28 15:25:00|15194.7|15182.2|15189.7|15174.7|15194.7|15182.2|15179.7|15167.2|50
1601307000000|2020-09-28 15:30:00|15187.2|15177.2|15184.7|15172.2|15192.2|15179.7|15182.2|15169.7|263
1601307300000|2020-09-28 15:35:00|15187.2|15174.7|15187.2|15174.7|15189.7|15177.2|15184.7|15172.2|259
1601307600000|2020-09-28 15:40:00|15189.7|15177.2|15184.7|15172.2|15189.7|15177.2|15179.7|15164.7|230
1601307900000|2020-09-28 15:45:00|15187.2|15174.7|15187.2|15174.7|15189.7|15177.2|15182.2|15169.7|75
1601308200000|2020-09-28 15:50:00|15189.7|15172.2|15189.7|15174.7|15189.7|15177.2|15187.2|15172.2|34
1601308500000|2020-09-28 15:55:00|15187.2|15177.2|15189.7|15177.2|15189.7|15177.2|15184.7|15172.2|112
1601308800000|2020-09-28 16:00:00|15187.2|15174.7|15187.2|15174.7|15189.7|15177.2|15182.2|15169.7|44
1601309100000|2020-09-28 16:05:00|15184.7|15172.2|15184.7|15172.2|15187.2|15174.7|15182.2|15169.7|35
1601309400000|2020-09-28 16:10:00|15182.2|15169.7|15184.7|15172.2|15184.7|15172.2|15179.7|15167.2|19
1601309700000|2020-09-28 16:15:00|15187.2|15174.7|15179.7|15167.2|15187.2|15174.7|15174.7|15162.2|73
1601310000000|2020-09-28 16:20:00|15177.2|15164.7|15179.7|15167.2|15179.7|15167.2|15177.2|15164.7|36
1601310300000|2020-09-28 16:25:00|15177.2|15164.7|15179.7|15167.2|15179.7|15167.2|15177.2|15164.7|17
1601310600000|2020-09-28 16:30:00|15182.2|15169.7|15182.2|15169.7|15182.2|15169.7|15174.7|15162.2|44
1601310900000|2020-09-28 16:35:00|15184.7|15172.2|15184.7|15172.2|15184.7|15172.2|15182.2|15172.2|19
1601311200000|2020-09-28 16:40:00|15187.2|15174.7|15187.2|15174.7|15187.2|15174.7|15187.2|15172.2|13
1601311500000|2020-09-28 16:45:00|15189.7|15177.2|15187.2|15174.7|15189.7|15177.2|15187.2|15174.7|29
1601311800000|2020-09-28 16:50:00|15189.7|15177.2|15189.7|15177.2|15189.7|15177.2|15187.2|15174.7|4
1601312100000|2020-09-28 16:55:00|15192.2|15179.7|15189.7|15177.2|15192.2|15179.7|15189.7|15177.2|19
1601312400000|2020-09-28 17:00:00|15192.2|15179.7|15189.7|15177.2|15192.2|15179.7|15189.7|15177.2|24
1601312700000|2020-09-28 17:05:00|15192.2|15179.7|15189.7|15177.2|15192.2|15179.7|15189.7|15177.2|14
1601313000000|2020-09-28 17:10:00|15192.2|15179.7|15192.2|15179.7|15192.2|15179.7|15189.7|15177.2|17
1601313300000|2020-09-28 17:15:00|15194.7|15182.2|15194.7|15179.7|15194.7|15182.2|15192.2|15179.7|26
1601313600000|2020-09-28 17:20:00|15197.2|15182.2|15197.2|15184.7|15197.2|15184.7|15194.7|15179.7|49
1601313900000|2020-09-28 17:25:00|15194.7|15182.2|15197.2|15184.7|15197.2|15184.7|15194.7|15182.2|32
1601314200000|2020-09-28 17:30:00|15199.7|15187.2|15204.7|15192.2|15204.7|15192.2|15199.7|15187.2|48
1601314500000|2020-09-28 17:35:00|15207.2|15194.7|15207.2|15194.7|15207.2|15194.7|15204.7|15192.2|70
1601314800000|2020-09-28 17:40:00|15204.7|15192.2|15199.7|15187.2|15207.2|15194.7|15199.7|15187.2|18
1601315100000|2020-09-28 17:45:00|15202.2|15189.7|15207.2|15194.7|15207.2|15194.7|15199.7|15187.2|23
1601315400000|2020-09-28 17:50:00|15204.7|15192.2|15204.7|15192.2|15207.2|15194.7|15204.7|15192.2|25
1601315700000|2020-09-28 17:55:00|15202.2|15189.7|15202.2|15189.7|15202.2|15189.7|15202.2|15189.7|34
1601316000000|2020-09-28 18:00:00|15204.7|15192.2|15197.2|15184.7|15204.7|15192.2|15197.2|15184.7|61
1601316300000|2020-09-28 18:05:00|15199.7|15187.2|15202.2|15189.7|15202.2|15189.7|15197.2|15184.7|89
1601316600000|2020-09-28 18:10:00|15204.7|15187.2|15204.7|15192.2|15207.2|15194.7|15202.2|15187.2|28
1601316900000|2020-09-28 18:15:00|15207.2|15194.7|15204.7|15189.7|15207.2|15194.7|15202.2|15189.7|12
1601317200000|2020-09-28 18:20:00|15202.2|15187.2|15202.2|15187.2|15204.7|15189.7|15199.7|15184.7|34
1601317500000|2020-09-28 18:25:00|15199.7|15189.7|15204.7|15192.2|15207.2|15194.7|15199.7|15187.2|26
1601317800000|2020-09-28 18:30:00|15207.2|15194.7|15207.2|15194.7|15209.7|15197.2|15204.7|15192.2|132
1601318100000|2020-09-28 18:35:00|15204.7|15192.2|15204.7|15192.2|15209.7|15197.2|15204.7|15192.2|161
1601318400000|2020-09-28 18:40:00|15202.2|15189.7|15203.5|15193.5|15207.2|15194.7|15202.2|15189.7|43
1601318700000|2020-09-28 18:45:00|15202.2|15192.2|15202.2|15192.2|15204.7|15194.7|15201|15191|15
1601319000000|2020-09-28 18:50:00|15201|15191|15203.5|15193.5|15206|15196|15201|15191|44
1601319300000|2020-09-28 18:55:00|15202.2|15192.2|15201|15191|15203.5|15193.5|15201|15191|18
1601319600000|2020-09-28 19:00:00|15203.5|15193.5|15198.5|15188.5|15203.5|15193.5|15196|15186|121
1601319900000|2020-09-28 19:05:00|15196|15186|15196|15186|15201|15191|15196|15186|35
1601320200000|2020-09-28 19:10:00|15197.2|15187.2|15196|15186|15197.2|15187.2|15193.5|15183.5|22
1601320500000|2020-09-28 19:15:00|15194.7|15184.7|15193.5|15183.5|15198.5|15188.5|15193.5|15183.5|67
1601320800000|2020-09-28 19:20:00|15194.7|15184.7|15193.5|15183.5|15196|15186|15193.5|15183.5|7
1601321100000|2020-09-28 19:25:00|15196|15186|15201|15191|15201|15191|15194.7|15184.7|71
1601321400000|2020-09-28 19:30:00|15199.7|15189.7|15199.7|15189.7|15201|15191|15193.5|15183.5|73
1601321700000|2020-09-28 19:35:00|15201|15191|15203.5|15193.5|15203.5|15193.5|15198.5|15188.5|26
1601322000000|2020-09-28 19:40:00|15202.2|15192.2|15206|15196|15206|15196|15202.2|15192.2|52
1601322300000|2020-09-28 19:45:00|15203.5|15193.5|15201|15191|15208.5|15198.5|15201|15191|291
1601322600000|2020-09-28 19:50:00|15202.2|15192.2|15203.5|15193.5|15206|15196|15201|15191|110
1601322900000|2020-09-28 19:55:00|15202.2|15192.2|15218.5|15208.5|15218.5|15208.5|15201|15191|321
1601323200000|2020-09-28 20:00:00|15217.2|15207.2|15214.7|15204.7|15218.5|15208.5|15214.7|15204.7|112
1601323500000|2020-09-28 20:05:00|15216|15206|15213.5|15203.5|15216|15206|15213.5|15203.5|24
1601323800000|2020-09-28 20:10:00|15212.2|15202.2|15211|15201|15213.5|15203.5|15211|15201|23
1601324100000|2020-09-28 20:15:00|15220.6|15196.6|15219.3|15195.3|15220.6|15196.6|15218.4|15194.4|38
1601324400000|2020-09-28 20:20:00|15219.7|15195.7|15219.7|15195.7|15220.7|15196.7|15219.3|15195.3|16
1601324700000|2020-09-28 20:25:00|15219|15195|15218.1|15194.1|15219.3|15195.3|15218.1|15194.1|2
1601325000000|2020-09-28 20:30:00|15221.1|15197.1|15227.1|15203.1|15227.1|15203.1|15217.7|15193.7|17
1601325300000|2020-09-28 20:35:00|15226.3|15202.3|15227|15203|15227.9|15203.9|15222|15198|15
1601325600000|2020-09-28 20:40:00|15227.9|15203.9|15235.6|15211.6|15235.6|15211.6|15227|15203|717
1601325900000|2020-09-28 20:45:00|15234.7|15210.7|15232.1|15208.1|15236.4|15212.4|15228.7|15204.7|314
1601326200000|2020-09-28 20:50:00|15231.3|15207.3|15228.7|15204.7|15232.1|15208.1|15228.7|15204.7|55
1601326500000|2020-09-28 20:55:00|15227.9|15203.9|15226.4|15202.4|15227.9|15203.9|15221|15197|86
1601326800000|2020-09-28 21:00:00|15224.8|15200.8|15224.2|15200.2|15225.6|15201.6|15223.3|15199.3|3
1601327100000|2020-09-28 21:05:00|15224.8|15200.8|15225.7|15201.7|15225.7|15201.7|15224.1|15200.1|4
1601327400000|2020-09-28 21:10:00|15225.6|15201.6|15227.4|15203.4|15227.9|15203.9|15225.6|15201.6|46
1601327700000|2020-09-28 21:15:00|15227.3|15203.3|15226.9|15202.9|15227.4|15203.4|15226.4|15202.4|0
1601328000000|2020-09-28 21:20:00|15226.4|15202.4|15227.2|15203.2|15227.2|15203.2|15226.3|15202.3|0
1601328300000|2020-09-28 21:25:00|15227|15203|15227.2|15203.2|15227.3|15203.3|15227|15203|0
1601328600000|2020-09-28 21:30:00|15227.3|15203.3|15228.1|15204.1|15229.4|15205.4|15227.3|15203.3|0
1601328900000|2020-09-28 21:35:00|15227.5|15203.5|15226.9|15202.9|15227.7|15203.7|15226.9|15202.9|0
1601329200000|2020-09-28 21:40:00|15226.6|15202.6|15226.6|15202.6|15226.6|15202.6|15226.6|15202.6|0
1601329500000|2020-09-28 21:45:00|15226.9|15202.9|15227.2|15203.2|15227.2|15203.2|15226.9|15202.9|0
1601329800000|2020-09-28 21:50:00|15227.3|15203.3|15228.4|15204.4|15228.8|15204.8|15226.1|15202.1|0
1601330100000|2020-09-28 21:55:00|15228.5|15204.5|15229.8|15205.8|15229.8|15205.8|15227.6|15203.6|0
1601330400000|2020-09-28 22:00:00|15226.9|15202.9|15232.1|15208.1|15235.1|15211.1|15224.3|15200.3|0
1601330700000|2020-09-28 22:05:00|15232.5|15208.5|15230.8|15206.8|15233.4|15209.4|15230|15206|0
1601331000000|2020-09-28 22:10:00|15230|15206|15232.1|15208.1|15234.2|15210.2|15229.1|15205.1|0
1601331300000|2020-09-28 22:15:00|15232.5|15208.5|15235.5|15211.5|15235.9|15211.9|15230|15206|0
1601331600000|2020-09-28 22:20:00|15235.1|15211.1|15237.7|15213.7|15238.9|15214.9|15234.2|15210.2|0
1601331900000|2020-09-28 22:25:00|15238.5|15214.5|15237.7|15213.7|15238.5|15214.5|15236.8|15212.8|0
1601332200000|2020-09-28 22:30:00|15238.1|15214.1|15237.7|15213.7|15239.8|15215.8|15236.8|15212.8|0
1601332500000|2020-09-28 22:35:00|15236.8|15212.8|15242.8|15218.8|15246.6|15222.6|15236.8|15212.8|0
1601332800000|2020-09-28 22:40:00|15244|15220|15242.8|15218.8|15244.5|15220.5|15241.9|15217.9|0
1601333100000|2020-09-28 22:45:00|15241.9|15217.9|15239.3|15215.3|15241.9|15217.9|15236.9|15212.9|0
1601333700000|2020-09-28 22:55:00|15240.1|15216.1|15243.5|15219.5|15243.5|15219.5|15240.1|15216.1|0
1601334000000|2020-09-28 23:00:00|15242.6|15218.6|15244.4|15220.4|15245.2|15221.2|15242.6|15218.6|0
1601334300000|2020-09-28 23:05:00|15244.8|15220.8|15244.4|15220.4|15245.2|15221.2|15243.5|15219.5|0
1601334600000|2020-09-28 23:10:00|15243.5|15219.5|15243.6|15219.6|15244.4|15220.4|15242.6|15218.6|0
1601334900000|2020-09-28 23:15:00|15244|15220|15247|15223|15247|15223|15243.6|15219.6|0
1601335200000|2020-09-28 23:20:00|15247.9|15223.9|15251.7|15227.7|15255.2|15231.2|15247.4|15223.4|0
1601335500000|2020-09-28 23:25:00|15252.6|15228.6|15247.8|15223.8|15252.6|15228.6|15247.8|15223.8|0
1601335800000|2020-09-28 23:30:00|15248.3|15224.3|15248.7|15224.7|15250.4|15226.4|15246.1|15222.1|0
1601336100000|2020-09-28 23:35:00|15249.1|15225.1|15247.8|15223.8|15250|15226|15247.4|15223.4|0
1601336400000|2020-09-28 23:40:00|15248.2|15224.2|15249.7|15225.7|15250.6|15226.6|15247.2|15223.2|0
1601336700000|2020-09-28 23:45:00|15250.1|15226.1|15251.4|15227.4|15251.9|15227.9|15248.9|15224.9|0
1601337000000|2020-09-28 23:50:00|15252.3|15228.3|15259.2|15235.2|15259.2|15235.2|15249.7|15225.7|0
1601337300000|2020-09-28 23:55:00|15258.3|15234.3|15257.1|15233.1|15259.2|15235.2|15253.2|15229.2|0
1601337600000|2020-09-29 00:00:00|15256.3|15232.3|15251|15227|15256.3|15232.3|15248.6|15224.6|0
1601337900000|2020-09-29 00:05:00|15251.9|15227.9|15255.3|15231.3|15255.3|15231.3|15251.9|15227.9|0
1601338200000|2020-09-29 00:10:00|15256.2|15232.2|15261.7|15237.7|15261.7|15237.7|15255.7|15231.7|0
1601338500000|2020-09-29 00:15:00|15260.9|15236.9|15251.4|15227.4|15261.7|15237.7|15251|15227|0
1601338800000|2020-09-29 00:20:00|15251.2|15227.2|15246.8|15222.8|15251.2|15227.2|15243.1|15219.1|0
1601339100000|2020-09-29 00:25:00|15246.4|15222.4|15248.7|15224.7|15252.8|15228.8|15245.9|15221.9|0
1601339400000|2020-09-29 00:30:00|15249.2|15225.2|15248.3|15224.3|15252.4|15228.4|15247.1|15223.1|0
1601339700000|2020-09-29 00:35:00|15248.5|15224.5|15262.1|15238.1|15262.1|15238.1|15247.5|15223.5|0
1601340000000|2020-09-29 00:40:00|15260.9|15236.9|15254.3|15230.3|15261.6|15237.6|15253.8|15229.8|0
1601340300000|2020-09-29 00:45:00|15254.5|15230.5|15257.5|15233.5|15257.9|15233.9|15254.3|15230.3|0
1601340600000|2020-09-29 00:50:00|15257.9|15233.9|15255.8|15231.8|15260.3|15236.3|15255.8|15231.8|0
1601340900000|2020-09-29 00:55:00|15255.4|15231.4|15256.2|15232.2|15257.1|15233.1|15252.8|15228.8|0
1601341200000|2020-09-29 01:00:00|15263.8|15253.8|15276.3|15266.3|15291.3|15281.3|15253.8|15243.8|3557
1601341500000|2020-09-29 01:05:00|15278.8|15268.8|15281.3|15271.3|15286.3|15276.3|15278.8|15268.8|1100
1601341800000|2020-09-29 01:10:00|15283.8|15273.8|15271.3|15261.3|15286.3|15276.3|15258.8|15248.8|1847
1601342100000|2020-09-29 01:15:00|15268.8|15258.8|15263.8|15253.8|15278.8|15268.8|15226.3|15216.3|2464
1601342400000|2020-09-29 01:20:00|15266.3|15256.3|15256.3|15246.3|15288.8|15278.8|15253.8|15243.8|2828
1601342700000|2020-09-29 01:25:00|15253.8|15243.8|15243.8|15233.8|15253.8|15243.8|15233.8|15223.8|3672
1601343000000|2020-09-29 01:30:00|15241.3|15231.3|15223.8|15213.8|15266.3|15256.3|15208.8|15198.8|12855
1601343300000|2020-09-29 01:35:00|15221.3|15211.3|15223.8|15213.8|15231.3|15221.3|15206.3|15196.3|5380
1601343600000|2020-09-29 01:40:00|15221.3|15211.3|15198.8|15188.8|15223.8|15213.8|15196.3|15186.3|4207
1601343900000|2020-09-29 01:45:00|15196.3|15186.3|15161.3|15151.3|15203.8|15193.8|15161.3|15151.3|5811
1601344200000|2020-09-29 01:50:00|15163.8|15153.8|15201.3|15191.3|15201.3|15191.3|15158.8|15148.8|5455
1601344500000|2020-09-29 01:55:00|15203.8|15193.8|15211.3|15201.3|15213.8|15203.8|15196.3|15186.3|4178
1601344800000|2020-09-29 02:00:00|15213.8|15203.8|15201.3|15191.3|15221.3|15211.3|15178.8|15168.8|4953
1601345100000|2020-09-29 02:05:00|15198.8|15188.8|15213.8|15203.8|15213.8|15203.8|15183.8|15173.8|3606
1601345400000|2020-09-29 02:10:00|15216.3|15206.3|15241.3|15231.3|15246.3|15236.3|15216.3|15206.3|4568
1601345700000|2020-09-29 02:15:00|15243.8|15233.8|15216.3|15206.3|15246.3|15236.3|15216.3|15206.3|2600
1601346000000|2020-09-29 02:20:00|15218.8|15208.8|15213.8|15203.8|15218.8|15208.8|15198.8|15188.8|2672
1601346300000|2020-09-29 02:25:00|15216.3|15206.3|15231.3|15221.3|15231.3|15221.3|15208.8|15198.8|1743
1601346600000|2020-09-29 02:30:00|15233.8|15223.8|15198.8|15188.8|15233.8|15223.8|15198.8|15188.8|2636
1601346900000|2020-09-29 02:35:00|15201.3|15191.3|15178.8|15168.8|15206.3|15196.3|15178.8|15168.8|2687
1601347200000|2020-09-29 02:40:00|15181.3|15171.3|15193.8|15183.8|15196.3|15186.3|15176.3|15166.3|2467
1601347500000|2020-09-29 02:45:00|15198.8|15188.8|15196.3|15186.3|15201.3|15191.3|15181.3|15171.3|2491
1601347800000|2020-09-29 02:50:00|15198.8|15188.8|15181.3|15171.3|15198.8|15188.8|15173.8|15163.8|2125
1601348100000|2020-09-29 02:55:00|15183.8|15173.8|15188.8|15178.8|15193.8|15183.8|15173.8|15163.8|1969
1601348400000|2020-09-29 03:00:00|15191.3|15181.3|15173.8|15163.8|15191.3|15181.3|15166.3|15156.3|3309
1601348700000|2020-09-29 03:05:00|15176.3|15166.3|15188.8|15178.8|15196.3|15186.3|15176.3|15166.3|2311
1601349000000|2020-09-29 03:10:00|15191.3|15181.3|15188.8|15178.8|15196.3|15186.3|15178.8|15168.8|1476
1601349300000|2020-09-29 03:15:00|15191.3|15181.3|15168.8|15158.8|15191.3|15181.3|15166.3|15156.3|2438
1601349600000|2020-09-29 03:20:00|15166.3|15156.3|15183.8|15173.8|15188.8|15178.8|15166.3|15156.3|1579
1601349900000|2020-09-29 03:25:00|15186.3|15176.3|15183.8|15173.8|15188.8|15178.8|15178.8|15168.8|1468
1601350200000|2020-09-29 03:30:00|15186.3|15176.3|15181.3|15171.3|15186.3|15176.3|15176.3|15166.3|1081
1601350500000|2020-09-29 03:35:00|15183.8|15173.8|15198.8|15188.8|15198.8|15188.8|15183.8|15173.8|655
1601350800000|2020-09-29 03:40:00|15201.3|15191.3|15201.3|15191.3|15206.3|15196.3|15196.3|15186.3|1008
1601351100000|2020-09-29 03:45:00|15198.8|15188.8|15196.3|15186.3|15198.8|15188.8|15193.8|15183.8|381
1601351400000|2020-09-29 03:50:00|15198.8|15188.8|15188.8|15178.8|15198.8|15188.8|15181.3|15171.3|718
1601351700000|2020-09-29 03:55:00|15186.3|15176.3|15188.8|15178.8|15193.8|15183.8|15186.3|15176.3|188
1601352000000|2020-09-29 04:00:00|15193.8|15183.8|15196.3|15186.3|15196.3|15186.3|15191.3|15181.3|75
1601352300000|2020-09-29 04:05:00|15193.8|15183.8|15196.3|15186.3|15198.8|15188.8|15191.3|15181.3|245
1601352600000|2020-09-29 04:10:00|15198.8|15188.8|15203.8|15193.8|15203.8|15193.8|15193.8|15183.8|115
1601352900000|2020-09-29 04:15:00|15201.3|15191.3|15198.8|15188.8|15203.8|15193.8|15198.8|15188.8|130
1601353200000|2020-09-29 04:20:00|15203.8|15193.8|15206.3|15196.3|15206.3|15196.3|15198.8|15188.8|524
1601353500000|2020-09-29 04:25:00|15203.8|15193.8|15208.8|15198.8|15208.8|15198.8|15203.8|15193.8|137
1601353800000|2020-09-29 04:30:00|15206.3|15196.3|15206.3|15196.3|15208.8|15198.8|15201.3|15191.3|482
1601354100000|2020-09-29 04:35:00|15203.8|15193.8|15203.8|15193.8|15208.8|15198.8|15203.8|15193.8|65
1601354400000|2020-09-29 04:40:00|15201.3|15191.3|15203.8|15193.8|15203.8|15193.8|15201.3|15191.3|102
1601354700000|2020-09-29 04:45:00|15198.8|15188.8|15211.3|15201.3|15211.3|15201.3|15198.8|15188.8|321
1601355000000|2020-09-29 04:50:00|15208.8|15198.8|15201.3|15191.3|15211.3|15201.3|15201.3|15191.3|200
1601355300000|2020-09-29 04:55:00|15203.8|15193.8|15203.8|15193.8|15203.8|15193.8|15198.8|15188.8|513
1601355600000|2020-09-29 05:00:00|15201.3|15191.3|15221.3|15211.3|15223.8|15213.8|15201.3|15191.3|4426
1601355900000|2020-09-29 05:05:00|15223.8|15213.8|15196.3|15186.3|15228.8|15218.8|15196.3|15186.3|2008
1601356200000|2020-09-29 05:10:00|15193.8|15183.8|15188.8|15178.8|15198.8|15188.8|15183.8|15173.8|1673
1601356500000|2020-09-29 05:15:00|15186.3|15176.3|15156.3|15146.3|15188.8|15178.8|15156.3|15146.3|3477
1601356800000|2020-09-29 05:20:00|15153.8|15143.8|15146.3|15136.3|15156.3|15146.3|15146.3|15136.3|3488
1601357100000|2020-09-29 05:25:00|15148.8|15138.8|15136.3|15126.3|15153.8|15143.8|15131.3|15121.3|2665
1601357400000|2020-09-29 05:30:00|15133.8|15123.8|15136.3|15126.3|15143.8|15133.8|15123.8|15113.8|1971
1601357700000|2020-09-29 05:35:00|15138.8|15128.8|15143.8|15133.8|15153.8|15143.8|15136.3|15126.3|1756
1601358000000|2020-09-29 05:40:00|15141.3|15131.3|15143.8|15133.8|15148.8|15138.8|15136.3|15126.3|935
1601358300000|2020-09-29 05:45:00|15146.3|15136.3|15158.8|15148.8|15171.3|15161.3|15143.8|15133.8|2579
1601358600000|2020-09-29 05:50:00|15156.3|15146.3|15158.8|15148.8|15171.3|15161.3|15153.8|15143.8|1197
1601358900000|2020-09-29 05:55:00|15161.3|15151.3|15181.3|15171.3|15188.8|15178.8|15153.8|15143.8|1841
1601359200000|2020-09-29 06:00:00|15183.8|15173.8|15183.8|15173.8|15193.8|15183.8|15176.3|15166.3|2902
1601359500000|2020-09-29 06:05:00|15186.3|15176.3|15221.3|15211.3|15221.3|15211.3|15183.8|15173.8|4614
1601359800000|2020-09-29 06:10:00|15223.8|15213.8|15201.3|15191.3|15233.8|15223.8|15198.8|15188.8|4593
1601360100000|2020-09-29 06:15:00|15198.8|15188.8|15183.8|15173.8|15208.8|15198.8|15181.3|15171.3|3729
1601360400000|2020-09-29 06:20:00|15186.3|15176.3|15171.3|15161.3|15186.3|15176.3|15163.8|15153.8|4409
1601360700000|2020-09-29 06:25:00|15168.8|15158.8|15168.8|15158.8|15186.3|15176.3|15166.3|15156.3|2840
1601361000000|2020-09-29 06:30:00|15171.3|15161.3|15148.8|15138.8|15173.8|15163.8|15136.3|15126.3|4566
1601361300000|2020-09-29 06:35:00|15151.3|15141.3|15141.3|15131.3|15151.3|15141.3|15138.8|15128.8|3003
1601361600000|2020-09-29 06:40:00|15143.8|15133.8|15141.3|15131.3|15146.3|15136.3|15131.3|15121.3|3427
1601361900000|2020-09-29 06:45:00|15143.8|15133.8|15143.8|15133.8|15156.3|15146.3|15141.3|15131.3|3335
1601362200000|2020-09-29 06:50:00|15141.3|15131.3|15141.3|15131.3|15143.8|15133.8|15131.3|15121.3|3245
1601362500000|2020-09-29 06:55:00|15138.8|15128.8|15118.8|15108.8|15146.3|15136.3|15113.8|15103.8|7218
1601362800000|2020-09-29 07:00:00|15121.3|15106.3|15103.8|15091.3|15123.8|15111.3|15101.3|15088.8|3403
1601363100000|2020-09-29 07:05:00|15101.3|15088.8|15103.8|15091.3|15106.3|15093.8|15093.8|15081.3|2928
1601363400000|2020-09-29 07:10:00|15106.3|15088.8|15108.8|15096.3|15113.8|15101.3|15101.3|15086.3|1423
1601363700000|2020-09-29 07:15:00|15106.3|15093.8|15111.3|15098.8|15116.3|15103.8|15103.8|15091.3|1277
1601364000000|2020-09-29 07:20:00|15108.8|15096.3|15123.8|15111.3|15128.8|15116.3|15108.8|15093.8|1550
1601364300000|2020-09-29 07:25:00|15126.3|15113.8|15121.3|15108.8|15126.3|15113.8|15121.3|15108.8|1034
1601364600000|2020-09-29 07:30:00|15123.8|15111.3|15126.3|15113.8|15128.8|15116.3|15121.3|15108.8|456
1601364900000|2020-09-29 07:35:00|15123.8|15111.3|15128.8|15113.8|15128.8|15116.3|15121.3|15108.8|759
1601365200000|2020-09-29 07:40:00|15126.3|15116.3|15128.8|15116.3|15133.8|15121.3|15121.3|15108.8|648
1601365500000|2020-09-29 07:45:00|15131.3|15118.8|15126.3|15113.8|15131.3|15118.8|15126.3|15113.8|378
1601365800000|2020-09-29 07:50:00|15131.3|15118.8|15138.8|15126.3|15138.8|15126.3|15128.8|15116.3|542
1601366100000|2020-09-29 07:55:00|15141.3|15128.8|15136.3|15123.8|15143.8|15131.3|15136.3|15123.8|705
1601366400000|2020-09-29 08:00:00|15138.8|15126.3|15128.8|15116.3|15148.8|15133.8|15126.3|15113.8|1727
1601366700000|2020-09-29 08:05:00|15131.3|15118.8|15126.3|15113.8|15131.3|15118.8|15123.8|15111.3|495
1601367000000|2020-09-29 08:10:00|15128.8|15116.3|15133.8|15121.3|15133.8|15121.3|15121.3|15108.8|327
1601367300000|2020-09-29 08:15:00|15136.3|15123.8|15141.3|15128.8|15143.8|15131.3|15136.3|15123.8|808
1601367600000|2020-09-29 08:20:00|15143.8|15131.3|15143.8|15131.3|15146.3|15133.8|15138.8|15126.3|685
1601367900000|2020-09-29 08:25:00|15146.3|15133.8|15143.8|15131.3|15148.8|15136.3|15138.8|15126.3|683
1601368200000|2020-09-29 08:30:00|15148|15124|15161.7|15137.7|15166.2|15142.2|15144.8|15120.8|2
1601368500000|2020-09-29 08:35:00|15159.3|15135.3|15162.8|15138.8|15165.1|15141.1|15157.4|15133.4|182
1601368800000|2020-09-29 08:40:00|15163|15139|15153.3|15129.3|15169.4|15145.4|15148.8|15124.8|0
1601369100000|2020-09-29 08:45:00|15153.7|15129.7|15143.5|15119.5|15168.7|15144.7|15143.3|15119.3|0
1601369400000|2020-09-29 08:50:00|15143.7|15119.7|15143.1|15119.1|15149.3|15125.3|15141.6|15117.6|0
1601369700000|2020-09-29 08:55:00|15143.3|15119.3|15153.4|15129.4|15157|15133|15142.9|15118.9|0
1601370000000|2020-09-29 09:00:00|15148.8|15136.3|15136.3|15123.8|15151.3|15138.8|15136.3|15123.8|281
1601370300000|2020-09-29 09:05:00|15133.8|15121.3|15138.8|15123.8|15141.3|15128.8|15131.3|15118.8|367
1601370600000|2020-09-29 09:10:00|15136.3|15126.3|15133.8|15121.3|15138.8|15126.3|15131.3|15118.8|433
1601370900000|2020-09-29 09:15:00|15131.3|15118.8|15131.3|15118.8|15136.3|15123.8|15131.3|15116.3|424
1601371200000|2020-09-29 09:20:00|15128.8|15116.3|15123.8|15111.3|15128.8|15116.3|15118.8|15106.3|766
1601371500000|2020-09-29 09:25:00|15121.3|15108.8|15126.3|15113.8|15126.3|15113.8|15121.3|15108.8|395
1601371800000|2020-09-29 09:30:00|15123.8|15111.3|15131.3|15118.8|15131.3|15118.8|15118.8|15106.3|365
1601372100000|2020-09-29 09:35:00|15133.8|15121.3|15141.3|15128.8|15143.8|15131.3|15133.8|15121.3|153
1601372400000|2020-09-29 09:40:00|15143.8|15131.3|15143.8|15131.3|15143.8|15131.3|15141.3|15128.8|54
1601372700000|2020-09-29 09:45:00|15146.3|15133.8|15136.3|15123.8|15148.8|15133.8|15136.3|15123.8|131
1601373000000|2020-09-29 09:50:00|15138.8|15126.3|15138.8|15126.3|15141.3|15128.8|15133.8|15121.3|73
1601373300000|2020-09-29 09:55:00|15141.3|15123.8|15143.8|15131.3|15146.3|15131.3|15138.8|15123.8|188
1601373600000|2020-09-29 10:00:00|15141.3|15128.8|15141.3|15128.8|15143.8|15131.3|15136.3|15123.8|189
1601373900000|2020-09-29 10:05:00|15143.8|15131.3|15143.8|15131.3|15146.3|15133.8|15141.3|15128.8|66
1601374200000|2020-09-29 10:10:00|15146.3|15133.8|15148.8|15136.3|15151.3|15138.8|15143.8|15131.3|171
1601374500000|2020-09-29 10:15:00|15146.3|15133.8|15151.3|15138.8|15153.8|15141.3|15146.3|15133.8|110
1601374800000|2020-09-29 10:20:00|15153.8|15141.3|15153.8|15138.8|15153.8|15141.3|15148.8|15136.3|84
1601375100000|2020-09-29 10:25:00|15151.3|15141.3|15153.8|15141.3|15153.8|15141.3|15148.8|15136.3|12
1601375400000|2020-09-29 10:30:00|15151.3|15138.8|15143.8|15131.3|15151.3|15138.8|15143.8|15131.3|436
1601375700000|2020-09-29 10:35:00|15141.3|15128.8|15143.8|15131.3|15143.8|15131.3|15138.8|15126.3|48
1601376000000|2020-09-29 10:40:00|15141.3|15128.8|15133.8|15121.3|15146.3|15133.8|15133.8|15121.3|152
1601376300000|2020-09-29 10:45:00|15136.3|15123.8|15136.3|15123.8|15138.8|15123.8|15133.8|15121.3|106
1601376600000|2020-09-29 10:50:00|15133.8|15121.3|15136.3|15121.3|15138.8|15126.3|15133.8|15121.3|144
1601376900000|2020-09-29 10:55:00|15133.8|15123.8|15133.8|15121.3|15138.8|15126.3|15131.3|15118.8|278
1601377200000|2020-09-29 11:00:00|15136.3|15123.8|15138.8|15126.3|15143.8|15131.3|15136.3|15123.8|177
1601377500000|2020-09-29 11:05:00|15141.3|15128.8|15141.3|15128.8|15143.8|15128.8|15136.3|15123.8|177
1601377800000|2020-09-29 11:10:00|15143.8|15131.3|15143.8|15131.3|15148.8|15133.8|15143.8|15131.3|348
1601378100000|2020-09-29 11:15:00|15146.3|15133.8|15138.8|15126.3|15146.3|15133.8|15138.8|15126.3|70
1601378400000|2020-09-29 11:20:00|15141.3|15128.8|15138.8|15126.3|15141.3|15128.8|15136.3|15123.8|192
1601378700000|2020-09-29 11:25:00|15141.3|15128.8|15138.8|15126.3|15143.8|15131.3|15138.8|15126.3|46
1601379000000|2020-09-29 11:30:00|15141.3|15128.8|15138.8|15126.3|15141.3|15128.8|15136.3|15123.8|61
1601379300000|2020-09-29 11:35:00|15141.3|15128.8|15143.8|15131.3|15143.8|15131.3|15138.8|15126.3|77
1601379600000|2020-09-29 11:40:00|15141.3|15128.8|15143.8|15131.3|15143.8|15131.3|15141.3|15128.8|56
1601379900000|2020-09-29 11:45:00|15141.3|15128.8|15143.8|15131.3|15143.8|15131.3|15138.8|15126.3|60
1601380200000|2020-09-29 11:50:00|15141.3|15128.8|15141.3|15128.8|15143.8|15131.3|15141.3|15128.8|31
1601380500000|2020-09-29 11:55:00|15143.8|15131.3|15143.8|15131.3|15143.8|15131.3|15138.8|15126.3|43
1601380800000|2020-09-29 12:00:00|15141.3|15128.8|15136.3|15123.8|15141.3|15128.8|15133.8|15121.3|49
1601381100000|2020-09-29 12:05:00|15133.8|15121.3|15136.3|15123.8|15136.3|15123.8|15133.8|15121.3|7
1601381400000|2020-09-29 12:10:00|15138.8|15121.3|15136.3|15123.8|15138.8|15123.8|15136.3|15121.3|87
1601381700000|2020-09-29 12:15:00|15138.8|15121.3|15146.3|15133.8|15146.3|15133.8|15138.8|15121.3|292
1601382000000|2020-09-29 12:20:00|15148.8|15136.3|15148.8|15136.3|15151.3|15138.8|15148.8|15136.3|54
1601382300000|2020-09-29 12:25:00|15151.3|15133.8|15148.8|15136.3|15151.3|15136.3|15146.3|15133.8|16
1601382600000|2020-09-29 12:30:00|15151.3|15138.8|15148.8|15136.3|15151.3|15138.8|15148.8|15136.3|28
1601382900000|2020-09-29 12:35:00|15146.3|15133.8|15151.3|15138.8|15153.8|15141.3|15146.3|15133.8|131
1601383200000|2020-09-29 12:40:00|15148.8|15136.3|15148.8|15136.3|15151.3|15138.8|15148.8|15136.3|33
1601383500000|2020-09-29 12:45:00|15151.3||15148.8||15151.3||15148.8||24
1601383800000|2020-09-29 12:50:00|15146.3|15133.8|15143.8|15131.3|15146.3|15133.8|15141.3|15128.8|84
1601384100000|2020-09-29 12:55:00|15141.3|15128.8|15151.3|15138.8|15153.8|15138.8|15141.3|15128.8|189
1601384400000|2020-09-29 13:00:00|15153.8|15141.3|15156.3|15143.8|15158.8|15146.3|15153.8|15141.3|173
1601384700000|2020-09-29 13:05:00|15153.8|15141.3|15158.8|15146.3|15158.8|15146.3|15153.8|15141.3|157
1601385000000|2020-09-29 13:10:00|15156.3|15143.8|15156.3|15143.8|15158.8|15146.3|15153.8|15141.3|113
1601385300000|2020-09-29 13:15:00|15158.8|15146.3|15151.3|15138.8|15158.8|15146.3|15148.8|15136.3|88
1601385600000|2020-09-29 13:20:00|15153.8|15136.3|15151.3|15138.8|15153.8|15141.3|15148.8|15136.3|19
1601385900000|2020-09-29 13:25:00|15153.8|15136.3|15151.3|15138.8|15153.8|15141.3|15148.8|15136.3|35
1601386200000|2020-09-29 13:30:00|15148.8|15136.3|15153.8|15141.3|15156.3|15143.8|15148.8|15136.3|398
1601386500000|2020-09-29 13:35:00|15156.3|15143.8|15158.8|15146.3|15161.3|15148.8|15153.8|15141.3|224
1601386800000|2020-09-29 13:40:00|15161.3|15148.8|15151.3|15138.8|15161.3|15148.8|15148.8|15136.3|148
1601387100000|2020-09-29 13:45:00|15148.8|15136.3|15158.8|15146.3|15163.8|15151.3|15148.8|15136.3|174
1601387400000|2020-09-29 13:50:00|15161.3|15148.8|15156.3|15143.8|15161.3|15148.8|15151.3|15138.8|76
1601387700000|2020-09-29 13:55:00|15158.8|15146.3|15153.8|15141.3|15158.8|15146.3|15148.8|15136.3|74
1601388000000|2020-09-29 14:00:00|15156.3|15143.8|15161.3|15148.8|15163.8|15151.3|15151.3|15136.3|119
1601388300000|2020-09-29 14:05:00|15163.8|15151.3|15158.8|15146.3|15166.3|15151.3|15153.8|15141.3|147
1601388600000|2020-09-29 14:10:00|15161.3|15148.8|15161.3|15148.8|15163.8|15151.3|15158.8|15146.3|125
1601388900000|2020-09-29 14:15:00|15163.8|15151.3|15161.3|15148.8|15166.3|15153.8|15158.8|15146.3|194
1601389200000|2020-09-29 14:20:00|15163.8|15146.3|15163.8|15151.3|15166.3|15153.8|15161.3|15146.3|187
1601389500000|2020-09-29 14:25:00|15166.3|15153.8|15166.3|15153.8|15168.8|15156.3|15158.8|15146.3|339
1601389800000|2020-09-29 14:30:00|15168.8|15156.3|15161.3|15148.8|15168.8|15156.3|15161.3|15148.8|205
1601390100000|2020-09-29 14:35:00|15158.8|15146.3|15153.8|15141.3|15161.3|15148.8|15148.8|15136.3|234
1601390400000|2020-09-29 14:40:00|15156.3|15143.8|15163.8|15151.3|15163.8|15151.3|15153.8|15141.3|263
1601390700000|2020-09-29 14:45:00|15161.3|15148.8|15166.3|15153.8|15166.3|15153.8|15153.8|15141.3|484
1601391000000|2020-09-29 14:50:00|15168.8|15156.3|15166.3|15153.8|15171.3|15158.8|15161.3|15146.3|235
1601391300000|2020-09-29 14:55:00|15168.8|15156.3|15168.8|15156.3|15171.3|15158.8|15168.8|15156.3|175
1601391600000|2020-09-29 15:00:00|15171.3|15158.8|15171.3|15158.8|15171.3|15158.8|15163.8|15151.3|250
1601391900000|2020-09-29 15:05:00|15168.8|15156.3|15168.8|15156.3|15176.3|15163.8|15166.3|15153.8|308
1601392200000|2020-09-29 15:10:00|15171.3|15158.8|15173.8|15161.3|15176.3|15163.8|15171.3|15156.3|143
1601392500000|2020-09-29 15:15:00|15176.3|15163.8|15178.8|15166.3|15178.8|15166.3|15176.3|15163.8|144
1601392800000|2020-09-29 15:20:00|15181.3|15168.8|15183.8|15171.3|15183.8|15171.3|15181.3|15168.8|163
1601393100000|2020-09-29 15:25:00|15181.3|15168.8|15178.8|15166.3|15181.3|15168.8|15176.3|15163.8|275
1601393400000|2020-09-29 15:30:00|15176.3|15163.8|15178.8|15166.3|15178.8|15166.3|15173.8|15161.3|200
1601393700000|2020-09-29 15:35:00|15176.3|15163.8|15178.8|15166.3|15178.8|15166.3|15176.3|15163.8|109
1601394000000|2020-09-29 15:40:00|15176.3|15163.8|15163.8|15151.3|15176.3|15163.8|15158.8|15146.3|407
1601394300000|2020-09-29 15:45:00|15161.3|15148.8|15163.8|15151.3|15166.3|15153.8|15161.3|15148.8|137
1601394600000|2020-09-29 15:50:00|15166.3|15153.8|15171.3|15158.8|15173.8|15161.3|15166.3|15153.8|163
1601394900000|2020-09-29 15:55:00|15173.8|15161.3|15171.3|15158.8|15176.3|15163.8|15171.3|15158.8|173
1601395200000|2020-09-29 16:00:00|15173.8|15161.3|15168.8|15156.3|15173.8|15161.3|15168.8|15156.3|137
1601395500000|2020-09-29 16:05:00|15171.3|15158.8|15176.3|15163.8|15176.3|15163.8|15171.3|15158.8|113
1601395800000|2020-09-29 16:10:00|15173.8|15161.3|15173.8|15161.3|15176.3|15163.8|15173.8|15161.3|104
1601396100000|2020-09-29 16:15:00|15171.3|15158.8|15173.8|15161.3|15176.3|15163.8|15171.3|15158.8|115
1601396400000|2020-09-29 16:20:00|15176.3|15163.8|15173.8|15161.3|15176.3|15163.8|15173.8|15161.3|69
1601396700000|2020-09-29 16:25:00|15176.3|15163.8|15178.8|15166.3|15178.8|15166.3|15173.8|15161.3|86
1601397000000|2020-09-29 16:30:00|15181.3|15168.8|15181.3|15168.8|15181.3|15168.8|15178.8|15168.8|57
1601397300000|2020-09-29 16:35:00|15183.8|15171.3|15193.8|15181.3|15196.3|15183.8|15183.8|15171.3|710
1601397600000|2020-09-29 16:40:00|15196.3|15183.8|15196.3|15183.8|15196.3|15183.8|15193.8|15181.3|131
1601397900000|2020-09-29 16:45:00|15193.8|15181.3|15193.8|15181.3|15198.8|15186.3|15193.8|15181.3|177
1601398200000|2020-09-29 16:50:00|15196.3|15183.8|15196.3|15183.8|15198.8|15183.8|15196.3|15183.8|75
1601398500000|2020-09-29 16:55:00|15198.8|15186.3|15203.8|15191.3|15206.3|15193.8|15198.8|15186.3|288
1601398800000|2020-09-29 17:00:00|15201.3|15188.8|15201.3|15188.8|15201.3|15188.8|15198.8|15186.3|102
1601399100000|2020-09-29 17:05:00|15198.8|15186.3|15191.3|15178.8|15198.8|15186.3|15191.3|15178.8|124
1601399400000|2020-09-29 17:10:00|15193.8|15181.3|15193.8|15181.3|15196.3|15183.8|15191.3|15178.8|181
1601399700000|2020-09-29 17:15:00|15196.3|15183.8|15206.3|15193.8|15206.3|15193.8|15196.3|15181.3|141
1601400000000|2020-09-29 17:20:00|15203.8|15191.3|15206.3|15193.8|15206.3|15193.8|15203.8|15191.3|145
1601400300000|2020-09-29 17:25:00|15203.8|15191.3|15208.8|15196.3|15208.8|15196.3|15203.8|15191.3|157
1601400600000|2020-09-29 17:30:00|15211.3|15198.8|15211.3|15198.8|15211.3|15198.8|15208.8|15196.3|124
1601400900000|2020-09-29 17:35:00|15213.8|15201.3|15208.8|15196.3|15213.8|15201.3|15208.8|15196.3|188
1601401200000|2020-09-29 17:40:00|15211.3|15198.8|15208.8|15196.3|15213.8|15198.8|15208.8|15196.3|116
1601401500000|2020-09-29 17:45:00|15211.3|15198.8|15208.8|15196.3|15211.3|15198.8|15208.8|15196.3|93
1601401800000|2020-09-29 17:50:00|15211.3|15198.8|15221.3|15208.8|15221.3|15208.8|15211.3|15198.8|374
1601402100000|2020-09-29 17:55:00|15223.8|15211.3|15231.3|15218.8|15231.3|15218.8|15221.3|15211.3|275
1601402400000|2020-09-29 18:00:00|15233.8|15221.3|15226.3|15213.8|15236.3|15221.3|15226.3|15213.8|230
1601402700000|2020-09-29 18:05:00|15228.8|15216.3|15228.8|15216.3|15228.8|15216.3|15223.8|15211.3|118
1601403000000|2020-09-29 18:10:00|15231.3|15218.8|15233.8|15221.3|15233.8|15221.3|15228.8|15216.3|131
1601403300000|2020-09-29 18:15:00|15231.3|15218.8|15238.8|15226.3|15238.8|15226.3|15231.3|15218.8|163
1601403600000|2020-09-29 18:20:00|15241.3|15228.8|15238.8|15226.3|15241.3|15228.8|15238.8|15226.3|138
1601403900000|2020-09-29 18:25:00|15241.3|15228.8|15246.3|15233.8|15246.3|15233.8|15238.8|15228.8|159
1601404200000|2020-09-29 18:30:00|15248.8|15236.3|15246.3|15233.8|15251.3|15236.3|15246.3|15233.8|223
1601404500000|2020-09-29 18:35:00|15243.8|15231.3|15243.8|15231.3|15246.3|15233.8|15243.8|15231.3|171
1601404800000|2020-09-29 18:40:00|15241.3|15228.8|15242.6|15232.6|15243.8|15232.6|15238.8|15226.3|107
1601405100000|2020-09-29 18:45:00|15240.1|15230.1|15240.1|15230.1|15242.6|15232.6|15237.6|15227.6|219
1601405400000|2020-09-29 18:50:00|15241.3|15231.3|15240.1|15230.1|15245.1|15235.1|15240.1|15230.1|156
1601405700000|2020-09-29 18:55:00|15241.3|15231.3|15240.1|15230.1|15242.6|15232.6|15240.1|15230.1|91
1601406000000|2020-09-29 19:00:00|15241.3|15231.3|15238.8|15228.8|15242.6|15232.6|15237.6|15227.6|89
1601406300000|2020-09-29 19:05:00|15237.6|15227.6|15237.6|15227.6|15240.1|15230.1|15237.6|15227.6|73
1601406600000|2020-09-29 19:10:00|15236.3|15226.3|15236.3|15226.3|15240.1|15230.1|15235.1|15225.1|115
1601406900000|2020-09-29 19:15:00|15237.6|15227.6|15240.1|15230.1|15240.1|15230.1|15235.1|15225.1|60
1601407200000|2020-09-29 19:20:00|15238.8|15228.8|15233.8|15223.8|15238.8|15228.8|15232.6|15222.6|104
1601407500000|2020-09-29 19:25:00|15232.6|15222.6|15232.6|15222.6|15233.8|15223.8|15231.3|15221.3|44
1601407800000|2020-09-29 19:30:00|15231.3|15221.3|15235.1|15225.1|15237.6|15227.6|15230.1|15220.1|39
1601408100000|2020-09-29 19:35:00|15233.8|15223.8|15231.3|15221.3|15235.1|15225.1|15230.1|15220.1|84
1601408400000|2020-09-29 19:40:00|15230.1|15220.1|15226.3|15216.3|15230.1|15220.1|15225.1|15215.1|73
1601408700000|2020-09-29 19:45:00|15227.6|15217.6|15227.6|15217.6|15228.8|15218.8|15225.1|15215.1|90
1601409000000|2020-09-29 19:50:00|15228.8|15218.8|15218.8|15208.8|15230.1|15220.1|15217.6|15207.6|390
1601409300000|2020-09-29 19:55:00|15217.6|15207.6|15207.6|15197.6|15220.1|15210.1|15207.6|15197.6|297
1601409600000|2020-09-29 20:00:00|15208.8|15198.8|15216.3|15206.3|15217.6|15207.6|15207.6|15197.6|198
1601409900000|2020-09-29 20:05:00|15217.6|15207.6|15217.6|15207.6|15217.6|15207.6|15216.3|15206.3|12
1601410200000|2020-09-29 20:10:00|15216.3|15206.3|15215.1|15205.1|15217.6|15207.6|15215.1|15205.1|106
1601410500000|2020-09-29 20:15:00|15223.2|15199.2|15221.2|15197.2|15223.5|15199.5|15220|15196|19
1601410800000|2020-09-29 20:20:00|15221.5|15197.5|15220.6|15196.6|15221.8|15197.8|15220.1|15196.1|1
1601411100000|2020-09-29 20:25:00|15221.1|15197.1|15221.3|15197.3|15221.9|15197.9|15220.6|15196.6|2
1601411400000|2020-09-29 20:30:00|15223.7|15199.7|15221.2|15197.2|15227.9|15203.9|15219.5|15195.5|17
1601411700000|2020-09-29 20:35:00|15222.1|15198.1|15219.8|15195.8|15222.4|15198.4|15218.1|15194.1|6
1601412000000|2020-09-29 20:40:00|15220.7|15196.7|15217.6|15193.6|15221.5|15197.5|15217.6|15193.6|44
1601412300000|2020-09-29 20:45:00|15218.4|15194.4|15217.7|15193.7|15221.9|15197.9|15217.6|15193.6|200
1601412600000|2020-09-29 20:50:00|15218.6|15194.6|15209.1|15185.1|15218.6|15194.6|15206.6|15182.6|64
1601412900000|2020-09-29 20:55:00|15208.3|15184.3|15205.8|15181.8|15211.7|15187.7|15205.7|15181.7|74
1601413200000|2020-09-29 21:00:00|15205.2|15181.2|15203.7|15179.7|15205.2|15181.2|15203.7|15179.7|3
1601413500000|2020-09-29 21:05:00|15203.4|15179.4|15202.8|15178.8|15204.3|15180.3|15202.4|15178.4|0
1601413800000|2020-09-29 21:10:00|15203.5|15179.5|15203.5|15179.5|15204.3|15180.3|15202.5|15178.5|2
1601414100000|2020-09-29 21:15:00|15202.9|15178.9|15203.2|15179.2|15203.8|15179.8|15202.4|15178.4|0
1601414400000|2020-09-29 21:20:00|15203.3|15179.3|15202.1|15178.1|15203.3|15179.3|15201.7|15177.7|0
1601414700000|2020-09-29 21:25:00|15202.5|15178.5|15201.7|15177.7|15202.5|15178.5|15201.4|15177.4|0
1601415000000|2020-09-29 21:30:00|15201.4|15177.4|15201.5|15177.5|15201.8|15177.8|15201.4|15177.4|0
1601415300000|2020-09-29 21:35:00|15201.4|15177.4|15201.4|15177.4|15201.7|15177.7|15201.4|15177.4|0
1601415600000|2020-09-29 21:40:00|15201.3|15177.3|15201.2|15177.2|15201.4|15177.4|15201.2|15177.2|0
1601415900000|2020-09-29 21:45:00|15201.3|15177.3|15202.2|15178.2|15202.2|15178.2|15201.3|15177.3|0
1601416200000|2020-09-29 21:50:00|15202.1|15178.1|15201.8|15177.8|15202.2|15178.2|15200.8|15176.8|0
1601416500000|2020-09-29 21:55:00|15200.9|15176.9|15201.9|15177.9|15203.2|15179.2|15200.9|15176.9|0
1601416800000|2020-09-29 22:00:00|15204|15180|15208.7|15184.7|15210.4|15186.4|15198.8|15174.8|0
1601417100000|2020-09-29 22:05:00|15209.1|15185.1|15212.1|15188.1|15213|15189|15207.9|15183.9|0
1601417400000|2020-09-29 22:10:00|15212.5|15188.5|15215.6|15191.6|15215.6|15191.6|15211.7|15187.7|0
1601417700000|2020-09-29 22:15:00|15216.1|15192.1|15216.9|15192.9|15217.8|15193.8|15213.9|15189.9|0
1601418000000|2020-09-29 22:20:00|15216.1|15192.1|15213.5|15189.5|15217.8|15193.8|15213.5|15189.5|0
1601418300000|2020-09-29 22:25:00|15212.7|15188.7|15213.5|15189.5|15213.5|15189.5|15210.9|15186.9|0
1601418600000|2020-09-29 22:30:00|15214.4|15190.4|15209.2|15185.2|15217.8|15193.8|15208.4|15184.4|0
1601418900000|2020-09-29 22:35:00|15210.1|15186.1|15212.7|15188.7|15214.4|15190.4|15206.7|15182.7|0
1601419200000|2020-09-29 22:40:00|15212.2|15188.2|15214.4|15190.4|15214.4|15190.4|15212.2|15188.2|0
1601419500000|2020-09-29 22:45:00|15215.9|15191.9|15216.7|15192.7|15217.1|15193.1|15215.9|15191.9|0
1601419800000|2020-09-29 22:50:00|15217.6|15193.6|15229.7|15205.7|15233.4|15209.4|15217.6|15193.6|0
1601420100000|2020-09-29 22:55:00|15228.9|15204.9|15225.4|15201.4|15229.7|15205.7|15224.6|15200.6|0
1601420400000|2020-09-29 23:00:00|15224.6|15200.6|15225.9|15201.9|15227.6|15203.6|15224.6|15200.6|0
1601420700000|2020-09-29 23:05:00|15226.8|15202.8|15233.6|15209.6|15236.2|15212.2|15225.1|15201.1|0
1601421000000|2020-09-29 23:10:00|15232.8|15208.8|15230.9|15206.9|15234.5|15210.5|15229.3|15205.3|0
1601421300000|2020-09-29 23:15:00|15231.8|15207.8|15231.8|15207.8|15234.4|15210.4|15230.1|15206.1|0
1601421600000|2020-09-29 23:20:00|15231.3|15207.3|15229.2|15205.2|15232.6|15208.6|15228.8|15204.8|0
1601421900000|2020-09-29 23:25:00|15230.1|15206.1|15232.6|15208.6|15234.4|15210.4|15230.1|15206.1|0
1601422200000|2020-09-29 23:30:00|15231.8|15207.8|15228.4|15204.4|15233.5|15209.5|15227.5|15203.5|0
1601422500000|2020-09-29 23:35:00|15227.9|15203.9|15225.3|15201.3|15230.1|15206.1|15223|15199|0
1601422800000|2020-09-29 23:40:00|15226.1|15202.1|15230.4|15206.4|15230.4|15206.4|15226.1|15202.1|0
1601423100000|2020-09-29 23:45:00|15229.6|15205.6|15230.1|15206.1|15233.8|15209.8|15227|15203|0
1601423400000|2020-09-29 23:50:00|15229.7|15205.7|15230.5|15206.5|15232.7|15208.7|15228.4|15204.4|0
1601423700000|2020-09-29 23:55:00|15230.1|15206.1|15229.1|15205.1|15232.6|15208.6|15229.1|15205.1|0
1601424000000|2020-09-30 00:00:00|15228.3|15204.3|15234.7|15210.7|15236.4|15212.4|15226|15202|0
1601424300000|2020-09-30 00:05:00|15235.1|15211.1|15232.3|15208.3|15236.4|15212.4|15231.5|15207.5|0
1601424600000|2020-09-30 00:10:00|15233.2|15209.2|15236.3|15212.3|15237.1|15213.1|15231.5|15207.5|0
1601424900000|2020-09-30 00:15:00|15237.1|15213.1|15237.7|15213.7|15242.3|15218.3|15235.4|15211.4|0
1601425200000|2020-09-30 00:20:00|15236.6|15212.6|15230.4|15206.4|15238.6|15214.6|15226.8|15202.8|0
1601425500000|2020-09-30 00:25:00|15230.9|15206.9|15233.7|15209.7|15237.3|15213.3|15230.4|15206.4|0
1601425800000|2020-09-30 00:30:00|15233.9|15209.9|15217.8|15193.8|15234.1|15210.1|15213.4|15189.4|0
1601426100000|2020-09-30 00:35:00|15218|15194|15213|15189|15218|15194|15211.4|15187.4|0
1601426400000|2020-09-30 00:40:00|15213.4|15189.4|15207|15183|15213.4|15189.4|15204.9|15180.9|0
1601426700000|2020-09-30 00:45:00|15206.6|15182.6|15205|15181|15211.1|15187.1|15204.2|15180.2|0
1601427000000|2020-09-30 00:50:00|15204.6|15180.6|15208.3|15184.3|15213.2|15189.2|15201.4|15177.4|0
1601427300000|2020-09-30 00:55:00|15208.7|15184.7|15207.6|15183.6|15219.6|15195.6|15207.4|15183.4|0
1601427600000|2020-09-30 01:00:00|15207.4|15183.4|15212.8|15202.8|15225.3|15215.3|15187.8|15177.8|2380
1601427900000|2020-09-30 01:05:00|15210.3|15200.3|15207.8|15197.8|15217.8|15207.8|15202.8|15192.8|728
1601428200000|2020-09-30 01:10:00|15210.3|15200.3|15212.8|15202.8|15217.8|15207.8|15202.8|15192.8|475
1601428500000|2020-09-30 01:15:00|15217.8|15207.8|15280.3|15270.3|15290.3|15280.3|15217.8|15207.8|5656
1601428800000|2020-09-30 01:20:00|15277.8|15267.8|15237.8|15227.8|15285.3|15275.3|15237.8|15227.8|3580
1601429100000|2020-09-30 01:25:00|15235.3|15225.3|15227.8|15217.8|15250.3|15240.3|15215.3|15205.3|5131
1601429400000|2020-09-30 01:30:00|15222.8|15212.8|15227.8|15217.8|15237.8|15227.8|15210.3|15200.3|18051
1601429700000|2020-09-30 01:35:00|15225.3|15215.3|15242.8|15232.8|15257.8|15247.8|15222.8|15212.8|6908
1601430000000|2020-09-30 01:40:00|15245.3|15235.3|15265.3|15255.3|15275.3|15265.3|15245.3|15235.3|6687
1601430300000|2020-09-30 01:45:00|15267.8|15257.8|15267.8|15257.8|15292.8|15282.8|15257.8|15247.8|7724
1601430600000|2020-09-30 01:50:00|15270.3|15260.3|15260.3|15250.3|15277.8|15267.8|15255.3|15245.3|4173
1601430900000|2020-09-30 01:55:00|15262.8|15252.8|15260.3|15250.3|15267.8|15257.8|15247.8|15237.8|3163
1601431200000|2020-09-30 02:00:00|15257.8|15247.8|15260.3|15250.3|15272.8|15262.8|15255.3|15245.3|2715
1601431500000|2020-09-30 02:05:00|15262.8|15252.8|15285.3|15275.3|15287.8|15277.8|15247.8|15237.8|4749
1601431800000|2020-09-30 02:10:00|15287.8|15277.8|15307.8|15297.8|15307.8|15297.8|15272.8|15262.8|4919
1601432100000|2020-09-30 02:15:00|15305.3|15295.3|15320.3|15310.3|15327.8|15317.8|15302.8|15292.8|6192
1601432400000|2020-09-30 02:20:00|15322.8|15312.8|15302.8|15292.8|15340.3|15330.3|15300.3|15290.3|6960
1601432700000|2020-09-30 02:25:00|15305.3|15295.3|15305.3|15295.3|15312.8|15302.8|15300.3|15290.3|3191
1601433000000|2020-09-30 02:30:00|15307.8|15297.8|15322.8|15312.8|15327.8|15317.8|15305.3|15295.3|4129
1601433300000|2020-09-30 02:35:00|15320.3|15310.3|15342.8|15332.8|15347.8|15337.8|15317.8|15307.8|4534
1601433600000|2020-09-30 02:40:00|15345.3|15335.3|15310.3|15300.3|15350.3|15340.3|15305.3|15295.3|4841
1601433900000|2020-09-30 02:45:00|15312.8|15302.8|15300.3|15290.3|15317.8|15307.8|15292.8|15282.8|2883
1601434200000|2020-09-30 02:50:00|15302.8|15292.8|15317.8|15307.8|15322.8|15312.8|15300.3|15290.3|2202
1601434500000|2020-09-30 02:55:00|15315.3|15305.3|15320.3|15310.3|15320.3|15310.3|15307.8|15297.8|1999
1601434800000|2020-09-30 03:00:00|15322.8|15312.8|15307.8|15297.8|15322.8|15312.8|15290.3|15280.3|2990
1601435100000|2020-09-30 03:05:00|15305.3|15295.3|15292.8|15282.8|15315.3|15305.3|15290.3|15280.3|2429
1601435400000|2020-09-30 03:10:00|15290.3|15280.3|15270.3|15260.3|15290.3|15280.3|15255.3|15245.3|3911
1601435700000|2020-09-30 03:15:00|15272.8|15262.8|15275.3|15265.3|15282.8|15272.8|15267.8|15257.8|2012
1601436000000|2020-09-30 03:20:00|15272.8|15262.8|15282.8|15272.8|15287.8|15277.8|15272.8|15262.8|1625
1601436300000|2020-09-30 03:25:00|15285.3|15275.3|15287.8|15277.8|15287.8|15277.8|15275.3|15265.3|1266
1601436600000|2020-09-30 03:30:00|15285.3|15275.3|15280.3|15270.3|15287.8|15277.8|15275.3|15265.3|374
1601436900000|2020-09-30 03:35:00|15282.8|15272.8|15282.8|15272.8|15285.3|15275.3|15277.8|15267.8|324
1601437200000|2020-09-30 03:40:00|15280.3|15270.3|15282.8|15272.8|15287.8|15277.8|15280.3|15270.3|344
1601437500000|2020-09-30 03:45:00|15280.3|15270.3|15282.8|15272.8|15282.8|15272.8|15277.8|15267.8|178
1601437800000|2020-09-30 03:50:00|15280.3|15270.3|15277.8|15267.8|15282.8|15272.8|15277.8|15267.8|96
1601438100000|2020-09-30 03:55:00|15280.3|15270.3|15272.8|15262.8|15280.3|15270.3|15272.8|15262.8|308
1601438400000|2020-09-30 04:00:00|15275.3|15265.3|15277.8|15267.8|15280.3|15270.3|15275.3|15265.3|119
1601438700000|2020-09-30 04:05:00|15280.3|15270.3|15275.3|15265.3|15280.3|15270.3|15275.3|15265.3|158
1601439000000|2020-09-30 04:10:00|15277.8|15267.8|15275.3|15265.3|15280.3|15270.3|15275.3|15265.3|204
1601439300000|2020-09-30 04:15:00|15277.8|15267.8|15265.3|15255.3|15277.8|15267.8|15262.8|15252.8|542
1601439600000|2020-09-30 04:20:00|15262.8|15252.8|15262.8|15252.8|15265.3|15255.3|15260.3|15250.3|590
1601439900000|2020-09-30 04:25:00|15260.3|15250.3|15272.8|15262.8|15275.3|15265.3|15260.3|15250.3|188
1601440200000|2020-09-30 04:30:00|15270.3|15260.3|15275.3|15265.3|15277.8|15267.8|15270.3|15260.3|95
1601440500000|2020-09-30 04:35:00|15272.8|15262.8|15272.8|15262.8|15277.8|15267.8|15272.8|15262.8|101
1601440800000|2020-09-30 04:40:00|15275.3|15265.3|15275.3|15265.3|15275.3|15265.3|15270.3|15260.3|157
1601441100000|2020-09-30 04:45:00|15272.8|15262.8|15272.8|15262.8|15272.8|15262.8|15270.3|15260.3|108
1601441400000|2020-09-30 04:50:00|15270.3|15260.3|15267.8|15257.8|15275.3|15265.3|15267.8|15257.8|437
1601441700000|2020-09-30 04:55:00|15270.3|15260.3|15275.3|15265.3|15275.3|15265.3|15267.8|15257.8|354
1601442000000|2020-09-30 05:00:00|15272.8|15262.8|15262.8|15252.8|15272.8|15262.8|15255.3|15245.3|2157
1601442300000|2020-09-30 05:05:00|15265.3|15255.3|15275.3|15265.3|15280.3|15270.3|15257.8|15247.8|2482
1601442600000|2020-09-30 05:10:00|15277.8|15267.8|15257.8|15247.8|15277.8|15267.8|15255.3|15245.3|2272
1601442900000|2020-09-30 05:15:00|15255.3|15245.3|15255.3|15245.3|15260.3|15250.3|15250.3|15240.3|2128
1601443200000|2020-09-30 05:20:00|15252.8|15242.8|15222.8|15212.8|15252.8|15242.8|15222.8|15212.8|4375
1601443500000|2020-09-30 05:25:00|15225.3|15215.3|15190.3|15180.3|15225.3|15215.3|15185.3|15175.3|3924
1601443800000|2020-09-30 05:30:00|15187.8|15177.8|15167.8|15157.8|15192.8|15182.8|15152.8|15142.8|8706
1601444100000|2020-09-30 05:35:00|15165.3|15155.3|15190.3|15180.3|15192.8|15182.8|15160.3|15150.3|5067
1601444400000|2020-09-30 05:40:00|15192.8|15182.8|15165.3|15155.3|15195.3|15185.3|15165.3|15155.3|4235
1601444700000|2020-09-30 05:45:00|15162.8|15152.8|15137.8|15127.8|15170.3|15160.3|15137.8|15127.8|3309
1601445000000|2020-09-30 05:50:00|15135.3|15125.3|15142.8|15132.8|15150.3|15140.3|15107.8|15097.8|6619
1601445300000|2020-09-30 05:55:00|15140.3|15130.3|15110.3|15100.3|15145.3|15135.3|15110.3|15100.3|2570
1601445600000|2020-09-30 06:00:00|15107.8|15097.8|15110.3|15100.3|15122.8|15112.8|15082.8|15072.8|6064
1601445900000|2020-09-30 06:05:00|15107.8|15097.8|15072.8|15062.8|15117.8|15107.8|15070.3|15060.3|5125
1601446200000|2020-09-30 06:10:00|15070.3|15060.3|15065.3|15055.3|15085.3|15075.3|15060.3|15050.3|4159
1601446500000|2020-09-30 06:15:00|15067.8|15057.8|15067.8|15057.8|15085.3|15075.3|15052.8|15042.8|4142
1601446800000|2020-09-30 06:20:00|15065.3|15055.3|15107.8|15097.8|15110.3|15100.3|15062.8|15052.8|3295
1601447100000|2020-09-30 06:25:00|15110.3|15100.3|15150.3|15140.3|15162.8|15152.8|15092.8|15082.8|6575
1601447400000|2020-09-30 06:30:00|15152.8|15142.8|15192.8|15182.8|15192.8|15182.8|15150.3|15140.3|5711
1601447700000|2020-09-30 06:35:00|15190.3|15180.3|15200.3|15190.3|15202.8|15192.8|15167.8|15157.8|5292
1601448000000|2020-09-30 06:40:00|15202.8|15192.8|15187.8|15177.8|15215.3|15205.3|15187.8|15177.8|4884
1601448300000|2020-09-30 06:45:00|15190.3|15180.3|15170.3|15160.3|15190.3|15180.3|15167.8|15157.8|4106
1601448600000|2020-09-30 06:50:00|15167.8|15157.8|15135.3|15125.3|15167.8|15157.8|15132.8|15122.8|4740
1601448900000|2020-09-30 06:55:00|15132.8|15122.8|15112.8|15102.8|15140.3|15130.3|15095.3|15085.3|7960
1601449200000|2020-09-30 07:00:00|15110.3|15100.3|15125.3|15110.3|15127.8|15115.3|15090.3|15077.8|2757
1601449500000|2020-09-30 07:05:00|15127.8|15112.8|15120.3|15107.8|15135.3|15122.8|15117.8|15105.3|1318
1601449800000|2020-09-30 07:10:00|15122.8|15110.3|15147.8|15132.8|15147.8|15132.8|15122.8|15110.3|1042
1601450100000|2020-09-30 07:15:00|15145.3|15135.3|15147.8|15135.3|15152.8|15140.3|15140.3|15127.8|548
1601450400000|2020-09-30 07:20:00|15150.3|15137.8|15145.3|15132.8|15152.8|15140.3|15142.8|15130.3|425
1601450700000|2020-09-30 07:25:00|15147.8|15135.3|15135.3|15122.8|15147.8|15135.3|15130.3|15117.8|283
1601451000000|2020-09-30 07:30:00|15137.8|15125.3|15140.3|15127.8|15145.3|15132.8|15135.3|15120.3|477
1601451300000|2020-09-30 07:35:00|15142.8|15130.3|15135.3|15122.8|15142.8|15130.3|15135.3|15120.3|335
1601451600000|2020-09-30 07:40:00|15132.8|15120.3|15120.3|15107.8|15135.3|15122.8|15117.8|15105.3|555
1601451900000|2020-09-30 07:45:00|15122.8|15105.3|15115.3|15102.8|15122.8|15107.8|15115.3|15102.8|412
1601452200000|2020-09-30 07:50:00|15117.8|15100.3|15115.3|15102.8|15122.8|15110.3|15112.8|15100.3|387
1601452500000|2020-09-30 07:55:00|15112.8|15100.3|15115.3|15102.8|15120.3|15107.8|15110.3|15097.8|636
1601452800000|2020-09-30 08:00:00|15112.8|15100.3|15110.3|15097.8|15115.3|15102.8|15100.3|15087.8|769
1601453100000|2020-09-30 08:05:00|15112.8|15100.3|15105.3|15092.8|15115.3|15102.8|15100.3|15087.8|483
1601453400000|2020-09-30 08:10:00|15102.8|15090.3|15087.8|15075.3|15105.3|15092.8|15087.8|15075.3|994
1601453700000|2020-09-30 08:15:00|15090.3|15077.8|15092.8|15080.3|15100.3|15087.8|15087.8|15075.3|712
1601454000000|2020-09-30 08:20:00|15090.3|15077.8|15085.3|15072.8|15097.8|15085.3|15082.8|15070.3|1133
1601454300000|2020-09-30 08:25:00|15082.8|15070.3|15082.8|15067.8|15092.8|15077.8|15080.3|15065.3|1158
1601454600000|2020-09-30 08:30:00|15093.5|15069.5|15093|15069|15104.9|15080.9|15084.6|15060.6|0
1601454900000|2020-09-30 08:35:00|15092.6|15068.6|15098.4|15074.4|15103.6|15079.6|15086.1|15062.1|284
1601455200000|2020-09-30 08:40:00|15097.8|15073.8|15111.3|15087.3|15112|15088|15091.5|15067.5|0
1601455500000|2020-09-30 08:45:00|15110.9|15086.9|15114.8|15090.8|15122.1|15098.1|15108.1|15084.1|0
1601455800000|2020-09-30 08:50:00|15114.6|15090.6|15111.8|15087.8|15122.6|15098.6|15109.9|15085.9|0
1601456100000|2020-09-30 08:55:00|15111.2|15087.2|15113.1|15089.1|15121.7|15097.7|15105.5|15081.5|0
1601456400000|2020-09-30 09:00:00|15112.4|15088.4|15090.3|15077.8|15112.4|15088.4|15090.3|15077.8|190
1601456700000|2020-09-30 09:05:00|15092.8|15080.3|15090.3|15077.8|15092.8|15080.3|15090.3|15077.8|54
1601457000000|2020-09-30 09:10:00|15092.8|15080.3|15092.8|15080.3|15092.8|15080.3|15080.3|15067.8|271
1601457300000|2020-09-30 09:15:00|15090.3|15077.8|15097.8|15082.8|15100.3|15087.8|15090.3|15077.8|270
1601457600000|2020-09-30 09:20:00|15095.3|15085.3|15090.3|15077.8|15100.3|15087.8|15090.3|15077.8|168
1601457900000|2020-09-30 09:25:00|15087.8|15075.3|15082.8|15070.3|15095.3|15082.8|15080.3|15067.8|103
1601458200000|2020-09-30 09:30:00|15080.3|15067.8|15097.8|15082.8|15097.8|15085.3|15080.3|15067.8|147
1601458500000|2020-09-30 09:35:00|15095.3|15085.3|15097.8|15085.3|15100.3|15087.8|15095.3|15082.8|127
1601458800000|2020-09-30 09:40:00|15100.3|15082.8|15092.8|15080.3|15100.3|15087.8|15090.3|15077.8|133
1601459100000|2020-09-30 09:45:00|15090.3|15077.8|15092.8|15080.3|15097.8|15085.3|15090.3|15077.8|97
1601459400000|2020-09-30 09:50:00|15095.3|15082.8|15092.8|15080.3|15097.8|15082.8|15090.3|15077.8|59
1601459700000|2020-09-30 09:55:00|15095.3|15077.8|15092.8|15080.3|15095.3|15082.8|15092.8|15077.8|63
1601460000000|2020-09-30 10:00:00|15090.3|15077.8|15087.8|15075.3|15092.8|15080.3|15087.8|15075.3|195
1601460300000|2020-09-30 10:05:00|15090.3|15077.8|15085.3|15072.8|15090.3|15077.8|15077.8|15065.3|414
1601460600000|2020-09-30 10:10:00|15087.8|15075.3|15095.3|15082.8|15095.3|15082.8|15085.3|15070.3|86
1601460900000|2020-09-30 10:15:00|15092.8|15080.3|15100.3|15087.8|15100.3|15087.8|15092.8|15080.3|118
1601461200000|2020-09-30 10:20:00|15097.8|15085.3|15100.3|15085.3|15100.3|15087.8|15097.8|15085.3|106
1601461500000|2020-09-30 10:25:00|15102.8|15087.8|15110.3|15097.8|15110.3|15097.8|15102.8|15085.3|120
1601461800000|2020-09-30 10:30:00|15107.8|15095.3|15127.8|15115.3|15130.3|15117.8|15107.8|15095.3|336
1601462100000|2020-09-30 10:35:00|15125.3|15112.8|15122.8|15110.3|15127.8|15115.3|15122.8|15110.3|78
1601462400000|2020-09-30 10:40:00|15120.3|15107.8|15125.3|15112.8|15130.3|15117.8|15120.3|15107.8|156
1601462700000|2020-09-30 10:45:00|15127.8|15115.3|15130.3|15117.8|15132.8|15120.3|15125.3|15115.3|124
1601463000000|2020-09-30 10:50:00|15127.8|15115.3|15122.8|15110.3|15130.3|15117.8|15122.8|15110.3|75
1601463300000|2020-09-30 10:55:00|15125.3|15112.8|15125.3|15112.8|15127.8|15115.3|15125.3|15112.8|307
1601463600000|2020-09-30 11:00:00|15122.8|15110.3|15127.8|15115.3|15127.8|15115.3|15117.8|15105.3|162
1601463900000|2020-09-30 11:05:00|15125.3|15112.8|15120.3|15107.8|15125.3|15115.3|15117.8|15105.3|138
1601464200000|2020-09-30 11:10:00|15122.8|15110.3|15122.8|15107.8|15130.3|15117.8|15120.3|15107.8|131
1601464500000|2020-09-30 11:15:00|15120.3|15110.3|15122.8|15110.3|15125.3|15110.3|15120.3|15107.8|40
1601464800000|2020-09-30 11:20:00|15125.3|15112.8|15127.8|15115.3|15130.3|15117.8|15122.8|15110.3|84
1601465100000|2020-09-30 11:25:00|15130.3|15112.8|15132.8|15120.3|15135.3|15122.8|15125.3|15110.3|237
1601465400000|2020-09-30 11:30:00|15135.3|15122.8|15127.8|15115.3|15135.3|15122.8|15127.8|15115.3|82
1601465700000|2020-09-30 11:35:00|15125.3|15112.8|15125.3|15112.8|15130.3|15117.8|15125.3|15112.8|90
1601466000000|2020-09-30 11:40:00|15127.8|15115.3|15127.8|15115.3|15130.3|15117.8|15125.3|15112.8|82
1601466300000|2020-09-30 11:45:00|15130.3|15117.8|15130.3|15117.8|15130.3|15117.8|15127.8|15115.3|56
1601466600000|2020-09-30 11:50:00|15127.8|15115.3|15132.8|15120.3|15132.8|15120.3|15127.8|15115.3|105
1601466900000|2020-09-30 11:55:00|15130.3|15117.8|15132.8|15120.3|15135.3|15120.3|15130.3|15117.8|138
1601467200000|2020-09-30 12:00:00|15135.3|15122.8|15127.8|15115.3|15137.8|15125.3|15127.8|15115.3|144
1601467500000|2020-09-30 12:05:00|15125.3|15112.8|15120.3|15107.8|15127.8|15112.8|15120.3|15107.8|149
1601467800000|2020-09-30 12:10:00|15122.8|15110.3|15120.3|15107.8|15132.8|15120.3|15117.8|15105.3|372
1601468100000|2020-09-30 12:15:00|15122.8|15110.3|15130.3|15115.3|15137.8|15125.3|15122.8|15107.8|225
1601468400000|2020-09-30 12:20:00|15127.8|15117.8|15135.3|15122.8|15135.3|15122.8|15127.8|15115.3|42
1601468700000|2020-09-30 12:25:00|15137.8|15120.3|15132.8|15120.3|15137.8|15122.8|15130.3|15117.8|66
1601469000000|2020-09-30 12:30:00|15135.3|15122.8|15142.8|15130.3|15142.8|15130.3|15132.8|15120.3|157
1601469300000|2020-09-30 12:35:00|15145.3|15132.8|15147.8|15135.3|15147.8|15135.3|15142.8|15130.3|147
1601469600000|2020-09-30 12:40:00|15150.3|15132.8|15145.3|15132.8|15152.8|15140.3|15145.3|15132.8|380
1601469900000|2020-09-30 12:45:00|15147.8|15135.3|15140.3|15127.8|15147.8|15135.3|15140.3|15127.8|30
1601470200000|2020-09-30 12:50:00|15142.8|15130.3|15140.3|15127.8|15142.8|15130.3|15140.3|15127.8|25
1601470500000|2020-09-30 12:55:00|15142.8|15130.3|15142.8|15127.8|15145.3|15130.3|15140.3|15127.8|24
1601470800000|2020-09-30 13:00:00|15140.3|15130.3|15137.8|15125.3|15142.8|15130.3|15137.8|15125.3|77
1601471100000|2020-09-30 13:05:00|15135.3|15122.8|15147.8|15135.3|15152.8|15140.3|15135.3|15122.8|216
1601471400000|2020-09-30 13:10:00|15150.3|15132.8|15155.3|15142.8|15160.3|15145.3|15147.8|15132.8|255
1601471700000|2020-09-30 13:15:00|15152.8|15140.3|15160.3|15147.8|15162.8|15150.3|15152.8|15137.8|98
1601472000000|2020-09-30 13:20:00|15162.8|15145.3|15160.3|15147.8|15162.8|15147.8|15155.3|15142.8|86
1601472300000|2020-09-30 13:25:00|15157.8|15145.3|15160.3|15147.8|15160.3|15147.8|15155.3|15142.8|153
1601472600000|2020-09-30 13:30:00|15162.8|15150.3|15162.8|15150.3|15167.8|15155.3|15155.3|15142.8|494
1601472900000|2020-09-30 13:35:00|15160.3|15147.8|15162.8|15150.3|15165.3|15152.8|15152.8|15140.3|497
1601473200000|2020-09-30 13:40:00|15165.3|15152.8|15172.8|15160.3|15175.3|15162.8|15160.3|15147.8|526
1601473500000|2020-09-30 13:45:00|15175.3|15162.8|15187.8|15172.8|15190.3|15177.8|15172.8|15160.3|423
1601473800000|2020-09-30 13:50:00|15185.3|15170.3|15190.3|15177.8|15190.3|15177.8|15182.8|15170.3|462
1601474100000|2020-09-30 13:55:00|15192.8|15180.3|15207.8|15195.3|15210.3|15197.8|15192.8|15180.3|919
1601474400000|2020-09-30 14:00:00|15210.3|15197.8|15202.8|15187.8|15210.3|15197.8|15192.8|15180.3|628
1601474700000|2020-09-30 14:05:00|15200.3|15190.3|15195.3|15182.8|15202.8|15190.3|15187.8|15175.3|501
1601475000000|2020-09-30 14:10:00|15197.8|15185.3|15205.3|15192.8|15207.8|15195.3|15195.3|15182.8|637
1601475300000|2020-09-30 14:15:00|15207.8|15195.3|15205.3|15192.8|15217.8|15205.3|15202.8|15190.3|558
1601475600000|2020-09-30 14:20:00|15207.8|15195.3|15217.8|15205.3|15217.8|15205.3|15205.3|15192.8|443
1601475900000|2020-09-30 14:25:00|15220.3|15207.8|15212.8|15200.3|15220.3|15207.8|15210.3|15197.8|305
1601476200000|2020-09-30 14:30:00|15215.3|15202.8|15215.3|15202.8|15222.8|15210.3|15210.3|15197.8|466
1601476500000|2020-09-30 14:35:00|15217.8|15205.3|15215.3|15202.8|15220.3|15207.8|15207.8|15195.3|282
1601476800000|2020-09-30 14:40:00|15217.8|15205.3|15217.8|15205.3|15222.8|15210.3|15210.3|15197.8|317
1601477100000|2020-09-30 14:45:00|15220.3|15207.8|15217.8|15205.3|15222.8|15210.3|15215.3|15202.8|370
1601477400000|2020-09-30 14:50:00|15215.3|15202.8|15212.8|15200.3|15220.3|15207.8|15210.3|15197.8|187
1601477700000|2020-09-30 14:55:00|15215.3|15197.8|15202.8|15190.3|15215.3|15202.8|15202.8|15190.3|230
1601478000000|2020-09-30 15:00:00|15205.3|15192.8|15200.3|15187.8|15205.3|15192.8|15197.8|15185.3|229
1601478300000|2020-09-30 15:05:00|15202.8|15190.3|15202.8|15190.3|15205.3|15192.8|15200.3|15187.8|227
1601478600000|2020-09-30 15:10:00|15200.3|15187.8|15205.3|15192.8|15207.8|15195.3|15200.3|15187.8|413
1601478900000|2020-09-30 15:15:00|15202.8|15190.3|15202.8|15190.3|15207.8|15195.3|15202.8|15190.3|123
1601479200000|2020-09-30 15:20:00|15200.3|15187.8|15197.8|15185.3|15202.8|15187.8|15195.3|15182.8|184
1601479500000|2020-09-30 15:25:00|15200.3|15187.8|15195.3|15182.8|15205.3|15192.8|15192.8|15180.3|291
1601479800000|2020-09-30 15:30:00|15192.8|15180.3|15182.8|15170.3|15197.8|15185.3|15180.3|15167.8|308
1601480100000|2020-09-30 15:35:00|15185.3|15172.8|15192.8|15180.3|15197.8|15185.3|15185.3|15172.8|393
1601480400000|2020-09-30 15:40:00|15195.3|15177.8|15197.8|15185.3|15197.8|15185.3|15187.8|15175.3|116
1601480700000|2020-09-30 15:45:00|15195.3|15182.8|15202.8|15190.3|15202.8|15190.3|15192.8|15180.3|62
1601481000000|2020-09-30 15:50:00|15200.3|15187.8|15202.8|15190.3|15205.3|15192.8|15200.3|15187.8|132
1601481300000|2020-09-30 15:55:00|15205.3|15192.8|15202.8|15190.3|15205.3|15192.8|15200.3|15187.8|118
1601481600000|2020-09-30 16:00:00|15205.3|15192.8|15207.8|15195.3|15210.3|15197.8|15202.8|15190.3|31
1601481900000|2020-09-30 16:05:00|15210.3|15197.8|15210.3|15197.8|15212.8|15200.3|15207.8|15195.3|220
1601482200000|2020-09-30 16:10:00|15207.8|15195.3|15205.3|15192.8|15210.3|15195.3|15200.3|15187.8|77
1601482500000|2020-09-30 16:15:00|15207.8|15195.3|15205.3|15192.8|15210.3|15197.8|15205.3|15192.8|86
1601482800000|2020-09-30 16:20:00|15207.8|15195.3|15210.3|15197.8|15212.8|15200.3|15205.3|15195.3|74
1601483100000|2020-09-30 16:25:00|15207.8|15195.3|15215.3|15202.8|15215.3|15202.8|15205.3|15192.8|330
1601483400000|2020-09-30 16:30:00|15212.8|15200.3|15210.3|15197.8|15222.8|15207.8|15210.3|15197.8|314
1601483700000|2020-09-30 16:35:00|15212.8|15195.3|15207.8|15195.3|15212.8|15197.8|15205.3|15192.8|88
1601484000000|2020-09-30 16:40:00|15205.3|15192.8|15210.3|15197.8|15210.3|15197.8|15205.3|15192.8|85
1601484300000|2020-09-30 16:45:00|15207.8|15195.3|15210.3|15197.8|15212.8|15200.3|15207.8|15195.3|75
1601484600000|2020-09-30 16:50:00|15212.8|15200.3|15207.8|15195.3|15217.8|15205.3|15207.8|15195.3|155
1601484900000|2020-09-30 16:55:00|15210.3|15197.8|15207.8|15195.3|15210.3|15197.8|15207.8|15195.3|90
1601485200000|2020-09-30 17:00:00|15210.3|15197.8|15195.3|15182.8|15210.3|15197.8|15192.8|15180.3|178
1601485500000|2020-09-30 17:05:00|15197.8|15185.3|15195.3|15180.3|15197.8|15185.3|15192.8|15180.3|165
1601485800000|2020-09-30 17:10:00|15197.8|15182.8|15195.3|15182.8|15197.8|15185.3|15195.3|15180.3|167
1601486100000|2020-09-30 17:15:00|15197.8|15185.3|15202.8|15190.3|15202.8|15190.3|15195.3|15182.8|84
1601486400000|2020-09-30 17:20:00|15200.3|15187.8|15202.8|15190.3|15202.8|15190.3|15197.8|15185.3|118
1601486700000|2020-09-30 17:25:00|15200.3|15187.8|15205.3|15192.8|15207.8|15195.3|15200.3|15187.8|81
1601487000000|2020-09-30 17:30:00|15207.8|15195.3|15215.3|15202.8|15215.3|15202.8|15205.3|15192.8|134
1601487300000|2020-09-30 17:35:00|15212.8|15200.3|15215.3|15202.8|15215.3|15202.8|15212.8|15200.3|130
1601487600000|2020-09-30 17:40:00|15217.8|15200.3|15217.8|15205.3|15217.8|15205.3|15215.3|15200.3|61
1601487900000|2020-09-30 17:45:00|15215.3|15202.8|15217.8|15205.3|15217.8|15205.3|15215.3|15202.8|77
1601488200000|2020-09-30 17:50:00|15220.3|15207.8|15217.8|15205.3|15220.3|15207.8|15217.8|15205.3|77
1601488500000|2020-09-30 17:55:00|15215.3|15202.8|15217.8|15205.3|15220.3|15205.3|15215.3|15202.8|86
1601488800000|2020-09-30 18:00:00|15220.3|15207.8|15220.3|15207.8|15220.3|15207.8|15217.8|15205.3|236
1601489100000|2020-09-30 18:05:00|15222.8|15210.3|15227.8|15215.3|15227.8|15215.3|15222.8|15207.8|356
1601489400000|2020-09-30 18:10:00|15230.3|15217.8|15225.3|15212.8|15230.3|15217.8|15225.3|15212.8|150
1601489700000|2020-09-30 18:15:00|15222.8|15210.3|15217.8|15205.3|15222.8|15210.3|15217.8|15205.3|98
1601490000000|2020-09-30 18:20:00|15220.3|15207.8|15205.3|15190.3|15227.8|15215.3|15200.3|15187.8|481
1601490300000|2020-09-30 18:25:00|15202.8|15192.8|15207.8|15195.3|15210.3|15197.8|15190.3|15177.8|446
1601490600000|2020-09-30 18:30:00|15205.3|15192.8|15215.3|15202.8|15220.3|15207.8|15202.8|15190.3|409
1601490900000|2020-09-30 18:35:00|15217.8|15205.3|15207.8|15195.3|15217.8|15205.3|15205.3|15192.8|93
1601491200000|2020-09-30 18:40:00|15210.3|15197.8|15199.1|15189.1|15210.3|15197.8|15187.8|15175.3|267
1601491500000|2020-09-30 18:45:00|15196.6|15186.6|15194.1|15184.1|15196.6|15186.6|15189.1|15179.1|118
1601491800000|2020-09-30 18:50:00|15192.8|15182.8|15194.1|15184.1|15201.6|15191.6|15192.8|15182.8|63
1601492100000|2020-09-30 18:55:00|15191.6|15181.6|15206.6|15196.6|15211.6|15201.6|15191.6|15181.6|232
1601492400000|2020-09-30 19:00:00|15205.3|15195.3|15199.1|15189.1|15209.1|15199.1|15199.1|15189.1|101
1601492700000|2020-09-30 19:05:00|15200.3|15190.3|15199.1|15189.1|15201.6|15191.6|15199.1|15189.1|20
1601493000000|2020-09-30 19:10:00|15200.3|15190.3|15186.6|15176.6|15201.6|15191.6|15182.8|15172.8|271
1601493300000|2020-09-30 19:15:00|15187.8|15177.8|15185.3|15175.3|15191.6|15181.6|15181.6|15171.6|213
1601493600000|2020-09-30 19:20:00|15184.1|15174.1|15179.1|15169.1|15186.6|15176.6|15179.1|15169.1|223
1601493900000|2020-09-30 19:25:00|15180.3|15170.3|15192.8|15182.8|15194.1|15184.1|15176.6|15166.6|131
1601494200000|2020-09-30 19:30:00|15191.6|15181.6|15195.3|15185.3|15196.6|15186.6|15186.6|15176.6|69
1601494500000|2020-09-30 19:35:00|15196.6|15186.6|15192.8|15182.8|15196.6|15186.6|15191.6|15181.6|36
1601494800000|2020-09-30 19:40:00|15191.6|15181.6|15192.8|15182.8|15194.1|15184.1|15186.6|15176.6|43
1601495100000|2020-09-30 19:45:00|15191.6|15181.6|15210.3|15200.3|15211.6|15201.6|15191.6|15181.6|238
1601495400000|2020-09-30 19:50:00|15209.1|15199.1|15216.6|15206.6|15219.1|15209.1|15207.8|15197.8|209
1601495700000|2020-09-30 19:55:00|15215.3|15205.3|15201.6|15191.6|15219.1|15209.1|15199.1|15189.1|280
1601496000000|2020-09-30 20:00:00|15200.3|15190.3|15182.8|15172.8|15202.8|15192.8|15182.8|15172.8|204
1601496300000|2020-09-30 20:05:00|15181.6|15171.6|15181.6|15171.6|15185.3|15175.3|15181.6|15171.6|37
1601496600000|2020-09-30 20:10:00|15180.3|15170.3|15182.8|15172.8|15182.8|15172.8|15179.1|15169.1|107
1601496900000|2020-09-30 20:15:00|15190.3|15166.3|15190.5|15166.5|15192.4|15168.4|15188.4|15164.4|1
1601497200000|2020-09-30 20:20:00|15191|15167|15192.1|15168.1|15193.2|15169.2|15190.4|15166.4|0
1601497500000|2020-09-30 20:25:00|15192.4|15168.4|15194.3|15170.3|15195.8|15171.8|15192.3|15168.3|10
1601497800000|2020-09-30 20:30:00|15196.8|15172.8|15195.1|15171.1|15200.2|15176.2|15193.4|15169.4|11
1601498100000|2020-09-30 20:35:00|15195.9|15171.9|15191.7|15167.7|15195.9|15171.9|15191.7|15167.7|131
1601498400000|2020-09-30 20:40:00|15192.5|15168.5|15189.1|15165.1|15193.4|15169.4|15186.5|15162.5|23
1601498700000|2020-09-30 20:45:00|15188.2|15164.2|15184.1|15160.1|15189.1|15165.1|15181.5|15157.5|72
1601499000000|2020-09-30 20:50:00|15183.2|15159.2|15182.4|15158.4|15185|15161|15179|15155|13
1601499300000|2020-09-30 20:55:00|15181.5|15157.5|15191.7|15167.7|15192.6|15168.6|15181.5|15157.5|80
1601499600000|2020-09-30 21:00:00|15191.4|15167.4|15194.6|15170.6|15194.6|15170.6|15191.4|15167.4|3
1601499900000|2020-09-30 21:05:00|15194.4|15170.4|15192.6|15168.6|15195|15171|15192|15168|3
1601500200000|2020-09-30 21:10:00|15192.4|15168.4|15197.5|15173.5|15198.4|15174.4|15192|15168|8
1601500500000|2020-09-30 21:15:00|15196.8|15172.8|15205.4|15181.4|15207.5|15183.5|15196.3|15172.3|0
1601500800000|2020-09-30 21:20:00|15205.1|15181.1|15204.9|15180.9|15208.6|15184.6|15204.7|15180.7|0
1601501100000|2020-09-30 21:25:00|15204.8|15180.8|15202.4|15178.4|15205.1|15181.1|15201.3|15177.3|0
1601501400000|2020-09-30 21:30:00|15204.3|15180.3|15203.2|15179.2|15204.3|15180.3|15201.6|15177.6|0
1601501700000|2020-09-30 21:35:00|15203.3|15179.3|15205.3|15181.3|15207.6|15183.6|15203.3|15179.3|0
1601502000000|2020-09-30 21:40:00|15204.8|15180.8|15205.7|15181.7|15205.8|15181.8|15204.7|15180.7|0
1601502300000|2020-09-30 21:45:00|15205.8|15181.8|15206.3|15182.3|15207.6|15183.6|15205.3|15181.3|0
1601502600000|2020-09-30 21:50:00|15206.9|15182.9|15203.2|15179.2|15208.8|15184.8|15203.2|15179.2|0
1601502900000|2020-09-30 21:55:00|15204.8|15180.8|15205.2|15181.2|15205.8|15181.8|15201.9|15177.9|0
1601503200000|2020-09-30 22:00:00|15215.8|15191.8|15236.3|15212.3|15240.5|15216.5|15210.6|15186.6|0
1601503500000|2020-09-30 22:05:00|15237.1|15213.1|15241.4|15217.4|15242.2|15218.2|15233.7|15209.7|0
1601503800000|2020-09-30 22:10:00|15242.2|15218.2|15238|15214|15242.2|15218.2|15235|15211|0
1601504100000|2020-09-30 22:15:00|15237.1|15213.1|15242.2|15218.2|15242.2|15218.2|15228.6|15204.6|0
1601504400000|2020-09-30 22:20:00|15241.4|15217.4|15245.3|15221.3|15251.6|15227.6|15238.8|15214.8|0
1601504700000|2020-09-30 22:25:00|15245.8|15221.8|15245.8|15221.8|15247.5|15223.5|15244|15220|0
1601505000000|2020-09-30 22:30:00|15246.6|15222.6|15240.1|15216.1|15246.6|15222.6|15238.8|15214.8|0
1601505300000|2020-09-30 22:35:00|15239.3|15215.3|15239.3|15215.3|15241|15217|15235.8|15211.8|0
1601505600000|2020-09-30 22:40:00|15237.5|15213.5|15235.8|15211.8|15239.2|15215.2|15234.3|15210.3|0
1601505900000|2020-09-30 22:45:00|15236.2|15212.2|15240.9|15216.9|15242.6|15218.6|15234.1|15210.1|0
1601506200000|2020-09-30 22:50:00|15241.7|15217.7|15253.6|15229.6|15258.8|15234.8|15240.9|15216.9|0
1601506500000|2020-09-30 22:55:00|15254.9|15230.9|15259.6|15235.6|15260.4|15236.4|15253.6|15229.6|0
1601506800000|2020-09-30 23:00:00|15260|15236|15261|15237|15263.6|15239.6|15259.3|15235.3|0
1601507100000|2020-09-30 23:05:00|15260.5|15236.5|15269.4|15245.4|15269.8|15245.8|15256.7|15232.7|0
1601507400000|2020-09-30 23:10:00|15269.8|15245.8|15266.8|15242.8|15270.3|15246.3|15264.3|15240.3|0
1601507700000|2020-09-30 23:15:00|15267.3|15243.3|15266.8|15242.8|15267.7|15243.7|15262.6|15238.6|0
1601508000000|2020-09-30 23:20:00|15266|15242|15265.1|15241.1|15267.7|15243.7|15262.6|15238.6|0
1601508300000|2020-09-30 23:25:00|15264.3|15240.3|15261.7|15237.7|15266.8|15242.8|15261.3|15237.3|0
1601508600000|2020-09-30 23:30:00|15261.3|15237.3|15265.1|15241.1|15265.1|15241.1|15259.2|15235.2|0
1601508900000|2020-09-30 23:35:00|15264.3|15240.3|15265.3|15241.3|15268.5|15244.5|15263.6|15239.6|0
1601509200000|2020-09-30 23:40:00|15266.1|15242.1|15267.8|15243.8|15267.8|15243.8|15265.3|15241.3|0
1601509500000|2020-09-30 23:45:00|15267.4|15243.4|15262.7|15238.7|15267.8|15243.8|15261.9|15237.9|0
1601509800000|2020-09-30 23:50:00|15263.6|15239.6|15265.3|15241.3|15265.3|15241.3|15261|15237|0
1601510100000|2020-09-30 23:55:00|15264.8|15240.8|15271.7|15247.7|15272.6|15248.6|15263.6|15239.6|0
1601510400000|2020-10-01 00:00:00|15272.6|15248.6|15255.8|15231.8|15273.4|15249.4|15251.1|15227.1|0
1601510700000|2020-10-01 00:05:00|15255.4|15231.4|15273|15249|15276.7|15252.7|15255.4|15231.4|0
1601511000000|2020-10-01 00:10:00|15273.8|15249.8|15272.1|15248.1|15275.5|15251.5|15271.3|15247.3|0
1601511300000|2020-10-01 00:15:00|15271.7|15247.7|15267|15243|15278.2|15254.2|15266.6|15242.6|0
1601511600000|2020-10-01 00:20:00|15267.4|15243.4|15273.5|15249.5|15275.4|15251.4|15267|15243|0
1601511900000|2020-10-01 00:25:00|15273.7|15249.7|15264.9|15240.9|15280.4|15256.4|15264.9|15240.9|0
1601512200000|2020-10-01 00:30:00|15264.7|15240.7|15264.5|15240.5|15269.4|15245.4|15264|15240|0
1601512500000|2020-10-01 00:35:00|15264|15240|15261.9|15237.9|15271|15247|15261.3|15237.3|0
1601512800000|2020-10-01 00:40:00|15262.1|15238.1|15261.1|15237.1|15268.1|15244.1|15261.1|15237.1|0
1601513100000|2020-10-01 00:45:00|15260.9|15236.9|15264.1|15240.1|15268.5|15244.5|15259.8|15235.8|0
1601513400000|2020-10-01 00:50:00|15264.4|15240.4|15272.1|15248.1|15272.3|15248.3|15264.4|15240.4|0
1601513700000|2020-10-01 00:55:00|15272.3|15248.3|15234.5|15210.5|15273.4|15249.4|15231.2|15207.2|0
1601514000000|2020-10-01 01:00:00|15210.3|15200.3|15257.8|15247.8|15265.3|15255.3|15210.3|15200.3|1205
1601514300000|2020-10-01 01:05:00|15252.8|15242.8|15255.3|15245.3|15262.8|15252.8|15240.3|15230.3|564
1601514600000|2020-10-01 01:10:00|15257.8|15247.8|15277.8|15267.8|15280.3|15270.3|15255.3|15245.3|1341
1601514900000|2020-10-01 01:15:00|15280.3|15270.3|15265.3|15255.3|15282.8|15272.8|15257.8|15247.8|879
1601515200000|2020-10-01 01:20:00|15270.3|15260.3|15267.8|15257.8|15270.3|15260.3|15260.3|15250.3|308
1601515500000|2020-10-01 01:25:00|15270.3|15260.3|15275.3|15265.3|15280.3|15270.3|15267.8|15257.8|535
1601515800000|2020-10-01 01:30:00|15272.8|15262.8|15275.3|15265.3|15290.3|15280.3|15255.3|15245.3|1010
1601516100000|2020-10-01 01:35:00|15272.8|15262.8|15305.3|15295.3|15310.3|15300.3|15272.8|15262.8|1070
1601516400000|2020-10-01 01:40:00|15307.8|15297.8|15332.8|15322.8|15337.8|15327.8|15307.8|15297.8|1098
1601516700000|2020-10-01 01:45:00|15335.3|15325.3|15342.8|15332.8|15347.8|15337.8|15330.3|15320.3|983
1601517000000|2020-10-01 01:50:00|15345.3|15335.3|15347.8|15337.8|15355.3|15345.3|15337.8|15327.8|1196
1601517300000|2020-10-01 01:55:00|15350.3|15340.3|15372.8|15362.8|15372.8|15362.8|15347.8|15337.8|829
1601517600000|2020-10-01 02:00:00|15370.3|15360.3|15370.3|15360.3|15382.8|15372.8|15365.3|15355.3|1341
1601517900000|2020-10-01 02:05:00|15372.8|15362.8|15372.8|15362.8|15385.3|15375.3|15362.8|15352.8|772
1601518200000|2020-10-01 02:10:00|15370.3|15360.3|15395.3|15385.3|15395.3|15385.3|15370.3|15360.3|977
1601518500000|2020-10-01 02:15:00|15397.8|15387.8|15380.3|15370.3|15405.3|15395.3|15370.3|15360.3|1018
1601518800000|2020-10-01 02:20:00|15382.8|15372.8|15367.8|15357.8|15382.8|15372.8|15365.3|15355.3|436
1601519100000|2020-10-01 02:25:00|15365.3|15355.3|15375.3|15365.3|15377.8|15367.8|15365.3|15355.3|377
1601519400000|2020-10-01 02:30:00|15377.8|15367.8|15372.8|15362.8|15382.8|15372.8|15365.3|15355.3|523
1601519700000|2020-10-01 02:35:00|15375.3|15365.3|15377.8|15367.8|15382.8|15372.8|15375.3|15365.3|166
1601520000000|2020-10-01 02:40:00|15380.3|15370.3|15392.8|15382.8|15392.8|15382.8|15375.3|15365.3|240
1601520300000|2020-10-01 02:45:00|15390.3|15380.3|15385.3|15375.3|15397.8|15387.8|15377.8|15367.8|512
1601520600000|2020-10-01 02:50:00|15382.8|15372.8|15380.3|15370.3|15390.3|15380.3|15380.3|15370.3|251
1601520900000|2020-10-01 02:55:00|15382.8|15372.8|15385.3|15375.3|15387.8|15377.8|15370.3|15360.3|291
1601521200000|2020-10-01 03:00:00|15387.8|15377.8|15385.3|15375.3|15387.8|15377.8|15380.3|15370.3|244
1601521500000|2020-10-01 03:05:00|15380.3|15370.3|15385.3|15375.3|15390.3|15380.3|15380.3|15370.3|230
1601521800000|2020-10-01 03:10:00|15387.8|15377.8|15387.8|15377.8|15387.8|15377.8|15380.3|15370.3|238
1601522100000|2020-10-01 03:15:00|15385.3|15375.3|15390.3|15380.3|15392.8|15382.8|15385.3|15375.3|325
1601522400000|2020-10-01 03:20:00|15392.8|15382.8|15390.3|15380.3|15392.8|15382.8|15387.8|15377.8|194
1601522700000|2020-10-01 03:25:00|15392.8|15382.8|15377.8|15367.8|15392.8|15382.8|15377.8|15367.8|227
1601523000000|2020-10-01 03:30:00|15380.3|15370.3|15380.3|15370.3|15385.3|15375.3|15377.8|15367.8|83
1601523300000|2020-10-01 03:35:00|15382.8|15372.8|15382.8|15372.8|15385.3|15375.3|15380.3|15370.3|134
1601523600000|2020-10-01 03:40:00|15380.3|15370.3|15380.3|15370.3|15380.3|15370.3|15377.8|15367.8|129
1601523900000|2020-10-01 03:45:00|15382.8|15372.8|15380.3|15370.3|15382.8|15372.8|15377.8|15367.8|105
1601524200000|2020-10-01 03:50:00|15377.8|15367.8|15367.8|15357.8|15377.8|15367.8|15365.3|15355.3|129
1601524500000|2020-10-01 03:55:00|15370.3|15360.3|15367.8|15357.8|15370.3|15360.3|15365.3|15355.3|116
1601524800000|2020-10-01 04:00:00|15365.3|15355.3|15362.8|15352.8|15365.3|15355.3|15360.3|15350.3|35
1601525100000|2020-10-01 04:05:00|15365.3|15355.3|15362.8|15352.8|15365.3|15355.3|15362.8|15352.8|20
1601525400000|2020-10-01 04:10:00|15365.3|15355.3|15365.3|15355.3|15365.3|15355.3|15360.3|15350.3|66
1601525700000|2020-10-01 04:15:00|15362.8|15352.8|15367.8|15357.8|15370.3|15360.3|15362.8|15352.8|141
1601526000000|2020-10-01 04:20:00|15365.3|15355.3|15367.8|15357.8|15367.8|15357.8|15360.3|15350.3|238
1601526300000|2020-10-01 04:25:00|15370.3|15360.3|15375.3|15365.3|15375.3|15365.3|15367.8|15357.8|85
1601526600000|2020-10-01 04:30:00|15377.8|15367.8|15370.3|15360.3|15377.8|15367.8|15367.8|15357.8|199
1601526900000|2020-10-01 04:35:00|15365.3|15355.3|15365.3|15355.3|15370.3|15360.3|15362.8|15352.8|90
1601527200000|2020-10-01 04:40:00|15367.8|15357.8|15367.8|15357.8|15367.8|15357.8|15365.3|15355.3|21
1601527500000|2020-10-01 04:45:00|15365.3|15355.3|15367.8|15357.8|15370.3|15360.3|15362.8|15352.8|109
1601527800000|2020-10-01 04:50:00|15370.3|15360.3|15362.8|15352.8|15370.3|15360.3|15362.8|15352.8|30
1601528100000|2020-10-01 04:55:00|15360.3|15350.3|15362.8|15352.8|15370.3|15360.3|15360.3|15350.3|100
1601528400000|2020-10-01 05:00:00|15360.3|15350.3|15357.8|15347.8|15362.8|15352.8|15352.8|15342.8|298
1601528700000|2020-10-01 05:05:00|15355.3|15345.3|15355.3|15345.3|15362.8|15352.8|15355.3|15345.3|185
1601529000000|2020-10-01 05:10:00|15352.8|15342.8|15352.8|15342.8|15355.3|15345.3|15347.8|15337.8|128
1601529300000|2020-10-01 05:15:00|15355.3|15345.3|15355.3|15345.3|15360.3|15350.3|15352.8|15342.8|148
1601529600000|2020-10-01 05:20:00|15352.8|15342.8|15347.8|15337.8|15360.3|15350.3|15347.8|15337.8|141
1601529900000|2020-10-01 05:25:00|15350.3|15340.3|15345.3|15335.3|15350.3|15340.3|15340.3|15330.3|157
1601530200000|2020-10-01 05:30:00|15342.8|15332.8|15355.3|15345.3|15355.3|15345.3|15340.3|15330.3|148
1601530500000|2020-10-01 05:35:00|15357.8|15347.8|15352.8|15342.8|15357.8|15347.8|15350.3|15340.3|88
1601530800000|2020-10-01 05:40:00|15350.3|15340.3|15350.3|15340.3|15352.8|15342.8|15350.3|15340.3|15
1601531100000|2020-10-01 05:45:00|15352.8|15342.8|15357.8|15347.8|15357.8|15347.8|15350.3|15340.3|36
1601531400000|2020-10-01 05:50:00|15360.3|15350.3|15382.8|15372.8|15382.8|15372.8|15360.3|15350.3|452
1601531700000|2020-10-01 05:55:00|15380.3|15370.3|15382.8|15372.8|15385.3|15375.3|15377.8|15367.8|502
1601532000000|2020-10-01 06:00:00|15385.3|15375.3|15377.8|15367.8|15392.8|15382.8|15377.8|15367.8|581
1601532300000|2020-10-01 06:05:00|15375.3|15365.3|15365.3|15355.3|15380.3|15370.3|15362.8|15352.8|144
1601532600000|2020-10-01 06:10:00|15360.3|15350.3|15355.3|15345.3|15360.3|15350.3|15352.8|15342.8|124
1601532900000|2020-10-01 06:15:00|15357.8|15347.8|15362.8|15352.8|15362.8|15352.8|15352.8|15342.8|128
1601533200000|2020-10-01 06:20:00|15365.3|15355.3|15367.8|15357.8|15372.8|15362.8|15362.8|15352.8|157
1601533500000|2020-10-01 06:25:00|15370.3|15360.3|15367.8|15357.8|15375.3|15365.3|15365.3|15355.3|57
1601533800000|2020-10-01 06:30:00|15365.3|15355.3|15362.8|15352.8|15370.3|15360.3|15362.8|15352.8|269
1601534100000|2020-10-01 06:35:00|15365.3|15355.3|15370.3|15360.3|15372.8|15362.8|15362.8|15352.8|309
1601534400000|2020-10-01 06:40:00|15367.8|15357.8|15365.3|15355.3|15370.3|15360.3|15362.8|15352.8|81
1601534700000|2020-10-01 06:45:00|15362.8|15352.8|15370.3|15360.3|15370.3|15360.3|15362.8|15352.8|116
1601535000000|2020-10-01 06:50:00|15367.8|15357.8|15362.8|15352.8|15370.3|15360.3|15362.8|15352.8|245
1601535300000|2020-10-01 06:55:00|15360.3|15350.3|15362.8|15352.8|15365.3|15355.3|15360.3|15350.3|388
1601535600000|2020-10-01 07:00:00|15365.3|15350.3|15367.8|15355.3|15370.3|15355.3|15360.3|15347.8|95
1601535900000|2020-10-01 07:05:00|15370.3|15352.8|15362.8|15350.3|15370.3|15355.3|15360.3|15345.3|146
1601536200000|2020-10-01 07:10:00|15360.3|15347.8|15365.3|15352.8|15365.3|15352.8|15360.3|15347.8|151
1601536500000|2020-10-01 07:15:00|15362.8|15350.3|15370.3|15357.8|15372.8|15360.3|15362.8|15350.3|141
1601536800000|2020-10-01 07:20:00|15372.8|15355.3|15362.8|15347.8|15372.8|15357.8|15360.3|15347.8|157
1601537100000|2020-10-01 07:25:00|15360.3|15345.3|15365.3|15352.8|15365.3|15352.8|15360.3|15345.3|139
1601537400000|2020-10-01 07:30:00|15367.8|15355.3|15347.8|15332.8|15367.8|15355.3|15345.3|15332.8|525
1601537700000|2020-10-01 07:35:00|15345.3|15330.3|15350.3|15337.8|15352.8|15340.3|15342.8|15330.3|184
1601538000000|2020-10-01 07:40:00|15347.8|15335.3|15352.8|15340.3|15355.3|15342.8|15347.8|15335.3|125
1601538300000|2020-10-01 07:45:00|15350.3|15337.8|15355.3|15342.8|15357.8|15342.8|15347.8|15335.3|102
1601538600000|2020-10-01 07:50:00|15357.8|15340.3|15355.3|15340.3|15357.8|15345.3|15352.8|15340.3|137
1601538900000|2020-10-01 07:55:00|15357.8|15342.8|15367.8|15352.8|15367.8|15355.3|15352.8|15340.3|200
1601539200000|2020-10-01 08:00:00|15365.3|15350.3|15350.3|15337.8|15367.8|15352.8|15342.8|15330.3|653
1601539500000|2020-10-01 08:05:00|15352.8|15340.3|15362.8|15350.3|15372.8|15357.8|15350.3|15337.8|244
1601539800000|2020-10-01 08:10:00|15365.3|15352.8|15362.8|15350.3|15375.3|15362.8|15360.3|15347.8|246
1601540100000|2020-10-01 08:15:00|15365.3|15355.3|15360.3|15345.3|15370.3|15357.8|15357.8|15342.8|317
1601540400000|2020-10-01 08:20:00|15357.8|15347.8|15352.8|15337.8|15367.8|15352.8|15350.3|15337.8|301
1601540700000|2020-10-01 08:25:00|15350.3|15340.3|15365.3|15350.3|15365.3|15352.8|15350.3|15340.3|72
1601541000000|2020-10-01 08:30:00|15371.8|15347.8|15332.8|15308.8|15371.8|15347.8|15331.3|15307.3|0
1601541300000|2020-10-01 08:35:00|15332.6|15308.6|15333.3|15309.3|15348.8|15324.8|15325.5|15301.5|87
1601541600000|2020-10-01 08:40:00|15330.8|15306.8|15335.3|15311.3|15347.7|15323.7|15317.4|15293.4|0
1601541900000|2020-10-01 08:45:00|15335.1|15311.1|15344.2|15320.2|15351.2|15327.2|15334.5|15310.5|0
1601542200000|2020-10-01 08:50:00|15344.4|15320.4|15344.8|15320.8|15349.6|15325.6|15331.6|15307.6|0
1601542500000|2020-10-01 08:55:00|15344.4|15320.4|15331.7|15307.7|15347.2|15323.2|15330.9|15306.9|0
1601542800000|2020-10-01 09:00:00|15331.5|15307.5|15355.3|15342.8|15355.3|15342.8|15331.3|15307.3|58
1601543100000|2020-10-01 09:05:00|15357.8|15345.3|15357.8|15345.3|15362.8|15350.3|15355.3|15342.8|42
1601543400000|2020-10-01 09:10:00|15360.3|15347.8|15360.3|15345.3|15362.8|15350.3|15357.8|15345.3|26
1601543700000|2020-10-01 09:15:00|15357.8|15347.8|15360.3|15347.8|15365.3|15352.8|15352.8|15340.3|118
1601544000000|2020-10-01 09:20:00|15362.8|15350.3|15357.8|15345.3|15362.8|15350.3|15355.3|15340.3|41
1601544300000|2020-10-01 09:25:00|15360.3|15347.8|15360.3|15347.8|15360.3|15347.8|15357.8|15345.3|12
1601544600000|2020-10-01 09:30:00|15362.8|15345.3|15360.3|15345.3|15362.8|15347.8|15357.8|15345.3|25
1601544900000|2020-10-01 09:35:00|15357.8|15347.8|15360.3|15347.8|15362.8|15350.3|15357.8|15345.3|23
1601545200000|2020-10-01 09:40:00|15362.8|15345.3|15360.3|15347.8|15362.8|15350.3|15355.3|15342.8|255
1601545500000|2020-10-01 09:45:00|15357.8|15345.3|15357.8|15345.3|15360.3|15347.8|15357.8|15342.8|109
1601545800000|2020-10-01 09:50:00|15360.3|15347.8|15357.8|15342.8|15360.3|15347.8|15355.3|15342.8|55
1601546100000|2020-10-01 09:55:00|15360.3|15345.3|15360.3|15347.8|15360.3|15347.8|15360.3|15342.8|47
1601546400000|2020-10-01 10:00:00|15365.3|15345.3|15365.3|15350.3|15365.3|15352.8|15365.3|15345.3|58
1601546700000|2020-10-01 10:05:00|15362.8|15352.8|15357.8|15345.3|15362.8|15352.8|15357.8|15345.3|10
1601547000000|2020-10-01 10:10:00|15355.3|15342.8|15352.8|15337.8|15355.3|15342.8|15350.3|15337.8|36
1601547300000|2020-10-01 10:15:00|15350.3|15340.3|15355.3|15340.3|15355.3|15342.8|15350.3|15337.8|14
1601547600000|2020-10-01 10:20:00|15357.8|15342.8|15355.3|15342.8|15357.8|15345.3|15355.3|15340.3|10
1601547900000|2020-10-01 10:25:00|15357.8|15345.3|15362.8|15350.3|15365.3|15352.8|15357.8|15345.3|30
1601548200000|2020-10-01 10:30:00|15360.3|15347.8|15360.3|15347.8|15360.3|15347.8|15355.3|15342.8|21
1601548500000|2020-10-01 10:35:00|15362.8|15350.3|15362.8|15350.3|15362.8|15350.3|15360.3|15350.3|17
1601548800000|2020-10-01 10:40:00|15365.3|15352.8|15367.8|15355.3|15367.8|15355.3|15362.8|15350.3|56
1601549100000|2020-10-01 10:45:00|15365.3|15352.8|15367.8|15355.3|15367.8|15355.3|15365.3|15352.8|21
1601549400000|2020-10-01 10:50:00|15365.3|15352.8|15365.3|15352.8|15370.3|15357.8|15365.3|15352.8|40
1601549700000|2020-10-01 10:55:00|15367.8|15355.3|15367.8|15355.3|15367.8|15355.3|15367.8|15352.8|4
1601550000000|2020-10-01 11:00:00|15370.3|15352.8|15367.8|15355.3|15370.3|15355.3|15367.8|15352.8|42
1601550300000|2020-10-01 11:05:00|15370.3|15357.8|15370.3|15355.3|15372.8|15360.3|15370.3|15355.3|135
1601550600000|2020-10-01 11:10:00|15372.8|15357.8|15380.3|15367.8|15380.3|15367.8|15372.8|15355.3|63
1601550900000|2020-10-01 11:15:00|15377.8|15365.3|15367.8|15355.3|15377.8|15365.3|15367.8|15355.3|47
1601551200000|2020-10-01 11:20:00|15365.3|15352.8|15360.3|15347.8|15365.3|15352.8|15360.3|15347.8|26
1601551500000|2020-10-01 11:25:00|15362.8|15350.3|15362.8|15350.3|15367.8|15355.3|15362.8|15350.3|31
1601551800000|2020-10-01 11:30:00|15365.3|15347.8|15360.3|15347.8|15365.3|15350.3|15357.8|15345.3|45
1601552100000|2020-10-01 11:35:00|15357.8|15345.3|15362.8|15350.3|15365.3|15352.8|15357.8|15345.3|32
1601552400000|2020-10-01 11:40:00|15360.3|15347.8|15355.3|15342.8|15362.8|15350.3|15352.8|15340.3|69
1601552700000|2020-10-01 11:45:00|15352.8|15340.3|15357.8|15342.8|15362.8|15350.3|15352.8|15340.3|19
1601553000000|2020-10-01 11:50:00|15355.3|15345.3|15360.3|15347.8|15362.8|15350.3|15355.3|15342.8|7
1601553300000|2020-10-01 11:55:00|15362.8|15350.3|15367.8|15352.8|15370.3|15357.8|15362.8|15350.3|44
1601553600000|2020-10-01 12:00:00|15370.3|15355.3|15367.8|15352.8|15370.3|15355.3|15362.8|15350.3|10
1601553900000|2020-10-01 12:05:00|15370.3|15355.3|15365.3|15350.3|15370.3|15357.8|15362.8|15350.3|52
1601554200000|2020-10-01 12:10:00|15362.8|15352.8|15365.3|15350.3|15365.3|15352.8|15362.8|15350.3|24
1601554500000|2020-10-01 12:15:00|15362.8|15347.8|15360.3|15345.3|15365.3|15350.3|15357.8|15342.8|85
1601554800000|2020-10-01 12:20:00|15357.8|15342.8|15357.8|15342.8|15362.8|15347.8|15352.8|15340.3|66
1601555100000|2020-10-01 12:25:00|15355.3|15340.3|15355.3|15340.3|15355.3|15342.8|15352.8|15340.3|13
1601555400000|2020-10-01 12:30:00|15352.8|15342.8|15355.3|15340.3|15360.3|15347.8|15352.8|15340.3|48
1601555700000|2020-10-01 12:35:00|15352.8|15342.8|15355.3|15342.8|15360.3|15347.8|15352.8|15340.3|28
1601556000000|2020-10-01 12:40:00|15352.8|15340.3|15360.3|15347.8|15365.3|15352.8|15352.8|15340.3|53
1601556300000|2020-10-01 12:45:00|15357.8|15345.3|15355.3|15342.8|15357.8|15347.8|15355.3|15342.8|32
1601556600000|2020-10-01 12:50:00|15352.8|15340.3|15350.3|15337.8|15352.8|15340.3|15350.3|15337.8|127
1601556900000|2020-10-01 12:55:00|15347.8|15335.3|15347.8|15335.3|15350.3|15337.8|15347.8|15335.3|170
1601557200000|2020-10-01 13:00:00|15345.3|15332.8|15360.3|15347.8|15360.3|15347.8|15345.3|15332.8|168
1601557500000|2020-10-01 13:05:00|15357.8|15345.3|15345.3|15332.8|15360.3|15347.8|15345.3|15332.8|349
1601557800000|2020-10-01 13:10:00|15347.8|15335.3|15350.3|15337.8|15355.3|15340.3|15345.3|15332.8|166
1601558100000|2020-10-01 13:15:00|15347.8|15335.3|15342.8|15330.3|15350.3|15337.8|15342.8|15327.8|126
1601558400000|2020-10-01 13:20:00|15345.3|15327.8|15342.8|15327.8|15345.3|15332.8|15340.3|15325.3|89
1601558700000|2020-10-01 13:25:00|15340.3|15325.3|15352.8|15340.3|15355.3|15342.8|15337.8|15325.3|126
1601559000000|2020-10-01 13:30:00|15355.3|15342.8|15340.3|15325.3|15355.3|15342.8|15330.3|15317.8|440
1601559300000|2020-10-01 13:35:00|15337.8|15327.8|15332.8|15320.3|15340.3|15327.8|15330.3|15317.8|225
1601559600000|2020-10-01 13:40:00|15335.3|15317.8|15332.8|15320.3|15337.8|15325.3|15327.8|15312.8|279
1601559900000|2020-10-01 13:45:00|15335.3|15322.8|15345.3|15332.8|15347.8|15335.3|15330.3|15317.8|203
1601560200000|2020-10-01 13:50:00|15347.8|15335.3|15330.3|15317.8|15350.3|15337.8|15327.8|15315.3|181
1601560500000|2020-10-01 13:55:00|15332.8|15320.3|15342.8|15330.3|15345.3|15330.3|15332.8|15320.3|127
1601560800000|2020-10-01 14:00:00|15340.3|15325.3|15340.3|15327.8|15352.8|15340.3|15337.8|15325.3|214
1601561100000|2020-10-01 14:05:00|15337.8|15325.3|15335.3|15322.8|15342.8|15330.3|15332.8|15320.3|550
1601561400000|2020-10-01 14:10:00|15337.8|15325.3|15342.8|15330.3|15347.8|15335.3|15330.3|15315.3|605
1601561700000|2020-10-01 14:15:00|15340.3|15327.8|15340.3|15327.8|15342.8|15330.3|15330.3|15317.8|276
1601562000000|2020-10-01 14:20:00|15342.8|15330.3|15340.3|15325.3|15350.3|15335.3|15337.8|15325.3|208
1601562300000|2020-10-01 14:25:00|15337.8|15322.8|15335.3|15322.8|15337.8|15325.3|15327.8|15315.3|242
1601562600000|2020-10-01 14:30:00|15337.8|15325.3|15350.3|15337.8|15352.8|15340.3|15332.8|15320.3|57
1601562900000|2020-10-01 14:35:00|15347.8|15335.3|15342.8|15330.3|15350.3|15335.3|15342.8|15330.3|110
1601563200000|2020-10-01 14:40:00|15345.3|15332.8|15337.8|15322.8|15345.3|15332.8|15332.8|15320.3|208
1601563500000|2020-10-01 14:45:00|15335.3|15325.3|15337.8|15322.8|15337.8|15325.3|15330.3|15317.8|82
1601563800000|2020-10-01 14:50:00|15335.3|15325.3|15335.3|15322.8|15340.3|15327.8|15335.3|15322.8|35
1601564100000|2020-10-01 14:55:00|15337.8|15320.3|15340.3|15327.8|15340.3|15327.8|15325.3|15312.8|199
1601564400000|2020-10-01 15:00:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15327.8|15315.3|188
1601564700000|2020-10-01 15:05:00|15342.8|15330.3|15335.3|15322.8|15345.3|15330.3|15332.8|15320.3|111
1601565000000|2020-10-01 15:10:00|15332.8|15320.3|15340.3|15327.8|15340.3|15327.8|15330.3|15317.8|231
1601565300000|2020-10-01 15:15:00|15342.8|15325.3|15340.3|15327.8|15345.3|15332.8|15337.8|15322.8|110
1601565600000|2020-10-01 15:20:00|15342.8|15325.3|15350.3|15337.8|15355.3|15342.8|15342.8|15325.3|194
1601565900000|2020-10-01 15:25:00|15352.8|15335.3|15355.3|15342.8|15355.3|15342.8|15347.8|15335.3|67
1601566200000|2020-10-01 15:30:00|15357.8|15345.3|15360.3|15347.8|15360.3|15347.8|15352.8|15340.3|85
1601566500000|2020-10-01 15:35:00|15362.8|15350.3|15355.3|15342.8|15362.8|15350.3|15355.3|15340.3|68
1601566800000|2020-10-01 15:40:00|15357.8|15345.3|15357.8|15345.3|15357.8|15345.3|15355.3|15342.8|36
1601567100000|2020-10-01 15:45:00|15355.3|15342.8|15352.8|15340.3|15357.8|15345.3|15352.8|15340.3|105
1601567400000|2020-10-01 15:50:00|15355.3|15337.8|15355.3|15342.8|15355.3|15342.8|15347.8|15335.3|69
1601567700000|2020-10-01 15:55:00|15352.8|15340.3|15355.3|15342.8|15355.3|15342.8|15350.3|15337.8|38
1601568000000|2020-10-01 16:00:00|15352.8|15340.3|15340.3|15327.8|15355.3|15342.8|15340.3|15327.8|99
1601568300000|2020-10-01 16:05:00|15342.8|15330.3|15337.8|15322.8|15347.8|15335.3|15335.3|15322.8|316
1601568600000|2020-10-01 16:10:00|15335.3|15320.3|15332.8|15320.3|15337.8|15322.8|15332.8|15320.3|53
1601568900000|2020-10-01 16:15:00|15330.3|15317.8|15330.3|15315.3|15335.3|15322.8|15327.8|15315.3|102
1601569200000|2020-10-01 16:20:00|15327.8|15317.8|15340.3|15327.8|15342.8|15330.3|15327.8|15315.3|88
1601569500000|2020-10-01 16:25:00|15337.8|15325.3|15337.8|15325.3|15337.8|15325.3|15332.8|15320.3|71
1601569800000|2020-10-01 16:30:00|15340.3|15327.8|15340.3|15327.8|15342.8|15330.3|15337.8|15325.3|61
1601570100000|2020-10-01 16:35:00|15337.8|15325.3|15340.3|15327.8|15340.3|15327.8|15332.8|15320.3|137
1601570400000|2020-10-01 16:40:00|15342.8|15330.3|15340.3|15327.8|15345.3|15332.8|15340.3|15327.8|96
1601570700000|2020-10-01 16:45:00|15342.8|15330.3|15340.3|15327.8|15342.8|15330.3|15337.8|15325.3|74
1601571000000|2020-10-01 16:50:00|15342.8|15330.3|15345.3|15332.8|15345.3|15332.8|15342.8|15330.3|76
1601571300000|2020-10-01 16:55:00|15342.8|15330.3|15342.8|15330.3|15345.3|15332.8|15340.3|15327.8|71
1601571600000|2020-10-01 17:00:00|15345.3|15332.8|15345.3|15332.8|15345.3|15332.8|15342.8|15330.3|30
1601571900000|2020-10-01 17:05:00|15347.8|15335.3|15345.3|15332.8|15347.8|15335.3|15345.3|15332.8|269
1601572200000|2020-10-01 17:10:00|15347.8|15330.3|15345.3|15332.8|15347.8|15332.8|15342.8|15330.3|212
1601572500000|2020-10-01 17:15:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15340.3|15327.8|87
1601572800000|2020-10-01 17:20:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15342.8|15327.8|293
1601573100000|2020-10-01 17:25:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15342.8|15330.3|177
1601573400000|2020-10-01 17:30:00|15347.8|15335.3|15350.3|15337.8|15350.3|15337.8|15347.8|15332.8|33
1601573700000|2020-10-01 17:35:00|15352.8|15340.3|15352.8|15340.3|15352.8|15340.3|15352.8|15337.8|27
1601574000000|2020-10-01 17:40:00|15350.3|15337.8|15347.8|15335.3|15352.8|15340.3|15345.3|15332.8|52
1601574300000|2020-10-01 17:45:00|15350.3|15337.8|15345.3|15332.8|15350.3|15337.8|15345.3|15332.8|39
1601574600000|2020-10-01 17:50:00|15347.8|15335.3|15350.3|15337.8|15350.3|15337.8|15345.3|15332.8|59
1601574900000|2020-10-01 17:55:00|15347.8|15335.3|15340.3|15325.3|15350.3|15337.8|15330.3|15317.8|158
1601575200000|2020-10-01 18:00:00|15342.8|15327.8|15345.3|15330.3|15350.3|15337.8|15332.8|15317.8|264
1601575500000|2020-10-01 18:05:00|15342.8|15332.8|15342.8|15327.8|15347.8|15335.3|15335.3|15322.8|78
1601575800000|2020-10-01 18:10:00|15340.3|15330.3|15340.3|15327.8|15345.3|15332.8|15337.8|15325.3|53
1601576100000|2020-10-01 18:15:00|15337.8|15325.3|15345.3|15330.3|15345.3|15332.8|15337.8|15325.3|32
1601576400000|2020-10-01 18:20:00|15342.8|15332.8|15347.8|15335.3|15350.3|15335.3|15342.8|15330.3|35
1601576700000|2020-10-01 18:25:00|15345.3|15332.8|15350.3|15337.8|15352.8|15340.3|15345.3|15332.8|77
1601577000000|2020-10-01 18:30:00||15335.3||15337.8||15337.8||15335.3|190
1601577300000|2020-10-01 18:35:00|15352.8|15340.3|15350.3|15337.8|15352.8|15340.3|15350.3|15337.8|149
1601577600000|2020-10-01 18:40:00|15352.8|15340.3|15349.1|15339.1|15355.3|15340.3|15345.3|15332.8|288
1601577900000|2020-10-01 18:45:00|15347.8|15337.8|15346.6|15336.6|15349.1|15339.1|15346.6|15336.6|119
1601578200000|2020-10-01 18:50:00|15349.1|15339.1|15349.1|15339.1|15351.6|15341.6|15346.6|15336.6|327
1601578500000|2020-10-01 18:55:00|15347.8|15337.8|15349.1|15339.1|15349.1|15339.1|15346.6|15336.6|120
1601578800000|2020-10-01 19:00:00|15354.1|15344.1|15354.1|15344.1|15354.1|15344.1|15351.6|15341.6|247
1601579100000|2020-10-01 19:05:00|15355.3|15345.3|15344.1|15334.1|15356.6|15346.6|15344.1|15334.1|96
1601579400000|2020-10-01 19:10:00|15345.3|15335.3|15339.1|15329.1|15346.6|15336.6|15339.1|15329.1|54
1601579700000|2020-10-01 19:15:00|15340.3|15330.3|15336.6|15326.6|15340.3|15330.3|15336.6|15326.6|55
1601580000000|2020-10-01 19:20:00|15335.3|15325.3|15337.8|15327.8|15341.6|15331.6|15332.8|15322.8|329
1601580300000|2020-10-01 19:25:00|15336.6|15326.6|15332.8|15322.8|15336.6|15326.6|15331.6|15321.6|33
1601580600000|2020-10-01 19:30:00|15331.6|15321.6|15334.1|15324.1|15337.8|15327.8|15331.6|15321.6|20
1601580900000|2020-10-01 19:35:00|15332.8|15322.8|15330.3|15320.3|15334.1|15324.1|15326.6|15316.6|72
1601581200000|2020-10-01 19:40:00|15331.6|15321.6|15331.6|15321.6|15334.1|15324.1|15329.1|15319.1|3
1601581500000|2020-10-01 19:45:00|15332.8|15322.8|15339.1|15329.1|15339.1|15329.1|15331.6|15321.6|49
1601581800000|2020-10-01 19:50:00|15340.3|15330.3|15339.1|15329.1|15341.6|15331.6|15339.1|15329.1|153
1601582100000|2020-10-01 19:55:00|15340.3|15330.3|15354.1|15344.1|15357.8|15347.8|15339.1|15329.1|553
1601582400000|2020-10-01 20:00:00|15351.6|15341.6|15356.6|15346.6|15357.8|15347.8|15350.3|15340.3|119
1601582700000|2020-10-01 20:05:00|15357.8|15347.8|15361.6|15351.6|15362.8|15352.8|15357.8|15347.8|35
1601583000000|2020-10-01 20:10:00|15360.3|15350.3|15356.6|15346.6|15362.8|15352.8|15356.6|15346.6|89
1601583300000|2020-10-01 20:15:00|15364.8|15340.8|15366.2|15342.2|15366.3|15342.3|15362.9|15338.9|11
1601583600000|2020-10-01 20:20:00|15366.3|15342.3|15367.6|15343.6|15368|15344|15365.6|15341.6|9
1601583900000|2020-10-01 20:25:00|15367.5|15343.5|15368.5|15344.5|15368.6|15344.6|15366.6|15342.6|1
1601584200000|2020-10-01 20:30:00|15371.4|15347.4|15366.6|15342.6|15371.4|15347.4|15361.5|15337.5|20
1601584500000|2020-10-01 20:35:00|15367.5|15343.5|15376|15352|15376.9|15352.9|15366.6|15342.6|19
1601584800000|2020-10-01 20:40:00|15376.9|15352.9|15369.7|15345.7|15378.3|15354.3|15368.9|15344.9|6
1601585100000|2020-10-01 20:45:00|15368|15344|15369.7|15345.7|15372.3|15348.3|15368|15344|49
1601585400000|2020-10-01 20:50:00|15368.9|15344.9|15368.9|15344.9|15371.4|15347.4|15368.9|15344.9|29
1601585700000|2020-10-01 20:55:00|15368|15344|15366.9|15342.9|15369.7|15345.7|15364.6|15340.6|54
1601586000000|2020-10-01 21:00:00|15367|15343|15369.1|15345.1|15369.1|15345.1|15366.1|15342.1|3
1601586300000|2020-10-01 21:05:00|15369|15345|15369.7|15345.7|15370.4|15346.4|15369|15345|7
1601586600000|2020-10-01 21:10:00|15369.8|15345.8|15369.7|15345.7|15370.5|15346.5|15369.5|15345.5|19
1601586900000|2020-10-01 21:15:00|15369.6|15345.6|15370|15346|15370.2|15346.2|15369.4|15345.4|0
1601587200000|2020-10-01 21:20:00|15370.2|15346.2|15370.1|15346.1|15370.7|15346.7|15370|15346|0
1601587500000|2020-10-01 21:25:00|15370.2|15346.2|15370.4|15346.4|15372|15348|15369.7|15345.7|0
1601587800000|2020-10-01 21:30:00|15369.8|15345.8|15369.6|15345.6|15369.8|15345.8|15369.2|15345.2|0
1601588100000|2020-10-01 21:35:00|15369.5|15345.5|15369.5|15345.5|15370.1|15346.1|15369.5|15345.5|0
1601588400000|2020-10-01 21:40:00|15369.8|15345.8|15369.7|15345.7|15370.1|15346.1|15369.1|15345.1|0
1601588700000|2020-10-01 21:45:00|15369.8|15345.8|15369.8|15345.8|15369.8|15345.8|15369.5|15345.5|0
1601589000000|2020-10-01 21:50:00|15370.1|15346.1|15368.8|15344.8|15370.1|15346.1|15368.5|15344.5|0
1601589300000|2020-10-01 21:55:00|15369|15345|15369.4|15345.4|15369.6|15345.6|15368|15344|0
1601589600000|2020-10-01 22:00:00|15368|15344|15366.2|15342.2|15372.3|15348.3|15361.9|15337.9|0
1601589900000|2020-10-01 22:05:00|15366.6|15342.6|15356.3|15332.3|15367.1|15343.1|15354.1|15330.1|0
1601590200000|2020-10-01 22:10:00|15356.7|15332.7|15365.2|15341.2|15367|15343|15356.7|15332.7|0
1601590500000|2020-10-01 22:15:00|15364.8|15340.8|15383.7|15359.7|15383.7|15359.7|15364.8|15340.8|0
1601590800000|2020-10-01 22:20:00|15382|15358|15386.9|15362.9|15388.8|15364.8|15379.4|15355.4|0
1601591100000|2020-10-01 22:25:00|15387.4|15363.4|15363.4|15339.4|15389.7|15365.7|15358.1|15334.1|0
1601591400000|2020-10-01 22:30:00|15363.8|15339.8|15369.9|15345.9|15369.9|15345.9|15348.9|15324.9|0
1601591700000|2020-10-01 22:35:00|15368.6|15344.6|15382.3|15358.3|15390|15366|15367.8|15343.8|0
1601592000000|2020-10-01 22:40:00|15383.2|15359.2|15381.7|15357.7|15383.8|15359.8|15378.9|15354.9|0
1601592300000|2020-10-01 22:45:00|15382.1|15358.1|15382.1|15358.1|15385.5|15361.5|15377|15353|0
1601592600000|2020-10-01 22:50:00|15382.6|15358.6|15381.7|15357.7|15385.1|15361.1|15380|15356|0
1601592900000|2020-10-01 22:55:00|15382.1|15358.1|15383.4|15359.4|15383.4|15359.4|15378.3|15354.3|0
1601593200000|2020-10-01 23:00:00|15383.8|15359.8|15381.5|15357.5|15384.7|15360.7|15378.9|15354.9|0
1601593500000|2020-10-01 23:05:00|15381.1|15357.1|15382.8|15358.8|15382.8|15358.8|15379.8|15355.8|0
1601593800000|2020-10-01 23:10:00|15384.5|15360.5|15375.9|15351.9|15386.2|15362.2|15368.2|15344.2|0
1601594100000|2020-10-01 23:15:00|15375.1|15351.1|15375.1|15351.1|15376.8|15352.8|15372.5|15348.5|0
1601594400000|2020-10-01 23:20:00|15375.9|15351.9|15370.8|15346.8|15375.9|15351.9|15368.6|15344.6|0
1601594700000|2020-10-01 23:25:00|15371.7|15347.7|15371.7|15347.7|15373.4|15349.4|15368.6|15344.6|0
1601595000000|2020-10-01 23:30:00|15374.2|15350.2|15372.5|15348.5|15377.7|15353.7|15366.5|15342.5|0
1601595300000|2020-10-01 23:35:00|15372.9|15348.9|15372.5|15348.5|15375.1|15351.1|15371.7|15347.7|0
1601595600000|2020-10-01 23:40:00|15373.4|15349.4|15368.2|15344.2|15373.4|15349.4|15367.8|15343.8|0
1601595900000|2020-10-01 23:45:00|15367.4|15343.4|15364|15340|15369.9|15345.9|15362.2|15338.2|0
1601596200000|2020-10-01 23:50:00|15363.1|15339.1|15365.2|15341.2|15369.9|15345.9|15362.2|15338.2|0
1601596500000|2020-10-01 23:55:00|15365.7|15341.7|15369.1|15345.1|15369.1|15345.1|15362.2|15338.2|0
1601510400000|2020-10-01 00:00:00|15272.6|15248.6|15255.8|15231.8|15273.4|15249.4|15251.1|15227.1|0
1601510700000|2020-10-01 00:05:00|15255.4|15231.4|15273|15249|15276.7|15252.7|15255.4|15231.4|0
1601511000000|2020-10-01 00:10:00|15273.8|15249.8|15272.1|15248.1|15275.5|15251.5|15271.3|15247.3|0
1601511300000|2020-10-01 00:15:00|15271.7|15247.7|15267|15243|15278.2|15254.2|15266.6|15242.6|0
1601511600000|2020-10-01 00:20:00|15267.4|15243.4|15273.5|15249.5|15275.4|15251.4|15267|15243|0
1601511900000|2020-10-01 00:25:00|15273.7|15249.7|15264.9|15240.9|15280.4|15256.4|15264.9|15240.9|0
1601512200000|2020-10-01 00:30:00|15264.7|15240.7|15264.5|15240.5|15269.4|15245.4|15264|15240|0
1601512500000|2020-10-01 00:35:00|15264|15240|15261.9|15237.9|15271|15247|15261.3|15237.3|0
1601512800000|2020-10-01 00:40:00|15262.1|15238.1|15261.1|15237.1|15268.1|15244.1|15261.1|15237.1|0
1601513100000|2020-10-01 00:45:00|15260.9|15236.9|15264.1|15240.1|15268.5|15244.5|15259.8|15235.8|0
1601513400000|2020-10-01 00:50:00|15264.4|15240.4|15272.1|15248.1|15272.3|15248.3|15264.4|15240.4|0
1601513700000|2020-10-01 00:55:00|15272.3|15248.3|15234.5|15210.5|15273.4|15249.4|15231.2|15207.2|0
1601514000000|2020-10-01 01:00:00|15210.3|15200.3|15257.8|15247.8|15265.3|15255.3|15210.3|15200.3|1205
1601514300000|2020-10-01 01:05:00|15252.8|15242.8|15255.3|15245.3|15262.8|15252.8|15240.3|15230.3|564
1601514600000|2020-10-01 01:10:00|15257.8|15247.8|15277.8|15267.8|15280.3|15270.3|15255.3|15245.3|1341
1601514900000|2020-10-01 01:15:00|15280.3|15270.3|15265.3|15255.3|15282.8|15272.8|15257.8|15247.8|879
1601515200000|2020-10-01 01:20:00|15270.3|15260.3|15267.8|15257.8|15270.3|15260.3|15260.3|15250.3|308
1601515500000|2020-10-01 01:25:00|15270.3|15260.3|15275.3|15265.3|15280.3|15270.3|15267.8|15257.8|535
1601515800000|2020-10-01 01:30:00|15272.8|15262.8|15275.3|15265.3|15290.3|15280.3|15255.3|15245.3|1010
1601516100000|2020-10-01 01:35:00|15272.8|15262.8|15305.3|15295.3|15310.3|15300.3|15272.8|15262.8|1070
1601516400000|2020-10-01 01:40:00|15307.8|15297.8|15332.8|15322.8|15337.8|15327.8|15307.8|15297.8|1098
1601516700000|2020-10-01 01:45:00|15335.3|15325.3|15342.8|15332.8|15347.8|15337.8|15330.3|15320.3|983
1601517000000|2020-10-01 01:50:00|15345.3|15335.3|15347.8|15337.8|15355.3|15345.3|15337.8|15327.8|1196
1601517300000|2020-10-01 01:55:00|15350.3|15340.3|15372.8|15362.8|15372.8|15362.8|15347.8|15337.8|829
1601517600000|2020-10-01 02:00:00|15370.3|15360.3|15370.3|15360.3|15382.8|15372.8|15365.3|15355.3|1341
1601517900000|2020-10-01 02:05:00|15372.8|15362.8|15372.8|15362.8|15385.3|15375.3|15362.8|15352.8|772
1601518200000|2020-10-01 02:10:00|15370.3|15360.3|15395.3|15385.3|15395.3|15385.3|15370.3|15360.3|977
1601518500000|2020-10-01 02:15:00|15397.8|15387.8|15380.3|15370.3|15405.3|15395.3|15370.3|15360.3|1018
1601518800000|2020-10-01 02:20:00|15382.8|15372.8|15367.8|15357.8|15382.8|15372.8|15365.3|15355.3|436
1601519100000|2020-10-01 02:25:00|15365.3|15355.3|15375.3|15365.3|15377.8|15367.8|15365.3|15355.3|377
1601519400000|2020-10-01 02:30:00|15377.8|15367.8|15372.8|15362.8|15382.8|15372.8|15365.3|15355.3|523
1601519700000|2020-10-01 02:35:00|15375.3|15365.3|15377.8|15367.8|15382.8|15372.8|15375.3|15365.3|166
1601520000000|2020-10-01 02:40:00|15380.3|15370.3|15392.8|15382.8|15392.8|15382.8|15375.3|15365.3|240
1601520300000|2020-10-01 02:45:00|15390.3|15380.3|15385.3|15375.3|15397.8|15387.8|15377.8|15367.8|512
1601520600000|2020-10-01 02:50:00|15382.8|15372.8|15380.3|15370.3|15390.3|15380.3|15380.3|15370.3|251
1601520900000|2020-10-01 02:55:00|15382.8|15372.8|15385.3|15375.3|15387.8|15377.8|15370.3|15360.3|291
1601521200000|2020-10-01 03:00:00|15387.8|15377.8|15385.3|15375.3|15387.8|15377.8|15380.3|15370.3|244
1601521500000|2020-10-01 03:05:00|15380.3|15370.3|15385.3|15375.3|15390.3|15380.3|15380.3|15370.3|230
1601521800000|2020-10-01 03:10:00|15387.8|15377.8|15387.8|15377.8|15387.8|15377.8|15380.3|15370.3|238
1601522100000|2020-10-01 03:15:00|15385.3|15375.3|15390.3|15380.3|15392.8|15382.8|15385.3|15375.3|325
1601522400000|2020-10-01 03:20:00|15392.8|15382.8|15390.3|15380.3|15392.8|15382.8|15387.8|15377.8|194
1601522700000|2020-10-01 03:25:00|15392.8|15382.8|15377.8|15367.8|15392.8|15382.8|15377.8|15367.8|227
1601523000000|2020-10-01 03:30:00|15380.3|15370.3|15380.3|15370.3|15385.3|15375.3|15377.8|15367.8|83
1601523300000|2020-10-01 03:35:00|15382.8|15372.8|15382.8|15372.8|15385.3|15375.3|15380.3|15370.3|134
1601523600000|2020-10-01 03:40:00|15380.3|15370.3|15380.3|15370.3|15380.3|15370.3|15377.8|15367.8|129
1601523900000|2020-10-01 03:45:00|15382.8|15372.8|15380.3|15370.3|15382.8|15372.8|15377.8|15367.8|105
1601524200000|2020-10-01 03:50:00|15377.8|15367.8|15367.8|15357.8|15377.8|15367.8|15365.3|15355.3|129
1601524500000|2020-10-01 03:55:00|15370.3|15360.3|15367.8|15357.8|15370.3|15360.3|15365.3|15355.3|116
1601524800000|2020-10-01 04:00:00|15365.3|15355.3|15362.8|15352.8|15365.3|15355.3|15360.3|15350.3|35
1601525100000|2020-10-01 04:05:00|15365.3|15355.3|15362.8|15352.8|15365.3|15355.3|15362.8|15352.8|20
1601525400000|2020-10-01 04:10:00|15365.3|15355.3|15365.3|15355.3|15365.3|15355.3|15360.3|15350.3|66
1601525700000|2020-10-01 04:15:00|15362.8|15352.8|15367.8|15357.8|15370.3|15360.3|15362.8|15352.8|141
1601526000000|2020-10-01 04:20:00|15365.3|15355.3|15367.8|15357.8|15367.8|15357.8|15360.3|15350.3|238
1601526300000|2020-10-01 04:25:00|15370.3|15360.3|15375.3|15365.3|15375.3|15365.3|15367.8|15357.8|85
1601526600000|2020-10-01 04:30:00|15377.8|15367.8|15370.3|15360.3|15377.8|15367.8|15367.8|15357.8|199
1601526900000|2020-10-01 04:35:00|15365.3|15355.3|15365.3|15355.3|15370.3|15360.3|15362.8|15352.8|90
1601527200000|2020-10-01 04:40:00|15367.8|15357.8|15367.8|15357.8|15367.8|15357.8|15365.3|15355.3|21
1601527500000|2020-10-01 04:45:00|15365.3|15355.3|15367.8|15357.8|15370.3|15360.3|15362.8|15352.8|109
1601527800000|2020-10-01 04:50:00|15370.3|15360.3|15362.8|15352.8|15370.3|15360.3|15362.8|15352.8|30
1601528100000|2020-10-01 04:55:00|15360.3|15350.3|15362.8|15352.8|15370.3|15360.3|15360.3|15350.3|100
1601528400000|2020-10-01 05:00:00|15360.3|15350.3|15357.8|15347.8|15362.8|15352.8|15352.8|15342.8|298
1601528700000|2020-10-01 05:05:00|15355.3|15345.3|15355.3|15345.3|15362.8|15352.8|15355.3|15345.3|185
1601529000000|2020-10-01 05:10:00|15352.8|15342.8|15352.8|15342.8|15355.3|15345.3|15347.8|15337.8|128
1601529300000|2020-10-01 05:15:00|15355.3|15345.3|15355.3|15345.3|15360.3|15350.3|15352.8|15342.8|148
1601529600000|2020-10-01 05:20:00|15352.8|15342.8|15347.8|15337.8|15360.3|15350.3|15347.8|15337.8|141
1601529900000|2020-10-01 05:25:00|15350.3|15340.3|15345.3|15335.3|15350.3|15340.3|15340.3|15330.3|157
1601530200000|2020-10-01 05:30:00|15342.8|15332.8|15355.3|15345.3|15355.3|15345.3|15340.3|15330.3|148
1601530500000|2020-10-01 05:35:00|15357.8|15347.8|15352.8|15342.8|15357.8|15347.8|15350.3|15340.3|88
1601530800000|2020-10-01 05:40:00|15350.3|15340.3|15350.3|15340.3|15352.8|15342.8|15350.3|15340.3|15
1601531100000|2020-10-01 05:45:00|15352.8|15342.8|15357.8|15347.8|15357.8|15347.8|15350.3|15340.3|36
1601531400000|2020-10-01 05:50:00|15360.3|15350.3|15382.8|15372.8|15382.8|15372.8|15360.3|15350.3|452
1601531700000|2020-10-01 05:55:00|15380.3|15370.3|15382.8|15372.8|15385.3|15375.3|15377.8|15367.8|502
1601532000000|2020-10-01 06:00:00|15385.3|15375.3|15377.8|15367.8|15392.8|15382.8|15377.8|15367.8|581
1601532300000|2020-10-01 06:05:00|15375.3|15365.3|15365.3|15355.3|15380.3|15370.3|15362.8|15352.8|144
1601532600000|2020-10-01 06:10:00|15360.3|15350.3|15355.3|15345.3|15360.3|15350.3|15352.8|15342.8|124
1601532900000|2020-10-01 06:15:00|15357.8|15347.8|15362.8|15352.8|15362.8|15352.8|15352.8|15342.8|128
1601533200000|2020-10-01 06:20:00|15365.3|15355.3|15367.8|15357.8|15372.8|15362.8|15362.8|15352.8|157
1601533500000|2020-10-01 06:25:00|15370.3|15360.3|15367.8|15357.8|15375.3|15365.3|15365.3|15355.3|57
1601533800000|2020-10-01 06:30:00|15365.3|15355.3|15362.8|15352.8|15370.3|15360.3|15362.8|15352.8|269
1601534100000|2020-10-01 06:35:00|15365.3|15355.3|15370.3|15360.3|15372.8|15362.8|15362.8|15352.8|309
1601534400000|2020-10-01 06:40:00|15367.8|15357.8|15365.3|15355.3|15370.3|15360.3|15362.8|15352.8|81
1601534700000|2020-10-01 06:45:00|15362.8|15352.8|15370.3|15360.3|15370.3|15360.3|15362.8|15352.8|116
1601535000000|2020-10-01 06:50:00|15367.8|15357.8|15362.8|15352.8|15370.3|15360.3|15362.8|15352.8|245
1601535300000|2020-10-01 06:55:00|15360.3|15350.3|15362.8|15352.8|15365.3|15355.3|15360.3|15350.3|388
1601535600000|2020-10-01 07:00:00|15365.3|15350.3|15367.8|15355.3|15370.3|15355.3|15360.3|15347.8|95
1601535900000|2020-10-01 07:05:00|15370.3|15352.8|15362.8|15350.3|15370.3|15355.3|15360.3|15345.3|146
1601536200000|2020-10-01 07:10:00|15360.3|15347.8|15365.3|15352.8|15365.3|15352.8|15360.3|15347.8|151
1601536500000|2020-10-01 07:15:00|15362.8|15350.3|15370.3|15357.8|15372.8|15360.3|15362.8|15350.3|141
1601536800000|2020-10-01 07:20:00|15372.8|15355.3|15362.8|15347.8|15372.8|15357.8|15360.3|15347.8|157
1601537100000|2020-10-01 07:25:00|15360.3|15345.3|15365.3|15352.8|15365.3|15352.8|15360.3|15345.3|139
1601537400000|2020-10-01 07:30:00|15367.8|15355.3|15347.8|15332.8|15367.8|15355.3|15345.3|15332.8|525
1601537700000|2020-10-01 07:35:00|15345.3|15330.3|15350.3|15337.8|15352.8|15340.3|15342.8|15330.3|184
1601538000000|2020-10-01 07:40:00|15347.8|15335.3|15352.8|15340.3|15355.3|15342.8|15347.8|15335.3|125
1601538300000|2020-10-01 07:45:00|15350.3|15337.8|15355.3|15342.8|15357.8|15342.8|15347.8|15335.3|102
1601538600000|2020-10-01 07:50:00|15357.8|15340.3|15355.3|15340.3|15357.8|15345.3|15352.8|15340.3|137
1601538900000|2020-10-01 07:55:00|15357.8|15342.8|15367.8|15352.8|15367.8|15355.3|15352.8|15340.3|200
1601539200000|2020-10-01 08:00:00|15365.3|15350.3|15350.3|15337.8|15367.8|15352.8|15342.8|15330.3|653
1601539500000|2020-10-01 08:05:00|15352.8|15340.3|15362.8|15350.3|15372.8|15357.8|15350.3|15337.8|244
1601539800000|2020-10-01 08:10:00|15365.3|15352.8|15362.8|15350.3|15375.3|15362.8|15360.3|15347.8|246
1601540100000|2020-10-01 08:15:00|15365.3|15355.3|15360.3|15345.3|15370.3|15357.8|15357.8|15342.8|317
1601540400000|2020-10-01 08:20:00|15357.8|15347.8|15352.8|15337.8|15367.8|15352.8|15350.3|15337.8|301
1601540700000|2020-10-01 08:25:00|15350.3|15340.3|15365.3|15350.3|15365.3|15352.8|15350.3|15340.3|72
1601541000000|2020-10-01 08:30:00|15371.8|15347.8|15332.8|15308.8|15371.8|15347.8|15331.3|15307.3|0
1601541300000|2020-10-01 08:35:00|15332.6|15308.6|15333.3|15309.3|15348.8|15324.8|15325.5|15301.5|87
1601541600000|2020-10-01 08:40:00|15330.8|15306.8|15335.3|15311.3|15347.7|15323.7|15317.4|15293.4|0
1601541900000|2020-10-01 08:45:00|15335.1|15311.1|15344.2|15320.2|15351.2|15327.2|15334.5|15310.5|0
1601542200000|2020-10-01 08:50:00|15344.4|15320.4|15344.8|15320.8|15349.6|15325.6|15331.6|15307.6|0
1601542500000|2020-10-01 08:55:00|15344.4|15320.4|15331.7|15307.7|15347.2|15323.2|15330.9|15306.9|0
1601542800000|2020-10-01 09:00:00|15331.5|15307.5|15355.3|15342.8|15355.3|15342.8|15331.3|15307.3|58
1601543100000|2020-10-01 09:05:00|15357.8|15345.3|15357.8|15345.3|15362.8|15350.3|15355.3|15342.8|42
1601543400000|2020-10-01 09:10:00|15360.3|15347.8|15360.3|15345.3|15362.8|15350.3|15357.8|15345.3|26
1601543700000|2020-10-01 09:15:00|15357.8|15347.8|15360.3|15347.8|15365.3|15352.8|15352.8|15340.3|118
1601544000000|2020-10-01 09:20:00|15362.8|15350.3|15357.8|15345.3|15362.8|15350.3|15355.3|15340.3|41
1601544300000|2020-10-01 09:25:00|15360.3|15347.8|15360.3|15347.8|15360.3|15347.8|15357.8|15345.3|12
1601544600000|2020-10-01 09:30:00|15362.8|15345.3|15360.3|15345.3|15362.8|15347.8|15357.8|15345.3|25
1601544900000|2020-10-01 09:35:00|15357.8|15347.8|15360.3|15347.8|15362.8|15350.3|15357.8|15345.3|23
1601545200000|2020-10-01 09:40:00|15362.8|15345.3|15360.3|15347.8|15362.8|15350.3|15355.3|15342.8|255
1601545500000|2020-10-01 09:45:00|15357.8|15345.3|15357.8|15345.3|15360.3|15347.8|15357.8|15342.8|109
1601545800000|2020-10-01 09:50:00|15360.3|15347.8|15357.8|15342.8|15360.3|15347.8|15355.3|15342.8|55
1601546100000|2020-10-01 09:55:00|15360.3|15345.3|15360.3|15347.8|15360.3|15347.8|15360.3|15342.8|47
1601546400000|2020-10-01 10:00:00|15365.3|15345.3|15365.3|15350.3|15365.3|15352.8|15365.3|15345.3|58
1601546700000|2020-10-01 10:05:00|15362.8|15352.8|15357.8|15345.3|15362.8|15352.8|15357.8|15345.3|10
1601547000000|2020-10-01 10:10:00|15355.3|15342.8|15352.8|15337.8|15355.3|15342.8|15350.3|15337.8|36
1601547300000|2020-10-01 10:15:00|15350.3|15340.3|15355.3|15340.3|15355.3|15342.8|15350.3|15337.8|14
1601547600000|2020-10-01 10:20:00|15357.8|15342.8|15355.3|15342.8|15357.8|15345.3|15355.3|15340.3|10
1601547900000|2020-10-01 10:25:00|15357.8|15345.3|15362.8|15350.3|15365.3|15352.8|15357.8|15345.3|30
1601548200000|2020-10-01 10:30:00|15360.3|15347.8|15360.3|15347.8|15360.3|15347.8|15355.3|15342.8|21
1601548500000|2020-10-01 10:35:00|15362.8|15350.3|15362.8|15350.3|15362.8|15350.3|15360.3|15350.3|17
1601548800000|2020-10-01 10:40:00|15365.3|15352.8|15367.8|15355.3|15367.8|15355.3|15362.8|15350.3|56
1601549100000|2020-10-01 10:45:00|15365.3|15352.8|15367.8|15355.3|15367.8|15355.3|15365.3|15352.8|21
1601549400000|2020-10-01 10:50:00|15365.3|15352.8|15365.3|15352.8|15370.3|15357.8|15365.3|15352.8|40
1601549700000|2020-10-01 10:55:00|15367.8|15355.3|15367.8|15355.3|15367.8|15355.3|15367.8|15352.8|4
1601550000000|2020-10-01 11:00:00|15370.3|15352.8|15367.8|15355.3|15370.3|15355.3|15367.8|15352.8|42
1601550300000|2020-10-01 11:05:00|15370.3|15357.8|15370.3|15355.3|15372.8|15360.3|15370.3|15355.3|135
1601550600000|2020-10-01 11:10:00|15372.8|15357.8|15380.3|15367.8|15380.3|15367.8|15372.8|15355.3|63
1601550900000|2020-10-01 11:15:00|15377.8|15365.3|15367.8|15355.3|15377.8|15365.3|15367.8|15355.3|47
1601551200000|2020-10-01 11:20:00|15365.3|15352.8|15360.3|15347.8|15365.3|15352.8|15360.3|15347.8|26
1601551500000|2020-10-01 11:25:00|15362.8|15350.3|15362.8|15350.3|15367.8|15355.3|15362.8|15350.3|31
1601551800000|2020-10-01 11:30:00|15365.3|15347.8|15360.3|15347.8|15365.3|15350.3|15357.8|15345.3|45
1601552100000|2020-10-01 11:35:00|15357.8|15345.3|15362.8|15350.3|15365.3|15352.8|15357.8|15345.3|32
1601552400000|2020-10-01 11:40:00|15360.3|15347.8|15355.3|15342.8|15362.8|15350.3|15352.8|15340.3|69
1601552700000|2020-10-01 11:45:00|15352.8|15340.3|15357.8|15342.8|15362.8|15350.3|15352.8|15340.3|19
1601553000000|2020-10-01 11:50:00|15355.3|15345.3|15360.3|15347.8|15362.8|15350.3|15355.3|15342.8|7
1601553300000|2020-10-01 11:55:00|15362.8|15350.3|15367.8|15352.8|15370.3|15357.8|15362.8|15350.3|44
1601553600000|2020-10-01 12:00:00|15370.3|15355.3|15367.8|15352.8|15370.3|15355.3|15362.8|15350.3|10
1601553900000|2020-10-01 12:05:00|15370.3|15355.3|15365.3|15350.3|15370.3|15357.8|15362.8|15350.3|52
1601554200000|2020-10-01 12:10:00|15362.8|15352.8|15365.3|15350.3|15365.3|15352.8|15362.8|15350.3|24
1601554500000|2020-10-01 12:15:00|15362.8|15347.8|15360.3|15345.3|15365.3|15350.3|15357.8|15342.8|85
1601554800000|2020-10-01 12:20:00|15357.8|15342.8|15357.8|15342.8|15362.8|15347.8|15352.8|15340.3|66
1601555100000|2020-10-01 12:25:00|15355.3|15340.3|15355.3|15340.3|15355.3|15342.8|15352.8|15340.3|13
1601555400000|2020-10-01 12:30:00|15352.8|15342.8|15355.3|15340.3|15360.3|15347.8|15352.8|15340.3|48
1601555700000|2020-10-01 12:35:00|15352.8|15342.8|15355.3|15342.8|15360.3|15347.8|15352.8|15340.3|28
1601556000000|2020-10-01 12:40:00|15352.8|15340.3|15360.3|15347.8|15365.3|15352.8|15352.8|15340.3|53
1601556300000|2020-10-01 12:45:00|15357.8|15345.3|15355.3|15342.8|15357.8|15347.8|15355.3|15342.8|32
1601556600000|2020-10-01 12:50:00|15352.8|15340.3|15350.3|15337.8|15352.8|15340.3|15350.3|15337.8|127
1601556900000|2020-10-01 12:55:00|15347.8|15335.3|15347.8|15335.3|15350.3|15337.8|15347.8|15335.3|170
1601557200000|2020-10-01 13:00:00|15345.3|15332.8|15360.3|15347.8|15360.3|15347.8|15345.3|15332.8|168
1601557500000|2020-10-01 13:05:00|15357.8|15345.3|15345.3|15332.8|15360.3|15347.8|15345.3|15332.8|349
1601557800000|2020-10-01 13:10:00|15347.8|15335.3|15350.3|15337.8|15355.3|15340.3|15345.3|15332.8|166
1601558100000|2020-10-01 13:15:00|15347.8|15335.3|15342.8|15330.3|15350.3|15337.8|15342.8|15327.8|126
1601558400000|2020-10-01 13:20:00|15345.3|15327.8|15342.8|15327.8|15345.3|15332.8|15340.3|15325.3|89
1601558700000|2020-10-01 13:25:00|15340.3|15325.3|15352.8|15340.3|15355.3|15342.8|15337.8|15325.3|126
1601559000000|2020-10-01 13:30:00|15355.3|15342.8|15340.3|15325.3|15355.3|15342.8|15330.3|15317.8|440
1601559300000|2020-10-01 13:35:00|15337.8|15327.8|15332.8|15320.3|15340.3|15327.8|15330.3|15317.8|225
1601559600000|2020-10-01 13:40:00|15335.3|15317.8|15332.8|15320.3|15337.8|15325.3|15327.8|15312.8|279
1601559900000|2020-10-01 13:45:00|15335.3|15322.8|15345.3|15332.8|15347.8|15335.3|15330.3|15317.8|203
1601560200000|2020-10-01 13:50:00|15347.8|15335.3|15330.3|15317.8|15350.3|15337.8|15327.8|15315.3|181
1601560500000|2020-10-01 13:55:00|15332.8|15320.3|15342.8|15330.3|15345.3|15330.3|15332.8|15320.3|127
1601560800000|2020-10-01 14:00:00|15340.3|15325.3|15340.3|15327.8|15352.8|15340.3|15337.8|15325.3|214
1601561100000|2020-10-01 14:05:00|15337.8|15325.3|15335.3|15322.8|15342.8|15330.3|15332.8|15320.3|550
1601561400000|2020-10-01 14:10:00|15337.8|15325.3|15342.8|15330.3|15347.8|15335.3|15330.3|15315.3|605
1601561700000|2020-10-01 14:15:00|15340.3|15327.8|15340.3|15327.8|15342.8|15330.3|15330.3|15317.8|276
1601562000000|2020-10-01 14:20:00|15342.8|15330.3|15340.3|15325.3|15350.3|15335.3|15337.8|15325.3|208
1601562300000|2020-10-01 14:25:00|15337.8|15322.8|15335.3|15322.8|15337.8|15325.3|15327.8|15315.3|242
1601562600000|2020-10-01 14:30:00|15337.8|15325.3|15350.3|15337.8|15352.8|15340.3|15332.8|15320.3|57
1601562900000|2020-10-01 14:35:00|15347.8|15335.3|15342.8|15330.3|15350.3|15335.3|15342.8|15330.3|110
1601563200000|2020-10-01 14:40:00|15345.3|15332.8|15337.8|15322.8|15345.3|15332.8|15332.8|15320.3|208
1601563500000|2020-10-01 14:45:00|15335.3|15325.3|15337.8|15322.8|15337.8|15325.3|15330.3|15317.8|82
1601563800000|2020-10-01 14:50:00|15335.3|15325.3|15335.3|15322.8|15340.3|15327.8|15335.3|15322.8|35
1601564100000|2020-10-01 14:55:00|15337.8|15320.3|15340.3|15327.8|15340.3|15327.8|15325.3|15312.8|199
1601564400000|2020-10-01 15:00:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15327.8|15315.3|188
1601564700000|2020-10-01 15:05:00|15342.8|15330.3|15335.3|15322.8|15345.3|15330.3|15332.8|15320.3|111
1601565000000|2020-10-01 15:10:00|15332.8|15320.3|15340.3|15327.8|15340.3|15327.8|15330.3|15317.8|231
1601565300000|2020-10-01 15:15:00|15342.8|15325.3|15340.3|15327.8|15345.3|15332.8|15337.8|15322.8|110
1601565600000|2020-10-01 15:20:00|15342.8|15325.3|15350.3|15337.8|15355.3|15342.8|15342.8|15325.3|194
1601565900000|2020-10-01 15:25:00|15352.8|15335.3|15355.3|15342.8|15355.3|15342.8|15347.8|15335.3|67
1601566200000|2020-10-01 15:30:00|15357.8|15345.3|15360.3|15347.8|15360.3|15347.8|15352.8|15340.3|85
1601566500000|2020-10-01 15:35:00|15362.8|15350.3|15355.3|15342.8|15362.8|15350.3|15355.3|15340.3|68
1601566800000|2020-10-01 15:40:00|15357.8|15345.3|15357.8|15345.3|15357.8|15345.3|15355.3|15342.8|36
1601567100000|2020-10-01 15:45:00|15355.3|15342.8|15352.8|15340.3|15357.8|15345.3|15352.8|15340.3|105
1601567400000|2020-10-01 15:50:00|15355.3|15337.8|15355.3|15342.8|15355.3|15342.8|15347.8|15335.3|69
1601567700000|2020-10-01 15:55:00|15352.8|15340.3|15355.3|15342.8|15355.3|15342.8|15350.3|15337.8|38
1601568000000|2020-10-01 16:00:00|15352.8|15340.3|15340.3|15327.8|15355.3|15342.8|15340.3|15327.8|99
1601568300000|2020-10-01 16:05:00|15342.8|15330.3|15337.8|15322.8|15347.8|15335.3|15335.3|15322.8|316
1601568600000|2020-10-01 16:10:00|15335.3|15320.3|15332.8|15320.3|15337.8|15322.8|15332.8|15320.3|53
1601568900000|2020-10-01 16:15:00|15330.3|15317.8|15330.3|15315.3|15335.3|15322.8|15327.8|15315.3|102
1601569200000|2020-10-01 16:20:00|15327.8|15317.8|15340.3|15327.8|15342.8|15330.3|15327.8|15315.3|88
1601569500000|2020-10-01 16:25:00|15337.8|15325.3|15337.8|15325.3|15337.8|15325.3|15332.8|15320.3|71
1601569800000|2020-10-01 16:30:00|15340.3|15327.8|15340.3|15327.8|15342.8|15330.3|15337.8|15325.3|61
1601570100000|2020-10-01 16:35:00|15337.8|15325.3|15340.3|15327.8|15340.3|15327.8|15332.8|15320.3|137
1601570400000|2020-10-01 16:40:00|15342.8|15330.3|15340.3|15327.8|15345.3|15332.8|15340.3|15327.8|96
1601570700000|2020-10-01 16:45:00|15342.8|15330.3|15340.3|15327.8|15342.8|15330.3|15337.8|15325.3|74
1601571000000|2020-10-01 16:50:00|15342.8|15330.3|15345.3|15332.8|15345.3|15332.8|15342.8|15330.3|76
1601571300000|2020-10-01 16:55:00|15342.8|15330.3|15342.8|15330.3|15345.3|15332.8|15340.3|15327.8|71
1601571600000|2020-10-01 17:00:00|15345.3|15332.8|15345.3|15332.8|15345.3|15332.8|15342.8|15330.3|30
1601571900000|2020-10-01 17:05:00|15347.8|15335.3|15345.3|15332.8|15347.8|15335.3|15345.3|15332.8|269
1601572200000|2020-10-01 17:10:00|15347.8|15330.3|15345.3|15332.8|15347.8|15332.8|15342.8|15330.3|212
1601572500000|2020-10-01 17:15:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15340.3|15327.8|87
1601572800000|2020-10-01 17:20:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15342.8|15327.8|293
1601573100000|2020-10-01 17:25:00|15342.8|15330.3|15345.3|15332.8|15347.8|15335.3|15342.8|15330.3|177
1601573400000|2020-10-01 17:30:00|15347.8|15335.3|15350.3|15337.8|15350.3|15337.8|15347.8|15332.8|33
1601573700000|2020-10-01 17:35:00|15352.8|15340.3|15352.8|15340.3|15352.8|15340.3|15352.8|15337.8|27
1601574000000|2020-10-01 17:40:00|15350.3|15337.8|15347.8|15335.3|15352.8|15340.3|15345.3|15332.8|52
1601574300000|2020-10-01 17:45:00|15350.3|15337.8|15345.3|15332.8|15350.3|15337.8|15345.3|15332.8|39
1601574600000|2020-10-01 17:50:00|15347.8|15335.3|15350.3|15337.8|15350.3|15337.8|15345.3|15332.8|59
1601574900000|2020-10-01 17:55:00|15347.8|15335.3|15340.3|15325.3|15350.3|15337.8|15330.3|15317.8|158
1601575200000|2020-10-01 18:00:00|15342.8|15327.8|15345.3|15330.3|15350.3|15337.8|15332.8|15317.8|264
1601575500000|2020-10-01 18:05:00|15342.8|15332.8|15342.8|15327.8|15347.8|15335.3|15335.3|15322.8|78
1601575800000|2020-10-01 18:10:00|15340.3|15330.3|15340.3|15327.8|15345.3|15332.8|15337.8|15325.3|53
1601576100000|2020-10-01 18:15:00|15337.8|15325.3|15345.3|15330.3|15345.3|15332.8|15337.8|15325.3|32
1601576400000|2020-10-01 18:20:00|15342.8|15332.8|15347.8|15335.3|15350.3|15335.3|15342.8|15330.3|35
1601576700000|2020-10-01 18:25:00|15345.3|15332.8|15350.3|15337.8|15352.8|15340.3|15345.3|15332.8|77
1601577000000|2020-10-01 18:30:00||15335.3||15337.8||15337.8||15335.3|190
1601577300000|2020-10-01 18:35:00|15352.8|15340.3|15350.3|15337.8|15352.8|15340.3|15350.3|15337.8|149
1601577600000|2020-10-01 18:40:00|15352.8|15340.3|15349.1|15339.1|15355.3|15340.3|15345.3|15332.8|288
1601577900000|2020-10-01 18:45:00|15347.8|15337.8|15346.6|15336.6|15349.1|15339.1|15346.6|15336.6|119
1601578200000|2020-10-01 18:50:00|15349.1|15339.1|15349.1|15339.1|15351.6|15341.6|15346.6|15336.6|327
1601578500000|2020-10-01 18:55:00|15347.8|15337.8|15349.1|15339.1|15349.1|15339.1|15346.6|15336.6|120
1601578800000|2020-10-01 19:00:00|15354.1|15344.1|15354.1|15344.1|15354.1|15344.1|15351.6|15341.6|247
1601579100000|2020-10-01 19:05:00|15355.3|15345.3|15344.1|15334.1|15356.6|15346.6|15344.1|15334.1|96
1601579400000|2020-10-01 19:10:00|15345.3|15335.3|15339.1|15329.1|15346.6|15336.6|15339.1|15329.1|54
1601579700000|2020-10-01 19:15:00|15340.3|15330.3|15336.6|15326.6|15340.3|15330.3|15336.6|15326.6|55
1601580000000|2020-10-01 19:20:00|15335.3|15325.3|15337.8|15327.8|15341.6|15331.6|15332.8|15322.8|329
1601580300000|2020-10-01 19:25:00|15336.6|15326.6|15332.8|15322.8|15336.6|15326.6|15331.6|15321.6|33
1601580600000|2020-10-01 19:30:00|15331.6|15321.6|15334.1|15324.1|15337.8|15327.8|15331.6|15321.6|20
1601580900000|2020-10-01 19:35:00|15332.8|15322.8|15330.3|15320.3|15334.1|15324.1|15326.6|15316.6|72
1601581200000|2020-10-01 19:40:00|15331.6|15321.6|15331.6|15321.6|15334.1|15324.1|15329.1|15319.1|3
1601581500000|2020-10-01 19:45:00|15332.8|15322.8|15339.1|15329.1|15339.1|15329.1|15331.6|15321.6|49
1601581800000|2020-10-01 19:50:00|15340.3|15330.3|15339.1|15329.1|15341.6|15331.6|15339.1|15329.1|153
1601582100000|2020-10-01 19:55:00|15340.3|15330.3|15354.1|15344.1|15357.8|15347.8|15339.1|15329.1|553
1601582400000|2020-10-01 20:00:00|15351.6|15341.6|15356.6|15346.6|15357.8|15347.8|15350.3|15340.3|119
1601582700000|2020-10-01 20:05:00|15357.8|15347.8|15361.6|15351.6|15362.8|15352.8|15357.8|15347.8|35
1601583000000|2020-10-01 20:10:00|15360.3|15350.3|15356.6|15346.6|15362.8|15352.8|15356.6|15346.6|89
1601583300000|2020-10-01 20:15:00|15364.8|15340.8|15366.2|15342.2|15366.3|15342.3|15362.9|15338.9|11
1601583600000|2020-10-01 20:20:00|15366.3|15342.3|15367.6|15343.6|15368|15344|15365.6|15341.6|9
1601583900000|2020-10-01 20:25:00|15367.5|15343.5|15368.5|15344.5|15368.6|15344.6|15366.6|15342.6|1
1601584200000|2020-10-01 20:30:00|15371.4|15347.4|15366.6|15342.6|15371.4|15347.4|15361.5|15337.5|20
1601584500000|2020-10-01 20:35:00|15367.5|15343.5|15376|15352|15376.9|15352.9|15366.6|15342.6|19
1601584800000|2020-10-01 20:40:00|15376.9|15352.9|15369.7|15345.7|15378.3|15354.3|15368.9|15344.9|6
1601585100000|2020-10-01 20:45:00|15368|15344|15369.7|15345.7|15372.3|15348.3|15368|15344|49
1601585400000|2020-10-01 20:50:00|15368.9|15344.9|15368.9|15344.9|15371.4|15347.4|15368.9|15344.9|29
1601585700000|2020-10-01 20:55:00|15368|15344|15366.9|15342.9|15369.7|15345.7|15364.6|15340.6|54
1601586000000|2020-10-01 21:00:00|15367|15343|15369.1|15345.1|15369.1|15345.1|15366.1|15342.1|3
1601586300000|2020-10-01 21:05:00|15369|15345|15369.7|15345.7|15370.4|15346.4|15369|15345|7
1601586600000|2020-10-01 21:10:00|15369.8|15345.8|15369.7|15345.7|15370.5|15346.5|15369.5|15345.5|19
1601586900000|2020-10-01 21:15:00|15369.6|15345.6|15370|15346|15370.2|15346.2|15369.4|15345.4|0
1601587200000|2020-10-01 21:20:00|15370.2|15346.2|15370.1|15346.1|15370.7|15346.7|15370|15346|0
1601587500000|2020-10-01 21:25:00|15370.2|15346.2|15370.4|15346.4|15372|15348|15369.7|15345.7|0
1601587800000|2020-10-01 21:30:00|15369.8|15345.8|15369.6|15345.6|15369.8|15345.8|15369.2|15345.2|0
1601588100000|2020-10-01 21:35:00|15369.5|15345.5|15369.5|15345.5|15370.1|15346.1|15369.5|15345.5|0
1601588400000|2020-10-01 21:40:00|15369.8|15345.8|15369.7|15345.7|15370.1|15346.1|15369.1|15345.1|0
1601588700000|2020-10-01 21:45:00|15369.8|15345.8|15369.8|15345.8|15369.8|15345.8|15369.5|15345.5|0
1601589000000|2020-10-01 21:50:00|15370.1|15346.1|15368.8|15344.8|15370.1|15346.1|15368.5|15344.5|0
1601589300000|2020-10-01 21:55:00|15369|15345|15369.4|15345.4|15369.6|15345.6|15368|15344|0
1601589600000|2020-10-01 22:00:00|15368|15344|15366.2|15342.2|15372.3|15348.3|15361.9|15337.9|0
1601589900000|2020-10-01 22:05:00|15366.6|15342.6|15356.3|15332.3|15367.1|15343.1|15354.1|15330.1|0
1601590200000|2020-10-01 22:10:00|15356.7|15332.7|15365.2|15341.2|15367|15343|15356.7|15332.7|0
1601590500000|2020-10-01 22:15:00|15364.8|15340.8|15383.7|15359.7|15383.7|15359.7|15364.8|15340.8|0
1601590800000|2020-10-01 22:20:00|15382|15358|15386.9|15362.9|15388.8|15364.8|15379.4|15355.4|0
1601591100000|2020-10-01 22:25:00|15387.4|15363.4|15363.4|15339.4|15389.7|15365.7|15358.1|15334.1|0
1601591400000|2020-10-01 22:30:00|15363.8|15339.8|15369.9|15345.9|15369.9|15345.9|15348.9|15324.9|0
1601591700000|2020-10-01 22:35:00|15368.6|15344.6|15382.3|15358.3|15390|15366|15367.8|15343.8|0
1601592000000|2020-10-01 22:40:00|15383.2|15359.2|15381.7|15357.7|15383.8|15359.8|15378.9|15354.9|0
1601592300000|2020-10-01 22:45:00|15382.1|15358.1|15382.1|15358.1|15385.5|15361.5|15377|15353|0
1601592600000|2020-10-01 22:50:00|15382.6|15358.6|15381.7|15357.7|15385.1|15361.1|15380|15356|0
1601592900000|2020-10-01 22:55:00|15382.1|15358.1|15383.4|15359.4|15383.4|15359.4|15378.3|15354.3|0
1601593200000|2020-10-01 23:00:00|15383.8|15359.8|15381.5|15357.5|15384.7|15360.7|15378.9|15354.9|0
1601593500000|2020-10-01 23:05:00|15381.1|15357.1|15382.8|15358.8|15382.8|15358.8|15379.8|15355.8|0
1601593800000|2020-10-01 23:10:00|15384.5|15360.5|15375.9|15351.9|15386.2|15362.2|15368.2|15344.2|0
1601594100000|2020-10-01 23:15:00|15375.1|15351.1|15375.1|15351.1|15376.8|15352.8|15372.5|15348.5|0
1601594400000|2020-10-01 23:20:00|15375.9|15351.9|15370.8|15346.8|15375.9|15351.9|15368.6|15344.6|0
1601594700000|2020-10-01 23:25:00|15371.7|15347.7|15371.7|15347.7|15373.4|15349.4|15368.6|15344.6|0
1601595000000|2020-10-01 23:30:00|15374.2|15350.2|15372.5|15348.5|15377.7|15353.7|15366.5|15342.5|0
1601595300000|2020-10-01 23:35:00|15372.9|15348.9|15372.5|15348.5|15375.1|15351.1|15371.7|15347.7|0
1601595600000|2020-10-01 23:40:00|15373.4|15349.4|15368.2|15344.2|15373.4|15349.4|15367.8|15343.8|0
1601595900000|2020-10-01 23:45:00|15367.4|15343.4|15364|15340|15369.9|15345.9|15362.2|15338.2|0
1601596200000|2020-10-01 23:50:00|15363.1|15339.1|15365.2|15341.2|15369.9|15345.9|15362.2|15338.2|0
1601596500000|2020-10-01 23:55:00|15365.7|15341.7|15369.1|15345.1|15369.1|15345.1|15362.2|15338.2|0
1601596800000|2020-10-02 00:00:00|15368.2|15344.2|15379.8|15355.8|15385.8|15361.8|15365.2|15341.2|0
1601597100000|2020-10-02 00:05:00|15379.4|15355.4|15351.1|15327.1|15381.9|15357.9|15349.4|15325.4|0
1601597400000|2020-10-02 00:10:00|15350.2|15326.2|15351|15327|15355.3|15331.3|15339.4|15315.4|0
1601597700000|2020-10-02 00:15:00|15351.4|15327.4|15357.3|15333.3|15357.3|15333.3|15346|15322|0
1601598000000|2020-10-02 00:20:00|15357.5|15333.5|15362.9|15338.9|15364.1|15340.1|15355|15331|0
1601598300000|2020-10-02 00:25:00|15362.6|15338.6|15370.5|15346.5|15370.5|15346.5|15358.9|15334.9|0
1601598600000|2020-10-02 00:30:00|15370.1|15346.1|15349.5|15325.5|15370.6|15346.6|15349.5|15325.5|0
1601598900000|2020-10-02 00:35:00|15349.2|15325.2|15341.2|15317.2|15351.4|15327.4|15336.3|15312.3|0
1601599200000|2020-10-02 00:40:00|15342.4|15318.4|15327.1|15303.1|15343.7|15319.7|15326.5|15302.5|0
1601599500000|2020-10-02 00:45:00|15326.9|15302.9|15336|15312|15339.3|15315.3|15324.1|15300.1|0
1601599800000|2020-10-02 00:50:00|15335.8|15311.8|15336.2|15312.2|15347.1|15323.1|15334.4|15310.4|0
1601600100000|2020-10-02 00:55:00|15336|15312|15333.2|15309.2|15338.9|15314.9|15332.7|15308.7|0
1601600400000|2020-10-02 01:00:00|15333.6|15309.6|15308.9|15298.9|15333.6|15318.9|15293.9|15283.9|819
1601600700000|2020-10-02 01:05:00|15311.4|15301.4|15321.4|15311.4|15328.9|15318.9|15308.9|15298.9|326
1601601000000|2020-10-02 01:10:00|15318.9|15308.9|15301.4|15291.4|15318.9|15308.9|15298.9|15288.9|575
1601601300000|2020-10-02 01:15:00|15298.9|15288.9|15298.9|15288.9|15303.9|15293.9|15293.9|15283.9|445
1601601600000|2020-10-02 01:20:00|15296.4|15286.4|15296.4|15286.4|15296.4|15286.4|15283.9|15273.9|803
1601601900000|2020-10-02 01:25:00|15293.9|15283.9|15288.9|15278.9|15311.4|15301.4|15288.9|15278.9|331
1601602200000|2020-10-02 01:30:00|15286.4|15276.4|15288.9|15278.9|15296.4|15286.4|15281.4|15271.4|1009
1601602500000|2020-10-02 01:35:00|15286.4|15276.4|15266.4|15256.4|15288.9|15278.9|15266.4|15256.4|702
1601602800000|2020-10-02 01:40:00|15271.4|15261.4|15261.4|15251.4|15271.4|15261.4|15256.4|15246.4|787
1601603100000|2020-10-02 01:45:00|15258.9|15248.9|15231.4|15221.4|15261.4|15251.4|15226.4|15216.4|1439
1601603400000|2020-10-02 01:50:00|15233.9|15223.9|15216.4|15206.4|15233.9|15223.9|15216.4|15206.4|564
1601603700000|2020-10-02 01:55:00|15213.9|15203.9|15216.4|15206.4|15221.4|15211.4|15213.9|15203.9|589
1601604000000|2020-10-02 02:00:00|15213.9|15203.9|15193.9|15183.9|15213.9|15203.9|15191.4|15181.4|895
1601604300000|2020-10-02 02:05:00|15191.4|15181.4|15173.9|15163.9|15193.9|15183.9|15168.9|15158.9|1169
1601604600000|2020-10-02 02:10:00|15171.4|15161.4|15148.9|15138.9|15173.9|15163.9|15148.9|15138.9|1217
1601604900000|2020-10-02 02:15:00|15151.4|15141.4|15146.4|15136.4|15151.4|15141.4|15143.9|15133.9|1176
1601605200000|2020-10-02 02:20:00|15148.9|15138.9|15118.9|15108.9|15148.9|15138.9|15116.4|15106.4|1644
1601605500000|2020-10-02 02:25:00|15116.4|15106.4|15116.4|15106.4|15118.9|15108.9|15106.4|15096.4|910
1601605800000|2020-10-02 02:30:00|15113.9|15103.9|15116.4|15106.4|15116.4|15106.4|15093.9|15083.9|1537
1601606100000|2020-10-02 02:35:00|15113.9|15103.9|15128.9|15118.9|15138.9|15128.9|15103.9|15093.9|1165
1601606400000|2020-10-02 02:40:00|15131.4|15121.4|15101.4|15091.4|15131.4|15121.4|15096.4|15086.4|807
1601606700000|2020-10-02 02:45:00|15103.9|15093.9|15091.4|15081.4|15106.4|15096.4|15086.4|15076.4|1010
1601607000000|2020-10-02 02:50:00|15088.9|15078.9|15086.4|15076.4|15098.9|15088.9|15086.4|15076.4|767
1601607300000|2020-10-02 02:55:00|15088.9|15078.9|15111.4|15101.4|15111.4|15101.4|15086.4|15076.4|564
1601607600000|2020-10-02 03:00:00|15108.9|15098.9|15106.4|15096.4|15111.4|15101.4|15098.9|15088.9|341
1601607900000|2020-10-02 03:05:00|15103.9|15093.9|15103.9|15093.9|15106.4|15096.4|15093.9|15083.9|458
1601608200000|2020-10-02 03:10:00|15101.4|15091.4|15096.4|15086.4|15103.9|15093.9|15093.9|15083.9|164
1601608500000|2020-10-02 03:15:00|15093.9|15083.9|15093.9|15083.9|15103.9|15093.9|15091.4|15081.4|295
1601608800000|2020-10-02 03:20:00|15091.4|15081.4|15093.9|15083.9|15096.4|15086.4|15088.9|15078.9|236
1601609100000|2020-10-02 03:25:00|15091.4|15081.4|15091.4|15081.4|15096.4|15086.4|15088.9|15078.9|281
1601609400000|2020-10-02 03:30:00|15093.9|15083.9|15098.9|15088.9|15098.9|15088.9|15088.9|15078.9|292
1601609700000|2020-10-02 03:35:00|15096.4|15086.4|15101.4|15091.4|15101.4|15091.4|15096.4|15086.4|242
1601610000000|2020-10-02 03:40:00|15098.9|15088.9|15101.4|15091.4|15103.9|15093.9|15096.4|15086.4|122
1601610300000|2020-10-02 03:45:00|15098.9|15088.9|15103.9|15093.9|15103.9|15093.9|15098.9|15088.9|98
1601610600000|2020-10-02 03:50:00|15101.4|15091.4|15118.9|15108.9|15118.9|15108.9|15101.4|15091.4|268
1601610900000|2020-10-02 03:55:00|15116.4|15106.4|15118.9|15108.9|15118.9|15108.9|15113.9|15103.9|199
1601611200000|2020-10-02 04:00:00|15116.4|15106.4|15113.9|15103.9|15118.9|15108.9|15113.9|15103.9|133
1601611500000|2020-10-02 04:05:00|15116.4|15106.4|15106.4|15096.4|15116.4|15106.4|15103.9|15093.9|273
1601611800000|2020-10-02 04:10:00|15101.4|15091.4|15106.4|15096.4|15106.4|15096.4|15101.4|15091.4|63
1601612100000|2020-10-02 04:15:00|15108.9|15098.9|15113.9|15103.9|15113.9|15103.9|15106.4|15096.4|90
1601612400000|2020-10-02 04:20:00|15111.4|15101.4|15106.4|15096.4|15111.4|15101.4|15103.9|15093.9|71
1601612700000|2020-10-02 04:25:00|15103.9|15093.9|15126.4|15116.4|15126.4|15116.4|15103.9|15093.9|634
1601613000000|2020-10-02 04:30:00|15128.9|15118.9|15138.9|15128.9|15146.4|15136.4|15128.9|15118.9|884
1601613300000|2020-10-02 04:35:00|15141.4|15131.4|15133.9|15123.9|15143.9|15133.9|15131.4|15121.4|149
1601613600000|2020-10-02 04:40:00|15131.4|15121.4|15138.9|15128.9|15138.9|15128.9|15131.4|15121.4|52
1601613900000|2020-10-02 04:45:00|15136.4|15126.4|15138.9|15128.9|15146.4|15136.4|15136.4|15126.4|62
1601614200000|2020-10-02 04:50:00|15141.4|15131.4|15113.9|15103.9|15141.4|15131.4|15113.9|15103.9|219
1601614500000|2020-10-02 04:55:00|15111.4|15101.4|15086.4|15076.4|15111.4|15101.4|15081.4|15071.4|933
1601614800000|2020-10-02 05:00:00|15083.9|15073.9|15051.4|15041.4|15086.4|15076.4|15046.4|15036.4|2931
1601615100000|2020-10-02 05:05:00|15048.9|15038.9|15043.9|15033.9|15058.9|15048.9|15028.9|15018.9|1499
1601615400000|2020-10-02 05:10:00|15041.4|15031.4|15038.9|15028.9|15043.9|15033.9|15021.4|15011.4|1375
1601615700000|2020-10-02 05:15:00|15036.4|15026.4|14998.9|14988.9|15036.4|15026.4|14996.4|14986.4|1758
1601616000000|2020-10-02 05:20:00|14996.4|14986.4|14971.4|14961.4|14996.4|14986.4|14968.9|14958.9|1675
1601616300000|2020-10-02 05:25:00|14968.9|14958.9|15031.4|15021.4|15031.4|15021.4|14963.9|14953.9|1413
1601616600000|2020-10-02 05:30:00|15028.9|15018.9|14976.4|14966.4|15031.4|15021.4|14971.4|14961.4|1809
1601616900000|2020-10-02 05:35:00|14978.9|14968.9|14973.9|14963.9|14988.9|14978.9|14958.9|14948.9|872
1601617200000|2020-10-02 05:40:00|14976.4|14966.4|14996.4|14986.4|14998.9|14988.9|14971.4|14961.4|1070
1601617500000|2020-10-02 05:45:00|14993.9|14983.9|14998.9|14988.9|15003.9|14993.9|14988.9|14978.9|757
1601617800000|2020-10-02 05:50:00|15001.4|14991.4|15003.9|14993.9|15006.4|14996.4|14986.4|14976.4|532
1601618100000|2020-10-02 05:55:00|15006.4|14996.4|15001.4|14991.4|15013.9|15003.9|14996.4|14986.4|329
1601618400000|2020-10-02 06:00:00|14996.4|14986.4|15008.9|14998.9|15021.4|15011.4|14996.4|14986.4|408
1601618700000|2020-10-02 06:05:00|15006.4|14996.4|14998.9|14988.9|15011.4|15001.4|14988.9|14978.9|561
1601619000000|2020-10-02 06:10:00|14996.4|14986.4|14998.9|14988.9|15008.9|14998.9|14996.4|14986.4|641
1601619300000|2020-10-02 06:15:00|15001.4|14991.4|14988.9|14978.9|15006.4|14996.4|14988.9|14978.9|860
1601619600000|2020-10-02 06:20:00|14986.4|14976.4|14998.9|14988.9|15001.4|14991.4|14981.4|14971.4|705
1601619900000|2020-10-02 06:25:00|14996.4|14986.4|15031.4|15021.4|15038.9|15028.9|14996.4|14986.4|1354
1601620200000|2020-10-02 06:30:00|15033.9|15023.9|15031.4|15021.4|15046.4|15036.4|15028.9|15018.9|635
1601620500000|2020-10-02 06:35:00|15033.9|15023.9|15031.4|15021.4|15041.4|15031.4|15028.9|15018.9|570
1601620800000|2020-10-02 06:40:00|15033.9|15023.9|15043.9|15033.9|15053.9|15043.9|15031.4|15021.4|543
1601621100000|2020-10-02 06:45:00|15046.4|15036.4|15046.4|15036.4|15056.4|15046.4|15043.9|15033.9|387
1601621400000|2020-10-02 06:50:00|15048.9|15038.9|15051.4|15041.4|15056.4|15046.4|15043.9|15033.9|507
1601621700000|2020-10-02 06:55:00|15053.9|15043.9|15053.9|15043.9|15056.4|15046.4|15046.4|15036.4|604
1601622000000|2020-10-02 07:00:00|15051.4|15038.9|15051.4|15038.9|15053.9|15041.4|15043.9|15031.4|622
1601622300000|2020-10-02 07:05:00|15053.9|15041.4|15071.4|15056.4|15081.4|15066.4|15051.4|15038.9|840
1601622600000|2020-10-02 07:10:00|15068.9|15058.9|15081.4|15066.4|15083.9|15071.4|15063.9|15051.4|537
1601622900000|2020-10-02 07:15:00|15083.9|15068.9|15093.9|15078.9|15093.9|15081.4|15083.9|15068.9|750
1601623200000|2020-10-02 07:20:00|15091.4|15081.4|15113.9|15101.4|15113.9|15101.4|15091.4|15078.9|1025
1601623500000|2020-10-02 07:25:00|15111.4|15098.9|15121.4|15106.4|15123.9|15108.9|15111.4|15098.9|921
1601623800000|2020-10-02 07:30:00|15118.9|15108.9|15126.4|15113.9|15128.9|15116.4|15111.4|15098.9|987
1601624100000|2020-10-02 07:35:00|15128.9|15116.4|15123.9|15108.9|15133.9|15118.9|15118.9|15106.4|301
1601624400000|2020-10-02 07:40:00|15121.4|15111.4|15106.4|15091.4|15126.4|15111.4|15103.9|15091.4|359
1601624700000|2020-10-02 07:45:00|15103.9|15093.9|15098.9|15083.9|15103.9|15093.9|15096.4|15081.4|336
1601625000000|2020-10-02 07:50:00|15096.4|15081.4|15098.9|15086.4|15101.4|15088.9|15086.4|15073.9|283
1601625300000|2020-10-02 07:55:00|15096.4|15083.9|15091.4|15076.4|15111.4|15096.4|15083.9|15071.4|615
1601625600000|2020-10-02 08:00:00|15088.9|15078.9|15116.4|15103.9|15121.4|15108.9|15086.4|15073.9|550
1601625900000|2020-10-02 08:05:00|15118.9|15106.4|15103.9|15091.4|15121.4|15108.9|15103.9|15091.4|190
1601626200000|2020-10-02 08:10:00|15106.4|15088.9|15101.4|15088.9|15106.4|15091.4|15091.4|15078.9|410
1601626500000|2020-10-02 08:15:00|15103.9|15091.4|15111.4|15096.4|15113.9|15101.4|15101.4|15091.4|111
1601626800000|2020-10-02 08:20:00|15108.9|15098.9|15118.9|15106.4|15121.4|15108.9|15108.9|15096.4|214
1601627100000|2020-10-02 08:25:00|15116.4|15103.9|15123.9|15111.4|15126.4|15111.4|15106.4|15093.9|289
1601627400000|2020-10-02 08:30:00|15115.5|15091.5|15107.7|15083.7|15117.9|15093.9|15092.5|15068.5|0
1601627700000|2020-10-02 08:35:00|15108.1|15084.1|15110.4|15086.4|15121.5|15097.5|15105.5|15081.5|112
1601628000000|2020-10-02 08:40:00|15110.2|15086.2|15107.9|15083.9|15120.7|15096.7|15104.4|15080.4|0
1601628300000|2020-10-02 08:45:00|15108.3|15084.3|15107.7|15083.7|15117|15093|15102.5|15078.5|0
1601628600000|2020-10-02 08:50:00|15107.5|15083.5|15114.4|15090.4|15115.2|15091.2|15100.6|15076.6|0
1601628900000|2020-10-02 08:55:00|15114.6|15090.6|15108.8|15084.8|15120.2|15096.2|15107.6|15083.6|0
1601629200000|2020-10-02 09:00:00|15126.4|15111.4|15121.4|15106.4|15126.4|15111.4|15106.4|15091.4|133
1601629500000|2020-10-02 09:05:00|15118.9|15103.9|15121.4|15106.4|15121.4|15108.9|15118.9|15103.9|30
1601629800000|2020-10-02 09:10:00|15118.9|15108.9|15118.9|15106.4|15126.4|15111.4|15116.4|15103.9|79
1601630100000|2020-10-02 09:15:00|15121.4|15108.9|15113.9|15101.4|15121.4|15108.9|15113.9|15098.9|98
1601630400000|2020-10-02 09:20:00|15111.4|15098.9|15106.4|15093.9|15118.9|15106.4|15106.4|15093.9|88
1601630700000|2020-10-02 09:25:00|15108.9|15096.4|15103.9|15091.4|15108.9|15096.4|15103.9|15091.4|93
1601631000000|2020-10-02 09:30:00|15106.4|15093.9|15096.4|15083.9|15108.9|15096.4|15096.4|15083.9|217
1601631300000|2020-10-02 09:35:00|15093.9|15081.4|15081.4|15068.9|15096.4|15083.9|15081.4|15068.9|320
1601631600000|2020-10-02 09:40:00|15083.9|15071.4|15073.9|15061.4|15083.9|15071.4|15068.9|15056.4|297
1601631900000|2020-10-02 09:45:00|15076.4|15063.9|15088.9|15076.4|15091.4|15078.9|15076.4|15063.9|313
1601632200000|2020-10-02 09:50:00|15091.4|15078.9|15096.4|15083.9|15098.9|15086.4|15083.9|15071.4|291
1601632500000|2020-10-02 09:55:00|15098.9|15086.4|15086.4|15071.4|15098.9|15086.4|15076.4|15063.9|208
1601632800000|2020-10-02 10:00:00|15083.9|15068.9|15083.9|15071.4|15083.9|15071.4|15073.9|15061.4|103
1601633100000|2020-10-02 10:05:00|15081.4|15068.9|15083.9|15068.9|15086.4|15073.9|15078.9|15066.4|67
1601633400000|2020-10-02 10:10:00|15081.4|15071.4|15073.9|15061.4|15083.9|15071.4|15071.4|15058.9|75
1601633700000|2020-10-02 10:15:00|15076.4|15058.9|15071.4|15058.9|15076.4|15063.9|15063.9|15051.4|198
1601634000000|2020-10-02 10:20:00|15073.9|15061.4|15078.9|15066.4|15081.4|15068.9|15073.9|15061.4|92
1601634300000|2020-10-02 10:25:00|15081.4|15068.9|15086.4|15073.9|15093.9|15081.4|15081.4|15068.9|104
1601634600000|2020-10-02 10:30:00|15078.9|15068.9|15081.4|15068.9|15086.4|15071.4|15078.9|15066.4|221
1601634900000|2020-10-02 10:35:00|15078.9|15066.4|15081.4|15066.4|15081.4|15068.9|15076.4|15063.9|54
1601635200000|2020-10-02 10:40:00|15083.9|15071.4|15081.4|15066.4|15086.4|15071.4|15078.9|15063.9|118
1601635500000|2020-10-02 10:45:00|15078.9|15063.9|15076.4|15063.9|15081.4|15063.9|15071.4|15058.9|134
1601635800000|2020-10-02 10:50:00|15078.9|15066.4|15086.4|15071.4|15086.4|15073.9|15078.9|15066.4|75
1601636100000|2020-10-02 10:55:00|15083.9|15068.9|15091.4|15078.9|15091.4|15078.9|15081.4|15068.9|55
1601636400000|2020-10-02 11:00:00|15093.9|15081.4|15098.9|15086.4|15098.9|15086.4|15091.4|15081.4|240
1601636700000|2020-10-02 11:05:00|15096.4|15083.9|15086.4|15073.9|15101.4|15086.4|15086.4|15073.9|165
1601637000000|2020-10-02 11:10:00|15088.9|15076.4|15093.9|15081.4|15096.4|15081.4|15088.9|15073.9|69
1601637300000|2020-10-02 11:15:00|15096.4|15078.9|15093.9|15078.9|15096.4|15081.4|15091.4|15078.9|17
1601637600000|2020-10-02 11:20:00|15091.4|15081.4|15093.9|15081.4|15096.4|15083.9|15091.4|15078.9|31
1601637900000|2020-10-02 11:25:00|15096.4|15083.9|15098.9|15083.9|15098.9|15086.4|15093.9|15081.4|97
1601638200000|2020-10-02 11:30:00|15096.4|15081.4|15091.4|15076.4|15096.4|15083.9|15088.9|15076.4|111
1601638500000|2020-10-02 11:35:00|15088.9|15078.9|15088.9|15076.4|15091.4|15078.9|15088.9|15076.4|67
1601638800000|2020-10-02 11:40:00|15091.4|15078.9|15101.4|15086.4|15103.9|15091.4|15091.4|15078.9|384
1601639100000|2020-10-02 11:45:00|15103.9|15088.9|15108.9|15093.9|15108.9|15096.4|15103.9|15088.9|180
1601639400000|2020-10-02 11:50:00|15106.4|15096.4|15113.9|15101.4|15116.4|15103.9|15103.9|15088.9|269
1601639700000|2020-10-02 11:55:00|15111.4|15098.9|15106.4|15091.4|15111.4|15101.4|15101.4|15088.9|59
1601640000000|2020-10-02 12:00:00|15108.9|15093.9|15103.9|15091.4|15108.9|15096.4|15103.9|15091.4|39
1601640300000|2020-10-02 12:05:00|15106.4|15093.9|15113.9|15101.4|15116.4|15103.9|15106.4|15093.9|139
1601640600000|2020-10-02 12:10:00|15116.4|15103.9|15116.4|15101.4|15116.4|15103.9|15113.9|15101.4|54
1601640900000|2020-10-02 12:15:00|15113.9|15103.9|15116.4|15103.9|15116.4|15103.9|15106.4|15093.9|121
1601641200000|2020-10-02 12:20:00|15118.9|15106.4|15118.9|15103.9|15121.4|15108.9|15116.4|15103.9|137
1601641500000|2020-10-02 12:25:00|15116.4|15106.4|15113.9|15098.9|15118.9|15106.4|15103.9|15091.4|240
1601641800000|2020-10-02 12:30:00|15111.4|15096.4|15111.4|15098.9|15121.4|15108.9|15103.9|15091.4|191
1601642100000|2020-10-02 12:35:00|15108.9|15096.4|15103.9|15091.4|15108.9|15096.4|15101.4|15088.9|109
1601642400000|2020-10-02 12:40:00|15106.4|15093.9|15093.9|15081.4|15106.4|15093.9|15093.9|15081.4|78
1601642700000|2020-10-02 12:45:00|15096.4|15083.9|15093.9|15081.4|15096.4|15083.9|15088.9|15076.4|58
1601643000000|2020-10-02 12:50:00|15091.4|15078.9|15088.9|15073.9|15091.4|15078.9|15083.9|15071.4|81
1601643300000|2020-10-02 12:55:00|15086.4|15076.4|15098.9|15086.4|15098.9|15086.4|15086.4|15073.9|68
1601643600000|2020-10-02 13:00:00|15096.4|15083.9|15083.9|15071.4|15096.4|15083.9|15078.9|15066.4|173
1601643900000|2020-10-02 13:05:00|15086.4|15073.9|15091.4|15078.9|15091.4|15078.9|15083.9|15071.4|158
1601644200000|2020-10-02 13:10:00|15093.9|15081.4|15083.9|15071.4|15098.9|15083.9|15083.9|15071.4|347
1601644500000|2020-10-02 13:15:00|15086.4|15073.9|15096.4|15081.4|15098.9|15086.4|15086.4|15073.9|137
1601644800000|2020-10-02 13:20:00|15093.9|15078.9|15098.9|15086.4|15098.9|15086.4|15088.9|15076.4|102
1601645100000|2020-10-02 13:25:00|15101.4|15088.9|15098.9|15083.9|15106.4|15091.4|15096.4|15083.9|159
1601645400000|2020-10-02 13:30:00|15096.4|15086.4|15168.9|15156.4|15171.4|15158.9|15091.4|15078.9|2661
1601645700000|2020-10-02 13:35:00|15171.4|15153.9|15188.9|15173.9|15198.9|15186.4|15158.9|15146.4|1691
1601646000000|2020-10-02 13:40:00|15186.4|15171.4|15198.9|15186.4|15208.9|15196.4|15173.9|15161.4|1095
1601646300000|2020-10-02 13:45:00|15196.4|15183.9|15201.4|15188.9|15223.9|15211.4|15196.4|15183.9|871
1601646600000|2020-10-02 13:50:00|15203.9|15191.4|15203.9|15191.4|15206.4|15193.9|15181.4|15168.9|547
1601646900000|2020-10-02 13:55:00|15206.4|15193.9|15216.4|15203.9|15216.4|15203.9|15203.9|15191.4|348
1601647200000|2020-10-02 14:00:00|15218.9|15206.4|15228.9|15213.9|15233.9|15221.4|15216.4|15203.9|780
1601647500000|2020-10-02 14:05:00|15226.4|15216.4|15241.4|15226.4|15246.4|15233.9|15226.4|15213.9|544
1601647800000|2020-10-02 14:10:00|15243.9|15231.4|15246.4|15233.9|15248.9|15236.4|15231.4|15218.9|546
1601648100000|2020-10-02 14:15:00|15248.9|15236.4|15246.4|15233.9|15248.9|15236.4|15233.9|15221.4|574
1601648400000|2020-10-02 14:20:00|15243.9|15231.4|15231.4|15218.9|15253.9|15241.4|15228.9|15213.9|477
1601648700000|2020-10-02 14:25:00|15233.9|15221.4|15253.9|15238.9|15253.9|15241.4|15231.4|15216.4|429
1601649000000|2020-10-02 14:30:00|15251.4|15236.4|15251.4|15236.4|15253.9|15241.4|15233.9|15221.4|622
1601649300000|2020-10-02 14:35:00|15248.9|15233.9|15228.9|15213.9|15248.9|15236.4|15228.9|15213.9|98
1601649600000|2020-10-02 14:40:00|15226.4|15216.4|15228.9|15216.4|15231.4|15218.9|15223.9|15211.4|95
1601649900000|2020-10-02 14:45:00|15226.4|15213.9|15226.4|15213.9|15236.4|15223.9|15223.9|15211.4|370
1601650200000|2020-10-02 14:50:00|15223.9|15211.4|15221.4|15208.9|15228.9|15216.4|15216.4|15203.9|192
1601650500000|2020-10-02 14:55:00|15223.9|15211.4|15221.4|15208.9|15228.9|15216.4|15221.4|15208.9|139
1601650800000|2020-10-02 15:00:00|15218.9|15206.4|15221.4|15208.9|15221.4|15208.9|15208.9|15193.9|262
1601651100000|2020-10-02 15:05:00|15223.9|15211.4|15233.9|15221.4|15238.9|15223.9|15223.9|15211.4|133
1601651400000|2020-10-02 15:10:00|15236.4|15218.9|15228.9|15216.4|15236.4|15221.4|15226.4|15213.9|66
1601651700000|2020-10-02 15:15:00|15231.4|15218.9|15236.4|15223.9|15236.4|15223.9|15226.4|15213.9|161
1601652000000|2020-10-02 15:20:00|15238.9|15226.4|15241.4|15228.9|15251.4|15236.4|15238.9|15226.4|241
1601652300000|2020-10-02 15:25:00|15243.9|15231.4|15243.9|15231.4|15246.4|15233.9|15238.9|15226.4|74
1601652600000|2020-10-02 15:30:00|15246.4|15228.9|15231.4|15218.9|15246.4|15231.4|15226.4|15213.9|153
1601652900000|2020-10-02 15:35:00|15233.9|15216.4|15238.9|15226.4|15246.4|15233.9|15233.9|15216.4|225
1601653200000|2020-10-02 15:40:00|15236.4|15223.9|15231.4|15216.4|15236.4|15223.9|15228.9|15216.4|121
1601653500000|2020-10-02 15:45:00|15228.9|15213.9|15236.4|15223.9|15238.9|15226.4|15223.9|15211.4|96
1601653800000|2020-10-02 15:50:00|15233.9|15221.4|15238.9|15223.9|15243.9|15228.9|15233.9|15221.4|90
1601654100000|2020-10-02 15:55:00|15236.4|15226.4|15221.4|15208.9|15238.9|15226.4|15218.9|15206.4|189
1601654400000|2020-10-02 16:00:00|15218.9|15206.4|15198.9|15186.4|15221.4|15208.9|15193.9|15181.4|581
1601654700000|2020-10-02 16:05:00|15196.4|15183.9|15206.4|15193.9|15216.4|15201.4|15193.9|15181.4|351
1601655000000|2020-10-02 16:10:00|15208.9|15196.4|15223.9|15211.4|15233.9|15218.9|15206.4|15193.9|450
1601655300000|2020-10-02 16:15:00|15226.4|15208.9|15233.9|15221.4|15243.9|15231.4|15218.9|15206.4|546
1601655600000|2020-10-02 16:20:00|15236.4|15223.9|15243.9|15231.4|15246.4|15233.9|15236.4|15223.9|352
1601655900000|2020-10-02 16:25:00|15246.4|15233.9|15236.4|15223.9|15248.9|15236.4|15236.4|15223.9|192
1601656200000|2020-10-02 16:30:00|15238.9|15226.4|15218.9|15203.9|15241.4|15226.4|15216.4|15203.9|204
1601656500000|2020-10-02 16:35:00|15216.4|15206.4|15221.4|15208.9|15221.4|15208.9|15211.4|15196.4|208
1601656800000|2020-10-02 16:40:00|15223.9|15211.4|15223.9|15211.4|15228.9|15213.9|15221.4|15208.9|109
1601657100000|2020-10-02 16:45:00|15226.4|15213.9|15226.4|15213.9|15226.4|15213.9|15223.9|15211.4|78
1601657400000|2020-10-02 16:50:00|15223.9|15211.4|15228.9|15216.4|15231.4|15218.9|15218.9|15206.4|137
1601657700000|2020-10-02 16:55:00|15231.4|15218.9|15223.9|15211.4|15233.9|15221.4|15221.4|15208.9|121
1601658000000|2020-10-02 17:00:00|15226.4|15213.9|15226.4|15211.4|15228.9|15216.4|15223.9|15208.9|150
1601658300000|2020-10-02 17:05:00|15223.9|15213.9|15226.4|15211.4|15228.9|15213.9|15223.9|15211.4|140
1601658600000|2020-10-02 17:10:00|15228.9|15213.9|15213.9|15201.4|15233.9|15218.9|15213.9|15201.4|228
1601658900000|2020-10-02 17:15:00|15211.4|15198.9|15218.9|15206.4|15218.9|15206.4|15208.9|15196.4|151
1601659200000|2020-10-02 17:20:00|15221.4|15203.9|15216.4|15203.9|15221.4|15208.9|15216.4|15203.9|100
1601659500000|2020-10-02 17:25:00|15218.9|15206.4|15206.4|15193.9|15218.9|15206.4|15203.9|15191.4|184
1601659800000|2020-10-02 17:30:00|15208.9|15196.4|15196.4|15183.9|15211.4|15196.4|15196.4|15183.9|267
1601660100000|2020-10-02 17:35:00|15198.9|15186.4|15206.4|15193.9|15208.9|15193.9|15198.9|15183.9|144
1601660400000|2020-10-02 17:40:00|15203.9|15191.4|15188.9|15176.4|15203.9|15191.4|15181.4|15168.9|581
1601660700000|2020-10-02 17:45:00|15186.4|15173.9|15188.9|15176.4|15191.4|15178.9|15183.9|15171.4|176
1601661000000|2020-10-02 17:50:00|15186.4|15173.9|15193.9|15181.4|15193.9|15181.4|15183.9|15171.4|160
1601661300000|2020-10-02 17:55:00|15191.4|15178.9|15201.4|15186.4|15201.4|15186.4|15191.4|15178.9|156
1601661600000|2020-10-02 18:00:00|15198.9|15183.9|15201.4|15188.9|15201.4|15188.9|15193.9|15181.4|66
1601661900000|2020-10-02 18:05:00|15203.9|15191.4|15211.4|15196.4|15211.4|15198.9|15201.4|15191.4|89
1601662200000|2020-10-02 18:10:00|15208.9|15193.9|15206.4|15188.9|15208.9|15196.4|15206.4|15188.9|38
1601662500000|2020-10-02 18:15:00|15203.9|15191.4|15218.9|15203.9|15221.4|15206.4|15203.9|15191.4|115
1601662800000|2020-10-02 18:20:00|15216.4|15206.4|15208.9|15196.4|15218.9|15206.4|15206.4|15193.9|51
1601663100000|2020-10-02 18:25:00|15206.4|15193.9|15206.4|15193.9|15206.4|15193.9|15203.9|15191.4|31
1601663400000|2020-10-02 18:30:00|15208.9|15196.4|15208.9|15196.4|15208.9|15196.4|15203.9|15191.4|151
1601663700000|2020-10-02 18:35:00|15211.4|15198.9|15208.9|15196.4|15213.9|15201.4|15208.9|15196.4|105
1601664000000|2020-10-02 18:40:00|15211.4|15198.9|15202.7|15192.7|15211.4|15198.9|15202.7|15191.4|49
1601664300000|2020-10-02 18:45:00|15203.9|15193.9|15197.7|15187.7|15207.7|15197.7|15196.4|15186.4|49
1601664600000|2020-10-02 18:50:00|15196.4|15186.4|15190.2|15180.2|15196.4|15186.4|15190.2|15180.2|48
1601664900000|2020-10-02 18:55:00|15191.4|15181.4|15195.2|15185.2|15206.4|15196.4|15191.4|15181.4|134
1601665200000|2020-10-02 19:00:00|15193.9|15183.9|15192.7|15182.7|15197.7|15187.7|15187.7|15177.7|82
1601665500000|2020-10-02 19:05:00|15190.2|15180.2|15191.4|15181.4|15191.4|15181.4|15190.2|15180.2|93
1601665800000|2020-10-02 19:10:00|15190.2|15180.2|15181.4|15171.4|15202.7|15192.7|15177.7|15167.7|378
1601666100000|2020-10-02 19:15:00|15180.2|15170.2|15187.7|15177.7|15187.7|15177.7|15175.2|15165.2|178
1601666400000|2020-10-02 19:20:00|15188.9|15178.9|15190.2|15180.2|15197.7|15187.7|15187.7|15177.7|70
1601666700000|2020-10-02 19:25:00|15191.4|15181.4|15193.9|15183.9|15196.4|15186.4|15188.9|15178.9|35
1601667000000|2020-10-02 19:30:00|15195.2|15185.2|15195.2|15185.2|15196.4|15186.4|15192.7|15182.7|8
1601667300000|2020-10-02 19:35:00|15196.4|15186.4|15195.2|15185.2|15196.4|15186.4|15192.7|15182.7|11
1601667600000|2020-10-02 19:40:00|15193.9|15183.9|15200.2|15190.2|15200.2|15190.2|15192.7|15182.7|57
1601667900000|2020-10-02 19:45:00|15198.9|15188.9|15205.2|15195.2|15205.2|15195.2|15198.9|15188.9|14
1601668200000|2020-10-02 19:50:00|15207.7|15197.7|15185.2|15175.2|15207.7|15197.7|15185.2|15175.2|109
1601668500000|2020-10-02 19:55:00|15182.7|15172.7|15193.9|15183.9|15198.9|15188.9|15180.2|15170.2|154
1601668800000|2020-10-02 20:00:00|15196.4|15186.4|15200.2|15190.2|15205.2|15195.2|15196.4|15186.4|53
1601669100000|2020-10-02 20:05:00|15201.4|15191.4|15198.9|15188.9|15201.4|15191.4|15197.7|15187.7|11
1601669400000|2020-10-02 20:10:00|15197.7|15187.7|15195.2|15185.2|15198.9|15188.9|15195.2|15185.2|20
1601669700000|2020-10-02 20:15:00|15203.8|15179.8|15215.3|15191.3|15216.9|15192.9|15202.1|15178.1|8
1601670000000|2020-10-02 20:20:00|15215.8|15191.8|15212.9|15188.9|15219.3|15195.3|15210.3|15186.3|35
1601670300000|2020-10-02 20:25:00|15212.7|15188.7|15212.7|15188.7|15219.5|15195.5|15211.8|15187.8|69
1601670600000|2020-10-02 20:30:00|15207.4|15183.4|15222.8|15198.8|15234.8|15210.8|15207.4|15183.4|20
1601670900000|2020-10-02 20:35:00|15221.9|15197.9|15224.5|15200.5|15225.4|15201.4|15221.1|15197.1|14
1601671200000|2020-10-02 20:40:00|15223.6|15199.6|15224.8|15200.8|15227.9|15203.9|15223.6|15199.6|14
1601671500000|2020-10-02 20:45:00|15225.7|15201.7|15224.8|15200.8|15227.4|15203.4|15223.1|15199.1|154
1601671800000|2020-10-02 20:50:00|15224|15200|15226|15202|15230.3|15206.3|15222.6|15198.6|38
1601672100000|2020-10-02 20:55:00|15226.9|15202.9|15222.5|15198.5|15229.4|15205.4|15222.5|15198.5|9
1601672400000|2020-10-02 21:00:00|15222.7|15198.7|15222.7|15198.7|15222.7|15198.7|15222.7|15198.7|0
1601848800000|2020-10-04 22:00:00|15257.7|15233.7|15254.8|15230.8|15258.2|15234.2|15251.4|15227.4|0
1601849100000|2020-10-04 22:05:00|15255.2|15231.2|15266|15242|15269.4|15245.4|15253.1|15229.1|0
1601849400000|2020-10-04 22:10:00|15267.7|15243.7|15259.1|15235.1|15267.7|15243.7|15257.4|15233.4|0
1601849700000|2020-10-04 22:15:00|15258.7|15234.7|15244.6|15220.6|15260.8|15236.8|15237.8|15213.8|0
1601850000000|2020-10-04 22:20:00|15244.2|15220.2|15257.4|15233.4|15263.6|15239.6|15242.9|15218.9|0
1601850300000|2020-10-04 22:25:00|15258.3|15234.3|15258.3|15234.3|15262.6|15238.6|15254.9|15230.9|0
1601850600000|2020-10-04 22:30:00|15260|15236|15271|15247|15271.8|15247.8|15258.3|15234.3|0
1601850900000|2020-10-04 22:35:00|15270.1|15246.1|15269.7|15245.7|15273.7|15249.7|15268.9|15244.9|0
1601851200000|2020-10-04 22:40:00|15270.1|15246.1|15250.9|15226.9|15273.1|15249.1|15250.5|15226.5|0
1601851500000|2020-10-04 22:45:00|15250.1|15226.1|15260.3|15236.3|15261.6|15237.6|15250.1|15226.1|0
1601851800000|2020-10-04 22:50:00|15259.9|15235.9|15258|15234|15260.6|15236.6|15256.3|15232.3|0
1601852100000|2020-10-04 22:55:00|15258.4|15234.4|15266.1|15242.1|15267.4|15243.4|15258|15234|0
1601852400000|2020-10-04 23:00:00|15266.6|15242.6|15269.1|15245.1|15269.6|15245.6|15264.9|15240.9|0
1601852700000|2020-10-04 23:05:00|15269.5|15245.5|15264.5|15240.5|15269.5|15245.5|15262.8|15238.8|0
1601853000000|2020-10-04 23:10:00|15263.6|15239.6|15271.3|15247.3|15272.2|15248.2|15263.6|15239.6|0
1601853300000|2020-10-04 23:15:00|15270.9|15246.9|15265|15241|15271.3|15247.3|15264.2|15240.2|0
1601853600000|2020-10-04 23:20:00|15265.4|15241.4|15271|15247|15273.2|15249.2|15265|15241|0
1601853900000|2020-10-04 23:25:00|15270.6|15246.6|15266.1|15242.1|15271.2|15247.2|15265.3|15241.3|0
1601854200000|2020-10-04 23:30:00|15267|15243|15263.1|15239.1|15267.8|15243.8|15262.7|15238.7|0
1601854500000|2020-10-04 23:35:00|15262.7|15238.7|15257.3|15233.3|15266.1|15242.1|15256.4|15232.4|0
1601854800000|2020-10-04 23:40:00|15257.7|15233.7|15261.5|15237.5|15264.1|15240.1|15255.6|15231.6|0
1601855100000|2020-10-04 23:45:00|15260.7|15236.7|15259.3|15235.3|15260.7|15236.7|15251.3|15227.3|0
1601855400000|2020-10-04 23:50:00|15259.7|15235.7|15267.3|15243.3|15268.2|15244.2|15259.7|15235.7|0
1601855700000|2020-10-04 23:55:00|15267.7|15243.7|15276.2|15252.2|15281.8|15257.8|15266.5|15242.5|0
1601856000000|2020-10-05 00:00:00|15275.7|15251.7|15280|15256|15280|15256|15268.1|15244.1|0
1601856300000|2020-10-05 00:05:00|15279.2|15255.2|15281|15257|15286.2|15262.2|15277.4|15253.4|0
1601856600000|2020-10-05 00:10:00|15281.9|15257.9|15284.9|15260.9|15289.7|15265.7|15281|15257|0
1601856900000|2020-10-05 00:15:00|15284.1|15260.1|15292.1|15268.1|15292.6|15268.6|15279.6|15255.6|0
1601857200000|2020-10-05 00:20:00|15291.9|15267.9|15291.2|15267.2|15296.2|15272.2|15286|15262|0
1601857500000|2020-10-05 00:25:00|15291|15267|15287.1|15263.1|15294|15270|15286.3|15262.3|0
1601857800000|2020-10-05 00:30:00|15288.3|15264.3|15284.3|15260.3|15291.2|15267.2|15282.7|15258.7|0
1601858100000|2020-10-05 00:35:00|15283.9|15259.9|15291.9|15267.9|15294.7|15270.7|15283.9|15259.9|0
1601858400000|2020-10-05 00:40:00|15292.1|15268.1|15288.3|15264.3|15295.6|15271.6|15286.2|15262.2|0
1601858700000|2020-10-05 00:45:00|15288.7|15264.7|15270.4|15246.4|15289.1|15265.1|15269.8|15245.8|0
1601859000000|2020-10-05 00:50:00|15270.7|15246.7|15270.7|15246.7|15274.3|15250.3|15269.8|15245.8|0
1601859300000|2020-10-05 00:55:00|15270.9|15246.9|15277.5|15253.5|15282.5|15258.5|15270.2|15246.2|0
1601859600000|2020-10-05 01:00:00|15259.7|15249.7|15253.7|15243.7|15271.7|15261.7|15245.7|15235.7|1511
1601859900000|2020-10-05 01:05:00|15252.7|15242.7|15269.7|15259.7|15278.7|15268.7|15250.7|15240.7|1057
1601860200000|2020-10-05 01:10:00|15273.7|15263.7|15286.7|15276.7|15287.7|15277.7|15271.7|15261.7|928
1601860500000|2020-10-05 01:15:00|15282.7|15272.7|15259.7|15249.7|15286.7|15276.7|15253.7|15243.7|1424
1601860800000|2020-10-05 01:20:00|15257.7|15247.7|15269.7|15259.7|15277.7|15267.7|15257.7|15247.7|1100
1601861100000|2020-10-05 01:25:00|15268.7|15258.7|15287.7|15277.7|15288.7|15278.7|15266.7|15256.7|1570
1601861400000|2020-10-05 01:30:00|15286.7|15276.7|15230.7|15220.7|15295.7|15285.7|15229.7|15219.7|3194
1601861700000|2020-10-05 01:35:00|15229.7|15219.7|15192.7|15182.7|15231.7|15221.7|15176.7|15166.7|2930
1601862000000|2020-10-05 01:40:00|15191.7|15181.7|15157.7|15147.7|15191.7|15181.7|15154.7|15144.7|2057
1601862300000|2020-10-05 01:45:00|15155.7|15145.7|15173.7|15163.7|15177.7|15167.7|15145.7|15135.7|2002
1601862600000|2020-10-05 01:50:00|15175.7|15165.7|15157.7|15147.7|15179.7|15169.7|15149.7|15139.7|1708
1601862900000|2020-10-05 01:55:00|15154.7|15144.7|15174.7|15164.7|15177.7|15167.7|15146.7|15136.7|1292
1601863200000|2020-10-05 02:00:00|15173.7|15163.7|15185.7|15175.7|15187.7|15177.7|15161.7|15151.7|1263
1601863500000|2020-10-05 02:05:00|15183.7|15173.7|15178.7|15168.7|15187.7|15177.7|15167.7|15157.7|593
1601863800000|2020-10-05 02:10:00|15177.7|15167.7|15190.7|15180.7|15191.7|15181.7|15172.7|15162.7|878
1601864100000|2020-10-05 02:15:00|15189.7|15179.7|15187.7|15177.7|15193.7|15183.7|15181.7|15171.7|347
1601864400000|2020-10-05 02:20:00|15186.7|15176.7|15185.7|15175.7|15190.7|15180.7|15181.7|15171.7|343
1601864700000|2020-10-05 02:25:00|15186.7|15176.7|15200.7|15190.7|15203.7|15193.7|15180.7|15170.7|713
1601865000000|2020-10-05 02:30:00|15201.7|15191.7|15196.7|15186.7|15204.7|15194.7|15190.7|15180.7|645
1601865300000|2020-10-05 02:35:00|15197.7|15187.7|15197.7|15187.7|15200.7|15190.7|15184.7|15174.7|455
1601865600000|2020-10-05 02:40:00|15196.7|15186.7|15200.7|15190.7|15203.7|15193.7|15192.7|15182.7|685
1601865900000|2020-10-05 02:45:00|15199.7|15189.7|15208.7|15198.7|15209.7|15199.7|15196.7|15186.7|808
1601866200000|2020-10-05 02:50:00|15209.7|15199.7|15211.7|15201.7|15217.7|15207.7|15208.7|15198.7|586
1601866500000|2020-10-05 02:55:00|15212.7|15202.7|15211.7|15201.7|15214.7|15204.7|15207.7|15197.7|320
1601866800000|2020-10-05 03:00:00|15210.7|15200.7|15205.7|15195.7|15222.7|15212.7|15200.7|15190.7|693
1601867100000|2020-10-05 03:05:00|15206.7|15196.7|15204.7|15194.7|15209.7|15199.7|15197.7|15187.7|501
1601867400000|2020-10-05 03:10:00|15205.7|15195.7|15200.7|15190.7|15213.7|15203.7|15200.7|15190.7|524
1601867700000|2020-10-05 03:15:00|15201.7|15191.7|15203.7|15193.7|15206.7|15196.7|15199.7|15189.7|260
1601868000000|2020-10-05 03:20:00|15204.7|15194.7|15202.7|15192.7|15207.7|15197.7|15196.7|15186.7|329
1601868300000|2020-10-05 03:25:00|15203.7|15193.7|15202.7|15192.7|15213.7|15203.7|15202.7|15192.7|311
1601868600000|2020-10-05 03:30:00|15205.7|15195.7|15206.7|15196.7|15213.7|15203.7|15204.7|15194.7|296
1601868900000|2020-10-05 03:35:00|15207.7|15197.7|15205.7|15195.7|15212.7|15202.7|15203.7|15193.7|405
1601869200000|2020-10-05 03:40:00|15204.7|15194.7|15204.7|15194.7|15206.7|15196.7|15192.7|15182.7|460
1601869500000|2020-10-05 03:45:00|15203.7|15193.7|15204.7|15194.7|15205.7|15195.7|15198.7|15188.7|150
1601869800000|2020-10-05 03:50:00|15206.7|15196.7|15191.7|15181.7|15207.7|15197.7|15191.7|15181.7|186
1601870100000|2020-10-05 03:55:00|15193.7|15183.7|15182.7|15172.7|15193.7|15183.7|15180.7|15170.7|195
1601870400000|2020-10-05 04:00:00|15181.7|15171.7|15177.7|15167.7|15182.7|15172.7|15170.7|15160.7|241
1601870700000|2020-10-05 04:05:00|15174.7|15164.7|15174.7|15164.7|15177.7|15167.7|15173.7|15163.7|54
1601871000000|2020-10-05 04:10:00|15173.7|15163.7|15188.7|15178.7|15190.7|15180.7|15172.7|15162.7|283
1601871300000|2020-10-05 04:15:00|15187.7|15177.7|15182.7|15172.7|15189.7|15179.7|15181.7|15171.7|45
1601871600000|2020-10-05 04:20:00|15184.7|15174.7|15176.7|15166.7|15186.7|15176.7|15176.7|15166.7|60
1601871900000|2020-10-05 04:25:00|15177.7|15167.7|15173.7|15163.7|15179.7|15169.7|15173.7|15163.7|78
1601872200000|2020-10-05 04:30:00|15174.7|15164.7|15183.7|15173.7|15185.7|15175.7|15174.7|15164.7|119
1601872500000|2020-10-05 04:35:00|15182.7|15172.7|15188.7|15178.7|15190.7|15180.7|15181.7|15171.7|89
1601872800000|2020-10-05 04:40:00|15189.7|15179.7|15188.7|15178.7|15190.7|15180.7|15187.7|15177.7|39
1601873100000|2020-10-05 04:45:00|15189.7|15179.7|15189.7|15179.7|15191.7|15181.7|15187.7|15177.7|40
1601873400000|2020-10-05 04:50:00|15188.7|15178.7|15190.7|15180.7|15191.7|15181.7|15188.7|15178.7|39
1601873700000|2020-10-05 04:55:00|15191.7|15181.7|15191.7|15181.7|15192.7|15182.7|15189.7|15179.7|76
1601874000000|2020-10-05 05:00:00|15192.7|15182.7|15189.7|15179.7|15197.7|15187.7|15186.7|15176.7|844
1601874300000|2020-10-05 05:05:00|15190.7|15180.7|15194.7|15184.7|15200.7|15190.7|15189.7|15179.7|715
1601874600000|2020-10-05 05:10:00|15193.7|15183.7|15199.7|15189.7|15200.7|15190.7|15191.7|15181.7|878
1601874900000|2020-10-05 05:15:00|15197.7|15187.7|15193.7|15183.7|15198.7|15188.7|15187.7|15177.7|505
1601875200000|2020-10-05 05:20:00|15195.7|15185.7|15196.7|15186.7|15206.7|15196.7|15192.7|15182.7|586
1601875500000|2020-10-05 05:25:00|15194.7|15184.7|15203.7|15193.7|15203.7|15193.7|15193.7|15183.7|371
1601875800000|2020-10-05 05:30:00|15201.7|15191.7|15198.7|15188.7|15203.7|15193.7|15195.7|15185.7|370
1601876100000|2020-10-05 05:35:00|15199.7|15189.7|15192.7|15182.7|15205.7|15195.7|15188.7|15178.7|356
1601876400000|2020-10-05 05:40:00|15190.7|15180.7|15187.7|15177.7|15194.7|15184.7|15185.7|15175.7|356
1601876700000|2020-10-05 05:45:00|15188.7|15178.7|15207.7|15197.7|15210.7|15200.7|15188.7|15178.7|529
1601877000000|2020-10-05 05:50:00|15206.7|15196.7|15213.7|15203.7|15216.7|15206.7|15206.7|15196.7|435
1601877300000|2020-10-05 05:55:00|15214.7|15204.7|15214.7|15204.7|15218.7|15208.7|15209.7|15199.7|510
1601877600000|2020-10-05 06:00:00|15215.7|15205.7|15179.7|15169.7|15215.7|15205.7|15178.7|15168.7|1058
1601877900000|2020-10-05 06:05:00|15180.7|15170.7|15182.7|15172.7|15187.7|15177.7|15176.7|15166.7|511
1601878200000|2020-10-05 06:10:00|15180.7|15170.7|15186.7|15176.7|15188.7|15178.7|15178.7|15168.7|531
1601878500000|2020-10-05 06:15:00|15184.7|15174.7|15195.7|15185.7|15196.7|15186.7|15181.7|15171.7|464
1601878800000|2020-10-05 06:20:00|15194.7|15184.7|15184.7|15174.7|15194.7|15184.7|15180.7|15170.7|406
1601879100000|2020-10-05 06:25:00|15185.7|15175.7|15187.7|15177.7|15187.7|15177.7|15178.7|15168.7|715
1601879400000|2020-10-05 06:30:00|15186.7|15176.7|15176.7|15166.7|15189.7|15179.7|15176.7|15166.7|381
1601879700000|2020-10-05 06:35:00|15178.7|15168.7|15178.7|15168.7|15184.7|15174.7|15174.7|15164.7|511
1601880000000|2020-10-05 06:40:00|15179.7|15169.7|15186.7|15176.7|15187.7|15177.7|15176.7|15166.7|317
1601880300000|2020-10-05 06:45:00|15184.7|15174.7|15186.7|15176.7|15193.7|15183.7|15182.7|15172.7|343
1601880600000|2020-10-05 06:50:00|15187.7|15177.7|15187.7|15177.7|15190.7|15180.7|15180.7|15170.7|475
1601880900000|2020-10-05 06:55:00|15188.7|15178.7|15195.7|15185.7|15195.7|15185.7|15185.7|15175.7|464
1601881200000|2020-10-05 07:00:00|15197.7|15184.7|15180.7|15168.7|15197.7|15185.7|15179.7|15168.7|678
1601881500000|2020-10-05 07:05:00|15179.7|15169.7|15182.7|15170.7|15189.7|15177.7|15173.7|15161.7|353
1601881800000|2020-10-05 07:10:00|15183.7|15171.7|15168.7|15156.7|15184.7|15172.7|15166.7|15154.7|727
1601882100000|2020-10-05 07:15:00|15167.7|15155.7|15159.7|15148.7|15175.7|15163.7|15158.7|15146.7|454
1601882400000|2020-10-05 07:20:00|15157.7|15147.7|15151.7|15139.7|15167.7|15155.7|15145.7|15134.7|786
1601882700000|2020-10-05 07:25:00|15150.7|15140.7|15138.7|15125.7|15151.7|15140.7|15131.7|15119.7|693
1601883000000|2020-10-05 07:30:00|15136.7|15126.7|15141.7|15129.7|15141.7|15129.7|15131.7|15119.7|449
1601883300000|2020-10-05 07:35:00|15140.7|15130.7|15143.7|15132.7|15149.7|15137.7|15136.7|15125.7|486
1601883600000|2020-10-05 07:40:00|15144.7|15131.7|15139.7|15128.7|15144.7|15131.7|15133.7|15121.7|613
1601883900000|2020-10-05 07:45:00|15140.7|15129.7|15150.7|15139.7|15152.7|15141.7|15139.7|15127.7|345
1601884200000|2020-10-05 07:50:00|15151.7|15140.7|15150.7|15138.7|15153.7|15142.7|15145.7|15134.7|324
1601884500000|2020-10-05 07:55:00|15151.7|15139.7|15159.7|15147.7|15160.7|15149.7|15150.7|15138.7|676
1601884800000|2020-10-05 08:00:00|15158.7|15146.7|15152.7|15140.7|15164.7|15152.7|15149.7|15138.7|697
1601885100000|2020-10-05 08:05:00|15153.7|15141.7|15155.7|15144.7|15157.7|15146.7|15146.7|15135.7|405
1601885400000|2020-10-05 08:10:00|15156.7|15145.7|15162.7|15151.7|15168.7|15156.7|15156.7|15144.7|258
1601885700000|2020-10-05 08:15:00|15163.7|15150.7|15165.7|15154.7|15168.7|15156.7|15160.7|15149.7|195
1601886000000|2020-10-05 08:20:00|15164.7|15152.7|15173.7|15161.7|15177.7|15166.7|15163.7|15152.7|608
1601886300000|2020-10-05 08:25:00|15172.7|15162.7|15187.7|15173.7|15189.7|15178.7|15172.7|15161.7|736
1601886600000|2020-10-05 08:30:00|15197.4|15173.4|15207.1|15183.1|15210.3|15186.3|15191.3|15167.3|0
1601886900000|2020-10-05 08:35:00|15207.5|15183.5|15214|15190|15220.1|15196.1|15207.5|15183.5|146
1601887200000|2020-10-05 08:40:00|15213.6|15189.6|15221.9|15197.9|15221.9|15197.9|15213.6|15189.6|0
1601887500000|2020-10-05 08:45:00|15222.3|15198.3|15211.3|15187.3|15223.6|15199.6|15210.9|15186.9|0
1601887800000|2020-10-05 08:50:00|15211.1|15187.1|15210.9|15186.9|15215.7|15191.7|15206.8|15182.8|0
1601888100000|2020-10-05 08:55:00|15210.5|15186.5|15209.4|15185.4|15218.2|15194.2|15207.7|15183.7|0
1601888400000|2020-10-05 09:00:00|15209.2|15185.2|15190.7|15177.7|15212.6|15188.6|15181.7|15170.7|163
1601888700000|2020-10-05 09:05:00|15189.7|15178.7|15184.7|15172.7|15191.7|15179.7|15184.7|15172.7|67
1601889000000|2020-10-05 09:10:00|15183.7|15171.7|15181.7|15170.7|15184.7|15173.7|15180.7|15168.7|64
1601889300000|2020-10-05 09:15:00|15182.7|15171.7|15188.7|15177.7|15192.7|15180.7|15182.7|15170.7|194
1601889600000|2020-10-05 09:20:00|15189.7|15176.7|15193.7|15181.7|15196.7|15185.7|15189.7|15176.7|136
1601889900000|2020-10-05 09:25:00|15191.7|15179.7|15195.7|15183.7|15197.7|15186.7|15191.7|15179.7|210
1601890200000|2020-10-05 09:30:00|15194.7|15184.7|15197.7|15186.7|15197.7|15186.7|15192.7|15180.7|193
1601890500000|2020-10-05 09:35:00|15196.7|15185.7|15190.7|15177.7|15197.7|15186.7|15189.7|15177.7|106
1601890800000|2020-10-05 09:40:00|15189.7|15178.7|15192.7|15180.7|15194.7|15183.7|15187.7|15176.7|67
1601891100000|2020-10-05 09:45:00|15191.7|15181.7|15191.7|15180.7|15197.7|15185.7|15191.7|15180.7|96
1601891400000|2020-10-05 09:50:00|15190.7|15179.7|15194.7|15182.7|15196.7|15184.7|15187.7|15175.7|224
1601891700000|2020-10-05 09:55:00|15195.7|15183.7|15193.7|15182.7|15196.7|15185.7|15193.7|15181.7|53
1601892000000|2020-10-05 10:00:00|15192.7|15180.7|15196.7|15185.7|15196.7|15185.7|15189.7|15178.7|36
1601892300000|2020-10-05 10:05:00|15195.7|15184.7|15188.7|15177.7|15197.7|15185.7|15188.7|15177.7|38
1601892600000|2020-10-05 10:10:00|15189.7|15176.7|15186.7|15174.7|15189.7|15177.7|15182.7|15170.7|57
1601892900000|2020-10-05 10:15:00|15185.7|15173.7|15190.7|15179.7|15191.7|15180.7|15184.7|15172.7|29
1601893200000|2020-10-05 10:20:00|15191.7|15178.7|15192.7|15180.7|15194.7|15182.7|15191.7|15178.7|28
1601893500000|2020-10-05 10:25:00|15191.7|15181.7|15192.7|15181.7|15192.7|15181.7|15188.7|15177.7|34
1601893800000|2020-10-05 10:30:00|15191.7|15179.7|15194.7|15182.7|15194.7|15183.7|15190.7|15178.7|21
1601894100000|2020-10-05 10:35:00|15195.7|15183.7|15197.7|15185.7|15197.7|15186.7|15194.7|15182.7|29
1601894400000|2020-10-05 10:40:00|15198.7|15186.7|15199.7|15187.7|15203.7|15191.7|15198.7|15186.7|82
1601894700000|2020-10-05 10:45:00|15200.7|15188.7|15200.7|15188.7|15200.7|15188.7|15197.7|15185.7|22
1601895000000|2020-10-05 10:50:00|15199.7|15186.7|15198.7|15186.7|15199.7|15187.7|15197.7|15186.7|21
1601895300000|2020-10-05 10:55:00|15199.7|15187.7|15204.7|15192.7|15204.7|15192.7|15198.7|15187.7|28
1601895600000|2020-10-05 11:00:00|15203.7|15193.7|15206.7|15195.7|15207.7|15195.7|15200.7|15189.7|71
1601895900000|2020-10-05 11:05:00|15207.7|15197.7|15217.7|15205.7|15221.7|15209.7|15206.7|15197.7|212
1601896200000|2020-10-05 11:10:00|15216.7|15204.7|15206.7|15194.7|15216.7|15205.7|15205.7|15194.7|64
1601896500000|2020-10-05 11:15:00|15205.7|15193.7|15204.7|15191.7|15206.7|15194.7|15202.7|15191.7|21
1601896800000|2020-10-05 11:20:00|15203.7|15192.7|15202.7|15190.7|15204.7|15193.7|15200.7|15189.7|23
1601897100000|2020-10-05 11:25:00|15201.7|15189.7|15203.7|15190.7|15203.7|15192.7|15198.7|15186.7|77
1601897400000|2020-10-05 11:30:00|15202.7|15191.7|15205.7|15192.7|15207.7|15196.7|15202.7|15190.7|68
1601897700000|2020-10-05 11:35:00|15204.7|15193.7|15203.7|15191.7|15205.7|15194.7|15201.7|15190.7|35
1601898000000|2020-10-05 11:40:00|15205.7|15192.7|15202.7|15191.7|15205.7|15194.7|15201.7|15189.7|28
1601898300000|2020-10-05 11:45:00|15203.7|15192.7|15206.7|15194.7|15208.7|15197.7|15202.7|15191.7|43
1601898600000|2020-10-05 11:50:00|15205.7|15193.7|15204.7|15192.7|15208.7|15196.7|15203.7|15191.7|69
1601898900000|2020-10-05 11:55:00|15203.7|15191.7|15202.7|15190.7|15205.7|15194.7|15202.7|15189.7|40
1601899200000|2020-10-05 12:00:00|15201.7|15189.7|15201.7|15189.7|15205.7|15193.7|15198.7|15186.7|124
1601899500000|2020-10-05 12:05:00|15202.7|15191.7|15205.7|15192.7|15208.7|15196.7|15202.7|15191.7|40
1601899800000|2020-10-05 12:10:00|15206.7|15193.7|15216.7|15204.7|15219.7|15207.7|15206.7|15193.7|565
1601900100000|2020-10-05 12:15:00|15217.7|15205.7|15207.7|15196.7|15217.7|15206.7|15207.7|15196.7|322
1601900400000|2020-10-05 12:20:00|15208.7|15195.7|15211.7|15199.7|15212.7|15200.7|15204.7|15193.7|187
1601900700000|2020-10-05 12:25:00|15210.7|15198.7|15214.7|15202.7|15215.7|15203.7|15209.7|15198.7|122
1601901000000|2020-10-05 12:30:00|15213.7|15203.7|15215.7|15203.7|15219.7|15208.7|15211.7|15200.7|151
1601901300000|2020-10-05 12:35:00|15214.7|15202.7|15219.7|15207.7|15219.7|15208.7|15211.7|15200.7|111
1601901600000|2020-10-05 12:40:00|15218.7|15205.7|15214.7|15203.7|15219.7|15207.7|15213.7|15201.7|148
1601901900000|2020-10-05 12:45:00|15213.7|15202.7|15217.7|15205.7|15219.7|15207.7|15213.7|15201.7|178
1601902200000|2020-10-05 12:50:00|15216.7|15206.7|15212.7|15201.7|15219.7|15208.7|15212.7|15201.7|82
1601902500000|2020-10-05 12:55:00|15213.7|15202.7|15216.7|15204.7|15217.7|15206.7|15213.7|15201.7|48
1601902800000|2020-10-05 13:00:00|15215.7|15205.7|15215.7|15204.7|15218.7|15207.7|15214.7|15203.7|78
1601903100000|2020-10-05 13:05:00|15214.7|15203.7|15211.7|15200.7|15215.7|15204.7|15210.7|15199.7|62
1601903400000|2020-10-05 13:10:00|15210.7|15199.7|15211.7|15199.7|15212.7|15200.7|15209.7|15198.7|25
1601903700000|2020-10-05 13:15:00|15212.7|15200.7|15217.7|15205.7|15218.7|15207.7|15211.7|15200.7|67
1601904000000|2020-10-05 13:20:00|15216.7|15204.7|15216.7|15205.7|15218.7|15207.7|15215.7|15204.7|38
1601904300000|2020-10-05 13:25:00|15215.7|15204.7|15215.7|15203.7|15218.7|15207.7|15211.7|15199.7|80
1601904600000|2020-10-05 13:30:00|15216.7|15204.7|15232.7|15220.7|15245.7|15234.7|15214.7|15203.7|1095
1601904900000|2020-10-05 13:35:00|15233.7|15221.7|15240.7|15228.7|15248.7|15237.7|15225.7|15214.7|402
1601905200000|2020-10-05 13:40:00|15239.7|15227.7|15241.7|15230.7|15245.7|15234.7|15235.7|15223.7|330
1601905500000|2020-10-05 13:45:00|15242.7|15229.7|15241.7|15230.7|15251.7|15240.7|15240.7|15229.7|416
1601905800000|2020-10-05 13:50:00|15243.7|15231.7|15242.7|15231.7|15249.7|15238.7|15241.7|15230.7|188
1601906100000|2020-10-05 13:55:00|15241.7|15230.7|15243.7|15231.7|15245.7|15234.7|15235.7|15224.7|258
1601906400000|2020-10-05 14:00:00|15244.7|15232.7|15249.7|15237.7|15252.7|15241.7|15241.7|15230.7|209
1601906700000|2020-10-05 14:05:00|15251.7|15238.7|15256.7|15245.7|15259.7|15248.7|15248.7|15236.7|197
1601907000000|2020-10-05 14:10:00|15257.7|15247.7|15259.7|15248.7|15259.7|15248.7|15252.7|15241.7|174
1601907300000|2020-10-05 14:15:00|15258.7|15247.7|15253.7|15242.7|15263.7|15252.7|15252.7|15241.7|149
1601907600000|2020-10-05 14:20:00|15252.7|15241.7|15253.7|15242.7|15257.7|15246.7|15251.7|15240.7|112
1601907900000|2020-10-05 14:25:00|15254.7|15243.7|15251.7|15240.7|15259.7|15248.7|15250.7|15238.7|134
1601908200000|2020-10-05 14:30:00|15252.7|15241.7|15258.7|15247.7|15263.7|15251.7|15252.7|15241.7|331
1601908500000|2020-10-05 14:35:00|15259.7|15246.7|15257.7|15245.7|15260.7|15249.7|15250.7|15239.7|258
1601908800000|2020-10-05 14:40:00|15256.7|15246.7|15261.7|15250.7|15268.7|15257.7|15255.7|15244.7|291
1601909100000|2020-10-05 14:45:00|15262.7|15251.7|15272.7|15261.7|15273.7|15262.7|15257.7|15246.7|297
1601909400000|2020-10-05 14:50:00|15271.7|15260.7|15274.7|15263.7|15275.7|15264.7|15268.7|15257.7|222
1601909700000|2020-10-05 14:55:00|15275.7|15264.7|15278.7|15266.7|15282.7|15270.7|15275.7|15264.7|468
1601910000000|2020-10-05 15:00:00|15277.7|15265.7|15281.7|15269.7|15282.7|15271.7|15270.7|15259.7|302
1601910300000|2020-10-05 15:05:00|15280.7|15270.7|15283.7|15272.7|15284.7|15273.7|15280.7|15268.7|374
1601910600000|2020-10-05 15:10:00|15284.7|15273.7|15278.7|15267.7|15284.7|15273.7|15278.7|15267.7|283
1601910900000|2020-10-05 15:15:00|15279.7|15268.7|15284.7|15273.7|15286.7|15275.7|15278.7|15267.7|151
1601911200000|2020-10-05 15:20:00|15283.7|15272.7|15280.7|15268.7|15284.7|15273.7|15278.7|15267.7|148
1601911500000|2020-10-05 15:25:00|15279.7|15267.7|15280.7|15268.7|15286.7|15275.7|15276.7|15265.7|114
1601911800000|2020-10-05 15:30:00|15281.7|15269.7|15280.7|15268.7|15282.7|15270.7|15278.7|15266.7|51
1601912100000|2020-10-05 15:35:00|15279.7|15269.7|15275.7|15264.7|15281.7|15270.7|15274.7|15263.7|140
1601912400000|2020-10-05 15:40:00|15274.7|15263.7|15275.7|15264.7|15280.7|15269.7|15273.7|15262.7|217
1601912700000|2020-10-05 15:45:00|15274.7|15263.7|15275.7|15263.7|15280.7|15268.7|15272.7|15261.7|132
1601913000000|2020-10-05 15:50:00|15276.7|15264.7|15274.7|15263.7|15277.7|15266.7|15273.7|15262.7|53
1601913300000|2020-10-05 15:55:00|15275.7|15264.7|15275.7|15264.7|15277.7|15266.7|15274.7|15263.7|51
1601913600000|2020-10-05 16:00:00|15276.7|15263.7|15271.7|15260.7|15276.7|15265.7|15271.7|15260.7|58
1601913900000|2020-10-05 16:05:00|15272.7|15261.7|15272.7|15261.7|15275.7|15264.7|15270.7|15259.7|43
1601914200000|2020-10-05 16:10:00|15271.7|15260.7|15274.7|15261.7|15275.7|15264.7|15271.7|15260.7|48
1601914500000|2020-10-05 16:15:00|15273.7|15262.7|15273.7|15261.7|15275.7|15263.7|15271.7|15259.7|16
1601914800000|2020-10-05 16:20:00|15272.7|15262.7|15273.7|15261.7|15276.7|15264.7|15272.7|15261.7|39
1601915100000|2020-10-05 16:25:00|15272.7|15262.7|15273.7|15262.7|15274.7|15262.7|15271.7|15260.7|16
1601915400000|2020-10-05 16:30:00|15272.7|15261.7|15278.7|15267.7|15278.7|15267.7|15272.7|15261.7|26
1601915700000|2020-10-05 16:35:00|15276.7|15266.7|15281.7|15269.7|15281.7|15270.7|15274.7|15262.7|53
1601916000000|2020-10-05 16:40:00|15280.7|15270.7|15278.7|15266.7|15281.7|15270.7|15273.7|15262.7|82
1601916300000|2020-10-05 16:45:00|15279.7|15267.7|15277.7|15265.7|15281.7|15269.7|15275.7|15264.7|37
1601916600000|2020-10-05 16:50:00|15278.7|15266.7|15277.7|15265.7|15282.7|15270.7|15277.7|15265.7|77
1601916900000|2020-10-05 16:55:00|15278.7|15266.7|15278.7|15266.7|15280.7|15269.7|15275.7|15264.7|49
1601917200000|2020-10-05 17:00:00|15279.7|15267.7|15276.7|15265.7|15279.7|15268.7|15273.7|15262.7|23
1601917500000|2020-10-05 17:05:00|15277.7|15264.7|15283.7|15272.7|15283.7|15272.7|15275.7|15263.7|157
1601917800000|2020-10-05 17:10:00|15284.7|15273.7|15282.7|15271.7|15284.7|15273.7|15279.7|15268.7|29
1601918100000|2020-10-05 17:15:00|15283.7|15270.7|15279.7|15267.7|15283.7|15271.7|15278.7|15267.7|60
1601918400000|2020-10-05 17:20:00|15278.7|15268.7|15282.7|15270.7|15282.7|15271.7|15275.7|15264.7|72
1601918700000|2020-10-05 17:25:00|15281.7|15271.7|15279.7|15268.7|15282.7|15271.7|15279.7|15268.7|11
1601919000000|2020-10-05 17:30:00|15280.7|15269.7|15281.7|15270.7|15281.7|15270.7|15275.7|15263.7|120
1601919300000|2020-10-05 17:35:00|15280.7|15269.7|15278.7|15267.7|15282.7|15270.7|15278.7|15267.7|47
1601919600000|2020-10-05 17:40:00|15277.7|15266.7|15278.7|15266.7|15279.7|15268.7|15276.7|15265.7|12
1601919900000|2020-10-05 17:45:00|15277.7|15265.7|15274.7|15262.7|15279.7|15267.7|15272.7|15261.7|85
1601920200000|2020-10-05 17:50:00|15275.7|15263.7|15271.7|15259.7|15275.7|15263.7|15270.7|15259.7|61
1601920500000|2020-10-05 17:55:00|15270.7|15260.7|15266.7|15254.7|15272.7|15261.7|15264.7|15252.7|388
1601920800000|2020-10-05 18:00:00|15265.7|15252.7|15265.7|15253.7|15265.7|15254.7|15263.7|15252.7|22
1601921100000|2020-10-05 18:05:00|15264.7|15254.7|15265.7|15253.7|15267.7|15255.7|15263.7|15252.7|30
1601921400000|2020-10-05 18:10:00|15264.7|15254.7|15265.7|15253.7|15267.7|15255.7|15264.7|15252.7|25
1601921700000|2020-10-05 18:15:00|15266.7|15254.7|15266.7|15254.7|15268.7|15256.7|15264.7|15253.7|21
1601922000000|2020-10-05 18:20:00|15267.7|15255.7|15266.7|15255.7|15267.7|15255.7|15264.7|15253.7|13
1601922300000|2020-10-05 18:25:00|15267.7|15256.7|15266.7|15254.7|15268.7|15256.7|15262.7|15250.7|52
1601922600000|2020-10-05 18:30:00|15267.7|15255.7|15265.7|15254.7|15269.7|15258.7|15265.7|15253.7|122
1601922900000|2020-10-05 18:35:00|15266.7|15253.7|15272.7|15260.7|15272.7|15261.7|15265.7|15253.7|56
1601923200000|2020-10-05 18:40:00|15271.7|15259.7|15273.2|15263.2|15274.7|15263.2|15270.7|15258.7|18
1601923500000|2020-10-05 18:45:00|15273.7|15263.7|15273.7|15263.7|15275.2|15265.2|15271.7|15261.7|11
1601923800000|2020-10-05 18:50:00|15273.2|15263.2|15278.7|15268.7|15279.7|15269.7|15272.7|15262.7|32
1601924100000|2020-10-05 18:55:00|15279.2|15269.2|15284.2|15274.2|15284.2|15274.2|15277.7|15267.7|51
1601924400000|2020-10-05 19:00:00|15283.7|15273.7|15286.7|15276.7|15287.2|15277.2|15282.2|15272.2|114
1601924700000|2020-10-05 19:05:00|15286.2|15276.2|15288.2|15278.2|15288.2|15278.2|15284.2|15274.2|35
1601925000000|2020-10-05 19:10:00|15287.7|15277.7|15292.7|15282.7|15294.2|15284.2|15287.2|15277.2|159
1601925300000|2020-10-05 19:15:00|15293.2|15283.2|15302.7|15292.7|15302.7|15292.7|15292.7|15282.7|257
1601925600000|2020-10-05 19:20:00|15302.2|15292.2|15304.2|15294.2|15305.2|15295.2|15301.2|15291.2|75
1601925900000|2020-10-05 19:25:00|15303.7|15293.7|15305.7|15295.7|15306.2|15296.2|15302.7|15292.7|46
1601926200000|2020-10-05 19:30:00|15306.2|15296.2|15304.7|15294.7|15307.2|15297.2|15303.7|15293.7|102
1601926500000|2020-10-05 19:35:00|15304.2|15294.2|15298.7|15288.7|15305.2|15295.2|15298.2|15288.2|66
1601926800000|2020-10-05 19:40:00|15299.2|15289.2|15294.7|15284.7|15302.2|15292.2|15293.7|15283.7|99
1601927100000|2020-10-05 19:45:00|15294.2|15284.2|15296.7|15286.7|15298.2|15288.2|15291.2|15281.2|40
1601927400000|2020-10-05 19:50:00|15297.2|15287.2|15302.2|15292.2|15302.7|15292.7|15296.7|15286.7|116
1601927700000|2020-10-05 19:55:00|15301.7|15291.7|15308.2|15298.2|15308.2|15298.2|15295.2|15285.2|202
1601928000000|2020-10-05 20:00:00|15310.2|15300.2|15309.2|15299.2|15310.2|15300.2|15307.2|15297.2|100
1601928300000|2020-10-05 20:05:00|15309.7|15299.7|15309.7|15299.7|15309.7|15299.7|15309.7|15299.7|5
1601928600000|2020-10-05 20:10:00|15309.2|15299.2|15308.7|15298.7|15309.2|15299.2|15308.7|15298.7|2
1601928900000|2020-10-05 20:15:00|15316.3|15292.3|15315.3|15291.3|15317.3|15293.3|15315.2|15291.2|83
1601929200000|2020-10-05 20:20:00|15315.4|15291.4|15315.4|15291.4|15315.4|15291.4|15315.2|15291.2|26
1601929500000|2020-10-05 20:25:00|15315.3|15291.3|15315.5|15291.5|15315.9|15291.9|15314.6|15290.6|18
1601929800000|2020-10-05 20:30:00|15316.4|15292.4|15317.3|15293.3|15319|15295|15313|15289|8
1601930100000|2020-10-05 20:35:00|15318.1|15294.1|15317.3|15293.3|15319|15295|15315.6|15291.6|5
1601930400000|2020-10-05 20:40:00|15316.4|15292.4|15316.4|15292.4|15318.1|15294.1|15316.4|15292.4|9
1601930700000|2020-10-05 20:45:00|15317.3|15293.3|15317.3|15293.3|15319|15295|15316.4|15292.4|60
1601931000000|2020-10-05 20:50:00|15316.4|15292.4|15312.4|15288.4|15317.3|15293.3|15312.4|15288.4|30
1601931300000|2020-10-05 20:55:00|15313.2|15289.2|15311.6|15287.6|15314.9|15290.9|15311.5|15287.5|53
1601931600000|2020-10-05 21:00:00|15311.5|15287.5|15313.1|15289.1|15313.1|15289.1|15311.5|15287.5|14
1601931900000|2020-10-05 21:05:00|15312.9|15288.9|15311.6|15287.6|15312.9|15288.9|15311.6|15287.6|1
1601932200000|2020-10-05 21:10:00|15311.5|15287.5|15312.1|15288.1|15312.5|15288.5|15310.5|15286.5|14
1601932500000|2020-10-05 21:15:00|15311.6|15287.6|15313.5|15289.5|15313.5|15289.5|15311.6|15287.6|0
1601932800000|2020-10-05 21:20:00|15313.4|15289.4|15313.9|15289.9|15314.5|15290.5|15312.8|15288.8|0
1601933100000|2020-10-05 21:25:00|15313.6|15289.6|15314.3|15290.3|15314.3|15290.3|15313.1|15289.1|0
1601933400000|2020-10-05 21:30:00|15314.6|15290.6|15316.5|15292.5|15316.6|15292.6|15314.6|15290.6|0
1601933700000|2020-10-05 21:35:00|15316.4|15292.4|15316.2|15292.2|15316.7|15292.7|15316.2|15292.2|0
1601934000000|2020-10-05 21:40:00|15315.4|15291.4|15315.4|15291.4|15315.7|15291.7|15313.1|15289.1|0
1601934300000|2020-10-05 21:45:00|15315.5|15291.5|15313.8|15289.8|15316.3|15292.3|15313.7|15289.7|0
1601934600000|2020-10-05 21:50:00|15315|15291|15314.3|15290.3|15315|15291|15314.3|15290.3|0
1601934900000|2020-10-05 21:55:00|15314.7|15290.7|15313.4|15289.4|15314.7|15290.7|15313|15289|0
1601935200000|2020-10-05 22:00:00|15315.2|15291.2|15320.3|15296.3|15322|15298|15313.5|15289.5|0
1601935500000|2020-10-05 22:05:00|15321.1|15297.1|15317.9|15293.9|15322|15298|15317|15293|0
1601935800000|2020-10-05 22:10:00|15319.6|15295.6|15321.2|15297.2|15321.2|15297.2|15318.7|15294.7|0
1601936100000|2020-10-05 22:15:00|15322.1|15298.1|15327|15303|15327.9|15303.9|15321.2|15297.2|0
1601936400000|2020-10-05 22:20:00|15327.4|15303.4|15328.1|15304.1|15329|15305|15326.2|15302.2|0
1601936700000|2020-10-05 22:25:00|15328.6|15304.6|15325.5|15301.5|15328.6|15304.6|15325.5|15301.5|0
1601937000000|2020-10-05 22:30:00|15326.3|15302.3|15316.3|15292.3|15329.2|15305.2|15315.5|15291.5|0
1601937300000|2020-10-05 22:35:00|15315.5|15291.5|15318|15294|15318|15294|15315.5|15291.5|0
1601937600000|2020-10-05 22:40:00|15317.2|15293.2|15317.2|15293.2|15318|15294|15315.5|15291.5|0
1601937900000|2020-10-05 22:45:00|15317.6|15293.6|15315.6|15291.6|15318|15294|15315.6|15291.6|0
1601938200000|2020-10-05 22:50:00|15314.9|15290.9|15314.9|15290.9|15314.9|15290.9|15314|15290|0
1601938500000|2020-10-05 22:55:00|15315.7|15291.7|15313.2|15289.2|15315.7|15291.7|15313.2|15289.2|0
1601938800000|2020-10-05 23:00:00|15314|15290|15297.9|15273.9|15314.9|15290.9|15294.5|15270.5|0
1601939100000|2020-10-05 23:05:00|15298.8|15274.8|15284.6|15260.6|15300.9|15276.9|15280.8|15256.8|0
1601939400000|2020-10-05 23:10:00|15284.2|15260.2|15287.6|15263.6|15294.4|15270.4|15284.2|15260.2|0
1601939700000|2020-10-05 23:15:00|15288|15264|15296.5|15272.5|15300|15276|15285.1|15261.1|0
1601940000000|2020-10-05 23:20:00|15296.9|15272.9|15297.7|15273.7|15299|15275|15295.6|15271.6|0
1601940300000|2020-10-05 23:25:00|15297.3|15273.3|15298.2|15274.2|15299.9|15275.9|15295.6|15271.6|0
1601940600000|2020-10-05 23:30:00|15297.3|15273.3|15296|15272|15299|15275|15295.6|15271.6|0
1601940900000|2020-10-05 23:35:00|15295.6|15271.6|15299.4|15275.4|15299.8|15275.8|15295.6|15271.6|0
1601941200000|2020-10-05 23:40:00|15299|15275|15287.1|15263.1|15301.5|15277.5|15286.7|15262.7|0
1601941500000|2020-10-05 23:45:00|15288|15264|15291|15267|15294.4|15270.4|15282.6|15258.6|0
1601941800000|2020-10-05 23:50:00|15291.4|15267.4|15289.7|15265.7|15297.8|15273.8|15285.9|15261.9|0
1601942100000|2020-10-05 23:55:00|15289.2|15265.2|15290.5|15266.5|15290.5|15266.5|15284.6|15260.6|0
1601942400000|2020-10-06 00:00:00|15291.4|15267.4|15301.3|15277.3|15302.5|15278.5|15286.9|15262.9|0
1601942700000|2020-10-06 00:05:00|15300.4|15276.4|15307.2|15283.2|15307.2|15283.2|15298.7|15274.7|0
1601943000000|2020-10-06 00:10:00|15306.4|15282.4|15303.8|15279.8|15306.4|15282.4|15302.1|15278.1|0
1601943300000|2020-10-06 00:15:00|15303.4|15279.4|15300.6|15276.6|15309.8|15285.8|15300.6|15276.6|0
1601943600000|2020-10-06 00:20:00|15301|15277|15302.1|15278.1|15302.5|15278.5|15296.9|15272.9|0
1601943900000|2020-10-06 00:25:00|15302.3|15278.3|15294.1|15270.1|15302.5|15278.5|15293.6|15269.6|0
1601944200000|2020-10-06 00:30:00|15293.8|15269.8|15290.7|15266.7|15295.7|15271.7|15290.3|15266.3|0
1601944500000|2020-10-06 00:35:00|15291.9|15267.9|15276.6|15252.6|15295.9|15271.9|15272.1|15248.1|0
1601944800000|2020-10-06 00:40:00|15277.8|15253.8|15284.7|15260.7|15287|15263|15275.4|15251.4|0
1601945100000|2020-10-06 00:45:00|15284.2|15260.2|15289.4|15265.4|15289.6|15265.6|15281|15257|0
1601945400000|2020-10-06 00:50:00|15289.6|15265.6|15287.8|15263.8|15289.9|15265.9|15285.8|15261.8|0
1601945700000|2020-10-06 00:55:00|15289|15265|15308.4|15284.4|15308.4|15284.4|15287.8|15263.8|0
1601946000000|2020-10-06 01:00:00|15308.8|15284.8|15301.9|15291.9|15308.8|15294.9|15289.9|15279.9|1039
1601946300000|2020-10-06 01:05:00|15300.9|15290.9|15316.9|15306.9|15323.9|15313.9|15299.9|15289.9|1796
1601946600000|2020-10-06 01:10:00|15317.9|15307.9|15372.9|15362.9|15379.9|15369.9|15317.9|15307.9|2667
1601946900000|2020-10-06 01:15:00|15369.9|15359.9|15363.9|15353.9|15374.9|15364.9|15341.9|15331.9|2577
1601947200000|2020-10-06 01:20:00|15364.9|15354.9|15355.9|15345.9|15366.9|15356.9|15343.9|15333.9|1651
1601947500000|2020-10-06 01:25:00|15357.9|15347.9|15337.9|15327.9|15363.9|15353.9|15331.9|15321.9|1690
1601947800000|2020-10-06 01:30:00|15336.9|15326.9|15302.9|15292.9|15344.9|15334.9|15287.9|15277.9|4361
1601948100000|2020-10-06 01:35:00|15300.9|15290.9|15304.9|15294.9|15308.9|15298.9|15282.9|15272.9|1847
1601948400000|2020-10-06 01:40:00|15305.9|15295.9|15316.9|15306.9|15329.9|15319.9|15305.9|15295.9|1869
1601948700000|2020-10-06 01:45:00|15317.9|15307.9|15340.9|15330.9|15349.9|15339.9|15317.9|15307.9|1593
1601949000000|2020-10-06 01:50:00|15341.9|15331.9|15341.9|15331.9|15357.9|15347.9|15337.9|15327.9|1532
1601949300000|2020-10-06 01:55:00|15343.9|15333.9|15324.9|15314.9|15347.9|15337.9|15322.9|15312.9|914
1601949600000|2020-10-06 02:00:00|15325.9|15315.9|15350.9|15340.9|15351.9|15341.9|15325.9|15315.9|1227
1601949900000|2020-10-06 02:05:00|15351.9|15341.9|15340.9|15330.9|15357.9|15347.9|15337.9|15327.9|998
1601950200000|2020-10-06 02:10:00|15341.9|15331.9|15341.9|15331.9|15356.9|15346.9|15335.9|15325.9|798
1601950500000|2020-10-06 02:15:00|15342.9|15332.9|15347.9|15337.9|15356.9|15346.9|15342.9|15332.9|1055
1601950800000|2020-10-06 02:20:00|15348.9|15338.9|15356.9|15346.9|15360.9|15350.9|15348.9|15338.9|965
1601951100000|2020-10-06 02:25:00|15355.9|15345.9|15358.9|15348.9|15359.9|15349.9|15342.9|15332.9|647
1601951400000|2020-10-06 02:30:00|15359.9|15349.9|15341.9|15331.9|15360.9|15350.9|15332.9|15322.9|750
1601951700000|2020-10-06 02:35:00|15342.9|15332.9|15317.9|15307.9|15342.9|15332.9|15313.9|15303.9|660
1601952000000|2020-10-06 02:40:00|15318.9|15308.9|15307.9|15297.9|15321.9|15311.9|15297.9|15287.9|1420
1601952300000|2020-10-06 02:45:00|15304.9|15294.9|15312.9|15302.9|15313.9|15303.9|15301.9|15291.9|1017
1601952600000|2020-10-06 02:50:00|15311.9|15301.9|15301.9|15291.9|15318.9|15308.9|15300.9|15290.9|803
1601952900000|2020-10-06 02:55:00|15299.9|15289.9|15296.9|15286.9|15301.9|15291.9|15286.9|15276.9|878
1601953200000|2020-10-06 03:00:00|15297.9|15287.9|15284.9|15274.9|15297.9|15287.9|15282.9|15272.9|675
1601953500000|2020-10-06 03:05:00|15285.9|15275.9|15299.9|15289.9|15301.9|15291.9|15284.9|15274.9|701
1601953800000|2020-10-06 03:10:00|15300.9|15290.9|15303.9|15293.9|15305.9|15295.9|15297.9|15287.9|472
1601954100000|2020-10-06 03:15:00|15304.9|15294.9|15320.9|15310.9|15322.9|15312.9|15303.9|15293.9|768
1601954400000|2020-10-06 03:20:00|15319.9|15309.9|15334.9|15324.9|15338.9|15328.9|15319.9|15309.9|1068
1601954700000|2020-10-06 03:25:00|15335.9|15325.9|15337.9|15327.9|15342.9|15332.9|15332.9|15322.9|873
1601955000000|2020-10-06 03:30:00|15338.9|15328.9|15338.9|15328.9|15344.9|15334.9|15333.9|15323.9|690
1601955300000|2020-10-06 03:35:00|15337.9|15327.9|15333.9|15323.9|15342.9|15332.9|15331.9|15321.9|384
1601955600000|2020-10-06 03:40:00|15334.9|15324.9|15332.9|15322.9|15335.9|15325.9|15327.9|15317.9|379
1601955900000|2020-10-06 03:45:00|15333.9|15323.9|15332.9|15322.9|15336.9|15326.9|15329.9|15319.9|365
1601956200000|2020-10-06 03:50:00|15333.9|15323.9|15337.9|15327.9|15338.9|15328.9|15331.9|15321.9|290
1601956500000|2020-10-06 03:55:00|15336.9|15326.9|15338.9|15328.9|15340.9|15330.9|15331.9|15321.9|303
1601956800000|2020-10-06 04:00:00|15339.9|15329.9|15338.9|15328.9|15342.9|15332.9|15335.9|15325.9|337
1601957100000|2020-10-06 04:05:00|15337.9|15327.9|15339.9|15329.9|15342.9|15332.9|15334.9|15324.9|221
1601957400000|2020-10-06 04:10:00|15340.9|15330.9|15338.9|15328.9|15342.9|15332.9|15337.9|15327.9|231
1601957700000|2020-10-06 04:15:00|15339.9|15329.9|15343.9|15333.9|15343.9|15333.9|15338.9|15328.9|151
1601958000000|2020-10-06 04:20:00|15342.9|15332.9|15348.9|15338.9|15348.9|15338.9|15341.9|15331.9|335
1601958300000|2020-10-06 04:25:00|15346.9|15336.9|15349.9|15339.9|15349.9|15339.9|15341.9|15331.9|259
1601958600000|2020-10-06 04:30:00|15347.9|15337.9|15341.9|15331.9|15349.9|15339.9|15339.9|15329.9|310
1601958900000|2020-10-06 04:35:00|15343.9|15333.9|15340.9|15330.9|15348.9|15338.9|15340.9|15330.9|251
1601959200000|2020-10-06 04:40:00|15339.9|15329.9|15342.9|15332.9|15343.9|15333.9|15336.9|15326.9|243
1601959500000|2020-10-06 04:45:00|15341.9|15331.9|15340.9|15330.9|15343.9|15333.9|15335.9|15325.9|235
1601959800000|2020-10-06 04:50:00|15341.9|15331.9|15348.9|15338.9|15349.9|15339.9|15341.9|15331.9|314
1601960100000|2020-10-06 04:55:00|15346.9|15336.9|15346.9|15336.9|15352.9|15342.9|15344.9|15334.9|320
1601960400000|2020-10-06 05:00:00|15345.9|15335.9|15347.9|15337.9|15347.9|15337.9|15333.9|15323.9|969
1601960700000|2020-10-06 05:05:00|15348.9|15338.9|15338.9|15328.9|15350.9|15340.9|15336.9|15326.9|690
1601961000000|2020-10-06 05:10:00|15339.9|15329.9|15344.9|15334.9|15350.9|15340.9|15338.9|15328.9|644
1601961300000|2020-10-06 05:15:00|15345.9|15335.9|15348.9|15338.9|15352.9|15342.9|15340.9|15330.9|920
1601961600000|2020-10-06 05:20:00|15347.9|15337.9|15356.9|15346.9|15357.9|15347.9|15347.9|15337.9|967
1601961900000|2020-10-06 05:25:00|15357.9|15347.9|15355.9|15345.9|15358.9|15348.9|15350.9|15340.9|867
1601962200000|2020-10-06 05:30:00|15356.9|15346.9|15353.9|15343.9|15359.9|15349.9|15351.9|15341.9|687
1601962500000|2020-10-06 05:35:00|15352.9|15342.9|15348.9|15338.9|15358.9|15348.9|15348.9|15338.9|360
1601962800000|2020-10-06 05:40:00|15347.9|15337.9|15351.9|15341.9|15355.9|15345.9|15342.9|15332.9|619
1601963100000|2020-10-06 05:45:00|15350.9|15340.9|15347.9|15337.9|15357.9|15347.9|15345.9|15335.9|451
1601963400000|2020-10-06 05:50:00|15348.9|15338.9|15347.9|15337.9|15352.9|15342.9|15347.9|15337.9|453
1601963700000|2020-10-06 05:55:00|15346.9|15336.9|15352.9|15342.9|15354.9|15344.9|15346.9|15336.9|376
1601964000000|2020-10-06 06:00:00|15351.9|15341.9|15347.9|15337.9|15354.9|15344.9|15338.9|15328.9|633
1601964300000|2020-10-06 06:05:00|15349.9|15339.9|15350.9|15340.9|15358.9|15348.9|15349.9|15339.9|430
1601964600000|2020-10-06 06:10:00|15351.9|15341.9|15350.9|15340.9|15357.9|15347.9|15350.9|15340.9|643
1601964900000|2020-10-06 06:15:00|15351.9|15341.9|15352.9|15342.9|15355.9|15345.9|15343.9|15333.9|596
1601965200000|2020-10-06 06:20:00|15353.9|15343.9|15362.9|15352.9|15362.9|15352.9|15352.9|15342.9|473
1601965500000|2020-10-06 06:25:00|15363.9|15353.9|15355.9|15345.9|15363.9|15353.9|15353.9|15343.9|436
1601965800000|2020-10-06 06:30:00|15356.9|15346.9|15348.9|15338.9|15361.9|15351.9|15348.9|15338.9|446
1601966100000|2020-10-06 06:35:00|15346.9|15336.9|15349.9|15339.9|15354.9|15344.9|15344.9|15334.9|391
1601966400000|2020-10-06 06:40:00|15348.9|15338.9|15345.9|15335.9|15352.9|15342.9|15342.9|15332.9|485
1601966700000|2020-10-06 06:45:00|15346.9|15336.9|15345.9|15335.9|15353.9|15343.9|15341.9|15331.9|318
1601967000000|2020-10-06 06:50:00|15344.9|15334.9|15347.9|15337.9|15350.9|15340.9|15343.9|15333.9|371
1601967300000|2020-10-06 06:55:00|15346.9|15336.9|15350.9|15340.9|15352.9|15342.9|15344.9|15334.9|333
1601967600000|2020-10-06 07:00:00|15351.9|15339.9|15346.9|15334.9|15352.9|15340.9|15344.9|15333.9|354
1601967900000|2020-10-06 07:05:00|15345.9|15335.9|15352.9|15340.9|15359.9|15348.9|15343.9|15331.9|456
1601968200000|2020-10-06 07:10:00|15351.9|15339.9|15331.9|15319.9|15353.9|15341.9|15327.9|15316.9|883
1601968500000|2020-10-06 07:15:00|15332.9|15320.9|15338.9|15326.9|15339.9|15328.9|15320.9|15308.9|728
1601968800000|2020-10-06 07:20:00|15339.9|15327.9|15349.9|15337.9|15351.9|15339.9|15333.9|15321.9|471
1601969100000|2020-10-06 07:25:00|15348.9|15335.9|15349.9|15338.9|15352.9|15341.9|15346.9|15334.9|345
1601969400000|2020-10-06 07:30:00|15348.9|15337.9|15352.9|15340.9|15353.9|15341.9|15341.9|15329.9|332
1601969700000|2020-10-06 07:35:00|15351.9|15338.9|15351.9|15339.9|15354.9|15342.9|15347.9|15336.9|255
1601970000000|2020-10-06 07:40:00|15352.9|15340.9|15352.9|15340.9|15356.9|15345.9|15345.9|15333.9|448
1601970300000|2020-10-06 07:45:00|15351.9|15338.9|15354.9|15342.9|15354.9|15343.9|15346.9|15334.9|384
1601970600000|2020-10-06 07:50:00|15353.9|15343.9|15352.9|15340.9|15354.9|15343.9|15346.9|15335.9|248
1601970900000|2020-10-06 07:55:00|15353.9|15341.9|15358.9|15347.9|15359.9|15348.9|15350.9|15339.9|461
1601971200000|2020-10-06 08:00:00|15359.9|15346.9|15344.9|15332.9|15368.9|15354.9|15336.9|15325.9|714
1601971500000|2020-10-06 08:05:00|15345.9|15333.9|15354.9|15343.9|15357.9|15345.9|15343.9|15331.9|311
1601971800000|2020-10-06 08:10:00|15355.9|15344.9|15353.9|15341.9|15361.9|15348.9|15350.9|15338.9|378
1601972100000|2020-10-06 08:15:00|15352.9|15340.9|15346.9|15334.9|15353.9|15342.9|15346.9|15334.9|279
1601972400000|2020-10-06 08:20:00|15345.9|15333.9|15350.9|15338.9|15353.9|15342.9|15339.9|15328.9|285
1601972700000|2020-10-06 08:25:00|15349.9|15337.9|15341.9|15328.9|15351.9|15337.9|15341.9|15328.9|231
1601973000000|2020-10-06 08:30:00|15349.7|15325.7|15355.8|15331.8|15356.7|15332.7|15346.9|15322.9|0
1601973300000|2020-10-06 08:35:00|15356.2|15332.2|15351.5|15327.5|15356.2|15332.2|15348.9|15324.9|105
1601973600000|2020-10-06 08:40:00|15351.3|15327.3|15342.7|15318.7|15351.3|15327.3|15332.5|15308.5|0
1601973900000|2020-10-06 08:45:00|15342.5|15318.5|15347|15323|15350.1|15326.1|15339|15315|0
1601974200000|2020-10-06 08:50:00|15347.2|15323.2|15354.6|15330.6|15355|15331|15347.2|15323.2|0
1601974500000|2020-10-06 08:55:00|15354.4|15330.4|15354.2|15330.2|15355.4|15331.4|15344.4|15320.4|0
1601974800000|2020-10-06 09:00:00|15353.9|15329.9|15343.9|15331.9|15353.9|15333.9|15334.9|15322.9|110
1601975100000|2020-10-06 09:05:00|15342.9|15332.9|15347.9|15336.9|15348.9|15337.9|15342.9|15330.9|17
1601975400000|2020-10-06 09:10:00|15348.9|15335.9|15354.9|15342.9|15354.9|15342.9|15347.9|15335.9|78
1601975700000|2020-10-06 09:15:00|15357.9|15343.9|15346.9|15335.9|15357.9|15346.9|15346.9|15335.9|167
1601976000000|2020-10-06 09:20:00|15347.9|15334.9|15352.9|15340.9|15352.9|15340.9|15341.9|15330.9|86
1601976300000|2020-10-06 09:25:00|15349.9|15337.9|15351.9|15340.9|15351.9|15340.9|15347.9|15336.9|137
1601976600000|2020-10-06 09:30:00|15352.9|15339.9|15355.9|15344.9|15358.9|15347.9|15352.9|15339.9|208
1601976900000|2020-10-06 09:35:00|15356.9|15345.9|15360.9|15348.9|15362.9|15351.9|15355.9|15344.9|121
1601977200000|2020-10-06 09:40:00|15359.9|15345.9|15346.9|15335.9|15360.9|15345.9|15343.9|15331.9|210
1601977500000|2020-10-06 09:45:00|15347.9|15336.9|15347.9|15336.9|15350.9|15339.9|15346.9|15335.9|89
1601977800000|2020-10-06 09:50:00|15348.9|15337.9|15359.9|15347.9|15362.9|15350.9|15347.9|15336.9|174
1601978100000|2020-10-06 09:55:00|15358.9|15348.9|15346.9|15334.9|15358.9|15348.9|15345.9|15334.9|46
1601978400000|2020-10-06 10:00:00|15345.9|15333.9|15337.9|15326.9|15346.9|15335.9|15337.9|15326.9|129
1601978700000|2020-10-06 10:05:00|15338.9|15327.9|15341.9|15330.9|15341.9|15330.9|15338.9|15326.9|28
1601979000000|2020-10-06 10:10:00|15340.9|15329.9|15352.9|15340.9|15352.9|15341.9|15340.9|15329.9|108
1601979300000|2020-10-06 10:15:00|15351.9|15339.9|15346.9|15335.9|15352.9|15339.9|15346.9|15335.9|89
1601979600000|2020-10-06 10:20:00|15347.9|15336.9|15349.9|15337.9|15349.9|15338.9|15347.9|15336.9|77
1601979900000|2020-10-06 10:25:00|15348.9|15338.9|15344.9|15332.9|15350.9|15339.9|15343.9|15332.9|406
1601980200000|2020-10-06 10:30:00|15343.9|15333.9|15343.9|15332.9|15344.9|15333.9|15340.9|15329.9|43
1601980500000|2020-10-06 10:35:00|15344.9|15331.9|15344.9|15333.9|15346.9|15335.9|15342.9|15331.9|43
1601980800000|2020-10-06 10:40:00|15345.9|15334.9|15344.9|15333.9|15346.9|15334.9|15343.9|15332.9|52
1601981100000|2020-10-06 10:45:00|15343.9|15332.9|15344.9|15333.9|15347.9|15335.9|15343.9|15332.9|31
1601981400000|2020-10-06 10:50:00|15345.9|15332.9|15339.9|15327.9|15346.9|15334.9|15338.9|15327.9|64
1601981700000|2020-10-06 10:55:00|15338.9|15326.9|15341.9|15329.9|15341.9|15330.9|15332.9|15321.9|66
1601982000000|2020-10-06 11:00:00|15342.9|15330.9|15347.9|15335.9|15347.9|15336.9|15339.9|15328.9|21
1601982300000|2020-10-06 11:05:00|15346.9|15336.9|15347.9|15336.9|15348.9|15337.9|15344.9|15333.9|13
1601982600000|2020-10-06 11:10:00|15348.9|15337.9|15347.9|15336.9|15348.9|15337.9|15345.9|15334.9|18
1601982900000|2020-10-06 11:15:00|15348.9|15337.9|15349.9|15338.9|15349.9|15338.9|15347.9|15335.9|29
1601983200000|2020-10-06 11:20:00|15350.9|15339.9|15348.9|15336.9|15350.9|15339.9|15347.9|15336.9|25
1601983500000|2020-10-06 11:25:00|15347.9|15337.9|15360.9|15349.9|15361.9|15350.9|15347.9|15336.9|328
1601983800000|2020-10-06 11:30:00|15361.9|15350.9|15359.9|15347.9|15361.9|15350.9|15357.9|15346.9|130
1601984100000|2020-10-06 11:35:00|15358.9|15348.9|15367.9|15356.9|15368.9|15357.9|15358.9|15348.9|113
1601984400000|2020-10-06 11:40:00|15366.9|15355.9|15366.9|15355.9|15368.9|15357.9|15365.9|15354.9|78
1601984700000|2020-10-06 11:45:00|15367.9|15356.9|15364.9|15353.9|15367.9|15356.9|15364.9|15353.9|57
1601985000000|2020-10-06 11:50:00|15363.9|15352.9|15364.9|15353.9|15365.9|15353.9|15363.9|15352.9|46
1601985300000|2020-10-06 11:55:00|15363.9|15352.9|15362.9|15351.9|15365.9|15354.9|15362.9|15351.9|107
1601985600000|2020-10-06 12:00:00|15363.9|15350.9|15360.9|15348.9|15363.9|15350.9|15357.9|15346.9|37
1601985900000|2020-10-06 12:05:00|15359.9|15349.9|15363.9|15352.9|15363.9|15352.9|15358.9|15347.9|27
1601986200000|2020-10-06 12:10:00|15362.9|15351.9|15362.9|15351.9|15367.9|15355.9|15362.9|15351.9|47
1601986500000|2020-10-06 12:15:00|15361.9|15350.9|15360.9|15349.9|15362.9|15351.9|15358.9|15347.9|71
1601986800000|2020-10-06 12:20:00|15361.9|15350.9|15369.9|15357.9|15370.9|15359.9|15361.9|15350.9|157
1601987100000|2020-10-06 12:25:00|15368.9|15356.9|15370.9|15359.9|15371.9|15360.9|15365.9|15354.9|78
1601987400000|2020-10-06 12:30:00|15369.9|15358.9|15379.9|15367.9|15380.9|15369.9|15369.9|15358.9|496
1601987700000|2020-10-06 12:35:00|15378.9|15368.9|15382.9|15370.9|15384.9|15372.9|15377.9|15365.9|307
1601988000000|2020-10-06 12:40:00|15381.9|15371.9|15378.9|15366.9|15383.9|15372.9|15374.9|15363.9|130
1601988300000|2020-10-06 12:45:00|15377.9|15367.9|15379.9|15367.9|15383.9|15372.9|15376.9|15365.9|66
1601988600000|2020-10-06 12:50:00|15378.9|15366.9|15375.9|15363.9|15378.9|15367.9|15372.9|15361.9|158
1601988900000|2020-10-06 12:55:00|15374.9|15364.9|15379.9|15368.9|15379.9|15368.9|15374.9|15364.9|55
1601989200000|2020-10-06 13:00:00|15378.9|15367.9|15383.9|15372.9|15384.9|15373.9|15378.9|15367.9|196
1601989500000|2020-10-06 13:05:00|15384.9|15373.9|15390.9|15378.9|15390.9|15379.9|15383.9|15372.9|105
1601989800000|2020-10-06 13:10:00|15389.9|15379.9|15383.9|15372.9|15390.9|15379.9|15382.9|15371.9|105
1601990100000|2020-10-06 13:15:00|15384.9|15373.9|15387.9|15376.9|15387.9|15376.9|15382.9|15371.9|71
1601990400000|2020-10-06 13:20:00|15386.9|15375.9|15384.9|15373.9|15388.9|15377.9|15382.9|15371.9|67
1601990700000|2020-10-06 13:25:00|15385.9|15372.9|15382.9|15371.9|15386.9|15375.9|15381.9|15370.9|88
1601991000000|2020-10-06 13:30:00|15381.9|15370.9|15398.9|15386.9|15402.9|15391.9|15377.9|15366.9|978
1601991300000|2020-10-06 13:35:00|15399.9|15388.9|15380.9|15369.9|15403.9|15392.9|15378.9|15367.9|421
1601991600000|2020-10-06 13:40:00|15381.9|15370.9|15373.9|15361.9|15385.9|15374.9|15373.9|15361.9|437
1601991900000|2020-10-06 13:45:00|15372.9|15362.9|15361.9|15349.9|15373.9|15362.9|15354.9|15342.9|478
1601992200000|2020-10-06 13:50:00|15360.9|15348.9|15366.9|15354.9|15371.9|15360.9|15358.9|15347.9|294
1601992500000|2020-10-06 13:55:00|15365.9|15355.9|15378.9|15367.9|15380.9|15369.9|15365.9|15354.9|225
1601992800000|2020-10-06 14:00:00|15377.9|15366.9|15395.9|15383.9|15398.9|15387.9|15376.9|15365.9|283
1601993100000|2020-10-06 14:05:00|15394.9|15384.9|15390.9|15379.9|15395.9|15384.9|15386.9|15375.9|99
1601993400000|2020-10-06 14:10:00|15391.9|15380.9|15389.9|15378.9|15391.9|15380.9|15385.9|15374.9|245
1601993700000|2020-10-06 14:15:00|15390.9|15377.9|15391.9|15379.9|15392.9|15381.9|15386.9|15375.9|81
1601994000000|2020-10-06 14:20:00|15390.9|15380.9|15393.9|15382.9|15397.9|15385.9|15389.9|15377.9|89
1601994300000|2020-10-06 14:25:00|15394.9|15383.9|15393.9|15382.9|15397.9|15386.9|15389.9|15378.9|202
1601994600000|2020-10-06 14:30:00|15394.9|15383.9|15389.9|15378.9|15399.9|15388.9|15388.9|15377.9|148
1601994900000|2020-10-06 14:35:00|15390.9|15379.9|15395.9|15383.9|15396.9|15385.9|15389.9|15378.9|134
1601995200000|2020-10-06 14:40:00|15394.9|15384.9|15366.9|15354.9|15400.9|15389.9|15362.9|15351.9|574
1601995500000|2020-10-06 14:45:00|15365.9|15353.9|15375.9|15363.9|15381.9|15370.9|15363.9|15351.9|222
1601995800000|2020-10-06 14:50:00|15376.9|15364.9|15369.9|15358.9|15381.9|15370.9|15369.9|15358.9|281
1601996100000|2020-10-06 14:55:00|15370.9|15356.9|15369.9|15357.9|15374.9|15363.9|15366.9|15355.9|203
1601996400000|2020-10-06 15:00:00|15368.9|15358.9|15370.9|15358.9|15370.9|15359.9|15367.9|15356.9|133
1601996700000|2020-10-06 15:05:00|15369.9|15359.9|15384.9|15372.9|15385.9|15374.9|15366.9|15355.9|609
1601997000000|2020-10-06 15:10:00|15385.9|15373.9|15380.9|15369.9|15385.9|15374.9|15377.9|15366.9|158
1601997300000|2020-10-06 15:15:00|15379.9|15368.9|15369.9|15357.9|15379.9|15369.9|15368.9|15357.9|177
1601997600000|2020-10-06 15:20:00|15368.9|15358.9|15366.9|15354.9|15375.9|15364.9|15365.9|15353.9|136
1601997900000|2020-10-06 15:25:00|15365.9|15355.9|15370.9|15358.9|15372.9|15361.9|15363.9|15351.9|141
1601998200000|2020-10-06 15:30:00|15369.9|15357.9|15372.9|15361.9|15374.9|15363.9|15365.9|15354.9|104
1601998500000|2020-10-06 15:35:00|15373.9|15362.9|15374.9|15363.9|15380.9|15369.9|15372.9|15360.9|131
1601998800000|2020-10-06 15:40:00|15375.9|15364.9|15377.9|15366.9|15379.9|15367.9|15372.9|15361.9|55
1601999100000|2020-10-06 15:45:00|15376.9|15365.9|15372.9|15360.9|15378.9|15367.9|15372.9|15360.9|158
1601999400000|2020-10-06 15:50:00|15371.9|15359.9|15364.9|15352.9|15372.9|15361.9|15359.9|15348.9|143
1601999700000|2020-10-06 15:55:00|15363.9|15351.9|15363.9|15351.9|15364.9|15353.9|15360.9|15348.9|46
1602000000000|2020-10-06 16:00:00|15362.9|15350.9|15364.9|15353.9|15371.9|15360.9|15362.9|15350.9|144
1602000300000|2020-10-06 16:05:00|15363.9|15352.9|15370.9|15358.9|15372.9|15360.9|15362.9|15351.9|57
1602000600000|2020-10-06 16:10:00|15369.9|15357.9|15368.9|15357.9|15370.9|15357.9|15364.9|15353.9|28
1602000900000|2020-10-06 16:15:00|15369.9|15356.9|15368.9|15356.9|15370.9|15359.9|15366.9|15354.9|31
1602001200000|2020-10-06 16:20:00|15367.9|15357.9|15374.9|15362.9|15375.9|15364.9|15366.9|15355.9|70
1602001500000|2020-10-06 16:25:00|15373.9|15363.9|15370.9|15359.9|15375.9|15364.9|15370.9|15359.9|9
1602001800000|2020-10-06 16:30:00|15369.9|15358.9|15371.9|15360.9|15375.9|15363.9|15369.9|15358.9|27
1602002100000|2020-10-06 16:35:00|15369.9|15359.9|15374.9|15362.9|15375.9|15364.9|15368.9|15357.9|41
1602002400000|2020-10-06 16:40:00|15373.9|15361.9|15380.9|15369.9|15380.9|15369.9|15373.9|15361.9|66
1602002700000|2020-10-06 16:45:00|15381.9|15370.9|15381.9|15370.9|15383.9|15372.9|15378.9|15367.9|82
1602003000000|2020-10-06 16:50:00|15382.9|15371.9|15382.9|15370.9|15383.9|15372.9|15379.9|15368.9|58
1602003300000|2020-10-06 16:55:00|15381.9|15369.9|15379.9|15367.9|15382.9|15370.9|15376.9|15365.9|40
1602003600000|2020-10-06 17:00:00|15378.9|15368.9|15378.9|15366.9|15379.9|15368.9|15375.9|15364.9|53
1602003900000|2020-10-06 17:05:00|15377.9|15367.9|15384.9|15373.9|15384.9|15373.9|15377.9|15366.9|186
1602004200000|2020-10-06 17:10:00|15383.9|15371.9|15384.9|15372.9|15384.9|15373.9|15382.9|15370.9|95
1602004500000|2020-10-06 17:15:00|15383.9|15371.9|15381.9|15369.9|15384.9|15372.9|15379.9|15368.9|42
1602004800000|2020-10-06 17:20:00|15380.9|15368.9|15379.9|15368.9|15382.9|15371.9|15375.9|15364.9|142
1602005100000|2020-10-06 17:25:00|15380.9|15367.9|15380.9|15368.9|15381.9|15370.9|15379.9|15367.9|22
1602005400000|2020-10-06 17:30:00|15381.9|15369.9|15381.9|15369.9|15382.9|15371.9|15380.9|15368.9|38
1602005700000|2020-10-06 17:35:00|15380.9|15368.9|15381.9|15369.9|15382.9|15371.9|15379.9|15368.9|20
1602006000000|2020-10-06 17:40:00|15380.9|15370.9|15382.9|15370.9|15382.9|15371.9|15377.9|15366.9|83
1602006300000|2020-10-06 17:45:00|15381.9|15371.9|15381.9|15369.9|15382.9|15371.9|15379.9|15367.9|71
1602006600000|2020-10-06 17:50:00|15382.9|15370.9|15381.9|15370.9|15382.9|15371.9|15377.9|15366.9|34
1602006900000|2020-10-06 17:55:00|15382.9|15369.9|15384.9|15373.9|15384.9|15373.9|15380.9|15368.9|46
1602007200000|2020-10-06 18:00:00|15383.9|15372.9|15384.9|15372.9|15385.9|15374.9|15381.9|15370.9|200
1602007500000|2020-10-06 18:05:00|15383.9|15373.9|15388.9|15376.9|15391.9|15380.9|15383.9|15372.9|176
1602007800000|2020-10-06 18:10:00|15387.9|15377.9|15387.9|15375.9|15388.9|15377.9|15383.9|15371.9|66
1602008100000|2020-10-06 18:15:00|15386.9|15374.9|15387.9|15375.9|15388.9|15377.9|15383.9|15372.9|72
1602008400000|2020-10-06 18:20:00|15386.9|15376.9|15390.9|15378.9|15390.9|15379.9|15385.9|15374.9|23
1602008700000|2020-10-06 18:25:00|15389.9|15379.9|15388.9|15377.9|15391.9|15379.9|15384.9|15373.9|72
1602009000000|2020-10-06 18:30:00|15389.9|15376.9|15393.9|15381.9|15394.9|15383.9|15388.9|15376.9|105
1602009300000|2020-10-06 18:35:00|15392.9|15382.9|15389.9|15377.9|15395.9|15383.9|15388.9|15377.9|269
1602009600000|2020-10-06 18:40:00|15388.9|15378.9|15393.4|15383.4|15394.9|15383.9|15387.9|15376.9|66
1602009900000|2020-10-06 18:45:00|15393.9|15383.9|15366.4|15356.4|15397.4|15387.4|15363.4|15353.4|531
1602010200000|2020-10-06 18:50:00|15364.9|15354.9|15319.9|15309.9|15365.9|15355.9|15316.4|15306.4|1776
1602010500000|2020-10-06 18:55:00|15318.9|15308.9|15351.9|15341.9|15358.9|15348.9|15311.9|15301.9|966
1602010800000|2020-10-06 19:00:00|15349.4|15339.4|15346.4|15336.4|15358.9|15348.9|15339.4|15329.4|747
1602011100000|2020-10-06 19:05:00|15345.9|15335.9|15349.9|15339.9|15356.4|15346.4|15335.4|15325.4|678
1602011400000|2020-10-06 19:10:00|15349.4|15339.4|15350.4|15340.4|15357.4|15347.4|15343.4|15333.4|1242
1602011700000|2020-10-06 19:15:00|15349.9|15339.9|15347.9|15337.9|15356.9|15346.9|15344.4|15334.4|341
1602012000000|2020-10-06 19:20:00|15348.4|15338.4|15346.4|15336.4|15352.4|15342.4|15341.4|15331.4|145
1602012300000|2020-10-06 19:25:00|15345.4|15335.4|15353.9|15343.9|15356.4|15346.4|15344.4|15334.4|133
1602012600000|2020-10-06 19:30:00|15353.4|15343.4|15363.4|15353.4|15367.9|15357.9|15352.4|15342.4|392
1602012900000|2020-10-06 19:35:00|15362.4|15352.4|15352.9|15342.9|15364.4|15354.4|15349.4|15339.4|248
1602013200000|2020-10-06 19:40:00|15352.4|15342.4|15358.9|15348.9|15362.9|15352.9|15346.4|15336.4|422
1602013500000|2020-10-06 19:45:00|15358.4|15348.4|15339.4|15329.4|15358.9|15348.9|15339.4|15329.4|222
1602013800000|2020-10-06 19:50:00|15337.4|15327.4|15340.4|15330.4|15344.9|15334.9|15324.4|15314.4|916
1602014100000|2020-10-06 19:55:00|15340.9|15330.9|15356.4|15346.4|15356.9|15346.9|15340.9|15330.9|266
1602014400000|2020-10-06 20:00:00|15354.4|15344.4|15353.9|15343.9|15358.4|15348.4|15353.9|15343.9|36
1602014700000|2020-10-06 20:05:00|15354.4|15344.4|15352.9|15342.9|15356.9|15346.9|15352.9|15342.9|28
1602015000000|2020-10-06 20:10:00|15352.4|15342.4|15354.4|15344.4|15354.4|15344.4|15352.4|15342.4|6
1602015300000|2020-10-06 20:15:00|15358|15334|15351.7|15327.7|15358|15334|15351.6|15327.6|5
1602015600000|2020-10-06 20:20:00|15351.5|15327.5|15351.6|15327.6|15353.2|15329.2|15350.8|15326.8|13
1602015900000|2020-10-06 20:25:00|15351.5|15327.5|15350.3|15326.3|15352|15328|15350|15326|5
1602016200000|2020-10-06 20:30:00|15355.8|15331.8|15332.5|15308.5|15358.4|15334.4|15331.6|15307.6|77
1602016500000|2020-10-06 20:35:00|15331.6|15307.6|15327|15303|15332.5|15308.5|15324.7|15300.7|9
1602016800000|2020-10-06 20:40:00|15326.1|15302.1|15325.8|15301.8|15327.8|15303.8|15322.4|15298.4|10
1602017100000|2020-10-06 20:45:00|15326.7|15302.7|15308.3|15284.3|15326.7|15302.7|15306.6|15282.6|119
1602017400000|2020-10-06 20:50:00|15309.1|15285.1|15292.6|15268.6|15310.9|15286.9|15284.9|15260.9|35
1602017700000|2020-10-06 20:55:00|15291.8|15267.8|15291.3|15267.3|15294.3|15270.3|15281.4|15257.4|85
1602018000000|2020-10-06 21:00:00|15291.7|15267.7|15296.8|15272.8|15297.7|15273.7|15290.6|15266.6|0
1602018300000|2020-10-06 21:05:00|15296.4|15272.4|15300.6|15276.6|15301.4|15277.4|15296.4|15272.4|10
1602018600000|2020-10-06 21:10:00|15301.4|15277.4|15299.2|15275.2|15303.2|15279.2|15298.4|15274.4|4
1602018900000|2020-10-06 21:15:00|15299.9|15275.9|15301.5|15277.5|15301.5|15277.5|15299.9|15275.9|0
1602019200000|2020-10-06 21:20:00|15300.5|15276.5|15302.4|15278.4|15302.4|15278.4|15299.7|15275.7|0
1602019500000|2020-10-06 21:25:00|15301.9|15277.9|15302.6|15278.6|15303.3|15279.3|15301.4|15277.4|0
1602019800000|2020-10-06 21:30:00|15303.1|15279.1|15303.2|15279.2|15304.1|15280.1|15302.4|15278.4|0
1602020100000|2020-10-06 21:35:00|15303.3|15279.3|15304.3|15280.3|15304.6|15280.6|15303.3|15279.3|0
1602020400000|2020-10-06 21:40:00|15304.2|15280.2|15304.7|15280.7|15304.7|15280.7|15304.2|15280.2|0
1602020700000|2020-10-06 21:45:00|15305.7|15281.7|15303.9|15279.9|15305.7|15281.7|15303.1|15279.1|0
1602021000000|2020-10-06 21:50:00|15303.8|15279.8|15303.8|15279.8|15305.5|15281.5|15303.8|15279.8|0
1602021300000|2020-10-06 21:55:00|15303.9|15279.9|15307.1|15283.1|15307.3|15283.3|15303.9|15279.9|0
1602021600000|2020-10-06 22:00:00|15306.1|15282.1|15311.7|15287.7|15314.3|15290.3|15289.7|15265.7|0
1602021900000|2020-10-06 22:05:00|15312.5|15288.5|15315|15291|15315|15291|15305.7|15281.7|0
1602022200000|2020-10-06 22:10:00|15315.4|15291.4|15319|15295|15319.7|15295.7|15313.6|15289.6|0
1602022500000|2020-10-06 22:15:00|15319.9|15295.9|15324|15300|15324.4|15300.4|15315.8|15291.8|0
1602022800000|2020-10-06 22:20:00|15324.8|15300.8|15325.3|15301.3|15327.1|15303.1|15321.9|15297.9|0
1602023100000|2020-10-06 22:25:00|15325.8|15301.8|15322.8|15298.8|15326.6|15302.6|15321.5|15297.5|0
1602023400000|2020-10-06 22:30:00|15323.6|15299.6|15330.2|15306.2|15337.9|15313.9|15323.6|15299.6|0
1602023700000|2020-10-06 22:35:00|15330.6|15306.6|15331.9|15307.9|15336.2|15312.2|15328.4|15304.4|0
1602024000000|2020-10-06 22:40:00|15332.3|15308.3|15333.1|15309.1|15336.2|15312.2|15329.3|15305.3|0
1602024300000|2020-10-06 22:45:00|15333.6|15309.6|15318.1|15294.1|15334.5|15310.5|15315.5|15291.5|0
1602024600000|2020-10-06 22:50:00|15317.3|15293.3|15298.7|15274.7|15320.7|15296.7|15298.7|15274.7|0
1602024900000|2020-10-06 22:55:00|15299.2|15275.2|15309.9|15285.9|15313|15289|15292.3|15268.3|0
1602025200000|2020-10-06 23:00:00|15308.7|15284.7|15324.5|15300.5|15327.1|15303.1|15304|15280|0
1602025500000|2020-10-06 23:05:00|15324.1|15300.1|15318.5|15294.5|15325.4|15301.4|15313.3|15289.3|0
1602025800000|2020-10-06 23:10:00|15318|15294|15314.9|15290.9|15320.2|15296.2|15308.1|15284.1|0
1602026100000|2020-10-06 23:15:00|15315.3|15291.3|15321.3|15297.3|15327.3|15303.3|15312.7|15288.7|0
1602026400000|2020-10-06 23:20:00|15322.2|15298.2|15329.1|15305.1|15329.1|15305.1|15321.3|15297.3|0
1602026700000|2020-10-06 23:25:00|15328.2|15304.2|15323.9|15299.9|15332.5|15308.5|15323|15299|0
1602027000000|2020-10-06 23:30:00|15324.3|15300.3|15328.2|15304.2|15329.9|15305.9|15321.3|15297.3|0
1602027300000|2020-10-06 23:35:00|15330.8|15306.8|15320.9|15296.9|15337.7|15313.7|15317|15293|0
1602027600000|2020-10-06 23:40:00|15321.3|15297.3|15334.5|15310.5|15335|15311|15320.5|15296.5|0
1602027900000|2020-10-06 23:45:00|15334.1|15310.1|15341|15317|15346.2|15322.2|15334.1|15310.1|0
1602028200000|2020-10-06 23:50:00|15341.4|15317.4|15342.7|15318.7|15345.3|15321.3|15339.3|15315.3|0
1602028500000|2020-10-06 23:55:00|15343.6|15319.6|15338.4|15314.4|15343.6|15319.6|15337.6|15313.6|0
1602028800000|2020-10-07 00:00:00|15339.3|15315.3|15341.9|15317.9|15344.5|15320.5|15333.3|15309.3|0
1602029100000|2020-10-07 00:05:00|15341|15317|15345.3|15321.3|15345.3|15321.3|15337.1|15313.1|0
1602029400000|2020-10-07 00:10:00|15344.5|15320.5|15347.3|15323.3|15351.2|15327.2|15342.7|15318.7|0
1602029700000|2020-10-07 00:15:00|15346.9|15322.9|15355.8|15331.8|15358.6|15334.6|15344.3|15320.3|0
1602030000000|2020-10-07 00:20:00|15356|15332|15354.1|15330.1|15358.6|15334.6|15350.4|15326.4|0
1602030300000|2020-10-07 00:25:00|15354.3|15330.3|15350.4|15326.4|15357.3|15333.3|15346.2|15322.2|0
1602030600000|2020-10-07 00:30:00|15349.9|15325.9|15346.2|15322.2|15350.8|15326.8|15345.4|15321.4|0
1602030900000|2020-10-07 00:35:00|15345.8|15321.8|15338.9|15314.9|15346|15322|15337.6|15313.6|0
1602031200000|2020-10-07 00:40:00|15339.1|15315.1|15347.5|15323.5|15348|15324|15338.9|15314.9|0
1602031500000|2020-10-07 00:45:00|15347.1|15323.1|15345.8|15321.8|15353.2|15329.2|15344.5|15320.5|0
1602031800000|2020-10-07 00:50:00|15348.2|15324.2|15345.2|15321.2|15349.9|15325.9|15342.3|15318.3|0
1602032100000|2020-10-07 00:55:00|15345|15321|15350.7|15326.7|15352.8|15328.8|15345|15321|0
1602032400000|2020-10-07 01:00:00|15349.5|15325.5|15319|15309|15349.5|15325.5|15305|15295|1446
1602032700000|2020-10-07 01:05:00|15318|15308|15326|15316|15337|15327|15318|15308|449
1602033000000|2020-10-07 01:10:00|15325|15315|15327|15317|15339|15329|15324|15314|308
1602033300000|2020-10-07 01:15:00|15326|15316|15344|15334|15344|15334|15325|15315|1178
1602033600000|2020-10-07 01:20:00|15343|15333|15341|15331|15343|15333|15332|15322|868
1602033900000|2020-10-07 01:25:00|15342|15332|15366|15356|15367|15357|15342|15332|1337
1602034200000|2020-10-07 01:30:00|15367|15357|15336|15326|15367|15357|15331|15321|2167
1602034500000|2020-10-07 01:35:00|15335|15325|15320|15310|15341|15331|15309|15299|1070
1602034800000|2020-10-07 01:40:00|15318|15308|15330|15320|15334|15324|15312|15302|650
1602035100000|2020-10-07 01:45:00|15331|15321|15347|15337|15347|15337|15330|15320|522
1602035400000|2020-10-07 01:50:00|15346|15336|15371|15361|15371|15361|15346|15336|889
1602035700000|2020-10-07 01:55:00|15370|15360|15412|15402|15419|15409|15370|15360|2471
1602036000000|2020-10-07 02:00:00|15411|15401|15418|15408|15425|15415|15411|15401|1374
1602036300000|2020-10-07 02:05:00|15419|15409|15392|15382|15419|15409|15390|15380|1137
1602036600000|2020-10-07 02:10:00|15391|15381|15403|15393|15405|15395|15386|15376|808
1602036900000|2020-10-07 02:15:00|15404|15394|15415|15405|15424|15414|15398|15388|1018
1602037200000|2020-10-07 02:20:00|15417|15407|15412|15402|15426|15416|15410|15400|1409
1602037500000|2020-10-07 02:25:00|15411|15401|15415|15405|15431|15421|15410|15400|834
1602037800000|2020-10-07 02:30:00|15419|15409|15408|15398|15426|15416|15403|15393|765
1602038100000|2020-10-07 02:35:00|15406|15396|15395|15385|15410|15400|15391|15381|581
1602038400000|2020-10-07 02:40:00|15396|15386|15376|15366|15398|15388|15374|15364|897
1602038700000|2020-10-07 02:45:00|15375|15365|15374|15364|15389|15379|15373|15363|821
1602039000000|2020-10-07 02:50:00|15375|15365|15373|15363|15380|15370|15368|15358|756
1602039300000|2020-10-07 02:55:00|15372|15362|15361|15351|15382|15372|15361|15351|560
1602039600000|2020-10-07 03:00:00|15362|15352|15361|15351|15370|15360|15356|15346|548
1602039900000|2020-10-07 03:05:00|15365|15355|15372|15362|15373|15363|15361|15351|272
1602040200000|2020-10-07 03:10:00|15373|15363|15382|15372|15384|15374|15365|15355|330
1602040500000|2020-10-07 03:15:00|15383|15373|15386|15376|15388|15378|15380|15370|437
1602040800000|2020-10-07 03:20:00|15387|15377|15391|15381|15392|15382|15379|15369|517
1602041100000|2020-10-07 03:25:00|15392|15382|15391|15381|15396|15386|15387|15377|472
1602041400000|2020-10-07 03:30:00|15393|15383|15397|15387|15398|15388|15392|15382|412
1602041700000|2020-10-07 03:35:00|15398|15388|15391|15381|15400|15390|15389|15379|282
1602042000000|2020-10-07 03:40:00|15393|15383|15397|15387|15401|15391|15392|15382|503
1602042300000|2020-10-07 03:45:00|15399|15389|15403|15393|15403|15393|15394|15384|442
1602042600000|2020-10-07 03:50:00|15402|15392|15399|15389|15402|15392|15394|15384|270
1602042900000|2020-10-07 03:55:00|15400|15390|15397|15387|15402|15392|15397|15387|197
1602043200000|2020-10-07 04:00:00|15399|15389|15394|15384|15400|15390|15394|15384|107
1602043500000|2020-10-07 04:05:00|15393|15383|15396|15386|15398|15388|15388|15378|92
1602043800000|2020-10-07 04:10:00|15397|15387|15399|15389|15399|15389|15394|15384|26
1602044100000|2020-10-07 04:15:00|15395|15385|15410|15400|15415|15405|15395|15385|466
1602044400000|2020-10-07 04:20:00|15411|15401|15415|15405|15415|15405|15411|15401|93
1602044700000|2020-10-07 04:25:00|15414|15404|15409|15399|15415|15405|15409|15399|131
1602045000000|2020-10-07 04:30:00|15408|15398|15409|15399|15410|15400|15404|15394|129
1602045300000|2020-10-07 04:35:00|15408|15398|15412|15402|15414|15404|15407|15397|161
1602045600000|2020-10-07 04:40:00|15411|15401|15414|15404|15414|15404|15411|15401|182
1602045900000|2020-10-07 04:45:00|15413|15403|15411|15401|15414|15404|15409|15399|131
1602046200000|2020-10-07 04:50:00|15412|15402|15411|15401|15412|15402|15411|15401|40
1602046500000|2020-10-07 04:55:00|15412|15402|15407|15397|15412|15402|15407|15397|86
1602046800000|2020-10-07 05:00:00|15406|15396|15415|15405|15416|15406|15404|15394|492
1602047100000|2020-10-07 05:05:00|15414|15404|15409|15399|15416|15406|15408|15398|250
1602047400000|2020-10-07 05:10:00|15408|15398|15410|15400|15415|15405|15408|15398|378
1602047700000|2020-10-07 05:15:00|15411|15401|15410|15400|15416|15406|15409|15399|338
1602048000000|2020-10-07 05:20:00|15409|15399|15409|15399|15414|15404|15405|15395|246
1602048300000|2020-10-07 05:25:00|15408|15398|15405|15395|15408|15398|15402|15392|234
1602048600000|2020-10-07 05:30:00|15404|15394|15412|15402|15413|15403|15402|15392|258
1602048900000|2020-10-07 05:35:00|15413|15403|15428|15418|15431|15421|15407|15397|528
1602049200000|2020-10-07 05:40:00|15426|15416|15457|15447|15467|15457|15426|15416|1651
1602049500000|2020-10-07 05:45:00|15458|15448|15448|15438|15467|15457|15444|15434|570
1602049800000|2020-10-07 05:50:00|15446|15436|15448|15438|15450|15440|15440|15430|531
1602050100000|2020-10-07 05:55:00|15449|15439|15438|15428|15454|15444|15432|15422|414
1602050400000|2020-10-07 06:00:00|15436|15426|15419|15409|15438|15428|15417|15407|719
1602050700000|2020-10-07 06:05:00|15420|15410|15410|15400|15421|15411|15408|15398|647
1602051000000|2020-10-07 06:10:00|15409|15399|15415|15405|15415|15405|15405|15395|734
1602051300000|2020-10-07 06:15:00|15416|15406|15429|15419|15435|15425|15407|15397|569
1602051600000|2020-10-07 06:20:00|15428|15418|15425|15415|15434|15424|15425|15415|205
1602051900000|2020-10-07 06:25:00|15424|15414|15423|15413|15428|15418|15418|15408|164
1602052200000|2020-10-07 06:30:00|15424|15414|15428|15418|15428|15418|15420|15410|204
1602052500000|2020-10-07 06:35:00|15429|15419|15430|15420|15430|15420|15423|15413|217
1602052800000|2020-10-07 06:40:00|15431|15421|15425|15415|15435|15425|15424|15414|209
1602053100000|2020-10-07 06:45:00|15426|15416|15429|15419|15430|15420|15424|15414|202
1602053400000|2020-10-07 06:50:00|15428|15418|15430|15420|15435|15425|15428|15418|111
1602053700000|2020-10-07 06:55:00|15429|15419|15431|15421|15434|15424|15425|15415|289
1602054000000|2020-10-07 07:00:00|15433|15423|15430|15418|15436|15425|15426|15415|410
1602054300000|2020-10-07 07:05:00|15429|15417|15439|15427|15444|15432|15428|15417|267
1602054600000|2020-10-07 07:10:00|15438|15426|15447|15436|15452|15440|15434|15423|676
1602054900000|2020-10-07 07:15:00|15446|15435|15434|15422|15450|15438|15433|15422|181
1602055200000|2020-10-07 07:20:00|15433|15423|15423|15412|15437|15426|15421|15409|476
1602055500000|2020-10-07 07:25:00|15422|15411|15427|15414|15431|15420|15421|15409|284
1602055800000|2020-10-07 07:30:00|15426|15412|15424|15412|15429|15417|15421|15409|224
1602056100000|2020-10-07 07:35:00|15423|15413|15419|15407|15428|15416|15419|15407|279
1602056400000|2020-10-07 07:40:00|15420|15408|15423|15411|15425|15413|15418|15407|257
1602056700000|2020-10-07 07:45:00|15424|15412|15428|15416|15428|15416|15421|15410|230
1602057000000|2020-10-07 07:50:00|15427|15417|15439|15428|15446|15434|15427|15416|443
1602057300000|2020-10-07 07:55:00|15438|15427|15428|15416|15443|15432|15425|15412|1056
1602057600000|2020-10-07 08:00:00|15430|15418|15434|15422|15437|15425|15424|15412|245
1602057900000|2020-10-07 08:05:00|15433|15423|15435|15423|15438|15427|15430|15418|179
1602058200000|2020-10-07 08:10:00|15434|15424|15423|15412|15436|15424|15422|15411|234
1602058500000|2020-10-07 08:15:00|15424|15411|15423|15412|15425|15413|15420|15409|172
1602058800000|2020-10-07 08:20:00|15422|15411|15412|15401|15423|15411|15410|15398|666
1602059100000|2020-10-07 08:25:00|15413|15400|15410|15396|15414|15402|15408|15396|295
1602059400000|2020-10-07 08:30:00|15414.6|15390.6|15417.7|15393.7|15417.7|15393.7|15409|15385|0
1602059700000|2020-10-07 08:35:00|15417.9|15393.9|15427.9|15403.9|15431.7|15407.7|15414|15390|127
1602060000000|2020-10-07 08:40:00|15428.1|15404.1|15424.6|15400.6|15432.4|15408.4|15421.2|15397.2|0
1602060300000|2020-10-07 08:45:00|15424.2|15400.2|15427.6|15403.6|15434.4|15410.4|15422|15398|0
1602060600000|2020-10-07 08:50:00|15427.4|15403.4|15431|15407|15435.9|15411.9|15424|15400|0
1602060900000|2020-10-07 08:55:00|15431.2|15407.2|15432.2|15408.2|15437.9|15413.9|15428.6|15404.6|0
1602061200000|2020-10-07 09:00:00|15428|15414|15422|15410|15430|15419|15413|15401|648
1602061500000|2020-10-07 09:05:00|15421|15411|15418|15406|15421|15411|15417|15405|80
1602061800000|2020-10-07 09:10:00|15417|15403|15411|15399|15418|15404|15409|15397|111
1602062100000|2020-10-07 09:15:00|15410|15400|15425|15414|15426|15415|15410|15399|503
1602062400000|2020-10-07 09:20:00|15424|15413|15431|15419|15434|15422|15424|15412|197
1602062700000|2020-10-07 09:25:00|15430|15418|15427|15415|15431|15419|15426|15414|79
1602063000000|2020-10-07 09:30:00|15428|15416|15426|15414|15430|15418|15425|15414|263
1602063300000|2020-10-07 09:35:00|15425|15415|15430|15419|15430|15419|15425|15414|83
1602063600000|2020-10-07 09:40:00|15429|15418|15435|15423|15435|15423|15429|15418|68
1602063900000|2020-10-07 09:45:00|15434|15424|15431|15420|15435|15424|15430|15418|77
1602064200000|2020-10-07 09:50:00|15432|15421|15431|15419|15432|15421|15430|15419|25
1602064500000|2020-10-07 09:55:00|15430|15418|15426|15414|15431|15419|15425|15414|69
1602064800000|2020-10-07 10:00:00|15425|15412|15422|15411|15426|15413|15419|15408|32
1602065100000|2020-10-07 10:05:00|15423|15412|15418|15407|15425|15414|15417|15406|53
1602065400000|2020-10-07 10:10:00|15419|15408|15417|15406|15425|15414|15415|15403|254
1602065700000|2020-10-07 10:15:00|15416|15405|15420|15408|15421|15409|15416|15404|52
1602066000000|2020-10-07 10:20:00|15421|15409|15431|15419|15431|15420|15420|15408|53
1602066300000|2020-10-07 10:25:00|15430|15418|15423|15412|15432|15420|15421|15410|46
1602066600000|2020-10-07 10:30:00|15422|15410|15421|15410|15424|15413|15420|15409|32
1602066900000|2020-10-07 10:35:00|15422|15409|15420|15408|15422|15410|15416|15404|18
1602067200000|2020-10-07 10:40:00|15419|15409|15418|15407|15420|15409|15415|15403|11
1602067500000|2020-10-07 10:45:00|15417|15406|15421|15409|15421|15410|15417|15405|17
1602067800000|2020-10-07 10:50:00|15420|15410|15429|15417|15429|15417|15420|15408|29
1602068100000|2020-10-07 10:55:00|15428|15418|15429|15417|15431|15419|15428|15417|32
1602068400000|2020-10-07 11:00:00|15428|15415|15427|15415|15429|15417|15425|15414|47
1602068700000|2020-10-07 11:05:00|15428|15416|15426|15414|15428|15416|15425|15414|20
1602069000000|2020-10-07 11:10:00|15427|15415|15424|15412|15427|15415|15423|15412|23
1602069300000|2020-10-07 11:15:00|15423|15411|15421|15409|15424|15412|15419|15407|18
1602069600000|2020-10-07 11:20:00|15420|15408|15422|15411|15423|15412|15420|15408|21
1602069900000|2020-10-07 11:25:00|15421|15410|15422|15410|15422|15411|15420|15408|35
1602070200000|2020-10-07 11:30:00|15421|15411|15421|15410|15423|15412|15419|15408|40
1602070500000|2020-10-07 11:35:00|15422|15409|15421|15410|15425|15414|15421|15409|35
1602070800000|2020-10-07 11:40:00|15422|15409|15423|15411|15423|15412|15418|15407|86
1602071100000|2020-10-07 11:45:00|15422|15412|15425|15413|15425|15414|15422|15411|20
1602071400000|2020-10-07 11:50:00|15424|15412|15429|15418|15430|15419|15423|15412|38
1602071700000|2020-10-07 11:55:00|15428|15417|15431|15419|15431|15419|15428|15417|96
1602072000000|2020-10-07 12:00:00|15430|15418|15430|15418|15431|15420|15429|15417|44
1602072300000|2020-10-07 12:05:00|15431|15419|15434|15423|15437|15426|15430|15419|255
1602072600000|2020-10-07 12:10:00|15435|15424|15436|15424|15442|15431|15434|15422|146
1602072900000|2020-10-07 12:15:00|15437|15425|15440|15429|15444|15432|15437|15425|77
1602073200000|2020-10-07 12:20:00|15439|15428|15437|15425|15440|15429|15436|15425|26
1602073500000|2020-10-07 12:25:00|15436|15426|15432|15421|15439|15427|15431|15420|20
1602073800000|2020-10-07 12:30:00|15433|15420|15434|15422|15435|15424|15432|15420|57
1602074100000|2020-10-07 12:35:00|15433|15421|15439|15427|15440|15429|15432|15420|23
1602074400000|2020-10-07 12:40:00|15438|15428|15444|15433|15445|15434|15438|15427|42
1602074700000|2020-10-07 12:45:00|15445|15434|15442|15431|15446|15435|15441|15430|82
1602075000000|2020-10-07 12:50:00|15441|15430|15442|15431|15443|15432|15441|15430|29
1602075300000|2020-10-07 12:55:00|15443|15430|15441|15430|15445|15434|15441|15430|73
1602075600000|2020-10-07 13:00:00|15443|15431|15436|15425|15443|15432|15435|15424|49
1602075900000|2020-10-07 13:05:00|15437|15424|15437|15425|15440|15428|15435|15424|45
1602076200000|2020-10-07 13:10:00|15438|15426|15439|15427|15439|15428|15435|15424|63
1602076500000|2020-10-07 13:15:00|15440|15428|15436|15424|15440|15429|15433|15422|35
1602076800000|2020-10-07 13:20:00|15437|15425|15435|15423|15437|15425|15434|15422|12
1602077100000|2020-10-07 13:25:00|15436|15424|15435|15423|15437|15426|15435|15423|13
1602077400000|2020-10-07 13:30:00|15437|15424|15438|15426|15445|15434|15426|15415|724
1602077700000|2020-10-07 13:35:00|15437|15427|15432|15421|15441|15430|15432|15421|89
1602078000000|2020-10-07 13:40:00|15434|15422|15441|15429|15441|15430|15431|15420|80
1602078300000|2020-10-07 13:45:00|15440|15428|15445|15434|15446|15435|15438|15427|103
1602078600000|2020-10-07 13:50:00|15446|15433|15447|15435|15447|15436|15441|15430|179
1602078900000|2020-10-07 13:55:00|15446|15436|15439|15428|15447|15436|15438|15427|97
1602079200000|2020-10-07 14:00:00|15440|15429|15438|15426|15441|15429|15432|15421|108
1602079500000|2020-10-07 14:05:00|15437|15427|15439|15427|15440|15429|15431|15420|77
1602079800000|2020-10-07 14:10:00|15440|15428|15430|15418|15441|15430|15428|15416|128
1602080100000|2020-10-07 14:15:00|15431|15419|15435|15424|15435|15424|15424|15413|117
1602080400000|2020-10-07 14:20:00|15434|15423|15441|15429|15444|15433|15433|15422|131
1602080700000|2020-10-07 14:25:00|15440|15430|15438|15427|15442|15431|15434|15422|75
1602081000000|2020-10-07 14:30:00|15439|15428|15447|15436|15450|15438|15437|15426|305
1602081300000|2020-10-07 14:35:00|15446|15435|15440|15429|15446|15435|15437|15426|108
1602081600000|2020-10-07 14:40:00|15442|15430|15443|15431|15444|15432|15437|15426|40
1602081900000|2020-10-07 14:45:00|15442|15432|15445|15433|15446|15435|15439|15427|75
1602082200000|2020-10-07 14:50:00|15444|15432|15447|15436|15449|15438|15443|15432|108
1602082500000|2020-10-07 14:55:00|15446|15434|15443|15432|15449|15437|15443|15431|234
1602082800000|2020-10-07 15:00:00|15444|15433|15452|15440|15452|15441|15440|15429|199
1602083100000|2020-10-07 15:05:00|15453|15441|15454|15443|15457|15446|15453|15440|255
1602083400000|2020-10-07 15:10:00|15455|15444|15450|15438|15457|15446|15444|15433|248
1602083700000|2020-10-07 15:15:00|15449|15439|15451|15440|15457|15445|15449|15438|181
1602084000000|2020-10-07 15:20:00|15452|15441|15455|15443|15456|15445|15446|15435|239
1602084300000|2020-10-07 15:25:00|15454|15444|15456|15444|15457|15446|15444|15432|256
1602084600000|2020-10-07 15:30:00|15455|15445|15457|15446|15459|15447|15454|15442|171
1602084900000|2020-10-07 15:35:00|15458|15444|15453|15441|15458|15447|15452|15440|142
1602085200000|2020-10-07 15:40:00|15452|15440|15454|15443|15456|15445|15450|15439|64
1602085500000|2020-10-07 15:45:00|15455|15444|15454|15443|15456|15444|15452|15440|106
1602085800000|2020-10-07 15:50:00|15455|15444|15459|15448|15463|15452|15451|15439|572
1602086100000|2020-10-07 15:55:00|15458|15447|15463|15451|15463|15452|15458|15447|97
1602086400000|2020-10-07 16:00:00|15462|15452|15457|15446|15462|15452|15456|15445|109
1602086700000|2020-10-07 16:05:00|15456|15445|15455|15443|15459|15448|15454|15443|105
1602087000000|2020-10-07 16:10:00|15454|15444|15456|15444|15459|15447|15454|15443|160
1602087300000|2020-10-07 16:15:00|15455|15445|15456|15445|15458|15446|15453|15442|124
1602087600000|2020-10-07 16:20:00|15455|15444|15456|15444|15459|15447|15454|15443|75
1602087900000|2020-10-07 16:25:00|15457|15445|15419|15407|15460|15448|15416|15405|1713
1602088200000|2020-10-07 16:30:00|15418|15406|15427|15415|15434|15422|15412|15401|458
1602088500000|2020-10-07 16:35:00|15426|15414|15427|15415|15432|15421|15421|15409|136
1602088800000|2020-10-07 16:40:00|15426|15416|15432|15420|15433|15422|15425|15414|146
1602089100000|2020-10-07 16:45:00|15433|15421|15438|15427|15438|15427|15430|15418|128
1602089400000|2020-10-07 16:50:00|15437|15426|15437|15426|15440|15429|15433|15421|240
1602089700000|2020-10-07 16:55:00|15438|15427|15445|15432|15446|15434|15438|15426|120
1602090000000|2020-10-07 17:00:00|15444|15433|15440|15429|15444|15433|15438|15427|50
1602090300000|2020-10-07 17:05:00|15442|15430|15445|15433|15446|15435|15440|15429|82
1602090600000|2020-10-07 17:10:00|15444|15432|15443|15432|15444|15433|15442|15430|145
1602090900000|2020-10-07 17:15:00|15444|15433|15447|15435|15449|15437|15443|15432|61
1602091200000|2020-10-07 17:20:00|15446|15434|15449|15438|15451|15439|15444|15432|62
1602091500000|2020-10-07 17:25:00|15448|15437|15448|15437|15451|15439|15447|15435|77
1602091800000|2020-10-07 17:30:00|15450|15438|15450|15439|15452|15441|15447|15435|98
1602092100000|2020-10-07 17:35:00|15451|15440|15450|15439|15451|15440|15446|15435|44
1602092400000|2020-10-07 17:40:00|15449|15438|15457|15446|15459|15447|15447|15436|162
1602092700000|2020-10-07 17:45:00|15458|15447|15456|15444|15459|15447|15453|15442|145
1602093000000|2020-10-07 17:50:00|15457|15445|15464|15452|15465|15454|15455|15444|138
1602093300000|2020-10-07 17:55:00|15463|15453|15467|15456|15471|15460|15463|15451|444
1602093600000|2020-10-07 18:00:00|15468|15457|15464|15453|15471|15460|15462|15451|320
1602093900000|2020-10-07 18:05:00|15465|15454|15467|15456|15468|15457|15461|15450|337
1602094200000|2020-10-07 18:10:00|15468|15457|15470|15459|15471|15460|15466|15454|281
1602094500000|2020-10-07 18:15:00|15469|15458|15474|15463|15475|15464|15467|15456|273
1602094800000|2020-10-07 18:20:00|15473|15461|15470|15459|15476|15465|15469|15458|248
1602095100000|2020-10-07 18:25:00|15472|15460|15471|15458|15473|15462|15465|15454|155
1602095400000|2020-10-07 18:30:00|15470|15457|15467|15456|15470|15458|15467|15455|235
1602095700000|2020-10-07 18:35:00|15470|15455|15467|15456|15470|15458|15467|15455|136
1602096000000|2020-10-07 18:40:00|15468|15457|15461|15451|15469|15457|15461|15450|133
1602096300000|2020-10-07 18:45:00|15461.5|15451.5|15462|15452|15468.5|15458.5|15461|15451|104
1602096600000|2020-10-07 18:50:00|15464|15454|15465.5|15455.5|15466|15456|15463|15453|93
1602096900000|2020-10-07 18:55:00|15465|15455|15465|15455|15468|15458|15462|15452|140
1602097200000|2020-10-07 19:00:00|15464.5|15454.5|15473|15463|15473|15463|15464.5|15454.5|119
1602097500000|2020-10-07 19:05:00|15473.5|15463.5|15470|15460|15473.5|15463.5|15467.5|15457.5|134
1602097800000|2020-10-07 19:10:00|15469.5|15459.5|15469|15459|15472|15462|15468|15458|81
1602098100000|2020-10-07 19:15:00|15468.5|15458.5|15464|15454|15469.5|15459.5|15463.5|15453.5|78
1602098400000|2020-10-07 19:20:00|15464.5|15454.5|15463.5|15453.5|15467|15457|15462.5|15452.5|145
1602098700000|2020-10-07 19:25:00|15464.5|15454.5|15467|15457|15467|15457|15462|15452|94
1602099000000|2020-10-07 19:30:00|15467.5|15457.5|15455.5|15445.5|15467.5|15457.5|15455|15445|101
1602099300000|2020-10-07 19:35:00|15456|15446|15466.5|15456.5|15468|15458|15453|15443|177
1602099600000|2020-10-07 19:40:00|15467|15457|15460|15450|15469|15459|15457|15447|178
1602099900000|2020-10-07 19:45:00|15460.5|15450.5|15453|15443|15460.5|15450.5|15449|15439|298
1602100200000|2020-10-07 19:50:00|15453.5|15443.5|15468|15458|15468.5|15458.5|15451.5|15441.5|222
1602100500000|2020-10-07 19:55:00|15467.5|15457.5|15456.5|15446.5|15469.5|15459.5|15456|15446|167
1602100800000|2020-10-07 20:00:00|15457|15447|15470.5|15460.5|15471.5|15461.5|15457|15447|93
1602101100000|2020-10-07 20:05:00|15470|15460|15470|15460|15470|15460|15469|15459|66
1602101400000|2020-10-07 20:10:00|15469.5|15459.5|15468.5|15458.5|15469.5|15459.5|15464|15454|91
1602101700000|2020-10-07 20:15:00|15475.9|15451.9|15476.9|15452.9|15477|15453|15475.1|15451.1|1
1602102000000|2020-10-07 20:20:00|15476.6|15452.6|15476.1|15452.1|15476.7|15452.7|15475.7|15451.7|9
1602102300000|2020-10-07 20:25:00|15476.3|15452.3|15477.1|15453.1|15477.1|15453.1|15475.9|15451.9|5
1602102600000|2020-10-07 20:30:00|15476.4|15452.4|15480.7|15456.7|15481.5|15457.5|15474.7|15450.7|8
1602102900000|2020-10-07 20:35:00|15479.8|15455.8|15476.7|15452.7|15480.7|15456.7|15475|15451|5
1602103200000|2020-10-07 20:40:00|15475.9|15451.9|15471.6|15447.6|15477.6|15453.6|15469.9|15445.9|24
1602103500000|2020-10-07 20:45:00|15472.5|15448.5|15478.4|15454.4|15479.3|15455.3|15470.8|15446.8|5
1602103800000|2020-10-07 20:50:00|15477.6|15453.6|15471.6|15447.6|15479.3|15455.3|15471.6|15447.6|2
1602104100000|2020-10-07 20:55:00|15472.5|15448.5|15475.4|15451.4|15476.7|15452.7|15471.6|15447.6|18
1602104400000|2020-10-07 21:00:00|15474.6|15450.6|15476.6|15452.6|15477.2|15453.2|15473.7|15449.7|6
1602104700000|2020-10-07 21:05:00|15477.2|15453.2|15474.5|15450.5|15477.2|15453.2|15474.4|15450.4|3
1602105000000|2020-10-07 21:10:00|15474.6|15450.6|15474.8|15450.8|15476.5|15452.5|15474.4|15450.4|7
1602105300000|2020-10-07 21:15:00|15476.5|15452.5|15476.7|15452.7|15476.9|15452.9|15475.8|15451.8|0
1602105600000|2020-10-07 21:20:00|15475.1|15451.1|15475.1|15451.1|15475.1|15451.1|15475.1|15451.1|0
1602105900000|2020-10-07 21:25:00|15476|15452|15477.3|15453.3|15477.3|15453.3|15475.3|15451.3|0
1602106200000|2020-10-07 21:30:00|15477.6|15453.6|15477.6|15453.6|15477.6|15453.6|15477.5|15453.5|0
1602106500000|2020-10-07 21:35:00|15479.1|15455.1|15479.1|15455.1|15480.1|15456.1|15478.9|15454.9|0
1602106800000|2020-10-07 21:40:00|15478.9|15454.9|15477|15453|15479|15455|15477|15453|0
1602107100000|2020-10-07 21:45:00|15477.4|15453.4|15478.6|15454.6|15478.6|15454.6|15476.7|15452.7|0
1602107400000|2020-10-07 21:50:00|15478.9|15454.9|15479.1|15455.1|15479.1|15455.1|15478.6|15454.6|0
1602107700000|2020-10-07 21:55:00|15478.6|15454.6|15477.9|15453.9|15478.7|15454.7|15477.7|15453.7|0
1602108000000|2020-10-07 22:00:00|15470.4|15446.4|15480.6|15456.6|15480.6|15456.6|15470.4|15446.4|0
1602108300000|2020-10-07 22:05:00|15481.5|15457.5|15479.2|15455.2|15481.5|15457.5|15477.5|15453.5|0
1602108600000|2020-10-07 22:10:00|15479.6|15455.6|15482.6|15458.6|15482.6|15458.6|15476.7|15452.7|0
1602108900000|2020-10-07 22:15:00|15483.5|15459.5|15481.5|15457.5|15484.7|15460.7|15479.4|15455.4|0
1602109200000|2020-10-07 22:20:00|15481.1|15457.1|15490.2|15466.2|15491.9|15467.9|15481.1|15457.1|0
1602109500000|2020-10-07 22:25:00|15489.4|15465.4|15486.4|15462.4|15489.4|15465.4|15486|15462|0
1602109800000|2020-10-07 22:30:00|15486|15462|15489.4|15465.4|15490.7|15466.7|15486|15462|0
1602110100000|2020-10-07 22:35:00|15489.9|15465.9|15491.4|15467.4|15491.8|15467.8|15487.3|15463.3|0
1602110400000|2020-10-07 22:40:00|15490.5|15466.5|15487.1|15463.1|15490.5|15466.5|15486.2|15462.2|0
1602110700000|2020-10-07 22:45:00|15487.9|15463.9|15490.5|15466.5|15494.4|15470.4|15487.9|15463.9|0
1602111000000|2020-10-07 22:50:00|15489.6|15465.6|15493.9|15469.9|15494.4|15470.4|15488.8|15464.8|0
1602111300000|2020-10-07 22:55:00|15493.5|15469.5|15490.1|15466.1|15493.5|15469.5|15489.7|15465.7|0
1602111600000|2020-10-07 23:00:00|15489.7|15465.7|15490.1|15466.1|15491|15467|15488.8|15464.8|0
1602111900000|2020-10-07 23:05:00|15490.5|15466.5|15490.6|15466.6|15492.3|15468.3|15489.8|15465.8|0
1602112200000|2020-10-07 23:10:00|15491|15467|15488.1|15464.1|15491|15467|15487.6|15463.6|0
1602112500000|2020-10-07 23:15:00|15487.2|15463.2|15488.1|15464.1|15488.9|15464.9|15487.2|15463.2|0
1602112800000|2020-10-07 23:20:00|15488.5|15464.5|15488.9|15464.9|15489.8|15465.8|15488.1|15464.1|0
1602113100000|2020-10-07 23:25:00|15488.5|15464.5|15487.2|15463.2|15488.9|15464.9|15486.4|15462.4|0
1602113400000|2020-10-07 23:30:00|15486.4|15462.4|15490.6|15466.6|15491.5|15467.5|15483|15459|0
1602113700000|2020-10-07 23:35:00|15491|15467|15501|15477|15502.3|15478.3|15491|15467|0
1602114000000|2020-10-07 23:40:00|15500.6|15476.6|15499.1|15475.1|15502.7|15478.7|15498.2|15474.2|0
1602114300000|2020-10-07 23:45:00|15498.6|15474.6|15502|15478|15502.8|15478.8|15498.2|15474.2|0
1602114600000|2020-10-07 23:50:00|15501.1|15477.1|15501.6|15477.6|15503.7|15479.7|15500.8|15476.8|0
1602114900000|2020-10-07 23:55:00|15500.8|15476.8|15499.9|15475.9|15503.3|15479.3|15499.9|15475.9|0
1602115200000|2020-10-08 00:00:00|15500.8|15476.8|15492.2|15468.2|15501.6|15477.6|15491.4|15467.4|0
1602115500000|2020-10-08 00:05:00|15491.4|15467.4|15484.4|15460.4|15492.2|15468.2|15483.5|15459.5|0
1602115800000|2020-10-08 00:10:00|15482.7|15458.7|15490.8|15466.8|15490.8|15466.8|15479.3|15455.3|0
1602116100000|2020-10-08 00:15:00|15491.2|15467.2|15498.4|15474.4|15498.4|15474.4|15484.8|15460.8|0
1602116400000|2020-10-08 00:20:00|15500.8|15476.8|15499.3|15475.3|15502.1|15478.1|15493.2|15469.2|0
1602116700000|2020-10-08 00:25:00|15499.1|15475.1|15504|15480|15506.4|15482.4|15495.8|15471.8|0
1602117000000|2020-10-08 00:30:00|15503.5|15479.5|15508.9|15484.9|15509.1|15485.1|15500.3|15476.3|0
1602117300000|2020-10-08 00:35:00|15509.1|15485.1|15502.7|15478.7|15509.1|15485.1|15502.6|15478.6|0
1602117600000|2020-10-08 00:40:00|15502.3|15478.3|15502.3|15478.3|15502.7|15478.7|15499|15475|0
1602117900000|2020-10-08 00:45:00|15492.3|15468.3|15495.3|15471.3|15498.8|15474.8|15488.6|15464.6|0
1602118200000|2020-10-08 00:50:00|15495.1|15471.1|15498.4|15474.4|15499|15475|15495.1|15471.1|0
1602118500000|2020-10-08 00:55:00|15497.9|15473.9|15484.5|15460.5|15497.9|15473.9|15481.5|15457.5|0
1602118800000|2020-10-08 01:00:00|15477.2|15467.2|15464.2|15454.2|15477.2|15467.2|15456.2|15446.2|1105
1602119100000|2020-10-08 01:05:00|15466.2|15456.2|15470.2|15460.2|15478.2|15468.2|15460.2|15450.2|493
1602119400000|2020-10-08 01:10:00|15469.2|15459.2|15462.2|15452.2|15475.2|15465.2|15462.2|15452.2|206
1602119700000|2020-10-08 01:15:00|15464.2|15454.2|15435.2|15425.2|15464.2|15454.2|15395.2|15385.2|1896
1602120000000|2020-10-08 01:20:00|15437.2|15427.2|15409.2|15399.2|15438.2|15428.2|15406.2|15396.2|1028
1602120300000|2020-10-08 01:25:00|15410.2|15400.2|15413.2|15403.2|15414.2|15404.2|15406.2|15396.2|448
1602120600000|2020-10-08 01:30:00|15415.2|15405.2|15414.2|15404.2|15419.2|15409.2|15393.2|15383.2|1525
1602120900000|2020-10-08 01:35:00|15412.2|15402.2|15422.2|15412.2|15435.2|15425.2|15411.2|15401.2|951
1602121200000|2020-10-08 01:40:00|15421.2|15411.2|15414.2|15404.2|15422.2|15412.2|15400.2|15390.2|1066
1602121500000|2020-10-08 01:45:00|15415.2|15405.2|15402.2|15392.2|15417.2|15407.2|15401.2|15391.2|1232
1602121800000|2020-10-08 01:50:00|15403.2|15393.2|15427.2|15417.2|15429.2|15419.2|15401.2|15391.2|804
1602122100000|2020-10-08 01:55:00|15428.2|15418.2|15431.2|15421.2|15440.2|15430.2|15420.2|15410.2|1422
1602122400000|2020-10-08 02:00:00|15432.2|15422.2|15427.2|15417.2|15440.2|15430.2|15424.2|15414.2|796
1602122700000|2020-10-08 02:05:00|15426.2|15416.2|15418.2|15408.2|15426.2|15416.2|15409.2|15399.2|837
1602123000000|2020-10-08 02:10:00|15419.2|15409.2|15416.2|15406.2|15426.2|15416.2|15415.2|15405.2|556
1602123300000|2020-10-08 02:15:00|15413.2|15403.2|15408.2|15398.2|15418.2|15408.2|15406.2|15396.2|516
1602123600000|2020-10-08 02:20:00|15407.2|15397.2|15422.2|15412.2|15422.2|15412.2|15405.2|15395.2|552
1602123900000|2020-10-08 02:25:00|15421.2|15411.2|15417.2|15407.2|15426.2|15416.2|15416.2|15406.2|579
1602124200000|2020-10-08 02:30:00|15416.2|15406.2|15406.2|15396.2|15416.2|15406.2|15401.2|15391.2|773
1602124500000|2020-10-08 02:35:00|15404.2|15394.2|15410.2|15400.2|15410.2|15400.2|15400.2|15390.2|354
1602124800000|2020-10-08 02:40:00|15409.2|15399.2|15409.2|15399.2|15415.2|15405.2|15405.2|15395.2|430
1602125100000|2020-10-08 02:45:00|15408.2|15398.2|15409.2|15399.2|15412.2|15402.2|15405.2|15395.2|1105
1602125400000|2020-10-08 02:50:00|15408.2|15398.2|15407.2|15397.2|15408.2|15398.2|15402.2|15392.2|432
1602125700000|2020-10-08 02:55:00|15408.2|15398.2|15407.2|15397.2|15411.2|15401.2|15405.2|15395.2|420
1602126000000|2020-10-08 03:00:00|15408.2|15398.2|15411.2|15401.2|15414.2|15404.2|15408.2|15398.2|569
1602126300000|2020-10-08 03:05:00|15412.2|15402.2|15413.2|15403.2|15414.2|15404.2|15407.2|15397.2|237
1602126600000|2020-10-08 03:10:00|15414.2|15404.2|15417.2|15407.2|15417.2|15407.2|15410.2|15400.2|132
1602126900000|2020-10-08 03:15:00|15416.2|15406.2|15411.2|15401.2|15419.2|15409.2|15411.2|15401.2|438
1602127200000|2020-10-08 03:20:00|15412.2|15402.2|15410.2|15400.2|15414.2|15404.2|15406.2|15396.2|251
1602127500000|2020-10-08 03:25:00|15411.2|15401.2|15403.2|15393.2|15412.2|15402.2|15402.2|15392.2|234
1602127800000|2020-10-08 03:30:00|15402.2|15392.2|15409.2|15399.2|15409.2|15399.2|15402.2|15392.2|80
1602128100000|2020-10-08 03:35:00|15410.2|15400.2|15415.2|15405.2|15415.2|15405.2|15406.2|15396.2|36
1602128400000|2020-10-08 03:40:00|15414.2|15404.2|15418.2|15408.2|15418.2|15408.2|15412.2|15402.2|304
1602128700000|2020-10-08 03:45:00|15416.2|15406.2|15420.2|15410.2|15421.2|15411.2|15414.2|15404.2|230
1602129000000|2020-10-08 03:50:00|15419.2|15409.2|15411.2|15401.2|15419.2|15409.2|15410.2|15400.2|206
1602129300000|2020-10-08 03:55:00|15408.2|15398.2|15402.2|15392.2|15408.2|15398.2|15397.2|15387.2|357
1602129600000|2020-10-08 04:00:00|15403.2|15393.2|15402.2|15392.2|15403.2|15393.2|15399.2|15389.2|132
1602129900000|2020-10-08 04:05:00|15401.2|15391.2|15401.2|15391.2|15401.2|15391.2|15399.2|15389.2|45
1602130200000|2020-10-08 04:10:00|15400.2|15390.2|15400.2|15390.2|15400.2|15390.2|15398.2|15388.2|19
1602130500000|2020-10-08 04:15:00|15399.2|15389.2|15398.2|15388.2|15400.2|15390.2|15398.2|15388.2|53
1602130800000|2020-10-08 04:20:00|15400.2|15390.2|15399.2|15389.2|15402.2|15392.2|15399.2|15389.2|45
1602131100000|2020-10-08 04:25:00|15400.2|15390.2|15405.2|15395.2|15405.2|15395.2|15400.2|15390.2|149
1602131400000|2020-10-08 04:30:00|15403.2|15393.2|15406.2|15396.2|15406.2|15396.2|15401.2|15391.2|155
1602131700000|2020-10-08 04:35:00|15404.2|15394.2|15405.2|15395.2|15406.2|15396.2|15404.2|15394.2|44
1602132000000|2020-10-08 04:40:00|15403.2|15393.2|15404.2|15394.2|15405.2|15395.2|15403.2|15393.2|30
1602132300000|2020-10-08 04:45:00|15405.2|15395.2|15404.2|15394.2|15405.2|15395.2|15404.2|15394.2|25
1602132600000|2020-10-08 04:50:00|15405.2|15395.2|15407.2|15397.2|15410.2|15400.2|15405.2|15395.2|34
1602132900000|2020-10-08 04:55:00|15408.2|15398.2|15407.2|15397.2|15409.2|15399.2|15406.2|15396.2|14
1602133200000|2020-10-08 05:00:00|15408.2|15398.2|15410.2|15400.2|15411.2|15401.2|15406.2|15396.2|381
1602133500000|2020-10-08 05:05:00|15409.2|15399.2|15414.2|15404.2|15414.2|15404.2|15408.2|15398.2|225
1602133800000|2020-10-08 05:10:00|15413.2|15403.2|15418.2|15408.2|15419.2|15409.2|15413.2|15403.2|196
1602134100000|2020-10-08 05:15:00|15419.2|15409.2|15418.2|15408.2|15421.2|15411.2|15413.2|15403.2|534
1602134400000|2020-10-08 05:20:00|15419.2|15409.2|15417.2|15407.2|15421.2|15411.2|15416.2|15406.2|249
1602134700000|2020-10-08 05:25:00|15418.2|15408.2|15411.2|15401.2|15419.2|15409.2|15408.2|15398.2|207
1602135000000|2020-10-08 05:30:00|15412.2|15402.2|15411.2|15401.2|15416.2|15406.2|15410.2|15400.2|219
1602135300000|2020-10-08 05:35:00|15410.2|15400.2|15414.2|15404.2|15417.2|15407.2|15410.2|15400.2|251
1602135600000|2020-10-08 05:40:00|15415.2|15405.2|15416.2|15406.2|15419.2|15409.2|15413.2|15403.2|288
1602135900000|2020-10-08 05:45:00|15417.2|15407.2|15403.2|15393.2|15418.2|15408.2|15403.2|15393.2|411
1602136200000|2020-10-08 05:50:00|15404.2|15394.2|15406.2|15396.2|15406.2|15396.2|15402.2|15392.2|242
1602136500000|2020-10-08 05:55:00|15405.2|15395.2|15403.2|15393.2|15407.2|15397.2|15401.2|15391.2|257
1602136800000|2020-10-08 06:00:00|15404.2|15394.2|15414.2|15404.2|15417.2|15407.2|15404.2|15394.2|850
1602137100000|2020-10-08 06:05:00|15415.2|15405.2|15413.2|15403.2|15416.2|15406.2|15412.2|15402.2|277
1602137400000|2020-10-08 06:10:00|15412.2|15402.2|15415.2|15405.2|15419.2|15409.2|15412.2|15402.2|421
1602137700000|2020-10-08 06:15:00|15414.2|15404.2|15416.2|15406.2|15417.2|15407.2|15413.2|15403.2|240
1602138000000|2020-10-08 06:20:00|15414.2|15404.2|15414.2|15404.2|15418.2|15408.2|15414.2|15404.2|136
1602138300000|2020-10-08 06:25:00|15415.2|15405.2|15419.2|15409.2|15419.2|15409.2|15414.2|15404.2|214
1602138600000|2020-10-08 06:30:00|15420.2|15410.2|15418.2|15408.2|15420.2|15410.2|15416.2|15406.2|381
1602138900000|2020-10-08 06:35:00|15417.2|15407.2|15421.2|15411.2|15424.2|15414.2|15416.2|15406.2|536
1602139200000|2020-10-08 06:40:00|15422.2|15412.2|15424.2|15414.2|15425.2|15415.2|15421.2|15411.2|454
1602139500000|2020-10-08 06:45:00|15425.2|15415.2|15425.2|15415.2|15426.2|15416.2|15423.2|15413.2|451
1602139800000|2020-10-08 06:50:00|15426.2|15416.2|15433.2|15423.2|15434.2|15424.2|15426.2|15416.2|756
1602140100000|2020-10-08 06:55:00|15434.2|15424.2|15438.2|15428.2|15442.2|15432.2|15429.2|15419.2|850
1602140400000|2020-10-08 07:00:00|15439.2|15427.2|15429.2|15417.2|15440.2|15429.2|15427.2|15416.2|370
1602140700000|2020-10-08 07:05:00|15430.2|15418.2|15436.2|15424.2|15440.2|15427.2|15427.2|15415.2|406
1602141000000|2020-10-08 07:10:00|15437.2|15425.2|15427.2|15415.2|15440.2|15428.2|15426.2|15414.2|722
1602141300000|2020-10-08 07:15:00|15429.2|15416.2|15437.2|15426.2|15440.2|15429.2|15429.2|15415.2|256
1602141600000|2020-10-08 07:20:00|15438.2|15427.2|15430.2|15419.2|15439.2|15427.2|15428.2|15417.2|313
1602141900000|2020-10-08 07:25:00|15431.2|15421.2|15434.2|15422.2|15435.2|15424.2|15430.2|15419.2|183
1602142200000|2020-10-08 07:30:00|15433.2|15421.2|15434.2|15422.2|15435.2|15424.2|15429.2|15418.2|450
1602142500000|2020-10-08 07:35:00|15433.2|15423.2|15442.2|15431.2|15444.2|15433.2|15431.2|15420.2|378
1602142800000|2020-10-08 07:40:00|15443.2|15432.2|15439.2|15428.2|15443.2|15432.2|15436.2|15425.2|319
1602143100000|2020-10-08 07:45:00|15440.2|15427.2|15443.2|15431.2|15444.2|15433.2|15438.2|15427.2|489
1602143400000|2020-10-08 07:50:00|15442.2|15432.2|15444.2|15432.2|15446.2|15435.2|15442.2|15430.2|264
1602143700000|2020-10-08 07:55:00|15443.2|15433.2|15441.2|15429.2|15447.2|15436.2|15440.2|15428.2|560
1602144000000|2020-10-08 08:00:00|15442.2|15428.2|15442.2|15430.2|15443.2|15432.2|15438.2|15427.2|357
1602144300000|2020-10-08 08:05:00|15441.2|15431.2|15441.2|15430.2|15449.2|15437.2|15440.2|15429.2|457
1602144600000|2020-10-08 08:10:00|15440.2|15429.2|15439.2|15428.2|15441.2|15430.2|15435.2|15423.2|285
1602144900000|2020-10-08 08:15:00|15441.2|15427.2|15435.2|15424.2|15441.2|15429.2|15435.2|15424.2|208
1602145200000|2020-10-08 08:20:00|15434.2|15423.2|15436.2|15425.2|15439.2|15427.2|15429.2|15418.2|411
1602145500000|2020-10-08 08:25:00|15437.2|15424.2|15431.2|15416.2|15437.2|15424.2|15427.2|15416.2|298
1602145800000|2020-10-08 08:30:00|15433.6|15409.6|15446.1|15422.1|15452.8|15428.8|15430.8|15406.8|0
1602146100000|2020-10-08 08:35:00|15446.3|15422.3|15456.9|15432.9|15456.9|15432.9|15433.8|15409.8|42
1602146400000|2020-10-08 08:40:00|15456.5|15432.5|15457.8|15433.8|15460.6|15436.6|15450.5|15426.5|0
1602146700000|2020-10-08 08:45:00|15457.6|15433.6|15461|15437|15461.7|15437.7|15454.1|15430.1|0
1602147000000|2020-10-08 08:50:00|15461.2|15437.2|15460.2|15436.2|15463.4|15439.4|15460.2|15436.2|0
1602147300000|2020-10-08 08:55:00|15460.6|15436.6|15463.5|15439.5|15466.6|15442.6|15460.6|15436.6|0
1602147600000|2020-10-08 09:00:00|15463.3|15439.3|15440.2|15429.2|15463.5|15439.5|15435.2|15424.2|253
1602147900000|2020-10-08 09:05:00|15442.2|15428.2|15446.2|15434.2|15448.2|15437.2|15439.2|15428.2|314
1602148200000|2020-10-08 09:10:00|15445.2|15433.2|15444.2|15432.2|15447.2|15435.2|15443.2|15431.2|106
1602148500000|2020-10-08 09:15:00|15446.2|15433.2|15447.2|15436.2|15448.2|15437.2|15439.2|15427.2|362
1602148800000|2020-10-08 09:20:00|15448.2|15437.2|15446.2|15435.2|15449.2|15437.2|15445.2|15433.2|167
1602149100000|2020-10-08 09:25:00|15445.2|15434.2|15442.2|15430.2|15448.2|15436.2|15440.2|15429.2|280
1602149400000|2020-10-08 09:30:00|15441.2|15431.2|15446.2|15435.2|15448.2|15436.2|15441.2|15431.2|176
1602149700000|2020-10-08 09:35:00|15445.2|15434.2|15448.2|15436.2|15448.2|15437.2|15442.2|15431.2|99
1602150000000|2020-10-08 09:40:00|15447.2|15437.2|15445.2|15433.2|15450.2|15437.2|15445.2|15433.2|174
1602150300000|2020-10-08 09:45:00|15446.2|15434.2|15450.2|15439.2|15451.2|15439.2|15446.2|15434.2|298
1602150600000|2020-10-08 09:50:00|15449.2|15438.2|15449.2|15437.2|15450.2|15438.2|15444.2|15433.2|87
1602150900000|2020-10-08 09:55:00|15448.2|15439.2|15450.2|15438.2|15452.2|15440.2|15447.2|15436.2|195
1602151200000|2020-10-08 10:00:00|15449.2|15437.2|15460.2|15448.2|15462.2|15450.2|15447.2|15436.2|319
1602151500000|2020-10-08 10:05:00|15459.2|15449.2|15458.2|15447.2|15460.2|15449.2|15457.2|15445.2|112
1602151800000|2020-10-08 10:10:00|15459.2|15448.2|15461.2|15449.2|15462.2|15450.2|15456.2|15444.2|208
1602152100000|2020-10-08 10:15:00|15462.2|15450.2|15459.2|15448.2|15462.2|15451.2|15459.2|15448.2|135
1602152400000|2020-10-08 10:20:00|15460.2|15449.2|15463.2|15451.2|15463.2|15451.2|15458.2|15446.2|98
1602152700000|2020-10-08 10:25:00|15464.2|15452.2|15469.2|15457.2|15470.2|15459.2|15464.2|15452.2|266
1602153000000|2020-10-08 10:30:00|15468.2|15458.2|15473.2|15462.2|15475.2|15463.2|15467.2|15455.2|309
1602153300000|2020-10-08 10:35:00|15474.2|15463.2|15474.2|15463.2|15474.2|15463.2|15472.2|15461.2|140
1602153600000|2020-10-08 10:40:00|15475.2|15462.2|15471.2|15460.2|15475.2|15463.2|15471.2|15460.2|129
1602153900000|2020-10-08 10:45:00|15472.2|15463.2|15470.2|15458.2|15481.2|15469.2|15464.2|15453.2|591
1602154200000|2020-10-08 10:50:00|15469.2|15459.2|15467.2|15455.2|15470.2|15459.2|15465.2|15454.2|152
1602154500000|2020-10-08 10:55:00|15468.2|15456.2|15465.2|15453.2|15469.2|15456.2|15464.2|15453.2|89
1602154800000|2020-10-08 11:00:00|15464.2|15454.2|15464.2|15453.2|15467.2|15456.2|15463.2|15452.2|170
1602155100000|2020-10-08 11:05:00|15463.2|15452.2|15462.2|15450.2|15465.2|15453.2|15461.2|15450.2|104
1602155400000|2020-10-08 11:10:00|15461.2|15451.2|15463.2|15451.2|15466.2|15455.2|15461.2|15450.2|135
1602155700000|2020-10-08 11:15:00|15464.2|15452.2|15470.2|15459.2|15471.2|15459.2|15462.2|15451.2|162
1602156000000|2020-10-08 11:20:00|15471.2|15458.2|15472.2|15461.2|15473.2|15462.2|15469.2|15458.2|192
1602156300000|2020-10-08 11:25:00|15473.2|15462.2|15476.2|15464.2|15476.2|15465.2|15473.2|15461.2|171
1602156600000|2020-10-08 11:30:00|15475.2|15465.2|15465.2|15454.2|15476.2|15465.2|15465.2|15454.2|331
1602156900000|2020-10-08 11:35:00|15466.2|15453.2|15465.2|15453.2|15467.2|15456.2|15463.2|15452.2|166
1602157200000|2020-10-08 11:40:00|15464.2|15454.2|15467.2|15455.2|15471.2|15459.2|15463.2|15452.2|208
1602157500000|2020-10-08 11:45:00|15466.2|15454.2|15468.2|15457.2|15470.2|15458.2|15466.2|15454.2|184
1602157800000|2020-10-08 11:50:00|15466.2|15456.2|15467.2|15455.2|15468.2|15456.2|15462.2|15451.2|149
1602158100000|2020-10-08 11:55:00|15466.2|15456.2|15467.2|15455.2|15469.2|15458.2|15464.2|15452.2|153
1602158400000|2020-10-08 12:00:00|15466.2|15456.2|15470.2|15458.2|15471.2|15460.2|15466.2|15455.2|83
1602158700000|2020-10-08 12:05:00|15471.2|15459.2|15476.2|15465.2|15478.2|15467.2|15471.2|15458.2|359
1602159000000|2020-10-08 12:10:00|15477.2|15466.2|15476.2|15464.2|15481.2|15470.2|15474.2|15462.2|322
1602159300000|2020-10-08 12:15:00|15475.2|15465.2|15478.2|15466.2|15480.2|15469.2|15475.2|15464.2|211
1602159600000|2020-10-08 12:20:00|15479.2|15467.2|15481.2|15470.2|15482.2|15470.2|15478.2|15467.2|153
1602159900000|2020-10-08 12:25:00|15482.2|15471.2|15482.2|15471.2|15483.2|15472.2|15481.2|15470.2|202
1602160200000|2020-10-08 12:30:00|15481.2|15470.2|15465.2|15453.2|15482.2|15471.2|15458.2|15446.2|760
1602160500000|2020-10-08 12:35:00|15464.2|15454.2|15471.2|15459.2|15474.2|15462.2|15463.2|15452.2|300
1602160800000|2020-10-08 12:40:00|15470.2|15460.2|15472.2|15460.2|15474.2|15462.2|15466.2|15455.2|246
1602161100000|2020-10-08 12:45:00|15471.2|15461.2|15480.2|15468.2|15480.2|15469.2|15470.2|15459.2|485
1602161400000|2020-10-08 12:50:00|15479.2|15467.2|15480.2|15468.2|15481.2|15469.2|15478.2|15467.2|85
1602161700000|2020-10-08 12:55:00|15481.2|15469.2|15482.2|15470.2|15482.2|15471.2|15480.2|15468.2|149
1602162000000|2020-10-08 13:00:00|15481.2|15471.2|15478.2|15467.2|15483.2|15472.2|15478.2|15467.2|433
1602162300000|2020-10-08 13:05:00|15477.2|15466.2|15478.2|15467.2|15480.2|15469.2|15475.2|15464.2|189
1602162600000|2020-10-08 13:10:00|15479.2|15468.2|15480.2|15468.2|15481.2|15470.2|15477.2|15465.2|154
1602162900000|2020-10-08 13:15:00|15481.2|15469.2|15476.2|15464.2|15481.2|15469.2|15476.2|15464.2|209
1602163200000|2020-10-08 13:20:00|15477.2|15465.2|15479.2|15467.2|15481.2|15469.2|15475.2|15464.2|57
1602163500000|2020-10-08 13:25:00|15480.2|15468.2|15485.2|15474.2|15488.2|15477.2|15480.2|15467.2|355
1602163800000|2020-10-08 13:30:00|15486.2|15473.2|15476.2|15464.2|15492.2|15481.2|15475.2|15464.2|608
1602164100000|2020-10-08 13:35:00|15475.2|15465.2|15488.2|15476.2|15489.2|15478.2|15474.2|15462.2|366
1602164400000|2020-10-08 13:40:00|15489.2|15477.2|15479.2|15468.2|15489.2|15478.2|15479.2|15467.2|340
1602164700000|2020-10-08 13:45:00|15480.2|15467.2|15479.2|15468.2|15486.2|15475.2|15476.2|15465.2|532
1602165000000|2020-10-08 13:50:00|15480.2|15467.2|15487.2|15475.2|15488.2|15477.2|15477.2|15466.2|274
1602165300000|2020-10-08 13:55:00|15486.2|15476.2|15489.2|15477.2|15492.2|15480.2|15486.2|15475.2|281
1602165600000|2020-10-08 14:00:00|15490.2|15478.2|15482.2|15470.2|15491.2|15480.2|15475.2|15464.2|611
1602165900000|2020-10-08 14:05:00|15481.2|15469.2|15485.2|15474.2|15485.2|15474.2|15479.2|15467.2|269
1602166200000|2020-10-08 14:10:00|15486.2|15475.2|15485.2|15474.2|15491.2|15479.2|15484.2|15472.2|283
1602166500000|2020-10-08 14:15:00|15484.2|15473.2|15485.2|15473.2|15488.2|15477.2|15481.2|15470.2|233
1602166800000|2020-10-08 14:20:00|15484.2|15472.2|15487.2|15475.2|15488.2|15477.2|15481.2|15469.2|142
1602167100000|2020-10-08 14:25:00|15486.2|15476.2|15477.2|15465.2|15488.2|15476.2|15474.2|15463.2|282
1602167400000|2020-10-08 14:30:00|15478.2|15466.2|15491.2|15479.2|15492.2|15481.2|15475.2|15464.2|217
1602167700000|2020-10-08 14:35:00|15490.2|15480.2|15488.2|15477.2|15492.2|15481.2|15486.2|15475.2|133
1602168000000|2020-10-08 14:40:00|15489.2|15476.2|15483.2|15472.2|15493.2|15481.2|15483.2|15472.2|215
1602168300000|2020-10-08 14:45:00|15484.2|15473.2|15489.2|15477.2|15490.2|15478.2|15484.2|15472.2|229
1602168600000|2020-10-08 14:50:00|15490.2|15478.2|15484.2|15472.2|15494.2|15483.2|15481.2|15470.2|362
1602168900000|2020-10-08 14:55:00|15485.2|15473.2|15483.2|15472.2|15488.2|15477.2|15482.2|15471.2|317
1602169200000|2020-10-08 15:00:00|15484.2|15473.2|15487.2|15476.2|15488.2|15477.2|15481.2|15470.2|231
1602169500000|2020-10-08 15:05:00|15488.2|15477.2|15492.2|15480.2|15496.2|15484.2|15485.2|15474.2|406
1602169800000|2020-10-08 15:10:00|15491.2|15481.2|15485.2|15473.2|15494.2|15482.2|15484.2|15472.2|547
1602170100000|2020-10-08 15:15:00|15484.2|15474.2|15486.2|15475.2|15488.2|15477.2|15482.2|15471.2|361
1602170400000|2020-10-08 15:20:00|15487.2|15476.2|15477.2|15465.2|15487.2|15476.2|15472.2|15461.2|607
1602170700000|2020-10-08 15:25:00|15476.2|15463.2|15474.2|15463.2|15478.2|15466.2|15470.2|15458.2|417
1602171000000|2020-10-08 15:30:00|15475.2|15462.2|15470.2|15458.2|15475.2|15463.2|15465.2|15454.2|351
1602171300000|2020-10-08 15:35:00|15471.2|15459.2|15481.2|15469.2|15481.2|15470.2|15467.2|15455.2|281
1602171600000|2020-10-08 15:40:00|15480.2|15468.2|15490.2|15479.2|15492.2|15481.2|15480.2|15468.2|263
1602171900000|2020-10-08 15:45:00|15491.2|15480.2|15491.2|15480.2|15494.2|15483.2|15485.2|15474.2|204
1602172200000|2020-10-08 15:50:00|15490.2|15479.2|15482.2|15471.2|15490.2|15479.2|15481.2|15470.2|157
1602172500000|2020-10-08 15:55:00|15483.2|15472.2|15486.2|15474.2|15490.2|15479.2|15483.2|15471.2|227
1602172800000|2020-10-08 16:00:00|15485.2|15475.2|15490.2|15479.2|15491.2|15479.2|15484.2|15473.2|207
1602173100000|2020-10-08 16:05:00|15491.2|15480.2|15491.2|15480.2|15495.2|15484.2|15488.2|15477.2|182
1602173400000|2020-10-08 16:10:00|15490.2|15479.2|15494.2|15483.2|15496.2|15484.2|15490.2|15479.2|157
1602173700000|2020-10-08 16:15:00|15495.2|15484.2|15491.2|15480.2|15495.2|15484.2|15486.2|15475.2|208
1602174000000|2020-10-08 16:20:00|15492.2|15479.2|15494.2|15483.2|15496.2|15485.2|15490.2|15479.2|153
1602174300000|2020-10-08 16:25:00|15495.2|15484.2|15497.2|15485.2|15502.2|15489.2|15494.2|15483.2|300
1602174600000|2020-10-08 16:30:00|15496.2|15484.2|15499.2|15487.2|15501.2|15489.2|15494.2|15483.2|224
1602174900000|2020-10-08 16:35:00|15498.2|15486.2|15501.2|15490.2|15502.2|15490.2|15495.2|15484.2|120
1602175200000|2020-10-08 16:40:00|15502.2|15489.2|15503.2|15491.2|15505.2|15494.2|15500.2|15489.2|265
1602175500000|2020-10-08 16:45:00|15504.2|15492.2|15502.2|15491.2|15506.2|15494.2|15499.2|15488.2|207
1602175800000|2020-10-08 16:50:00|15503.2|15492.2|15503.2|15491.2|15504.2|15493.2|15500.2|15488.2|298
1602176100000|2020-10-08 16:55:00|15504.2|15492.2|15503.2|15491.2|15505.2|15494.2|15500.2|15488.2|192
1602176400000|2020-10-08 17:00:00|15502.2|15490.2|15502.2|15491.2|15506.2|15494.2|15500.2|15489.2|133
1602176700000|2020-10-08 17:05:00|15503.2|15492.2|15503.2|15491.2|15505.2|15494.2|15501.2|15490.2|140
1602177000000|2020-10-08 17:10:00|15504.2|15492.2|15502.2|15491.2|15504.2|15492.2|15499.2|15488.2|324
1602177300000|2020-10-08 17:15:00|15501.2|15490.2|15500.2|15488.2|15501.2|15490.2|15496.2|15485.2|89
1602177600000|2020-10-08 17:20:00|15499.2|15489.2|15490.2|15479.2|15502.2|15491.2|15490.2|15479.2|221
1602177900000|2020-10-08 17:25:00|15489.2|15478.2|15494.2|15482.2|15498.2|15487.2|15489.2|15478.2|215
1602178200000|2020-10-08 17:30:00|15493.2|15483.2|15500.2|15488.2|15503.2|15489.2|15493.2|15482.2|97
1602178500000|2020-10-08 17:35:00|15501.2|15489.2|15500.2|15489.2|15503.2|15491.2|15500.2|15489.2|135
1602178800000|2020-10-08 17:40:00|15501.2|15488.2|15503.2|15491.2|15504.2|15493.2|15499.2|15488.2|132
1602179100000|2020-10-08 17:45:00|15502.2|15490.2|15501.2|15489.2|15504.2|15492.2|15499.2|15488.2|171
1602179400000|2020-10-08 17:50:00|15500.2|15490.2|15504.2|15492.2|15506.2|15493.2|15500.2|15488.2|141
1602179700000|2020-10-08 17:55:00|15503.2|15493.2|15503.2|15491.2|15506.2|15495.2|15501.2|15490.2|221
1602180000000|2020-10-08 18:00:00|15504.2|15492.2|15506.2|15495.2|15506.2|15495.2|15502.2|15491.2|173
1602180300000|2020-10-08 18:05:00|15505.2|15494.2|15512.2|15500.2|15512.2|15501.2|15505.2|15493.2|276
1602180600000|2020-10-08 18:10:00|15511.2|15499.2|15510.2|15499.2|15512.2|15501.2|15510.2|15498.2|71
1602180900000|2020-10-08 18:15:00|15511.2|15498.2|15512.2|15500.2|15513.2|15501.2|15509.2|15498.2|127
1602181200000|2020-10-08 18:20:00|15511.2|15501.2|15513.2|15501.2|15516.2|15505.2|15511.2|15499.2|389
1602181500000|2020-10-08 18:25:00|15512.2|15502.2|15510.2|15499.2|15514.2|15503.2|15510.2|15499.2|108
1602181800000|2020-10-08 18:30:00|15511.2|15500.2|15512.2|15501.2|15512.2|15501.2|15506.2|15495.2|482
1602182100000|2020-10-08 18:35:00|15511.2|15499.2|15512.2|15500.2|15515.2|15504.2|15509.2|15498.2|221
1602182400000|2020-10-08 18:40:00|15511.2|15499.2|15511.2|15501.2|15515.2|15504.2|15508.2|15496.2|366
1602182700000|2020-10-08 18:45:00|15511.7|15501.7|15512.7|15502.7|15514.2|15504.2|15508.7|15498.7|328
1602183000000|2020-10-08 18:50:00|15513.7|15503.7|15506.7|15496.7|15513.7|15503.7|15506.2|15496.2|372
1602183300000|2020-10-08 18:55:00|15507.2|15497.2|15504.7|15494.7|15509.2|15499.2|15503.2|15493.2|313
1602183600000|2020-10-08 19:00:00|15502.2|15492.2|15506.7|15496.7|15507.2|15497.2|15496.7|15486.7|454
1602183900000|2020-10-08 19:05:00|15507.2|15497.2|15502.2|15492.2|15508.2|15498.2|15497.7|15487.7|243
1602184200000|2020-10-08 19:10:00|15502.7|15492.7|15507.2|15497.2|15508.7|15498.7|15501.2|15491.2|146
1602184500000|2020-10-08 19:15:00|15508.2|15498.2|15508.2|15498.2|15510.7|15500.7|15506.7|15496.7|172
1602184800000|2020-10-08 19:20:00|15508.7|15498.7|15506.7|15496.7|15511.7|15501.7|15504.7|15494.7|227
1602185100000|2020-10-08 19:25:00|15506.2|15496.2|15511.2|15501.2|15513.2|15503.2|15504.2|15494.2|235
1602185400000|2020-10-08 19:30:00|15511.7|15501.7|15508.7|15498.7|15511.7|15501.7|15507.2|15497.2|87
1602185700000|2020-10-08 19:35:00|15509.2|15499.2|15510.7|15500.7|15510.7|15500.7|15505.2|15495.2|81
1602186000000|2020-10-08 19:40:00|15510.2|15500.2|15507.7|15497.7|15510.2|15500.2|15507.2|15497.2|48
1602186300000|2020-10-08 19:45:00|15508.2|15498.2|15504.2|15494.2|15508.7|15498.7|15504.2|15494.2|23
1602186600000|2020-10-08 19:50:00|15503.7|15493.7|15507.2|15497.2|15507.7|15497.7|15501.7|15491.7|197
1602186900000|2020-10-08 19:55:00|15507.7|15497.7|15510.7|15500.7|15510.7|15500.7|15503.2|15493.2|256
1602187200000|2020-10-08 20:00:00|15510.2|15500.2|15502.2|15492.2|15510.7|15500.7|15501.2|15491.2|126
1602187500000|2020-10-08 20:05:00|15501.7|15491.7|15500.2|15490.2|15502.2|15492.2|15498.7|15488.7|128
1602187800000|2020-10-08 20:10:00|15500.7|15490.7|15501.7|15491.7|15501.7|15491.7|15498.7|15488.7|152
1602188100000|2020-10-08 20:15:00|15506.3|15482.3|15505.8|15481.8|15507.6|15483.6|15505.3|15481.3|85
1602188400000|2020-10-08 20:20:00|15506|15482|15507.9|15483.9|15507.9|15483.9|15506|15482|50
1602188700000|2020-10-08 20:25:00|15506.8|15482.8|15507.5|15483.5|15508.1|15484.1|15506.3|15482.3|68
1602189000000|2020-10-08 20:30:00|15507.4|15483.4|15509.2|15485.2|15510.2|15486.2|15504.3|15480.3|79
1602189300000|2020-10-08 20:35:00|15508.4|15484.4|15510.9|15486.9|15511.8|15487.8|15507.5|15483.5|96
1602189600000|2020-10-08 20:40:00|15510.1|15486.1|15523.1|15499.1|15528.7|15504.7|15509.2|15485.2|34
1602189900000|2020-10-08 20:45:00|15523.9|15499.9|15539.4|15515.4|15539.5|15515.5|15523.1|15499.1|156
1602190200000|2020-10-08 20:50:00|15538.5|15514.5|15537.4|15513.4|15539.4|15515.4|15535.2|15511.2|71
1602190500000|2020-10-08 20:55:00|15536.5|15512.5|15538.2|15514.2|15540.1|15516.1|15534|15510|61
1602190800000|2020-10-08 21:00:00|15538.1|15514.1|15534.6|15510.6|15538.1|15514.1|15533.1|15509.1|31
1602191100000|2020-10-08 21:05:00|15535|15511|15517.7|15493.7|15535|15511|15515.2|15491.2|3
1602191400000|2020-10-08 21:10:00|15517.9|15493.9|15516.5|15492.5|15517.9|15493.9|15516.5|15492.5|1
1602191700000|2020-10-08 21:15:00|15516.4|15492.4|15515.3|15491.3|15517.4|15493.4|15515.3|15491.3|1
1602192000000|2020-10-08 21:20:00|15513.9|15489.9|15516|15492|15517.4|15493.4|15513.8|15489.8|0
1602192300000|2020-10-08 21:25:00|15515.9|15491.9|15516.1|15492.1|15516.5|15492.5|15515.5|15491.5|0
1602192600000|2020-10-08 21:30:00|15516.4|15492.4|15518.2|15494.2|15518.2|15494.2|15515.5|15491.5|0
1602192900000|2020-10-08 21:35:00|15518.6|15494.6|15518|15494|15519.6|15495.6|15517.2|15493.2|0
1602193200000|2020-10-08 21:40:00|15518.3|15494.3|15516.4|15492.4|15518.4|15494.4|15516.4|15492.4|0
1602193500000|2020-10-08 21:45:00|15516.8|15492.8|15518|15494|15518.1|15494.1|15516.8|15492.8|0
1602193800000|2020-10-08 21:50:00|15517.9|15493.9|15527.1|15503.1|15527.2|15503.2|15516.3|15492.3|0
1602194100000|2020-10-08 21:55:00|15527.2|15503.2|15527.1|15503.1|15527.5|15503.5|15525.9|15501.9|0
1602194400000|2020-10-08 22:00:00|15531.1|15507.1|15543.8|15519.8|15546.8|15522.8|15527.7|15503.7|0
1602194700000|2020-10-08 22:05:00|15542.9|15518.9|15537.2|15513.2|15542.9|15518.9|15537.2|15513.2|0
1602195000000|2020-10-08 22:10:00|15537|15513|15542|15518|15544.6|15520.6|15536.1|15512.1|0
1602195300000|2020-10-08 22:15:00|15541.2|15517.2|15547.3|15523.3|15552|15528|15538.6|15514.6|0
1602195600000|2020-10-08 22:20:00|15546.9|15522.9|15548.6|15524.6|15550.4|15526.4|15546|15522|0
1602195900000|2020-10-08 22:25:00|15547.8|15523.8|15553.3|15529.3|15553.3|15529.3|15547.8|15523.8|0
1602196200000|2020-10-08 22:30:00|15553.7|15529.7|15553.3|15529.3|15555|15531|15550.8|15526.8|0
1602196500000|2020-10-08 22:35:00|15552.5|15528.5|15549.8|15525.8|15552.5|15528.5|15548.2|15524.2|0
1602196800000|2020-10-08 22:40:00|15549|15525|15549.2|15525.2|15549.2|15525.2|15547.3|15523.3|0
1602197100000|2020-10-08 22:45:00|15550.8|15526.8|15548.8|15524.8|15550.8|15526.8|15545.8|15521.8|0
1602197400000|2020-10-08 22:50:00|15548.9|15524.9|15565.8|15541.8|15568.7|15544.7|15548.9|15524.9|0
1602197700000|2020-10-08 22:55:00|15564.9|15540.9|15558.6|15534.6|15564.9|15540.9|15556.9|15532.9|0
1602198000000|2020-10-08 23:00:00|15559|15535|15561.4|15537.4|15563.8|15539.8|15556.4|15532.4|0
1602198300000|2020-10-08 23:05:00|15561|15537|15558|15534|15561.4|15537.4|15556.7|15532.7|0
1602198600000|2020-10-08 23:10:00|15557.2|15533.2|15557.9|15533.9|15559.3|15535.3|15554.6|15530.6|0
1602198900000|2020-10-08 23:15:00|15558.7|15534.7|15554.5|15530.5|15560.4|15536.4|15553.6|15529.6|0
1602199200000|2020-10-08 23:20:00|15553.6|15529.6|15553.3|15529.3|15555.9|15531.9|15549.5|15525.5|0
1602199500000|2020-10-08 23:25:00|15552.9|15528.9|15552.9|15528.9|15554.6|15530.6|15549.5|15525.5|0
1602199800000|2020-10-08 23:30:00|15551.2|15527.2|15549.8|15525.8|15552.1|15528.1|15548.7|15524.7|0
1602200100000|2020-10-08 23:35:00|15548.6|15524.6|15544.8|15520.8|15549.7|15525.7|15544.8|15520.8|0
1602200400000|2020-10-08 23:40:00|15544.3|15520.3|15543.1|15519.1|15545.2|15521.2|15543.1|15519.1|0
1602200700000|2020-10-08 23:45:00|15543.5|15519.5|15547.7|15523.7|15548.2|15524.2|15543.1|15519.1|0
1602201000000|2020-10-08 23:50:00|15547.3|15523.3|15550.7|15526.7|15551.5|15527.5|15547.3|15523.3|0
1602201300000|2020-10-08 23:55:00|15551.1|15527.1|15554.1|15530.1|15555.3|15531.3|15550.7|15526.7|0
1602201600000|2020-10-09 00:00:00|15553.2|15529.2|15558.3|15534.3|15559.1|15535.1|15549|15525|0
1602201900000|2020-10-09 00:05:00|15557.5|15533.5|15555.8|15531.8|15560|15536|15555.8|15531.8|0
1602202200000|2020-10-09 00:10:00|15556.6|15532.6|15557.5|15533.5|15557.5|15533.5|15554.1|15530.1|0
1602202500000|2020-10-09 00:15:00|15556.6|15532.6|15549.3|15525.3|15557.5|15533.5|15546.1|15522.1|0
1602202800000|2020-10-09 00:20:00|15549.1|15525.1|15542.3|15518.3|15549.3|15525.3|15542.3|15518.3|0
1602203100000|2020-10-09 00:25:00|15542.5|15518.5|15523.6|15499.6|15542.8|15518.8|15518.6|15494.6|0
1602203400000|2020-10-09 00:30:00|15523.8|15499.8|15534.7|15510.7|15535.1|15511.1|15523.6|15499.6|0
1602203700000|2020-10-09 00:35:00|15532.3|15508.3|15532.2|15508.2|15535.1|15511.1|15529.1|15505.1|0
1602204000000|2020-10-09 00:40:00|15529.8|15505.8|15524|15500|15532.6|15508.6|15523.4|15499.4|0
1602204300000|2020-10-09 00:45:00|15523.8|15499.8|15517.9|15493.9|15528.5|15504.5|15516.9|15492.9|0
1602204600000|2020-10-09 00:50:00|15518.1|15494.1|15513.1|15489.1|15521.4|15497.4|15511.7|15487.7|0
1602204900000|2020-10-09 00:55:00|15512.9|15488.9|15526.5|15502.5|15526.5|15502.5|15508.4|15484.4|0
1602205200000|2020-10-09 01:00:00|15525.3|15501.3|15480.2|15470.2|15525.3|15504.2|15477.2|15467.2|2968
1602205500000|2020-10-09 01:05:00|15479.2|15469.2|15487.2|15477.2|15494.2|15484.2|15479.2|15469.2|943
1602205800000|2020-10-09 01:10:00|15488.2|15478.2|15491.2|15481.2|15512.2|15502.2|15488.2|15478.2|1509
1602206100000|2020-10-09 01:15:00|15493.2|15483.2|15480.2|15470.2|15529.2|15519.2|15480.2|15470.2|6554
1602206400000|2020-10-09 01:20:00|15478.2|15468.2|15449.2|15439.2|15486.2|15476.2|15449.2|15439.2|4991
1602206700000|2020-10-09 01:25:00|15451.2|15441.2|15463.2|15453.2|15465.2|15455.2|15439.2|15429.2|5926
1602207000000|2020-10-09 01:30:00|15455.2|15445.2|15385.2|15375.2|15456.2|15446.2|15381.2|15371.2|25972
1602207300000|2020-10-09 01:35:00|15384.2|15374.2|15419.2|15409.2|15433.2|15423.2|15383.2|15373.2|9719
1602207600000|2020-10-09 01:40:00|15420.2|15410.2|15412.2|15402.2|15434.2|15424.2|15411.2|15401.2|8014
1602207900000|2020-10-09 01:45:00|15414.2|15404.2|15392.2|15382.2|15426.2|15416.2|15390.2|15380.2|5993
1602208200000|2020-10-09 01:50:00|15391.2|15381.2|15385.2|15375.2|15396.2|15386.2|15384.2|15374.2|6477
1602208500000|2020-10-09 01:55:00|15386.2|15376.2|15414.2|15404.2|15423.2|15413.2|15385.2|15375.2|5391
1602208800000|2020-10-09 02:00:00|15417.2|15407.2|15385.2|15375.2|15427.2|15417.2|15385.2|15375.2|3715
1602209100000|2020-10-09 02:05:00|15384.2|15374.2|15403.2|15393.2|15410.2|15400.2|15381.2|15371.2|2278
1602209400000|2020-10-09 02:10:00|15402.2|15392.2|15433.2|15423.2|15435.2|15425.2|15398.2|15388.2|3533
1602209700000|2020-10-09 02:15:00|15435.2|15425.2|15424.2|15414.2|15444.2|15434.2|15417.2|15407.2|2959
1602210000000|2020-10-09 02:20:00|15423.2|15413.2|15439.2|15429.2|15448.2|15438.2|15418.2|15408.2|2390
1602210300000|2020-10-09 02:25:00|15440.2|15430.2|15447.2|15437.2|15447.2|15437.2|15436.2|15426.2|2565
1602210600000|2020-10-09 02:30:00|15448.2|15438.2|15441.2|15431.2|15470.2|15460.2|15439.2|15429.2|2635
1602210900000|2020-10-09 02:35:00|15440.2|15430.2|15446.2|15436.2|15446.2|15436.2|15432.2|15422.2|1227
1602211200000|2020-10-09 02:40:00|15447.2|15437.2|15444.2|15434.2|15456.2|15446.2|15440.2|15430.2|1568
1602211500000|2020-10-09 02:45:00|15443.2|15433.2|15433.2|15423.2|15444.2|15434.2|15424.2|15414.2|1935
1602211800000|2020-10-09 02:50:00|15435.2|15425.2|15442.2|15432.2|15454.2|15444.2|15433.2|15423.2|1430
1602212100000|2020-10-09 02:55:00|15443.2|15433.2|15473.2|15463.2|15473.2|15463.2|15443.2|15433.2|1799
1602212400000|2020-10-09 03:00:00|15475.2|15465.2|15479.2|15469.2|15484.2|15474.2|15465.2|15455.2|2718
1602212700000|2020-10-09 03:05:00|15481.2|15471.2|15479.2|15469.2|15486.2|15476.2|15476.2|15466.2|1910
1602213000000|2020-10-09 03:10:00|15481.2|15471.2|15480.2|15470.2|15489.2|15479.2|15475.2|15465.2|1736
1602213300000|2020-10-09 03:15:00|15479.2|15469.2|15486.2|15476.2|15486.2|15476.2|15477.2|15467.2|1490
1602213600000|2020-10-09 03:20:00|15487.2|15477.2|15495.2|15485.2|15499.2|15489.2|15486.2|15476.2|2257
1602213900000|2020-10-09 03:25:00|15496.2|15486.2|15487.2|15477.2|15496.2|15486.2|15484.2|15474.2|1301
1602214200000|2020-10-09 03:30:00|15488.2|15478.2|15487.2|15477.2|15491.2|15481.2|15481.2|15471.2|514
1602214500000|2020-10-09 03:35:00|15486.2|15476.2|15492.2|15482.2|15494.2|15484.2|15485.2|15475.2|614
1602214800000|2020-10-09 03:40:00|15493.2|15483.2|15494.2|15484.2|15496.2|15486.2|15492.2|15482.2|622
1602215100000|2020-10-09 03:45:00|15495.2|15485.2|15491.2|15481.2|15496.2|15486.2|15490.2|15480.2|395
1602215400000|2020-10-09 03:50:00|15489.2|15479.2|15490.2|15480.2|15492.2|15482.2|15489.2|15479.2|174
1602215700000|2020-10-09 03:55:00|15489.2|15479.2|15486.2|15476.2|15490.2|15480.2|15485.2|15475.2|230
1602216000000|2020-10-09 04:00:00|15488.2|15478.2|15481.2|15471.2|15488.2|15478.2|15477.2|15467.2|288
1602216300000|2020-10-09 04:05:00|15480.2|15470.2|15486.2|15476.2|15488.2|15478.2|15478.2|15468.2|201
1602216600000|2020-10-09 04:10:00|15484.2|15474.2|15485.2|15475.2|15489.2|15479.2|15483.2|15473.2|161
1602216900000|2020-10-09 04:15:00|15484.2|15474.2|15485.2|15475.2|15486.2|15476.2|15482.2|15472.2|96
1602217200000|2020-10-09 04:20:00|15483.2|15473.2|15487.2|15477.2|15487.2|15477.2|15482.2|15472.2|92
1602217500000|2020-10-09 04:25:00|15486.2|15476.2|15484.2|15474.2|15489.2|15479.2|15483.2|15473.2|96
1602217800000|2020-10-09 04:30:00|15485.2|15475.2|15481.2|15471.2|15485.2|15475.2|15480.2|15470.2|118
1602218100000|2020-10-09 04:35:00|15482.2|15472.2|15485.2|15475.2|15485.2|15475.2|15482.2|15472.2|152
1602218400000|2020-10-09 04:40:00|15486.2|15476.2|15484.2|15474.2|15486.2|15476.2|15483.2|15473.2|73
1602218700000|2020-10-09 04:45:00|15483.2|15473.2|15486.2|15476.2|15488.2|15478.2|15482.2|15472.2|396
1602219000000|2020-10-09 04:50:00|15487.2|15477.2|15482.2|15472.2|15487.2|15477.2|15480.2|15470.2|137
1602219300000|2020-10-09 04:55:00|15483.2|15473.2|15483.2|15473.2|15493.2|15483.2|15477.2|15467.2|331
1602219600000|2020-10-09 05:00:00|15484.2|15474.2|15440.2|15430.2|15484.2|15474.2|15432.2|15422.2|3331
1602219900000|2020-10-09 05:05:00|15441.2|15431.2|15433.2|15423.2|15444.2|15434.2|15419.2|15409.2|2304
1602220200000|2020-10-09 05:10:00|15431.2|15421.2|15426.2|15416.2|15436.2|15426.2|15417.2|15407.2|2275
1602220500000|2020-10-09 05:15:00|15424.2|15414.2|15420.2|15410.2|15426.2|15416.2|15408.2|15398.2|2256
1602220800000|2020-10-09 05:20:00|15418.2|15408.2|15428.2|15418.2|15435.2|15425.2|15415.2|15405.2|2291
1602221100000|2020-10-09 05:25:00|15427.2|15417.2|15430.2|15420.2|15436.2|15426.2|15423.2|15413.2|2217
1602221400000|2020-10-09 05:30:00|15431.2|15421.2|15424.2|15414.2|15437.2|15427.2|15414.2|15404.2|2371
1602221700000|2020-10-09 05:35:00|15425.2|15415.2|15426.2|15416.2|15431.2|15421.2|15420.2|15410.2|1313
1602222000000|2020-10-09 05:40:00|15427.2|15417.2|15417.2|15407.2|15430.2|15420.2|15416.2|15406.2|1503
1602222300000|2020-10-09 05:45:00|15416.2|15406.2|15427.2|15417.2|15429.2|15419.2|15415.2|15405.2|1448
1602222600000|2020-10-09 05:50:00|15426.2|15416.2|15423.2|15413.2|15434.2|15424.2|15422.2|15412.2|1482
1602222900000|2020-10-09 05:55:00|15425.2|15415.2|15426.2|15416.2|15431.2|15421.2|15422.2|15412.2|1373
1602223200000|2020-10-09 06:00:00|15425.2|15415.2|15421.2|15411.2|15427.2|15417.2|15409.2|15399.2|2836
1602223500000|2020-10-09 06:05:00|15420.2|15410.2|15418.2|15408.2|15425.2|15415.2|15412.2|15402.2|2267
1602223800000|2020-10-09 06:10:00|15416.2|15406.2|15412.2|15402.2|15417.2|15407.2|15404.2|15394.2|2603
1602224100000|2020-10-09 06:15:00|15411.2|15401.2|15417.2|15407.2|15424.2|15414.2|15409.2|15399.2|2301
1602224400000|2020-10-09 06:20:00|15418.2|15408.2|15420.2|15410.2|15424.2|15414.2|15411.2|15401.2|1905
1602224700000|2020-10-09 06:25:00|15421.2|15411.2|15402.2|15392.2|15421.2|15411.2|15393.2|15383.2|2782
1602225000000|2020-10-09 06:30:00|15399.2|15389.2|15394.2|15384.2|15410.2|15400.2|15388.2|15378.2|3776
1602225300000|2020-10-09 06:35:00|15392.2|15382.2|15389.2|15379.2|15397.2|15387.2|15385.2|15375.2|2805
1602225600000|2020-10-09 06:40:00|15388.2|15378.2|15371.2|15361.2|15392.2|15382.2|15369.2|15359.2|4963
1602225900000|2020-10-09 06:45:00|15372.2|15362.2|15365.2|15355.2|15372.2|15362.2|15360.2|15350.2|4383
1602226200000|2020-10-09 06:50:00|15366.2|15356.2|15373.2|15363.2|15376.2|15366.2|15359.2|15349.2|5132
1602226500000|2020-10-09 06:55:00|15374.2|15364.2|15364.2|15354.2|15386.2|15376.2|15364.2|15354.2|7543
1602226800000|2020-10-09 07:00:00|15366.2|15356.2|15371.2|15359.2|15374.2|15363.2|15359.2|15348.2|2955
1602227100000|2020-10-09 07:05:00|15370.2|15358.2|15385.2|15373.2|15388.2|15377.2|15370.2|15358.2|1547
1602227400000|2020-10-09 07:10:00|15386.2|15374.2|15382.2|15370.2|15389.2|15377.2|15381.2|15369.2|711
1602227700000|2020-10-09 07:15:00|15383.2|15371.2|15387.2|15375.2|15387.2|15376.2|15380.2|15369.2|352
1602228000000|2020-10-09 07:20:00|15386.2|15376.2|15392.2|15380.2|15392.2|15381.2|15385.2|15373.2|441
1602228300000|2020-10-09 07:25:00|15393.2|15381.2|15398.2|15386.2|15399.2|15388.2|15391.2|15380.2|510
1602228600000|2020-10-09 07:30:00|15399.2|15387.2|15398.2|15386.2|15402.2|15390.2|15393.2|15382.2|776
1602228900000|2020-10-09 07:35:00|15399.2|15387.2|15397.2|15386.2|15399.2|15388.2|15393.2|15381.2|407
1602229200000|2020-10-09 07:40:00|15398.2|15385.2|15400.2|15389.2|15403.2|15392.2|15397.2|15385.2|373
1602229500000|2020-10-09 07:45:00|15401.2|15388.2|15402.2|15390.2|15404.2|15392.2|15398.2|15387.2|458
1602229800000|2020-10-09 07:50:00|15401.2|15391.2|15402.2|15390.2|15403.2|15392.2|15393.2|15382.2|569
1602230100000|2020-10-09 07:55:00|15401.2|15391.2|15401.2|15389.2|15406.2|15395.2|15399.2|15388.2|708
1602230400000|2020-10-09 08:00:00|15400.2|15388.2|15402.2|15391.2|15405.2|15394.2|15398.2|15387.2|254
1602230700000|2020-10-09 08:05:00|15401.2|15390.2|15388.2|15376.2|15405.2|15394.2|15388.2|15376.2|1240
1602231000000|2020-10-09 08:10:00|15387.2|15372.2|15392.2|15380.2|15394.2|15383.2|15383.2|15371.2|440
1602231300000|2020-10-09 08:15:00|15391.2|15381.2|15397.2|15386.2|15398.2|15386.2|15388.2|15377.2|382
1602231600000|2020-10-09 08:20:00|15398.2|15385.2|15403.2|15392.2|15404.2|15393.2|15392.2|15380.2|551
1602231900000|2020-10-09 08:25:00|15404.2|15393.2|15404.2|15391.2|15407.2|15396.2|15402.2|15391.2|651
1602232200000|2020-10-09 08:30:00|15409.8|15385.8|15405.6|15381.6|15413|15389|15405.6|15381.6|0
1602232500000|2020-10-09 08:35:00|15405.2|15381.2|15402.4|15378.4|15405.2|15381.2|15402|15378|160
1602232800000|2020-10-09 08:40:00|15402|15378|15405.2|15381.2|15405.2|15381.2|15398.7|15374.7|0
1602233100000|2020-10-09 08:45:00|15404.8|15380.8|15408.9|15384.9|15409.3|15385.3|15404.8|15380.8|0
1602233400000|2020-10-09 08:50:00|15408.6|15384.6|15415|15391|15417.8|15393.8|15406.1|15382.1|0
1602233700000|2020-10-09 08:55:00|15417.4|15393.4|15402.2|15378.2|15421.4|15397.4|15402.2|15378.2|0
1602234000000|2020-10-09 09:00:00|15410.2|15398.2|15403.2|15391.2|15410.2|15398.2|15401.2|15390.2|246
1602234300000|2020-10-09 09:05:00|15402.2|15392.2|15408.2|15396.2|15408.2|15397.2|15401.2|15389.2|138
1602234600000|2020-10-09 09:10:00|15407.2|15395.2|15404.2|15392.2|15408.2|15397.2|15403.2|15392.2|101
1602234900000|2020-10-09 09:15:00|15403.2|15393.2|15410.2|15398.2|15411.2|15400.2|15402.2|15390.2|359
1602235200000|2020-10-09 09:20:00|15409.2|15399.2|15410.2|15398.2|15412.2|15400.2|15407.2|15396.2|156
1602235500000|2020-10-09 09:25:00|15409.2|15399.2|15410.2|15398.2|15414.2|15402.2|15408.2|15397.2|182
1602235800000|2020-10-09 09:30:00|15409.2|15399.2|15408.2|15397.2|15412.2|15401.2|15407.2|15396.2|217
1602236100000|2020-10-09 09:35:00|15409.2|15398.2|15415.2|15404.2|15417.2|15406.2|15406.2|15394.2|653
1602236400000|2020-10-09 09:40:00|15414.2|15403.2|15420.2|15409.2|15423.2|15412.2|15414.2|15403.2|230
1602236700000|2020-10-09 09:45:00|15421.2|15410.2|15418.2|15407.2|15421.2|15410.2|15417.2|15406.2|126
1602237000000|2020-10-09 09:50:00|15417.2|15406.2|15418.2|15407.2|15420.2|15408.2|15417.2|15406.2|51
1602237300000|2020-10-09 09:55:00|15419.2|15408.2|15414.2|15402.2|15420.2|15408.2|15413.2|15402.2|60
1602237600000|2020-10-09 10:00:00|15413.2|15403.2|15413.2|15401.2|15413.2|15403.2|15411.2|15400.2|97
1602237900000|2020-10-09 10:05:00|15412.2|15402.2|15414.2|15403.2|15416.2|15405.2|15412.2|15401.2|166
1602238200000|2020-10-09 10:10:00|15415.2|15402.2|15419.2|15408.2|15420.2|15408.2|15415.2|15402.2|132
1602238500000|2020-10-09 10:15:00|15418.2|15407.2|15418.2|15407.2|15420.2|15409.2|15418.2|15406.2|78
1602238800000|2020-10-09 10:20:00|15417.2|15406.2|15413.2|15401.2|15417.2|15407.2|15412.2|15400.2|61
1602239100000|2020-10-09 10:25:00|15412.2|15400.2|15412.2|15401.2|15413.2|15401.2|15410.2|15399.2|45
1602239400000|2020-10-09 10:30:00|15413.2|15402.2|15413.2|15402.2|15414.2|15403.2|15412.2|15400.2|38
1602239700000|2020-10-09 10:35:00|15414.2|15403.2|15420.2|15408.2|15420.2|15409.2|15414.2|15402.2|123
1602240000000|2020-10-09 10:40:00|15419.2|15409.2|15418.2|15406.2|15420.2|15409.2|15417.2|15405.2|193
1602240300000|2020-10-09 10:45:00|15419.2|15407.2|15412.2|15401.2|15419.2|15408.2|15412.2|15401.2|174
1602240600000|2020-10-09 10:50:00|15411.2|15400.2|15409.2|15398.2|15412.2|15401.2|15406.2|15395.2|239
1602240900000|2020-10-09 10:55:00|15410.2|15399.2|15412.2|15400.2|15413.2|15402.2|15410.2|15398.2|171
1602241200000|2020-10-09 11:00:00|15411.2|15401.2|15418.2|15407.2|15419.2|15407.2|15410.2|15399.2|217
1602241500000|2020-10-09 11:05:00|15420.2|15406.2|15427.2|15415.2|15427.2|15416.2|15419.2|15406.2|238
1602241800000|2020-10-09 11:10:00|15426.2|15416.2|15427.2|15416.2|15428.2|15417.2|15425.2|15414.2|152
1602242100000|2020-10-09 11:15:00|15426.2|15415.2|15431.2|15420.2|15431.2|15420.2|15426.2|15415.2|259
1602242400000|2020-10-09 11:20:00|15432.2|15421.2|15438.2|15427.2|15438.2|15427.2|15432.2|15421.2|209
1602242700000|2020-10-09 11:25:00|15439.2|15428.2|15436.2|15425.2|15439.2|15428.2|15436.2|15425.2|240
1602243000000|2020-10-09 11:30:00|15437.2|15426.2|15439.2|15428.2|15440.2|15429.2|15436.2|15425.2|217
1602243300000|2020-10-09 11:35:00|15438.2|15427.2|15438.2|15427.2|15440.2|15429.2|15436.2|15425.2|257
1602243600000|2020-10-09 11:40:00|15437.2|15426.2|15437.2|15426.2|15438.2|15426.2|15436.2|15425.2|118
1602243900000|2020-10-09 11:45:00|15438.2|15427.2|15437.2|15426.2|15439.2|15428.2|15437.2|15426.2|138
1602244200000|2020-10-09 11:50:00|15438.2|15427.2|15441.2|15430.2|15442.2|15431.2|15437.2|15426.2|148
1602244500000|2020-10-09 11:55:00|15442.2|15432.2|15442.2|15431.2|15443.2|15432.2|15439.2|15428.2|195
1602244800000|2020-10-09 12:00:00|15443.2|15430.2|15441.2|15430.2|15447.2|15436.2|15440.2|15429.2|306
1602245100000|2020-10-09 12:05:00|15440.2|15429.2|15440.2|15429.2|15444.2|15433.2|15439.2|15428.2|208
1602245400000|2020-10-09 12:10:00|15439.2|15428.2|15440.2|15429.2|15442.2|15431.2|15439.2|15427.2|119
1602245700000|2020-10-09 12:15:00|15441.2|15430.2|15442.2|15430.2|15442.2|15431.2|15441.2|15429.2|192
1602246000000|2020-10-09 12:20:00|15441.2|15431.2|15441.2|15430.2|15441.2|15431.2|15439.2|15428.2|125
1602246300000|2020-10-09 12:25:00|15442.2|15429.2|15444.2|15432.2|15445.2|15433.2|15440.2|15428.2|477
1602246600000|2020-10-09 12:30:00|15443.2|15433.2|15442.2|15430.2|15444.2|15433.2|15441.2|15429.2|54
1602246900000|2020-10-09 12:35:00|15441.2|15429.2|15438.2|15426.2|15442.2|15429.2|15436.2|15425.2|61
1602247200000|2020-10-09 12:40:00|15439.2|15427.2|15437.2|15425.2|15439.2|15427.2|15436.2|15425.2|82
1602247500000|2020-10-09 12:45:00|15436.2|15426.2|15444.2|15432.2|15445.2|15434.2|15436.2|15425.2|113
1602247800000|2020-10-09 12:50:00|15443.2|15433.2|15452.2|15441.2|15454.2|15443.2|15443.2|15432.2|233
1602248100000|2020-10-09 12:55:00|15451.2|15440.2|15451.2|15439.2|15452.2|15441.2|15449.2|15438.2|144
1602248400000|2020-10-09 13:00:00|15450.2|15440.2|15448.2|15436.2|15451.2|15440.2|15447.2|15435.2|97
1602248700000|2020-10-09 13:05:00|15447.2|15435.2|15445.2|15434.2|15448.2|15435.2|15444.2|15432.2|83
1602249000000|2020-10-09 13:10:00|15444.2|15433.2|15445.2|15433.2|15446.2|15435.2|15444.2|15433.2|64
1602249300000|2020-10-09 13:15:00|15444.2|15432.2|15444.2|15433.2|15445.2|15434.2|15443.2|15431.2|91
1602249600000|2020-10-09 13:20:00|15443.2|15432.2|15441.2|15429.2|15443.2|15433.2|15440.2|15428.2|176
1602249900000|2020-10-09 13:25:00|15440.2|15430.2|15440.2|15428.2|15440.2|15430.2|15438.2|15427.2|83
1602250200000|2020-10-09 13:30:00|15441.2|15429.2|15444.2|15432.2|15451.2|15439.2|15440.2|15429.2|278
1602250500000|2020-10-09 13:35:00|15443.2|15431.2|15439.2|15427.2|15445.2|15433.2|15435.2|15423.2|257
1602250800000|2020-10-09 13:40:00|15438.2|15428.2|15431.2|15419.2|15439.2|15428.2|15429.2|15418.2|293
1602251100000|2020-10-09 13:45:00|15430.2|15420.2|15439.2|15428.2|15439.2|15428.2|15426.2|15415.2|470
1602251400000|2020-10-09 13:50:00|15438.2|15427.2|15443.2|15431.2|15447.2|15436.2|15436.2|15424.2|238
1602251700000|2020-10-09 13:55:00|15444.2|15432.2|15453.2|15441.2|15454.2|15443.2|15443.2|15432.2|243
1602252000000|2020-10-09 14:00:00|15452.2|15442.2|15454.2|15443.2|15459.2|15448.2|15449.2|15438.2|233
1602252300000|2020-10-09 14:05:00|15453.2|15442.2|15454.2|15442.2|15456.2|15445.2|15449.2|15438.2|225
1602252600000|2020-10-09 14:10:00|15453.2|15441.2|15455.2|15444.2|15459.2|15447.2|15451.2|15439.2|280
1602252900000|2020-10-09 14:15:00|15456.2|15445.2|15453.2|15441.2|15459.2|15448.2|15452.2|15441.2|162
1602253200000|2020-10-09 14:20:00|15454.2|15442.2|15456.2|15445.2|15457.2|15446.2|15450.2|15438.2|116
1602253500000|2020-10-09 14:25:00|15457.2|15444.2|15460.2|15449.2|15463.2|15452.2|15454.2|15443.2|378
1602253800000|2020-10-09 14:30:00|15461.2|15450.2|15468.2|15457.2|15468.2|15457.2|15458.2|15447.2|432
1602254100000|2020-10-09 14:35:00|15469.2|15458.2|15469.2|15457.2|15471.2|15460.2|15468.2|15457.2|374
1602254400000|2020-10-09 14:40:00|15468.2|15458.2|15466.2|15455.2|15469.2|15458.2|15463.2|15452.2|83
1602254700000|2020-10-09 14:45:00|15467.2|15454.2|15469.2|15457.2|15472.2|15461.2|15467.2|15454.2|180
1602255000000|2020-10-09 14:50:00|15468.2|15456.2|15465.2|15454.2|15468.2|15456.2|15463.2|15452.2|130
1602255300000|2020-10-09 14:55:00|15464.2|15453.2|15468.2|15456.2|15468.2|15457.2|15463.2|15452.2|141
1602255600000|2020-10-09 15:00:00|15467.2|15457.2|15472.2|15461.2|15472.2|15461.2|15466.2|15455.2|123
1602255900000|2020-10-09 15:05:00|15473.2|15462.2|15477.2|15465.2|15477.2|15466.2|15472.2|15461.2|232
1602256200000|2020-10-09 15:10:00|15478.2|15466.2|15481.2|15469.2|15483.2|15472.2|15477.2|15466.2|598
1602256500000|2020-10-09 15:15:00|15480.2|15468.2|15482.2|15470.2|15482.2|15470.2|15479.2|15468.2|295
1602256800000|2020-10-09 15:20:00|15481.2|15471.2|15479.2|15468.2|15482.2|15471.2|15477.2|15466.2|183
1602257100000|2020-10-09 15:25:00|15478.2|15467.2|15481.2|15469.2|15482.2|15471.2|15478.2|15467.2|124
1602257400000|2020-10-09 15:30:00|15480.2|15468.2|15481.2|15469.2|15483.2|15472.2|15477.2|15466.2|149
1602257700000|2020-10-09 15:35:00|15482.2|15470.2|15485.2|15474.2|15487.2|15476.2|15482.2|15470.2|156
1602258000000|2020-10-09 15:40:00|15484.2|15473.2|15480.2|15468.2|15486.2|15474.2|15476.2|15465.2|396
1602258300000|2020-10-09 15:45:00|15481.2|15469.2|15490.2|15479.2|15491.2|15479.2|15481.2|15469.2|168
1602258600000|2020-10-09 15:50:00|15491.2|15480.2|15490.2|15478.2|15493.2|15482.2|15483.2|15470.2|338
1602258900000|2020-10-09 15:55:00|15491.2|15479.2|15496.2|15484.2|15496.2|15484.2|15488.2|15477.2|151
1602259200000|2020-10-09 16:00:00|15497.2|15485.2|15494.2|15483.2|15499.2|15488.2|15493.2|15482.2|178
1602259500000|2020-10-09 16:05:00|15495.2|15484.2|15494.2|15482.2|15496.2|15485.2|15493.2|15482.2|99
1602259800000|2020-10-09 16:10:00|15493.2|15483.2|15490.2|15478.2|15496.2|15484.2|15487.2|15476.2|203
1602260100000|2020-10-09 16:15:00|15489.2|15477.2|15488.2|15476.2|15491.2|15480.2|15487.2|15476.2|33
1602260400000|2020-10-09 16:20:00|15487.2|15477.2|15492.2|15481.2|15493.2|15482.2|15487.2|15476.2|49
1602260700000|2020-10-09 16:25:00|15493.2|15483.2|15486.2|15474.2|15494.2|15483.2|15477.2|15465.2|367
1602261000000|2020-10-09 16:30:00|15485.2|15475.2|15485.2|15474.2|15486.2|15475.2|15480.2|15469.2|118
1602261300000|2020-10-09 16:35:00|15486.2|15475.2|15488.2|15476.2|15488.2|15477.2|15484.2|15473.2|114
1602261600000|2020-10-09 16:40:00|15489.2|15477.2|15486.2|15474.2|15490.2|15478.2|15482.2|15471.2|90
1602261900000|2020-10-09 16:45:00|15487.2|15473.2|15483.2|15471.2|15487.2|15475.2|15481.2|15470.2|134
1602262200000|2020-10-09 16:50:00|15482.2|15472.2|15485.2|15473.2|15485.2|15474.2|15480.2|15469.2|107
1602262500000|2020-10-09 16:55:00|15484.2|15474.2|15484.2|15472.2|15487.2|15475.2|15482.2|15471.2|40
1602262800000|2020-10-09 17:00:00|15483.2|15473.2|15486.2|15474.2|15487.2|15476.2|15482.2|15471.2|48
1602263100000|2020-10-09 17:05:00|15485.2|15473.2|15488.2|15476.2|15488.2|15477.2|15484.2|15473.2|39
1602263400000|2020-10-09 17:10:00|15487.2|15477.2|15485.2|15473.2|15488.2|15477.2|15484.2|15473.2|53
1602263700000|2020-10-09 17:15:00|15486.2|15474.2|15484.2|15472.2|15486.2|15475.2|15482.2|15471.2|30
1602264000000|2020-10-09 17:20:00|15483.2|15471.2|15480.2|15468.2|15484.2|15471.2|15479.2|15468.2|34
1602264300000|2020-10-09 17:25:00|15479.2|15469.2|15480.2|15468.2|15481.2|15470.2|15477.2|15466.2|49
1602264600000|2020-10-09 17:30:00|15481.2|15469.2|15482.2|15471.2|15482.2|15471.2|15478.2|15467.2|173
1602264900000|2020-10-09 17:35:00|15483.2|15472.2|15486.2|15474.2|15488.2|15477.2|15483.2|15472.2|224
1602265200000|2020-10-09 17:40:00|15485.2|15473.2|15485.2|15474.2|15487.2|15476.2|15485.2|15473.2|29
1602265500000|2020-10-09 17:45:00|15486.2|15475.2|15487.2|15475.2|15487.2|15475.2|15485.2|15474.2|6
1602265800000|2020-10-09 17:50:00|15486.2|15476.2|15484.2|15472.2|15487.2|15476.2|15483.2|15472.2|15
1602266100000|2020-10-09 17:55:00|15485.2|15473.2|15486.2|15474.2|15486.2|15474.2|15483.2|15472.2|13
1602266400000|2020-10-09 18:00:00|15485.2|15475.2|15485.2|15474.2|15487.2|15475.2|15484.2|15473.2|24
1602266700000|2020-10-09 18:05:00|15486.2|15473.2|15485.2|15473.2|15486.2|15474.2|15483.2|15472.2|26
1602267000000|2020-10-09 18:10:00|15486.2|15474.2|15485.2|15473.2|15486.2|15475.2|15482.2|15470.2|21
1602267300000|2020-10-09 18:15:00|15484.2|15474.2|15482.2|15471.2|15485.2|15474.2|15481.2|15470.2|58
1602267600000|2020-10-09 18:20:00|15481.2|15470.2|15478.2|15467.2|15482.2|15471.2|15478.2|15467.2|21
1602267900000|2020-10-09 18:25:00|15477.2|15466.2|15477.2|15465.2|15481.2|15470.2|15475.2|15464.2|61
1602268200000|2020-10-09 18:30:00|15476.2|15466.2|15479.2|15467.2|15479.2|15468.2|15476.2|15464.2|36
1602268500000|2020-10-09 18:35:00|15478.2|15468.2|15475.2|15464.2|15480.2|15469.2|15470.2|15457.2|237
1602268800000|2020-10-09 18:40:00|15476.2|15463.2|15482.7|15472.7|15484.2|15473.2|15470.2|15459.2|234
1602269100000|2020-10-09 18:45:00|15482.2|15472.2|15480.2|15470.2|15482.2|15472.2|15479.7|15469.7|46
1602269400000|2020-10-09 18:50:00|15479.7|15469.7|15475.7|15465.7|15479.7|15469.7|15473.7|15463.7|254
1602269700000|2020-10-09 18:55:00|15475.2|15465.2|15469.7|15459.7|15475.7|15465.7|15468.7|15458.7|151
1602270000000|2020-10-09 19:00:00|15468.7|15458.7|15469.2|15459.2|15473.2|15463.2|15467.7|15457.7|66
1602270300000|2020-10-09 19:05:00|15468.2|15458.2|15469.2|15459.2|15469.2|15459.2|15465.7|15455.7|60
1602270600000|2020-10-09 19:10:00|15468.7|15458.7|15474.2|15464.2|15474.2|15464.2|15468.7|15458.7|89
1602270900000|2020-10-09 19:15:00|15475.2|15465.2|15473.2|15463.2|15475.7|15465.7|15472.2|15462.2|39
1602271200000|2020-10-09 19:20:00|15473.7|15463.7|15471.7|15461.7|15474.7|15464.7|15471.7|15461.7|75
1602271500000|2020-10-09 19:25:00|15470.7|15460.7|15471.7|15461.7|15473.7|15463.7|15470.7|15460.7|128
1602271800000|2020-10-09 19:30:00|15470.7|15460.7|15470.2|15460.2|15471.7|15461.7|15466.7|15456.7|192
1602272100000|2020-10-09 19:35:00|15470.7|15460.7|15466.7|15456.7|15470.7|15460.7|15465.7|15455.7|58
1602272400000|2020-10-09 19:40:00|15466.2|15456.2|15467.7|15457.7|15469.2|15459.2|15466.2|15456.2|57
1602272700000|2020-10-09 19:45:00|15466.7|15456.7|15466.7|15456.7|15469.2|15459.2|15466.7|15456.7|195
1602273000000|2020-10-09 19:50:00|15468.2|15458.2|15463.2|15453.2|15469.7|15459.7|15461.7|15451.7|199
1602273300000|2020-10-09 19:55:00|15462.7|15452.7|15467.7|15457.7|15467.7|15457.7|15460.7|15450.7|232
1602273600000|2020-10-09 20:00:00|15466.7|15456.7|15465.7|15455.7|15468.2|15458.2|15464.7|15454.7|180
1602273900000|2020-10-09 20:05:00|15465.2|15455.2|15469.2|15459.2|15469.7|15459.7|15463.7|15453.7|150
1602274200000|2020-10-09 20:10:00|15468.7|15458.7|15468.2|15458.2|15470.2|15460.2|15467.2|15457.2|58
1602274500000|2020-10-09 20:15:00|15475.9|15451.9|15474.2|15450.2|15476.4|15452.4|15474.2|15450.2|11
1602274800000|2020-10-09 20:20:00|15473.9|15449.9|15474.7|15450.7|15474.7|15450.7|15473.9|15449.9|2
1602275100000|2020-10-09 20:25:00|15474.2|15450.2|15475.2|15451.2|15476.6|15452.6|15473.9|15449.9|7
1602275400000|2020-10-09 20:30:00|15478.4|15454.4|15482.6|15458.6|15489.3|15465.3|15475.9|15451.9|39
1602275700000|2020-10-09 20:35:00|15481.8|15457.8|15481.4|15457.4|15486|15462|15481.1|15457.1|20
1602276000000|2020-10-09 20:40:00|15480.5|15456.5|15483.1|15459.1|15483.9|15459.9|15479.7|15455.7|13
1602276300000|2020-10-09 20:45:00|15482.2|15458.2|15478.9|15454.9|15482.2|15458.2|15478|15454|201
1602276600000|2020-10-09 20:50:00|15478|15454|15480.5|15456.5|15480.5|15456.5|15477.2|15453.2|29
1602276900000|2020-10-09 20:55:00|15479.7|15455.7|15485.6|15461.6|15496.4|15472.4|15479.7|15455.7|49
1602453600000|2020-10-11 22:00:00|15447.7|15423.7|15453.1|15429.1|15453.1|15429.1|15445.7|15421.7|0
1602453900000|2020-10-11 22:05:00|15453.5|15429.5|15471.2|15447.2|15480|15456|15453.5|15429.5|0
1602454200000|2020-10-11 22:10:00|15471.7|15447.7|15466.6|15442.6|15478.7|15454.7|15465.6|15441.6|0
1602454500000|2020-10-11 22:15:00|15467|15443|15474.4|15450.4|15477.5|15453.5|15465.7|15441.7|0
1602454800000|2020-10-11 22:20:00|15475.2|15451.2|15476|15452|15476.9|15452.9|15472.7|15448.7|0
1602455100000|2020-10-11 22:25:00|15476.9|15452.9|15478.2|15454.2|15479.1|15455.1|15475.2|15451.2|0
1602455400000|2020-10-11 22:30:00|15479.1|15455.1|15473.6|15449.6|15479.1|15455.1|15471.5|15447.5|0
1602455700000|2020-10-11 22:35:00|15474|15450|15474|15450|15475.3|15451.3|15471.5|15447.5|0
1602456000000|2020-10-11 22:40:00|15473.2|15449.2|15476.5|15452.5|15477.4|15453.4|15473.2|15449.2|0
1602456300000|2020-10-11 22:45:00|15475.7|15451.7|15474.9|15450.9|15476.5|15452.5|15472.4|15448.4|0
1602456600000|2020-10-11 22:50:00|15474.4|15450.4|15470.3|15446.3|15474.9|15450.9|15469.9|15445.9|0
1602456900000|2020-10-11 22:55:00|15470.7|15446.7|15471.7|15447.7|15472.6|15448.6|15469.9|15445.9|0
1602457200000|2020-10-11 23:00:00|15472.1|15448.1|15471.9|15447.9|15475.8|15451.8|15471.1|15447.1|0
1602457500000|2020-10-11 23:05:00|15471.5|15447.5|15469.9|15445.9|15473.2|15449.2|15469.9|15445.9|0
1602457800000|2020-10-11 23:10:00|15470.3|15446.3|15468.6|15444.6|15470.7|15446.7|15463.2|15439.2|0
1602458100000|2020-10-11 23:15:00|15468.1|15444.1|15463.6|15439.6|15470.2|15446.2|15463.2|15439.2|0
1602458400000|2020-10-11 23:20:00|15463.2|15439.2|15465.8|15441.8|15467.5|15443.5|15458.3|15434.3|0
1602458700000|2020-10-11 23:25:00|15466.6|15442.6|15461.7|15437.7|15466.6|15442.6|15460.9|15436.9|0
1602459000000|2020-10-11 23:30:00|15462.6|15438.6|15460.1|15436.1|15465.1|15441.1|15458.4|15434.4|0
1602459300000|2020-10-11 23:35:00|15459.2|15435.2|15466.1|15442.1|15466.1|15442.1|15459.2|15435.2|0
1602459600000|2020-10-11 23:40:00|15466.5|15442.5|15466.1|15442.1|15467.8|15443.8|15466.1|15442.1|0
1602459900000|2020-10-11 23:45:00|15466.9|15442.9|15475.3|15451.3|15482.8|15458.8|15466.1|15442.1|0
1602460200000|2020-10-11 23:50:00|15476.1|15452.1|15471.5|15447.5|15476.1|15452.1|15470.3|15446.3|0
1602460500000|2020-10-11 23:55:00|15471.1|15447.1|15471.1|15447.1|15472.8|15448.8|15470.3|15446.3|0
1602460800000|2020-10-12 00:00:00|15472|15448|15467.8|15443.8|15472|15448|15461.9|15437.9|0
1602461100000|2020-10-12 00:05:00|15466.9|15442.9|15459.4|15435.4|15466.9|15442.9|15451.1|15427.1|0
1602461400000|2020-10-12 00:10:00|15458.9|15434.9|15461|15437|15461.9|15437.9|15458.5|15434.5|0
1602461700000|2020-10-12 00:15:00|15460.6|15436.6|15459.4|15435.4|15461|15437|15450.5|15426.5|0
1602462000000|2020-10-12 00:20:00|15459.6|15435.6|15465.4|15441.4|15467.8|15443.8|15459.2|15435.2|0
1602462300000|2020-10-12 00:25:00|15465.2|15441.2|15465.9|15441.9|15469.5|15445.5|15465|15441|0
1602462600000|2020-10-12 00:30:00|15465.6|15441.6|15473.9|15449.9|15475.2|15451.2|15462.6|15438.6|0
1602462900000|2020-10-12 00:35:00|15473.5|15449.5|15469.5|15445.5|15473.9|15449.9|15466.7|15442.7|0
1602463200000|2020-10-12 00:40:00|15469.9|15445.9|15466.7|15442.7|15472.7|15448.7|15466.7|15442.7|0
1602463500000|2020-10-12 00:45:00|15467.9|15443.9|15465.9|15441.9|15469.5|15445.5|15462.6|15438.6|0
1602463800000|2020-10-12 00:50:00|15466.1|15442.1|15461.4|15437.4|15467.1|15443.1|15461.2|15437.2|0
1602464100000|2020-10-12 00:55:00|15461|15437|15465.9|15441.9|15467|15443|15459|15435|0
1602464400000|2020-10-12 01:00:00|15465.4|15441.4|15464.8|15454.8|15493.8|15483.8|15456.8|15441.4|2721
1602464700000|2020-10-12 01:05:00|15461.8|15451.8|15466.8|15456.8|15477.8|15467.8|15456.8|15446.8|2009
1602465000000|2020-10-12 01:10:00|15469.8|15459.8|15467.8|15457.8|15479.8|15469.8|15465.8|15455.8|1081
1602465300000|2020-10-12 01:15:00|15471.8|15461.8|15469.8|15459.8|15482.8|15472.8|15459.8|15449.8|2293
1602465600000|2020-10-12 01:20:00|15470.8|15460.8|15477.8|15467.8|15478.8|15468.8|15463.8|15453.8|1038
1602465900000|2020-10-12 01:25:00|15476.8|15466.8|15471.8|15461.8|15483.8|15473.8|15467.8|15457.8|2267
1602466200000|2020-10-12 01:30:00|15469.8|15459.8|15562.8|15552.8|15562.8|15552.8|15466.8|15456.8|16019
1602466500000|2020-10-12 01:35:00|15561.8|15551.8|15640.8|15630.8|15641.8|15631.8|15561.8|15551.8|15083
1602466800000|2020-10-12 01:40:00|15643.8|15633.8|15650.8|15640.8|15659.8|15649.8|15638.8|15628.8|8433
1602467100000|2020-10-12 01:45:00|15652.8|15642.8|15682.8|15672.8|15688.8|15678.8|15632.8|15622.8|5937
1602467400000|2020-10-12 01:50:00|15684.8|15674.8|15697.8|15687.8|15704.8|15694.8|15673.8|15663.8|6258
1602467700000|2020-10-12 01:55:00|15698.8|15688.8|15731.8|15721.8|15736.8|15726.8|15693.8|15683.8|7089
1602468000000|2020-10-12 02:00:00|15732.8|15722.8|15740.8|15730.8|15754.8|15744.8|15723.8|15713.8|5360
1602468300000|2020-10-12 02:05:00|15742.8|15732.8|15739.8|15729.8|15751.8|15741.8|15733.8|15723.8|5052
1602468600000|2020-10-12 02:10:00|15740.8|15730.8|15734.8|15724.8|15744.8|15734.8|15731.8|15721.8|3579
1602468900000|2020-10-12 02:15:00|15735.8|15725.8|15730.8|15720.8|15737.8|15727.8|15726.8|15716.8|2735
1602469200000|2020-10-12 02:20:00|15729.8|15719.8|15718.8|15708.8|15733.8|15723.8|15716.8|15706.8|4637
1602469500000|2020-10-12 02:25:00|15717.8|15707.8|15744.8|15734.8|15747.8|15737.8|15717.8|15707.8|4037
1602469800000|2020-10-12 02:30:00|15743.8|15733.8|15779.8|15769.8|15791.8|15781.8|15743.8|15733.8|6137
1602470100000|2020-10-12 02:35:00|15780.8|15770.8|15753.8|15743.8|15780.8|15770.8|15738.8|15728.8|4178
1602470400000|2020-10-12 02:40:00|15751.8|15741.8|15752.8|15742.8|15765.8|15755.8|15745.8|15735.8|2591
1602470700000|2020-10-12 02:45:00|15754.8|15744.8|15756.8|15746.8|15762.8|15752.8|15748.8|15738.8|1641
1602471000000|2020-10-12 02:50:00|15754.8|15744.8|15759.8|15749.8|15761.8|15751.8|15741.8|15731.8|1740
1602471300000|2020-10-12 02:55:00|15760.8|15750.8|15769.8|15759.8|15773.8|15763.8|15749.8|15739.8|1688
1602471600000|2020-10-12 03:00:00|15771.8|15761.8|15772.8|15762.8|15777.8|15767.8|15762.8|15752.8|1879
1602471900000|2020-10-12 03:05:00|15773.8|15763.8|15776.8|15766.8|15781.8|15771.8|15763.8|15753.8|2157
1602472200000|2020-10-12 03:10:00|15777.8|15767.8|15766.8|15756.8|15782.8|15772.8|15764.8|15754.8|2195
1602472500000|2020-10-12 03:15:00|15765.8|15755.8|15774.8|15764.8|15780.8|15770.8|15762.8|15752.8|2320
1602472800000|2020-10-12 03:20:00|15773.8|15763.8|15784.8|15774.8|15794.8|15784.8|15771.8|15761.8|2970
1602473100000|2020-10-12 03:25:00|15785.8|15775.8|15808.8|15798.8|15816.8|15806.8|15782.8|15772.8|3792
1602473400000|2020-10-12 03:30:00|15809.8|15799.8|15827.8|15817.8|15830.8|15820.8|15806.8|15796.8|2662
1602473700000|2020-10-12 03:35:00|15828.8|15818.8|15824.8|15814.8|15834.8|15824.8|15824.8|15814.8|792
1602474000000|2020-10-12 03:40:00|15827.8|15817.8|15843.8|15833.8|15845.8|15835.8|15827.8|15817.8|1371
1602474300000|2020-10-12 03:45:00|15842.8|15832.8|15858.8|15848.8|15866.8|15856.8|15839.8|15829.8|2088
1602474600000|2020-10-12 03:50:00|15860.8|15850.8|15861.8|15851.8|15863.8|15853.8|15855.8|15845.8|871
1602474900000|2020-10-12 03:55:00|15862.8|15852.8|15866.8|15856.8|15871.8|15861.8|15859.8|15849.8|961
1602475200000|2020-10-12 04:00:00|15867.8|15857.8|15869.8|15859.8|15871.8|15861.8|15863.8|15853.8|620
1602475500000|2020-10-12 04:05:00|15868.8|15858.8|15867.8|15857.8|15870.8|15860.8|15857.8|15847.8|959
1602475800000|2020-10-12 04:10:00|15866.8|15856.8|15878.8|15868.8|15879.8|15869.8|15866.8|15856.8|755
1602476100000|2020-10-12 04:15:00|15877.8|15867.8|15869.8|15859.8|15878.8|15868.8|15867.8|15857.8|357
1602476400000|2020-10-12 04:20:00|15868.8|15858.8|15867.8|15857.8|15870.8|15860.8|15863.8|15853.8|548
1602476700000|2020-10-12 04:25:00|15868.8|15858.8|15855.8|15845.8|15869.8|15859.8|15853.8|15843.8|782
1602477000000|2020-10-12 04:30:00|15854.8|15844.8|15849.8|15839.8|15855.8|15845.8|15846.8|15836.8|1326
1602477300000|2020-10-12 04:35:00|15848.8|15838.8|15851.8|15841.8|15853.8|15843.8|15848.8|15838.8|437
1602477600000|2020-10-12 04:40:00|15852.8|15842.8|15850.8|15840.8|15854.8|15844.8|15849.8|15839.8|340
1602477900000|2020-10-12 04:45:00|15851.8|15841.8|15853.8|15843.8|15853.8|15843.8|15849.8|15839.8|587
1602478200000|2020-10-12 04:50:00|15852.8|15842.8|15848.8|15838.8|15853.8|15843.8|15847.8|15837.8|650
1602478500000|2020-10-12 04:55:00|15849.8|15839.8|15843.8|15833.8|15849.8|15839.8|15842.8|15832.8|857
1602478800000|2020-10-12 05:00:00|15844.8|15834.8|15852.8|15842.8|15856.8|15846.8|15813.8|15803.8|8859
1602479100000|2020-10-12 05:05:00|15853.8|15843.8|15864.8|15854.8|15864.8|15854.8|15847.8|15837.8|4198
1602479400000|2020-10-12 05:10:00|15865.8|15855.8|15874.8|15864.8|15876.8|15866.8|15861.8|15851.8|3408
1602479700000|2020-10-12 05:15:00|15873.8|15863.8|15885.8|15875.8|15887.8|15877.8|15869.8|15859.8|3312
1602480000000|2020-10-12 05:20:00|15886.8|15876.8|15899.8|15889.8|15900.8|15890.8|15880.8|15870.8|4446
1602480300000|2020-10-12 05:25:00|15897.8|15887.8|15859.8|15849.8|15913.8|15903.8|15858.8|15848.8|6452
1602480600000|2020-10-12 05:30:00|15857.8|15847.8|15842.8|15832.8|15859.8|15849.8|15816.8|15806.8|5608
1602480900000|2020-10-12 05:35:00|15840.8|15830.8|15854.8|15844.8|15865.8|15855.8|15830.8|15820.8|3055
1602481200000|2020-10-12 05:40:00|15855.8|15845.8|15828.8|15818.8|15858.8|15848.8|15824.8|15814.8|2522
1602481500000|2020-10-12 05:45:00|15827.8|15817.8|15851.8|15841.8|15851.8|15841.8|15823.8|15813.8|2789
1602481800000|2020-10-12 05:50:00|15852.8|15842.8|15855.8|15845.8|15861.8|15851.8|15847.8|15837.8|2301
1602482100000|2020-10-12 05:55:00|15854.8|15844.8|15859.8|15849.8|15863.8|15853.8|15845.8|15835.8|1566
1602482400000|2020-10-12 06:00:00|15860.8|15850.8|15854.8|15844.8|15861.8|15851.8|15841.8|15831.8|1429
1602482700000|2020-10-12 06:05:00|15852.8|15842.8|15859.8|15849.8|15872.8|15862.8|15852.8|15842.8|1540
1602483000000|2020-10-12 06:10:00|15860.8|15850.8|15852.8|15842.8|15869.8|15859.8|15846.8|15836.8|2182
1602483300000|2020-10-12 06:15:00|15854.8|15844.8|15841.8|15831.8|15862.8|15852.8|15838.8|15828.8|1299
1602483600000|2020-10-12 06:20:00|15842.8|15832.8|15822.8|15812.8|15850.8|15840.8|15820.8|15810.8|1935
1602483900000|2020-10-12 06:25:00|15821.8|15811.8|15828.8|15818.8|15832.8|15822.8|15810.8|15800.8|3197
1602484200000|2020-10-12 06:30:00|15827.8|15817.8|15840.8|15830.8|15841.8|15831.8|15821.8|15811.8|2589
1602484500000|2020-10-12 06:35:00|15839.8|15829.8|15847.8|15837.8|15852.8|15842.8|15836.8|15826.8|1591
1602484800000|2020-10-12 06:40:00|15851.8|15841.8|15882.8|15872.8|15884.8|15874.8|15844.8|15834.8|5332
1602485100000|2020-10-12 06:45:00|15884.8|15874.8|15880.8|15870.8|15886.8|15876.8|15867.8|15857.8|3752
1602485400000|2020-10-12 06:50:00|15881.8|15871.8|15884.8|15874.8|15899.8|15889.8|15878.8|15868.8|5289
1602485700000|2020-10-12 06:55:00|15881.8|15871.8|15874.8|15864.8|15883.8|15873.8|15861.8|15851.8|5744
1602486000000|2020-10-12 07:00:00|15872.8|15862.8|15838.8|15826.8|15872.8|15862.8|15837.8|15825.8|3038
1602486300000|2020-10-12 07:05:00|15837.8|15825.8|15848.8|15836.8|15848.8|15836.8|15829.8|15818.8|1744
1602486600000|2020-10-12 07:10:00|15846.8|15834.8|15840.8|15828.8|15850.8|15839.8|15833.8|15821.8|1056
1602486900000|2020-10-12 07:15:00|15843.8|15829.8|15844.8|15832.8|15850.8|15837.8|15837.8|15825.8|618
1602487200000|2020-10-12 07:20:00|15843.8|15831.8|15845.8|15834.8|15847.8|15835.8|15838.8|15827.8|423
1602487500000|2020-10-12 07:25:00|15844.8|15833.8|15842.8|15831.8|15848.8|15837.8|15838.8|15826.8|416
1602487800000|2020-10-12 07:30:00|15841.8|15830.8|15841.8|15829.8|15848.8|15837.8|15839.8|15828.8|293
1602488100000|2020-10-12 07:35:00|15840.8|15828.8|15840.8|15828.8|15842.8|15831.8|15836.8|15825.8|354
1602488400000|2020-10-12 07:40:00|15841.8|15829.8|15826.8|15814.8|15841.8|15829.8|15823.8|15811.8|882
1602488700000|2020-10-12 07:45:00|15823.8|15811.8|15819.8|15808.8|15826.8|15814.8|15817.8|15805.8|674
1602489000000|2020-10-12 07:50:00|15818.8|15807.8|15821.8|15810.8|15823.8|15812.8|15814.8|15802.8|1042
1602489300000|2020-10-12 07:55:00|15822.8|15809.8|15837.8|15825.8|15838.8|15827.8|15819.8|15808.8|1282
1602489600000|2020-10-12 08:00:00|15835.8|15826.8|15837.8|15825.8|15838.8|15827.8|15822.8|15810.8|1019
1602489900000|2020-10-12 08:05:00|15836.8|15824.8|15854.8|15842.8|15857.8|15846.8|15833.8|15822.8|1264
1602490200000|2020-10-12 08:10:00|15853.8|15841.8|15866.8|15854.8|15868.8|15857.8|15852.8|15840.8|1242
1602490500000|2020-10-12 08:15:00|15865.8|15853.8|15890.8|15878.8|15892.8|15880.8|15864.8|15852.8|1821
1602490800000|2020-10-12 08:20:00|15888.8|15879.8|15887.8|15876.8|15894.8|15882.8|15879.8|15868.8|1720
1602491100000|2020-10-12 08:25:00|15886.8|15875.8|15870.8|15859.8|15887.8|15876.8|15864.8|15852.8|3066
1602491400000|2020-10-12 08:30:00|15866|15842|15862.3|15838.3|15877.3|15853.3|15862.3|15838.3|0
1602491700000|2020-10-12 08:35:00|15864.7|15840.7|15877.3|15853.3|15878.1|15854.1|15864.7|15840.7|4564
1602492000000|2020-10-12 08:40:00|15877|15853|15865.7|15841.7|15879.7|15855.7|15863.3|15839.3|0
1602492300000|2020-10-12 08:45:00|15865.3|15841.3|15864.1|15840.1|15868.1|15844.1|15861.1|15837.1|0
1602492600000|2020-10-12 08:50:00|15863.6|15839.6|15858.8|15834.8|15871.4|15847.4|15854.2|15830.2|0
1602492900000|2020-10-12 08:55:00|15856.4|15832.4|15863.7|15839.7|15863.8|15839.8|15855.1|15831.1|0
1602493200000|2020-10-12 09:00:00|15861.3|15837.3|15871.8|15860.8|15886.8|15874.8|15861.3|15837.3|1567
1602493500000|2020-10-12 09:05:00|15872.8|15861.8|15873.8|15862.8|15876.8|15864.8|15871.8|15860.8|214
1602493800000|2020-10-12 09:10:00|15874.8|15861.8|15869.8|15858.8|15874.8|15861.8|15867.8|15856.8|307
1602494100000|2020-10-12 09:15:00|15868.8|15857.8|15871.8|15860.8|15877.8|15865.8|15868.8|15856.8|592
1602494400000|2020-10-12 09:20:00|15870.8|15859.8|15868.8|15856.8|15870.8|15859.8|15866.8|15855.8|303
1602494700000|2020-10-12 09:25:00|15867.8|15855.8|15870.8|15859.8|15870.8|15859.8|15866.8|15855.8|130
1602495000000|2020-10-12 09:30:00|15869.8|15858.8|15869.8|15857.8|15873.8|15862.8|15868.8|15857.8|296
1602495300000|2020-10-12 09:35:00|15868.8|15858.8|15867.8|15855.8|15869.8|15858.8|15866.8|15855.8|183
1602495600000|2020-10-12 09:40:00|15866.8|15854.8|15865.8|15854.8|15867.8|15855.8|15862.8|15851.8|356
1602495900000|2020-10-12 09:45:00|15864.8|15853.8|15858.8|15847.8|15864.8|15854.8|15858.8|15847.8|517
1602496200000|2020-10-12 09:50:00|15857.8|15846.8|15849.8|15838.8|15858.8|15846.8|15847.8|15836.8|512
1602496500000|2020-10-12 09:55:00|15850.8|15837.8|15855.8|15843.8|15856.8|15845.8|15847.8|15836.8|216
1602496800000|2020-10-12 10:00:00|15854.8|15844.8|15858.8|15847.8|15861.8|15850.8|15854.8|15843.8|224
1602497100000|2020-10-12 10:05:00|15857.8|15846.8|15859.8|15848.8|15860.8|15848.8|15854.8|15843.8|141
1602497400000|2020-10-12 10:10:00|15860.8|15849.8|15864.8|15852.8|15865.8|15854.8|15858.8|15847.8|203
1602497700000|2020-10-12 10:15:00|15863.8|15853.8|15866.8|15855.8|15866.8|15855.8|15862.8|15851.8|185
1602498000000|2020-10-12 10:20:00|15865.8|15854.8|15867.8|15856.8|15867.8|15856.8|15862.8|15851.8|246
1602498300000|2020-10-12 10:25:00|15866.8|15855.8|15870.8|15858.8|15871.8|15859.8|15866.8|15855.8|169
1602498600000|2020-10-12 10:30:00|15869.8|15857.8|15872.8|15860.8|15872.8|15860.8|15865.8|15854.8|178
1602498900000|2020-10-12 10:35:00|15871.8|15861.8|15879.8|15867.8|15880.8|15868.8|15871.8|15860.8|205
1602499200000|2020-10-12 10:40:00|15878.8|15868.8|15883.8|15872.8|15884.8|15873.8|15877.8|15866.8|204
1602499500000|2020-10-12 10:45:00|15884.8|15873.8|15883.8|15872.8|15884.8|15873.8|15881.8|15870.8|157
1602499800000|2020-10-12 10:50:00|15884.8|15873.8|15891.8|15880.8|15891.8|15880.8|15883.8|15872.8|302
1602500100000|2020-10-12 10:55:00|15892.8|15881.8|15896.8|15884.8|15899.8|15888.8|15892.8|15880.8|260
1602500400000|2020-10-12 11:00:00|15895.8|15883.8|15883.8|15871.8|15895.8|15884.8|15882.8|15871.8|243
1602500700000|2020-10-12 11:05:00|15882.8|15872.8|15883.8|15872.8|15886.8|15874.8|15880.8|15869.8|188
1602501000000|2020-10-12 11:10:00|15882.8|15871.8|15877.8|15865.8|15883.8|15871.8|15876.8|15865.8|63
1602501300000|2020-10-12 11:15:00|15876.8|15866.8|15878.8|15867.8|15880.8|15869.8|15876.8|15865.8|75
1602501600000|2020-10-12 11:20:00|15879.8|15866.8|15876.8|15865.8|15879.8|15866.8|15875.8|15864.8|60
1602501900000|2020-10-12 11:25:00|15875.8|15864.8|15881.8|15870.8|15886.8|15874.8|15874.8|15863.8|206
1602502200000|2020-10-12 11:30:00|15882.8|15871.8|15879.8|15867.8|15882.8|15871.8|15878.8|15867.8|74
1602502500000|2020-10-12 11:35:00|15880.8|15868.8|15881.8|15869.8|15882.8|15870.8|15876.8|15865.8|58
1602502800000|2020-10-12 11:40:00|15880.8|15870.8|15884.8|15872.8|15892.8|15880.8|15880.8|15870.8|231
1602503100000|2020-10-12 11:45:00|15883.8|15873.8|15885.8|15874.8|15888.8|15877.8|15883.8|15871.8|71
1602503400000|2020-10-12 11:50:00|15886.8|15873.8|15882.8|15871.8|15888.8|15876.8|15882.8|15871.8|58
1602503700000|2020-10-12 11:55:00|15881.8|15870.8|15881.8|15869.8|15882.8|15871.8|15879.8|15868.8|68
1602504000000|2020-10-12 12:00:00|15880.8|15870.8|15884.8|15873.8|15885.8|15874.8|15880.8|15869.8|249
1602504300000|2020-10-12 12:05:00|15885.8|15872.8|15884.8|15873.8|15885.8|15873.8|15881.8|15870.8|125
1602504600000|2020-10-12 12:10:00|15883.8|15872.8|15882.8|15870.8|15883.8|15872.8|15880.8|15869.8|66
1602504900000|2020-10-12 12:15:00|15883.8|15871.8|15885.8|15873.8|15885.8|15874.8|15881.8|15870.8|74
1602505200000|2020-10-12 12:20:00|15884.8|15874.8|15883.8|15872.8|15885.8|15874.8|15882.8|15871.8|49
1602505500000|2020-10-12 12:25:00|15882.8|15871.8|15883.8|15871.8|15885.8|15874.8|15882.8|15870.8|86
1602505800000|2020-10-12 12:30:00|15882.8|15872.8|15888.8|15877.8|15888.8|15877.8|15882.8|15870.8|83
1602506100000|2020-10-12 12:35:00|15889.8|15876.8|15887.8|15876.8|15889.8|15877.8|15886.8|15875.8|257
1602506400000|2020-10-12 12:40:00|15886.8|15875.8|15886.8|15875.8|15889.8|15877.8|15885.8|15874.8|105
1602506700000|2020-10-12 12:45:00|15885.8|15874.8|15886.8|15875.8|15887.8|15876.8|15884.8|15873.8|52
1602507000000|2020-10-12 12:50:00|15887.8|15876.8|15886.8|15875.8|15888.8|15877.8|15885.8|15874.8|154
1602507300000|2020-10-12 12:55:00|15885.8|15874.8|15886.8|15875.8|15887.8|15876.8|15883.8|15872.8|93
1602507600000|2020-10-12 13:00:00|15885.8|15874.8|15885.8|15873.8|15885.8|15874.8|15883.8|15872.8|47
1602507900000|2020-10-12 13:05:00|15884.8|15872.8|15879.8|15868.8|15885.8|15874.8|15877.8|15866.8|222
1602508200000|2020-10-12 13:10:00|15878.8|15867.8|15877.8|15866.8|15880.8|15869.8|15877.8|15865.8|78
1602508500000|2020-10-12 13:15:00|15878.8|15867.8|15888.8|15876.8|15888.8|15877.8|15876.8|15864.8|475
1602508800000|2020-10-12 13:20:00|15887.8|15877.8|15885.8|15874.8|15887.8|15877.8|15883.8|15872.8|441
1602509100000|2020-10-12 13:25:00|15886.8|15873.8|15883.8|15871.8|15886.8|15875.8|15882.8|15871.8|173
1602509400000|2020-10-12 13:30:00|15882.8|15872.8|15888.8|15877.8|15890.8|15878.8|15874.8|15863.8|1005
1602509700000|2020-10-12 13:35:00|15889.8|15878.8|15886.8|15875.8|15890.8|15879.8|15884.8|15873.8|675
1602510000000|2020-10-12 13:40:00|15887.8|15874.8|15879.8|15868.8|15887.8|15875.8|15878.8|15867.8|537
1602510300000|2020-10-12 13:45:00|15880.8|15869.8|15882.8|15870.8|15886.8|15875.8|15879.8|15868.8|184
1602510600000|2020-10-12 13:50:00|15883.8|15871.8|15873.8|15861.8|15883.8|15872.8|15871.8|15860.8|310
1602510900000|2020-10-12 13:55:00|15874.8|15862.8|15885.8|15874.8|15886.8|15875.8|15873.8|15862.8|206
1602511200000|2020-10-12 14:00:00|15884.8|15873.8|15882.8|15871.8|15887.8|15876.8|15881.8|15870.8|390
1602511500000|2020-10-12 14:05:00|15883.8|15872.8|15890.8|15879.8|15890.8|15879.8|15881.8|15870.8|685
1602511800000|2020-10-12 14:10:00|15889.8|15878.8|15891.8|15880.8|15895.8|15884.8|15889.8|15878.8|692
1602512100000|2020-10-12 14:15:00|15890.8|15879.8|15886.8|15875.8|15891.8|15880.8|15883.8|15872.8|717
1602512400000|2020-10-12 14:20:00|15888.8|15876.8|15884.8|15872.8|15888.8|15876.8|15883.8|15872.8|201
1602512700000|2020-10-12 14:25:00|15883.8|15873.8|15885.8|15874.8|15886.8|15875.8|15883.8|15872.8|304
1602513000000|2020-10-12 14:30:00|15884.8|15873.8|15884.8|15873.8|15887.8|15876.8|15881.8|15870.8|166
1602513300000|2020-10-12 14:35:00|15883.8|15872.8|15885.8|15874.8|15886.8|15875.8|15883.8|15872.8|175
1602513600000|2020-10-12 14:40:00|15886.8|15875.8|15887.8|15876.8|15889.8|15878.8|15886.8|15875.8|133
1602513900000|2020-10-12 14:45:00|15888.8|15875.8|15890.8|15878.8|15892.8|15880.8|15886.8|15874.8|304
1602514200000|2020-10-12 14:50:00|15891.8|15879.8|15898.8|15886.8|15898.8|15886.8|15889.8|15878.8|432
1602514500000|2020-10-12 14:55:00|15897.8|15887.8|15898.8|15886.8|15900.8|15889.8|15894.8|15882.8|190
1602514800000|2020-10-12 15:00:00|15899.8|15887.8|15904.8|15893.8|15905.8|15894.8|15899.8|15887.8|267
1602515100000|2020-10-12 15:05:00|15903.8|15892.8|15914.8|15903.8|15915.8|15904.8|15903.8|15892.8|365
1602515400000|2020-10-12 15:10:00|15913.8|15902.8|15905.8|15894.8|15914.8|15903.8|15904.8|15893.8|192
1602515700000|2020-10-12 15:15:00|15906.8|15895.8|15906.8|15895.8|15909.8|15898.8|15903.8|15892.8|219
1602516000000|2020-10-12 15:20:00|15907.8|15896.8|15907.8|15895.8|15909.8|15898.8|15905.8|15894.8|115
1602516300000|2020-10-12 15:25:00|15906.8|15896.8|15902.8|15891.8|15907.8|15896.8|15902.8|15891.8|117
1602516600000|2020-10-12 15:30:00|15903.8|15892.8|15901.8|15890.8|15904.8|15893.8|15901.8|15889.8|69
1602516900000|2020-10-12 15:35:00|15900.8|15889.8|15887.8|15876.8|15902.8|15890.8|15886.8|15875.8|629
1602517200000|2020-10-12 15:40:00|15888.8|15878.8|15897.8|15885.8|15898.8|15887.8|15886.8|15875.8|182
1602517500000|2020-10-12 15:45:00|15896.8|15884.8|15890.8|15878.8|15897.8|15885.8|15888.8|15877.8|267
1602517800000|2020-10-12 15:50:00|15891.8|15879.8|15891.8|15879.8|15892.8|15881.8|15889.8|15877.8|183
1602518100000|2020-10-12 15:55:00|15890.8|15880.8|15890.8|15878.8|15894.8|15882.8|15888.8|15877.8|75
1602518400000|2020-10-12 16:00:00|15889.8|15879.8|15894.8|15882.8|15895.8|15883.8|15889.8|15877.8|27
1602518700000|2020-10-12 16:05:00|15895.8|15883.8|15891.8|15880.8|15895.8|15884.8|15891.8|15879.8|95
1602519000000|2020-10-12 16:10:00|15892.8|15879.8|15897.8|15885.8|15898.8|15887.8|15890.8|15879.8|60
1602519300000|2020-10-12 16:15:00|15898.8|15886.8|15896.8|15885.8|15898.8|15886.8|15893.8|15881.8|41
1602519600000|2020-10-12 16:20:00|15897.8|15886.8|15899.8|15888.8|15899.8|15888.8|15896.8|15885.8|60
1602519900000|2020-10-12 16:25:00|15898.8|15887.8|15907.8|15895.8|15908.8|15896.8|15898.8|15887.8|175
1602520200000|2020-10-12 16:30:00|15906.8|15896.8|15907.8|15896.8|15909.8|15898.8|15906.8|15895.8|110
1602520500000|2020-10-12 16:35:00|15908.8|15897.8|15908.8|15897.8|15909.8|15898.8|15906.8|15895.8|24
1602520800000|2020-10-12 16:40:00|15909.8|15898.8|15910.8|15898.8|15910.8|15899.8|15908.8|15896.8|42
1602521100000|2020-10-12 16:45:00|15909.8|15897.8|15909.8|15898.8|15909.8|15898.8|15906.8|15895.8|41
1602521400000|2020-10-12 16:50:00|15910.8|15897.8|15904.8|15893.8|15910.8|15897.8|15903.8|15891.8|91
1602521700000|2020-10-12 16:55:00|15903.8|15892.8|15903.8|15892.8|15904.8|15893.8|15900.8|15889.8|48
1602522000000|2020-10-12 17:00:00|15902.8|15891.8|15903.8|15892.8|15904.8|15893.8|15901.8|15890.8|34
1602522300000|2020-10-12 17:05:00|15902.8|15891.8|15904.8|15893.8|15904.8|15893.8|15901.8|15890.8|45
1602522600000|2020-10-12 17:10:00|15903.8|15892.8|15905.8|15894.8|15905.8|15894.8|15903.8|15892.8|27
1602522900000|2020-10-12 17:15:00|15906.8|15895.8|15911.8|15899.8|15911.8|15899.8|15904.8|15893.8|95
1602523200000|2020-10-12 17:20:00|15910.8|15900.8|15916.8|15905.8|15916.8|15905.8|15910.8|15899.8|112
1602523500000|2020-10-12 17:25:00|15915.8|15904.8|15918.8|15906.8|15918.8|15907.8|15914.8|15903.8|127
1602523800000|2020-10-12 17:30:00|15917.8|15907.8|15919.8|15907.8|15922.8|15910.8|15917.8|15906.8|167
1602524100000|2020-10-12 17:35:00|15918.8|15908.8|15914.8|15902.8|15919.8|15908.8|15911.8|15900.8|113
1602524400000|2020-10-12 17:40:00|15913.8|15903.8|15913.8|15902.8|15916.8|15905.8|15912.8|15901.8|101
1602524700000|2020-10-12 17:45:00|15914.8|15903.8|15909.8|15897.8|15914.8|15903.8|15908.8|15897.8|109
1602525000000|2020-10-12 17:50:00|15910.8|15898.8|15909.8|15897.8|15911.8|15899.8|15907.8|15896.8|129
1602525300000|2020-10-12 17:55:00|15910.8|15898.8|15912.8|15900.8|15913.8|15902.8|15909.8|15898.8|113
1602525600000|2020-10-12 18:00:00|15913.8|15901.8|15915.8|15904.8|15919.8|15908.8|15913.8|15900.8|152
1602525900000|2020-10-12 18:05:00|15916.8|15905.8|15918.8|15906.8|15918.8|15907.8|15915.8|15904.8|151
1602526200000|2020-10-12 18:10:00|15917.8|15905.8|15915.8|15904.8|15917.8|15906.8|15914.8|15903.8|85
1602526500000|2020-10-12 18:15:00|15916.8|15905.8|15916.8|15904.8|15918.8|15907.8|15914.8|15903.8|105
1602526800000|2020-10-12 18:20:00|15917.8|15905.8|15916.8|15905.8|15917.8|15906.8|15912.8|15901.8|160
1602527100000|2020-10-12 18:25:00|15917.8|15906.8|15919.8|15907.8|15920.8|15908.8|15916.8|15905.8|159
1602527400000|2020-10-12 18:30:00|15918.8|15908.8|15911.8|15900.8|15920.8|15909.8|15911.8|15899.8|284
1602527700000|2020-10-12 18:35:00|15910.8|15899.8|15911.8|15900.8|15913.8|15902.8|15905.8|15894.8|217
1602528000000|2020-10-12 18:40:00|15912.8|15901.8|15914.8|15904.8|15917.8|15905.8|15911.8|15900.8|242
1602528300000|2020-10-12 18:45:00|15914.3|15904.3|15914.8|15904.8|15915.8|15905.8|15911.3|15901.3|208
1602528600000|2020-10-12 18:50:00|15915.3|15905.3|15918.3|15908.3|15919.8|15909.8|15914.3|15904.3|251
1602528900000|2020-10-12 18:55:00|15918.8|15908.8|15915.3|15905.3|15919.3|15909.3|15914.3|15904.3|370
1602529200000|2020-10-12 19:00:00|15916.3|15906.3|15921.3|15911.3|15921.3|15911.3|15913.3|15903.3|374
1602529500000|2020-10-12 19:05:00|15921.8|15911.8|15918.3|15908.3|15923.3|15913.3|15917.3|15907.3|307
1602529800000|2020-10-12 19:10:00|15918.8|15908.8|15917.3|15907.3|15922.3|15912.3|15916.3|15906.3|381
1602530100000|2020-10-12 19:15:00|15918.3|15908.3|15921.3|15911.3|15921.8|15911.8|15917.3|15907.3|265
1602530400000|2020-10-12 19:20:00|15920.8|15910.8|15924.3|15914.3|15924.3|15914.3|15919.3|15909.3|275
1602530700000|2020-10-12 19:25:00|15923.8|15913.8|15928.8|15918.8|15929.8|15919.8|15922.8|15912.8|525
1602531000000|2020-10-12 19:30:00|15928.3|15918.3|15920.8|15910.8|15930.3|15920.3|15920.3|15910.3|211
1602531300000|2020-10-12 19:35:00|15920.3|15910.3|15919.3|15909.3|15921.8|15911.8|15917.8|15907.8|310
1602531600000|2020-10-12 19:40:00|15920.3|15910.3|15929.3|15919.3|15932.3|15922.3|15919.8|15909.8|413
1602531900000|2020-10-12 19:45:00|15928.3|15918.3|15918.3|15908.3|15928.8|15918.8|15918.3|15908.3|246
1602532200000|2020-10-12 19:50:00|15918.8|15908.8|15921.3|15911.3|15922.3|15912.3|15915.3|15905.3|312
1602532500000|2020-10-12 19:55:00|15922.3|15912.3|15925.3|15915.3|15927.3|15917.3|15919.8|15909.8|271
1602532800000|2020-10-12 20:00:00|15927.3|15917.3|15921.8|15911.8|15927.3|15917.3|15920.3|15910.3|143
1602533100000|2020-10-12 20:05:00|15921.3|15911.3|15920.3|15910.3|15925.3|15915.3|15920.3|15910.3|90
1602533400000|2020-10-12 20:10:00|15919.8|15909.8|15915.3|15905.3|15919.8|15909.8|15913.8|15903.8|251
1602533700000|2020-10-12 20:15:00|15926.9|15902.9|15925.1|15901.1|15926.9|15902.9|15924.5|15900.5|184
1602534000000|2020-10-12 20:20:00|15925|15901|15925.1|15901.1|15925.8|15901.8|15924.8|15900.8|202
1602534300000|2020-10-12 20:25:00|15925.2|15901.2|15926.6|15902.6|15926.7|15902.7|15925.2|15901.2|153
1602534600000|2020-10-12 20:30:00|15927.2|15903.2|15928.2|15904.2|15929.2|15905.2|15923|15899|238
1602534900000|2020-10-12 20:35:00|15927.4|15903.4|15928.3|15904.3|15929.2|15905.2|15923.2|15899.2|187
1602535200000|2020-10-12 20:40:00|15929.2|15905.2|15932.4|15908.4|15932.4|15908.4|15927.5|15903.5|115
1602535500000|2020-10-12 20:45:00|15931.6|15907.6|15929|15905|15933.3|15909.3|15925.6|15901.6|384
1602535800000|2020-10-12 20:50:00|15928.2|15904.2|15927.3|15903.3|15928.2|15904.2|15923.1|15899.1|158
1602536100000|2020-10-12 20:55:00|15926.5|15902.5|15924|15900|15928.2|15904.2|15924|15900|210
1602536400000|2020-10-12 21:00:00|15924.1|15900.1|15924.8|15900.8|15924.8|15900.8|15924.1|15900.1|136
1602536700000|2020-10-12 21:05:00|15924.7|15900.7|15923.2|15899.2|15924.7|15900.7|15923.2|15899.2|24
1602537000000|2020-10-12 21:10:00|15923.7|15899.7|15923.9|15899.9|15924.6|15900.6|15923.7|15899.7|21
1602537300000|2020-10-12 21:15:00|15924.2|15900.2|15923.9|15899.9|15924.2|15900.2|15923.6|15899.6|2
1602537600000|2020-10-12 21:20:00|15924.2|15900.2|15925.3|15901.3|15925.3|15901.3|15924.2|15900.2|0
1602537900000|2020-10-12 21:25:00|15925|15901|15924.9|15900.9|15925|15901|15924.9|15900.9|0
1602538200000|2020-10-12 21:30:00|15925|15901|15925.2|15901.2|15925.6|15901.6|15924.9|15900.9|0
1602538500000|2020-10-12 21:35:00|15925|15901|15925|15901|15925.2|15901.2|15924.4|15900.4|0
1602538800000|2020-10-12 21:40:00|15923.9|15899.9|15924.3|15900.3|15924.9|15900.9|15923.7|15899.7|0
1602539100000|2020-10-12 21:45:00|15924.2|15900.2|15924.5|15900.5|15926.3|15902.3|15923.4|15899.4|0
1602539400000|2020-10-12 21:50:00|15924.8|15900.8|15925.4|15901.4|15925.4|15901.4|15924.4|15900.4|0
1602539700000|2020-10-12 21:55:00|15925.6|15901.6|15928.2|15904.2|15931.1|15907.1|15925.5|15901.5|0
1602540000000|2020-10-12 22:00:00|15929.3|15905.3|15939.3|15915.3|15940.1|15916.1|15928.5|15904.5|0
1602540300000|2020-10-12 22:05:00|15938.4|15914.4|15936.5|15912.5|15941.2|15917.2|15936.1|15912.1|0
1602540600000|2020-10-12 22:10:00|15936.9|15912.9|15936.9|15912.9|15941.2|15917.2|15936.1|15912.1|0
1602540900000|2020-10-12 22:15:00|15936.1|15912.1|15925.8|15901.8|15937.8|15913.8|15924.9|15900.9|0
1602541200000|2020-10-12 22:20:00|15924.9|15900.9|15924.9|15900.9|15925.8|15901.8|15924.9|15900.9|0
1602541500000|2020-10-12 22:25:00|15922.4|15898.4|15922|15898|15922.9|15898.9|15919|15895|0
1602541800000|2020-10-12 22:30:00|15922.9|15898.9|15913.8|15889.8|15922.9|15898.9|15912.9|15888.9|0
1602542100000|2020-10-12 22:35:00|15914.2|15890.2|15918.6|15894.6|15919.1|15895.1|15913.4|15889.4|0
1602542400000|2020-10-12 22:40:00|15919.1|15895.1|15917.3|15893.3|15919.1|15895.1|15916.4|15892.4|0
1602542700000|2020-10-12 22:45:00|15917.7|15893.7|15917.1|15893.1|15920.2|15896.2|15917.1|15893.1|0
1602543000000|2020-10-12 22:50:00|15917.9|15893.9|15918.6|15894.6|15919.6|15895.6|15917.1|15893.1|0
1602543300000|2020-10-12 22:55:00|15918.1|15894.1|15914.3|15890.3|15918.6|15894.6|15912.2|15888.2|0
1602543600000|2020-10-12 23:00:00|15914.7|15890.7|15921.1|15897.1|15922.8|15898.8|15914.7|15890.7|0
1602543900000|2020-10-12 23:05:00|15920.2|15896.2|15920.2|15896.2|15921.1|15897.1|15918.6|15894.6|0
1602544200000|2020-10-12 23:10:00|15919.4|15895.4|15929.8|15905.8|15929.8|15905.8|15919.4|15895.4|0
1602544500000|2020-10-12 23:15:00|15929|15905|15925.6|15901.6|15929.8|15905.8|15925.6|15901.6|0
1602544800000|2020-10-12 23:20:00|15926|15902|15925.5|15901.5|15926.5|15902.5|15924.7|15900.7|0
1602545100000|2020-10-12 23:25:00|15924.7|15900.7|15919.6|15895.6|15925.5|15901.5|15918.8|15894.8|0
1602545400000|2020-10-12 23:30:00|15918.8|15894.8|15917.9|15893.9|15922.2|15898.2|15917.9|15893.9|0
1602545700000|2020-10-12 23:35:00|15918.8|15894.8|15916.6|15892.6|15919.6|15895.6|15915.4|15891.4|0
1602546000000|2020-10-12 23:40:00|15917.1|15893.1|15919.6|15895.6|15920.5|15896.5|15916.2|15892.2|0
1602546300000|2020-10-12 23:45:00|15920.5|15896.5|15921.2|15897.2|15922.1|15898.1|15918.7|15894.7|0
1602546600000|2020-10-12 23:50:00|15922.1|15898.1|15922.7|15898.7|15923.5|15899.5|15920.1|15896.1|0
1602546900000|2020-10-12 23:55:00|15923.5|15899.5|15922.7|15898.7|15926.1|15902.1|15922.7|15898.7|0
1602547200000|2020-10-13 00:00:00|15923.5|15899.5|15912.5|15888.5|15926.1|15902.1|15911.6|15887.6|0
1602547500000|2020-10-13 00:05:00|15911.6|15887.6|15904.6|15880.6|15915|15891|15904.2|15880.2|0
1602547800000|2020-10-13 00:10:00|15905|15881|15896.9|15872.9|15908.4|15884.4|15896.9|15872.9|0
1602548100000|2020-10-13 00:15:00|15898.6|15874.6|15889.4|15865.4|15899.4|15875.4|15884.8|15860.8|0
1602548400000|2020-10-13 00:20:00|15888.9|15864.9|15898.6|15874.6|15898.6|15874.6|15885.7|15861.7|0
1602548700000|2020-10-13 00:25:00|15899|15875|15898.2|15874.2|15899|15875|15893.2|15869.2|0
1602549000000|2020-10-13 00:30:00|15898.4|15874.4|15881.9|15857.9|15898.4|15874.4|15881.5|15857.5|0
1602549300000|2020-10-13 00:35:00|15882.4|15858.4|15888.1|15864.1|15890.1|15866.1|15871.6|15847.6|0
1602549600000|2020-10-13 00:40:00|15889.3|15865.3|15879.8|15855.8|15889.3|15865.3|15878.2|15854.2|0
1602549900000|2020-10-13 00:45:00|15880.3|15856.3|15878.8|15854.8|15882.7|15858.7|15872.6|15848.6|0
1602550200000|2020-10-13 00:50:00|15879|15855|15878.2|15854.2|15882.7|15858.7|15875.3|15851.3|0
1602550500000|2020-10-13 00:55:00|15879.4|15855.4|15882.7|15858.7|15883.2|15859.2|15876.1|15852.1|0
1602550800000|2020-10-13 01:00:00|15867.6|15857.6|15858.6|15848.6|15868.6|15858.6|15844.6|15834.6|3226
1602551100000|2020-10-13 01:05:00|15857.6|15847.6|15840.6|15830.6|15857.6|15847.6|15836.6|15826.6|1271
1602551400000|2020-10-13 01:10:00|15841.6|15831.6|15833.6|15823.6|15841.6|15831.6|15831.6|15821.6|1312
1602551700000|2020-10-13 01:15:00|15834.6|15824.6|15846.6|15836.6|15857.6|15847.6|15833.6|15823.6|1597
1602552000000|2020-10-13 01:20:00|15847.6|15837.6|15839.6|15829.6|15848.6|15838.6|15832.6|15822.6|1101
1602552300000|2020-10-13 01:25:00|15838.6|15828.6|15849.6|15839.6|15858.6|15848.6|15836.6|15826.6|1935
1602552600000|2020-10-13 01:30:00|15847.6|15837.6|15847.6|15837.6|15855.6|15845.6|15816.6|15806.6|7794
1602552900000|2020-10-13 01:35:00|15846.6|15836.6|15811.6|15801.6|15846.6|15836.6|15799.6|15789.6|4926
1602553200000|2020-10-13 01:40:00|15812.6|15802.6|15817.6|15807.6|15841.6|15831.6|15805.6|15795.6|3385
1602553500000|2020-10-13 01:45:00|15816.6|15806.6|15815.6|15805.6|15820.6|15810.6|15806.6|15796.6|2821
1602553800000|2020-10-13 01:50:00|15816.6|15806.6|15825.6|15815.6|15832.6|15822.6|15816.6|15806.6|2282
1602554100000|2020-10-13 01:55:00|15824.6|15814.6|15810.6|15800.6|15828.6|15818.6|15807.6|15797.6|1169
1602554400000|2020-10-13 02:00:00|15809.6|15799.6|15803.6|15793.6|15819.6|15809.6|15802.6|15792.6|2653
1602554700000|2020-10-13 02:05:00|15801.6|15791.6|15823.6|15813.6|15826.6|15816.6|15798.6|15788.6|3364
1602555000000|2020-10-13 02:10:00|15825.6|15815.6|15823.6|15813.6|15830.6|15820.6|15815.6|15805.6|1091
1602555300000|2020-10-13 02:15:00|15824.6|15814.6|15822.6|15812.6|15826.6|15816.6|15813.6|15803.6|984
1602555600000|2020-10-13 02:20:00|15823.6|15813.6|15809.6|15799.6|15825.6|15815.6|15809.6|15799.6|1412
1602555900000|2020-10-13 02:25:00|15810.6|15800.6|15814.6|15804.6|15818.6|15808.6|15808.6|15798.6|770
1602556200000|2020-10-13 02:30:00|15813.6|15803.6|15828.6|15818.6|15828.6|15818.6|15805.6|15795.6|1649
1602556500000|2020-10-13 02:35:00|15827.6|15817.6|15825.6|15815.6|15839.6|15829.6|15822.6|15812.6|1498
1602556800000|2020-10-13 02:40:00|15826.6|15816.6|15824.6|15814.6|15836.6|15826.6|15823.6|15813.6|883
1602557100000|2020-10-13 02:45:00|15825.6|15815.6|15836.6|15826.6|15836.6|15826.6|15823.6|15813.6|1197
1602557400000|2020-10-13 02:50:00|15835.6|15825.6|15816.6|15806.6|15839.6|15829.6|15813.6|15803.6|1468
1602557700000|2020-10-13 02:55:00|15815.6|15805.6|15814.6|15804.6|15815.6|15805.6|15800.6|15790.6|1575
1602558000000|2020-10-13 03:00:00|15813.6|15803.6|15836.6|15826.6|15836.6|15826.6|15811.6|15801.6|1258
1602558300000|2020-10-13 03:05:00|15837.6|15827.6|15849.6|15839.6|15852.6|15842.6|15836.6|15826.6|2407
1602558600000|2020-10-13 03:10:00|15848.6|15838.6|15859.6|15849.6|15860.6|15850.6|15845.6|15835.6|1453
1602558900000|2020-10-13 03:15:00|15860.6|15850.6|15863.6|15853.6|15866.6|15856.6|15848.6|15838.6|1233
1602559200000|2020-10-13 03:20:00|15864.6|15854.6|15872.6|15862.6|15872.6|15862.6|15861.6|15851.6|986
1602559500000|2020-10-13 03:25:00|15873.6|15863.6|15869.6|15859.6|15876.6|15866.6|15865.6|15855.6|1167
1602559800000|2020-10-13 03:30:00|15868.6|15858.6|15874.6|15864.6|15875.6|15865.6|15868.6|15858.6|340
1602560100000|2020-10-13 03:35:00|15875.6|15865.6|15875.6|15865.6|15879.6|15869.6|15873.6|15863.6|254
1602560400000|2020-10-13 03:40:00|15876.6|15866.6|15876.6|15866.6|15878.6|15868.6|15875.6|15865.6|224
1602560700000|2020-10-13 03:45:00|15875.6|15865.6|15870.6|15860.6|15877.6|15867.6|15869.6|15859.6|292
1602561000000|2020-10-13 03:50:00|15869.6|15859.6|15868.6|15858.6|15871.6|15861.6|15865.6|15855.6|240
1602561300000|2020-10-13 03:55:00|15870.6|15860.6|15863.6|15853.6|15872.6|15862.6|15863.6|15853.6|278
1602561600000|2020-10-13 04:00:00|15864.6|15854.6|15863.6|15853.6|15866.6|15856.6|15856.6|15846.6|272
1602561900000|2020-10-13 04:05:00|15865.6|15855.6|15869.6|15859.6|15873.6|15863.6|15864.6|15854.6|228
1602562200000|2020-10-13 04:10:00|15868.6|15858.6|15873.6|15863.6|15873.6|15863.6|15868.6|15858.6|137
1602562500000|2020-10-13 04:15:00|15872.6|15862.6|15871.6|15861.6|15873.6|15863.6|15868.6|15858.6|213
1602562800000|2020-10-13 04:20:00|15872.6|15862.6|15872.6|15862.6|15874.6|15864.6|15870.6|15860.6|117
1602563100000|2020-10-13 04:25:00|15873.6|15863.6|15877.6|15867.6|15877.6|15867.6|15869.6|15859.6|268
1602563400000|2020-10-13 04:30:00|15878.6|15868.6|15875.6|15865.6|15878.6|15868.6|15872.6|15862.6|284
1602563700000|2020-10-13 04:35:00|15874.6|15864.6|15877.6|15867.6|15877.6|15867.6|15873.6|15863.6|229
1602564000000|2020-10-13 04:40:00|15876.6|15866.6|15876.6|15866.6|15878.6|15868.6|15874.6|15864.6|159
1602564300000|2020-10-13 04:45:00|15873.6|15863.6|15875.6|15865.6|15875.6|15865.6|15871.6|15861.6|249
1602564600000|2020-10-13 04:50:00|15876.6|15866.6|15879.6|15869.6|15880.6|15870.6|15875.6|15865.6|512
1602564900000|2020-10-13 04:55:00|15877.6|15867.6|15875.6|15865.6|15878.6|15868.6|15872.6|15862.6|356
1602565200000|2020-10-13 05:00:00|15876.6|15866.6|15873.6|15863.6|15878.6|15868.6|15864.6|15854.6|2662
1602565500000|2020-10-13 05:05:00|15874.6|15864.6|15881.6|15871.6|15888.6|15878.6|15873.6|15863.6|2327
1602565800000|2020-10-13 05:10:00|15882.6|15872.6|15903.6|15893.6|15906.6|15896.6|15882.6|15872.6|3483
1602566100000|2020-10-13 05:15:00|15904.6|15894.6|15891.6|15881.6|15905.6|15895.6|15885.6|15875.6|1791
1602566400000|2020-10-13 05:20:00|15890.6|15880.6|15900.6|15890.6|15902.6|15892.6|15888.6|15878.6|1237
1602566700000|2020-10-13 05:25:00|15901.6|15891.6|15892.6|15882.6|15902.6|15892.6|15890.6|15880.6|1482
1602567000000|2020-10-13 05:30:00|15893.6|15883.6|15886.6|15876.6|15894.6|15884.6|15884.6|15874.6|1509
1602567300000|2020-10-13 05:35:00|15887.6|15877.6|15927.6|15917.6|15929.6|15919.6|15887.6|15877.6|2273
1602567600000|2020-10-13 05:40:00|15926.6|15916.6|15939.6|15929.6|15939.6|15929.6|15921.6|15911.6|2087
1602567900000|2020-10-13 05:45:00|15941.6|15931.6|15928.6|15918.6|15944.6|15934.6|15925.6|15915.6|1461
1602568200000|2020-10-13 05:50:00|15927.6|15917.6|15935.6|15925.6|15937.6|15927.6|15926.6|15916.6|1790
1602568500000|2020-10-13 05:55:00|15934.6|15924.6|15948.6|15938.6|15950.6|15940.6|15932.6|15922.6|1223
1602568800000|2020-10-13 06:00:00|15949.6|15939.6|15910.6|15900.6|15949.6|15939.6|15910.6|15900.6|2429
1602569100000|2020-10-13 06:05:00|15904.6|15894.6|15904.6|15894.6|15916.6|15906.6|15898.6|15888.6|1911
1602569400000|2020-10-13 06:10:00|15905.6|15895.6|15914.6|15904.6|15919.6|15909.6|15895.6|15885.6|1767
1602569700000|2020-10-13 06:15:00|15917.6|15907.6|15958.6|15948.6|15958.6|15948.6|15914.6|15904.6|2134
1602570000000|2020-10-13 06:20:00|15960.6|15950.6|15945.6|15935.6|15960.6|15950.6|15936.6|15926.6|1648
1602570300000|2020-10-13 06:25:00|15946.6|15936.6|15940.6|15930.6|15956.6|15946.6|15938.6|15928.6|1560
1602570600000|2020-10-13 06:30:00|15941.6|15931.6|15950.6|15940.6|15963.6|15953.6|15938.6|15928.6|1863
1602570900000|2020-10-13 06:35:00|15951.6|15941.6|15951.6|15941.6|15964.6|15954.6|15946.6|15936.6|1453
1602571200000|2020-10-13 06:40:00|15953.6|15943.6|15954.6|15944.6|15964.6|15954.6|15951.6|15941.6|1686
1602571500000|2020-10-13 06:45:00|15953.6|15943.6|15927.6|15917.6|15955.6|15945.6|15927.6|15917.6|1914
1602571800000|2020-10-13 06:50:00|15928.6|15918.6|15924.6|15914.6|15932.6|15922.6|15912.6|15902.6|2166
1602572100000|2020-10-13 06:55:00|15925.6|15915.6|15915.6|15905.6|15930.6|15920.6|15914.6|15904.6|2159
1602572400000|2020-10-13 07:00:00|15913.6|15904.6|15908.6|15896.6|15918.6|15906.6|15903.6|15892.6|1534
1602572700000|2020-10-13 07:05:00|15907.6|15895.6|15898.6|15886.6|15908.6|15897.6|15896.6|15884.6|1738
1602573000000|2020-10-13 07:10:00|15897.6|15884.6|15926.6|15915.6|15926.6|15915.6|15895.6|15883.6|1220
1602573300000|2020-10-13 07:15:00|15925.6|15914.6|15906.6|15895.6|15925.6|15914.6|15905.6|15893.6|489
1602573600000|2020-10-13 07:20:00|15907.6|15896.6|15897.6|15886.6|15910.6|15898.6|15894.6|15882.6|634
1602573900000|2020-10-13 07:25:00|15898.6|15885.6|15905.6|15893.6|15905.6|15894.6|15897.6|15885.6|126
1602574200000|2020-10-13 07:30:00|15904.6|15894.6|15904.6|15892.6|15909.6|15897.6|15901.6|15889.6|141
1602574500000|2020-10-13 07:35:00|15903.6|15893.6|15910.6|15899.6|15910.6|15899.6|15903.6|15892.6|142
1602574800000|2020-10-13 07:40:00|15909.6|15898.6|15908.6|15896.6|15915.6|15903.6|15906.6|15895.6|255
1602575100000|2020-10-13 07:45:00|15909.6|15897.6|15895.6|15884.6|15909.6|15897.6|15895.6|15884.6|416
1602575400000|2020-10-13 07:50:00|15894.6|15883.6|15893.6|15881.6|15897.6|15885.6|15889.6|15878.6|610
1602575700000|2020-10-13 07:55:00|15892.6|15880.6|15900.6|15889.6|15903.6|15892.6|15890.6|15878.6|802
1602576000000|2020-10-13 08:00:00|15899.6|15888.6|15906.6|15894.6|15906.6|15895.6|15896.6|15884.6|360
1602576300000|2020-10-13 08:05:00|15907.6|15895.6|15907.6|15896.6|15909.6|15898.6|15903.6|15892.6|221
1602576600000|2020-10-13 08:10:00|15906.6|15895.6|15912.6|15901.6|15913.6|15901.6|15906.6|15895.6|135
1602576900000|2020-10-13 08:15:00|15913.6|15902.6|15918.6|15907.6|15920.6|15908.6|15907.6|15896.6|567
1602577200000|2020-10-13 08:20:00|15917.6|15906.6|15925.6|15914.6|15927.6|15915.6|15916.6|15905.6|636
1602577500000|2020-10-13 08:25:00|15924.6|15913.6|15929.6|15915.6|15929.6|15915.6|15916.6|15905.6|789
1602577800000|2020-10-13 08:30:00|15927.2|15903.2|15943.9|15919.9|15951.6|15927.6|15927.2|15903.2|1
1602578100000|2020-10-13 08:35:00|15944.3|15920.3|15929.6|15905.6|15946.4|15922.4|15926.5|15902.5|2221
1602578400000|2020-10-13 08:40:00|15932|15908|15934.1|15910.1|15940|15916|15930.9|15906.9|0
1602578700000|2020-10-13 08:45:00|15933.7|15909.7|15939.8|15915.8|15943.5|15919.5|15930.9|15906.9|0
1602579000000|2020-10-13 08:50:00|15940.3|15916.3|15943.1|15919.1|15943.7|15919.7|15934.9|15910.9|0
1602579300000|2020-10-13 08:55:00|15942.7|15918.7|15952.1|15928.1|15952.1|15928.1|15942.7|15918.7|0
1602579600000|2020-10-13 09:00:00|15951.7|15927.7|15942.6|15931.6|15952.6|15938.6|15932.6|15921.6|439
1602579900000|2020-10-13 09:05:00|15943.6|15930.6|15944.6|15932.6|15946.6|15934.6|15938.6|15927.6|148
1602580200000|2020-10-13 09:10:00|15946.6|15934.6|15947.6|15936.6|15951.6|15940.6|15944.6|15932.6|358
1602580500000|2020-10-13 09:15:00|15948.6|15935.6|15946.6|15935.6|15948.6|15935.6|15938.6|15926.6|313
1602580800000|2020-10-13 09:20:00|15947.6|15934.6|15937.6|15926.6|15948.6|15936.6|15937.6|15926.6|102
1602581100000|2020-10-13 09:25:00|15938.6|15925.6|15932.6|15920.6|15940.6|15929.6|15930.6|15918.6|488
1602581400000|2020-10-13 09:30:00|15931.6|15919.6|15927.6|15915.6|15931.6|15919.6|15921.6|15909.6|422
1602581700000|2020-10-13 09:35:00|15926.6|15916.6|15920.6|15909.6|15927.6|15916.6|15919.6|15908.6|129
1602582000000|2020-10-13 09:40:00|15921.6|15910.6|15921.6|15910.6|15922.6|15911.6|15919.6|15908.6|127
1602582300000|2020-10-13 09:45:00|15920.6|15909.6|15914.6|15903.6|15920.6|15909.6|15912.6|15901.6|370
1602582600000|2020-10-13 09:50:00|15913.6|15902.6|15910.6|15898.6|15916.6|15904.6|15909.6|15898.6|238
1602582900000|2020-10-13 09:55:00|15909.6|15897.6|15915.6|15903.6|15915.6|15904.6|15908.6|15896.6|180
1602583200000|2020-10-13 10:00:00|15914.6|15902.6|15908.6|15897.6|15914.6|15902.6|15906.6|15895.6|211
1602583500000|2020-10-13 10:05:00|15907.6|15896.6|15910.6|15898.6|15910.6|15898.6|15905.6|15894.6|172
1602583800000|2020-10-13 10:10:00|15909.6|15900.6|15908.6|15897.6|15913.6|15902.6|15907.6|15896.6|193
1602584100000|2020-10-13 10:15:00|15907.6|15896.6|15908.6|15896.6|15909.6|15898.6|15905.6|15894.6|194
1602584400000|2020-10-13 10:20:00|15907.6|15897.6|15909.6|15897.6|15909.6|15898.6|15905.6|15894.6|177
1602584700000|2020-10-13 10:25:00|15908.6|15899.6|15908.6|15896.6|15910.6|15899.6|15905.6|15894.6|124
1602585000000|2020-10-13 10:30:00|15909.6|15897.6|15911.6|15900.6|15912.6|15900.6|15909.6|15897.6|65
1602585300000|2020-10-13 10:35:00|15913.6|15901.6|15911.6|15900.6|15914.6|15903.6|15910.6|15899.6|157
1602585600000|2020-10-13 10:40:00|15910.6|15899.6|15907.6|15895.6|15911.6|15900.6|15907.6|15895.6|70
1602585900000|2020-10-13 10:45:00|15905.6|15894.6|15907.6|15896.6|15909.6|15898.6|15904.6|15893.6|109
1602586200000|2020-10-13 10:50:00|15905.6|15895.6|15903.6|15891.6|15907.6|15895.6|15902.6|15891.6|130
1602586500000|2020-10-13 10:55:00|15902.6|15890.6|15903.6|15891.6|15903.6|15892.6|15900.6|15889.6|101
1602586800000|2020-10-13 11:00:00|15902.6|15890.6|15899.6|15888.6|15903.6|15891.6|15899.6|15888.6|275
1602587100000|2020-10-13 11:05:00|15900.6|15887.6|15907.6|15896.6|15907.6|15896.6|15898.6|15887.6|109
1602587400000|2020-10-13 11:10:00|15908.6|15895.6|15915.6|15903.6|15915.6|15903.6|15906.6|15894.6|84
1602587700000|2020-10-13 11:15:00|15916.6|15905.6|15919.6|15908.6|15919.6|15908.6|15914.6|15903.6|162
1602588000000|2020-10-13 11:20:00|15920.6|15909.6|15925.6|15914.6|15925.6|15914.6|15919.6|15907.6|262
1602588300000|2020-10-13 11:25:00|15924.6|15913.6|15922.6|15911.6|15924.6|15913.6|15920.6|15909.6|89
1602588600000|2020-10-13 11:30:00|15923.6|15912.6|15925.6|15913.6|15926.6|15915.6|15923.6|15911.6|66
1602588900000|2020-10-13 11:35:00|15926.6|15914.6|15922.6|15910.6|15927.6|15916.6|15920.6|15909.6|85
1602589200000|2020-10-13 11:40:00|15920.6|15909.6|15920.6|15908.6|15921.6|15909.6|15918.6|15907.6|61
1602589500000|2020-10-13 11:45:00|15919.6|15907.6|15913.6|15901.6|15919.6|15907.6|15913.6|15901.6|33
1602589800000|2020-10-13 11:50:00|15912.6|15902.6|15908.6|15896.6|15913.6|15902.6|15905.6|15894.6|80
1602590100000|2020-10-13 11:55:00|15909.6|15897.6|15912.6|15901.6|15913.6|15902.6|15908.6|15896.6|33
1602590400000|2020-10-13 12:00:00|15913.6|15900.6|15912.6|15901.6|15914.6|15903.6|15911.6|15899.6|23
1602590700000|2020-10-13 12:05:00|15913.6|15900.6|15911.6|15899.6|15913.6|15901.6|15909.6|15897.6|40
1602591000000|2020-10-13 12:10:00|15912.6|15901.6|15914.6|15902.6|15915.6|15904.6|15912.6|15901.6|48
1602591300000|2020-10-13 12:15:00|15913.6|15901.6|15919.6|15907.6|15919.6|15908.6|15913.6|15901.6|48
1602591600000|2020-10-13 12:20:00|15918.6|15906.6|15920.6|15908.6|15920.6|15909.6|15915.6|15903.6|90
1602591900000|2020-10-13 12:25:00|15919.6|15907.6|15920.6|15908.6|15922.6|15911.6|15918.6|15907.6|207
1602592200000|2020-10-13 12:30:00|15919.6|15907.6|15924.6|15913.6|15924.6|15913.6|15918.6|15906.6|231
1602592500000|2020-10-13 12:35:00|15925.6|15914.6|15927.6|15915.6|15932.6|15921.6|15924.6|15914.6|276
1602592800000|2020-10-13 12:40:00|15926.6|15916.6|15919.6|15907.6|15927.6|15916.6|15913.6|15901.6|173
1602593100000|2020-10-13 12:45:00|15918.6|15906.6|15910.6|15898.6|15919.6|15907.6|15909.6|15898.6|224
1602593400000|2020-10-13 12:50:00|15911.6|15899.6|15911.6|15899.6|15913.6|15901.6|15906.6|15895.6|287
1602593700000|2020-10-13 12:55:00|15912.6|15900.6|15908.6|15896.6|15912.6|15900.6|15908.6|15896.6|275
1602594000000|2020-10-13 13:00:00|15907.6|15894.6|15897.6|15885.6|15907.6|15894.6|15896.6|15884.6|364
1602594300000|2020-10-13 13:05:00|15896.6|15883.6|15898.6|15887.6|15899.6|15887.6|15893.6|15882.6|280
1602594600000|2020-10-13 13:10:00|15897.6|15886.6|15893.6|15881.6|15898.6|15886.6|15891.6|15880.6|262
1602594900000|2020-10-13 13:15:00|15892.6|15880.6|15881.6|15869.6|15893.6|15881.6|15880.6|15868.6|634
1602595200000|2020-10-13 13:20:00|15880.6|15870.6|15896.6|15884.6|15896.6|15884.6|15880.6|15869.6|229
1602595500000|2020-10-13 13:25:00|15897.6|15885.6|15910.6|15898.6|15911.6|15899.6|15897.6|15884.6|230
1602595800000|2020-10-13 13:30:00|15909.6|15897.6|15907.6|15895.6|15909.6|15897.6|15899.6|15886.6|617
1602596100000|2020-10-13 13:35:00|15908.6|15896.6|15896.6|15884.6|15921.6|15910.6|15895.6|15884.6|750
1602596400000|2020-10-13 13:40:00|15895.6|15885.6|15890.6|15878.6|15902.6|15890.6|15889.6|15878.6|539
1602596700000|2020-10-13 13:45:00|15888.6|15877.6|15890.6|15878.6|15891.6|15878.6|15876.6|15865.6|423
1602597000000|2020-10-13 13:50:00|15889.6|15877.6|15886.6|15874.6|15896.6|15884.6|15885.6|15873.6|211
1602597300000|2020-10-13 13:55:00|15884.6|15873.6|15893.6|15881.6|15895.6|15883.6|15882.6|15870.6|141
1602597600000|2020-10-13 14:00:00|15892.6|15880.6|15888.6|15875.6|15892.6|15881.6|15885.6|15874.6|189
1602597900000|2020-10-13 14:05:00|15887.6|15874.6|15883.6|15870.6|15887.6|15875.6|15878.6|15867.6|157
1602598200000|2020-10-13 14:10:00|15881.6|15869.6|15878.6|15867.6|15883.6|15871.6|15876.6|15865.6|228
1602598500000|2020-10-13 14:15:00|15879.6|15868.6|15878.6|15867.6|15887.6|15875.6|15876.6|15865.6|843
1602598800000|2020-10-13 14:20:00|15879.6|15868.6|15885.6|15874.6|15885.6|15874.6|15878.6|15866.6|432
1602599100000|2020-10-13 14:25:00|15886.6|15875.6|15891.6|15879.6|15892.6|15880.6|15885.6|15874.6|240
1602599400000|2020-10-13 14:30:00|15892.6|15881.6|15892.6|15880.6|15896.6|15885.6|15886.6|15874.6|341
1602599700000|2020-10-13 14:35:00|15893.6|15881.6|15892.6|15880.6|15895.6|15884.6|15890.6|15879.6|195
1602600000000|2020-10-13 14:40:00|15891.6|15879.6|15887.6|15876.6|15893.6|15882.6|15887.6|15876.6|223
1602600300000|2020-10-13 14:45:00|15888.6|15877.6|15886.6|15875.6|15889.6|15878.6|15881.6|15870.6|188
1602600600000|2020-10-13 14:50:00|15887.6|15876.6|15899.6|15888.6|15899.6|15888.6|15886.6|15875.6|155
1602600900000|2020-10-13 14:55:00|15898.6|15887.6|15902.6|15890.6|15905.6|15893.6|15896.6|15884.6|198
1602601200000|2020-10-13 15:00:00|15901.6|15889.6|15900.6|15888.6|15901.6|15889.6|15897.6|15886.6|90
1602601500000|2020-10-13 15:05:00|15899.6|15889.6|15904.6|15893.6|15905.6|15893.6|15899.6|15888.6|140
1602601800000|2020-10-13 15:10:00|15902.6|15892.6|15911.6|15899.6|15911.6|15899.6|15901.6|15890.6|209
1602602100000|2020-10-13 15:15:00|15912.6|15900.6|15914.6|15902.6|15914.6|15902.6|15910.6|15898.6|179
1602602400000|2020-10-13 15:20:00|15915.6|15903.6|15921.6|15909.6|15923.6|15912.6|15915.6|15903.6|221
1602602700000|2020-10-13 15:25:00|15922.6|15910.6|15915.6|15904.6|15922.6|15911.6|15915.6|15903.6|148
1602603000000|2020-10-13 15:30:00|15916.6|15905.6|15920.6|15908.6|15920.6|15908.6|15915.6|15904.6|93
1602603300000|2020-10-13 15:35:00|15921.6|15910.6|15925.6|15912.6|15926.6|15913.6|15921.6|15910.6|150
1602603600000|2020-10-13 15:40:00|15924.6|15913.6|15923.6|15910.6|15928.6|15917.6|15921.6|15910.6|153
1602603900000|2020-10-13 15:45:00|15922.6|15911.6|15921.6|15910.6|15924.6|15912.6|15919.6|15907.6|95
1602604200000|2020-10-13 15:50:00|15922.6|15909.6|15922.6|15910.6|15922.6|15910.6|15920.6|15909.6|20
1602604500000|2020-10-13 15:55:00|15923.6|15911.6|15934.6|15922.6|15935.6|15923.6|15923.6|15911.6|425
1602604800000|2020-10-13 16:00:00|15933.6|15921.6|15937.6|15926.6|15939.6|15928.6|15933.6|15921.6|143
1602605100000|2020-10-13 16:05:00|15936.6|15925.6|15937.6|15925.6|15940.6|15928.6|15936.6|15925.6|65
1602605400000|2020-10-13 16:10:00|15938.6|15924.6|15933.6|15921.6|15938.6|15926.6|15931.6|15920.6|207
1602605700000|2020-10-13 16:15:00|15934.6|15922.6|15934.6|15922.6|15934.6|15923.6|15929.6|15917.6|72
1602606000000|2020-10-13 16:20:00|15935.6|15923.6|15936.6|15922.6|15937.6|15923.6|15932.6|15921.6|73
1602606300000|2020-10-13 16:25:00|15937.6|15923.6|15936.6|15925.6|15938.6|15927.6|15936.6|15923.6|103
1602606600000|2020-10-13 16:30:00|15937.6|15926.6|15935.6|15923.6|15938.6|15927.6|15933.6|15922.6|102
1602606900000|2020-10-13 16:35:00|15934.6|15922.6|15936.6|15925.6|15938.6|15927.6|15931.6|15920.6|78
1602607200000|2020-10-13 16:40:00|15937.6|15926.6|15940.6|15927.6|15940.6|15929.6|15937.6|15925.6|65
1602607500000|2020-10-13 16:45:00|15939.6|15928.6|15959.6|15947.6|15960.6|15948.6|15939.6|15927.6|571
1602607800000|2020-10-13 16:50:00|15958.6|15946.6|15967.6|15956.6|15967.6|15956.6|15957.6|15946.6|480
1602608100000|2020-10-13 16:55:00|15966.6|15955.6|15978.6|15966.6|15983.6|15972.6|15966.6|15955.6|1090
1602608400000|2020-10-13 17:00:00|15980.6|15967.6|15979.6|15968.6|15981.6|15969.6|15974.6|15963.6|511
1602608700000|2020-10-13 17:05:00|15978.6|15967.6|15955.6|15943.6|15979.6|15968.6|15955.6|15943.6|432
1602609000000|2020-10-13 17:10:00|15957.6|15945.6|15967.6|15954.6|15967.6|15955.6|15957.6|15945.6|225
1602609300000|2020-10-13 17:15:00|15966.6|15955.6|15973.6|15961.6|15976.6|15962.6|15965.6|15954.6|186
1602609600000|2020-10-13 17:20:00|15972.6|15960.6|15965.6|15954.6|15973.6|15960.6|15956.6|15945.6|421
1602609900000|2020-10-13 17:25:00|15964.6|15953.6|15960.6|15948.6|15965.6|15953.6|15958.6|15947.6|129
1602610200000|2020-10-13 17:30:00|15961.6|15949.6|15971.6|15959.6|15971.6|15959.6|15961.6|15949.6|121
1602610500000|2020-10-13 17:35:00|15970.6|15958.6|15967.6|15956.6|15970.6|15958.6|15960.6|15949.6|189
1602610800000|2020-10-13 17:40:00|15968.6|15957.6|15961.6|15949.6|15971.6|15959.6|15960.6|15949.6|85
1602611100000|2020-10-13 17:45:00|15959.6|15947.6|15964.6|15953.6|15967.6|15956.6|15957.6|15946.6|219
1602611400000|2020-10-13 17:50:00|15965.6|15954.6|15960.6|15948.6|15967.6|15955.6|15959.6|15948.6|45
1602611700000|2020-10-13 17:55:00|15958.6|15949.6|15952.6|15941.6|15958.6|15949.6|15944.6|15932.6|324
1602612000000|2020-10-13 18:00:00|15951.6|15940.6|15948.6|15936.6|15952.6|15940.6|15945.6|15931.6|211
1602612300000|2020-10-13 18:05:00|15947.6|15935.6|15942.6|15930.6|15949.6|15937.6|15941.6|15930.6|90
1602612600000|2020-10-13 18:10:00|15941.6|15931.6|15953.6|15941.6|15954.6|15942.6|15939.6|15928.6|90
1602612900000|2020-10-13 18:15:00|15952.6|15939.6|15958.6|15943.6|15958.6|15944.6|15951.6|15937.6|52
1602613200000|2020-10-13 18:20:00|15959.6|15945.6|15960.6|15948.6|15960.6|15948.6|15957.6|15945.6|31
1602613500000|2020-10-13 18:25:00|15959.6|15949.6|15946.6|15934.6|15959.6|15949.6|15945.6|15934.6|127
1602613800000|2020-10-13 18:30:00|15947.6|15935.6|15946.6|15934.6|15947.6|15936.6|15933.6|15922.6|254
1602614100000|2020-10-13 18:35:00|15945.6|15933.6|15945.6|15933.6|15948.6|15936.6|15940.6|15928.6|113
1602614400000|2020-10-13 18:40:00|15946.6|15934.6|15943.6|15933.6|15946.6|15934.6|15942.6|15927.6|44
1602614700000|2020-10-13 18:45:00|15943.1|15933.1|15943.1|15933.1|15945.6|15935.6|15940.1|15930.1|26
1602615000000|2020-10-13 18:50:00|15943.6|15933.6|15944.6|15934.6|15947.6|15937.6|15943.6|15933.6|40
1602615300000|2020-10-13 18:55:00|15945.1|15935.1|15951.1|15941.1|15953.6|15943.6|15944.6|15934.6|129
1602615600000|2020-10-13 19:00:00|15951.6|15941.6|15961.6|15951.6|15962.1|15952.1|15950.1|15940.1|150
1602615900000|2020-10-13 19:05:00|15961.1|15951.1|15957.6|15947.6|15963.1|15953.1|15957.1|15947.1|57
1602616200000|2020-10-13 19:10:00|15958.1|15948.1|15960.6|15950.6|15963.1|15953.1|15957.6|15947.6|65
1602616500000|2020-10-13 19:15:00|15960.1|15950.1|15961.1|15951.1|15962.1|15952.1|15958.6|15948.6|35
1602616800000|2020-10-13 19:20:00|15960.1|15950.1|15966.6|15956.6|15967.1|15957.1|15959.1|15949.1|45
1602617100000|2020-10-13 19:25:00|15966.1|15956.1|15964.1|15954.1|15967.6|15957.6|15962.1|15952.1|76
1602617400000|2020-10-13 19:30:00|15965.1|15955.1|15971.1|15961.1|15972.1|15962.1|15964.1|15954.1|31
1602617700000|2020-10-13 19:35:00|15970.6|15960.6|15970.6|15960.6|15973.1|15963.1|15968.6|15958.6|99
1602618000000|2020-10-13 19:40:00|15971.1|15961.1|15969.6|15959.6|15973.6|15963.6|15969.1|15959.1|121
1602618300000|2020-10-13 19:45:00|15969.1|15959.1|15961.1|15951.1|15972.1|15962.1|15961.1|15951.1|113
1602618600000|2020-10-13 19:50:00|15962.1|15952.1|15959.1|15949.1|15965.1|15955.1|15959.1|15949.1|114
1602618900000|2020-10-13 19:55:00|15959.6|15949.6|15952.6|15942.6|15962.1|15952.1|15951.1|15941.1|222
1602619200000|2020-10-13 20:00:00|15953.1|15943.1|15947.6|15937.6|15955.6|15945.6|15947.6|15937.6|289
1602619500000|2020-10-13 20:05:00|15947.1|15937.1|15946.1|15936.1|15947.6|15937.6|15945.1|15935.1|58
1602619800000|2020-10-13 20:10:00|15946.6|15936.6|15945.1|15935.1|15947.1|15937.1|15943.6|15933.6|155
1602620100000|2020-10-13 20:15:00|15955.2|15931.2|15954|15930|15955.3|15931.3|15953.9|15929.9|17
1602620400000|2020-10-13 20:20:00|15953.9|15929.9|15954.4|15930.4|15954.4|15930.4|15953.6|15929.6|17
1602620700000|2020-10-13 20:25:00|15954.5|15930.5|15956.4|15932.4|15957.5|15933.5|15954|15930|237
1602621000000|2020-10-13 20:30:00|15956.6|15932.6|15952.3|15928.3|15960.8|15936.8|15947.2|15923.2|101
1602621300000|2020-10-13 20:35:00|15953.1|15929.1|15948|15924|15953.1|15929.1|15946.3|15922.3|89
1602621600000|2020-10-13 20:40:00|15948.9|15924.9|15950.6|15926.6|15951.4|15927.4|15946.3|15922.3|439
1602621900000|2020-10-13 20:45:00|15951.4|15927.4|15947.2|15923.2|15951.4|15927.4|15946.3|15922.3|176
1602622200000|2020-10-13 20:50:00|15946.3|15922.3|15946.5|15922.5|15949.9|15925.9|15945.5|15921.5|31
1602622500000|2020-10-13 20:55:00|15945.6|15921.6|15944.3|15920.3|15948.2|15924.2|15941.2|15917.2|135
1602622800000|2020-10-13 21:00:00|15944.4|15920.4|15944.2|15920.2|15944.8|15920.8|15943.2|15919.2|17
1602623100000|2020-10-13 21:05:00|15944|15920|15944|15920|15944|15920|15944|15920|17
1602623400000|2020-10-13 21:10:00|15944.1|15920.1|15945.3|15921.3|15945.3|15921.3|15944|15920|36
1602623700000|2020-10-13 21:15:00|15945.2|15921.2|15943.4|15919.4|15945.2|15921.2|15942.9|15918.9|0
1602624000000|2020-10-13 21:20:00|15943.5|15919.5|15943.2|15919.2|15943.8|15919.8|15942.9|15918.9|0
1602624300000|2020-10-13 21:25:00|15942.9|15918.9|15942.9|15918.9|15942.9|15918.9|15942.9|15918.9|0
1602624600000|2020-10-13 21:30:00|15942.8|15918.8|15943.5|15919.5|15943.5|15919.5|15942.4|15918.4|0
1602625200000|2020-10-13 21:40:00|15943|15919|15943|15919|15943.8|15919.8|15943|15919|0
1602625500000|2020-10-13 21:45:00|15943.1|15919.1|15943|15919|15944|15920|15942|15918|0
1602625800000|2020-10-13 21:50:00|15943.2|15919.2|15943.5|15919.5|15943.5|15919.5|15942.9|15918.9|0
1602626100000|2020-10-13 21:55:00|15943.4|15919.4|15944.4|15920.4|15944.4|15920.4|15943.4|15919.4|0
1602626400000|2020-10-13 22:00:00|15943.1|15919.1|15949.4|15925.4|15951.5|15927.5|15940.7|15916.7|0
1602626700000|2020-10-13 22:05:00|15949.8|15925.8|15952.4|15928.4|15953.2|15929.2|15948.9|15924.9|0
1602627000000|2020-10-13 22:10:00|15953.2|15929.2|15954.1|15930.1|15955.8|15931.8|15952.4|15928.4|0
1602627300000|2020-10-13 22:15:00|15954.5|15930.5|15954.9|15930.9|15959.2|15935.2|15952.4|15928.4|0
1602627600000|2020-10-13 22:20:00|15955.8|15931.8|15956.6|15932.6|15958.3|15934.3|15954.9|15930.9|0
1602627900000|2020-10-13 22:25:00|15955.8|15931.8|15955|15931|15956.7|15932.7|15955|15931|0
1602628200000|2020-10-13 22:30:00|15955.9|15931.9|15950.2|15926.2|15956.7|15932.7|15949.4|15925.4|0
1602628500000|2020-10-13 22:35:00|15949.8|15925.8|15950.3|15926.3|15951.2|15927.2|15949.5|15925.5|0
1602628800000|2020-10-13 22:40:00|15950.7|15926.7|15958|15934|15958.9|15934.9|15950.7|15926.7|0
1602629100000|2020-10-13 22:45:00|15958.4|15934.4|15961.4|15937.4|15963.2|15939.2|15957.6|15933.6|0
1602629400000|2020-10-13 22:50:00|15962.3|15938.3|15965.7|15941.7|15966.6|15942.6|15962.3|15938.3|0
1602629700000|2020-10-13 22:55:00|15965.3|15941.3|15960.1|15936.1|15965.3|15941.3|15959.7|15935.7|0
1602630000000|2020-10-13 23:00:00|15960.6|15936.6|15961.4|15937.4|15963.1|15939.1|15956.3|15932.3|0
1602630300000|2020-10-13 23:05:00|15961.8|15937.8|15964.9|15940.9|15964.9|15940.9|15960.6|15936.6|0
1602630600000|2020-10-13 23:10:00|15964.5|15940.5|15964.9|15940.9|15965.8|15941.8|15961.5|15937.5|0
1602630900000|2020-10-13 23:15:00|15965.8|15941.8|15966.7|15942.7|15968.4|15944.4|15964.5|15940.5|0
1602631200000|2020-10-13 23:20:00|15965.4|15941.4|15964.9|15940.9|15965.8|15941.8|15961.5|15937.5|0
1602631500000|2020-10-13 23:25:00|15965.4|15941.4|15968.2|15944.2|15969.2|15945.2|15965.4|15941.4|0
1602631800000|2020-10-13 23:30:00|15967.4|15943.4|15968.2|15944.2|15970.8|15946.8|15967.4|15943.4|0
1602632100000|2020-10-13 23:35:00|15968.7|15944.7|15964|15940|15968.7|15944.7|15963.1|15939.1|0
1602632400000|2020-10-13 23:40:00|15964.4|15940.4|15968.1|15944.1|15969.4|15945.4|15964.4|15940.4|0
1602632700000|2020-10-13 23:45:00|15967.3|15943.3|15968.2|15944.2|15971.6|15947.6|15965.7|15941.7|0
1602633000000|2020-10-13 23:50:00|15967.8|15943.8|15965.7|15941.7|15968.2|15944.2|15964.8|15940.8|0
1602633300000|2020-10-13 23:55:00|15964.8|15940.8|15966.1|15942.1|15967.4|15943.4|15964.8|15940.8|0
1602633600000|2020-10-14 00:00:00|15966.5|15942.5|15954.4|15930.4|15970.8|15946.8|15945|15921|0
1602633900000|2020-10-14 00:05:00|15953.9|15929.9|15959.5|15935.5|15970.6|15946.6|15953.5|15929.5|0
1602634200000|2020-10-14 00:10:00|15959.9|15935.9|15962.1|15938.1|15963.8|15939.8|15959.5|15935.5|0
1602634500000|2020-10-14 00:15:00|15961.2|15937.2|15966.8|15942.8|15967.2|15943.2|15953.6|15929.6|0
1602634800000|2020-10-14 00:20:00|15966.4|15942.4|15980.9|15956.9|15983.5|15959.5|15965.4|15941.4|0
1602635100000|2020-10-14 00:25:00|15981.2|15957.2|15980.5|15956.5|15983.8|15959.8|15974.3|15950.3|0
1602635400000|2020-10-14 00:30:00|15980.7|15956.7|15980.9|15956.9|15984.2|15960.2|15980.5|15956.5|0
1602635700000|2020-10-14 00:35:00|15980.5|15956.5|15978|15954|15980.5|15956.5|15975.5|15951.5|0
1602636000000|2020-10-14 00:40:00|15976.7|15952.7|15982.9|15958.9|15984.2|15960.2|15976.7|15952.7|0
1602636300000|2020-10-14 00:45:00|15983.3|15959.3|15982.5|15958.5|15983.5|15959.5|15978.3|15954.3|0
1602636600000|2020-10-14 00:50:00|15983.3|15959.3|15985.8|15961.8|15986.6|15962.6|15983.3|15959.3|0
1602636900000|2020-10-14 00:55:00|15985.4|15961.4|15983.3|15959.3|15986.6|15962.6|15982.5|15958.5|0
1602637200000|2020-10-14 01:00:00|15947.3|15937.3|15932.3|15922.3|15947.3|15937.3|15920.3|15910.3|2323
1602637500000|2020-10-14 01:05:00|15931.3|15921.3|15931.3|15921.3|15934.3|15924.3|15928.3|15918.3|655
1602637800000|2020-10-14 01:10:00|15930.3|15920.3|15943.3|15933.3|15949.3|15939.3|15929.3|15919.3|1534
1602638100000|2020-10-14 01:15:00|15946.3|15936.3|15909.3|15899.3|15949.3|15939.3|15905.3|15895.3|2542
1602638400000|2020-10-14 01:20:00|15910.3|15900.3|15874.3|15864.3|15910.3|15900.3|15872.3|15862.3|2499
1602638700000|2020-10-14 01:25:00|15876.3|15866.3|15898.3|15888.3|15899.3|15889.3|15875.3|15865.3|1970
1602639000000|2020-10-14 01:30:00|15900.3|15890.3|15875.3|15865.3|15901.3|15891.3|15868.3|15858.3|10845
1602639300000|2020-10-14 01:35:00|15873.3|15863.3|15870.3|15860.3|15892.3|15882.3|15857.3|15847.3|7719
1602639600000|2020-10-14 01:40:00|15869.3|15859.3|15846.3|15836.3|15885.3|15875.3|15846.3|15836.3|5226
1602639900000|2020-10-14 01:45:00|15847.3|15837.3|15853.3|15843.3|15861.3|15851.3|15835.3|15825.3|3706
1602640200000|2020-10-14 01:50:00|15851.3|15841.3|15846.3|15836.3|15868.3|15858.3|15843.3|15833.3|2887
1602640500000|2020-10-14 01:55:00|15845.3|15835.3|15867.3|15857.3|15881.3|15871.3|15845.3|15835.3|2158
1602640800000|2020-10-14 02:00:00|15865.3|15855.3|15844.3|15834.3|15866.3|15856.3|15843.3|15833.3|2374
1602641100000|2020-10-14 02:05:00|15845.3|15835.3|15838.3|15828.3|15854.3|15844.3|15837.3|15827.3|2008
1602641400000|2020-10-14 02:10:00|15837.3|15827.3|15822.3|15812.3|15846.3|15836.3|15815.3|15805.3|3689
1602641700000|2020-10-14 02:15:00|15823.3|15813.3|15849.3|15839.3|15849.3|15839.3|15819.3|15809.3|2279
1602642000000|2020-10-14 02:20:00|15850.3|15840.3|15854.3|15844.3|15860.3|15850.3|15848.3|15838.3|1706
1602642300000|2020-10-14 02:25:00|15853.3|15843.3|15844.3|15834.3|15857.3|15847.3|15842.3|15832.3|1197
1602642600000|2020-10-14 02:30:00|15842.3|15832.3|15874.3|15864.3|15875.3|15865.3|15841.3|15831.3|1961
1602642900000|2020-10-14 02:35:00|15873.3|15863.3|15862.3|15852.3|15878.3|15868.3|15861.3|15851.3|1501
1602643200000|2020-10-14 02:40:00|15863.3|15853.3|15842.3|15832.3|15864.3|15854.3|15834.3|15824.3|1308
1602643500000|2020-10-14 02:45:00|15843.3|15833.3|15851.3|15841.3|15857.3|15847.3|15838.3|15828.3|1403
1602643800000|2020-10-14 02:50:00|15854.3|15844.3|15857.3|15847.3|15859.3|15849.3|15843.3|15833.3|753
1602644100000|2020-10-14 02:55:00|15858.3|15848.3|15865.3|15855.3|15870.3|15860.3|15858.3|15848.3|1476
1602644400000|2020-10-14 03:00:00|15866.3|15856.3|15861.3|15851.3|15872.3|15862.3|15854.3|15844.3|1466
1602644700000|2020-10-14 03:05:00|15860.3|15850.3|15861.3|15851.3|15869.3|15859.3|15856.3|15846.3|1332
1602645000000|2020-10-14 03:10:00|15859.3|15849.3|15848.3|15838.3|15862.3|15852.3|15847.3|15837.3|1437
1602645300000|2020-10-14 03:15:00|15849.3|15839.3|15862.3|15852.3|15870.3|15860.3|15848.3|15838.3|1881
1602645600000|2020-10-14 03:20:00|15861.3|15851.3|15851.3|15841.3|15865.3|15855.3|15849.3|15839.3|708
1602645900000|2020-10-14 03:25:00|15850.3|15840.3|15850.3|15840.3|15856.3|15846.3|15846.3|15836.3|895
1602646200000|2020-10-14 03:30:00|15852.3|15842.3|15851.3|15841.3|15852.3|15842.3|15844.3|15834.3|613
1602646500000|2020-10-14 03:35:00|15853.3|15843.3|15847.3|15837.3|15855.3|15845.3|15845.3|15835.3|305
1602646800000|2020-10-14 03:40:00|15849.3|15839.3|15844.3|15834.3|15850.3|15840.3|15844.3|15834.3|391
1602647100000|2020-10-14 03:45:00|15845.3|15835.3|15844.3|15834.3|15848.3|15838.3|15841.3|15831.3|384
1602647400000|2020-10-14 03:50:00|15846.3|15836.3|15844.3|15834.3|15846.3|15836.3|15839.3|15829.3|473
1602647700000|2020-10-14 03:55:00|15845.3|15835.3|15839.3|15829.3|15845.3|15835.3|15835.3|15825.3|542
1602648000000|2020-10-14 04:00:00|15841.3|15831.3|15849.3|15839.3|15850.3|15840.3|15841.3|15831.3|137
1602648300000|2020-10-14 04:05:00|15850.3|15840.3|15850.3|15840.3|15852.3|15842.3|15850.3|15840.3|98
1602648600000|2020-10-14 04:10:00|15852.3|15842.3|15851.3|15841.3|15852.3|15842.3|15850.3|15840.3|32
1602648900000|2020-10-14 04:15:00|15852.3|15842.3|15847.3|15837.3|15853.3|15843.3|15847.3|15837.3|184
1602649200000|2020-10-14 04:20:00|15848.3|15838.3|15848.3|15838.3|15848.3|15838.3|15845.3|15835.3|161
1602649500000|2020-10-14 04:25:00|15847.3|15837.3|15845.3|15835.3|15849.3|15839.3|15845.3|15835.3|146
1602649800000|2020-10-14 04:30:00|15846.3|15836.3|15846.3|15836.3|15847.3|15837.3|15845.3|15835.3|53
1602650100000|2020-10-14 04:35:00|15847.3|15837.3|15847.3|15837.3|15850.3|15840.3|15845.3|15835.3|236
1602650400000|2020-10-14 04:40:00|15846.3|15836.3|15843.3|15833.3|15848.3|15838.3|15842.3|15832.3|113
1602650700000|2020-10-14 04:45:00|15844.3|15834.3|15839.3|15829.3|15844.3|15834.3|15839.3|15829.3|192
1602651000000|2020-10-14 04:50:00|15838.3|15828.3|15837.3|15827.3|15839.3|15829.3|15836.3|15826.3|234
1602651300000|2020-10-14 04:55:00|15838.3|15828.3|15839.3|15829.3|15842.3|15832.3|15836.3|15826.3|406
1602651600000|2020-10-14 05:00:00|15841.3|15831.3|15858.3|15848.3|15860.3|15850.3|15836.3|15826.3|3165
1602651900000|2020-10-14 05:05:00|15859.3|15849.3|15848.3|15838.3|15865.3|15855.3|15848.3|15838.3|2898
1602652200000|2020-10-14 05:10:00|15847.3|15837.3|15824.3|15814.3|15852.3|15842.3|15824.3|15814.3|3341
1602652500000|2020-10-14 05:15:00|15826.3|15816.3|15822.3|15812.3|15835.3|15825.3|15821.3|15811.3|2148
1602652800000|2020-10-14 05:20:00|15823.3|15813.3|15838.3|15828.3|15840.3|15830.3|15821.3|15811.3|2283
1602653100000|2020-10-14 05:25:00|15839.3|15829.3|15826.3|15816.3|15839.3|15829.3|15820.3|15810.3|1604
1602653400000|2020-10-14 05:30:00|15824.3|15814.3|15835.3|15825.3|15835.3|15825.3|15821.3|15811.3|1473
1602653700000|2020-10-14 05:35:00|15833.3|15823.3|15844.3|15834.3|15847.3|15837.3|15832.3|15822.3|1703
1602654000000|2020-10-14 05:40:00|15843.3|15833.3|15853.3|15843.3|15854.3|15844.3|15826.3|15816.3|2037
1602654300000|2020-10-14 05:45:00|15854.3|15844.3|15868.3|15858.3|15871.3|15861.3|15853.3|15843.3|2120
1602654600000|2020-10-14 05:50:00|15869.3|15859.3|15864.3|15854.3|15874.3|15864.3|15861.3|15851.3|966
1602654900000|2020-10-14 05:55:00|15865.3|15855.3|15863.3|15853.3|15868.3|15858.3|15860.3|15850.3|1228
1602655200000|2020-10-14 06:00:00|15862.3|15852.3|15880.3|15870.3|15882.3|15872.3|15857.3|15847.3|1844
1602655500000|2020-10-14 06:05:00|15881.3|15871.3|15887.3|15877.3|15889.3|15879.3|15869.3|15859.3|1922
1602655800000|2020-10-14 06:10:00|15888.3|15878.3|15878.3|15868.3|15888.3|15878.3|15873.3|15863.3|1242
1602656100000|2020-10-14 06:15:00|15877.3|15867.3|15873.3|15863.3|15886.3|15876.3|15870.3|15860.3|1222
1602656400000|2020-10-14 06:20:00|15872.3|15862.3|15869.3|15859.3|15876.3|15866.3|15867.3|15857.3|1402
1602656700000|2020-10-14 06:25:00|15870.3|15860.3|15860.3|15850.3|15870.3|15860.3|15856.3|15846.3|1843
1602657000000|2020-10-14 06:30:00|15859.3|15849.3|15865.3|15855.3|15870.3|15860.3|15855.3|15845.3|2102
1602657300000|2020-10-14 06:35:00|15866.3|15856.3|15874.3|15864.3|15876.3|15866.3|15864.3|15854.3|1239
1602657600000|2020-10-14 06:40:00|15873.3|15863.3|15892.3|15882.3|15894.3|15884.3|15868.3|15858.3|2437
1602657900000|2020-10-14 06:45:00|15891.3|15881.3|15879.3|15869.3|15903.3|15893.3|15879.3|15869.3|2821
1602658200000|2020-10-14 06:50:00|15878.3|15868.3|15875.3|15865.3|15882.3|15872.3|15874.3|15864.3|1982
1602658500000|2020-10-14 06:55:00|15874.3|15864.3|15873.3|15863.3|15884.3|15874.3|15865.3|15855.3|4273
1602658800000|2020-10-14 07:00:00|15875.3|15864.3|15868.3|15856.3|15881.3|15869.3|15866.3|15854.3|1636
1602659100000|2020-10-14 07:05:00|15867.3|15857.3|15862.3|15851.3|15870.3|15858.3|15860.3|15848.3|1082
1602659400000|2020-10-14 07:10:00|15863.3|15852.3|15859.3|15847.3|15870.3|15858.3|15856.3|15845.3|762
1602659700000|2020-10-14 07:15:00|15858.3|15846.3|15865.3|15853.3|15870.3|15858.3|15856.3|15845.3|306
1602660000000|2020-10-14 07:20:00|15867.3|15855.3|15871.3|15859.3|15871.3|15860.3|15859.3|15848.3|294
1602660300000|2020-10-14 07:25:00|15870.3|15860.3|15870.3|15859.3|15875.3|15863.3|15869.3|15858.3|241
1602660600000|2020-10-14 07:30:00|15869.3|15858.3|15860.3|15849.3|15871.3|15859.3|15859.3|15847.3|398
1602660900000|2020-10-14 07:35:00|15861.3|15850.3|15867.3|15855.3|15867.3|15855.3|15860.3|15849.3|272
1602661200000|2020-10-14 07:40:00|15868.3|15856.3|15874.3|15862.3|15874.3|15862.3|15867.3|15855.3|330
1602661500000|2020-10-14 07:45:00|15873.3|15863.3|15870.3|15859.3|15877.3|15866.3|15867.3|15856.3|365
1602661800000|2020-10-14 07:50:00|15871.3|15858.3|15870.3|15858.3|15872.3|15861.3|15868.3|15857.3|228
1602662100000|2020-10-14 07:55:00|15869.3|15857.3|15873.3|15861.3|15876.3|15865.3|15868.3|15857.3|310
1602662400000|2020-10-14 08:00:00|15872.3|15860.3|15869.3|15858.3|15873.3|15862.3|15864.3|15852.3|555
1602662700000|2020-10-14 08:05:00|15870.3|15857.3|15862.3|15851.3|15870.3|15859.3|15862.3|15851.3|552
1602663000000|2020-10-14 08:10:00|15863.3|15852.3|15849.3|15838.3|15863.3|15852.3|15847.3|15836.3|1121
1602663300000|2020-10-14 08:15:00|15850.3|15837.3|15848.3|15837.3|15874.3|15863.3|15848.3|15836.3|1572
1602663600000|2020-10-14 08:20:00|15846.3|15836.3|15854.3|15842.3|15868.3|15857.3|15841.3|15830.3|775
1602663900000|2020-10-14 08:25:00|15853.3|15841.3|15862.3|15848.3|15867.3|15856.3|15848.3|15836.3|512
1602664200000|2020-10-14 08:30:00|15877.4|15853.4|15872.1|15848.1|15881.7|15857.7|15869.3|15845.3|0
1602664500000|2020-10-14 08:35:00|15869.7|15845.7|15870.2|15846.2|15873.5|15849.5|15863.8|15839.8|964
1602664800000|2020-10-14 08:40:00|15870.4|15846.4|15874.4|15850.4|15879.7|15855.7|15869.8|15845.8|0
1602665100000|2020-10-14 08:45:00|15876.9|15852.9|15877|15853|15885.9|15861.9|15874.9|15850.9|0
1602665400000|2020-10-14 08:50:00|15876.8|15852.8|15882.9|15858.9|15883.6|15859.6|15876.4|15852.4|0
1602665700000|2020-10-14 08:55:00|15882.5|15858.5|15869.8|15845.8|15882.5|15858.5|15869.8|15845.8|0
1602666000000|2020-10-14 09:00:00|15872.3|15860.3|15869.3|15858.3|15881.3|15869.3|15868.3|15856.3|374
1602666300000|2020-10-14 09:05:00|15868.3|15857.3|15863.3|15851.3|15869.3|15858.3|15860.3|15848.3|87
1602666600000|2020-10-14 09:10:00|15862.3|15850.3|15858.3|15846.3|15864.3|15853.3|15855.3|15844.3|186
1602666900000|2020-10-14 09:15:00|15857.3|15844.3|15863.3|15851.3|15867.3|15856.3|15854.3|15843.3|177
1602667200000|2020-10-14 09:20:00|15862.3|15852.3|15867.3|15856.3|15869.3|15858.3|15862.3|15850.3|81
1602667500000|2020-10-14 09:25:00|15868.3|15857.3|15863.3|15852.3|15870.3|15858.3|15862.3|15851.3|146
1602667800000|2020-10-14 09:30:00|15862.3|15851.3|15860.3|15849.3|15868.3|15857.3|15858.3|15846.3|166
1602668100000|2020-10-14 09:35:00|15858.3|15847.3|15854.3|15843.3|15859.3|15848.3|15851.3|15840.3|141
1602668400000|2020-10-14 09:40:00|15855.3|15844.3|15854.3|15843.3|15857.3|15846.3|15851.3|15840.3|124
1602668700000|2020-10-14 09:45:00|15853.3|15841.3|15859.3|15848.3|15859.3|15848.3|15850.3|15839.3|120
1602669000000|2020-10-14 09:50:00|15860.3|15849.3|15857.3|15846.3|15861.3|15850.3|15853.3|15841.3|60
1602669300000|2020-10-14 09:55:00|15856.3|15845.3|15852.3|15841.3|15858.3|15847.3|15850.3|15839.3|114
1602669600000|2020-10-14 10:00:00|15853.3|15842.3|15857.3|15845.3|15859.3|15848.3|15852.3|15841.3|85
1602669900000|2020-10-14 10:05:00|15856.3|15846.3|15837.3|15826.3|15859.3|15847.3|15835.3|15824.3|224
1602670200000|2020-10-14 10:10:00|15838.3|15827.3|15838.3|15826.3|15839.3|15828.3|15831.3|15820.3|256
1602670500000|2020-10-14 10:15:00|15837.3|15825.3|15843.3|15832.3|15843.3|15832.3|15832.3|15821.3|225
1602670800000|2020-10-14 10:20:00|15844.3|15833.3|15844.3|15833.3|15845.3|15834.3|15842.3|15831.3|61
1602671100000|2020-10-14 10:25:00|15845.3|15834.3|15842.3|15831.3|15845.3|15834.3|15834.3|15823.3|122
1602671400000|2020-10-14 10:30:00|15843.3|15832.3|15827.3|15816.3|15844.3|15833.3|15827.3|15816.3|395
1602671700000|2020-10-14 10:35:00|15828.3|15815.3|15826.3|15814.3|15828.3|15817.3|15821.3|15810.3|165
1602672000000|2020-10-14 10:40:00|15825.3|15813.3|15829.3|15818.3|15829.3|15818.3|15824.3|15812.3|84
1602672300000|2020-10-14 10:45:00|15828.3|15817.3|15829.3|15817.3|15832.3|15821.3|15827.3|15815.3|73
1602672600000|2020-10-14 10:50:00|15828.3|15818.3|15833.3|15822.3|15835.3|15824.3|15828.3|15817.3|127
1602672900000|2020-10-14 10:55:00|15834.3|15823.3|15831.3|15819.3|15834.3|15823.3|15828.3|15816.3|153
1602673200000|2020-10-14 11:00:00|15830.3|15820.3|15830.3|15818.3|15833.3|15822.3|15828.3|15817.3|116
1602673500000|2020-10-14 11:05:00|15831.3|15819.3|15833.3|15821.3|15833.3|15822.3|15831.3|15818.3|165
1602673800000|2020-10-14 11:10:00|15832.3|15822.3|15836.3|15824.3|15836.3|15824.3|15831.3|15820.3|77
1602674100000|2020-10-14 11:15:00|15835.3|15825.3|15830.3|15819.3|15836.3|15825.3|15830.3|15819.3|138
1602674400000|2020-10-14 11:20:00|15831.3|15820.3|15840.3|15829.3|15841.3|15830.3|15830.3|15819.3|109
1602674700000|2020-10-14 11:25:00|15841.3|15830.3|15842.3|15830.3|15842.3|15831.3|15837.3|15826.3|65
1602675000000|2020-10-14 11:30:00|15841.3|15831.3|15840.3|15829.3|15843.3|15831.3|15838.3|15827.3|44
1602675300000|2020-10-14 11:35:00|15841.3|15830.3|15844.3|15833.3|15846.3|15835.3|15840.3|15829.3|27
1602675600000|2020-10-14 11:40:00|15843.3|15832.3|15837.3|15826.3|15845.3|15833.3|15833.3|15822.3|110
1602675900000|2020-10-14 11:45:00|15835.3|15824.3|15845.3|15833.3|15845.3|15834.3|15835.3|15824.3|213
1602676200000|2020-10-14 11:50:00|15844.3|15834.3|15849.3|15837.3|15849.3|15837.3|15844.3|15833.3|321
1602676500000|2020-10-14 11:55:00|15848.3|15838.3|15851.3|15839.3|15851.3|15839.3|15847.3|15836.3|66
1602676800000|2020-10-14 12:00:00|15850.3|15838.3|15848.3|15836.3|15851.3|15839.3|15846.3|15835.3|89
1602677100000|2020-10-14 12:05:00|15849.3|15837.3|15850.3|15839.3|15851.3|15840.3|15849.3|15836.3|135
1602677400000|2020-10-14 12:10:00|15851.3|15840.3|15850.3|15839.3|15853.3|15842.3|15849.3|15838.3|139
1602677700000|2020-10-14 12:15:00|15851.3|15838.3|15858.3|15846.3|15858.3|15847.3|15851.3|15838.3|76
1602678000000|2020-10-14 12:20:00|15857.3|15847.3|15849.3|15837.3|15857.3|15847.3|15848.3|15837.3|51
1602678300000|2020-10-14 12:25:00|15850.3|15838.3|15853.3|15842.3|15854.3|15843.3|15850.3|15838.3|166
1602678600000|2020-10-14 12:30:00|15852.3|15841.3|15856.3|15844.3|15858.3|15847.3|15851.3|15840.3|197
1602678900000|2020-10-14 12:35:00|15855.3|15845.3|15853.3|15842.3|15855.3|15845.3|15851.3|15839.3|124
1602679200000|2020-10-14 12:40:00|15854.3|15843.3|15852.3|15840.3|15855.3|15844.3|15850.3|15839.3|55
1602679500000|2020-10-14 12:45:00|15851.3|15841.3|15850.3|15838.3|15853.3|15842.3|15848.3|15837.3|74
1602679800000|2020-10-14 12:50:00|15849.3|15839.3|15854.3|15843.3|15855.3|15844.3|15849.3|15839.3|183
1602680100000|2020-10-14 12:55:00|15855.3|15842.3|15853.3|15841.3|15856.3|15845.3|15853.3|15841.3|115
1602680400000|2020-10-14 13:00:00|15854.3|15842.3|15852.3|15840.3|15854.3|15843.3|15847.3|15835.3|142
1602680700000|2020-10-14 13:05:00|15853.3|15841.3|15865.3|15853.3|15865.3|15854.3|15853.3|15841.3|272
1602681000000|2020-10-14 13:10:00|15866.3|15854.3|15866.3|15854.3|15866.3|15855.3|15863.3|15851.3|232
1602681300000|2020-10-14 13:15:00|15865.3|15855.3|15866.3|15855.3|15869.3|15858.3|15865.3|15854.3|199
1602681600000|2020-10-14 13:20:00|15865.3|15854.3|15863.3|15852.3|15868.3|15857.3|15863.3|15852.3|202
1602681900000|2020-10-14 13:25:00|15864.3|15851.3|15856.3|15845.3|15864.3|15852.3|15855.3|15844.3|172
1602682200000|2020-10-14 13:30:00|15857.3|15844.3|15859.3|15847.3|15862.3|15850.3|15849.3|15838.3|467
1602682500000|2020-10-14 13:35:00|15860.3|15848.3|15855.3|15844.3|15862.3|15851.3|15854.3|15843.3|178
1602682800000|2020-10-14 13:40:00|15856.3|15845.3|15860.3|15849.3|15862.3|15851.3|15854.3|15843.3|138
1602683100000|2020-10-14 13:45:00|15861.3|15850.3|15871.3|15859.3|15872.3|15861.3|15860.3|15849.3|344
1602683400000|2020-10-14 13:50:00|15870.3|15858.3|15867.3|15856.3|15870.3|15858.3|15865.3|15854.3|144
1602683700000|2020-10-14 13:55:00|15868.3|15857.3|15860.3|15848.3|15869.3|15857.3|15857.3|15846.3|221
1602684000000|2020-10-14 14:00:00|15861.3|15849.3|15854.3|15842.3|15862.3|15851.3|15851.3|15840.3|267
1602684300000|2020-10-14 14:05:00|15855.3|15843.3|15856.3|15844.3|15858.3|15847.3|15851.3|15840.3|128
1602684600000|2020-10-14 14:10:00|15855.3|15845.3|15852.3|15841.3|15856.3|15845.3|15848.3|15837.3|189
1602684900000|2020-10-14 14:15:00|15853.3|15840.3|15854.3|15842.3|15858.3|15847.3|15850.3|15839.3|141
1602685200000|2020-10-14 14:20:00|15855.3|15843.3|15853.3|15842.3|15855.3|15843.3|15848.3|15837.3|222
1602685500000|2020-10-14 14:25:00|15854.3|15841.3|15842.3|15829.3|15854.3|15841.3|15840.3|15829.3|223
1602685800000|2020-10-14 14:30:00|15843.3|15830.3|15838.3|15827.3|15846.3|15835.3|15835.3|15823.3|320
1602686100000|2020-10-14 14:35:00|15837.3|15826.3|15853.3|15841.3|15853.3|15842.3|15836.3|15825.3|162
1602686400000|2020-10-14 14:40:00|15852.3|15842.3|15851.3|15840.3|15856.3|15845.3|15850.3|15839.3|148
1602686700000|2020-10-14 14:45:00|15850.3|15839.3|15854.3|15843.3|15857.3|15845.3|15850.3|15839.3|124
1602687000000|2020-10-14 14:50:00|15853.3|15842.3|15850.3|15839.3|15854.3|15843.3|15848.3|15837.3|117
1602687300000|2020-10-14 14:55:00|15849.3|15838.3|15851.3|15839.3|15851.3|15840.3|15844.3|15833.3|201
1602687600000|2020-10-14 15:00:00|15852.3|15840.3|15847.3|15836.3|15853.3|15841.3|15840.3|15829.3|195
1602687900000|2020-10-14 15:05:00|15848.3|15837.3|15852.3|15841.3|15855.3|15843.3|15847.3|15835.3|162
1602688200000|2020-10-14 15:10:00|15853.3|15840.3|15850.3|15839.3|15856.3|15845.3|15849.3|15838.3|169
1602688500000|2020-10-14 15:15:00|15851.3|15838.3|15846.3|15835.3|15853.3|15841.3|15844.3|15833.3|88
1602688800000|2020-10-14 15:20:00|15847.3|15836.3|15854.3|15843.3|15855.3|15844.3|15843.3|15832.3|118
1602689100000|2020-10-14 15:25:00|15855.3|15844.3|15843.3|15832.3|15855.3|15844.3|15842.3|15831.3|196
1602689400000|2020-10-14 15:30:00|15845.3|15834.3|15839.3|15827.3|15846.3|15835.3|15837.3|15826.3|177
1602689700000|2020-10-14 15:35:00|15838.3|15828.3|15836.3|15825.3|15845.3|15834.3|15836.3|15824.3|216
1602690000000|2020-10-14 15:40:00|15835.3|15824.3|15839.3|15827.3|15844.3|15833.3|15833.3|15822.3|218
1602690300000|2020-10-14 15:45:00|15838.3|15828.3|15833.3|15822.3|15839.3|15828.3|15829.3|15818.3|384
1602690600000|2020-10-14 15:50:00|15832.3|15821.3|15824.3|15813.3|15833.3|15822.3|15824.3|15813.3|266
1602690900000|2020-10-14 15:55:00|15825.3|15814.3|15822.3|15810.3|15827.3|15816.3|15821.3|15810.3|177
1602691200000|2020-10-14 16:00:00|15821.3|15811.3|15824.3|15813.3|15825.3|15814.3|15821.3|15810.3|159
1602691500000|2020-10-14 16:05:00|15823.3|15812.3|15828.3|15816.3|15829.3|15818.3|15822.3|15811.3|127
1602691800000|2020-10-14 16:10:00|15827.3|15815.3|15824.3|15813.3|15828.3|15817.3|15822.3|15811.3|187
1602692100000|2020-10-14 16:15:00|15825.3|15814.3|15807.3|15796.3|15825.3|15814.3|15807.3|15796.3|557
1602692400000|2020-10-14 16:20:00|15806.3|15795.3|15797.3|15786.3|15809.3|15798.3|15797.3|15786.3|311
1602692700000|2020-10-14 16:25:00|15798.3|15785.3|15812.3|15801.3|15813.3|15801.3|15798.3|15785.3|223
1602693000000|2020-10-14 16:30:00|15811.3|15800.3|15814.3|15802.3|15815.3|15803.3|15809.3|15798.3|168
1602693300000|2020-10-14 16:35:00|15813.3|15801.3|15813.3|15801.3|15818.3|15807.3|15809.3|15798.3|219
1602693600000|2020-10-14 16:40:00|15812.3|15800.3|15817.3|15805.3|15819.3|15807.3|15812.3|15800.3|127
1602693900000|2020-10-14 16:45:00|15816.3|15806.3|15813.3|15801.3|15817.3|15806.3|15811.3|15800.3|101
1602694200000|2020-10-14 16:50:00|15812.3|15800.3|15816.3|15804.3|15816.3|15805.3|15810.3|15799.3|110
1602694500000|2020-10-14 16:55:00|15815.3|15803.3|15812.3|15801.3|15819.3|15808.3|15808.3|15797.3|137
1602694800000|2020-10-14 17:00:00|15811.3|15800.3|15820.3|15808.3|15820.3|15809.3|15810.3|15799.3|118
1602695100000|2020-10-14 17:05:00|15821.3|15809.3|15817.3|15805.3|15822.3|15810.3|15815.3|15804.3|80
1602695400000|2020-10-14 17:10:00|15816.3|15804.3|15814.3|15803.3|15817.3|15805.3|15812.3|15801.3|77
1602695700000|2020-10-14 17:15:00|15813.3|15802.3|15811.3|15800.3|15815.3|15804.3|15810.3|15799.3|45
1602696000000|2020-10-14 17:20:00|15812.3|15801.3|15811.3|15800.3|15813.3|15801.3|15808.3|15797.3|54
1602696300000|2020-10-14 17:25:00|15812.3|15799.3|15810.3|15798.3|15813.3|15802.3|15808.3|15797.3|35
1602696600000|2020-10-14 17:30:00|15811.3|15799.3|15808.3|15797.3|15812.3|15801.3|15806.3|15795.3|99
1602696900000|2020-10-14 17:35:00|15809.3|15798.3|15812.3|15800.3|15813.3|15802.3|15808.3|15796.3|95
1602697200000|2020-10-14 17:40:00|15811.3|15799.3|15811.3|15800.3|15814.3|15802.3|15809.3|15798.3|68
1602697500000|2020-10-14 17:45:00|15812.3|15801.3|15813.3|15801.3|15814.3|15802.3|15809.3|15798.3|50
1602697800000|2020-10-14 17:50:00|15812.3|15802.3|15818.3|15807.3|15818.3|15807.3|15812.3|15801.3|51
1602698100000|2020-10-14 17:55:00|15817.3|15806.3|15817.3|15805.3|15819.3|15808.3|15816.3|15805.3|40
1602698400000|2020-10-14 18:00:00|15816.3|15806.3|15817.3|15806.3|15820.3|15809.3|15816.3|15805.3|50
1602698700000|2020-10-14 18:05:00|15818.3|15807.3|15821.3|15809.3|15822.3|15811.3|15817.3|15806.3|69
1602699000000|2020-10-14 18:10:00|15820.3|15808.3|15823.3|15811.3|15823.3|15812.3|15818.3|15807.3|38
1602699300000|2020-10-14 18:15:00|15822.3|15812.3|15813.3|15802.3|15823.3|15812.3|15813.3|15801.3|80
1602699600000|2020-10-14 18:20:00|15814.3|15801.3|15814.3|15802.3|15818.3|15806.3|15810.3|15799.3|93
1602699900000|2020-10-14 18:25:00|15813.3|15803.3|15804.3|15792.3|15814.3|15803.3|15802.3|15791.3|291
1602700200000|2020-10-14 18:30:00|15803.3|15793.3|15804.3|15793.3|15809.3|15798.3|15803.3|15792.3|97
1602700500000|2020-10-14 18:35:00|15805.3|15794.3|15806.3|15795.3|15807.3|15796.3|15804.3|15793.3|99
1602700800000|2020-10-14 18:40:00|15807.3|15794.3|15804.3|15794.3|15811.3|15799.3|15803.3|15792.3|110
1602701100000|2020-10-14 18:45:00|15804.8|15794.8|15803.8|15793.8|15808.8|15798.8|15802.8|15792.8|85
1602701400000|2020-10-14 18:50:00|15803.3|15793.3|15801.3|15791.3|15805.8|15795.8|15800.8|15790.8|160
1602701700000|2020-10-14 18:55:00|15800.8|15790.8|15805.3|15795.3|15806.8|15796.8|15800.8|15790.8|123
1602702000000|2020-10-14 19:00:00|15805.8|15795.8|15812.3|15802.3|15812.8|15802.8|15804.3|15794.3|75
1602702300000|2020-10-14 19:05:00|15812.8|15802.8|15812.3|15802.3|15815.3|15805.3|15808.8|15798.8|99
1602702600000|2020-10-14 19:10:00|15812.8|15802.8|15821.3|15811.3|15821.8|15811.8|15812.8|15802.8|69
1602702900000|2020-10-14 19:15:00|15821.8|15811.8|15819.8|15809.8|15821.8|15811.8|15818.8|15808.8|103
1602703200000|2020-10-14 19:20:00|15820.3|15810.3|15814.3|15804.3|15822.3|15812.3|15814.3|15804.3|103
1602703500000|2020-10-14 19:25:00|15813.8|15803.8|15814.3|15804.3|15816.8|15806.8|15811.8|15801.8|41
1602703800000|2020-10-14 19:30:00|15813.8|15803.8|15818.3|15808.3|15818.8|15808.8|15811.8|15801.8|77
1602704100000|2020-10-14 19:35:00|15818.8|15808.8|15813.3|15803.3|15819.3|15809.3|15811.3|15801.3|51
1602704400000|2020-10-14 19:40:00|15813.8|15803.8|15819.8|15809.8|15819.8|15809.8|15813.3|15803.3|108
1602704700000|2020-10-14 19:45:00|15820.3|15810.3|15814.3|15804.3|15821.8|15811.8|15811.3|15801.3|170
1602705000000|2020-10-14 19:50:00|15813.3|15803.3|15810.3|15800.3|15816.8|15806.8|15809.8|15799.8|173
1602705300000|2020-10-14 19:55:00|15811.3|15801.3|15802.3|15792.3|15816.3|15806.3|15802.3|15792.3|471
1602705600000|2020-10-14 20:00:00|15800.8|15790.8|15805.8|15795.8|15808.3|15798.3|15797.8|15787.8|644
1602705900000|2020-10-14 20:05:00|15805.3|15795.3|15807.8|15797.8|15808.3|15798.3|15803.8|15793.8|105
1602706200000|2020-10-14 20:10:00|15808.3|15798.3|15803.8|15793.8|15809.8|15799.8|15803.3|15793.3|90
1602706500000|2020-10-14 20:15:00|15810.8|15786.8|15809.2|15785.2|15811.3|15787.3|15808.4|15784.4|198
1602706800000|2020-10-14 20:20:00|15809.6|15785.6|15809.8|15785.8|15810.1|15786.1|15808.3|15784.3|6
1602707100000|2020-10-14 20:25:00|15809.6|15785.6|15807.8|15783.8|15810.3|15786.3|15807.7|15783.7|33
1602707400000|2020-10-14 20:30:00|15808.3|15784.3|15808.8|15784.8|15809.7|15785.7|15804.6|15780.6|70
1602707700000|2020-10-14 20:35:00|15808|15784|15801.1|15777.1|15808.8|15784.8|15800.2|15776.2|61
1602708000000|2020-10-14 20:40:00|15801.9|15777.9|15801.1|15777.1|15802.8|15778.8|15800.2|15776.2|55
1602708300000|2020-10-14 20:45:00|15801.9|15777.9|15802|15778|15803.7|15779.7|15799.5|15775.5|154
1602708600000|2020-10-14 20:50:00|15801.2|15777.2|15802|15778|15802|15778|15800.3|15776.3|6
1602708900000|2020-10-14 20:55:00|15801.2|15777.2|15799.7|15775.7|15802|15778|15797.4|15773.4|14
1602709200000|2020-10-14 21:00:00|15799.8|15775.8|15799.7|15775.7|15801|15777|15799.5|15775.5|11
1602709500000|2020-10-14 21:05:00|15799.5|15775.5|15799.4|15775.4|15800.2|15776.2|15799.3|15775.3|15
1602709800000|2020-10-14 21:10:00|15799.5|15775.5|15799.3|15775.3|15799.6|15775.6|15799.3|15775.3|4
1602710100000|2020-10-14 21:15:00|15799|15775|15798.9|15774.9|15799.3|15775.3|15798.9|15774.9|0
1602710400000|2020-10-14 21:20:00|15799.1|15775.1|15803.3|15779.3|15803.3|15779.3|15799.1|15775.1|0
1602710700000|2020-10-14 21:25:00|15803.5|15779.5|15804|15780|15804.9|15780.9|15803.1|15779.1|0
1602711000000|2020-10-14 21:30:00|15803.8|15779.8|15799.2|15775.2|15803.9|15779.9|15798.4|15774.4|0
1602711300000|2020-10-14 21:35:00|15797.9|15773.9|15797.7|15773.7|15798.1|15774.1|15797.7|15773.7|0
1602711600000|2020-10-14 21:40:00|15798.1|15774.1|15798.7|15774.7|15798.8|15774.8|15798.1|15774.1|0
1602711900000|2020-10-14 21:45:00|15798.3|15774.3|15798.9|15774.9|15798.9|15774.9|15798.3|15774.3|0
1602712200000|2020-10-14 21:50:00|15799.1|15775.1|15799.1|15775.1|15800|15776|15799.1|15775.1|0
1602712500000|2020-10-14 21:55:00|15799.7|15775.7|15804.5|15780.5|15804.6|15780.6|15799.7|15775.7|0
1602712800000|2020-10-14 22:00:00|15804|15780|15814.9|15790.9|15816.6|15792.6|15804|15780|0
1602713100000|2020-10-14 22:05:00|15815.7|15791.7|15817.4|15793.4|15818.3|15794.3|15814|15790|0
1602713400000|2020-10-14 22:10:00|15818.3|15794.3|15826|15802|15830.3|15806.3|15817.4|15793.4|0
1602713700000|2020-10-14 22:15:00|15826.9|15802.9|15827.7|15803.7|15828.6|15804.6|15826|15802|0
1602714000000|2020-10-14 22:20:00|15828.6|15804.6|15824.3|15800.3|15828.6|15804.6|15823.5|15799.5|0
1602714300000|2020-10-14 22:25:00|15823.5|15799.5|15826|15802|15827.7|15803.7|15821.8|15797.8|0
1602714600000|2020-10-14 22:30:00|15826.4|15802.4|15816.6|15792.6|15827.7|15803.7|15816.6|15792.6|0
1602714900000|2020-10-14 22:35:00|15817.5|15793.5|15812.1|15788.1|15817.5|15793.5|15804.8|15780.8|0
1602715200000|2020-10-14 22:40:00|15812.9|15788.9|15794.2|15770.2|15812.9|15788.9|15790.1|15766.1|0
1602715500000|2020-10-14 22:45:00|15795|15771|15801|15777|15801.9|15777.9|15788.2|15764.2|0
1602715800000|2020-10-14 22:50:00|15801.9|15777.9|15824.4|15800.4|15824.9|15800.9|15797.6|15773.6|0
1602716100000|2020-10-14 22:55:00|15824.9|15800.9|15821|15797|15824.9|15800.9|15820.6|15796.6|0
1602716400000|2020-10-14 23:00:00|15821.5|15797.5|15822.3|15798.3|15824|15800|15820.6|15796.6|0
1602716700000|2020-10-14 23:05:00|15821.9|15797.9|15831.7|15807.7|15831.7|15807.7|15821.5|15797.5|0
1602717000000|2020-10-14 23:10:00|15830.8|15806.8|15823.8|15799.8|15832.7|15808.7|15822.1|15798.1|0
1602717300000|2020-10-14 23:15:00|15824.6|15800.6|15825.5|15801.5|15827.2|15803.2|15818.6|15794.6|0
1602717600000|2020-10-14 23:20:00|15826.3|15802.3|15828.9|15804.9|15830.6|15806.6|15824.6|15800.6|0
1602717900000|2020-10-14 23:25:00|15828.4|15804.4|15833.1|15809.1|15834.8|15810.8|15824.6|15800.6|0
1602718200000|2020-10-14 23:30:00|15834|15810|15834|15810|15834.8|15810.8|15832.3|15808.3|0
1602718500000|2020-10-14 23:35:00|15833.1|15809.1|15828|15804|15834|15810|15828|15804|0
1602718800000|2020-10-14 23:40:00|15828.4|15804.4|15828|15804|15831|15807|15825.5|15801.5|0
1602719100000|2020-10-14 23:45:00|15828.4|15804.4|15830.9|15806.9|15831.8|15807.8|15824.6|15800.6|0
1602719400000|2020-10-14 23:50:00|15830.5|15806.5|15827.1|15803.1|15830.9|15806.9|15825.8|15801.8|0
1602719700000|2020-10-14 23:55:00|15827.5|15803.5|15828.4|15804.4|15829.2|15805.2|15825.8|15801.8|0
1602720000000|2020-10-15 00:00:00|15827.5|15803.5|15833.9|15809.9|15834.3|15810.3|15824.5|15800.5|0
1602720300000|2020-10-15 00:05:00|15833.5|15809.5|15828.5|15804.5|15833.5|15809.5|15824.1|15800.1|0
1602720600000|2020-10-15 00:10:00|15828.9|15804.9|15828.5|15804.5|15830.2|15806.2|15820.8|15796.8|0
1602720900000|2020-10-15 00:15:00|15828.1|15804.1|15824.6|15800.6|15829.4|15805.4|15818.8|15794.8|0
1602721200000|2020-10-15 00:20:00|15825|15801|15824.2|15800.2|15829.1|15805.1|15821.3|15797.3|0
1602721500000|2020-10-15 00:25:00|15824.6|15800.6|15811.9|15787.9|15825.4|15801.4|15811.5|15787.5|0
1602721800000|2020-10-15 00:30:00|15812.2|15788.2|15810.3|15786.3|15818.7|15794.7|15807.6|15783.6|0
1602722100000|2020-10-15 00:35:00|15809.1|15785.1|15811.1|15787.1|15814.6|15790.6|15807.2|15783.2|0
1602722400000|2020-10-15 00:40:00|15811.3|15787.3|15814.6|15790.6|15815.1|15791.1|15808.1|15784.1|0
1602722700000|2020-10-15 00:45:00|15814.4|15790.4|15810.1|15786.1|15814.4|15790.4|15806.8|15782.8|0
1602723000000|2020-10-15 00:50:00|15809.8|15785.8|15810.5|15786.5|15814.6|15790.6|15804.3|15780.3|0
1602723300000|2020-10-15 00:55:00|15810.1|15786.1|15808.9|15784.9|15812.6|15788.6|15806.8|15782.8|0
1602723600000|2020-10-15 01:00:00|15807.3|15797.3|15820.3|15810.3|15826.3|15816.3|15805.3|15795.3|1487
1602723900000|2020-10-15 01:05:00|15822.3|15812.3|15813.3|15803.3|15824.3|15814.3|15809.3|15799.3|1136
1602724200000|2020-10-15 01:10:00|15814.3|15804.3|15806.3|15796.3|15817.3|15807.3|15805.3|15795.3|804
1602724500000|2020-10-15 01:15:00|15804.3|15794.3|15846.3|15836.3|15847.3|15837.3|15799.3|15789.3|2978
1602724800000|2020-10-15 01:20:00|15847.3|15837.3|15816.3|15806.3|15850.3|15840.3|15814.3|15804.3|2193
1602725100000|2020-10-15 01:25:00|15817.3|15807.3|15858.3|15848.3|15887.3|15877.3|15817.3|15807.3|6068
1602725400000|2020-10-15 01:30:00|15876.3|15866.3|15914.3|15904.3|15921.3|15911.3|15856.3|15846.3|13688
1602725700000|2020-10-15 01:35:00|15912.3|15902.3|15861.3|15851.3|15922.3|15912.3|15854.3|15844.3|7646
1602726000000|2020-10-15 01:40:00|15860.3|15850.3|15863.3|15853.3|15873.3|15863.3|15850.3|15840.3|3406
1602726300000|2020-10-15 01:45:00|15862.3|15852.3|15855.3|15845.3|15862.3|15852.3|15841.3|15831.3|5073
1602726600000|2020-10-15 01:50:00|15854.3|15844.3|15824.3|15814.3|15856.3|15846.3|15824.3|15814.3|4054
1602726900000|2020-10-15 01:55:00|15823.3|15813.3|15840.3|15830.3|15848.3|15838.3|15822.3|15812.3|2652
1602727200000|2020-10-15 02:00:00|15844.3|15834.3|15860.3|15850.3|15862.3|15852.3|15834.3|15824.3|2775
1602727500000|2020-10-15 02:05:00|15859.3|15849.3|15926.3|15916.3|15927.3|15917.3|15851.3|15841.3|5482
1602727800000|2020-10-15 02:10:00|15927.3|15917.3|15988.3|15978.3|15989.3|15979.3|15926.3|15916.3|8303
1602728100000|2020-10-15 02:15:00|15987.3|15977.3|15968.3|15958.3|15993.3|15983.3|15965.3|15955.3|5188
1602728400000|2020-10-15 02:20:00|15967.3|15957.3|15941.3|15931.3|15968.3|15958.3|15929.3|15919.3|3727
1602728700000|2020-10-15 02:25:00|15940.3|15930.3|15943.3|15933.3|15955.3|15945.3|15939.3|15929.3|2496
1602729000000|2020-10-15 02:30:00|15944.3|15934.3|15928.3|15918.3|15947.3|15937.3|15925.3|15915.3|2461
1602729300000|2020-10-15 02:35:00|15929.3|15919.3|15945.3|15935.3|15949.3|15939.3|15928.3|15918.3|2045
1602729600000|2020-10-15 02:40:00|15944.3|15934.3|15941.3|15931.3|15944.3|15934.3|15930.3|15920.3|1772
1602729900000|2020-10-15 02:45:00|15940.3|15930.3|15940.3|15930.3|15946.3|15936.3|15932.3|15922.3|1965
1602730200000|2020-10-15 02:50:00|15941.3|15931.3|15913.3|15903.3|15941.3|15931.3|15888.3|15878.3|5692
1602730500000|2020-10-15 02:55:00|15914.3|15904.3|15898.3|15888.3|15920.3|15910.3|15898.3|15888.3|1524
1602730800000|2020-10-15 03:00:00|15897.3|15887.3|15900.3|15890.3|15910.3|15900.3|15885.3|15875.3|2323
1602731100000|2020-10-15 03:05:00|15901.3|15891.3|15937.3|15927.3|15939.3|15929.3|15899.3|15889.3|2055
1602731400000|2020-10-15 03:10:00|15936.3|15926.3|15941.3|15931.3|15946.3|15936.3|15930.3|15920.3|2007
1602731700000|2020-10-15 03:15:00|15939.3|15929.3|15964.3|15954.3|15964.3|15954.3|15934.3|15924.3|3321
1602732000000|2020-10-15 03:20:00|15963.3|15953.3|15926.3|15916.3|15969.3|15959.3|15926.3|15916.3|2354
1602732300000|2020-10-15 03:25:00|15925.3|15915.3|15931.3|15921.3|15932.3|15922.3|15911.3|15901.3|2172
1602732600000|2020-10-15 03:30:00|15932.3|15922.3|15927.3|15917.3|15933.3|15923.3|15921.3|15911.3|255
1602732900000|2020-10-15 03:35:00|15926.3|15916.3|15925.3|15915.3|15930.3|15920.3|15923.3|15913.3|312
1602733200000|2020-10-15 03:40:00|15924.3|15914.3|15914.3|15904.3|15924.3|15914.3|15912.3|15902.3|359
1602733500000|2020-10-15 03:45:00|15915.3|15905.3|15910.3|15900.3|15919.3|15909.3|15910.3|15900.3|427
1602733800000|2020-10-15 03:50:00|15909.3|15899.3|15911.3|15901.3|15916.3|15906.3|15905.3|15895.3|851
1602734100000|2020-10-15 03:55:00|15910.3|15900.3|15915.3|15905.3|15915.3|15905.3|15909.3|15899.3|302
1602734400000|2020-10-15 04:00:00|15914.3|15904.3|15913.3|15903.3|15916.3|15906.3|15910.3|15900.3|148
1602734700000|2020-10-15 04:05:00|15912.3|15902.3|15911.3|15901.3|15914.3|15904.3|15909.3|15899.3|133
1602735000000|2020-10-15 04:10:00|15913.3|15903.3|15916.3|15906.3|15917.3|15907.3|15911.3|15901.3|115
1602735300000|2020-10-15 04:15:00|15917.3|15907.3|15912.3|15902.3|15917.3|15907.3|15910.3|15900.3|176
1602735600000|2020-10-15 04:20:00|15911.3|15901.3|15910.3|15900.3|15913.3|15903.3|15909.3|15899.3|148
1602735900000|2020-10-15 04:25:00|15911.3|15901.3|15918.3|15908.3|15921.3|15911.3|15910.3|15900.3|364
1602736200000|2020-10-15 04:30:00|15919.3|15909.3|15923.3|15913.3|15925.3|15915.3|15919.3|15909.3|279
1602736500000|2020-10-15 04:35:00|15922.3|15912.3|15923.3|15913.3|15926.3|15916.3|15921.3|15911.3|249
1602736800000|2020-10-15 04:40:00|15922.3|15912.3|15922.3|15912.3|15922.3|15912.3|15920.3|15910.3|77
1602737100000|2020-10-15 04:45:00|15923.3|15913.3|15920.3|15910.3|15923.3|15913.3|15920.3|15910.3|189
1602737400000|2020-10-15 04:50:00|15921.3|15911.3|15921.3|15911.3|15923.3|15913.3|15920.3|15910.3|127
1602737700000|2020-10-15 04:55:00|15922.3|15912.3|15922.3|15912.3|15922.3|15912.3|15918.3|15908.3|149
1602738000000|2020-10-15 05:00:00|15924.3|15914.3|15949.3|15939.3|15950.3|15940.3|15917.3|15907.3|3171
1602738300000|2020-10-15 05:05:00|15950.3|15940.3|15935.3|15925.3|15954.3|15944.3|15935.3|15925.3|1416
1602738600000|2020-10-15 05:10:00|15934.3|15924.3|15936.3|15926.3|15945.3|15935.3|15925.3|15915.3|1667
1602738900000|2020-10-15 05:15:00|15935.3|15925.3|15924.3|15914.3|15936.3|15926.3|15919.3|15909.3|1368
1602739200000|2020-10-15 05:20:00|15925.3|15915.3|15922.3|15912.3|15933.3|15923.3|15922.3|15912.3|1716
1602739500000|2020-10-15 05:25:00|15923.3|15913.3|15937.3|15927.3|15938.3|15928.3|15922.3|15912.3|1240
1602739800000|2020-10-15 05:30:00|15936.3|15926.3|15945.3|15935.3|15954.3|15944.3|15935.3|15925.3|1181
1602740100000|2020-10-15 05:35:00|15944.3|15934.3|15959.3|15949.3|15963.3|15953.3|15942.3|15932.3|3742
1602740400000|2020-10-15 05:40:00|15960.3|15950.3|15950.3|15940.3|15960.3|15950.3|15945.3|15935.3|2267
1602740700000|2020-10-15 05:45:00|15953.3|15943.3|15953.3|15943.3|15955.3|15945.3|15946.3|15936.3|909
1602741000000|2020-10-15 05:50:00|15952.3|15942.3|15945.3|15935.3|15952.3|15942.3|15945.3|15935.3|768
1602741300000|2020-10-15 05:55:00|15946.3|15936.3|15947.3|15937.3|15948.3|15938.3|15940.3|15930.3|718
1602741600000|2020-10-15 06:00:00|15946.3|15936.3|15931.3|15921.3|15946.3|15936.3|15923.3|15913.3|1810
1602741900000|2020-10-15 06:05:00|15930.3|15920.3|15918.3|15908.3|15933.3|15923.3|15915.3|15905.3|1661
1602742200000|2020-10-15 06:10:00|15917.3|15907.3|15917.3|15907.3|15927.3|15917.3|15915.3|15905.3|1399
1602742500000|2020-10-15 06:15:00|15916.3|15906.3|15915.3|15905.3|15917.3|15907.3|15895.3|15885.3|2524
1602742800000|2020-10-15 06:20:00|15916.3|15906.3|15923.3|15913.3|15926.3|15916.3|15911.3|15901.3|1039
1602743100000|2020-10-15 06:25:00|15922.3|15912.3|15929.3|15919.3|15935.3|15925.3|15922.3|15912.3|1511
1602743400000|2020-10-15 06:30:00|15928.3|15918.3|15913.3|15903.3|15928.3|15918.3|15912.3|15902.3|1155
1602743700000|2020-10-15 06:35:00|15912.3|15902.3|15903.3|15893.3|15915.3|15905.3|15900.3|15890.3|1606
1602744000000|2020-10-15 06:40:00|15902.3|15892.3|15903.3|15893.3|15917.3|15907.3|15901.3|15891.3|1104
1602744300000|2020-10-15 06:45:00|15904.3|15894.3|15898.3|15888.3|15905.3|15895.3|15893.3|15883.3|2543
1602744600000|2020-10-15 06:50:00|15899.3|15889.3|15892.3|15882.3|15906.3|15896.3|15891.3|15881.3|3216
1602744900000|2020-10-15 06:55:00|15890.3|15880.3|15883.3|15873.3|15893.3|15883.3|15876.3|15866.3|4176
1602745200000|2020-10-15 07:00:00|15881.3|15872.3|15862.3|15851.3|15883.3|15872.3|15856.3|15845.3|2623
1602745500000|2020-10-15 07:05:00|15861.3|15850.3|15845.3|15834.3|15861.3|15850.3|15836.3|15824.3|1698
1602745800000|2020-10-15 07:10:00|15844.3|15832.3|15853.3|15842.3|15855.3|15844.3|15831.3|15819.3|1259
1602746100000|2020-10-15 07:15:00|15854.3|15841.3|15834.3|15822.3|15855.3|15843.3|15833.3|15822.3|636
1602746400000|2020-10-15 07:20:00|15835.3|15823.3|15826.3|15814.3|15840.3|15828.3|15826.3|15814.3|690
1602746700000|2020-10-15 07:25:00|15825.3|15813.3|15833.3|15821.3|15839.3|15826.3|15823.3|15812.3|1144
1602747000000|2020-10-15 07:30:00|15832.3|15822.3|15813.3|15801.3|15832.3|15822.3|15808.3|15796.3|1337
1602747300000|2020-10-15 07:35:00|15812.3|15800.3|15805.3|15793.3|15818.3|15806.3|15803.3|15791.3|952
1602747600000|2020-10-15 07:40:00|15804.3|15794.3|15804.3|15792.3|15805.3|15794.3|15795.3|15784.3|1827
1602747900000|2020-10-15 07:45:00|15803.3|15791.3|15823.3|15811.3|15825.3|15813.3|15799.3|15788.3|1341
1602748200000|2020-10-15 07:50:00|15822.3|15812.3|15813.3|15801.3|15826.3|15814.3|15813.3|15801.3|1191
1602748500000|2020-10-15 07:55:00|15814.3|15803.3|15805.3|15793.3|15819.3|15807.3|15802.3|15791.3|1667
1602748800000|2020-10-15 08:00:00|15806.3|15794.3|15816.3|15805.3|15820.3|15809.3|15804.3|15792.3|1030
1602749100000|2020-10-15 08:05:00|15815.3|15804.3|15780.3|15769.3|15818.3|15807.3|15780.3|15769.3|1600
1602749400000|2020-10-15 08:10:00|15781.3|15770.3|15796.3|15785.3|15805.3|15794.3|15778.3|15766.3|1227
1602749700000|2020-10-15 08:15:00|15798.3|15786.3|15795.3|15783.3|15800.3|15789.3|15788.3|15776.3|624
1602750000000|2020-10-15 08:20:00|15796.3|15784.3|15797.3|15786.3|15804.3|15793.3|15791.3|15780.3|736
1602750300000|2020-10-15 08:25:00|15798.3|15787.3|15815.3|15801.3|15818.3|15806.3|15795.3|15784.3|1283
1602750600000|2020-10-15 08:30:00|15820.7|15796.7|15802.1|15778.1|15824.1|15800.1|15794.8|15770.8|0
1602750900000|2020-10-15 08:35:00|15802.3|15778.3|15797.7|15773.7|15808.1|15784.1|15793|15769|4151
1602751200000|2020-10-15 08:40:00|15798.1|15774.1|15785.2|15761.2|15801|15777|15777.1|15753.1|0
1602751500000|2020-10-15 08:45:00|15785|15761|15792.8|15768.8|15804.1|15780.1|15784.8|15760.8|0
1602751800000|2020-10-15 08:50:00|15792.5|15768.5|15782.3|15758.3|15796.6|15772.6|15778.4|15754.4|0
1602752100000|2020-10-15 08:55:00|15782.5|15758.5|15785.5|15761.5|15786.4|15762.4|15773.5|15749.5|0
1602752400000|2020-10-15 09:00:00|15797.3|15784.3|15773.3|15762.3|15797.3|15784.3|15773.3|15762.3|1010
1602752700000|2020-10-15 09:05:00|15774.3|15763.3|15771.3|15759.3|15777.3|15765.3|15761.3|15749.3|694
1602753000000|2020-10-15 09:10:00|15769.3|15758.3|15780.3|15769.3|15780.3|15769.3|15767.3|15755.3|190
1602753300000|2020-10-15 09:15:00|15777.3|15766.3|15777.3|15765.3|15785.3|15774.3|15769.3|15757.3|723
1602753600000|2020-10-15 09:20:00|15776.3|15764.3|15781.3|15769.3|15784.3|15773.3|15775.3|15764.3|237
1602753900000|2020-10-15 09:25:00|15780.3|15768.3|15793.3|15781.3|15794.3|15783.3|15778.3|15767.3|99
1602754200000|2020-10-15 09:30:00|15792.3|15780.3|15782.3|15771.3|15795.3|15784.3|15779.3|15768.3|180
1602754500000|2020-10-15 09:35:00|15783.3|15770.3|15783.3|15772.3|15784.3|15773.3|15778.3|15766.3|228
1602754800000|2020-10-15 09:40:00|15784.3|15773.3|15773.3|15761.3|15785.3|15774.3|15772.3|15761.3|222
1602755100000|2020-10-15 09:45:00|15772.3|15762.3|15776.3|15764.3|15777.3|15766.3|15768.3|15757.3|336
1602755400000|2020-10-15 09:50:00|15775.3|15763.3|15776.3|15765.3|15777.3|15766.3|15773.3|15762.3|231
1602755700000|2020-10-15 09:55:00|15777.3|15766.3|15783.3|15771.3|15783.3|15771.3|15774.3|15763.3|179
1602756000000|2020-10-15 10:00:00|15784.3|15772.3|15784.3|15772.3|15789.3|15777.3|15780.3|15769.3|208
1602756300000|2020-10-15 10:05:00|15783.3|15773.3|15786.3|15774.3|15789.3|15778.3|15782.3|15771.3|59
1602756600000|2020-10-15 10:10:00|15785.3|15775.3|15791.3|15779.3|15793.3|15782.3|15785.3|15775.3|51
1602756900000|2020-10-15 10:15:00|15792.3|15780.3|15797.3|15785.3|15797.3|15786.3|15784.3|15773.3|91
1602757200000|2020-10-15 10:20:00|15798.3|15786.3|15792.3|15780.3|15798.3|15787.3|15787.3|15776.3|100
1602757500000|2020-10-15 10:25:00|15793.3|15781.3|15792.3|15780.3|15793.3|15782.3|15786.3|15774.3|109
1602757800000|2020-10-15 10:30:00|15791.3|15781.3|15791.3|15779.3|15793.3|15782.3|15789.3|15778.3|62
1602758100000|2020-10-15 10:35:00|15792.3|15780.3|15790.3|15779.3|15794.3|15783.3|15789.3|15778.3|50
1602758400000|2020-10-15 10:40:00|15789.3|15778.3|15794.3|15783.3|15794.3|15783.3|15787.3|15776.3|141
1602758700000|2020-10-15 10:45:00|15795.3|15784.3|15795.3|15784.3|15798.3|15787.3|15794.3|15783.3|98
1602759000000|2020-10-15 10:50:00|15796.3|15785.3|15798.3|15787.3|15799.3|15788.3|15794.3|15783.3|89
1602759300000|2020-10-15 10:55:00|15799.3|15788.3|15802.3|15791.3|15803.3|15792.3|15797.3|15786.3|125
1602759600000|2020-10-15 11:00:00|15803.3|15790.3|15803.3|15792.3|15807.3|15795.3|15800.3|15789.3|160
1602759900000|2020-10-15 11:05:00|15802.3|15791.3|15798.3|15787.3|15802.3|15791.3|15795.3|15784.3|95
1602760200000|2020-10-15 11:10:00|15799.3|15788.3|15793.3|15781.3|15800.3|15789.3|15793.3|15781.3|129
1602760500000|2020-10-15 11:15:00|15794.3|15782.3|15798.3|15786.3|15798.3|15787.3|15791.3|15780.3|26
1602760800000|2020-10-15 11:20:00|15797.3|15785.3|15798.3|15787.3|15802.3|15791.3|15796.3|15785.3|35
1602761100000|2020-10-15 11:25:00|15797.3|15786.3|15801.3|15789.3|15801.3|15789.3|15794.3|15783.3|39
1602761400000|2020-10-15 11:30:00|15800.3|15788.3|15795.3|15783.3|15802.3|15791.3|15793.3|15782.3|80
1602761700000|2020-10-15 11:35:00|15796.3|15784.3|15795.3|15783.3|15798.3|15787.3|15793.3|15782.3|20
1602762000000|2020-10-15 11:40:00|15794.3|15784.3|15797.3|15785.3|15800.3|15788.3|15792.3|15781.3|64
1602762300000|2020-10-15 11:45:00|15798.3|15786.3|15795.3|15784.3|15799.3|15788.3|15793.3|15782.3|44
1602762600000|2020-10-15 11:50:00|15797.3|15785.3|15791.3|15780.3|15797.3|15786.3|15789.3|15778.3|53
1602762900000|2020-10-15 11:55:00|15790.3|15779.3|15792.3|15780.3|15795.3|15783.3|15790.3|15779.3|63
1602763200000|2020-10-15 12:00:00|15791.3|15781.3|15783.3|15771.3|15792.3|15781.3|15781.3|15770.3|188
1602763500000|2020-10-15 12:05:00|15782.3|15770.3|15781.3|15770.3|15783.3|15772.3|15778.3|15767.3|105
1602763800000|2020-10-15 12:10:00|15782.3|15771.3|15784.3|15773.3|15784.3|15773.3|15778.3|15767.3|57
1602764100000|2020-10-15 12:15:00|15783.3|15772.3|15788.3|15777.3|15789.3|15778.3|15779.3|15767.3|86
1602764400000|2020-10-15 12:20:00|15787.3|15775.3|15787.3|15776.3|15790.3|15779.3|15783.3|15772.3|87
1602764700000|2020-10-15 12:25:00|15786.3|15775.3|15792.3|15781.3|15792.3|15781.3|15786.3|15775.3|82
1602765000000|2020-10-15 12:30:00|15793.3|15782.3|15779.3|15767.3|15793.3|15782.3|15778.3|15766.3|433
1602765300000|2020-10-15 12:35:00|15780.3|15768.3|15787.3|15776.3|15790.3|15778.3|15778.3|15766.3|173
1602765600000|2020-10-15 12:40:00|15788.3|15777.3|15788.3|15777.3|15792.3|15780.3|15786.3|15775.3|90
1602765900000|2020-10-15 12:45:00|15789.3|15778.3|15787.3|15775.3|15793.3|15781.3|15785.3|15773.3|85
1602766200000|2020-10-15 12:50:00|15786.3|15774.3|15783.3|15771.3|15789.3|15778.3|15782.3|15771.3|112
1602766500000|2020-10-15 12:55:00|15782.3|15772.3|15787.3|15775.3|15787.3|15776.3|15782.3|15771.3|80
1602766800000|2020-10-15 13:00:00|15786.3|15774.3|15789.3|15778.3|15790.3|15778.3|15784.3|15772.3|171
1602767100000|2020-10-15 13:05:00|15790.3|15779.3|15785.3|15774.3|15791.3|15780.3|15785.3|15773.3|177
1602767400000|2020-10-15 13:10:00|15784.3|15773.3|15786.3|15775.3|15786.3|15775.3|15781.3|15770.3|123
1602767700000|2020-10-15 13:15:00|15785.3|15774.3|15789.3|15777.3|15789.3|15778.3|15783.3|15772.3|47
1602768000000|2020-10-15 13:20:00|15788.3|15776.3|15792.3|15781.3|15792.3|15781.3|15787.3|15776.3|88
1602768300000|2020-10-15 13:25:00|15793.3|15782.3|15796.3|15784.3|15797.3|15785.3|15792.3|15781.3|123
1602768600000|2020-10-15 13:30:00|15797.3|15785.3|15810.3|15798.3|15811.3|15800.3|15790.3|15778.3|1000
1602768900000|2020-10-15 13:35:00|15811.3|15799.3|15807.3|15795.3|15816.3|15805.3|15805.3|15793.3|1056
1602769200000|2020-10-15 13:40:00|15806.3|15794.3|15811.3|15799.3|15811.3|15800.3|15803.3|15792.3|308
1602769500000|2020-10-15 13:45:00|15810.3|15800.3|15808.3|15797.3|15813.3|15802.3|15805.3|15793.3|478
1602769800000|2020-10-15 13:50:00|15807.3|15796.3|15812.3|15801.3|15815.3|15804.3|15807.3|15796.3|322
1602770100000|2020-10-15 13:55:00|15813.3|15802.3|15809.3|15797.3|15815.3|15804.3|15803.3|15791.3|442
1602770400000|2020-10-15 14:00:00|15808.3|15796.3|15800.3|15788.3|15809.3|15796.3|15799.3|15788.3|242
1602770700000|2020-10-15 14:05:00|15799.3|15789.3|15797.3|15786.3|15805.3|15794.3|15796.3|15784.3|342
1602771000000|2020-10-15 14:10:00|15796.3|15785.3|15797.3|15786.3|15801.3|15789.3|15795.3|15784.3|278
1602771300000|2020-10-15 14:15:00|15796.3|15785.3|15799.3|15788.3|15803.3|15792.3|15796.3|15785.3|448
1602771600000|2020-10-15 14:20:00|15798.3|15787.3|15808.3|15797.3|15808.3|15797.3|15798.3|15786.3|344
1602771900000|2020-10-15 14:25:00|15807.3|15796.3|15796.3|15785.3|15808.3|15797.3|15795.3|15783.3|532
1602772200000|2020-10-15 14:30:00|15795.3|15784.3|15803.3|15792.3|15804.3|15792.3|15789.3|15778.3|492
1602772500000|2020-10-15 14:35:00|15804.3|15793.3|15808.3|15796.3|15811.3|15800.3|15801.3|15790.3|924
1602772800000|2020-10-15 14:40:00|15807.3|15795.3|15801.3|15790.3|15817.3|15806.3|15801.3|15790.3|737
1602773100000|2020-10-15 14:45:00|15802.3|15791.3|15798.3|15787.3|15803.3|15792.3|15795.3|15784.3|158
1602773400000|2020-10-15 14:50:00|15797.3|15786.3|15804.3|15792.3|15807.3|15796.3|15797.3|15786.3|215
1602773700000|2020-10-15 14:55:00|15803.3|15793.3|15811.3|15800.3|15813.3|15802.3|15801.3|15790.3|139
1602774000000|2020-10-15 15:00:00|15810.3|15799.3|15808.3|15796.3|15813.3|15802.3|15802.3|15791.3|164
1602774300000|2020-10-15 15:05:00|15809.3|15797.3|15811.3|15800.3|15818.3|15806.3|15807.3|15796.3|206
1602774600000|2020-10-15 15:10:00|15810.3|15799.3|15808.3|15796.3|15813.3|15802.3|15805.3|15794.3|156
1602774900000|2020-10-15 15:15:00|15809.3|15797.3|15812.3|15800.3|15812.3|15801.3|15803.3|15792.3|100
1602775200000|2020-10-15 15:20:00|15811.3|15801.3|15814.3|15802.3|15815.3|15804.3|15810.3|15799.3|101
1602775500000|2020-10-15 15:25:00|15815.3|15803.3|15805.3|15793.3|15816.3|15805.3|15802.3|15791.3|181
1602775800000|2020-10-15 15:30:00|15806.3|15794.3|15810.3|15799.3|15812.3|15801.3|15802.3|15791.3|147
1602776100000|2020-10-15 15:35:00|15811.3|15800.3|15812.3|15801.3|15813.3|15802.3|15805.3|15793.3|138
1602776400000|2020-10-15 15:40:00|15813.3|15802.3|15811.3|15800.3|15816.3|15805.3|15810.3|15799.3|99
1602776700000|2020-10-15 15:45:00|15812.3|15801.3|15809.3|15797.3|15816.3|15805.3|15807.3|15796.3|97
1602777000000|2020-10-15 15:50:00|15810.3|15798.3|15812.3|15800.3|15816.3|15805.3|15803.3|15792.3|333
1602777300000|2020-10-15 15:55:00|15811.3|15799.3|15805.3|15794.3|15815.3|15804.3|15804.3|15793.3|111
1602777600000|2020-10-15 16:00:00|15804.3|15793.3|15804.3|15792.3|15808.3|15796.3|15802.3|15791.3|76
1602777900000|2020-10-15 16:05:00|15803.3|15793.3|15802.3|15790.3|15809.3|15798.3|15800.3|15789.3|97
1602778200000|2020-10-15 16:10:00|15801.3|15791.3|15803.3|15792.3|15807.3|15796.3|15801.3|15789.3|71
1602778500000|2020-10-15 16:15:00|15804.3|15793.3|15804.3|15792.3|15805.3|15794.3|15801.3|15790.3|69
1602778800000|2020-10-15 16:20:00|15805.3|15793.3|15805.3|15794.3|15806.3|15795.3|15803.3|15792.3|78
1602779100000|2020-10-15 16:25:00|15806.3|15795.3|15808.3|15797.3|15813.3|15802.3|15805.3|15794.3|139
1602779400000|2020-10-15 16:30:00|15807.3|15796.3|15805.3|15794.3|15810.3|15799.3|15803.3|15792.3|97
1602779700000|2020-10-15 16:35:00|15804.3|15793.3|15809.3|15797.3|15810.3|15798.3|15804.3|15793.3|114
1602780000000|2020-10-15 16:40:00|15808.3|15796.3|15807.3|15795.3|15812.3|15801.3|15807.3|15795.3|84
1602780300000|2020-10-15 16:45:00|15806.3|15794.3|15806.3|15794.3|15811.3|15800.3|15803.3|15792.3|142
1602780600000|2020-10-15 16:50:00|15805.3|15795.3|15811.3|15799.3|15815.3|15804.3|15805.3|15793.3|225
1602780900000|2020-10-15 16:55:00|15810.3|15798.3|15812.3|15801.3|15813.3|15802.3|15810.3|15798.3|70
1602781200000|2020-10-15 17:00:00|15813.3|15802.3|15809.3|15798.3|15814.3|15802.3|15809.3|15798.3|157
1602781500000|2020-10-15 17:05:00|15810.3|15799.3|15811.3|15799.3|15812.3|15800.3|15809.3|15797.3|103
1602781800000|2020-10-15 17:10:00|15810.3|15800.3|15815.3|15803.3|15816.3|15805.3|15809.3|15798.3|92
1602782100000|2020-10-15 17:15:00|15814.3|15802.3|15812.3|15801.3|15818.3|15807.3|15810.3|15799.3|93
1602782400000|2020-10-15 17:20:00|15813.3|15800.3|15812.3|15801.3|15814.3|15803.3|15811.3|15800.3|55
1602782700000|2020-10-15 17:25:00|15813.3|15802.3|15819.3|15807.3|15819.3|15807.3|15813.3|15802.3|211
1602783000000|2020-10-15 17:30:00|15818.3|15808.3|15821.3|15809.3|15824.3|15812.3|15817.3|15806.3|228
1602783300000|2020-10-15 17:35:00|15820.3|15810.3|15821.3|15810.3|15823.3|15811.3|15820.3|15809.3|95
1602783600000|2020-10-15 17:40:00|15822.3|15811.3|15824.3|15813.3|15825.3|15813.3|15821.3|15810.3|139
1602783900000|2020-10-15 17:45:00|15823.3|15812.3|15822.3|15811.3|15825.3|15814.3|15822.3|15811.3|112
1602784200000|2020-10-15 17:50:00|15823.3|15812.3|15823.3|15812.3|15824.3|15813.3|15821.3|15810.3|78
1602784500000|2020-10-15 17:55:00|15824.3|15813.3|15821.3|15810.3|15824.3|15813.3|15821.3|15810.3|67
1602784800000|2020-10-15 18:00:00|15822.3|15811.3|15826.3|15815.3|15827.3|15816.3|15821.3|15810.3|110
1602785100000|2020-10-15 18:05:00|15827.3|15814.3|15827.3|15816.3|15829.3|15818.3|15824.3|15813.3|132
1602785400000|2020-10-15 18:10:00|15826.3|15815.3|15826.3|15814.3|15827.3|15816.3|15824.3|15813.3|56
1602785700000|2020-10-15 18:15:00|15827.3|15815.3|15824.3|15812.3|15827.3|15815.3|15823.3|15812.3|34
1602786000000|2020-10-15 18:20:00|15825.3|15813.3|15824.3|15813.3|15828.3|15817.3|15823.3|15812.3|157
1602786300000|2020-10-15 18:25:00|15823.3|15812.3|15825.3|15813.3|15825.3|15814.3|15823.3|15812.3|36
1602786600000|2020-10-15 18:30:00|15824.3|15812.3|15824.3|15812.3|15827.3|15816.3|15823.3|15812.3|86
1602786900000|2020-10-15 18:35:00|15823.3|15811.3|15815.3|15804.3|15823.3|15812.3|15815.3|15803.3|117
1602787200000|2020-10-15 18:40:00|15816.3|15805.3|15811.8|15801.8|15818.3|15806.3|15811.8|15801.3|35
1602787500000|2020-10-15 18:45:00|15812.3|15802.3|15811.8|15801.8|15813.8|15803.8|15810.8|15800.8|58
1602787800000|2020-10-15 18:50:00|15811.3|15801.3|15817.3|15807.3|15817.8|15807.8|15811.3|15801.3|68
1602788100000|2020-10-15 18:55:00|15816.8|15806.8|15827.3|15817.3|15827.8|15817.8|15816.8|15806.8|57
1602788400000|2020-10-15 19:00:00|15826.8|15816.8|15830.8|15820.8|15831.8|15821.8|15826.8|15816.8|111
1602788700000|2020-10-15 19:05:00|15831.3|15821.3|15831.3|15821.3|15832.8|15822.8|15830.3|15820.3|25
1602789000000|2020-10-15 19:10:00|15831.8|15821.8|15829.3|15819.3|15832.8|15822.8|15828.3|15818.3|74
1602789300000|2020-10-15 19:15:00|15828.8|15818.8|15828.3|15818.3|15831.3|15821.3|15826.3|15816.3|32
1602789600000|2020-10-15 19:20:00|15827.8|15817.8|15828.3|15818.3|15829.8|15819.8|15826.8|15816.8|33
1602789900000|2020-10-15 19:25:00|15828.8|15818.8|15830.8|15820.8|15834.8|15824.8|15828.8|15818.8|145
1602790200000|2020-10-15 19:30:00|15831.3|15821.3|15830.3|15820.3|15832.8|15822.8|15828.8|15818.8|49
1602790500000|2020-10-15 19:35:00|15830.8|15820.8|15829.8|15819.8|15836.8|15826.8|15828.8|15818.8|243
1602790800000|2020-10-15 19:40:00|15830.3|15820.3|15830.3|15820.3|15835.3|15825.3|15829.3|15819.3|174
1602791100000|2020-10-15 19:45:00|15830.8|15820.8|15822.8|15812.8|15830.8|15820.8|15821.8|15811.8|307
1602791400000|2020-10-15 19:50:00|15825.3|15815.3|15827.8|15817.8|15832.8|15822.8|15823.8|15813.8|473
1602791700000|2020-10-15 19:55:00|15827.3|15817.3|15827.3|15817.3|15828.8|15818.8|15820.8|15810.8|471
1602792000000|2020-10-15 20:00:00|15828.3|15818.3|15833.8|15823.8|15834.3|15824.3|15827.3|15817.3|175
1602792300000|2020-10-15 20:05:00|15833.3|15823.3|15832.3|15822.3|15834.8|15824.8|15830.8|15820.8|66
1602792600000|2020-10-15 20:10:00|15831.3|15821.3|15832.3|15822.3|15834.3|15824.3|15830.3|15820.3|115
1602792900000|2020-10-15 20:15:00|15840.5|15816.5|15839.5|15815.5|15841.3|15817.3|15838.3|15814.3|6
1602793200000|2020-10-15 20:20:00|15839.6|15815.6|15840.4|15816.4|15840.6|15816.6|15839.6|15815.6|31
1602793500000|2020-10-15 20:25:00|15840.2|15816.2|15840.1|15816.1|15840.6|15816.6|15839.8|15815.8|2
1602793800000|2020-10-15 20:30:00|15842|15818|15841.2|15817.2|15847.2|15823.2|15841.2|15817.2|22
1602794100000|2020-10-15 20:35:00|15842|15818|15840.3|15816.3|15844.6|15820.6|15840.3|15816.3|13
1602794400000|2020-10-15 20:40:00|15841.2|15817.2|15848|15824|15848.9|15824.9|15841.2|15817.2|38
1602794700000|2020-10-15 20:45:00|15847.2|15823.2|15844.6|15820.6|15850.6|15826.6|15844.6|15820.6|165
1602795000000|2020-10-15 20:50:00|15845.5|15821.5|15848|15824|15848.9|15824.9|15843.7|15819.7|20
1602795300000|2020-10-15 20:55:00|15847.2|15823.2|15842|15818|15848|15824|15841.2|15817.2|54
1602795600000|2020-10-15 21:00:00|15842.1|15818.1|15842.2|15818.2|15843|15819|15841.9|15817.9|18
1602795900000|2020-10-15 21:05:00|15842|15818|15842.1|15818.1|15843.1|15819.1|15842|15818|14
1602796200000|2020-10-15 21:10:00|15842.7|15818.7|15843.4|15819.4|15843.8|15819.8|15842.7|15818.7|1
1602796500000|2020-10-15 21:15:00|15841.6|15817.6|15843|15819|15843|15819|15841.5|15817.5|0
1602796800000|2020-10-15 21:20:00|15842.6|15818.6|15842.1|15818.1|15843.2|15819.2|15842.1|15818.1|0
1602797100000|2020-10-15 21:25:00|15842.2|15818.2|15843.1|15819.1|15843.8|15819.8|15842.2|15818.2|0
1602797400000|2020-10-15 21:30:00|15843|15819|15843|15819|15843.1|15819.1|15843|15819|0
1602798000000|2020-10-15 21:40:00|15842.8|15818.8|15847.3|15823.3|15847.9|15823.9|15842.8|15818.8|0
1602798300000|2020-10-15 21:45:00|15847.9|15823.9|15846.1|15822.1|15847.9|15823.9|15846.1|15822.1|0
1602798600000|2020-10-15 21:50:00|15845.7|15821.7|15847.4|15823.4|15847.4|15823.4|15844.7|15820.7|0
1602798900000|2020-10-15 21:55:00|15847.7|15823.7|15849.2|15825.2|15849.2|15825.2|15847.7|15823.7|0
1602799200000|2020-10-15 22:00:00|15848.6|15824.6|15854.8|15830.8|15856.5|15832.5|15848.6|15824.6|0
1602799500000|2020-10-15 22:05:00|15855.7|15831.7|15850.1|15826.1|15855.7|15831.7|15847.6|15823.6|0
1602799800000|2020-10-15 22:10:00|15850.5|15826.5|15850.1|15826.1|15854.4|15830.4|15849.3|15825.3|0
1602800100000|2020-10-15 22:15:00|15850.5|15826.5|15850.1|15826.1|15851|15827|15849.3|15825.3|0
1602800400000|2020-10-15 22:20:00|15851|15827|15849.3|15825.3|15851|15827|15848.4|15824.4|0
1602800700000|2020-10-15 22:25:00|15850.1|15826.1|15850.1|15826.1|15851|15827|15849.3|15825.3|0
1602801000000|2020-10-15 22:30:00|15851|15827|15845.9|15821.9|15851|15827|15845|15821|0
1602801300000|2020-10-15 22:35:00|15845|15821|15845.9|15821.9|15846.7|15822.7|15844.1|15820.1|0
1602801600000|2020-10-15 22:40:00|15847.6|15823.6|15845.9|15821.9|15849.3|15825.3|15845.9|15821.9|0
1602801900000|2020-10-15 22:45:00|15845.4|15821.4|15850|15826|15850.9|15826.9|15844.9|15820.9|0
1602802200000|2020-10-15 22:50:00|15850.5|15826.5|15848.3|15824.3|15850.5|15826.5|15848.3|15824.3|0
1602802500000|2020-10-15 22:55:00|15849.2|15825.2|15847.5|15823.5|15850.9|15826.9|15847.5|15823.5|0
1602802800000|2020-10-15 23:00:00|15847.9|15823.9|15849.2|15825.2|15849.2|15825.2|15846.6|15822.6|0
1602803100000|2020-10-15 23:05:00|15850.5|15826.5|15853.6|15829.6|15853.6|15829.6|15850.5|15826.5|0
1602803400000|2020-10-15 23:10:00|15856.1|15832.1|15861.9|15837.9|15861.9|15837.9|15855.9|15831.9|0
1602803700000|2020-10-15 23:15:00|15861|15837|15864|15840|15864|15840|15860.2|15836.2|0
1602804000000|2020-10-15 23:20:00|15863.1|15839.1|15874.6|15850.6|15877.6|15853.6|15863.1|15839.1|0
1602804300000|2020-10-15 23:25:00|15875.5|15851.5|15880.9|15856.9|15882.8|15858.8|15874.6|15850.6|0
1602804600000|2020-10-15 23:30:00|15881.8|15857.8|15877.4|15853.4|15881.8|15857.8|15875.7|15851.7|0
1602804900000|2020-10-15 23:35:00|15876.5|15852.5|15886.4|15862.4|15887.2|15863.2|15876.3|15852.3|0
1602805200000|2020-10-15 23:40:00|15885.5|15861.5|15882.1|15858.1|15885.5|15861.5|15881.2|15857.2|0
1602805500000|2020-10-15 23:45:00|15883|15859|15880.4|15856.4|15883|15859|15876.1|15852.1|0
1602805800000|2020-10-15 23:50:00|15879.5|15855.5|15879.5|15855.5|15879.5|15855.5|15874.4|15850.4|0
1602806100000|2020-10-15 23:55:00|15881.2|15857.2|15876.1|15852.1|15882.1|15858.1|15874.4|15850.4|0
1602806400000|2020-10-16 00:00:00|15876.5|15852.5|15874.6|15850.6|15882.1|15858.1|15865.1|15841.1|0
1602806700000|2020-10-16 00:05:00|15875|15851|15878.5|15854.5|15882.7|15858.7|15874.2|15850.2|0
1602807000000|2020-10-16 00:10:00|15880.2|15856.2|15871.4|15847.4|15881.9|15857.9|15868.2|15844.2|0
1602807300000|2020-10-16 00:15:00|15873.2|15849.2|15864|15840|15873.2|15849.2|15860.7|15836.7|0
1602807600000|2020-10-16 00:20:00|15863.6|15839.6|15856.6|15832.6|15867|15843|15855.2|15831.2|0
1602807900000|2020-10-16 00:25:00|15856.8|15832.8|15858.8|15834.8|15862.9|15838.9|15854.6|15830.6|0
1602808200000|2020-10-16 00:30:00|15859|15835|15858|15834|15862.2|15838.2|15854.6|15830.6|0
1602808500000|2020-10-16 00:35:00|15858.2|15834.2|15867.7|15843.7|15870.6|15846.6|15858|15834|0
1602808800000|2020-10-16 00:40:00|15867.3|15843.3|15866.9|15842.9|15870.6|15846.6|15864.4|15840.4|0
1602809100000|2020-10-16 00:45:00|15867.1|15843.1|15870.4|15846.4|15871.5|15847.5|15866.9|15842.9|0
1602809400000|2020-10-16 00:50:00|15870.2|15846.2|15869.6|15845.6|15878.6|15854.6|15868.5|15844.5|0
1602809700000|2020-10-16 00:55:00|15869.3|15845.3|15868.9|15844.9|15870.2|15846.2|15865.2|15841.2|0
1602810000000|2020-10-16 01:00:00|15840.3|15830.3|15861.3|15851.3|15863.3|15853.3|15838.3|15828.3|2048
1602810300000|2020-10-16 01:05:00|15862.3|15852.3|15841.3|15831.3|15863.3|15853.3|15837.3|15827.3|968
1602810600000|2020-10-16 01:10:00|15840.3|15830.3|15839.3|15829.3|15841.3|15831.3|15833.3|15823.3|1043
1602810900000|2020-10-16 01:15:00|15840.3|15830.3|15846.3|15836.3|15851.3|15841.3|15829.3|15819.3|1410
1602811200000|2020-10-16 01:20:00|15848.3|15838.3|15847.3|15837.3|15852.3|15842.3|15842.3|15832.3|475
1602811500000|2020-10-16 01:25:00|15848.3|15838.3|15883.3|15873.3|15885.3|15875.3|15848.3|15838.3|2622
1602811800000|2020-10-16 01:30:00|15902.3|15892.3|15975.3|15965.3|15977.3|15967.3|15902.3|15892.3|15414
1602812100000|2020-10-16 01:35:00|15974.3|15964.3|16003.3|15993.3|16017.3|16007.3|15974.3|15964.3|9158
1602812400000|2020-10-16 01:40:00|16007.3|15997.3|15997.3|15987.3|16022.3|16012.3|15993.3|15983.3|6381
1602812700000|2020-10-16 01:45:00|15996.3|15986.3|15965.3|15955.3|16000.3|15990.3|15955.3|15945.3|4363
1602813000000|2020-10-16 01:50:00|15966.3|15956.3|15935.3|15925.3|15984.3|15974.3|15927.3|15917.3|3654
1602813300000|2020-10-16 01:55:00|15934.3|15924.3|15946.3|15936.3|15951.3|15941.3|15930.3|15920.3|3245
1602813600000|2020-10-16 02:00:00|15948.3|15938.3|15958.3|15948.3|15958.3|15948.3|15931.3|15921.3|2996
1602813900000|2020-10-16 02:05:00|15959.3|15949.3|15947.3|15937.3|15967.3|15957.3|15933.3|15923.3|2422
1602814200000|2020-10-16 02:10:00|15946.3|15936.3|15944.3|15934.3|15967.3|15957.3|15939.3|15929.3|1754
1602814500000|2020-10-16 02:15:00|15945.3|15935.3|15942.3|15932.3|15962.3|15952.3|15937.3|15927.3|1794
1602814800000|2020-10-16 02:20:00|15941.3|15931.3|15968.3|15958.3|15969.3|15959.3|15934.3|15924.3|1645
1602815100000|2020-10-16 02:25:00|15969.3|15959.3|15960.3|15950.3|15978.3|15968.3|15959.3|15949.3|2007
1602815400000|2020-10-16 02:30:00|15962.3|15952.3|15962.3|15952.3|15973.3|15963.3|15944.3|15934.3|2492
1602815700000|2020-10-16 02:35:00|15964.3|15954.3|15976.3|15966.3|15976.3|15966.3|15953.3|15943.3|1935
1602816000000|2020-10-16 02:40:00|15975.3|15965.3|15988.3|15978.3|15993.3|15983.3|15975.3|15965.3|2870
1602816300000|2020-10-16 02:45:00|15989.3|15979.3|16017.3|16007.3|16019.3|16009.3|15983.3|15973.3|2798
1602816600000|2020-10-16 02:50:00|16019.3|16009.3|16032.3|16022.3|16046.3|16036.3|16016.3|16006.3|5509
1602816900000|2020-10-16 02:55:00|16033.3|16023.3|16008.3|15998.3|16041.3|16031.3|16001.3|15991.3|2535
1602817200000|2020-10-16 03:00:00|16009.3|15999.3|16024.3|16014.3|16024.3|16014.3|16009.3|15999.3|2007
1602817500000|2020-10-16 03:05:00|16023.3|16013.3|15985.3|15975.3|16026.3|16016.3|15984.3|15974.3|2097
1602817800000|2020-10-16 03:10:00|15983.3|15973.3|15970.3|15960.3|16003.3|15993.3|15967.3|15957.3|1759
1602818100000|2020-10-16 03:15:00|15971.3|15961.3|15930.3|15920.3|15975.3|15965.3|15924.3|15914.3|5298
1602818400000|2020-10-16 03:20:00|15929.3|15919.3|15905.3|15895.3|15939.3|15929.3|15902.3|15892.3|6762
1602818700000|2020-10-16 03:25:00|15903.3|15893.3|15856.3|15846.3|15903.3|15893.3|15821.3|15811.3|13434
1602819000000|2020-10-16 03:30:00|15857.3|15847.3|15848.3|15838.3|15862.3|15852.3|15826.3|15816.3|2787
1602819300000|2020-10-16 03:35:00|15849.3|15839.3|15864.3|15854.3|15870.3|15860.3|15845.3|15835.3|989
1602819600000|2020-10-16 03:40:00|15865.3|15855.3|15872.3|15862.3|15874.3|15864.3|15864.3|15854.3|544
1602819900000|2020-10-16 03:45:00|15871.3|15861.3|15872.3|15862.3|15878.3|15868.3|15867.3|15857.3|511
1602820200000|2020-10-16 03:50:00|15871.3|15861.3|15872.3|15862.3|15872.3|15862.3|15866.3|15856.3|323
1602820500000|2020-10-16 03:55:00|15873.3|15863.3|15870.3|15860.3|15874.3|15864.3|15867.3|15857.3|350
1602820800000|2020-10-16 04:00:00|15869.3|15859.3|15873.3|15863.3|15874.3|15864.3|15868.3|15858.3|156
1602821100000|2020-10-16 04:05:00|15874.3|15864.3|15880.3|15870.3|15880.3|15870.3|15874.3|15864.3|323
1602821400000|2020-10-16 04:10:00|15878.3|15868.3|15875.3|15865.3|15879.3|15869.3|15871.3|15861.3|364
1602821700000|2020-10-16 04:15:00|15876.3|15866.3|15876.3|15866.3|15876.3|15866.3|15873.3|15863.3|107
1602822000000|2020-10-16 04:20:00|15874.3|15864.3|15874.3|15864.3|15880.3|15870.3|15868.3|15858.3|293
1602822300000|2020-10-16 04:25:00|15873.3|15863.3|15865.3|15855.3|15874.3|15864.3|15864.3|15854.3|405
1602822600000|2020-10-16 04:30:00|15866.3|15856.3|15868.3|15858.3|15872.3|15862.3|15863.3|15853.3|439
1602822900000|2020-10-16 04:35:00|15869.3|15859.3|15874.3|15864.3|15875.3|15865.3|15868.3|15858.3|384
1602823200000|2020-10-16 04:40:00|15875.3|15865.3|15880.3|15870.3|15880.3|15870.3|15872.3|15862.3|516
1602823500000|2020-10-16 04:45:00|15881.3|15871.3|15877.3|15867.3|15881.3|15871.3|15877.3|15867.3|429
1602823800000|2020-10-16 04:50:00|15876.3|15866.3|15878.3|15868.3|15879.3|15869.3|15875.3|15865.3|222
1602824100000|2020-10-16 04:55:00|15879.3|15869.3|15874.3|15864.3|15881.3|15871.3|15869.3|15859.3|669
1602824400000|2020-10-16 05:00:00|15867.3|15857.3|15911.3|15901.3|15913.3|15903.3|15864.3|15854.3|7470
1602824700000|2020-10-16 05:05:00|15912.3|15902.3|15934.3|15924.3|15943.3|15933.3|15912.3|15902.3|4477
1602825000000|2020-10-16 05:10:00|15933.3|15923.3|15915.3|15905.3|15938.3|15928.3|15911.3|15901.3|2197
1602825300000|2020-10-16 05:15:00|15914.3|15904.3|15935.3|15925.3|15937.3|15927.3|15911.3|15901.3|1713
1602825600000|2020-10-16 05:20:00|15934.3|15924.3|15943.3|15933.3|15947.3|15937.3|15932.3|15922.3|1856
1602825900000|2020-10-16 05:25:00|15944.3|15934.3|15933.3|15923.3|15944.3|15934.3|15930.3|15920.3|1312
1602826200000|2020-10-16 05:30:00|15935.3|15925.3|15939.3|15929.3|15950.3|15940.3|15926.3|15916.3|2448
1602826500000|2020-10-16 05:35:00|15940.3|15930.3|15955.3|15945.3|15955.3|15945.3|15927.3|15917.3|1646
1602826800000|2020-10-16 05:40:00|15956.3|15946.3|15983.3|15973.3|15984.3|15974.3|15954.3|15944.3|2626
1602827100000|2020-10-16 05:45:00|15982.3|15972.3|15970.3|15960.3|15992.3|15982.3|15965.3|15955.3|3181
1602827400000|2020-10-16 05:50:00|15968.3|15958.3|15955.3|15945.3|15968.3|15958.3|15953.3|15943.3|1801
1602827700000|2020-10-16 05:55:00|15956.3|15946.3|15948.3|15938.3|15970.3|15960.3|15947.3|15937.3|1636
1602828000000|2020-10-16 06:00:00|15947.3|15937.3|15931.3|15921.3|15952.3|15942.3|15929.3|15919.3|1999
1602828300000|2020-10-16 06:05:00|15930.3|15920.3|15921.3|15911.3|15945.3|15935.3|15919.3|15909.3|1987
1602828600000|2020-10-16 06:10:00|15920.3|15910.3|15912.3|15902.3|15937.3|15927.3|15910.3|15900.3|2219
1602828900000|2020-10-16 06:15:00|15911.3|15901.3|15920.3|15910.3|15927.3|15917.3|15906.3|15896.3|1763
1602829200000|2020-10-16 06:20:00|15921.3|15911.3|15904.3|15894.3|15921.3|15911.3|15904.3|15894.3|1438
1602829500000|2020-10-16 06:25:00|15902.3|15892.3|15891.3|15881.3|15907.3|15897.3|15891.3|15881.3|1854
1602829800000|2020-10-16 06:30:00|15890.3|15880.3|15907.3|15897.3|15910.3|15900.3|15888.3|15878.3|2062
1602830100000|2020-10-16 06:35:00|15906.3|15896.3|15910.3|15900.3|15917.3|15907.3|15901.3|15891.3|1246
1602830400000|2020-10-16 06:40:00|15909.3|15899.3|15913.3|15903.3|15924.3|15914.3|15907.3|15897.3|2217
1602830700000|2020-10-16 06:45:00|15912.3|15902.3|15924.3|15914.3|15925.3|15915.3|15912.3|15902.3|1922
1602831000000|2020-10-16 06:50:00|15923.3|15913.3|15918.3|15908.3|15928.3|15918.3|15916.3|15906.3|1879
1602831300000|2020-10-16 06:55:00|15917.3|15907.3|15919.3|15909.3|15921.3|15911.3|15910.3|15900.3|4022
1602831600000|2020-10-16 07:00:00|15922.3|15910.3|15912.3|15900.3|15923.3|15912.3|15908.3|15897.3|1981
1602831900000|2020-10-16 07:05:00|15913.3|15901.3|15915.3|15903.3|15921.3|15910.3|15912.3|15900.3|912
1602832200000|2020-10-16 07:10:00|15914.3|15904.3|15925.3|15913.3|15925.3|15913.3|15914.3|15904.3|810
1602832500000|2020-10-16 07:15:00|15924.3|15912.3|15915.3|15904.3|15931.3|15920.3|15913.3|15901.3|1009
1602832800000|2020-10-16 07:20:00|15916.3|15905.3|15912.3|15901.3|15916.3|15905.3|15910.3|15899.3|410
1602833100000|2020-10-16 07:25:00|15913.3|15900.3|15920.3|15909.3|15920.3|15909.3|15912.3|15900.3|604
1602833400000|2020-10-16 07:30:00|15919.3|15908.3|15900.3|15889.3|15923.3|15912.3|15900.3|15889.3|790
1602833700000|2020-10-16 07:35:00|15902.3|15890.3|15913.3|15901.3|15914.3|15902.3|15897.3|15886.3|533
1602834000000|2020-10-16 07:40:00|15914.3|15903.3|15921.3|15910.3|15921.3|15910.3|15912.3|15900.3|452
1602834300000|2020-10-16 07:45:00|15920.3|15909.3|15925.3|15914.3|15926.3|15915.3|15917.3|15906.3|542
1602834600000|2020-10-16 07:50:00|15924.3|15913.3|15918.3|15907.3|15927.3|15916.3|15916.3|15904.3|662
1602834900000|2020-10-16 07:55:00|15920.3|15909.3|15925.3|15913.3|15928.3|15917.3|15918.3|15906.3|1013
1602835200000|2020-10-16 08:00:00|15924.3|15912.3|15918.3|15907.3|15924.3|15913.3|15913.3|15902.3|700
1602835500000|2020-10-16 08:05:00|15917.3|15906.3|15919.3|15907.3|15929.3|15918.3|15917.3|15905.3|953
1602835800000|2020-10-16 08:10:00|15918.3|15908.3|15921.3|15910.3|15922.3|15911.3|15915.3|15903.3|641
1602836100000|2020-10-16 08:15:00|15922.3|15911.3|15916.3|15905.3|15923.3|15912.3|15915.3|15904.3|706
1602836400000|2020-10-16 08:20:00|15917.3|15904.3|15910.3|15899.3|15917.3|15905.3|15910.3|15899.3|689
1602836700000|2020-10-16 08:25:00|15909.3|15898.3|15913.3|15899.3|15916.3|15904.3|15902.3|15890.3|1398
1602837000000|2020-10-16 08:30:00|15918.7|15894.7|15925.9|15901.9|15926.3|15902.3|15911.6|15887.6|1
1602837300000|2020-10-16 08:35:00|15925.7|15901.7|15934.9|15910.9|15938|15914|15924.2|15900.2|3387
1602837600000|2020-10-16 08:40:00|15934.7|15910.7|15925.8|15901.8|15938|15914|15919.1|15895.1|0
1602837900000|2020-10-16 08:45:00|15926|15902|15926.6|15902.6|15933.3|15909.3|15922.8|15898.8|0
1602838200000|2020-10-16 08:50:00|15926.1|15902.1|15925.3|15901.3|15929|15905|15921.5|15897.5|0
1602838500000|2020-10-16 08:55:00|15925.5|15901.5|15937|15913|15937.5|15913.5|15925.3|15901.3|0
1602838800000|2020-10-16 09:00:00|15903.3|15891.3|15909.3|15897.3|15910.3|15898.3|15902.3|15890.3|322
1602839100000|2020-10-16 09:05:00|15910.3|15898.3|15907.3|15895.3|15910.3|15899.3|15906.3|15895.3|177
1602839400000|2020-10-16 09:10:00|15906.3|15896.3|15901.3|15889.3|15907.3|15896.3|15900.3|15888.3|175
1602839700000|2020-10-16 09:15:00|15900.3|15888.3|15914.3|15903.3|15914.3|15903.3|15899.3|15888.3|339
1602840000000|2020-10-16 09:20:00|15915.3|15904.3|15905.3|15893.3|15916.3|15905.3|15904.3|15893.3|369
1602840300000|2020-10-16 09:25:00|15904.3|15894.3|15907.3|15895.3|15910.3|15899.3|15904.3|15893.3|234
1602840600000|2020-10-16 09:30:00|15906.3|15896.3|15918.3|15907.3|15918.3|15907.3|15906.3|15896.3|293
1602840900000|2020-10-16 09:35:00|15917.3|15906.3|15918.3|15907.3|15918.3|15907.3|15912.3|15901.3|258
1602841200000|2020-10-16 09:40:00|15917.3|15906.3|15918.3|15907.3|15921.3|15910.3|15912.3|15900.3|274
1602841500000|2020-10-16 09:45:00|15919.3|15906.3|15917.3|15906.3|15923.3|15911.3|15913.3|15902.3|290
1602841800000|2020-10-16 09:50:00|15918.3|15905.3|15926.3|15914.3|15926.3|15915.3|15917.3|15905.3|258
1602842100000|2020-10-16 09:55:00|15925.3|15915.3|15927.3|15915.3|15928.3|15916.3|15924.3|15913.3|49
1602842400000|2020-10-16 10:00:00|15926.3|15914.3|15931.3|15920.3|15931.3|15920.3|15923.3|15912.3|289
1602842700000|2020-10-16 10:05:00|15932.3|15921.3|15933.3|15922.3|15936.3|15925.3|15928.3|15916.3|417
1602843000000|2020-10-16 10:10:00|15934.3|15923.3|15939.3|15927.3|15940.3|15928.3|15932.3|15921.3|361
1602843300000|2020-10-16 10:15:00|15938.3|15928.3|15945.3|15934.3|15945.3|15934.3|15938.3|15927.3|353
1602843600000|2020-10-16 10:20:00|15946.3|15935.3|15952.3|15940.3|15952.3|15940.3|15945.3|15934.3|364
1602843900000|2020-10-16 10:25:00|15951.3|15941.3|15960.3|15949.3|15961.3|15949.3|15951.3|15940.3|404
1602844200000|2020-10-16 10:30:00|15959.3|15948.3|15957.3|15945.3|15960.3|15949.3|15955.3|15944.3|92
1602844500000|2020-10-16 10:35:00|15956.3|15946.3|15954.3|15942.3|15957.3|15946.3|15951.3|15940.3|60
1602844800000|2020-10-16 10:40:00|15953.3|15941.3|15956.3|15944.3|15956.3|15944.3|15952.3|15941.3|77
1602845100000|2020-10-16 10:45:00|15955.3|15943.3|15953.3|15942.3|15958.3|15946.3|15953.3|15942.3|86
1602845400000|2020-10-16 10:50:00|15954.3|15941.3|15947.3|15936.3|15954.3|15942.3|15943.3|15931.3|259
1602845700000|2020-10-16 10:55:00|15946.3|15935.3|15947.3|15936.3|15947.3|15936.3|15944.3|15933.3|56
1602846000000|2020-10-16 11:00:00|15946.3|15935.3|15950.3|15939.3|15950.3|15939.3|15946.3|15935.3|125
1602846300000|2020-10-16 11:05:00|15951.3|15938.3|15956.3|15944.3|15958.3|15947.3|15951.3|15938.3|195
1602846600000|2020-10-16 11:10:00|15957.3|15945.3|15949.3|15937.3|15957.3|15946.3|15948.3|15937.3|151
1602846900000|2020-10-16 11:15:00|15948.3|15938.3|15950.3|15938.3|15951.3|15940.3|15947.3|15935.3|67
1602847200000|2020-10-16 11:20:00|15949.3|15939.3|15946.3|15934.3|15950.3|15939.3|15945.3|15934.3|24
1602847500000|2020-10-16 11:25:00|15947.3|15935.3|15944.3|15932.3|15950.3|15939.3|15944.3|15932.3|61
1602847800000|2020-10-16 11:30:00|15943.3|15933.3|15947.3|15935.3|15948.3|15936.3|15943.3|15932.3|64
1602848100000|2020-10-16 11:35:00|15946.3|15936.3|15950.3|15938.3|15951.3|15940.3|15946.3|15935.3|73
1602848400000|2020-10-16 11:40:00|15951.3|15939.3|15947.3|15935.3|15951.3|15940.3|15945.3|15934.3|76
1602848700000|2020-10-16 11:45:00|15946.3|15936.3|15947.3|15936.3|15949.3|15938.3|15945.3|15934.3|64
1602849000000|2020-10-16 11:50:00|15946.3|15935.3|15945.3|15934.3|15948.3|15936.3|15944.3|15933.3|46
1602849300000|2020-10-16 11:55:00|15944.3|15933.3|15943.3|15932.3|15945.3|15934.3|15943.3|15932.3|19
1602849600000|2020-10-16 12:00:00|15942.3|15931.3|15941.3|15930.3|15945.3|15934.3|15940.3|15928.3|56
1602849900000|2020-10-16 12:05:00|15942.3|15931.3|15943.3|15932.3|15945.3|15934.3|15941.3|15930.3|71
1602850200000|2020-10-16 12:10:00|15942.3|15931.3|15936.3|15924.3|15943.3|15932.3|15935.3|15924.3|273
1602850500000|2020-10-16 12:15:00|15935.3|15925.3|15943.3|15932.3|15943.3|15932.3|15935.3|15924.3|72
1602850800000|2020-10-16 12:20:00|15944.3|15931.3|15945.3|15933.3|15947.3|15936.3|15941.3|15930.3|63
1602851100000|2020-10-16 12:25:00|15944.3|15934.3|15946.3|15934.3|15946.3|15935.3|15943.3|15932.3|30
1602851400000|2020-10-16 12:30:00|15947.3|15936.3|15949.3|15938.3|15950.3|15939.3|15944.3|15933.3|91
1602851700000|2020-10-16 12:35:00|15950.3|15939.3|15948.3|15937.3|15951.3|15940.3|15946.3|15935.3|77
1602852000000|2020-10-16 12:40:00|15949.3|15938.3|15950.3|15938.3|15950.3|15939.3|15947.3|15935.3|46
1602852300000|2020-10-16 12:45:00|15949.3|15937.3|15947.3|15935.3|15950.3|15939.3|15946.3|15935.3|42
1602852600000|2020-10-16 12:50:00|15946.3|15934.3|15951.3|15939.3|15951.3|15939.3|15945.3|15934.3|35
1602852900000|2020-10-16 12:55:00|15952.3|15940.3|15951.3|15939.3|15952.3|15941.3|15949.3|15938.3|26
1602853200000|2020-10-16 13:00:00|15950.3|15940.3|15947.3|15935.3|15951.3|15940.3|15946.3|15935.3|81
1602853500000|2020-10-16 13:05:00|15946.3|15932.3|15938.3|15926.3|15947.3|15934.3|15937.3|15926.3|104
1602853800000|2020-10-16 13:10:00|15937.3|15925.3|15941.3|15929.3|15941.3|15930.3|15937.3|15925.3|56
1602854100000|2020-10-16 13:15:00|15940.3|15928.3|15940.3|15929.3|15940.3|15929.3|15937.3|15925.3|213
1602854400000|2020-10-16 13:20:00|15939.3|15928.3|15940.3|15929.3|15940.3|15929.3|15939.3|15928.3|37
1602854700000|2020-10-16 13:25:00|15939.3|15928.3|15948.3|15937.3|15953.3|15942.3|15939.3|15928.3|235
1602855000000|2020-10-16 13:30:00|15949.3|15936.3|15934.3|15923.3|15958.3|15947.3|15932.3|15921.3|934
1602855300000|2020-10-16 13:35:00|15932.3|15922.3|15926.3|15914.3|15935.3|15924.3|15921.3|15910.3|736
1602855600000|2020-10-16 13:40:00|15927.3|15915.3|15922.3|15911.3|15933.3|15922.3|15922.3|15911.3|209
1602855900000|2020-10-16 13:45:00|15923.3|15912.3|15927.3|15915.3|15930.3|15919.3|15921.3|15910.3|150
1602856200000|2020-10-16 13:50:00|15928.3|15916.3|15932.3|15920.3|15934.3|15923.3|15926.3|15914.3|156
1602856500000|2020-10-16 13:55:00|15933.3|15921.3|15943.3|15931.3|15946.3|15935.3|15933.3|15921.3|167
1602856800000|2020-10-16 14:00:00|15944.3|15932.3|15949.3|15937.3|15951.3|15940.3|15942.3|15931.3|306
1602857100000|2020-10-16 14:05:00|15948.3|15938.3|15952.3|15940.3|15952.3|15941.3|15948.3|15937.3|163
1602857400000|2020-10-16 14:10:00|15951.3|15941.3|15965.3|15954.3|15967.3|15955.3|15951.3|15940.3|1068
1602857700000|2020-10-16 14:15:00|15966.3|15955.3|15970.3|15958.3|15971.3|15960.3|15965.3|15954.3|466
1602858000000|2020-10-16 14:20:00|15971.3|15959.3|15975.3|15964.3|15977.3|15966.3|15970.3|15958.3|263
1602858300000|2020-10-16 14:25:00|15976.3|15963.3|15977.3|15966.3|15978.3|15967.3|15975.3|15963.3|149
1602858600000|2020-10-16 14:30:00|15978.3|15967.3|15986.3|15974.3|15988.3|15977.3|15977.3|15966.3|623
1602858900000|2020-10-16 14:35:00|15985.3|15975.3|15976.3|15964.3|15986.3|15975.3|15974.3|15963.3|251
1602859200000|2020-10-16 14:40:00|15977.3|15965.3|15981.3|15969.3|15981.3|15970.3|15976.3|15964.3|297
1602859500000|2020-10-16 14:45:00|15982.3|15970.3|15981.3|15970.3|15982.3|15971.3|15979.3|15967.3|293
1602859800000|2020-10-16 14:50:00|15980.3|15969.3|15979.3|15968.3|15984.3|15973.3|15978.3|15967.3|154
1602860100000|2020-10-16 14:55:00|15978.3|15967.3|15979.3|15967.3|15979.3|15967.3|15973.3|15962.3|113
1602860400000|2020-10-16 15:00:00|15978.3|15966.3|15986.3|15974.3|15987.3|15976.3|15976.3|15965.3|603
1602860700000|2020-10-16 15:05:00|15985.3|15973.3|15982.3|15971.3|15986.3|15975.3|15980.3|15968.3|265
1602861000000|2020-10-16 15:10:00|15981.3|15970.3|15980.3|15968.3|15983.3|15971.3|15977.3|15966.3|204
1602861300000|2020-10-16 15:15:00|15979.3|15967.3|15978.3|15966.3|15980.3|15967.3|15972.3|15960.3|119
1602861600000|2020-10-16 15:20:00|15977.3|15965.3|15969.3|15957.3|15978.3|15965.3|15967.3|15955.3|253
1602861900000|2020-10-16 15:25:00|15968.3|15956.3|15970.3|15958.3|15972.3|15961.3|15965.3|15953.3|248
1602862200000|2020-10-16 15:30:00|15969.3|15957.3|15964.3|15952.3|15972.3|15961.3|15960.3|15948.3|809
1602862500000|2020-10-16 15:35:00|15963.3|15953.3|15963.3|15952.3|15970.3|15958.3|15962.3|15951.3|174
1602862800000|2020-10-16 15:40:00|15962.3|15951.3|15965.3|15954.3|15967.3|15956.3|15960.3|15949.3|118
1602863100000|2020-10-16 15:45:00|15964.3|15953.3|15969.3|15957.3|15969.3|15958.3|15962.3|15951.3|109
1602863400000|2020-10-16 15:50:00|15968.3|15956.3|15966.3|15954.3|15969.3|15957.3|15965.3|15954.3|89
1602863700000|2020-10-16 15:55:00|15965.3|15953.3|15973.3|15961.3|15973.3|15961.3|15964.3|15953.3|158
1602864000000|2020-10-16 16:00:00|15972.3|15962.3|15967.3|15956.3|15973.3|15962.3|15965.3|15954.3|203
1602864300000|2020-10-16 16:05:00|15966.3|15955.3|15958.3|15947.3|15967.3|15955.3|15954.3|15943.3|146
1602864600000|2020-10-16 16:10:00|15957.3|15946.3|15960.3|15948.3|15960.3|15949.3|15955.3|15943.3|60
1602864900000|2020-10-16 16:15:00|15961.3|15949.3|15963.3|15952.3|15966.3|15954.3|15959.3|15947.3|90
1602865200000|2020-10-16 16:20:00|15962.3|15951.3|15962.3|15950.3|15964.3|15952.3|15960.3|15948.3|82
1602865500000|2020-10-16 16:25:00|15961.3|15949.3|15968.3|15956.3|15969.3|15958.3|15961.3|15949.3|77
1602865800000|2020-10-16 16:30:00|15967.3|15955.3|15958.3|15947.3|15967.3|15956.3|15956.3|15945.3|83
1602866100000|2020-10-16 16:35:00|15959.3|15948.3|15959.3|15948.3|15959.3|15948.3|15955.3|15944.3|48
1602866400000|2020-10-16 16:40:00|15958.3|15947.3|15958.3|15947.3|15959.3|15948.3|15956.3|15945.3|87
1602866700000|2020-10-16 16:45:00|15957.3|15946.3|15965.3|15953.3|15965.3|15954.3|15957.3|15945.3|75
1602867000000|2020-10-16 16:50:00|15964.3|15952.3|15962.3|15950.3|15965.3|15954.3|15960.3|15949.3|81
1602867300000|2020-10-16 16:55:00|15961.3|15951.3|15970.3|15958.3|15970.3|15958.3|15960.3|15949.3|113
1602867600000|2020-10-16 17:00:00|15969.3|15957.3|15970.3|15958.3|15972.3|15960.3|15967.3|15956.3|35
1602867900000|2020-10-16 17:05:00|15971.3|15959.3|15971.3|15959.3|15971.3|15960.3|15968.3|15957.3|33
1602868200000|2020-10-16 17:10:00|15970.3|15958.3|15973.3|15961.3|15974.3|15962.3|15969.3|15958.3|71
1602868500000|2020-10-16 17:15:00|15974.3|15962.3|15975.3|15963.3|15978.3|15967.3|15973.3|15962.3|67
1602868800000|2020-10-16 17:20:00|15974.3|15962.3|15971.3|15959.3|15975.3|15964.3|15970.3|15959.3|101
1602869100000|2020-10-16 17:25:00|15970.3|15958.3|15973.3|15961.3|15973.3|15962.3|15970.3|15958.3|52
1602869400000|2020-10-16 17:30:00|15972.3|15962.3|15971.3|15959.3|15972.3|15962.3|15968.3|15957.3|36
1602869700000|2020-10-16 17:35:00|15970.3|15960.3|15971.3|15959.3|15974.3|15963.3|15970.3|15959.3|25
1602870000000|2020-10-16 17:40:00|15972.3|15960.3|15973.3|15961.3|15973.3|15962.3|15971.3|15959.3|23
1602870300000|2020-10-16 17:45:00|15972.3|15962.3|15975.3|15964.3|15975.3|15964.3|15971.3|15959.3|22
1602870600000|2020-10-16 17:50:00|15976.3|15963.3|15976.3|15964.3|15976.3|15965.3|15975.3|15963.3|33
1602870900000|2020-10-16 17:55:00|15975.3|15963.3|15974.3|15962.3|15977.3|15965.3|15973.3|15962.3|43
1602871200000|2020-10-16 18:00:00|15973.3|15963.3|15969.3|15957.3|15976.3|15965.3|15969.3|15957.3|107
1602871500000|2020-10-16 18:05:00|15970.3|15958.3|15979.3|15968.3|15979.3|15968.3|15970.3|15958.3|80
1602871800000|2020-10-16 18:10:00|15978.3|15967.3|15980.3|15968.3|15980.3|15969.3|15978.3|15967.3|131
1602872100000|2020-10-16 18:15:00|15979.3|15969.3|15980.3|15969.3|15981.3|15970.3|15979.3|15967.3|161
1602872400000|2020-10-16 18:20:00|15981.3|15970.3|15979.3|15967.3|15981.3|15970.3|15978.3|15967.3|117
1602872700000|2020-10-16 18:25:00|15978.3|15968.3|15981.3|15969.3|15981.3|15970.3|15978.3|15967.3|40
1602873000000|2020-10-16 18:30:00|15980.3|15970.3|15980.3|15968.3|15981.3|15970.3|15976.3|15964.3|148
1602873300000|2020-10-16 18:35:00|15979.3|15967.3|15981.3|15969.3|15982.3|15970.3|15978.3|15967.3|37
1602873600000|2020-10-16 18:40:00|15980.3|15968.3|15975.3|15965.3|15980.3|15969.3|15974.3|15963.3|96
1602873900000|2020-10-16 18:45:00|15975.8|15965.8|15973.3|15963.3|15977.3|15967.3|15972.3|15962.3|70
1602874200000|2020-10-16 18:50:00|15973.8|15963.8|15975.8|15965.8|15975.8|15965.8|15969.8|15959.8|85
1602874500000|2020-10-16 18:55:00|15975.3|15965.3|15974.3|15964.3|15978.8|15968.8|15972.3|15962.3|119
1602874800000|2020-10-16 19:00:00|15974.8|15964.8|15961.8|15951.8|15975.3|15965.3|15959.8|15949.8|296
1602875100000|2020-10-16 19:05:00|15961.3|15951.3|15961.3|15951.3|15963.8|15953.8|15958.8|15948.8|106
1602875400000|2020-10-16 19:10:00|15960.8|15950.8|15952.8|15942.8|15960.8|15950.8|15952.8|15942.8|108
1602875700000|2020-10-16 19:15:00|15953.8|15943.8|15955.3|15945.3|15955.8|15945.8|15951.8|15941.8|53
1602876000000|2020-10-16 19:20:00|15955.8|15945.8|15956.8|15946.8|15956.8|15946.8|15953.3|15943.3|43
1602876300000|2020-10-16 19:25:00|15956.3|15946.3|15959.3|15949.3|15960.8|15950.8|15951.8|15941.8|78
1602876600000|2020-10-16 19:30:00|15959.8|15949.8|15956.3|15946.3|15960.3|15950.3|15952.8|15942.8|114
1602876900000|2020-10-16 19:35:00|15956.8|15946.8|15954.8|15944.8|15958.3|15948.3|15954.8|15944.8|51
1602877200000|2020-10-16 19:40:00|15955.3|15945.3|15958.3|15948.3|15958.3|15948.3|15952.8|15942.8|101
1602877500000|2020-10-16 19:45:00|15957.8|15947.8|15948.8|15938.8|15957.8|15947.8|15940.8|15930.8|904
1602877800000|2020-10-16 19:50:00|15948.3|15938.3|15944.3|15934.3|15949.8|15939.8|15943.8|15933.8|144
1602878100000|2020-10-16 19:55:00|15944.8|15934.8|15953.3|15943.3|15956.8|15946.8|15943.3|15933.3|299
1602878400000|2020-10-16 20:00:00|15952.8|15942.8|15944.3|15934.3|15953.8|15943.8|15944.3|15934.3|232
1602878700000|2020-10-16 20:05:00|15943.8|15933.8|15937.8|15927.8|15943.8|15933.8|15936.8|15926.8|123
1602879000000|2020-10-16 20:10:00|15938.3|15928.3|15921.8|15911.8|15938.3|15928.3|15920.8|15910.8|404
1602879300000|2020-10-16 20:15:00|15930.7|15906.7|15932.5|15908.5|15934.2|15910.2|15930|15906|54
1602879600000|2020-10-16 20:20:00|15932.3|15908.3|15936.1|15912.1|15938|15914|15931.6|15907.6|13
1602879900000|2020-10-16 20:25:00|15936.3|15912.3|15934.2|15910.2|15937.1|15913.1|15932.6|15908.6|40
1602880200000|2020-10-16 20:30:00|15935|15911|15934.1|15910.1|15943.7|15919.7|15932.4|15908.4|155
1602880500000|2020-10-16 20:35:00|15933.3|15909.3|15939.3|15915.3|15941.9|15917.9|15933.3|15909.3|132
1602880800000|2020-10-16 20:40:00|15940.2|15916.2|15940.3|15916.3|15942.8|15918.8|15936.7|15912.7|22
1602881100000|2020-10-16 20:45:00|15941.2|15917.2|15936.9|15912.9|15941.2|15917.2|15936|15912|203
1602881400000|2020-10-16 20:50:00|15936|15912|15937.9|15913.9|15939.7|15915.7|15933.6|15909.6|4
1602881700000|2020-10-16 20:55:00|15937.1|15913.1|15936.8|15912.8|15939.7|15915.7|15934.5|15910.5|30
1603058400000|2020-10-18 22:00:00|15963.5|15939.5|15974.2|15950.2|15978.5|15954.5|15962.7|15938.7|0
1603058700000|2020-10-18 22:05:00|15974.6|15950.6|15981.5|15957.5|15985.4|15961.4|15973.3|15949.3|0
1603059000000|2020-10-18 22:10:00|15982|15958|15988.3|15964.3|15990|15966|15980.2|15956.2|0
1603059300000|2020-10-18 22:15:00|15987.8|15963.8|15989|15965|15997.6|15973.6|15987.2|15963.2|0
1603059600000|2020-10-18 22:20:00|15989.4|15965.4|15994|15970|15996.2|15972.2|15987.2|15963.2|0
1603059900000|2020-10-18 22:25:00|15994.4|15970.4|15994.8|15970.8|15997|15973|15993.6|15969.6|0
1603060200000|2020-10-18 22:30:00|15995.7|15971.7|16003.7|15979.7|16005.4|15981.4|15995.7|15971.7|0
1603060500000|2020-10-18 22:35:00|16002.8|15978.8|16011.3|15987.3|16011.3|15987.3|16001.9|15977.9|0
1603060800000|2020-10-18 22:40:00|16012.1|15988.1|16010.4|15986.4|16012.1|15988.1|16009.5|15985.5|0
1603061100000|2020-10-18 22:45:00|16009.7|15985.7|16009.6|15985.6|16010.5|15986.5|16009.2|15985.2|0
1603061400000|2020-10-18 22:50:00|16008.8|15984.8|16008.8|15984.8|16012.2|15988.2|16008.8|15984.8|0
1603061700000|2020-10-18 22:55:00|16009.2|15985.2|16007.9|15983.9|16009.6|15985.6|16006.2|15982.2|0
1603062000000|2020-10-18 23:00:00|16007|15983|16004.4|15980.4|16008.8|15984.8|16003.6|15979.6|0
1603062300000|2020-10-18 23:05:00|16005.3|15981.3|16005.2|15981.2|16007.4|15983.4|16004.3|15980.3|0
1603062600000|2020-10-18 23:10:00|16006|15982|16005.2|15981.2|16006.5|15982.5|16003.4|15979.4|0
1603062900000|2020-10-18 23:15:00|16005.6|15981.6|16004.3|15980.3|16008.6|15984.6|16004.3|15980.3|0
1603063200000|2020-10-18 23:20:00|16003.5|15979.5|16001.7|15977.7|16004.3|15980.3|16000.9|15976.9|0
1603063500000|2020-10-18 23:25:00|16001.3|15977.3|16003.5|15979.5|16004.3|15980.3|16000.9|15976.9|0
1603063800000|2020-10-18 23:30:00|16002.6|15978.6|16000.9|15976.9|16003.5|15979.5|15998.3|15974.3|0
1603064100000|2020-10-18 23:35:00|16001.7|15977.7|16011.6|15987.6|16012.5|15988.5|16001.7|15977.7|0
1603064400000|2020-10-18 23:40:00|16012|15988|16008|15984|16012.5|15988.5|16007.2|15983.2|0
1603064700000|2020-10-18 23:45:00|16007.2|15983.2|16008.4|15984.4|16009.3|15985.3|16006.3|15982.3|0
1603065000000|2020-10-18 23:50:00|16008.9|15984.9|16007.6|15983.6|16009.3|15985.3|16006.7|15982.7|0
1603065300000|2020-10-18 23:55:00|16008.4|15984.4|16006.9|15982.9|16008.4|15984.4|16005|15981|0
1603065600000|2020-10-19 00:00:00|16007.7|15983.7|16014.8|15990.8|16018.3|15994.3|16007.7|15983.7|0
1603065900000|2020-10-19 00:05:00|16015.2|15991.2|16012.3|15988.3|16017|15993|16011.4|15987.4|0
1603066200000|2020-10-19 00:10:00|16012.7|15988.7|16013.2|15989.2|16014.9|15990.9|16011.4|15987.4|0
1603066500000|2020-10-19 00:15:00|16013.6|15989.6|16022.7|15998.7|16023.2|15999.2|16011.5|15987.5|0
1603066800000|2020-10-19 00:20:00|16020.2|15996.2|16020.6|15996.6|16024.8|16000.8|16018.1|15994.1|0
1603067100000|2020-10-19 00:25:00|16020.8|15996.8|16019.7|15995.7|16022.6|15998.6|16016.8|15992.8|0
1603067400000|2020-10-19 00:30:00|16020.1|15996.1|16026.4|16002.4|16026.6|16002.6|16019.5|15995.5|0
1603067700000|2020-10-19 00:35:00|16026.6|16002.6|16025.5|16001.5|16032.9|16008.9|16024.9|16000.9|0
1603068000000|2020-10-19 00:40:00|16025.7|16001.7|16026.3|16002.3|16032.3|16008.3|16025.1|16001.1|0
1603068300000|2020-10-19 00:45:00|16027.6|16003.6|16025.5|16001.5|16031.7|16007.7|16025.1|16001.1|0
1603068600000|2020-10-19 00:50:00|16028|16004|16028.8|16004.8|16032.2|16008.2|16027.2|16003.2|0
1603068900000|2020-10-19 00:55:00|16029.1|16005.1|16032.6|16008.6|16035.5|16011.5|16025.5|16001.5|0
1603069200000|2020-10-19 01:00:00|15984.3|15974.3|15993.3|15983.3|16003.3|15993.3|15971.3|15961.3|2272
1603069500000|2020-10-19 01:05:00|15994.3|15984.3|15988.3|15978.3|15997.3|15987.3|15980.3|15970.3|1108
1603069800000|2020-10-19 01:10:00|15990.3|15980.3|16014.3|16004.3|16015.3|16005.3|15989.3|15979.3|1141
1603070100000|2020-10-19 01:15:00|16009.3|15999.3|16017.3|16007.3|16026.3|16016.3|16000.3|15990.3|1750
1603070400000|2020-10-19 01:20:00|16016.3|16006.3|16025.3|16015.3|16029.3|16019.3|16010.3|16000.3|924
1603070700000|2020-10-19 01:25:00|16024.3|16014.3|16071.3|16061.3|16082.3|16072.3|16023.3|16013.3|4551
1603071000000|2020-10-19 01:30:00|16076.3|16066.3|16115.3|16105.3|16118.3|16108.3|16074.3|16064.3|13356
1603071300000|2020-10-19 01:35:00|16113.3|16103.3|16151.3|16141.3|16152.3|16142.3|16106.3|16096.3|5835
1603071600000|2020-10-19 01:40:00|16152.3|16142.3|16210.3|16200.3|16210.3|16200.3|16152.3|16142.3|7767
1603071900000|2020-10-19 01:45:00|16211.3|16201.3|16196.3|16186.3|16215.3|16205.3|16176.3|16166.3|5832
1603072200000|2020-10-19 01:50:00|16198.3|16188.3|16196.3|16186.3|16210.3|16200.3|16182.3|16172.3|4066
1603072500000|2020-10-19 01:55:00|16197.3|16187.3|16139.3|16129.3|16215.3|16205.3|16137.3|16127.3|4162
1603072800000|2020-10-19 02:00:00|16138.3|16128.3|16160.3|16150.3|16167.3|16157.3|16115.3|16105.3|4974
1603073100000|2020-10-19 02:05:00|16161.3|16151.3|16153.3|16143.3|16183.3|16173.3|16144.3|16134.3|3045
1603073400000|2020-10-19 02:10:00|16154.3|16144.3|16138.3|16128.3|16159.3|16149.3|16121.3|16111.3|2399
1603073700000|2020-10-19 02:15:00|16137.3|16127.3|16085.3|16075.3|16137.3|16127.3|16072.3|16062.3|7555
1603074000000|2020-10-19 02:20:00|16086.3|16076.3|16070.3|16060.3|16092.3|16082.3|16066.3|16056.3|3462
1603074300000|2020-10-19 02:25:00|16068.3|16058.3|16074.3|16064.3|16084.3|16074.3|16052.3|16042.3|4160
1603074600000|2020-10-19 02:30:00|16073.3|16063.3|16004.3|15994.3|16073.3|16063.3|15998.3|15988.3|5537
1603074900000|2020-10-19 02:35:00|16002.3|15992.3|16028.3|16018.3|16033.3|16023.3|15995.3|15985.3|3233
1603075200000|2020-10-19 02:40:00|16027.3|16017.3|16027.3|16017.3|16036.3|16026.3|16006.3|15996.3|2858
1603075500000|2020-10-19 02:45:00|16026.3|16016.3|16033.3|16023.3|16051.3|16041.3|16017.3|16007.3|2289
1603075800000|2020-10-19 02:50:00|16032.3|16022.3|16023.3|16013.3|16039.3|16029.3|16022.3|16012.3|1744
1603076100000|2020-10-19 02:55:00|16022.3|16012.3|16033.3|16023.3|16033.3|16023.3|16012.3|16002.3|3043
1603076400000|2020-10-19 03:00:00|16034.3|16024.3|16063.3|16053.3|16064.3|16054.3|16023.3|16013.3|1951
1603076700000|2020-10-19 03:05:00|16065.3|16055.3|16066.3|16056.3|16067.3|16057.3|16045.3|16035.3|1883
1603077000000|2020-10-19 03:10:00|16067.3|16057.3|16048.3|16038.3|16067.3|16057.3|16044.3|16034.3|1495
1603077300000|2020-10-19 03:15:00|16047.3|16037.3|15937.3|15927.3|16047.3|16037.3|15927.3|15917.3|9934
1603077600000|2020-10-19 03:20:00|15936.3|15926.3|15926.3|15916.3|15936.3|15926.3|15899.3|15889.3|9244
1603077900000|2020-10-19 03:25:00|15925.3|15915.3|15921.3|15911.3|15950.3|15940.3|15906.3|15896.3|2815
1603078200000|2020-10-19 03:30:00|15920.3|15910.3|15937.3|15927.3|15937.3|15927.3|15912.3|15902.3|1426
1603078500000|2020-10-19 03:35:00|15936.3|15926.3|15931.3|15921.3|15937.3|15927.3|15928.3|15918.3|728
1603078800000|2020-10-19 03:40:00|15928.3|15918.3|15936.3|15926.3|15937.3|15927.3|15923.3|15913.3|677
1603079100000|2020-10-19 03:45:00|15933.3|15923.3|15938.3|15928.3|15938.3|15928.3|15928.3|15918.3|491
1603079400000|2020-10-19 03:50:00|15939.3|15929.3|15939.3|15929.3|15941.3|15931.3|15935.3|15925.3|404
1603079700000|2020-10-19 03:55:00|15938.3|15928.3|15938.3|15928.3|15939.3|15929.3|15934.3|15924.3|335
1603080000000|2020-10-19 04:00:00|15937.3|15927.3|15934.3|15924.3|15939.3|15929.3|15934.3|15924.3|263
1603080300000|2020-10-19 04:05:00|15936.3|15926.3|15938.3|15928.3|15938.3|15928.3|15933.3|15923.3|151
1603080600000|2020-10-19 04:10:00|15939.3|15929.3|15954.3|15944.3|15954.3|15944.3|15938.3|15928.3|613
1603080900000|2020-10-19 04:15:00|15952.3|15942.3|15944.3|15934.3|15952.3|15942.3|15942.3|15932.3|237
1603081200000|2020-10-19 04:20:00|15943.3|15933.3|15945.3|15935.3|15947.3|15937.3|15942.3|15932.3|87
1603081500000|2020-10-19 04:25:00|15946.3|15936.3|15946.3|15936.3|15947.3|15937.3|15945.3|15935.3|152
1603081800000|2020-10-19 04:30:00|15944.3|15934.3|15946.3|15936.3|15946.3|15936.3|15942.3|15932.3|113
1603082100000|2020-10-19 04:35:00|15945.3|15935.3|15942.3|15932.3|15946.3|15936.3|15939.3|15929.3|254
1603082400000|2020-10-19 04:40:00|15940.3|15930.3|15940.3|15930.3|15943.3|15933.3|15933.3|15923.3|346
1603082700000|2020-10-19 04:45:00|15942.3|15932.3|15936.3|15926.3|15943.3|15933.3|15935.3|15925.3|300
1603083000000|2020-10-19 04:50:00|15937.3|15927.3|15933.3|15923.3|15937.3|15927.3|15931.3|15921.3|252
1603083300000|2020-10-19 04:55:00|15931.3|15921.3|15938.3|15928.3|15940.3|15930.3|15929.3|15919.3|306
1603083600000|2020-10-19 05:00:00|15936.3|15926.3|15968.3|15958.3|15968.3|15958.3|15914.3|15904.3|4785
1603083900000|2020-10-19 05:05:00|15971.3|15961.3|15956.3|15946.3|15971.3|15961.3|15947.3|15937.3|1977
1603084200000|2020-10-19 05:10:00|15957.3|15947.3|15922.3|15912.3|15965.3|15955.3|15922.3|15912.3|1947
1603084500000|2020-10-19 05:15:00|15921.3|15911.3|15924.3|15914.3|15931.3|15921.3|15888.3|15878.3|3958
1603084800000|2020-10-19 05:20:00|15925.3|15915.3|15919.3|15909.3|15943.3|15933.3|15917.3|15907.3|1660
1603085100000|2020-10-19 05:25:00|15920.3|15910.3|15896.3|15886.3|15921.3|15911.3|15896.3|15886.3|1108
1603085400000|2020-10-19 05:30:00|15895.3|15885.3|15889.3|15879.3|15906.3|15896.3|15867.3|15857.3|4727
1603085700000|2020-10-19 05:35:00|15890.3|15880.3|15832.3|15822.3|15891.3|15881.3|15829.3|15819.3|4508
1603086000000|2020-10-19 05:40:00|15831.3|15821.3|15854.3|15844.3|15867.3|15857.3|15830.3|15820.3|3737
1603086300000|2020-10-19 05:45:00|15852.3|15842.3|15850.3|15840.3|15857.3|15847.3|15836.3|15826.3|1778
1603086600000|2020-10-19 05:50:00|15848.3|15838.3|15886.3|15876.3|15891.3|15881.3|15846.3|15836.3|2576
1603086900000|2020-10-19 05:55:00|15885.3|15875.3|15888.3|15878.3|15905.3|15895.3|15871.3|15861.3|2012
1603087200000|2020-10-19 06:00:00|15889.3|15879.3|15894.3|15884.3|15904.3|15894.3|15877.3|15867.3|1864
1603087500000|2020-10-19 06:05:00|15896.3|15886.3|15891.3|15881.3|15924.3|15914.3|15891.3|15881.3|4085
1603087800000|2020-10-19 06:10:00|15890.3|15880.3|15863.3|15853.3|15894.3|15884.3|15857.3|15847.3|2298
1603088100000|2020-10-19 06:15:00|15862.3|15852.3|15874.3|15864.3|15883.3|15873.3|15861.3|15851.3|1128
1603088400000|2020-10-19 06:20:00|15873.3|15863.3|15864.3|15854.3|15882.3|15872.3|15860.3|15850.3|1755
1603088700000|2020-10-19 06:25:00|15865.3|15855.3|15851.3|15841.3|15876.3|15866.3|15846.3|15836.3|1540
1603089000000|2020-10-19 06:30:00|15850.3|15840.3|15814.3|15804.3|15861.3|15851.3|15811.3|15801.3|4351
1603089300000|2020-10-19 06:35:00|15813.3|15803.3|15824.3|15814.3|15840.3|15830.3|15807.3|15797.3|3367
1603089600000|2020-10-19 06:40:00|15825.3|15815.3|15857.3|15847.3|15858.3|15848.3|15824.3|15814.3|1968
1603089900000|2020-10-19 06:45:00|15858.3|15848.3|15865.3|15855.3|15871.3|15861.3|15858.3|15848.3|3549
1603090200000|2020-10-19 06:50:00|15864.3|15854.3|15848.3|15838.3|15864.3|15854.3|15844.3|15834.3|2693
1603090500000|2020-10-19 06:55:00|15851.3|15841.3|15860.3|15850.3|15872.3|15862.3|15851.3|15841.3|3145
1603090800000|2020-10-19 07:00:00|15858.3|15848.3|15882.3|15871.3|15883.3|15871.3|15858.3|15846.3|1265
1603091100000|2020-10-19 07:05:00|15881.3|15870.3|15896.3|15884.3|15901.3|15890.3|15881.3|15870.3|1806
1603091400000|2020-10-19 07:10:00|15895.3|15885.3|15880.3|15868.3|15896.3|15885.3|15876.3|15864.3|1171
1603091700000|2020-10-19 07:15:00|15881.3|15869.3|15874.3|15863.3|15884.3|15873.3|15874.3|15862.3|350
1603092000000|2020-10-19 07:20:00|15875.3|15862.3|15874.3|15863.3|15876.3|15864.3|15872.3|15861.3|294
1603092300000|2020-10-19 07:25:00|15876.3|15864.3|15863.3|15852.3|15876.3|15864.3|15863.3|15852.3|459
1603092600000|2020-10-19 07:30:00|15864.3|15851.3|15864.3|15853.3|15865.3|15854.3|15861.3|15850.3|320
1603092900000|2020-10-19 07:35:00|15865.3|15854.3|15859.3|15847.3|15866.3|15854.3|15858.3|15846.3|316
1603093200000|2020-10-19 07:40:00|15858.3|15846.3|15858.3|15846.3|15860.3|15849.3|15854.3|15842.3|466
1603093500000|2020-10-19 07:45:00|15857.3|15845.3|15864.3|15852.3|15865.3|15853.3|15856.3|15844.3|502
1603093800000|2020-10-19 07:50:00|15865.3|15854.3|15854.3|15843.3|15866.3|15855.3|15853.3|15842.3|278
1603094100000|2020-10-19 07:55:00|15855.3|15844.3|15854.3|15843.3|15858.3|15846.3|15850.3|15839.3|451
1603094400000|2020-10-19 08:00:00|15852.3|15842.3|15846.3|15834.3|15855.3|15843.3|15846.3|15834.3|763
1603094700000|2020-10-19 08:05:00|15845.3|15833.3|15832.3|15820.3|15845.3|15834.3|15831.3|15820.3|585
1603095000000|2020-10-19 08:10:00|15831.3|15819.3|15819.3|15808.3|15833.3|15822.3|15813.3|15802.3|1596
1603095300000|2020-10-19 08:15:00|15820.3|15810.3|15848.3|15837.3|15851.3|15839.3|15819.3|15810.3|899
1603095600000|2020-10-19 08:20:00|15849.3|15838.3|15852.3|15841.3|15864.3|15853.3|15849.3|15838.3|1443
1603095900000|2020-10-19 08:25:00|15853.3|15842.3|15861.3|15850.3|15865.3|15854.3|15852.3|15841.3|699
1603096200000|2020-10-19 08:30:00|15863.8|15839.8|15875.7|15851.7|15876.5|15852.5|15863.6|15839.6|0
1603096500000|2020-10-19 08:35:00|15876.1|15852.1|15867.1|15843.1|15877|15853|15866.7|15842.7|2634
1603096800000|2020-10-19 08:40:00|15867.3|15843.3|15870.8|15846.8|15871.2|15847.2|15867.1|15843.1|0
1603097100000|2020-10-19 08:45:00|15871|15847|15877.6|15853.6|15879.8|15855.8|15868.1|15844.1|0
1603097400000|2020-10-19 08:50:00|15875.1|15851.1|15868.8|15844.8|15879.1|15855.1|15868.4|15844.4|0
1603097700000|2020-10-19 08:55:00|15869.2|15845.2|15873.4|15849.4|15873.4|15849.4|15862.6|15838.6|0
1603098000000|2020-10-19 09:00:00|15873.1|15849.1|15855.3|15843.3|15873.1|15849.1|15854.3|15842.3|302
1603098300000|2020-10-19 09:05:00|15854.3|15844.3|15863.3|15851.3|15863.3|15851.3|15854.3|15843.3|113
1603098600000|2020-10-19 09:10:00|15862.3|15852.3|15856.3|15844.3|15863.3|15852.3|15854.3|15843.3|162
1603098900000|2020-10-19 09:15:00|15855.3|15845.3|15838.2|15826.2|15860.3|15848.3|15834.2|15823.2|413
1603099200000|2020-10-19 09:20:00|15837.2|15827.2|15839.2|15828.2|15845.2|15834.2|15837.2|15827.2|69
1603099500000|2020-10-19 09:25:00|15840.2|15827.2|15838.2|15827.2|15842.2|15831.2|15837.2|15826.2|77
1603099800000|2020-10-19 09:30:00|15839.2|15826.2|15841.2|15829.2|15842.2|15831.2|15838.2|15826.2|43
1603100100000|2020-10-19 09:35:00|15840.2|15830.2|15841.2|15829.2|15843.2|15831.2|15840.2|15828.2|50
1603100400000|2020-10-19 09:40:00|15840.2|15828.2|15838.2|15827.2|15841.2|15829.2|15837.2|15826.2|73
1603100700000|2020-10-19 09:45:00|15837.2|15826.2|15832.2|15821.2|15838.2|15826.2|15832.2|15820.2|91
1603101000000|2020-10-19 09:50:00|15833.2|15820.2|15843.2|15831.2|15847.2|15835.2|15829.2|15818.2|274
1603101300000|2020-10-19 09:55:00|15842.2|15830.2|15839.2|15827.2|15842.2|15831.2|15838.2|15827.2|46
1603101600000|2020-10-19 10:00:00|15840.2|15828.2|15838.2|15827.2|15840.2|15829.2|15836.2|15824.2|88
1603101900000|2020-10-19 10:05:00|15837.2|15826.2|15842.2|15831.2|15843.2|15832.2|15837.2|15826.2|85
1603102200000|2020-10-19 10:10:00|15841.2|15830.2|15837.2|15825.2|15841.2|15830.2|15835.2|15823.2|144
1603102500000|2020-10-19 10:15:00|15836.2|15826.2|15828.2|15816.2|15838.2|15826.2|15827.2|15816.2|92
1603102800000|2020-10-19 10:20:00|15827.2|15815.2|15831.2|15820.2|15833.2|15822.2|15826.2|15815.2|53
1603103100000|2020-10-19 10:25:00|15830.2|15819.2|15831.2|15820.2|15832.2|15821.2|15827.2|15816.2|92
1603103400000|2020-10-19 10:30:00|15830.2|15819.2|15832.2|15821.2|15832.2|15821.2|15827.2|15816.2|90
1603103700000|2020-10-19 10:35:00|15833.2|15822.2|15833.2|15821.2|15834.2|15823.2|15831.2|15819.2|82
1603104000000|2020-10-19 10:40:00|15832.2|15822.2|15829.2|15817.2|15833.2|15822.2|15828.2|15817.2|38
1603104300000|2020-10-19 10:45:00|15830.2|15818.2|15832.2|15820.2|15832.2|15820.2|15829.2|15818.2|42
1603104600000|2020-10-19 10:50:00|15831.2|15819.2|15835.2|15824.2|15835.2|15824.2|15830.2|15819.2|94
1603104900000|2020-10-19 10:55:00|15836.2|15825.2|15841.2|15829.2|15843.2|15832.2|15836.2|15824.2|304
1603105200000|2020-10-19 11:00:00|15840.2|15828.2|15839.2|15827.2|15841.2|15829.2|15838.2|15827.2|76
1603105500000|2020-10-19 11:05:00|15838.2|15828.2|15833.2|15821.2|15839.2|15828.2|15832.2|15820.2|114
1603105800000|2020-10-19 11:10:00|15832.2|15820.2|15831.2|15819.2|15833.2|15822.2|15830.2|15818.2|65
1603106100000|2020-10-19 11:15:00|15830.2|15820.2|15832.2|15820.2|15834.2|15822.2|15830.2|15818.2|86
1603106400000|2020-10-19 11:20:00|15831.2|15819.2|15837.2|15826.2|15837.2|15826.2|15829.2|15818.2|88
1603106700000|2020-10-19 11:25:00|15838.2|15827.2|15835.2|15824.2|15838.2|15827.2|15835.2|15824.2|62
1603107000000|2020-10-19 11:30:00|15834.2|15823.2|15837.2|15826.2|15838.2|15826.2|15834.2|15823.2|51
1603107300000|2020-10-19 11:35:00|15838.2|15825.2|15839.2|15828.2|15839.2|15828.2|15834.2|15822.2|58
1603107600000|2020-10-19 11:40:00|15840.2|15829.2|15840.2|15829.2|15841.2|15829.2|15837.2|15825.2|79
1603107900000|2020-10-19 11:45:00|15841.2|15830.2|15837.2|15826.2|15841.2|15830.2|15837.2|15826.2|52
1603108200000|2020-10-19 11:50:00|15838.2|15827.2|15835.2|15823.2|15840.2|15828.2|15834.2|15823.2|60
1603108500000|2020-10-19 11:55:00|15834.2|15824.2|15840.2|15829.2|15840.2|15829.2|15834.2|15822.2|115
1603108800000|2020-10-19 12:00:00|15841.2|15830.2|15832.2|15820.2|15841.2|15830.2|15831.2|15819.2|141
1603109100000|2020-10-19 12:05:00|15833.2|15821.2|15837.2|15825.2|15838.2|15826.2|15830.2|15818.2|34
1603109400000|2020-10-19 12:10:00|15836.2|15826.2|15842.2|15830.2|15842.2|15830.2|15836.2|15825.2|44
1603109700000|2020-10-19 12:15:00|15841.2|15829.2|15840.2|15829.2|15842.2|15831.2|15838.2|15826.2|34
1603110000000|2020-10-19 12:20:00|15839.2|15828.2|15844.2|15832.2|15845.2|15834.2|15839.2|15828.2|97
1603110300000|2020-10-19 12:25:00|15843.2|15833.2|15844.2|15832.2|15844.2|15833.2|15841.2|15830.2|96
1603110600000|2020-10-19 12:30:00|15843.2|15833.2|15842.2|15831.2|15845.2|15834.2|15842.2|15831.2|30
1603110900000|2020-10-19 12:35:00|15843.2|15832.2|15846.2|15834.2|15846.2|15835.2|15843.2|15832.2|57
1603111200000|2020-10-19 12:40:00|15847.2|15835.2|15840.2|15828.2|15847.2|15835.2|15839.2|15828.2|195
1603111500000|2020-10-19 12:45:00|15839.2|15829.2|15839.2|15828.2|15840.2|15829.2|15838.2|15827.2|61
1603111800000|2020-10-19 12:50:00|15840.2|15827.2|15838.2|15826.2|15840.2|15829.2|15838.2|15826.2|64
1603112100000|2020-10-19 12:55:00|15837.2|15827.2|15840.2|15829.2|15840.2|15829.2|15835.2|15824.2|85
1603112400000|2020-10-19 13:00:00|15841.2|15830.2|15839.2|15828.2|15842.2|15831.2|15838.2|15826.2|114
1603112700000|2020-10-19 13:05:00|15838.2|15827.2|15839.2|15827.2|15842.2|15830.2|15838.2|15827.2|228
1603113000000|2020-10-19 13:10:00|15840.2|15828.2|15842.2|15830.2|15842.2|15831.2|15840.2|15827.2|227
1603113300000|2020-10-19 13:15:00|15841.2|15831.2|15844.2|15832.2|15845.2|15834.2|15841.2|15830.2|57
1603113600000|2020-10-19 13:20:00|15845.2|15833.2|15844.2|15833.2|15845.2|15834.2|15843.2|15832.2|63
1603113900000|2020-10-19 13:25:00|15845.2|15832.2|15843.2|15831.2|15845.2|15834.2|15842.2|15831.2|50
1603114200000|2020-10-19 13:30:00|15844.2|15832.2|15851.2|15839.2|15851.2|15840.2|15841.2|15830.2|963
1603114500000|2020-10-19 13:35:00|15852.2|15840.2|15853.2|15842.2|15856.2|15844.2|15851.2|15839.2|362
1603114800000|2020-10-19 13:40:00|15854.2|15841.2|15861.2|15849.2|15865.2|15853.2|15851.2|15840.2|384
1603115100000|2020-10-19 13:45:00|15862.2|15850.2|15868.2|15857.2|15869.2|15857.2|15861.2|15849.2|320
1603115400000|2020-10-19 13:50:00|15869.2|15858.2|15868.2|15857.2|15876.2|15865.2|15864.2|15853.2|507
1603115700000|2020-10-19 13:55:00|15867.2|15856.2|15857.2|15846.2|15868.2|15857.2|15856.2|15845.2|380
1603116000000|2020-10-19 14:00:00|15856.2|15845.2|15861.2|15849.2|15861.2|15850.2|15850.2|15839.2|261
1603116300000|2020-10-19 14:05:00|15860.2|15848.2|15845.2|15833.2|15860.2|15849.2|15845.2|15833.2|301
1603116600000|2020-10-19 14:10:00|15844.2|15834.2|15853.2|15842.2|15853.2|15842.2|15838.2|15826.2|628
1603116900000|2020-10-19 14:15:00|15852.2|15841.2|15863.2|15852.2|15865.2|15854.2|15851.2|15840.2|189
1603117200000|2020-10-19 14:20:00|15862.2|15851.2|15860.2|15849.2|15863.2|15852.2|15856.2|15845.2|210
1603117500000|2020-10-19 14:25:00|15861.2|15850.2|15865.2|15853.2|15867.2|15856.2|15860.2|15849.2|219
1603117800000|2020-10-19 14:30:00|15866.2|15854.2|15859.2|15848.2|15866.2|15855.2|15858.2|15847.2|265
1603118100000|2020-10-19 14:35:00|15858.2|15847.2|15850.2|15838.2|15860.2|15848.2|15846.2|15835.2|285
1603118400000|2020-10-19 14:40:00|15849.2|15839.2|15853.2|15842.2|15857.2|15845.2|15848.2|15837.2|250
1603118700000|2020-10-19 14:45:00|15852.2|15841.2|15856.2|15845.2|15857.2|15846.2|15845.2|15834.2|298
1603119000000|2020-10-19 14:50:00|15857.2|15846.2|15859.2|15848.2|15863.2|15852.2|15854.2|15843.2|323
1603119300000|2020-10-19 14:55:00|15858.2|15847.2|15857.2|15845.2|15863.2|15852.2|15856.2|15845.2|265
1603119600000|2020-10-19 15:00:00|15856.2|15844.2|15864.2|15853.2|15864.2|15853.2|15855.2|15844.2|79
1603119900000|2020-10-19 15:05:00|15863.2|15852.2|15865.2|15854.2|15867.2|15856.2|15860.2|15848.2|194
1603120200000|2020-10-19 15:10:00|15866.2|15853.2|15866.2|15855.2|15868.2|15857.2|15863.2|15851.2|133
1603120500000|2020-10-19 15:15:00|15867.2|15856.2|15865.2|15854.2|15871.2|15860.2|15862.2|15850.2|134
1603120800000|2020-10-19 15:20:00|15866.2|15855.2|15852.2|15840.2|15866.2|15855.2|15851.2|15840.2|219
1603121100000|2020-10-19 15:25:00|15853.2|15841.2|15860.2|15849.2|15860.2|15849.2|15848.2|15837.2|58
1603121400000|2020-10-19 15:30:00|15861.2|15850.2|15857.2|15845.2|15862.2|15850.2|15851.2|15840.2|114
1603121700000|2020-10-19 15:35:00|15856.2|15844.2|15859.2|15848.2|15867.2|15855.2|15856.2|15844.2|138
1603122000000|2020-10-19 15:40:00|15858.2|15847.2|15858.2|15846.2|15861.2|15850.2|15856.2|15844.2|38
1603122300000|2020-10-19 15:45:00|15857.2|15845.2|15849.2|15838.2|15858.2|15847.2|15848.2|15837.2|96
1603122600000|2020-10-19 15:50:00|15848.2|15837.2|15849.2|15837.2|15853.2|15842.2|15848.2|15837.2|130
1603122900000|2020-10-19 15:55:00|15848.2|15838.2|15850.2|15839.2|15851.2|15840.2|15847.2|15836.2|53
1603123200000|2020-10-19 16:00:00|15849.2|15838.2|15855.2|15843.2|15860.2|15849.2|15848.2|15837.2|86
1603123500000|2020-10-19 16:05:00|15854.2|15842.2|15852.2|15840.2|15855.2|15843.2|15847.2|15836.2|154
1603123800000|2020-10-19 16:10:00|15853.2|15841.2|15850.2|15838.2|15853.2|15842.2|15848.2|15837.2|13
1603124100000|2020-10-19 16:15:00|15849.2|15839.2|15851.2|15839.2|15854.2|15843.2|15849.2|15837.2|75
1603124400000|2020-10-19 16:20:00|15852.2|15840.2|15853.2|15841.2|15854.2|15843.2|15848.2|15836.2|73
1603124700000|2020-10-19 16:25:00|15852.2|15840.2|15848.2|15836.2|15852.2|15841.2|15847.2|15836.2|80
1603125000000|2020-10-19 16:30:00|15847.2|15837.2|15844.2|15832.2|15850.2|15838.2|15843.2|15832.2|107
1603125300000|2020-10-19 16:35:00|15845.2|15833.2|15841.2|15830.2|15845.2|15833.2|15841.2|15829.2|56
1603125600000|2020-10-19 16:40:00|15842.2|15831.2|15842.2|15830.2|15844.2|15833.2|15841.2|15829.2|45
1603125900000|2020-10-19 16:45:00|15841.2|15831.2|15842.2|15830.2|15844.2|15833.2|15840.2|15829.2|26
1603126200000|2020-10-19 16:50:00|15843.2|15831.2|15848.2|15836.2|15849.2|15838.2|15842.2|15831.2|81
1603126500000|2020-10-19 16:55:00|15847.2|15837.2|15847.2|15836.2|15854.2|15843.2|15846.2|15835.2|118
1603126800000|2020-10-19 17:00:00|15848.2|15835.2|15842.2|15830.2|15853.2|15842.2|15841.2|15830.2|121
1603127100000|2020-10-19 17:05:00|15841.2|15831.2|15842.2|15830.2|15844.2|15832.2|15840.2|15828.2|49
1603127400000|2020-10-19 17:10:00|15843.2|15831.2|15850.2|15838.2|15851.2|15839.2|15842.2|15830.2|82
1603127700000|2020-10-19 17:15:00|15849.2|15839.2|15847.2|15835.2|15850.2|15839.2|15845.2|15834.2|36
1603128000000|2020-10-19 17:20:00|15848.2|15836.2|15848.2|15836.2|15851.2|15840.2|15845.2|15834.2|56
1603128300000|2020-10-19 17:25:00|15847.2|15835.2|15846.2|15834.2|15847.2|15836.2|15843.2|15831.2|16
1603128600000|2020-10-19 17:30:00|15845.2|15835.2|15837.2|15826.2|15846.2|15835.2|15837.2|15826.2|97
1603128900000|2020-10-19 17:35:00|15838.2|15827.2|15836.2|15824.2|15839.2|15828.2|15835.2|15824.2|28
1603129200000|2020-10-19 17:40:00|15835.2|15825.2|15837.2|15825.2|15838.2|15827.2|15833.2|15822.2|27
1603129500000|2020-10-19 17:45:00|15836.2|15826.2|15832.2|15820.2|15837.2|15826.2|15828.2|15817.2|138
1603129800000|2020-10-19 17:50:00|15831.2|15821.2|15830.2|15819.2|15833.2|15822.2|15827.2|15816.2|55
1603130100000|2020-10-19 17:55:00|15829.2|15818.2|15835.2|15823.2|15836.2|15824.2|15828.2|15817.2|34
1603130400000|2020-10-19 18:00:00|15834.2|15822.2|15833.2|15821.2|15834.2|15823.2|15828.2|15817.2|119
1603130700000|2020-10-19 18:05:00|15834.2|15822.2|15830.2|15818.2|15836.2|15825.2|15830.2|15818.2|63
1603131000000|2020-10-19 18:10:00|15829.2|15819.2|15833.2|15821.2|15833.2|15822.2|15828.2|15817.2|42
1603131300000|2020-10-19 18:15:00|15834.2|15822.2|15831.2|15819.2|15835.2|15823.2|15829.2|15818.2|58
1603131600000|2020-10-19 18:20:00|15830.2|15820.2|15830.2|15819.2|15831.2|15820.2|15829.2|15818.2|27
1603131900000|2020-10-19 18:25:00|15831.2|15820.2|15829.2|15817.2|15831.2|15820.2|15828.2|15817.2|39
1603132200000|2020-10-19 18:30:00|15828.2|15816.2|15815.2|15803.2|15829.2|15817.2|15813.2|15801.2|335
1603132500000|2020-10-19 18:35:00|15814.2|15804.2|15812.2|15801.2|15816.2|15804.2|15812.2|15800.2|80
1603132800000|2020-10-19 18:40:00|15813.2|15802.2|15807.7|15797.7|15816.2|15805.2|15807.2|15796.2|177
1603133100000|2020-10-19 18:45:00|15807.2|15797.2|15794.7|15784.7|15807.7|15797.7|15794.7|15784.7|423
1603133400000|2020-10-19 18:50:00|15793.7|15783.7|15798.2|15788.2|15798.7|15788.7|15790.2|15780.2|154
1603133700000|2020-10-19 18:55:00|15798.7|15788.7|15790.2|15780.2|15805.7|15795.7|15790.2|15780.2|205
1603134000000|2020-10-19 19:00:00|15790.7|15780.7|15802.2|15792.2|15803.7|15793.7|15786.7|15776.7|433
1603134300000|2020-10-19 19:05:00|15802.7|15792.7|15807.7|15797.7|15807.7|15797.7|15797.7|15787.7|251
1603134600000|2020-10-19 19:10:00|15808.2|15798.2|15814.2|15804.2|15819.2|15809.2|15803.2|15793.2|259
1603134900000|2020-10-19 19:15:00|15813.7|15803.7|15802.7|15792.7|15813.7|15803.7|15802.7|15792.7|119
1603135200000|2020-10-19 19:20:00|15803.2|15793.2|15799.2|15789.2|15806.7|15796.7|15798.7|15788.7|126
1603135500000|2020-10-19 19:25:00|15798.7|15788.7|15804.2|15794.2|15805.7|15795.7|15797.2|15787.2|208
1603135800000|2020-10-19 19:30:00|15803.7|15793.7|15805.7|15795.7|15809.7|15799.7|15801.7|15791.7|268
1603136100000|2020-10-19 19:35:00|15806.2|15796.2|15810.2|15800.2|15810.2|15800.2|15805.7|15795.7|149
1603136400000|2020-10-19 19:40:00|15809.7|15799.7|15800.2|15790.2|15811.2|15801.2|15799.7|15789.7|302
1603136700000|2020-10-19 19:45:00|15801.7|15791.7|15799.2|15789.2|15803.7|15793.7|15795.7|15785.7|186
1603137000000|2020-10-19 19:50:00|15797.7|15787.7|15793.2|15783.2|15799.7|15789.7|15791.7|15781.7|172
1603137300000|2020-10-19 19:55:00|15793.7|15783.7|15800.7|15790.7|15802.7|15792.7|15793.2|15783.2|191
1603137600000|2020-10-19 20:00:00|15801.2|15791.2|15807.7|15797.7|15808.7|15798.7|15801.2|15791.2|222
1603137900000|2020-10-19 20:05:00|15808.2|15798.2|15805.2|15795.2|15808.2|15798.2|15804.2|15794.2|273
1603138200000|2020-10-19 20:10:00|15803.7|15793.7|15803.2|15793.2|15804.7|15794.7|15802.7|15792.7|84
1603138500000|2020-10-19 20:15:00|15811.5|15787.5|15818.5|15794.5|15819.7|15795.7|15809.8|15785.8|35
1603138800000|2020-10-19 20:20:00|15818.6|15794.6|15818|15794|15819|15795|15815.6|15791.6|36
1603139100000|2020-10-19 20:25:00|15818.1|15794.1|15819.8|15795.8|15820.3|15796.3|15818|15794|92
1603139400000|2020-10-19 20:30:00|15819.3|15795.3|15840.4|15816.4|15844.3|15820.3|15819.3|15795.3|213
1603139700000|2020-10-19 20:35:00|15841.3|15817.3|15843.9|15819.9|15844.8|15820.8|15837.8|15813.8|77
1603140000000|2020-10-19 20:40:00|15844.8|15820.8|15843.6|15819.6|15845.3|15821.3|15839.6|15815.6|78
1603140300000|2020-10-19 20:45:00|15844.5|15820.5|15844.5|15820.5|15848.8|15824.8|15841.9|15817.9|428
1603140600000|2020-10-19 20:50:00|15845.3|15821.3|15850.5|15826.5|15852.3|15828.3|15845.3|15821.3|18
1603140900000|2020-10-19 20:55:00|15849.7|15825.7|15849.4|15825.4|15854|15830|15847.9|15823.9|71
1603141200000|2020-10-19 21:00:00|15849.3|15825.3|15846.3|15822.3|15849.3|15825.3|15845|15821|3
1603141500000|2020-10-19 21:05:00|15846.1|15822.1|15846.1|15822.1|15847.4|15823.4|15846.1|15822.1|1
1603141800000|2020-10-19 21:10:00|15845.5|15821.5|15843.5|15819.5|15847|15823|15840.7|15816.7|4
1603142100000|2020-10-19 21:15:00|15843.4|15819.4|15841.6|15817.6|15843.4|15819.4|15841.6|15817.6|0
1603142400000|2020-10-19 21:20:00|15841.5|15817.5|15841.5|15817.5|15841.9|15817.9|15840.7|15816.7|0
1603142700000|2020-10-19 21:25:00|15841.7|15817.7|15843.8|15819.8|15844.8|15820.8|15841|15817|0
1603143000000|2020-10-19 21:30:00|15843.6|15819.6|15843.6|15819.6|15843.8|15819.8|15843|15819|0
1603143300000|2020-10-19 21:35:00|15843.7|15819.7|15844.1|15820.1|15844.4|15820.4|15842.5|15818.5|0
1603143600000|2020-10-19 21:40:00|15844.2|15820.2|15843.7|15819.7|15844.2|15820.2|15842.7|15818.7|0
1603143900000|2020-10-19 21:45:00|15842.9|15818.9|15842.1|15818.1|15842.9|15818.9|15841.4|15817.4|0
1603144200000|2020-10-19 21:50:00|15842.3|15818.3|15843|15819|15844.2|15820.2|15842.1|15818.1|0
1603144500000|2020-10-19 21:55:00|15843.2|15819.2|15851.3|15827.3|15851.3|15827.3|15843.2|15819.2|0
1603144800000|2020-10-19 22:00:00|15859.3|15835.3|15859.9|15835.9|15865.1|15841.1|15853.2|15829.2|0
1603145100000|2020-10-19 22:05:00|15860.8|15836.8|15858.2|15834.2|15861.6|15837.6|15850.8|15826.8|0
1603145400000|2020-10-19 22:10:00|15858.6|15834.6|15869.2|15845.2|15874.9|15850.9|15857.3|15833.3|0
1603145700000|2020-10-19 22:15:00|15870.1|15846.1|15867.4|15843.4|15871|15847|15867.4|15843.4|0
1603146000000|2020-10-19 22:20:00|15868.3|15844.3|15859.8|15835.8|15869.1|15845.1|15859.8|15835.8|0
1603146300000|2020-10-19 22:25:00|15860.7|15836.7|15865|15841|15865.9|15841.9|15860.7|15836.7|0
1603146600000|2020-10-19 22:30:00|15865.9|15841.9|15863.3|15839.3|15865.9|15841.9|15861.5|15837.5|0
1603146900000|2020-10-19 22:35:00|15862.4|15838.4|15862.4|15838.4|15863.3|15839.3|15860.7|15836.7|0
1603147200000|2020-10-19 22:40:00|15863.3|15839.3|15863.3|15839.3|15864.1|15840.1|15860.7|15836.7|0
1603147500000|2020-10-19 22:45:00|15863.7|15839.7|15858.9|15834.9|15864.1|15840.1|15858.9|15834.9|0
1603147800000|2020-10-19 22:50:00|15859.8|15835.8|15860.7|15836.7|15862.4|15838.4|15859.3|15835.3|0
1603148100000|2020-10-19 22:55:00|15861.5|15837.5|15865.9|15841.9|15867.6|15843.6|15861.5|15837.5|0
1603148400000|2020-10-19 23:00:00|15865|15841|15868.5|15844.5|15869.3|15845.3|15865|15841|0
1603148700000|2020-10-19 23:05:00|15867.6|15843.6|15865.9|15841.9|15868.5|15844.5|15864.1|15840.1|0
1603149000000|2020-10-19 23:10:00|15865.4|15841.4|15864.1|15840.1|15865.4|15841.4|15863.3|15839.3|0
1603149300000|2020-10-19 23:15:00|15863.7|15839.7|15867.1|15843.1|15867.6|15843.6|15863.3|15839.3|0
1603149600000|2020-10-19 23:20:00|15866.7|15842.7|15866.7|15842.7|15867.1|15843.1|15864.1|15840.1|0
1603149900000|2020-10-19 23:25:00|15865.9|15841.9|15867.5|15843.5|15868.3|15844.3|15864.1|15840.1|0
1603150200000|2020-10-19 23:30:00|15867.9|15843.9|15868.9|15844.9|15870.6|15846.6|15864|15840|0
1603150500000|2020-10-19 23:35:00|15869.8|15845.8|15871.5|15847.5|15873.2|15849.2|15868|15844|0
1603150800000|2020-10-19 23:40:00|15872.4|15848.4|15875.5|15851.5|15875.8|15851.8|15872.4|15848.4|0
1603151100000|2020-10-19 23:45:00|15874.6|15850.6|15871.2|15847.2|15875|15851|15871.2|15847.2|0
1603151400000|2020-10-19 23:50:00|15872|15848|15871.2|15847.2|15875.5|15851.5|15871.2|15847.2|0
1603151700000|2020-10-19 23:55:00|15872|15848|15872.9|15848.9|15874.6|15850.6|15871.2|15847.2|0
1603152000000|2020-10-20 00:00:00|15872.4|15848.4|15875.4|15851.4|15881.4|15857.4|15872|15848|0
1603152300000|2020-10-20 00:05:00|15874.9|15850.9|15885.1|15861.1|15887.7|15863.7|15872.8|15848.8|0
1603152600000|2020-10-20 00:10:00|15885.9|15861.9|15884.2|15860.2|15886.8|15862.8|15882.5|15858.5|0
1603152900000|2020-10-20 00:15:00|15884.6|15860.6|15896.1|15872.1|15896.1|15872.1|15884.2|15860.2|0
1603153200000|2020-10-20 00:20:00|15895.9|15871.9|15890.4|15866.4|15898.5|15874.5|15890.4|15866.4|0
1603153500000|2020-10-20 00:25:00|15891.6|15867.6|15888.7|15864.7|15899.5|15875.5|15888.7|15864.7|0
1603153800000|2020-10-20 00:30:00|15888.2|15864.2|15892|15868|15893.7|15869.7|15888.2|15864.2|0
1603154100000|2020-10-20 00:35:00|15892.4|15868.4|15888.7|15864.7|15892.5|15868.5|15888.7|15864.7|0
1603154400000|2020-10-20 00:40:00|15889.2|15865.2|15893.7|15869.7|15894.1|15870.1|15885.8|15861.8|0
1603154700000|2020-10-20 00:45:00|15893.9|15869.9|15864.9|15840.9|15897.4|15873.4|15861.6|15837.6|0
1603155000000|2020-10-20 00:50:00|15862.4|15838.4|15863.3|15839.3|15865.8|15841.8|15861.1|15837.1|0
1603155300000|2020-10-20 00:55:00|15863.1|15839.1|15847.8|15823.8|15863.3|15839.3|15847.8|15823.8|0
1603155600000|2020-10-20 01:00:00|15848.2|15824.2|15839.2|15829.2|15848.2|15835.2|15825.2|15815.2|1791
1603155900000|2020-10-20 01:05:00|15837.2|15827.2|15834.2|15824.2|15837.2|15827.2|15822.2|15812.2|934
1603156200000|2020-10-20 01:10:00|15833.2|15823.2|15846.2|15836.2|15848.2|15838.2|15825.2|15815.2|549
1603156500000|2020-10-20 01:15:00|15848.2|15838.2|15855.2|15845.2|15861.2|15851.2|15827.2|15817.2|1500
1603156800000|2020-10-20 01:20:00|15853.2|15843.2|15840.2|15830.2|15857.2|15847.2|15835.2|15825.2|1492
1603157100000|2020-10-20 01:25:00|15841.2|15831.2|15837.2|15827.2|15845.2|15835.2|15829.2|15819.2|1861
1603157400000|2020-10-20 01:30:00|15838.2|15828.2|15835.2|15825.2|15857.2|15847.2|15807.2|15797.2|11746
1603157700000|2020-10-20 01:35:00|15834.2|15824.2|15814.2|15804.2|15854.2|15844.2|15813.2|15803.2|5272
1603158000000|2020-10-20 01:40:00|15813.2|15803.2|15858.2|15848.2|15858.2|15848.2|15803.2|15793.2|6206
1603158300000|2020-10-20 01:45:00|15859.2|15849.2|15880.2|15870.2|15894.2|15884.2|15851.2|15841.2|4723
1603158600000|2020-10-20 01:50:00|15879.2|15869.2|15861.2|15851.2|15880.2|15870.2|15845.2|15835.2|3425
1603158900000|2020-10-20 01:55:00|15863.2|15853.2|15847.2|15837.2|15873.2|15863.2|15846.2|15836.2|1883
1603159200000|2020-10-20 02:00:00|15848.2|15838.2|15850.2|15840.2|15858.2|15848.2|15834.2|15824.2|2513
1603159500000|2020-10-20 02:05:00|15848.2|15838.2|15875.2|15865.2|15888.2|15878.2|15845.2|15835.2|2614
1603159800000|2020-10-20 02:10:00|15876.2|15866.2|15870.2|15860.2|15890.2|15880.2|15866.2|15856.2|2691
1603160100000|2020-10-20 02:15:00|15868.2|15858.2|15875.2|15865.2|15885.2|15875.2|15866.2|15856.2|1350
1603160400000|2020-10-20 02:20:00|15876.2|15866.2|15873.2|15863.2|15888.2|15878.2|15863.2|15853.2|1483
1603160700000|2020-10-20 02:25:00|15874.2|15864.2|15865.2|15855.2|15877.2|15867.2|15853.2|15843.2|2223
1603161000000|2020-10-20 02:30:00|15864.2|15854.2|15834.2|15824.2|15871.2|15861.2|15829.2|15819.2|3017
1603161300000|2020-10-20 02:35:00|15833.2|15823.2|15849.2|15839.2|15861.2|15851.2|15833.2|15823.2|2840
1603161600000|2020-10-20 02:40:00|15848.2|15838.2|15841.2|15831.2|15862.2|15852.2|15832.2|15822.2|1869
1603161900000|2020-10-20 02:45:00|15843.2|15833.2|15826.2|15816.2|15847.2|15837.2|15821.2|15811.2|2499
1603162200000|2020-10-20 02:50:00|15827.2|15817.2|15830.2|15820.2|15837.2|15827.2|15821.2|15811.2|1447
1603162500000|2020-10-20 02:55:00|15831.2|15821.2|15832.2|15822.2|15859.2|15849.2|15831.2|15821.2|1981
1603162800000|2020-10-20 03:00:00|15833.2|15823.2|15833.2|15823.2|15837.2|15827.2|15823.2|15813.2|1159
1603163100000|2020-10-20 03:05:00|15834.2|15824.2|15848.2|15838.2|15849.2|15839.2|15831.2|15821.2|979
1603163400000|2020-10-20 03:10:00|15847.2|15837.2|15843.2|15833.2|15854.2|15844.2|15839.2|15829.2|1535
1603163700000|2020-10-20 03:15:00|15846.2|15836.2|15838.2|15828.2|15846.2|15836.2|15838.2|15828.2|1064
1603164000000|2020-10-20 03:20:00|15837.2|15827.2|15849.2|15839.2|15866.2|15856.2|15837.2|15827.2|3843
1603164300000|2020-10-20 03:25:00|15851.2|15841.2|15858.2|15848.2|15861.2|15851.2|15845.2|15835.2|1873
1603164600000|2020-10-20 03:30:00|15860.2|15850.2|15856.2|15846.2|15860.2|15850.2|15845.2|15835.2|1526
1603164900000|2020-10-20 03:35:00|15857.2|15847.2|15867.2|15857.2|15867.2|15857.2|15854.2|15844.2|997
1603165200000|2020-10-20 03:40:00|15868.2|15858.2|15867.2|15857.2|15874.2|15864.2|15865.2|15855.2|625
1603165500000|2020-10-20 03:45:00|15868.2|15858.2|15865.2|15855.2|15869.2|15859.2|15863.2|15853.2|328
1603165800000|2020-10-20 03:50:00|15864.2|15854.2|15859.2|15849.2|15867.2|15857.2|15859.2|15849.2|155
1603166100000|2020-10-20 03:55:00|15860.2|15850.2|15860.2|15850.2|15863.2|15853.2|15860.2|15850.2|98
1603166400000|2020-10-20 04:00:00|15862.2|15852.2|15861.2|15851.2|15863.2|15853.2|15860.2|15850.2|130
1603166700000|2020-10-20 04:05:00|15860.2|15850.2|15861.2|15851.2|15862.2|15852.2|15859.2|15849.2|85
1603167000000|2020-10-20 04:10:00|15862.2|15852.2|15859.2|15849.2|15862.2|15852.2|15857.2|15847.2|80
1603167300000|2020-10-20 04:15:00|15858.2|15848.2|15860.2|15850.2|15862.2|15852.2|15858.2|15848.2|133
1603167600000|2020-10-20 04:20:00|15862.2|15852.2|15860.2|15850.2|15862.2|15852.2|15859.2|15849.2|78
1603167900000|2020-10-20 04:25:00|15862.2|15852.2|15865.2|15855.2|15866.2|15856.2|15860.2|15850.2|114
1603168200000|2020-10-20 04:30:00|15864.2|15854.2|15862.2|15852.2|15864.2|15854.2|15860.2|15850.2|78
1603168500000|2020-10-20 04:35:00|15861.2|15851.2|15861.2|15851.2|15862.2|15852.2|15858.2|15848.2|101
1603168800000|2020-10-20 04:40:00|15862.2|15852.2|15856.2|15846.2|15862.2|15852.2|15856.2|15846.2|198
1603169100000|2020-10-20 04:45:00|15858.2|15848.2|15855.2|15845.2|15858.2|15848.2|15855.2|15845.2|87
1603169400000|2020-10-20 04:50:00|15857.2|15847.2|15857.2|15847.2|15857.2|15847.2|15855.2|15845.2|57
1603169700000|2020-10-20 04:55:00|15855.2|15845.2|15853.2|15843.2|15857.2|15847.2|15853.2|15843.2|170
1603170000000|2020-10-20 05:00:00|15856.2|15846.2|15860.2|15850.2|15863.2|15853.2|15837.2|15827.2|2601
1603170300000|2020-10-20 05:05:00|15861.2|15851.2|15858.2|15848.2|15867.2|15857.2|15858.2|15848.2|1180
1603170600000|2020-10-20 05:10:00|15859.2|15849.2|15876.2|15866.2|15877.2|15867.2|15855.2|15845.2|1797
1603170900000|2020-10-20 05:15:00|15875.2|15865.2|15871.2|15861.2|15882.2|15872.2|15868.2|15858.2|2563
1603171200000|2020-10-20 05:20:00|15870.2|15860.2|15865.2|15855.2|15886.2|15876.2|15865.2|15855.2|2791
1603171500000|2020-10-20 05:25:00|15867.2|15857.2|15866.2|15856.2|15870.2|15860.2|15854.2|15844.2|1420
1603171800000|2020-10-20 05:30:00|15865.2|15855.2|15866.2|15856.2|15868.2|15858.2|15856.2|15846.2|1614
1603172100000|2020-10-20 05:35:00|15864.2|15854.2|15866.2|15856.2|15873.2|15863.2|15856.2|15846.2|1503
1603172400000|2020-10-20 05:40:00|15867.2|15857.2|15878.2|15868.2|15878.2|15868.2|15866.2|15856.2|1814
1603172700000|2020-10-20 05:45:00|15876.2|15866.2|15885.2|15875.2|15886.2|15876.2|15875.2|15865.2|2381
1603173000000|2020-10-20 05:50:00|15884.2|15874.2|15899.2|15889.2|15899.2|15889.2|15880.2|15870.2|3303
1603173300000|2020-10-20 05:55:00|15898.2|15888.2|15877.2|15867.2|15900.2|15890.2|15870.2|15860.2|2826
1603173600000|2020-10-20 06:00:00|15875.2|15865.2|15859.2|15849.2|15875.2|15865.2|15854.2|15844.2|2826
1603173900000|2020-10-20 06:05:00|15860.2|15850.2|15876.2|15866.2|15878.2|15868.2|15858.2|15848.2|1814
1603174200000|2020-10-20 06:10:00|15878.2|15868.2|15881.2|15871.2|15888.2|15878.2|15878.2|15868.2|1202
1603174500000|2020-10-20 06:15:00|15880.2|15870.2|15866.2|15856.2|15880.2|15870.2|15864.2|15854.2|1618
1603174800000|2020-10-20 06:20:00|15865.2|15855.2|15880.2|15870.2|15882.2|15872.2|15861.2|15851.2|1264
1603175100000|2020-10-20 06:25:00|15882.2|15872.2|15873.2|15863.2|15887.2|15877.2|15865.2|15855.2|1302
1603175400000|2020-10-20 06:30:00|15872.2|15862.2|15885.2|15875.2|15890.2|15880.2|15871.2|15861.2|2308
1603175700000|2020-10-20 06:35:00|15886.2|15876.2|15897.2|15887.2|15898.2|15888.2|15875.2|15865.2|2569
1603176000000|2020-10-20 06:40:00|15898.2|15888.2|15899.2|15889.2|15903.2|15893.2|15892.2|15882.2|2665
1603176300000|2020-10-20 06:45:00|15898.2|15888.2|15905.2|15895.2|15908.2|15898.2|15889.2|15879.2|1971
1603176600000|2020-10-20 06:50:00|15904.2|15894.2|15894.2|15884.2|15904.2|15894.2|15891.2|15881.2|2304
1603176900000|2020-10-20 06:55:00|15893.2|15883.2|15892.2|15882.2|15901.2|15891.2|15890.2|15880.2|4459
1603177200000|2020-10-20 07:00:00|15894.2|15884.2|15884.2|15873.2|15898.2|15886.2|15882.2|15870.2|3157
1603177500000|2020-10-20 07:05:00|15883.2|15872.2|15895.2|15884.2|15898.2|15887.2|15880.2|15869.2|1153
1603177800000|2020-10-20 07:10:00|15896.2|15883.2|15884.2|15873.2|15899.2|15887.2|15883.2|15871.2|1280
1603178100000|2020-10-20 07:15:00|15885.2|15872.2|15890.2|15877.2|15891.2|15880.2|15879.2|15866.2|803
1603178400000|2020-10-20 07:20:00|15889.2|15878.2|15896.2|15885.2|15901.2|15890.2|15888.2|15876.2|603
1603178700000|2020-10-20 07:25:00|15897.2|15884.2|15900.2|15888.2|15901.2|15889.2|15896.2|15884.2|516
1603179000000|2020-10-20 07:30:00|15899.2|15889.2|15901.2|15889.2|15904.2|15892.2|15896.2|15884.2|397
1603179300000|2020-10-20 07:35:00|15900.2|15888.2|15896.2|15884.2|15903.2|15891.2|15890.2|15878.2|776
1603179600000|2020-10-20 07:40:00|15897.2|15883.2|15904.2|15892.2|15904.2|15893.2|15896.2|15883.2|250
1603179900000|2020-10-20 07:45:00|15903.2|15893.2|15905.2|15893.2|15905.2|15894.2|15901.2|15889.2|269
1603180200000|2020-10-20 07:50:00|15904.2|15894.2|15904.2|15892.2|15908.2|15897.2|15904.2|15892.2|329
1603180500000|2020-10-20 07:55:00|15905.2|15891.2|15904.2|15892.2|15905.2|15894.2|15899.2|15888.2|688
1603180800000|2020-10-20 08:00:00|15902.2|15891.2|15903.2|15891.2|15907.2|15896.2|15899.2|15888.2|583
1603181100000|2020-10-20 08:05:00|15902.2|15890.2|15893.2|15882.2|15903.2|15891.2|15893.2|15882.2|452
1603181400000|2020-10-20 08:10:00|15892.2|15881.2|15890.2|15878.2|15893.2|15882.2|15889.2|15878.2|486
1603181700000|2020-10-20 08:15:00|15889.2|15877.2|15895.2|15883.2|15896.2|15884.2|15886.2|15875.2|235
1603182000000|2020-10-20 08:20:00|15894.2|15882.2|15890.2|15879.2|15898.2|15886.2|15890.2|15879.2|229
1603182300000|2020-10-20 08:25:00|15887.2|15878.2|15894.2|15880.2|15895.2|15884.2|15883.2|15871.2|306
1603182600000|2020-10-20 08:30:00|15898.8|15874.8|15899.9|15875.9|15902.1|15878.1|15891|15867|0
1603182900000|2020-10-20 08:35:00|15899.7|15875.7|15895.8|15871.8|15907.2|15883.2|15892.6|15868.6|174
1603183200000|2020-10-20 08:40:00|15895.4|15871.4|15893.1|15869.1|15899.6|15875.6|15890.4|15866.4|0
1603183500000|2020-10-20 08:45:00|15892.9|15868.9|15891.8|15867.8|15897.6|15873.6|15887.5|15863.5|0
1603183800000|2020-10-20 08:50:00|15892|15868|15887.6|15863.6|15895.2|15871.2|15885.6|15861.6|0
1603184100000|2020-10-20 08:55:00|15888.1|15864.1|15889|15865|15892.1|15868.1|15883.9|15859.9|0
1603184400000|2020-10-20 09:00:00|15891.5|15867.5|15900.2|15888.2|15901.2|15889.2|15887.2|15867.5|254
1603184700000|2020-10-20 09:05:00|15901.2|15889.2|15902.2|15889.2|15903.2|15891.2|15894.2|15883.2|269
1603185000000|2020-10-20 09:10:00|15903.2|15891.2|15899.2|15887.2|15903.2|15892.2|15898.2|15886.2|50
1603185300000|2020-10-20 09:15:00|15898.2|15885.2|15899.2|15887.2|15901.2|15890.2|15894.2|15883.2|127
1603185600000|2020-10-20 09:20:00|15900.2|15888.2|15896.2|15884.2|15900.2|15889.2|15896.2|15884.2|207
1603185900000|2020-10-20 09:25:00|15895.2|15883.2|15897.2|15884.2|15898.2|15887.2|15893.2|15882.2|104
1603186200000|2020-10-20 09:30:00|15896.2|15885.2|15895.2|15884.2|15897.2|15885.2|15893.2|15881.2|218
1603186500000|2020-10-20 09:35:00|15896.2|15883.2|15893.2|15881.2|15896.2|15883.2|15891.2|15880.2|152
1603186800000|2020-10-20 09:40:00|15892.2|15882.2|15890.2|15878.2|15893.2|15882.2|15890.2|15878.2|220
1603187100000|2020-10-20 09:45:00|15891.2|15879.2|15888.2|15876.2|15891.2|15880.2|15888.2|15876.2|77
1603187400000|2020-10-20 09:50:00|15889.2|15877.2|15892.2|15880.2|15892.2|15881.2|15889.2|15877.2|108
1603187700000|2020-10-20 09:55:00|15893.2|15882.2|15894.2|15882.2|15894.2|15883.2|15893.2|15882.2|189
1603188000000|2020-10-20 10:00:00|15893.2|15881.2|15890.2|15878.2|15894.2|15882.2|15890.2|15878.2|67
1603188300000|2020-10-20 10:05:00|15889.2|15877.2|15891.2|15879.2|15892.2|15880.2|15888.2|15877.2|10
1603188600000|2020-10-20 10:10:00|15890.2|15878.2|15889.2|15878.2|15892.2|15880.2|15888.2|15877.2|29
1603188900000|2020-10-20 10:15:00|15890.2|15877.2|15889.2|15877.2|15891.2|15879.2|15889.2|15877.2|14
1603189200000|2020-10-20 10:20:00|15890.2|15878.2|15893.2|15881.2|15893.2|15881.2|15890.2|15878.2|22
1603189500000|2020-10-20 10:25:00|15894.2|15882.2|15899.2|15888.2|15901.2|15890.2|15892.2|15881.2|177
1603189800000|2020-10-20 10:30:00|15900.2|15889.2|15899.2|15888.2|15902.2|15891.2|15897.2|15886.2|69
1603190100000|2020-10-20 10:35:00|15900.2|15887.2|15898.2|15886.2|15900.2|15889.2|15897.2|15886.2|46
1603190400000|2020-10-20 10:40:00|15897.2|15887.2|15896.2|15885.2|15899.2|15887.2|15895.2|15884.2|53
1603190700000|2020-10-20 10:45:00|15897.2|15886.2|15896.2|15885.2|15898.2|15886.2|15894.2|15883.2|34
1603191000000|2020-10-20 10:50:00|15895.2|15884.2|15898.2|15886.2|15898.2|15887.2|15895.2|15884.2|33
1603191300000|2020-10-20 10:55:00|15897.2|15885.2|15897.2|15886.2|15898.2|15887.2|15896.2|15884.2|21
1603191600000|2020-10-20 11:00:00|15898.2|15887.2|15899.2|15887.2|15900.2|15889.2|15896.2|15885.2|37
1603191900000|2020-10-20 11:05:00|15900.2|15888.2|15899.2|15887.2|15900.2|15888.2|15897.2|15886.2|53
1603192200000|2020-10-20 11:10:00|15898.2|15888.2|15898.2|15887.2|15900.2|15888.2|15897.2|15886.2|35
1603192500000|2020-10-20 11:15:00|15899.2|15888.2|15899.2|15888.2|15900.2|15889.2|15895.2|15884.2|52
1603192800000|2020-10-20 11:20:00|15900.2|15887.2|15896.2|15885.2|15900.2|15887.2|15896.2|15885.2|28
1603193100000|2020-10-20 11:25:00|15897.2|15886.2|15897.2|15886.2|15899.2|15887.2|15896.2|15885.2|16
1603193400000|2020-10-20 11:30:00|15896.2|15885.2|15895.2|15884.2|15898.2|15886.2|15893.2|15882.2|80
1603193700000|2020-10-20 11:35:00|15894.2|15883.2|15895.2|15884.2|15896.2|15885.2|15893.2|15882.2|51
1603194000000|2020-10-20 11:40:00|15894.2|15883.2|15895.2|15883.2|15897.2|15885.2|15894.2|15882.2|40
1603194300000|2020-10-20 11:45:00|15894.2|15882.2|15894.2|15882.2|15896.2|15884.2|15892.2|15881.2|39
1603194600000|2020-10-20 11:50:00|15895.2|15883.2|15895.2|15883.2|15895.2|15884.2|15894.2|15882.2|53
1603194900000|2020-10-20 11:55:00|15894.2|15884.2|15893.2|15882.2|15896.2|15884.2|15891.2|15880.2|105
1603195200000|2020-10-20 12:00:00|15892.2|15881.2|15894.2|15882.2|15894.2|15883.2|15888.2|15876.2|140
1603195500000|2020-10-20 12:05:00|15895.2|15883.2|15890.2|15879.2|15896.2|15885.2|15890.2|15879.2|64
1603195800000|2020-10-20 12:10:00|15889.2|15878.2|15887.2|15876.2|15891.2|15880.2|15885.2|15874.2|170
1603196100000|2020-10-20 12:15:00|15888.2|15875.2|15880.2|15868.2|15888.2|15876.2|15879.2|15868.2|468
1603196400000|2020-10-20 12:20:00|15881.2|15869.2|15875.2|15863.2|15881.2|15870.2|15874.2|15863.2|188
1603196700000|2020-10-20 12:25:00|15876.2|15864.2|15876.2|15865.2|15879.2|15868.2|15872.2|15861.2|340
1603197000000|2020-10-20 12:30:00|15875.2|15864.2|15876.2|15865.2|15879.2|15868.2|15875.2|15864.2|106
1603197300000|2020-10-20 12:35:00|15877.2|15864.2|15878.2|15866.2|15880.2|15868.2|15876.2|15864.2|87
1603197600000|2020-10-20 12:40:00|15877.2|15867.2|15883.2|15871.2|15884.2|15873.2|15877.2|15866.2|72
1603197900000|2020-10-20 12:45:00|15882.2|15872.2|15886.2|15874.2|15888.2|15876.2|15881.2|15870.2|70
1603198200000|2020-10-20 12:50:00|15885.2|15873.2|15889.2|15877.2|15890.2|15879.2|15884.2|15873.2|112
1603198500000|2020-10-20 12:55:00|15888.2|15878.2|15888.2|15876.2|15890.2|15879.2|15884.2|15873.2|124
1603198800000|2020-10-20 13:00:00|15889.2|15877.2|15889.2|15878.2|15890.2|15879.2|15886.2|15875.2|224
1603199100000|2020-10-20 13:05:00|15890.2|15879.2|15892.2|15880.2|15892.2|15880.2|15887.2|15876.2|44
1603199400000|2020-10-20 13:10:00|15891.2|15879.2|15888.2|15877.2|15892.2|15879.2|15887.2|15876.2|88
1603199700000|2020-10-20 13:15:00|15889.2|15876.2|15887.2|15876.2|15892.2|15881.2|15887.2|15876.2|74
1603200000000|2020-10-20 13:20:00|15888.2|15877.2|15888.2|15876.2|15888.2|15877.2|15887.2|15876.2|162
1603200300000|2020-10-20 13:25:00|15887.2|15877.2|15887.2|15875.2|15888.2|15877.2|15886.2|15875.2|86
1603200600000|2020-10-20 13:30:00|15886.2|15876.2|15897.2|15886.2|15902.2|15891.2|15882.2|15871.2|662
1603200900000|2020-10-20 13:35:00|15898.2|15887.2|15896.2|15884.2|15902.2|15890.2|15888.2|15877.2|532
1603201200000|2020-10-20 13:40:00|15897.2|15885.2|15905.2|15894.2|15905.2|15894.2|15892.2|15881.2|281
1603201500000|2020-10-20 13:45:00|15906.2|15895.2|15902.2|15891.2|15908.2|15897.2|15901.2|15890.2|290
1603201800000|2020-10-20 13:50:00|15903.2|15890.2|15902.2|15891.2|15907.2|15895.2|15896.2|15884.2|294
1603202100000|2020-10-20 13:55:00|15901.2|15890.2|15908.2|15896.2|15909.2|15897.2|15900.2|15888.2|229
1603202400000|2020-10-20 14:00:00|15907.2|15897.2|15908.2|15896.2|15910.2|15899.2|15904.2|15892.2|248
1603202700000|2020-10-20 14:05:00|15909.2|15897.2|15911.2|15899.2|15911.2|15900.2|15906.2|15894.2|128
1603203000000|2020-10-20 14:10:00|15910.2|15900.2|15905.2|15894.2|15916.2|15905.2|15904.2|15893.2|312
1603203300000|2020-10-20 14:15:00|15906.2|15895.2|15904.2|15893.2|15909.2|15897.2|15901.2|15889.2|234
1603203600000|2020-10-20 14:20:00|15906.2|15892.2|15903.2|15892.2|15909.2|15898.2|15903.2|15892.2|108
1603203900000|2020-10-20 14:25:00|15904.2|15893.2|15900.2|15889.2|15904.2|15893.2|15895.2|15884.2|216
1603204200000|2020-10-20 14:30:00|15901.2|15890.2|15906.2|15895.2|15909.2|15898.2|15901.2|15890.2|198
1603204500000|2020-10-20 14:35:00|15907.2|15896.2|15906.2|15895.2|15913.2|15902.2|15904.2|15892.2|191
1603204800000|2020-10-20 14:40:00|15907.2|15896.2|15902.2|15891.2|15909.2|15898.2|15901.2|15889.2|170
1603205100000|2020-10-20 14:45:00|15903.2|15892.2|15900.2|15888.2|15906.2|15895.2|15897.2|15886.2|206
1603205400000|2020-10-20 14:50:00|15899.2|15887.2|15904.2|15892.2|15904.2|15893.2|15898.2|15887.2|140
1603205700000|2020-10-20 14:55:00|15903.2|15891.2|15892.2|15880.2|15904.2|15893.2|15892.2|15880.2|174
1603206000000|2020-10-20 15:00:00|15891.2|15879.2|15882.2|15870.2|15893.2|15882.2|15877.2|15866.2|439
1603206300000|2020-10-20 15:05:00|15881.2|15869.2|15889.2|15877.2|15889.2|15878.2|15880.2|15869.2|72
1603206600000|2020-10-20 15:10:00|15888.2|15876.2|15886.2|15875.2|15893.2|15882.2|15885.2|15874.2|98
1603206900000|2020-10-20 15:15:00|15885.2|15874.2|15890.2|15879.2|15891.2|15880.2|15885.2|15874.2|189
1603207200000|2020-10-20 15:20:00|15891.2|15878.2|15892.2|15880.2|15899.2|15888.2|15889.2|15877.2|210
1603207500000|2020-10-20 15:25:00|15891.2|15881.2|15889.2|15877.2|15895.2|15883.2|15888.2|15877.2|81
1603207800000|2020-10-20 15:30:00|15890.2|15878.2|15885.2|15873.2|15893.2|15882.2|15885.2|15873.2|98
1603208100000|2020-10-20 15:35:00|15886.2|15874.2|15896.2|15884.2|15897.2|15886.2|15886.2|15874.2|95
1603208400000|2020-10-20 15:40:00|15895.2|15883.2|15893.2|15881.2|15896.2|15885.2|15891.2|15880.2|44
1603208700000|2020-10-20 15:45:00|15894.2|15882.2|15893.2|15881.2|15895.2|15884.2|15890.2|15879.2|138
1603209000000|2020-10-20 15:50:00|15892.2|15882.2|15893.2|15881.2|15896.2|15885.2|15891.2|15880.2|39
1603209300000|2020-10-20 15:55:00|15892.2|15882.2|15898.2|15886.2|15898.2|15887.2|15892.2|15881.2|60
1603209600000|2020-10-20 16:00:00|15897.2|15887.2|15898.2|15886.2|15899.2|15888.2|15894.2|15883.2|62
1603209900000|2020-10-20 16:05:00|15897.2|15885.2|15893.2|15882.2|15898.2|15887.2|15893.2|15882.2|61
1603210200000|2020-10-20 16:10:00|15894.2|15883.2|15893.2|15881.2|15895.2|15884.2|15889.2|15878.2|179
1603210500000|2020-10-20 16:15:00|15894.2|15882.2|15889.2|15877.2|15895.2|15884.2|15888.2|15877.2|68
1603210800000|2020-10-20 16:20:00|15888.2|15878.2|15886.2|15874.2|15889.2|15878.2|15885.2|15874.2|120
1603211100000|2020-10-20 16:25:00|15885.2|15875.2|15881.2|15870.2|15887.2|15875.2|15881.2|15869.2|74
1603211400000|2020-10-20 16:30:00|15882.2|15869.2|15892.2|15880.2|15893.2|15881.2|15878.2|15867.2|264
1603211700000|2020-10-20 16:35:00|15893.2|15881.2|15897.2|15885.2|15901.2|15889.2|15890.2|15879.2|228
1603212000000|2020-10-20 16:40:00|15898.2|15886.2|15902.2|15890.2|15903.2|15891.2|15897.2|15885.2|43
1603212300000|2020-10-20 16:45:00|15903.2|15891.2|15906.2|15894.2|15914.2|15903.2|15902.2|15891.2|245
1603212600000|2020-10-20 16:50:00|15907.2|15895.2|15906.2|15894.2|15911.2|15899.2|15904.2|15893.2|120
1603212900000|2020-10-20 16:55:00|15905.2|15895.2|15909.2|15897.2|15909.2|15897.2|15904.2|15893.2|29
1603213200000|2020-10-20 17:00:00|15910.2|15898.2|15912.2|15900.2|15914.2|15903.2|15907.2|15896.2|142
1603213500000|2020-10-20 17:05:00|15911.2|15899.2|15912.2|15901.2|15916.2|15905.2|15911.2|15899.2|108
1603213800000|2020-10-20 17:10:00|15913.2|15902.2|15916.2|15905.2|15919.2|15907.2|15910.2|15899.2|126
1603214100000|2020-10-20 17:15:00|15917.2|15904.2|15916.2|15905.2|15921.2|15909.2|15915.2|15904.2|95
1603214400000|2020-10-20 17:20:00|15915.2|15904.2|15925.2|15913.2|15925.2|15914.2|15914.2|15903.2|310
1603214700000|2020-10-20 17:25:00|15924.2|15914.2|15925.2|15913.2|15926.2|15915.2|15923.2|15912.2|69
1603215000000|2020-10-20 17:30:00|15924.2|15914.2|15927.2|15915.2|15927.2|15916.2|15924.2|15913.2|69
1603215300000|2020-10-20 17:35:00|15928.2|15917.2|15930.2|15919.2|15932.2|15921.2|15926.2|15915.2|123
1603215600000|2020-10-20 17:40:00|15931.2|15918.2|15934.2|15922.2|15934.2|15922.2|15929.2|15918.2|140
1603215900000|2020-10-20 17:45:00|15933.2|15923.2|15934.2|15922.2|15936.2|15924.2|15932.2|15920.2|56
1603216200000|2020-10-20 17:50:00|15933.2|15923.2|15927.2|15916.2|15935.2|15923.2|15927.2|15916.2|130
1603216500000|2020-10-20 17:55:00|15928.2|15917.2|15923.2|15911.2|15928.2|15917.2|15921.2|15910.2|155
1603216800000|2020-10-20 18:00:00|15924.2|15912.2|15925.2|15913.2|15927.2|15916.2|15923.2|15911.2|45
1603217100000|2020-10-20 18:05:00|15926.2|15914.2|15923.2|15912.2|15926.2|15915.2|15920.2|15909.2|92
1603217400000|2020-10-20 18:10:00|15924.2|15913.2|15929.2|15917.2|15929.2|15918.2|15923.2|15912.2|46
1603217700000|2020-10-20 18:15:00|15928.2|15918.2|15930.2|15918.2|15931.2|15919.2|15927.2|15916.2|44
1603218000000|2020-10-20 18:20:00|15929.2|15919.2|15926.2|15914.2|15931.2|15919.2|15924.2|15913.2|82
1603218300000|2020-10-20 18:25:00|15925.2|15915.2|15925.2|15913.2|15929.2|15918.2|15925.2|15913.2|36
1603218600000|2020-10-20 18:30:00|15926.2|15914.2|15926.2|15915.2|15927.2|15916.2|15924.2|15913.2|43
1603218900000|2020-10-20 18:35:00|15925.2|15914.2|15922.2|15911.2|15926.2|15914.2|15921.2|15909.2|80
1603219200000|2020-10-20 18:40:00|15923.2|15910.2|15922.2|15912.2|15926.2|15915.2|15920.2|15909.2|37
1603219500000|2020-10-20 18:45:00|15922.7|15912.7|15918.2|15908.2|15923.7|15913.7|15916.7|15906.7|82
1603219800000|2020-10-20 18:50:00|15918.7|15908.7|15912.2|15902.2|15918.7|15908.7|15911.7|15901.7|102
1603220100000|2020-10-20 18:55:00|15912.7|15902.7|15906.7|15896.7|15912.7|15902.7|15904.7|15894.7|195
1603220400000|2020-10-20 19:00:00|15907.2|15897.2|15907.7|15897.7|15909.7|15899.7|15905.7|15895.7|90
1603220700000|2020-10-20 19:05:00|15908.2|15898.2|15895.2|15885.2|15908.7|15898.7|15893.2|15883.2|281
1603221000000|2020-10-20 19:10:00|15895.7|15885.7|15895.2|15885.2|15899.7|15889.7|15889.7|15879.7|431
1603221300000|2020-10-20 19:15:00|15894.7|15884.7|15895.2|15885.2|15897.7|15887.7|15885.7|15875.7|192
1603221600000|2020-10-20 19:20:00|15894.7|15884.7|15897.7|15887.7|15898.2|15888.2|15889.7|15879.7|140
1603221900000|2020-10-20 19:25:00|15897.2|15887.2|15901.7|15891.7|15902.7|15892.7|15893.7|15883.7|113
1603222200000|2020-10-20 19:30:00|15900.7|15890.7|15899.7|15889.7|15901.2|15891.2|15894.7|15884.7|190
1603222500000|2020-10-20 19:35:00|15899.2|15889.2|15895.7|15885.7|15900.7|15890.7|15889.7|15879.7|140
1603222800000|2020-10-20 19:40:00|15896.2|15886.2|15902.7|15892.7|15904.7|15894.7|15896.2|15886.2|459
1603223100000|2020-10-20 19:45:00|15902.2|15892.2|15899.7|15889.7|15902.7|15892.7|15894.7|15884.7|245
1603223400000|2020-10-20 19:50:00|15899.2|15889.2|15896.7|15886.7|15902.7|15892.7|15889.7|15879.7|392
1603223700000|2020-10-20 19:55:00|15895.7|15885.7|15893.2|15883.2|15898.2|15888.2|15887.7|15877.7|258
1603224000000|2020-10-20 20:00:00|15893.7|15883.7|15891.2|15881.2|15896.2|15886.2|15889.2|15879.2|117
1603224300000|2020-10-20 20:05:00|15890.7|15880.7|15893.2|15883.2|15894.7|15884.7|15887.2|15877.2|79
1603224600000|2020-10-20 20:10:00|15893.7|15883.7|15897.2|15887.2|15900.7|15890.7|15893.7|15883.7|89
1603224900000|2020-10-20 20:15:00|15900.4|15876.4|15898.7|15874.7|15901.2|15877.2|15898.7|15874.7|6
1603225200000|2020-10-20 20:20:00|15899.2|15875.2|15899.5|15875.5|15899.9|15875.9|15897.8|15873.8|3
1603225500000|2020-10-20 20:25:00|15899.8|15875.8|15899.1|15875.1|15900.2|15876.2|15898.9|15874.9|15
1603225800000|2020-10-20 20:30:00|15900.9|15876.9|15897.4|15873.4|15913.9|15889.9|15885.2|15861.2|53
1603226100000|2020-10-20 20:35:00|15898.2|15874.2|15858.2|15834.2|15898.2|15874.2|15856.4|15832.4|43
1603226400000|2020-10-20 20:40:00|15859|15835|15874.7|15850.7|15874.7|15850.7|15854.7|15830.7|67
1603226700000|2020-10-20 20:45:00|15875.6|15851.6|15889.9|15865.9|15896.9|15872.9|15873.9|15849.9|191
1603227000000|2020-10-20 20:50:00|15889.1|15865.1|15891.7|15867.7|15897.8|15873.8|15889.1|15865.1|137
1603227300000|2020-10-20 20:55:00|15890.8|15866.8|15888.3|15864.3|15893.4|15869.4|15884.7|15860.7|34
1603227600000|2020-10-20 21:00:00|15888.5|15864.5|15888.5|15864.5|15891.5|15867.5|15886.6|15862.6|2
1603227900000|2020-10-20 21:05:00|15888.6|15864.6|15888.9|15864.9|15892.3|15868.3|15888.3|15864.3|14
1603228200000|2020-10-20 21:10:00|15889.3|15865.3|15889.3|15865.3|15890.5|15866.5|15889.1|15865.1|6
1603228500000|2020-10-20 21:15:00|15889.1|15865.1|15889.3|15865.3|15890.3|15866.3|15886.8|15862.8|0
1603228800000|2020-10-20 21:20:00|15890|15866|15891.9|15867.9|15894.1|15870.1|15890|15866|0
1603229100000|2020-10-20 21:25:00|15892|15868|15893.7|15869.7|15893.7|15869.7|15891.9|15867.9|0
1603229400000|2020-10-20 21:30:00|15893.8|15869.8|15892.9|15868.9|15895.2|15871.2|15891.9|15867.9|0
1603229700000|2020-10-20 21:35:00|15892.5|15868.5|15892.6|15868.6|15893.3|15869.3|15891.6|15867.6|0
1603230000000|2020-10-20 21:40:00|15892.4|15868.4|15894.1|15870.1|15894.5|15870.5|15892.4|15868.4|0
1603230300000|2020-10-20 21:45:00|15894|15870|15893.6|15869.6|15894.3|15870.3|15893.6|15869.6|0
1603230600000|2020-10-20 21:50:00|15894.3|15870.3|15898|15874|15898|15874|15893.6|15869.6|0
1603230900000|2020-10-20 21:55:00|15897.1|15873.1|15898.3|15874.3|15901|15877|15897.1|15873.1|0
1603231200000|2020-10-20 22:00:00|15915.6|15891.6|15931.8|15907.8|15933.5|15909.5|15905.1|15881.1|0
1603231500000|2020-10-20 22:05:00|15932.7|15908.7|15930.1|15906.1|15933.5|15909.5|15927.4|15903.4|0
1603231800000|2020-10-20 22:10:00|15930.9|15906.9|15934.4|15910.4|15935.3|15911.3|15930.9|15906.9|0
1603232100000|2020-10-20 22:15:00|15935.3|15911.3|15927.6|15903.6|15939.3|15915.3|15923.4|15899.4|0
1603232400000|2020-10-20 22:20:00|15928.4|15904.4|15923.1|15899.1|15930.2|15906.2|15920.4|15896.4|0
1603232700000|2020-10-20 22:25:00|15922.6|15898.6|15912.6|15888.6|15923.9|15899.9|15910|15886|0
1603233000000|2020-10-20 22:30:00|15913.5|15889.5|15912.5|15888.5|15918.8|15894.8|15911.7|15887.7|0
1603233300000|2020-10-20 22:35:00|15911.7|15887.7|15919.5|15895.5|15920.4|15896.4|15911.7|15887.7|0
1603233600000|2020-10-20 22:40:00|15919.1|15895.1|15920.4|15896.4|15921.3|15897.3|15915.2|15891.2|0
1603233900000|2020-10-20 22:45:00|15919.9|15895.9|15922.1|15898.1|15922.1|15898.1|15919.5|15895.5|0
1603234200000|2020-10-20 22:50:00|15921.7|15897.7|15905.4|15881.4|15921.7|15897.7|15900.3|15876.3|0
1603234500000|2020-10-20 22:55:00|15905.8|15881.8|15935.9|15911.9|15941.1|15917.1|15905|15881|0
1603234800000|2020-10-20 23:00:00|15936.8|15912.8|15957.3|15933.3|15962.4|15938.4|15929.8|15905.8|0
1603235100000|2020-10-20 23:05:00|15956.9|15932.9|15962.7|15938.7|15967.2|15943.2|15953.8|15929.8|0
1603235400000|2020-10-20 23:10:00|15963.2|15939.2|15963.1|15939.1|15969.2|15945.2|15961.3|15937.3|0
1603235700000|2020-10-20 23:15:00|15963.5|15939.5|15957.3|15933.3|15970.9|15946.9|15954.7|15930.7|0
1603236000000|2020-10-20 23:20:00|15956.5|15932.5|15952.1|15928.1|15956.5|15932.5|15950.4|15926.4|0
1603236300000|2020-10-20 23:25:00|15951.3|15927.3|15949.5|15925.5|15953.9|15929.9|15947.3|15923.3|0
1603236600000|2020-10-20 23:30:00|15948.6|15924.6|15949.5|15925.5|15949.5|15925.5|15944.3|15920.3|0
1603236900000|2020-10-20 23:35:00|15948.6|15924.6|15939.9|15915.9|15953.8|15929.8|15939|15915|0
1603237200000|2020-10-20 23:40:00|15940.8|15916.8|15944.1|15920.1|15945|15921|15939.9|15915.9|0
1603237500000|2020-10-20 23:45:00|15944.5|15920.5|15935.6|15911.6|15944.5|15920.5|15935.6|15911.6|0
1603237800000|2020-10-20 23:50:00|15936|15912|15939.1|15915.1|15940|15916|15933.9|15909.9|0
1603238100000|2020-10-20 23:55:00|15939.5|15915.5|15942.6|15918.6|15943.4|15919.4|15936.5|15912.5|0
1603238400000|2020-10-21 00:00:00|15943.4|15919.4|15942.6|15918.6|15944.3|15920.3|15939.1|15915.1|0
1603238700000|2020-10-21 00:05:00|15941.7|15917.7|15943.4|15919.4|15945.2|15921.2|15936.5|15912.5|0
1603239000000|2020-10-21 00:10:00|15943.9|15919.9|15946|15922|15949.5|15925.5|15942.1|15918.1|0
1603239300000|2020-10-21 00:15:00|15946.5|15922.5|15959.6|15935.6|15961.4|15937.4|15937.8|15913.8|0
1603239600000|2020-10-21 00:20:00|15959.8|15935.8|15965.5|15941.5|15967.7|15943.7|15959.7|15935.7|0
1603239900000|2020-10-21 00:25:00|15964.3|15940.3|15960.1|15936.1|15966.2|15942.2|15956.8|15932.8|0
1603240200000|2020-10-21 00:30:00|15960.6|15936.6|15959.6|15935.6|15962.1|15938.1|15954.7|15930.7|0
1603240500000|2020-10-21 00:35:00|15959.8|15935.8|15951.5|15927.5|15961.1|15937.1|15951|15927|0
1603240800000|2020-10-21 00:40:00|15951.9|15927.9|15952.2|15928.2|15952.7|15928.7|15947.7|15923.7|0
1603241100000|2020-10-21 00:45:00|15952.4|15928.4|15924.1|15900.1|15952.7|15928.7|15920|15896|0
1603241400000|2020-10-21 00:50:00|15924.6|15900.6|15926.8|15902.8|15929.2|15905.2|15924.1|15900.1|0
1603241700000|2020-10-21 00:55:00|15927.2|15903.2|15920.5|15896.5|15935.2|15911.2|15919.8|15895.8|0
1603242000000|2020-10-21 01:00:00|15923|15899|15914|15904|15924|15914|15884|15874|1544
1603242300000|2020-10-21 01:05:00|15915|15905|15918|15908|15929|15919|15912|15902|841
1603242600000|2020-10-21 01:10:00|15919|15909|15920|15910|15923|15913|15915|15905|371
1603242900000|2020-10-21 01:15:00|15921|15911|15941|15931|16126|16116|15919|15909|4941
1603243200000|2020-10-21 01:20:00|15940|15930|15925|15915|15942|15932|15922|15912|1205
1603243500000|2020-10-21 01:25:00|15924|15914|15947|15937|15954|15944|15921|15911|1906
1603243800000|2020-10-21 01:30:00|15948|15938|15891|15881|15955|15945|15869|15859|10663
1603244100000|2020-10-21 01:35:00|15889|15879|15882|15872|15889|15879|15851|15841|6652
1603244400000|2020-10-21 01:40:00|15884|15874|15886|15876|15906|15896|15872|15862|5193
1603244700000|2020-10-21 01:45:00|15887|15877|15913|15903|15917|15907|15883|15873|4060
1603245000000|2020-10-21 01:50:00|15914|15904|15919|15909|15932|15922|15909|15899|3213
1603245300000|2020-10-21 01:55:00|15918|15908|15907|15897|15921|15911|15897|15887|3254
1603245600000|2020-10-21 02:00:00|15906|15896|15965|15955|15967|15957|15902|15892|3768
1603245900000|2020-10-21 02:05:00|15964|15954|15964|15954|15967|15957|15935|15925|4421
1603246200000|2020-10-21 02:10:00|15965|15955|15904|15894|15966|15956|15904|15894|3632
1603246500000|2020-10-21 02:15:00|15903|15893|15869|15859|15911|15901|15868|15858|4441
1603246800000|2020-10-21 02:20:00|15867|15857|15864|15854|15868|15858|15845|15835|4914
1603247100000|2020-10-21 02:25:00|15865|15855|15876|15866|15888|15878|15861|15851|2890
1603247400000|2020-10-21 02:30:00|15874|15864|15859|15849|15875|15865|15852|15842|4623
1603247700000|2020-10-21 02:35:00|15860|15850|15853|15843|15871|15861|15842|15832|2979
1603248000000|2020-10-21 02:40:00|15854|15844|15848|15838|15866|15856|15848|15838|1632
1603248300000|2020-10-21 02:45:00|15847|15837|15872|15862|15873|15863|15844|15834|1605
1603248600000|2020-10-21 02:50:00|15873|15863|15872|15862|15881|15871|15865|15855|1273
1603248900000|2020-10-21 02:55:00|15871|15861|15841|15831|15875|15865|15840|15830|2484
1603249200000|2020-10-21 03:00:00|15843|15833|15833|15823|15849|15839|15831|15821|2927
1603249500000|2020-10-21 03:05:00|15832|15822|15842|15832|15843|15833|15821|15811|2100
1603249800000|2020-10-21 03:10:00|15844|15834|15875|15865|15880|15870|15839|15829|2177
1603250100000|2020-10-21 03:15:00|15877|15867|15883|15873|15894|15884|15872|15862|1918
1603250400000|2020-10-21 03:20:00|15882|15872|15892|15882|15894|15884|15874|15864|1576
1603250700000|2020-10-21 03:25:00|15893|15883|15883|15873|15895|15885|15876|15866|1790
1603251000000|2020-10-21 03:30:00|15885|15875|15879|15869|15892|15882|15878|15868|297
1603251300000|2020-10-21 03:35:00|15878|15868|15878|15868|15884|15874|15877|15867|208
1603251600000|2020-10-21 03:40:00|15877|15867|15881|15871|15883|15873|15873|15863|215
1603251900000|2020-10-21 03:45:00|15882|15872|15885|15875|15888|15878|15879|15869|193
1603252200000|2020-10-21 03:50:00|15887|15877|15888|15878|15890|15880|15883|15873|153
1603252500000|2020-10-21 03:55:00|15885|15875|15883|15873|15887|15877|15881|15871|88
1603252800000|2020-10-21 04:00:00|15885|15875|15881|15871|15885|15875|15878|15868|110
1603253100000|2020-10-21 04:05:00|15882|15872|15882|15872|15883|15873|15880|15870|99
1603253400000|2020-10-21 04:10:00|15880|15870|15881|15871|15882|15872|15877|15867|62
1603253700000|2020-10-21 04:15:00|15879|15869|15879|15869|15881|15871|15878|15868|41
1603254000000|2020-10-21 04:20:00|15877|15867|15883|15873|15883|15873|15877|15867|93
1603254300000|2020-10-21 04:25:00|15881|15871|15886|15876|15888|15878|15880|15870|94
1603254600000|2020-10-21 04:30:00|15887|15877|15892|15882|15893|15883|15884|15874|303
1603254900000|2020-10-21 04:35:00|15891|15881|15888|15878|15892|15882|15885|15875|158
1603255200000|2020-10-21 04:40:00|15887|15877|15876|15866|15889|15879|15874|15864|308
1603255500000|2020-10-21 04:45:00|15874|15864|15875|15865|15877|15867|15874|15864|110
1603255800000|2020-10-21 04:50:00|15878|15868|15876|15866|15878|15868|15872|15862|154
1603256100000|2020-10-21 04:55:00|15875|15865|15877|15867|15878|15868|15873|15863|324
1603256400000|2020-10-21 05:00:00|15874|15864|15882|15872|15884|15874|15868|15858|2328
1603256700000|2020-10-21 05:05:00|15883|15873|15884|15874|15903|15893|15882|15872|1160
1603257000000|2020-10-21 05:10:00|15882|15872|15904|15894|15904|15894|15869|15859|1449
1603257300000|2020-10-21 05:15:00|15903|15893|15871|15861|15908|15898|15869|15859|1198
1603257600000|2020-10-21 05:20:00|15869|15859|15877|15867|15884|15874|15868|15858|1868
1603257900000|2020-10-21 05:25:00|15878|15868|15874|15864|15881|15871|15868|15858|1112
1603258200000|2020-10-21 05:30:00|15873|15863|15873|15863|15879|15869|15868|15858|1721
1603258500000|2020-10-21 05:35:00|15872|15862|15871|15861|15879|15869|15862|15852|1259
1603258800000|2020-10-21 05:40:00|15872|15862|15893|15883|15896|15886|15865|15855|1389
1603259100000|2020-10-21 05:45:00|15894|15884|15882|15872|15894|15884|15880|15870|1256
1603259400000|2020-10-21 05:50:00|15881|15871|15887|15877|15893|15883|15872|15862|1642
1603259700000|2020-10-21 05:55:00|15886|15876|15898|15888|15900|15890|15885|15875|1201
1603260000000|2020-10-21 06:00:00|15899|15889|15916|15906|15918|15908|15888|15878|1777
1603260300000|2020-10-21 06:05:00|15915|15905|15937|15927|15942|15932|15913|15903|6207
1603260600000|2020-10-21 06:10:00|15936|15926|15960|15950|15965|15955|15936|15926|3915
1603260900000|2020-10-21 06:15:00|15962|15952|15949|15939|15965|15955|15943|15933|1841
1603261200000|2020-10-21 06:20:00|15950|15940|15922|15912|15954|15944|15920|15910|2130
1603261500000|2020-10-21 06:25:00|15921|15911|15920|15910|15922|15912|15901|15891|2592
1603261800000|2020-10-21 06:30:00|15919|15909|15935|15925|15936|15926|15917|15907|1593
1603262100000|2020-10-21 06:35:00|15936|15926|15961|15951|15970|15960|15927|15917|2768
1603262400000|2020-10-21 06:40:00|15962|15952|15982|15972|15986|15976|15955|15945|2985
1603262700000|2020-10-21 06:45:00|15983|15973|15990|15980|15996|15986|15982|15972|3640
1603263000000|2020-10-21 06:50:00|15989|15979|15997|15987|16000|15990|15983|15973|2698
1603263300000|2020-10-21 06:55:00|15996|15986|15976|15966|15998|15988|15976|15966|5689
1603263600000|2020-10-21 07:00:00|15978|15963|15959|15948|15978|15963|15956|15944|2764
1603263900000|2020-10-21 07:05:00|15958|15946|15972|15960|15973|15962|15957|15946|950
1603264200000|2020-10-21 07:10:00|15971|15957|15959|15948|15971|15959|15957|15946|1229
1603264500000|2020-10-21 07:15:00|15960|15946|15962|15951|15966|15955|15955|15943|597
1603264800000|2020-10-21 07:20:00|15963|15950|15966|15954|15968|15956|15959|15947|377
1603265100000|2020-10-21 07:25:00|15965|15953|15971|15959|15973|15962|15963|15952|328
1603265400000|2020-10-21 07:30:00|15968|15957|15971|15959|15971|15960|15959|15947|290
1603265700000|2020-10-21 07:35:00|15970|15960|15968|15956|15973|15961|15967|15955|190
1603266000000|2020-10-21 07:40:00|15969|15957|15962|15950|15969|15957|15961|15949|349
1603266300000|2020-10-21 07:45:00|15961|15949|15951|15939|15962|15951|15948|15937|674
1603266600000|2020-10-21 07:50:00|15952|15940|15960|15948|15961|15950|15947|15936|350
1603266900000|2020-10-21 07:55:00|15962|15949|15966|15954|15966|15955|15960|15948|435
1603267200000|2020-10-21 08:00:00|15967|15953|15969|15958|15973|15962|15965|15953|702
1603267500000|2020-10-21 08:05:00|15970|15957|15957|15946|15970|15958|15957|15945|710
1603267800000|2020-10-21 08:10:00|15956|15945|15959|15948|15959|15948|15951|15940|449
1603268100000|2020-10-21 08:15:00|15960|15947|15959|15947|15964|15952|15957|15945|473
1603268400000|2020-10-21 08:20:00|15960|15948|15930|15919|15960|15949|15929|15918|827
1603268700000|2020-10-21 08:25:00|15931|15920|15944|15932|15950|15939|15930|15918|2042
1603269000000|2020-10-21 08:30:00|15960.6|15936.6|15962.5|15938.5|15963|15939|15949.4|15925.4|0
1603269300000|2020-10-21 08:35:00|15962.7|15938.7|15966.4|15942.4|15966.8|15942.8|15956.2|15932.2|1148
1603269600000|2020-10-21 08:40:00|15966.8|15942.8|15956|15932|15974.5|15950.5|15955.1|15931.1|0
1603269900000|2020-10-21 08:45:00|15955.7|15931.7|15964.4|15940.4|15964.4|15940.4|15949.5|15925.5|0
1603270200000|2020-10-21 08:50:00|15961.9|15937.9|15949.6|15925.6|15964.4|15940.4|15945.9|15921.9|0
1603270500000|2020-10-21 08:55:00|15947.1|15923.1|15930.3|15906.3|15949.8|15925.8|15929.4|15905.4|0
1603270800000|2020-10-21 09:00:00|15942|15929|15939|15927|15942|15930|15932|15920|384
1603271100000|2020-10-21 09:05:00|15940|15926|15944|15932|15944|15932|15938|15926|147
1603271400000|2020-10-21 09:10:00|15945|15933|15940|15929|15946|15935|15940|15928|172
1603271700000|2020-10-21 09:15:00|15939|15928|15948|15936|15951|15939|15935|15923|615
1603272000000|2020-10-21 09:20:00|15949|15937|15948|15936|15951|15940|15945|15934|225
1603272300000|2020-10-21 09:25:00|15947|15937|15954|15942|15956|15945|15946|15935|237
1603272600000|2020-10-21 09:30:00|15953|15941|15952|15940|15955|15943|15951|15940|58
1603272900000|2020-10-21 09:35:00|15953|15941|15971|15959|15971|15960|15952|15941|404
1603273200000|2020-10-21 09:40:00|15972|15960|15973|15961|15974|15963|15971|15959|179
1603273500000|2020-10-21 09:45:00|15972|15960|15965|15953|15973|15960|15964|15953|120
1603273800000|2020-10-21 09:50:00|15964|15954|15965|15953|15969|15958|15964|15953|68
1603274100000|2020-10-21 09:55:00|15964|15952|15967|15955|15968|15956|15961|15950|119
1603274400000|2020-10-21 10:00:00|15966|15956|15958|15946|15967|15956|15955|15944|97
1603274700000|2020-10-21 10:05:00|15957|15945|15955|15943|15960|15948|15954|15943|219
1603275000000|2020-10-21 10:10:00|15956|15944|15957|15945|15960|15949|15955|15944|83
1603275300000|2020-10-21 10:15:00|15956|15946|15954|15943|15960|15949|15952|15941|230
1603275600000|2020-10-21 10:20:00|15955|15944|15964|15952|15966|15955|15955|15944|230
1603275900000|2020-10-21 10:25:00|15963|15951|15966|15954|15967|15956|15963|15951|83
1603276200000|2020-10-21 10:30:00|15967|15955|15969|15958|15969|15958|15964|15953|97
1603276500000|2020-10-21 10:35:00|15968|15957|15969|15957|15971|15960|15968|15956|76
1603276800000|2020-10-21 10:40:00|15968|15958|15966|15954|15970|15959|15965|15954|56
1603277100000|2020-10-21 10:45:00|15967|15955|15970|15959|15970|15959|15966|15955|52
1603277400000|2020-10-21 10:50:00|15969|15958|15965|15954|15970|15959|15964|15953|33
1603277700000|2020-10-21 10:55:00|15966|15955|15966|15954|15969|15958|15964|15953|168
1603278000000|2020-10-21 11:00:00|15967|15955|15960|15948|15967|15955|15957|15946|67
1603278300000|2020-10-21 11:05:00|15961|15949|15958|15946|15961|15950|15956|15945|42
1603278600000|2020-10-21 11:10:00|15959|15947|15959|15947|15962|15951|15958|15946|55
1603278900000|2020-10-21 11:15:00|15960|15948|15960|15949|15960|15949|15956|15945|65
1603279200000|2020-10-21 11:20:00|15959|15948|15958|15946|15959|15948|15956|15944|36
1603279500000|2020-10-21 11:25:00|15957|15945|15954|15943|15957|15946|15948|15937|118
1603279800000|2020-10-21 11:30:00|15955|15942|15955|15943|15956|15944|15950|15938|63
1603280100000|2020-10-21 11:35:00|15956|15944|15954|15942|15957|15946|15951|15940|46
1603280400000|2020-10-21 11:40:00|15953|15943|15954|15942|15958|15947|15953|15941|47
1603280700000|2020-10-21 11:45:00|15953|15941|15955|15943|15956|15944|15952|15941|89
1603281000000|2020-10-21 11:50:00|15954|15944|15956|15944|15959|15948|15953|15942|82
1603281300000|2020-10-21 11:55:00|15957|15945|15958|15946|15958|15947|15955|15944|40
1603281600000|2020-10-21 12:00:00|15959|15947|15955|15943|15960|15949|15954|15943|68
1603281900000|2020-10-21 12:05:00|15954|15944|15957|15945|15958|15946|15952|15941|35
1603282200000|2020-10-21 12:10:00|15958|15946|15957|15946|15959|15947|15954|15943|42
1603282500000|2020-10-21 12:15:00|15958|15947|15961|15950|15961|15950|15957|15946|21
1603282800000|2020-10-21 12:20:00|15960|15949|15965|15953|15966|15955|15960|15949|87
1603283100000|2020-10-21 12:25:00|15964|15952|15966|15954|15967|15956|15962|15951|94
1603283400000|2020-10-21 12:30:00|15965|15953|15971|15959|15971|15960|15964|15953|112
1603283700000|2020-10-21 12:35:00|15970|15960|15976|15964|15976|15965|15970|15959|169
1603284000000|2020-10-21 12:40:00|15975|15965|15968|15957|15976|15965|15967|15956|126
1603284300000|2020-10-21 12:45:00|15969|15958|15971|15959|15971|15959|15968|15957|37
1603284600000|2020-10-21 12:50:00|15970|15960|15973|15961|15975|15964|15970|15960|49
1603284900000|2020-10-21 12:55:00|15972|15962|15971|15959|15973|15962|15969|15958|53
1603285200000|2020-10-21 13:00:00|15970|15960|15966|15955|15970|15960|15965|15954|154
1603285500000|2020-10-21 13:05:00|15965|15954|15968|15956|15969|15957|15963|15952|96
1603285800000|2020-10-21 13:10:00|15969|15957|15971|15959|15971|15960|15969|15957|36
1603286100000|2020-10-21 13:15:00|15970|15960|15975|15964|15976|15965|15969|15958|188
1603286400000|2020-10-21 13:20:00|15974|15963|15988|15976|15990|15978|15972|15961|342
1603286700000|2020-10-21 13:25:00|15987|15977|15986|15974|15990|15979|15985|15974|221
1603287000000|2020-10-21 13:30:00|15987|15975|15990|15979|15994|15983|15978|15967|573
1603287300000|2020-10-21 13:35:00|15991|15980|15992|15980|15992|15981|15984|15973|526
1603287600000|2020-10-21 13:40:00|15993|15981|15997|15986|15997|15986|15987|15976|412
1603287900000|2020-10-21 13:45:00|15998|15987|16003|15991|16003|15992|15996|15984|592
1603288200000|2020-10-21 13:50:00|16002|15992|16008|15996|16011|16000|16002|15992|390
1603288500000|2020-10-21 13:55:00|16009|15997|16015|16004|16021|16010|15998|15987|536
1603288800000|2020-10-21 14:00:00|16016|16005|16010|15998|16016|16005|16004|15993|353
1603289100000|2020-10-21 14:05:00|16011|15999|16009|15997|16015|16004|16006|15994|408
1603289400000|2020-10-21 14:10:00|16010|15998|16008|15996|16010|15999|16002|15991|218
1603289700000|2020-10-21 14:15:00|16009|15997|16019|16008|16020|16009|16003|15992|186
1603290000000|2020-10-21 14:20:00|16020|16009|16022|16010|16024|16013|16020|16009|151
1603290300000|2020-10-21 14:25:00|16021|16009|16015|16003|16023|16012|16013|16002|323
1603290600000|2020-10-21 14:30:00|16014|16002|16013|16002|16019|16007|16011|15999|235
1603290900000|2020-10-21 14:35:00|16014|16001|16020|16008|16020|16008|16004|15993|561
1603291200000|2020-10-21 14:40:00|16019|16009|16019|16007|16023|16012|16017|16006|192
1603291500000|2020-10-21 14:45:00|16018|16006|16002|15991|16020|16008|16002|15991|131
1603291800000|2020-10-21 14:50:00|16001|15990|16003|15991|16007|15995|16001|15990|229
1603292100000|2020-10-21 14:55:00|16002|15992|15997|15985|16004|15993|15996|15985|136
1603292400000|2020-10-21 15:00:00|15996|15986|15991|15979|15997|15986|15990|15979|149
1603292700000|2020-10-21 15:05:00|15990|15980|15993|15982|15993|15982|15986|15975|237
1603293000000|2020-10-21 15:10:00|15992|15981|15986|15974|15992|15982|15985|15974|311
1603293300000|2020-10-21 15:15:00|15985|15973|15986|15974|15986|15974|15978|15966|475
1603293600000|2020-10-21 15:20:00|15985|15973|15989|15978|15991|15980|15982|15970|304
1603293900000|2020-10-21 15:25:00|15990|15977|15995|15984|15997|15986|15987|15976|308
1603294200000|2020-10-21 15:30:00|15994|15983|15999|15988|16000|15989|15993|15982|225
1603294500000|2020-10-21 15:35:00|16000|15987|16000|15988|16003|15991|15999|15987|93
1603294800000|2020-10-21 15:40:00|15999|15989|15999|15988|16001|15990|15995|15984|120
1603295100000|2020-10-21 15:45:00|15998|15987|15997|15985|16000|15988|15995|15984|78
1603295400000|2020-10-21 15:50:00|15996|15986|15996|15984|15998|15987|15994|15982|77
1603295700000|2020-10-21 15:55:00|15995|15985|16000|15988|16000|15989|15990|15978|312
1603296000000|2020-10-21 16:00:00|15999|15989|16005|15993|16006|15995|15992|15980|191
1603296300000|2020-10-21 16:05:00|16004|15992|16006|15994|16009|15998|16001|15990|95
1603296600000|2020-10-21 16:10:00|16005|15993|16001|15989|16006|15994|15997|15986|81
1603296900000|2020-10-21 16:15:00|16000|15988|15992|15980|16001|15990|15990|15979|150
1603297200000|2020-10-21 16:20:00|15991|15981|16006|15995|16016|16005|15991|15980|616
1603297500000|2020-10-21 16:25:00|16007|15994|16001|15990|16010|15998|15997|15986|345
1603297800000|2020-10-21 16:30:00|16000|15989|15993|15981|16003|15992|15992|15981|294
1603298100000|2020-10-21 16:35:00|15992|15980|15993|15981|15994|15983|15990|15979|82
1603298400000|2020-10-21 16:40:00|15992|15982|15992|15980|15995|15983|15988|15976|184
1603298700000|2020-10-21 16:45:00|15993|15981|15987|15975|15994|15983|15986|15975|74
1603299000000|2020-10-21 16:50:00|15986|15976|15988|15977|15992|15981|15985|15974|77
1603299300000|2020-10-21 16:55:00|15989|15976|15987|15975|15991|15980|15984|15972|238
1603299600000|2020-10-21 17:00:00|15986|15974|15990|15978|15992|15980|15986|15974|74
1603299900000|2020-10-21 17:05:00|15989|15977|15986|15974|15990|15979|15983|15972|78
1603300200000|2020-10-21 17:10:00|15985|15973|15988|15977|15989|15977|15983|15972|49
1603300500000|2020-10-21 17:15:00|15989|15978|15990|15978|15992|15981|15988|15977|110
1603300800000|2020-10-21 17:20:00|15989|15979|15993|15981|15994|15982|15988|15977|22
1603301100000|2020-10-21 17:25:00|15992|15980|15992|15981|15993|15982|15988|15977|9
1603301400000|2020-10-21 17:30:00|15991|15980|15993|15981|15994|15983|15990|15979|25
1603301700000|2020-10-21 17:35:00|15994|15982|15988|15976|15994|15983|15987|15976|85
1603302000000|2020-10-21 17:40:00|15989|15977|15989|15977|15991|15980|15986|15975|202
1603302300000|2020-10-21 17:45:00|15988|15978|15991|15979|15991|15980|15988|15976|38
1603302600000|2020-10-21 17:50:00|15992|15980|15994|15982|15996|15985|15991|15979|93
1603302900000|2020-10-21 17:55:00|15993|15983|15992|15981|15995|15984|15990|15979|124
1603303200000|2020-10-21 18:00:00|15993|15982|15994|15982|15996|15985|15990|15979|230
1603303500000|2020-10-21 18:05:00|15993|15981|15995|15984|15996|15985|15992|15980|117
1603303800000|2020-10-21 18:10:00|15996|15985|15998|15987|16002|15991|15994|15983|377
1603304100000|2020-10-21 18:15:00|15999|15988|15997|15986|16000|15989|15995|15984|68
1603304400000|2020-10-21 18:20:00|15996|15985|16001|15989|16001|15989|15996|15984|98
1603304700000|2020-10-21 18:25:00|16000|15990|16004|15992|16006|15995|15999|15987|63
1603305000000|2020-10-21 18:30:00|16003|15993|16005|15993|16006|15995|16002|15991|66
1603305300000|2020-10-21 18:35:00|16004|15992|16002|15990|16005|15994|16000|15989|59
1603305600000|2020-10-21 18:40:00|16001|15991|16003|15993|16005|15994|16001|15990|75
1603305900000|2020-10-21 18:45:00|16003.5|15993.5|16001|15991|16005.5|15995.5|16000.5|15990.5|41
1603306200000|2020-10-21 18:50:00|16001.5|15991.5|16004|15994|16004.5|15994.5|15999|15989|182
1603306500000|2020-10-21 18:55:00|16004.5|15994.5|16003.5|15993.5|16004.5|15994.5|16000|15990|171
1603306800000|2020-10-21 19:00:00|16004.5|15994.5|15999|15989|16006.5|15996.5|15998.5|15988.5|81
1603307100000|2020-10-21 19:05:00|15999.5|15989.5|15998|15988|16000.5|15990.5|15993|15983|150
1603307400000|2020-10-21 19:10:00|15997.5|15987.5|15996|15986|15998.5|15988.5|15994.5|15984.5|52
1603307700000|2020-10-21 19:15:00|15995.5|15985.5|15993.5|15983.5|15997.5|15987.5|15991|15981|46
1603308000000|2020-10-21 19:20:00|15993|15983|15998|15988|15998.5|15988.5|15993|15983|47
1603308300000|2020-10-21 19:25:00|15998.5|15988.5|15993|15983|15999.5|15989.5|15991.5|15981.5|214
1603308600000|2020-10-21 19:30:00|15992.5|15982.5|15994.5|15984.5|15999.5|15989.5|15992|15982|182
1603308900000|2020-10-21 19:35:00|15995.5|15985.5|15992|15982|15997.5|15987.5|15990|15980|122
1603309200000|2020-10-21 19:40:00|15991.5|15981.5|15989|15979|15992.5|15982.5|15987.5|15977.5|117
1603309500000|2020-10-21 19:45:00|15988.5|15978.5|15983|15973|15988.5|15978.5|15982.5|15972.5|299
1603309800000|2020-10-21 19:50:00|15982.5|15972.5|15981|15971|15985|15975|15980.5|15970.5|164
1603310100000|2020-10-21 19:55:00|15981.5|15971.5|15978|15968|15983.5|15973.5|15976.5|15966.5|176
1603310400000|2020-10-21 20:00:00|15978.5|15968.5|15984.5|15974.5|15985|15975|15977.5|15967.5|48
1603310700000|2020-10-21 20:05:00|15985|15975|15991|15981|15991.5|15981.5|15984.5|15974.5|60
1603311000000|2020-10-21 20:10:00|15991.5|15981.5|15992|15982|15992.5|15982.5|15989|15979|43
1603311300000|2020-10-21 20:15:00|15998.7|15974.7|15999|15975|16002.8|15978.8|15997.6|15973.6|13
1603311600000|2020-10-21 20:20:00|15999.3|15975.3|16002.9|15978.9|16002.9|15978.9|15997.9|15973.9|6
1603311900000|2020-10-21 20:25:00|16001.8|15977.8|15998.2|15974.2|16002.2|15978.2|15998.2|15974.2|21
1603312200000|2020-10-21 20:30:00|16001.3|15977.3|16006.5|15982.5|16007.4|15983.4|15996.9|15972.9|17
1603312500000|2020-10-21 20:35:00|16007.4|15983.4|16003.9|15979.9|16007.4|15983.4|15998.7|15974.7|13
1603312800000|2020-10-21 20:40:00|16003|15979|15996.9|15972.9|16003|15979|15996|15972|18
1603313100000|2020-10-21 20:45:00|15997.8|15973.8|15991.6|15967.6|15998.7|15974.7|15989.9|15965.9|208
1603313400000|2020-10-21 20:50:00|15990.8|15966.8|15990.8|15966.8|15996.9|15972.9|15989.9|15965.9|15
1603313700000|2020-10-21 20:55:00|15989.9|15965.9|15993.9|15969.9|15996|15972|15989|15965|20
1603314000000|2020-10-21 21:00:00|15994.2|15970.2|15993.4|15969.4|15994.7|15970.7|15993.2|15969.2|2
1603314300000|2020-10-21 21:05:00|15994.1|15970.1|15994.8|15970.8|15995.1|15971.1|15993.3|15969.3|6
1603314600000|2020-10-21 21:10:00|15995.1|15971.1|15996.4|15972.4|15996.4|15972.4|15995.1|15971.1|5
1603314900000|2020-10-21 21:15:00|15995.4|15971.4|15994.8|15970.8|15995.4|15971.4|15994.7|15970.7|0
1603315200000|2020-10-21 21:20:00|15994.7|15970.7|15994.8|15970.8|15997.4|15973.4|15994.4|15970.4|0
1603315500000|2020-10-21 21:25:00|15995|15971|15994.2|15970.2|15996.9|15972.9|15994.1|15970.1|0
1603315800000|2020-10-21 21:30:00|15994.1|15970.1|15987|15963|15995.6|15971.6|15983.9|15959.9|0
1603316100000|2020-10-21 21:35:00|15987.2|15963.2|15987.5|15963.5|15993.8|15969.8|15986.5|15962.5|0
1603316400000|2020-10-21 21:40:00|15988.1|15964.1|15988.2|15964.2|15989|15965|15985.8|15961.8|0
1603316700000|2020-10-21 21:45:00|15987.9|15963.9|15986.9|15962.9|15988.1|15964.1|15985.9|15961.9|0
1603317000000|2020-10-21 21:50:00|15987.4|15963.4|15989.1|15965.1|15989.1|15965.1|15987.4|15963.4|0
1603317300000|2020-10-21 21:55:00|15988.3|15964.3|15988.2|15964.2|15990.8|15966.8|15987.5|15963.5|0
1603317600000|2020-10-21 22:00:00|15984.2|15960.2|15984|15960|15991.7|15967.7|15981.4|15957.4|0
1603317900000|2020-10-21 22:05:00|15984.5|15960.5|15981|15957|15984.5|15960.5|15980.1|15956.1|0
1603318200000|2020-10-21 22:10:00|15983.6|15959.6|15984.5|15960.5|15984.5|15960.5|15982.7|15958.7|0
1603318500000|2020-10-21 22:15:00|15984|15960|15990.6|15966.6|15991.5|15967.5|15984|15960|0
1603318800000|2020-10-21 22:20:00|15992.4|15968.4|15992.4|15968.4|15997.6|15973.6|15990.6|15966.6|0
1603319100000|2020-10-21 22:25:00|15991.5|15967.5|15998.9|15974.9|16001.1|15977.1|15991.5|15967.5|0
1603319400000|2020-10-21 22:30:00|16000.6|15976.6|15997.1|15973.1|16000.6|15976.6|15995.4|15971.4|0
1603319700000|2020-10-21 22:35:00|15996.2|15972.2|15994.5|15970.5|15997.1|15973.1|15992.7|15968.7|0
1603320000000|2020-10-21 22:40:00|15994|15970|15999.7|15975.7|16000.6|15976.6|15993.6|15969.6|0
1603320300000|2020-10-21 22:45:00|15998.9|15974.9|16000.6|15976.6|16001|15977|15997.1|15973.1|0
1603320600000|2020-10-21 22:50:00|15999.7|15975.7|15990.2|15966.2|16001.5|15977.5|15990.2|15966.2|0
1603320900000|2020-10-21 22:55:00|15991.1|15967.1|15981.5|15957.5|15992.9|15968.9|15979.7|15955.7|0
1603321200000|2020-10-21 23:00:00|15981.9|15957.9|15983.3|15959.3|15986.7|15962.7|15978.5|15954.5|0
1603321500000|2020-10-21 23:05:00|15983.8|15959.8|15987.3|15963.3|15987.7|15963.7|15983.3|15959.3|0
1603321800000|2020-10-21 23:10:00|15986.4|15962.4|15999.1|15975.1|15999.1|15975.1|15986.4|15962.4|0
1603322100000|2020-10-21 23:15:00|15999.5|15975.5|15994.6|15970.6|16000|15976|15994.6|15970.6|0
1603322400000|2020-10-21 23:20:00|15994.2|15970.2|15978|15954|15994.6|15970.6|15970.1|15946.1|0
1603322700000|2020-10-21 23:25:00|15977.5|15953.5|15978|15954|15983.2|15959.2|15977.1|15953.1|0
1603323000000|2020-10-21 23:30:00|15978.9|15954.9|15975.4|15951.4|15982.4|15958.4|15973.6|15949.6|0
1603323300000|2020-10-21 23:35:00|15974.5|15950.5|15920.2|15896.2|15977|15953|15895.7|15871.7|0
1603323600000|2020-10-21 23:40:00|15921|15897|15927.7|15903.7|15940.9|15916.9|15918.9|15894.9|0
1603323900000|2020-10-21 23:45:00|15926.8|15902.8|15920.8|15896.8|15932.9|15908.9|15898|15874|0
1603324200000|2020-10-21 23:50:00|15920.4|15896.4|15929.6|15905.6|15934|15910|15917.3|15893.3|0
1603324500000|2020-10-21 23:55:00|15930|15906|15936.5|15912.5|15939.1|15915.1|15929.6|15905.6|0
1603324800000|2020-10-22 00:00:00|15935.6|15911.6|15941|15917|15946.3|15922.3|15930.4|15906.4|0
1603325100000|2020-10-22 00:05:00|15939.7|15915.7|15932.4|15908.4|15943.1|15919.1|15924.8|15900.8|0
1603325400000|2020-10-22 00:10:00|15932.8|15908.8|15906.7|15882.7|15934.6|15910.6|15901.5|15877.5|0
1603325700000|2020-10-22 00:15:00|15907.6|15883.6|15918.4|15894.4|15926|15902|15905.9|15881.9|0
1603326000000|2020-10-22 00:20:00|15918.9|15894.9|15920.5|15896.5|15925|15901|15918.4|15894.4|0
1603326300000|2020-10-22 00:25:00|15920.7|15896.7|15920.7|15896.7|15925.2|15901.2|15919.6|15895.6|0
1603326600000|2020-10-22 00:30:00|15920.9|15896.9|15923.5|15899.5|15928.5|15904.5|15910.6|15886.6|0
1603326900000|2020-10-22 00:35:00|15923.8|15899.8|15922.5|15898.5|15928.3|15904.3|15919.5|15895.5|0
1603327200000|2020-10-22 00:40:00|15922.7|15898.7|15925|15901|15929.3|15905.3|15922.2|15898.2|0
1603327500000|2020-10-22 00:45:00|15924.8|15900.8|15957.4|15933.4|15957.4|15933.4|15924.1|15900.1|0
1603327800000|2020-10-22 00:50:00|15957.6|15933.6|15962.8|15938.8|15962.8|15938.8|15954.9|15930.9|0
1603328100000|2020-10-22 00:55:00|15962.6|15938.6|15967.1|15943.1|15970.5|15946.5|15962.4|15938.4|0
1603328400000|2020-10-22 01:00:00|15967.3|15943.3|15946.8|15936.8|15967.3|15953.8|15936.8|15926.8|3004
1603328700000|2020-10-22 01:05:00|15947.8|15937.8|15948.8|15938.8|15953.8|15943.8|15942.8|15932.8|1675
1603329000000|2020-10-22 01:10:00|15949.8|15939.8|15946.8|15936.8|15952.8|15942.8|15944.8|15934.8|549
1603329300000|2020-10-22 01:15:00|15947.8|15937.8|15948.8|15938.8|15957.8|15947.8|15945.8|15935.8|859
1603329600000|2020-10-22 01:20:00|15949.8|15939.8|15942.8|15932.8|15952.8|15942.8|15941.8|15931.8|707
1603329900000|2020-10-22 01:25:00|15945.8|15935.8|15924.8|15914.8|15948.8|15938.8|15920.8|15910.8|2439
1603330200000|2020-10-22 01:30:00|15923.8|15913.8|15956.8|15946.8|16014.8|16004.8|15923.8|15913.8|14788
1603330500000|2020-10-22 01:35:00|15954.8|15944.8|15943.8|15933.8|15959.8|15949.8|15927.8|15917.8|6553
1603330800000|2020-10-22 01:40:00|15945.8|15935.8|15948.8|15938.8|15954.8|15944.8|15925.8|15915.8|3956
1603331100000|2020-10-22 01:45:00|15946.8|15936.8|15890.8|15880.8|15946.8|15936.8|15888.8|15878.8|4968
1603331400000|2020-10-22 01:50:00|15892.8|15882.8|15873.8|15863.8|15912.8|15902.8|15873.8|15863.8|4816
1603331700000|2020-10-22 01:55:00|15874.8|15864.8|15898.8|15888.8|15903.8|15893.8|15858.8|15848.8|5059
1603332000000|2020-10-22 02:00:00|15896.8|15886.8|15869.8|15859.8|15902.8|15892.8|15869.8|15859.8|3627
1603332300000|2020-10-22 02:05:00|15870.8|15860.8|15837.8|15827.8|15881.8|15871.8|15835.8|15825.8|4420
1603332600000|2020-10-22 02:10:00|15835.8|15825.8|15814.8|15804.8|15838.8|15828.8|15812.8|15802.8|5837
1603332900000|2020-10-22 02:15:00|15812.8|15802.8|15770.8|15760.8|15813.8|15803.8|15757.8|15747.8|8253
1603333200000|2020-10-22 02:20:00|15769.8|15759.8|15801.8|15791.8|15805.8|15795.8|15759.8|15749.8|5330
1603333500000|2020-10-22 02:25:00|15803.8|15793.8|15825.8|15815.8|15832.8|15822.8|15789.8|15779.8|4208
1603333800000|2020-10-22 02:30:00|15824.8|15814.8|15825.8|15815.8|15829.8|15819.8|15811.8|15801.8|4368
1603334100000|2020-10-22 02:35:00|15824.8|15814.8|15847.8|15837.8|15852.8|15842.8|15817.8|15807.8|3324
1603334400000|2020-10-22 02:40:00|15848.8|15838.8|15874.8|15864.8|15874.8|15864.8|15822.8|15812.8|2920
1603334700000|2020-10-22 02:45:00|15873.8|15863.8|15872.8|15862.8|15880.8|15870.8|15862.8|15852.8|3842
1603335000000|2020-10-22 02:50:00|15873.8|15863.8|15879.8|15869.8|15883.8|15873.8|15861.8|15851.8|3291
1603335300000|2020-10-22 02:55:00|15881.8|15871.8|15895.8|15885.8|15901.8|15891.8|15878.8|15868.8|4195
1603335600000|2020-10-22 03:00:00|15896.8|15886.8|15890.8|15880.8|15905.8|15895.8|15878.8|15868.8|3721
1603335900000|2020-10-22 03:05:00|15889.8|15879.8|15884.8|15874.8|15893.8|15883.8|15879.8|15869.8|2215
1603336200000|2020-10-22 03:10:00|15885.8|15875.8|15897.8|15887.8|15897.8|15887.8|15876.8|15866.8|2996
1603336500000|2020-10-22 03:15:00|15896.8|15886.8|15889.8|15879.8|15909.8|15899.8|15887.8|15877.8|1985
1603336800000|2020-10-22 03:20:00|15888.8|15878.8|15882.8|15872.8|15891.8|15881.8|15878.8|15868.8|1745
1603337100000|2020-10-22 03:25:00|15880.8|15870.8|15877.8|15867.8|15882.8|15872.8|15868.8|15858.8|1163
1603337400000|2020-10-22 03:30:00|15875.8|15865.8|15874.8|15864.8|15880.8|15870.8|15874.8|15864.8|451
1603337700000|2020-10-22 03:35:00|15875.8|15865.8|15875.8|15865.8|15875.8|15865.8|15870.8|15860.8|299
1603338000000|2020-10-22 03:40:00|15874.8|15864.8|15883.8|15873.8|15884.8|15874.8|15874.8|15864.8|480
1603338300000|2020-10-22 03:45:00|15882.8|15872.8|15885.8|15875.8|15888.8|15878.8|15880.8|15870.8|448
1603338600000|2020-10-22 03:50:00|15884.8|15874.8|15883.8|15873.8|15885.8|15875.8|15879.8|15869.8|193
1603338900000|2020-10-22 03:55:00|15882.8|15872.8|15876.8|15866.8|15884.8|15874.8|15875.8|15865.8|325
1603339200000|2020-10-22 04:00:00|15878.8|15868.8|15879.8|15869.8|15881.8|15871.8|15874.8|15864.8|355
1603339500000|2020-10-22 04:05:00|15877.8|15867.8|15880.8|15870.8|15882.8|15872.8|15877.8|15867.8|129
1603339800000|2020-10-22 04:10:00|15881.8|15871.8|15886.8|15876.8|15889.8|15879.8|15880.8|15870.8|711
1603340100000|2020-10-22 04:15:00|15885.8|15875.8|15891.8|15881.8|15892.8|15882.8|15885.8|15875.8|438
1603340400000|2020-10-22 04:20:00|15890.8|15880.8|15902.8|15892.8|15902.8|15892.8|15889.8|15879.8|1408
1603340700000|2020-10-22 04:25:00|15901.8|15891.8|15904.8|15894.8|15905.8|15895.8|15898.8|15888.8|442
1603341000000|2020-10-22 04:30:00|15903.8|15893.8|15900.8|15890.8|15904.8|15894.8|15896.8|15886.8|587
1603341300000|2020-10-22 04:35:00|15899.8|15889.8|15900.8|15890.8|15901.8|15891.8|15898.8|15888.8|211
1603341600000|2020-10-22 04:40:00|15898.8|15888.8|15900.8|15890.8|15901.8|15891.8|15898.8|15888.8|217
1603341900000|2020-10-22 04:45:00|15899.8|15889.8|15897.8|15887.8|15900.8|15890.8|15897.8|15887.8|238
1603342200000|2020-10-22 04:50:00|15896.8|15886.8|15893.8|15883.8|15896.8|15886.8|15891.8|15881.8|300
1603342500000|2020-10-22 04:55:00|15891.8|15881.8|15886.8|15876.8|15892.8|15882.8|15884.8|15874.8|368
1603342800000|2020-10-22 05:00:00|15888.8|15878.8|15890.8|15880.8|15893.8|15883.8|15859.8|15849.8|3884
1603343100000|2020-10-22 05:05:00|15891.8|15881.8|15901.8|15891.8|15904.8|15894.8|15888.8|15878.8|2445
1603343400000|2020-10-22 05:10:00|15902.8|15892.8|15915.8|15905.8|15917.8|15907.8|15897.8|15887.8|2601
1603343700000|2020-10-22 05:15:00|15914.8|15904.8|15910.8|15900.8|15917.8|15907.8|15906.8|15896.8|1430
1603344000000|2020-10-22 05:20:00|15909.8|15899.8|15916.8|15906.8|15921.8|15911.8|15901.8|15891.8|2672
1603344300000|2020-10-22 05:25:00|15915.8|15905.8|15950.8|15940.8|15950.8|15940.8|15912.8|15902.8|3602
1603344600000|2020-10-22 05:30:00|15951.8|15941.8|15943.8|15933.8|15958.8|15948.8|15941.8|15931.8|3255
1603344900000|2020-10-22 05:35:00|15944.8|15934.8|15956.8|15946.8|15964.8|15954.8|15940.8|15930.8|2242
1603345200000|2020-10-22 05:40:00|15960.8|15950.8|15981.8|15971.8|15981.8|15971.8|15957.8|15947.8|4080
1603345500000|2020-10-22 05:45:00|15980.8|15970.8|15947.8|15937.8|15983.8|15973.8|15943.8|15933.8|2619
1603345800000|2020-10-22 05:50:00|15948.8|15938.8|15950.8|15940.8|15955.8|15945.8|15940.8|15930.8|1295
1603346100000|2020-10-22 05:55:00|15949.8|15939.8|15964.8|15954.8|15965.8|15955.8|15936.8|15926.8|1440
1603346400000|2020-10-22 06:00:00|15966.8|15956.8|15951.8|15941.8|15966.8|15956.8|15941.8|15931.8|2749
1603346700000|2020-10-22 06:05:00|15949.8|15939.8|15997.8|15987.8|15997.8|15987.8|15946.8|15936.8|3563
1603347000000|2020-10-22 06:10:00|15996.8|15986.8|16006.8|15996.8|16008.8|15998.8|15981.8|15971.8|3513
1603347300000|2020-10-22 06:15:00|16007.8|15997.8|16014.8|16004.8|16017.8|16007.8|15993.8|15983.8|2227
1603347600000|2020-10-22 06:20:00|16016.8|16006.8|16040.8|16030.8|16043.8|16033.8|16007.8|15997.8|3721
1603347900000|2020-10-22 06:25:00|16039.8|16029.8|16021.8|16011.8|16050.8|16040.8|16007.8|15997.8|4230
1603348200000|2020-10-22 06:30:00|16019.8|16009.8|16012.8|16002.8|16039.8|16029.8|16012.8|16002.8|2150
1603348500000|2020-10-22 06:35:00|16011.8|16001.8|16005.8|15995.8|16018.8|16008.8|15999.8|15989.8|1677
1603348800000|2020-10-22 06:40:00|16006.8|15996.8|16017.8|16007.8|16024.8|16014.8|16003.8|15993.8|2956
1603349100000|2020-10-22 06:45:00|16018.8|16008.8|16002.8|15992.8|16020.8|16010.8|15995.8|15985.8|2469
1603349400000|2020-10-22 06:50:00|16003.8|15993.8|15979.8|15969.8|16004.8|15994.8|15979.8|15969.8|2446
1603349700000|2020-10-22 06:55:00|15980.8|15970.8|15994.8|15984.8|15994.8|15984.8|15972.8|15962.8|3912
1603350000000|2020-10-22 07:00:00|15994.3|15982.3|15994.3|15982.3|15996.3|15984.3|15981.3|15970.3|2153
1603350300000|2020-10-22 07:05:00|15995.3|15983.3|15993.3|15981.3|15999.3|15987.3|15987.3|15975.3|1033
1603350600000|2020-10-22 07:10:00|15994.3|15980.3|15984.3|15972.3|15994.3|15980.3|15979.3|15967.3|1034
1603350900000|2020-10-22 07:15:00|15983.3|15971.3|15994.3|15982.3|15997.3|15985.3|15982.3|15971.3|373
1603351200000|2020-10-22 07:20:00|15993.3|15981.3|15991.3|15979.3|15994.3|15983.3|15988.3|15977.3|389
1603351500000|2020-10-22 07:25:00|15992.3|15978.3|15996.3|15984.3|15998.3|15986.3|15989.3|15978.3|243
1603351800000|2020-10-22 07:30:00|15997.3|15985.3|16000.3|15988.3|16001.3|15989.3|15994.3|15982.3|306
1603352100000|2020-10-22 07:35:00|15999.3|15989.3|15999.3|15987.3|16003.3|15992.3|15998.3|15987.3|334
1603352400000|2020-10-22 07:40:00|15998.3|15988.3|15998.3|15986.3|16002.3|15990.3|15998.3|15985.3|395
1603352700000|2020-10-22 07:45:00|15999.3|15987.3|16013.3|16001.3|16013.3|16002.3|15996.3|15984.3|551
1603353000000|2020-10-22 07:50:00|16014.3|16000.3|16014.3|16002.3|16016.3|16005.3|16009.3|15998.3|559
1603353300000|2020-10-22 07:55:00|16015.3|16003.3|16021.3|16009.3|16021.3|16010.3|16013.3|16002.3|1293
1603353600000|2020-10-22 08:00:00|16020.3|16010.3|16012.3|16001.3|16021.3|16010.3|16011.3|16000.3|521
1603353900000|2020-10-22 08:05:00|16013.3|16000.3|16028.3|16016.3|16029.3|16018.3|16010.3|15999.3|459
1603354200000|2020-10-22 08:10:00|16029.3|16017.3|16031.3|16020.3|16034.3|16023.3|16028.3|16016.3|760
1603354500000|2020-10-22 08:15:00|16032.3|16021.3|16032.3|16021.3|16036.3|16024.3|16031.3|16019.3|722
1603354800000|2020-10-22 08:20:00|16033.3|16022.3|16039.3|16028.3|16040.3|16029.3|16029.3|16017.3|481
1603355100000|2020-10-22 08:25:00|16038.3|16027.3|16040.3|16029.3|16041.3|16030.3|16031.3|16020.3|511
1603355400000|2020-10-22 08:30:00|16055.1|16031.1|16037.6|16013.6|16056.9|16032.9|16037.6|16013.6|9
1603355700000|2020-10-22 08:35:00|16040.2|16016.2|16027.8|16003.8|16041.1|16017.1|16021.4|15997.4|185
1603356000000|2020-10-22 08:40:00|16025.3|16001.3|16027.4|16003.4|16029.1|16005.1|16021|15997|0
1603356300000|2020-10-22 08:45:00|16027.8|16003.8|16019.6|15995.6|16028.2|16004.2|16015.4|15991.4|0
1603356600000|2020-10-22 08:50:00|16020.9|15996.9|16029.9|16005.9|16032.4|16008.4|16020.9|15996.9|0
1603356900000|2020-10-22 08:55:00|16032.4|16008.4|16023.5|15999.5|16034|16010|16020.3|15996.3|0
1603357200000|2020-10-22 09:00:00|16038.3|16026.3|16040.3|16028.3|16044.3|16030.3|16034.3|16023.3|334
1603357500000|2020-10-22 09:05:00|16041.3|16029.3|16040.3|16028.3|16041.3|16030.3|16037.3|16025.3|179
1603357800000|2020-10-22 09:10:00|16039.3|16027.3|16037.3|16025.3|16041.3|16030.3|16035.3|16023.3|301
1603358100000|2020-10-22 09:15:00|16036.3|16024.3|16041.3|16030.3|16041.3|16030.3|16026.3|16015.3|855
1603358400000|2020-10-22 09:20:00|16040.3|16029.3|16038.3|16027.3|16040.3|16029.3|16035.3|16024.3|132
1603358700000|2020-10-22 09:25:00|16037.3|16026.3|16040.3|16029.3|16042.3|16031.3|16035.3|16023.3|167
1603359000000|2020-10-22 09:30:00|16041.3|16028.3|16037.3|16025.3|16041.3|16030.3|16035.3|16024.3|158
1603359300000|2020-10-22 09:35:00|16038.3|16026.3|16042.3|16031.3|16044.3|16033.3|16037.3|16026.3|58
1603359600000|2020-10-22 09:40:00|16041.3|16029.3|16033.3|16022.3|16044.3|16033.3|16031.3|16020.3|747
1603359900000|2020-10-22 09:45:00|16034.3|16021.3|16029.3|16017.3|16034.3|16022.3|16027.3|16016.3|357
1603360200000|2020-10-22 09:50:00|16030.3|16018.3|16033.3|16021.3|16033.3|16022.3|16029.3|16018.3|33
1603360500000|2020-10-22 09:55:00|16034.3|16022.3|16036.3|16024.3|16037.3|16026.3|16033.3|16021.3|75
1603360800000|2020-10-22 10:00:00|16035.3|16025.3|16035.3|16023.3|16036.3|16025.3|16030.3|16018.3|74
1603361100000|2020-10-22 10:05:00|16034.3|16024.3|16032.3|16020.3|16034.3|16024.3|16029.3|16018.3|54
1603361400000|2020-10-22 10:10:00|16031.3|16019.3|16040.3|16028.3|16040.3|16029.3|16031.3|16019.3|54
1603361700000|2020-10-22 10:15:00|16039.3|16029.3|16044.3|16033.3|16045.3|16034.3|16038.3|16027.3|494
1603362000000|2020-10-22 10:20:00|16045.3|16034.3|16044.3|16032.3|16047.3|16036.3|16043.3|16032.3|157
1603362300000|2020-10-22 10:25:00|16043.3|16033.3|16044.3|16032.3|16045.3|16034.3|16041.3|16030.3|118
1603362600000|2020-10-22 10:30:00|16045.3|16033.3|16042.3|16031.3|16046.3|16035.3|16039.3|16028.3|100
1603362900000|2020-10-22 10:35:00|16041.3|16030.3|16039.3|16028.3|16046.3|16035.3|16038.3|16027.3|117
1603363200000|2020-10-22 10:40:00|16040.3|16029.3|16041.3|16030.3|16043.3|16032.3|16037.3|16026.3|53
1603363500000|2020-10-22 10:45:00|16040.3|16029.3|16040.3|16029.3|16046.3|16035.3|16039.3|16028.3|41
1603363800000|2020-10-22 10:50:00|16041.3|16028.3|16045.3|16033.3|16048.3|16037.3|16040.3|16028.3|51
1603364100000|2020-10-22 10:55:00|16046.3|16034.3|16047.3|16035.3|16047.3|16036.3|16044.3|16033.3|24
1603364400000|2020-10-22 11:00:00|16048.3|16036.3|16042.3|16031.3|16048.3|16037.3|16040.3|16028.3|40
1603364700000|2020-10-22 11:05:00|16043.3|16030.3|16045.3|16034.3|16048.3|16037.3|16043.3|16030.3|47
1603365000000|2020-10-22 11:10:00|16046.3|16035.3|16043.3|16031.3|16046.3|16035.3|16043.3|16031.3|43
1603365300000|2020-10-22 11:15:00|16042.3|16032.3|16044.3|16032.3|16046.3|16035.3|16040.3|16028.3|64
1603365600000|2020-10-22 11:20:00|16043.3|16031.3|16042.3|16030.3|16047.3|16036.3|16041.3|16030.3|42
1603365900000|2020-10-22 11:25:00|16041.3|16029.3|16041.3|16029.3|16042.3|16030.3|16038.3|16027.3|26
1603366200000|2020-10-22 11:30:00|16042.3|16030.3|16039.3|16027.3|16043.3|16032.3|16038.3|16027.3|39
1603366500000|2020-10-22 11:35:00|16038.3|16026.3|16036.3|16025.3|16039.3|16028.3|16035.3|16024.3|89
1603366800000|2020-10-22 11:40:00|16037.3|16024.3|16037.3|16026.3|16038.3|16026.3|16035.3|16024.3|25
1603367100000|2020-10-22 11:45:00|16038.3|16027.3|16041.3|16029.3|16041.3|16030.3|16036.3|16025.3|32
1603367400000|2020-10-22 11:50:00|16042.3|16030.3|16046.3|16034.3|16046.3|16034.3|16042.3|16030.3|34
1603367700000|2020-10-22 11:55:00|16045.3|16035.3|16045.3|16033.3|16046.3|16035.3|16041.3|16030.3|64
1603368000000|2020-10-22 12:00:00|16046.3|16034.3|16046.3|16035.3|16047.3|16036.3|16043.3|16032.3|116
1603368300000|2020-10-22 12:05:00|16045.3|16034.3|16047.3|16036.3|16047.3|16036.3|16045.3|16033.3|173
1603368600000|2020-10-22 12:10:00|16048.3|16037.3|16045.3|16034.3|16048.3|16037.3|16045.3|16033.3|89
1603368900000|2020-10-22 12:15:00|16044.3|16033.3|16044.3|16032.3|16045.3|16034.3|16041.3|16030.3|69
1603369200000|2020-10-22 12:20:00|16043.3|16033.3|16038.3|16026.3|16043.3|16033.3|16036.3|16025.3|249
1603369500000|2020-10-22 12:25:00|16037.3|16025.3|16036.3|16024.3|16039.3|16027.3|16034.3|16023.3|64
1603369800000|2020-10-22 12:30:00|16039.3|16025.3|16025.3|16014.3|16042.3|16029.3|16020.3|16009.3|585
1603370100000|2020-10-22 12:35:00|16026.3|16013.3|16030.3|16019.3|16032.3|16021.3|16024.3|16013.3|65
1603370400000|2020-10-22 12:40:00|16031.3|16020.3|16034.3|16023.3|16037.3|16026.3|16029.3|16018.3|118
1603370700000|2020-10-22 12:45:00|16035.3|16022.3|16034.3|16022.3|16036.3|16024.3|16031.3|16020.3|57
1603371000000|2020-10-22 12:50:00|16033.3|16021.3|16033.3|16022.3|16036.3|16025.3|16031.3|16020.3|143
1603371300000|2020-10-22 12:55:00|16032.3|16021.3|16032.3|16020.3|16035.3|16023.3|16030.3|16019.3|61
1603371600000|2020-10-22 13:00:00|16031.3|16021.3|16033.3|16021.3|16034.3|16023.3|16030.3|16019.3|32
1603371900000|2020-10-22 13:05:00|16032.3|16022.3|16033.3|16022.3|16035.3|16024.3|16032.3|16021.3|75
1603372200000|2020-10-22 13:10:00|16032.3|16021.3|16033.3|16022.3|16036.3|16025.3|16032.3|16021.3|44
1603372500000|2020-10-22 13:15:00|16032.3|16021.3|16035.3|16024.3|16037.3|16026.3|16031.3|16019.3|35
1603372800000|2020-10-22 13:20:00|16036.3|16023.3|16037.3|16025.3|16038.3|16027.3|16035.3|16023.3|28
1603373100000|2020-10-22 13:25:00|16036.3|16026.3|16040.3|16028.3|16040.3|16029.3|16036.3|16024.3|109
1603373400000|2020-10-22 13:30:00|16039.3|16029.3|16042.3|16031.3|16044.3|16033.3|16034.3|16023.3|677
1603373700000|2020-10-22 13:35:00|16041.3|16030.3|16036.3|16025.3|16042.3|16031.3|16036.3|16025.3|634
1603374000000|2020-10-22 13:40:00|16038.3|16026.3|16039.3|16028.3|16039.3|16028.3|16033.3|16022.3|400
1603374300000|2020-10-22 13:45:00|16040.3|16029.3|16034.3|16023.3|16041.3|16029.3|16032.3|16021.3|333
1603374600000|2020-10-22 13:50:00|16033.3|16022.3|16042.3|16031.3|16042.3|16031.3|16031.3|16020.3|184
1603374900000|2020-10-22 13:55:00|16041.3|16030.3|16036.3|16024.3|16044.3|16033.3|16034.3|16023.3|203
1603375200000|2020-10-22 14:00:00|16035.3|16023.3|16025.3|16014.3|16037.3|16026.3|16023.3|16012.3|496
1603375500000|2020-10-22 14:05:00|16026.3|16013.3|16023.3|16011.3|16027.3|16016.3|16020.3|16009.3|494
1603375800000|2020-10-22 14:10:00|16024.3|16012.3|16029.3|16017.3|16030.3|16018.3|16020.3|16009.3|355
1603376100000|2020-10-22 14:15:00|16028.3|16016.3|16019.3|16008.3|16029.3|16017.3|16018.3|16007.3|372
1603376400000|2020-10-22 14:20:00|16018.3|16007.3|16009.3|15998.3|16019.3|16008.3|16009.3|15998.3|792
1603376700000|2020-10-22 14:25:00|16010.3|15999.3|16015.3|16003.3|16016.3|16005.3|16007.3|15996.3|248
1603377000000|2020-10-22 14:30:00|16014.3|16004.3|16011.3|15999.3|16016.3|16004.3|16005.3|15994.3|319
1603377300000|2020-10-22 14:35:00|16012.3|16000.3|16008.3|15997.3|16014.3|16003.3|16007.3|15996.3|215
1603377600000|2020-10-22 14:40:00|16007.3|15996.3|15999.3|15987.3|16009.3|15998.3|15999.3|15987.3|445
1603377900000|2020-10-22 14:45:00|16000.3|15988.3|16007.3|15996.3|16007.3|15996.3|15996.3|15985.3|334
1603378200000|2020-10-22 14:50:00|16008.3|15997.3|16014.3|16002.3|16018.3|16006.3|16001.3|15990.3|619
1603378500000|2020-10-22 14:55:00|16013.3|16003.3|16013.3|16002.3|16018.3|16007.3|16009.3|15998.3|270
1603378800000|2020-10-22 15:00:00|16012.3|16001.3|16021.3|16010.3|16022.3|16010.3|16011.3|15999.3|149
1603379100000|2020-10-22 15:05:00|16020.3|16009.3|16017.3|16005.3|16022.3|16011.3|16015.3|16004.3|52
1603379400000|2020-10-22 15:10:00|16016.3|16006.3|16034.3|16022.3|16034.3|16023.3|16016.3|16006.3|372
1603379700000|2020-10-22 15:15:00|16033.3|16023.3|16035.3|16024.3|16037.3|16025.3|16027.3|16015.3|270
1603380000000|2020-10-22 15:20:00|16036.3|16025.3|16038.3|16026.3|16038.3|16027.3|16031.3|16020.3|152
1603380300000|2020-10-22 15:25:00|16037.3|16025.3|16035.3|16024.3|16038.3|16027.3|16033.3|16022.3|116
1603380600000|2020-10-22 15:30:00|16036.3|16023.3|16035.3|16024.3|16038.3|16027.3|16030.3|16018.3|99
1603380900000|2020-10-22 15:35:00|16032.3|16021.3|16031.3|16020.3|16033.3|16021.3|16027.3|16016.3|420
1603381200000|2020-10-22 15:40:00|16032.3|16021.3|16032.3|16021.3|16033.3|16022.3|16028.3|16017.3|139
1603381500000|2020-10-22 15:45:00|16031.3|16020.3|16033.3|16021.3|16036.3|16025.3|16030.3|16019.3|110
1603381800000|2020-10-22 15:50:00|16034.3|16022.3|16026.3|16014.3|16037.3|16026.3|16026.3|16014.3|128
1603382100000|2020-10-22 15:55:00|16025.3|16015.3|16027.3|16015.3|16028.3|16016.3|16024.3|16013.3|113
1603382400000|2020-10-22 16:00:00|16028.3|16016.3|16027.3|16015.3|16031.3|16020.3|16026.3|16015.3|106
1603382700000|2020-10-22 16:05:00|16026.3|16016.3|16032.3|16020.3|16032.3|16021.3|16026.3|16015.3|124
1603383000000|2020-10-22 16:10:00|16031.3|16021.3|16028.3|16016.3|16032.3|16021.3|16025.3|16014.3|98
1603383300000|2020-10-22 16:15:00|16029.3|16017.3|16028.3|16017.3|16031.3|16020.3|16028.3|16016.3|56
1603383600000|2020-10-22 16:20:00|16029.3|16016.3|16023.3|16011.3|16029.3|16018.3|16022.3|16011.3|199
1603383900000|2020-10-22 16:25:00|16022.3|16012.3|16029.3|16018.3|16030.3|16019.3|16022.3|16011.3|230
1603384200000|2020-10-22 16:30:00|16030.3|16019.3|16028.3|16017.3|16030.3|16019.3|16023.3|16012.3|119
1603384500000|2020-10-22 16:35:00|16029.3|16016.3|16031.3|16019.3|16031.3|16020.3|16026.3|16015.3|337
1603384800000|2020-10-22 16:40:00|16030.3|16020.3|16035.3|16023.3|16035.3|16024.3|16030.3|16019.3|382
1603385100000|2020-10-22 16:45:00|16034.3|16022.3|16038.3|16026.3|16038.3|16027.3|16033.3|16022.3|105
1603385400000|2020-10-22 16:50:00|16037.3|16025.3|16036.3|16024.3|16038.3|16026.3|16035.3|16024.3|81
1603385700000|2020-10-22 16:55:00|16035.3|16025.3|16038.3|16026.3|16039.3|16027.3|16035.3|16024.3|38
1603386000000|2020-10-22 17:00:00|16037.3|16027.3|16036.3|16024.3|16038.3|16027.3|16035.3|16024.3|31
1603386300000|2020-10-22 17:05:00|16037.3|16025.3|16040.3|16028.3|16040.3|16028.3|16034.3|16023.3|63
1603386600000|2020-10-22 17:10:00|16039.3|16029.3|16046.3|16034.3|16047.3|16035.3|16039.3|16029.3|166
1603386900000|2020-10-22 17:15:00|16047.3|16035.3|16045.3|16034.3|16050.3|16038.3|16044.3|16032.3|179
1603387200000|2020-10-22 17:20:00|16046.3|16035.3|16047.3|16035.3|16048.3|16036.3|16045.3|16034.3|30
1603387500000|2020-10-22 17:25:00|16048.3|16036.3|16048.3|16036.3|16049.3|16038.3|16045.3|16034.3|36
1603387800000|2020-10-22 17:30:00|16047.3|16037.3|16051.3|16039.3|16052.3|16041.3|16047.3|16036.3|119
1603388100000|2020-10-22 17:35:00|16050.3|16040.3|16048.3|16037.3|16051.3|16040.3|16046.3|16035.3|233
1603388400000|2020-10-22 17:40:00|16049.3|16036.3|16048.3|16036.3|16051.3|16039.3|16045.3|16034.3|217
1603388700000|2020-10-22 17:45:00|16047.3|16037.3|16047.3|16035.3|16050.3|16039.3|16045.3|16034.3|97
1603389000000|2020-10-22 17:50:00|16048.3|16036.3|16049.3|16037.3|16052.3|16040.3|16045.3|16034.3|141
1603389300000|2020-10-22 17:55:00|16050.3|16038.3|16048.3|16036.3|16050.3|16038.3|16047.3|16036.3|86
1603389600000|2020-10-22 18:00:00|16049.3|16037.3|16051.3|16040.3|16052.3|16041.3|16049.3|16037.3|133
1603389900000|2020-10-22 18:05:00|16052.3|16041.3|16052.3|16041.3|16054.3|16042.3|16050.3|16039.3|155
1603390200000|2020-10-22 18:10:00|16051.3|16040.3|16052.3|16040.3|16053.3|16042.3|16050.3|16039.3|39
1603390500000|2020-10-22 18:15:00|16053.3|16041.3|16055.3|16043.3|16056.3|16045.3|16051.3|16040.3|100
1603390800000|2020-10-22 18:20:00|16056.3|16044.3|16056.3|16044.3|16056.3|16045.3|16054.3|16042.3|26
1603391100000|2020-10-22 18:25:00|16055.3|16043.3|16055.3|16043.3|16056.3|16045.3|16054.3|16043.3|14
1603391400000|2020-10-22 18:30:00|16054.3|16042.3|16058.3|16046.3|16059.3|16047.3|16053.3|16042.3|102
1603391700000|2020-10-22 18:35:00|16059.3|16047.3|16056.3|16045.3|16061.3|16049.3|16056.3|16045.3|208
1603392000000|2020-10-22 18:40:00|16057.3|16046.3|16056.3|16046.3|16059.3|16048.3|16056.3|16045.3|135
1603392300000|2020-10-22 18:45:00|16055.8|16045.8|16056.3|16046.3|16058.8|16048.8|16055.3|16045.3|90
1603392600000|2020-10-22 18:50:00|16056.8|16046.8|16056.3|16046.3|16057.8|16047.8|16053.8|16043.8|108
1603392900000|2020-10-22 18:55:00|16056.8|16046.8|16057.3|16047.3|16058.8|16048.8|16055.3|16045.3|16
1603393200000|2020-10-22 19:00:00|16057.8|16047.8|16055.3|16045.3|16057.8|16047.8|16054.3|16044.3|35
1603393500000|2020-10-22 19:05:00|16054.8|16044.8|16052.3|16042.3|16054.8|16044.8|16048.8|16038.8|155
1603393800000|2020-10-22 19:10:00|16051.8|16041.8|16052.3|16042.3|16052.8|16042.8|16050.3|16040.3|26
1603394100000|2020-10-22 19:15:00|16051.8|16041.8|16050.3|16040.3|16052.3|16042.3|16049.3|16039.3|16
1603394400000|2020-10-22 19:20:00|16049.8|16039.8|16049.8|16039.8|16050.8|16040.8|16049.8|16039.8|12
1603394700000|2020-10-22 19:25:00|16049.3|16039.3|16050.8|16040.8|16050.8|16040.8|16048.8|16038.8|49
1603395000000|2020-10-22 19:30:00|16051.8|16041.8|16051.3|16041.3|16052.8|16042.8|16051.3|16041.3|49
1603395300000|2020-10-22 19:35:00|16051.8|16041.8|16053.3|16043.3|16055.8|16045.8|16051.3|16041.3|37
1603395600000|2020-10-22 19:40:00|16052.8|16042.8|16053.3|16043.3|16055.8|16045.8|16052.3|16042.3|40
1603395900000|2020-10-22 19:45:00|16052.8|16042.8|16046.8|16036.8|16052.8|16042.8|16046.8|16036.8|76
1603396200000|2020-10-22 19:50:00|16048.3|16038.3|16037.3|16027.3|16048.3|16038.3|16036.8|16026.8|232
1603396500000|2020-10-22 19:55:00|16037.8|16027.8|16035.3|16025.3|16040.8|16030.8|16029.8|16019.8|291
1603396800000|2020-10-22 20:00:00|16036.8|16026.8|16035.3|16025.3|16037.8|16027.8|16033.8|16023.8|110
1603397100000|2020-10-22 20:05:00|16034.8|16024.8|16034.8|16024.8|16035.8|16025.8|16033.8|16023.8|49
1603397400000|2020-10-22 20:10:00|16034.3|16024.3|16036.3|16026.3|16043.8|16033.8|16034.3|16024.3|284
1603397700000|2020-10-22 20:15:00|16044.1|16020.1|16041.8|16017.8|16046.8|16022.8|16040.9|16016.9|76
1603398000000|2020-10-22 20:20:00|16041.7|16017.7|16040.9|16016.9|16042.3|16018.3|16040.9|16016.9|1
1603398300000|2020-10-22 20:25:00|16041.4|16017.4|16041.2|16017.2|16041.9|16017.9|16040.6|16016.6|71
1603398600000|2020-10-22 20:30:00|16040.2|16016.2|16046.4|16022.4|16047.2|16023.2|16035.9|16011.9|18
1603398900000|2020-10-22 20:35:00|16047.2|16023.2|16045.5|16021.5|16047.2|16023.2|16042.9|16018.9|53
1603399200000|2020-10-22 20:40:00|16043.7|16019.7|16042.9|16018.9|16045.5|16021.5|16042|16018|55
1603399500000|2020-10-22 20:45:00|16043.7|16019.7|16049|16025|16049.9|16025.9|16042.9|16018.9|43
1603399800000|2020-10-22 20:50:00|16048.1|16024.1|16049|16025|16053.4|16029.4|16047.2|16023.2|2
1603400100000|2020-10-22 20:55:00|16048.1|16024.1|16048.4|16024.4|16054.2|16030.2|16043.7|16019.7|48
1603400400000|2020-10-22 21:00:00|16048.3|16024.3|16050.9|16026.9|16051.5|16027.5|16048.3|16024.3|60
1603400700000|2020-10-22 21:05:00|16050.5|16026.5|16051|16027|16052.1|16028.1|16050.5|16026.5|4
1603401000000|2020-10-22 21:10:00|16050.9|16026.9|16049.5|16025.5|16051.4|16027.4|16049|16025|1
1603401300000|2020-10-22 21:15:00|16049.9|16025.9|16053|16029|16053|16029|16049.5|16025.5|0
1603401600000|2020-10-22 21:20:00|16052.4|16028.4|16053.3|16029.3|16053.7|16029.7|16050.7|16026.7|0
1603401900000|2020-10-22 21:25:00|16053.7|16029.7|16057.3|16033.3|16057.6|16033.6|16053.7|16029.7|0
1603402200000|2020-10-22 21:30:00|16057.1|16033.1|16056.9|16032.9|16057.4|16033.4|16056.9|16032.9|0
1603402800000|2020-10-22 21:40:00|16057.9|16033.9|16058.6|16034.6|16058.6|16034.6|16057.2|16033.2|0
1603403100000|2020-10-22 21:45:00|16059.5|16035.5|16060|16036|16060.8|16036.8|16059.2|16035.2|0
1603403400000|2020-10-22 21:50:00|16060.2|16036.2|16059.9|16035.9|16060.2|16036.2|16058.2|16034.2|0
1603403700000|2020-10-22 21:55:00|16060.1|16036.1|16063.2|16039.2|16063.9|16039.9|16060.1|16036.1|0
1603404000000|2020-10-22 22:00:00|16072.2|16048.2|16067.7|16043.7|16075|16051|16064.2|16040.2|0
1603404300000|2020-10-22 22:05:00|16069.4|16045.4|16072.9|16048.9|16072.9|16048.9|16068.1|16044.1|0
1603404600000|2020-10-22 22:10:00|16072|16048|16071.2|16047.2|16073.8|16049.8|16069.4|16045.4|0
1603404900000|2020-10-22 22:15:00|16072|16048|16070.3|16046.3|16074.7|16050.7|16069.4|16045.4|0
1603405200000|2020-10-22 22:20:00|16070.7|16046.7|16074.7|16050.7|16075.5|16051.5|16068.5|16044.5|0
1603405500000|2020-10-22 22:25:00|16073.8|16049.8|16067.9|16043.9|16074.7|16050.7|16067.4|16043.4|0
1603405800000|2020-10-22 22:30:00|16067.4|16043.4|16067.9|16043.9|16068.8|16044.8|16065.3|16041.3|0
1603406100000|2020-10-22 22:35:00|16067.4|16043.4|16068.6|16044.6|16069.5|16045.5|16063.4|16039.4|0
1603406400000|2020-10-22 22:40:00|16067.8|16043.8|16068.6|16044.6|16070.4|16046.4|16066.9|16042.9|0
1603406700000|2020-10-22 22:45:00|16069.1|16045.1|16071.7|16047.7|16073|16049|16068.6|16044.6|0
1603407000000|2020-10-22 22:50:00|16072.1|16048.1|16071.6|16047.6|16075.1|16051.1|16071.3|16047.3|0
1603407300000|2020-10-22 22:55:00|16070.7|16046.7|16067.4|16043.4|16073.5|16049.5|16067.4|16043.4|0
1603407600000|2020-10-22 23:00:00|16068.3|16044.3|16066.3|16042.3|16069.1|16045.1|16066.3|16042.3|0
1603407900000|2020-10-22 23:05:00|16067.2|16043.2|16059.5|16035.5|16068|16044|16058.6|16034.6|0
1603408200000|2020-10-22 23:10:00|16059.9|16035.9|16052|16028|16063.9|16039.9|16046.4|16022.4|0
1603408500000|2020-10-22 23:15:00|16052.9|16028.9|16057.3|16033.3|16060.8|16036.8|16051.6|16027.6|0
1603408800000|2020-10-22 23:20:00|16057.8|16033.8|16059.3|16035.3|16060.4|16036.4|16056|16032|0
1603409100000|2020-10-22 23:25:00|16058.4|16034.4|16060.2|16036.2|16062.8|16038.8|16056.7|16032.7|0
1603409400000|2020-10-22 23:30:00|16059.3|16035.3|16062.8|16038.8|16062.8|16038.8|16056.7|16032.7|0
1603409700000|2020-10-22 23:35:00|16061.9|16037.9|16064.7|16040.7|16067.2|16043.2|16061.1|16037.1|0
1603410000000|2020-10-22 23:40:00|16062.1|16038.1|16046.1|16022.1|16063|16039|16045.2|16021.2|0
1603410300000|2020-10-22 23:45:00|16045.7|16021.7|16042.6|16018.6|16046.1|16022.1|16037.4|16013.4|0
1603410600000|2020-10-22 23:50:00|16043.5|16019.5|16043.5|16019.5|16044.4|16020.4|16039.1|16015.1|0
1603410900000|2020-10-22 23:55:00|16043.9|16019.9|16041.3|16017.3|16044.4|16020.4|16038.2|16014.2|0
1603411200000|2020-10-23 00:00:00|16040.9|16016.9|16027.7|16003.7|16042.6|16018.6|16026|16002|0
1603411500000|2020-10-23 00:05:00|16028.6|16004.6|16028.6|16004.6|16034.7|16010.7|16027.7|16003.7|0
1603411800000|2020-10-23 00:10:00|16028.2|16004.2|16026|16002|16030.4|16006.4|16024.2|16000.2|0
1603412100000|2020-10-23 00:15:00|16026.9|16002.9|16014.9|15990.9|16027.1|16003.1|16007.6|15983.6|0
1603412400000|2020-10-23 00:20:00|16014.5|15990.5|16008.2|15984.2|16019.3|15995.3|16007.5|15983.5|0
1603412700000|2020-10-23 00:25:00|16008.4|15984.4|16014.6|15990.6|16018.1|15994.1|16005.6|15981.6|0
1603413000000|2020-10-23 00:30:00|16015|15991|16014.2|15990.2|16017.4|15993.4|16010.4|15986.4|0
1603413300000|2020-10-23 00:35:00|16014|15990|16012.6|15988.6|16019.9|15995.9|16012.6|15988.6|0
1603413600000|2020-10-23 00:40:00|16013|15989|16005.6|15981.6|16015.2|15991.2|16003.4|15979.4|0
1603413900000|2020-10-23 00:45:00|16006.9|15982.9|16023.3|15999.3|16023.8|15999.8|16003.9|15979.9|0
1603414200000|2020-10-23 00:50:00|16023.5|15999.5|16027.3|16003.3|16029.4|16005.4|16013.5|15989.5|0
1603414500000|2020-10-23 00:55:00|16026.8|16002.8|16032.4|16008.4|16034.1|16010.1|16026.4|16002.4|0
1603414800000|2020-10-23 01:00:00|16032.6|16008.6|15997.2|15987.2|16032.6|16008.6|15988.2|15978.2|2371
1603415100000|2020-10-23 01:05:00|15998.2|15988.2|15995.2|15985.2|15999.2|15989.2|15990.2|15980.2|1781
1603415400000|2020-10-23 01:10:00|15996.2|15986.2|15987.2|15977.2|15999.2|15989.2|15983.2|15973.2|861
1603415700000|2020-10-23 01:15:00|15986.2|15976.2|15976.2|15966.2|15988.2|15978.2|15971.2|15961.2|1409
1603416000000|2020-10-23 01:20:00|15973.2|15963.2|15943.2|15933.2|15974.2|15964.2|15943.2|15933.2|1750
1603416300000|2020-10-23 01:25:00|15942.2|15932.2|15955.2|15945.2|15959.2|15949.2|15940.2|15930.2|1746
1603416600000|2020-10-23 01:30:00|15954.2|15944.2|15936.2|15926.2|15974.2|15964.2|15933.2|15923.2|8359
1603416900000|2020-10-23 01:35:00|15935.2|15925.2|16003.2|15993.2|16004.2|15994.2|15934.2|15924.2|6146
1603417200000|2020-10-23 01:40:00|16004.2|15994.2|16044.2|16034.2|16045.2|16035.2|16001.2|15991.2|7039
1603417500000|2020-10-23 01:45:00|16045.2|16035.2|16025.2|16015.2|16051.2|16041.2|16023.2|16013.2|5337
1603417800000|2020-10-23 01:50:00|16027.2|16017.2|15971.2|15961.2|16040.2|16030.2|15963.2|15953.2|6464
1603418100000|2020-10-23 01:55:00|15969.2|15959.2|15972.2|15962.2|15992.2|15982.2|15967.2|15957.2|4101
1603418400000|2020-10-23 02:00:00|15973.2|15963.2|16026.2|16016.2|16032.2|16022.2|15970.2|15960.2|4029
1603418700000|2020-10-23 02:05:00|16025.2|16015.2|16023.2|16013.2|16045.2|16035.2|16012.2|16002.2|4566
1603419000000|2020-10-23 02:10:00|16024.2|16014.2|16080.2|16070.2|16080.2|16070.2|16017.2|16007.2|6803
1603419300000|2020-10-23 02:15:00|16081.2|16071.2|16074.2|16064.2|16107.2|16097.2|16073.2|16063.2|5886
1603419600000|2020-10-23 02:20:00|16073.2|16063.2|16080.2|16070.2|16083.2|16073.2|16057.2|16047.2|3636
1603419900000|2020-10-23 02:25:00|16081.2|16071.2|16060.2|16050.2|16083.2|16073.2|16050.2|16040.2|3303
1603420200000|2020-10-23 02:30:00|16059.2|16049.2|16083.2|16073.2|16087.2|16077.2|16056.2|16046.2|3311
1603420500000|2020-10-23 02:35:00|16082.2|16072.2|16104.2|16094.2|16123.2|16113.2|16081.2|16071.2|7083
1603420800000|2020-10-23 02:40:00|16101.2|16091.2|16070.2|16060.2|16104.2|16094.2|16066.2|16056.2|3191
1603421100000|2020-10-23 02:45:00|16071.2|16061.2|16085.2|16075.2|16092.2|16082.2|16054.2|16044.2|2916
1603421400000|2020-10-23 02:50:00|16086.2|16076.2|16056.2|16046.2|16086.2|16076.2|16056.2|16046.2|1452
1603421700000|2020-10-23 02:55:00|16055.2|16045.2|16064.2|16054.2|16066.2|16056.2|16049.2|16039.2|2759
1603422000000|2020-10-23 03:00:00|16063.2|16053.2|16085.2|16075.2|16086.2|16076.2|16052.2|16042.2|3087
1603422300000|2020-10-23 03:05:00|16087.2|16077.2|16126.2|16116.2|16128.2|16118.2|16081.2|16071.2|3535
1603422600000|2020-10-23 03:10:00|16129.2|16119.2|16125.2|16115.2|16132.2|16122.2|16110.2|16100.2|3490
1603422900000|2020-10-23 03:15:00|16124.2|16114.2|16108.2|16098.2|16147.2|16137.2|16106.2|16096.2|5517
1603423200000|2020-10-23 03:20:00|16109.2|16099.2|16118.2|16108.2|16128.2|16118.2|16093.2|16083.2|3546
1603423500000|2020-10-23 03:25:00|16119.2|16109.2|16114.2|16104.2|16138.2|16128.2|16108.2|16098.2|2483
1603423800000|2020-10-23 03:30:00|16115.2|16105.2|16116.2|16106.2|16117.2|16107.2|16111.2|16101.2|503
1603424100000|2020-10-23 03:35:00|16115.2|16105.2|16117.2|16107.2|16125.2|16115.2|16115.2|16105.2|865
1603424400000|2020-10-23 03:40:00|16118.2|16108.2|16120.2|16110.2|16122.2|16112.2|16116.2|16106.2|438
1603424700000|2020-10-23 03:45:00|16121.2|16111.2|16119.2|16109.2|16122.2|16112.2|16119.2|16109.2|370
1603425000000|2020-10-23 03:50:00|16116.2|16106.2|16118.2|16108.2|16121.2|16111.2|16116.2|16106.2|445
1603425300000|2020-10-23 03:55:00|16119.2|16109.2|16117.2|16107.2|16122.2|16112.2|16116.2|16106.2|273
1603425600000|2020-10-23 04:00:00|16118.2|16108.2|16122.2|16112.2|16122.2|16112.2|16117.2|16107.2|475
1603425900000|2020-10-23 04:05:00|16123.2|16113.2|16121.2|16111.2|16124.2|16114.2|16119.2|16109.2|429
1603426200000|2020-10-23 04:10:00|16120.2|16110.2|16122.2|16112.2|16122.2|16112.2|16119.2|16109.2|398
1603426500000|2020-10-23 04:15:00|16121.2|16111.2|16120.2|16110.2|16123.2|16113.2|16120.2|16110.2|212
1603426800000|2020-10-23 04:20:00|16122.2|16112.2|16120.2|16110.2|16123.2|16113.2|16119.2|16109.2|295
1603427100000|2020-10-23 04:25:00|16119.2|16109.2|16119.2|16109.2|16121.2|16111.2|16118.2|16108.2|221
1603427400000|2020-10-23 04:30:00|16120.2|16110.2|16121.2|16111.2|16122.2|16112.2|16117.2|16107.2|342
1603427700000|2020-10-23 04:35:00|16120.2|16110.2|16119.2|16109.2|16121.2|16111.2|16118.2|16108.2|266
1603428000000|2020-10-23 04:40:00|16120.2|16110.2|16118.2|16108.2|16120.2|16110.2|16118.2|16108.2|251
1603428300000|2020-10-23 04:45:00|16117.2|16107.2|16118.2|16108.2|16120.2|16110.2|16117.2|16107.2|243
1603428600000|2020-10-23 04:50:00|16117.2|16107.2|16119.2|16109.2|16121.2|16111.2|16117.2|16107.2|296
1603428900000|2020-10-23 04:55:00|16118.2|16108.2|16119.2|16109.2|16120.2|16110.2|16117.2|16107.2|730
1603429200000|2020-10-23 05:00:00|16118.2|16108.2|16129.2|16119.2|16144.2|16134.2|16116.2|16106.2|4533
1603429500000|2020-10-23 05:05:00|16128.2|16118.2|16123.2|16113.2|16149.2|16139.2|16121.2|16111.2|3046
1603429800000|2020-10-23 05:10:00|16124.2|16114.2|16113.2|16103.2|16129.2|16119.2|16111.2|16101.2|3158
1603430100000|2020-10-23 05:15:00|16112.2|16102.2|16081.2|16071.2|16112.2|16102.2|16080.2|16070.2|3756
1603430400000|2020-10-23 05:20:00|16080.2|16070.2|16065.2|16055.2|16098.2|16088.2|16059.2|16049.2|4070
1603430700000|2020-10-23 05:25:00|16066.2|16056.2|16075.2|16065.2|16077.2|16067.2|16054.2|16044.2|4475
1603431000000|2020-10-23 05:30:00|16074.2|16064.2|16042.2|16032.2|16074.2|16064.2|16035.2|16025.2|3302
1603431300000|2020-10-23 05:35:00|16041.2|16031.2|16019.2|16009.2|16048.2|16038.2|16018.2|16008.2|3084
1603431600000|2020-10-23 05:40:00|16018.2|16008.2|16040.2|16030.2|16046.2|16036.2|16012.2|16002.2|5119
1603431900000|2020-10-23 05:45:00|16041.2|16031.2|16030.2|16020.2|16041.2|16031.2|16019.2|16009.2|2270
1603432200000|2020-10-23 05:50:00|16029.2|16019.2|16000.2|15990.2|16029.2|16019.2|15981.2|15971.2|4388
1603432500000|2020-10-23 05:55:00|15998.2|15988.2|15968.2|15958.2|15999.2|15989.2|15960.2|15950.2|5552
1603432800000|2020-10-23 06:00:00|15969.2|15959.2|15938.2|15928.2|15993.2|15983.2|15938.2|15928.2|4294
1603433100000|2020-10-23 06:05:00|15939.2|15929.2|15925.2|15915.2|15951.2|15941.2|15915.2|15905.2|5522
1603433400000|2020-10-23 06:10:00|15923.2|15913.2|15936.2|15926.2|15940.2|15930.2|15904.2|15894.2|4237
1603433700000|2020-10-23 06:15:00|15938.2|15928.2|15974.2|15964.2|15983.2|15973.2|15936.2|15926.2|4878
1603434000000|2020-10-23 06:20:00|15975.2|15965.2|15966.2|15956.2|15981.2|15971.2|15960.2|15950.2|2347
1603434300000|2020-10-23 06:25:00|15968.2|15958.2|15953.2|15943.2|15981.2|15971.2|15945.2|15935.2|2955
1603434600000|2020-10-23 06:30:00|15952.2|15942.2|15939.2|15929.2|15963.2|15953.2|15919.2|15909.2|3730
1603434900000|2020-10-23 06:35:00|15938.2|15928.2|15936.2|15926.2|15958.2|15948.2|15929.2|15919.2|3015
1603435200000|2020-10-23 06:40:00|15938.2|15928.2|15912.2|15902.2|15950.2|15940.2|15912.2|15902.2|3103
1603435500000|2020-10-23 06:45:00|15911.2|15901.2|15926.2|15916.2|15929.2|15919.2|15910.2|15900.2|3151
1603435800000|2020-10-23 06:50:00|15927.2|15917.2|15951.2|15941.2|15966.2|15956.2|15924.2|15914.2|5199
1603436100000|2020-10-23 06:55:00|15953.2|15943.2|15948.2|15938.2|15965.2|15955.2|15944.2|15934.2|6147
1603436400000|2020-10-23 07:00:00|15947.4|15935.4|15962.4|15951.4|15964.4|15953.4|15946.4|15934.4|1798
1603436700000|2020-10-23 07:05:00|15963.4|15952.4|15962.4|15951.4|15964.4|15953.4|15959.4|15948.4|1095
1603437000000|2020-10-23 07:10:00|15961.4|15949.4|15965.4|15953.4|15971.4|15959.4|15959.4|15948.4|2445
1603437300000|2020-10-23 07:15:00|15963.4|15951.4|15966.4|15954.4|15972.4|15961.4|15959.4|15948.4|1708
1603437600000|2020-10-23 07:20:00|15965.4|15955.4|15972.4|15960.4|15975.4|15963.4|15965.4|15954.4|1251
1603437900000|2020-10-23 07:25:00|15971.4|15958.4|15974.4|15962.4|15976.4|15964.4|15970.4|15958.4|779
1603438200000|2020-10-23 07:30:00|15975.4|15963.4|15985.4|15974.4|15991.4|15980.4|15975.4|15963.4|1482
1603438500000|2020-10-23 07:35:00|15986.4|15973.4|15999.4|15987.4|16004.4|15993.4|15985.4|15973.4|1730
1603438800000|2020-10-23 07:40:00|16000.4|15988.4|15986.4|15974.4|16000.4|15989.4|15983.4|15972.4|1456
1603439100000|2020-10-23 07:45:00|15985.4|15975.4|15987.4|15975.4|15993.4|15981.4|15984.4|15972.4|1301
1603439400000|2020-10-23 07:50:00|15988.4|15976.4|15981.4|15969.4|15989.4|15977.4|15979.4|15968.4|1230
1603439700000|2020-10-23 07:55:00|15980.4|15968.4|15978.4|15966.4|15991.4|15979.4|15976.4|15964.4|1418
1603440000000|2020-10-23 08:00:00|15979.4|15967.4|15991.4|15979.4|15992.4|15981.4|15978.4|15965.4|1258
1603440300000|2020-10-23 08:05:00|15992.4|15980.4|15962.4|15951.4|15997.4|15985.4|15962.4|15951.4|2289
1603440600000|2020-10-23 08:10:00|15963.4|15952.4|15968.4|15956.4|15973.4|15961.4|15961.4|15950.4|2061
1603440900000|2020-10-23 08:15:00|15967.4|15955.4|15987.4|15976.4|15988.4|15977.4|15966.4|15955.4|1188
1603441200000|2020-10-23 08:20:00|15988.4|15977.4|15992.4|15981.4|16000.4|15989.4|15988.4|15977.4|1644
1603441500000|2020-10-23 08:25:00|15993.4|15982.4|16004.4|15993.4|16006.4|15995.4|15993.4|15982.4|1370
1603441800000|2020-10-23 08:30:00|16007.5|15983.5|15998.6|15974.6|16010.8|15986.8|15990.2|15966.2|0
1603442100000|2020-10-23 08:35:00|15998.8|15974.8|16001.5|15977.5|16007|15983|15997.3|15973.3|4927
1603442400000|2020-10-23 08:40:00|16001.1|15977.1|16002|15978|16008.3|15984.3|15999|15975|0
1603442700000|2020-10-23 08:45:00|15999.4|15975.4|16001.1|15977.1|16005.3|15981.3|15997.7|15973.7|0
1603443000000|2020-10-23 08:50:00|16000.9|15976.9|15995.3|15971.3|16004.5|15980.5|15985.4|15961.4|0
1603443300000|2020-10-23 08:55:00|15995.7|15971.7|15987.2|15963.2|15996.2|15972.2|15984.3|15960.3|0
1603443600000|2020-10-23 09:00:00|16004.4|15990.4|15996.4|15984.4|16004.4|15991.4|15992.4|15981.4|457
1603443900000|2020-10-23 09:05:00|15995.4|15985.4|15996.4|15984.4|15999.4|15987.4|15994.4|15983.4|143
1603444200000|2020-10-23 09:10:00|15997.4|15985.4|15999.4|15988.4|15999.4|15988.4|15994.4|15983.4|109
1603444500000|2020-10-23 09:15:00|15998.4|15987.4|16002.4|15990.4|16003.4|15992.4|15996.4|15984.4|159
1603444800000|2020-10-23 09:20:00|16003.4|15991.4|16003.4|15992.4|16006.4|15995.4|16002.4|15990.4|45
1603445100000|2020-10-23 09:25:00|16002.4|15991.4|16002.4|15990.4|16006.4|15995.4|16001.4|15990.4|90
1603445400000|2020-10-23 09:30:00|16001.4|15991.4|15999.4|15988.4|16005.4|15994.4|15999.4|15988.4|97
1603445700000|2020-10-23 09:35:00|16000.4|15989.4|16001.4|15989.4|16001.4|15990.4|15999.4|15988.4|41
1603446000000|2020-10-23 09:40:00|16000.4|15990.4|15996.4|15984.4|16002.4|15991.4|15994.4|15983.4|166
1603446300000|2020-10-23 09:45:00|15997.4|15985.4|15995.4|15984.4|15997.4|15986.4|15989.4|15978.4|338
1603446600000|2020-10-23 09:50:00|15996.4|15983.4|15995.4|15983.4|16000.4|15989.4|15995.4|15983.4|173
1603446900000|2020-10-23 09:55:00|15994.4|15982.4|15993.4|15981.4|15995.4|15983.4|15991.4|15980.4|205
1603447200000|2020-10-23 10:00:00|15994.4|15982.4|15993.4|15982.4|16000.4|15989.4|15993.4|15981.4|113
1603447500000|2020-10-23 10:05:00|15992.4|15981.4|15992.4|15981.4|15993.4|15982.4|15987.4|15976.4|188
1603447800000|2020-10-23 10:10:00|15991.4|15980.4|15994.4|15982.4|15994.4|15983.4|15991.4|15979.4|119
1603448100000|2020-10-23 10:15:00|15993.4|15981.4|15992.4|15980.4|15994.4|15983.4|15991.4|15980.4|61
1603448400000|2020-10-23 10:20:00|15991.4|15981.4|15988.4|15976.4|15993.4|15982.4|15985.4|15974.4|139
1603448700000|2020-10-23 10:25:00|15987.4|15977.4|15984.4|15972.4|15989.4|15978.4|15984.4|15972.4|123
1603449000000|2020-10-23 10:30:00|15983.4|15973.4|15989.4|15977.4|15989.4|15978.4|15983.4|15972.4|46
1603449300000|2020-10-23 10:35:00|15988.4|15978.4|15994.4|15982.4|15994.4|15982.4|15987.4|15976.4|1194
1603449600000|2020-10-23 10:40:00|15993.4|15983.4|16000.4|15988.4|16001.4|15990.4|15993.4|15982.4|76
1603449900000|2020-10-23 10:45:00|15999.4|15989.4|16004.4|15992.4|16005.4|15994.4|15999.4|15987.4|155
1603450200000|2020-10-23 10:50:00|16003.4|15991.4|16002.4|15991.4|16003.4|15991.4|15999.4|15988.4|154
1603450500000|2020-10-23 10:55:00|16003.4|15992.4|16001.4|15990.4|16003.4|15992.4|15997.4|15985.4|207
1603450800000|2020-10-23 11:00:00|16002.4|15991.4|15999.4|15987.4|16003.4|15991.4|15998.4|15986.4|348
1603451100000|2020-10-23 11:05:00|16000.4|15988.4|16004.4|15993.4|16007.4|15995.4|16000.4|15987.4|237
1603451400000|2020-10-23 11:10:00|16005.4|15994.4|16007.4|15996.4|16008.4|15997.4|16003.4|15992.4|351
1603451700000|2020-10-23 11:15:00|16008.4|15997.4|16006.4|15995.4|16008.4|15997.4|16005.4|15993.4|245
1603452000000|2020-10-23 11:20:00|16005.4|15994.4|16005.4|15994.4|16006.4|15994.4|16002.4|15990.4|362
1603452300000|2020-10-23 11:25:00|16006.4|15995.4|16009.4|15997.4|16009.4|15998.4|16005.4|15994.4|309
1603452600000|2020-10-23 11:30:00|16008.4|15998.4|16010.4|15998.4|16012.4|16000.4|16008.4|15997.4|436
1603452900000|2020-10-23 11:35:00|16011.4|15999.4|16014.4|16003.4|16015.4|16004.4|16010.4|15998.4|298
1603453200000|2020-10-23 11:40:00|16013.4|16002.4|16015.4|16003.4|16016.4|16004.4|16012.4|16001.4|307
1603453500000|2020-10-23 11:45:00|16016.4|16004.4|16017.4|16005.4|16018.4|16007.4|16014.4|16003.4|391
1603453800000|2020-10-23 11:50:00|16016.4|16006.4|16017.4|16005.4|16019.4|16007.4|16015.4|16004.4|364
1603454100000|2020-10-23 11:55:00|16016.4|16004.4|16019.4|16007.4|16020.4|16009.4|16015.4|16004.4|260
1603454400000|2020-10-23 12:00:00|16020.4|16008.4|16018.4|16007.4|16020.4|16009.4|16017.4|16006.4|377
1603454700000|2020-10-23 12:05:00|16017.4|16006.4|16018.4|16007.4|16020.4|16009.4|16015.4|16004.4|175
1603455000000|2020-10-23 12:10:00|16017.4|16006.4|16018.4|16006.4|16020.4|16009.4|16017.4|16006.4|200
1603455300000|2020-10-23 12:15:00|16017.4|16007.4|16021.4|16010.4|16023.4|16012.4|16017.4|16006.4|300
1603455600000|2020-10-23 12:20:00|16020.4|16009.4|16015.4|16004.4|16023.4|16011.4|16015.4|16004.4|229
1603455900000|2020-10-23 12:25:00|16016.4|16003.4|16021.4|16009.4|16022.4|16011.4|16015.4|16003.4|269
1603456200000|2020-10-23 12:30:00|16020.4|16008.4|16019.4|16008.4|16021.4|16010.4|16017.4|16006.4|60
1603456500000|2020-10-23 12:35:00|16018.4|16007.4|16014.4|16002.4|16019.4|16007.4|16012.4|16001.4|115
1603456800000|2020-10-23 12:40:00|16013.4|16003.4|16016.4|16004.4|16018.4|16007.4|16013.4|16001.4|60
1603457100000|2020-10-23 12:45:00|16015.4|16003.4|16016.4|16004.4|16017.4|16006.4|16015.4|16003.4|18
1603457400000|2020-10-23 12:50:00|16015.4|16005.4|16017.4|16005.4|16017.4|16005.4|16014.4|16003.4|18
1603457700000|2020-10-23 12:55:00|16016.4|16004.4|16015.4|16003.4|16017.4|16005.4|16014.4|16002.4|16
1603458000000|2020-10-23 13:00:00|16014.4|16004.4|16012.4|16000.4|16015.4|16004.4|16012.4|16000.4|16
1603458300000|2020-10-23 13:05:00|16011.4|16001.4|16007.4|15995.4|16012.4|16001.4|16006.4|15995.4|121
1603458600000|2020-10-23 13:10:00|16006.4|15996.4|16006.4|15994.4|16007.4|15996.4|16005.4|15993.4|74
1603458900000|2020-10-23 13:15:00|16005.4|15993.4|16005.4|15993.4|16005.4|15994.4|16004.4|15993.4|145
1603459200000|2020-10-23 13:20:00|16004.4|15994.4|16006.4|15995.4|16007.4|15996.4|16004.4|15993.4|60
1603459500000|2020-10-23 13:25:00|16007.4|15994.4|16005.4|15994.4|16008.4|15997.4|16005.4|15994.4|107
1603459800000|2020-10-23 13:30:00|16004.4|15993.4|15995.4|15984.4|16005.4|15993.4|15994.4|15983.4|1064
1603460100000|2020-10-23 13:35:00|15994.4|15983.4|15997.4|15985.4|16000.4|15989.4|15993.4|15982.4|502
1603460400000|2020-10-23 13:40:00|15996.4|15986.4|15995.4|15984.4|16000.4|15989.4|15992.4|15980.4|204
1603460700000|2020-10-23 13:45:00|15996.4|15985.4|15989.4|15978.4|15998.4|15987.4|15989.4|15978.4|508
1603461000000|2020-10-23 13:50:00|15988.4|15977.4|15996.4|15985.4|15999.4|15988.4|15988.4|15977.4|296
1603461300000|2020-10-23 13:55:00|15997.4|15986.4|15995.4|15984.4|15998.4|15987.4|15992.4|15981.4|315
1603461600000|2020-10-23 14:00:00|15994.4|15983.4|15990.4|15979.4|15995.4|15984.4|15986.4|15974.4|474
1603461900000|2020-10-23 14:05:00|15989.4|15978.4|15997.4|15985.4|15997.4|15986.4|15988.4|15977.4|277
1603462200000|2020-10-23 14:10:00|15996.4|15986.4|16009.4|15998.4|16009.4|15998.4|15995.4|15984.4|252
1603462500000|2020-10-23 14:15:00|16010.4|15999.4|16007.4|15995.4|16010.4|15999.4|16003.4|15992.4|266
1603462800000|2020-10-23 14:20:00|16006.4|15996.4|16006.4|15995.4|16009.4|15997.4|16001.4|15989.4|305
1603463100000|2020-10-23 14:25:00|16007.4|15996.4|16006.4|15994.4|16012.4|16001.4|16003.4|15992.4|311
1603463400000|2020-10-23 14:30:00|16005.4|15992.4|16016.4|16005.4|16017.4|16005.4|16003.4|15991.4|420
1603463700000|2020-10-23 14:35:00|16017.4|16006.4|16017.4|16006.4|16020.4|16008.4|16011.4|16000.4|322
1603464000000|2020-10-23 14:40:00|16018.4|16007.4|16008.4|15997.4|16018.4|16007.4|16005.4|15994.4|323
1603464300000|2020-10-23 14:45:00|16007.4|15996.4|16007.4|15995.4|16017.4|16006.4|16006.4|15995.4|236
1603464600000|2020-10-23 14:50:00|16008.4|15996.4|16013.4|16002.4|16014.4|16003.4|16003.4|15992.4|238
1603464900000|2020-10-23 14:55:00|16012.4|16001.4|16009.4|15998.4|16012.4|16001.4|16005.4|15994.4|452
1603465200000|2020-10-23 15:00:00|16008.4|15997.4|16008.4|15996.4|16012.4|16001.4|16001.4|15990.4|260
1603465500000|2020-10-23 15:05:00|16007.4|15997.4|16005.4|15993.4|16009.4|15998.4|16002.4|15991.4|295
1603465800000|2020-10-23 15:10:00|16004.4|15994.4|16009.4|15998.4|16011.4|16000.4|16003.4|15992.4|283
1603466100000|2020-10-23 15:15:00|16008.4|15997.4|16007.4|15995.4|16009.4|15998.4|16004.4|15993.4|175
1603466400000|2020-10-23 15:20:00|16006.4|15996.4|16006.4|15994.4|16009.4|15997.4|16003.4|15992.4|324
1603466700000|2020-10-23 15:25:00|16005.4|15995.4|16011.4|15999.4|16012.4|16001.4|16004.4|15993.4|418
1603467000000|2020-10-23 15:30:00|16010.4|15998.4|16011.4|16000.4|16012.4|16001.4|16006.4|15995.4|239
1603467300000|2020-10-23 15:35:00|16012.4|16001.4|16010.4|15998.4|16013.4|16001.4|16005.4|15994.4|338
1603467600000|2020-10-23 15:40:00|16009.4|15997.4|16011.4|15999.4|16015.4|16004.4|16006.4|15995.4|294
1603467900000|2020-10-23 15:45:00|16010.4|16000.4|16007.4|15995.4|16014.4|16003.4|16005.4|15994.4|462
1603468200000|2020-10-23 15:50:00|16008.4|15996.4|16011.4|15999.4|16012.4|16001.4|16007.4|15995.4|108
1603468500000|2020-10-23 15:55:00|16010.4|16000.4|16018.4|16007.4|16018.4|16007.4|16010.4|15999.4|166
1603468800000|2020-10-23 16:00:00|16019.4|16006.4|16030.4|16018.4|16030.4|16019.4|16017.4|16005.4|585
1603469100000|2020-10-23 16:05:00|16031.4|16019.4|16026.4|16014.4|16031.4|16019.4|16025.4|16013.4|324
1603469400000|2020-10-23 16:10:00|16027.4|16015.4|16030.4|16019.4|16031.4|16019.4|16024.4|16013.4|217
1603469700000|2020-10-23 16:15:00|16029.4|16018.4|16025.4|16013.4|16034.4|16023.4|16019.4|16008.4|546
1603470000000|2020-10-23 16:20:00|16026.4|16014.4|16015.4|16003.4|16026.4|16014.4|16012.4|16001.4|869
1603470300000|2020-10-23 16:25:00|16014.4|16004.4|16021.4|16009.4|16021.4|16010.4|16014.4|16004.4|377
1603470600000|2020-10-23 16:30:00|16020.4|16010.4|16019.4|16008.4|16022.4|16011.4|16019.4|16007.4|154
1603470900000|2020-10-23 16:35:00|16018.4|16007.4|16023.4|16011.4|16023.4|16012.4|16018.4|16007.4|92
1603471200000|2020-10-23 16:40:00|16022.4|16012.4|16023.4|16011.4|16025.4|16013.4|16021.4|16010.4|54
1603471500000|2020-10-23 16:45:00|16024.4|16012.4|16026.4|16014.4|16028.4|16017.4|16022.4|16011.4|68
1603471800000|2020-10-23 16:50:00|16025.4|16015.4|16024.4|16013.4|16027.4|16016.4|16023.4|16011.4|156
1603472100000|2020-10-23 16:55:00|16025.4|16014.4|16023.4|16011.4|16026.4|16015.4|16019.4|16008.4|125
1603472400000|2020-10-23 17:00:00|16022.4|16012.4|16027.4|16016.4|16030.4|16018.4|16022.4|16011.4|246
1603472700000|2020-10-23 17:05:00|16028.4|16015.4|16028.4|16016.4|16029.4|16018.4|16026.4|16015.4|79
1603473000000|2020-10-23 17:10:00|16027.4|16015.4|16026.4|16015.4|16028.4|16015.4|16023.4|16012.4|76
1603473300000|2020-10-23 17:15:00|16027.4|16016.4|16028.4|16016.4|16031.4|16020.4|16026.4|16014.4|349
1603473600000|2020-10-23 17:20:00|16027.4|16015.4|16031.4|16019.4|16033.4|16021.4|16025.4|16014.4|356
1603473900000|2020-10-23 17:25:00|16030.4|16020.4|16035.4|16023.4|16035.4|16024.4|16030.4|16018.4|114
1603474200000|2020-10-23 17:30:00|16034.4|16024.4|16034.4|16022.4|16036.4|16025.4|16033.4|16021.4|51
1603474500000|2020-10-23 17:35:00|16035.4|16023.4|16031.4|16019.4|16035.4|16023.4|16030.4|16019.4|104
1603474800000|2020-10-23 17:40:00|16032.4|16020.4|16030.4|16019.4|16032.4|16021.4|16030.4|16019.4|14
1603475100000|2020-10-23 17:45:00|16031.4|16020.4|16031.4|16019.4|16032.4|16020.4|16030.4|16019.4|15
1603475400000|2020-10-23 17:50:00|16030.4|16020.4|16031.4|16019.4|16032.4|16021.4|16030.4|16019.4|4
1603475700000|2020-10-23 17:55:00|16030.4|16020.4|16031.4|16019.4|16031.4|16020.4|16030.4|16019.4|29
1603476000000|2020-10-23 18:00:00|16030.4|16020.4|16032.4|16020.4|16032.4|16021.4|16030.4|16019.4|39
1603476300000|2020-10-23 18:05:00|16034.4|16021.4|16035.4|16024.4|16036.4|16025.4|16033.4|16020.4|211
1603476600000|2020-10-23 18:10:00|16036.4|16023.4|16035.4|16024.4|16036.4|16024.4|16032.4|16021.4|19
1603476900000|2020-10-23 18:15:00|16034.4|16023.4|16037.4|16025.4|16039.4|16027.4|16034.4|16023.4|147
1603477200000|2020-10-23 18:20:00|16036.4|16024.4|16035.4|16023.4|16037.4|16024.4|16033.4|16022.4|112
1603477500000|2020-10-23 18:25:00|16036.4|16024.4|16038.4|16026.4|16038.4|16027.4|16035.4|16024.4|54
1603477800000|2020-10-23 18:30:00|16037.4|16027.4|16037.4|16026.4|16039.4|16028.4|16037.4|16026.4|83
1603478100000|2020-10-23 18:35:00|16038.4|16025.4|16036.4|16024.4|16038.4|16026.4|16034.4|16023.4|111
1603478400000|2020-10-23 18:40:00|16034.4|16023.4|16034.4|16024.4|16036.4|16024.4|16033.4|16022.4|95
1603478700000|2020-10-23 18:45:00|16034.9|16024.9|16034.9|16024.9|16035.9|16025.9|16033.4|16023.4|50
1603479000000|2020-10-23 18:50:00|16035.4|16025.4|16033.4|16023.4|16035.9|16025.9|16031.9|16021.9|156
1603479300000|2020-10-23 18:55:00|16033.9|16023.9|16033.9|16023.9|16037.9|16027.9|16032.9|16022.9|139
1603479600000|2020-10-23 19:00:00|16034.4|16024.4|16035.4|16025.4|16035.9|16025.9|16033.9|16023.9|34
1603479900000|2020-10-23 19:05:00|16034.9|16024.9|16036.4|16026.4|16036.9|16026.9|16033.9|16023.9|86
1603480200000|2020-10-23 19:10:00|16035.9|16025.9|16038.9|16028.9|16039.9|16029.9|16035.9|16025.9|106
1603480500000|2020-10-23 19:15:00|16038.4|16028.4|16037.9|16027.9|16038.9|16028.9|16036.9|16026.9|33
1603480800000|2020-10-23 19:20:00|16038.4|16028.4|16037.9|16027.9|16039.9|16029.9|16037.9|16027.9|50
1603481100000|2020-10-23 19:25:00|16037.4|16027.4|16037.4|16027.4|16037.9|16027.9|16036.9|16026.9|8
1603481400000|2020-10-23 19:30:00|16037.9|16027.9|16032.4|16022.4|16037.9|16027.9|16031.9|16021.9|327
1603481700000|2020-10-23 19:35:00|16031.9|16021.9|16033.4|16023.4|16035.9|16025.9|16031.9|16021.9|95
1603482000000|2020-10-23 19:40:00|16033.9|16023.9|16034.4|16024.4|16035.4|16025.4|16030.9|16020.9|93
1603482300000|2020-10-23 19:45:00|16033.4|16023.4|16032.9|16022.9|16033.9|16023.9|16031.9|16021.9|159
1603482600000|2020-10-23 19:50:00|16031.9|16021.9|16032.9|16022.9|16032.9|16022.9|16029.9|16019.9|163
1603482900000|2020-10-23 19:55:00|16032.4|16022.4|16032.9|16022.9|16034.9|16024.9|16030.9|16020.9|322
1603483200000|2020-10-23 20:00:00|16032.4|16022.4|16025.4|16015.4|16032.4|16022.4|16020.4|16010.4|603
1603483500000|2020-10-23 20:05:00|16024.9|16014.9|16020.4|16010.4|16025.4|16015.4|16020.4|16010.4|221
1603483800000|2020-10-23 20:10:00|16020.9|16010.9|16020.4|16010.4|16021.4|16011.4|16020.4|16010.4|32
1603484100000|2020-10-23 20:15:00|16028|16004|16029.7|16005.7|16029.7|16005.7|16027.4|16003.4|5
1603484400000|2020-10-23 20:20:00|16030.4|16006.4|16029.5|16005.5|16030.9|16006.9|16029.5|16005.5|28
1603484700000|2020-10-23 20:25:00|16029.4|16005.4|16031.8|16007.8|16031.8|16007.8|16029.3|16005.3|39
1603485000000|2020-10-23 20:30:00|16030.9|16006.9|16037.9|16013.9|16040.6|16016.6|16029.2|16005.2|57
1603485300000|2020-10-23 20:35:00|16037.1|16013.1|16038.8|16014.8|16041.4|16017.4|16037.1|16013.1|15
1603485600000|2020-10-23 20:40:00|16037.9|16013.9|16033.6|16009.6|16038.8|16014.8|16032.7|16008.7|55
1603485900000|2020-10-23 20:45:00|16032.7|16008.7|16034.4|16010.4|16036.2|16012.2|16031.8|16007.8|186
1603486200000|2020-10-23 20:50:00|16033.6|16009.6|16036.2|16012.2|16039.7|16015.7|16032.7|16008.7|75
1603486500000|2020-10-23 20:55:00|16035.3|16011.3|16032.9|16008.9|16037.9|16013.9|16030.9|16006.9|61
1603663200000|2020-10-25 22:00:00|16001.7|15977.7|15996.4|15972.4|16001.7|15977.7|15992|15968|0
1603663500000|2020-10-25 22:05:00|15996.8|15972.8|15968.4|15944.4|15996.8|15972.8|15966.2|15942.2|0
1603663800000|2020-10-25 22:10:00|15968|15944|15967.4|15943.4|15974.4|15950.4|15963.2|15939.2|0
1603664100000|2020-10-25 22:15:00|15968.3|15944.3|15951.5|15927.5|15968.3|15944.3|15950.9|15926.9|0
1603664400000|2020-10-25 22:20:00|15951.9|15927.9|15936.2|15912.2|15953.8|15929.8|15930|15906|0
1603664700000|2020-10-25 22:25:00|15938|15914|15950.6|15926.6|15952.8|15928.8|15930.1|15906.1|0
1603665000000|2020-10-25 22:30:00|15951.1|15927.1|15958.7|15934.7|15958.7|15934.7|15951.1|15927.1|0
1603665300000|2020-10-25 22:35:00|15955.2|15931.2|15956.1|15932.1|15957|15933|15950.8|15926.8|0
1603665600000|2020-10-25 22:40:00|15957|15933|15954.3|15930.3|15958.7|15934.7|15950.8|15926.8|0
1603665900000|2020-10-25 22:45:00|15954.8|15930.8|15954.8|15930.8|15962.2|15938.2|15954.8|15930.8|0
1603666200000|2020-10-25 22:50:00|15955.7|15931.7|15954.5|15930.5|15960.1|15936.1|15954.5|15930.5|0
1603666500000|2020-10-25 22:55:00|15955.4|15931.4|15948|15924|15955.8|15931.8|15946.2|15922.2|0
1603666800000|2020-10-25 23:00:00|15948.9|15924.9|15957.6|15933.6|15959.4|15935.4|15947.1|15923.1|0
1603667100000|2020-10-25 23:05:00|15956.8|15932.8|15962.9|15938.9|15964.6|15940.6|15955.9|15931.9|0
1603667400000|2020-10-25 23:10:00|15963.7|15939.7|15967.4|15943.4|15971.7|15947.7|15961.3|15937.3|0
1603667700000|2020-10-25 23:15:00|15968.2|15944.2|15968.8|15944.8|15970.5|15946.5|15964.7|15940.7|0
1603668000000|2020-10-25 23:20:00|15969.2|15945.2|15971.4|15947.4|15974|15950|15969.2|15945.2|0
1603668300000|2020-10-25 23:25:00|15970.5|15946.5|15972.3|15948.3|15973.1|15949.1|15968.8|15944.8|0
1603668600000|2020-10-25 23:30:00|15973.1|15949.1|15971.4|15947.4|15974|15950|15968.8|15944.8|0
1603668900000|2020-10-25 23:35:00|15972.3|15948.3|15973.2|15949.2|15973.2|15949.2|15968.8|15944.8|0
1603669200000|2020-10-25 23:40:00|15972.3|15948.3|15973.5|15949.5|15973.5|15949.5|15970.5|15946.5|0
1603669500000|2020-10-25 23:45:00|15974.4|15950.4|15975.4|15951.4|15979.7|15955.7|15974.4|15950.4|0
1603669800000|2020-10-25 23:50:00|15975.8|15951.8|15976.3|15952.3|15980.6|15956.6|15975.8|15951.8|0
1603670100000|2020-10-25 23:55:00|15977.2|15953.2|15975.4|15951.4|15977.2|15953.2|15971.1|15947.1|0
1603670400000|2020-10-26 00:00:00|15974.6|15950.6|15981|15957|15983.6|15959.6|15970.2|15946.2|0
1603670700000|2020-10-26 00:05:00|15981.9|15957.9|15983.5|15959.5|15986.2|15962.2|15981|15957|0
1603671000000|2020-10-26 00:10:00|15984.4|15960.4|15981.8|15957.8|15984.4|15960.4|15979.1|15955.1|0
1603671300000|2020-10-26 00:15:00|15982.6|15958.6|15970.4|15946.4|15986.9|15962.9|15967.4|15943.4|0
1603671600000|2020-10-26 00:20:00|15970.6|15946.6|15971.3|15947.3|15974.2|15950.2|15956|15932|0
1603671900000|2020-10-26 00:25:00|15971.1|15947.1|15964.9|15940.9|15972.6|15948.6|15962.4|15938.4|0
1603672200000|2020-10-26 00:30:00|15964.7|15940.7|15965.8|15941.8|15968.7|15944.7|15961.9|15937.9|0
1603672500000|2020-10-26 00:35:00|15965.3|15941.3|15964.2|15940.2|15967.2|15943.2|15959.9|15935.9|0
1603672800000|2020-10-26 00:40:00|15964|15940|15966.8|15942.8|15970.2|15946.2|15959.9|15935.9|0
1603673100000|2020-10-26 00:45:00|15968.1|15944.1|15997.3|15973.3|16000.2|15976.2|15966.2|15942.2|0
1603673400000|2020-10-26 00:50:00|15997.7|15973.7|15997.7|15973.7|16001.5|15977.5|15993.4|15969.4|0
1603673700000|2020-10-26 00:55:00|15997.5|15973.5|15993.2|15969.2|15997.7|15973.7|15988.3|15964.3|0
1603674000000|2020-10-26 01:00:00|15993.4|15969.4|15972.4|15962.4|15994.9|15984.9|15970.9|15960.9|2808
1603674300000|2020-10-26 01:05:00|15971.9|15961.9|15973.4|15963.4|15981.4|15971.4|15963.9|15953.9|1500
1603674600000|2020-10-26 01:10:00|15973.9|15963.9|15969.4|15959.4|15982.9|15972.9|15966.9|15956.9|1078
1603674900000|2020-10-26 01:15:00|15969.9|15959.9|15959.4|15949.4|15973.4|15963.4|15957.9|15947.9|2020
1603675200000|2020-10-26 01:20:00|15958.9|15948.9|15914.4|15904.4|15959.4|15949.4|15907.9|15897.9|4038
1603675500000|2020-10-26 01:25:00|15912.4|15902.4|15872.4|15862.4|15913.9|15903.9|15857.4|15847.4|6176
1603675800000|2020-10-26 01:30:00|15870.9|15860.9|15757.4|15747.4|15870.9|15860.9|15694.9|15684.9|35344
1603676100000|2020-10-26 01:35:00|15756.4|15746.4|15677.4|15667.4|15756.4|15746.4|15674.9|15664.9|13982
1603676400000|2020-10-26 01:40:00|15676.4|15666.4|15670.9|15660.9|15677.4|15667.4|15638.9|15628.9|11665
1603676700000|2020-10-26 01:45:00|15669.4|15659.4|15656.4|15646.4|15690.4|15680.4|15648.4|15638.4|12232
1603677000000|2020-10-26 01:50:00|15657.4|15647.4|15613.4|15603.4|15659.4|15649.4|15612.4|15602.4|10656
1603677300000|2020-10-26 01:55:00|15614.4|15604.4|15693.4|15683.4|15698.4|15688.4|15611.4|15601.4|6639
1603677600000|2020-10-26 02:00:00|15691.4|15681.4|15701.4|15691.4|15706.4|15696.4|15669.4|15659.4|5395
1603677900000|2020-10-26 02:05:00|15702.4|15692.4|15701.4|15691.4|15714.4|15704.4|15670.4|15660.4|4449
1603678200000|2020-10-26 02:10:00|15700.4|15690.4|15676.4|15666.4|15710.4|15700.4|15676.4|15666.4|2360
1603678500000|2020-10-26 02:15:00|15677.4|15667.4|15712.4|15702.4|15712.4|15702.4|15676.4|15666.4|3707
1603678800000|2020-10-26 02:20:00|15711.4|15701.4|15764.4|15754.4|15765.4|15755.4|15705.4|15695.4|4585
1603679100000|2020-10-26 02:25:00|15765.4|15755.4|15730.4|15720.4|15767.4|15757.4|15725.4|15715.4|4651
1603679400000|2020-10-26 02:30:00|15729.4|15719.4|15746.4|15736.4|15757.4|15747.4|15720.4|15710.4|3362
1603679700000|2020-10-26 02:35:00|15744.4|15734.4|15752.4|15742.4|15765.4|15755.4|15737.4|15727.4|3328
1603680000000|2020-10-26 02:40:00|15751.4|15741.4|15731.4|15721.4|15752.4|15742.4|15728.4|15718.4|2637
1603680300000|2020-10-26 02:45:00|15730.4|15720.4|15737.4|15727.4|15744.4|15734.4|15721.4|15711.4|2704
1603680600000|2020-10-26 02:50:00|15736.4|15726.4|15754.4|15744.4|15757.4|15747.4|15736.4|15726.4|2448
1603680900000|2020-10-26 02:55:00|15753.4|15743.4|15765.4|15755.4|15765.4|15755.4|15745.4|15735.4|2243
1603681200000|2020-10-26 03:00:00|15766.4|15756.4|15754.4|15744.4|15774.4|15764.4|15753.4|15743.4|2645
1603681500000|2020-10-26 03:05:00|15755.4|15745.4|15748.4|15738.4|15758.4|15748.4|15731.4|15721.4|2457
1603681800000|2020-10-26 03:10:00|15747.4|15737.4|15768.4|15758.4|15776.4|15766.4|15738.4|15728.4|2204
1603682100000|2020-10-26 03:15:00|15770.4|15760.4|15744.4|15734.4|15771.4|15761.4|15742.4|15732.4|1779
1603682400000|2020-10-26 03:20:00|15746.4|15736.4|15714.4|15704.4|15750.4|15740.4|15713.4|15703.4|2939
1603682700000|2020-10-26 03:25:00|15713.4|15703.4|15715.4|15705.4|15726.4|15716.4|15708.4|15698.4|2874
1603683000000|2020-10-26 03:30:00|15714.4|15704.4|15718.4|15708.4|15720.4|15710.4|15712.4|15702.4|612
1603683300000|2020-10-26 03:35:00|15719.4|15709.4|15707.4|15697.4|15719.4|15709.4|15701.4|15691.4|730
1603683600000|2020-10-26 03:40:00|15706.4|15696.4|15701.4|15691.4|15706.4|15696.4|15698.4|15688.4|700
1603683900000|2020-10-26 03:45:00|15700.4|15690.4|15708.4|15698.4|15709.4|15699.4|15700.4|15690.4|567
1603684200000|2020-10-26 03:50:00|15707.4|15697.4|15707.4|15697.4|15708.4|15698.4|15700.4|15690.4|374
1603684500000|2020-10-26 03:55:00|15705.4|15695.4|15703.4|15693.4|15707.4|15697.4|15701.4|15691.4|492
1603684800000|2020-10-26 04:00:00|15705.4|15695.4|15705.4|15695.4|15708.4|15698.4|15699.4|15689.4|483
1603685100000|2020-10-26 04:05:00|15704.4|15694.4|15709.4|15699.4|15709.4|15699.4|15704.4|15694.4|500
1603685400000|2020-10-26 04:10:00|15710.4|15700.4|15710.4|15700.4|15710.4|15700.4|15704.4|15694.4|464
1603685700000|2020-10-26 04:15:00|15708.4|15698.4|15708.4|15698.4|15709.4|15699.4|15705.4|15695.4|355
1603686000000|2020-10-26 04:20:00|15709.4|15699.4|15712.4|15702.4|15714.4|15704.4|15704.4|15694.4|1485
1603686300000|2020-10-26 04:25:00|15713.4|15703.4|15712.4|15702.4|15715.4|15705.4|15711.4|15701.4|516
1603686600000|2020-10-26 04:30:00|15713.4|15703.4|15714.4|15704.4|15715.4|15705.4|15712.4|15702.4|369
1603686900000|2020-10-26 04:35:00|15713.4|15703.4|15713.4|15703.4|15717.4|15707.4|15712.4|15702.4|518
1603687200000|2020-10-26 04:40:00|15714.4|15704.4|15713.4|15703.4|15716.4|15706.4|15711.4|15701.4|417
1603687500000|2020-10-26 04:45:00|15712.4|15702.4|15713.4|15703.4|15713.4|15703.4|15710.4|15700.4|494
1603687800000|2020-10-26 04:50:00|15712.4|15702.4|15712.4|15702.4|15713.4|15703.4|15707.4|15697.4|488
1603688100000|2020-10-26 04:55:00|15713.4|15703.4|15709.4|15699.4|15713.4|15703.4|15705.4|15695.4|673
1603688400000|2020-10-26 05:00:00|15710.4|15700.4|15747.4|15737.4|15747.4|15737.4|15708.4|15698.4|2922
1603688700000|2020-10-26 05:05:00|15746.4|15736.4|15756.4|15746.4|15756.4|15746.4|15740.4|15730.4|2046
1603689000000|2020-10-26 05:10:00|15758.4|15748.4|15755.4|15745.4|15774.4|15764.4|15750.4|15740.4|2816
1603689300000|2020-10-26 05:15:00|15756.4|15746.4|15743.4|15733.4|15758.4|15748.4|15743.4|15733.4|1732
1603689600000|2020-10-26 05:20:00|15745.4|15735.4|15740.4|15730.4|15753.4|15743.4|15734.4|15724.4|1518
1603689900000|2020-10-26 05:25:00|15742.4|15732.4|15724.4|15714.4|15746.4|15736.4|15717.4|15707.4|1558
1603690200000|2020-10-26 05:30:00|15720.4|15710.4|15723.4|15713.4|15734.4|15724.4|15716.4|15706.4|1507
1603690500000|2020-10-26 05:35:00|15724.4|15714.4|15730.4|15720.4|15738.4|15728.4|15713.4|15703.4|1918
1603690800000|2020-10-26 05:40:00|15729.4|15719.4|15700.4|15690.4|15733.4|15723.4|15699.4|15689.4|1883
1603691100000|2020-10-26 05:45:00|15701.4|15691.4|15694.4|15684.4|15713.4|15703.4|15694.4|15684.4|2516
1603691400000|2020-10-26 05:50:00|15693.4|15683.4|15691.4|15681.4|15703.4|15693.4|15682.4|15672.4|3422
1603691700000|2020-10-26 05:55:00|15689.4|15679.4|15663.4|15653.4|15689.4|15679.4|15646.4|15636.4|3699
1603692000000|2020-10-26 06:00:00|15664.4|15654.4|15679.4|15669.4|15685.4|15675.4|15657.4|15647.4|1545
1603692300000|2020-10-26 06:05:00|15680.4|15670.4|15650.4|15640.4|15681.4|15671.4|15646.4|15636.4|1138
1603692600000|2020-10-26 06:10:00|15651.4|15641.4|15673.4|15663.4|15685.4|15675.4|15647.4|15637.4|3200
1603692900000|2020-10-26 06:15:00|15672.4|15662.4|15634.4|15624.4|15675.4|15665.4|15628.4|15618.4|2180
1603693200000|2020-10-26 06:20:00|15633.4|15623.4|15650.4|15640.4|15663.4|15653.4|15626.4|15616.4|2780
1603693500000|2020-10-26 06:25:00|15649.4|15639.4|15653.4|15643.4|15665.4|15655.4|15644.4|15634.4|2250
1603693800000|2020-10-26 06:30:00|15652.4|15642.4|15675.4|15665.4|15681.4|15671.4|15644.4|15634.4|3345
1603694100000|2020-10-26 06:35:00|15674.4|15664.4|15675.4|15665.4|15704.4|15694.4|15668.4|15658.4|2891
1603694400000|2020-10-26 06:40:00|15676.4|15666.4|15714.4|15704.4|15719.4|15709.4|15674.4|15664.4|2451
1603694700000|2020-10-26 06:45:00|15713.4|15703.4|15695.4|15685.4|15720.4|15710.4|15695.4|15685.4|2728
1603695000000|2020-10-26 06:50:00|15696.4|15686.4|15696.4|15686.4|15703.4|15693.4|15684.4|15674.4|1815
1603695300000|2020-10-26 06:55:00|15698.4|15688.4|15703.4|15693.4|15708.4|15698.4|15691.4|15681.4|3427
1603695600000|2020-10-26 07:00:00|15705.4|15695.4|15706.4|15696.4|15706.4|15696.4|15691.4|15681.4|1035
1603695900000|2020-10-26 07:05:00|15707.4|15697.4|15702.4|15692.4|15707.4|15697.4|15695.4|15685.4|655
1603696200000|2020-10-26 07:10:00|15703.4|15693.4|15705.4|15695.4|15708.4|15698.4|15697.4|15687.4|635
1603696500000|2020-10-26 07:15:00|15703.4|15693.4|15693.4|15683.4|15705.4|15695.4|15691.4|15681.4|1667
1603696800000|2020-10-26 07:20:00|15694.4|15684.4|15695.4|15685.4|15701.4|15691.4|15689.4|15679.4|380
1603697100000|2020-10-26 07:25:00|15693.4|15683.4|15693.4|15683.4|15694.4|15684.4|15685.4|15675.4|972
1603697400000|2020-10-26 07:30:00|15692.4|15682.4|15694.4|15684.4|15696.4|15686.4|15690.4|15680.4|276
1603697700000|2020-10-26 07:35:00|15696.4|15686.4|15702.4|15692.4|15704.4|15694.4|15695.4|15685.4|873
1603698000000|2020-10-26 07:40:00|15704.4|15694.4|15710.4|15700.4|15712.4|15702.4|15703.4|15693.4|780
1603698300000|2020-10-26 07:45:00|15711.4|15701.4|15708.4|15698.4|15712.4|15702.4|15708.4|15698.4|574
1603698600000|2020-10-26 07:50:00|15710.4|15700.4|15723.4|15713.4|15723.4|15713.4|15708.4|15698.4|393
1603698900000|2020-10-26 07:55:00|15722.4|15712.4|15698.4|15688.4|15724.4|15714.4|15697.4|15687.4|1475
1603699200000|2020-10-26 08:00:00|15699.4|15687.4|15706.4|15694.4|15708.4|15697.4|15696.4|15685.4|1083
1603699500000|2020-10-26 08:05:00|15705.4|15695.4|15710.4|15698.4|15710.4|15699.4|15700.4|15688.4|842
1603699800000|2020-10-26 08:10:00|15709.4|15697.4|15724.4|15712.4|15725.4|15713.4|15707.4|15695.4|397
1603700100000|2020-10-26 08:15:00|15723.4|15711.4|15725.4|15712.4|15725.4|15713.4|15715.4|15703.4|384
1603700400000|2020-10-26 08:20:00|15726.4|15713.4|15735.4|15723.4|15735.4|15723.4|15725.4|15713.4|1036
1603700700000|2020-10-26 08:25:00|15736.4|15724.4|15741.4|15726.4|15751.4|15739.4|15728.4|15715.4|2124
1603701000000|2020-10-26 08:30:00|15739.6|15715.6|15721.5|15697.5|15739.6|15715.6|15716.9|15692.9|22
1603701300000|2020-10-26 08:35:00|15724|15700|15739.3|15715.3|15749.1|15725.1|15721.8|15697.8|779
1603701600000|2020-10-26 08:40:00|15738.8|15714.8|15742.4|15718.4|15742.8|15718.8|15722|15698|0
1603701900000|2020-10-26 08:45:00|15742.6|15718.6|15750.7|15726.7|15761.4|15737.4|15739.4|15715.4|0
1603702200000|2020-10-26 08:50:00|15753.2|15729.2|15760.4|15736.4|15760.8|15736.8|15746.5|15722.5|0
1603702500000|2020-10-26 08:55:00|15757.9|15733.9|15763.5|15739.5|15774.5|15750.5|15754.5|15730.5|0
1603702800000|2020-10-26 09:00:00|15744.4|15734.4|15746.4|15734.4|15760.4|15748.4|15733.4|15722.4|1985
1603703100000|2020-10-26 09:05:00|15747.4|15735.4|15753.4|15741.4|15753.4|15741.4|15745.4|15734.4|699
1603703400000|2020-10-26 09:10:00|15754.4|15742.4|15757.4|15745.4|15757.4|15746.4|15752.4|15740.4|586
1603703700000|2020-10-26 09:15:00|15758.4|15746.4|15754.4|15742.4|15760.4|15748.4|15750.4|15738.4|260
1603704000000|2020-10-26 09:20:00|15753.4|15743.4|15749.4|15738.4|15754.4|15743.4|15749.4|15738.4|86
1603704300000|2020-10-26 09:25:00|15748.4|15737.4|15750.4|15739.4|15750.4|15739.4|15746.4|15735.4|44
1603704600000|2020-10-26 09:30:00|15753.4|15741.4|15752.4|15740.4|15757.4|15746.4|15752.4|15740.4|247
1603704900000|2020-10-26 09:35:00|15753.4|15741.4|15750.4|15738.4|15754.4|15743.4|15749.4|15737.4|24
1603705200000|2020-10-26 09:40:00|15748.4|15737.4|15748.4|15736.4|15755.4|15743.4|15748.4|15736.4|174
1603705500000|2020-10-26 09:45:00|15747.4|15737.4|15746.4|15734.4|15748.4|15737.4|15743.4|15732.4|166
1603705800000|2020-10-26 09:50:00|15745.4|15733.4|15748.4|15737.4|15749.4|15737.4|15742.4|15731.4|263
1603706100000|2020-10-26 09:55:00|15749.4|15738.4|15747.4|15735.4|15750.4|15738.4|15747.4|15735.4|57
1603706400000|2020-10-26 10:00:00|15746.4|15736.4|15745.4|15734.4|15748.4|15736.4|15745.4|15734.4|103
1603706700000|2020-10-26 10:05:00|15746.4|15735.4|15745.4|15734.4|15748.4|15736.4|15744.4|15733.4|130
1603707000000|2020-10-26 10:10:00|15743.4|15732.4|15746.4|15735.4|15746.4|15735.4|15742.4|15731.4|182
1603707300000|2020-10-26 10:15:00|15745.4|15734.4|15748.4|15736.4|15748.4|15736.4|15744.4|15732.4|48
1603707600000|2020-10-26 10:20:00|15749.4|15737.4|15749.4|15737.4|15750.4|15738.4|15748.4|15737.4|66
1603707900000|2020-10-26 10:25:00|15748.4|15736.4|15746.4|15735.4|15749.4|15736.4|15746.4|15735.4|25
1603708200000|2020-10-26 10:30:00|15747.4|15734.4|15740.4|15728.4|15747.4|15734.4|15740.4|15728.4|50
1603708500000|2020-10-26 10:35:00|15741.4|15729.4|15737.4|15726.4|15743.4|15732.4|15734.4|15722.4|411
1603708800000|2020-10-26 10:40:00|15736.4|15724.4|15736.4|15725.4|15739.4|15727.4|15734.4|15723.4|823
1603709100000|2020-10-26 10:45:00|15737.4|15726.4|15738.4|15726.4|15740.4|15728.4|15736.4|15726.4|151
1603709400000|2020-10-26 10:50:00|15739.4|15727.4|15740.4|15728.4|15742.4|15731.4|15738.4|15727.4|643
1603709700000|2020-10-26 10:55:00|15739.4|15729.4|15744.4|15731.4|15744.4|15732.4|15739.4|15728.4|95
1603710000000|2020-10-26 11:00:00|15743.4|15733.4|15752.4|15740.4|15752.4|15741.4|15743.4|15733.4|359
1603710300000|2020-10-26 11:05:00|15751.4|15741.4|15753.4|15741.4|15755.4|15744.4|15748.4|15736.4|311
1603710600000|2020-10-26 11:10:00|15754.4|15742.4|15753.4|15741.4|15754.4|15742.4|15752.4|15741.4|6
1603710900000|2020-10-26 11:15:00|15752.4|15740.4|15750.4|15738.4|15752.4|15741.4|15749.4|15738.4|21
1603711200000|2020-10-26 11:20:00|15751.4|15739.4|15745.4|15734.4|15751.4|15740.4|15745.4|15733.4|55
1603711500000|2020-10-26 11:25:00|15747.4|15735.4|15744.4|15732.4|15747.4|15735.4|15742.4|15731.4|275
1603711800000|2020-10-26 11:30:00|15743.4|15733.4|15743.4|15732.4|15743.4|15733.4|15742.4|15730.4|26
1603712100000|2020-10-26 11:35:00|15744.4|15731.4|15747.4|15736.4|15747.4|15736.4|15744.4|15731.4|61
1603712400000|2020-10-26 11:40:00|15748.4|15737.4|15751.4|15739.4|15752.4|15741.4|15742.4|15730.4|167
1603712700000|2020-10-26 11:45:00|15750.4|15738.4|15744.4|15732.4|15750.4|15738.4|15743.4|15732.4|28
1603713000000|2020-10-26 11:50:00|15746.4|15733.4|15741.4|15729.4|15746.4|15733.4|15741.4|15729.4|83
1603713300000|2020-10-26 11:55:00|15740.4|15728.4|15742.4|15730.4|15744.4|15732.4|15740.4|15728.4|64
1603713600000|2020-10-26 12:00:00|15743.4|15731.4|15739.4|15727.4|15744.4|15732.4|15739.4|15727.4|83
1603713900000|2020-10-26 12:05:00|15738.4|15726.4|15738.4|15727.4|15740.4|15729.4|15737.4|15725.4|48
1603714200000|2020-10-26 12:10:00|15737.4|15726.4|15734.4|15722.4|15737.4|15726.4|15732.4|15721.4|96
1603714500000|2020-10-26 12:15:00|15733.4|15723.4|15736.4|15723.4|15736.4|15724.4|15730.4|15719.4|121
1603714800000|2020-10-26 12:20:00|15735.4|15722.4|15735.4|15723.4|15737.4|15725.4|15733.4|15721.4|66
1603715100000|2020-10-26 12:25:00|15734.4|15722.4|15737.4|15725.4|15738.4|15727.4|15734.4|15722.4|134
1603715400000|2020-10-26 12:30:00|15738.4|15726.4|15734.4|15721.4|15740.4|15728.4|15733.4|15721.4|85
1603715700000|2020-10-26 12:35:00|15733.4|15722.4|15734.4|15722.4|15736.4|15724.4|15732.4|15721.4|42
1603716000000|2020-10-26 12:40:00|15735.4|15723.4|15729.4|15718.4|15738.4|15726.4|15728.4|15717.4|187
1603716300000|2020-10-26 12:45:00|15728.4|15717.4|15725.4|15713.4|15729.4|15718.4|15725.4|15713.4|533
1603716600000|2020-10-26 12:50:00|15724.4|15712.4|15723.4|15711.4|15724.4|15712.4|15721.4|15709.4|1025
1603716900000|2020-10-26 12:55:00|15724.4|15712.4|15724.4|15712.4|15726.4|15714.4|15723.4|15712.4|38
1603717200000|2020-10-26 13:00:00|15723.4|15711.4|15728.4|15716.4|15728.4|15717.4|15723.4|15711.4|37
1603717500000|2020-10-26 13:05:00|15729.4|15717.4|15735.4|15723.4|15736.4|15725.4|15727.4|15716.4|875
1603717800000|2020-10-26 13:10:00|15734.4|15724.4|15739.4|15727.4|15741.4|15730.4|15733.4|15722.4|60
1603718100000|2020-10-26 13:15:00|15740.4|15728.4|15742.4|15730.4|15742.4|15731.4|15739.4|15727.4|104
1603718400000|2020-10-26 13:20:00|15743.4|15731.4|15743.4|15731.4|15743.4|15732.4|15742.4|15730.4|33
1603718700000|2020-10-26 13:25:00|15742.4|15732.4|15746.4|15734.4|15747.4|15736.4|15742.4|15730.4|32
1603719000000|2020-10-26 13:30:00|15745.4|15733.4|15759.4|15747.4|15762.4|15750.4|15740.4|15728.4|452
1603719300000|2020-10-26 13:35:00|15760.4|15748.4|15757.4|15746.4|15761.4|15750.4|15751.4|15740.4|268
1603719600000|2020-10-26 13:40:00|15758.4|15747.4|15761.4|15750.4|15764.4|15752.4|15752.4|15741.4|302
1603719900000|2020-10-26 13:45:00|15762.4|15751.4|15747.4|15734.4|15764.4|15752.4|15745.4|15734.4|324
1603720200000|2020-10-26 13:50:00|15748.4|15735.4|15763.4|15750.4|15764.4|15753.4|15747.4|15735.4|265
1603720500000|2020-10-26 13:55:00|15762.4|15751.4|15762.4|15751.4|15764.4|15752.4|15758.4|15746.4|150
1603720800000|2020-10-26 14:00:00|15761.4|15749.4|15771.4|15759.4|15771.4|15759.4|15756.4|15745.4|386
1603721100000|2020-10-26 14:05:00|15772.4|15760.4|15760.4|15748.4|15772.4|15761.4|15758.4|15746.4|275
1603721400000|2020-10-26 14:10:00|15761.4|15750.4|15764.4|15753.4|15767.4|15755.4|15758.4|15747.4|125
1603721700000|2020-10-26 14:15:00|15765.4|15754.4|15771.4|15759.4|15771.4|15760.4|15765.4|15754.4|181
1603722000000|2020-10-26 14:20:00|15770.4|15760.4|15770.4|15758.4|15773.4|15762.4|15767.4|15756.4|521
1603722300000|2020-10-26 14:25:00|15771.4|15759.4|15761.4|15750.4|15771.4|15760.4|15761.4|15750.4|524
1603722600000|2020-10-26 14:30:00|15760.4|15749.4|15762.4|15750.4|15762.4|15750.4|15753.4|15741.4|321
1603722900000|2020-10-26 14:35:00|15761.4|15751.4|15764.4|15753.4|15765.4|15754.4|15759.4|15747.4|194
1603723200000|2020-10-26 14:40:00|15763.4|15752.4|15747.4|15736.4|15764.4|15752.4|15747.4|15736.4|317
1603723500000|2020-10-26 14:45:00|15749.4|15737.4|15727.4|15715.4|15751.4|15739.4|15723.4|15712.4|909
1603723800000|2020-10-26 14:50:00|15726.4|15714.4|15725.4|15713.4|15730.4|15718.4|15722.4|15711.4|397
1603724100000|2020-10-26 14:55:00|15726.4|15714.4|15719.4|15707.4|15726.4|15714.4|15717.4|15705.4|318
1603724400000|2020-10-26 15:00:00|15718.4|15706.4|15701.4|15689.4|15718.4|15706.4|15697.4|15686.4|1439
1603724700000|2020-10-26 15:05:00|15700.4|15690.4|15700.4|15689.4|15701.4|15690.4|15692.4|15681.4|668
1603725000000|2020-10-26 15:10:00|15701.4|15690.4|15703.4|15691.4|15705.4|15694.4|15697.4|15686.4|652
1603725300000|2020-10-26 15:15:00|15702.4|15690.4|15691.4|15680.4|15702.4|15690.4|15689.4|15677.4|1158
1603725600000|2020-10-26 15:20:00|15692.4|15681.4|15709.4|15697.4|15709.4|15698.4|15691.4|15680.4|998
1603725900000|2020-10-26 15:25:00|15710.4|15698.4|15709.4|15698.4|15720.4|15709.4|15706.4|15695.4|1030
1603726200000|2020-10-26 15:30:00|15708.4|15697.4|15701.4|15689.4|15709.4|15697.4|15698.4|15686.4|412
1603726500000|2020-10-26 15:35:00|15702.4|15690.4|15710.4|15699.4|15712.4|15701.4|15701.4|15689.4|104
1603726800000|2020-10-26 15:40:00|15708.4|15698.4|15716.4|15704.4|15716.4|15704.4|15706.4|15695.4|260
1603727100000|2020-10-26 15:45:00|15717.4|15705.4|15715.4|15703.4|15719.4|15708.4|15714.4|15703.4|101
1603727400000|2020-10-26 15:50:00|15716.4|15704.4|15734.4|15722.4|15735.4|15723.4|15714.4|15702.4|274
1603727700000|2020-10-26 15:55:00|15735.4|15723.4|15728.4|15716.4|15737.4|15726.4|15727.4|15715.4|231
1603728000000|2020-10-26 16:00:00|15727.4|15715.4|15732.4|15720.4|15733.4|15722.4|15719.4|15707.4|183
1603728300000|2020-10-26 16:05:00|15733.4|15721.4|15734.4|15722.4|15735.4|15724.4|15728.4|15716.4|298
1603728600000|2020-10-26 16:10:00|15735.4|15723.4|15736.4|15724.4|15742.4|15730.4|15734.4|15722.4|426
1603728900000|2020-10-26 16:15:00|15737.4|15725.4|15744.4|15733.4|15747.4|15736.4|15737.4|15725.4|286
1603729200000|2020-10-26 16:20:00|15745.4|15734.4|15741.4|15729.4|15745.4|15734.4|15737.4|15725.4|334
1603729500000|2020-10-26 16:25:00|15740.4|15728.4|15744.4|15732.4|15744.4|15732.4|15733.4|15721.4|572
1603729800000|2020-10-26 16:30:00|15742.4|15730.4|15729.4|15718.4|15743.4|15731.4|15726.4|15715.4|218
1603730100000|2020-10-26 16:35:00|15730.4|15717.4|15727.4|15715.4|15730.4|15717.4|15721.4|15710.4|331
1603730400000|2020-10-26 16:40:00|15728.4|15716.4|15721.4|15709.4|15731.4|15719.4|15721.4|15708.4|64
1603730700000|2020-10-26 16:45:00|15719.4|15708.4|15717.4|15706.4|15722.4|15710.4|15716.4|15704.4|361
1603731000000|2020-10-26 16:50:00|15716.4|15705.4|15712.4|15700.4|15719.4|15707.4|15712.4|15700.4|125
1603731300000|2020-10-26 16:55:00|15711.4|15701.4|15712.4|15700.4|15712.4|15701.4|15709.4|15698.4|107
1603731600000|2020-10-26 17:00:00|15713.4|15701.4|15710.4|15698.4|15713.4|15701.4|15706.4|15694.4|149
1603731900000|2020-10-26 17:05:00|15711.4|15699.4|15708.4|15696.4|15711.4|15699.4|15704.4|15693.4|123
1603732200000|2020-10-26 17:10:00|15709.4|15697.4|15705.4|15693.4|15711.4|15698.4|15703.4|15691.4|175
1603732500000|2020-10-26 17:15:00|15704.4|15692.4|15692.4|15680.4|15705.4|15693.4|15690.4|15679.4|335
1603732800000|2020-10-26 17:20:00|15693.4|15681.4|15686.4|15674.4|15695.4|15684.4|15686.4|15674.4|190
1603733100000|2020-10-26 17:25:00|15687.4|15675.4|15671.4|15659.4|15687.4|15675.4|15670.4|15659.4|831
1603733400000|2020-10-26 17:30:00|15670.4|15660.4|15664.4|15652.4|15672.4|15661.4|15663.4|15651.4|273
1603733700000|2020-10-26 17:35:00|15663.4|15651.4|15672.4|15660.4|15675.4|15663.4|15662.4|15651.4|454
1603734000000|2020-10-26 17:40:00|15673.4|15661.4|15673.4|15661.4|15674.4|15662.4|15668.4|15657.4|189
1603734300000|2020-10-26 17:45:00|15674.4|15662.4|15674.4|15663.4|15675.4|15663.4|15670.4|15658.4|494
1603734600000|2020-10-26 17:50:00|15675.4|15662.4|15684.4|15672.4|15685.4|15673.4|15674.4|15661.4|245
1603734900000|2020-10-26 17:55:00|15685.4|15673.4|15690.4|15678.4|15692.4|15680.4|15681.4|15669.4|184
1603735200000|2020-10-26 18:00:00|15691.4|15679.4|15691.4|15679.4|15691.4|15680.4|15686.4|15675.4|90
1603735500000|2020-10-26 18:05:00|15692.4|15680.4|15695.4|15683.4|15701.4|15690.4|15692.4|15680.4|313
1603735800000|2020-10-26 18:10:00|15696.4|15684.4|15693.4|15680.4|15697.4|15686.4|15689.4|15677.4|102
1603736100000|2020-10-26 18:15:00|15694.4|15682.4|15699.4|15687.4|15701.4|15689.4|15694.4|15682.4|94
1603736400000|2020-10-26 18:20:00|15698.4|15685.4|15702.4|15690.4|15704.4|15693.4|15696.4|15684.4|107
1603736700000|2020-10-26 18:25:00|15703.4|15691.4|15707.4|15695.4|15711.4|15699.4|15700.4|15688.4|176
1603737000000|2020-10-26 18:30:00|15708.4|15696.4|15712.4|15701.4|15714.4|15703.4|15704.4|15693.4|220
1603737300000|2020-10-26 18:35:00|15711.4|15700.4|15708.4|15697.4|15713.4|15701.4|15707.4|15696.4|141
1603737600000|2020-10-26 18:40:00|15707.4|15696.4|15704.4|15692.4|15714.4|15702.4|15702.4|15691.4|152
1603737900000|2020-10-26 18:45:00|15703.4|15691.4|15695.4|15683.4|15703.4|15691.4|15692.4|15681.4|180
1603738200000|2020-10-26 18:50:00|15696.4|15684.4|15701.4|15689.4|15704.4|15692.4|15696.4|15684.4|107
1603738500000|2020-10-26 18:55:00|15702.4|15690.4|15700.4|15688.4|15704.4|15693.4|15699.4|15688.4|46
1603738800000|2020-10-26 19:00:00|15699.4|15689.4|15702.4|15690.4|15709.4|15697.4|15699.4|15688.4|161
1603739100000|2020-10-26 19:05:00|15703.4|15691.4|15702.4|15691.4|15704.4|15692.4|15692.4|15681.4|191
1603739400000|2020-10-26 19:10:00|15703.4|15690.4|15700.4|15688.4|15705.4|15694.4|15694.4|15683.4|104
1603739700000|2020-10-26 19:15:00|15699.4|15689.4|15705.4|15694.4|15709.4|15697.4|15699.4|15688.4|155
1603740000000|2020-10-26 19:20:00|15706.4|15693.4|15707.4|15695.4|15711.4|15699.4|15705.4|15693.4|97
1603740300000|2020-10-26 19:25:00|15706.4|15694.4|15708.4|15696.4|15709.4|15698.4|15705.4|15694.4|66
1603740600000|2020-10-26 19:30:00|15707.4|15697.4|15709.4|15697.4|15712.4|15701.4|15702.4|15691.4|188
1603740900000|2020-10-26 19:35:00|15710.4|15698.4|15705.4|15694.4|15710.4|15699.4|15703.4|15692.4|148
1603741200000|2020-10-26 19:40:00|15704.4|15693.4|15703.9|15693.9|15708.4|15697.4|15702.4|15691.4|170
1603741500000|2020-10-26 19:45:00|15704.4|15694.4|15696.9|15686.9|15705.4|15695.4|15696.4|15686.4|82
1603741800000|2020-10-26 19:50:00|15697.4|15687.4|15703.4|15693.4|15703.9|15693.9|15695.9|15685.9|171
1603742100000|2020-10-26 19:55:00|15703.9|15693.9|15713.9|15703.9|15714.9|15704.9|15703.9|15693.9|440
1603742400000|2020-10-26 20:00:00|15713.4|15703.4|15708.9|15698.9|15713.9|15703.9|15708.9|15698.9|136
1603742700000|2020-10-26 20:05:00|15708.4|15698.4|15707.4|15697.4|15709.9|15699.9|15706.9|15696.9|123
1603743000000|2020-10-26 20:10:00|15706.9|15696.9|15705.4|15695.4|15708.4|15698.4|15704.9|15694.9|94
1603743300000|2020-10-26 20:15:00|15756.1|15732.1|15755.7|15731.7|15756.3|15732.3|15755.6|15731.6|39
1603743600000|2020-10-26 20:20:00|15755.6|15731.6|15755.8|15731.8|15755.8|15731.8|15755.6|15731.6|23
1603743900000|2020-10-26 20:25:00|15756.2|15732.2|15759.6|15735.6|15759.7|15735.7|15756|15732|46
1603744200000|2020-10-26 20:30:00|15760.2|15736.2|15751.6|15727.6|15760.6|15736.6|15751.6|15727.6|65
1603744500000|2020-10-26 20:35:00|15752.1|15728.1|15753.8|15729.8|15754.3|15730.3|15750.8|15726.8|101
1603744800000|2020-10-26 20:40:00|15753.4|15729.4|15754.7|15730.7|15756|15732|15753.4|15729.4|107
1603745100000|2020-10-26 20:45:00|15754.3|15730.3|15752.5|15728.5|15755.1|15731.1|15752.1|15728.1|62
1603745400000|2020-10-26 20:50:00|15752.1|15728.1|15755.1|15731.1|15755.1|15731.1|15752.1|15728.1|38
1603745700000|2020-10-26 20:55:00|15754.7|15730.7|15755.4|15731.4|15756.9|15732.9|15753|15729|147
1603746000000|2020-10-26 21:00:00|15753.5|15729.5|15754.5|15730.5|15755.5|15731.5|15753.5|15729.5|13
1603746300000|2020-10-26 21:05:00|15754.7|15730.7|15755.2|15731.2|15755.4|15731.4|15754.7|15730.7|23
1603746600000|2020-10-26 21:10:00|15755.5|15731.5|15754.2|15730.2|15755.5|15731.5|15754.2|15730.2|53
1603746900000|2020-10-26 21:15:00|15754.7|15730.7|15755.5|15731.5|15755.5|15731.5|15754.3|15730.3|0
1603747200000|2020-10-26 21:20:00|15755.4|15731.4|15755.2|15731.2|15755.5|15731.5|15754.6|15730.6|0
1603747500000|2020-10-26 21:25:00|15754.9|15730.9|15754.6|15730.6|15755.2|15731.2|15754.6|15730.6|0
1603747800000|2020-10-26 21:30:00|15754.3|15730.3|15754|15730|15754.6|15730.6|15754|15730|0
1603748100000|2020-10-26 21:35:00|15753.7|15729.7|15751.2|15727.2|15753.8|15729.8|15749.3|15725.3|0
1603748400000|2020-10-26 21:40:00|15751.4|15727.4|15752.8|15728.8|15753.3|15729.3|15751.2|15727.2|0
1603748700000|2020-10-26 21:45:00|15752.1|15728.1|15752.2|15728.2|15752.7|15728.7|15752.1|15728.1|0
1603749000000|2020-10-26 21:50:00|15752.3|15728.3|15752.7|15728.7|15753.2|15729.2|15752.3|15728.3|0
1603749300000|2020-10-26 21:55:00|15753.5|15729.5|15752.7|15728.7|15753.7|15729.7|15752.4|15728.4|0
1603749600000|2020-10-26 22:00:00|15755.1|15731.1|15763.8|15739.8|15766.4|15742.4|15753.4|15729.4|0
1603749900000|2020-10-26 22:05:00|15764.7|15740.7|15760.3|15736.3|15766.4|15742.4|15760.3|15736.3|0
1603750200000|2020-10-26 22:10:00|15760.7|15736.7|15760.3|15736.3|15762.1|15738.1|15759.5|15735.5|0
1603750500000|2020-10-26 22:15:00|15760.7|15736.7|15763|15739|15763|15739|15760.3|15736.3|0
1603750800000|2020-10-26 22:20:00|15765.6|15741.6|15765.6|15741.6|15766.4|15742.4|15764.7|15740.7|0
1603751100000|2020-10-26 22:25:00|15764.7|15740.7|15765.7|15741.7|15766.6|15742.6|15764.7|15740.7|0
1603751400000|2020-10-26 22:30:00|15766.6|15742.6|15764.7|15740.7|15766.6|15742.6|15763|15739|0
1603751700000|2020-10-26 22:35:00|15763.8|15739.8|15764.7|15740.7|15765.6|15741.6|15763.8|15739.8|0
1603752000000|2020-10-26 22:40:00|15763.8|15739.8|15765.6|15741.6|15766.4|15742.4|15763.8|15739.8|0
1603752300000|2020-10-26 22:45:00|15766|15742|15765.6|15741.6|15766.4|15742.4|15764.7|15740.7|0
1603752600000|2020-10-26 22:50:00|15764.7|15740.7|15763|15739|15764.7|15740.7|15760.3|15736.3|0
1603752900000|2020-10-26 22:55:00|15761.2|15737.2|15761.2|15737.2|15762.1|15738.1|15760.3|15736.3|0
1603753200000|2020-10-26 23:00:00|15760.7|15736.7|15758|15734|15762.1|15738.1|15758|15734|0
1603753500000|2020-10-26 23:05:00|15758.9|15734.9|15755.4|15731.4|15760.6|15736.6|15755.4|15731.4|0
1603753800000|2020-10-26 23:10:00|15754.1|15730.1|15765.5|15741.5|15768.1|15744.1|15753.7|15729.7|0
1603754100000|2020-10-26 23:15:00|15766.4|15742.4|15762.1|15738.1|15767.3|15743.3|15760.4|15736.4|0
1603754400000|2020-10-26 23:20:00|15761.3|15737.3|15762.1|15738.1|15762.1|15738.1|15759.9|15735.9|0
1603754700000|2020-10-26 23:25:00|15762.6|15738.6|15765.1|15741.1|15765.6|15741.6|15761.3|15737.3|0
1603755000000|2020-10-26 23:30:00|15765.5|15741.5|15765.5|15741.5|15766.4|15742.4|15763.8|15739.8|0
1603755300000|2020-10-26 23:35:00|15765.9|15741.9|15763.8|15739.8|15765.9|15741.9|15762.9|15738.9|0
1603755600000|2020-10-26 23:40:00|15764.2|15740.2|15757|15733|15764.2|15740.2|15757|15733|0
1603755900000|2020-10-26 23:45:00|15757.4|15733.4|15752.6|15728.6|15757.4|15733.4|15739.5|15715.5|0
1603756200000|2020-10-26 23:50:00|15752.2|15728.2|15749.8|15725.8|15752.6|15728.6|15749.8|15725.8|0
1603756500000|2020-10-26 23:55:00|15746.3|15722.3|15743.7|15719.7|15748.9|15724.9|15739.7|15715.7|0
1603756800000|2020-10-27 00:00:00|15744.1|15720.1|15747.9|15723.9|15749.7|15725.7|15735.7|15711.7|0
1603757100000|2020-10-27 00:05:00|15747.5|15723.5|15747.1|15723.1|15748.8|15724.8|15743.1|15719.1|0
1603757400000|2020-10-27 00:10:00|15747.5|15723.5|15761.1|15737.1|15762.8|15738.8|15747.1|15723.1|0
1603757700000|2020-10-27 00:15:00|15761.5|15737.5|15757.2|15733.2|15761.9|15737.9|15753.3|15729.3|0
1603758000000|2020-10-27 00:20:00|15759.7|15735.7|15762.7|15738.7|15764.5|15740.5|15757.1|15733.1|0
1603758300000|2020-10-27 00:25:00|15764|15740|15771.8|15747.8|15775.6|15751.6|15755.6|15731.6|0
1603758600000|2020-10-27 00:30:00|15772|15748|15777.6|15753.6|15781.1|15757.1|15769|15745|0
1603758900000|2020-10-27 00:35:00|15778.9|15754.9|15772.9|15748.9|15781.1|15757.1|15771.2|15747.2|0
1603759200000|2020-10-27 00:40:00|15773.1|15749.1|15762.7|15738.7|15775.1|15751.1|15759.8|15735.8|0
1603759500000|2020-10-27 00:45:00|15762.9|15738.9|15737.5|15713.5|15766.8|15742.8|15737|15713|0
1603759800000|2020-10-27 00:50:00|15737.7|15713.7|15704.1|15680.1|15737.9|15713.9|15704.1|15680.1|0
1603760100000|2020-10-27 00:55:00|15705.4|15681.4|15711.4|15687.4|15711.4|15687.4|15701.1|15677.1|0
1603760400000|2020-10-27 01:00:00|15680.5|15670.5|15698|15688|15698|15688|15680|15670|2595
1603760700000|2020-10-27 01:05:00|15697.5|15687.5|15701.5|15691.5|15711|15701|15696|15686|3078
1603761000000|2020-10-27 01:10:00|15701|15691|15705|15695|15717.5|15707.5|15701|15691|1749
1603761300000|2020-10-27 01:15:00|15703.5|15693.5|15692|15682|15730.5|15720.5|15692|15682|2082
1603761600000|2020-10-27 01:20:00|15691.5|15681.5|15690.7|15680.7|15700.7|15690.7|15678.2|15668.2|3313
1603761900000|2020-10-27 01:25:00|15690.2|15680.2|15702.7|15692.7|15708.7|15698.7|15689.2|15679.2|2558
1603762200000|2020-10-27 01:30:00|15703.2|15693.2|15638.7|15628.7|15703.2|15693.2|15635.2|15625.2|3945
1603762500000|2020-10-27 01:35:00|15639.7|15629.7|15689.7|15679.7|15693.2|15683.2|15628.2|15618.2|3464
1603762800000|2020-10-27 01:40:00|15690.2|15680.2|15680.4|15670.4|15696.9|15686.9|15665.2|15655.2|3446
1603763100000|2020-10-27 01:45:00|15679.4|15669.4|15700.4|15690.4|15714.4|15704.4|15671.4|15661.4|3278
1603763400000|2020-10-27 01:50:00|15701.4|15691.4|15714.4|15704.4|15714.4|15704.4|15688.4|15678.4|2832
1603763700000|2020-10-27 01:55:00|15712.4|15702.4|15680.4|15670.4|15716.4|15706.4|15677.4|15667.4|2189
1603764000000|2020-10-27 02:00:00|15679.4|15669.4|15693.4|15683.4|15703.4|15693.4|15679.4|15669.4|7038
1603764300000|2020-10-27 02:05:00|15696.4|15686.4|15692.4|15682.4|15698.4|15688.4|15663.4|15653.4|2923
1603764600000|2020-10-27 02:10:00|15691.4|15681.4|15698.4|15688.4|15702.4|15692.4|15678.4|15668.4|2395
1603764900000|2020-10-27 02:15:00|15695.4|15685.4|15666.4|15656.4|15695.4|15685.4|15662.4|15652.4|2676
1603765200000|2020-10-27 02:20:00|15667.4|15657.4|15666.4|15656.4|15676.4|15666.4|15657.4|15647.4|2983
1603765500000|2020-10-27 02:25:00|15665.4|15655.4|15660.4|15650.4|15677.4|15667.4|15660.4|15650.4|1980
1603765800000|2020-10-27 02:30:00|15661.4|15651.4|15656.4|15646.4|15676.4|15666.4|15653.4|15643.4|2038
1603766100000|2020-10-27 02:35:00|15657.4|15647.4|15658.4|15648.4|15662.4|15652.4|15643.4|15633.4|2169
1603766400000|2020-10-27 02:40:00|15662.4|15652.4|15659.4|15649.4|15683.4|15673.4|15656.4|15646.4|6389
1603766700000|2020-10-27 02:45:00|15654.4|15644.4|15656.4|15646.4|15674.4|15664.4|15650.4|15640.4|2085
1603767000000|2020-10-27 02:50:00|15653.4|15643.4|15656.4|15646.4|15664.4|15654.4|15648.4|15638.4|1899
1603767300000|2020-10-27 02:55:00|15657.4|15647.4|15657.4|15647.4|15675.4|15665.4|15655.4|15645.4|1203
1603767600000|2020-10-27 03:00:00|15653.4|15643.4|15640.4|15630.4|15659.4|15649.4|15637.4|15627.4|2058
1603767900000|2020-10-27 03:05:00|15639.4|15629.4|15641.4|15631.4|15649.4|15639.4|15634.4|15624.4|2373
1603768200000|2020-10-27 03:10:00|15643.4|15633.4|15630.4|15620.4|15661.4|15651.4|15630.4|15620.4|3090
1603768500000|2020-10-27 03:15:00|15629.4|15619.4|15633.4|15623.4|15640.4|15630.4|15620.4|15610.4|4628
1603768800000|2020-10-27 03:20:00|15634.4|15624.4|15620.4|15610.4|15649.4|15639.4|15614.4|15604.4|2149
1603769100000|2020-10-27 03:25:00|15618.4|15608.4|15637.4|15627.4|15639.4|15629.4|15615.4|15605.4|2063
1603769400000|2020-10-27 03:30:00|15634.4|15624.4|15633.4|15623.4|15639.4|15629.4|15632.4|15622.4|1631
1603769700000|2020-10-27 03:35:00|15634.4|15624.4|15631.4|15621.4|15635.4|15625.4|15624.4|15614.4|1623
1603770000000|2020-10-27 03:40:00|15632.4|15622.4|15619.4|15609.4|15633.4|15623.4|15618.4|15608.4|1520
1603770300000|2020-10-27 03:45:00|15618.4|15608.4|15622.4|15612.4|15623.4|15613.4|15613.4|15603.4|1480
1603770600000|2020-10-27 03:50:00|15621.4|15611.4|15623.4|15613.4|15626.4|15616.4|15616.4|15606.4|930
1603770900000|2020-10-27 03:55:00|15625.4|15615.4|15617.4|15607.4|15627.4|15617.4|15611.4|15601.4|1702
1603771200000|2020-10-27 04:00:00|15618.4|15608.4|15614.4|15604.4|15618.4|15608.4|15613.4|15603.4|1212
1603771500000|2020-10-27 04:05:00|15613.4|15603.4|15614.4|15604.4|15615.4|15605.4|15609.4|15599.4|1523
1603771800000|2020-10-27 04:10:00|15615.4|15605.4|15610.4|15600.4|15617.4|15607.4|15607.4|15597.4|1168
1603772100000|2020-10-27 04:15:00|15612.4|15602.4|15613.4|15603.4|15616.4|15606.4|15609.4|15599.4|1496
1603772400000|2020-10-27 04:20:00|15614.4|15604.4|15608.4|15598.4|15614.4|15604.4|15607.4|15597.4|919
1603772700000|2020-10-27 04:25:00|15610.4|15600.4|15611.4|15601.4|15612.4|15602.4|15607.4|15597.4|831
1603773000000|2020-10-27 04:30:00|15609.4|15599.4|15610.4|15600.4|15612.4|15602.4|15608.4|15598.4|865
1603773300000|2020-10-27 04:35:00|15607.4|15597.4|15613.4|15603.4|15613.4|15603.4|15607.4|15597.4|1299
1603773600000|2020-10-27 04:40:00|15614.4|15604.4|15606.4|15596.4|15615.4|15605.4|15606.4|15596.4|1548
1603773900000|2020-10-27 04:45:00|15608.4|15598.4|15612.4|15602.4|15612.4|15602.4|15606.4|15596.4|1147
1603774200000|2020-10-27 04:50:00|15610.4|15600.4|15612.4|15602.4|15613.4|15603.4|15607.4|15597.4|1296
1603774500000|2020-10-27 04:55:00|15610.4|15600.4|15611.4|15601.4|15612.4|15602.4|15608.4|15598.4|1420
1603774800000|2020-10-27 05:00:00|15614.4|15604.4|15654.4|15644.4|15655.4|15645.4|15612.4|15602.4|3569
1603775100000|2020-10-27 05:05:00|15656.4|15646.4|15663.4|15653.4|15666.4|15656.4|15649.4|15639.4|2061
1603775400000|2020-10-27 05:10:00|15664.4|15654.4|15655.4|15645.4|15673.4|15663.4|15654.4|15644.4|2660
1603775700000|2020-10-27 05:15:00|15657.4|15647.4|15653.4|15643.4|15663.4|15653.4|15650.4|15640.4|3950
1603776000000|2020-10-27 05:20:00|15650.4|15640.4|15667.4|15657.4|15680.4|15670.4|15650.4|15640.4|2523
1603776300000|2020-10-27 05:25:00|15669.4|15659.4|15671.4|15661.4|15675.4|15665.4|15660.4|15650.4|3542
1603776600000|2020-10-27 05:30:00|15672.4|15662.4|15673.4|15663.4|15678.4|15668.4|15666.4|15656.4|1935
1603776900000|2020-10-27 05:35:00|15672.4|15662.4|15673.4|15663.4|15686.4|15676.4|15666.4|15656.4|2708
1603777200000|2020-10-27 05:40:00|15674.4|15664.4|15682.4|15672.4|15695.4|15685.4|15674.4|15664.4|2328
1603777500000|2020-10-27 05:45:00|15681.4|15671.4|15681.4|15671.4|15693.4|15683.4|15677.4|15667.4|1818
1603777800000|2020-10-27 05:50:00|15679.4|15669.4|15657.4|15647.4|15682.4|15672.4|15655.4|15645.4|2127
1603778100000|2020-10-27 05:55:00|15656.4|15646.4|15663.4|15653.4|15665.4|15655.4|15650.4|15640.4|2275
1603778400000|2020-10-27 06:00:00|15662.4|15652.4|15672.4|15662.4|15675.4|15665.4|15658.4|15648.4|3057
1603778700000|2020-10-27 06:05:00|15673.4|15663.4|15673.4|15663.4|15686.4|15676.4|15668.4|15658.4|3166
1603779000000|2020-10-27 06:10:00|15674.4|15664.4|15693.4|15683.4|15703.4|15693.4|15674.4|15664.4|3548
1603779300000|2020-10-27 06:15:00|15694.4|15684.4|15684.4|15674.4|15699.4|15689.4|15681.4|15671.4|3411
1603779600000|2020-10-27 06:20:00|15683.4|15673.4|15682.4|15672.4|15691.4|15681.4|15674.4|15664.4|2799
1603779900000|2020-10-27 06:25:00|15681.4|15671.4|15683.4|15673.4|15691.4|15681.4|15676.4|15666.4|3092
1603780200000|2020-10-27 06:30:00|15680.4|15670.4|15660.4|15650.4|15684.4|15674.4|15659.4|15649.4|2109
1603780500000|2020-10-27 06:35:00|15662.4|15652.4|15654.4|15644.4|15666.4|15656.4|15654.4|15644.4|1753
1603780800000|2020-10-27 06:40:00|15653.4|15643.4|15646.4|15636.4|15656.4|15646.4|15644.4|15634.4|6189
1603781100000|2020-10-27 06:45:00|15645.4|15635.4|15649.4|15639.4|15657.4|15647.4|15633.4|15623.4|2124
1603781400000|2020-10-27 06:50:00|15651.4|15641.4|15662.4|15652.4|15665.4|15655.4|15646.4|15636.4|2370
1603781700000|2020-10-27 06:55:00|15663.4|15653.4|15662.4|15652.4|15671.4|15661.4|15646.4|15636.4|4053
1603782000000|2020-10-27 07:00:00|15659.4|15649.4|15654.4|15644.4|15659.4|15649.4|15644.4|15634.4|736
1603782300000|2020-10-27 07:05:00|15652.4|15642.4|15655.4|15645.4|15658.4|15648.4|15650.4|15640.4|398
1603782600000|2020-10-27 07:10:00|15656.4|15646.4|15658.4|15648.4|15660.4|15650.4|15654.4|15644.4|484
1603782900000|2020-10-27 07:15:00|15657.4|15647.4|15655.4|15645.4|15658.4|15648.4|15651.4|15641.4|592
1603783200000|2020-10-27 07:20:00|15659.4|15649.4|15658.4|15648.4|15659.4|15649.4|15653.4|15643.4|137
1603783500000|2020-10-27 07:25:00|15659.4|15649.4|15658.4|15648.4|15661.4|15651.4|15655.4|15645.4|356
1603783800000|2020-10-27 07:30:00|15660.4|15650.4|15666.4|15656.4|15666.4|15656.4|15655.4|15645.4|441
1603784100000|2020-10-27 07:35:00|15667.4|15657.4|15663.4|15653.4|15669.4|15659.4|15656.4|15646.4|480
1603784400000|2020-10-27 07:40:00|15662.4|15652.4|15665.4|15655.4|15668.4|15658.4|15660.4|15650.4|924
1603784700000|2020-10-27 07:45:00|15666.4|15656.4|15663.4|15653.4|15667.4|15657.4|15661.4|15651.4|248
1603785000000|2020-10-27 07:50:00|15662.4|15652.4|15664.4|15654.4|15665.4|15655.4|15657.4|15647.4|1171
1603785300000|2020-10-27 07:55:00|15663.4|15653.4|15675.4|15665.4|15676.4|15666.4|15661.4|15651.4|1392
1603785600000|2020-10-27 08:00:00|15674.4|15663.4|15655.4|15643.4|15674.4|15663.4|15654.4|15643.4|649
1603785900000|2020-10-27 08:05:00|15656.4|15644.4|15665.4|15652.4|15671.4|15658.4|15655.4|15644.4|1869
1603786200000|2020-10-27 08:10:00|15664.4|15653.4|15639.4|15628.4|15665.4|15653.4|15638.4|15627.4|3958
1603786500000|2020-10-27 08:15:00|15640.4|15629.4|15659.4|15648.4|15659.4|15648.4|15638.4|15627.4|1478
1603786800000|2020-10-27 08:20:00|15660.4|15649.4|15667.4|15656.4|15668.4|15657.4|15655.4|15642.4|1218
1603787100000|2020-10-27 08:25:00|15668.4|15657.4|15666.4|15651.4|15675.4|15663.4|15655.4|15643.4|1494
1603787400000|2020-10-27 08:30:00|15677.8|15653.8|15679.9|15655.9|15696.9|15672.9|15672.6|15648.6|2
1603787700000|2020-10-27 08:35:00|15677.3|15653.3|15661.6|15637.6|15677.3|15653.3|15658.2|15634.2|506
1603788000000|2020-10-27 08:40:00|15661.3|15637.3|15677.3|15653.3|15687.6|15663.6|15658.6|15634.6|0
1603788300000|2020-10-27 08:45:00|15677.8|15653.8|15693|15669|15701|15677|15670.5|15646.5|0
1603788600000|2020-10-27 08:50:00|15695.6|15671.6|15681.7|15657.7|15702.4|15678.4|15680.8|15656.8|0
1603788900000|2020-10-27 08:55:00|15682.1|15658.1|15686.6|15662.6|15693.1|15669.1|15678.7|15654.7|0
1603789200000|2020-10-27 09:00:00|15666.4|15620.4|15661.4|15649.4|15667.4|15655.4|15657.4|15610.4|1906
1603789500000|2020-10-27 09:05:00|15660.4|15648.4|15652.4|15641.4|15660.4|15648.4|15652.4|15641.4|205
1603789800000|2020-10-27 09:10:00|15651.4|15640.4|15656.4|15644.4|15658.4|15646.4|15650.4|15639.4|163
1603790100000|2020-10-27 09:15:00|15657.4|15645.4|15650.4|15638.4|15657.4|15645.4|15647.4|15636.4|125
1603790400000|2020-10-27 09:20:00|15651.4|15639.4|15655.4|15643.4|15656.4|15644.4|15646.4|15635.4|98
1603790700000|2020-10-27 09:25:00|15654.4|15644.4|15660.4|15648.4|15661.4|15649.4|15654.4|15644.4|110
1603791000000|2020-10-27 09:30:00|15659.4|15647.4|15668.4|15656.4|15668.4|15657.4|15658.4|15647.4|40
1603791300000|2020-10-27 09:35:00|15669.4|15657.4|15665.4|15653.4|15669.4|15658.4|15663.4|15652.4|29
1603791600000|2020-10-27 09:40:00|15664.4|15652.4|15661.4|15649.4|15665.4|15653.4|15659.4|15647.4|98
1603791900000|2020-10-27 09:45:00|15660.4|15650.4|15659.4|15647.4|15666.4|15655.4|15658.4|15647.4|41
1603792200000|2020-10-27 09:50:00|15660.4|15648.4|15659.4|15648.4|15662.4|15650.4|15657.4|15646.4|61
1603792500000|2020-10-27 09:55:00|15658.4|15647.4|15661.4|15649.4|15663.4|15652.4|15656.4|15644.4|129
1603792800000|2020-10-27 10:00:00|15660.4|15650.4|15663.4|15651.4|15664.4|15653.4|15659.4|15648.4|101
1603793100000|2020-10-27 10:05:00|15662.4|15652.4|15669.4|15657.4|15669.4|15657.4|15662.4|15651.4|81
1603793400000|2020-10-27 10:10:00|15668.4|15658.4|15669.4|15657.4|15671.4|15660.4|15667.4|15656.4|132
1603793700000|2020-10-27 10:15:00|15668.4|15658.4|15668.4|15657.4|15670.4|15659.4|15664.4|15653.4|171
1603794000000|2020-10-27 10:20:00|15669.4|15656.4|15667.4|15655.4|15670.4|15659.4|15666.4|15655.4|62
1603794300000|2020-10-27 10:25:00|15666.4|15656.4|15668.4|15656.4|15669.4|15658.4|15665.4|15653.4|88
1603794600000|2020-10-27 10:30:00|15669.4|15657.4|15668.4|15656.4|15671.4|15660.4|15667.4|15656.4|40
1603794900000|2020-10-27 10:35:00|15667.4|15657.4|15666.4|15655.4|15669.4|15657.4|15665.4|15653.4|130
1603795200000|2020-10-27 10:40:00|15667.4|15654.4|15674.4|15662.4|15674.4|15663.4|15665.4|15653.4|93
1603795500000|2020-10-27 10:45:00|15673.4|15661.4|15667.4|15656.4|15673.4|15662.4|15666.4|15655.4|59
1603795800000|2020-10-27 10:50:00|15668.4|15657.4|15675.4|15663.4|15675.4|15664.4|15667.4|15657.4|40
1603796100000|2020-10-27 10:55:00|15674.4|15664.4|15676.4|15665.4|15677.4|15666.4|15672.4|15659.4|91
1603796400000|2020-10-27 11:00:00|15677.4|15664.4|15671.4|15660.4|15678.4|15667.4|15671.4|15659.4|106
1603796700000|2020-10-27 11:05:00|15670.4|15659.4|15672.4|15661.4|15676.4|15664.4|15670.4|15659.4|116
1603797000000|2020-10-27 11:10:00|15673.4|15662.4|15671.4|15660.4|15676.4|15665.4|15671.4|15660.4|131
1603797300000|2020-10-27 11:15:00|15672.4|15659.4|15670.4|15658.4|15672.4|15660.4|15667.4|15656.4|74
1603797600000|2020-10-27 11:20:00|15669.4|15657.4|15666.4|15654.4|15670.4|15658.4|15665.4|15653.4|161
1603797900000|2020-10-27 11:25:00|15667.4|15655.4|15670.4|15659.4|15670.4|15659.4|15666.4|15654.4|88
1603798200000|2020-10-27 11:30:00|15671.4|15660.4|15672.4|15661.4|15675.4|15663.4|15667.4|15655.4|1307
1603798500000|2020-10-27 11:35:00|15673.4|15662.4|15672.4|15660.4|15673.4|15662.4|15669.4|15658.4|60
1603798800000|2020-10-27 11:40:00|15671.4|15661.4|15674.4|15662.4|15675.4|15663.4|15670.4|15659.4|135
1603799100000|2020-10-27 11:45:00|15675.4|15663.4|15673.4|15661.4|15675.4|15663.4|15671.4|15660.4|61
1603799400000|2020-10-27 11:50:00|15672.4|15662.4|15673.4|15661.4|15675.4|15664.4|15670.4|15659.4|49
1603799700000|2020-10-27 11:55:00|15672.4|15660.4|15674.4|15663.4|15675.4|15664.4|15669.4|15658.4|139
1603800000000|2020-10-27 12:00:00|15673.4|15661.4|15676.4|15664.4|15682.4|15670.4|15670.4|15659.4|239
1603800300000|2020-10-27 12:05:00|15675.4|15663.4|15676.4|15664.4|15677.4|15666.4|15674.4|15662.4|122
1603800600000|2020-10-27 12:10:00|15675.4|15665.4|15672.4|15661.4|15676.4|15665.4|15671.4|15660.4|86
1603800900000|2020-10-27 12:15:00|15671.4|15660.4|15670.4|15659.4|15673.4|15662.4|15670.4|15659.4|98
1603801200000|2020-10-27 12:20:00|15669.4|15658.4|15668.4|15657.4|15671.4|15660.4|15667.4|15656.4|132
1603801500000|2020-10-27 12:25:00|15669.4|15656.4|15667.4|15655.4|15669.4|15657.4|15665.4|15654.4|77
1603801800000|2020-10-27 12:30:00|15666.4|15656.4|15666.4|15655.4|15669.4|15657.4|15664.4|15653.4|60
1603802100000|2020-10-27 12:35:00|15665.4|15654.4|15666.4|15655.4|15669.4|15658.4|15665.4|15654.4|170
1603802400000|2020-10-27 12:40:00|15668.4|15656.4|15664.4|15652.4|15668.4|15656.4|15663.4|15652.4|288
1603802700000|2020-10-27 12:45:00|15663.4|15653.4|15664.4|15653.4|15666.4|15654.4|15662.4|15651.4|311
1603803000000|2020-10-27 12:50:00|15665.4|15652.4|15656.4|15644.4|15666.4|15654.4|15655.4|15644.4|189
1603803300000|2020-10-27 12:55:00|15655.4|15645.4|15655.4|15644.4|15657.4|15646.4|15655.4|15644.4|95
1603803600000|2020-10-27 13:00:00|15654.4|15643.4|15650.4|15638.4|15654.4|15644.4|15645.4|15634.4|309
1603803900000|2020-10-27 13:05:00|15651.4|15639.4|15652.4|15640.4|15653.4|15642.4|15649.4|15637.4|100
1603804200000|2020-10-27 13:10:00|15651.4|15641.4|15652.4|15640.4|15655.4|15644.4|15651.4|15639.4|89
1603804500000|2020-10-27 13:15:00|15651.4|15641.4|15650.4|15638.4|15654.4|15643.4|15648.4|15637.4|99
1603804800000|2020-10-27 13:20:00|15649.4|15637.4|15650.4|15638.4|15650.4|15639.4|15647.4|15636.4|63
1603805100000|2020-10-27 13:25:00|15651.4|15639.4|15648.4|15637.4|15651.4|15639.4|15648.4|15636.4|57
1603805400000|2020-10-27 13:30:00|15649.4|15638.4|15639.4|15628.4|15651.4|15640.4|15638.4|15626.4|353
1603805700000|2020-10-27 13:35:00|15638.4|15627.4|15654.4|15642.4|15655.4|15644.4|15638.4|15627.4|350
1603806000000|2020-10-27 13:40:00|15653.4|15641.4|15660.4|15649.4|15661.4|15650.4|15649.4|15638.4|279
1603806300000|2020-10-27 13:45:00|15659.4|15648.4|15649.4|15637.4|15661.4|15650.4|15648.4|15637.4|254
1603806600000|2020-10-27 13:50:00|15650.4|15638.4|15657.4|15645.4|15657.4|15646.4|15649.4|15637.4|619
1603806900000|2020-10-27 13:55:00|15656.4|15646.4|15659.4|15647.4|15659.4|15648.4|15654.4|15643.4|158
1603807200000|2020-10-27 14:00:00|15660.4|15648.4|15655.4|15644.4|15661.4|15650.4|15655.4|15644.4|160
1603807500000|2020-10-27 14:05:00|15654.4|15642.4|15655.4|15643.4|15661.4|15649.4|15651.4|15640.4|380
1603807800000|2020-10-27 14:10:00|15654.4|15644.4|15653.4|15642.4|15659.4|15647.4|15653.4|15641.4|109
1603808100000|2020-10-27 14:15:00|15654.4|15643.4|15645.4|15634.4|15655.4|15643.4|15644.4|15633.4|313
1603808400000|2020-10-27 14:20:00|15646.4|15633.4|15634.4|15623.4|15646.4|15633.4|15634.4|15623.4|276
1603808700000|2020-10-27 14:25:00|15633.4|15621.4|15631.4|15619.4|15633.4|15622.4|15628.4|15617.4|259
1603809000000|2020-10-27 14:30:00|15630.4|15618.4|15648.4|15636.4|15648.4|15636.4|15630.4|15618.4|219
1603809300000|2020-10-27 14:35:00|15647.4|15637.4|15649.4|15637.4|15649.4|15638.4|15642.4|15630.4|172
1603809600000|2020-10-27 14:40:00|15648.4|15638.4|15652.4|15640.4|15653.4|15642.4|15645.4|15634.4|170
1603809900000|2020-10-27 14:45:00|15654.4|15641.4|15659.4|15648.4|15662.4|15651.4|15654.4|15640.4|229
1603810200000|2020-10-27 14:50:00|15660.4|15647.4|15669.4|15658.4|15670.4|15658.4|15658.4|15647.4|378
1603810500000|2020-10-27 14:55:00|15670.4|15659.4|15668.4|15657.4|15672.4|15661.4|15663.4|15652.4|229
1603810800000|2020-10-27 15:00:00|15669.4|15658.4|15679.4|15667.4|15679.4|15668.4|15665.4|15654.4|294
1603811100000|2020-10-27 15:05:00|15678.4|15668.4|15681.4|15670.4|15683.4|15672.4|15676.4|15665.4|280
1603811400000|2020-10-27 15:10:00|15680.4|15669.4|15681.4|15670.4|15686.4|15674.4|15680.4|15669.4|191
1603811700000|2020-10-27 15:15:00|15682.4|15671.4|15675.4|15664.4|15683.4|15672.4|15673.4|15661.4|285
1603812000000|2020-10-27 15:20:00|15676.4|15665.4|15675.4|15663.4|15680.4|15669.4|15673.4|15661.4|220
1603812300000|2020-10-27 15:25:00|15674.4|15662.4|15674.4|15663.4|15680.4|15669.4|15672.4|15661.4|163
1603812600000|2020-10-27 15:30:00|15676.4|15664.4|15681.4|15670.4|15681.4|15670.4|15671.4|15660.4|170
1603812900000|2020-10-27 15:35:00|15680.4|15669.4|15691.4|15679.4|15692.4|15681.4|15677.4|15666.4|467
1603813200000|2020-10-27 15:40:00|15692.4|15680.4|15689.4|15678.4|15693.4|15682.4|15687.4|15676.4|269
1603813500000|2020-10-27 15:45:00|15690.4|15679.4|15693.4|15681.4|15694.4|15683.4|15688.4|15677.4|213
1603813800000|2020-10-27 15:50:00|15692.4|15682.4|15696.4|15685.4|15698.4|15686.4|15692.4|15681.4|147
1603814100000|2020-10-27 15:55:00|15695.4|15684.4|15702.4|15691.4|15703.4|15691.4|15693.4|15682.4|492
1603814400000|2020-10-27 16:00:00|15703.4|15692.4|15696.4|15685.4|15703.4|15692.4|15696.4|15685.4|148
1603814700000|2020-10-27 16:05:00|15697.4|15684.4|15693.4|15681.4|15697.4|15686.4|15691.4|15680.4|200
1603815000000|2020-10-27 16:10:00|15694.4|15682.4|15692.4|15680.4|15695.4|15684.4|15690.4|15679.4|146
1603815300000|2020-10-27 16:15:00|15693.4|15681.4|15696.4|15685.4|15696.4|15685.4|15691.4|15680.4|122
1603815600000|2020-10-27 16:20:00|15697.4|15684.4|15695.4|15684.4|15699.4|15688.4|15695.4|15683.4|103
1603815900000|2020-10-27 16:25:00|15696.4|15683.4|15695.4|15683.4|15698.4|15687.4|15694.4|15683.4|122
1603816200000|2020-10-27 16:30:00|15694.4|15682.4|15691.4|15679.4|15696.4|15684.4|15690.4|15679.4|88
1603816500000|2020-10-27 16:35:00|15690.4|15678.4|15694.4|15682.4|15694.4|15683.4|15688.4|15677.4|118
1603816800000|2020-10-27 16:40:00|15693.4|15683.4|15696.4|15685.4|15697.4|15686.4|15693.4|15682.4|283
1603817100000|2020-10-27 16:45:00|15695.4|15684.4|15698.4|15686.4|15699.4|15688.4|15695.4|15683.4|99
1603817400000|2020-10-27 16:50:00|15697.4|15687.4|15696.4|15685.4|15699.4|15688.4|15696.4|15684.4|54
1603817700000|2020-10-27 16:55:00|15695.4|15684.4|15696.4|15684.4|15696.4|15685.4|15690.4|15679.4|35
1603818000000|2020-10-27 17:00:00|15695.4|15683.4|15693.4|15682.4|15695.4|15684.4|15691.4|15680.4|927
1603818300000|2020-10-27 17:05:00|15694.4|15683.4|15693.4|15681.4|15696.4|15685.4|15692.4|15680.4|63
1603818600000|2020-10-27 17:10:00|15692.4|15682.4|15695.4|15683.4|15695.4|15684.4|15689.4|15678.4|35
1603818900000|2020-10-27 17:15:00|15696.4|15684.4|15692.4|15680.4|15698.4|15686.4|15691.4|15680.4|44
1603819200000|2020-10-27 17:20:00|15693.4|15681.4|15699.4|15688.4|15699.4|15688.4|15692.4|15680.4|160
1603819500000|2020-10-27 17:25:00|15698.4|15687.4|15702.4|15690.4|15702.4|15691.4|15697.4|15686.4|183
1603819800000|2020-10-27 17:30:00|15703.4|15691.4|15709.4|15697.4|15712.4|15700.4|15702.4|15690.4|206
1603820100000|2020-10-27 17:35:00|15710.4|15698.4|15707.4|15696.4|15710.4|15698.4|15706.4|15695.4|31
1603820400000|2020-10-27 17:40:00|15708.4|15697.4|15708.4|15696.4|15709.4|15698.4|15707.4|15695.4|26
1603820700000|2020-10-27 17:45:00|15707.4|15697.4|15709.4|15698.4|15709.4|15698.4|15706.4|15695.4|778
1603821000000|2020-10-27 17:50:00|15708.4|15697.4|15708.4|15696.4|15710.4|15699.4|15706.4|15695.4|46
1603821300000|2020-10-27 17:55:00|15707.4|15697.4|15707.4|15695.4|15708.4|15697.4|15705.4|15694.4|50
1603821600000|2020-10-27 18:00:00|15708.4|15696.4|15704.4|15693.4|15708.4|15697.4|15704.4|15693.4|31
1603821900000|2020-10-27 18:05:00|15705.4|15692.4|15700.4|15688.4|15705.4|15692.4|15698.4|15687.4|26
1603822200000|2020-10-27 18:10:00|15699.4|15689.4|15699.4|15686.4|15701.4|15689.4|15694.4|15683.4|43
1603822500000|2020-10-27 18:15:00|15698.4|15687.4|15688.4|15677.4|15698.4|15687.4|15688.4|15677.4|37
1603822800000|2020-10-27 18:20:00|15687.4|15676.4|15691.4|15679.4|15693.4|15682.4|15687.4|15676.4|36
1603823100000|2020-10-27 18:25:00|15692.4|15680.4|15692.4|15680.4|15694.4|15683.4|15691.4|15679.4|25
1603823400000|2020-10-27 18:30:00|15693.4|15681.4|15689.4|15678.4|15694.4|15682.4|15688.4|15677.4|71
1603823700000|2020-10-27 18:35:00|15690.4|15679.4|15688.4|15677.4|15691.4|15680.4|15688.4|15676.4|65
1603824000000|2020-10-27 18:40:00|15687.4|15676.4|15686.4|15674.4|15690.4|15678.4|15685.4|15674.4|103
1603824300000|2020-10-27 18:45:00|15685.4|15675.4|15689.4|15678.4|15689.4|15678.4|15681.4|15670.4|204
1603824600000|2020-10-27 18:50:00|15688.4|15677.4|15689.4|15677.4|15689.4|15678.4|15686.4|15675.4|65
1603824900000|2020-10-27 18:55:00|15688.4|15676.4|15690.4|15678.4|15690.4|15679.4|15685.4|15674.4|102
1603825200000|2020-10-27 19:00:00|15688.4|15677.4|15687.4|15676.4|15690.4|15679.4|15686.4|15675.4|176
1603825500000|2020-10-27 19:05:00|15688.4|15677.4|15680.4|15669.4|15692.4|15680.4|15679.4|15668.4|229
1603825800000|2020-10-27 19:10:00|15681.4|15670.4|15680.4|15669.4|15683.4|15672.4|15678.4|15667.4|143
1603826100000|2020-10-27 19:15:00|15679.4|15668.4|15682.4|15670.4|15682.4|15670.4|15678.4|15667.4|27
1603826400000|2020-10-27 19:20:00|15683.4|15671.4|15694.4|15682.4|15694.4|15683.4|15683.4|15671.4|66
1603826700000|2020-10-27 19:25:00|15693.4|15680.4|15692.4|15680.4|15695.4|15684.4|15691.4|15679.4|31
1603827000000|2020-10-27 19:30:00|15691.4|15679.4|15694.4|15682.4|15696.4|15684.4|15691.4|15679.4|99
1603827300000|2020-10-27 19:35:00|15695.4|15683.4|15708.4|15695.4|15708.4|15697.4|15695.4|15683.4|207
1603827600000|2020-10-27 19:40:00|15707.4|15694.4|15710.4|15700.4|15711.4|15700.4|15706.4|15694.4|156
1603827900000|2020-10-27 19:45:00|15709.9|15699.9|15705.9|15695.9|15712.4|15702.4|15704.9|15694.9|612
1603828200000|2020-10-27 19:50:00|15705.4|15695.4|15715.4|15705.4|15715.4|15705.4|15704.9|15694.9|608
1603828500000|2020-10-27 19:55:00|15716.9|15706.9|15709.4|15699.4|15716.9|15706.9|15706.9|15696.9|266
1603828800000|2020-10-27 20:00:00|15709.9|15699.9|15706.4|15696.4|15709.9|15699.9|15705.4|15695.4|64
1603829100000|2020-10-27 20:05:00|15705.9|15695.9|15703.4|15693.4|15706.4|15696.4|15703.4|15693.4|27
1603829400000|2020-10-27 20:10:00|15702.9|15692.9|15705.4|15695.4|15706.9|15696.9|15701.9|15691.9|68
1603829700000|2020-10-27 20:15:00|15705.9|15695.9|15702.9|15692.9|15705.9|15695.9|15702.9|15692.9|8
1603830000000|2020-10-27 20:20:00|15700.9|15690.9|15702.4|15692.4|15702.9|15692.9|15700.9|15690.9|5
1603830300000|2020-10-27 20:25:00|15702.9|15692.9|15703.4|15693.4|15703.4|15693.4|15702.9|15692.9|5
1603830600000|2020-10-27 20:30:00|15702.9|15692.9|15699.9|15689.9|15702.9|15692.9|15698.9|15688.9|16
1603830900000|2020-10-27 20:35:00|15698.9|15688.9|15697.9|15687.9|15700.4|15690.4|15697.9|15687.9|19
1603831200000|2020-10-27 20:40:00|15698.9|15688.9|15699.4|15689.4|15699.4|15689.4|15696.9|15686.9|43
1603831500000|2020-10-27 20:45:00|15698.9|15688.9|15695.9|15685.9|15698.9|15688.9|15695.9|15685.9|73
1603831800000|2020-10-27 20:50:00|15696.4|15686.4|15688.9|15678.9|15696.4|15686.4|15688.9|15678.9|122
1603832100000|2020-10-27 20:55:00|15689.9|15679.9|15689.9|15679.9|15690.4|15680.4|15688.9|15678.9|9
1603832400000|2020-10-27 21:00:00|15690.4|15680.4|15690.4|15680.4|15690.4|15680.4|15690.4|15680.4|0
1603832700000|2020-10-27 21:05:00|15688.9|15678.9|15685.4|15675.4|15688.9|15678.9|15685.4|15675.4|7
1603833000000|2020-10-27 21:10:00|15685.9|15675.9|15685.4|15675.4|15689.9|15679.9|15685.4|15675.4|23
1603833300000|2020-10-27 21:15:00|15695.7|15671.7|15688.9|15664.9|15695.7|15671.7|15687.6|15663.6|0
1603833600000|2020-10-27 21:20:00|15688.4|15664.4|15687|15663|15689.5|15665.5|15686.7|15662.7|0
1603833900000|2020-10-27 21:25:00|15687.2|15663.2|15688.7|15664.7|15689.8|15665.8|15684.8|15660.8|0
1603834200000|2020-10-27 21:30:00|15688.5|15664.5|15688.7|15664.7|15690.3|15666.3|15688.5|15664.5|0
1603834500000|2020-10-27 21:35:00|15688.9|15664.9|15689.7|15665.7|15689.7|15665.7|15686.9|15662.9|0
1603834800000|2020-10-27 21:40:00|15687.2|15663.2|15690.2|15666.2|15692.2|15668.2|15685|15661|0
1603835100000|2020-10-27 21:45:00|15689.9|15665.9|15691.2|15667.2|15691.2|15667.2|15689.9|15665.9|0
1603835400000|2020-10-27 21:50:00|15691.3|15667.3|15699.9|15675.9|15699.9|15675.9|15689.9|15665.9|0
1603835700000|2020-10-27 21:55:00|15701.3|15677.3|15700.9|15676.9|15711.1|15687.1|15700.2|15676.2|0
1603836000000|2020-10-27 22:00:00|15699.3|15675.3|15689.1|15665.1|15701.1|15677.1|15688.2|15664.2|0
1603836300000|2020-10-27 22:05:00|15690|15666|15678.6|15654.6|15690|15666|15676.4|15652.4|0
1603836600000|2020-10-27 22:10:00|15679|15655|15665.8|15641.8|15681.2|15657.2|15662.3|15638.3|0
1603836900000|2020-10-27 22:15:00|15664.9|15640.9|15659.6|15635.6|15671|15647|15658.8|15634.8|0
1603837200000|2020-10-27 22:20:00|15660.5|15636.5|15660.9|15636.9|15665.8|15641.8|15659.6|15635.6|0
1603837500000|2020-10-27 22:25:00|15659.6|15635.6|15660.5|15636.5|15664|15640|15658.8|15634.8|0
1603837800000|2020-10-27 22:30:00|15660.9|15636.9|15665.8|15641.8|15667.5|15643.5|15660.9|15636.9|0
1603838100000|2020-10-27 22:35:00|15665.3|15641.3|15669.3|15645.3|15671.9|15647.9|15665.3|15641.3|0
1603838400000|2020-10-27 22:40:00|15669.7|15645.7|15668.4|15644.4|15671.9|15647.9|15667.5|15643.5|0
1603838700000|2020-10-27 22:45:00|15667.9|15643.9|15666.6|15642.6|15669.3|15645.3|15666.6|15642.6|0
1603839000000|2020-10-27 22:50:00|15667.5|15643.5|15664.9|15640.9|15667.5|15643.5|15663.1|15639.1|0
1603839300000|2020-10-27 22:55:00|15665.3|15641.3|15666.4|15642.4|15670.1|15646.1|15664.9|15640.9|0
1603839600000|2020-10-27 23:00:00|15667.3|15643.3|15673.5|15649.5|15674.3|15650.3|15667.3|15643.3|0
1603839900000|2020-10-27 23:05:00|15674.3|15650.3|15673.8|15649.8|15675.6|15651.6|15672.9|15648.9|0
1603840200000|2020-10-27 23:10:00|15674.6|15650.6|15674.6|15650.6|15676.4|15652.4|15672.9|15648.9|0
1603840500000|2020-10-27 23:15:00|15675.5|15651.5|15675.5|15651.5|15676.4|15652.4|15675.5|15651.5|0
1603840800000|2020-10-27 23:20:00|15676.4|15652.4|15678.1|15654.1|15680.8|15656.8|15675.5|15651.5|0
1603841100000|2020-10-27 23:25:00|15678.6|15654.6|15679|15655|15679.9|15655.9|15678.1|15654.1|0
1603841400000|2020-10-27 23:30:00|15678.1|15654.1|15679|15655|15680.8|15656.8|15678.1|15654.1|0
1603841700000|2020-10-27 23:35:00|15678.6|15654.6|15682.5|15658.5|15682.5|15658.5|15678.1|15654.1|0
1603842000000|2020-10-27 23:40:00|15681.6|15657.6|15681.6|15657.6|15683.8|15659.8|15680.8|15656.8|0
1603842300000|2020-10-27 23:45:00|15680.8|15656.8|15680.8|15656.8|15681.2|15657.2|15678|15654|0
1603842600000|2020-10-27 23:50:00|15680.7|15656.7|15683.3|15659.3|15683.3|15659.3|15679.8|15655.8|0
1603842900000|2020-10-27 23:55:00|15682.4|15658.4|15686.8|15662.8|15690.3|15666.3|15682.4|15658.4|0
1603843200000|2020-10-28 00:00:00|15687.7|15663.7|15686.5|15662.5|15689.5|15665.5|15684.2|15660.2|0
1603843500000|2020-10-28 00:05:00|15685.6|15661.6|15680.9|15656.9|15689.7|15665.7|15674.8|15650.8|0
1603843800000|2020-10-28 00:10:00|15681.3|15657.3|15687.9|15663.9|15688.8|15664.8|15681.3|15657.3|0
1603844100000|2020-10-28 00:15:00|15688.3|15664.3|15681.9|15657.9|15691.4|15667.4|15681.9|15657.9|0
1603844400000|2020-10-28 00:20:00|15679.3|15655.3|15683.2|15659.2|15683.6|15659.6|15670|15646|0
1603844700000|2020-10-28 00:25:00|15683.6|15659.6|15685.4|15661.4|15688.4|15664.4|15681.9|15657.9|0
1603845000000|2020-10-28 00:30:00|15685.8|15661.8|15678.4|15654.4|15685.8|15661.8|15678|15654|0
1603845300000|2020-10-28 00:35:00|15678.2|15654.2|15668.2|15644.2|15678.2|15654.2|15664.1|15640.1|0
1603845600000|2020-10-28 00:40:00|15668.5|15644.5|15668.7|15644.7|15668.7|15644.7|15665.2|15641.2|0
1603845900000|2020-10-28 00:45:00|15668.2|15644.2|15693.4|15669.4|15693.4|15669.4|15663.9|15639.9|0
1603846200000|2020-10-28 00:50:00|15694.7|15670.7|15692.6|15668.6|15697.8|15673.8|15689.1|15665.1|0
1603846500000|2020-10-28 00:55:00|15693|15669|15690.2|15666.2|15693.4|15669.4|15683.7|15659.7|0
1603846800000|2020-10-28 01:00:00|15691.1|15667.1|15668.5|15658.5|15691.1|15667.1|15652.5|15642.5|2921
1603847100000|2020-10-28 01:05:00|15669|15659|15651.5|15641.5|15669|15659|15648|15638|2599
1603847400000|2020-10-28 01:10:00|15650|15640|15646.5|15636.5|15653|15643|15642|15632|2515
1603847700000|2020-10-28 01:15:00|15645.5|15635.5|15642|15632|15668|15658|15637.5|15627.5|4205
1603848000000|2020-10-28 01:20:00|15642.5|15632.5|15653.5|15643.5|15661.5|15651.5|15642.5|15632.5|3865
1603848300000|2020-10-28 01:25:00|15653|15643|15651.5|15641.5|15657|15647|15643.5|15633.5|5040
1603848600000|2020-10-28 01:30:00|15654|15644|15712.5|15702.5|15718.5|15708.5|15643.5|15633.5|12556
1603848900000|2020-10-28 01:35:00|15712|15702|15701|15691|15759.5|15749.5|15699.5|15689.5|5801
1603849200000|2020-10-28 01:40:00|15700.5|15690.5|15725|15715|15744.5|15734.5|15697.5|15687.5|5393
1603849500000|2020-10-28 01:45:00|15725.5|15715.5|15704.5|15694.5|15735.5|15725.5|15704.5|15694.5|3687
1603849800000|2020-10-28 01:50:00|15703.5|15693.5|15673.5|15663.5|15716.5|15706.5|15673.5|15663.5|5166
1603850100000|2020-10-28 01:55:00|15672.5|15662.5|15689.5|15679.5|15702.5|15692.5|15663.5|15653.5|3586
1603850400000|2020-10-28 02:00:00|15688.5|15678.5|15673.5|15663.5|15697.5|15687.5|15670.5|15660.5|5401
1603850700000|2020-10-28 02:05:00|15674.5|15664.5|15658.5|15648.5|15678.5|15668.5|15658.5|15648.5|4350
1603851000000|2020-10-28 02:10:00|15657.5|15647.5|15679.5|15669.5|15679.5|15669.5|15654.5|15644.5|3744
1603851300000|2020-10-28 02:15:00|15678.5|15668.5|15660.5|15650.5|15684.5|15674.5|15658.5|15648.5|2572
1603851600000|2020-10-28 02:20:00|15659.5|15649.5|15682.5|15672.5|15683.5|15673.5|15652.5|15642.5|3672
1603851900000|2020-10-28 02:25:00|15683.5|15673.5|15658.5|15648.5|15690.5|15680.5|15655.5|15645.5|6714
1603852200000|2020-10-28 02:30:00|15662.5|15652.5|15650.5|15640.5|15669.5|15659.5|15648.5|15638.5|6653
1603852500000|2020-10-28 02:35:00|15649.5|15639.5|15692.5|15682.5|15694.5|15684.5|15647.5|15637.5|2444
1603852800000|2020-10-28 02:40:00|15693.5|15683.5|15699.5|15689.5|15701.5|15691.5|15687.5|15677.5|6159
1603853100000|2020-10-28 02:45:00|15698.5|15688.5|15701.5|15691.5|15705.5|15695.5|15689.5|15679.5|4227
1603853400000|2020-10-28 02:50:00|15702.5|15692.5|15708.5|15698.5|15710.5|15700.5|15687.5|15677.5|2801
1603853700000|2020-10-28 02:55:00|15707.5|15697.5|15692.5|15682.5|15716.5|15706.5|15692.5|15682.5|4124
1603854000000|2020-10-28 03:00:00|15694.5|15684.5|15691.5|15681.5|15707.5|15697.5|15688.5|15678.5|4267
1603854300000|2020-10-28 03:05:00|15690.5|15680.5|15700.5|15690.5|15703.5|15693.5|15686.5|15676.5|1493
1603854600000|2020-10-28 03:10:00|15699.5|15689.5|15693.5|15683.5|15703.5|15693.5|15686.5|15676.5|1758
1603854900000|2020-10-28 03:15:00|15694.5|15684.5|15714.5|15704.5|15715.5|15705.5|15690.5|15680.5|2600
1603855200000|2020-10-28 03:20:00|15716.5|15706.5|15716.5|15706.5|15722.5|15712.5|15703.5|15693.5|2711
1603855500000|2020-10-28 03:25:00|15717.5|15707.5|15745.5|15735.5|15749.5|15739.5|15714.5|15704.5|3315
1603855800000|2020-10-28 03:30:00|15747.5|15737.5|15736.5|15726.5|15754.5|15744.5|15734.5|15724.5|1505
1603856100000|2020-10-28 03:35:00|15739.5|15729.5|15735.5|15725.5|15739.5|15729.5|15731.5|15721.5|2275
1603856400000|2020-10-28 03:40:00|15733.5|15723.5|15733.5|15723.5|15734.5|15724.5|15728.5|15718.5|2543
1603856700000|2020-10-28 03:45:00|15732.5|15722.5|15733.5|15723.5|15736.5|15726.5|15730.5|15720.5|1637
1603857000000|2020-10-28 03:50:00|15734.5|15724.5|15736.5|15726.5|15737.5|15727.5|15731.5|15721.5|1392
1603857300000|2020-10-28 03:55:00|15739.5|15729.5|15730.5|15720.5|15739.5|15729.5|15730.5|15720.5|1221
1603857600000|2020-10-28 04:00:00|15729.5|15719.5|15726.5|15716.5|15729.5|15719.5|15723.5|15713.5|1310
1603857900000|2020-10-28 04:05:00|15727.5|15717.5|15722.5|15712.5|15727.5|15717.5|15720.5|15710.5|1279
1603858200000|2020-10-28 04:10:00|15723.5|15713.5|15719.5|15709.5|15724.5|15714.5|15718.5|15708.5|995
1603858500000|2020-10-28 04:15:00|15718.5|15708.5|15708.5|15698.5|15718.5|15708.5|15707.5|15697.5|1612
1603858800000|2020-10-28 04:20:00|15709.5|15699.5|15716.5|15706.5|15718.5|15708.5|15706.5|15696.5|1517
1603859100000|2020-10-28 04:25:00|15717.5|15707.5|15716.5|15706.5|15718.5|15708.5|15714.5|15704.5|981
1603859400000|2020-10-28 04:30:00|15717.5|15707.5|15709.5|15699.5|15717.5|15707.5|15707.5|15697.5|3751
1603859700000|2020-10-28 04:35:00|15710.5|15700.5|15714.5|15704.5|15714.5|15704.5|15708.5|15698.5|960
1603860000000|2020-10-28 04:40:00|15715.5|15705.5|15717.5|15707.5|15717.5|15707.5|15714.5|15704.5|985
1603860300000|2020-10-28 04:45:00|15715.5|15705.5|15724.5|15714.5|15724.5|15714.5|15715.5|15705.5|1252
1603860600000|2020-10-28 04:50:00|15723.5|15713.5|15720.5|15710.5|15726.5|15716.5|15719.5|15709.5|1083
1603860900000|2020-10-28 04:55:00|15721.5|15711.5|15723.5|15713.5|15724.5|15714.5|15718.5|15708.5|971
1603861200000|2020-10-28 05:00:00|15726.5|15716.5|15757.5|15747.5|15785.5|15775.5|15726.5|15716.5|8637
1603861500000|2020-10-28 05:05:00|15761.5|15751.5|15771.5|15761.5|15771.5|15761.5|15745.5|15735.5|2280
1603861800000|2020-10-28 05:10:00|15773.5|15763.5|15776.5|15766.5|15785.5|15775.5|15770.5|15760.5|2224
1603862100000|2020-10-28 05:15:00|15778.5|15768.5|15771.5|15761.5|15787.5|15777.5|15762.5|15752.5|2347
1603862400000|2020-10-28 05:20:00|15769.5|15759.5|15765.5|15755.5|15781.5|15771.5|15757.5|15747.5|1797
1603862700000|2020-10-28 05:25:00|15764.5|15754.5|15772.5|15762.5|15773.5|15763.5|15757.5|15747.5|2236
1603863000000|2020-10-28 05:30:00|15774.5|15764.5|15798.5|15788.5|15798.5|15788.5|15771.5|15761.5|3394
1603863300000|2020-10-28 05:35:00|15799.5|15789.5|15793.5|15783.5|15804.5|15794.5|15783.5|15773.5|2878
1603863600000|2020-10-28 05:40:00|15794.5|15784.5|15779.5|15769.5|15802.5|15792.5|15779.5|15769.5|3055
1603863900000|2020-10-28 05:45:00|15781.5|15771.5|15790.5|15780.5|15793.5|15783.5|15781.5|15771.5|2217
1603864200000|2020-10-28 05:50:00|15789.5|15779.5|15788.5|15778.5|15801.5|15791.5|15779.5|15769.5|5197
1603864500000|2020-10-28 05:55:00|15786.5|15776.5|15810.5|15800.5|15815.5|15805.5|15786.5|15776.5|2517
1603864800000|2020-10-28 06:00:00|15811.5|15801.5|15806.5|15796.5|15814.5|15804.5|15793.5|15783.5|3115
1603865100000|2020-10-28 06:05:00|15805.5|15795.5|15825.5|15815.5|15828.5|15818.5|15803.5|15793.5|2639
1603865400000|2020-10-28 06:10:00|15827.5|15817.5|15816.5|15806.5|15835.5|15825.5|15811.5|15801.5|1891
1603865700000|2020-10-28 06:15:00|15817.5|15807.5|15834.5|15824.5|15834.5|15824.5|15817.5|15807.5|2229
1603866000000|2020-10-28 06:20:00|15836.5|15826.5|15840.5|15830.5|15843.5|15833.5|15825.5|15815.5|2679
1603866300000|2020-10-28 06:25:00|15839.5|15829.5|15819.5|15809.5|15842.5|15832.5|15818.5|15808.5|3905
1603866600000|2020-10-28 06:30:00|15820.5|15810.5|15809.5|15799.5|15823.5|15813.5|15807.5|15797.5|2927
1603866900000|2020-10-28 06:35:00|15808.5|15798.5|15802.5|15792.5|15808.5|15798.5|15793.5|15783.5|2253
1603867200000|2020-10-28 06:40:00|15801.5|15791.5|15780.5|15770.5|15801.5|15791.5|15768.5|15758.5|3183
1603867500000|2020-10-28 06:45:00|15779.5|15769.5|15779.5|15769.5|15785.5|15775.5|15772.5|15762.5|2293
1603867800000|2020-10-28 06:50:00|15777.5|15767.5|15771.5|15761.5|15781.5|15771.5|15758.5|15748.5|2445
1603868100000|2020-10-28 06:55:00|15774.5|15764.5|15767.5|15757.5|15785.5|15775.5|15756.5|15746.5|4558
1603868400000|2020-10-28 07:00:00|15766.5|15756.5|15756.5|15746.5|15769.5|15759.5|15756.5|15746.5|2923
1603868700000|2020-10-28 07:05:00|15758.5|15748.5|15746.5|15736.5|15764.5|15754.5|15745.5|15735.5|4008
1603869000000|2020-10-28 07:10:00|15748.5|15738.5|15755.5|15745.5|15758.5|15748.5|15744.5|15734.5|3102
1603869300000|2020-10-28 07:15:00|15754.5|15744.5|15750.5|15740.5|15755.5|15745.5|15745.5|15735.5|1370
1603869600000|2020-10-28 07:20:00|15748.5|15738.5|15735.5|15725.5|15749.5|15739.5|15727.5|15717.5|1659
1603869900000|2020-10-28 07:25:00|15736.5|15726.5|15734.5|15724.5|15741.5|15731.5|15734.5|15724.5|981
1603870200000|2020-10-28 07:30:00|15733.5|15723.5|15731.5|15721.5|15735.5|15725.5|15726.5|15716.5|1083
1603870500000|2020-10-28 07:35:00|15732.5|15722.5|15734.5|15724.5|15737.5|15727.5|15728.5|15718.5|464
1603870800000|2020-10-28 07:40:00|15733.5|15723.5|15743.5|15733.5|15744.5|15734.5|15733.5|15723.5|580
1603871100000|2020-10-28 07:45:00|15740.5|15730.5|15744.5|15734.5|15745.5|15735.5|15738.5|15728.5|451
1603871400000|2020-10-28 07:50:00|15745.5|15735.5|15737.5|15727.5|15746.5|15736.5|15737.5|15727.5|1120
1603871700000|2020-10-28 07:55:00|15739.5|15729.5|15744.5|15734.5|15745.5|15735.5|15738.5|15728.5|1182
1603872000000|2020-10-28 08:00:00|15745.5|15732.5|15752.5|15740.5|15762.5|15750.5|15744.5|15731.5|1158
1603872300000|2020-10-28 08:05:00|15753.5|15739.5|15737.5|15725.5|15753.5|15740.5|15730.5|15717.5|669
1603872600000|2020-10-28 08:10:00|15736.5|15724.5|15730.5|15717.5|15737.5|15725.5|15724.5|15712.5|774
1603872900000|2020-10-28 08:15:00|15729.5|15718.5|15724.5|15713.5|15744.5|15732.5|15724.5|15713.5|3179
1603873200000|2020-10-28 08:20:00|15725.5|15712.5|15708.5|15696.5|15725.5|15712.5|15702.5|15691.5|2145
1603873500000|2020-10-28 08:25:00|15707.5|15694.5|15727.5|15714.5|15731.5|15720.5|15706.5|15693.5|1328
1603873800000|2020-10-28 08:30:00|15736.9|15712.9|15709.5|15685.5|15739.6|15715.6|15708.2|15684.2|0
1603874100000|2020-10-28 08:35:00|15709.1|15685.1|15706.3|15682.3|15728|15704|15697.3|15673.3|660
1603874400000|2020-10-28 08:40:00|15706.7|15682.7|15735.8|15711.8|15744.6|15720.6|15703.6|15679.6|0
1603874700000|2020-10-28 08:45:00|15735.6|15711.6|15764.8|15740.8|15767.9|15743.9|15732.7|15708.7|0
1603875000000|2020-10-28 08:50:00|15764.3|15740.3|15767.4|15743.4|15788.1|15764.1|15758.7|15734.7|0
1603875300000|2020-10-28 08:55:00|15767.6|15743.6|15767.8|15743.8|15777|15753|15757.2|15733.2|0
1603875600000|2020-10-28 09:00:00|15766.5|15742.5|15735.5|15722.5|15766.5|15742.5|15732.5|15721.5|1165
1603875900000|2020-10-28 09:05:00|15733.5|15721.5|15737.5|15724.5|15741.5|15729.5|15732.5|15721.5|118
1603876200000|2020-10-28 09:10:00|15738.5|15725.5|15739.5|15726.5|15740.5|15728.5|15732.5|15719.5|127
1603876500000|2020-10-28 09:15:00|15740.5|15727.5|15723.5|15711.5|15741.5|15730.5|15723.5|15711.5|335
1603876800000|2020-10-28 09:20:00|15722.5|15710.5|15719.5|15707.5|15723.5|15711.5|15715.5|15703.5|163
1603877100000|2020-10-28 09:25:00|15720.5|15708.5|15713.5|15701.5|15725.5|15714.5|15713.5|15701.5|294
1603877400000|2020-10-28 09:30:00|15712.5|15702.5|15706.5|15694.5|15714.5|15703.5|15701.5|15690.5|253
1603877700000|2020-10-28 09:35:00|15705.5|15695.5|15705.5|15693.5|15707.5|15696.5|15703.5|15691.5|182
1603878000000|2020-10-28 09:40:00|15704.5|15692.5|15704.5|15692.5|15708.5|15696.5|15701.5|15690.5|204
1603878300000|2020-10-28 09:45:00|15703.5|15691.5|15700.5|15688.5|15703.5|15693.5|15698.5|15686.5|257
1603878600000|2020-10-28 09:50:00|15701.5|15689.5|15702.5|15691.5|15703.5|15692.5|15697.5|15685.5|278
1603878900000|2020-10-28 09:55:00|15701.5|15690.5|15707.5|15696.5|15710.5|15699.5|15698.5|15687.5|172
1603879200000|2020-10-28 10:00:00|15706.5|15695.5|15711.5|15699.5|15712.5|15701.5|15706.5|15694.5|113
1603879500000|2020-10-28 10:05:00|15710.5|15698.5|15714.5|15703.5|15716.5|15705.5|15710.5|15698.5|215
1603879800000|2020-10-28 10:10:00|15713.5|15702.5|15716.5|15704.5|15716.5|15705.5|15712.5|15701.5|116
1603880100000|2020-10-28 10:15:00|15715.5|15703.5|15731.5|15719.5|15733.5|15722.5|15714.5|15703.5|975
1603880400000|2020-10-28 10:20:00|15732.5|15720.5|15733.5|15721.5|15737.5|15726.5|15729.5|15718.5|308
1603880700000|2020-10-28 10:25:00|15734.5|15719.5|15728.5|15716.5|15734.5|15719.5|15726.5|15715.5|214
1603881000000|2020-10-28 10:30:00|15729.5|15717.5|15730.5|15718.5|15733.5|15721.5|15728.5|15716.5|180
1603881300000|2020-10-28 10:35:00|15731.5|15719.5|15738.5|15726.5|15738.5|15727.5|15729.5|15718.5|545
1603881600000|2020-10-28 10:40:00|15739.5|15727.5|15744.5|15733.5|15745.5|15734.5|15738.5|15726.5|515
1603881900000|2020-10-28 10:45:00|15745.5|15732.5|15747.5|15735.5|15749.5|15737.5|15741.5|15730.5|312
1603882200000|2020-10-28 10:50:00|15746.5|15736.5|15731.5|15719.5|15746.5|15736.5|15731.5|15719.5|453
1603882500000|2020-10-28 10:55:00|15730.5|15718.5|15721.5|15709.5|15733.5|15721.5|15719.5|15707.5|416
1603882800000|2020-10-28 11:00:00|15722.5|15710.5|15726.5|15715.5|15727.5|15716.5|15719.5|15707.5|279
1603883100000|2020-10-28 11:05:00|15725.5|15714.5|15721.5|15709.5|15729.5|15718.5|15718.5|15707.5|767
1603883400000|2020-10-28 11:10:00|15720.5|15708.5|15716.5|15705.5|15723.5|15711.5|15714.5|15702.5|168
1603883700000|2020-10-28 11:15:00|15715.5|15704.5|15719.5|15707.5|15722.5|15711.5|15715.5|15704.5|178
1603884000000|2020-10-28 11:20:00|15720.5|15708.5|15721.5|15709.5|15722.5|15710.5|15718.5|15707.5|42
1603884300000|2020-10-28 11:25:00|15720.5|15708.5|15721.5|15709.5|15722.5|15711.5|15719.5|15708.5|19
1603884600000|2020-10-28 11:30:00|15720.5|15708.5|15720.5|15708.5|15726.5|15714.5|15718.5|15707.5|125
1603884900000|2020-10-28 11:35:00|15719.5|15709.5|15712.5|15700.5|15719.5|15709.5|15712.5|15700.5|88
1603885200000|2020-10-28 11:40:00|15713.5|15701.5|15714.5|15702.5|15715.5|15704.5|15708.5|15696.5|113
1603885500000|2020-10-28 11:45:00|15713.5|15703.5|15713.5|15701.5|15720.5|15709.5|15711.5|15700.5|213
1603885800000|2020-10-28 11:50:00|15714.5|15702.5|15720.5|15708.5|15720.5|15709.5|15711.5|15699.5|115
1603886100000|2020-10-28 11:55:00|15721.5|15709.5|15714.5|15703.5|15723.5|15711.5|15714.5|15703.5|124
1603886400000|2020-10-28 12:00:00|15713.5|15702.5|15709.5|15697.5|15714.5|15703.5|15705.5|15694.5|255
1603886700000|2020-10-28 12:05:00|15710.5|15698.5|15708.5|15696.5|15713.5|15702.5|15705.5|15694.5|258
1603887000000|2020-10-28 12:10:00|15707.5|15695.5|15701.5|15690.5|15709.5|15697.5|15701.5|15690.5|173
1603887300000|2020-10-28 12:15:00|15702.5|15689.5|15703.5|15692.5|15705.5|15694.5|15698.5|15686.5|295
1603887600000|2020-10-28 12:20:00|15704.5|15693.5|15707.5|15695.5|15709.5|15698.5|15703.5|15691.5|209
1603887900000|2020-10-28 12:25:00|15706.5|15696.5|15708.5|15696.5|15710.5|15699.5|15706.5|15695.5|140
1603888200000|2020-10-28 12:30:00|15707.5|15697.5|15701.5|15690.5|15709.5|15698.5|15701.5|15690.5|297
1603888500000|2020-10-28 12:35:00|15700.5|15689.5|15697.5|15686.5|15700.5|15689.5|15693.5|15682.5|242
1603888800000|2020-10-28 12:40:00|15698.5|15684.5|15690.5|15678.5|15698.5|15684.5|15690.5|15678.5|283
1603889100000|2020-10-28 12:45:00|15691.5|15679.5|15684.5|15672.5|15691.5|15680.5|15683.5|15671.5|379
1603889400000|2020-10-28 12:50:00|15685.5|15673.5|15689.5|15677.5|15690.5|15679.5|15684.5|15673.5|270
1603889700000|2020-10-28 12:55:00|15688.5|15676.5|15686.5|15675.5|15689.5|15677.5|15683.5|15672.5|100
1603890000000|2020-10-28 13:00:00|15687.5|15676.5|15695.5|15684.5|15695.5|15684.5|15684.5|15673.5|657
1603890300000|2020-10-28 13:05:00|15694.5|15683.5|15689.5|15678.5|15698.5|15687.5|15689.5|15677.5|451
1603890600000|2020-10-28 13:10:00|15688.5|15677.5|15685.5|15673.5|15689.5|15678.5|15684.5|15673.5|262
1603890900000|2020-10-28 13:15:00|15684.5|15674.5|15685.5|15673.5|15689.5|15677.5|15683.5|15672.5|254
1603891200000|2020-10-28 13:20:00|15684.5|15674.5|15687.5|15676.5|15687.5|15676.5|15683.5|15671.5|244
1603891500000|2020-10-28 13:25:00|15688.5|15675.5|15689.5|15678.5|15690.5|15679.5|15684.5|15673.5|528
1603891800000|2020-10-28 13:30:00|15690.5|15677.5|15676.5|15665.5|15690.5|15679.5|15673.5|15661.5|911
1603892100000|2020-10-28 13:35:00|15677.5|15666.5|15689.5|15678.5|15690.5|15679.5|15674.5|15663.5|1096
1603892400000|2020-10-28 13:40:00|15690.5|15679.5|15691.5|15680.5|15692.5|15681.5|15684.5|15673.5|623
1603892700000|2020-10-28 13:45:00|15690.5|15679.5|15696.5|15685.5|15700.5|15689.5|15690.5|15678.5|531
1603893000000|2020-10-28 13:50:00|15697.5|15684.5|15680.5|15668.5|15697.5|15684.5|15679.5|15668.5|303
1603893300000|2020-10-28 13:55:00|15678.5|15667.5|15684.5|15672.5|15684.5|15673.5|15678.5|15666.5|251
1603893600000|2020-10-28 14:00:00|15683.5|15671.5|15679.5|15667.5|15690.5|15678.5|15676.5|15665.5|311
1603893900000|2020-10-28 14:05:00|15678.5|15666.5|15672.5|15660.5|15681.5|15669.5|15672.5|15660.5|336
1603894200000|2020-10-28 14:10:00|15673.5|15661.5|15668.5|15656.5|15675.5|15664.5|15666.5|15655.5|376
1603894500000|2020-10-28 14:15:00|15667.5|15655.5|15660.5|15648.5|15669.5|15658.5|15657.5|15646.5|653
1603894800000|2020-10-28 14:20:00|15661.5|15649.5|15657.5|15645.5|15664.5|15652.5|15654.5|15643.5|1276
1603895100000|2020-10-28 14:25:00|15656.5|15646.5|15655.5|15643.5|15658.5|15647.5|15651.5|15640.5|453
1603895400000|2020-10-28 14:30:00|15654.5|15642.5|15659.5|15647.5|15660.5|15649.5|15647.5|15635.5|387
1603895700000|2020-10-28 14:35:00|15658.5|15646.5|15663.5|15651.5|15665.5|15654.5|15656.5|15645.5|323
1603896000000|2020-10-28 14:40:00|15662.5|15652.5|15662.5|15649.5|15666.5|15655.5|15658.5|15647.5|179
1603896300000|2020-10-28 14:45:00|15661.5|15650.5|15656.5|15644.5|15663.5|15652.5|15655.5|15643.5|460
1603896600000|2020-10-28 14:50:00|15657.5|15645.5|15659.5|15647.5|15662.5|15650.5|15651.5|15640.5|613
1603896900000|2020-10-28 14:55:00|15658.5|15646.5|15654.5|15642.5|15659.5|15647.5|15646.5|15635.5|322
1603897200000|2020-10-28 15:00:00|15653.5|15641.5|15652.5|15641.5|15656.5|15644.5|15650.5|15639.5|412
1603897500000|2020-10-28 15:05:00|15653.5|15642.5|15665.5|15653.5|15669.5|15657.5|15653.5|15642.5|697
1603897800000|2020-10-28 15:10:00|15664.5|15652.5|15674.5|15662.5|15677.5|15666.5|15663.5|15651.5|241
1603898100000|2020-10-28 15:15:00|15673.5|15661.5|15668.5|15656.5|15675.5|15664.5|15664.5|15652.5|152
1603898400000|2020-10-28 15:20:00|15669.5|15657.5|15664.5|15653.5|15671.5|15660.5|15660.5|15649.5|93
1603898700000|2020-10-28 15:25:00|15663.5|15652.5|15662.5|15650.5|15665.5|15653.5|15659.5|15648.5|231
1603899000000|2020-10-28 15:30:00|15661.5|15649.5|15649.5|15637.5|15661.5|15649.5|15649.5|15637.5|140
1603899300000|2020-10-28 15:35:00|15650.5|15638.5|15656.5|15644.5|15658.5|15646.5|15646.5|15635.5|276
1603899600000|2020-10-28 15:40:00|15655.5|15643.5|15673.5|15661.5|15675.5|15663.5|15652.5|15641.5|368
1603899900000|2020-10-28 15:45:00|15672.5|15660.5|15677.5|15666.5|15681.5|15670.5|15671.5|15660.5|208
1603900200000|2020-10-28 15:50:00|15678.5|15665.5|15683.5|15671.5|15683.5|15672.5|15672.5|15661.5|109
1603900500000|2020-10-28 15:55:00|15682.5|15670.5|15684.5|15672.5|15686.5|15674.5|15678.5|15666.5|151
1603900800000|2020-10-28 16:00:00|15685.5|15673.5|15683.5|15671.5|15687.5|15676.5|15680.5|15669.5|183
1603901100000|2020-10-28 16:05:00|15684.5|15672.5|15681.5|15669.5|15690.5|15677.5|15680.5|15669.5|578
1603901400000|2020-10-28 16:10:00|15680.5|15668.5|15673.5|15661.5|15682.5|15670.5|15672.5|15661.5|449
1603901700000|2020-10-28 16:15:00|15672.5|15663.5|15674.5|15662.5|15676.5|15665.5|15669.5|15658.5|419
1603902000000|2020-10-28 16:20:00|15675.5|15663.5|15671.5|15659.5|15675.5|15664.5|15668.5|15657.5|83
1603902300000|2020-10-28 16:25:00|15672.5|15660.5|15672.5|15660.5|15674.5|15663.5|15667.5|15656.5|79
1603902600000|2020-10-28 16:30:00|15671.5|15661.5|15666.5|15655.5|15672.5|15661.5|15663.5|15651.5|224
1603902900000|2020-10-28 16:35:00|15667.5|15656.5|15656.5|15645.5|15667.5|15656.5|15656.5|15645.5|395
1603903200000|2020-10-28 16:40:00|15657.5|15646.5|15654.5|15642.5|15658.5|15646.5|15650.5|15638.5|208
1603903500000|2020-10-28 16:45:00|15655.5|15643.5|15646.5|15634.5|15656.5|15644.5|15646.5|15634.5|113
1603903800000|2020-10-28 16:50:00|15645.5|15635.5|15652.5|15640.5|15653.5|15641.5|15645.5|15634.5|179
1603904100000|2020-10-28 16:55:00|15653.5|15641.5|15652.5|15640.5|15657.5|15646.5|15651.5|15640.5|357
1603904400000|2020-10-28 17:00:00|15651.5|15641.5|15653.5|15642.5|15655.5|15643.5|15650.5|15639.5|114
1603904700000|2020-10-28 17:05:00|15654.5|15641.5|15651.5|15639.5|15654.5|15643.5|15650.5|15639.5|89
1603905000000|2020-10-28 17:10:00|15650.5|15640.5|15647.5|15635.5|15652.5|15641.5|15646.5|15635.5|352
1603905300000|2020-10-28 17:15:00|15646.5|15636.5|15647.5|15636.5|15647.5|15636.5|15642.5|15630.5|353
1603905600000|2020-10-28 17:20:00|15646.5|15634.5|15651.5|15639.5|15651.5|15640.5|15643.5|15631.5|249
1603905900000|2020-10-28 17:25:00|15652.5|15640.5|15657.5|15645.5|15657.5|15645.5|15651.5|15640.5|104
1603906200000|2020-10-28 17:30:00|15656.5|15644.5|15658.5|15647.5|15658.5|15647.5|15655.5|15643.5|23
1603906500000|2020-10-28 17:35:00|15659.5|15648.5|15665.5|15653.5|15666.5|15655.5|15659.5|15648.5|40
1603906800000|2020-10-28 17:40:00|15664.5|15654.5|15656.5|15644.5|15664.5|15654.5|15655.5|15644.5|713
1603907100000|2020-10-28 17:45:00|15657.5|15645.5|15663.5|15651.5|15664.5|15652.5|15656.5|15644.5|542
1603907400000|2020-10-28 17:50:00|15662.5|15650.5|15666.5|15653.5|15666.5|15653.5|15659.5|15648.5|34
1603907700000|2020-10-28 17:55:00|15665.5|15654.5|15669.5|15657.5|15670.5|15659.5|15664.5|15653.5|50
1603908000000|2020-10-28 18:00:00|15668.5|15656.5|15663.5|15651.5|15669.5|15658.5|15660.5|15649.5|56
1603908300000|2020-10-28 18:05:00|15662.5|15650.5|15664.5|15652.5|15666.5|15654.5|15660.5|15649.5|30
1603908600000|2020-10-28 18:10:00|15663.5|15653.5|15659.5|15647.5|15665.5|15653.5|15659.5|15647.5|45
1603908900000|2020-10-28 18:15:00|15658.5|15648.5|15656.5|15644.5|15659.5|15648.5|15653.5|15642.5|61
1603909200000|2020-10-28 18:20:00|15657.5|15645.5|15672.5|15661.5|15672.5|15661.5|15657.5|15645.5|105
1603909500000|2020-10-28 18:25:00|15673.5|15662.5|15680.5|15668.5|15680.5|15669.5|15671.5|15659.5|149
1603909800000|2020-10-28 18:30:00|15679.5|15667.5|15677.5|15665.5|15682.5|15670.5|15676.5|15664.5|64
1603910100000|2020-10-28 18:35:00|15676.5|15664.5|15670.5|15658.5|15679.5|15667.5|15669.5|15658.5|628
1603910400000|2020-10-28 18:40:00|15671.5|15659.5|15672.5|15660.5|15675.5|15663.5|15670.5|15658.5|35
1603910700000|2020-10-28 18:45:00|15671.5|15659.5|15674.5|15662.5|15675.5|15663.5|15671.5|15659.5|30
1603911000000|2020-10-28 18:50:00|15675.5|15663.5|15672.5|15661.5|15678.5|15666.5|15672.5|15661.5|32
1603911300000|2020-10-28 18:55:00|15673.5|15662.5|15683.5|15671.5|15686.5|15675.5|15672.5|15661.5|158
1603911600000|2020-10-28 19:00:00|15684.5|15672.5|15682.5|15670.5|15685.5|15672.5|15682.5|15670.5|50
1603911900000|2020-10-28 19:05:00|15681.5|15669.5|15682.5|15670.5|15685.5|15673.5|15681.5|15669.5|131
1603912200000|2020-10-28 19:10:00|15683.5|15671.5|15681.5|15670.5|15683.5|15671.5|15681.5|15669.5|77
1603912500000|2020-10-28 19:15:00|15680.5|15669.5|15677.5|15665.5|15680.5|15669.5|15677.5|15665.5|150
1603912800000|2020-10-28 19:20:00|15676.5|15666.5|15679.5|15667.5|15679.5|15668.5|15674.5|15663.5|141
1603913100000|2020-10-28 19:25:00|15678.5|15666.5|15667.5|15656.5|15679.5|15668.5|15667.5|15656.5|342
1603913400000|2020-10-28 19:30:00|15668.5|15657.5|15669.5|15657.5|15672.5|15660.5|15667.5|15656.5|429
1603913700000|2020-10-28 19:35:00|15668.5|15656.5|15663.5|15652.5|15670.5|15658.5|15663.5|15652.5|314
1603914000000|2020-10-28 19:40:00|15662.5|15651.5|15662.5|15652.5|15665.5|15654.5|15662.5|15651.5|199
1603914300000|2020-10-28 19:45:00|15662|15652|15658|15648|15662.5|15652.5|15656|15646|127
1603914600000|2020-10-28 19:50:00|15657.5|15647.5|15657|15647|15664|15654|15656.5|15646.5|119
1603914900000|2020-10-28 19:55:00|15657.5|15647.5|15647|15637|15658|15648|15645|15635|294
1603915200000|2020-10-28 20:00:00|15646.5|15636.5|15657.5|15647.5|15658.5|15648.5|15646.5|15636.5|224
1603915500000|2020-10-28 20:05:00|15658|15648|15659.5|15649.5|15660|15650|15656|15646|69
1603915800000|2020-10-28 20:10:00|15660|15650|15660|15650|15660.5|15650.5|15660|15650|80
1603916100000|2020-10-28 20:15:00|||||||||25
1603916400000|2020-10-28 20:20:00|15658.5|15648.5|15659.5|15649.5|15659.5|15649.5|15658.5|15648.5|56
1603916700000|2020-10-28 20:25:00|15659|15649|15659.5|15649.5|15661|15651|15658|15648|44
1603917000000|2020-10-28 20:30:00|15660|15650|15662|15652|15662|15652|15659.5|15649.5|174
1603917300000|2020-10-28 20:35:00|15662.5|15652.5|15662.5|15652.5|15662.5|15652.5|15662.5|15652.5|40
1603917600000|2020-10-28 20:40:00|15662|15652|15661|15651|15665|15655|15660|15650|99
1603917900000|2020-10-28 20:45:00|15661.5|15651.5|15656.5|15646.5|15662|15652|15656.5|15646.5|45
1603918200000|2020-10-28 20:50:00|15656|15646|15657|15647|15657|15647|15655|15645|17
1603918500000|2020-10-28 20:55:00|15658|15648|15662|15652|15662|15652|15658|15648|316
1603918800000|2020-10-28 21:00:00|15661.5|15651.5|15663.5|15653.5|15663.5|15653.5|15660.5|15650.5|13
1603919100000|2020-10-28 21:05:00|15663|15653|15660|15650|15663|15653|15660|15650|13
1603919400000|2020-10-28 21:10:00|15661.5|15651.5|15661|15651|15663|15653|15660|15650|22
1603919700000|2020-10-28 21:15:00|15666.8|15642.8|15664.3|15640.3|15667.4|15643.4|15663.8|15639.8|0
1603920000000|2020-10-28 21:20:00|15663.5|15639.5|15665.4|15641.4|15665.4|15641.4|15662.8|15638.8|0
1603920300000|2020-10-28 21:25:00|15665.1|15641.1|15668.1|15644.1|15668.1|15644.1|15665.1|15641.1|0
1603920600000|2020-10-28 21:30:00|15668.2|15644.2|15672|15648|15674.7|15650.7|15668.2|15644.2|0
1603920900000|2020-10-28 21:35:00|15671.4|15647.4|15673.2|15649.2|15676.5|15652.5|15670.5|15646.5|0
1603921200000|2020-10-28 21:40:00|15671|15647|15669.3|15645.3|15671.1|15647.1|15668.9|15644.9|0
1603921500000|2020-10-28 21:45:00|15670.5|15646.5|15669.2|15645.2|15670.9|15646.9|15668.6|15644.6|0
1603921800000|2020-10-28 21:50:00|15668.9|15644.9|15669.8|15645.8|15670|15646|15668.8|15644.8|0
1603922100000|2020-10-28 21:55:00|15669|15645|15674|15650|15676.2|15652.2|15668.7|15644.7|0
1603922400000|2020-10-28 22:00:00|15680.3|15656.3|15680.4|15656.4|15683|15659|15670.5|15646.5|0
1603922700000|2020-10-28 22:05:00|15679.9|15655.9|15690.7|15666.7|15694.3|15670.3|15679.9|15655.9|0
1603923000000|2020-10-28 22:10:00|15691.1|15667.1|15683.5|15659.5|15691.1|15667.1|15679|15655|0
1603923300000|2020-10-28 22:15:00|15684|15660|15687.1|15663.1|15688.9|15664.9|15679.9|15655.9|0
1603923600000|2020-10-28 22:20:00|15687.5|15663.5|15686.6|15662.6|15688|15664|15683.5|15659.5|0
1603923900000|2020-10-28 22:25:00|15686.2|15662.2|15689.8|15665.8|15689.8|15665.8|15684.4|15660.4|0
1603924200000|2020-10-28 22:30:00|15690.7|15666.7|15691.4|15667.4|15699.9|15675.9|15690.5|15666.5|0
1603924500000|2020-10-28 22:35:00|15690.5|15666.5|15690.5|15666.5|15691.4|15667.4|15689.6|15665.6|0
1603924800000|2020-10-28 22:40:00|15691.4|15667.4|15689.5|15665.5|15691.4|15667.4|15688.7|15664.7|0
1603925100000|2020-10-28 22:45:00|15689|15665|15679|15655|15691.7|15667.7|15679|15655|0
1603925400000|2020-10-28 22:50:00|15679.9|15655.9|15685.3|15661.3|15685.3|15661.3|15679.9|15655.9|0
1603925700000|2020-10-28 22:55:00|15684.9|15660.9|15689.8|15665.8|15693.4|15669.4|15684.9|15660.9|0
1603926000000|2020-10-28 23:00:00|15689.4|15665.4|15690.7|15666.7|15691.6|15667.6|15685.8|15661.8|0
1603926300000|2020-10-28 23:05:00|15691.2|15667.2|15685.3|15661.3|15693.8|15669.8|15685.3|15661.3|0
1603926600000|2020-10-28 23:10:00|15686.2|15662.2|15684|15660|15689.8|15665.8|15680.8|15656.8|0
1603926900000|2020-10-28 23:15:00|15684.4|15660.4|15679|15655|15684.4|15660.4|15679|15655|0
1603927200000|2020-10-28 23:20:00|15678.6|15654.6|15675.8|15651.8|15679.9|15655.9|15660.2|15636.2|0
1603927500000|2020-10-28 23:25:00|15675.4|15651.4|15670.9|15646.9|15676.7|15652.7|15666.8|15642.8|0
1603927800000|2020-10-28 23:30:00|15671.3|15647.3|15675.6|15651.6|15678.2|15654.2|15669.5|15645.5|0
1603928100000|2020-10-28 23:35:00|15676.1|15652.1|15682.3|15658.3|15682.3|15658.3|15673.4|15649.4|0
1603928400000|2020-10-28 23:40:00|15681.8|15657.8|15682.3|15658.3|15682.3|15658.3|15679.6|15655.6|0
1603928700000|2020-10-28 23:45:00|15684.1|15660.1|15692.2|15668.2|15694|15670|15684.1|15660.1|0
1603929000000|2020-10-28 23:50:00|15692.6|15668.6|15692.2|15668.2|15694.5|15670.5|15691.3|15667.3|0
1603929300000|2020-10-28 23:55:00|15692.7|15668.7|15697.2|15673.2|15698.1|15674.1|15692.7|15668.7|0
1603929600000|2020-10-29 00:00:00|15696.3|15672.3|15694.9|15670.9|15702.1|15678.1|15680.5|15656.5|0
1603929900000|2020-10-29 00:05:00|15694|15670|15709.7|15685.7|15710.2|15686.2|15691.7|15667.7|0
1603930200000|2020-10-29 00:10:00|15710.2|15686.2|15706.4|15682.4|15710.2|15686.2|15702|15678|0
1603930500000|2020-10-29 00:15:00|15706.9|15682.9|15717.4|15693.4|15720.9|15696.9|15702.4|15678.4|0
1603930800000|2020-10-29 00:20:00|15718.7|15694.7|15728.8|15704.8|15728.8|15704.8|15717.1|15693.1|0
1603931100000|2020-10-29 00:25:00|15729.3|15705.3|15731.1|15707.1|15743.5|15719.5|15728.8|15704.8|0
1603931400000|2020-10-29 00:30:00|15730.6|15706.6|15726.4|15702.4|15734.6|15710.6|15724.2|15700.2|0
1603931700000|2020-10-29 00:35:00|15726|15702|15730.6|15706.6|15734.9|15710.9|15724.2|15700.2|0
1603932000000|2020-10-29 00:40:00|15730.4|15706.4|15732.2|15708.2|15734.5|15710.5|15726.9|15702.9|0
1603932300000|2020-10-29 00:45:00|15732.4|15708.4|15707|15683|15742|15718|15703.9|15679.9|0
1603932600000|2020-10-29 00:50:00|15707.2|15683.2|15707.9|15683.9|15714.6|15690.6|15702.1|15678.1|0
1603932900000|2020-10-29 00:55:00|15709.2|15685.2|15704.8|15680.8|15710.8|15686.8|15704.3|15680.3|0
1603933200000|2020-10-29 01:00:00|15683.7|15673.7|15682.7|15672.7|15692.7|15682.7|15669.7|15659.7|2406
1603933500000|2020-10-29 01:05:00|15680.2|15670.2|15658.2|15648.2|15680.2|15670.2|15654.7|15644.7|1922
1603933800000|2020-10-29 01:10:00|15657.7|15647.7|15657.7|15647.7|15664.2|15654.2|15654.7|15644.7|1457
1603934100000|2020-10-29 01:15:00|15657.2|15647.2|15628.7|15618.7|15662.2|15652.2|15623.7|15613.7|2405
1603934400000|2020-10-29 01:20:00|15628.2|15618.2|15617.7|15607.7|15632.2|15622.2|15612.7|15602.7|1928
1603934700000|2020-10-29 01:25:00|15617.2|15607.2|15631.7|15621.7|15642.2|15632.2|15609.2|15599.2|3402
1603935000000|2020-10-29 01:30:00|15630.2|15620.2|15645.7|15635.7|15674.2|15664.2|15623.7|15613.7|17687
1603935300000|2020-10-29 01:35:00|15646.2|15636.2|15665.2|15655.2|15665.7|15655.7|15622.7|15612.7|10789
1603935600000|2020-10-29 01:40:00|15666.2|15656.2|15684.7|15674.7|15703.7|15693.7|15651.7|15641.7|7350
1603935900000|2020-10-29 01:45:00|15683.7|15673.7|15710.7|15700.7|15720.7|15710.7|15674.7|15664.7|6146
1603936200000|2020-10-29 01:50:00|15712.7|15702.7|15718.7|15708.7|15718.7|15708.7|15697.7|15687.7|4992
1603936500000|2020-10-29 01:55:00|15720.7|15710.7|15698.7|15688.7|15740.7|15730.7|15698.7|15688.7|6343
1603936800000|2020-10-29 02:00:00|15697.7|15687.7|15717.7|15707.7|15732.7|15722.7|15670.7|15660.7|5862
1603937100000|2020-10-29 02:05:00|15718.7|15708.7|15734.7|15724.7|15734.7|15724.7|15707.7|15697.7|3274
1603937400000|2020-10-29 02:10:00|15735.7|15725.7|15724.7|15714.7|15754.7|15744.7|15706.7|15696.7|5170
1603937700000|2020-10-29 02:15:00|15726.7|15716.7|15723.7|15713.7|15738.7|15728.7|15707.7|15697.7|3149
1603938000000|2020-10-29 02:20:00|15722.7|15712.7|15720.7|15710.7|15732.7|15722.7|15713.7|15703.7|2474
1603938300000|2020-10-29 02:25:00|15719.7|15709.7|15723.7|15713.7|15730.7|15720.7|15713.7|15703.7|3645
1603938600000|2020-10-29 02:30:00|15724.7|15714.7|15725.7|15715.7|15744.7|15734.7|15713.7|15703.7|2282
1603938900000|2020-10-29 02:35:00|15724.7|15714.7|15766.7|15756.7|15766.7|15756.7|15724.7|15714.7|3115
1603939200000|2020-10-29 02:40:00|15765.7|15755.7|15761.7|15751.7|15773.7|15763.7|15749.7|15739.7|3036
1603939500000|2020-10-29 02:45:00|15760.7|15750.7|15765.7|15755.7|15765.7|15755.7|15745.7|15735.7|2460
1603939800000|2020-10-29 02:50:00|15766.7|15756.7|15776.7|15766.7|15784.7|15774.7|15765.7|15755.7|3761
1603940100000|2020-10-29 02:55:00|15777.7|15767.7|15804.7|15794.7|15804.7|15794.7|15775.7|15765.7|3357
1603940400000|2020-10-29 03:00:00|15805.7|15795.7|15806.7|15796.7|15818.7|15808.7|15801.7|15791.7|3308
1603940700000|2020-10-29 03:05:00|15807.7|15797.7|15852.7|15842.7|15856.7|15846.7|15807.7|15797.7|6824
1603941000000|2020-10-29 03:10:00|15853.7|15843.7|15843.7|15833.7|15865.7|15855.7|15831.7|15821.7|5586
1603941300000|2020-10-29 03:15:00|15844.7|15834.7|15878.7|15868.7|15881.7|15871.7|15843.7|15833.7|6289
1603941600000|2020-10-29 03:20:00|15879.7|15869.7|15846.7|15836.7|15884.7|15874.7|15841.7|15831.7|5201
1603941900000|2020-10-29 03:25:00|15845.7|15835.7|15864.7|15854.7|15869.7|15859.7|15844.7|15834.7|3790
1603942200000|2020-10-29 03:30:00|15862.7|15852.7|15842.7|15832.7|15864.7|15854.7|15830.7|15820.7|2216
1603942500000|2020-10-29 03:35:00|15841.7|15831.7|15846.7|15836.7|15851.7|15841.7|15837.7|15827.7|692
1603942800000|2020-10-29 03:40:00|15845.7|15835.7|15846.7|15836.7|15846.7|15836.7|15840.7|15830.7|652
1603943100000|2020-10-29 03:45:00|15847.7|15837.7|15842.7|15832.7|15848.7|15838.7|15840.7|15830.7|484
1603943400000|2020-10-29 03:50:00|15843.7|15833.7|15844.7|15834.7|15846.7|15836.7|15841.7|15831.7|763
1603943700000|2020-10-29 03:55:00|15845.7|15835.7|15844.7|15834.7|15845.7|15835.7|15839.7|15829.7|556
1603944000000|2020-10-29 04:00:00|15845.7|15835.7|15843.7|15833.7|15846.7|15836.7|15842.7|15832.7|169
1603944300000|2020-10-29 04:05:00|15842.7|15832.7|15849.7|15839.7|15849.7|15839.7|15842.7|15832.7|265
1603944600000|2020-10-29 04:10:00|15847.7|15837.7|15853.7|15843.7|15855.7|15845.7|15846.7|15836.7|327
1603944900000|2020-10-29 04:15:00|15852.7|15842.7|15855.7|15845.7|15855.7|15845.7|15850.7|15840.7|150
1603945200000|2020-10-29 04:20:00|15856.7|15846.7|15857.7|15847.7|15859.7|15849.7|15854.7|15844.7|250
1603945500000|2020-10-29 04:25:00|15856.7|15846.7|15855.7|15845.7|15857.7|15847.7|15855.7|15845.7|95
1603945800000|2020-10-29 04:30:00|15854.7|15844.7|15858.7|15848.7|15858.7|15848.7|15853.7|15843.7|399
1603946100000|2020-10-29 04:35:00|15857.7|15847.7|15858.7|15848.7|15859.7|15849.7|15856.7|15846.7|155
1603946400000|2020-10-29 04:40:00|15860.7|15850.7|15855.7|15845.7|15860.7|15850.7|15855.7|15845.7|201
1603946700000|2020-10-29 04:45:00|15857.7|15847.7|15854.7|15844.7|15857.7|15847.7|15853.7|15843.7|48
1603947000000|2020-10-29 04:50:00|15853.7|15843.7|15853.7|15843.7|15854.7|15844.7|15850.7|15840.7|240
1603947300000|2020-10-29 04:55:00|15854.7|15844.7|15854.7|15844.7|15854.7|15844.7|15851.7|15841.7|436
1603947600000|2020-10-29 05:00:00|15855.7|15845.7|15820.7|15810.7|15866.7|15856.7|15797.7|15787.7|8924
1603947900000|2020-10-29 05:05:00|15822.7|15812.7|15852.7|15842.7|15853.7|15843.7|15821.7|15811.7|4954
1603948200000|2020-10-29 05:10:00|15853.7|15843.7|15890.7|15880.7|15894.7|15884.7|15851.7|15841.7|7190
1603948500000|2020-10-29 05:15:00|15891.7|15881.7|15890.7|15880.7|15897.7|15887.7|15875.7|15865.7|6092
1603948800000|2020-10-29 05:20:00|15891.7|15881.7|15893.7|15883.7|15900.7|15890.7|15879.7|15869.7|5481
1603949100000|2020-10-29 05:25:00|15892.7|15882.7|15881.7|15871.7|15903.7|15893.7|15869.7|15859.7|3942
1603949400000|2020-10-29 05:30:00|15880.7|15870.7|15887.7|15877.7|15894.7|15884.7|15866.7|15856.7|4744
1603949700000|2020-10-29 05:35:00|15886.7|15876.7|15915.7|15905.7|15916.7|15906.7|15877.7|15867.7|8152
1603950000000|2020-10-29 05:40:00|15914.7|15904.7|15914.7|15904.7|15923.7|15913.7|15893.7|15883.7|6328
1603950300000|2020-10-29 05:45:00|15913.7|15903.7|15894.7|15884.7|15917.7|15907.7|15876.7|15866.7|4469
1603950600000|2020-10-29 05:50:00|15895.7|15885.7|15900.7|15890.7|15914.7|15904.7|15894.7|15884.7|3574
1603950900000|2020-10-29 05:55:00|15897.7|15887.7|15935.7|15925.7|15939.7|15929.7|15897.7|15887.7|3301
1603951200000|2020-10-29 06:00:00|15933.7|15923.7|15949.7|15939.7|15951.7|15941.7|15914.7|15904.7|3664
1603951500000|2020-10-29 06:05:00|15951.7|15941.7|15958.7|15948.7|15964.7|15954.7|15936.7|15926.7|3159
1603951800000|2020-10-29 06:10:00|15959.7|15949.7|15977.7|15967.7|15981.7|15971.7|15958.7|15948.7|4854
1603952100000|2020-10-29 06:15:00|15975.7|15965.7|15979.7|15969.7|15979.7|15969.7|15952.7|15942.7|4976
1603952400000|2020-10-29 06:20:00|15978.7|15968.7|15999.7|15989.7|16013.7|16003.7|15968.7|15958.7|4884
1603952700000|2020-10-29 06:25:00|16001.7|15991.7|15969.7|15959.7|16012.7|16002.7|15958.7|15948.7|4995
1603953000000|2020-10-29 06:30:00|15968.7|15958.7|15964.7|15954.7|15974.7|15964.7|15954.7|15944.7|1821
1603953300000|2020-10-29 06:35:00|15965.7|15955.7|15962.7|15952.7|15976.7|15966.7|15957.7|15947.7|2765
1603953600000|2020-10-29 06:40:00|15963.7|15953.7|15941.7|15931.7|15966.7|15956.7|15940.7|15930.7|3792
1603953900000|2020-10-29 06:45:00|15942.7|15932.7|15938.7|15928.7|15951.7|15941.7|15937.7|15927.7|3690
1603954200000|2020-10-29 06:50:00|15937.7|15927.7|15900.7|15890.7|15940.7|15930.7|15900.7|15890.7|7998
1603954500000|2020-10-29 06:55:00|15899.7|15889.7|15866.7|15856.7|15910.7|15900.7|15856.7|15846.7|15791
1603954800000|2020-10-29 07:00:00|15867.7|15857.7|15832.7|15822.7|15867.7|15857.7|15824.7|15814.7|6803
1603955100000|2020-10-29 07:05:00|15831.7|15821.7|15824.7|15814.7|15832.7|15822.7|15821.7|15811.7|1999
1603955400000|2020-10-29 07:10:00|15823.7|15813.7|15835.7|15825.7|15835.7|15825.7|15820.7|15810.7|2903
1603955700000|2020-10-29 07:15:00|15833.7|15823.7|15832.7|15822.7|15835.7|15825.7|15827.7|15817.7|942
1603956000000|2020-10-29 07:20:00|15831.7|15821.7|15832.7|15822.7|15834.7|15824.7|15831.7|15821.7|887
1603956300000|2020-10-29 07:25:00|15831.7|15821.7|15836.7|15826.7|15836.7|15826.7|15831.7|15821.7|931
1603956600000|2020-10-29 07:30:00|15835.7|15825.7|15826.7|15816.7|15836.7|15826.7|15823.7|15813.7|1399
1603956900000|2020-10-29 07:35:00|15825.7|15815.7|15831.7|15821.7|15836.7|15826.7|15825.7|15815.7|600
1603957200000|2020-10-29 07:40:00|15834.7|15824.7|15834.7|15824.7|15836.7|15826.7|15833.7|15823.7|671
1603957500000|2020-10-29 07:45:00|15833.7|15823.7|15836.7|15826.7|15838.7|15828.7|15829.7|15819.7|628
1603957800000|2020-10-29 07:50:00|15837.7|15827.7|15840.7|15830.7|15840.7|15830.7|15836.7|15826.7|849
1603958100000|2020-10-29 07:55:00|15839.7|15829.7|15848.7|15838.7|15848.7|15838.7|15838.7|15828.7|1133
1603958400000|2020-10-29 08:00:00|15849.7|15837.7|15861.7|15849.7|15863.7|15851.7|15849.7|15837.7|1722
1603958700000|2020-10-29 08:05:00|15862.7|15850.7|15852.7|15840.7|15863.7|15851.7|15852.7|15840.7|1412
1603959000000|2020-10-29 08:10:00|15853.7|15841.7|15847.7|15836.7|15861.7|15849.7|15847.7|15836.7|1046
1603959300000|2020-10-29 08:15:00|15846.7|15835.7|15857.7|15844.7|15860.7|15849.7|15846.7|15834.7|1835
1603959600000|2020-10-29 08:20:00|15856.7|15845.7|15870.7|15858.7|15871.7|15859.7|15856.7|15844.7|1024
1603959900000|2020-10-29 08:25:00|15871.7|15859.7|15864.7|15851.7|15871.7|15859.7|15858.7|15846.7|869
1603960200000|2020-10-29 08:30:00|15867.6|15843.6|15877.5|15853.5|15892.7|15868.7|15852.3|15828.3|1
1603960500000|2020-10-29 08:35:00|15877.2|15853.2|15876.1|15852.1|15884.6|15860.6|15853.7|15829.7|97
1603960800000|2020-10-29 08:40:00|15875.9|15851.9|15876.1|15852.1|15887.7|15863.7|15860.8|15836.8|0
1603961100000|2020-10-29 08:45:00|15874.7|15850.7|15850.1|15826.1|15880.3|15856.3|15846.6|15822.6|0
1603961400000|2020-10-29 08:50:00|15849.7|15825.7|15847.5|15823.5|15855.1|15831.1|15838.7|15814.7|0
1603961700000|2020-10-29 08:55:00|15847|15823|15846.5|15822.5|15853.2|15829.2|15825.4|15801.4|0
1603962000000|2020-10-29 09:00:00|15868.7|15857.7|15866.7|15853.7|15868.7|15857.7|15859.7|15847.7|174
1603962300000|2020-10-29 09:05:00|15865.7|15852.7|15872.7|15860.7|15873.7|15862.7|15865.7|15851.7|209
1603962600000|2020-10-29 09:10:00|15873.7|15862.7|15865.7|15853.7|15875.7|15863.7|15865.7|15853.7|172
1603962900000|2020-10-29 09:15:00|15866.7|15854.7|15865.7|15853.7|15869.7|15858.7|15863.7|15852.7|133
1603963200000|2020-10-29 09:20:00|15864.7|15852.7|15866.7|15854.7|15868.7|15856.7|15863.7|15851.7|154
1603963500000|2020-10-29 09:25:00|15865.7|15855.7|15869.7|15857.7|15870.7|15858.7|15865.7|15854.7|64
1603963800000|2020-10-29 09:30:00|15868.7|15858.7|15867.7|15856.7|15871.7|15859.7|15865.7|15853.7|251
1603964100000|2020-10-29 09:35:00|15866.7|15855.7|15868.7|15856.7|15869.7|15858.7|15865.7|15854.7|117
1603964400000|2020-10-29 09:40:00|15869.7|15857.7|15869.7|15857.7|15872.7|15861.7|15867.7|15856.7|220
1603964700000|2020-10-29 09:45:00|15868.7|15856.7|15869.7|15857.7|15871.7|15860.7|15867.7|15856.7|131
1603965000000|2020-10-29 09:50:00|15870.7|15858.7|15863.7|15851.7|15870.7|15859.7|15861.7|15850.7|197
1603965300000|2020-10-29 09:55:00|15861.7|15850.7|15864.7|15852.7|15864.7|15852.7|15861.7|15850.7|48
1603965600000|2020-10-29 10:00:00|15863.7|15851.7|15856.7|15845.7|15864.7|15851.7|15855.7|15843.7|148
1603965900000|2020-10-29 10:05:00|15855.7|15844.7|15859.7|15847.7|15862.7|15851.7|15855.7|15843.7|256
1603966200000|2020-10-29 10:10:00|15858.7|15846.7|15858.7|15846.7|15860.7|15848.7|15849.7|15837.7|229
1603966500000|2020-10-29 10:15:00|15859.7|15847.7|15854.7|15843.7|15859.7|15847.7|15851.7|15840.7|97
1603966800000|2020-10-29 10:20:00|15853.7|15842.7|15851.7|15840.7|15859.7|15847.7|15851.7|15840.7|230
1603967100000|2020-10-29 10:25:00|15852.7|15839.7|15843.7|15832.7|15852.7|15841.7|15843.7|15832.7|127
1603967400000|2020-10-29 10:30:00|15844.7|15831.7|15841.7|15829.7|15846.7|15835.7|15839.7|15828.7|256
1603967700000|2020-10-29 10:35:00|15840.7|15828.7|15844.7|15832.7|15845.7|15834.7|15840.7|15828.7|110
1603968000000|2020-10-29 10:40:00|15845.7|15833.7|15852.7|15840.7|15853.7|15841.7|15844.7|15833.7|310
1603968300000|2020-10-29 10:45:00|15851.7|15839.7|15858.7|15846.7|15859.7|15847.7|15849.7|15838.7|113
1603968600000|2020-10-29 10:50:00|15859.7|15847.7|15858.7|15846.7|15862.7|15850.7|15856.7|15844.7|81
1603968900000|2020-10-29 10:55:00|15859.7|15847.7|15859.7|15847.7|15863.7|15852.7|15859.7|15847.7|65
1603969200000|2020-10-29 11:00:00|15858.7|15849.7|15858.7|15846.7|15860.7|15849.7|15854.7|15842.7|140
1603969500000|2020-10-29 11:05:00|15857.7|15845.7|15851.7|15839.7|15857.7|15846.7|15850.7|15839.7|163
1603969800000|2020-10-29 11:10:00|15849.7|15840.7|15843.7|15832.7|15851.7|15840.7|15842.7|15830.7|101
1603970100000|2020-10-29 11:15:00|15844.7|15831.7|15839.7|15828.7|15845.7|15834.7|15839.7|15827.7|44
1603970400000|2020-10-29 11:20:00|15838.7|15827.7|15841.7|15830.7|15842.7|15831.7|15838.7|15826.7|140
1603970700000|2020-10-29 11:25:00|15840.7|15829.7|15835.7|15823.7|15840.7|15829.7|15834.7|15823.7|162
1603971000000|2020-10-29 11:30:00|15836.7|15824.7|15841.7|15830.7|15841.7|15830.7|15836.7|15823.7|154
1603971300000|2020-10-29 11:35:00|15842.7|15829.7|15834.7|15822.7|15844.7|15833.7|15833.7|15822.7|217
1603971600000|2020-10-29 11:40:00|15835.7|15823.7|15833.7|15821.7|15837.7|15825.7|15829.7|15817.7|333
1603971900000|2020-10-29 11:45:00|15834.7|15822.7|15834.7|15822.7|15837.7|15825.7|15832.7|15820.7|79
1603972200000|2020-10-29 11:50:00|15835.7|15823.7|15837.7|15825.7|15837.7|15826.7|15832.7|15821.7|118
1603972500000|2020-10-29 11:55:00|15838.7|15826.7|15829.7|15817.7|15839.7|15827.7|15828.7|15816.7|138
1603972800000|2020-10-29 12:00:00|15830.7|15818.7|15840.7|15828.7|15841.7|15830.7|15826.7|15815.7|193
1603973100000|2020-10-29 12:05:00|15841.7|15829.7|15845.7|15833.7|15845.7|15833.7|15837.7|15825.7|86
1603973400000|2020-10-29 12:10:00|15844.7|15832.7|15848.7|15836.7|15851.7|15839.7|15842.7|15830.7|120
1603973700000|2020-10-29 12:15:00|15847.7|15835.7|15842.7|15830.7|15849.7|15837.7|15842.7|15830.7|131
1603974000000|2020-10-29 12:20:00|15841.7|15829.7|15848.7|15836.7|15849.7|15838.7|15838.7|15827.7|68
1603974300000|2020-10-29 12:25:00|15849.7|15837.7|15850.7|15837.7|15850.7|15838.7|15844.7|15832.7|98
1603974600000|2020-10-29 12:30:00|15849.7|15838.7|15860.7|15849.7|15860.7|15849.7|15847.7|15836.7|143
1603974900000|2020-10-29 12:35:00|15859.7|15848.7|15863.7|15851.7|15873.7|15862.7|15858.7|15846.7|266
1603975200000|2020-10-29 12:40:00|15864.7|15852.7|15864.7|15852.7|15865.7|15854.7|15857.7|15845.7|218
1603975500000|2020-10-29 12:45:00|15865.7|15853.7|15865.7|15853.7|15867.7|15855.7|15859.7|15848.7|101
1603975800000|2020-10-29 12:50:00|15864.7|15852.7|15862.7|15850.7|15867.7|15856.7|15861.7|15850.7|63
1603976100000|2020-10-29 12:55:00|15861.7|15849.7|15856.7|15844.7|15862.7|15849.7|15853.7|15842.7|84
1603976400000|2020-10-29 13:00:00|15854.7|15843.7|15852.7|15841.7|15859.7|15847.7|15851.7|15840.7|147
1603976700000|2020-10-29 13:05:00|15853.7|15840.7|15847.7|15835.7|15853.7|15840.7|15843.7|15831.7|145
1603977000000|2020-10-29 13:10:00|15848.7|15836.7|15852.7|15840.7|15852.7|15841.7|15845.7|15833.7|65
1603977300000|2020-10-29 13:15:00|15851.7|15839.7|15850.7|15838.7|15854.7|15842.7|15848.7|15837.7|26
1603977600000|2020-10-29 13:20:00|15851.7|15839.7|15849.7|15837.7|15852.7|15840.7|15847.7|15836.7|45
1603977900000|2020-10-29 13:25:00|15848.7|15836.7|15842.7|15831.7|15848.7|15837.7|15842.7|15830.7|72
1603978200000|2020-10-29 13:30:00|15843.7|15830.7|15831.7|15819.7|15852.7|15840.7|15825.7|15814.7|1247
1603978500000|2020-10-29 13:35:00|15830.7|15817.7|15822.7|15810.7|15834.7|15823.7|15820.7|15808.7|553
1603978800000|2020-10-29 13:40:00|15821.7|15809.7|15823.7|15811.7|15826.7|15814.7|15816.7|15804.7|487
1603979100000|2020-10-29 13:45:00|15824.7|15812.7|15835.7|15823.7|15841.7|15829.7|15816.7|15804.7|724
1603979400000|2020-10-29 13:50:00|15836.7|15824.7|15864.7|15852.7|15864.7|15853.7|15833.7|15821.7|920
1603979700000|2020-10-29 13:55:00|15863.7|15850.7|15870.7|15859.7|15872.7|15861.7|15861.7|15850.7|995
1603980000000|2020-10-29 14:00:00|15869.7|15858.7|15882.7|15871.7|15884.7|15873.7|15865.7|15854.7|654
1603980300000|2020-10-29 14:05:00|15881.7|15870.7|15880.7|15868.7|15882.7|15870.7|15874.7|15862.7|475
1603980600000|2020-10-29 14:10:00|15881.7|15869.7|15868.7|15856.7|15884.7|15873.7|15866.7|15855.7|164
1603980900000|2020-10-29 14:15:00|15869.7|15857.7|15878.7|15866.7|15880.7|15868.7|15864.7|15853.7|195
1603981200000|2020-10-29 14:20:00|15879.7|15867.7|15883.7|15870.7|15885.7|15874.7|15874.7|15862.7|136
1603981500000|2020-10-29 14:25:00|15884.7|15871.7|15882.7|15870.7|15885.7|15873.7|15878.7|15867.7|204
1603981800000|2020-10-29 14:30:00|15883.7|15871.7|15882.7|15870.7|15886.7|15875.7|15881.7|15870.7|164
1603982100000|2020-10-29 14:35:00|15881.7|15871.7|15887.7|15875.7|15889.7|15878.7|15878.7|15866.7|226
1603982400000|2020-10-29 14:40:00|15886.7|15876.7|15884.7|15872.7|15888.7|15877.7|15879.7|15868.7|152
1603982700000|2020-10-29 14:45:00|15885.7|15873.7|15880.7|15868.7|15888.7|15876.7|15878.7|15867.7|127
1603983000000|2020-10-29 14:50:00|15881.7|15869.7|15876.7|15864.7|15883.7|15872.7|15874.7|15863.7|179
1603983300000|2020-10-29 14:55:00|15877.7|15865.7|15878.7|15866.7|15882.7|15870.7|15874.7|15863.7|139
1603983600000|2020-10-29 15:00:00|15879.7|15867.7|15872.7|15861.7|15879.7|15867.7|15871.7|15860.7|289
1603983900000|2020-10-29 15:05:00|15871.7|15860.7|15874.7|15863.7|15876.7|15865.7|15871.7|15860.7|100
1603984200000|2020-10-29 15:10:00|15875.7|15862.7|15880.7|15868.7|15880.7|15869.7|15873.7|15861.7|357
1603984500000|2020-10-29 15:15:00|15879.7|15867.7|15884.7|15872.7|15886.7|15874.7|15877.7|15865.7|568
1603984800000|2020-10-29 15:20:00|15885.7|15873.7|15884.7|15873.7|15887.7|15876.7|15882.7|15871.7|156
1603985100000|2020-10-29 15:25:00|15885.7|15872.7|15882.7|15871.7|15888.7|15876.7|15882.7|15870.7|188
1603985400000|2020-10-29 15:30:00|15883.7|15872.7|15882.7|15869.7|15885.7|15874.7|15881.7|15869.7|581
1603985700000|2020-10-29 15:35:00|15881.7|15868.7|15886.7|15874.7|15886.7|15875.7|15878.7|15867.7|438
1603986000000|2020-10-29 15:40:00|15885.7|15873.7|15882.7|15871.7|15886.7|15874.7|15881.7|15870.7|629
1603986300000|2020-10-29 15:45:00|15881.7|15870.7|15882.7|15870.7|15884.7|15873.7|15879.7|15868.7|134
1603986600000|2020-10-29 15:50:00|15881.7|15869.7|15879.7|15867.7|15882.7|15871.7|15877.7|15866.7|143
1603986900000|2020-10-29 15:55:00|15880.7|15868.7|15875.7|15863.7|15885.7|15874.7|15873.7|15862.7|190
1603987200000|2020-10-29 16:00:00|15876.7|15864.7|15878.7|15865.7|15882.7|15870.7|15875.7|15864.7|137
1603987500000|2020-10-29 16:05:00|15877.7|15866.7|15880.7|15868.7|15882.7|15871.7|15877.7|15864.7|45
1603987800000|2020-10-29 16:10:00|15881.7|15867.7|15884.7|15872.7|15884.7|15872.7|15878.7|15866.7|58
1603988100000|2020-10-29 16:15:00|15883.7|15871.7|15887.7|15876.7|15887.7|15876.7|15883.7|15871.7|121
1603988400000|2020-10-29 16:20:00|15888.7|15875.7|15888.7|15876.7|15890.7|15879.7|15886.7|15874.7|133
1603988700000|2020-10-29 16:25:00|15889.7|15877.7|15882.7|15870.7|15891.7|15879.7|15882.7|15870.7|170
1603989000000|2020-10-29 16:30:00|15881.7|15869.7|15884.7|15872.7|15885.7|15873.7|15877.7|15865.7|206
1603989300000|2020-10-29 16:35:00|15883.7|15871.7|15887.7|15875.7|15888.7|15877.7|15883.7|15871.7|137
1603989600000|2020-10-29 16:40:00|15886.7|15874.7|15884.7|15872.7|15887.7|15876.7|15883.7|15872.7|77
1603989900000|2020-10-29 16:45:00|15885.7|15873.7|15885.7|15873.7|15886.7|15874.7|15883.7|15871.7|93
1603990200000|2020-10-29 16:50:00|15886.7|15874.7|15883.7|15871.7|15887.7|15876.7|15882.7|15870.7|69
1603990500000|2020-10-29 16:55:00|15882.7|15870.7|15879.7|15867.7|15883.7|15871.7|15879.7|15867.7|58
1603990800000|2020-10-29 17:00:00|15880.7|15868.7|15881.7|15869.7|15882.7|15870.7|15879.7|15867.7|39
1603991100000|2020-10-29 17:05:00|15880.7|15868.7|15879.7|15867.7|15885.7|15873.7|15878.7|15867.7|121
1603991400000|2020-10-29 17:10:00|15878.7|15868.7|15885.7|15874.7|15885.7|15874.7|15878.7|15867.7|48
1603991700000|2020-10-29 17:15:00|15884.7|15873.7|15889.7|15878.7|15890.7|15879.7|15881.7|15870.7|124
1603992000000|2020-10-29 17:20:00|15890.7|15879.7|15895.7|15883.7|15896.7|15884.7|15888.7|15876.7|286
1603992300000|2020-10-29 17:25:00|15894.7|15882.7|15904.7|15892.7|15905.7|15894.7|15893.7|15882.7|207
1603992600000|2020-10-29 17:30:00|15903.7|15891.7|15904.7|15892.7|15905.7|15894.7|15900.7|15889.7|287
1603992900000|2020-10-29 17:35:00|15903.7|15891.7|15906.7|15895.7|15906.7|15895.7|15902.7|15891.7|88
1603993200000|2020-10-29 17:40:00|15907.7|15896.7|15907.7|15895.7|15911.7|15900.7|15906.7|15894.7|212
1603993500000|2020-10-29 17:45:00|15906.7|15894.7|15903.7|15891.7|15908.7|15896.7|15902.7|15891.7|80
1603993800000|2020-10-29 17:50:00|15902.7|15892.7|15906.7|15894.7|15906.7|15894.7|15901.7|15890.7|34
1603994100000|2020-10-29 17:55:00|15905.7|15895.7|15904.7|15892.7|15906.7|15895.7|15902.7|15891.7|65
1603994400000|2020-10-29 18:00:00|15905.7|15893.7|15907.7|15895.7|15909.7|15898.7|15904.7|15892.7|109
1603994700000|2020-10-29 18:05:00|15908.7|15896.7|15907.7|15895.7|15910.7|15899.7|15906.7|15894.7|212
1603995000000|2020-10-29 18:10:00|15906.7|15896.7|15908.7|15896.7|15908.7|15897.7|15905.7|15894.7|88
1603995300000|2020-10-29 18:15:00|15907.7|15897.7|15909.7|15898.7|15911.7|15900.7|15907.7|15896.7|128
1603995600000|2020-10-29 18:20:00|15908.7|15897.7|15909.7|15898.7|15911.7|15899.7|15907.7|15896.7|119
1603995900000|2020-10-29 18:25:00|15910.7|15901.7|15911.7|15899.7|15913.7|15901.7|15909.7|15898.7|340
1603996200000|2020-10-29 18:30:00|15912.7|15900.7|15913.7|15902.7|15913.7|15902.7|15908.7|15897.7|221
1603996500000|2020-10-29 18:35:00|15912.7|15901.7|15908.7|15896.7|15913.7|15902.7|15905.7|15894.7|115
1603996800000|2020-10-29 18:40:00|15907.7|15895.7|15908.7|15896.7|15910.7|15898.7|15907.7|15895.7|100
1603997100000|2020-10-29 18:45:00|15909.7|15897.7|15905.7|15894.7|15909.7|15898.7|15903.7|15892.7|149
1603997400000|2020-10-29 18:50:00|15906.7|15893.7|15907.7|15895.7|15908.7|15897.7|15903.7|15892.7|190
1603997700000|2020-10-29 18:55:00|15906.7|15894.7|15905.7|15894.7|15909.7|15898.7|15905.7|15894.7|220
1603998000000|2020-10-29 19:00:00|15906.7|15895.7|15909.7|15897.7|15909.7|15897.7|15904.7|15893.7|244
1603998300000|2020-10-29 19:05:00|15910.7|15896.7|15908.7|15896.7|15913.7|15902.7|15907.7|15896.7|394
1603998600000|2020-10-29 19:10:00|15909.7|15897.7|15907.7|15895.7|15909.7|15897.7|15904.7|15893.7|180
1603998900000|2020-10-29 19:15:00|15906.7|15894.7|15904.7|15892.7|15906.7|15894.7|15900.7|15889.7|181
1603999200000|2020-10-29 19:20:00|15905.7|15893.7|15909.7|15898.7|15909.7|15898.7|15904.7|15893.7|83
1603999500000|2020-10-29 19:25:00|15908.7|15897.7|15907.7|15896.7|15911.7|15900.7|15905.7|15894.7|166
1603999800000|2020-10-29 19:30:00|15908.7|15895.7|15906.7|15895.7|15909.7|15898.7|15905.7|15894.7|91
1604000100000|2020-10-29 19:35:00|15907.7|15896.7|15907.7|15895.7|15908.7|15897.7|15905.7|15894.7|55
1604000400000|2020-10-29 19:40:00|15906.7|15896.7|15906.7|15896.7|15909.7|15897.7|15905.7|15894.7|81
1604000700000|2020-10-29 19:45:00|15906.2|15896.2|15913.2|15903.2|15915.2|15905.2|15905.7|15895.7|101
1604001000000|2020-10-29 19:50:00|15912.7|15902.7|15911.7|15901.7|15916.2|15906.2|15909.2|15899.2|198
1604001300000|2020-10-29 19:55:00|15910.7|15900.7|15902.7|15892.7|15910.7|15900.7|15902.2|15892.2|222
1604001600000|2020-10-29 20:00:00|15901.7|15891.7|15900.7|15890.7|15904.2|15894.2|15897.7|15887.7|267
1604001900000|2020-10-29 20:05:00|15901.2|15891.2|15905.7|15895.7|15908.2|15898.2|15901.2|15891.2|279
1604002200000|2020-10-29 20:10:00|15905.2|15895.2|15893.7|15883.7|15905.2|15895.2|15893.2|15883.2|73
1604002500000|2020-10-29 20:15:00|15895.2|15885.2|15893.7|15883.7|15896.2|15886.2|15892.7|15882.7|59
1604002800000|2020-10-29 20:20:00|15894.2|15884.2|15894.7|15884.7|15894.7|15884.7|15894.2|15884.2|4
1604003100000|2020-10-29 20:25:00|15895.2|15885.2|15893.2|15883.2|15895.2|15885.2|15893.2|15883.2|3
1604003400000|2020-10-29 20:30:00|15893.7|15883.7|15879.7|15869.7|15893.7|15883.7|15879.7|15869.7|229
1604003700000|2020-10-29 20:35:00|15878.2|15868.2|15878.2|15868.2|15880.7|15870.7|15877.7|15867.7|77
1604004000000|2020-10-29 20:40:00|15878.7|15868.7|15883.7|15873.7|15887.7|15877.7|15878.7|15868.7|59
1604004300000|2020-10-29 20:45:00|15884.7|15874.7|15887.7|15877.7|15891.2|15881.2|15883.2|15873.2|35
1604004600000|2020-10-29 20:50:00|15887.2|15877.2|15883.7|15873.7|15887.2|15877.2|15883.7|15873.7|10
1604004900000|2020-10-29 20:55:00|15883.2|15873.2|15881.7|15871.7|15883.2|15873.2|15881.2|15871.2|7
1604005200000|2020-10-29 21:00:00|15882.2|15872.2|15877.2|15867.2|15882.7|15872.7|15876.7|15866.7|16
1604005500000|2020-10-29 21:05:00|15877.7|15867.7|15878.2|15868.2|15878.2|15868.2|15876.2|15866.2|11
1604005800000|2020-10-29 21:10:00|15877.2|15867.2|15875.2|15865.2|15878.2|15868.2|15874.2|15864.2|29
1604006100000|2020-10-29 21:15:00|15883.8|15859.8|15880.4|15856.4|15886.9|15862.9|15880.1|15856.1|0
1604006400000|2020-10-29 21:20:00|15879.5|15855.5|15864|15840|15879.7|15855.7|15859.7|15835.7|0
1604006700000|2020-10-29 21:25:00|15864.4|15840.4|15868.7|15844.7|15869.2|15845.2|15864.3|15840.3|0
1604007000000|2020-10-29 21:30:00|15869|15845|15868.6|15844.6|15869.3|15845.3|15867.7|15843.7|0
1604007300000|2020-10-29 21:35:00|15868.1|15844.1|15870.1|15846.1|15870.2|15846.2|15866.8|15842.8|0
1604007600000|2020-10-29 21:40:00|15870.8|15846.8|15871.6|15847.6|15872|15848|15870.1|15846.1|0
1604007900000|2020-10-29 21:45:00|15870.9|15846.9|15870.9|15846.9|15871.8|15847.8|15870.1|15846.1|0
1604008200000|2020-10-29 21:50:00|15870.8|15846.8|15871.7|15847.7|15872.1|15848.1|15870.5|15846.5|0
1604008500000|2020-10-29 21:55:00|15871.6|15847.6|15866|15842|15873.8|15849.8|15865.6|15841.6|0
1604008800000|2020-10-29 22:00:00|15848.6|15824.6|15869.2|15845.2|15871|15847|15844.1|15820.1|0
1604009100000|2020-10-29 22:05:00|15870.1|15846.1|15850.5|15826.5|15873.7|15849.7|15846.8|15822.8|0
1604009400000|2020-10-29 22:10:00|15850.9|15826.9|15859.1|15835.1|15862.3|15838.3|15839.8|15815.8|0
1604009700000|2020-10-29 22:15:00|15858.6|15834.6|15861.5|15837.5|15863.3|15839.3|15856.8|15832.8|0
1604010000000|2020-10-29 22:20:00|15862.4|15838.4|15867.9|15843.9|15868.8|15844.8|15857.8|15833.8|0
1604010300000|2020-10-29 22:25:00|15868.8|15844.8|15848.7|15824.7|15868.8|15844.8|15835.5|15811.5|0
1604010600000|2020-10-29 22:30:00|15849.6|15825.6|15855.3|15831.3|15856.1|15832.1|15841.5|15817.5|0
1604010900000|2020-10-29 22:35:00|15854.8|15830.8|15840.7|15816.7|15856.2|15832.2|15840.7|15816.7|0
1604011200000|2020-10-29 22:40:00|15841.2|15817.2|15848|15824|15854.4|15830.4|15841.2|15817.2|0
1604011500000|2020-10-29 22:45:00|15848.5|15824.5|15861.6|15837.6|15862.5|15838.5|15846.2|15822.2|0
1604011800000|2020-10-29 22:50:00|15862.5|15838.5|15857.5|15833.5|15864.3|15840.3|15856.1|15832.1|0
1604012100000|2020-10-29 22:55:00|15858|15834|15857.3|15833.3|15861.6|15837.6|15856.1|15832.1|0
1604012400000|2020-10-29 23:00:00|15857.7|15833.7|15872.8|15848.8|15876.5|15852.5|15855.9|15831.9|0
1604012700000|2020-10-29 23:05:00|15871.9|15847.9|15883.7|15859.7|15884.7|15860.7|15871.9|15847.9|0
1604013000000|2020-10-29 23:10:00|15882.8|15858.8|15882.8|15858.8|15883.7|15859.7|15877.4|15853.4|0
1604013300000|2020-10-29 23:15:00|15883.3|15859.3|15886.5|15862.5|15888.7|15864.7|15878.3|15854.3|0
1604013600000|2020-10-29 23:20:00|15886.9|15862.9|15880|15856|15887.4|15863.4|15880|15856|0
1604013900000|2020-10-29 23:25:00|15879.5|15855.5|15879.5|15855.5|15883.6|15859.6|15878.2|15854.2|0
1604014200000|2020-10-29 23:30:00|15880|15856|15893.8|15869.8|15896.1|15872.1|15880|15856|0
1604014500000|2020-10-29 23:35:00|15894.2|15870.2|15889.2|15865.2|15895.1|15871.1|15889.2|15865.2|0
1604014800000|2020-10-29 23:40:00|15889.7|15865.7|15887.1|15863.1|15893.9|15869.9|15886.6|15862.6|0
1604015100000|2020-10-29 23:45:00|15887.5|15863.5|15886.6|15862.6|15893.9|15869.9|15884.3|15860.3|0
1604015400000|2020-10-29 23:50:00|15887.1|15863.1|15879.3|15855.3|15888|15864|15878.4|15854.4|0
1604015700000|2020-10-29 23:55:00|15879.8|15855.8|15878.5|15854.5|15884|15860|15875.7|15851.7|0
1604016000000|2020-10-30 00:00:00|15878.1|15854.1|15864.8|15840.8|15883.1|15859.1|15854|15830|0
1604016300000|2020-10-30 00:05:00|15865.7|15841.7|15869.7|15845.7|15872.1|15848.1|15862.5|15838.5|0
1604016600000|2020-10-30 00:10:00|15870.1|15846.1|15879.4|15855.4|15879.4|15855.4|15868.3|15844.3|0
1604016900000|2020-10-30 00:15:00|15878.4|15854.4|15856.7|15832.7|15883.4|15859.4|15856.5|15832.5|0
1604017200000|2020-10-30 00:20:00|15857.4|15833.4|15861|15837|15869.3|15845.3|15854.2|15830.2|0
1604017500000|2020-10-30 00:25:00|15861.4|15837.4|15864.6|15840.6|15870|15846|15860.5|15836.5|0
1604017800000|2020-10-30 00:30:00|15863.2|15839.2|15870|15846|15870|15846|15859.6|15835.6|0
1604018100000|2020-10-30 00:35:00|15869.8|15845.8|15875|15851|15879.1|15855.1|15864.8|15840.8|0
1604018400000|2020-10-30 00:40:00|15874.5|15850.5|15862.3|15838.3|15874.5|15850.5|15862.3|15838.3|0
1604018700000|2020-10-30 00:45:00|15862.5|15838.5|15855.6|15831.6|15864.6|15840.6|15851.5|15827.5|0
1604019000000|2020-10-30 00:50:00|15855.1|15831.1|15865.1|15841.1|15869.7|15845.7|15855.1|15831.1|0
1604019300000|2020-10-30 00:55:00|15864.9|15840.9|15853.4|15829.4|15865.1|15841.1|15839.4|15815.4|0
1604019600000|2020-10-30 01:00:00|15840.1|15830.1|15878.1|15868.1|15889.1|15879.1|15840.1|15830.1|2223
1604019900000|2020-10-30 01:05:00|15877.6|15867.6|15871.6|15861.6|15878.1|15868.1|15864.6|15854.6|1546
1604020200000|2020-10-30 01:10:00|15872.1|15862.1|15863.1|15853.1|15874.1|15864.1|15858.1|15848.1|1045
1604020500000|2020-10-30 01:15:00|15861.1|15851.1|15854.1|15844.1|15862.1|15852.1|15842.1|15832.1|2016
1604020800000|2020-10-30 01:20:00|15854.6|15844.6|15834.6|15824.6|15854.6|15844.6|15834.6|15824.6|1794
1604021100000|2020-10-30 01:25:00|15833.6|15823.6|15838.6|15828.6|15854.1|15844.1|15823.6|15813.6|3688
1604021400000|2020-10-30 01:30:00|15840.1|15830.1|15838.1|15828.1|15872.1|15862.1|15819.1|15809.1|12823
1604021700000|2020-10-30 01:35:00|15837.6|15827.6|15836.1|15826.1|15844.1|15834.1|15797.1|15787.1|9782
1604022000000|2020-10-30 01:40:00|15833.1|15823.1|15813.6|15803.6|15858.1|15848.1|15800.6|15790.6|5387
1604022300000|2020-10-30 01:45:00|15815.1|15805.1|15847.1|15837.1|15862.1|15852.1|15810.1|15800.1|4666
1604022600000|2020-10-30 01:50:00|15846.1|15836.1|15874.1|15864.1|15878.1|15868.1|15837.1|15827.1|4592
1604022900000|2020-10-30 01:55:00|15872.1|15862.1|15863.1|15853.1|15891.1|15881.1|15860.1|15850.1|4581
1604023200000|2020-10-30 02:00:00|15860.1|15850.1|15840.1|15830.1|15871.1|15861.1|15840.1|15830.1|3245
1604023500000|2020-10-30 02:05:00|15842.1|15832.1|15834.1|15824.1|15852.1|15842.1|15826.1|15816.1|3182
1604023800000|2020-10-30 02:10:00|15833.1|15823.1|15809.1|15799.1|15833.1|15823.1|15809.1|15799.1|2965
1604024100000|2020-10-30 02:15:00|15810.1|15800.1|15807.1|15797.1|15829.1|15819.1|15802.1|15792.1|3559
1604024400000|2020-10-30 02:20:00|15806.1|15796.1|15825.1|15815.1|15825.1|15815.1|15794.1|15784.1|4474
1604024700000|2020-10-30 02:25:00|15827.1|15817.1|15822.1|15812.1|15833.1|15823.1|15810.1|15800.1|2328
1604025000000|2020-10-30 02:30:00|15823.1|15813.1|15808.1|15798.1|15823.1|15813.1|15797.1|15787.1|2436
1604025300000|2020-10-30 02:35:00|15807.1|15797.1|15827.1|15817.1|15843.1|15833.1|15805.1|15795.1|2387
1604025600000|2020-10-30 02:40:00|15826.1|15816.1|15841.1|15831.1|15845.1|15835.1|15826.1|15816.1|2039
1604025900000|2020-10-30 02:45:00|15842.1|15832.1|15853.1|15843.1|15858.1|15848.1|15834.1|15824.1|1952
1604026200000|2020-10-30 02:50:00|15852.1|15842.1|15820.1|15810.1|15853.1|15843.1|15817.1|15807.1|1693
1604026500000|2020-10-30 02:55:00|15818.1|15808.1|15813.1|15803.1|15827.1|15817.1|15808.1|15798.1|1509
1604026800000|2020-10-30 03:00:00|15812.1|15802.1|15809.1|15799.1|15820.1|15810.1|15801.1|15791.1|2077
1604027100000|2020-10-30 03:05:00|15808.1|15798.1|15808.1|15798.1|15839.1|15829.1|15806.1|15796.1|2532
1604027400000|2020-10-30 03:10:00|15807.1|15797.1|15827.1|15817.1|15836.1|15826.1|15806.1|15796.1|1608
1604027700000|2020-10-30 03:15:00|15826.1|15816.1|15829.1|15819.1|15829.1|15819.1|15814.1|15804.1|1169
1604028000000|2020-10-30 03:20:00|15832.1|15822.1|15832.1|15822.1|15848.1|15838.1|15830.1|15820.1|1854
1604028300000|2020-10-30 03:25:00|15831.1|15821.1|15816.1|15806.1|15831.1|15821.1|15811.1|15801.1|1974
1604028600000|2020-10-30 03:30:00|15818.1|15808.1|15828.1|15818.1|15833.1|15823.1|15816.1|15806.1|483
1604028900000|2020-10-30 03:35:00|15830.1|15820.1|15825.1|15815.1|15831.1|15821.1|15818.1|15808.1|219
1604029200000|2020-10-30 03:40:00|15824.1|15814.1|15816.1|15806.1|15824.1|15814.1|15815.1|15805.1|218
1604029500000|2020-10-30 03:45:00|15817.1|15807.1|15822.1|15812.1|15824.1|15814.1|15811.1|15801.1|538
1604029800000|2020-10-30 03:50:00|15821.1|15811.1|15819.1|15809.1|15825.1|15815.1|15818.1|15808.1|142
1604030100000|2020-10-30 03:55:00|15820.1|15810.1|15822.1|15812.1|15823.1|15813.1|15818.1|15808.1|92
1604030400000|2020-10-30 04:00:00|15820.1|15810.1|15825.1|15815.1|15828.1|15818.1|15819.1|15809.1|162
1604030700000|2020-10-30 04:05:00|15824.1|15814.1|15827.1|15817.1|15828.1|15818.1|15824.1|15814.1|117
1604031000000|2020-10-30 04:10:00|15830.1|15820.1|15830.1|15820.1|15832.1|15822.1|15828.1|15818.1|93
1604031300000|2020-10-30 04:15:00|15831.1|15821.1|15831.1|15821.1|15835.1|15825.1|15831.1|15821.1|165
1604031600000|2020-10-30 04:20:00|15832.1|15822.1|15833.1|15823.1|15835.1|15825.1|15829.1|15819.1|118
1604031900000|2020-10-30 04:25:00|15831.1|15821.1|15827.1|15817.1|15833.1|15823.1|15825.1|15815.1|97
1604032200000|2020-10-30 04:30:00|15828.1|15818.1|15826.1|15816.1|15829.1|15819.1|15825.1|15815.1|43
1604032500000|2020-10-30 04:35:00|15825.1|15815.1|15817.1|15807.1|15827.1|15817.1|15816.1|15806.1|446
1604032800000|2020-10-30 04:40:00|15818.1|15808.1|15822.1|15812.1|15822.1|15812.1|15814.1|15804.1|416
1604033100000|2020-10-30 04:45:00|15821.1|15811.1|15813.1|15803.1|15823.1|15813.1|15810.1|15800.1|408
1604033400000|2020-10-30 04:50:00|15809.1|15799.1|15811.1|15801.1|15814.1|15804.1|15805.1|15795.1|614
1604033700000|2020-10-30 04:55:00|15810.1|15800.1|15815.1|15805.1|15817.1|15807.1|15810.1|15800.1|137
1604034000000|2020-10-30 05:00:00|15814.1|15804.1|15820.1|15810.1|15821.1|15811.1|15795.1|15785.1|3215
1604034300000|2020-10-30 05:05:00|15819.1|15809.1|15829.1|15819.1|15833.1|15823.1|15819.1|15809.1|1558
1604034600000|2020-10-30 05:10:00|15830.1|15820.1|15802.1|15792.1|15841.1|15831.1|15798.1|15788.1|3030
1604034900000|2020-10-30 05:15:00|15803.1|15793.1|15786.1|15776.1|15803.1|15793.1|15786.1|15776.1|2785
1604035200000|2020-10-30 05:20:00|15787.1|15777.1|15771.1|15761.1|15797.1|15787.1|15771.1|15761.1|3206
1604035500000|2020-10-30 05:25:00|15770.1|15760.1|15744.1|15734.1|15775.1|15765.1|15740.1|15730.1|4134
1604035800000|2020-10-30 05:30:00|15742.1|15732.1|15726.1|15716.1|15760.1|15750.1|15721.1|15711.1|6297
1604036100000|2020-10-30 05:35:00|15727.1|15717.1|15694.1|15684.1|15727.1|15717.1|15692.1|15682.1|6308
1604036400000|2020-10-30 05:40:00|15693.1|15683.1|15685.1|15675.1|15694.1|15684.1|15670.1|15660.1|7344
1604036700000|2020-10-30 05:45:00|15684.1|15674.1|15693.1|15683.1|15706.1|15696.1|15678.1|15668.1|4456
1604037000000|2020-10-30 05:50:00|15691.1|15681.1|15681.1|15671.1|15702.1|15692.1|15681.1|15671.1|3406
1604037300000|2020-10-30 05:55:00|15682.1|15672.1|15647.1|15637.1|15682.1|15672.1|15646.1|15636.1|3644
1604037600000|2020-10-30 06:00:00|15646.1|15636.1|15622.1|15612.1|15649.1|15639.1|15613.1|15603.1|6709
1604037900000|2020-10-30 06:05:00|15621.1|15611.1|15586.1|15576.1|15623.1|15613.1|15579.1|15569.1|5977
1604038200000|2020-10-30 06:10:00|15585.1|15575.1|15611.1|15601.1|15622.1|15612.1|15582.1|15572.1|6380
1604038500000|2020-10-30 06:15:00|15612.1|15602.1|15595.1|15585.1|15612.1|15602.1|15580.1|15570.1|3740
1604038800000|2020-10-30 06:20:00|15596.1|15586.1|15615.1|15605.1|15628.1|15618.1|15592.1|15582.1|4897
1604039100000|2020-10-30 06:25:00|15613.1|15603.1|15595.1|15585.1|15631.1|15621.1|15586.1|15576.1|3148
1604039400000|2020-10-30 06:30:00|15596.1|15586.1|15569.1|15559.1|15613.1|15603.1|15567.1|15557.1|4859
1604039700000|2020-10-30 06:35:00|15571.1|15561.1|15594.1|15584.1|15604.1|15594.1|15557.1|15547.1|3720
1604040000000|2020-10-30 06:40:00|15593.1|15583.1|15604.1|15594.1|15616.1|15606.1|15593.1|15583.1|2825
1604040300000|2020-10-30 06:45:00|15603.1|15593.1|15592.1|15582.1|15608.1|15598.1|15576.1|15566.1|2843
1604040600000|2020-10-30 06:50:00|15591.1|15581.1|15604.1|15594.1|15611.1|15601.1|15591.1|15581.1|3664
1604040900000|2020-10-30 06:55:00|15605.1|15595.1|15627.1|15617.1|15628.1|15618.1|15605.1|15595.1|5234
1604041200000|2020-10-30 07:00:00|15626.1|15616.1|15625.1|15615.1|15640.1|15630.1|15614.1|15604.1|3339
1604041500000|2020-10-30 07:05:00|15624.1|15614.1|15621.1|15611.1|15634.1|15624.1|15615.1|15605.1|1276
1604041800000|2020-10-30 07:10:00|15620.1|15610.1|15623.1|15613.1|15630.1|15620.1|15614.1|15604.1|1421
1604042100000|2020-10-30 07:15:00|15621.1|15611.1|15602.1|15592.1|15622.1|15612.1|15602.1|15592.1|964
1604042400000|2020-10-30 07:20:00|15603.1|15593.1|15608.1|15598.1|15617.1|15607.1|15600.1|15590.1|798
1604042700000|2020-10-30 07:25:00|15609.1|15599.1|15599.1|15589.1|15610.1|15600.1|15596.1|15586.1|1073
1604043000000|2020-10-30 07:30:00|15598.1|15588.1|15628.1|15618.1|15632.1|15622.1|15598.1|15588.1|1105
1604043300000|2020-10-30 07:35:00|15630.1|15620.1|15648.1|15638.1|15649.1|15639.1|15627.1|15617.1|1914
1604043600000|2020-10-30 07:40:00|15647.1|15637.1|15637.1|15627.1|15647.1|15637.1|15631.1|15621.1|858
1604043900000|2020-10-30 07:45:00|15639.1|15629.1|15637.1|15627.1|15650.1|15640.1|15636.1|15626.1|654
1604044200000|2020-10-30 07:50:00|15638.1|15628.1|15636.1|15626.1|15640.1|15630.1|15633.1|15623.1|393
1604044500000|2020-10-30 07:55:00|15638.1|15628.1|15630.1|15620.1|15641.1|15631.1|15625.1|15615.1|1102
1604044800000|2020-10-30 08:00:00|15632.1|15618.1|15648.1|15636.1|15651.1|15639.1|15631.1|15618.1|1420
1604045100000|2020-10-30 08:05:00|15647.1|15635.1|15664.1|15653.1|15666.1|15654.1|15643.1|15632.1|1938
1604045400000|2020-10-30 08:10:00|15666.1|15654.1|15661.1|15649.1|15668.1|15655.1|15655.1|15643.1|647
1604045700000|2020-10-30 08:15:00|15664.1|15652.1|15664.1|15652.1|15671.1|15659.1|15660.1|15648.1|1148
1604046000000|2020-10-30 08:20:00|15665.1|15653.1|15668.1|15656.1|15680.1|15669.1|15658.1|15647.1|1278
1604046300000|2020-10-30 08:25:00|15667.1|15655.1|15664.1|15652.1|15677.1|15665.1|15657.1|15645.1|1880
1604046600000|2020-10-30 08:30:00|15669.7|15645.7|15681.3|15657.3|15681.3|15657.3|15654.9|15630.9|0
1604046900000|2020-10-30 08:35:00|15680.9|15656.9|15673.1|15649.1|15693.1|15669.1|15663.8|15639.8|551
1604047200000|2020-10-30 08:40:00|15673.3|15649.3|15646.3|15622.3|15673.3|15649.3|15643.2|15619.2|0
1604047500000|2020-10-30 08:45:00|15646.1|15622.1|15636|15612|15653.4|15629.4|15635.6|15611.6|0
1604047800000|2020-10-30 08:50:00|15635.6|15611.6|15626.5|15602.5|15652.5|15628.5|15620.6|15596.6|0
1604048100000|2020-10-30 08:55:00|15627.8|15603.8|15661.9|15637.9|15674.9|15650.9|15618.9|15594.9|0
1604048400000|2020-10-30 09:00:00|15652.1|15638.1|15674.1|15661.1|15677.1|15665.1|15642.1|15630.1|786
1604048700000|2020-10-30 09:05:00|15672.1|15660.1|15672.1|15660.1|15675.1|15662.1|15665.1|15654.1|246
1604049000000|2020-10-30 09:10:00|15671.1|15658.1|15664.1|15653.1|15672.1|15659.1|15664.1|15652.1|217
1604049300000|2020-10-30 09:15:00|15665.1|15656.1|15675.1|15663.1|15677.1|15666.1|15660.1|15648.1|534
1604049600000|2020-10-30 09:20:00|15676.1|15664.1|15672.1|15660.1|15679.1|15667.1|15671.1|15659.1|692
1604049900000|2020-10-30 09:25:00|15671.1|15661.1|15673.1|15661.1|15675.1|15664.1|15670.1|15659.1|329
1604050200000|2020-10-30 09:30:00|15675.1|15662.1|15671.1|15659.1|15676.1|15665.1|15668.1|15657.1|208
1604050500000|2020-10-30 09:35:00|15670.1|15658.1|15666.1|15654.1|15672.1|15660.1|15664.1|15653.1|231
1604050800000|2020-10-30 09:40:00|15667.1|15655.1|15679.1|15667.1|15680.1|15669.1|15666.1|15654.1|283
1604051100000|2020-10-30 09:45:00|15680.1|15668.1|15690.1|15679.1|15691.1|15680.1|15680.1|15668.1|720
1604051400000|2020-10-30 09:50:00|15691.1|15681.1|15684.1|15673.1|15694.1|15683.1|15683.1|15672.1|320
1604051700000|2020-10-30 09:55:00|15685.1|15672.1|15687.1|15675.1|15688.1|15677.1|15682.1|15671.1|201
1604052000000|2020-10-30 10:00:00|15686.1|15676.1|15680.1|15668.1|15686.1|15676.1|15679.1|15668.1|119
1604052300000|2020-10-30 10:05:00|15679.1|15667.1|15678.1|15666.1|15683.1|15672.1|15674.1|15663.1|492
1604052600000|2020-10-30 10:10:00|15677.1|15667.1|15679.1|15668.1|15680.1|15669.1|15675.1|15664.1|367
1604052900000|2020-10-30 10:15:00|15680.1|15669.1|15672.1|15660.1|15680.1|15669.1|15670.1|15659.1|272
1604053200000|2020-10-30 10:20:00|15671.1|15659.1|15673.1|15661.1|15675.1|15664.1|15671.1|15659.1|186
1604053500000|2020-10-30 10:25:00|15674.1|15662.1|15684.1|15672.1|15684.1|15672.1|15673.1|15661.1|160
1604053800000|2020-10-30 10:30:00|15683.1|15673.1|15688.1|15677.1|15690.1|15679.1|15681.1|15669.1|145
1604054100000|2020-10-30 10:35:00|15690.1|15679.1|15685.1|15673.1|15693.1|15682.1|15684.1|15673.1|193
1604054400000|2020-10-30 10:40:00|15684.1|15674.1|15682.1|15670.1|15684.1|15674.1|15677.1|15666.1|118
1604054700000|2020-10-30 10:45:00|15683.1|15671.1|15683.1|15671.1|15694.1|15683.1|15683.1|15671.1|136
1604055000000|2020-10-30 10:50:00|15684.1|15672.1|15694.1|15683.1|15694.1|15683.1|15681.1|15669.1|93
1604055300000|2020-10-30 10:55:00|15696.1|15682.1|15703.1|15691.1|15705.1|15694.1|15695.1|15682.1|504
1604055600000|2020-10-30 11:00:00|15704.1|15692.1|15705.1|15693.1|15711.1|15700.1|15702.1|15691.1|378
1604055900000|2020-10-30 11:05:00|15706.1|15694.1|15720.1|15708.1|15721.1|15709.1|15701.1|15690.1|801
1604056200000|2020-10-30 11:10:00|15719.1|15707.1|15723.1|15711.1|15730.1|15719.1|15719.1|15707.1|901
1604056500000|2020-10-30 11:15:00|15721.1|15710.1|15716.1|15705.1|15723.1|15711.1|15712.1|15701.1|252
1604056800000|2020-10-30 11:20:00|15717.1|15706.1|15708.1|15696.1|15717.1|15706.1|15708.1|15696.1|140
1604057100000|2020-10-30 11:25:00|15709.1|15697.1|15712.1|15701.1|15716.1|15704.1|15708.1|15696.1|96
1604057400000|2020-10-30 11:30:00|15713.1|15702.1|15711.1|15699.1|15715.1|15704.1|15710.1|15699.1|53
1604057700000|2020-10-30 11:35:00|15710.1|15698.1|15705.1|15693.1|15710.1|15698.1|15705.1|15693.1|35
1604058000000|2020-10-30 11:40:00|15706.1|15694.1|15711.1|15699.1|15714.1|15703.1|15705.1|15693.1|166
1604058300000|2020-10-30 11:45:00|15712.1|15700.1|15701.1|15689.1|15712.1|15701.1|15700.1|15689.1|65
1604058600000|2020-10-30 11:50:00|15702.1|15690.1|15704.1|15692.1|15705.1|15693.1|15700.1|15688.1|95
1604058900000|2020-10-30 11:55:00|15703.1|15691.1|15706.1|15695.1|15707.1|15695.1|15700.1|15689.1|50
1604059200000|2020-10-30 12:00:00|15705.1|15694.1|15703.1|15691.1|15709.1|15698.1|15700.1|15689.1|77
1604059500000|2020-10-30 12:05:00|15702.1|15690.1|15700.1|15688.1|15702.1|15690.1|15696.1|15685.1|60
1604059800000|2020-10-30 12:10:00|15698.1|15687.1|15695.1|15684.1|15700.1|15688.1|15693.1|15682.1|198
1604060100000|2020-10-30 12:15:00|15696.1|15685.1|15692.1|15680.1|15698.1|15686.1|15691.1|15679.1|229
1604060400000|2020-10-30 12:20:00|15691.1|15679.1|15690.1|15678.1|15692.1|15681.1|15688.1|15677.1|125
1604060700000|2020-10-30 12:25:00|15692.1|15679.1|15693.1|15682.1|15695.1|15684.1|15691.1|15679.1|110
1604061000000|2020-10-30 12:30:00|15694.1|15683.1|15697.1|15686.1|15698.1|15687.1|15693.1|15681.1|182
1604061300000|2020-10-30 12:35:00|15696.1|15685.1|15705.1|15694.1|15705.1|15694.1|15696.1|15685.1|126
1604061600000|2020-10-30 12:40:00|15704.1|15693.1|15710.1|15698.1|15710.1|15698.1|15704.1|15693.1|101
1604061900000|2020-10-30 12:45:00|15709.1|15697.1|15715.1|15703.1|15716.1|15705.1|15707.1|15696.1|158
1604062200000|2020-10-30 12:50:00|15716.1|15704.1|15713.1|15701.1|15717.1|15705.1|15711.1|15700.1|117
1604062500000|2020-10-30 12:55:00|15712.1|15700.1|15713.1|15701.1|15716.1|15705.1|15712.1|15700.1|159
1604062800000|2020-10-30 13:00:00|15714.1|15702.1|15711.1|15699.1|15714.1|15703.1|15709.1|15697.1|94
1604063100000|2020-10-30 13:05:00|15712.1|15700.1|15710.1|15698.1|15715.1|15704.1|15710.1|15698.1|124
1604063400000|2020-10-30 13:10:00|15709.1|15697.1|15711.1|15699.1|15713.1|15701.1|15709.1|15697.1|104
1604063700000|2020-10-30 13:15:00|15712.1|15700.1|15707.1|15695.1|15713.1|15701.1|15706.1|15694.1|64
1604064000000|2020-10-30 13:20:00|15706.1|15696.1|15712.1|15700.1|15712.1|15700.1|15706.1|15695.1|41
1604064300000|2020-10-30 13:25:00|15713.1|15701.1|15716.1|15704.1|15716.1|15705.1|15712.1|15700.1|123
1604064600000|2020-10-30 13:30:00|15718.1|15705.1|15704.1|15692.1|15725.1|15714.1|15704.1|15692.1|984
1604064900000|2020-10-30 13:35:00|15703.1|15691.1|15707.1|15695.1|15712.1|15701.1|15694.1|15683.1|921
1604065200000|2020-10-30 13:40:00|15706.1|15694.1|15700.1|15688.1|15707.1|15695.1|15697.1|15685.1|309
1604065500000|2020-10-30 13:45:00|15701.1|15689.1|15697.1|15685.1|15706.1|15694.1|15696.1|15685.1|474
1604065800000|2020-10-30 13:50:00|15696.1|15686.1|15716.1|15704.1|15717.1|15706.1|15696.1|15686.1|503
1604066100000|2020-10-30 13:55:00|15715.1|15703.1|15716.1|15704.1|15722.1|15711.1|15712.1|15700.1|314
1604066400000|2020-10-30 14:00:00|15714.1|15702.1|15718.1|15706.1|15718.1|15706.1|15709.1|15697.1|203
1604066700000|2020-10-30 14:05:00|15717.1|15705.1|15730.1|15718.1|15732.1|15721.1|15716.1|15705.1|662
1604067000000|2020-10-30 14:10:00|15729.1|15719.1|15719.1|15707.1|15732.1|15721.1|15717.1|15706.1|377
1604067300000|2020-10-30 14:15:00|15718.1|15706.1|15713.1|15701.1|15718.1|15706.1|15707.1|15696.1|258
1604067600000|2020-10-30 14:20:00|15712.1|15700.1|15711.1|15700.1|15715.1|15704.1|15709.1|15698.1|174
1604067900000|2020-10-30 14:25:00|15712.1|15701.1|15704.1|15692.1|15712.1|15701.1|15700.1|15688.1|498
1604068200000|2020-10-30 14:30:00|15703.1|15691.1|15701.1|15689.1|15708.1|15697.1|15699.1|15688.1|304
1604068500000|2020-10-30 14:35:00|15700.1|15688.1|15701.1|15689.1|15702.1|15690.1|15693.1|15682.1|364
1604068800000|2020-10-30 14:40:00|15700.1|15688.1|15694.1|15682.1|15700.1|15689.1|15691.1|15680.1|723
1604069100000|2020-10-30 14:45:00|15693.1|15683.1|15690.1|15678.1|15698.1|15686.1|15689.1|15677.1|443
1604069400000|2020-10-30 14:50:00|15689.1|15679.1|15690.1|15679.1|15699.1|15687.1|15687.1|15676.1|323
1604069700000|2020-10-30 14:55:00|15691.1|15680.1|15677.1|15665.1|15693.1|15682.1|15676.1|15665.1|466
1604070000000|2020-10-30 15:00:00|15676.1|15664.1|15690.1|15678.1|15698.1|15687.1|15676.1|15664.1|346
1604070300000|2020-10-30 15:05:00|15688.1|15679.1|15687.1|15674.1|15694.1|15682.1|15685.1|15674.1|262
1604070600000|2020-10-30 15:10:00|15686.1|15675.1|15705.1|15693.1|15705.1|15694.1|15686.1|15675.1|275
1604070900000|2020-10-30 15:15:00|15704.1|15692.1|15696.1|15684.1|15705.1|15693.1|15691.1|15680.1|251
1604071200000|2020-10-30 15:20:00|15695.1|15683.1|15700.1|15688.1|15701.1|15689.1|15692.1|15681.1|211
1604071500000|2020-10-30 15:25:00|15701.1|15689.1|15688.1|15676.1|15701.1|15690.1|15688.1|15676.1|200
1604071800000|2020-10-30 15:30:00|15687.1|15677.1|15689.1|15677.1|15689.1|15677.1|15681.1|15669.1|172
1604072100000|2020-10-30 15:35:00|15690.1|15678.1|15687.1|15675.1|15695.1|15683.1|15684.1|15672.1|252
1604072400000|2020-10-30 15:40:00|15686.1|15676.1|15681.1|15670.1|15688.1|15676.1|15676.1|15664.1|214
1604072700000|2020-10-30 15:45:00|15682.1|15669.1|15686.1|15674.1|15686.1|15675.1|15675.1|15664.1|248
1604073000000|2020-10-30 15:50:00|15685.1|15673.1|15688.1|15677.1|15689.1|15678.1|15681.1|15670.1|181
1604073300000|2020-10-30 15:55:00|15687.1|15676.1|15691.1|15680.1|15692.1|15680.1|15683.1|15672.1|67
1604073600000|2020-10-30 16:00:00|15690.1|15678.1|15693.1|15681.1|15694.1|15683.1|15687.1|15676.1|179
1604073900000|2020-10-30 16:05:00|15694.1|15682.1|15690.1|15678.1|15694.1|15683.1|15690.1|15678.1|109
1604074200000|2020-10-30 16:10:00|15691.1|15679.1|15693.1|15681.1|15693.1|15682.1|15687.1|15676.1|276
1604074500000|2020-10-30 16:15:00|15694.1|15682.1|15701.1|15689.1|15701.1|15690.1|15692.1|15681.1|128
1604074800000|2020-10-30 16:20:00|15702.1|15690.1|15702.1|15690.1|15704.1|15693.1|15698.1|15687.1|107
1604075100000|2020-10-30 16:25:00|15701.1|15689.1|15708.1|15697.1|15709.1|15697.1|15698.1|15687.1|76
1604075400000|2020-10-30 16:30:00|15707.1|15696.1|15705.1|15693.1|15708.1|15697.1|15701.1|15689.1|127
1604075700000|2020-10-30 16:35:00|15704.1|15692.1|15698.1|15687.1|15705.1|15692.1|15694.1|15683.1|110
1604076000000|2020-10-30 16:40:00|15699.1|15686.1|15698.1|15686.1|15699.1|15688.1|15694.1|15683.1|235
1604076300000|2020-10-30 16:45:00|15697.1|15685.1|15706.1|15694.1|15707.1|15695.1|15696.1|15685.1|251
1604076600000|2020-10-30 16:50:00|15705.1|15692.1|15702.1|15691.1|15705.1|15694.1|15702.1|15691.1|102
1604076900000|2020-10-30 16:55:00|15703.1|15692.1|15697.1|15686.1|15705.1|15693.1|15696.1|15685.1|68
1604077200000|2020-10-30 17:00:00|15696.1|15685.1|15697.1|15685.1|15701.1|15690.1|15694.1|15683.1|136
1604077500000|2020-10-30 17:05:00|15695.1|15684.1|15694.1|15682.1|15696.1|15684.1|15691.1|15679.1|131
1604077800000|2020-10-30 17:10:00|15693.1|15681.1|15695.1|15684.1|15697.1|15685.1|15691.1|15680.1|159
1604078100000|2020-10-30 17:15:00|15694.1|15683.1|15697.1|15685.1|15697.1|15685.1|15693.1|15681.1|155
1604078400000|2020-10-30 17:20:00|15696.1|15684.1|15694.1|15682.1|15696.1|15685.1|15694.1|15681.1|46
1604078700000|2020-10-30 17:25:00|15692.1|15681.1|15696.1|15684.1|15697.1|15685.1|15690.1|15679.1|64
1604079000000|2020-10-30 17:30:00|15695.1|15683.1|15692.1|15680.1|15696.1|15684.1|15691.1|15679.1|51
1604079300000|2020-10-30 17:35:00|15691.1|15681.1|15686.1|15675.1|15693.1|15681.1|15680.1|15668.1|217
1604079600000|2020-10-30 17:40:00|15685.1|15674.1|15690.1|15679.1|15692.1|15680.1|15685.1|15673.1|111
1604079900000|2020-10-30 17:45:00|15689.1|15678.1|15695.1|15683.1|15695.1|15683.1|15686.1|15675.1|78
1604080200000|2020-10-30 17:50:00|15696.1|15684.1|15696.1|15684.1|15698.1|15686.1|15695.1|15683.1|47
1604080500000|2020-10-30 17:55:00|15695.1|15685.1|15698.1|15686.1|15699.1|15687.1|15695.1|15685.1|20
1604080800000|2020-10-30 18:00:00|15699.1|15687.1|15702.1|15690.1|15702.1|15690.1|15695.1|15683.1|49
1604081100000|2020-10-30 18:05:00|15701.1|15691.1|15708.1|15696.1|15710.1|15699.1|15701.1|15690.1|136
1604081400000|2020-10-30 18:10:00|15709.1|15695.1|15704.1|15692.1|15709.1|15697.1|15703.1|15692.1|37
1604081700000|2020-10-30 18:15:00|15703.1|15693.1|15709.1|15697.1|15709.1|15697.1|15703.1|15692.1|53
1604082000000|2020-10-30 18:20:00|15708.1|15696.1|15704.1|15692.1|15709.1|15698.1|15704.1|15692.1|91
1604082300000|2020-10-30 18:25:00|15705.1|15693.1|15702.1|15690.1|15706.1|15695.1|15698.1|15687.1|135
1604082600000|2020-10-30 18:30:00|15701.1|15689.1|15705.1|15693.1|15705.1|15693.1|15699.1|15688.1|75
1604082900000|2020-10-30 18:35:00|15704.1|15692.1|15706.1|15694.1|15709.1|15697.1|15701.1|15690.1|80
1604083200000|2020-10-30 18:40:00|15705.1|15693.1|15703.1|15692.1|15706.1|15695.1|15703.1|15691.1|209
1604083500000|2020-10-30 18:45:00|15704.1|15691.1|15707.1|15695.1|15708.1|15696.1|15701.1|15689.1|177
1604083800000|2020-10-30 18:50:00|15706.1|15694.1|15708.1|15696.1|15709.1|15698.1|15704.1|15693.1|89
1604084100000|2020-10-30 18:55:00|15707.1|15695.1|15707.1|15696.1|15711.1|15699.1|15706.1|15694.1|175
1604084400000|2020-10-30 19:00:00|15708.1|15695.1|15708.1|15696.1|15709.1|15698.1|15706.1|15694.1|94
1604084700000|2020-10-30 19:05:00|15707.1|15695.1|15707.1|15695.1|15709.1|15696.1|15705.1|15694.1|68
1604085000000|2020-10-30 19:10:00|15708.1|15697.1|15710.1|15699.1|15711.1|15699.1|15705.1|15694.1|91
1604085300000|2020-10-30 19:15:00|15709.1|15698.1|15713.1|15702.1|15714.1|15702.1|15709.1|15697.1|107
1604085600000|2020-10-30 19:20:00|15714.1|15701.1|15713.1|15701.1|15716.1|15704.1|15712.1|15700.1|108
1604085900000|2020-10-30 19:25:00|15712.1|15702.1|15709.1|15697.1|15712.1|15702.1|15708.1|15697.1|83
1604086200000|2020-10-30 19:30:00|15710.1|15698.1|15708.1|15697.1|15710.1|15699.1|15708.1|15696.1|78
1604086500000|2020-10-30 19:35:00|15707.1|15696.1|15708.1|15696.1|15708.1|15697.1|15705.1|15694.1|90
1604086800000|2020-10-30 19:40:00|15707.1|15697.1|15713.1|15703.1|15714.1|15703.1|15707.1|15695.1|139
1604087100000|2020-10-30 19:45:00|15712.6|15702.6|15704.1|15694.1|15714.1|15704.1|15700.6|15690.6|254
1604087400000|2020-10-30 19:50:00|15702.6|15692.6|15702.1|15692.1|15704.1|15694.1|15697.6|15687.6|168
1604087700000|2020-10-30 19:55:00|15702.6|15692.6|15715.1|15705.1|15717.6|15707.6|15698.6|15688.6|587
1604088000000|2020-10-30 20:00:00|15714.1|15704.1|15706.6|15696.6|15717.1|15707.1|15705.6|15695.6|543
1604088300000|2020-10-30 20:05:00|15707.1|15697.1|15707.1|15697.1|15709.1|15699.1|15707.1|15697.1|17
1604088600000|2020-10-30 20:10:00|15707.6|15697.6|15709.6|15699.6|15709.6|15699.6|15705.6|15695.6|51
1604088900000|2020-10-30 20:15:00|15710.1|15700.1|15712.6|15702.6|15712.6|15702.6|15709.1|15699.1|32
1604089200000|2020-10-30 20:20:00|15713.1|15703.1|15712.6|15702.6|15713.6|15703.6|15712.6|15702.6|5
1604089500000|2020-10-30 20:25:00|15713.1|15703.1|15711.6|15701.6|15713.6|15703.6|15711.6|15701.6|35
1604089800000|2020-10-30 20:30:00|15712.1|15702.1|15713.1|15703.1|15713.6|15703.6|15712.1|15702.1|11
1604090100000|2020-10-30 20:35:00|15714.1|15704.1|15717.1|15707.1|15717.6|15707.6|15714.1|15704.1|100
1604090400000|2020-10-30 20:40:00|15716.6|15706.6|15711.6|15701.6|15716.6|15706.6|15711.6|15701.6|80
1604090700000|2020-10-30 20:45:00|15712.1|15702.1|15707.1|15697.1|15713.6|15703.6|15706.6|15696.6|72
1604091000000|2020-10-30 20:50:00|15707.6|15697.6|15713.1|15703.1|15713.6|15703.6|15707.6|15697.6|9
1604091300000|2020-10-30 20:55:00|15712.6|15702.6|15712.1|15702.1|15713.6|15703.6|15710.1|15700.1|22
1604271600000|2020-11-01 23:00:00|15672|15648|15690.7|15666.7|15699.7|15675.7|15670.2|15646.2|0
1604271900000|2020-11-01 23:05:00|15691.6|15667.6|15674.9|15650.9|15691.6|15667.6|15667.2|15643.2|0
1604272200000|2020-11-01 23:10:00|15675.3|15651.3|15666.4|15642.4|15675.8|15651.8|15663.6|15639.6|0
1604272500000|2020-11-01 23:15:00|15667.8|15643.8|15670.5|15646.5|15671.8|15647.8|15660.1|15636.1|0
1604272800000|2020-11-01 23:20:00|15671|15647|15676.6|15652.6|15676.6|15652.6|15668.7|15644.7|0
1604273100000|2020-11-01 23:25:00|15675.7|15651.7|15668.9|15644.9|15675.7|15651.7|15667.6|15643.6|0
1604273400000|2020-11-01 23:30:00|15663.4|15639.4|15655|15631|15663.4|15639.4|15655|15631|0
1604273700000|2020-11-01 23:35:00|15654.1|15630.1|15639.6|15615.6|15654.5|15630.5|15632.4|15608.4|0
1604274000000|2020-11-01 23:40:00|15640|15616|15624|15600|15645.9|15621.9|15615.4|15591.4|0
1604274300000|2020-11-01 23:45:00|15624.9|15600.9|15643.4|15619.4|15643.4|15619.4|15606.5|15582.5|0
1604274600000|2020-11-01 23:50:00|15644.3|15620.3|15658.7|15634.7|15665|15641|15630.8|15606.8|0
1604274900000|2020-11-01 23:55:00|15657.8|15633.8|15662.3|15638.3|15667.7|15643.7|15657.8|15633.8|0
1604275200000|2020-11-02 00:00:00|15662.7|15638.7|15664|15640|15664.9|15640.9|15639.7|15615.7|0
1604275500000|2020-11-02 00:05:00|15664.4|15640.4|15660.8|15636.8|15677|15653|15653.6|15629.6|0
1604275800000|2020-11-02 00:10:00|15661.7|15637.7|15635.6|15611.6|15661.7|15637.7|15632|15608|0
1604276100000|2020-11-02 00:15:00|15637|15613|15652.3|15628.3|15653.2|15629.2|15633.1|15609.1|0
1604276400000|2020-11-02 00:20:00|15652.5|15628.5|15657.6|15633.6|15669.9|15645.9|15651.2|15627.2|0
1604276700000|2020-11-02 00:25:00|15657.3|15633.3|15664.9|15640.9|15667.4|15643.4|15655.1|15631.1|0
1604277000000|2020-11-02 00:30:00|15665.1|15641.1|15661.2|15637.2|15673.4|15649.4|15649.3|15625.3|0
1604277300000|2020-11-02 00:35:00|15661.4|15637.4|15659.1|15635.1|15667.7|15643.7|15650.4|15626.4|0
1604277600000|2020-11-02 00:40:00|15660.5|15636.5|15659.2|15635.2|15664|15640|15654.2|15630.2|0
1604277900000|2020-11-02 00:45:00|15659|15635|15666.3|15642.3|15667.2|15643.2|15658.7|15634.7|0
1604278200000|2020-11-02 00:50:00|15666.5|15642.5|15667|15643|15672.6|15648.6|15663.2|15639.2|0
1604278500000|2020-11-02 00:55:00|15666.8|15642.8|15667.9|15643.9|15672.6|15648.6|15665|15641|0
1604278800000|2020-11-02 01:00:00|15667.7|15643.7|15699.6|15689.6|15733.6|15723.6|15667.7|15643.7|2712
1604279100000|2020-11-02 01:05:00|15698.6|15688.6|15698.1|15688.1|15708.1|15698.1|15698.1|15688.1|745
1604279400000|2020-11-02 01:10:00|15697.6|15687.6|15696.1|15686.1|15703.1|15693.1|15692.6|15682.6|1182
1604279700000|2020-11-02 01:15:00|15696.6|15686.6|15677.1|15667.1|15706.1|15696.1|15676.6|15666.6|2439
1604280000000|2020-11-02 01:20:00|15677.6|15667.6|15660.6|15650.6|15685.1|15675.1|15658.1|15648.1|3084
1604280300000|2020-11-02 01:25:00|15660.1|15650.1|15687.6|15677.6|15692.1|15682.1|15660.1|15650.1|3240
1604280600000|2020-11-02 01:30:00|15688.1|15678.1|15754.1|15744.1|15775.6|15765.6|15683.1|15673.1|16979
1604280900000|2020-11-02 01:35:00|15754.6|15744.6|15805.1|15795.1|15817.1|15807.1|15754.6|15744.6|9405
1604281200000|2020-11-02 01:40:00|15804.6|15794.6|15798.6|15788.6|15809.1|15799.1|15781.1|15771.1|5799
1604281500000|2020-11-02 01:45:00|15799.1|15789.1|15811.1|15801.1|15813.1|15803.1|15768.1|15758.1|9638
1604281800000|2020-11-02 01:50:00|15812.1|15802.1|15805.1|15795.1|15818.1|15808.1|15786.1|15776.1|5907
1604282100000|2020-11-02 01:55:00|15804.1|15794.1|15785.1|15775.1|15815.1|15805.1|15777.1|15767.1|3731
1604282400000|2020-11-02 02:00:00|15784.1|15774.1|15768.1|15758.1|15809.1|15799.1|15765.1|15755.1|3564
1604282700000|2020-11-02 02:05:00|15769.1|15759.1|15736.1|15726.1|15774.1|15764.1|15736.1|15726.1|4830
1604283000000|2020-11-02 02:10:00|15735.1|15725.1|15720.1|15710.1|15751.1|15741.1|15715.1|15705.1|4064
1604283300000|2020-11-02 02:15:00|15719.1|15709.1|15705.1|15695.1|15731.1|15721.1|15699.1|15689.1|4013
1604283600000|2020-11-02 02:20:00|15703.1|15693.1|15731.1|15721.1|15732.1|15722.1|15693.1|15683.1|3478
1604283900000|2020-11-02 02:25:00|15730.1|15720.1|15728.1|15718.1|15747.1|15737.1|15722.1|15712.1|2224
1604284200000|2020-11-02 02:30:00|15730.1|15720.1|15725.1|15715.1|15730.1|15720.1|15709.1|15699.1|2744
1604284500000|2020-11-02 02:35:00|15724.1|15714.1|15690.1|15680.1|15727.1|15717.1|15685.1|15675.1|2771
1604284800000|2020-11-02 02:40:00|15688.1|15678.1|15712.1|15702.1|15734.1|15724.1|15678.1|15668.1|3245
1604285100000|2020-11-02 02:45:00|15713.1|15703.1|15686.1|15676.1|15714.1|15704.1|15683.1|15673.1|2972
1604285400000|2020-11-02 02:50:00|15685.1|15675.1|15684.1|15674.1|15710.1|15700.1|15681.1|15671.1|2169
1604285700000|2020-11-02 02:55:00|15683.1|15673.1|15666.1|15656.1|15683.1|15673.1|15663.1|15653.1|2813
1604286000000|2020-11-02 03:00:00|15667.1|15657.1|15681.1|15671.1|15703.1|15693.1|15662.1|15652.1|3146
1604286300000|2020-11-02 03:05:00|15682.1|15672.1|15654.1|15644.1|15682.1|15672.1|15645.1|15635.1|2328
1604286600000|2020-11-02 03:10:00|15653.1|15643.1|15693.1|15683.1|15695.1|15685.1|15638.1|15628.1|2877
1604286900000|2020-11-02 03:15:00|15691.1|15681.1|15711.1|15701.1|15717.1|15707.1|15668.1|15658.1|3778
1604287200000|2020-11-02 03:20:00|15712.1|15702.1|15698.1|15688.1|15726.1|15716.1|15693.1|15683.1|2595
1604287500000|2020-11-02 03:25:00|15699.1|15689.1|15698.1|15688.1|15721.1|15711.1|15681.1|15671.1|2343
1604287800000|2020-11-02 03:30:00|15699.1|15689.1|15707.1|15697.1|15712.1|15702.1|15699.1|15689.1|688
1604288100000|2020-11-02 03:35:00|15709.1|15699.1|15707.1|15697.1|15710.1|15700.1|15704.1|15694.1|264
1604288400000|2020-11-02 03:40:00|15708.1|15698.1|15710.1|15700.1|15714.1|15704.1|15703.1|15693.1|460
1604288700000|2020-11-02 03:45:00|15711.1|15701.1|15705.1|15695.1|15715.1|15705.1|15703.1|15693.1|435
1604289000000|2020-11-02 03:50:00|15704.1|15694.1|15708.1|15698.1|15712.1|15702.1|15702.1|15692.1|440
1604289300000|2020-11-02 03:55:00|15709.1|15699.1|15701.1|15691.1|15710.1|15700.1|15699.1|15689.1|285
1604289600000|2020-11-02 04:00:00|15699.1|15689.1|15696.1|15686.1|15702.1|15692.1|15696.1|15686.1|187
1604289900000|2020-11-02 04:05:00|15695.1|15685.1|15694.1|15684.1|15700.1|15690.1|15694.1|15684.1|174
1604290200000|2020-11-02 04:10:00|15696.1|15686.1|15692.1|15682.1|15696.1|15686.1|15687.1|15677.1|238
1604290500000|2020-11-02 04:15:00|15691.1|15681.1|15691.1|15681.1|15694.1|15684.1|15687.1|15677.1|232
1604290800000|2020-11-02 04:20:00|15693.1|15683.1|15696.1|15686.1|15700.1|15690.1|15693.1|15683.1|156
1604291100000|2020-11-02 04:25:00|15694.1|15684.1|15693.1|15683.1|15696.1|15686.1|15691.1|15681.1|147
1604291400000|2020-11-02 04:30:00|15692.1|15682.1|15696.1|15686.1|15698.1|15688.1|15692.1|15682.1|74
1604291700000|2020-11-02 04:35:00|15698.1|15688.1|15695.1|15685.1|15698.1|15688.1|15695.1|15685.1|28
1604292000000|2020-11-02 04:40:00|15697.1|15687.1|15694.1|15684.1|15699.1|15689.1|15694.1|15684.1|82
1604292300000|2020-11-02 04:45:00|15695.1|15685.1|15697.1|15687.1|15701.1|15691.1|15694.1|15684.1|112
1604292600000|2020-11-02 04:50:00|15698.1|15688.1|15702.1|15692.1|15702.1|15692.1|15696.1|15686.1|200
1604292900000|2020-11-02 04:55:00|15701.1|15691.1|15697.1|15687.1|15701.1|15691.1|15697.1|15687.1|101
1604293200000|2020-11-02 05:00:00|15695.1|15685.1|15705.1|15695.1|15707.1|15697.1|15681.1|15671.1|2890
1604293500000|2020-11-02 05:05:00|15708.1|15698.1|15693.1|15683.1|15712.1|15702.1|15683.1|15673.1|1305
1604293800000|2020-11-02 05:10:00|15694.1|15684.1|15695.1|15685.1|15704.1|15694.1|15684.1|15674.1|1726
1604294100000|2020-11-02 05:15:00|15694.1|15684.1|15681.1|15671.1|15701.1|15691.1|15681.1|15671.1|1390
1604294400000|2020-11-02 05:20:00|15680.1|15670.1|15689.1|15679.1|15694.1|15684.1|15677.1|15667.1|1806
1604294700000|2020-11-02 05:25:00|15688.1|15678.1|15672.1|15662.1|15691.1|15681.1|15672.1|15662.1|1919
1604295000000|2020-11-02 05:30:00|15671.1|15661.1|15688.1|15678.1|15691.1|15681.1|15646.1|15636.1|3624
1604295300000|2020-11-02 05:35:00|15690.1|15680.1|15690.1|15680.1|15692.1|15682.1|15676.1|15666.1|1286
1604295600000|2020-11-02 05:40:00|15689.1|15679.1|15704.1|15694.1|15706.1|15696.1|15689.1|15679.1|1654
1604295900000|2020-11-02 05:45:00|15705.1|15695.1|15742.1|15732.1|15742.1|15732.1|15698.1|15688.1|3584
1604296200000|2020-11-02 05:50:00|15741.1|15731.1|15739.1|15729.1|15750.1|15740.1|15728.1|15718.1|2261
1604296500000|2020-11-02 05:55:00|15741.1|15731.1|15736.1|15726.1|15754.1|15744.1|15734.1|15724.1|2460
1604296800000|2020-11-02 06:00:00|15733.1|15723.1|15722.1|15712.1|15735.1|15725.1|15715.1|15705.1|1639
1604297100000|2020-11-02 06:05:00|15723.1|15713.1|15722.1|15712.1|15726.1|15716.1|15703.1|15693.1|1504
1604297400000|2020-11-02 06:10:00|15720.1|15710.1|15712.1|15702.1|15733.1|15723.1|15707.1|15697.1|1276
1604297700000|2020-11-02 06:15:00|15711.1|15701.1|15707.1|15697.1|15722.1|15712.1|15699.1|15689.1|1024
1604298000000|2020-11-02 06:20:00|15706.1|15696.1|15690.1|15680.1|15719.1|15709.1|15687.1|15677.1|1880
1604298300000|2020-11-02 06:25:00|15692.1|15682.1|15685.1|15675.1|15696.1|15686.1|15677.1|15667.1|1817
1604298600000|2020-11-02 06:30:00|15681.1|15671.1|15682.1|15672.1|15690.1|15680.1|15672.1|15662.1|2066
1604298900000|2020-11-02 06:35:00|15680.1|15670.1|15690.1|15680.1|15696.1|15686.1|15675.1|15665.1|1473
1604299200000|2020-11-02 06:40:00|15689.1|15679.1|15684.1|15674.1|15695.1|15685.1|15674.1|15664.1|1796
1604299500000|2020-11-02 06:45:00|15683.1|15673.1|15690.1|15680.1|15694.1|15684.1|15681.1|15671.1|2301
1604299800000|2020-11-02 06:50:00|15689.1|15679.1|15678.1|15668.1|15690.1|15680.1|15671.1|15661.1|2735
1604300100000|2020-11-02 06:55:00|15681.1|15671.1|15699.1|15689.1|15701.1|15691.1|15679.1|15669.1|2725
1604300400000|2020-11-02 07:00:00|15697.1|15687.1|15721.1|15711.1|15723.1|15713.1|15690.1|15680.1|2253
1604300700000|2020-11-02 07:05:00|15720.1|15710.1|15706.1|15696.1|15727.1|15717.1|15703.1|15693.1|1337
1604301000000|2020-11-02 07:10:00|15705.1|15695.1|15698.1|15688.1|15707.1|15697.1|15698.1|15688.1|771
1604301300000|2020-11-02 07:15:00|15699.1|15689.1|15711.1|15701.1|15711.1|15701.1|15696.1|15686.1|431
1604301600000|2020-11-02 07:20:00|15712.1|15702.1|15711.1|15701.1|15717.1|15707.1|15707.1|15697.1|381
1604301900000|2020-11-02 07:25:00|15713.1|15703.1|15712.1|15702.1|15716.1|15706.1|15707.1|15697.1|299
1604302200000|2020-11-02 07:30:00|15711.1|15701.1|15700.1|15690.1|15712.1|15702.1|15696.1|15686.1|609
1604302500000|2020-11-02 07:35:00|15698.1|15688.1|15701.1|15691.1|15704.1|15694.1|15693.1|15683.1|380
1604302800000|2020-11-02 07:40:00|15700.1|15690.1|15706.1|15696.1|15711.1|15701.1|15699.1|15689.1|1298
1604303100000|2020-11-02 07:45:00|15707.1|15697.1|15724.1|15714.1|15726.1|15716.1|15706.1|15696.1|704
1604303400000|2020-11-02 07:50:00|15723.1|15713.1|15717.1|15707.1|15727.1|15717.1|15714.1|15704.1|305
1604303700000|2020-11-02 07:55:00|15716.1|15706.1|15731.1|15721.1|15731.1|15721.1|15714.1|15704.1|861
1604304000000|2020-11-02 08:00:00|15730.1|15719.1|15720.1|15709.1|15731.1|15720.1|15718.1|15707.1|866
1604304300000|2020-11-02 08:05:00|15721.1|15710.1|15729.1|15717.1|15733.1|15721.1|15720.1|15709.1|700
1604304600000|2020-11-02 08:10:00|15728.1|15716.1|15723.1|15711.1|15733.1|15722.1|15716.1|15705.1|885
1604304900000|2020-11-02 08:15:00|15724.1|15712.1|15723.1|15712.1|15736.1|15724.1|15722.1|15711.1|1368
1604305200000|2020-11-02 08:20:00|15724.1|15713.1|15728.1|15716.1|15729.1|15717.1|15720.1|15709.1|811
1604305500000|2020-11-02 08:25:00|15729.1|15717.1|15727.1|15714.1|15730.1|15718.1|15714.1|15702.1|1541
1604305800000|2020-11-02 08:30:00|15729.5|15705.5|15736.3|15712.3|15745.9|15721.9|15724.3|15700.3|0
1604306100000|2020-11-02 08:35:00|15736.8|15712.8|15740.6|15716.6|15751.3|15727.3|15729.4|15705.4|53
1604306400000|2020-11-02 08:40:00|15740.1|15716.1|15758.5|15734.5|15761.2|15737.2|15733.9|15709.9|0
1604306700000|2020-11-02 08:45:00|15758|15734|15775.7|15751.7|15777.7|15753.7|15754.9|15730.9|0
1604307000000|2020-11-02 08:50:00|15777|15753|15763.9|15739.9|15782.1|15758.1|15757.4|15733.4|0
1604307300000|2020-11-02 08:55:00|15764.1|15740.1|15783.6|15759.6|15784.5|15760.5|15757|15733|0
1604307600000|2020-11-02 09:00:00|15726.1|15713.1|15749.1|15737.1|15752.1|15740.1|15723.1|15712.1|972
1604307900000|2020-11-02 09:05:00|15747.1|15736.1|15741.1|15729.1|15748.1|15737.1|15739.1|15728.1|304
1604308200000|2020-11-02 09:10:00|15740.1|15728.1|15751.1|15739.1|15752.1|15741.1|15738.1|15727.1|179
1604308500000|2020-11-02 09:15:00|15753.1|15741.1|15750.1|15738.1|15755.1|15743.1|15745.1|15734.1|483
1604308800000|2020-11-02 09:20:00|15751.1|15739.1|15756.1|15745.1|15760.1|15748.1|15744.1|15733.1|195
1604309100000|2020-11-02 09:25:00|15757.1|15746.1|15761.1|15749.1|15764.1|15753.1|15757.1|15745.1|218
1604309400000|2020-11-02 09:30:00|15760.1|15750.1|15774.1|15763.1|15779.1|15768.1|15759.1|15747.1|769
1604309700000|2020-11-02 09:35:00|15775.1|15765.1|15774.1|15763.1|15777.1|15766.1|15773.1|15761.1|255
1604310000000|2020-11-02 09:40:00|15775.1|15764.1|15775.1|15763.1|15776.1|15765.1|15770.1|15758.1|402
1604310300000|2020-11-02 09:45:00|15774.1|15764.1|15773.1|15762.1|15776.1|15765.1|15770.1|15759.1|247
1604310600000|2020-11-02 09:50:00|15774.1|15763.1|15775.1|15764.1|15776.1|15764.1|15772.1|15761.1|133
1604310900000|2020-11-02 09:55:00|15776.1|15763.1|15774.1|15762.1|15776.1|15765.1|15772.1|15761.1|115
1604311200000|2020-11-02 10:00:00|15773.1|15763.1|15781.1|15769.1|15782.1|15771.1|15773.1|15761.1|185
1604311500000|2020-11-02 10:05:00|15782.1|15770.1|15775.1|15764.1|15782.1|15770.1|15775.1|15763.1|133
1604311800000|2020-11-02 10:10:00|15776.1|15765.1|15771.1|15760.1|15780.1|15769.1|15771.1|15760.1|68
1604312100000|2020-11-02 10:15:00|15772.1|15761.1|15774.1|15763.1|15775.1|15763.1|15767.1|15756.1|204
1604312400000|2020-11-02 10:20:00|15773.1|15762.1|15774.1|15763.1|15780.1|15768.1|15772.1|15761.1|185
1604312700000|2020-11-02 10:25:00|15775.1|15764.1|15779.1|15767.1|15783.1|15772.1|15775.1|15763.1|224
1604313000000|2020-11-02 10:30:00|15778.1|15766.1|15774.1|15762.1|15778.1|15766.1|15773.1|15762.1|182
1604313300000|2020-11-02 10:35:00|15775.1|15763.1|15774.1|15763.1|15776.1|15764.1|15772.1|15761.1|69
1604313600000|2020-11-02 10:40:00|15775.1|15764.1|15772.1|15761.1|15779.1|15767.1|15772.1|15761.1|57
1604313900000|2020-11-02 10:45:00|15773.1|15762.1|15778.1|15766.1|15779.1|15768.1|15773.1|15762.1|63
1604314200000|2020-11-02 10:50:00|15779.1|15767.1|15781.1|15769.1|15782.1|15771.1|15771.1|15760.1|59
1604314500000|2020-11-02 10:55:00|15782.1|15770.1|15785.1|15773.1|15790.1|15779.1|15781.1|15769.1|223
1604314800000|2020-11-02 11:00:00|15786.1|15775.1|15781.1|15770.1|15787.1|15776.1|15781.1|15770.1|79
1604315100000|2020-11-02 11:05:00|15782.1|15771.1|15782.1|15770.1|15784.1|15773.1|15780.1|15769.1|43
1604315400000|2020-11-02 11:10:00|15783.1|15771.1|15783.1|15771.1|15783.1|15772.1|15779.1|15768.1|30
1604315700000|2020-11-02 11:15:00|15784.1|15772.1|15781.1|15769.1|15784.1|15773.1|15780.1|15769.1|29
1604316000000|2020-11-02 11:20:00|15782.1|15770.1|15787.1|15775.1|15787.1|15776.1|15781.1|15769.1|52
1604316300000|2020-11-02 11:25:00|15786.1|15776.1|15781.1|15769.1|15788.1|15776.1|15779.1|15767.1|73
1604316600000|2020-11-02 11:30:00|15782.1|15770.1|15787.1|15776.1|15788.1|15777.1|15781.1|15770.1|245
1604316900000|2020-11-02 11:35:00|15786.1|15775.1|15794.1|15781.1|15795.1|15783.1|15786.1|15774.1|247
1604317200000|2020-11-02 11:40:00|15793.1|15782.1|15793.1|15782.1|15794.1|15783.1|15789.1|15778.1|135
1604317500000|2020-11-02 11:45:00|15792.1|15781.1|15792.1|15781.1|15794.1|15783.1|15792.1|15780.1|403
1604317800000|2020-11-02 11:50:00|15793.1|15782.1|15793.1|15781.1|15794.1|15783.1|15792.1|15781.1|34
1604318100000|2020-11-02 11:55:00|15792.1|15779.1|15791.1|15779.1|15792.1|15781.1|15790.1|15779.1|64
1604318400000|2020-11-02 12:00:00|15790.1|15778.1|15781.1|15769.1|15792.1|15781.1|15780.1|15769.1|163
1604318700000|2020-11-02 12:05:00|15782.1|15770.1|15782.1|15770.1|15782.1|15771.1|15779.1|15768.1|76
1604319000000|2020-11-02 12:10:00|15781.1|15771.1|15788.1|15776.1|15788.1|15776.1|15781.1|15770.1|55
1604319300000|2020-11-02 12:15:00|15787.1|15775.1|15784.1|15773.1|15788.1|15776.1|15783.1|15771.1|24
1604319600000|2020-11-02 12:20:00|15785.1|15772.1|15776.1|15765.1|15785.1|15773.1|15775.1|15764.1|76
1604319900000|2020-11-02 12:25:00|15775.1|15764.1|15772.1|15761.1|15778.1|15766.1|15772.1|15761.1|139
1604320200000|2020-11-02 12:30:00|15773.1|15762.1|15773.1|15761.1|15777.1|15765.1|15771.1|15760.1|86
1604320500000|2020-11-02 12:35:00|15772.1|15760.1|15772.1|15760.1|15774.1|15762.1|15769.1|15758.1|163
1604320800000|2020-11-02 12:40:00|15771.1|15759.1|15776.1|15765.1|15776.1|15765.1|15769.1|15758.1|66
1604321100000|2020-11-02 12:45:00|15775.1|15764.1|15776.1|15764.1|15776.1|15765.1|15773.1|15762.1|41
1604321400000|2020-11-02 12:50:00|15775.1|15765.1|15772.1|15760.1|15775.1|15765.1|15771.1|15760.1|118
1604321700000|2020-11-02 12:55:00|15773.1|15761.1|15772.1|15760.1|15773.1|15762.1|15771.1|15760.1|37
1604322000000|2020-11-02 13:00:00|15773.1|15761.1|15775.1|15763.1|15777.1|15766.1|15773.1|15761.1|114
1604322300000|2020-11-02 13:05:00|15776.1|15764.1|15774.1|15762.1|15776.1|15764.1|15772.1|15760.1|98
1604322600000|2020-11-02 13:10:00|15775.1|15763.1|15779.1|15767.1|15779.1|15768.1|15774.1|15763.1|40
1604322900000|2020-11-02 13:15:00|15778.1|15768.1|15781.1|15770.1|15782.1|15770.1|15778.1|15766.1|42
1604323200000|2020-11-02 13:20:00|15780.1|15769.1|15785.1|15773.1|15785.1|15774.1|15779.1|15768.1|37
1604323500000|2020-11-02 13:25:00|15786.1|15774.1|15785.1|15773.1|15787.1|15775.1|15783.1|15772.1|45
1604323800000|2020-11-02 13:30:00|15784.1|15774.1|15784.1|15773.1|15787.1|15775.1|15782.1|15771.1|66
1604324100000|2020-11-02 13:35:00|15783.1|15772.1|15782.1|15770.1|15784.1|15773.1|15779.1|15767.1|79
1604324400000|2020-11-02 13:40:00|15781.1|15769.1|15782.1|15770.1|15783.1|15771.1|15780.1|15768.1|18
1604324700000|2020-11-02 13:45:00|15781.1|15769.1|15777.1|15765.1|15782.1|15769.1|15777.1|15765.1|44
1604325000000|2020-11-02 13:50:00|15778.1|15766.1|15779.1|15767.1|15779.1|15768.1|15777.1|15765.1|24
1604325300000|2020-11-02 13:55:00|15778.1|15768.1|15780.1|15768.1|15781.1|15769.1|15777.1|15766.1|17
1604325600000|2020-11-02 14:00:00|15779.1|15767.1|15778.1|15766.1|15782.1|15770.1|15773.1|15762.1|54
1604325900000|2020-11-02 14:05:00|15777.1|15765.1|15778.1|15766.1|15781.1|15769.1|15777.1|15765.1|29
1604326200000|2020-11-02 14:10:00|15777.1|15765.1|15777.1|15765.1|15779.1|15768.1|15775.1|15764.1|86
1604326500000|2020-11-02 14:15:00|15778.1|15764.1|15776.1|15765.1|15778.1|15766.1|15776.1|15764.1|40
1604326800000|2020-11-02 14:20:00|15777.1|15766.1|15774.1|15762.1|15778.1|15766.1|15773.1|15761.1|116
1604327100000|2020-11-02 14:25:00|15773.1|15761.1|15773.1|15761.1|15776.1|15765.1|15771.1|15759.1|143
1604327400000|2020-11-02 14:30:00|15774.1|15763.1|15750.1|15738.1|15777.1|15766.1|15748.1|15737.1|785
1604327700000|2020-11-02 14:35:00|15749.1|15737.1|15774.1|15762.1|15775.1|15763.1|15749.1|15737.1|303
1604328000000|2020-11-02 14:40:00|15773.1|15763.1|15771.1|15759.1|15775.1|15764.1|15766.1|15755.1|237
1604328300000|2020-11-02 14:45:00|15772.1|15760.1|15768.1|15756.1|15775.1|15763.1|15764.1|15752.1|448
1604328600000|2020-11-02 14:50:00|15767.1|15755.1|15774.1|15762.1|15775.1|15764.1|15766.1|15754.1|247
1604328900000|2020-11-02 14:55:00|15775.1|15763.1|15770.1|15758.1|15776.1|15765.1|15769.1|15757.1|82
1604329200000|2020-11-02 15:00:00|15776.1|15764.1|15760.1|15749.1|15788.1|15777.1|15758.1|15747.1|714
1604329500000|2020-11-02 15:05:00|15759.1|15748.1|15756.1|15744.1|15763.1|15751.1|15755.1|15742.1|258
1604329800000|2020-11-02 15:10:00|15757.1|15745.1|15753.1|15742.1|15762.1|15750.1|15753.1|15742.1|137
1604330100000|2020-11-02 15:15:00|15752.1|15741.1|15755.1|15743.1|15757.1|15745.1|15745.1|15734.1|334
1604330400000|2020-11-02 15:20:00|15754.1|15742.1|15751.1|15740.1|15756.1|15745.1|15748.1|15736.1|474
1604330700000|2020-11-02 15:25:00|15752.1|15741.1|15747.1|15735.1|15752.1|15741.1|15745.1|15734.1|160
1604331000000|2020-11-02 15:30:00|15746.1|15734.1|15745.1|15733.1|15747.1|15735.1|15741.1|15730.1|325
1604331300000|2020-11-02 15:35:00|15744.1|15732.1|15738.1|15726.1|15745.1|15734.1|15737.1|15726.1|295
1604331600000|2020-11-02 15:40:00|15739.1|15727.1|15737.1|15725.1|15740.1|15729.1|15735.1|15724.1|200
1604331900000|2020-11-02 15:45:00|15736.1|15724.1|15742.1|15730.1|15743.1|15732.1|15735.1|15724.1|202
1604332200000|2020-11-02 15:50:00|15744.1|15731.1|15755.1|15743.1|15755.1|15743.1|15744.1|15731.1|704
1604332500000|2020-11-02 15:55:00|15754.1|15742.1|15753.1|15740.1|15757.1|15745.1|15752.1|15740.1|347
1604332800000|2020-11-02 16:00:00|15751.1|15741.1|15751.1|15740.1|15756.1|15744.1|15750.1|15739.1|196
1604333100000|2020-11-02 16:05:00|15752.1|15739.1|15748.1|15736.1|15752.1|15741.1|15747.1|15735.1|405
1604333400000|2020-11-02 16:10:00|15749.1|15737.1|15749.1|15737.1|15751.1|15740.1|15742.1|15731.1|233
1604333700000|2020-11-02 16:15:00|15748.1|15736.1|15740.1|15728.1|15749.1|15737.1|15740.1|15728.1|132
1604334000000|2020-11-02 16:20:00|15739.1|15727.1|15744.1|15733.1|15745.1|15734.1|15736.1|15725.1|231
1604334300000|2020-11-02 16:25:00|15743.1|15732.1|15754.1|15742.1|15756.1|15745.1|15743.1|15731.1|185
1604334600000|2020-11-02 16:30:00|15753.1|15741.1|15752.1|15740.1|15757.1|15746.1|15749.1|15738.1|111
1604334900000|2020-11-02 16:35:00|15753.1|15741.1|15749.1|15737.1|15754.1|15743.1|15747.1|15735.1|60
1604335200000|2020-11-02 16:40:00|15750.1|15738.1|15751.1|15739.1|15755.1|15743.1|15746.1|15734.1|80
1604335500000|2020-11-02 16:45:00|15750.1|15740.1|15752.1|15740.1|15754.1|15743.1|15750.1|15738.1|117
1604335800000|2020-11-02 16:50:00|15751.1|15739.1|15754.1|15742.1|15755.1|15743.1|15750.1|15738.1|42
1604336100000|2020-11-02 16:55:00|15755.1|15743.1|15752.1|15740.1|15756.1|15744.1|15751.1|15739.1|60
1604336400000|2020-11-02 17:00:00|15751.1|15739.1|15752.1|15739.1|15754.1|15742.1|15748.1|15736.1|119
1604336700000|2020-11-02 17:05:00|15753.1|15740.1|15754.1|15742.1|15755.1|15744.1|15752.1|15739.1|84
1604337000000|2020-11-02 17:10:00|15755.1|15743.1|15753.1|15741.1|15756.1|15745.1|15749.1|15738.1|120
1604337300000|2020-11-02 17:15:00|15754.1|15742.1|15749.1|15738.1|15755.1|15743.1|15749.1|15738.1|137
1604337600000|2020-11-02 17:20:00|15751.1|15737.1|15753.1|15741.1|15753.1|15742.1|15747.1|15736.1|119
1604337900000|2020-11-02 17:25:00|15754.1|15742.1|15764.1|15752.1|15764.1|15753.1|15752.1|15741.1|472
1604338200000|2020-11-02 17:30:00|15763.1|15753.1|15756.1|15743.1|15764.1|15753.1|15754.1|15742.1|245
1604338500000|2020-11-02 17:35:00|15755.1|15744.1|15754.1|15742.1|15759.1|15747.1|15749.1|15737.1|246
1604338800000|2020-11-02 17:40:00|15755.1|15743.1|15742.1|15731.1|15755.1|15743.1|15742.1|15731.1|247
1604339100000|2020-11-02 17:45:00|15741.1|15730.1|15735.1|15724.1|15741.1|15731.1|15733.1|15722.1|484
1604339400000|2020-11-02 17:50:00|15736.1|15721.1|15736.1|15724.1|15737.1|15725.1|15730.1|15719.1|316
1604339700000|2020-11-02 17:55:00|15737.1|15725.1|15736.1|15724.1|15739.1|15727.1|15734.1|15723.1|131
1604340000000|2020-11-02 18:00:00|15735.1|15725.1|15732.1|15720.1|15736.1|15725.1|15730.1|15719.1|282
1604340300000|2020-11-02 18:05:00|15731.1|15719.1|15727.1|15716.1|15733.1|15721.1|15725.1|15714.1|246
1604340600000|2020-11-02 18:10:00|15726.1|15715.1|15728.1|15716.1|15728.1|15717.1|15726.1|15714.1|91
1604340900000|2020-11-02 18:15:00|15727.1|15717.1|15730.1|15718.1|15733.1|15721.1|15727.1|15715.1|97
1604341200000|2020-11-02 18:20:00|15729.1|15717.1|15731.1|15719.1|15734.1|15722.1|15725.1|15714.1|85
1604341500000|2020-11-02 18:25:00|15732.1|15720.1|15726.1|15715.1|15732.1|15720.1|15725.1|15714.1|293
1604341800000|2020-11-02 18:30:00|15727.1|15714.1|15735.1|15723.1|15735.1|15723.1|15726.1|15714.1|137
1604342100000|2020-11-02 18:35:00|15734.1|15724.1|15733.1|15721.1|15737.1|15726.1|15732.1|15720.1|84
1604342400000|2020-11-02 18:40:00|15734.1|15723.1|15739.1|15727.1|15740.1|15728.1|15733.1|15723.1|72
1604342700000|2020-11-02 18:45:00|15738.1|15726.1|15738.1|15726.1|15740.1|15728.1|15737.1|15725.1|55
1604343000000|2020-11-02 18:50:00|15739.1|15727.1|15731.1|15720.1|15739.1|15727.1|15730.1|15718.1|200
1604343300000|2020-11-02 18:55:00|15732.1|15719.1|15740.1|15728.1|15740.1|15728.1|15732.1|15719.1|133
1604343600000|2020-11-02 19:00:00|15741.1|15729.1|15741.1|15729.1|15742.1|15731.1|15741.1|15729.1|64
1604343900000|2020-11-02 19:05:00|15742.1|15730.1|15747.1|15736.1|15748.1|15736.1|15741.1|15730.1|100
1604344200000|2020-11-02 19:10:00|15746.1|15735.1|15751.1|15739.1|15754.1|15742.1|15746.1|15735.1|127
1604344500000|2020-11-02 19:15:00|15750.1|15738.1|15756.1|15745.1|15756.1|15745.1|15749.1|15737.1|80
1604344800000|2020-11-02 19:20:00|15755.1|15744.1|15766.1|15754.1|15766.1|15754.1|15755.1|15743.1|170
1604345100000|2020-11-02 19:25:00|15767.1|15755.1|15767.1|15755.1|15767.1|15756.1|15763.1|15752.1|81
1604345400000|2020-11-02 19:30:00|15768.1|15756.1|15768.1|15756.1|15770.1|15759.1|15765.1|15753.1|87
1604345700000|2020-11-02 19:35:00|15767.1|15757.1|15770.1|15759.1|15772.1|15761.1|15767.1|15757.1|120
1604346000000|2020-11-02 19:40:00|15769.1|15758.1|15766.6|15756.6|15770.1|15758.1|15765.1|15753.1|133
1604346300000|2020-11-02 19:45:00|15766.1|15756.1|15770.6|15760.6|15771.6|15761.6|15765.6|15755.6|210
1604346600000|2020-11-02 19:50:00|15770.1|15760.1|15766.1|15756.1|15771.6|15761.6|15765.1|15755.1|60
1604346900000|2020-11-02 19:55:00|15766.6|15756.6|15769.1|15759.1|15769.6|15759.6|15766.6|15756.6|88
1604347200000|2020-11-02 20:00:00|15769.6|15759.6|15775.6|15765.6|15775.6|15765.6|15769.6|15759.6|159
1604347500000|2020-11-02 20:05:00|15775.1|15765.1|15775.1|15765.1|15775.6|15765.6|15773.1|15763.1|52
1604347800000|2020-11-02 20:10:00|15775.6|15765.6|15774.1|15764.1|15776.6|15766.6|15772.6|15762.6|109
1604348100000|2020-11-02 20:15:00|15774.6|15764.6|15774.6|15764.6|15776.6|15766.6|15774.6|15764.6|43
1604348400000|2020-11-02 20:20:00|15775.1|15765.1|15775.1|15765.1|15776.1|15766.1|15773.6|15763.6|52
1604348700000|2020-11-02 20:25:00|15774.6|15764.6|15772.6|15762.6|15775.1|15765.1|15772.6|15762.6|36
1604349000000|2020-11-02 20:30:00|15773.1|15763.1|15776.1|15766.1|15777.6|15767.6|15772.6|15762.6|78
1604349300000|2020-11-02 20:35:00|15776.6|15766.6|15768.6|15758.6|15777.1|15767.1|15768.6|15758.6|131
1604349600000|2020-11-02 20:40:00|15768.1|15758.1|15762.6|15752.6|15768.6|15758.6|15761.6|15751.6|82
1604349900000|2020-11-02 20:45:00|15763.1|15753.1|15771.6|15761.6|15771.6|15761.6|15762.1|15752.1|168
1604350200000|2020-11-02 20:50:00|15772.6|15762.6|15777.1|15767.1|15779.1|15769.1|15772.1|15762.1|171
1604350500000|2020-11-02 20:55:00|15776.6|15766.6|15775.1|15765.1|15778.6|15768.6|15765.6|15755.6|475
1604350800000|2020-11-02 21:00:00|15775.6|15765.6|15774.6|15764.6|15778.1|15768.1|15769.1|15759.1|153
1604351100000|2020-11-02 21:05:00|15775.1|15765.1|15781.1|15771.1|15782.1|15772.1|15775.1|15765.1|345
1604351400000|2020-11-02 21:10:00|15781.6|15771.6|15784.1|15774.1|15785.6|15775.6|15781.1|15771.1|345
1604351700000|2020-11-02 21:15:00|15790.6|15766.6|15791.9|15767.9|15792.9|15768.9|15789.9|15765.9|0
1604352000000|2020-11-02 21:20:00|15791.6|15767.6|15791.9|15767.9|15792.1|15768.1|15791.1|15767.1|0
1604352300000|2020-11-02 21:25:00|15791.5|15767.5|15789|15765|15791.5|15767.5|15788.1|15764.1|0
1604352600000|2020-11-02 21:30:00|15788.8|15764.8|15797.8|15773.8|15798.7|15774.7|15782.6|15758.6|0
1604352900000|2020-11-02 21:35:00|15798.7|15774.7|15814.5|15790.5|15815.4|15791.4|15796.9|15772.9|0
1604353200000|2020-11-02 21:40:00|15815.4|15791.4|15817.4|15793.4|15818.3|15794.3|15809.2|15785.2|0
1604353500000|2020-11-02 21:45:00|15816.5|15792.5|15828|15804|15832.5|15808.5|15816.3|15792.3|0
1604353800000|2020-11-02 21:50:00|15827.1|15803.1|15828|15804|15828|15804|15824.4|15800.4|0
1604354100000|2020-11-02 21:55:00|15827.1|15803.1|15827|15803|15828.4|15804.4|15823.6|15799.6|0
1604354400000|2020-11-02 22:00:00|15826.2|15802.2|15827.6|15803.6|15828.4|15804.4|15825.6|15801.6|0
1604354700000|2020-11-02 22:05:00|15827.5|15803.5|15826.8|15802.8|15827.6|15803.6|15826.8|15802.8|0
1604355000000|2020-11-02 22:10:00|15827|15803|15815.6|15791.6|15827.8|15803.8|15815.3|15791.3|0
1604355300000|2020-11-02 22:15:00|15815.3|15791.3|15814.6|15790.6|15816|15792|15814.4|15790.4|0
1604355600000|2020-11-02 22:20:00|15814.8|15790.8|15815.4|15791.4|15817|15793|15813.6|15789.6|0
1604355900000|2020-11-02 22:25:00|15815.3|15791.3|15815.8|15791.8|15816.2|15792.2|15814.2|15790.2|0
1604356200000|2020-11-02 22:30:00|15815.7|15791.7|15813.6|15789.6|15816|15792|15813.6|15789.6|0
1604356500000|2020-11-02 22:35:00|15813.5|15789.5|15814.2|15790.2|15814.8|15790.8|15813.1|15789.1|0
1604356800000|2020-11-02 22:40:00|15814.8|15790.8|15814.9|15790.9|15815.2|15791.2|15814.4|15790.4|0
1604357100000|2020-11-02 22:45:00|15815.4|15791.4|15814.8|15790.8|15815.4|15791.4|15814.3|15790.3|0
1604357400000|2020-11-02 22:50:00|15814.9|15790.9|15815.5|15791.5|15816.8|15792.8|15814.3|15790.3|0
1604357700000|2020-11-02 22:55:00|15816.5|15792.5|15816.4|15792.4|15817.8|15793.8|15815.3|15791.3|0
1604358000000|2020-11-02 23:00:00|15817.1|15793.1|15828.7|15804.7|15830.5|15806.5|15807.3|15783.3|0
1604358300000|2020-11-02 23:05:00|15829.6|15805.6|15828.6|15804.6|15831.3|15807.3|15824.1|15800.1|0
1604358600000|2020-11-02 23:10:00|15829|15805|15826.8|15802.8|15829.5|15805.5|15825|15801|0
1604358900000|2020-11-02 23:15:00|15826.3|15802.3|15836.6|15812.6|15837.5|15813.5|15821.8|15797.8|0
1604359200000|2020-11-02 23:20:00|15837.5|15813.5|15838.8|15814.8|15839.7|15815.7|15828|15804|0
1604359500000|2020-11-02 23:25:00|15839.7|15815.7|15851.7|15827.7|15854.4|15830.4|15836.5|15812.5|0
1604359800000|2020-11-02 23:30:00|15852.6|15828.6|15849.7|15825.7|15855.3|15831.3|15844|15820|0
1604360100000|2020-11-02 23:35:00|15850.6|15826.6|15841.9|15817.9|15855.1|15831.1|15838.7|15814.7|0
1604360400000|2020-11-02 23:40:00|15842.3|15818.3|15838.3|15814.3|15843.7|15819.7|15837.4|15813.4|0
1604360700000|2020-11-02 23:45:00|15838.7|15814.7|15828.8|15804.8|15846|15822|15827.5|15803.5|0
1604361000000|2020-11-02 23:50:00|15829.3|15805.3|15832.7|15808.7|15832.7|15808.7|15816.7|15792.7|0
1604361300000|2020-11-02 23:55:00|15832.3|15808.3|15831.8|15807.8|15832.7|15808.7|15830|15806|0
1604361600000|2020-11-03 00:00:00|15832.7|15808.7|15835.8|15811.8|15840.8|15816.8|15830.9|15806.9|0
1604361900000|2020-11-03 00:05:00|15835.4|15811.4|15805.8|15781.8|15836.3|15812.3|15805.8|15781.8|0
1604362200000|2020-11-03 00:10:00|15806.7|15782.7|15796.4|15772.4|15807.8|15783.8|15790.4|15766.4|0
1604362500000|2020-11-03 00:15:00|15796.9|15772.9|15799.6|15775.6|15809.1|15785.1|15795.5|15771.5|0
1604362800000|2020-11-03 00:20:00|15798.3|15774.3|15802.4|15778.4|15802.9|15778.9|15794.7|15770.7|0
1604363100000|2020-11-03 00:25:00|15802.6|15778.6|15837|15813|15837.2|15813.2|15802.4|15778.4|0
1604363400000|2020-11-03 00:30:00|15836.8|15812.8|15830.8|15806.8|15839.4|15815.4|15830.2|15806.2|0
1604363700000|2020-11-03 00:35:00|15831.1|15807.1|15833.7|15809.7|15834.3|15810.3|15827.1|15803.1|0
1604364000000|2020-11-03 00:40:00|15833.4|15809.4|15849.6|15825.6|15850.5|15826.5|15829.7|15805.7|0
1604364300000|2020-11-03 00:45:00|15849.8|15825.8|15816.8|15792.8|15850|15826|15814.1|15790.1|0
1604364600000|2020-11-03 00:50:00|15816.3|15792.3|15818.1|15794.1|15818.6|15794.6|15815.4|15791.4|0
1604364900000|2020-11-03 00:55:00|15818.3|15794.3|15806.9|15782.9|15825.7|15801.7|15806.5|15782.5|0
1604365200000|2020-11-03 01:00:00|15792.6|15782.6|15791.6|15781.6|15814.6|15804.6|15788.1|15778.1|2138
1604365500000|2020-11-03 01:05:00|15792.1|15782.1|15791.6|15781.6|15801.6|15791.6|15787.6|15777.6|653
1604365800000|2020-11-03 01:10:00|15791.1|15781.1|15790.1|15780.1|15793.6|15783.6|15787.1|15777.1|516
1604366100000|2020-11-03 01:15:00|15793.1|15783.1|15798.1|15788.1|15808.1|15798.1|15791.1|15781.1|1953
1604366400000|2020-11-03 01:20:00|15797.6|15787.6|15798.6|15788.6|15804.1|15794.1|15788.6|15778.6|999
1604366700000|2020-11-03 01:25:00|15797.6|15787.6|15802.1|15792.1|15814.1|15804.1|15794.1|15784.1|1712
1604367000000|2020-11-03 01:30:00|15802.6|15792.6|15836.1|15826.1|15867.1|15857.1|15802.1|15792.1|14733
1604367300000|2020-11-03 01:35:00|15838.1|15828.1|15871.6|15861.6|15876.6|15866.6|15831.1|15821.1|6514
1604367600000|2020-11-03 01:40:00|15872.1|15862.1|15846.6|15836.6|15872.1|15862.1|15832.6|15822.6|5648
1604367900000|2020-11-03 01:45:00|15845.1|15835.1|15859.1|15849.1|15867.1|15857.1|15832.1|15822.1|4460
1604368200000|2020-11-03 01:50:00|15861.1|15851.1|15841.1|15831.1|15870.1|15860.1|15833.1|15823.1|4366
1604368500000|2020-11-03 01:55:00|15842.1|15832.1|15837.1|15827.1|15848.1|15838.1|15832.1|15822.1|3343
1604368800000|2020-11-03 02:00:00|15838.1|15828.1|15840.1|15830.1|15864.1|15854.1|15825.1|15815.1|4502
1604369100000|2020-11-03 02:05:00|15844.1|15834.1|15869.1|15859.1|15872.1|15862.1|15843.1|15833.1|2543
1604369400000|2020-11-03 02:10:00|15872.1|15862.1|15853.1|15843.1|15879.1|15869.1|15834.1|15824.1|2459
1604369700000|2020-11-03 02:15:00|15855.1|15845.1|15848.1|15838.1|15863.1|15853.1|15839.1|15829.1|2045
1604370000000|2020-11-03 02:20:00|15849.1|15839.1|15847.1|15837.1|15864.1|15854.1|15842.1|15832.1|2320
1604370300000|2020-11-03 02:25:00|15852.1|15842.1|15877.1|15867.1|15880.1|15870.1|15845.1|15835.1|2482
1604370600000|2020-11-03 02:30:00|15876.1|15866.1|15918.1|15908.1|15922.1|15912.1|15876.1|15866.1|6542
1604370900000|2020-11-03 02:35:00|15920.1|15910.1|15952.1|15942.1|15953.1|15943.1|15920.1|15910.1|6402
1604371200000|2020-11-03 02:40:00|15950.1|15940.1|15954.1|15944.1|15968.1|15958.1|15946.1|15936.1|5640
1604371500000|2020-11-03 02:45:00|15956.1|15946.1|15964.1|15954.1|15986.1|15976.1|15943.1|15933.1|4680
1604371800000|2020-11-03 02:50:00|15963.1|15953.1|15976.1|15966.1|15980.1|15970.1|15944.1|15934.1|3087
1604372100000|2020-11-03 02:55:00|15975.1|15965.1|15980.1|15970.1|15991.1|15981.1|15965.1|15955.1|4065
1604372400000|2020-11-03 03:00:00|15982.1|15972.1|15945.1|15935.1|15990.1|15980.1|15942.1|15932.1|3772
1604372700000|2020-11-03 03:05:00|15944.1|15934.1|15936.1|15926.1|15960.1|15950.1|15922.1|15912.1|2651
1604373000000|2020-11-03 03:10:00|15935.1|15925.1|15944.1|15934.1|15950.1|15940.1|15926.1|15916.1|2203
1604373300000|2020-11-03 03:15:00|15946.1|15936.1|15937.1|15927.1|15965.1|15955.1|15933.1|15923.1|2190
1604373600000|2020-11-03 03:20:00|15936.1|15926.1|15872.1|15862.1|15936.1|15926.1|15867.1|15857.1|7824
1604373900000|2020-11-03 03:25:00|15870.1|15860.1|15878.1|15868.1|15890.1|15880.1|15870.1|15860.1|2748
1604374200000|2020-11-03 03:30:00|15877.1|15867.1|15888.1|15878.1|15896.1|15886.1|15868.1|15858.1|2261
1604374500000|2020-11-03 03:35:00|15889.1|15879.1|15892.1|15882.1|15895.1|15885.1|15887.1|15877.1|337
1604374800000|2020-11-03 03:40:00|15891.1|15881.1|15890.1|15880.1|15892.1|15882.1|15884.1|15874.1|314
1604375100000|2020-11-03 03:45:00|15889.1|15879.1|15885.1|15875.1|15890.1|15880.1|15883.1|15873.1|114
1604375400000|2020-11-03 03:50:00|15883.1|15873.1|15883.1|15873.1|15888.1|15878.1|15882.1|15872.1|81
1604375700000|2020-11-03 03:55:00|15885.1|15875.1|15889.1|15879.1|15889.1|15879.1|15885.1|15875.1|101
1604376000000|2020-11-03 04:00:00|15888.1|15878.1|15888.1|15878.1|15888.1|15878.1|15885.1|15875.1|119
1604376300000|2020-11-03 04:05:00|15886.1|15876.1|15886.1|15876.1|15889.1|15879.1|15885.1|15875.1|98
1604376600000|2020-11-03 04:10:00|15885.1|15875.1|15889.1|15879.1|15889.1|15879.1|15885.1|15875.1|65
1604376900000|2020-11-03 04:15:00|15888.1|15878.1|15890.1|15880.1|15892.1|15882.1|15888.1|15878.1|149
1604377200000|2020-11-03 04:20:00|15889.1|15879.1|15884.1|15874.1|15890.1|15880.1|15880.1|15870.1|115
1604377500000|2020-11-03 04:25:00|15886.1|15876.1|15892.1|15882.1|15892.1|15882.1|15885.1|15875.1|104
1604377800000|2020-11-03 04:30:00|15893.1|15883.1|15888.1|15878.1|15893.1|15883.1|15885.1|15875.1|100
1604378100000|2020-11-03 04:35:00|15887.1|15877.1|15885.1|15875.1|15890.1|15880.1|15885.1|15875.1|121
1604378400000|2020-11-03 04:40:00|15887.1|15877.1|15884.1|15874.1|15888.1|15878.1|15883.1|15873.1|75
1604378700000|2020-11-03 04:45:00|15885.1|15875.1|15884.1|15874.1|15885.1|15875.1|15881.1|15871.1|53
1604379000000|2020-11-03 04:50:00|15885.1|15875.1|15886.1|15876.1|15887.1|15877.1|15884.1|15874.1|66
1604379300000|2020-11-03 04:55:00|15887.1|15877.1|15887.1|15877.1|15889.1|15879.1|15883.1|15873.1|183
1604379600000|2020-11-03 05:00:00|15886.1|15876.1|15866.1|15856.1|15893.1|15883.1|15856.1|15846.1|5015
1604379900000|2020-11-03 05:05:00|15865.1|15855.1|15864.1|15854.1|15880.1|15870.1|15860.1|15850.1|1847
1604380200000|2020-11-03 05:10:00|15866.1|15856.1|15870.1|15860.1|15874.1|15864.1|15853.1|15843.1|1315
1604380500000|2020-11-03 05:15:00|15869.1|15859.1|15860.1|15850.1|15870.1|15860.1|15852.1|15842.1|1299
1604380800000|2020-11-03 05:20:00|15861.1|15851.1|15893.1|15883.1|15894.1|15884.1|15853.1|15843.1|1288
1604381100000|2020-11-03 05:25:00|15895.1|15885.1|15911.1|15901.1|15915.1|15905.1|15891.1|15881.1|1443
1604381400000|2020-11-03 05:30:00|15912.1|15902.1|15883.1|15873.1|15915.1|15905.1|15874.1|15864.1|2007
1604381700000|2020-11-03 05:35:00|15880.1|15870.1|15863.1|15853.1|15884.1|15874.1|15859.1|15849.1|1027
1604382000000|2020-11-03 05:40:00|15862.1|15852.1|15875.1|15865.1|15877.1|15867.1|15854.1|15844.1|982
1604382300000|2020-11-03 05:45:00|15873.1|15863.1|15860.1|15850.1|15874.1|15864.1|15852.1|15842.1|1120
1604382600000|2020-11-03 05:50:00|15859.1|15849.1|15867.1|15857.1|15875.1|15865.1|15858.1|15848.1|1079
1604382900000|2020-11-03 05:55:00|15868.1|15858.1|15887.1|15877.1|15891.1|15881.1|15868.1|15858.1|835
1604383200000|2020-11-03 06:00:00|15886.1|15876.1|15910.1|15900.1|15913.1|15903.1|15869.1|15859.1|4903
1604383500000|2020-11-03 06:05:00|15911.1|15901.1|15916.1|15906.1|15920.1|15910.1|15887.1|15877.1|3065
1604383800000|2020-11-03 06:10:00|15917.1|15907.1|15915.1|15905.1|15928.1|15918.1|15909.1|15899.1|2988
1604384100000|2020-11-03 06:15:00|15914.1|15904.1|15923.1|15913.1|15926.1|15916.1|15907.1|15897.1|1753
1604384400000|2020-11-03 06:20:00|15922.1|15912.1|15906.1|15896.1|15932.1|15922.1|15905.1|15895.1|1338
1604384700000|2020-11-03 06:25:00|15905.1|15895.1|15891.1|15881.1|15915.1|15905.1|15886.1|15876.1|1277
1604385000000|2020-11-03 06:30:00|15892.1|15882.1|15898.1|15888.1|15907.1|15897.1|15891.1|15881.1|1020
1604385300000|2020-11-03 06:35:00|15897.1|15887.1|15895.1|15885.1|15901.1|15891.1|15885.1|15875.1|847
1604385600000|2020-11-03 06:40:00|15894.1|15884.1|15907.1|15897.1|15914.1|15904.1|15892.1|15882.1|2516
1604385900000|2020-11-03 06:45:00|15909.1|15899.1|15900.1|15890.1|15909.1|15899.1|15896.1|15886.1|1925
1604386200000|2020-11-03 06:50:00|15899.1|15889.1|15889.1|15879.1|15901.1|15891.1|15887.1|15877.1|3007
1604386500000|2020-11-03 06:55:00|15890.1|15880.1|15879.1|15869.1|15894.1|15884.1|15876.1|15866.1|4142
1604386800000|2020-11-03 07:00:00|15880.1|15870.1|15879.1|15869.1|15885.1|15875.1|15874.1|15864.1|1340
1604387100000|2020-11-03 07:05:00|15878.1|15868.1|15874.1|15864.1|15878.1|15868.1|15869.1|15859.1|1004
1604387400000|2020-11-03 07:10:00|15871.1|15861.1|15874.1|15864.1|15877.1|15867.1|15867.1|15857.1|1048
1604387700000|2020-11-03 07:15:00|15875.1|15865.1|15892.1|15882.1|15894.1|15884.1|15874.1|15864.1|516
1604388000000|2020-11-03 07:20:00|15894.1|15884.1|15891.1|15881.1|15894.1|15884.1|15887.1|15877.1|403
1604388300000|2020-11-03 07:25:00|15890.1|15880.1|15892.1|15882.1|15894.1|15884.1|15887.1|15877.1|264
1604388600000|2020-11-03 07:30:00|15893.1|15883.1|15893.1|15883.1|15895.1|15885.1|15889.1|15879.1|287
1604388900000|2020-11-03 07:35:00|15892.1|15882.1|15892.1|15882.1|15897.1|15887.1|15890.1|15880.1|302
1604389200000|2020-11-03 07:40:00|15894.1|15884.1|15893.1|15883.1|15897.1|15887.1|15891.1|15881.1|190
1604389500000|2020-11-03 07:45:00|15892.1|15882.1|15896.1|15886.1|15899.1|15889.1|15890.1|15880.1|335
1604389800000|2020-11-03 07:50:00|15894.1|15884.1|15888.1|15878.1|15896.1|15886.1|15886.1|15876.1|233
1604390100000|2020-11-03 07:55:00|15887.1|15877.1|15893.1|15883.1|15893.1|15883.1|15882.1|15872.1|305
1604390400000|2020-11-03 08:00:00|15891.1|15881.1|15889.1|15877.1|15893.1|15881.1|15883.1|15871.1|729
1604390700000|2020-11-03 08:05:00|15888.1|15876.1|15892.1|15879.1|15897.1|15885.1|15888.1|15876.1|681
1604391000000|2020-11-03 08:10:00|15891.1|15878.1|15911.1|15900.1|15913.1|15902.1|15890.1|15878.1|483
1604391300000|2020-11-03 08:15:00|15912.1|15899.1|15913.1|15901.1|15915.1|15903.1|15910.1|15898.1|241
1604391600000|2020-11-03 08:20:00|15911.1|15900.1|15916.1|15905.1|15917.1|15905.1|15897.1|15884.1|798
1604391900000|2020-11-03 08:25:00|15915.1|15904.1|15914.1|15899.1|15917.1|15905.1|15909.1|15897.1|570
1604392200000|2020-11-03 08:30:00|15917.2|15893.2|15930|15906|15930.4|15906.4|15912.3|15888.3|0
1604392500000|2020-11-03 08:35:00|15927.4|15903.4|15938.9|15914.9|15938.9|15914.9|15920.4|15896.4|578
1604392800000|2020-11-03 08:40:00|15938.5|15914.5|15935.5|15911.5|15944.2|15920.2|15935|15911|0
1604393100000|2020-11-03 08:45:00|15935.3|15911.3|15948.6|15924.6|15951.2|15927.2|15935.1|15911.1|0
1604393400000|2020-11-03 08:50:00|15949|15925|15966.6|15942.6|15966.6|15942.6|15948|15924|0
1604393700000|2020-11-03 08:55:00|15967.5|15943.5|15947.5|15923.5|15972.5|15948.5|15946.1|15922.1|0
1604394000000|2020-11-03 09:00:00|15925.1|15914.1|15926.1|15913.1|15943.1|15931.1|15923.1|15911.1|703
1604394300000|2020-11-03 09:05:00|15925.1|15911.1|15925.1|15912.1|15925.1|15914.1|15920.1|15909.1|252
1604394600000|2020-11-03 09:10:00|15927.1|15914.1|15926.1|15913.1|15927.1|15916.1|15923.1|15912.1|64
1604394900000|2020-11-03 09:15:00|15927.1|15914.1|15932.1|15920.1|15932.1|15920.1|15924.1|15912.1|146
1604395200000|2020-11-03 09:20:00|15933.1|15921.1|15937.1|15925.1|15937.1|15926.1|15933.1|15920.1|264
1604395500000|2020-11-03 09:25:00|15936.1|15927.1|15941.1|15929.1|15942.1|15930.1|15936.1|15925.1|149
1604395800000|2020-11-03 09:30:00|15940.1|15928.1|15946.1|15934.1|15950.1|15939.1|15938.1|15927.1|344
1604396100000|2020-11-03 09:35:00|15947.1|15935.1|15954.1|15942.1|15955.1|15944.1|15943.1|15932.1|252
1604396400000|2020-11-03 09:40:00|15953.1|15940.1|15960.1|15949.1|15961.1|15950.1|15949.1|15937.1|629
1604396700000|2020-11-03 09:45:00|15962.1|15948.1|15964.1|15952.1|15964.1|15953.1|15960.1|15948.1|505
1604397000000|2020-11-03 09:50:00|15963.1|15953.1|15969.1|15958.1|15970.1|15959.1|15960.1|15949.1|347
1604397300000|2020-11-03 09:55:00|15968.1|15957.1|15967.1|15955.1|15970.1|15959.1|15966.1|15955.1|232
1604397600000|2020-11-03 10:00:00|15968.1|15956.1|15963.1|15952.1|15968.1|15956.1|15962.1|15951.1|313
1604397900000|2020-11-03 10:05:00|15964.1|15953.1|15962.1|15951.1|15965.1|15953.1|15962.1|15951.1|207
1604398200000|2020-11-03 10:10:00|15963.1|15950.1|15968.1|15957.1|15969.1|15958.1|15960.1|15949.1|259
1604398500000|2020-11-03 10:15:00|15969.1|15956.1|15968.1|15957.1|15973.1|15962.1|15967.1|15956.1|143
1604398800000|2020-11-03 10:20:00|15969.1|15956.1|15964.1|15953.1|15969.1|15956.1|15964.1|15953.1|46
1604399100000|2020-11-03 10:25:00|15965.1|15954.1|15972.1|15961.1|15973.1|15962.1|15965.1|15953.1|244
1604399400000|2020-11-03 10:30:00|15971.1|15960.1|15966.1|15955.1|15975.1|15964.1|15966.1|15955.1|246
1604399700000|2020-11-03 10:35:00|15965.1|15954.1|15963.1|15952.1|15965.1|15954.1|15961.1|15950.1|42
1604400000000|2020-11-03 10:40:00|15964.1|15953.1|15953.1|15942.1|15964.1|15953.1|15952.1|15941.1|66
1604400300000|2020-11-03 10:45:00|15954.1|15941.1|15951.1|15940.1|15954.1|15943.1|15948.1|15937.1|175
1604400600000|2020-11-03 10:50:00|15952.1|15941.1|15954.1|15942.1|15955.1|15944.1|15950.1|15938.1|67
1604400900000|2020-11-03 10:55:00|15953.1|15943.1|15949.1|15937.1|15954.1|15943.1|15946.1|15935.1|99
1604401200000|2020-11-03 11:00:00|15948.1|15936.1|15955.1|15944.1|15958.1|15947.1|15947.1|15936.1|88
1604401500000|2020-11-03 11:05:00|15956.1|15943.1|15959.1|15948.1|15963.1|15951.1|15954.1|15942.1|71
1604401800000|2020-11-03 11:10:00|15960.1|15949.1|15958.1|15947.1|15963.1|15951.1|15955.1|15944.1|53
1604402100000|2020-11-03 11:15:00|15959.1|15948.1|15957.1|15946.1|15960.1|15949.1|15953.1|15942.1|104
1604402400000|2020-11-03 11:20:00|15956.1|15945.1|15958.1|15947.1|15960.1|15949.1|15956.1|15945.1|87
1604402700000|2020-11-03 11:25:00|15959.1|15948.1|15960.1|15948.1|15961.1|15950.1|15957.1|15946.1|181
1604403000000|2020-11-03 11:30:00|15959.1|15947.1|15956.1|15945.1|15961.1|15950.1|15956.1|15945.1|192
1604403300000|2020-11-03 11:35:00|15955.1|15944.1|15959.1|15947.1|15960.1|15948.1|15954.1|15943.1|84
1604403600000|2020-11-03 11:40:00|15958.1|15948.1|15953.1|15942.1|15959.1|15948.1|15953.1|15942.1|91
1604403900000|2020-11-03 11:45:00|15952.1|15941.1|15954.1|15943.1|15955.1|15944.1|15951.1|15940.1|65
1604404200000|2020-11-03 11:50:00|15955.1|15942.1|15957.1|15945.1|15957.1|15946.1|15953.1|15942.1|276
1604404500000|2020-11-03 11:55:00|15956.1|15944.1|15961.1|15949.1|15962.1|15950.1|15953.1|15942.1|105
1604404800000|2020-11-03 12:00:00|15959.1|15948.1|15963.1|15951.1|15963.1|15952.1|15958.1|15947.1|105
1604405100000|2020-11-03 12:05:00|15962.1|15952.1|15955.1|15944.1|15962.1|15952.1|15955.1|15943.1|67
1604405400000|2020-11-03 12:10:00|15956.1|15945.1|15954.1|15942.1|15959.1|15948.1|15953.1|15942.1|33
1604405700000|2020-11-03 12:15:00|15953.1|15941.1|15951.1|15940.1|15954.1|15943.1|15951.1|15940.1|131
1604406000000|2020-11-03 12:20:00|15952.1|15939.1|15951.1|15940.1|15955.1|15943.1|15948.1|15937.1|289
1604406300000|2020-11-03 12:25:00|15952.1|15941.1|15953.1|15942.1|15955.1|15944.1|15951.1|15940.1|80
1604406600000|2020-11-03 12:30:00|15952.1|15941.1|15956.1|15945.1|15956.1|15945.1|15952.1|15941.1|81
1604406900000|2020-11-03 12:35:00|15955.1|15944.1|15955.1|15944.1|15957.1|15946.1|15954.1|15942.1|41
1604407200000|2020-11-03 12:40:00|15956.1|15945.1|15951.1|15939.1|15956.1|15945.1|15950.1|15938.1|164
1604407500000|2020-11-03 12:45:00|15950.1|15938.1|15948.1|15936.1|15952.1|15941.1|15945.1|15934.1|367
1604407800000|2020-11-03 12:50:00|15947.1|15935.1|15941.1|15930.1|15950.1|15938.1|15941.1|15930.1|578
1604408100000|2020-11-03 12:55:00|15940.1|15929.1|15910.1|15898.1|15942.1|15930.1|15903.1|15892.1|1611
1604408400000|2020-11-03 13:00:00|15911.1|15899.1|15895.1|15884.1|15915.1|15903.1|15891.1|15880.1|733
1604408700000|2020-11-03 13:05:00|15894.1|15882.1|15891.1|15879.1|15897.1|15886.1|15884.1|15872.1|792
1604409000000|2020-11-03 13:10:00|15890.1|15878.1|15890.1|15879.1|15892.1|15881.1|15881.1|15870.1|546
1604409300000|2020-11-03 13:15:00|15891.1|15880.1|15901.1|15890.1|15901.1|15890.1|15890.1|15879.1|259
1604409600000|2020-11-03 13:20:00|15902.1|15891.1|15929.1|15918.1|15931.1|15920.1|15902.1|15890.1|586
1604409900000|2020-11-03 13:25:00|15930.1|15917.1|15926.1|15914.1|15933.1|15922.1|15920.1|15909.1|475
1604410200000|2020-11-03 13:30:00|15925.1|15913.1|15930.1|15918.1|15930.1|15918.1|15921.1|15909.1|201
1604410500000|2020-11-03 13:35:00|15929.1|15917.1|15922.1|15910.1|15929.1|15918.1|15921.1|15910.1|131
1604410800000|2020-11-03 13:40:00|15921.1|15909.1|15899.1|15887.1|15924.1|15913.1|15898.1|15887.1|379
1604411100000|2020-11-03 13:45:00|15898.1|15888.1|15887.1|15876.1|15902.1|15890.1|15879.1|15868.1|1121
1604411400000|2020-11-03 13:50:00|15886.1|15875.1|15883.1|15872.1|15888.1|15877.1|15879.1|15867.1|971
1604411700000|2020-11-03 13:55:00|15884.1|15873.1|15890.1|15878.1|15896.1|15885.1|15884.1|15872.1|706
1604412000000|2020-11-03 14:00:00|15891.1|15879.1|15888.1|15877.1|15894.1|15883.1|15885.1|15873.1|340
1604412300000|2020-11-03 14:05:00|15887.1|15876.1|15887.1|15876.1|15889.1|15878.1|15873.1|15862.1|780
1604412600000|2020-11-03 14:10:00|15886.1|15875.1|15873.1|15861.1|15891.1|15879.1|15868.1|15857.1|1324
1604412900000|2020-11-03 14:15:00|15874.1|15862.1|15869.1|15858.1|15877.1|15865.1|15869.1|15858.1|191
1604413200000|2020-11-03 14:20:00|15870.1|15859.1|15858.1|15846.1|15870.1|15859.1|15855.1|15843.1|871
1604413500000|2020-11-03 14:25:00|15859.1|15847.1|15863.1|15851.1|15864.1|15852.1|15856.1|15845.1|240
1604413800000|2020-11-03 14:30:00|15864.1|15852.1|15851.1|15839.1|15866.1|15854.1|15846.1|15834.1|870
1604414100000|2020-11-03 14:35:00|15850.1|15838.1|15835.1|15824.1|15851.1|15840.1|15834.1|15822.1|720
1604414400000|2020-11-03 14:40:00|15836.1|15825.1|15846.1|15835.1|15848.1|15837.1|15835.1|15824.1|369
1604414700000|2020-11-03 14:45:00|15847.1|15840.1|15855.1|15844.1|15859.1|15848.1|15843.1|15831.1|651
1604415000000|2020-11-03 14:50:00|15854.1|15843.1|15877.1|15865.1|15877.1|15865.1|15850.1|15839.1|663
1604415300000|2020-11-03 14:55:00|15876.1|15866.1|15868.1|15856.1|15880.1|15868.1|15866.1|15855.1|681
1604415600000|2020-11-03 15:00:00|15869.1|15857.1|15889.1|15878.1|15890.1|15879.1|15866.1|15855.1|674
1604415900000|2020-11-03 15:05:00|15890.1|15877.1|15904.1|15893.1|15906.1|15895.1|15888.1|15877.1|544
1604416200000|2020-11-03 15:10:00|15905.1|15894.1|15905.1|15894.1|15907.1|15896.1|15896.1|15885.1|334
1604416500000|2020-11-03 15:15:00|15906.1|15895.1|15907.1|15896.1|15912.1|15901.1|15902.1|15890.1|452
1604416800000|2020-11-03 15:20:00|15906.1|15895.1|15913.1|15901.1|15917.1|15906.1|15904.1|15893.1|415
1604417100000|2020-11-03 15:25:00|15912.1|15900.1|15927.1|15916.1|15932.1|15921.1|15911.1|15900.1|777
1604417400000|2020-11-03 15:30:00|15928.1|15915.1|15930.1|15919.1|15936.1|15925.1|15928.1|15915.1|717
1604417700000|2020-11-03 15:35:00|15931.1|15920.1|15928.1|15917.1|15934.1|15923.1|15926.1|15914.1|592
1604418000000|2020-11-03 15:40:00|15929.1|15918.1|15920.1|15908.1|15930.1|15918.1|15916.1|15905.1|533
1604418300000|2020-11-03 15:45:00|15919.1|15909.1|15938.1|15927.1|15938.1|15927.1|15919.1|15908.1|383
1604418600000|2020-11-03 15:50:00|15939.1|15928.1|15931.1|15920.1|15940.1|15929.1|15930.1|15919.1|284
1604418900000|2020-11-03 15:55:00|15932.1|15921.1|15937.1|15926.1|15938.1|15926.1|15928.1|15917.1|241
1604419200000|2020-11-03 16:00:00|15936.1|15925.1|15924.1|15913.1|15942.1|15931.1|15924.1|15912.1|608
1604419500000|2020-11-03 16:05:00|15926.1|15914.1|15926.1|15915.1|15928.1|15917.1|15923.1|15912.1|178
1604419800000|2020-11-03 16:10:00|15925.1|15914.1|15929.1|15917.1|15934.1|15923.1|15925.1|15913.1|426
1604420100000|2020-11-03 16:15:00|15930.1|15918.1|15932.1|15920.1|15932.1|15921.1|15928.1|15916.1|148
1604420400000|2020-11-03 16:20:00|15931.1|15921.1|15931.1|15919.1|15933.1|15922.1|15925.1|15914.1|198
1604420700000|2020-11-03 16:25:00|15932.1|15920.1|15920.1|15909.1|15933.1|15921.1|15920.1|15908.1|328
1604421000000|2020-11-03 16:30:00|15921.1|15910.1|15920.1|15909.1|15924.1|15913.1|15919.1|15907.1|137
1604421300000|2020-11-03 16:35:00|15921.1|15910.1|15931.1|15920.1|15932.1|15920.1|15919.1|15907.1|217
1604421600000|2020-11-03 16:40:00|15932.1|15919.1|15924.1|15912.1|15932.1|15920.1|15923.1|15912.1|109
1604421900000|2020-11-03 16:45:00|15923.1|15913.1|15921.1|15910.1|15924.1|15913.1|15920.1|15908.1|78
1604422200000|2020-11-03 16:50:00|15922.1|15911.1|15918.1|15907.1|15925.1|15914.1|15917.1|15906.1|134
1604422500000|2020-11-03 16:55:00|15917.1|15906.1|15925.1|15914.1|15925.1|15914.1|15916.1|15904.1|140
1604422800000|2020-11-03 17:00:00|15926.1|15915.1|15921.1|15910.1|15928.1|15917.1|15921.1|15909.1|119
1604423100000|2020-11-03 17:05:00|15920.1|15909.1|15926.1|15914.1|15927.1|15916.1|15920.1|15909.1|166
1604423400000|2020-11-03 17:10:00|15925.1|15913.1|15928.1|15917.1|15930.1|15918.1|15925.1|15913.1|79
1604423700000|2020-11-03 17:15:00|15927.1|15916.1|15931.1|15919.1|15932.1|15920.1|15927.1|15916.1|63
1604424000000|2020-11-03 17:20:00|15932.1|15920.1|15936.1|15925.1|15937.1|15925.1|15930.1|15919.1|74
1604424300000|2020-11-03 17:25:00|15937.1|15924.1|15940.1|15929.1|15941.1|15930.1|15936.1|15924.1|93
1604424600000|2020-11-03 17:30:00|15941.1|15928.1|15939.1|15927.1|15941.1|15930.1|15937.1|15926.1|80
1604424900000|2020-11-03 17:35:00|15940.1|15928.1|15941.1|15929.1|15944.1|15933.1|15936.1|15925.1|245
1604425200000|2020-11-03 17:40:00|15940.1|15930.1|15934.1|15922.1|15941.1|15930.1|15934.1|15922.1|112
1604425500000|2020-11-03 17:45:00|15935.1|15923.1|15934.1|15923.1|15936.1|15924.1|15932.1|15921.1|69
1604425800000|2020-11-03 17:50:00|15933.1|15922.1|15930.1|15919.1|15934.1|15923.1|15929.1|15918.1|61
1604426100000|2020-11-03 17:55:00|15931.1|15920.1|15924.1|15913.1|15931.1|15920.1|15923.1|15912.1|111
1604426400000|2020-11-03 18:00:00|15925.1|15914.1|15917.1|15906.1|15928.1|15916.1|15917.1|15906.1|216
1604426700000|2020-11-03 18:05:00|15918.1|15905.1|15920.1|15909.1|15921.1|15909.1|15915.1|15904.1|33
1604427000000|2020-11-03 18:10:00|15921.1|15910.1|15925.1|15914.1|15926.1|15915.1|15919.1|15907.1|167
1604427300000|2020-11-03 18:15:00|15926.1|15915.1|15925.1|15913.1|15927.1|15916.1|15924.1|15912.1|29
1604427600000|2020-11-03 18:20:00|15924.1|15912.1|15921.1|15909.1|15926.1|15914.1|15918.1|15907.1|33
1604427900000|2020-11-03 18:25:00|15922.1|15910.1|15918.1|15906.1|15922.1|15911.1|15915.1|15904.1|34
1604428200000|2020-11-03 18:30:00|15919.1|15907.1|15914.1|15902.1|15920.1|15909.1|15913.1|15902.1|62
1604428500000|2020-11-03 18:35:00|15913.1|15903.1|15913.1|15901.1|15918.1|15906.1|15908.1|15897.1|156
1604428800000|2020-11-03 18:40:00|15912.1|15902.1|15917.1|15905.1|15917.1|15905.1|15909.1|15898.1|26
1604429100000|2020-11-03 18:45:00|15918.1|15906.1|15913.1|15901.1|15919.1|15907.1|15911.1|15900.1|60
1604429400000|2020-11-03 18:50:00|15912.1|15900.1|15909.1|15898.1|15913.1|15902.1|15908.1|15897.1|88
1604429700000|2020-11-03 18:55:00|15908.1|15897.1|15899.1|15887.1|15908.1|15897.1|15899.1|15887.1|206
1604430000000|2020-11-03 19:00:00|15900.1|15888.1|15901.1|15889.1|15902.1|15890.1|15899.1|15887.1|69
1604430300000|2020-11-03 19:05:00|15902.1|15890.1|15899.1|15888.1|15903.1|15892.1|15898.1|15886.1|43
1604430600000|2020-11-03 19:10:00|15900.1|15889.1|15904.1|15893.1|15906.1|15895.1|15898.1|15887.1|42
1604430900000|2020-11-03 19:15:00|15903.1|15892.1|15905.1|15893.1|15906.1|15894.1|15902.1|15890.1|17
1604431200000|2020-11-03 19:20:00|15904.1|15892.1|15906.1|15893.1|15907.1|15895.1|15904.1|15892.1|22
1604431500000|2020-11-03 19:25:00|15907.1|15894.1|15907.1|15895.1|15908.1|15895.1|15906.1|15894.1|5
1604431800000|2020-11-03 19:30:00|15908.1|15896.1|15910.1|15897.1|15910.1|15897.1|15907.1|15894.1|13
1604432100000|2020-11-03 19:35:00|15911.1|15898.1|15914.1|15901.1|15914.1|15901.1|15910.1|15898.1|22
1604432400000|2020-11-03 19:40:00|15915.1|15902.1|15914.6|15904.6|15917.1|15905.1|15914.6|15902.1|29
1604432700000|2020-11-03 19:45:00|15914.1|15904.1|15916.1|15906.1|15916.1|15906.1|15912.6|15902.6|27
1604433000000|2020-11-03 19:50:00|15915.6|15905.6|15915.1|15905.1|15915.6|15905.6|15913.6|15903.6|21
1604433300000|2020-11-03 19:55:00|15914.6|15904.6|15914.6|15904.6|15915.6|15905.6|15913.6|15903.6|37
1604433600000|2020-11-03 20:00:00|15913.6|15903.6|15911.6|15901.6|15913.6|15903.6|15911.1|15901.1|34
1604433900000|2020-11-03 20:05:00|15911.1|15901.1|15911.1|15901.1|15913.1|15903.1|15910.1|15900.1|85
1604434200000|2020-11-03 20:10:00|15911.6|15901.6|15918.1|15908.1|15918.1|15908.1|15911.1|15901.1|142
1604434500000|2020-11-03 20:15:00|15918.6|15908.6|15922.1|15912.1|15922.6|15912.6|15918.6|15908.6|42
1604434800000|2020-11-03 20:20:00|15922.6|15912.6|15923.6|15913.6|15924.1|15914.1|15920.6|15910.6|101
1604435100000|2020-11-03 20:25:00|15924.1|15914.1|15933.1|15923.1|15933.1|15923.1|15924.1|15914.1|44
1604435400000|2020-11-03 20:30:00|15933.6|15923.6|15942.1|15932.1|15942.1|15932.1|15932.1|15922.1|84
1604435700000|2020-11-03 20:35:00|15942.6|15932.6|15939.6|15929.6|15944.1|15934.1|15939.6|15929.6|239
1604436000000|2020-11-03 20:40:00|15940.6|15930.6|15942.6|15932.6|15946.6|15936.6|15940.6|15930.6|222
1604436300000|2020-11-03 20:45:00|15943.1|15933.1|15949.6|15939.6|15949.6|15939.6|15942.6|15932.6|126
1604436600000|2020-11-03 20:50:00|15950.1|15940.1|15956.6|15946.6|15959.6|15949.6|15949.1|15939.1|175
1604436900000|2020-11-03 20:55:00|15957.1|15947.1|15950.6|15940.6|15957.6|15947.6|15947.6|15937.6|145
1604437200000|2020-11-03 21:00:00|15950.1|15940.1|15946.1|15936.1|15950.6|15940.6|15940.6|15930.6|234
1604437500000|2020-11-03 21:05:00|15945.6|15935.6|15940.6|15930.6|15946.1|15936.1|15940.1|15930.1|15
1604437800000|2020-11-03 21:10:00|15941.1|15931.1|15949.1|15939.1|15950.6|15940.6|15937.6|15927.6|152
1604438100000|2020-11-03 21:15:00|15954.8|15930.8|15953.8|15929.8|15956.6|15932.6|15953.1|15929.1|0
1604438400000|2020-11-03 21:20:00|15954.2|15930.2|15954.4|15930.4|15955.4|15931.4|15952.9|15928.9|0
1604438700000|2020-11-03 21:25:00|15954.2|15930.2|15954|15930|15954.5|15930.5|15952.4|15928.4|0
1604439000000|2020-11-03 21:30:00|15957.4|15933.4|15978.9|15954.9|15982.5|15958.5|15955.6|15931.6|0
1604439300000|2020-11-03 21:35:00|15978|15954|15962.8|15938.8|15980.7|15956.7|15958.4|15934.4|0
1604439600000|2020-11-03 21:40:00|15961.9|15937.9|15971.8|15947.8|15973.6|15949.6|15961.1|15937.1|0
1604439900000|2020-11-03 21:45:00|15970.9|15946.9|15972.7|15948.7|15973.6|15949.6|15968.2|15944.2|0
1604440200000|2020-11-03 21:50:00|15973.6|15949.6|15992.3|15968.3|15993.1|15969.1|15969.1|15945.1|0
1604440500000|2020-11-03 21:55:00|15991.4|15967.4|15983.4|15959.4|15993.1|15969.1|15979.5|15955.5|0
1604440800000|2020-11-03 22:00:00|15983.5|15959.5|15980.7|15956.7|15984.1|15960.1|15976.6|15952.6|0
1604441100000|2020-11-03 22:05:00|15980.6|15956.6|15981|15957|15981.8|15957.8|15976.5|15952.5|0
1604441400000|2020-11-03 22:10:00|15981.3|15957.3|15979|15955|15981.3|15957.3|15978.3|15954.3|0
1604441700000|2020-11-03 22:15:00|15979.4|15955.4|15982.1|15958.1|15982.1|15958.1|15979.4|15955.4|0
1604442000000|2020-11-03 22:20:00|15982.9|15958.9|15980.4|15956.4|15983.7|15959.7|15978.8|15954.8|0
1604442300000|2020-11-03 22:25:00|15979.6|15955.6|15980.9|15956.9|15981.3|15957.3|15976.6|15952.6|0
1604442600000|2020-11-03 22:30:00|15980.8|15956.8|15981.1|15957.1|15981.3|15957.3|15980.7|15956.7|0
1604442900000|2020-11-03 22:35:00|15981.2|15957.2|15983.8|15959.8|15983.8|15959.8|15981.2|15957.2|0
1604443200000|2020-11-03 22:40:00|15984|15960|15986.5|15962.5|15986.5|15962.5|15982|15958|0
1604443500000|2020-11-03 22:45:00|15986.3|15962.3|15985.2|15961.2|15989.1|15965.1|15985.2|15961.2|0
1604443800000|2020-11-03 22:50:00|15986.4|15962.4|15985.2|15961.2|15989|15965|15985.1|15961.1|0
1604444100000|2020-11-03 22:55:00|15985.1|15961.1|15986.7|15962.7|15986.9|15962.9|15985|15961|0
1604444400000|2020-11-03 23:00:00|15996.9|15972.9|16008.1|15984.1|16009.9|15985.9|15970.9|15946.9|0
1604444700000|2020-11-03 23:05:00|16007.6|15983.6|16029.6|16005.6|16039.5|16015.5|16006.3|15982.3|0
1604445000000|2020-11-03 23:10:00|16030.1|16006.1|16065.6|16041.6|16073.5|16049.5|16028.3|16004.3|0
1604445300000|2020-11-03 23:15:00|16065.1|16041.1|16086.5|16062.5|16101.6|16077.6|16064.2|16040.2|0
1604445600000|2020-11-03 23:20:00|16086.9|16062.9|16066.2|16042.2|16087.8|16063.8|16053.6|16029.6|0
1604445900000|2020-11-03 23:25:00|16066.6|16042.6|16080.7|16056.7|16083.1|16059.1|16066.2|16042.2|0
1604446200000|2020-11-03 23:30:00|16081.6|16057.6|16083.9|16059.9|16091.9|16067.9|16081.2|16057.2|0
1604446500000|2020-11-03 23:35:00|16084.3|16060.3|16113.2|16089.2|16115.9|16091.9|16080.2|16056.2|0
1604446800000|2020-11-03 23:40:00|16113.7|16089.7|16091.1|16067.1|16114.1|16090.1|16083.1|16059.1|0
1604447100000|2020-11-03 23:45:00|16089.8|16065.8|16073.6|16049.6|16094.7|16070.7|16070.8|16046.8|0
1604447400000|2020-11-03 23:50:00|16074.9|16050.9|16097.2|16073.2|16099|16075|16074.9|16050.9|0
1604447700000|2020-11-03 23:55:00|16097.7|16073.7|16087.4|16063.4|16101.7|16077.7|16083.4|16059.4|0
1604448000000|2020-11-04 00:00:00|16086.5|16062.5|16067.2|16043.2|16089.6|16065.6|16054.6|16030.6|0
1604448300000|2020-11-04 00:05:00|16066.3|16042.3|16086|16062|16109.9|16085.9|16058.8|16034.8|0
1604448600000|2020-11-04 00:10:00|16087.3|16063.3|16091|16067|16119.1|16095.1|16079|16055|0
1604448900000|2020-11-04 00:15:00|16092.4|16068.4|16091.3|16067.3|16108.6|16084.6|16071.4|16047.4|0
1604449200000|2020-11-04 00:20:00|16091.5|16067.5|16049|16025|16093.1|16069.1|16043.4|16019.4|0
1604449500000|2020-11-04 00:25:00|16048.8|16024.8|16060.8|16036.8|16069|16045|16028.8|16004.8|0
1604449800000|2020-11-04 00:30:00|16060.4|16036.4|16053.6|16029.6|16064.5|16040.5|16046.9|16022.9|0
1604450100000|2020-11-04 00:35:00|16054|16030|16039.4|16015.4|16069.5|16045.5|16027.5|16003.5|0
1604450400000|2020-11-04 00:40:00|16038.7|16014.7|15954.1|15930.1|16044|16020|15951.7|15927.7|0
1604450700000|2020-11-04 00:45:00|15954.3|15930.3|15949.7|15925.7|15979.5|15955.5|15912.8|15888.8|0
1604451000000|2020-11-04 00:50:00|15949.1|15925.1|15933.4|15909.4|15962.9|15938.9|15929.9|15905.9|0
1604451300000|2020-11-04 00:55:00|15934.7|15910.7|15853.2|15829.2|15935.2|15911.2|15848.4|15824.4|0
1604451600000|2020-11-04 01:00:00|15854.5|15830.5|15862.3|15852.3|15895.8|15885.8|15854.5|15830.5|3281
1604451900000|2020-11-04 01:05:00|15861.8|15851.8|15868.3|15858.3|15875.8|15865.8|15848.8|15838.8|1843
1604452200000|2020-11-04 01:10:00|15867.3|15857.3|15869.3|15859.3|15879.3|15869.3|15860.3|15850.3|1358
1604452500000|2020-11-04 01:15:00|15869.8|15859.8|15872.3|15862.3|15875.3|15865.3|15851.3|15841.3|2182
1604452800000|2020-11-04 01:20:00|15872.8|15862.8|15891.8|15881.8|15893.8|15883.8|15861.8|15851.8|2498
1604453100000|2020-11-04 01:25:00|15890.3|15880.3|15875.8|15865.8|15907.3|15897.3|15857.3|15847.3|5560
1604453400000|2020-11-04 01:30:00|15876.3|15866.3|15952.8|15942.8|15964.3|15954.3|15876.3|15866.3|16749
1604453700000|2020-11-04 01:35:00|15954.3|15944.3|15934.8|15924.8|15971.8|15961.8|15930.3|15920.3|6427
1604454000000|2020-11-04 01:40:00|15935.8|15925.8|15943.3|15933.3|15953.3|15943.3|15918.3|15908.3|6283
1604454300000|2020-11-04 01:45:00|15941.8|15931.8|15972.3|15962.3|15976.3|15966.3|15940.3|15930.3|4226
1604454600000|2020-11-04 01:50:00|15973.3|15963.3|16015.3|16005.3|16016.3|16006.3|15969.3|15959.3|8802
1604454900000|2020-11-04 01:55:00|16014.3|16004.3|15993.3|15983.3|16032.3|16022.3|15989.3|15979.3|7618
1604455200000|2020-11-04 02:00:00|15994.3|15984.3|15993.3|15983.3|16024.3|16014.3|15986.3|15976.3|4178
1604455500000|2020-11-04 02:05:00|15995.3|15985.3|15976.3|15966.3|16004.3|15994.3|15961.3|15951.3|4274
1604455800000|2020-11-04 02:10:00|15974.3|15964.3|15999.3|15989.3|16008.3|15998.3|15973.3|15963.3|2968
1604456100000|2020-11-04 02:15:00|15998.3|15988.3|16011.3|16001.3|16012.3|16002.3|15986.3|15976.3|1875
1604456400000|2020-11-04 02:20:00|16014.3|16004.3|16000.3|15990.3|16025.3|16015.3|16000.3|15990.3|3211
1604456700000|2020-11-04 02:25:00|16002.3|15992.3|15988.3|15978.3|16003.3|15993.3|15973.3|15963.3|3479
1604457000000|2020-11-04 02:30:00|15989.3|15979.3|15970.3|15960.3|16011.3|16001.3|15960.3|15950.3|3131
1604457300000|2020-11-04 02:35:00|15971.3|15961.3|15926.3|15916.3|15972.3|15962.3|15925.3|15915.3|5753
1604457600000|2020-11-04 02:40:00|15925.3|15915.3|15918.3|15908.3|15931.3|15921.3|15906.3|15896.3|9450
1604457900000|2020-11-04 02:45:00|15917.3|15907.3|15920.3|15910.3|15949.3|15939.3|15914.3|15904.3|4703
1604458200000|2020-11-04 02:50:00|15919.3|15909.3|15958.3|15948.3|15961.3|15951.3|15918.3|15908.3|4568
1604458500000|2020-11-04 02:55:00|15957.3|15947.3|15974.3|15964.3|15990.3|15980.3|15956.3|15946.3|3317
1604458800000|2020-11-04 03:00:00|15972.3|15962.3|16001.3|15991.3|16001.3|15991.3|15972.3|15962.3|5078
1604459100000|2020-11-04 03:05:00|16004.3|15994.3|16101.3|16091.3|16109.3|16099.3|15995.3|15985.3|12906
1604459400000|2020-11-04 03:10:00|16100.3|16090.3|16050.3|16040.3|16135.3|16125.3|15989.3|15979.3|14510
1604459700000|2020-11-04 03:15:00|16051.3|16041.3|16044.3|16034.3|16066.3|16056.3|16036.3|16026.3|5756
1604460000000|2020-11-04 03:20:00|16043.3|16033.3|16042.3|16032.3|16079.3|16069.3|16037.3|16027.3|5013
1604460300000|2020-11-04 03:25:00|16043.3|16033.3|16027.3|16017.3|16053.3|16043.3|16010.3|16000.3|4629
1604460600000|2020-11-04 03:30:00|16024.3|16014.3|16014.3|16004.3|16033.3|16023.3|16013.3|16003.3|1130
1604460900000|2020-11-04 03:35:00|16017.3|16007.3|16018.3|16008.3|16029.3|16019.3|16014.3|16004.3|1251
1604461200000|2020-11-04 03:40:00|16014.3|16004.3|16028.3|16018.3|16032.3|16022.3|16014.3|16004.3|634
1604461500000|2020-11-04 03:45:00|16029.3|16019.3|16025.3|16015.3|16030.3|16020.3|16016.3|16006.3|589
1604461800000|2020-11-04 03:50:00|16023.3|16013.3|16019.3|16009.3|16025.3|16015.3|16012.3|16002.3|659
1604462100000|2020-11-04 03:55:00|16021.3|16011.3|16016.3|16006.3|16024.3|16014.3|16015.3|16005.3|445
1604462400000|2020-11-04 04:00:00|16015.3|16005.3|16022.3|16012.3|16028.3|16018.3|16015.3|16005.3|329
1604462700000|2020-11-04 04:05:00|16023.3|16013.3|16030.3|16020.3|16033.3|16023.3|16022.3|16012.3|350
1604463000000|2020-11-04 04:10:00|16029.3|16019.3|16032.3|16022.3|16035.3|16025.3|16027.3|16017.3|289
1604463300000|2020-11-04 04:15:00|16034.3|16024.3|16026.3|16016.3|16039.3|16029.3|16026.3|16016.3|197
1604463600000|2020-11-04 04:20:00|16024.3|16014.3|16023.3|16013.3|16026.3|16016.3|16011.3|16001.3|359
1604463900000|2020-11-04 04:25:00|16024.3|16014.3|16024.3|16014.3|16027.3|16017.3|16024.3|16014.3|124
1604464200000|2020-11-04 04:30:00|16025.3|16015.3|16024.3|16014.3|16029.3|16019.3|16020.3|16010.3|295
1604464500000|2020-11-04 04:35:00|16022.3|16012.3|16015.3|16005.3|16022.3|16012.3|16011.3|16001.3|239
1604464800000|2020-11-04 04:40:00|16014.3|16004.3|16008.3|15998.3|16020.3|16010.3|16007.3|15997.3|312
1604465100000|2020-11-04 04:45:00|16010.3|16000.3|16005.3|15995.3|16013.3|16003.3|15993.3|15983.3|751
1604465400000|2020-11-04 04:50:00|16003.3|15993.3|16009.3|15999.3|16016.3|16006.3|16003.3|15993.3|214
1604465700000|2020-11-04 04:55:00|16011.3|16001.3|16014.3|16004.3|16016.3|16006.3|16010.3|16000.3|234
1604466000000|2020-11-04 05:00:00|16013.3|16003.3|16010.3|16000.3|16013.3|16003.3|15955.3|15945.3|9173
1604466300000|2020-11-04 05:05:00|16011.3|16001.3|15996.3|15986.3|16014.3|16004.3|15982.3|15972.3|2928
1604466600000|2020-11-04 05:10:00|15997.3|15987.3|15996.3|15986.3|16013.3|16003.3|15986.3|15976.3|3427
1604466900000|2020-11-04 05:15:00|15994.3|15984.3|16015.3|16005.3|16017.3|16007.3|15986.3|15976.3|2823
1604467200000|2020-11-04 05:20:00|16014.3|16004.3|16021.3|16011.3|16022.3|16012.3|16003.3|15993.3|3353
1604467500000|2020-11-04 05:25:00|16020.3|16010.3|16055.3|16045.3|16058.3|16048.3|16017.3|16007.3|4522
1604467800000|2020-11-04 05:30:00|16054.3|16044.3|16057.3|16047.3|16064.3|16054.3|16037.3|16027.3|5640
1604468100000|2020-11-04 05:35:00|16059.3|16049.3|16040.3|16030.3|16061.3|16051.3|16040.3|16030.3|2490
1604468400000|2020-11-04 05:40:00|16039.3|16029.3|16053.3|16043.3|16061.3|16051.3|16038.3|16028.3|1798
1604468700000|2020-11-04 05:45:00|16054.3|16044.3|16054.3|16044.3|16077.3|16067.3|16048.3|16038.3|3624
1604469000000|2020-11-04 05:50:00|16055.3|16045.3|16064.3|16054.3|16072.3|16062.3|16049.3|16039.3|1618
1604469300000|2020-11-04 05:55:00|16065.3|16055.3|16081.3|16071.3|16090.3|16080.3|16063.3|16053.3|2520
1604469600000|2020-11-04 06:00:00|16078.3|16068.3|16065.3|16055.3|16079.3|16069.3|16055.3|16045.3|2814
1604469900000|2020-11-04 06:05:00|16066.3|16056.3|16096.3|16086.3|16099.3|16089.3|16065.3|16055.3|1840
1604470200000|2020-11-04 06:10:00|16098.3|16088.3|16105.3|16095.3|16111.3|16101.3|16089.3|16079.3|3041
1604470500000|2020-11-04 06:15:00|16106.3|16096.3|16070.3|16060.3|16117.3|16107.3|16064.3|16054.3|3731
1604470800000|2020-11-04 06:20:00|16071.3|16061.3|16076.3|16066.3|16085.3|16075.3|16056.3|16046.3|2089
1604471100000|2020-11-04 06:25:00|16075.3|16065.3|16091.3|16081.3|16091.3|16081.3|16067.3|16057.3|2261
1604471400000|2020-11-04 06:30:00|16092.3|16082.3|16085.3|16075.3|16107.3|16097.3|16084.3|16074.3|2537
1604471700000|2020-11-04 06:35:00|16084.3|16074.3|16105.3|16095.3|16114.3|16104.3|16084.3|16074.3|2446
1604472000000|2020-11-04 06:40:00|16104.3|16094.3|16097.3|16087.3|16106.3|16096.3|16089.3|16079.3|2048
1604472300000|2020-11-04 06:45:00|16096.3|16086.3|16078.3|16068.3|16103.3|16093.3|16078.3|16068.3|2337
1604472600000|2020-11-04 06:50:00|16077.3|16067.3|16079.3|16069.3|16092.3|16082.3|16070.3|16060.3|2831
1604472900000|2020-11-04 06:55:00|16080.3|16070.3|16079.3|16069.3|16085.3|16075.3|16071.3|16061.3|2144
1604473200000|2020-11-04 07:00:00|16081.3|16071.3|16091.3|16081.3|16097.3|16087.3|16081.3|16071.3|1523
1604473500000|2020-11-04 07:05:00|16090.3|16080.3|16089.3|16079.3|16091.3|16081.3|16078.3|16068.3|998
1604473800000|2020-11-04 07:10:00|16090.3|16080.3|16068.3|16058.3|16092.3|16082.3|16066.3|16056.3|1511
1604474100000|2020-11-04 07:15:00|16067.3|16057.3|16064.3|16054.3|16080.3|16070.3|16063.3|16053.3|718
1604474400000|2020-11-04 07:20:00|16066.3|16056.3|16061.3|16051.3|16068.3|16058.3|16044.3|16034.3|1075
1604474700000|2020-11-04 07:25:00|16060.3|16050.3|16056.3|16046.3|16072.3|16062.3|16049.3|16039.3|1441
1604475000000|2020-11-04 07:30:00|16055.3|16045.3|16028.3|16018.3|16059.3|16049.3|16028.3|16018.3|1072
1604475300000|2020-11-04 07:35:00|16027.3|16017.3|15987.3|15977.3|16029.3|16019.3|15985.3|15975.3|3183
1604475600000|2020-11-04 07:40:00|15986.3|15976.3|15964.3|15954.3|15990.3|15980.3|15949.3|15939.3|3292
1604475900000|2020-11-04 07:45:00|15962.3|15952.3|15958.3|15948.3|15964.3|15954.3|15942.3|15932.3|2285
1604476200000|2020-11-04 07:50:00|15957.3|15947.3|15977.3|15967.3|15983.3|15973.3|15949.3|15939.3|1260
1604476500000|2020-11-04 07:55:00|15976.3|15966.3|15980.3|15970.3|15984.3|15974.3|15970.3|15960.3|979
1604476800000|2020-11-04 08:00:00|15981.3|15969.3|15987.3|15975.3|16004.3|15993.3|15977.3|15966.3|790
1604477100000|2020-11-04 08:05:00|15986.3|15974.3|15964.3|15952.3|15987.3|15976.3|15952.3|15941.3|1098
1604477400000|2020-11-04 08:10:00|15965.3|15953.3|15969.3|15957.3|15977.3|15965.3|15949.3|15937.3|1804
1604477700000|2020-11-04 08:15:00|15970.3|15958.3|15996.3|15984.3|15997.3|15985.3|15968.3|15956.3|786
1604478000000|2020-11-04 08:20:00|15997.3|15985.3|16004.3|15992.3|16013.3|16001.3|15992.3|15981.3|817
1604478300000|2020-11-04 08:25:00|16003.3|15993.3|16029.3|16018.3|16038.3|16027.3|15998.3|15986.3|1599
1604478600000|2020-11-04 08:30:00|16038|16014|16035.2|16011.2|16048.5|16024.5|15999.5|15975.5|0
1604478900000|2020-11-04 08:35:00|16034.9|16010.9|16015.3|15991.3|16045|16021|16002.5|15978.5|1492
1604479200000|2020-11-04 08:40:00|16017.9|15993.9|15994.6|15970.6|16029.1|16005.1|15987.6|15963.6|0
1604479500000|2020-11-04 08:45:00|15995|15971|16029|16005|16045.9|16021.9|15994.8|15970.8|0
1604479800000|2020-11-04 08:50:00|16030.1|16006.1|16029.8|16005.8|16039|16015|16013.8|15989.8|0
1604480100000|2020-11-04 08:55:00|16030|16006|16036.6|16012.6|16067.7|16043.7|16020.2|15996.2|0
1604480400000|2020-11-04 09:00:00|16048.3|16038.3|16024.3|16012.3|16048.3|16038.3|16023.3|16009.3|612
1604480700000|2020-11-04 09:05:00|16023.3|16010.3|16031.3|16019.3|16034.3|16022.3|16021.3|16008.3|209
1604481000000|2020-11-04 09:10:00|16030.3|16018.3|16015.3|16003.3|16031.3|16019.3|16012.3|16000.3|172
1604481300000|2020-11-04 09:15:00|16014.3|16002.3|16030.3|16018.3|16035.3|16023.3|16012.3|16000.3|255
1604481600000|2020-11-04 09:20:00|16028.3|16017.3|16038.3|16027.3|16040.3|16027.3|16027.3|16016.3|328
1604481900000|2020-11-04 09:25:00|16037.3|16026.3|16056.3|16044.3|16057.3|16045.3|16036.3|16024.3|490
1604482200000|2020-11-04 09:30:00|16054.3|16043.3|16065.3|16053.3|16066.3|16054.3|16044.3|16032.3|765
1604482500000|2020-11-04 09:35:00|16063.3|16052.3|16063.3|16051.3|16074.3|16063.3|16053.3|16041.3|986
1604482800000|2020-11-04 09:40:00|16064.3|16052.3|16057.3|16045.3|16065.3|16054.3|16052.3|16040.3|525
1604483100000|2020-11-04 09:45:00|16058.3|16046.3|16055.3|16043.3|16062.3|16051.3|16049.3|16037.3|277
1604483400000|2020-11-04 09:50:00|16056.3|16044.3|16056.3|16044.3|16061.3|16049.3|16055.3|16043.3|142
1604483700000|2020-11-04 09:55:00|16055.3|16045.3|16049.3|16037.3|16059.3|16048.3|16048.3|16037.3|167
1604484000000|2020-11-04 10:00:00|16048.3|16038.3|16049.3|16037.3|16051.3|16039.3|16046.3|16035.3|282
1604484300000|2020-11-04 10:05:00|16050.3|16038.3|16041.3|16030.3|16054.3|16042.3|16041.3|16030.3|150
1604484600000|2020-11-04 10:10:00|16042.3|16029.3|16039.3|16028.3|16043.3|16031.3|16037.3|16026.3|57
1604484900000|2020-11-04 10:15:00|16040.3|16027.3|16041.3|16028.3|16046.3|16035.3|16033.3|16022.3|152
1604485200000|2020-11-04 10:20:00|16040.3|16027.3|16035.3|16023.3|16040.3|16028.3|16028.3|16017.3|536
1604485500000|2020-11-04 10:25:00|16036.3|16024.3|16042.3|16031.3|16044.3|16032.3|16035.3|16023.3|286
1604485800000|2020-11-04 10:30:00|16041.3|16030.3|16038.3|16026.3|16050.3|16039.3|16036.3|16024.3|505
1604486100000|2020-11-04 10:35:00|16039.3|16027.3|16047.3|16036.3|16048.3|16036.3|16037.3|16026.3|70
1604486400000|2020-11-04 10:40:00|16048.3|16035.3|16057.3|16044.3|16057.3|16046.3|16043.3|16031.3|142
1604486700000|2020-11-04 10:45:00|16056.3|16045.3|16073.3|16062.3|16073.3|16062.3|16055.3|16043.3|217
1604487000000|2020-11-04 10:50:00|16074.3|16063.3|16082.3|16070.3|16083.3|16071.3|16072.3|16060.3|289
1604487300000|2020-11-04 10:55:00|16081.3|16069.3|16092.3|16080.3|16097.3|16085.3|16075.3|16063.3|1116
1604487600000|2020-11-04 11:00:00|16091.3|16079.3|16079.3|16067.3|16092.3|16081.3|16078.3|16067.3|153
1604487900000|2020-11-04 11:05:00|16080.3|16068.3|16084.3|16073.3|16090.3|16078.3|16079.3|16068.3|178
1604488200000|2020-11-04 11:10:00|16085.3|16072.3|16099.3|16086.3|16116.3|16104.3|16081.3|16070.3|622
1604488500000|2020-11-04 11:15:00|16097.3|16085.3|16082.3|16070.3|16098.3|16085.3|16080.3|16069.3|304
1604488800000|2020-11-04 11:20:00|16083.3|16071.3|16084.3|16072.3|16086.3|16075.3|16078.3|16066.3|84
1604489100000|2020-11-04 11:25:00|16085.3|16073.3|16084.3|16072.3|16089.3|16077.3|16081.3|16069.3|113
1604489400000|2020-11-04 11:30:00|16085.3|16074.3|16092.3|16080.3|16092.3|16081.3|16084.3|16073.3|69
1604489700000|2020-11-04 11:35:00|16091.3|16079.3|16095.3|16084.3|16105.3|16093.3|16091.3|16079.3|107
1604490000000|2020-11-04 11:40:00|16096.3|16083.3|16106.3|16094.3|16108.3|16096.3|16095.3|16083.3|133
1604490300000|2020-11-04 11:45:00|16105.3|16093.3|16106.3|16093.3|16113.3|16100.3|16104.3|16092.3|173
1604490600000|2020-11-04 11:50:00|16105.3|16094.3|16115.3|16103.3|16116.3|16105.3|16104.3|16093.3|273
1604490900000|2020-11-04 11:55:00|16114.3|16104.3|16119.3|16107.3|16121.3|16110.3|16112.3|16101.3|325
1604491200000|2020-11-04 12:00:00|16118.3|16106.3|16115.3|16104.3|16126.3|16115.3|16113.3|16102.3|297
1604491500000|2020-11-04 12:05:00|16116.3|16105.3|16123.3|16111.3|16128.3|16116.3|16115.3|16103.3|301
1604491800000|2020-11-04 12:10:00|16122.3|16109.3|16143.3|16131.3|16144.3|16133.3|16120.3|16109.3|614
1604492100000|2020-11-04 12:15:00|16142.3|16132.3|16161.3|16148.3|16165.3|16153.3|16142.3|16131.3|1017
1604492400000|2020-11-04 12:20:00|16162.3|16150.3|16179.3|16167.3|16183.3|16171.3|16158.3|16147.3|645
1604492700000|2020-11-04 12:25:00|16178.3|16166.3|16223.3|16211.3|16225.3|16213.3|16178.3|16166.3|1470
1604493000000|2020-11-04 12:30:00|16224.3|16210.3|16218.3|16205.3|16228.3|16216.3|16199.3|16188.3|1159
1604493300000|2020-11-04 12:35:00|16221.3|16206.3|16229.3|16215.3|16247.3|16236.3|16218.3|16205.3|1265
1604493600000|2020-11-04 12:40:00|16230.3|16216.3|16238.3|16226.3|16242.3|16231.3|16218.3|16206.3|1188
1604493900000|2020-11-04 12:45:00|16237.3|16223.3|16252.3|16239.3|16253.3|16242.3|16234.3|16223.3|807
1604494200000|2020-11-04 12:50:00|16251.3|16238.3|16256.3|16244.3|16256.3|16244.3|16248.3|16237.3|463
1604494500000|2020-11-04 12:55:00|16257.3|16245.3|16260.3|16248.3|16264.3|16253.3|16250.3|16239.3|985
1604494800000|2020-11-04 13:00:00|16261.3|16249.3|16249.3|16237.3|16261.3|16250.3|16246.3|16234.3|423
1604495100000|2020-11-04 13:05:00|16250.3|16238.3|16243.3|16230.3|16250.3|16239.3|16239.3|16228.3|180
1604495400000|2020-11-04 13:10:00|16242.3|16231.3|16234.3|16222.3|16246.3|16234.3|16232.3|16221.3|189
1604495700000|2020-11-04 13:15:00|16233.3|16223.3|16245.3|16232.3|16255.3|16244.3|16233.3|16223.3|713
1604496000000|2020-11-04 13:20:00|16244.3|16233.3|16260.3|16248.3|16260.3|16248.3|16240.3|16229.3|539
1604496300000|2020-11-04 13:25:00|16261.3|16249.3|16260.3|16247.3|16262.3|16249.3|16249.3|16237.3|302
1604496600000|2020-11-04 13:30:00|16259.3|16246.3|16259.3|16248.3|16261.3|16250.3|16255.3|16244.3|235
1604496900000|2020-11-04 13:35:00|16258.3|16247.3|16255.3|16243.3|16260.3|16249.3|16247.3|16236.3|261
1604497200000|2020-11-04 13:40:00|16254.3|16244.3|16252.3|16241.3|16257.3|16245.3|16252.3|16239.3|262
1604497500000|2020-11-04 13:45:00|16251.3|16240.3|16257.3|16245.3|16261.3|16249.3|16251.3|16240.3|266
1604497800000|2020-11-04 13:50:00|16258.3|16246.3|16255.3|16243.3|16260.3|16249.3|16255.3|16243.3|66
1604498100000|2020-11-04 13:55:00|16254.3|16244.3|16241.3|16229.3|16256.3|16244.3|16240.3|16229.3|207
1604498400000|2020-11-04 14:00:00|16242.3|16230.3|16246.3|16233.3|16246.3|16233.3|16239.3|16228.3|133
1604498700000|2020-11-04 14:05:00|16245.3|16232.3|16235.3|16223.3|16245.3|16232.3|16234.3|16223.3|169
1604499000000|2020-11-04 14:10:00|16234.3|16222.3|16229.3|16217.3|16234.3|16222.3|16218.3|16206.3|569
1604499300000|2020-11-04 14:15:00|16230.3|16218.3|16232.3|16220.3|16232.3|16220.3|16222.3|16211.3|391
1604499600000|2020-11-04 14:20:00|16233.3|16221.3|16222.3|16210.3|16235.3|16224.3|16222.3|16210.3|288
1604499900000|2020-11-04 14:25:00|16219.3|16207.3|16209.3|16196.3|16220.3|16208.3|16208.3|16196.3|355
1604500200000|2020-11-04 14:30:00|16210.3|16197.3|16246.3|16234.3|16252.3|16241.3|16210.3|16197.3|824
1604500500000|2020-11-04 14:35:00|16247.3|16235.3|16220.3|16208.3|16247.3|16235.3|16213.3|16202.3|614
1604500800000|2020-11-04 14:40:00|16221.3|16207.3|16228.3|16216.3|16230.3|16218.3|16207.3|16195.3|490
1604501100000|2020-11-04 14:45:00|16229.3|16217.3|16238.3|16225.3|16238.3|16226.3|16219.3|16207.3|693
1604501400000|2020-11-04 14:50:00|16236.3|16226.3|16259.3|16247.3|16261.3|16250.3|16235.3|16224.3|1130
1604501700000|2020-11-04 14:55:00|16261.3|16249.3|16273.3|16261.3|16273.3|16262.3|16260.3|16249.3|779
1604502000000|2020-11-04 15:00:00|16271.3|16260.3|16277.3|16264.3|16278.3|16267.3|16269.3|16258.3|513
1604502300000|2020-11-04 15:05:00|16276.3|16263.3|16285.3|16273.3|16285.3|16273.3|16271.3|16259.3|564
1604502600000|2020-11-04 15:10:00|16286.3|16272.3|16307.3|16293.3|16308.3|16295.3|16284.3|16271.3|739
1604502900000|2020-11-04 15:15:00|16306.3|16294.3|16316.3|16304.3|16320.3|16309.3|16292.3|16281.3|958
1604503200000|2020-11-04 15:20:00|16320.3|16307.3|16322.3|16309.3|16326.3|16315.3|16312.3|16301.3|885
1604503500000|2020-11-04 15:25:00|16321.3|16308.3|16317.3|16304.3|16324.3|16312.3|16313.3|16301.3|754
1604503800000|2020-11-04 15:30:00|16322.3|16307.3|16329.3|16317.3|16332.3|16320.3|16317.3|16306.3|754
1604504100000|2020-11-04 15:35:00|16330.3|16318.3|16303.3|16291.3|16333.3|16320.3|16299.3|16286.3|762
1604504400000|2020-11-04 15:40:00|16304.3|16292.3|16312.3|16300.3|16312.3|16300.3|16300.3|16286.3|172
1604504700000|2020-11-04 15:45:00|16311.3|16299.3|16322.3|16309.3|16322.3|16310.3|16303.3|16289.3|248
1604505000000|2020-11-04 15:50:00|16323.3|16310.3|16328.3|16316.3|16328.3|16317.3|16308.3|16295.3|433
1604505300000|2020-11-04 15:55:00|16329.3|16317.3|16331.3|16320.3|16339.3|16327.3|16327.3|16315.3|637
1604505600000|2020-11-04 16:00:00|16333.3|16321.3|16327.3|16315.3|16337.3|16324.3|16324.3|16312.3|397
1604505900000|2020-11-04 16:05:00|16328.3|16316.3|16313.3|16302.3|16331.3|16319.3|16313.3|16302.3|313
1604506200000|2020-11-04 16:10:00|16312.3|16301.3|16315.3|16303.3|16318.3|16306.3|16304.3|16293.3|468
1604506500000|2020-11-04 16:15:00|16316.3|16304.3|16321.3|16309.3|16321.3|16310.3|16308.3|16297.3|244
1604506800000|2020-11-04 16:20:00|16320.3|16310.3|16331.3|16319.3|16333.3|16321.3|16318.3|16306.3|321
1604507100000|2020-11-04 16:25:00|16330.3|16318.3|16327.3|16315.3|16333.3|16322.3|16327.3|16315.3|378
1604507400000|2020-11-04 16:30:00|16328.3|16316.3|16341.3|16330.3|16343.3|16332.3|16327.3|16315.3|657
1604507700000|2020-11-04 16:35:00|16342.3|16331.3|16343.3|16331.3|16347.3|16336.3|16339.3|16328.3|349
1604508000000|2020-11-04 16:40:00|16345.3|16332.3|16344.3|16333.3|16354.3|16343.3|16343.3|16331.3|599
1604508300000|2020-11-04 16:45:00|16345.3|16334.3|16341.3|16329.3|16354.3|16343.3|16340.3|16328.3|365
1604508600000|2020-11-04 16:50:00|16342.3|16328.3|16345.3|16333.3|16347.3|16335.3|16338.3|16327.3|154
1604508900000|2020-11-04 16:55:00|16346.3|16334.3|16359.3|16348.3|16377.3|16365.3|16345.3|16334.3|939
1604509200000|2020-11-04 17:00:00|16358.3|16346.3|16359.3|16348.3|16364.3|16352.3|16349.3|16337.3|532
1604509500000|2020-11-04 17:05:00|16358.3|16345.3|16371.3|16359.3|16371.3|16359.3|16355.3|16343.3|841
1604509800000|2020-11-04 17:10:00|16370.3|16360.3|16376.3|16364.3|16380.3|16369.3|16368.3|16356.3|967
1604510100000|2020-11-04 17:15:00|16377.3|16365.3|16371.3|16359.3|16379.3|16367.3|16369.3|16358.3|236
1604510400000|2020-11-04 17:20:00|16370.3|16358.3|16381.3|16369.3|16383.3|16371.3|16369.3|16358.3|198
1604510700000|2020-11-04 17:25:00|16380.3|16368.3|16379.3|16368.3|16382.3|16371.3|16374.3|16363.3|150
1604511000000|2020-11-04 17:30:00|16380.3|16367.3|16383.3|16372.3|16386.3|16374.3|16380.3|16367.3|189
1604511300000|2020-11-04 17:35:00|16382.3|16371.3|16381.3|16369.3|16384.3|16373.3|16377.3|16365.3|174
1604511600000|2020-11-04 17:40:00|16382.3|16370.3|16389.3|16377.3|16389.3|16378.3|16381.3|16369.3|284
1604511900000|2020-11-04 17:45:00|16388.3|16378.3|16385.3|16373.3|16388.3|16378.3|16380.3|16369.3|121
1604512200000|2020-11-04 17:50:00|16386.3|16374.3|16373.3|16361.3|16386.3|16374.3|16373.3|16361.3|252
1604512500000|2020-11-04 17:55:00|16374.3|16362.3|16374.3|16362.3|16378.3|16366.3|16371.3|16360.3|101
1604512800000|2020-11-04 18:00:00|16373.3|16363.3|16373.3|16362.3|16376.3|16365.3|16367.3|16356.3|237
1604513100000|2020-11-04 18:05:00|16372.3|16361.3|16368.3|16356.3|16374.3|16363.3|16367.3|16356.3|120
1604513400000|2020-11-04 18:10:00|16369.3|16358.3|16371.3|16359.3|16374.3|16363.3|16367.3|16356.3|235
1604513700000|2020-11-04 18:15:00|16372.3|16360.3|16366.3|16355.3|16375.3|16363.3|16366.3|16354.3|131
1604514000000|2020-11-04 18:20:00|16365.3|16354.3|16370.3|16359.3|16370.3|16359.3|16364.3|16352.3|227
1604514300000|2020-11-04 18:25:00|16369.3|16358.3|16375.3|16363.3|16375.3|16364.3|16366.3|16355.3|103
1604514600000|2020-11-04 18:30:00|16376.3|16364.3|16384.3|16373.3|16388.3|16376.3|16371.3|16359.3|165
1604514900000|2020-11-04 18:35:00|16383.3|16372.3|16389.3|16378.3|16390.3|16378.3|16382.3|16370.3|100
1604515200000|2020-11-04 18:40:00|16390.3|16379.3|16374.3|16362.3|16390.3|16379.3|16372.3|16360.3|307
1604515500000|2020-11-04 18:45:00|16375.3|16363.3|16378.3|16367.3|16385.3|16372.3|16372.3|16361.3|164
1604515800000|2020-11-04 18:50:00|16379.3|16365.3|16373.3|16361.3|16381.3|16370.3|16371.3|16359.3|178
1604516100000|2020-11-04 18:55:00|16372.3|16360.3|16376.3|16364.3|16377.3|16364.3|16366.3|16355.3|131
1604516400000|2020-11-04 19:00:00|16374.3|16363.3|16365.3|16353.3|16374.3|16364.3|16365.3|16353.3|175
1604516700000|2020-11-04 19:05:00|16366.3|16352.3|16368.3|16356.3|16371.3|16359.3|16361.3|16350.3|67
1604517000000|2020-11-04 19:10:00|16369.3|16355.3|16368.3|16355.3|16370.3|16357.3|16366.3|16353.3|186
1604517300000|2020-11-04 19:15:00|16367.3|16354.3|16373.3|16361.3|16374.3|16363.3|16362.3|16349.3|501
1604517600000|2020-11-04 19:20:00|16374.3|16363.3|16377.3|16365.3|16378.3|16367.3|16374.3|16361.3|143
1604517900000|2020-11-04 19:25:00|16376.3|16363.3|16377.3|16366.3|16377.3|16366.3|16373.3|16362.3|47
1604518200000|2020-11-04 19:30:00|16376.3|16365.3|16379.3|16368.3|16379.3|16368.3|16375.3|16363.3|104
1604518500000|2020-11-04 19:35:00|16377.3|16366.3|16375.3|16364.3|16380.3|16369.3|16375.3|16364.3|150
1604518800000|2020-11-04 19:40:00|16374.3|16363.3|16369.3|16359.3|16376.3|16365.3|16368.3|16356.3|114
1604519100000|2020-11-04 19:45:00|16369.8|16359.8|16378.3|16368.3|16379.8|16369.8|16369.3|16359.3|178
1604519400000|2020-11-04 19:50:00|16378.8|16368.8|16388.8|16378.8|16389.8|16379.8|16378.3|16368.3|211
1604519700000|2020-11-04 19:55:00|16388.3|16378.3|16385.3|16375.3|16389.8|16379.8|16382.3|16372.3|143
1604520000000|2020-11-04 20:00:00|16384.8|16374.8|16378.8|16368.8|16387.8|16377.8|16377.8|16367.8|133
1604520300000|2020-11-04 20:05:00|16379.3|16369.3|16381.8|16371.8|16381.8|16371.8|16372.3|16362.3|101
1604520600000|2020-11-04 20:10:00|16382.3|16372.3|16375.3|16365.3|16382.8|16372.8|16374.8|16364.8|79
1604520900000|2020-11-04 20:15:00|16374.8|16364.8|16359.8|16349.8|16375.3|16365.3|16359.8|16349.8|180
1604521200000|2020-11-04 20:20:00|16360.3|16350.3|16366.8|16356.8|16366.8|16356.8|16359.8|16349.8|189
1604521500000|2020-11-04 20:25:00|16367.3|16357.3|16361.3|16351.3|16368.8|16358.8|16360.3|16350.3|197
1604521800000|2020-11-04 20:30:00|16360.8|16350.8|16364.8|16354.8|16364.8|16354.8|16357.8|16347.8|241
1604522100000|2020-11-04 20:35:00|16368.8|16358.8|16371.3|16361.3|16371.3|16361.3|16368.3|16358.3|70
1604522400000|2020-11-04 20:40:00|16371.8|16361.8|16374.8|16364.8|16380.3|16370.3|16371.8|16361.8|169
1604522700000|2020-11-04 20:45:00|16374.3|16364.3|16349.8|16339.8|16374.3|16364.3|16349.8|16339.8|342
1604523000000|2020-11-04 20:50:00|16349.3|16339.3|16362.3|16352.3|16364.8|16354.8|16344.8|16334.8|376
1604523300000|2020-11-04 20:55:00|16361.8|16351.8|16382.8|16372.8|16386.8|16376.8|16358.8|16348.8|586
1604523600000|2020-11-04 21:00:00|16381.8|16371.8|16377.8|16367.8|16381.8|16371.8|16376.3|16366.3|300
1604523900000|2020-11-04 21:05:00|16378.3|16368.3|16389.8|16379.8|16389.8|16379.8|16377.8|16367.8|199
1604524200000|2020-11-04 21:10:00|16390.8|16380.8|16390.8|16380.8|16390.8|16380.8|16383.3|16373.3|176
1604524500000|2020-11-04 21:15:00|16399.1|16375.1|16400.9|16376.9|16402.4|16378.4|16397.7|16373.7|0
1604524800000|2020-11-04 21:20:00|16401.2|16377.2|16406.5|16382.5|16407.5|16383.5|16401.2|16377.2|0
1604525100000|2020-11-04 21:25:00|16406.6|16382.6|16411.7|16387.7|16411.7|16387.7|16406.6|16382.6|0
1604525400000|2020-11-04 21:30:00|16410|16386|16427.2|16403.2|16427.2|16403.2|16410|16386|0
1604525700000|2020-11-04 21:35:00|16426.3|16402.3|16445.5|16421.5|16450.8|16426.8|16426.3|16402.3|0
1604526000000|2020-11-04 21:40:00|16446.3|16422.3|16452|16428|16453.8|16429.8|16446.3|16422.3|0
1604526300000|2020-11-04 21:45:00|16452.9|16428.9|16453.3|16429.3|16454.2|16430.2|16441.9|16417.9|0
1604526600000|2020-11-04 21:50:00|16455.1|16431.1|16433.8|16409.8|16456.5|16432.5|16430.2|16406.2|0
1604526900000|2020-11-04 21:55:00|16434.7|16410.7|16420.7|16396.7|16437|16413|16420.7|16396.7|0
1604527200000|2020-11-04 22:00:00|16422|16398|16427.8|16403.8|16429.5|16405.5|16420.4|16396.4|0
1604527500000|2020-11-04 22:05:00|16427.6|16403.6|16423.5|16399.5|16427.6|16403.6|16422.1|16398.1|0
1604527800000|2020-11-04 22:10:00|16424.9|16400.9|16429.9|16405.9|16434.3|16410.3|16424.8|16400.8|0
1604528100000|2020-11-04 22:15:00|16430.1|16406.1|16438.3|16414.3|16438.5|16414.5|16430.1|16406.1|0
1604528400000|2020-11-04 22:20:00|16438.8|16414.8|16436.3|16412.3|16438.8|16414.8|16434.3|16410.3|0
1604528700000|2020-11-04 22:25:00|16436.6|16412.6|16437|16413|16438|16414|16435.4|16411.4|0
1604529000000|2020-11-04 22:30:00|16437.2|16413.2|16439.1|16415.1|16439.1|16415.1|16435.9|16411.9|0
1604529300000|2020-11-04 22:35:00|16439.3|16415.3|16440.5|16416.5|16440.5|16416.5|16439.2|16415.2|0
1604529600000|2020-11-04 22:40:00|16440.7|16416.7|16430|16406|16441.4|16417.4|16430|16406|0
1604529900000|2020-11-04 22:45:00|16431.2|16407.2|16429.9|16405.9|16431.2|16407.2|16429.3|16405.3|0
1604530200000|2020-11-04 22:50:00|16429.5|16405.5|16430.4|16406.4|16431.1|16407.1|16429.3|16405.3|0
1604530500000|2020-11-04 22:55:00|16430.3|16406.3|16432.2|16408.2|16433.9|16409.9|16430.3|16406.3|0
1604530800000|2020-11-04 23:00:00|16437.3|16413.3|16410.6|16386.6|16437.3|16413.3|16402.4|16378.4|0
1604531100000|2020-11-04 23:05:00|16412.4|16388.4|16400.9|16376.9|16412.4|16388.4|16392.3|16368.3|0
1604531400000|2020-11-04 23:10:00|16400.4|16376.4|16400.9|16376.9|16409.4|16385.4|16393.7|16369.7|0
1604531700000|2020-11-04 23:15:00|16400.4|16376.4|16419.3|16395.3|16425.6|16401.6|16397.9|16373.9|0
1604532000000|2020-11-04 23:20:00|16422|16398|16436|16412|16436.9|16412.9|16421.1|16397.1|0
1604532300000|2020-11-04 23:25:00|16434.7|16410.7|16423.6|16399.6|16435.1|16411.1|16422.7|16398.7|0
1604532600000|2020-11-04 23:30:00|16425.4|16401.4|16414.7|16390.7|16430.9|16406.9|16409.9|16385.9|0
1604532900000|2020-11-04 23:35:00|16414.2|16390.2|16378.5|16354.5|16414.2|16390.2|16372.7|16348.7|0
1604533200000|2020-11-04 23:40:00|16379.9|16355.9|16380.6|16356.6|16388.2|16364.2|16374.9|16350.9|0
1604533500000|2020-11-04 23:45:00|16380.2|16356.2|16378.8|16354.8|16384.7|16360.7|16374.8|16350.8|0
1604533800000|2020-11-04 23:50:00|16379.2|16355.2|16397.5|16373.5|16400.4|16376.4|16379|16355|0
1604534100000|2020-11-04 23:55:00|16398.4|16374.4|16394.3|16370.3|16398.8|16374.8|16392.1|16368.1|0
1604534400000|2020-11-05 00:00:00|16395.7|16371.7|16399.7|16375.7|16403.7|16379.7|16383.1|16359.1|0
1604534700000|2020-11-05 00:05:00|16398.8|16374.8|16380.4|16356.4|16400.1|16376.1|16379.9|16355.9|0
1604535000000|2020-11-05 00:10:00|16379.9|16355.9|16383|16359|16388.9|16364.9|16376.7|16352.7|0
1604535300000|2020-11-05 00:15:00|16384.3|16360.3|16383.1|16359.1|16394.3|16370.3|16382.4|16358.4|0
1604535600000|2020-11-05 00:20:00|16382.4|16358.4|16399.2|16375.2|16399.2|16375.2|16378.6|16354.6|0
1604535900000|2020-11-05 00:25:00|16398.9|16374.9|16417.5|16393.5|16419.7|16395.7|16398.9|16374.9|0
1604536200000|2020-11-05 00:30:00|16418.8|16394.8|16425.3|16401.3|16427.5|16403.5|16413.6|16389.6|0
1604536500000|2020-11-05 00:35:00|16426.6|16402.6|16412|16388|16430.8|16406.8|16409.4|16385.4|0
1604536800000|2020-11-05 00:40:00|16412.2|16388.2|16414.3|16390.3|16417.8|16393.8|16406.9|16382.9|0
1604537100000|2020-11-05 00:45:00|16414.5|16390.5|16417.6|16393.6|16420.3|16396.3|16407|16383|0
1604537400000|2020-11-05 00:50:00|16417.2|16393.2|16403.7|16379.7|16417.2|16393.2|16398.7|16374.7|0
1604537700000|2020-11-05 00:55:00|16403.9|16379.9|16391.8|16367.8|16405.7|16381.7|16377.2|16353.2|0
1604538000000|2020-11-05 01:00:00|16391.6|16367.6|16344.3|16334.3|16391.6|16367.6|16335.8|16325.8|4843
1604538300000|2020-11-05 01:05:00|16343.3|16333.3|16332.8|16322.8|16345.8|16335.8|16331.8|16321.8|1613
1604538600000|2020-11-05 01:10:00|16331.8|16321.8|16333.3|16323.3|16337.3|16327.3|16327.3|16317.3|2041
1604538900000|2020-11-05 01:15:00|16331.3|16321.3|16304.3|16294.3|16332.8|16322.8|16285.8|16275.8|5591
1604539200000|2020-11-05 01:20:00|16304.8|16294.8|16303.8|16293.8|16315.3|16305.3|16298.3|16288.3|3635
1604539500000|2020-11-05 01:25:00|16304.3|16294.3|16341.3|16331.3|16344.8|16334.8|16296.8|16286.8|4996
1604539800000|2020-11-05 01:30:00|16339.8|16329.8|16362.8|16352.8|16362.8|16352.8|16284.3|16274.3|26949
1604540100000|2020-11-05 01:35:00|16364.3|16354.3|16319.3|16309.3|16374.8|16364.8|16318.3|16308.3|11577
1604540400000|2020-11-05 01:40:00|16319.8|16309.8|16327.3|16317.3|16342.3|16332.3|16319.3|16309.3|6895
1604540700000|2020-11-05 01:45:00|16325.3|16315.3|16314.3|16304.3|16364.3|16354.3|16309.3|16299.3|7272
1604541000000|2020-11-05 01:50:00|16312.3|16302.3|16239.3|16229.3|16321.3|16311.3|16226.3|16216.3|8408
1604541300000|2020-11-05 01:55:00|16238.3|16228.3|16272.3|16262.3|16290.3|16280.3|16238.3|16228.3|4411
1604541600000|2020-11-05 02:00:00|16269.3|16259.3|16257.3|16247.3|16278.3|16268.3|16249.3|16239.3|3365
1604541900000|2020-11-05 02:05:00|16256.3|16246.3|16247.3|16237.3|16257.3|16247.3|16230.3|16220.3|4409
1604542200000|2020-11-05 02:10:00|16244.3|16234.3|16199.3|16189.3|16244.3|16234.3|16198.3|16188.3|6085
1604542500000|2020-11-05 02:15:00|16198.3|16188.3|16205.3|16195.3|16210.3|16200.3|16180.3|16170.3|4747
1604542800000|2020-11-05 02:20:00|16204.3|16194.3|16207.3|16197.3|16221.3|16211.3|16187.3|16177.3|4974
1604543100000|2020-11-05 02:25:00|16206.3|16196.3|16202.3|16192.3|16222.3|16212.3|16194.3|16184.3|4639
1604543400000|2020-11-05 02:30:00|16204.3|16194.3|16195.3|16185.3|16217.3|16207.3|16185.3|16175.3|4254
1604543700000|2020-11-05 02:35:00|16194.3|16184.3|16211.3|16201.3|16220.3|16210.3|16190.3|16180.3|3561
1604544000000|2020-11-05 02:40:00|16213.3|16203.3|16223.3|16213.3|16227.3|16217.3|16196.3|16186.3|3801
1604544300000|2020-11-05 02:45:00|16226.3|16216.3|16245.3|16235.3|16245.3|16235.3|16214.3|16204.3|2641
1604544600000|2020-11-05 02:50:00|16247.3|16237.3|16201.3|16191.3|16255.3|16245.3|16195.3|16185.3|3270
1604544900000|2020-11-05 02:55:00|16200.3|16190.3|16212.3|16202.3|16221.3|16211.3|16189.3|16179.3|3654
1604545200000|2020-11-05 03:00:00|16211.3|16201.3|16224.3|16214.3|16246.3|16236.3|16204.3|16194.3|3852
1604545500000|2020-11-05 03:05:00|16226.3|16216.3|16239.3|16229.3|16241.3|16231.3|16219.3|16209.3|1827
1604545800000|2020-11-05 03:10:00|16241.3|16231.3|16240.3|16230.3|16245.3|16235.3|16204.3|16194.3|3650
1604546100000|2020-11-05 03:15:00|16242.3|16232.3|16269.3|16259.3|16270.3|16260.3|16236.3|16226.3|3192
1604546400000|2020-11-05 03:20:00|16270.3|16260.3|16265.3|16255.3|16272.3|16262.3|16245.3|16235.3|3634
1604546700000|2020-11-05 03:25:00|16263.3|16253.3|16259.3|16249.3|16276.3|16266.3|16255.3|16245.3|2251
1604547000000|2020-11-05 03:30:00|16260.3|16250.3|16266.3|16256.3|16274.3|16264.3|16260.3|16250.3|590
1604547300000|2020-11-05 03:35:00|16267.3|16257.3|16283.3|16273.3|16284.3|16274.3|16267.3|16257.3|1108
1604547600000|2020-11-05 03:40:00|16280.3|16270.3|16284.3|16274.3|16290.3|16280.3|16280.3|16270.3|548
1604547900000|2020-11-05 03:45:00|16285.3|16275.3|16293.3|16283.3|16294.3|16284.3|16279.3|16269.3|530
1604548200000|2020-11-05 03:50:00|16294.3|16284.3|16290.3|16280.3|16298.3|16288.3|16288.3|16278.3|826
1604548500000|2020-11-05 03:55:00|16291.3|16281.3|16287.3|16277.3|16293.3|16283.3|16283.3|16273.3|456
1604548800000|2020-11-05 04:00:00|16285.3|16275.3|16279.3|16269.3|16287.3|16277.3|16277.3|16267.3|556
1604549100000|2020-11-05 04:05:00|16280.3|16270.3|16276.3|16266.3|16281.3|16271.3|16275.3|16265.3|189
1604549400000|2020-11-05 04:10:00|16275.3|16265.3|16263.3|16253.3|16276.3|16266.3|16263.3|16253.3|763
1604549700000|2020-11-05 04:15:00|16264.3|16254.3|16255.3|16245.3|16264.3|16254.3|16254.3|16244.3|528
1604550000000|2020-11-05 04:20:00|16256.3|16246.3|16247.3|16237.3|16257.3|16247.3|16246.3|16236.3|242
1604550300000|2020-11-05 04:25:00|16248.3|16238.3|16247.3|16237.3|16249.3|16239.3|16243.3|16233.3|159
1604550600000|2020-11-05 04:30:00|16248.3|16238.3|16261.3|16251.3|16264.3|16254.3|16246.3|16236.3|290
1604550900000|2020-11-05 04:35:00|16260.3|16250.3|16262.3|16252.3|16264.3|16254.3|16260.3|16250.3|93
1604551200000|2020-11-05 04:40:00|16263.3|16253.3|16264.3|16254.3|16267.3|16257.3|16262.3|16252.3|153
1604551500000|2020-11-05 04:45:00|16263.3|16253.3|16264.3|16254.3|16265.3|16255.3|16262.3|16252.3|111
1604551800000|2020-11-05 04:50:00|16263.3|16253.3|16265.3|16255.3|16266.3|16256.3|16262.3|16252.3|92
1604552100000|2020-11-05 04:55:00|16266.3|16256.3|16269.3|16259.3|16270.3|16260.3|16265.3|16255.3|334
1604552400000|2020-11-05 05:00:00|16268.3|16258.3|16276.3|16266.3|16285.3|16275.3|16251.3|16241.3|4346
1604552700000|2020-11-05 05:05:00|16277.3|16267.3|16259.3|16249.3|16281.3|16271.3|16249.3|16239.3|2162
1604553000000|2020-11-05 05:10:00|16260.3|16250.3|16254.3|16244.3|16271.3|16261.3|16248.3|16238.3|1888
1604553300000|2020-11-05 05:15:00|16253.3|16243.3|16245.3|16235.3|16256.3|16246.3|16238.3|16228.3|3056
1604553600000|2020-11-05 05:20:00|16247.3|16237.3|16228.3|16218.3|16257.3|16247.3|16226.3|16216.3|2280
1604553900000|2020-11-05 05:25:00|16229.3|16219.3|16220.3|16210.3|16237.3|16227.3|16216.3|16206.3|2766
1604554200000|2020-11-05 05:30:00|16221.3|16211.3|16230.3|16220.3|16230.3|16220.3|16201.3|16191.3|2976
1604554500000|2020-11-05 05:35:00|16231.3|16221.3|16234.3|16224.3|16241.3|16231.3|16225.3|16215.3|1823
1604554800000|2020-11-05 05:40:00|16233.3|16223.3|16232.3|16222.3|16234.3|16224.3|16212.3|16202.3|2166
1604555100000|2020-11-05 05:45:00|16231.3|16221.3|16243.3|16233.3|16246.3|16236.3|16223.3|16213.3|2039
1604555400000|2020-11-05 05:50:00|16244.3|16234.3|16278.3|16268.3|16279.3|16269.3|16237.3|16227.3|3217
1604555700000|2020-11-05 05:55:00|16277.3|16267.3|16289.3|16279.3|16291.3|16281.3|16269.3|16259.3|6626
1604556000000|2020-11-05 06:00:00|16287.3|16277.3|16282.3|16272.3|16299.3|16289.3|16271.3|16261.3|4962
1604556300000|2020-11-05 06:05:00|16283.3|16273.3|16291.3|16281.3|16291.3|16281.3|16275.3|16265.3|2239
1604556600000|2020-11-05 06:10:00|16293.3|16283.3|16257.3|16247.3|16296.3|16286.3|16257.3|16247.3|3299
1604556900000|2020-11-05 06:15:00|16258.3|16248.3|16268.3|16258.3|16277.3|16267.3|16258.3|16248.3|2331
1604557200000|2020-11-05 06:20:00|16267.3|16257.3|16276.3|16266.3|16282.3|16272.3|16267.3|16257.3|1936
1604557500000|2020-11-05 06:25:00|16275.3|16265.3|16279.3|16269.3|16281.3|16271.3|16266.3|16256.3|2187
1604557800000|2020-11-05 06:30:00|16278.3|16268.3|16278.3|16268.3|16284.3|16274.3|16263.3|16253.3|2623
1604558100000|2020-11-05 06:35:00|16280.3|16270.3|16282.3|16272.3|16284.3|16274.3|16265.3|16255.3|2271
1604558400000|2020-11-05 06:40:00|16281.3|16271.3|16283.3|16273.3|16284.3|16274.3|16274.3|16264.3|1589
1604558700000|2020-11-05 06:45:00|16282.3|16272.3|16270.3|16260.3|16284.3|16274.3|16262.3|16252.3|1778
1604559000000|2020-11-05 06:50:00|16272.3|16262.3|16271.3|16261.3|16272.3|16262.3|16261.3|16251.3|2803
1604559300000|2020-11-05 06:55:00|16270.3|16260.3|16279.3|16269.3|16279.3|16269.3|16264.3|16254.3|5541
1604559600000|2020-11-05 07:00:00|16280.3|16270.3|16296.3|16286.3|16308.3|16298.3|16275.3|16265.3|2146
1604559900000|2020-11-05 07:05:00|16297.3|16287.3|16279.3|16269.3|16299.3|16289.3|16276.3|16266.3|1240
1604560200000|2020-11-05 07:10:00|16278.3|16268.3|16288.3|16278.3|16294.3|16284.3|16277.3|16267.3|1192
1604560500000|2020-11-05 07:15:00|16289.3|16279.3|16293.3|16283.3|16299.3|16289.3|16288.3|16278.3|1063
1604560800000|2020-11-05 07:20:00|16294.3|16284.3|16306.3|16296.3|16306.3|16296.3|16293.3|16283.3|651
1604561100000|2020-11-05 07:25:00|16307.3|16297.3|16327.3|16317.3|16328.3|16318.3|16304.3|16294.3|1431
1604561400000|2020-11-05 07:30:00|16329.3|16319.3|16325.3|16315.3|16329.3|16319.3|16302.3|16292.3|1368
1604561700000|2020-11-05 07:35:00|16323.3|16313.3|16324.3|16314.3|16329.3|16319.3|16320.3|16310.3|999
1604562000000|2020-11-05 07:40:00|16325.3|16315.3|16318.3|16308.3|16334.3|16324.3|16316.3|16306.3|1151
1604562300000|2020-11-05 07:45:00|16319.3|16309.3|16332.3|16322.3|16335.3|16325.3|16319.3|16309.3|1210
1604562600000|2020-11-05 07:50:00|16333.3|16323.3|16325.3|16315.3|16333.3|16323.3|16317.3|16307.3|1763
1604562900000|2020-11-05 07:55:00|16326.3|16316.3|16331.3|16321.3|16334.3|16324.3|16324.3|16314.3|1198
1604563200000|2020-11-05 08:00:00|16332.3|16320.3|16332.3|16320.3|16344.3|16333.3|16330.3|16318.3|1370
1604563500000|2020-11-05 08:05:00|16333.3|16321.3|16387.3|16376.3|16388.3|16376.3|16330.3|16319.3|2946
1604563800000|2020-11-05 08:10:00|16386.3|16375.3|16374.3|16363.3|16388.3|16376.3|16366.3|16354.3|1453
1604564100000|2020-11-05 08:15:00|16375.3|16364.3|16379.3|16368.3|16383.3|16372.3|16368.3|16357.3|1914
1604564400000|2020-11-05 08:20:00|16378.3|16367.3|16417.3|16406.3|16417.3|16406.3|16373.3|16362.3|2013
1604564700000|2020-11-05 08:25:00|16415.3|16405.3|16424.3|16408.3|16424.3|16409.3|16401.3|16390.3|1592
1604565000000|2020-11-05 08:30:00|16421.1|16397.1|16422.9|16398.9|16423.4|16399.4|16399.2|16375.2|0
1604565300000|2020-11-05 08:35:00|16422.7|16398.7|16429|16405|16431.1|16407.1|16413.8|16389.8|2653
1604565600000|2020-11-05 08:40:00|16428.5|16404.5|16397.2|16373.2|16432.9|16408.9|16396.6|16372.6|0
1604565900000|2020-11-05 08:45:00|16397.6|16373.6|16424.4|16400.4|16428.1|16404.1|16397.4|16373.4|0
1604566200000|2020-11-05 08:50:00|16427|16403|16421.7|16397.7|16434.1|16410.1|16417.6|16393.6|0
1604566500000|2020-11-05 08:55:00|16419.1|16395.1|16416.9|16392.9|16424.3|16400.3|16391.4|16367.4|0
1604566800000|2020-11-05 09:00:00|16417.4|16393.4|16379.3|16367.3|16417.4|16393.4|16376.3|16364.3|1424
1604567100000|2020-11-05 09:05:00|16377.3|16365.3|16383.3|16371.3|16384.3|16372.3|16374.3|16363.3|536
1604567400000|2020-11-05 09:10:00|16384.3|16372.3|16386.3|16374.3|16387.3|16376.3|16380.3|16369.3|200
1604567700000|2020-11-05 09:15:00|16384.3|16375.3|16396.3|16385.3|16405.3|16394.3|16374.3|16362.3|782
1604568000000|2020-11-05 09:20:00|16395.3|16384.3|16394.3|16382.3|16399.3|16388.3|16382.3|16371.3|556
1604568300000|2020-11-05 09:25:00|16393.3|16381.3|16393.3|16381.3|16396.3|16385.3|16389.3|16378.3|121
1604568600000|2020-11-05 09:30:00|16395.3|16382.3|16388.3|16376.3|16395.3|16383.3|16385.3|16374.3|296
1604568900000|2020-11-05 09:35:00|16389.3|16377.3|16396.3|16384.3|16397.3|16385.3|16387.3|16376.3|265
1604569200000|2020-11-05 09:40:00|16397.3|16385.3|16417.3|16406.3|16417.3|16406.3|16396.3|16385.3|877
1604569500000|2020-11-05 09:45:00|16418.3|16405.3|16435.3|16424.3|16439.3|16428.3|16415.3|16404.3|650
1604569800000|2020-11-05 09:50:00|16434.3|16423.3|16441.3|16430.3|16448.3|16437.3|16434.3|16421.3|773
1604570100000|2020-11-05 09:55:00|16442.3|16429.3|16428.3|16417.3|16444.3|16432.3|16424.3|16413.3|262
1604570400000|2020-11-05 10:00:00|16427.3|16416.3|16432.3|16421.3|16434.3|16423.3|16424.3|16413.3|699
1604570700000|2020-11-05 10:05:00|16430.3|16420.3|16434.3|16423.3|16434.3|16423.3|16428.3|16417.3|508
1604571000000|2020-11-05 10:10:00|16437.3|16422.3|16443.3|16432.3|16444.3|16432.3|16435.3|16422.3|260
1604571300000|2020-11-05 10:15:00|16444.3|16433.3|16453.3|16442.3|16457.3|16446.3|16440.3|16429.3|535
1604571600000|2020-11-05 10:20:00|16454.3|16443.3|16461.3|16449.3|16464.3|16453.3|16452.3|16441.3|592
1604571900000|2020-11-05 10:25:00|16460.3|16448.3|16451.3|16440.3|16460.3|16448.3|16446.3|16435.3|234
1604572200000|2020-11-05 10:30:00|16450.3|16439.3|16461.3|16450.3|16461.3|16450.3|16444.3|16433.3|265
1604572500000|2020-11-05 10:35:00|16460.3|16449.3|16467.3|16455.3|16474.3|16462.3|16460.3|16449.3|578
1604572800000|2020-11-05 10:40:00|16468.3|16456.3|16482.3|16470.3|16485.3|16474.3|16468.3|16456.3|962
1604573100000|2020-11-05 10:45:00|16481.3|16469.3|16479.3|16467.3|16485.3|16474.3|16477.3|16465.3|373
1604573400000|2020-11-05 10:50:00|16478.3|16468.3|16469.3|16457.3|16482.3|16471.3|16466.3|16455.3|482
1604573700000|2020-11-05 10:55:00|16468.3|16458.3|16471.3|16459.3|16472.3|16461.3|16453.3|16441.3|1022
1604574000000|2020-11-05 11:00:00|16469.3|16458.3|16462.3|16450.3|16471.3|16460.3|16462.3|16450.3|494
1604574300000|2020-11-05 11:05:00|16460.3|16448.3|16462.3|16451.3|16477.3|16466.3|16460.3|16448.3|585
1604574600000|2020-11-05 11:10:00|16463.3|16452.3|16483.3|16470.3|16485.3|16473.3|16463.3|16452.3|485
1604574900000|2020-11-05 11:15:00|16482.3|16471.3|16494.3|16482.3|16498.3|16486.3|16482.3|16471.3|688
1604575200000|2020-11-05 11:20:00|16495.3|16481.3|16499.3|16487.3|16501.3|16489.3|16485.3|16474.3|329
1604575500000|2020-11-05 11:25:00|16500.3|16488.3|16506.3|16495.3|16507.3|16496.3|16493.3|16481.3|277
1604575800000|2020-11-05 11:30:00|16505.3|16494.3|16476.3|16465.3|16508.3|16497.3|16476.3|16465.3|299
1604576100000|2020-11-05 11:35:00|16477.3|16464.3|16477.3|16466.3|16485.3|16473.3|16474.3|16463.3|265
1604576400000|2020-11-05 11:40:00|16476.3|16465.3|16491.3|16480.3|16494.3|16482.3|16473.3|16462.3|188
1604576700000|2020-11-05 11:45:00|16492.3|16479.3|16476.3|16464.3|16499.3|16488.3|16471.3|16459.3|566
1604577000000|2020-11-05 11:50:00|16477.3|16465.3|16474.3|16461.3|16478.3|16466.3|16468.3|16457.3|567
1604577300000|2020-11-05 11:55:00|16473.3|16462.3|16477.3|16465.3|16483.3|16472.3|16473.3|16461.3|995
1604577600000|2020-11-05 12:00:00|16476.3|16464.3|16465.3|16453.3|16480.3|16468.3|16463.3|16451.3|250
1604577900000|2020-11-05 12:05:00|16464.3|16454.3|16468.3|16457.3|16469.3|16458.3|16459.3|16448.3|246
1604578200000|2020-11-05 12:10:00|16469.3|16456.3|16476.3|16464.3|16476.3|16464.3|16466.3|16454.3|234
1604578500000|2020-11-05 12:15:00|16475.3|16463.3|16481.3|16470.3|16485.3|16474.3|16474.3|16463.3|269
1604578800000|2020-11-05 12:20:00|16480.3|16469.3|16483.3|16472.3|16485.3|16473.3|16478.3|16466.3|351
1604579100000|2020-11-05 12:25:00|16482.3|16471.3|16489.3|16478.3|16493.3|16480.3|16479.3|16467.3|484
1604579400000|2020-11-05 12:30:00|16488.3|16477.3|16495.3|16484.3|16497.3|16486.3|16488.3|16476.3|208
1604579700000|2020-11-05 12:35:00|16494.3|16483.3|16495.3|16483.3|16499.3|16488.3|16491.3|16479.3|186
1604580000000|2020-11-05 12:40:00|16494.3|16482.3|16502.3|16491.3|16504.3|16493.3|16493.3|16482.3|210
1604580300000|2020-11-05 12:45:00|16503.3|16492.3|16499.3|16488.3|16504.3|16493.3|16496.3|16485.3|264
1604580600000|2020-11-05 12:50:00|16498.3|16487.3|16504.3|16492.3|16505.3|16494.3|16493.3|16481.3|254
1604580900000|2020-11-05 12:55:00|16503.3|16493.3|16510.3|16499.3|16511.3|16500.3|16503.3|16492.3|455
1604581200000|2020-11-05 13:00:00|16511.3|16500.3|16521.3|16510.3|16523.3|16512.3|16504.3|16493.3|546
1604581500000|2020-11-05 13:05:00|16520.3|16509.3|16527.3|16515.3|16528.3|16517.3|16519.3|16507.3|435
1604581800000|2020-11-05 13:10:00|16529.3|16517.3|16552.3|16541.3|16553.3|16542.3|16527.3|16516.3|1064
1604582100000|2020-11-05 13:15:00|16551.3|16540.3|16539.3|16527.3|16551.3|16540.3|16538.3|16526.3|363
1604582400000|2020-11-05 13:20:00|16540.3|16528.3|16542.3|16531.3|16543.3|16531.3|16536.3|16525.3|338
1604582700000|2020-11-05 13:25:00|16541.3|16530.3|16535.3|16523.3|16541.3|16530.3|16534.3|16523.3|215
1604583000000|2020-11-05 13:30:00|16534.3|16524.3|16540.3|16529.3|16541.3|16529.3|16534.3|16523.3|207
1604583300000|2020-11-05 13:35:00|16541.3|16530.3|16529.3|16518.3|16543.3|16531.3|16527.3|16515.3|494
1604583600000|2020-11-05 13:40:00|16530.3|16517.3|16530.3|16519.3|16533.3|16521.3|16522.3|16511.3|326
1604583900000|2020-11-05 13:45:00|16532.3|16520.3|16539.3|16527.3|16544.3|16532.3|16531.3|16520.3|238
1604584200000|2020-11-05 13:50:00|16540.3|16528.3|16540.3|16529.3|16541.3|16529.3|16535.3|16523.3|732
1604584500000|2020-11-05 13:55:00|16541.3|16530.3|16540.3|16528.3|16541.3|16530.3|16534.3|16522.3|272
1604584800000|2020-11-05 14:00:00|16539.3|16527.3|16542.3|16530.3|16544.3|16533.3|16538.3|16526.3|162
1604585100000|2020-11-05 14:05:00|16543.3|16531.3|16537.3|16525.3|16544.3|16533.3|16532.3|16521.3|384
1604585400000|2020-11-05 14:10:00|16536.3|16524.3|16548.3|16536.3|16548.3|16536.3|16532.3|16519.3|690
1604585700000|2020-11-05 14:15:00|16547.3|16535.3|16539.3|16527.3|16551.3|16539.3|16539.3|16527.3|480
1604586000000|2020-11-05 14:20:00|16538.3|16528.3|16552.3|16541.3|16552.3|16541.3|16535.3|16523.3|376
1604586300000|2020-11-05 14:25:00|16551.3|16540.3|16557.3|16545.3|16559.3|16547.3|16550.3|16538.3|419
1604586600000|2020-11-05 14:30:00|16558.3|16546.3|16529.3|16518.3|16558.3|16547.3|16523.3|16512.3|1537
1604586900000|2020-11-05 14:35:00|16531.3|16519.3|16546.3|16535.3|16549.3|16537.3|16528.3|16516.3|965
1604587200000|2020-11-05 14:40:00|16547.3|16536.3|16528.3|16516.3|16552.3|16541.3|16517.3|16506.3|1211
1604587500000|2020-11-05 14:45:00|16527.3|16517.3|16522.3|16509.3|16537.3|16525.3|16516.3|16505.3|714
1604587800000|2020-11-05 14:50:00|16523.3|16510.3|16535.3|16522.3|16539.3|16528.3|16522.3|16509.3|1285
1604588100000|2020-11-05 14:55:00|16534.3|16523.3|16524.3|16512.3|16544.3|16533.3|16523.3|16512.3|1043
1604588400000|2020-11-05 15:00:00|16523.3|16513.3|16521.3|16509.3|16534.3|16522.3|16519.3|16508.3|383
1604588700000|2020-11-05 15:05:00|16520.3|16510.3|16529.3|16517.3|16535.3|16524.3|16517.3|16506.3|464
1604589000000|2020-11-05 15:10:00|16530.3|16518.3|16518.3|16507.3|16535.3|16524.3|16517.3|16506.3|508
1604589300000|2020-11-05 15:15:00|16519.3|16509.3|16548.3|16536.3|16549.3|16537.3|16518.3|16507.3|496
1604589600000|2020-11-05 15:20:00|16546.3|16534.3|16543.3|16530.3|16549.3|16538.3|16541.3|16529.3|321
1604589900000|2020-11-05 15:25:00|16541.3|16531.3|16502.3|16490.3|16543.3|16531.3|16478.3|16465.3|1224
1604590200000|2020-11-05 15:30:00|16501.3|16489.3|16504.3|16492.3|16516.3|16503.3|16499.3|16486.3|321
1604590500000|2020-11-05 15:35:00|16502.3|16491.3|16498.3|16486.3|16509.3|16498.3|16494.3|16481.3|420
1604590800000|2020-11-05 15:40:00|16497.3|16485.3|16520.3|16508.3|16524.3|16512.3|16491.3|16479.3|144
1604591100000|2020-11-05 15:45:00|16521.3|16509.3|16515.3|16503.3|16523.3|16511.3|16507.3|16494.3|121
1604591400000|2020-11-05 15:50:00|16516.3|16502.3|16513.3|16501.3|16521.3|16509.3|16510.3|16499.3|169
1604591700000|2020-11-05 15:55:00|16515.3|16502.3|16516.3|16505.3|16524.3|16513.3|16510.3|16498.3|522
1604592000000|2020-11-05 16:00:00|16517.3|16506.3|16504.3|16492.3|16517.3|16506.3|16504.3|16492.3|374
1604592300000|2020-11-05 16:05:00|16505.3|16493.3|16499.3|16487.3|16508.3|16497.3|16498.3|16487.3|208
1604592600000|2020-11-05 16:10:00|16498.3|16485.3|16492.3|16481.3|16506.3|16495.3|16486.3|16475.3|396
1604592900000|2020-11-05 16:15:00|16493.3|16480.3|16499.3|16488.3|16504.3|16493.3|16492.3|16480.3|148
1604593200000|2020-11-05 16:20:00|16500.3|16489.3|16508.3|16496.3|16509.3|16497.3|16497.3|16485.3|216
1604593500000|2020-11-05 16:25:00|16507.3|16497.3|16513.3|16502.3|16513.3|16502.3|16507.3|16496.3|190
1604593800000|2020-11-05 16:30:00|16514.3|16503.3|16513.3|16501.3|16516.3|16504.3|16511.3|16500.3|249
1604594100000|2020-11-05 16:35:00|16512.3|16502.3|16498.3|16486.3|16514.3|16503.3|16496.3|16485.3|251
1604594400000|2020-11-05 16:40:00|16497.3|16487.3|16499.3|16487.3|16501.3|16489.3|16493.3|16482.3|146
1604594700000|2020-11-05 16:45:00|16498.3|16488.3|16508.3|16497.3|16509.3|16498.3|16497.3|16486.3|197
1604595000000|2020-11-05 16:50:00|16506.3|16496.3|16499.3|16488.3|16512.3|16500.3|16497.3|16486.3|152
1604595300000|2020-11-05 16:55:00|16500.3|16489.3|16495.3|16484.3|16503.3|16492.3|16493.3|16482.3|130
1604595600000|2020-11-05 17:00:00|16496.3|16483.3|16491.3|16480.3|16497.3|16486.3|16490.3|16479.3|161
1604595900000|2020-11-05 17:05:00|16492.3|16479.3|16488.3|16475.3|16493.3|16482.3|16480.3|16469.3|223
1604596200000|2020-11-05 17:10:00|16487.3|16476.3|16491.3|16480.3|16492.3|16480.3|16481.3|16470.3|289
1604596500000|2020-11-05 17:15:00|16492.3|16481.3|16486.3|16474.3|16492.3|16481.3|16483.3|16472.3|127
1604596800000|2020-11-05 17:20:00|16487.3|16473.3|16477.3|16465.3|16487.3|16476.3|16472.3|16461.3|168
1604597100000|2020-11-05 17:25:00|16476.3|16464.3|16470.3|16457.3|16477.3|16465.3|16468.3|16457.3|177
1604597400000|2020-11-05 17:30:00|16469.3|16458.3|16464.3|16453.3|16471.3|16460.3|16462.3|16451.3|176
1604597700000|2020-11-05 17:35:00|16465.3|16454.3|16478.3|16466.3|16478.3|16467.3|16464.3|16452.3|233
1604598000000|2020-11-05 17:40:00|16477.3|16465.3|16485.3|16473.3|16486.3|16475.3|16473.3|16462.3|135
1604598300000|2020-11-05 17:45:00|16486.3|16474.3|16489.3|16478.3|16490.3|16479.3|16485.3|16474.3|140
1604598600000|2020-11-05 17:50:00|16490.3|16479.3|16491.3|16479.3|16495.3|16484.3|16489.3|16478.3|75
1604598900000|2020-11-05 17:55:00|16492.3|16480.3|16494.3|16483.3|16494.3|16483.3|16489.3|16478.3|60
1604599200000|2020-11-05 18:00:00|16495.3|16484.3|16497.3|16486.3|16501.3|16490.3|16492.3|16481.3|313
1604599500000|2020-11-05 18:05:00|16498.3|16487.3|16494.3|16482.3|16499.3|16488.3|16493.3|16481.3|74
1604599800000|2020-11-05 18:10:00|16495.3|16483.3|16490.3|16478.3|16497.3|16486.3|16490.3|16478.3|74
1604600100000|2020-11-05 18:15:00|16489.3|16479.3|16486.3|16475.3|16491.3|16480.3|16485.3|16474.3|100
1604600400000|2020-11-05 18:20:00|16487.3|16476.3|16487.3|16475.3|16491.3|16480.3|16485.3|16474.3|87
1604600700000|2020-11-05 18:25:00|16488.3|16476.3|16485.3|16473.3|16488.3|16477.3|16484.3|16472.3|65
1604601000000|2020-11-05 18:30:00|16486.3|16474.3|16483.3|16472.3|16486.3|16475.3|16481.3|16470.3|106
1604601300000|2020-11-05 18:35:00|16484.3|16471.3|16486.3|16475.3|16487.3|16476.3|16482.3|16471.3|27
1604601600000|2020-11-05 18:40:00|16487.3|16474.3|16494.3|16482.3|16494.3|16483.3|16485.3|16473.3|29
1604601900000|2020-11-05 18:45:00|16493.3|16483.3|16499.3|16488.3|16499.3|16488.3|16493.3|16482.3|36
1604602200000|2020-11-05 18:50:00|16498.3|16487.3|16501.3|16490.3|16502.3|16491.3|16496.3|16484.3|48
1604602500000|2020-11-05 18:55:00|16500.3|16489.3|16506.3|16494.3|16508.3|16496.3|16500.3|16489.3|256
1604602800000|2020-11-05 19:00:00|16504.3|16493.3|16507.3|16495.3|16508.3|16497.3|16501.3|16490.3|188
1604603100000|2020-11-05 19:05:00|16506.3|16494.3|16502.3|16491.3|16507.3|16495.3|16500.3|16488.3|92
1604603400000|2020-11-05 19:10:00|16503.3|16490.3|16502.3|16490.3|16506.3|16494.3|16500.3|16489.3|87
1604603700000|2020-11-05 19:15:00|16501.3|16491.3|16511.3|16499.3|16511.3|16500.3|16501.3|16490.3|243
1604604000000|2020-11-05 19:20:00|16510.3|16498.3|16515.3|16503.3|16516.3|16505.3|16509.3|16498.3|262
1604604300000|2020-11-05 19:25:00|16514.3|16504.3|16513.3|16502.3|16517.3|16506.3|16513.3|16502.3|77
1604604600000|2020-11-05 19:30:00|16514.3|16501.3|16514.3|16502.3|16515.3|16504.3|16511.3|16500.3|156
1604604900000|2020-11-05 19:35:00|16513.3|16503.3|16514.3|16502.3|16515.3|16504.3|16506.3|16495.3|226
1604605200000|2020-11-05 19:40:00|16513.3|16503.3|16518.3|16508.3|16519.3|16508.3|16512.3|16501.3|597
1604605500000|2020-11-05 19:45:00|16517.8|16507.8|16514.3|16504.3|16517.8|16507.8|16513.8|16503.8|222
1604605800000|2020-11-05 19:50:00|16514.8|16504.8|16514.8|16504.8|16515.3|16505.3|16510.3|16500.3|185
1604606100000|2020-11-05 19:55:00|16515.3|16505.3|16520.3|16510.3|16520.3|16510.3|16511.8|16501.8|537
1604606400000|2020-11-05 20:00:00|16519.8|16509.8|16514.3|16504.3|16519.8|16509.8|16512.8|16502.8|185
1604606700000|2020-11-05 20:05:00|16514.8|16504.8|16513.8|16503.8|16515.3|16505.3|16507.8|16497.8|122
1604607000000|2020-11-05 20:10:00|16514.3|16504.3|16503.3|16493.3|16515.8|16505.8|16502.3|16492.3|286
1604607300000|2020-11-05 20:15:00|16503.8|16493.8|16501.8|16491.8|16506.8|16496.8|16501.8|16491.8|69
1604607600000|2020-11-05 20:20:00|16502.3|16492.3|16500.8|16490.8|16506.8|16496.8|16500.8|16490.8|267
1604607900000|2020-11-05 20:25:00|16501.3|16491.3|16502.3|16492.3|16502.8|16492.8|16496.8|16486.8|225
1604608200000|2020-11-05 20:30:00|16502.8|16492.8|16488.3|16478.3|16502.8|16492.8|16487.8|16477.8|130
1604608500000|2020-11-05 20:35:00|16487.8|16477.8|16478.8|16468.8|16490.8|16480.8|16477.8|16467.8|292
1604608800000|2020-11-05 20:40:00|16479.3|16469.3|16479.8|16469.8|16482.8|16472.8|16479.3|16469.3|145
1604609100000|2020-11-05 20:45:00|16480.3|16470.3|16480.3|16470.3|16481.8|16471.8|16478.8|16468.8|278
1604609400000|2020-11-05 20:50:00|16479.8|16469.8|16491.8|16481.8|16491.8|16481.8|16478.8|16468.8|250
1604609700000|2020-11-05 20:55:00|16491.3|16481.3|16490.3|16480.3|16492.8|16482.8|16484.3|16474.3|317
1604610000000|2020-11-05 21:00:00|16490.8|16480.8|16485.8|16475.8|16493.8|16483.8|16484.8|16474.8|88
1604610300000|2020-11-05 21:05:00|16487.3|16477.3|16487.8|16477.8|16488.8|16478.8|16486.8|16476.8|89
1604610600000|2020-11-05 21:10:00|16487.3|16477.3|16488.3|16478.3|16488.3|16478.3|16486.8|16476.8|159
1604610900000|2020-11-05 21:15:00|16494.8|16470.8|16490.9|16466.9|16494.9|16470.9|16490.6|16466.6|0
1604611200000|2020-11-05 21:20:00|16490.8|16466.8|16483.7|16459.7|16490.8|16466.8|16483.7|16459.7|0
1604611500000|2020-11-05 21:25:00|16483.8|16459.8|16486.9|16462.9|16487|16463|16482|16458|0
1604611800000|2020-11-05 21:30:00|16488.6|16464.6|16484.2|16460.2|16492.2|16468.2|16479.8|16455.8|0
1604612100000|2020-11-05 21:35:00|16485.1|16461.1|16492.2|16468.2|16493|16469|16484.2|16460.2|0
1604612400000|2020-11-05 21:40:00|16491.3|16467.3|16492.2|16468.2|16498.3|16474.3|16491.3|16467.3|0
1604612700000|2020-11-05 21:45:00|16494.8|16470.8|16496.8|16472.8|16497.7|16473.7|16487.8|16463.8|0
1604613000000|2020-11-05 21:50:00|16495.9|16471.9|16500.3|16476.3|16502.1|16478.1|16495|16471|0
1604613300000|2020-11-05 21:55:00|16499.4|16475.4|16492|16468|16502.1|16478.1|16490.6|16466.6|0
1604613600000|2020-11-05 22:00:00|16491.9|16467.9|16490|16466|16492.5|16468.5|16490|16466|0
1604613900000|2020-11-05 22:05:00|16489.8|16465.8|16490.9|16466.9|16491.1|16467.1|16489.5|16465.5|0
1604614200000|2020-11-05 22:10:00|16490.6|16466.6|16487.6|16463.6|16492.5|16468.5|16485.6|16461.6|0
1604614500000|2020-11-05 22:15:00|16487.8|16463.8|16487.6|16463.6|16487.9|16463.9|16486.4|16462.4|0
1604614800000|2020-11-05 22:20:00|16487.8|16463.8|16488|16464|16488.2|16464.2|16487.3|16463.3|0
1604615100000|2020-11-05 22:25:00|16487.9|16463.9|16487.7|16463.7|16489.2|16465.2|16487.7|16463.7|0
1604615400000|2020-11-05 22:30:00|16487.8|16463.8|16490.3|16466.3|16490.7|16466.7|16487.8|16463.8|0
1604615700000|2020-11-05 22:35:00|16490.4|16466.4|16488.7|16464.7|16490.4|16466.4|16487.5|16463.5|0
1604616000000|2020-11-05 22:40:00|16489.3|16465.3|16489.6|16465.6|16489.6|16465.6|16489|16465|0
1604616300000|2020-11-05 22:45:00|16488.8|16464.8|16489|16465|16490.3|16466.3|16488.7|16464.7|0
1604616600000|2020-11-05 22:50:00|16489.1|16465.1|16486.1|16462.1|16489.1|16465.1|16484.5|16460.5|0
1604616900000|2020-11-05 22:55:00|16486.2|16462.2|16487.3|16463.3|16487.3|16463.3|16482.9|16458.9|0
1604617200000|2020-11-05 23:00:00|16481.3|16457.3|16463.4|16439.4|16481.3|16457.3|16462.3|16438.3|0
1604617500000|2020-11-05 23:05:00|16462.9|16438.9|16468.6|16444.6|16468.6|16444.6|16461.6|16437.6|0
1604617800000|2020-11-05 23:10:00|16469.1|16445.1|16462.9|16438.9|16473.9|16449.9|16461.6|16437.6|0
1604618100000|2020-11-05 23:15:00|16462.5|16438.5|16471.4|16447.4|16471.4|16447.4|16461.6|16437.6|0
1604618400000|2020-11-05 23:20:00|16467|16443|16466.9|16442.9|16471.4|16447.4|16464.3|16440.3|0
1604618700000|2020-11-05 23:25:00|16467.8|16443.8|16447.2|16423.2|16467.8|16443.8|16445.8|16421.8|0
1604619000000|2020-11-05 23:30:00|16447.7|16423.7|16435.5|16411.5|16449|16425|16434.5|16410.5|0
1604619300000|2020-11-05 23:35:00|16435.1|16411.1|16438|16414|16442.6|16418.6|16432.9|16408.9|0
1604619600000|2020-11-05 23:40:00|16438.4|16414.4|16427.4|16403.4|16445.9|16421.9|16408|16384|0
1604619900000|2020-11-05 23:45:00|16427|16403|16421.9|16397.9|16430.1|16406.1|16390.9|16366.9|0
1604620200000|2020-11-05 23:50:00|16423.6|16399.6|16444.4|16420.4|16449.6|16425.6|16421.9|16397.9|0
1604620500000|2020-11-05 23:55:00|16444|16420|16454.4|16430.4|16458.5|16434.5|16432.1|16408.1|0
1604620800000|2020-11-06 00:00:00|16453.6|16429.6|16443|16419|16461.1|16437.1|16421.9|16397.9|0
1604621100000|2020-11-06 00:05:00|16441.3|16417.3|16446.3|16422.3|16451.2|16427.2|16436|16412|0
1604621400000|2020-11-06 00:10:00|16445.9|16421.9|16441.2|16417.2|16452.1|16428.1|16438|16414|0
1604621700000|2020-11-06 00:15:00|16442.1|16418.1|16432.3|16408.3|16443|16419|16427.1|16403.1|0
1604622000000|2020-11-06 00:20:00|16433|16409|16432.6|16408.6|16438.2|16414.2|16426.7|16402.7|0
1604622300000|2020-11-06 00:25:00|16432.1|16408.1|16414.9|16390.9|16433|16409|16411.2|16387.2|0
1604622600000|2020-11-06 00:30:00|16415.1|16391.1|16416.1|16392.1|16418.7|16394.7|16403.2|16379.2|0
1604622900000|2020-11-06 00:35:00|16417.4|16393.4|16421.3|16397.3|16427.2|16403.2|16416.1|16392.1|0
1604623200000|2020-11-06 00:40:00|16421|16397|16427.3|16403.3|16427.3|16403.3|16413.8|16389.8|0
1604623500000|2020-11-06 00:45:00|16426|16402|16457.4|16433.4|16459.2|16435.2|16422.2|16398.2|0
1604623800000|2020-11-06 00:50:00|16457.2|16433.2|16462.2|16438.2|16462.4|16438.4|16447.4|16423.4|0
1604624100000|2020-11-06 00:55:00|16462|16438|16434.9|16410.9|16462|16438|16433.6|16409.6|0
1604624400000|2020-11-06 01:00:00|16436.2|16412.2|16421.3|16411.3|16436.2|16425.3|16418.8|16408.8|3674
1604624700000|2020-11-06 01:05:00|16420.8|16410.8|16420.3|16410.3|16425.3|16415.3|16419.3|16409.3|962
1604625000000|2020-11-06 01:10:00|16419.8|16409.8|16420.8|16410.8|16423.3|16413.3|16413.3|16403.3|1078
1604625300000|2020-11-06 01:15:00|16420.3|16410.3|16402.3|16392.3|16421.8|16411.8|16397.8|16387.8|3062
1604625600000|2020-11-06 01:20:00|16401.8|16391.8|16372.3|16362.3|16404.8|16394.8|16372.3|16362.3|3542
1604625900000|2020-11-06 01:25:00|16371.8|16361.8|16369.3|16359.3|16392.3|16382.3|16350.8|16340.8|5833
1604626200000|2020-11-06 01:30:00|16371.3|16361.3|16264.3|16254.3|16371.3|16361.3|16259.8|16249.8|28347
1604626500000|2020-11-06 01:35:00|16265.3|16255.3|16249.3|16239.3|16275.8|16265.8|16238.3|16228.3|11788
1604626800000|2020-11-06 01:40:00|16250.8|16240.8|16265.8|16255.8|16278.8|16268.8|16233.3|16223.3|9950
1604627100000|2020-11-06 01:45:00|16264.3|16254.3|16255.3|16245.3|16273.3|16263.3|16238.3|16228.3|7467
1604627400000|2020-11-06 01:50:00|16254.3|16244.3|16278.3|16268.3|16285.3|16275.3|16250.3|16240.3|6924
1604627700000|2020-11-06 01:55:00|16280.3|16270.3|16273.3|16263.3|16291.3|16281.3|16266.3|16256.3|6230
1604628000000|2020-11-06 02:00:00|16274.3|16264.3|16273.3|16263.3|16310.3|16300.3|16270.3|16260.3|5129
1604628300000|2020-11-06 02:05:00|16277.3|16267.3|16297.3|16287.3|16303.3|16293.3|16276.3|16266.3|2938
1604628600000|2020-11-06 02:10:00|16298.3|16288.3|16286.3|16276.3|16326.3|16316.3|16281.3|16271.3|3724
1604628900000|2020-11-06 02:15:00|16285.3|16275.3|16278.3|16268.3|16309.3|16299.3|16277.3|16267.3|3052
1604629200000|2020-11-06 02:20:00|16277.3|16267.3|16264.3|16254.3|16295.3|16285.3|16260.3|16250.3|4064
1604629500000|2020-11-06 02:25:00|16265.3|16255.3|16257.3|16247.3|16279.3|16269.3|16254.3|16244.3|3355
1604629800000|2020-11-06 02:30:00|16256.3|16246.3|16255.3|16245.3|16278.3|16268.3|16247.3|16237.3|4339
1604630100000|2020-11-06 02:35:00|16254.3|16244.3|16240.3|16230.3|16270.3|16260.3|16240.3|16230.3|2346
1604630400000|2020-11-06 02:40:00|16239.3|16229.3|16243.3|16233.3|16262.3|16252.3|16238.3|16228.3|3434
1604630700000|2020-11-06 02:45:00|16244.3|16234.3|16248.3|16238.3|16253.3|16243.3|16237.3|16227.3|1880
1604631000000|2020-11-06 02:50:00|16250.3|16240.3|16260.3|16250.3|16268.3|16258.3|16250.3|16240.3|1694
1604631300000|2020-11-06 02:55:00|16261.3|16251.3|16267.3|16257.3|16276.3|16266.3|16261.3|16251.3|1661
1604631600000|2020-11-06 03:00:00|16266.3|16256.3|16248.3|16238.3|16266.3|16256.3|16240.3|16230.3|1945
1604631900000|2020-11-06 03:05:00|16249.3|16239.3|16269.3|16259.3|16269.3|16259.3|16241.3|16231.3|2459
1604632200000|2020-11-06 03:10:00|16268.3|16258.3|16245.3|16235.3|16278.3|16268.3|16243.3|16233.3|2537
1604632500000|2020-11-06 03:15:00|16244.3|16234.3|16227.3|16217.3|16246.3|16236.3|16223.3|16213.3|4563
1604632800000|2020-11-06 03:20:00|16226.3|16216.3|16204.3|16194.3|16229.3|16219.3|16202.3|16192.3|3961
1604633100000|2020-11-06 03:25:00|16203.3|16193.3|16162.3|16152.3|16203.3|16193.3|16155.3|16145.3|6338
1604633400000|2020-11-06 03:30:00|16160.3|16150.3|16157.3|16147.3|16160.3|16150.3|16145.3|16135.3|1399
1604633700000|2020-11-06 03:35:00|16158.3|16148.3|16157.3|16147.3|16162.3|16152.3|16157.3|16147.3|677
1604634000000|2020-11-06 03:40:00|16158.3|16148.3|16161.3|16151.3|16161.3|16151.3|16154.3|16144.3|746
1604634300000|2020-11-06 03:45:00|16159.3|16149.3|16157.3|16147.3|16164.3|16154.3|16156.3|16146.3|643
1604634600000|2020-11-06 03:50:00|16159.3|16149.3|16152.3|16142.3|16160.3|16150.3|16151.3|16141.3|783
1604634900000|2020-11-06 03:55:00|16153.3|16143.3|16174.3|16164.3|16176.3|16166.3|16148.3|16138.3|1356
1604635200000|2020-11-06 04:00:00|16173.3|16163.3|16147.3|16137.3|16173.3|16163.3|16146.3|16136.3|620
1604635500000|2020-11-06 04:05:00|16146.3|16136.3|16142.3|16132.3|16149.3|16139.3|16139.3|16129.3|535
1604635800000|2020-11-06 04:10:00|16143.3|16133.3|16144.3|16134.3|16145.3|16135.3|16134.3|16124.3|683
1604636100000|2020-11-06 04:15:00|16143.3|16133.3|16142.3|16132.3|16143.3|16133.3|16139.3|16129.3|222
1604636400000|2020-11-06 04:20:00|16143.3|16133.3|16141.3|16131.3|16143.3|16133.3|16139.3|16129.3|384
1604636700000|2020-11-06 04:25:00|16142.3|16132.3|16142.3|16132.3|16143.3|16133.3|16140.3|16130.3|263
1604637000000|2020-11-06 04:30:00|16141.3|16131.3|16148.3|16138.3|16149.3|16139.3|16141.3|16131.3|454
1604637300000|2020-11-06 04:35:00|16149.3|16139.3|16144.3|16134.3|16149.3|16139.3|16142.3|16132.3|230
1604637600000|2020-11-06 04:40:00|16143.3|16133.3|16142.3|16132.3|16145.3|16135.3|16142.3|16132.3|146
1604637900000|2020-11-06 04:45:00|16143.3|16133.3|16143.3|16133.3|16145.3|16135.3|16142.3|16132.3|65
1604638200000|2020-11-06 04:50:00|16141.3|16131.3|16145.3|16135.3|16145.3|16135.3|16140.3|16130.3|190
1604638500000|2020-11-06 04:55:00|16147.3|16137.3|16143.3|16133.3|16148.3|16138.3|16143.3|16133.3|382
1604638800000|2020-11-06 05:00:00|16146.3|16136.3|16157.3|16147.3|16167.3|16157.3|16139.3|16129.3|6733
1604639100000|2020-11-06 05:05:00|16158.3|16148.3|16183.3|16173.3|16183.3|16173.3|16146.3|16136.3|4195
1604639400000|2020-11-06 05:10:00|16182.3|16172.3|16167.3|16157.3|16197.3|16187.3|16166.3|16156.3|3778
1604639700000|2020-11-06 05:15:00|16168.3|16158.3|16167.3|16157.3|16188.3|16178.3|16166.3|16156.3|2292
1604640000000|2020-11-06 05:20:00|16166.3|16156.3|16174.3|16164.3|16184.3|16174.3|16165.3|16155.3|2925
1604640300000|2020-11-06 05:25:00|16173.3|16163.3|16205.3|16195.3|16211.3|16201.3|16170.3|16160.3|4028
1604640600000|2020-11-06 05:30:00|16206.3|16196.3|16188.3|16178.3|16214.3|16204.3|16183.3|16173.3|5213
1604640900000|2020-11-06 05:35:00|16189.3|16179.3|16173.3|16163.3|16196.3|16186.3|16172.3|16162.3|3443
1604641200000|2020-11-06 05:40:00|16172.3|16162.3|16165.3|16155.3|16182.3|16172.3|16158.3|16148.3|3750
1604641500000|2020-11-06 05:45:00|16164.3|16154.3|16158.3|16148.3|16165.3|16155.3|16152.3|16142.3|4762
1604641800000|2020-11-06 05:50:00|16159.3|16149.3|16176.3|16166.3|16184.3|16174.3|16155.3|16145.3|2409
1604642100000|2020-11-06 05:55:00|16175.3|16165.3|16183.3|16173.3|16190.3|16180.3|16175.3|16165.3|1871
1604642400000|2020-11-06 06:00:00|16181.3|16171.3|16181.3|16171.3|16188.3|16178.3|16159.3|16149.3|2398
1604642700000|2020-11-06 06:05:00|16180.3|16170.3|16176.3|16166.3|16193.3|16183.3|16166.3|16156.3|1920
1604643000000|2020-11-06 06:10:00|16175.3|16165.3|16193.3|16183.3|16199.3|16189.3|16169.3|16159.3|1590
1604643300000|2020-11-06 06:15:00|16194.3|16184.3|16191.3|16181.3|16215.3|16205.3|16189.3|16179.3|3852
1604643600000|2020-11-06 06:20:00|16190.3|16180.3|16193.3|16183.3|16203.3|16193.3|16179.3|16169.3|3160
1604643900000|2020-11-06 06:25:00|16194.3|16184.3|16205.3|16195.3|16211.3|16201.3|16193.3|16183.3|1997
1604644200000|2020-11-06 06:30:00|16204.3|16194.3|16231.3|16221.3|16239.3|16229.3|16204.3|16194.3|4008
1604644500000|2020-11-06 06:35:00|16232.3|16222.3|16241.3|16231.3|16245.3|16235.3|16226.3|16216.3|2256
1604644800000|2020-11-06 06:40:00|16242.3|16232.3|16253.3|16243.3|16259.3|16249.3|16229.3|16219.3|3364
1604645100000|2020-11-06 06:45:00|16252.3|16242.3|16251.3|16241.3|16254.3|16244.3|16241.3|16231.3|2086
1604645400000|2020-11-06 06:50:00|16250.3|16240.3|16236.3|16226.3|16252.3|16242.3|16231.3|16221.3|2936
1604645700000|2020-11-06 06:55:00|16237.3|16227.3|16248.3|16238.3|16248.3|16238.3|16227.3|16217.3|6893
1604646000000|2020-11-06 07:00:00|16246.3|16236.3|16236.3|16226.3|16249.3|16239.3|16233.3|16223.3|1431
1604646300000|2020-11-06 07:05:00|16238.3|16228.3|16239.3|16229.3|16241.3|16231.3|16235.3|16225.3|334
1604646600000|2020-11-06 07:10:00|16238.3|16228.3|16247.3|16237.3|16252.3|16242.3|16238.3|16228.3|1121
1604646900000|2020-11-06 07:15:00|16246.3|16236.3|16244.3|16234.3|16247.3|16237.3|16239.3|16229.3|192
1604647200000|2020-11-06 07:20:00|16245.3|16235.3|16247.3|16237.3|16250.3|16240.3|16241.3|16231.3|145
1604647500000|2020-11-06 07:25:00|16248.3|16238.3|16261.3|16251.3|16261.3|16251.3|16245.3|16235.3|308
1604647800000|2020-11-06 07:30:00|16260.3|16250.3|16259.3|16249.3|16264.3|16254.3|16253.3|16243.3|354
1604648100000|2020-11-06 07:35:00|16258.3|16248.3|16266.3|16256.3|16268.3|16258.3|16257.3|16247.3|294
1604648400000|2020-11-06 07:40:00|16267.3|16257.3|16261.3|16251.3|16267.3|16257.3|16261.3|16251.3|263
1604648700000|2020-11-06 07:45:00|16260.3|16250.3|16246.3|16236.3|16263.3|16253.3|16246.3|16236.3|429
1604649000000|2020-11-06 07:50:00|16248.3|16238.3|16244.3|16234.3|16249.3|16239.3|16243.3|16233.3|429
1604649300000|2020-11-06 07:55:00|16245.3|16235.3|16245.3|16235.3|16251.3|16241.3|16238.3|16228.3|1427
1604649600000|2020-11-06 08:00:00|16246.3|16237.3|16258.3|16247.3|16261.3|16249.3|16244.3|16232.3|835
1604649900000|2020-11-06 08:05:00|16259.3|16249.3|16279.3|16268.3|16282.3|16270.3|16258.3|16247.3|1633
1604650200000|2020-11-06 08:10:00|16280.3|16267.3|16250.3|16238.3|16283.3|16272.3|16248.3|16236.3|2021
1604650500000|2020-11-06 08:15:00|16249.3|16237.3|16241.3|16230.3|16253.3|16242.3|16236.3|16225.3|745
1604650800000|2020-11-06 08:20:00|16242.3|16229.3|16231.3|16219.3|16243.3|16232.3|16228.3|16217.3|1441
1604651100000|2020-11-06 08:25:00|16230.3|16218.3|16253.3|16241.3|16256.3|16245.3|16228.3|16216.3|916
1604651400000|2020-11-06 08:30:00|16256|16232|16242.3|16218.3|16263.7|16239.7|16241.4|16217.4|0
1604651700000|2020-11-06 08:35:00|16242.1|16218.1|16232.3|16208.3|16246.2|16222.2|16226.3|16202.3|871
1604652000000|2020-11-06 08:40:00|16232.7|16208.7|16223.4|16199.4|16232.7|16208.7|16209.6|16185.6|0
1604652300000|2020-11-06 08:45:00|16223|16199|16219.9|16195.9|16233.5|16209.5|16209.3|16185.3|0
1604652600000|2020-11-06 08:50:00|16220.5|16196.5|16216.9|16192.9|16227.6|16203.6|16216.3|16192.3|0
1604652900000|2020-11-06 08:55:00|16216.5|16192.5|16203.1|16179.1|16217.8|16193.8|16190.8|16166.8|0
1604653200000|2020-11-06 09:00:00|16231.3|16216.3|16209.3|16198.3|16231.3|16218.3|16209.3|16198.3|468
1604653500000|2020-11-06 09:05:00|16210.3|16197.3|16202.3|16190.3|16214.3|16202.3|16198.3|16186.3|333
1604653800000|2020-11-06 09:10:00|16201.3|16189.3|16204.3|16193.3|16207.3|16194.3|16188.3|16177.3|377
1604654100000|2020-11-06 09:15:00|16203.3|16191.3|16208.3|16196.3|16208.3|16197.3|16196.3|16185.3|488
1604654400000|2020-11-06 09:20:00|16209.3|16197.3|16206.3|16195.3|16210.3|16199.3|16201.3|16189.3|373
1604654700000|2020-11-06 09:25:00|16205.3|16194.3|16206.3|16194.3|16212.3|16201.3|16203.3|16192.3|295
1604655000000|2020-11-06 09:30:00|16205.3|16193.3|16209.3|16197.3|16210.3|16198.3|16202.3|16190.3|327
1604655300000|2020-11-06 09:35:00|16208.3|16196.3|16198.3|16186.3|16209.3|16197.3|16197.3|16185.3|215
1604655600000|2020-11-06 09:40:00|16199.3|16187.3|16204.3|16192.3|16204.3|16193.3|16192.3|16180.3|244
1604655900000|2020-11-06 09:45:00|16203.3|16191.3|16207.3|16196.3|16207.3|16196.3|16198.3|16187.3|74
1604656200000|2020-11-06 09:50:00|16206.3|16195.3|16191.3|16180.3|16212.3|16200.3|16190.3|16178.3|201
1604656500000|2020-11-06 09:55:00|16190.3|16179.3|16184.3|16173.3|16192.3|16181.3|16182.3|16171.3|150
1604656800000|2020-11-06 10:00:00|16183.3|16172.3|16186.3|16175.3|16189.3|16178.3|16178.3|16167.3|211
1604657100000|2020-11-06 10:05:00|16185.3|16174.3|16202.3|16190.3|16202.3|16190.3|16183.3|16172.3|176
1604657400000|2020-11-06 10:10:00|16201.3|16189.3|16204.3|16192.3|16204.3|16193.3|16200.3|16188.3|39
1604657700000|2020-11-06 10:15:00|16203.3|16191.3|16202.3|16191.3|16204.3|16193.3|16200.3|16189.3|63
1604658000000|2020-11-06 10:20:00|16203.3|16192.3|16206.3|16194.3|16206.3|16195.3|16199.3|16188.3|233
1604658300000|2020-11-06 10:25:00|16207.3|16195.3|16209.3|16198.3|16210.3|16199.3|16201.3|16190.3|134
1604658600000|2020-11-06 10:30:00|16210.3|16199.3|16215.3|16203.3|16215.3|16204.3|16209.3|16199.3|79
1604658900000|2020-11-06 10:35:00|16216.3|16204.3|16222.3|16210.3|16222.3|16210.3|16214.3|16202.3|130
1604659200000|2020-11-06 10:40:00|16221.3|16211.3|16223.3|16211.3|16225.3|16214.3|16219.3|16208.3|95
1604659500000|2020-11-06 10:45:00|16222.3|16212.3|16225.3|16213.3|16227.3|16216.3|16221.3|16210.3|70
1604659800000|2020-11-06 10:50:00|16226.3|16214.3|16228.3|16217.3|16230.3|16219.3|16225.3|16213.3|210
1604660100000|2020-11-06 10:55:00|16229.3|16219.3|16231.3|16220.3|16232.3|16221.3|16223.3|16212.3|430
1604660400000|2020-11-06 11:00:00|16230.3|16219.3|16237.3|16226.3|16237.3|16226.3|16228.3|16217.3|139
1604660700000|2020-11-06 11:05:00|16236.3|16225.3|16239.3|16228.3|16239.3|16228.3|16235.3|16223.3|70
1604661000000|2020-11-06 11:10:00|16238.3|16227.3|16234.3|16223.3|16242.3|16230.3|16234.3|16223.3|158
1604661300000|2020-11-06 11:15:00|16233.3|16222.3|16234.3|16222.3|16236.3|16225.3|16229.3|16217.3|117
1604661600000|2020-11-06 11:20:00|16233.3|16223.3|16235.3|16224.3|16237.3|16225.3|16231.3|16220.3|125
1604661900000|2020-11-06 11:25:00|16237.3|16225.3|16222.3|16211.3|16237.3|16226.3|16220.3|16209.3|369
1604662200000|2020-11-06 11:30:00|16221.3|16210.3|16228.3|16216.3|16228.3|16216.3|16220.3|16209.3|180
1604662500000|2020-11-06 11:35:00|16227.3|16215.3|16218.3|16207.3|16228.3|16215.3|16215.3|16204.3|176
1604662800000|2020-11-06 11:40:00|16217.3|16206.3|16233.3|16221.3|16233.3|16222.3|16216.3|16205.3|320
1604663100000|2020-11-06 11:45:00|16235.3|16222.3|16221.3|16210.3|16235.3|16224.3|16221.3|16210.3|255
1604663400000|2020-11-06 11:50:00|16220.3|16209.3|16229.3|16218.3|16232.3|16221.3|16220.3|16209.3|70
1604663700000|2020-11-06 11:55:00|16230.3|16219.3|16228.3|16216.3|16233.3|16222.3|16227.3|16216.3|36
1604664000000|2020-11-06 12:00:00|16227.3|16217.3|16236.3|16224.3|16236.3|16225.3|16227.3|16216.3|105
1604664300000|2020-11-06 12:05:00|16235.3|16225.3|16242.3|16231.3|16244.3|16232.3|16234.3|16223.3|68
1604664600000|2020-11-06 12:10:00|16241.3|16230.3|16232.3|16221.3|16241.3|16231.3|16231.3|16220.3|125
1604664900000|2020-11-06 12:15:00|16233.3|16222.3|16229.3|16217.3|16234.3|16223.3|16227.3|16216.3|59
1604665200000|2020-11-06 12:20:00|16230.3|16218.3|16223.3|16211.3|16230.3|16218.3|16222.3|16211.3|88
1604665500000|2020-11-06 12:25:00|16222.3|16212.3|16219.3|16207.3|16224.3|16213.3|16214.3|16203.3|148
1604665800000|2020-11-06 12:30:00|16218.3|16208.3|16206.3|16194.3|16218.3|16208.3|16205.3|16194.3|93
1604666100000|2020-11-06 12:35:00|16207.3|16195.3|16201.3|16189.3|16214.3|16203.3|16201.3|16189.3|102
1604666400000|2020-11-06 12:40:00|16200.3|16190.3|16209.3|16198.3|16211.3|16199.3|16198.3|16186.3|121
1604666700000|2020-11-06 12:45:00|16210.3|16197.3|16208.3|16197.3|16212.3|16201.3|16207.3|16196.3|31
1604667000000|2020-11-06 12:50:00|16209.3|16198.3|16211.3|16200.3|16215.3|16204.3|16209.3|16198.3|81
1604667300000|2020-11-06 12:55:00|16212.3|16199.3|16204.3|16193.3|16220.3|16208.3|16204.3|16192.3|317
1604667600000|2020-11-06 13:00:00|16205.3|16194.3|16188.3|16177.3|16206.3|16195.3|16185.3|16174.3|882
1604667900000|2020-11-06 13:05:00|16189.3|16176.3|16194.3|16183.3|16194.3|16183.3|16181.3|16170.3|306
1604668200000|2020-11-06 13:10:00|16193.3|16182.3|16199.3|16187.3|16202.3|16191.3|16193.3|16181.3|116
1604668500000|2020-11-06 13:15:00|16200.3|16188.3|16210.3|16198.3|16214.3|16202.3|16198.3|16187.3|179
1604668800000|2020-11-06 13:20:00|16211.3|16199.3|16212.3|16201.3|16216.3|16205.3|16207.3|16195.3|86
1604669100000|2020-11-06 13:25:00|16213.3|16202.3|16204.3|16192.3|16214.3|16203.3|16203.3|16192.3|86
1604669400000|2020-11-06 13:30:00|16205.3|16193.3|16222.3|16210.3|16224.3|16213.3|16202.3|16190.3|407
1604669700000|2020-11-06 13:35:00|16223.3|16211.3|16226.3|16214.3|16228.3|16217.3|16218.3|16207.3|95
1604670000000|2020-11-06 13:40:00|16227.3|16215.3|16229.3|16217.3|16235.3|16224.3|16224.3|16213.3|80
1604670300000|2020-11-06 13:45:00|16228.3|16218.3|16235.3|16224.3|16237.3|16225.3|16227.3|16216.3|150
1604670600000|2020-11-06 13:50:00|16236.3|16223.3|16239.3|16228.3|16243.3|16232.3|16235.3|16223.3|254
1604670900000|2020-11-06 13:55:00|16240.3|16227.3|16245.3|16234.3|16249.3|16238.3|16237.3|16226.3|137
1604671200000|2020-11-06 14:00:00|16246.3|16235.3|16246.3|16235.3|16258.3|16247.3|16243.3|16231.3|372
1604671500000|2020-11-06 14:05:00|16245.3|16234.3|16256.3|16245.3|16256.3|16245.3|16244.3|16233.3|138
1604671800000|2020-11-06 14:10:00|16255.3|16244.3|16260.3|16249.3|16261.3|16250.3|16248.3|16237.3|156
1604672100000|2020-11-06 14:15:00|16259.3|16247.3|16285.3|16273.3|16302.3|16291.3|16257.3|16246.3|2040
1604672400000|2020-11-06 14:20:00|16284.3|16272.3|16299.3|16288.3|16306.3|16295.3|16283.3|16272.3|1562
1604672700000|2020-11-06 14:25:00|16300.3|16287.3|16271.3|16259.3|16300.3|16289.3|16269.3|16258.3|526
1604673000000|2020-11-06 14:30:00|16270.3|16261.3|16273.3|16261.3|16279.3|16267.3|16254.3|16243.3|1187
1604673300000|2020-11-06 14:35:00|16272.3|16262.3|16265.3|16254.3|16284.3|16273.3|16257.3|16246.3|524
1604673600000|2020-11-06 14:40:00|16264.3|16253.3|16266.3|16254.3|16275.3|16263.3|16256.3|16245.3|343
1604673900000|2020-11-06 14:45:00|16265.3|16255.3|16264.3|16252.3|16280.3|16269.3|16262.3|16250.3|737
1604674200000|2020-11-06 14:50:00|16265.3|16253.3|16267.3|16256.3|16268.3|16257.3|16255.3|16244.3|196
1604674500000|2020-11-06 14:55:00|16266.3|16255.3|16263.3|16252.3|16270.3|16259.3|16256.3|16245.3|231
1604674800000|2020-11-06 15:00:00|16264.3|16253.3|16266.3|16255.3|16271.3|16260.3|16261.3|16250.3|144
1604675100000|2020-11-06 15:05:00|16265.3|16254.3|16278.3|16266.3|16278.3|16267.3|16262.3|16251.3|165
1604675400000|2020-11-06 15:10:00|16277.3|16267.3|16273.3|16262.3|16285.3|16274.3|16270.3|16259.3|140
1604675700000|2020-11-06 15:15:00|16272.3|16261.3|16289.3|16278.3|16289.3|16278.3|16272.3|16261.3|309
1604676000000|2020-11-06 15:20:00|16290.3|16277.3|16294.3|16282.3|16299.3|16288.3|16285.3|16274.3|221
1604676300000|2020-11-06 15:25:00|16293.3|16283.3|16291.3|16279.3|16302.3|16291.3|16290.3|16279.3|274
1604676600000|2020-11-06 15:30:00|16290.3|16278.3|16283.3|16271.3|16295.3|16284.3|16279.3|16268.3|200
1604676900000|2020-11-06 15:35:00|16284.3|16272.3|16290.3|16278.3|16294.3|16282.3|16284.3|16272.3|103
1604677200000|2020-11-06 15:40:00|16289.3|16279.3|16296.3|16285.3|16299.3|16288.3|16284.3|16273.3|154
1604677500000|2020-11-06 15:45:00|16295.3|16284.3|16302.3|16291.3|16304.3|16293.3|16294.3|16282.3|325
1604677800000|2020-11-06 15:50:00|16301.3|16290.3|16312.3|16300.3|16313.3|16302.3|16301.3|16290.3|600
1604678100000|2020-11-06 15:55:00|16311.3|16299.3|16287.3|16275.3|16313.3|16302.3|16282.3|16270.3|363
1604678400000|2020-11-06 16:00:00|16288.3|16276.3|16295.3|16284.3|16297.3|16286.3|16283.3|16272.3|351
1604678700000|2020-11-06 16:05:00|16294.3|16283.3|16302.3|16291.3|16304.3|16293.3|16294.3|16283.3|372
1604679000000|2020-11-06 16:10:00|16301.3|16290.3|16296.3|16284.3|16306.3|16295.3|16288.3|16277.3|571
1604679300000|2020-11-06 16:15:00|16297.3|16285.3|16306.3|16295.3|16312.3|16300.3|16291.3|16280.3|294
1604679600000|2020-11-06 16:20:00|16307.3|16296.3|16310.3|16299.3|16311.3|16300.3|16300.3|16289.3|281
1604679900000|2020-11-06 16:25:00|16309.3|16298.3|16310.3|16298.3|16310.3|16299.3|16305.3|16293.3|213
1604680200000|2020-11-06 16:30:00|16309.3|16299.3|16307.3|16295.3|16311.3|16300.3|16306.3|16295.3|103
1604680500000|2020-11-06 16:35:00|16306.3|16296.3|16323.3|16311.3|16324.3|16313.3|16306.3|16295.3|286
1604680800000|2020-11-06 16:40:00|16322.3|16312.3|16318.3|16307.3|16322.3|16312.3|16316.3|16305.3|121
1604681100000|2020-11-06 16:45:00|16319.3|16305.3|16315.3|16304.3|16319.3|16308.3|16312.3|16301.3|81
1604681400000|2020-11-06 16:50:00|16316.3|16303.3|16315.3|16304.3|16324.3|16313.3|16313.3|16302.3|148
1604681700000|2020-11-06 16:55:00|16314.3|16303.3|16308.3|16296.3|16315.3|16303.3|16305.3|16294.3|89
1604682000000|2020-11-06 17:00:00|16309.3|16297.3|16303.3|16292.3|16310.3|16299.3|16302.3|16291.3|84
1604682300000|2020-11-06 17:05:00|16302.3|16291.3|16302.3|16291.3|16305.3|16294.3|16301.3|16290.3|58
1604682600000|2020-11-06 17:10:00|16303.3|16292.3|16303.3|16291.3|16304.3|16292.3|16296.3|16284.3|100
1604682900000|2020-11-06 17:15:00|16302.3|16292.3|16303.3|16292.3|16304.3|16293.3|16293.3|16282.3|418
1604683200000|2020-11-06 17:20:00|16304.3|16291.3|16299.3|16287.3|16307.3|16296.3|16298.3|16287.3|64
1604683500000|2020-11-06 17:25:00|16300.3|16288.3|16300.3|16288.3|16303.3|16292.3|16296.3|16285.3|32
1604683800000|2020-11-06 17:30:00|16301.3|16289.3|16307.3|16295.3|16309.3|16298.3|16301.3|16289.3|119
1604684100000|2020-11-06 17:35:00|16306.3|16294.3|16308.3|16296.3|16308.3|16296.3|16301.3|16290.3|42
1604684400000|2020-11-06 17:40:00|16307.3|16297.3|16308.3|16297.3|16315.3|16303.3|16307.3|16296.3|110
1604684700000|2020-11-06 17:45:00|16307.3|16296.3|16308.3|16296.3|16309.3|16298.3|16303.3|16292.3|111
1604685000000|2020-11-06 17:50:00|16307.3|16297.3|16317.3|16305.3|16318.3|16306.3|16307.3|16296.3|54
1604685300000|2020-11-06 17:55:00|16316.3|16306.3|16318.3|16306.3|16318.3|16307.3|16315.3|16304.3|28
1604685600000|2020-11-06 18:00:00|16319.3|16307.3|16318.3|16306.3|16320.3|16309.3|16313.3|16302.3|54
1604685900000|2020-11-06 18:05:00|16317.3|16305.3|16315.3|16304.3|16318.3|16306.3|16313.3|16301.3|60
1604686200000|2020-11-06 18:10:00|16316.3|16305.3|16318.3|16306.3|16322.3|16311.3|16316.3|16305.3|63
1604686500000|2020-11-06 18:15:00|16319.3|16307.3|16319.3|16307.3|16320.3|16309.3|16316.3|16305.3|15
1604686800000|2020-11-06 18:20:00|16318.3|16306.3|16320.3|16309.3|16320.3|16309.3|16315.3|16303.3|56
1604687100000|2020-11-06 18:25:00|16321.3|16310.3|16324.3|16312.3|16327.3|16316.3|16321.3|16310.3|85
1604687400000|2020-11-06 18:30:00|16323.3|16311.3|16324.3|16312.3|16325.3|16314.3|16322.3|16311.3|29
1604687700000|2020-11-06 18:35:00|16323.3|16313.3|16329.3|16317.3|16333.3|16322.3|16323.3|16312.3|228
1604688000000|2020-11-06 18:40:00|16328.3|16318.3|16327.3|16315.3|16328.3|16318.3|16326.3|16315.3|53
1604688300000|2020-11-06 18:45:00|16328.3|16316.3|16331.3|16320.3|16333.3|16321.3|16326.3|16314.3|90
1604688600000|2020-11-06 18:50:00|16332.3|16321.3|16333.3|16321.3|16333.3|16322.3|16329.3|16318.3|36
1604688900000|2020-11-06 18:55:00|16332.3|16322.3|16331.3|16319.3|16336.3|16324.3|16329.3|16318.3|104
1604689200000|2020-11-06 19:00:00|16332.3|16320.3|16333.3|16322.3|16334.3|16323.3|16329.3|16318.3|147
1604689500000|2020-11-06 19:05:00|16332.3|16321.3|16339.3|16327.3|16339.3|16328.3|16332.3|16321.3|132
1604689800000|2020-11-06 19:10:00|16338.3|16326.3|16342.3|16330.3|16343.3|16331.3|16337.3|16326.3|106
1604690100000|2020-11-06 19:15:00|16341.3|16331.3|16342.3|16330.3|16344.3|16332.3|16340.3|16329.3|61
1604690400000|2020-11-06 19:20:00|16341.3|16329.3|16340.3|16329.3|16342.3|16330.3|16339.3|16328.3|44
1604690700000|2020-11-06 19:25:00|16339.3|16328.3|16337.3|16325.3|16339.3|16328.3|16335.3|16324.3|55
1604691000000|2020-11-06 19:30:00|16336.3|16326.3|16341.3|16329.3|16343.3|16332.3|16336.3|16325.3|59
1604691300000|2020-11-06 19:35:00|16340.3|16327.3|16339.3|16327.3|16341.3|16330.3|16337.3|16326.3|104
1604691600000|2020-11-06 19:40:00|16338.3|16326.3|16337.8|16327.8|16341.3|16329.3|16337.3|16326.3|147
1604691900000|2020-11-06 19:45:00|16337.3|16327.3|16340.3|16330.3|16340.8|16330.8|16336.3|16326.3|113
1604692200000|2020-11-06 19:50:00|16339.8|16329.8|16342.3|16332.3|16342.8|16332.8|16339.3|16329.3|155
1604692500000|2020-11-06 19:55:00|16341.8|16331.8|16340.8|16330.8|16342.3|16332.3|16338.8|16328.8|122
1604692800000|2020-11-06 20:00:00|16340.3|16330.3|16342.3|16332.3|16342.8|16332.8|16333.8|16323.8|207
1604693100000|2020-11-06 20:05:00|16341.8|16331.8|16339.3|16329.3|16341.8|16331.8|16337.8|16327.8|102
1604693400000|2020-11-06 20:10:00|16338.8|16328.8|16344.3|16334.3|16344.8|16334.8|16336.8|16326.8|151
1604693700000|2020-11-06 20:15:00|16343.8|16333.8|16341.8|16331.8|16345.8|16335.8|16341.3|16331.3|248
1604694000000|2020-11-06 20:20:00|16342.3|16332.3|16344.3|16334.3|16344.3|16334.3|16335.8|16325.8|252
1604694300000|2020-11-06 20:25:00|16342.3|16332.3|16347.8|16337.8|16347.8|16337.8|16342.3|16332.3|140
1604694600000|2020-11-06 20:30:00|16347.3|16337.3|16351.3|16341.3|16353.8|16343.8|16345.3|16335.3|191
1604694900000|2020-11-06 20:35:00|16350.8|16340.8|16356.3|16346.3|16357.8|16347.8|16350.8|16340.8|198
1604695200000|2020-11-06 20:40:00|16356.8|16346.8|16362.8|16352.8|16363.8|16353.8|16354.8|16344.8|315
1604695500000|2020-11-06 20:45:00|16362.3|16352.3|16359.3|16349.3|16364.8|16354.8|16359.3|16349.3|257
1604695800000|2020-11-06 20:50:00|16359.8|16349.8|16344.3|16334.3|16362.8|16352.8|16342.3|16332.3|373
1604696100000|2020-11-06 20:55:00|16343.8|16333.8|16312.3|16302.3|16344.8|16334.8|16312.3|16302.3|632
1604696400000|2020-11-06 21:00:00|16311.8|16301.8|16316.8|16306.8|16317.3|16307.3|16311.8|16301.8|158
1604696700000|2020-11-06 21:05:00|16317.3|16307.3|16317.8|16307.8|16317.8|16307.8|16315.3|16305.3|148
1604697000000|2020-11-06 21:10:00|16316.3|16306.3|16316.8|16306.8|16316.8|16306.8|16313.8|16303.8|49
1604697300000|2020-11-06 21:15:00|16322.2|16298.2|16325.9|16301.9|16326.6|16302.6|16320.1|16296.1|0
1604697600000|2020-11-06 21:20:00|16325.7|16301.7|16324.9|16300.9|16325.7|16301.7|16324.4|16300.4|0
1604697900000|2020-11-06 21:25:00|16324.8|16300.8|16324.5|16300.5|16325.4|16301.4|16324.1|16300.1|0
1604698200000|2020-11-06 21:30:00|16324.4|16300.4|16329.7|16305.7|16339.4|16315.4|16321.6|16297.6|0
1604698500000|2020-11-06 21:35:00|16330.6|16306.6|16334|16310|16336.6|16312.6|16330.6|16306.6|0
1604698800000|2020-11-06 21:40:00|16334.9|16310.9|16330.5|16306.5|16335.8|16311.8|16329.6|16305.6|0
1604699100000|2020-11-06 21:45:00|16331.4|16307.4|16334|16310|16335.8|16311.8|16328.8|16304.8|0
1604699400000|2020-11-06 21:50:00|16334.9|16310.9|16334.7|16310.7|16339|16315|16332|16308|0
1604699700000|2020-11-06 21:55:00|16333.8|16309.8|16340.3|16316.3|16343.4|16319.4|16332|16308|0
1604876400000|2020-11-08 23:00:00|16366.2|16342.2|16367.3|16343.3|16372|16348|16353.4|16329.4|0
1604876700000|2020-11-08 23:05:00|16368.1|16344.1|16373.7|16349.7|16373.7|16349.7|16360.3|16336.3|0
1604877000000|2020-11-08 23:10:00|16374.2|16350.2|16399.6|16375.6|16400.5|16376.5|16372.5|16348.5|0
1604877300000|2020-11-08 23:15:00|16400.1|16376.1|16422.3|16398.3|16430.9|16406.9|16393.9|16369.9|0
1604877600000|2020-11-08 23:20:00|16424.1|16400.1|16416|16392|16430.6|16406.6|16409.1|16385.1|0
1604877900000|2020-11-08 23:25:00|16416.8|16392.8|16411.2|16387.2|16416.8|16392.8|16409|16385|0
1604878200000|2020-11-08 23:30:00|16411.6|16387.6|16414.6|16390.6|16419.9|16395.9|16405.5|16381.5|0
1604878500000|2020-11-08 23:35:00|16415.5|16391.5|16432.5|16408.5|16434.7|16410.7|16415.5|16391.5|0
1604878800000|2020-11-08 23:40:00|16432.9|16408.9|16446.4|16422.4|16460.2|16436.2|16431.6|16407.6|0
1604879100000|2020-11-08 23:45:00|16447.3|16423.3|16427.2|16403.2|16447.3|16423.3|16427.2|16403.2|0
1604879400000|2020-11-08 23:50:00|16427.6|16403.6|16422.7|16398.7|16432.8|16408.8|16418.2|16394.2|0
1604879700000|2020-11-08 23:55:00|16423.1|16399.1|16420.2|16396.2|16424.6|16400.6|16415|16391|0
1604880000000|2020-11-09 00:00:00|16421.1|16397.1|16417.5|16393.5|16424.9|16400.9|16415.7|16391.7|0
1604880300000|2020-11-09 00:05:00|16418.3|16394.3|16412.1|16388.1|16422.7|16398.7|16407.9|16383.9|0
1604880600000|2020-11-09 00:10:00|16412.5|16388.5|16417.4|16393.4|16420|16396|16407.8|16383.8|0
1604880900000|2020-11-09 00:15:00|16416.5|16392.5|16412.4|16388.4|16426.7|16402.7|16410.7|16386.7|0
1604881200000|2020-11-09 00:20:00|16411.2|16387.2|16420.6|16396.6|16421.4|16397.4|16409|16385|0
1604881500000|2020-11-09 00:25:00|16420.8|16396.8|16416.8|16392.8|16420.8|16396.8|16413.3|16389.3|0
1604881800000|2020-11-09 00:30:00|16415.5|16391.5|16421.1|16397.1|16422.3|16398.3|16409.5|16385.5|0
1604882100000|2020-11-09 00:35:00|16422|16398|16433.7|16409.7|16433.9|16409.9|16421.6|16397.6|0
1604882400000|2020-11-09 00:40:00|16434.1|16410.1|16441.5|16417.5|16447.5|16423.5|16433.7|16409.7|0
1604882700000|2020-11-09 00:45:00|16442|16418|16399.6|16375.6|16442.4|16418.4|16385.8|16361.8|0
1604883000000|2020-11-09 00:50:00|16400.1|16376.1|16400.6|16376.6|16406.1|16382.1|16398.9|16374.9|0
1604883300000|2020-11-09 00:55:00|16400.2|16376.2|16414.4|16390.4|16418.1|16394.1|16392.5|16368.5|0
1604883600000|2020-11-09 01:00:00|16414.9|16390.9|16452.1|16442.1|16466.6|16456.6|16396.1|16386.1|6328
1604883900000|2020-11-09 01:05:00|16453.1|16443.1|16466.1|16456.1|16472.6|16462.6|16452.6|16442.6|1939
1604884200000|2020-11-09 01:10:00|16467.6|16457.6|16452.1|16442.1|16469.1|16459.1|16452.1|16442.1|1365
1604884500000|2020-11-09 01:15:00|16452.6|16442.6|16432.1|16422.1|16478.1|16468.1|16413.1|16403.1|5662
1604884800000|2020-11-09 01:20:00|16431.6|16421.6|16421.1|16411.1|16433.1|16423.1|16415.6|16405.6|2786
1604885100000|2020-11-09 01:25:00|16421.6|16411.6|16466.6|16456.6|16466.6|16456.6|16419.1|16409.1|4558
1604885400000|2020-11-09 01:30:00|16462.1|16452.1|16483.1|16473.1|16507.1|16497.1|16446.6|16436.6|22731
1604885700000|2020-11-09 01:35:00|16484.1|16474.1|16489.1|16479.1|16494.1|16484.1|16439.6|16429.6|12113
1604886000000|2020-11-09 01:40:00|16489.6|16479.6|16496.6|16486.6|16510.6|16500.6|16474.1|16464.1|8407
1604886300000|2020-11-09 01:45:00|16497.1|16487.1|16467.1|16457.1|16526.1|16516.1|16467.1|16457.1|9972
1604886600000|2020-11-09 01:50:00|16468.1|16458.1|16461.1|16451.1|16476.1|16466.1|16435.1|16425.1|6552
1604886900000|2020-11-09 01:55:00|16462.1|16452.1|16449.1|16439.1|16478.1|16468.1|16446.1|16436.1|4073
1604887200000|2020-11-09 02:00:00|16450.1|16440.1|16477.1|16467.1|16481.1|16471.1|16449.1|16439.1|5620
1604887500000|2020-11-09 02:05:00|16478.1|16468.1|16470.1|16460.1|16481.1|16471.1|16458.1|16448.1|4814
1604887800000|2020-11-09 02:10:00|16471.1|16461.1|16488.1|16478.1|16500.1|16490.1|16471.1|16461.1|4625
1604888100000|2020-11-09 02:15:00|16489.1|16479.1|16443.1|16433.1|16492.1|16482.1|16442.1|16432.1|4823
1604888400000|2020-11-09 02:20:00|16442.1|16432.1|16467.1|16457.1|16468.1|16458.1|16428.1|16418.1|6075
1604888700000|2020-11-09 02:25:00|16465.1|16455.1|16493.1|16483.1|16496.1|16486.1|16456.1|16446.1|4420
1604889000000|2020-11-09 02:30:00|16491.1|16481.1|16465.1|16455.1|16499.1|16489.1|16465.1|16455.1|2650
1604889300000|2020-11-09 02:35:00|16464.1|16454.1|16462.1|16452.1|16478.1|16468.1|16455.1|16445.1|1967
1604889600000|2020-11-09 02:40:00|16463.1|16453.1|16470.1|16460.1|16487.1|16477.1|16457.1|16447.1|2289
1604889900000|2020-11-09 02:45:00|16473.1|16463.1|16482.1|16472.1|16484.1|16474.1|16448.1|16438.1|2548
1604890200000|2020-11-09 02:50:00|16483.1|16473.1|16484.1|16474.1|16505.1|16495.1|16483.1|16473.1|3758
1604890500000|2020-11-09 02:55:00|16485.1|16475.1|16502.1|16492.1|16507.1|16497.1|16472.1|16462.1|2990
1604890800000|2020-11-09 03:00:00|16503.1|16493.1|16500.1|16490.1|16511.1|16501.1|16491.1|16481.1|2722
1604891100000|2020-11-09 03:05:00|16502.1|16492.1|16535.1|16525.1|16538.1|16528.1|16493.1|16483.1|4890
1604891400000|2020-11-09 03:10:00|16536.1|16526.1|16554.1|16544.1|16557.1|16547.1|16516.1|16506.1|4535
1604891700000|2020-11-09 03:15:00|16556.1|16546.1|16574.1|16564.1|16578.1|16568.1|16536.1|16526.1|6624
1604892000000|2020-11-09 03:20:00|16573.1|16563.1|16598.1|16588.1|16603.1|16593.1|16560.1|16550.1|8156
1604892300000|2020-11-09 03:25:00|16599.1|16589.1|16580.1|16570.1|16601.1|16591.1|16566.1|16556.1|4380
1604892600000|2020-11-09 03:30:00|16579.1|16569.1|16567.1|16557.1|16583.1|16573.1|16546.1|16536.1|2618
1604892900000|2020-11-09 03:35:00|16565.1|16555.1|16578.1|16568.1|16583.1|16573.1|16565.1|16555.1|741
1604893200000|2020-11-09 03:40:00|16579.1|16569.1|16575.1|16565.1|16586.1|16576.1|16574.1|16564.1|393
1604893500000|2020-11-09 03:45:00|16577.1|16567.1|16573.1|16563.1|16580.1|16570.1|16569.1|16559.1|732
1604893800000|2020-11-09 03:50:00|16574.1|16564.1|16594.1|16584.1|16597.1|16587.1|16571.1|16561.1|1089
1604894100000|2020-11-09 03:55:00|16595.1|16585.1|16597.1|16587.1|16598.1|16588.1|16586.1|16576.1|604
1604894400000|2020-11-09 04:00:00|16595.1|16585.1|16592.1|16582.1|16601.1|16591.1|16592.1|16582.1|353
1604894700000|2020-11-09 04:05:00|16591.1|16581.1|16593.1|16583.1|16595.1|16585.1|16591.1|16581.1|269
1604895000000|2020-11-09 04:10:00|16592.1|16582.1|16592.1|16582.1|16595.1|16585.1|16591.1|16581.1|102
1604895300000|2020-11-09 04:15:00|16591.1|16581.1|16589.1|16579.1|16591.1|16581.1|16586.1|16576.1|290
1604895600000|2020-11-09 04:20:00|16587.1|16577.1|16582.1|16572.1|16587.1|16577.1|16581.1|16571.1|224
1604895900000|2020-11-09 04:25:00|16584.1|16574.1|16579.1|16569.1|16584.1|16574.1|16578.1|16568.1|131
1604896200000|2020-11-09 04:30:00|16580.1|16570.1|16582.1|16572.1|16586.1|16576.1|16577.1|16567.1|538
1604896500000|2020-11-09 04:35:00|16583.1|16573.1|16576.1|16566.1|16585.1|16575.1|16571.1|16561.1|595
1604896800000|2020-11-09 04:40:00|16577.1|16567.1|16575.1|16565.1|16579.1|16569.1|16574.1|16564.1|64
1604897100000|2020-11-09 04:45:00|16578.1|16568.1|16576.1|16566.1|16579.1|16569.1|16575.1|16565.1|291
1604897400000|2020-11-09 04:50:00|16575.1|16565.1|16576.1|16566.1|16577.1|16567.1|16574.1|16564.1|155
1604897700000|2020-11-09 04:55:00|16575.1|16565.1|16575.1|16565.1|16577.1|16567.1|16570.1|16560.1|141
1604898000000|2020-11-09 05:00:00|16574.1|16564.1|16594.1|16584.1|16599.1|16589.1|16561.1|16551.1|9212
1604898300000|2020-11-09 05:05:00|16595.1|16585.1|16562.1|16552.1|16599.1|16589.1|16553.1|16543.1|3361
1604898600000|2020-11-09 05:10:00|16563.1|16553.1|16547.1|16537.1|16576.1|16566.1|16535.1|16525.1|4405
1604898900000|2020-11-09 05:15:00|16549.1|16539.1|16564.1|16554.1|16568.1|16558.1|16545.1|16535.1|2950
1604899200000|2020-11-09 05:20:00|16565.1|16555.1|16575.1|16565.1|16584.1|16574.1|16562.1|16552.1|2585
1604899500000|2020-11-09 05:25:00|16576.1|16566.1|16580.1|16570.1|16592.1|16582.1|16574.1|16564.1|2730
1604899800000|2020-11-09 05:30:00|16581.1|16571.1|16578.1|16568.1|16593.1|16583.1|16573.1|16563.1|2460
1604900100000|2020-11-09 05:35:00|16577.1|16567.1|16581.1|16571.1|16584.1|16574.1|16567.1|16557.1|2443
1604900400000|2020-11-09 05:40:00|16580.1|16570.1|16592.1|16582.1|16596.1|16586.1|16568.1|16558.1|2060
1604900700000|2020-11-09 05:45:00|16590.1|16580.1|16571.1|16561.1|16596.1|16586.1|16566.1|16556.1|2661
1604901000000|2020-11-09 05:50:00|16572.1|16562.1|16561.1|16551.1|16585.1|16575.1|16561.1|16551.1|3453
1604901300000|2020-11-09 05:55:00|16560.1|16550.1|16570.1|16560.1|16598.1|16588.1|16560.1|16550.1|1957
1604901600000|2020-11-09 06:00:00|16568.1|16558.1|16558.1|16548.1|16571.1|16561.1|16536.1|16526.1|4681
1604901900000|2020-11-09 06:05:00|16559.1|16549.1|16515.1|16505.1|16561.1|16551.1|16511.1|16501.1|3870
1604902200000|2020-11-09 06:10:00|16517.1|16507.1|16524.1|16514.1|16531.1|16521.1|16500.1|16490.1|2948
1604902500000|2020-11-09 06:15:00|16525.1|16515.1|16513.1|16503.1|16528.1|16518.1|16512.1|16502.1|3053
1604902800000|2020-11-09 06:20:00|16512.1|16502.1|16532.1|16522.1|16534.1|16524.1|16506.1|16496.1|1725
1604903100000|2020-11-09 06:25:00|16530.1|16520.1|16506.1|16496.1|16537.1|16527.1|16506.1|16496.1|1289
1604903400000|2020-11-09 06:30:00|16505.1|16495.1|16497.1|16487.1|16521.1|16511.1|16497.1|16487.1|2050
1604903700000|2020-11-09 06:35:00|16498.1|16488.1|16460.1|16450.1|16501.1|16491.1|16460.1|16450.1|6941
1604904000000|2020-11-09 06:40:00|16459.1|16449.1|16473.1|16463.1|16475.1|16465.1|16450.1|16440.1|3944
1604904300000|2020-11-09 06:45:00|16474.1|16464.1|16489.1|16479.1|16490.1|16480.1|16471.1|16461.1|3576
1604904600000|2020-11-09 06:50:00|16488.1|16478.1|16508.1|16498.1|16510.1|16500.1|16485.1|16475.1|4019
1604904900000|2020-11-09 06:55:00|16507.1|16497.1|16504.1|16494.1|16515.1|16505.1|16497.1|16487.1|5074
1604905200000|2020-11-09 07:00:00|16505.1|16495.1|16496.1|16486.1|16508.1|16498.1|16496.1|16486.1|2527
1604905500000|2020-11-09 07:05:00|16497.1|16487.1|16500.1|16490.1|16506.1|16496.1|16494.1|16484.1|668
1604905800000|2020-11-09 07:10:00|16499.1|16489.1|16494.1|16484.1|16506.1|16496.1|16492.1|16482.1|1020
1604906100000|2020-11-09 07:15:00|16495.1|16485.1|16509.1|16499.1|16510.1|16500.1|16493.1|16483.1|648
1604906400000|2020-11-09 07:20:00|16510.1|16500.1|16502.1|16492.1|16516.1|16506.1|16501.1|16491.1|366
1604906700000|2020-11-09 07:25:00|16503.1|16493.1|16497.1|16487.1|16505.1|16495.1|16495.1|16485.1|423
1604907000000|2020-11-09 07:30:00|16495.1|16485.1|16491.1|16481.1|16502.1|16492.1|16486.1|16476.1|1064
1604907300000|2020-11-09 07:35:00|16492.1|16482.1|16491.1|16481.1|16494.1|16484.1|16485.1|16475.1|919
1604907600000|2020-11-09 07:40:00|16489.1|16479.1|16490.1|16480.1|16496.1|16486.1|16486.1|16476.1|694
1604907900000|2020-11-09 07:45:00|16488.1|16478.1|16490.1|16480.1|16498.1|16488.1|16487.1|16477.1|680
1604908200000|2020-11-09 07:50:00|16491.1|16481.1|16482.1|16472.1|16491.1|16481.1|16479.1|16469.1|1024
1604908500000|2020-11-09 07:55:00|16483.1|16473.1|16480.1|16470.1|16491.1|16481.1|16478.1|16468.1|839
1604908800000|2020-11-09 08:00:00|16481.1|16469.1|16488.1|16476.1|16495.1|16484.1|16480.1|16468.1|1175
1604909100000|2020-11-09 08:05:00|16489.1|16477.1|16507.1|16496.1|16509.1|16497.1|16487.1|16476.1|804
1604909400000|2020-11-09 08:10:00|16508.1|16497.1|16502.1|16491.1|16514.1|16503.1|16494.1|16483.1|1052
1604909700000|2020-11-09 08:15:00|16503.1|16492.1|16515.1|16504.1|16516.1|16504.1|16503.1|16492.1|562
1604910000000|2020-11-09 08:20:00|16516.1|16503.1|16519.1|16507.1|16520.1|16509.1|16514.1|16503.1|795
1604910300000|2020-11-09 08:25:00|16520.1|16508.1|16513.1|16500.1|16520.1|16509.1|16511.1|16499.1|942
1604910600000|2020-11-09 08:30:00|16518.6|16494.6|16519.1|16495.1|16523|16499|16505.5|16481.5|0
1604910900000|2020-11-09 08:35:00|16519.3|16495.3|16541.2|16517.2|16543.4|16519.4|16512.7|16488.7|2470
1604911200000|2020-11-09 08:40:00|16541.7|16517.7|16537.4|16513.4|16545.3|16521.3|16530.5|16506.5|0
1604911500000|2020-11-09 08:45:00|16537.8|16513.8|16535|16511|16537.8|16513.8|16522.6|16498.6|0
1604911800000|2020-11-09 08:50:00|16534.6|16510.6|16535.1|16511.1|16548.1|16524.1|16532|16508|0
1604912100000|2020-11-09 08:55:00|16534.7|16510.7|16520.6|16496.6|16538.5|16514.5|16518.4|16494.4|0
1604912400000|2020-11-09 09:00:00|16506.1|16493.1|16501.1|16489.1|16509.1|16498.1|16499.1|16486.1|402
1604912700000|2020-11-09 09:05:00|16500.1|16488.1|16508.1|16496.1|16508.1|16496.1|16500.1|16487.1|71
1604913000000|2020-11-09 09:10:00|16509.1|16497.1|16517.1|16506.1|16517.1|16506.1|16506.1|16495.1|265
1604913300000|2020-11-09 09:15:00|16521.1|16508.1|16520.1|16509.1|16523.1|16511.1|16514.1|16502.1|358
1604913600000|2020-11-09 09:20:00|16521.1|16510.1|16515.1|16503.1|16523.1|16511.1|16514.1|16503.1|94
1604913900000|2020-11-09 09:25:00|16516.1|16504.1|16513.1|16501.1|16520.1|16509.1|16510.1|16499.1|306
1604914200000|2020-11-09 09:30:00|16512.1|16500.1|16510.1|16499.1|16515.1|16504.1|16510.1|16498.1|113
1604914500000|2020-11-09 09:35:00|16511.1|16500.1|16517.1|16505.1|16517.1|16506.1|16508.1|16497.1|217
1604914800000|2020-11-09 09:40:00|16516.1|16506.1|16516.1|16505.1|16519.1|16507.1|16511.1|16500.1|298
1604915100000|2020-11-09 09:45:00|16517.1|16504.1|16515.1|16503.1|16518.1|16507.1|16512.1|16501.1|194
1604915400000|2020-11-09 09:50:00|16514.1|16504.1|16513.1|16502.1|16522.1|16510.1|16510.1|16499.1|244
1604915700000|2020-11-09 09:55:00|16514.1|16500.1|16519.1|16507.1|16519.1|16508.1|16509.1|16498.1|164
1604916000000|2020-11-09 10:00:00|16520.1|16508.1|16525.1|16513.1|16526.1|16515.1|16519.1|16507.1|129
1604916300000|2020-11-09 10:05:00|16526.1|16514.1|16523.1|16512.1|16528.1|16517.1|16523.1|16511.1|60
1604916600000|2020-11-09 10:10:00|16524.1|16511.1|16524.1|16512.1|16524.1|16513.1|16520.1|16509.1|55
1604916900000|2020-11-09 10:15:00|16523.1|16513.1|16535.1|16524.1|16535.1|16524.1|16523.1|16512.1|130
1604917200000|2020-11-09 10:20:00|16536.1|16525.1|16532.1|16520.1|16539.1|16528.1|16531.1|16519.1|135
1604917500000|2020-11-09 10:25:00|16531.1|16519.1|16531.1|16519.1|16532.1|16521.1|16519.1|16508.1|332
1604917800000|2020-11-09 10:30:00|16529.1|16520.1|16539.1|16528.1|16541.1|16530.1|16528.1|16517.1|446
1604918100000|2020-11-09 10:35:00|16538.1|16527.1|16550.1|16538.1|16553.1|16542.1|16537.1|16525.1|657
1604918400000|2020-11-09 10:40:00|16549.1|16539.1|16563.1|16552.1|16563.1|16552.1|16548.1|16537.1|497
1604918700000|2020-11-09 10:45:00|16562.1|16551.1|16564.1|16553.1|16565.1|16554.1|16560.1|16549.1|392
1604919000000|2020-11-09 10:50:00|16563.1|16552.1|16573.1|16562.1|16573.1|16562.1|16561.1|16550.1|557
1604919300000|2020-11-09 10:55:00|16574.1|16563.1|16563.1|16551.1|16574.1|16563.1|16562.1|16551.1|718
1604919600000|2020-11-09 11:00:00|16562.1|16552.1|16559.1|16548.1|16564.1|16553.1|16556.1|16545.1|252
1604919900000|2020-11-09 11:05:00|16560.1|16547.1|16552.1|16540.1|16560.1|16547.1|16550.1|16539.1|57
1604920200000|2020-11-09 11:10:00|16553.1|16541.1|16552.1|16540.1|16554.1|16543.1|16546.1|16535.1|112
1604920500000|2020-11-09 11:15:00|16551.1|16541.1|16544.1|16533.1|16551.1|16541.1|16542.1|16530.1|172
1604920800000|2020-11-09 11:20:00|16545.1|16534.1|16541.1|16529.1|16545.1|16534.1|16538.1|16526.1|87
1604921100000|2020-11-09 11:25:00|16540.1|16530.1|16538.1|16527.1|16542.1|16531.1|16536.1|16525.1|77
1604921400000|2020-11-09 11:30:00|16539.1|16528.1|16535.1|16524.1|16540.1|16528.1|16533.1|16522.1|101
1604921700000|2020-11-09 11:35:00|16536.1|16525.1|16535.1|16524.1|16539.1|16528.1|16533.1|16522.1|84
1604922000000|2020-11-09 11:40:00|16536.1|16523.1|16542.1|16531.1|16542.1|16531.1|16532.1|16521.1|256
1604922300000|2020-11-09 11:45:00|16544.1|16532.1|16637.1|16625.1|16673.1|16661.1|16543.1|16532.1|6556
1604922600000|2020-11-09 11:50:00|16636.1|16626.1|16658.1|16646.1|16665.1|16654.1|16627.1|16616.1|2009
1604922900000|2020-11-09 11:55:00|16657.1|16644.1|16681.1|16669.1|16721.1|16710.1|16655.1|16644.1|3834
1604923200000|2020-11-09 12:00:00|16679.1|16668.1|16667.1|16655.1|16686.1|16675.1|16665.1|16653.1|979
1604923500000|2020-11-09 12:05:00|16668.1|16656.1|16714.1|16702.1|16715.1|16703.1|16666.1|16655.1|1267
1604923800000|2020-11-09 12:10:00|16715.1|16704.1|16763.1|16751.1|16767.1|16755.1|16708.1|16696.1|3555
1604924100000|2020-11-09 12:15:00|16764.1|16752.1|16785.1|16773.1|16813.1|16801.1|16762.1|16751.1|2833
1604924400000|2020-11-09 12:20:00|16786.1|16774.1|16777.1|16765.1|16800.1|16789.1|16771.1|16760.1|1930
1604924700000|2020-11-09 12:25:00|16776.1|16764.1|16763.1|16752.1|16792.1|16780.1|16762.1|16750.1|1493
1604925000000|2020-11-09 12:30:00|16765.1|16754.1|16754.1|16742.1|16777.1|16765.1|16751.1|16740.1|1492
1604925300000|2020-11-09 12:35:00|16755.1|16743.1|16765.1|16754.1|16768.1|16756.1|16740.1|16729.1|727
1604925600000|2020-11-09 12:40:00|16767.1|16755.1|16779.1|16767.1|16784.1|16772.1|16753.1|16742.1|560
1604925900000|2020-11-09 12:45:00|16778.1|16766.1|16771.1|16759.1|16790.1|16778.1|16759.1|16748.1|793
1604926200000|2020-11-09 12:50:00|16770.1|16760.1|16782.1|16771.1|16790.1|16779.1|16762.1|16751.1|1304
1604926500000|2020-11-09 12:55:00|16784.1|16772.1|16800.1|16789.1|16801.1|16790.1|16783.1|16771.1|1005
1604926800000|2020-11-09 13:00:00|16801.1|16788.1|16795.1|16783.1|16818.1|16807.1|16794.1|16783.1|880
1604927100000|2020-11-09 13:05:00|16794.1|16782.1|16794.1|16782.1|16802.1|16790.1|16789.1|16777.1|530
1604927400000|2020-11-09 13:10:00|16793.1|16783.1|16784.1|16772.1|16799.1|16787.1|16780.1|16768.1|894
1604927700000|2020-11-09 13:15:00|16785.1|16773.1|16789.1|16777.1|16797.1|16786.1|16782.1|16771.1|410
1604928000000|2020-11-09 13:20:00|16788.1|16776.1|16774.1|16762.1|16795.1|16784.1|16772.1|16760.1|381
1604928300000|2020-11-09 13:25:00|16772.1|16760.1|16782.1|16770.1|16784.1|16773.1|16764.1|16753.1|531
1604928600000|2020-11-09 13:30:00|16783.1|16769.1|16794.1|16782.1|16795.1|16784.1|16771.1|16759.1|607
1604928900000|2020-11-09 13:35:00|16793.1|16781.1|16801.1|16790.1|16805.1|16793.1|16787.1|16776.1|662
1604929200000|2020-11-09 13:40:00|16800.1|16789.1|16807.1|16796.1|16810.1|16799.1|16800.1|16788.1|891
1604929500000|2020-11-09 13:45:00|16806.1|16795.1|16790.1|16779.1|16808.1|16797.1|16784.1|16773.1|810
1604929800000|2020-11-09 13:50:00|16789.1|16778.1|16805.1|16793.1|16808.1|16796.1|16789.1|16778.1|554
1604930100000|2020-11-09 13:55:00|16804.1|16794.1|16782.1|16771.1|16806.1|16795.1|16781.1|16770.1|783
1604930400000|2020-11-09 14:00:00|16783.1|16772.1|16795.1|16784.1|16798.1|16786.1|16783.1|16772.1|127
1604930700000|2020-11-09 14:05:00|16794.1|16783.1|16798.1|16786.1|16802.1|16791.1|16793.1|16782.1|175
1604931000000|2020-11-09 14:10:00|16797.1|16787.1|16798.1|16787.1|16801.1|16790.1|16792.1|16781.1|311
1604931300000|2020-11-09 14:15:00|16799.1|16788.1|16808.1|16797.1|16810.1|16799.1|16795.1|16783.1|573
1604931600000|2020-11-09 14:20:00|16807.1|16796.1|16809.1|16798.1|16816.1|16805.1|16804.1|16792.1|575
1604931900000|2020-11-09 14:25:00|16808.1|16797.1|16800.1|16789.1|16815.1|16803.1|16799.1|16787.1|287
1604932200000|2020-11-09 14:30:00|16801.1|16790.1|16762.1|16751.1|16805.1|16793.1|16762.1|16750.1|1217
1604932500000|2020-11-09 14:35:00|16763.1|16750.1|16739.1|16727.1|16779.1|16768.1|16736.1|16725.1|1104
1604932800000|2020-11-09 14:40:00|16740.1|16728.1|16708.1|16696.1|16740.1|16729.1|16705.1|16694.1|1276
1604933100000|2020-11-09 14:45:00|16707.1|16695.1|16725.1|16713.1|16742.1|16731.1|16694.1|16683.1|1028
1604933400000|2020-11-09 14:50:00|16726.1|16714.1|16694.1|16683.1|16728.1|16716.1|16693.1|16681.1|843
1604933700000|2020-11-09 14:55:00|16693.1|16682.1|16674.1|16663.1|16698.1|16687.1|16672.1|16661.1|1279
1604934000000|2020-11-09 15:00:00|16676.1|16664.1|16699.1|16688.1|16708.1|16697.1|16675.1|16664.1|1558
1604934300000|2020-11-09 15:05:00|16698.1|16687.1|16676.1|16665.1|16698.1|16687.1|16668.1|16657.1|974
1604934600000|2020-11-09 15:10:00|16675.1|16663.1|16701.1|16690.1|16701.1|16690.1|16673.1|16661.1|710
1604934900000|2020-11-09 15:15:00|16702.1|16691.1|16704.1|16693.1|16709.1|16697.1|16694.1|16682.1|662
1604935200000|2020-11-09 15:20:00|16703.1|16692.1|16678.1|16667.1|16704.1|16693.1|16665.1|16654.1|800
1604935500000|2020-11-09 15:25:00|16680.1|16666.1|16683.1|16671.1|16693.1|16682.1|16679.1|16666.1|413
1604935800000|2020-11-09 15:30:00|16681.1|16670.1|16672.1|16661.1|16689.1|16678.1|16668.1|16656.1|334
1604936100000|2020-11-09 15:35:00|16671.1|16660.1|16646.1|16635.1|16672.1|16660.1|16644.1|16633.1|713
1604936400000|2020-11-09 15:40:00|16648.1|16637.1|16647.1|16635.1|16654.1|16642.1|16641.1|16630.1|558
1604936700000|2020-11-09 15:45:00|16648.1|16636.1|16635.1|16623.1|16648.1|16637.1|16632.1|16620.1|512
1604937000000|2020-11-09 15:50:00|16633.1|16622.1|16645.1|16634.1|16646.1|16634.1|16631.1|16620.1|614
1604937300000|2020-11-09 15:55:00|16644.1|16633.1|16654.1|16643.1|16655.1|16644.1|16626.1|16614.1|669
1604937600000|2020-11-09 16:00:00|16653.1|16642.1|16627.1|16615.1|16654.1|16642.1|16623.1|16611.1|705
1604937900000|2020-11-09 16:05:00|16628.1|16616.1|16623.1|16612.1|16629.1|16617.1|16619.1|16608.1|514
1604938200000|2020-11-09 16:10:00|16624.1|16613.1|16611.1|16600.1|16628.1|16617.1|16609.1|16598.1|414
1604938500000|2020-11-09 16:15:00|16610.1|16599.1|16632.1|16621.1|16635.1|16624.1|16609.1|16598.1|658
1604938800000|2020-11-09 16:20:00|16631.1|16620.1|16636.1|16624.1|16636.1|16625.1|16620.1|16609.1|293
1604939100000|2020-11-09 16:25:00|16635.1|16625.1|16653.1|16642.1|16653.1|16642.1|16631.1|16620.1|477
1604939400000|2020-11-09 16:30:00|16654.1|16641.1|16635.1|16624.1|16654.1|16641.1|16622.1|16611.1|468
1604939700000|2020-11-09 16:35:00|16637.1|16626.1|16639.1|16628.1|16647.1|16636.1|16636.1|16625.1|373
1604940000000|2020-11-09 16:40:00|16640.1|16629.1|16618.1|16607.1|16641.1|16630.1|16613.1|16601.1|1019
1604940300000|2020-11-09 16:45:00|16619.1|16608.1|16609.1|16598.1|16621.1|16610.1|16607.1|16596.1|436
1604940600000|2020-11-09 16:50:00|16610.1|16597.1|16620.1|16609.1|16623.1|16612.1|16604.1|16593.1|611
1604940900000|2020-11-09 16:55:00|16622.1|16610.1|16611.1|16600.1|16623.1|16612.1|16611.1|16600.1|513
1604941200000|2020-11-09 17:00:00|16612.1|16601.1|16615.1|16604.1|16618.1|16607.1|16608.1|16597.1|493
1604941500000|2020-11-09 17:05:00|16616.1|16605.1|16619.1|16608.1|16631.1|16619.1|16615.1|16604.1|417
1604941800000|2020-11-09 17:10:00|16620.1|16607.1|16610.1|16599.1|16620.1|16607.1|16608.1|16597.1|235
1604942100000|2020-11-09 17:15:00|16611.1|16598.1|16611.1|16600.1|16612.1|16601.1|16608.1|16597.1|171
1604942400000|2020-11-09 17:20:00|16612.1|16599.1|16628.1|16617.1|16628.1|16617.1|16610.1|16599.1|196
1604942700000|2020-11-09 17:25:00|16627.1|16616.1|16627.1|16616.1|16631.1|16620.1|16624.1|16613.1|139
1604943000000|2020-11-09 17:30:00|16626.1|16615.1|16630.1|16619.1|16630.1|16619.1|16620.1|16609.1|228
1604943300000|2020-11-09 17:35:00|16629.1|16618.1|16628.1|16617.1|16629.1|16618.1|16624.1|16613.1|84
1604943600000|2020-11-09 17:40:00|16629.1|16618.1|16622.1|16611.1|16629.1|16618.1|16621.1|16609.1|139
1604943900000|2020-11-09 17:45:00|16623.1|16612.1|16614.1|16603.1|16624.1|16612.1|16611.1|16600.1|158
1604944200000|2020-11-09 17:50:00|16615.1|16602.1|16613.1|16602.1|16619.1|16607.1|16609.1|16598.1|174
1604944500000|2020-11-09 17:55:00|16614.1|16601.1|16626.1|16615.1|16627.1|16616.1|16612.1|16600.1|148
1604944800000|2020-11-09 18:00:00|16627.1|16616.1|16622.1|16610.1|16631.1|16620.1|16619.1|16608.1|161
1604945100000|2020-11-09 18:05:00|16621.1|16611.1|16632.1|16620.1|16633.1|16620.1|16621.1|16609.1|219
1604945400000|2020-11-09 18:10:00|16631.1|16621.1|16634.1|16623.1|16639.1|16627.1|16631.1|16620.1|194
1604945700000|2020-11-09 18:15:00|16633.1|16622.1|16634.1|16622.1|16640.1|16629.1|16627.1|16615.1|271
1604946000000|2020-11-09 18:20:00|16633.1|16621.1|16623.1|16611.1|16634.1|16622.1|16622.1|16611.1|62
1604946300000|2020-11-09 18:25:00|16622.1|16612.1|16626.1|16614.1|16628.1|16616.1|16620.1|16609.1|82
1604946600000|2020-11-09 18:30:00|16627.1|16615.1|16619.1|16608.1|16628.1|16617.1|16618.1|16607.1|130
1604946900000|2020-11-09 18:35:00|16620.1|16609.1|16619.1|16607.1|16623.1|16612.1|16618.1|16607.1|65
1604947200000|2020-11-09 18:40:00|16618.1|16608.1|16615.1|16604.1|16621.1|16609.1|16609.1|16598.1|257
1604947500000|2020-11-09 18:45:00|16616.1|16603.1|16612.1|16600.1|16618.1|16606.1|16609.1|16598.1|99
1604947800000|2020-11-09 18:50:00|16613.1|16601.1|16614.1|16602.1|16614.1|16603.1|16609.1|16598.1|154
1604948100000|2020-11-09 18:55:00|16613.1|16600.1|16623.1|16611.1|16624.1|16613.1|16611.1|16600.1|220
1604948400000|2020-11-09 19:00:00|16624.1|16612.1|16618.1|16606.1|16624.1|16613.1|16617.1|16605.1|108
1604948700000|2020-11-09 19:05:00|16617.1|16605.1|16604.1|16593.1|16618.1|16606.1|16602.1|16591.1|444
1604949000000|2020-11-09 19:10:00|16605.1|16592.1|16600.1|16588.1|16605.1|16594.1|16598.1|16587.1|520
1604949300000|2020-11-09 19:15:00|16599.1|16589.1|16602.1|16591.1|16603.1|16592.1|16592.1|16581.1|326
1604949600000|2020-11-09 19:20:00|16601.1|16590.1|16596.1|16584.1|16601.1|16590.1|16595.1|16583.1|143
1604949900000|2020-11-09 19:25:00|16595.1|16583.1|16593.1|16582.1|16599.1|16588.1|16592.1|16581.1|127
1604950200000|2020-11-09 19:30:00|16592.1|16581.1|16584.1|16572.1|16593.1|16582.1|16582.1|16570.1|402
1604950500000|2020-11-09 19:35:00|16583.1|16571.1|16594.1|16583.1|16595.1|16583.1|16582.1|16571.1|191
1604950800000|2020-11-09 19:40:00|16593.1|16581.1|16603.1|16593.1|16605.1|16593.1|16592.1|16580.1|86
1604951100000|2020-11-09 19:45:00|16602.6|16592.6|16608.6|16598.6|16608.6|16598.6|16600.6|16590.6|119
1604951400000|2020-11-09 19:50:00|16607.6|16597.6|16597.6|16587.6|16607.6|16597.6|16595.6|16585.6|59
1604951700000|2020-11-09 19:55:00|16597.1|16587.1|16604.1|16594.1|16604.6|16594.6|16596.6|16586.6|81
1604952000000|2020-11-09 20:00:00|16603.6|16593.6|16606.1|16596.1|16606.6|16596.6|16601.6|16591.6|146
1604952300000|2020-11-09 20:05:00|16605.6|16595.6|16606.6|16596.6|16609.6|16599.6|16600.6|16590.6|71
1604952600000|2020-11-09 20:10:00|16607.1|16597.1|16601.1|16591.1|16608.6|16598.6|16599.1|16589.1|71
1604952900000|2020-11-09 20:15:00|16601.6|16591.6|16599.1|16589.1|16606.6|16596.6|16599.1|16589.1|106
1604953200000|2020-11-09 20:20:00|16598.6|16588.6|16597.6|16587.6|16600.1|16590.1|16594.1|16584.1|72
1604953500000|2020-11-09 20:25:00|16597.1|16587.1|16591.6|16581.6|16597.1|16587.1|16589.1|16579.1|260
1604953800000|2020-11-09 20:30:00|16591.1|16581.1|16589.6|16579.6|16602.6|16592.6|16588.1|16578.1|95
1604954100000|2020-11-09 20:35:00|16590.1|16580.1|16594.6|16584.6|16594.6|16584.6|16584.6|16574.6|159
1604954400000|2020-11-09 20:40:00|16593.1|16583.1|16596.1|16586.1|16596.1|16586.1|16584.6|16574.6|343
1604954700000|2020-11-09 20:45:00|16596.6|16586.6|16590.1|16580.1|16597.6|16587.6|16583.6|16573.6|250
1604955000000|2020-11-09 20:50:00|16589.6|16579.6|16578.6|16568.6|16589.6|16579.6|16572.1|16562.1|578
1604955300000|2020-11-09 20:55:00|16578.1|16568.1|16556.6|16546.6|16578.6|16568.6|16556.1|16546.1|1154
1604955600000|2020-11-09 21:00:00|16554.6|16544.6|16556.6|16546.6|16559.6|16549.6|16548.6|16538.6|552
1604955900000|2020-11-09 21:05:00|16557.1|16547.1|16563.1|16553.1|16568.6|16558.6|16557.1|16547.1|51
1604956200000|2020-11-09 21:10:00|16562.6|16552.6|16560.1|16550.1|16562.6|16552.6|16554.6|16544.6|31
1604956500000|2020-11-09 21:15:00|16563.9|16539.9|16567.1|16543.1|16567.7|16543.7|16561.3|16537.3|0
1604956800000|2020-11-09 21:20:00|16566.3|16542.3|16565.7|16541.7|16566.3|16542.3|16562.7|16538.7|0
1604957100000|2020-11-09 21:25:00|16566.3|16542.3|16569.2|16545.2|16570.2|16546.2|16565.1|16541.1|0
1604957400000|2020-11-09 21:30:00|16568.9|16544.9|16565|16541|16568.9|16544.9|16553.2|16529.2|0
1604957700000|2020-11-09 21:35:00|16564.2|16540.2|16539.8|16515.8|16567.7|16543.7|16538.9|16514.9|0
1604958000000|2020-11-09 21:40:00|16540.7|16516.7|16547.5|16523.5|16552.8|16528.8|16530.2|16506.2|0
1604958300000|2020-11-09 21:45:00|16546.6|16522.6|16544|16520|16547.5|16523.5|16530|16506|0
1604958600000|2020-11-09 21:50:00|16544.9|16520.9|16548.4|16524.4|16554.5|16530.5|16540.5|16516.5|0
1604958900000|2020-11-09 21:55:00|16547.5|16523.5|16546.6|16522.6|16551|16527|16539.6|16515.6|0
1604959200000|2020-11-09 22:00:00|16545.3|16521.3|16542.8|16518.8|16545.7|16521.7|16540.3|16516.3|0
1604959500000|2020-11-09 22:05:00|16542.9|16518.9|16545.6|16521.6|16546.5|16522.5|16541.2|16517.2|0
1604959800000|2020-11-09 22:10:00|16545.2|16521.2|16549.9|16525.9|16554.6|16530.6|16544.6|16520.6|0
1604960100000|2020-11-09 22:15:00|16548.8|16524.8|16551.8|16527.8|16552.3|16528.3|16548.8|16524.8|0
1604960400000|2020-11-09 22:20:00|16552.1|16528.1|16555.4|16531.4|16555.9|16531.9|16552.1|16528.1|0
1604960700000|2020-11-09 22:25:00|16556.4|16532.4|16560.8|16536.8|16561.2|16537.2|16556.4|16532.4|0
1604961000000|2020-11-09 22:30:00|16561.4|16537.4|16562.8|16538.8|16564.3|16540.3|16560|16536|0
1604961300000|2020-11-09 22:35:00|16562.2|16538.2|16565.1|16541.1|16565.8|16541.8|16562.2|16538.2|0
1604961600000|2020-11-09 22:40:00|16565.8|16541.8|16569.6|16545.6|16570.1|16546.1|16565.8|16541.8|0
1604961900000|2020-11-09 22:45:00|16569.5|16545.5|16567.4|16543.4|16569.7|16545.7|16567.4|16543.4|0
1604962200000|2020-11-09 22:50:00|16568.2|16544.2|16567.5|16543.5|16568.5|16544.5|16567.1|16543.1|0
1604962500000|2020-11-09 22:55:00|16567.6|16543.6|16568.6|16544.6|16569.9|16545.9|16566.3|16542.3|0
1604962800000|2020-11-09 23:00:00|16568.5|16544.5|16589|16565|16590.1|16566.1|16565|16541|0
1604963100000|2020-11-09 23:05:00|16589.5|16565.5|16579.5|16555.5|16593.4|16569.4|16574.7|16550.7|0
1604963400000|2020-11-09 23:10:00|16580.8|16556.8|16591.8|16567.8|16592.2|16568.2|16578|16554|0
1604963700000|2020-11-09 23:15:00|16592.2|16568.2|16599.3|16575.3|16601.1|16577.1|16592|16568|0
1604964000000|2020-11-09 23:20:00|16600.6|16576.6|16615.1|16591.1|16618.6|16594.6|16600.2|16576.2|0
1604964300000|2020-11-09 23:25:00|16615.5|16591.5|16611.6|16587.6|16616|16592|16609.8|16585.8|0
1604964600000|2020-11-09 23:30:00|16612.5|16588.5|16608.5|16584.5|16618.1|16594.1|16602.3|16578.3|0
1604964900000|2020-11-09 23:35:00|16609.3|16585.3|16607.8|16583.8|16613.4|16589.4|16606.4|16582.4|0
1604965200000|2020-11-09 23:40:00|16606.9|16582.9|16593.7|16569.7|16606.9|16582.9|16589.8|16565.8|0
1604965500000|2020-11-09 23:45:00|16593.3|16569.3|16585.3|16561.3|16598.5|16574.5|16584.4|16560.4|0
1604965800000|2020-11-09 23:50:00|16585.7|16561.7|16558.5|16534.5|16587|16563|16557.6|16533.6|0
1604966100000|2020-11-09 23:55:00|16558.9|16534.9|16556.8|16532.8|16568.6|16544.6|16552.4|16528.4|0
1604966400000|2020-11-10 00:00:00|16557.3|16533.3|16557.4|16533.4|16562.7|16538.7|16537.8|16513.8|0
1604966700000|2020-11-10 00:05:00|16557.8|16533.8|16553.5|16529.5|16558.8|16534.8|16542.6|16518.6|0
1604967000000|2020-11-10 00:10:00|16553.1|16529.1|16587.4|16563.4|16589.6|16565.6|16551.3|16527.3|0
1604967300000|2020-11-10 00:15:00|16586.5|16562.5|16545.1|16521.1|16586.5|16562.5|16543.1|16519.1|0
1604967600000|2020-11-10 00:20:00|16545.3|16521.3|16519.9|16495.9|16550.2|16526.2|16519.1|16495.1|0
1604967900000|2020-11-10 00:25:00|16520.1|16496.1|16532.1|16508.1|16540.4|16516.4|16518.4|16494.4|0
1604968200000|2020-11-10 00:30:00|16531.6|16507.6|16538.5|16514.5|16544.9|16520.9|16523.2|16499.2|0
1604968500000|2020-11-10 00:35:00|16538.3|16514.3|16552.7|16528.7|16556.7|16532.7|16535.8|16511.8|0
1604968800000|2020-11-10 00:40:00|16552.9|16528.9|16551.1|16527.1|16562.4|16538.4|16550.5|16526.5|0
1604969100000|2020-11-10 00:45:00|16550.7|16526.7|16562.6|16538.6|16563.9|16539.9|16550.7|16526.7|0
1604969400000|2020-11-10 00:50:00|16563|16539|16563.1|16539.1|16566.1|16542.1|16555.9|16531.9|0
1604969700000|2020-11-10 00:55:00|16563.5|16539.5|16534.3|16510.3|16566.9|16542.9|16524.7|16500.7|0
1604970000000|2020-11-10 01:00:00|16533.9|16509.9|16540.9|16530.9|16551.4|16541.4|16525.4|16509.9|3509
1604970300000|2020-11-10 01:05:00|16540.4|16530.4|16529.9|16519.9|16540.4|16530.4|16514.4|16504.4|1552
1604970600000|2020-11-10 01:10:00|16531.9|16521.9|16528.9|16518.9|16539.4|16529.4|16523.4|16513.4|973
1604970900000|2020-11-10 01:15:00|16528.4|16518.4|16532.9|16522.9|16543.9|16533.9|16498.9|16488.9|2924
1604971200000|2020-11-10 01:20:00|16534.4|16524.4|16572.9|16562.9|16577.9|16567.9|16532.4|16522.4|2832
1604971500000|2020-11-10 01:25:00|16574.9|16564.9|16555.9|16545.9|16580.4|16570.4|16536.9|16526.9|3481
1604971800000|2020-11-10 01:30:00|16557.4|16547.4|16543.9|16533.9|16557.4|16547.4|16513.9|16503.9|14281
1604972100000|2020-11-10 01:35:00|16545.9|16535.9|16510.4|16500.4|16572.4|16562.4|16501.9|16491.9|8340
1604972400000|2020-11-10 01:40:00|16511.4|16501.4|16517.9|16507.9|16523.9|16513.9|16503.4|16493.4|7501
1604972700000|2020-11-10 01:45:00|16516.9|16506.9|16544.9|16534.9|16552.9|16542.9|16510.9|16500.9|6396
1604973000000|2020-11-10 01:50:00|16546.9|16536.9|16559.9|16549.9|16578.9|16568.9|16541.9|16531.9|5906
1604973300000|2020-11-10 01:55:00|16561.9|16551.9|16508.9|16498.9|16562.9|16552.9|16507.9|16497.9|5350
1604973600000|2020-11-10 02:00:00|16505.9|16495.9|16565.9|16555.9|16565.9|16555.9|16494.9|16484.9|6445
1604973900000|2020-11-10 02:05:00|16566.9|16556.9|16596.9|16586.9|16602.9|16592.9|16565.9|16555.9|6587
1604974200000|2020-11-10 02:10:00|16597.9|16587.9|16580.9|16570.9|16600.9|16590.9|16569.9|16559.9|4389
1604974500000|2020-11-10 02:15:00|16581.9|16571.9|16551.9|16541.9|16584.9|16574.9|16549.9|16539.9|2545
1604974800000|2020-11-10 02:20:00|16552.9|16542.9|16554.9|16544.9|16566.9|16556.9|16540.9|16530.9|3015
1604975100000|2020-11-10 02:25:00|16553.9|16543.9|16548.9|16538.9|16564.9|16554.9|16536.9|16526.9|2308
1604975400000|2020-11-10 02:30:00|16549.9|16539.9|16576.9|16566.9|16585.9|16575.9|16549.9|16539.9|3809
1604975700000|2020-11-10 02:35:00|16577.9|16567.9|16571.9|16561.9|16577.9|16567.9|16550.9|16540.9|3074
1604976000000|2020-11-10 02:40:00|16572.9|16562.9|16548.9|16538.9|16589.9|16579.9|16541.9|16531.9|4926
1604976300000|2020-11-10 02:45:00|16549.9|16539.9|16561.9|16551.9|16561.9|16551.9|16538.9|16528.9|3071
1604976600000|2020-11-10 02:50:00|16562.9|16552.9|16554.9|16544.9|16581.9|16571.9|16549.9|16539.9|4038
1604976900000|2020-11-10 02:55:00|16555.9|16545.9|16525.9|16515.9|16555.9|16545.9|16521.9|16511.9|4127
1604977200000|2020-11-10 03:00:00|16527.9|16517.9|16537.9|16527.9|16538.9|16528.9|16520.9|16510.9|4015
1604977500000|2020-11-10 03:05:00|16538.9|16528.9|16528.9|16518.9|16539.9|16529.9|16519.9|16509.9|3503
1604977800000|2020-11-10 03:10:00|16527.9|16517.9|16543.9|16533.9|16543.9|16533.9|16519.9|16509.9|2737
1604978100000|2020-11-10 03:15:00|16545.9|16535.9|16528.9|16518.9|16548.9|16538.9|16516.9|16506.9|3289
1604978400000|2020-11-10 03:20:00|16527.9|16517.9|16546.9|16536.9|16547.9|16537.9|16524.9|16514.9|2989
1604978700000|2020-11-10 03:25:00|16545.9|16535.9|16551.9|16541.9|16558.9|16548.9|16538.9|16528.9|1487
1604979000000|2020-11-10 03:30:00|16549.9|16539.9|16537.9|16527.9|16549.9|16539.9|16535.9|16525.9|721
1604979300000|2020-11-10 03:35:00|16535.9|16525.9|16515.9|16505.9|16538.9|16528.9|16515.9|16505.9|1187
1604979600000|2020-11-10 03:40:00|16514.9|16504.9|16513.9|16503.9|16520.9|16510.9|16511.9|16501.9|881
1604979900000|2020-11-10 03:45:00|16514.9|16504.9|16513.9|16503.9|16519.9|16509.9|16510.9|16500.9|588
1604980200000|2020-11-10 03:50:00|16514.9|16504.9|16520.9|16510.9|16521.9|16511.9|16510.9|16500.9|475
1604980500000|2020-11-10 03:55:00|16519.9|16509.9|16523.9|16513.9|16528.9|16518.9|16514.9|16504.9|420
1604980800000|2020-11-10 04:00:00|16526.9|16516.9|16530.9|16520.9|16532.9|16522.9|16525.9|16515.9|272
1604981100000|2020-11-10 04:05:00|16531.9|16521.9|16526.9|16516.9|16531.9|16521.9|16521.9|16511.9|286
1604981400000|2020-11-10 04:10:00|16525.9|16515.9|16527.9|16517.9|16530.9|16520.9|16524.9|16514.9|198
1604981700000|2020-11-10 04:15:00|16528.9|16518.9|16528.9|16518.9|16529.9|16519.9|16520.9|16510.9|257
1604982000000|2020-11-10 04:20:00|16526.9|16516.9|16528.9|16518.9|16531.9|16521.9|16525.9|16515.9|226
1604982300000|2020-11-10 04:25:00|16527.9|16517.9|16531.9|16521.9|16532.9|16522.9|16527.9|16517.9|213
1604982600000|2020-11-10 04:30:00|16532.9|16522.9|16535.9|16525.9|16535.9|16525.9|16532.9|16522.9|195
1604982900000|2020-11-10 04:35:00|16536.9|16526.9|16535.9|16525.9|16536.9|16526.9|16533.9|16523.9|151
1604983200000|2020-11-10 04:40:00|16534.9|16524.9|16530.9|16520.9|16536.9|16526.9|16527.9|16517.9|191
1604983500000|2020-11-10 04:45:00|16531.9|16521.9|16526.9|16516.9|16533.9|16523.9|16522.9|16512.9|251
1604983800000|2020-11-10 04:50:00|16525.9|16515.9|16528.9|16518.9|16530.9|16520.9|16525.9|16515.9|234
1604984100000|2020-11-10 04:55:00|16529.9|16519.9|16532.9|16522.9|16534.9|16524.9|16529.9|16519.9|325
1604984400000|2020-11-10 05:00:00|16535.9|16525.9|16533.9|16523.9|16549.9|16539.9|16524.9|16514.9|4716
1604984700000|2020-11-10 05:05:00|16534.9|16524.9|16531.9|16521.9|16541.9|16531.9|16523.9|16513.9|2530
1604985000000|2020-11-10 05:10:00|16532.9|16522.9|16529.9|16519.9|16541.9|16531.9|16516.9|16506.9|3786
1604985300000|2020-11-10 05:15:00|16528.9|16518.9|16539.9|16529.9|16551.9|16541.9|16528.9|16518.9|2658
1604985600000|2020-11-10 05:20:00|16540.9|16530.9|16557.9|16547.9|16566.9|16556.9|16539.9|16529.9|2974
1604985900000|2020-11-10 05:25:00|16558.9|16548.9|16539.9|16529.9|16563.9|16553.9|16539.9|16529.9|2102
1604986200000|2020-11-10 05:30:00|16540.9|16530.9|16529.9|16519.9|16543.9|16533.9|16521.9|16511.9|3549
1604986500000|2020-11-10 05:35:00|16530.9|16520.9|16502.9|16492.9|16530.9|16520.9|16497.9|16487.9|3109
1604986800000|2020-11-10 05:40:00|16503.9|16493.9|16484.9|16474.9|16516.9|16506.9|16483.9|16473.9|3388
1604987100000|2020-11-10 05:45:00|16486.9|16476.9|16486.9|16476.9|16507.9|16497.9|16482.9|16472.9|3242
1604987400000|2020-11-10 05:50:00|16485.9|16475.9|16464.9|16454.9|16486.9|16476.9|16459.9|16449.9|4953
1604987700000|2020-11-10 05:55:00|16463.9|16453.9|16438.9|16428.9|16475.9|16465.9|16433.9|16423.9|4169
1604988000000|2020-11-10 06:00:00|16439.9|16429.9|16471.9|16461.9|16474.9|16464.9|16432.9|16422.9|3107
1604988300000|2020-11-10 06:05:00|16470.9|16460.9|16468.9|16458.9|16481.9|16471.9|16456.9|16446.9|2505
1604988600000|2020-11-10 06:10:00|16467.9|16457.9|16450.9|16440.9|16470.9|16460.9|16445.9|16435.9|2068
1604988900000|2020-11-10 06:15:00|16454.9|16444.9|16439.9|16429.9|16462.9|16452.9|16438.9|16428.9|2027
1604989200000|2020-11-10 06:20:00|16438.9|16428.9|16413.9|16403.9|16438.9|16428.9|16398.9|16388.9|5135
1604989500000|2020-11-10 06:25:00|16412.9|16402.9|16439.9|16429.9|16449.9|16439.9|16410.9|16400.9|2805
1604989800000|2020-11-10 06:30:00|16438.9|16428.9|16462.9|16452.9|16474.9|16464.9|16438.9|16428.9|3438
1604990100000|2020-11-10 06:35:00|16463.9|16453.9|16480.9|16470.9|16480.9|16470.9|16456.9|16446.9|2309
1604990400000|2020-11-10 06:40:00|16479.9|16469.9|16494.9|16484.9|16494.9|16484.9|16478.9|16468.9|4298
1604990700000|2020-11-10 06:45:00|16493.9|16483.9|16493.9|16483.9|16502.9|16492.9|16489.9|16479.9|4573
1604991000000|2020-11-10 06:50:00|16492.9|16482.9|16473.9|16463.9|16495.9|16485.9|16472.9|16462.9|2873
1604991300000|2020-11-10 06:55:00|16476.9|16466.9|16473.9|16463.9|16480.9|16470.9|16466.9|16456.9|4913
1604991600000|2020-11-10 07:00:00|16474.9|16464.9|16479.9|16469.9|16497.9|16487.9|16474.9|16464.9|1730
1604991900000|2020-11-10 07:05:00|16478.9|16468.9|16463.9|16453.9|16478.9|16468.9|16461.9|16451.9|1244
1604992200000|2020-11-10 07:10:00|16465.9|16455.9|16465.9|16455.9|16476.9|16466.9|16463.9|16453.9|803
1604992500000|2020-11-10 07:15:00|16463.9|16453.9|16487.9|16477.9|16487.9|16477.9|16463.9|16453.9|487
1604992800000|2020-11-10 07:20:00|16488.9|16478.9|16481.9|16471.9|16491.9|16481.9|16473.9|16463.9|560
1604993100000|2020-11-10 07:25:00|16482.9|16472.9|16490.9|16480.9|16492.9|16482.9|16477.9|16467.9|698
1604993400000|2020-11-10 07:30:00|16491.9|16481.9|16484.9|16474.9|16499.9|16489.9|16484.9|16474.9|938
1604993700000|2020-11-10 07:35:00|16483.9|16473.9|16490.9|16480.9|16492.9|16482.9|16480.9|16470.9|480
1604994000000|2020-11-10 07:40:00|16493.9|16483.9|16499.9|16489.9|16499.9|16489.9|16489.9|16479.9|504
1604994300000|2020-11-10 07:45:00|16498.9|16488.9|16475.9|16465.9|16499.9|16489.9|16475.9|16465.9|836
1604994600000|2020-11-10 07:50:00|16476.9|16466.9|16469.9|16459.9|16489.9|16479.9|16466.9|16456.9|1237
1604994900000|2020-11-10 07:55:00|16470.9|16460.9|16475.9|16465.9|16479.9|16469.9|16467.9|16457.9|705
1604995200000|2020-11-10 08:00:00|16476.9|16464.9|16481.9|16470.9|16485.9|16474.9|16469.9|16457.9|889
1604995500000|2020-11-10 08:05:00|16480.9|16469.9|16471.9|16460.9|16484.9|16472.9|16470.9|16458.9|406
1604995800000|2020-11-10 08:10:00|16472.9|16462.9|16447.9|16436.9|16473.9|16462.9|16442.9|16431.9|1914
1604996100000|2020-11-10 08:15:00|16448.9|16437.9|16471.9|16459.9|16471.9|16460.9|16447.9|16435.9|2366
1604996400000|2020-11-10 08:20:00|16472.9|16460.9|16480.9|16469.9|16486.9|16475.9|16472.9|16460.9|943
1604996700000|2020-11-10 08:25:00|16479.9|16468.9|16508.9|16497.9|16515.9|16500.9|16478.9|16465.9|1219
1604997000000|2020-11-10 08:30:00|16509.5|16485.5|16462.1|16438.1|16512.8|16488.8|16449.8|16425.8|0
1604997300000|2020-11-10 08:35:00|16461.9|16437.9|16456.2|16432.2|16473|16449|16446.8|16422.8|1702
1604997600000|2020-11-10 08:40:00|16455.8|16431.8|16471.3|16447.3|16484.3|16460.3|16455.8|16431.8|0
1604997900000|2020-11-10 08:45:00|16471.7|16447.7|16484.2|16460.2|16490.1|16466.1|16464.5|16440.5|0
1604998200000|2020-11-10 08:50:00|16484.7|16460.7|16475.1|16451.1|16490.9|16466.9|16469.8|16445.8|0
1604998500000|2020-11-10 08:55:00|16475.3|16451.3|16501.4|16477.4|16512.1|16488.1|16475.3|16451.3|0
1604998800000|2020-11-10 09:00:00|16506.9|16495.9|16502.9|16490.9|16507.9|16495.9|16494.9|16483.9|810
1604999100000|2020-11-10 09:05:00|16500.9|16489.9|16502.9|16491.9|16506.9|16495.9|16491.9|16480.9|349
1604999400000|2020-11-10 09:10:00|16503.9|16492.9|16503.9|16491.9|16511.9|16500.9|16501.9|16489.9|293
1604999700000|2020-11-10 09:15:00|16502.9|16490.9|16508.9|16497.9|16514.9|16502.9|16502.9|16490.9|364
1605000000000|2020-11-10 09:20:00|16509.9|16496.9|16527.9|16516.9|16528.9|16516.9|16506.9|16495.9|564
1605000300000|2020-11-10 09:25:00|16528.9|16515.9|16544.9|16532.9|16548.9|16537.9|16525.9|16514.9|455
1605000600000|2020-11-10 09:30:00|16545.9|16533.9|16528.9|16516.9|16547.9|16535.9|16524.9|16513.9|335
1605000900000|2020-11-10 09:35:00|16529.9|16517.9|16534.9|16523.9|16534.9|16523.9|16521.9|16509.9|140
1605001200000|2020-11-10 09:40:00|16533.9|16522.9|16520.9|16508.9|16539.9|16528.9|16518.9|16506.9|234
1605001500000|2020-11-10 09:45:00|16521.9|16509.9|16539.9|16528.9|16540.9|16528.9|16519.9|16507.9|107
1605001800000|2020-11-10 09:50:00|16540.9|16529.9|16523.9|16512.9|16543.9|16531.9|16517.9|16506.9|184
1605002100000|2020-11-10 09:55:00|16524.9|16513.9|16516.9|16504.9|16528.9|16517.9|16515.9|16502.9|120
1605002400000|2020-11-10 10:00:00|16517.9|16505.9|16514.9|16502.9|16517.9|16506.9|16508.9|16497.9|472
1605002700000|2020-11-10 10:05:00|16515.9|16504.9|16495.9|16483.9|16517.9|16506.9|16494.9|16483.9|340
1605003000000|2020-11-10 10:10:00|16494.9|16482.9|16489.9|16477.9|16499.9|16488.9|16486.9|16475.9|480
1605003300000|2020-11-10 10:15:00|16490.9|16478.9|16484.9|16473.9|16493.9|16482.9|16484.9|16473.9|174
1605003600000|2020-11-10 10:20:00|16483.9|16472.9|16478.9|16466.9|16484.9|16473.9|16475.9|16463.9|336
1605003900000|2020-11-10 10:25:00|16477.9|16467.9|16477.9|16466.9|16481.9|16470.9|16473.9|16462.9|191
1605004200000|2020-11-10 10:30:00|16478.9|16465.9|16483.9|16472.9|16486.9|16475.9|16472.9|16461.9|490
1605004500000|2020-11-10 10:35:00|16482.9|16471.9|16476.9|16465.9|16482.9|16471.9|16476.9|16465.9|527
1605004800000|2020-11-10 10:40:00|16475.9|16464.9|16467.9|16456.9|16477.9|16466.9|16462.9|16451.9|244
1605005100000|2020-11-10 10:45:00|16468.9|16455.9|16460.9|16448.9|16474.9|16462.9|16458.9|16446.9|194
1605005400000|2020-11-10 10:50:00|16459.9|16449.9|16458.9|16447.9|16462.9|16450.9|16456.9|16445.9|81
1605005700000|2020-11-10 10:55:00|16457.9|16446.9|16456.9|16444.9|16466.9|16455.9|16455.9|16444.9|195
1605006000000|2020-11-10 11:00:00|16457.9|16445.9|16464.9|16452.9|16464.9|16452.9|16447.9|16436.9|224
1605006300000|2020-11-10 11:05:00|16465.9|16453.9|16457.9|16446.9|16470.9|16459.9|16455.9|16444.9|220
1605006600000|2020-11-10 11:10:00|16456.9|16445.9|16455.9|16444.9|16460.9|16448.9|16453.9|16442.9|387
1605006900000|2020-11-10 11:15:00|16456.9|16443.9|16448.9|16436.9|16459.9|16447.9|16447.9|16436.9|474
1605007200000|2020-11-10 11:20:00|16447.9|16437.9|16446.9|16435.9|16453.9|16441.9|16445.9|16434.9|356
1605007500000|2020-11-10 11:25:00|16445.9|16434.9|16452.9|16441.9|16454.9|16443.9|16445.9|16434.9|112
1605007800000|2020-11-10 11:30:00|16451.9|16440.9|16461.9|16449.9|16462.9|16450.9|16451.9|16440.9|230
1605008100000|2020-11-10 11:35:00|16460.9|16450.9|16463.9|16452.9|16466.9|16455.9|16459.9|16448.9|252
1605008400000|2020-11-10 11:40:00|16464.9|16453.9|16460.9|16448.9|16469.9|16458.9|16459.9|16447.9|307
1605008700000|2020-11-10 11:45:00|16459.9|16447.9|16447.9|16435.9|16460.9|16448.9|16446.9|16435.9|424
1605009000000|2020-11-10 11:50:00|16446.9|16436.9|16449.9|16437.9|16450.9|16439.9|16443.9|16432.9|528
1605009300000|2020-11-10 11:55:00|16448.9|16436.9|16451.9|16440.9|16452.9|16441.9|16446.9|16435.9|225
1605009600000|2020-11-10 12:00:00|16452.9|16439.9|16450.9|16439.9|16461.9|16450.9|16450.9|16439.9|375
1605009900000|2020-11-10 12:05:00|16451.9|16440.9|16448.9|16437.9|16455.9|16444.9|16447.9|16435.9|310
1605010200000|2020-11-10 12:10:00|16447.9|16436.9|16453.9|16442.9|16455.9|16444.9|16445.9|16434.9|395
1605010500000|2020-11-10 12:15:00|16452.9|16441.9|16454.9|16442.9|16460.9|16449.9|16452.9|16440.9|222
1605010800000|2020-11-10 12:20:00|16453.9|16441.9|16446.9|16435.9|16455.9|16444.9|16445.9|16434.9|218
1605011100000|2020-11-10 12:25:00|16447.9|16434.9|16454.9|16442.9|16457.9|16446.9|16447.9|16434.9|210
1605011400000|2020-11-10 12:30:00|16456.9|16443.9|16458.9|16446.9|16463.9|16452.9|16456.9|16442.9|188
1605011700000|2020-11-10 12:35:00|16459.9|16447.9|16462.9|16451.9|16464.9|16453.9|16457.9|16446.9|51
1605012000000|2020-11-10 12:40:00|16463.9|16450.9|16459.9|16447.9|16464.9|16453.9|16458.9|16446.9|83
1605012300000|2020-11-10 12:45:00|16460.9|16448.9|16462.9|16450.9|16462.9|16451.9|16458.9|16446.9|68
1605012600000|2020-11-10 12:50:00|16461.9|16449.9|16462.9|16450.9|16465.9|16454.9|16459.9|16448.9|59
1605012900000|2020-11-10 12:55:00|16461.9|16451.9|16453.9|16442.9|16461.9|16451.9|16451.9|16440.9|331
1605013200000|2020-11-10 13:00:00|16452.9|16441.9|16457.9|16445.9|16461.9|16450.9|16452.9|16440.9|146
1605013500000|2020-11-10 13:05:00|16456.9|16444.9|16454.9|16443.9|16457.9|16446.9|16450.9|16439.9|356
1605013800000|2020-11-10 13:10:00|16455.9|16444.9|16461.9|16449.9|16461.9|16450.9|16452.9|16440.9|119
1605014100000|2020-11-10 13:15:00|16462.9|16451.9|16465.9|16453.9|16465.9|16454.9|16457.9|16445.9|210
1605014400000|2020-11-10 13:20:00|16464.9|16454.9|16464.9|16453.9|16466.9|16455.9|16461.9|16450.9|118
1605014700000|2020-11-10 13:25:00|16465.9|16454.9|16470.9|16458.9|16471.9|16460.9|16461.9|16450.9|99
1605015000000|2020-11-10 13:30:00|16469.9|16457.9|16459.9|16448.9|16471.9|16460.9|16457.9|16446.9|64
1605015300000|2020-11-10 13:35:00|16460.9|16447.9|16457.9|16445.9|16463.9|16451.9|16449.9|16438.9|94
1605015600000|2020-11-10 13:40:00|16456.9|16446.9|16456.9|16444.9|16456.9|16446.9|16451.9|16439.9|80
1605015900000|2020-11-10 13:45:00|16455.9|16445.9|16453.9|16442.9|16459.9|16448.9|16451.9|16440.9|171
1605016200000|2020-11-10 13:50:00|16454.9|16443.9|16459.9|16447.9|16464.9|16453.9|16451.9|16440.9|126
1605016500000|2020-11-10 13:55:00|16458.9|16448.9|16462.9|16451.9|16465.9|16454.9|16457.9|16446.9|136
1605016800000|2020-11-10 14:00:00|16461.9|16450.9|16460.9|16448.9|16465.9|16454.9|16457.9|16446.9|86
1605017100000|2020-11-10 14:05:00|16461.9|16449.9|16469.9|16458.9|16477.9|16466.9|16461.9|16449.9|162
1605017400000|2020-11-10 14:10:00|16468.9|16457.9|16477.9|16465.9|16478.9|16467.9|16468.9|16457.9|160
1605017700000|2020-11-10 14:15:00|16476.9|16466.9|16465.9|16453.9|16478.9|16466.9|16465.9|16453.9|101
1605018000000|2020-11-10 14:20:00|16464.9|16452.9|16466.9|16454.9|16467.9|16456.9|16462.9|16451.9|54
1605018300000|2020-11-10 14:25:00|16465.9|16455.9|16476.9|16464.9|16477.9|16466.9|16462.9|16451.9|159
1605018600000|2020-11-10 14:30:00|16477.9|16465.9|16466.9|16454.9|16499.9|16487.9|16464.9|16453.9|1368
1605018900000|2020-11-10 14:35:00|16465.9|16453.9|16455.9|16443.9|16471.9|16460.9|16450.9|16439.9|723
1605019200000|2020-11-10 14:40:00|16456.9|16444.9|16454.9|16442.9|16461.9|16449.9|16445.9|16433.9|440
1605019500000|2020-11-10 14:45:00|16453.9|16443.9|16455.9|16443.9|16456.9|16444.9|16441.9|16429.9|681
1605019800000|2020-11-10 14:50:00|16454.9|16444.9|16462.9|16451.9|16466.9|16455.9|16454.9|16442.9|502
1605020100000|2020-11-10 14:55:00|16461.9|16450.9|16460.9|16448.9|16470.9|16459.9|16457.9|16446.9|454
1605020400000|2020-11-10 15:00:00|16458.9|16447.9|16470.9|16458.9|16470.9|16459.9|16454.9|16443.9|361
1605020700000|2020-11-10 15:05:00|16469.9|16459.9|16460.9|16449.9|16478.9|16466.9|16452.9|16441.9|432
1605021000000|2020-11-10 15:10:00|16462.9|16450.9|16472.9|16461.9|16480.9|16468.9|16459.9|16447.9|297
1605021300000|2020-11-10 15:15:00|16471.9|16460.9|16480.9|16468.9|16482.9|16470.9|16468.9|16457.9|463
1605021600000|2020-11-10 15:20:00|16479.9|16469.9|16452.9|16440.9|16481.9|16469.9|16449.9|16438.9|311
1605021900000|2020-11-10 15:25:00|16451.9|16441.9|16446.9|16434.9|16455.9|16444.9|16444.9|16433.9|266
1605022200000|2020-11-10 15:30:00|16445.9|16433.9|16445.9|16434.9|16450.9|16439.9|16441.9|16429.9|219
1605022500000|2020-11-10 15:35:00|16444.9|16433.9|16429.9|16418.9|16451.9|16440.9|16429.9|16418.9|500
1605022800000|2020-11-10 15:40:00|16430.9|16419.9|16437.9|16426.9|16440.9|16429.9|16429.9|16418.9|242
1605023100000|2020-11-10 15:45:00|16438.9|16427.9|16459.9|16448.9|16460.9|16449.9|16437.9|16426.9|305
1605023400000|2020-11-10 15:50:00|16458.9|16447.9|16457.9|16446.9|16462.9|16451.9|16453.9|16442.9|303
1605023700000|2020-11-10 15:55:00|16456.9|16445.9|16462.9|16450.9|16469.9|16457.9|16456.9|16444.9|187
1605024000000|2020-11-10 16:00:00|16460.9|16449.9|16476.9|16464.9|16477.9|16466.9|16458.9|16447.9|240
1605024300000|2020-11-10 16:05:00|16477.9|16465.9|16484.9|16472.9|16487.9|16475.9|16474.9|16463.9|576
1605024600000|2020-11-10 16:10:00|16483.9|16473.9|16484.9|16473.9|16489.9|16478.9|16481.9|16470.9|239
1605024900000|2020-11-10 16:15:00|16485.9|16474.9|16469.9|16457.9|16488.9|16477.9|16468.9|16457.9|559
1605025200000|2020-11-10 16:20:00|16468.9|16456.9|16470.9|16459.9|16473.9|16461.9|16464.9|16453.9|441
1605025500000|2020-11-10 16:25:00|16471.9|16458.9|16486.9|16474.9|16489.9|16477.9|16469.9|16458.9|236
1605025800000|2020-11-10 16:30:00|16485.9|16475.9|16481.9|16469.9|16490.9|16479.9|16479.9|16468.9|148
1605026100000|2020-11-10 16:35:00|16480.9|16470.9|16482.9|16470.9|16483.9|16472.9|16472.9|16461.9|159
1605026400000|2020-11-10 16:40:00|16481.9|16471.9|16496.9|16484.9|16498.9|16487.9|16480.9|16468.9|181
1605026700000|2020-11-10 16:45:00|16495.9|16485.9|16494.9|16482.9|16500.9|16489.9|16490.9|16479.9|174
1605027000000|2020-11-10 16:50:00|16493.9|16481.9|16487.9|16475.9|16497.9|16485.9|16480.9|16469.9|130
1605027300000|2020-11-10 16:55:00|16486.9|16474.9|16491.9|16479.9|16498.9|16487.9|16486.9|16474.9|239
1605027600000|2020-11-10 17:00:00|16489.9|16477.9|16506.9|16494.9|16508.9|16497.9|16486.9|16475.9|326
1605027900000|2020-11-10 17:05:00|16507.9|16495.9|16514.9|16502.9|16515.9|16504.9|16500.9|16489.9|148
1605028200000|2020-11-10 17:10:00|16513.9|16503.9|16524.9|16513.9|16525.9|16514.9|16511.9|16500.9|172
1605028500000|2020-11-10 17:15:00|16525.9|16514.9|16517.9|16505.9|16525.9|16514.9|16511.9|16500.9|117
1605028800000|2020-11-10 17:20:00|16516.9|16506.9|16513.9|16502.9|16519.9|16508.9|16511.9|16500.9|42
1605029100000|2020-11-10 17:25:00|16514.9|16501.9|16514.9|16503.9|16517.9|16506.9|16510.9|16499.9|128
1605029400000|2020-11-10 17:30:00|16513.9|16502.9|16520.9|16508.9|16524.9|16512.9|16513.9|16502.9|173
1605029700000|2020-11-10 17:35:00|16519.9|16507.9|16515.9|16503.9|16522.9|16510.9|16513.9|16502.9|165
1605030000000|2020-11-10 17:40:00|16516.9|16504.9|16522.9|16510.9|16527.9|16516.9|16515.9|16503.9|222
1605030300000|2020-11-10 17:45:00|16521.9|16511.9|16529.9|16517.9|16532.9|16521.9|16520.9|16509.9|136
1605030600000|2020-11-10 17:50:00|16528.9|16518.9|16527.9|16516.9|16530.9|16519.9|16524.9|16513.9|116
1605030900000|2020-11-10 17:55:00|16528.9|16515.9|16524.9|16513.9|16530.9|16519.9|16524.9|16513.9|109
1605031200000|2020-11-10 18:00:00|16525.9|16514.9|16532.9|16520.9|16532.9|16521.9|16525.9|16513.9|121
1605031500000|2020-11-10 18:05:00|16531.9|16521.9|16532.9|16520.9|16536.9|16525.9|16530.9|16518.9|181
1605031800000|2020-11-10 18:10:00|16533.9|16522.9|16520.9|16508.9|16533.9|16522.9|16519.9|16508.9|46
1605032100000|2020-11-10 18:15:00|16519.9|16509.9|16522.9|16511.9|16524.9|16512.9|16517.9|16506.9|42
1605032400000|2020-11-10 18:20:00|16521.9|16509.9|16505.9|16493.9|16521.9|16510.9|16505.9|16493.9|131
1605032700000|2020-11-10 18:25:00|16506.9|16494.9|16511.9|16499.9|16511.9|16500.9|16502.9|16491.9|68
1605033000000|2020-11-10 18:30:00|16510.9|16498.9|16507.9|16496.9|16510.9|16499.9|16504.9|16493.9|104
1605033300000|2020-11-10 18:35:00|16508.9|16497.9|16517.9|16506.9|16518.9|16507.9|16507.9|16496.9|96
1605033600000|2020-11-10 18:40:00|16516.9|16505.9|16520.9|16509.9|16522.9|16510.9|16516.9|16505.9|97
1605033900000|2020-11-10 18:45:00|16521.9|16510.9|16518.9|16506.9|16523.9|16512.9|16517.9|16506.9|68
1605034200000|2020-11-10 18:50:00|16519.9|16507.9|16532.9|16520.9|16535.9|16523.9|16519.9|16507.9|266
1605034500000|2020-11-10 18:55:00|16531.9|16521.9|16539.9|16527.9|16540.9|16528.9|16530.9|16519.9|187
1605034800000|2020-11-10 19:00:00|16537.9|16526.9|16531.9|16519.9|16539.9|16527.9|16527.9|16516.9|205
1605035100000|2020-11-10 19:05:00|16532.9|16520.9|16539.9|16528.9|16539.9|16528.9|16532.9|16519.9|77
1605035400000|2020-11-10 19:10:00|16538.9|16527.9|16527.9|16515.9|16539.9|16528.9|16524.9|16513.9|158
1605035700000|2020-11-10 19:15:00|16526.9|16516.9|16511.9|16499.9|16529.9|16518.9|16509.9|16497.9|171
1605036000000|2020-11-10 19:20:00|16512.9|16500.9|16521.9|16509.9|16521.9|16509.9|16508.9|16496.9|78
1605036300000|2020-11-10 19:25:00|16522.9|16510.9|16516.9|16505.9|16525.9|16514.9|16507.9|16495.9|231
1605036600000|2020-11-10 19:30:00|16517.9|16504.9|16534.9|16522.9|16544.9|16532.9|16516.9|16504.9|439
1605036900000|2020-11-10 19:35:00|16533.9|16523.9|16540.9|16528.9|16542.9|16531.9|16532.9|16521.9|288
1605037200000|2020-11-10 19:40:00|16539.9|16529.9|16536.9|16526.9|16546.9|16534.9|16535.9|16523.9|251
1605037500000|2020-11-10 19:45:00|16536.4|16526.4|16533.9|16523.9|16539.4|16529.4|16530.4|16520.4|123
1605037800000|2020-11-10 19:50:00|16532.9|16522.9|16534.4|16524.4|16541.4|16531.4|16531.4|16521.4|80
1605038100000|2020-11-10 19:55:00|16533.4|16523.4|16536.9|16526.9|16538.9|16528.9|16533.4|16523.4|121
1605038400000|2020-11-10 20:00:00|16536.4|16526.4|16532.4|16522.4|16540.9|16530.9|16532.4|16522.4|69
1605038700000|2020-11-10 20:05:00|16532.9|16522.9|16525.9|16515.9|16534.4|16524.4|16522.4|16512.4|69
1605039000000|2020-11-10 20:10:00|16526.4|16516.4|16521.9|16511.9|16532.9|16522.9|16518.4|16508.4|136
1605039300000|2020-11-10 20:15:00|16522.4|16512.4|16538.9|16528.9|16542.4|16532.4|16520.9|16510.9|236
1605039600000|2020-11-10 20:20:00|16539.9|16529.9|16538.9|16528.9|16543.4|16533.4|16535.4|16525.4|182
1605039900000|2020-11-10 20:25:00|16538.4|16528.4|16533.9|16523.9|16538.4|16528.4|16527.4|16517.4|273
1605040200000|2020-11-10 20:30:00|16533.4|16523.4|16528.9|16518.9|16538.4|16528.4|16527.4|16517.4|237
1605040500000|2020-11-10 20:35:00|16529.4|16519.4|16518.4|16508.4|16530.9|16520.9|16516.4|16506.4|208
1605040800000|2020-11-10 20:40:00|16517.9|16507.9|16525.9|16515.9|16527.9|16517.9|16516.4|16506.4|243
1605041100000|2020-11-10 20:45:00|16526.4|16516.4|16519.4|16509.4|16528.9|16518.9|16515.4|16505.4|211
1605041400000|2020-11-10 20:50:00|16520.9|16510.9|16511.4|16501.4|16523.4|16513.4|16511.4|16501.4|217
1605041700000|2020-11-10 20:55:00|16511.9|16501.9|16507.4|16497.4|16515.4|16505.4|16506.9|16496.9|171
1605042000000|2020-11-10 21:00:00|16508.4|16498.4|16516.4|16506.4|16516.4|16506.4|16508.4|16498.4|77
1605042300000|2020-11-10 21:05:00|16515.9|16505.9|16513.9|16503.9|16515.9|16505.9|16513.9|16503.9|59
1605042600000|2020-11-10 21:10:00|16514.4|16504.4|16510.4|16500.4|16516.4|16506.4|16510.4|16500.4|61
1605042900000|2020-11-10 21:15:00|16523.3|16499.3|16519.6|16495.6|16523.3|16499.3|16518.6|16494.6|0
1605043200000|2020-11-10 21:20:00|16519.8|16495.8|16519.4|16495.4|16520.4|16496.4|16518.2|16494.2|0
1605043500000|2020-11-10 21:25:00|16519|16495|16518.9|16494.9|16519.3|16495.3|16515.5|16491.5|0
1605043800000|2020-11-10 21:30:00|16516|16492|16521.1|16497.1|16523|16499|16514.2|16490.2|0
1605044100000|2020-11-10 21:35:00|16522|16498|16526.3|16502.3|16526.3|16502.3|16519.4|16495.4|0
1605044400000|2020-11-10 21:40:00|16525.5|16501.5|16525.9|16501.9|16527.2|16503.2|16523.7|16499.7|0
1605044700000|2020-11-10 21:45:00|16526.7|16502.7|16520.6|16496.6|16526.7|16502.7|16520.6|16496.6|0
1605045000000|2020-11-10 21:50:00|16521.5|16497.5|16518.9|16494.9|16522.4|16498.4|16516.2|16492.2|0
1605045300000|2020-11-10 21:55:00|16518|16494|16528.8|16504.8|16531|16507|16514.5|16490.5|0
1605045600000|2020-11-10 22:00:00|16527.2|16503.2|16527.2|16503.2|16528.1|16504.1|16526.9|16502.9|0
1605045900000|2020-11-10 22:05:00|16527.4|16503.4|16527.6|16503.6|16528.1|16504.1|16527.2|16503.2|0
1605046200000|2020-11-10 22:10:00|16527|16503|16527.3|16503.3|16527.6|16503.6|16526.6|16502.6|0
1605046500000|2020-11-10 22:15:00|16527|16503|16527.8|16503.8|16527.8|16503.8|16527|16503|0
1605046800000|2020-11-10 22:20:00|16528.2|16504.2|16528.5|16504.5|16528.6|16504.6|16527.8|16503.8|0
1605047100000|2020-11-10 22:25:00|16528.6|16504.6|16528.1|16504.1|16530.1|16506.1|16526.4|16502.4|0
1605047400000|2020-11-10 22:30:00|16528|16504|16526.8|16502.8|16528.1|16504.1|16526.8|16502.8|0
1605047700000|2020-11-10 22:35:00|16526.3|16502.3|16526|16502|16526.8|16502.8|16525|16501|0
1605048000000|2020-11-10 22:40:00|16524.7|16500.7|16525.5|16501.5|16527.3|16503.3|16524.4|16500.4|0
1605048300000|2020-11-10 22:45:00|16525.6|16501.6|16524.3|16500.3|16525.8|16501.8|16524|16500|0
1605048600000|2020-11-10 22:50:00|16523.3|16499.3|16523.8|16499.8|16524.3|16500.3|16523|16499|0
1605048900000|2020-11-10 22:55:00|16523.7|16499.7|16525.8|16501.8|16529.1|16505.1|16523.4|16499.4|0
1605049200000|2020-11-10 23:00:00|16528|16504|16544|16520|16547.1|16523.1|16528|16504|0
1605049500000|2020-11-10 23:05:00|16543.5|16519.5|16550.2|16526.2|16552.4|16528.4|16540.5|16516.5|0
1605049800000|2020-11-10 23:10:00|16547.6|16523.6|16544.1|16520.1|16551.5|16527.5|16541.5|16517.5|0
1605050100000|2020-11-10 23:15:00|16543.2|16519.2|16541.5|16517.5|16546.7|16522.7|16540.6|16516.6|0
1605050400000|2020-11-10 23:20:00|16543.6|16519.6|16528.7|16504.7|16543.6|16519.6|16523.9|16499.9|0
1605050700000|2020-11-10 23:25:00|16528.3|16504.3|16535.7|16511.7|16539.2|16515.2|16528.3|16504.3|0
1605051000000|2020-11-10 23:30:00|16534.8|16510.8|16519|16495|16537|16513|16517.7|16493.7|0
1605051300000|2020-11-10 23:35:00|16519.9|16495.9|16526.8|16502.8|16529.9|16505.9|16519.9|16495.9|0
1605051600000|2020-11-10 23:40:00|16527.3|16503.3|16532.1|16508.1|16534.3|16510.3|16523.8|16499.8|0
1605051900000|2020-11-10 23:45:00|16531.7|16507.7|16531.7|16507.7|16538.7|16514.7|16529|16505|0
1605052200000|2020-11-10 23:50:00|16532.5|16508.5|16518.1|16494.1|16532.5|16508.5|16515.1|16491.1|0
1605052500000|2020-11-10 23:55:00|16517.7|16493.7|16501.9|16477.9|16520.3|16496.3|16492.3|16468.3|0
1604966400000|2020-11-10 00:00:00|16557.3|16533.3|16557.4|16533.4|16562.7|16538.7|16537.8|16513.8|0
1604966700000|2020-11-10 00:05:00|16557.8|16533.8|16553.5|16529.5|16558.8|16534.8|16542.6|16518.6|0
1604967000000|2020-11-10 00:10:00|16553.1|16529.1|16587.4|16563.4|16589.6|16565.6|16551.3|16527.3|0
1604967300000|2020-11-10 00:15:00|16586.5|16562.5|16545.1|16521.1|16586.5|16562.5|16543.1|16519.1|0
1604967600000|2020-11-10 00:20:00|16545.3|16521.3|16519.9|16495.9|16550.2|16526.2|16519.1|16495.1|0
1604967900000|2020-11-10 00:25:00|16520.1|16496.1|16532.1|16508.1|16540.4|16516.4|16518.4|16494.4|0
1604968200000|2020-11-10 00:30:00|16531.6|16507.6|16538.5|16514.5|16544.9|16520.9|16523.2|16499.2|0
1604968500000|2020-11-10 00:35:00|16538.3|16514.3|16552.7|16528.7|16556.7|16532.7|16535.8|16511.8|0
1604968800000|2020-11-10 00:40:00|16552.9|16528.9|16551.1|16527.1|16562.4|16538.4|16550.5|16526.5|0
1604969100000|2020-11-10 00:45:00|16550.7|16526.7|16562.6|16538.6|16563.9|16539.9|16550.7|16526.7|0
1604969400000|2020-11-10 00:50:00|16563|16539|16563.1|16539.1|16566.1|16542.1|16555.9|16531.9|0
1604969700000|2020-11-10 00:55:00|16563.5|16539.5|16534.3|16510.3|16566.9|16542.9|16524.7|16500.7|0
1604970000000|2020-11-10 01:00:00|16533.9|16509.9|16540.9|16530.9|16551.4|16541.4|16525.4|16509.9|3509
1604970300000|2020-11-10 01:05:00|16540.4|16530.4|16529.9|16519.9|16540.4|16530.4|16514.4|16504.4|1552
1604970600000|2020-11-10 01:10:00|16531.9|16521.9|16528.9|16518.9|16539.4|16529.4|16523.4|16513.4|973
1604970900000|2020-11-10 01:15:00|16528.4|16518.4|16532.9|16522.9|16543.9|16533.9|16498.9|16488.9|2924
1604971200000|2020-11-10 01:20:00|16534.4|16524.4|16572.9|16562.9|16577.9|16567.9|16532.4|16522.4|2832
1604971500000|2020-11-10 01:25:00|16574.9|16564.9|16555.9|16545.9|16580.4|16570.4|16536.9|16526.9|3481
1604971800000|2020-11-10 01:30:00|16557.4|16547.4|16543.9|16533.9|16557.4|16547.4|16513.9|16503.9|14281
1604972100000|2020-11-10 01:35:00|16545.9|16535.9|16510.4|16500.4|16572.4|16562.4|16501.9|16491.9|8340
1604972400000|2020-11-10 01:40:00|16511.4|16501.4|16517.9|16507.9|16523.9|16513.9|16503.4|16493.4|7501
1604972700000|2020-11-10 01:45:00|16516.9|16506.9|16544.9|16534.9|16552.9|16542.9|16510.9|16500.9|6396
1604973000000|2020-11-10 01:50:00|16546.9|16536.9|16559.9|16549.9|16578.9|16568.9|16541.9|16531.9|5906
1604973300000|2020-11-10 01:55:00|16561.9|16551.9|16508.9|16498.9|16562.9|16552.9|16507.9|16497.9|5350
1604973600000|2020-11-10 02:00:00|16505.9|16495.9|16565.9|16555.9|16565.9|16555.9|16494.9|16484.9|6445
1604973900000|2020-11-10 02:05:00|16566.9|16556.9|16596.9|16586.9|16602.9|16592.9|16565.9|16555.9|6587
1604974200000|2020-11-10 02:10:00|16597.9|16587.9|16580.9|16570.9|16600.9|16590.9|16569.9|16559.9|4389
1604974500000|2020-11-10 02:15:00|16581.9|16571.9|16551.9|16541.9|16584.9|16574.9|16549.9|16539.9|2545
1604974800000|2020-11-10 02:20:00|16552.9|16542.9|16554.9|16544.9|16566.9|16556.9|16540.9|16530.9|3015
1604975100000|2020-11-10 02:25:00|16553.9|16543.9|16548.9|16538.9|16564.9|16554.9|16536.9|16526.9|2308
1604975400000|2020-11-10 02:30:00|16549.9|16539.9|16576.9|16566.9|16585.9|16575.9|16549.9|16539.9|3809
1604975700000|2020-11-10 02:35:00|16577.9|16567.9|16571.9|16561.9|16577.9|16567.9|16550.9|16540.9|3074
1604976000000|2020-11-10 02:40:00|16572.9|16562.9|16548.9|16538.9|16589.9|16579.9|16541.9|16531.9|4926
1604976300000|2020-11-10 02:45:00|16549.9|16539.9|16561.9|16551.9|16561.9|16551.9|16538.9|16528.9|3071
1604976600000|2020-11-10 02:50:00|16562.9|16552.9|16554.9|16544.9|16581.9|16571.9|16549.9|16539.9|4038
1604976900000|2020-11-10 02:55:00|16555.9|16545.9|16525.9|16515.9|16555.9|16545.9|16521.9|16511.9|4127
1604977200000|2020-11-10 03:00:00|16527.9|16517.9|16537.9|16527.9|16538.9|16528.9|16520.9|16510.9|4015
1604977500000|2020-11-10 03:05:00|16538.9|16528.9|16528.9|16518.9|16539.9|16529.9|16519.9|16509.9|3503
1604977800000|2020-11-10 03:10:00|16527.9|16517.9|16543.9|16533.9|16543.9|16533.9|16519.9|16509.9|2737
1604978100000|2020-11-10 03:15:00|16545.9|16535.9|16528.9|16518.9|16548.9|16538.9|16516.9|16506.9|3289
1604978400000|2020-11-10 03:20:00|16527.9|16517.9|16546.9|16536.9|16547.9|16537.9|16524.9|16514.9|2989
1604978700000|2020-11-10 03:25:00|16545.9|16535.9|16551.9|16541.9|16558.9|16548.9|16538.9|16528.9|1487
1604979000000|2020-11-10 03:30:00|16549.9|16539.9|16537.9|16527.9|16549.9|16539.9|16535.9|16525.9|721
1604979300000|2020-11-10 03:35:00|16535.9|16525.9|16515.9|16505.9|16538.9|16528.9|16515.9|16505.9|1187
1604979600000|2020-11-10 03:40:00|16514.9|16504.9|16513.9|16503.9|16520.9|16510.9|16511.9|16501.9|881
1604979900000|2020-11-10 03:45:00|16514.9|16504.9|16513.9|16503.9|16519.9|16509.9|16510.9|16500.9|588
1604980200000|2020-11-10 03:50:00|16514.9|16504.9|16520.9|16510.9|16521.9|16511.9|16510.9|16500.9|475
1604980500000|2020-11-10 03:55:00|16519.9|16509.9|16523.9|16513.9|16528.9|16518.9|16514.9|16504.9|420
1604980800000|2020-11-10 04:00:00|16526.9|16516.9|16530.9|16520.9|16532.9|16522.9|16525.9|16515.9|272
1604981100000|2020-11-10 04:05:00|16531.9|16521.9|16526.9|16516.9|16531.9|16521.9|16521.9|16511.9|286
1604981400000|2020-11-10 04:10:00|16525.9|16515.9|16527.9|16517.9|16530.9|16520.9|16524.9|16514.9|198
1604981700000|2020-11-10 04:15:00|16528.9|16518.9|16528.9|16518.9|16529.9|16519.9|16520.9|16510.9|257
1604982000000|2020-11-10 04:20:00|16526.9|16516.9|16528.9|16518.9|16531.9|16521.9|16525.9|16515.9|226
1604982300000|2020-11-10 04:25:00|16527.9|16517.9|16531.9|16521.9|16532.9|16522.9|16527.9|16517.9|213
1604982600000|2020-11-10 04:30:00|16532.9|16522.9|16535.9|16525.9|16535.9|16525.9|16532.9|16522.9|195
1604982900000|2020-11-10 04:35:00|16536.9|16526.9|16535.9|16525.9|16536.9|16526.9|16533.9|16523.9|151
1604983200000|2020-11-10 04:40:00|16534.9|16524.9|16530.9|16520.9|16536.9|16526.9|16527.9|16517.9|191
1604983500000|2020-11-10 04:45:00|16531.9|16521.9|16526.9|16516.9|16533.9|16523.9|16522.9|16512.9|251
1604983800000|2020-11-10 04:50:00|16525.9|16515.9|16528.9|16518.9|16530.9|16520.9|16525.9|16515.9|234
1604984100000|2020-11-10 04:55:00|16529.9|16519.9|16532.9|16522.9|16534.9|16524.9|16529.9|16519.9|325
1604984400000|2020-11-10 05:00:00|16535.9|16525.9|16533.9|16523.9|16549.9|16539.9|16524.9|16514.9|4716
1604984700000|2020-11-10 05:05:00|16534.9|16524.9|16531.9|16521.9|16541.9|16531.9|16523.9|16513.9|2530
1604985000000|2020-11-10 05:10:00|16532.9|16522.9|16529.9|16519.9|16541.9|16531.9|16516.9|16506.9|3786
1604985300000|2020-11-10 05:15:00|16528.9|16518.9|16539.9|16529.9|16551.9|16541.9|16528.9|16518.9|2658
1604985600000|2020-11-10 05:20:00|16540.9|16530.9|16557.9|16547.9|16566.9|16556.9|16539.9|16529.9|2974
1604985900000|2020-11-10 05:25:00|16558.9|16548.9|16539.9|16529.9|16563.9|16553.9|16539.9|16529.9|2102
1604986200000|2020-11-10 05:30:00|16540.9|16530.9|16529.9|16519.9|16543.9|16533.9|16521.9|16511.9|3549
1604986500000|2020-11-10 05:35:00|16530.9|16520.9|16502.9|16492.9|16530.9|16520.9|16497.9|16487.9|3109
1604986800000|2020-11-10 05:40:00|16503.9|16493.9|16484.9|16474.9|16516.9|16506.9|16483.9|16473.9|3388
1604987100000|2020-11-10 05:45:00|16486.9|16476.9|16486.9|16476.9|16507.9|16497.9|16482.9|16472.9|3242
1604987400000|2020-11-10 05:50:00|16485.9|16475.9|16464.9|16454.9|16486.9|16476.9|16459.9|16449.9|4953
1604987700000|2020-11-10 05:55:00|16463.9|16453.9|16438.9|16428.9|16475.9|16465.9|16433.9|16423.9|4169
1604988000000|2020-11-10 06:00:00|16439.9|16429.9|16471.9|16461.9|16474.9|16464.9|16432.9|16422.9|3107
1604988300000|2020-11-10 06:05:00|16470.9|16460.9|16468.9|16458.9|16481.9|16471.9|16456.9|16446.9|2505
1604988600000|2020-11-10 06:10:00|16467.9|16457.9|16450.9|16440.9|16470.9|16460.9|16445.9|16435.9|2068
1604988900000|2020-11-10 06:15:00|16454.9|16444.9|16439.9|16429.9|16462.9|16452.9|16438.9|16428.9|2027
1604989200000|2020-11-10 06:20:00|16438.9|16428.9|16413.9|16403.9|16438.9|16428.9|16398.9|16388.9|5135
1604989500000|2020-11-10 06:25:00|16412.9|16402.9|16439.9|16429.9|16449.9|16439.9|16410.9|16400.9|2805
1604989800000|2020-11-10 06:30:00|16438.9|16428.9|16462.9|16452.9|16474.9|16464.9|16438.9|16428.9|3438
1604990100000|2020-11-10 06:35:00|16463.9|16453.9|16480.9|16470.9|16480.9|16470.9|16456.9|16446.9|2309
1604990400000|2020-11-10 06:40:00|16479.9|16469.9|16494.9|16484.9|16494.9|16484.9|16478.9|16468.9|4298
1604990700000|2020-11-10 06:45:00|16493.9|16483.9|16493.9|16483.9|16502.9|16492.9|16489.9|16479.9|4573
1604991000000|2020-11-10 06:50:00|16492.9|16482.9|16473.9|16463.9|16495.9|16485.9|16472.9|16462.9|2873
1604991300000|2020-11-10 06:55:00|16476.9|16466.9|16473.9|16463.9|16480.9|16470.9|16466.9|16456.9|4913
1604991600000|2020-11-10 07:00:00|16474.9|16464.9|16479.9|16469.9|16497.9|16487.9|16474.9|16464.9|1730
1604991900000|2020-11-10 07:05:00|16478.9|16468.9|16463.9|16453.9|16478.9|16468.9|16461.9|16451.9|1244
1604992200000|2020-11-10 07:10:00|16465.9|16455.9|16465.9|16455.9|16476.9|16466.9|16463.9|16453.9|803
1604992500000|2020-11-10 07:15:00|16463.9|16453.9|16487.9|16477.9|16487.9|16477.9|16463.9|16453.9|487
1604992800000|2020-11-10 07:20:00|16488.9|16478.9|16481.9|16471.9|16491.9|16481.9|16473.9|16463.9|560
1604993100000|2020-11-10 07:25:00|16482.9|16472.9|16490.9|16480.9|16492.9|16482.9|16477.9|16467.9|698
1604993400000|2020-11-10 07:30:00|16491.9|16481.9|16484.9|16474.9|16499.9|16489.9|16484.9|16474.9|938
1604993700000|2020-11-10 07:35:00|16483.9|16473.9|16490.9|16480.9|16492.9|16482.9|16480.9|16470.9|480
1604994000000|2020-11-10 07:40:00|16493.9|16483.9|16499.9|16489.9|16499.9|16489.9|16489.9|16479.9|504
1604994300000|2020-11-10 07:45:00|16498.9|16488.9|16475.9|16465.9|16499.9|16489.9|16475.9|16465.9|836
1604994600000|2020-11-10 07:50:00|16476.9|16466.9|16469.9|16459.9|16489.9|16479.9|16466.9|16456.9|1237
1604994900000|2020-11-10 07:55:00|16470.9|16460.9|16475.9|16465.9|16479.9|16469.9|16467.9|16457.9|705
1604995200000|2020-11-10 08:00:00|16476.9|16464.9|16481.9|16470.9|16485.9|16474.9|16469.9|16457.9|889
1604995500000|2020-11-10 08:05:00|16480.9|16469.9|16471.9|16460.9|16484.9|16472.9|16470.9|16458.9|406
1604995800000|2020-11-10 08:10:00|16472.9|16462.9|16447.9|16436.9|16473.9|16462.9|16442.9|16431.9|1914
1604996100000|2020-11-10 08:15:00|16448.9|16437.9|16471.9|16459.9|16471.9|16460.9|16447.9|16435.9|2366
1604996400000|2020-11-10 08:20:00|16472.9|16460.9|16480.9|16469.9|16486.9|16475.9|16472.9|16460.9|943
1604996700000|2020-11-10 08:25:00|16479.9|16468.9|16508.9|16497.9|16515.9|16500.9|16478.9|16465.9|1219
1604997000000|2020-11-10 08:30:00|16509.5|16485.5|16462.1|16438.1|16512.8|16488.8|16449.8|16425.8|0
1604997300000|2020-11-10 08:35:00|16461.9|16437.9|16456.2|16432.2|16473|16449|16446.8|16422.8|1702
1604997600000|2020-11-10 08:40:00|16455.8|16431.8|16471.3|16447.3|16484.3|16460.3|16455.8|16431.8|0
1604997900000|2020-11-10 08:45:00|16471.7|16447.7|16484.2|16460.2|16490.1|16466.1|16464.5|16440.5|0
1604998200000|2020-11-10 08:50:00|16484.7|16460.7|16475.1|16451.1|16490.9|16466.9|16469.8|16445.8|0
1604998500000|2020-11-10 08:55:00|16475.3|16451.3|16501.4|16477.4|16512.1|16488.1|16475.3|16451.3|0
1604998800000|2020-11-10 09:00:00|16506.9|16495.9|16502.9|16490.9|16507.9|16495.9|16494.9|16483.9|810
1604999100000|2020-11-10 09:05:00|16500.9|16489.9|16502.9|16491.9|16506.9|16495.9|16491.9|16480.9|349
1604999400000|2020-11-10 09:10:00|16503.9|16492.9|16503.9|16491.9|16511.9|16500.9|16501.9|16489.9|293
1604999700000|2020-11-10 09:15:00|16502.9|16490.9|16508.9|16497.9|16514.9|16502.9|16502.9|16490.9|364
1605000000000|2020-11-10 09:20:00|16509.9|16496.9|16527.9|16516.9|16528.9|16516.9|16506.9|16495.9|564
1605000300000|2020-11-10 09:25:00|16528.9|16515.9|16544.9|16532.9|16548.9|16537.9|16525.9|16514.9|455
1605000600000|2020-11-10 09:30:00|16545.9|16533.9|16528.9|16516.9|16547.9|16535.9|16524.9|16513.9|335
1605000900000|2020-11-10 09:35:00|16529.9|16517.9|16534.9|16523.9|16534.9|16523.9|16521.9|16509.9|140
1605001200000|2020-11-10 09:40:00|16533.9|16522.9|16520.9|16508.9|16539.9|16528.9|16518.9|16506.9|234
1605001500000|2020-11-10 09:45:00|16521.9|16509.9|16539.9|16528.9|16540.9|16528.9|16519.9|16507.9|107
1605001800000|2020-11-10 09:50:00|16540.9|16529.9|16523.9|16512.9|16543.9|16531.9|16517.9|16506.9|184
1605002100000|2020-11-10 09:55:00|16524.9|16513.9|16516.9|16504.9|16528.9|16517.9|16515.9|16502.9|120
1605002400000|2020-11-10 10:00:00|16517.9|16505.9|16514.9|16502.9|16517.9|16506.9|16508.9|16497.9|472
1605002700000|2020-11-10 10:05:00|16515.9|16504.9|16495.9|16483.9|16517.9|16506.9|16494.9|16483.9|340
1605003000000|2020-11-10 10:10:00|16494.9|16482.9|16489.9|16477.9|16499.9|16488.9|16486.9|16475.9|480
1605003300000|2020-11-10 10:15:00|16490.9|16478.9|16484.9|16473.9|16493.9|16482.9|16484.9|16473.9|174
1605003600000|2020-11-10 10:20:00|16483.9|16472.9|16478.9|16466.9|16484.9|16473.9|16475.9|16463.9|336
1605003900000|2020-11-10 10:25:00|16477.9|16467.9|16477.9|16466.9|16481.9|16470.9|16473.9|16462.9|191
1605004200000|2020-11-10 10:30:00|16478.9|16465.9|16483.9|16472.9|16486.9|16475.9|16472.9|16461.9|490
1605004500000|2020-11-10 10:35:00|16482.9|16471.9|16476.9|16465.9|16482.9|16471.9|16476.9|16465.9|527
1605004800000|2020-11-10 10:40:00|16475.9|16464.9|16467.9|16456.9|16477.9|16466.9|16462.9|16451.9|244
1605005100000|2020-11-10 10:45:00|16468.9|16455.9|16460.9|16448.9|16474.9|16462.9|16458.9|16446.9|194
1605005400000|2020-11-10 10:50:00|16459.9|16449.9|16458.9|16447.9|16462.9|16450.9|16456.9|16445.9|81
1605005700000|2020-11-10 10:55:00|16457.9|16446.9|16456.9|16444.9|16466.9|16455.9|16455.9|16444.9|195
1605006000000|2020-11-10 11:00:00|16457.9|16445.9|16464.9|16452.9|16464.9|16452.9|16447.9|16436.9|224
1605006300000|2020-11-10 11:05:00|16465.9|16453.9|16457.9|16446.9|16470.9|16459.9|16455.9|16444.9|220
1605006600000|2020-11-10 11:10:00|16456.9|16445.9|16455.9|16444.9|16460.9|16448.9|16453.9|16442.9|387
1605006900000|2020-11-10 11:15:00|16456.9|16443.9|16448.9|16436.9|16459.9|16447.9|16447.9|16436.9|474
1605007200000|2020-11-10 11:20:00|16447.9|16437.9|16446.9|16435.9|16453.9|16441.9|16445.9|16434.9|356
1605007500000|2020-11-10 11:25:00|16445.9|16434.9|16452.9|16441.9|16454.9|16443.9|16445.9|16434.9|112
1605007800000|2020-11-10 11:30:00|16451.9|16440.9|16461.9|16449.9|16462.9|16450.9|16451.9|16440.9|230
1605008100000|2020-11-10 11:35:00|16460.9|16450.9|16463.9|16452.9|16466.9|16455.9|16459.9|16448.9|252
1605008400000|2020-11-10 11:40:00|16464.9|16453.9|16460.9|16448.9|16469.9|16458.9|16459.9|16447.9|307
1605008700000|2020-11-10 11:45:00|16459.9|16447.9|16447.9|16435.9|16460.9|16448.9|16446.9|16435.9|424
1605009000000|2020-11-10 11:50:00|16446.9|16436.9|16449.9|16437.9|16450.9|16439.9|16443.9|16432.9|528
1605009300000|2020-11-10 11:55:00|16448.9|16436.9|16451.9|16440.9|16452.9|16441.9|16446.9|16435.9|225
1605009600000|2020-11-10 12:00:00|16452.9|16439.9|16450.9|16439.9|16461.9|16450.9|16450.9|16439.9|375
1605009900000|2020-11-10 12:05:00|16451.9|16440.9|16448.9|16437.9|16455.9|16444.9|16447.9|16435.9|310
1605010200000|2020-11-10 12:10:00|16447.9|16436.9|16453.9|16442.9|16455.9|16444.9|16445.9|16434.9|395
1605010500000|2020-11-10 12:15:00|16452.9|16441.9|16454.9|16442.9|16460.9|16449.9|16452.9|16440.9|222
1605010800000|2020-11-10 12:20:00|16453.9|16441.9|16446.9|16435.9|16455.9|16444.9|16445.9|16434.9|218
1605011100000|2020-11-10 12:25:00|16447.9|16434.9|16454.9|16442.9|16457.9|16446.9|16447.9|16434.9|210
1605011400000|2020-11-10 12:30:00|16456.9|16443.9|16458.9|16446.9|16463.9|16452.9|16456.9|16442.9|188
1605011700000|2020-11-10 12:35:00|16459.9|16447.9|16462.9|16451.9|16464.9|16453.9|16457.9|16446.9|51
1605012000000|2020-11-10 12:40:00|16463.9|16450.9|16459.9|16447.9|16464.9|16453.9|16458.9|16446.9|83
1605012300000|2020-11-10 12:45:00|16460.9|16448.9|16462.9|16450.9|16462.9|16451.9|16458.9|16446.9|68
1605012600000|2020-11-10 12:50:00|16461.9|16449.9|16462.9|16450.9|16465.9|16454.9|16459.9|16448.9|59
1605012900000|2020-11-10 12:55:00|16461.9|16451.9|16453.9|16442.9|16461.9|16451.9|16451.9|16440.9|331
1605013200000|2020-11-10 13:00:00|16452.9|16441.9|16457.9|16445.9|16461.9|16450.9|16452.9|16440.9|146
1605013500000|2020-11-10 13:05:00|16456.9|16444.9|16454.9|16443.9|16457.9|16446.9|16450.9|16439.9|356
1605013800000|2020-11-10 13:10:00|16455.9|16444.9|16461.9|16449.9|16461.9|16450.9|16452.9|16440.9|119
1605014100000|2020-11-10 13:15:00|16462.9|16451.9|16465.9|16453.9|16465.9|16454.9|16457.9|16445.9|210
1605014400000|2020-11-10 13:20:00|16464.9|16454.9|16464.9|16453.9|16466.9|16455.9|16461.9|16450.9|118
1605014700000|2020-11-10 13:25:00|16465.9|16454.9|16470.9|16458.9|16471.9|16460.9|16461.9|16450.9|99
1605015000000|2020-11-10 13:30:00|16469.9|16457.9|16459.9|16448.9|16471.9|16460.9|16457.9|16446.9|64
1605015300000|2020-11-10 13:35:00|16460.9|16447.9|16457.9|16445.9|16463.9|16451.9|16449.9|16438.9|94
1605015600000|2020-11-10 13:40:00|16456.9|16446.9|16456.9|16444.9|16456.9|16446.9|16451.9|16439.9|80
1605015900000|2020-11-10 13:45:00|16455.9|16445.9|16453.9|16442.9|16459.9|16448.9|16451.9|16440.9|171
1605016200000|2020-11-10 13:50:00|16454.9|16443.9|16459.9|16447.9|16464.9|16453.9|16451.9|16440.9|126
1605016500000|2020-11-10 13:55:00|16458.9|16448.9|16462.9|16451.9|16465.9|16454.9|16457.9|16446.9|136
1605016800000|2020-11-10 14:00:00|16461.9|16450.9|16460.9|16448.9|16465.9|16454.9|16457.9|16446.9|86
1605017100000|2020-11-10 14:05:00|16461.9|16449.9|16469.9|16458.9|16477.9|16466.9|16461.9|16449.9|162
1605017400000|2020-11-10 14:10:00|16468.9|16457.9|16477.9|16465.9|16478.9|16467.9|16468.9|16457.9|160
1605017700000|2020-11-10 14:15:00|16476.9|16466.9|16465.9|16453.9|16478.9|16466.9|16465.9|16453.9|101
1605018000000|2020-11-10 14:20:00|16464.9|16452.9|16466.9|16454.9|16467.9|16456.9|16462.9|16451.9|54
1605018300000|2020-11-10 14:25:00|16465.9|16455.9|16476.9|16464.9|16477.9|16466.9|16462.9|16451.9|159
1605018600000|2020-11-10 14:30:00|16477.9|16465.9|16466.9|16454.9|16499.9|16487.9|16464.9|16453.9|1368
1605018900000|2020-11-10 14:35:00|16465.9|16453.9|16455.9|16443.9|16471.9|16460.9|16450.9|16439.9|723
1605019200000|2020-11-10 14:40:00|16456.9|16444.9|16454.9|16442.9|16461.9|16449.9|16445.9|16433.9|440
1605019500000|2020-11-10 14:45:00|16453.9|16443.9|16455.9|16443.9|16456.9|16444.9|16441.9|16429.9|681
1605019800000|2020-11-10 14:50:00|16454.9|16444.9|16462.9|16451.9|16466.9|16455.9|16454.9|16442.9|502
1605020100000|2020-11-10 14:55:00|16461.9|16450.9|16460.9|16448.9|16470.9|16459.9|16457.9|16446.9|454
1605020400000|2020-11-10 15:00:00|16458.9|16447.9|16470.9|16458.9|16470.9|16459.9|16454.9|16443.9|361
1605020700000|2020-11-10 15:05:00|16469.9|16459.9|16460.9|16449.9|16478.9|16466.9|16452.9|16441.9|432
1605021000000|2020-11-10 15:10:00|16462.9|16450.9|16472.9|16461.9|16480.9|16468.9|16459.9|16447.9|297
1605021300000|2020-11-10 15:15:00|16471.9|16460.9|16480.9|16468.9|16482.9|16470.9|16468.9|16457.9|463
1605021600000|2020-11-10 15:20:00|16479.9|16469.9|16452.9|16440.9|16481.9|16469.9|16449.9|16438.9|311
1605021900000|2020-11-10 15:25:00|16451.9|16441.9|16446.9|16434.9|16455.9|16444.9|16444.9|16433.9|266
1605022200000|2020-11-10 15:30:00|16445.9|16433.9|16445.9|16434.9|16450.9|16439.9|16441.9|16429.9|219
1605022500000|2020-11-10 15:35:00|16444.9|16433.9|16429.9|16418.9|16451.9|16440.9|16429.9|16418.9|500
1605022800000|2020-11-10 15:40:00|16430.9|16419.9|16437.9|16426.9|16440.9|16429.9|16429.9|16418.9|242
1605023100000|2020-11-10 15:45:00|16438.9|16427.9|16459.9|16448.9|16460.9|16449.9|16437.9|16426.9|305
1605023400000|2020-11-10 15:50:00|16458.9|16447.9|16457.9|16446.9|16462.9|16451.9|16453.9|16442.9|303
1605023700000|2020-11-10 15:55:00|16456.9|16445.9|16462.9|16450.9|16469.9|16457.9|16456.9|16444.9|187
1605024000000|2020-11-10 16:00:00|16460.9|16449.9|16476.9|16464.9|16477.9|16466.9|16458.9|16447.9|240
1605024300000|2020-11-10 16:05:00|16477.9|16465.9|16484.9|16472.9|16487.9|16475.9|16474.9|16463.9|576
1605024600000|2020-11-10 16:10:00|16483.9|16473.9|16484.9|16473.9|16489.9|16478.9|16481.9|16470.9|239
1605024900000|2020-11-10 16:15:00|16485.9|16474.9|16469.9|16457.9|16488.9|16477.9|16468.9|16457.9|559
1605025200000|2020-11-10 16:20:00|16468.9|16456.9|16470.9|16459.9|16473.9|16461.9|16464.9|16453.9|441
1605025500000|2020-11-10 16:25:00|16471.9|16458.9|16486.9|16474.9|16489.9|16477.9|16469.9|16458.9|236
1605025800000|2020-11-10 16:30:00|16485.9|16475.9|16481.9|16469.9|16490.9|16479.9|16479.9|16468.9|148
1605026100000|2020-11-10 16:35:00|16480.9|16470.9|16482.9|16470.9|16483.9|16472.9|16472.9|16461.9|159
1605026400000|2020-11-10 16:40:00|16481.9|16471.9|16496.9|16484.9|16498.9|16487.9|16480.9|16468.9|181
1605026700000|2020-11-10 16:45:00|16495.9|16485.9|16494.9|16482.9|16500.9|16489.9|16490.9|16479.9|174
1605027000000|2020-11-10 16:50:00|16493.9|16481.9|16487.9|16475.9|16497.9|16485.9|16480.9|16469.9|130
1605027300000|2020-11-10 16:55:00|16486.9|16474.9|16491.9|16479.9|16498.9|16487.9|16486.9|16474.9|239
1605027600000|2020-11-10 17:00:00|16489.9|16477.9|16506.9|16494.9|16508.9|16497.9|16486.9|16475.9|326
1605027900000|2020-11-10 17:05:00|16507.9|16495.9|16514.9|16502.9|16515.9|16504.9|16500.9|16489.9|148
1605028200000|2020-11-10 17:10:00|16513.9|16503.9|16524.9|16513.9|16525.9|16514.9|16511.9|16500.9|172
1605028500000|2020-11-10 17:15:00|16525.9|16514.9|16517.9|16505.9|16525.9|16514.9|16511.9|16500.9|117
1605028800000|2020-11-10 17:20:00|16516.9|16506.9|16513.9|16502.9|16519.9|16508.9|16511.9|16500.9|42
1605029100000|2020-11-10 17:25:00|16514.9|16501.9|16514.9|16503.9|16517.9|16506.9|16510.9|16499.9|128
1605029400000|2020-11-10 17:30:00|16513.9|16502.9|16520.9|16508.9|16524.9|16512.9|16513.9|16502.9|173
1605029700000|2020-11-10 17:35:00|16519.9|16507.9|16515.9|16503.9|16522.9|16510.9|16513.9|16502.9|165
1605030000000|2020-11-10 17:40:00|16516.9|16504.9|16522.9|16510.9|16527.9|16516.9|16515.9|16503.9|222
1605030300000|2020-11-10 17:45:00|16521.9|16511.9|16529.9|16517.9|16532.9|16521.9|16520.9|16509.9|136
1605030600000|2020-11-10 17:50:00|16528.9|16518.9|16527.9|16516.9|16530.9|16519.9|16524.9|16513.9|116
1605030900000|2020-11-10 17:55:00|16528.9|16515.9|16524.9|16513.9|16530.9|16519.9|16524.9|16513.9|109
1605031200000|2020-11-10 18:00:00|16525.9|16514.9|16532.9|16520.9|16532.9|16521.9|16525.9|16513.9|121
1605031500000|2020-11-10 18:05:00|16531.9|16521.9|16532.9|16520.9|16536.9|16525.9|16530.9|16518.9|181
1605031800000|2020-11-10 18:10:00|16533.9|16522.9|16520.9|16508.9|16533.9|16522.9|16519.9|16508.9|46
1605032100000|2020-11-10 18:15:00|16519.9|16509.9|16522.9|16511.9|16524.9|16512.9|16517.9|16506.9|42
1605032400000|2020-11-10 18:20:00|16521.9|16509.9|16505.9|16493.9|16521.9|16510.9|16505.9|16493.9|131
1605032700000|2020-11-10 18:25:00|16506.9|16494.9|16511.9|16499.9|16511.9|16500.9|16502.9|16491.9|68
1605033000000|2020-11-10 18:30:00|16510.9|16498.9|16507.9|16496.9|16510.9|16499.9|16504.9|16493.9|104
1605033300000|2020-11-10 18:35:00|16508.9|16497.9|16517.9|16506.9|16518.9|16507.9|16507.9|16496.9|96
1605033600000|2020-11-10 18:40:00|16516.9|16505.9|16520.9|16509.9|16522.9|16510.9|16516.9|16505.9|97
1605033900000|2020-11-10 18:45:00|16521.9|16510.9|16518.9|16506.9|16523.9|16512.9|16517.9|16506.9|68
1605034200000|2020-11-10 18:50:00|16519.9|16507.9|16532.9|16520.9|16535.9|16523.9|16519.9|16507.9|266
1605034500000|2020-11-10 18:55:00|16531.9|16521.9|16539.9|16527.9|16540.9|16528.9|16530.9|16519.9|187
1605034800000|2020-11-10 19:00:00|16537.9|16526.9|16531.9|16519.9|16539.9|16527.9|16527.9|16516.9|205
1605035100000|2020-11-10 19:05:00|16532.9|16520.9|16539.9|16528.9|16539.9|16528.9|16532.9|16519.9|77
1605035400000|2020-11-10 19:10:00|16538.9|16527.9|16527.9|16515.9|16539.9|16528.9|16524.9|16513.9|158
1605035700000|2020-11-10 19:15:00|16526.9|16516.9|16511.9|16499.9|16529.9|16518.9|16509.9|16497.9|171
1605036000000|2020-11-10 19:20:00|16512.9|16500.9|16521.9|16509.9|16521.9|16509.9|16508.9|16496.9|78
1605036300000|2020-11-10 19:25:00|16522.9|16510.9|16516.9|16505.9|16525.9|16514.9|16507.9|16495.9|231
1605036600000|2020-11-10 19:30:00|16517.9|16504.9|16534.9|16522.9|16544.9|16532.9|16516.9|16504.9|439
1605036900000|2020-11-10 19:35:00|16533.9|16523.9|16540.9|16528.9|16542.9|16531.9|16532.9|16521.9|288
1605037200000|2020-11-10 19:40:00|16539.9|16529.9|16536.9|16526.9|16546.9|16534.9|16535.9|16523.9|251
1605037500000|2020-11-10 19:45:00|16536.4|16526.4|16533.9|16523.9|16539.4|16529.4|16530.4|16520.4|123
1605037800000|2020-11-10 19:50:00|16532.9|16522.9|16534.4|16524.4|16541.4|16531.4|16531.4|16521.4|80
1605038100000|2020-11-10 19:55:00|16533.4|16523.4|16536.9|16526.9|16538.9|16528.9|16533.4|16523.4|121
1605038400000|2020-11-10 20:00:00|16536.4|16526.4|16532.4|16522.4|16540.9|16530.9|16532.4|16522.4|69
1605038700000|2020-11-10 20:05:00|16532.9|16522.9|16525.9|16515.9|16534.4|16524.4|16522.4|16512.4|69
1605039000000|2020-11-10 20:10:00|16526.4|16516.4|16521.9|16511.9|16532.9|16522.9|16518.4|16508.4|136
1605039300000|2020-11-10 20:15:00|16522.4|16512.4|16538.9|16528.9|16542.4|16532.4|16520.9|16510.9|236
1605039600000|2020-11-10 20:20:00|16539.9|16529.9|16538.9|16528.9|16543.4|16533.4|16535.4|16525.4|182
1605039900000|2020-11-10 20:25:00|16538.4|16528.4|16533.9|16523.9|16538.4|16528.4|16527.4|16517.4|273
1605040200000|2020-11-10 20:30:00|16533.4|16523.4|16528.9|16518.9|16538.4|16528.4|16527.4|16517.4|237
1605040500000|2020-11-10 20:35:00|16529.4|16519.4|16518.4|16508.4|16530.9|16520.9|16516.4|16506.4|208
1605040800000|2020-11-10 20:40:00|16517.9|16507.9|16525.9|16515.9|16527.9|16517.9|16516.4|16506.4|243
1605041100000|2020-11-10 20:45:00|16526.4|16516.4|16519.4|16509.4|16528.9|16518.9|16515.4|16505.4|211
1605041400000|2020-11-10 20:50:00|16520.9|16510.9|16511.4|16501.4|16523.4|16513.4|16511.4|16501.4|217
1605041700000|2020-11-10 20:55:00|16511.9|16501.9|16507.4|16497.4|16515.4|16505.4|16506.9|16496.9|171
1605042000000|2020-11-10 21:00:00|16508.4|16498.4|16516.4|16506.4|16516.4|16506.4|16508.4|16498.4|77
1605042300000|2020-11-10 21:05:00|16515.9|16505.9|16513.9|16503.9|16515.9|16505.9|16513.9|16503.9|59
1605042600000|2020-11-10 21:10:00|16514.4|16504.4|16510.4|16500.4|16516.4|16506.4|16510.4|16500.4|61
1605042900000|2020-11-10 21:15:00|16523.3|16499.3|16519.6|16495.6|16523.3|16499.3|16518.6|16494.6|0
1605043200000|2020-11-10 21:20:00|16519.8|16495.8|16519.4|16495.4|16520.4|16496.4|16518.2|16494.2|0
1605043500000|2020-11-10 21:25:00|16519|16495|16518.9|16494.9|16519.3|16495.3|16515.5|16491.5|0
1605043800000|2020-11-10 21:30:00|16516|16492|16521.1|16497.1|16523|16499|16514.2|16490.2|0
1605044100000|2020-11-10 21:35:00|16522|16498|16526.3|16502.3|16526.3|16502.3|16519.4|16495.4|0
1605044400000|2020-11-10 21:40:00|16525.5|16501.5|16525.9|16501.9|16527.2|16503.2|16523.7|16499.7|0
1605044700000|2020-11-10 21:45:00|16526.7|16502.7|16520.6|16496.6|16526.7|16502.7|16520.6|16496.6|0
1605045000000|2020-11-10 21:50:00|16521.5|16497.5|16518.9|16494.9|16522.4|16498.4|16516.2|16492.2|0
1605045300000|2020-11-10 21:55:00|16518|16494|16528.8|16504.8|16531|16507|16514.5|16490.5|0
1605045600000|2020-11-10 22:00:00|16527.2|16503.2|16527.2|16503.2|16528.1|16504.1|16526.9|16502.9|0
1605045900000|2020-11-10 22:05:00|16527.4|16503.4|16527.6|16503.6|16528.1|16504.1|16527.2|16503.2|0
1605046200000|2020-11-10 22:10:00|16527|16503|16527.3|16503.3|16527.6|16503.6|16526.6|16502.6|0
1605046500000|2020-11-10 22:15:00|16527|16503|16527.8|16503.8|16527.8|16503.8|16527|16503|0
1605046800000|2020-11-10 22:20:00|16528.2|16504.2|16528.5|16504.5|16528.6|16504.6|16527.8|16503.8|0
1605047100000|2020-11-10 22:25:00|16528.6|16504.6|16528.1|16504.1|16530.1|16506.1|16526.4|16502.4|0
1605047400000|2020-11-10 22:30:00|16528|16504|16526.8|16502.8|16528.1|16504.1|16526.8|16502.8|0
1605047700000|2020-11-10 22:35:00|16526.3|16502.3|16526|16502|16526.8|16502.8|16525|16501|0
1605048000000|2020-11-10 22:40:00|16524.7|16500.7|16525.5|16501.5|16527.3|16503.3|16524.4|16500.4|0
1605048300000|2020-11-10 22:45:00|16525.6|16501.6|16524.3|16500.3|16525.8|16501.8|16524|16500|0
1605048600000|2020-11-10 22:50:00|16523.3|16499.3|16523.8|16499.8|16524.3|16500.3|16523|16499|0
1605048900000|2020-11-10 22:55:00|16523.7|16499.7|16525.8|16501.8|16529.1|16505.1|16523.4|16499.4|0
1605049200000|2020-11-10 23:00:00|16528|16504|16544|16520|16547.1|16523.1|16528|16504|0
1605049500000|2020-11-10 23:05:00|16543.5|16519.5|16550.2|16526.2|16552.4|16528.4|16540.5|16516.5|0
1605049800000|2020-11-10 23:10:00|16547.6|16523.6|16544.1|16520.1|16551.5|16527.5|16541.5|16517.5|0
1605050100000|2020-11-10 23:15:00|16543.2|16519.2|16541.5|16517.5|16546.7|16522.7|16540.6|16516.6|0
1605050400000|2020-11-10 23:20:00|16543.6|16519.6|16528.7|16504.7|16543.6|16519.6|16523.9|16499.9|0
1605050700000|2020-11-10 23:25:00|16528.3|16504.3|16535.7|16511.7|16539.2|16515.2|16528.3|16504.3|0
1605051000000|2020-11-10 23:30:00|16534.8|16510.8|16519|16495|16537|16513|16517.7|16493.7|0
1605051300000|2020-11-10 23:35:00|16519.9|16495.9|16526.8|16502.8|16529.9|16505.9|16519.9|16495.9|0
1605051600000|2020-11-10 23:40:00|16527.3|16503.3|16532.1|16508.1|16534.3|16510.3|16523.8|16499.8|0
1605051900000|2020-11-10 23:45:00|16531.7|16507.7|16531.7|16507.7|16538.7|16514.7|16529|16505|0
1605052200000|2020-11-10 23:50:00|16532.5|16508.5|16518.1|16494.1|16532.5|16508.5|16515.1|16491.1|0
1605052500000|2020-11-10 23:55:00|16517.7|16493.7|16501.9|16477.9|16520.3|16496.3|16492.3|16468.3|0
1605052800000|2020-11-11 00:00:00|16501.1|16477.1|16486.4|16462.4|16513.4|16489.4|16482.8|16458.8|0
1605053100000|2020-11-11 00:05:00|16486.5|16462.5|16484.5|16460.5|16498.8|16474.8|16479.5|16455.5|0
1605053400000|2020-11-11 00:10:00|16485.4|16461.4|16497.6|16473.6|16497.6|16473.6|16484.5|16460.5|0
1605053700000|2020-11-11 00:15:00|16498.5|16474.5|16492.5|16468.5|16503.3|16479.3|16484.3|16460.3|0
1605054000000|2020-11-11 00:20:00|16491.3|16467.3|16491.1|16467.1|16500.7|16476.7|16490.4|16466.4|0
1605054300000|2020-11-11 00:25:00|16490.2|16466.2|16488|16464|16495.2|16471.2|16480.8|16456.8|0
1605054600000|2020-11-11 00:30:00|16488.5|16464.5|16484.5|16460.5|16489.8|16465.8|16478.2|16454.2|0
1605054900000|2020-11-11 00:35:00|16484.3|16460.3|16485.2|16461.2|16490.4|16466.4|16482.1|16458.1|0
1605055200000|2020-11-11 00:40:00|16485.6|16461.6|16486.7|16462.7|16490.7|16466.7|16483.5|16459.5|0
1605055500000|2020-11-11 00:45:00|16486.9|16462.9|16477.3|16453.3|16491.8|16467.8|16477.3|16453.3|0
1605055800000|2020-11-11 00:50:00|16477.1|16453.1|16494.3|16470.3|16502.4|16478.4|16473.4|16449.4|0
1605056100000|2020-11-11 00:55:00|16494.1|16470.1|16506.7|16482.7|16510.8|16486.8|16493|16469|0
1605056400000|2020-11-11 01:00:00|16506.2|16482.2|16488.8|16478.8|16523.8|16513.8|16478.3|16468.3|1661
1605056700000|2020-11-11 01:05:00|16489.3|16479.3|16497.8|16487.8|16499.3|16489.3|16485.3|16475.3|724
1605057000000|2020-11-11 01:10:00|16498.3|16488.3|16506.8|16496.8|16508.8|16498.8|16497.3|16487.3|1223
1605057300000|2020-11-11 01:15:00|16506.3|16496.3|16475.3|16465.3|16506.3|16496.3|16470.3|16460.3|2426
1605057600000|2020-11-11 01:20:00|16475.8|16465.8|16465.3|16455.3|16478.8|16468.8|16464.3|16454.3|1010
1605057900000|2020-11-11 01:25:00|16464.8|16454.8|16452.8|16442.8|16476.8|16466.8|16452.8|16442.8|2071
1605058200000|2020-11-11 01:30:00|16453.3|16443.3|16487.8|16477.8|16500.8|16490.8|16448.3|16438.3|10416
1605058500000|2020-11-11 01:35:00|16488.3|16478.3|16538.8|16528.8|16540.3|16530.3|16488.3|16478.3|5979
1605058800000|2020-11-11 01:40:00|16539.3|16529.3|16517.3|16507.3|16542.3|16532.3|16514.8|16504.8|5408
1605059100000|2020-11-11 01:45:00|16516.8|16506.8|16514.8|16504.8|16533.8|16523.8|16502.8|16492.8|5226
1605059400000|2020-11-11 01:50:00|16515.8|16505.8|16494.8|16484.8|16525.8|16515.8|16488.8|16478.8|3585
1605059700000|2020-11-11 01:55:00|16493.8|16483.8|16519.8|16509.8|16530.8|16520.8|16492.8|16482.8|4106
1605060000000|2020-11-11 02:00:00|16521.8|16511.8|16535.8|16525.8|16539.8|16529.8|16516.8|16506.8|3788
1605060300000|2020-11-11 02:05:00|16536.8|16526.8|16514.8|16504.8|16544.8|16534.8|16513.8|16503.8|3345
1605060600000|2020-11-11 02:10:00|16513.8|16503.8|16505.8|16495.8|16528.8|16518.8|16495.8|16485.8|3391
1605060900000|2020-11-11 02:15:00|16506.8|16496.8|16509.8|16499.8|16525.8|16515.8|16490.8|16480.8|2240
1605061200000|2020-11-11 02:20:00|16511.8|16501.8|16520.8|16510.8|16537.8|16527.8|16508.8|16498.8|3808
1605061500000|2020-11-11 02:25:00|16521.8|16511.8|16489.8|16479.8|16531.8|16521.8|16489.8|16479.8|4446
1605061800000|2020-11-11 02:30:00|16490.8|16480.8|16486.8|16476.8|16505.8|16495.8|16470.8|16460.8|5244
1605062100000|2020-11-11 02:35:00|16485.8|16475.8|16497.8|16487.8|16497.8|16487.8|16468.8|16458.8|3216
1605062400000|2020-11-11 02:40:00|16499.8|16489.8|16487.8|16477.8|16508.8|16498.8|16485.8|16475.8|3070
1605062700000|2020-11-11 02:45:00|16489.8|16479.8|16476.8|16466.8|16493.8|16483.8|16472.8|16462.8|2915
1605063000000|2020-11-11 02:50:00|16477.8|16467.8|16471.8|16461.8|16493.8|16483.8|16466.8|16456.8|3694
1605063300000|2020-11-11 02:55:00|16473.8|16463.8|16486.8|16476.8|16493.8|16483.8|16461.8|16451.8|2239
1605063600000|2020-11-11 03:00:00|16487.8|16477.8|16498.8|16488.8|16507.8|16497.8|16483.8|16473.8|2421
1605063900000|2020-11-11 03:05:00|16499.8|16489.8|16512.8|16502.8|16515.8|16505.8|16488.8|16478.8|1230
1605064200000|2020-11-11 03:10:00|16510.8|16500.8|16508.8|16498.8|16523.8|16513.8|16506.8|16496.8|2534
1605064500000|2020-11-11 03:15:00|16507.8|16497.8|16516.8|16506.8|16522.8|16512.8|16502.8|16492.8|2055
1605064800000|2020-11-11 03:20:00|16517.8|16507.8|16535.8|16525.8|16536.8|16526.8|16516.8|16506.8|2846
1605065100000|2020-11-11 03:25:00|16536.8|16526.8|16522.8|16512.8|16548.8|16538.8|16519.8|16509.8|2253
1605065400000|2020-11-11 03:30:00|16521.8|16511.8|16510.8|16500.8|16522.8|16512.8|16504.8|16494.8|1196
1605065700000|2020-11-11 03:35:00|16507.8|16497.8|16507.8|16497.8|16511.8|16501.8|16503.8|16493.8|395
1605066000000|2020-11-11 03:40:00|16508.8|16498.8|16507.8|16497.8|16514.8|16504.8|16505.8|16495.8|340
1605066300000|2020-11-11 03:45:00|16508.8|16498.8|16506.8|16496.8|16509.8|16499.8|16504.8|16494.8|302
1605066600000|2020-11-11 03:50:00|16505.8|16495.8|16510.8|16500.8|16513.8|16503.8|16502.8|16492.8|302
1605066900000|2020-11-11 03:55:00|16511.8|16501.8|16509.8|16499.8|16513.8|16503.8|16506.8|16496.8|378
1605067200000|2020-11-11 04:00:00|16508.8|16498.8|16511.8|16501.8|16511.8|16501.8|16505.8|16495.8|125
1605067500000|2020-11-11 04:05:00|16510.8|16500.8|16508.8|16498.8|16511.8|16501.8|16505.8|16495.8|87
1605067800000|2020-11-11 04:10:00|16507.8|16497.8|16511.8|16501.8|16512.8|16502.8|16505.8|16495.8|82
1605068100000|2020-11-11 04:15:00|16510.8|16500.8|16509.8|16499.8|16512.8|16502.8|16509.8|16499.8|91
1605068400000|2020-11-11 04:20:00|16510.8|16500.8|16508.8|16498.8|16511.8|16501.8|16507.8|16497.8|119
1605068700000|2020-11-11 04:25:00|16507.8|16497.8|16506.8|16496.8|16512.8|16502.8|16506.8|16496.8|98
1605069000000|2020-11-11 04:30:00|16505.8|16495.8|16507.8|16497.8|16508.8|16498.8|16502.8|16492.8|237
1605069300000|2020-11-11 04:35:00|16508.8|16498.8|16515.8|16505.8|16515.8|16505.8|16504.8|16494.8|168
1605069600000|2020-11-11 04:40:00|16513.8|16503.8|16511.8|16501.8|16513.8|16503.8|16509.8|16499.8|144
1605069900000|2020-11-11 04:45:00|16512.8|16502.8|16513.8|16503.8|16514.8|16504.8|16510.8|16500.8|169
1605070200000|2020-11-11 04:50:00|16512.8|16502.8|16510.8|16500.8|16514.8|16504.8|16510.8|16500.8|161
1605070500000|2020-11-11 04:55:00|16509.8|16499.8|16508.8|16498.8|16514.8|16504.8|16507.8|16497.8|275
1605070800000|2020-11-11 05:00:00|16510.8|16500.8|16521.8|16511.8|16523.8|16513.8|16499.8|16489.8|4042
1605071100000|2020-11-11 05:05:00|16522.8|16512.8|16497.8|16487.8|16522.8|16512.8|16494.8|16484.8|3142
1605071400000|2020-11-11 05:10:00|16499.8|16489.8|16499.8|16489.8|16508.8|16498.8|16481.8|16471.8|3475
1605071700000|2020-11-11 05:15:00|16500.8|16490.8|16516.8|16506.8|16519.8|16509.8|16496.8|16486.8|2602
1605072000000|2020-11-11 05:20:00|16515.8|16505.8|16520.8|16510.8|16532.8|16522.8|16515.8|16505.8|2829
1605072300000|2020-11-11 05:25:00|16519.8|16509.8|16509.8|16499.8|16526.8|16516.8|16506.8|16496.8|3015
1605072600000|2020-11-11 05:30:00|16508.8|16498.8|16501.8|16491.8|16525.8|16515.8|16498.8|16488.8|3582
1605072900000|2020-11-11 05:35:00|16502.8|16492.8|16487.8|16477.8|16518.8|16508.8|16485.8|16475.8|2772
1605073200000|2020-11-11 05:40:00|16486.8|16476.8|16475.8|16465.8|16487.8|16477.8|16467.8|16457.8|3968
1605073500000|2020-11-11 05:45:00|16474.8|16464.8|16442.8|16432.8|16481.8|16471.8|16439.8|16429.8|3690
1605073800000|2020-11-11 05:50:00|16441.8|16431.8|16438.8|16428.8|16454.8|16444.8|16433.8|16423.8|3541
1605074100000|2020-11-11 05:55:00|16437.8|16427.8|16461.8|16451.8|16462.8|16452.8|16426.8|16416.8|3995
1605074400000|2020-11-11 06:00:00|16460.8|16450.8|16475.8|16465.8|16477.8|16467.8|16454.8|16444.8|3879
1605074700000|2020-11-11 06:05:00|16477.8|16467.8|16469.8|16459.8|16479.8|16469.8|16465.8|16455.8|1808
1605075000000|2020-11-11 06:10:00|16468.8|16458.8|16461.8|16451.8|16477.8|16467.8|16452.8|16442.8|2099
1605075300000|2020-11-11 06:15:00|16460.8|16450.8|16456.8|16446.8|16470.8|16460.8|16452.8|16442.8|2029
1605075600000|2020-11-11 06:20:00|16455.8|16445.8|16464.8|16454.8|16466.8|16456.8|16440.8|16430.8|2524
1605075900000|2020-11-11 06:25:00|16465.8|16455.8|16465.8|16455.8|16482.8|16472.8|16461.8|16451.8|2841
1605076200000|2020-11-11 06:30:00|16467.8|16457.8|16464.8|16454.8|16476.8|16466.8|16459.8|16449.8|1870
1605076500000|2020-11-11 06:35:00|16463.8|16453.8|16451.8|16441.8|16466.8|16456.8|16450.8|16440.8|1928
1605076800000|2020-11-11 06:40:00|16450.8|16440.8|16426.8|16416.8|16460.8|16450.8|16426.8|16416.8|3326
1605077100000|2020-11-11 06:45:00|16425.8|16415.8|16424.8|16414.8|16434.8|16424.8|16416.8|16406.8|5818
1605077400000|2020-11-11 06:50:00|16425.8|16415.8|16414.8|16404.8|16426.8|16416.8|16409.8|16399.8|3847
1605077700000|2020-11-11 06:55:00|16415.8|16405.8|16425.8|16415.8|16428.8|16418.8|16410.8|16400.8|4519
1605078000000|2020-11-11 07:00:00|16416|16406|16425|16415|16428|16418|16411|16401|1806
1605078300000|2020-11-11 07:05:00|16426|16416|16446|16436|16446|16436|16419|16409|987
1605078600000|2020-11-11 07:10:00|16447|16437|16451|16441|16454|16444|16441|16431|1366
1605078900000|2020-11-11 07:15:00|16450|16440|16434|16424|16451|16441|16430|16420|426
1605079200000|2020-11-11 07:20:00|16433|16423|16420|16410|16436|16426|16420|16410|435
1605079500000|2020-11-11 07:25:00|16419|16409|16405|16395|16421|16411|16405|16395|518
1605079800000|2020-11-11 07:30:00|16404|16394|16403|16393|16412|16402|16399|16389|551
1605080100000|2020-11-11 07:35:00|16402|16392|16387|16377|16404|16394|16387|16377|510
1605080400000|2020-11-11 07:40:00|16388|16378|16372|16362|16389|16379|16369|16359|1718
1605080700000|2020-11-11 07:45:00|16374|16364|16358|16348|16376|16366|16357|16347|1284
1605081000000|2020-11-11 07:50:00|16359|16349|16372|16362|16374|16364|16358|16348|545
1605081300000|2020-11-11 07:55:00|16371|16361|16340|16330|16372|16362|16340|16330|2424
1605081600000|2020-11-11 08:00:00|16341|16329|16380|16369|16382|16371|16340|16328|1299
1605081900000|2020-11-11 08:05:00|16381|16368|16371|16359|16382|16371|16358|16347|1062
1605082200000|2020-11-11 08:10:00|16369|16357|16359|16348|16370|16358|16344|16332|1208
1605082500000|2020-11-11 08:15:00|16358|16347|16374|16363|16380|16369|16357|16346|786
1605082800000|2020-11-11 08:20:00|16373|16362|16366|16355|16387|16375|16365|16354|779
1605083100000|2020-11-11 08:25:00|16367|16356|16380|16367|16395|16384|16367|16356|828
1605083400000|2020-11-11 08:30:00|16381.6|16357.6|16355.2|16331.2|16381.8|16357.8|16347|16323|0
1605083700000|2020-11-11 08:35:00|16354.8|16330.8|16377.9|16353.9|16378.8|16354.8|16352.2|16328.2|196
1605084000000|2020-11-11 08:40:00|16378.1|16354.1|16405.2|16381.2|16412.2|16388.2|16378.1|16354.1|0
1605084300000|2020-11-11 08:45:00|16405.7|16381.7|16417.1|16393.1|16423.1|16399.1|16390.9|16366.9|0
1605084600000|2020-11-11 08:50:00|16417.6|16393.6|16396.4|16372.4|16423.3|16399.3|16396.4|16372.4|0
1605084900000|2020-11-11 08:55:00|16396.9|16372.9|16426.7|16402.7|16433|16409|16395.1|16371.1|0
1605085200000|2020-11-11 09:00:00|16383|16371|16407|16394|16413|16400|16383|16371|833
1605085500000|2020-11-11 09:05:00|16408|16395|16406|16394|16411|16399|16401|16389|688
1605085800000|2020-11-11 09:10:00|16405|16395|16407|16395|16414|16402|16405|16393|237
1605086100000|2020-11-11 09:15:00|16408|16396|16416|16405|16419|16408|16403|16392|456
1605086400000|2020-11-11 09:20:00|16417|16404|16432|16420|16434|16423|16415|16404|314
1605086700000|2020-11-11 09:25:00|16433|16421|16432|16420|16446|16435|16428|16417|502
1605087000000|2020-11-11 09:30:00|16431|16419|16418|16406|16433|16421|16416|16405|207
1605087300000|2020-11-11 09:35:00|16417|16405|16419|16408|16423|16411|16415|16404|66
1605087600000|2020-11-11 09:40:00|16420|16409|16431|16420|16437|16426|16420|16409|203
1605087900000|2020-11-11 09:45:00|16432|16421|16434|16422|16443|16432|16432|16420|211
1605088200000|2020-11-11 09:50:00|16435|16423|16435|16424|16437|16426|16431|16420|108
1605088500000|2020-11-11 09:55:00|16436|16425|16435|16423|16442|16430|16434|16423|172
1605088800000|2020-11-11 10:00:00|16436|16424|16431|16420|16437|16426|16431|16420|145
1605089100000|2020-11-11 10:05:00|16432|16419|16426|16414|16432|16420|16425|16413|155
1605089400000|2020-11-11 10:10:00|16425|16413|16422|16410|16427|16415|16418|16406|150
1605089700000|2020-11-11 10:15:00|16424|16412|16430|16418|16432|16421|16424|16412|40
1605090000000|2020-11-11 10:20:00|16429|16417|16436|16424|16436|16425|16428|16417|75
1605090300000|2020-11-11 10:25:00|16435|16423|16443|16432|16444|16433|16432|16420|98
1605090600000|2020-11-11 10:30:00|16442|16431|16439|16427|16444|16432|16435|16424|206
1605090900000|2020-11-11 10:35:00|16438|16426|16444|16433|16444|16433|16435|16423|45
1605091200000|2020-11-11 10:40:00|16443|16432|16440|16429|16444|16432|16438|16427|48
1605091500000|2020-11-11 10:45:00|16442|16430|16438|16426|16442|16430|16435|16424|107
1605091800000|2020-11-11 10:50:00|16439|16427|16439|16428|16443|16432|16437|16426|79
1605092100000|2020-11-11 10:55:00|16438|16427|16442|16430|16446|16435|16437|16426|77
1605092400000|2020-11-11 11:00:00|16441|16429|16445|16433|16451|16440|16439|16427|140
1605092700000|2020-11-11 11:05:00|16444|16432|16439|16427|16445|16434|16438|16426|38
1605093000000|2020-11-11 11:10:00|16440|16428|16433|16422|16442|16430|16433|16422|35
1605093300000|2020-11-11 11:15:00|16434|16423|16439|16428|16444|16431|16432|16421|94
1605093600000|2020-11-11 11:20:00|16440|16429|16438|16426|16445|16433|16437|16426|44
1605093900000|2020-11-11 11:25:00|16437|16427|16441|16429|16442|16431|16437|16427|50
1605094200000|2020-11-11 11:30:00|16442|16430|16442|16430|16445|16434|16442|16430|44
1605094500000|2020-11-11 11:35:00|16443|16431|16442|16431|16446|16434|16439|16428|58
1605094800000|2020-11-11 11:40:00|16443|16432|16435|16423|16443|16432|16433|16422|63
1605095100000|2020-11-11 11:45:00|16436|16424|16433|16422|16436|16425|16429|16418|35
1605095400000|2020-11-11 11:50:00|16432|16421|16434|16422|16435|16423|16429|16418|19
1605095700000|2020-11-11 11:55:00|16433|16423|16434|16422|16436|16425|16430|16419|33
1605096000000|2020-11-11 12:00:00|16433|16421|16414|16402|16435|16424|16412|16401|382
1605096300000|2020-11-11 12:05:00|16413|16401|16407|16396|16416|16404|16407|16395|178
1605096600000|2020-11-11 12:10:00|16406|16395|16404|16392|16407|16395|16401|16390|241
1605096900000|2020-11-11 12:15:00|16405|16393|16414|16402|16414|16403|16404|16392|212
1605097200000|2020-11-11 12:20:00|16415|16403|16414|16402|16416|16405|16412|16401|110
1605097500000|2020-11-11 12:25:00|16415|16403|16410|16399|16416|16405|16410|16399|120
1605097800000|2020-11-11 12:30:00|16411|16400|16411|16399|16415|16404|16410|16399|125
1605098100000|2020-11-11 12:35:00|16410|16400|16407|16395|16412|16401|16405|16393|140
1605098400000|2020-11-11 12:40:00|16406|16394|16400|16389|16407|16396|16400|16389|176
1605098700000|2020-11-11 12:45:00|16399|16388|16401|16390|16402|16391|16397|16386|152
1605099000000|2020-11-11 12:50:00|16402|16391|16400|16389|16403|16391|16399|16388|281
1605099300000|2020-11-11 12:55:00|16399|16388|16398|16387|16404|16392|16398|16386|194
1605099600000|2020-11-11 13:00:00|16399|16388|16398|16387|16399|16388|16396|16385|305
1605099900000|2020-11-11 13:05:00|16397|16386|16398|16387|16400|16388|16396|16385|371
1605100200000|2020-11-11 13:10:00|16399|16388|16398|16386|16399|16388|16396|16385|122
1605100500000|2020-11-11 13:15:00|16396|16385|16399|16388|16400|16389|16386|16374|541
1605100800000|2020-11-11 13:20:00|16398|16387|16410|16399|16410|16399|16398|16386|84
1605101100000|2020-11-11 13:25:00|16411|16400|16408|16396|16411|16400|16406|16395|62
1605101400000|2020-11-11 13:30:00|16407|16395|16410|16399|16413|16401|16407|16395|106
1605101700000|2020-11-11 13:35:00|16411|16401|16409|16397|16412|16401|16407|16396|69
1605102000000|2020-11-11 13:40:00|16408|16396|16405|16393|16409|16397|16402|16391|72
1605102300000|2020-11-11 13:45:00|16404|16392|16401|16390|16407|16396|16401|16389|80
1605102600000|2020-11-11 13:50:00|16402|16391|16401|16389|16408|16396|16398|16387|176
1605102900000|2020-11-11 13:55:00|16400|16388|16398|16386|16404|16393|16398|16386|48
1605103200000|2020-11-11 14:00:00|16397|16387|16397|16385|16401|16389|16397|16385|73
1605103500000|2020-11-11 14:05:00|16396|16386|16396|16384|16398|16387|16391|16380|51
1605103800000|2020-11-11 14:10:00|16397|16385|16406|16395|16406|16395|16397|16385|24
1605104100000|2020-11-11 14:15:00|16405|16394|16400|16389|16407|16395|16398|16386|134
1605104400000|2020-11-11 14:20:00|16399|16388|16401|16389|16403|16392|16399|16387|75
1605104700000|2020-11-11 14:25:00|16400|16388|16401|16389|16401|16390|16398|16386|133
1605105000000|2020-11-11 14:30:00|16400|16390|16409|16398|16409|16398|16393|16381|667
1605105300000|2020-11-11 14:35:00|16408|16397|16413|16401|16415|16404|16402|16390|317
1605105600000|2020-11-11 14:40:00|16412|16402|16432|16421|16432|16421|16408|16397|408
1605105900000|2020-11-11 14:45:00|16433|16423|16425|16413|16436|16424|16420|16409|329
1605106200000|2020-11-11 14:50:00|16426|16414|16422|16411|16433|16422|16422|16411|240
1605106500000|2020-11-11 14:55:00|16423|16412|16415|16403|16426|16415|16410|16398|160
1605106800000|2020-11-11 15:00:00|16416|16404|16422|16410|16429|16418|16414|16403|222
1605107100000|2020-11-11 15:05:00|16423|16411|16436|16424|16440|16429|16422|16410|224
1605107400000|2020-11-11 15:10:00|16435|16423|16438|16427|16439|16427|16428|16416|223
1605107700000|2020-11-11 15:15:00|16437|16426|16428|16417|16444|16433|16424|16412|770
1605108000000|2020-11-11 15:20:00|16429|16416|16420|16409|16430|16419|16419|16407|451
1605108300000|2020-11-11 15:25:00|16419|16408|16425|16413|16427|16416|16418|16407|536
1605108600000|2020-11-11 15:30:00|16426|16414|16421|16409|16431|16420|16419|16408|493
1605108900000|2020-11-11 15:35:00|16423|16410|16412|16401|16432|16421|16412|16401|503
1605109200000|2020-11-11 15:40:00|16413|16400|16410|16399|16417|16406|16406|16395|315
1605109500000|2020-11-11 15:45:00|16411|16400|16408|16396|16413|16401|16403|16392|195
1605109800000|2020-11-11 15:50:00|16407|16397|16414|16402|16415|16403|16405|16394|282
1605110100000|2020-11-11 15:55:00|16415|16403|16418|16407|16422|16411|16414|16403|163
1605110400000|2020-11-11 16:00:00|16417|16406|16416|16405|16420|16409|16411|16400|247
1605110700000|2020-11-11 16:05:00|16415|16404|16412|16401|16418|16407|16411|16400|384
1605111000000|2020-11-11 16:10:00|16411|16400|16414|16403|16418|16407|16410|16399|391
1605111300000|2020-11-11 16:15:00|16413|16402|16412|16401|16415|16404|16407|16396|184
1605111600000|2020-11-11 16:20:00|16414|16402|16409|16397|16415|16403|16405|16394|245
1605111900000|2020-11-11 16:25:00|16410|16398|16417|16405|16420|16409|16408|16397|306
1605112200000|2020-11-11 16:30:00|16416|16406|16411|16400|16418|16406|16409|16398|161
1605112500000|2020-11-11 16:35:00|16410|16399|16401|16390|16410|16400|16399|16388|237
1605112800000|2020-11-11 16:40:00|16402|16391|16405|16393|16406|16395|16401|16390|63
1605113100000|2020-11-11 16:45:00|16404|16392|16408|16396|16409|16398|16398|16387|73
1605113400000|2020-11-11 16:50:00|16409|16397|16408|16396|16415|16404|16404|16393|150
1605113700000|2020-11-11 16:55:00|16409|16397|16415|16404|16415|16404|16409|16396|34
1605114000000|2020-11-11 17:00:00|16416|16405|16418|16406|16420|16409|16409|16398|171
1605114300000|2020-11-11 17:05:00|16419|16407|16430|16418|16430|16418|16419|16407|113
1605114600000|2020-11-11 17:10:00|16429|16419|16428|16416|16430|16419|16426|16415|46
1605114900000|2020-11-11 17:15:00|16429|16417|16423|16412|16430|16419|16422|16410|32
1605115200000|2020-11-11 17:20:00|16424|16410|16419|16407|16424|16410|16414|16403|288
1605115500000|2020-11-11 17:25:00|16418|16406|16424|16412|16426|16415|16418|16406|101
1605115800000|2020-11-11 17:30:00|16425|16413|16434|16422|16434|16423|16425|16413|40
1605116100000|2020-11-11 17:35:00|16433|16421|16432|16420|16437|16426|16431|16420|47
1605116400000|2020-11-11 17:40:00|16433|16421|16431|16419|16434|16422|16428|16417|17
1605116700000|2020-11-11 17:45:00|16430|16420|16432|16420|16435|16423|16430|16420|24
1605117000000|2020-11-11 17:50:00|16431|16421|16432|16420|16433|16421|16429|16418|24
1605117300000|2020-11-11 17:55:00|16431|16419|16434|16422|16434|16423|16426|16415|97
1605117600000|2020-11-11 18:00:00|16433|16423|16428|16416|16434|16423|16426|16415|40
1605117900000|2020-11-11 18:05:00|16427|16417|16428|16416|16428|16417|16423|16412|67
1605118200000|2020-11-11 18:10:00|16427|16415|16427|16415|16429|16418|16424|16413|61
1605118500000|2020-11-11 18:15:00|16428|16416|16433|16421|16433|16421|16427|16415|29
1605118800000|2020-11-11 18:20:00|16432|16420|16430|16419|16435|16423|16429|16418|138
1605119100000|2020-11-11 18:25:00|16429|16418|16431|16419|16431|16419|16425|16413|80
1605119400000|2020-11-11 18:30:00|16432|16420|16434|16422|16437|16425|16432|16420|88
1605119700000|2020-11-11 18:35:00|16433|16423|16442|16431|16442|16431|16433|16423|57
1605120000000|2020-11-11 18:40:00|16441|16430|16437|16426|16443|16432|16437|16426|176
1605120300000|2020-11-11 18:45:00|16436|16425|16433|16422|16436|16425|16433|16422|161
1605120600000|2020-11-11 18:50:00|16434|16423|16435|16424|16435|16424|16430|16419|154
1605120900000|2020-11-11 18:55:00|16436|16423|16431|16419|16436|16424|16428|16417|80
1605121200000|2020-11-11 19:00:00|16432|16420|16437|16425|16437|16426|16430|16419|29
1605121500000|2020-11-11 19:05:00|16436|16424|16433|16421|16437|16426|16432|16421|30
1605121800000|2020-11-11 19:10:00|16431|16420|16432|16421|16434|16423|16431|16420|23
1605122100000|2020-11-11 19:15:00|16433|16420|16436|16424|16438|16426|16433|16420|65
1605122400000|2020-11-11 19:20:00|16435|16423|16434|16422|16438|16426|16433|16422|105
1605122700000|2020-11-11 19:25:00|16433|16421|16426|16413|16434|16421|16424|16412|139
1605123000000|2020-11-11 19:30:00|16425|16414|16429|16417|16432|16421|16421|16410|169
1605123300000|2020-11-11 19:35:00|16428|16416|16430|16418|16433|16422|16427|16416|80
1605123600000|2020-11-11 19:40:00|16429|16417|16427.5|16417.5|16429|16417.5|16424|16412|193
1605123900000|2020-11-11 19:45:00|16427|16417|16411|16401|16428.5|16418.5|16406.5|16396.5|216
1605124200000|2020-11-11 19:50:00|16410.5|16400.5|16406.5|16396.5|16411.5|16401.5|16404.5|16394.5|84
1605124500000|2020-11-11 19:55:00|16406|16396|16414|16404|16415.5|16405.5|16404.5|16394.5|78
1605124800000|2020-11-11 20:00:00|16413.5|16403.5|16413.5|16403.5|16414.5|16404.5|16409.5|16399.5|50
1605125100000|2020-11-11 20:05:00|16413|16403|16418|16408|16418|16408|16411|16401|27
1605125400000|2020-11-11 20:10:00|16417.5|16407.5|16420|16410|16423.5|16413.5|16415.5|16405.5|133
1605125700000|2020-11-11 20:15:00|16419.5|16409.5|16420|16410|16420.5|16410.5|16410.5|16400.5|223
1605126000000|2020-11-11 20:20:00|16419.5|16409.5|16414|16404|16421.5|16411.5|16409.5|16399.5|177
1605126300000|2020-11-11 20:25:00|16414.5|16404.5|16408|16398|16418.5|16408.5|16407.5|16397.5|105
1605126600000|2020-11-11 20:30:00|16407.5|16397.5|16415.5|16405.5|16420.5|16410.5|16406.5|16396.5|141
1605126900000|2020-11-11 20:35:00|16415|16405|16422.5|16412.5|16423|16413|16412.5|16402.5|41
1605127200000|2020-11-11 20:40:00|16423|16413|16427|16417|16427.5|16417.5|16421|16411|40
1605127500000|2020-11-11 20:45:00|16426.5|16416.5|16430|16420|16430.5|16420.5|16422.5|16412.5|108
1605127800000|2020-11-11 20:50:00|16430.5|16420.5|16429.5|16419.5|16435|16425|16428|16418|56
1605128100000|2020-11-11 20:55:00|16429|16419|16424.5|16414.5|16429.5|16419.5|16419.5|16409.5|423
1605128400000|2020-11-11 21:00:00|16425|16415|16430.5|16420.5|16430.5|16420.5|16413|16403|202
1605128700000|2020-11-11 21:05:00|16426.5|16416.5|16425.5|16415.5|16426.5|16416.5|16424.5|16414.5|18
1605129000000|2020-11-11 21:10:00|16425|16415|16424|16414|16425|16415|16423.5|16413.5|13
1605129300000|2020-11-11 21:15:00|16432.5|16408.5|16432.9|16408.9|16433.4|16409.4|16431.4|16407.4|0
1605129600000|2020-11-11 21:20:00|16433.1|16409.1|16434.5|16410.5|16434.5|16410.5|16432.9|16408.9|0
1605129900000|2020-11-11 21:25:00|16434.9|16410.9|16434.1|16410.1|16434.9|16410.9|16432.4|16408.4|0
1605130200000|2020-11-11 21:30:00|16433.7|16409.7|16438.8|16414.8|16444|16420|16430.2|16406.2|0
1605130500000|2020-11-11 21:35:00|16437.1|16413.1|16443.1|16419.1|16444|16420|16436.2|16412.2|0
1605130800000|2020-11-11 21:40:00|16444|16420|16438.8|16414.8|16444|16420|16438|16414|0
1605131100000|2020-11-11 21:45:00|16438|16414|16441.4|16417.4|16441.4|16417.4|16434.5|16410.5|0
1605131400000|2020-11-11 21:50:00|16440.5|16416.5|16443.6|16419.6|16445.3|16421.3|16438.8|16414.8|0
1605131700000|2020-11-11 21:55:00|16441.8|16417.8|16435.5|16411.5|16441.8|16417.8|16433.2|16409.2|0
1605132000000|2020-11-11 22:00:00|16435.7|16411.7|16435.1|16411.1|16436.1|16412.1|16434.6|16410.6|0
1605132300000|2020-11-11 22:05:00|16435.3|16411.3|16435|16411|16435.7|16411.7|16434.1|16410.1|0
1605132600000|2020-11-11 22:10:00|16434.9|16410.9|16436.6|16412.6|16436.8|16412.8|16434.6|16410.6|0
1605132900000|2020-11-11 22:15:00|16438|16414|16438.1|16414.1|16439.1|16415.1|16437|16413|0
1605133200000|2020-11-11 22:20:00|16438.2|16414.2|16438.5|16414.5|16438.6|16414.6|16438.2|16414.2|0
1605133500000|2020-11-11 22:25:00|16438.4|16414.4|16438|16414|16438.9|16414.9|16437.4|16413.4|0
1605133800000|2020-11-11 22:30:00|16438.2|16414.2|16437.4|16413.4|16438.2|16414.2|16437.3|16413.3|0
1605134100000|2020-11-11 22:35:00|16437.5|16413.5|16437.3|16413.3|16438|16414|16437.3|16413.3|0
1605134400000|2020-11-11 22:40:00|16438|16414|16437.5|16413.5|16438|16414|16437.3|16413.3|0
1605134700000|2020-11-11 22:45:00|16437.4|16413.4|16437.6|16413.6|16437.9|16413.9|16436.4|16412.4|0
1605135000000|2020-11-11 22:50:00|16437.5|16413.5|16438.5|16414.5|16439.8|16415.8|16437.2|16413.2|0
1605135300000|2020-11-11 22:55:00|16438.8|16414.8|16439.8|16415.8|16439.8|16415.8|16437.9|16413.9|0
1605135600000|2020-11-11 23:00:00|16437.5|16413.5|16430.1|16406.1|16439.3|16415.3|16420.7|16396.7|0
1605135900000|2020-11-11 23:05:00|16429.7|16405.7|16421.9|16397.9|16430.6|16406.6|16420.6|16396.6|0
1605136200000|2020-11-11 23:10:00|16421.5|16397.5|16426.9|16402.9|16430.4|16406.4|16420|16396|0
1605136500000|2020-11-11 23:15:00|16427.3|16403.3|16425.2|16401.2|16429.5|16405.5|16423.5|16399.5|0
1605136800000|2020-11-11 23:20:00|16426|16402|16431.2|16407.2|16431.2|16407.2|16426|16402|0
1605137100000|2020-11-11 23:25:00|16432.5|16408.5|16430.8|16406.8|16433|16409|16428.6|16404.6|0
1605137400000|2020-11-11 23:30:00|16430.4|16406.4|16436.4|16412.4|16436.4|16412.4|16430.4|16406.4|0
1605137700000|2020-11-11 23:35:00|16436|16412|16436.4|16412.4|16436.4|16412.4|16435.5|16411.5|0
1605138000000|2020-11-11 23:40:00|16435.5|16411.5|16420.9|16396.9|16435.5|16411.5|16418.3|16394.3|0
1605138300000|2020-11-11 23:45:00|16419.6|16395.6|16425.6|16401.6|16426.9|16402.9|16415.7|16391.7|0
1605138600000|2020-11-11 23:50:00|16426|16402|16424.3|16400.3|16427.8|16403.8|16422.6|16398.6|0
1605138900000|2020-11-11 23:55:00|16423.5|16399.5|16418.3|16394.3|16426|16402|16415.2|16391.2|0
1605139200000|2020-11-12 00:00:00|16417.8|16393.8|16410.7|16386.7|16421|16397|16409|16385|0
1605139500000|2020-11-12 00:05:00|16411.6|16387.6|16418.5|16394.5|16419.4|16395.4|16409.9|16385.9|0
1605139800000|2020-11-12 00:10:00|16419.4|16395.4|16418.9|16394.9|16421.1|16397.1|16415|16391|0
1605140100000|2020-11-12 00:15:00|16417.6|16393.6|16403.7|16379.7|16419.4|16395.4|16402.7|16378.7|0
1605140400000|2020-11-12 00:20:00|16403.5|16379.5|16392.3|16368.3|16406.9|16382.9|16387.5|16363.5|0
1605140700000|2020-11-12 00:25:00|16392.1|16368.1|16400.3|16376.3|16402.7|16378.7|16392.1|16368.1|0
1605141000000|2020-11-12 00:30:00|16401.5|16377.5|16406.4|16382.4|16408|16384|16397.7|16373.7|0
1605141300000|2020-11-12 00:35:00|16406.1|16382.1|16413|16389|16421.5|16397.5|16402.9|16378.9|0
1605141600000|2020-11-12 00:40:00|16413.2|16389.2|16412|16388|16420.6|16396.6|16410.9|16386.9|0
1605141900000|2020-11-12 00:45:00|16411.8|16387.8|16428.7|16404.7|16429.1|16405.1|16405.9|16381.9|0
1605142200000|2020-11-12 00:50:00|16428.5|16404.5|16420.5|16396.5|16428.5|16404.5|16420|16396|0
1605142500000|2020-11-12 00:55:00|16420.7|16396.7|16417|16393|16427.2|16403.2|16411.3|16387.3|0
1605142800000|2020-11-12 01:00:00|16415.8|16391.8|16417.5|16407.5|16459|16449|16414|16391.8|2627
1605143100000|2020-11-12 01:05:00|16416.5|16406.5|16412|16402|16416.5|16406.5|16400.5|16390.5|1256
1605143400000|2020-11-12 01:10:00|16412.5|16402.5|16415.5|16405.5|16434.5|16424.5|16411|16401|1408
1605143700000|2020-11-12 01:15:00|16417|16407|16392.5|16382.5|16419|16409|16391|16381|3752
1605144000000|2020-11-12 01:20:00|16393|16383|16429|16419|16440|16430|16391.5|16381.5|1870
1605144300000|2020-11-12 01:25:00|16429.5|16419.5|16440.5|16430.5|16441|16431|16424|16414|1244
1605144600000|2020-11-12 01:30:00|16448|16438|16437.5|16427.5|16463.5|16453.5|16421.5|16411.5|9869
1605144900000|2020-11-12 01:35:00|16437|16427|16414|16404|16451|16441|16408|16398|3943
1605145200000|2020-11-12 01:40:00|16413.5|16403.5|16422.5|16412.5|16433.5|16423.5|16411|16401|3760
1605145500000|2020-11-12 01:45:00|16423|16413|16438|16428|16438|16428|16414|16404|4938
1605145800000|2020-11-12 01:50:00|16437|16427|16415|16405|16444|16434|16412|16402|3473
1605146100000|2020-11-12 01:55:00|16416|16406|16394|16384|16427|16417|16392|16382|3335
1605146400000|2020-11-12 02:00:00|16392|16382|16392|16382|16409|16399|16386|16376|3423
1605146700000|2020-11-12 02:05:00|16393|16383|16329|16319|16393|16383|16323|16313|7348
1605147000000|2020-11-12 02:10:00|16330|16320|16346|16336|16367|16357|16329|16319|4064
1605147300000|2020-11-12 02:15:00|16345|16335|16321|16311|16345|16335|16312|16302|3186
1605147600000|2020-11-12 02:20:00|16319|16309|16339|16329|16341|16331|16308|16298|3871
1605147900000|2020-11-12 02:25:00|16338|16328|16309|16299|16344|16334|16309|16299|2832
1605148200000|2020-11-12 02:30:00|16308|16298|16332|16322|16334|16324|16304|16294|2701
1605148500000|2020-11-12 02:35:00|16333|16323|16315|16305|16333|16323|16314|16304|2162
1605148800000|2020-11-12 02:40:00|16314|16304|16313|16303|16324|16314|16307|16297|1719
1605149100000|2020-11-12 02:45:00|16312|16302|16336|16326|16337|16327|16298|16288|3210
1605149400000|2020-11-12 02:50:00|16333|16323|16344|16334|16350|16340|16333|16323|1620
1605149700000|2020-11-12 02:55:00|16345|16335|16377|16367|16379|16369|16338|16328|3844
1605150000000|2020-11-12 03:00:00|16378|16368|16364|16354|16382|16372|16359|16349|4151
1605150300000|2020-11-12 03:05:00|16365|16355|16355|16345|16377|16367|16354|16344|1920
1605150600000|2020-11-12 03:10:00|16356|16346|16330|16320|16362|16352|16329|16319|2238
1605150900000|2020-11-12 03:15:00|16329|16319|16304|16294|16335|16325|16302|16292|2897
1605151200000|2020-11-12 03:20:00|16307|16297|16287|16277|16321|16311|16277|16267|4755
1605151500000|2020-11-12 03:25:00|16286|16276|16300|16290|16306|16296|16282|16272|1916
1605151800000|2020-11-12 03:30:00|16301|16291|16280|16270|16301|16291|16278|16268|1440
1605152100000|2020-11-12 03:35:00|16281|16271|16275|16265|16286|16276|16270|16260|996
1605152400000|2020-11-12 03:40:00|16276|16266|16287|16277|16289|16279|16276|16266|335
1605152700000|2020-11-12 03:45:00|16286|16276|16287|16277|16290|16280|16284|16274|357
1605153000000|2020-11-12 03:50:00|16286|16276|16285|16275|16287|16277|16282|16272|194
1605153300000|2020-11-12 03:55:00|16286|16276|16284|16274|16287|16277|16282|16272|180
1605153600000|2020-11-12 04:00:00|16283|16273|16284|16274|16286|16276|16283|16273|74
1605153900000|2020-11-12 04:05:00|16285|16275|16289|16279|16290|16280|16285|16275|118
1605154200000|2020-11-12 04:10:00|16288|16278|16286|16276|16291|16281|16285|16275|146
1605154500000|2020-11-12 04:15:00|16285|16275|16285|16275|16288|16278|16283|16273|168
1605154800000|2020-11-12 04:20:00|16284|16274|16282|16272|16285|16275|16279|16269|253
1605155100000|2020-11-12 04:25:00|16283|16273|16283|16273|16283|16273|16282|16272|73
1605155400000|2020-11-12 04:30:00|16282|16272|16283|16273|16284|16274|16282|16272|66
1605155700000|2020-11-12 04:35:00|16282|16272|16282|16272|16283|16273|16281|16271|131
1605156000000|2020-11-12 04:40:00|16281|16271|16281|16271|16282|16272|16280|16270|101
1605156300000|2020-11-12 04:45:00|16283|16273|16281|16271|16286|16276|16280|16270|226
1605156600000|2020-11-12 04:50:00|16282|16272|16277|16267|16282|16272|16277|16267|159
1605156900000|2020-11-12 04:55:00|16278|16268|16284|16274|16284|16274|16277|16267|292
1605157200000|2020-11-12 05:00:00|16286|16276|16282|16272|16301|16291|16282|16272|4205
1605157500000|2020-11-12 05:05:00|16283|16273|16294|16284|16303|16293|16282|16272|1994
1605157800000|2020-11-12 05:10:00|16297|16287|16312|16302|16312|16302|16290|16280|1738
1605158100000|2020-11-12 05:15:00|16313|16303|16305|16295|16317|16307|16301|16291|2237
1605158400000|2020-11-12 05:20:00|16304|16294|16327|16317|16327|16317|16298|16288|1749
1605158700000|2020-11-12 05:25:00|16325|16315|16341|16331|16345|16335|16315|16305|2750
1605159000000|2020-11-12 05:30:00|16340|16330|16343|16333|16346|16336|16328|16318|3337
1605159300000|2020-11-12 05:35:00|16342|16332|16314.8|16304.8|16344|16334|16312.8|16302.8|2895
1605159600000|2020-11-12 05:40:00|16315.8|16305.8|16302.8|16292.8|16324.8|16314.8|16301.8|16291.8|2413
1605159900000|2020-11-12 05:45:00|16301.8|16291.8|16307.8|16297.8|16308.8|16298.8|16287.8|16277.8|3058
1605160200000|2020-11-12 05:50:00|16306.8|16296.8|16316.8|16306.8|16322.8|16312.8|16302.8|16292.8|2576
1605160500000|2020-11-12 05:55:00|16314.8|16304.8|16329.8|16319.8|16331.8|16321.8|16302.8|16292.8|1996
1605160800000|2020-11-12 06:00:00|16330.8|16320.8|16310.8|16300.8|16349.8|16339.8|16308.8|16298.8|3344
1605161100000|2020-11-12 06:05:00|16311.8|16301.8|16303.8|16293.8|16314.8|16304.8|16302.8|16292.8|1841
1605161400000|2020-11-12 06:10:00|16302.8|16292.8|16307.8|16297.8|16311.8|16301.8|16296.8|16286.8|2323
1605161700000|2020-11-12 06:15:00|16306.8|16296.8|16296.8|16286.8|16309.8|16299.8|16295.8|16285.8|1792
1605162000000|2020-11-12 06:20:00|16297.8|16287.8|16301.8|16291.8|16311.8|16301.8|16297.8|16287.8|1278
1605162300000|2020-11-12 06:25:00|16303.8|16293.8|16294.8|16284.8|16305.8|16295.8|16285.8|16275.8|2099
1605162600000|2020-11-12 06:30:00|16293.8|16283.8|16315.8|16305.8|16318.8|16308.8|16292.8|16282.8|1451
1605162900000|2020-11-12 06:35:00|16314.8|16304.8|16314.8|16304.8|16321.8|16311.8|16306.8|16296.8|1582
1605163200000|2020-11-12 06:40:00|16313.8|16303.8|16329.8|16319.8|16333.8|16323.8|16313.8|16303.8|1866
1605163500000|2020-11-12 06:45:00|16330.8|16320.8|16330.8|16320.8|16336.8|16326.8|16325.8|16315.8|1848
1605163800000|2020-11-12 06:50:00|16331.8|16321.8|16322.8|16312.8|16331.8|16321.8|16317.8|16307.8|2249
1605164100000|2020-11-12 06:55:00|16321.8|16311.8|16319.8|16309.8|16328.8|16318.8|16316.8|16306.8|3945
1605164400000|2020-11-12 07:00:00|16320.8|16310.8|16319.8|16309.8|16326.8|16316.8|16313.8|16303.8|1049
1605164700000|2020-11-12 07:05:00|16320.8|16310.8|16322.8|16312.8|16325.8|16315.8|16315.8|16305.8|417
1605165000000|2020-11-12 07:10:00|16323.8|16313.8|16332.8|16322.8|16334.8|16324.8|16320.8|16310.8|1011
1605165300000|2020-11-12 07:15:00|16333.8|16323.8|16332.8|16322.8|16337.8|16327.8|16329.8|16319.8|651
1605165600000|2020-11-12 07:20:00|16331.8|16321.8|16336.8|16326.8|16339.8|16329.8|16331.8|16321.8|175
1605165900000|2020-11-12 07:25:00|16334.8|16324.8|16330.8|16320.8|16336.8|16326.8|16330.8|16320.8|181
1605166200000|2020-11-12 07:30:00|16329.8|16319.8|16325.8|16315.8|16330.8|16320.8|16323.8|16313.8|163
1605166500000|2020-11-12 07:35:00|16326.8|16316.8|16323.8|16313.8|16335.8|16325.8|16323.8|16313.8|445
1605166800000|2020-11-12 07:40:00|16324.8|16314.8|16316.8|16306.8|16324.8|16314.8|16315.8|16305.8|666
1605167100000|2020-11-12 07:45:00|16315.8|16305.8|16300.8|16290.8|16316.8|16306.8|16298.8|16288.8|730
1605167400000|2020-11-12 07:50:00|16301.8|16291.8|16304.8|16294.8|16312.8|16302.8|16299.8|16289.8|467
1605167700000|2020-11-12 07:55:00|16303.8|16293.8|16318.8|16308.8|16318.8|16308.8|16303.8|16293.8|473
1605168000000|2020-11-12 08:00:00|16320.8|16307.8|16342.8|16330.8|16342.8|16330.8|16320.8|16307.8|1143
1605168300000|2020-11-12 08:05:00|16341.8|16329.8|16333.8|16321.8|16347.8|16336.8|16333.8|16321.8|816
1605168600000|2020-11-12 08:10:00|16334.8|16322.8|16333.8|16321.8|16344.8|16333.8|16328.8|16317.8|351
1605168900000|2020-11-12 08:15:00|16332.8|16322.8|16333.8|16322.8|16338.8|16326.8|16330.8|16319.8|179
1605169200000|2020-11-12 08:20:00|16334.8|16323.8|16340.8|16329.8|16341.8|16330.8|16332.8|16321.8|419
1605169500000|2020-11-12 08:25:00|16341.8|16330.8|16351.8|16339.8|16351.8|16339.8|16339.8|16328.8|903
1605169800000|2020-11-12 08:30:00|16356.6|16332.6|16372.5|16348.5|16372.7|16348.7|16350.3|16326.3|0
1605170100000|2020-11-12 08:35:00|16372.7|16348.7|16360.5|16336.5|16381.8|16357.8|16357.3|16333.3|384
1605170400000|2020-11-12 08:40:00|16360.9|16336.9|16346.6|16322.6|16363.3|16339.3|16343.4|16319.4|0
1605170700000|2020-11-12 08:45:00|16346.4|16322.4|16352.5|16328.5|16353.4|16329.4|16337.3|16313.3|0
1605171000000|2020-11-12 08:50:00|16352.7|16328.7|16339.3|16315.3|16355.8|16331.8|16332.7|16308.7|0
1605171300000|2020-11-12 08:55:00|16339.7|16315.7|16336.4|16312.4|16348.6|16324.6|16330.8|16306.8|0
1605171600000|2020-11-12 09:00:00|16354.8|16342.8|16364.8|16353.8|16364.8|16353.8|16347.8|16336.8|545
1605171900000|2020-11-12 09:05:00|16365.8|16354.8|16372.8|16361.8|16373.8|16362.8|16362.8|16350.8|531
1605172200000|2020-11-12 09:10:00|16373.8|16362.8|16365.8|16354.8|16373.8|16362.8|16361.8|16350.8|258
1605172500000|2020-11-12 09:15:00|16367.8|16355.8|16366.8|16355.8|16373.8|16361.8|16364.8|16353.8|542
1605172800000|2020-11-12 09:20:00|16364.8|16353.8|16371.8|16359.8|16371.8|16359.8|16362.8|16351.8|155
1605173100000|2020-11-12 09:25:00|16372.8|16361.8|16377.8|16365.8|16379.8|16368.8|16371.8|16360.8|334
1605173400000|2020-11-12 09:30:00|16376.8|16366.8|16385.8|16374.8|16388.8|16377.8|16376.8|16365.8|591
1605173700000|2020-11-12 09:35:00|16386.8|16375.8|16392.8|16381.8|16393.8|16382.8|16386.8|16375.8|308
1605174000000|2020-11-12 09:40:00|16391.8|16380.8|16403.8|16391.8|16403.8|16391.8|16388.8|16377.8|940
1605174300000|2020-11-12 09:45:00|16404.8|16392.8|16417.8|16406.8|16419.8|16407.8|16402.8|16391.8|540
1605174600000|2020-11-12 09:50:00|16416.8|16405.8|16411.8|16400.8|16417.8|16405.8|16404.8|16393.8|366
1605174900000|2020-11-12 09:55:00|16410.8|16399.8|16419.8|16408.8|16426.8|16415.8|16410.8|16398.8|784
1605175200000|2020-11-12 10:00:00|16420.8|16409.8|16419.8|16408.8|16423.8|16412.8|16416.8|16404.8|498
1605175500000|2020-11-12 10:05:00|16418.8|16407.8|16416.8|16404.8|16419.8|16407.8|16410.8|16398.8|177
1605175800000|2020-11-12 10:10:00|16417.8|16405.8|16415.8|16403.8|16420.8|16408.8|16412.8|16401.8|41
1605176100000|2020-11-12 10:15:00|16414.8|16402.8|16422.8|16410.8|16423.8|16412.8|16414.8|16402.8|116
1605176400000|2020-11-12 10:20:00|16423.8|16411.8|16411.8|16400.8|16423.8|16411.8|16407.8|16396.8|179
1605176700000|2020-11-12 10:25:00|16412.8|16399.8|16407.8|16395.8|16412.8|16399.8|16400.8|16389.8|123
1605177000000|2020-11-12 10:30:00|16406.8|16394.8|16414.8|16402.8|16415.8|16404.8|16403.8|16391.8|132
1605177300000|2020-11-12 10:35:00|16413.8|16401.8|16418.8|16407.8|16420.8|16409.8|16411.8|16399.8|202
1605177600000|2020-11-12 10:40:00|16417.8|16406.8|16414.8|16402.8|16421.8|16410.8|16412.8|16401.8|68
1605177900000|2020-11-12 10:45:00|16415.8|16403.8|16409.8|16396.8|16416.8|16404.8|16406.8|16395.8|35
1605178200000|2020-11-12 10:50:00|16410.8|16398.8|16399.8|16387.8|16410.8|16398.8|16398.8|16387.8|279
1605178500000|2020-11-12 10:55:00|16398.8|16388.8|16400.8|16389.8|16402.8|16391.8|16396.8|16385.8|55
1605178800000|2020-11-12 11:00:00|16401.8|16388.8|16402.8|16390.8|16404.8|16392.8|16400.8|16388.8|36
1605179100000|2020-11-12 11:05:00|16401.8|16389.8|16401.8|16389.8|16405.8|16393.8|16400.8|16388.8|73
1605179400000|2020-11-12 11:10:00|16400.8|16388.8|16405.8|16393.8|16410.8|16398.8|16400.8|16388.8|45
1605179700000|2020-11-12 11:15:00|16404.8|16394.8|16416.8|16404.8|16421.8|16409.8|16404.8|16394.8|258
1605180000000|2020-11-12 11:20:00|16417.8|16405.8|16419.8|16408.8|16419.8|16408.8|16414.8|16402.8|353
1605180300000|2020-11-12 11:25:00|16420.8|16407.8|16421.8|16409.8|16423.8|16411.8|16418.8|16406.8|370
1605180600000|2020-11-12 11:30:00|16422.8|16410.8|16414.8|16402.8|16422.8|16411.8|16413.8|16402.8|40
1605180900000|2020-11-12 11:35:00|16415.8|16403.8|16406.8|16395.8|16415.8|16403.8|16404.8|16393.8|47
1605181200000|2020-11-12 11:40:00|16407.8|16396.8|16399.8|16388.8|16408.8|16396.8|16395.8|16383.8|236
1605181500000|2020-11-12 11:45:00|16398.8|16387.8|16410.8|16398.8|16410.8|16398.8|16397.8|16385.8|108
1605181800000|2020-11-12 11:50:00|16409.8|16397.8|16413.8|16401.8|16413.8|16401.8|16409.8|16397.8|17
1605182100000|2020-11-12 11:55:00|16412.8|16400.8|16401.8|16389.8|16412.8|16400.8|16400.8|16388.8|91
1605182400000|2020-11-12 12:00:00|16402.8|16390.8|16399.8|16388.8|16405.8|16394.8|16399.8|16388.8|82
1605182700000|2020-11-12 12:05:00|16400.8|16389.8|16385.8|16374.8|16401.8|16389.8|16381.8|16370.8|281
1605183000000|2020-11-12 12:10:00|16384.8|16373.8|16389.8|16377.8|16392.8|16381.8|16384.8|16373.8|77
1605183300000|2020-11-12 12:15:00|16388.8|16378.8|16393.8|16381.8|16394.8|16383.8|16386.8|16375.8|51
1605183600000|2020-11-12 12:20:00|16394.8|16382.8|16392.8|16380.8|16394.8|16383.8|16386.8|16375.8|147
1605183900000|2020-11-12 12:25:00|16393.8|16381.8|16399.8|16387.8|16399.8|16388.8|16390.8|16379.8|53
1605184200000|2020-11-12 12:30:00|16400.8|16388.8|16393.8|16382.8|16400.8|16389.8|16393.8|16381.8|23
1605184500000|2020-11-12 12:35:00|16394.8|16383.8|16398.8|16386.8|16399.8|16388.8|16394.8|16383.8|74
1605184800000|2020-11-12 12:40:00|16399.8|16387.8|16400.8|16389.8|16400.8|16389.8|16395.8|16383.8|25
1605185100000|2020-11-12 12:45:00|16399.8|16388.8|16395.8|16383.8|16400.8|16389.8|16395.8|16383.8|46
1605185400000|2020-11-12 12:50:00|16394.8|16382.8|16380.8|16368.8|16395.8|16382.8|16377.8|16366.8|178
1605185700000|2020-11-12 12:55:00|16379.8|16367.8|16372.8|16360.8|16380.8|16369.8|16370.8|16359.8|148
1605186000000|2020-11-12 13:00:00|16373.8|16361.8|16384.8|16372.8|16386.8|16375.8|16371.8|16360.8|35
1605186300000|2020-11-12 13:05:00|16383.8|16371.8|16384.8|16373.8|16386.8|16375.8|16380.8|16369.8|14
1605186600000|2020-11-12 13:10:00|16385.8|16372.8|16378.8|16366.8|16386.8|16375.8|16376.8|16365.8|20
1605186900000|2020-11-12 13:15:00|16379.8|16367.8|16385.8|16373.8|16387.8|16376.8|16378.8|16367.8|65
1605187200000|2020-11-12 13:20:00|16386.8|16374.8|16390.8|16378.8|16390.8|16378.8|16379.8|16367.8|61
1605187500000|2020-11-12 13:25:00|16391.8|16379.8|16398.8|16386.8|16398.8|16386.8|16389.8|16377.8|83
1605187800000|2020-11-12 13:30:00|16397.8|16387.8|16404.8|16393.8|16405.8|16393.8|16393.8|16382.8|159
1605188100000|2020-11-12 13:35:00|16405.8|16394.8|16404.8|16393.8|16409.8|16398.8|16399.8|16387.8|138
1605188400000|2020-11-12 13:40:00|16403.8|16392.8|16416.8|16405.8|16416.8|16405.8|16401.8|16390.8|220
1605188700000|2020-11-12 13:45:00|16415.8|16403.8|16400.8|16389.8|16417.8|16406.8|16399.8|16388.8|249
1605189000000|2020-11-12 13:50:00|16401.8|16388.8|16392.8|16381.8|16402.8|16390.8|16390.8|16379.8|79
1605189300000|2020-11-12 13:55:00|16393.8|16382.8|16401.8|16389.8|16403.8|16392.8|16392.8|16380.8|130
1605189600000|2020-11-12 14:00:00|16402.8|16390.8|16391.8|16379.8|16404.8|16392.8|16389.8|16378.8|59
1605189900000|2020-11-12 14:05:00|16390.8|16378.8|16388.8|16376.8|16392.8|16380.8|16384.8|16373.8|57
1605190200000|2020-11-12 14:10:00|16389.8|16377.8|16400.8|16388.8|16401.8|16390.8|16389.8|16377.8|53
1605190500000|2020-11-12 14:15:00|16399.8|16389.8|16398.8|16386.8|16402.8|16390.8|16395.8|16384.8|78
1605190800000|2020-11-12 14:20:00|16397.8|16387.8|16400.8|16389.8|16405.8|16394.8|16397.8|16387.8|111
1605191100000|2020-11-12 14:25:00|16401.8|16390.8|16391.8|16380.8|16401.8|16390.8|16389.8|16378.8|282
1605191400000|2020-11-12 14:30:00|16392.8|16381.8|16399.8|16387.8|16401.8|16390.8|16379.8|16368.8|951
1605191700000|2020-11-12 14:35:00|16398.8|16388.8|16397.8|16385.8|16403.8|16391.8|16392.8|16381.8|829
1605192000000|2020-11-12 14:40:00|16396.8|16384.8|16398.8|16386.8|16401.8|16390.8|16381.8|16370.8|499
1605192300000|2020-11-12 14:45:00|16397.8|16387.8|16376.8|16365.8|16399.8|16388.8|16376.8|16365.8|296
1605192600000|2020-11-12 14:50:00|16377.8|16366.8|16381.8|16369.8|16383.8|16372.8|16371.8|16360.8|526
1605192900000|2020-11-12 14:55:00|16380.8|16368.8|16382.8|16370.8|16389.8|16378.8|16374.8|16363.8|154
1605193200000|2020-11-12 15:00:00|16381.8|16369.8|16413.8|16402.8|16414.8|16403.8|16379.8|16367.8|1429
1605193500000|2020-11-12 15:05:00|16412.8|16401.8|16412.8|16401.8|16418.8|16407.8|16406.8|16395.8|583
1605193800000|2020-11-12 15:10:00|16411.8|16400.8|16421.8|16409.8|16422.8|16411.8|16410.8|16399.8|151
1605194100000|2020-11-12 15:15:00|16422.8|16410.8|16418.8|16406.8|16422.8|16411.8|16412.8|16401.8|250
1605194400000|2020-11-12 15:20:00|16419.8|16407.8|16400.8|16389.8|16419.8|16408.8|16398.8|16387.8|386
1605194700000|2020-11-12 15:25:00|16401.8|16388.8|16399.8|16388.8|16404.8|16393.8|16395.8|16384.8|240
1605195000000|2020-11-12 15:30:00|16400.8|16387.8|16404.8|16392.8|16409.8|16398.8|16398.8|16387.8|285
1605195300000|2020-11-12 15:35:00|16403.8|16391.8|16402.8|16391.8|16405.8|16394.8|16397.8|16386.8|336
1605195600000|2020-11-12 15:40:00|16401.8|16390.8|16402.8|16391.8|16404.8|16393.8|16399.8|16388.8|369
1605195900000|2020-11-12 15:45:00|16401.8|16390.8|16397.8|16386.8|16401.8|16391.8|16391.8|16380.8|474
1605196200000|2020-11-12 15:50:00|16398.8|16387.8|16395.8|16383.8|16401.8|16390.8|16392.8|16381.8|441
1605196500000|2020-11-12 15:55:00|16394.8|16384.8|16387.8|16376.8|16396.8|16385.8|16387.8|16376.8|220
1605196800000|2020-11-12 16:00:00|16386.8|16375.8|16379.8|16368.8|16388.8|16377.8|16378.8|16367.8|447
1605197100000|2020-11-12 16:05:00|16378.8|16367.8|16377.8|16366.8|16383.8|16372.8|16374.8|16363.8|434
1605197400000|2020-11-12 16:10:00|16378.8|16365.8|16378.8|16367.8|16384.8|16372.8|16375.8|16364.8|223
1605197700000|2020-11-12 16:15:00|16379.8|16368.8|16380.8|16368.8|16382.8|16370.8|16378.8|16367.8|158
1605198000000|2020-11-12 16:20:00|16381.8|16369.8|16381.8|16369.8|16382.8|16371.8|16376.8|16365.8|177
1605198300000|2020-11-12 16:25:00|16380.8|16368.8|16396.8|16385.8|16397.8|16386.8|16380.8|16368.8|141
1605198600000|2020-11-12 16:30:00|16397.8|16384.8|16393.8|16382.8|16400.8|16388.8|16392.8|16381.8|120
1605198900000|2020-11-12 16:35:00|16392.8|16381.8|16379.8|16368.8|16392.8|16381.8|16379.8|16368.8|110
1605199200000|2020-11-12 16:40:00|16378.8|16367.8|16374.8|16363.8|16379.8|16367.8|16374.8|16363.8|260
1605199500000|2020-11-12 16:45:00|16375.8|16364.8|16374.8|16362.8|16380.8|16369.8|16372.8|16361.8|113
1605199800000|2020-11-12 16:50:00|16373.8|16361.8|16379.8|16367.8|16381.8|16369.8|16372.8|16360.8|112
1605200100000|2020-11-12 16:55:00|16378.8|16368.8|16377.8|16365.8|16383.8|16371.8|16377.8|16365.8|54
1605200400000|2020-11-12 17:00:00|16376.8|16364.8|16380.8|16368.8|16382.8|16370.8|16375.8|16363.8|54
1605200700000|2020-11-12 17:05:00|16379.8|16369.8|16381.8|16370.8|16384.8|16372.8|16379.8|16368.8|48
1605201000000|2020-11-12 17:10:00|16382.8|16369.8|16378.8|16367.8|16382.8|16371.8|16377.8|16366.8|122
1605201300000|2020-11-12 17:15:00|16377.8|16366.8|16374.8|16362.8|16378.8|16366.8|16373.8|16362.8|81
1605201600000|2020-11-12 17:20:00|16373.8|16363.8|16370.8|16358.8|16376.8|16365.8|16369.8|16358.8|99
1605201900000|2020-11-12 17:25:00|16369.8|16359.8|16363.8|16352.8|16372.8|16360.8|16361.8|16350.8|286
1605202200000|2020-11-12 17:30:00|16364.8|16353.8|16368.8|16357.8|16372.8|16361.8|16364.8|16352.8|185
1605202500000|2020-11-12 17:35:00|16369.8|16358.8|16369.8|16357.8|16377.8|16366.8|16368.8|16357.8|190
1605202800000|2020-11-12 17:40:00|16368.8|16358.8|16365.8|16354.8|16370.8|16359.8|16363.8|16352.8|230
1605203100000|2020-11-12 17:45:00|16366.8|16355.8|16352.8|16340.8|16366.8|16355.8|16351.8|16339.8|418
1605203400000|2020-11-12 17:50:00|16353.8|16341.8|16356.8|16345.8|16360.8|16349.8|16346.8|16335.8|359
1605203700000|2020-11-12 17:55:00|16357.8|16346.8|16364.8|16353.8|16364.8|16353.8|16356.8|16345.8|175
1605204000000|2020-11-12 18:00:00|16363.8|16352.8|16364.8|16352.8|16367.8|16356.8|16356.8|16344.8|208
1605204300000|2020-11-12 18:05:00|16363.8|16353.8|16358.8|16347.8|16365.8|16354.8|16355.8|16344.8|166
1605204600000|2020-11-12 18:10:00|16357.8|16346.8|16358.8|16346.8|16358.8|16347.8|16345.8|16334.8|265
1605204900000|2020-11-12 18:15:00|16357.8|16345.8|16351.8|16340.8|16357.8|16346.8|16342.8|16330.8|217
1605205200000|2020-11-12 18:20:00|16350.8|16339.8|16343.8|16332.8|16356.8|16345.8|16343.8|16332.8|238
1605205500000|2020-11-12 18:25:00|16344.8|16333.8|16345.8|16334.8|16350.8|16339.8|16341.8|16330.8|307
1605205800000|2020-11-12 18:30:00|16346.8|16333.8|16359.8|16347.8|16359.8|16348.8|16341.8|16330.8|332
1605206100000|2020-11-12 18:35:00|16358.8|16346.8|16366.8|16355.8|16367.8|16356.8|16357.8|16345.8|217
1605206400000|2020-11-12 18:40:00|16365.8|16353.8|16364.8|16353.8|16368.8|16357.8|16361.8|16350.8|186
1605206700000|2020-11-12 18:45:00|16365.8|16354.8|16367.8|16356.8|16370.8|16359.8|16359.8|16348.8|265
1605207000000|2020-11-12 18:50:00|16368.8|16355.8|16371.8|16360.8|16373.8|16362.8|16366.8|16355.8|330
1605207300000|2020-11-12 18:55:00|16372.8|16361.8|16371.8|16360.8|16377.8|16366.8|16369.8|16358.8|266
1605207600000|2020-11-12 19:00:00|16372.8|16361.8|16374.8|16363.8|16375.8|16364.8|16364.8|16353.8|678
1605207900000|2020-11-12 19:05:00|16375.8|16364.8|16361.8|16349.8|16375.8|16364.8|16359.8|16348.8|226
1605208200000|2020-11-12 19:10:00|16360.8|16350.8|16346.8|16335.8|16362.8|16351.8|16345.8|16334.8|382
1605208500000|2020-11-12 19:15:00|16347.8|16336.8|16347.8|16336.8|16349.8|16338.8|16342.8|16331.8|320
1605208800000|2020-11-12 19:20:00|16349.8|16337.8|16345.8|16334.8|16351.8|16340.8|16342.8|16331.8|216
1605209100000|2020-11-12 19:25:00|16346.8|16333.8|16348.8|16337.8|16355.8|16343.8|16345.8|16333.8|129
1605209400000|2020-11-12 19:30:00|16347.8|16336.8|16348.8|16337.8|16355.8|16344.8|16343.8|16332.8|299
1605209700000|2020-11-12 19:35:00|16347.8|16335.8|16351.8|16340.8|16353.8|16342.8|16346.8|16335.8|182
1605210000000|2020-11-12 19:40:00|16352.8|16341.8|16340.3|16330.3|16352.8|16341.8|16339.8|16328.8|263
1605210300000|2020-11-12 19:45:00|16339.8|16329.8|16339.3|16329.3|16343.3|16333.3|16338.3|16328.3|205
1605210600000|2020-11-12 19:50:00|16337.3|16327.3|16333.3|16323.3|16340.3|16330.3|16329.3|16319.3|356
1605210900000|2020-11-12 19:55:00|16332.3|16322.3|16329.8|16319.8|16339.3|16329.3|16329.8|16319.8|202
1605211200000|2020-11-12 20:00:00|16330.3|16320.3|16326.8|16316.8|16336.3|16326.3|16326.3|16316.3|251
1605211500000|2020-11-12 20:05:00|16327.3|16317.3|16330.3|16320.3|16331.3|16321.3|16322.3|16312.3|305
1605211800000|2020-11-12 20:10:00|16329.3|16319.3|16327.3|16317.3|16333.3|16323.3|16324.3|16314.3|217
1605212100000|2020-11-12 20:15:00|16326.8|16316.8|16326.3|16316.3|16333.3|16323.3|16323.3|16313.3|260
1605212400000|2020-11-12 20:20:00|16327.3|16317.3|16320.3|16310.3|16328.3|16318.3|16315.8|16305.8|745
1605212700000|2020-11-12 20:25:00|16319.8|16309.8|16310.3|16300.3|16320.3|16310.3|16308.3|16298.3|282
1605213000000|2020-11-12 20:30:00|16309.8|16299.8|16300.3|16290.3|16313.3|16303.3|16300.3|16290.3|515
1605213300000|2020-11-12 20:35:00|16300.8|16290.8|16304.3|16294.3|16305.3|16295.3|16295.3|16285.3|444
1605213600000|2020-11-12 20:40:00|16303.3|16293.3|16297.3|16287.3|16305.3|16295.3|16297.3|16287.3|440
1605213900000|2020-11-12 20:45:00|16299.8|16289.8|16294.3|16284.3|16302.3|16292.3|16289.3|16279.3|382
1605214200000|2020-11-12 20:50:00|16294.8|16284.8|16290.3|16280.3|16296.3|16286.3|16290.3|16280.3|277
1605214500000|2020-11-12 20:55:00|16291.3|16281.3|16289.3|16279.3|16291.3|16281.3|16286.3|16276.3|541
1605214800000|2020-11-12 21:00:00|16290.3|16280.3|16295.8|16285.8|16295.8|16285.8|16289.3|16279.3|118
1605215100000|2020-11-12 21:05:00|16299.3|16289.3|16303.3|16293.3|16303.3|16293.3|16299.3|16289.3|85
1605215400000|2020-11-12 21:10:00|16302.8|16292.8|16302.3|16292.3|16304.3|16294.3|16302.3|16292.3|26
1605215700000|2020-11-12 21:15:00|16312.6|16288.6|16309.4|16285.4|16313.1|16289.1|16308.6|16284.6|2
1605216000000|2020-11-12 21:20:00|16309|16285|16310.4|16286.4|16311|16287|16308.6|16284.6|0
1605216300000|2020-11-12 21:25:00|16310.2|16286.2|16313.9|16289.9|16315.2|16291.2|16309.8|16285.8|0
1605216600000|2020-11-12 21:30:00|16313.8|16289.8|16329.4|16305.4|16341.5|16317.5|16310.4|16286.4|0
1605216900000|2020-11-12 21:35:00|16328.5|16304.5|16321.6|16297.6|16336.3|16312.3|16319.9|16295.9|0
1605217200000|2020-11-12 21:40:00|16320.8|16296.8|16312.1|16288.1|16329.4|16305.4|16310.4|16286.4|0
1605217500000|2020-11-12 21:45:00|16311.2|16287.2|16315.7|16291.7|16316.6|16292.6|16308.6|16284.6|0
1605217800000|2020-11-12 21:50:00|16316.6|16292.6|16318.3|16294.3|16320.1|16296.1|16315.7|16291.7|0
1605218100000|2020-11-12 21:55:00|16317.5|16293.5|16314.4|16290.4|16319.2|16295.2|16311.4|16287.4|0
1605218400000|2020-11-12 22:00:00|16314.3|16290.3|16312.2|16288.2|16314.8|16290.8|16311.9|16287.9|0
1605218700000|2020-11-12 22:05:00|16312.6|16288.6|16313.3|16289.3|16313.5|16289.5|16312|16288|0
1605219000000|2020-11-12 22:10:00|16313.2|16289.2|16313.1|16289.1|16313.2|16289.2|16313.1|16289.1|0
1605219300000|2020-11-12 22:15:00|16313.3|16289.3|16312.9|16288.9|16313.5|16289.5|16312.7|16288.7|0
1605219600000|2020-11-12 22:20:00|16313.1|16289.1|16312.9|16288.9|16313.4|16289.4|16312.6|16288.6|0
1605219900000|2020-11-12 22:25:00|16312.8|16288.8|16312.1|16288.1|16312.8|16288.8|16312.1|16288.1|0
1605220200000|2020-11-12 22:30:00|16312.4|16288.4|16312.5|16288.5|16312.6|16288.6|16311.6|16287.6|0
1605220500000|2020-11-12 22:35:00|16312.8|16288.8|16312.8|16288.8|16313.8|16289.8|16312.2|16288.2|0
1605220800000|2020-11-12 22:40:00|16313.3|16289.3|16313.5|16289.5|16313.6|16289.6|16312.1|16288.1|0
1605221100000|2020-11-12 22:45:00|16313.6|16289.6|16313.6|16289.6|16313.6|16289.6|16313.5|16289.5|0
1605221400000|2020-11-12 22:50:00|16313.9|16289.9|16313.9|16289.9|16313.9|16289.9|16313.8|16289.8|0
1605221700000|2020-11-12 22:55:00|16315.3|16291.3|16314.4|16290.4|16317|16293|16314.4|16290.4|0
1605222000000|2020-11-12 23:00:00|16311.4|16287.4|16312.7|16288.7|16314.8|16290.8|16303.6|16279.6|0
1605222300000|2020-11-12 23:05:00|16313.1|16289.1|16313.6|16289.6|16317.9|16293.9|16312.7|16288.7|0
1605222600000|2020-11-12 23:10:00|16314|16290|16301.4|16277.4|16314.4|16290.4|16300.1|16276.1|0
1605222900000|2020-11-12 23:15:00|16301.9|16277.9|16302.5|16278.5|16304.2|16280.2|16294.5|16270.5|0
1605223200000|2020-11-12 23:20:00|16303.3|16279.3|16304.2|16280.2|16306.3|16282.3|16302.5|16278.5|0
1605223500000|2020-11-12 23:25:00|16304.6|16280.6|16308.5|16284.5|16311.1|16287.1|16304.6|16280.6|0
1605223800000|2020-11-12 23:30:00|16310.3|16286.3|16313.2|16289.2|16314.1|16290.1|16307.7|16283.7|0
1605224100000|2020-11-12 23:35:00|16313.6|16289.6|16302|16278|16315.8|16291.8|16300.2|16276.2|0
1605224400000|2020-11-12 23:40:00|16302.8|16278.8|16310.2|16286.2|16310.6|16286.6|16302|16278|0
1605224700000|2020-11-12 23:45:00|16309.8|16285.8|16310.8|16286.8|16316|16292|16308.9|16284.9|0
1605225000000|2020-11-12 23:50:00|16311.6|16287.6|16305.6|16281.6|16311.6|16287.6|16302.1|16278.1|0
1605225300000|2020-11-12 23:55:00|16308.2|16284.2|16302.2|16278.2|16309|16285|16298.8|16274.8|0
1605225600000|2020-11-13 00:00:00|16303.5|16279.5|16306.1|16282.1|16310|16286|16299.6|16275.6|0
1605225900000|2020-11-13 00:05:00|16306.6|16282.6|16303.2|16279.2|16313.5|16289.5|16301.5|16277.5|0
1605226200000|2020-11-13 00:10:00|16303.6|16279.6|16307.5|16283.5|16307.5|16283.5|16301.5|16277.5|0
1605226500000|2020-11-13 00:15:00|16308|16284|16296.3|16272.3|16308.4|16284.4|16295.9|16271.9|0
1605226800000|2020-11-13 00:20:00|16297.5|16273.5|16312.2|16288.2|16314.6|16290.6|16297.5|16273.5|0
1605227100000|2020-11-13 00:25:00|16312.4|16288.4|16309|16285|16312.4|16288.4|16308.5|16284.5|0
1605227400000|2020-11-13 00:30:00|16308.5|16284.5|16303.8|16279.8|16309.6|16285.6|16303.8|16279.8|0
1605227700000|2020-11-13 00:35:00|16302.6|16278.6|16289|16265|16302.6|16278.6|16284.7|16260.7|0
1605228000000|2020-11-13 00:40:00|16288.6|16264.6|16278.9|16254.9|16291.1|16267.1|16278.4|16254.4|0
1605228300000|2020-11-13 00:45:00|16279.3|16255.3|16288.5|16264.5|16288.9|16264.9|16269.8|16245.8|0
1605228600000|2020-11-13 00:50:00|16288.2|16264.2|16296.2|16272.2|16298.5|16274.5|16283.2|16259.2|0
1605228900000|2020-11-13 00:55:00|16297.4|16273.4|16292.8|16268.8|16307.8|16283.8|16292.8|16268.8|0
1605229200000|2020-11-13 01:00:00|16292.6|16268.6|16286.9|16276.9|16297.4|16287.4|16279.9|16268.6|1611
1605229500000|2020-11-13 01:05:00|16287.4|16277.4|16271.9|16261.9|16288.4|16278.4|16259.4|16249.4|1997
1605229800000|2020-11-13 01:10:00|16272.4|16262.4|16289.4|16279.4|16289.9|16279.9|16265.4|16255.4|1546
1605230100000|2020-11-13 01:15:00|16287.9|16277.9|16270.9|16260.9|16287.9|16277.9|16263.4|16253.4|2029
1605230400000|2020-11-13 01:20:00|16271.4|16261.4|16212.9|16202.9|16272.4|16262.4|16203.4|16193.4|5009
1605230700000|2020-11-13 01:25:00|16213.4|16203.4|16222.9|16212.9|16232.9|16222.9|16213.4|16203.4|2151
1605231000000|2020-11-13 01:30:00|16219.9|16209.9|16118.4|16108.4|16219.9|16209.9|16118.4|16108.4|17113
1605231300000|2020-11-13 01:35:00|16117.4|16107.4|16047.9|16037.9|16118.9|16108.9|16036.4|16026.4|19718
1605231600000|2020-11-13 01:40:00|16047.4|16037.4|15983.9|15973.9|16055.4|16045.4|15982.9|15972.9|15666
1605231900000|2020-11-13 01:45:00|15981.9|15971.9|15962.9|15952.9|16009.9|15999.9|15961.9|15951.9|11837
1605232200000|2020-11-13 01:50:00|15963.9|15953.9|15973.9|15963.9|15984.9|15974.9|15925.9|15915.9|16221
1605232500000|2020-11-13 01:55:00|15971.9|15961.9|15986.9|15976.9|15988.9|15978.9|15963.9|15953.9|6914
1605232800000|2020-11-13 02:00:00|15982.9|15972.9|15952.9|15942.9|15986.9|15976.9|15943.9|15933.9|6626
1605233100000|2020-11-13 02:05:00|15951.9|15941.9|15965.9|15955.9|15995.9|15985.9|15947.9|15937.9|4417
1605233400000|2020-11-13 02:10:00|15963.9|15953.9|16002.9|15992.9|16006.9|15996.9|15944.9|15934.9|4524
1605233700000|2020-11-13 02:15:00|16004.9|15994.9|16004.9|15994.9|16012.9|16002.9|15992.9|15982.9|5761
1605234000000|2020-11-13 02:20:00|16007.9|15997.9|15995.9|15985.9|16007.9|15997.9|15981.9|15971.9|3393
1605234300000|2020-11-13 02:25:00|15993.9|15983.9|15982.9|15972.9|16004.9|15994.9|15976.9|15966.9|2424
1605234600000|2020-11-13 02:30:00|15981.9|15971.9|16000.9|15990.9|16002.9|15992.9|15965.9|15955.9|3400
1605234900000|2020-11-13 02:35:00|16001.9|15991.9|15998.9|15988.9|16004.9|15994.9|15990.9|15980.9|2956
1605235200000|2020-11-13 02:40:00|15999.9|15989.9|16035.9|16025.9|16043.9|16033.9|15999.9|15989.9|5106
1605235500000|2020-11-13 02:45:00|16034.9|16024.9|16036.9|16026.9|16051.9|16041.9|16029.9|16019.9|3047
1605235800000|2020-11-13 02:50:00|16037.9|16027.9|16048.9|16038.9|16051.9|16041.9|16027.9|16017.9|2912
1605236100000|2020-11-13 02:55:00|16050.9|16040.9|16039.9|16029.9|16058.9|16048.9|16035.9|16025.9|3193
1605236400000|2020-11-13 03:00:00|16042.9|16032.9|16047.9|16037.9|16053.9|16043.9|16029.9|16019.9|2761
1605236700000|2020-11-13 03:05:00|16048.9|16038.9|16049.9|16039.9|16062.9|16052.9|16043.9|16033.9|2797
1605237000000|2020-11-13 03:10:00|16050.9|16040.9|16067.9|16057.9|16074.9|16064.9|16050.9|16040.9|2508
1605237300000|2020-11-13 03:15:00|16068.9|16058.9|16045.9|16035.9|16077.9|16067.9|16044.9|16034.9|3259
1605237600000|2020-11-13 03:20:00|16046.9|16036.9|16041.9|16031.9|16050.9|16040.9|16031.9|16021.9|1810
1605237900000|2020-11-13 03:25:00|16040.9|16030.9|16041.9|16031.9|16050.9|16040.9|16031.9|16021.9|1244
1605238200000|2020-11-13 03:30:00|16040.9|16030.9|16024.9|16014.9|16042.9|16032.9|16023.9|16013.9|1251
1605238500000|2020-11-13 03:35:00|16025.9|16015.9|16021.9|16011.9|16026.9|16016.9|16019.9|16009.9|578
1605238800000|2020-11-13 03:40:00|16022.9|16012.9|16024.9|16014.9|16028.9|16018.9|16022.9|16012.9|384
1605239100000|2020-11-13 03:45:00|16023.9|16013.9|16036.9|16026.9|16036.9|16026.9|16023.9|16013.9|586
1605239400000|2020-11-13 03:50:00|16034.9|16024.9|16028.9|16018.9|16036.9|16026.9|16027.9|16017.9|475
1605239700000|2020-11-13 03:55:00|16029.9|16019.9|16023.9|16013.9|16030.9|16020.9|16021.9|16011.9|231
1605240000000|2020-11-13 04:00:00|16024.9|16014.9|16025.9|16015.9|16028.9|16018.9|16023.9|16013.9|224
1605240300000|2020-11-13 04:05:00|16024.9|16014.9|16023.9|16013.9|16025.9|16015.9|16020.9|16010.9|280
1605240600000|2020-11-13 04:10:00|16024.9|16014.9|16023.9|16013.9|16024.9|16014.9|16021.9|16011.9|97
1605240900000|2020-11-13 04:15:00|16024.9|16014.9|16024.9|16014.9|16025.9|16015.9|16022.9|16012.9|98
1605241200000|2020-11-13 04:20:00|16025.9|16015.9|16023.9|16013.9|16025.9|16015.9|16022.9|16012.9|142
1605241500000|2020-11-13 04:25:00|16022.9|16012.9|16023.9|16013.9|16024.9|16014.9|16022.9|16012.9|100
1605241800000|2020-11-13 04:30:00|16025.9|16015.9|16030.9|16020.9|16033.9|16023.9|16024.9|16014.9|313
1605242100000|2020-11-13 04:35:00|16031.9|16021.9|16033.9|16023.9|16036.9|16026.9|16029.9|16019.9|265
1605242400000|2020-11-13 04:40:00|16034.9|16024.9|16033.9|16023.9|16035.9|16025.9|16030.9|16020.9|82
1605242700000|2020-11-13 04:45:00|16032.9|16022.9|16033.9|16023.9|16034.9|16024.9|16030.9|16020.9|89
1605243000000|2020-11-13 04:50:00|16032.9|16022.9|16033.9|16023.9|16034.9|16024.9|16031.9|16021.9|167
1605243300000|2020-11-13 04:55:00|16034.9|16024.9|16033.9|16023.9|16035.9|16025.9|16030.9|16020.9|291
1605243600000|2020-11-13 05:00:00|16034.9|16024.9|16021.9|16011.9|16049.9|16039.9|16020.9|16010.9|5166
1605243900000|2020-11-13 05:05:00|16020.9|16010.9|16034.9|16024.9|16041.9|16031.9|16017.9|16007.9|2744
1605244200000|2020-11-13 05:10:00|16032.9|16022.9|16006.9|15996.9|16032.9|16022.9|16005.9|15995.9|4392
1605244500000|2020-11-13 05:15:00|16007.9|15997.9|15990.9|15980.9|16012.9|16002.9|15990.9|15980.9|2220
1605244800000|2020-11-13 05:20:00|15989.9|15979.9|15979.9|15969.9|16001.9|15991.9|15976.9|15966.9|2269
1605245100000|2020-11-13 05:25:00|15978.9|15968.9|15986.9|15976.9|15993.9|15983.9|15977.9|15967.9|2472
1605245400000|2020-11-13 05:30:00|15987.9|15977.9|15972.9|15962.9|15987.9|15977.9|15959.9|15949.9|3195
1605245700000|2020-11-13 05:35:00|15973.9|15963.9|15950.9|15940.9|15973.9|15963.9|15935.9|15925.9|4665
1605246000000|2020-11-13 05:40:00|15949.9|15939.9|15962.9|15952.9|15980.9|15970.9|15947.9|15937.9|2397
1605246300000|2020-11-13 05:45:00|15960.9|15950.9|15964.9|15954.9|15972.9|15962.9|15953.9|15943.9|1383
1605246600000|2020-11-13 05:50:00|15965.9|15955.9|15961.9|15951.9|15978.9|15968.9|15950.9|15940.9|1873
1605246900000|2020-11-13 05:55:00|15960.9|15950.9|15948.9|15938.9|15964.9|15954.9|15948.9|15938.9|1249
1605247200000|2020-11-13 06:00:00|15950.9|15940.9|15976.9|15966.9|15985.9|15975.9|15941.9|15931.9|2778
1605247500000|2020-11-13 06:05:00|15975.9|15965.9|15971.9|15961.9|15979.9|15969.9|15964.9|15954.9|1957
1605247800000|2020-11-13 06:10:00|15969.9|15959.9|15959.9|15949.9|15979.9|15969.9|15949.9|15939.9|2342
1605248100000|2020-11-13 06:15:00|15957.9|15947.9|15950.9|15940.9|15961.9|15951.9|15945.9|15935.9|1577
1605248400000|2020-11-13 06:20:00|15951.9|15941.9|15992.9|15982.9|15994.9|15984.9|15951.9|15941.9|3045
1605248700000|2020-11-13 06:25:00|15994.9|15984.9|16005.9|15995.9|16008.9|15998.9|15986.9|15976.9|3133
1605249000000|2020-11-13 06:30:00|16007.9|15997.9|16015.9|16005.9|16020.9|16010.9|16004.9|15994.9|3137
1605249300000|2020-11-13 06:35:00|16016.9|16006.9|16022.9|16012.9|16033.9|16023.9|16003.9|15993.9|3070
1605249600000|2020-11-13 06:40:00|16021.9|16011.9|16036.9|16026.9|16036.9|16026.9|16020.9|16010.9|3470
1605249900000|2020-11-13 06:45:00|16038.9|16028.9|16031.9|16021.9|16042.9|16032.9|16029.9|16019.9|3642
1605250200000|2020-11-13 06:50:00|16030.9|16020.9|16034.9|16024.9|16035.9|16025.9|16024.9|16014.9|2862
1605250500000|2020-11-13 06:55:00|16035.9|16025.9|16029.9|16019.9|16038.9|16028.9|16015.9|16005.9|5411
1605250800000|2020-11-13 07:00:00|16027.9|16017.9|16025.9|16015.9|16034.9|16024.9|16017.9|16007.9|2528
1605251100000|2020-11-13 07:05:00|16026.9|16016.9|16011.9|16001.9|16026.9|16016.9|16008.9|15998.9|786
1605251400000|2020-11-13 07:10:00|16012.9|16002.9|16004.9|15994.9|16019.9|16009.9|16004.9|15994.9|1271
1605251700000|2020-11-13 07:15:00|16005.9|15995.9|16005.9|15995.9|16010.9|16000.9|16003.9|15993.9|692
1605252000000|2020-11-13 07:20:00|16004.9|15994.9|16015.9|16005.9|16017.9|16007.9|16004.9|15994.9|400
1605252300000|2020-11-13 07:25:00|16013.9|16003.9|16010.9|16000.9|16017.9|16007.9|16010.9|16000.9|242
1605252600000|2020-11-13 07:30:00|16009.9|15999.9|16008.9|15998.9|16019.9|16009.9|16006.9|15996.9|419
1605252900000|2020-11-13 07:35:00|16007.9|15997.9|16012.9|16002.9|16012.9|16002.9|16005.9|15995.9|305
1605253200000|2020-11-13 07:40:00|16010.9|16000.9|16023.9|16013.9|16025.9|16015.9|16009.9|15999.9|572
1605253500000|2020-11-13 07:45:00|16021.9|16011.9|16020.9|16010.9|16023.9|16013.9|16017.9|16007.9|837
1605253800000|2020-11-13 07:50:00|16019.9|16009.9|16022.9|16012.9|16029.9|16019.9|16019.9|16009.9|651
1605254100000|2020-11-13 07:55:00|16021.9|16011.9|16039.9|16029.9|16049.9|16039.9|16017.9|16007.9|2041
1605254400000|2020-11-13 08:00:00|16040.9|16028.9|16068.9|16057.9|16068.9|16057.9|16034.9|16023.9|1976
1605254700000|2020-11-13 08:05:00|16067.9|16056.9|16045.9|16034.9|16071.9|16060.9|16045.9|16034.9|1751
1605255000000|2020-11-13 08:10:00|16044.9|16033.9|16046.9|16034.9|16053.9|16042.9|16035.9|16023.9|1506
1605255300000|2020-11-13 08:15:00|16045.9|16035.9|16046.9|16035.9|16056.9|16045.9|16034.9|16023.9|1512
1605255600000|2020-11-13 08:20:00|16045.9|16034.9|16049.9|16038.9|16059.9|16048.9|16045.9|16034.9|1332
1605255900000|2020-11-13 08:25:00|16048.9|16036.9|16043.9|16031.9|16048.9|16036.9|16040.9|16028.9|2217
1605256200000|2020-11-13 08:30:00|16057.4|16033.4|16060.6|16036.6|16064.8|16040.8|16042.7|16018.7|0
1605256500000|2020-11-13 08:35:00|16060.3|16036.3|16067.9|16043.9|16067.9|16043.9|16052.6|16028.6|2708
1605256800000|2020-11-13 08:40:00|16068.1|16044.1|16046.1|16022.1|16070.9|16046.9|16046.1|16022.1|0
1605257100000|2020-11-13 08:45:00|16047.3|16023.3|16048.4|16024.4|16051.6|16027.6|16039.7|16015.7|0
1605257400000|2020-11-13 08:50:00|16048|16024|16036.7|16012.7|16048.9|16024.9|16033.5|16009.5|0
1605257700000|2020-11-13 08:55:00|16036.9|16012.9|16046.2|16022.2|16046.4|16022.4|16035|16011|0
1605258000000|2020-11-13 09:00:00|16038.9|16024.9|16055.9|16043.9|16056.9|16045.9|16038.9|16024.9|1371
1605258300000|2020-11-13 09:05:00|16056.9|16044.9|16048.9|16036.9|16056.9|16045.9|16046.9|16034.9|685
1605258600000|2020-11-13 09:10:00|16049.9|16037.9|16039.9|16026.9|16050.9|16038.9|16033.9|16021.9|927
1605258900000|2020-11-13 09:15:00|16038.9|16022.9|16058.9|16047.9|16060.9|16049.9|16032.9|16021.9|420
1605259200000|2020-11-13 09:20:00|16059.9|16046.9|16068.9|16056.9|16073.9|16062.9|16058.9|16046.9|396
1605259500000|2020-11-13 09:25:00|16069.9|16057.9|16069.9|16058.9|16071.9|16060.9|16066.9|16055.9|219
1605259800000|2020-11-13 09:30:00|16070.9|16059.9|16074.9|16061.9|16077.9|16066.9|16070.9|16058.9|280
1605260100000|2020-11-13 09:35:00|16073.9|16062.9|16068.9|16057.9|16075.9|16063.9|16067.9|16056.9|297
1605260400000|2020-11-13 09:40:00|16069.9|16056.9|16066.9|16055.9|16071.9|16059.9|16065.9|16053.9|258
1605260700000|2020-11-13 09:45:00|16067.9|16057.9|16069.9|16058.9|16071.9|16059.9|16066.9|16055.9|167
1605261000000|2020-11-13 09:50:00|16070.9|16059.9|16085.9|16074.9|16087.9|16075.9|16070.9|16058.9|347
1605261300000|2020-11-13 09:55:00|16086.9|16075.9|16086.9|16075.9|16089.9|16078.9|16082.9|16071.9|259
1605261600000|2020-11-13 10:00:00|16087.9|16076.9|16082.9|16071.9|16088.9|16077.9|16079.9|16068.9|266
1605261900000|2020-11-13 10:05:00|16081.9|16070.9|16077.9|16065.9|16083.9|16072.9|16077.9|16065.9|93
1605262200000|2020-11-13 10:10:00|16078.9|16066.9|16080.9|16068.9|16080.9|16069.9|16076.9|16065.9|39
1605262500000|2020-11-13 10:15:00|16079.9|16069.9|16083.9|16072.9|16087.9|16076.9|16077.9|16066.9|146
1605262800000|2020-11-13 10:20:00|16082.9|16071.9|16085.9|16074.9|16086.9|16074.9|16082.9|16071.9|95
1605263100000|2020-11-13 10:25:00|16086.9|16075.9|16084.9|16072.9|16092.9|16081.9|16083.9|16072.9|255
1605263400000|2020-11-13 10:30:00|16085.9|16073.9|16080.9|16068.9|16085.9|16073.9|16077.9|16066.9|203
1605263700000|2020-11-13 10:35:00|16081.9|16069.9|16085.9|16074.9|16087.9|16075.9|16081.9|16068.9|337
1605264000000|2020-11-13 10:40:00|16086.9|16075.9|16087.9|16076.9|16088.9|16077.9|16084.9|16073.9|130
1605264300000|2020-11-13 10:45:00|16088.9|16077.9|16089.9|16078.9|16090.9|16078.9|16086.9|16075.9|75
1605264600000|2020-11-13 10:50:00|16090.9|16079.9|16086.9|16074.9|16092.9|16080.9|16085.9|16074.9|210
1605264900000|2020-11-13 10:55:00|16085.9|16073.9|16070.9|16059.9|16085.9|16073.9|16066.9|16055.9|833
1605265200000|2020-11-13 11:00:00|16071.9|16058.9|16066.9|16055.9|16075.9|16063.9|16066.9|16054.9|112
1605265500000|2020-11-13 11:05:00|16067.9|16054.9|16070.9|16058.9|16071.9|16060.9|16065.9|16053.9|69
1605265800000|2020-11-13 11:10:00|16069.9|16059.9|16074.9|16062.9|16077.9|16066.9|16069.9|16059.9|91
1605266100000|2020-11-13 11:15:00|16075.9|16063.9|16068.9|16057.9|16075.9|16063.9|16066.9|16055.9|25
1605266400000|2020-11-13 11:20:00|16069.9|16058.9|16066.9|16055.9|16070.9|16059.9|16065.9|16054.9|67
1605266700000|2020-11-13 11:25:00|16067.9|16056.9|16069.9|16058.9|16072.9|16061.9|16067.9|16055.9|46
1605267000000|2020-11-13 11:30:00|16068.9|16057.9|16071.9|16059.9|16074.9|16062.9|16068.9|16057.9|34
1605267300000|2020-11-13 11:35:00|16070.9|16058.9|16072.9|16060.9|16076.9|16065.9|16070.9|16058.9|60
1605267600000|2020-11-13 11:40:00|16071.9|16061.9|16071.9|16059.9|16078.9|16067.9|16070.9|16058.9|170
1605267900000|2020-11-13 11:45:00|16072.9|16060.9|16071.9|16059.9|16075.9|16063.9|16068.9|16057.9|232
1605268200000|2020-11-13 11:50:00|16072.9|16060.9|16074.9|16062.9|16074.9|16063.9|16069.9|16057.9|79
1605268500000|2020-11-13 11:55:00|16073.9|16061.9|16073.9|16061.9|16077.9|16066.9|16072.9|16061.9|117
1605268800000|2020-11-13 12:00:00|16072.9|16060.9|16055.9|16043.9|16073.9|16060.9|16055.9|16043.9|622
1605269100000|2020-11-13 12:05:00|16054.9|16044.9|16051.9|16040.9|16057.9|16046.9|16051.9|16040.9|232
1605269400000|2020-11-13 12:10:00|16050.9|16039.9|16057.9|16045.9|16057.9|16046.9|16049.9|16038.9|68
1605269700000|2020-11-13 12:15:00|16056.9|16046.9|16067.9|16055.9|16068.9|16056.9|16056.9|16045.9|113
1605270000000|2020-11-13 12:20:00|16068.9|16056.9|16070.9|16058.9|16070.9|16059.9|16063.9|16051.9|101
1605270300000|2020-11-13 12:25:00|16069.9|16057.9|16069.9|16057.9|16071.9|16060.9|16065.9|16053.9|84
1605270600000|2020-11-13 12:30:00|16070.9|16058.9|16065.9|16054.9|16071.9|16060.9|16063.9|16052.9|196
1605270900000|2020-11-13 12:35:00|16066.9|16055.9|16063.9|16052.9|16067.9|16055.9|16062.9|16051.9|139
1605271200000|2020-11-13 12:40:00|16062.9|16051.9|16061.9|16050.9|16068.9|16057.9|16061.9|16050.9|95
1605271500000|2020-11-13 12:45:00|16060.9|16049.9|16064.9|16052.9|16064.9|16053.9|16058.9|16047.9|47
1605271800000|2020-11-13 12:50:00|16065.9|16053.9|16066.9|16054.9|16068.9|16056.9|16065.9|16053.9|28
1605272100000|2020-11-13 12:55:00|16065.9|16055.9|16064.9|16052.9|16066.9|16055.9|16063.9|16051.9|17
1605272400000|2020-11-13 13:00:00|16065.9|16053.9|16066.9|16054.9|16068.9|16057.9|16064.9|16052.9|35
1605272700000|2020-11-13 13:05:00|16065.9|16055.9|16068.9|16056.9|16069.9|16058.9|16065.9|16054.9|26
1605273000000|2020-11-13 13:10:00|16069.9|16057.9|16069.9|16057.9|16070.9|16059.9|16065.9|16053.9|67
1605273300000|2020-11-13 13:15:00|16068.9|16058.9|16066.9|16055.9|16070.9|16058.9|16066.9|16054.9|25
1605273600000|2020-11-13 13:20:00|16065.9|16054.9|16065.9|16054.9|16066.9|16055.9|16060.9|16049.9|144
1605273900000|2020-11-13 13:25:00|16066.9|16055.9|16066.9|16055.9|16068.9|16057.9|16065.9|16054.9|39
1605274200000|2020-11-13 13:30:00|16067.9|16054.9|16066.9|16054.9|16069.9|16057.9|16066.9|16054.9|23
1605274500000|2020-11-13 13:35:00|16065.9|16053.9|16063.9|16051.9|16065.9|16053.9|16062.9|16050.9|25
1605274800000|2020-11-13 13:40:00|16062.9|16050.9|16061.9|16050.9|16063.9|16052.9|16060.9|16049.9|33
1605275100000|2020-11-13 13:45:00|16060.9|16049.9|16062.9|16050.9|16065.9|16054.9|16060.9|16049.9|15
1605275400000|2020-11-13 13:50:00|16063.9|16051.9|16065.9|16054.9|16065.9|16054.9|16061.9|16050.9|14
1605275700000|2020-11-13 13:55:00|16064.9|16053.9|16064.9|16052.9|16065.9|16054.9|16062.9|16051.9|33
1605276000000|2020-11-13 14:00:00|16062.9|16051.9|16062.9|16051.9|16065.9|16053.9|16061.9|16050.9|25
1605276300000|2020-11-13 14:05:00|16063.9|16050.9|16055.9|16043.9|16063.9|16052.9|16053.9|16042.9|132
1605276600000|2020-11-13 14:10:00|16054.9|16044.9|16054.9|16042.9|16055.9|16044.9|16052.9|16041.9|81
1605276900000|2020-11-13 14:15:00|16055.9|16043.9|16052.9|16041.9|16057.9|16045.9|16052.9|16040.9|115
1605277200000|2020-11-13 14:20:00|16053.9|16040.9|16047.9|16036.9|16053.9|16040.9|16046.9|16035.9|230
1605277500000|2020-11-13 14:25:00|16048.9|16037.9|16044.9|16033.9|16049.9|16038.9|16044.9|16033.9|289
1605277800000|2020-11-13 14:30:00|16045.9|16034.9|16047.9|16035.9|16049.9|16037.9|16036.9|16025.9|438
1605278100000|2020-11-13 14:35:00|16046.9|16034.9|16059.9|16048.9|16066.9|16054.9|16044.9|16033.9|420
1605278400000|2020-11-13 14:40:00|16060.9|16047.9|16051.9|16040.9|16061.9|16049.9|16049.9|16038.9|235
1605278700000|2020-11-13 14:45:00|16052.9|16041.9|16060.9|16049.9|16061.9|16049.9|16050.9|16039.9|406
1605279000000|2020-11-13 14:50:00|16061.9|16050.9|16048.9|16037.9|16062.9|16051.9|16048.9|16037.9|264
1605279300000|2020-11-13 14:55:00|16049.9|16038.9|16048.9|16037.9|16059.9|16047.9|16046.9|16035.9|259
1605279600000|2020-11-13 15:00:00|16047.9|16036.9|16043.9|16032.9|16050.9|16039.9|16042.9|16031.9|326
1605279900000|2020-11-13 15:05:00|16045.9|16034.9|16043.9|16032.9|16050.9|16038.9|16041.9|16030.9|392
1605280200000|2020-11-13 15:10:00|16042.9|16031.9|16028.9|16017.9|16042.9|16031.9|16027.9|16016.9|502
1605280500000|2020-11-13 15:15:00|16027.9|16016.9|16020.9|16009.9|16030.9|16019.9|16017.9|16006.9|366
1605280800000|2020-11-13 15:20:00|16019.9|16008.9|16017.9|16005.9|16023.9|16012.9|16014.9|16003.9|350
1605281100000|2020-11-13 15:25:00|16016.9|16006.9|16021.9|16010.9|16024.9|16012.9|16014.9|16002.9|355
1605281400000|2020-11-13 15:30:00|16022.9|16011.9|16019.9|16007.9|16023.9|16012.9|16013.9|16002.9|240
1605281700000|2020-11-13 15:35:00|16020.9|16008.9|16008.9|15996.9|16020.9|16008.9|16007.9|15996.9|222
1605282000000|2020-11-13 15:40:00|16007.9|15995.9|16021.9|16010.9|16023.9|16012.9|16004.9|15993.9|528
1605282300000|2020-11-13 15:45:00|16022.9|16009.9|16025.9|16014.9|16027.9|16015.9|16017.9|16006.9|135
1605282600000|2020-11-13 15:50:00|16027.9|16015.9|16015.9|16004.9|16027.9|16015.9|16012.9|16001.9|196
1605282900000|2020-11-13 15:55:00|16016.9|16003.9|16008.9|15997.9|16017.9|16005.9|16001.9|15990.9|239
1605283200000|2020-11-13 16:00:00|16009.9|15998.9|16008.9|15996.9|16014.9|16003.9|16005.9|15993.9|440
1605283500000|2020-11-13 16:05:00|16009.9|15997.9|16027.9|16016.9|16027.9|16016.9|16007.9|15996.9|390
1605283800000|2020-11-13 16:10:00|16026.9|16015.9|16026.9|16015.9|16030.9|16019.9|16023.9|16012.9|288
1605284100000|2020-11-13 16:15:00|16027.9|16016.9|16038.9|16027.9|16041.9|16030.9|16027.9|16016.9|370
1605284400000|2020-11-13 16:20:00|16039.9|16028.9|16042.9|16030.9|16043.9|16031.9|16038.9|16026.9|163
1605284700000|2020-11-13 16:25:00|16041.9|16029.9|16027.9|16016.9|16042.9|16031.9|16027.9|16016.9|201
1605285000000|2020-11-13 16:30:00|16026.9|16015.9|16020.9|16008.9|16028.9|16017.9|16018.9|16006.9|117
1605285300000|2020-11-13 16:35:00|16019.9|16007.9|16022.9|16010.9|16028.9|16016.9|16018.9|16007.9|83
1605285600000|2020-11-13 16:40:00|16021.9|16011.9|16026.9|16014.9|16031.9|16020.9|16021.9|16010.9|76
1605285900000|2020-11-13 16:45:00|16027.9|16015.9|16031.9|16020.9|16032.9|16021.9|16026.9|16014.9|39
1605286200000|2020-11-13 16:50:00|16030.9|16019.9|16027.9|16015.9|16033.9|16021.9|16027.9|16015.9|88
1605286500000|2020-11-13 16:55:00|16026.9|16014.9|16027.9|16016.9|16033.9|16022.9|16026.9|16014.9|170
1605286800000|2020-11-13 17:00:00|16028.9|16017.9|16020.9|16009.9|16033.9|16022.9|16020.9|16009.9|323
1605287100000|2020-11-13 17:05:00|16022.9|16011.9|16016.9|16004.9|16024.9|16013.9|16013.9|16002.9|313
1605287400000|2020-11-13 17:10:00|16015.9|16005.9|16013.9|16002.9|16020.9|16008.9|16013.9|16002.9|276
1605287700000|2020-11-13 17:15:00|16014.9|16001.9|16021.9|16009.9|16021.9|16010.9|16011.9|16000.9|38
1605288000000|2020-11-13 17:20:00|16020.9|16008.9|16022.9|16010.9|16023.9|16011.9|16019.9|16007.9|29
1605288300000|2020-11-13 17:25:00|16023.9|16011.9|16025.9|16013.9|16029.9|16018.9|16023.9|16011.9|49
1605288600000|2020-11-13 17:30:00|16024.9|16014.9|16030.9|16019.9|16030.9|16019.9|16023.9|16012.9|175
1605288900000|2020-11-13 17:35:00|16032.9|16020.9|16038.9|16026.9|16038.9|16026.9|16031.9|16020.9|192
1605289200000|2020-11-13 17:40:00|16039.9|16027.9|16041.9|16029.9|16043.9|16032.9|16038.9|16026.9|160
1605289500000|2020-11-13 17:45:00|16042.9|16030.9|16042.9|16031.9|16043.9|16032.9|16039.9|16028.9|95
1605289800000|2020-11-13 17:50:00|16043.9|16030.9|16045.9|16034.9|16046.9|16035.9|16043.9|16030.9|42
1605290100000|2020-11-13 17:55:00|16046.9|16033.9|16047.9|16036.9|16047.9|16036.9|16045.9|16033.9|7
1605290400000|2020-11-13 18:00:00|16048.9|16035.9|16046.9|16034.9|16048.9|16037.9|16044.9|16033.9|30
1605290700000|2020-11-13 18:05:00|16047.9|16035.9|16047.9|16035.9|16047.9|16035.9|16044.9|16032.9|43
1605291000000|2020-11-13 18:10:00|16048.9|16036.9|16045.9|16034.9|16048.9|16037.9|16043.9|16031.9|103
1605291300000|2020-11-13 18:15:00|16046.9|16035.9|16049.9|16038.9|16049.9|16038.9|16045.9|16034.9|37
1605291600000|2020-11-13 18:20:00|16048.9|16037.9|16048.9|16036.9|16050.9|16039.9|16043.9|16032.9|27
1605291900000|2020-11-13 18:25:00|16047.9|16037.9|16052.9|16040.9|16053.9|16042.9|16047.9|16036.9|187
1605292200000|2020-11-13 18:30:00|16051.9|16039.9|16054.9|16043.9|16055.9|16044.9|16051.9|16039.9|265
1605292500000|2020-11-13 18:35:00|16055.9|16044.9|16062.9|16051.9|16062.9|16051.9|16054.9|16042.9|194
1605292800000|2020-11-13 18:40:00|16063.9|16050.9|16070.9|16059.9|16071.9|16060.9|16061.9|16050.9|328
1605293100000|2020-11-13 18:45:00|16069.9|16058.9|16081.9|16069.9|16082.9|16071.9|16067.9|16056.9|633
1605293400000|2020-11-13 18:50:00|16080.9|16070.9|16074.9|16063.9|16083.9|16072.9|16074.9|16063.9|210
1605293700000|2020-11-13 18:55:00|16073.9|16062.9|16081.9|16070.9|16081.9|16070.9|16072.9|16061.9|146
1605294000000|2020-11-13 19:00:00|16080.9|16069.9|16084.9|16073.9|16088.9|16077.9|16080.9|16069.9|561
1605294300000|2020-11-13 19:05:00|16083.9|16072.9|16088.9|16077.9|16088.9|16077.9|16083.9|16071.9|306
1605294600000|2020-11-13 19:10:00|16089.9|16076.9|16085.9|16073.9|16090.9|16079.9|16084.9|16073.9|121
1605294900000|2020-11-13 19:15:00|16084.9|16072.9|16081.9|16069.9|16084.9|16073.9|16078.9|16067.9|55
1605295200000|2020-11-13 19:20:00|16080.9|16070.9|16088.9|16076.9|16091.9|16080.9|16080.9|16070.9|122
1605295500000|2020-11-13 19:25:00|16087.9|16075.9|16076.9|16065.9|16087.9|16075.9|16075.9|16064.9|70
1605295800000|2020-11-13 19:30:00|16077.9|16066.9|16073.9|16061.9|16082.9|16070.9|16073.9|16061.9|123
1605296100000|2020-11-13 19:35:00|16072.9|16062.9|16076.9|16063.9|16076.9|16064.9|16070.9|16058.9|76
1605296400000|2020-11-13 19:40:00|16075.9|16062.9|16073.4|16063.4|16075.9|16064.9|16072.9|16061.9|57
1605296700000|2020-11-13 19:45:00|16074.4|16064.4|16069.4|16059.4|16075.4|16065.4|16068.9|16058.9|64
1605297000000|2020-11-13 19:50:00|16069.9|16059.9|16076.9|16066.9|16077.4|16067.4|16069.9|16059.9|70
1605297300000|2020-11-13 19:55:00|16077.4|16067.4|16084.4|16074.4|16088.9|16078.9|16076.9|16066.9|170
1605297600000|2020-11-13 20:00:00|16083.4|16073.4|16075.9|16065.9|16087.4|16077.4|16075.4|16065.4|148
1605297900000|2020-11-13 20:05:00|16076.4|16066.4|16079.4|16069.4|16080.4|16070.4|16075.4|16065.4|100
1605298200000|2020-11-13 20:10:00|16080.4|16070.4|16082.9|16072.9|16082.9|16072.9|16076.4|16066.4|142
1605298500000|2020-11-13 20:15:00|16082.4|16072.4|16074.4|16064.4|16083.4|16073.4|16070.9|16060.9|224
1605298800000|2020-11-13 20:20:00|16074.9|16064.9|16083.9|16073.9|16083.9|16073.9|16073.4|16063.4|306
1605299100000|2020-11-13 20:25:00|16083.4|16073.4|16086.9|16076.9|16087.4|16077.4|16082.4|16072.4|183
1605299400000|2020-11-13 20:30:00|16087.4|16077.4|16089.4|16079.4|16091.9|16081.9|16085.4|16075.4|430
1605299700000|2020-11-13 20:35:00|16088.9|16078.9|16086.4|16076.4|16090.4|16080.4|16085.9|16075.9|70
1605300000000|2020-11-13 20:40:00|16085.9|16075.9|16091.9|16081.9|16093.4|16083.4|16085.9|16075.9|220
1605300300000|2020-11-13 20:45:00|16091.4|16081.4|16095.4|16085.4|16100.4|16090.4|16090.9|16080.9|761
1605300600000|2020-11-13 20:50:00|16094.9|16084.9|16094.4|16084.4|16097.4|16087.4|16092.9|16082.9|390
1605300900000|2020-11-13 20:55:00|16096.4|16086.4|16100.4|16090.4|16101.4|16091.4|16096.4|16086.4|281
1605301200000|2020-11-13 21:00:00|16099.9|16089.9|16097.4|16087.4|16099.9|16089.9|16096.4|16086.4|126
1605301500000|2020-11-13 21:05:00|16096.9|16086.9|16097.4|16087.4|16097.4|16087.4|16096.9|16086.9|77
1605301800000|2020-11-13 21:10:00|16096.9|16086.9|16097.4|16087.4|16097.4|16087.4|16096.9|16086.9|195
1605302100000|2020-11-13 21:15:00|16104.9|16080.9|16107.9|16083.9|16108.5|16084.5|16104.6|16080.6|0
1605302400000|2020-11-13 21:20:00|16107.8|16083.8|16108.2|16084.2|16108.8|16084.8|16107.7|16083.7|0
1605302700000|2020-11-13 21:25:00|16108|16084|16104.5|16080.5|16108.6|16084.6|16102.9|16078.9|0
1605303000000|2020-11-13 21:30:00|16099.4|16075.4|16104.8|16080.8|16106.1|16082.1|16099.4|16075.4|0
1605303300000|2020-11-13 21:35:00|16105.6|16081.6|16107.3|16083.3|16108.2|16084.2|16101.4|16077.4|0
1605303600000|2020-11-13 21:40:00|16106.5|16082.5|16106.1|16082.1|16107.3|16083.3|16101.4|16077.4|0
1605303900000|2020-11-13 21:45:00|16105.2|16081.2|16108.9|16084.9|16113.2|16089.2|16105.2|16081.2|0
1605304200000|2020-11-13 21:50:00|16108.1|16084.1|16107.4|16083.4|16108.9|16084.9|16105.7|16081.7|0
1605304500000|2020-11-13 21:55:00|16105.7|16081.7|16100.6|16076.6|16107.4|16083.4|16097.6|16073.6|0
1605481200000|2020-11-15 23:00:00|16138.1|16114.1|16151.1|16127.1|16154.9|16130.9|16135.8|16111.8|0
1605481500000|2020-11-15 23:05:00|16151.9|16127.9|16160.1|16136.1|16166.6|16142.6|16151.6|16127.6|0
1605481800000|2020-11-15 23:10:00|16160.5|16136.5|16176.8|16152.8|16178.4|16154.4|16159.7|16135.7|0
1605482100000|2020-11-15 23:15:00|16177.6|16153.6|16138.6|16114.6|16183.2|16159.2|16136.8|16112.8|0
1605482400000|2020-11-15 23:20:00|16139|16115|16144.9|16120.9|16153.7|16129.7|16139|16115|0
1605482700000|2020-11-15 23:25:00|16145.3|16121.3|16141.8|16117.8|16147.5|16123.5|16136.9|16112.9|0
1605483000000|2020-11-15 23:30:00|16143.1|16119.1|16143.3|16119.3|16148.4|16124.4|16139.1|16115.1|0
1605483300000|2020-11-15 23:35:00|16142.5|16118.5|16138.8|16114.8|16142.5|16118.5|16135.7|16111.7|0
1605483600000|2020-11-15 23:40:00|16138.4|16114.4|16146.9|16122.9|16150.3|16126.3|16138.4|16114.4|0
1605483900000|2020-11-15 23:45:00|16146.1|16122.1|16150.3|16126.3|16151.2|16127.2|16144.4|16120.4|0
1605484200000|2020-11-15 23:50:00|16150.7|16126.7|16158.6|16134.6|16158.6|16134.6|16150.3|16126.3|0
1605484500000|2020-11-15 23:55:00|16159.5|16135.5|16153.6|16129.6|16162.4|16138.4|16151|16127|0
1605484800000|2020-11-16 00:00:00|16152.7|16128.7|16144.3|16120.3|16155.3|16131.3|16143.4|16119.4|0
1605485100000|2020-11-16 00:05:00|16143.9|16119.9|16147.4|16123.4|16147.4|16123.4|16139|16115|0
1605485400000|2020-11-16 00:10:00|16147.8|16123.8|16138.6|16114.6|16149.6|16125.6|16136.1|16112.1|0
1605485700000|2020-11-16 00:15:00|16139|16115|16146.5|16122.5|16148.7|16124.7|16131.7|16107.7|0
1605486000000|2020-11-16 00:20:00|16146.7|16122.7|16152.3|16128.3|16152.8|16128.8|16141.9|16117.9|0
1605486300000|2020-11-16 00:25:00|16152.8|16128.8|16154.8|16130.8|16158.8|16134.8|16151.2|16127.2|0
1605486600000|2020-11-16 00:30:00|16154.4|16130.4|16148.1|16124.1|16154.4|16130.4|16147.1|16123.1|0
1605486900000|2020-11-16 00:35:00|16147.7|16123.7|16147.2|16123.2|16150.9|16126.9|16143.4|16119.4|0
1605487200000|2020-11-16 00:40:00|16147|16123|16147.8|16123.8|16154.9|16130.9|16142.5|16118.5|0
1605487500000|2020-11-16 00:45:00|16147.6|16123.6|16129|16105|16149|16125|16125.4|16101.4|0
1605487800000|2020-11-16 00:50:00|16129.4|16105.4|16123|16099|16129.8|16105.8|16122.6|16098.6|0
1605488100000|2020-11-16 00:55:00|16121.9|16097.9|16121.3|16097.3|16123.4|16099.4|16117.9|16093.9|0
1605488400000|2020-11-16 01:00:00|16121.1|16097.1|16159.2|16149.2|16174.2|16164.2|16121.1|16097.1|4388
1605488700000|2020-11-16 01:05:00|16159.7|16149.7|16162.7|16152.7|16174.2|16164.2|16156.2|16146.2|1792
1605489000000|2020-11-16 01:10:00|16163.2|16153.2|16169.7|16159.7|16170.7|16160.7|16153.2|16143.2|1273
1605489300000|2020-11-16 01:15:00|16170.2|16160.2|16153.7|16143.7|16173.7|16163.7|16147.2|16137.2|4387
1605489600000|2020-11-16 01:20:00|16153.2|16143.2|16152.2|16142.2|16181.2|16171.2|16148.7|16138.7|4290
1605489900000|2020-11-16 01:25:00|16154.2|16144.2|16174.7|16164.7|16176.2|16166.2|16154.2|16144.2|2267
1605490200000|2020-11-16 01:30:00|16171.7|16161.7|16103.2|16093.2|16171.7|16161.7|16102.7|16092.7|14474
1605490500000|2020-11-16 01:35:00|16102.2|16092.2|16083.2|16073.2|16121.7|16111.7|16072.2|16062.2|10064
1605490800000|2020-11-16 01:40:00|16082.7|16072.7|16093.2|16083.2|16112.2|16102.2|16076.2|16066.2|5063
1605491100000|2020-11-16 01:45:00|16092.7|16082.7|16088.7|16078.7|16102.7|16092.7|16073.7|16063.7|4444
1605491400000|2020-11-16 01:50:00|16089.7|16079.7|16056.7|16046.7|16100.7|16090.7|16053.7|16043.7|4148
1605491700000|2020-11-16 01:55:00|16054.7|16044.7|16055.7|16045.7|16072.7|16062.7|16052.7|16042.7|3519
1605492000000|2020-11-16 02:00:00|16056.7|16046.7|16087.7|16077.7|16090.7|16080.7|16053.7|16043.7|4798
1605492300000|2020-11-16 02:05:00|16086.7|16076.7|16061.7|16051.7|16089.7|16079.7|16059.7|16049.7|4256
1605492600000|2020-11-16 02:10:00|16062.7|16052.7|16060.7|16050.7|16070.7|16060.7|16052.7|16042.7|2983
1605492900000|2020-11-16 02:15:00|16059.7|16049.7|16052.7|16042.7|16062.7|16052.7|16049.7|16039.7|2386
1605493200000|2020-11-16 02:20:00|16054.7|16044.7|16081.7|16071.7|16086.7|16076.7|16053.7|16043.7|3593
1605493500000|2020-11-16 02:25:00|16080.7|16070.7|16089.7|16079.7|16093.7|16083.7|16077.7|16067.7|2919
1605493800000|2020-11-16 02:30:00|16090.7|16080.7|16111.7|16101.7|16115.7|16105.7|16088.7|16078.7|3600
1605494100000|2020-11-16 02:35:00|16112.7|16102.7|16121.7|16111.7|16127.7|16117.7|16104.7|16094.7|4262
1605494400000|2020-11-16 02:40:00|16122.7|16112.7|16139.7|16129.7|16142.7|16132.7|16122.7|16112.7|3591
1605494700000|2020-11-16 02:45:00|16138.7|16128.7|16134.7|16124.7|16148.7|16138.7|16127.7|16117.7|2854
1605495000000|2020-11-16 02:50:00|16135.7|16125.7|16126.7|16116.7|16148.7|16138.7|16124.7|16114.7|2523
1605495300000|2020-11-16 02:55:00|16127.7|16117.7|16136.7|16126.7|16140.7|16130.7|16114.7|16104.7|1883
1605495600000|2020-11-16 03:00:00|16135.7|16125.7|16125.7|16115.7|16139.7|16129.7|16119.7|16109.7|1861
1605495900000|2020-11-16 03:05:00|16124.7|16114.7|16140.7|16130.7|16140.7|16130.7|16122.7|16112.7|1702
1605496200000|2020-11-16 03:10:00|16139.7|16129.7|16137.7|16127.7|16147.7|16137.7|16131.7|16121.7|1731
1605496500000|2020-11-16 03:15:00|16139.7|16129.7|16163.7|16153.7|16165.7|16155.7|16139.7|16129.7|2146
1605496800000|2020-11-16 03:20:00|16164.7|16154.7|16182.7|16172.7|16186.7|16176.7|16164.7|16154.7|2527
1605497100000|2020-11-16 03:25:00|16181.7|16171.7|16183.7|16173.7|16193.7|16183.7|16177.7|16167.7|3037
1605497400000|2020-11-16 03:30:00|16182.7|16172.7|16178.7|16168.7|16183.7|16173.7|16170.7|16160.7|973
1605497700000|2020-11-16 03:35:00|16177.7|16167.7|16184.7|16174.7|16184.7|16174.7|16173.7|16163.7|571
1605498000000|2020-11-16 03:40:00|16183.7|16173.7|16180.7|16170.7|16187.7|16177.7|16174.7|16164.7|553
1605498300000|2020-11-16 03:45:00|16179.7|16169.7|16177.7|16167.7|16181.7|16171.7|16175.7|16165.7|288
1605498600000|2020-11-16 03:50:00|16176.7|16166.7|16178.7|16168.7|16181.7|16171.7|16175.7|16165.7|299
1605498900000|2020-11-16 03:55:00|16177.7|16167.7|16180.7|16170.7|16184.7|16174.7|16172.7|16162.7|281
1605499200000|2020-11-16 04:00:00|16179.7|16169.7|16176.7|16166.7|16183.7|16173.7|16176.7|16166.7|208
1605499500000|2020-11-16 04:05:00|16177.7|16167.7|16179.7|16169.7|16181.7|16171.7|16176.7|16166.7|108
1605499800000|2020-11-16 04:10:00|16181.7|16171.7|16178.7|16168.7|16181.7|16171.7|16176.7|16166.7|86
1605500100000|2020-11-16 04:15:00|16177.7|16167.7|16176.7|16166.7|16178.7|16168.7|16176.7|16166.7|33
1605500400000|2020-11-16 04:20:00|16177.7|16167.7|16172.7|16162.7|16179.7|16169.7|16170.7|16160.7|161
1605500700000|2020-11-16 04:25:00|16173.7|16163.7|16174.7|16164.7|16174.7|16164.7|16172.7|16162.7|71
1605501000000|2020-11-16 04:30:00|16175.7|16165.7|16176.7|16166.7|16178.7|16168.7|16175.7|16165.7|138
1605501300000|2020-11-16 04:35:00|16175.7|16165.7|16176.7|16166.7|16178.7|16168.7|16173.7|16163.7|139
1605501600000|2020-11-16 04:40:00|16177.7|16167.7|16179.7|16169.7|16179.7|16169.7|16176.7|16166.7|69
1605501900000|2020-11-16 04:45:00|16178.7|16168.7|16178.7|16168.7|16180.7|16170.7|16178.7|16168.7|140
1605502200000|2020-11-16 04:50:00|16179.7|16169.7|16181.7|16171.7|16181.7|16171.7|16178.7|16168.7|126
1605502500000|2020-11-16 04:55:00|16180.7|16170.7|16177.7|16167.7|16181.7|16171.7|16175.7|16165.7|217
1605502800000|2020-11-16 05:00:00|16176.7|16166.7|16154.7|16144.7|16179.7|16169.7|16153.7|16143.7|2876
1605503100000|2020-11-16 05:05:00|16153.7|16143.7|16157.7|16147.7|16157.7|16147.7|16139.7|16129.7|2590
1605503400000|2020-11-16 05:10:00|16156.7|16146.7|16171.7|16161.7|16176.7|16166.7|16156.7|16146.7|3314
1605503700000|2020-11-16 05:15:00|16170.7|16160.7|16183.7|16173.7|16190.7|16180.7|16167.7|16157.7|2586
1605504000000|2020-11-16 05:20:00|16182.7|16172.7|16183.7|16173.7|16187.7|16177.7|16169.7|16159.7|2551
1605504300000|2020-11-16 05:25:00|16182.7|16172.7|16176.7|16166.7|16184.7|16174.7|16163.7|16153.7|1436
1605504600000|2020-11-16 05:30:00|16175.7|16165.7|16170.7|16160.7|16181.7|16171.7|16158.7|16148.7|1809
1605504900000|2020-11-16 05:35:00|16169.7|16159.7|16178.7|16168.7|16180.7|16170.7|16164.7|16154.7|1493
1605505200000|2020-11-16 05:40:00|16177.7|16167.7|16179.7|16169.7|16188.7|16178.7|16174.7|16164.7|1938
1605505500000|2020-11-16 05:45:00|16180.7|16170.7|16175.7|16165.7|16182.7|16172.7|16171.7|16161.7|1638
1605505800000|2020-11-16 05:50:00|16174.7|16164.7|16166.7|16156.7|16174.7|16164.7|16161.7|16151.7|1579
1605506100000|2020-11-16 05:55:00|16165.7|16155.7|16167.7|16157.7|16176.7|16166.7|16159.7|16149.7|1986
1605506400000|2020-11-16 06:00:00|16165.7|16155.7|16145.7|16135.7|16165.7|16155.7|16143.7|16133.7|4243
1605506700000|2020-11-16 06:05:00|16144.7|16134.7|16163.7|16153.7|16163.7|16153.7|16141.7|16131.7|2092
1605507000000|2020-11-16 06:10:00|16162.7|16152.7|16152.7|16142.7|16171.7|16161.7|16140.7|16130.7|3186
1605507300000|2020-11-16 06:15:00|16150.7|16140.7|16160.7|16150.7|16164.7|16154.7|16145.7|16135.7|2467
1605507600000|2020-11-16 06:20:00|16161.7|16151.7|16164.7|16154.7|16172.7|16162.7|16155.7|16145.7|1972
1605507900000|2020-11-16 06:25:00|16165.7|16155.7|16170.7|16160.7|16175.7|16165.7|16155.7|16145.7|1406
1605508200000|2020-11-16 06:30:00|16171.7|16161.7|16161.7|16151.7|16185.7|16175.7|16153.7|16143.7|1959
1605508500000|2020-11-16 06:35:00|16163.7|16153.7|16153.7|16143.7|16171.7|16161.7|16151.7|16141.7|1925
1605508800000|2020-11-16 06:40:00|16152.7|16142.7|16165.7|16155.7|16166.7|16156.7|16149.7|16139.7|2497
1605509100000|2020-11-16 06:45:00|16166.7|16156.7|16176.7|16166.7|16179.7|16169.7|16160.7|16150.7|1795
1605509400000|2020-11-16 06:50:00|16175.7|16165.7|16183.7|16173.7|16183.7|16173.7|16171.7|16161.7|2248
1605509700000|2020-11-16 06:55:00|16184.7|16174.7|16238.7|16228.7|16240.7|16230.7|16183.7|16173.7|8688
1605510000000|2020-11-16 07:00:00|16241.7|16231.7|16245.7|16235.7|16245.7|16235.7|16225.7|16215.7|3335
1605510300000|2020-11-16 07:05:00|16246.7|16236.7|16262.7|16252.7|16266.7|16256.7|16245.7|16235.7|2439
1605510600000|2020-11-16 07:10:00|16263.7|16253.7|16236.7|16226.7|16263.7|16253.7|16236.7|16226.7|1418
1605510900000|2020-11-16 07:15:00|16237.7|16227.7|16235.7|16225.7|16239.7|16229.7|16235.7|16225.7|423
1605511200000|2020-11-16 07:20:00|16236.7|16226.7|16227.7|16217.7|16237.7|16227.7|16225.7|16215.7|674
1605511500000|2020-11-16 07:25:00|16226.7|16216.7|16222.7|16212.7|16228.7|16218.7|16222.7|16212.7|504
1605511800000|2020-11-16 07:30:00|16223.7|16213.7|16213.7|16203.7|16223.7|16213.7|16213.7|16203.7|703
1605512100000|2020-11-16 07:35:00|16214.7|16204.7|16222.7|16212.7|16224.7|16214.7|16213.7|16203.7|353
1605512400000|2020-11-16 07:40:00|16223.7|16213.7|16218.7|16208.7|16224.7|16214.7|16214.7|16204.7|442
1605512700000|2020-11-16 07:45:00|16219.7|16209.7|16229.7|16219.7|16230.7|16220.7|16218.7|16208.7|373
1605513000000|2020-11-16 07:50:00|16230.7|16220.7|16230.7|16220.7|16233.7|16223.7|16226.7|16216.7|444
1605513300000|2020-11-16 07:55:00|16231.7|16221.7|16230.7|16220.7|16234.7|16224.7|16224.7|16214.7|376
1605513600000|2020-11-16 08:00:00|16229.7|16219.7|16224.7|16213.7|16231.7|16220.7|16216.7|16205.7|640
1605513900000|2020-11-16 08:05:00|16225.7|16214.7|16245.7|16234.7|16255.7|16243.7|16222.7|16211.7|1192
1605514200000|2020-11-16 08:10:00|16246.7|16235.7|16256.7|16245.7|16263.7|16251.7|16242.7|16231.7|1284
1605514500000|2020-11-16 08:15:00|16257.7|16244.7|16264.7|16253.7|16265.7|16254.7|16253.7|16242.7|1408
1605514800000|2020-11-16 08:20:00|16265.7|16254.7|16270.7|16258.7|16271.7|16260.7|16265.7|16253.7|2032
1605515100000|2020-11-16 08:25:00|16271.7|16259.7|16251.7|16240.7|16278.7|16267.7|16250.7|16239.7|2647
1605515400000|2020-11-16 08:30:00|16262.1|16238.1|16251.8|16227.8|16264.2|16240.2|16245.8|16221.8|0
1605515700000|2020-11-16 08:35:00|16254.1|16230.1|16258.5|16234.5|16260.7|16236.7|16252.6|16228.6|976
1605516000000|2020-11-16 08:40:00|16258.1|16234.1|16253.1|16229.1|16264.5|16240.5|16248.4|16224.4|0
1605516300000|2020-11-16 08:45:00|16255.5|16231.5|16240.4|16216.4|16255.9|16231.9|16236.8|16212.8|0
1605516600000|2020-11-16 08:50:00|16242.7|16218.7|16214.5|16190.5|16243.4|16219.4|16207.2|16183.2|0
1605516900000|2020-11-16 08:55:00|16214|16190|16219.1|16195.1|16225.9|16201.9|16192.5|16168.5|0
1605517200000|2020-11-16 09:00:00|16236.7|16224.7|16241.7|16230.7|16243.7|16232.7|16227.7|16215.7|1414
1605517500000|2020-11-16 09:05:00|16242.7|16231.7|16251.7|16240.7|16254.7|16243.7|16242.7|16230.7|236
1605517800000|2020-11-16 09:10:00|16253.7|16241.7|16259.7|16248.7|16262.7|16251.7|16253.7|16241.7|105
1605518100000|2020-11-16 09:15:00|16260.7|16247.7|16252.7|16241.7|16262.7|16251.7|16251.7|16240.7|216
1605518400000|2020-11-16 09:20:00|16253.7|16240.7|16258.7|16247.7|16258.7|16247.7|16253.7|16240.7|45
1605518700000|2020-11-16 09:25:00|16257.7|16246.7|16251.7|16239.7|16257.7|16246.7|16249.7|16238.7|73
1605519000000|2020-11-16 09:30:00|16252.7|16240.7|16240.7|16229.7|16254.7|16242.7|16239.7|16228.7|298
1605519300000|2020-11-16 09:35:00|16239.7|16228.7|16243.7|16231.7|16243.7|16232.7|16239.7|16227.7|331
1605519600000|2020-11-16 09:40:00|16244.7|16232.7|16246.7|16234.7|16246.7|16235.7|16241.7|16230.7|47
1605519900000|2020-11-16 09:45:00|16247.7|16235.7|16245.7|16233.7|16249.7|16237.7|16245.7|16233.7|78
1605520200000|2020-11-16 09:50:00|16244.7|16232.7|16245.7|16234.7|16245.7|16234.7|16242.7|16230.7|61
1605520500000|2020-11-16 09:55:00|16244.7|16233.7|16254.7|16242.7|16254.7|16242.7|16242.7|16231.7|89
1605520800000|2020-11-16 10:00:00|16255.7|16243.7|16249.7|16237.7|16256.7|16244.7|16248.7|16237.7|130
1605521100000|2020-11-16 10:05:00|16248.7|16238.7|16245.7|16233.7|16250.7|16238.7|16242.7|16230.7|75
1605521400000|2020-11-16 10:10:00|16244.7|16234.7|16247.7|16236.7|16249.7|16238.7|16244.7|16233.7|40
1605521700000|2020-11-16 10:15:00|16246.7|16235.7|16254.7|16242.7|16254.7|16242.7|16246.7|16235.7|159
1605522000000|2020-11-16 10:20:00|16253.7|16241.7|16252.7|16240.7|16254.7|16243.7|16251.7|16239.7|75
1605522300000|2020-11-16 10:25:00|16251.7|16239.7|16247.7|16235.7|16251.7|16240.7|16247.7|16235.7|56
1605522600000|2020-11-16 10:30:00|16246.7|16236.7|16250.7|16238.7|16251.7|16240.7|16246.7|16235.7|35
1605522900000|2020-11-16 10:35:00|16249.7|16237.7|16251.7|16240.7|16251.7|16240.7|16244.7|16233.7|70
1605523200000|2020-11-16 10:40:00|16252.7|16241.7|16253.7|16241.7|16253.7|16241.7|16250.7|16238.7|52
1605523500000|2020-11-16 10:45:00|16252.7|16240.7|16249.7|16237.7|16252.7|16241.7|16249.7|16237.7|38
1605523800000|2020-11-16 10:50:00|16250.7|16238.7|16236.7|16225.7|16250.7|16238.7|16234.7|16223.7|200
1605524100000|2020-11-16 10:55:00|16237.7|16226.7|16249.7|16237.7|16249.7|16238.7|16237.7|16226.7|95
1605524400000|2020-11-16 11:00:00|16250.7|16238.7|16252.7|16241.7|16254.7|16242.7|16246.7|16235.7|65
1605524700000|2020-11-16 11:05:00|16253.7|16240.7|16252.7|16241.7|16254.7|16243.7|16251.7|16239.7|52
1605525000000|2020-11-16 11:10:00|16253.7|16240.7|16255.7|16243.7|16255.7|16243.7|16249.7|16238.7|33
1605525300000|2020-11-16 11:15:00|16254.7|16244.7|16253.7|16241.7|16256.7|16244.7|16252.7|16240.7|33
1605525600000|2020-11-16 11:20:00|16254.7|16242.7|16260.7|16249.7|16260.7|16249.7|16253.7|16242.7|96
1605525900000|2020-11-16 11:25:00|16261.7|16250.7|16259.7|16247.7|16266.7|16255.7|16259.7|16247.7|104
1605526200000|2020-11-16 11:30:00|16258.7|16248.7|16259.7|16248.7|16260.7|16249.7|16258.7|16246.7|46
1605526500000|2020-11-16 11:35:00|16260.7|16249.7|16261.7|16249.7|16261.7|16249.7|16257.7|16246.7|39
1605526800000|2020-11-16 11:40:00|16260.7|16248.7|16254.7|16243.7|16261.7|16248.7|16251.7|16240.7|48
1605527100000|2020-11-16 11:45:00|16252.7|16241.7|16253.7|16242.7|16257.7|16245.7|16252.7|16241.7|92
1605527400000|2020-11-16 11:50:00|16252.7|16241.7|16267.7|16255.7|16287.7|16275.7|16243.7|16232.7|1224
1605527700000|2020-11-16 11:55:00|16266.7|16256.7|16272.7|16260.7|16293.7|16282.7|16263.7|16252.7|1311
1605528000000|2020-11-16 12:00:00|16271.7|16259.7|16273.7|16262.7|16295.7|16284.7|16269.7|16257.7|1002
1605528300000|2020-11-16 12:05:00|16275.7|16261.7|16281.7|16269.7|16282.7|16271.7|16270.7|16259.7|362
1605528600000|2020-11-16 12:10:00|16280.7|16270.7|16274.7|16263.7|16290.7|16278.7|16272.7|16260.7|212
1605528900000|2020-11-16 12:15:00|16275.7|16264.7|16283.7|16271.7|16286.7|16274.7|16274.7|16262.7|174
1605529200000|2020-11-16 12:20:00|16282.7|16272.7|16278.7|16267.7|16284.7|16273.7|16277.7|16265.7|821
1605529500000|2020-11-16 12:25:00|16279.7|16268.7|16272.7|16261.7|16280.7|16269.7|16266.7|16255.7|667
1605529800000|2020-11-16 12:30:00|16273.7|16260.7|16274.7|16262.7|16276.7|16265.7|16272.7|16260.7|97
1605530100000|2020-11-16 12:35:00|16273.7|16261.7|16265.7|16254.7|16273.7|16261.7|16260.7|16249.7|314
1605530400000|2020-11-16 12:40:00|16266.7|16253.7|16268.7|16256.7|16269.7|16258.7|16265.7|16253.7|75
1605530700000|2020-11-16 12:45:00|16267.7|16255.7|16273.7|16261.7|16273.7|16261.7|16265.7|16254.7|68
1605531000000|2020-11-16 12:50:00|16272.7|16262.7|16269.7|16258.7|16275.7|16264.7|16268.7|16257.7|186
1605531300000|2020-11-16 12:55:00|16270.7|16257.7|16275.7|16264.7|16275.7|16264.7|16268.7|16257.7|26
1605531600000|2020-11-16 13:00:00|16274.7|16263.7|16275.7|16263.7|16276.7|16265.7|16267.7|16256.7|46
1605531900000|2020-11-16 13:05:00|16274.7|16262.7|16279.7|16268.7|16281.7|16270.7|16271.7|16259.7|187
1605532200000|2020-11-16 13:10:00|16280.7|16269.7|16281.7|16269.7|16286.7|16275.7|16278.7|16266.7|207
1605532500000|2020-11-16 13:15:00|16280.7|16268.7|16284.7|16273.7|16285.7|16274.7|16279.7|16268.7|161
1605532800000|2020-11-16 13:20:00|16285.7|16272.7|16284.7|16273.7|16286.7|16275.7|16281.7|16269.7|113
1605533100000|2020-11-16 13:25:00|16285.7|16272.7|16293.7|16282.7|16295.7|16284.7|16285.7|16272.7|547
1605533400000|2020-11-16 13:30:00|16292.7|16281.7|16286.7|16274.7|16293.7|16282.7|16283.7|16271.7|353
1605533700000|2020-11-16 13:35:00|16287.7|16275.7|16280.7|16268.7|16288.7|16277.7|16276.7|16264.7|225
1605534000000|2020-11-16 13:40:00|16281.7|16269.7|16276.7|16265.7|16281.7|16269.7|16274.7|16262.7|210
1605534300000|2020-11-16 13:45:00|16277.7|16266.7|16285.7|16273.7|16285.7|16273.7|16277.7|16265.7|187
1605534600000|2020-11-16 13:50:00|16286.7|16274.7|16283.7|16271.7|16286.7|16275.7|16280.7|16268.7|103
1605534900000|2020-11-16 13:55:00|16284.7|16272.7|16288.7|16276.7|16288.7|16276.7|16281.7|16270.7|191
1605535200000|2020-11-16 14:00:00|16287.7|16277.7|16288.7|16276.7|16289.7|16278.7|16287.7|16275.7|173
1605535500000|2020-11-16 14:05:00|16287.7|16277.7|16294.7|16282.7|16294.7|16282.7|16287.7|16277.7|131
1605535800000|2020-11-16 14:10:00|16295.7|16283.7|16295.7|16284.7|16296.7|16285.7|16292.7|16281.7|161
1605536100000|2020-11-16 14:15:00|16294.7|16283.7|16291.7|16279.7|16296.7|16285.7|16290.7|16279.7|139
1605536400000|2020-11-16 14:20:00|16292.7|16280.7|16288.7|16276.7|16294.7|16282.7|16288.7|16276.7|189
1605536700000|2020-11-16 14:25:00|16289.7|16277.7|16292.7|16280.7|16294.7|16283.7|16286.7|16275.7|253
1605537000000|2020-11-16 14:30:00|16291.7|16279.7|16292.7|16280.7|16296.7|16285.7|16278.7|16267.7|800
1605537300000|2020-11-16 14:35:00|16291.7|16281.7|16306.7|16295.7|16311.7|16300.7|16290.7|16279.7|668
1605537600000|2020-11-16 14:40:00|16307.7|16296.7|16302.7|16291.7|16309.7|16298.7|16301.7|16290.7|418
1605537900000|2020-11-16 14:45:00|16303.7|16292.7|16291.7|16280.7|16306.7|16294.7|16287.7|16276.7|468
1605538200000|2020-11-16 14:50:00|16292.7|16282.7|16267.7|16256.7|16294.7|16282.7|16267.7|16256.7|505
1605538500000|2020-11-16 14:55:00|16268.7|16255.7|16260.7|16249.7|16268.7|16255.7|16249.7|16237.7|1250
1605538800000|2020-11-16 15:00:00|16261.7|16250.7|16265.7|16253.7|16265.7|16254.7|16253.7|16242.7|368
1605539100000|2020-11-16 15:05:00|16264.7|16254.7|16260.7|16248.7|16265.7|16254.7|16252.7|16241.7|680
1605539400000|2020-11-16 15:10:00|16261.7|16249.7|16266.7|16255.7|16266.7|16255.7|16252.7|16241.7|425
1605539700000|2020-11-16 15:15:00|16265.7|16254.7|16272.7|16261.7|16276.7|16264.7|16264.7|16253.7|629
1605540000000|2020-11-16 15:20:00|16271.7|16260.7|16276.7|16265.7|16280.7|16268.7|16268.7|16257.7|328
1605540300000|2020-11-16 15:25:00|16277.7|16266.7|16280.7|16269.7|16281.7|16270.7|16272.7|16261.7|502
1605540600000|2020-11-16 15:30:00|16281.7|16270.7|16273.7|16262.7|16281.7|16270.7|16272.7|16261.7|340
1605540900000|2020-11-16 15:35:00|16274.7|16263.7|16259.7|16248.7|16274.7|16263.7|16259.7|16248.7|853
1605541200000|2020-11-16 15:40:00|16260.7|16249.7|16260.7|16248.7|16266.7|16255.7|16258.7|16247.7|560
1605541500000|2020-11-16 15:45:00|16261.7|16249.7|16262.7|16250.7|16263.7|16252.7|16258.7|16247.7|154
1605541800000|2020-11-16 15:50:00|16261.7|16249.7|16266.7|16255.7|16266.7|16255.7|16261.7|16249.7|125
1605542100000|2020-11-16 15:55:00|16267.7|16254.7|16269.7|16258.7|16271.7|16260.7|16264.7|16252.7|318
1605542400000|2020-11-16 16:00:00|16270.7|16257.7|16260.7|16249.7|16270.7|16258.7|16260.7|16249.7|229
1605542700000|2020-11-16 16:05:00|16261.7|16250.7|16255.7|16243.7|16261.7|16250.7|16253.7|16241.7|296
1605543000000|2020-11-16 16:10:00|16256.7|16244.7|16252.7|16241.7|16257.7|16246.7|16252.7|16241.7|157
1605543300000|2020-11-16 16:15:00|16253.7|16242.7|16246.7|16235.7|16255.7|16244.7|16245.7|16233.7|362
1605543600000|2020-11-16 16:20:00|16247.7|16236.7|16249.7|16237.7|16252.7|16241.7|16246.7|16235.7|214
1605543900000|2020-11-16 16:25:00|16250.7|16238.7|16251.7|16240.7|16254.7|16243.7|16244.7|16233.7|295
1605544200000|2020-11-16 16:30:00|16250.7|16239.7|16249.7|16237.7|16253.7|16242.7|16248.7|16237.7|328
1605544500000|2020-11-16 16:35:00|16248.7|16236.7|16251.7|16239.7|16251.7|16240.7|16244.7|16232.7|195
1605544800000|2020-11-16 16:40:00|16250.7|16240.7|16246.7|16234.7|16251.7|16240.7|16243.7|16232.7|135
1605545100000|2020-11-16 16:45:00|16247.7|16235.7|16243.7|16231.7|16247.7|16236.7|16242.7|16231.7|87
1605545400000|2020-11-16 16:50:00|16242.7|16232.7|16241.7|16230.7|16244.7|16233.7|16240.7|16229.7|161
1605545700000|2020-11-16 16:55:00|16243.7|16229.7|16244.7|16232.7|16246.7|16235.7|16241.7|16229.7|360
1605546000000|2020-11-16 17:00:00|16245.7|16233.7|16237.7|16226.7|16246.7|16235.7|16237.7|16226.7|426
1605546300000|2020-11-16 17:05:00|16238.7|16227.7|16242.7|16231.7|16242.7|16231.7|16237.7|16226.7|214
1605546600000|2020-11-16 17:10:00|16243.7|16232.7|16246.7|16235.7|16246.7|16235.7|16243.7|16231.7|96
1605546900000|2020-11-16 17:15:00|16247.7|16236.7|16241.7|16229.7|16247.7|16236.7|16241.7|16229.7|124
1605547200000|2020-11-16 17:20:00|16240.7|16228.7|16236.7|16225.7|16241.7|16229.7|16234.7|16223.7|249
1605547500000|2020-11-16 17:25:00|16237.7|16226.7|16235.7|16223.7|16240.7|16229.7|16233.7|16222.7|202
1605547800000|2020-11-16 17:30:00|16234.7|16222.7|16235.7|16223.7|16237.7|16225.7|16232.7|16221.7|146
1605548100000|2020-11-16 17:35:00|16234.7|16222.7|16234.7|16222.7|16235.7|16224.7|16232.7|16221.7|49
1605548400000|2020-11-16 17:40:00|16235.7|16223.7|16238.7|16227.7|16238.7|16227.7|16234.7|16222.7|27
1605548700000|2020-11-16 17:45:00|16237.7|16226.7|16234.7|16222.7|16237.7|16227.7|16232.7|16221.7|56
1605549000000|2020-11-16 17:50:00|16235.7|16223.7|16226.7|16215.7|16235.7|16223.7|16225.7|16214.7|109
1605549300000|2020-11-16 17:55:00|16225.7|16214.7|16231.7|16219.7|16232.7|16221.7|16222.7|16211.7|110
1605549600000|2020-11-16 18:00:00|16230.7|16218.7|16228.7|16216.7|16231.7|16218.7|16223.7|16212.7|51
1605549900000|2020-11-16 18:05:00|16229.7|16217.7|16236.7|16225.7|16237.7|16225.7|16227.7|16216.7|38
1605550200000|2020-11-16 18:10:00|16235.7|16223.7|16238.7|16226.7|16238.7|16226.7|16233.7|16221.7|88
1605550500000|2020-11-16 18:15:00|16239.7|16227.7|16241.7|16230.7|16242.7|16231.7|16237.7|16225.7|24
1605550800000|2020-11-16 18:20:00|16242.7|16231.7|16236.7|16225.7|16242.7|16231.7|16229.7|16217.7|229
1605551100000|2020-11-16 18:25:00|16235.7|16224.7|16231.7|16219.7|16237.7|16225.7|16225.7|16214.7|229
1605551400000|2020-11-16 18:30:00|16230.7|16218.7|16242.7|16230.7|16242.7|16231.7|16229.7|16217.7|258
1605551700000|2020-11-16 18:35:00|16243.7|16231.7|16238.7|16226.7|16244.7|16232.7|16236.7|16225.7|64
1605552000000|2020-11-16 18:40:00|16237.7|16225.7|16235.7|16223.7|16238.7|16226.7|16227.7|16216.7|198
1605552300000|2020-11-16 18:45:00|16234.7|16224.7|16237.7|16225.7|16237.7|16226.7|16231.7|16220.7|38
1605552600000|2020-11-16 18:50:00|16236.7|16226.7|16237.7|16225.7|16239.7|16228.7|16235.7|16224.7|24
1605552900000|2020-11-16 18:55:00|16236.7|16224.7|16237.7|16225.7|16238.7|16227.7|16233.7|16222.7|125
1605553200000|2020-11-16 19:00:00|16238.7|16226.7|16236.7|16224.7|16239.7|16227.7|16234.7|16222.7|21
1605553500000|2020-11-16 19:05:00|16237.7|16225.7|16243.7|16231.7|16244.7|16233.7|16235.7|16223.7|121
1605553800000|2020-11-16 19:10:00|16242.7|16230.7|16246.7|16234.7|16246.7|16235.7|16241.7|16230.7|49
1605554100000|2020-11-16 19:15:00|16245.7|16235.7|16249.7|16238.7|16249.7|16238.7|16245.7|16233.7|83
1605554400000|2020-11-16 19:20:00|16250.7|16237.7|16256.7|16244.7|16257.7|16245.7|16249.7|16237.7|361
1605554700000|2020-11-16 19:25:00|16255.7|16243.7|16257.7|16245.7|16258.7|16247.7|16253.7|16242.7|229
1605555000000|2020-11-16 19:30:00|16258.7|16246.7|16255.7|16244.7|16258.7|16247.7|16252.7|16241.7|371
1605555300000|2020-11-16 19:35:00|16254.7|16243.7|16256.7|16244.7|16257.7|16246.7|16252.7|16241.7|260
1605555600000|2020-11-16 19:40:00|16255.7|16243.7|16257.2|16247.2|16258.7|16247.7|16254.7|16242.7|191
1605555900000|2020-11-16 19:45:00|16256.7|16246.7|16252.2|16242.2|16258.2|16248.2|16252.2|16242.2|162
1605556200000|2020-11-16 19:50:00|16252.7|16242.7|16258.2|16248.2|16258.2|16248.2|16252.7|16242.7|246
1605556500000|2020-11-16 19:55:00|16257.7|16247.7|16256.2|16246.2|16261.2|16251.2|16256.2|16246.2|217
1605556800000|2020-11-16 20:00:00|16257.2|16247.2|16249.7|16239.7|16257.2|16247.2|16248.2|16238.2|159
1605557100000|2020-11-16 20:05:00|16249.2|16239.2|16254.2|16244.2|16254.2|16244.2|16249.2|16239.2|58
1605557400000|2020-11-16 20:10:00|16253.7|16243.7|16249.2|16239.2|16255.2|16245.2|16249.2|16239.2|56
1605557700000|2020-11-16 20:15:00|16249.7|16239.7|16253.7|16243.7|16255.2|16245.2|16249.2|16239.2|31
1605558000000|2020-11-16 20:20:00|16254.2|16244.2|16256.2|16246.2|16256.7|16246.7|16253.2|16243.2|95
1605558300000|2020-11-16 20:25:00|16255.2|16245.2|16251.2|16241.2|16256.2|16246.2|16249.2|16239.2|90
1605558600000|2020-11-16 20:30:00|16250.7|16240.7|16254.2|16244.2|16255.2|16245.2|16250.2|16240.2|70
1605558900000|2020-11-16 20:35:00|16252.7|16242.7|16253.2|16243.2|16257.2|16247.2|16250.2|16240.2|217
1605559200000|2020-11-16 20:40:00|16252.7|16242.7|16255.7|16245.7|16256.2|16246.2|16251.2|16241.2|375
1605559500000|2020-11-16 20:45:00|16255.2|16245.2|16253.2|16243.2|16256.2|16246.2|16251.2|16241.2|356
1605559800000|2020-11-16 20:50:00|16251.7|16241.7|16250.2|16240.2|16254.2|16244.2|16249.2|16239.2|169
1605560100000|2020-11-16 20:55:00|16248.7|16238.7|16256.2|16246.2|16257.7|16247.7|16246.2|16236.2|316
1605560400000|2020-11-16 21:00:00|16258.2|16248.2|16256.2|16246.2|16259.2|16249.2|16255.2|16245.2|337
1605560700000|2020-11-16 21:05:00|||||||||24
1605561000000|2020-11-16 21:10:00|16257.2|16247.2|16257.2|16247.2|16257.7|16247.7|16255.7|16245.7|118
1605561300000|2020-11-16 21:15:00|16262.9|16238.9|16262|16238|16263|16239|16261.3|16237.3|0
1605561600000|2020-11-16 21:20:00|16262.9|16238.9|16266|16242|16266.1|16242.1|16262.5|16238.5|0
1605561900000|2020-11-16 21:25:00|16266.1|16242.1|16266.2|16242.2|16266.9|16242.9|16263.9|16239.9|0
1605562200000|2020-11-16 21:30:00|16264.3|16240.3|16264.3|16240.3|16265.9|16241.9|16261.7|16237.7|0
1605562500000|2020-11-16 21:35:00|16263.4|16239.4|16265.1|16241.1|16265.9|16241.9|16263.4|16239.4|0
1605562800000|2020-11-16 21:40:00|16265.9|16241.9|16269.5|16245.5|16271.1|16247.1|16265.1|16241.1|0
1605563100000|2020-11-16 21:45:00|16270.3|16246.3|16266.1|16242.1|16270.3|16246.3|16266.1|16242.1|0
1605563400000|2020-11-16 21:50:00|16266.9|16242.9|16264.4|16240.4|16268.6|16244.6|16263.6|16239.6|0
1605563700000|2020-11-16 21:55:00|16262.7|16238.7|16262.5|16238.5|16264.4|16240.4|16261.9|16237.9|0
1605564000000|2020-11-16 22:00:00|16262.8|16238.8|16262.8|16238.8|16263|16239|16262.4|16238.4|0
1605564300000|2020-11-16 22:05:00|16262.9|16238.9|16262.6|16238.6|16263.1|16239.1|16262.1|16238.1|0
1605564600000|2020-11-16 22:10:00|16263|16239|16262.4|16238.4|16263|16239|16262|16238|0
1605564900000|2020-11-16 22:15:00|16263.4|16239.4|16251.9|16227.9|16263.4|16239.4|16251.2|16227.2|0
1605565200000|2020-11-16 22:20:00|16252.5|16228.5|16255.5|16231.5|16255.6|16231.6|16252.2|16228.2|0
1605565500000|2020-11-16 22:25:00|16255.6|16231.6|16255.5|16231.5|16255.9|16231.9|16255|16231|0
1605565800000|2020-11-16 22:30:00|16255.6|16231.6|16255.1|16231.1|16255.7|16231.7|16255.1|16231.1|0
1605566100000|2020-11-16 22:35:00|16255.4|16231.4|16255.1|16231.1|16255.5|16231.5|16255.1|16231.1|0
1605566400000|2020-11-16 22:40:00|16255.4|16231.4|16254.7|16230.7|16255.5|16231.5|16254.4|16230.4|0
1605566700000|2020-11-16 22:45:00|16255.1|16231.1|16255.1|16231.1|16255.3|16231.3|16254.7|16230.7|0
1605567000000|2020-11-16 22:50:00|16255.3|16231.3|16255.6|16231.6|16255.9|16231.9|16255.1|16231.1|0
1605567300000|2020-11-16 22:55:00|16255.7|16231.7|16252.2|16228.2|16257.1|16233.1|16252.2|16228.2|0
1605567600000|2020-11-16 23:00:00|16243.7|16219.7|16247.1|16223.1|16257.6|16233.6|16243.7|16219.7|0
1605567900000|2020-11-16 23:05:00|16245.4|16221.4|16243.7|16219.7|16246.2|16222.2|16241.2|16217.2|0
1605568200000|2020-11-16 23:10:00|16243.3|16219.3|16245.4|16221.4|16248.8|16224.8|16242.9|16218.9|0
1605568500000|2020-11-16 23:15:00|16244.9|16220.9|16247.9|16223.9|16247.9|16223.9|16241.2|16217.2|0
1605568800000|2020-11-16 23:20:00|16248.3|16224.3|16249.6|16225.6|16252.1|16228.1|16247.9|16223.9|0
1605569100000|2020-11-16 23:25:00|16248.8|16224.8|16249.6|16225.6|16250.4|16226.4|16247.1|16223.1|0
1605569400000|2020-11-16 23:30:00|16250.4|16226.4|16245.4|16221.4|16250.4|16226.4|16241.2|16217.2|0
1605569700000|2020-11-16 23:35:00|16245.8|16221.8|16247.1|16223.1|16248.8|16224.8|16244.5|16220.5|0
1605570000000|2020-11-16 23:40:00|16246.6|16222.6|16247.1|16223.1|16247.5|16223.5|16244.5|16220.5|0
1605570300000|2020-11-16 23:45:00|16246.6|16222.6|16244.5|16220.5|16246.6|16222.6|16241.7|16217.7|0
1605570600000|2020-11-16 23:50:00|16244.9|16220.9|16240.3|16216.3|16245.4|16221.4|16238.6|16214.6|0
1605570900000|2020-11-16 23:55:00|16239.5|16215.5|16239.5|16215.5|16241.5|16217.5|16236.9|16212.9|0
1605571200000|2020-11-17 00:00:00|16238.6|16214.6|16238.3|16214.3|16240|16216|16234.4|16210.4|0
1605571500000|2020-11-17 00:05:00|16237.4|16213.4|16236.5|16212.5|16240.8|16216.8|16234.9|16210.9|0
1605571800000|2020-11-17 00:10:00|16235.7|16211.7|16239.9|16215.9|16240.8|16216.8|16235.7|16211.7|0
1605572100000|2020-11-17 00:15:00|16240.3|16216.3|16222.3|16198.3|16240.8|16216.8|16222.3|16198.3|0
1605572400000|2020-11-17 00:20:00|16223.4|16199.4|16219.8|16195.8|16223.4|16199.4|16213.7|16189.7|0
1605572700000|2020-11-17 00:25:00|16219.6|16195.6|16217.8|16193.8|16222.6|16198.6|16210.6|16186.6|0
1605573000000|2020-11-17 00:30:00|16217.4|16193.4|16209.8|16185.8|16220.1|16196.1|16206.1|16182.1|0
1605573300000|2020-11-17 00:35:00|16209.4|16185.4|16214.8|16190.8|16214.8|16190.8|16204.2|16180.2|0
1605573600000|2020-11-17 00:40:00|16214.4|16190.4|16220|16196|16220|16196|16212.8|16188.8|0
1605573900000|2020-11-17 00:45:00|16219.6|16195.6|16219.6|16195.6|16222.8|16198.8|16216.8|16192.8|0
1605574200000|2020-11-17 00:50:00|16219.8|16195.8|16221.1|16197.1|16226.8|16202.8|16218.4|16194.4|0
1605574500000|2020-11-17 00:55:00|16220.7|16196.7|16244.1|16220.1|16245.7|16221.7|16213.1|16189.1|0
1605574800000|2020-11-17 01:00:00|16242.9|16218.9|16255.2|16245.2|16259.2|16249.2|16242.9|16218.9|1358
1605575100000|2020-11-17 01:05:00|16256.2|16246.2|16281.2|16271.2|16288.2|16278.2|16255.7|16245.7|2291
1605575400000|2020-11-17 01:10:00|16280.7|16270.7|16266.2|16256.2|16282.7|16272.7|16261.7|16251.7|1411
1605575700000|2020-11-17 01:15:00|16265.7|16255.7|16260.2|16250.2|16269.7|16259.7|16249.7|16239.7|1254
1605576000000|2020-11-17 01:20:00|16257.7|16247.7|16248.2|16238.2|16265.2|16255.2|16244.2|16234.2|1371
1605576300000|2020-11-17 01:25:00|16247.7|16237.7|16231.2|16221.2|16248.2|16238.2|16223.2|16213.2|2417
1605576600000|2020-11-17 01:30:00|16229.2|16219.2|16242.7|16232.7|16242.7|16232.7|16194.2|16184.2|10628
1605576900000|2020-11-17 01:35:00|16243.2|16233.2|16261.2|16251.2|16292.2|16282.2|16242.2|16232.2|9642
1605577200000|2020-11-17 01:40:00|16260.7|16250.7|16280.7|16270.7|16301.2|16291.2|16258.7|16248.7|5886
1605577500000|2020-11-17 01:45:00|16281.7|16271.7|16257.7|16247.7|16287.7|16277.7|16246.7|16236.7|4310
1605577800000|2020-11-17 01:50:00|16255.7|16245.7|16247.7|16237.7|16272.7|16262.7|16242.7|16232.7|4341
1605578100000|2020-11-17 01:55:00|16248.7|16238.7|16221.7|16211.7|16255.7|16245.7|16221.7|16211.7|3977
1605578400000|2020-11-17 02:00:00|16219.7|16209.7|16232.7|16222.7|16239.7|16229.7|16217.7|16207.7|3765
1605578700000|2020-11-17 02:05:00|16230.7|16220.7|16239.7|16229.7|16245.7|16235.7|16226.7|16216.7|2453
1605579000000|2020-11-17 02:10:00|16238.7|16228.7|16237.7|16227.7|16244.7|16234.7|16226.7|16216.7|2815
1605579300000|2020-11-17 02:15:00|16236.7|16226.7|16247.7|16237.7|16258.7|16248.7|16236.7|16226.7|2598
1605579600000|2020-11-17 02:20:00|16246.7|16236.7|16233.7|16223.7|16251.7|16241.7|16231.7|16221.7|1780
1605579900000|2020-11-17 02:25:00|16232.7|16222.7|16234.7|16224.7|16239.7|16229.7|16225.7|16215.7|2763
1605580200000|2020-11-17 02:30:00|16235.7|16225.7|16210.7|16200.7|16235.7|16225.7|16209.7|16199.7|3289
1605580500000|2020-11-17 02:35:00|16212.7|16202.7|16233.7|16223.7|16239.7|16229.7|16208.7|16198.7|2337
1605580800000|2020-11-17 02:40:00|16232.7|16222.7|16217.7|16207.7|16232.7|16222.7|16215.7|16205.7|1434
1605581100000|2020-11-17 02:45:00|16215.7|16205.7|16210.7|16200.7|16226.7|16216.7|16210.7|16200.7|2338
1605581400000|2020-11-17 02:50:00|16209.7|16199.7|16200.7|16190.7|16211.7|16201.7|16196.7|16186.7|3432
1605581700000|2020-11-17 02:55:00|16201.7|16191.7|16205.7|16195.7|16207.7|16197.7|16196.7|16186.7|2598
1605582000000|2020-11-17 03:00:00|16207.7|16197.7|16229.7|16219.7|16230.7|16220.7|16202.7|16192.7|2444
1605582300000|2020-11-17 03:05:00|16228.7|16218.7|16233.7|16223.7|16235.7|16225.7|16218.7|16208.7|2643
1605582600000|2020-11-17 03:10:00|16232.7|16222.7|16241.7|16231.7|16242.7|16232.7|16225.7|16215.7|2206
1605582900000|2020-11-17 03:15:00|16242.7|16232.7|16272.7|16262.7|16273.7|16263.7|16241.7|16231.7|2989
1605583200000|2020-11-17 03:20:00|16271.7|16261.7|16275.7|16265.7|16277.7|16267.7|16262.7|16252.7|2832
1605583500000|2020-11-17 03:25:00|16276.7|16266.7|16266.7|16256.7|16280.7|16270.7|16260.7|16250.7|1753
1605583800000|2020-11-17 03:30:00|16265.7|16255.7|16260.7|16250.7|16266.7|16256.7|16249.7|16239.7|1449
1605584100000|2020-11-17 03:35:00|16259.7|16249.7|16265.7|16255.7|16266.7|16256.7|16255.7|16245.7|654
1605584400000|2020-11-17 03:40:00|16264.7|16254.7|16261.7|16251.7|16267.7|16257.7|16258.7|16248.7|412
1605584700000|2020-11-17 03:45:00|16263.7|16253.7|16263.7|16253.7|16266.7|16256.7|16260.7|16250.7|495
1605585000000|2020-11-17 03:50:00|16262.7|16252.7|16261.7|16251.7|16265.7|16255.7|16258.7|16248.7|427
1605585300000|2020-11-17 03:55:00|16262.7|16252.7|16263.7|16253.7|16264.7|16254.7|16258.7|16248.7|463
1605585600000|2020-11-17 04:00:00|16262.7|16252.7|16261.7|16251.7|16263.7|16253.7|16260.7|16250.7|165
1605585900000|2020-11-17 04:05:00|16262.7|16252.7|16258.7|16248.7|16262.7|16252.7|16255.7|16245.7|420
1605586200000|2020-11-17 04:10:00|16257.7|16247.7|16255.7|16245.7|16258.7|16248.7|16252.7|16242.7|250
1605586500000|2020-11-17 04:15:00|16256.7|16246.7|16253.7|16243.7|16256.7|16246.7|16253.7|16243.7|207
1605586800000|2020-11-17 04:20:00|16251.7|16241.7|16252.7|16242.7|16254.7|16244.7|16249.7|16239.7|270
1605587100000|2020-11-17 04:25:00|16251.7|16241.7|16252.7|16242.7|16254.7|16244.7|16249.7|16239.7|408
1605587400000|2020-11-17 04:30:00|16251.7|16241.7|16250.7|16240.7|16255.7|16245.7|16250.7|16240.7|215
1605587700000|2020-11-17 04:35:00|16249.7|16239.7|16248.7|16238.7|16251.7|16241.7|16248.7|16238.7|272
1605588000000|2020-11-17 04:40:00|16246.7|16236.7|16247.7|16237.7|16247.7|16237.7|16244.7|16234.7|327
1605588300000|2020-11-17 04:45:00|16246.7|16236.7|16247.7|16237.7|16249.7|16239.7|16246.7|16236.7|254
1605588600000|2020-11-17 04:50:00|16246.7|16236.7|16247.7|16237.7|16249.7|16239.7|16246.7|16236.7|298
1605588900000|2020-11-17 04:55:00|16248.7|16238.7|16250.7|16240.7|16254.7|16244.7|16246.7|16236.7|600
1605589200000|2020-11-17 05:00:00|16249.7|16239.7|16222.7|16212.7|16254.7|16244.7|16221.7|16211.7|3494
1605589500000|2020-11-17 05:05:00|16223.7|16213.7|16242.7|16232.7|16244.7|16234.7|16222.7|16212.7|2334
1605589800000|2020-11-17 05:10:00|16243.7|16233.7|16251.7|16241.7|16252.7|16242.7|16234.7|16224.7|2189
1605590100000|2020-11-17 05:15:00|16250.7|16240.7|16223.7|16213.7|16253.7|16243.7|16221.7|16211.7|2244
1605590400000|2020-11-17 05:20:00|16224.7|16214.7|16245.7|16235.7|16249.7|16239.7|16222.7|16212.7|2475
1605590700000|2020-11-17 05:25:00|16244.7|16234.7|16234.7|16224.7|16245.7|16235.7|16234.7|16224.7|2011
1605591000000|2020-11-17 05:30:00|16235.7|16225.7|16218.7|16208.7|16235.7|16225.7|16217.7|16207.7|2697
1605591300000|2020-11-17 05:35:00|16217.7|16207.7|16241.7|16231.7|16243.7|16233.7|16213.7|16203.7|2851
1605591600000|2020-11-17 05:40:00|16242.7|16232.7|16262.7|16252.7|16265.7|16255.7|16240.7|16230.7|2923
1605591900000|2020-11-17 05:45:00|16261.7|16251.7|16245.7|16235.7|16261.7|16251.7|16234.7|16224.7|2024
1605592200000|2020-11-17 05:50:00|16246.7|16236.7|16239.7|16229.7|16261.7|16251.7|16238.7|16228.7|2406
1605592500000|2020-11-17 05:55:00|16241.7|16231.7|16232.7|16222.7|16248.7|16238.7|16228.7|16218.7|1635
1605592800000|2020-11-17 06:00:00|16231.7|16221.7|16211.7|16201.7|16231.7|16221.7|16209.7|16199.7|2690
1605593100000|2020-11-17 06:05:00|16212.7|16202.7|16225.7|16215.7|16225.7|16215.7|16208.7|16198.7|2313
1605593400000|2020-11-17 06:10:00|16226.7|16216.7|16242.7|16232.7|16244.7|16234.7|16225.7|16215.7|2006
1605593700000|2020-11-17 06:15:00|16241.7|16231.7|16232.7|16222.7|16248.7|16238.7|16231.7|16221.7|2475
1605594000000|2020-11-17 06:20:00|16231.7|16221.7|16205.7|16195.7|16233.7|16223.7|16202.7|16192.7|2637
1605594300000|2020-11-17 06:25:00|16204.7|16194.7|16161.7|16151.7|16205.7|16195.7|16161.7|16151.7|3885
1605594600000|2020-11-17 06:30:00|16163.7|16153.7|16176.7|16166.7|16186.7|16176.7|16161.7|16151.7|3302
1605594900000|2020-11-17 06:35:00|16175.7|16165.7|16197.7|16187.7|16200.7|16190.7|16174.7|16164.7|2994
1605595200000|2020-11-17 06:40:00|16196.7|16186.7|16213.7|16203.7|16214.7|16204.7|16190.7|16180.7|2190
1605595500000|2020-11-17 06:45:00|16214.7|16204.7|16237.7|16227.7|16243.7|16233.7|16213.7|16203.7|4041
1605595800000|2020-11-17 06:50:00|16236.7|16226.7|16235.7|16225.7|16244.7|16234.7|16233.7|16223.7|2336
1605596100000|2020-11-17 06:55:00|16236.7|16226.7|16244.7|16234.7|16250.7|16240.7|16233.7|16223.7|4737
1605596400000|2020-11-17 07:00:00|16245.7|16235.7|16243.7|16233.7|16248.7|16238.7|16242.7|16232.7|1259
1605596700000|2020-11-17 07:05:00|16244.7|16234.7|16249.7|16239.7|16250.7|16240.7|16243.7|16233.7|626
1605597000000|2020-11-17 07:10:00|16248.7|16238.7|16249.7|16239.7|16254.7|16244.7|16247.7|16237.7|1054
1605597300000|2020-11-17 07:15:00|16250.7|16240.7|16253.7|16243.7|16255.7|16245.7|16250.7|16240.7|333
1605597600000|2020-11-17 07:20:00|16254.7|16244.7|16252.7|16242.7|16256.7|16246.7|16251.7|16241.7|240
1605597900000|2020-11-17 07:25:00|16251.7|16241.7|16249.7|16239.7|16252.7|16242.7|16247.7|16237.7|426
1605598200000|2020-11-17 07:30:00|16248.7|16238.7|16249.7|16239.7|16252.7|16242.7|16247.7|16237.7|404
1605598500000|2020-11-17 07:35:00|16248.7|16238.7|16245.7|16235.7|16248.7|16238.7|16242.7|16232.7|619
1605598800000|2020-11-17 07:40:00|16244.7|16234.7|16244.7|16234.7|16248.7|16238.7|16244.7|16234.7|397
1605599100000|2020-11-17 07:45:00|16245.7|16235.7|16241.7|16231.7|16245.7|16235.7|16238.7|16228.7|526
1605599400000|2020-11-17 07:50:00|16242.7|16232.7|16247.7|16237.7|16247.7|16237.7|16240.7|16230.7|535
1605599700000|2020-11-17 07:55:00|16248.7|16238.7|16260.7|16250.7|16261.7|16251.7|16246.7|16236.7|1256
1605600000000|2020-11-17 08:00:00|16261.7|16249.7|16236.7|16223.7|16262.7|16250.7|16234.7|16223.7|1593
1605600300000|2020-11-17 08:05:00|16235.7|16224.7|16239.7|16228.7|16244.7|16233.7|16234.7|16222.7|519
1605600600000|2020-11-17 08:10:00|16240.7|16229.7|16248.7|16236.7|16252.7|16241.7|16239.7|16229.7|293
1605600900000|2020-11-17 08:15:00|16249.7|16237.7|16256.7|16245.7|16258.7|16247.7|16247.7|16235.7|801
1605601200000|2020-11-17 08:20:00|16255.7|16244.7|16244.7|16233.7|16259.7|16248.7|16244.7|16233.7|994
1605601500000|2020-11-17 08:25:00|16245.7|16234.7|16234.7|16222.7|16245.7|16234.7|16232.7|16221.7|995
1605601800000|2020-11-17 08:30:00|16242.3|16218.3|16254.8|16230.8|16257.6|16233.6|16236.7|16212.7|0
1605602100000|2020-11-17 08:35:00|16254.4|16230.4|16220.4|16196.4|16254.8|16230.8|16220|16196|115
1605602400000|2020-11-17 08:40:00|16220.9|16196.9|16224.5|16200.5|16224.9|16200.9|16217.7|16193.7|0
1605602700000|2020-11-17 08:45:00|16224.7|16200.7|16230|16206|16232.1|16208.1|16221.3|16197.3|0
1605603000000|2020-11-17 08:50:00|16229.8|16205.8|16225.7|16201.7|16236|16212|16224.8|16200.8|0
1605603300000|2020-11-17 08:55:00|16225.9|16201.9|16218|16194|16230.5|16206.5|16208.4|16184.4|0
1605603600000|2020-11-17 09:00:00|16234.7|16223.7|16234.7|16221.7|16237.7|16225.7|16221.7|16209.7|462
1605603900000|2020-11-17 09:05:00|16233.7|16222.7|16232.7|16220.7|16237.7|16226.7|16231.7|16220.7|73
1605604200000|2020-11-17 09:10:00|16231.7|16221.7|16237.7|16224.7|16237.7|16226.7|16231.7|16220.7|62
1605604500000|2020-11-17 09:15:00|16236.7|16225.7|16238.7|16227.7|16239.7|16228.7|16236.7|16224.7|93
1605604800000|2020-11-17 09:20:00|16239.7|16228.7|16232.7|16221.7|16241.7|16230.7|16231.7|16220.7|275
1605605100000|2020-11-17 09:25:00|16233.7|16222.7|16231.7|16219.7|16235.7|16223.7|16230.7|16219.7|171
1605605400000|2020-11-17 09:30:00|16230.7|16218.7|16229.7|16217.7|16232.7|16220.7|16228.7|16217.7|101
1605605700000|2020-11-17 09:35:00|16228.7|16218.7|16232.7|16221.7|16233.7|16221.7|16228.7|16217.7|86
1605606000000|2020-11-17 09:40:00|16233.7|16222.7|16230.7|16218.7|16234.7|16223.7|16227.7|16216.7|103
1605606300000|2020-11-17 09:45:00|16229.7|16217.7|16227.7|16215.7|16230.7|16218.7|16224.7|16213.7|150
1605606600000|2020-11-17 09:50:00|16226.7|16216.7|16232.7|16221.7|16233.7|16221.7|16226.7|16216.7|52
1605606900000|2020-11-17 09:55:00|16233.7|16222.7|16235.7|16223.7|16236.7|16224.7|16231.7|16220.7|86
1605607200000|2020-11-17 10:00:00|16234.7|16222.7|16232.7|16220.7|16235.7|16222.7|16230.7|16219.7|42
1605607500000|2020-11-17 10:05:00|16231.7|16221.7|16223.7|16212.7|16231.7|16221.7|16223.7|16212.7|134
1605607800000|2020-11-17 10:10:00|16222.7|16211.7|16225.7|16213.7|16228.7|16216.7|16222.7|16211.7|138
1605608100000|2020-11-17 10:15:00|16226.7|16214.7|16232.7|16221.7|16232.7|16221.7|16225.7|16213.7|128
1605608400000|2020-11-17 10:20:00|16233.7|16222.7|16239.7|16227.7|16242.7|16231.7|16233.7|16222.7|168
1605608700000|2020-11-17 10:25:00|16238.7|16226.7|16228.7|16217.7|16239.7|16227.7|16227.7|16216.7|56
1605609000000|2020-11-17 10:30:00|16229.7|16216.7|16235.7|16224.7|16236.7|16224.7|16229.7|16216.7|26
1605609300000|2020-11-17 10:35:00|16236.7|16223.7|16230.7|16218.7|16236.7|16223.7|16229.7|16218.7|20
1605609600000|2020-11-17 10:40:00|16229.7|16217.7|16227.7|16216.7|16230.7|16218.7|16227.7|16216.7|17
1605609900000|2020-11-17 10:45:00|16228.7|16217.7|16224.7|16213.7|16229.7|16218.7|16222.7|16211.7|297
1605610200000|2020-11-17 10:50:00|16225.7|16214.7|16217.7|16206.7|16225.7|16214.7|16217.7|16206.7|49
1605610500000|2020-11-17 10:55:00|16216.7|16204.7|16234.7|16222.7|16234.7|16222.7|16216.7|16204.7|108
1605610800000|2020-11-17 11:00:00|16235.7|16223.7|16234.7|16222.7|16236.7|16225.7|16229.7|16217.7|69
1605611100000|2020-11-17 11:05:00|16235.7|16224.7|16234.7|16223.7|16243.7|16231.7|16234.7|16223.7|149
1605611400000|2020-11-17 11:10:00|16233.7|16222.7|16227.7|16215.7|16233.7|16222.7|16221.7|16210.7|155
1605611700000|2020-11-17 11:15:00|16226.7|16217.7|16230.7|16219.7|16232.7|16221.7|16226.7|16215.7|114
1605612000000|2020-11-17 11:20:00|16231.7|16218.7|16234.7|16222.7|16235.7|16223.7|16228.7|16217.7|138
1605612300000|2020-11-17 11:25:00|16235.7|16223.7|16237.7|16226.7|16240.7|16228.7|16235.7|16223.7|104
1605612600000|2020-11-17 11:30:00|16238.7|16227.7|16237.7|16225.7|16238.7|16227.7|16232.7|16221.7|101
1605612900000|2020-11-17 11:35:00|16238.7|16226.7|16234.7|16222.7|16238.7|16226.7|16232.7|16221.7|48
1605613200000|2020-11-17 11:40:00|16233.7|16223.7|16230.7|16219.7|16236.7|16224.7|16230.7|16219.7|36
1605613500000|2020-11-17 11:45:00|16229.7|16218.7|16223.7|16211.7|16229.7|16218.7|16222.7|16210.7|127
1605613800000|2020-11-17 11:50:00|16224.7|16212.7|16226.7|16214.7|16226.7|16215.7|16222.7|16211.7|77
1605614100000|2020-11-17 11:55:00|16227.7|16215.7|16232.7|16220.7|16234.7|16222.7|16225.7|16214.7|27
1605614400000|2020-11-17 12:00:00|16231.7|16221.7|16240.7|16228.7|16240.7|16228.7|16231.7|16220.7|158
1605614700000|2020-11-17 12:05:00|16239.7|16227.7|16235.7|16224.7|16240.7|16229.7|16235.7|16223.7|158
1605615000000|2020-11-17 12:10:00|16234.7|16223.7|16241.7|16229.7|16241.7|16230.7|16227.7|16216.7|97
1605615300000|2020-11-17 12:15:00|16240.7|16228.7|16239.7|16228.7|16242.7|16231.7|16239.7|16227.7|55
1605615600000|2020-11-17 12:20:00|16238.7|16227.7|16229.7|16218.7|16238.7|16227.7|16224.7|16213.7|155
1605615900000|2020-11-17 12:25:00|16228.7|16217.7|16239.7|16227.7|16241.7|16229.7|16226.7|16214.7|117
1605616200000|2020-11-17 12:30:00|16240.7|16228.7|16230.7|16219.7|16244.7|16233.7|16230.7|16218.7|123
1605616500000|2020-11-17 12:35:00|16231.7|16218.7|16234.7|16223.7|16234.7|16223.7|16228.7|16216.7|61
1605616800000|2020-11-17 12:40:00|16233.7|16221.7|16237.7|16226.7|16238.7|16226.7|16231.7|16220.7|28
1605617100000|2020-11-17 12:45:00|16238.7|16227.7|16234.7|16222.7|16243.7|16231.7|16233.7|16222.7|164
1605617400000|2020-11-17 12:50:00|16233.7|16223.7|16225.7|16213.7|16233.7|16223.7|16224.7|16213.7|186
1605617700000|2020-11-17 12:55:00|16224.7|16214.7|16221.7|16210.7|16232.7|16220.7|16220.7|16209.7|276
1605618000000|2020-11-17 13:00:00|16222.7|16209.7|16226.7|16214.7|16227.7|16216.7|16220.7|16209.7|43
1605618300000|2020-11-17 13:05:00|16225.7|16215.7|16219.7|16208.7|16227.7|16216.7|16217.7|16205.7|181
1605618600000|2020-11-17 13:10:00|16220.7|16209.7|16220.7|16209.7|16225.7|16213.7|16216.7|16204.7|113
1605618900000|2020-11-17 13:15:00|16221.7|16210.7|16219.7|16207.7|16222.7|16210.7|16216.7|16205.7|116
1605619200000|2020-11-17 13:20:00|16220.7|16208.7|16215.7|16204.7|16222.7|16211.7|16213.7|16202.7|69
1605619500000|2020-11-17 13:25:00|16214.7|16203.7|16219.7|16207.7|16219.7|16208.7|16213.7|16202.7|61
1605619800000|2020-11-17 13:30:00|16218.7|16208.7|16220.7|16208.7|16223.7|16212.7|16211.7|16199.7|240
1605620100000|2020-11-17 13:35:00|16219.7|16209.7|16220.7|16208.7|16222.7|16211.7|16215.7|16204.7|233
1605620400000|2020-11-17 13:40:00|16221.7|16209.7|16225.7|16213.7|16226.7|16214.7|16219.7|16207.7|62
1605620700000|2020-11-17 13:45:00|16226.7|16214.7|16221.7|16209.7|16226.7|16214.7|16220.7|16209.7|125
1605621000000|2020-11-17 13:50:00|16220.7|16207.7|16214.7|16202.7|16220.7|16208.7|16213.7|16201.7|247
1605621300000|2020-11-17 13:55:00|16215.7|16203.7|16214.7|16203.7|16218.7|16206.7|16213.7|16201.7|146
1605621600000|2020-11-17 14:00:00|16213.7|16202.7|16205.7|16193.7|16213.7|16202.7|16202.7|16191.7|346
1605621900000|2020-11-17 14:05:00|16206.7|16194.7|16205.7|16193.7|16206.7|16195.7|16200.7|16189.7|117
1605622200000|2020-11-17 14:10:00|16204.7|16192.7|16206.7|16195.7|16206.7|16195.7|16201.7|16189.7|74
1605622500000|2020-11-17 14:15:00|16205.7|16194.7|16210.7|16199.7|16211.7|16200.7|16203.7|16191.7|192
1605622800000|2020-11-17 14:20:00|16211.7|16198.7|16206.7|16194.7|16214.7|16203.7|16204.7|16192.7|267
1605623100000|2020-11-17 14:25:00|16207.7|16195.7|16210.7|16198.7|16212.7|16201.7|16207.7|16195.7|116
1605623400000|2020-11-17 14:30:00|16211.7|16199.7|16211.7|16200.7|16217.7|16206.7|16203.7|16191.7|747
1605623700000|2020-11-17 14:35:00|16212.7|16198.7|16213.7|16202.7|16214.7|16202.7|16202.7|16191.7|438
1605624000000|2020-11-17 14:40:00|16212.7|16201.7|16213.7|16201.7|16216.7|16204.7|16209.7|16198.7|321
1605624300000|2020-11-17 14:45:00|16212.7|16202.7|16212.7|16200.7|16217.7|16205.7|16210.7|16199.7|244
1605624600000|2020-11-17 14:50:00|16213.7|16201.7|16211.7|16200.7|16215.7|16204.7|16206.7|16195.7|161
1605624900000|2020-11-17 14:55:00|16212.7|16201.7|16212.7|16200.7|16217.7|16206.7|16210.7|16199.7|171
1605625200000|2020-11-17 15:00:00|16211.7|16201.7|16215.7|16203.7|16220.7|16209.7|16211.7|16199.7|151
1605625500000|2020-11-17 15:05:00|16214.7|16204.7|16226.7|16214.7|16226.7|16215.7|16214.7|16202.7|223
1605625800000|2020-11-17 15:10:00|16225.7|16215.7|16230.7|16218.7|16230.7|16219.7|16223.7|16212.7|381
1605626100000|2020-11-17 15:15:00|16229.7|16217.7|16248.7|16236.7|16251.7|16240.7|16229.7|16217.7|537
1605626400000|2020-11-17 15:20:00|16247.7|16237.7|16244.7|16233.7|16256.7|16245.7|16243.7|16231.7|377
1605626700000|2020-11-17 15:25:00|16245.7|16234.7|16241.7|16230.7|16248.7|16237.7|16240.7|16228.7|237
1605627000000|2020-11-17 15:30:00|16242.7|16231.7|16244.7|16232.7|16246.7|16235.7|16240.7|16229.7|336
1605627300000|2020-11-17 15:35:00|16243.7|16233.7|16241.7|16229.7|16246.7|16235.7|16240.7|16229.7|253
1605627600000|2020-11-17 15:40:00|16240.7|16230.7|16253.7|16241.7|16254.7|16242.7|16240.7|16230.7|429
1605627900000|2020-11-17 15:45:00|16254.7|16242.7|16263.7|16251.7|16263.7|16252.7|16253.7|16242.7|449
1605628200000|2020-11-17 15:50:00|16262.7|16252.7|16268.7|16257.7|16271.7|16259.7|16262.7|16251.7|441
1605628500000|2020-11-17 15:55:00|16269.7|16254.7|16268.7|16257.7|16270.7|16259.7|16264.7|16253.7|287
1605628800000|2020-11-17 16:00:00|16267.7|16256.7|16249.7|16237.7|16269.7|16258.7|16248.7|16237.7|283
1605629100000|2020-11-17 16:05:00|16248.7|16238.7|16254.7|16243.7|16256.7|16245.7|16248.7|16237.7|267
1605629400000|2020-11-17 16:10:00|16253.7|16241.7|16258.7|16246.7|16261.7|16250.7|16251.7|16240.7|204
1605629700000|2020-11-17 16:15:00|16259.7|16247.7|16261.7|16250.7|16266.7|16255.7|16257.7|16246.7|242
1605630000000|2020-11-17 16:20:00|16262.7|16251.7|16261.7|16250.7|16265.7|16254.7|16259.7|16248.7|94
1605630300000|2020-11-17 16:25:00|16260.7|16249.7|16264.7|16252.7|16267.7|16255.7|16257.7|16246.7|229
1605630600000|2020-11-17 16:30:00|16263.7|16251.7|16264.7|16252.7|16266.7|16255.7|16257.7|16245.7|137
1605630900000|2020-11-17 16:35:00|16263.7|16253.7|16264.7|16252.7|16269.7|16257.7|16262.7|16251.7|122
1605631200000|2020-11-17 16:40:00|16263.7|16251.7|16259.7|16247.7|16263.7|16252.7|16258.7|16246.7|176
1605631500000|2020-11-17 16:45:00|16258.7|16248.7|16255.7|16243.7|16260.7|16249.7|16253.7|16242.7|68
1605631800000|2020-11-17 16:50:00|16254.7|16244.7|16255.7|16244.7|16257.7|16246.7|16254.7|16243.7|89
1605632100000|2020-11-17 16:55:00|16254.7|16243.7|16259.7|16247.7|16259.7|16247.7|16254.7|16243.7|38
1605632400000|2020-11-17 17:00:00|16258.7|16248.7|16259.7|16248.7|16261.7|16250.7|16258.7|16247.7|48
1605632700000|2020-11-17 17:05:00|16260.7|16249.7|16260.7|16249.7|16262.7|16251.7|16258.7|16247.7|114
1605633000000|2020-11-17 17:10:00|16259.7|16248.7|16262.7|16251.7|16263.7|16251.7|16258.7|16247.7|332
1605633300000|2020-11-17 17:15:00|16263.7|16250.7|16258.7|16246.7|16265.7|16253.7|16258.7|16246.7|424
1605633600000|2020-11-17 17:20:00|16259.7|16247.7|16268.7|16256.7|16268.7|16256.7|16256.7|16245.7|146
1605633900000|2020-11-17 17:25:00|16267.7|16257.7|16267.7|16255.7|16272.7|16260.7|16265.7|16254.7|325
1605634200000|2020-11-17 17:30:00|16268.7|16256.7|16260.7|16248.7|16268.7|16256.7|16258.7|16247.7|24
1605634500000|2020-11-17 17:35:00|16261.7|16249.7|16262.7|16250.7|16265.7|16254.7|16259.7|16247.7|40
1605634800000|2020-11-17 17:40:00|16261.7|16251.7|16260.7|16248.7|16264.7|16252.7|16260.7|16248.7|10
1605635100000|2020-11-17 17:45:00|16259.7|16249.7|16258.7|16246.7|16264.7|16252.7|16257.7|16246.7|40
1605635400000|2020-11-17 17:50:00|16257.7|16247.7|16257.7|16245.7|16260.7|16249.7|16253.7|16242.7|199
1605635700000|2020-11-17 17:55:00|16256.7|16246.7|16261.7|16250.7|16261.7|16250.7|16256.7|16244.7|35
1605636000000|2020-11-17 18:00:00|16259.7|16249.7|16262.7|16250.7|16263.7|16252.7|16256.7|16245.7|244
1605636300000|2020-11-17 18:05:00|16264.7|16253.7|16265.7|16253.7|16275.7|16263.7|16262.7|16251.7|820
1605636600000|2020-11-17 18:10:00|16264.7|16254.7|16268.7|16256.7|16268.7|16257.7|16264.7|16252.7|108
1605636900000|2020-11-17 18:15:00|16267.7|16255.7|16267.7|16256.7|16273.7|16262.7|16266.7|16254.7|232
1605637200000|2020-11-17 18:20:00|16268.7|16255.7|16267.7|16255.7|16269.7|16258.7|16263.7|16252.7|141
1605637500000|2020-11-17 18:25:00|16268.7|16256.7|16268.7|16257.7|16270.7|16258.7|16266.7|16255.7|204
1605637800000|2020-11-17 18:30:00|16269.7|16258.7|16264.7|16253.7|16269.7|16258.7|16264.7|16253.7|34
1605638100000|2020-11-17 18:35:00|16265.7|16252.7|16273.7|16261.7|16273.7|16261.7|16263.7|16252.7|450
1605638400000|2020-11-17 18:40:00|16272.7|16262.7|16275.7|16263.7|16277.7|16266.7|16272.7|16261.7|113
1605638700000|2020-11-17 18:45:00|16274.7|16262.7|16273.7|16262.7|16278.7|16266.7|16273.7|16262.7|79
1605639000000|2020-11-17 18:50:00|16272.7|16261.7|16269.7|16258.7|16272.7|16261.7|16268.7|16257.7|173
1605639300000|2020-11-17 18:55:00|16270.7|16259.7|16273.7|16262.7|16274.7|16263.7|16269.7|16258.7|162
1605639600000|2020-11-17 19:00:00|16274.7|16263.7|16279.7|16267.7|16281.7|16270.7|16273.7|16261.7|213
1605639900000|2020-11-17 19:05:00|16278.7|16268.7|16284.7|16272.7|16285.7|16274.7|16278.7|16267.7|302
1605640200000|2020-11-17 19:10:00|16283.7|16273.7|16292.7|16280.7|16293.7|16282.7|16283.7|16273.7|341
1605640500000|2020-11-17 19:15:00|16291.7|16279.7|16291.7|16280.7|16293.7|16281.7|16289.7|16278.7|95
1605640800000|2020-11-17 19:20:00|16290.7|16279.7|16291.7|16279.7|16292.7|16281.7|16289.7|16278.7|74
1605641100000|2020-11-17 19:25:00|16290.7|16280.7|16289.7|16277.7|16293.7|16281.7|16288.7|16277.7|72
1605641400000|2020-11-17 19:30:00|16290.7|16278.7|16288.7|16276.7|16292.7|16280.7|16287.7|16276.7|30
1605641700000|2020-11-17 19:35:00|16289.7|16277.7|16289.7|16277.7|16290.7|16278.7|16287.7|16276.7|15
1605642000000|2020-11-17 19:40:00|16288.7|16276.7|16286.7|16276.7|16288.7|16276.7|16286.7|16275.7|42
1605642300000|2020-11-17 19:45:00|16286.2|16276.2|16286.7|16276.7|16287.2|16277.2|16286.2|16276.2|5
1605642600000|2020-11-17 19:50:00|16287.2|16277.2|16287.7|16277.7|16288.2|16278.2|16286.2|16276.2|16
1605642900000|2020-11-17 19:55:00|16287.2|16277.2|16285.7|16275.7|16287.7|16277.7|16285.2|16275.2|30
1605643200000|2020-11-17 20:00:00|16285.2|16275.2|16282.7|16272.7|16285.2|16275.2|16280.7|16270.7|28
1605643500000|2020-11-17 20:05:00|16283.2|16273.2|16278.2|16268.2|16283.2|16273.2|16277.2|16267.2|55
1605643800000|2020-11-17 20:10:00|16278.7|16268.7|16278.2|16268.2|16280.2|16270.2|16273.2|16263.2|196
1605644100000|2020-11-17 20:15:00|16277.7|16267.7|16269.2|16259.2|16280.7|16270.7|16269.2|16259.2|227
1605644400000|2020-11-17 20:20:00|16269.7|16259.7|16271.7|16261.7|16274.2|16264.2|16267.2|16257.2|218
1605644700000|2020-11-17 20:25:00|16271.2|16261.2|16265.7|16255.7|16271.2|16261.2|16262.2|16252.2|236
1605645000000|2020-11-17 20:30:00|16266.2|16256.2|16263.2|16253.2|16266.2|16256.2|16260.2|16250.2|403
1605645300000|2020-11-17 20:35:00|16263.7|16253.7|16270.2|16260.2|16271.2|16261.2|16261.7|16251.7|192
1605645600000|2020-11-17 20:40:00|16269.2|16259.2|16264.7|16254.7|16269.2|16259.2|16260.2|16250.2|302
1605645900000|2020-11-17 20:45:00|16265.2|16255.2|16262.2|16252.2|16265.2|16255.2|16260.7|16250.7|257
1605646200000|2020-11-17 20:50:00|16260.7|16250.7|16258.7|16248.7|16264.7|16254.7|16258.2|16248.2|617
1605646500000|2020-11-17 20:55:00|16259.2|16249.2|16260.2|16250.2|16262.7|16252.7|16255.2|16245.2|580
1605646800000|2020-11-17 21:00:00|16260.7|16250.7|16263.2|16253.2|16268.7|16258.7|16260.7|16250.7|120
1605647100000|2020-11-17 21:05:00|16262.7|16252.7|16262.7|16252.7|16264.2|16254.2|16262.7|16252.7|20
1605647400000|2020-11-17 21:10:00|16261.2|16251.2|16260.2|16250.2|16261.7|16251.7|16259.7|16249.7|13
1605647700000|2020-11-17 21:15:00|16269.4|16245.4|16270.8|16246.8|16271.5|16247.5|16268.5|16244.5|0
1605648000000|2020-11-17 21:20:00|16270.7|16246.7|16270.1|16246.1|16270.8|16246.8|16270.1|16246.1|0
1605648300000|2020-11-17 21:25:00|16270|16246|16271.7|16247.7|16271.8|16247.8|16269.9|16245.9|0
1605648600000|2020-11-17 21:30:00|16272.3|16248.3|16277.4|16253.4|16277.4|16253.4|16271.5|16247.5|0
1605648900000|2020-11-17 21:35:00|16276.6|16252.6|16274.9|16250.9|16279.1|16255.1|16274|16250|0
1605649200000|2020-11-17 21:40:00|16274|16250|16269|16245|16274.9|16250.9|16265.6|16241.6|0
1605649500000|2020-11-17 21:45:00|16268.1|16244.1|16262.3|16238.3|16269|16245|16261.4|16237.4|0
1605649800000|2020-11-17 21:50:00|16261.4|16237.4|16253.8|16229.8|16262.3|16238.3|16253|16229|0
1605650100000|2020-11-17 21:55:00|16253|16229|16249.5|16225.5|16254.7|16230.7|16247.9|16223.9|0
1605650400000|2020-11-17 22:00:00|16248.9|16224.9|16250.2|16226.2|16250.2|16226.2|16248.9|16224.9|0
1605650700000|2020-11-17 22:05:00|16250|16226|16249.3|16225.3|16250.3|16226.3|16248.9|16224.9|0
1605651000000|2020-11-17 22:10:00|16249.2|16225.2|16250.8|16226.8|16251.3|16227.3|16249.2|16225.2|0
1605651300000|2020-11-17 22:15:00|16250.5|16226.5|16250.2|16226.2|16250.5|16226.5|16250|16226|0
1605651600000|2020-11-17 22:20:00|16250.3|16226.3|16251|16227|16251|16227|16250.2|16226.2|0
1605651900000|2020-11-17 22:25:00|16250.2|16226.2|16250.9|16226.9|16251|16227|16249.8|16225.8|0
1605652200000|2020-11-17 22:30:00|16250.8|16226.8|16250.2|16226.2|16250.8|16226.8|16250|16226|0
1605652500000|2020-11-17 22:35:00|16250|16226|16251.3|16227.3|16251.4|16227.4|16249.3|16225.3|0
1605652800000|2020-11-17 22:40:00|16251.4|16227.4|16252.3|16228.3|16252.3|16228.3|16251.4|16227.4|0
1605653100000|2020-11-17 22:45:00|16252.4|16228.4|16252.6|16228.6|16253.4|16229.4|16252.4|16228.4|0
1605653400000|2020-11-17 22:50:00|16253.2|16229.2|16254.4|16230.4|16254.4|16230.4|16253.2|16229.2|0
1605653700000|2020-11-17 22:55:00|16254.5|16230.5|16252.4|16228.4|16254.6|16230.6|16252|16228|0
1605654000000|2020-11-17 23:00:00|16255.5|16231.5|16247|16223|16258.1|16234.1|16243.2|16219.2|0
1605654300000|2020-11-17 23:05:00|16247.8|16223.8|16252.2|16228.2|16253.1|16229.1|16243.8|16219.8|0
1605654600000|2020-11-17 23:10:00|16253.1|16229.1|16247.5|16223.5|16253.1|16229.1|16245.8|16221.8|0
1605654900000|2020-11-17 23:15:00|16248|16224|16247.1|16223.1|16248.8|16224.8|16246.3|16222.3|0
1605655200000|2020-11-17 23:20:00|16248|16224|16253.9|16229.9|16253.9|16229.9|16246.3|16222.3|0
1605655500000|2020-11-17 23:25:00|16253.1|16229.1|16259|16235|16260.7|16236.7|16252.2|16228.2|0
1605655800000|2020-11-17 23:30:00|16259.8|16235.8|16266.4|16242.4|16268.1|16244.1|16259.8|16235.8|0
1605656100000|2020-11-17 23:35:00|16266.8|16242.8|16261.3|16237.3|16266.8|16242.8|16260.5|16236.5|0
1605656400000|2020-11-17 23:40:00|16262.2|16238.2|16273.3|16249.3|16273.3|16249.3|16258.8|16234.8|0
1605656700000|2020-11-17 23:45:00|16272.4|16248.4|16269.5|16245.5|16275.9|16251.9|16267.8|16243.8|0
1605657000000|2020-11-17 23:50:00|16268.7|16244.7|16271.2|16247.2|16271.2|16247.2|16267|16243|0
1605657300000|2020-11-17 23:55:00|16270.4|16246.4|16271.2|16247.2|16272.1|16248.1|16269.5|16245.5|0
1605657600000|2020-11-18 00:00:00|16270.4|16246.4|16267.8|16243.8|16273.8|16249.8|16267.8|16243.8|0
1605657900000|2020-11-18 00:05:00|16267|16243|16251.7|16227.7|16268.7|16244.7|16246.7|16222.7|0
1605658200000|2020-11-18 00:10:00|16250.9|16226.9|16243.7|16219.7|16250.9|16226.9|16239|16215|0
1605658500000|2020-11-18 00:15:00|16244.1|16220.1|16249.6|16225.6|16251|16227|16239.7|16215.7|0
1605658800000|2020-11-18 00:20:00|16249.9|16225.9|16235|16211|16250.3|16226.3|16233.4|16209.4|0
1605659100000|2020-11-18 00:25:00|16234.8|16210.8|16221.6|16197.6|16238.2|16214.2|16221.6|16197.6|0
1605659400000|2020-11-18 00:30:00|16221.8|16197.8|16232.3|16208.3|16232.7|16208.7|16217.5|16193.5|0
1605659700000|2020-11-18 00:35:00|16231.8|16207.8|16227.8|16203.8|16232.7|16208.7|16224.8|16200.8|0
1605660000000|2020-11-18 00:40:00|16228|16204|16213|16189|16230.3|16206.3|16206.4|16182.4|0
1605660300000|2020-11-18 00:45:00|16213.4|16189.4|16216.6|16192.6|16221.6|16197.6|16213|16189|0
1605660600000|2020-11-18 00:50:00|16217|16193|16223|16199|16223.4|16199.4|16212.5|16188.5|0
1605660900000|2020-11-18 00:55:00|16222.6|16198.6|16226.2|16202.2|16226.6|16202.6|16222.6|16198.6|0
1605661200000|2020-11-18 01:00:00|16241|16231|16227.5|16217.5|16245.5|16235.5|16226.5|16216.5|2091
1605661500000|2020-11-18 01:05:00|16227|16217|16242.5|16232.5|16242.5|16232.5|16227|16217|520
1605661800000|2020-11-18 01:10:00|16242|16232|16252.5|16242.5|16254|16244|16241|16231|574
1605662100000|2020-11-18 01:15:00|16253|16243|16256.5|16246.5|16259.5|16249.5|16239|16229|997
1605662400000|2020-11-18 01:20:00|16256|16246|16242|16232|16259|16249|16240.5|16230.5|838
1605662700000|2020-11-18 01:25:00|16242.5|16232.5|16240.5|16230.5|16250|16240|16240.5|16230.5|1069
1605663000000|2020-11-18 01:30:00|16241|16231|16301.5|16291.5|16301.5|16291.5|16236.5|16226.5|12076
1605663300000|2020-11-18 01:35:00|16303|16293|16318|16308|16330|16320|16297|16287|8572
1605663600000|2020-11-18 01:40:00|16317|16307|16320|16310|16345.5|16335.5|16313.5|16303.5|6174
1605663900000|2020-11-18 01:45:00|16321|16311|16325|16315|16333|16323|16309|16299|3398
1605664200000|2020-11-18 01:50:00|16324|16314|16283|16273|16327|16317|16280|16270|5758
1605664500000|2020-11-18 01:55:00|16282|16272|16288|16278|16310|16300|16275|16265|4189
1605664800000|2020-11-18 02:00:00|16286|16276|16328|16318|16332|16322|16280|16270|3766
1605665100000|2020-11-18 02:05:00|16329|16319|16309|16299|16331|16321|16304|16294|2329
1605665400000|2020-11-18 02:10:00|16304|16294|16301|16291|16312|16302|16285|16275|2678
1605665700000|2020-11-18 02:15:00|16300|16290|16328|16318|16329|16319|16291|16281|2906
1605666000000|2020-11-18 02:20:00|16329|16319|16344|16334|16346|16336|16327|16317|4582
1605666300000|2020-11-18 02:25:00|16345|16335|16330|16320|16362|16352|16326|16316|5151
1605666600000|2020-11-18 02:30:00|16331|16321|16352|16342|16370|16360|16331|16321|3288
1605666900000|2020-11-18 02:35:00|16351|16341|16357|16347|16361|16351|16341|16331|1969
1605667200000|2020-11-18 02:40:00|16356|16346|16332|16322|16379|16369|16330|16320|4529
1605667500000|2020-11-18 02:45:00|16333|16323|16331|16321|16337|16327|16313|16303|3136
1605667800000|2020-11-18 02:50:00|16330|16320|16332|16322|16337|16327|16322|16312|1307
1605668100000|2020-11-18 02:55:00|16333|16323|16348|16338|16357|16347|16333|16323|1958
1605668400000|2020-11-18 03:00:00|16347|16337|16322|16312|16367|16357|16317|16307|2647
1605668700000|2020-11-18 03:05:00|16320|16310|16327|16317|16329|16319|16309|16299|2415
1605669000000|2020-11-18 03:10:00|16326|16316|16346|16336|16346|16336|16317|16307|1790
1605669300000|2020-11-18 03:15:00|16345|16335|16360|16350|16366|16356|16342|16332|2662
1605669600000|2020-11-18 03:20:00|16361|16351|16369|16359|16373|16363|16348|16338|2029
1605669900000|2020-11-18 03:25:00|16370|16360|16357|16347|16373|16363|16353|16343|1940
1605670200000|2020-11-18 03:30:00|16358|16348|16355|16345|16362|16352|16348|16338|1132
1605670500000|2020-11-18 03:35:00|16357|16347|16372|16362|16372|16362|16355|16345|898
1605670800000|2020-11-18 03:40:00|16370|16360|16382|16372|16389|16379|16368|16358|2829
1605671100000|2020-11-18 03:45:00|16384|16374|16394|16384|16394|16384|16381|16371|1697
1605671400000|2020-11-18 03:50:00|16392|16382|16385|16375|16392|16382|16384|16374|657
1605671700000|2020-11-18 03:55:00|16386|16376|16374|16364|16387|16377|16374|16364|757
1605672000000|2020-11-18 04:00:00|16375|16365|16381|16371|16381|16371|16372|16362|285
1605672300000|2020-11-18 04:05:00|16380|16370|16380|16370|16382|16372|16378|16368|87
1605672600000|2020-11-18 04:10:00|16381|16371|16381|16371|16382|16372|16377|16367|79
1605672900000|2020-11-18 04:15:00|16379|16369|16378|16368|16380|16370|16377|16367|126
1605673200000|2020-11-18 04:20:00|16379|16369|16379|16369|16382|16372|16378|16368|107
1605673500000|2020-11-18 04:25:00|16378|16368|16382|16372|16383|16373|16378|16368|118
1605673800000|2020-11-18 04:30:00|16383|16373|16381|16371|16386|16376|16381|16371|236
1605674100000|2020-11-18 04:35:00|16380|16370|16377|16367|16380|16370|16376|16366|228
1605674400000|2020-11-18 04:40:00|16376|16366|16376|16366|16378|16368|16374|16364|159
1605674700000|2020-11-18 04:45:00|16377|16367|16376|16366|16378|16368|16374|16364|92
1605675000000|2020-11-18 04:50:00|16377|16367|16371|16361|16377|16367|16371|16361|291
1605675300000|2020-11-18 04:55:00|16373|16363|16375|16365|16375|16365|16372|16362|237
1605675600000|2020-11-18 05:00:00|16371|16361|16344|16334|16372|16362|16343|16333|5610
1605675900000|2020-11-18 05:05:00|16346|16336|16337|16327|16353|16343|16337|16327|2881
1605676200000|2020-11-18 05:10:00|16336|16326|16345|16335|16354|16344|16332|16322|3270
1605676500000|2020-11-18 05:15:00|16343|16333|16327|16317|16348|16338|16327|16317|2559
1605676800000|2020-11-18 05:20:00|16328|16318|16309|16299|16328|16318|16309|16299|3567
1605677100000|2020-11-18 05:25:00|16308|16298|16318|16308|16322|16312|16304|16294|4057
1605677400000|2020-11-18 05:30:00|16317|16307|16305|16295|16318|16308|16297|16287|2935
1605677700000|2020-11-18 05:35:00|16306|16296|16309|16299|16310|16300|16293|16283|2659
1605678000000|2020-11-18 05:40:00|16308|16298|16298|16288|16316|16306|16296|16286|2501
1605678300000|2020-11-18 05:45:00|16297|16287|16281|16271|16305|16295|16281|16271|2520
1605678600000|2020-11-18 05:50:00|16280|16270|16303|16293|16305|16295|16275|16265|2597
1605678900000|2020-11-18 05:55:00|16302|16292|16289|16279|16305|16295|16287|16277|1547
1605679200000|2020-11-18 06:00:00|16288|16278|16263|16253|16289|16279|16250|16240|5478
1605679500000|2020-11-18 06:05:00|16260|16250|16257|16247|16269|16259|16255|16245|2193
1605679800000|2020-11-18 06:10:00|16258|16248|16230|16220|16263|16253|16227|16217|3358
1605680100000|2020-11-18 06:15:00|16229|16219|16228|16218|16232|16222|16211|16201|3729
1605680400000|2020-11-18 06:20:00|16227|16217|16247|16237|16251|16241|16225|16215|2847
1605680700000|2020-11-18 06:25:00|16246|16236|16228|16218|16248|16238|16224|16214|2808
1605681000000|2020-11-18 06:30:00|16230|16220|16268|16258|16269|16259|16227|16217|3674
1605681300000|2020-11-18 06:35:00|16267|16257|16275|16265|16283|16273|16266|16256|2900
1605681600000|2020-11-18 06:40:00|16273|16263|16275|16265|16279|16269|16265|16255|2584
1605681900000|2020-11-18 06:45:00|16277|16267|16290|16280|16290|16280|16276|16266|3109
1605682200000|2020-11-18 06:50:00|16289|16279|16282|16272|16293|16283|16282|16272|5128
1605682500000|2020-11-18 06:55:00|16281|16271|16271|16261|16285|16275|16268|16258|4571
1605682800000|2020-11-18 07:00:00|16273|16263|16290|16280|16290|16280|16271|16261|1142
1605683100000|2020-11-18 07:05:00|16291|16281|16292|16282|16292|16282|16287|16277|432
1605683400000|2020-11-18 07:10:00|16293|16283|16288|16278|16294|16284|16288|16278|538
1605683700000|2020-11-18 07:15:00|16290|16280|16294|16284|16295|16285|16288|16278|377
1605684000000|2020-11-18 07:20:00|16293|16283|16291|16281|16294|16284|16290|16280|164
1605684300000|2020-11-18 07:25:00|16292|16282|16284|16274|16292|16282|16283|16273|306
1605684600000|2020-11-18 07:30:00|16283|16273|16288|16278|16288|16278|16281|16271|171
1605684900000|2020-11-18 07:35:00|16289|16279|16294|16284|16295|16285|16289|16279|274
1605685200000|2020-11-18 07:40:00|16295|16285|16289|16279|16295|16285|16288|16278|164
1605685500000|2020-11-18 07:45:00|16290|16280|16294|16284|16295|16285|16288|16278|198
1605685800000|2020-11-18 07:50:00|16295|16285|16293|16283|16296|16286|16292|16282|230
1605686100000|2020-11-18 07:55:00|16294|16284|16294|16284|16297|16287|16293|16283|348
1605686400000|2020-11-18 08:00:00|16295|16283|16295|16283|16296|16285|16290|16279|625
1605686700000|2020-11-18 08:05:00|16294|16284|16301|16289|16304|16293|16293|16282|830
1605687000000|2020-11-18 08:10:00|16300|16290|16299|16287|16301|16290|16298|16286|524
1605687300000|2020-11-18 08:15:00|16298|16288|16298|16287|16304|16293|16293|16282|435
1605687600000|2020-11-18 08:20:00|16299|16288|16300|16289|16304|16293|16297|16286|366
1605687900000|2020-11-18 08:25:00|16299|16288|16320|16309|16320|16309|16299|16288|813
1605688200000|2020-11-18 08:30:00|16322.8|16298.8|16315.7|16291.7|16326.2|16302.2|16315.7|16291.7|0
1605688500000|2020-11-18 08:35:00|16313.4|16289.4|16319.6|16295.6|16325.4|16301.4|16313.4|16289.4|122
1605688800000|2020-11-18 08:40:00|16320|16296|16324.9|16300.9|16324.9|16300.9|16317.7|16293.7|0
1605689100000|2020-11-18 08:45:00|16325.7|16301.7|16321.2|16297.2|16330.9|16306.9|16318|16294|0
1605689400000|2020-11-18 08:50:00|16321.4|16297.4|16323.5|16299.5|16327|16303|16317.6|16293.6|0
1605689700000|2020-11-18 08:55:00|16323.9|16299.9|16313.4|16289.4|16328|16304|16313.4|16289.4|0
1605690000000|2020-11-18 09:00:00|16307|16295|16314|16300|16316|16303|16302|16291|239
1605690300000|2020-11-18 09:05:00|16313|16299|16313|16302|16321|16310|16312|16299|432
1605690600000|2020-11-18 09:10:00|16314|16303|16315|16303|16320|16309|16313|16302|90
1605690900000|2020-11-18 09:15:00|16316|16302|16323|16311|16323|16311|16312|16300|146
1605691200000|2020-11-18 09:20:00|16322|16310|16333|16321|16336|16324|16320|16309|393
1605691500000|2020-11-18 09:25:00|16332|16322|16336|16325|16346|16335|16332|16321|714
1605691800000|2020-11-18 09:30:00|16337|16324|16327|16316|16338|16326|16327|16316|154
1605692100000|2020-11-18 09:35:00|16328|16317|16322|16310|16335|16324|16321|16310|207
1605692400000|2020-11-18 09:40:00|16321|16311|16325|16313|16326|16314|16321|16310|91
1605692700000|2020-11-18 09:45:00|16324|16314|16324|16313|16329|16317|16324|16313|99
1605693000000|2020-11-18 09:50:00|16325|16312|16328|16316|16330|16318|16324|16312|135
1605693300000|2020-11-18 09:55:00|16329|16317|16334|16323|16334|16323|16328|16317|144
1605693600000|2020-11-18 10:00:00|16333|16322|16338|16326|16339|16328|16333|16322|136
1605693900000|2020-11-18 10:05:00|16337|16327|16344|16333|16344|16333|16337|16327|96
1605694200000|2020-11-18 10:10:00|16343|16332|16344|16332|16344|16333|16341|16330|85
1605694500000|2020-11-18 10:15:00|16343|16333|16338|16327|16345|16334|16334|16323|125
1605694800000|2020-11-18 10:20:00|16339|16328|16346|16335|16347|16336|16337|16326|222
1605695100000|2020-11-18 10:25:00|16347|16334|16346|16335|16347|16336|16342|16331|120
1605695400000|2020-11-18 10:30:00|16345|16334|16341|16330|16346|16334|16337|16326|126
1605695700000|2020-11-18 10:35:00|16340|16329|16334|16323|16342|16331|16334|16323|89
1605696000000|2020-11-18 10:40:00|16333|16322|16344|16333|16345|16333|16331|16320|229
1605696300000|2020-11-18 10:45:00|16345|16332|16355|16344|16357|16346|16344|16332|319
1605696600000|2020-11-18 10:50:00|16356|16345|16355|16343|16357|16346|16351|16340|254
1605696900000|2020-11-18 10:55:00|16356|16344|16356|16345|16356|16345|16352|16341|197
1605697200000|2020-11-18 11:00:00|16355|16344|16357|16345|16359|16348|16352|16340|285
1605697500000|2020-11-18 11:05:00|16358|16347|16364|16353|16367|16356|16356|16344|531
1605697800000|2020-11-18 11:10:00|16363|16352|16369|16357|16370|16359|16363|16352|235
1605698100000|2020-11-18 11:15:00|16368|16358|16361|16350|16369|16358|16360|16349|268
1605698400000|2020-11-18 11:20:00|16360|16349|16357|16346|16361|16349|16354|16343|135
1605698700000|2020-11-18 11:25:00|16356|16345|16355|16344|16357|16346|16354|16343|161
1605699000000|2020-11-18 11:30:00|16354|16343|16350|16338|16355|16344|16349|16338|214
1605699300000|2020-11-18 11:35:00|16349|16339|16348|16337|16351|16339|16347|16336|165
1605699600000|2020-11-18 11:40:00|16349|16338|16350|16339|16350|16339|16348|16336|193
1605699900000|2020-11-18 11:45:00|16351|16338|16366|16354|16367|16356|16351|16338|236
1605700200000|2020-11-18 11:50:00|16365|16355|16354|16343|16367|16355|16353|16342|129
1605700500000|2020-11-18 11:55:00|16353|16342|16356|16344|16358|16346|16351|16340|91
1605700800000|2020-11-18 12:00:00|16355|16343|16354|16343|16364|16352|16353|16342|170
1605701100000|2020-11-18 12:05:00|16353|16342|16359|16347|16359|16348|16352|16341|42
1605701400000|2020-11-18 12:10:00|16358|16348|16364|16353|16364|16353|16357|16346|191
1605701700000|2020-11-18 12:15:00|16365|16354|16361|16349|16367|16356|16360|16349|87
1605702000000|2020-11-18 12:20:00|16362|16350|16359|16348|16364|16353|16359|16348|108
1605702300000|2020-11-18 12:25:00|16360|16347|16363|16351|16363|16352|16358|16345|297
1605702600000|2020-11-18 12:30:00|16362|16352|16364|16353|16365|16354|16362|16351|84
1605702900000|2020-11-18 12:35:00|16363|16352|16370|16359|16370|16359|16362|16351|172
1605703200000|2020-11-18 12:40:00|16369|16358|16369|16357|16370|16359|16367|16356|72
1605703500000|2020-11-18 12:45:00|16368|16358|16366|16355|16370|16359|16365|16354|73
1605703800000|2020-11-18 12:50:00|16365|16354|16365|16353|16367|16355|16363|16351|57
1605704100000|2020-11-18 12:55:00|16366|16354|16364|16352|16367|16356|16363|16351|99
1605704400000|2020-11-18 13:00:00|16363|16353|16359|16347|16365|16353|16356|16345|98
1605704700000|2020-11-18 13:05:00|16358|16346|16360|16348|16361|16349|16357|16345|28
1605705000000|2020-11-18 13:10:00|16359|16347|16359|16348|16359|16348|16356|16345|59
1605705300000|2020-11-18 13:15:00|16358|16347|16360|16349|16363|16352|16358|16346|119
1605705600000|2020-11-18 13:20:00|16361|16348|16358|16346|16361|16349|16356|16345|134
1605705900000|2020-11-18 13:25:00|16359|16347|16357|16345|16361|16350|16356|16345|57
1605706200000|2020-11-18 13:30:00|16356|16344|16353|16341|16357|16345|16346|16335|332
1605706500000|2020-11-18 13:35:00|16354|16342|16350|16339|16358|16346|16350|16339|127
1605706800000|2020-11-18 13:40:00|16349|16338|16355|16343|16355|16344|16349|16338|52
1605707100000|2020-11-18 13:45:00|16356|16344|16362|16351|16363|16352|16353|16341|70
1605707400000|2020-11-18 13:50:00|16361|16350|16360|16349|16363|16352|16359|16348|31
1605707700000|2020-11-18 13:55:00|16359|16348|16356|16344|16359|16348|16353|16341|108
1605708000000|2020-11-18 14:00:00|16357|16345|16353|16341|16357|16346|16350|16339|143
1605708300000|2020-11-18 14:05:00|16352|16340|16349|16337|16353|16341|16346|16335|127
1605708600000|2020-11-18 14:10:00|16350|16338|16346|16335|16354|16343|16346|16335|64
1605708900000|2020-11-18 14:15:00|16347|16336|16343|16331|16349|16338|16342|16331|142
1605709200000|2020-11-18 14:20:00|16344|16332|16348|16336|16350|16338|16342|16331|129
1605709500000|2020-11-18 14:25:00|16347|16335|16345|16334|16348|16337|16344|16333|95
1605709800000|2020-11-18 14:30:00|16346|16333|16329|16318|16346|16334|16327|16316|598
1605710100000|2020-11-18 14:35:00|16330|16317|16323|16311|16332|16321|16322|16311|400
1605710400000|2020-11-18 14:40:00|16322|16312|16327|16315|16327|16316|16322|16310|761
1605710700000|2020-11-18 14:45:00|16326|16314|16321|16310|16332|16321|16321|16310|293
1605711000000|2020-11-18 14:50:00|16322|16309|16318|16306|16323|16312|16315|16304|340
1605711300000|2020-11-18 14:55:00|16317|16307|16318|16307|16321|16310|16306|16295|835
1605711600000|2020-11-18 15:00:00|16317|16306|16319|16308|16320|16309|16317|16305|455
1605711900000|2020-11-18 15:05:00|16320|16309|16320|16308|16320|16309|16317|16306|177
1605712200000|2020-11-18 15:10:00|16321|16309|16325|16313|16328|16317|16319|16308|152
1605712500000|2020-11-18 15:15:00|16326|16314|16314|16303|16326|16314|16313|16301|140
1605712800000|2020-11-18 15:20:00|16313|16302|16320|16308|16322|16311|16313|16302|170
1605713100000|2020-11-18 15:25:00|16321|16309|16324|16312|16327|16316|16319|16308|133
1605713400000|2020-11-18 15:30:00|16323|16311|16311|16300|16324|16313|16308|16296|237
1605713700000|2020-11-18 15:35:00|16312|16299|16313|16302|16313|16302|16305|16294|197
1605714000000|2020-11-18 15:40:00|16314|16303|16315|16303|16318|16306|16313|16302|121
1605714300000|2020-11-18 15:45:00|16314|16304|16321|16310|16324|16313|16314|16304|281
1605714600000|2020-11-18 15:50:00|16322|16311|16320|16309|16323|16311|16318|16306|145
1605714900000|2020-11-18 15:55:00|16319|16308|16318|16306|16320|16309|16312|16301|227
1605715200000|2020-11-18 16:00:00|16316|16307|16313|16302|16320|16308|16313|16301|185
1605715500000|2020-11-18 16:05:00|16314|16301|16309|16298|16318|16307|16309|16298|111
1605715800000|2020-11-18 16:10:00|16310|16299|16307|16296|16312|16300|16305|16294|250
1605716100000|2020-11-18 16:15:00|16310|16298|16314|16302|16319|16307|16309|16298|315
1605716400000|2020-11-18 16:20:00|16313|16303|16317|16306|16317|16306|16309|16298|266
1605716700000|2020-11-18 16:25:00|16318|16307|16320|16309|16323|16312|16315|16304|179
1605717000000|2020-11-18 16:30:00|16321|16310|16319|16307|16321|16310|16317|16305|99
1605717300000|2020-11-18 16:35:00|16318|16308|16321|16310|16324|16312|16318|16306|146
1605717600000|2020-11-18 16:40:00|16320|16309|16320|16308|16321|16310|16318|16307|123
1605717900000|2020-11-18 16:45:00|16321|16309|16324|16312|16325|16314|16320|16308|111
1605718200000|2020-11-18 16:50:00|16325|16313|16320|16309|16325|16314|16320|16309|40
1605718500000|2020-11-18 16:55:00|16321|16310|16324|16312|16324|16312|16321|16310|10
1605718800000|2020-11-18 17:00:00|16325|16313|16324|16312|16326|16315|16323|16312|52
1605719100000|2020-11-18 17:05:00|16323|16313|16325|16313|16325|16314|16322|16311|30
1605719400000|2020-11-18 17:10:00|16324|16314|16327|16316|16328|16317|16324|16314|46
1605719700000|2020-11-18 17:15:00|16326|16315|16322|16311|16327|16316|16322|16311|59
1605720000000|2020-11-18 17:20:00|16323|16312|16323|16312|16325|16314|16321|16310|60
1605720300000|2020-11-18 17:25:00|16324|16313|16324|16312|16325|16313|16322|16311|34
1605720600000|2020-11-18 17:30:00|16325|16313|16328|16316|16328|16317|16325|16313|27
1605720900000|2020-11-18 17:35:00|16329|16317|16332|16320|16333|16322|16329|16317|34
1605721200000|2020-11-18 17:40:00|16331|16319|16331|16319|16333|16322|16330|16319|42
1605721500000|2020-11-18 17:45:00|16330|16318|16324|16312|16331|16318|16322|16310|54
1605721800000|2020-11-18 17:50:00|16323|16313|16320|16309|16324|16313|16318|16307|41
1605722100000|2020-11-18 17:55:00|16321|16310|16322|16311|16322|16311|16317|16306|32
1605722400000|2020-11-18 18:00:00|16323|16310|16323|16312|16323|16312|16320|16309|19
1605722700000|2020-11-18 18:05:00|16324|16311|16325|16313|16326|16315|16321|16310|44
1605723000000|2020-11-18 18:10:00|16326|16314|16320|16308|16326|16314|16318|16307|42
1605723300000|2020-11-18 18:15:00|16319|16307|16322|16310|16325|16313|16316|16305|83
1605723600000|2020-11-18 18:20:00|16321|16309|16320|16308|16322|16310|16317|16306|37
1605723900000|2020-11-18 18:25:00|16319|16307|16307|16295|16319|16307|16306|16295|180
1605724200000|2020-11-18 18:30:00|16306|16294|16313|16302|16313|16302|16306|16294|87
1605724500000|2020-11-18 18:35:00|16314|16303|16321|16309|16322|16311|16313|16301|45
1605724800000|2020-11-18 18:40:00|16320|16310|16316|16305|16321|16310|16316|16304|113
1605725100000|2020-11-18 18:45:00|16315|16304|16310|16298|16318|16306|16306|16294|88
1605725400000|2020-11-18 18:50:00|16309|16297|16314|16302|16316|16305|16304|16293|82
1605725700000|2020-11-18 18:55:00|16313|16303|16309|16297|16315|16303|16305|16293|123
1605726000000|2020-11-18 19:00:00|16308|16296|16311|16299|16312|16301|16305|16294|49
1605726300000|2020-11-18 19:05:00|16312|16300|16312|16300|16314|16302|16311|16299|18
1605726600000|2020-11-18 19:10:00|16311|16299|16308|16296|16312|16300|16307|16296|32
1605726900000|2020-11-18 19:15:00|16307|16297|16302|16290|16309|16298|16301|16290|128
1605727200000|2020-11-18 19:20:00|16303|16291|16297|16286|16305|16294|16296|16285|109
1605727500000|2020-11-18 19:25:00|16298|16287|16304|16292|16305|16294|16295|16283|164
1605727800000|2020-11-18 19:30:00|16305|16293|16311|16299|16311|16300|16301|16289|112
1605728100000|2020-11-18 19:35:00|16310|16298|16310|16299|16311|16300|16308|16297|37
1605728400000|2020-11-18 19:40:00|16311|16300|16314|16304|16315|16304|16310|16299|63
1605728700000|2020-11-18 19:45:00|16313.5|16303.5|16311|16301|16314.5|16304.5|16310.5|16300.5|19
1605729000000|2020-11-18 19:50:00|16311.5|16301.5|16312.5|16302.5|16313.5|16303.5|16311.5|16301.5|28
1605729300000|2020-11-18 19:55:00|16312|16302|16306.5|16296.5|16313|16303|16306.5|16296.5|58
1605729600000|2020-11-18 20:00:00|16305.5|16295.5|16299.5|16289.5|16305.5|16295.5|16297.5|16287.5|100
1605729900000|2020-11-18 20:05:00|16299|16289|16311|16301|16311.5|16301.5|16297|16287|128
1605730200000|2020-11-18 20:10:00|16310.5|16300.5|16312|16302|16317|16307|16310.5|16300.5|97
1605730500000|2020-11-18 20:15:00|16311.5|16301.5|16306.5|16296.5|16312|16302|16306.5|16296.5|52
1605730800000|2020-11-18 20:20:00|16306|16296|16310|16300|16311.5|16301.5|16302|16292|123
1605731100000|2020-11-18 20:25:00|16308.5|16298.5|16298|16288|16308.5|16298.5|16298|16288|177
1605731400000|2020-11-18 20:30:00|16298.5|16288.5|16296.5|16286.5|16300|16290|16291.5|16281.5|313
1605731700000|2020-11-18 20:35:00|16296|16286|16280.5|16270.5|16296.5|16286.5|16279.5|16269.5|615
1605732000000|2020-11-18 20:40:00|16279.5|16269.5|16277|16267|16281|16271|16273.5|16263.5|399
1605732300000|2020-11-18 20:45:00|16276.5|16266.5|16280|16270|16292.5|16282.5|16274.5|16264.5|897
1605732600000|2020-11-18 20:50:00|16280.5|16270.5|16264.5|16254.5|16285.5|16275.5|16264.5|16254.5|467
1605732900000|2020-11-18 20:55:00|16263.5|16253.5|16258.5|16248.5|16266.5|16256.5|16258|16248|730
1605733200000|2020-11-18 21:00:00|16259.5|16249.5|16259|16249|16263|16253|16258.5|16248.5|139
1605733500000|2020-11-18 21:05:00|16258.5|16248.5|16259|16249|16261|16251|16258|16248|120
1605733800000|2020-11-18 21:10:00|16258.5|16248.5|16250.5|16240.5|16259|16249|16247|16237|620
1605734100000|2020-11-18 21:15:00|16258.8|16234.8|16265.6|16241.6|16265.6|16241.6|16256.4|16232.4|0
1605734400000|2020-11-18 21:20:00|16265.7|16241.7|16275.7|16251.7|16276.6|16252.6|16265.2|16241.2|0
1605734700000|2020-11-18 21:25:00|16276.4|16252.4|16275.1|16251.1|16277.9|16253.9|16273.3|16249.3|0
1605735000000|2020-11-18 21:30:00|16268.9|16244.9|16256.8|16232.8|16274.9|16250.9|16250.8|16226.8|0
1605735300000|2020-11-18 21:35:00|16257.7|16233.7|16267.1|16243.1|16273.1|16249.1|16253.4|16229.4|0
1605735600000|2020-11-18 21:40:00|16268|16244|16263.2|16239.2|16268.8|16244.8|16260.6|16236.6|0
1605735900000|2020-11-18 21:45:00|16262.3|16238.3|16259.7|16235.7|16266.6|16242.6|16258|16234|0
1605736200000|2020-11-18 21:50:00|16260.6|16236.6|16263.2|16239.2|16267.5|16243.5|16260.6|16236.6|0
1605736500000|2020-11-18 21:55:00|16264|16240|16259.1|16235.1|16264.9|16240.9|16258.9|16234.9|0
1605736800000|2020-11-18 22:00:00|16259.2|16235.2|16259.1|16235.1|16260.6|16236.6|16258.6|16234.6|0
1605737100000|2020-11-18 22:05:00|16259.2|16235.2|16257.4|16233.4|16259.2|16235.2|16255.9|16231.9|0
1605737400000|2020-11-18 22:10:00|16257.8|16233.8|16258.5|16234.5|16258.9|16234.9|16257.8|16233.8|0
1605737700000|2020-11-18 22:15:00|16259.2|16235.2|16258.9|16234.9|16260.6|16236.6|16257.8|16233.8|0
1605738000000|2020-11-18 22:20:00|16259.4|16235.4|16258.5|16234.5|16260|16236|16257.6|16233.6|0
1605738300000|2020-11-18 22:25:00|16258.8|16234.8|16257.5|16233.5|16258.9|16234.9|16256.5|16232.5|0
1605738600000|2020-11-18 22:30:00|16257.7|16233.7|16258.5|16234.5|16258.5|16234.5|16257.2|16233.2|0
1605738900000|2020-11-18 22:35:00|16258.2|16234.2|16258.9|16234.9|16259.6|16235.6|16258.2|16234.2|0
1605739200000|2020-11-18 22:40:00|16258.7|16234.7|16257.2|16233.2|16258.9|16234.9|16256.7|16232.7|0
1605739500000|2020-11-18 22:45:00|16256.7|16232.7|16256.7|16232.7|16257.5|16233.5|16256.6|16232.6|0
1605739800000|2020-11-18 22:50:00|16257.2|16233.2|16256.9|16232.9|16258.4|16234.4|16256.9|16232.9|0
1605740100000|2020-11-18 22:55:00|16257.6|16233.6|16259.9|16235.9|16260|16236|16257.6|16233.6|0
1605740400000|2020-11-18 23:00:00|16263.3|16239.3|16273.5|16249.5|16276.9|16252.9|16262.4|16238.4|0
1605740700000|2020-11-18 23:05:00|16275.2|16251.2|16277.8|16253.8|16277.8|16253.8|16273.5|16249.5|0
1605741000000|2020-11-18 23:10:00|16278.6|16254.6|16275.7|16251.7|16280.9|16256.9|16274.9|16250.9|0
1605741300000|2020-11-18 23:15:00|16275.3|16251.3|16275.3|16251.3|16280|16256|16274.9|16250.9|0
1605741600000|2020-11-18 23:20:00|16275.7|16251.7|16274.4|16250.4|16278.3|16254.3|16269.7|16245.7|0
1605741900000|2020-11-18 23:25:00|16274.9|16250.9|16273.9|16249.9|16274.9|16250.9|16271.8|16247.8|0
1605742200000|2020-11-18 23:30:00|16275.2|16251.2|16282.2|16258.2|16287.4|16263.4|16275.2|16251.2|0
1605742500000|2020-11-18 23:35:00|16283.1|16259.1|16285.4|16261.4|16286.5|16262.5|16278|16254|0
1605742800000|2020-11-18 23:40:00|16285|16261|16282.8|16258.8|16285.8|16261.8|16282.4|16258.4|0
1605743100000|2020-11-18 23:45:00|16283.3|16259.3|16283.3|16259.3|16284.1|16260.1|16278.1|16254.1|0
1605743400000|2020-11-18 23:50:00|16282.8|16258.8|16285.1|16261.1|16285.1|16261.1|16280.8|16256.8|0
1605743700000|2020-11-18 23:55:00|16284.6|16260.6|16271.2|16247.2|16286.7|16262.7|16268.7|16244.7|0
1605744000000|2020-11-19 00:00:00|16270.4|16246.4|16277.2|16253.2|16280.7|16256.7|16263.9|16239.9|0
1605744300000|2020-11-19 00:05:00|16276.4|16252.4|16264.4|16240.4|16276.4|16252.4|16262.7|16238.7|0
1605744600000|2020-11-19 00:10:00|16264.8|16240.8|16264.4|16240.4|16266.1|16242.1|16257.9|16233.9|0
1605744900000|2020-11-19 00:15:00|16264.8|16240.8|16278.5|16254.5|16279|16255|16263.9|16239.9|0
1605745200000|2020-11-19 00:20:00|16278.3|16254.3|16269.9|16245.9|16279|16255|16269.5|16245.5|0
1605745500000|2020-11-19 00:25:00|16269.5|16245.5|16251.6|16227.6|16269.9|16245.9|16248|16224|0
1605745800000|2020-11-19 00:30:00|16251.2|16227.2|16258.5|16234.5|16262.3|16238.3|16251.2|16227.2|0
1605746100000|2020-11-19 00:35:00|16258.3|16234.3|16268.8|16244.8|16268.8|16244.8|16258.3|16234.3|0
1605746400000|2020-11-19 00:40:00|16269.2|16245.2|16263.2|16239.2|16270.7|16246.7|16262.8|16238.8|0
1605746700000|2020-11-19 00:45:00|16262.8|16238.8|16270.9|16246.9|16276.9|16252.9|16262.8|16238.8|0
1605747000000|2020-11-19 00:50:00|16271.4|16247.4|16269.8|16245.8|16272|16248|16267.3|16243.3|0
1605747300000|2020-11-19 00:55:00|16268.6|16244.6|16257.8|16233.8|16268.6|16244.6|16252.5|16228.5|0
1605747600000|2020-11-19 01:00:00|16248|16238|16240|16230|16254|16244|16230.5|16220.5|2485
1605747900000|2020-11-19 01:05:00|16240.5|16230.5|16247.5|16237.5|16252|16242|16237.5|16227.5|1083
1605748200000|2020-11-19 01:10:00|16248.5|16238.5|16252.5|16242.5|16255.5|16245.5|16246.5|16236.5|593
1605748500000|2020-11-19 01:15:00|16250.5|16240.5|16244|16234|16257|16247|16232|16222|2121
1605748800000|2020-11-19 01:20:00|16244.5|16234.5|16251|16241|16260|16250|16241|16231|1744
1605749100000|2020-11-19 01:25:00|16250|16240|16250.5|16240.5|16255.5|16245.5|16246.5|16236.5|889
1605749400000|2020-11-19 01:30:00|16251.5|16241.5|16296|16286|16304|16294|16243.5|16233.5|8928
1605749700000|2020-11-19 01:35:00|16295.5|16285.5|16265|16255|16308|16298|16263.5|16253.5|5832
1605750000000|2020-11-19 01:40:00|16264.5|16254.5|16279|16269|16304|16294|16259|16249|5717
1605750300000|2020-11-19 01:45:00|16280|16270|16298|16288|16299|16289|16275|16265|3550
1605750600000|2020-11-19 01:50:00|16300|16290|16333|16323|16355|16345|16293|16283|6051
1605750900000|2020-11-19 01:55:00|16334|16324|16310|16300|16347|16337|16309|16299|3100
1605751200000|2020-11-19 02:00:00|16308|16298|16342|16332|16346|16336|16308|16298|4538
1605751500000|2020-11-19 02:05:00|16339|16329|16331|16321|16352|16342|16329|16319|2247
1605751800000|2020-11-19 02:10:00|16330|16320|16332|16322|16344|16334|16326|16316|2390
1605752100000|2020-11-19 02:15:00|16333|16323|16335|16325|16339|16329|16327|16317|1699
1605752400000|2020-11-19 02:20:00|16334|16324|16327|16317|16349|16339|16323|16313|2802
1605752700000|2020-11-19 02:25:00|16326|16316|16323|16313|16329|16319|16313|16303|2641
1605753000000|2020-11-19 02:30:00|16321|16311|16392|16382|16392|16382|16319|16309|5019
1605753300000|2020-11-19 02:35:00|16393|16383|16399|16389|16408|16398|16392|16382|5133
1605753600000|2020-11-19 02:40:00|16402|16392|16420|16410|16423|16413|16402|16392|5489
1605753900000|2020-11-19 02:45:00|16421|16411|16431|16421|16450|16440|16417|16407|4955
1605754200000|2020-11-19 02:50:00|16433|16423|16414|16404|16436|16426|16412|16402|3453
1605754500000|2020-11-19 02:55:00|16415|16405|16383|16373|16424|16414|16363|16353|4385
1605754800000|2020-11-19 03:00:00|16382|16372|16402|16392|16407|16397|16379|16369|2902
1605755100000|2020-11-19 03:05:00|16401|16391|16380|16370|16402|16392|16371|16361|4226
1605755400000|2020-11-19 03:10:00|16378|16368|16380|16370|16390|16380|16364|16354|3280
1605755700000|2020-11-19 03:15:00|16381|16371|16380|16370|16384|16374|16369|16359|1793
1605756000000|2020-11-19 03:20:00|16381|16371|16384|16374|16401|16391|16380|16370|1965
1605756300000|2020-11-19 03:25:00|16383|16373|16403|16393|16406|16396|16383|16373|1517
1605756600000|2020-11-19 03:30:00|16405|16395|16388|16378|16406|16396|16388|16378|1258
1605756900000|2020-11-19 03:35:00|16389|16379|16396|16386|16401|16391|16389|16379|413
1605757200000|2020-11-19 03:40:00|16394|16384|16397|16387|16397|16387|16389|16379|688
1605757500000|2020-11-19 03:45:00|16398|16388|16399|16389|16402|16392|16396|16386|432
1605757800000|2020-11-19 03:50:00|16400|16390|16403|16393|16404|16394|16398|16388|670
1605758100000|2020-11-19 03:55:00|16405|16395|16406|16396|16407|16397|16401|16391|465
1605758400000|2020-11-19 04:00:00|16405|16395|16406|16396|16410|16400|16402|16392|371
1605758700000|2020-11-19 04:05:00|16405|16395|16405|16395|16407|16397|16402|16392|233
1605759000000|2020-11-19 04:10:00|16404|16394|16408|16398|16408|16398|16404|16394|129
1605759300000|2020-11-19 04:15:00|16407|16397|16407|16397|16408|16398|16405|16395|201
1605759600000|2020-11-19 04:20:00|16406|16396|16408|16398|16408|16398|16406|16396|110
1605759900000|2020-11-19 04:25:00|16409|16399|16407|16397|16409|16399|16405|16395|161
1605760200000|2020-11-19 04:30:00|16409|16399|16408|16398|16410|16400|16407|16397|229
1605760500000|2020-11-19 04:35:00|16407|16397|16404|16394|16409|16399|16404|16394|193
1605760800000|2020-11-19 04:40:00|16403|16393|16405|16395|16407|16397|16403|16393|205
1605761100000|2020-11-19 04:45:00|16406|16396|16406|16396|16407|16397|16405|16395|105
1605761400000|2020-11-19 04:50:00|16405|16395|16406|16396|16408|16398|16405|16395|108
1605761700000|2020-11-19 04:55:00|16408|16398|16408|16398|16408|16398|16405|16395|294
1605762000000|2020-11-19 05:00:00|16405|16395|16424|16414|16427|16417|16394|16384|3061
1605762300000|2020-11-19 05:05:00|16425|16415|16399|16389|16428|16418|16398|16388|2742
1605762600000|2020-11-19 05:10:00|16400|16390|16407|16397|16415|16405|16398|16388|3254
1605762900000|2020-11-19 05:15:00|16408|16398|16417|16407|16417|16407|16401|16391|1557
1605763200000|2020-11-19 05:20:00|16416|16406|16406|16396|16422|16412|16399|16389|1646
1605763500000|2020-11-19 05:25:00|16407|16397|16402|16392|16412|16402|16396|16386|2184
1605763800000|2020-11-19 05:30:00|16403|16393|16425|16415|16426|16416|16398|16388|3854
1605764100000|2020-11-19 05:35:00|16426|16416|16434|16424|16442|16432|16426|16416|4001
1605764400000|2020-11-19 05:40:00|16435|16425|16451|16441|16456|16446|16431|16421|3136
1605764700000|2020-11-19 05:45:00|16452|16442|16435|16425|16460|16450|16431|16421|2642
1605765000000|2020-11-19 05:50:00|16434|16424|16435|16425|16445|16435|16431|16421|1551
1605765300000|2020-11-19 05:55:00|16436|16426|16437|16427|16440|16430|16428|16418|1473
1605765600000|2020-11-19 06:00:00|16436|16426|16436|16426|16459|16449|16435|16425|1580
1605765900000|2020-11-19 06:05:00|16437|16427|16418|16408|16437|16427|16418|16408|2772
1605766200000|2020-11-19 06:10:00|16419|16409|16431|16421|16431|16421|16407|16397|2637
1605766500000|2020-11-19 06:15:00|16430|16420|16439|16429|16441|16431|16421|16411|2187
1605766800000|2020-11-19 06:20:00|16440|16430|16452|16442|16457|16447|16438|16428|3349
1605767100000|2020-11-19 06:25:00|16453|16443|16476|16466|16477|16467|16449|16439|3191
1605767400000|2020-11-19 06:30:00|16477|16467|16473|16463|16480|16470|16464|16454|2323
1605767700000|2020-11-19 06:35:00|16475|16465|16506|16496|16507|16497|16473|16463|4969
1605768000000|2020-11-19 06:40:00|16504|16494|16484|16474|16509|16499|16483|16473|3207
1605768300000|2020-11-19 06:45:00|16485|16475|16467|16457|16488|16478|16466|16456|3590
1605768600000|2020-11-19 06:50:00|16466|16456|16463|16453|16471|16461|16454|16444|4106
1605768900000|2020-11-19 06:55:00|16462|16452|16458|16448|16462|16452|16444|16434|5184
1605769200000|2020-11-19 07:00:00|16456|16446|16439|16429|16456|16446|16436|16426|2019
1605769500000|2020-11-19 07:05:00|16440|16430|16439|16429|16442|16432|16436|16426|1173
1605769800000|2020-11-19 07:10:00|16438|16428|16445|16435|16446|16436|16437|16427|1253
1605770100000|2020-11-19 07:15:00|16446|16436|16446|16436|16454|16444|16446|16436|597
1605770400000|2020-11-19 07:20:00|16447|16437|16441|16431|16449|16439|16441|16431|609
1605770700000|2020-11-19 07:25:00|16443|16433|16445|16435|16447|16437|16442|16432|438
1605771000000|2020-11-19 07:30:00|16443|16433|16445|16435|16447|16437|16440|16430|594
1605771300000|2020-11-19 07:35:00|16446|16436|16443|16433|16446|16436|16440|16430|548
1605771600000|2020-11-19 07:40:00|16442|16432|16438|16428|16443|16433|16437|16427|665
1605771900000|2020-11-19 07:45:00|16439|16429|16446|16436|16449|16439|16439|16429|529
1605772200000|2020-11-19 07:50:00|16445|16435|16445|16435|16447|16437|16443|16433|395
1605772500000|2020-11-19 07:55:00|16446|16436|16440|16430|16447|16437|16439|16429|625
1605772800000|2020-11-19 08:00:00|16441|16429|16443|16431|16447|16436|16440|16428|478
1605773100000|2020-11-19 08:05:00|16442|16432|16446|16435|16447|16436|16437|16426|663
1605773400000|2020-11-19 08:10:00|16447|16436|16438|16427|16450|16439|16437|16426|978
1605773700000|2020-11-19 08:15:00|16437|16426|16434|16423|16439|16427|16430|16419|819
1605774000000|2020-11-19 08:20:00|16432|16422|16439|16428|16440|16429|16432|16420|751
1605774300000|2020-11-19 08:25:00|16438|16427|16444|16433|16449|16438|16433|16421|1300
1605774600000|2020-11-19 08:30:00|16450.6|16426.6|16444.1|16420.1|16450.6|16426.6|16436.7|16412.7|0
1605774900000|2020-11-19 08:35:00|16444.5|16420.5|16441.7|16417.7|16444.5|16420.5|16438.4|16414.4|191
1605775200000|2020-11-19 08:40:00|16444.1|16420.1|16431|16407|16444.5|16420.5|16430.6|16406.6|0
1605775500000|2020-11-19 08:45:00|16430.6|16406.6|16404.3|16380.3|16430.6|16406.6|16397.8|16373.8|0
1605775800000|2020-11-19 08:50:00|16404.1|16380.1|16405.8|16381.8|16408.4|16384.4|16385.3|16361.3|0
1605776100000|2020-11-19 08:55:00|16406|16382|16407.6|16383.6|16417.3|16393.3|16401|16377|0
1605776400000|2020-11-19 09:00:00|16415|16401|16401|16389|16416|16403|16399|16387|787
1605776700000|2020-11-19 09:05:00|16400|16388|16420|16409|16423|16412|16399|16387|191
1605777000000|2020-11-19 09:10:00|16421|16408|16410|16398|16424|16412|16410|16397|236
1605777300000|2020-11-19 09:15:00|16409|16397|16412|16401|16417|16405|16404|16393|716
1605777600000|2020-11-19 09:20:00|16413|16400|16418|16406|16421|16410|16410|16398|593
1605777900000|2020-11-19 09:25:00|16419|16407|16427|16415|16427|16416|16419|16407|459
1605778200000|2020-11-19 09:30:00|16428|16416|16426|16414|16428|16417|16421|16409|556
1605778500000|2020-11-19 09:35:00|16425|16413|16418|16407|16426|16414|16417|16406|129
1605778800000|2020-11-19 09:40:00|16417|16406|16422|16410|16423|16411|16416|16405|106
1605779100000|2020-11-19 09:45:00|16421|16409|16420|16409|16424|16412|16419|16407|148
1605779400000|2020-11-19 09:50:00|16419|16407|16412|16401|16422|16411|16412|16401|196
1605779700000|2020-11-19 09:55:00|16411|16400|16408|16397|16414|16403|16408|16397|167
1605780000000|2020-11-19 10:00:00|16407|16396|16410|16398|16410|16399|16405|16394|161
1605780300000|2020-11-19 10:05:00|16409|16397|16402|16391|16409|16398|16402|16391|152
1605780600000|2020-11-19 10:10:00|16401|16390|16397|16386|16402|16390|16396|16385|403
1605780900000|2020-11-19 10:15:00|16396|16385|16400|16388|16403|16392|16396|16385|351
1605781200000|2020-11-19 10:20:00|16399|16387|16401|16390|16402|16390|16396|16385|380
1605781500000|2020-11-19 10:25:00|16402|16391|16406|16394|16406|16394|16401|16390|155
1605781800000|2020-11-19 10:30:00|16405|16395|16406|16395|16411|16399|16405|16393|268
1605782100000|2020-11-19 10:35:00|16407|16394|16406|16395|16408|16397|16405|16394|159
1605782400000|2020-11-19 10:40:00|16405|16394|16401|16390|16407|16396|16401|16390|172
1605782700000|2020-11-19 10:45:00|16402|16391|16406|16394|16406|16395|16402|16390|54
1605783000000|2020-11-19 10:50:00|16407|16395|16412|16401|16413|16402|16407|16394|67
1605783300000|2020-11-19 10:55:00|16413|16402|16411|16399|16414|16403|16410|16398|45
1605783600000|2020-11-19 11:00:00|16410|16398|16416|16404|16421|16410|16410|16398|90
1605783900000|2020-11-19 11:05:00|16415|16403|16412|16401|16415|16403|16410|16398|71
1605784200000|2020-11-19 11:10:00|16413|16402|16410|16399|16418|16406|16410|16398|75
1605784500000|2020-11-19 11:15:00|16411|16400|16406|16394|16412|16401|16406|16394|96
1605784800000|2020-11-19 11:20:00|16405|16393|16408|16397|16408|16397|16401|16390|190
1605785100000|2020-11-19 11:25:00|16409|16398|16415|16404|16415|16404|16408|16397|37
1605785400000|2020-11-19 11:30:00|16416|16405|16413|16402|16419|16407|16412|16401|86
1605785700000|2020-11-19 11:35:00|16412|16401|16416|16405|16417|16406|16412|16401|76
1605786000000|2020-11-19 11:40:00|16417|16406|16429|16418|16429|16418|16416|16405|225
1605786300000|2020-11-19 11:45:00|16430|16419|16431|16419|16435|16423|16429|16417|206
1605786600000|2020-11-19 11:50:00|16430|16418|16430|16419|16432|16421|16428|16416|136
1605786900000|2020-11-19 11:55:00|16429|16418|16430|16418|16430|16419|16424|16413|191
1605787200000|2020-11-19 12:00:00|16431|16419|16435|16424|16438|16427|16431|16419|192
1605787500000|2020-11-19 12:05:00|16434|16423|16429|16418|16434|16423|16428|16417|135
1605787800000|2020-11-19 12:10:00|16431|16419|16429|16418|16433|16422|16429|16417|101
1605788100000|2020-11-19 12:15:00|16430|16419|16431|16419|16432|16421|16428|16417|37
1605788400000|2020-11-19 12:20:00|16432|16420|16435|16423|16439|16427|16431|16420|138
1605788700000|2020-11-19 12:25:00|16434|16424|16437|16425|16440|16428|16434|16424|88
1605789000000|2020-11-19 12:30:00|16436|16426|16437|16425|16438|16427|16435|16423|76
1605789300000|2020-11-19 12:35:00|16436|16426|16436|16425|16438|16426|16435|16424|44
1605789600000|2020-11-19 12:40:00|16437|16426|16436|16424|16440|16429|16435|16424|64
1605789900000|2020-11-19 12:45:00|16435|16425|16444|16432|16444|16433|16435|16425|79
1605790200000|2020-11-19 12:50:00|16443|16433|16446|16435|16446|16435|16442|16431|126
1605790500000|2020-11-19 12:55:00|16445|16434|16440|16428|16445|16434|16440|16428|63
1605790800000|2020-11-19 13:00:00|16439|16429|16434|16422|16440|16429|16421|16410|442
1605791100000|2020-11-19 13:05:00|16435|16423|16439|16428|16439|16428|16435|16422|22
1605791400000|2020-11-19 13:10:00|16440|16429|16437|16426|16444|16433|16437|16425|37
1605791700000|2020-11-19 13:15:00|16436|16425|16439|16428|16439|16428|16435|16423|34
1605792000000|2020-11-19 13:20:00|16438|16427|16436|16424|16439|16427|16435|16423|34
1605792300000|2020-11-19 13:25:00|16437|16425|16437|16425|16438|16427|16435|16424|31
1605792600000|2020-11-19 13:30:00|16436|16424|16432|16420|16437|16424|16426|16415|134
1605792900000|2020-11-19 13:35:00|16431|16419|16426|16414|16431|16420|16416|16405|204
1605793200000|2020-11-19 13:40:00|16425|16415|16427|16415|16430|16418|16423|16412|47
1605793500000|2020-11-19 13:45:00|16428|16416|16432|16420|16434|16422|16424|16412|27
1605793800000|2020-11-19 13:50:00|16431|16419|16430|16418|16432|16421|16429|16417|110
1605794100000|2020-11-19 13:55:00|16429|16417|16430|16418|16431|16419|16426|16415|50
1605794400000|2020-11-19 14:00:00|16429|16417|16427|16415|16430|16418|16426|16415|23
1605794700000|2020-11-19 14:05:00|16428|16416|16431|16420|16431|16420|16426|16415|50
1605795000000|2020-11-19 14:10:00|16432|16419|16429|16417|16433|16422|16429|16417|20
1605795300000|2020-11-19 14:15:00|16428|16418|16434|16422|16435|16424|16428|16418|63
1605795600000|2020-11-19 14:20:00|16435|16423|16432|16421|16435|16424|16431|16420|21
1605795900000|2020-11-19 14:25:00|16433|16422|16435|16424|16435|16424|16431|16420|69
1605796200000|2020-11-19 14:30:00|16437|16425|16435|16423|16439|16428|16425|16413|820
1605796500000|2020-11-19 14:35:00|16434|16422|16448|16436|16448|16437|16434|16422|742
1605796800000|2020-11-19 14:40:00|16447|16435|16460|16449|16460|16449|16444|16432|387
1605797100000|2020-11-19 14:45:00|16459|16448|16471|16460|16472|16460|16456|16445|748
1605797400000|2020-11-19 14:50:00|16472|16459|16476|16464|16476|16465|16468|16456|1016
1605797700000|2020-11-19 14:55:00|16475|16463|16483|16471|16484|16473|16474|16463|348
1605798000000|2020-11-19 15:00:00|16484|16472|16480|16469|16485|16474|16479|16468|384
1605798300000|2020-11-19 15:05:00|16481|16470|16477|16466|16481|16470|16469|16457|589
1605798600000|2020-11-19 15:10:00|16476|16465|16474|16462|16479|16467|16472|16461|179
1605798900000|2020-11-19 15:15:00|16473|16463|16471|16459|16476|16465|16466|16455|324
1605799200000|2020-11-19 15:20:00|16470|16460|16464|16453|16473|16461|16464|16453|231
1605799500000|2020-11-19 15:25:00|16463|16452|16459|16448|16469|16458|16454|16443|240
1605799800000|2020-11-19 15:30:00|16460|16449|16457|16446|16465|16454|16454|16442|493
1605800100000|2020-11-19 15:35:00|16458|16447|16466|16454|16466|16455|16455|16444|276
1605800400000|2020-11-19 15:40:00|16465|16455|16472|16460|16473|16462|16465|16453|43
1605800700000|2020-11-19 15:45:00|16473|16461|16473|16461|16476|16464|16466|16455|256
1605801000000|2020-11-19 15:50:00|16472|16460|16466|16454|16476|16465|16465|16454|179
1605801300000|2020-11-19 15:55:00|16465|16455|16463|16451|16471|16460|16462|16451|185
1605801600000|2020-11-19 16:00:00|16462|16452|16467|16456|16469|16458|16461|16449|176
1605801900000|2020-11-19 16:05:00|16468|16457|16460|16448|16470|16459|16457|16446|219
1605802200000|2020-11-19 16:10:00|16459|16447|16462|16450|16462|16450|16457|16446|53
1605802500000|2020-11-19 16:15:00|16463|16451|16474|16463|16475|16464|16459|16448|369
1605802800000|2020-11-19 16:20:00|16475|16462|16472|16461|16477|16466|16472|16461|54
1605803100000|2020-11-19 16:25:00|16473|16462|16471|16459|16476|16464|16470|16458|83
1605803400000|2020-11-19 16:30:00|16470|16460|16467|16456|16471|16460|16457|16446|124
1605803700000|2020-11-19 16:35:00|16466|16455|16466|16454|16469|16458|16462|16451|56
1605804000000|2020-11-19 16:40:00|16465|16455|16457|16445|16467|16455|16455|16444|678
1605804300000|2020-11-19 16:45:00|16456|16444|16458|16447|16462|16450|16456|16444|46
1605804600000|2020-11-19 16:50:00|16457|16446|16457|16445|16459|16448|16455|16444|21
1605804900000|2020-11-19 16:55:00|16456|16444|16465|16453|16466|16455|16455|16444|78
1605805200000|2020-11-19 17:00:00|16466|16454|16468|16457|16471|16459|16463|16452|25
1605805500000|2020-11-19 17:05:00|16467|16456|16468|16457|16471|16460|16467|16456|17
1605805800000|2020-11-19 17:10:00|16469|16458|16470|16459|16471|16460|16467|16456|26
1605806100000|2020-11-19 17:15:00|16469|16458|16465|16453|16471|16460|16464|16452|20
1605806400000|2020-11-19 17:20:00|16466|16454|16464|16452|16468|16456|16459|16448|27
1605806700000|2020-11-19 17:25:00|16463|16451|16464|16452|16465|16453|16461|16450|13
1605807000000|2020-11-19 17:30:00|16463|16453|16461|16449|16465|16453|16458|16446|16
1605807300000|2020-11-19 17:35:00|16460|16450|16466|16455|16466|16455|16457|16446|67
1605807600000|2020-11-19 17:40:00|16465|16454|16457|16445|16467|16456|16455|16444|29
1605807900000|2020-11-19 17:45:00|16456|16446|16456|16445|16459|16447|16451|16439|116
1605808200000|2020-11-19 17:50:00|16455|16444|16459|16447|16461|16450|16455|16444|79
1605808500000|2020-11-19 17:55:00|16458|16446|16460|16449|16462|16451|16455|16444|39
1605808800000|2020-11-19 18:00:00|16462|16450|16467|16455|16470|16458|16462|16450|43
1605809100000|2020-11-19 18:05:00|16466|16456|16462|16450|16466|16456|16461|16450|30
1605809400000|2020-11-19 18:10:00|16461|16451|16462|16451|16462|16451|16458|16447|29
1605809700000|2020-11-19 18:15:00|16461|16450|16465|16453|16465|16454|16461|16450|17
1605810000000|2020-11-19 18:20:00|16464|16452|16462|16451|16465|16454|16461|16450|39
1605810300000|2020-11-19 18:25:00|16461|16450|16461|16450|16470|16458|16460|16449|100
1605810600000|2020-11-19 18:30:00|16462|16451|16464|16452|16465|16454|16461|16450|11
1605810900000|2020-11-19 18:35:00|16463|16451|16466|16454|16466|16455|16461|16450|25
1605811200000|2020-11-19 18:40:00|16465|16455|16465|16453|16466|16455|16463|16452|11
1605811500000|2020-11-19 18:45:00|16464|16452|16470|16458|16470|16459|16463|16452|78
1605811800000|2020-11-19 18:50:00|16469|16459|16472|16460|16473|16462|16466|16454|154
1605812100000|2020-11-19 18:55:00|16473|16461|16471|16460|16474|16463|16470|16459|329
1605812400000|2020-11-19 19:00:00|16470|16459|16475|16463|16476|16465|16470|16459|142
1605812700000|2020-11-19 19:05:00|16474|16464|16472|16460|16475|16464|16469|16458|149
1605813000000|2020-11-19 19:10:00|16471|16461|16473|16461|16473|16462|16471|16460|25
1605813300000|2020-11-19 19:15:00|16472|16462|16472|16460|16473|16462|16470|16459|49
1605813600000|2020-11-19 19:20:00|16473|16461|16474|16462|16475|16463|16472|16460|38
1605813900000|2020-11-19 19:25:00|16473|16463|16474|16462|16475|16463|16473|16462|22
1605814200000|2020-11-19 19:30:00|16475|16463|16477|16466|16477|16466|16475|16463|51
1605814500000|2020-11-19 19:35:00|16478|16465|16479|16468|16480|16469|16477|16465|101
1605814800000|2020-11-19 19:40:00|16480|16469|16483|16473|16485|16474|16479|16469|307
1605815100000|2020-11-19 19:45:00|16482.5|16472.5|16481.5|16471.5|16484.5|16474.5|16481.5|16471.5|129
1605815400000|2020-11-19 19:50:00|16480.5|16470.5|16475|16465|16480.5|16470.5|16475|16465|217
1605815700000|2020-11-19 19:55:00|16474.5|16464.5|16478|16468|16478.5|16468.5|16472.5|16462.5|87
1605816000000|2020-11-19 20:00:00|16477.5|16467.5|16474.5|16464.5|16478.5|16468.5|16474.5|16464.5|70
1605816300000|2020-11-19 20:05:00|16474|16464|16480|16470|16480.5|16470.5|16472.5|16462.5|76
1605816600000|2020-11-19 20:10:00|16480.5|16470.5|16486|16476|16486.5|16476.5|16480|16470|87
1605816900000|2020-11-19 20:15:00|16485.5|16475.5|16483|16473|16485.5|16475.5|16480.5|16470.5|46
1605817200000|2020-11-19 20:20:00|16483.5|16473.5|16482|16472|16485.5|16475.5|16482|16472|20
1605817500000|2020-11-19 20:25:00|16482.5|16472.5|16481.5|16471.5|16482.5|16472.5|16479.5|16469.5|33
1605817800000|2020-11-19 20:30:00|16482.5|16472.5|16485.5|16475.5|16486.5|16476.5|16479.5|16469.5|201
1605818100000|2020-11-19 20:35:00|16486|16476|16486|16476|16487|16477|16480.5|16470.5|109
1605818400000|2020-11-19 20:40:00|16485.5|16475.5|16486.5|16476.5|16488.5|16478.5|16484.5|16474.5|31
1605818700000|2020-11-19 20:45:00|16487|16477|16484.5|16474.5|16487.5|16477.5|16484.5|16474.5|166
1605819000000|2020-11-19 20:50:00|16485.5|16475.5|16484.5|16474.5|16488.5|16478.5|16484.5|16474.5|27
1605819300000|2020-11-19 20:55:00|16485|16475|16488|16478|16488|16478|16484.5|16474.5|108
1605819600000|2020-11-19 21:00:00|16488.5|16478.5|16485|16475|16489.5|16479.5|16484.5|16474.5|69
1605819900000|2020-11-19 21:05:00|16484.5|16474.5|16484.5|16474.5|16485|16475|16484.5|16474.5|16
1605820200000|2020-11-19 21:10:00|||||||||58
1605820500000|2020-11-19 21:15:00|16491.8|16467.8|16492.6|16468.6|16492.7|16468.7|16491.4|16467.4|0
1605820800000|2020-11-19 21:20:00|16492.7|16468.7|16494|16470|16494.4|16470.4|16492|16468|0
1605821100000|2020-11-19 21:25:00|16493.9|16469.9|16493.3|16469.3|16494.3|16470.3|16493.1|16469.1|0
1605821400000|2020-11-19 21:30:00|16487.4|16463.4|16470.8|16446.8|16487.4|16463.4|16465.6|16441.6|0
1605821700000|2020-11-19 21:35:00|16469.9|16445.9|16468.2|16444.2|16476.8|16452.8|16466.4|16442.4|0
1605822000000|2020-11-19 21:40:00|16467.3|16443.3|16474.1|16450.1|16475|16451|16462.9|16438.9|0
1605822300000|2020-11-19 21:45:00|16475|16451|16468.9|16444.9|16475|16451|16467.2|16443.2|0
1605822600000|2020-11-19 21:50:00|16468.1|16444.1|16452.8|16428.8|16472.4|16448.4|16451.9|16427.9|0
1605822900000|2020-11-19 21:55:00|16451.9|16427.9|16445.3|16421.3|16455.4|16431.4|16441.5|16417.5|0
1605823200000|2020-11-19 22:00:00|16445.9|16421.9|16447.5|16423.5|16449.4|16425.4|16443.3|16419.3|0
1605823500000|2020-11-19 22:05:00|16447.4|16423.4|16448.5|16424.5|16453.9|16429.9|16444.1|16420.1|0
1605823800000|2020-11-19 22:10:00|16450|16426|16457|16433|16458.7|16434.7|16449.9|16425.9|0
1605824100000|2020-11-19 22:15:00|16456.8|16432.8|16455.4|16431.4|16457.5|16433.5|16454.1|16430.1|0
1605824400000|2020-11-19 22:20:00|16455|16431|16450.1|16426.1|16455.8|16431.8|16449.7|16425.7|0
1605824700000|2020-11-19 22:25:00|16450|16426|16449.6|16425.6|16450.1|16426.1|16449|16425|0
1605825000000|2020-11-19 22:30:00|16448.9|16424.9|16448.3|16424.3|16449.9|16425.9|16447.9|16423.9|0
1605825300000|2020-11-19 22:35:00|16448|16424|16449.6|16425.6|16450.8|16426.8|16446.4|16422.4|0
1605825600000|2020-11-19 22:40:00|16449.5|16425.5|16449.2|16425.2|16450|16426|16446.6|16422.6|0
1605825900000|2020-11-19 22:45:00|16449.6|16425.6|16450.6|16426.6|16450.6|16426.6|16448.6|16424.6|0
1605826200000|2020-11-19 22:50:00|16450.8|16426.8|16450|16426|16450.8|16426.8|16448.4|16424.4|0
1605826500000|2020-11-19 22:55:00|16449.8|16425.8|16446.9|16422.9|16451.4|16427.4|16446.9|16422.9|0
1605826800000|2020-11-19 23:00:00|16432.8|16408.8|16406.1|16382.1|16432.8|16408.8|16391.1|16367.1|0
1605827100000|2020-11-19 23:05:00|16410.4|16386.4|16411.7|16387.7|16419.9|16395.9|16410.4|16386.4|0
1605827400000|2020-11-19 23:10:00|16414.3|16390.3|16417.1|16393.1|16417.9|16393.9|16406.9|16382.9|0
1605827700000|2020-11-19 23:15:00|16417.9|16393.9|16403|16379|16421.4|16397.4|16402.6|16378.6|0
1605828000000|2020-11-19 23:20:00|16403.4|16379.4|16417.5|16393.5|16423.6|16399.6|16403.4|16379.4|0
1605828300000|2020-11-19 23:25:00|16416.6|16392.6|16416.1|16392.1|16427.4|16403.4|16416.1|16392.1|0
1605828600000|2020-11-19 23:30:00|16417|16393|16408.5|16384.5|16419.6|16395.6|16399.8|16375.8|0
1605828900000|2020-11-19 23:35:00|16404.1|16380.1|16405.8|16381.8|16405.8|16381.8|16393.3|16369.3|0
1605829200000|2020-11-19 23:40:00|16405.4|16381.4|16411.9|16387.9|16414.5|16390.5|16405|16381|0
1605829500000|2020-11-19 23:45:00|16411|16387|16408.4|16384.4|16411|16387|16402.4|16378.4|0
1605829800000|2020-11-19 23:50:00|16409.3|16385.3|16410.2|16386.2|16412.8|16388.8|16404.1|16380.1|0
1605830100000|2020-11-19 23:55:00|16409.3|16385.3|16409.3|16385.3|16414.5|16390.5|16408.9|16384.9|0
1605830400000|2020-11-20 00:00:00|16410.2|16386.2|16416.5|16392.5|16417.4|16393.4|16406.4|16382.4|0
1605830700000|2020-11-20 00:05:00|16415.6|16391.6|16432.1|16408.1|16435.5|16411.5|16413.9|16389.9|0
1605831000000|2020-11-20 00:10:00|16431.2|16407.2|16432.1|16408.1|16439|16415|16429.4|16405.4|0
1605831300000|2020-11-20 00:15:00|16432.5|16408.5|16436.8|16412.8|16437.7|16413.7|16428.6|16404.6|0
1605831600000|2020-11-20 00:20:00|16437|16413|16437.7|16413.7|16439|16415|16434.4|16410.4|0
1605831900000|2020-11-20 00:25:00|16437.5|16413.5|16439.8|16415.8|16441.8|16417.8|16434|16410|0
1605832200000|2020-11-20 00:30:00|16441|16417|16448.5|16424.5|16449.8|16425.8|16438.5|16414.5|0
1605832500000|2020-11-20 00:35:00|16448.9|16424.9|16443.5|16419.5|16448.9|16424.9|16441.1|16417.1|0
1605832800000|2020-11-20 00:40:00|16443.3|16419.3|16443.1|16419.1|16443.3|16419.3|16435.7|16411.7|0
1605833100000|2020-11-20 00:45:00|16444.3|16420.3|16441.1|16417.1|16445.9|16421.9|16440.1|16416.1|0
1605833400000|2020-11-20 00:50:00|16440.9|16416.9|16433.1|16409.1|16440.9|16416.9|16432.8|16408.8|0
1605833700000|2020-11-20 00:55:00|16434.3|16410.3|16433.5|16409.5|16438.8|16414.8|16416.8|16392.8|0
1605834000000|2020-11-20 01:00:00|16435.9|16411.9|16465|16455|16470|16460|16435.9|16411.9|1725
1605834300000|2020-11-20 01:05:00|16464.5|16454.5|16475.5|16465.5|16475.5|16465.5|16456.5|16446.5|1416
1605834600000|2020-11-20 01:10:00|16476|16466|16478|16468|16481|16471|16470.5|16460.5|858
1605834900000|2020-11-20 01:15:00|16476|16466|16484.5|16474.5|16488|16478|16464|16454|2138
1605835200000|2020-11-20 01:20:00|16483|16473|16465.5|16455.5|16493.5|16483.5|16463|16453|2217
1605835500000|2020-11-20 01:25:00|16465|16455|16466.5|16456.5|16478|16468|16464|16454|1729
1605835800000|2020-11-20 01:30:00|16466|16456|16449.5|16439.5|16466|16456|16416|16406|13418
1605836100000|2020-11-20 01:35:00|16451|16441|16450.5|16440.5|16464.5|16454.5|16435.5|16425.5|5124
1605836400000|2020-11-20 01:40:00|16451.5|16441.5|16452|16442|16467|16457|16443.5|16433.5|3498
1605836700000|2020-11-20 01:45:00|16453|16443|16444|16434|16476|16466|16444|16434|4961
1605837000000|2020-11-20 01:50:00|16443|16433|16462|16452|16464|16454|16437|16427|2340
1605837300000|2020-11-20 01:55:00|16461|16451|16459|16449|16468|16458|16449|16439|2089
1605837600000|2020-11-20 02:00:00|16460|16450|16439|16429|16470|16460|16432|16422|4123
1605837900000|2020-11-20 02:05:00|16440|16430|16455|16445|16456|16446|16436|16426|2196
1605838200000|2020-11-20 02:10:00|16458|16448|16460|16450|16465|16455|16449|16439|2056
1605838500000|2020-11-20 02:15:00|16461|16451|16443|16433|16462|16452|16443|16433|1876
1605838800000|2020-11-20 02:20:00|16442|16432|16452|16442|16454|16444|16435|16425|2085
1605839100000|2020-11-20 02:25:00|16453|16443|16427|16417|16453|16443|16426|16416|1611
1605839400000|2020-11-20 02:30:00|16428|16418|16431|16421|16435|16425|16417|16407|2840
1605839700000|2020-11-20 02:35:00|16430|16420|16429|16419|16434|16424|16417|16407|2372
1605840000000|2020-11-20 02:40:00|16430|16420|16435|16425|16438|16428|16427|16417|2119
1605840300000|2020-11-20 02:45:00|16436|16426|16430|16420|16443|16433|16428|16418|1586
1605840600000|2020-11-20 02:50:00|16428|16418|16417|16407|16440|16430|16416|16406|1131
1605840900000|2020-11-20 02:55:00|16416|16406|16429|16419|16431|16421|16413|16403|1414
1605841200000|2020-11-20 03:00:00|16427|16417|16423|16413|16437|16427|16416|16406|2284
1605841500000|2020-11-20 03:05:00|16422|16412|16431|16421|16434|16424|16416|16406|1620
1605841800000|2020-11-20 03:10:00|16430|16420|16436|16426|16439|16429|16428|16418|2214
1605842100000|2020-11-20 03:15:00|16435|16425|16429|16419|16441|16431|16425|16415|1460
1605842400000|2020-11-20 03:20:00|16430|16420|16411|16401|16438|16428|16406|16396|2105
1605842700000|2020-11-20 03:25:00|16410|16400|16391|16381|16411|16401|16383|16373|3298
1605843000000|2020-11-20 03:30:00|16392|16382|16400|16390|16401|16391|16387|16377|1108
1605843300000|2020-11-20 03:35:00|16399|16389|16414|16404|16415|16405|16399|16389|1414
1605843600000|2020-11-20 03:40:00|16415|16405|16410|16400|16418|16408|16409|16399|1131
1605843900000|2020-11-20 03:45:00|16411|16401|16411|16401|16412|16402|16406|16396|584
1605844200000|2020-11-20 03:50:00|16410|16400|16409|16399|16411|16401|16404|16394|528
1605844500000|2020-11-20 03:55:00|16407|16397|16409|16399|16410|16400|16405|16395|524
1605844800000|2020-11-20 04:00:00|16407|16397|16407|16397|16407|16397|16401|16391|252
1605845100000|2020-11-20 04:05:00|16406|16396|16404|16394|16406|16396|16399|16389|230
1605845400000|2020-11-20 04:10:00|16406|16396|16410|16400|16410|16400|16401|16391|149
1605845700000|2020-11-20 04:15:00|16408|16398|16411|16401|16411|16401|16405|16395|206
1605846000000|2020-11-20 04:20:00|16410|16400|16404|16394|16410|16400|16404|16394|94
1605846300000|2020-11-20 04:25:00|16405|16395|16404|16394|16407|16397|16403|16393|167
1605846600000|2020-11-20 04:30:00|16405|16395|16410|16400|16412|16402|16404|16394|199
1605846900000|2020-11-20 04:35:00|16408|16398|16412|16402|16414|16404|16408|16398|232
1605847200000|2020-11-20 04:40:00|16413|16403|16411|16401|16413|16403|16410|16400|136
1605847500000|2020-11-20 04:45:00|16412|16402|16408|16398|16413|16403|16406|16396|168
1605847800000|2020-11-20 04:50:00|16407|16397|16406|16396|16408|16398|16406|16396|94
1605848100000|2020-11-20 04:55:00|16407|16397|16406|16396|16410|16400|16405|16395|384
1605848400000|2020-11-20 05:00:00|16404|16394|16431|16421|16432|16422|16404|16394|4541
1605848700000|2020-11-20 05:05:00|16430|16420|16419|16409|16430|16420|16418|16408|1238
1605849000000|2020-11-20 05:10:00|16418|16408|16418|16408|16422|16412|16411|16401|1969
1605849300000|2020-11-20 05:15:00|16415|16405|16411|16401|16424|16414|16411|16401|1247
1605849600000|2020-11-20 05:20:00|16410|16400|16413|16403|16418|16408|16407|16397|1429
1605849900000|2020-11-20 05:25:00|16412|16402|16412|16402|16415|16405|16406|16396|1019
1605850200000|2020-11-20 05:30:00|16411|16401|16411|16401|16414|16404|16402|16392|1772
1605850500000|2020-11-20 05:35:00|16413|16403|16421|16411|16426|16416|16412|16402|1570
1605850800000|2020-11-20 05:40:00|16422|16412|16427|16417|16435|16425|16416|16406|1648
1605851100000|2020-11-20 05:45:00|16429|16419|16435|16425|16436|16426|16427|16417|1093
1605851400000|2020-11-20 05:50:00|16434|16424|16450|16440|16452|16442|16432|16422|1809
1605851700000|2020-11-20 05:55:00|16451|16441|16458|16448|16469|16459|16451|16441|3429
1605852000000|2020-11-20 06:00:00|16457|16447|16447|16437|16460|16450|16438|16428|1575
1605852300000|2020-11-20 06:05:00|16448|16438|16444|16434|16448|16438|16439|16429|1109
1605852600000|2020-11-20 06:10:00|16443|16433|16443|16433|16448|16438|16432|16422|1635
1605852900000|2020-11-20 06:15:00|16441|16431|16446|16436|16459|16449|16439|16429|1742
1605853200000|2020-11-20 06:20:00|16445|16435|16446|16436|16459|16449|16439|16429|2669
1605853500000|2020-11-20 06:25:00|16447|16437|16449|16439|16453|16443|16440|16430|1641
1605853800000|2020-11-20 06:30:00|16450|16440|16458|16448|16461|16451|16447|16437|1802
1605854100000|2020-11-20 06:35:00|16457|16447|16467|16457|16467|16457|16449|16439|1834
1605854400000|2020-11-20 06:40:00|16466|16456|16456|16446|16467|16457|16455|16445|2443
1605854700000|2020-11-20 06:45:00|16457|16447|16443|16433|16457|16447|16441|16431|2203
1605855000000|2020-11-20 06:50:00|16441|16431|16445|16435|16447|16437|16438|16428|2383
1605855300000|2020-11-20 06:55:00|16444|16434|16449|16439|16455|16445|16443|16433|3082
1605855600000|2020-11-20 07:00:00|16450|16440|16446|16436|16453|16443|16443|16433|949
1605855900000|2020-11-20 07:05:00|16445|16435|16438|16428|16446|16436|16435|16425|1075
1605856200000|2020-11-20 07:10:00|16437|16427|16428|16418|16437|16427|16426|16416|1662
1605856500000|2020-11-20 07:15:00|16427|16417|16428|16418|16431|16421|16427|16417|780
1605856800000|2020-11-20 07:20:00|16427|16417|16426|16416|16429|16419|16422|16412|594
1605857100000|2020-11-20 07:25:00|16428|16418|16430|16420|16435|16425|16426|16416|390
1605857400000|2020-11-20 07:30:00|16432|16422|16428|16418|16435|16425|16428|16418|241
1605857700000|2020-11-20 07:35:00|16427|16417|16429|16419|16429|16419|16423|16413|294
1605858000000|2020-11-20 07:40:00|16428|16418|16423|16413|16428|16418|16423|16413|273
1605858300000|2020-11-20 07:45:00|16424|16414|16424|16414|16425|16415|16420|16410|266
1605858600000|2020-11-20 07:50:00|16425|16415|16425|16415|16427|16417|16420|16410|253
1605858900000|2020-11-20 07:55:00|16424|16414|16425|16415|16427|16417|16421|16411|406
1605859200000|2020-11-20 08:00:00|16426|16414|16438|16427|16439|16428|16422|16410|422
1605859500000|2020-11-20 08:05:00|16439|16426|16428|16416|16439|16427|16424|16413|467
1605859800000|2020-11-20 08:10:00|16427|16417|16431|16419|16432|16421|16424|16412|206
1605860100000|2020-11-20 08:15:00|16430|16420|16436|16424|16437|16425|16430|16419|605
1605860400000|2020-11-20 08:20:00|16437|16425|16425|16413|16439|16428|16424|16413|751
1605860700000|2020-11-20 08:25:00|16424|16414|16435|16423|16436|16425|16423|16411|1236
1605861000000|2020-11-20 08:30:00|16440.6|16416.6|16444.7|16420.7|16452|16428|16438|16414|0
1605861300000|2020-11-20 08:35:00|16445.1|16421.1|16443.2|16419.2|16445.6|16421.6|16433.4|16409.4|52
1605861600000|2020-11-20 08:40:00|16442.7|16418.7|16440.2|16416.2|16454.7|16430.7|16436.3|16412.3|0
1605861900000|2020-11-20 08:45:00|16440|16416|16443.7|16419.7|16454.3|16430.3|16440|16416|0
1605862200000|2020-11-20 08:50:00|16444.1|16420.1|16453.6|16429.6|16453.6|16429.6|16441|16417|0
1605862500000|2020-11-20 08:55:00|16451.2|16427.2|16451.2|16427.2|16453.6|16429.6|16445.6|16421.6|0
1605862800000|2020-11-20 09:00:00|16433|16422|16444|16431|16450|16439|16433|16422|408
1605863100000|2020-11-20 09:05:00|16443|16432|16434|16423|16444|16433|16434|16423|265
1605863400000|2020-11-20 09:10:00|16435|16422|16432|16421|16436|16424|16430|16418|227
1605863700000|2020-11-20 09:15:00|16433|16420|16425|16413|16433|16422|16422|16411|510
1605864000000|2020-11-20 09:20:00|16426|16414|16421|16410|16428|16416|16418|16407|322
1605864300000|2020-11-20 09:25:00|16422|16411|16431|16420|16435|16424|16420|16409|908
1605864600000|2020-11-20 09:30:00|16433|16421|16429|16417|16434|16423|16428|16417|139
1605864900000|2020-11-20 09:35:00|16430|16418|16428|16416|16431|16420|16427|16416|309
1605865200000|2020-11-20 09:40:00|16427|16415|16433|16421|16434|16423|16427|16415|126
1605865500000|2020-11-20 09:45:00|16432|16422|16430|16419|16434|16423|16430|16419|136
1605865800000|2020-11-20 09:50:00|16431|16420|16428|16417|16432|16420|16427|16416|163
1605866100000|2020-11-20 09:55:00|16429|16416|16424|16413|16429|16416|16424|16413|166
1605866400000|2020-11-20 10:00:00|16425|16412|16426|16414|16426|16415|16424|16412|107
1605866700000|2020-11-20 10:05:00|16425|16413|16423|16412|16426|16415|16423|16411|176
1605867000000|2020-11-20 10:10:00|16424|16413|16428|16416|16428|16416|16424|16412|186
1605867300000|2020-11-20 10:15:00|16427|16415|16426|16414|16428|16415|16424|16413|76
1605867600000|2020-11-20 10:20:00|16425|16413|16427|16415|16428|16417|16425|16413|72
1605867900000|2020-11-20 10:25:00|16428|16416|16427|16415|16428|16417|16426|16414|244
1605868200000|2020-11-20 10:30:00|16426|16414|16424|16413|16427|16416|16423|16411|207
1605868500000|2020-11-20 10:35:00|16425|16414|16425|16414|16429|16418|16424|16413|166
1605868800000|2020-11-20 10:40:00|16426|16416|16429|16417|16429|16418|16424|16412|247
1605869100000|2020-11-20 10:45:00|16428|16418|16433|16422|16434|16423|16428|16417|165
1605869400000|2020-11-20 10:50:00|16434|16421|16432|16421|16434|16422|16429|16417|206
1605869700000|2020-11-20 10:55:00|16433|16420|16432|16420|16433|16422|16430|16418|191
1605870000000|2020-11-20 11:00:00|16433|16421|16433|16421|16434|16423|16430|16418|329
1605870300000|2020-11-20 11:05:00|16434|16422|16435|16423|16435|16424|16433|16421|83
1605870600000|2020-11-20 11:10:00|16434|16424|16434|16423|16435|16424|16434|16422|115
1605870900000|2020-11-20 11:15:00|16433|16422|16434|16422|16435|16423|16431|16420|96
1605871200000|2020-11-20 11:20:00|16435|16423|16433|16422|16440|16429|16432|16421|256
1605871500000|2020-11-20 11:25:00|16434|16421|16433|16421|16434|16423|16431|16420|114
1605871800000|2020-11-20 11:30:00|16432|16422|16436|16424|16437|16425|16432|16422|74
1605872100000|2020-11-20 11:35:00|16435|16423|16434|16422|16435|16423|16432|16421|62
1605872400000|2020-11-20 11:40:00|16433|16421|16431|16419|16434|16422|16430|16419|40
1605872700000|2020-11-20 11:45:00|16432|16420|16433|16421|16434|16423|16430|16419|68
1605873000000|2020-11-20 11:50:00|16434|16422|16433|16421|16435|16423|16432|16420|53
1605873300000|2020-11-20 11:55:00|16432|16422|16436|16424|16436|16425|16432|16420|174
1605873600000|2020-11-20 12:00:00|16435|16425|16435|16423|16437|16425|16433|16422|201
1605873900000|2020-11-20 12:05:00|16434|16422|16434|16423|16436|16425|16434|16422|39
1605874200000|2020-11-20 12:10:00|16435|16424|16442|16430|16443|16432|16434|16422|166
1605874500000|2020-11-20 12:15:00|16441|16431|16437|16425|16443|16432|16436|16425|241
1605874800000|2020-11-20 12:20:00|16436|16424|16433|16421|16436|16424|16431|16419|169
1605875100000|2020-11-20 12:25:00|16432|16422|16434|16423|16435|16423|16432|16420|34
1605875400000|2020-11-20 12:30:00|16435|16424|16436|16424|16437|16425|16434|16422|44
1605875700000|2020-11-20 12:35:00|16437|16425|16433|16421|16437|16426|16432|16421|65
1605876000000|2020-11-20 12:40:00|16432|16420|16433|16421|16433|16422|16431|16420|81
1605876300000|2020-11-20 12:45:00|16432|16420|16431|16419|16434|16422|16430|16419|105
1605876600000|2020-11-20 12:50:00|16430|16420|16433|16421|16433|16421|16430|16419|45
1605876900000|2020-11-20 12:55:00|16432|16420|16433|16421|16434|16422|16432|16420|63
1605877200000|2020-11-20 13:00:00|16432|16420|16436|16424|16436|16424|16430|16419|47
1605877500000|2020-11-20 13:05:00|16437|16425|16437|16425|16438|16426|16435|16423|223
1605877800000|2020-11-20 13:10:00|16436|16424|16435|16423|16439|16428|16435|16423|164
1605878100000|2020-11-20 13:15:00|16434|16424|16435|16423|16436|16424|16434|16423|21
1605878400000|2020-11-20 13:20:00|16434|16422|16434|16422|16435|16424|16430|16419|70
1605878700000|2020-11-20 13:25:00|16433|16423|16430|16418|16433|16423|16429|16418|147
1605879000000|2020-11-20 13:30:00|16431|16419|16432|16420|16433|16422|16429|16418|202
1605879300000|2020-11-20 13:35:00|16431|16421|16432|16420|16432|16421|16430|16419|141
1605879600000|2020-11-20 13:40:00|16431|16419|16431|16419|16432|16421|16430|16418|56
1605879900000|2020-11-20 13:45:00|16430|16420|16431|16419|16432|16421|16430|16418|24
1605880200000|2020-11-20 13:50:00|16430|16418|16434|16423|16434|16423|16429|16417|121
1605880500000|2020-11-20 13:55:00|16435|16422|16434|16423|16436|16424|16433|16421|126
1605880800000|2020-11-20 14:00:00|16435|16422|16432|16421|16435|16423|16429|16417|121
1605881100000|2020-11-20 14:05:00|16433|16422|16435|16423|16436|16425|16433|16421|95
1605881400000|2020-11-20 14:10:00|16434|16424|16441|16430|16442|16430|16434|16422|83
1605881700000|2020-11-20 14:15:00|16440|16429|16442|16430|16443|16432|16438|16427|646
1605882000000|2020-11-20 14:20:00|16441|16431|16444|16432|16447|16436|16441|16430|314
1605882300000|2020-11-20 14:25:00|16443|16431|16436|16424|16443|16432|16436|16424|175
1605882600000|2020-11-20 14:30:00|16438|16425|16446|16434|16448|16437|16432|16421|349
1605882900000|2020-11-20 14:35:00|16445|16433|16450|16438|16451|16440|16441|16430|232
1605883200000|2020-11-20 14:40:00|16449|16439|16450|16439|16455|16444|16448|16436|169
1605883500000|2020-11-20 14:45:00|16451|16438|16447|16435|16453|16441|16443|16432|263
1605883800000|2020-11-20 14:50:00|16446|16436|16443|16431|16449|16437|16442|16430|98
1605884100000|2020-11-20 14:55:00|16444|16430|16439|16427|16444|16432|16436|16424|81
1605884400000|2020-11-20 15:00:00|16440|16428|16447|16436|16449|16437|16440|16428|79
1605884700000|2020-11-20 15:05:00|16448|16437|16452|16440|16453|16441|16447|16437|97
1605885000000|2020-11-20 15:10:00|16451|16441|16448|16436|16452|16441|16446|16434|259
1605885300000|2020-11-20 15:15:00|16447|16435|16445|16433|16448|16436|16442|16431|142
1605885600000|2020-11-20 15:20:00|16444|16432|16448|16436|16452|16440|16441|16430|243
1605885900000|2020-11-20 15:25:00|16447|16435|16453|16441|16453|16442|16446|16435|70
1605886200000|2020-11-20 15:30:00|16452|16442|16449|16437|16455|16443|16448|16437|120
1605886500000|2020-11-20 15:35:00|16448|16436|16456|16444|16458|16447|16448|16436|156
1605886800000|2020-11-20 15:40:00|16455|16443|16449|16438|16456|16444|16448|16437|171
1605887100000|2020-11-20 15:45:00|16448|16437|16448|16436|16448|16437|16444|16433|192
1605887400000|2020-11-20 15:50:00|16449|16437|16454|16443|16456|16445|16449|16437|154
1605887700000|2020-11-20 15:55:00|16455|16444|16454|16442|16456|16444|16449|16438|279
1605888000000|2020-11-20 16:00:00|16455|16443|16459|16447|16459|16447|16453|16441|106
1605888300000|2020-11-20 16:05:00|16460|16448|16466|16455|16469|16458|16459|16448|307
1605888600000|2020-11-20 16:10:00|16465|16454|16462|16451|16469|16458|16462|16451|124
1605888900000|2020-11-20 16:15:00|16461|16450|16466|16454|16467|16456|16460|16449|105
1605889200000|2020-11-20 16:20:00|16465|16455|16465|16453|16467|16456|16462|16451|63
1605889500000|2020-11-20 16:25:00|16464|16454|16464|16452|16466|16454|16460|16449|43
1605889800000|2020-11-20 16:30:00|16465|16453|16465|16453|16465|16454|16461|16450|107
1605890100000|2020-11-20 16:35:00|16464|16454|16465|16454|16467|16455|16463|16452|84
1605890400000|2020-11-20 16:40:00|16466|16455|16466|16454|16467|16456|16466|16454|35
1605890700000|2020-11-20 16:45:00|16467|16455|16459|16447|16467|16455|16459|16447|54
1605891000000|2020-11-20 16:50:00|16458|16446|16459|16447|16459|16448|16458|16445|21
1605891300000|2020-11-20 16:55:00|16460|16448|16462|16450|16466|16454|16460|16448|69
1605891600000|2020-11-20 17:00:00|16461|16449|16459|16448|16462|16450|16459|16448|17
1605891900000|2020-11-20 17:05:00|16460|16449|16462|16450|16462|16450|16460|16449|10
1605892200000|2020-11-20 17:10:00|16463|16452|16461|16449|16463|16452|16460|16449|22
1605892500000|2020-11-20 17:15:00|16460|16448|16459|16447|16461|16450|16459|16447|15
1605892800000|2020-11-20 17:20:00|16460|16448|16460|16448|16460|16448|16460|16448|3
1605893100000|2020-11-20 17:25:00|16461|16449|16462|16450|16462|16451|16461|16449|21
1605893400000|2020-11-20 17:30:00|16463|16451|16462|16450|16463|16451|16462|16450|17
1605893700000|2020-11-20 17:35:00|16463|16449|16462|16450|16463|16451|16461|16449|34
1605894000000|2020-11-20 17:40:00|16463|16449|16463|16451|16463|16451|16460|16448|12
1605894300000|2020-11-20 17:45:00|16462|16450|16461|16448|16463|16451|16460|16448|39
1605894600000|2020-11-20 17:50:00|16460|16449|16461|16449|16462|16450|16459|16447|34
1605894900000|2020-11-20 17:55:00|16462|16450|16464|16452|16464|16452|16461|16449|73
1605895200000|2020-11-20 18:00:00|16463|16451|16465|16452|16465|16454|16462|16451|39
1605895500000|2020-11-20 18:05:00|16464|16453|16464|16452|16465|16453|16461|16450|23
1605895800000|2020-11-20 18:10:00|16463|16451|16467|16456|16467|16456|16461|16449|64
1605896100000|2020-11-20 18:15:00|16466|16455|16469|16458|16469|16458|16465|16453|66
1605896400000|2020-11-20 18:20:00|16468|16457|16469|16457|16469|16457|16465|16454|81
1605896700000|2020-11-20 18:25:00|16468|16455|16469|16457|16469|16457|16466|16455|37
1605897000000|2020-11-20 18:30:00|16468|16456|16466|16454|16469|16456|16465|16453|38
1605897300000|2020-11-20 18:35:00|16467|16455|16468|16456|16468|16456|16466|16455|26
1605897600000|2020-11-20 18:40:00|16467|16457|16466|16454|16467|16457|16463|16451|85
1605897900000|2020-11-20 18:45:00|16465|16453|16466|16454|16466|16455|16464|16452|35
1605898200000|2020-11-20 18:50:00|16465|16453|16463|16451|16465|16453|16462|16451|45
1605898500000|2020-11-20 18:55:00|16464|16452|16463|16452|16464|16452|16462|16451|35
1605898800000|2020-11-20 19:00:00|16464|16453|16464|16453|16465|16454|16464|16453|25
1605899100000|2020-11-20 19:05:00|16463|16452|16463|16451|16463|16452|16463|16451|21
1605899400000|2020-11-20 19:10:00|16464|16450|16463|16451|16466|16454|16462|16450|46
1605899700000|2020-11-20 19:15:00|16464|16452|16465|16452|16465|16452|16464|16452|5
1605900000000|2020-11-20 19:20:00|16464|16453|16467|16455|16468|16457|16463|16453|50
1605900300000|2020-11-20 19:25:00|16465|16454|16467|16456|16469|16457|16465|16454|16
1605900600000|2020-11-20 19:30:00|16468|16457|16472|16459|16472|16459|16468|16457|36
1605900900000|2020-11-20 19:35:00|16473|16460|16470|16459|16475|16464|16470|16459|51
1605901200000|2020-11-20 19:40:00|16471|16458|16470.5|16460.5|16471|16460.5|16466|16455|37
1605901500000|2020-11-20 19:45:00|16471|16461|16469.5|16459.5|16471|16461|16468.5|16458.5|39
1605901800000|2020-11-20 19:50:00|16469|16459|16470.5|16460.5|16470.5|16460.5|16468.5|16458.5|19
1605902100000|2020-11-20 19:55:00|16470|16460|16471|16461|16471.5|16461.5|16469.5|16459.5|34
1605902400000|2020-11-20 20:00:00|16471.5|16461.5|16469.5|16459.5|16472|16462|16469.5|16459.5|28
1605902700000|2020-11-20 20:05:00|16468.5|16458.5|16469|16459|16470.5|16460.5|16468.5|16458.5|72
1605903000000|2020-11-20 20:10:00|16467.5|16457.5|16461|16451|16467.5|16457.5|16458.5|16448.5|150
1605903300000|2020-11-20 20:15:00|16460.5|16450.5|16463|16453|16464.5|16454.5|16460.5|16450.5|49
1605903600000|2020-11-20 20:20:00|16463.5|16453.5|16463.5|16453.5|16466|16456|16463|16453|102
1605903900000|2020-11-20 20:25:00|16464|16454|16465|16455|16465.5|16455.5|16464|16454|12
1605904200000|2020-11-20 20:30:00|16465.5|16455.5|16462.5|16452.5|16465.5|16455.5|16462|16452|17
1605904500000|2020-11-20 20:35:00|16463|16453|16466.5|16456.5|16466.5|16456.5|16463|16453|19
1605904800000|2020-11-20 20:40:00|16465.5|16455.5|16465.5|16455.5|16468|16458|16464.5|16454.5|35
1605905100000|2020-11-20 20:45:00|16466|16456|16472|16462|16472.5|16462.5|16466|16456|36
1605905400000|2020-11-20 20:50:00|16471.5|16461.5|16465.5|16455.5|16471.5|16461.5|16463.5|16453.5|140
1605905700000|2020-11-20 20:55:00|16466|16456|16461.5|16451.5|16466|16456|16459|16449|163
1605906000000|2020-11-20 21:00:00|16461|16451|16454.5|16444.5|16461|16451|16454.5|16444.5|41
1605906300000|2020-11-20 21:05:00|16454|16444|16451.5|16441.5|16454|16444|16450.5|16440.5|24
1605906600000|2020-11-20 21:10:00|16451|16441|16448.5|16438.5|16451|16441|16447|16437|66
1605906900000|2020-11-20 21:15:00|16454.9|16430.9|16460|16436|16460|16436|16454.7|16430.7|0
1605907200000|2020-11-20 21:20:00|16460.1|16436.1|16461.1|16437.1|16462.5|16438.5|16459.9|16435.9|0
1605907500000|2020-11-20 21:25:00|16460.6|16436.6|16461.4|16437.4|16461.8|16437.8|16459.7|16435.7|0
1605907800000|2020-11-20 21:30:00|16459.4|16435.4|16462|16438|16475.1|16451.1|16456.8|16432.8|0
1605908100000|2020-11-20 21:35:00|16462.9|16438.9|16468.1|16444.1|16472.5|16448.5|16458.5|16434.5|0
1605908400000|2020-11-20 21:40:00|16467.3|16443.3|16470.8|16446.8|16471.6|16447.6|16465.5|16441.5|0
1605908700000|2020-11-20 21:45:00|16471.6|16447.6|16469|16445|16472.5|16448.5|16467.3|16443.3|0
1605909000000|2020-11-20 21:50:00|16468.1|16444.1|16479.5|16455.5|16481.2|16457.2|16467.3|16443.3|0
1605909300000|2020-11-20 21:55:00|16481.2|16457.2|16481.9|16457.9|16485.6|16461.6|16478.6|16454.6|0
1606086000000|2020-11-22 23:00:00|16450.4|16426.4|16470.8|16446.8|16473.4|16449.4|16450|16426|0
1606086300000|2020-11-22 23:05:00|16470.4|16446.4|16485.2|16461.2|16486.1|16462.1|16468.2|16444.2|0
1606086600000|2020-11-22 23:10:00|16484.3|16460.3|16474.5|16450.5|16484.3|16460.3|16471.7|16447.7|0
1606086900000|2020-11-22 23:15:00|16474.9|16450.9|16470.9|16446.9|16481.3|16457.3|16467.4|16443.4|0
1606087200000|2020-11-22 23:20:00|16475.2|16451.2|16472.6|16448.6|16477.8|16453.8|16470|16446|0
1606087500000|2020-11-22 23:25:00|16472.2|16448.2|16475.8|16451.8|16479.6|16455.6|16471.7|16447.7|0
1606087800000|2020-11-22 23:30:00|16474|16450|16468.8|16444.8|16477.5|16453.5|16468.8|16444.8|0
1606088100000|2020-11-22 23:35:00|16469.7|16445.7|16474.9|16450.9|16479.3|16455.3|16469.7|16445.7|0
1606088400000|2020-11-22 23:40:00|16474|16450|16474.5|16450.5|16475.8|16451.8|16468.8|16444.8|0
1606088700000|2020-11-22 23:45:00|16474.9|16450.9|16485.4|16461.4|16486.2|16462.2|16474.5|16450.5|0
1606089000000|2020-11-22 23:50:00|16485.8|16461.8|16487.6|16463.6|16489.8|16465.8|16483.6|16459.6|0
1606089300000|2020-11-22 23:55:00|16487.2|16463.2|16489.8|16465.8|16490.7|16466.7|16485.4|16461.4|0
1606089600000|2020-11-23 00:00:00|16488.9|16464.9|16484.8|16460.8|16489.8|16465.8|16482.6|16458.6|0
1606089900000|2020-11-23 00:05:00|16484|16460|16490.1|16466.1|16490.9|16466.9|16484|16460|0
1606090200000|2020-11-23 00:10:00|16489.2|16465.2|16496.3|16472.3|16499.8|16475.8|16488.3|16464.3|0
1606090500000|2020-11-23 00:15:00|16497.2|16473.2|16508.2|16484.2|16508.6|16484.6|16494.5|16470.5|0
1606090800000|2020-11-23 00:20:00|16509.1|16485.1|16513|16489|16513.9|16489.9|16504.7|16480.7|0
1606091100000|2020-11-23 00:25:00|16512.8|16488.8|16511.6|16487.6|16512.9|16488.9|16507.4|16483.4|0
1606091400000|2020-11-23 00:30:00|16511.8|16487.8|16506.7|16482.7|16514.4|16490.4|16505.8|16481.8|0
1606091700000|2020-11-23 00:35:00|16507.1|16483.1|16511.9|16487.9|16515.1|16491.1|16507.1|16483.1|0
1606092000000|2020-11-23 00:40:00|16512.3|16488.3|16508.3|16484.3|16514.7|16490.7|16505|16481|0
1606092300000|2020-11-23 00:45:00|16508.7|16484.7|16499.6|16475.6|16512|16488|16496.1|16472.1|0
1606092600000|2020-11-23 00:50:00|16499.1|16475.1|16502.8|16478.8|16507|16483|16497.4|16473.4|0
1606092900000|2020-11-23 00:55:00|16503|16479|16487|16463|16503.7|16479.7|16486.1|16462.1|0
1606093200000|2020-11-23 01:00:00|16482|16472|16491|16481|16496|16486|16472.5|16462.5|2178
1606093500000|2020-11-23 01:05:00|16490.5|16480.5|16546|16536|16558.5|16548.5|16481.5|16471.5|2178
1606093800000|2020-11-23 01:10:00|16545.5|16535.5|16527.5|16517.5|16545.5|16535.5|16518.5|16508.5|1861
1606094100000|2020-11-23 01:15:00|16528|16518|16525|16515|16534|16524|16518|16508|1929
1606094400000|2020-11-23 01:20:00|16525.5|16515.5|16519|16509|16537|16527|16517.5|16507.5|1524
1606094700000|2020-11-23 01:25:00|16521|16511|16573|16563|16587.5|16577.5|16520.5|16510.5|7174
1606095000000|2020-11-23 01:30:00|16573.5|16563.5|16555|16545|16573.5|16563.5|16505.5|16495.5|17030
1606095300000|2020-11-23 01:35:00|16556|16546|16587.5|16577.5|16596.5|16586.5|16536|16526|11629
1606095600000|2020-11-23 01:40:00|16586.5|16576.5|16567|16557|16599.5|16589.5|16563.5|16553.5|6693
1606095900000|2020-11-23 01:45:00|16568|16558|16552|16542|16577|16567|16550|16540|6133
1606096200000|2020-11-23 01:50:00|16551|16541|16551|16541|16570|16560|16545|16535|6486
1606096500000|2020-11-23 01:55:00|16552|16542|16555|16545|16562|16552|16543|16533|5051
1606096800000|2020-11-23 02:00:00|16554|16544|16546|16536|16565|16555|16535|16525|3931
1606097100000|2020-11-23 02:05:00|16545|16535|16591|16581|16596|16586|16544|16534|6812
1606097400000|2020-11-23 02:10:00|16590|16580|16574|16564|16609|16599|16574|16564|6454
1606097700000|2020-11-23 02:15:00|16576|16566|16610|16600|16612|16602|16564|16554|4793
1606098000000|2020-11-23 02:20:00|16612|16602|16609|16599|16621|16611|16602|16592|4598
1606098300000|2020-11-23 02:25:00|16608|16598|16618|16608|16625|16615|16604|16594|4627
1606098600000|2020-11-23 02:30:00|16619|16609|16616|16606|16635|16625|16602|16592|4511
1606098900000|2020-11-23 02:35:00|16618|16608|16603|16593|16623|16613|16594|16584|2612
1606099200000|2020-11-23 02:40:00|16602|16592|16598|16588|16609|16599|16593|16583|4190
1606099500000|2020-11-23 02:45:00|16599|16589|16610|16600|16610|16600|16591|16581|2360
1606099800000|2020-11-23 02:50:00|16609|16599|16630|16620|16634|16624|16607|16597|4390
1606100100000|2020-11-23 02:55:00|16631|16621|16623|16613|16633|16623|16614|16604|3011
1606100400000|2020-11-23 03:00:00|16624|16614|16605|16595|16626|16616|16600|16590|2439
1606100700000|2020-11-23 03:05:00|16604|16594|16610|16600|16616|16606|16596|16586|2121
1606101000000|2020-11-23 03:10:00|16609|16599|16599|16589|16613|16603|16597|16587|1680
1606101300000|2020-11-23 03:15:00|16600|16590|16606|16596|16606|16596|16595|16585|3016
1606101600000|2020-11-23 03:20:00|16607|16597|16615|16605|16617|16607|16599|16589|2295
1606101900000|2020-11-23 03:25:00|16613|16603|16633|16623|16634|16624|16611|16601|2802
1606102200000|2020-11-23 03:30:00|16634|16624|16653|16643|16653|16643|16632|16622|2245
1606102500000|2020-11-23 03:35:00|16652|16642|16655|16645|16656|16646|16645|16635|1779
1606102800000|2020-11-23 03:40:00|16654|16644|16648|16638|16654|16644|16647|16637|797
1606103100000|2020-11-23 03:45:00|16649|16639|16644|16634|16650|16640|16644|16634|443
1606103400000|2020-11-23 03:50:00|16645|16635|16647|16637|16647|16637|16640|16630|431
1606103700000|2020-11-23 03:55:00|16646|16636|16651|16641|16653|16643|16645|16635|685
1606104000000|2020-11-23 04:00:00|16652|16642|16646|16636|16652|16642|16646|16636|346
1606104300000|2020-11-23 04:05:00|16647|16637|16640|16630|16647|16637|16639|16629|398
1606104600000|2020-11-23 04:10:00|16639|16629|16641|16631|16641|16631|16639|16629|195
1606104900000|2020-11-23 04:15:00|16640|16630|16644|16634|16644|16634|16638|16628|195
1606105200000|2020-11-23 04:20:00|16642|16632|16644|16634|16644|16634|16642|16632|556
1606105500000|2020-11-23 04:25:00|16642|16632|16644|16634|16645|16635|16642|16632|155
1606105800000|2020-11-23 04:30:00|16645|16635|16648|16638|16649|16639|16644|16634|164
1606106100000|2020-11-23 04:35:00|16647|16637|16647|16637|16649|16639|16645|16635|273
1606106400000|2020-11-23 04:40:00|16646|16636|16649|16639|16650|16640|16646|16636|284
1606106700000|2020-11-23 04:45:00|16648|16638|16648|16638|16649|16639|16647|16637|190
1606107000000|2020-11-23 04:50:00|16647|16637|16645|16635|16648|16638|16644|16634|242
1606107300000|2020-11-23 04:55:00|16646|16636|16643|16633|16647|16637|16643|16633|399
1606107600000|2020-11-23 05:00:00|16642|16632|16653|16643|16653|16643|16622|16612|6835
1606107900000|2020-11-23 05:05:00|16654|16644|16714|16704|16715|16705|16650|16640|8504
1606108200000|2020-11-23 05:10:00|16713|16703|16743|16733|16745|16735|16713|16703|5912
1606108500000|2020-11-23 05:15:00|16745|16735|16743|16733|16747|16737|16726|16716|5426
1606108800000|2020-11-23 05:20:00|16740|16730|16731|16721|16743|16733|16722|16712|3219
1606109100000|2020-11-23 05:25:00|16732|16722|16715|16705|16741|16731|16715|16705|2586
1606109400000|2020-11-23 05:30:00|16716|16706|16715|16705|16728|16718|16712|16702|5231
1606109700000|2020-11-23 05:35:00|16716|16706|16746|16736|16751|16741|16709|16699|4038
1606110000000|2020-11-23 05:40:00|16747|16737|16780|16770|16783|16773|16746|16736|5048
1606110300000|2020-11-23 05:45:00|16781|16771|16750|16740|16781|16771|16748|16738|4411
1606110600000|2020-11-23 05:50:00|16749|16739|16757|16747|16761|16751|16732|16722|2932
1606110900000|2020-11-23 05:55:00|16759|16749|16744|16734|16761|16751|16740|16730|2255
1606111200000|2020-11-23 06:00:00|16743|16733|16749|16739|16751|16741|16734|16724|2502
1606111500000|2020-11-23 06:05:00|16750|16740|16727|16717|16754|16744|16726|16716|2387
1606111800000|2020-11-23 06:10:00|16728|16718|16711|16701|16730|16720|16693|16683|4159
1606112100000|2020-11-23 06:15:00|16710|16700|16711|16701|16713|16703|16696|16686|1972
1606112400000|2020-11-23 06:20:00|16712|16702|16707|16697|16712|16702|16690|16680|1864
1606112700000|2020-11-23 06:25:00|16706|16696|16707|16697|16717|16707|16698|16688|2429
1606113000000|2020-11-23 06:30:00|16705|16695|16695|16685|16710|16700|16693|16683|1425
1606113300000|2020-11-23 06:35:00|16694|16684|16703|16693|16703|16693|16684|16674|1829
1606113600000|2020-11-23 06:40:00|16702|16692|16691|16681|16702|16692|16665|16655|3408
1606113900000|2020-11-23 06:45:00|16692|16682|16692|16682|16694|16684|16682|16672|1573
1606114200000|2020-11-23 06:50:00|16690|16680|16705|16695|16711|16701|16687|16677|2655
1606114500000|2020-11-23 06:55:00|16704|16694|16692|16682|16707|16697|16686|16676|4021
1606114800000|2020-11-23 07:00:00|16693|16683|16691|16681|16707|16697|16685|16675|2531
1606115100000|2020-11-23 07:05:00|16692|16682|16695|16685|16697|16687|16686|16676|1924
1606115400000|2020-11-23 07:10:00|16694|16684|16700|16690|16700|16690|16691|16681|758
1606115700000|2020-11-23 07:15:00|16699|16689|16705|16695|16707|16697|16697|16687|472
1606116000000|2020-11-23 07:20:00|16704|16694|16694|16684|16706|16696|16691|16681|292
1606116300000|2020-11-23 07:25:00|16695|16685|16703|16693|16703|16693|16694|16684|148
1606116600000|2020-11-23 07:30:00|16701|16691|16702|16692|16704|16694|16699|16689|290
1606116900000|2020-11-23 07:35:00|16703|16693|16696|16686|16706|16696|16694|16684|809
1606117200000|2020-11-23 07:40:00|16698|16688|16688|16678|16700|16690|16687|16677|839
1606117500000|2020-11-23 07:45:00|16687|16677|16698|16688|16699|16689|16686|16676|309
1606117800000|2020-11-23 07:50:00|16699|16689|16698|16688|16702|16692|16690|16680|506
1606118100000|2020-11-23 07:55:00|16699|16689|16699|16689|16703|16693|16698|16688|642
1606118400000|2020-11-23 08:00:00|16700|16688|16709|16698|16709|16698|16697|16686|621
1606118700000|2020-11-23 08:05:00|16710|16700|16725|16713|16730|16719|16710|16699|961
1606119000000|2020-11-23 08:10:00|16724|16714|16724|16713|16727|16715|16716|16705|444
1606119300000|2020-11-23 08:15:00|16723|16712|16729|16717|16732|16721|16723|16710|556
1606119600000|2020-11-23 08:20:00|16728|16716|16745|16734|16747|16736|16726|16715|1455
1606119900000|2020-11-23 08:25:00|16746|16735|16722|16711|16748|16737|16718|16707|2105
1606120200000|2020-11-23 08:30:00|16727|16703|16745.4|16721.4|16747|16723|16726|16702|4
1606120500000|2020-11-23 08:35:00|16745.6|16721.6|16721.4|16697.4|16748.5|16724.5|16716.8|16692.8|4655
1606120800000|2020-11-23 08:40:00|16719|16695|16715|16691|16728.7|16704.7|16714.8|16690.8|0
1606121100000|2020-11-23 08:45:00|16714.8|16690.8|16721.9|16697.9|16726.3|16702.3|16714.4|16690.4|0
1606121400000|2020-11-23 08:50:00|16721.7|16697.7|16713.7|16689.7|16725.2|16701.2|16713.5|16689.5|0
1606121700000|2020-11-23 08:55:00|16714.2|16690.2|16728.2|16704.2|16728.6|16704.6|16707.3|16683.3|0
1606122000000|2020-11-23 09:00:00|16715|16704|16700|16688|16720|16709|16699|16688|1589
1606122300000|2020-11-23 09:05:00|16702|16689|16700|16687|16706|16694|16696|16685|336
1606122600000|2020-11-23 09:10:00|16699|16686|16706|16695|16707|16695|16698|16686|108
1606122900000|2020-11-23 09:15:00|16707|16696|16712|16700|16715|16704|16707|16694|390
1606123200000|2020-11-23 09:20:00|16713|16701|16713|16700|16713|16702|16712|16700|13
1606123500000|2020-11-23 09:25:00|16712|16699|16710|16698|16712|16699|16709|16698|10
1606123800000|2020-11-23 09:30:00|16711|16697|16713|16700|16713|16701|16711|16697|99
1606124100000|2020-11-23 09:35:00|16714|16699|16711|16697|16714|16701|16710|16697|146
1606124400000|2020-11-23 09:40:00|16710|16698|16704|16692|16710|16698|16703|16692|94
1606124700000|2020-11-23 09:45:00|16703|16691|16706|16693|16706|16694|16703|16691|197
1606125000000|2020-11-23 09:50:00|16707|16694|16706|16694|16709|16698|16705|16693|179
1606125300000|2020-11-23 09:55:00|16707|16693|16708|16696|16710|16698|16705|16692|74
1606125600000|2020-11-23 10:00:00|16709|16697|16713|16701|16713|16701|16708|16697|83
1606125900000|2020-11-23 10:05:00|16712|16700|16711|16699|16712|16701|16710|16698|60
1606126200000|2020-11-23 10:10:00|16712|16700|16709|16697|16712|16700|16708|16696|57
1606126500000|2020-11-23 10:15:00|16708|16696|16708|16696|16709|16697|16706|16695|167
1606126800000|2020-11-23 10:20:00|16707|16695|16706|16694|16708|16697|16704|16693|48
1606127100000|2020-11-23 10:25:00|16707|16695|16704|16692|16707|16696|16704|16691|76
1606127400000|2020-11-23 10:30:00|16703|16691|16702|16690|16705|16693|16702|16690|49
1606127700000|2020-11-23 10:35:00|16701|16691|16706|16694|16709|16698|16701|16690|147
1606128000000|2020-11-23 10:40:00|16707|16695|16705|16693|16709|16698|16705|16693|32
1606128300000|2020-11-23 10:45:00|16704|16692|16703|16691|16707|16696|16702|16690|38
1606128600000|2020-11-23 10:50:00|16705|16694|16710|16698|16711|16700|16705|16694|251
1606128900000|2020-11-23 10:55:00|16709|16697|16711|16699|16711|16699|16708|16696|33
1606129200000|2020-11-23 11:00:00|16712|16700|16716|16704|16717|16704|16712|16700|81
1606129500000|2020-11-23 11:05:00|16715|16705|16721|16708|16721|16708|16715|16705|85
1606129800000|2020-11-23 11:10:00|16719|16709|16722|16711|16722|16711|16719|16709|94
1606130100000|2020-11-23 11:15:00|16721|16710|16715|16703|16725|16713|16715|16703|424
1606130400000|2020-11-23 11:20:00|16716|16702|16718|16707|16718|16707|16716|16702|435
1606130700000|2020-11-23 11:25:00|16719|16708|16713|16701|16719|16708|16711|16699|125
1606131000000|2020-11-23 11:30:00|16712|16700|16711|16699|16712|16700|16708|16697|41
1606131300000|2020-11-23 11:35:00|16710|16698|16712|16700|16712|16701|16710|16698|11
1606131600000|2020-11-23 11:40:00|16711|16699|16709|16697|16713|16701|16706|16695|140
1606131900000|2020-11-23 11:45:00|16708|16696|16708|16697|16710|16699|16708|16696|24
1606132200000|2020-11-23 11:50:00|16709|16696|16709|16698|16709|16698|16708|16696|123
1606132500000|2020-11-23 11:55:00|16710|16699|16711|16699|16712|16701|16706|16695|362
1606132800000|2020-11-23 12:00:00|16710|16698|16709|16698|16712|16701|16709|16697|56
1606133100000|2020-11-23 12:05:00|16708|16697|16708|16696|16710|16699|16703|16692|158
1606133400000|2020-11-23 12:10:00|16709|16697|16711|16700|16711|16700|16708|16697|53
1606133700000|2020-11-23 12:15:00|16712|16701|16713|16702|16714|16702|16711|16700|51
1606134000000|2020-11-23 12:20:00|16714|16703|16719|16708|16719|16708|16714|16702|77
1606134300000|2020-11-23 12:25:00|16720|16707|16722|16711|16723|16712|16719|16707|144
1606134600000|2020-11-23 12:30:00|16723|16712|16720|16709|16723|16712|16720|16709|70
1606134900000|2020-11-23 12:35:00|16721|16708|16720|16708|16723|16712|16719|16708|163
1606135200000|2020-11-23 12:40:00|16719|16709|16722|16710|16723|16712|16719|16708|323
1606135500000|2020-11-23 12:45:00|16721|16709|16719|16707|16722|16710|16718|16707|116
1606135800000|2020-11-23 12:50:00|16718|16706|16719|16707|16721|16709|16718|16706|226
1606136100000|2020-11-23 12:55:00|16718|16706|16717|16705|16719|16706|16716|16705|98
1606136400000|2020-11-23 13:00:00|16718|16706|16717|16706|16718|16706|16715|16704|26
1606136700000|2020-11-23 13:05:00|16718|16705|16718|16707|16721|16709|16718|16705|70
1606137000000|2020-11-23 13:10:00|16719|16708|16721|16709|16722|16711|16716|16705|106
1606137300000|2020-11-23 13:15:00|16720|16708|16718|16706|16720|16708|16716|16705|27
1606137600000|2020-11-23 13:20:00|16717|16705|16717|16706|16720|16709|16714|16703|98
1606137900000|2020-11-23 13:25:00|16716|16705|16709|16697|16717|16706|16706|16695|120
1606138200000|2020-11-23 13:30:00|16708|16696|16712|16700|16714|16703|16707|16695|140
1606138500000|2020-11-23 13:35:00|16711|16699|16713|16701|16713|16701|16706|16694|759
1606138800000|2020-11-23 13:40:00|16712|16699|16696|16684|16715|16704|16690|16678|799
1606139100000|2020-11-23 13:45:00|16695|16683|16702|16690|16702|16691|16689|16678|131
1606139400000|2020-11-23 13:50:00|16701|16691|16699|16687|16704|16693|16695|16684|85
1606139700000|2020-11-23 13:55:00|16700|16686|16709|16697|16712|16701|16700|16686|916
1606140000000|2020-11-23 14:00:00|16708|16696|16705|16693|16711|16699|16702|16691|169
1606140300000|2020-11-23 14:05:00|16704|16694|16699|16688|16706|16695|16698|16687|152
1606140600000|2020-11-23 14:10:00|16698|16687|16699|16687|16703|16691|16697|16685|104
1606140900000|2020-11-23 14:15:00|16700|16688|16693|16682|16701|16689|16691|16680|117
1606141200000|2020-11-23 14:20:00|16694|16683|16699|16688|16700|16688|16694|16683|133
1606141500000|2020-11-23 14:25:00|16700|16687|16706|16694|16707|16696|16699|16687|107
1606141800000|2020-11-23 14:30:00|16705|16693|16699|16687|16716|16704|16698|16687|461
1606142100000|2020-11-23 14:35:00|16700|16688|16695|16683|16702|16691|16693|16682|267
1606142400000|2020-11-23 14:40:00|16696|16684|16692|16681|16696|16685|16688|16677|260
1606142700000|2020-11-23 14:45:00|16693|16686|16692|16680|16704|16693|16689|16678|464
1606143000000|2020-11-23 14:50:00|16691|16681|16683|16671|16693|16681|16681|16670|473
1606143300000|2020-11-23 14:55:00|16682|16670|16673|16662|16685|16673|16672|16661|290
1606143600000|2020-11-23 15:00:00|16674|16661|16666|16655|16675|16663|16662|16651|1000
1606143900000|2020-11-23 15:05:00|16665|16654|16671|16660|16671|16660|16654|16642|656
1606144200000|2020-11-23 15:10:00|16670|16659|16667|16655|16670|16659|16654|16643|180
1606144500000|2020-11-23 15:15:00|16666|16654|16673|16661|16674|16663|16660|16649|212
1606144800000|2020-11-23 15:20:00|16672|16660|16657|16645|16672|16660|16656|16645|297
1606145100000|2020-11-23 15:25:00|16656|16646|16644|16632|16656|16646|16643|16632|677
1606145400000|2020-11-23 15:30:00|16642|16633|16655|16644|16660|16649|16642|16630|493
1606145700000|2020-11-23 15:35:00|16654|16642|16651|16640|16657|16645|16648|16637|631
1606146000000|2020-11-23 15:40:00|16652|16639|16648|16636|16656|16644|16647|16636|283
1606146300000|2020-11-23 15:45:00|16647|16637|16651|16639|16652|16641|16646|16634|342
1606146600000|2020-11-23 15:50:00|16650|16638|16648|16637|16652|16640|16645|16634|338
1606146900000|2020-11-23 15:55:00|16647|16636|16647|16635|16651|16640|16645|16634|354
1606147200000|2020-11-23 16:00:00|16648|16636|16646|16634|16654|16643|16644|16633|258
1606147500000|2020-11-23 16:05:00|16647|16635|16632|16621|16649|16638|16631|16620|703
1606147800000|2020-11-23 16:10:00|16631|16620|16623|16611|16632|16621|16622|16611|942
1606148100000|2020-11-23 16:15:00|16622|16610|16628|16617|16634|16623|16621|16610|321
1606148400000|2020-11-23 16:20:00|16629|16616|16645|16633|16646|16634|16626|16615|609
1606148700000|2020-11-23 16:25:00|16644|16634|16639|16627|16645|16634|16636|16625|223
1606149000000|2020-11-23 16:30:00|16637|16626|16631|16620|16640|16628|16626|16615|255
1606149300000|2020-11-23 16:35:00|16630|16619|16637|16625|16640|16629|16629|16617|217
1606149600000|2020-11-23 16:40:00|16636|16624|16635|16623|16637|16626|16631|16620|176
1606149900000|2020-11-23 16:45:00|16634|16622|16642|16630|16643|16632|16632|16620|146
1606150200000|2020-11-23 16:50:00|16643|16631|16644|16632|16645|16634|16640|16629|139
1606150500000|2020-11-23 16:55:00|16643|16633|16640|16629|16644|16633|16640|16629|470
1606150800000|2020-11-23 17:00:00|16639|16628|16640|16629|16645|16633|16636|16625|84
1606151100000|2020-11-23 17:05:00|16638|16628|16644|16632|16645|16634|16637|16625|158
1606151400000|2020-11-23 17:10:00|16643|16631|16650|16638|16652|16641|16643|16631|90
1606151700000|2020-11-23 17:15:00|16649|16637|16647|16636|16651|16639|16643|16632|120
1606152000000|2020-11-23 17:20:00|16646|16635|16653|16641|16655|16643|16646|16635|180
1606152300000|2020-11-23 17:25:00|16654|16642|16649|16637|16655|16644|16643|16632|122
1606152600000|2020-11-23 17:30:00|16648|16638|16648|16637|16649|16638|16646|16635|580
1606152900000|2020-11-23 17:35:00|16647|16636|16655|16644|16657|16645|16647|16635|47
1606153200000|2020-11-23 17:40:00|16656|16645|16655|16643|16657|16645|16652|16641|39
1606153500000|2020-11-23 17:45:00|16654|16644|16657|16646|16658|16646|16652|16640|39
1606153800000|2020-11-23 17:50:00|16658|16645|16662|16650|16662|16651|16657|16645|59
1606154100000|2020-11-23 17:55:00|16661|16649|16663|16652|16663|16652|16661|16649|27
1606154400000|2020-11-23 18:00:00|16664|16653|16662|16650|16664|16653|16661|16650|50
1606154700000|2020-11-23 18:05:00|16661|16651|16662|16650|16663|16652|16660|16649|51
1606155000000|2020-11-23 18:10:00|16661|16651|16659|16648|16662|16651|16655|16643|95
1606155300000|2020-11-23 18:15:00|16660|16649|16657|16645|16660|16649|16656|16645|32
1606155600000|2020-11-23 18:20:00|16656|16644|16654|16642|16657|16646|16651|16640|37
1606155900000|2020-11-23 18:25:00|16653|16641|16658|16646|16659|16647|16653|16641|18
1606156200000|2020-11-23 18:30:00|16657|16645|16650|16639|16659|16647|16650|16639|114
1606156500000|2020-11-23 18:35:00|16652|16640|16653|16641|16654|16642|16650|16639|68
1606156800000|2020-11-23 18:40:00|16652|16640|16646|16634|16653|16642|16645|16634|73
1606157100000|2020-11-23 18:45:00|16647|16635|16653|16641|16656|16644|16646|16634|64
1606157400000|2020-11-23 18:50:00|16652|16640|16656|16644|16656|16645|16650|16638|32
1606157700000|2020-11-23 18:55:00|16655|16645|16662|16650|16663|16652|16654|16643|127
1606158000000|2020-11-23 19:00:00|16661|16649|16656|16645|16661|16649|16652|16641|118
1606158300000|2020-11-23 19:05:00|16657|16646|16651|16639|16658|16646|16651|16639|100
1606158600000|2020-11-23 19:10:00|16650|16638|16649|16637|16651|16639|16647|16635|49
1606158900000|2020-11-23 19:15:00|16650|16638|16642|16630|16653|16642|16640|16628|191
1606159200000|2020-11-23 19:20:00|16643|16631|16646|16634|16646|16635|16641|16629|170
1606159500000|2020-11-23 19:25:00|16645|16635|16644|16632|16645|16635|16641|16630|74
1606159800000|2020-11-23 19:30:00|16645|16633|16648|16637|16651|16640|16645|16633|107
1606160100000|2020-11-23 19:35:00|16647|16636|16645|16633|16647|16637|16641|16630|32
1606160400000|2020-11-23 19:40:00|16644|16632|16639|16629|16645|16633|16637|16626|190
1606160700000|2020-11-23 19:45:00|16638.5|16628.5|16640.5|16630.5|16643|16633|16637.5|16627.5|230
1606161000000|2020-11-23 19:50:00|16642|16632|16649.5|16639.5|16653.5|16643.5|16641|16631|130
1606161300000|2020-11-23 19:55:00|16649|16639|16656|16646|16656.5|16646.5|16648.5|16638.5|99
1606161600000|2020-11-23 20:00:00|16656.5|16646.5|16663|16653|16663.5|16653.5|16655|16645|226
1606161900000|2020-11-23 20:05:00|16663.5|16653.5|16663.5|16653.5|16664.5|16654.5|16661.5|16651.5|78
1606162200000|2020-11-23 20:10:00|16663|16653|16662|16652|16663.5|16653.5|16660.5|16650.5|95
1606162500000|2020-11-23 20:15:00|16662.5|16652.5|16664|16654|16664.5|16654.5|16659|16649|119
1606162800000|2020-11-23 20:20:00|16663.5|16653.5|16659.5|16649.5|16664|16654|16658.5|16648.5|45
1606163100000|2020-11-23 20:25:00|16660|16650|16658|16648|16660.5|16650.5|16657.5|16647.5|61
1606163400000|2020-11-23 20:30:00|16658.5|16648.5|16651|16641|16658.5|16648.5|16651|16641|100
1606163700000|2020-11-23 20:35:00|16650.5|16640.5|16648|16638|16652.5|16642.5|16644|16634|368
1606164000000|2020-11-23 20:40:00|16648.5|16638.5|16650.5|16640.5|16652.5|16642.5|16648|16638|119
1606164300000|2020-11-23 20:45:00|16651.5|16641.5|16653.5|16643.5|16659.5|16649.5|16651|16641|286
1606164600000|2020-11-23 20:50:00|16654|16644|16655.5|16645.5|16659.5|16649.5|16652.5|16642.5|176
1606164900000|2020-11-23 20:55:00|16655|16645|16654.5|16644.5|16656|16646|16650.5|16640.5|462
1606165200000|2020-11-23 21:00:00|16655|16645|16653.5|16643.5|16655|16645|16652.5|16642.5|14
1606165500000|2020-11-23 21:05:00|16654|16644|16653.5|16643.5|16654|16644|16653.5|16643.5|29
1606165800000|2020-11-23 21:10:00|16653|16643|16655.5|16645.5|16655.5|16645.5|16653|16643|39
1606166100000|2020-11-23 21:15:00|16661.9|16637.9|16660.5|16636.5|16662.8|16638.8|16659.6|16635.6|0
1606166400000|2020-11-23 21:20:00|16660.6|16636.6|16661.1|16637.1|16662.1|16638.1|16659.7|16635.7|0
1606166700000|2020-11-23 21:25:00|16661.4|16637.4|16660.4|16636.4|16661.4|16637.4|16659.9|16635.9|0
1606167000000|2020-11-23 21:30:00|16661.5|16637.5|16672|16648|16672|16648|16654.5|16630.5|0
1606167300000|2020-11-23 21:35:00|16672.9|16648.9|16670.3|16646.3|16672.9|16648.9|16670.3|16646.3|0
1606167600000|2020-11-23 21:40:00|16671.1|16647.1|16672.9|16648.9|16674.6|16650.6|16669.4|16645.4|0
1606167900000|2020-11-23 21:45:00|16673.8|16649.8|16672.6|16648.6|16673.8|16649.8|16671.7|16647.7|0
1606168200000|2020-11-23 21:50:00|16671.7|16647.7|16669.9|16645.9|16672.6|16648.6|16667.3|16643.3|0
1606168500000|2020-11-23 21:55:00|16669.1|16645.1|16672.1|16648.1|16673.4|16649.4|16668.2|16644.2|0
1606168800000|2020-11-23 22:00:00|16672|16648|16671.1|16647.1|16672|16648|16669.9|16645.9|0
1606169100000|2020-11-23 22:05:00|16671.3|16647.3|16671.4|16647.4|16671.4|16647.4|16671.3|16647.3|0
1606169400000|2020-11-23 22:10:00|16671|16647|16672.8|16648.8|16672.9|16648.9|16670.9|16646.9|0
1606169700000|2020-11-23 22:15:00|16672.3|16648.3|16674.5|16650.5|16674.5|16650.5|16672.3|16648.3|0
1606170000000|2020-11-23 22:20:00|16674.4|16650.4|16674|16650|16674.4|16650.4|16673|16649|0
1606170300000|2020-11-23 22:25:00|16674.2|16650.2|16676|16652|16676|16652|16674|16650|0
1606170600000|2020-11-23 22:30:00|16676.3|16652.3|16676.4|16652.4|16676.4|16652.4|16676.3|16652.3|0
1606170900000|2020-11-23 22:35:00|16676.3|16652.3|16676|16652|16676.3|16652.3|16676|16652|0
1606171200000|2020-11-23 22:40:00|16675.4|16651.4|16675.6|16651.6|16675.8|16651.8|16675|16651|0
1606171500000|2020-11-23 22:45:00|16675.8|16651.8|16675.9|16651.9|16676|16652|16675.6|16651.6|0
1606171800000|2020-11-23 22:50:00|16676.4|16652.4|16676|16652|16676.4|16652.4|16675.8|16651.8|0
1606172100000|2020-11-23 22:55:00|16676.3|16652.3|16679|16655|16680.9|16656.9|16676.3|16652.3|0
1606172400000|2020-11-23 23:00:00|16679.6|16655.6|16676.4|16652.4|16680.3|16656.3|16671.5|16647.5|0
1606172700000|2020-11-23 23:05:00|16675.9|16651.9|16699.9|16675.9|16699.9|16675.9|16675|16651|0
1606173000000|2020-11-23 23:10:00|16699.4|16675.4|16700.9|16676.9|16702.9|16678.9|16695.5|16671.5|0
1606173300000|2020-11-23 23:15:00|16700|16676|16715.8|16691.8|16728.9|16704.9|16696.1|16672.1|0
1606173600000|2020-11-23 23:20:00|16716.7|16692.7|16734.6|16710.6|16741.8|16717.8|16715.8|16691.8|0
1606173900000|2020-11-23 23:25:00|16735.5|16711.5|16731.8|16707.8|16744|16720|16729.2|16705.2|0
1606174200000|2020-11-23 23:30:00|16733.1|16709.1|16723.9|16699.9|16733.6|16709.6|16722.6|16698.6|0
1606174500000|2020-11-23 23:35:00|16724.3|16700.3|16730.3|16706.3|16734|16710|16721.7|16697.7|0
1606174800000|2020-11-23 23:40:00|16729.5|16705.5|16726.9|16702.9|16732.2|16708.2|16725.1|16701.1|0
1606175100000|2020-11-23 23:45:00|16726.4|16702.4|16701.8|16677.8|16726.4|16702.4|16698.3|16674.3|0
1606175400000|2020-11-23 23:50:00|16702.7|16678.7|16708.4|16684.4|16713.2|16689.2|16697.4|16673.4|0
1606175700000|2020-11-23 23:55:00|16709.3|16685.3|16712|16688|16712.5|16688.5|16708.4|16684.4|0
1606176000000|2020-11-24 00:00:00|16711.6|16687.6|16710.4|16686.4|16712.5|16688.5|16703.7|16679.7|0
1606176300000|2020-11-24 00:05:00|16709.6|16685.6|16715.4|16691.4|16716.3|16692.3|16706.9|16682.9|0
1606176600000|2020-11-24 00:10:00|16715.9|16691.9|16713.4|16689.4|16718.1|16694.1|16712.5|16688.5|0
1606176900000|2020-11-24 00:15:00|16712.9|16688.9|16697.7|16673.7|16715.1|16691.1|16693.4|16669.4|0
1606177200000|2020-11-24 00:20:00|16698.9|16674.9|16712.5|16688.5|16714.9|16690.9|16697.2|16673.2|0
1606177500000|2020-11-24 00:25:00|16712|16688|16722.5|16698.5|16724.5|16700.5|16710.8|16686.8|0
1606177800000|2020-11-24 00:30:00|16722.3|16698.3|16716.3|16692.3|16722.3|16698.3|16708.4|16684.4|0
1606178100000|2020-11-24 00:35:00|16716.1|16692.1|16717.8|16693.8|16718.7|16694.7|16713|16689|0
1606178400000|2020-11-24 00:40:00|16717.4|16693.4|16704.5|16680.5|16717.8|16693.8|16704|16680|0
1606178700000|2020-11-24 00:45:00|16704.3|16680.3|16699|16675|16706.9|16682.9|16693.8|16669.8|0
1606179000000|2020-11-24 00:50:00|16700.2|16676.2|16688.1|16664.1|16703.4|16679.4|16684.8|16660.8|0
1606179300000|2020-11-24 00:55:00|16686.9|16662.9|16675.1|16651.1|16689.3|16665.3|16675.1|16651.1|0
1606179600000|2020-11-24 01:00:00|16677.5|16653.5|16706.5|16696.5|16708|16698|16662.5|16652.5|4807
1606179900000|2020-11-24 01:05:00|16707|16697|16711|16701|16715|16705|16702|16692|1370
1606180200000|2020-11-24 01:10:00|16711.5|16701.5|16706|16696|16713.5|16703.5|16703|16693|1052
1606180500000|2020-11-24 01:15:00|16705.5|16695.5|16688|16678|16707|16697|16676.5|16666.5|2845
1606180800000|2020-11-24 01:20:00|16688.5|16678.5|16653.5|16643.5|16693|16683|16642|16632|6447
1606181100000|2020-11-24 01:25:00|16653|16643|16664.5|16654.5|16667.5|16657.5|16650|16640|1397
1606181400000|2020-11-24 01:30:00|16664|16654|16689|16679|16694.5|16684.5|16655|16645|14490
1606181700000|2020-11-24 01:35:00|16690|16680|16610|16600|16693.5|16683.5|16610|16600|8849
1606182000000|2020-11-24 01:40:00|16609.5|16599.5|16602|16592|16623|16613|16584|16574|9156
1606182300000|2020-11-24 01:45:00|16602.5|16592.5|16589|16579|16613|16603|16589|16579|7691
1606182600000|2020-11-24 01:50:00|16590|16580|16592|16582|16605|16595|16589|16579|6106
1606182900000|2020-11-24 01:55:00|16591|16581|16589|16579|16603|16593|16581|16571|6093
1606183200000|2020-11-24 02:00:00|16588|16578|16591|16581|16601|16591|16584|16574|4472
1606183500000|2020-11-24 02:05:00|16590|16580|16580|16570|16604|16594|16578|16568|5083
1606183800000|2020-11-24 02:10:00|16579|16569|16566|16556|16585|16575|16559|16549|4841
1606184100000|2020-11-24 02:15:00|16565|16555|16572|16562|16582|16572|16562|16552|5547
1606184400000|2020-11-24 02:20:00|16573|16563|16571|16561|16576|16566|16542|16532|4059
1606184700000|2020-11-24 02:25:00|16574|16564|16571|16561|16589|16579|16568|16558|4584
1606185000000|2020-11-24 02:30:00|16570|16560|16572|16562|16581|16571|16560|16550|3144
1606185300000|2020-11-24 02:35:00|16571|16561|16569|16559|16585|16575|16566|16556|4576
1606185600000|2020-11-24 02:40:00|16568|16558|16585|16575|16587|16577|16568|16558|3236
1606185900000|2020-11-24 02:45:00|16584|16574|16574|16564|16585|16575|16570|16560|3880
1606186200000|2020-11-24 02:50:00|16573|16563|16599|16589|16604|16594|16571|16561|3613
1606186500000|2020-11-24 02:55:00|16600|16590|16572|16562|16600|16590|16571|16561|3243
1606186800000|2020-11-24 03:00:00|16574|16564|16570|16560|16585|16575|16568|16558|3310
1606187100000|2020-11-24 03:05:00|16569|16559|16571|16561|16579|16569|16561|16551|2748
1606187400000|2020-11-24 03:10:00|16572|16562|16580|16570|16583|16573|16567|16557|3323
1606187700000|2020-11-24 03:15:00|16581|16571|16578|16568|16583|16573|16569|16559|2554
1606188000000|2020-11-24 03:20:00|16579|16569|16596|16586|16596|16586|16579|16569|2300
1606188300000|2020-11-24 03:25:00|16595|16585|16587|16577|16595|16585|16584|16574|5477
1606188600000|2020-11-24 03:30:00|16586|16576|16589|16579|16591|16581|16573|16563|1710
1606188900000|2020-11-24 03:35:00|16591|16581|16580|16570|16592|16582|16579|16569|1084
1606189200000|2020-11-24 03:40:00|16582|16572|16581|16571|16586|16576|16580|16570|1397
1606189500000|2020-11-24 03:45:00|16582|16572|16579|16569|16583|16573|16576|16566|1504
1606189800000|2020-11-24 03:50:00|16580|16570|16579|16569|16581|16571|16578|16568|1139
1606190100000|2020-11-24 03:55:00|16578|16568|16575|16565|16579|16569|16574|16564|1378
1606190400000|2020-11-24 04:00:00|16578|16568|16572|16562|16578|16568|16572|16562|1636
1606190700000|2020-11-24 04:05:00|16573|16563|16571|16561|16574|16564|16570|16560|709
1606191000000|2020-11-24 04:10:00|16572|16562|16573|16563|16576|16566|16572|16562|788
1606191300000|2020-11-24 04:15:00|16572|16562|16569|16559|16574|16564|16569|16559|730
1606191600000|2020-11-24 04:20:00|16571|16561|16571|16561|16572|16562|16568|16558|812
1606191900000|2020-11-24 04:25:00|16569|16559|16573|16563|16574|16564|16569|16559|572
1606192200000|2020-11-24 04:30:00|16574|16564|16568|16558|16575|16565|16568|16558|1012
1606192500000|2020-11-24 04:35:00|16569|16559|16573|16563|16573|16563|16567|16557|981
1606192800000|2020-11-24 04:40:00|16574|16564|16574|16564|16575|16565|16573|16563|689
1606193100000|2020-11-24 04:45:00|16572|16562|16574|16564|16574|16564|16569|16559|1672
1606193400000|2020-11-24 04:50:00|16575|16565|16577|16567|16579|16569|16573|16563|1333
1606193700000|2020-11-24 04:55:00|16576|16566|16573|16563|16577|16567|16572|16562|1099
1606194000000|2020-11-24 05:00:00|16575|16565|16564|16554|16586|16576|16562|16552|4966
1606194300000|2020-11-24 05:05:00|16563|16553|16569|16559|16574|16564|16563|16553|2461
1606194600000|2020-11-24 05:10:00|16568|16558|16578|16568|16590|16580|16565|16555|4468
1606194900000|2020-11-24 05:15:00|16576|16566|16564|16554|16580|16570|16559|16549|3655
1606195200000|2020-11-24 05:20:00|16565|16555|16567|16557|16572|16562|16562|16552|2645
1606195500000|2020-11-24 05:25:00|16570|16560|16557|16547|16572|16562|16552|16542|2725
1606195800000|2020-11-24 05:30:00|16556|16546|16525|16515|16561|16551|16524|16514|5512
1606196100000|2020-11-24 05:35:00|16526|16516|16535|16525|16542|16532|16516|16506|6050
1606196400000|2020-11-24 05:40:00|16534|16524|16552|16542|16552|16542|16526|16516|3624
1606196700000|2020-11-24 05:45:00|16551|16541|16543|16533|16559|16549|16537|16527|2450
1606197000000|2020-11-24 05:50:00|16542|16532|16539|16529|16543|16533|16528|16518|2584
1606197300000|2020-11-24 05:55:00|16538|16528|16534|16524|16539|16529|16529|16519|2030
1606197600000|2020-11-24 06:00:00|16533|16523|16521|16511|16539|16529|16518|16508|3963
1606197900000|2020-11-24 06:05:00|16520|16510|16543|16533|16547|16537|16519|16509|2841
1606198200000|2020-11-24 06:10:00|16542|16532|16538|16528|16547|16537|16533|16523|2182
1606198500000|2020-11-24 06:15:00|16537|16527|16531|16521|16548|16538|16530|16520|2574
1606198800000|2020-11-24 06:20:00|16533|16523|16527|16517|16541|16531|16525|16515|2417
1606199100000|2020-11-24 06:25:00|16526|16516|16543|16533|16550|16540|16526|16516|2526
1606199400000|2020-11-24 06:30:00|16542|16532|16570|16560|16570|16560|16542|16532|3460
1606199700000|2020-11-24 06:35:00|16569|16559|16567|16557|16571|16561|16559|16549|2635
1606200000000|2020-11-24 06:40:00|16566|16556|16564|16554|16577|16567|16562|16552|4790
1606200300000|2020-11-24 06:45:00|16566|16556|16556|16546|16570|16560|16552|16542|2334
1606200600000|2020-11-24 06:50:00|16557|16547|16556|16546|16561|16551|16549|16539|3211
1606200900000|2020-11-24 06:55:00|16557|16547|16540|16530|16562|16552|16535|16525|6703
1606201200000|2020-11-24 07:00:00|16541|16531|16536|16526|16547|16537|16533|16523|3136
1606201500000|2020-11-24 07:05:00|16537|16527|16536|16526|16543|16533|16533|16523|1024
1606201800000|2020-11-24 07:10:00|16535|16525|16548|16538|16550|16540|16533|16523|1108
1606202100000|2020-11-24 07:15:00|16547|16537|16540|16530|16548|16538|16538|16528|1001
1606202400000|2020-11-24 07:20:00|16539|16529|16528|16518|16540|16530|16528|16518|1192
1606202700000|2020-11-24 07:25:00|16529|16519|16531|16521|16535|16525|16529|16519|838
1606203000000|2020-11-24 07:30:00|16530|16520|16531|16521|16535|16525|16529|16519|798
1606203300000|2020-11-24 07:35:00|16532|16522|16530|16520|16535|16525|16529|16519|973
1606203600000|2020-11-24 07:40:00|16529|16519|16536|16526|16536|16526|16529|16519|1349
1606203900000|2020-11-24 07:45:00|16535|16525|16522|16512|16537|16527|16518|16508|5161
1606204200000|2020-11-24 07:50:00|16521|16511|16527|16517|16530|16520|16521|16511|1005
1606204500000|2020-11-24 07:55:00|16526|16516|16530|16520|16530|16520|16520|16510|994
1606204800000|2020-11-24 08:00:00|16531|16521|16542|16531|16545|16534|16531|16521|1746
1606205100000|2020-11-24 08:05:00|16543|16530|16534|16522|16543|16531|16529|16518|2094
1606205400000|2020-11-24 08:10:00|16533|16523|16536|16525|16545|16534|16533|16522|1070
1606205700000|2020-11-24 08:15:00|16537|16526|16545|16533|16558|16547|16534|16523|2496
1606206000000|2020-11-24 08:20:00|16547|16534|16554|16543|16562|16551|16547|16534|1365
1606206300000|2020-11-24 08:25:00|16555|16544|16541|16530|16557|16545|16540|16528|1961
1606206600000|2020-11-24 08:30:00|16543.8|16519.8|16538.8|16514.8|16543.8|16519.8|16519.8|16495.8|0
1606206900000|2020-11-24 08:35:00|16539|16515|16528.2|16504.2|16543.8|16519.8|16525.4|16501.4|341
1606207200000|2020-11-24 08:40:00|16530.6|16506.6|16529.2|16505.2|16532.3|16508.3|16519.7|16495.7|0
1606207500000|2020-11-24 08:45:00|16526.8|16502.8|16530.6|16506.6|16533.4|16509.4|16525.5|16501.5|0
1606207800000|2020-11-24 08:50:00|16530.2|16506.2|16524.3|16500.3|16530.6|16506.6|16517.5|16493.5|0
1606208100000|2020-11-24 08:55:00|16524.7|16500.7|16533|16509|16542.3|16518.3|16524.3|16500.3|0
1606208400000|2020-11-24 09:00:00|16543|16532|16547|16535|16549|16537|16527|16514|366
1606208700000|2020-11-24 09:05:00|16548|16536|16549|16537|16549|16538|16544|16532|273
1606209000000|2020-11-24 09:10:00|16551|16538|16553|16542|16555|16544|16551|16538|137
1606209300000|2020-11-24 09:15:00|16552|16541|16555|16543|16559|16548|16552|16541|291
1606209600000|2020-11-24 09:20:00|16556|16544|16548|16536|16557|16545|16547|16535|131
1606209900000|2020-11-24 09:25:00|16547|16537|16546|16534|16548|16537|16542|16531|74
1606210200000|2020-11-24 09:30:00|16545|16533|16553|16542|16554|16542|16544|16533|37
1606210500000|2020-11-24 09:35:00|16554|16541|16553|16542|16556|16545|16550|16539|52
1606210800000|2020-11-24 09:40:00|16554|16543|16559|16547|16560|16548|16553|16541|137
1606211100000|2020-11-24 09:45:00|16558|16546|16551|16539|16559|16547|16551|16539|645
1606211400000|2020-11-24 09:50:00|16552|16540|16551|16539|16554|16543|16548|16537|686
1606211700000|2020-11-24 09:55:00|16552|16540|16550|16539|16553|16541|16550|16539|61
1606212000000|2020-11-24 10:00:00|16551|16540|16550|16538|16556|16544|16549|16537|206
1606212300000|2020-11-24 10:05:00|16551|16539|16551|16538|16553|16541|16549|16538|84
1606212600000|2020-11-24 10:10:00|16550|16537|16548|16536|16551|16540|16548|16536|71
1606212900000|2020-11-24 10:15:00|16549|16537|16550|16538|16550|16538|16546|16535|68
1606213200000|2020-11-24 10:20:00|16552|16539|16547|16535|16552|16540|16546|16535|329
1606213500000|2020-11-24 10:25:00|16548|16536|16546|16535|16552|16541|16545|16534|191
1606213800000|2020-11-24 10:30:00|16545|16534|16547|16535|16550|16539|16545|16533|67
1606214100000|2020-11-24 10:35:00|16548|16536|16545|16534|16549|16537|16544|16533|55
1606214400000|2020-11-24 10:40:00|16546|16533|16540|16529|16546|16534|16536|16525|99
1606214700000|2020-11-24 10:45:00|16541|16530|16549|16538|16549|16538|16540|16528|311
1606215000000|2020-11-24 10:50:00|16550|16539|16547|16535|16550|16539|16546|16534|94
1606215300000|2020-11-24 10:55:00|16548|16536|16550|16538|16550|16538|16548|16536|53
1606215600000|2020-11-24 11:00:00|16551|16539|16557|16545|16559|16547|16551|16539|245
1606215900000|2020-11-24 11:05:00|16558|16546|16560|16548|16561|16550|16555|16543|158
1606216200000|2020-11-24 11:10:00|16559|16549|16553|16542|16565|16554|16553|16542|214
1606216500000|2020-11-24 11:15:00|16552|16541|16555|16543|16556|16544|16548|16537|86
1606216800000|2020-11-24 11:20:00|16554|16542|16556|16544|16557|16545|16554|16542|66
1606217100000|2020-11-24 11:25:00|16555|16543|16551|16539|16555|16543|16549|16538|54
1606217400000|2020-11-24 11:30:00|16550|16538|16545|16534|16552|16540|16545|16534|85
1606217700000|2020-11-24 11:35:00|16546|16535|16549|16537|16549|16538|16545|16534|81
1606218000000|2020-11-24 11:40:00|16548|16536|16551|16539|16552|16541|16548|16536|52
1606218300000|2020-11-24 11:45:00|16550|16538|16546|16534|16550|16539|16543|16532|104
1606218600000|2020-11-24 11:50:00|16547|16535|16546|16535|16548|16537|16546|16534|33
1606218900000|2020-11-24 11:55:00|16547|16536|16545|16534|16549|16538|16544|16533|44
1606219200000|2020-11-24 12:00:00|16544|16533|16548|16537|16548|16537|16544|16533|155
1606219500000|2020-11-24 12:05:00|16549|16538|16551|16539|16551|16540|16548|16537|159
1606219800000|2020-11-24 12:10:00|16552|16540|16545|16534|16555|16544|16545|16534|172
1606220100000|2020-11-24 12:15:00|16546|16533|16548|16536|16548|16537|16544|16532|62
1606220400000|2020-11-24 12:20:00|16547|16535|16544|16532|16548|16536|16543|16532|39
1606220700000|2020-11-24 12:25:00|16543|16533|16541|16529|16544|16533|16539|16528|94
1606221000000|2020-11-24 12:30:00|16540|16528|16545|16533|16545|16533|16540|16528|56
1606221300000|2020-11-24 12:35:00|16544|16534|16547|16535|16547|16535|16543|16531|53
1606221600000|2020-11-24 12:40:00|16548|16536|16547|16535|16548|16537|16546|16534|40
1606221900000|2020-11-24 12:45:00|16548|16536|16544|16532|16549|16537|16544|16532|42
1606222200000|2020-11-24 12:50:00|16545|16533|16546|16534|16547|16535|16544|16532|64
1606222500000|2020-11-24 12:55:00|16545|16535|16552|16540|16553|16542|16545|16535|96
1606222800000|2020-11-24 13:00:00|16551|16539|16556|16544|16557|16546|16550|16538|92
1606223100000|2020-11-24 13:05:00|16555|16543|16552|16540|16557|16545|16551|16540|73
1606223400000|2020-11-24 13:10:00|16553|16541|16553|16541|16557|16545|16551|16539|93
1606223700000|2020-11-24 13:15:00|16554|16542|16552|16540|16554|16543|16551|16540|27
1606224000000|2020-11-24 13:20:00|16553|16541|16551|16540|16555|16544|16551|16539|64
1606224300000|2020-11-24 13:25:00|16552|16539|16553|16541|16553|16542|16549|16538|35
1606224600000|2020-11-24 13:30:00|16554|16542|16557|16545|16559|16548|16553|16542|134
1606224900000|2020-11-24 13:35:00|16556|16544|16551|16539|16556|16544|16550|16539|17
1606225200000|2020-11-24 13:40:00|16552|16540|16549|16537|16552|16541|16548|16537|24
1606225500000|2020-11-24 13:45:00|16548|16538|16557|16545|16558|16547|16548|16537|80
1606225800000|2020-11-24 13:50:00|16558|16546|16552|16540|16558|16547|16552|16540|36
1606226100000|2020-11-24 13:55:00|16553|16541|16549|16537|16555|16544|16548|16537|63
1606226400000|2020-11-24 14:00:00|16548|16536|16548|16536|16550|16539|16544|16533|1338
1606226700000|2020-11-24 14:05:00|16547|16535|16547|16535|16550|16539|16547|16535|23
1606227000000|2020-11-24 14:10:00|16548|16536|16556|16545|16556|16545|16547|16536|403
1606227300000|2020-11-24 14:15:00|16557|16546|16558|16546|16558|16546|16554|16543|20
1606227600000|2020-11-24 14:20:00|16557|16545|16557|16545|16558|16546|16556|16544|93
1606227900000|2020-11-24 14:25:00|16556|16544|16557|16545|16558|16547|16555|16544|68
1606228200000|2020-11-24 14:30:00|16556|16544|16556|16544|16562|16551|16551|16540|260
1606228500000|2020-11-24 14:35:00|16555|16545|16540|16528|16556|16545|16539|16528|203
1606228800000|2020-11-24 14:40:00|16539|16529|16528|16517|16543|16531|16527|16516|324
1606229100000|2020-11-24 14:45:00|16529|16516|16522|16510|16535|16523|16521|16510|300
1606229400000|2020-11-24 14:50:00|16523|16511|16538|16526|16539|16527|16523|16511|141
1606229700000|2020-11-24 14:55:00|16536|16527|16540|16528|16541|16530|16533|16522|210
1606230000000|2020-11-24 15:00:00|16539|16529|16533|16521|16543|16532|16531|16520|119
1606230300000|2020-11-24 15:05:00|16534|16522|16532|16520|16540|16529|16531|16519|295
1606230600000|2020-11-24 15:10:00|16533|16521|16528|16516|16533|16521|16522|16511|239
1606230900000|2020-11-24 15:15:00|16527|16515|16532|16520|16533|16521|16523|16511|138
1606231200000|2020-11-24 15:20:00|16533|16521|16528|16516|16533|16521|16526|16515|433
1606231500000|2020-11-24 15:25:00|16530|16517|16522|16510|16531|16520|16521|16509|364
1606231800000|2020-11-24 15:30:00|16521|16509|16519|16507|16523|16512|16515|16504|628
1606232100000|2020-11-24 15:35:00|16518|16508|16525|16513|16527|16516|16518|16506|436
1606232400000|2020-11-24 15:40:00|16526|16514|16531|16519|16531|16520|16523|16512|234
1606232700000|2020-11-24 15:45:00|16532|16520|16529|16517|16532|16521|16524|16513|202
1606233000000|2020-11-24 15:50:00|16530|16518|16535|16523|16536|16525|16529|16517|210
1606233300000|2020-11-24 15:55:00|16536|16524|16538|16526|16538|16527|16533|16522|52
1606233600000|2020-11-24 16:00:00|16539|16527|16553|16541|16553|16542|16538|16526|467
1606233900000|2020-11-24 16:05:00|16554|16542|16547|16535|16557|16546|16546|16535|284
1606234200000|2020-11-24 16:10:00|16546|16534|16551|16539|16554|16543|16545|16533|171
1606234500000|2020-11-24 16:15:00|16552|16540|16559|16548|16559|16548|16552|16540|73
1606234800000|2020-11-24 16:20:00|16560|16547|16555|16544|16560|16549|16554|16543|94
1606235100000|2020-11-24 16:25:00|16556|16545|16555|16544|16564|16552|16555|16544|99
1606235400000|2020-11-24 16:30:00|16556|16545|16562|16550|16562|16551|16552|16541|94
1606235700000|2020-11-24 16:35:00|16561|16551|16558|16546|16563|16552|16555|16544|352
1606236000000|2020-11-24 16:40:00|16559|16547|16551|16540|16560|16549|16551|16540|82
1606236300000|2020-11-24 16:45:00|16552|16539|16560|16548|16561|16550|16550|16539|90
1606236600000|2020-11-24 16:50:00|16559|16547|16555|16544|16560|16549|16553|16542|81
1606236900000|2020-11-24 16:55:00|16556|16545|16549|16537|16559|16548|16546|16535|85
1606237200000|2020-11-24 17:00:00|16550|16538|16550|16538|16552|16541|16545|16534|379
1606237500000|2020-11-24 17:05:00|16549|16539|16545|16533|16553|16542|16544|16533|162
1606237800000|2020-11-24 17:10:00|16544|16532|16543|16531|16546|16534|16542|16530|19
1606238100000|2020-11-24 17:15:00|16542|16532|16541|16529|16545|16533|16540|16529|29
1606238400000|2020-11-24 17:20:00|16542|16530|16546|16534|16547|16536|16541|16530|178
1606238700000|2020-11-24 17:25:00|16547|16535|16547|16535|16548|16536|16544|16532|12
1606239000000|2020-11-24 17:30:00|16546|16536|16548|16536|16548|16537|16544|16532|12
1606239300000|2020-11-24 17:35:00|16547|16535|16549|16537|16550|16538|16545|16534|17
1606239600000|2020-11-24 17:40:00|16550|16538|16551|16539|16552|16540|16549|16537|14
1606239900000|2020-11-24 17:45:00|16550|16538|16555|16543|16555|16543|16550|16538|17
1606240200000|2020-11-24 17:50:00|16554|16544|16556|16545|16559|16548|16554|16543|144
1606240500000|2020-11-24 17:55:00|16557|16544|16558|16546|16559|16548|16555|16544|53
1606240800000|2020-11-24 18:00:00|16557|16547|16557|16546|16559|16547|16556|16545|43
1606241100000|2020-11-24 18:05:00|16558|16547|16559|16547|16560|16548|16557|16545|196
1606241400000|2020-11-24 18:10:00|16558|16546|16560|16549|16560|16549|16556|16545|60
1606241700000|2020-11-24 18:15:00|16561|16550|16565|16553|16566|16554|16560|16548|109
1606242000000|2020-11-24 18:20:00|16566|16554|16560|16548|16566|16554|16553|16542|317
1606242300000|2020-11-24 18:25:00|16559|16547|16558|16547|16561|16549|16553|16542|153
1606242600000|2020-11-24 18:30:00|16559|16546|16559|16547|16561|16550|16558|16546|29
1606242900000|2020-11-24 18:35:00|16558|16546|16562|16550|16564|16553|16558|16546|55
1606243200000|2020-11-24 18:40:00|16561|16549|16567|16555|16571|16560|16560|16549|257
1606243500000|2020-11-24 18:45:00|16566|16556|16564|16552|16567|16556|16562|16551|30
1606243800000|2020-11-24 18:50:00|16563|16553|16560|16548|16564|16553|16560|16548|89
1606244100000|2020-11-24 18:55:00|16559|16549|16560|16548|16564|16552|16559|16548|207
1606244400000|2020-11-24 19:00:00|16559|16546|16559|16547|16560|16549|16556|16545|72
1606244700000|2020-11-24 19:05:00|16560|16548|16556|16544|16561|16550|16556|16544|124
1606245000000|2020-11-24 19:10:00|16558|16545|16558|16546|16560|16549|16557|16545|45
1606245300000|2020-11-24 19:15:00|16557|16545|16553|16541|16557|16546|16552|16541|151
1606245600000|2020-11-24 19:20:00|16552|16540|16551|16539|16553|16542|16551|16539|81
1606245900000|2020-11-24 19:25:00|16550|16540|16549|16537|16552|16540|16548|16536|99
1606246200000|2020-11-24 19:30:00|16548|16538|16550|16538|16550|16538|16546|16535|219
1606246500000|2020-11-24 19:35:00|16549|16539|16558|16546|16559|16548|16549|16539|44
1606246800000|2020-11-24 19:40:00|16557|16547|16561|16551|16562|16551|16557|16545|47
1606247100000|2020-11-24 19:45:00|16560.5|16550.5|16556|16546|16560.5|16550.5|16555.5|16545.5|44
1606247400000|2020-11-24 19:50:00|16556.5|16546.5|16556|16546|16559.5|16549.5|16556|16546|56
1606247700000|2020-11-24 19:55:00|16555.5|16545.5|16557|16547|16557.5|16547.5|16555.5|16545.5|6
1606248000000|2020-11-24 20:00:00|16556.5|16546.5|16554|16544|16557|16547|16550.5|16540.5|21
1606248300000|2020-11-24 20:05:00|16553.5|16543.5|16556|16546|16557|16547|16553|16543|24
1606248600000|2020-11-24 20:10:00|16556.5|16546.5|16556|16546|16559|16549|16554.5|16544.5|193
1606248900000|2020-11-24 20:15:00|16555.5|16545.5|16555|16545|16557|16547|16553.5|16543.5|72
1606249200000|2020-11-24 20:20:00|16555.5|16545.5|16563.5|16553.5|16564.5|16554.5|16555.5|16545.5|39
1606249500000|2020-11-24 20:25:00|16562|16552|16560|16550|16564.5|16554.5|16559.5|16549.5|130
1606249800000|2020-11-24 20:30:00|16559.5|16549.5|16565.5|16555.5|16566|16556|16557|16547|39
1606250100000|2020-11-24 20:35:00|16565|16555|16560|16550|16565|16555|16558.5|16548.5|45
1606250400000|2020-11-24 20:40:00|16559.5|16549.5|16576|16566|16581|16571|16558.5|16548.5|771
1606250700000|2020-11-24 20:45:00|16575.5|16565.5|16579|16569|16580|16570|16574.5|16564.5|270
1606251000000|2020-11-24 20:50:00|16578.5|16568.5|16583|16573|16583.5|16573.5|16575.5|16565.5|354
1606251300000|2020-11-24 20:55:00|16584.5|16574.5|16585.5|16575.5|16589.5|16579.5|16584|16574|408
1606251600000|2020-11-24 21:00:00|16584|16574|16584|16574|16584.5|16574.5|16582.5|16572.5|55
1606251900000|2020-11-24 21:05:00|16582.5|16572.5|16584|16574|16584|16574|16581|16571|12
1606252200000|2020-11-24 21:10:00|16584.5|16574.5|16584.5|16574.5|16584.5|16574.5|16584.5|16574.5|5
1606252500000|2020-11-24 21:15:00|16592.3|16568.3|16586.7|16562.7|16592.3|16568.3|16586.1|16562.1|0
1606252800000|2020-11-24 21:20:00|16586.8|16562.8|16586.8|16562.8|16587.5|16563.5|16586.3|16562.3|0
1606253100000|2020-11-24 21:25:00|16586.9|16562.9|16589.5|16565.5|16589.5|16565.5|16585.3|16561.3|0
1606253400000|2020-11-24 21:30:00|16588.3|16564.3|16613.8|16589.8|16614.6|16590.6|16588.3|16564.3|0
1606253700000|2020-11-24 21:35:00|16614.6|16590.6|16618.1|16594.1|16619.1|16595.1|16612.9|16588.9|0
1606254000000|2020-11-24 21:40:00|16618.9|16594.9|16615.4|16591.4|16618.9|16594.9|16611.9|16587.9|0
1606254300000|2020-11-24 21:45:00|16616.2|16592.2|16610.4|16586.4|16616.2|16592.2|16608.7|16584.7|0
1606254600000|2020-11-24 21:50:00|16609.5|16585.5|16607|16583|16611.3|16587.3|16602.7|16578.7|0
1606254900000|2020-11-24 21:55:00|16606.1|16582.1|16607.9|16583.9|16613|16589|16604.4|16580.4|0
1606255200000|2020-11-24 22:00:00|16607.7|16583.7|16607.2|16583.2|16607.7|16583.7|16606.9|16582.9|0
1606255500000|2020-11-24 22:05:00|16606.7|16582.7|16606.2|16582.2|16607.2|16583.2|16606.2|16582.2|0
1606255800000|2020-11-24 22:10:00|16605.8|16581.8|16604|16580|16606.8|16582.8|16603.6|16579.6|0
1606256100000|2020-11-24 22:15:00|16604.3|16580.3|16605.2|16581.2|16606.4|16582.4|16604.2|16580.2|0
1606256400000|2020-11-24 22:20:00|16605.4|16581.4|16605.4|16581.4|16605.7|16581.7|16605|16581|0
1606256700000|2020-11-24 22:25:00|16605.3|16581.3|16606.6|16582.6|16606.9|16582.9|16605.2|16581.2|0
1606257000000|2020-11-24 22:30:00|16606.7|16582.7|16607.8|16583.8|16607.8|16583.8|16606.7|16582.7|0
1606257300000|2020-11-24 22:35:00|16607.7|16583.7|16607.7|16583.7|16607.9|16583.9|16607.7|16583.7|0
1606257600000|2020-11-24 22:40:00|16607.8|16583.8|16607.7|16583.7|16608.2|16584.2|16607.7|16583.7|0
1606257900000|2020-11-24 22:45:00|16607.5|16583.5|16607.8|16583.8|16608.3|16584.3|16606.7|16582.7|0
1606258200000|2020-11-24 22:50:00|16608|16584|16606.3|16582.3|16608|16584|16605.6|16581.6|0
1606258500000|2020-11-24 22:55:00|16606.8|16582.8|16604.1|16580.1|16606.8|16582.8|16603.4|16579.4|0
1606258800000|2020-11-24 23:00:00|16604.7|16580.7|16602.5|16578.5|16608|16584|16598.1|16574.1|0
1606259100000|2020-11-24 23:05:00|16602.9|16578.9|16611.3|16587.3|16612.2|16588.2|16601.7|16577.7|0
1606259400000|2020-11-24 23:10:00|16612.2|16588.2|16618|16594|16623.2|16599.2|16611.3|16587.3|0
1606259700000|2020-11-24 23:15:00|16618.4|16594.4|16615.9|16591.9|16619.7|16595.7|16613.7|16589.7|0
1606260000000|2020-11-24 23:20:00|16616.3|16592.3|16612.8|16588.8|16616.8|16592.8|16611.1|16587.1|0
1606260300000|2020-11-24 23:25:00|16613.7|16589.7|16611.1|16587.1|16614.6|16590.6|16611.1|16587.1|0
1606260600000|2020-11-24 23:30:00|16613.2|16589.2|16614.6|16590.6|16615.4|16591.4|16612|16588|0
1606260900000|2020-11-24 23:35:00|16613.7|16589.7|16612.8|16588.8|16614.6|16590.6|16612.8|16588.8|0
1606261200000|2020-11-24 23:40:00|16612|16588|16612|16588|16612.8|16588.8|16610.3|16586.3|0
1606261500000|2020-11-24 23:45:00|16611.1|16587.1|16619.4|16595.4|16619.4|16595.4|16609.4|16585.4|0
1606261800000|2020-11-24 23:50:00|16618.5|16594.5|16628.7|16604.7|16632.2|16608.2|16617.7|16593.7|0
1606262100000|2020-11-24 23:55:00|16627.9|16603.9|16627.8|16603.8|16631.2|16607.2|16625.3|16601.3|0
1606262400000|2020-11-25 00:00:00|16626.9|16602.9|16621.1|16597.1|16631.5|16607.5|16619.9|16595.9|0
1606262700000|2020-11-25 00:05:00|16619.4|16595.4|16638.3|16614.3|16639.1|16615.1|16618.6|16594.6|0
1606263000000|2020-11-25 00:10:00|16639.1|16615.1|16642.8|16618.8|16650.7|16626.7|16637.4|16613.4|0
1606263300000|2020-11-25 00:15:00|16643.3|16619.3|16654.1|16630.1|16663.5|16639.5|16638.6|16614.6|0
1606263600000|2020-11-25 00:20:00|16654.3|16630.3|16631.4|16607.4|16654.3|16630.3|16631.4|16607.4|0
1606263900000|2020-11-25 00:25:00|16632.5|16608.5|16624.8|16600.8|16633.9|16609.9|16616.4|16592.4|0
1606264200000|2020-11-25 00:30:00|16623.6|16599.6|16622.7|16598.7|16630.9|16606.9|16622.7|16598.7|0
1606264500000|2020-11-25 00:35:00|16623.9|16599.9|16629.3|16605.3|16629.7|16605.7|16623.9|16599.9|0
1606264800000|2020-11-25 00:40:00|16628.3|16604.3|16630.6|16606.6|16633.5|16609.5|16625.3|16601.3|0
1606265100000|2020-11-25 00:45:00|16629.4|16605.4|16617.6|16593.6|16638.5|16614.5|16614.8|16590.8|0
1606265400000|2020-11-25 00:50:00|16617.8|16593.8|16604|16580|16618.5|16594.5|16599.9|16575.9|0
1606265700000|2020-11-25 00:55:00|16602.8|16578.8|16602.7|16578.7|16606.3|16582.3|16599|16575|0
1606266000000|2020-11-25 01:00:00|16598.6|16588.6|16587.1|16577.1|16598.6|16588.6|16576.1|16566.1|2480
1606266300000|2020-11-25 01:05:00|16587.6|16577.6|16579.6|16569.6|16589.1|16579.1|16573.6|16563.6|3965
1606266600000|2020-11-25 01:10:00|16579.1|16569.1|16580.6|16570.6|16586.6|16576.6|16577.6|16567.6|690
1606266900000|2020-11-25 01:15:00|16580.1|16570.1|16564.6|16554.6|16580.6|16570.6|16560.1|16550.1|3368
1606267200000|2020-11-25 01:20:00|16566.6|16556.6|16592.6|16582.6|16593.1|16583.1|16566.6|16556.6|2379
1606267500000|2020-11-25 01:25:00|16593.1|16583.1|16618.1|16608.1|16629.1|16619.1|16593.1|16583.1|2203
1606267800000|2020-11-25 01:30:00|16617.1|16607.1|16615.6|16605.6|16644.6|16634.6|16598.1|16588.1|13230
1606268100000|2020-11-25 01:35:00|16616.1|16606.1|16662.1|16652.1|16667.6|16657.6|16615.6|16605.6|6865
1606268400000|2020-11-25 01:40:00|16662.6|16652.6|16655.6|16645.6|16676.1|16666.1|16641.6|16631.6|7153
1606268700000|2020-11-25 01:45:00|16656.6|16646.6|16627.6|16617.6|16661.6|16651.6|16627.6|16617.6|3961
1606269000000|2020-11-25 01:50:00|16629.6|16619.6|16613.6|16603.6|16634.6|16624.6|16611.6|16601.6|3996
1606269300000|2020-11-25 01:55:00|16611.6|16601.6|16595.6|16585.6|16616.6|16606.6|16591.6|16581.6|10021
1606269600000|2020-11-25 02:00:00|16596.6|16586.6|16610.6|16600.6|16627.6|16617.6|16592.6|16582.6|4587
1606269900000|2020-11-25 02:05:00|16611.6|16601.6|16600.6|16590.6|16616.6|16606.6|16581.6|16571.6|4635
1606270200000|2020-11-25 02:10:00|16601.6|16591.6|16595.6|16585.6|16615.6|16605.6|16592.6|16582.6|3404
1606270500000|2020-11-25 02:15:00|16593.6|16583.6|16584.6|16574.6|16610.6|16600.6|16581.6|16571.6|4404
1606270800000|2020-11-25 02:20:00|16583.6|16573.6|16613.6|16603.6|16618.6|16608.6|16583.6|16573.6|3431
1606271100000|2020-11-25 02:25:00|16614.6|16604.6|16574.6|16564.6|16614.6|16604.6|16573.6|16563.6|5073
1606271400000|2020-11-25 02:30:00|16575.6|16565.6|16594.6|16584.6|16602.6|16592.6|16572.6|16562.6|5728
1606271700000|2020-11-25 02:35:00|16593.6|16583.6|16582.6|16572.6|16608.6|16598.6|16578.6|16568.6|2501
1606272000000|2020-11-25 02:40:00|16581.6|16571.6|16573.6|16563.6|16594.6|16584.6|16573.6|16563.6|1911
1606272300000|2020-11-25 02:45:00|16574.6|16564.6|16556.6|16546.6|16574.6|16564.6|16556.6|16546.6|2877
1606272600000|2020-11-25 02:50:00|16555.6|16545.6|16583.6|16573.6|16591.6|16581.6|16546.6|16536.6|2312
1606272900000|2020-11-25 02:55:00|16584.6|16574.6|16584.6|16574.6|16593.6|16583.6|16576.6|16566.6|2308
1606273200000|2020-11-25 03:00:00|16586.6|16576.6|16589.6|16579.6|16598.6|16588.6|16573.6|16563.6|1959
1606273500000|2020-11-25 03:05:00|16591.6|16581.6|16575.6|16565.6|16591.6|16581.6|16565.6|16555.6|1865
1606273800000|2020-11-25 03:10:00|16573.6|16563.6|16607.6|16597.6|16609.6|16599.6|16559.6|16549.6|5212
1606274100000|2020-11-25 03:15:00|16606.6|16596.6|16564.6|16554.6|16607.6|16597.6|16564.6|16554.6|1763
1606274400000|2020-11-25 03:20:00|16560.6|16550.6|16562.6|16552.6|16577.6|16567.6|16558.6|16548.6|1941
1606274700000|2020-11-25 03:25:00|16559.6|16549.6|16546.6|16536.6|16569.6|16559.6|16542.6|16532.6|2098
1606275000000|2020-11-25 03:30:00|16548.6|16538.6|16537.6|16527.6|16551.6|16541.6|16537.6|16527.6|1567
1606275300000|2020-11-25 03:35:00|16535.6|16525.6|16523.6|16513.6|16537.6|16527.6|16517.6|16507.6|1592
1606275600000|2020-11-25 03:40:00|16524.6|16514.6|16528.6|16518.6|16529.6|16519.6|16516.6|16506.6|1090
1606275900000|2020-11-25 03:45:00|16527.6|16517.6|16529.6|16519.6|16530.6|16520.6|16522.6|16512.6|698
1606276200000|2020-11-25 03:50:00|16528.6|16518.6|16525.6|16515.6|16528.6|16518.6|16523.6|16513.6|843
1606276500000|2020-11-25 03:55:00|16523.6|16513.6|16527.6|16517.6|16530.6|16520.6|16523.6|16513.6|1049
1606276800000|2020-11-25 04:00:00|16526.6|16516.6|16521.6|16511.6|16529.6|16519.6|16518.6|16508.6|660
1606277100000|2020-11-25 04:05:00|16522.6|16512.6|16518.6|16508.6|16523.6|16513.6|16517.6|16507.6|493
1606277400000|2020-11-25 04:10:00|16520.6|16510.6|16522.6|16512.6|16523.6|16513.6|16518.6|16508.6|342
1606277700000|2020-11-25 04:15:00|16521.6|16511.6|16525.6|16515.6|16526.6|16516.6|16521.6|16511.6|854
1606278000000|2020-11-25 04:20:00|16527.6|16517.6|16524.6|16514.6|16531.6|16521.6|16522.6|16512.6|624
1606278300000|2020-11-25 04:25:00|16523.6|16513.6|16524.6|16514.6|16528.6|16518.6|16521.6|16511.6|644
1606278600000|2020-11-25 04:30:00|16525.6|16515.6|16530.6|16520.6|16531.6|16521.6|16525.6|16515.6|716
1606278900000|2020-11-25 04:35:00|16529.6|16519.6|16527.6|16517.6|16533.6|16523.6|16525.6|16515.6|477
1606279200000|2020-11-25 04:40:00|16526.6|16516.6|16522.6|16512.6|16526.6|16516.6|16522.6|16512.6|880
1606279500000|2020-11-25 04:45:00|16523.6|16513.6|16533.6|16523.6|16534.6|16524.6|16523.6|16513.6|671
1606279800000|2020-11-25 04:50:00|16539.3|16529.3|16537.3|16527.3|16540.3|16530.3|16536.3|16526.3|680
1606280100000|2020-11-25 04:55:00|16538.3|16528.3|16529.3|16519.3|16539.3|16529.3|16529.3|16519.3|648
1606280400000|2020-11-25 05:00:00|16531.3|16521.3|16528.3|16518.3|16547.3|16537.3|16519.3|16509.3|2385
1606280700000|2020-11-25 05:05:00|16527.3|16517.3|16502.3|16492.3|16531.3|16521.3|16502.3|16492.3|2085
1606281000000|2020-11-25 05:10:00|16501.3|16491.3|16513.3|16503.3|16526.3|16516.3|16492.3|16482.3|1852
1606281300000|2020-11-25 05:15:00|16515.3|16505.3|16492.3|16482.3|16518.3|16508.3|16489.3|16479.3|2071
1606281600000|2020-11-25 05:20:00|16491.3|16481.3|16509.3|16499.3|16509.3|16499.3|16478.3|16468.3|2886
1606281900000|2020-11-25 05:25:00|16510.3|16500.3|16505.3|16495.3|16516.3|16506.3|16503.3|16493.3|1985
1606282200000|2020-11-25 05:30:00|16503.3|16493.3|16501.3|16491.3|16503.3|16493.3|16489.3|16479.3|2065
1606282500000|2020-11-25 05:35:00|16502.3|16492.3|16463.3|16453.3|16508.3|16498.3|16461.3|16451.3|2199
1606282800000|2020-11-25 05:40:00|16462.3|16452.3|16438.3|16428.3|16463.3|16453.3|16430.3|16420.3|3368
1606283100000|2020-11-25 05:45:00|16439.3|16429.3|16418.3|16408.3|16445.3|16435.3|16416.3|16406.3|2398
1606283400000|2020-11-25 05:50:00|16419.3|16409.3|16423.3|16413.3|16430.3|16420.3|16402.3|16392.3|2206
1606283700000|2020-11-25 05:55:00|16424.3|16414.3|16420.3|16410.3|16429.3|16419.3|16415.3|16405.3|1717
1606284000000|2020-11-25 06:00:00|16424.3|16414.3|16444.3|16434.3|16458.3|16448.3|16421.3|16411.3|1845
1606284300000|2020-11-25 06:05:00|16445.3|16435.3|16444.3|16434.3|16450.3|16440.3|16431.3|16421.3|1831
1606284600000|2020-11-25 06:10:00|16448.3|16438.3|16435.3|16425.3|16449.3|16439.3|16431.3|16421.3|3457
1606284900000|2020-11-25 06:15:00|16437.3|16427.3|16448.3|16438.3|16452.3|16442.3|16426.3|16416.3|3890
1606285200000|2020-11-25 06:20:00|16449.3|16439.3|16396.3|16386.3|16458.3|16448.3|16392.3|16382.3|3586
1606285500000|2020-11-25 06:25:00|16397.3|16387.3|16388.3|16378.3|16416.3|16406.3|16383.3|16373.3|2329
1606285800000|2020-11-25 06:30:00|16389.3|16379.3|16421.3|16411.3|16435.3|16425.3|16388.3|16378.3|1687
1606286100000|2020-11-25 06:35:00|16420.3|16410.3|16403.3|16393.3|16421.3|16411.3|16399.3|16389.3|1408
1606286400000|2020-11-25 06:40:00|16402.3|16392.3|16406.3|16396.3|16409.3|16399.3|16388.3|16378.3|1982
1606286700000|2020-11-25 06:45:00|16408.3|16398.3|16410.3|16400.3|16432.3|16422.3|16404.3|16394.3|3641
1606287000000|2020-11-25 06:50:00|16412.3|16402.3|16394.3|16384.3|16419.3|16409.3|16394.3|16384.3|3095
1606287300000|2020-11-25 06:55:00|16398.3|16388.3|16381.3|16371.3|16414.3|16404.3|16379.3|16369.3|6494
1606287600000|2020-11-25 07:00:00|16384.3|16374.3|16407.3|16397.3|16408.3|16398.3|16380.3|16370.3|1285
1606287900000|2020-11-25 07:05:00|16405.3|16395.3|16397.3|16387.3|16406.3|16396.3|16396.3|16386.3|548
1606288200000|2020-11-25 07:10:00|16396.3|16386.3|16404.3|16394.3|16406.3|16396.3|16394.3|16384.3|640
1606288500000|2020-11-25 07:15:00|16405.3|16395.3|16388.3|16378.3|16405.3|16395.3|16382.3|16372.3|968
1606288800000|2020-11-25 07:20:00|16387.3|16377.3|16388.3|16378.3|16393.3|16383.3|16386.3|16376.3|720
1606289100000|2020-11-25 07:25:00|16386.3|16376.3|16385.3|16375.3|16389.3|16379.3|16382.3|16372.3|780
1606289400000|2020-11-25 07:30:00|16386.3|16376.3|16397.3|16387.3|16400.3|16390.3|16386.3|16376.3|843
1606289700000|2020-11-25 07:35:00|16398.3|16388.3|16406.3|16396.3|16408.3|16398.3|16397.3|16387.3|537
1606290000000|2020-11-25 07:40:00|16404.3|16394.3|16399.3|16389.3|16406.3|16396.3|16396.3|16386.3|449
1606290300000|2020-11-25 07:45:00|16400.3|16390.3|16405.3|16395.3|16409.3|16399.3|16400.3|16390.3|523
1606290600000|2020-11-25 07:50:00|16404.3|16394.3|16411.3|16401.3|16411.3|16401.3|16403.3|16393.3|508
1606290900000|2020-11-25 07:55:00|16410.3|16400.3|16415.3|16405.3|16416.3|16406.3|16406.3|16396.3|1773
1606291200000|2020-11-25 08:00:00|16416.3|16404.3|16413.3|16402.3|16416.3|16404.3|16404.3|16392.3|507
1606291500000|2020-11-25 08:05:00|16415.3|16403.3|16395.3|16383.3|16419.3|16407.3|16394.3|16382.3|623
1606291800000|2020-11-25 08:10:00|16396.3|16382.3|16381.3|16369.3|16400.3|16389.3|16379.3|16368.3|996
1606292100000|2020-11-25 08:15:00|16382.3|16370.3|16400.3|16389.3|16402.3|16390.3|16380.3|16369.3|1558
1606292400000|2020-11-25 08:20:00|16401.3|16390.3|16402.3|16391.3|16406.3|16394.3|16396.3|16384.3|745
1606292700000|2020-11-25 08:25:00|16403.3|16390.3|16405.3|16394.3|16413.3|16401.3|16399.3|16387.3|1007
1606293000000|2020-11-25 08:30:00|16408.1|16384.1|16416|16392|16418.3|16394.3|16404.9|16380.9|14
1606293300000|2020-11-25 08:35:00|16415.5|16391.5|16418.5|16394.5|16427|16403|16415.5|16391.5|67
1606293600000|2020-11-25 08:40:00|16418.3|16394.3|16415.8|16391.8|16423.2|16399.2|16412.2|16388.2|0
1606293900000|2020-11-25 08:45:00|16415.4|16391.4|16395.3|16371.3|16415.4|16391.4|16395.3|16371.3|0
1606294200000|2020-11-25 08:50:00|16395.1|16371.1|16385.3|16361.3|16405.3|16381.3|16382.7|16358.7|0
1606294500000|2020-11-25 08:55:00|16385.7|16361.7|16389.4|16365.4|16397.4|16373.4|16382|16358|0
1606294800000|2020-11-25 09:00:00|16399.3|16382.3|16395.3|16382.3|16399.3|16388.3|16392.3|16379.3|574
1606295100000|2020-11-25 09:05:00|16394.3|16384.3|16397.3|16384.3|16401.3|16389.3|16391.3|16379.3|68
1606295400000|2020-11-25 09:10:00|16398.3|16385.3|16401.3|16390.3|16401.3|16390.3|16395.3|16383.3|124
1606295700000|2020-11-25 09:15:00|16400.3|16389.3|16403.3|16392.3|16406.3|16395.3|16398.3|16386.3|891
1606296000000|2020-11-25 09:20:00|16402.3|16391.3|16390.3|16378.3|16404.3|16393.3|16390.3|16378.3|173
1606296300000|2020-11-25 09:25:00|16391.3|16379.3|16381.3|16369.3|16391.3|16380.3|16375.3|16362.3|1100
1606296600000|2020-11-25 09:30:00|16380.3|16370.3|16385.3|16373.3|16385.3|16374.3|16375.3|16364.3|127
1606296900000|2020-11-25 09:35:00|16386.3|16374.3|16382.3|16370.3|16386.3|16375.3|16378.3|16366.3|49
1606297200000|2020-11-25 09:40:00|16383.3|16371.3|16385.3|16374.3|16386.3|16375.3|16380.3|16368.3|142
1606297500000|2020-11-25 09:45:00|16384.3|16373.3|16382.3|16371.3|16388.3|16377.3|16382.3|16371.3|135
1606297800000|2020-11-25 09:50:00|16383.3|16372.3|16381.3|16369.3|16383.3|16372.3|16381.3|16369.3|38
1606298100000|2020-11-25 09:55:00|16380.3|16371.3|16383.3|16372.3|16385.3|16373.3|16380.3|16369.3|93
1606298400000|2020-11-25 10:00:00|16384.3|16373.3|16390.3|16378.3|16390.3|16379.3|16384.3|16372.3|118
1606298700000|2020-11-25 10:05:00|16389.3|16377.3|16393.3|16381.3|16396.3|16385.3|16385.3|16373.3|76
1606299000000|2020-11-25 10:10:00|16394.3|16383.3|16392.3|16380.3|16396.3|16385.3|16392.3|16380.3|52
1606299300000|2020-11-25 10:15:00|16393.3|16381.3|16389.3|16377.3|16395.3|16383.3|16388.3|16376.3|65
1606299600000|2020-11-25 10:20:00|16388.3|16376.3|16385.3|16373.3|16389.3|16377.3|16385.3|16373.3|41
1606299900000|2020-11-25 10:25:00|16384.3|16372.3|16386.3|16373.3|16391.3|16380.3|16382.3|16371.3|65
1606300200000|2020-11-25 10:30:00|16385.3|16374.3|16387.3|16375.3|16391.3|16380.3|16384.3|16372.3|91
1606300500000|2020-11-25 10:35:00|16388.3|16376.3|16389.3|16377.3|16390.3|16379.3|16383.3|16372.3|97
1606300800000|2020-11-25 10:40:00|16388.3|16376.3|16381.3|16369.3|16390.3|16378.3|16380.3|16368.3|69
1606301100000|2020-11-25 10:45:00|16382.3|16370.3|16384.3|16372.3|16385.3|16373.3|16381.3|16369.3|455
1606301400000|2020-11-25 10:50:00|16383.3|16373.3|16378.3|16366.3|16383.3|16373.3|16372.3|16361.3|117
1606301700000|2020-11-25 10:55:00|16377.3|16365.3|16376.3|16365.3|16381.3|16369.3|16376.3|16364.3|59
1606302000000|2020-11-25 11:00:00|16377.3|16366.3|16379.3|16367.3|16380.3|16369.3|16377.3|16366.3|46
1606302300000|2020-11-25 11:05:00|16380.3|16368.3|16375.3|16362.3|16380.3|16368.3|16371.3|16360.3|114
1606302600000|2020-11-25 11:10:00|16374.3|16361.3|16374.3|16362.3|16375.3|16363.3|16371.3|16359.3|89
1606302900000|2020-11-25 11:15:00|16373.3|16363.3|16376.3|16365.3|16379.3|16367.3|16372.3|16360.3|184
1606303200000|2020-11-25 11:20:00|16375.3|16364.3|16372.3|16361.3|16378.3|16366.3|16370.3|16358.3|454
1606303500000|2020-11-25 11:25:00|16371.3|16360.3|16372.3|16360.3|16375.3|16363.3|16370.3|16358.3|159
1606303800000|2020-11-25 11:30:00|16371.3|16361.3|16376.3|16363.3|16377.3|16365.3|16369.3|16357.3|295
1606304100000|2020-11-25 11:35:00|16377.3|16364.3|16374.3|16362.3|16378.3|16366.3|16371.3|16360.3|133
1606304400000|2020-11-25 11:40:00|16373.3|16361.3|16385.3|16374.3|16385.3|16374.3|16372.3|16360.3|183
1606304700000|2020-11-25 11:45:00|16384.3|16373.3|16380.3|16368.3|16385.3|16374.3|16379.3|16368.3|46
1606305000000|2020-11-25 11:50:00|16381.3|16369.3|16382.3|16371.3|16384.3|16372.3|16379.3|16369.3|45
1606305300000|2020-11-25 11:55:00|16383.3|16372.3|16382.3|16369.3|16384.3|16373.3|16380.3|16368.3|144
1606305600000|2020-11-25 12:00:00|16383.3|16370.3|16397.3|16385.3|16398.3|16387.3|16383.3|16370.3|324
1606305900000|2020-11-25 12:05:00|16396.3|16384.3|16393.3|16382.3|16397.3|16385.3|16392.3|16381.3|109
1606306200000|2020-11-25 12:10:00|16394.3|16381.3|16394.3|16382.3|16398.3|16387.3|16392.3|16381.3|74
1606306500000|2020-11-25 12:15:00|16395.3|16383.3|16396.3|16384.3|16396.3|16384.3|16393.3|16381.3|45
1606306800000|2020-11-25 12:20:00|16395.3|16383.3|16392.3|16381.3|16395.3|16384.3|16392.3|16380.3|47
1606307100000|2020-11-25 12:25:00|16393.3|16380.3|16399.3|16387.3|16401.3|16390.3|16391.3|16380.3|56
1606307400000|2020-11-25 12:30:00|16398.3|16386.3|16405.3|16393.3|16405.3|16394.3|16394.3|16382.3|220
1606307700000|2020-11-25 12:35:00|16406.3|16394.3|16401.3|16389.3|16408.3|16396.3|16399.3|16388.3|334
1606308000000|2020-11-25 12:40:00|16402.3|16390.3|16398.3|16387.3|16402.3|16390.3|16398.3|16387.3|168
1606308300000|2020-11-25 12:45:00|16399.3|16388.3|16394.3|16382.3|16401.3|16389.3|16394.3|16382.3|139
1606308600000|2020-11-25 12:50:00|16393.3|16383.3|16393.3|16381.3|16400.3|16388.3|16391.3|16380.3|179
1606308900000|2020-11-25 12:55:00|16394.3|16382.3|16398.3|16386.3|16398.3|16386.3|16393.3|16382.3|126
1606309200000|2020-11-25 13:00:00|16397.3|16387.3|16399.3|16387.3|16403.3|16392.3|16396.3|16384.3|126
1606309500000|2020-11-25 13:05:00|16400.3|16388.3|16403.3|16391.3|16403.3|16391.3|16398.3|16387.3|128
1606309800000|2020-11-25 13:10:00|16402.3|16390.3|16399.3|16387.3|16403.3|16391.3|16398.3|16387.3|117
1606310100000|2020-11-25 13:15:00|16398.3|16386.3|16392.3|16381.3|16402.3|16390.3|16392.3|16380.3|176
1606310400000|2020-11-25 13:20:00|16393.3|16380.3|16398.3|16386.3|16399.3|16388.3|16393.3|16380.3|376
1606310700000|2020-11-25 13:25:00|16399.3|16387.3|16392.3|16381.3|16399.3|16387.3|16392.3|16380.3|155
1606311000000|2020-11-25 13:30:00|16391.3|16380.3|16401.3|16388.3|16405.3|16392.3|16389.3|16378.3|350
1606311300000|2020-11-25 13:35:00|16402.3|16389.3|16401.3|16389.3|16405.3|16392.3|16397.3|16386.3|67
1606311600000|2020-11-25 13:40:00|16400.3|16388.3|16400.3|16388.3|16401.3|16390.3|16398.3|16387.3|66
1606311900000|2020-11-25 13:45:00|16401.3|16387.3|16401.3|16389.3|16403.3|16392.3|16396.3|16385.3|592
1606312200000|2020-11-25 13:50:00|16400.3|16388.3|16396.3|16384.3|16401.3|16389.3|16393.3|16382.3|153
1606312500000|2020-11-25 13:55:00|16395.3|16385.3|16398.3|16386.3|16398.3|16386.3|16394.3|16383.3|58
1606312800000|2020-11-25 14:00:00|16397.3|16387.3|16394.3|16382.3|16402.3|16391.3|16394.3|16382.3|133
1606313100000|2020-11-25 14:05:00|16393.3|16383.3|16394.3|16383.3|16395.3|16384.3|16391.3|16380.3|266
1606313400000|2020-11-25 14:10:00|16395.3|16382.3|16392.3|16380.3|16398.3|16387.3|16389.3|16378.3|170
1606313700000|2020-11-25 14:15:00|16391.3|16379.3|16389.3|16377.3|16392.3|16381.3|16388.3|16377.3|124
1606314000000|2020-11-25 14:20:00|16388.3|16378.3|16387.3|16375.3|16392.3|16380.3|16387.3|16375.3|180
1606314300000|2020-11-25 14:25:00|16388.3|16376.3|16386.3|16375.3|16389.3|16377.3|16385.3|16374.3|325
1606314600000|2020-11-25 14:30:00|16387.3|16376.3|16378.3|16365.3|16403.3|16391.3|16374.3|16363.3|846
1606314900000|2020-11-25 14:35:00|16377.3|16366.3|16369.3|16357.3|16379.3|16368.3|16368.3|16357.3|299
1606315200000|2020-11-25 14:40:00|16370.3|16358.3|16372.3|16360.3|16375.3|16364.3|16366.3|16355.3|437
1606315500000|2020-11-25 14:45:00|16373.3|16361.3|16366.3|16355.3|16373.3|16361.3|16366.3|16354.3|595
1606315800000|2020-11-25 14:50:00|16367.3|16356.3|16366.3|16354.3|16371.3|16360.3|16364.3|16352.3|518
1606316100000|2020-11-25 14:55:00|16368.3|16355.3|16366.3|16354.3|16368.3|16355.3|16363.3|16350.3|370
1606316400000|2020-11-25 15:00:00|16365.3|16353.3|16355.3|16344.3|16366.3|16354.3|16355.3|16344.3|195
1606316700000|2020-11-25 15:05:00|16354.3|16343.3|16377.3|16366.3|16377.3|16366.3|16352.3|16341.3|146
1606317000000|2020-11-25 15:10:00|16378.3|16365.3|16396.3|16384.3|16396.3|16385.3|16374.3|16363.3|172
1606317300000|2020-11-25 15:15:00|16395.3|16383.3|16394.3|16382.3|16398.3|16387.3|16392.3|16380.3|181
1606317600000|2020-11-25 15:20:00|16393.3|16383.3|16394.3|16382.3|16395.3|16384.3|16389.3|16378.3|59
1606317900000|2020-11-25 15:25:00|16395.3|16383.3|16401.3|16389.3|16401.3|16389.3|16394.3|16382.3|286
1606318200000|2020-11-25 15:30:00|16402.3|16390.3|16403.3|16391.3|16406.3|16395.3|16399.3|16388.3|133
1606318500000|2020-11-25 15:35:00|16402.3|16392.3|16409.3|16398.3|16409.3|16398.3|16398.3|16387.3|171
1606318800000|2020-11-25 15:40:00|16410.3|16399.3|16416.3|16404.3|16419.3|16408.3|16409.3|16397.3|222
1606319100000|2020-11-25 15:45:00|16414.3|16403.3|16411.3|16399.3|16419.3|16408.3|16409.3|16398.3|200
1606319400000|2020-11-25 15:50:00|16412.3|16400.3|16408.3|16397.3|16414.3|16403.3|16407.3|16396.3|87
1606319700000|2020-11-25 15:55:00|16407.3|16396.3|16408.3|16395.3|16409.3|16398.3|16404.3|16392.3|133
1606320000000|2020-11-25 16:00:00|16407.3|16394.3|16412.3|16399.3|16412.3|16400.3|16404.3|16393.3|53
1606320300000|2020-11-25 16:05:00|16411.3|16400.3|16411.3|16399.3|16416.3|16404.3|16410.3|16399.3|118
1606320600000|2020-11-25 16:10:00|16410.3|16398.3|16407.3|16395.3|16412.3|16400.3|16406.3|16395.3|103
1606320900000|2020-11-25 16:15:00|16408.3|16396.3|16405.3|16393.3|16410.3|16398.3|16402.3|16391.3|83
1606321200000|2020-11-25 16:20:00|16406.3|16394.3|16413.3|16401.3|16413.3|16401.3|16406.3|16394.3|49
1606321500000|2020-11-25 16:25:00|16412.3|16399.3|16414.3|16401.3|16414.3|16401.3|16411.3|16399.3|27
1606321800000|2020-11-25 16:30:00|16413.3|16402.3|16411.3|16399.3|16416.3|16405.3|16409.3|16398.3|128
1606322100000|2020-11-25 16:35:00|16410.3|16398.3|16413.3|16401.3|16414.3|16403.3|16408.3|16397.3|68
1606322400000|2020-11-25 16:40:00|16414.3|16402.3|16403.3|16391.3|16415.3|16403.3|16403.3|16391.3|113
1606322700000|2020-11-25 16:45:00|16402.3|16390.3|16410.3|16398.3|16410.3|16399.3|16401.3|16390.3|65
1606323000000|2020-11-25 16:50:00|16409.3|16399.3|16408.3|16396.3|16410.3|16399.3|16407.3|16396.3|61
1606323300000|2020-11-25 16:55:00|16407.3|16395.3|16409.3|16397.3|16410.3|16399.3|16404.3|16393.3|106
1606323600000|2020-11-25 17:00:00|16410.3|16398.3|16411.3|16399.3|16412.3|16400.3|16403.3|16392.3|303
1606323900000|2020-11-25 17:05:00|16412.3|16400.3|16410.3|16398.3|16412.3|16401.3|16408.3|16396.3|62
1606324200000|2020-11-25 17:10:00|16409.3|16397.3|16412.3|16401.3|16412.3|16401.3|16408.3|16396.3|40
1606324500000|2020-11-25 17:15:00|16413.3|16400.3|16411.3|16399.3|16413.3|16401.3|16409.3|16397.3|46
1606324800000|2020-11-25 17:20:00|16412.3|16400.3|16410.3|16398.3|16412.3|16400.3|16410.3|16398.3|36
1606325100000|2020-11-25 17:25:00|16409.3|16399.3|16405.3|16393.3|16410.3|16399.3|16404.3|16393.3|26
1606325400000|2020-11-25 17:30:00|16404.3|16392.3|16412.3|16400.3|16412.3|16401.3|16404.3|16392.3|58
1606325700000|2020-11-25 17:35:00|16411.3|16399.3|16409.3|16397.3|16412.3|16401.3|16409.3|16397.3|34
1606326000000|2020-11-25 17:40:00|16410.3|16398.3|16414.3|16402.3|16414.3|16402.3|16410.3|16397.3|61
1606326300000|2020-11-25 17:45:00|16413.3|16403.3|16418.3|16407.3|16419.3|16408.3|16409.3|16398.3|726
1606326600000|2020-11-25 17:50:00|16419.3|16406.3|16419.3|16408.3|16419.3|16408.3|16414.3|16403.3|45
1606326900000|2020-11-25 17:55:00|16420.3|16409.3|16422.3|16411.3|16424.3|16413.3|16418.3|16406.3|41
1606327200000|2020-11-25 18:00:00|16421.3|16410.3|16422.3|16409.3|16424.3|16413.3|16421.3|16409.3|68
1606327500000|2020-11-25 18:05:00|16419.3|16410.3|16422.3|16410.3|16424.3|16413.3|16419.3|16408.3|36
1606327800000|2020-11-25 18:10:00|16421.3|16409.3|16419.3|16407.3|16422.3|16410.3|16417.3|16405.3|39
1606328100000|2020-11-25 18:15:00|16418.3|16406.3|16418.3|16405.3|16419.3|16408.3|16418.3|16405.3|39
1606328400000|2020-11-25 18:20:00|16417.3|16406.3|16418.3|16405.3|16418.3|16407.3|16416.3|16404.3|39
1606328700000|2020-11-25 18:25:00|16417.3|16406.3|16413.3|16401.3|16417.3|16406.3|16412.3|16400.3|40
1606329000000|2020-11-25 18:30:00|16412.3|16400.3|16420.3|16407.3|16420.3|16408.3|16409.3|16397.3|67
1606329300000|2020-11-25 18:35:00|16421.3|16408.3|16420.3|16408.3|16422.3|16411.3|16418.3|16407.3|70
1606329600000|2020-11-25 18:40:00|16419.3|16409.3|16422.3|16408.3|16422.3|16410.3|16418.3|16406.3|64
1606329900000|2020-11-25 18:45:00|16421.3|16407.3|16422.3|16409.3|16422.3|16410.3|16418.3|16406.3|32
1606330200000|2020-11-25 18:50:00|16421.3|16410.3|16422.3|16410.3|16422.3|16411.3|16419.3|16408.3|30
1606330500000|2020-11-25 18:55:00|16423.3|16409.3|16417.3|16404.3|16423.3|16411.3|16415.3|16404.3|120
1606330800000|2020-11-25 19:00:00|16416.3|16403.3|16417.3|16405.3|16419.3|16407.3|16415.3|16403.3|94
1606331100000|2020-11-25 19:05:00|16416.3|16404.3|16411.3|16399.3|16421.3|16409.3|16410.3|16399.3|250
1606331400000|2020-11-25 19:10:00|16412.3|16398.3|16410.3|16398.3|16413.3|16401.3|16407.3|16396.3|38
1606331700000|2020-11-25 19:15:00|16411.3|16399.3|16412.3|16400.3|16414.3|16402.3|16411.3|16399.3|37
1606332000000|2020-11-25 19:20:00|16413.3|16401.3|16412.3|16401.3|16414.3|16401.3|16411.3|16399.3|20
1606332300000|2020-11-25 19:25:00|16413.3|16400.3|16414.3|16402.3|16417.3|16406.3|16413.3|16400.3|39
1606332600000|2020-11-25 19:30:00|16413.3|16403.3|16410.3|16399.3|16415.3|16404.3|16410.3|16398.3|46
1606332900000|2020-11-25 19:35:00|16409.3|16397.3|16404.3|16392.3|16410.3|16398.3|16403.3|16392.3|137
1606333200000|2020-11-25 19:40:00|16406.3|16394.3|16403.3|16393.3|16407.3|16395.3|16402.3|16391.3|76
1606333500000|2020-11-25 19:45:00|16402.8|16392.8|16406.8|16396.8|16406.8|16396.8|16402.3|16392.3|93
1606333800000|2020-11-25 19:50:00|16406.3|16396.3|16410.3|16400.3|16410.8|16400.8|16405.3|16395.3|73
1606334100000|2020-11-25 19:55:00|16410.8|16400.8|16419.3|16409.3|16420.8|16410.8|16410.8|16400.8|92
1606334400000|2020-11-25 20:00:00|16418.8|16408.8|16417.3|16407.3|16418.8|16408.8|16415.8|16405.8|36
1606334700000|2020-11-25 20:05:00|16416.8|16406.8|16419.3|16409.3|16419.8|16409.8|16415.8|16405.8|41
1606335000000|2020-11-25 20:10:00|16418.8|16408.8|16419.8|16409.8|16423.3|16413.3|16418.8|16408.8|67
1606335300000|2020-11-25 20:15:00|16419.3|16409.3|16417.3|16407.3|16419.3|16409.3|16417.3|16407.3|43
1606335600000|2020-11-25 20:20:00|16416.3|16406.3|16422.3|16412.3|16422.3|16412.3|16414.3|16404.3|69
1606335900000|2020-11-25 20:25:00|16421.8|16411.8|16420.3|16410.3|16425.3|16415.3|16419.8|16409.8|110
1606336200000|2020-11-25 20:30:00|16420.8|16410.8|16423.8|16413.8|16424.8|16414.8|16418.8|16408.8|47
1606336500000|2020-11-25 20:35:00|16423.3|16413.3|16415.3|16405.3|16423.3|16413.3|16415.3|16405.3|71
1606336800000|2020-11-25 20:40:00|16415.8|16405.8|16414.3|16404.3|16416.3|16406.3|16413.8|16403.8|118
1606337100000|2020-11-25 20:45:00|16415.3|16405.3|16416.3|16406.3|16417.8|16407.8|16414.3|16404.3|109
1606337400000|2020-11-25 20:50:00|16415.8|16405.8|16413.3|16403.3|16420.8|16410.8|16412.8|16402.8|146
1606337700000|2020-11-25 20:55:00|16412.8|16402.8|16409.8|16399.8|16416.8|16406.8|16404.3|16394.3|271
1606338000000|2020-11-25 21:00:00|16408.8|16398.8|16409.3|16399.3|16410.3|16400.3|16406.3|16396.3|32
1606338600000|2020-11-25 21:10:00|16408.8|16398.8|16407.3|16397.3|16408.8|16398.8|16407.3|16397.3|5
1606338900000|2020-11-25 21:15:00|16414.5|16390.5|16412.9|16388.9|16415|16391|16412.4|16388.4|0
1606339200000|2020-11-25 21:20:00|16412.8|16388.8|16411.8|16387.8|16412.8|16388.8|16409.7|16385.7|0
1606339500000|2020-11-25 21:25:00|16411.7|16387.7|16410.3|16386.3|16412.1|16388.1|16410.3|16386.3|0
1606339800000|2020-11-25 21:30:00|16411.2|16387.2|16413.7|16389.7|16416.2|16392.2|16408.3|16384.3|0
1606340100000|2020-11-25 21:35:00|16414.5|16390.5|16412.8|16388.8|16417.1|16393.1|16412|16388|0
1606340400000|2020-11-25 21:40:00|16412|16388|16410.3|16386.3|16412.8|16388.8|16409.4|16385.4|0
1606340700000|2020-11-25 21:45:00|16411.1|16387.1|16412.8|16388.8|16413.7|16389.7|16408.6|16384.6|0
1606341000000|2020-11-25 21:50:00|16413.7|16389.7|16417.1|16393.1|16417.9|16393.9|16412.8|16388.8|0
1606341300000|2020-11-25 21:55:00|16416.2|16392.2|16415.1|16391.1|16418.8|16394.8|16412.8|16388.8|0
1606341600000|2020-11-25 22:00:00|16415|16391|16416.9|16392.9|16417|16393|16413.4|16389.4|0
1606341900000|2020-11-25 22:05:00|16417|16393|16416.4|16392.4|16417|16393|16415.9|16391.9|0
1606342200000|2020-11-25 22:10:00|16416.8|16392.8|16416.4|16392.4|16416.8|16392.8|16416.3|16392.3|0
1606342500000|2020-11-25 22:15:00|16416.3|16392.3|16416.7|16392.7|16416.7|16392.7|16415.9|16391.9|0
1606342800000|2020-11-25 22:20:00|16416.4|16392.4|16416.9|16392.9|16416.9|16392.9|16416.1|16392.1|0
1606343100000|2020-11-25 22:25:00|16416.1|16392.1|16418.3|16394.3|16418.4|16394.4|16416.1|16392.1|0
1606343400000|2020-11-25 22:30:00|16418.4|16394.4|16420|16396|16422|16398|16418.4|16394.4|0
1606343700000|2020-11-25 22:35:00|16419.9|16395.9|16420.9|16396.9|16420.9|16396.9|16419.3|16395.3|0
1606344000000|2020-11-25 22:40:00|16420.7|16396.7|16420.7|16396.7|16421|16397|16420.7|16396.7|0
1606344300000|2020-11-25 22:45:00|16421.3|16397.3|16421.4|16397.4|16421.4|16397.4|16420.9|16396.9|0
1606344600000|2020-11-25 22:50:00|16421.6|16397.6|16421.3|16397.3|16421.6|16397.6|16421.1|16397.1|0
1606344900000|2020-11-25 22:55:00|16421.1|16397.1|16421|16397|16421.1|16397.1|16420.3|16396.3|0
1606345200000|2020-11-25 23:00:00|16424.5|16400.5|16419.4|16395.4|16430.4|16406.4|16418.9|16394.9|0
1606345500000|2020-11-25 23:05:00|16419.8|16395.8|16420.6|16396.6|16422.3|16398.3|16418.9|16394.9|0
1606345800000|2020-11-25 23:10:00|16421.1|16397.1|16433.2|16409.2|16434|16410|16421.1|16397.1|0
1606346100000|2020-11-25 23:15:00|16432.7|16408.7|16431|16407|16433.6|16409.6|16428.4|16404.4|0
1606346400000|2020-11-25 23:20:00|16431.4|16407.4|16433.5|16409.5|16434|16410|16429.7|16405.7|0
1606346700000|2020-11-25 23:25:00|16432.7|16408.7|16432.7|16408.7|16433.5|16409.5|16431.8|16407.8|0
1606347000000|2020-11-25 23:30:00|16434.4|16410.4|16429.3|16405.3|16435.2|16411.2|16428.4|16404.4|0
1606347300000|2020-11-25 23:35:00|16430.1|16406.1|16435.2|16411.2|16435.2|16411.2|16430.1|16406.1|0
1606347600000|2020-11-25 23:40:00|16434.4|16410.4|16435.5|16411.5|16435.7|16411.7|16433.8|16409.8|0
1606347900000|2020-11-25 23:45:00|16435.1|16411.1|16431.7|16407.7|16435.5|16411.5|16430.4|16406.4|0
1606348200000|2020-11-25 23:50:00|16432.1|16408.1|16434.1|16410.1|16435.8|16411.8|16431.6|16407.6|0
1606348500000|2020-11-25 23:55:00|16433.3|16409.3|16435.3|16411.3|16435.3|16411.3|16431.6|16407.6|0
1606348800000|2020-11-26 00:00:00|16434.5|16410.5|16431.9|16407.9|16435.3|16411.3|16431.5|16407.5|0
1606349100000|2020-11-26 00:05:00|16432.3|16408.3|16427.2|16403.2|16433.6|16409.6|16425.1|16401.1|0
1606349400000|2020-11-26 00:10:00|16426.8|16402.8|16421.7|16397.7|16427.7|16403.7|16420.4|16396.4|0
1606349700000|2020-11-26 00:15:00|16420.9|16396.9|16417.3|16393.3|16422.1|16398.1|16413.1|16389.1|0
1606350000000|2020-11-26 00:20:00|16418.4|16394.4|16430.1|16406.1|16431.3|16407.3|16418.4|16394.4|0
1606350300000|2020-11-26 00:25:00|16429.7|16405.7|16437.5|16413.5|16439.1|16415.1|16428.5|16404.5|0
1606350600000|2020-11-26 00:30:00|16436.3|16412.3|16437.5|16413.5|16439.7|16415.7|16432.7|16408.7|0
1606350900000|2020-11-26 00:35:00|16437.7|16413.7|16442.7|16418.7|16448|16424|16437.5|16413.5|0
1606351200000|2020-11-26 00:40:00|16442.2|16418.2|16451.5|16427.5|16451.9|16427.9|16442.2|16418.2|0
1606351500000|2020-11-26 00:45:00|16451.7|16427.7|16434.7|16410.7|16452.3|16428.3|16434.3|16410.3|0
1606351800000|2020-11-26 00:50:00|16434.9|16410.9|16425.6|16401.6|16436.3|16412.3|16425.6|16401.6|0
1606352100000|2020-11-26 00:55:00|16426.1|16402.1|16424|16400|16427.7|16403.7|16423.3|16399.3|0
1606352400000|2020-11-26 01:00:00|16422.9|16398.9|16463.3|16453.3|16466.3|16456.3|16422.4|16398.4|4651
1606352700000|2020-11-26 01:05:00|16463.8|16453.8|16437.8|16427.8|16463.8|16453.8|16434.8|16424.8|1765
1606353000000|2020-11-26 01:10:00|16438.3|16428.3|16449.3|16439.3|16451.3|16441.3|16436.3|16426.3|684
1606353300000|2020-11-26 01:15:00|16449.8|16439.8|16427.8|16417.8|16451.8|16441.8|16404.8|16394.8|3718
1606353600000|2020-11-26 01:20:00|16428.3|16418.3|16415.3|16405.3|16434.3|16424.3|16412.3|16402.3|2737
1606353900000|2020-11-26 01:25:00|16416.8|16406.8|16442.3|16432.3|16447.3|16437.3|16415.3|16405.3|5008
1606354200000|2020-11-26 01:30:00|16442.8|16432.8|16455.8|16445.8|16467.8|16457.8|16428.3|16418.3|8561
1606354500000|2020-11-26 01:35:00|16456.3|16446.3|16458.8|16448.8|16482.3|16472.3|16451.3|16441.3|7726
1606354800000|2020-11-26 01:40:00|16460.3|16450.3|16433.3|16423.3|16464.8|16454.8|16432.3|16422.3|7241
1606355100000|2020-11-26 01:45:00|16432.3|16422.3|16429.3|16419.3|16455.3|16445.3|16426.3|16416.3|3872
1606355400000|2020-11-26 01:50:00|16430.3|16420.3|16416.3|16406.3|16447.3|16437.3|16416.3|16406.3|4315
1606355700000|2020-11-26 01:55:00|16415.3|16405.3|16437.3|16427.3|16437.3|16427.3|16408.3|16398.3|7150
1606356000000|2020-11-26 02:00:00|16438.3|16428.3|16455.3|16445.3|16459.3|16449.3|16434.3|16424.3|3763
1606356300000|2020-11-26 02:05:00|16454.3|16444.3|16455.3|16445.3|16466.3|16456.3|16449.3|16439.3|3723
1606356600000|2020-11-26 02:10:00|16458.3|16448.3|16431.3|16421.3|16460.3|16450.3|16431.3|16421.3|3167
1606356900000|2020-11-26 02:15:00|16432.3|16422.3|16456.3|16446.3|16467.3|16457.3|16428.3|16418.3|2630
1606357200000|2020-11-26 02:20:00|16455.3|16445.3|16445.3|16435.3|16468.3|16458.3|16443.3|16433.3|2668
1606357500000|2020-11-26 02:25:00|16446.3|16436.3|16417.3|16407.3|16452.3|16442.3|16417.3|16407.3|4650
1606357800000|2020-11-26 02:30:00|16418.3|16408.3|16415.3|16405.3|16431.3|16421.3|16404.3|16394.3|3479
1606358100000|2020-11-26 02:35:00|16414.3|16404.3|16410.3|16400.3|16426.3|16416.3|16406.3|16396.3|3931
1606358400000|2020-11-26 02:40:00|16413.3|16403.3|16424.3|16414.3|16424.3|16414.3|16404.3|16394.3|2866
1606358700000|2020-11-26 02:45:00|16423.3|16413.3|16406.3|16396.3|16425.3|16415.3|16406.3|16396.3|2387
1606359000000|2020-11-26 02:50:00|16407.3|16397.3|16372.3|16362.3|16410.3|16400.3|16363.3|16353.3|3545
1606359300000|2020-11-26 02:55:00|16373.3|16363.3|16369.3|16359.3|16386.3|16376.3|16368.3|16358.3|2996
1606359600000|2020-11-26 03:00:00|16370.3|16360.3|16418.3|16408.3|16421.3|16411.3|16367.3|16357.3|3412
1606359900000|2020-11-26 03:05:00|16420.3|16410.3|16440.3|16430.3|16447.3|16437.3|16418.3|16408.3|4672
1606360200000|2020-11-26 03:10:00|16441.3|16431.3|16461.3|16451.3|16464.3|16454.3|16439.3|16429.3|3878
1606360500000|2020-11-26 03:15:00|16460.3|16450.3|16451.3|16441.3|16469.3|16459.3|16449.3|16439.3|2947
1606360800000|2020-11-26 03:20:00|16449.3|16439.3|16436.3|16426.3|16449.3|16439.3|16434.3|16424.3|2550
1606361100000|2020-11-26 03:25:00|16434.3|16424.3|16422.3|16412.3|16438.3|16428.3|16422.3|16412.3|3294
1606361400000|2020-11-26 03:30:00|16421.3|16411.3|16430.3|16420.3|16430.3|16420.3|16417.3|16407.3|2168
1606361700000|2020-11-26 03:35:00|16431.3|16421.3|16433.3|16423.3|16433.3|16423.3|16424.3|16414.3|784
1606362000000|2020-11-26 03:40:00|16434.3|16424.3|16429.3|16419.3|16435.3|16425.3|16428.3|16418.3|601
1606362300000|2020-11-26 03:45:00|16428.3|16418.3|16427.3|16417.3|16430.3|16420.3|16423.3|16413.3|1689
1606362600000|2020-11-26 03:50:00|16428.3|16418.3|16422.3|16412.3|16430.3|16420.3|16421.3|16411.3|658
1606362900000|2020-11-26 03:55:00|16423.3|16413.3|16433.3|16423.3|16433.3|16423.3|16421.3|16411.3|904
1606363200000|2020-11-26 04:00:00|16432.3|16422.3|16434.3|16424.3|16434.3|16424.3|16429.3|16419.3|1945
1606363500000|2020-11-26 04:05:00|16433.3|16423.3|16439.3|16429.3|16439.3|16429.3|16432.3|16422.3|794
1606363800000|2020-11-26 04:10:00|16438.3|16428.3|16434.3|16424.3|16438.3|16428.3|16434.3|16424.3|562
1606364100000|2020-11-26 04:15:00|16436.3|16426.3|16440.3|16430.3|16440.3|16430.3|16436.3|16426.3|467
1606364400000|2020-11-26 04:20:00|16439.3|16429.3|16438.3|16428.3|16439.3|16429.3|16432.3|16422.3|2087
1606364700000|2020-11-26 04:25:00|16437.3|16427.3|16438.3|16428.3|16438.3|16428.3|16435.3|16425.3|417
1606365000000|2020-11-26 04:30:00|16436.3|16426.3|16434.3|16424.3|16438.3|16428.3|16434.3|16424.3|466
1606365300000|2020-11-26 04:35:00|16435.3|16425.3|16434.3|16424.3|16436.3|16426.3|16432.3|16422.3|623
1606365600000|2020-11-26 04:40:00|16435.3|16425.3|16434.3|16424.3|16436.3|16426.3|16434.3|16424.3|563
1606365900000|2020-11-26 04:45:00|16435.3|16425.3|16437.3|16427.3|16438.3|16428.3|16434.3|16424.3|857
1606366200000|2020-11-26 04:50:00|16438.3|16428.3|16435.3|16425.3|16439.3|16429.3|16433.3|16423.3|1089
1606366500000|2020-11-26 04:55:00|16436.3|16426.3|16437.3|16427.3|16439.3|16429.3|16436.3|16426.3|740
1606366800000|2020-11-26 05:00:00|16439.3|16429.3|16461.3|16451.3|16462.3|16452.3|16427.3|16417.3|2763
1606367100000|2020-11-26 05:05:00|16462.3|16452.3|16487.3|16477.3|16490.3|16480.3|16462.3|16452.3|4257
1606367400000|2020-11-26 05:10:00|16488.3|16478.3|16489.3|16479.3|16500.3|16490.3|16484.3|16474.3|4489
1606367700000|2020-11-26 05:15:00|16488.3|16478.3|16502.3|16492.3|16503.3|16493.3|16485.3|16475.3|2399
1606368000000|2020-11-26 05:20:00|16503.3|16493.3|16516.3|16506.3|16517.3|16507.3|16497.3|16487.3|2612
1606368300000|2020-11-26 05:25:00|16514.3|16504.3|16502.3|16492.3|16517.3|16507.3|16494.3|16484.3|3695
1606368600000|2020-11-26 05:30:00|16500.3|16490.3|16503.3|16493.3|16513.3|16503.3|16498.3|16488.3|4405
1606368900000|2020-11-26 05:35:00|16504.3|16494.3|16505.3|16495.3|16511.3|16501.3|16499.3|16489.3|2890
1606369200000|2020-11-26 05:40:00|16504.3|16494.3|16504.3|16494.3|16505.3|16495.3|16481.3|16471.3|4104
1606369500000|2020-11-26 05:45:00|16503.3|16493.3|16512.3|16502.3|16514.3|16504.3|16500.3|16490.3|2607
1606369800000|2020-11-26 05:50:00|16513.3|16503.3|16525.3|16515.3|16526.3|16516.3|16499.3|16489.3|2254
1606370100000|2020-11-26 05:55:00|16524.3|16514.3|16523.3|16513.3|16536.3|16526.3|16518.3|16508.3|3429
1606370400000|2020-11-26 06:00:00|16524.3|16514.3|16508.3|16498.3|16525.3|16515.3|16500.3|16490.3|1832
1606370700000|2020-11-26 06:05:00|16507.3|16497.3|16505.3|16495.3|16512.3|16502.3|16502.3|16492.3|1727
1606371000000|2020-11-26 06:10:00|16503.3|16493.3|16509.3|16499.3|16513.3|16503.3|16494.3|16484.3|2424
1606371300000|2020-11-26 06:15:00|16510.3|16500.3|16491.3|16481.3|16518.3|16508.3|16491.3|16481.3|2734
1606371600000|2020-11-26 06:20:00|16490.3|16480.3|16482.3|16472.3|16490.3|16480.3|16476.3|16466.3|4264
1606371900000|2020-11-26 06:25:00|16483.3|16473.3|16499.3|16489.3|16506.3|16496.3|16480.3|16470.3|3217
1606372200000|2020-11-26 06:30:00|16498.3|16488.3|16494.3|16484.3|16500.3|16490.3|16483.3|16473.3|2556
1606372500000|2020-11-26 06:35:00|16495.3|16485.3|16503.3|16493.3|16504.3|16494.3|16493.3|16483.3|1747
1606372800000|2020-11-26 06:40:00|16502.3|16492.3|16520.3|16510.3|16521.3|16511.3|16500.3|16490.3|3539
1606373100000|2020-11-26 06:45:00|16519.3|16509.3|16530.3|16520.3|16536.3|16526.3|16519.3|16509.3|2497
1606373400000|2020-11-26 06:50:00|16532.3|16522.3|16532.3|16522.3|16534.3|16524.3|16525.3|16515.3|3918
1606373700000|2020-11-26 06:55:00|16530.3|16520.3|16534.3|16524.3|16539.3|16529.3|16519.3|16509.3|3832
1606374000000|2020-11-26 07:00:00|16535.3|16525.3|16527.3|16517.3|16537.3|16527.3|16522.3|16512.3|1533
1606374300000|2020-11-26 07:05:00|16528.3|16518.3|16536.3|16526.3|16537.3|16527.3|16527.3|16517.3|1461
1606374600000|2020-11-26 07:10:00|16535.3|16525.3|16528.3|16518.3|16536.3|16526.3|16527.3|16517.3|2048
1606374900000|2020-11-26 07:15:00|16529.3|16519.3|16537.3|16527.3|16538.3|16528.3|16528.3|16518.3|1730
1606375200000|2020-11-26 07:20:00|16538.3|16528.3|16535.3|16525.3|16539.3|16529.3|16535.3|16525.3|930
1606375500000|2020-11-26 07:25:00|16536.3|16526.3|16545.3|16535.3|16545.3|16535.3|16536.3|16526.3|267
1606375800000|2020-11-26 07:30:00|16546.3|16536.3|16535.3|16525.3|16546.3|16536.3|16534.3|16524.3|675
1606376100000|2020-11-26 07:35:00|16536.3|16526.3|16533.3|16523.3|16539.3|16529.3|16532.3|16522.3|372
1606376400000|2020-11-26 07:40:00|16532.3|16522.3|16535.3|16525.3|16535.3|16525.3|16529.3|16519.3|694
1606376700000|2020-11-26 07:45:00|16536.3|16526.3|16539.3|16529.3|16542.3|16532.3|16530.3|16520.3|1307
1606377000000|2020-11-26 07:50:00|16538.3|16528.3|16535.3|16525.3|16539.3|16529.3|16533.3|16523.3|962
1606377300000|2020-11-26 07:55:00|16534.3|16524.3|16541.3|16531.3|16542.3|16532.3|16531.3|16521.3|3399
1606377600000|2020-11-26 08:00:00|16542.3|16530.3|16540.3|16529.3|16544.3|16533.3|16537.3|16526.3|1264
1606377900000|2020-11-26 08:05:00|16541.3|16530.3|16552.3|16541.3|16552.3|16541.3|16535.3|16524.3|947
1606378200000|2020-11-26 08:10:00|16551.3|16540.3|16552.3|16541.3|16554.3|16543.3|16547.3|16536.3|2278
1606378500000|2020-11-26 08:15:00|16551.3|16540.3|16548.3|16537.3|16551.3|16540.3|16539.3|16528.3|1531
1606378800000|2020-11-26 08:20:00|16547.3|16536.3|16557.3|16546.3|16557.3|16546.3|16547.3|16536.3|835
1606379100000|2020-11-26 08:25:00|16556.3|16545.3|16553.3|16540.3|16563.3|16551.3|16550.3|16538.3|2261
1606379400000|2020-11-26 08:30:00|16558.3|16534.3|16548.9|16524.9|16558.7|16534.7|16545.9|16521.9|0
1606379700000|2020-11-26 08:35:00|16549.1|16525.1|16553.6|16529.6|16557.4|16533.4|16548.4|16524.4|1133
1606380000000|2020-11-26 08:40:00|16553.4|16529.4|16552.2|16528.2|16556.3|16532.3|16549.6|16525.6|0
1606380300000|2020-11-26 08:45:00|16552.6|16528.6|16543.6|16519.6|16554.1|16530.1|16543.6|16519.6|0
1606380600000|2020-11-26 08:50:00|16544|16520|16539.5|16515.5|16546.8|16522.8|16536.3|16512.3|0
1606380900000|2020-11-26 08:55:00|16539.1|16515.1|16530.2|16506.2|16539.5|16515.5|16529.8|16505.8|0
1606381200000|2020-11-26 09:00:00|16530|16506|16527.3|16515.3|16530.3|16517.3|16518.3|16506|953
1606381500000|2020-11-26 09:05:00|16528.3|16518.3|16533.3|16521.3|16535.3|16522.3|16528.3|16518.3|306
1606381800000|2020-11-26 09:10:00|16534.3|16523.3|16538.3|16526.3|16538.3|16527.3|16533.3|16521.3|35
1606382100000|2020-11-26 09:15:00|16537.3|16527.3|16538.3|16526.3|16539.3|16528.3|16534.3|16523.3|97
1606382400000|2020-11-26 09:20:00|16539.3|16528.3|16539.3|16527.3|16544.3|16532.3|16539.3|16527.3|86
1606382700000|2020-11-26 09:25:00|16538.3|16526.3|16535.3|16523.3|16538.3|16526.3|16529.3|16518.3|104
1606383000000|2020-11-26 09:30:00|16536.3|16524.3|16535.3|16523.3|16541.3|16530.3|16535.3|16523.3|45
1606383300000|2020-11-26 09:35:00|16534.3|16524.3|16539.3|16527.3|16539.3|16528.3|16531.3|16519.3|49
1606383600000|2020-11-26 09:40:00|16538.3|16526.3|16530.3|16519.3|16539.3|16527.3|16530.3|16519.3|33
1606383900000|2020-11-26 09:45:00|16529.3|16518.3|16540.3|16527.3|16540.3|16528.3|16529.3|16518.3|152
1606384200000|2020-11-26 09:50:00|16539.3|16528.3|16544.3|16533.3|16547.3|16535.3|16537.3|16526.3|158
1606384500000|2020-11-26 09:55:00|16545.3|16534.3|16548.3|16536.3|16549.3|16537.3|16541.3|16530.3|230
1606384800000|2020-11-26 10:00:00|16549.3|16537.3|16552.3|16541.3|16552.3|16541.3|16547.3|16536.3|287
1606385100000|2020-11-26 10:05:00|16553.3|16542.3|16550.3|16539.3|16553.3|16542.3|16547.3|16536.3|76
1606385400000|2020-11-26 10:10:00|16551.3|16540.3|16551.3|16540.3|16553.3|16541.3|16550.3|16539.3|43
1606385700000|2020-11-26 10:15:00|16552.3|16539.3|16552.3|16540.3|16553.3|16542.3|16552.3|16539.3|20
1606386000000|2020-11-26 10:20:00|16551.3|16541.3|16547.3|16535.3|16553.3|16541.3|16546.3|16535.3|23
1606386300000|2020-11-26 10:25:00|16546.3|16536.3|16550.3|16538.3|16550.3|16539.3|16546.3|16535.3|23
1606386600000|2020-11-26 10:30:00|16549.3|16537.3|16548.3|16536.3|16549.3|16537.3|16547.3|16536.3|8
1606386900000|2020-11-26 10:35:00|16549.3|16537.3|16547.3|16535.3|16549.3|16537.3|16546.3|16535.3|10
1606387200000|2020-11-26 10:40:00|16546.3|16536.3|16542.3|16530.3|16550.3|16538.3|16541.3|16530.3|203
1606387500000|2020-11-26 10:45:00|16543.3|16531.3|16540.3|16528.3|16545.3|16534.3|16539.3|16528.3|21
1606387800000|2020-11-26 10:50:00|16539.3|16529.3|16537.3|16525.3|16541.3|16529.3|16537.3|16525.3|35
1606388100000|2020-11-26 10:55:00|16539.3|16526.3|16544.3|16532.3|16547.3|16535.3|16539.3|16526.3|142
1606388400000|2020-11-26 11:00:00|16545.3|16533.3|16542.3|16531.3|16545.3|16534.3|16542.3|16530.3|215
1606388700000|2020-11-26 11:05:00|16543.3|16532.3|16552.3|16540.3|16553.3|16542.3|16543.3|16531.3|208
1606389000000|2020-11-26 11:10:00|16551.3|16539.3|16550.3|16538.3|16552.3|16541.3|16548.3|16536.3|32
1606389300000|2020-11-26 11:15:00|16549.3|16539.3|16551.3|16539.3|16551.3|16539.3|16548.3|16537.3|17
1606389600000|2020-11-26 11:20:00|16552.3|16540.3|16550.3|16538.3|16553.3|16541.3|16549.3|16537.3|57
1606389900000|2020-11-26 11:25:00|16551.3|16539.3|16547.3|16535.3|16551.3|16539.3|16546.3|16535.3|16
1606390200000|2020-11-26 11:30:00|16548.3|16536.3|16552.3|16539.3|16552.3|16539.3|16548.3|16535.3|51
1606390500000|2020-11-26 11:35:00|16551.3|16540.3|16548.3|16536.3|16553.3|16541.3|16547.3|16536.3|112
1606390800000|2020-11-26 11:40:00|16547.3|16535.3|16550.3|16538.3|16552.3|16540.3|16546.3|16533.3|137
1606391100000|2020-11-26 11:45:00|16551.3|16539.3|16550.3|16538.3|16551.3|16539.3|16548.3|16537.3|37
1606391400000|2020-11-26 11:50:00|16551.3|16539.3|16548.3|16536.3|16551.3|16540.3|16548.3|16536.3|47
1606391700000|2020-11-26 11:55:00|16549.3|16537.3|16545.3|16533.3|16549.3|16538.3|16543.3|16532.3|171
1606392000000|2020-11-26 12:00:00|16544.3|16532.3|16543.3|16531.3|16545.3|16533.3|16542.3|16531.3|36
1606392300000|2020-11-26 12:05:00|16542.3|16532.3|16545.3|16533.3|16545.3|16533.3|16542.3|16530.3|38
1606392600000|2020-11-26 12:10:00|16544.3|16534.3|16542.3|16531.3|16545.3|16534.3|16542.3|16530.3|52
1606392900000|2020-11-26 12:15:00|16541.3|16530.3|16545.3|16533.3|16545.3|16534.3|16538.3|16527.3|137
1606393200000|2020-11-26 12:20:00|16544.3|16534.3|16546.3|16533.3|16546.3|16534.3|16541.3|16529.3|55
1606393500000|2020-11-26 12:25:00|16545.3|16534.3|16545.3|16533.3|16546.3|16535.3|16544.3|16533.3|43
1606393800000|2020-11-26 12:30:00|16544.3|16532.3|16542.3|16530.3|16545.3|16532.3|16542.3|16530.3|35
1606394100000|2020-11-26 12:35:00|16541.3|16529.3|16543.3|16531.3|16543.3|16531.3|16541.3|16529.3|131
1606394400000|2020-11-26 12:40:00|16544.3|16533.3|16546.3|16534.3|16548.3|16536.3|16544.3|16533.3|46
1606394700000|2020-11-26 12:45:00|16547.3|16535.3|16545.3|16533.3|16547.3|16535.3|16545.3|16533.3|111
1606395000000|2020-11-26 12:50:00|16546.3||16545.3||16546.3||16544.3||37
1606395300000|2020-11-26 12:55:00|16544.3|16532.3|16542.3|16531.3|16545.3|16533.3|16542.3|16531.3|42
1606395600000|2020-11-26 13:00:00|16543.3|16532.3|16547.3|16535.3|16548.3|16536.3|16542.3|16531.3|103
1606395900000|2020-11-26 13:05:00|16546.3|16534.3|16544.3|16532.3|16546.3|16534.3|16542.3|16531.3|33
1606396200000|2020-11-26 13:10:00|16543.3|16531.3|16544.3|16532.3|16544.3|16533.3|16542.3|16530.3|51
1606396500000|2020-11-26 13:15:00|16545.3|16533.3|16542.3|16530.3|16545.3|16533.3|16542.3|16530.3|47
1606396800000|2020-11-26 13:20:00|16543.3|16531.3|16545.3|16533.3|16545.3|16533.3|16543.3|16530.3|43
1606397100000|2020-11-26 13:25:00|16546.3|16534.3|16544.3|16531.3|16547.3|16536.3|16544.3|16531.3|43
1606397400000|2020-11-26 13:30:00|16543.3|16530.3|16542.3|16530.3|16546.3|16533.3|16539.3|16528.3|48
1606397700000|2020-11-26 13:35:00|16541.3|16529.3|16546.3|16534.3|16547.3|16535.3|16541.3|16528.3|51
1606398000000|2020-11-26 13:40:00|16545.3|16533.3|16542.3|16530.3|16547.3|16535.3|16542.3|16530.3|48
1606398300000|2020-11-26 13:45:00|16540.3|16529.3|16540.3|16528.3|16544.3|16532.3|16539.3|16528.3|353
1606398600000|2020-11-26 13:50:00|16541.3|16529.3|16539.3|16528.3|16542.3|16531.3|16539.3|16527.3|182
1606398900000|2020-11-26 13:55:00|16540.3|16527.3|16541.3|16530.3|16541.3|16530.3|16537.3|16526.3|91
1606399200000|2020-11-26 14:00:00|16542.3|16531.3|16540.3|16528.3|16542.3|16531.3|16538.3|16527.3|152
1606399500000|2020-11-26 14:05:00|16541.3|16529.3|16541.3|16529.3|16542.3|16530.3|16540.3|16527.3|64
1606399800000|2020-11-26 14:10:00|16542.3|16530.3|16545.3|16534.3|16546.3|16534.3|16540.3|16528.3|399
1606400100000|2020-11-26 14:15:00|16546.3|16536.3|16547.3|16535.3|16549.3|16536.3|16543.3|16531.3|456
1606400400000|2020-11-26 14:20:00|16548.3|16536.3|16551.3|16539.3|16551.3|16539.3|16542.3|16531.3|383
1606400700000|2020-11-26 14:25:00|16552.3|16538.3|16549.3|16537.3|16552.3|16539.3|16548.3|16536.3|30
1606401000000|2020-11-26 14:30:00|16550.3|16538.3|16550.3|16537.3|16551.3|16539.3|16549.3|16536.3|65
1606401300000|2020-11-26 14:35:00|16549.3|16538.3|16548.3|16536.3|16550.3|16539.3|16548.3|16536.3|85
1606401600000|2020-11-26 14:40:00|16547.3|16535.3|16549.3|16538.3|16549.3|16538.3|16545.3|16533.3|247
1606401900000|2020-11-26 14:45:00|16547.3|16537.3|16551.3|16539.3|16551.3|16540.3|16547.3|16535.3|60
1606402200000|2020-11-26 14:50:00|16550.3|16538.3|16551.3|16540.3|16552.3|16541.3|16550.3|16538.3|43
1606402500000|2020-11-26 14:55:00|16550.3|16539.3|16552.3|16540.3|16552.3|16541.3|16550.3|16539.3|41
1606402800000|2020-11-26 15:00:00|16553.3|16541.3|16553.3|16541.3|16553.3|16541.3|16551.3|16540.3|42
1606403100000|2020-11-26 15:05:00|16552.3|16542.3|16553.3|16542.3|16553.3|16542.3|16552.3|16540.3|41
1606403400000|2020-11-26 15:10:00|16554.3|16541.3|16554.3|16543.3|16556.3|16545.3|16553.3|16541.3|132
1606403700000|2020-11-26 15:15:00|16553.3|16542.3|16554.3|16543.3|16557.3|16546.3|16553.3|16542.3|150
1606404000000|2020-11-26 15:20:00|16555.3|16544.3|16557.3|16545.3|16558.3|16547.3|16555.3|16544.3|101
1606404300000|2020-11-26 15:25:00|16556.3|16546.3|16556.3|16545.3|16557.3|16546.3|16556.3|16544.3|162
1606404600000|2020-11-26 15:30:00|16557.3|16544.3|16557.3|16545.3|16557.3|16546.3|16556.3|16544.3|159
1606404900000|2020-11-26 15:35:00|16556.3|16544.3|16556.3|16545.3|16558.3|16546.3|16555.3|16544.3|77
1606405200000|2020-11-26 15:40:00||16544.3||16545.3||16545.3||16544.3|44
1606405500000|2020-11-26 15:45:00|16555.3|16544.3|16556.3|16545.3|16556.3|16545.3|16554.3|16542.3|48
1606405800000|2020-11-26 15:50:00|16557.3|16546.3|16556.3|16545.3|16558.3|16547.3|16554.3|16543.3|140
1606406100000|2020-11-26 15:55:00|16557.3|16546.3|16557.3|16545.3|16559.3|16548.3|16556.3|16545.3|59
1606406400000|2020-11-26 16:00:00|16556.3|16546.3|16556.3|16545.3|16557.3|16546.3|16555.3|16544.3|47
1606406700000|2020-11-26 16:05:00|16555.3|16544.3|16558.3|16546.3|16559.3|16547.3|16554.3|16543.3|101
1606407000000|2020-11-26 16:10:00|16559.3|16547.3|16561.3|16550.3|16561.3|16550.3|16559.3|16547.3|90
1606407300000|2020-11-26 16:15:00|16560.3|16548.3|16561.3|16550.3|16562.3|16550.3|16559.3|16548.3|41
1606407600000|2020-11-26 16:20:00|16562.3|16551.3|16562.3|16550.3|16562.3|16551.3|16560.3|16549.3|155
1606407900000|2020-11-26 16:25:00|16561.3|16549.3|16561.3|16550.3|16562.3|16551.3|16561.3|16549.3|194
1606408200000|2020-11-26 16:30:00|16562.3|16549.3|16561.3|16550.3|16562.3|16550.3|16561.3|16549.3|97
1606408500000|2020-11-26 16:35:00|16560.3|16549.3|16560.3|16549.3|16561.3|16550.3|16559.3|16547.3|199
1606408800000|2020-11-26 16:40:00|16559.3|16548.3|16558.3|16546.3|16560.3|16548.3|16558.3|16546.3|204
1606409100000|2020-11-26 16:45:00|16559.3|16547.3|16559.3|16547.3|16560.3|16548.3|16557.3|16545.3|57
1606409400000|2020-11-26 16:50:00|16558.3|16548.3|16561.3|16550.3|16562.3|16551.3|16558.3|16547.3|103
1606409700000|2020-11-26 16:55:00|16560.3|16549.3|16559.3|16548.3|16566.3|16554.3|16559.3|16547.3|539
1606410000000|2020-11-26 17:00:00|16560.3|16547.3|16558.3|16546.3|16560.3|16548.3|16557.3|16546.3|56
1606410300000|2020-11-26 17:05:00|16559.3|16547.3|16559.3|16547.3|16560.3|16548.3|16557.3|16546.3|25
1606410600000|2020-11-26 17:10:00|16558.3|16546.3|16557.3|16546.3|16559.3|16547.3|16557.3|16546.3|69
1606410900000|2020-11-26 17:15:00|16558.3|16547.3|16558.3|16547.3|16559.3|16548.3|16557.3|16546.3|22
1606411200000|2020-11-26 17:20:00|16559.3|16546.3|16559.3|16547.3|16559.3|16547.3|16558.3|16546.3|20
1606411500000|2020-11-26 17:25:00|16558.3|16546.3|16558.3|16547.3|16560.3|16548.3|16558.3|16546.3|68
1606411800000|2020-11-26 17:30:00|16559.3|16548.3|16558.3|16547.3|16559.3|16548.3|16558.3|16546.3|175
1606412100000|2020-11-26 17:35:00|16559.3|16548.3|16559.3|16547.3|16561.3|16549.3|16558.3|16546.3|39
1606412400000|2020-11-26 17:40:00|16557.3|16548.3|16554.3|16543.3|16557.3|16548.3|16554.3|16543.3|248
1606412700000|2020-11-26 17:45:00|16556.3|16544.3|16558.3|16546.3|16562.3|16549.3|16556.3|16543.3|195
1606413000000|2020-11-26 17:50:00|16559.3|16547.3|16560.3|16547.3|16562.3|16551.3|16557.3|16547.3|49
1606413300000|2020-11-26 17:55:00|16557.3|16546.3|16563.3|16551.3|16565.3|16551.3|16557.3|16545.3|222
1606413600000|2020-11-26 18:00:00|16564.3|16552.3|16563.3|16552.3|16565.3|16553.3|16563.3|16551.3|47
1606413900000|2020-11-26 18:05:00|16562.3|16551.3|16563.3|16550.3|16563.3|16552.3|16562.3|16550.3|22
1606414200000|2020-11-26 18:10:00|16562.3|16551.3|16564.3|16551.3|16564.3|16552.3|16562.3|16550.3|20
1606414500000|2020-11-26 18:15:00|16563.3|16552.3|16564.3|16551.3|16564.3|16553.3|16562.3|16551.3|12
1606414800000|2020-11-26 18:20:00||16553.3||16553.3||16553.3||16552.3|124
1606415100000|2020-11-26 18:25:00|||||||||32
1606415400000|2020-11-26 18:30:00|16563.3|16551.3|16563.3|16550.3|16564.3|16553.3|16563.3|16550.3|170
1606415700000|2020-11-26 18:35:00|16562.3|16551.3|16563.3|16552.3|16563.3|16552.3|16562.3|16549.3|104
1606416000000|2020-11-26 18:40:00|16564.3|16553.3|16563.3|16551.3|16564.3|16553.3|16563.3|16551.3|117
1606416300000|2020-11-26 18:45:00|16562.3|16550.3|16562.3|16551.3|16562.3|16551.3|16562.3|16550.3|61
1606416600000|2020-11-26 18:50:00||16550.3||16551.3||16551.3||16550.3|97
1606416900000|2020-11-26 18:55:00|16561.3|16550.3|16562.3|16550.3|16563.3|16550.3|16561.3|16549.3|110
1606417200000|2020-11-26 19:00:00|16561.3|16549.3|16561.3|16550.3|16561.3|16550.3|16561.3|16549.3|99
1606417500000|2020-11-26 19:05:00|16560.3|16549.3|16560.3|16548.3|16560.3|16550.3|16560.3|16548.3|19
1606417800000|2020-11-26 19:10:00|16561.3|16550.3|16561.3|16549.3|16561.3|16550.3|16560.3|16548.3|5
1606418400000|2020-11-26 19:20:00|16560.3|16548.3|16561.3|16550.3|16561.3|16550.3|16560.3|16548.3|335
1606418700000|2020-11-26 19:25:00|16560.3|16549.3|16559.3|16548.3|16561.3|16550.3|16559.3|16547.3|102
1606419000000|2020-11-26 19:30:00|16560.3|16547.3|16559.3|16548.3|16560.3|16548.3|16559.3|16547.3|79
1606419300000|2020-11-26 19:35:00|16560.3|16547.3|16559.3|16548.3|16560.3|16548.3|16559.3|16547.3|93
1606419600000|2020-11-26 19:40:00|16560.3|16547.3|16557.8|16547.8|16560.3|16548.3|16557.8|16547.3|99
1606419900000|2020-11-26 19:45:00|16557.3|16547.3|16553.3|16543.3|16557.3|16547.3|16552.8|16542.8|51
1606420200000|2020-11-26 19:50:00|16552.8|16542.8|16551.3|16541.3|16553.8|16543.8|16550.8|16540.8|46
1606420500000|2020-11-26 19:55:00|16551.8|16541.8|16551.8|16541.8|16552.3|16542.3|16550.8|16540.8|44
1606420800000|2020-11-26 20:00:00|16551.3|16541.3|16550.8|16540.8|16551.3|16541.3|16550.8|16540.8|30
1606421100000|2020-11-26 20:05:00|16550.3|16540.3|16547.3|16537.3|16550.3|16540.3|16547.3|16537.3|22
1606421400000|2020-11-26 20:10:00|16546.8|16536.8|16546.3|16536.3|16546.8|16536.8|16545.8|16535.8|9
1606421700000|2020-11-26 20:15:00|16546.8|16536.8|16545.3|16535.3|16548.3|16538.3|16545.3|16535.3|53
1606422000000|2020-11-26 20:20:00|16544.8|16534.8|16545.3|16535.3|16545.8|16535.8|16544.8|16534.8|34
1606422300000|2020-11-26 20:25:00|16544.8|16534.8|16551.3|16541.3|16551.8|16541.8|16544.8|16534.8|72
1606422600000|2020-11-26 20:30:00|16552.3|16542.3|16552.8|16542.8|16553.8|16543.8|16552.3|16542.3|30
1606422900000|2020-11-26 20:35:00|16552.3|16542.3|16550.8|16540.8|16552.3|16542.3|16550.8|16540.8|3
1606423200000|2020-11-26 20:40:00|16549.8|16539.8|16546.8|16536.8|16550.3|16540.3|16546.3|16536.3|52
1606423500000|2020-11-26 20:45:00|16546.3|16536.3|16543.8|16533.8|16546.3|16536.3|16543.8|16533.8|32
1606423800000|2020-11-26 20:50:00|16544.3|16534.3|16544.8|16534.8|16544.8|16534.8|16543.8|16533.8|69
1606424100000|2020-11-26 20:55:00|16545.3|16535.3|16551.3|16541.3|16553.3|16543.3|16544.3|16534.3|103
1606424400000|2020-11-26 21:00:00|16551.8|16541.8|16548.3|16538.3|16553.3|16543.3|16548.3|16538.3|8
1606424700000|2020-11-26 21:05:00|16547.8|16537.8|16542.3|16532.3|16547.8|16537.8|16542.3|16532.3|21
1606425000000|2020-11-26 21:10:00|16542.8|16532.8|16541.3|16531.3|16543.3|16533.3|16541.3|16531.3|24
1606425300000|2020-11-26 21:15:00|16550|16526|16550|16526|16550|16526|16550|16526|0
1606428900000|2020-11-26 22:15:00|16550.4|16526.4|16550.4|16526.4|16550.4|16526.4|16550.4|16526.4|0
1606429200000|2020-11-26 22:20:00|16550.9|16526.9|16551.4|16527.4|16551.4|16527.4|16550.9|16526.9|0
1606431600000|2020-11-26 23:00:00|16557.2|16533.2|16563.7|16539.7|16564.6|16540.6|16552.1|16528.1|0
1606431900000|2020-11-26 23:05:00|16562.4|16538.4|16553.8|16529.8|16563.2|16539.2|16552|16528|0
1606432200000|2020-11-26 23:10:00|16554.2|16530.2|16558.5|16534.5|16560.6|16536.6|16551.2|16527.2|0
1606432500000|2020-11-26 23:15:00|16557.2|16533.2|16551|16527|16557.2|16533.2|16551|16527|0
1606432800000|2020-11-26 23:20:00|16551.9|16527.9|16549.3|16525.3|16551.9|16527.9|16546.7|16522.7|0
1606433100000|2020-11-26 23:25:00|16548.9|16524.9|16548.5|16524.5|16551|16527|16548.5|16524.5|0
1606433400000|2020-11-26 23:30:00|16548|16524|16547.2|16523.2|16553.6|16529.6|16546.7|16522.7|0
1606433700000|2020-11-26 23:35:00|16547.6|16523.6|16544.9|16520.9|16548.5|16524.5|16537.2|16513.2|0
1606434000000|2020-11-26 23:40:00|16544.4|16520.4|16547.5|16523.5|16548.3|16524.3|16541.9|16517.9|0
1606434300000|2020-11-26 23:45:00|16548.3|16524.3|16554.6|16530.6|16554.6|16530.6|16548.3|16524.3|0
1606434600000|2020-11-26 23:50:00|16553.7|16529.7|16552.9|16528.9|16555.4|16531.4|16552.9|16528.9|0
1606434900000|2020-11-26 23:55:00|16553.3|16529.3|16552.9|16528.9|16555.4|16531.4|16550.3|16526.3|0
1606435200000|2020-11-27 00:00:00|16553.7|16529.7|16550.3|16526.3|16557.2|16533.2|16549.4|16525.4|0
1606435500000|2020-11-27 00:05:00|16550.7|16526.7|16538.2|16514.2|16551.1|16527.1|16535.6|16511.6|0
1606435800000|2020-11-27 00:10:00|16539|16515|16540.2|16516.2|16541.9|16517.9|16536.9|16512.9|0
1606436100000|2020-11-27 00:15:00|16540.6|16516.6|16543.7|16519.7|16547.3|16523.3|16539.8|16515.8|0
1606436400000|2020-11-27 00:20:00|16543.2|16519.2|16549.4|16525.4|16550.7|16526.7|16539.6|16515.6|0
1606436700000|2020-11-27 00:25:00|16550.5|16526.5|16547.7|16523.7|16551.8|16527.8|16547.3|16523.3|0
1606437000000|2020-11-27 00:30:00|16548|16524|16542.4|16518.4|16552.7|16528.7|16541.7|16517.7|0
1606437300000|2020-11-27 00:35:00|16542.6|16518.6|16549.9|16525.9|16549.9|16525.9|16538.5|16514.5|0
1606437600000|2020-11-27 00:40:00|16549.7|16525.7|16549.5|16525.5|16553.6|16529.6|16546.7|16522.7|0
1606437900000|2020-11-27 00:45:00|16549.9|16525.9|16549.5|16525.5|16553.1|16529.1|16548.6|16524.6|0
1606438200000|2020-11-27 00:50:00|16549|16525|16551.4|16527.4|16551.4|16527.4|16545.4|16521.4|0
1606438500000|2020-11-27 00:55:00|16551|16527|16558.3|16534.3|16558.3|16534.3|16551|16527|0
1606438800000|2020-11-27 01:00:00|16552.7|16542.7|16563.2|16553.2|16567.2|16557.2|16552.2|16542.2|1722
1606439100000|2020-11-27 01:05:00|16563.7|16553.7|16560.7|16550.7|16571.2|16561.2|16560.2|16550.2|808
1606439400000|2020-11-27 01:10:00|16560.2|16550.2|16555.2|16545.2|16565.7|16555.7|16552.7|16542.7|1070
1606439700000|2020-11-27 01:15:00|16554.2|16544.2|16543.7|16533.7|16559.7|16549.7|16540.2|16530.2|1065
1606440000000|2020-11-27 01:20:00|16543.2|16533.2|16535.7|16525.7|16545.7|16535.7|16527.7|16517.7|853
1606440300000|2020-11-27 01:25:00|16536.2|16526.2|16566.2|16556.2|16569.7|16559.7|16536.2|16526.2|2246
1606440600000|2020-11-27 01:30:00|16567.7|16557.7|16580.7|16570.7|16583.7|16573.7|16537.7|16527.7|8951
1606440900000|2020-11-27 01:35:00|16582.7|16572.7|16625.2|16615.2|16627.2|16617.2|16569.2|16559.2|7700
1606441200000|2020-11-27 01:40:00|16625.7|16615.7|16648.7|16638.7|16650.7|16640.7|16615.7|16605.7|6304
1606441500000|2020-11-27 01:45:00|16648.2|16638.2|16636.2|16626.2|16652.2|16642.2|16618.2|16608.2|3247
1606441800000|2020-11-27 01:50:00|16637.2|16627.2|16626.2|16616.2|16650.2|16640.2|16614.2|16604.2|3742
1606442100000|2020-11-27 01:55:00|16627.2|16617.2|16606.2|16596.2|16630.2|16620.2|16587.2|16577.2|3561
1606442400000|2020-11-27 02:00:00|16605.2|16595.2|16588.2|16578.2|16610.2|16600.2|16582.2|16572.2|2719
1606442700000|2020-11-27 02:05:00|16589.2|16579.2|16618.2|16608.2|16620.2|16610.2|16588.2|16578.2|3898
1606443000000|2020-11-27 02:10:00|16619.2|16609.2|16598.2|16588.2|16629.2|16619.2|16598.2|16588.2|2639
1606443300000|2020-11-27 02:15:00|16599.2|16589.2|16619.2|16609.2|16619.2|16609.2|16597.2|16587.2|1408
1606443600000|2020-11-27 02:20:00|16618.2|16608.2|16632.2|16622.2|16635.2|16625.2|16616.2|16606.2|1890
1606443900000|2020-11-27 02:25:00|16634.2|16624.2|16633.2|16623.2|16639.2|16629.2|16623.2|16613.2|1739
1606444200000|2020-11-27 02:30:00|16632.2|16622.2|16620.2|16610.2|16636.2|16626.2|16613.2|16603.2|2549
1606444500000|2020-11-27 02:35:00|16621.2|16611.2|16678.2|16668.2|16679.2|16669.2|16621.2|16611.2|8037
1606444800000|2020-11-27 02:40:00|16677.2|16667.2|16667.2|16657.2|16682.2|16672.2|16656.2|16646.2|2136
1606445100000|2020-11-27 02:45:00|16669.2|16659.2|16686.2|16676.2|16689.2|16679.2|16661.2|16651.2|2685
1606445400000|2020-11-27 02:50:00|16687.2|16677.2|16687.2|16677.2|16712.2|16702.2|16675.2|16665.2|4293
1606445700000|2020-11-27 02:55:00|16686.2|16676.2|16677.2|16667.2|16694.2|16684.2|16669.2|16659.2|1934
1606446000000|2020-11-27 03:00:00|16678.2|16668.2|16694.2|16684.2|16700.2|16690.2|16678.2|16668.2|1998
1606446300000|2020-11-27 03:05:00|16693.2|16683.2|16705.2|16695.2|16707.2|16697.2|16689.2|16679.2|1960
1606446600000|2020-11-27 03:10:00|16706.2|16696.2|16672.2|16662.2|16712.2|16702.2|16672.2|16662.2|2778
1606446900000|2020-11-27 03:15:00|16671.2|16661.2|16631.2|16621.2|16671.2|16661.2|16623.2|16613.2|4747
1606447200000|2020-11-27 03:20:00|16630.2|16620.2|16629.2|16619.2|16655.2|16645.2|16626.2|16616.2|3437
1606447500000|2020-11-27 03:25:00|16630.2|16620.2|16622.2|16612.2|16639.2|16629.2|16617.2|16607.2|3513
1606447800000|2020-11-27 03:30:00|16621.2|16611.2|16632.2|16622.2|16634.2|16624.2|16621.2|16611.2|790
1606448100000|2020-11-27 03:35:00|16631.2|16621.2|16628.2|16618.2|16632.2|16622.2|16626.2|16616.2|473
1606448400000|2020-11-27 03:40:00|16629.2|16619.2|16631.2|16621.2|16632.2|16622.2|16628.2|16618.2|609
1606448700000|2020-11-27 03:45:00|16630.2|16620.2|16627.2|16617.2|16630.2|16620.2|16625.2|16615.2|500
1606449000000|2020-11-27 03:50:00|16628.2|16618.2|16632.2|16622.2|16634.2|16624.2|16626.2|16616.2|841
1606449300000|2020-11-27 03:55:00|16631.2|16621.2|16639.2|16629.2|16640.2|16630.2|16626.2|16616.2|628
1606449600000|2020-11-27 04:00:00|16641.2|16631.2|16644.2|16634.2|16647.2|16637.2|16636.2|16626.2|607
1606449900000|2020-11-27 04:05:00|16643.2|16633.2|16643.2|16633.2|16646.2|16636.2|16641.2|16631.2|440
1606450200000|2020-11-27 04:10:00|16641.2|16631.2|16640.2|16630.2|16645.2|16635.2|16638.2|16628.2|432
1606450500000|2020-11-27 04:15:00|16639.2|16629.2|16643.2|16633.2|16643.2|16633.2|16638.2|16628.2|380
1606450800000|2020-11-27 04:20:00|16642.2|16632.2|16639.2|16629.2|16643.2|16633.2|16639.2|16629.2|350
1606451100000|2020-11-27 04:25:00|16640.2|16630.2|16644.2|16634.2|16649.2|16639.2|16640.2|16630.2|654
1606451400000|2020-11-27 04:30:00|16645.2|16635.2|16645.2|16635.2|16648.2|16638.2|16641.2|16631.2|668
1606451700000|2020-11-27 04:35:00|16646.2|16636.2|16645.2|16635.2|16647.2|16637.2|16644.2|16634.2|468
1606452000000|2020-11-27 04:40:00|16647.2|16637.2|16646.2|16636.2|16649.2|16639.2|16645.2|16635.2|481
1606452300000|2020-11-27 04:45:00|16645.2|16635.2|16647.2|16637.2|16647.2|16637.2|16640.2|16630.2|632
1606452600000|2020-11-27 04:50:00|16648.2|16638.2|16643.2|16633.2|16648.2|16638.2|16641.2|16631.2|540
1606452900000|2020-11-27 04:55:00|16642.2|16632.2|16639.2|16629.2|16644.2|16634.2|16637.2|16627.2|424
1606453200000|2020-11-27 05:00:00|16637.2|16627.2|16602.2|16592.2|16658.2|16648.2|16600.2|16590.2|6750
1606453500000|2020-11-27 05:05:00|16600.2|16590.2|16615.2|16605.2|16619.2|16609.2|16595.2|16585.2|2937
1606453800000|2020-11-27 05:10:00|16613.2|16603.2|16627.2|16617.2|16629.2|16619.2|16600.2|16590.2|1191
1606454100000|2020-11-27 05:15:00|16628.2|16618.2|16628.2|16618.2|16638.2|16628.2|16617.2|16607.2|1447
1606454400000|2020-11-27 05:20:00|16626.2|16616.2|16623.2|16613.2|16635.2|16625.2|16618.2|16608.2|1125
1606454700000|2020-11-27 05:25:00|16625.2|16615.2|16631.2|16621.2|16633.2|16623.2|16614.2|16604.2|1081
1606455000000|2020-11-27 05:30:00|16630.2|16620.2|16628.2|16618.2|16637.2|16627.2|16623.2|16613.2|1492
1606455300000|2020-11-27 05:35:00|16627.2|16617.2|16625.2|16615.2|16635.2|16625.2|16620.2|16610.2|1577
1606455600000|2020-11-27 05:40:00|16624.2|16614.2|16653.2|16643.2|16653.2|16643.2|16616.2|16606.2|2424
1606455900000|2020-11-27 05:45:00|16652.2|16642.2|16652.2|16642.2|16659.2|16649.2|16643.2|16633.2|1892
1606456200000|2020-11-27 05:50:00|16651.2|16641.2|16671.2|16661.2|16674.2|16664.2|16649.2|16639.2|1919
1606456500000|2020-11-27 05:55:00|16672.2|16662.2|16679.2|16669.2|16681.2|16671.2|16668.2|16658.2|2119
1606456800000|2020-11-27 06:00:00|16678.2|16668.2|16669.2|16659.2|16687.2|16677.2|16669.2|16659.2|2480
1606457100000|2020-11-27 06:05:00|16671.2|16661.2|16673.2|16663.2|16676.2|16666.2|16658.2|16648.2|1715
1606457400000|2020-11-27 06:10:00|16670.2|16660.2|16682.2|16672.2|16682.2|16672.2|16666.2|16656.2|1360
1606457700000|2020-11-27 06:15:00|16683.2|16673.2|16673.2|16663.2|16687.2|16677.2|16671.2|16661.2|2017
1606458000000|2020-11-27 06:20:00|16674.2|16664.2|16700.2|16690.2|16702.2|16692.2|16658.2|16648.2|3408
1606458300000|2020-11-27 06:25:00|16699.2|16689.2|16716.2|16706.2|16721.2|16711.2|16691.2|16681.2|3765
1606458600000|2020-11-27 06:30:00|16717.2|16707.2|16745.2|16735.2|16746.2|16736.2|16717.2|16707.2|3988
1606458900000|2020-11-27 06:35:00|16744.2|16734.2|16774.2|16764.2|16777.2|16767.2|16743.2|16733.2|3811
1606459200000|2020-11-27 06:40:00|16775.2|16765.2|16795.2|16785.2|16797.2|16787.2|16775.2|16765.2|6016
1606459500000|2020-11-27 06:45:00|16799.2|16789.2|16800.2|16790.2|16819.2|16809.2|16792.2|16782.2|6592
1606459800000|2020-11-27 06:50:00|16798.2|16788.2|16825.2|16815.2|16829.2|16819.2|16792.2|16782.2|6300
1606460100000|2020-11-27 06:55:00|16823.2|16813.2|16849.2|16839.2|16855.2|16845.2|16810.2|16800.2|7888
1606460400000|2020-11-27 07:00:00|16851.2|16841.2|16864.2|16854.2|16869.2|16859.2|16846.2|16836.2|4046
1606460700000|2020-11-27 07:05:00|16865.2|16855.2|16852.2|16842.2|16871.2|16861.2|16852.2|16842.2|2306
1606461000000|2020-11-27 07:10:00|16855.2|16845.2|16854.2|16844.2|16856.2|16846.2|16845.2|16835.2|1980
1606461300000|2020-11-27 07:15:00|16855.2|16845.2|16859.2|16849.2|16863.2|16853.2|16854.2|16844.2|1129
1606461600000|2020-11-27 07:20:00|16861.2|16851.2|16858.2|16848.2|16865.2|16855.2|16856.2|16846.2|1018
1606461900000|2020-11-27 07:25:00|16859.2|16849.2|16842.2|16832.2|16862.2|16852.2|16841.2|16831.2|1274
1606462200000|2020-11-27 07:30:00|16841.2|16831.2|16832.2|16822.2|16849.2|16839.2|16827.2|16817.2|1250
1606462500000|2020-11-27 07:35:00|16833.2|16823.2|16842.2|16832.2|16844.2|16834.2|16830.2|16820.2|655
1606462800000|2020-11-27 07:40:00|16841.2|16831.2|16841.2|16831.2|16849.2|16839.2|16839.2|16829.2|714
1606463100000|2020-11-27 07:45:00|16837.2|16827.2|16839.2|16829.2|16842.2|16832.2|16831.2|16821.2|616
1606463400000|2020-11-27 07:50:00|16840.2|16830.2|16851.2|16841.2|16851.2|16841.2|16830.2|16820.2|498
1606463700000|2020-11-27 07:55:00|16850.2|16840.2|16830.2|16820.2|16850.2|16840.2|16830.2|16820.2|823
1606464000000|2020-11-27 08:00:00|16833.2|16821.2|16834.2|16822.2|16841.2|16829.2|16824.2|16812.2|1091
1606464300000|2020-11-27 08:05:00|16835.2|16823.2|16837.2|16825.2|16852.2|16840.2|16831.2|16820.2|1820
1606464600000|2020-11-27 08:10:00|16838.2|16827.2|16834.2|16822.2|16846.2|16834.2|16829.2|16817.2|683
1606464900000|2020-11-27 08:15:00|16833.2|16821.2|16824.2|16813.2|16833.2|16821.2|16821.2|16809.2|758
1606465200000|2020-11-27 08:20:00|16822.2|16811.2|16819.2|16808.2|16826.2|16815.2|16813.2|16802.2|1411
1606465500000|2020-11-27 08:25:00|16820.2|16807.2|16821.2|16809.2|16838.2|16825.2|16817.2|16806.2|2060
1606465800000|2020-11-27 08:30:00|16821.8|16797.8|16818.4|16794.4|16824|16800|16812.3|16788.3|0
1606466100000|2020-11-27 08:35:00|16818.2|16794.2|16816.4|16792.4|16822.9|16798.9|16813.7|16789.7|293
1606466400000|2020-11-27 08:40:00|16816.7|16792.7|16824.3|16800.3|16824.4|16800.4|16816.2|16792.2|0
1606466700000|2020-11-27 08:45:00|16824.5|16800.5|16833.3|16809.3|16833.3|16809.3|16824.3|16800.3|0
1606467000000|2020-11-27 08:50:00|16833.5|16809.5|16845.8|16821.8|16849.3|16825.3|16833.3|16809.3|0
1606467300000|2020-11-27 08:55:00|16846|16822|16841|16817|16848.4|16824.4|16837.7|16813.7|0
1606467600000|2020-11-27 09:00:00|16841.2|16817.2|16825.2|16814.2|16842.4|16818.4|16821.2|16810.2|398
1606467900000|2020-11-27 09:05:00|16824.2|16813.2|16818.2|16806.2|16825.2|16813.2|16817.2|16806.2|452
1606468200000|2020-11-27 09:10:00|16817.2|16805.2|16821.2|16809.2|16822.2|16811.2|16815.2|16804.2|347
1606468500000|2020-11-27 09:15:00|16822.2|16810.2|16828.2|16817.2|16832.2|16820.2|16820.2|16808.2|501
1606468800000|2020-11-27 09:20:00|16829.2|16818.2|16847.2|16835.2|16847.2|16836.2|16828.2|16817.2|280
1606469100000|2020-11-27 09:25:00|16848.2|16836.2|16848.2|16836.2|16848.2|16837.2|16841.2|16830.2|422
1606469400000|2020-11-27 09:30:00|16849.2|16837.2|16836.2|16824.2|16851.2|16840.2|16835.2|16824.2|296
1606469700000|2020-11-27 09:35:00|16837.2|16825.2|16833.2|16822.2|16838.2|16826.2|16832.2|16821.2|96
1606470000000|2020-11-27 09:40:00|16834.2|16823.2|16845.2|16833.2|16846.2|16834.2|16834.2|16823.2|176
1606470300000|2020-11-27 09:45:00|16844.2|16832.2|16848.2|16836.2|16852.2|16841.2|16843.2|16832.2|425
1606470600000|2020-11-27 09:50:00|16847.2|16835.2|16841.2|16830.2|16849.2|16837.2|16839.2|16827.2|302
1606470900000|2020-11-27 09:55:00|16840.2|16829.2|16839.2|16827.2|16841.2|16829.2|16834.2|16822.2|229
1606471200000|2020-11-27 10:00:00|16840.2|16828.2|16843.2|16832.2|16843.2|16832.2|16838.2|16827.2|203
1606471500000|2020-11-27 10:05:00|16842.2|16831.2|16830.2|16819.2|16842.2|16831.2|16829.2|16818.2|149
1606471800000|2020-11-27 10:10:00|16831.2|16818.2|16838.2|16827.2|16839.2|16827.2|16831.2|16818.2|363
1606472100000|2020-11-27 10:15:00|16837.2|16826.2|16835.2|16824.2|16837.2|16827.2|16832.2|16821.2|174
1606472400000|2020-11-27 10:20:00|16836.2|16823.2|16839.2|16828.2|16840.2|16828.2|16835.2|16823.2|118
1606472700000|2020-11-27 10:25:00|16838.2|16827.2|16833.2|16822.2|16840.2|16828.2|16833.2|16821.2|188
1606473000000|2020-11-27 10:30:00|16834.2|16823.2|16838.2|16826.2|16839.2|16827.2|16834.2|16823.2|132
1606473300000|2020-11-27 10:35:00|16839.2|16827.2|16837.2|16826.2|16840.2|16828.2|16835.2|16824.2|84
1606473600000|2020-11-27 10:40:00|16836.2|16825.2|16835.2|16824.2|16837.2|16825.2|16834.2|16823.2|60
1606473900000|2020-11-27 10:45:00|16834.2|16823.2|16838.2|16826.2|16840.2|16828.2|16834.2|16823.2|98
1606474200000|2020-11-27 10:50:00|16837.2|16825.2|16834.2|16823.2|16837.2|16825.2|16833.2|16822.2|140
1606474500000|2020-11-27 10:55:00|16833.2|16822.2|16836.2|16825.2|16837.2|16826.2|16832.2|16821.2|97
1606474800000|2020-11-27 11:00:00|16837.2|16826.2|16835.2|16824.2|16837.2|16826.2|16834.2|16823.2|41
1606475100000|2020-11-27 11:05:00|16836.2|16825.2|16837.2|16825.2|16837.2|16826.2|16835.2|16825.2|62
1606475400000|2020-11-27 11:10:00|16836.2|16826.2|16842.2|16830.2|16842.2|16831.2|16836.2|16825.2|88
1606475700000|2020-11-27 11:15:00|16841.2|16829.2|16833.2|16822.2|16841.2|16829.2|16833.2|16822.2|106
1606476000000|2020-11-27 11:20:00|16835.2|16823.2|16839.2|16827.2|16839.2|16827.2|16834.2|16823.2|114
1606476300000|2020-11-27 11:25:00|16838.2|16826.2|16842.2|16829.2|16843.2|16831.2|16838.2|16826.2|234
1606476600000|2020-11-27 11:30:00|16841.2|16831.2|16843.2|16831.2|16843.2|16832.2|16837.2|16826.2|174
1606476900000|2020-11-27 11:35:00|16844.2|16832.2|16840.2|16828.2|16845.2|16833.2|16840.2|16828.2|130
1606477200000|2020-11-27 11:40:00|16839.2|16827.2|16840.2|16828.2|16840.2|16828.2|16836.2|16825.2|78
1606477500000|2020-11-27 11:45:00|16839.2|16827.2|16842.2|16830.2|16843.2|16831.2|16839.2|16827.2|57
1606477800000|2020-11-27 11:50:00|16843.2|16831.2|16843.2|16831.2|16844.2|16832.2|16839.2|16828.2|101
1606478100000|2020-11-27 11:55:00|16842.2|16830.2|16842.2|16830.2|16842.2|16831.2|16839.2|16827.2|64
1606478400000|2020-11-27 12:00:00|16843.2|16831.2|16842.2|16830.2|16843.2|16831.2|16838.2|16827.2|94
1606478700000|2020-11-27 12:05:00|16841.2|16829.2|16842.2|16830.2|16843.2|16832.2|16840.2|16829.2|111
1606479000000|2020-11-27 12:10:00|16841.2|16831.2|16840.2|16829.2|16842.2|16831.2|16839.2|16827.2|77
1606479300000|2020-11-27 12:15:00|16839.2|16828.2|16839.2|16827.2|16840.2|16829.2|16838.2|16827.2|107
1606479600000|2020-11-27 12:20:00|16838.2|16828.2|16838.2|16826.2|16839.2|16828.2|16836.2|16825.2|73
1606479900000|2020-11-27 12:25:00|16837.2|16827.2|16837.2|16825.2|16839.2|16827.2|16836.2|16825.2|50
1606480200000|2020-11-27 12:30:00|16836.2|16826.2|16835.2|16824.2|16837.2|16826.2|16835.2|16823.2|36
1606480500000|2020-11-27 12:35:00|16834.2|16823.2|16838.2|16827.2|16838.2|16827.2|16834.2|16823.2|72
1606480800000|2020-11-27 12:40:00|16839.2|16828.2|16836.2|16824.2|16840.2|16829.2|16836.2|16824.2|37
1606481100000|2020-11-27 12:45:00|16835.2|16823.2|16835.2|16823.2|16839.2|16827.2|16835.2|16823.2|60
1606481400000|2020-11-27 12:50:00|16834.2|16824.2|16836.2|16824.2|16836.2|16824.2|16834.2|16823.2|20
1606481700000|2020-11-27 12:55:00|16834.2|16825.2|16838.2|16826.2|16838.2|16826.2|16834.2|16823.2|24
1606482000000|2020-11-27 13:00:00|16837.2|16825.2|16837.2|16826.2|16838.2|16826.2|16835.2|16824.2|48
1606482300000|2020-11-27 13:05:00|16838.2|16827.2|16838.2|16826.2|16841.2|16830.2|16838.2|16826.2|87
1606482600000|2020-11-27 13:10:00|16837.2|16825.2|16837.2|16825.2|16837.2|16825.2|16836.2|16824.2|25
1606482900000|2020-11-27 13:15:00|16836.2|16824.2|16837.2|16825.2|16837.2|16826.2|16834.2|16823.2|56
1606483200000|2020-11-27 13:20:00|16838.2|16826.2|16835.2|16823.2|16838.2|16826.2|16834.2|16823.2|24
1606483500000|2020-11-27 13:25:00|16836.2|16824.2|16835.2|16823.2|16836.2|16825.2|16834.2|16823.2|55
1606483800000|2020-11-27 13:30:00|16834.2|16824.2|16835.2|16824.2|16836.2|16825.2|16834.2|16822.2|64
1606484100000|2020-11-27 13:35:00|16837.2|16825.2|16837.2|16825.2|16838.2|16826.2|16834.2|16823.2|37
1606484400000|2020-11-27 13:40:00|16838.2|16826.2|16845.2|16833.2|16846.2|16835.2|16838.2|16826.2|122
1606484700000|2020-11-27 13:45:00|16844.2|16832.2|16843.2|16831.2|16848.2|16836.2|16842.2|16831.2|75
1606485000000|2020-11-27 13:50:00|16842.2|16830.2|16839.2|16827.2|16842.2|16830.2|16838.2|16827.2|17
1606485300000|2020-11-27 13:55:00|16840.2|16828.2|16839.2|16827.2|16844.2|16833.2|16839.2|16827.2|126
1606485600000|2020-11-27 14:00:00|16838.2|16826.2|16838.2|16826.2|16839.2|16827.2|16834.2|16823.2|386
1606485900000|2020-11-27 14:05:00|16837.2|16824.2|16844.2|16832.2|16844.2|16833.2|16836.2|16824.2|125
1606486200000|2020-11-27 14:10:00|16845.2|16833.2|16838.2|16826.2|16846.2|16834.2|16837.2|16826.2|132
1606486500000|2020-11-27 14:15:00|16837.2|16827.2|16838.2|16827.2|16839.2|16827.2|16837.2|16826.2|56
1606486800000|2020-11-27 14:20:00|16839.2|16826.2|16836.2|16825.2|16839.2|16828.2|16836.2|16825.2|29
1606487100000|2020-11-27 14:25:00|16835.2|16824.2|16828.2|16816.2|16836.2|16824.2|16827.2|16815.2|239
1606487400000|2020-11-27 14:30:00|16829.2|16818.2|16828.2|16816.2|16839.2|16827.2|16822.2|16811.2|850
1606487700000|2020-11-27 14:35:00|16829.2|16817.2|16835.2|16824.2|16837.2|16826.2|16827.2|16816.2|475
1606488000000|2020-11-27 14:40:00|16836.2|16825.2|16831.2|16819.2|16836.2|16825.2|16828.2|16816.2|340
1606488300000|2020-11-27 14:45:00|16832.2|16820.2|16824.2|16813.2|16833.2|16821.2|16823.2|16812.2|367
1606488600000|2020-11-27 14:50:00|16825.2|16814.2|16827.2|16816.2|16828.2|16817.2|16823.2|16812.2|401
1606488900000|2020-11-27 14:55:00|16828.2|16817.2|16825.2|16813.2|16829.2|16817.2|16823.2|16812.2|358
1606489200000|2020-11-27 15:00:00|16826.2|16814.2|16823.2|16811.2|16829.2|16817.2|16823.2|16811.2|284
1606489500000|2020-11-27 15:05:00|16822.2|16812.2|16829.2|16818.2|16831.2|16820.2|16822.2|16811.2|406
1606489800000|2020-11-27 15:10:00|16830.2|16817.2|16839.2|16827.2|16839.2|16828.2|16827.2|16816.2|457
1606490100000|2020-11-27 15:15:00|16840.2|16828.2|16847.2|16835.2|16849.2|16837.2|16839.2|16827.2|350
1606490400000|2020-11-27 15:20:00|16848.2|16836.2|16856.2|16844.2|16857.2|16846.2|16847.2|16836.2|586
1606490700000|2020-11-27 15:25:00|16855.2|16845.2|16862.2|16850.2|16863.2|16852.2|16853.2|16841.2|618
1606491000000|2020-11-27 15:30:00|16863.2|16851.2|16873.2|16862.2|16873.2|16862.2|16862.2|16851.2|695
1606491300000|2020-11-27 15:35:00|16872.2|16861.2|16870.2|16858.2|16872.2|16861.2|16866.2|16855.2|592
1606491600000|2020-11-27 15:40:00|16869.2|16859.2|16869.2|16858.2|16872.2|16861.2|16864.2|16853.2|484
1606491900000|2020-11-27 15:45:00|16870.2|16859.2|16869.2|16858.2|16874.2|16862.2|16868.2|16857.2|327
1606492200000|2020-11-27 15:50:00|16868.2|16857.2|16866.2|16855.2|16870.2|16858.2|16865.2|16854.2|202
1606492500000|2020-11-27 15:55:00|16867.2|16856.2|16866.2|16855.2|16870.2|16859.2|16864.2|16853.2|192
1606492800000|2020-11-27 16:00:00|16865.2|16854.2|16862.2|16850.2|16867.2|16855.2|16860.2|16849.2|181
1606493100000|2020-11-27 16:05:00|16861.2|16851.2|16867.2|16855.2|16867.2|16855.2|16860.2|16849.2|256
1606493400000|2020-11-27 16:10:00|16866.2|16856.2|16853.2|16841.2|16867.2|16856.2|16853.2|16841.2|94
1606493700000|2020-11-27 16:15:00|16852.2|16840.2|16851.2|16840.2|16852.2|16840.2|16847.2|16835.2|345
1606494000000|2020-11-27 16:20:00|16852.2|16841.2|16854.2|16843.2|16856.2|16845.2|16852.2|16841.2|167
1606494300000|2020-11-27 16:25:00|16855.2|16844.2|16855.2|16844.2|16856.2|16844.2|16852.2|16841.2|107
1606494600000|2020-11-27 16:30:00|16856.2|16845.2|16856.2|16845.2|16861.2|16850.2|16853.2|16842.2|219
1606494900000|2020-11-27 16:35:00|16855.2|16844.2|16854.2|16842.2|16856.2|16845.2|16849.2|16838.2|216
1606495200000|2020-11-27 16:40:00|16853.2|16843.2|16856.2|16844.2|16856.2|16844.2|16850.2|16839.2|97
1606495500000|2020-11-27 16:45:00|16855.2|16843.2|16850.2|16839.2|16856.2|16843.2|16850.2|16838.2|201
1606495800000|2020-11-27 16:50:00|16849.2|16838.2|16848.2|16836.2|16850.2|16838.2|16844.2|16833.2|246
1606496100000|2020-11-27 16:55:00|16847.2|16835.2|16838.2|16827.2|16847.2|16836.2|16835.2|16824.2|321
1606496400000|2020-11-27 17:00:00|16840.2|16828.2|16836.2|16824.2|16842.2|16830.2|16834.2|16823.2|322
1606496700000|2020-11-27 17:05:00|16837.2|16825.2|16834.2|16823.2|16838.2|16827.2|16833.2|16822.2|198
1606497000000|2020-11-27 17:10:00|16835.2|16822.2|16833.2|16821.2|16835.2|16823.2|16832.2|16820.2|201
1606497300000|2020-11-27 17:15:00|16834.2|16822.2|16839.2|16827.2|16839.2|16828.2|16833.2|16821.2|132
1606497600000|2020-11-27 17:20:00|16838.2|16828.2|16837.2|16825.2|16840.2|16829.2|16836.2|16825.2|142
1606497900000|2020-11-27 17:25:00|16838.2|16826.2|16835.2|16823.2|16838.2|16827.2|16834.2|16823.2|102
1606498200000|2020-11-27 17:30:00|16834.2|16822.2|16836.2|16824.2|16836.2|16825.2|16833.2|16821.2|58
1606498500000|2020-11-27 17:35:00|16837.2|16825.2|16837.2|16825.2|16837.2|16826.2|16834.2|16823.2|107
1606498800000|2020-11-27 17:40:00|16836.2|16826.2|16838.2|16827.2|16839.2|16827.2|16836.2|16825.2|31
1606499100000|2020-11-27 17:45:00|16839.2|16826.2|16841.2|16829.2|16842.2|16830.2|16838.2|16826.2|62
1606499400000|2020-11-27 17:50:00|16842.2|16828.2|16844.2|16832.2|16844.2|16832.2|16839.2|16827.2|47
1606499700000|2020-11-27 17:55:00|16843.2|16831.2|16848.2|16836.2|16851.2|16838.2|16839.2|16826.2|204
1606500000000|2020-11-27 18:00:00|16847.2|16835.2|16847.2|16835.2|16848.2|16836.2|16845.2|16833.2|35
1606500300000|2020-11-27 18:05:00|16846.2|16836.2|16848.2|16836.2|16848.2|16836.2|16846.2|16834.2|1
1606500600000|2020-11-27 18:10:00|16847.2|16837.2|16851.2|16839.2|16851.2|16839.2|16847.2|16836.2|11
1606500900000|2020-11-27 18:15:00|16850.2|16838.2|16850.2|16838.2|16850.2|16838.2|16850.2|16838.2|4
1606501200000|2020-11-27 18:20:00|16851.2|16839.2|16849.2|16837.2|16851.2|16839.2|16849.2|16837.2|6
1606501500000|2020-11-27 18:25:00|16850.2|16838.2|16851.2|16840.2|16852.2|16841.2|16850.2|16838.2|10
1606501800000|2020-11-27 18:30:00|16852.2|16838.2|16849.2|16836.2|16852.2|16838.2|16849.2|16836.2|36
1606502100000|2020-11-27 18:35:00|16847.2|16835.2|16849.2|16836.2|16849.2|16836.2|16847.2|16834.2|4
1606502400000|2020-11-27 18:40:00|16850.2|16837.2|16850.2|16837.2|16850.2|16837.2|16850.2|16837.2|1
1606502700000|2020-11-27 18:45:00|16852.2|16839.2|16850.2|16839.2|16852.2|16839.2|16849.2|16838.2|16
1606503000000|2020-11-27 18:50:00|16851.2|16840.2|16849.2|16837.2|16852.2|16841.2|16849.2|16837.2|78
1606503300000|2020-11-27 18:55:00|16846.2|16838.2|16848.2|16835.2|16848.2|16838.2|16846.2|16834.2|121
1606503600000|2020-11-27 19:00:00|||||||||2
1606503900000|2020-11-27 19:05:00|16849.2|16836.2|16848.2|16834.2|16849.2|16836.2|16848.2|16834.2|14
1606504200000|2020-11-27 19:10:00|16847.2|16835.2|16848.2|16835.2|16848.2|16835.2|16846.2|16835.2|8
1606504500000|2020-11-27 19:15:00|||||||||1
1606504800000|2020-11-27 19:20:00||16836.2||16836.2||16836.2||16836.2|0
1606505400000|2020-11-27 19:30:00|16849.2||16849.2||16849.2||16849.2||3
1606505700000|2020-11-27 19:35:00|16848.2|16837.2|16848.2|16835.2|16848.2|16837.2|16848.2|16835.2|21
1606506000000|2020-11-27 19:40:00|16846.7|16836.7|16846.7|16836.7|16846.7|16836.7|16846.7|16836.7|2
1606506300000|2020-11-27 19:45:00|16847.2|16837.2|16848.7|16838.7|16848.7|16838.7|16847.2|16837.2|2
1606506600000|2020-11-27 19:50:00|16849.7|16839.7|16850.7|16840.7|16851.7|16841.7|16849.7|16839.7|12
1606506900000|2020-11-27 19:55:00|16851.2|16841.2|16851.7|16841.7|16851.7|16841.7|16851.2|16841.2|4
1606507200000|2020-11-27 20:00:00|16852.2|16842.2|16852.2|16842.2|16852.2|16842.2|16852.2|16842.2|0
1606507500000|2020-11-27 20:05:00|16852.7|16842.7|16847.7|16837.7|16852.7|16842.7|16847.7|16837.7|50
1606507800000|2020-11-27 20:10:00|16847.2|16837.2|16849.7|16839.7|16849.7|16839.7|16847.2|16837.2|4
1606508100000|2020-11-27 20:15:00|16850.7|16840.7|16850.7|16840.7|16850.7|16840.7|16850.7|16840.7|0
1606508400000|2020-11-27 20:20:00|16851.2|16841.2|16853.2|16843.2|16853.2|16843.2|16851.2|16841.2|6
1606508700000|2020-11-27 20:25:00|||||||||10
1606509000000|2020-11-27 20:30:00|16854.7|16844.7|16852.2|16842.2|16854.7|16844.7|16849.7|16839.7|41
1606509300000|2020-11-27 20:35:00|16851.7|16841.7|16852.2|16842.2|16852.2|16842.2|16850.7|16840.7|5
1606509600000|2020-11-27 20:40:00|16853.7|16843.7|16852.7|16842.7|16853.7|16843.7|16852.7|16842.7|10
1606509900000|2020-11-27 20:45:00|16852.2|16842.2|16851.7|16841.7|16852.2|16842.2|16850.7|16840.7|2
1606510200000|2020-11-27 20:50:00|16851.2|16841.2|16851.7|16841.7|16852.7|16842.7|16850.7|16840.7|6
1606510500000|2020-11-27 20:55:00|16854.2|16844.2|16846.7|16836.7|16854.2|16844.2|16844.7|16834.7|30
1606510800000|2020-11-27 21:00:00|16844.2|16834.2|16844.2|16834.2|16844.2|16834.2|16844.2|16834.2|3
1606690800000|2020-11-29 23:00:00|16882.5|16858.5|16883|16859|16884.7|16860.7|16880|16856|0
1606691100000|2020-11-29 23:05:00|16882.1|16858.1|16880.8|16856.8|16884.7|16860.7|16879.9|16855.9|0
1606691400000|2020-11-29 23:10:00|16879.9|16855.9|16882.6|16858.6|16882.6|16858.6|16879.1|16855.1|0
1606691700000|2020-11-29 23:15:00|16883|16859|16886.7|16862.7|16886.8|16862.8|16879.9|16855.9|0
1606692000000|2020-11-29 23:20:00|16885.9|16861.9|16885.5|16861.5|16886.5|16862.5|16882.9|16858.9|0
1606692300000|2020-11-29 23:25:00|16885|16861|16893.3|16869.3|16894.1|16870.1|16884.7|16860.7|0
1606692600000|2020-11-29 23:30:00|16894.1|16870.1|16884.9|16860.9|16895|16871|16884|16860|0
1606692900000|2020-11-29 23:35:00|16884.4|16860.4|16884.7|16860.7|16886.6|16862.6|16881.4|16857.4|0
1606693200000|2020-11-29 23:40:00|16884.3|16860.3|16885.1|16861.1|16887.2|16863.2|16883.9|16859.9|0
1606693500000|2020-11-29 23:45:00|16884.7|16860.7|16879.4|16855.4|16884.7|16860.7|16878.8|16854.8|0
1606693800000|2020-11-29 23:50:00|16879|16855|16877.6|16853.6|16881.2|16857.2|16872.5|16848.5|0
1606694100000|2020-11-29 23:55:00|16875.9|16851.9|16869.7|16845.7|16876.7|16852.7|16863.7|16839.7|0
1606694400000|2020-11-30 00:00:00|16868|16844|16866|16842|16870.6|16846.6|16856.4|16832.4|0
1606694700000|2020-11-30 00:05:00|16865.5|16841.5|16871.6|16847.6|16872|16848|16863.2|16839.2|0
1606695000000|2020-11-30 00:10:00|16870.7|16846.7|16872.4|16848.4|16873.3|16849.3|16867.2|16843.2|0
1606695300000|2020-11-30 00:15:00|16871.6|16847.6|16846.8|16822.8|16873.3|16849.3|16842.2|16818.2|0
1606695600000|2020-11-30 00:20:00|16846.4|16822.4|16835.3|16811.3|16847|16823|16833.5|16809.5|0
1606695900000|2020-11-30 00:25:00|16835|16811|16847.5|16823.5|16851.9|16827.9|16835|16811|0
1606696200000|2020-11-30 00:30:00|16847.3|16823.3|16844.2|16820.2|16848.7|16824.7|16833.4|16809.4|0
1606696500000|2020-11-30 00:35:00|16843.9|16819.9|16842.1|16818.1|16851.1|16827.1|16837.1|16813.1|0
1606696800000|2020-11-30 00:40:00|16843.3|16819.3|16845.4|16821.4|16846.2|16822.2|16841.2|16817.2|0
1606697100000|2020-11-30 00:45:00|16845.1|16821.1|16835.5|16811.5|16849.5|16825.5|16834.3|16810.3|0
1606697400000|2020-11-30 00:50:00|16835.2|16811.2|16842.7|16818.7|16843.4|16819.4|16833.8|16809.8|0
1606697700000|2020-11-30 00:55:00|16843|16819|16875.2|16851.2|16878.4|16854.4|16833.8|16809.8|0
1606698000000|2020-11-30 01:00:00|16876.4|16852.4|16883.1|16873.1|16926.6|16916.6|16872.6|16852.4|5937
1606698300000|2020-11-30 01:05:00|16882.6|16872.6|16879.1|16869.1|16890.6|16880.6|16873.6|16863.6|2037
1606698600000|2020-11-30 01:10:00|16879.6|16869.6|16870.6|16860.6|16883.6|16873.6|16852.1|16842.1|2662
1606698900000|2020-11-30 01:15:00|16870.1|16860.1|16849.1|16839.1|16874.6|16864.6|16846.1|16836.1|2151
1606699200000|2020-11-30 01:20:00|16848.6|16838.6|16845.6|16835.6|16849.1|16839.1|16829.6|16819.6|1883
1606699500000|2020-11-30 01:25:00|16845.1|16835.1|16903.1|16893.1|16908.1|16898.1|16843.6|16833.6|4510
1606699800000|2020-11-30 01:30:00|16902.6|16892.6|17022.6|17012.6|17029.6|17019.6|16902.6|16892.6|20647
1606700100000|2020-11-30 01:35:00|17024.6|17014.6|17166.1|17156.1|17166.6|17156.6|17022.6|17012.6|14612
1606700400000|2020-11-30 01:40:00|17169.1|17159.1|17087.6|17077.6|17176.6|17166.6|17063.1|17053.1|15502
1606700700000|2020-11-30 01:45:00|17088.1|17078.1|17014.1|17004.1|17112.1|17102.1|17008.1|16998.1|10320
1606701000000|2020-11-30 01:50:00|17015.1|17005.1|17114.1|17104.1|17126.1|17116.1|17011.1|17001.1|8017
1606701300000|2020-11-30 01:55:00|17112.1|17102.1|17090.1|17080.1|17129.1|17119.1|17087.1|17077.1|7989
1606701600000|2020-11-30 02:00:00|17089.1|17079.1|17083.1|17073.1|17100.1|17090.1|17067.1|17057.1|7324
1606701900000|2020-11-30 02:05:00|17084.1|17074.1|17087.1|17077.1|17118.1|17108.1|17072.1|17062.1|6369
1606702200000|2020-11-30 02:10:00|17088.1|17078.1|17083.1|17073.1|17093.1|17083.1|17064.1|17054.1|3808
1606702500000|2020-11-30 02:15:00|17086.1|17076.1|17082.1|17072.1|17094.1|17084.1|17052.1|17042.1|2929
1606702800000|2020-11-30 02:20:00|17083.1|17073.1|17081.1|17071.1|17101.1|17091.1|17057.1|17047.1|2487
1606703100000|2020-11-30 02:25:00|17080.1|17070.1|17089.1|17079.1|17089.1|17079.1|17058.1|17048.1|3717
1606703400000|2020-11-30 02:30:00|17088.1|17078.1|17108.1|17098.1|17113.1|17103.1|17085.1|17075.1|3407
1606703700000|2020-11-30 02:35:00|17109.1|17099.1|17117.1|17107.1|17117.1|17107.1|17093.1|17083.1|2040
1606704000000|2020-11-30 02:40:00|17118.1|17108.1|17109.1|17099.1|17151.1|17141.1|17108.1|17098.1|4527
1606704300000|2020-11-30 02:45:00|17108.1|17098.1|17099.1|17089.1|17122.1|17112.1|17092.1|17082.1|3200
1606704600000|2020-11-30 02:50:00|17100.1|17090.1|17072.1|17062.1|17100.1|17090.1|17068.1|17058.1|5096
1606704900000|2020-11-30 02:55:00|17073.1|17063.1|17066.1|17056.1|17080.1|17070.1|17058.1|17048.1|3475
1606705200000|2020-11-30 03:00:00|17067.1|17057.1|17086.1|17076.1|17095.1|17085.1|17063.1|17053.1|3314
1606705500000|2020-11-30 03:05:00|17085.1|17075.1|17076.1|17066.1|17095.1|17085.1|17067.1|17057.1|3303
1606705800000|2020-11-30 03:10:00|17074.1|17064.1|17095.1|17085.1|17107.1|17097.1|17067.1|17057.1|3085
1606706100000|2020-11-30 03:15:00|17096.1|17086.1|17103.1|17093.1|17105.1|17095.1|17084.1|17074.1|2979
1606706400000|2020-11-30 03:20:00|17102.1|17092.1|17092.1|17082.1|17118.1|17108.1|17087.1|17077.1|3185
1606706700000|2020-11-30 03:25:00|17090.1|17080.1|17050.1|17040.1|17092.1|17082.1|17049.1|17039.1|3075
1606707000000|2020-11-30 03:30:00|17049.1|17039.1|17057.1|17047.1|17058.1|17048.1|17044.1|17034.1|957
1606707300000|2020-11-30 03:35:00|17058.1|17048.1|17063.1|17053.1|17066.1|17056.1|17053.1|17043.1|631
1606707600000|2020-11-30 03:40:00|17064.1|17054.1|17064.1|17054.1|17076.1|17066.1|17062.1|17052.1|466
1606707900000|2020-11-30 03:45:00|17063.1|17053.1|17070.1|17060.1|17070.1|17060.1|17061.1|17051.1|423
1606708200000|2020-11-30 03:50:00|17069.1|17059.1|17063.1|17053.1|17069.1|17059.1|17059.1|17049.1|464
1606708500000|2020-11-30 03:55:00|17062.1|17052.1|17068.1|17058.1|17068.1|17058.1|17062.1|17052.1|226
1606708800000|2020-11-30 04:00:00|17069.1|17059.1|17066.1|17056.1|17070.1|17060.1|17066.1|17056.1|218
1606709100000|2020-11-30 04:05:00|17065.1|17055.1|17053.1|17043.1|17065.1|17055.1|17051.1|17041.1|286
1606709400000|2020-11-30 04:10:00|17051.1|17041.1|17054.1|17044.1|17056.1|17046.1|17049.1|17039.1|169
1606709700000|2020-11-30 04:15:00|17055.1|17045.1|17051.1|17041.1|17060.1|17050.1|17050.1|17040.1|221
1606710000000|2020-11-30 04:20:00|17053.1|17043.1|17043.1|17033.1|17053.1|17043.1|17043.1|17033.1|238
1606710300000|2020-11-30 04:25:00|17042.1|17032.1|17040.1|17030.1|17047.1|17037.1|17038.1|17028.1|249
1606710600000|2020-11-30 04:30:00|17042.1|17032.1|17044.1|17034.1|17045.1|17035.1|17040.1|17030.1|248
1606710900000|2020-11-30 04:35:00|17043.1|17033.1|17039.1|17029.1|17043.1|17033.1|17036.1|17026.1|377
1606711200000|2020-11-30 04:40:00|17041.1|17031.1|17046.1|17036.1|17047.1|17037.1|17041.1|17031.1|274
1606711500000|2020-11-30 04:45:00|17047.1|17037.1|17047.1|17037.1|17049.1|17039.1|17042.1|17032.1|1050
1606711800000|2020-11-30 04:50:00|17048.1|17038.1|17048.1|17038.1|17050.1|17040.1|17046.1|17036.1|209
1606712100000|2020-11-30 04:55:00|17047.1|17037.1|17042.1|17032.1|17051.1|17041.1|17041.1|17031.1|522
1606712400000|2020-11-30 05:00:00|17046.1|17036.1|17011.1|17001.1|17054.1|17044.1|16970.1|16960.1|12346
1606712700000|2020-11-30 05:05:00|17009.1|16999.1|16957.1|16947.1|17010.1|17000.1|16951.1|16941.1|6571
1606713000000|2020-11-30 05:10:00|16956.1|16946.1|16902.1|16892.1|16956.1|16946.1|16902.1|16892.1|7967
1606713300000|2020-11-30 05:15:00|16901.1|16891.1|16926.1|16916.1|16928.1|16918.1|16891.1|16881.1|10696
1606713600000|2020-11-30 05:20:00|16925.1|16915.1|16912.1|16902.1|16928.1|16918.1|16904.1|16894.1|4200
1606713900000|2020-11-30 05:25:00|16910.1|16900.1|16883.1|16873.1|16911.1|16901.1|16883.1|16873.1|3574
1606714200000|2020-11-30 05:30:00|16882.1|16872.1|16881.1|16871.1|16889.1|16879.1|16842.1|16832.1|7377
1606714500000|2020-11-30 05:35:00|16882.1|16872.1|16889.1|16879.1|16901.1|16891.1|16878.1|16868.1|3416
1606714800000|2020-11-30 05:40:00|16888.1|16878.1|16908.1|16898.1|16908.1|16898.1|16887.1|16877.1|2430
1606715100000|2020-11-30 05:45:00|16909.1|16899.1|16883.1|16873.1|16909.1|16899.1|16880.1|16870.1|2232
1606715400000|2020-11-30 05:50:00|16884.1|16874.1|16882.1|16872.1|16886.1|16876.1|16861.1|16851.1|2476
1606715700000|2020-11-30 05:55:00|16881.1|16871.1|16884.1|16874.1|16901.1|16891.1|16881.1|16871.1|2454
1606716000000|2020-11-30 06:00:00|16883.1|16873.1|16896.1|16886.1|16909.1|16899.1|16877.1|16867.1|3224
1606716300000|2020-11-30 06:05:00|16895.1|16885.1|16888.1|16878.1|16915.1|16905.1|16887.1|16877.1|2196
1606716600000|2020-11-30 06:10:00|16887.1|16877.1|16846.1|16836.1|16900.1|16890.1|16846.1|16836.1|3093
1606716900000|2020-11-30 06:15:00|16847.1|16837.1|16779.1|16769.1|16856.1|16846.1|16776.1|16766.1|5311
1606717200000|2020-11-30 06:20:00|16777.1|16767.1|16749.1|16739.1|16818.1|16808.1|16748.1|16738.1|5261
1606717500000|2020-11-30 06:25:00|16748.1|16738.1|16765.1|16755.1|16769.1|16759.1|16723.1|16713.1|6580
1606717800000|2020-11-30 06:30:00|16761.1|16751.1|16753.1|16743.1|16774.1|16764.1|16745.1|16735.1|3767
1606718100000|2020-11-30 06:35:00|16754.1|16744.1|16694.1|16684.1|16755.1|16745.1|16683.1|16673.1|6560
1606718400000|2020-11-30 06:40:00|16692.1|16682.1|16708.1|16698.1|16723.1|16713.1|16688.1|16678.1|5798
1606718700000|2020-11-30 06:45:00|16710.1|16700.1|16747.1|16737.1|16763.1|16753.1|16709.1|16699.1|5897
1606719000000|2020-11-30 06:50:00|16748.1|16738.1|16710.1|16700.1|16754.1|16744.1|16710.1|16700.1|4978
1606719300000|2020-11-30 06:55:00|16711.1|16701.1|16692.1|16682.1|16718.1|16708.1|16677.1|16667.1|9964
1606719600000|2020-11-30 07:00:00|16691.1|16681.1|16689.1|16679.1|16693.1|16683.1|16669.1|16659.1|3575
1606719900000|2020-11-30 07:05:00|16687.1|16677.1|16702.1|16692.1|16702.1|16692.1|16686.1|16676.1|928
1606720200000|2020-11-30 07:10:00|16701.1|16691.1|16708.1|16698.1|16709.1|16699.1|16699.1|16689.1|1482
1606720500000|2020-11-30 07:15:00|16709.1|16699.1|16691.1|16681.1|16709.1|16699.1|16691.1|16681.1|756
1606720800000|2020-11-30 07:20:00|16693.1|16683.1|16703.1|16693.1|16703.1|16693.1|16687.1|16677.1|668
1606721100000|2020-11-30 07:25:00|16702.1|16692.1|16690.1|16680.1|16707.1|16697.1|16690.1|16680.1|689
1606721400000|2020-11-30 07:30:00|16693.1|16683.1|16709.1|16699.1|16723.1|16713.1|16693.1|16683.1|990
1606721700000|2020-11-30 07:35:00|16710.1|16700.1|16711.1|16701.1|16713.1|16703.1|16707.1|16697.1|282
1606722000000|2020-11-30 07:40:00|16710.1|16700.1|16693.1|16683.1|16710.1|16700.1|16692.1|16682.1|973
1606722300000|2020-11-30 07:45:00|16694.1|16684.1|16699.1|16689.1|16706.1|16696.1|16690.1|16680.1|1627
1606722600000|2020-11-30 07:50:00|16698.1|16688.1|16690.1|16680.1|16699.1|16689.1|16688.1|16678.1|766
1606722900000|2020-11-30 07:55:00|16691.1|16681.1|16677.1|16667.1|16694.1|16684.1|16674.1|16664.1|1529
1606723200000|2020-11-30 08:00:00|16678.1|16666.1|16685.1|16674.1|16688.1|16677.1|16671.1|16659.1|1184
1606723500000|2020-11-30 08:05:00|16684.1|16673.1|16665.1|16654.1|16689.1|16678.1|16665.1|16654.1|1614
1606723800000|2020-11-30 08:10:00|16666.1|16655.1|16660.1|16649.1|16676.1|16665.1|16658.1|16647.1|1920
1606724100000|2020-11-30 08:15:00|16661.1|16650.1|16656.1|16644.1|16674.1|16663.1|16653.1|16642.1|1942
1606724400000|2020-11-30 08:20:00|16655.1|16645.1|16662.1|16651.1|16678.1|16667.1|16653.1|16642.1|1864
1606724700000|2020-11-30 08:25:00|16663.1|16652.1|16675.1|16664.1|16682.1|16670.1|16663.1|16652.1|910
1606725000000|2020-11-30 08:30:00|16686.5|16662.5|16701.8|16677.8|16703.1|16679.1|16683.7|16659.7|0
1606725300000|2020-11-30 08:35:00|16702.2|16678.2|16709.5|16685.5|16714.1|16690.1|16702.2|16678.2|1557
1606725600000|2020-11-30 08:40:00|16709|16685|16715.1|16691.1|16718.7|16694.7|16708|16684|0
1606725900000|2020-11-30 08:45:00|16715.3|16691.3|16707.5|16683.5|16719.4|16695.4|16704|16680|0
1606726200000|2020-11-30 08:50:00|16707|16683|16710.1|16686.1|16713.5|16689.5|16706.6|16682.6|0
1606726500000|2020-11-30 08:55:00|16709.7|16685.7|16712|16688|16717.5|16693.5|16704.5|16680.5|0
1606726800000|2020-11-30 09:00:00|16695.1|16684.1|16688.1|16677.1|16695.1|16684.1|16671.1|16660.1|847
1606727100000|2020-11-30 09:05:00|16689.1|16678.1|16687.1|16675.1|16690.1|16679.1|16685.1|16674.1|167
1606727400000|2020-11-30 09:10:00|16686.1|16674.1|16698.1|16687.1|16699.1|16687.1|16686.1|16674.1|244
1606727700000|2020-11-30 09:15:00|16704.1|16691.1|16705.1|16693.1|16712.1|16701.1|16699.1|16687.1|940
1606728000000|2020-11-30 09:20:00|16704.1|16691.1|16693.1|16682.1|16705.1|16693.1|16687.1|16675.1|447
1606728300000|2020-11-30 09:25:00|16690.1|16681.1|16691.1|16679.1|16694.1|16683.1|16690.1|16679.1|201
1606728600000|2020-11-30 09:30:00|16692.1|16681.1|16691.1|16679.1|16694.1|16683.1|16689.1|16678.1|113
1606728900000|2020-11-30 09:35:00|16690.1|16680.1|16699.1|16687.1|16699.1|16687.1|16688.1|16676.1|479
1606729200000|2020-11-30 09:40:00|16700.1|16688.1|16693.1|16681.1|16703.1|16690.1|16692.1|16681.1|277
1606729500000|2020-11-30 09:45:00|16694.1|16682.1|16687.1|16675.1|16695.1|16683.1|16686.1|16675.1|302
1606729800000|2020-11-30 09:50:00|16686.1|16676.1|16678.1|16666.1|16688.1|16676.1|16675.1|16664.1|478
1606730100000|2020-11-30 09:55:00|16679.1|16667.1|16677.1|16665.1|16679.1|16668.1|16675.1|16663.1|491
1606730400000|2020-11-30 10:00:00|16678.1|16666.1|16678.1|16667.1|16678.1|16667.1|16675.1|16664.1|76
1606730700000|2020-11-30 10:05:00|16679.1|16668.1|16666.1|16654.1|16679.1|16668.1|16663.1|16651.1|486
1606731000000|2020-11-30 10:10:00|16665.1|16655.1|16675.1|16664.1|16676.1|16664.1|16665.1|16655.1|85
1606731300000|2020-11-30 10:15:00|16676.1|16663.1|16684.1|16673.1|16684.1|16673.1|16675.1|16663.1|42
1606731600000|2020-11-30 10:20:00|16685.1|16674.1|16678.1|16667.1|16686.1|16674.1|16677.1|16666.1|83
1606731900000|2020-11-30 10:25:00|16677.1|16666.1|16684.1|16673.1|16684.1|16673.1|16677.1|16665.1|82
1606732200000|2020-11-30 10:30:00|16685.1|16674.1|16688.1|16677.1|16691.1|16680.1|16684.1|16674.1|57
1606732500000|2020-11-30 10:35:00|16689.1|16678.1|16689.1|16678.1|16693.1|16681.1|16683.1|16672.1|101
1606732800000|2020-11-30 10:40:00|16690.1|16677.1|16694.1|16683.1|16694.1|16683.1|16688.1|16676.1|84
1606733100000|2020-11-30 10:45:00|16693.1|16682.1|16683.1|16672.1|16693.1|16683.1|16683.1|16671.1|251
1606733400000|2020-11-30 10:50:00|16684.1|16671.1|16687.1|16675.1|16688.1|16676.1|16679.1|16668.1|332
1606733700000|2020-11-30 10:55:00|16686.1|16674.1|16680.1|16668.1|16686.1|16674.1|16680.1|16668.1|106
1606734000000|2020-11-30 11:00:00|16681.1|16669.1|16681.1|16669.1|16681.1|16670.1|16678.1|16667.1|33
1606734300000|2020-11-30 11:05:00|16680.1|16670.1|16683.1|16670.1|16683.1|16672.1|16680.1|16669.1|61
1606734600000|2020-11-30 11:10:00|16682.1|16669.1|16681.1|16670.1|16683.1|16670.1|16678.1|16667.1|109
1606734900000|2020-11-30 11:15:00|16680.1|16669.1|16683.1|16672.1|16684.1|16672.1|16678.1|16667.1|104
1606735200000|2020-11-30 11:20:00|16682.1|16671.1|16681.1|16669.1|16682.1|16671.1|16679.1|16668.1|37
1606735500000|2020-11-30 11:25:00|16682.1|16670.1|16682.1|16670.1|16683.1|16672.1|16681.1|16669.1|27
1606735800000|2020-11-30 11:30:00|16683.1|16671.1|16670.1|16658.1|16686.1|16675.1|16669.1|16658.1|221
1606736100000|2020-11-30 11:35:00|16669.1|16657.1|16674.1|16663.1|16675.1|16664.1|16667.1|16655.1|165
1606736400000|2020-11-30 11:40:00|16673.1|16662.1|16675.1|16663.1|16676.1|16665.1|16671.1|16659.1|112
1606736700000|2020-11-30 11:45:00|16676.1|16664.1|16697.1|16685.1|16697.1|16685.1|16676.1|16664.1|101
1606737000000|2020-11-30 11:50:00|16698.1|16686.1|16693.1|16681.1|16700.1|16689.1|16691.1|16680.1|130
1606737300000|2020-11-30 11:55:00|16694.1|16682.1|16693.1|16681.1|16695.1|16684.1|16689.1|16677.1|62
1606737600000|2020-11-30 12:00:00|16692.1|16680.1|16696.1|16685.1|16700.1|16689.1|16692.1|16680.1|45
1606737900000|2020-11-30 12:05:00|16697.1|16686.1|16700.1|16688.1|16702.1|16691.1|16696.1|16685.1|97
1606738200000|2020-11-30 12:10:00|16701.1|16689.1|16701.1|16689.1|16702.1|16691.1|16700.1|16689.1|59
1606738500000|2020-11-30 12:15:00|16700.1|16690.1|16706.1|16694.1|16709.1|16697.1|16700.1|16688.1|152
1606738800000|2020-11-30 12:20:00|16705.1|16695.1|16712.1|16700.1|16715.1|16704.1|16705.1|16694.1|145
1606739100000|2020-11-30 12:25:00|16711.1|16701.1|16711.1|16699.1|16712.1|16701.1|16708.1|16697.1|137
1606739400000|2020-11-30 12:30:00|16712.1|16700.1|16722.1|16711.1|16722.1|16711.1|16711.1|16700.1|137
1606739700000|2020-11-30 12:35:00|16723.1|16710.1|16728.1|16717.1|16728.1|16717.1|16720.1|16708.1|242
1606740000000|2020-11-30 12:40:00|16729.1|16718.1|16722.1|16711.1|16730.1|16719.1|16722.1|16711.1|238
1606740300000|2020-11-30 12:45:00|16723.1|16712.1|16719.1|16707.1|16723.1|16712.1|16718.1|16706.1|89
1606740600000|2020-11-30 12:50:00|16718.1|16706.1|16716.1|16704.1|16719.1|16708.1|16716.1|16704.1|52
1606740900000|2020-11-30 12:55:00|16715.1|16705.1|16714.1|16702.1|16715.1|16705.1|16712.1|16701.1|110
1606741200000|2020-11-30 13:00:00|16713.1|16701.1|16721.1|16710.1|16724.1|16713.1|16712.1|16700.1|188
1606741500000|2020-11-30 13:05:00|16722.1|16711.1|16714.1|16703.1|16724.1|16712.1|16714.1|16702.1|128
1606741800000|2020-11-30 13:10:00|16715.1|16704.1|16724.1|16713.1|16724.1|16713.1|16714.1|16703.1|112
1606742100000|2020-11-30 13:15:00|16725.1|16714.1|16723.1|16711.1|16730.1|16719.1|16721.1|16710.1|241
1606742400000|2020-11-30 13:20:00|16722.1|16712.1|16720.1|16709.1|16723.1|16712.1|16719.1|16708.1|96
1606742700000|2020-11-30 13:25:00|16721.1|16710.1|16723.1|16712.1|16724.1|16713.1|16719.1|16707.1|307
1606743000000|2020-11-30 13:30:00|16724.1|16713.1|16725.1|16713.1|16728.1|16716.1|16723.1|16711.1|167
1606743300000|2020-11-30 13:35:00|16724.1|16714.1|16729.1|16718.1|16732.1|16721.1|16724.1|16714.1|132
1606743600000|2020-11-30 13:40:00|16730.1|16717.1|16738.1|16726.1|16738.1|16726.1|16729.1|16717.1|147
1606743900000|2020-11-30 13:45:00|16739.1|16727.1|16735.1|16723.1|16740.1|16728.1|16733.1|16722.1|123
1606744200000|2020-11-30 13:50:00|16734.1|16722.1|16736.1|16724.1|16736.1|16725.1|16733.1|16721.1|103
1606744500000|2020-11-30 13:55:00|16737.1|16725.1|16739.1|16728.1|16742.1|16730.1|16737.1|16725.1|111
1606744800000|2020-11-30 14:00:00|16738.1|16727.1|16741.1|16729.1|16741.1|16730.1|16737.1|16725.1|86
1606745100000|2020-11-30 14:05:00|16742.1|16730.1|16737.1|16726.1|16744.1|16732.1|16737.1|16726.1|65
1606745400000|2020-11-30 14:10:00|16738.1|16725.1|16733.1|16722.1|16738.1|16726.1|16733.1|16722.1|91
1606745700000|2020-11-30 14:15:00|16734.1|16723.1|16731.1|16720.1|16741.1|16729.1|16729.1|16717.1|149
1606746000000|2020-11-30 14:20:00|16732.1|16719.1|16728.1|16717.1|16733.1|16722.1|16728.1|16716.1|25
1606746300000|2020-11-30 14:25:00|16729.1|16718.1|16726.1|16715.1|16729.1|16718.1|16726.1|16715.1|123
1606746600000|2020-11-30 14:30:00|16725.1|16714.1|16718.1|16707.1|16725.1|16714.1|16717.1|16706.1|1125
1606746900000|2020-11-30 14:35:00|16719.1|16706.1|16720.1|16709.1|16721.1|16710.1|16714.1|16703.1|690
1606747200000|2020-11-30 14:40:00|16722.1|16710.1|16734.1|16723.1|16736.1|16725.1|16717.1|16705.1|674
1606747500000|2020-11-30 14:45:00|16735.1|16722.1|16724.1|16712.1|16739.1|16728.1|16720.1|16709.1|635
1606747800000|2020-11-30 14:50:00|16723.1|16711.1|16740.1|16729.1|16741.1|16730.1|16715.1|16704.1|847
1606748100000|2020-11-30 14:55:00|16741.1|16728.1|16738.1|16727.1|16748.1|16737.1|16737.1|16726.1|696
1606748400000|2020-11-30 15:00:00|16739.1|16728.1|16737.1|16726.1|16743.1|16732.1|16732.1|16721.1|288
1606748700000|2020-11-30 15:05:00|16736.1|16725.1|16735.1|16724.1|16743.1|16731.1|16733.1|16722.1|241
1606749000000|2020-11-30 15:10:00|16734.1|16723.1|16723.1|16712.1|16743.1|16732.1|16723.1|16712.1|438
1606749300000|2020-11-30 15:15:00|16721.1|16709.1|16728.1|16716.1|16733.1|16722.1|16719.1|16708.1|386
1606749600000|2020-11-30 15:20:00|16727.1|16717.1|16729.1|16717.1|16735.1|16724.1|16725.1|16714.1|424
1606749900000|2020-11-30 15:25:00|16728.1|16716.1|16719.1|16708.1|16730.1|16718.1|16719.1|16708.1|335
1606750200000|2020-11-30 15:30:00|16718.1|16707.1|16710.1|16699.1|16719.1|16708.1|16710.1|16699.1|335
1606750500000|2020-11-30 15:35:00|16711.1|16698.1|16714.1|16702.1|16716.1|16705.1|16708.1|16697.1|515
1606750800000|2020-11-30 15:40:00|16713.1|16701.1|16694.1|16683.1|16714.1|16703.1|16690.1|16679.1|936
1606751100000|2020-11-30 15:45:00|16693.1|16682.1|16694.1|16683.1|16703.1|16692.1|16689.1|16678.1|322
1606751400000|2020-11-30 15:50:00|16693.1|16682.1|16700.1|16688.1|16705.1|16693.1|16692.1|16681.1|298
1606751700000|2020-11-30 15:55:00|16701.1|16689.1|16693.1|16681.1|16701.1|16690.1|16685.1|16674.1|467
1606752000000|2020-11-30 16:00:00|16692.1|16682.1|16692.1|16681.1|16695.1|16683.1|16688.1|16677.1|199
1606752300000|2020-11-30 16:05:00|16693.1|16682.1|16677.1|16666.1|16693.1|16682.1|16675.1|16663.1|898
1606752600000|2020-11-30 16:10:00|16676.1|16665.1|16674.1|16663.1|16679.1|16668.1|16674.1|16663.1|404
1606752900000|2020-11-30 16:15:00|16675.1|16664.1|16668.1|16657.1|16679.1|16667.1|16668.1|16657.1|409
1606753200000|2020-11-30 16:20:00|16669.1|16658.1|16655.1|16643.1|16670.1|16658.1|16655.1|16643.1|789
1606753500000|2020-11-30 16:25:00|16654.1|16642.1|16628.1|16616.1|16654.1|16643.1|16627.1|16616.1|1049
1606753800000|2020-11-30 16:30:00|16627.1|16615.1|16632.1|16620.1|16636.1|16624.1|16624.1|16613.1|730
1606754100000|2020-11-30 16:35:00|16631.1|16619.1|16644.1|16633.1|16645.1|16633.1|16628.1|16617.1|184
1606754400000|2020-11-30 16:40:00|16645.1|16632.1|16629.1|16617.1|16645.1|16632.1|16627.1|16616.1|351
1606754700000|2020-11-30 16:45:00|16628.1|16616.1|16623.1|16612.1|16631.1|16620.1|16622.1|16610.1|569
1606755000000|2020-11-30 16:50:00|16624.1|16613.1|16636.1|16624.1|16636.1|16624.1|16623.1|16611.1|142
1606755300000|2020-11-30 16:55:00|16637.1|16625.1|16638.1|16626.1|16640.1|16628.1|16633.1|16622.1|108
1606755600000|2020-11-30 17:00:00|16639.1|16627.1|16631.1|16620.1|16639.1|16628.1|16631.1|16620.1|211
1606755900000|2020-11-30 17:05:00|16632.1|16621.1|16634.1|16623.1|16639.1|16628.1|16630.1|16619.1|172
1606756200000|2020-11-30 17:10:00|16633.1|16622.1|16644.1|16633.1|16645.1|16633.1|16632.1|16620.1|141
1606756500000|2020-11-30 17:15:00|16645.1|16634.1|16645.1|16634.1|16652.1|16641.1|16645.1|16633.1|231
1606756800000|2020-11-30 17:20:00|16644.1|16633.1|16644.1|16632.1|16647.1|16636.1|16642.1|16630.1|80
1606757100000|2020-11-30 17:25:00|16645.1|16633.1|16645.1|16633.1|16649.1|16638.1|16643.1|16631.1|78
1606757400000|2020-11-30 17:30:00|16644.1|16634.1|16647.1|16635.1|16650.1|16639.1|16643.1|16632.1|64
1606757700000|2020-11-30 17:35:00|16646.1|16636.1|16649.1|16637.1|16649.1|16637.1|16645.1|16633.1|53
1606758000000|2020-11-30 17:40:00|16650.1|16638.1|16647.1|16635.1|16651.1|16640.1|16645.1|16633.1|56
1606758300000|2020-11-30 17:45:00|16646.1|16636.1|16648.1|16637.1|16649.1|16638.1|16646.1|16634.1|35
1606758600000|2020-11-30 17:50:00|16649.1|16638.1|16656.1|16644.1|16657.1|16646.1|16649.1|16637.1|72
1606758900000|2020-11-30 17:55:00|16655.1|16645.1|16654.1|16642.1|16657.1|16646.1|16654.1|16642.1|50
1606759200000|2020-11-30 18:00:00|16653.1|16641.1|16647.1|16636.1|16656.1|16644.1|16647.1|16635.1|59
1606759500000|2020-11-30 18:05:00|16649.1|16635.1|16645.1|16633.1|16650.1|16639.1|16645.1|16633.1|85
1606759800000|2020-11-30 18:10:00|16644.1|16632.1|16645.1|16634.1|16647.1|16635.1|16643.1|16632.1|31
1606760100000|2020-11-30 18:15:00|16646.1|16635.1|16649.1|16637.1|16649.1|16638.1|16646.1|16634.1|33
1606760400000|2020-11-30 18:20:00|16648.1|16636.1|16653.1|16642.1|16654.1|16643.1|16648.1|16636.1|31
1606760700000|2020-11-30 18:25:00|16654.1|16643.1|16653.1|16642.1|16658.1|16647.1|16653.1|16642.1|44
1606761000000|2020-11-30 18:30:00|16654.1|16643.1|16643.1|16631.1|16657.1|16645.1|16642.1|16630.1|230
1606761300000|2020-11-30 18:35:00|16642.1|16630.1|16648.1|16636.1|16653.1|16641.1|16641.1|16630.1|170
1606761600000|2020-11-30 18:40:00|16649.1|16637.1|16649.1|16638.1|16651.1|16639.1|16647.1|16636.1|41
1606761900000|2020-11-30 18:45:00|16650.1|16639.1|16657.1|16646.1|16658.1|16646.1|16650.1|16639.1|107
1606762200000|2020-11-30 18:50:00|16656.1|16645.1|16658.1|16647.1|16659.1|16648.1|16653.1|16642.1|139
1606762500000|2020-11-30 18:55:00|16657.1|16646.1|16660.1|16648.1|16660.1|16649.1|16657.1|16645.1|138
1606762800000|2020-11-30 19:00:00|16659.1|16647.1|16653.1|16641.1|16659.1|16648.1|16650.1|16639.1|286
1606763100000|2020-11-30 19:05:00|16652.1|16642.1|16653.1|16642.1|16657.1|16645.1|16652.1|16641.1|129
1606763400000|2020-11-30 19:10:00|16652.1|16641.1|16656.1|16644.1|16656.1|16644.1|16648.1|16637.1|184
1606763700000|2020-11-30 19:15:00|16657.1|16645.1|16662.1|16650.1|16662.1|16651.1|16655.1|16644.1|69
1606764000000|2020-11-30 19:20:00|16663.1|16651.1|16664.1|16652.1|16665.1|16653.1|16663.1|16651.1|18
1606764300000|2020-11-30 19:25:00|16665.1|16653.1|16666.1|16654.1|16667.1|16655.1|16664.1|16652.1|72
1606764600000|2020-11-30 19:30:00|16667.1|16655.1|16665.1|16653.1|16667.1|16656.1|16664.1|16652.1|29
1606764900000|2020-11-30 19:35:00|16666.1|16654.1|16664.1|16652.1|16666.1|16654.1|16664.1|16652.1|43
1606765200000|2020-11-30 19:40:00|16663.1|16653.1|16666.1|16656.1|16669.1|16658.1|16663.1|16652.1|102
1606765500000|2020-11-30 19:45:00|16665.6|16655.6|16666.6|16656.6|16670.6|16660.6|16665.1|16655.1|33
1606765800000|2020-11-30 19:50:00|16666.1|16656.1|16665.1|16655.1|16670.6|16660.6|16665.1|16655.1|213
1606766100000|2020-11-30 19:55:00|16664.6|16654.6|16676.1|16666.1|16676.1|16666.1|16664.1|16654.1|144
1606766400000|2020-11-30 20:00:00|16677.1|16667.1|16673.1|16663.1|16680.6|16670.6|16670.6|16660.6|89
1606766700000|2020-11-30 20:05:00|16672.6|16662.6|16668.6|16658.6|16673.6|16663.6|16668.1|16658.1|67
1606767000000|2020-11-30 20:10:00|16668.1|16658.1|16667.1|16657.1|16669.1|16659.1|16664.6|16654.6|154
1606767300000|2020-11-30 20:15:00|16666.6|16656.6|16676.1|16666.1|16676.6|16666.6|16666.1|16656.1|229
1606767600000|2020-11-30 20:20:00|16675.6|16665.6|16672.6|16662.6|16675.6|16665.6|16671.6|16661.6|177
1606767900000|2020-11-30 20:25:00|16673.1|16663.1|16661.1|16651.1|16673.1|16663.1|16661.1|16651.1|239
1606768200000|2020-11-30 20:30:00|16660.6|16650.6|16663.1|16653.1|16663.6|16653.6|16659.6|16649.6|205
1606768500000|2020-11-30 20:35:00|16663.6|16653.6|16660.6|16650.6|16665.1|16655.1|16659.1|16649.1|164
1606768800000|2020-11-30 20:40:00|16660.1|16650.1|16662.1|16652.1|16665.6|16655.6|16659.6|16649.6|186
1606769100000|2020-11-30 20:45:00|16662.6|16652.6|16664.6|16654.6|16665.6|16655.6|16660.6|16650.6|176
1606769400000|2020-11-30 20:50:00|16664.1|16654.1|16664.6|16654.6|16666.6|16656.6|16660.6|16650.6|314
1606769700000|2020-11-30 20:55:00|16663.6|16653.6|16651.6|16641.6|16664.1|16654.1|16638.6|16628.6|842
1606770000000|2020-11-30 21:00:00|16653.6|16643.6|16658.1|16648.1|16658.1|16648.1|16650.6|16640.6|49
1606770300000|2020-11-30 21:05:00|16654.1|16644.1|16655.1|16645.1|16655.1|16645.1|16654.1|16644.1|29
1606770600000|2020-11-30 21:10:00|16655.6|16645.6|16658.6|16648.6|16658.6|16648.6|16654.6|16644.6|37
1606770900000|2020-11-30 21:15:00|16664.1|16640.1|16662.3|16638.3|16664.1|16640.1|16660.9|16636.9|0
1606771200000|2020-11-30 21:20:00|16662|16638|16662.2|16638.2|16662.8|16638.8|16661.1|16637.1|0
1606771500000|2020-11-30 21:25:00|16662.3|16638.3|16662.6|16638.6|16663.1|16639.1|16662.3|16638.3|0
1606771800000|2020-11-30 21:30:00|16661.2|16637.2|16666.6|16642.6|16666.6|16642.6|16653.4|16629.4|0
1606772100000|2020-11-30 21:35:00|16665.7|16641.7|16670|16646|16672.6|16648.6|16665.7|16641.7|0
1606772400000|2020-11-30 21:40:00|16669.2|16645.2|16672.7|16648.7|16673.6|16649.6|16665.8|16641.8|0
1606772700000|2020-11-30 21:45:00|16673.6|16649.6|16677|16653|16677.9|16653.9|16672.7|16648.7|0
1606773000000|2020-11-30 21:50:00|16677.9|16653.9|16676.1|16652.1|16680.4|16656.4|16673.6|16649.6|0
1606773300000|2020-11-30 21:55:00|16677|16653|16679.4|16655.4|16680.4|16656.4|16675.3|16651.3|0
1606773600000|2020-11-30 22:00:00|16679.2|16655.2|16677.1|16653.1|16679.2|16655.2|16676.7|16652.7|0
1606773900000|2020-11-30 22:05:00|16677.3|16653.3|16677.1|16653.1|16677.3|16653.3|16676.2|16652.2|0
1606774200000|2020-11-30 22:10:00|16677.3|16653.3|16675.5|16651.5|16677.3|16653.3|16675.5|16651.5|0
1606774500000|2020-11-30 22:15:00|16675.6|16651.6|16674.7|16650.7|16676.1|16652.1|16672|16648|0
1606774800000|2020-11-30 22:20:00|16675.1|16651.1|16675.2|16651.2|16675.7|16651.7|16673.6|16649.6|0
1606775100000|2020-11-30 22:25:00|16675.3|16651.3|16675.3|16651.3|16677.1|16653.1|16674.9|16650.9|0
1606775400000|2020-11-30 22:30:00|16674.7|16650.7|16669.3|16645.3|16675.1|16651.1|16668.9|16644.9|0
1606775700000|2020-11-30 22:35:00|16669|16645|16669|16645|16669.3|16645.3|16668.8|16644.8|0
1606776000000|2020-11-30 22:40:00|16669.2|16645.2|16668.8|16644.8|16669.2|16645.2|16667.8|16643.8|0
1606776300000|2020-11-30 22:45:00|16668.5|16644.5|16668.5|16644.5|16669.4|16645.4|16666.9|16642.9|0
1606776600000|2020-11-30 22:50:00|16668.8|16644.8|16668.4|16644.4|16668.8|16644.8|16667.6|16643.6|0
1606776900000|2020-11-30 22:55:00|16668.5|16644.5|16670.4|16646.4|16671.6|16647.6|16668.5|16644.5|0
1606777200000|2020-11-30 23:00:00|16673.6|16649.6|16660.2|16636.2|16676.6|16652.6|16660.2|16636.2|0
1606777500000|2020-11-30 23:05:00|16660.6|16636.6|16662.7|16638.7|16666.2|16642.2|16660.2|16636.2|0
1606777800000|2020-11-30 23:10:00|16661.8|16637.8|16667|16643|16667|16643|16660.1|16636.1|0
1606778100000|2020-11-30 23:15:00|16666.5|16642.5|16663.1|16639.1|16667|16643|16662.7|16638.7|0
1606778400000|2020-11-30 23:20:00|16663.5|16639.5|16661.1|16637.1|16664.4|16640.4|16661.1|16637.1|0
1606778700000|2020-11-30 23:25:00|16661.9|16637.9|16660.4|16636.4|16663.8|16639.8|16658.5|16634.5|0
1606779000000|2020-11-30 23:30:00|16659.5|16635.5|16678.5|16654.5|16680.2|16656.2|16658.6|16634.6|0
1606779300000|2020-11-30 23:35:00|16678|16654|16680.7|16656.7|16683.3|16659.3|16674.1|16650.1|0
1606779600000|2020-11-30 23:40:00|16681.5|16657.5|16695.3|16671.3|16696.2|16672.2|16680.7|16656.7|0
1606779900000|2020-11-30 23:45:00|16694.9|16670.9|16698.8|16674.8|16699.6|16675.6|16692.7|16668.7|0
1606780200000|2020-11-30 23:50:00|16699.2|16675.2|16703|16679|16704.7|16680.7|16697|16673|0
1606780500000|2020-11-30 23:55:00|16702.5|16678.5|16704.7|16680.7|16706.4|16682.4|16701.2|16677.2|0
1606780800000|2020-12-01 00:00:00|16705.5|16681.5|16708.2|16684.2|16712.3|16688.3|16700.4|16676.4|0
1606781100000|2020-12-01 00:05:00|16708.6|16684.6|16709.9|16685.9|16710.8|16686.8|16705.2|16681.2|0
1606781400000|2020-12-01 00:10:00|16710.8|16686.8|16709.1|16685.1|16713.9|16689.9|16707.8|16683.8|0
1606781700000|2020-12-01 00:15:00|16709.5|16685.5|16712.8|16688.8|16712.8|16688.8|16701|16677|0
1606782000000|2020-12-01 00:20:00|16713|16689|16709.5|16685.5|16715.2|16691.2|16706.7|16682.7|0
1606782300000|2020-12-01 00:25:00|16709.7|16685.7|16710.8|16686.8|16713.6|16689.6|16709.7|16685.7|0
1606782600000|2020-12-01 00:30:00|16711|16687|16709.7|16685.7|16713.6|16689.6|16708.1|16684.1|0
1606782900000|2020-12-01 00:35:00|16710.9|16686.9|16719.6|16695.6|16720.4|16696.4|16708.5|16684.5|0
1606783200000|2020-12-01 00:40:00|16720|16696|16729.2|16705.2|16730.7|16706.7|16717.2|16693.2|0
1606783500000|2020-12-01 00:45:00|16729.4|16705.4|16702.4|16678.4|16732|16708|16702.4|16678.4|0
1606783800000|2020-12-01 00:50:00|16702|16678|16711.8|16687.8|16711.8|16687.8|16702|16678|0
1606784100000|2020-12-01 00:55:00|16712|16688|16718|16694|16720.4|16696.4|16712|16688|0
1606784400000|2020-12-01 01:00:00|16715.6|16691.6|16757.7|16747.7|16759.2|16749.2|16713.7|16691.6|3928
1606784700000|2020-12-01 01:05:00|16758.2|16748.2|16750.2|16740.2|16758.2|16748.2|16746.2|16736.2|1408
1606785000000|2020-12-01 01:10:00|16749.7|16739.7|16751.7|16741.7|16757.2|16747.2|16745.2|16735.2|1017
1606785300000|2020-12-01 01:15:00|16754.7|16744.7|16712.2|16702.2|16755.7|16745.7|16672.7|16662.7|5866
1606785600000|2020-12-01 01:20:00|16712.7|16702.7|16736.7|16726.7|16740.7|16730.7|16710.7|16700.7|2395
1606785900000|2020-12-01 01:25:00|16737.2|16727.2|16777.7|16767.7|16781.7|16771.7|16724.2|16714.2|3014
1606786200000|2020-12-01 01:30:00|16777.2|16767.2|16709.2|16699.2|16778.7|16768.7|16702.7|16692.7|13545
1606786500000|2020-12-01 01:35:00|16709.7|16699.7|16717.2|16707.2|16724.7|16714.7|16697.7|16687.7|4989
1606786800000|2020-12-01 01:40:00|16718.7|16708.7|16743.7|16733.7|16753.7|16743.7|16713.2|16703.2|5163
1606787100000|2020-12-01 01:45:00|16741.7|16731.7|16754.7|16744.7|16765.7|16755.7|16739.7|16729.7|5251
1606787400000|2020-12-01 01:50:00|16752.7|16742.7|16762.7|16752.7|16770.7|16760.7|16743.7|16733.7|4274
1606787700000|2020-12-01 01:55:00|16761.7|16751.7|16776.7|16766.7|16784.7|16774.7|16761.7|16751.7|3299
1606788000000|2020-12-01 02:00:00|16777.7|16767.7|16790.7|16780.7|16792.7|16782.7|16760.7|16750.7|3689
1606788300000|2020-12-01 02:05:00|16792.7|16782.7|16760.7|16750.7|16792.7|16782.7|16760.7|16750.7|2950
1606788600000|2020-12-01 02:10:00|16759.7|16749.7|16764.7|16754.7|16781.7|16771.7|16758.7|16748.7|2645
1606788900000|2020-12-01 02:15:00|16765.7|16755.7|16766.7|16756.7|16768.7|16758.7|16753.7|16743.7|2870
1606789200000|2020-12-01 02:20:00|16768.7|16758.7|16769.7|16759.7|16773.7|16763.7|16753.7|16743.7|2573
1606789500000|2020-12-01 02:25:00|16768.7|16758.7|16799.7|16789.7|16805.7|16795.7|16767.7|16757.7|4305
1606789800000|2020-12-01 02:30:00|16800.7|16790.7|16782.7|16772.7|16807.7|16797.7|16772.7|16762.7|3497
1606790100000|2020-12-01 02:35:00|16781.7|16771.7|16781.7|16771.7|16788.7|16778.7|16765.7|16755.7|3450
1606790400000|2020-12-01 02:40:00|16782.7|16772.7|16801.7|16791.7|16806.7|16796.7|16780.7|16770.7|3230
1606790700000|2020-12-01 02:45:00|16802.7|16792.7|16796.7|16786.7|16835.7|16825.7|16794.7|16784.7|4567
1606791000000|2020-12-01 02:50:00|16797.7|16787.7|16843.7|16833.7|16849.7|16839.7|16788.7|16778.7|4490
1606791300000|2020-12-01 02:55:00|16842.7|16832.7|16848.7|16838.7|16852.7|16842.7|16831.7|16821.7|3519
1606791600000|2020-12-01 03:00:00|16850.7|16840.7|16874.7|16864.7|16879.7|16869.7|16844.7|16834.7|4950
1606791900000|2020-12-01 03:05:00|16875.7|16865.7|16915.7|16905.7|16916.7|16906.7|16875.7|16865.7|3966
1606792200000|2020-12-01 03:10:00|16916.7|16906.7|16943.7|16933.7|16943.7|16933.7|16901.7|16891.7|4711
1606792500000|2020-12-01 03:15:00|16944.7|16934.7|16983.7|16973.7|17000.7|16990.7|16941.7|16931.7|8922
1606792800000|2020-12-01 03:20:00|16984.7|16974.7|16974.7|16964.7|17016.7|17006.7|16974.7|16964.7|5502
1606793100000|2020-12-01 03:25:00|16975.7|16965.7|16965.7|16955.7|17008.7|16998.7|16962.7|16952.7|3784
1606793400000|2020-12-01 03:30:00|16967.7|16957.7|16969.7|16959.7|16977.7|16967.7|16933.7|16923.7|2777
1606793700000|2020-12-01 03:35:00|16970.7|16960.7|16971.7|16961.7|16978.7|16968.7|16966.7|16956.7|542
1606794000000|2020-12-01 03:40:00|16972.7|16962.7|16963.7|16953.7|16977.7|16967.7|16959.7|16949.7|387
1606794300000|2020-12-01 03:45:00|16964.7|16954.7|16955.7|16945.7|16965.7|16955.7|16954.7|16944.7|399
1606794600000|2020-12-01 03:50:00|16959.7|16949.7|16970.7|16960.7|16972.7|16962.7|16955.7|16945.7|782
1606794900000|2020-12-01 03:55:00|16968.7|16958.7|16966.7|16956.7|16976.7|16966.7|16963.7|16953.7|341
1606795200000|2020-12-01 04:00:00|16967.7|16957.7|16966.7|16956.7|16978.7|16968.7|16966.7|16956.7|310
1606795500000|2020-12-01 04:05:00|16965.7|16955.7|16962.7|16952.7|16967.7|16957.7|16960.7|16950.7|115
1606795800000|2020-12-01 04:10:00|16960.7|16950.7|16963.7|16953.7|16964.7|16954.7|16960.7|16950.7|180
1606796100000|2020-12-01 04:15:00|16962.7|16952.7|16960.7|16950.7|16966.7|16956.7|16954.7|16944.7|450
1606796400000|2020-12-01 04:20:00|16959.7|16949.7|16958.7|16948.7|16964.7|16954.7|16956.7|16946.7|269
1606796700000|2020-12-01 04:25:00|16959.7|16949.7|16958.7|16948.7|16961.7|16951.7|16956.7|16946.7|129
1606797000000|2020-12-01 04:30:00|16957.7|16947.7|16959.7|16949.7|16962.7|16952.7|16954.7|16944.7|122
1606797300000|2020-12-01 04:35:00|16961.7|16951.7|16961.7|16951.7|16962.7|16952.7|16955.7|16945.7|191
1606797600000|2020-12-01 04:40:00|16960.7|16950.7|16958.7|16948.7|16962.7|16952.7|16958.7|16948.7|94
1606797900000|2020-12-01 04:45:00|16959.7|16949.7|16956.7|16946.7|16961.7|16951.7|16954.7|16944.7|235
1606798200000|2020-12-01 04:50:00|16955.7|16945.7|16961.7|16951.7|16962.7|16952.7|16955.7|16945.7|103
1606798500000|2020-12-01 04:55:00|16959.7|16949.7|16962.7|16952.7|16963.7|16953.7|16959.7|16949.7|351
1606798800000|2020-12-01 05:00:00|16963.7|16953.7|16925.7|16915.7|16966.7|16956.7|16922.7|16912.7|5270
1606799100000|2020-12-01 05:05:00|16923.7|16913.7|16925.7|16915.7|16932.7|16922.7|16897.7|16887.7|6227
1606799400000|2020-12-01 05:10:00|16923.7|16913.7|16948.7|16938.7|16951.7|16941.7|16911.7|16901.7|3368
1606799700000|2020-12-01 05:15:00|16949.7|16939.7|16930.7|16920.7|16951.7|16941.7|16925.7|16915.7|3003
1606800000000|2020-12-01 05:20:00|16931.7|16921.7|16928.7|16918.7|16955.7|16945.7|16925.7|16915.7|3581
1606800300000|2020-12-01 05:25:00|16927.7|16917.7|16907.7|16897.7|16932.7|16922.7|16905.7|16895.7|2719
1606800600000|2020-12-01 05:30:00|16908.7|16898.7|16924.7|16914.7|16930.7|16920.7|16907.7|16897.7|2863
1606800900000|2020-12-01 05:35:00|16923.7|16913.7|16952.7|16942.7|16959.7|16949.7|16914.7|16904.7|4037
1606801200000|2020-12-01 05:40:00|16954.7|16944.7|16952.7|16942.7|16975.7|16965.7|16941.7|16931.7|3293
1606801500000|2020-12-01 05:45:00|16953.7|16943.7|16954.7|16944.7|16965.7|16955.7|16926.7|16916.7|2453
1606801800000|2020-12-01 05:50:00|16955.7|16945.7|16966.7|16956.7|16975.7|16965.7|16954.7|16944.7|3509
1606802100000|2020-12-01 05:55:00|16967.7|16957.7|16980.7|16970.7|16980.7|16970.7|16960.7|16950.7|1566
1606802400000|2020-12-01 06:00:00|16979.7|16969.7|16949.7|16939.7|16995.7|16985.7|16949.7|16939.7|3903
1606802700000|2020-12-01 06:05:00|16948.7|16938.7|16949.7|16939.7|16954.7|16944.7|16923.7|16913.7|3063
1606803000000|2020-12-01 06:10:00|16950.7|16940.7|16966.7|16956.7|16973.7|16963.7|16937.7|16927.7|2642
1606803300000|2020-12-01 06:15:00|16967.7|16957.7|16980.7|16970.7|16983.7|16973.7|16935.7|16925.7|3565
1606803600000|2020-12-01 06:20:00|16979.7|16969.7|17014.7|17004.7|17023.7|17013.7|16963.7|16953.7|6764
1606803900000|2020-12-01 06:25:00|17016.7|17006.7|17040.7|17030.7|17043.7|17033.7|16986.7|16976.7|4730
1606804200000|2020-12-01 06:30:00|17043.7|17033.7|17016.7|17006.7|17053.7|17043.7|17013.7|17003.7|5879
1606804500000|2020-12-01 06:35:00|17017.7|17007.7|17036.7|17026.7|17063.7|17053.7|17015.7|17005.7|5232
1606804800000|2020-12-01 06:40:00|17035.7|17025.7|17010.7|17000.7|17035.7|17025.7|17009.7|16999.7|4388
1606805100000|2020-12-01 06:45:00|17011.7|17001.7|16964.7|16954.7|17015.7|17005.7|16933.7|16923.7|11446
1606805400000|2020-12-01 06:50:00|16962.7|16952.7|16998.7|16988.7|17002.7|16992.7|16959.7|16949.7|6264
1606805700000|2020-12-01 06:55:00|16994.7|16984.7|17008.7|16998.7|17020.7|17010.7|16985.7|16975.7|9557
1606806000000|2020-12-01 07:00:00|17012.7|17002.7|17018.7|17008.7|17022.7|17012.7|16997.7|16987.7|2537
1606806300000|2020-12-01 07:05:00|17019.7|17009.7|17006.7|16996.7|17022.7|17012.7|17002.7|16992.7|1401
1606806600000|2020-12-01 07:10:00|17008.7|16998.7|16996.7|16986.7|17008.7|16998.7|16989.7|16979.7|1497
1606806900000|2020-12-01 07:15:00|16995.7|16985.7|17002.7|16992.7|17005.7|16995.7|16990.7|16980.7|809
1606807200000|2020-12-01 07:20:00|17001.7|16991.7|17001.7|16991.7|17004.7|16994.7|16999.7|16989.7|447
1606807500000|2020-12-01 07:25:00|16999.7|16989.7|17002.7|16992.7|17003.7|16993.7|16994.7|16984.7|354
1606807800000|2020-12-01 07:30:00|17001.7|16991.7|16984.7|16974.7|17001.7|16991.7|16980.7|16970.7|656
1606808100000|2020-12-01 07:35:00|16985.7|16975.7|16973.7|16963.7|16987.7|16977.7|16971.7|16961.7|1127
1606808400000|2020-12-01 07:40:00|16974.7|16964.7|16964.7|16954.7|16977.7|16967.7|16964.7|16954.7|1116
1606808700000|2020-12-01 07:45:00|16963.7|16953.7|16956.7|16946.7|16968.7|16958.7|16956.7|16946.7|1129
1606809000000|2020-12-01 07:50:00|16957.7|16947.7|16962.7|16952.7|16965.7|16955.7|16954.7|16944.7|814
1606809300000|2020-12-01 07:55:00|16960.7|16950.7|16956.7|16946.7|16960.7|16950.7|16951.7|16941.7|1220
1606809600000|2020-12-01 08:00:00|16957.7|16945.7|16963.7|16951.7|16979.7|16967.7|16949.7|16937.7|1804
1606809900000|2020-12-01 08:05:00|16962.7|16950.7|16984.7|16973.7|16996.7|16984.7|16962.7|16950.7|1477
1606810200000|2020-12-01 08:10:00|16983.7|16971.7|16961.7|16950.7|16983.7|16972.7|16961.7|16950.7|727
1606810500000|2020-12-01 08:15:00|16962.7|16949.7|16974.7|16963.7|16984.7|16973.7|16962.7|16949.7|784
1606810800000|2020-12-01 08:20:00|16973.7|16961.7|16977.7|16966.7|16982.7|16971.7|16967.7|16955.7|800
1606811100000|2020-12-01 08:25:00|16979.7|16967.7|16972.7|16959.7|16984.7|16972.7|16969.7|16958.7|1078
1606811400000|2020-12-01 08:30:00|16975.4|16951.4|16985.1|16961.1|16990.1|16966.1|16966.4|16942.4|0
1606811700000|2020-12-01 08:35:00|16985.5|16961.5|16989.4|16965.4|16994.7|16970.7|16983.1|16959.1|275
1606812000000|2020-12-01 08:40:00|16989.6|16965.6|16996.9|16972.9|16997.8|16973.8|16988.4|16964.4|0
1606812300000|2020-12-01 08:45:00|16996.5|16972.5|16980|16956|16998.2|16974.2|16978|16954|0
1606812600000|2020-12-01 08:50:00|16980.2|16956.2|16986.1|16962.1|16990.5|16966.5|16979.1|16955.1|0
1606812900000|2020-12-01 08:55:00|16985.9|16961.9|16986.4|16962.4|16989.7|16965.7|16982.2|16958.2|0
1606813200000|2020-12-01 09:00:00|16979.7|16966.7|16983.7|16972.7|16990.7|16978.7|16978.7|16966.7|482
1606813500000|2020-12-01 09:05:00|16984.7|16971.7|16981.7|16969.7|16985.7|16974.7|16979.7|16967.7|192
1606813800000|2020-12-01 09:10:00|16980.7|16968.7|16980.7|16968.7|16982.7|16971.7|16975.7|16963.7|187
1606814100000|2020-12-01 09:15:00|16981.7|16969.7|16982.7|16970.7|16989.7|16978.7|16980.7|16968.7|224
1606814400000|2020-12-01 09:20:00|16983.7|16971.7|16979.7|16967.7|16984.7|16972.7|16979.7|16967.7|87
1606814700000|2020-12-01 09:25:00|16980.7|16968.7|16988.7|16976.7|16988.7|16976.7|16977.7|16965.7|179
1606815000000|2020-12-01 09:30:00|16987.7|16975.7|16977.7|16965.7|16987.7|16975.7|16972.7|16961.7|140
1606815300000|2020-12-01 09:35:00|16978.7|16966.7|16982.7|16970.7|16982.7|16970.7|16976.7|16964.7|142
1606815600000|2020-12-01 09:40:00|16981.7|16969.7|16976.7|16964.7|16984.7|16973.7|16966.7|16955.7|315
1606815900000|2020-12-01 09:45:00|16975.7|16963.7|16973.7|16962.7|16981.7|16970.7|16973.7|16962.7|146
1606816200000|2020-12-01 09:50:00|16974.7|16963.7|16970.7|16959.7|16978.7|16966.7|16965.7|16954.7|334
1606816500000|2020-12-01 09:55:00|16971.7|16961.7|16974.7|16963.7|16974.7|16963.7|16968.7|16957.7|106
1606816800000|2020-12-01 10:00:00|16975.7|16962.7|16973.7|16961.7|16977.7|16966.7|16971.7|16960.7|104
1606817100000|2020-12-01 10:05:00|16972.7|16960.7|16975.7|16964.7|16975.7|16964.7|16970.7|16959.7|107
1606817400000|2020-12-01 10:10:00|16976.7|16965.7|16978.7|16967.7|16979.7|16967.7|16974.7|16963.7|108
1606817700000|2020-12-01 10:15:00|16979.7|16966.7|16984.7|16973.7|16984.7|16973.7|16976.7|16964.7|251
1606818000000|2020-12-01 10:20:00|16983.7|16972.7|16978.7|16966.7|16990.7|16979.7|16977.7|16966.7|427
1606818300000|2020-12-01 10:25:00|16977.7|16965.7|16980.7|16968.7|16980.7|16968.7|16974.7|16963.7|154
1606818600000|2020-12-01 10:30:00|16979.7|16967.7|16977.7|16965.7|16981.7|16969.7|16977.7|16965.7|65
1606818900000|2020-12-01 10:35:00|16976.7|16966.7|16968.7|16956.7|16977.7|16966.7|16967.7|16956.7|183
1606819200000|2020-12-01 10:40:00|16970.7|16957.7|16980.7|16968.7|16981.7|16970.7|16969.7|16956.7|193
1606819500000|2020-12-01 10:45:00|16979.7|16967.7|16979.7|16967.7|16980.7|16968.7|16975.7|16962.7|97
1606819800000|2020-12-01 10:50:00|16981.7|16969.7|16974.7|16962.7|16981.7|16970.7|16974.7|16962.7|73
1606820100000|2020-12-01 10:55:00|16975.7|16963.7|16985.7|16973.7|16985.7|16974.7|16975.7|16963.7|161
1606820400000|2020-12-01 11:00:00|16984.7|16972.7|16983.7|16971.7|16985.7|16974.7|16980.7|16968.7|136
1606820700000|2020-12-01 11:05:00|16982.7|16970.7|16977.7|16965.7|16983.7|16971.7|16977.7|16965.7|94
1606821000000|2020-12-01 11:10:00|16980.7|16966.7|16979.7|16967.7|16980.7|16969.7|16978.7|16965.7|91
1606821300000|2020-12-01 11:15:00|16980.7|16968.7|16976.7|16965.7|16980.7|16969.7|16976.7|16964.7|105
1606821600000|2020-12-01 11:20:00|16977.7|16966.7|16974.7|16962.7|16977.7|16966.7|16969.7|16958.7|126
1606821900000|2020-12-01 11:25:00|16975.7|16963.7|16975.7|16963.7|16982.7|16971.7|16975.7|16963.7|99
1606822200000|2020-12-01 11:30:00|16976.7|16964.7|16973.7|16962.7|16978.7|16967.7|16972.7|16960.7|229
1606822500000|2020-12-01 11:35:00|16969.7|16957.7|16971.7|16959.7|16971.7|16959.7|16966.7|16955.7|642
1606822800000|2020-12-01 11:40:00|16972.7|16961.7|16977.7|16966.7|16985.7|16974.7|16972.7|16961.7|668
1606823100000|2020-12-01 11:45:00|16978.7|16965.7|16975.7|16963.7|16978.7|16967.7|16971.7|16958.7|187
1606823400000|2020-12-01 11:50:00|16973.7|16962.7|16970.7|16959.7|16977.7|16965.7|16970.7|16958.7|124
1606823700000|2020-12-01 11:55:00|16971.7|16960.7|16968.7|16956.7|16973.7|16962.7|16965.7|16953.7|154
1606824000000|2020-12-01 12:00:00|16967.7|16955.7|16966.7|16954.7|16970.7|16958.7|16965.7|16954.7|111
1606824300000|2020-12-01 12:05:00|16965.7|16953.7|16967.7|16955.7|16970.7|16959.7|16963.7|16952.7|178
1606824600000|2020-12-01 12:10:00|16968.7|16956.7|16965.7|16953.7|16969.7|16958.7|16964.7|16953.7|166
1606824900000|2020-12-01 12:15:00|16964.7|16952.7|16964.7|16952.7|16965.7|16954.7|16962.7|16951.7|107
1606825200000|2020-12-01 12:20:00|16963.7|16951.7|16962.7|16950.7|16964.7|16953.7|16962.7|16950.7|79
1606825500000|2020-12-01 12:25:00|16961.7|16949.7|16962.7|16949.7|16963.7|16952.7|16961.7|16949.7|53
1606825800000|2020-12-01 12:30:00|16961.7|16950.7|16963.7|16951.7|16965.7|16953.7|16961.7|16949.7|68
1606826100000|2020-12-01 12:35:00|16964.7|16952.7|16964.7|16952.7|16965.7|16953.7|16963.7|16951.7|87
1606826400000|2020-12-01 12:40:00|16965.7|16953.7|16967.7|16955.7|16968.7|16956.7|16963.7|16951.7|146
1606826700000|2020-12-01 12:45:00|16966.7|16956.7|16970.7|16958.7|16972.7|16961.7|16966.7|16954.7|123
1606827000000|2020-12-01 12:50:00|16969.7|16957.7|16969.7|16957.7|16970.7|16958.7|16964.7|16953.7|76
1606827300000|2020-12-01 12:55:00|16970.7|16958.7|16969.7|16958.7|16971.7|16959.7|16969.7|16957.7|30
1606827600000|2020-12-01 13:00:00|16970.7|16959.7|16974.7|16962.7|16979.7|16967.7|16970.7|16958.7|67
1606827900000|2020-12-01 13:05:00|16973.7|16963.7|16965.7|16953.7|16974.7|16963.7|16965.7|16953.7|143
1606828200000|2020-12-01 13:10:00|16966.7|16954.7|16967.7|16955.7|16968.7|16957.7|16963.7|16952.7|75
1606828500000|2020-12-01 13:15:00|16966.7|16956.7|16968.7|16957.7|16969.7|16957.7|16966.7|16955.7|51
1606828800000|2020-12-01 13:20:00|16969.7|16958.7|16972.7|16960.7|16972.7|16960.7|16969.7|16958.7|63
1606829100000|2020-12-01 13:25:00|16971.7|16959.7|16975.7|16963.7|16975.7|16963.7|16970.7|16959.7|80
1606829400000|2020-12-01 13:30:00|16976.7|16964.7|16972.7|16960.7|16977.7|16965.7|16969.7|16958.7|170
1606829700000|2020-12-01 13:35:00|16973.7|16961.7|16976.7|16965.7|16978.7|16967.7|16973.7|16960.7|106
1606830000000|2020-12-01 13:40:00|16977.7|16966.7|16977.7|16965.7|16979.7|16967.7|16976.7|16964.7|121
1606830300000|2020-12-01 13:45:00|16978.7|16966.7|16983.7|16971.7|16984.7|16972.7|16978.7|16966.7|108
1606830600000|2020-12-01 13:50:00|16984.7|16972.7|16983.7|16971.7|16984.7|16972.7|16980.7|16969.7|66
1606830900000|2020-12-01 13:55:00|16982.7|16972.7|16987.7|16975.7|16990.7|16979.7|16982.7|16971.7|183
1606831200000|2020-12-01 14:00:00|16986.7|16974.7|16991.7|16979.7|16991.7|16980.7|16982.7|16971.7|305
1606831500000|2020-12-01 14:05:00|16992.7|16980.7|16996.7|16984.7|17000.7|16988.7|16992.7|16979.7|161
1606831800000|2020-12-01 14:10:00|16997.7|16985.7|16996.7|16985.7|16998.7|16986.7|16990.7|16979.7|108
1606832100000|2020-12-01 14:15:00|16995.7|16984.7|16990.7|16978.7|16995.7|16984.7|16989.7|16978.7|81
1606832400000|2020-12-01 14:20:00|16989.7|16979.7|16988.7|16976.7|16990.7|16979.7|16987.7|16976.7|34
1606832700000|2020-12-01 14:25:00|16989.7|16977.7|16990.7|16978.7|16993.7|16981.7|16986.7|16975.7|82
1606833000000|2020-12-01 14:30:00|16991.7|16979.7|16965.7|16953.7|16993.7|16982.7|16962.7|16951.7|963
1606833300000|2020-12-01 14:35:00|16964.7|16952.7|16985.7|16973.7|16992.7|16981.7|16962.7|16951.7|913
1606833600000|2020-12-01 14:40:00|16984.7|16972.7|16979.7|16967.7|16993.7|16982.7|16975.7|16964.7|258
1606833900000|2020-12-01 14:45:00|16980.7|16968.7|16993.7|16981.7|17001.7|16989.7|16980.7|16968.7|485
1606834200000|2020-12-01 14:50:00|16994.7|16982.7|16996.7|16984.7|16998.7|16987.7|16987.7|16976.7|192
1606834500000|2020-12-01 14:55:00|16995.7|16985.7|16999.7|16987.7|17004.7|16993.7|16995.7|16983.7|248
1606834800000|2020-12-01 15:00:00|17000.7|16988.7|17001.7|16990.7|17006.7|16995.7|16995.7|16983.7|358
1606835100000|2020-12-01 15:05:00|17000.7|16989.7|16995.7|16983.7|17001.7|16989.7|16984.7|16973.7|485
1606835400000|2020-12-01 15:10:00|16994.7|16984.7|17006.7|16995.7|17007.7|16995.7|16992.7|16981.7|281
1606835700000|2020-12-01 15:15:00|17007.7|16994.7|17013.7|17001.7|17013.7|17002.7|17004.7|16993.7|323
1606836000000|2020-12-01 15:20:00|17012.7|17002.7|17010.7|16999.7|17013.7|17002.7|17004.7|16993.7|213
1606836300000|2020-12-01 15:25:00|17009.7|16998.7|17008.7|16996.7|17011.7|17000.7|17001.7|16989.7|177
1606836600000|2020-12-01 15:30:00|17009.7|16997.7|17007.7|16995.7|17009.7|16998.7|16999.7|16988.7|272
1606836900000|2020-12-01 15:35:00|17006.7|16994.7|16991.7|16979.7|17008.7|16997.7|16990.7|16978.7|228
1606837200000|2020-12-01 15:40:00|16990.7|16978.7|16992.7|16981.7|16993.7|16981.7|16988.7|16977.7|206
1606837500000|2020-12-01 15:45:00|16993.7|16980.7|17001.7|16989.7|17003.7|16992.7|16992.7|16980.7|192
1606837800000|2020-12-01 15:50:00|17002.7|16991.7|17011.7|16999.7|17012.7|17001.7|17002.7|16991.7|235
1606838100000|2020-12-01 15:55:00|17010.7|17000.7|17008.7|16996.7|17013.7|17002.7|17006.7|16995.7|135
1606838400000|2020-12-01 16:00:00|17009.7|16997.7|17011.7|16999.7|17011.7|16999.7|17007.7|16995.7|88
1606838700000|2020-12-01 16:05:00|17010.7|16998.7|17012.7|17000.7|17020.7|17008.7|17009.7|16998.7|427
1606839000000|2020-12-01 16:10:00|17011.7|16999.7|17009.7|16997.7|17012.7|17000.7|17007.7|16996.7|120
1606839300000|2020-12-01 16:15:00|17008.7|16998.7|17012.7|17000.7|17014.7|17002.7|17004.7|16993.7|93
1606839600000|2020-12-01 16:20:00|17011.7|16999.7|17014.7|17002.7|17014.7|17003.7|17010.7|16999.7|58
1606839900000|2020-12-01 16:25:00|17015.7|17003.7|17017.7|17005.7|17017.7|17006.7|17011.7|17000.7|103
1606840200000|2020-12-01 16:30:00|17016.7|17006.7|17016.7|17004.7|17019.7|17008.7|17008.7|16996.7|156
1606840500000|2020-12-01 16:35:00|17015.7|17002.7|17013.7|17001.7|17017.7|17005.7|17004.7|16993.7|62
1606840800000|2020-12-01 16:40:00|17014.7|17002.7|17016.7|17004.7|17016.7|17004.7|17011.7|17000.7|38
1606841100000|2020-12-01 16:45:00|17015.7|17003.7|17022.7|17010.7|17023.7|17012.7|17014.7|17002.7|146
1606841400000|2020-12-01 16:50:00|17023.7|17011.7|17021.7|17009.7|17023.7|17012.7|17018.7|17007.7|129
1606841700000|2020-12-01 16:55:00|17020.7|17008.7|17015.7|17003.7|17021.7|17010.7|17015.7|17003.7|251
1606842000000|2020-12-01 17:00:00|17014.7|17002.7|17023.7|17011.7|17023.7|17011.7|17012.7|17001.7|97
1606842300000|2020-12-01 17:05:00|17022.7|17012.7|17022.7|17010.7|17026.7|17015.7|17014.7|17003.7|193
1606842600000|2020-12-01 17:10:00|17021.7|17009.7|17016.7|17004.7|17022.7|17010.7|17015.7|17004.7|43
1606842900000|2020-12-01 17:15:00|17015.7|17003.7|17017.7|17005.7|17018.7|17006.7|17011.7|17000.7|65
1606843200000|2020-12-01 17:20:00|17016.7|17004.7|17017.7|17005.7|17020.7|17008.7|17015.7|17004.7|36
1606843500000|2020-12-01 17:25:00|17018.7|17006.7|17018.7|17006.7|17018.7|17007.7|17014.7|17003.7|13
1606843800000|2020-12-01 17:30:00|17019.7|17007.7|17014.7|17002.7|17020.7|17009.7|17012.7|17000.7|219
1606844100000|2020-12-01 17:35:00|17013.7|17003.7|17016.7|17005.7|17018.7|17007.7|17012.7|17000.7|29
1606844400000|2020-12-01 17:40:00|17017.7|17006.7|17022.7|17010.7|17023.7|17012.7|17016.7|17004.7|81
1606844700000|2020-12-01 17:45:00|17021.7|17009.7|17031.7|17019.7|17032.7|17021.7|17020.7|17009.7|276
1606845000000|2020-12-01 17:50:00|17030.7|17020.7|17033.7|17021.7|17038.7|17026.7|17030.7|17019.7|288
1606845300000|2020-12-01 17:55:00|17034.7|17022.7|17037.7|17026.7|17040.7|17028.7|17032.7|17021.7|188
1606845600000|2020-12-01 18:00:00|17038.7|17027.7|17040.7|17028.7|17043.7|17032.7|17038.7|17026.7|186
1606845900000|2020-12-01 18:05:00|17041.7|17029.7|17042.7|17031.7|17042.7|17031.7|17039.7|17028.7|109
1606846200000|2020-12-01 18:10:00|17041.7|17030.7|17041.7|17030.7|17043.7|17032.7|17039.7|17028.7|114
1606846500000|2020-12-01 18:15:00|17040.7|17029.7|17040.7|17029.7|17043.7|17032.7|17037.7|17026.7|105
1606846800000|2020-12-01 18:20:00|17041.7|17030.7|17044.7|17032.7|17046.7|17035.7|17041.7|17030.7|76
1606847100000|2020-12-01 18:25:00|17043.7|17033.7|17045.7|17033.7|17046.7|17034.7|17041.7|17030.7|65
1606847400000|2020-12-01 18:30:00|17044.7|17034.7|17041.7|17030.7|17045.7|17034.7|17040.7|17029.7|138
1606847700000|2020-12-01 18:35:00|17042.7|17029.7|17044.7|17033.7|17045.7|17034.7|17040.7|17029.7|135
1606848000000|2020-12-01 18:40:00|17043.7|17032.7|17047.7|17036.7|17047.7|17036.7|17043.7|17032.7|57
1606848300000|2020-12-01 18:45:00|17048.7|17037.7|17053.7|17041.7|17054.7|17042.7|17048.7|17037.7|221
1606848600000|2020-12-01 18:50:00|17054.7|17042.7|17050.7|17039.7|17054.7|17043.7|17044.7|17033.7|120
1606848900000|2020-12-01 18:55:00|17051.7|17040.7|17060.7|17048.7|17060.7|17048.7|17049.7|17038.7|185
1606849200000|2020-12-01 19:00:00|17059.7|17049.7|17047.7|17035.7|17059.7|17049.7|17045.7|17034.7|152
1606849500000|2020-12-01 19:05:00|17046.7|17037.7|17044.7|17032.7|17048.7|17037.7|17043.7|17032.7|86
1606849800000|2020-12-01 19:10:00|17043.7|17033.7|17045.7|17034.7|17049.7|17038.7|17043.7|17032.7|52
1606850100000|2020-12-01 19:15:00|17046.7|17035.7|17045.7|17033.7|17050.7|17038.7|17043.7|17031.7|198
1606850400000|2020-12-01 19:20:00|17043.7|17032.7|17039.7|17027.7|17045.7|17032.7|17038.7|17027.7|145
1606850700000|2020-12-01 19:25:00|17040.7|17028.7|17041.7|17029.7|17041.7|17030.7|17040.7|17028.7|17
1606851000000|2020-12-01 19:30:00|17040.7|17028.7|17043.7|17031.7|17045.7|17034.7|17039.7|17028.7|57
1606851300000|2020-12-01 19:35:00|17042.7|17032.7|17045.7|17033.7|17045.7|17033.7|17042.7|17031.7|25
1606851600000|2020-12-01 19:40:00|17043.7|17031.7|17049.7|17039.7|17051.7|17039.7|17042.7|17030.7|131
1606851900000|2020-12-01 19:45:00|17048.2|17038.2|17051.7|17041.7|17053.2|17043.2|17043.7|17033.7|135
1606852200000|2020-12-01 19:50:00|17051.2|17041.2|17047.7|17037.7|17051.2|17041.2|17044.7|17034.7|112
1606852500000|2020-12-01 19:55:00|17047.2|17037.2|17045.2|17035.2|17047.2|17037.2|17044.2|17034.2|72
1606852800000|2020-12-01 20:00:00|17045.7|17035.7|17039.7|17029.7|17045.7|17035.7|17038.7|17028.7|161
1606853100000|2020-12-01 20:05:00|17040.2|17030.2|17033.7|17023.7|17040.2|17030.2|17030.2|17020.2|205
1606853400000|2020-12-01 20:10:00|17034.2|17024.2|17035.7|17025.7|17038.2|17028.2|17032.7|17022.7|38
1606853700000|2020-12-01 20:15:00|17036.2|17026.2|17029.2|17019.2|17036.2|17026.2|17029.2|17019.2|120
1606854000000|2020-12-01 20:20:00|17029.7|17019.7|17038.7|17028.7|17038.7|17028.7|17029.7|17019.7|64
1606854300000|2020-12-01 20:25:00|17038.2|17028.2|17041.7|17031.7|17042.2|17032.2|17034.2|17024.2|84
1606854600000|2020-12-01 20:30:00|17041.2|17031.2|17028.7|17018.7|17042.2|17032.2|17026.2|17016.2|96
1606854900000|2020-12-01 20:35:00|17028.2|17018.2|17027.7|17017.7|17029.7|17019.7|17024.7|17014.7|59
1606855200000|2020-12-01 20:40:00|17027.2|17017.2|17024.7|17014.7|17027.2|17017.2|17023.7|17013.7|27
1606855500000|2020-12-01 20:45:00|17024.2|17014.2|17034.2|17024.2|17034.2|17024.2|17023.2|17013.2|110
1606855800000|2020-12-01 20:50:00|17033.7|17023.7|17036.7|17026.7|17038.2|17028.2|17033.7|17023.7|95
1606856100000|2020-12-01 20:55:00|17036.2|17026.2|17040.2|17030.2|17045.7|17035.7|17033.7|17023.7|265
1606856400000|2020-12-01 21:00:00|17039.2|17029.2|17034.7|17024.7|17039.2|17029.2|17034.7|17024.7|16
1606856700000|2020-12-01 21:05:00|17034.2|17024.2|17028.2|17018.2|17034.2|17024.2|17028.2|17018.2|24
1606857000000|2020-12-01 21:10:00|17030.2|17020.2|17026.2|17016.2|17030.2|17020.2|17026.2|17016.2|116
1606857300000|2020-12-01 21:15:00|17035.1|17011.1|17036|17012|17036.9|17012.9|17033.8|17009.8|0
1606857600000|2020-12-01 21:20:00|17036.2|17012.2|17035.2|17011.2|17036.7|17012.7|17034.9|17010.9|0
1606857900000|2020-12-01 21:25:00|17035.3|17011.3|17035.2|17011.2|17035.5|17011.5|17032.7|17008.7|0
1606858200000|2020-12-01 21:30:00|17031.5|17007.5|17035.9|17011.9|17042.9|17018.9|17031.5|17007.5|0
1606858500000|2020-12-01 21:35:00|17036.8|17012.8|17032.9|17008.9|17042.8|17018.8|17032|17008|0
1606858800000|2020-12-01 21:40:00|17032|17008|17032.2|17008.2|17032.9|17008.9|17025.2|17001.2|0
1606859100000|2020-12-01 21:45:00|17031.3|17007.3|17025.2|17001.2|17032.2|17008.2|17023.4|16999.4|0
1606859400000|2020-12-01 21:50:00|17024.3|17000.3|17025.2|17001.2|17027.8|17003.8|17022.6|16998.6|0
1606859700000|2020-12-01 21:55:00|17024.3|17000.3|17029.8|17005.8|17032.3|17008.3|17022.6|16998.6|0
1606860000000|2020-12-01 22:00:00|17028|17004|17029.1|17005.1|17029.1|17005.1|17026.7|17002.7|0
1606860300000|2020-12-01 22:05:00|17029.3|17005.3|17030.8|17006.8|17033.1|17009.1|17028.6|17004.6|0
1606860600000|2020-12-01 22:10:00|17030.9|17006.9|17031.3|17007.3|17031.6|17007.6|17029.7|17005.7|0
1606860900000|2020-12-01 22:15:00|17032|17008|17032.2|17008.2|17032.7|17008.7|17031.9|17007.9|0
1606861200000|2020-12-01 22:20:00|17032.9|17008.9|17033.5|17009.5|17033.5|17009.5|17032.4|17008.4|0
1606861500000|2020-12-01 22:25:00|17033.8|17009.8|17034.6|17010.6|17035.4|17011.4|17033.3|17009.3|0
1606861800000|2020-12-01 22:30:00|17034|17010|17034.4|17010.4|17034.4|17010.4|17034|17010|0
1606862100000|2020-12-01 22:35:00|17034.6|17010.6|17034.6|17010.6|17034.6|17010.6|17033.2|17009.2|0
1606862400000|2020-12-01 22:40:00|17034.7|17010.7|17033.9|17009.9|17034.8|17010.8|17033.9|17009.9|0
1606862700000|2020-12-01 22:45:00|17032.6|17008.6|17032.8|17008.8|17032.8|17008.8|17032|17008|0
1606863000000|2020-12-01 22:50:00|17032.9|17008.9|17032.9|17008.9|17033.4|17009.4|17032.3|17008.3|0
1606863300000|2020-12-01 22:55:00|17033.4|17009.4|17032|17008|17033.4|17009.4|17031.4|17007.4|0
1606863600000|2020-12-01 23:00:00|17031.7|17007.7|17031.5|17007.5|17045.5|17021.5|17029.3|17005.3|0
1606863900000|2020-12-01 23:05:00|17031.9|17007.9|17029.8|17005.8|17032.4|17008.4|17023.2|16999.2|0
1606864200000|2020-12-01 23:10:00|17030.6|17006.6|17024.5|17000.5|17030.6|17006.6|17022.8|16998.8|0
1606864500000|2020-12-01 23:15:00|17023.7|16999.7|17022.3|16998.3|17026.7|17002.7|17017.1|16993.1|0
1606864800000|2020-12-01 23:20:00|17023.2|16999.2|17017.1|16993.1|17023.2|16999.2|17011|16987|0
1606865100000|2020-12-01 23:25:00|17016.2|16992.2|17015.3|16991.3|17022.3|16998.3|17011|16987|0
1606865400000|2020-12-01 23:30:00|17016.2|16992.2|17006.9|16982.9|17018|16994|17005|16981|0
1606865700000|2020-12-01 23:35:00|17007.8|16983.8|17009.5|16985.5|17013|16989|17007.8|16983.8|0
1606866000000|2020-12-01 23:40:00|17010.4|16986.4|17017|16993|17017.4|16993.4|17008.7|16984.7|0
1606866300000|2020-12-01 23:45:00|17017.4|16993.4|17022.7|16998.7|17023.9|16999.9|17016.5|16992.5|0
1606866600000|2020-12-01 23:50:00|17023.1|16999.1|17027.1|17003.1|17028.8|17004.8|17021.8|16997.8|0
1606866900000|2020-12-01 23:55:00|17027.9|17003.9|17026.2|17002.2|17028.8|17004.8|17022.7|16998.7|0
1606867200000|2020-12-02 00:00:00|17027.1|17003.1|17013.1|16989.1|17027.1|17003.1|17007.8|16983.8|0
1606867500000|2020-12-02 00:05:00|17012.6|16988.6|17007.4|16983.4|17012.6|16988.6|17004.3|16980.3|0
1606867800000|2020-12-02 00:10:00|17008.3|16984.3|17006.6|16982.6|17009.2|16985.2|17002.2|16978.2|0
1606868100000|2020-12-02 00:15:00|17005.7|16981.7|17011.5|16987.5|17015.4|16991.4|17005.7|16981.7|0
1606868400000|2020-12-02 00:20:00|17011.1|16987.1|17009.5|16985.5|17011.1|16987.1|17001.3|16977.3|0
1606868700000|2020-12-02 00:25:00|17009.3|16985.3|17009.7|16985.7|17018.5|16994.5|17008.6|16984.6|0
1606869000000|2020-12-02 00:30:00|17010.1|16986.1|17019.5|16995.5|17019.5|16995.5|17010.1|16986.1|0
1606869300000|2020-12-02 00:35:00|17018.3|16994.3|17014.4|16990.4|17019|16995|17014|16990|0
1606869600000|2020-12-02 00:40:00|17014.2|16990.2|17012.4|16988.4|17016.2|16992.2|17011.1|16987.1|0
1606869900000|2020-12-02 00:45:00|17012|16988|17010.3|16986.3|17018.2|16994.2|17009.8|16985.8|0
1606870200000|2020-12-02 00:50:00|17009.8|16985.8|17015.3|16991.3|17015.7|16991.7|17009.4|16985.4|0
1606870500000|2020-12-02 00:55:00|17015.5|16991.5|17030|17006|17033.3|17009.3|17007.4|16983.4|0
1606870800000|2020-12-02 01:00:00|17016.2|17006.2|16980.2|16970.2|17016.2|17006.2|16975.7|16965.7|3917
1606871100000|2020-12-02 01:05:00|16979.7|16969.7|16964.7|16954.7|16979.7|16969.7|16958.2|16948.2|1430
1606871400000|2020-12-02 01:10:00|16965.2|16955.2|16960.7|16950.7|16971.2|16961.2|16960.2|16950.2|1091
1606871700000|2020-12-02 01:15:00|16958.2|16948.2|17007.2|16997.2|17007.2|16997.2|16953.7|16943.7|2485
1606872000000|2020-12-02 01:20:00|17007.7|16997.7|17036.2|17026.2|17036.7|17026.7|17003.7|16993.7|2364
1606872300000|2020-12-02 01:25:00|17036.7|17026.7|17026.7|17016.7|17040.7|17030.7|17020.7|17010.7|2731
1606872600000|2020-12-02 01:30:00|17034.7|17024.7|17055.2|17045.2|17071.7|17061.7|16998.2|16988.2|13128
1606872900000|2020-12-02 01:35:00|17056.2|17046.2|16956.7|16946.7|17056.2|17046.2|16945.2|16935.2|19011
1606873200000|2020-12-02 01:40:00|16957.2|16947.2|16936.7|16926.7|16987.7|16977.7|16935.7|16925.7|8760
1606873500000|2020-12-02 01:45:00|16937.7|16927.7|16982.7|16972.7|16987.7|16977.7|16914.7|16904.7|8497
1606873800000|2020-12-02 01:50:00|16980.7|16970.7|16962.7|16952.7|16981.7|16971.7|16943.7|16933.7|6261
1606874100000|2020-12-02 01:55:00|16963.7|16953.7|16944.7|16934.7|16963.7|16953.7|16927.7|16917.7|4032
1606874400000|2020-12-02 02:00:00|16945.7|16935.7|16956.7|16946.7|16965.7|16955.7|16937.7|16927.7|3898
1606874700000|2020-12-02 02:05:00|16955.7|16945.7|16940.7|16930.7|16957.7|16947.7|16932.7|16922.7|2656
1606875000000|2020-12-02 02:10:00|16938.7|16928.7|16934.7|16924.7|16964.7|16954.7|16926.7|16916.7|5694
1606875300000|2020-12-02 02:15:00|16936.7|16926.7|16961.7|16951.7|16963.7|16953.7|16928.7|16918.7|3470
1606875600000|2020-12-02 02:20:00|16960.7|16950.7|16987.7|16977.7|16987.7|16977.7|16959.7|16949.7|3857
1606875900000|2020-12-02 02:25:00|16986.7|16976.7|17008.7|16998.7|17014.7|17004.7|16979.7|16969.7|3943
1606876200000|2020-12-02 02:30:00|17006.7|16996.7|16977.7|16967.7|17018.7|17008.7|16965.7|16955.7|3724
1606876500000|2020-12-02 02:35:00|16976.7|16966.7|17006.7|16996.7|17007.7|16997.7|16970.7|16960.7|2348
1606876800000|2020-12-02 02:40:00|17005.7|16995.7|17055.7|17045.7|17057.7|17047.7|17005.7|16995.7|5206
1606877100000|2020-12-02 02:45:00|17056.7|17046.7|17058.7|17048.7|17062.7|17052.7|17032.7|17022.7|4490
1606877400000|2020-12-02 02:50:00|17057.7|17047.7|17062.7|17052.7|17115.7|17105.7|17055.7|17045.7|7649
1606877700000|2020-12-02 02:55:00|17061.7|17051.7|17013.7|17003.7|17064.7|17054.7|17009.7|16999.7|6007
1606878000000|2020-12-02 03:00:00|17014.7|17004.7|17027.7|17017.7|17030.7|17020.7|16991.7|16981.7|3863
1606878300000|2020-12-02 03:05:00|17026.7|17016.7|17020.7|17010.7|17027.7|17017.7|17010.7|17000.7|2039
1606878600000|2020-12-02 03:10:00|17019.7|17009.7|17044.7|17034.7|17048.7|17038.7|17019.7|17009.7|3932
1606878900000|2020-12-02 03:15:00|17045.7|17035.7|17058.7|17048.7|17063.7|17053.7|17042.7|17032.7|4898
1606879200000|2020-12-02 03:20:00|17057.7|17047.7|17046.7|17036.7|17070.7|17060.7|17014.7|17004.7|4734
1606879500000|2020-12-02 03:25:00|17047.7|17037.7|17034.7|17024.7|17058.7|17048.7|17032.7|17022.7|2022
1606879800000|2020-12-02 03:30:00|17031.7|17021.7|17032.7|17022.7|17035.7|17025.7|17013.7|17003.7|1111
1606880100000|2020-12-02 03:35:00|17033.7|17023.7|17025.7|17015.7|17033.7|17023.7|17024.7|17014.7|417
1606880400000|2020-12-02 03:40:00|17026.7|17016.7|17027.7|17017.7|17032.7|17022.7|17024.7|17014.7|529
1606880700000|2020-12-02 03:45:00|17028.7|17018.7|17030.7|17020.7|17030.7|17020.7|17027.7|17017.7|460
1606881000000|2020-12-02 03:50:00|17029.7|17019.7|17028.7|17018.7|17029.7|17019.7|17025.7|17015.7|542
1606881300000|2020-12-02 03:55:00|17029.7|17019.7|17028.7|17018.7|17030.7|17020.7|17026.7|17016.7|380
1606881600000|2020-12-02 04:00:00|17027.7|17017.7|17033.7|17023.7|17037.7|17027.7|17026.7|17016.7|545
1606881900000|2020-12-02 04:05:00|17034.7|17024.7|17034.7|17024.7|17036.7|17026.7|17033.7|17023.7|116
1606882200000|2020-12-02 04:10:00|17033.7|17023.7|17027.7|17017.7|17035.7|17025.7|17026.7|17016.7|153
1606882500000|2020-12-02 04:15:00|17028.7|17018.7|17026.7|17016.7|17029.7|17019.7|17022.7|17012.7|187
1606882800000|2020-12-02 04:20:00|17027.7|17017.7|17023.7|17013.7|17027.7|17017.7|17022.7|17012.7|271
1606883100000|2020-12-02 04:25:00|17022.7|17012.7|17020.7|17010.7|17022.7|17012.7|17018.7|17008.7|137
1606883400000|2020-12-02 04:30:00|17019.7|17009.7|17020.7|17010.7|17022.7|17012.7|17019.7|17009.7|142
1606883700000|2020-12-02 04:35:00|17021.7|17011.7|17023.7|17013.7|17025.7|17015.7|17018.7|17008.7|165
1606884000000|2020-12-02 04:40:00|17025.7|17015.7|17026.7|17016.7|17027.7|17017.7|17024.7|17014.7|159
1606884300000|2020-12-02 04:45:00|17027.7|17017.7|17024.7|17014.7|17028.7|17018.7|17024.7|17014.7|82
1606884600000|2020-12-02 04:50:00|17025.7|17015.7|17024.7|17014.7|17027.7|17017.7|17023.7|17013.7|74
1606884900000|2020-12-02 04:55:00|17025.7|17015.7|17026.7|17016.7|17026.7|17016.7|17024.7|17014.7|78
1606885200000|2020-12-02 05:00:00|17025.7|17015.7|16990.7|16980.7|17025.7|17015.7|16985.7|16975.7|4864
1606885500000|2020-12-02 05:05:00|16989.7|16979.7|17017.7|17007.7|17020.7|17010.7|16983.7|16973.7|1966
1606885800000|2020-12-02 05:10:00|17015.7|17005.7|17031.7|17021.7|17035.7|17025.7|17015.7|17005.7|2276
1606886100000|2020-12-02 05:15:00|17030.7|17020.7|17024.7|17014.7|17033.7|17023.7|17016.7|17006.7|1585
1606886400000|2020-12-02 05:20:00|17025.7|17015.7|17035.7|17025.7|17046.7|17036.7|17010.7|17000.7|2446
1606886700000|2020-12-02 05:25:00|17036.7|17026.7|17019.7|17009.7|17046.7|17036.7|17016.7|17006.7|2279
1606887000000|2020-12-02 05:30:00|17017.7|17007.7|17019.7|17009.7|17029.7|17019.7|17007.7|16997.7|3018
1606887300000|2020-12-02 05:35:00|17018.7|17008.7|17024.7|17014.7|17034.7|17024.7|17013.7|17003.7|1733
1606887600000|2020-12-02 05:40:00|17025.7|17015.7|17002.7|16992.7|17029.7|17019.7|17002.7|16992.7|1927
1606887900000|2020-12-02 05:45:00|17001.7|16991.7|17001.7|16991.7|17012.7|17002.7|16992.7|16982.7|2491
1606888200000|2020-12-02 05:50:00|17000.7|16990.7|16969.7|16959.7|17006.7|16996.7|16965.7|16955.7|3243
1606888500000|2020-12-02 05:55:00|16970.7|16960.7|16973.7|16963.7|16985.7|16975.7|16965.7|16955.7|2735
1606888800000|2020-12-02 06:00:00|16975.7|16965.7|17018.7|17008.7|17028.7|17018.7|16973.7|16963.7|3361
1606889100000|2020-12-02 06:05:00|17019.7|17009.7|17044.7|17034.7|17049.7|17039.7|17019.7|17009.7|2675
1606889400000|2020-12-02 06:10:00|17047.7|17037.7|17033.7|17023.7|17048.7|17038.7|17030.7|17020.7|1548
1606889700000|2020-12-02 06:15:00|17034.7|17024.7|17057.7|17047.7|17065.7|17055.7|17032.7|17022.7|2086
1606890000000|2020-12-02 06:20:00|17059.7|17049.7|17064.7|17054.7|17067.7|17057.7|17045.7|17035.7|1697
1606890300000|2020-12-02 06:25:00|17065.7|17055.7|17060.7|17050.7|17072.7|17062.7|17044.7|17034.7|2079
1606890600000|2020-12-02 06:30:00|17061.7|17051.7|17029.7|17019.7|17064.7|17054.7|17029.7|17019.7|1899
1606890900000|2020-12-02 06:35:00|17030.7|17020.7|17038.7|17028.7|17042.7|17032.7|17028.7|17018.7|1050
1606891200000|2020-12-02 06:40:00|17037.7|17027.7|17037.7|17027.7|17039.7|17029.7|17009.7|16999.7|2086
1606891500000|2020-12-02 06:45:00|17038.7|17028.7|17030.7|17020.7|17046.7|17036.7|17029.7|17019.7|1509
1606891800000|2020-12-02 06:50:00|17028.7|17018.7|17022.7|17012.7|17028.7|17018.7|17008.7|16998.7|1886
1606892100000|2020-12-02 06:55:00|17023.7|17013.7|16994.7|16984.7|17025.7|17015.7|16992.7|16982.7|3797
1606892400000|2020-12-02 07:00:00|16993.7|16983.7|17024.7|17014.7|17026.7|17016.7|16991.7|16981.7|2197
1606892700000|2020-12-02 07:05:00|17023.7|17013.7|17032.7|17022.7|17033.7|17023.7|17021.7|17011.7|744
1606893000000|2020-12-02 07:10:00|17033.7|17023.7|17030.7|17020.7|17041.7|17031.7|17028.7|17018.7|1113
1606893300000|2020-12-02 07:15:00|17031.7|17021.7|17042.7|17032.7|17050.7|17040.7|17031.7|17021.7|1336
1606893600000|2020-12-02 07:20:00|17041.7|17031.7|17040.7|17030.7|17045.7|17035.7|17035.7|17025.7|200
1606893900000|2020-12-02 07:25:00|17039.7|17029.7|17033.7|17023.7|17041.7|17031.7|17025.7|17015.7|490
1606894200000|2020-12-02 07:30:00|17032.7|17022.7|17030.7|17020.7|17033.7|17023.7|17026.7|17016.7|277
1606894500000|2020-12-02 07:35:00|17029.7|17019.7|17026.7|17016.7|17030.7|17020.7|17025.7|17015.7|321
1606894800000|2020-12-02 07:40:00|17027.7|17017.7|17035.7|17025.7|17040.7|17030.7|17027.7|17017.7|407
1606895100000|2020-12-02 07:45:00|17034.7|17024.7|17037.7|17027.7|17038.7|17028.7|17031.7|17021.7|338
1606895400000|2020-12-02 07:50:00|17038.7|17028.7|17033.7|17023.7|17041.7|17031.7|17033.7|17023.7|344
1606895700000|2020-12-02 07:55:00|17034.7|17024.7|17029.7|17019.7|17039.7|17029.7|17029.7|17019.7|323
1606896000000|2020-12-02 08:00:00|17030.7|17018.7|17014.7|17003.7|17032.7|17021.7|17014.7|17002.7|737
1606896300000|2020-12-02 08:05:00|17015.7|17002.7|17005.7|16994.7|17016.7|17005.7|16993.7|16982.7|1163
1606896600000|2020-12-02 08:10:00|17006.7|16993.7|17013.7|17001.7|17017.7|17005.7|17004.7|16993.7|367
1606896900000|2020-12-02 08:15:00|17012.7|17002.7|17047.7|17035.7|17065.7|17054.7|17012.7|17002.7|2643
1606897200000|2020-12-02 08:20:00|17046.7|17034.7|17048.7|17036.7|17050.7|17038.7|17030.7|17018.7|784
1606897500000|2020-12-02 08:25:00|17046.7|17035.7|17013.7|16999.7|17047.7|17035.7|17011.7|16999.7|731
1606897800000|2020-12-02 08:30:00|17018|16994|17001|16977|17018|16994|16994.9|16970.9|0
1606898100000|2020-12-02 08:35:00|17000.7|16976.7|17016.6|16992.6|17019.9|16995.9|16994.1|16970.1|374
1606898400000|2020-12-02 08:40:00|17016.4|16992.4|17022.1|16998.1|17022.1|16998.1|17010|16986|0
1606898700000|2020-12-02 08:45:00|17019.7|16995.7|17020.1|16996.1|17023|16999|17014.2|16990.2|0
1606899000000|2020-12-02 08:50:00|17019.7|16995.7|17034.1|17010.1|17034.5|17010.5|17015.5|16991.5|0
1606899300000|2020-12-02 08:55:00|17034.5|17010.5|17026.9|17002.9|17036.9|17012.9|17020.5|16996.5|0
1606899600000|2020-12-02 09:00:00|17009.7|16996.7|17020.7|17008.7|17025.7|17013.7|17009.7|16996.7|466
1606899900000|2020-12-02 09:05:00|17019.7|17007.7|17024.7|17012.7|17025.7|17012.7|17015.7|17003.7|74
1606900200000|2020-12-02 09:10:00|17025.7|17013.7|17032.7|17020.7|17033.7|17022.7|17024.7|17012.7|200
1606900500000|2020-12-02 09:15:00|17031.7|17021.7|17043.7|17031.7|17043.7|17031.7|17026.7|17014.7|225
1606900800000|2020-12-02 09:20:00|17044.7|17032.7|17042.7|17030.7|17048.7|17037.7|17039.7|17028.7|147
1606901100000|2020-12-02 09:25:00|17043.7|17031.7|17040.7|17028.7|17046.7|17033.7|17038.7|17027.7|46
1606901400000|2020-12-02 09:30:00|17041.7|17029.7|17045.7|17034.7|17047.7|17036.7|17039.7|17028.7|102
1606901700000|2020-12-02 09:35:00|17046.7|17033.7|17038.7|17026.7|17046.7|17033.7|17038.7|17026.7|51
1606902000000|2020-12-02 09:40:00|17039.7|17027.7|17040.7|17028.7|17041.7|17029.7|17037.7|17025.7|55
1606902300000|2020-12-02 09:45:00|17039.7|17027.7|17039.7|17028.7|17042.7|17030.7|17036.7|17025.7|75
1606902600000|2020-12-02 09:50:00|17040.7|17027.7|17037.7|17025.7|17041.7|17029.7|17035.7|17024.7|54
1606902900000|2020-12-02 09:55:00|17036.7|17024.7|17033.7|17021.7|17038.7|17026.7|17032.7|17021.7|70
1606903200000|2020-12-02 10:00:00|17032.7|17022.7|17035.7|17023.7|17039.7|17027.7|17032.7|17021.7|47
1606903500000|2020-12-02 10:05:00|17034.7|17022.7|17037.7|17025.7|17039.7|17027.7|17032.7|17021.7|38
1606903800000|2020-12-02 10:10:00|17036.7|17024.7|17038.7|17027.7|17040.7|17029.7|17035.7|17024.7|72
1606904100000|2020-12-02 10:15:00|17037.7|17026.7|17034.7|17022.7|17040.7|17028.7|17034.7|17022.7|42
1606904400000|2020-12-02 10:20:00|17033.7|17021.7|17037.7|17025.7|17037.7|17026.7|17030.7|17019.7|31
1606904700000|2020-12-02 10:25:00|17036.7|17024.7|17036.7|17024.7|17038.7|17025.7|17033.7|17022.7|6
1606905000000|2020-12-02 10:30:00|17037.7|17025.7|17042.7|17030.7|17043.7|17031.7|17037.7|17025.7|52
1606905300000|2020-12-02 10:35:00|17043.7|17031.7|17044.7|17032.7|17045.7|17034.7|17042.7|17030.7|19
1606905600000|2020-12-02 10:40:00|17043.7|17031.7|17043.7|17031.7|17045.7|17033.7|17043.7|17031.7|17
1606905900000|2020-12-02 10:45:00|17042.7|17030.7|17044.7|17033.7|17044.7|17033.7|17040.7|17029.7|36
1606906200000|2020-12-02 10:50:00|17045.7|17034.7|17045.7|17033.7|17046.7|17035.7|17044.7|17032.7|24
1606906500000|2020-12-02 10:55:00|17044.7|17032.7|17043.7|17031.7|17045.7|17033.7|17040.7|17028.7|33
1606906800000|2020-12-02 11:00:00|17042.7|17032.7|17043.7|17032.7|17044.7|17032.7|17041.7|17030.7|19
1606907100000|2020-12-02 11:05:00|17044.7|17033.7|17044.7|17033.7|17045.7|17034.7|17041.7|17029.7|37
1606907400000|2020-12-02 11:10:00|17045.7|17034.7|17042.7|17030.7|17049.7|17038.7|17041.7|17030.7|158
1606907700000|2020-12-02 11:15:00|17043.7|17031.7|17042.7|17030.7|17043.7|17032.7|17039.7|17028.7|56
1606908000000|2020-12-02 11:20:00|17040.7|17029.7|17047.7|17035.7|17049.7|17038.7|17040.7|17029.7|87
1606908300000|2020-12-02 11:25:00|17046.7|17034.7|17044.7|17033.7|17046.7|17035.7|17044.7|17032.7|26
1606908600000|2020-12-02 11:30:00|17045.7|17034.7|17045.7|17033.7|17046.7|17034.7|17044.7|17032.7|26
1606908900000|2020-12-02 11:35:00|17046.7|17034.7|17043.7|17032.7|17046.7|17035.7|17041.7|17029.7|95
1606909200000|2020-12-02 11:40:00|17044.7|17033.7|17044.7|17032.7|17045.7|17034.7|17043.7|17032.7|25
1606909500000|2020-12-02 11:45:00|17045.7|17033.7|17038.7|17027.7|17045.7|17034.7|17037.7|17026.7|141
1606909800000|2020-12-02 11:50:00|17037.7|17026.7|17047.7|17035.7|17047.7|17036.7|17037.7|17026.7|200
1606910100000|2020-12-02 11:55:00|17046.7|17036.7|17056.7|17045.7|17056.7|17045.7|17045.7|17034.7|235
1606910400000|2020-12-02 12:00:00|17055.7|17044.7|17049.7|17037.7|17055.7|17044.7|17048.7|17036.7|116
1606910700000|2020-12-02 12:05:00|17048.7|17038.7|17048.7|17036.7|17051.7|17040.7|17046.7|17035.7|107
1606911000000|2020-12-02 12:10:00|17049.7|17037.7|17048.7|17036.7|17049.7|17038.7|17047.7|17035.7|38
1606911300000|2020-12-02 12:15:00|17047.7|17037.7|17049.7|17037.7|17050.7|17039.7|17047.7|17036.7|55
1606911600000|2020-12-02 12:20:00|17047.7|17036.7|17050.7|17039.7|17052.7|17040.7|17047.7|17036.7|67
1606911900000|2020-12-02 12:25:00|17049.7|17038.7|17050.7|17038.7|17050.7|17039.7|17046.7|17035.7|74
1606912200000|2020-12-02 12:30:00|17051.7|17039.7|17040.7|17029.7|17051.7|17039.7|17039.7|17028.7|235
1606912500000|2020-12-02 12:35:00|17041.7|17028.7|17037.7|17025.7|17041.7|17029.7|17036.7|17025.7|112
1606912800000|2020-12-02 12:40:00|17036.7|17026.7|17025.7|17014.7|17037.7|17026.7|17025.7|17014.7|423
1606913100000|2020-12-02 12:45:00|17026.7|17013.7|17030.7|17018.7|17031.7|17020.7|17022.7|17011.7|222
1606913400000|2020-12-02 12:50:00|17029.7|17019.7|17036.7|17025.7|17036.7|17025.7|17029.7|17017.7|102
1606913700000|2020-12-02 12:55:00|17035.7|17024.7|17037.7|17026.7|17038.7|17027.7|17034.7|17023.7|107
1606914000000|2020-12-02 13:00:00|17036.7|17025.7|17039.7|17027.7|17039.7|17027.7|17033.7|17022.7|81
1606914300000|2020-12-02 13:05:00|17038.7|17028.7|17039.7|17027.7|17042.7|17030.7|17037.7|17026.7|57
1606914600000|2020-12-02 13:10:00|17038.7|17026.7|17041.7|17029.7|17041.7|17030.7|17037.7|17025.7|94
1606914900000|2020-12-02 13:15:00|17040.7|17027.7|17039.7|17027.7|17041.7|17029.7|17036.7|17025.7|55
1606915200000|2020-12-02 13:20:00|17038.7|17026.7|17040.7|17028.7|17043.7|17032.7|17038.7|17026.7|49
1606915500000|2020-12-02 13:25:00|17039.7|17029.7|17043.7|17031.7|17043.7|17031.7|17037.7|17026.7|106
1606915800000|2020-12-02 13:30:00|17042.7|17032.7|17037.7|17026.7|17043.7|17032.7|17037.7|17026.7|29
1606916100000|2020-12-02 13:35:00|17036.7|17025.7|17041.7|17029.7|17041.7|17030.7|17035.7|17024.7|48
1606916400000|2020-12-02 13:40:00|17042.7|17030.7|17046.7|17034.7|17046.7|17035.7|17040.7|17029.7|78
1606916700000|2020-12-02 13:45:00|17045.7|17033.7|17039.7|17027.7|17046.7|17034.7|17039.7|17027.7|44
1606917000000|2020-12-02 13:50:00|17038.7|17028.7|17033.7|17022.7|17040.7|17029.7|17032.7|17021.7|64
1606917300000|2020-12-02 13:55:00|17034.7|17023.7|17036.7|17025.7|17038.7|17026.7|17033.7|17022.7|39
1606917600000|2020-12-02 14:00:00|17035.7|17024.7|17033.7|17021.7|17038.7|17026.7|17031.7|17019.7|72
1606917900000|2020-12-02 14:05:00|17034.7|17022.7|17034.7|17022.7|17034.7|17023.7|17031.7|17020.7|49
1606918200000|2020-12-02 14:10:00|17033.7|17023.7|17034.7|17022.7|17034.7|17023.7|17032.7|17021.7|58
1606918500000|2020-12-02 14:15:00|17033.7|17023.7|17032.7|17020.7|17034.7|17023.7|17031.7|17020.7|32
1606918800000|2020-12-02 14:20:00|17031.7|17021.7|17031.7|17019.7|17032.7|17021.7|17029.7|17018.7|44
1606919100000|2020-12-02 14:25:00|17032.7|17020.7|17034.7|17023.7|17035.7|17024.7|17032.7|17019.7|101
1606919400000|2020-12-02 14:30:00|17035.7|17022.7|17010.7|16998.7|17037.7|17025.7|17003.7|16992.7|797
1606919700000|2020-12-02 14:35:00|17009.7|16999.7|17034.7|17022.7|17035.7|17024.7|17005.7|16994.7|411
1606920000000|2020-12-02 14:40:00|17033.7|17021.7|17025.7|17013.7|17036.7|17024.7|17024.7|17013.7|255
1606920300000|2020-12-02 14:45:00|17024.7|17012.7|17030.7|17018.7|17036.7|17024.7|17023.7|17012.7|291
1606920600000|2020-12-02 14:50:00|17029.7|17017.7|17045.7|17033.7|17046.7|17035.7|17028.7|17016.7|411
1606920900000|2020-12-02 14:55:00|17044.7|17034.7|17047.7|17036.7|17048.7|17037.7|17039.7|17028.7|150
1606921200000|2020-12-02 15:00:00|17049.7|17035.7|17047.7|17035.7|17052.7|17040.7|17033.7|17022.7|634
1606921500000|2020-12-02 15:05:00|17046.7|17036.7|17046.7|17034.7|17052.7|17040.7|17043.7|17031.7|338
1606921800000|2020-12-02 15:10:00|17047.7|17035.7|17050.7|17039.7|17054.7|17042.7|17047.7|17035.7|188
1606922100000|2020-12-02 15:15:00|17049.7|17038.7|17059.7|17047.7|17067.7|17056.7|17049.7|17038.7|741
1606922400000|2020-12-02 15:20:00|17058.7|17046.7|17044.7|17032.7|17058.7|17047.7|17044.7|17032.7|378
1606922700000|2020-12-02 15:25:00|17043.7|17031.7|17056.7|17044.7|17059.7|17048.7|17042.7|17031.7|285
1606923000000|2020-12-02 15:30:00|17055.7|17042.7|17056.7|17044.7|17061.7|17050.7|17053.7|17042.7|194
1606923300000|2020-12-02 15:35:00|17057.7|17045.7|17059.7|17047.7|17061.7|17049.7|17056.7|17045.7|121
1606923600000|2020-12-02 15:40:00|17058.7|17048.7|17060.7|17048.7|17061.7|17050.7|17049.7|17038.7|189
1606923900000|2020-12-02 15:45:00|17059.7|17047.7|17054.7|17042.7|17060.7|17048.7|17053.7|17042.7|76
1606924200000|2020-12-02 15:50:00|17053.7|17041.7|17058.7|17046.7|17059.7|17048.7|17049.7|17038.7|124
1606924500000|2020-12-02 15:55:00|17057.7|17045.7|17059.7|17047.7|17060.7|17049.7|17056.7|17045.7|99
1606924800000|2020-12-02 16:00:00|17060.7|17048.7|17065.7|17053.7|17066.7|17055.7|17059.7|17048.7|263
1606925100000|2020-12-02 16:05:00|17064.7|17054.7|17059.7|17047.7|17065.7|17054.7|17057.7|17046.7|94
1606925400000|2020-12-02 16:10:00|17058.7|17046.7|17058.7|17047.7|17061.7|17050.7|17058.7|17046.7|91
1606925700000|2020-12-02 16:15:00|17059.7|17046.7|17058.7|17046.7|17059.7|17046.7|17054.7|17043.7|79
1606926000000|2020-12-02 16:20:00|17059.7|17047.7|17056.7|17045.7|17063.7|17052.7|17056.7|17045.7|88
1606926300000|2020-12-02 16:25:00|17055.7|17044.7|17055.7|17043.7|17056.7|17044.7|17054.7|17042.7|51
1606926600000|2020-12-02 16:30:00|17056.7|17044.7|17057.7|17046.7|17057.7|17046.7|17051.7|17040.7|122
1606926900000|2020-12-02 16:35:00|17058.7|17047.7|17063.7|17051.7|17064.7|17053.7|17058.7|17047.7|96
1606927200000|2020-12-02 16:40:00|17064.7|17052.7|17062.7|17050.7|17064.7|17053.7|17061.7|17050.7|86
1606927500000|2020-12-02 16:45:00|17061.7|17051.7|17062.7|17050.7|17064.7|17052.7|17061.7|17050.7|74
1606927800000|2020-12-02 16:50:00|17061.7|17051.7|17059.7|17047.7|17063.7|17051.7|17058.7|17047.7|129
1606928100000|2020-12-02 16:55:00|17058.7|17048.7|17061.7|17049.7|17062.7|17051.7|17058.7|17047.7|63
1606928400000|2020-12-02 17:00:00|17060.7|17050.7|17058.7|17046.7|17062.7|17051.7|17055.7|17044.7|82
1606928700000|2020-12-02 17:05:00|17059.7|17047.7|17060.7|17048.7|17060.7|17049.7|17056.7|17044.7|69
1606929000000|2020-12-02 17:10:00|17059.7|17049.7|17055.7|17043.7|17060.7|17049.7|17054.7|17043.7|46
1606929300000|2020-12-02 17:15:00|17054.7|17044.7|17061.7|17049.7|17061.7|17050.7|17054.7|17044.7|92
1606929600000|2020-12-02 17:20:00|17060.7|17048.7|17057.7|17046.7|17061.7|17049.7|17056.7|17044.7|48
1606929900000|2020-12-02 17:25:00|17058.7|17047.7|17059.7|17047.7|17062.7|17050.7|17058.7|17047.7|76
1606930200000|2020-12-02 17:30:00|17060.7|17048.7|17059.7|17047.7|17061.7|17050.7|17058.7|17047.7|32
1606930500000|2020-12-02 17:35:00|17058.7|17048.7|17063.7|17051.7|17064.7|17052.7|17057.7|17046.7|57
1606930800000|2020-12-02 17:40:00|17062.7|17050.7|17060.7|17048.7|17062.7|17051.7|17059.7|17048.7|38
1606931100000|2020-12-02 17:45:00|17059.7|17049.7|17057.7|17045.7|17064.7|17053.7|17056.7|17045.7|111
1606931400000|2020-12-02 17:50:00|17056.7|17046.7|17061.7|17049.7|17064.7|17052.7|17056.7|17045.7|90
1606931700000|2020-12-02 17:55:00|17062.7|17050.7|17058.7|17046.7|17062.7|17050.7|17056.7|17045.7|49
1606932000000|2020-12-02 18:00:00|17059.7|17047.7|17058.7|17047.7|17059.7|17048.7|17056.7|17045.7|22
1606932300000|2020-12-02 18:05:00|17057.7|17046.7|17059.7|17047.7|17061.7|17050.7|17056.7|17045.7|134
1606932600000|2020-12-02 18:10:00|17060.7|17048.7|17061.7|17049.7|17063.7|17052.7|17059.7|17047.7|51
1606932900000|2020-12-02 18:15:00|17060.7|17050.7|17059.7|17048.7|17061.7|17050.7|17058.7|17047.7|49
1606933200000|2020-12-02 18:20:00|17058.7|17047.7|17061.7|17050.7|17062.7|17051.7|17056.7|17045.7|42
1606933500000|2020-12-02 18:25:00|17062.7|17049.7|17059.7|17047.7|17062.7|17049.7|17058.7|17047.7|38
1606933800000|2020-12-02 18:30:00|17060.7|17048.7|17053.7|17042.7|17061.7|17050.7|17053.7|17042.7|62
1606934100000|2020-12-02 18:35:00|17054.7|17043.7|17055.7|17043.7|17057.7|17045.7|17054.7|17043.7|69
1606934400000|2020-12-02 18:40:00|17054.7|17042.7|17053.7|17041.7|17054.7|17042.7|17049.7|17038.7|35
1606934700000|2020-12-02 18:45:00|17052.7|17040.7|17052.7|17041.7|17053.7|17042.7|17050.7|17039.7|33
1606935000000|2020-12-02 18:50:00|17053.7|17040.7|17055.7|17044.7|17055.7|17044.7|17050.7|17038.7|61
1606935300000|2020-12-02 18:55:00|17056.7|17043.7|17052.7|17041.7|17057.7|17046.7|17052.7|17041.7|95
1606935600000|2020-12-02 19:00:00|17053.7|17040.7|17054.7|17042.7|17054.7|17043.7|17049.7|17037.7|117
1606935900000|2020-12-02 19:05:00|17053.7|17043.7|17051.7|17039.7|17056.7|17045.7|17050.7|17039.7|28
1606936200000|2020-12-02 19:10:00|17052.7|17040.7|17052.7|17040.7|17053.7|17041.7|17050.7|17039.7|25
1606936500000|2020-12-02 19:15:00|17051.7|17039.7|17060.7|17048.7|17061.7|17050.7|17050.7|17039.7|36
1606936800000|2020-12-02 19:20:00|17061.7|17049.7|17061.7|17049.7|17061.7|17050.7|17060.7|17049.7|4
1606937100000|2020-12-02 19:25:00|17060.7|17048.7|17062.7|17050.7|17062.7|17051.7|17059.7|17048.7|31
1606937400000|2020-12-02 19:30:00|17061.7|17049.7|17064.7|17052.7|17065.7|17054.7|17060.7|17049.7|48
1606937700000|2020-12-02 19:35:00|17063.7|17051.7|17063.7|17051.7|17064.7|17053.7|17061.7|17050.7|41
1606938000000|2020-12-02 19:40:00|17062.7|17050.7|17061.7|17051.7|17062.7|17051.7|17060.7|17048.7|18
1606938300000|2020-12-02 19:45:00|17062.2|17052.2|17063.7|17053.7|17065.2|17055.2|17062.2|17052.2|37
1606938600000|2020-12-02 19:50:00|17063.2|17053.2|17062.2|17052.2|17064.2|17054.2|17061.7|17051.7|8
1606938900000|2020-12-02 19:55:00|17061.7|17051.7|17060.7|17050.7|17063.7|17053.7|17060.2|17050.2|34
1606939200000|2020-12-02 20:00:00|17061.2|17051.2|17064.2|17054.2|17064.2|17054.2|17058.2|17048.2|86
1606939500000|2020-12-02 20:05:00|17063.7|17053.7|17065.7|17055.7|17066.2|17056.2|17063.7|17053.7|60
1606939800000|2020-12-02 20:10:00|17065.2|17055.2|17066.7|17056.7|17067.2|17057.2|17065.2|17055.2|106
1606940100000|2020-12-02 20:15:00|17067.2|17057.2|17065.7|17055.7|17067.2|17057.2|17065.2|17055.2|13
1606940400000|2020-12-02 20:20:00|17065.2|17055.2|17065.7|17055.7|17067.2|17057.2|17065.2|17055.2|94
1606940700000|2020-12-02 20:25:00|17065.2|17055.2|17065.7|17055.7|17066.2|17056.2|17065.2|17055.2|66
1606941000000|2020-12-02 20:30:00|17066.2|17056.2|17065.7|17055.7|17066.2|17056.2|17064.2|17054.2|74
1606941300000|2020-12-02 20:35:00|17065.2|17055.2|17062.2|17052.2|17066.2|17056.2|17061.2|17051.2|162
1606941600000|2020-12-02 20:40:00|17061.2|17051.2|17059.2|17049.2|17062.2|17052.2|17058.2|17048.2|221
1606941900000|2020-12-02 20:45:00|17058.7|17048.7|17057.2|17047.2|17062.2|17052.2|17057.2|17047.2|143
1606942200000|2020-12-02 20:50:00|17055.7|17045.7|17055.2|17045.2|17068.2|17058.2|17054.2|17044.2|555
1606942500000|2020-12-02 20:55:00|17053.7|17043.7|17054.2|17044.2|17055.2|17045.2|17051.2|17041.2|182
1606942800000|2020-12-02 21:00:00|17054.7|17044.7|17054.2|17044.2|17056.2|17046.2|17053.7|17043.7|58
1606943100000|2020-12-02 21:05:00|17054.7|17044.7|17056.2|17046.2|17056.2|17046.2|17054.7|17044.7|7
1606943400000|2020-12-02 21:10:00|17056.7|17046.7|17057.7|17047.7|17059.2|17049.2|17056.2|17046.2|31
1606943700000|2020-12-02 21:15:00|17062.3|17038.3|17061.1|17037.1|17062.6|17038.6|17060.2|17036.2|0
1606944000000|2020-12-02 21:20:00|17061|17037|17060.4|17036.4|17061.2|17037.2|17060.1|17036.1|0
1606944300000|2020-12-02 21:25:00|17060.2|17036.2|17060.4|17036.4|17060.6|17036.6|17059.2|17035.2|0
1606944600000|2020-12-02 21:30:00|17059.9|17035.9|17058.1|17034.1|17061.6|17037.6|17057.3|17033.3|0
1606944900000|2020-12-02 21:35:00|17059|17035|17063.4|17039.4|17064.3|17040.3|17058.1|17034.1|0
1606945200000|2020-12-02 21:40:00|17064.3|17040.3|17062.5|17038.5|17065.1|17041.1|17061.6|17037.6|0
1606945500000|2020-12-02 21:45:00|17063.4|17039.4|17059.9|17035.9|17063.4|17039.4|17059|17035|0
1606945800000|2020-12-02 21:50:00|17059|17035|17059.9|17035.9|17063.4|17039.4|17059|17035|0
1606946100000|2020-12-02 21:55:00|17058.1|17034.1|17060.6|17036.6|17061.6|17037.6|17058.1|17034.1|0
1606946400000|2020-12-02 22:00:00|17060.4|17036.4|17060.4|17036.4|17060.7|17036.7|17059.9|17035.9|0
1606946700000|2020-12-02 22:05:00|17060.6|17036.6|17060.6|17036.6|17061.1|17037.1|17060.4|17036.4|0
1606947000000|2020-12-02 22:10:00|17060.4|17036.4|17060.3|17036.3|17060.6|17036.6|17060.3|17036.3|0
1606947300000|2020-12-02 22:15:00|17060.1|17036.1|17060.7|17036.7|17060.7|17036.7|17060.1|17036.1|0
1606947600000|2020-12-02 22:20:00|17060.8|17036.8|17060.8|17036.8|17061|17037|17060.6|17036.6|0
1606947900000|2020-12-02 22:25:00|17061|17037|17059.2|17035.2|17061|17037|17059.1|17035.1|0
1606948200000|2020-12-02 22:30:00|17059.1|17035.1|17059.6|17035.6|17060.3|17036.3|17058.9|17034.9|0
1606948500000|2020-12-02 22:35:00|17058.8|17034.8|17060.2|17036.2|17060.2|17036.2|17058.6|17034.6|0
1606948800000|2020-12-02 22:40:00|17060.6|17036.6|17060.7|17036.7|17060.8|17036.8|17060.6|17036.6|0
1606949100000|2020-12-02 22:45:00|17060.3|17036.3|17060.1|17036.1|17060.3|17036.3|17059.6|17035.6|0
1606949400000|2020-12-02 22:50:00|17060.2|17036.2|17060.4|17036.4|17060.7|17036.7|17060.2|17036.2|0
1606949700000|2020-12-02 22:55:00|17060.3|17036.3|17060.8|17036.8|17061.1|17037.1|17060.3|17036.3|0
1606950000000|2020-12-02 23:00:00|17063.4|17039.4|17060.3|17036.3|17071.7|17047.7|17059|17035|0
1606950300000|2020-12-02 23:05:00|17060.8|17036.8|17057.7|17033.7|17062.1|17038.1|17057.3|17033.3|0
1606950600000|2020-12-02 23:10:00|17058.6|17034.6|17059.5|17035.5|17063|17039|17056.8|17032.8|0
1606950900000|2020-12-02 23:15:00|17060.4|17036.4|17056|17032|17060.4|17036.4|17053.4|17029.4|0
1606951200000|2020-12-02 23:20:00|17056.9|17032.9|17053.3|17029.3|17056.9|17032.9|17050.7|17026.7|0
1606951500000|2020-12-02 23:25:00|17053.8|17029.8|17053.3|17029.3|17054.2|17030.2|17052|17028|0
1606951800000|2020-12-02 23:30:00|17053.8|17029.8|17054.3|17030.3|17056.9|17032.9|17052.5|17028.5|0
1606952100000|2020-12-02 23:35:00|17054.8|17030.8|17055.2|17031.2|17056.1|17032.1|17054.3|17030.3|0
1606952400000|2020-12-02 23:40:00|17054.3|17030.3|17048.2|17024.2|17055.2|17031.2|17047.3|17023.3|0
1606952700000|2020-12-02 23:45:00|17049.1|17025.1|17049.1|17025.1|17051.7|17027.7|17048.6|17024.6|0
1606953000000|2020-12-02 23:50:00|17050|17026|17047.3|17023.3|17050.8|17026.8|17047.3|17023.3|0
1606953300000|2020-12-02 23:55:00|17047.8|17023.8|17050.8|17026.8|17050.8|17026.8|17047.3|17023.3|0
1606953600000|2020-12-03 00:00:00|17050|17026|17048.6|17024.6|17050.4|17026.4|17046|17022|0
1606953900000|2020-12-03 00:05:00|17049.1|17025.1|17052.1|17028.1|17052.1|17028.1|17047.8|17023.8|0
1606954200000|2020-12-03 00:10:00|17053|17029|17050.8|17026.8|17053|17029|17047.8|17023.8|0
1606954500000|2020-12-03 00:15:00|17051.3|17027.3|17044.4|17020.4|17052.1|17028.1|17041.1|17017.1|0
1606954800000|2020-12-03 00:20:00|17044.2|17020.2|17040.3|17016.3|17044.4|17020.4|17036.6|17012.6|0
1606955100000|2020-12-03 00:25:00|17039.1|17015.1|17042.4|17018.4|17045.2|17021.2|17038.2|17014.2|0
1606955400000|2020-12-03 00:30:00|17043.6|17019.6|17038.6|17014.6|17044.8|17020.8|17037|17013|0
1606955700000|2020-12-03 00:35:00|17038.2|17014.2|17034|17010|17039.5|17015.5|17031.1|17007.1|0
1606956000000|2020-12-03 00:40:00|17033.5|17009.5|17030.2|17006.2|17033.7|17009.7|17029.8|17005.8|0
1606956300000|2020-12-03 00:45:00|17030.7|17006.7|17040.2|17016.2|17040.5|17016.5|17029.8|17005.8|0
1606956600000|2020-12-03 00:50:00|17040.5|17016.5|17050.3|17026.3|17050.7|17026.7|17040.2|17016.2|0
1606956900000|2020-12-03 00:55:00|17051.5|17027.5|17046.6|17022.6|17053.2|17029.2|17045.9|17021.9|0
1606957200000|2020-12-03 01:00:00|17047.8|17023.8|17020.5|17010.5|17053|17043|17017|17007|1844
1606957500000|2020-12-03 01:05:00|17019.5|17009.5|17007.5|16997.5|17024|17014|17007.5|16997.5|904
1606957800000|2020-12-03 01:10:00|17007|16997|17010|17000|17014|17004|17001.5|16991.5|1280
1606958100000|2020-12-03 01:15:00|17011.5|17001.5|17019|17009|17022.5|17012.5|17007.5|16997.5|1053
1606958400000|2020-12-03 01:20:00|17019.5|17009.5|17019|17009|17035|17025|17015|17005|1131
1606958700000|2020-12-03 01:25:00|17015|17005|17013|17003|17026|17016|17013|17003|1119
1606959000000|2020-12-03 01:30:00|17013.5|17003.5|17005|16995|17046.5|17036.5|16980.5|16970.5|11906
1606959300000|2020-12-03 01:35:00|17003|16993|16985|16975|17014|17004|16964|16954|11984
1606959600000|2020-12-03 01:40:00|16984.5|16974.5|16987|16977|17027.5|17017.5|16974|16964|6219
1606959900000|2020-12-03 01:45:00|16985|16975|17017|17007|17019|17009|16970|16960|5104
1606960200000|2020-12-03 01:50:00|17020|17010|17023|17013|17040|17030|17017|17007|4875
1606960500000|2020-12-03 01:55:00|17024|17014|17020|17010|17026|17016|17002|16992|5066
1606960800000|2020-12-03 02:00:00|17021|17011|16989|16979|17021|17011|16989|16979|3914
1606961100000|2020-12-03 02:05:00|16988|16978|16970|16960|16992|16982|16970|16960|5398
1606961400000|2020-12-03 02:10:00|16971|16961|16961|16951|16979|16969|16956|16946|5196
1606961700000|2020-12-03 02:15:00|16960|16950|16925|16915|16966|16956|16924|16914|4321
1606962000000|2020-12-03 02:20:00|16924|16914|16926|16916|16950|16940|16919|16909|8130
1606962300000|2020-12-03 02:25:00|16927|16917|16927|16917|16934|16924|16910|16900|4822
1606962600000|2020-12-03 02:30:00|16929|16919|16901|16891|16929|16919|16897|16887|4526
1606962900000|2020-12-03 02:35:00|16903|16893|16927|16917|16935|16925|16901|16891|4936
1606963200000|2020-12-03 02:40:00|16928|16918|16921|16911|16930|16920|16913|16903|3902
1606963500000|2020-12-03 02:45:00|16920|16910|16931|16921|16932|16922|16915|16905|3253
1606963800000|2020-12-03 02:50:00|16933|16923|16920|16910|16934|16924|16914|16904|2136
1606964100000|2020-12-03 02:55:00|16919|16909|16924|16914|16939|16929|16919|16909|2473
1606964400000|2020-12-03 03:00:00|16925|16915|16955|16945|16968|16958|16903|16893|4650
1606964700000|2020-12-03 03:05:00|16956|16946|16960|16950|16964|16954|16938|16928|3889
1606965000000|2020-12-03 03:10:00|16959|16949|16957|16947|16962|16952|16943|16933|2481
1606965300000|2020-12-03 03:15:00|16958|16948|16990|16980|16991|16981|16958|16948|4214
1606965600000|2020-12-03 03:20:00|16989|16979|16996|16986|17008|16998|16976|16966|3761
1606965900000|2020-12-03 03:25:00|16998|16988|16994|16984|16998|16988|16981|16971|2594
1606966200000|2020-12-03 03:30:00|16993|16983|16990|16980|16994|16984|16965|16955|1531
1606966500000|2020-12-03 03:35:00|16992|16982|16979|16969|16992|16982|16979|16969|273
1606966800000|2020-12-03 03:40:00|16981|16971|16982|16972|16984|16974|16980|16970|310
1606967100000|2020-12-03 03:45:00|16983|16973|16976|16966|16986|16976|16971|16961|357
1606967400000|2020-12-03 03:50:00|16974|16964|16976|16966|16979|16969|16971|16961|645
1606967700000|2020-12-03 03:55:00|16977|16967|16977|16967|16978|16968|16972|16962|502
1606968000000|2020-12-03 04:00:00|16978|16968|16978|16968|16979|16969|16976|16966|135
1606968300000|2020-12-03 04:05:00|16977|16967|16971|16961|16979|16969|16969|16959|295
1606968600000|2020-12-03 04:10:00|16970|16960|16970|16960|16974|16964|16962|16952|456
1606968900000|2020-12-03 04:15:00|16971|16961|16968|16958|16971|16961|16965|16955|99
1606969200000|2020-12-03 04:20:00|16967|16957|16966|16956|16968|16958|16964|16954|147
1606969500000|2020-12-03 04:25:00|16967|16957|16968|16958|16968|16958|16965|16955|89
1606969800000|2020-12-03 04:30:00|16967|16957|16970|16960|16971|16961|16966|16956|87
1606970100000|2020-12-03 04:35:00|16965|16955|16966|16956|16967|16957|16959|16949|697
1606970400000|2020-12-03 04:40:00|16964|16954|16968|16958|16968|16958|16963|16953|368
1606970700000|2020-12-03 04:45:00|16967|16957|16969|16959|16971|16961|16967|16957|252
1606971000000|2020-12-03 04:50:00|16968|16958|16970|16960|16971|16961|16965|16955|114
1606971300000|2020-12-03 04:55:00|16972|16962|16969|16959|16973|16963|16966|16956|491
1606971600000|2020-12-03 05:00:00|16971|16961|16956|16946|16977|16967|16950|16940|5442
1606971900000|2020-12-03 05:05:00|16955|16945|16974|16964|16974|16964|16955|16945|2118
1606972200000|2020-12-03 05:10:00|16973|16963|16995|16985|16996|16986|16973|16963|4015
1606972500000|2020-12-03 05:15:00|16996|16986|16986|16976|16997|16987|16980|16970|2494
1606972800000|2020-12-03 05:20:00|16987|16977|16992|16982|16995|16985|16979|16969|2576
1606973100000|2020-12-03 05:25:00|16994|16984|16996|16986|17013|17003|16990|16980|2185
1606973400000|2020-12-03 05:30:00|16998|16988|16988|16978|17002|16992|16988|16978|2148
1606973700000|2020-12-03 05:35:00|16990|16980|17001|16991|17010|17000|16987|16977|2069
1606974000000|2020-12-03 05:40:00|17002|16992|17009|16999|17016|17006|16996|16986|1850
1606974300000|2020-12-03 05:45:00|17008|16998|16989|16979|17008|16998|16987|16977|976
1606974600000|2020-12-03 05:50:00|16990|16980|16979|16969|16990|16980|16964|16954|3055
1606974900000|2020-12-03 05:55:00|16978|16968|16977|16967|16983|16973|16969|16959|1191
1606975200000|2020-12-03 06:00:00|16975|16965|16947|16937|16975|16965|16939|16929|2418
1606975500000|2020-12-03 06:05:00|16950|16940|16957|16947|16961|16951|16949|16939|1371
1606975800000|2020-12-03 06:10:00|16955|16945|16976|16966|16977|16967|16943|16933|2064
1606976100000|2020-12-03 06:15:00|16974|16964|17005|16995|17010|17000|16974|16964|2369
1606976400000|2020-12-03 06:20:00|17006|16996|17009|16999|17016|17006|16999|16989|2266
1606976700000|2020-12-03 06:25:00|17010|17000|17052|17042|17056|17046|17007|16997|4344
1606977000000|2020-12-03 06:30:00|17056|17046|17031|17021|17058|17048|17026|17016|2364
1606977300000|2020-12-03 06:35:00|17032|17022|17018|17008|17040|17030|17014|17004|1619
1606977600000|2020-12-03 06:40:00|17017|17007|17017|17007|17025|17015|17004|16994|2111
1606977900000|2020-12-03 06:45:00|17016|17006|17009|16999|17029|17019|17006|16996|2437
1606978200000|2020-12-03 06:50:00|17008|16998|16996|16986|17014|17004|16995|16985|2255
1606978500000|2020-12-03 06:55:00|16997|16987|16984|16974|16997|16987|16977|16967|4635
1606978800000|2020-12-03 07:00:00|16983|16973|17005|16995|17005|16995|16983|16973|1928
1606979100000|2020-12-03 07:05:00|17003|16993|16993|16983|17006|16996|16993|16983|607
1606979400000|2020-12-03 07:10:00|16994|16984|16995|16985|17003|16993|16994|16984|641
1606979700000|2020-12-03 07:15:00|16996|16986|16987|16977|16998|16988|16986|16976|549
1606980000000|2020-12-03 07:20:00|16988|16978|16991|16981|16995|16985|16988|16978|579
1606980300000|2020-12-03 07:25:00|16990|16980|16989|16979|16991|16981|16984|16974|387
1606980600000|2020-12-03 07:30:00|16990|16980|16986|16976|16991|16981|16980|16970|409
1606980900000|2020-12-03 07:35:00|16984|16974|16987|16977|16992|16982|16983|16973|368
1606981200000|2020-12-03 07:40:00|16988|16978|16989|16979|16993|16983|16985|16975|302
1606981500000|2020-12-03 07:45:00|16990|16980|16991|16981|16992|16982|16984|16974|316
1606981800000|2020-12-03 07:50:00|16992|16982|16993|16983|16996|16986|16988|16978|346
1606982100000|2020-12-03 07:55:00|16992|16982|16996|16986|16996|16986|16986|16976|430
1606982400000|2020-12-03 08:00:00|16997|16985|16993|16982|16999|16988|16990|16979|567
1606982700000|2020-12-03 08:05:00|16992|16981|16994|16983|16995|16983|16989|16978|448
1606983000000|2020-12-03 08:10:00|16995|16984|17000|16989|17004|16993|16991|16980|496
1606983300000|2020-12-03 08:15:00|16999|16988|17001|16990|17005|16993|16993|16982|378
1606983600000|2020-12-03 08:20:00|17000|16989|16998|16986|17003|16992|16996|16985|314
1606983900000|2020-12-03 08:25:00|16997|16985|16997|16985|17000|16988|16995|16984|372
1606984200000|2020-12-03 08:30:00|17004|16986|16997.9|16973.9|17007.3|16986|16997|16973|0
1606984500000|2020-12-03 08:35:00|16997.4|16973.4|16997.4|16973.4|17001.1|16977.1|16993.7|16969.7|115
1606984800000|2020-12-03 08:40:00|16997.2|16973.2|16989.4|16965.4|17000.9|16976.9|16983.8|16959.8|0
1606985100000|2020-12-03 08:45:00|16987|16963|16984.4|16960.4|16991.4|16967.4|16984.4|16960.4|0
1606985400000|2020-12-03 08:50:00|16983.1|16959.1|16979.8|16955.8|16985.8|16961.8|16979.8|16955.8|0
1606985700000|2020-12-03 08:55:00|16980.3|16956.3|16983.1|16959.1|16986.4|16962.4|16979.4|16955.4|0
1606986000000|2020-12-03 09:00:00|16991|16982|17001|16989|17004|16993|16991|16978|129
1606986300000|2020-12-03 09:05:00|17000|16990|16997|16984|17003|16992|16994|16983|258
1606986600000|2020-12-03 09:10:00|16996|16985|16988|16976|16998|16986|16988|16975|167
1606986900000|2020-12-03 09:15:00|16987|16975|16997|16985|17000|16988|16982|16971|308
1606987200000|2020-12-03 09:20:00|16996|16984|16985|16973|16996|16984|16983|16972|137
1606987500000|2020-12-03 09:25:00|16984|16972|16984|16973|16986|16975|16980|16967|177
1606987800000|2020-12-03 09:30:00|16983|16972|16981|16969|16985|16974|16980|16968|123
1606988100000|2020-12-03 09:35:00|16982|16970|16981|16970|16987|16976|16981|16969|169
1606988400000|2020-12-03 09:40:00|16980|16969|16976|16965|16983|16971|16975|16963|232
1606988700000|2020-12-03 09:45:00|16975|16964|16980|16968|16983|16972|16974|16963|185
1606989000000|2020-12-03 09:50:00|16979|16969|16982|16971|16984|16972|16979|16969|58
1606989300000|2020-12-03 09:55:00|16981|16970|16983|16971|16983|16972|16979|16967|136
1606989600000|2020-12-03 10:00:00|16982|16970|16981|16970|16983|16971|16978|16966|65
1606989900000|2020-12-03 10:05:00|16982|16969|16981|16969|16984|16973|16980|16968|102
1606990200000|2020-12-03 10:10:00|16980|16968|16981|16969|16982|16971|16979|16967|32
1606990500000|2020-12-03 10:15:00|16980|16970|16977|16965|16980|16970|16977|16965|72
1606990800000|2020-12-03 10:20:00|16978|16966|16983|16971|16985|16973|16978|16966|117
1606991100000|2020-12-03 10:25:00|16982|16970|16979|16967|16984|16972|16979|16967|119
1606991400000|2020-12-03 10:30:00|16980|16968|16981|16970|16982|16971|16979|16967|35
1606991700000|2020-12-03 10:35:00|16982|16969|16986|16974|16986|16974|16979|16968|31
1606992000000|2020-12-03 10:40:00|16987|16975|16983|16971|16987|16975|16982|16971|47
1606992300000|2020-12-03 10:45:00|16984|16972|16984|16973|16985|16974|16983|16971|19
1606992600000|2020-12-03 10:50:00|16985|16972|16985|16974|16985|16974|16983|16971|35
1606992900000|2020-12-03 10:55:00|16986|16975|16990|16979|16991|16980|16985|16974|126
1606993200000|2020-12-03 11:00:00|16989|16978|16989|16977|16990|16979|16988|16976|56
1606993500000|2020-12-03 11:05:00|16988|16978|16990|16978|16991|16980|16987|16975|39
1606993800000|2020-12-03 11:10:00|16989|16979|16990|16978|16991|16979|16989|16978|12
1606994100000|2020-12-03 11:15:00|16989|16977|16982|16971|16990|16977|16981|16970|101
1606994400000|2020-12-03 11:20:00|16981|16970|16981|16969|16987|16976|16980|16969|179
1606994700000|2020-12-03 11:25:00|16979|16970|16981|16969|16981|16970|16979|16968|56
1606995000000|2020-12-03 11:30:00|16980|16968|16978|16965|16980|16968|16975|16964|54
1606995300000|2020-12-03 11:35:00|16977|16966|16979|16966|16979|16968|16977|16965|5
1606995600000|2020-12-03 11:40:00|16978|16965|16977|16965|16978|16965|16976|16965|10
1606995900000|2020-12-03 11:45:00|16978|16966|16977|16966|16978|16966|16976|16964|22
1606996200000|2020-12-03 11:50:00|16978|16967|16979|16967|16979|16967|16978|16966|19
1606996500000|2020-12-03 11:55:00|16980|16968|16986|16974|16987|16975|16980|16968|66
1606996800000|2020-12-03 12:00:00|16987|16975|16988|16976|16988|16977|16985|16973|84
1606997100000|2020-12-03 12:05:00|16987|16977|16983|16972|16988|16977|16983|16972|30
1606997400000|2020-12-03 12:10:00|16984|16973|16985|16973|16985|16974|16983|16972|8
1606997700000|2020-12-03 12:15:00|16984|16974|16984|16973|16985|16974|16984|16972|17
1606998000000|2020-12-03 12:20:00|16985|16972|16983|16971|16985|16973|16982|16971|39
1606998300000|2020-12-03 12:25:00|16984|16972|16985|16974|16987|16975|16984|16972|29
1606998600000|2020-12-03 12:30:00|16986|16975|16986|16974|16987|16976|16984|16972|48
1606998900000|2020-12-03 12:35:00|16985|16973|16985|16973|16986|16974|16984|16973|12
1606999200000|2020-12-03 12:40:00|16986|16974|16986|16974|16988|16976|16986|16973|29
1606999500000|2020-12-03 12:45:00|16987|16975|16990|16978|16991|16980|16986|16975|66
1606999800000|2020-12-03 12:50:00|16989|16979|16990|16979|16991|16979|16989|16978|23
1607000100000|2020-12-03 12:55:00|16991|16978|16991|16979|16991|16980|16990|16978|11
1607000400000|2020-12-03 13:00:00|16990|16980|16992|16980|16994|16983|16989|16978|61
1607000700000|2020-12-03 13:05:00|16991|16979|16992|16980|16993|16982|16991|16979|22
1607001000000|2020-12-03 13:10:00|16993|16981|16995|16984|16996|16984|16992|16981|160
1607001300000|2020-12-03 13:15:00|16994|16983|16993|16981|16995|16983|16992|16981|181
1607001600000|2020-12-03 13:20:00|16992|16982|16992|16980|16994|16983|16990|16979|19
1607001900000|2020-12-03 13:25:00|16993|16981|16993|16981|16994|16983|16992|16981|25
1607002200000|2020-12-03 13:30:00|16994|16982|16992|16980|16994|16982|16989|16978|57
1607002500000|2020-12-03 13:35:00|16991|16979|16993|16981|16993|16982|16989|16978|37
1607002800000|2020-12-03 13:40:00|16992|16980|16991|16979|16993|16981|16989|16978|45
1607003100000|2020-12-03 13:45:00|16990|16980|16987|16975|16990|16980|16985|16973|27
1607003400000|2020-12-03 13:50:00|16986|16974|16981|16970|16986|16974|16981|16970|24
1607003700000|2020-12-03 13:55:00|16982|16969|16991|16979|16992|16980|16980|16968|284
1607004000000|2020-12-03 14:00:00|16990|16978|16986|16974|16990|16978|16983|16972|47
1607004300000|2020-12-03 14:05:00|16987|16975|16993|16981|16993|16981|16986|16974|89
1607004600000|2020-12-03 14:10:00|16992|16983|16991|16979|16995|16983|16990|16979|140
1607004900000|2020-12-03 14:15:00|16990|16980|16991|16979|16993|16982|16990|16979|87
1607005200000|2020-12-03 14:20:00|16992|16980|16988|16976|16992|16981|16988|16976|100
1607005500000|2020-12-03 14:25:00|16987|16977|16991|16979|16991|16979|16987|16976|131
1607005800000|2020-12-03 14:30:00|16990|16980|17003|16991|17005|16993|16988|16977|933
1607006100000|2020-12-03 14:35:00|17004|16992|17008|16996|17010|16999|16996|16985|643
1607006400000|2020-12-03 14:40:00|17009|16997|17011|16999|17023|17012|17007|16995|647
1607006700000|2020-12-03 14:45:00|17010|16998|17020|17008|17020|17009|17004|16993|339
1607007000000|2020-12-03 14:50:00|17019|17009|17016|17004|17024|17013|17015|17003|285
1607007300000|2020-12-03 14:55:00|17017|17005|17018|17007|17018|17007|17010|16999|275
1607007600000|2020-12-03 15:00:00|17017|17006|17030|17018|17031|17020|17017|17006|472
1607007900000|2020-12-03 15:05:00|17031|17019|17024|17012|17031|17020|17023|17012|327
1607008200000|2020-12-03 15:10:00|17023|17011|17021|17009|17023|17012|17017|17006|178
1607008500000|2020-12-03 15:15:00|17022|17010|17029|17017|17030|17019|17021|17010|182
1607008800000|2020-12-03 15:20:00|17030|17018|17026|17015|17031|17020|17025|17014|130
1607009100000|2020-12-03 15:25:00|17025|17014|17028|17017|17030|17019|17022|17011|264
1607009400000|2020-12-03 15:30:00|17029|17016|17036|17024|17037|17026|17028|17016|282
1607009700000|2020-12-03 15:35:00|17035|17025|17037|17025|17037|17026|17029|17018|205
1607010000000|2020-12-03 15:40:00|17036|17026|17038|17026|17039|17027|17035|17023|154
1607010300000|2020-12-03 15:45:00|17037|17023|17035|17024|17038|17026|17032|17021|165
1607010600000|2020-12-03 15:50:00|17036|17025|17033|17021|17038|17027|17032|17021|276
1607010900000|2020-12-03 15:55:00|17032|17022|17029|17017|17036|17025|17028|17017|176
1607011200000|2020-12-03 16:00:00|17030|17019|17025|17014|17030|17019|17022|17011|127
1607011500000|2020-12-03 16:05:00|17024|17013|17019|17008|17025|17014|17019|17008|140
1607011800000|2020-12-03 16:10:00|17018|17006|17023|17011|17024|17013|17016|17005|217
1607012100000|2020-12-03 16:15:00|17022|17010|17028|17017|17029|17018|17022|17010|187
1607012400000|2020-12-03 16:20:00|17027|17016|17034|17022|17035|17023|17027|17016|171
1607012700000|2020-12-03 16:25:00|17033|17023|17035|17023|17035|17024|17031|17019|132
1607013000000|2020-12-03 16:30:00|17034|17024|17031|17019|17035|17024|17030|17019|100
1607013300000|2020-12-03 16:35:00|17030|17020|17034|17022|17035|17023|17030|17020|97
1607013600000|2020-12-03 16:40:00|17033|17021|17033|17021|17034|17022|17031|17020|122
1607013900000|2020-12-03 16:45:00|17032|17020|17032|17020|17035|17023|17030|17019|133
1607014200000|2020-12-03 16:50:00|17030|17018|17029|17017|17030|17019|17026|17015|22
1607014500000|2020-12-03 16:55:00|17028|17016|17028|17016|17030|17019|17027|17016|18
1607014800000|2020-12-03 17:00:00|17029|17017|17026|17014|17032|17020|17025|17014|146
1607015100000|2020-12-03 17:05:00|17025|17015|17021|17009|17027|17015|17020|17009|49
1607015400000|2020-12-03 17:10:00|17022|17011|17019|17007|17023|17011|17017|17006|81
1607015700000|2020-12-03 17:15:00|17018|17008|17017|17005|17020|17008|17014|17002|64
1607016000000|2020-12-03 17:20:00|17016|17004|17015|17003|17016|17004|17009|16997|140
1607016300000|2020-12-03 17:25:00|17014|17002|17019|17008|17019|17008|17014|17002|71
1607016600000|2020-12-03 17:30:00|17018|17007|17022|17010|17025|17013|17018|17007|126
1607016900000|2020-12-03 17:35:00|17021|17009|17019|17008|17022|17011|17018|17007|12
1607017200000|2020-12-03 17:40:00|17018|17007|17021|17009|17022|17010|17018|17006|20
1607017500000|2020-12-03 17:45:00|17020|17008|17022|17010|17023|17011|17014|17003|92
1607017800000|2020-12-03 17:50:00|17021|17011|17022|17010|17023|17012|17020|17008|27
1607018100000|2020-12-03 17:55:00|17021|17009|17026|17014|17027|17016|17021|17009|49
1607018400000|2020-12-03 18:00:00|17025|17013|17025|17013|17028|17017|17025|17013|13
1607018700000|2020-12-03 18:05:00|17024|17012|17021|17009|17026|17014|17020|17009|16
1607019000000|2020-12-03 18:10:00|17020|17010|17020|17009|17022|17010|17018|17007|17
1607019300000|2020-12-03 18:15:00|17021|17010|17023|17011|17023|17012|17021|17009|7
1607019600000|2020-12-03 18:20:00|17022|17010|17025|17013|17025|17014|17020|17008|56
1607019900000|2020-12-03 18:25:00|17024|17014|17025|17013|17025|17014|17022|17010|8
1607020200000|2020-12-03 18:30:00|17026|17014|17024|17012|17027|17016|17023|17012|46
1607020500000|2020-12-03 18:35:00|17025|17013|17018|17007|17025|17013|17018|17007|37
1607020800000|2020-12-03 18:40:00|17019|17006|17015|17003|17019|17006|17014|17003|38
1607021100000|2020-12-03 18:45:00|17014|17002|17016|17004|17018|17007|17013|17002|83
1607021400000|2020-12-03 18:50:00|17015|17003|17015|17003|17016|17004|17012|17001|57
1607021700000|2020-12-03 18:55:00|17016|17004|17009|16997|17016|17005|17006|16995|69
1607022000000|2020-12-03 19:00:00|17010|16998|17019|17007|17019|17008|17010|16998|61
1607022300000|2020-12-03 19:05:00|17018|17008|17021|17009|17021|17009|17018|17006|15
1607022600000|2020-12-03 19:10:00|17022|17010|17021|17009|17022|17010|17021|17009|16
1607022900000|2020-12-03 19:15:00|17022|17010|17023|17011|17023|17012|17020|17008|22
1607023200000|2020-12-03 19:20:00|17022|17010|17023|17011|17025|17014|17022|17010|18
1607023500000|2020-12-03 19:25:00|17022|17010|17029|17017|17029|17018|17019|17008|154
1607023800000|2020-12-03 19:30:00|17028|17016|17029|17017|17031|17020|17028|17016|28
1607024100000|2020-12-03 19:35:00|17028|17018|17029|17016|17029|17018|17025|17014|59
1607024400000|2020-12-03 19:40:00|17028|17017|17028|17018|17030|17018|17028|17017|7
1607024700000|2020-12-03 19:45:00|17028.5|17018.5|17028|17018|17028.5|17018.5|17028|17018|4
1607025000000|2020-12-03 19:50:00|17028.5|17018.5|17028|17018|17028.5|17018.5|17028|17018|5
1607025300000|2020-12-03 19:55:00|17028.5|17018.5|17030|17020|17030|17020|17028|17018|18
1607025600000|2020-12-03 20:00:00|17029.5|17019.5|17023.5|17013.5|17030|17020|17022.5|17012.5|43
1607025900000|2020-12-03 20:05:00|17023|17013|17022|17012|17023|17013|17019.5|17009.5|31
1607026200000|2020-12-03 20:10:00|17021.5|17011.5|17028|17018|17028.5|17018.5|17021.5|17011.5|32
1607026500000|2020-12-03 20:15:00|17027.5|17017.5|17030|17020|17030.5|17020.5|17026|17016|38
1607026800000|2020-12-03 20:20:00|17029.5|17019.5|17034|17024|17035.5|17025.5|17029|17019|96
1607027100000|2020-12-03 20:25:00|17034.5|17024.5|17033|17023|17035.5|17025.5|17033|17023|16
1607027400000|2020-12-03 20:30:00|17032.5|17022.5|17029|17019|17032.5|17022.5|17027.5|17017.5|43
1607027700000|2020-12-03 20:35:00|17029.5|17019.5|17024.5|17014.5|17030.5|17020.5|17024.5|17014.5|41
1607028000000|2020-12-03 20:40:00|17023.5|17013.5|17009.5|16999.5|17023.5|17013.5|17002.5|16992.5|316
1607028300000|2020-12-03 20:45:00|17010|17000|17019.5|17009.5|17019.5|17009.5|17006|16996|149
1607028600000|2020-12-03 20:50:00|17019|17009|17001|16991|17019|17009|16999.5|16989.5|215
1607028900000|2020-12-03 20:55:00|17001.5|16991.5|17019.5|17009.5|17019.5|17009.5|16999.5|16989.5|210
1607029200000|2020-12-03 21:00:00|17021|17011|17014|17004|17021|17011|17011.5|17001.5|44
1607029500000|2020-12-03 21:05:00|17016.5|17006.5|17008.5|16998.5|17016.5|17006.5|17008.5|16998.5|17
1607029800000|2020-12-03 21:10:00|17007.5|16997.5|17012|17002|17013|17003|17007.5|16997.5|57
1607030100000|2020-12-03 21:15:00|17017.6|16993.6|17016|16992|17018.8|16994.8|17015.3|16991.3|0
1607030400000|2020-12-03 21:20:00|17015.8|16991.8|17016.5|16992.5|17016.9|16992.9|17015.4|16991.4|0
1607030700000|2020-12-03 21:25:00|17016|16992|17016.3|16992.3|17017.7|16993.7|17015.2|16991.2|0
1607031000000|2020-12-03 21:30:00|17016.2|16992.2|17008.8|16984.8|17018.4|16994.4|17008.8|16984.8|0
1607031300000|2020-12-03 21:35:00|17009.7|16985.7|17011.5|16987.5|17017.6|16993.6|17008|16984|0
1607031600000|2020-12-03 21:40:00|17012.3|16988.3|17011.5|16987.5|17013.2|16989.2|17010.6|16986.6|0
1607031900000|2020-12-03 21:45:00|17010.6|16986.6|17010.6|16986.6|17012.3|16988.3|17009.7|16985.7|0
1607032200000|2020-12-03 21:50:00|17009.7|16985.7|17008|16984|17011.5|16987.5|17007.1|16983.1|0
1607032500000|2020-12-03 21:55:00|17008.8|16984.8|17006.9|16982.9|17011.5|16987.5|17006.2|16982.2|0
1607032800000|2020-12-03 22:00:00|17007.5|16983.5|17006.5|16982.5|17008.1|16984.1|17006.5|16982.5|0
1607033100000|2020-12-03 22:05:00|17006.4|16982.4|17006.9|16982.9|17007.6|16983.6|17006.4|16982.4|0
1607033400000|2020-12-03 22:10:00|17007.4|16983.4|17010.6|16986.6|17010.9|16986.9|17007.4|16983.4|0
1607033700000|2020-12-03 22:15:00|17011|16987|17009.3|16985.3|17011.5|16987.5|17008.7|16984.7|0
1607034000000|2020-12-03 22:20:00|17009.2|16985.2|17007.1|16983.1|17010.3|16986.3|17007.1|16983.1|0
1607034300000|2020-12-03 22:25:00|17007.3|16983.3|17005.7|16981.7|17009.9|16985.9|17005.7|16981.7|0
1607034600000|2020-12-03 22:30:00|17006.3|16982.3|17004.9|16980.9|17007.3|16983.3|17004.9|16980.9|0
1607034900000|2020-12-03 22:35:00|17004.8|16980.8|17003.7|16979.7|17004.8|16980.8|17003.5|16979.5|0
1607035200000|2020-12-03 22:40:00|17003.3|16979.3|17003|16979|17003.7|16979.7|17002.2|16978.2|0
1607035500000|2020-12-03 22:45:00|17002.6|16978.6|17001.6|16977.6|17002.6|16978.6|17001.5|16977.5|0
1607035800000|2020-12-03 22:50:00|17001.5|16977.5|17004.2|16980.2|17005.5|16981.5|17001.5|16977.5|0
1607036100000|2020-12-03 22:55:00|17004.1|16980.1|17006.2|16982.2|17006.2|16982.2|17003.1|16979.1|0
1607036400000|2020-12-03 23:00:00|17010.6|16986.6|17004.1|16980.1|17013.7|16989.7|17000.7|16976.7|0
1607036700000|2020-12-03 23:05:00|17005|16981|17003.3|16979.3|17005.9|16981.9|17000.7|16976.7|0
1607037000000|2020-12-03 23:10:00|17004.1|16980.1|17003.2|16979.2|17004.9|16980.9|17002.3|16978.3|0
1607037300000|2020-12-03 23:15:00|17002.7|16978.7|17010.1|16986.1|17011|16987|17002.3|16978.3|0
1607037600000|2020-12-03 23:20:00|17011|16987|17013.6|16989.6|17015.4|16991.4|17011|16987|0
1607037900000|2020-12-03 23:25:00|17014.5|16990.5|17012.9|16988.9|17015.9|16991.9|17011.9|16987.9|0
1607038200000|2020-12-03 23:30:00|17013.7|16989.7|17024.6|17000.6|17027.7|17003.7|17012.9|16988.9|0
1607038500000|2020-12-03 23:35:00|17025|17001|17021.6|16997.6|17025|17001|17020.7|16996.7|0
1607038800000|2020-12-03 23:40:00|17020.7|16996.7|17019.8|16995.8|17020.7|16996.7|17018.1|16994.1|0
1607039100000|2020-12-03 23:45:00|17019.4|16995.4|17023.3|16999.3|17024.2|17000.2|17018.1|16994.1|0
1607039400000|2020-12-03 23:50:00|17022.4|16998.4|17015.5|16991.5|17023.3|16999.3|17012.9|16988.9|0
1607039700000|2020-12-03 23:55:00|17014.6|16990.6|17016.3|16992.3|17018.1|16994.1|17012.9|16988.9|0
1607040000000|2020-12-04 00:00:00|17015.9|16991.9|17022.8|16998.8|17025.4|17001.4|17015.5|16991.5|0
1607040300000|2020-12-04 00:05:00|17022|16998|17022.6|16998.6|17023.7|16999.7|17019.4|16995.4|0
1607040600000|2020-12-04 00:10:00|17023|16999|17022.6|16998.6|17023.4|16999.4|17018.2|16994.2|0
1607040900000|2020-12-04 00:15:00|17021.7|16997.7|17020.5|16996.5|17025.2|17001.2|17017|16993|0
1607041200000|2020-12-04 00:20:00|17020.3|16996.3|17030.2|17006.2|17031.1|17007.1|17020.3|16996.3|0
1607041500000|2020-12-04 00:25:00|17030|17006|17031.5|17007.5|17035.3|17011.3|17028.2|17004.2|0
1607041800000|2020-12-04 00:30:00|17032|17008|17023.7|16999.7|17032.4|17008.4|17023.7|16999.7|0
1607042100000|2020-12-04 00:35:00|17022.5|16998.5|17019.2|16995.2|17024.1|17000.1|17018.3|16994.3|0
1607042400000|2020-12-04 00:40:00|17019|16995|17020.4|16996.4|17022.1|16998.1|17015.9|16991.9|0
1607042700000|2020-12-04 00:45:00|17019.2|16995.2|17022.5|16998.5|17022.5|16998.5|17014.8|16990.8|0
1607043000000|2020-12-04 00:50:00|17021.3|16997.3|17018.5|16994.5|17021.3|16997.3|17016.7|16992.7|0
1607043300000|2020-12-04 00:55:00|17018.7|16994.7|17027.6|17003.6|17031|17007|17018.3|16994.3|0
1607043600000|2020-12-04 01:00:00|17033.7|17023.7|17002.2|16992.2|17034.2|17024.2|16997.7|16987.7|1521
1607043900000|2020-12-04 01:05:00|17002.7|16992.7|16998.2|16988.2|17009.7|16999.7|16994.2|16984.2|1043
1607044200000|2020-12-04 01:10:00|16997.7|16987.7|17014.2|17004.2|17014.2|17004.2|16990.7|16980.7|794
1607044500000|2020-12-04 01:15:00|17013.7|17003.7|17010.2|17000.2|17033.2|17023.2|17000.7|16990.7|1782
1607044800000|2020-12-04 01:20:00|17010.7|17000.7|16989.2|16979.2|17015.2|17005.2|16985.2|16975.2|1491
1607045100000|2020-12-04 01:25:00|16987.2|16977.2|16987.7|16977.7|17000.7|16990.7|16986.2|16976.2|1635
1607045400000|2020-12-04 01:30:00|16982.7|16972.7|16909.7|16899.7|16996.2|16986.2|16885.2|16875.2|16813
1607045700000|2020-12-04 01:35:00|16912.2|16902.2|16889.2|16879.2|16920.2|16910.2|16871.2|16861.2|11967
1607046000000|2020-12-04 01:40:00|16889.7|16879.7|16891.7|16881.7|16917.7|16907.7|16876.7|16866.7|6926
1607046300000|2020-12-04 01:45:00|16891.2|16881.2|16881.2|16871.2|16910.2|16900.2|16881.2|16871.2|4219
1607046600000|2020-12-04 01:50:00|16883.2|16873.2|16914.2|16904.2|16925.2|16915.2|16881.2|16871.2|3508
1607046900000|2020-12-04 01:55:00|16913.2|16903.2|16893.2|16883.2|16921.2|16911.2|16892.2|16882.2|4481
1607047200000|2020-12-04 02:00:00|16892.2|16882.2|16915.2|16905.2|16937.2|16927.2|16890.2|16880.2|5312
1607047500000|2020-12-04 02:05:00|16914.2|16904.2|16860.2|16850.2|16914.2|16904.2|16859.2|16849.2|5245
1607047800000|2020-12-04 02:10:00|16859.2|16849.2|16895.2|16885.2|16898.2|16888.2|16855.2|16845.2|3907
1607048100000|2020-12-04 02:15:00|16894.2|16884.2|16894.2|16884.2|16897.2|16887.2|16873.2|16863.2|3266
1607048400000|2020-12-04 02:20:00|16891.2|16881.2|16890.2|16880.2|16894.2|16884.2|16880.2|16870.2|2406
1607048700000|2020-12-04 02:25:00|16891.2|16881.2|16905.2|16895.2|16920.2|16910.2|16886.2|16876.2|3409
1607049000000|2020-12-04 02:30:00|16906.2|16896.2|16917.2|16907.2|16919.2|16909.2|16893.2|16883.2|3038
1607049300000|2020-12-04 02:35:00|16918.2|16908.2|16881.2|16871.2|16921.2|16911.2|16879.2|16869.2|3229
1607049600000|2020-12-04 02:40:00|16882.2|16872.2|16872.2|16862.2|16884.2|16874.2|16860.2|16850.2|4279
1607049900000|2020-12-04 02:45:00|16871.2|16861.2|16909.2|16899.2|16913.2|16903.2|16866.2|16856.2|2976
1607050200000|2020-12-04 02:50:00|16911.2|16901.2|16930.2|16920.2|16934.2|16924.2|16908.2|16898.2|3250
1607050500000|2020-12-04 02:55:00|16931.2|16921.2|16931.2|16921.2|16947.2|16937.2|16926.2|16916.2|3347
1607050800000|2020-12-04 03:00:00|16932.2|16922.2|16946.2|16936.2|16952.2|16942.2|16929.2|16919.2|2689
1607051100000|2020-12-04 03:05:00|16947.2|16937.2|16946.2|16936.2|16949.2|16939.2|16924.2|16914.2|1957
1607051400000|2020-12-04 03:10:00|16947.2|16937.2|16929.2|16919.2|16948.2|16938.2|16929.2|16919.2|1508
1607051700000|2020-12-04 03:15:00|16928.2|16918.2|16967.2|16957.2|16967.2|16957.2|16928.2|16918.2|2884
1607052000000|2020-12-04 03:20:00|16968.2|16958.2|16937.2|16927.2|16972.2|16962.2|16935.2|16925.2|2757
1607052300000|2020-12-04 03:25:00|16936.2|16926.2|16922.2|16912.2|16939.2|16929.2|16922.2|16912.2|2220
1607052600000|2020-12-04 03:30:00|16919.2|16909.2|16923.2|16913.2|16925.2|16915.2|16913.2|16903.2|503
1607052900000|2020-12-04 03:35:00|16924.2|16914.2|16922.2|16912.2|16927.2|16917.2|16920.2|16910.2|330
1607053200000|2020-12-04 03:40:00|16921.2|16911.2|16923.2|16913.2|16926.2|16916.2|16916.2|16906.2|288
1607053500000|2020-12-04 03:45:00|16922.2|16912.2|16920.2|16910.2|16923.2|16913.2|16919.2|16909.2|201
1607053800000|2020-12-04 03:50:00|16919.2|16909.2|16925.2|16915.2|16928.2|16918.2|16919.2|16909.2|426
1607054100000|2020-12-04 03:55:00|16924.2|16914.2|16929.2|16919.2|16934.2|16924.2|16920.2|16910.2|1161
1607054400000|2020-12-04 04:00:00|16926.2|16916.2|16925.2|16915.2|16928.2|16918.2|16924.2|16914.2|203
1607054700000|2020-12-04 04:05:00|16926.2|16916.2|16924.2|16914.2|16928.2|16918.2|16923.2|16913.2|306
1607055000000|2020-12-04 04:10:00|16926.2|16916.2|16929.2|16919.2|16929.2|16919.2|16924.2|16914.2|182
1607055300000|2020-12-04 04:15:00|16928.2|16918.2|16923.2|16913.2|16928.2|16918.2|16923.2|16913.2|154
1607055600000|2020-12-04 04:20:00|16924.2|16914.2|16923.2|16913.2|16926.2|16916.2|16920.2|16910.2|209
1607055900000|2020-12-04 04:25:00|16924.2|16914.2|16921.2|16911.2|16924.2|16914.2|16921.2|16911.2|134
1607056200000|2020-12-04 04:30:00|16920.2|16910.2|16922.2|16912.2|16923.2|16913.2|16919.2|16909.2|163
1607056500000|2020-12-04 04:35:00|16923.2|16913.2|16924.2|16914.2|16925.2|16915.2|16923.2|16913.2|83
1607056800000|2020-12-04 04:40:00|16922.2|16912.2|16923.2|16913.2|16923.2|16913.2|16921.2|16911.2|162
1607057100000|2020-12-04 04:45:00|16922.2|16912.2|16922.2|16912.2|16923.2|16913.2|16921.2|16911.2|71
1607057400000|2020-12-04 04:50:00|16921.2|16911.2|16919.2|16909.2|16922.2|16912.2|16918.2|16908.2|132
1607057700000|2020-12-04 04:55:00|16918.2|16908.2|16930.2|16920.2|16930.2|16920.2|16917.2|16907.2|417
1607058000000|2020-12-04 05:00:00|16929.2|16919.2|16953.2|16943.2|16956.2|16946.2|16926.2|16916.2|4606
1607058300000|2020-12-04 05:05:00|16954.2|16944.2|16972.2|16962.2|16973.2|16963.2|16943.2|16933.2|2106
1607058600000|2020-12-04 05:10:00|16971.2|16961.2|17006.2|16996.2|17008.2|16998.2|16971.2|16961.2|5125
1607058900000|2020-12-04 05:15:00|17005.2|16995.2|17032.2|17022.2|17034.2|17024.2|17005.2|16995.2|6449
1607059200000|2020-12-04 05:20:00|17033.2|17023.2|17031.2|17021.2|17044.2|17034.2|17017.2|17007.2|3475
1607059500000|2020-12-04 05:25:00|17032.2|17022.2|17024.2|17014.2|17037.2|17027.2|17020.2|17010.2|1980
1607059800000|2020-12-04 05:30:00|17023.2|17013.2|17059.2|17049.2|17068.2|17058.2|17008.2|16998.2|3224
1607060100000|2020-12-04 05:35:00|17060.2|17050.2|17058.2|17048.2|17073.2|17063.2|17051.2|17041.2|3631
1607060400000|2020-12-04 05:40:00|17057.2|17047.2|17059.2|17049.2|17082.2|17072.2|17055.2|17045.2|3073
1607060700000|2020-12-04 05:45:00|17060.2|17050.2|17051.2|17041.2|17064.2|17054.2|17038.2|17028.2|3024
1607061000000|2020-12-04 05:50:00|17052.2|17042.2|17060.2|17050.2|17068.2|17058.2|17052.2|17042.2|2177
1607061300000|2020-12-04 05:55:00|17061.2|17051.2|17054.2|17044.2|17076.2|17066.2|17054.2|17044.2|2024
1607061600000|2020-12-04 06:00:00|17055.2|17045.2|17073.2|17063.2|17076.2|17066.2|17045.2|17035.2|2005
1607061900000|2020-12-04 06:05:00|17072.2|17062.2|17040.2|17030.2|17077.2|17067.2|17036.2|17026.2|2172
1607062200000|2020-12-04 06:10:00|17039.2|17029.2|17036.2|17026.2|17039.2|17029.2|17021.2|17011.2|1840
1607062500000|2020-12-04 06:15:00|17035.2|17025.2|17023.2|17013.2|17040.2|17030.2|17017.2|17007.2|2011
1607062800000|2020-12-04 06:20:00|17022.2|17012.2|17010.2|17000.2|17036.2|17026.2|17005.2|16995.2|1993
1607063100000|2020-12-04 06:25:00|17008.2|16998.2|16997.2|16987.2|17019.2|17009.2|16996.2|16986.2|1583
1607063400000|2020-12-04 06:30:00|16996.2|16986.2|17021.2|17011.2|17027.2|17017.2|16985.2|16975.2|2678
1607063700000|2020-12-04 06:35:00|17022.2|17012.2|17036.2|17026.2|17051.2|17041.2|17018.2|17008.2|2532
1607064000000|2020-12-04 06:40:00|17037.2|17027.2|17023.2|17013.2|17037.2|17027.2|17006.2|16996.2|3389
1607064300000|2020-12-04 06:45:00|17027.2|17017.2|17028.2|17018.2|17043.2|17033.2|17020.2|17010.2|2815
1607064600000|2020-12-04 06:50:00|17029.2|17019.2|17036.2|17026.2|17037.2|17027.2|17025.2|17015.2|1524
1607064900000|2020-12-04 06:55:00|17035.2|17025.2|17029.2|17019.2|17040.2|17030.2|17023.2|17013.2|4263
1607065200000|2020-12-04 07:00:00|17026.2|17016.2|17026.2|17016.2|17033.2|17023.2|17022.2|17012.2|1557
1607065500000|2020-12-04 07:05:00|17025.2|17015.2|17011.2|17001.2|17029.2|17019.2|17011.2|17001.2|611
1607065800000|2020-12-04 07:10:00|17013.2|17003.2|17010.2|17000.2|17017.2|17007.2|17007.2|16997.2|1044
1607066100000|2020-12-04 07:15:00|17009.2|16999.2|17016.2|17006.2|17020.2|17010.2|17009.2|16999.2|602
1607066400000|2020-12-04 07:20:00|17017.2|17007.2|17014.2|17004.2|17022.2|17012.2|17013.2|17003.2|571
1607066700000|2020-12-04 07:25:00|17015.2|17005.2|17009.2|16999.2|17015.2|17005.2|17007.2|16997.2|483
1607067000000|2020-12-04 07:30:00|17010.2|17000.2|17008.2|16998.2|17014.2|17004.2|17008.2|16998.2|538
1607067300000|2020-12-04 07:35:00|17007.2|16997.2|17004.2|16994.2|17014.2|17004.2|17004.2|16994.2|1755
1607067600000|2020-12-04 07:40:00|17005.2|16995.2|17002.2|16992.2|17006.2|16996.2|16995.2|16985.2|1005
1607067900000|2020-12-04 07:45:00|17000.2|16990.2|17005.2|16995.2|17005.2|16995.2|16999.2|16989.2|512
1607068200000|2020-12-04 07:50:00|17006.2|16996.2|17007.2|16997.2|17014.2|17004.2|17003.2|16993.2|649
1607068500000|2020-12-04 07:55:00|17006.2|16996.2|17012.2|17002.2|17015.2|17005.2|17005.2|16995.2|562
1607068800000|2020-12-04 08:00:00|17013.2|17001.2|17027.2|17014.2|17029.2|17017.2|17009.2|16997.2|741
1607069100000|2020-12-04 08:05:00|17026.2|17015.2|17033.2|17022.2|17038.2|17026.2|17021.2|17009.2|428
1607069400000|2020-12-04 08:10:00|17034.2|17023.2|17035.2|17024.2|17046.2|17035.2|17031.2|17019.2|793
1607069700000|2020-12-04 08:15:00|17034.2|17023.2|17027.2|17015.2|17038.2|17027.2|17024.2|17012.2|757
1607070000000|2020-12-04 08:20:00|17028.2|17017.2|17037.2|17026.2|17042.2|17030.2|17028.2|17016.2|433
1607070300000|2020-12-04 08:25:00|17036.2|17025.2|17020.2|17009.2|17040.2|17029.2|17017.2|17005.2|1319
1607070600000|2020-12-04 08:30:00|17025.1|17001.1|17027.5|17003.5|17030.3|17006.3|17021.8|16997.8|0
1607070900000|2020-12-04 08:35:00|17027.2|17003.2|17026.2|17002.2|17029.9|17005.9|17026.2|17002.2|470
1607071200000|2020-12-04 08:40:00|17025.7|17001.7|17019.4|16995.4|17026.2|17002.2|17018.9|16994.9|0
1607071500000|2020-12-04 08:45:00|17018.9|16994.9|17011.3|16987.3|17019.8|16995.8|17011.3|16987.3|0
1607071800000|2020-12-04 08:50:00|17011.7|16987.7|17003.5|16979.5|17012.2|16988.2|17001.1|16977.1|0
1607072100000|2020-12-04 08:55:00|17004|16980|17012.8|16988.8|17014.5|16990.5|17003.1|16979.1|0
1607072400000|2020-12-04 09:00:00|17018.2|17001.2|17023.2|17012.2|17024.2|17012.2|17013.2|17001.2|118
1607072700000|2020-12-04 09:05:00|17024.2|17011.2|17031.2|17019.2|17033.2|17021.2|17022.2|17011.2|162
1607073000000|2020-12-04 09:10:00|17032.2|17020.2|17030.2|17018.2|17033.2|17021.2|17029.2|17018.2|35
1607073300000|2020-12-04 09:15:00|17032.2|17019.2|17036.2|17024.2|17036.2|17024.2|17029.2|17017.2|95
1607073600000|2020-12-04 09:20:00|17035.2|17023.2|17034.2|17022.2|17035.2|17023.2|17032.2|17020.2|51
1607073900000|2020-12-04 09:25:00|17033.2|17021.2|17033.2|17021.2|17033.2|17022.2|17032.2|17020.2|63
1607074200000|2020-12-04 09:30:00|17035.2|17022.2|17033.2|17021.2|17040.2|17028.2|17032.2|17021.2|143
1607074500000|2020-12-04 09:35:00|17034.2|17022.2|17031.2|17019.2|17034.2|17022.2|17030.2|17019.2|13
1607074800000|2020-12-04 09:40:00|17032.2|17020.2|17037.2|17024.2|17037.2|17025.2|17031.2|17020.2|209
1607075100000|2020-12-04 09:45:00|17036.2|17025.2|17049.2|17038.2|17050.2|17038.2|17036.2|17025.2|182
1607075400000|2020-12-04 09:50:00|17050.2|17037.2|17052.2|17040.2|17052.2|17041.2|17046.2|17035.2|213
1607075700000|2020-12-04 09:55:00|17054.2|17041.2|17038.2|17026.2|17054.2|17042.2|17037.2|17026.2|210
1607076000000|2020-12-04 10:00:00|17039.2|17027.2|17039.2|17027.2|17041.2|17029.2|17036.2|17025.2|79
1607076300000|2020-12-04 10:05:00|17038.2|17026.2|17038.2|17026.2|17040.2|17028.2|17036.2|17025.2|65
1607076600000|2020-12-04 10:10:00|17037.2|17027.2|17035.2|17024.2|17039.2|17027.2|17035.2|17024.2|24
1607076900000|2020-12-04 10:15:00|17036.2|17023.2|17035.2|17024.2|17036.2|17025.2|17032.2|17021.2|209
1607077200000|2020-12-04 10:20:00|17036.2|17022.2|17030.2|17019.2|17036.2|17025.2|17029.2|17018.2|227
1607077500000|2020-12-04 10:25:00|17031.2|17018.2|17032.2|17020.2|17032.2|17021.2|17029.2|17018.2|40
1607077800000|2020-12-04 10:30:00|17030.2|17018.2|17028.2|17017.2|17031.2|17020.2|17026.2|17015.2|125
1607078100000|2020-12-04 10:35:00|17029.2|17018.2|17036.2|17025.2|17036.2|17025.2|17028.2|17017.2|104
1607078400000|2020-12-04 10:40:00|17037.2|17026.2|17037.2|17025.2|17037.2|17026.2|17032.2|17021.2|72
1607078700000|2020-12-04 10:45:00|17036.2|17024.2|17031.2|17020.2|17037.2|17025.2|17031.2|17020.2|94
1607079000000|2020-12-04 10:50:00|17032.2|17019.2|17031.2|17019.2|17034.2|17023.2|17030.2|17018.2|115
1607079300000|2020-12-04 10:55:00|17032.2|17020.2|17037.2|17026.2|17037.2|17026.2|17030.2|17019.2|22
1607079600000|2020-12-04 11:00:00|17036.2|17025.2|17036.2|17024.2|17038.2|17027.2|17034.2|17023.2|44
1607079900000|2020-12-04 11:05:00|17035.2|17023.2|17035.2|17024.2|17036.2|17025.2|17033.2|17021.2|18
1607080200000|2020-12-04 11:10:00|17036.2|17025.2|17036.2|17024.2|17037.2|17025.2|17036.2|17024.2|11
1607080500000|2020-12-04 11:15:00|17035.2|17025.2|17035.2|17023.2|17036.2|17025.2|17035.2|17023.2|16
1607080800000|2020-12-04 11:20:00|17036.2|17024.2|17032.2|17021.2|17036.2|17024.2|17032.2|17021.2|23
1607081100000|2020-12-04 11:25:00|17033.2|17022.2|17034.2|17022.2|17035.2|17023.2|17031.2|17020.2|30
1607081400000|2020-12-04 11:30:00|17035.2|17023.2|17035.2|17023.2|17036.2|17024.2|17034.2|17023.2|11
1607081700000|2020-12-04 11:35:00|17036.2|17024.2|17033.2|17021.2|17038.2|17026.2|17032.2|17021.2|71
1607082000000|2020-12-04 11:40:00|17032.2|17020.2|17030.2|17018.2|17033.2|17021.2|17030.2|17018.2|67
1607082300000|2020-12-04 11:45:00|17029.2|17017.2|17028.2|17016.2|17030.2|17019.2|17027.2|17016.2|63
1607082600000|2020-12-04 11:50:00|17027.2|17017.2|17027.2|17015.2|17030.2|17018.2|17026.2|17015.2|110
1607082900000|2020-12-04 11:55:00|17026.2|17016.2|17021.2|17009.2|17028.2|17016.2|17018.2|17006.2|272
1607083200000|2020-12-04 12:00:00|17022.2|17011.2|17027.2|17015.2|17027.2|17016.2|17019.2|17008.2|58
1607083500000|2020-12-04 12:05:00|17026.2|17014.2|17021.2|17009.2|17027.2|17014.2|17020.2|17008.2|25
1607083800000|2020-12-04 12:10:00|17020.2|17008.2|17024.2|17012.2|17026.2|17014.2|17019.2|17008.2|37
1607084100000|2020-12-04 12:15:00|17023.2|17013.2|17025.2|17013.2|17026.2|17014.2|17023.2|17012.2|53
1607084400000|2020-12-04 12:20:00|17024.2|17014.2|17027.2|17016.2|17029.2|17017.2|17023.2|17012.2|37
1607084700000|2020-12-04 12:25:00|17028.2|17017.2|17021.2|17010.2|17028.2|17017.2|17021.2|17010.2|32
1607085000000|2020-12-04 12:30:00|17020.2|17009.2|17018.2|17006.2|17021.2|17009.2|17015.2|17004.2|137
1607085300000|2020-12-04 12:35:00|17017.2|17007.2|17018.2|17006.2|17020.2|17009.2|17017.2|17006.2|40
1607085600000|2020-12-04 12:40:00|17017.2|17005.2|17015.2|17004.2|17018.2|17007.2|17015.2|17004.2|30
1607085900000|2020-12-04 12:45:00|17014.2|17003.2|17010.2|16999.2|17015.2|17003.2|17009.2|16998.2|220
1607086200000|2020-12-04 12:50:00|17011.2|16998.2|17009.2|16998.2|17012.2|17000.2|17008.2|16997.2|106
1607086500000|2020-12-04 12:55:00|17008.2|16997.2|17006.2|16995.2|17008.2|16997.2|17004.2|16992.2|195
1607086800000|2020-12-04 13:00:00|17005.2|16994.2|17008.2|16997.2|17009.2|16997.2|17005.2|16994.2|36
1607087100000|2020-12-04 13:05:00|17009.2|16998.2|17013.2|17001.2|17014.2|17002.2|17008.2|16998.2|66
1607087400000|2020-12-04 13:10:00|17012.2|17000.2|17010.2|16999.2|17013.2|17002.2|17010.2|16999.2|39
1607087700000|2020-12-04 13:15:00|17009.2|16998.2|17010.2|16998.2|17011.2|17000.2|17006.2|16995.2|39
1607088000000|2020-12-04 13:20:00|17009.2|16997.2|17010.2|16998.2|17010.2|16999.2|17008.2|16996.2|18
1607088300000|2020-12-04 13:25:00|17009.2|16999.2|17011.2|16998.2|17011.2|17000.2|17009.2|16997.2|63
1607088600000|2020-12-04 13:30:00|17008.2|16997.2|17011.2|16999.2|17017.2|17006.2|17004.2|16992.2|205
1607088900000|2020-12-04 13:35:00|17010.2|17000.2|17010.2|16998.2|17014.2|17003.2|17009.2|16997.2|35
1607089200000|2020-12-04 13:40:00|17011.2|16999.2|16999.2|16988.2|17012.2|17001.2|16997.2|16986.2|597
1607089500000|2020-12-04 13:45:00|17000.2|16987.2|17003.2|16991.2|17003.2|16991.2|16997.2|16985.2|125
1607089800000|2020-12-04 13:50:00|17004.2|16992.2|16999.2|16987.2|17007.2|16996.2|16998.2|16987.2|83
1607090100000|2020-12-04 13:55:00|17000.2|16988.2|17006.2|16995.2|17006.2|16995.2|16997.2|16986.2|56
1607090400000|2020-12-04 14:00:00|17007.2|16994.2|17006.2|16994.2|17008.2|16997.2|17003.2|16992.2|37
1607090700000|2020-12-04 14:05:00|17007.2|16995.2|17005.2|16994.2|17007.2|16996.2|17005.2|16993.2|53
1607091000000|2020-12-04 14:10:00|17006.2|16995.2|17012.2|17001.2|17012.2|17001.2|17004.2|16993.2|31
1607091300000|2020-12-04 14:15:00|17013.2|17002.2|17008.2|16996.2|17013.2|17002.2|17008.2|16996.2|38
1607091600000|2020-12-04 14:20:00|17007.2|16995.2|17004.2|16992.2|17007.2|16995.2|17003.2|16991.2|25
1607091900000|2020-12-04 14:25:00|17003.2|16991.2|17008.2|16996.2|17008.2|16996.2|17002.2|16991.2|42
1607092200000|2020-12-04 14:30:00|17009.2|16997.2|17007.2|16996.2|17027.2|17016.2|17002.2|16991.2|515
1607092500000|2020-12-04 14:35:00|17008.2|16995.2|17010.2|16998.2|17012.2|17000.2|16997.2|16986.2|252
1607092800000|2020-12-04 14:40:00|17011.2|16999.2|17009.2|16997.2|17016.2|17005.2|17004.2|16993.2|282
1607093100000|2020-12-04 14:45:00|17010.2|16998.2|17007.2|16995.2|17011.2|16999.2|16999.2|16987.2|300
1607093400000|2020-12-04 14:50:00|17008.2|16996.2|17003.2|16991.2|17015.2|17003.2|17002.2|16991.2|234
1607093700000|2020-12-04 14:55:00|17004.2|16992.2|17003.2|16991.2|17005.2|16994.2|17001.2|16990.2|87
1607094000000|2020-12-04 15:00:00|17004.2|16992.2|17000.2|16988.2|17004.2|16992.2|16994.2|16982.2|229
1607094300000|2020-12-04 15:05:00|17001.2|16989.2|16999.2|16987.2|17011.2|17000.2|16998.2|16987.2|299
1607094600000|2020-12-04 15:10:00|16998.2|16986.2|16999.2|16987.2|17002.2|16990.2|16995.2|16984.2|198
1607094900000|2020-12-04 15:15:00|17000.2|16988.2|17002.2|16990.2|17007.2|16996.2|16996.2|16984.2|219
1607095200000|2020-12-04 15:20:00|17001.2|16991.2|16999.2|16988.2|17004.2|16992.2|16995.2|16984.2|231
1607095500000|2020-12-04 15:25:00|17002.2|16990.2|16998.2|16986.2|17002.2|16991.2|16997.2|16985.2|345
1607095800000|2020-12-04 15:30:00|16997.2|16987.2|17010.2|16998.2|17011.2|17000.2|16997.2|16986.2|368
1607096100000|2020-12-04 15:35:00|17009.2|16999.2|17019.2|17007.2|17021.2|17009.2|17009.2|16999.2|222
1607096400000|2020-12-04 15:40:00|17018.2|17006.2|17012.2|17000.2|17021.2|17010.2|17009.2|16998.2|138
1607096700000|2020-12-04 15:45:00|17011.2|17001.2|17003.2|16991.2|17012.2|17001.2|17000.2|16989.2|101
1607097000000|2020-12-04 15:50:00|17004.2|16992.2|17006.2|16994.2|17008.2|16997.2|17000.2|16989.2|185
1607097300000|2020-12-04 15:55:00|17007.2|16995.2|17012.2|17000.2|17012.2|17001.2|17006.2|16995.2|107
1607097600000|2020-12-04 16:00:00|17011.2|17001.2|17017.2|17006.2|17020.2|17009.2|17011.2|17000.2|213
1607097900000|2020-12-04 16:05:00|17016.2|17005.2|17025.2|17014.2|17025.2|17014.2|17016.2|17004.2|206
1607098200000|2020-12-04 16:10:00|17024.2|17013.2|17021.2|17009.2|17024.2|17014.2|17017.2|17005.2|98
1607098500000|2020-12-04 16:15:00|17020.2|17008.2|17012.2|17000.2|17020.2|17008.2|17010.2|16998.2|60
1607098800000|2020-12-04 16:20:00|17011.2|17001.2|17014.2|17002.2|17014.2|17002.2|17010.2|16999.2|62
1607099100000|2020-12-04 16:25:00|17013.2|17001.2|17025.2|17013.2|17025.2|17014.2|17011.2|17000.2|115
1607099400000|2020-12-04 16:30:00|17024.2|17014.2|17021.2|17009.2|17024.2|17014.2|17019.2|17008.2|51
1607099700000|2020-12-04 16:35:00|17022.2|17010.2|17017.2|17005.2|17022.2|17011.2|17016.2|17005.2|59
1607100000000|2020-12-04 16:40:00|17016.2|17006.2|17018.2|17007.2|17021.2|17010.2|17016.2|17006.2|132
1607100300000|2020-12-04 16:45:00|17019.2|17008.2|17016.2|17004.2|17019.2|17008.2|17013.2|17002.2|42
1607100600000|2020-12-04 16:50:00|17015.2|17005.2|17015.2|17003.2|17017.2|17005.2|17014.2|17002.2|37
1607100900000|2020-12-04 16:55:00|17014.2|17002.2|17015.2|17004.2|17018.2|17006.2|17014.2|17002.2|49
1607101200000|2020-12-04 17:00:00|17016.2|17005.2|17024.2|17013.2|17024.2|17013.2|17015.2|17004.2|138
1607101500000|2020-12-04 17:05:00|17025.2|17012.2|17017.2|17005.2|17026.2|17015.2|17016.2|17005.2|309
1607101800000|2020-12-04 17:10:00|17016.2|17004.2|17019.2|17007.2|17019.2|17007.2|17014.2|17002.2|35
1607102100000|2020-12-04 17:15:00|17018.2|17006.2|17020.2|17008.2|17020.2|17008.2|17017.2|17005.2|16
1607102400000|2020-12-04 17:20:00|17019.2|17007.2|17025.2|17014.2|17025.2|17014.2|17018.2|17007.2|47
1607102700000|2020-12-04 17:25:00|17024.2|17013.2|17019.2|17007.2|17025.2|17014.2|17015.2|17004.2|274
1607103000000|2020-12-04 17:30:00|17018.2|17008.2|17022.2|17010.2|17025.2|17014.2|17018.2|17007.2|65
1607103300000|2020-12-04 17:35:00|17023.2|17011.2|17020.2|17008.2|17023.2|17011.2|17019.2|17008.2|20
1607103600000|2020-12-04 17:40:00|17021.2|17009.2|17019.2|17007.2|17023.2|17011.2|17019.2|17007.2|9
1607103900000|2020-12-04 17:45:00|17020.2|17008.2|17022.2|17010.2|17023.2|17011.2|17020.2|17007.2|9
1607104200000|2020-12-04 17:50:00|17021.2|17009.2|17021.2|17010.2|17023.2|17011.2|17020.2|17009.2|13
1607104500000|2020-12-04 17:55:00|17022.2|17011.2|17023.2|17011.2|17023.2|17012.2|17021.2|17011.2|10
1607104800000|2020-12-04 18:00:00|17024.2|17012.2|17023.2|17012.2|17025.2|17014.2|17022.2|17010.2|119
1607105100000|2020-12-04 18:05:00|17024.2|17011.2|17025.2|17013.2|17026.2|17014.2|17024.2|17011.2|8
1607105400000|2020-12-04 18:10:00|17026.2|17014.2|17026.2|17014.2|17026.2|17015.2|17024.2|17013.2|22
1607105700000|2020-12-04 18:15:00|17027.2|17015.2|17027.2|17015.2|17027.2|17015.2|17027.2|17014.2|14
1607106000000|2020-12-04 18:20:00|17026.2|17014.2|17027.2|17015.2|17027.2|17016.2|17026.2|17014.2|12
1607106300000|2020-12-04 18:25:00|17025.2|17014.2|17021.2|17009.2|17027.2|17015.2|17017.2|17006.2|344
1607106600000|2020-12-04 18:30:00|17020.2|17010.2|17021.2|17009.2|17022.2|17011.2|17020.2|17009.2|14
1607106900000|2020-12-04 18:35:00|17022.2|17010.2|17024.2|17012.2|17025.2|17013.2|17022.2|17010.2|29
1607107200000|2020-12-04 18:40:00|17023.2|17011.2|17022.2|17011.2|17023.2|17012.2|17022.2|17010.2|7
1607107500000|2020-12-04 18:45:00|17021.2|17010.2|17022.2|17010.2|17022.2|17010.2|17018.2|17006.2|19
1607107800000|2020-12-04 18:50:00|17021.2|17011.2|17023.2|17011.2|17027.2|17016.2|17021.2|17010.2|51
1607108100000|2020-12-04 18:55:00|17022.2|17004.2|17016.2|17005.2|17023.2|17010.2|17014.2|17003.2|256
1607108400000|2020-12-04 19:00:00|17017.2|17004.2|17017.2|17005.2|17018.2|17005.2|17015.2|17004.2|29
1607108700000|2020-12-04 19:05:00|17018.2|17006.2|17024.2|17013.2|17024.2|17013.2|17018.2|17006.2|47
1607109000000|2020-12-04 19:10:00|17025.2|17012.2|17023.2|17011.2|17026.2|17015.2|17023.2|17011.2|38
1607109300000|2020-12-04 19:15:00|17024.2|17012.2|17025.2|17013.2|17026.2|17015.2|17024.2|17011.2|9
1607109600000|2020-12-04 19:20:00|17026.2|17014.2|17024.2|17012.2|17026.2|17014.2|17023.2|17011.2|27
1607109900000|2020-12-04 19:25:00|17023.2|17011.2|17019.2|17007.2|17024.2|17011.2|17017.2|17005.2|47
1607110200000|2020-12-04 19:30:00|17020.2|17008.2|17020.2|17008.2|17023.2|17011.2|17020.2|17008.2|43
1607110500000|2020-12-04 19:35:00|17019.2|17007.2|17020.2|17009.2|17021.2|17010.2|17012.2|17000.2|85
1607110800000|2020-12-04 19:40:00|17019.2|17008.2|17024.2|17014.2|17025.2|17014.2|17017.2|17006.2|8
1607111100000|2020-12-04 19:45:00|17024.7|17014.7|17026.2|17016.2|17026.2|17016.2|17024.2|17014.2|36
1607111400000|2020-12-04 19:50:00|17026.7|17016.7|17025.2|17015.2|17027.2|17017.2|17025.2|17015.2|47
1607111700000|2020-12-04 19:55:00|17025.7|17015.7|17028.2|17018.2|17028.2|17018.2|17025.2|17015.2|17
1607112000000|2020-12-04 20:00:00|17028.7|17018.7|17025.2|17015.2|17028.7|17018.7|17025.2|17015.2|51
1607112300000|2020-12-04 20:05:00|17024.7|17014.7|17024.7|17014.7|17026.2|17016.2|17024.2|17014.2|21
1607112600000|2020-12-04 20:10:00|17024.2|17014.2|17018.2|17008.2|17024.2|17014.2|17016.2|17006.2|31
1607112900000|2020-12-04 20:15:00|17017.7|17007.7|17023.7|17013.7|17023.7|17013.7|17017.2|17007.2|38
1607113200000|2020-12-04 20:20:00|17022.7|17012.7|17022.2|17012.2|17025.2|17015.2|17022.2|17012.2|45
1607113500000|2020-12-04 20:25:00|17021.7|17011.7|17019.7|17009.7|17022.2|17012.2|17016.2|17006.2|44
1607113800000|2020-12-04 20:30:00|17020.2|17010.2|17024.2|17014.2|17024.2|17014.2|17020.2|17010.2|60
1607114100000|2020-12-04 20:35:00|17023.7|17013.7|17026.2|17016.2|17026.2|17016.2|17022.2|17012.2|95
1607114400000|2020-12-04 20:40:00|17025.7|17015.7|17032.2|17022.2|17033.7|17023.7|17025.2|17015.2|155
1607114700000|2020-12-04 20:45:00|17031.7|17021.7|17033.2|17023.2|17033.2|17023.2|17029.7|17019.7|130
1607115000000|2020-12-04 20:50:00|17033.7|17023.7|17034.2|17024.2|17035.7|17025.7|17030.7|17020.7|164
1607115300000|2020-12-04 20:55:00|17034.7|17024.7|17036.2|17026.2|17036.2|17026.2|17021.7|17011.7|446
1607115600000|2020-12-04 21:00:00|17036.7|17026.7|17034.2|17024.2|17038.7|17028.7|17031.7|17021.7|33
1607115900000|2020-12-04 21:05:00|17031.7|17021.7|17031.7|17021.7|17034.2|17024.2|17030.2|17020.2|44
1607116200000|2020-12-04 21:10:00|17032.2|17022.2|17030.7|17020.7|17033.7|17023.7|17026.7|17016.7|53
1607116500000|2020-12-04 21:15:00|17039.6|17015.6|17040.6|17016.6|17043.8|17019.8|17039.6|17015.6|0
1607116800000|2020-12-04 21:20:00|17040|17016|17040.8|17016.8|17041.3|17017.3|17039.7|17015.7|0
1607117100000|2020-12-04 21:25:00|17040|17016|17041.5|17017.5|17041.6|17017.6|17039.4|17015.4|0
1607117400000|2020-12-04 21:30:00|17043|17019|17043.9|17019.9|17046.5|17022.5|17042.1|17018.1|0
1607117700000|2020-12-04 21:35:00|17044.7|17020.7|17047.3|17023.3|17048.2|17024.2|17043|17019|0
1607118000000|2020-12-04 21:40:00|17046.5|17022.5|17041.3|17017.3|17047.3|17023.3|17041.3|17017.3|0
1607118300000|2020-12-04 21:45:00|17042.1|17018.1|17041.3|17017.3|17043.9|17019.9|17039.5|17015.5|0
1607118600000|2020-12-04 21:50:00|17040.4|17016.4|17037.8|17013.8|17041.3|17017.3|17037.8|17013.8|0
1607118900000|2020-12-04 21:55:00|17038.7|17014.7|17037.7|17013.7|17039.5|17015.5|17036.1|17012.1|0
1607295600000|2020-12-06 23:00:00|17091.1|17067.1|17086.8|17062.8|17101|17077|17083.3|17059.3|0
1607295900000|2020-12-06 23:05:00|17087.2|17063.2|17091|17067|17091|17067|17081.6|17057.6|0
1607296200000|2020-12-06 23:10:00|17090.5|17066.5|17073.9|17049.9|17091|17067|17073.1|17049.1|0
1607296500000|2020-12-06 23:15:00|17074.3|17050.3|17076.6|17052.6|17079.1|17055.1|17072.2|17048.2|0
1607296800000|2020-12-06 23:20:00|17076.9|17052.9|17082.7|17058.7|17082.7|17058.7|17074.9|17050.9|0
1607297100000|2020-12-06 23:25:00|17082.3|17058.3|17085.3|17061.3|17085.3|17061.3|17076.6|17052.6|0
1607297400000|2020-12-06 23:30:00|17089.6|17065.6|17082.7|17058.7|17092.2|17068.2|17081.8|17057.8|0
1607297700000|2020-12-06 23:35:00|17082.3|17058.3|17086.5|17062.5|17086.5|17062.5|17079.2|17055.2|0
1607298000000|2020-12-06 23:40:00|17086|17062|17089.8|17065.8|17091.6|17067.6|17084.7|17060.7|0
1607298300000|2020-12-06 23:45:00|17089.4|17065.4|17089.7|17065.7|17092.4|17068.4|17088.1|17064.1|0
1607298600000|2020-12-06 23:50:00|17088.8|17064.8|17092.5|17068.5|17092.9|17068.9|17085.2|17061.2|0
1607298900000|2020-12-06 23:55:00|17092.9|17068.9|17084.6|17060.6|17092.9|17068.9|17082.9|17058.9|0
1607299200000|2020-12-07 00:00:00|17084.2|17060.2|17078.9|17054.9|17085|17061|17074.6|17050.6|0
1607299500000|2020-12-07 00:05:00|17078.1|17054.1|17064.5|17040.5|17079.8|17055.8|17060.7|17036.7|0
1607299800000|2020-12-07 00:10:00|17065.4|17041.4|17069.7|17045.7|17071.5|17047.5|17064.5|17040.5|0
1607300100000|2020-12-07 00:15:00|17068.9|17044.9|17063.3|17039.3|17069|17045|17062.5|17038.5|0
1607300400000|2020-12-07 00:20:00|17063.8|17039.8|17061.4|17037.4|17068.4|17044.4|17060.5|17036.5|0
1607300700000|2020-12-07 00:25:00|17061.6|17037.6|17065.9|17041.9|17065.9|17041.9|17060.9|17036.9|0
1607301000000|2020-12-07 00:30:00|17065.5|17041.5|17073.2|17049.2|17074.1|17050.1|17063.4|17039.4|0
1607301300000|2020-12-07 00:35:00|17073|17049|17070|17046|17073.7|17049.7|17068.4|17044.4|0
1607301600000|2020-12-07 00:40:00|17071.2|17047.2|17072.2|17048.2|17072.8|17048.8|17068.2|17044.2|0
1607301900000|2020-12-07 00:45:00|17072.4|17048.4|17058.2|17034.2|17076.1|17052.1|17055|17031|0
1607302200000|2020-12-07 00:50:00|17058|17034|17074.2|17050.2|17074.2|17050.2|17054.5|17030.5|0
1607302500000|2020-12-07 00:55:00|17074.7|17050.7|17064.8|17040.8|17075.5|17051.5|17064.4|17040.4|0
1607302800000|2020-12-07 01:00:00|17039.5|17029.5|17024.5|17014.5|17043.5|17033.5|17013.5|17003.5|1765
1607303100000|2020-12-07 01:05:00|17025.5|17015.5|17018.5|17008.5|17025.5|17015.5|17014.5|17004.5|748
1607303400000|2020-12-07 01:10:00|17018|17008|17021.5|17011.5|17023.5|17013.5|17017.5|17007.5|486
1607303700000|2020-12-07 01:15:00|17021|17011|17003.5|16993.5|17021.5|17011.5|16997|16987|1707
1607304000000|2020-12-07 01:20:00|17003|16993|16996.5|16986.5|17010|17000|16996|16986|1662
1607304300000|2020-12-07 01:25:00|16997|16987|17014|17004|17026|17016|16995|16985|3281
1607304600000|2020-12-07 01:30:00|17015.5|17005.5|17004.5|16994.5|17042.5|17032.5|16990.5|16980.5|13765
1607304900000|2020-12-07 01:35:00|17004|16994|16898|16888|17016.5|17006.5|16894|16884|13619
1607305200000|2020-12-07 01:40:00|16898.5|16888.5|16891.5|16881.5|16919.5|16909.5|16870|16860|9194
1607305500000|2020-12-07 01:45:00|16892|16882|16874.5|16864.5|16892|16882|16862.5|16852.5|9140
1607305800000|2020-12-07 01:50:00|16876.5|16866.5|16900.5|16890.5|16905.5|16895.5|16872.5|16862.5|5686
1607306100000|2020-12-07 01:55:00|16899.5|16889.5|16901.5|16891.5|16904.5|16894.5|16887.5|16877.5|4982
1607306400000|2020-12-07 02:00:00|16902.5|16892.5|16900.5|16890.5|16909.5|16899.5|16887.5|16877.5|5464
1607306700000|2020-12-07 02:05:00|16898.5|16888.5|16932.5|16922.5|16933.5|16923.5|16896.5|16886.5|4556
1607307000000|2020-12-07 02:10:00|16933.5|16923.5|16925.5|16915.5|16938.5|16928.5|16917.5|16907.5|2837
1607307300000|2020-12-07 02:15:00|16924.5|16914.5|16917.5|16907.5|16932.5|16922.5|16911.5|16901.5|3274
1607307600000|2020-12-07 02:20:00|16916.5|16906.5|16957.5|16947.5|16962.5|16952.5|16914.5|16904.5|3544
1607307900000|2020-12-07 02:25:00|16958.5|16948.5|16914.5|16904.5|16958.5|16948.5|16911.5|16901.5|4738
1607308200000|2020-12-07 02:30:00|16913.5|16903.5|16897.5|16887.5|16913.5|16903.5|16889.5|16879.5|4114
1607308500000|2020-12-07 02:35:00|16896.5|16886.5|16889.5|16879.5|16897.5|16887.5|16880.5|16870.5|4090
1607308800000|2020-12-07 02:40:00|16891.5|16881.5|16892.5|16882.5|16895.5|16885.5|16881.5|16871.5|2717
1607309100000|2020-12-07 02:45:00|16891.5|16881.5|16909.5|16899.5|16918.5|16908.5|16884.5|16874.5|2888
1607309400000|2020-12-07 02:50:00|16908.5|16898.5|16906.5|16896.5|16922.5|16912.5|16900.5|16890.5|2468
1607309700000|2020-12-07 02:55:00|16905.5|16895.5|16872.5|16862.5|16907.5|16897.5|16871.5|16861.5|4222
1607310000000|2020-12-07 03:00:00|16871.5|16861.5|16892.5|16882.5|16897.5|16887.5|16870.5|16860.5|2921
1607310300000|2020-12-07 03:05:00|16891.5|16881.5|16807.5|16797.5|16891.5|16881.5|16801.5|16791.5|10530
1607310600000|2020-12-07 03:10:00|16806.5|16796.5|16821.5|16811.5|16837.5|16827.5|16803.5|16793.5|4003
1607310900000|2020-12-07 03:15:00|16819.5|16809.5|16822.5|16812.5|16841.5|16831.5|16811.5|16801.5|3238
1607311200000|2020-12-07 03:20:00|16821.5|16811.5|16844.5|16834.5|16844.5|16834.5|16821.5|16811.5|2716
1607311500000|2020-12-07 03:25:00|16845.5|16835.5|16854.5|16844.5|16855.5|16845.5|16833.5|16823.5|2811
1607311800000|2020-12-07 03:30:00|16853.5|16843.5|16852.5|16842.5|16856.5|16846.5|16844.5|16834.5|913
1607312100000|2020-12-07 03:35:00|16848.5|16838.5|16845.5|16835.5|16848.5|16838.5|16842.5|16832.5|214
1607312400000|2020-12-07 03:40:00|16844.5|16834.5|16842.5|16832.5|16845.5|16835.5|16836.5|16826.5|275
1607312700000|2020-12-07 03:45:00|16841.5|16831.5|16838.5|16828.5|16844.5|16834.5|16833.5|16823.5|549
1607313000000|2020-12-07 03:50:00|16839.5|16829.5|16837.5|16827.5|16841.5|16831.5|16836.5|16826.5|259
1607313300000|2020-12-07 03:55:00|16835.5|16825.5|16839.5|16829.5|16842.5|16832.5|16835.5|16825.5|217
1607313600000|2020-12-07 04:00:00|16838.5|16828.5|16835.5|16825.5|16841.5|16831.5|16834.5|16824.5|176
1607313900000|2020-12-07 04:05:00|16834.5|16824.5|16836.5|16826.5|16837.5|16827.5|16833.5|16823.5|138
1607314200000|2020-12-07 04:10:00|16838.5|16828.5|16839.5|16829.5|16839.5|16829.5|16837.5|16827.5|60
1607314500000|2020-12-07 04:15:00|16837.5|16827.5|16842.5|16832.5|16842.5|16832.5|16837.5|16827.5|111
1607314800000|2020-12-07 04:20:00|16841.5|16831.5|16843.5|16833.5|16843.5|16833.5|16837.5|16827.5|43
1607315100000|2020-12-07 04:25:00|16841.5|16831.5|16842.5|16832.5|16848.5|16838.5|16840.5|16830.5|136
1607315400000|2020-12-07 04:30:00|16840.5|16830.5|16836.5|16826.5|16842.5|16832.5|16835.5|16825.5|327
1607315700000|2020-12-07 04:35:00|16837.5|16827.5|16836.5|16826.5|16838.5|16828.5|16836.5|16826.5|42
1607316000000|2020-12-07 04:40:00|16838.5|16828.5|16839.5|16829.5|16840.5|16830.5|16837.5|16827.5|45
1607316300000|2020-12-07 04:45:00|16836.5|16826.5|16842.5|16832.5|16842.5|16832.5|16836.5|16826.5|105
1607316600000|2020-12-07 04:50:00|16840.5|16830.5|16842.5|16832.5|16845.5|16835.5|16840.5|16830.5|57
1607316900000|2020-12-07 04:55:00|16844.5|16834.5|16844.5|16834.5|16846.5|16836.5|16842.5|16832.5|69
1607317200000|2020-12-07 05:00:00|16843.5|16833.5|16880.5|16870.5|16884.5|16874.5|16843.5|16833.5|4178
1607317500000|2020-12-07 05:05:00|16881.5|16871.5|16910.5|16900.5|16910.5|16900.5|16878.5|16868.5|4605
1607317800000|2020-12-07 05:10:00|16911.5|16901.5|16904.5|16894.5|16913.5|16903.5|16892.5|16882.5|2934
1607318100000|2020-12-07 05:15:00|16906.5|16896.5|16902.5|16892.5|16912.5|16902.5|16893.5|16883.5|4155
1607318400000|2020-12-07 05:20:00|16901.5|16891.5|16904.5|16894.5|16915.5|16905.5|16893.5|16883.5|3002
1607318700000|2020-12-07 05:25:00|16903.5|16893.5|16912.5|16902.5|16913.5|16903.5|16892.5|16882.5|2697
1607319000000|2020-12-07 05:30:00|16913.5|16903.5|16909.5|16899.5|16922.5|16912.5|16901.5|16891.5|3052
1607319300000|2020-12-07 05:35:00|16908.5|16898.5|16901.5|16891.5|16914.5|16904.5|16896.5|16886.5|1968
1607319600000|2020-12-07 05:40:00|16902.5|16892.5|16893.5|16883.5|16904.5|16894.5|16889.5|16879.5|2141
1607319900000|2020-12-07 05:45:00|16892.5|16882.5|16892.5|16882.5|16899.5|16889.5|16884.5|16874.5|2185
1607320200000|2020-12-07 05:50:00|16891.5|16881.5|16884.5|16874.5|16891.5|16881.5|16874.5|16864.5|2169
1607320500000|2020-12-07 05:55:00|16885.5|16875.5|16893.5|16883.5|16894.5|16884.5|16880.5|16870.5|1180
1607320800000|2020-12-07 06:00:00|16892.5|16882.5|16902.5|16892.5|16911.5|16901.5|16892.5|16882.5|2687
1607321100000|2020-12-07 06:05:00|16903.5|16893.5|16894.5|16884.5|16904.5|16894.5|16877.5|16867.5|3224
1607321400000|2020-12-07 06:10:00|16895.5|16885.5|16923.5|16913.5|16936.5|16926.5|16894.5|16884.5|4529
1607321700000|2020-12-07 06:15:00|16925.5|16915.5|16916.5|16906.5|16933.5|16923.5|16910.5|16900.5|1832
1607322000000|2020-12-07 06:20:00|16917.5|16907.5|16899.5|16889.5|16919.5|16909.5|16894.5|16884.5|1762
1607322300000|2020-12-07 06:25:00|16900.5|16890.5|16898.5|16888.5|16908.5|16898.5|16893.5|16883.5|1866
1607322600000|2020-12-07 06:30:00|16897.5|16887.5|16865.5|16855.5|16897.5|16887.5|16863.5|16853.5|3625
1607322900000|2020-12-07 06:35:00|16864.5|16854.5|16878.5|16868.5|16881.5|16871.5|16855.5|16845.5|3278
1607323200000|2020-12-07 06:40:00|16877.5|16867.5|16886.5|16876.5|16886.5|16876.5|16860.5|16850.5|2869
1607323500000|2020-12-07 06:45:00|16887.5|16877.5|16872.5|16862.5|16893.5|16883.5|16872.5|16862.5|2430
1607323800000|2020-12-07 06:50:00|16873.5|16863.5|16878.5|16868.5|16878.5|16868.5|16867.5|16857.5|2607
1607324100000|2020-12-07 06:55:00|16879.5|16869.5|16876.5|16866.5|16891.5|16881.5|16872.5|16862.5|3366
1607324400000|2020-12-07 07:00:00|16874.5|16864.5|16860.5|16850.5|16875.5|16865.5|16852.5|16842.5|1657
1607324700000|2020-12-07 07:05:00|16858.5|16848.5|16866.5|16856.5|16868.5|16858.5|16857.5|16847.5|421
1607325000000|2020-12-07 07:10:00|16867.5|16857.5|16880.5|16870.5|16883.5|16873.5|16866.5|16856.5|1014
1607325300000|2020-12-07 07:15:00|16879.5|16869.5|16875.5|16865.5|16880.5|16870.5|16873.5|16863.5|194
1607325600000|2020-12-07 07:20:00|16874.5|16864.5|16880.5|16870.5|16884.5|16874.5|16871.5|16861.5|255
1607325900000|2020-12-07 07:25:00|16879.5|16869.5|16884.5|16874.5|16888.5|16878.5|16877.5|16867.5|373
1607326200000|2020-12-07 07:30:00|16882.5|16872.5|16879.5|16869.5|16887.5|16877.5|16878.5|16868.5|265
1607326500000|2020-12-07 07:35:00|16880.5|16870.5|16877.5|16867.5|16882.5|16872.5|16872.5|16862.5|348
1607326800000|2020-12-07 07:40:00|16878.5|16868.5|16875.5|16865.5|16880.5|16870.5|16874.5|16864.5|322
1607327100000|2020-12-07 07:45:00|16874.5|16864.5|16876.5|16866.5|16881.5|16871.5|16872.5|16862.5|263
1607327400000|2020-12-07 07:50:00|16877.5|16867.5|16881.5|16871.5|16882.5|16872.5|16876.5|16866.5|214
1607327700000|2020-12-07 07:55:00|16882.5|16872.5|16881.5|16871.5|16882.5|16872.5|16875.5|16865.5|361
1607328000000|2020-12-07 08:00:00|16883.5|16872.5|16876.5|16865.5|16885.5|16874.5|16872.5|16861.5|430
1607328300000|2020-12-07 08:05:00|16877.5|16864.5|16872.5|16861.5|16882.5|16870.5|16868.5|16856.5|354
1607328600000|2020-12-07 08:10:00|16871.5|16860.5|16855.5|16843.5|16875.5|16864.5|16854.5|16843.5|987
1607328900000|2020-12-07 08:15:00|16854.5|16842.5|16898.5|16887.5|16904.5|16893.5|16852.5|16840.5|3324
1607329200000|2020-12-07 08:20:00|16901.5|16890.5|16893.5|16882.5|16902.5|16891.5|16885.5|16873.5|790
1607329500000|2020-12-07 08:25:00|16894.5|16883.5|16852.5|16841.5|16901.5|16889.5|16852.5|16841.5|1519
1607329800000|2020-12-07 08:30:00|16862.9|16838.9|16859.3|16835.3|16870.8|16846.8|16847.5|16823.5|15
1607330100000|2020-12-07 08:35:00|16859|16835|16861.2|16837.2|16872.3|16848.3|16853.1|16829.1|890
1607330400000|2020-12-07 08:40:00|16861|16837|16826.9|16802.9|16861.2|16837.2|16824.9|16800.9|0
1607330700000|2020-12-07 08:45:00|16826.5|16802.5|16852.7|16828.7|16853.5|16829.5|16823.7|16799.7|0
1607331000000|2020-12-07 08:50:00|16852.2|16828.2|16854.8|16830.8|16858.3|16834.3|16844.8|16820.8|0
1607331300000|2020-12-07 08:55:00|16854.4|16830.4|16842.6|16818.6|16857.6|16833.6|16842.1|16818.1|0
1607331600000|2020-12-07 09:00:00|16833.5|16817.5|16834.5|16821.5|16845.5|16833.5|16830.5|16816.5|505
1607331900000|2020-12-07 09:05:00|16835.5|16822.5|16840.5|16828.5|16841.5|16829.5|16832.5|16821.5|261
1607332200000|2020-12-07 09:10:00|16841.5|16829.5|16836.5|16823.5|16842.5|16831.5|16833.5|16821.5|117
1607332500000|2020-12-07 09:15:00|16835.5|16824.5|16849.5|16838.5|16849.5|16838.5|16833.5|16821.5|274
1607332800000|2020-12-07 09:20:00|16850.5|16837.5|16851.5|16840.5|16851.5|16840.5|16841.5|16830.5|185
1607333100000|2020-12-07 09:25:00|16852.5|16841.5|16846.5|16834.5|16853.5|16841.5|16841.5|16830.5|168
1607333400000|2020-12-07 09:30:00|16847.5|16835.5|16852.5|16841.5|16854.5|16843.5|16847.5|16834.5|127
1607333700000|2020-12-07 09:35:00|16853.5|16842.5|16844.5|16832.5|16853.5|16842.5|16843.5|16831.5|76
1607334000000|2020-12-07 09:40:00|16845.5|16833.5|16848.5|16836.5|16850.5|16839.5|16844.5|16833.5|42
1607334300000|2020-12-07 09:45:00|16847.5|16835.5|16849.5|16838.5|16850.5|16839.5|16839.5|16827.5|235
1607334600000|2020-12-07 09:50:00|16850.5|16839.5|16847.5|16836.5|16852.5|16841.5|16847.5|16836.5|56
1607334900000|2020-12-07 09:55:00|16846.5|16835.5|16848.5|16836.5|16850.5|16839.5|16846.5|16834.5|40
1607335200000|2020-12-07 10:00:00|16849.5|16837.5|16843.5|16832.5|16851.5|16840.5|16842.5|16831.5|174
1607335500000|2020-12-07 10:05:00|16844.5|16833.5|16851.5|16840.5|16851.5|16840.5|16844.5|16833.5|133
1607335800000|2020-12-07 10:10:00|16850.5|16839.5|16857.5|16845.5|16858.5|16847.5|16849.5|16838.5|87
1607336100000|2020-12-07 10:15:00|16856.5|16846.5|16861.5|16850.5|16861.5|16850.5|16856.5|16844.5|51
1607336400000|2020-12-07 10:20:00|16860.5|16849.5|16859.5|16848.5|16862.5|16851.5|16859.5|16847.5|83
1607336700000|2020-12-07 10:25:00|16860.5|16849.5|16860.5|16849.5|16862.5|16851.5|16860.5|16848.5|98
1607337000000|2020-12-07 10:30:00|16859.5|16848.5|16857.5|16845.5|16859.5|16848.5|16857.5|16845.5|42
1607337300000|2020-12-07 10:35:00|16856.5|16846.5|16855.5|16843.5|16858.5|16847.5|16853.5|16841.5|158
1607337600000|2020-12-07 10:40:00|16854.5|16842.5|16848.5|16837.5|16854.5|16842.5|16847.5|16836.5|99
1607337900000|2020-12-07 10:45:00|16847.5|16836.5|16851.5|16839.5|16852.5|16841.5|16846.5|16834.5|101
1607338200000|2020-12-07 10:50:00|16852.5|16840.5|16855.5|16843.5|16855.5|16844.5|16852.5|16839.5|51
1607338500000|2020-12-07 10:55:00|16856.5|16844.5|16854.5|16842.5|16860.5|16849.5|16853.5|16842.5|194
1607338800000|2020-12-07 11:00:00|16855.5|16843.5|16856.5|16844.5|16858.5|16847.5|16854.5|16842.5|43
1607339100000|2020-12-07 11:05:00|16855.5|16843.5|16853.5|16842.5|16857.5|16845.5|16852.5|16841.5|46
1607339400000|2020-12-07 11:10:00|16854.5|16841.5|16858.5|16847.5|16858.5|16847.5|16854.5|16841.5|97
1607339700000|2020-12-07 11:15:00|16859.5|16848.5|16856.5|16844.5|16860.5|16849.5|16856.5|16843.5|72
1607340000000|2020-12-07 11:20:00|16857.5|16845.5|16859.5|16847.5|16859.5|16848.5|16857.5|16844.5|60
1607340300000|2020-12-07 11:25:00|16858.5|16848.5|16859.5|16848.5|16861.5|16850.5|16857.5|16846.5|79
1607340600000|2020-12-07 11:30:00|16858.5|16847.5|16859.5|16847.5|16861.5|16850.5|16855.5|16844.5|115
1607340900000|2020-12-07 11:35:00|16860.5|16848.5|16862.5|16850.5|16864.5|16853.5|16859.5|16848.5|225
1607341200000|2020-12-07 11:40:00|16861.5|16849.5|16852.5|16841.5|16862.5|16850.5|16852.5|16840.5|759
1607341500000|2020-12-07 11:45:00|16853.5|16840.5|16856.5|16844.5|16857.5|16846.5|16850.5|16839.5|136
1607341800000|2020-12-07 11:50:00|16857.5|16845.5|16860.5|16848.5|16862.5|16851.5|16857.5|16845.5|65
1607342100000|2020-12-07 11:55:00|16861.5|16849.5|16861.5|16848.5|16862.5|16851.5|16859.5|16847.5|35
1607342400000|2020-12-07 12:00:00|16862.5|16849.5|16860.5|16848.5|16862.5|16851.5|16858.5|16847.5|28
1607342700000|2020-12-07 12:05:00|16859.5|16849.5|16860.5|16849.5|16862.5|16850.5|16859.5|16848.5|32
1607343000000|2020-12-07 12:10:00|16861.5|16848.5|16863.5|16852.5|16864.5|16853.5|16860.5|16848.5|120
1607343300000|2020-12-07 12:15:00|16864.5|16850.5|16863.5|16851.5|16864.5|16851.5|16862.5|16850.5|55
1607343600000|2020-12-07 12:20:00|16861.5|16850.5|16861.5|16850.5|16863.5|16852.5|16860.5|16849.5|74
1607343900000|2020-12-07 12:25:00|16860.5|16849.5|16862.5|16850.5|16862.5|16851.5|16860.5|16848.5|14
1607344200000|2020-12-07 12:30:00|16861.5|16851.5|16863.5|16852.5|16863.5|16852.5|16861.5|16850.5|34
1607344500000|2020-12-07 12:35:00|16864.5|16853.5|16865.5|16853.5|16865.5|16854.5|16863.5|16851.5|31
1607344800000|2020-12-07 12:40:00|16864.5|16852.5|16861.5|16850.5|16865.5|16852.5|16861.5|16849.5|32
1607345100000|2020-12-07 12:45:00|16862.5|16851.5|16861.5|16850.5|16864.5|16852.5|16861.5|16850.5|60
1607345400000|2020-12-07 12:50:00|16862.5|16851.5|16866.5|16854.5|16866.5|16855.5|16862.5|16851.5|101
1607345700000|2020-12-07 12:55:00|16865.5|16855.5|16865.5|16854.5|16868.5|16856.5|16864.5|16852.5|105
1607346000000|2020-12-07 13:00:00|16864.5|16853.5|16864.5|16852.5|16867.5|16856.5|16863.5|16852.5|49
1607346300000|2020-12-07 13:05:00|16865.5|16853.5|16866.5|16854.5|16866.5|16855.5|16865.5|16853.5|32
1607346600000|2020-12-07 13:10:00|16867.5|16855.5|16863.5|16852.5|16867.5|16856.5|16863.5|16852.5|15
1607346900000|2020-12-07 13:15:00|16864.5|16853.5|16870.5|16858.5|16871.5|16860.5|16864.5|16853.5|54
1607347200000|2020-12-07 13:20:00|16871.5|16859.5|16870.5|16858.5|16871.5|16860.5|16869.5|16858.5|27
1607347500000|2020-12-07 13:25:00|16869.5|16859.5|16872.5|16861.5|16872.5|16861.5|16869.5|16857.5|87
1607347800000|2020-12-07 13:30:00|16873.5|16862.5|16869.5|16858.5|16873.5|16862.5|16869.5|16858.5|40
1607348100000|2020-12-07 13:35:00|16870.5|16857.5|16869.5|16857.5|16870.5|16858.5|16867.5|16855.5|142
1607348400000|2020-12-07 13:40:00|16870.5|16858.5|16871.5|16860.5|16874.5|16863.5|16870.5|16857.5|128
1607348700000|2020-12-07 13:45:00|16870.5|16859.5|16870.5|16859.5|16872.5|16861.5|16869.5|16857.5|19
1607349000000|2020-12-07 13:50:00|16871.5|16860.5|16871.5|16859.5|16873.5|16861.5|16870.5|16858.5|34
1607349300000|2020-12-07 13:55:00|16870.5|16860.5|16870.5|16858.5|16871.5|16860.5|16869.5|16858.5|34
1607349600000|2020-12-07 14:00:00|16871.5|16859.5|16873.5|16862.5|16874.5|16863.5|16871.5|16859.5|67
1607349900000|2020-12-07 14:05:00|16874.5|16861.5|16874.5|16862.5|16874.5|16863.5|16873.5|16861.5|53
1607350200000|2020-12-07 14:10:00|16873.5|16863.5|16874.5|16862.5|16874.5|16863.5|16873.5|16862.5|15
1607350500000|2020-12-07 14:15:00|16873.5|16863.5|16874.5|16862.5|16874.5|16863.5|16873.5|16861.5|27
1607350800000|2020-12-07 14:20:00|16873.5|16863.5|16873.5|16862.5|16874.5|16863.5|16873.5|16862.5|11
1607351100000|2020-12-07 14:25:00|16872.5|16861.5|16877.5|16866.5|16877.5|16866.5|16872.5|16861.5|252
1607351400000|2020-12-07 14:30:00|16878.5|16867.5|16907.5|16896.5|16908.5|16897.5|16878.5|16867.5|1101
1607351700000|2020-12-07 14:35:00|16908.5|16895.5|16900.5|16889.5|16910.5|16899.5|16898.5|16887.5|1056
1607352000000|2020-12-07 14:40:00|16899.5|16888.5|16906.5|16895.5|16907.5|16896.5|16898.5|16886.5|607
1607352300000|2020-12-07 14:45:00|16905.5|16894.5|16903.5|16891.5|16905.5|16894.5|16894.5|16882.5|527
1607352600000|2020-12-07 14:50:00|16902.5|16890.5|16912.5|16900.5|16914.5|16902.5|16896.5|16885.5|374
1607352900000|2020-12-07 14:55:00|16911.5|16901.5|16913.5|16901.5|16913.5|16902.5|16906.5|16895.5|256
1607353200000|2020-12-07 15:00:00|16914.5|16902.5|16910.5|16898.5|16915.5|16903.5|16905.5|16893.5|225
1607353500000|2020-12-07 15:05:00|16909.5|16899.5|16913.5|16902.5|16916.5|16905.5|16908.5|16897.5|248
1607353800000|2020-12-07 15:10:00|16914.5|16903.5|16912.5|16900.5|16916.5|16905.5|16909.5|16898.5|174
1607354100000|2020-12-07 15:15:00|16911.5|16901.5|16908.5|16896.5|16913.5|16901.5|16904.5|16893.5|196
1607354400000|2020-12-07 15:20:00|16910.5|16897.5|16911.5|16900.5|16915.5|16904.5|16907.5|16896.5|188
1607354700000|2020-12-07 15:25:00|16912.5|16901.5|16913.5|16901.5|16918.5|16907.5|16911.5|16900.5|432
1607355000000|2020-12-07 15:30:00|16914.5|16902.5|16913.5|16901.5|16915.5|16904.5|16909.5|16897.5|458
1607355300000|2020-12-07 15:35:00|16912.5|16902.5|16915.5|16904.5|16917.5|16906.5|16911.5|16900.5|122
1607355600000|2020-12-07 15:40:00|16914.5|16903.5|16912.5|16900.5|16914.5|16903.5|16912.5|16900.5|89
1607355900000|2020-12-07 15:45:00|16911.5|16901.5|16916.5|16905.5|16917.5|16906.5|16911.5|16900.5|31
1607356200000|2020-12-07 15:50:00|16917.5|16906.5|16917.5|16906.5|16918.5|16907.5|16914.5|16903.5|70
1607356500000|2020-12-07 15:55:00|16918.5|16907.5|16914.5|16903.5|16919.5|16908.5|16912.5|16900.5|83
1607356800000|2020-12-07 16:00:00|16913.5|16902.5|16917.5|16906.5|16919.5|16908.5|16912.5|16901.5|180
1607357100000|2020-12-07 16:05:00|16918.5|16907.5|16919.5|16908.5|16919.5|16908.5|16914.5|16903.5|43
1607357400000|2020-12-07 16:10:00|16920.5|16909.5|16917.5|16906.5|16920.5|16909.5|16915.5|16904.5|106
1607357700000|2020-12-07 16:15:00|16918.5|16907.5|16909.5|16898.5|16919.5|16908.5|16909.5|16898.5|78
1607358000000|2020-12-07 16:20:00|16908.5|16897.5|16906.5|16894.5|16911.5|16900.5|16905.5|16893.5|128
1607358300000|2020-12-07 16:25:00|16907.5|16895.5|16915.5|16903.5|16916.5|16905.5|16904.5|16892.5|45
1607358600000|2020-12-07 16:30:00|16914.5|16904.5|16911.5|16900.5|16915.5|16904.5|16911.5|16900.5|27
1607358900000|2020-12-07 16:35:00|16912.5|16901.5|16916.5|16904.5|16916.5|16904.5|16911.5|16900.5|44
1607359200000|2020-12-07 16:40:00|16917.5|16905.5|16914.5|16902.5|16918.5|16907.5|16913.5|16902.5|80
1607359500000|2020-12-07 16:45:00|16915.5|16903.5|16916.5|16905.5|16919.5|16908.5|16914.5|16903.5|118
1607359800000|2020-12-07 16:50:00|16915.5|16904.5|16913.5|16902.5|16918.5|16906.5|16912.5|16901.5|38
1607360100000|2020-12-07 16:55:00|16912.5|16901.5|16913.5|16901.5|16916.5|16905.5|16908.5|16897.5|138
1607360400000|2020-12-07 17:00:00|16912.5|16900.5|16914.5|16902.5|16919.5|16907.5|16906.5|16895.5|247
1607360700000|2020-12-07 17:05:00|16913.5|16903.5|16916.5|16904.5|16916.5|16905.5|16908.5|16897.5|88
1607361000000|2020-12-07 17:10:00|16917.5|16905.5|16915.5|16903.5|16918.5|16906.5|16913.5|16902.5|18
1607361300000|2020-12-07 17:15:00|16914.5|16902.5|16912.5|16900.5|16915.5|16903.5|16911.5|16899.5|36
1607361600000|2020-12-07 17:20:00|16911.5|16899.5|16914.5|16902.5|16918.5|16906.5|16910.5|16899.5|69
1607361900000|2020-12-07 17:25:00|16913.5|16903.5|16914.5|16902.5|16914.5|16903.5|16911.5|16900.5|28
1607362200000|2020-12-07 17:30:00|16913.5|16903.5|16913.5|16901.5|16915.5|16903.5|16911.5|16900.5|26
1607362500000|2020-12-07 17:35:00|16914.5|16900.5|16916.5|16904.5|16916.5|16905.5|16911.5|16900.5|28
1607362800000|2020-12-07 17:40:00|16915.5|16905.5|16915.5|16903.5|16916.5|16905.5|16912.5|16900.5|12
1607363100000|2020-12-07 17:45:00|16914.5|16904.5|16915.5|16903.5|16915.5|16904.5|16914.5|16902.5|25
1607363400000|2020-12-07 17:50:00|16916.5|16904.5|16910.5|16899.5|16916.5|16905.5|16910.5|16899.5|9
1607363700000|2020-12-07 17:55:00|16911.5|16898.5|16910.5|16898.5|16913.5|16902.5|16909.5|16898.5|23
1607364000000|2020-12-07 18:00:00|16909.5|16892.5|16904.5|16893.5|16909.5|16895.5|16903.5|16892.5|327
1607364300000|2020-12-07 18:05:00|16903.5|16892.5|16904.5|16892.5|16905.5|16893.5|16902.5|16891.5|48
1607364600000|2020-12-07 18:10:00|16903.5|16891.5|16899.5|16887.5|16903.5|16892.5|16898.5|16887.5|38
1607364900000|2020-12-07 18:15:00|16898.5|16888.5|16900.5|16888.5|16902.5|16890.5|16898.5|16887.5|15
1607365200000|2020-12-07 18:20:00|16899.5|16887.5|16905.5|16893.5|16905.5|16894.5|16897.5|16885.5|97
1607365500000|2020-12-07 18:25:00|16906.5|16894.5|16904.5|16892.5|16910.5|16899.5|16903.5|16892.5|74
1607365800000|2020-12-07 18:30:00|16903.5|16893.5|16911.5|16899.5|16911.5|16900.5|16903.5|16892.5|47
1607366100000|2020-12-07 18:35:00|16910.5|16900.5|16906.5|16894.5|16910.5|16900.5|16905.5|16894.5|32
1607366400000|2020-12-07 18:40:00|16905.5|16895.5|16903.5|16891.5|16907.5|16896.5|16901.5|16890.5|59
1607366700000|2020-12-07 18:45:00|16902.5|16892.5|16903.5|16891.5|16906.5|16895.5|16901.5|16890.5|30
1607367000000|2020-12-07 18:50:00|16902.5|16892.5|16906.5|16894.5|16906.5|16895.5|16901.5|16890.5|26
1607367300000|2020-12-07 18:55:00|16905.5|16895.5|16904.5|16892.5|16906.5|16895.5|16903.5|16891.5|15
1607367600000|2020-12-07 19:00:00|16905.5|16893.5|16907.5|16895.5|16907.5|16896.5|16903.5|16892.5|50
1607367900000|2020-12-07 19:05:00|16906.5|16896.5|16909.5|16897.5|16909.5|16898.5|16905.5|16894.5|27
1607368200000|2020-12-07 19:10:00|16907.5|16896.5|16906.5|16895.5|16909.5|16897.5|16905.5|16894.5|12
1607368500000|2020-12-07 19:15:00|16905.5|16894.5|16905.5|16893.5|16908.5|16896.5|16904.5|16893.5|57
1607368800000|2020-12-07 19:20:00|16904.5|16892.5|16902.5|16890.5|16905.5|16893.5|16900.5|16889.5|186
1607369100000|2020-12-07 19:25:00|16903.5|16891.5|16903.5|16891.5|16903.5|16891.5|16902.5|16890.5|12
1607369400000|2020-12-07 19:30:00|16904.5|16893.5|16905.5|16893.5|16906.5|16894.5|16904.5|16892.5|37
1607369700000|2020-12-07 19:35:00|16906.5|16894.5|16906.5|16894.5|16907.5|16896.5|16906.5|16893.5|23
1607370000000|2020-12-07 19:40:00|16907.5|16895.5|16906.5|16896.5|16907.5|16897|16906.5|16894.5|32
1607370300000|2020-12-07 19:45:00|16906|16896|16904.5|16894.5|16906.5|16896.5|16904|16894|10
1607370600000|2020-12-07 19:50:00|16905|16895|16903|16893|16905|16895|16903|16893|12
1607370900000|2020-12-07 19:55:00|16902|16892|16901.5|16891.5|16903.5|16893.5|16901.5|16891.5|36
1607371200000|2020-12-07 20:00:00|16902|16892|16903.5|16893.5|16906|16896|16900|16890|24
1607371500000|2020-12-07 20:05:00|16904|16894|16900.5|16890.5|16904.5|16894.5|16899.5|16889.5|42
1607371800000|2020-12-07 20:10:00|16901|16891|16901.5|16891.5|16904|16894|16900.5|16890.5|25
1607372100000|2020-12-07 20:15:00|16901|16891|16905.5|16895.5|16906.5|16896.5|16901|16891|58
1607372400000|2020-12-07 20:20:00|16906|16896|16902.5|16892.5|16906|16896|16902.5|16892.5|16
1607372700000|2020-12-07 20:25:00|16903|16893|16903.5|16893.5|16905|16895|16902.5|16892.5|12
1607373000000|2020-12-07 20:30:00|16904|16894|16910.5|16900.5|16911|16901|16903.5|16893.5|155
1607373300000|2020-12-07 20:35:00|16910|16900|16905.5|16895.5|16910|16900|16904.5|16894.5|70
1607373600000|2020-12-07 20:40:00|16905|16895|16901|16891|16905|16895|16897.5|16887.5|119
1607373900000|2020-12-07 20:45:00|16901.5|16891.5|16904|16894|16905|16895|16900.5|16890.5|290
1607374200000|2020-12-07 20:50:00|16903|16893|16907|16897|16907|16897|16903|16893|271
1607374500000|2020-12-07 20:55:00|16908|16898|16920|16910|16920|16910|16908|16898|343
1607374800000|2020-12-07 21:00:00|16920.5|16910.5|16918.5|16908.5|16921|16911|16918|16908|139
1607375100000|2020-12-07 21:05:00|16918|16908|16916|16906|16918|16908|16915|16905|124
1607375400000|2020-12-07 21:10:00|16915|16905|16919|16909|16920|16910|16915|16905|166
1607375700000|2020-12-07 21:15:00|16925.3|16901.3|16926.3|16902.3|16927.2|16903.2|16925.3|16901.3|0
1607376000000|2020-12-07 21:20:00|16926.5|16902.5|16926.5|16902.5|16926.7|16902.7|16926.2|16902.2|0
1607376300000|2020-12-07 21:25:00|16926.6|16902.6|16917.2|16893.2|16926.6|16902.6|16917|16893|0
1607376600000|2020-12-07 21:30:00|16916.9|16892.9|16919.4|16895.4|16919.4|16895.4|16914.3|16890.3|0
1607376900000|2020-12-07 21:35:00|16918.6|16894.6|16914.3|16890.3|16919.4|16895.4|16914.3|16890.3|0
1607377200000|2020-12-07 21:40:00|16915.1|16891.1|16912.6|16888.6|16916|16892|16911.7|16887.7|0
1607377500000|2020-12-07 21:45:00|16910.8|16886.8|16897.4|16873.4|16910.8|16886.8|16896.5|16872.5|0
1607377800000|2020-12-07 21:50:00|16896.5|16872.5|16880.2|16856.2|16899.1|16875.1|16878.4|16854.4|0
1607378100000|2020-12-07 21:55:00|16879.3|16855.3|16877.2|16853.2|16880.2|16856.2|16870.2|16846.2|0
1607378400000|2020-12-07 22:00:00|16878.1|16854.1|16877.1|16853.1|16878.1|16854.1|16874.6|16850.6|0
1607378700000|2020-12-07 22:05:00|16877.2|16853.2|16876.1|16852.1|16878.1|16854.1|16876.1|16852.1|0
1607379000000|2020-12-07 22:10:00|16875.8|16851.8|16877.8|16853.8|16879.3|16855.3|16875|16851|0
1607379300000|2020-12-07 22:15:00|16878.3|16854.3|16879.1|16855.1|16879.2|16855.2|16878.1|16854.1|0
1607379600000|2020-12-07 22:20:00|16879|16855|16880.5|16856.5|16881.1|16857.1|16879|16855|0
1607379900000|2020-12-07 22:25:00|16880.6|16856.6|16881.2|16857.2|16882.7|16858.7|16880.4|16856.4|0
1607380200000|2020-12-07 22:30:00|16881.1|16857.1|16881.4|16857.4|16881.5|16857.5|16881.1|16857.1|0
1607380500000|2020-12-07 22:35:00|16881.6|16857.6|16882.5|16858.5|16882.9|16858.9|16881.6|16857.6|0
1607380800000|2020-12-07 22:40:00|16882.9|16858.9|16883.4|16859.4|16884.2|16860.2|16882.3|16858.3|0
1607381100000|2020-12-07 22:45:00|16883.5|16859.5|16883.2|16859.2|16883.6|16859.6|16883.2|16859.2|0
1607381400000|2020-12-07 22:50:00|16883|16859|16882.9|16858.9|16883.2|16859.2|16882.7|16858.7|0
1607381700000|2020-12-07 22:55:00|16883.2|16859.2|16880.9|16856.9|16883.4|16859.4|16880.7|16856.7|0
1607382000000|2020-12-07 23:00:00|16879|16855|16882.7|16858.7|16886|16862|16879|16855|0
1607382300000|2020-12-07 23:05:00|16883.5|16859.5|16882.7|16858.7|16884.4|16860.4|16882.7|16858.7|0
1607382600000|2020-12-07 23:10:00|16881.8|16857.8|16881.8|16857.8|16882.7|16858.7|16880.5|16856.5|0
1607382900000|2020-12-07 23:15:00|16882.7|16858.7|16882.8|16858.8|16883.7|16859.7|16881.5|16857.5|0
1607383200000|2020-12-07 23:20:00|16883.7|16859.7|16882.8|16858.8|16883.7|16859.7|16881.9|16857.9|0
1607383500000|2020-12-07 23:25:00|16883.2|16859.2|16882.8|16858.8|16883.7|16859.7|16882.8|16858.8|0
1607383800000|2020-12-07 23:30:00|16883.7|16859.7|16888|16864|16888.8|16864.8|16883.7|16859.7|0
1607384100000|2020-12-07 23:35:00|16887.1|16863.1|16888|16864|16888.8|16864.8|16887.1|16863.1|0
1607384400000|2020-12-07 23:40:00|16887.1|16863.1|16889.7|16865.7|16889.7|16865.7|16887.1|16863.1|0
1607384700000|2020-12-07 23:45:00|16888.8|16864.8|16885.5|16861.5|16889.7|16865.7|16885.5|16861.5|0
1607385000000|2020-12-07 23:50:00|16886.4|16862.4|16882.9|16858.9|16888.1|16864.1|16880.3|16856.3|0
1607385300000|2020-12-07 23:55:00|16883.8|16859.8|16885.4|16861.4|16885.4|16861.4|16880.7|16856.7|0
1607385600000|2020-12-08 00:00:00|16884.5|16860.5|16871.6|16847.6|16884.5|16860.5|16867.3|16843.3|0
1607385900000|2020-12-08 00:05:00|16872.5|16848.5|16872.5|16848.5|16875.9|16851.9|16870.8|16846.8|0
1607386200000|2020-12-08 00:10:00|16872.9|16848.9|16874.2|16850.2|16878.5|16854.5|16872.5|16848.5|0
1607386500000|2020-12-08 00:15:00|16873.4|16849.4|16872.4|16848.4|16879.4|16855.4|16869.6|16845.6|0
1607386800000|2020-12-08 00:20:00|16872.2|16848.2|16879|16855|16879|16855|16872|16848|0
1607387100000|2020-12-08 00:25:00|16879.2|16855.2|16878|16854|16882.2|16858.2|16874.8|16850.8|0
1607387400000|2020-12-08 00:30:00|16878.4|16854.4|16890.4|16866.4|16890.4|16866.4|16878.4|16854.4|0
1607387700000|2020-12-08 00:35:00|16890.1|16866.1|16887.4|16863.4|16890.4|16866.4|16886.2|16862.2|0
1607388000000|2020-12-08 00:40:00|16887.7|16863.7|16886.2|16862.2|16889.5|16865.5|16885.8|16861.8|0
1607388300000|2020-12-08 00:45:00|16885.8|16861.8|16894.7|16870.7|16894.7|16870.7|16885.8|16861.8|0
1607388600000|2020-12-08 00:50:00|16894.3|16870.3|16900.6|16876.6|16901.9|16877.9|16888.6|16864.6|0
1607388900000|2020-12-08 00:55:00|16900.8|16876.8|16904.3|16880.3|16904.7|16880.7|16893.7|16869.7|0
1607389200000|2020-12-08 01:00:00|16905.5|16895.5|16914|16904|16919|16909|16881|16871|1348
1607389500000|2020-12-08 01:05:00|16913.5|16903.5|16912.5|16902.5|16915.5|16905.5|16906.5|16896.5|264
1607389800000|2020-12-08 01:10:00|16913|16903|16912|16902|16914.5|16904.5|16905|16895|362
1607390100000|2020-12-08 01:15:00|16912.5|16902.5|16906.5|16896.5|16912.5|16902.5|16896|16886|729
1607390400000|2020-12-08 01:20:00|16906|16896|16905|16895|16911.5|16901.5|16900|16890|458
1607390700000|2020-12-08 01:25:00|16903.5|16893.5|16913.5|16903.5|16921|16911|16903.5|16893.5|1400
1607391000000|2020-12-08 01:30:00|16914|16904|16891.5|16881.5|16948|16938|16889.5|16879.5|10634
1607391300000|2020-12-08 01:35:00|16893|16883|16961.5|16951.5|16974.5|16964.5|16890.5|16880.5|10568
1607391600000|2020-12-08 01:40:00|16962.5|16952.5|16963|16953|16973|16963|16945.5|16935.5|5426
1607391900000|2020-12-08 01:45:00|16962.5|16952.5|16964.5|16954.5|16972.5|16962.5|16947.5|16937.5|4635
1607392200000|2020-12-08 01:50:00|16963.5|16953.5|16937.5|16927.5|16977.5|16967.5|16936.5|16926.5|3468
1607392500000|2020-12-08 01:55:00|16936.5|16926.5|16891.5|16881.5|16939.5|16929.5|16884.5|16874.5|5240
1607392800000|2020-12-08 02:00:00|16888.5|16878.5|16900.5|16890.5|16907.5|16897.5|16882.5|16872.5|4598
1607393100000|2020-12-08 02:05:00|16902.5|16892.5|16852.5|16842.5|16902.5|16892.5|16850.5|16840.5|4430
1607393400000|2020-12-08 02:10:00|16851.5|16841.5|16855.5|16845.5|16875.5|16865.5|16844.5|16834.5|3467
1607393700000|2020-12-08 02:15:00|16856.5|16846.5|16845.5|16835.5|16856.5|16846.5|16832.5|16822.5|3513
1607394000000|2020-12-08 02:20:00|16846.5|16836.5|16873.5|16863.5|16874.5|16864.5|16841.5|16831.5|4294
1607394300000|2020-12-08 02:25:00|16875.5|16865.5|16891.5|16881.5|16896.5|16886.5|16872.5|16862.5|2620
1607394600000|2020-12-08 02:30:00|16892.5|16882.5|16897.5|16887.5|16902.5|16892.5|16877.5|16867.5|3205
1607394900000|2020-12-08 02:35:00|16898.5|16888.5|16891.5|16881.5|16905.5|16895.5|16887.5|16877.5|2900
1607395200000|2020-12-08 02:40:00|16892.5|16882.5|16882.5|16872.5|16907.5|16897.5|16881.5|16871.5|2827
1607395500000|2020-12-08 02:45:00|16883.5|16873.5|16880.5|16870.5|16895.5|16885.5|16877.5|16867.5|1922
1607395800000|2020-12-08 02:50:00|16879.5|16869.5|16883.5|16873.5|16897.5|16887.5|16874.5|16864.5|2378
1607396100000|2020-12-08 02:55:00|16884.5|16874.5|16899.5|16889.5|16901.5|16891.5|16869.5|16859.5|3912
1607396400000|2020-12-08 03:00:00|16897.5|16887.5|16898.5|16888.5|16905.5|16895.5|16888.5|16878.5|2469
1607396700000|2020-12-08 03:05:00|16899.5|16889.5|16861.5|16851.5|16901.5|16891.5|16849.5|16839.5|4792
1607397000000|2020-12-08 03:10:00|16862.5|16852.5|16839.5|16829.5|16871.5|16861.5|16839.5|16829.5|3028
1607397300000|2020-12-08 03:15:00|16838.5|16828.5|16833.5|16823.5|16845.5|16835.5|16826.5|16816.5|3855
1607397600000|2020-12-08 03:20:00|16832.5|16822.5|16832.5|16822.5|16841.5|16831.5|16813.5|16803.5|3332
1607397900000|2020-12-08 03:25:00|16831.5|16821.5|16840.5|16830.5|16847.5|16837.5|16827.5|16817.5|1444
1607398200000|2020-12-08 03:30:00|16838.5|16828.5|16840.5|16830.5|16842.5|16832.5|16836.5|16826.5|244
1607398500000|2020-12-08 03:35:00|16839.5|16829.5|16835.5|16825.5|16840.5|16830.5|16834.5|16824.5|220
1607398800000|2020-12-08 03:40:00|16836.5|16826.5|16838.5|16828.5|16841.5|16831.5|16832.5|16822.5|256
1607399100000|2020-12-08 03:45:00|16837.5|16827.5|16841.5|16831.5|16843.5|16833.5|16836.5|16826.5|140
1607399400000|2020-12-08 03:50:00|16840.5|16830.5|16842.5|16832.5|16843.5|16833.5|16838.5|16828.5|119
1607399700000|2020-12-08 03:55:00|16843.5|16833.5|16842.5|16832.5|16844.5|16834.5|16840.5|16830.5|146
1607400000000|2020-12-08 04:00:00|16841.5|16831.5|16845.5|16835.5|16845.5|16835.5|16839.5|16829.5|73
1607400300000|2020-12-08 04:05:00|16846.5|16836.5|16850.5|16840.5|16850.5|16840.5|16845.5|16835.5|232
1607400600000|2020-12-08 04:10:00|16851.5|16841.5|16850.5|16840.5|16852.5|16842.5|16849.5|16839.5|75
1607400900000|2020-12-08 04:15:00|16849.5|16839.5|16849.5|16839.5|16850.5|16840.5|16846.5|16836.5|74
1607401200000|2020-12-08 04:20:00|16847.5|16837.5|16851.5|16841.5|16851.5|16841.5|16847.5|16837.5|50
1607401500000|2020-12-08 04:25:00|16852.5|16842.5|16854.5|16844.5|16855.5|16845.5|16851.5|16841.5|185
1607401800000|2020-12-08 04:30:00|16855.5|16845.5|16854.5|16844.5|16855.5|16845.5|16852.5|16842.5|40
1607402100000|2020-12-08 04:35:00|16853.5|16843.5|16853.5|16843.5|16855.5|16845.5|16852.5|16842.5|95
1607402400000|2020-12-08 04:40:00|16854.5|16844.5|16852.5|16842.5|16854.5|16844.5|16852.5|16842.5|138
1607402700000|2020-12-08 04:45:00|16853.5|16843.5|16853.5|16843.5|16855.5|16845.5|16851.5|16841.5|95
1607403000000|2020-12-08 04:50:00|16851.5|16841.5|16847.5|16837.5|16853.5|16843.5|16847.5|16837.5|83
1607403300000|2020-12-08 04:55:00|16849.5|16839.5|16851.5|16841.5|16853.5|16843.5|16848.5|16838.5|157
1607403600000|2020-12-08 05:00:00|16850.5|16840.5|16856.5|16846.5|16873.5|16863.5|16849.5|16839.5|3122
1607403900000|2020-12-08 05:05:00|16855.5|16845.5|16853.5|16843.5|16856.5|16846.5|16841.5|16831.5|1481
1607404200000|2020-12-08 05:10:00|16854.5|16844.5|16864.5|16854.5|16868.5|16858.5|16852.5|16842.5|2060
1607404500000|2020-12-08 05:15:00|16865.5|16855.5|16879.5|16869.5|16879.5|16869.5|16860.5|16850.5|2081
1607404800000|2020-12-08 05:20:00|16880.5|16870.5|16882.5|16872.5|16894.5|16884.5|16879.5|16869.5|2786
1607405100000|2020-12-08 05:25:00|16881.5|16871.5|16877.5|16867.5|16891.5|16881.5|16873.5|16863.5|1955
1607405400000|2020-12-08 05:30:00|16878.5|16868.5|16875.5|16865.5|16882.5|16872.5|16865.5|16855.5|2710
1607405700000|2020-12-08 05:35:00|16876.5|16866.5|16876.5|16866.5|16890.5|16880.5|16869.5|16859.5|1825
1607406000000|2020-12-08 05:40:00|16877.5|16867.5|16876.5|16866.5|16889.5|16879.5|16868.5|16858.5|1863
1607406300000|2020-12-08 05:45:00|16877.5|16867.5|16877.5|16867.5|16888.5|16878.5|16868.5|16858.5|1065
1607406600000|2020-12-08 05:50:00|16876.5|16866.5|16875.5|16865.5|16878.5|16868.5|16867.5|16857.5|1307
1607406900000|2020-12-08 05:55:00|16876.5|16866.5|16891.5|16881.5|16894.5|16884.5|16876.5|16866.5|1554
1607407200000|2020-12-08 06:00:00|16892.5|16882.5|16908.5|16898.5|16916.5|16906.5|16891.5|16881.5|3558
1607407500000|2020-12-08 06:05:00|16909.5|16899.5|16908.5|16898.5|16927.5|16917.5|16903.5|16893.5|2437
1607407800000|2020-12-08 06:10:00|16909.5|16899.5|16904.5|16894.5|16911.5|16901.5|16900.5|16890.5|1018
1607408100000|2020-12-08 06:15:00|16903.5|16893.5|16895.5|16885.5|16903.5|16893.5|16889.5|16879.5|1307
1607408400000|2020-12-08 06:20:00|16894.5|16884.5|16885.5|16875.5|16900.5|16890.5|16882.5|16872.5|1149
1607408700000|2020-12-08 06:25:00|16884.5|16874.5|16865.5|16855.5|16884.5|16874.5|16856.5|16846.5|2541
1607409000000|2020-12-08 06:30:00|16863.5|16853.5|16852.5|16842.5|16867.5|16857.5|16851.5|16841.5|1693
1607409300000|2020-12-08 06:35:00|16853.5|16843.5|16855.5|16845.5|16855.5|16845.5|16846.5|16836.5|1104
1607409600000|2020-12-08 06:40:00|16856.5|16846.5|16856.5|16846.5|16859.5|16849.5|16845.5|16835.5|1585
1607409900000|2020-12-08 06:45:00|16857.5|16847.5|16833.5|16823.5|16860.5|16850.5|16830.5|16820.5|2351
1607410200000|2020-12-08 06:50:00|16832.5|16822.5|16833.5|16823.5|16840.5|16830.5|16826.5|16816.5|2159
1607410500000|2020-12-08 06:55:00|16832.5|16822.5|16839.5|16829.5|16839.5|16829.5|16827.5|16817.5|2266
1607410800000|2020-12-08 07:00:00|16834.5|16824.5|16836.5|16826.5|16838.5|16828.5|16828.5|16818.5|917
1607411100000|2020-12-08 07:05:00|16838.5|16828.5|16837.5|16827.5|16841.5|16831.5|16834.5|16824.5|308
1607411400000|2020-12-08 07:10:00|16836.5|16826.5|16840.5|16830.5|16842.5|16832.5|16829.5|16819.5|796
1607411700000|2020-12-08 07:15:00|16841.5|16831.5|16836.5|16826.5|16841.5|16831.5|16834.5|16824.5|218
1607412000000|2020-12-08 07:20:00|16837.5|16827.5|16844.5|16834.5|16847.5|16837.5|16836.5|16826.5|381
1607412300000|2020-12-08 07:25:00|16843.5|16833.5|16841.5|16831.5|16844.5|16834.5|16837.5|16827.5|332
1607412600000|2020-12-08 07:30:00|16840.5|16830.5|16832.5|16822.5|16842.5|16832.5|16832.5|16822.5|284
1607412900000|2020-12-08 07:35:00|16833.5|16823.5|16834.5|16824.5|16835.5|16825.5|16830.5|16820.5|157
1607413200000|2020-12-08 07:40:00|16833.5|16823.5|16841.5|16831.5|16841.5|16831.5|16833.5|16823.5|106
1607413500000|2020-12-08 07:45:00|16842.5|16832.5|16834.5|16824.5|16842.5|16832.5|16831.5|16821.5|153
1607413800000|2020-12-08 07:50:00|16835.5|16825.5|16838.5|16828.5|16838.5|16828.5|16833.5|16823.5|161
1607414100000|2020-12-08 07:55:00|16836.5|16826.5|16838.5|16828.5|16841.5|16831.5|16835.5|16825.5|343
1607414400000|2020-12-08 08:00:00|16839.5|16827.5|16837.5|16826.5|16843.5|16831.5|16836.5|16825.5|282
1607414700000|2020-12-08 08:05:00|16838.5|16827.5|16838.5|16827.5|16842.5|16831.5|16837.5|16826.5|437
1607415000000|2020-12-08 08:10:00|16839.5|16828.5|16838.5|16827.5|16840.5|16829.5|16835.5|16823.5|523
1607415300000|2020-12-08 08:15:00|16839.5|16826.5|16839.5|16828.5|16840.5|16829.5|16835.5|16823.5|191
1607415600000|2020-12-08 08:20:00|16840.5|16829.5|16839.5|16828.5|16843.5|16832.5|16837.5|16826.5|416
1607415900000|2020-12-08 08:25:00|16838.5|16827.5|16838.5|16826.5|16842.5|16831.5|16837.5|16825.5|217
1607416200000|2020-12-08 08:30:00|16845.9|16821.9|16847.2|16823.2|16847.2|16823.2|16832.3|16808.3|0
1607416500000|2020-12-08 08:35:00|16849.6|16825.6|16844.4|16820.4|16849.6|16825.6|16841.2|16817.2|108
1607416800000|2020-12-08 08:40:00|16844|16820|16846.8|16822.8|16850.8|16826.8|16841.6|16817.6|0
1607417100000|2020-12-08 08:45:00|16844.4|16820.4|16849.8|16825.8|16856.3|16832.3|16844.4|16820.4|0
1607417400000|2020-12-08 08:50:00|16847.4|16823.4|16852|16828|16852.4|16828.4|16847.4|16823.4|0
1607417700000|2020-12-08 08:55:00|16851.5|16827.5|16851.9|16827.9|16858.9|16834.9|16848|16824|0
1607418000000|2020-12-08 09:00:00|16842.5|16829.5|16852.5|16841.5|16856.5|16845.5|16842.5|16829.5|474
1607418300000|2020-12-08 09:05:00|16851.5|16840.5|16855.5|16843.5|16864.5|16851.5|16851.5|16839.5|282
1607418600000|2020-12-08 09:10:00|16854.5|16844.5|16851.5|16839.5|16856.5|16844.5|16849.5|16837.5|115
1607418900000|2020-12-08 09:15:00|16852.5|16840.5|16849.5|16838.5|16854.5|16843.5|16848.5|16836.5|193
1607419200000|2020-12-08 09:20:00|16850.5|16839.5|16848.5|16836.5|16851.5|16840.5|16847.5|16836.5|38
1607419500000|2020-12-08 09:25:00|16847.5|16837.5|16846.5|16834.5|16851.5|16840.5|16846.5|16834.5|57
1607419800000|2020-12-08 09:30:00|16845.5|16833.5|16847.5|16836.5|16847.5|16836.5|16844.5|16833.5|56
1607420100000|2020-12-08 09:35:00|16844.5|16835.5|16833.5|16821.5|16845.5|16836.5|16830.5|16818.5|284
1607420400000|2020-12-08 09:40:00|16832.5|16822.5|16838.5|16826.5|16838.5|16826.5|16832.5|16822.5|128
1607420700000|2020-12-08 09:45:00|16837.5|16827.5|16841.5|16830.5|16843.5|16832.5|16837.5|16826.5|118
1607421000000|2020-12-08 09:50:00|16840.5|16829.5|16839.5|16828.5|16843.5|16832.5|16839.5|16828.5|61
1607421300000|2020-12-08 09:55:00|16840.5|16829.5|16840.5|16829.5|16844.5|16833.5|16840.5|16828.5|91
1607421600000|2020-12-08 10:00:00|16841.5|16828.5|16837.5|16825.5|16841.5|16830.5|16827.5|16816.5|545
1607421900000|2020-12-08 10:05:00|16836.5|16826.5|16836.5|16824.5|16836.5|16826.5|16832.5|16820.5|31
1607422200000|2020-12-08 10:10:00|16837.5|16825.5|16833.5|16821.5|16839.5|16827.5|16832.5|16820.5|235
1607422500000|2020-12-08 10:15:00|16832.5|16820.5|16835.5|16823.5|16837.5|16825.5|16831.5|16819.5|251
1607422800000|2020-12-08 10:20:00|16834.5|16822.5|16833.5|16821.5|16835.5|16823.5|16830.5|16819.5|270
1607423100000|2020-12-08 10:25:00|16832.5|16820.5|16830.5|16818.5|16834.5|16822.5|16827.5|16815.5|306
1607423400000|2020-12-08 10:30:00|16829.5|16817.5|16828.5|16816.5|16830.5|16818.5|16828.5|16816.5|14
1607423700000|2020-12-08 10:35:00|16827.5|16815.5|16830.5|16818.5|16830.5|16819.5|16825.5|16814.5|45
1607424000000|2020-12-08 10:40:00|16829.5|16819.5|16838.5|16825.5|16838.5|16826.5|16829.5|16816.5|69
1607424300000|2020-12-08 10:45:00|16837.5|16827.5|16839.5|16826.5|16840.5|16829.5|16836.5|16825.5|90
1607424600000|2020-12-08 10:50:00|16838.5|16827.5|16835.5|16823.5|16840.5|16829.5|16834.5|16823.5|99
1607424900000|2020-12-08 10:55:00|16836.5|16824.5|16833.5|16821.5|16836.5|16825.5|16833.5|16821.5|92
1607425200000|2020-12-08 11:00:00|16832.5|16820.5|16827.5|16815.5|16832.5|16820.5|16825.5|16814.5|134
1607425500000|2020-12-08 11:05:00|16826.5|16816.5|16823.5|16811.5|16828.5|16816.5|16822.5|16811.5|105
1607425800000|2020-12-08 11:10:00|16824.5|16812.5|16823.5|16811.5|16825.5|16813.5|16822.5|16810.5|77
1607426100000|2020-12-08 11:15:00|16822.5|16810.5|16818.5|16806.5|16822.5|16810.5|16816.5|16805.5|120
1607426400000|2020-12-08 11:20:00|16817.5|16805.5|16821.5|16809.5|16821.5|16809.5|16816.5|16804.5|98
1607426700000|2020-12-08 11:25:00|16820.5|16808.5|16821.5|16809.5|16822.5|16811.5|16819.5|16807.5|88
1607427000000|2020-12-08 11:30:00|16820.5|16808.5|16819.5|16808.5|16824.5|16812.5|16819.5|16807.5|261
1607427300000|2020-12-08 11:35:00|16820.5|16807.5|16817.5|16805.5|16820.5|16809.5|16817.5|16805.5|76
1607427600000|2020-12-08 11:40:00|16818.5|16806.5|16815.5|16804.5|16819.5|16808.5|16815.5|16804.5|56
1607427900000|2020-12-08 11:45:00|16816.5|16805.5|16806.5|16794.5|16816.5|16805.5|16806.5|16794.5|378
1607428200000|2020-12-08 11:50:00|16805.5|16793.5|16807.5|16795.5|16809.5|16797.5|16801.5|16789.5|487
1607428500000|2020-12-08 11:55:00|16806.5|16796.5|16803.5|16791.5|16809.5|16798.5|16801.5|16789.5|365
1607428800000|2020-12-08 12:00:00|16804.5|16792.5|16808.5|16796.5|16809.5|16798.5|16804.5|16792.5|366
1607429100000|2020-12-08 12:05:00|16809.5|16797.5|16807.5|16795.5|16810.5|16798.5|16805.5|16794.5|103
1607429400000|2020-12-08 12:10:00|16806.5|16796.5|16807.5|16795.5|16807.5|16796.5|16805.5|16794.5|70
1607429700000|2020-12-08 12:15:00|16806.5|16794.5|16807.5|16795.5|16807.5|16796.5|16805.5|16793.5|66
1607430000000|2020-12-08 12:20:00|16808.5|16796.5|16806.5|16795.5|16809.5|16797.5|16806.5|16795.5|133
1607430300000|2020-12-08 12:25:00|16807.5|16796.5|16810.5|16799.5|16811.5|16799.5|16806.5|16795.5|162
1607430600000|2020-12-08 12:30:00|16809.5|16798.5|16811.5|16800.5|16811.5|16800.5|16809.5|16798.5|63
1607430900000|2020-12-08 12:35:00|16812.5|16801.5|16811.5|16800.5|16812.5|16801.5|16809.5|16798.5|55
1607431200000|2020-12-08 12:40:00|16812.5|16802.5|16812.5|16801.5|16814.5|16802.5|16811.5|16800.5|100
1607431500000|2020-12-08 12:45:00|16811.5|16800.5|16813.5|16802.5|16816.5|16805.5|16811.5|16800.5|174
1607431800000|2020-12-08 12:50:00|16814.5|16801.5|16815.5|16804.5|16816.5|16804.5|16812.5|16801.5|105
1607432100000|2020-12-08 12:55:00|16816.5|16805.5|16815.5|16803.5|16817.5|16806.5|16814.5|16803.5|52
1607432400000|2020-12-08 13:00:00|16816.5|16804.5|16817.5|16806.5|16818.5|16806.5|16815.5|16804.5|104
1607432700000|2020-12-08 13:05:00|16816.5|16805.5|16816.5|16804.5|16818.5|16806.5|16815.5|16804.5|141
1607433000000|2020-12-08 13:10:00|16815.5|16805.5|16818.5|16806.5|16819.5|16808.5|16815.5|16804.5|42
1607433300000|2020-12-08 13:15:00|16817.5|16805.5|16817.5|16806.5|16821.5|16809.5|16816.5|16805.5|260
1607433600000|2020-12-08 13:20:00|16818.5|16807.5|16817.5|16806.5|16822.5|16811.5|16817.5|16805.5|183
1607433900000|2020-12-08 13:25:00|16818.5|16805.5|16820.5|16808.5|16821.5|16809.5|16816.5|16805.5|112
1607434200000|2020-12-08 13:30:00|16821.5|16809.5|16818.5|16806.5|16821.5|16810.5|16817.5|16806.5|53
1607434500000|2020-12-08 13:35:00|16819.5|16807.5|16819.5|16808.5|16823.5|16812.5|16817.5|16806.5|94
1607434800000|2020-12-08 13:40:00|16818.5|16807.5|16818.5|16807.5|16820.5|16809.5|16818.5|16806.5|13
1607435100000|2020-12-08 13:45:00|16819.5|16806.5|16814.5|16803.5|16819.5|16807.5|16814.5|16803.5|109
1607435400000|2020-12-08 13:50:00|16815.5|16804.5|16817.5|16806.5|16817.5|16806.5|16814.5|16803.5|76
1607435700000|2020-12-08 13:55:00|16818.5|16807.5|16825.5|16813.5|16826.5|16815.5|16817.5|16806.5|430
1607436000000|2020-12-08 14:00:00|16824.5|16814.5|16821.5|16810.5|16824.5|16814.5|16819.5|16807.5|55
1607436300000|2020-12-08 14:05:00|16820.5|16809.5|16812.5|16800.5|16820.5|16809.5|16812.5|16800.5|110
1607436600000|2020-12-08 14:10:00|16813.5|16801.5|16818.5|16806.5|16818.5|16807.5|16810.5|16799.5|105
1607436900000|2020-12-08 14:15:00|16817.5|16807.5|16820.5|16808.5|16821.5|16809.5|16817.5|16805.5|99
1607437200000|2020-12-08 14:20:00|16819.5|16807.5|16820.5|16808.5|16820.5|16809.5|16816.5|16804.5|64
1607437500000|2020-12-08 14:25:00|16821.5|16809.5|16822.5|16810.5|16823.5|16812.5|16820.5|16808.5|101
1607437800000|2020-12-08 14:30:00|16821.5|16811.5|16819.5|16808.5|16823.5|16811.5|16815.5|16804.5|386
1607438100000|2020-12-08 14:35:00|16820.5|16809.5|16820.5|16808.5|16826.5|16815.5|16819.5|16808.5|348
1607438400000|2020-12-08 14:40:00|16819.5|16807.5|16818.5|16806.5|16819.5|16808.5|16813.5|16802.5|589
1607438700000|2020-12-08 14:45:00|16817.5|16807.5|16816.5|16805.5|16819.5|16808.5|16813.5|16802.5|252
1607439000000|2020-12-08 14:50:00|16817.5|16806.5|16812.5|16800.5|16817.5|16806.5|16809.5|16798.5|145
1607439300000|2020-12-08 14:55:00|16811.5|16801.5|16806.5|16794.5|16812.5|16801.5|16803.5|16792.5|357
1607439600000|2020-12-08 15:00:00|16805.5|16795.5|16803.5|16791.5|16806.5|16795.5|16800.5|16789.5|237
1607439900000|2020-12-08 15:05:00|16804.5|16792.5|16809.5|16798.5|16813.5|16802.5|16803.5|16792.5|615
1607440200000|2020-12-08 15:10:00|16810.5|16797.5|16807.5|16795.5|16810.5|16798.5|16806.5|16794.5|214
1607440500000|2020-12-08 15:15:00|16806.5|16796.5|16804.5|16792.5|16807.5|16796.5|16802.5|16791.5|303
1607440800000|2020-12-08 15:20:00|16803.5|16793.5|16804.5|16793.5|16805.5|16794.5|16801.5|16790.5|260
1607441100000|2020-12-08 15:25:00|16803.5|16792.5|16808.5|16797.5|16811.5|16800.5|16803.5|16792.5|412
1607441400000|2020-12-08 15:30:00|16809.5|16798.5|16811.5|16800.5|16813.5|16802.5|16805.5|16794.5|167
1607441700000|2020-12-08 15:35:00|16812.5|16799.5|16814.5|16802.5|16815.5|16803.5|16811.5|16799.5|156
1607442000000|2020-12-08 15:40:00|16813.5|16801.5|16816.5|16804.5|16816.5|16804.5|16811.5|16800.5|113
1607442300000|2020-12-08 15:45:00|16815.5|16805.5|16817.5|16805.5|16818.5|16806.5|16814.5|16803.5|156
1607442600000|2020-12-08 15:50:00|16816.5|16804.5|16817.5|16805.5|16819.5|16807.5|16815.5|16804.5|168
1607442900000|2020-12-08 15:55:00|16818.5|16806.5|16816.5|16804.5|16820.5|16809.5|16816.5|16804.5|143
1607443200000|2020-12-08 16:00:00|16817.5|16805.5|16820.5|16809.5|16823.5|16812.5|16816.5|16805.5|339
1607443500000|2020-12-08 16:05:00|16821.5|16810.5|16820.5|16808.5|16822.5|16811.5|16818.5|16806.5|149
1607443800000|2020-12-08 16:10:00|16819.5|16807.5|16814.5|16803.5|16819.5|16808.5|16814.5|16802.5|247
1607444100000|2020-12-08 16:15:00|16815.5|16802.5|16818.5|16806.5|16824.5|16812.5|16813.5|16801.5|1011
1607444400000|2020-12-08 16:20:00|16817.5|16807.5|16815.5|16803.5|16819.5|16807.5|16813.5|16802.5|76
1607444700000|2020-12-08 16:25:00|16814.5|16802.5|16819.5|16807.5|16819.5|16807.5|16814.5|16802.5|67
1607445000000|2020-12-08 16:30:00|16818.5|16808.5|16821.5|16810.5|16827.5|16816.5|16818.5|16807.5|192
1607445300000|2020-12-08 16:35:00|16822.5|16811.5|16823.5|16811.5|16827.5|16816.5|16821.5|16811.5|112
1607445600000|2020-12-08 16:40:00|16822.5|16812.5|16817.5|16806.5|16822.5|16812.5|16813.5|16802.5|98
1607445900000|2020-12-08 16:45:00|16818.5|16807.5|16820.5|16809.5|16820.5|16809.5|16815.5|16804.5|41
1607446200000|2020-12-08 16:50:00|16821.5|16810.5|16821.5|16810.5|16826.5|16815.5|16821.5|16810.5|96
1607446500000|2020-12-08 16:55:00|16819.5|16809.5|16826.5|16815.5|16828.5|16817.5|16819.5|16808.5|122
1607446800000|2020-12-08 17:00:00|16828.5|16816.5|16836.5|16824.5|16836.5|16824.5|16828.5|16816.5|347
1607447100000|2020-12-08 17:05:00|16835.5|16825.5|16834.5|16823.5|16836.5|16825.5|16830.5|16819.5|222
1607447400000|2020-12-08 17:10:00|16833.5|16822.5|16834.5|16822.5|16836.5|16825.5|16832.5|16821.5|106
1607447700000|2020-12-08 17:15:00|16835.5|16823.5|16828.5|16816.5|16835.5|16824.5|16828.5|16816.5|83
1607448000000|2020-12-08 17:20:00|16827.5|16815.5|16835.5|16823.5|16837.5|16825.5|16826.5|16815.5|256
1607448300000|2020-12-08 17:25:00|16836.5|16824.5|16833.5|16821.5|16836.5|16825.5|16831.5|16820.5|91
1607448600000|2020-12-08 17:30:00|16832.5|16820.5|16829.5|16817.5|16833.5|16821.5|16829.5|16817.5|36
1607448900000|2020-12-08 17:35:00|16828.5|16816.5|16825.5|16813.5|16828.5|16816.5|16822.5|16811.5|50
1607449200000|2020-12-08 17:40:00|16824.5|16812.5|16835.5|16824.5|16836.5|16825.5|16822.5|16810.5|299
1607449500000|2020-12-08 17:45:00|16836.5|16825.5|16826.5|16815.5|16836.5|16825.5|16825.5|16814.5|68
1607449800000|2020-12-08 17:50:00|16825.5|16814.5|16830.5|16819.5|16837.5|16826.5|16825.5|16813.5|329
1607450100000|2020-12-08 17:55:00|16831.5|16820.5|16831.5|16819.5|16832.5|16821.5|16828.5|16817.5|40
1607450400000|2020-12-08 18:00:00|16830.5|16820.5|16828.5|16817.5|16831.5|16820.5|16828.5|16817.5|49
1607450700000|2020-12-08 18:05:00|16829.5|16818.5|16838.5|16827.5|16839.5|16827.5|16828.5|16817.5|432
1607451000000|2020-12-08 18:10:00|16839.5|16826.5|16834.5|16822.5|16839.5|16828.5|16834.5|16822.5|88
1607451300000|2020-12-08 18:15:00|16833.5|16821.5|16832.5|16821.5|16835.5|16823.5|16832.5|16820.5|97
1607451600000|2020-12-08 18:20:00|16831.5|16820.5|16831.5|16819.5|16833.5|16821.5|16829.5|16818.5|57
1607451900000|2020-12-08 18:25:00|16832.5|16820.5|16831.5|16819.5|16833.5|16821.5|16829.5|16818.5|40
1607452200000|2020-12-08 18:30:00|16832.5|16820.5|16832.5|16820.5|16833.5|16821.5|16830.5|16819.5|32
1607452500000|2020-12-08 18:35:00|16831.5|16819.5|16831.5|16819.5|16833.5|16822.5|16829.5|16818.5|45
1607452800000|2020-12-08 18:40:00|16832.5|16820.5|16831.5|16819.5|16832.5|16820.5|16829.5|16818.5|43
1607453100000|2020-12-08 18:45:00|16832.5|16820.5|16830.5|16818.5|16832.5|16821.5|16829.5|16818.5|30
1607453400000|2020-12-08 18:50:00|16829.5|16819.5|16836.5|16824.5|16837.5|16826.5|16828.5|16817.5|149
1607453700000|2020-12-08 18:55:00|16837.5|16825.5|16843.5|16831.5|16843.5|16831.5|16836.5|16825.5|321
1607454000000|2020-12-08 19:00:00|16842.5|16830.5|16835.5|16823.5|16842.5|16831.5|16834.5|16823.5|78
1607454300000|2020-12-08 19:05:00|16834.5|16822.5|16829.5|16817.5|16834.5|16822.5|16829.5|16817.5|86
1607454600000|2020-12-08 19:10:00|16828.5|16816.5|16832.5|16821.5|16832.5|16821.5|16825.5|16814.5|81
1607454900000|2020-12-08 19:15:00|16835.5|16823.5|16837.5|16826.5|16837.5|16826.5|16832.5|16820.5|89
1607455200000|2020-12-08 19:20:00|16838.5|16827.5|16842.5|16830.5|16844.5|16832.5|16838.5|16827.5|92
1607455500000|2020-12-08 19:25:00|16841.5|16831.5|16845.5|16833.5|16846.5|16835.5|16841.5|16830.5|305
1607455800000|2020-12-08 19:30:00|16844.5|16834.5|16838.5|16826.5|16845.5|16834.5|16838.5|16826.5|68
1607456100000|2020-12-08 19:35:00|16837.5|16827.5|16835.5|16823.5|16838.5|16827.5|16835.5|16823.5|26
1607456400000|2020-12-08 19:40:00|16834.5|16824.5|16840.5|16830.5|16841.5|16830.5|16833.5|16822.5|79
1607456700000|2020-12-08 19:45:00|16841|16831|16841.5|16831.5|16843|16833|16838|16828|112
1607457000000|2020-12-08 19:50:00|16841|16831|16835.5|16825.5|16841|16831|16835.5|16825.5|56
1607457300000|2020-12-08 19:55:00|16835|16825|16838.5|16828.5|16841|16831|16835|16825|47
1607457600000|2020-12-08 20:00:00|16839|16829|16835.5|16825.5|16839|16829|16835.5|16825.5|50
1607457900000|2020-12-08 20:05:00|16835|16825|16834.5|16824.5|16835.5|16825.5|16833|16823|31
1607458200000|2020-12-08 20:10:00|16835.5|16825.5|16839|16829|16839|16829|16834|16824|79
1607458500000|2020-12-08 20:15:00|16839.5|16829.5|16835.5|16825.5|16842|16832|16835|16825|50
1607458800000|2020-12-08 20:20:00|16835|16825|16834.5|16824.5|16837|16827|16833.5|16823.5|56
1607459100000|2020-12-08 20:25:00|16835|16825|16836|16826|16838|16828|16834|16824|54
1607459400000|2020-12-08 20:30:00|16835.5|16825.5|16835.5|16825.5|16837.5|16827.5|16835|16825|37
1607459700000|2020-12-08 20:35:00|16835|16825|16836.5|16826.5|16837|16827|16835|16825|54
1607460000000|2020-12-08 20:40:00|16836|16826|16841|16831|16841|16831|16835.5|16825.5|71
1607460300000|2020-12-08 20:45:00|16840.5|16830.5|16838|16828|16841|16831|16836.5|16826.5|111
1607460600000|2020-12-08 20:50:00|16837.5|16827.5|16843|16833|16846|16836|16837.5|16827.5|350
1607460900000|2020-12-08 20:55:00|16842.5|16832.5|16849.5|16839.5|16850|16840|16841.5|16831.5|217
1607461200000|2020-12-08 21:00:00|16850|16840|16856|16846|16859|16849|16849|16839|696
1607461500000|2020-12-08 21:05:00|16855.5|16845.5|16855.5|16845.5|16859|16849|16855.5|16845.5|36
1607461800000|2020-12-08 21:10:00|16855|16845|16852|16842|16855|16845|16850|16840|15
1607462100000|2020-12-08 21:15:00|16859|16835|16859.6|16835.6|16859.9|16835.9|16857.4|16833.4|0
1607462400000|2020-12-08 21:20:00|16858.6|16834.6|16857.9|16833.9|16859.4|16835.4|16857|16833|0
1607462700000|2020-12-08 21:25:00|16858|16834|16857.8|16833.8|16858.4|16834.4|16857.1|16833.1|0
1607463000000|2020-12-08 21:30:00|16857.9|16833.9|16860.3|16836.3|16864.5|16840.5|16857.7|16833.7|0
1607463300000|2020-12-08 21:35:00|16861.1|16837.1|16862|16838|16862.8|16838.8|16859.4|16835.4|0
1607463600000|2020-12-08 21:40:00|16861.1|16837.1|16858.5|16834.5|16862|16838|16857.7|16833.7|0
1607463900000|2020-12-08 21:45:00|16859.4|16835.4|16862|16838|16862.8|16838.8|16857.7|16833.7|0
1607464200000|2020-12-08 21:50:00|16861.1|16837.1|16862.8|16838.8|16863.7|16839.7|16857.7|16833.7|0
1607464500000|2020-12-08 21:55:00|16862|16838|16863.5|16839.5|16865.5|16841.5|16862|16838|0
1607464800000|2020-12-08 22:00:00|16864.2|16840.2|16866|16842|16866.2|16842.2|16863.7|16839.7|0
1607465100000|2020-12-08 22:05:00|16865.9|16841.9|16864.9|16840.9|16865.9|16841.9|16864.9|16840.9|0
1607465400000|2020-12-08 22:10:00|16864.7|16840.7|16864.5|16840.5|16864.9|16840.9|16864.3|16840.3|0
1607465700000|2020-12-08 22:15:00|16864.7|16840.7|16867.7|16843.7|16868.6|16844.6|16864.7|16840.7|0
1607466000000|2020-12-08 22:20:00|16867.2|16843.2|16866.7|16842.7|16867.7|16843.7|16866.6|16842.6|0
1607466300000|2020-12-08 22:25:00|16867.1|16843.1|16890.5|16866.5|16890.5|16866.5|16866.8|16842.8|0
1607466600000|2020-12-08 22:30:00|16890.4|16866.4|16902.1|16878.1|16903.1|16879.1|16886|16862|0
1607466900000|2020-12-08 22:35:00|16902.2|16878.2|16901.6|16877.6|16902.7|16878.7|16900.3|16876.3|0
1607467200000|2020-12-08 22:40:00|16901|16877|16900|16876|16901|16877|16898.3|16874.3|0
1607467500000|2020-12-08 22:45:00|16899.9|16875.9|16901.2|16877.2|16901.2|16877.2|16899.5|16875.5|0
1607467800000|2020-12-08 22:50:00|16900.7|16876.7|16900|16876|16901.4|16877.4|16899.6|16875.6|0
1607468100000|2020-12-08 22:55:00|16900.2|16876.2|16899.9|16875.9|16901.4|16877.4|16899|16875|0
1607468400000|2020-12-08 23:00:00|16914.7|16890.7|16916.2|16892.2|16933.6|16909.6|16911.1|16887.1|0
1607468700000|2020-12-08 23:05:00|16915.7|16891.7|16908.5|16884.5|16916.2|16892.2|16908.5|16884.5|0
1607469000000|2020-12-08 23:10:00|16909.3|16885.3|16911.9|16887.9|16915.3|16891.3|16909.3|16885.3|0
1607469300000|2020-12-08 23:15:00|16912.8|16888.8|16914.8|16890.8|16917.8|16893.8|16911.9|16887.9|0
1607469600000|2020-12-08 23:20:00|16915.2|16891.2|16911.3|16887.3|16915.2|16891.2|16910.4|16886.4|0
1607469900000|2020-12-08 23:25:00|16910.4|16886.4|16910.8|16886.8|16913.3|16889.3|16908.7|16884.7|0
1607470200000|2020-12-08 23:30:00|16911.6|16887.6|16910.3|16886.3|16912.9|16888.9|16909.9|16885.9|0
1607470500000|2020-12-08 23:35:00|16909.5|16885.5|16906.9|16882.9|16909.5|16885.5|16903.5|16879.5|0
1607470800000|2020-12-08 23:40:00|16907.3|16883.3|16906.9|16882.9|16908.6|16884.6|16905.6|16881.6|0
1607471100000|2020-12-08 23:45:00|16906.5|16882.5|16904.4|16880.4|16906.9|16882.9|16903.5|16879.5|0
1607471400000|2020-12-08 23:50:00|16903.5|16879.5|16907.8|16883.8|16909.1|16885.1|16902.7|16878.7|0
1607471700000|2020-12-08 23:55:00|16907.4|16883.4|16904|16880|16908.3|16884.3|16903.1|16879.1|0
1607472000000|2020-12-09 00:00:00|16904.4|16880.4|16905.6|16881.6|16907.4|16883.4|16901.4|16877.4|0
1607472300000|2020-12-09 00:05:00|16906.5|16882.5|16910|16886|16911.7|16887.7|16904.8|16880.8|0
1607472600000|2020-12-09 00:10:00|16910.9|16886.9|16921.1|16897.1|16924.5|16900.5|16909.2|16885.2|0
1607472900000|2020-12-09 00:15:00|16922|16898|16920.3|16896.3|16923.5|16899.5|16918.6|16894.6|0
1607473200000|2020-12-09 00:20:00|16919.8|16895.8|16913.8|16889.8|16920.9|16896.9|16913.8|16889.8|0
1607473500000|2020-12-09 00:25:00|16913.1|16889.1|16919.9|16895.9|16920.3|16896.3|16910.4|16886.4|0
1607473800000|2020-12-09 00:30:00|16919.5|16895.5|16917|16893|16922.3|16898.3|16913.9|16889.9|0
1607474100000|2020-12-09 00:35:00|16915.8|16891.8|16911.6|16887.6|16917.2|16893.2|16911.1|16887.1|0
1607474400000|2020-12-09 00:40:00|16912|16888|16913.7|16889.7|16915.8|16891.8|16910.5|16886.5|0
1607474700000|2020-12-09 00:45:00|16913.9|16889.9|16884.2|16860.2|16914.2|16890.2|16883.7|16859.7|0
1607475000000|2020-12-09 00:50:00|16884.6|16860.6|16893.9|16869.9|16894.1|16870.1|16884.2|16860.2|0
1607475300000|2020-12-09 00:55:00|16893.4|16869.4|16886.5|16862.5|16896.7|16872.7|16884|16860|0
1607475600000|2020-12-09 01:00:00|16886.9|16862.9|16858.8|16848.8|16886.9|16862.9|16851.8|16841.8|2035
1607475900000|2020-12-09 01:05:00|16858.3|16848.3|16867.3|16857.3|16869.8|16859.8|16855.3|16845.3|550
1607476200000|2020-12-09 01:10:00|16867.8|16857.8|16863.3|16853.3|16868.8|16858.8|16859.8|16849.8|505
1607476500000|2020-12-09 01:15:00|16862.8|16852.8|16860.8|16850.8|16871.3|16861.3|16857.3|16847.3|839
1607476800000|2020-12-09 01:20:00|16861.3|16851.3|16867.8|16857.8|16870.3|16860.3|16861.3|16851.3|544
1607477100000|2020-12-09 01:25:00|16868.3|16858.3|16900.8|16890.8|16909.3|16899.3|16867.8|16857.8|2186
1607477400000|2020-12-09 01:30:00|16901.3|16891.3|16924.8|16914.8|16944.3|16934.3|16901.3|16891.3|9987
1607477700000|2020-12-09 01:35:00|16925.3|16915.3|16887.8|16877.8|16943.8|16933.8|16887.8|16877.8|5067
1607478000000|2020-12-09 01:40:00|16889.3|16879.3|16913.3|16903.3|16921.8|16911.8|16874.3|16864.3|6300
1607478300000|2020-12-09 01:45:00|16915.3|16905.3|16903.8|16893.8|16931.8|16921.8|16892.8|16882.8|6696
1607478600000|2020-12-09 01:50:00|16902.8|16892.8|16889.8|16879.8|16922.8|16912.8|16886.8|16876.8|5945
1607478900000|2020-12-09 01:55:00|16888.8|16878.8|16874.8|16864.8|16903.8|16893.8|16873.8|16863.8|3462
1607479200000|2020-12-09 02:00:00|16873.8|16863.8|16878.8|16868.8|16895.8|16885.8|16867.8|16857.8|4143
1607479500000|2020-12-09 02:05:00|16879.8|16869.8|16893.8|16883.8|16899.8|16889.8|16875.8|16865.8|3495
1607479800000|2020-12-09 02:10:00|16894.8|16884.8|16895.8|16885.8|16901.8|16891.8|16873.8|16863.8|1996
1607480100000|2020-12-09 02:15:00|16896.8|16886.8|16906.8|16896.8|16911.8|16901.8|16887.8|16877.8|2131
1607480400000|2020-12-09 02:20:00|16908.8|16898.8|16906.8|16896.8|16922.8|16912.8|16897.8|16887.8|2678
1607480700000|2020-12-09 02:25:00|16907.8|16897.8|16926.8|16916.8|16932.8|16922.8|16900.8|16890.8|2879
1607481000000|2020-12-09 02:30:00|16927.8|16917.8|16909.8|16899.8|16934.8|16924.8|16902.8|16892.8|3147
1607481300000|2020-12-09 02:35:00|16910.8|16900.8|16901.8|16891.8|16911.8|16901.8|16897.8|16887.8|2379
1607481600000|2020-12-09 02:40:00|16902.8|16892.8|16919.8|16909.8|16926.8|16916.8|16895.8|16885.8|3306
1607481900000|2020-12-09 02:45:00|16917.8|16907.8|16896.8|16886.8|16926.8|16916.8|16894.8|16884.8|2533
1607482200000|2020-12-09 02:50:00|16895.8|16885.8|16898.8|16888.8|16908.8|16898.8|16885.8|16875.8|2253
1607482500000|2020-12-09 02:55:00|16899.8|16889.8|16873.8|16863.8|16900.8|16890.8|16868.8|16858.8|2484
1607482800000|2020-12-09 03:00:00|16874.8|16864.8|16837.8|16827.8|16881.8|16871.8|16836.8|16826.8|5215
1607483100000|2020-12-09 03:05:00|16836.8|16826.8|16859.8|16849.8|16866.8|16856.8|16827.8|16817.8|5239
1607483400000|2020-12-09 03:10:00|16858.8|16848.8|16876.8|16866.8|16887.8|16877.8|16849.8|16839.8|3134
1607483700000|2020-12-09 03:15:00|16877.8|16867.8|16883.8|16873.8|16886.8|16876.8|16872.8|16862.8|1950
1607484000000|2020-12-09 03:20:00|16884.8|16874.8|16861.8|16851.8|16889.8|16879.8|16861.8|16851.8|2258
1607484300000|2020-12-09 03:25:00|16862.8|16852.8|16858.8|16848.8|16869.8|16859.8|16855.8|16845.8|1970
1607484600000|2020-12-09 03:30:00|16859.8|16849.8|16867.8|16857.8|16868.8|16858.8|16859.8|16849.8|462
1607484900000|2020-12-09 03:35:00|16865.8|16855.8|16865.8|16855.8|16867.8|16857.8|16862.8|16852.8|221
1607485200000|2020-12-09 03:40:00|16866.8|16856.8|16865.8|16855.8|16869.8|16859.8|16862.8|16852.8|265
1607485500000|2020-12-09 03:45:00|16866.8|16856.8|16866.8|16856.8|16868.8|16858.8|16865.8|16855.8|161
1607485800000|2020-12-09 03:50:00|16867.8|16857.8|16861.8|16851.8|16870.8|16860.8|16861.8|16851.8|261
1607486100000|2020-12-09 03:55:00|16860.8|16850.8|16863.8|16853.8|16865.8|16855.8|16860.8|16850.8|200
1607486400000|2020-12-09 04:00:00|16862.8|16852.8|16866.8|16856.8|16867.8|16857.8|16862.8|16852.8|153
1607486700000|2020-12-09 04:05:00|16867.8|16857.8|16868.8|16858.8|16872.8|16862.8|16863.8|16853.8|296
1607487000000|2020-12-09 04:10:00|16866.8|16856.8|16865.8|16855.8|16866.8|16856.8|16864.8|16854.8|42
1607487300000|2020-12-09 04:15:00|16863.8|16853.8|16861.8|16851.8|16865.8|16855.8|16861.8|16851.8|68
1607487600000|2020-12-09 04:20:00|16862.8|16852.8|16863.8|16853.8|16864.8|16854.8|16861.8|16851.8|85
1607487900000|2020-12-09 04:25:00|16862.8|16852.8|16864.8|16854.8|16865.8|16855.8|16861.8|16851.8|67
1607488200000|2020-12-09 04:30:00|16865.8|16855.8|16862.8|16852.8|16865.8|16855.8|16862.8|16852.8|75
1607488500000|2020-12-09 04:35:00|16863.8|16853.8|16865.8|16855.8|16865.8|16855.8|16862.8|16852.8|75
1607488800000|2020-12-09 04:40:00|16864.8|16854.8|16864.8|16854.8|16865.8|16855.8|16864.8|16854.8|36
1607489100000|2020-12-09 04:45:00|16865.8|16855.8|16871.8|16861.8|16871.8|16861.8|16863.8|16853.8|159
1607489400000|2020-12-09 04:50:00|16872.8|16862.8|16866.8|16856.8|16872.8|16862.8|16866.8|16856.8|215
1607489700000|2020-12-09 04:55:00|16865.8|16855.8|16867.8|16857.8|16867.8|16857.8|16865.8|16855.8|168
1607490000000|2020-12-09 05:00:00|16868.8|16858.8|16853.8|16843.8|16872.8|16862.8|16851.8|16841.8|1972
1607490300000|2020-12-09 05:05:00|16852.8|16842.8|16843.8|16833.8|16855.8|16845.8|16841.8|16831.8|1530
1607490600000|2020-12-09 05:10:00|16842.8|16832.8|16826.8|16816.8|16843.8|16833.8|16821.8|16811.8|2664
1607490900000|2020-12-09 05:15:00|16825.8|16815.8|16797.8|16787.8|16838.8|16828.8|16796.8|16786.8|4970
1607491200000|2020-12-09 05:20:00|16796.8|16786.8|16803.8|16793.8|16813.8|16803.8|16791.8|16781.8|2176
1607491500000|2020-12-09 05:25:00|16804.8|16794.8|16769.8|16759.8|16806.8|16796.8|16763.8|16753.8|4227
1607491800000|2020-12-09 05:30:00|16768.8|16758.8|16795.8|16785.8|16797.8|16787.8|16767.8|16757.8|3752
1607492100000|2020-12-09 05:35:00|16794.8|16784.8|16786.8|16776.8|16802.8|16792.8|16786.8|16776.8|2258
1607492400000|2020-12-09 05:40:00|16785.8|16775.8|16778.8|16768.8|16798.8|16788.8|16773.8|16763.8|1646
1607492700000|2020-12-09 05:45:00|16779.8|16769.8|16782.8|16772.8|16799.8|16789.8|16774.8|16764.8|1711
1607493000000|2020-12-09 05:50:00|16781.8|16771.8|16780.8|16770.8|16799.8|16789.8|16772.8|16762.8|2292
1607493300000|2020-12-09 05:55:00|16779.8|16769.8|16778.8|16768.8|16788.8|16778.8|16766.8|16756.8|2854
1607493600000|2020-12-09 06:00:00|16780.8|16770.8|16789.8|16779.8|16791.8|16781.8|16769.8|16759.8|1775
1607493900000|2020-12-09 06:05:00|16791.8|16781.8|16816.8|16806.8|16821.8|16811.8|16784.8|16774.8|2888
1607494200000|2020-12-09 06:10:00|16817.8|16807.8|16799.8|16789.8|16818.8|16808.8|16796.8|16786.8|2213
1607494500000|2020-12-09 06:15:00|16798.8|16788.8|16800.8|16790.8|16818.8|16808.8|16790.8|16780.8|1947
1607494800000|2020-12-09 06:20:00|16801.8|16791.8|16839.8|16829.8|16844.8|16834.8|16801.8|16791.8|2628
1607495100000|2020-12-09 06:25:00|16840.8|16830.8|16839.8|16829.8|16840.8|16830.8|16822.8|16812.8|1969
1607495400000|2020-12-09 06:30:00|16840.8|16830.8|16795.8|16785.8|16840.8|16830.8|16795.8|16785.8|3154
1607495700000|2020-12-09 06:35:00|16794.8|16784.8|16761.8|16751.8|16794.8|16784.8|16756.8|16746.8|4833
1607496000000|2020-12-09 06:40:00|16763.8|16753.8|16752.8|16742.8|16763.8|16753.8|16727.8|16717.8|5291
1607496300000|2020-12-09 06:45:00|16751.8|16741.8|16707.8|16697.8|16773.8|16763.8|16704.8|16694.8|5985
1607496600000|2020-12-09 06:50:00|16706.8|16696.8|16700.8|16690.8|16709.8|16699.8|16689.8|16679.8|6128
1607496900000|2020-12-09 06:55:00|16699.8|16689.8|16716.8|16706.8|16723.8|16713.8|16696.8|16686.8|4238
1607497200000|2020-12-09 07:00:00|16717.8|16707.8|16702.8|16692.8|16717.8|16707.8|16701.8|16691.8|1582
1607497500000|2020-12-09 07:05:00|16701.8|16691.8|16703.8|16693.8|16703.8|16693.8|16695.8|16685.8|882
1607497800000|2020-12-09 07:10:00|16704.8|16694.8|16697.8|16687.8|16707.8|16697.8|16697.8|16687.8|1198
1607498100000|2020-12-09 07:15:00|16698.8|16688.8|16691.8|16681.8|16703.8|16693.8|16686.8|16676.8|921
1607498400000|2020-12-09 07:20:00|16690.8|16680.8|16691.8|16681.8|16699.8|16689.8|16689.8|16679.8|617
1607498700000|2020-12-09 07:25:00|16692.8|16682.8|16694.8|16684.8|16697.8|16687.8|16691.8|16681.8|269
1607499000000|2020-12-09 07:30:00|16695.8|16685.8|16696.8|16686.8|16697.8|16687.8|16695.8|16685.8|434
1607499300000|2020-12-09 07:35:00|16695.8|16685.8|16693.8|16683.8|16700.8|16690.8|16692.8|16682.8|740
1607499600000|2020-12-09 07:40:00|16695.8|16685.8|16699.8|16689.8|16702.8|16692.8|16694.8|16684.8|470
1607499900000|2020-12-09 07:45:00|16701.8|16691.8|16700.8|16690.8|16703.8|16693.8|16698.8|16688.8|376
1607500200000|2020-12-09 07:50:00|16701.8|16691.8|16695.8|16685.8|16701.8|16691.8|16694.8|16684.8|337
1607500500000|2020-12-09 07:55:00|16694.8|16684.8|16690.8|16680.8|16695.8|16685.8|16687.8|16677.8|482
1607500800000|2020-12-09 08:00:00|16691.8|16679.8|16698.8|16687.8|16699.8|16688.8|16688.8|16677.8|903
1607501100000|2020-12-09 08:05:00|16697.8|16686.8|16688.8|16676.8|16697.8|16686.8|16688.8|16676.8|367
1607501400000|2020-12-09 08:10:00|16689.8|16677.8|16680.8|16669.8|16689.8|16678.8|16672.8|16661.8|1581
1607501700000|2020-12-09 08:15:00|16679.8|16668.8|16689.8|16678.8|16695.8|16683.8|16679.8|16667.8|901
1607502000000|2020-12-09 08:20:00|16690.8|16679.8|16684.8|16673.8|16691.8|16680.8|16673.8|16662.8|1820
1607502300000|2020-12-09 08:25:00|16683.8|16672.8|16711.8|16697.8|16711.8|16700.8|16683.8|16672.8|1658
1607502600000|2020-12-09 08:30:00|16708.6|16684.6|16711.4|16687.4|16720.1|16696.1|16704.1|16680.1|0
1607502900000|2020-12-09 08:35:00|16714.1|16690.1|16718|16694|16720.5|16696.5|16709|16685|83
1607503200000|2020-12-09 08:40:00|16720.3|16696.3|16733|16709|16736.1|16712.1|16715.6|16691.6|0
1607503500000|2020-12-09 08:45:00|16735.3|16711.3|16736.8|16712.8|16740.5|16716.5|16735.3|16711.3|0
1607503800000|2020-12-09 08:50:00|16739.1|16715.1|16733.1|16709.1|16744.3|16720.3|16727.4|16703.4|0
1607504100000|2020-12-09 08:55:00|16735.4|16711.4|16732.6|16708.6|16741.4|16717.4|16727.5|16703.5|0
1607504400000|2020-12-09 09:00:00|16734.9|16710.9|16706.8|16693.8|16734.9|16710.9|16703.8|16691.8|545
1607504700000|2020-12-09 09:05:00|16705.8|16694.8|16705.8|16694.8|16706.8|16694.8|16700.8|16689.8|327
1607505000000|2020-12-09 09:10:00|16704.8|16693.8|16701.8|16689.8|16704.8|16693.8|16696.8|16685.8|142
1607505300000|2020-12-09 09:15:00|16700.8|16688.8|16701.8|16689.8|16704.8|16692.8|16696.8|16684.8|197
1607505600000|2020-12-09 09:20:00|16700.8|16688.8|16693.8|16681.8|16700.8|16688.8|16691.8|16680.8|109
1607505900000|2020-12-09 09:25:00|16694.8|16682.8|16688.8|16677.8|16695.8|16684.8|16686.8|16675.8|131
1607506200000|2020-12-09 09:30:00|16689.8|16678.8|16687.8|16676.8|16693.8|16682.8|16686.8|16675.8|214
1607506500000|2020-12-09 09:35:00|16688.8|16675.8|16685.8|16674.8|16689.8|16678.8|16685.8|16673.8|199
1607506800000|2020-12-09 09:40:00|16686.8|16675.8|16683.8|16672.8|16687.8|16675.8|16682.8|16671.8|266
1607507100000|2020-12-09 09:45:00|16684.8|16673.8|16686.8|16674.8|16690.8|16679.8|16681.8|16670.8|219
1607507400000|2020-12-09 09:50:00|16685.8|16673.8|16683.8|16672.8|16689.8|16678.8|16682.8|16671.8|147
1607507700000|2020-12-09 09:55:00|16684.8|16673.8|16684.8|16672.8|16690.8|16678.8|16684.8|16672.8|260
1607508000000|2020-12-09 10:00:00|16683.8|16671.8|16688.8|16677.8|16688.8|16677.8|16682.8|16671.8|327
1607508300000|2020-12-09 10:05:00|16689.8|16678.8|16691.8|16679.8|16691.8|16679.8|16683.8|16672.8|229
1607508600000|2020-12-09 10:10:00|16690.8|16678.8|16688.8|16676.8|16690.8|16678.8|16688.8|16676.8|29
1607508900000|2020-12-09 10:15:00|16687.8|16675.8|16688.8|16677.8|16689.8|16677.8|16684.8|16672.8|195
1607509200000|2020-12-09 10:20:00|16689.8|16676.8|16691.8|16679.8|16693.8|16681.8|16688.8|16676.8|44
1607509500000|2020-12-09 10:25:00|16690.8|16681.8|16691.8|16679.8|16694.8|16682.8|16688.8|16677.8|114
1607509800000|2020-12-09 10:30:00|16690.8|16678.8|16690.8|16678.8|16694.8|16683.8|16688.8|16677.8|123
1607510100000|2020-12-09 10:35:00|16689.8|16677.8|16683.8|16672.8|16689.8|16678.8|16683.8|16672.8|346
1607510400000|2020-12-09 10:40:00|16682.8|16671.8|16678.8|16667.8|16682.8|16672.8|16677.8|16666.8|338
1607510700000|2020-12-09 10:45:00|16679.8|16668.8|16678.8|16667.8|16679.8|16668.8|16677.8|16666.8|55
1607511000000|2020-12-09 10:50:00|16677.8|16666.8|16678.8|16667.8|16678.8|16667.8|16677.8|16665.8|236
1607511300000|2020-12-09 10:55:00|16679.8|16668.8|16679.8|16668.8|16681.8|16670.8|16678.8|16668.8|185
1607511600000|2020-12-09 11:00:00|16678.8|16667.8|16678.8|16667.8|16678.8|16667.8|16677.8|16665.8|64
1607511900000|2020-12-09 11:05:00|16677.8|16666.8|16677.8|16666.8|16678.8|16667.8|16677.8|16666.8|122
1607512200000|2020-12-09 11:10:00|16678.8|16667.8|16684.8|16673.8|16684.8|16673.8|16678.8|16666.8|170
1607512500000|2020-12-09 11:15:00|16685.8|16674.8|16685.8|16674.8|16688.8|16676.8|16685.8|16674.8|65
1607512800000|2020-12-09 11:20:00|16686.8|16673.8|16683.8|16672.8|16686.8|16673.8|16683.8|16672.8|31
1607513100000|2020-12-09 11:25:00|16684.8|16673.8|16683.8|16671.8|16684.8|16673.8|16683.8|16671.8|27
1607513400000|2020-12-09 11:30:00|16684.8|16672.8|16686.8|16675.8|16686.8|16675.8|16684.8|16671.8|74
1607513700000|2020-12-09 11:35:00|16687.8|16676.8|16679.8|16668.8|16688.8|16676.8|16679.8|16667.8|51
1607514000000|2020-12-09 11:40:00|16680.8|16669.8|16681.8|16669.8|16682.8|16671.8|16680.8|16668.8|81
1607514300000|2020-12-09 11:45:00|16682.8|16670.8|16682.8|16671.8|16685.8|16673.8|16681.8|16669.8|116
1607514600000|2020-12-09 11:50:00|16683.8|16672.8|16681.8|16669.8|16685.8|16674.8|16681.8|16669.8|79
1607514900000|2020-12-09 11:55:00|16682.8|16670.8|16683.8|16671.8|16686.8|16675.8|16681.8|16670.8|71
1607515200000|2020-12-09 12:00:00|16682.8|16669.8|16681.8|16670.8|16684.8|16672.8|16679.8|16667.8|153
1607515500000|2020-12-09 12:05:00|16682.8|16671.8|16687.8|16675.8|16688.8|16677.8|16682.8|16670.8|248
1607515800000|2020-12-09 12:10:00|16688.8|16676.8|16686.8|16674.8|16689.8|16678.8|16685.8|16673.8|145
1607516100000|2020-12-09 12:15:00|16685.8|16675.8|16689.8|16677.8|16689.8|16677.8|16685.8|16674.8|64
1607516400000|2020-12-09 12:20:00|16690.8|16678.8|16688.8|16676.8|16691.8|16680.8|16687.8|16676.8|91
1607516700000|2020-12-09 12:25:00|16687.8|16675.8|16685.8|16674.8|16687.8|16675.8|16685.8|16673.8|57
1607517000000|2020-12-09 12:30:00|16684.8|16673.8|16688.8|16676.8|16689.8|16678.8|16683.8|16672.8|192
1607517300000|2020-12-09 12:35:00|16689.8|16677.8|16683.8|16671.8|16689.8|16677.8|16681.8|16670.8|111
1607517600000|2020-12-09 12:40:00|16684.8|16672.8|16687.8|16676.8|16688.8|16677.8|16684.8|16671.8|61
1607517900000|2020-12-09 12:45:00|16688.8|16677.8|16687.8|16676.8|16689.8|16678.8|16683.8|16672.8|221
1607518200000|2020-12-09 12:50:00|16688.8|16675.8|16688.8|16676.8|16688.8|16677.8|16686.8|16675.8|68
1607518500000|2020-12-09 12:55:00|16687.8|16677.8|16691.8|16679.8|16691.8|16679.8|16687.8|16676.8|155
1607518800000|2020-12-09 13:00:00|16690.8|16678.8|16691.8|16679.8|16692.8|16681.8|16688.8|16677.8|48
1607519100000|2020-12-09 13:05:00|16692.8|16680.8|16693.8|16681.8|16693.8|16681.8|16692.8|16680.8|30
1607519400000|2020-12-09 13:10:00|16694.8|16682.8|16694.8|16683.8|16695.8|16684.8|16694.8|16682.8|59
1607519700000|2020-12-09 13:15:00|16695.8|16684.8|16694.8|16682.8|16697.8|16686.8|16693.8|16682.8|46
1607520000000|2020-12-09 13:20:00|16693.8|16683.8|16695.8|16683.8|16695.8|16684.8|16693.8|16682.8|28
1607520300000|2020-12-09 13:25:00|16694.8|16682.8|16695.8|16684.8|16695.8|16684.8|16694.8|16682.8|17
1607520600000|2020-12-09 13:30:00|16694.8|16683.8|16695.8|16684.8|16695.8|16684.8|16691.8|16679.8|50
1607520900000|2020-12-09 13:35:00|16694.8|16683.8|16695.8|16684.8|16695.8|16684.8|16693.8|16682.8|20
1607521200000|2020-12-09 13:40:00|16694.8|16683.8|16696.8|16685.8|16696.8|16685.8|16694.8|16683.8|25
1607521500000|2020-12-09 13:45:00|16697.8|16684.8|16701.8|16690.8|16701.8|16690.8|16696.8|16684.8|127
1607521800000|2020-12-09 13:50:00|16700.8|16689.8|16697.8|16686.8|16703.8|16691.8|16696.8|16684.8|125
1607522100000|2020-12-09 13:55:00|16698.8|16685.8|16697.8|16685.8|16698.8|16687.8|16695.8|16684.8|100
1607522400000|2020-12-09 14:00:00|16698.8|16686.8|16692.8|16680.8|16698.8|16686.8|16691.8|16680.8|121
1607522700000|2020-12-09 14:05:00|16693.8|16681.8|16694.8|16683.8|16694.8|16683.8|16692.8|16681.8|34
1607523000000|2020-12-09 14:10:00|16695.8|16684.8|16689.8|16677.8|16697.8|16685.8|16687.8|16676.8|280
1607523300000|2020-12-09 14:15:00|16690.8|16678.8|16685.8|16674.8|16690.8|16678.8|16682.8|16671.8|157
1607523600000|2020-12-09 14:20:00|16684.8|16673.8|16686.8|16675.8|16687.8|16675.8|16684.8|16673.8|47
1607523900000|2020-12-09 14:25:00|16687.8|16676.8|16692.8|16680.8|16692.8|16680.8|16686.8|16676.8|61
1607524200000|2020-12-09 14:30:00|16691.8|16679.8|16677.8|16665.8|16692.8|16681.8|16674.8|16663.8|1205
1607524500000|2020-12-09 14:35:00|16676.8|16664.8|16690.8|16679.8|16693.8|16681.8|16674.8|16663.8|710
1607524800000|2020-12-09 14:40:00|16691.8|16678.8|16694.8|16682.8|16697.8|16686.8|16688.8|16676.8|541
1607525100000|2020-12-09 14:45:00|16693.8|16683.8|16687.8|16676.8|16693.8|16683.8|16685.8|16674.8|223
1607525400000|2020-12-09 14:50:00|16686.8|16675.8|16679.8|16667.8|16687.8|16676.8|16677.8|16665.8|326
1607525700000|2020-12-09 14:55:00|16680.8|16668.8|16681.8|16669.8|16685.8|16674.8|16678.8|16667.8|172
1607526000000|2020-12-09 15:00:00|16682.8|16670.8|16676.8|16664.8|16682.8|16671.8|16673.8|16662.8|183
1607526300000|2020-12-09 15:05:00|16677.8|16665.8|16678.8|16667.8|16682.8|16671.8|16673.8|16661.8|266
1607526600000|2020-12-09 15:10:00|16677.8|16666.8|16670.8|16659.8|16677.8|16666.8|16666.8|16655.8|486
1607526900000|2020-12-09 15:15:00|16669.8|16657.8|16681.8|16670.8|16682.8|16670.8|16667.8|16656.8|259
1607527200000|2020-12-09 15:20:00|16680.8|16669.8|16675.8|16663.8|16684.8|16673.8|16674.8|16663.8|311
1607527500000|2020-12-09 15:25:00|16674.8|16664.8|16682.8|16670.8|16683.8|16671.8|16674.8|16663.8|103
1607527800000|2020-12-09 15:30:00|16681.8|16671.8|16682.8|16670.8|16684.8|16673.8|16679.8|16667.8|255
1607528100000|2020-12-09 15:35:00|16681.8|16671.8|16675.8|16663.8|16682.8|16671.8|16671.8|16660.8|210
1607528400000|2020-12-09 15:40:00|16674.8|16662.8|16667.8|16656.8|16675.8|16664.8|16664.8|16653.8|138
1607528700000|2020-12-09 15:45:00|16668.8|16657.8|16670.8|16658.8|16670.8|16658.8|16664.8|16653.8|80
1607529000000|2020-12-09 15:50:00|16671.8|16659.8|16666.8|16654.8|16671.8|16659.8|16666.8|16654.8|80
1607529300000|2020-12-09 15:55:00|16667.8|16655.8|16668.8|16656.8|16668.8|16657.8|16665.8|16654.8|70
1607529600000|2020-12-09 16:00:00|16667.8|16655.8|16662.8|16650.8|16669.8|16658.8|16660.8|16649.8|263
1607529900000|2020-12-09 16:05:00|16661.8|16651.8|16662.8|16651.8|16667.8|16656.8|16660.8|16648.8|219
1607530200000|2020-12-09 16:10:00|16663.8|16650.8|16657.8|16646.8|16664.8|16653.8|16656.8|16645.8|250
1607530500000|2020-12-09 16:15:00|16656.8|16645.8|16654.8|16643.8|16659.8|16648.8|16654.8|16643.8|143
1607530800000|2020-12-09 16:20:00|16653.8|16642.8|16655.8|16643.8|16658.8|16646.8|16653.8|16642.8|283
1607531100000|2020-12-09 16:25:00|16654.8|16642.8|16661.8|16649.8|16661.8|16650.8|16651.8|16640.8|161
1607531400000|2020-12-09 16:30:00|16660.8|16648.8|16657.8|16645.8|16661.8|16650.8|16657.8|16645.8|173
1607531700000|2020-12-09 16:35:00|16656.8|16644.8|16656.8|16645.8|16659.8|16647.8|16654.8|16643.8|107
1607532000000|2020-12-09 16:40:00|16655.8|16644.8|16659.8|16647.8|16659.8|16648.8|16655.8|16644.8|60
1607532300000|2020-12-09 16:45:00|16658.8|16646.8|16653.8|16641.8|16659.8|16647.8|16651.8|16640.8|209
1607532600000|2020-12-09 16:50:00|16652.8|16642.8|16638.8|16627.8|16653.8|16642.8|16633.8|16621.8|1272
1607532900000|2020-12-09 16:55:00|16637.8|16626.8|16646.8|16635.8|16648.8|16636.8|16633.8|16622.8|1260
1607533200000|2020-12-09 17:00:00|16647.8|16636.8|16653.8|16641.8|16656.8|16644.8|16647.8|16635.8|121
1607533500000|2020-12-09 17:05:00|16654.8|16642.8|16654.8|16642.8|16656.8|16645.8|16642.8|16631.8|337
1607533800000|2020-12-09 17:10:00|16655.8|16643.8|16651.8|16639.8|16657.8|16646.8|16651.8|16639.8|146
1607534100000|2020-12-09 17:15:00|16650.8|16640.8|16644.8|16633.8|16651.8|16640.8|16642.8|16631.8|126
1607534400000|2020-12-09 17:20:00|16643.8|16632.8|16642.8|16630.8|16645.8|16633.8|16638.8|16627.8|145
1607534700000|2020-12-09 17:25:00|16641.8|16631.8|16646.8|16635.8|16647.8|16635.8|16641.8|16630.8|58
1607535000000|2020-12-09 17:30:00|16645.8|16634.8|16640.8|16628.8|16646.8|16634.8|16636.8|16624.8|105
1607535300000|2020-12-09 17:35:00|16639.8|16629.8|16635.8|16623.8|16639.8|16629.8|16634.8|16623.8|101
1607535600000|2020-12-09 17:40:00|16634.8|16624.8|16637.8|16626.8|16639.8|16628.8|16634.8|16623.8|147
1607535900000|2020-12-09 17:45:00|16636.8|16625.8|16632.8|16621.8|16636.8|16625.8|16632.8|16621.8|312
1607536200000|2020-12-09 17:50:00|16631.8|16620.8|16632.8|16621.8|16633.8|16621.8|16625.8|16614.8|398
1607536500000|2020-12-09 17:55:00|16633.8|16622.8|16635.8|16623.8|16635.8|16624.8|16630.8|16618.8|93
1607536800000|2020-12-09 18:00:00|16634.8|16622.8|16629.8|16618.8|16634.8|16623.8|16629.8|16617.8|127
1607537100000|2020-12-09 18:05:00|16628.8|16617.8|16644.8|16632.8|16644.8|16632.8|16628.8|16617.8|256
1607537400000|2020-12-09 18:10:00|16643.8|16631.8|16639.8|16627.8|16644.8|16633.8|16637.8|16625.8|95
1607537700000|2020-12-09 18:15:00|16640.8|16628.8|16637.8|16625.8|16643.8|16632.8|16632.8|16620.8|198
1607538000000|2020-12-09 18:20:00|16636.8|16626.8|16639.8|16627.8|16641.8|16630.8|16634.8|16623.8|137
1607538300000|2020-12-09 18:25:00|16638.8|16628.8|16632.8|16621.8|16638.8|16628.8|16631.8|16620.8|195
1607538600000|2020-12-09 18:30:00|16631.8|16620.8|16623.8|16611.8|16633.8|16622.8|16622.8|16611.8|1193
1607538900000|2020-12-09 18:35:00|16622.8|16612.8|16623.8|16611.8|16625.8|16614.8|16619.8|16607.8|271
1607539200000|2020-12-09 18:40:00|16622.8|16610.8|16627.8|16615.8|16629.8|16617.8|16620.8|16609.8|244
1607539500000|2020-12-09 18:45:00|16626.8|16616.8|16627.8|16615.8|16629.8|16617.8|16625.8|16613.8|64
1607539800000|2020-12-09 18:50:00|16626.8|16614.8|16622.8|16611.8|16628.8|16617.8|16622.8|16611.8|67
1607540100000|2020-12-09 18:55:00|16623.8|16612.8|16617.8|16605.8|16623.8|16612.8|16616.8|16605.8|328
1607540400000|2020-12-09 19:00:00|16618.8|16606.8|16621.8|16609.8|16624.8|16612.8|16617.8|16605.8|222
1607540700000|2020-12-09 19:05:00|16620.8|16610.8|16620.8|16608.8|16623.8|16611.8|16617.8|16605.8|173
1607541000000|2020-12-09 19:10:00|16619.8|16609.8|16621.8|16609.8|16623.8|16611.8|16616.8|16605.8|148
1607541300000|2020-12-09 19:15:00|16620.8|16608.8|16623.8|16611.8|16624.8|16613.8|16618.8|16607.8|60
1607541600000|2020-12-09 19:20:00|16622.8|16610.8|16624.8|16612.8|16625.8|16613.8|16619.8|16607.8|93
1607541900000|2020-12-09 19:25:00|16623.8|16613.8|16632.8|16620.8|16633.8|16621.8|16623.8|16612.8|111
1607542200000|2020-12-09 19:30:00|16631.8|16619.8|16627.8|16615.8|16632.8|16620.8|16625.8|16614.8|126
1607542500000|2020-12-09 19:35:00|16628.8|16616.8|16624.8|16612.8|16629.8|16618.8|16622.8|16611.8|91
1607542800000|2020-12-09 19:40:00|16625.8|16613.8|16622.3|16612.3|16626.8|16615.8|16621.8|16610.8|74
1607543100000|2020-12-09 19:45:00|16622.8|16612.8|16622.8|16612.8|16629.3|16619.3|16620.3|16610.3|237
1607543400000|2020-12-09 19:50:00|16623.8|16613.8|16619.3|16609.3|16624.3|16614.3|16616.3|16606.3|152
1607543700000|2020-12-09 19:55:00|16619.8|16609.8|16623.8|16613.8|16624.3|16614.3|16619.3|16609.3|80
1607544000000|2020-12-09 20:00:00|16624.3|16614.3|16618.8|16608.8|16624.3|16614.3|16616.3|16606.3|233
1607544300000|2020-12-09 20:05:00|16618.3|16608.3|16619.8|16609.8|16627.3|16617.3|16617.3|16607.3|291
1607544600000|2020-12-09 20:10:00|16620.3|16610.3|16616.8|16606.8|16624.3|16614.3|16616.3|16606.3|205
1607544900000|2020-12-09 20:15:00|16616.3|16606.3|16613.8|16603.8|16618.8|16608.8|16613.3|16603.3|233
1607545200000|2020-12-09 20:20:00|16614.3|16604.3|16608.3|16598.3|16616.3|16606.3|16607.3|16597.3|180
1607545500000|2020-12-09 20:25:00|16608.8|16598.8|16609.3|16599.3|16610.3|16600.3|16602.3|16592.3|257
1607545800000|2020-12-09 20:30:00|16608.3|16598.3|16617.8|16607.8|16617.8|16607.8|16608.3|16598.3|223
1607546100000|2020-12-09 20:35:00|16617.3|16607.3|16616.3|16606.3|16617.8|16607.8|16611.8|16601.8|356
1607546400000|2020-12-09 20:40:00|16616.8|16606.8|16624.3|16614.3|16627.3|16617.3|16616.3|16606.3|601
1607546700000|2020-12-09 20:45:00|16624.8|16614.8|16615.3|16605.3|16625.3|16615.3|16615.3|16605.3|452
1607547000000|2020-12-09 20:50:00|16616.8|16606.8|16618.3|16608.3|16620.3|16610.3|16616.3|16606.3|236
1607547300000|2020-12-09 20:55:00|16617.8|16607.8|16610.3|16600.3|16624.8|16614.8|16608.3|16598.3|619
1607547600000|2020-12-09 21:00:00|16610.8|16600.8|16607.8|16597.8|16611.8|16601.8|16605.3|16595.3|173
1607547900000|2020-12-09 21:05:00|16608.3|16598.3|16607.8|16597.8|16609.3|16599.3|16607.8|16597.8|9
1607548200000|2020-12-09 21:10:00|16608.3|16598.3|16615.3|16605.3|16615.3|16605.3|16608.3|16598.3|19
1607548500000|2020-12-09 21:15:00|16622.1|16598.1|16621|16597|16622.8|16598.8|16619.4|16595.4|0
1607548800000|2020-12-09 21:20:00|16620.9|16596.9|16621.5|16597.5|16622.1|16598.1|16619.9|16595.9|0
1607549100000|2020-12-09 21:25:00|16621|16597|16619.4|16595.4|16621.8|16597.8|16618.9|16594.9|0
1607549400000|2020-12-09 21:30:00|16619.8|16595.8|16623.6|16599.6|16624.4|16600.4|16619.3|16595.3|0
1607549700000|2020-12-09 21:35:00|16622.7|16598.7|16621|16597|16623.6|16599.6|16619.3|16595.3|0
1607550000000|2020-12-09 21:40:00|16621.9|16597.9|16621|16597|16621.9|16597.9|16620.2|16596.2|0
1607550300000|2020-12-09 21:45:00|16620.2|16596.2|16619.4|16595.4|16621.9|16597.9|16618.5|16594.5|0
1607550600000|2020-12-09 21:50:00|16620.3|16596.3|16628.4|16604.4|16630.5|16606.5|16620.3|16596.3|0
1607550900000|2020-12-09 21:55:00|16630.1|16606.1|16628.5|16604.5|16631|16607|16627.6|16603.6|0
1607551200000|2020-12-09 22:00:00|16628.7|16604.7|16628.2|16604.2|16629.4|16605.4|16626.7|16602.7|0
1607551500000|2020-12-09 22:05:00|16629.4|16605.4|16626.7|16602.7|16629.4|16605.4|16626.7|16602.7|0
1607551800000|2020-12-09 22:10:00|16627.1|16603.1|16625.5|16601.5|16627.1|16603.1|16625.5|16601.5|0
1607552100000|2020-12-09 22:15:00|16625.2|16601.2|16626.1|16602.1|16626.7|16602.7|16625.2|16601.2|0
1607552400000|2020-12-09 22:20:00|16625.5|16601.5|16626.1|16602.1|16626.4|16602.4|16625.5|16601.5|0
1607552700000|2020-12-09 22:25:00|16627.2|16603.2|16627.4|16603.4|16627.9|16603.9|16625.5|16601.5|0
1607553000000|2020-12-09 22:30:00|16627.6|16603.6|16624.9|16600.9|16627.6|16603.6|16622.9|16598.9|0
1607553300000|2020-12-09 22:35:00|16625|16601|16624.2|16600.2|16625.4|16601.4|16622.3|16598.3|0
1607553600000|2020-12-09 22:40:00|16624.3|16600.3|16624.8|16600.8|16624.9|16600.9|16621.8|16597.8|0
1607553900000|2020-12-09 22:45:00|16624.9|16600.9|16625.8|16601.8|16626.5|16602.5|16624.8|16600.8|0
1607554200000|2020-12-09 22:50:00|16625.9|16601.9|16626.5|16602.5|16627.9|16603.9|16625.9|16601.9|0
1607554500000|2020-12-09 22:55:00|16626.7|16602.7|16625.7|16601.7|16628.5|16604.5|16624.1|16600.1|0
1607554800000|2020-12-09 23:00:00|16628.3|16604.3|16635.6|16611.6|16635.6|16611.6|16624.1|16600.1|0
1607555100000|2020-12-09 23:05:00|16636|16612|16639.3|16615.3|16639.3|16615.3|16633.9|16609.9|0
1607555400000|2020-12-09 23:10:00|16638.9|16614.9|16641|16617|16645.3|16621.3|16636.8|16612.8|0
1607555700000|2020-12-09 23:15:00|16640.2|16616.2|16641|16617|16643.6|16619.6|16639.3|16615.3|0
1607556000000|2020-12-09 23:20:00|16640.6|16616.6|16643.1|16619.1|16644.8|16620.8|16639.7|16615.7|0
1607556300000|2020-12-09 23:25:00|16642.3|16618.3|16645.9|16621.9|16647.6|16623.6|16642.3|16618.3|0
1607556600000|2020-12-09 23:30:00|16646.8|16622.8|16645.1|16621.1|16646.8|16622.8|16644.2|16620.2|0
1607556900000|2020-12-09 23:35:00|16646.8|16622.8|16656.5|16632.5|16657.3|16633.3|16644.2|16620.2|0
1607557200000|2020-12-09 23:40:00|16657.3|16633.3|16653.8|16629.8|16657.3|16633.3|16652.9|16628.9|0
1607557500000|2020-12-09 23:45:00|16652.9|16628.9|16647|16623|16652.9|16628.9|16647|16623|0
1607557800000|2020-12-09 23:50:00|16647.8|16623.8|16648.7|16624.7|16650.4|16626.4|16647|16623|0
1607558100000|2020-12-09 23:55:00|16649.5|16625.5|16649.2|16625.2|16650|16626|16646.9|16622.9|0
1607558400000|2020-12-10 00:00:00|16649.5|16625.5|16650.4|16626.4|16652.1|16628.1|16648.7|16624.7|0
1607558700000|2020-12-10 00:05:00|16649.5|16625.5|16648.5|16624.5|16650.4|16626.4|16644.4|16620.4|0
1607559000000|2020-12-10 00:10:00|16648.1|16624.1|16654.7|16630.7|16655.6|16631.6|16647.6|16623.6|0
1607559300000|2020-12-10 00:15:00|16653.9|16629.9|16644.5|16620.5|16655.6|16631.6|16641.3|16617.3|0
1607559600000|2020-12-10 00:20:00|16642.1|16618.1|16648.1|16624.1|16650.5|16626.5|16642.1|16618.1|0
1607559900000|2020-12-10 00:25:00|16647.7|16623.7|16650.5|16626.5|16650.5|16626.5|16644.9|16620.9|0
1607560200000|2020-12-10 00:30:00|16650.9|16626.9|16651.1|16627.1|16651.3|16627.3|16647.3|16623.3|0
1607560500000|2020-12-10 00:35:00|16651.3|16627.3|16655|16631|16655|16631|16649.2|16625.2|0
1607560800000|2020-12-10 00:40:00|16655.4|16631.4|16658.2|16634.2|16659.8|16635.8|16654.6|16630.6|0
1607561100000|2020-12-10 00:45:00|16657|16633|16645.3|16621.3|16659.8|16635.8|16645.3|16621.3|0
1607561400000|2020-12-10 00:50:00|16644.9|16620.9|16641.2|16617.2|16645.3|16621.3|16641.2|16617.2|0
1607561700000|2020-12-10 00:55:00|16641.7|16617.7|16642.4|16618.4|16645.3|16621.3|16641.2|16617.2|0
1607562000000|2020-12-10 01:00:00|16641.2|16617.2|16624.3|16614.3|16643.6|16620.8|16615.3|16605.3|2169
1607562300000|2020-12-10 01:05:00|16624.8|16614.8|16631.3|16621.3|16632.3|16622.3|16616.8|16606.8|875
1607562600000|2020-12-10 01:10:00|16630.8|16620.8|16627.3|16617.3|16632.3|16622.3|16624.3|16614.3|780
1607562900000|2020-12-10 01:15:00|16626.3|16616.3|16644.8|16634.8|16649.3|16639.3|16622.3|16612.3|2287
1607563200000|2020-12-10 01:20:00|16644.3|16634.3|16643.3|16633.3|16645.3|16635.3|16627.8|16617.8|1786
1607563500000|2020-12-10 01:25:00|16642.8|16632.8|16661.3|16651.3|16676.8|16666.8|16635.8|16625.8|4243
1607563800000|2020-12-10 01:30:00|16660.8|16650.8|16703.3|16693.3|16721.3|16711.3|16660.8|16650.8|21327
1607564100000|2020-12-10 01:35:00|16702.8|16692.8|16684.3|16674.3|16724.8|16714.8|16673.8|16663.8|7452
1607564400000|2020-12-10 01:40:00|16685.3|16675.3|16695.8|16685.8|16709.8|16699.8|16680.3|16670.3|5932
1607564700000|2020-12-10 01:45:00|16692.3|16682.3|16691.3|16681.3|16697.3|16687.3|16674.3|16664.3|5482
1607565000000|2020-12-10 01:50:00|16690.3|16680.3|16673.3|16663.3|16703.3|16693.3|16665.3|16655.3|4148
1607565300000|2020-12-10 01:55:00|16674.3|16664.3|16664.3|16654.3|16678.3|16668.3|16650.3|16640.3|2825
1607565600000|2020-12-10 02:00:00|16663.3|16653.3|16700.3|16690.3|16701.3|16691.3|16656.3|16646.3|4770
1607565900000|2020-12-10 02:05:00|16701.3|16691.3|16709.3|16699.3|16715.3|16705.3|16694.3|16684.3|3937
1607566200000|2020-12-10 02:10:00|16710.3|16700.3|16709.3|16699.3|16720.3|16710.3|16698.3|16688.3|4106
1607566500000|2020-12-10 02:15:00|16708.3|16698.3|16703.3|16693.3|16712.3|16702.3|16694.3|16684.3|3855
1607566800000|2020-12-10 02:20:00|16704.3|16694.3|16718.3|16708.3|16726.3|16716.3|16700.3|16690.3|3634
1607567100000|2020-12-10 02:25:00|16717.3|16707.3|16717.3|16707.3|16720.3|16710.3|16702.3|16692.3|2169
1607567400000|2020-12-10 02:30:00|16718.3|16708.3|16708.3|16698.3|16730.3|16720.3|16699.3|16689.3|4067
1607567700000|2020-12-10 02:35:00|16709.3|16699.3|16716.3|16706.3|16719.3|16709.3|16700.3|16690.3|1856
1607568000000|2020-12-10 02:40:00|16717.3|16707.3|16704.3|16694.3|16725.3|16715.3|16701.3|16691.3|2853
1607568300000|2020-12-10 02:45:00|16703.3|16693.3|16705.3|16695.3|16708.3|16698.3|16689.3|16679.3|2096
1607568600000|2020-12-10 02:50:00|16704.3|16694.3|16715.3|16705.3|16726.3|16716.3|16703.3|16693.3|2313
1607568900000|2020-12-10 02:55:00|16714.3|16704.3|16730.3|16720.3|16731.3|16721.3|16706.3|16696.3|2860
1607569200000|2020-12-10 03:00:00|16731.3|16721.3|16716.3|16706.3|16742.3|16732.3|16716.3|16706.3|3869
1607569500000|2020-12-10 03:05:00|16717.3|16707.3|16709.3|16699.3|16724.3|16714.3|16704.3|16694.3|4503
1607569800000|2020-12-10 03:10:00|16708.3|16698.3|16710.3|16700.3|16716.3|16706.3|16705.3|16695.3|3572
1607570100000|2020-12-10 03:15:00|16708.3|16698.3|16702.3|16692.3|16713.3|16703.3|16696.3|16686.3|2417
1607570400000|2020-12-10 03:20:00|16703.3|16693.3|16702.3|16692.3|16707.3|16697.3|16697.3|16687.3|3639
1607570700000|2020-12-10 03:25:00|16701.3|16691.3|16714.3|16704.3|16715.3|16705.3|16700.3|16690.3|4680
1607571000000|2020-12-10 03:30:00|16713.3|16703.3|16707.3|16697.3|16714.3|16704.3|16707.3|16697.3|342
1607571300000|2020-12-10 03:35:00|16708.3|16698.3|16702.3|16692.3|16710.3|16700.3|16702.3|16692.3|248
1607571600000|2020-12-10 03:40:00|16704.3|16694.3|16704.3|16694.3|16705.3|16695.3|16703.3|16693.3|223
1607571900000|2020-12-10 03:45:00|16703.3|16693.3|16706.3|16696.3|16708.3|16698.3|16703.3|16693.3|190
1607572200000|2020-12-10 03:50:00|16705.3|16695.3|16698.3|16688.3|16706.3|16696.3|16697.3|16687.3|315
1607572500000|2020-12-10 03:55:00|16699.3|16689.3|16701.3|16691.3|16702.3|16692.3|16699.3|16689.3|325
1607572800000|2020-12-10 04:00:00|16700.3|16690.3|16702.3|16692.3|16704.3|16694.3|16700.3|16690.3|250
1607573100000|2020-12-10 04:05:00|16701.3|16691.3|16702.3|16692.3|16702.3|16692.3|16699.3|16689.3|140
1607573400000|2020-12-10 04:10:00|16701.3|16691.3|16704.3|16694.3|16704.3|16694.3|16699.3|16689.3|129
1607573700000|2020-12-10 04:15:00|16705.3|16695.3|16706.3|16696.3|16707.3|16697.3|16704.3|16694.3|102
1607574000000|2020-12-10 04:20:00|16705.3|16695.3|16705.3|16695.3|16705.3|16695.3|16704.3|16694.3|53
1607574300000|2020-12-10 04:25:00|16704.3|16694.3|16706.3|16696.3|16706.3|16696.3|16704.3|16694.3|45
1607574600000|2020-12-10 04:30:00|16707.3|16697.3|16704.3|16694.3|16707.3|16697.3|16703.3|16693.3|88
1607574900000|2020-12-10 04:35:00|16705.3|16695.3|16705.3|16695.3|16706.3|16696.3|16703.3|16693.3|106
1607575200000|2020-12-10 04:40:00|16704.3|16694.3|16704.3|16694.3|16705.3|16695.3|16703.3|16693.3|128
1607575500000|2020-12-10 04:45:00|16705.3|16695.3|16703.3|16693.3|16705.3|16695.3|16702.3|16692.3|47
1607575800000|2020-12-10 04:50:00|16702.3|16692.3|16705.3|16695.3|16706.3|16696.3|16702.3|16692.3|63
1607576100000|2020-12-10 04:55:00|16706.3|16696.3|16704.3|16694.3|16707.3|16697.3|16704.3|16694.3|230
1607576400000|2020-12-10 05:00:00|16703.3|16693.3|16712.3|16702.3|16724.3|16714.3|16703.3|16693.3|4161
1607576700000|2020-12-10 05:05:00|16713.3|16703.3|16706.3|16696.3|16714.3|16704.3|16699.3|16689.3|2438
1607577000000|2020-12-10 05:10:00|16708.3|16698.3|16707.3|16697.3|16715.3|16705.3|16703.3|16693.3|2703
1607577300000|2020-12-10 05:15:00|16706.3|16696.3|16701.3|16691.3|16714.3|16704.3|16699.3|16689.3|1736
1607577600000|2020-12-10 05:20:00|16699.3|16689.3|16679.3|16669.3|16707.3|16697.3|16677.3|16667.3|3680
1607577900000|2020-12-10 05:25:00|16680.3|16670.3|16672.3|16662.3|16685.3|16675.3|16667.3|16657.3|2166
1607578200000|2020-12-10 05:30:00|16670.3|16660.3|16671.3|16661.3|16682.3|16672.3|16667.3|16657.3|2169
1607578500000|2020-12-10 05:35:00|16670.3|16660.3|16658.3|16648.3|16670.3|16660.3|16649.3|16639.3|2196
1607578800000|2020-12-10 05:40:00|16657.3|16647.3|16658.3|16648.3|16663.3|16653.3|16649.3|16639.3|3088
1607579100000|2020-12-10 05:45:00|16659.3|16649.3|16670.3|16660.3|16673.3|16663.3|16655.3|16645.3|2021
1607579400000|2020-12-10 05:50:00|16669.3|16659.3|16654.3|16644.3|16669.3|16659.3|16648.3|16638.3|2773
1607579700000|2020-12-10 05:55:00|16653.3|16643.3|16639.3|16629.3|16654.3|16644.3|16635.3|16625.3|2870
1607580000000|2020-12-10 06:00:00|16638.3|16628.3|16621.3|16611.3|16643.3|16633.3|16619.3|16609.3|3586
1607580300000|2020-12-10 06:05:00|16620.3|16610.3|16607.3|16597.3|16627.3|16617.3|16604.3|16594.3|4015
1607580600000|2020-12-10 06:10:00|16606.3|16596.3|16589.3|16579.3|16606.3|16596.3|16574.3|16564.3|6286
1607580900000|2020-12-10 06:15:00|16590.3|16580.3|16617.3|16607.3|16621.3|16611.3|16586.3|16576.3|2450
1607581200000|2020-12-10 06:20:00|16618.3|16608.3|16645.3|16635.3|16648.3|16638.3|16614.3|16604.3|4610
1607581500000|2020-12-10 06:25:00|16646.3|16636.3|16655.3|16645.3|16664.3|16654.3|16646.3|16636.3|3726
1607581800000|2020-12-10 06:30:00|16654.3|16644.3|16620.3|16610.3|16657.3|16647.3|16618.3|16608.3|3150
1607582100000|2020-12-10 06:35:00|16621.3|16611.3|16651.3|16641.3|16653.3|16643.3|16618.3|16608.3|2045
1607582400000|2020-12-10 06:40:00|16650.3|16640.3|16636.3|16626.3|16651.3|16641.3|16629.3|16619.3|2645
1607582700000|2020-12-10 06:45:00|16637.3|16627.3|16632.3|16622.3|16644.3|16634.3|16629.3|16619.3|3426
1607583000000|2020-12-10 06:50:00|16633.3|16623.3|16638.3|16628.3|16644.3|16634.3|16626.3|16616.3|3787
1607583300000|2020-12-10 06:55:00|16637.3|16627.3|16651.3|16641.3|16655.3|16645.3|16637.3|16627.3|5297
1607583600000|2020-12-10 07:00:00|16649.3|16639.3|16645.3|16635.3|16649.3|16639.3|16642.3|16632.3|1121
1607583900000|2020-12-10 07:05:00|16647.3|16637.3|16661.3|16651.3|16662.3|16652.3|16644.3|16634.3|875
1607584200000|2020-12-10 07:10:00|16660.3|16650.3|16665.3|16655.3|16668.3|16658.3|16657.3|16647.3|1020
1607584500000|2020-12-10 07:15:00|16666.3|16656.3|16653.3|16643.3|16667.3|16657.3|16652.3|16642.3|934
1607584800000|2020-12-10 07:20:00|16654.3|16644.3|16650.3|16640.3|16655.3|16645.3|16648.3|16638.3|792
1607585100000|2020-12-10 07:25:00|16651.3|16641.3|16637.3|16627.3|16652.3|16642.3|16637.3|16627.3|1269
1607585400000|2020-12-10 07:30:00|16638.3|16628.3|16648.3|16638.3|16648.3|16638.3|16637.3|16627.3|457
1607585700000|2020-12-10 07:35:00|16649.3|16639.3|16638.3|16628.3|16652.3|16642.3|16638.3|16628.3|277
1607586000000|2020-12-10 07:40:00|16639.3|16629.3|16636.3|16626.3|16640.3|16630.3|16635.3|16625.3|281
1607586300000|2020-12-10 07:45:00|16637.3|16627.3|16641.3|16631.3|16642.3|16632.3|16634.3|16624.3|506
1607586600000|2020-12-10 07:50:00|16640.3|16630.3|16651.3|16641.3|16651.3|16641.3|16640.3|16630.3|405
1607586900000|2020-12-10 07:55:00|16650.3|16640.3|16650.3|16640.3|16654.3|16644.3|16642.3|16632.3|542
1607587200000|2020-12-10 08:00:00|16651.3|16642.3|16658.3|16647.3|16664.3|16653.3|16651.3|16640.3|475
1607587500000|2020-12-10 08:05:00|16657.3|16646.3|16658.3|16647.3|16660.3|16649.3|16651.3|16640.3|198
1607587800000|2020-12-10 08:10:00|16657.3|16646.3|16649.3|16637.3|16662.3|16650.3|16649.3|16637.3|640
1607588100000|2020-12-10 08:15:00|16650.3|16638.3|16642.3|16630.3|16650.3|16639.3|16640.3|16628.3|290
1607588400000|2020-12-10 08:20:00|16643.3|16631.3|16666.3|16655.3|16670.3|16659.3|16643.3|16631.3|1523
1607588700000|2020-12-10 08:25:00|16665.3|16654.3|16666.3|16653.3|16680.3|16668.3|16659.3|16648.3|1588
1607589000000|2020-12-10 08:30:00|16670.9|16646.9|16685.9|16661.9|16686.3|16662.3|16670|16646|0
1607589300000|2020-12-10 08:35:00|16685.4|16661.4|16668.4|16644.4|16685.4|16661.4|16667.9|16643.9|1510
1607589600000|2020-12-10 08:40:00|16670.7|16646.7|16667.1|16643.1|16671.6|16647.6|16658.3|16634.3|0
1607589900000|2020-12-10 08:45:00|16667.5|16643.5|16678.9|16654.9|16678.9|16654.9|16667.5|16643.5|0
1607590200000|2020-12-10 08:50:00|16679.1|16655.1|16670.2|16646.2|16679.8|16655.8|16666.1|16642.1|0
1607590500000|2020-12-10 08:55:00|16672.6|16648.6|16662.7|16638.7|16676.6|16652.6|16661.8|16637.8|0
1607590800000|2020-12-10 09:00:00|16669.3|16656.3|16661.3|16648.3|16669.3|16656.3|16653.3|16642.3|262
1607591100000|2020-12-10 09:05:00|16662.3|16649.3|16669.3|16658.3|16671.3|16659.3|16659.3|16648.3|165
1607591400000|2020-12-10 09:10:00|16670.3|16660.3|16670.3|16658.3|16673.3|16661.3|16669.3|16658.3|79
1607591700000|2020-12-10 09:15:00|16671.3|16659.3|16681.3|16669.3|16681.3|16669.3|16666.3|16655.3|394
1607592000000|2020-12-10 09:20:00|16680.3|16670.3|16685.3|16674.3|16686.3|16675.3|16678.3|16665.3|637
1607592300000|2020-12-10 09:25:00|16686.3|16675.3|16687.3|16676.3|16693.3|16682.3|16682.3|16670.3|687
1607592600000|2020-12-10 09:30:00|16686.3|16675.3|16684.3|16672.3|16691.3|16680.3|16683.3|16672.3|237
1607592900000|2020-12-10 09:35:00|16683.3|16673.3|16679.3|16667.3|16685.3|16673.3|16676.3|16665.3|166
1607593200000|2020-12-10 09:40:00|16678.3|16668.3|16677.3|16665.3|16678.3|16668.3|16675.3|16664.3|42
1607593500000|2020-12-10 09:45:00|16678.3|16667.3|16675.3|16664.3|16682.3|16671.3|16674.3|16663.3|68
1607593800000|2020-12-10 09:50:00|16676.3|16665.3|16672.3|16660.3|16677.3|16666.3|16672.3|16660.3|82
1607594100000|2020-12-10 09:55:00|16671.3|16659.3|16673.3|16661.3|16678.3|16666.3|16669.3|16658.3|178
1607594400000|2020-12-10 10:00:00|16676.3|16662.3|16679.3|16667.3|16679.3|16667.3|16673.3|16661.3|90
1607594700000|2020-12-10 10:05:00|16678.3|16666.3|16675.3|16663.3|16678.3|16666.3|16675.3|16663.3|26
1607595000000|2020-12-10 10:10:00|16674.3|16664.3|16676.3|16664.3|16680.3|16669.3|16674.3|16662.3|70
1607595300000|2020-12-10 10:15:00|16675.3|16665.3|16667.3|16656.3|16675.3|16665.3|16664.3|16653.3|126
1607595600000|2020-12-10 10:20:00|16668.3|16657.3|16669.3|16658.3|16671.3|16660.3|16668.3|16656.3|33
1607595900000|2020-12-10 10:25:00|16670.3|16657.3|16672.3|16660.3|16673.3|16661.3|16669.3|16657.3|111
1607596200000|2020-12-10 10:30:00|16673.3|16661.3|16669.3|16658.3|16674.3|16662.3|16669.3|16658.3|31
1607596500000|2020-12-10 10:35:00|16670.3|16657.3|16670.3|16658.3|16671.3|16659.3|16669.3|16657.3|25
1607596800000|2020-12-10 10:40:00|16669.3|16659.3|16668.3|16656.3|16672.3|16660.3|16668.3|16656.3|34
1607597100000|2020-12-10 10:45:00|16667.3|16655.3|16666.3|16654.3|16668.3|16655.3|16665.3|16654.3|20
1607597400000|2020-12-10 10:50:00|16667.3|16655.3|16663.3|16652.3|16674.3|16662.3|16663.3|16652.3|155
1607597700000|2020-12-10 10:55:00|16662.3|16653.3|16661.3|16649.3|16663.3|16653.3|16658.3|16647.3|100
1607598000000|2020-12-10 11:00:00|16660.3|16650.3|16670.3|16658.3|16670.3|16659.3|16660.3|16650.3|87
1607598300000|2020-12-10 11:05:00|16669.3|16657.3|16668.3|16656.3|16670.3|16659.3|16667.3|16656.3|21
1607598600000|2020-12-10 11:10:00|16669.3|16657.3|16668.3|16656.3|16670.3|16659.3|16667.3|16656.3|39
1607598900000|2020-12-10 11:15:00|16669.3|16657.3|16665.3|16654.3|16670.3|16659.3|16662.3|16651.3|62
1607599200000|2020-12-10 11:20:00|16666.3|16655.3|16672.3|16661.3|16672.3|16661.3|16666.3|16654.3|89
1607599500000|2020-12-10 11:25:00|16673.3|16662.3|16673.3|16661.3|16673.3|16662.3|16669.3|16658.3|66
1607599800000|2020-12-10 11:30:00|16674.3|16662.3|16673.3|16661.3|16675.3|16664.3|16670.3|16659.3|94
1607600100000|2020-12-10 11:35:00|16672.3|16662.3|16672.3|16661.3|16672.3|16662.3|16668.3|16657.3|43
1607600400000|2020-12-10 11:40:00|16673.3|16662.3|16672.3|16661.3|16673.3|16662.3|16668.3|16657.3|57
1607600700000|2020-12-10 11:45:00|16673.3|16662.3|16674.3|16662.3|16678.3|16667.3|16673.3|16661.3|181
1607601000000|2020-12-10 11:50:00|16675.3|16663.3|16677.3|16665.3|16679.3|16667.3|16673.3|16662.3|135
1607601300000|2020-12-10 11:55:00|16678.3|16666.3|16676.3|16665.3|16680.3|16669.3|16675.3|16664.3|156
1607601600000|2020-12-10 12:00:00|16677.3|16666.3|16670.3|16658.3|16681.3|16669.3|16666.3|16654.3|350
1607601900000|2020-12-10 12:05:00|16671.3|16659.3|16675.3|16664.3|16677.3|16666.3|16671.3|16659.3|108
1607602200000|2020-12-10 12:10:00|16676.3|16665.3|16673.3|16661.3|16676.3|16665.3|16669.3|16657.3|166
1607602500000|2020-12-10 12:15:00|16674.3|16662.3|16663.3|16651.3|16674.3|16662.3|16663.3|16651.3|65
1607602800000|2020-12-10 12:20:00|16662.3|16650.3|16663.3|16652.3|16665.3|16654.3|16658.3|16646.3|155
1607603100000|2020-12-10 12:25:00|16664.3|16653.3|16662.3|16650.3|16665.3|16654.3|16661.3|16649.3|58
1607603400000|2020-12-10 12:30:00|16663.3|16651.3|16658.3|16647.3|16664.3|16653.3|16657.3|16646.3|128
1607603700000|2020-12-10 12:35:00|16657.3|16646.3|16659.3|16648.3|16662.3|16650.3|16656.3|16644.3|130
1607604000000|2020-12-10 12:40:00|16660.3|16649.3|16663.3|16651.3|16666.3|16655.3|16660.3|16648.3|107
1607604300000|2020-12-10 12:45:00|16664.3|16652.3|16670.3|16658.3|16672.3|16661.3|16664.3|16651.3|290
1607604600000|2020-12-10 12:50:00|16669.3|16657.3|16679.3|16668.3|16682.3|16671.3|16669.3|16657.3|177
1607604900000|2020-12-10 12:55:00|16680.3|16667.3|16680.3|16669.3|16684.3|16673.3|16677.3|16666.3|247
1607605200000|2020-12-10 13:00:00|16679.3|16668.3|16677.3|16666.3|16683.3|16671.3|16672.3|16661.3|487
1607605500000|2020-12-10 13:05:00|16678.3|16667.3|16683.3|16671.3|16685.3|16674.3|16678.3|16667.3|118
1607605800000|2020-12-10 13:10:00|16682.3|16670.3|16680.3|16669.3|16686.3|16674.3|16680.3|16669.3|97
1607606100000|2020-12-10 13:15:00|16679.3|16668.3|16673.3|16661.3|16680.3|16669.3|16672.3|16661.3|42
1607606400000|2020-12-10 13:20:00|16674.3|16662.3|16681.3|16669.3|16682.3|16670.3|16674.3|16662.3|51
1607606700000|2020-12-10 13:25:00|16682.3|16670.3|16683.3|16671.3|16683.3|16671.3|16680.3|16668.3|29
1607607000000|2020-12-10 13:30:00|16682.3|16672.3|16677.3|16665.3|16685.3|16673.3|16677.3|16665.3|98
1607607300000|2020-12-10 13:35:00|16676.3|16666.3|16685.3|16673.3|16686.3|16675.3|16675.3|16664.3|144
1607607600000|2020-12-10 13:40:00|16684.3|16674.3|16683.3|16671.3|16686.3|16675.3|16678.3|16667.3|450
1607607900000|2020-12-10 13:45:00|16682.3|16670.3|16681.3|16669.3|16684.3|16672.3|16677.3|16666.3|174
1607608200000|2020-12-10 13:50:00|16680.3|16670.3|16668.3|16656.3|16681.3|16670.3|16666.3|16654.3|112
1607608500000|2020-12-10 13:55:00|16667.3|16657.3|16675.3|16663.3|16678.3|16667.3|16666.3|16654.3|785
1607608800000|2020-12-10 14:00:00|16674.3|16664.3|16668.3|16656.3|16677.3|16666.3|16667.3|16656.3|191
1607609100000|2020-12-10 14:05:00|16667.3|16657.3|16657.3|16646.3|16669.3|16657.3|16655.3|16644.3|600
1607609400000|2020-12-10 14:10:00|16656.3|16645.3|16654.3|16642.3|16657.3|16645.3|16651.3|16640.3|438
1607609700000|2020-12-10 14:15:00|16655.3|16643.3|16663.3|16652.3|16667.3|16656.3|16653.3|16642.3|371
1607610000000|2020-12-10 14:20:00|16662.3|16651.3|16665.3|16654.3|16668.3|16657.3|16661.3|16649.3|494
1607610300000|2020-12-10 14:25:00|16664.3|16653.3|16659.3|16648.3|16666.3|16654.3|16655.3|16644.3|317
1607610600000|2020-12-10 14:30:00|16658.3|16647.3|16673.3|16661.3|16687.3|16676.3|16658.3|16647.3|1515
1607610900000|2020-12-10 14:35:00|16672.3|16662.3|16698.3|16686.3|16702.3|16690.3|16671.3|16660.3|706
1607611200000|2020-12-10 14:40:00|16697.3|16687.3|16696.3|16685.3|16703.3|16692.3|16694.3|16683.3|588
1607611500000|2020-12-10 14:45:00|16697.3|16686.3|16708.3|16696.3|16708.3|16697.3|16696.3|16685.3|425
1607611800000|2020-12-10 14:50:00|16709.3|16697.3|16709.3|16697.3|16718.3|16706.3|16705.3|16694.3|591
1607612100000|2020-12-10 14:55:00|16710.3|16698.3|16715.3|16704.3|16720.3|16709.3|16708.3|16697.3|447
1607612400000|2020-12-10 15:00:00|16716.3|16705.3|16713.3|16701.3|16720.3|16709.3|16710.3|16699.3|370
1607612700000|2020-12-10 15:05:00|16714.3|16702.3|16718.3|16707.3|16722.3|16711.3|16712.3|16701.3|368
1607613000000|2020-12-10 15:10:00|16719.3|16708.3|16719.3|16708.3|16727.3|16715.3|16716.3|16705.3|609
1607613300000|2020-12-10 15:15:00|16718.3|16707.3|16720.3|16708.3|16720.3|16709.3|16709.3|16698.3|458
1607613600000|2020-12-10 15:20:00|16721.3|16709.3|16720.3|16709.3|16726.3|16715.3|16716.3|16705.3|522
1607613900000|2020-12-10 15:25:00|16719.3|16708.3|16718.3|16707.3|16722.3|16711.3|16716.3|16705.3|450
1607614200000|2020-12-10 15:30:00|16717.3|16706.3|16713.3|16702.3|16722.3|16710.3|16711.3|16700.3|554
1607614500000|2020-12-10 15:35:00|16712.3|16701.3|16728.3|16717.3|16729.3|16718.3|16712.3|16701.3|262
1607614800000|2020-12-10 15:40:00|16727.3|16716.3|16722.3|16710.3|16728.3|16716.3|16722.3|16710.3|321
1607615100000|2020-12-10 15:45:00|16721.3|16709.3|16717.3|16705.3|16722.3|16711.3|16712.3|16701.3|250
1607615400000|2020-12-10 15:50:00|16716.3|16706.3|16725.3|16714.3|16726.3|16715.3|16716.3|16706.3|155
1607615700000|2020-12-10 15:55:00|16724.3|16713.3|16726.3|16715.3|16726.3|16715.3|16718.3|16707.3|123
1607616000000|2020-12-10 16:00:00|16725.3|16714.3|16727.3|16716.3|16732.3|16721.3|16722.3|16711.3|285
1607616300000|2020-12-10 16:05:00|16728.3|16715.3|16724.3|16713.3|16732.3|16721.3|16723.3|16712.3|176
1607616600000|2020-12-10 16:10:00|16725.3|16714.3|16728.3|16717.3|16729.3|16718.3|16720.3|16709.3|199
1607616900000|2020-12-10 16:15:00|16729.3|16718.3|16733.3|16721.3|16733.3|16722.3|16726.3|16715.3|162
1607617200000|2020-12-10 16:20:00|16732.3|16722.3|16735.3|16724.3|16735.3|16724.3|16731.3|16719.3|170
1607617500000|2020-12-10 16:25:00|16734.3|16723.3|16730.3|16718.3|16735.3|16724.3|16730.3|16718.3|150
1607617800000|2020-12-10 16:30:00|16731.3|16719.3|16729.3|16717.3|16734.3|16723.3|16726.3|16715.3|209
1607618100000|2020-12-10 16:35:00|16730.3|16718.3|16720.3|16708.3|16730.3|16718.3|16718.3|16707.3|139
1607618400000|2020-12-10 16:40:00|16719.3|16707.3|16717.3|16705.3|16719.3|16707.3|16715.3|16704.3|126
1607618700000|2020-12-10 16:45:00|16716.3|16704.3|16722.3|16710.3|16722.3|16711.3|16715.3|16703.3|184
1607619000000|2020-12-10 16:50:00|16721.3|16709.3|16713.3|16702.3|16721.3|16709.3|16713.3|16702.3|203
1607619300000|2020-12-10 16:55:00|16712.3|16701.3|16717.3|16705.3|16718.3|16706.3|16711.3|16700.3|117
1607619600000|2020-12-10 17:00:00|16716.3|16704.3|16723.3|16711.3|16724.3|16712.3|16715.3|16704.3|159
1607619900000|2020-12-10 17:05:00|16722.3|16712.3|16725.3|16714.3|16726.3|16715.3|16722.3|16711.3|83
1607620200000|2020-12-10 17:10:00|16726.3|16713.3|16720.3|16708.3|16726.3|16715.3|16719.3|16708.3|99
1607620500000|2020-12-10 17:15:00|16721.3|16709.3|16718.3|16706.3|16723.3|16712.3|16717.3|16706.3|80
1607620800000|2020-12-10 17:20:00|16719.3|16707.3|16719.3|16708.3|16720.3|16708.3|16713.3|16702.3|108
1607621100000|2020-12-10 17:25:00|16720.3|16709.3|16721.3|16709.3|16722.3|16711.3|16719.3|16708.3|68
1607621400000|2020-12-10 17:30:00|16720.3|16710.3|16722.3|16711.3|16724.3|16713.3|16716.3|16704.3|476
1607621700000|2020-12-10 17:35:00|16723.3|16710.3|16719.3|16707.3|16723.3|16710.3|16718.3|16707.3|91
1607622000000|2020-12-10 17:40:00|16718.3|16708.3|16719.3|16707.3|16720.3|16709.3|16716.3|16705.3|49
1607622300000|2020-12-10 17:45:00|16718.3|16708.3|16714.3|16702.3|16721.3|16710.3|16714.3|16702.3|83
1607622600000|2020-12-10 17:50:00|16713.3|16703.3|16709.3|16697.3|16715.3|16704.3|16709.3|16697.3|161
1607622900000|2020-12-10 17:55:00|16708.3|16696.3|16710.3|16698.3|16711.3|16700.3|16706.3|16695.3|56
1607623200000|2020-12-10 18:00:00|16709.3|16699.3|16712.3|16701.3|16715.3|16704.3|16708.3|16697.3|57
1607623500000|2020-12-10 18:05:00|16713.3|16702.3|16717.3|16705.3|16719.3|16707.3|16711.3|16700.3|147
1607623800000|2020-12-10 18:10:00|16716.3|16704.3|16720.3|16708.3|16721.3|16709.3|16715.3|16704.3|33
1607624100000|2020-12-10 18:15:00|16721.3|16709.3|16718.3|16707.3|16722.3|16711.3|16717.3|16705.3|125
1607624400000|2020-12-10 18:20:00|16717.3|16706.3|16713.3|16701.3|16718.3|16706.3|16713.3|16701.3|105
1607624700000|2020-12-10 18:25:00|16714.3|16702.3|16715.3|16703.3|16718.3|16707.3|16714.3|16701.3|93
1607625000000|2020-12-10 18:30:00|16716.3|16704.3|16709.3|16698.3|16716.3|16705.3|16708.3|16697.3|262
1607625300000|2020-12-10 18:35:00|16710.3|16699.3|16711.3|16699.3|16712.3|16701.3|16707.3|16695.3|56
1607625600000|2020-12-10 18:40:00|16710.3|16698.3|16710.3|16698.3|16713.3|16701.3|16707.3|16695.3|94
1607625900000|2020-12-10 18:45:00|16709.3|16699.3|16706.3|16695.3|16709.3|16699.3|16705.3|16693.3|177
1607626200000|2020-12-10 18:50:00|16707.3|16696.3|16711.3|16699.3|16711.3|16700.3|16705.3|16693.3|64
1607626500000|2020-12-10 18:55:00|16710.3|16700.3|16709.3|16697.3|16712.3|16700.3|16706.3|16695.3|96
1607626800000|2020-12-10 19:00:00|16710.3|16698.3|16704.3|16692.3|16711.3|16699.3|16699.3|16688.3|573
1607627100000|2020-12-10 19:05:00|16703.3|16691.3|16702.3|16691.3|16705.3|16694.3|16702.3|16691.3|61
1607627400000|2020-12-10 19:10:00|16701.3|16690.3|16698.3|16686.3|16702.3|16691.3|16692.3|16680.3|351
1607627700000|2020-12-10 19:15:00|16697.3|16685.3|16696.3|16684.3|16702.3|16691.3|16693.3|16682.3|130
1607628000000|2020-12-10 19:20:00|16695.3|16685.3|16693.3|16682.3|16695.3|16685.3|16690.3|16679.3|89
1607628300000|2020-12-10 19:25:00|16694.3|16681.3|16692.3|16681.3|16697.3|16685.3|16692.3|16681.3|19
1607628600000|2020-12-10 19:30:00|16693.3|16680.3|16694.3|16683.3|16697.3|16685.3|16692.3|16680.3|130
1607628900000|2020-12-10 19:35:00|16695.3|16682.3|16699.3|16688.3|16700.3|16689.3|16694.3|16682.3|59
1607629200000|2020-12-10 19:40:00|16698.3|16687.3|16695.3|16685.3|16699.3|16687.3|16694.3|16683.3|80
1607629500000|2020-12-10 19:45:00|16695.8|16685.8|16696.8|16686.8|16699.3|16689.3|16695.3|16685.3|36
1607629800000|2020-12-10 19:50:00|16696.3|16686.3|16694.3|16684.3|16698.8|16688.8|16693.8|16683.8|29
1607630100000|2020-12-10 19:55:00|16693.8|16683.8|16689.3|16679.3|16695.3|16685.3|16686.8|16676.8|51
1607630400000|2020-12-10 20:00:00|16688.8|16678.8|16690.3|16680.3|16692.3|16682.3|16688.3|16678.3|95
1607630700000|2020-12-10 20:05:00|16690.8|16680.8|16688.8|16678.8|16692.8|16682.8|16688.8|16678.8|83
1607631000000|2020-12-10 20:10:00|16689.3|16679.3|16696.3|16686.3|16696.8|16686.8|16688.8|16678.8|84
1607631300000|2020-12-10 20:15:00|16696.8|16686.8|16697.3|16687.3|16697.8|16687.8|16696.3|16686.3|65
1607631600000|2020-12-10 20:20:00|16696.8|16686.8|16700.3|16690.3|16702.8|16692.8|16694.8|16684.8|212
1607631900000|2020-12-10 20:25:00|16699.8|16689.8|16696.8|16686.8|16701.8|16691.8|16694.8|16684.8|76
1607632200000|2020-12-10 20:30:00|16697.3|16687.3|16700.8|16690.8|16703.8|16693.8|16696.8|16686.8|168
1607632500000|2020-12-10 20:35:00|16700.3|16690.3|16699.3|16689.3|16701.8|16691.8|16697.8|16687.8|156
1607632800000|2020-12-10 20:40:00|16698.8|16688.8|16699.3|16689.3|16702.3|16692.3|16698.8|16688.8|85
1607633100000|2020-12-10 20:45:00|16699.8|16689.8|16708.8|16698.8|16711.8|16701.8|16699.3|16689.3|418
1607633400000|2020-12-10 20:50:00|16709.3|16699.3|16708.8|16698.8|16709.8|16699.8|16706.8|16696.8|171
1607633700000|2020-12-10 20:55:00|16707.8|16697.8|16705.3|16695.3|16708.3|16698.3|16704.8|16694.8|163
1607634000000|2020-12-10 21:00:00|16706.3|16696.3|16703.8|16693.8|16706.3|16696.3|16703.8|16693.8|25
1607634300000|2020-12-10 21:05:00|16702.8|16692.8|16702.8|16692.8|16702.8|16692.8|16702.8|16692.8|10
1607634600000|2020-12-10 21:10:00|||||||||10
1607634900000|2020-12-10 21:15:00|16708.9|16684.9|16708.7|16684.7|16710|16686|16706.7|16682.7|0
1607635200000|2020-12-10 21:20:00|16708.6|16684.6|16709.1|16685.1|16710.2|16686.2|16707.8|16683.8|0
1607635500000|2020-12-10 21:25:00|16709.6|16685.6|16708.5|16684.5|16709.6|16685.6|16707.3|16683.3|0
1607635800000|2020-12-10 21:30:00|16709.4|16685.4|16713.6|16689.6|16716.2|16692.2|16709.4|16685.4|0
1607636100000|2020-12-10 21:35:00|16714.5|16690.5|16717.9|16693.9|16718.8|16694.8|16712.8|16688.8|0
1607636400000|2020-12-10 21:40:00|16718.8|16694.8|16720.5|16696.5|16723.1|16699.1|16717.9|16693.9|0
1607636700000|2020-12-10 21:45:00|16721.3|16697.3|16722.2|16698.2|16723.1|16699.1|16720.5|16696.5|0
1607637000000|2020-12-10 21:50:00|16721.4|16697.4|16721.4|16697.4|16723.1|16699.1|16721.4|16697.4|0
1607637300000|2020-12-10 21:55:00|16720.5|16696.5|16719.8|16695.8|16723.1|16699.1|16714.5|16690.5|0
1607637600000|2020-12-10 22:00:00|16719.1|16695.1|16718.8|16694.8|16719.2|16695.2|16717.6|16693.6|0
1607637900000|2020-12-10 22:05:00|16718.9|16694.9|16721|16697|16721.3|16697.3|16718.9|16694.9|0
1607638200000|2020-12-10 22:10:00|16721.2|16697.2|16721.2|16697.2|16721.3|16697.3|16720.5|16696.5|0
1607638500000|2020-12-10 22:15:00|16721.3|16697.3|16721.3|16697.3|16721.5|16697.5|16721.1|16697.1|0
1607638800000|2020-12-10 22:20:00|16721.7|16697.7|16722.1|16698.1|16722.3|16698.3|16721.7|16697.7|0
1607639100000|2020-12-10 22:25:00|16721.7|16697.7|16721.2|16697.2|16721.7|16697.7|16720.3|16696.3|0
1607639400000|2020-12-10 22:30:00|16720.3|16696.3|16721.3|16697.3|16722.7|16698.7|16720.3|16696.3|0
1607639700000|2020-12-10 22:35:00|16721.5|16697.5|16725.9|16701.9|16726.7|16702.7|16721.3|16697.3|0
1607640000000|2020-12-10 22:40:00|16726.3|16702.3|16727.7|16703.7|16733.2|16709.2|16726.3|16702.3|0
1607640300000|2020-12-10 22:45:00|16729.2|16705.2|16731.6|16707.6|16731.8|16707.8|16727.7|16703.7|0
1607640600000|2020-12-10 22:50:00|16731.8|16707.8|16731.2|16707.2|16732.3|16708.3|16731.1|16707.1|0
1607640900000|2020-12-10 22:55:00|16732.4|16708.4|16735.4|16711.4|16735.4|16711.4|16731.5|16707.5|0
1607641200000|2020-12-10 23:00:00|16730.8|16706.8|16723.5|16699.5|16736.3|16712.3|16719.2|16695.2|0
1607641500000|2020-12-10 23:05:00|16723.9|16699.9|16729.9|16705.9|16729.9|16705.9|16723.5|16699.5|0
1607641800000|2020-12-10 23:10:00|16730.4|16706.4|16726.6|16702.6|16730.4|16706.4|16726.6|16702.6|0
1607642100000|2020-12-10 23:15:00|16726.2|16702.2|16730.9|16706.9|16730.9|16706.9|16724.9|16700.9|0
1607642400000|2020-12-10 23:20:00|16731.8|16707.8|16736.9|16712.9|16736.9|16712.9|16730.1|16706.1|0
1607642700000|2020-12-10 23:25:00|16737.8|16713.8|16734.1|16710.1|16737.8|16713.8|16729.7|16705.7|0
1607643000000|2020-12-10 23:30:00|16734.9|16710.9|16742.5|16718.5|16744.2|16720.2|16734.9|16710.9|0
1607643300000|2020-12-10 23:35:00|16744.2|16720.2|16742|16718|16745.5|16721.5|16741.6|16717.6|0
1607643600000|2020-12-10 23:40:00|16741.6|16717.6|16741.6|16717.6|16742.4|16718.4|16741.1|16717.1|0
1607643900000|2020-12-10 23:45:00|16741.1|16717.1|16739.9|16715.9|16741.6|16717.6|16739|16715|0
1607644200000|2020-12-10 23:50:00|16739.4|16715.4|16738.2|16714.2|16739.9|16715.9|16737.3|16713.3|0
1607644500000|2020-12-10 23:55:00|16737.7|16713.7|16740.4|16716.4|16744.3|16720.3|16736.4|16712.4|0
1607644800000|2020-12-11 00:00:00|16740|16716|16748.4|16724.4|16748.4|16724.4|16738.7|16714.7|0
1607645100000|2020-12-11 00:05:00|16749.3|16725.3|16744.1|16720.1|16750.1|16726.1|16744.1|16720.1|0
1607645400000|2020-12-11 00:10:00|16743.3|16719.3|16745|16721|16747.6|16723.6|16742.4|16718.4|0
1607645700000|2020-12-11 00:15:00|16745.9|16721.9|16743.8|16719.8|16750.9|16726.9|16743.8|16719.8|0
1607646000000|2020-12-11 00:20:00|16744|16720|16737.3|16713.3|16747.5|16723.5|16737.3|16713.3|0
1607646300000|2020-12-11 00:25:00|16737.8|16713.8|16737.3|16713.3|16741|16717|16736.5|16712.5|0
1607646600000|2020-12-11 00:30:00|16739.7|16715.7|16739.9|16715.9|16740.6|16716.6|16736.7|16712.7|0
1607646900000|2020-12-11 00:35:00|16740.3|16716.3|16739.9|16715.9|16740.4|16716.4|16739.5|16715.5|0
1607647200000|2020-12-11 00:40:00|16739.7|16715.7|16738.4|16714.4|16741.2|16717.2|16737.1|16713.1|0
1607647500000|2020-12-11 00:45:00|16738|16714|16728.8|16704.8|16738.2|16714.2|16727.4|16703.4|0
1607647800000|2020-12-11 00:50:00|16729|16705|16720.5|16696.5|16731.1|16707.1|16720.1|16696.1|0
1607648100000|2020-12-11 00:55:00|16720.9|16696.9|16713.7|16689.7|16729.1|16705.1|16711.2|16687.2|0
1607648400000|2020-12-11 01:00:00|16713.3|16689.3|16702.4|16692.4|16713.3|16693.9|16688.4|16678.4|1075
1607648700000|2020-12-11 01:05:00|16702.9|16692.9|16707.9|16697.9|16712.4|16702.4|16700.4|16690.4|645
1607649000000|2020-12-11 01:10:00|16708.4|16698.4|16709.4|16699.4|16710.9|16700.9|16706.9|16696.9|279
1607649300000|2020-12-11 01:15:00|16711.4|16701.4|16716.9|16706.9|16717.4|16707.4|16707.9|16697.9|1355
1607649600000|2020-12-11 01:20:00|16716.4|16706.4|16720.4|16710.4|16726.9|16716.9|16714.9|16704.9|1010
1607649900000|2020-12-11 01:25:00|16721.4|16711.4|16743.4|16733.4|16746.4|16736.4|16720.9|16710.9|1530
1607650200000|2020-12-11 01:30:00|16743.9|16733.9|16733.4|16723.4|16744.9|16734.9|16697.4|16687.4|10155
1607650500000|2020-12-11 01:35:00|16732.9|16722.9|16696.9|16686.9|16746.4|16736.4|16695.9|16685.9|6499
1607650800000|2020-12-11 01:40:00|16697.4|16687.4|16714.9|16704.9|16723.9|16713.9|16693.4|16683.4|5488
1607651100000|2020-12-11 01:45:00|16714.4|16704.4|16718.4|16708.4|16739.4|16729.4|16712.4|16702.4|4549
1607651400000|2020-12-11 01:50:00|16719.4|16709.4|16708.4|16698.4|16730.4|16720.4|16705.4|16695.4|4486
1607651700000|2020-12-11 01:55:00|16706.4|16696.4|16696.4|16686.4|16715.4|16705.4|16687.4|16677.4|3389
1607652000000|2020-12-11 02:00:00|16694.4|16684.4|16682.4|16672.4|16704.4|16694.4|16676.4|16666.4|3698
1607652300000|2020-12-11 02:05:00|16680.4|16670.4|16678.4|16668.4|16695.4|16685.4|16673.4|16663.4|2691
1607652600000|2020-12-11 02:10:00|16677.4|16667.4|16677.4|16667.4|16703.4|16693.4|16673.4|16663.4|2727
1607652900000|2020-12-11 02:15:00|16678.4|16668.4|16693.4|16683.4|16694.4|16684.4|16672.4|16662.4|1754
1607653200000|2020-12-11 02:20:00|16692.4|16682.4|16679.4|16669.4|16697.4|16687.4|16676.4|16666.4|2164
1607653500000|2020-12-11 02:25:00|16681.4|16671.4|16626.4|16616.4|16683.4|16673.4|16624.4|16614.4|3634
1607653800000|2020-12-11 02:30:00|16627.4|16617.4|16629.4|16619.4|16637.4|16627.4|16611.4|16601.4|3581
1607654100000|2020-12-11 02:35:00|16627.4|16617.4|16615.4|16605.4|16630.4|16620.4|16606.4|16596.4|3192
1607654400000|2020-12-11 02:40:00|16616.4|16606.4|16613.4|16603.4|16631.4|16621.4|16601.4|16591.4|3744
1607654700000|2020-12-11 02:45:00|16614.4|16604.4|16599.4|16589.4|16626.4|16616.4|16599.4|16589.4|3818
1607655000000|2020-12-11 02:50:00|16600.4|16590.4|16590.4|16580.4|16600.4|16590.4|16574.4|16564.4|7535
1607655300000|2020-12-11 02:55:00|16589.4|16579.4|16566.4|16556.4|16602.4|16592.4|16566.4|16556.4|3493
1607655600000|2020-12-11 03:00:00|16567.4|16557.4|16599.4|16589.4|16622.4|16612.4|16563.4|16553.4|3703
1607655900000|2020-12-11 03:05:00|16600.4|16590.4|16550.4|16540.4|16601.4|16591.4|16542.4|16532.4|5100
1607656200000|2020-12-11 03:10:00|16552.4|16542.4|16504.4|16494.4|16557.4|16547.4|16503.4|16493.4|7300
1607656500000|2020-12-11 03:15:00|16503.4|16493.4|16512.4|16502.4|16520.4|16510.4|16482.4|16472.4|3494
1607656800000|2020-12-11 03:20:00|16513.4|16503.4|16426.4|16416.4|16517.4|16507.4|16426.4|16416.4|8365
1607657100000|2020-12-11 03:25:00|16427.4|16417.4|16466.4|16456.4|16467.4|16457.4|16422.4|16412.4|4321
1607657400000|2020-12-11 03:30:00|16465.4|16455.4|16454.4|16444.4|16465.4|16455.4|16454.4|16444.4|625
1607657700000|2020-12-11 03:35:00|16455.4|16445.4|16455.4|16445.4|16456.4|16446.4|16452.4|16442.4|511
1607658000000|2020-12-11 03:40:00|16456.4|16446.4|16456.4|16446.4|16462.4|16452.4|16454.4|16444.4|468
1607658300000|2020-12-11 03:45:00|16455.4|16445.4|16454.4|16444.4|16457.4|16447.4|16453.4|16443.4|320
1607658600000|2020-12-11 03:50:00|16453.4|16443.4|16452.4|16442.4|16455.4|16445.4|16451.4|16441.4|373
1607658900000|2020-12-11 03:55:00|16453.4|16443.4|16456.4|16446.4|16457.4|16447.4|16451.4|16441.4|443
1607659200000|2020-12-11 04:00:00|16455.4|16445.4|16452.4|16442.4|16457.4|16447.4|16452.4|16442.4|368
1607659500000|2020-12-11 04:05:00|16453.4|16443.4|16451.4|16441.4|16453.4|16443.4|16451.4|16441.4|151
1607659800000|2020-12-11 04:10:00|16452.4|16442.4|16453.4|16443.4|16453.4|16443.4|16452.4|16442.4|120
1607660100000|2020-12-11 04:15:00|16452.4|16442.4|16456.4|16446.4|16458.4|16448.4|16451.4|16441.4|550
1607660400000|2020-12-11 04:20:00|16457.4|16447.4|16457.4|16447.4|16460.4|16450.4|16457.4|16447.4|170
1607660700000|2020-12-11 04:25:00|16458.4|16448.4|16455.4|16445.4|16458.4|16448.4|16454.4|16444.4|189
1607661000000|2020-12-11 04:30:00|16454.4|16444.4|16458.4|16448.4|16461.4|16451.4|16454.4|16444.4|175
1607661300000|2020-12-11 04:35:00|16457.4|16447.4|16457.4|16447.4|16457.4|16447.4|16456.4|16446.4|105
1607661600000|2020-12-11 04:40:00|16458.4|16448.4|16460.4|16450.4|16461.4|16451.4|16458.4|16448.4|228
1607661900000|2020-12-11 04:45:00|16461.4|16451.4|16463.4|16453.4|16469.4|16459.4|16460.4|16450.4|389
1607662200000|2020-12-11 04:50:00|16462.4|16452.4|16462.4|16452.4|16465.4|16455.4|16460.4|16450.4|200
1607662500000|2020-12-11 04:55:00|16461.4|16451.4|16463.4|16453.4|16465.4|16455.4|16460.4|16450.4|298
1607662800000|2020-12-11 05:00:00|16464.4|16454.4|16493.4|16483.4|16520.4|16510.4|16462.4|16452.4|8191
1607663100000|2020-12-11 05:05:00|16492.4|16482.4|16539.4|16529.4|16546.4|16536.4|16492.4|16482.4|5462
1607663400000|2020-12-11 05:10:00|16540.4|16530.4|16506.4|16496.4|16546.4|16536.4|16490.4|16480.4|3821
1607663700000|2020-12-11 05:15:00|16507.4|16497.4|16513.4|16503.4|16541.4|16531.4|16507.4|16497.4|4405
1607664000000|2020-12-11 05:20:00|16512.4|16502.4|16501.4|16491.4|16524.4|16514.4|16497.4|16487.4|2480
1607664300000|2020-12-11 05:25:00|16500.4|16490.4|16484.4|16474.4|16505.4|16495.4|16479.4|16469.4|2237
1607664600000|2020-12-11 05:30:00|16485.4|16475.4|16485.4|16475.4|16505.4|16495.4|16477.4|16467.4|3621
1607664900000|2020-12-11 05:35:00|16486.4|16476.4|16506.4|16496.4|16510.4|16500.4|16480.4|16470.4|3000
1607665200000|2020-12-11 05:40:00|16507.4|16497.4|16487.4|16477.4|16518.4|16508.4|16487.4|16477.4|1856
1607665500000|2020-12-11 05:45:00|16484.4|16474.4|16469.4|16459.4|16493.4|16483.4|16469.4|16459.4|2207
1607665800000|2020-12-11 05:50:00|16470.4|16460.4|16480.4|16470.4|16489.4|16479.4|16470.4|16460.4|1730
1607666100000|2020-12-11 05:55:00|16479.4|16469.4|16441.4|16431.4|16479.4|16469.4|16431.4|16421.4|5175
1607666400000|2020-12-11 06:00:00|16440.4|16430.4|16479.4|16469.4|16489.4|16479.4|16434.4|16424.4|4425
1607666700000|2020-12-11 06:05:00|16478.4|16468.4|16455.4|16445.4|16483.4|16473.4|16454.4|16444.4|2496
1607667000000|2020-12-11 06:10:00|16454.4|16444.4|16427.4|16417.4|16456.4|16446.4|16413.4|16403.4|6075
1607667300000|2020-12-11 06:15:00|16426.4|16416.4|16428.4|16418.4|16441.4|16431.4|16411.4|16401.4|3575
1607667600000|2020-12-11 06:20:00|16427.4|16417.4|16450.4|16440.4|16452.4|16442.4|16421.4|16411.4|3539
1607667900000|2020-12-11 06:25:00|16449.4|16439.4|16484.4|16474.4|16488.4|16478.4|16442.4|16432.4|3226
1607668200000|2020-12-11 06:30:00|16487.4|16477.4|16502.4|16492.4|16520.4|16510.4|16479.4|16469.4|7363
1607668500000|2020-12-11 06:35:00|16503.4|16493.4|16510.4|16500.4|16522.4|16512.4|16496.4|16486.4|4718
1607668800000|2020-12-11 06:40:00|16511.4|16501.4|16530.4|16520.4|16533.4|16523.4|16509.4|16499.4|3469
1607669100000|2020-12-11 06:45:00|16531.4|16521.4|16509.4|16499.4|16535.4|16525.4|16498.4|16488.4|4335
1607669400000|2020-12-11 06:50:00|16510.4|16500.4|16510.4|16500.4|16523.4|16513.4|16504.4|16494.4|5196
1607669700000|2020-12-11 06:55:00|16514.4|16504.4|16504.4|16494.4|16515.4|16505.4|16496.4|16486.4|7851
1607670000000|2020-12-11 07:00:00|16505.4|16495.4|16506.4|16496.4|16517.4|16507.4|16495.4|16485.4|3973
1607670300000|2020-12-11 07:05:00|16508.4|16498.4|16519.4|16509.4|16521.4|16511.4|16506.4|16496.4|1132
1607670600000|2020-12-11 07:10:00|16520.4|16510.4|16528.4|16518.4|16533.4|16523.4|16520.4|16510.4|2078
1607670900000|2020-12-11 07:15:00|16527.4|16517.4|16525.4|16515.4|16531.4|16521.4|16518.4|16508.4|1282
1607671200000|2020-12-11 07:20:00|16523.4|16513.4|16525.4|16515.4|16529.4|16519.4|16521.4|16511.4|1148
1607671500000|2020-12-11 07:25:00|16524.4|16514.4|16521.4|16511.4|16528.4|16518.4|16517.4|16507.4|699
1607671800000|2020-12-11 07:30:00|16522.4|16512.4|16523.4|16513.4|16523.4|16513.4|16516.4|16506.4|912
1607672100000|2020-12-11 07:35:00|16522.4|16512.4|16528.4|16518.4|16530.4|16520.4|16519.4|16509.4|1255
1607672400000|2020-12-11 07:40:00|16527.4|16517.4|16528.4|16518.4|16532.4|16522.4|16521.4|16511.4|1942
1607672700000|2020-12-11 07:45:00|16529.4|16519.4|16523.4|16513.4|16531.4|16521.4|16519.4|16509.4|675
1607673000000|2020-12-11 07:50:00|16521.4|16511.4|16517.4|16507.4|16523.4|16513.4|16512.4|16502.4|492
1607673300000|2020-12-11 07:55:00|16515.4|16505.4|16510.4|16500.4|16515.4|16505.4|16509.4|16499.4|573
1607673600000|2020-12-11 08:00:00|16511.4|16499.4|16498.4|16487.4|16512.4|16501.4|16497.4|16485.4|890
1607673900000|2020-12-11 08:05:00|16497.4|16486.4|16509.4|16497.4|16510.4|16499.4|16496.4|16485.4|959
1607674200000|2020-12-11 08:10:00|16508.4|16496.4|16498.4|16487.4|16508.4|16497.4|16495.4|16483.4|1032
1607674500000|2020-12-11 08:15:00|16497.4|16486.4|16508.4|16496.4|16509.4|16497.4|16496.4|16484.4|1248
1607674800000|2020-12-11 08:20:00|16507.4|16497.4|16492.4|16481.4|16511.4|16500.4|16492.4|16481.4|1291
1607675100000|2020-12-11 08:25:00|16494.4|16483.4|16482.4|16471.4|16495.4|16483.4|16482.4|16471.4|1345
1607675400000|2020-12-11 08:30:00|16484.5|16460.5|16442.9|16418.9|16492.1|16468.1|16436.1|16412.1|0
1607675700000|2020-12-11 08:35:00|16444.6|16420.6|16455.5|16431.5|16471.6|16447.6|16444.6|16420.6|2374
1607676000000|2020-12-11 08:40:00|16455.1|16431.1|16465|16441|16467.8|16443.8|16448.4|16424.4|0
1607676300000|2020-12-11 08:45:00|16463.8|16439.8|16441.4|16417.4|16463.8|16439.8|16441.4|16417.4|0
1607676600000|2020-12-11 08:50:00|16439.1|16415.1|16444.7|16420.7|16459.7|16435.7|16438.7|16414.7|0
1607676900000|2020-12-11 08:55:00|16445.1|16421.1|16461|16437|16462.6|16438.6|16444.7|16420.7|0
1607677200000|2020-12-11 09:00:00|16465.4|16454.4|16487.4|16476.4|16489.4|16477.4|16465.4|16453.4|794
1607677500000|2020-12-11 09:05:00|16488.4|16477.4|16483.4|16472.4|16489.4|16478.4|16480.4|16469.4|268
1607677800000|2020-12-11 09:10:00|16484.4|16473.4|16480.4|16469.4|16489.4|16478.4|16480.4|16469.4|376
1607678100000|2020-12-11 09:15:00|16479.4|16468.4|16475.4|16463.4|16483.4|16472.4|16470.4|16459.4|967
1607678400000|2020-12-11 09:20:00|16474.4|16462.4|16474.4|16463.4|16479.4|16468.4|16467.4|16455.4|486
1607678700000|2020-12-11 09:25:00|16470.4|16458.4|16474.4|16462.4|16477.4|16466.4|16467.4|16456.4|592
1607679000000|2020-12-11 09:30:00|16473.4|16461.4|16477.4|16465.4|16478.4|16466.4|16469.4|16458.4|167
1607679300000|2020-12-11 09:35:00|16476.4|16464.4|16480.4|16468.4|16483.4|16472.4|16471.4|16459.4|168
1607679600000|2020-12-11 09:40:00|16479.4|16467.4|16484.4|16473.4|16484.4|16473.4|16476.4|16464.4|152
1607679900000|2020-12-11 09:45:00|16485.4|16474.4|16484.4|16473.4|16490.4|16479.4|16483.4|16472.4|217
1607680200000|2020-12-11 09:50:00|16485.4|16474.4|16473.4|16461.4|16488.4|16477.4|16473.4|16461.4|348
1607680500000|2020-12-11 09:55:00|16474.4|16462.4|16467.4|16455.4|16475.4|16463.4|16463.4|16452.4|398
1607680800000|2020-12-11 10:00:00|16466.4|16454.4|16470.4|16458.4|16474.4|16462.4|16463.4|16452.4|198
1607681100000|2020-12-11 10:05:00|16469.4|16459.4|16477.4|16465.4|16479.4|16468.4|16467.4|16455.4|181
1607681400000|2020-12-11 10:10:00|16478.4|16466.4|16477.4|16466.4|16481.4|16470.4|16476.4|16465.4|152
1607681700000|2020-12-11 10:15:00|16476.4|16465.4|16480.4|16469.4|16483.4|16471.4|16475.4|16464.4|161
1607682000000|2020-12-11 10:20:00|16481.4|16470.4|16485.4|16473.4|16486.4|16474.4|16480.4|16468.4|131
1607682300000|2020-12-11 10:25:00|16484.4|16472.4|16487.4|16476.4|16489.4|16477.4|16483.4|16472.4|142
1607682600000|2020-12-11 10:30:00|16488.4|16475.4|16480.4|16468.4|16488.4|16477.4|16479.4|16467.4|92
1607682900000|2020-12-11 10:35:00|16479.4|16469.4|16471.4|16460.4|16480.4|16469.4|16467.4|16456.4|121
1607683200000|2020-12-11 10:40:00|16470.4|16459.4|16458.4|16446.4|16470.4|16459.4|16457.4|16446.4|196
1607683500000|2020-12-11 10:45:00|16457.4|16445.4|16463.4|16451.4|16464.4|16451.4|16449.4|16438.4|355
1607683800000|2020-12-11 10:50:00|16462.4|16452.4|16468.4|16456.4|16470.4|16459.4|16462.4|16451.4|61
1607684100000|2020-12-11 10:55:00|16467.4|16455.4|16450.4|16438.4|16467.4|16455.4|16446.4|16434.4|171
1607684400000|2020-12-11 11:00:00|16449.4|16437.4|16466.4|16454.4|16468.4|16457.4|16446.4|16435.4|330
1607684700000|2020-12-11 11:05:00|16465.4|16455.4|16460.4|16449.4|16468.4|16456.4|16454.4|16442.4|250
1607685000000|2020-12-11 11:10:00|16456.4|16448.4|16455.4|16443.4|16459.4|16448.4|16451.4|16440.4|236
1607685300000|2020-12-11 11:15:00|16454.4|16442.4|16457.4|16445.4|16459.4|16448.4|16453.4|16441.4|120
1607685600000|2020-12-11 11:20:00|16456.4|16444.4|16456.4|16444.4|16458.4|16447.4|16449.4|16437.4|131
1607685900000|2020-12-11 11:25:00|16457.4|16445.4|16447.4|16435.4|16457.4|16445.4|16446.4|16434.4|129
1607686200000|2020-12-11 11:30:00|16446.4|16436.4|16458.4|16446.4|16458.4|16446.4|16446.4|16435.4|84
1607686500000|2020-12-11 11:35:00|16457.4|16445.4|16462.4|16450.4|16464.4|16453.4|16453.4|16441.4|134
1607686800000|2020-12-11 11:40:00|16461.4|16451.4|16461.4|16449.4|16465.4|16454.4|16459.4|16448.4|90
1607687100000|2020-12-11 11:45:00|16460.4|16448.4|16460.4|16449.4|16464.4|16453.4|16459.4|16447.4|99
1607687400000|2020-12-11 11:50:00|16461.4|16450.4|16459.4|16447.4|16466.4|16454.4|16458.4|16447.4|86
1607687700000|2020-12-11 11:55:00|16460.4|16448.4|16466.4|16455.4|16466.4|16455.4|16459.4|16448.4|80
1607688000000|2020-12-11 12:00:00|16467.4|16456.4|16467.4|16455.4|16468.4|16456.4|16464.4|16453.4|114
1607688300000|2020-12-11 12:05:00|16466.4|16454.4|16459.4|16447.4|16467.4|16455.4|16457.4|16446.4|198
1607688600000|2020-12-11 12:10:00|16458.4|16446.4|16457.4|16445.4|16460.4|16448.4|16456.4|16444.4|131
1607688900000|2020-12-11 12:15:00|16456.4|16446.4|16460.4|16448.4|16460.4|16448.4|16456.4|16444.4|179
1607689200000|2020-12-11 12:20:00|16459.4|16447.4|16456.4|16444.4|16460.4|16448.4|16455.4|16444.4|78
1607689500000|2020-12-11 12:25:00|16457.4|16445.4|16454.4|16442.4|16457.4|16445.4|16451.4|16440.4|124
1607689800000|2020-12-11 12:30:00|16453.4|16441.4|16450.4|16438.4|16453.4|16441.4|16448.4|16437.4|161
1607690100000|2020-12-11 12:35:00|16449.4|16439.4|16455.4|16443.4|16455.4|16443.4|16449.4|16439.4|53
1607690400000|2020-12-11 12:40:00|16456.4|16444.4|16459.4|16447.4|16459.4|16447.4|16455.4|16444.4|24
1607690700000|2020-12-11 12:45:00|16458.4|16446.4|16454.4|16442.4|16459.4|16447.4|16453.4|16442.4|183
1607691000000|2020-12-11 12:50:00|16455.4|16443.4|16459.4|16447.4|16462.4|16450.4|16455.4|16442.4|84
1607691300000|2020-12-11 12:55:00|16458.4|16448.4|16464.4|16452.4|16464.4|16452.4|16458.4|16448.4|38
1607691600000|2020-12-11 13:00:00|16462.4|16451.4|16467.4|16455.4|16469.4|16458.4|16462.4|16451.4|81
1607691900000|2020-12-11 13:05:00|16468.4|16456.4|16469.4|16458.4|16471.4|16459.4|16465.4|16454.4|36
1607692200000|2020-12-11 13:10:00|16468.4|16457.4|16467.4|16455.4|16468.4|16458.4|16464.4|16453.4|42
1607692500000|2020-12-11 13:15:00|16466.4|16454.4|16466.4|16454.4|16467.4|16456.4|16464.4|16453.4|30
1607692800000|2020-12-11 13:20:00|16465.4|16453.4|16465.4|16453.4|16466.4|16454.4|16464.4|16453.4|36
1607693100000|2020-12-11 13:25:00|16466.4|16454.4|16465.4|16453.4|16468.4|16456.4|16464.4|16453.4|38
1607693400000|2020-12-11 13:30:00|16464.4|16454.4|16476.4|16464.4|16478.4|16467.4|16464.4|16454.4|88
1607693700000|2020-12-11 13:35:00|16475.4|16463.4|16471.4|16460.4|16475.4|16464.4|16471.4|16460.4|48
1607694000000|2020-12-11 13:40:00|16470.4|16459.4|16469.4|16457.4|16470.4|16459.4|16466.4|16454.4|75
1607694300000|2020-12-11 13:45:00|16468.4|16458.4|16473.4|16461.4|16473.4|16461.4|16468.4|16458.4|51
1607694600000|2020-12-11 13:50:00|16472.4|16462.4|16477.4|16465.4|16478.4|16467.4|16468.4|16457.4|45
1607694900000|2020-12-11 13:55:00|16476.4|16466.4|16478.4|16466.4|16478.4|16467.4|16473.4|16461.4|46
1607695200000|2020-12-11 14:00:00|16477.4|16465.4|16475.4|16463.4|16477.4|16465.4|16473.4|16462.4|20
1607695500000|2020-12-11 14:05:00|16474.4|16464.4|16476.4|16465.4|16477.4|16465.4|16474.4|16462.4|57
1607695800000|2020-12-11 14:10:00|16477.4|16464.4|16476.4|16464.4|16477.4|16466.4|16474.4|16462.4|35
1607696100000|2020-12-11 14:15:00|16477.4|16465.4|16477.4|16465.4|16477.4|16466.4|16475.4|16464.4|32
1607696400000|2020-12-11 14:20:00|16479.4|16466.4|16482.4|16470.4|16482.4|16471.4|16479.4|16466.4|166
1607696700000|2020-12-11 14:25:00|16481.4|16469.4|16483.4|16472.4|16483.4|16472.4|16477.4|16466.4|149
1607697000000|2020-12-11 14:30:00|16484.4|16471.4|16485.4|16473.4|16491.4|16479.4|16478.4|16467.4|848
1607697300000|2020-12-11 14:35:00|16486.4|16474.4|16485.4|16473.4|16491.4|16480.4|16484.4|16473.4|483
1607697600000|2020-12-11 14:40:00|16484.4|16472.4|16469.4|16457.4|16487.4|16475.4|16463.4|16452.4|337
1607697900000|2020-12-11 14:45:00|16470.4|16458.4|16483.4|16471.4|16483.4|16472.4|16469.4|16457.4|196
1607698200000|2020-12-11 14:50:00|16482.4|16470.4|16490.4|16479.4|16490.4|16479.4|16475.4|16463.4|240
1607698500000|2020-12-11 14:55:00|16491.4|16478.4|16485.4|16474.4|16492.4|16480.4|16483.4|16472.4|165
1607698800000|2020-12-11 15:00:00|16486.4|16475.4|16489.4|16478.4|16496.4|16484.4|16485.4|16474.4|423
1607699100000|2020-12-11 15:05:00|16490.4|16479.4|16491.4|16479.4|16493.4|16481.4|16486.4|16475.4|115
1607699400000|2020-12-11 15:10:00|16490.4|16478.4|16498.4|16486.4|16498.4|16487.4|16488.4|16477.4|142
1607699700000|2020-12-11 15:15:00|16497.4|16487.4|16500.4|16488.4|16501.4|16490.4|16485.4|16474.4|792
1607700000000|2020-12-11 15:20:00|16499.4|16489.4|16496.4|16485.4|16502.4|16491.4|16493.4|16482.4|155
1607700300000|2020-12-11 15:25:00|16497.4|16486.4|16493.4|16481.4|16502.4|16490.4|16490.4|16479.4|131
1607700600000|2020-12-11 15:30:00|16492.4|16482.4|16496.4|16484.4|16501.4|16490.4|16486.4|16475.4|258
1607700900000|2020-12-11 15:35:00|16495.4|16485.4|16496.4|16484.4|16499.4|16488.4|16490.4|16479.4|128
1607701200000|2020-12-11 15:40:00|16495.4|16485.4|16495.4|16483.4|16497.4|16485.4|16492.4|16481.4|43
1607701500000|2020-12-11 15:45:00|16494.4|16482.4|16485.4|16474.4|16497.4|16485.4|16485.4|16474.4|77
1607701800000|2020-12-11 15:50:00|16484.4|16473.4|16482.4|16470.4|16487.4|16475.4|16481.4|16469.4|125
1607702100000|2020-12-11 15:55:00|16481.4|16471.4|16491.4|16479.4|16491.4|16480.4|16481.4|16470.4|76
1607702400000|2020-12-11 16:00:00|16490.4|16480.4|16492.4|16480.4|16498.4|16487.4|16489.4|16478.4|61
1607702700000|2020-12-11 16:05:00|16491.4|16481.4|16499.4|16488.4|16500.4|16489.4|16491.4|16480.4|162
1607703000000|2020-12-11 16:10:00|16500.4|16489.4|16492.4|16481.4|16500.4|16489.4|16492.4|16481.4|140
1607703300000|2020-12-11 16:15:00|16493.4|16480.4|16498.4|16487.4|16499.4|16487.4|16491.4|16479.4|93
1607703600000|2020-12-11 16:20:00|16499.4|16488.4|16487.4|16475.4|16500.4|16488.4|16486.4|16474.4|101
1607703900000|2020-12-11 16:25:00|16488.4|16476.4|16487.4|16476.4|16490.4|16479.4|16486.4|16475.4|32
1607704200000|2020-12-11 16:30:00|16488.4|16475.4|16480.4|16469.4|16488.4|16477.4|16479.4|16467.4|177
1607704500000|2020-12-11 16:35:00|16481.4|16468.4|16469.4|16458.4|16481.4|16470.4|16469.4|16458.4|203
1607704800000|2020-12-11 16:40:00|16470.4|16459.4|16479.4|16468.4|16480.4|16468.4|16469.4|16458.4|66
1607705100000|2020-12-11 16:45:00|16480.4|16467.4|16486.4|16474.4|16486.4|16474.4|16477.4|16466.4|63
1607705400000|2020-12-11 16:50:00|16485.4|16473.4|16487.4|16476.4|16489.4|16477.4|16485.4|16473.4|96
1607705700000|2020-12-11 16:55:00|16486.4|16475.4|16492.4|16481.4|16492.4|16481.4|16486.4|16475.4|72
1607706000000|2020-12-11 17:00:00|16493.4|16482.4|16488.4|16477.4|16496.4|16485.4|16488.4|16477.4|140
1607706300000|2020-12-11 17:05:00|16489.4|16478.4|16489.4|16477.4|16492.4|16481.4|16488.4|16477.4|140
1607706600000|2020-12-11 17:10:00|16490.4|16478.4|16482.4|16470.4|16490.4|16479.4|16482.4|16470.4|77
1607706900000|2020-12-11 17:15:00|16481.4|16471.4|16479.4|16467.4|16485.4|16474.4|16479.4|16467.4|85
1607707200000|2020-12-11 17:20:00|16478.4|16466.4|16475.4|16463.4|16479.4|16468.4|16474.4|16463.4|96
1607707500000|2020-12-11 17:25:00|16476.4|16464.4|16474.4|16462.4|16476.4|16464.4|16471.4|16460.4|97
1607707800000|2020-12-11 17:30:00|16473.4|16463.4|16477.4|16465.4|16477.4|16466.4|16473.4|16463.4|24
1607708100000|2020-12-11 17:35:00|16476.4|16464.4|16476.4|16464.4|16478.4|16467.4|16473.4|16461.4|33
1607708400000|2020-12-11 17:40:00|16477.4|16465.4|16480.4|16469.4|16481.4|16470.4|16476.4|16464.4|38
1607708700000|2020-12-11 17:45:00|16479.4|16468.4|16482.4|16470.4|16482.4|16471.4|16477.4|16466.4|29
1607709000000|2020-12-11 17:50:00|16481.4|16469.4|16488.4|16476.4|16488.4|16477.4|16480.4|16469.4|24
1607709300000|2020-12-11 17:55:00|16487.4|16477.4|16492.4|16481.4|16494.4|16483.4|16487.4|16476.4|90
1607709600000|2020-12-11 18:00:00|16491.4|16480.4|16485.4|16473.4|16492.4|16481.4|16485.4|16473.4|53
1607709900000|2020-12-11 18:05:00|16484.4|16472.4|16484.4|16472.4|16485.4|16473.4|16483.4|16472.4|43
1607710200000|2020-12-11 18:10:00|16483.4|16473.4|16488.4|16476.4|16490.4|16479.4|16483.4|16472.4|67
1607710500000|2020-12-11 18:15:00|16487.4|16477.4|16489.4|16477.4|16489.4|16477.4|16486.4|16475.4|50
1607710800000|2020-12-11 18:20:00|16488.4|16478.4|16473.4|16461.4|16489.4|16478.4|16465.4|16453.4|798
1607711100000|2020-12-11 18:25:00|16472.4|16462.4|16474.4|16462.4|16477.4|16465.4|16471.4|16460.4|163
1607711400000|2020-12-11 18:30:00|16473.4|16461.4|16477.4|16466.4|16480.4|16469.4|16471.4|16459.4|193
1607711700000|2020-12-11 18:35:00|16478.4|16465.4|16482.4|16471.4|16483.4|16472.4|16477.4|16465.4|116
1607712000000|2020-12-11 18:40:00|16481.4|16470.4|16482.4|16471.4|16484.4|16473.4|16479.4|16468.4|73
1607712300000|2020-12-11 18:45:00|16483.4|16472.4|16487.4|16475.4|16488.4|16477.4|16482.4|16472.4|29
1607712600000|2020-12-11 18:50:00|16486.4|16476.4|16490.4|16479.4|16497.4|16485.4|16486.4|16475.4|558
1607712900000|2020-12-11 18:55:00|16491.4|16480.4|16489.4|16478.4|16494.4|16483.4|16484.4|16473.4|213
1607713200000|2020-12-11 19:00:00|16490.4|16479.4|16493.4|16481.4|16498.4|16486.4|16487.4|16476.4|141
1607713500000|2020-12-11 19:05:00|16494.4|16482.4|16491.4|16479.4|16498.4|16486.4|16490.4|16478.4|112
1607713800000|2020-12-11 19:10:00|16493.4|16480.4|16490.4|16478.4|16493.4|16482.4|16489.4|16478.4|31
1607714100000|2020-12-11 19:15:00|16489.4|16479.4|16483.4|16472.4|16490.4|16479.4|16482.4|16471.4|243
1607714400000|2020-12-11 19:20:00|16482.4|16471.4|16484.4|16472.4|16486.4|16475.4|16481.4|16470.4|208
1607714700000|2020-12-11 19:25:00|16483.4|16473.4|16484.4|16473.4|16486.4|16474.4|16481.4|16470.4|33
1607715000000|2020-12-11 19:30:00|16485.4|16474.4|16486.4|16474.4|16486.4|16475.4|16482.4|16471.4|162
1607715300000|2020-12-11 19:35:00|16485.4|16475.4|16486.4|16475.4|16488.4|16477.4|16484.4|16473.4|61
1607715600000|2020-12-11 19:40:00|16487.4|16476.4|16488.4|16478.4|16491.4|16480.4|16485.4|16474.4|66
1607715900000|2020-12-11 19:45:00|16488.9|16478.9|16488.9|16478.9|16492.4|16482.4|16487.9|16477.9|30
1607716200000|2020-12-11 19:50:00|16488.4|16478.4|16490.9|16480.9|16490.9|16480.9|16485.9|16475.9|86
1607716500000|2020-12-11 19:55:00|16490.4|16480.4|16496.9|16486.9|16498.4|16488.4|16490.4|16480.4|50
1607716800000|2020-12-11 20:00:00|16497.4|16487.4|16489.4|16479.4|16499.4|16489.4|16489.4|16479.4|75
1607717100000|2020-12-11 20:05:00|16488.9|16478.9|16487.4|16477.4|16490.9|16480.9|16487.4|16477.4|11
1607717400000|2020-12-11 20:10:00|16487.9|16477.9|16492.9|16482.9|16492.9|16482.9|16487.9|16477.9|70
1607717700000|2020-12-11 20:15:00|16493.4|16483.4|16494.4|16484.4|16496.9|16486.9|16492.4|16482.4|59
1607718000000|2020-12-11 20:20:00|16493.9|16483.9|16489.4|16479.4|16494.4|16484.4|16487.9|16477.9|43
1607718300000|2020-12-11 20:25:00|16488.9|16478.9|16477.4|16467.4|16490.9|16480.9|16475.4|16465.4|543
1607718600000|2020-12-11 20:30:00|16478.4|16468.4|16480.4|16470.4|16483.9|16473.9|16476.9|16466.9|47
1607718900000|2020-12-11 20:35:00|16480.9|16470.9|16477.4|16467.4|16482.9|16472.9|16477.4|16467.4|138
1607719200000|2020-12-11 20:40:00|16476.9|16466.9|16468.4|16458.4|16478.4|16468.4|16467.9|16457.9|219
1607719500000|2020-12-11 20:45:00|16468.9|16458.9|16466.4|16456.4|16469.9|16459.9|16464.9|16454.9|141
1607719800000|2020-12-11 20:50:00|16465.9|16455.9|16467.9|16457.9|16471.9|16461.9|16465.9|16455.9|133
1607720100000|2020-12-11 20:55:00|16467.4|16457.4|16465.4|16455.4|16468.9|16458.9|16463.4|16453.4|374
1607720400000|2020-12-11 21:00:00|16465.9|16455.9|16475.9|16465.9|16475.9|16465.9|16464.9|16454.9|49
1607720700000|2020-12-11 21:05:00|16476.4|16466.4|16475.4|16465.4|16476.4|16466.4|16475.4|16465.4|45
1607721000000|2020-12-11 21:10:00|16476.9|16466.9|16480.9|16470.9|16480.9|16470.9|16475.9|16465.9|65
1607721300000|2020-12-11 21:15:00|16485|16461|16486.4|16462.4|16486.8|16462.8|16484.9|16460.9|0
1607721600000|2020-12-11 21:20:00|16486.5|16462.5|16483.6|16459.6|16487|16463|16483.5|16459.5|0
1607721900000|2020-12-11 21:25:00|16483.1|16459.1|16483.8|16459.8|16483.8|16459.8|16482.4|16458.4|0
1607722200000|2020-12-11 21:30:00|16480.7|16456.7|16477.3|16453.3|16490.8|16466.8|16477.3|16453.3|0
1607722500000|2020-12-11 21:35:00|16476.4|16452.4|16488.3|16464.3|16490|16466|16476.4|16452.4|0
1607722800000|2020-12-11 21:40:00|16489.1|16465.1|16485.7|16461.7|16490|16466|16484.1|16460.1|0
1607723100000|2020-12-11 21:45:00|16486.6|16462.6|16488.3|16464.3|16488.3|16464.3|16484.9|16460.9|0
1607723400000|2020-12-11 21:50:00|16487.4|16463.4|16487.4|16463.4|16489.1|16465.1|16486.6|16462.6|0
1607723700000|2020-12-11 21:55:00|16486.6|16462.6|16479.2|16455.2|16487.4|16463.4|16478.1|16454.1|0
1607900400000|2020-12-13 23:00:00|16556.6|16532.6|16516.4|16492.4|16558.3|16534.3|16503.4|16479.4|0
1607900700000|2020-12-13 23:05:00|16518.1|16494.1|16525.2|16501.2|16532.5|16508.5|16510.2|16486.2|0
1607901000000|2020-12-13 23:10:00|16525.6|16501.6|16522.8|16498.8|16528.3|16504.3|16521|16497|0
1607901300000|2020-12-13 23:15:00|16524.5|16500.5|16526.8|16502.8|16532.7|16508.7|16524.5|16500.5|0
1607901600000|2020-12-13 23:20:00|16527.2|16503.2|16530.2|16506.2|16532.7|16508.7|16526|16502|0
1607901900000|2020-12-13 23:25:00|16529.3|16505.3|16526|16502|16529.3|16505.3|16524.7|16500.7|0
1607902200000|2020-12-13 23:30:00|16525.1|16501.1|16520.5|16496.5|16526|16502|16520|16496|0
1607902500000|2020-12-13 23:35:00|16520.9|16496.9|16515.9|16491.9|16520.9|16496.9|16515.8|16491.8|0
1607902800000|2020-12-13 23:40:00|16516.3|16492.3|16511.7|16487.7|16516.8|16492.8|16510|16486|0
1607903100000|2020-12-13 23:45:00|16511.3|16487.3|16511|16487|16516|16492|16509.2|16485.2|0
1607903400000|2020-12-13 23:50:00|16511.8|16487.8|16520.2|16496.2|16521.9|16497.9|16511.8|16487.8|0
1607903700000|2020-12-13 23:55:00|16520.7|16496.7|16508.9|16484.9|16521.9|16497.9|16508.1|16484.1|0
1607904000000|2020-12-14 00:00:00|16511.4|16487.4|16513.9|16489.9|16515.6|16491.6|16509.3|16485.3|0
1607904300000|2020-12-14 00:05:00|16513.4|16489.4|16511.3|16487.3|16514.3|16490.3|16505.4|16481.4|0
1607904600000|2020-12-14 00:10:00|16512.2|16488.2|16513.9|16489.9|16514.7|16490.7|16508.8|16484.8|0
1607904900000|2020-12-14 00:15:00|16513|16489|16514.2|16490.2|16519.3|16495.3|16510.5|16486.5|0
1607905200000|2020-12-14 00:20:00|16514.4|16490.4|16520|16496|16520.4|16496.4|16513.7|16489.7|0
1607905500000|2020-12-14 00:25:00|16520.4|16496.4|16514.6|16490.6|16522.2|16498.2|16513|16489|0
1607905800000|2020-12-14 00:30:00|16515.7|16491.7|16521|16497|16522.6|16498.6|16515.7|16491.7|0
1607906100000|2020-12-14 00:35:00|16521.4|16497.4|16523.3|16499.3|16524.2|16500.2|16520.5|16496.5|0
1607906400000|2020-12-14 00:40:00|16523.7|16499.7|16519.4|16495.4|16526.1|16502.1|16518.1|16494.1|0
1607906700000|2020-12-14 00:45:00|16519.8|16495.8|16571.6|16547.6|16571.6|16547.6|16508.9|16484.9|0
1607907000000|2020-12-14 00:50:00|16572|16548|16575.2|16551.2|16579.3|16555.3|16568.4|16544.4|0
1607907300000|2020-12-14 00:55:00|16574.8|16550.8|16555.6|16531.6|16575.2|16551.2|16553.6|16529.6|0
1607907600000|2020-12-14 01:00:00|16555.2|16531.2|16556.4|16546.4|16570.4|16560.4|16539.4|16529.4|3889
1607907900000|2020-12-14 01:05:00|16556.9|16546.9|16552.9|16542.9|16565.9|16555.9|16551.4|16541.4|1066
1607908200000|2020-12-14 01:10:00|16552.4|16542.4|16564.9|16554.9|16564.9|16554.9|16550.9|16540.9|588
1607908500000|2020-12-14 01:15:00|16562.4|16552.4|16550.4|16540.4|16565.9|16555.9|16549.4|16539.4|1764
1607908800000|2020-12-14 01:20:00|16549.4|16539.4|16543.9|16533.9|16558.9|16548.9|16540.4|16530.4|940
1607909100000|2020-12-14 01:25:00|16543.4|16533.4|16552.4|16542.4|16571.9|16561.9|16543.4|16533.4|1741
1607909400000|2020-12-14 01:30:00|16542.9|16532.9|16583.4|16573.4|16587.4|16577.4|16529.9|16519.9|14699
1607909700000|2020-12-14 01:35:00|16581.4|16571.4|16629.9|16619.9|16633.9|16623.9|16564.9|16554.9|8319
1607910000000|2020-12-14 01:40:00|16630.4|16620.4|16657.4|16647.4|16666.4|16656.4|16625.9|16615.9|8477
1607910300000|2020-12-14 01:45:00|16656.9|16646.9|16652.9|16642.9|16659.9|16649.9|16633.9|16623.9|5561
1607910600000|2020-12-14 01:50:00|16653.9|16643.9|16628.9|16618.9|16664.9|16654.9|16624.9|16614.9|4942
1607910900000|2020-12-14 01:55:00|16624.9|16614.9|16619.9|16609.9|16638.9|16628.9|16611.9|16601.9|2887
1607911200000|2020-12-14 02:00:00|16621.9|16611.9|16615.9|16605.9|16633.9|16623.9|16605.9|16595.9|3240
1607911500000|2020-12-14 02:05:00|16616.9|16606.9|16612.9|16602.9|16630.9|16620.9|16598.9|16588.9|4068
1607911800000|2020-12-14 02:10:00|16613.9|16603.9|16617.9|16607.9|16636.9|16626.9|16612.9|16602.9|3209
1607912100000|2020-12-14 02:15:00|16618.9|16608.9|16641.9|16631.9|16641.9|16631.9|16612.9|16602.9|3332
1607912400000|2020-12-14 02:20:00|16642.9|16632.9|16652.9|16642.9|16655.9|16645.9|16639.9|16629.9|3258
1607912700000|2020-12-14 02:25:00|16653.9|16643.9|16657.9|16647.9|16673.9|16663.9|16644.9|16634.9|3299
1607913000000|2020-12-14 02:30:00|16658.9|16648.9|16664.9|16654.9|16668.9|16658.9|16638.9|16628.9|2300
1607913300000|2020-12-14 02:35:00|16663.9|16653.9|16645.9|16635.9|16673.9|16663.9|16645.9|16635.9|1951
1607913600000|2020-12-14 02:40:00|16644.9|16634.9|16641.9|16631.9|16660.9|16650.9|16640.9|16630.9|1805
1607913900000|2020-12-14 02:45:00|16642.9|16632.9|16645.9|16635.9|16649.9|16639.9|16636.9|16626.9|1928
1607914200000|2020-12-14 02:50:00|16646.9|16636.9|16644.9|16634.9|16657.9|16647.9|16638.9|16628.9|1673
1607914500000|2020-12-14 02:55:00|16643.9|16633.9|16656.9|16646.9|16657.9|16647.9|16640.9|16630.9|2559
1607914800000|2020-12-14 03:00:00|16657.9|16647.9|16662.9|16652.9|16663.9|16653.9|16636.9|16626.9|2419
1607915100000|2020-12-14 03:05:00|16661.9|16651.9|16635.9|16625.9|16663.9|16653.9|16634.9|16624.9|2104
1607915400000|2020-12-14 03:10:00|16634.9|16624.9|16630.9|16620.9|16635.9|16625.9|16619.9|16609.9|2501
1607915700000|2020-12-14 03:15:00|16629.9|16619.9|16637.9|16627.9|16646.9|16636.9|16627.9|16617.9|1793
1607916000000|2020-12-14 03:20:00|16636.9|16626.9|16655.9|16645.9|16656.9|16646.9|16635.9|16625.9|1621
1607916300000|2020-12-14 03:25:00|16654.9|16644.9|16656.9|16646.9|16662.9|16652.9|16652.9|16642.9|1683
1607916600000|2020-12-14 03:30:00|16657.9|16647.9|16657.9|16647.9|16660.9|16650.9|16653.9|16643.9|527
1607916900000|2020-12-14 03:35:00|16658.9|16648.9|16656.9|16646.9|16659.9|16649.9|16656.9|16646.9|364
1607917200000|2020-12-14 03:40:00|16658.9|16648.9|16660.9|16650.9|16661.9|16651.9|16655.9|16645.9|446
1607917500000|2020-12-14 03:45:00|16661.9|16651.9|16658.9|16648.9|16662.9|16652.9|16658.9|16648.9|270
1607917800000|2020-12-14 03:50:00|16659.9|16649.9|16658.9|16648.9|16660.9|16650.9|16657.9|16647.9|206
1607918100000|2020-12-14 03:55:00|16659.9|16649.9|16660.9|16650.9|16660.9|16650.9|16657.9|16647.9|138
1607918400000|2020-12-14 04:00:00|16659.9|16649.9|16658.9|16648.9|16661.9|16651.9|16657.9|16647.9|257
1607918700000|2020-12-14 04:05:00|16659.9|16649.9|16657.9|16647.9|16661.9|16651.9|16657.9|16647.9|169
1607919000000|2020-12-14 04:10:00|16658.9|16648.9|16657.9|16647.9|16658.9|16648.9|16657.9|16647.9|22
1607919300000|2020-12-14 04:15:00|16658.9|16648.9|16658.9|16648.9|16658.9|16648.9|16655.9|16645.9|92
1607919600000|2020-12-14 04:20:00|16657.9|16647.9|16656.9|16646.9|16658.9|16648.9|16656.9|16646.9|64
1607919900000|2020-12-14 04:25:00|16657.9|16647.9|16656.9|16646.9|16657.9|16647.9|16656.9|16646.9|30
1607920200000|2020-12-14 04:30:00|16655.9|16645.9|16656.9|16646.9|16657.9|16647.9|16655.9|16645.9|63
1607920500000|2020-12-14 04:35:00|16657.9|16647.9|16657.9|16647.9|16658.9|16648.9|16656.9|16646.9|138
1607920800000|2020-12-14 04:40:00|16656.9|16646.9|16658.9|16648.9|16658.9|16648.9|16656.9|16646.9|52
1607921100000|2020-12-14 04:45:00|16659.9|16649.9|16659.9|16649.9|16660.9|16650.9|16657.9|16647.9|159
1607921400000|2020-12-14 04:50:00|16658.9|16648.9|16659.9|16649.9|16659.9|16649.9|16658.9|16648.9|97
1607921700000|2020-12-14 04:55:00|16660.9|16650.9|16661.9|16651.9|16661.9|16651.9|16657.9|16647.9|266
1607922000000|2020-12-14 05:00:00|16660.9|16650.9|16629.9|16619.9|16662.9|16652.9|16627.9|16617.9|3871
1607922300000|2020-12-14 05:05:00|16628.9|16618.9|16606.9|16596.9|16639.9|16629.9|16604.9|16594.9|4694
1607922600000|2020-12-14 05:10:00|16605.9|16595.9|16606.9|16596.9|16612.9|16602.9|16597.9|16587.9|4413
1607922900000|2020-12-14 05:15:00|16605.9|16595.9|16610.9|16600.9|16623.9|16613.9|16604.9|16594.9|3054
1607923200000|2020-12-14 05:20:00|16609.9|16599.9|16627.9|16617.9|16630.9|16620.9|16608.9|16598.9|1609
1607923500000|2020-12-14 05:25:00|16626.9|16616.9|16654.9|16644.9|16656.9|16646.9|16624.9|16614.9|2734
1607923800000|2020-12-14 05:30:00|16657.9|16647.9|16657.9|16647.9|16663.9|16653.9|16651.9|16641.9|3243
1607924100000|2020-12-14 05:35:00|16656.9|16646.9|16650.9|16640.9|16659.9|16649.9|16636.9|16626.9|1935
1607924400000|2020-12-14 05:40:00|16649.9|16639.9|16638.9|16628.9|16653.9|16643.9|16637.9|16627.9|1849
1607924700000|2020-12-14 05:45:00|16637.9|16627.9|16636.9|16626.9|16644.9|16634.9|16630.9|16620.9|1800
1607925000000|2020-12-14 05:50:00|16638.9|16628.9|16634.9|16624.9|16644.9|16634.9|16633.9|16623.9|905
1607925300000|2020-12-14 05:55:00|16633.9|16623.9|16630.9|16620.9|16636.9|16626.9|16621.9|16611.9|1153
1607925600000|2020-12-14 06:00:00|16629.9|16619.9|16674.9|16664.9|16674.9|16664.9|16626.9|16616.9|3045
1607925900000|2020-12-14 06:05:00|16675.9|16665.9|16661.9|16651.9|16676.9|16666.9|16649.9|16639.9|2615
1607926200000|2020-12-14 06:10:00|16660.9|16650.9|16669.9|16659.9|16673.9|16663.9|16657.9|16647.9|1418
1607926500000|2020-12-14 06:15:00|16671.9|16661.9|16680.9|16670.9|16683.9|16673.9|16668.9|16658.9|2407
1607926800000|2020-12-14 06:20:00|16681.9|16671.9|16679.9|16669.9|16683.9|16673.9|16667.9|16657.9|1246
1607927100000|2020-12-14 06:25:00|16680.9|16670.9|16671.9|16661.9|16683.9|16673.9|16665.9|16655.9|1460
1607927400000|2020-12-14 06:30:00|16670.9|16660.9|16682.9|16672.9|16686.9|16676.9|16670.9|16660.9|1853
1607927700000|2020-12-14 06:35:00|16681.9|16671.9|16683.9|16673.9|16686.9|16676.9|16672.9|16662.9|2578
1607928000000|2020-12-14 06:40:00|16682.9|16672.9|16680.9|16670.9|16695.9|16685.9|16677.9|16667.9|3480
1607928300000|2020-12-14 06:45:00|16681.9|16671.9|16690.9|16680.9|16691.9|16681.9|16673.9|16663.9|3777
1607928600000|2020-12-14 06:50:00|16691.9|16681.9|16689.9|16679.9|16694.9|16684.9|16680.9|16670.9|3565
1607928900000|2020-12-14 06:55:00|16686.9|16676.9|16672.9|16662.9|16689.9|16679.9|16670.9|16660.9|4382
1607929200000|2020-12-14 07:00:00|16671.9|16661.9|16676.9|16666.9|16681.9|16671.9|16668.9|16658.9|1474
1607929500000|2020-12-14 07:05:00|16677.9|16667.9|16678.9|16668.9|16682.9|16672.9|16677.9|16667.9|740
1607929800000|2020-12-14 07:10:00|16679.9|16669.9|16672.9|16662.9|16681.9|16671.9|16670.9|16660.9|756
1607930100000|2020-12-14 07:15:00|16673.9|16663.9|16680.9|16670.9|16683.9|16673.9|16671.9|16661.9|381
1607930400000|2020-12-14 07:20:00|16681.9|16671.9|16682.9|16672.9|16683.9|16673.9|16677.9|16667.9|340
1607930700000|2020-12-14 07:25:00|16683.9|16673.9|16684.9|16674.9|16685.9|16675.9|16681.9|16671.9|337
1607931000000|2020-12-14 07:30:00|16683.9|16673.9|16686.9|16676.9|16688.9|16678.9|16681.9|16671.9|410
1607931300000|2020-12-14 07:35:00|16685.9|16675.9|16691.9|16681.9|16692.9|16682.9|16683.9|16673.9|486
1607931600000|2020-12-14 07:40:00|16690.9|16680.9|16708.9|16698.9|16709.9|16699.9|16689.9|16679.9|1537
1607931900000|2020-12-14 07:45:00|16712.9|16702.9|16729.9|16719.9|16734.9|16724.9|16712.9|16702.9|1952
1607932200000|2020-12-14 07:50:00|16728.9|16718.9|16728.9|16718.9|16733.9|16723.9|16724.9|16714.9|1453
1607932500000|2020-12-14 07:55:00|16727.9|16717.9|16741.9|16731.9|16741.9|16731.9|16727.9|16717.9|1842
1607932800000|2020-12-14 08:00:00|16740.9|16730.9|16729.9|16717.9|16740.9|16730.9|16726.9|16715.9|1205
1607933100000|2020-12-14 08:05:00|16728.9|16718.9|16702.9|16690.9|16730.9|16719.9|16701.9|16690.9|936
1607933400000|2020-12-14 08:10:00|16703.9|16691.9|16712.9|16700.9|16713.9|16702.9|16700.9|16688.9|1006
1607933700000|2020-12-14 08:15:00|16711.9|16699.9|16711.9|16700.9|16728.9|16717.9|16710.9|16698.9|865
1607934000000|2020-12-14 08:20:00|16713.9|16701.9|16710.9|16699.9|16713.9|16701.9|16707.9|16695.9|370
1607934300000|2020-12-14 08:25:00|16709.9|16698.9|16717.9|16705.9|16727.9|16715.9|16707.9|16695.9|1224
1607934600000|2020-12-14 08:30:00|16726.7|16702.7|16738.7|16714.7|16739|16715|16725.9|16701.9|0
1607934900000|2020-12-14 08:35:00|16739|16715|16732.1|16708.1|16739|16715|16726|16702|319
1607935200000|2020-12-14 08:40:00|16732.5|16708.5|16726|16702|16735.3|16711.3|16725.6|16701.6|0
1607935500000|2020-12-14 08:45:00|16725.8|16701.8|16730|16706|16730|16706|16718.2|16694.2|0
1607935800000|2020-12-14 08:50:00|16729.8|16705.8|16723.5|16699.5|16733.3|16709.3|16720.7|16696.7|0
1607936100000|2020-12-14 08:55:00|16723.8|16699.8|16734.5|16710.5|16734.5|16710.5|16720.7|16696.7|0
1607936400000|2020-12-14 09:00:00|16708.9|16695.9|16710.9|16698.9|16716.9|16705.9|16705.9|16693.9|322
1607936700000|2020-12-14 09:05:00|16711.9|16699.9|16718.9|16707.9|16719.9|16707.9|16709.9|16697.9|251
1607937000000|2020-12-14 09:10:00|16719.9|16709.9|16720.9|16708.9|16725.9|16714.9|16712.9|16701.9|471
1607937300000|2020-12-14 09:15:00|16719.9|16707.9|16723.9|16712.9|16731.9|16720.9|16716.9|16705.9|624
1607937600000|2020-12-14 09:20:00|16722.9|16711.9|16724.9|16713.9|16726.9|16715.9|16722.9|16711.9|178
1607937900000|2020-12-14 09:25:00|16723.9|16712.9|16727.9|16716.9|16729.9|16718.9|16723.9|16712.9|225
1607938200000|2020-12-14 09:30:00|16726.9|16715.9|16714.9|16702.9|16727.9|16716.9|16713.9|16702.9|294
1607938500000|2020-12-14 09:35:00|16713.9|16703.9|16730.9|16718.9|16730.9|16718.9|16713.9|16702.9|194
1607938800000|2020-12-14 09:40:00|16729.9|16717.9|16735.9|16724.9|16735.9|16724.9|16725.9|16713.9|264
1607939100000|2020-12-14 09:45:00|16736.9|16725.9|16741.9|16730.9|16741.9|16730.9|16734.9|16722.9|214
1607939400000|2020-12-14 09:50:00|16742.9|16729.9|16738.9|16726.9|16745.9|16734.9|16730.9|16719.9|494
1607939700000|2020-12-14 09:55:00|16739.9|16727.9|16740.9|16728.9|16741.9|16730.9|16736.9|16724.9|231
1607940000000|2020-12-14 10:00:00|16739.9|16727.9|16738.9|16726.9|16740.9|16728.9|16733.9|16722.9|128
1607940300000|2020-12-14 10:05:00|16737.9|16725.9|16734.9|16722.9|16739.9|16728.9|16733.9|16722.9|33
1607940600000|2020-12-14 10:10:00|16733.9|16721.9|16731.9|16719.9|16733.9|16721.9|16728.9|16717.9|64
1607940900000|2020-12-14 10:15:00|16732.9|16720.9|16725.9|16714.9|16733.9|16721.9|16724.9|16713.9|123
1607941200000|2020-12-14 10:20:00|16726.9|16715.9|16732.9|16721.9|16734.9|16723.9|16725.9|16714.9|114
1607941500000|2020-12-14 10:25:00|16733.9|16722.9|16725.9|16713.9|16733.9|16722.9|16725.9|16713.9|78
1607941800000|2020-12-14 10:30:00|16726.9|16715.9|16729.9|16717.9|16730.9|16719.9|16726.9|16714.9|71
1607942100000|2020-12-14 10:35:00|16728.9|16716.9|16729.9|16718.9|16730.9|16718.9|16725.9|16714.9|81
1607942400000|2020-12-14 10:40:00|16728.9|16716.9|16727.9|16716.9|16729.9|16717.9|16724.9|16713.9|71
1607942700000|2020-12-14 10:45:00|16728.9|16717.9|16727.9|16715.9|16729.9|16717.9|16726.9|16715.9|15
1607943000000|2020-12-14 10:50:00|16726.9|16716.9|16728.9|16716.9|16728.9|16716.9|16723.9|16712.9|36
1607943300000|2020-12-14 10:55:00|16727.9|16715.9|16728.9|16716.9|16729.9|16717.9|16727.9|16715.9|10
1607943600000|2020-12-14 11:00:00|16727.9|16715.9|16731.9|16719.9|16732.9|16720.9|16726.9|16714.9|80
1607943900000|2020-12-14 11:05:00|16730.9|16717.9|16729.9|16716.9|16730.9|16718.9|16727.9|16715.9|71
1607944200000|2020-12-14 11:10:00|16728.9|16717.9|16728.9|16716.9|16729.9|16717.9|16727.9|16715.9|89
1607944500000|2020-12-14 11:15:00|16727.9|16715.9|16727.9|16715.9|16730.9|16718.9|16727.9|16715.9|46
1607944800000|2020-12-14 11:20:00|16726.9|16714.9|16725.9|16713.9|16726.9|16715.9|16723.9|16711.9|72
1607945100000|2020-12-14 11:25:00|16724.9|16712.9|16725.9|16713.9|16725.9|16714.9|16722.9|16710.9|59
1607945400000|2020-12-14 11:30:00|16726.9|16715.9|16728.9|16716.9|16730.9|16719.9|16725.9|16714.9|186
1607945700000|2020-12-14 11:35:00|16729.9|16715.9|16728.9|16716.9|16730.9|16719.9|16728.9|16715.9|35
1607946000000|2020-12-14 11:40:00|16729.9|16717.9|16729.9|16718.9|16731.9|16720.9|16728.9|16716.9|197
1607946300000|2020-12-14 11:45:00|16730.9|16719.9|16730.9|16718.9|16736.9|16724.9|16730.9|16718.9|111
1607946600000|2020-12-14 11:50:00|16729.9|16719.9|16731.9|16718.9|16733.9|16721.9|16729.9|16718.9|32
1607946900000|2020-12-14 11:55:00|16732.9|16719.9|16732.9|16720.9|16733.9|16722.9|16731.9|16719.9|13
1607947200000|2020-12-14 12:00:00|16731.9|16719.9|16728.9|16716.9|16731.9|16719.9|16726.9|16715.9|33
1607947500000|2020-12-14 12:05:00|16727.9|16715.9|16727.9|16716.9|16730.9|16718.9|16726.9|16715.9|27
1607947800000|2020-12-14 12:10:00|16728.9|16717.9|16730.9|16718.9|16731.9|16720.9|16727.9|16716.9|71
1607948100000|2020-12-14 12:15:00|16731.9|16719.9|16730.9|16718.9|16731.9|16720.9|16729.9|16717.9|113
1607948400000|2020-12-14 12:20:00|16729.9|16717.9|16729.9|16717.9|16729.9|16717.9|16726.9|16715.9|22
1607948700000|2020-12-14 12:25:00|16728.9|16716.9|16732.9|16720.9|16732.9|16720.9|16728.9|16716.9|51
1607949000000|2020-12-14 12:30:00|16731.9|16721.9|16734.9|16722.9|16734.9|16722.9|16731.9|16720.9|17
1607949300000|2020-12-14 12:35:00|16735.9|16723.9|16732.9|16721.9|16736.9|16724.9|16730.9|16718.9|345
1607949600000|2020-12-14 12:40:00|16733.9|16722.9|16733.9|16721.9|16735.9|16724.9|16728.9|16717.9|233
1607949900000|2020-12-14 12:45:00|16734.9|16722.9|16731.9|16719.9|16734.9|16722.9|16730.9|16718.9|71
1607950200000|2020-12-14 12:50:00|16730.9|16718.9|16730.9|16718.9|16730.9|16718.9|16728.9|16717.9|22
1607950500000|2020-12-14 12:55:00|16729.9|16717.9|16729.9|16717.9|16731.9|16719.9|16728.9|16717.9|19
1607950800000|2020-12-14 13:00:00|16728.9|16718.9|16727.9|16716.9|16729.9|16718.9|16724.9|16713.9|78
1607951100000|2020-12-14 13:05:00|16728.9|16715.9|16726.9|16714.9|16728.9|16716.9|16724.9|16713.9|48
1607951400000|2020-12-14 13:10:00|16725.9|16715.9|16720.9|16709.9|16728.9|16716.9|16718.9|16706.9|89
1607951700000|2020-12-14 13:15:00|16719.9|16708.9|16721.9|16709.9|16721.9|16709.9|16715.9|16704.9|47
1607952000000|2020-12-14 13:20:00|16720.9|16708.9|16724.9|16712.9|16724.9|16712.9|16720.9|16708.9|14
1607952300000|2020-12-14 13:25:00|16723.9|16711.9|16723.9|16711.9|16725.9|16714.9|16722.9|16711.9|43
1607952600000|2020-12-14 13:30:00|16722.9|16710.9|16722.9|16710.9|16724.9|16712.9|16719.9|16707.9|69
1607952900000|2020-12-14 13:35:00|16721.9|16711.9|16720.9|16708.9|16721.9|16711.9|16719.9|16708.9|30
1607953200000|2020-12-14 13:40:00|16721.9|16709.9|16722.9|16710.9|16722.9|16710.9|16720.9|16709.9|13
1607953500000|2020-12-14 13:45:00|16721.9|16711.9|16723.9|16711.9|16723.9|16712.9|16721.9|16710.9|35
1607953800000|2020-12-14 13:50:00|16722.9|16710.9|16721.9|16710.9|16723.9|16712.9|16720.9|16709.9|40
1607954100000|2020-12-14 13:55:00|16722.9|16709.9|16726.9|16715.9|16726.9|16715.9|16721.9|16709.9|142
1607954400000|2020-12-14 14:00:00|16725.9|16714.9|16723.9|16711.9|16726.9|16715.9|16723.9|16711.9|72
1607954700000|2020-12-14 14:05:00|16724.9|16712.9|16726.9|16714.9|16729.9|16718.9|16722.9|16711.9|94
1607955000000|2020-12-14 14:10:00|16725.9|16715.9|16727.9|16715.9|16731.9|16720.9|16725.9|16714.9|102
1607955300000|2020-12-14 14:15:00|16726.9|16716.9|16724.9|16713.9|16727.9|16716.9|16723.9|16712.9|36
1607955600000|2020-12-14 14:20:00|16723.9|16712.9|16726.9|16714.9|16727.9|16716.9|16720.9|16708.9|63
1607955900000|2020-12-14 14:25:00|16725.9|16713.9|16723.9|16711.9|16727.9|16716.9|16721.9|16710.9|60
1607956200000|2020-12-14 14:30:00|16722.9|16710.9|16719.9|16707.9|16730.9|16719.9|16717.9|16706.9|445
1607956500000|2020-12-14 14:35:00|16720.9|16708.9|16721.9|16710.9|16724.9|16713.9|16717.9|16706.9|242
1607956800000|2020-12-14 14:40:00|16720.9|16709.9|16711.9|16699.9|16722.9|16710.9|16709.9|16698.9|300
1607957100000|2020-12-14 14:45:00|16710.9|16700.9|16708.9|16696.9|16715.9|16704.9|16706.9|16695.9|254
1607957400000|2020-12-14 14:50:00|16707.9|16697.9|16709.9|16698.9|16712.9|16701.9|16704.9|16693.9|172
1607957700000|2020-12-14 14:55:00|16710.9|16697.9|16711.9|16699.9|16712.9|16701.9|16703.9|16692.9|130
1607958000000|2020-12-14 15:00:00|16712.9|16700.9|16710.9|16699.9|16713.9|16702.9|16705.9|16693.9|105
1607958300000|2020-12-14 15:05:00|16709.9|16698.9|16708.9|16696.9|16713.9|16701.9|16708.9|16696.9|98
1607958600000|2020-12-14 15:10:00|16707.9|16695.9|16709.9|16697.9|16711.9|16700.9|16703.9|16692.9|121
1607958900000|2020-12-14 15:15:00|16708.9|16698.9|16714.9|16702.9|16715.9|16704.9|16708.9|16696.9|56
1607959200000|2020-12-14 15:20:00|16713.9|16701.9|16711.9|16699.9|16713.9|16701.9|16706.9|16695.9|55
1607959500000|2020-12-14 15:25:00|16710.9|16700.9|16716.9|16705.9|16716.9|16705.9|16710.9|16699.9|78
1607959800000|2020-12-14 15:30:00|16715.9|16704.9|16713.9|16702.9|16716.9|16705.9|16712.9|16701.9|72
1607960100000|2020-12-14 15:35:00|16714.9|16703.9|16714.9|16702.9|16716.9|16705.9|16713.9|16701.9|31
1607960400000|2020-12-14 15:40:00|16715.9|16703.9|16716.9|16704.9|16717.9|16706.9|16714.9|16703.9|67
1607960700000|2020-12-14 15:45:00|16715.9|16705.9|16712.9|16700.9|16716.9|16705.9|16710.9|16699.9|137
1607961000000|2020-12-14 15:50:00|16711.9|16701.9|16710.9|16698.9|16714.9|16703.9|16708.9|16696.9|261
1607961300000|2020-12-14 15:55:00|16711.9|16699.9|16704.9|16693.9|16711.9|16699.9|16704.9|16692.9|192
1607961600000|2020-12-14 16:00:00|16706.9|16694.9|16703.9|16691.9|16706.9|16694.9|16695.9|16684.9|305
1607961900000|2020-12-14 16:05:00|16704.9|16692.9|16700.9|16689.9|16710.9|16699.9|16700.9|16688.9|119
1607962200000|2020-12-14 16:10:00|16701.9|16688.9|16703.9|16692.9|16708.9|16697.9|16699.9|16688.9|143
1607962500000|2020-12-14 16:15:00|16702.9|16691.9|16711.9|16700.9|16712.9|16701.9|16702.9|16691.9|249
1607962800000|2020-12-14 16:20:00|16712.9|16701.9|16709.9|16698.9|16712.9|16701.9|16708.9|16697.9|179
1607963100000|2020-12-14 16:25:00|16708.9|16697.9|16701.9|16690.9|16710.9|16699.9|16700.9|16689.9|168
1607963400000|2020-12-14 16:30:00|16700.9|16689.9|16697.9|16685.9|16701.9|16690.9|16695.9|16684.9|341
1607963700000|2020-12-14 16:35:00|16698.9|16686.9|16691.9|16680.9|16699.9|16687.9|16690.9|16679.9|328
1607964000000|2020-12-14 16:40:00|16690.9|16679.9|16694.9|16682.9|16697.9|16685.9|16690.9|16679.9|69
1607964300000|2020-12-14 16:45:00|16693.9|16681.9|16700.9|16688.9|16700.9|16689.9|16692.9|16681.9|61
1607964600000|2020-12-14 16:50:00|16699.9|16687.9|16701.9|16689.9|16701.9|16690.9|16698.9|16687.9|90
1607964900000|2020-12-14 16:55:00|16700.9|16690.9|16701.9|16690.9|16702.9|16691.9|16698.9|16687.9|36
1607965200000|2020-12-14 17:00:00|16702.9|16691.9|16704.9|16692.9|16705.9|16694.9|16699.9|16688.9|309
1607965500000|2020-12-14 17:05:00|16703.9|16691.9|16701.9|16689.9|16705.9|16694.9|16700.9|16689.9|78
1607965800000|2020-12-14 17:10:00|16702.9|16690.9|16703.9|16691.9|16703.9|16691.9|16699.9|16688.9|50
1607966100000|2020-12-14 17:15:00|16702.9|16690.9|16697.9|16685.9|16705.9|16693.9|16697.9|16685.9|57
1607966400000|2020-12-14 17:20:00|16698.9|16686.9|16694.9|16682.9|16698.9|16687.9|16693.9|16681.9|133
1607966700000|2020-12-14 17:25:00|16693.9|16681.9|16694.9|16683.9|16695.9|16684.9|16690.9|16679.9|104
1607967000000|2020-12-14 17:30:00|16695.9|16684.9|16693.9|16682.9|16695.9|16684.9|16691.9|16680.9|37
1607967300000|2020-12-14 17:35:00|16694.9|16683.9|16692.9|16681.9|16694.9|16683.9|16691.9|16680.9|56
1607967600000|2020-12-14 17:40:00|16693.9|16680.9|16689.9|16677.9|16693.9|16680.9|16686.9|16675.9|190
1607967900000|2020-12-14 17:45:00|16688.9|16676.9|16687.9|16675.9|16689.9|16677.9|16686.9|16675.9|88
1607968200000|2020-12-14 17:50:00|16688.9|16676.9|16689.9|16677.9|16689.9|16678.9|16686.9|16675.9|85
1607968500000|2020-12-14 17:55:00|16688.9|16678.9|16689.9|16677.9|16689.9|16678.9|16684.9|16673.9|186
1607968800000|2020-12-14 18:00:00|16688.9|16678.9|16691.9|16679.9|16693.9|16682.9|16688.9|16677.9|76
1607969100000|2020-12-14 18:05:00|16690.9|16678.9|16682.9|16671.9|16690.9|16678.9|16682.9|16671.9|208
1607969400000|2020-12-14 18:10:00|16684.9|16672.9|16689.9|16677.9|16696.9|16684.9|16682.9|16671.9|709
1607969700000|2020-12-14 18:15:00|16688.9|16676.9|16696.9|16684.9|16696.9|16685.9|16687.9|16676.9|137
1607970000000|2020-12-14 18:20:00|16695.9|16683.9|16694.9|16683.9|16696.9|16685.9|16694.9|16682.9|34
1607970300000|2020-12-14 18:25:00|16695.9|16684.9|16695.9|16684.9|16698.9|16687.9|16695.9|16684.9|67
1607970600000|2020-12-14 18:30:00|16696.9|16685.9|16700.9|16688.9|16701.9|16690.9|16695.9|16685.9|113
1607970900000|2020-12-14 18:35:00|16699.9|16689.9|16702.9|16690.9|16702.9|16691.9|16698.9|16687.9|29
1607971200000|2020-12-14 18:40:00|16703.9|16691.9|16701.9|16690.9|16703.9|16692.9|16700.9|16689.9|57
1607971500000|2020-12-14 18:45:00|16700.9|16689.9|16701.9|16689.9|16701.9|16690.9|16694.9|16683.9|139
1607971800000|2020-12-14 18:50:00|16700.9|16690.9|16707.9|16695.9|16707.9|16696.9|16700.9|16688.9|70
1607972100000|2020-12-14 18:55:00|16706.9|16696.9|16706.9|16694.9|16708.9|16697.9|16704.9|16693.9|41
1607972400000|2020-12-14 19:00:00|16707.9|16695.9|16703.9|16691.9|16708.9|16697.9|16698.9|16687.9|47
1607972700000|2020-12-14 19:05:00|16702.9|16692.9|16704.9|16693.9|16707.9|16695.9|16702.9|16691.9|42
1607973000000|2020-12-14 19:10:00|16705.9|16694.9|16702.9|16691.9|16706.9|16695.9|16701.9|16690.9|40
1607973300000|2020-12-14 19:15:00|16703.9|16690.9|16704.9|16692.9|16707.9|16695.9|16699.9|16688.9|76
1607973600000|2020-12-14 19:20:00|16703.9|16693.9|16706.9|16694.9|16706.9|16694.9|16701.9|16690.9|26
1607973900000|2020-12-14 19:25:00|16705.9|16693.9|16705.9|16693.9|16707.9|16696.9|16704.9|16693.9|55
1607974200000|2020-12-14 19:30:00|16704.9|16692.9|16696.9|16685.9|16704.9|16692.9|16694.9|16682.9|40
1607974500000|2020-12-14 19:35:00|16697.9|16686.9|16695.9|16684.9|16698.9|16687.9|16692.9|16681.9|82
1607974800000|2020-12-14 19:40:00|16696.9|16683.9|16698.9|16688.9|16699.9|16688.9|16695.9|16683.9|25
1607975100000|2020-12-14 19:45:00|16698.4|16688.4|16699.9|16689.9|16700.4|16690.4|16696.9|16686.9|16
1607975400000|2020-12-14 19:50:00|16700.4|16690.4|16701.9|16691.9|16701.9|16691.9|16697.9|16687.9|24
1607975700000|2020-12-14 19:55:00|16701.4|16691.4|16700.9|16690.9|16702.4|16692.4|16700.4|16690.4|8
1607976000000|2020-12-14 20:00:00|16701.4|16691.4|16701.9|16691.9|16702.4|16692.4|16698.4|16688.4|28
1607976300000|2020-12-14 20:05:00|16702.4|16692.4|16698.9|16688.9|16702.4|16692.4|16698.4|16688.4|10
1607976600000|2020-12-14 20:10:00|16699.4|16689.4|16699.4|16689.4|16701.9|16691.9|16699.4|16689.4|43
1607976900000|2020-12-14 20:15:00|16698.9|16688.9|16699.4|16689.4|16700.4|16690.4|16698.4|16688.4|28
1607977200000|2020-12-14 20:20:00|16699.9|16689.9|16698.9|16688.9|16699.9|16689.9|16697.4|16687.4|68
1607977500000|2020-12-14 20:25:00|16699.4|16689.4|16696.9|16686.9|16700.4|16690.4|16696.4|16686.4|23
1607977800000|2020-12-14 20:30:00|16696.4|16686.4|16687.4|16677.4|16696.9|16686.9|16685.4|16675.4|118
1607978100000|2020-12-14 20:35:00|16686.9|16676.9|16682.9|16672.9|16687.4|16677.4|16681.9|16671.9|191
1607978400000|2020-12-14 20:40:00|16682.4|16672.4|16684.4|16674.4|16685.4|16675.4|16680.4|16670.4|194
1607978700000|2020-12-14 20:45:00|16683.9|16673.9|16686.9|16676.9|16689.4|16679.4|16681.4|16671.4|150
1607979000000|2020-12-14 20:50:00|16687.4|16677.4|16689.4|16679.4|16689.4|16679.4|16682.4|16672.4|98
1607979300000|2020-12-14 20:55:00|16688.9|16678.9|16688.9|16678.9|16708.4|16698.4|16688.4|16678.4|1104
1607979600000|2020-12-14 21:00:00|16689.4|16679.4|16680.4|16670.4|16691.9|16681.9|16680.4|16670.4|85
1607979900000|2020-12-14 21:05:00|16679.9|16669.9|16679.9|16669.9|16679.9|16669.9|16679.9|16669.9|40
1607980200000|2020-12-14 21:10:00|16679.4|16669.4|16673.9|16663.9|16679.9|16669.9|16672.4|16662.4|345
1607980500000|2020-12-14 21:15:00|16682.9|16658.9|16684.7|16660.7|16686.7|16662.7|16681|16657|0
1607980800000|2020-12-14 21:20:00|16684.8|16660.8|16683.2|16659.2|16684.8|16660.8|16682.9|16658.9|0
1607981100000|2020-12-14 21:25:00|16683|16659|16683.7|16659.7|16684.3|16660.3|16683|16659|0
1607981400000|2020-12-14 21:30:00|16684.3|16660.3|16686.8|16662.8|16689.4|16665.4|16680.8|16656.8|0
1607981700000|2020-12-14 21:35:00|16686|16662|16683.4|16659.4|16686|16662|16682.5|16658.5|0
1607982000000|2020-12-14 21:40:00|16682.5|16658.5|16681.7|16657.7|16683.4|16659.4|16681.7|16657.7|0
1607982300000|2020-12-14 21:45:00|16682.5|16658.5|16680.8|16656.8|16683.4|16659.4|16679.1|16655.1|0
1607982600000|2020-12-14 21:50:00|16681.7|16657.7|16686.8|16662.8|16688.5|16664.5|16680.8|16656.8|0
1607982900000|2020-12-14 21:55:00|16686|16662|16687.2|16663.2|16689.4|16665.4|16685.1|16661.1|0
1607983200000|2020-12-14 22:00:00|16688.1|16664.1|16685.9|16661.9|16688.1|16664.1|16685.9|16661.9|0
1607983500000|2020-12-14 22:05:00|16686.1|16662.1|16684.8|16660.8|16686.1|16662.1|16683.8|16659.8|0
1607983800000|2020-12-14 22:10:00|16684.7|16660.7|16685.2|16661.2|16685.2|16661.2|16683.9|16659.9|0
1607984100000|2020-12-14 22:15:00|16685.3|16661.3|16684.7|16660.7|16686|16662|16684.7|16660.7|0
1607984400000|2020-12-14 22:20:00|16684.9|16660.9|16686.6|16662.6|16686.6|16662.6|16683.2|16659.2|0
1607984700000|2020-12-14 22:25:00|16685|16661|16684.9|16660.9|16685|16661|16683.7|16659.7|0
1607985000000|2020-12-14 22:30:00|16685.2|16661.2|16685.2|16661.2|16685.6|16661.6|16684.9|16660.9|0
1607985300000|2020-12-14 22:35:00|16684.8|16660.8|16684.1|16660.1|16685|16661|16684.1|16660.1|0
1607985600000|2020-12-14 22:40:00|16684.6|16660.6|16682.2|16658.2|16684.6|16660.6|16681.8|16657.8|0
1607985900000|2020-12-14 22:45:00|16681.8|16657.8|16681.8|16657.8|16682.1|16658.1|16681.7|16657.7|0
1607986200000|2020-12-14 22:50:00|16681.7|16657.7|16685.8|16661.8|16687|16663|16680.9|16656.9|0
1607986500000|2020-12-14 22:55:00|16685.7|16661.7|16685.4|16661.4|16685.7|16661.7|16683.2|16659.2|0
1607986800000|2020-12-14 23:00:00|16694.4|16670.4|16687.4|16663.4|16694.9|16670.9|16685.8|16661.8|0
1607987100000|2020-12-14 23:05:00|16686.9|16662.9|16681.4|16657.4|16689.5|16665.5|16680.9|16656.9|0
1607987400000|2020-12-14 23:10:00|16682.2|16658.2|16690|16666|16690|16666|16681.4|16657.4|0
1607987700000|2020-12-14 23:15:00|16690.8|16666.8|16685.8|16661.8|16696.8|16672.8|16683.3|16659.3|0
1607988000000|2020-12-14 23:20:00|16687.6|16663.6|16687.6|16663.6|16689.7|16665.7|16684.1|16660.1|0
1607988300000|2020-12-14 23:25:00|16688|16664|16687.5|16663.5|16688.4|16664.4|16685.4|16661.4|0
1607988600000|2020-12-14 23:30:00|16688.4|16664.4|16693.6|16669.6|16695.3|16671.3|16687.1|16663.1|0
1607988900000|2020-12-14 23:35:00|16693.1|16669.1|16686.7|16662.7|16694.4|16670.4|16686.7|16662.7|0
1607989200000|2020-12-14 23:40:00|16685.8|16661.8|16687.5|16663.5|16690.1|16666.1|16685|16661|0
1607989500000|2020-12-14 23:45:00|16687.6|16663.6|16677.3|16653.3|16691.9|16667.9|16677.3|16653.3|0
1607989800000|2020-12-14 23:50:00|16678.2|16654.2|16685.3|16661.3|16687|16663|16678.2|16654.2|0
1607990100000|2020-12-14 23:55:00|16685.7|16661.7|16687|16663|16689.6|16665.6|16684.4|16660.4|0
1607990400000|2020-12-15 00:00:00|16687.8|16663.8|16691.1|16667.1|16693.7|16669.7|16684.4|16660.4|0
1607990700000|2020-12-15 00:05:00|16691.5|16667.5|16691.1|16667.1|16693.7|16669.7|16689.4|16665.4|0
1607991000000|2020-12-15 00:10:00|16691.5|16667.5|16686.8|16662.8|16693.7|16669.7|16685.1|16661.1|0
1607991300000|2020-12-15 00:15:00|16685.9|16661.9|16681.4|16657.4|16687.5|16663.5|16678.6|16654.6|0
1607991600000|2020-12-15 00:20:00|16681|16657|16688.3|16664.3|16688.3|16664.3|16677.7|16653.7|0
1607991900000|2020-12-15 00:25:00|16688.7|16664.7|16692|16668|16692.4|16668.4|16685.1|16661.1|0
1607992200000|2020-12-15 00:30:00|16691.6|16667.6|16697|16673|16697|16673|16688.5|16664.5|0
1607992500000|2020-12-15 00:35:00|16697.4|16673.4|16690.8|16666.8|16700.6|16676.6|16689.2|16665.2|0
1607992800000|2020-12-15 00:40:00|16690.6|16666.6|16690.8|16666.8|16692.1|16668.1|16688.7|16664.7|0
1607993100000|2020-12-15 00:45:00|16691|16667|16700.3|16676.3|16700.7|16676.7|16690.8|16666.8|0
1607993400000|2020-12-15 00:50:00|16700.1|16676.1|16699|16675|16700.3|16676.3|16697.4|16673.4|0
1607993700000|2020-12-15 00:55:00|16698.8|16674.8|16694.9|16670.9|16699.9|16675.9|16694|16670|0
1607994000000|2020-12-15 01:00:00|16682.1|16672.1|16674.6|16664.6|16692.1|16682.1|16673.1|16663.1|1244
1607994300000|2020-12-15 01:05:00|16674.1|16664.1|16677.6|16667.6|16680.6|16670.6|16672.6|16662.6|622
1607994600000|2020-12-15 01:10:00|16677.1|16667.1|16678.1|16668.1|16682.1|16672.1|16673.1|16663.1|629
1607994900000|2020-12-15 01:15:00|16678.6|16668.6|16674.6|16664.6|16690.6|16680.6|16667.1|16657.1|1149
1607995200000|2020-12-15 01:20:00|16674.1|16664.1|16668.6|16658.6|16682.6|16672.6|16668.6|16658.6|770
1607995500000|2020-12-15 01:25:00|16668.1|16658.1|16664.1|16654.1|16668.6|16658.6|16657.1|16647.1|797
1607995800000|2020-12-15 01:30:00|16665.1|16655.1|16620.6|16610.6|16665.1|16655.1|16620.1|16610.1|10909
1607996100000|2020-12-15 01:35:00|16620.1|16610.1|16567.6|16557.6|16621.6|16611.6|16561.6|16551.6|9806
1607996400000|2020-12-15 01:40:00|16566.1|16556.1|16512.1|16502.1|16566.1|16556.1|16510.1|16500.1|9890
1607996700000|2020-12-15 01:45:00|16514.6|16504.6|16522.6|16512.6|16536.6|16526.6|16501.6|16491.6|8084
1607997000000|2020-12-15 01:50:00|16519.6|16509.6|16524.6|16514.6|16546.6|16536.6|16496.6|16486.6|5938
1607997300000|2020-12-15 01:55:00|16525.6|16515.6|16517.6|16507.6|16525.6|16515.6|16492.6|16482.6|4824
1607997600000|2020-12-15 02:00:00|16514.6|16504.6|16508.6|16498.6|16523.6|16513.6|16502.6|16492.6|5041
1607997900000|2020-12-15 02:05:00|16509.6|16499.6|16509.6|16499.6|16521.6|16511.6|16501.6|16491.6|4405
1607998200000|2020-12-15 02:10:00|16510.6|16500.6|16547.6|16537.6|16548.6|16538.6|16501.6|16491.6|3845
1607998500000|2020-12-15 02:15:00|16548.6|16538.6|16540.6|16530.6|16552.6|16542.6|16532.6|16522.6|2603
1607998800000|2020-12-15 02:20:00|16541.6|16531.6|16547.6|16537.6|16547.6|16537.6|16523.6|16513.6|2636
1607999100000|2020-12-15 02:25:00|16545.6|16535.6|16595.6|16585.6|16599.6|16589.6|16540.6|16530.6|4898
1607999400000|2020-12-15 02:30:00|16597.6|16587.6|16582.6|16572.6|16598.6|16588.6|16575.6|16565.6|3702
1607999700000|2020-12-15 02:35:00|16583.6|16573.6|16600.6|16590.6|16601.6|16591.6|16579.6|16569.6|3532
1608000000000|2020-12-15 02:40:00|16599.6|16589.6|16585.6|16575.6|16601.6|16591.6|16583.6|16573.6|1792
1608000300000|2020-12-15 02:45:00|16586.6|16576.6|16579.6|16569.6|16599.6|16589.6|16579.6|16569.6|1763
1608000600000|2020-12-15 02:50:00|16578.6|16568.6|16579.6|16569.6|16591.6|16581.6|16577.6|16567.6|1942
1608000900000|2020-12-15 02:55:00|16580.6|16570.6|16592.6|16582.6|16596.6|16586.6|16577.6|16567.6|2620
1608001200000|2020-12-15 03:00:00|16593.6|16583.6|16592.6|16582.6|16593.6|16583.6|16574.6|16564.6|1964
1608001500000|2020-12-15 03:05:00|16595.6|16585.6|16584.6|16574.6|16596.6|16586.6|16578.6|16568.6|1254
1608001800000|2020-12-15 03:10:00|16583.6|16573.6|16584.6|16574.6|16596.6|16586.6|16575.6|16565.6|1642
1608002100000|2020-12-15 03:15:00|16583.6|16573.6|16588.6|16578.6|16598.6|16588.6|16577.6|16567.6|1889
1608002400000|2020-12-15 03:20:00|16587.6|16577.6|16574.6|16564.6|16588.6|16578.6|16560.6|16550.6|2127
1608002700000|2020-12-15 03:25:00|16575.6|16565.6|16581.6|16571.6|16588.6|16578.6|16565.6|16555.6|2656
1608003000000|2020-12-15 03:30:00|16578.6|16568.6|16578.6|16568.6|16583.6|16573.6|16578.6|16568.6|214
1608003300000|2020-12-15 03:35:00|16579.6|16569.6|16573.6|16563.6|16583.6|16573.6|16573.6|16563.6|233
1608003600000|2020-12-15 03:40:00|16574.6|16564.6|16571.6|16561.6|16574.6|16564.6|16570.6|16560.6|297
1608003900000|2020-12-15 03:45:00|16572.6|16562.6|16569.6|16559.6|16573.6|16563.6|16568.6|16558.6|367
1608004200000|2020-12-15 03:50:00|16568.6|16558.6|16568.6|16558.6|16569.6|16559.6|16566.6|16556.6|306
1608004500000|2020-12-15 03:55:00|16569.6|16559.6|16572.6|16562.6|16574.6|16564.6|16567.6|16557.6|125
1608004800000|2020-12-15 04:00:00|16574.6|16564.6|16581.6|16571.6|16581.6|16571.6|16573.6|16563.6|522
1608005100000|2020-12-15 04:05:00|16580.6|16570.6|16581.6|16571.6|16581.6|16571.6|16579.6|16569.6|111
1608005400000|2020-12-15 04:10:00|16582.6|16572.6|16584.6|16574.6|16585.6|16575.6|16581.6|16571.6|147
1608005700000|2020-12-15 04:15:00|16585.6|16575.6|16583.6|16573.6|16587.6|16577.6|16583.6|16573.6|122
1608006000000|2020-12-15 04:20:00|16582.6|16572.6|16582.6|16572.6|16584.6|16574.6|16580.6|16570.6|195
1608006300000|2020-12-15 04:25:00|16581.6|16571.6|16584.6|16574.6|16586.6|16576.6|16580.6|16570.6|116
1608006600000|2020-12-15 04:30:00|16585.6|16575.6|16586.6|16576.6|16587.6|16577.6|16583.6|16573.6|131
1608006900000|2020-12-15 04:35:00|16585.6|16575.6|16584.6|16574.6|16586.6|16576.6|16584.6|16574.6|107
1608007200000|2020-12-15 04:40:00|16585.6|16575.6|16586.6|16576.6|16587.6|16577.6|16584.6|16574.6|114
1608007500000|2020-12-15 04:45:00|16587.6|16577.6|16584.6|16574.6|16587.6|16577.6|16584.6|16574.6|200
1608007800000|2020-12-15 04:50:00|16583.6|16573.6|16583.6|16573.6|16583.6|16573.6|16581.6|16571.6|141
1608008100000|2020-12-15 04:55:00|16582.6|16572.6|16580.6|16570.6|16582.6|16572.6|16577.6|16567.6|215
1608008400000|2020-12-15 05:00:00|16581.6|16571.6|16591.6|16581.6|16591.6|16581.6|16566.6|16556.6|2934
1608008700000|2020-12-15 05:05:00|16590.6|16580.6|16579.6|16569.6|16594.6|16584.6|16573.6|16563.6|2377
1608009000000|2020-12-15 05:10:00|16578.6|16568.6|16579.6|16569.6|16584.6|16574.6|16570.6|16560.6|1459
1608009300000|2020-12-15 05:15:00|16580.6|16570.6|16577.6|16567.6|16588.6|16578.6|16572.6|16562.6|1322
1608009600000|2020-12-15 05:20:00|16576.6|16566.6|16584.6|16574.6|16584.6|16574.6|16572.6|16562.6|1194
1608009900000|2020-12-15 05:25:00|16585.6|16575.6|16600.6|16590.6|16600.6|16590.6|16579.6|16569.6|1685
1608010200000|2020-12-15 05:30:00|16601.6|16591.6|16609.6|16599.6|16611.6|16601.6|16587.6|16577.6|2795
1608010500000|2020-12-15 05:35:00|16608.6|16598.6|16610.6|16600.6|16621.6|16611.6|16602.6|16592.6|2183
1608010800000|2020-12-15 05:40:00|16611.6|16601.6|16606.6|16596.6|16616.6|16606.6|16595.6|16585.6|2513
1608011100000|2020-12-15 05:45:00|16607.6|16597.6|16622.6|16612.6|16622.6|16612.6|16605.6|16595.6|1674
1608011400000|2020-12-15 05:50:00|16623.6|16613.6|16641.6|16631.6|16646.6|16636.6|16611.6|16601.6|2868
1608011700000|2020-12-15 05:55:00|16642.6|16632.6|16650.6|16640.6|16651.6|16641.6|16631.6|16621.6|1450
1608012000000|2020-12-15 06:00:00|16651.6|16641.6|16655.6|16645.6|16656.6|16646.6|16631.6|16621.6|2502
1608012300000|2020-12-15 06:05:00|16654.6|16644.6|16664.6|16654.6|16666.6|16656.6|16646.6|16636.6|1592
1608012600000|2020-12-15 06:10:00|16665.6|16655.6|16704.6|16694.6|16706.6|16696.6|16663.6|16653.6|3183
1608012900000|2020-12-15 06:15:00|16705.6|16695.6|16698.6|16688.6|16713.6|16703.6|16694.6|16684.6|3316
1608013200000|2020-12-15 06:20:00|16697.6|16687.6|16685.6|16675.6|16703.6|16693.6|16678.6|16668.6|2550
1608013500000|2020-12-15 06:25:00|16686.6|16676.6|16677.6|16667.6|16696.6|16686.6|16677.6|16667.6|1108
1608013800000|2020-12-15 06:30:00|16679.6|16669.6|16705.6|16695.6|16709.6|16699.6|16679.6|16669.6|2354
1608014100000|2020-12-15 06:35:00|16706.6|16696.6|16697.6|16687.6|16707.6|16697.6|16685.6|16675.6|1542
1608014400000|2020-12-15 06:40:00|16696.6|16686.6|16688.6|16678.6|16700.6|16690.6|16683.6|16673.6|1861
1608014700000|2020-12-15 06:45:00|16687.6|16677.6|16678.6|16668.6|16690.6|16680.6|16674.6|16664.6|1979
1608015000000|2020-12-15 06:50:00|16677.6|16667.6|16684.6|16674.6|16691.6|16681.6|16674.6|16664.6|2118
1608015300000|2020-12-15 06:55:00|16682.6|16672.6|16686.6|16676.6|16688.6|16678.6|16677.6|16667.6|2482
1608015600000|2020-12-15 07:00:00|16687.6|16677.6|16703.6|16693.6|16704.6|16694.6|16684.6|16674.6|1362
1608015900000|2020-12-15 07:05:00|16704.6|16694.6|16702.6|16692.6|16706.6|16696.6|16697.6|16687.6|657
1608016200000|2020-12-15 07:10:00|16700.6|16690.6|16688.6|16678.6|16702.6|16692.6|16688.6|16678.6|893
1608016500000|2020-12-15 07:15:00|16687.6|16677.6|16698.6|16688.6|16699.6|16689.6|16686.6|16676.6|323
1608016800000|2020-12-15 07:20:00|16697.6|16687.6|16693.6|16683.6|16698.6|16688.6|16690.6|16680.6|417
1608017100000|2020-12-15 07:25:00|16692.6|16682.6|16688.6|16678.6|16692.6|16682.6|16683.6|16673.6|419
1608017400000|2020-12-15 07:30:00|16689.6|16679.6|16690.6|16680.6|16695.6|16685.6|16688.6|16678.6|273
1608017700000|2020-12-15 07:35:00|16689.6|16679.6|16682.6|16672.6|16691.6|16681.6|16679.6|16669.6|721
1608018000000|2020-12-15 07:40:00|16681.6|16671.6|16688.6|16678.6|16688.6|16678.6|16681.6|16671.6|432
1608018300000|2020-12-15 07:45:00|16686.6|16676.6|16695.6|16685.6|16697.6|16687.6|16685.6|16675.6|510
1608018600000|2020-12-15 07:50:00|16694.6|16684.6|16699.6|16689.6|16702.6|16692.6|16694.6|16684.6|788
1608018900000|2020-12-15 07:55:00|16698.6|16688.6|16690.6|16680.6|16700.6|16690.6|16688.6|16678.6|338
1608019200000|2020-12-15 08:00:00|16691.6|16679.6|16697.6|16686.6|16697.6|16686.6|16689.6|16678.6|379
1608019500000|2020-12-15 08:05:00|16696.6|16685.6|16698.6|16687.6|16698.6|16687.6|16694.6|16683.6|565
1608019800000|2020-12-15 08:10:00|16697.6|16686.6|16694.6|16682.6|16698.6|16687.6|16692.6|16681.6|409
1608020100000|2020-12-15 08:15:00|16693.6|16683.6|16694.6|16682.6|16696.6|16684.6|16693.6|16682.6|288
1608020400000|2020-12-15 08:20:00|16695.6|16683.6|16703.6|16691.6|16703.6|16692.6|16694.6|16683.6|287
1608020700000|2020-12-15 08:25:00|16702.6|16692.6|16706.6|16694.6|16710.6|16699.6|16700.6|16689.6|646
1608021000000|2020-12-15 08:30:00|16711.6|16687.6|16718|16694|16732.9|16708.9|16707.9|16683.9|0
1608021300000|2020-12-15 08:35:00|16717.6|16693.6|16714.3|16690.3|16724|16700|16713.9|16689.9|1492
1608021600000|2020-12-15 08:40:00|16716.7|16692.7|16714.3|16690.3|16720.4|16696.4|16707.8|16683.8|0
1608021900000|2020-12-15 08:45:00|16714.8|16690.8|16720.8|16696.8|16726|16702|16713.9|16689.9|0
1608022200000|2020-12-15 08:50:00|16720.4|16696.4|16730.2|16706.2|16730.2|16706.2|16717.1|16693.1|0
1608022500000|2020-12-15 08:55:00|16730.4|16706.4|16725.5|16701.5|16736.7|16712.7|16725.5|16701.5|0
1608022800000|2020-12-15 09:00:00|16702.6|16689.6|16709.6|16697.6|16716.6|16703.6|16702.6|16689.6|366
1608023100000|2020-12-15 09:05:00|16710.6|16698.6|16711.6|16700.6|16713.6|16702.6|16710.6|16698.6|81
1608023400000|2020-12-15 09:10:00|16712.6|16701.6|16709.6|16697.6|16714.6|16702.6|16707.6|16696.6|77
1608023700000|2020-12-15 09:15:00|16710.6|16698.6|16709.6|16698.6|16712.6|16701.6|16708.6|16697.6|583
1608024000000|2020-12-15 09:20:00|16710.6|16699.6|16710.6|16698.6|16711.6|16700.6|16709.6|16697.6|112
1608024300000|2020-12-15 09:25:00|16709.6|16699.6|16712.6|16700.6|16713.6|16702.6|16709.6|16698.6|56
1608024600000|2020-12-15 09:30:00|16711.6|16699.6|16716.6|16704.6|16716.6|16705.6|16711.6|16699.6|42
1608024900000|2020-12-15 09:35:00|16715.6|16703.6|16713.6|16701.6|16716.6|16704.6|16712.6|16701.6|24
1608025200000|2020-12-15 09:40:00|16714.6|16702.6|16714.6|16702.6|16716.6|16705.6|16713.6|16701.6|69
1608025500000|2020-12-15 09:45:00|16715.6|16703.6|16717.6|16705.6|16717.6|16706.6|16714.6|16702.6|12
1608025800000|2020-12-15 09:50:00|16716.6|16704.6|16715.6|16704.6|16718.6|16706.6|16715.6|16703.6|92
1608026100000|2020-12-15 09:55:00|16714.6|16703.6|16714.6|16702.6|16714.6|16703.6|16712.6|16701.6|37
1608026400000|2020-12-15 10:00:00|16713.6|16703.6|16712.6|16700.6|16715.6|16703.6|16711.6|16700.6|291
1608026700000|2020-12-15 10:05:00|16711.6|16701.6|16711.6|16699.6|16713.6|16702.6|16710.6|16698.6|113
1608027000000|2020-12-15 10:10:00|16712.6|16700.6|16711.6|16699.6|16713.6|16702.6|16710.6|16698.6|238
1608027300000|2020-12-15 10:15:00|16712.6|16700.6|16711.6|16699.6|16713.6|16702.6|16710.6|16699.6|65
1608027600000|2020-12-15 10:20:00|16710.6|16698.6|16710.6|16698.6|16712.6|16700.6|16709.6|16698.6|19
1608027900000|2020-12-15 10:25:00|16709.6|16699.6|16709.6|16697.6|16710.6|16699.6|16709.6|16697.6|65
1608028200000|2020-12-15 10:30:00|16708.6|16698.6|16709.6|16697.6|16710.6|16699.6|16707.6|16696.6|113
1608028500000|2020-12-15 10:35:00|16710.6|16698.6|16710.6|16698.6|16711.6|16699.6|16709.6|16697.6|113
1608028800000|2020-12-15 10:40:00|16709.6|16699.6|16712.6|16701.6|16713.6|16701.6|16709.6|16698.6|183
1608029100000|2020-12-15 10:45:00|16713.6|16700.6|16713.6|16701.6|16717.6|16706.6|16712.6|16700.6|235
1608029400000|2020-12-15 10:50:00|16714.6|16702.6|16713.6|16701.6|16714.6|16702.6|16712.6|16701.6|17
1608029700000|2020-12-15 10:55:00|16712.6|16702.6|16713.6|16701.6|16713.6|16702.6|16711.6|16699.6|43
1608030000000|2020-12-15 11:00:00|16712.6|16702.6|16715.6|16703.6|16715.6|16704.6|16712.6|16702.6|24
1608030300000|2020-12-15 11:05:00|16714.6|16704.6|16711.6|16699.6|16714.6|16704.6|16709.6|16698.6|52
1608030600000|2020-12-15 11:10:00|16712.6|16700.6|16711.6|16699.6|16712.6|16701.6|16710.6|16699.6|29
1608030900000|2020-12-15 11:15:00|16712.6|16700.6|16712.6|16700.6|16714.6|16703.6|16711.6|16700.6|45
1608031200000|2020-12-15 11:20:00|16713.6|16701.6|16716.6|16704.6|16716.6|16705.6|16713.6|16701.6|43
1608031500000|2020-12-15 11:25:00|16715.6|16705.6|16715.6|16703.6|16717.6|16706.6|16714.6|16702.6|136
1608031800000|2020-12-15 11:30:00|16716.6|16704.6|16712.6|16700.6|16716.6|16705.6|16712.6|16700.6|47
1608032100000|2020-12-15 11:35:00|16713.6|16701.6|16711.6|16699.6|16713.6|16702.6|16711.6|16699.6|22
1608032400000|2020-12-15 11:40:00|16712.6|16700.6|16714.6|16703.6|16716.6|16705.6|16711.6|16700.6|79
1608032700000|2020-12-15 11:45:00|16715.6|16704.6|16714.6|16703.6|16715.6|16704.6|16711.6|16700.6|40
1608033000000|2020-12-15 11:50:00|16713.6|16702.6|16714.6|16702.6|16714.6|16702.6|16712.6|16701.6|70
1608033300000|2020-12-15 11:55:00|16715.6|16703.6|16705.6|16694.6|16716.6|16704.6|16704.6|16693.6|826
1608033600000|2020-12-15 12:00:00|16706.6|16695.6|16712.6|16700.6|16712.6|16701.6|16705.6|16694.6|722
1608033900000|2020-12-15 12:05:00|16713.6|16701.6|16715.6|16703.6|16715.6|16703.6|16712.6|16700.6|36
1608034200000|2020-12-15 12:10:00|16714.6|16704.6|16717.6|16706.6|16717.6|16706.6|16712.6|16701.6|84
1608034500000|2020-12-15 12:15:00|16716.6|16705.6|16716.6|16705.6|16717.6|16706.6|16714.6|16703.6|43
1608034800000|2020-12-15 12:20:00|16717.6|16706.6|16715.6|16704.6|16717.6|16706.6|16713.6|16702.6|20
1608035100000|2020-12-15 12:25:00|16716.6|16705.6|16714.6|16702.6|16716.6|16705.6|16714.6|16702.6|32
1608035400000|2020-12-15 12:30:00|16715.6|16703.6|16716.6|16704.6|16716.6|16704.6|16714.6|16703.6|32
1608035700000|2020-12-15 12:35:00|16715.6|16705.6|16716.6|16705.6|16717.6|16706.6|16714.6|16703.6|62
1608036000000|2020-12-15 12:40:00|16715.6|16704.6|16715.6|16703.6|16716.6|16705.6|16714.6|16703.6|9
1608036300000|2020-12-15 12:45:00|16716.6|16704.6|16714.6|16702.6|16716.6|16705.6|16712.6|16700.6|20
1608036600000|2020-12-15 12:50:00|16713.6|16701.6|16710.6|16698.6|16713.6|16701.6|16709.6|16698.6|27
1608036900000|2020-12-15 12:55:00|16709.6|16699.6|16709.6|16697.6|16712.6|16701.6|16708.6|16697.6|22
1608037200000|2020-12-15 13:00:00|16710.6|16698.6|16715.6|16704.6|16715.6|16704.6|16709.6|16697.6|30
1608037500000|2020-12-15 13:05:00|16716.6|16705.6|16715.6|16703.6|16717.6|16706.6|16715.6|16703.6|126
1608037800000|2020-12-15 13:10:00|16716.6|16704.6|16718.6|16706.6|16718.6|16707.6|16716.6|16704.6|46
1608038100000|2020-12-15 13:15:00|16717.6|16705.6|16723.6|16711.6|16723.6|16712.6|16716.6|16705.6|156
1608038400000|2020-12-15 13:20:00|16724.6|16712.6|16723.6|16711.6|16724.6|16713.6|16722.6|16710.6|78
1608038700000|2020-12-15 13:25:00|16724.6|16712.6|16723.6|16711.6|16726.6|16714.6|16723.6|16711.6|102
1608039000000|2020-12-15 13:30:00|16724.6|16712.6|16725.6|16714.6|16726.6|16715.6|16723.6|16711.6|20
1608039300000|2020-12-15 13:35:00|16724.6|16713.6|16726.6|16714.6|16726.6|16715.6|16722.6|16710.6|61
1608039600000|2020-12-15 13:40:00|16725.6|16713.6|16722.6|16711.6|16725.6|16714.6|16722.6|16711.6|50
1608039900000|2020-12-15 13:45:00|16723.6|16710.6|16721.6|16709.6|16723.6|16711.6|16719.6|16707.6|38
1608040200000|2020-12-15 13:50:00|16720.6|16708.6|16724.6|16712.6|16724.6|16713.6|16719.6|16708.6|33
1608040500000|2020-12-15 13:55:00|16725.6|16713.6|16733.6|16722.6|16734.6|16723.6|16722.6|16711.6|350
1608040800000|2020-12-15 14:00:00|16732.6|16721.6|16727.6|16715.6|16733.6|16721.6|16724.6|16713.6|160
1608041100000|2020-12-15 14:05:00|16726.6|16716.6|16721.6|16709.6|16727.6|16716.6|16720.6|16709.6|123
1608041400000|2020-12-15 14:10:00|16722.6|16710.6|16721.6|16709.6|16724.6|16712.6|16718.6|16707.6|100
1608041700000|2020-12-15 14:15:00|16722.6|16710.6|16723.6|16711.6|16723.6|16712.6|16721.6|16709.6|16
1608042000000|2020-12-15 14:20:00|16722.6|16710.6|16723.6|16712.6|16723.6|16712.6|16720.6|16709.6|21
1608042300000|2020-12-15 14:25:00|16724.6|16713.6|16725.6|16713.6|16726.6|16715.6|16724.6|16712.6|31
1608042600000|2020-12-15 14:30:00|16724.6|16714.6|16708.6|16696.6|16725.6|16714.6|16707.6|16695.6|687
1608042900000|2020-12-15 14:35:00|16707.6|16697.6|16706.6|16695.6|16710.6|16699.6|16704.6|16692.6|454
1608043200000|2020-12-15 14:40:00|16707.6|16694.6|16708.6|16696.6|16719.6|16708.6|16705.6|16694.6|744
1608043500000|2020-12-15 14:45:00|16707.6|16697.6|16712.6|16700.6|16714.6|16702.6|16705.6|16694.6|366
1608043800000|2020-12-15 14:50:00|16713.6|16701.6|16719.6|16707.6|16722.6|16711.6|16713.6|16701.6|191
1608044100000|2020-12-15 14:55:00|16720.6|16708.6|16726.6|16714.6|16731.6|16720.6|16714.6|16703.6|359
1608044400000|2020-12-15 15:00:00|16727.6|16715.6|16721.6|16709.6|16729.6|16718.6|16719.6|16708.6|144
1608044700000|2020-12-15 15:05:00|16722.6|16710.6|16719.6|16708.6|16727.6|16716.6|16719.6|16708.6|109
1608045000000|2020-12-15 15:10:00|16718.6|16707.6|16723.6|16711.6|16724.6|16713.6|16717.6|16706.6|57
1608045300000|2020-12-15 15:15:00|16722.6|16712.6|16726.6|16715.6|16728.6|16716.6|16719.6|16708.6|72
1608045600000|2020-12-15 15:20:00|16727.6|16714.6|16728.6|16716.6|16731.6|16720.6|16726.6|16714.6|150
1608045900000|2020-12-15 15:25:00|16727.6|16717.6|16725.6|16714.6|16731.6|16720.6|16723.6|16712.6|108
1608046200000|2020-12-15 15:30:00|16724.6|16713.6|16729.6|16717.6|16730.6|16719.6|16723.6|16712.6|44
1608046500000|2020-12-15 15:35:00|16730.6|16718.6|16723.6|16711.6|16731.6|16719.6|16722.6|16711.6|130
1608046800000|2020-12-15 15:40:00|16724.6|16712.6|16725.6|16713.6|16728.6|16717.6|16723.6|16711.6|91
1608047100000|2020-12-15 15:45:00|16724.6|16714.6|16725.6|16713.6|16727.6|16715.6|16721.6|16710.6|169
1608047400000|2020-12-15 15:50:00|16724.6|16714.6|16728.6|16716.6|16732.6|16721.6|16722.6|16711.6|497
1608047700000|2020-12-15 15:55:00|16727.6|16717.6|16722.6|16711.6|16728.6|16717.6|16720.6|16709.6|105
1608048000000|2020-12-15 16:00:00|16723.6|16710.6|16718.6|16707.6|16725.6|16714.6|16715.6|16704.6|122
1608048300000|2020-12-15 16:05:00|16717.6|16706.6|16727.6|16715.6|16727.6|16715.6|16717.6|16706.6|235
1608048600000|2020-12-15 16:10:00|16728.6|16716.6|16730.6|16718.6|16730.6|16719.6|16723.6|16712.6|228
1608048900000|2020-12-15 16:15:00|16729.6|16717.6|16729.6|16717.6|16730.6|16718.6|16726.6|16715.6|127
1608049200000|2020-12-15 16:20:00|16728.6|16718.6|16732.6|16720.6|16732.6|16720.6|16727.6|16716.6|244
1608049500000|2020-12-15 16:25:00|16731.6|16721.6|16732.6|16720.6|16738.6|16727.6|16728.6|16717.6|538
1608049800000|2020-12-15 16:30:00|16731.6|16719.6|16731.6|16720.6|16734.6|16723.6|16730.6|16719.6|168
1608050100000|2020-12-15 16:35:00|16732.6|16719.6|16742.6|16730.6|16742.6|16731.6|16731.6|16719.6|628
1608050400000|2020-12-15 16:40:00|16741.6|16731.6|16740.6|16728.6|16743.6|16732.6|16738.6|16726.6|742
1608050700000|2020-12-15 16:45:00|16739.6|16729.6|16735.6|16723.6|16741.6|16730.6|16735.6|16723.6|298
1608051000000|2020-12-15 16:50:00|16734.6|16724.6|16732.6|16721.6|16737.6|16726.6|16731.6|16720.6|202
1608051300000|2020-12-15 16:55:00|16733.6|16722.6|16732.6|16720.6|16736.6|16724.6|16729.6|16718.6|294
1608051600000|2020-12-15 17:00:00|16731.6|16719.6|16735.6|16723.6|16738.6|16727.6|16728.6|16717.6|240
1608051900000|2020-12-15 17:05:00|16736.6|16724.6|16737.6|16725.6|16737.6|16726.6|16735.6|16723.6|37
1608052200000|2020-12-15 17:10:00|16736.6|16724.6|16738.6|16726.6|16738.6|16727.6|16734.6|16722.6|144
1608052500000|2020-12-15 17:15:00|16736.6|16725.6|16736.6|16724.6|16738.6|16726.6|16732.6|16721.6|239
1608052800000|2020-12-15 17:20:00|16735.6|16725.6|16736.6|16725.6|16737.6|16726.6|16735.6|16724.6|20
1608053100000|2020-12-15 17:25:00|16737.6|16724.6|16735.6|16723.6|16737.6|16725.6|16733.6|16722.6|30
1608053400000|2020-12-15 17:30:00|16734.6|16722.6|16735.6|16723.6|16736.6|16724.6|16734.6|16722.6|17
1608053700000|2020-12-15 17:35:00|16734.6|16722.6|16737.6|16725.6|16738.6|16726.6|16733.6|16722.6|31
1608054000000|2020-12-15 17:40:00|16738.6|16726.6|16738.6|16726.6|16738.6|16727.6|16736.6|16725.6|31
1608054300000|2020-12-15 17:45:00|16739.6|16727.6|16741.6|16730.6|16741.6|16730.6|16738.6|16727.6|113
1608054600000|2020-12-15 17:50:00|16740.6|16729.6|16740.6|16728.6|16740.6|16729.6|16738.6|16726.6|39
1608054900000|2020-12-15 17:55:00|16739.6|16729.6|16744.6|16732.6|16746.6|16734.6|16739.6|16728.6|173
1608055200000|2020-12-15 18:00:00|16745.6|16733.6|16742.6|16730.6|16745.6|16733.6|16741.6|16730.6|44
1608055500000|2020-12-15 18:05:00|16741.6|16729.6|16743.6|16732.6|16744.6|16733.6|16741.6|16729.6|124
1608055800000|2020-12-15 18:10:00|16742.6|16731.6|16745.6|16733.6|16745.6|16733.6|16742.6|16731.6|53
1608056100000|2020-12-15 18:15:00|16746.6|16734.6|16751.6|16739.6|16751.6|16740.6|16746.6|16734.6|323
1608056400000|2020-12-15 18:20:00|16750.6|16740.6|16750.6|16739.6|16751.6|16740.6|16748.6|16737.6|18
1608056700000|2020-12-15 18:25:00|16749.6|16738.6|16744.6|16733.6|16750.6|16739.6|16744.6|16733.6|36
1608057000000|2020-12-15 18:30:00|16745.6|16734.6|16750.6|16738.6|16750.6|16739.6|16744.6|16734.6|64
1608057300000|2020-12-15 18:35:00|16749.6|16739.6|16750.6|16738.6|16751.6|16739.6|16748.6|16737.6|31
1608057600000|2020-12-15 18:40:00|16749.6|16737.6|16749.6|16737.6|16750.6|16737.6|16748.6|16737.6|15
1608057900000|2020-12-15 18:45:00|16750.6|16738.6|16747.6|16736.6|16750.6|16739.6|16744.6|16732.6|67
1608058200000|2020-12-15 18:50:00|16748.6|16737.6|16748.6|16736.6|16748.6|16737.6|16746.6|16734.6|72
1608058500000|2020-12-15 18:55:00|16747.6|16737.6|16747.6|16735.6|16747.6|16737.6|16742.6|16731.6|235
1608058800000|2020-12-15 19:00:00|16746.6|16736.6|16746.6|16734.6|16746.6|16736.6|16744.6|16732.6|26
1608059100000|2020-12-15 19:05:00|16747.6|16736.6|16750.6|16739.6|16751.6|16739.6|16746.6|16735.6|72
1608059400000|2020-12-15 19:10:00|16751.6|16740.6|16749.6|16738.6|16752.6|16741.6|16749.6|16738.6|122
1608059700000|2020-12-15 19:15:00|16750.6|16739.6|16753.6|16741.6|16753.6|16742.6|16749.6|16738.6|132
1608060000000|2020-12-15 19:20:00|16754.6|16742.6|16754.6|16742.6|16755.6|16744.6|16752.6|16740.6|82
1608060300000|2020-12-15 19:25:00|16755.6|16743.6|16753.6|16741.6|16757.6|16745.6|16751.6|16740.6|71
1608060600000|2020-12-15 19:30:00|16752.6|16740.6|16750.6|16738.6|16753.6|16742.6|16749.6|16738.6|42
1608060900000|2020-12-15 19:35:00|16749.6|16739.6|16753.6|16741.6|16754.6|16742.6|16749.6|16739.6|80
1608061200000|2020-12-15 19:40:00|16752.6|16742.6|16750.6|16740.6|16754.6|16743.6|16750.6|16739.6|30
1608061500000|2020-12-15 19:45:00|16751.1|16741.1|16750.6|16740.6|16751.1|16741.1|16750.1|16740.1|18
1608061800000|2020-12-15 19:50:00|16750.1|16740.1|16748.6|16738.6|16750.1|16740.1|16747.1|16737.1|28
1608062100000|2020-12-15 19:55:00|16749.1|16739.1|16749.6|16739.6|16750.1|16740.1|16748.6|16738.6|27
1608062400000|2020-12-15 20:00:00|16748.6|16738.6|16746.6|16736.6|16751.1|16741.1|16746.6|16736.6|34
1608062700000|2020-12-15 20:05:00|16746.1|16736.1|16747.6|16737.6|16751.1|16741.1|16746.1|16736.1|85
1608063000000|2020-12-15 20:10:00|16748.1|16738.1|16749.1|16739.1|16749.1|16739.1|16746.1|16736.1|24
1608063300000|2020-12-15 20:15:00|16748.6|16738.6|16749.6|16739.6|16750.1|16740.1|16748.6|16738.6|40
1608063600000|2020-12-15 20:20:00|16749.1|16739.1|16752.6|16742.6|16753.6|16743.6|16749.1|16739.1|76
1608063900000|2020-12-15 20:25:00|16753.1|16743.1|16751.1|16741.1|16753.1|16743.1|16748.1|16738.1|109
1608064200000|2020-12-15 20:30:00|16750.6|16740.6|16746.1|16736.1|16750.6|16740.6|16743.1|16733.1|130
1608064500000|2020-12-15 20:35:00|16745.6|16735.6|16752.6|16742.6|16754.1|16744.1|16744.1|16734.1|111
1608064800000|2020-12-15 20:40:00|16753.1|16743.1|16754.1|16744.1|16755.1|16745.1|16750.1|16740.1|138
1608065100000|2020-12-15 20:45:00|16755.1|16745.1|16752.1|16742.1|16757.1|16747.1|16751.6|16741.6|190
1608065400000|2020-12-15 20:50:00|16751.6|16741.6|16753.6|16743.6|16754.1|16744.1|16749.1|16739.1|100
1608065700000|2020-12-15 20:55:00|16754.6|16744.6|16760.1|16750.1|16760.1|16750.1|16751.1|16741.1|377
1608066000000|2020-12-15 21:00:00|16760.6|16750.6|16756.6|16746.6|16760.6|16750.6|16756.1|16746.1|43
1608066300000|2020-12-15 21:05:00|16757.1|16747.1|16757.6|16747.6|16757.6|16747.6|16756.1|16746.1|12
1608066600000|2020-12-15 21:10:00|16757.1|16747.1|16758.1|16748.1|16760.1|16750.1|16756.1|16746.1|41
1608066900000|2020-12-15 21:15:00|16764|16740|16763.5|16739.5|16764.8|16740.8|16761.9|16737.9|0
1608067200000|2020-12-15 21:20:00|16763.7|16739.7|16763|16739|16763.8|16739.8|16762.5|16738.5|0
1608067500000|2020-12-15 21:25:00|16762.9|16738.9|16763.2|16739.2|16763.3|16739.3|16762.6|16738.6|0
1608067800000|2020-12-15 21:30:00|16763.4|16739.4|16769.5|16745.5|16773.8|16749.8|16763.4|16739.4|0
1608068100000|2020-12-15 21:35:00|16768.7|16744.7|16772.9|16748.9|16775.5|16751.5|16767.8|16743.8|0
1608068400000|2020-12-15 21:40:00|16772.1|16748.1|16772.1|16748.1|16772.9|16748.9|16770.4|16746.4|0
1608068700000|2020-12-15 21:45:00|16771.2|16747.2|16770|16746|16772.1|16748.1|16768.7|16744.7|0
1608069000000|2020-12-15 21:50:00|16769.2|16745.2|16770.9|16746.9|16773.4|16749.4|16769.2|16745.2|0
1608069300000|2020-12-15 21:55:00|16770|16746|16770.3|16746.3|16771.7|16747.7|16766.7|16742.7|0
1608069600000|2020-12-15 22:00:00|16770.7|16746.7|16771.2|16747.2|16771.4|16747.4|16770.2|16746.2|0
1608069900000|2020-12-15 22:05:00|16772.3|16748.3|16772.3|16748.3|16773.7|16749.7|16771.3|16747.3|0
1608070200000|2020-12-15 22:10:00|16771.9|16747.9|16776.3|16752.3|16778.4|16754.4|16771.5|16747.5|0
1608070500000|2020-12-15 22:15:00|16775.5|16751.5|16776.4|16752.4|16778|16754|16775.5|16751.5|0
1608070800000|2020-12-15 22:20:00|16775.9|16751.9|16777.8|16753.8|16777.8|16753.8|16775.4|16751.4|0
1608071100000|2020-12-15 22:25:00|16777.4|16753.4|16776.5|16752.5|16778.5|16754.5|16776.3|16752.3|0
1608071400000|2020-12-15 22:30:00|16776.9|16752.9|16776.7|16752.7|16777.1|16753.1|16776.7|16752.7|0
1608071700000|2020-12-15 22:35:00|16776.8|16752.8|16777.1|16753.1|16778.6|16754.6|16776.8|16752.8|0
1608072000000|2020-12-15 22:40:00|16777.8|16753.8|16777|16753|16778|16754|16777|16753|0
1608072300000|2020-12-15 22:45:00|16777.1|16753.1|16778.5|16754.5|16779|16755|16777|16753|0
1608072600000|2020-12-15 22:50:00|16778.8|16754.8|16778.3|16754.3|16778.8|16754.8|16778.3|16754.3|0
1608072900000|2020-12-15 22:55:00|16777.4|16753.4|16779.6|16755.6|16779.8|16755.8|16777.4|16753.4|0
1608073200000|2020-12-15 23:00:00|16779.3|16755.3|16776.6|16752.6|16782.2|16758.2|16775.4|16751.4|0
1608073500000|2020-12-15 23:05:00|16777.5|16753.5|16778.7|16754.7|16781.3|16757.3|16777|16753|0
1608073800000|2020-12-15 23:10:00|16779.5|16755.5|16778|16754|16779.5|16755.5|16777.1|16753.1|0
1608074100000|2020-12-15 23:15:00|16778.8|16754.8|16775.4|16751.4|16780.5|16756.5|16775.4|16751.4|0
1608074400000|2020-12-15 23:20:00|16775|16751|16770.3|16746.3|16775.4|16751.4|16768.6|16744.6|0
1608074700000|2020-12-15 23:25:00|16770.7|16746.7|16767.7|16743.7|16771.6|16747.6|16766.9|16742.9|0
1608075000000|2020-12-15 23:30:00|16768.2|16744.2|16767.7|16743.7|16770.3|16746.3|16766.9|16742.9|0
1608075300000|2020-12-15 23:35:00|16768.6|16744.6|16767.7|16743.7|16770.3|16746.3|16766.9|16742.9|0
1608075600000|2020-12-15 23:40:00|16768.6|16744.6|16761.2|16737.2|16769.4|16745.4|16761.2|16737.2|0
1608075900000|2020-12-15 23:45:00|16762|16738|16764.6|16740.6|16765.4|16741.4|16761.2|16737.2|0
1608076200000|2020-12-15 23:50:00|16765.4|16741.4|16764.6|16740.6|16768|16744|16763.7|16739.7|0
1608076500000|2020-12-15 23:55:00|16765.4|16741.4|16768|16744|16768|16744|16765|16741|0
1608076800000|2020-12-16 00:00:00|16767.1|16743.1|16762|16738|16771.4|16747.4|16762|16738|0
1608077100000|2020-12-16 00:05:00|16762.8|16738.8|16761.5|16737.5|16765.4|16741.4|16760.7|16736.7|0
1608077400000|2020-12-16 00:10:00|16762.4|16738.4|16760.7|16736.7|16764.1|16740.1|16759.8|16735.8|0
1608077700000|2020-12-16 00:15:00|16760.2|16736.2|16756|16732|16765.8|16741.8|16755.7|16731.7|0
1608078000000|2020-12-16 00:20:00|16755.6|16731.6|16756.9|16732.9|16756.9|16732.9|16755.6|16731.6|0
1608078300000|2020-12-16 00:25:00|16756.7|16732.7|16747.3|16723.3|16757.8|16733.8|16747.3|16723.3|0
1608078600000|2020-12-16 00:30:00|16747.1|16723.1|16742.6|16718.6|16747.1|16723.1|16740.9|16716.9|0
1608078900000|2020-12-16 00:35:00|16743|16719|16739.7|16715.7|16744.3|16720.3|16738.7|16714.7|0
1608079200000|2020-12-16 00:40:00|16740.2|16716.2|16737.4|16713.4|16740.2|16716.2|16736.9|16712.9|0
1608079500000|2020-12-16 00:45:00|16737.8|16713.8|16734.1|16710.1|16737.8|16713.8|16734.1|16710.1|0
1608079800000|2020-12-16 00:50:00|16732.4|16708.4|16734.7|16710.7|16739.1|16715.1|16729.6|16705.6|0
1608080100000|2020-12-16 00:55:00|16733.5|16709.5|16748.6|16724.6|16750.5|16726.5|16732.6|16708.6|0
1608080400000|2020-12-16 01:00:00|16739.9|16729.9|16740.4|16730.4|16749.4|16739.4|16727.9|16717.9|2192
1608080700000|2020-12-16 01:05:00|16739.9|16729.9|16745.4|16735.4|16745.4|16735.4|16732.4|16722.4|695
1608081000000|2020-12-16 01:10:00|16745.9|16735.9|16735.9|16725.9|16746.4|16736.4|16734.4|16724.4|642
1608081300000|2020-12-16 01:15:00|16736.4|16726.4|16737.4|16727.4|16747.4|16737.4|16727.9|16717.9|1305
1608081600000|2020-12-16 01:20:00|16735.9|16725.9|16736.4|16726.4|16740.4|16730.4|16731.9|16721.9|1151
1608081900000|2020-12-16 01:25:00|16736.9|16726.9|16751.9|16741.9|16755.9|16745.9|16731.4|16721.4|2032
1608082200000|2020-12-16 01:30:00|16752.4|16742.4|16729.4|16719.4|16763.4|16753.4|16722.9|16712.9|10736
1608082500000|2020-12-16 01:35:00|16729.9|16719.9|16757.4|16747.4|16759.4|16749.4|16726.4|16716.4|4829
1608082800000|2020-12-16 01:40:00|16755.4|16745.4|16730.4|16720.4|16765.4|16755.4|16727.4|16717.4|3436
1608083100000|2020-12-16 01:45:00|16729.9|16719.9|16751.9|16741.9|16758.9|16748.9|16727.9|16717.9|3524
1608083400000|2020-12-16 01:50:00|16750.9|16740.9|16751.9|16741.9|16756.9|16746.9|16740.9|16730.9|2703
1608083700000|2020-12-16 01:55:00|16752.9|16742.9|16724.9|16714.9|16752.9|16742.9|16718.9|16708.9|3516
1608084000000|2020-12-16 02:00:00|16726.9|16716.9|16738.9|16728.9|16749.9|16739.9|16718.9|16708.9|2831
1608084300000|2020-12-16 02:05:00|16739.9|16729.9|16722.9|16712.9|16742.9|16732.9|16715.9|16705.9|1909
1608084600000|2020-12-16 02:10:00|16723.9|16713.9|16731.9|16721.9|16736.9|16726.9|16719.9|16709.9|2322
1608084900000|2020-12-16 02:15:00|16730.9|16720.9|16720.9|16710.9|16733.9|16723.9|16713.9|16703.9|1654
1608085200000|2020-12-16 02:20:00|16722.9|16712.9|16737.9|16727.9|16744.9|16734.9|16713.9|16703.9|2007
1608085500000|2020-12-16 02:25:00|16738.9|16728.9|16737.9|16727.9|16749.9|16739.9|16724.9|16714.9|2295
1608085800000|2020-12-16 02:30:00|16736.9|16726.9|16746.9|16736.9|16750.9|16740.9|16731.9|16721.9|1593
1608086100000|2020-12-16 02:35:00|16748.9|16738.9|16765.9|16755.9|16770.9|16760.9|16743.9|16733.9|2400
1608086400000|2020-12-16 02:40:00|16768.9|16758.9|16770.9|16760.9|16778.9|16768.9|16764.9|16754.9|3009
1608086700000|2020-12-16 02:45:00|16771.9|16761.9|16793.9|16783.9|16798.9|16788.9|16768.9|16758.9|3540
1608087000000|2020-12-16 02:50:00|16794.9|16784.9|16785.9|16775.9|16795.9|16785.9|16774.9|16764.9|1909
1608087300000|2020-12-16 02:55:00|16787.9|16777.9|16791.9|16781.9|16793.9|16783.9|16773.9|16763.9|1896
1608087600000|2020-12-16 03:00:00|16792.9|16782.9|16796.9|16786.9|16805.9|16795.9|16785.9|16775.9|2301
1608087900000|2020-12-16 03:05:00|16797.9|16787.9|16789.9|16779.9|16799.9|16789.9|16784.9|16774.9|1450
1608088200000|2020-12-16 03:10:00|16787.9|16777.9|16786.9|16776.9|16801.9|16791.9|16781.9|16771.9|1830
1608088500000|2020-12-16 03:15:00|16787.9|16777.9|16775.9|16765.9|16790.9|16780.9|16771.9|16761.9|1063
1608088800000|2020-12-16 03:20:00|16773.9|16763.9|16781.9|16771.9|16785.9|16775.9|16771.9|16761.9|977
1608089100000|2020-12-16 03:25:00|16780.9|16770.9|16763.9|16753.9|16780.9|16770.9|16754.9|16744.9|2097
1608089400000|2020-12-16 03:30:00|16764.9|16754.9|16760.9|16750.9|16764.9|16754.9|16757.9|16747.9|204
1608089700000|2020-12-16 03:35:00|16759.9|16749.9|16758.9|16748.9|16762.9|16752.9|16758.9|16748.9|149
1608090000000|2020-12-16 03:40:00|16759.9|16749.9|16758.9|16748.9|16759.9|16749.9|16755.9|16745.9|204
1608090300000|2020-12-16 03:45:00|16757.9|16747.9|16760.9|16750.9|16761.9|16751.9|16756.9|16746.9|148
1608090600000|2020-12-16 03:50:00|16759.9|16749.9|16759.9|16749.9|16762.9|16752.9|16758.9|16748.9|148
1608090900000|2020-12-16 03:55:00|16760.9|16750.9|16756.9|16746.9|16760.9|16750.9|16756.9|16746.9|111
1608091200000|2020-12-16 04:00:00|16755.9|16745.9|16755.9|16745.9|16757.9|16747.9|16753.9|16743.9|90
1608091500000|2020-12-16 04:05:00|16754.9|16744.9|16754.9|16744.9|16756.9|16746.9|16754.9|16744.9|32
1608091800000|2020-12-16 04:10:00|16753.9|16743.9|16757.9|16747.9|16757.9|16747.9|16753.9|16743.9|60
1608092100000|2020-12-16 04:15:00|16756.9|16746.9|16757.9|16747.9|16757.9|16747.9|16756.9|16746.9|26
1608092400000|2020-12-16 04:20:00|16756.9|16746.9|16756.9|16746.9|16757.9|16747.9|16755.9|16745.9|43
1608092700000|2020-12-16 04:25:00|16755.9|16745.9|16757.9|16747.9|16758.9|16748.9|16753.9|16743.9|41
1608093000000|2020-12-16 04:30:00|16756.9|16746.9|16760.9|16750.9|16760.9|16750.9|16755.9|16745.9|58
1608093300000|2020-12-16 04:35:00|16759.9|16749.9|16756.9|16746.9|16759.9|16749.9|16755.9|16745.9|42
1608093600000|2020-12-16 04:40:00|16755.9|16745.9|16757.9|16747.9|16757.9|16747.9|16755.9|16745.9|56
1608093900000|2020-12-16 04:45:00|16755.9|16745.9|16755.9|16745.9|16756.9|16746.9|16755.9|16745.9|103
1608094200000|2020-12-16 04:50:00|16756.9|16746.9|16756.9|16746.9|16757.9|16747.9|16755.9|16745.9|67
1608094500000|2020-12-16 04:55:00|16757.9|16747.9|16758.9|16748.9|16760.9|16750.9|16755.9|16745.9|75
1608094800000|2020-12-16 05:00:00|16759.9|16749.9|16739.9|16729.9|16762.9|16752.9|16735.9|16725.9|3583
1608095100000|2020-12-16 05:05:00|16740.9|16730.9|16742.9|16732.9|16744.9|16734.9|16730.9|16720.9|1798
1608095400000|2020-12-16 05:10:00|16743.9|16733.9|16750.9|16740.9|16760.9|16750.9|16740.9|16730.9|2227
1608095700000|2020-12-16 05:15:00|16752.9|16742.9|16766.9|16756.9|16768.9|16758.9|16748.9|16738.9|2048
1608096000000|2020-12-16 05:20:00|16767.9|16757.9|16766.9|16756.9|16773.9|16763.9|16762.9|16752.9|1917
1608096300000|2020-12-16 05:25:00|16767.9|16757.9|16776.9|16766.9|16777.9|16767.9|16756.9|16746.9|2046
1608096600000|2020-12-16 05:30:00|16779.9|16769.9|16772.9|16762.9|16779.9|16769.9|16765.9|16755.9|2149
1608096900000|2020-12-16 05:35:00|16773.9|16763.9|16767.9|16757.9|16776.9|16766.9|16766.9|16756.9|1500
1608097200000|2020-12-16 05:40:00|16769.9|16759.9|16774.9|16764.9|16775.9|16765.9|16762.9|16752.9|2377
1608097500000|2020-12-16 05:45:00|16775.9|16765.9|16779.9|16769.9|16782.9|16772.9|16774.9|16764.9|1474
1608097800000|2020-12-16 05:50:00|16780.9|16770.9|16777.9|16767.9|16784.9|16774.9|16772.9|16762.9|1393
1608098100000|2020-12-16 05:55:00|16779.9|16769.9|16779.9|16769.9|16781.9|16771.9|16766.9|16756.9|1012
1608098400000|2020-12-16 06:00:00|16778.9|16768.9|16778.9|16768.9|16793.9|16783.9|16776.9|16766.9|1595
1608098700000|2020-12-16 06:05:00|16779.9|16769.9|16797.9|16787.9|16800.9|16790.9|16774.9|16764.9|1775
1608099000000|2020-12-16 06:10:00|16798.9|16788.9|16804.9|16794.9|16805.9|16795.9|16789.9|16779.9|1863
1608099300000|2020-12-16 06:15:00|16805.9|16795.9|16803.9|16793.9|16805.9|16795.9|16786.9|16776.9|2036
1608099600000|2020-12-16 06:20:00|16804.9|16794.9|16774.9|16764.9|16804.9|16794.9|16770.9|16760.9|2596
1608099900000|2020-12-16 06:25:00|16775.9|16765.9|16785.9|16775.9|16789.9|16779.9|16773.9|16763.9|1298
1608100200000|2020-12-16 06:30:00|16784.9|16774.9|16782.9|16772.9|16793.9|16783.9|16776.9|16766.9|1770
1608100500000|2020-12-16 06:35:00|16781.9|16771.9|16778.9|16768.9|16782.9|16772.9|16775.9|16765.9|1432
1608100800000|2020-12-16 06:40:00|16779.9|16769.9|16788.9|16778.9|16792.9|16782.9|16774.9|16764.9|2917
1608101100000|2020-12-16 06:45:00|16789.9|16779.9|16787.9|16777.9|16796.9|16786.9|16784.9|16774.9|3210
1608101400000|2020-12-16 06:50:00|16786.9|16776.9|16781.9|16771.9|16788.9|16778.9|16779.9|16769.9|2799
1608101700000|2020-12-16 06:55:00|16783.9|16773.9|16800.9|16790.9|16801.9|16791.9|16778.9|16768.9|3921
1608102000000|2020-12-16 07:00:00|16802.9|16792.9|16796.9|16786.9|16804.9|16794.9|16785.9|16775.9|1396
1608102300000|2020-12-16 07:05:00|16795.9|16785.9|16790.9|16780.9|16796.9|16786.9|16789.9|16779.9|358
1608102600000|2020-12-16 07:10:00|16791.9|16781.9|16787.9|16777.9|16795.9|16785.9|16785.9|16775.9|438
1608102900000|2020-12-16 07:15:00|16788.9|16778.9|16792.9|16782.9|16793.9|16783.9|16787.9|16777.9|229
1608103200000|2020-12-16 07:20:00|16789.9|16779.9|16783.9|16773.9|16789.9|16779.9|16783.9|16773.9|618
1608103500000|2020-12-16 07:25:00|16782.9|16772.9|16786.9|16776.9|16786.9|16776.9|16782.9|16772.9|184
1608103800000|2020-12-16 07:30:00|16784.9|16774.9|16792.9|16782.9|16793.9|16783.9|16783.9|16773.9|274
1608104100000|2020-12-16 07:35:00|16791.9|16781.9|16792.9|16782.9|16794.9|16784.9|16790.9|16780.9|207
1608104400000|2020-12-16 07:40:00|16791.9|16781.9|16793.9|16783.9|16795.9|16785.9|16791.9|16781.9|232
1608104700000|2020-12-16 07:45:00|16794.9|16784.9|16793.9|16783.9|16795.9|16785.9|16790.9|16780.9|206
1608105000000|2020-12-16 07:50:00|16794.9|16784.9|16794.9|16784.9|16797.9|16787.9|16791.9|16781.9|512
1608105300000|2020-12-16 07:55:00|16793.9|16783.9|16790.9|16780.9|16797.9|16787.9|16789.9|16779.9|461
1608105600000|2020-12-16 08:00:00|16793.9|16781.9|16796.9|16785.9|16798.9|16787.9|16792.9|16780.9|487
1608105900000|2020-12-16 08:05:00|16797.9|16784.9|16800.9|16789.9|16804.9|16793.9|16796.9|16784.9|571
1608106200000|2020-12-16 08:10:00|16801.9|16787.9|16810.9|16798.9|16811.9|16800.9|16799.9|16787.9|618
1608106500000|2020-12-16 08:15:00|16811.9|16799.9|16810.9|16799.9|16815.9|16803.9|16808.9|16797.9|693
1608106800000|2020-12-16 08:20:00|16809.9|16798.9|16801.9|16790.9|16810.9|16799.9|16801.9|16790.9|677
1608107100000|2020-12-16 08:25:00|16800.9|16789.9|16810.9|16799.9|16810.9|16799.9|16798.9|16786.9|1054
1608107400000|2020-12-16 08:30:00|16813.5|16789.5|16826.4|16802.4|16833.6|16809.6|16813.5|16789.5|0
1608107700000|2020-12-16 08:35:00|16825.9|16801.9|16824|16800|16826.4|16802.4|16815.2|16791.2|86
1608108000000|2020-12-16 08:40:00|16823.8|16799.8|16822.3|16798.3|16830.2|16806.2|16813.9|16789.9|0
1608108300000|2020-12-16 08:45:00|16822.5|16798.5|16834.5|16810.5|16838.6|16814.6|16821.9|16797.9|0
1608108600000|2020-12-16 08:50:00|16832.2|16808.2|16840.7|16816.7|16843.5|16819.5|16823.2|16799.2|0
1608108900000|2020-12-16 08:55:00|16841.1|16817.1|16832|16808|16845|16821|16832|16808|0
1608109200000|2020-12-16 09:00:00|16813.9|16799.9|16807.9|16796.9|16814.9|16801.9|16804.9|16791.9|199
1608109500000|2020-12-16 09:05:00|16808.9|16797.9|16811.9|16799.9|16812.9|16801.9|16806.9|16794.9|208
1608109800000|2020-12-16 09:10:00|16810.9|16800.9|16810.9|16798.9|16812.9|16800.9|16806.9|16795.9|99
1608110100000|2020-12-16 09:15:00|16811.9|16799.9|16810.9|16798.9|16812.9|16800.9|16807.9|16796.9|97
1608110400000|2020-12-16 09:20:00|16809.9|16799.9|16813.9|16801.9|16813.9|16802.9|16809.9|16797.9|100
1608110700000|2020-12-16 09:25:00|16812.9|16802.9|16816.9|16804.9|16816.9|16805.9|16811.9|16799.9|289
1608111000000|2020-12-16 09:30:00|16817.9|16805.9|16817.9|16805.9|16818.9|16807.9|16815.9|16804.9|93
1608111300000|2020-12-16 09:35:00|16816.9|16806.9|16807.9|16795.9|16817.9|16806.9|16806.9|16795.9|231
1608111600000|2020-12-16 09:40:00|16806.9|16796.9|16809.9|16798.9|16811.9|16799.9|16806.9|16795.9|89
1608111900000|2020-12-16 09:45:00|16810.9|16799.9|16813.9|16801.9|16814.9|16803.9|16810.9|16799.9|50
1608112200000|2020-12-16 09:50:00|16814.9|16802.9|16812.9|16801.9|16814.9|16803.9|16811.9|16800.9|48
1608112500000|2020-12-16 09:55:00|16811.9|16800.9|16811.9|16800.9|16815.9|16803.9|16810.9|16799.9|256
1608112800000|2020-12-16 10:00:00|16812.9|16799.9|16807.9|16795.9|16812.9|16800.9|16806.9|16795.9|144
1608113100000|2020-12-16 10:05:00|16808.9|16796.9|16812.9|16800.9|16812.9|16801.9|16808.9|16796.9|192
1608113400000|2020-12-16 10:10:00|16811.9|16801.9|16812.9|16801.9|16812.9|16801.9|16810.9|16799.9|76
1608113700000|2020-12-16 10:15:00|16811.9|16799.9|16812.9|16800.9|16812.9|16800.9|16810.9|16799.9|67
1608114000000|2020-12-16 10:20:00|16815.9|16802.9|16817.9|16805.9|16820.9|16809.9|16815.9|16802.9|278
1608114300000|2020-12-16 10:25:00|16818.9|16806.9|16817.9|16805.9|16820.9|16808.9|16816.9|16805.9|122
1608114600000|2020-12-16 10:30:00|16816.9|16806.9|16819.9|16808.9|16819.9|16808.9|16816.9|16805.9|31
1608114900000|2020-12-16 10:35:00|16818.9|16807.9|16819.9|16807.9|16822.9|16811.9|16818.9|16807.9|81
1608115200000|2020-12-16 10:40:00|16818.9|16806.9|16820.9|16808.9|16820.9|16808.9|16815.9|16804.9|52
1608115500000|2020-12-16 10:45:00|16819.9|16809.9|16823.9|16811.9|16823.9|16811.9|16819.9|16809.9|41
1608115800000|2020-12-16 10:50:00|16824.9|16812.9|16819.9|16808.9|16825.9|16813.9|16819.9|16808.9|62
1608116100000|2020-12-16 10:55:00|16818.9|16807.9|16823.9|16811.9|16824.9|16813.9|16818.9|16807.9|99
1608116400000|2020-12-16 11:00:00|16822.9|16810.9|16818.9|16806.9|16823.9|16810.9|16818.9|16806.9|59
1608116700000|2020-12-16 11:05:00|16817.9|16805.9|16819.9|16808.9|16819.9|16808.9|16814.9|16803.9|30
1608117000000|2020-12-16 11:10:00|16818.9|16807.9|16819.9|16807.9|16819.9|16807.9|16816.9|16805.9|18
1608117300000|2020-12-16 11:15:00|16818.9|16806.9|16818.9|16807.9|16819.9|16807.9|16818.9|16806.9|10
1608117600000|2020-12-16 11:20:00|16819.9|16808.9|16819.9|16807.9|16819.9|16808.9|16818.9|16807.9|18
1608117900000|2020-12-16 11:25:00|16820.9|16808.9|16819.9|16807.9|16820.9|16809.9|16818.9|16806.9|13
1608118200000|2020-12-16 11:30:00|16818.9|16806.9|16816.9|16805.9|16818.9|16806.9|16816.9|16805.9|18
1608118500000|2020-12-16 11:35:00|16815.9|16804.9|16814.9|16802.9|16815.9|16804.9|16814.9|16802.9|35
1608118800000|2020-12-16 11:40:00|16815.9|16803.9|16816.9|16804.9|16816.9|16804.9|16813.9|16802.9|27
1608119100000|2020-12-16 11:45:00|16815.9|16803.9|16815.9|16802.9|16816.9|16805.9|16814.9|16802.9|31
1608119400000|2020-12-16 11:50:00|16814.9|16803.9|16816.9|16803.9|16816.9|16804.9|16814.9|16802.9|49
1608119700000|2020-12-16 11:55:00|16815.9|16804.9|16811.9|16800.9|16815.9|16804.9|16811.9|16798.9|37
1608120000000|2020-12-16 12:00:00|16810.9|16799.9|16810.9|16798.9|16811.9|16799.9|16807.9|16796.9|61
1608120300000|2020-12-16 12:05:00|16809.9|16799.9|16808.9|16796.9|16810.9|16799.9|16806.9|16795.9|50
1608120600000|2020-12-16 12:10:00|16807.9|16795.9|16808.9|16796.9|16809.9|16798.9|16807.9|16795.9|29
1608120900000|2020-12-16 12:15:00|16807.9|16797.9|16802.9|16790.9|16809.9|16797.9|16801.9|16790.9|197
1608121200000|2020-12-16 12:20:00|16801.9|16791.9|16804.9|16792.9|16805.9|16793.9|16799.9|16788.9|51
1608121500000|2020-12-16 12:25:00|16805.9|16793.9|16807.9|16795.9|16807.9|16796.9|16804.9|16792.9|25
1608121800000|2020-12-16 12:30:00|16806.9|16794.9|16805.9|16793.9|16806.9|16794.9|16804.9|16793.9|24
1608122100000|2020-12-16 12:35:00|16806.9|16794.9|16806.9|16795.9|16807.9|16796.9|16805.9|16793.9|22
1608122400000|2020-12-16 12:40:00|16805.9|16794.9|16807.9|16795.9|16807.9|16796.9|16805.9|16794.9|22
1608122700000|2020-12-16 12:45:00|16806.9|16796.9|16807.9|16796.9|16809.9|16798.9|16806.9|16795.9|51
1608123000000|2020-12-16 12:50:00|16806.9|16795.9|16805.9|16793.9|16807.9|16795.9|16804.9|16793.9|46
1608123300000|2020-12-16 12:55:00|16804.9|16794.9|16805.9|16794.9|16806.9|16795.9|16804.9|16793.9|58
1608123600000|2020-12-16 13:00:00|16806.9|16795.9|16806.9|16794.9|16808.9|16796.9|16799.9|16788.9|210
1608123900000|2020-12-16 13:05:00|16805.9|16793.9|16803.9|16791.9|16805.9|16794.9|16802.9|16791.9|27
1608124200000|2020-12-16 13:10:00|16802.9|16792.9|16808.9|16796.9|16808.9|16797.9|16800.9|16789.9|130
1608124500000|2020-12-16 13:15:00|16807.9|16795.9|16805.9|16793.9|16809.9|16798.9|16803.9|16792.9|88
1608124800000|2020-12-16 13:20:00|16804.9|16792.9|16802.9|16790.9|16805.9|16794.9|16801.9|16790.9|158
1608125100000|2020-12-16 13:25:00|16801.9|16791.9|16800.9|16788.9|16802.9|16791.9|16799.9|16787.9|137
1608125400000|2020-12-16 13:30:00|16798.9|16787.9|16802.9|16790.9|16802.9|16790.9|16797.9|16785.9|158
1608125700000|2020-12-16 13:35:00|16801.9|16789.9|16804.9|16792.9|16804.9|16793.9|16799.9|16788.9|162
1608126000000|2020-12-16 13:40:00|16803.9|16791.9|16805.9|16793.9|16805.9|16794.9|16800.9|16789.9|35
1608126300000|2020-12-16 13:45:00|16804.9|16794.9|16804.9|16792.9|16804.9|16794.9|16801.9|16790.9|21
1608126600000|2020-12-16 13:50:00|16803.9|16793.9|16805.9|16793.9|16806.9|16794.9|16803.9|16792.9|19
1608126900000|2020-12-16 13:55:00|16804.9|16794.9|16804.9|16793.9|16805.9|16794.9|16802.9|16791.9|42
1608127200000|2020-12-16 14:00:00|16805.9|16794.9|16807.9|16796.9|16808.9|16796.9|16804.9|16793.9|93
1608127500000|2020-12-16 14:05:00|16808.9|16795.9|16805.9|16793.9|16808.9|16795.9|16804.9|16792.9|55
1608127800000|2020-12-16 14:10:00|16806.9|16794.9|16805.9|16793.9|16807.9|16796.9|16804.9|16793.9|76
1608128100000|2020-12-16 14:15:00|16804.9|16792.9|16800.9|16788.9|16804.9|16793.9|16799.9|16787.9|104
1608128400000|2020-12-16 14:20:00|16799.9|16789.9|16802.9|16791.9|16803.9|16792.9|16799.9|16788.9|74
1608128700000|2020-12-16 14:25:00|16801.9|16790.9|16803.9|16792.9|16804.9|16793.9|16800.9|16789.9|64
1608129000000|2020-12-16 14:30:00|16802.9|16791.9|16809.9|16797.9|16820.9|16808.9|16796.9|16785.9|579
1608129300000|2020-12-16 14:35:00|16808.9|16796.9|16801.9|16790.9|16809.9|16797.9|16797.9|16785.9|311
1608129600000|2020-12-16 14:40:00|16802.9|16789.9|16798.9|16786.9|16804.9|16792.9|16790.9|16779.9|615
1608129900000|2020-12-16 14:45:00|16799.9|16787.9|16794.9|16783.9|16800.9|16789.9|16793.9|16782.9|202
1608130200000|2020-12-16 14:50:00|16795.9|16784.9|16796.9|16784.9|16798.9|16787.9|16792.9|16781.9|185
1608130500000|2020-12-16 14:55:00|16795.9|16783.9|16798.9|16786.9|16799.9|16787.9|16790.9|16779.9|147
1608130800000|2020-12-16 15:00:00|16799.9|16787.9|16794.9|16782.9|16799.9|16787.9|16793.9|16781.9|103
1608131100000|2020-12-16 15:05:00|16793.9|16783.9|16797.9|16786.9|16803.9|16792.9|16793.9|16781.9|274
1608131400000|2020-12-16 15:10:00|16798.9|16785.9|16781.9|16770.9|16798.9|16786.9|16779.9|16768.9|591
1608131700000|2020-12-16 15:15:00|16780.9|16769.9|16787.9|16776.9|16789.9|16778.9|16779.9|16768.9|311
1608132000000|2020-12-16 15:20:00|16786.9|16775.9|16785.9|16774.9|16787.9|16776.9|16777.9|16766.9|108
1608132300000|2020-12-16 15:25:00|16786.9|16775.9|16795.9|16783.9|16795.9|16784.9|16786.9|16774.9|171
1608132600000|2020-12-16 15:30:00|16796.9|16784.9|16803.9|16792.9|16808.9|16797.9|16793.9|16782.9|375
1608132900000|2020-12-16 15:35:00|16804.9|16793.9|16811.9|16799.9|16812.9|16801.9|16801.9|16790.9|280
1608133200000|2020-12-16 15:40:00|16810.9|16798.9|16800.9|16789.9|16811.9|16800.9|16799.9|16788.9|90
1608133500000|2020-12-16 15:45:00|16799.9|16788.9|16798.9|16786.9|16800.9|16789.9|16794.9|16783.9|95
1608133800000|2020-12-16 15:50:00|16797.9|16785.9|16800.9|16788.9|16800.9|16789.9|16792.9|16781.9|73
1608134100000|2020-12-16 15:55:00|16799.9|16787.9|16798.9|16786.9|16802.9|16791.9|16795.9|16784.9|110
1608134400000|2020-12-16 16:00:00|16799.9|16787.9|16805.9|16794.9|16806.9|16795.9|16795.9|16784.9|79
1608134700000|2020-12-16 16:05:00|16806.9|16795.9|16804.9|16792.9|16806.9|16795.9|16802.9|16790.9|84
1608135000000|2020-12-16 16:10:00|16803.9|16791.9|16803.9|16792.9|16809.9|16797.9|16803.9|16791.9|75
1608135300000|2020-12-16 16:15:00|16802.9|16791.9|16795.9|16784.9|16804.9|16793.9|16795.9|16784.9|85
1608135600000|2020-12-16 16:20:00|16794.9|16783.9|16802.9|16791.9|16802.9|16791.9|16791.9|16780.9|107
1608135900000|2020-12-16 16:25:00|16803.9|16792.9|16801.9|16789.9|16805.9|16794.9|16798.9|16787.9|85
1608136200000|2020-12-16 16:30:00|16800.9|16790.9|16802.9|16791.9|16805.9|16793.9|16797.9|16786.9|152
1608136500000|2020-12-16 16:35:00|16803.9|16792.9|16804.9|16793.9|16804.9|16793.9|16800.9|16789.9|102
1608136800000|2020-12-16 16:40:00|16805.9|16794.9|16806.9|16794.9|16806.9|16795.9|16803.9|16792.9|80
1608137100000|2020-12-16 16:45:00|16807.9|16796.9|16808.9|16797.9|16809.9|16798.9|16807.9|16795.9|93
1608137400000|2020-12-16 16:50:00|16809.9|16798.9|16807.9|16796.9|16809.9|16798.9|16807.9|16795.9|57
1608137700000|2020-12-16 16:55:00|16806.9|16795.9|16807.9|16795.9|16808.9|16797.9|16805.9|16794.9|73
1608138000000|2020-12-16 17:00:00|16805.9|16796.9|16800.9|16788.9|16807.9|16796.9|16798.9|16787.9|80
1608138300000|2020-12-16 17:05:00|16799.9|16787.9|16809.9|16797.9|16811.9|16799.9|16798.9|16787.9|182
1608138600000|2020-12-16 17:10:00|16808.9|16796.9|16809.9|16797.9|16810.9|16799.9|16808.9|16796.9|32
1608138900000|2020-12-16 17:15:00|16808.9|16796.9|16809.9|16798.9|16810.9|16799.9|16807.9|16796.9|24
1608139200000|2020-12-16 17:20:00|16808.9|16797.9|16805.9|16794.9|16809.9|16798.9|16805.9|16793.9|26
1608139500000|2020-12-16 17:25:00|16806.9|16795.9|16806.9|16794.9|16806.9|16795.9|16803.9|16792.9|23
1608139800000|2020-12-16 17:30:00|16805.9|16793.9|16808.9|16796.9|16808.9|16796.9|16804.9|16793.9|23
1608140100000|2020-12-16 17:35:00|16809.9|16797.9|16808.9|16797.9|16810.9|16799.9|16808.9|16796.9|57
1608140400000|2020-12-16 17:40:00|16809.9|16798.9|16807.9|16795.9|16809.9|16798.9|16806.9|16795.9|19
1608140700000|2020-12-16 17:45:00|16806.9|16796.9|16803.9|16791.9|16807.9|16796.9|16802.9|16791.9|104
1608141000000|2020-12-16 17:50:00|16802.9|16792.9|16798.9|16786.9|16802.9|16792.9|16798.9|16786.9|124
1608141300000|2020-12-16 17:55:00|16797.9|16787.9|16803.9|16791.9|16803.9|16791.9|16797.9|16786.9|99
1608141600000|2020-12-16 18:00:00|16802.9|16790.9|16802.9|16790.9|16803.9|16791.9|16801.9|16789.9|7
1608141900000|2020-12-16 18:05:00|16801.9|16789.9|16798.9|16786.9|16801.9|16789.9|16796.9|16785.9|15
1608142200000|2020-12-16 18:10:00|16797.9|16787.9|16801.9|16790.9|16803.9|16792.9|16797.9|16787.9|14
1608142500000|2020-12-16 18:15:00|16800.9|16789.9|16800.9|16788.9|16801.9|16790.9|16799.9|16788.9|16
1608142800000|2020-12-16 18:20:00|16799.9|16789.9|16798.9|16787.9|16800.9|16789.9|16797.9|16786.9|19
1608143100000|2020-12-16 18:25:00|16797.9|16786.9|16793.9|16781.9|16798.9|16787.9|16792.9|16781.9|40
1608143400000|2020-12-16 18:30:00|16792.9|16782.9|16794.9|16782.9|16794.9|16783.9|16792.9|16781.9|28
1608143700000|2020-12-16 18:35:00|16793.9|16781.9|16794.9|16783.9|16795.9|16784.9|16792.9|16781.9|41
1608144000000|2020-12-16 18:40:00|16795.9|16782.9|16790.9|16779.9|16795.9|16782.9|16790.9|16779.9|92
1608144300000|2020-12-16 18:45:00|16791.9|16780.9|16793.9|16782.9|16793.9|16782.9|16790.9|16779.9|45
1608144600000|2020-12-16 18:50:00|16794.9|16783.9|16800.9|16788.9|16800.9|16788.9|16793.9|16781.9|108
1608144900000|2020-12-16 18:55:00|16799.9|16787.9|16787.9|16775.9|16799.9|16789.9|16787.9|16775.9|212
1608145200000|2020-12-16 19:00:00|16789.9|16776.9|16797.9|16785.9|16800.9|16789.9|16787.9|16775.9|206
1608145500000|2020-12-16 19:05:00|16796.9|16784.9|16788.9|16777.9|16797.9|16784.9|16782.9|16771.9|132
1608145800000|2020-12-16 19:10:00|16787.9|16776.9|16788.9|16777.9|16790.9|16779.9|16783.9|16771.9|108
1608146100000|2020-12-16 19:15:00|16787.9|16776.9|16775.9|16763.9|16787.9|16776.9|16773.9|16762.9|321
1608146400000|2020-12-16 19:20:00|16774.9|16762.9|16782.9|16770.9|16782.9|16771.9|16773.9|16761.9|308
1608146700000|2020-12-16 19:25:00|16781.9|16771.9|16781.9|16769.9|16781.9|16771.9|16778.9|16767.9|38
1608147000000|2020-12-16 19:30:00|16782.9|16770.9|16788.9|16777.9|16789.9|16777.9|16782.9|16770.9|36
1608147300000|2020-12-16 19:35:00|16789.9|16778.9|16797.9|16785.9|16801.9|16789.9|16788.9|16777.9|92
1608147600000|2020-12-16 19:40:00|16796.9|16784.9|16795.9|16785.9|16798.9|16786.9|16791.9|16780.9|72
1608147900000|2020-12-16 19:45:00|16796.4|16786.4|16799.4|16789.4|16799.4|16789.4|16796.4|16786.4|12
1608148200000|2020-12-16 19:50:00|16798.9|16788.9|16797.9|16787.9|16800.4|16790.4|16795.4|16785.4|61
1608148500000|2020-12-16 19:55:00|16798.4|16788.4|16798.4|16788.4|16800.9|16790.9|16797.4|16787.4|19
1608148800000|2020-12-16 20:00:00|16797.9|16787.9|16799.9|16789.9|16800.9|16790.9|16796.4|16786.4|17
1608149100000|2020-12-16 20:05:00|16800.4|16790.4|16794.9|16784.9|16800.4|16790.4|16791.9|16781.9|71
1608149400000|2020-12-16 20:10:00|16795.4|16785.4|16795.9|16785.9|16798.4|16788.4|16792.9|16782.9|12
1608149700000|2020-12-16 20:15:00|16796.4|16786.4|16801.9|16791.9|16802.4|16792.4|16796.4|16786.4|13
1608150000000|2020-12-16 20:20:00|16802.4|16792.4|16801.9|16791.9|16803.4|16793.4|16798.4|16788.4|37
1608150300000|2020-12-16 20:25:00|16801.4|16791.4|16801.9|16791.9|16803.4|16793.4|16800.9|16790.9|35
1608150600000|2020-12-16 20:30:00|16802.9|16792.9|16804.4|16794.4|16809.4|16799.4|16801.9|16791.9|168
1608150900000|2020-12-16 20:35:00|16804.9|16794.9|16796.9|16786.9|16804.9|16794.9|16795.4|16785.4|277
1608151200000|2020-12-16 20:40:00|16797.4|16787.4|16792.9|16782.9|16798.9|16788.9|16790.9|16780.9|217
1608151500000|2020-12-16 20:45:00|16793.4|16783.4|16795.9|16785.9|16796.9|16786.9|16791.4|16781.4|131
1608151800000|2020-12-16 20:50:00|16795.4|16785.4|16791.9|16781.9|16795.9|16785.9|16791.4|16781.4|84
1608152100000|2020-12-16 20:55:00|16792.4|16782.4|16784.9|16774.9|16792.4|16782.4|16778.9|16768.9|275
1608152400000|2020-12-16 21:00:00|16784.4|16774.4|16786.4|16776.4|16786.9|16776.9|16784.4|16774.4|7
1608152700000|2020-12-16 21:05:00|||||||||6
1608153000000|2020-12-16 21:10:00|16785.9|16775.9|16788.4|16778.4|16788.4|16778.4|16785.9|16775.9|19
1608153300000|2020-12-16 21:15:00|16792.2|16768.2|16794.5|16770.5|16795|16771|16792.1|16768.1|0
1608153600000|2020-12-16 21:20:00|16794.3|16770.3|16793|16769|16794.3|16770.3|16793|16769|0
1608153900000|2020-12-16 21:25:00|16793.9|16769.9|16793.1|16769.1|16793.9|16769.9|16792.8|16768.8|0
1608154200000|2020-12-16 21:30:00|16790.1|16766.1|16789.2|16765.2|16792.7|16768.7|16785.8|16761.8|0
1608154500000|2020-12-16 21:35:00|16790.1|16766.1|16786.7|16762.7|16793.5|16769.5|16786.7|16762.7|0
1608154800000|2020-12-16 21:40:00|16787.5|16763.5|16786.7|16762.7|16791.8|16767.8|16784.1|16760.1|0
1608155100000|2020-12-16 21:45:00|16787.5|16763.5|16787.5|16763.5|16788.4|16764.4|16785.8|16761.8|0
1608155400000|2020-12-16 21:50:00|16788.4|16764.4|16788.4|16764.4|16789.2|16765.2|16786.7|16762.7|0
1608155700000|2020-12-16 21:55:00|16787.5|16763.5|16790.9|16766.9|16792.7|16768.7|16785|16761|0
1608156000000|2020-12-16 22:00:00|16790.8|16766.8|16790.6|16766.6|16791.9|16767.9|16790.6|16766.6|0
1608156300000|2020-12-16 22:05:00|16789.7|16765.7|16791.1|16767.1|16791.2|16767.2|16789.6|16765.6|0
1608156600000|2020-12-16 22:10:00|16791.2|16767.2|16790.3|16766.3|16791.2|16767.2|16790.2|16766.2|0
1608156900000|2020-12-16 22:15:00|16791.1|16767.1|16791.1|16767.1|16791.1|16767.1|16791.1|16767.1|0
1608157200000|2020-12-16 22:20:00|16791.5|16767.5|16790.1|16766.1|16791.5|16767.5|16789.6|16765.6|0
1608157500000|2020-12-16 22:25:00|16789.6|16765.6|16789.1|16765.1|16789.6|16765.6|16788.8|16764.8|0
1608157800000|2020-12-16 22:30:00|16788.8|16764.8|16788.8|16764.8|16788.8|16764.8|16788.2|16764.2|0
1608158100000|2020-12-16 22:35:00|16789|16765|16789|16765|16789.7|16765.7|16788.5|16764.5|0
1608158400000|2020-12-16 22:40:00|16787.3|16763.3|16786.4|16762.4|16790.2|16766.2|16786.3|16762.3|0
1608158700000|2020-12-16 22:45:00|16787|16763|16788.5|16764.5|16788.5|16764.5|16786.5|16762.5|0
1608159000000|2020-12-16 22:50:00|16788.4|16764.4|16789.9|16765.9|16790|16766|16787.9|16763.9|0
1608159300000|2020-12-16 22:55:00|16790.5|16766.5|16792.1|16768.1|16792.1|16768.1|16790|16766|0
1608159600000|2020-12-16 23:00:00|16796.8|16772.8|16799.2|16775.2|16800.9|16776.9|16790|16766|0
1608159900000|2020-12-16 23:05:00|16798.3|16774.3|16796.6|16772.6|16800.9|16776.9|16796.6|16772.6|0
1608160200000|2020-12-16 23:10:00|16797.5|16773.5|16802.2|16778.2|16802.2|16778.2|16797.5|16773.5|0
1608160500000|2020-12-16 23:15:00|16801.4|16777.4|16802.2|16778.2|16803.1|16779.1|16801.4|16777.4|0
1608160800000|2020-12-16 23:20:00|16803.9|16779.9|16798|16774|16803.9|16779.9|16798|16774|0
1608161100000|2020-12-16 23:25:00|16798.8|16774.8|16800.7|16776.7|16801.6|16777.6|16798|16774|0
1608161400000|2020-12-16 23:30:00|16801.6|16777.6|16801.1|16777.1|16803.3|16779.3|16799.8|16775.8|0
1608161700000|2020-12-16 23:35:00|16799.4|16775.4|16801.1|16777.1|16801.1|16777.1|16799.4|16775.4|0
1608162000000|2020-12-16 23:40:00|16802|16778|16805.6|16781.6|16805.6|16781.6|16802|16778|0
1608162300000|2020-12-16 23:45:00|16805.2|16781.2|16804.8|16780.8|16806.5|16782.5|16803.9|16779.9|0
1608162600000|2020-12-16 23:50:00|16805.6|16781.6|16805.2|16781.2|16806|16782|16800.9|16776.9|0
1608162900000|2020-12-16 23:55:00|16806|16782|16802.6|16778.6|16806|16782|16801.7|16777.7|0
1608163200000|2020-12-17 00:00:00|16801.7|16777.7|16797.5|16773.5|16802.6|16778.6|16790.7|16766.7|0
1608163500000|2020-12-17 00:05:00|16798.3|16774.3|16797.5|16773.5|16801.7|16777.7|16792.8|16768.8|0
1608163800000|2020-12-17 00:10:00|16796.6|16772.6|16794.1|16770.1|16799.2|16775.2|16793.2|16769.2|0
1608164100000|2020-12-17 00:15:00|16794.9|16770.9|16787.6|16763.6|16797.5|16773.5|16784.8|16760.8|0
1608164400000|2020-12-17 00:20:00|16788|16764|16794|16770|16794.4|16770.4|16788|16764|0
1608164700000|2020-12-17 00:25:00|16794.2|16770.2|16794|16770|16796.4|16772.4|16793.2|16769.2|0
1608165000000|2020-12-17 00:30:00|16794.2|16770.2|16798.9|16774.9|16801.7|16777.7|16794|16770|0
1608165300000|2020-12-17 00:35:00|16798.5|16774.5|16799.6|16775.6|16800.2|16776.2|16798.5|16774.5|0
1608165600000|2020-12-17 00:40:00|16799.8|16775.8|16803|16779|16803.4|16779.4|16799.4|16775.4|0
1608165900000|2020-12-17 00:45:00|16802.6|16778.6|16799.4|16775.4|16803|16779|16796.1|16772.1|0
1608166200000|2020-12-17 00:50:00|16799.8|16775.8|16800.2|16776.2|16800.6|16776.6|16797|16773|0
1608166500000|2020-12-17 00:55:00|16799.8|16775.8|16797.4|16773.4|16800|16776|16797|16773|0
1608166800000|2020-12-17 01:00:00|16792|16782|16774|16764|16795|16785|16771|16761|1387
1608167100000|2020-12-17 01:05:00|16774.5|16764.5|16781|16771|16781.5|16771.5|16769.5|16759.5|670
1608167400000|2020-12-17 01:10:00|16780.5|16770.5|16786.5|16776.5|16787.5|16777.5|16777.5|16767.5|438
1608167700000|2020-12-17 01:15:00|16786|16776|16794|16784|16798.5|16788.5|16778.5|16768.5|1009
1608168000000|2020-12-17 01:20:00|16793.5|16783.5|16791|16781|16798.5|16788.5|16790|16780|730
1608168300000|2020-12-17 01:25:00|16791.5|16781.5|16805.5|16795.5|16809.5|16799.5|16791.5|16781.5|1776
1608168600000|2020-12-17 01:30:00|16805|16795|16822.5|16812.5|16831.5|16821.5|16782|16772|9172
1608168900000|2020-12-17 01:35:00|16823|16813|16806|16796|16847|16837|16805.5|16795.5|5279
1608169200000|2020-12-17 01:40:00|16807|16797|16815.5|16805.5|16835.5|16825.5|16805|16795|3701
1608169500000|2020-12-17 01:45:00|16814.5|16804.5|16841|16831|16855|16845|16813|16803|4141
1608169800000|2020-12-17 01:50:00|16840|16830|16849|16839|16851|16841|16830|16820|2351
1608170100000|2020-12-17 01:55:00|16847|16837|16796|16786|16862|16852|16785|16775|4976
1608170400000|2020-12-17 02:00:00|16795|16785|16797|16787|16807|16797|16787|16777|3902
1608170700000|2020-12-17 02:05:00|16794|16784|16786|16776|16797|16787|16775|16765|3671
1608171000000|2020-12-17 02:10:00|16784|16774|16801|16791|16801|16791|16772|16762|3357
1608171300000|2020-12-17 02:15:00|16800|16790|16841|16831|16841|16831|16796|16786|4034
1608171600000|2020-12-17 02:20:00|16840|16830|16818|16808|16853|16843|16818|16808|3453
1608171900000|2020-12-17 02:25:00|16817|16807|16832|16822|16835|16825|16815|16805|1897
1608172200000|2020-12-17 02:30:00|16833|16823|16827|16817|16847|16837|16827|16817|2999
1608172500000|2020-12-17 02:35:00|16824|16814|16829|16819|16844|16834|16823|16813|2088
1608172800000|2020-12-17 02:40:00|16828|16818|16874|16864|16876|16866|16828|16818|3867
1608173100000|2020-12-17 02:45:00|16876|16866|16890|16880|16890|16880|16869|16859|3460
1608173400000|2020-12-17 02:50:00|16889|16879|16913|16903|16916|16906|16889|16879|6340
1608173700000|2020-12-17 02:55:00|16915|16905|16911|16901|16919|16909|16905|16895|3735
1608174000000|2020-12-17 03:00:00|16910|16900|16903|16893|16924|16914|16899|16889|3585
1608174300000|2020-12-17 03:05:00|16904|16894|16908|16898|16913|16903|16888|16878|1889
1608174600000|2020-12-17 03:10:00|16909|16899|16968|16958|16970|16960|16909|16899|6682
1608174900000|2020-12-17 03:15:00|16969|16959|16998|16988|17000|16990|16966|16956|8004
1608175200000|2020-12-17 03:20:00|16999|16989|16975|16965|17006|16996|16972|16962|5322
1608175500000|2020-12-17 03:25:00|16976|16966|16962|16952|16989|16979|16958|16948|3330
1608175800000|2020-12-17 03:30:00|16961|16951|16965|16955|16972|16962|16961|16951|517
1608176100000|2020-12-17 03:35:00|16964|16954|16968|16958|16971|16961|16964|16954|636
1608176400000|2020-12-17 03:40:00|16969|16959|16969|16959|16971|16961|16965|16955|414
1608176700000|2020-12-17 03:45:00|16970|16960|16969|16959|16971|16961|16968|16958|322
1608177000000|2020-12-17 03:50:00|16968|16958|16970|16960|16975|16965|16968|16958|490
1608177300000|2020-12-17 03:55:00|16969|16959|16968|16958|16970|16960|16963|16953|316
1608177600000|2020-12-17 04:00:00|16969|16959|16967|16957|16969|16959|16963|16953|135
1608177900000|2020-12-17 04:05:00|16966|16956|16964|16954|16966|16956|16964|16954|42
1608178200000|2020-12-17 04:10:00|16966|16956|16966|16956|16966|16956|16963|16953|86
1608178500000|2020-12-17 04:15:00|16965|16955|16965|16955|16967|16957|16964|16954|65
1608178800000|2020-12-17 04:20:00|16967|16957|16964|16954|16969|16959|16964|16954|121
1608179100000|2020-12-17 04:25:00|16963|16953|16969|16959|16969|16959|16963|16953|75
1608179400000|2020-12-17 04:30:00|16967|16957|16967|16957|16969|16959|16967|16957|68
1608179700000|2020-12-17 04:35:00|16966|16956|16967|16957|16968|16958|16966|16956|72
1608180000000|2020-12-17 04:40:00|16968|16958|16970|16960|16970|16960|16968|16958|88
1608180300000|2020-12-17 04:45:00|16969|16959|16969|16959|16969|16959|16967|16957|51
1608180600000|2020-12-17 04:50:00|16968|16958|16968|16958|16968|16958|16966|16956|73
1608180900000|2020-12-17 04:55:00|16967|16957|16969|16959|16969|16959|16965|16955|96
1608181200000|2020-12-17 05:00:00|16966|16956|16975|16965|16982|16972|16943|16933|5127
1608181500000|2020-12-17 05:05:00|16976|16966|16952|16942|16979|16969|16945|16935|3083
1608181800000|2020-12-17 05:10:00|16953|16943|16959|16949|16961|16951|16938|16928|2994
1608182100000|2020-12-17 05:15:00|16958|16948|16959|16949|16970|16960|16953|16943|2236
1608182400000|2020-12-17 05:20:00|16960|16950|16962|16952|16968|16958|16944|16934|2737
1608182700000|2020-12-17 05:25:00|16964|16954|16985|16975|16985|16975|16962|16952|3383
1608183000000|2020-12-17 05:30:00|16986|16976|16983|16973|17002|16992|16982|16972|3317
1608183300000|2020-12-17 05:35:00|16984|16974|16990|16980|16994|16984|16977|16967|1804
1608183600000|2020-12-17 05:40:00|16989|16979|17010|17000|17011|17001|16989|16979|2162
1608183900000|2020-12-17 05:45:00|17009|16999|17000|16990|17019|17009|16996|16986|3750
1608184200000|2020-12-17 05:50:00|17001|16991|16998|16988|17006|16996|16996|16986|3227
1608184500000|2020-12-17 05:55:00|16999|16989|17006|16996|17007|16997|16981|16971|3687
1608184800000|2020-12-17 06:00:00|17005|16995|17000|16990|17013|17003|16998|16988|2625
1608185100000|2020-12-17 06:05:00|17002|16992|17011|17001|17013|17003|17001|16991|2209
1608185400000|2020-12-17 06:10:00|17012|17002|16990|16980|17012|17002|16984|16974|2213
1608185700000|2020-12-17 06:15:00|16991|16981|17006|16996|17006|16996|16984|16974|2232
1608186000000|2020-12-17 06:20:00|17007|16997|17022|17012|17031|17021|17005|16995|2797
1608186300000|2020-12-17 06:25:00|17023|17013|17024|17014|17042|17032|17020|17010|3555
1608186600000|2020-12-17 06:30:00|17021|17011|17029|17019|17031|17021|17004|16994|3503
1608186900000|2020-12-17 06:35:00|17030|17020|17027|17017|17033|17023|17011|17001|2214
1608187200000|2020-12-17 06:40:00|17026|17016|17030|17020|17040|17030|17023|17013|3308
1608187500000|2020-12-17 06:45:00|17031|17021|17033|17023|17038|17028|17018|17008|5202
1608187800000|2020-12-17 06:50:00|17032|17022|17023|17013|17033|17023|17017|17007|3920
1608188100000|2020-12-17 06:55:00|17020|17010|17025|17015|17031|17021|17012|17002|4269
1608188400000|2020-12-17 07:00:00|17024|17014|17018|17008|17025|17015|17015|17005|1517
1608188700000|2020-12-17 07:05:00|17017|17007|17015|17005|17019|17009|17013|17003|760
1608189000000|2020-12-17 07:10:00|17016|17006|17016|17006|17018|17008|17012|17002|889
1608189300000|2020-12-17 07:15:00|17015|17005|17015|17005|17018|17008|17014|17004|552
1608189600000|2020-12-17 07:20:00|17016|17006|17017|17007|17019|17009|17015|17005|596
1608189900000|2020-12-17 07:25:00|17018|17008|17017|17007|17019|17009|17014|17004|587
1608190200000|2020-12-17 07:30:00|17018|17008|17018|17008|17021|17011|17017|17007|755
1608190500000|2020-12-17 07:35:00|17020|17010|17023|17013|17025|17015|17018|17008|474
1608190800000|2020-12-17 07:40:00|17024|17014|17024|17014|17030|17020|17021|17011|467
1608191100000|2020-12-17 07:45:00|17023|17013|17030|17020|17030|17020|17022|17012|286
1608191400000|2020-12-17 07:50:00|17028|17018|17034|17024|17035|17025|17027|17017|553
1608191700000|2020-12-17 07:55:00|17035|17025|17030|17020|17035|17025|17027|17017|592
1608192000000|2020-12-17 08:00:00|17031|17018|17039|17028|17041|17030|17029|17017|873
1608192300000|2020-12-17 08:05:00|17038|17027|17044|17033|17047|17036|17038|17026|1229
1608192600000|2020-12-17 08:10:00|17045|17034|17041|17029|17046|17035|17040|17028|579
1608192900000|2020-12-17 08:15:00|17040|17028|17038|17027|17044|17033|17037|17026|593
1608193200000|2020-12-17 08:20:00|17039|17028|17036|17025|17041|17029|17035|17024|507
1608193500000|2020-12-17 08:25:00|17035|17024|17031|17020|17040|17028|17026|17013|1163
1608193800000|2020-12-17 08:30:00|17043.4|17019.4|17047.4|17023.4|17049.8|17025.8|17042.4|17018.4|5
1608194100000|2020-12-17 08:35:00|17046.9|17022.9|17053.6|17029.6|17063.7|17039.7|17046.9|17022.9|541
1608194400000|2020-12-17 08:40:00|17054|17030|17051|17027|17056.8|17032.8|17050.6|17026.6|0
1608194700000|2020-12-17 08:45:00|17051.5|17027.5|17048.2|17024.2|17054.9|17030.9|17045.4|17021.4|0
1608195000000|2020-12-17 08:50:00|17048.4|17024.4|17045.3|17021.3|17048.7|17024.7|17042.6|17018.6|0
1608195300000|2020-12-17 08:55:00|17042.9|17018.9|17036.4|17012.4|17045.3|17021.3|17036.4|17012.4|0
1608195600000|2020-12-17 09:00:00|17024|17008|17027|17016|17028|17016|17021|17008|380
1608195900000|2020-12-17 09:05:00|17028|17017|17031|17019|17031|17020|17027|17015|148
1608196200000|2020-12-17 09:10:00|17030|17020|17031|17020|17034|17023|17030|17019|391
1608196500000|2020-12-17 09:15:00|17032|17021|17031|17019|17033|17022|17030|17018|111
1608196800000|2020-12-17 09:20:00|17033|17022|17036|17025|17037|17026|17033|17022|410
1608197100000|2020-12-17 09:25:00|17035|17024|17033|17021|17036|17025|17032|17021|244
1608197400000|2020-12-17 09:30:00|17032|17022|17031|17020|17033|17022|17031|17020|69
1608197700000|2020-12-17 09:35:00|17030|17019|17029|17018|17031|17020|17028|17017|49
1608198000000|2020-12-17 09:40:00|17030|17017|17032|17020|17035|17024|17029|17017|510
1608198300000|2020-12-17 09:45:00|17031|17019|17026|17014|17031|17020|17025|17014|121
1608198600000|2020-12-17 09:50:00|17027|17015|17021|17009|17028|17017|17019|17007|440
1608198900000|2020-12-17 09:55:00|17020|17010|17017|17005|17020|17010|17016|17004|115
1608199200000|2020-12-17 10:00:00|17018|17006|17017|17005|17018|17006|17012|17000|110
1608199500000|2020-12-17 10:05:00|17018|17007|17021|17009|17022|17010|17018|17007|115
1608199800000|2020-12-17 10:10:00|17020|17008|17019|17007|17021|17009|17017|17006|111
1608200100000|2020-12-17 10:15:00|17018|17006|17021|17009|17021|17009|17017|17005|64
1608200400000|2020-12-17 10:20:00|17020|17008|17018|17006|17021|17008|17017|17006|82
1608200700000|2020-12-17 10:25:00|17017|17005|17017|17005|17019|17007|17016|17004|108
1608201000000|2020-12-17 10:30:00|17018|17006|17019|17007|17020|17009|17016|17005|44
1608201300000|2020-12-17 10:35:00|17020|17008|17016|17004|17020|17008|17015|17004|31
1608201600000|2020-12-17 10:40:00|17017|17005|17016|17004|17017|17005|17015|17004|15
1608201900000|2020-12-17 10:45:00|17017|17005|17017|17005|17018|17007|17017|17004|17
1608202200000|2020-12-17 10:50:00|17016|17006|17016|17004|17017|17006|17014|17003|21
1608202500000|2020-12-17 10:55:00|17015|17005|17013|17001|17019|17008|17013|17001|128
1608202800000|2020-12-17 11:00:00|17012|17000|17013|17001|17014|17002|17011|17000|139
1608203100000|2020-12-17 11:05:00|17014|17002|17013|17001|17014|17003|17012|17001|210
1608203400000|2020-12-17 11:10:00|17012|17002|17013|17001|17013|17002|17012|17001|42
1608203700000|2020-12-17 11:15:00|17012|17002|17013|17001|17013|17002|17012|17001|52
1608204000000|2020-12-17 11:20:00|17012|17002|17012|16999|17013|17002|17011|16999|92
1608204300000|2020-12-17 11:25:00|17013|17000|17012|17000|17013|17002|17011|16999|28
1608204600000|2020-12-17 11:30:00|17013|17001|17013|17001|17014|17002|17011|17000|508
1608204900000|2020-12-17 11:35:00|17014||17013||17014||17013||28
1608205200000|2020-12-17 11:40:00|17012|17002|17008|16996|17013|17002|17007|16996|62
1608205500000|2020-12-17 11:45:00|17007|16997|17006|16995|17007|16997|17004|16992|158
1608205800000|2020-12-17 11:50:00|17005|16994|17006|16994|17008|16996|17005|16993|33
1608206100000|2020-12-17 11:55:00|17005|16993|17004|16992|17006|16995|16997|16985|976
1608206400000|2020-12-17 12:00:00|17005|16993|17007|16996|17008|16997|17003|16992|66
1608206700000|2020-12-17 12:05:00|17008|16995|17007|16995|17010|16999|17006|16994|96
1608207000000|2020-12-17 12:10:00|17008|16996|17009|16997|17011|17000|17007|16995|124
1608207300000|2020-12-17 12:15:00|17008|16998|17009|16998|17009|16998|17007|16995|49
1608207600000|2020-12-17 12:20:00|17010|16999|17008|16996|17014|17002|17008|16996|208
1608207900000|2020-12-17 12:25:00|17007|16997|17009|16997|17010|16999|17007|16995|46
1608208200000|2020-12-17 12:30:00|17010|16999|17018|17006|17018|17007|17010|16999|63
1608208500000|2020-12-17 12:35:00|17017|17007|17018|17006|17018|17007|17016|17004|102
1608208800000|2020-12-17 12:40:00|17017|17008|17018|17006|17020|17008|17016|17005|103
1608209100000|2020-12-17 12:45:00|17019|17007|17016|17005|17021|17009|17015|17004|94
1608209400000|2020-12-17 12:50:00|17015|17004|17016|17004|17019|17007|17014|17002|290
1608209700000|2020-12-17 12:55:00|17015|17003|17014|17002|17017|17006|17014|17002|35
1608210000000|2020-12-17 13:00:00|17015|17003|17014|17003|17018|17006|17013|17002|98
1608210300000|2020-12-17 13:05:00|17015|17004|17015|17004|17016|17005|17014|17002|53
1608210600000|2020-12-17 13:10:00|17014|17003|17015|17003|17015|17004|17014|17003|18
1608210900000|2020-12-17 13:15:00|17014|17004|17012|17001|17014|17004|17011|16999|52
1608211200000|2020-12-17 13:20:00|17013|17000|17013|17001|17014|17003|17012|17000|30
1608211500000|2020-12-17 13:25:00|17012|17000|17011|16999|17012|17001|17009|16998|60
1608211800000|2020-12-17 13:30:00|17010|17000|17007|16996|17012|17000|17007|16996|109
1608212100000|2020-12-17 13:35:00|17008|16997|17008|16996|17009|16997|17005|16994|43
1608212400000|2020-12-17 13:40:00|17009|16997|17005|16993|17009|16998|17005|16993|92
1608212700000|2020-12-17 13:45:00|17004|16994|17002|16991|17005|16994|17001|16990|505
1608213000000|2020-12-17 13:50:00|17003|16992|17001|16990|17003|16992|17000|16989|102
1608213300000|2020-12-17 13:55:00|17000|16989|17005|16993|17005|16993|16995|16984|602
1608213600000|2020-12-17 14:00:00|17006|16994|17005|16993|17012|17001|17004|16993|86
1608213900000|2020-12-17 14:05:00|17004|16994|17008|16997|17009|16998|17004|16994|33
1608214200000|2020-12-17 14:10:00|17007|16996|17011|16999|17012|17001|17007|16996|148
1608214500000|2020-12-17 14:15:00|17010|16998|17012|17000|17015|17004|17010|16998|99
1608214800000|2020-12-17 14:20:00|17013|17001|17014|17002|17016|17005|17012|17000|62
1608215100000|2020-12-17 14:25:00|17013|17003|17024|17012|17024|17013|17013|17002|167
1608215400000|2020-12-17 14:30:00|17025|17013|17022|17010|17027|17016|17003|16991|682
1608215700000|2020-12-17 14:35:00|17023|17011|17024|17012|17025|17013|17011|17000|164
1608216000000|2020-12-17 14:40:00|17023|17011|17030|17018|17030|17018|17019|17007|499
1608216300000|2020-12-17 14:45:00|17031|17019|17025|17014|17034|17022|17024|17013|310
1608216600000|2020-12-17 14:50:00|17026|17013|17013|17002|17026|17014|17013|17001|156
1608216900000|2020-12-17 14:55:00|17014|17003|17019|17007|17020|17008|17011|16999|90
1608217200000|2020-12-17 15:00:00|17020|17008|17010|16999|17022|17011|17010|16999|156
1608217500000|2020-12-17 15:05:00|17011|17000|17019|17008|17019|17008|17009|16997|319
1608217800000|2020-12-17 15:10:00|17018|17007|17018|17007|17021|17010|17016|17005|166
1608218100000|2020-12-17 15:15:00|17017|17006|17017|17006|17018|17007|17012|17001|138
1608218400000|2020-12-17 15:20:00|17016|17005|17013|17002|17017|17005|17011|17000|94
1608218700000|2020-12-17 15:25:00|17014|17003|17016|17004|17019|17007|17010|16999|83
1608219000000|2020-12-17 15:30:00|17015|17005|17009|16997|17017|17006|17008|16997|115
1608219300000|2020-12-17 15:35:00|17010|16998|17006|16995|17010|16998|17003|16992|251
1608219600000|2020-12-17 15:40:00|17005|16994|16998|16987|17006|16994|16993|16982|385
1608219900000|2020-12-17 15:45:00|16999|16988|17003|16991|17006|16995|16999|16988|104
1608220200000|2020-12-17 15:50:00|17002|16990|17003|16991|17003|16991|16997|16986|75
1608220500000|2020-12-17 15:55:00|17002|16990|17002|16990|17003|16991|16998|16987|54
1608220800000|2020-12-17 16:00:00|17001|16989|16997|16985|17002|16991|16996|16984|57
1608221100000|2020-12-17 16:05:00|16998|16986|16999|16987|17002|16990|16996|16985|131
1608221400000|2020-12-17 16:10:00|16998|16986|17001|16990|17002|16991|16997|16985|43
1608221700000|2020-12-17 16:15:00|17002|16991|17006|16994|17006|16995|17002|16990|116
1608222000000|2020-12-17 16:20:00|17005|16993|17006|16995|17007|16996|17005|16993|13
1608222300000|2020-12-17 16:25:00|17005|16994|17006|16994|17007|16996|17002|16991|101
1608222600000|2020-12-17 16:30:00|17005|16995|17002|16990|17006|16995|16998|16987|83
1608222900000|2020-12-17 16:35:00|17003|16991|17003|16992|17007|16996|17002|16990|50
1608223200000|2020-12-17 16:40:00|17005|16991|17007|16995|17007|16996|17003|16991|42
1608223500000|2020-12-17 16:45:00|17006|16996|17006|16995|17010|16999|17005|16993|111
1608223800000|2020-12-17 16:50:00|17005|16994|16999|16987|17007|16996|16998|16987|113
1608224100000|2020-12-17 16:55:00|16998|16988|17004|16992|17004|16993|16998|16986|145
1608224400000|2020-12-17 17:00:00|17003|16993|17005|16993|17009|16998|17001|16989|130
1608224700000|2020-12-17 17:05:00|17004|16992|17007|16996|17007|16996|17002|16990|13
1608225000000|2020-12-17 17:10:00|17008|16995|17009|16998|17009|16998|17004|16992|75
1608225300000|2020-12-17 17:15:00|17008|16997|17006|16993|17009|16998|17005|16993|20
1608225600000|2020-12-17 17:20:00|17005|16994|17007|16996|17008|16997|17005|16994|8
1608225900000|2020-12-17 17:25:00|17008|16995|17010|16999|17011|17000|17008|16995|30
1608226200000|2020-12-17 17:30:00|17009|16998|17007|16995|17012|17001|17006|16995|75
1608226500000|2020-12-17 17:35:00|17006|16996|17000|16989|17008|16996|17000|16989|66
1608226800000|2020-12-17 17:40:00|17002|16990|17001|16989|17002|16991|16999|16988|82
1608227100000|2020-12-17 17:45:00|17000|16990|16997|16985|17001|16990|16996|16985|211
1608227400000|2020-12-17 17:50:00|16996|16984|16997|16985|16997|16986|16995|16984|79
1608227700000|2020-12-17 17:55:00|16996|16986|17000|16988|17000|16989|16996|16985|29
1608228000000|2020-12-17 18:00:00|16999|16989|16996|16985|17000|16989|16996|16985|127
1608228300000|2020-12-17 18:05:00|16997|16986|16996|16985|16997|16986|16996|16985|81
1608228600000|2020-12-17 18:10:00|16997|16986|16997|16985|16998|16986|16996|16985|26
1608228900000|2020-12-17 18:15:00|16996|16986|16995|16983|16997|16986|16995|16983|29
1608229200000|2020-12-17 18:20:00|16994|16984|16994|16982|16995|16984|16993|16982|28
1608229500000|2020-12-17 18:25:00|16995|16983|16991|16980|16995|16984|16991|16980|73
1608229800000|2020-12-17 18:30:00|16990|16979|16987|16975|16991|16979|16985|16974|139
1608230100000|2020-12-17 18:35:00|16986|16976|16988|16976|16988|16977|16986|16976|61
1608230400000|2020-12-17 18:40:00|16987|16977|16986|16975|16988|16977|16986|16975|55
1608230700000|2020-12-17 18:45:00|16985|16974|16984|16973|16986|16975|16984|16973|109
1608231000000|2020-12-17 18:50:00|16983|16972|16980|16969|16983|16972|16980|16969|363
1608231300000|2020-12-17 18:55:00|16981|16970|16982|16971|16983|16972|16980|16968|428
1608231600000|2020-12-17 19:00:00|16983|16970|16981|16969|16983|16970|16979|16968|152
1608231900000|2020-12-17 19:05:00|16980|16970|16982|16971|16984|16973|16980|16970|122
1608232200000|2020-12-17 19:10:00|16981|16970|16980|16969|16982|16970|16980|16969|86
1608232500000|2020-12-17 19:15:00|16981|16970|16985|16973|16985|16973|16981|16970|131
1608232800000|2020-12-17 19:20:00|16986|16974|16986|16975|16986|16975|16986|16974|57
1608233100000|2020-12-17 19:25:00|16985|16974|16984|16972|16985|16975|16984|16972|29
1608233400000|2020-12-17 19:30:00|16985|16973|16985|16973|16986|16975|16984|16972|37
1608233700000|2020-12-17 19:35:00|16984|16974|16985|16974|16985|16974|16984|16973|5
1608234000000|2020-12-17 19:40:00|16986|16973|16985|16975|16986|16975.5|16985|16973|19
1608234300000|2020-12-17 19:45:00|16985.5|16975.5|16985|16975|16985.5|16975.5|16985|16975|18
1608234600000|2020-12-17 19:50:00|16985.5|16975.5|16985|16975|16985.5|16975.5|16984.5|16974.5|24
1608234900000|2020-12-17 19:55:00|16985.5|16975.5|16985|16975|16985.5|16975.5|16984.5|16974.5|17
1608235200000|2020-12-17 20:00:00|16985.5|16975.5|16988|16978|16988.5|16978.5|16984.5|16974.5|114
1608235500000|2020-12-17 20:05:00|16988.5|16978.5|16988|16978|16989|16979|16987.5|16977.5|12
1608235800000|2020-12-17 20:10:00|16988.5|16978.5|16990.5|16980.5|16990.5|16980.5|16988|16978|60
1608236100000|2020-12-17 20:15:00|16990|16980|16991|16981|16992.5|16982.5|16989.5|16979.5|96
1608236400000|2020-12-17 20:20:00|16991.5|16981.5|16991.5|16981.5|16992|16982|16989.5|16979.5|62
1608236700000|2020-12-17 20:25:00|16992|16982|16990.5|16980.5|16992.5|16982.5|16990.5|16980.5|44
1608237000000|2020-12-17 20:30:00|16990|16980|16986.5|16976.5|16990.5|16980.5|16985.5|16975.5|153
1608237300000|2020-12-17 20:35:00|16987|16977|16994|16984|16995.5|16985.5|16986.5|16976.5|164
1608237600000|2020-12-17 20:40:00|16994.5|16984.5|16992|16982|16994.5|16984.5|16992|16982|95
1608237900000|2020-12-17 20:45:00|16992.5|16982.5|16991|16981|16992.5|16982.5|16991|16981|185
1608238200000|2020-12-17 20:50:00|16991.5|16981.5|16996.5|16986.5|16996.5|16986.5|16990.5|16980.5|167
1608238500000|2020-12-17 20:55:00|16996|16986|16995|16985|16997.5|16987.5|16992.5|16982.5|206
1608238800000|2020-12-17 21:00:00|16994.5|16984.5|16997|16987|16998.5|16988.5|16994.5|16984.5|36
1608239100000|2020-12-17 21:05:00|16996.5|16986.5|16994.5|16984.5|16996.5|16986.5|16994.5|16984.5|20
1608239400000|2020-12-17 21:10:00|16994|16984|16997.5|16987.5|16997.5|16987.5|16994|16984|59
1608239700000|2020-12-17 21:15:00|17003.8|16979.8|17006.3|16982.3|17006.5|16982.5|17003|16979|0
1608240000000|2020-12-17 21:20:00|17006.2|16982.2|17005.4|16981.4|17006.2|16982.2|17005|16981|0
1608240300000|2020-12-17 21:25:00|17005.3|16981.3|17003.7|16979.7|17005.6|16981.6|17003.5|16979.5|0
1608240600000|2020-12-17 21:30:00|17008.3|16984.3|17010.9|16986.9|17011.7|16987.7|17007.4|16983.4|0
1608240900000|2020-12-17 21:35:00|17010|16986|17012.1|16988.1|17014.3|16990.3|17009.5|16985.5|0
1608241200000|2020-12-17 21:40:00|17012.9|16988.9|17012.9|16988.9|17013.8|16989.8|17012.1|16988.1|0
1608241500000|2020-12-17 21:45:00|17012.1|16988.1|17012.1|16988.1|17013.8|16989.8|17011.2|16987.2|0
1608241800000|2020-12-17 21:50:00|17011.2|16987.2|17012.9|16988.9|17013.8|16989.8|17011.2|16987.2|0
1608242100000|2020-12-17 21:55:00|17012.1|16988.1|17013.7|16989.7|17013.9|16989.9|17010.3|16986.3|0
1608242400000|2020-12-17 22:00:00|17013.6|16989.6|17014.4|16990.4|17015.1|16991.1|17012.7|16988.7|0
1608242700000|2020-12-17 22:05:00|17015.1|16991.1|17015.1|16991.1|17015.2|16991.2|17014.4|16990.4|0
1608243000000|2020-12-17 22:10:00|17014.8|16990.8|17014.8|16990.8|17015.1|16991.1|17014.7|16990.7|0
1608243300000|2020-12-17 22:15:00|17015|16991|17015.4|16991.4|17016.3|16992.3|17015|16991|0
1608243600000|2020-12-17 22:20:00|17015.1|16991.1|17025.7|17001.7|17025.7|17001.7|17014.1|16990.1|0
1608243900000|2020-12-17 22:25:00|17025.5|17001.5|17025.9|17001.9|17025.9|17001.9|17025.5|17001.5|0
1608244200000|2020-12-17 22:30:00|17026.2|17002.2|17026.4|17002.4|17027|17003|17026.1|17002.1|0
1608244500000|2020-12-17 22:35:00|17026.5|17002.5|17026|17002|17026.5|17002.5|17025.6|17001.6|0
1608244800000|2020-12-17 22:40:00|17026.1|17002.1|17025.3|17001.3|17026.6|17002.6|17025.3|17001.3|0
1608245100000|2020-12-17 22:45:00|17024.9|17000.9|17025|17001|17025.3|17001.3|17023.8|16999.8|0
1608245400000|2020-12-17 22:50:00|17025.3|17001.3|17026.6|17002.6|17026.6|17002.6|17022.9|16998.9|0
1608245700000|2020-12-17 22:55:00|17024.2|17000.2|17027|17003|17027|17003|17024.2|17000.2|0
1608246000000|2020-12-17 23:00:00|17021.6|16997.6|17021.2|16997.2|17025.9|17001.9|17019.5|16995.5|0
1608246300000|2020-12-17 23:05:00|17020.8|16996.8|17023.8|16999.8|17024.6|17000.6|17019.5|16995.5|0
1608246600000|2020-12-17 23:10:00|17024.2|17000.2|17023.3|16999.3|17024.6|17000.6|17020.4|16996.4|0
1608246900000|2020-12-17 23:15:00|17023.8|16999.8|17026.4|17002.4|17026.4|17002.4|17021.2|16997.2|0
1608247200000|2020-12-17 23:20:00|17026.8|17002.8|17024.8|17000.8|17028.3|17004.3|17023.1|16999.1|0
1608247500000|2020-12-17 23:25:00|17025.3|17001.3|17027|17003|17027.4|17003.4|17024|17000|0
1608247800000|2020-12-17 23:30:00|17027.4|17003.4|17028.3|17004.3|17029.1|17005.1|17026.6|17002.6|0
1608248100000|2020-12-17 23:35:00|17027.4|17003.4|17027.4|17003.4|17027.8|17003.8|17024.4|17000.4|0
1608248400000|2020-12-17 23:40:00|17026.6|17002.6|17018.7|16994.7|17027.8|17003.8|17018.7|16994.7|0
1608248700000|2020-12-17 23:45:00|17019.1|16995.1|17018.7|16994.7|17021.3|16997.3|17017.9|16993.9|0
1608249000000|2020-12-17 23:50:00|17018.3|16994.3|17018.7|16994.7|17020.4|16996.4|17017.9|16993.9|0
1608249300000|2020-12-17 23:55:00|17017.9|16993.9|17017.9|16993.9|17018.7|16994.7|17016.1|16992.1|0
1608249600000|2020-12-18 00:00:00|17018.7|16994.7|17016.2|16992.2|17019.6|16995.6|17014.4|16990.4|0
1608249900000|2020-12-18 00:05:00|17015.3|16991.3|17017.9|16993.9|17017.9|16993.9|17015.3|16991.3|0
1608250200000|2020-12-18 00:10:00|17017.4|16993.4|17015.3|16991.3|17017.9|16993.9|17015.3|16991.3|0
1608250500000|2020-12-18 00:15:00|17015.7|16991.7|16999|16975|17017|16993|16997.3|16973.3|0
1608250800000|2020-12-18 00:20:00|16998.8|16974.8|16996.4|16972.4|17001.8|16977.8|16996|16972|0
1608251100000|2020-12-18 00:25:00|16997.6|16973.6|16995.6|16971.6|16998.8|16974.8|16994.3|16970.3|0
1608251400000|2020-12-18 00:30:00|16995.2|16971.2|16993.5|16969.5|16995.4|16971.4|16991.9|16967.9|0
1608251700000|2020-12-18 00:35:00|16993.7|16969.7|16997.4|16973.4|16999|16975|16993.5|16969.5|0
1608252000000|2020-12-18 00:40:00|16997.8|16973.8|16997.7|16973.7|16999.9|16975.9|16997.7|16973.7|0
1608252300000|2020-12-18 00:45:00|16996.5|16972.5|16997.3|16973.3|16999.3|16975.3|16996.5|16972.5|0
1608252600000|2020-12-18 00:50:00|16998.5|16974.5|16989.5|16965.5|16998.9|16974.9|16988.3|16964.3|0
1608252900000|2020-12-18 00:55:00|16988.3|16964.3|16990.7|16966.7|16991.1|16967.1|16987.8|16963.8|0
1608253200000|2020-12-18 01:00:00|16988.3|16978.3|16966.3|16956.3|16989.8|16979.8|16964.8|16954.8|1446
1608253500000|2020-12-18 01:05:00|16966.8|16956.8|16971.8|16961.8|16975.3|16965.3|16960.3|16950.3|950
1608253800000|2020-12-18 01:10:00|16972.8|16962.8|16973.3|16963.3|16974.8|16964.8|16967.8|16957.8|585
1608254100000|2020-12-18 01:15:00|16972.8|16962.8|16979.3|16969.3|16981.8|16971.8|16971.8|16961.8|968
1608254400000|2020-12-18 01:20:00|16978.8|16968.8|16965.3|16955.3|16980.3|16970.3|16965.3|16955.3|918
1608254700000|2020-12-18 01:25:00|16964.8|16954.8|16963.3|16953.3|16969.8|16959.8|16958.8|16948.8|1360
1608255000000|2020-12-18 01:30:00|16969.3|16959.3|16982.8|16972.8|17011.3|17001.3|16948.8|16938.8|14156
1608255300000|2020-12-18 01:35:00|16982.3|16972.3|16914.3|16904.3|16985.3|16975.3|16914.3|16904.3|8132
1608255600000|2020-12-18 01:40:00|16913.8|16903.8|16919.8|16909.8|16930.3|16920.3|16908.8|16898.8|8279
1608255900000|2020-12-18 01:45:00|16920.8|16910.8|16966.3|16956.3|16972.3|16962.3|16913.3|16903.3|5467
1608256200000|2020-12-18 01:50:00|16967.3|16957.3|16952.3|16942.3|16981.3|16971.3|16947.3|16937.3|4470
1608256500000|2020-12-18 01:55:00|16953.3|16943.3|16956.3|16946.3|16977.3|16967.3|16946.3|16936.3|2624
1608256800000|2020-12-18 02:00:00|16957.3|16947.3|16960.3|16950.3|16971.3|16961.3|16947.3|16937.3|3717
1608257100000|2020-12-18 02:05:00|16961.3|16951.3|16967.3|16957.3|16975.3|16965.3|16946.3|16936.3|3135
1608257400000|2020-12-18 02:10:00|16968.3|16958.3|16947.3|16937.3|16968.3|16958.3|16942.3|16932.3|2647
1608257700000|2020-12-18 02:15:00|16946.3|16936.3|16941.3|16931.3|16953.3|16943.3|16934.3|16924.3|2074
1608258000000|2020-12-18 02:20:00|16940.3|16930.3|16935.3|16925.3|16950.3|16940.3|16931.3|16921.3|3215
1608258300000|2020-12-18 02:25:00|16936.3|16926.3|16930.3|16920.3|16937.3|16927.3|16921.3|16911.3|3654
1608258600000|2020-12-18 02:30:00|16929.3|16919.3|16924.3|16914.3|16934.3|16924.3|16920.3|16910.3|2427
1608258900000|2020-12-18 02:35:00|16926.3|16916.3|16927.3|16917.3|16937.3|16927.3|16923.3|16913.3|1466
1608259200000|2020-12-18 02:40:00|16928.3|16918.3|16922.3|16912.3|16948.3|16938.3|16921.3|16911.3|1730
1608259500000|2020-12-18 02:45:00|16921.3|16911.3|16918.3|16908.3|16925.3|16915.3|16913.3|16903.3|1590
1608259800000|2020-12-18 02:50:00|16917.3|16907.3|16920.3|16910.3|16930.3|16920.3|16912.3|16902.3|1738
1608260100000|2020-12-18 02:55:00|16919.3|16909.3|16930.3|16920.3|16930.3|16920.3|16914.3|16904.3|1196
1608260400000|2020-12-18 03:00:00|16931.3|16921.3|16941.3|16931.3|16947.3|16937.3|16927.3|16917.3|1613
1608260700000|2020-12-18 03:05:00|16942.3|16932.3|16930.3|16920.3|16943.3|16933.3|16926.3|16916.3|1180
1608261000000|2020-12-18 03:10:00|16929.3|16919.3|16916.3|16906.3|16934.3|16924.3|16908.3|16898.3|2095
1608261300000|2020-12-18 03:15:00|16917.3|16907.3|16928.3|16918.3|16928.3|16918.3|16917.3|16907.3|1686
1608261600000|2020-12-18 03:20:00|16929.3|16919.3|16925.3|16915.3|16937.3|16927.3|16924.3|16914.3|1517
1608261900000|2020-12-18 03:25:00|16926.3|16916.3|16932.3|16922.3|16940.3|16930.3|16923.3|16913.3|1240
1608262200000|2020-12-18 03:30:00|16933.3|16923.3|16927.3|16917.3|16935.3|16925.3|16927.3|16917.3|149
1608262500000|2020-12-18 03:35:00|16928.3|16918.3|16929.3|16919.3|16932.3|16922.3|16926.3|16916.3|117
1608262800000|2020-12-18 03:40:00|16930.3|16920.3|16926.3|16916.3|16931.3|16921.3|16922.3|16912.3|384
1608263100000|2020-12-18 03:45:00|16924.3|16914.3|16926.3|16916.3|16926.3|16916.3|16923.3|16913.3|124
1608263400000|2020-12-18 03:50:00|16925.3|16915.3|16928.3|16918.3|16931.3|16921.3|16923.3|16913.3|227
1608263700000|2020-12-18 03:55:00|16927.3|16917.3|16926.3|16916.3|16930.3|16920.3|16925.3|16915.3|68
1608264000000|2020-12-18 04:00:00|16925.3|16915.3|16927.3|16917.3|16929.3|16919.3|16924.3|16914.3|159
1608264300000|2020-12-18 04:05:00|16928.3|16918.3|16930.3|16920.3|16932.3|16922.3|16928.3|16918.3|99
1608264600000|2020-12-18 04:10:00|16929.3|16919.3|16931.3|16921.3|16932.3|16922.3|16928.3|16918.3|91
1608264900000|2020-12-18 04:15:00|16930.3|16920.3|16924.3|16914.3|16932.3|16922.3|16923.3|16913.3|56
1608265200000|2020-12-18 04:20:00|16925.3|16915.3|16922.3|16912.3|16925.3|16915.3|16922.3|16912.3|106
1608265500000|2020-12-18 04:25:00|16924.3|16914.3|16924.3|16914.3|16925.3|16915.3|16922.3|16912.3|56
1608265800000|2020-12-18 04:30:00|16923.3|16913.3|16922.3|16912.3|16924.3|16914.3|16922.3|16912.3|38
1608266100000|2020-12-18 04:35:00|16923.3|16913.3|16923.3|16913.3|16924.3|16914.3|16922.3|16912.3|34
1608266400000|2020-12-18 04:40:00|16922.3|16912.3|16922.3|16912.3|16923.3|16913.3|16921.3|16911.3|360
1608266700000|2020-12-18 04:45:00|16921.3|16911.3|16922.3|16912.3|16924.3|16914.3|16921.3|16911.3|38
1608267000000|2020-12-18 04:50:00|16923.3|16913.3|16921.3|16911.3|16923.3|16913.3|16921.3|16911.3|65
1608267300000|2020-12-18 04:55:00|16923.3|16913.3|16921.3|16911.3|16923.3|16913.3|16921.3|16911.3|183
1608267600000|2020-12-18 05:00:00|16922.3|16912.3|16924.3|16914.3|16934.3|16924.3|16914.3|16904.3|2877
1608267900000|2020-12-18 05:05:00|16923.3|16913.3|16906.3|16896.3|16923.3|16913.3|16906.3|16896.3|2511
1608268200000|2020-12-18 05:10:00|16905.3|16895.3|16839.3|16829.3|16906.3|16896.3|16834.3|16824.3|8131
1608268500000|2020-12-18 05:15:00|16837.3|16827.3|16827.3|16817.3|16842.3|16832.3|16816.3|16806.3|5872
1608268800000|2020-12-18 05:20:00|16826.3|16816.3|16806.3|16796.3|16826.3|16816.3|16804.3|16794.3|5076
1608269100000|2020-12-18 05:25:00|16807.3|16797.3|16816.3|16806.3|16820.3|16810.3|16788.3|16778.3|5316
1608269400000|2020-12-18 05:30:00|16818.3|16808.3|16819.3|16809.3|16832.3|16822.3|16806.3|16796.3|4074
1608269700000|2020-12-18 05:35:00|16820.3|16810.3|16814.3|16804.3|16827.3|16817.3|16811.3|16801.3|3486
1608270000000|2020-12-18 05:40:00|16813.3|16803.3|16829.3|16819.3|16830.3|16820.3|16801.3|16791.3|2268
1608270300000|2020-12-18 05:45:00|16828.3|16818.3|16827.3|16817.3|16831.3|16821.3|16813.3|16803.3|2824
1608270600000|2020-12-18 05:50:00|16829.3|16819.3|16850.3|16840.3|16850.3|16840.3|16825.3|16815.3|3681
1608270900000|2020-12-18 05:55:00|16849.3|16839.3|16854.3|16844.3|16862.3|16852.3|16841.3|16831.3|3336
1608271200000|2020-12-18 06:00:00|16855.3|16845.3|16849.3|16839.3|16860.3|16850.3|16839.3|16829.3|2179
1608271500000|2020-12-18 06:05:00|16850.3|16840.3|16855.3|16845.3|16859.3|16849.3|16842.3|16832.3|1820
1608271800000|2020-12-18 06:10:00|16854.3|16844.3|16858.3|16848.3|16863.3|16853.3|16849.3|16839.3|2403
1608272100000|2020-12-18 06:15:00|16859.3|16849.3|16868.3|16858.3|16872.3|16862.3|16853.3|16843.3|2092
1608272400000|2020-12-18 06:20:00|16867.3|16857.3|16866.3|16856.3|16874.3|16864.3|16864.3|16854.3|3052
1608272700000|2020-12-18 06:25:00|16867.3|16857.3|16853.3|16843.3|16874.3|16864.3|16850.3|16840.3|3288
1608273000000|2020-12-18 06:30:00|16852.3|16842.3|16874.3|16864.3|16875.3|16865.3|16841.3|16831.3|3787
1608273300000|2020-12-18 06:35:00|16873.3|16863.3|16863.3|16853.3|16873.3|16863.3|16853.3|16843.3|2101
1608273600000|2020-12-18 06:40:00|16864.3|16854.3|16860.3|16850.3|16870.3|16860.3|16843.3|16833.3|3625
1608273900000|2020-12-18 06:45:00|16861.3|16851.3|16855.3|16845.3|16864.3|16854.3|16841.3|16831.3|2887
1608274200000|2020-12-18 06:50:00|16853.3|16843.3|16839.3|16829.3|16854.3|16844.3|16836.3|16826.3|3437
1608274500000|2020-12-18 06:55:00|16843.3|16833.3|16858.3|16848.3|16872.3|16862.3|16842.3|16832.3|6819
1608274800000|2020-12-18 07:00:00|16857.3|16847.3|16827.3|16817.3|16861.3|16851.3|16821.3|16811.3|3813
1608275100000|2020-12-18 07:05:00|16825.3|16815.3|16843.3|16833.3|16843.3|16833.3|16820.3|16810.3|1813
1608275400000|2020-12-18 07:10:00|16841.3|16831.3|16840.3|16830.3|16845.3|16835.3|16837.3|16827.3|810
1608275700000|2020-12-18 07:15:00|16839.3|16829.3|16835.3|16825.3|16839.3|16829.3|16832.3|16822.3|475
1608276000000|2020-12-18 07:20:00|16834.3|16824.3|16830.3|16820.3|16834.3|16824.3|16829.3|16819.3|333
1608276300000|2020-12-18 07:25:00|16831.3|16821.3|16826.3|16816.3|16831.3|16821.3|16826.3|16816.3|375
1608276600000|2020-12-18 07:30:00|16825.3|16815.3|16833.3|16823.3|16839.3|16829.3|16825.3|16815.3|688
1608276900000|2020-12-18 07:35:00|16835.3|16825.3|16829.3|16819.3|16835.3|16825.3|16826.3|16816.3|764
1608277200000|2020-12-18 07:40:00|16828.3|16818.3|16829.3|16819.3|16831.3|16821.3|16825.3|16815.3|651
1608277500000|2020-12-18 07:45:00|16828.3|16818.3|16825.3|16815.3|16830.3|16820.3|16823.3|16813.3|455
1608277800000|2020-12-18 07:50:00|16824.3|16814.3|16822.3|16812.3|16827.3|16817.3|16820.3|16810.3|453
1608278100000|2020-12-18 07:55:00|16820.3|16810.3|16818.3|16808.3|16824.3|16814.3|16818.3|16808.3|362
1608278400000|2020-12-18 08:00:00|16820.3|16807.3|16834.3|16823.3|16836.3|16825.3|16817.3|16806.3|1371
1608278700000|2020-12-18 08:05:00|16833.3|16822.3|16830.3|16818.3|16835.3|16824.3|16827.3|16816.3|924
1608279000000|2020-12-18 08:10:00|16829.3|16819.3|16815.3|16803.3|16832.3|16820.3|16814.3|16803.3|979
1608279300000|2020-12-18 08:15:00|16814.3|16804.3|16834.3|16823.3|16835.3|16824.3|16813.3|16802.3|730
1608279600000|2020-12-18 08:20:00|16836.3|16824.3|16830.3|16819.3|16838.3|16827.3|16830.3|16819.3|742
1608279900000|2020-12-18 08:25:00|16831.3|16820.3|16838.3|16827.3|16842.3|16829.3|16831.3|16820.3|751
1608280200000|2020-12-18 08:30:00|16847.9|16823.9|16848.9|16824.9|16853.5|16829.5|16845.5|16821.5|0
1608280500000|2020-12-18 08:35:00|16851.2|16827.2|16857.8|16833.8|16861|16837|16851.2|16827.2|425
1608280800000|2020-12-18 08:40:00|16858.2|16834.2|16871.1|16847.1|16872.7|16848.7|16857.8|16833.8|0
1608281100000|2020-12-18 08:45:00|16871.6|16847.6|16877.6|16853.6|16880.4|16856.4|16871.6|16847.6|0
1608281400000|2020-12-18 08:50:00|16878|16854|16877.3|16853.3|16886.5|16862.5|16874.1|16850.1|0
1608281700000|2020-12-18 08:55:00|16879.7|16855.7|16874.5|16850.5|16880.1|16856.1|16871.7|16847.7|0
1608282000000|2020-12-18 09:00:00|16838.3|16821.3|16847.3|16835.3|16847.3|16836.3|16838.3|16821.3|303
1608282300000|2020-12-18 09:05:00|16846.3|16836.3|16861.3|16849.3|16863.3|16851.3|16843.3|16832.3|275
1608282600000|2020-12-18 09:10:00|16860.3|16850.3|16848.3|16836.3|16861.3|16850.3|16848.3|16836.3|277
1608282900000|2020-12-18 09:15:00|16849.3|16837.3|16849.3|16837.3|16856.3|16845.3|16847.3|16836.3|165
1608283200000|2020-12-18 09:20:00|16848.3|16838.3|16850.3|16838.3|16851.3|16839.3|16845.3|16834.3|198
1608283500000|2020-12-18 09:25:00|16849.3|16839.3|16853.3|16841.3|16854.3|16842.3|16848.3|16837.3|105
1608283800000|2020-12-18 09:30:00|16854.3|16842.3|16849.3|16837.3|16854.3|16842.3|16848.3|16837.3|46
1608284100000|2020-12-18 09:35:00|16850.3|16838.3|16850.3|16838.3|16853.3|16841.3|16848.3|16837.3|18
1608284400000|2020-12-18 09:40:00|16849.3|16837.3|16854.3|16842.3|16854.3|16843.3|16849.3|16837.3|15
1608284700000|2020-12-18 09:45:00|16855.3|16843.3|16848.3|16836.3|16855.3|16843.3|16847.3|16836.3|54
1608285000000|2020-12-18 09:50:00|16847.3|16835.3|16849.3|16837.3|16849.3|16837.3|16845.3|16834.3|94
1608285300000|2020-12-18 09:55:00|16850.3|16838.3|16848.3|16837.3|16852.3|16840.3|16848.3|16837.3|130
1608285600000|2020-12-18 10:00:00|16849.3|16838.3|16850.3|16838.3|16852.3|16840.3|16847.3|16836.3|106
1608285900000|2020-12-18 10:05:00|16851.3|16839.3|16850.3|16838.3|16851.3|16839.3|16847.3|16836.3|38
1608286200000|2020-12-18 10:10:00|16849.3|16837.3|16847.3|16835.3|16849.3|16838.3|16845.3|16834.3|70
1608286500000|2020-12-18 10:15:00|16848.3|16837.3|16848.3|16837.3|16849.3|16838.3|16848.3|16836.3|43
1608286800000|2020-12-18 10:20:00|16849.3|16838.3|16850.3|16838.3|16852.3|16840.3|16849.3|16837.3|18
1608287100000|2020-12-18 10:25:00|16849.3|16839.3|16850.3|16839.3|16850.3|16839.3|16848.3|16837.3|10
1608287400000|2020-12-18 10:30:00|16851.3|16840.3|16848.3|16836.3|16851.3|16840.3|16847.3|16836.3|17
1608287700000|2020-12-18 10:35:00|16849.3|16837.3|16846.3|16835.3|16849.3|16837.3|16844.3|16833.3|516
1608288000000|2020-12-18 10:40:00|16845.3|16834.3|16849.3|16836.3|16849.3|16837.3|16844.3|16833.3|1426
1608288300000|2020-12-18 10:45:00|16850.3|16837.3|16852.3|16840.3|16853.3|16842.3|16848.3|16837.3|77
1608288600000|2020-12-18 10:50:00|16853.3|16841.3|16856.3|16844.3|16856.3|16845.3|16849.3|16838.3|91
1608288900000|2020-12-18 10:55:00|16857.3|16845.3|16858.3|16847.3|16859.3|16847.3|16856.3|16845.3|50
1608289200000|2020-12-18 11:00:00|16859.3|16846.3|16857.3|16845.3|16859.3|16848.3|16856.3|16845.3|52
1608289500000|2020-12-18 11:05:00|16856.3|16844.3|16852.3|16841.3|16856.3|16844.3|16852.3|16840.3|102
1608289800000|2020-12-18 11:10:00|16851.3|16840.3|16850.3|16838.3|16852.3|16841.3|16850.3|16838.3|102
1608290100000|2020-12-18 11:15:00|16851.3|16839.3|16852.3|16841.3|16853.3|16842.3|16850.3|16838.3|99
1608290400000|2020-12-18 11:20:00|16851.3|16840.3|16851.3|16840.3|16852.3|16841.3|16849.3|16837.3|88
1608290700000|2020-12-18 11:25:00|16850.3|16839.3|16848.3|16836.3|16851.3|16839.3|16847.3|16836.3|43
1608291000000|2020-12-18 11:30:00|16847.3|16837.3|16848.3|16837.3|16849.3|16838.3|16845.3|16834.3|101
1608291300000|2020-12-18 11:35:00|16847.3|16836.3|16849.3|16838.3|16851.3|16840.3|16847.3|16835.3|64
1608291600000|2020-12-18 11:40:00|16848.3|16837.3|16849.3|16837.3|16849.3|16838.3|16847.3|16836.3|101
1608291900000|2020-12-18 11:45:00|16848.3|16836.3|16849.3|16837.3|16850.3|16838.3|16847.3|16836.3|42
1608292200000|2020-12-18 11:50:00|16850.3|16838.3|16855.3|16843.3|16855.3|16843.3|16849.3|16837.3|124
1608292500000|2020-12-18 11:55:00|16854.3|16844.3|16856.3|16844.3|16857.3|16845.3|16854.3|16843.3|87
1608292800000|2020-12-18 12:00:00|16855.3|16843.3|16856.3|16844.3|16856.3|16845.3|16853.3|16842.3|32
1608293100000|2020-12-18 12:05:00|16857.3|16845.3|16860.3|16848.3|16860.3|16848.3|16856.3|16844.3|79
1608293400000|2020-12-18 12:10:00|16859.3|16847.3|16860.3|16848.3|16861.3|16850.3|16859.3|16847.3|50
1608293700000|2020-12-18 12:15:00|16859.3|16849.3|16862.3|16851.3|16862.3|16851.3|16859.3|16848.3|27
1608294000000|2020-12-18 12:20:00|16861.3|16850.3|16861.3|16849.3|16861.3|16850.3|16860.3|16848.3|23
1608294300000|2020-12-18 12:25:00|16860.3|16848.3|16860.3|16848.3|16861.3|16850.3|16858.3|16847.3|49
1608294600000|2020-12-18 12:30:00|16859.3|16847.3|16858.3|16846.3|16860.3|16849.3|16857.3|16846.3|18
1608294900000|2020-12-18 12:35:00|16859.3|16847.3|16860.3|16848.3|16860.3|16849.3|16858.3|16846.3|16
1608295200000|2020-12-18 12:40:00|16859.3|16849.3|16860.3|16848.3|16860.3|16849.3|16858.3|16847.3|4
1608295500000|2020-12-18 12:45:00|16861.3|16849.3|16861.3|16849.3|16861.3|16849.3|16859.3|16848.3|22
1608295800000|2020-12-18 12:50:00|16860.3|16848.3|16859.3|16848.3|16860.3|16849.3|16858.3|16847.3|51
1608296100000|2020-12-18 12:55:00|16858.3|16847.3|16855.3|16843.3|16858.3|16847.3|16854.3|16843.3|181
1608296400000|2020-12-18 13:00:00|16856.3|16844.3|16855.3|16843.3|16856.3|16845.3|16854.3|16843.3|22
1608296700000|2020-12-18 13:05:00|16854.3|16844.3|16851.3|16840.3|16855.3|16844.3|16850.3|16839.3|83
1608297000000|2020-12-18 13:10:00|16852.3|16839.3|16851.3|16839.3|16852.3|16841.3|16851.3|16839.3|35
1608297300000|2020-12-18 13:15:00|16852.3|16840.3|16855.3|16843.3|16856.3|16845.3|16851.3|16840.3|29
1608297600000|2020-12-18 13:20:00|16854.3|16842.3|16851.3|16840.3|16854.3|16843.3|16851.3|16840.3|37
1608297900000|2020-12-18 13:25:00|16852.3|16841.3|16852.3|16840.3|16853.3|16841.3|16851.3|16840.3|19
1608298200000|2020-12-18 13:30:00|16851.3|16841.3|16853.3|16841.3|16853.3|16841.3|16850.3|16839.3|48
1608298500000|2020-12-18 13:35:00|16852.3|16840.3|16852.3|16840.3|16853.3|16841.3|16850.3|16838.3|23
1608298800000|2020-12-18 13:40:00|16853.3|16841.3|16855.3|16843.3|16855.3|16843.3|16852.3|16840.3|32
1608299100000|2020-12-18 13:45:00|16854.3|16844.3|16854.3|16842.3|16855.3|16844.3|16853.3|16842.3|16
1608299400000|2020-12-18 13:50:00|16855.3|16843.3|16857.3|16845.3|16857.3|16846.3|16855.3|16843.3|17
1608299700000|2020-12-18 13:55:00|16856.3|16846.3|16854.3|16842.3|16856.3|16846.3|16853.3|16842.3|69
1608300000000|2020-12-18 14:00:00|16853.3|16841.3|16857.3|16845.3|16857.3|16846.3|16853.3|16841.3|22
1608300300000|2020-12-18 14:05:00|16856.3|16846.3|16858.3|16846.3|16858.3|16847.3|16855.3|16843.3|40
1608300600000|2020-12-18 14:10:00|16857.3|16847.3|16859.3|16847.3|16859.3|16848.3|16857.3|16846.3|22
1608300900000|2020-12-18 14:15:00|16860.3|16849.3|16864.3|16852.3|16865.3|16854.3|16860.3|16848.3|83
1608301200000|2020-12-18 14:20:00|16865.3|16853.3|16862.3|16850.3|16865.3|16854.3|16861.3|16849.3|92
1608301500000|2020-12-18 14:25:00|16861.3|16849.3|16861.3|16849.3|16864.3|16852.3|16858.3|16847.3|58
1608301800000|2020-12-18 14:30:00|16862.3|16850.3|16847.3|16836.3|16865.3|16854.3|16847.3|16836.3|323
1608302100000|2020-12-18 14:35:00|16848.3|16834.3|16858.3|16846.3|16862.3|16851.3|16844.3|16833.3|375
1608302400000|2020-12-18 14:40:00|16859.3|16847.3|16859.3|16847.3|16863.3|16852.3|16856.3|16844.3|290
1608302700000|2020-12-18 14:45:00|16860.3|16848.3|16852.3|16841.3|16862.3|16851.3|16851.3|16840.3|279
1608303000000|2020-12-18 14:50:00|16851.3|16840.3|16841.3|16830.3|16852.3|16841.3|16837.3|16826.3|375
1608303300000|2020-12-18 14:55:00|16842.3|16831.3|16849.3|16838.3|16850.3|16839.3|16838.3|16827.3|165
1608303600000|2020-12-18 15:00:00|16848.3|16837.3|16842.3|16830.3|16850.3|16839.3|16840.3|16829.3|388
1608303900000|2020-12-18 15:05:00|16841.3|16831.3|16855.3|16844.3|16856.3|16845.3|16841.3|16830.3|442
1608304200000|2020-12-18 15:10:00|16856.3|16845.3|16859.3|16847.3|16864.3|16853.3|16854.3|16843.3|423
1608304500000|2020-12-18 15:15:00|16858.3|16848.3|16856.3|16844.3|16861.3|16849.3|16853.3|16842.3|186
1608304800000|2020-12-18 15:20:00|16855.3|16843.3|16851.3|16840.3|16856.3|16845.3|16850.3|16838.3|140
1608305100000|2020-12-18 15:25:00|16852.3|16839.3|16855.3|16843.3|16857.3|16846.3|16848.3|16836.3|249
1608305400000|2020-12-18 15:30:00|16856.3|16844.3|16845.3|16833.3|16856.3|16845.3|16845.3|16833.3|98
1608305700000|2020-12-18 15:35:00|16844.3|16832.3|16846.3|16835.3|16846.3|16835.3|16835.3|16824.3|451
1608306000000|2020-12-18 15:40:00|16845.3|16834.3|16854.3|16843.3|16855.3|16844.3|16845.3|16833.3|144
1608306300000|2020-12-18 15:45:00|16853.3|16842.3|16854.3|16842.3|16854.3|16843.3|16850.3|16839.3|112
1608306600000|2020-12-18 15:50:00|16853.3|16841.3|16854.3|16842.3|16856.3|16845.3|16849.3|16838.3|116
1608306900000|2020-12-18 15:55:00|16853.3|16841.3|16856.3|16845.3|16858.3|16847.3|16852.3|16841.3|85
1608307200000|2020-12-18 16:00:00|16857.3|16846.3|16862.3|16850.3|16864.3|16853.3|16856.3|16845.3|150
1608307500000|2020-12-18 16:05:00|16861.3|16851.3|16860.3|16849.3|16863.3|16851.3|16857.3|16846.3|66
1608307800000|2020-12-18 16:10:00|16859.3|16848.3|16851.3|16839.3|16861.3|16850.3|16845.3|16834.3|239
1608308100000|2020-12-18 16:15:00|16850.3|16840.3|16852.3|16841.3|16853.3|16842.3|16842.3|16831.3|149
1608308400000|2020-12-18 16:20:00|16853.3|16842.3|16861.3|16849.3|16862.3|16850.3|16849.3|16838.3|173
1608308700000|2020-12-18 16:25:00|16860.3|16848.3|16859.3|16848.3|16861.3|16850.3|16858.3|16846.3|148
1608309000000|2020-12-18 16:30:00|16858.3|16847.3|16857.3|16845.3|16860.3|16848.3|16854.3|16843.3|96
1608309300000|2020-12-18 16:35:00|16856.3|16846.3|16861.3|16849.3|16861.3|16849.3|16854.3|16842.3|92
1608309600000|2020-12-18 16:40:00|16862.3|16850.3|16857.3|16845.3|16862.3|16851.3|16856.3|16845.3|110
1608309900000|2020-12-18 16:45:00|16856.3|16846.3|16855.3|16844.3|16858.3|16846.3|16853.3|16842.3|71
1608310200000|2020-12-18 16:50:00|16854.3|16842.3|16857.3|16846.3|16860.3|16848.3|16854.3|16842.3|43
1608310500000|2020-12-18 16:55:00|16856.3|16845.3|16859.3|16848.3|16860.3|16849.3|16856.3|16845.3|105
1608310800000|2020-12-18 17:00:00|16860.3|16849.3|16862.3|16851.3|16863.3|16851.3|16856.3|16845.3|97
1608311100000|2020-12-18 17:05:00|16863.3|16850.3|16863.3|16851.3|16864.3|16852.3|16861.3|16850.3|39
1608311400000|2020-12-18 17:10:00|16862.3|16850.3|16864.3|16853.3|16865.3|16854.3|16860.3|16848.3|49
1608311700000|2020-12-18 17:15:00|16865.3|16852.3|16865.3|16853.3|16867.3|16855.3|16863.3|16852.3|95
1608312000000|2020-12-18 17:20:00|16866.3|16852.3|16865.3|16854.3|16866.3|16855.3|16863.3|16852.3|93
1608312300000|2020-12-18 17:25:00|16864.3|16853.3|16869.3|16857.3|16869.3|16858.3|16864.3|16853.3|152
1608312600000|2020-12-18 17:30:00|16868.3|16856.3|16869.3|16857.3|16870.3|16858.3|16866.3|16854.3|22
1608312900000|2020-12-18 17:35:00|16868.3|16856.3|16875.3|16864.3|16875.3|16864.3|16868.3|16856.3|155
1608313200000|2020-12-18 17:40:00|16874.3|16863.3|16876.3|16864.3|16877.3|16866.3|16873.3|16861.3|93
1608313500000|2020-12-18 17:45:00|16875.3|16863.3|16869.3|16858.3|16876.3|16864.3|16868.3|16857.3|34
1608313800000|2020-12-18 17:50:00|16870.3|16857.3|16868.3|16857.3|16870.3|16857.3|16867.3|16856.3|58
1608314100000|2020-12-18 17:55:00|16867.3|16856.3|16866.3|16854.3|16868.3|16856.3|16864.3|16853.3|75
1608314400000|2020-12-18 18:00:00|16867.3|16855.3|16870.3|16859.3|16870.3|16859.3|16864.3|16853.3|16
1608314700000|2020-12-18 18:05:00|16869.3|16858.3|16869.3|16858.3|16871.3|16859.3|16868.3|16857.3|69
1608315000000|2020-12-18 18:10:00|16870.3|16857.3|16870.3|16858.3|16872.3|16861.3|16867.3|16856.3|48
1608315300000|2020-12-18 18:15:00|16869.3|16859.3|16867.3|16855.3|16870.3|16859.3|16867.3|16855.3|42
1608315600000|2020-12-18 18:20:00|16866.3|16854.3|16865.3|16854.3|16868.3|16857.3|16861.3|16850.3|61
1608315900000|2020-12-18 18:25:00|16864.3|16852.3|16866.3|16854.3|16868.3|16856.3|16864.3|16852.3|47
1608316200000|2020-12-18 18:30:00|16865.3|16853.3|16864.3|16852.3|16865.3|16853.3|16861.3|16850.3|26
1608316500000|2020-12-18 18:35:00|16865.3|16853.3|16860.3|16849.3|16866.3|16855.3|16860.3|16849.3|57
1608316800000|2020-12-18 18:40:00|16861.3|16848.3|16871.3|16859.3|16871.3|16859.3|16860.3|16848.3|79
1608317100000|2020-12-18 18:45:00|16872.3|16860.3|16869.3|16857.3|16872.3|16861.3|16869.3|16857.3|25
1608317400000|2020-12-18 18:50:00|16868.3|16858.3|16865.3|16854.3|16869.3|16858.3|16865.3|16854.3|109
1608317700000|2020-12-18 18:55:00|16864.3|16853.3|16864.3|16852.3|16868.3|16857.3|16863.3|16852.3|91
1608318000000|2020-12-18 19:00:00|16863.3|16851.3|16862.3|16851.3|16866.3|16854.3|16861.3|16850.3|46
1608318300000|2020-12-18 19:05:00|16863.3|16852.3|16866.3|16854.3|16870.3|16858.3|16863.3|16852.3|61
1608318600000|2020-12-18 19:10:00|16865.3|16852.3|16864.3|16852.3|16866.3|16853.3|16862.3|16851.3|52
1608318900000|2020-12-18 19:15:00|16863.3|16851.3|16861.3|16850.3|16863.3|16851.3|16860.3|16849.3|41
1608319200000|2020-12-18 19:20:00|16862.3|16851.3|16861.3|16849.3|16863.3|16851.3|16860.3|16849.3|31
1608319500000|2020-12-18 19:25:00|16860.3|16848.3|16859.3|16847.3|16861.3|16848.3|16858.3|16847.3|29
1608319800000|2020-12-18 19:30:00|16858.3|16848.3|16858.3|16846.3|16860.3|16848.3|16857.3|16846.3|30
1608320100000|2020-12-18 19:35:00|16857.3|16847.3|16859.3|16848.3|16860.3|16848.3|16856.3|16845.3|46
1608320400000|2020-12-18 19:40:00|16860.3|16849.3|16863.3|16853.3|16865.3|16854.3|16860.3|16849.3|71
1608320700000|2020-12-18 19:45:00|16862.3|16852.3|16863.3|16853.3|16864.3|16854.3|16859.8|16849.8|86
1608321000000|2020-12-18 19:50:00|16862.3|16852.3|16855.3|16845.3|16862.8|16852.8|16854.8|16844.8|32
1608321300000|2020-12-18 19:55:00|16855.8|16845.8|16852.8|16842.8|16856.3|16846.3|16848.8|16838.8|131
1608321600000|2020-12-18 20:00:00|16852.3|16842.3|16852.3|16842.3|16852.8|16842.8|16850.8|16840.8|81
1608321900000|2020-12-18 20:05:00|16852.8|16842.8|16851.8|16841.8|16853.3|16843.3|16851.3|16841.3|73
1608322200000|2020-12-18 20:10:00|16851.3|16841.3|16852.3|16842.3|16852.3|16842.3|16849.8|16839.8|66
1608322500000|2020-12-18 20:15:00|16851.8|16841.8|16848.8|16838.8|16852.8|16842.8|16848.8|16838.8|25
1608322800000|2020-12-18 20:20:00|16849.3|16839.3|16849.3|16839.3|16850.3|16840.3|16847.8|16837.8|44
1608323100000|2020-12-18 20:25:00|16849.8|16839.8|16849.8|16839.8|16850.8|16840.8|16846.8|16836.8|29
1608323400000|2020-12-18 20:30:00|16849.3|16839.3|16850.8|16840.8|16853.3|16843.3|16848.3|16838.3|46
1608323700000|2020-12-18 20:35:00|16850.3|16840.3|16848.3|16838.3|16850.3|16840.3|16842.8|16832.8|114
1608324000000|2020-12-18 20:40:00|16847.8|16837.8|16864.3|16854.3|16864.8|16854.8|16846.3|16836.3|242
1608324300000|2020-12-18 20:45:00|16863.8|16853.8|16875.3|16865.3|16877.3|16867.3|16862.8|16852.8|306
1608324600000|2020-12-18 20:50:00|16874.8|16864.8|16887.3|16877.3|16888.8|16878.8|16874.3|16864.3|432
1608324900000|2020-12-18 20:55:00|16887.8|16877.8|16888.8|16878.8|16895.3|16885.3|16885.8|16875.8|431
1608325200000|2020-12-18 21:00:00|16889.3|16879.3|16888.3|16878.3|16891.8|16881.8|16884.8|16874.8|32
1608325500000|2020-12-18 21:05:00|16885.8|16875.8|16880.8|16870.8|16886.3|16876.3|16879.8|16869.8|89
1608325800000|2020-12-18 21:10:00|16881.3|16871.3|16879.3|16869.3|16882.3|16872.3|16877.8|16867.8|19
1608326100000|2020-12-18 21:15:00|16890.5|16866.5|16886.1|16862.1|16890.9|16866.9|16886.1|16862.1|0
1608326400000|2020-12-18 21:20:00|16887.1|16863.1|16881|16857|16888.7|16864.7|16880.9|16856.9|0
1608326700000|2020-12-18 21:25:00|16880.9|16856.9|16880.8|16856.8|16882.4|16858.4|16880.4|16856.4|0
1608327000000|2020-12-18 21:30:00|16884.9|16860.9|16894.3|16870.3|16895.2|16871.2|16882.4|16858.4|0
1608327300000|2020-12-18 21:35:00|16895.2|16871.2|16902|16878|16902.9|16878.9|16892.6|16868.6|0
1608327600000|2020-12-18 21:40:00|16901.2|16877.2|16908|16884|16908|16884|16894.3|16870.3|0
1608327900000|2020-12-18 21:45:00|16907.2|16883.2|16916.7|16892.7|16919.3|16895.3|16907.2|16883.2|0
1608328200000|2020-12-18 21:50:00|16915.9|16891.9|16907.3|16883.3|16916.7|16892.7|16906.5|16882.5|0
1608328500000|2020-12-18 21:55:00|16906.5|16882.5|16908.5|16884.5|16910.8|16886.8|16898.8|16874.8|0
1608505200000|2020-12-20 23:00:00|16891.4|16867.4|16860.9|16836.9|16894.8|16870.8|16860.9|16836.9|0
1608505500000|2020-12-20 23:05:00|16861.4|16837.4|16870.7|16846.7|16879.2|16855.2|16860.9|16836.9|0
1608505800000|2020-12-20 23:10:00|16870.2|16846.2|16862.7|16838.7|16877.7|16853.7|16861.9|16837.9|0
1608506100000|2020-12-20 23:15:00|16862.3|16838.3|16867|16843|16872.1|16848.1|16861|16837|0
1608506400000|2020-12-20 23:20:00|16866.1|16842.1|16869.4|16845.4|16870.3|16846.3|16856.6|16832.6|0
1608506700000|2020-12-20 23:25:00|16869|16845|16869.4|16845.4|16871.1|16847.1|16866.9|16842.9|0
1608507000000|2020-12-20 23:30:00|16870.3|16846.3|16863.4|16839.4|16872.9|16848.9|16856.6|16832.6|0
1608507300000|2020-12-20 23:35:00|16863.9|16839.9|16854.9|16830.9|16866.9|16842.9|16854.9|16830.9|0
1608507600000|2020-12-20 23:40:00|16855.3|16831.3|16851.5|16827.5|16858.3|16834.3|16851.5|16827.5|0
1608507900000|2020-12-20 23:45:00|16851|16827|16856.1|16832.1|16859.2|16835.2|16850.6|16826.6|0
1608508200000|2020-12-20 23:50:00|16856.5|16832.5|16862.3|16838.3|16863.2|16839.2|16856.5|16832.5|0
1608508500000|2020-12-20 23:55:00|16872.1|16848.1|16879.8|16855.8|16881.5|16857.5|16868.7|16844.7|0
1608508800000|2020-12-21 00:00:00|16878.9|16854.9|16887.5|16863.5|16890.1|16866.1|16877.6|16853.6|0
1608509100000|2020-12-21 00:05:00|16887.9|16863.9|16888|16864|16894.9|16870.9|16887.2|16863.2|0
1608509400000|2020-12-21 00:10:00|16888.9|16864.9|16881.7|16857.7|16889.8|16865.8|16877.8|16853.8|0
1608509700000|2020-12-21 00:15:00|16882.6|16858.6|16815|16791|16882.6|16858.6|16794.5|16770.5|0
1608510000000|2020-12-21 00:20:00|16813.8|16789.8|16813.2|16789.2|16820.8|16796.8|16809.9|16785.9|0
1608510300000|2020-12-21 00:25:00|16813.4|16789.4|16800.7|16776.7|16815.8|16791.8|16797.1|16773.1|0
1608510600000|2020-12-21 00:30:00|16799.5|16775.5|16817.2|16793.2|16818.1|16794.1|16799.5|16775.5|0
1608510900000|2020-12-21 00:35:00|16816|16792|16809.3|16785.3|16818.5|16794.5|16808|16784|0
1608511200000|2020-12-21 00:40:00|16808.8|16784.8|16810.3|16786.3|16813.1|16789.1|16808|16784|0
1608511500000|2020-12-21 00:45:00|16810.1|16786.1|16846.3|16822.3|16850|16826|16803|16779|0
1608511800000|2020-12-21 00:50:00|16846.8|16822.8|16876.6|16852.6|16880.2|16856.2|16846.3|16822.3|0
1608512100000|2020-12-21 00:55:00|16875.3|16851.3|16850|16826|16877.4|16853.4|16843.7|16819.7|0
1608512400000|2020-12-21 01:00:00|16848.8|16824.8|16853.1|16843.1|16857.6|16847.6|16841.6|16822|1605
1608512700000|2020-12-21 01:05:00|16853.6|16843.6|16861.1|16851.1|16866.6|16856.6|16850.1|16840.1|638
1608513000000|2020-12-21 01:10:00|16861.6|16851.6|16869.1|16859.1|16869.6|16859.6|16851.6|16841.6|605
1608513300000|2020-12-21 01:15:00|16869.6|16859.6|16882.1|16872.1|16888.1|16878.1|16848.6|16838.6|2408
1608513600000|2020-12-21 01:20:00|16881.6|16871.6|16855.6|16845.6|16883.1|16873.1|16846.1|16836.1|1024
1608513900000|2020-12-21 01:25:00|16854.6|16844.6|16864.1|16854.1|16865.6|16855.6|16851.1|16841.1|1037
1608514200000|2020-12-21 01:30:00|16864.6|16854.6|16812.6|16802.6|16878.1|16868.1|16805.6|16795.6|12364
1608514500000|2020-12-21 01:35:00|16811.1|16801.1|16768.6|16758.6|16812.1|16802.1|16745.1|16735.1|10896
1608514800000|2020-12-21 01:40:00|16771.1|16761.1|16767.1|16757.1|16787.6|16777.6|16738.6|16728.6|6591
1608515100000|2020-12-21 01:45:00|16768.1|16758.1|16828.1|16818.1|16836.1|16826.1|16764.1|16754.1|6302
1608515400000|2020-12-21 01:50:00|16827.1|16817.1|16812.1|16802.1|16827.1|16817.1|16799.1|16789.1|4142
1608515700000|2020-12-21 01:55:00|16813.1|16803.1|16848.1|16838.1|16848.1|16838.1|16810.1|16800.1|3441
1608516000000|2020-12-21 02:00:00|16847.1|16837.1|16900.1|16890.1|16900.1|16890.1|16842.1|16832.1|8942
1608516300000|2020-12-21 02:05:00|16901.1|16891.1|16916.1|16906.1|16923.1|16913.1|16897.1|16887.1|6784
1608516600000|2020-12-21 02:10:00|16915.1|16905.1|16924.1|16914.1|16927.1|16917.1|16907.1|16897.1|3820
1608516900000|2020-12-21 02:15:00|16922.1|16912.1|16922.1|16912.1|16931.1|16921.1|16905.1|16895.1|3250
1608517200000|2020-12-21 02:20:00|16923.1|16913.1|16947.1|16937.1|16953.1|16943.1|16923.1|16913.1|3351
1608517500000|2020-12-21 02:25:00|16946.1|16936.1|16972.1|16962.1|16973.1|16963.1|16946.1|16936.1|4550
1608517800000|2020-12-21 02:30:00|16973.1|16963.1|17019.1|17009.1|17019.1|17009.1|16973.1|16963.1|6978
1608518100000|2020-12-21 02:35:00|17018.1|17008.1|17004.1|16994.1|17026.1|17016.1|16992.1|16982.1|5247
1608518400000|2020-12-21 02:40:00|17005.1|16995.1|16998.1|16988.1|17025.1|17015.1|16991.1|16981.1|3168
1608518700000|2020-12-21 02:45:00|17001.1|16991.1|17001.1|16991.1|17016.1|17006.1|16982.1|16972.1|3751
1608519000000|2020-12-21 02:50:00|17000.1|16990.1|16984.1|16974.1|17005.1|16995.1|16982.1|16972.1|2584
1608519300000|2020-12-21 02:55:00|16982.1|16972.1|16988.1|16978.1|16999.1|16989.1|16974.1|16964.1|3078
1608519600000|2020-12-21 03:00:00|16987.1|16977.1|16914.1|16904.1|16994.1|16984.1|16885.1|16875.1|13393
1608519900000|2020-12-21 03:05:00|16912.1|16902.1|16936.1|16926.1|16955.1|16945.1|16905.1|16895.1|4154
1608520200000|2020-12-21 03:10:00|16938.1|16928.1|16958.1|16948.1|16970.1|16960.1|16937.1|16927.1|3300
1608520500000|2020-12-21 03:15:00|16957.1|16947.1|16969.1|16959.1|16975.1|16965.1|16945.1|16935.1|2526
1608520800000|2020-12-21 03:20:00|16970.1|16960.1|16963.1|16953.1|16987.1|16977.1|16957.1|16947.1|2380
1608521100000|2020-12-21 03:25:00|16962.1|16952.1|16957.1|16947.1|16969.1|16959.1|16950.1|16940.1|1430
1608521400000|2020-12-21 03:30:00|16956.1|16946.1|16960.1|16950.1|16960.1|16950.1|16956.1|16946.1|222
1608521700000|2020-12-21 03:35:00|16959.1|16949.1|16956.1|16946.1|16960.1|16950.1|16955.1|16945.1|752
1608522000000|2020-12-21 03:40:00|16955.1|16945.1|16955.1|16945.1|16957.1|16947.1|16954.1|16944.1|266
1608522300000|2020-12-21 03:45:00|16954.1|16944.1|16958.1|16948.1|16961.1|16951.1|16953.1|16943.1|432
1608522600000|2020-12-21 03:50:00|16957.1|16947.1|16955.1|16945.1|16961.1|16951.1|16954.1|16944.1|131
1608522900000|2020-12-21 03:55:00|16956.1|16946.1|16957.1|16947.1|16958.1|16948.1|16954.1|16944.1|80
1608523200000|2020-12-21 04:00:00|16956.1|16946.1|16957.1|16947.1|16958.1|16948.1|16956.1|16946.1|167
1608523500000|2020-12-21 04:05:00|16958.1|16948.1|16958.1|16948.1|16961.1|16951.1|16957.1|16947.1|230
1608523800000|2020-12-21 04:10:00|16959.1|16949.1|16963.1|16953.1|16965.1|16955.1|16959.1|16949.1|188
1608524100000|2020-12-21 04:15:00|16964.1|16954.1|16969.1|16959.1|16969.1|16959.1|16964.1|16954.1|148
1608524400000|2020-12-21 04:20:00|16968.1|16958.1|16966.1|16956.1|16968.1|16958.1|16961.1|16951.1|119
1608524700000|2020-12-21 04:25:00|16965.1|16955.1|16962.1|16952.1|16966.1|16956.1|16960.1|16950.1|76
1608525000000|2020-12-21 04:30:00|16961.1|16951.1|16959.1|16949.1|16961.1|16951.1|16957.1|16947.1|78
1608525300000|2020-12-21 04:35:00|16960.1|16950.1|16964.1|16954.1|16965.1|16955.1|16960.1|16950.1|81
1608525600000|2020-12-21 04:40:00|16963.1|16953.1|16963.1|16953.1|16965.1|16955.1|16963.1|16953.1|56
1608525900000|2020-12-21 04:45:00|16964.1|16954.1|16965.1|16955.1|16968.1|16958.1|16964.1|16954.1|96
1608526200000|2020-12-21 04:50:00|16964.1|16954.1|16964.1|16954.1|16966.1|16956.1|16962.1|16952.1|146
1608526500000|2020-12-21 04:55:00|16965.1|16955.1|16963.1|16953.1|16965.1|16955.1|16962.1|16952.1|197
1608526800000|2020-12-21 05:00:00|16962.1|16952.1|16990.1|16980.1|16999.1|16989.1|16952.1|16942.1|4436
1608527100000|2020-12-21 05:05:00|16992.1|16982.1|16990.1|16980.1|16996.1|16986.1|16975.1|16965.1|2386
1608527400000|2020-12-21 05:10:00|16993.1|16983.1|16995.1|16985.1|16998.1|16988.1|16986.1|16976.1|2150
1608527700000|2020-12-21 05:15:00|16996.1|16986.1|16983.1|16973.1|16996.1|16986.1|16978.1|16968.1|2109
1608528000000|2020-12-21 05:20:00|16982.1|16972.1|16975.1|16965.1|16995.1|16985.1|16964.1|16954.1|2806
1608528300000|2020-12-21 05:25:00|16976.1|16966.1|16969.1|16959.1|16981.1|16971.1|16964.1|16954.1|2253
1608528600000|2020-12-21 05:30:00|16970.1|16960.1|16988.1|16978.1|16989.1|16979.1|16962.1|16952.1|2720
1608528900000|2020-12-21 05:35:00|16989.1|16979.1|16999.1|16989.1|17001.1|16991.1|16978.1|16968.1|1883
1608529200000|2020-12-21 05:40:00|17000.1|16990.1|17002.1|16992.1|17005.1|16995.1|16981.1|16971.1|1934
1608529500000|2020-12-21 05:45:00|17003.1|16993.1|16995.1|16985.1|17005.1|16995.1|16985.1|16975.1|1212
1608529800000|2020-12-21 05:50:00|16998.1|16988.1|17008.1|16998.1|17011.1|17001.1|16984.1|16974.1|1411
1608530100000|2020-12-21 05:55:00|17007.1|16997.1|16999.1|16989.1|17013.1|17003.1|16991.1|16981.1|1574
1608530400000|2020-12-21 06:00:00|16998.1|16988.1|16998.1|16988.1|17002.1|16992.1|16984.1|16974.1|1254
1608530700000|2020-12-21 06:05:00|16996.1|16986.1|16972.1|16962.1|17002.1|16992.1|16965.1|16955.1|1487
1608531000000|2020-12-21 06:10:00|16973.1|16963.1|16963.1|16953.1|16979.1|16969.1|16956.1|16946.1|1535
1608531300000|2020-12-21 06:15:00|16962.1|16952.1|16985.1|16975.1|16990.1|16980.1|16957.1|16947.1|1454
1608531600000|2020-12-21 06:20:00|16984.1|16974.1|16967.1|16957.1|16988.1|16978.1|16956.1|16946.1|3031
1608531900000|2020-12-21 06:25:00|16968.1|16958.1|16975.1|16965.1|16985.1|16975.1|16966.1|16956.1|1510
1608532200000|2020-12-21 06:30:00|16974.1|16964.1|17013.1|17003.1|17017.1|17007.1|16974.1|16964.1|3435
1608532500000|2020-12-21 06:35:00|17012.1|17002.1|17003.1|16993.1|17020.1|17010.1|17002.1|16992.1|3287
1608532800000|2020-12-21 06:40:00|17002.1|16992.1|17016.1|17006.1|17017.1|17007.1|16986.1|16976.1|6296
1608533100000|2020-12-21 06:45:00|17014.1|17004.1|17002.1|16992.1|17019.1|17009.1|16997.1|16987.1|4473
1608533400000|2020-12-21 06:50:00|17001.1|16991.1|16991.1|16981.1|17008.1|16998.1|16990.1|16980.1|3790
1608533700000|2020-12-21 06:55:00|16992.1|16982.1|16992.1|16982.1|17006.1|16996.1|16989.1|16979.1|5891
1608534000000|2020-12-21 07:00:00|16989.1|16979.1|16976.1|16966.1|16996.1|16986.1|16976.1|16966.1|1881
1608534300000|2020-12-21 07:05:00|16977.1|16967.1|16971.1|16961.1|16978.1|16968.1|16970.1|16960.1|734
1608534600000|2020-12-21 07:10:00|16969.1|16959.1|16966.1|16956.1|16974.1|16964.1|16963.1|16953.1|1123
1608534900000|2020-12-21 07:15:00|16967.1|16957.1|16971.1|16961.1|16973.1|16963.1|16965.1|16955.1|839
1608535200000|2020-12-21 07:20:00|16970.1|16960.1|16964.1|16954.1|16972.1|16962.1|16964.1|16954.1|477
1608535500000|2020-12-21 07:25:00|16965.1|16955.1|16958.1|16948.1|16970.1|16960.1|16958.1|16948.1|593
1608535800000|2020-12-21 07:30:00|16957.1|16947.1|16954.1|16944.1|16960.1|16950.1|16952.1|16942.1|479
1608536100000|2020-12-21 07:35:00|16953.1|16943.1|16960.1|16950.1|16960.1|16950.1|16948.1|16938.1|639
1608536400000|2020-12-21 07:40:00|16959.1|16949.1|16966.1|16956.1|16969.1|16959.1|16958.1|16948.1|242
1608536700000|2020-12-21 07:45:00|16967.1|16957.1|16964.1|16954.1|16967.1|16957.1|16960.1|16950.1|371
1608537000000|2020-12-21 07:50:00|16963.1|16953.1|16964.1|16954.1|16968.1|16958.1|16956.1|16946.1|533
1608537300000|2020-12-21 07:55:00|16965.1|16955.1|16971.1|16961.1|16975.1|16965.1|16962.1|16952.1|568
1608537600000|2020-12-21 08:00:00|16972.1|16960.1|16957.1|16945.1|16972.1|16960.1|16950.1|16939.1|1021
1608537900000|2020-12-21 08:05:00|16956.1|16944.1|16963.1|16951.1|16967.1|16955.1|16943.1|16931.1|1019
1608538200000|2020-12-21 08:10:00|16962.1|16950.1|16970.1|16958.1|16975.1|16964.1|16961.1|16950.1|330
1608538500000|2020-12-21 08:15:00|16969.1|16957.1|16973.1|16961.1|16973.1|16961.1|16961.1|16950.1|344
1608538800000|2020-12-21 08:20:00|16974.1|16962.1|16978.1|16967.1|16981.1|16970.1|16973.1|16961.1|628
1608539100000|2020-12-21 08:25:00|16980.1|16968.1|16983.1|16972.1|16990.1|16978.1|16976.1|16965.1|1210
1608539400000|2020-12-21 08:30:00|16988.8|16964.8|17008.2|16984.2|17012|16988|16985.9|16961.9|0
1608539700000|2020-12-21 08:35:00|17008.4|16984.4|17014|16990|17027.3|17003.3|17007.5|16983.5|125
1608540000000|2020-12-21 08:40:00|17014.4|16990.4|16994.5|16970.5|17028.9|17004.9|16990.8|16966.8|0
1608540300000|2020-12-21 08:45:00|16994.7|16970.7|16985.8|16961.8|17004.5|16980.5|16981.2|16957.2|0
1608540600000|2020-12-21 08:50:00|16985.4|16961.4|16972.3|16948.3|17001.1|16977.1|16969|16945|0
1608540900000|2020-12-21 08:55:00|16972.7|16948.7|16977.7|16953.7|16984.3|16960.3|16964.8|16940.8|0
1608541200000|2020-12-21 09:00:00|16977.2|16953.2|16966.1|16954.1|16980.1|16967.1|16963.1|16951.1|365
1608541500000|2020-12-21 09:05:00|16965.1|16953.1|16969.1|16957.1|16972.1|16961.1|16964.1|16953.1|120
1608541800000|2020-12-21 09:10:00|16968.1|16955.1|16961.1|16949.1|16968.1|16956.1|16960.1|16947.1|113
1608542100000|2020-12-21 09:15:00|16960.1|16948.1|16962.1|16950.1|16967.1|16955.1|16958.1|16946.1|386
1608542400000|2020-12-21 09:20:00|16961.1|16949.1|16956.1|16945.1|16961.1|16950.1|16955.1|16944.1|214
1608542700000|2020-12-21 09:25:00|16957.1|16944.1|16956.1|16944.1|16957.1|16946.1|16954.1|16942.1|145
1608543000000|2020-12-21 09:30:00|16955.1|16943.1|16956.1|16944.1|16957.1|16946.1|16948.1|16937.1|151
1608543300000|2020-12-21 09:35:00|16957.1|16945.1|16952.1|16941.1|16957.1|16946.1|16948.1|16937.1|116
1608543600000|2020-12-21 09:40:00|16953.1|16940.1|16936.1|16924.1|16953.1|16941.1|16936.1|16924.1|253
1608543900000|2020-12-21 09:45:00|16935.1|16923.1|16939.1|16928.1|16939.1|16928.1|16928.1|16916.1|703
1608544200000|2020-12-21 09:50:00|16940.1|16929.1|16934.1|16921.1|16940.1|16929.1|16931.1|16920.1|155
1608544500000|2020-12-21 09:55:00|16933.1|16922.1|16935.1|16923.1|16937.1|16925.1|16931.1|16919.1|301
1608544800000|2020-12-21 10:00:00|16934.1|16922.1|16916.1|16904.1|16934.1|16922.1|16915.1|16904.1|400
1608545100000|2020-12-21 10:05:00|16915.1|16903.1|16879.1|16867.1|16915.1|16903.1|16873.1|16861.1|1435
1608545400000|2020-12-21 10:10:00|16880.1|16866.1|16874.1|16862.1|16883.1|16871.1|16871.1|16860.1|653
1608545700000|2020-12-21 10:15:00|16875.1|16863.1|16871.1|16859.1|16891.1|16879.1|16870.1|16858.1|622
1608546000000|2020-12-21 10:20:00|16870.1|16858.1|16825.1|16812.1|16871.1|16859.1|16822.1|16811.1|2419
1608546300000|2020-12-21 10:25:00|16824.1|16813.1|16794.1|16783.1|16824.1|16813.1|16792.1|16781.1|2624
1608546600000|2020-12-21 10:30:00|16793.1|16782.1|16779.1|16767.1|16794.1|16782.1|16770.1|16758.1|1352
1608546900000|2020-12-21 10:35:00|16780.1|16768.1|16802.1|16790.1|16808.1|16796.1|16776.1|16764.1|1064
1608547200000|2020-12-21 10:40:00|16801.1|16789.1|16805.1|16794.1|16806.1|16794.1|16793.1|16781.1|401
1608547500000|2020-12-21 10:45:00|16806.1|16793.1|16803.1|16791.1|16811.1|16799.1|16797.1|16785.1|234
1608547800000|2020-12-21 10:50:00|16804.1|16792.1|16792.1|16780.1|16809.1|16797.1|16775.1|16763.1|589
1608548100000|2020-12-21 10:55:00|16793.1|16781.1|16767.1|16754.1|16793.1|16782.1|16761.1|16750.1|2602
1608548400000|2020-12-21 11:00:00|16766.1|16755.1|16778.1|16766.1|16782.1|16770.1|16761.1|16749.1|655
1608548700000|2020-12-21 11:05:00|16777.1|16765.1|16794.1|16782.1|16795.1|16783.1|16777.1|16765.1|247
1608549000000|2020-12-21 11:10:00|16796.1|16783.1|16803.1|16791.1|16808.1|16796.1|16789.1|16777.1|332
1608549300000|2020-12-21 11:15:00|16804.1|16792.1|16803.1|16792.1|16810.1|16798.1|16800.1|16788.1|395
1608549600000|2020-12-21 11:20:00|16804.1|16791.1|16799.1|16787.1|16807.1|16795.1|16797.1|16785.1|311
1608549900000|2020-12-21 11:25:00|16798.1|16786.1|16801.1|16788.1|16803.1|16792.1|16788.1|16777.1|283
1608550200000|2020-12-21 11:30:00|16800.1|16789.1|16801.1|16789.1|16805.1|16793.1|16797.1|16785.1|269
1608550500000|2020-12-21 11:35:00|16802.1|16790.1|16817.1|16805.1|16817.1|16806.1|16800.1|16789.1|388
1608550800000|2020-12-21 11:40:00|16816.1|16804.1|16833.1|16821.1|16834.1|16823.1|16815.1|16803.1|496
1608551100000|2020-12-21 11:45:00|16835.1|16822.1|16837.1|16825.1|16842.1|16831.1|16831.1|16819.1|501
1608551400000|2020-12-21 11:50:00|16836.1|16824.1|16831.1|16819.1|16839.1|16827.1|16822.1|16810.1|282
1608551700000|2020-12-21 11:55:00|16830.1|16820.1|16829.1|16818.1|16840.1|16829.1|16826.1|16815.1|219
1608552000000|2020-12-21 12:00:00|16830.1|16820.1|16846.1|16834.1|16846.1|16835.1|16830.1|16820.1|263
1608552300000|2020-12-21 12:05:00|16845.1|16835.1|16842.1|16831.1|16851.1|16839.1|16840.1|16828.1|291
1608552600000|2020-12-21 12:10:00|16843.1|16830.1|16845.1|16834.1|16849.1|16838.1|16840.1|16828.1|114
1608552900000|2020-12-21 12:15:00|16846.1|16835.1|16842.1|16830.1|16849.1|16838.1|16837.1|16826.1|201
1608553200000|2020-12-21 12:20:00|16841.1|16829.1|16825.1|16813.1|16841.1|16829.1|16822.1|16811.1|147
1608553500000|2020-12-21 12:25:00|16826.1|16814.1|16832.1|16820.1|16833.1|16822.1|16818.1|16807.1|180
1608553800000|2020-12-21 12:30:00|16833.1|16819.1|16830.1|16818.1|16840.1|16828.1|16829.1|16817.1|91
1608554100000|2020-12-21 12:35:00|16831.1|16819.1|16840.1|16828.1|16840.1|16829.1|16830.1|16818.1|82
1608554400000|2020-12-21 12:40:00|16841.1|16829.1|16839.1|16828.1|16849.1|16837.1|16836.1|16825.1|160
1608554700000|2020-12-21 12:45:00|16840.1|16829.1|16849.1|16838.1|16850.1|16839.1|16840.1|16828.1|82
1608555000000|2020-12-21 12:50:00|16850.1|16839.1|16848.1|16836.1|16856.1|16845.1|16845.1|16833.1|181
1608555300000|2020-12-21 12:55:00|16849.1|16837.1|16848.1|16836.1|16855.1|16844.1|16847.1|16835.1|168
1608555600000|2020-12-21 13:00:00|16847.1|16837.1|16828.1|16817.1|16847.1|16837.1|16828.1|16816.1|971
1608555900000|2020-12-21 13:05:00|16829.1|16816.1|16817.1|16805.1|16829.1|16816.1|16816.1|16804.1|217
1608556200000|2020-12-21 13:10:00|16818.1|16806.1|16808.1|16796.1|16820.1|16809.1|16807.1|16796.1|191
1608556500000|2020-12-21 13:15:00|16807.1|16797.1|16807.1|16795.1|16809.1|16798.1|16800.1|16788.1|215
1608556800000|2020-12-21 13:20:00|16806.1|16794.1|16819.1|16807.1|16821.1|16810.1|16806.1|16794.1|94
1608557100000|2020-12-21 13:25:00|16818.1|16806.1|16802.1|16790.1|16824.1|16813.1|16794.1|16783.1|1531
1608557400000|2020-12-21 13:30:00|16801.1|16789.1|16812.1|16800.1|16814.1|16802.1|16799.1|16788.1|223
1608557700000|2020-12-21 13:35:00|16811.1|16801.1|16817.1|16805.1|16820.1|16808.1|16807.1|16796.1|498
1608558000000|2020-12-21 13:40:00|16818.1|16806.1|16824.1|16812.1|16824.1|16813.1|16817.1|16805.1|79
1608558300000|2020-12-21 13:45:00|16825.1|16813.1|16825.1|16813.1|16830.1|16818.1|16822.1|16810.1|108
1608558600000|2020-12-21 13:50:00|16824.1|16812.1|16820.1|16808.1|16832.1|16820.1|16816.1|16804.1|131
1608558900000|2020-12-21 13:55:00|16819.1|16809.1|16828.1|16817.1|16836.1|16824.1|16819.1|16808.1|195
1608559200000|2020-12-21 14:00:00|16829.1|16818.1|16826.1|16813.1|16831.1|16819.1|16823.1|16812.1|63
1608559500000|2020-12-21 14:05:00|16824.1|16814.1|16835.1|16823.1|16838.1|16826.1|16821.1|16810.1|149
1608559800000|2020-12-21 14:10:00|16836.1|16824.1|16841.1|16829.1|16843.1|16831.1|16831.1|16819.1|151
1608560100000|2020-12-21 14:15:00|16842.1|16830.1|16847.1|16835.1|16848.1|16837.1|16838.1|16827.1|116
1608560400000|2020-12-21 14:20:00|16848.1|16836.1|16844.1|16832.1|16848.1|16836.1|16841.1|16829.1|70
1608560700000|2020-12-21 14:25:00|16843.1|16831.1|16845.1|16833.1|16846.1|16834.1|16839.1|16828.1|103
1608561000000|2020-12-21 14:30:00|16846.1|16835.1|16884.1|16872.1|16891.1|16880.1|16844.1|16832.1|1725
1608561300000|2020-12-21 14:35:00|16885.1|16873.1|16890.1|16878.1|16891.1|16880.1|16879.1|16868.1|678
1608561600000|2020-12-21 14:40:00|16889.1|16877.1|16877.1|16865.1|16891.1|16880.1|16872.1|16860.1|233
1608561900000|2020-12-21 14:45:00|16876.1|16864.1|16863.1|16851.1|16879.1|16868.1|16860.1|16849.1|282
1608562200000|2020-12-21 14:50:00|16862.1|16852.1|16872.1|16861.1|16879.1|16868.1|16862.1|16851.1|273
1608562500000|2020-12-21 14:55:00|16874.1|16860.1|16868.1|16857.1|16880.1|16869.1|16868.1|16857.1|419
1608562800000|2020-12-21 15:00:00|16867.1|16856.1|16846.1|16834.1|16870.1|16858.1|16845.1|16834.1|456
1608563100000|2020-12-21 15:05:00|16847.1|16835.1|16844.1|16832.1|16847.1|16836.1|16838.1|16827.1|385
1608563400000|2020-12-21 15:10:00|16845.1|16833.1|16847.1|16836.1|16854.1|16843.1|16843.1|16832.1|347
1608563700000|2020-12-21 15:15:00|16848.1|16835.1|16845.1|16833.1|16864.1|16853.1|16843.1|16832.1|474
1608564000000|2020-12-21 15:20:00|16844.1|16834.1|16848.1|16837.1|16850.1|16839.1|16834.1|16822.1|513
1608564300000|2020-12-21 15:25:00|16847.1|16836.1|16852.1|16840.1|16854.1|16842.1|16844.1|16833.1|156
1608564600000|2020-12-21 15:30:00|16851.1|16839.1|16864.1|16852.1|16867.1|16855.1|16842.1|16830.1|464
1608564900000|2020-12-21 15:35:00|16865.1|16853.1|16866.1|16854.1|16867.1|16856.1|16854.1|16843.1|469
1608565200000|2020-12-21 15:40:00|16865.1|16853.1|16867.1|16855.1|16869.1|16858.1|16862.1|16851.1|167
1608565500000|2020-12-21 15:45:00|16866.1|16854.1|16873.1|16861.1|16874.1|16862.1|16860.1|16849.1|361
1608565800000|2020-12-21 15:50:00|16874.1|16862.1|16876.1|16865.1|16878.1|16867.1|16868.1|16857.1|436
1608566100000|2020-12-21 15:55:00|16877.1|16864.1|16879.1|16868.1|16883.1|16872.1|16876.1|16864.1|285
1608566400000|2020-12-21 16:00:00|16880.1|16869.1|16895.1|16883.1|16896.1|16885.1|16876.1|16865.1|496
1608566700000|2020-12-21 16:05:00|16894.1|16882.1|16897.1|16885.1|16898.1|16887.1|16890.1|16878.1|206
1608567000000|2020-12-21 16:10:00|16896.1|16884.1|16900.1|16889.1|16900.1|16889.1|16891.1|16880.1|144
1608567300000|2020-12-21 16:15:00|16901.1|16890.1|16895.1|16883.1|16901.1|16890.1|16891.1|16880.1|297
1608567600000|2020-12-21 16:20:00|16894.1|16882.1|16902.1|16890.1|16904.1|16892.1|16892.1|16881.1|216
1608567900000|2020-12-21 16:25:00|16901.1|16891.1|16900.1|16888.1|16905.1|16894.1|16898.1|16887.1|77
1608568200000|2020-12-21 16:30:00|16899.1|16889.1|16899.1|16888.1|16904.1|16893.1|16899.1|16888.1|74
1608568500000|2020-12-21 16:35:00|16900.1|16889.1|16907.1|16896.1|16908.1|16897.1|16900.1|16889.1|327
1608568800000|2020-12-21 16:40:00|16908.1|16897.1|16908.1|16897.1|16914.1|16903.1|16906.1|16894.1|691
1608569100000|2020-12-21 16:45:00|16909.1|16896.1|16906.1|16895.1|16911.1|16900.1|16906.1|16895.1|196
1608569400000|2020-12-21 16:50:00|16907.1|16894.1|16908.1|16896.1|16912.1|16901.1|16905.1|16894.1|109
1608569700000|2020-12-21 16:55:00|16907.1|16897.1|16905.1|16893.1|16908.1|16897.1|16902.1|16891.1|76
1608570000000|2020-12-21 17:00:00|16906.1|16894.1|16907.1|16895.1|16909.1|16897.1|16903.1|16892.1|100
1608570300000|2020-12-21 17:05:00|16906.1|16894.1|16910.1|16898.1|16911.1|16898.1|16903.1|16892.1|75
1608570600000|2020-12-21 17:10:00|16911.1|16899.1|16909.1|16897.1|16914.1|16902.1|16908.1|16897.1|161
1608570900000|2020-12-21 17:15:00|16908.1|16898.1|16906.1|16894.1|16910.1|16899.1|16903.1|16892.1|259
1608571200000|2020-12-21 17:20:00|16907.1|16895.1|16915.1|16904.1|16916.1|16905.1|16907.1|16894.1|194
1608571500000|2020-12-21 17:25:00|16914.1|16903.1|16922.1|16910.1|16922.1|16911.1|16914.1|16903.1|313
1608571800000|2020-12-21 17:30:00|16921.1|16911.1|16920.1|16909.1|16922.1|16911.1|16918.1|16906.1|194
1608572100000|2020-12-21 17:35:00|16921.1|16908.1|16917.1|16906.1|16921.1|16909.1|16915.1|16904.1|131
1608572400000|2020-12-21 17:40:00|16918.1|16907.1|16913.1|16901.1|16920.1|16909.1|16910.1|16898.1|161
1608572700000|2020-12-21 17:45:00|16912.1|16902.1|16916.1|16904.1|16918.1|16907.1|16910.1|16899.1|157
1608573000000|2020-12-21 17:50:00|16915.1|16903.1|16923.1|16911.1|16925.1|16914.1|16914.1|16903.1|138
1608573300000|2020-12-21 17:55:00|16924.1|16912.1|16926.1|16914.1|16927.1|16916.1|16920.1|16909.1|215
1608573600000|2020-12-21 18:00:00|16927.1|16915.1|16926.1|16914.1|16928.1|16917.1|16924.1|16913.1|53
1608573900000|2020-12-21 18:05:00|16925.1|16915.1|16930.1|16917.1|16930.1|16919.1|16925.1|16914.1|71
1608574200000|2020-12-21 18:10:00|16929.1|16918.1|16928.1|16917.1|16930.1|16919.1|16925.1|16913.1|111
1608574500000|2020-12-21 18:15:00|16929.1|16918.1|16931.1|16918.1|16931.1|16920.1|16927.1|16915.1|90
1608574800000|2020-12-21 18:20:00|16930.1|16919.1|16932.1|16920.1|16932.1|16921.1|16928.1|16917.1|13
1608575100000|2020-12-21 18:25:00|16931.1|16921.1|16936.1|16924.1|16936.1|16924.1|16931.1|16919.1|86
1608575400000|2020-12-21 18:30:00|16935.1|16922.1|16937.1|16924.1|16937.1|16926.1|16933.1|16922.1|39
1608575700000|2020-12-21 18:35:00|16936.1|16925.1|16936.1|16924.1|16937.1|16926.1|16935.1|16924.1|37
1608576000000|2020-12-21 18:40:00|16935.1|16925.1|16942.1|16930.1|16943.1|16932.1|16935.1|16924.1|173
1608576300000|2020-12-21 18:45:00|16943.1|16929.1|16942.1|16931.1|16943.1|16931.1|16938.1|16927.1|54
1608576600000|2020-12-21 18:50:00|16943.1|16932.1|16945.1|16933.1|16945.1|16933.1|16940.1|16929.1|75
1608576900000|2020-12-21 18:55:00|16944.1|16934.1|16936.1|16925.1|16945.1|16934.1|16936.1|16925.1|65
1608577200000|2020-12-21 19:00:00|16937.1|16926.1|16935.1|16923.1|16939.1|16927.1|16931.1|16919.1|118
1608577500000|2020-12-21 19:05:00|16936.1|16924.1|16931.1|16919.1|16937.1|16925.1|16930.1|16919.1|68
1608577800000|2020-12-21 19:10:00|16930.1|16920.1|16936.1|16924.1|16937.1|16926.1|16928.1|16917.1|52
1608578100000|2020-12-21 19:15:00|16937.1|16925.1|16935.1|16923.1|16940.1|16928.1|16934.1|16923.1|52
1608578400000|2020-12-21 19:20:00|16934.1|16922.1|16937.1|16926.1|16940.1|16929.1|16932.1|16921.1|78
1608578700000|2020-12-21 19:25:00|16938.1|16925.1|16939.1|16927.1|16941.1|16930.1|16937.1|16925.1|41
1608579000000|2020-12-21 19:30:00|16938.1|16928.1|16942.1|16930.1|16944.1|16933.1|16938.1|16928.1|39
1608579300000|2020-12-21 19:35:00|16941.1|16929.1|16942.1|16931.1|16947.1|16936.1|16941.1|16929.1|85
1608579600000|2020-12-21 19:40:00|16943.1|16932.1|16938.6|16928.6|16944.1|16933.1|16935.1|16924.1|108
1608579900000|2020-12-21 19:45:00|16939.1|16929.1|16936.1|16926.1|16940.6|16930.6|16934.6|16924.6|91
1608580200000|2020-12-21 19:50:00|16936.6|16926.6|16942.1|16932.1|16942.1|16932.1|16935.1|16925.1|72
1608580500000|2020-12-21 19:55:00|16942.6|16932.6|16936.6|16926.6|16943.6|16933.6|16935.6|16925.6|52
1608580800000|2020-12-21 20:00:00|16937.1|16927.1|16940.6|16930.6|16945.6|16935.6|16937.1|16927.1|131
1608581100000|2020-12-21 20:05:00|16938.6|16928.6|16924.1|16914.1|16941.1|16931.1|16924.1|16914.1|105
1608581400000|2020-12-21 20:10:00|16923.6|16913.6|16924.1|16914.1|16928.6|16918.6|16920.1|16910.1|143
1608581700000|2020-12-21 20:15:00|16923.6|16913.6|16923.6|16913.6|16926.6|16916.6|16918.6|16908.6|77
1608582000000|2020-12-21 20:20:00|16923.1|16913.1|16922.6|16912.6|16923.6|16913.6|16920.6|16910.6|32
1608582300000|2020-12-21 20:25:00|16922.1|16912.1|16924.1|16914.1|16925.6|16915.6|16921.1|16911.1|51
1608582600000|2020-12-21 20:30:00|16923.6|16913.6|16913.6|16903.6|16925.1|16915.1|16912.6|16902.6|77
1608582900000|2020-12-21 20:35:00|16914.1|16904.1|16927.1|16917.1|16927.1|16917.1|16913.1|16903.1|123
1608583200000|2020-12-21 20:40:00|16927.6|16917.6|16926.6|16916.6|16935.6|16925.6|16926.6|16916.6|137
1608583500000|2020-12-21 20:45:00|16926.1|16916.1|16932.1|16922.1|16934.6|16924.6|16925.1|16915.1|113
1608583800000|2020-12-21 20:50:00|16931.6|16921.6|16931.1|16921.1|16934.1|16924.1|16923.6|16913.6|107
1608584100000|2020-12-21 20:55:00|16933.1|16923.1|16925.1|16915.1|16936.6|16926.6|16921.6|16911.6|370
1608584400000|2020-12-21 21:00:00|16924.6|16914.6|16929.1|16919.1|16929.1|16919.1|16923.6|16913.6|88
1608584700000|2020-12-21 21:05:00|16929.6|16919.6|16929.6|16919.6|16929.6|16919.6|16928.6|16918.6|54
1608585000000|2020-12-21 21:10:00|16928.6|16918.6|16933.1|16923.1|16934.6|16924.6|16928.6|16918.6|46
1608585300000|2020-12-21 21:15:00|16938.3|16914.3|16935.4|16911.4|16938.3|16914.3|16935.1|16911.1|0
1608585600000|2020-12-21 21:20:00|16934.6|16910.6|16933.4|16909.4|16935.1|16911.1|16931.6|16907.6|0
1608585900000|2020-12-21 21:25:00|16933|16909|16933|16909|16933.4|16909.4|16932.9|16908.9|0
1608586200000|2020-12-21 21:30:00|16933.1|16909.1|16928.9|16904.9|16934|16910|16924.5|16900.5|0
1608586500000|2020-12-21 21:35:00|16928|16904|16928|16904|16930.6|16906.6|16925.4|16901.4|0
1608586800000|2020-12-21 21:40:00|16928.9|16904.9|16929.8|16905.8|16933.2|16909.2|16928.9|16904.9|0
1608587100000|2020-12-21 21:45:00|16930.6|16906.6|16933.2|16909.2|16933.2|16909.2|16928.9|16904.9|0
1608587400000|2020-12-21 21:50:00|16934.1|16910.1|16931.5|16907.5|16934.1|16910.1|16928|16904|0
1608587700000|2020-12-21 21:55:00|16930.6|16906.6|16936.3|16912.3|16939.3|16915.3|16929.8|16905.8|0
1608588000000|2020-12-21 22:00:00|16936.4|16912.4|16934.7|16910.7|16936.4|16912.4|16934.5|16910.5|0
1608588300000|2020-12-21 22:05:00|16934.8|16910.8|16934|16910|16934.8|16910.8|16933.5|16909.5|0
1608588600000|2020-12-21 22:10:00|16933.5|16909.5|16935.5|16911.5|16935.5|16911.5|16933.4|16909.4|0
1608588900000|2020-12-21 22:15:00|16935.3|16911.3|16938.9|16914.9|16938.9|16914.9|16934|16910|0
1608589200000|2020-12-21 22:20:00|16938.8|16914.8|16939.4|16915.4|16939.8|16915.8|16938.8|16914.8|0
1608589500000|2020-12-21 22:25:00|16939.3|16915.3|16940.1|16916.1|16940.1|16916.1|16939.3|16915.3|0
1608589800000|2020-12-21 22:30:00|16940.3|16916.3|16937.6|16913.6|16940.3|16916.3|16936.2|16912.2|0
1608590100000|2020-12-21 22:35:00|16937.3|16913.3|16937.4|16913.4|16937.7|16913.7|16936.3|16912.3|0
1608590400000|2020-12-21 22:40:00|16937.8|16913.8|16937.6|16913.6|16938.1|16914.1|16937.6|16913.6|0
1608590700000|2020-12-21 22:45:00|16935.7|16911.7|16935.8|16911.8|16936.5|16912.5|16933.8|16909.8|0
1608591000000|2020-12-21 22:50:00|16935.2|16911.2|16936.6|16912.6|16938.2|16914.2|16935.2|16911.2|0
1608591300000|2020-12-21 22:55:00|16937.3|16913.3|16938.3|16914.3|16939|16915|16935.4|16911.4|0
1608591600000|2020-12-21 23:00:00|16937.6|16913.6|16949.9|16925.9|16952.9|16928.9|16937.6|16913.6|0
1608591900000|2020-12-21 23:05:00|16950.3|16926.3|16947.1|16923.1|16950.7|16926.7|16945.2|16921.2|0
1608592200000|2020-12-21 23:10:00|16946.7|16922.7|16941.9|16917.9|16948|16924|16941.5|16917.5|0
1608592500000|2020-12-21 23:15:00|16942.3|16918.3|16942.4|16918.4|16945.8|16921.8|16941.9|16917.9|0
1608592800000|2020-12-21 23:20:00|16942.9|16918.9|16943.8|16919.8|16944.6|16920.6|16940.3|16916.3|0
1608593100000|2020-12-21 23:25:00|16942.9|16918.9|16936.8|16912.8|16942.9|16918.9|16932.1|16908.1|0
1608593400000|2020-12-21 23:30:00|16936|16912|16927.3|16903.3|16936.8|16912.8|16927.3|16903.3|0
1608593700000|2020-12-21 23:35:00|16926.5|16902.5|16924.8|16900.8|16929.1|16905.1|16923|16899|0
1608594000000|2020-12-21 23:40:00|16924.3|16900.3|16931.2|16907.2|16932|16908|16923.9|16899.9|0
1608594300000|2020-12-21 23:45:00|16932|16908|16930.3|16906.3|16933.8|16909.8|16929.4|16905.4|0
1608594600000|2020-12-21 23:50:00|16930.7|16906.7|16932|16908|16933.8|16909.8|16930.3|16906.3|0
1608594900000|2020-12-21 23:55:00|16933.8|16909.8|16914.9|16890.9|16933.8|16909.8|16912.3|16888.3|0
1608595200000|2020-12-22 00:00:00|16915.7|16891.7|16925.2|16901.2|16928.2|16904.2|16914.9|16890.9|0
1608595500000|2020-12-22 00:05:00|16926.1|16902.1|16922.7|16898.7|16926.1|16902.1|16921|16897|0
1608595800000|2020-12-22 00:10:00|16923.6|16899.6|16925.3|16901.3|16927.1|16903.1|16923.6|16899.6|0
1608596100000|2020-12-22 00:15:00|16926.2|16902.2|16921.3|16897.3|16927.1|16903.1|16919.8|16895.8|0
1608596400000|2020-12-22 00:20:00|16921.7|16897.7|16907.5|16883.5|16922.6|16898.6|16907.3|16883.3|0
1608596700000|2020-12-22 00:25:00|16907.3|16883.3|16896.4|16872.4|16908.8|16884.8|16894.7|16870.7|0
1608597000000|2020-12-22 00:30:00|16894|16870|16893.6|16869.6|16903.9|16879.9|16887.4|16863.4|0
1608597300000|2020-12-22 00:35:00|16893.4|16869.4|16892.2|16868.2|16895.1|16871.1|16891.5|16867.5|0
1608597600000|2020-12-22 00:40:00|16893.4|16869.4|16888.4|16864.4|16894.4|16870.4|16887.6|16863.6|0
1608597900000|2020-12-22 00:45:00|16888.7|16864.7|16903.6|16879.6|16915.5|16891.5|16880.5|16856.5|0
1608598200000|2020-12-22 00:50:00|16904|16880|16889|16865|16908.9|16884.9|16889|16865|0
1608598500000|2020-12-22 00:55:00|16890.3|16866.3|16894|16870|16895.2|16871.2|16886.2|16862.2|0
1608598800000|2020-12-22 01:00:00|16895.2|16871.2|16918.4|16908.4|16921.4|16911.4|16891.4|16870.8|1925
1608599100000|2020-12-22 01:05:00|16917.9|16907.9|16923.4|16913.4|16926.9|16916.9|16909.9|16899.9|572
1608599400000|2020-12-22 01:10:00|16923.9|16913.9|16929.4|16919.4|16930.4|16920.4|16920.9|16910.9|689
1608599700000|2020-12-22 01:15:00|16930.9|16920.9|16939.4|16929.4|16947.4|16937.4|16920.4|16910.4|1892
1608600000000|2020-12-22 01:20:00|16940.4|16930.4|16948.4|16938.4|16959.4|16949.4|16930.9|16920.9|1549
1608600300000|2020-12-22 01:25:00|16947.9|16937.9|16971.4|16961.4|16971.4|16961.4|16947.9|16937.9|2404
1608600600000|2020-12-22 01:30:00|16976.4|16966.4|16987.4|16977.4|16996.4|16986.4|16939.4|16929.4|12089
1608600900000|2020-12-22 01:35:00|16987.9|16977.9|16989.4|16979.4|17009.9|16999.9|16976.9|16966.9|8656
1608601200000|2020-12-22 01:40:00|16988.9|16978.9|16983.4|16973.4|16988.9|16978.9|16965.9|16955.9|8432
1608601500000|2020-12-22 01:45:00|16984.4|16974.4|16999.4|16989.4|17014.4|17004.4|16977.4|16967.4|5607
1608601800000|2020-12-22 01:50:00|16997.4|16987.4|16991.4|16981.4|17014.4|17004.4|16988.4|16978.4|4054
1608602100000|2020-12-22 01:55:00|16990.4|16980.4|16971.4|16961.4|16994.4|16984.4|16962.4|16952.4|3816
1608602400000|2020-12-22 02:00:00|16969.4|16959.4|16980.4|16970.4|16985.4|16975.4|16951.4|16941.4|5210
1608602700000|2020-12-22 02:05:00|16979.4|16969.4|16963.4|16953.4|16979.4|16969.4|16956.4|16946.4|2313
1608603000000|2020-12-22 02:10:00|16962.4|16952.4|16970.4|16960.4|16982.4|16972.4|16960.4|16950.4|2335
1608603300000|2020-12-22 02:15:00|16968.4|16958.4|16953.4|16943.4|16969.4|16959.4|16946.4|16936.4|3106
1608603600000|2020-12-22 02:20:00|16955.4|16945.4|16959.4|16949.4|16967.4|16957.4|16951.4|16941.4|3010
1608603900000|2020-12-22 02:25:00|16958.4|16948.4|16974.4|16964.4|16981.4|16971.4|16957.4|16947.4|3483
1608604200000|2020-12-22 02:30:00|16975.4|16965.4|16986.4|16976.4|16986.4|16976.4|16963.4|16953.4|2260
1608604500000|2020-12-22 02:35:00|16987.4|16977.4|16991.4|16981.4|16999.4|16989.4|16978.4|16968.4|2504
1608604800000|2020-12-22 02:40:00|16990.4|16980.4|16994.4|16984.4|17001.4|16991.4|16981.4|16971.4|2287
1608605100000|2020-12-22 02:45:00|16993.4|16983.4|17011.4|17001.4|17011.4|17001.4|16992.4|16982.4|1705
1608605400000|2020-12-22 02:50:00|17013.4|17003.4|17017.4|17007.4|17025.4|17015.4|17004.4|16994.4|2724
1608605700000|2020-12-22 02:55:00|17016.4|17006.4|17020.4|17010.4|17023.4|17013.4|17012.4|17002.4|1228
1608606000000|2020-12-22 03:00:00|17019.4|17009.4|17021.4|17011.4|17026.4|17016.4|17008.4|16998.4|1716
1608606300000|2020-12-22 03:05:00|17020.4|17010.4|17037.4|17027.4|17037.4|17027.4|17008.4|16998.4|2863
1608606600000|2020-12-22 03:10:00|17038.4|17028.4|17042.4|17032.4|17043.4|17033.4|17015.4|17005.4|3958
1608606900000|2020-12-22 03:15:00|17041.4|17031.4|17046.4|17036.4|17049.4|17039.4|17036.4|17026.4|4517
1608607200000|2020-12-22 03:20:00|17045.4|17035.4|17041.4|17031.4|17051.4|17041.4|17026.4|17016.4|2475
1608607500000|2020-12-22 03:25:00|17039.4|17029.4|17046.4|17036.4|17048.4|17038.4|17037.4|17027.4|1732
1608607800000|2020-12-22 03:30:00|17047.4|17037.4|17038.4|17028.4|17047.4|17037.4|17033.4|17023.4|284
1608608100000|2020-12-22 03:35:00|17037.4|17027.4|17025.4|17015.4|17037.4|17027.4|17025.4|17015.4|384
1608608400000|2020-12-22 03:40:00|17027.4|17017.4|17032.4|17022.4|17034.4|17024.4|17027.4|17017.4|282
1608608700000|2020-12-22 03:45:00|17031.4|17021.4|17030.4|17020.4|17036.4|17026.4|17029.4|17019.4|390
1608609000000|2020-12-22 03:50:00|17031.4|17021.4|17032.4|17022.4|17035.4|17025.4|17030.4|17020.4|266
1608609300000|2020-12-22 03:55:00|17031.4|17021.4|17031.4|17021.4|17035.4|17025.4|17031.4|17021.4|195
1608609600000|2020-12-22 04:00:00|17030.4|17020.4|17034.4|17024.4|17036.4|17026.4|17029.4|17019.4|433
1608609900000|2020-12-22 04:05:00|17033.4|17023.4|17027.4|17017.4|17035.4|17025.4|17027.4|17017.4|288
1608610200000|2020-12-22 04:10:00|17026.4|17016.4|17026.4|17016.4|17029.4|17019.4|17026.4|17016.4|455
1608610500000|2020-12-22 04:15:00|17028.4|17018.4|17025.4|17015.4|17028.4|17018.4|17025.4|17015.4|307
1608610800000|2020-12-22 04:20:00|17027.4|17017.4|17029.4|17019.4|17030.4|17020.4|17020.4|17010.4|698
1608611100000|2020-12-22 04:25:00|17030.4|17020.4|17026.4|17016.4|17032.4|17022.4|17024.4|17014.4|324
1608611400000|2020-12-22 04:30:00|17028.4|17018.4|17033.4|17023.4|17033.4|17023.4|17026.4|17016.4|561
1608611700000|2020-12-22 04:35:00|17034.4|17024.4|17029.4|17019.4|17034.4|17024.4|17025.4|17015.4|144
1608612000000|2020-12-22 04:40:00|17028.4|17018.4|17025.4|17015.4|17031.4|17021.4|17024.4|17014.4|402
1608612300000|2020-12-22 04:45:00|17024.4|17014.4|17021.4|17011.4|17025.4|17015.4|17019.4|17009.4|579
1608612600000|2020-12-22 04:50:00|17022.4|17012.4|17023.4|17013.4|17025.4|17015.4|17020.4|17010.4|425
1608612900000|2020-12-22 04:55:00|17024.4|17014.4|17022.4|17012.4|17027.4|17017.4|17019.4|17009.4|499
1608613200000|2020-12-22 05:00:00|17023.4|17013.4|17008.4|16998.4|17033.4|17023.4|16993.4|16983.4|6117
1608613500000|2020-12-22 05:05:00|17007.4|16997.4|17027.4|17017.4|17034.4|17024.4|17007.4|16997.4|2407
1608613800000|2020-12-22 05:10:00|17026.4|17016.4|16985.4|16975.4|17026.4|17016.4|16985.4|16975.4|4644
1608614100000|2020-12-22 05:15:00|16986.4|16976.4|16958.4|16948.4|16986.4|16976.4|16955.4|16945.4|4892
1608614400000|2020-12-22 05:20:00|16956.4|16946.4|16918.4|16908.4|16961.4|16951.4|16916.4|16906.4|5968
1608614700000|2020-12-22 05:25:00|16919.4|16909.4|16936.4|16926.4|16936.4|16926.4|16913.4|16903.4|5605
1608615000000|2020-12-22 05:30:00|16938.4|16928.4|16941.4|16931.4|16942.4|16932.4|16920.4|16910.4|3579
1608615300000|2020-12-22 05:35:00|16942.4|16932.4|16941.4|16931.4|16954.4|16944.4|16927.4|16917.4|2557
1608615600000|2020-12-22 05:40:00|16940.4|16930.4|16945.4|16935.4|16947.4|16937.4|16928.4|16918.4|1630
1608615900000|2020-12-22 05:45:00|16944.4|16934.4|16946.4|16936.4|16954.4|16944.4|16943.4|16933.4|1912
1608616200000|2020-12-22 05:50:00|16945.4|16935.4|16955.4|16945.4|16960.4|16950.4|16936.4|16926.4|2690
1608616500000|2020-12-22 05:55:00|16953.4|16943.4|16930.4|16920.4|16963.4|16953.4|16930.4|16920.4|2312
1608616800000|2020-12-22 06:00:00|16929.4|16919.4|16879.4|16869.4|16930.4|16920.4|16871.4|16861.4|5514
1608617100000|2020-12-22 06:05:00|16878.4|16868.4|16836.4|16826.4|16884.4|16874.4|16826.4|16816.4|6021
1608617400000|2020-12-22 06:10:00|16835.4|16825.4|16876.4|16866.4|16877.4|16867.4|16821.4|16811.4|5025
1608617700000|2020-12-22 06:15:00|16875.4|16865.4|16858.4|16848.4|16875.4|16865.4|16857.4|16847.4|1645
1608618000000|2020-12-22 06:20:00|16859.4|16849.4|16842.4|16832.4|16859.4|16849.4|16836.4|16826.4|2120
1608618300000|2020-12-22 06:25:00|16843.4|16833.4|16856.4|16846.4|16858.4|16848.4|16823.4|16813.4|3096
1608618600000|2020-12-22 06:30:00|16853.4|16843.4|16834.4|16824.4|16853.4|16843.4|16816.4|16806.4|3158
1608618900000|2020-12-22 06:35:00|16833.4|16823.4|16854.4|16844.4|16854.4|16844.4|16830.4|16820.4|1594
1608619200000|2020-12-22 06:40:00|16852.4|16842.4|16787.4|16777.4|16852.4|16842.4|16787.4|16777.4|4119
1608619500000|2020-12-22 06:45:00|16786.4|16776.4|16792.4|16782.4|16798.4|16788.4|16779.4|16769.4|4691
1608619800000|2020-12-22 06:50:00|16791.4|16781.4|16794.4|16784.4|16811.4|16801.4|16790.4|16780.4|3668
1608620100000|2020-12-22 06:55:00|16795.4|16785.4|16798.4|16788.4|16813.4|16803.4|16792.4|16782.4|3205
1608620400000|2020-12-22 07:00:00|16793.4|16783.4|16818.4|16808.4|16824.4|16814.4|16792.4|16782.4|2825
1608620700000|2020-12-22 07:05:00|16817.4|16807.4|16831.4|16821.4|16852.4|16842.4|16808.4|16798.4|1939
1608621000000|2020-12-22 07:10:00|16832.4|16822.4|16838.4|16828.4|16840.4|16830.4|16827.4|16817.4|946
1608621300000|2020-12-22 07:15:00|16837.4|16827.4|16825.4|16815.4|16837.4|16827.4|16823.4|16813.4|415
1608621600000|2020-12-22 07:20:00|16823.4|16813.4|16831.4|16821.4|16833.4|16823.4|16823.4|16813.4|519
1608621900000|2020-12-22 07:25:00|16832.4|16822.4|16830.4|16820.4|16838.4|16828.4|16826.4|16816.4|477
1608622200000|2020-12-22 07:30:00|16831.4|16821.4|16846.4|16836.4|16863.4|16853.4|16829.4|16819.4|1255
1608622500000|2020-12-22 07:35:00|16847.4|16837.4|16841.4|16831.4|16848.4|16838.4|16837.4|16827.4|384
1608622800000|2020-12-22 07:40:00|16842.4|16832.4|16854.4|16844.4|16854.4|16844.4|16841.4|16831.4|534
1608623100000|2020-12-22 07:45:00|16853.4|16843.4|16861.4|16851.4|16865.4|16855.4|16852.4|16842.4|565
1608623400000|2020-12-22 07:50:00|16863.4|16853.4|16854.4|16844.4|16863.4|16853.4|16852.4|16842.4|469
1608623700000|2020-12-22 07:55:00|16855.4|16845.4|16846.4|16836.4|16858.4|16848.4|16842.4|16832.4|280
1608624000000|2020-12-22 08:00:00|16848.4|16837.4|16856.4|16845.4|16856.4|16845.4|16839.4|16827.4|737
1608624300000|2020-12-22 08:05:00|16855.4|16844.4|16866.4|16854.4|16867.4|16855.4|16851.4|16839.4|490
1608624600000|2020-12-22 08:10:00|16865.4|16853.4|16862.4|16850.4|16866.4|16855.4|16856.4|16844.4|744
1608624900000|2020-12-22 08:15:00|16863.4|16851.4|16861.4|16849.4|16871.4|16860.4|16859.4|16847.4|1289
1608625200000|2020-12-22 08:20:00|16860.4|16848.4|16852.4|16840.4|16860.4|16849.4|16847.4|16835.4|1020
1608625500000|2020-12-22 08:25:00|16851.4|16839.4|16847.4|16834.4|16852.4|16840.4|16842.4|16830.4|1422
1608625800000|2020-12-22 08:30:00|16855.8|16831.8|16887.5|16863.5|16891|16867|16855.8|16831.8|0
1608626100000|2020-12-22 08:35:00|16889.9|16865.9|16876.1|16852.1|16890.2|16866.2|16869.8|16845.8|718
1608626400000|2020-12-22 08:40:00|16876.6|16852.6|16884.6|16860.6|16887|16863|16875.9|16851.9|0
1608626700000|2020-12-22 08:45:00|16887|16863|16885.8|16861.8|16895.6|16871.6|16882.5|16858.5|0
1608627000000|2020-12-22 08:50:00|16886|16862|16882.3|16858.3|16895.5|16871.5|16877.3|16853.3|0
1608627300000|2020-12-22 08:55:00|16882.5|16858.5|16876.3|16852.3|16889.2|16865.2|16871.2|16847.2|0
1608627600000|2020-12-22 09:00:00|16862.4|16848.4|16877.4|16864.4|16880.4|16868.4|16862.4|16848.4|564
1608627900000|2020-12-22 09:05:00|16876.4|16863.4|16883.4|16871.4|16883.4|16872.4|16874.4|16861.4|373
1608628200000|2020-12-22 09:10:00|16881.4|16870.4|16884.4|16871.4|16886.4|16875.4|16879.4|16868.4|312
1608628500000|2020-12-22 09:15:00|16886.4|16872.4|16880.4|16868.4|16891.4|16879.4|16878.4|16866.4|577
1608628800000|2020-12-22 09:20:00|16881.4|16869.4|16882.4|16871.4|16885.4|16874.4|16877.4|16866.4|158
1608629100000|2020-12-22 09:25:00|16883.4|16870.4|16882.4|16870.4|16884.4|16872.4|16881.4|16870.4|27
1608629400000|2020-12-22 09:30:00|16881.4|16869.4|16878.4|16866.4|16883.4|16872.4|16878.4|16866.4|161
1608629700000|2020-12-22 09:35:00|16877.4|16865.4|16877.4|16865.4|16883.4|16872.4|16873.4|16861.4|484
1608630000000|2020-12-22 09:40:00|16878.4|16866.4|16874.4|16862.4|16879.4|16868.4|16873.4|16862.4|73
1608630300000|2020-12-22 09:45:00|16873.4|16861.4|16872.4|16860.4|16874.4|16862.4|16864.4|16853.4|511
1608630600000|2020-12-22 09:50:00|16871.4|16859.4|16866.4|16854.4|16875.4|16863.4|16864.4|16853.4|550
1608630900000|2020-12-22 09:55:00|16867.4|16855.4|16860.4|16848.4|16869.4|16857.4|16859.4|16847.4|349
1608631200000|2020-12-22 10:00:00|16861.4|16849.4|16859.4|16847.4|16864.4|16853.4|16856.4|16845.4|162
1608631500000|2020-12-22 10:05:00|16858.4|16846.4|16866.4|16854.4|16869.4|16858.4|16857.4|16846.4|81
1608631800000|2020-12-22 10:10:00|16865.4|16853.4|16866.4|16854.4|16869.4|16856.4|16864.4|16853.4|151
1608632100000|2020-12-22 10:15:00|16869.4|16856.4|16869.4|16857.4|16870.4|16859.4|16865.4|16853.4|172
1608632400000|2020-12-22 10:20:00|16868.4|16858.4|16867.4|16855.4|16871.4|16859.4|16867.4|16855.4|157
1608632700000|2020-12-22 10:25:00|16866.4|16856.4|16867.4|16855.4|16870.4|16858.4|16865.4|16854.4|157
1608633000000|2020-12-22 10:30:00|16868.4|16856.4|16869.4|16857.4|16870.4|16859.4|16866.4|16855.4|595
1608633300000|2020-12-22 10:35:00|16870.4|16858.4|16870.4|16858.4|16872.4|16860.4|16869.4|16858.4|1183
1608633600000|2020-12-22 10:40:00|16869.4|16857.4|16872.4|16860.4|16872.4|16860.4|16868.4|16857.4|778
1608633900000|2020-12-22 10:45:00|16871.4|16859.4|16872.4|16860.4|16881.4|16869.4|16862.4|16850.4|527
1608634200000|2020-12-22 10:50:00|16874.4|16861.4|16867.4|16855.4|16877.4|16865.4|16864.4|16852.4|303
1608634500000|2020-12-22 10:55:00|16866.4|16854.4|16869.4|16857.4|16872.4|16860.4|16865.4|16854.4|224
1608634800000|2020-12-22 11:00:00|16868.4|16856.4|16868.4|16856.4|16869.4|16857.4|16866.4|16854.4|41
1608635100000|2020-12-22 11:05:00|16867.4|16857.4|16867.4|16855.4|16869.4|16858.4|16866.4|16855.4|36
1608635400000|2020-12-22 11:10:00|16866.4|16856.4|16866.4|16854.4|16869.4|16858.4|16865.4|16853.4|31
1608635700000|2020-12-22 11:15:00|16865.4|16853.4|16870.4|16859.4|16871.4|16859.4|16864.4|16853.4|225
1608636000000|2020-12-22 11:20:00|16871.4|16860.4|16872.4|16860.4|16872.4|16861.4|16870.4|16858.4|156
1608636300000|2020-12-22 11:25:00|16871.4|16859.4|16870.4|16858.4|16872.4|16860.4|16869.4|16858.4|32
1608636600000|2020-12-22 11:30:00|16871.4|16859.4|16870.4|16859.4|16871.4|16859.4|16868.4|16856.4|19
1608636900000|2020-12-22 11:35:00|16869.4|16858.4|16861.4|16850.4|16870.4|16859.4|16861.4|16850.4|101
1608637200000|2020-12-22 11:40:00|16862.4|16849.4|16868.4|16856.4|16869.4|16857.4|16862.4|16849.4|50
1608637500000|2020-12-22 11:45:00|16867.4|16855.4|16868.4|16856.4|16868.4|16857.4|16863.4|16852.4|75
1608637800000|2020-12-22 11:50:00|16867.4|16855.4|16871.4|16859.4|16872.4|16861.4|16866.4|16855.4|161
1608638100000|2020-12-22 11:55:00|16872.4|16860.4|16872.4|16861.4|16872.4|16861.4|16870.4|16858.4|48
1608638400000|2020-12-22 12:00:00|16871.4|16860.4|16872.4|16860.4|16873.4|16862.4|16870.4|16859.4|92
1608638700000|2020-12-22 12:05:00|16873.4|16861.4|16874.4|16862.4|16876.4|16865.4|16871.4|16860.4|129
1608639000000|2020-12-22 12:10:00|16875.4|16863.4|16874.4|16862.4|16877.4|16866.4|16874.4|16862.4|36
1608639300000|2020-12-22 12:15:00|16875.4|16863.4|16871.4|16859.4|16875.4|16863.4|16870.4|16859.4|55
1608639600000|2020-12-22 12:20:00|16870.4|16858.4|16872.4|16860.4|16872.4|16860.4|16869.4|16857.4|48
1608639900000|2020-12-22 12:25:00|16871.4|16859.4|16872.4|16860.4|16872.4|16861.4|16870.4|16858.4|36
1608640200000|2020-12-22 12:30:00|16871.4|16859.4|16869.4|16857.4|16873.4|16861.4|16869.4|16857.4|80
1608640500000|2020-12-22 12:35:00|16868.4|16858.4|16869.4|16857.4|16871.4|16860.4|16868.4|16857.4|161
1608640800000|2020-12-22 12:40:00|16868.4|16858.4|16870.4|16858.4|16870.4|16859.4|16868.4|16857.4|124
1608641100000|2020-12-22 12:45:00|16869.4|16859.4|16869.4|16857.4|16870.4|16859.4|16869.4|16857.4|16
1608641400000|2020-12-22 12:50:00|16868.4|16856.4|16874.4|16862.4|16874.4|16863.4|16867.4|16856.4|177
1608641700000|2020-12-22 12:55:00|16873.4|16863.4|16871.4|16859.4|16873.4|16863.4|16870.4|16858.4|42
1608642000000|2020-12-22 13:00:00|16873.4|16860.4|16875.4|16863.4|16878.4|16866.4|16872.4|16860.4|181
1608642300000|2020-12-22 13:05:00|16876.4|16864.4|16881.4|16869.4|16881.4|16869.4|16873.4|16861.4|139
1608642600000|2020-12-22 13:10:00|16880.4|16870.4|16881.4|16869.4|16881.4|16870.4|16877.4|16865.4|118
1608642900000|2020-12-22 13:15:00|16883.4|16871.4|16882.4|16870.4|16887.4|16875.4|16879.4|16867.4|135
1608643200000|2020-12-22 13:20:00|16881.4|16871.4|16878.4|16867.4|16882.4|16871.4|16877.4|16865.4|19
1608643500000|2020-12-22 13:25:00|16879.4|16866.4|16874.4|16862.4|16879.4|16866.4|16873.4|16862.4|75
1608643800000|2020-12-22 13:30:00|16873.4|16861.4|16876.4|16865.4|16877.4|16865.4|16872.4|16861.4|34
1608644100000|2020-12-22 13:35:00|16875.4|16864.4|16878.4|16866.4|16878.4|16866.4|16874.4|16862.4|19
1608644400000|2020-12-22 13:40:00|16877.4|16865.4|16876.4|16864.4|16878.4|16867.4|16874.4|16862.4|20
1608644700000|2020-12-22 13:45:00|16875.4|16863.4|16874.4|16862.4|16876.4|16864.4|16872.4|16860.4|29
1608645000000|2020-12-22 13:50:00|16873.4|16861.4|16874.4|16862.4|16875.4|16863.4|16871.4|16860.4|44
1608645300000|2020-12-22 13:55:00|16875.4|16863.4|16871.4|16859.4|16875.4|16864.4|16870.4|16859.4|23
1608645600000|2020-12-22 14:00:00|16872.4|16858.4|16868.4|16856.4|16872.4|16860.4|16866.4|16854.4|80
1608645900000|2020-12-22 14:05:00|16867.4|16855.4|16866.4|16854.4|16867.4|16856.4|16864.4|16852.4|60
1608646200000|2020-12-22 14:10:00|16865.4|16853.4|16865.4|16853.4|16866.4|16854.4|16863.4|16852.4|32
1608646500000|2020-12-22 14:15:00|16864.4|16852.4|16863.4|16851.4|16865.4|16853.4|16861.4|16849.4|60
1608646800000|2020-12-22 14:20:00|16862.4|16850.4|16866.4|16854.4|16867.4|16855.4|16862.4|16850.4|50
1608647100000|2020-12-22 14:25:00|16867.4|16855.4|16855.4|16844.4|16867.4|16855.4|16855.4|16844.4|297
1608647400000|2020-12-22 14:30:00|16856.4|16845.4|16842.4|16830.4|16866.4|16855.4|16842.4|16830.4|429
1608647700000|2020-12-22 14:35:00|16841.4|16829.4|16845.4|16833.4|16850.4|16838.4|16838.4|16826.4|211
1608648000000|2020-12-22 14:40:00|16844.4|16834.4|16838.4|16826.4|16844.4|16834.4|16832.4|16821.4|447
1608648300000|2020-12-22 14:45:00|16837.4|16825.4|16847.4|16835.4|16850.4|16838.4|16835.4|16824.4|183
1608648600000|2020-12-22 14:50:00|16848.4|16836.4|16850.4|16838.4|16850.4|16838.4|16840.4|16829.4|89
1608648900000|2020-12-22 14:55:00|16849.4|16837.4|16847.4|16835.4|16851.4|16839.4|16845.4|16834.4|84
1608649200000|2020-12-22 15:00:00|16846.4|16834.4|16839.4|16828.4|16852.4|16840.4|16839.4|16828.4|159
1608649500000|2020-12-22 15:05:00|16838.4|16827.4|16852.4|16840.4|16853.4|16841.4|16838.4|16827.4|134
1608649800000|2020-12-22 15:10:00|16851.4|16841.4|16845.4|16834.4|16854.4|16842.4|16843.4|16832.4|376
1608650100000|2020-12-22 15:15:00|16844.4|16833.4|16854.4|16843.4|16858.4|16847.4|16844.4|16833.4|181
1608650400000|2020-12-22 15:20:00|16855.4|16842.4|16858.4|16847.4|16859.4|16847.4|16853.4|16841.4|137
1608650700000|2020-12-22 15:25:00|16859.4|16846.4|16864.4|16852.4|16864.4|16853.4|16856.4|16844.4|108
1608651000000|2020-12-22 15:30:00|16863.4|16851.4|16871.4|16859.4|16872.4|16861.4|16861.4|16849.4|372
1608651300000|2020-12-22 15:35:00|16872.4|16860.4|16875.4|16863.4|16875.4|16864.4|16871.4|16860.4|180
1608651600000|2020-12-22 15:40:00|16874.4|16864.4|16866.4|16855.4|16875.4|16864.4|16866.4|16855.4|102
1608651900000|2020-12-22 15:45:00|16867.4|16854.4|16860.4|16848.4|16869.4|16858.4|16859.4|16848.4|205
1608652200000|2020-12-22 15:50:00|16859.4|16847.4|16852.4|16840.4|16859.4|16848.4|16848.4|16837.4|309
1608652500000|2020-12-22 15:55:00|16851.4|16839.4|16849.4|16837.4|16851.4|16839.4|16843.4|16832.4|330
1608652800000|2020-12-22 16:00:00|16850.4|16838.4|16852.4|16840.4|16856.4|16845.4|16848.4|16837.4|192
1608653100000|2020-12-22 16:05:00|16853.4|16841.4|16856.4|16844.4|16857.4|16846.4|16851.4|16839.4|108
1608653400000|2020-12-22 16:10:00|16855.4|16845.4|16860.4|16848.4|16863.4|16851.4|16855.4|16844.4|177
1608653700000|2020-12-22 16:15:00|16861.4|16849.4|16867.4|16855.4|16867.4|16855.4|16859.4|16847.4|161
1608654000000|2020-12-22 16:20:00|16866.4|16856.4|16863.4|16851.4|16867.4|16856.4|16862.4|16850.4|93
1608654300000|2020-12-22 16:25:00|16862.4|16850.4|16859.4|16847.4|16864.4|16853.4|16857.4|16846.4|97
1608654600000|2020-12-22 16:30:00|16860.4|16848.4|16848.4|16836.4|16861.4|16849.4|16846.4|16834.4|239
1608654900000|2020-12-22 16:35:00|16847.4|16837.4|16841.4|16830.4|16850.4|16838.4|16838.4|16827.4|131
1608655200000|2020-12-22 16:40:00|16842.4|16829.4|16839.4|16828.4|16846.4|16835.4|16833.4|16822.4|419
1608655500000|2020-12-22 16:45:00|16840.4|16827.4|16844.4|16832.4|16847.4|16835.4|16836.4|16824.4|49
1608655800000|2020-12-22 16:50:00|16843.4|16831.4|16846.4|16834.4|16847.4|16835.4|16839.4|16828.4|62
1608656100000|2020-12-22 16:55:00|16845.4|16833.4|16846.4|16834.4|16848.4|16837.4|16844.4|16832.4|60
1608656400000|2020-12-22 17:00:00|16847.4|16835.4|16850.4|16838.4|16853.4|16841.4|16846.4|16834.4|103
1608656700000|2020-12-22 17:05:00|16849.4|16839.4|16847.4|16835.4|16850.4|16839.4|16847.4|16835.4|23
1608657000000|2020-12-22 17:10:00|16848.4|16836.4|16852.4|16841.4|16853.4|16842.4|16846.4|16834.4|24
1608657300000|2020-12-22 17:15:00|16853.4|16840.4|16852.4|16841.4|16854.4|16842.4|16851.4|16839.4|11
1608657600000|2020-12-22 17:20:00|16853.4|16842.4|16852.4|16840.4|16853.4|16842.4|16850.4|16839.4|14
1608657900000|2020-12-22 17:25:00|16851.4|16839.4|16848.4|16836.4|16852.4|16841.4|16848.4|16836.4|6
1608658200000|2020-12-22 17:30:00|16849.4|16837.4|16851.4|16839.4|16852.4|16840.4|16848.4|16837.4|10
1608658500000|2020-12-22 17:35:00|16850.4|16838.4|16851.4|16840.4|16855.4|16844.4|16848.4|16837.4|33
1608658800000|2020-12-22 17:40:00|16852.4|16839.4|16854.4|16842.4|16854.4|16842.4|16850.4|16839.4|13
1608659100000|2020-12-22 17:45:00|16853.4|16841.4|16856.4|16844.4|16858.4|16847.4|16852.4|16841.4|18
1608659400000|2020-12-22 17:50:00|16855.4|16845.4|16857.4|16845.4|16858.4|16847.4|16855.4|16845.4|22
1608659700000|2020-12-22 17:55:00|16858.4|16846.4|16861.4|16849.4|16861.4|16850.4|16856.4|16844.4|86
1608660000000|2020-12-22 18:00:00|16860.4|16850.4|16861.4|16849.4|16862.4|16850.4|16857.4|16846.4|52
1608660300000|2020-12-22 18:05:00|16860.4|16850.4|16862.4|16850.4|16862.4|16850.4|16859.4|16848.4|34
1608660600000|2020-12-22 18:10:00|16863.4|16851.4|16861.4|16849.4|16865.4|16853.4|16861.4|16849.4|73
1608660900000|2020-12-22 18:15:00|16862.4|16850.4|16862.4|16850.4|16865.4|16854.4|16861.4|16850.4|92
1608661200000|2020-12-22 18:20:00|16863.4|16851.4|16863.4|16851.4|16864.4|16853.4|16861.4|16850.4|75
1608661500000|2020-12-22 18:25:00|16864.4|16852.4|16865.4|16853.4|16866.4|16854.4|16863.4|16851.4|91
1608661800000|2020-12-22 18:30:00|16864.4|16854.4|16867.4|16855.4|16867.4|16856.4|16863.4|16852.4|45
1608662100000|2020-12-22 18:35:00|16866.4|16854.4|16868.4|16856.4|16869.4|16857.4|16866.4|16854.4|17
1608662400000|2020-12-22 18:40:00|16867.4|16855.4|16864.4|16853.4|16867.4|16855.4|16863.4|16852.4|9
1608662700000|2020-12-22 18:45:00|16865.4|16852.4|16862.4|16850.4|16866.4|16854.4|16861.4|16849.4|19
1608663000000|2020-12-22 18:50:00|16861.4|16849.4|16864.4|16852.4|16865.4|16853.4|16860.4|16849.4|13
1608663300000|2020-12-22 18:55:00|16865.4|16853.4|16863.4|16851.4|16867.4|16855.4|16859.4|16848.4|46
1608663600000|2020-12-22 19:00:00|16864.4|16852.4|16864.4|16852.4|16866.4|16855.4|16863.4|16852.4|32
1608663900000|2020-12-22 19:05:00|16865.4|16853.4|16862.4|16850.4|16865.4|16854.4|16861.4|16850.4|32
1608664200000|2020-12-22 19:10:00|16863.4|16851.4|16863.4|16851.4|16864.4|16852.4|16862.4|16850.4|15
1608664500000|2020-12-22 19:15:00|16862.4|16850.4|16862.4|16851.4|16863.4|16851.4|16861.4|16850.4|36
1608664800000|2020-12-22 19:20:00|16863.4|16850.4|16858.4|16846.4|16863.4|16851.4|16857.4|16846.4|56
1608665100000|2020-12-22 19:25:00|16857.4|16847.4|16857.4|16846.4|16859.4|16847.4|16856.4|16845.4|13
1608665400000|2020-12-22 19:30:00|16856.4|16845.4|16855.4|16843.4|16857.4|16845.4|16855.4|16843.4|23
1608665700000|2020-12-22 19:35:00|16854.4|16845.4|16848.4|16837.4|16857.4|16845.4|16848.4|16837.4|110
1608666000000|2020-12-22 19:40:00|16847.4|16836.4|16846.9|16836.9|16849.4|16838.4|16845.4|16834.4|50
1608666300000|2020-12-22 19:45:00|16846.4|16836.4|16853.4|16843.4|16853.4|16843.4|16844.9|16834.9|12
1608666600000|2020-12-22 19:50:00|16853.9|16843.9|16850.9|16840.9|16856.4|16846.4|16850.9|16840.9|14
1608666900000|2020-12-22 19:55:00|16850.4|16840.4|16853.4|16843.4|16853.4|16843.4|16849.9|16839.9|7
1608667200000|2020-12-22 20:00:00|16852.9|16842.9|16853.4|16843.4|16855.9|16845.9|16852.9|16842.9|10
1608667500000|2020-12-22 20:05:00|16852.9|16842.9|16845.9|16835.9|16853.4|16843.4|16845.9|16835.9|17
1608667800000|2020-12-22 20:10:00|16846.4|16836.4|16846.4|16836.4|16851.9|16841.9|16843.9|16833.9|123
1608668100000|2020-12-22 20:15:00|16846.9|16836.9|16845.9|16835.9|16847.9|16837.9|16844.9|16834.9|27
1608668400000|2020-12-22 20:20:00|16845.4|16835.4|16843.4|16833.4|16846.4|16836.4|16842.9|16832.9|71
1608668700000|2020-12-22 20:25:00|16843.9|16833.9|16839.4|16829.4|16843.9|16833.9|16837.9|16827.9|53
1608669000000|2020-12-22 20:30:00|16838.9|16828.9|16840.4|16830.4|16840.9|16830.9|16837.4|16827.4|55
1608669300000|2020-12-22 20:35:00|16839.9|16829.9|16838.9|16828.9|16841.9|16831.9|16837.9|16827.9|51
1608669600000|2020-12-22 20:40:00|16838.4|16828.4|16838.4|16828.4|16838.9|16828.9|16834.9|16824.9|68
1608669900000|2020-12-22 20:45:00|16837.9|16827.9|16840.4|16830.4|16842.4|16832.4|16835.9|16825.9|38
1608670200000|2020-12-22 20:50:00|16839.9|16829.9|16837.4|16827.4|16841.9|16831.9|16837.4|16827.4|79
1608670500000|2020-12-22 20:55:00|16837.9|16827.9|16836.9|16826.9|16841.9|16831.9|16836.4|16826.4|285
1608670800000|2020-12-22 21:00:00|16835.9|16825.9|16839.4|16829.4|16843.9|16833.9|16835.4|16825.4|34
1608671100000|2020-12-22 21:05:00|16838.9|16828.9|16836.9|16826.9|16838.9|16828.9|16836.9|16826.9|28
1608671400000|2020-12-22 21:10:00|16836.4|16826.4|16835.4|16825.4|16836.4|16826.4|16835.4|16825.4|29
1608671700000|2020-12-22 21:15:00|16844.9|16820.9|16845.5|16821.5|16847|16823|16844.8|16820.8|0
1608672000000|2020-12-22 21:20:00|16845.3|16821.3|16846|16822|16847|16823|16845|16821|0
1608672300000|2020-12-22 21:25:00|16845.9|16821.9|16845.7|16821.7|16846.7|16822.7|16845.3|16821.3|0
1608672600000|2020-12-22 21:30:00|16846.8|16822.8|16849.3|16825.3|16850.2|16826.2|16844.2|16820.2|0
1608672900000|2020-12-22 21:35:00|16848.5|16824.5|16848.8|16824.8|16851.3|16827.3|16846.8|16822.8|0
1608673200000|2020-12-22 21:40:00|16849.6|16825.6|16851.3|16827.3|16852.2|16828.2|16847|16823|0
1608673500000|2020-12-22 21:45:00|16852.2|16828.2|16849.6|16825.6|16853.9|16829.9|16847.9|16823.9|0
1608673800000|2020-12-22 21:50:00|16848.8|16824.8|16850.5|16826.5|16850.5|16826.5|16846.2|16822.2|0
1608674100000|2020-12-22 21:55:00|16848.8|16824.8|16843.5|16819.5|16850.5|16826.5|16842.7|16818.7|0
1608674400000|2020-12-22 22:00:00|16843.6|16819.6|16844.4|16820.4|16844.6|16820.6|16843.6|16819.6|0
1608674700000|2020-12-22 22:05:00|16844.2|16820.2|16844.1|16820.1|16844.8|16820.8|16844|16820|0
1608675000000|2020-12-22 22:10:00|16844.2|16820.2|16844.1|16820.1|16844.5|16820.5|16844|16820|0
1608675300000|2020-12-22 22:15:00|16843.7|16819.7|16843.7|16819.7|16843.7|16819.7|16843.7|16819.7|0
1608675600000|2020-12-22 22:20:00|16844.2|16820.2|16843.6|16819.6|16844.2|16820.2|16843.6|16819.6|0
1608675900000|2020-12-22 22:25:00|16844.2|16820.2|16844.6|16820.6|16844.6|16820.6|16844.2|16820.2|0
1608676200000|2020-12-22 22:30:00|16844.7|16820.7|16844.6|16820.6|16844.7|16820.7|16844.6|16820.6|0
1608676500000|2020-12-22 22:35:00|16844.5|16820.5|16844.5|16820.5|16844.5|16820.5|16844.5|16820.5|0
1608676800000|2020-12-22 22:40:00|16844.1|16820.1|16844.1|16820.1|16844.1|16820.1|16844.1|16820.1|0
1608677100000|2020-12-22 22:45:00|16844.3|16820.3|16844.1|16820.1|16844.6|16820.6|16844|16820|0
1608677400000|2020-12-22 22:50:00|16844.3|16820.3|16844.7|16820.7|16845.3|16821.3|16844.3|16820.3|0
1608677700000|2020-12-22 22:55:00|16844.9|16820.9|16844.8|16820.8|16844.9|16820.9|16844.3|16820.3|0
1608678000000|2020-12-22 23:00:00|16842.5|16818.5|16850.2|16826.2|16850.2|16826.2|16841.2|16817.2|0
1608678300000|2020-12-22 23:05:00|16849.4|16825.4|16849.4|16825.4|16851.5|16827.5|16848.5|16824.5|0
1608678600000|2020-12-22 23:10:00|16850.2|16826.2|16853.8|16829.8|16853.8|16829.8|16850.1|16826.1|0
1608678900000|2020-12-22 23:15:00|16852.9|16828.9|16853.3|16829.3|16853.8|16829.8|16850.3|16826.3|0
1608679200000|2020-12-22 23:20:00|16853.8|16829.8|16852.9|16828.9|16854.6|16830.6|16852.1|16828.1|0
1608679500000|2020-12-22 23:25:00|16853.8|16829.8|16854.6|16830.6|16856.8|16832.8|16852.9|16828.9|0
1608679800000|2020-12-22 23:30:00|16855.5|16831.5|16852.2|16828.2|16856.5|16832.5|16852.2|16828.2|0
1608680100000|2020-12-22 23:35:00|16852.6|16828.6|16857.4|16833.4|16857.4|16833.4|16852.6|16828.6|0
1608680400000|2020-12-22 23:40:00|16856.9|16832.9|16860|16836|16860.8|16836.8|16855.6|16831.6|0
1608680700000|2020-12-22 23:45:00|16860.4|16836.4|16864.3|16840.3|16867.7|16843.7|16860|16836|0
1608681000000|2020-12-22 23:50:00|16864.7|16840.7|16872|16848|16873.7|16849.7|16864.3|16840.3|0
1608681300000|2020-12-22 23:55:00|16872.4|16848.4|16872.9|16848.9|16873.7|16849.7|16869.4|16845.4|0
1608681600000|2020-12-23 00:00:00|16873.7|16849.7|16877.9|16853.9|16880.5|16856.5|16871.1|16847.1|0
1608681900000|2020-12-23 00:05:00|16877|16853|16872.1|16848.1|16878.1|16854.1|16872.1|16848.1|0
1608682200000|2020-12-23 00:10:00|16871.2|16847.2|16873.8|16849.8|16878.1|16854.1|16871.2|16847.2|0
1608682500000|2020-12-23 00:15:00|16873.4|16849.4|16876.1|16852.1|16881.9|16857.9|16873|16849|0
1608682800000|2020-12-23 00:20:00|16875.9|16851.9|16852.7|16828.7|16876.3|16852.3|16849.5|16825.5|0
1608683100000|2020-12-23 00:25:00|16852.4|16828.4|16849.9|16825.9|16868.4|16844.4|16846.4|16822.4|0
1608683400000|2020-12-23 00:30:00|16849.7|16825.7|16841.5|16817.5|16852.6|16828.6|16835.2|16811.2|0
1608683700000|2020-12-23 00:35:00|16841.9|16817.9|16838.7|16814.7|16845.6|16821.6|16833.8|16809.8|0
1608684000000|2020-12-23 00:40:00|16840|16816|16835.4|16811.4|16846.2|16822.2|16829.6|16805.6|0
1608684300000|2020-12-23 00:45:00|16835|16811|16828.2|16804.2|16844.5|16820.5|16826.6|16802.6|0
1608684600000|2020-12-23 00:50:00|16828.7|16804.7|16810.9|16786.9|16831.2|16807.2|16808|16784|0
1608684900000|2020-12-23 00:55:00|16810.6|16786.6|16823.4|16799.4|16825.4|16801.4|16791.2|16767.2|0
1608685200000|2020-12-23 01:00:00|16828.4|16818.4|16844.9|16834.9|16844.9|16834.9|16823.4|16813.4|2262
1608685500000|2020-12-23 01:05:00|16845.9|16835.9|16844.9|16834.9|16848.9|16838.9|16840.9|16830.9|939
1608685800000|2020-12-23 01:10:00|16844.4|16834.4|16837.9|16827.9|16844.4|16834.4|16832.4|16822.4|1281
1608686100000|2020-12-23 01:15:00|16837.4|16827.4|16860.9|16850.9|16863.9|16853.9|16830.9|16820.9|1787
1608686400000|2020-12-23 01:20:00|16860.4|16850.4|16845.4|16835.4|16866.9|16856.9|16842.9|16832.9|1068
1608686700000|2020-12-23 01:25:00|16844.9|16834.9|16876.4|16866.4|16876.4|16866.4|16843.4|16833.4|3561
1608687000000|2020-12-23 01:30:00|16876.9|16866.9|16850.9|16840.9|16887.9|16877.9|16848.9|16838.9|13560
1608687300000|2020-12-23 01:35:00|16850.4|16840.4|16884.4|16874.4|16893.9|16883.9|16849.4|16839.4|8001
1608687600000|2020-12-23 01:40:00|16886.4|16876.4|16935.4|16925.4|16938.9|16928.9|16884.4|16874.4|6718
1608687900000|2020-12-23 01:45:00|16936.4|16926.4|16936.4|16926.4|16950.4|16940.4|16927.4|16917.4|7995
1608688200000|2020-12-23 01:50:00|16937.4|16927.4|16940.4|16930.4|16950.4|16940.4|16931.4|16921.4|6230
1608688500000|2020-12-23 01:55:00|16938.4|16928.4|16922.4|16912.4|16942.4|16932.4|16915.4|16905.4|8026
1608688800000|2020-12-23 02:00:00|16923.4|16913.4|16915.4|16905.4|16935.4|16925.4|16904.4|16894.4|5481
1608689100000|2020-12-23 02:05:00|16913.4|16903.4|16949.4|16939.4|16952.4|16942.4|16907.4|16897.4|5035
1608689400000|2020-12-23 02:10:00|16950.4|16940.4|16964.4|16954.4|16971.4|16961.4|16950.4|16940.4|6144
1608689700000|2020-12-23 02:15:00|16965.4|16955.4|16962.4|16952.4|16968.4|16958.4|16948.4|16938.4|3004
1608690000000|2020-12-23 02:20:00|16963.4|16953.4|16945.4|16935.4|16965.4|16955.4|16943.4|16933.4|2255
1608690300000|2020-12-23 02:25:00|16946.4|16936.4|16938.4|16928.4|16953.4|16943.4|16934.4|16924.4|2995
1608690600000|2020-12-23 02:30:00|16939.4|16929.4|16990.4|16980.4|16991.4|16981.4|16938.4|16928.4|4466
1608690900000|2020-12-23 02:35:00|16989.4|16979.4|16984.4|16974.4|16993.4|16983.4|16972.4|16962.4|4223
1608691200000|2020-12-23 02:40:00|16986.4|16976.4|16966.4|16956.4|16992.4|16982.4|16964.4|16954.4|2752
1608691500000|2020-12-23 02:45:00|16965.4|16955.4|16928.4|16918.4|16967.4|16957.4|16922.4|16912.4|3959
1608691800000|2020-12-23 02:50:00|16927.4|16917.4|16936.4|16926.4|16941.4|16931.4|16926.4|16916.4|2809
1608692100000|2020-12-23 02:55:00|16935.4|16925.4|16934.4|16924.4|16949.4|16939.4|16931.4|16921.4|2006
1608692400000|2020-12-23 03:00:00|16933.4|16923.4|16954.4|16944.4|16956.4|16946.4|16926.4|16916.4|4235
1608692700000|2020-12-23 03:05:00|16953.4|16943.4|16982.4|16972.4|16985.4|16975.4|16953.4|16943.4|4352
1608693000000|2020-12-23 03:10:00|16981.4|16971.4|16998.4|16988.4|17001.4|16991.4|16973.4|16963.4|3307
1608693300000|2020-12-23 03:15:00|16999.4|16989.4|17060.4|17050.4|17063.4|17053.4|16997.4|16987.4|9449
1608693600000|2020-12-23 03:20:00|17061.4|17051.4|17041.4|17031.4|17066.4|17056.4|17034.4|17024.4|7136
1608693900000|2020-12-23 03:25:00|17040.4|17030.4|17006.4|16996.4|17048.4|17038.4|17004.4|16994.4|4740
1608694200000|2020-12-23 03:30:00|17004.4|16994.4|17013.4|17003.4|17014.4|17004.4|17004.4|16994.4|547
1608694500000|2020-12-23 03:35:00|17014.4|17004.4|17020.4|17010.4|17024.4|17014.4|17013.4|17003.4|724
1608694800000|2020-12-23 03:40:00|17021.4|17011.4|17022.4|17012.4|17026.4|17016.4|17021.4|17011.4|714
1608695100000|2020-12-23 03:45:00|17021.4|17011.4|17024.4|17014.4|17026.4|17016.4|17019.4|17009.4|874
1608695400000|2020-12-23 03:50:00|17023.4|17013.4|17022.4|17012.4|17024.4|17014.4|17020.4|17010.4|423
1608695700000|2020-12-23 03:55:00|17023.4|17013.4|17025.4|17015.4|17025.4|17015.4|17023.4|17013.4|666
1608696000000|2020-12-23 04:00:00|17024.4|17014.4|17026.4|17016.4|17027.4|17017.4|17024.4|17014.4|478
1608696300000|2020-12-23 04:05:00|17027.4|17017.4|17027.4|17017.4|17029.4|17019.4|17026.4|17016.4|295
1608696600000|2020-12-23 04:10:00|17028.4|17018.4|17027.4|17017.4|17028.4|17018.4|17025.4|17015.4|401
1608696900000|2020-12-23 04:15:00|17026.4|17016.4|17026.4|17016.4|17028.4|17018.4|17026.4|17016.4|384
1608697200000|2020-12-23 04:20:00|17027.4|17017.4|17023.4|17013.4|17027.4|17017.4|17023.4|17013.4|327
1608697500000|2020-12-23 04:25:00|17024.4|17014.4|17023.4|17013.4|17025.4|17015.4|17022.4|17012.4|268
1608697800000|2020-12-23 04:30:00|17022.4|17012.4|17023.4|17013.4|17025.4|17015.4|17022.4|17012.4|240
1608698100000|2020-12-23 04:35:00|17022.4|17012.4|17025.4|17015.4|17025.4|17015.4|17022.4|17012.4|278
1608698400000|2020-12-23 04:40:00|17024.4|17014.4|17021.4|17011.4|17024.4|17014.4|17021.4|17011.4|444
1608698700000|2020-12-23 04:45:00|17022.4|17012.4|17019.4|17009.4|17023.4|17013.4|17018.4|17008.4|372
1608699000000|2020-12-23 04:50:00|17018.4|17008.4|17020.4|17010.4|17021.4|17011.4|17016.4|17006.4|504
1608699300000|2020-12-23 04:55:00|17021.4|17011.4|17018.4|17008.4|17021.4|17011.4|17017.4|17007.4|282
1608699600000|2020-12-23 05:00:00|17014.4|17004.4|17023.4|17013.4|17033.4|17023.4|17003.4|16993.4|5715
1608699900000|2020-12-23 05:05:00|17022.4|17012.4|17047.4|17037.4|17050.4|17040.4|17020.4|17010.4|4440
1608700200000|2020-12-23 05:10:00|17048.4|17038.4|17043.4|17033.4|17056.4|17046.4|17038.4|17028.4|4762
1608700500000|2020-12-23 05:15:00|17044.4|17034.4|17007.4|16997.4|17049.4|17039.4|17006.4|16996.4|3592
1608700800000|2020-12-23 05:20:00|17006.4|16996.4|16988.4|16978.4|17007.4|16997.4|16966.4|16956.4|5010
1608701100000|2020-12-23 05:25:00|16989.4|16979.4|16924.4|16914.4|16990.4|16980.4|16920.4|16910.4|5118
1608701400000|2020-12-23 05:30:00|16923.4|16913.4|16862.4|16852.4|16932.4|16922.4|16846.4|16836.4|8079
1608701700000|2020-12-23 05:35:00|16861.4|16851.4|16885.4|16875.4|16901.4|16891.4|16849.4|16839.4|5388
1608702000000|2020-12-23 05:40:00|16884.4|16874.4|16859.4|16849.4|16895.4|16885.4|16855.4|16845.4|3208
1608702300000|2020-12-23 05:45:00|16856.4|16846.4|16859.4|16849.4|16863.4|16853.4|16834.4|16824.4|3339
1608702600000|2020-12-23 05:50:00|16860.4|16850.4|16809.4|16799.4|16874.4|16864.4|16808.4|16798.4|3996
1608702900000|2020-12-23 05:55:00|16811.4|16801.4|16796.4|16786.4|16816.4|16806.4|16790.4|16780.4|5038
1608703200000|2020-12-23 06:00:00|16795.4|16785.4|16844.4|16834.4|16845.4|16835.4|16783.4|16773.4|5215
1608703500000|2020-12-23 06:05:00|16845.4|16835.4|16841.4|16831.4|16861.4|16851.4|16836.4|16826.4|3440
1608703800000|2020-12-23 06:10:00|16840.4|16830.4|16856.4|16846.4|16858.4|16848.4|16823.4|16813.4|3555
1608704100000|2020-12-23 06:15:00|16857.4|16847.4|16871.4|16861.4|16875.4|16865.4|16856.4|16846.4|2433
1608704400000|2020-12-23 06:20:00|16872.4|16862.4|16876.4|16866.4|16887.4|16877.4|16865.4|16855.4|2904
1608704700000|2020-12-23 06:25:00|16877.4|16867.4|16879.4|16869.4|16883.4|16873.4|16861.4|16851.4|2000
1608705000000|2020-12-23 06:30:00|16878.4|16868.4|16865.4|16855.4|16884.4|16874.4|16856.4|16846.4|2345
1608705300000|2020-12-23 06:35:00|16864.4|16854.4|16885.4|16875.4|16897.4|16887.4|16862.4|16852.4|3144
1608705600000|2020-12-23 06:40:00|16883.4|16873.4|16885.4|16875.4|16890.4|16880.4|16877.4|16867.4|2840
1608705900000|2020-12-23 06:45:00|16884.4|16874.4|16885.4|16875.4|16906.4|16896.4|16877.4|16867.4|4867
1608706200000|2020-12-23 06:50:00|16884.4|16874.4|16893.4|16883.4|16898.4|16888.4|16878.4|16868.4|4733
1608706500000|2020-12-23 06:55:00|16891.4|16881.4|16882.4|16872.4|16897.4|16887.4|16882.4|16872.4|2477
1608706800000|2020-12-23 07:00:00|16886.4|16876.4|16886.4|16876.4|16890.4|16880.4|16881.4|16871.4|1587
1608707100000|2020-12-23 07:05:00|16888.4|16878.4|16892.4|16882.4|16899.4|16889.4|16888.4|16878.4|987
1608707400000|2020-12-23 07:10:00|16891.4|16881.4|16896.4|16886.4|16904.4|16894.4|16891.4|16881.4|1231
1608707700000|2020-12-23 07:15:00|16897.4|16887.4|16897.4|16887.4|16901.4|16891.4|16893.4|16883.4|499
1608708000000|2020-12-23 07:20:00|16896.4|16886.4|16901.4|16891.4|16904.4|16894.4|16895.4|16885.4|1044
1608708300000|2020-12-23 07:25:00|16900.4|16890.4|16901.4|16891.4|16903.4|16893.4|16897.4|16887.4|1171
1608708600000|2020-12-23 07:30:00|16900.4|16890.4|16896.4|16886.4|16904.4|16894.4|16894.4|16884.4|797
1608708900000|2020-12-23 07:35:00|16895.4|16885.4|16893.4|16883.4|16898.4|16888.4|16888.4|16878.4|612
1608709200000|2020-12-23 07:40:00|16894.4|16884.4|16891.4|16881.4|16899.4|16889.4|16888.4|16878.4|456
1608709500000|2020-12-23 07:45:00|16890.4|16880.4|16901.4|16891.4|16902.4|16892.4|16888.4|16878.4|661
1608709800000|2020-12-23 07:50:00|16902.4|16892.4|16900.4|16890.4|16902.4|16892.4|16891.4|16881.4|426
1608710100000|2020-12-23 07:55:00|16901.4|16891.4|16888.4|16878.4|16903.4|16893.4|16887.4|16877.4|401
1608710400000|2020-12-23 08:00:00|16889.4|16877.4|16897.4|16885.4|16901.4|16890.4|16883.4|16871.4|703
1608710700000|2020-12-23 08:05:00|16896.4|16886.4|16902.4|16891.4|16904.4|16893.4|16896.4|16885.4|658
1608711000000|2020-12-23 08:10:00|16901.4|16890.4|16900.4|16889.4|16907.4|16895.4|16898.4|16887.4|376
1608711300000|2020-12-23 08:15:00|16901.4|16888.4|16906.4|16895.4|16910.4|16898.4|16900.4|16888.4|943
1608711600000|2020-12-23 08:20:00|16907.4|16896.4|16905.4|16894.4|16912.4|16900.4|16904.4|16893.4|522
1608711900000|2020-12-23 08:25:00|16907.4|16896.4|16913.4|16900.4|16917.4|16906.4|16903.4|16890.4|845
1608712200000|2020-12-23 08:30:00|16920.4|16896.4|16910.5|16886.5|16921.5|16897.5|16910.5|16886.5|0
1608712500000|2020-12-23 08:35:00|16912.9|16888.9|16907.6|16883.6|16917|16893|16907.6|16883.6|673
1608712800000|2020-12-23 08:40:00|16907.2|16883.2|16914.5|16890.5|16917.8|16893.8|16902.2|16878.2|0
1608713100000|2020-12-23 08:45:00|16914.3|16890.3|16913.3|16889.3|16919.8|16895.8|16907.6|16883.6|0
1608713400000|2020-12-23 08:50:00|16913.7|16889.7|16920.3|16896.3|16920.7|16896.7|16911.3|16887.3|0
1608713700000|2020-12-23 08:55:00|16917.9|16893.9|16915.4|16891.4|16922|16898|16913|16889|0
1608714000000|2020-12-23 09:00:00|16899.4|16878.4|16908.4|16897.4|16909.4|16898.4|16899.4|16878.4|438
1608714300000|2020-12-23 09:05:00|16909.4|16898.4|16912.4|16901.4|16912.4|16901.4|16907.4|16896.4|86
1608714600000|2020-12-23 09:10:00|16911.4|16899.4|16906.4|16894.4|16912.4|16899.4|16904.4|16893.4|273
1608714900000|2020-12-23 09:15:00|16905.4|16893.4|16903.4|16891.4|16910.4|16898.4|16902.4|16891.4|115
1608715200000|2020-12-23 09:20:00|16904.4|16892.4|16899.4|16887.4|16904.4|16892.4|16899.4|16887.4|32
1608715500000|2020-12-23 09:25:00|16898.4|16888.4|16902.4|16890.4|16902.4|16891.4|16898.4|16887.4|22
1608715800000|2020-12-23 09:30:00|16903.4|16891.4|16907.4|16896.4|16908.4|16897.4|16903.4|16891.4|84
1608716100000|2020-12-23 09:35:00|16906.4|16895.4|16904.4|16893.4|16908.4|16897.4|16904.4|16893.4|39
1608716400000|2020-12-23 09:40:00|16905.4|16894.4|16904.4|16893.4|16907.4|16896.4|16902.4|16891.4|52
1608716700000|2020-12-23 09:45:00|16903.4|16892.4|16903.4|16891.4|16906.4|16895.4|16903.4|16891.4|20
1608717000000|2020-12-23 09:50:00|16902.4|16890.4|16905.4|16893.4|16908.4|16896.4|16902.4|16890.4|87
1608717300000|2020-12-23 09:55:00|16904.4|16892.4|16902.4|16890.4|16906.4|16894.4|16901.4|16890.4|54
1608717600000|2020-12-23 10:00:00|16904.4|16891.4|16904.4|16892.4|16907.4|16896.4|16903.4|16891.4|76
1608717900000|2020-12-23 10:05:00|16903.4|16891.4|16912.4|16900.4|16913.4|16901.4|16902.4|16891.4|222
1608718200000|2020-12-23 10:10:00|16913.4|16901.4|16909.4|16898.4|16914.4|16902.4|16907.4|16896.4|329
1608718500000|2020-12-23 10:15:00|16910.4|16899.4|16912.4|16901.4|16914.4|16902.4|16908.4|16896.4|174
1608718800000|2020-12-23 10:20:00|16913.4|16902.4|16911.4|16900.4|16914.4|16903.4|16910.4|16899.4|42
1608719100000|2020-12-23 10:25:00|16912.4|16899.4|16914.4|16902.4|16915.4|16903.4|16910.4|16899.4|36
1608719400000|2020-12-23 10:30:00|16913.4|16901.4|16911.4|16899.4|16915.4|16903.4|16911.4|16899.4|34
1608719700000|2020-12-23 10:35:00|16910.4|16900.4|16909.4|16897.4|16911.4|16900.4|16908.4|16897.4|48
1608720000000|2020-12-23 10:40:00|16910.4|16899.4|16909.4|16898.4|16912.4|16900.4|16905.4|16894.4|107
1608720300000|2020-12-23 10:45:00|16910.4|16897.4|16909.4|16897.4|16910.4|16898.4|16905.4|16894.4|97
1608720600000|2020-12-23 10:50:00|16908.4|16896.4|16910.4|16898.4|16911.4|16900.4|16907.4|16896.4|63
1608720900000|2020-12-23 10:55:00|16909.4|16897.4|16907.4|16896.4|16910.4|16899.4|16907.4|16896.4|47
1608721200000|2020-12-23 11:00:00|16906.4|16895.4|16909.4|16897.4|16910.4|16898.4|16905.4|16894.4|59
1608721500000|2020-12-23 11:05:00|16907.4|16896.4|16906.4|16894.4|16908.4|16897.4|16903.4|16891.4|176
1608721800000|2020-12-23 11:10:00|16905.4|16893.4|16906.4|16894.4|16906.4|16895.4|16902.4|16891.4|129
1608722100000|2020-12-23 11:15:00|16905.4|16892.4|16905.4|16893.4|16906.4|16895.4|16903.4|16892.4|58
1608722400000|2020-12-23 11:20:00|16904.4|16894.4|16909.4|16897.4|16909.4|16898.4|16904.4|16894.4|59
1608722700000|2020-12-23 11:25:00|16908.4|16898.4|16909.4|16897.4|16909.4|16898.4|16908.4|16897.4|7
1608723000000|2020-12-23 11:30:00|16908.4|16898.4|16908.4|16897.4|16910.4|16899.4|16907.4|16896.4|115
1608723300000|2020-12-23 11:35:00|16909.4|16896.4|16906.4|16895.4|16909.4|16896.4|16904.4|16893.4|84
1608723600000|2020-12-23 11:40:00|16905.4|16894.4|16905.4|16893.4|16906.4|16895.4|16904.4|16893.4|7
1608723900000|2020-12-23 11:45:00|16904.4|16894.4|16905.4|16893.4|16905.4|16894.4|16904.4|16893.4|6
1608724200000|2020-12-23 11:50:00|16906.4|16894.4|16906.4|16894.4|16908.4|16896.4|16905.4|16894.4|25
1608724500000|2020-12-23 11:55:00|16905.4|16895.4|16909.4|16897.4|16910.4|16899.4|16905.4|16895.4|31
1608724800000|2020-12-23 12:00:00|16908.4|16896.4|16904.4|16892.4|16908.4|16897.4|16903.4|16892.4|58
1608725100000|2020-12-23 12:05:00|16903.4|16891.4|16904.4|16892.4|16904.4|16893.4|16902.4|16891.4|19
1608725400000|2020-12-23 12:10:00|16903.4|16893.4|16902.4|16890.4|16903.4|16893.4|16899.4|16888.4|43
1608725700000|2020-12-23 12:15:00|16901.4|16891.4|16899.4|16887.4|16902.4|16891.4|16898.4|16887.4|29
1608726000000|2020-12-23 12:20:00|16898.4|16888.4|16899.4|16888.4|16901.4|16890.4|16898.4|16888.4|31
1608726300000|2020-12-23 12:25:00|16898.4|16887.4|16900.4|16888.4|16900.4|16888.4|16897.4|16886.4|638
1608726600000|2020-12-23 12:30:00|16899.4|16886.4|16899.4|16887.4|16900.4|16888.4|16897.4|16886.4|21
1608726900000|2020-12-23 12:35:00|16900.4|16888.4|16902.4|16890.4|16904.4|16893.4|16900.4|16888.4|65
1608727200000|2020-12-23 12:40:00|16901.4|16889.4|16902.4|16890.4|16903.4|16892.4|16900.4|16888.4|23
1608727500000|2020-12-23 12:45:00|16901.4|16889.4|16903.4|16891.4|16903.4|16891.4|16900.4|16889.4|36
1608727800000|2020-12-23 12:50:00|16904.4|16892.4|16905.4|16893.4|16905.4|16893.4|16903.4|16892.4|415
1608728100000|2020-12-23 12:55:00|16904.4|16892.4|16901.4|16889.4|16904.4|16892.4|16900.4|16889.4|118
1608728400000|2020-12-23 13:00:00|16900.4|16888.4|16898.4|16887.4|16901.4|16888.4|16896.4|16885.4|15
1608728700000|2020-12-23 13:05:00|16899.4|16886.4|16898.4|16886.4|16899.4|16887.4|16896.4|16885.4|9
1608729000000|2020-12-23 13:10:00|16897.4|16885.4|16895.4|16883.4|16898.4|16887.4|16893.4|16882.4|135
1608729300000|2020-12-23 13:15:00|16894.4|16882.4|16895.4|16883.4|16895.4|16884.4|16893.4|16882.4|14
1608729600000|2020-12-23 13:20:00|16897.4|16884.4|16902.4|16890.4|16902.4|16891.4|16896.4|16883.4|24
1608729900000|2020-12-23 13:25:00|16901.4|16889.4|16904.4|16892.4|16904.4|16892.4|16901.4|16889.4|35
1608730200000|2020-12-23 13:30:00|16903.4|16893.4|16902.4|16891.4|16903.4|16893.4|16896.4|16884.4|63
1608730500000|2020-12-23 13:35:00|16903.4|16892.4|16903.4|16891.4|16910.4|16899.4|16902.4|16891.4|100
1608730800000|2020-12-23 13:40:00|16902.4|16890.4|16904.4|16892.4|16904.4|16892.4|16901.4|16889.4|15
1608731100000|2020-12-23 13:45:00|16903.4|16891.4|16907.4|16896.4|16909.4|16897.4|16902.4|16891.4|33
1608731400000|2020-12-23 13:50:00|16906.4|16895.4|16906.4|16894.4|16907.4|16896.4|16905.4|16893.4|21
1608731700000|2020-12-23 13:55:00|16907.4|16895.4|16904.4|16892.4|16907.4|16895.4|16903.4|16892.4|52
1608732000000|2020-12-23 14:00:00|16903.4|16891.4|16902.4|16890.4|16904.4|16892.4|16899.4|16888.4|54
1608732300000|2020-12-23 14:05:00|16901.4|16891.4|16900.4|16888.4|16903.4|16892.4|16899.4|16888.4|40
1608732600000|2020-12-23 14:10:00|16899.4|16889.4|16904.4|16893.4|16906.4|16894.4|16898.4|16887.4|311
1608732900000|2020-12-23 14:15:00|16905.4|16894.4|16909.4|16898.4|16912.4|16901.4|16905.4|16894.4|77
1608733200000|2020-12-23 14:20:00|16910.4|16897.4|16913.4|16901.4|16913.4|16901.4|16907.4|16895.4|77
1608733500000|2020-12-23 14:25:00|16914.4|16902.4|16908.4|16897.4|16914.4|16903.4|16907.4|16896.4|191
1608733800000|2020-12-23 14:30:00|16909.4|16896.4|16901.4|16890.4|16912.4|16901.4|16892.4|16881.4|699
1608734100000|2020-12-23 14:35:00|16902.4|16889.4|16907.4|16896.4|16914.4|16903.4|16901.4|16889.4|391
1608734400000|2020-12-23 14:40:00|16908.4|16897.4|16906.4|16895.4|16915.4|16904.4|16905.4|16894.4|258
1608734700000|2020-12-23 14:45:00|16907.4|16894.4|16902.4|16891.4|16908.4|16896.4|16893.4|16881.4|556
1608735000000|2020-12-23 14:50:00|16901.4|16890.4|16910.4|16898.4|16911.4|16900.4|16901.4|16890.4|232
1608735300000|2020-12-23 14:55:00|16909.4|16899.4|16913.4|16902.4|16918.4|16907.4|16908.4|16896.4|188
1608735600000|2020-12-23 15:00:00|16914.4|16901.4|16913.4|16901.4|16919.4|16908.4|16910.4|16898.4|333
1608735900000|2020-12-23 15:05:00|16914.4|16902.4|16907.4|16895.4|16918.4|16907.4|16905.4|16894.4|250
1608736200000|2020-12-23 15:10:00|16908.4|16896.4|16914.4|16903.4|16915.4|16904.4|16908.4|16896.4|548
1608736500000|2020-12-23 15:15:00|16915.4|16904.4|16907.4|16895.4|16918.4|16906.4|16906.4|16894.4|230
1608736800000|2020-12-23 15:20:00|16906.4|16896.4|16903.4|16891.4|16908.4|16897.4|16900.4|16889.4|76
1608737100000|2020-12-23 15:25:00|16902.4|16890.4|16902.4|16890.4|16905.4|16894.4|16901.4|16890.4|57
1608737400000|2020-12-23 15:30:00|16901.4|16889.4|16909.4|16898.4|16912.4|16900.4|16899.4|16888.4|167
1608737700000|2020-12-23 15:35:00|16910.4|16899.4|16912.4|16900.4|16914.4|16903.4|16910.4|16898.4|54
1608738000000|2020-12-23 15:40:00|16911.4|16899.4|16910.4|16899.4|16912.4|16901.4|16907.4|16896.4|222
1608738300000|2020-12-23 15:45:00|16911.4|16898.4|16911.4|16899.4|16915.4|16904.4|16910.4|16898.4|144
1608738600000|2020-12-23 15:50:00|16912.4|16900.4|16910.4|16898.4|16912.4|16901.4|16906.4|16895.4|57
1608738900000|2020-12-23 15:55:00|16909.4|16899.4|16912.4|16900.4|16913.4|16902.4|16908.4|16897.4|44
1608739200000|2020-12-23 16:00:00|16911.4|16901.4|16913.4|16901.4|16915.4|16903.4|16911.4|16899.4|58
1608739500000|2020-12-23 16:05:00|16914.4|16902.4|16912.4|16900.4|16915.4|16904.4|16910.4|16898.4|38
1608739800000|2020-12-23 16:10:00|16911.4|16899.4|16912.4|16900.4|16917.4|16906.4|16910.4|16899.4|151
1608740100000|2020-12-23 16:15:00|16911.4|16901.4|16919.4|16907.4|16919.4|16907.4|16911.4|16900.4|190
1608740400000|2020-12-23 16:20:00|16920.4|16908.4|16918.4|16907.4|16920.4|16909.4|16916.4|16904.4|77
1608740700000|2020-12-23 16:25:00|16919.4|16908.4|16921.4|16909.4|16923.4|16912.4|16918.4|16907.4|171
1608741000000|2020-12-23 16:30:00|16919.4|16908.4|16915.4|16904.4|16922.4|16911.4|16914.4|16903.4|86
1608741300000|2020-12-23 16:35:00|16916.4|16905.4|16916.4|16905.4|16917.4|16906.4|16914.4|16903.4|57
1608741600000|2020-12-23 16:40:00|16917.4|16906.4|16919.4|16907.4|16920.4|16909.4|16917.4|16905.4|67
1608741900000|2020-12-23 16:45:00|16920.4|16908.4|16920.4|16908.4|16921.4|16910.4|16918.4|16907.4|50
1608742200000|2020-12-23 16:50:00|16921.4|16909.4|16920.4|16908.4|16921.4|16910.4|16920.4|16908.4|8
1608742500000|2020-12-23 16:55:00|16921.4|16909.4|16922.4|16910.4|16922.4|16911.4|16920.4|16909.4|890
1608742800000|2020-12-23 17:00:00|16921.4|16911.4|16923.4|16911.4|16923.4|16912.4|16921.4|16910.4|28
1608743100000|2020-12-23 17:05:00|16922.4|16910.4|16920.4|16909.4|16923.4|16911.4|16917.4|16906.4|29
1608743400000|2020-12-23 17:10:00|16921.4|16910.4|16921.4|16909.4|16922.4|16910.4|16920.4|16908.4|63
1608743700000|2020-12-23 17:15:00|16920.4|16908.4|16921.4|16909.4|16922.4|16910.4|16918.4|16907.4|44
1608744000000|2020-12-23 17:20:00|16920.4|16908.4|16917.4|16906.4|16921.4|16909.4|16917.4|16906.4|13
1608744300000|2020-12-23 17:25:00|16918.4|16907.4|16918.4|16906.4|16919.4|16908.4|16917.4|16905.4|22
1608744600000|2020-12-23 17:30:00|16919.4|16907.4|16921.4|16909.4|16921.4|16909.4|16918.4|16906.4|16
1608744900000|2020-12-23 17:35:00|16920.4|16908.4|16923.4|16912.4|16924.4|16912.4|16919.4|16908.4|69
1608745200000|2020-12-23 17:40:00|16924.4|16911.4|16924.4|16913.4|16925.4|16914.4|16922.4|16910.4|122
1608745500000|2020-12-23 17:45:00|16925.4|16914.4|16921.4|16910.4|16925.4|16914.4|16921.4|16909.4|30
1608745800000|2020-12-23 17:50:00|16920.4|16909.4|16916.4|16905.4|16920.4|16909.4|16915.4|16904.4|73
1608746100000|2020-12-23 17:55:00|16917.4|16906.4|16920.4|16908.4|16920.4|16908.4|16915.4|16904.4|53
1608746400000|2020-12-23 18:00:00|16919.4|16909.4|16921.4|16909.4|16921.4|16909.4|16919.4|16907.4|17
1608746700000|2020-12-23 18:05:00|16920.4|16908.4|16922.4|16910.4|16922.4|16911.4|16919.4|16908.4|38
1608747000000|2020-12-23 18:10:00|16921.4|16911.4|16922.4|16911.4|16923.4|16912.4|16921.4|16910.4|18
1608747300000|2020-12-23 18:15:00|16921.4|16910.4|16920.4|16909.4|16923.4|16912.4|16920.4|16909.4|47
1608747600000|2020-12-23 18:20:00|16919.4|16908.4|16920.4|16908.4|16923.4|16912.4|16919.4|16908.4|25
1608747900000|2020-12-23 18:25:00|16919.4|16909.4|16919.4|16907.4|16921.4|16909.4|16917.4|16905.4|9
1608748200000|2020-12-23 18:30:00|16920.4|16908.4|16921.4|16910.4|16921.4|16910.4|16919.4|16908.4|1
1608748500000|2020-12-23 18:35:00|16920.4|16909.4|16922.4|16910.4|16923.4|16911.4|16920.4|16909.4|13
1608748800000|2020-12-23 18:40:00|16923.4|16911.4|16925.4|16913.4|16925.4|16914.4|16923.4|16911.4|22
1608749100000|2020-12-23 18:45:00|16924.4|16914.4|16925.4|16914.4|16926.4|16914.4|16924.4|16912.4|12
1608749400000|2020-12-23 18:50:00|16926.4|16913.4|16925.4|16913.4|16926.4|16915.4|16924.4|16912.4|58
1608749700000|2020-12-23 18:55:00|16926.4|16914.4|16922.4|16911.4|16926.4|16914.4|16922.4|16911.4|61
1608750000000|2020-12-23 19:00:00|16921.4|16910.4|16922.4|16910.4|16923.4|16912.4|16921.4|16909.4|13
1608750300000|2020-12-23 19:05:00|16923.4|16911.4|16921.4|16909.4|16923.4|16912.4|16921.4|16909.4|30
1608750600000|2020-12-23 19:10:00|16920.4|16908.4|16919.4|16908.4|16921.4|16908.4|16918.4|16906.4|52
1608750900000|2020-12-23 19:15:00|16918.4|16907.4|16918.4|16906.4|16919.4|16907.4|16916.4|16905.4|7
1608751200000|2020-12-23 19:20:00|16917.4|16905.4|16917.4|16905.4|16921.4|16908.4|16913.4|16902.4|129
1608751500000|2020-12-23 19:25:00|16916.4|16904.4|16912.4|16900.4|16917.4|16904.4|16911.4|16900.4|11
1608751800000|2020-12-23 19:30:00|16913.4|16901.4|16912.4|16900.4|16914.4|16902.4|16911.4|16900.4|51
1608752100000|2020-12-23 19:35:00|16913.4|16901.4|16911.4|16899.4|16913.4|16902.4|16911.4|16899.4|8
1608752400000|2020-12-23 19:40:00|16912.4|16900.4|16911.4|16901.4|16914.4|16903.4|16911.4|16900.4|20
1608752700000|2020-12-23 19:45:00|16911.9|16901.9|16912.4|16902.4|16912.4|16902.4|16911.9|16901.9|5
1608753000000|2020-12-23 19:50:00|16912.9|16902.9|16911.4|16901.4|16912.9|16902.9|16910.9|16900.9|11
1608753300000|2020-12-23 19:55:00|16910.9|16900.9|16909.9|16899.9|16910.9|16900.9|16909.9|16899.9|9
1608753600000|2020-12-23 20:00:00|16909.4|16899.4|16910.4|16900.4|16910.9|16900.9|16909.4|16899.4|6
1608753900000|2020-12-23 20:05:00|16909.9|16899.9|16910.4|16900.4|16910.4|16900.4|16909.9|16899.9|1
1608754200000|2020-12-23 20:10:00|16910.9|16900.9|16911.4|16901.4|16911.9|16901.9|16910.9|16900.9|36
1608754500000|2020-12-23 20:15:00|16910.9|16900.9|16911.4|16901.4|16911.4|16901.4|16910.9|16900.9|3
1608754800000|2020-12-23 20:20:00|16911.9|16901.9|16910.4|16900.4|16911.9|16901.9|16910.4|16900.4|9
1608755100000|2020-12-23 20:25:00|16909.9|16899.9|16910.9|16900.9|16912.9|16902.9|16909.9|16899.9|49
1608755400000|2020-12-23 20:30:00|16911.4|16901.4|16912.9|16902.9|16913.4|16903.4|16910.9|16900.9|24
1608755700000|2020-12-23 20:35:00|16913.4|16903.4|16913.9|16903.9|16916.9|16906.9|16912.9|16902.9|46
1608756000000|2020-12-23 20:40:00|16913.4|16903.4|16917.4|16907.4|16918.9|16908.9|16913.4|16903.4|51
1608756300000|2020-12-23 20:45:00|16917.9|16907.9|16917.9|16907.9|16919.9|16909.9|16916.9|16906.9|50
1608756600000|2020-12-23 20:50:00|16916.9|16906.9|16914.4|16904.4|16916.9|16906.9|16906.9|16896.9|85
1608756900000|2020-12-23 20:55:00|16914.9|16904.9|16902.9|16892.9|16919.9|16909.9|16902.9|16892.9|246
1608757200000|2020-12-23 21:00:00|16901.9|16891.9|16904.9|16894.9|16904.9|16894.9|16900.9|16890.9|68
1608757500000|2020-12-23 21:05:00|16903.9|16893.9|16901.9|16891.9|16903.9|16893.9|16901.9|16891.9|13
1608757800000|2020-12-23 21:10:00|16901.4|16891.4|16900.4|16890.4|16901.4|16891.4|16900.4|16890.4|56
1608758100000|2020-12-23 21:15:00|16907.8|16883.8|16910.8|16886.8|16910.8|16886.8|16906.2|16882.2|0
1608758400000|2020-12-23 21:20:00|16911.1|16887.1|16912.3|16888.3|16913.4|16889.4|16907.9|16883.9|0
1608758700000|2020-12-23 21:25:00|16912.1|16888.1|16910.7|16886.7|16912.5|16888.5|16910.7|16886.7|0
1608759000000|2020-12-23 21:30:00|16910.5|16886.5|16912.2|16888.2|16913.1|16889.1|16902.7|16878.7|0
1608759300000|2020-12-23 21:35:00|16910.5|16886.5|16917.9|16893.9|16917.9|16893.9|16908.8|16884.8|0
1608759600000|2020-12-23 21:40:00|16918.8|16894.8|16922.3|16898.3|16924.9|16900.9|16917.9|16893.9|0
1608759900000|2020-12-23 21:45:00|16923.1|16899.1|16922.3|16898.3|16924.9|16900.9|16918.8|16894.8|0
1608760200000|2020-12-23 21:50:00|16921.4|16897.4|16921.4|16897.4|16923.1|16899.1|16920.5|16896.5|0
1608760500000|2020-12-23 21:55:00|16922.3|16898.3|16936|16912|16937.9|16913.9|16921.4|16897.4|0
1608760800000|2020-12-23 22:00:00|16935.4|16911.4|16933.9|16909.9|16935.4|16911.4|16932.7|16908.7|0
1608761100000|2020-12-23 22:05:00|16933.6|16909.6|16934|16910|16934.3|16910.3|16933.6|16909.6|0
1608761400000|2020-12-23 22:10:00|16933.7|16909.7|16933.5|16909.5|16934.4|16910.4|16933.5|16909.5|0
1608761700000|2020-12-23 22:15:00|16933.9|16909.9|16933|16909|16933.9|16909.9|16932.9|16908.9|0
1608762000000|2020-12-23 22:20:00|16932.9|16908.9|16933|16909|16933.1|16909.1|16932.9|16908.9|0
1608762300000|2020-12-23 22:25:00|16932.9|16908.9|16931.7|16907.7|16932.9|16908.9|16931.7|16907.7|0
1608762600000|2020-12-23 22:30:00|16931.8|16907.8|16932|16908|16932.1|16908.1|16931.7|16907.7|0
1608762900000|2020-12-23 22:35:00|16931.7|16907.7|16931.4|16907.4|16931.8|16907.8|16931.4|16907.4|0
1608763200000|2020-12-23 22:40:00|16931.2|16907.2|16931.4|16907.4|16932|16908|16931.2|16907.2|0
1608763500000|2020-12-23 22:45:00|16931.6|16907.6|16932.1|16908.1|16932.9|16908.9|16931.6|16907.6|0
1608763800000|2020-12-23 22:50:00|16932.6|16908.6|16933.3|16909.3|16933.3|16909.3|16931.8|16907.8|0
1608764100000|2020-12-23 22:55:00|16933.7|16909.7|16934.4|16910.4|16934.7|16910.7|16933.3|16909.3|0
1608764400000|2020-12-23 23:00:00|16934.9|16910.9|16935.8|16911.8|16941|16917|16931.5|16907.5|0
1608764700000|2020-12-23 23:05:00|16936.2|16912.2|16933.2|16909.2|16936.6|16912.6|16928.9|16904.9|0
1608765000000|2020-12-23 23:10:00|16932.7|16908.7|16935.8|16911.8|16937.5|16913.5|16932.7|16908.7|0
1608765300000|2020-12-23 23:15:00|16934.9|16910.9|16939|16915|16939.7|16915.7|16931.5|16907.5|0
1608765600000|2020-12-23 23:20:00|16938.5|16914.5|16939.9|16915.9|16942.5|16918.5|16938.1|16914.1|0
1608765900000|2020-12-23 23:25:00|16939.4|16915.4|16939.5|16915.5|16940.4|16916.4|16936.9|16912.9|0
1608766200000|2020-12-23 23:30:00|16938.6|16914.6|16936|16912|16938.6|16914.6|16931.7|16907.7|0
1608766500000|2020-12-23 23:35:00|16936.9|16912.9|16931.7|16907.7|16936.9|16912.9|16929.1|16905.1|0
1608766800000|2020-12-23 23:40:00|16931.3|16907.3|16931.3|16907.3|16931.7|16907.7|16925.7|16901.7|0
1608767100000|2020-12-23 23:45:00|16931.7|16907.7|16935.2|16911.2|16936|16912|16929.1|16905.1|0
1608767400000|2020-12-23 23:50:00|16936|16912|16939.5|16915.5|16940.4|16916.4|16935.2|16911.2|0
1608767700000|2020-12-23 23:55:00|16938.6|16914.6|16936|16912|16939.5|16915.5|16934.3|16910.3|0
1608768000000|2020-12-24 00:00:00|16935.2|16911.2|16939.3|16915.3|16942.4|16918.4|16931.7|16907.7|0
1608768300000|2020-12-24 00:05:00|16938.9|16914.9|16938.9|16914.9|16941.5|16917.5|16936.3|16912.3|0
1608768600000|2020-12-24 00:10:00|16938|16914|16936.8|16912.8|16943.2|16919.2|16936.8|16912.8|0
1608768900000|2020-12-24 00:15:00|16936.4|16912.4|16928.6|16904.6|16938.2|16914.2|16928.6|16904.6|0
1608769200000|2020-12-24 00:20:00|16927.7|16903.7|16929|16905|16930.3|16906.3|16926.8|16902.8|0
1608769500000|2020-12-24 00:25:00|16929.4|16905.4|16930.3|16906.3|16931.2|16907.2|16924.3|16900.3|0
1608769800000|2020-12-24 00:30:00|16930.7|16906.7|16927.7|16903.7|16931.2|16907.2|16927.7|16903.7|0
1608770100000|2020-12-24 00:35:00|16927.3|16903.3|16927.7|16903.7|16928.6|16904.6|16926.8|16902.8|0
1608770400000|2020-12-24 00:40:00|16927.3|16903.3|16929.4|16905.4|16931.2|16907.2|16926.8|16902.8|0
1608770700000|2020-12-24 00:45:00|16929.8|16905.8|16920.3|16896.3|16930.3|16906.3|16918.6|16894.6|0
1608771000000|2020-12-24 00:50:00|16920.7|16896.7|16918.6|16894.6|16920.7|16896.7|16916.8|16892.8|0
1608771300000|2020-12-24 00:55:00|16917.7|16893.7|16916.2|16892.2|16919.6|16895.6|16913.6|16889.6|0
1608771600000|2020-12-24 01:00:00|16908.7|16898.7|16921.2|16911.2|16928.2|16918.2|16908.7|16898.7|1431
1608771900000|2020-12-24 01:05:00|16922.2|16912.2|16929.2|16919.2|16929.2|16919.2|16919.2|16909.2|2034
1608772200000|2020-12-24 01:10:00|16928.7|16918.7|16933.7|16923.7|16939.2|16929.2|16928.2|16918.2|425
1608772500000|2020-12-24 01:15:00|16933.2|16923.2|16939.2|16929.2|16939.2|16929.2|16923.7|16913.7|3035
1608772800000|2020-12-24 01:20:00|16938.7|16928.7|16923.2|16913.2|16940.2|16930.2|16923.2|16913.2|1442
1608773100000|2020-12-24 01:25:00|16924.2|16914.2|16897.7|16887.7|16926.7|16916.7|16894.7|16884.7|4696
1608773400000|2020-12-24 01:30:00|16898.2|16888.2|16840.2|16830.2|16898.2|16888.2|16805.7|16795.7|13064
1608773700000|2020-12-24 01:35:00|16839.2|16829.2|16919.7|16909.7|16934.7|16924.7|16833.2|16823.2|13157
1608774000000|2020-12-24 01:40:00|16920.7|16910.7|16930.2|16920.2|16955.2|16945.2|16916.2|16906.2|7659
1608774300000|2020-12-24 01:45:00|16929.7|16919.7|16926.7|16916.7|16943.7|16933.7|16900.7|16890.7|7200
1608774600000|2020-12-24 01:50:00|16925.7|16915.7|16905.7|16895.7|16935.7|16925.7|16903.7|16893.7|3831
1608774900000|2020-12-24 01:55:00|16902.7|16892.7|16913.7|16903.7|16915.7|16905.7|16894.7|16884.7|2910
1608775200000|2020-12-24 02:00:00|16910.7|16900.7|16896.7|16886.7|16910.7|16900.7|16881.7|16871.7|2670
1608775500000|2020-12-24 02:05:00|16893.7|16883.7|16910.7|16900.7|16915.7|16905.7|16890.7|16880.7|4038
1608775800000|2020-12-24 02:10:00|16909.7|16899.7|16911.7|16901.7|16916.7|16906.7|16898.7|16888.7|1839
1608776100000|2020-12-24 02:15:00|16910.7|16900.7|16932.7|16922.7|16935.7|16925.7|16906.7|16896.7|2131
1608776400000|2020-12-24 02:20:00|16934.7|16924.7|16932.7|16922.7|16935.7|16925.7|16923.7|16913.7|4142
1608776700000|2020-12-24 02:25:00|16933.7|16923.7|16921.7|16911.7|16933.7|16923.7|16916.7|16906.7|1805
1608777000000|2020-12-24 02:30:00|16922.7|16912.7|16928.7|16918.7|16930.7|16920.7|16912.7|16902.7|1846
1608777300000|2020-12-24 02:35:00|16929.7|16919.7|16971.7|16961.7|16973.7|16963.7|16927.7|16917.7|4183
1608777600000|2020-12-24 02:40:00|16969.7|16959.7|16891.7|16881.7|16972.7|16962.7|16891.7|16881.7|5442
1608777900000|2020-12-24 02:45:00|16889.7|16879.7|16902.7|16892.7|16914.7|16904.7|16874.7|16864.7|7085
1608778200000|2020-12-24 02:50:00|16900.7|16890.7|16919.7|16909.7|16925.7|16915.7|16896.7|16886.7|4806
1608778500000|2020-12-24 02:55:00|16917.7|16907.7|16920.7|16910.7|16922.7|16912.7|16890.7|16880.7|3802
1608778800000|2020-12-24 03:00:00|16919.7|16909.7|16920.7|16910.7|16947.7|16937.7|16918.7|16908.7|1602
1608779100000|2020-12-24 03:05:00|16919.7|16909.7|16902.7|16892.7|16923.7|16913.7|16901.7|16891.7|2474
1608779400000|2020-12-24 03:10:00|16901.7|16891.7|16885.7|16875.7|16904.7|16894.7|16885.7|16875.7|1475
1608779700000|2020-12-24 03:15:00|16886.7|16876.7|16917.7|16907.7|16918.7|16908.7|16885.7|16875.7|2905
1608780000000|2020-12-24 03:20:00|16916.7|16906.7|16909.7|16899.7|16916.7|16906.7|16902.7|16892.7|1487
1608780300000|2020-12-24 03:25:00|16910.7|16900.7|16911.7|16901.7|16915.7|16905.7|16901.7|16891.7|2151
1608780600000|2020-12-24 03:30:00|16914.7|16904.7|16910.7|16900.7|16917.7|16907.7|16909.7|16899.7|3535
1608780900000|2020-12-24 03:35:00|16909.7|16899.7|16909.7|16899.7|16910.7|16900.7|16904.7|16894.7|1441
1608781200000|2020-12-24 03:40:00|16908.7|16898.7|16910.7|16900.7|16912.7|16902.7|16907.7|16897.7|386
1608781500000|2020-12-24 03:45:00|16908.7|16898.7|16907.7|16897.7|16910.7|16900.7|16907.7|16897.7|1127
1608781800000|2020-12-24 03:50:00|16908.7|16898.7|16910.7|16900.7|16911.7|16901.7|16906.7|16896.7|231
1608782100000|2020-12-24 03:55:00|16911.7|16901.7|16913.7|16903.7|16914.7|16904.7|16909.7|16899.7|562
1608782400000|2020-12-24 04:00:00|16912.7|16902.7|16913.7|16903.7|16914.7|16904.7|16906.7|16896.7|474
1608782700000|2020-12-24 04:05:00|16912.7|16902.7|16913.7|16903.7|16918.7|16908.7|16912.7|16902.7|242
1608783000000|2020-12-24 04:10:00|16912.7|16902.7|16903.7|16893.7|16912.7|16902.7|16901.7|16891.7|1611
1608783300000|2020-12-24 04:15:00|16905.7|16895.7|16900.7|16890.7|16905.7|16895.7|16899.7|16889.7|213
1608783600000|2020-12-24 04:20:00|16899.7|16889.7|16903.7|16893.7|16904.7|16894.7|16898.7|16888.7|1451
1608783900000|2020-12-24 04:25:00|16902.7|16892.7|16904.7|16894.7|16905.7|16895.7|16902.7|16892.7|203
1608784200000|2020-12-24 04:30:00|16905.7|16895.7|16904.7|16894.7|16908.7|16898.7|16904.7|16894.7|232
1608784500000|2020-12-24 04:35:00|16905.7|16895.7|16903.7|16893.7|16905.7|16895.7|16903.7|16893.7|158
1608784800000|2020-12-24 04:40:00|16905.7|16895.7|16902.7|16892.7|16905.7|16895.7|16902.7|16892.7|368
1608785100000|2020-12-24 04:45:00|16903.7|16893.7|16894.7|16884.7|16903.7|16893.7|16894.7|16884.7|2954
1608785400000|2020-12-24 04:50:00|16895.7|16885.7|16902.7|16892.7|16902.7|16892.7|16895.7|16885.7|2044
1608785700000|2020-12-24 04:55:00|16903.7|16893.7|16901.7|16891.7|16905.7|16895.7|16901.7|16891.7|344
1608786000000|2020-12-24 05:00:00|16902.7|16892.7|16856.7|16846.7|16903.7|16893.7|16848.7|16838.7|3617
1608786300000|2020-12-24 05:05:00|16855.7|16845.7|16868.7|16858.7|16869.7|16859.7|16837.7|16827.7|1785
1608786600000|2020-12-24 05:10:00|16867.7|16857.7|16874.7|16864.7|16878.7|16868.7|16847.7|16837.7|1777
1608786900000|2020-12-24 05:15:00|16872.7|16862.7|16862.7|16852.7|16872.7|16862.7|16846.7|16836.7|960
1608787200000|2020-12-24 05:20:00|16853.7|16843.7|16895.7|16885.7|16895.7|16885.7|16853.7|16843.7|1511
1608787500000|2020-12-24 05:25:00|16894.7|16884.7|16882.7|16872.7|16900.7|16890.7|16877.7|16867.7|3018
1608787800000|2020-12-24 05:30:00|16883.7|16873.7|16858.7|16848.7|16883.7|16873.7|16852.7|16842.7|2733
1608788100000|2020-12-24 05:35:00|16857.7|16847.7|16854.7|16844.7|16863.7|16853.7|16845.7|16835.7|1150
1608788400000|2020-12-24 05:40:00|16853.7|16843.7|16844.7|16834.7|16856.7|16846.7|16835.7|16825.7|5974
1608788700000|2020-12-24 05:45:00|16842.7|16832.7|16852.7|16842.7|16860.7|16850.7|16830.7|16820.7|1915
1608789000000|2020-12-24 05:50:00|16851.7|16841.7|16840.7|16830.7|16862.7|16852.7|16840.7|16830.7|1258
1608789300000|2020-12-24 05:55:00|16839.7|16829.7|16843.7|16833.7|16849.7|16839.7|16835.7|16825.7|1145
1608789600000|2020-12-24 06:00:00|16842.7|16832.7|16836.7|16826.7|16856.7|16846.7|16831.7|16821.7|1752
1608789900000|2020-12-24 06:05:00|16835.7|16825.7|16821.7|16811.7|16835.7|16825.7|16816.7|16806.7|2870
1608790200000|2020-12-24 06:10:00|16817.7|16807.7|16847.7|16837.7|16849.7|16839.7|16814.7|16804.7|1828
1608790500000|2020-12-24 06:15:00|16846.7|16836.7|16846.7|16836.7|16864.7|16854.7|16837.7|16827.7|1409
1608790800000|2020-12-24 06:20:00|16847.7|16837.7|16868.7|16858.7|16872.7|16862.7|16846.7|16836.7|1696
1608791100000|2020-12-24 06:25:00|16870.7|16860.7|16855.7|16845.7|16871.7|16861.7|16855.7|16845.7|689
1608791400000|2020-12-24 06:30:00|16858.7|16848.7|16847.7|16837.7|16862.7|16852.7|16847.7|16837.7|865
1608791700000|2020-12-24 06:35:00|16846.7|16836.7|16879.7|16869.7|16881.7|16871.7|16846.7|16836.7|1512
1608792000000|2020-12-24 06:40:00|16878.7|16868.7|16878.7|16868.7|16894.7|16884.7|16875.7|16865.7|1576
1608792300000|2020-12-24 06:45:00|16879.7|16869.7|16891.7|16881.7|16896.7|16886.7|16879.7|16869.7|1416
1608792600000|2020-12-24 06:50:00|16892.7|16882.7|16889.7|16879.7|16896.7|16886.7|16884.7|16874.7|851
1608792900000|2020-12-24 06:55:00|16890.7|16880.7|16898.7|16888.7|16900.7|16890.7|16884.7|16874.7|1804
1608793200000|2020-12-24 07:00:00|16900.7|16890.7|16893.7|16883.7|16900.7|16890.7|16890.7|16880.7|511
1608793500000|2020-12-24 07:05:00|16892.7|16882.7|16892.7|16882.7|16894.7|16884.7|16888.7|16878.7|285
1608793800000|2020-12-24 07:10:00|16891.7|16881.7|16889.7|16879.7|16893.7|16883.7|16886.7|16876.7|415
1608794100000|2020-12-24 07:15:00|16890.7|16880.7|16891.7|16881.7|16891.7|16881.7|16888.7|16878.7|450
1608794400000|2020-12-24 07:20:00|16889.7|16879.7|16893.7|16883.7|16896.7|16886.7|16889.7|16879.7|263
1608794700000|2020-12-24 07:25:00|16894.7|16884.7|16891.7|16881.7|16894.7|16884.7|16891.7|16881.7|43
1608795000000|2020-12-24 07:30:00|16892.7|16882.7|16893.7|16883.7|16893.7|16883.7|16891.7|16881.7|28
1608795300000|2020-12-24 07:35:00|16892.7|16882.7|16888.7|16878.7|16892.7|16882.7|16888.7|16878.7|255
1608795600000|2020-12-24 07:40:00|16889.7|16879.7|16892.7|16882.7|16892.7|16882.7|16889.7|16879.7|95
1608795900000|2020-12-24 07:45:00|16893.7|16883.7|16892.7|16882.7|16893.7|16883.7|16891.7|16881.7|15
1608796200000|2020-12-24 07:50:00|16893.7|16883.7|16894.7|16884.7|16894.7|16884.7|16891.7|16881.7|64
1608796500000|2020-12-24 07:55:00|16895.7|16885.7|16889.7|16879.7|16896.7|16886.7|16889.7|16879.7|95
1608796800000|2020-12-24 08:00:00|16892.7|16880.7|16895.7|16883.7|16901.7|16889.7|16891.7|16878.7|401
1608797100000|2020-12-24 08:05:00|16896.7|16884.7|16897.7|16886.7|16906.7|16895.7|16895.7|16884.7|139
1608797400000|2020-12-24 08:10:00|16898.7|16887.7|16899.7|16888.7|16901.7|16890.7|16896.7|16885.7|98
1608797700000|2020-12-24 08:15:00|16898.7|16887.7|16905.7|16894.7|16914.7|16903.7|16898.7|16887.7|474
1608798000000|2020-12-24 08:20:00|16904.7|16893.7|16909.7|16898.7|16912.7|16901.7|16903.7|16892.7|606
1608798300000|2020-12-24 08:25:00|16910.7|16897.7|16914.7|16900.7|16924.7|16912.7|16906.7|16895.7|713
1608798600000|2020-12-24 08:30:00|16919.1|16895.1|16909.2|16885.2|16919.1|16895.1|16905.8|16881.8|0
1608798900000|2020-12-24 08:35:00|16908.8|16884.8|16909.2|16885.2|16911|16887|16908.4|16884.4|80
1608799200000|2020-12-24 08:40:00|16908.8|16884.8|16905.3|16881.3|16909.2|16885.2|16904.9|16880.9|0
1608799500000|2020-12-24 08:45:00|16904.9|16880.9|16904.9|16880.9|16907.5|16883.5|16904.1|16880.1|0
1608799800000|2020-12-24 08:50:00|16905.8|16881.8|16903.2|16879.2|16905.8|16881.8|16902.3|16878.3|0
1608800100000|2020-12-24 08:55:00|16904.1|16880.1|16907.9|16883.9|16907.9|16883.9|16903.2|16879.2|0
1608800400000|2020-12-24 09:00:00|16911.7|16896.7|16907.7|16895.7|16911.7|16896.7|16902.7|16891.7|150
1608800700000|2020-12-24 09:05:00|16906.7|16896.7|16903.7|16892.7|16907.7|16896.7|16902.7|16891.7|43
1608801000000|2020-12-24 09:10:00|16905.7|16894.7|16905.7|16894.7|16907.7|16895.7|16902.7|16891.7|169
1608801300000|2020-12-24 09:15:00|16906.7|16893.7|16910.7|16899.7|16911.7|16900.7|16904.7|16892.7|183
1608801600000|2020-12-24 09:20:00|16909.7|16898.7|16905.7|16894.7|16910.7|16899.7|16905.7|16894.7|8
1608801900000|2020-12-24 09:25:00|16906.7|16895.7|16909.7|16898.7|16910.7|16898.7|16906.7|16894.7|36
1608802200000|2020-12-24 09:30:00|16908.7|16896.7|16910.7|16899.7|16911.7|16899.7|16905.7|16894.7|58
1608802500000|2020-12-24 09:35:00|16911.7|16901.7|16912.7|16900.7|16913.7|16902.7|16909.7|16898.7|159
1608802800000|2020-12-24 09:40:00|16911.7|16899.7|16907.7|16895.7|16911.7|16900.7|16905.7|16894.7|80
1608803100000|2020-12-24 09:45:00|16906.7|16894.7|16909.7|16898.7|16909.7|16898.7|16903.7|16892.7|29
1608803400000|2020-12-24 09:50:00|16908.7|16897.7|16907.7|16895.7|16908.7|16898.7|16905.7|16894.7|11
1608803700000|2020-12-24 09:55:00|16905.7|16894.7|16903.7|16892.7|16905.7|16894.7|16902.7|16891.7|99
1608804000000|2020-12-24 10:00:00|16902.7|16890.7|16905.7|16893.7|16905.7|16893.7|16896.7|16884.7|187
1608804300000|2020-12-24 10:05:00|16904.7|16894.7|16906.7|16894.7|16908.7|16897.7|16904.7|16893.7|92
1608804600000|2020-12-24 10:10:00|16905.7|16893.7|16905.7|16894.7|16905.7|16894.7|16904.7|16893.7|5
1608804900000|2020-12-24 10:15:00|16904.7|16892.7|16904.7|16892.7|16904.7|16892.7|16903.7|16892.7|19
1608805200000|2020-12-24 10:20:00|16903.7||16904.7||16904.7||16903.7||1
1608805500000|2020-12-24 10:25:00|16903.7|16891.7|16903.7|16892.7|16903.7|16892.7|16900.7|16889.7|21
1608805800000|2020-12-24 10:30:00|16902.7|16891.7|16901.7|16889.7|16903.7|16892.7|16900.7|16889.7|46
1608806100000|2020-12-24 10:35:00|16900.7|16890.7|16898.7|16887.7|16901.7|16890.7|16897.7|16886.7|94
1608806400000|2020-12-24 10:40:00|16899.7|16886.7|16903.7|16892.7|16903.7|16892.7|16899.7|16886.7|36
1608806700000|2020-12-24 10:45:00|16902.7|16890.7|16900.7|16889.7|16902.7|16890.7|16898.7|16886.7|25
1608807000000|2020-12-24 10:50:00|16901.7|16890.7|16898.7|16886.7|16904.7|16892.7|16897.7|16886.7|27
1608807300000|2020-12-24 10:55:00|16899.7|16887.7|16899.7|16888.7|16900.7|16889.7|16897.7|16886.7|6
1608807600000|2020-12-24 11:00:00|16900.7|16889.7|16900.7|16889.7|16902.7|16890.7|16899.7|16888.7|20
1608807900000|2020-12-24 11:05:00|16899.7|16888.7|16900.7|16889.7|16900.7|16889.7|16898.7|16887.7|16
1608808200000|2020-12-24 11:10:00|16901.7|16890.7|16900.7|16888.7|16902.7|16891.7|16900.7|16888.7|21
1608808500000|2020-12-24 11:15:00|16901.7|16889.7|16900.7|16889.7|16901.7|16889.7|16900.7|16888.7|5
1608808800000|2020-12-24 11:20:00|16901.7|16890.7|16900.7|16888.7|16901.7|16890.7|16899.7|16888.7|11
1608809100000|2020-12-24 11:25:00|16899.7|16889.7|16899.7|16888.7|16900.7|16889.7|16899.7|16888.7|7
1608809400000|2020-12-24 11:30:00|16898.7|16887.7|16898.7|16887.7|16900.7|16888.7|16898.7|16887.7|8
1608809700000|2020-12-24 11:35:00|16899.7|16888.7|16887.7|16876.7|16899.7|16888.7|16887.7|16876.7|197
1608810000000|2020-12-24 11:40:00|16888.7|16880.7|16892.7|16880.7|16894.7|16882.7|16887.7|16879.7|114
1608810300000|2020-12-24 11:45:00|16890.7|16879.7|16890.7|16879.7|16896.7|16884.7|16888.7|16877.7|97
1608810600000|2020-12-24 11:50:00|16891.7|16881.7|16893.7|16882.7|16893.7|16882.7|16890.7|16879.7|26
1608810900000|2020-12-24 11:55:00|16894.7|16883.7|16894.7|16882.7|16896.7|16885.7|16892.7|16881.7|24
1608811200000|2020-12-24 12:00:00|16893.7|16881.7|16892.7|16880.7|16893.7|16882.7|16891.7|16879.7|19
1608811500000|2020-12-24 12:05:00|16893.7|16879.7|16892.7|16881.7|16893.7|16881.7|16890.7|16878.7|8
1608811800000|2020-12-24 12:10:00|16893.7|16882.7|16892.7|16881.7|16895.7|16883.7|16888.7|16877.7|24
1608812100000|2020-12-24 12:15:00|16893.7|16882.7|16894.7|16881.7|16895.7|16884.7|16891.7|16879.7|11
1608812400000|2020-12-24 12:20:00|16893.7|16882.7|16892.7|16880.7|16894.7|16882.7|16892.7|16880.7|2
1608812700000|2020-12-24 12:25:00|16890.7|16879.7|16892.7|16880.7|16893.7|16882.7|16890.7|16879.7|43
1608813000000|2020-12-24 12:30:00|16893.7|16879.7|16887.7|16875.7|16893.7|16879.7|16886.7|16874.7|118
1608813300000|2020-12-24 12:35:00|16888.7|16877.7|16887.7|16874.7|16889.7|16878.7|16885.7|16873.7|110
1608813600000|2020-12-24 12:40:00|16886.7|16875.7|16885.7|16874.7|16887.7|16876.7|16885.7|16873.7|23
1608813900000|2020-12-24 12:45:00|16886.7|16875.7|16887.7|16875.7|16888.7|16876.7|16886.7|16874.7|17
1608814200000|2020-12-24 12:50:00|16886.7|16876.7|16886.7|16874.7|16887.7|16876.7|16884.7|16873.7|45
1608814500000|2020-12-24 12:55:00|16887.7|16875.7|16884.7|16873.7|16888.7|16877.7|16883.7|16872.7|112
1608814800000|2020-12-24 13:00:00|16885.7|16874.7|16885.7|16872.7|16887.7|16875.7|16883.7|16871.7|100
1608815100000|2020-12-24 13:05:00|16884.7|16871.7|16885.7|16873.7|16886.7|16875.7|16883.7|16871.7|23
1608815400000|2020-12-24 13:10:00|16884.7|16874.7|16886.7|16875.7|16887.7|16876.7|16881.7|16870.7|58
1608815700000|2020-12-24 13:15:00|16887.7|16874.7|16886.7|16874.7|16888.7|16876.7|16886.7|16874.7|39
1608816000000|2020-12-24 13:20:00|16885.7|16875.7|16886.7|16875.7|16887.7|16876.7|16884.7|16872.7|112
1608816300000|2020-12-24 13:25:00|16885.7|16874.7|16888.7|16875.7|16889.7|16878.7|16885.7|16873.7|41
1608816600000|2020-12-24 13:30:00|16887.7|16876.7|16887.7|16875.7|16887.7|16876.7|16887.7|16875.7|7
1608816900000|2020-12-24 13:35:00|16886.7|16874.7|16885.7|16874.7|16886.7|16875.7|16885.7|16874.7|14
1608817200000|2020-12-24 13:40:00|16886.7||16886.7||16886.7||16886.7||5
1608817500000|2020-12-24 13:45:00|16884.7|16872.7|16882.7|16870.7|16885.7|16874.7|16881.7|16870.7|83
1608817800000|2020-12-24 13:50:00|16884.7|16871.7|16887.7|16876.7|16887.7|16876.7|16884.7|16871.7|28
1608818100000|2020-12-24 13:55:00|16886.7|16875.7|16887.7|16876.7|16887.7|16876.7|16886.7|16875.7|19
1608818400000|2020-12-24 14:00:00|16886.7|16875.7|16885.7|16873.7|16887.7|16875.7|16884.7|16872.7|23
1608818700000|2020-12-24 14:05:00|16884.7|16874.7|16885.7|16872.7|16885.7|16874.7|16883.7|16872.7|7
1608819000000|2020-12-24 14:10:00||16873.7||16874.7||16874.7||16873.7|4
1608819300000|2020-12-24 14:15:00|16886.7|16873.7|16882.7|16870.7|16887.7|16876.7|16882.7|16870.7|68
1608819600000|2020-12-24 14:20:00|16883.7|16871.7|16882.7|16871.7|16883.7|16871.7|16882.7|16870.7|6
1608819900000|2020-12-24 14:25:00|16883.7|16870.7|16883.7|16871.7|16883.7|16871.7|16883.7|16870.7|6
1608820200000|2020-12-24 14:30:00|16884.7|16872.7|16882.7|16870.7|16888.7|16877.7|16877.7|16866.7|185
1608820500000|2020-12-24 14:35:00|16884.7|16871.7|16885.7|16874.7|16887.7|16875.7|16877.7|16866.7|79
1608820800000|2020-12-24 14:40:00|16886.7|16873.7|16893.7|16881.7|16893.7|16882.7|16883.7|16871.7|327
1608821100000|2020-12-24 14:45:00|16894.7|16882.7|16905.7|16893.7|16905.7|16894.7|16894.7|16882.7|215
1608821400000|2020-12-24 14:50:00|16904.7|16894.7|16905.7|16893.7|16908.7|16896.7|16904.7|16891.7|59
1608821700000|2020-12-24 14:55:00|16903.7|16892.7|16905.7|16893.7|16906.7|16895.7|16897.7|16886.7|218
1608822000000|2020-12-24 15:00:00|16904.7|16892.7|16895.7|16883.7|16904.7|16892.7|16895.7|16882.7|94
1608822300000|2020-12-24 15:05:00|16894.7|16882.7|16897.7|16886.7|16899.7|16888.7|16894.7|16881.7|65
1608822600000|2020-12-24 15:10:00|16896.7|16885.7|16893.7|16881.7|16896.7|16885.7|16893.7|16881.7|45
1608822900000|2020-12-24 15:15:00|16892.7|16882.7|16892.7|16880.7|16892.7|16882.7|16891.7|16879.7|36
1608823200000|2020-12-24 15:20:00|16893.7|16881.7|16896.7|16884.7|16896.7|16885.7|16892.7|16880.7|54
1608823500000|2020-12-24 15:25:00|16895.7|16885.7|16901.7|16889.7|16903.7|16892.7|16895.7|16883.7|63
1608823800000|2020-12-24 15:30:00|16902.7|16890.7|16902.7|16889.7|16907.7|16896.7|16901.7|16889.7|110
1608824100000|2020-12-24 15:35:00|16903.7|16890.7|16900.7|16888.7|16904.7|16893.7|16900.7|16888.7|38
1608824400000|2020-12-24 15:40:00|16901.7|16889.7|16899.7|16887.7|16902.7|16891.7|16898.7|16887.7|30
1608824700000|2020-12-24 15:45:00|16900.7|16888.7|16898.7|16886.7|16900.7|16889.7|16897.7|16884.7|33
1608825000000|2020-12-24 15:50:00|16897.7|16887.7|16897.7|16886.7|16898.7|16887.7|16896.7|16884.7|29
1608825300000|2020-12-24 15:55:00|16896.7|16885.7|16892.7|16880.7|16896.7|16885.7|16892.7|16879.7|44
1608825600000|2020-12-24 16:00:00|16891.7|16879.7|16889.7|16877.7|16891.7|16880.7|16886.7|16875.7|121
1608825900000|2020-12-24 16:05:00|16888.7|16878.7|16888.7|16876.7|16890.7|16879.7|16886.7|16875.7|100
1608826200000|2020-12-24 16:10:00|16887.7|16877.7|16889.7|16877.7|16892.7|16881.7|16885.7|16873.7|52
1608826500000|2020-12-24 16:15:00|16890.7|16878.7|16887.7|16875.7|16892.7|16881.7|16886.7|16874.7|53
1608826800000|2020-12-24 16:20:00|16888.7|16876.7|16887.7|16876.7|16895.7|16883.7|16887.7|16875.7|68
1608827100000|2020-12-24 16:25:00|16888.7|16877.7|16885.7|16874.7|16889.7|16878.7|16884.7|16873.7|83
1608827400000|2020-12-24 16:30:00|16884.7|16873.7|16895.7|16883.7|16895.7|16884.7|16884.7|16873.7|190
1608827700000|2020-12-24 16:35:00|16893.7|16881.7|16887.7|16875.7|16893.7|16881.7|16887.7|16875.7|86
1608828000000|2020-12-24 16:40:00|16888.7|16876.7|16885.7|16872.7|16888.7|16877.7|16885.7|16872.7|81
1608828300000|2020-12-24 16:45:00|16884.7|16873.7|16886.7|16875.7|16887.7|16876.7|16884.7|16872.7|60
1608828600000|2020-12-24 16:50:00|16887.7|16876.7|16883.7|16872.7|16889.7|16878.7|16883.7|16872.7|64
1608828900000|2020-12-24 16:55:00|16882.7|16871.7|16885.7|16873.7|16885.7|16874.7|16880.7|16869.7|122
1608829200000|2020-12-24 17:00:00|16884.7|16872.7|16879.7|16867.7|16884.7|16874.7|16879.7|16867.7|78
1608829500000|2020-12-24 17:05:00|16880.7|16868.7|16879.7|16867.7|16880.7|16869.7|16878.7|16866.7|50
1608829800000|2020-12-24 17:10:00|16880.7|16868.7|16880.7|16869.7|16880.7|16869.7|16879.7|16867.7|24
1608830100000|2020-12-24 17:15:00|16881.7|16870.7|16880.7|16868.7|16881.7|16870.7|16879.7|16868.7|54
1608830400000|2020-12-24 17:20:00|16881.7|16869.7|16884.7|16872.7|16884.7|16873.7|16879.7|16867.7|157
1608830700000|2020-12-24 17:25:00|16885.7|16873.7|16883.7|16871.7|16886.7|16875.7|16882.7|16870.7|41
1608831000000|2020-12-24 17:30:00|16882.7|16870.7|16879.7|16868.7|16882.7|16870.7|16877.7|16866.7|77
1608831300000|2020-12-24 17:35:00|16878.7|16867.7|16878.7|16867.7|16878.7|16867.7|16878.7|16866.7|22
1608831600000|2020-12-24 17:40:00|16877.7|16866.7|16878.7|16867.7|16878.7|16867.7|16877.7|16865.7|35
1608831900000|2020-12-24 17:45:00|16879.7|16868.7|16886.7|16874.7|16887.7|16876.7|16879.7|16868.7|491
1608832200000|2020-12-24 17:50:00|16887.7|16875.7|16883.7|16871.7|16887.7|16876.7|16883.7|16871.7|73
1608832500000|2020-12-24 17:55:00|16884.7|16872.7|16882.7|16870.7|16885.7|16874.7|16881.7|16870.7|32
1608832800000|2020-12-24 18:00:00|16883.7|16871.7|16881.7|16869.7|16885.7|16873.7|16881.7|16869.7|38
1608833100000|2020-12-24 18:05:00|16883.7|16871.7|16882.7|16869.7|16883.7|16872.7|16879.7|16868.7|80
1608833400000|2020-12-24 18:10:00|16881.7|16870.7|16881.7|16869.7|16882.7|16871.7|16881.7|16868.7|9
1608833700000|2020-12-24 18:15:00|16880.7|16868.7|16880.7|16869.7|16880.7|16869.7|16880.7|16868.7|2
1608834000000|2020-12-24 18:20:00|16882.7|16868.7|16881.7|16868.7|16882.7|16869.7|16881.7|16868.7|18
1608834300000|2020-12-24 18:25:00|16880.7|16869.7|16880.7|16868.7|16880.7|16869.7|16880.7|16868.7|23
1608834600000|2020-12-24 18:30:00|16881.7||16881.7||16881.7||16880.7||18
1608834900000|2020-12-24 18:35:00||16869.7||16869.7||16869.7||16869.7|1
1608836100000|2020-12-24 18:55:00|16882.7||16882.7||16882.7||16882.7||1
1608836400000|2020-12-24 19:00:00||16870.7||16870.7||16870.7||16870.7|0
1608838800000|2020-12-24 19:40:00|16881.7|16871.7|16881.7|16871.7|16882.7|16871.7|16881.7|16871.7|4
1608839100000|2020-12-24 19:45:00|16884.7|16874.7|16883.7|16873.7|16884.7|16874.7|16883.7|16873.7|46
1608839400000|2020-12-24 19:50:00|16884.2|16874.2|16886.2|16876.2|16886.2|16876.2|16884.2|16874.2|10
1608839700000|2020-12-24 19:55:00|||||||||1
1608840000000|2020-12-24 20:00:00|16886.7|16876.7|16886.7|16876.7|16886.7|16876.7|16886.7|16876.7|0
1608840300000|2020-12-24 20:05:00|||||||||30
1608840900000|2020-12-24 20:15:00|16886.2|16876.2|16884.7|16874.7|16886.2|16876.2|16884.7|16874.7|7
1608841200000|2020-12-24 20:20:00|16885.2|16875.2|16885.2|16875.2|16886.2|16876.2|16885.2|16875.2|2
1608841500000|2020-12-24 20:25:00|16886.2|16876.2|16885.2|16875.2|16886.2|16876.2|16885.2|16875.2|8
1608841800000|2020-12-24 20:30:00|16885.7|16875.7|16885.7|16875.7|16885.7|16875.7|16884.7|16874.7|4
1608842100000|2020-12-24 20:35:00|16885.2|16875.2|16885.2|16875.2|16885.7|16875.7|16885.2|16875.2|1
1608842400000|2020-12-24 20:40:00|16884.7|16874.7|16885.2|16875.2|16885.2|16875.2|16884.7|16874.7|4
1608842700000|2020-12-24 20:45:00|16884.7|16874.7|16886.2|16876.2|16886.2|16876.2|16884.2|16874.2|27
1608843000000|2020-12-24 20:50:00|16886.7|16876.7|16885.7|16875.7|16886.7|16876.7|16885.2|16875.2|5
1608843300000|2020-12-24 20:55:00|16885.2|16875.2|16880.2|16870.2|16885.7|16875.7|16875.7|16865.7|148
1608843600000|2020-12-24 21:00:00|16880.7|16870.7|16879.2|16869.2|16881.2|16871.2|16876.7|16866.7|14
1608843900000|2020-12-24 21:05:00|||||||||2
1608844200000|2020-12-24 21:10:00|16877.7|16867.7|16877.7|16867.7|16877.7|16867.7|16877.2|16867.2|4
1608844500000|2020-12-24 21:15:00|16884.7|16860.7|16884.7|16860.7|16884.7|16860.7|16884.7|16860.7|1
1609110000000|2020-12-27 23:00:00|16857.2|16833.2|16912.3|16888.3|16913.2|16889.2|16848.3|16824.3|0
1609110300000|2020-12-27 23:05:00|16914|16890|16949.5|16925.5|16969.7|16945.7|16914|16890|0
1609110600000|2020-12-27 23:10:00|16949.9|16925.9|16962.6|16938.6|16964.7|16940.7|16949.9|16925.9|0
1609110900000|2020-12-27 23:15:00|16963|16939|16918.6|16894.6|16969.5|16945.5|16915.3|16891.3|0
1609111200000|2020-12-27 23:20:00|16917.7|16893.7|16954|16930|16967.3|16943.3|16916.1|16892.1|0
1609111500000|2020-12-27 23:25:00|16956.1|16932.1|16959.5|16935.5|16973.8|16949.8|16954|16930|0
1609111800000|2020-12-27 23:30:00|16959|16935|16956.5|16932.5|16961.6|16937.6|16951.7|16927.7|0
1609112100000|2020-12-27 23:35:00|16956.9|16932.9|16960.8|16936.8|16961.7|16937.7|16956|16932|0
1609112400000|2020-12-27 23:40:00|16960.4|16936.4|16954.8|16930.8|16960.8|16936.8|16952.2|16928.2|0
1609112700000|2020-12-27 23:45:00|16955.2|16931.2|16950.1|16926.1|16955.2|16931.2|16947.9|16923.9|0
1609113000000|2020-12-27 23:50:00|16949.7|16925.7|16953.1|16929.1|16953.1|16929.1|16948.8|16924.8|0
1609113300000|2020-12-27 23:55:00|16952.6|16928.6|16939.4|16915.4|16954|16930|16937.2|16913.2|0
1609113600000|2020-12-28 00:00:00|16939.8|16915.8|16940.7|16916.7|16947.5|16923.5|16939.4|16915.4|0
1609113900000|2020-12-28 00:05:00|16940.2|16916.2|16932.6|16908.6|16940.7|16916.7|16931.3|16907.3|0
1609114200000|2020-12-28 00:10:00|16933|16909|16931.3|16907.3|16934.8|16910.8|16927|16903|0
1609114500000|2020-12-28 00:15:00|16930.5|16906.5|16931.3|16907.3|16937.4|16913.4|16920|16896|0
1609114800000|2020-12-28 00:20:00|16931.1|16907.1|16942|16918|16945.1|16921.1|16929.9|16905.9|0
1609115100000|2020-12-28 00:25:00|16942.9|16918.9|16940.2|16916.2|16955.5|16931.5|16938.4|16914.4|0
1609115400000|2020-12-28 00:30:00|16941.1|16917.1|16936.6|16912.6|16949.8|16925.8|16930.5|16906.5|0
1609115700000|2020-12-28 00:35:00|16936.1|16912.1|16939.6|16915.6|16947.5|16923.5|16936.1|16912.1|0
1609116000000|2020-12-28 00:40:00|16939.4|16915.4|16947|16923|16950.9|16926.9|16939.4|16915.4|0
1609116300000|2020-12-28 00:45:00|16947.2|16923.2|16958.8|16934.8|16971.1|16947.1|16947|16923|0
1609116600000|2020-12-28 00:50:00|16959.2|16935.2|16961.8|16937.8|16962|16938|16954.7|16930.7|0
1609116900000|2020-12-28 00:55:00|16961.6|16937.6|16964.4|16940.4|16964.4|16940.4|16957.9|16933.9|0
1609117200000|2020-12-28 01:00:00|16991.6|16981.6|16973.6|16963.6|16995.1|16985.1|16969.1|16959.1|4610
1609117500000|2020-12-28 01:05:00|16974.1|16964.1|16995.6|16985.6|16997.6|16987.6|16973.1|16963.1|1173
1609117800000|2020-12-28 01:10:00|16996.1|16986.1|16988.6|16978.6|17002.1|16992.1|16987.6|16977.6|1855
1609118100000|2020-12-28 01:15:00|16989.1|16979.1|16979.6|16969.6|16993.6|16983.6|16973.1|16963.1|3099
1609118400000|2020-12-28 01:20:00|16981.6|16971.6|16969.1|16959.1|16981.6|16971.6|16961.1|16951.1|4150
1609118700000|2020-12-28 01:25:00|16966.6|16956.6|16958.6|16948.6|16975.1|16965.1|16951.6|16941.6|3347
1609119000000|2020-12-28 01:30:00|16957.1|16947.1|17007.6|16997.6|17024.6|17014.6|16923.6|16913.6|18956
1609119300000|2020-12-28 01:35:00|17007.1|16997.1|17009.1|16999.1|17024.6|17014.6|16957.6|16947.6|11710
1609119600000|2020-12-28 01:40:00|17008.6|16998.6|16961.6|16951.6|17030.1|17020.1|16951.1|16941.1|16319
1609119900000|2020-12-28 01:45:00|16962.6|16952.6|16954.6|16944.6|16970.6|16960.6|16947.6|16937.6|6372
1609120200000|2020-12-28 01:50:00|16955.6|16945.6|16966.6|16956.6|16973.6|16963.6|16946.6|16936.6|5811
1609120500000|2020-12-28 01:55:00|16969.6|16959.6|16979.6|16969.6|16998.6|16988.6|16969.6|16959.6|5828
1609120800000|2020-12-28 02:00:00|16978.6|16968.6|16988.6|16978.6|16999.6|16989.6|16966.6|16956.6|3321
1609121100000|2020-12-28 02:05:00|16987.6|16977.6|16996.6|16986.6|17002.6|16992.6|16975.6|16965.6|4690
1609121400000|2020-12-28 02:10:00|16994.6|16984.6|16993.6|16983.6|17003.6|16993.6|16975.6|16965.6|3845
1609121700000|2020-12-28 02:15:00|16994.6|16984.6|17017.6|17007.6|17019.6|17009.6|16978.6|16968.6|4659
1609122000000|2020-12-28 02:20:00|17018.6|17008.6|17080.6|17070.6|17082.6|17072.6|17017.6|17007.6|6678
1609122300000|2020-12-28 02:25:00|17081.6|17071.6|17098.6|17088.6|17100.6|17090.6|17073.6|17063.6|7683
1609122600000|2020-12-28 02:30:00|17099.6|17089.6|17135.6|17125.6|17135.6|17125.6|17099.6|17089.6|8306
1609122900000|2020-12-28 02:35:00|17136.6|17126.6|17148.6|17138.6|17152.6|17142.6|17131.6|17121.6|7980
1609123200000|2020-12-28 02:40:00|17147.6|17137.6|17152.6|17142.6|17161.6|17151.6|17132.6|17122.6|7271
1609123500000|2020-12-28 02:45:00|17151.6|17141.6|17158.6|17148.6|17188.6|17178.6|17151.6|17141.6|6546
1609123800000|2020-12-28 02:50:00|17157.6|17147.6|17171.6|17161.6|17174.6|17164.6|17148.6|17138.6|4374
1609124100000|2020-12-28 02:55:00|17172.6|17162.6|17172.6|17162.6|17182.6|17172.6|17147.6|17137.6|4332
1609124400000|2020-12-28 03:00:00|17174.6|17164.6|17169.6|17159.6|17183.6|17173.6|17160.6|17150.6|5385
1609124700000|2020-12-28 03:05:00|17168.6|17158.6|17146.6|17136.6|17175.6|17165.6|17143.6|17133.6|3555
1609125000000|2020-12-28 03:10:00|17145.6|17135.6|17165.6|17155.6|17170.6|17160.6|17137.6|17127.6|3214
1609125300000|2020-12-28 03:15:00|17167.6|17157.6|17182.6|17172.6|17189.6|17179.6|17160.6|17150.6|5385
1609125600000|2020-12-28 03:20:00|17184.6|17174.6|17164.6|17154.6|17184.6|17174.6|17148.6|17138.6|3415
1609125900000|2020-12-28 03:25:00|17163.6|17153.6|17137.6|17127.6|17163.6|17153.6|17134.6|17124.6|3438
1609126200000|2020-12-28 03:30:00|17139.6|17129.6|17149.6|17139.6|17152.6|17142.6|17139.6|17129.6|2067
1609126500000|2020-12-28 03:35:00|17148.6|17138.6|17147.6|17137.6|17154.6|17144.6|17147.6|17137.6|1350
1609126800000|2020-12-28 03:40:00|17145.6|17135.6|17147.6|17137.6|17150.6|17140.6|17141.6|17131.6|1058
1609127100000|2020-12-28 03:45:00|17146.6|17136.6|17148.6|17138.6|17151.6|17141.6|17146.6|17136.6|882
1609127400000|2020-12-28 03:50:00|17147.6|17137.6|17148.6|17138.6|17152.6|17142.6|17147.6|17137.6|953
1609127700000|2020-12-28 03:55:00|17149.6|17139.6|17149.6|17139.6|17151.6|17141.6|17146.6|17136.6|1113
1609128000000|2020-12-28 04:00:00|17148.6|17138.6|17147.6|17137.6|17150.6|17140.6|17146.6|17136.6|820
1609128300000|2020-12-28 04:05:00|17148.6|17138.6|17147.6|17137.6|17149.6|17139.6|17146.6|17136.6|952
1609128600000|2020-12-28 04:10:00|17146.6|17136.6|17145.6|17135.6|17147.6|17137.6|17145.6|17135.6|964
1609128900000|2020-12-28 04:15:00|17147.6|17137.6|17146.6|17136.6|17147.6|17137.6|17145.6|17135.6|982
1609129200000|2020-12-28 04:20:00|17148.6|17138.6|17147.6|17137.6|17150.6|17140.6|17147.6|17137.6|1002
1609129500000|2020-12-28 04:25:00|17146.6|17136.6|17149.6|17139.6|17149.6|17139.6|17145.6|17135.6|754
1609129800000|2020-12-28 04:30:00|17147.6|17137.6|17147.6|17137.6|17149.6|17139.6|17146.6|17136.6|710
1609130100000|2020-12-28 04:35:00|17148.6|17138.6|17148.6|17138.6|17149.6|17139.6|17147.6|17137.6|517
1609130400000|2020-12-28 04:40:00|17150.6|17140.6|17148.6|17138.6|17152.6|17142.6|17148.6|17138.6|881
1609130700000|2020-12-28 04:45:00|17147.6|17137.6|17150.6|17140.6|17150.6|17140.6|17146.6|17136.6|676
1609131000000|2020-12-28 04:50:00|17148.6|17138.6|17146.6|17136.6|17149.6|17139.6|17146.6|17136.6|909
1609131300000|2020-12-28 04:55:00|17147.6|17137.6|17146.6|17136.6|17150.6|17140.6|17146.6|17136.6|955
1609131600000|2020-12-28 05:00:00|17148.6|17138.6|17113.6|17103.6|17148.6|17138.6|17097.6|17087.6|6876
1609131900000|2020-12-28 05:05:00|17112.6|17102.6|17116.6|17106.6|17125.6|17115.6|17098.6|17088.6|2987
1609132200000|2020-12-28 05:10:00|17115.6|17105.6|17112.6|17102.6|17117.6|17107.6|17103.6|17093.6|3510
1609132500000|2020-12-28 05:15:00|17111.6|17101.6|17115.6|17105.6|17122.6|17112.6|17104.6|17094.6|3138
1609132800000|2020-12-28 05:20:00|17114.6|17104.6|17146.6|17136.6|17151.6|17141.6|17113.6|17103.6|3924
1609133100000|2020-12-28 05:25:00|17145.6|17135.6|17136.6|17126.6|17145.6|17135.6|17128.6|17118.6|3763
1609133400000|2020-12-28 05:30:00|17135.6|17125.6|17135.6|17125.6|17137.6|17127.6|17114.6|17104.6|2643
1609133700000|2020-12-28 05:35:00|17136.6|17126.6|17143.6|17133.6|17155.6|17145.6|17132.6|17122.6|3132
1609134000000|2020-12-28 05:40:00|17144.6|17134.6|17148.6|17138.6|17150.6|17140.6|17131.6|17121.6|2158
1609134300000|2020-12-28 05:45:00|17147.6|17137.6|17152.6|17142.6|17162.6|17152.6|17137.6|17127.6|3032
1609134600000|2020-12-28 05:50:00|17153.6|17143.6|17135.6|17125.6|17162.6|17152.6|17131.6|17121.6|1919
1609134900000|2020-12-28 05:55:00|17136.6|17126.6|17142.6|17132.6|17149.6|17139.6|17127.6|17117.6|2402
1609135200000|2020-12-28 06:00:00|17144.6|17134.6|17141.6|17131.6|17166.6|17156.6|17139.6|17129.6|2555
1609135500000|2020-12-28 06:05:00|17142.6|17132.6|17083.6|17073.6|17142.6|17132.6|17078.6|17068.6|4904
1609135800000|2020-12-28 06:10:00|17080.6|17070.6|17092.6|17082.6|17092.6|17082.6|17067.6|17057.6|3991
1609136100000|2020-12-28 06:15:00|17089.6|17079.6|17085.6|17075.6|17097.6|17087.6|17077.6|17067.6|2100
1609136400000|2020-12-28 06:20:00|17084.6|17074.6|17089.6|17079.6|17104.6|17094.6|17072.6|17062.6|3693
1609136700000|2020-12-28 06:25:00|17090.6|17080.6|17097.6|17087.6|17120.6|17110.6|17088.6|17078.6|5238
1609137000000|2020-12-28 06:30:00|17099.6|17089.6|17099.6|17089.6|17107.6|17097.6|17088.6|17078.6|2356
1609137300000|2020-12-28 06:35:00|17100.6|17090.6|17116.6|17106.6|17117.6|17107.6|17095.6|17085.6|1697
1609137600000|2020-12-28 06:40:00|17115.6|17105.6|17121.6|17111.6|17124.6|17114.6|17108.6|17098.6|2194
1609137900000|2020-12-28 06:45:00|17122.6|17112.6|17127.6|17117.6|17128.6|17118.6|17117.6|17107.6|1849
1609138200000|2020-12-28 06:50:00|17125.6|17115.6|17137.6|17127.6|17139.6|17129.6|17125.6|17115.6|2496
1609138500000|2020-12-28 06:55:00|17136.6|17126.6|17135.6|17125.6|17140.6|17130.6|17130.6|17120.6|3081
1609138800000|2020-12-28 07:00:00|17137.6|17127.6|17137.6|17127.6|17142.6|17132.6|17133.6|17123.6|1153
1609139100000|2020-12-28 07:05:00|17136.6|17126.6|17132.6|17122.6|17137.6|17127.6|17131.6|17121.6|960
1609139400000|2020-12-28 07:10:00|17131.6|17121.6|17133.6|17123.6|17133.6|17123.6|17128.6|17118.6|792
1609139700000|2020-12-28 07:15:00|17132.6|17122.6|17132.6|17122.6|17136.6|17126.6|17130.6|17120.6|1147
1609140000000|2020-12-28 07:20:00|17131.6|17121.6|17145.6|17135.6|17148.6|17138.6|17129.6|17119.6|1045
1609140300000|2020-12-28 07:25:00|17146.6|17136.6|17149.6|17139.6|17149.6|17139.6|17140.6|17130.6|713
1609140600000|2020-12-28 07:30:00|17147.6|17137.6|17152.6|17142.6|17155.6|17145.6|17147.6|17137.6|1064
1609140900000|2020-12-28 07:35:00|17158.6|17148.6|17162.6|17152.6|17165.6|17155.6|17152.6|17142.6|1869
1609141200000|2020-12-28 07:40:00|17161.6|17151.6|17165.6|17155.6|17166.6|17156.6|17159.6|17149.6|1734
1609141500000|2020-12-28 07:45:00|17164.6|17154.6|17154.6|17144.6|17167.6|17157.6|17154.6|17144.6|1206
1609141800000|2020-12-28 07:50:00|17152.6|17142.6|17154.6|17144.6|17158.6|17148.6|17148.6|17138.6|999
1609142100000|2020-12-28 07:55:00|17155.6|17145.6|17161.6|17151.6|17161.6|17151.6|17150.6|17140.6|1713
1609142400000|2020-12-28 08:00:00|17160.6|17149.6|17159.6|17148.6|17166.6|17154.6|17155.6|17143.6|1514
1609142700000|2020-12-28 08:05:00|17160.6|17146.6|17162.6|17149.6|17162.6|17150.6|17149.6|17137.6|1749
1609143000000|2020-12-28 08:10:00|17161.6|17150.6|17167.6|17156.6|17167.6|17156.6|17157.6|17146.6|1645
1609143300000|2020-12-28 08:15:00|17168.6|17157.6|17166.6|17155.6|17170.6|17159.6|17164.6|17152.6|1337
1609143600000|2020-12-28 08:20:00|17165.6|17153.6|17170.6|17159.6|17170.6|17159.6|17160.6|17149.6|1446
1609143900000|2020-12-28 08:25:00|17168.6|17158.6|17175.6|17164.6|17175.6|17164.6|17164.6|17152.6|2145
1609144200000|2020-12-28 08:30:00|17181.2|17157.2|17197.3|17173.3|17200.6|17176.6|17177.6|17153.6|0
1609144500000|2020-12-28 08:35:00|17197.6|17173.6|17188.3|17164.3|17200.2|17176.2|17183|17159|1752
1609144800000|2020-12-28 08:40:00|17190.7|17166.7|17186.8|17162.8|17191.6|17167.6|17181.4|17157.4|0
1609145100000|2020-12-28 08:45:00|17187.3|17163.3|17196.1|17172.1|17196.1|17172.1|17184.3|17160.3|0
1609145400000|2020-12-28 08:50:00|17198.6|17174.6|17190.5|17166.5|17198.6|17174.6|17179.3|17155.3|0
1609145700000|2020-12-28 08:55:00|17190.7|17166.7|17203.3|17179.3|17209.3|17185.3|17190.7|17166.7|0
1609146000000|2020-12-28 09:00:00|17174.6|17151.6|17169.6|17155.6|17174.6|17160.6|17166.6|17151.6|247
1609146300000|2020-12-28 09:05:00|17168.6|17154.6|17168.6|17156.6|17168.6|17156.6|17166.6|17154.6|29
1609146600000|2020-12-28 09:10:00|17170.6|17157.6|17171.6|17159.6|17171.6|17160.6|17170.6|17157.6|81
1609146900000|2020-12-28 09:15:00|17173.6|17160.6|17173.6|17161.6|17175.6|17163.6|17171.6|17159.6|493
1609147200000|2020-12-28 09:20:00|17172.6|17162.6|17177.6|17166.6|17177.6|17166.6|17172.6|17161.6|316
1609147500000|2020-12-28 09:25:00|17178.6|17167.6|17178.6|17167.6|17178.6|17167.6|17177.6|17165.6|281
1609147800000|2020-12-28 09:30:00|17177.6|17166.6|17181.6|17169.6|17182.6|17171.6|17177.6|17165.6|668
1609148100000|2020-12-28 09:35:00|17180.6|17170.6|17177.6|17165.6|17183.6|17171.6|17177.6|17165.6|72
1609148400000|2020-12-28 09:40:00|17176.6|17164.6|17180.6|17168.6|17180.6|17168.6|17174.6|17163.6|348
1609148700000|2020-12-28 09:45:00|17179.6|17169.6|17179.6|17167.6|17180.6|17169.6|17178.6|17166.6|196
1609149000000|2020-12-28 09:50:00|17178.6|17166.6|17179.6|17168.6|17179.6|17168.6|17177.6|17166.6|79
1609149300000|2020-12-28 09:55:00|17178.6|17166.6|17178.6|17165.6|17179.6|17167.6|17176.6|17165.6|99
1609149600000|2020-12-28 10:00:00|17177.6|17164.6|17175.6|17164.6|17177.6|17165.6|17175.6|17164.6|142
1609149900000|2020-12-28 10:05:00|17176.6|17165.6|17175.6|17163.6|17177.6|17165.6|17174.6|17163.6|164
1609150200000|2020-12-28 10:10:00|17174.6|17162.6|17175.6|17163.6|17176.6|17164.6|17173.6|17161.6|443
1609150500000|2020-12-28 10:15:00|17174.6|17164.6|17173.6|17162.6|17176.6|17164.6|17173.6|17162.6|116
1609150800000|2020-12-28 10:20:00|17172.6|17161.6|17171.6|17160.6|17174.6|17163.6|17171.6|17159.6|412
1609151100000|2020-12-28 10:25:00|17170.6|17159.6|17169.6|17157.6|17173.6|17161.6|17167.6|17155.6|527
1609151400000|2020-12-28 10:30:00|17170.6|17158.6|17170.6|17159.6|17174.6|17163.6|17169.6|17157.6|329
1609151700000|2020-12-28 10:35:00|17169.6|17158.6|17166.6|17155.6|17171.6|17160.6|17165.6|17154.6|151
1609152000000|2020-12-28 10:40:00|17168.6|17154.6|17170.6|17159.6|17171.6|17160.6|17165.6|17154.6|66
1609152300000|2020-12-28 10:45:00|17171.6|17158.6|17170.6|17159.6|17171.6|17160.6|17169.6|17158.6|26
1609152600000|2020-12-28 10:50:00|17169.6|17158.6|17174.6|17162.6|17174.6|17163.6|17168.6|17157.6|174
1609152900000|2020-12-28 10:55:00|17173.6|17163.6|17172.6|17161.6|17174.6|17163.6|17170.6|17159.6|104
1609153200000|2020-12-28 11:00:00|17171.6|17160.6|17173.6|17162.6|17176.6|17164.6|17171.6|17160.6|60
1609153500000|2020-12-28 11:05:00|17172.6|17161.6|17176.6|17165.6|17176.6|17165.6|17172.6|17161.6|115
1609153800000|2020-12-28 11:10:00|17177.6|17164.6|17180.6|17168.6|17183.6|17172.6|17177.6|17164.6|223
1609154100000|2020-12-28 11:15:00|17179.6|17167.6|17173.6|17162.6|17179.6|17167.6|17172.6|17161.6|175
1609154400000|2020-12-28 11:20:00|17172.6|17161.6|17173.6|17161.6|17173.6|17162.6|17169.6|17157.6|95
1609154700000|2020-12-28 11:25:00|17172.6|17163.6|17177.6|17166.6|17177.6|17166.6|17172.6|17162.6|111
1609155000000|2020-12-28 11:30:00|17176.6|17165.6|17178.6|17167.6|17179.6|17168.6|17176.6|17165.6|146
1609155300000|2020-12-28 11:35:00|17177.6|17166.6|17177.6|17165.6|17178.6|17167.6|17176.6|17165.6|127
1609155600000|2020-12-28 11:40:00|17176.6|17166.6|17173.6|17162.6|17177.6|17166.6|17172.6|17161.6|496
1609155900000|2020-12-28 11:45:00|17171.6|17161.6|17170.6|17159.6|17174.6|17163.6|17169.6|17158.6|462
1609156200000|2020-12-28 11:50:00|17169.6|17158.6|17170.6|17159.6|17171.6|17160.6|17168.6|17157.6|203
1609156500000|2020-12-28 11:55:00|17169.6|17158.6|17170.6|17159.6|17171.6|17160.6|17168.6|17157.6|82
1609156800000|2020-12-28 12:00:00|17169.6|17158.6|17169.6|17158.6|17170.6|17159.6|17168.6|17157.6|168
1609157100000|2020-12-28 12:05:00|17168.6|17157.6|17168.6|17156.6|17169.6|17158.6|17166.6|17155.6|169
1609157400000|2020-12-28 12:10:00|17167.6|17157.6|17166.6|17155.6|17170.6|17159.6|17166.6|17155.6|111
1609157700000|2020-12-28 12:15:00|17167.6|17156.6|17168.6|17157.6|17169.6|17158.6|17166.6|17155.6|82
1609158000000|2020-12-28 12:20:00|17167.6|17156.6|17169.6|17158.6|17171.6|17160.6|17167.6|17156.6|167
1609158300000|2020-12-28 12:25:00|17168.6|17157.6|17170.6|17159.6|17171.6|17159.6|17168.6|17157.6|98
1609158600000|2020-12-28 12:30:00|17171.6|17160.6|17167.6|17156.6|17173.6|17162.6|17167.6|17156.6|176
1609158900000|2020-12-28 12:35:00|17166.6|17155.6|17170.6|17159.6|17170.6|17159.6|17166.6|17155.6|108
1609159200000|2020-12-28 12:40:00|17169.6|17158.6|17169.6|17158.6|17171.6|17160.6|17169.6|17158.6|112
1609159500000|2020-12-28 12:45:00|17168.6|17157.6|17169.6|17157.6|17171.6|17160.6|17168.6|17157.6|70
1609159800000|2020-12-28 12:50:00|17168.6|17158.6|17169.6|17158.6|17171.6|17160.6|17168.6|17157.6|91
1609160100000|2020-12-28 12:55:00|17170.6|17159.6|17168.6|17157.6|17171.6|17159.6|17168.6|17157.6|107
1609160400000|2020-12-28 13:00:00|17169.6|17158.6|17172.6|17161.6|17172.6|17161.6|17168.6|17157.6|105
1609160700000|2020-12-28 13:05:00|17173.6|17162.6|17174.6|17163.6|17175.6|17164.6|17172.6|17161.6|261
1609161000000|2020-12-28 13:10:00|17175.6|17164.6|17175.6|17164.6|17176.6|17164.6|17174.6|17163.6|127
1609161300000|2020-12-28 13:15:00|17174.6|17163.6|17173.6|17162.6|17174.6|17164.6|17172.6|17161.6|150
1609161600000|2020-12-28 13:20:00|17172.6|17161.6|17168.6|17157.6|17172.6|17161.6|17167.6|17156.6|98
1609161900000|2020-12-28 13:25:00|17169.6|17156.6|17168.6|17157.6|17170.6|17159.6|17166.6|17155.6|102
1609162200000|2020-12-28 13:30:00|17169.6|17158.6|17168.6|17157.6|17170.6|17159.6|17167.6|17156.6|138
1609162500000|2020-12-28 13:35:00|17167.6|17156.6|17167.6|17156.6|17170.6|17159.6|17167.6|17156.6|256
1609162800000|2020-12-28 13:40:00|17168.6|17157.6|17165.6|17154.6|17168.6|17157.6|17165.6|17154.6|115
1609163100000|2020-12-28 13:45:00|17164.6|17153.6|17164.6|17153.6|17167.6|17155.6|17164.6|17153.6|151
1609163400000|2020-12-28 13:50:00|17163.6|17152.6|17165.6|17153.6|17165.6|17154.6|17162.6|17151.6|189
1609163700000|2020-12-28 13:55:00|17164.6|17154.6|17167.6|17156.6|17169.6|17158.6|17163.6|17152.6|421
1609164000000|2020-12-28 14:00:00|17166.6|17155.6|17168.6|17156.6|17169.6|17158.6|17164.6|17152.6|95
1609164300000|2020-12-28 14:05:00|17167.6|17157.6|17165.6|17154.6|17167.6|17157.6|17165.6|17153.6|66
1609164600000|2020-12-28 14:10:00|17166.6|17155.6|17166.6|17155.6|17168.6|17157.6|17166.6|17155.6|46
1609164900000|2020-12-28 14:15:00|17167.6|17156.6|17164.6|17152.6|17167.6|17156.6|17163.6|17152.6|40
1609165200000|2020-12-28 14:20:00|17163.6|17153.6|17164.6|17152.6|17165.6|17154.6|17163.6|17151.6|50
1609165500000|2020-12-28 14:25:00|17163.6|17153.6|17167.6|17156.6|17167.6|17156.6|17163.6|17152.6|146
1609165800000|2020-12-28 14:30:00|17168.6|17157.6|17145.6|17134.6|17171.6|17160.6|17142.6|17131.6|825
1609166100000|2020-12-28 14:35:00|17144.6|17133.6|17151.6|17140.6|17153.6|17142.6|17137.6|17126.6|441
1609166400000|2020-12-28 14:40:00|17150.6|17139.6|17153.6|17142.6|17155.6|17143.6|17148.6|17136.6|239
1609166700000|2020-12-28 14:45:00|17152.6|17141.6|17161.6|17150.6|17165.6|17154.6|17149.6|17138.6|230
1609167000000|2020-12-28 14:50:00|17160.6|17149.6|17156.6|17145.6|17164.6|17153.6|17152.6|17141.6|254
1609167300000|2020-12-28 14:55:00|17155.6|17144.6|17162.6|17150.6|17164.6|17153.6|17153.6|17142.6|200
1609167600000|2020-12-28 15:00:00|17161.6|17149.6|17153.6|17141.6|17162.6|17150.6|17149.6|17137.6|160
1609167900000|2020-12-28 15:05:00|17152.6|17142.6|17146.6|17135.6|17152.6|17142.6|17145.6|17134.6|91
1609168200000|2020-12-28 15:10:00|17147.6|17136.6|17148.6|17137.6|17153.6|17141.6|17145.6|17134.6|98
1609168500000|2020-12-28 15:15:00|17147.6|17136.6|17145.6|17134.6|17148.6|17137.6|17144.6|17133.6|126
1609168800000|2020-12-28 15:20:00|17146.6|17135.6|17156.6|17145.6|17156.6|17145.6|17144.6|17133.6|209
1609169100000|2020-12-28 15:25:00|17157.6|17146.6|17157.6|17146.6|17159.6|17148.6|17154.6|17142.6|90
1609169400000|2020-12-28 15:30:00|17158.6|17147.6|17154.6|17142.6|17159.6|17148.6|17152.6|17141.6|157
1609169700000|2020-12-28 15:35:00|17155.6|17143.6|17154.6|17142.6|17158.6|17147.6|17152.6|17141.6|60
1609170000000|2020-12-28 15:40:00|17153.6|17143.6|17148.6|17136.6|17154.6|17143.6|17147.6|17136.6|83
1609170300000|2020-12-28 15:45:00|17147.6|17137.6|17159.6|17148.6|17159.6|17148.6|17147.6|17137.6|143
1609170600000|2020-12-28 15:50:00|17158.6|17147.6|17154.6|17143.6|17160.6|17149.6|17151.6|17140.6|66
1609170900000|2020-12-28 15:55:00|17153.6|17142.6|17159.6|17148.6|17159.6|17148.6|17151.6|17140.6|646
1609171200000|2020-12-28 16:00:00|17160.6|17149.6|17159.6|17148.6|17162.6|17151.6|17158.6|17147.6|83
1609171500000|2020-12-28 16:05:00|17160.6|17147.6|17162.6|17151.6|17164.6|17153.6|17160.6|17147.6|147
1609171800000|2020-12-28 16:10:00|17163.6|17149.6|17163.6|17152.6|17163.6|17152.6|17159.6|17148.6|74
1609172100000|2020-12-28 16:15:00|17162.6|17151.6|17158.6|17147.6|17163.6|17152.6|17157.6|17145.6|40
1609172400000|2020-12-28 16:20:00|17157.6|17146.6|17160.6|17148.6|17160.6|17149.6|17156.6|17145.6|164
1609172700000|2020-12-28 16:25:00|17159.6|17149.6|17160.6|17149.6|17162.6|17151.6|17159.6|17148.6|20
1609173000000|2020-12-28 16:30:00|17159.6|17148.6|17164.6|17153.6|17165.6|17154.6|17159.6|17148.6|209
1609173300000|2020-12-28 16:35:00|17165.6|17154.6|17167.6|17155.6|17167.6|17156.6|17164.6|17152.6|223
1609173600000|2020-12-28 16:40:00|17166.6|17156.6|17172.6|17161.6|17173.6|17162.6|17166.6|17155.6|226
1609173900000|2020-12-28 16:45:00|17173.6|17162.6|17176.6|17165.6|17176.6|17165.6|17172.6|17162.6|155
1609174200000|2020-12-28 16:50:00|17177.6|17166.6|17176.6|17165.6|17177.6|17166.6|17176.6|17164.6|509
1609174500000|2020-12-28 16:55:00|17177.6|17166.6|17180.6|17169.6|17181.6|17170.6|17177.6|17166.6|274
1609174800000|2020-12-28 17:00:00|17181.6|17170.6|17178.6|17166.6|17181.6|17170.6|17177.6|17166.6|80
1609175100000|2020-12-28 17:05:00|17177.6|17167.6|17176.6|17165.6|17178.6|17167.6|17176.6|17164.6|18
1609175400000|2020-12-28 17:10:00|17175.6|17164.6|17176.6|17165.6|17178.6|17166.6|17173.6|17162.6|63
1609175700000|2020-12-28 17:15:00|17177.6|17164.6|17176.6|17165.6|17177.6|17166.6|17175.6|17164.6|10
1609176000000|2020-12-28 17:20:00|17177.6|17166.6|17175.6|17164.6|17177.6|17166.6|17173.6|17162.6|16
1609176300000|2020-12-28 17:25:00|17176.6|17165.6|17176.6|17164.6|17177.6|17166.6|17175.6|17164.6|14
1609176600000|2020-12-28 17:30:00|17175.6|17165.6|17176.6|17165.6|17177.6|17166.6|17175.6|17164.6|73
1609176900000|2020-12-28 17:35:00|17177.6|17164.6|17177.6|17166.6|17178.6|17167.6|17176.6|17164.6|129
1609177200000|2020-12-28 17:40:00|17176.6|17165.6|17181.6|17170.6|17182.6|17170.6|17176.6|17165.6|78
1609177500000|2020-12-28 17:45:00|17180.6|17169.6|17175.6|17164.6|17180.6|17169.6|17175.6|17164.6|44
1609177800000|2020-12-28 17:50:00|17176.6|17165.6|17176.6|17165.6|17178.6|17167.6|17175.6|17163.6|11
1609178100000|2020-12-28 17:55:00|17175.6|17164.6|17169.6|17158.6|17176.6|17165.6|17169.6|17157.6|21
1609178400000|2020-12-28 18:00:00|17170.6|17159.6|17171.6|17157.6|17172.6|17160.6|17169.6|17156.6|31
1609178700000|2020-12-28 18:05:00|17172.6|17158.6|17169.6|17157.6|17172.6|17158.6|17168.6|17156.6|256
1609179000000|2020-12-28 18:10:00|17168.6|17156.6|17170.6|17158.6|17171.6|17158.6|17165.6|17153.6|66
1609179300000|2020-12-28 18:15:00|17171.6|17159.6|17173.6|17160.6|17173.6|17162.6|17170.6|17158.6|52
1609179600000|2020-12-28 18:20:00|17174.6|17159.6|17175.6|17163.6|17176.6|17165.6|17174.6|17159.6|10
1609179900000|2020-12-28 18:25:00|17174.6|17164.6|17176.6|17163.6|17176.6|17164.6|17172.6|17161.6|55
1609180200000|2020-12-28 18:30:00|17175.6|17164.6|17173.6|17161.6|17176.6|17164.6|17172.6|17161.6|26
1609180500000|2020-12-28 18:35:00|17174.6|17162.6|17173.6|17161.6|17176.6|17165.6|17173.6|17161.6|58
1609180800000|2020-12-28 18:40:00|17172.6|17160.6|17170.6|17158.6|17172.6|17160.6|17170.6|17158.6|17
1609181100000|2020-12-28 18:45:00|17169.6|17157.6|17169.6|17157.6|17170.6|17157.6|17167.6|17155.6|23
1609181400000|2020-12-28 18:50:00|17170.6|17159.6|17172.6|17160.6|17173.6|17161.6|17170.6|17158.6|18
1609181700000|2020-12-28 18:55:00|17173.6|17161.6|17170.6|17158.6|17174.6|17161.6|17170.6|17158.6|53
1609182000000|2020-12-28 19:00:00|17169.6|17157.6|17166.6|17155.6|17169.6|17157.6|17166.6|17154.6|109
1609182300000|2020-12-28 19:05:00||17154.6||17155.6||17155.6||17154.6|10
1609182600000|2020-12-28 19:10:00|17165.6|17154.6|17167.6|17156.6|17168.6|17157.6|17164.6|17153.6|61
1609182900000|2020-12-28 19:15:00|17169.6|17157.6|17172.6|17160.6|17173.6|17162.6|17168.6|17157.6|197
1609183200000|2020-12-28 19:20:00|17171.6|17161.6|17172.6|17161.6|17173.6|17161.6|17171.6|17160.6|33
1609183500000|2020-12-28 19:25:00|17173.6|17162.6|17173.6|17162.6|17173.6|17162.6|17172.6|17162.6|33
1609183800000|2020-12-28 19:30:00||17161.6||17161.6||17162.6||17161.6|10
1609184100000|2020-12-28 19:35:00|17175.6|17162.6|17173.6|17161.6|17175.6|17163.6|17172.6|17161.6|48
1609184400000|2020-12-28 19:40:00|17174.6|17162.6|17173.6|17163.6|17175.6|17164.6|17173.6|17161.6|3
1609184700000|2020-12-28 19:45:00|17173.1|17163.1|17174.6|17164.6|17175.1|17165.1|17172.1|17162.1|24
1609185000000|2020-12-28 19:50:00|17175.1|17165.1|17174.6|17164.6|17175.6|17165.6|17174.6|17164.6|8
1609185300000|2020-12-28 19:55:00|17174.1|17164.1|17176.1|17166.1|17176.1|17166.1|17174.1|17164.1|22
1609185600000|2020-12-28 20:00:00|17175.6|17165.6|17176.1|17166.1|17176.1|17166.1|17175.1|17165.1|21
1609185900000|2020-12-28 20:05:00|17176.6|17166.6|17175.6|17165.6|17177.1|17167.1|17174.6|17164.6|79
1609186200000|2020-12-28 20:10:00|17175.1|17165.1|17178.6|17168.6|17178.6|17168.6|17175.1|17165.1|155
1609186500000|2020-12-28 20:15:00|17178.1|17168.1|17173.6|17163.6|17178.1|17168.1|17173.1|17163.1|40
1609186800000|2020-12-28 20:20:00|17173.1|17163.1|17164.1|17154.1|17174.1|17164.1|17161.1|17151.1|324
1609187100000|2020-12-28 20:25:00|17163.6|17153.6|17162.1|17152.1|17166.1|17156.1|17161.1|17151.1|58
1609187400000|2020-12-28 20:30:00|17161.6|17151.6|17162.6|17152.6|17163.1|17153.1|17161.6|17151.6|6
1609187700000|2020-12-28 20:35:00|17162.1|17152.1|17165.6|17155.6|17166.1|17156.1|17162.1|17152.1|1
1609188000000|2020-12-28 20:40:00|17165.1|17155.1|17168.6|17158.6|17168.6|17158.6|17164.1|17154.1|3
1609188300000|2020-12-28 20:45:00|17168.1|17158.1|17171.1|17161.1|17171.6|17161.6|17167.6|17157.6|2
1609188600000|2020-12-28 20:50:00|17171.6|17161.6|17163.6|17153.6|17172.1|17162.1|17162.6|17152.6|284
1609188900000|2020-12-28 20:55:00|17164.1|17154.1|17165.6|17155.6|17166.6|17156.6|17162.6|17152.6|356
1609189200000|2020-12-28 21:00:00|17166.1|17156.1|17166.1|17156.1|17166.6|17156.6|17166.1|17156.1|7
1609189500000|2020-12-28 21:05:00|17165.6|17155.6|17165.1|17155.1|17165.6|17155.6|17165.1|17155.1|1
1609189800000|2020-12-28 21:10:00|17165.6|17155.6|17169.1|17159.1|17170.1|17160.1|17165.6|17155.6|17
1609190100000|2020-12-28 21:15:00|17174.7|17150.7|17174|17150|17176.8|17152.8|17173.9|17149.9|0
1609190400000|2020-12-28 21:20:00|17174.3|17150.3|17176.3|17152.3|17176.5|17152.5|17173.8|17149.8|0
1609190700000|2020-12-28 21:25:00|17177.4|17153.4|17176.3|17152.3|17177.4|17153.4|17176|17152|0
1609191000000|2020-12-28 21:30:00|17175.5|17151.5|17177.9|17153.9|17178.1|17154.1|17174.7|17150.7|0
1609191300000|2020-12-28 21:35:00|17178.8|17154.8|17177.1|17153.1|17178.8|17154.8|17177.1|17153.1|0
1609191600000|2020-12-28 21:40:00|17176.2|17152.2|17177.9|17153.9|17177.9|17153.9|17176.2|17152.2|0
1609191900000|2020-12-28 21:45:00|17177.1|17153.1|17176.2|17152.2|17177.9|17153.9|17175.3|17151.3|0
1609192200000|2020-12-28 21:50:00|17175.3|17151.3|17174.5|17150.5|17176.2|17152.2|17174.5|17150.5|0
1609192500000|2020-12-28 21:55:00|17175.3|17151.3|17168.8|17144.8|17175.3|17151.3|17167.1|17143.1|0
1609192800000|2020-12-28 22:00:00|17168.7|17144.7|17169.5|17145.5|17169.7|17145.7|17168.7|17144.7|0
1609193100000|2020-12-28 22:05:00|17169.8|17145.8|17169.5|17145.5|17169.9|17145.9|17169.3|17145.3|0
1609193400000|2020-12-28 22:10:00|17169.8|17145.8|17169.8|17145.8|17170|17146|17169.4|17145.4|0
1609193700000|2020-12-28 22:15:00|17170.2|17146.2|17170.3|17146.3|17170.3|17146.3|17169.5|17145.5|0
1609194000000|2020-12-28 22:20:00|17170|17146|17170.8|17146.8|17170.8|17146.8|17170|17146|0
1609194300000|2020-12-28 22:25:00|17171|17147|17171|17147|17171|17147|17170.6|17146.6|0
1609194900000|2020-12-28 22:35:00|17171.3|17147.3|17171.3|17147.3|17171.3|17147.3|17171.3|17147.3|0
1609195200000|2020-12-28 22:40:00|17171|17147|17170.7|17146.7|17171|17147|17170.2|17146.2|0
1609195500000|2020-12-28 22:45:00|17170.3|17146.3|17170.7|17146.7|17170.7|17146.7|17170.2|17146.2|0
1609195800000|2020-12-28 22:50:00|17170.2|17146.2|17183|17159|17183.8|17159.8|17169.1|17145.1|0
1609196100000|2020-12-28 22:55:00|17183.6|17159.6|17189.2|17165.2|17189.2|17165.2|17181.8|17157.8|0
1609196400000|2020-12-28 23:00:00|17192.7|17168.7|17192.3|17168.3|17193.2|17169.2|17187.5|17163.5|0
1609196700000|2020-12-28 23:05:00|17191.4|17167.4|17193.7|17169.7|17193.7|17169.7|17189.7|17165.7|0
1609197000000|2020-12-28 23:10:00|17192.9|17168.9|17193|17169|17193.8|17169.8|17192|17168|0
1609197300000|2020-12-28 23:15:00|17193.8|17169.8|17193|17169|17193.8|17169.8|17193|17169|0
1609197600000|2020-12-28 23:20:00|17193.8|17169.8|17194.6|17170.6|17194.7|17170.7|17193.7|17169.7|0
1609197900000|2020-12-28 23:25:00|17193.7|17169.7|17193.7|17169.7|17194.6|17170.6|17192.9|17168.9|0
1609198200000|2020-12-28 23:30:00|17194.6|17170.6|17194.6|17170.6|17195.4|17171.4|17192|17168|0
1609198500000|2020-12-28 23:35:00|17193.7|17169.7|17195.4|17171.4|17195.4|17171.4|17193.7|17169.7|0
1609198800000|2020-12-28 23:40:00|17195.8|17171.8|17198.5|17174.5|17198.5|17174.5|17195.8|17171.8|0
1609199100000|2020-12-28 23:45:00|17197.7|17173.7|17197|17173|17198.5|17174.5|17197|17173|0
1609199400000|2020-12-28 23:50:00|17197.9|17173.9|17197.9|17173.9|17197.9|17173.9|17197|17173|0
1609199700000|2020-12-28 23:55:00|17198.3|17174.3|17204.8|17180.8|17204.8|17180.8|17197.9|17173.9|0
1609200000000|2020-12-29 00:00:00|17205.7|17181.7|17204|17180|17209.2|17185.2|17202.3|17178.3|0
1609200300000|2020-12-29 00:05:00|17204.9|17180.9|17207.4|17183.4|17214.1|17190.1|17204.9|17180.9|0
1609200600000|2020-12-29 00:10:00|17208.2|17184.2|17209.1|17185.1|17210.8|17186.8|17207.4|17183.4|0
1609200900000|2020-12-29 00:15:00|17208.6|17184.6|17214.6|17190.6|17216.8|17192.8|17208.2|17184.2|0
1609201200000|2020-12-29 00:20:00|17214.9|17190.9|17217.9|17193.9|17231|17207|17213.4|17189.4|0
1609201500000|2020-12-29 00:25:00|17220.3|17196.3|17218.9|17194.9|17221.6|17197.6|17216.6|17192.6|0
1609201800000|2020-12-29 00:30:00|17219.1|17195.1|17216|17192|17219.5|17195.5|17216|17192|0
1609202100000|2020-12-29 00:35:00|17218.4|17194.4|17220.9|17196.9|17225.4|17201.4|17216|17192|0
1609202400000|2020-12-29 00:40:00|17222.1|17198.1|17217.5|17193.5|17222.9|17198.9|17217.5|17193.5|0
1609202700000|2020-12-29 00:45:00|17217.9|17193.9|17214.2|17190.2|17217.9|17193.9|17211.4|17187.4|0
1609203000000|2020-12-29 00:50:00|17214|17190|17211.4|17187.4|17214|17190|17207.2|17183.2|0
1609203300000|2020-12-29 00:55:00|17211.8|17187.8|17213.1|17189.1|17213.5|17189.5|17208.5|17184.5|0
1609203600000|2020-12-29 01:00:00|17210.7|17186.7|17213.8|17203.8|17222.8|17212.8|17201.8|17186.7|2628
1609203900000|2020-12-29 01:05:00|17214.3|17204.3|17198.8|17188.8|17214.3|17204.3|17196.8|17186.8|960
1609204200000|2020-12-29 01:10:00|17199.3|17189.3|17203.3|17193.3|17205.3|17195.3|17199.3|17189.3|4870
1609204500000|2020-12-29 01:15:00|17203.8|17193.8|17209.8|17199.8|17219.8|17209.8|17195.8|17185.8|1337
1609204800000|2020-12-29 01:20:00|17210.3|17200.3|17218.8|17208.8|17232.3|17222.3|17210.3|17200.3|2994
1609205100000|2020-12-29 01:25:00|17216.8|17206.8|17223.8|17213.8|17223.8|17213.8|17200.8|17190.8|3752
1609205400000|2020-12-29 01:30:00|17227.3|17217.3|17187.3|17177.3|17249.3|17239.3|17168.8|17158.8|10432
1609205700000|2020-12-29 01:35:00|17188.8|17178.8|17186.8|17176.8|17212.3|17202.3|17165.8|17155.8|5345
1609206000000|2020-12-29 01:40:00|17187.3|17177.3|17198.3|17188.3|17198.3|17188.3|17146.3|17136.3|5075
1609206300000|2020-12-29 01:45:00|17199.3|17189.3|17184.3|17174.3|17242.3|17232.3|17181.3|17171.3|5456
1609206600000|2020-12-29 01:50:00|17185.3|17175.3|17168.3|17158.3|17190.3|17180.3|17157.3|17147.3|5476
1609206900000|2020-12-29 01:55:00|17165.3|17155.3|17128.3|17118.3|17170.3|17160.3|17123.3|17113.3|4201
1609207200000|2020-12-29 02:00:00|17127.3|17117.3|17103.3|17093.3|17130.3|17120.3|17097.3|17087.3|4806
1609207500000|2020-12-29 02:05:00|17104.3|17094.3|17109.3|17099.3|17114.3|17104.3|17087.3|17077.3|5211
1609207800000|2020-12-29 02:10:00|17110.3|17100.3|17102.3|17092.3|17119.3|17109.3|17095.3|17085.3|3162
1609208100000|2020-12-29 02:15:00|17103.3|17093.3|17116.3|17106.3|17130.3|17120.3|17096.3|17086.3|3340
1609208400000|2020-12-29 02:20:00|17115.3|17105.3|17122.3|17112.3|17130.3|17120.3|17100.3|17090.3|3442
1609208700000|2020-12-29 02:25:00|17125.3|17115.3|17134.3|17124.3|17137.3|17127.3|17119.3|17109.3|2517
1609209000000|2020-12-29 02:30:00|17131.3|17121.3|17130.3|17120.3|17153.3|17143.3|17125.3|17115.3|3145
1609209300000|2020-12-29 02:35:00|17131.3|17121.3|17144.3|17134.3|17144.3|17134.3|17129.3|17119.3|2039
1609209600000|2020-12-29 02:40:00|17142.3|17132.3|17151.3|17141.3|17152.3|17142.3|17136.3|17126.3|2729
1609209900000|2020-12-29 02:45:00|17149.3|17139.3|17130.3|17120.3|17164.3|17154.3|17129.3|17119.3|4095
1609210200000|2020-12-29 02:50:00|17131.3|17121.3|17142.3|17132.3|17148.3|17138.3|17127.3|17117.3|2469
1609210500000|2020-12-29 02:55:00|17143.3|17133.3|17144.3|17134.3|17152.3|17142.3|17128.3|17118.3|2689
1609210800000|2020-12-29 03:00:00|17143.3|17133.3|17154.3|17144.3|17160.3|17150.3|17142.3|17132.3|1859
1609211100000|2020-12-29 03:05:00|17152.3|17142.3|17138.3|17128.3|17169.3|17159.3|17138.3|17128.3|4081
1609211400000|2020-12-29 03:10:00|17136.3|17126.3|17112.3|17102.3|17138.3|17128.3|17112.3|17102.3|2898
1609211700000|2020-12-29 03:15:00|17111.3|17101.3|17078.3|17068.3|17113.3|17103.3|17074.3|17064.3|2789
1609212000000|2020-12-29 03:20:00|17076.3|17066.3|17072.3|17062.3|17089.3|17079.3|17068.3|17058.3|1812
1609212300000|2020-12-29 03:25:00|17073.3|17063.3|17084.3|17074.3|17094.3|17084.3|17070.3|17060.3|2504
1609212600000|2020-12-29 03:30:00|17083.3|17073.3|17087.3|17077.3|17090.3|17080.3|17080.3|17070.3|2862
1609212900000|2020-12-29 03:35:00|17085.3|17075.3|17080.3|17070.3|17088.3|17078.3|17079.3|17069.3|1234
1609213200000|2020-12-29 03:40:00|17079.3|17069.3|17079.3|17069.3|17082.3|17072.3|17076.3|17066.3|1550
1609213500000|2020-12-29 03:45:00|17080.3|17070.3|17083.3|17073.3|17088.3|17078.3|17078.3|17068.3|1249
1609213800000|2020-12-29 03:50:00|17082.3|17072.3|17086.3|17076.3|17088.3|17078.3|17082.3|17072.3|1277
1609214100000|2020-12-29 03:55:00|17085.3|17075.3|17085.3|17075.3|17086.3|17076.3|17084.3|17074.3|900
1609214400000|2020-12-29 04:00:00|17084.3|17074.3|17084.3|17074.3|17085.3|17075.3|17079.3|17069.3|1230
1609214700000|2020-12-29 04:05:00|17083.3|17073.3|17083.3|17073.3|17085.3|17075.3|17083.3|17073.3|1131
1609215000000|2020-12-29 04:10:00|17082.3|17072.3|17079.3|17069.3|17086.3|17076.3|17078.3|17068.3|1007
1609215300000|2020-12-29 04:15:00|17080.3|17070.3|17081.3|17071.3|17082.3|17072.3|17078.3|17068.3|1007
1609215600000|2020-12-29 04:20:00|17079.3|17069.3|17075.3|17065.3|17079.3|17069.3|17073.3|17063.3|1473
1609215900000|2020-12-29 04:25:00|17077.3|17067.3|17075.3|17065.3|17077.3|17067.3|17073.3|17063.3|2633
1609216200000|2020-12-29 04:30:00|17074.3|17064.3|17075.3|17065.3|17079.3|17069.3|17074.3|17064.3|1354
1609216500000|2020-12-29 04:35:00|17074.3|17064.3|17073.3|17063.3|17076.3|17066.3|17072.3|17062.3|1294
1609216800000|2020-12-29 04:40:00|17074.3|17064.3|17075.3|17065.3|17075.3|17065.3|17072.3|17062.3|1192
1609217100000|2020-12-29 04:45:00|17074.3|17064.3|17075.3|17065.3|17077.3|17067.3|17073.3|17063.3|1478
1609217400000|2020-12-29 04:50:00|17076.3|17066.3|17074.3|17064.3|17078.3|17068.3|17072.3|17062.3|2027
1609217700000|2020-12-29 04:55:00|17073.3|17063.3|17077.3|17067.3|17079.3|17069.3|17073.3|17063.3|2188
1609218000000|2020-12-29 05:00:00|17080.3|17070.3|17085.3|17075.3|17093.3|17083.3|17076.3|17066.3|4082
1609218300000|2020-12-29 05:05:00|17083.3|17073.3|17101.3|17091.3|17110.3|17100.3|17076.3|17066.3|2217
1609218600000|2020-12-29 05:10:00|17099.3|17089.3|17096.3|17086.3|17112.3|17102.3|17085.3|17075.3|2024
1609218900000|2020-12-29 05:15:00|17095.3|17085.3|17087.3|17077.3|17098.3|17088.3|17082.3|17072.3|1908
1609219200000|2020-12-29 05:20:00|17088.3|17078.3|17100.3|17090.3|17114.3|17104.3|17087.3|17077.3|2521
1609219500000|2020-12-29 05:25:00|17098.3|17088.3|17110.3|17100.3|17113.3|17103.3|17098.3|17088.3|1589
1609219800000|2020-12-29 05:30:00|17109.3|17099.3|17103.3|17093.3|17115.3|17105.3|17085.3|17075.3|3736
1609220100000|2020-12-29 05:35:00|17102.3|17092.3|17109.3|17099.3|17114.3|17104.3|17099.3|17089.3|2050
1609220400000|2020-12-29 05:40:00|17110.3|17100.3|17103.3|17093.3|17115.3|17105.3|17097.3|17087.3|2235
1609220700000|2020-12-29 05:45:00|17102.3|17092.3|17092.3|17082.3|17103.3|17093.3|17089.3|17079.3|2894
1609221000000|2020-12-29 05:50:00|17094.3|17084.3|17100.3|17090.3|17106.3|17096.3|17093.3|17083.3|2873
1609221300000|2020-12-29 05:55:00|17098.3|17088.3|17100.3|17090.3|17106.3|17096.3|17087.3|17077.3|2255
1609221600000|2020-12-29 06:00:00|17098.3|17088.3|17066.3|17056.3|17102.3|17092.3|17066.3|17056.3|2411
1609221900000|2020-12-29 06:05:00|17067.3|17057.3|17073.3|17063.3|17089.3|17079.3|17063.3|17053.3|2476
1609222200000|2020-12-29 06:10:00|17072.3|17062.3|17086.3|17076.3|17088.3|17078.3|17066.3|17056.3|2880
1609222500000|2020-12-29 06:15:00|17088.3|17078.3|17089.3|17079.3|17096.3|17086.3|17081.3|17071.3|2194
1609222800000|2020-12-29 06:20:00|17087.3|17077.3|17095.3|17085.3|17102.3|17092.3|17084.3|17074.3|1740
1609223100000|2020-12-29 06:25:00|17093.3|17083.3|17086.3|17076.3|17096.3|17086.3|17081.3|17071.3|1542
1609223400000|2020-12-29 06:30:00|17085.3|17075.3|17087.3|17077.3|17103.3|17093.3|17085.3|17075.3|2696
1609223700000|2020-12-29 06:35:00|17090.3|17080.3|17082.3|17072.3|17091.3|17081.3|17071.3|17061.3|2567
1609224000000|2020-12-29 06:40:00|17081.3|17071.3|17098.3|17088.3|17098.3|17088.3|17073.3|17063.3|2374
1609224300000|2020-12-29 06:45:00|17099.3|17089.3|17104.3|17094.3|17105.3|17095.3|17094.3|17084.3|3387
1609224600000|2020-12-29 06:50:00|17105.3|17095.3|17091.3|17081.3|17105.3|17095.3|17083.3|17073.3|3249
1609224900000|2020-12-29 06:55:00|17092.3|17082.3|17093.3|17083.3|17101.3|17091.3|17081.3|17071.3|4737
1609225200000|2020-12-29 07:00:00|17094.3|17084.3|17102.3|17092.3|17105.3|17095.3|17090.3|17080.3|1264
1609225500000|2020-12-29 07:05:00|17101.3|17091.3|17106.3|17096.3|17106.3|17096.3|17099.3|17089.3|1932
1609225800000|2020-12-29 07:10:00|17105.3|17095.3|17101.3|17091.3|17107.3|17097.3|17100.3|17090.3|720
1609226100000|2020-12-29 07:15:00|17100.3|17090.3|17099.3|17089.3|17106.3|17096.3|17097.3|17087.3|574
1609226400000|2020-12-29 07:20:00|17101.3|17091.3|17100.3|17090.3|17101.3|17091.3|17096.3|17086.3|607
1609226700000|2020-12-29 07:25:00|17098.3|17088.3|17104.3|17094.3|17104.3|17094.3|17096.3|17086.3|590
1609227000000|2020-12-29 07:30:00|17103.3|17093.3|17106.3|17096.3|17109.3|17099.3|17102.3|17092.3|951
1609227300000|2020-12-29 07:35:00|17105.3|17095.3|17104.3|17094.3|17105.3|17095.3|17098.3|17088.3|741
1609227600000|2020-12-29 07:40:00|17102.3|17092.3|17104.3|17094.3|17107.3|17097.3|17099.3|17089.3|759
1609227900000|2020-12-29 07:45:00|17103.3|17093.3|17109.3|17099.3|17110.3|17100.3|17100.3|17090.3|842
1609228200000|2020-12-29 07:50:00|17106.3|17096.3|17114.3|17104.3|17118.3|17108.3|17106.3|17096.3|1103
1609228500000|2020-12-29 07:55:00|17113.3|17103.3|17106.3|17096.3|17113.3|17103.3|17106.3|17096.3|625
1609228800000|2020-12-29 08:00:00|17108.3|17097.3|17108.3|17096.3|17118.3|17106.3|17106.3|17094.3|1022
1609229100000|2020-12-29 08:05:00|17109.3|17095.3|17114.3|17103.3|17115.3|17104.3|17107.3|17095.3|174
1609229400000|2020-12-29 08:10:00|17115.3|17100.3|17115.3|17104.3|17116.3|17105.3|17110.3|17099.3|113
1609229700000|2020-12-29 08:15:00|17116.3|17103.3|17112.3|17100.3|17118.3|17106.3|17112.3|17099.3|245
1609230000000|2020-12-29 08:20:00|17111.3|17101.3|17108.3|17096.3|17113.3|17101.3|17104.3|17093.3|352
1609230300000|2020-12-29 08:25:00|17107.3|17095.3|17116.3|17099.3|17118.3|17107.3|17107.3|17095.3|575
1609230600000|2020-12-29 08:30:00|17117.7|17093.7|17121.4|17097.4|17121.4|17097.4|17112.5|17088.5|0
1609230900000|2020-12-29 08:35:00|17121.8|17097.8|17130.7|17106.7|17142.1|17118.1|17121.4|17097.4|281
1609231200000|2020-12-29 08:40:00|17130.3|17106.3|17130.7|17106.7|17133.9|17109.9|17125|17101|0
1609231500000|2020-12-29 08:45:00|17130.9|17106.9|17142|17118|17144.4|17120.4|17127.9|17103.9|0
1609231800000|2020-12-29 08:50:00|17141.6|17117.6|17134.3|17110.3|17141.9|17117.9|17134.3|17110.3|0
1609232100000|2020-12-29 08:55:00|17134|17110|17118.9|17094.9|17134|17110|17118.9|17094.9|0
1609232400000|2020-12-29 09:00:00|17121.3|17106.3|17119.3|17107.3|17121.3|17110.3|17114.3|17100.3|302
1609232700000|2020-12-29 09:05:00|17120.3|17108.3|17117.3|17105.3|17123.3|17111.3|17116.3|17105.3|103
1609233000000|2020-12-29 09:10:00|17116.3|17104.3|17115.3|17102.3|17118.3|17104.3|17114.3|17102.3|50
1609233300000|2020-12-29 09:15:00|17114.3|17103.3|17120.3|17108.3|17121.3|17109.3|17113.3|17101.3|93
1609233600000|2020-12-29 09:20:00|17121.3|17107.3|17119.3|17106.3|17121.3|17108.3|17115.3|17104.3|111
1609233900000|2020-12-29 09:25:00|17118.3|17107.3|17118.3|17106.3|17119.3|17107.3|17116.3|17104.3|37
1609234200000|2020-12-29 09:30:00|17117.3|17105.3|17118.3|17105.3|17119.3|17107.3|17116.3|17105.3|28
1609234500000|2020-12-29 09:35:00|17116.3|17106.3|17118.3|17105.3|17119.3|17108.3|17116.3|17105.3|15
1609234800000|2020-12-29 09:40:00|17116.3|17106.3|17118.3|17106.3|17120.3|17107.3|17115.3|17104.3|99
1609235100000|2020-12-29 09:45:00|17117.3|17105.3|17118.3|17106.3|17119.3|17108.3|17115.3|17104.3|44
1609235400000|2020-12-29 09:50:00|17117.3|17105.3|17117.3|17104.3|17119.3|17108.3|17115.3|17104.3|61
1609235700000|2020-12-29 09:55:00|17119.3|17107.3|17116.3|17105.3|17119.3|17107.3|17115.3|17104.3|68
1609236000000|2020-12-29 10:00:00|17117.3|17104.3|17117.3|17104.3|17118.3|17106.3|17116.3|17103.3|173
1609236300000|2020-12-29 10:05:00|17116.3|17105.3|17115.3|17103.3|17116.3|17105.3|17113.3|17102.3|78
1609236600000|2020-12-29 10:10:00|17114.3|17102.3|17116.3|17103.3|17116.3|17105.3|17113.3|17102.3|47
1609236900000|2020-12-29 10:15:00|17115.3|17102.3|17115.3|17103.3|17115.3|17104.3|17114.3|17102.3|101
1609237200000|2020-12-29 10:20:00|17114.3|17104.3|17118.3|17105.3|17118.3|17106.3|17114.3|17103.3|105
1609237500000|2020-12-29 10:25:00|17117.3|17104.3|17118.3|17106.3|17118.3|17107.3|17116.3|17104.3|132
1609237800000|2020-12-29 10:30:00|17117.3|17105.3|17117.3|17105.3|17118.3|17107.3|17115.3|17104.3|52
1609238100000|2020-12-29 10:35:00|17116.3|17104.3|17116.3|17104.3|17118.3|17106.3|17115.3|17103.3|188
1609238400000|2020-12-29 10:40:00|17115.3|17105.3|17111.3|17100.3|17115.3|17105.3|17109.3|17098.3|350
1609238700000|2020-12-29 10:45:00|17110.3|17099.3|17109.3|17098.3|17111.3|17100.3|17109.3|17098.3|101
1609239000000|2020-12-29 10:50:00|17108.3|17097.3|17109.3|17098.3|17111.3|17100.3|17108.3|17097.3|196
1609239300000|2020-12-29 10:55:00|17112.3|17097.3|17110.3|17099.3|17114.3|17103.3|17109.3|17097.3|363
1609239600000|2020-12-29 11:00:00|17111.3|17100.3|17111.3|17100.3|17113.3|17102.3|17109.3|17098.3|106
1609239900000|2020-12-29 11:05:00|17110.3|17099.3|17112.3|17101.3|17112.3|17101.3|17109.3|17098.3|92
1609240200000|2020-12-29 11:10:00|17111.3|17100.3|17112.3|17101.3|17114.3|17103.3|17111.3|17100.3|260
1609240500000|2020-12-29 11:15:00|17113.3|17102.3|17111.3|17100.3|17114.3|17103.3|17109.3|17098.3|70
1609240800000|2020-12-29 11:20:00|17110.3|17099.3|17104.3|17093.3|17112.3|17100.3|17104.3|17093.3|214
1609241100000|2020-12-29 11:25:00|17103.3|17092.3|17103.3|17092.3|17106.3|17095.3|17103.3|17092.3|93
1609241400000|2020-12-29 11:30:00|17104.3|17091.3|17103.3|17092.3|17104.3|17093.3|17102.3|17091.3|76
1609241700000|2020-12-29 11:35:00|17104.3|17093.3|17105.3|17094.3|17109.3|17098.3|17102.3|17091.3|159
1609242000000|2020-12-29 11:40:00|17106.3|17095.3|17106.3|17095.3|17108.3|17097.3|17105.3|17093.3|72
1609242300000|2020-12-29 11:45:00|17105.3|17094.3|17107.3|17095.3|17108.3|17097.3|17105.3|17094.3|134
1609242600000|2020-12-29 11:50:00|17106.3|17096.3|17105.3|17094.3|17107.3|17096.3|17103.3|17092.3|104
1609242900000|2020-12-29 11:55:00|17104.3|17093.3|17107.3|17096.3|17108.3|17097.3|17104.3|17092.3|163
1609243200000|2020-12-29 12:00:00|17109.3|17098.3|17109.3|17098.3|17110.3|17099.3|17107.3|17096.3|101
1609243500000|2020-12-29 12:05:00|17108.3|17097.3|17111.3|17100.3|17113.3|17102.3|17108.3|17096.3|167
1609243800000|2020-12-29 12:10:00|17112.3|17101.3|17113.3|17102.3|17113.3|17102.3|17110.3|17099.3|100
1609244100000|2020-12-29 12:15:00|17112.3|17101.3|17114.3|17103.3|17114.3|17103.3|17111.3|17100.3|42
1609244400000|2020-12-29 12:20:00|17113.3|17102.3|17116.3|17104.3|17117.3|17106.3|17113.3|17102.3|68
1609244700000|2020-12-29 12:25:00|17115.3|17105.3|17113.3|17102.3|17116.3|17105.3|17113.3|17102.3|119
1609245000000|2020-12-29 12:30:00|17114.3|17103.3|17114.3|17103.3|17115.3|17104.3|17113.3|17102.3|21
1609245300000|2020-12-29 12:35:00|17113.3|17102.3|17113.3|17102.3|17114.3|17103.3|17113.3|17102.3|26
1609245600000|2020-12-29 12:40:00|17112.3|17101.3|17110.3|17099.3|17113.3|17102.3|17110.3|17098.3|44
1609245900000|2020-12-29 12:45:00|17111.3|17100.3|17111.3|17100.3|17113.3|17102.3|17110.3|17099.3|79
1609246200000|2020-12-29 12:50:00|17112.3|17099.3|17110.3|17099.3|17112.3|17101.3|17110.3|17099.3|26
1609246500000|2020-12-29 12:55:00|17111.3|17100.3|17113.3|17101.3|17113.3|17102.3|17110.3|17099.3|24
1609246800000|2020-12-29 13:00:00|17112.3|17102.3|17113.3|17101.3|17114.3|17102.3|17112.3|17101.3|25
1609247100000|2020-12-29 13:05:00|17114.3|17102.3|17110.3|17099.3|17114.3|17102.3|17110.3|17099.3|108
1609247400000|2020-12-29 13:10:00|17109.3|17098.3|17110.3|17098.3|17110.3|17098.3|17107.3|17096.3|116
1609247700000|2020-12-29 13:15:00|17109.3|17099.3|17109.3|17098.3|17110.3|17099.3|17108.3|17097.3|80
1609248000000|2020-12-29 13:20:00|17108.3|17097.3|17108.3|17097.3|17110.3|17099.3|17107.3|17096.3|55
1609248300000|2020-12-29 13:25:00|17109.3|17098.3|17106.3|17095.3|17109.3|17098.3|17106.3|17095.3|53
1609248600000|2020-12-29 13:30:00|17107.3|17094.3|17097.3|17086.3|17107.3|17094.3|17097.3|17086.3|693
1609248900000|2020-12-29 13:35:00|17096.3|17085.3|17082.3|17071.3|17098.3|17086.3|17082.3|17071.3|1189
1609249200000|2020-12-29 13:40:00|17083.3|17070.3|17091.3|17080.3|17095.3|17083.3|17083.3|17070.3|252
1609249500000|2020-12-29 13:45:00|17090.3|17079.3|17096.3|17085.3|17097.3|17085.3|17090.3|17079.3|54
1609249800000|2020-12-29 13:50:00|17095.3|17084.3|17104.3|17093.3|17105.3|17094.3|17095.3|17084.3|115
1609250100000|2020-12-29 13:55:00|17102.3|17092.3|17104.3|17093.3|17106.3|17095.3|17101.3|17090.3|241
1609250400000|2020-12-29 14:00:00|17105.3|17092.3|17105.3|17093.3|17106.3|17095.3|17103.3|17091.3|111
1609250700000|2020-12-29 14:05:00|17106.3|17094.3|17104.3|17093.3|17107.3|17096.3|17104.3|17093.3|28
1609251000000|2020-12-29 14:10:00|17105.3|17094.3|17102.3|17091.3|17105.3|17094.3|17101.3|17090.3|69
1609251300000|2020-12-29 14:15:00|17103.3|17092.3|17103.3|17092.3|17103.3|17092.3|17100.3|17089.3|244
1609251600000|2020-12-29 14:20:00|17104.3|17093.3|17101.3|17090.3|17104.3|17093.3|17098.3|17087.3|113
1609251900000|2020-12-29 14:25:00|17102.3|17091.3|17101.3|17090.3|17103.3|17092.3|17101.3|17089.3|51
1609252200000|2020-12-29 14:30:00|17102.3|17091.3|17118.3|17106.3|17120.3|17109.3|17097.3|17085.3|555
1609252500000|2020-12-29 14:35:00|17117.3|17105.3|17114.3|17103.3|17119.3|17108.3|17108.3|17097.3|440
1609252800000|2020-12-29 14:40:00|17115.3|17104.3|17113.3|17101.3|17118.3|17107.3|17112.3|17101.3|347
1609253100000|2020-12-29 14:45:00|17114.3|17102.3|17114.3|17102.3|17115.3|17104.3|17110.3|17099.3|235
1609253400000|2020-12-29 14:50:00|17113.3|17099.3|17109.3|17098.3|17114.3|17103.3|17107.3|17096.3|402
1609253700000|2020-12-29 14:55:00|17108.3|17097.3|17094.3|17083.3|17108.3|17097.3|17087.3|17076.3|597
1609254000000|2020-12-29 15:00:00|17093.3|17082.3|17099.3|17087.3|17099.3|17088.3|17092.3|17081.3|559
1609254300000|2020-12-29 15:05:00|17098.3|17088.3|17099.3|17087.3|17100.3|17089.3|17094.3|17082.3|307
1609254600000|2020-12-29 15:10:00|17098.3|17086.3|17085.3|17074.3|17100.3|17089.3|17083.3|17072.3|608
1609254900000|2020-12-29 15:15:00|17086.3|17075.3|17099.3|17088.3|17099.3|17088.3|17084.3|17073.3|402
1609255200000|2020-12-29 15:20:00|17098.3|17087.3|17107.3|17095.3|17107.3|17096.3|17098.3|17086.3|131
1609255500000|2020-12-29 15:25:00|17106.3|17096.3|17101.3|17089.3|17107.3|17096.3|17100.3|17089.3|160
1609255800000|2020-12-29 15:30:00|17102.3|17090.3|17106.3|17094.3|17108.3|17097.3|17099.3|17088.3|125
1609256100000|2020-12-29 15:35:00|17105.3|17095.3|17109.3|17098.3|17114.3|17103.3|17102.3|17091.3|312
1609256400000|2020-12-29 15:40:00|17110.3|17097.3|17105.3|17094.3|17110.3|17098.3|17104.3|17093.3|368
1609256700000|2020-12-29 15:45:00|17106.3|17093.3|17106.3|17095.3|17110.3|17099.3|17101.3|17090.3|366
1609257000000|2020-12-29 15:50:00|17105.3|17094.3|17106.3|17095.3|17108.3|17097.3|17102.3|17091.3|94
1609257300000|2020-12-29 15:55:00|17107.3|17096.3|17112.3|17101.3|17114.3|17102.3|17106.3|17095.3|273
1609257600000|2020-12-29 16:00:00|17111.3|17100.3|17104.3|17092.3|17112.3|17101.3|17103.3|17092.3|88
1609257900000|2020-12-29 16:05:00|17103.3|17093.3|17108.3|17097.3|17109.3|17098.3|17102.3|17091.3|125
1609258200000|2020-12-29 16:10:00|17109.3|17098.3|17099.3|17088.3|17110.3|17099.3|17098.3|17087.3|195
1609258500000|2020-12-29 16:15:00|17100.3|17089.3|17092.3|17080.3|17101.3|17090.3|17089.3|17078.3|245
1609258800000|2020-12-29 16:20:00|17091.3|17081.3|17100.3|17088.3|17101.3|17089.3|17077.3|17066.3|958
1609259100000|2020-12-29 16:25:00|17101.3|17089.3|17101.3|17090.3|17104.3|17092.3|17096.3|17085.3|466
1609259400000|2020-12-29 16:30:00|17102.3|17091.3|17102.3|17091.3|17106.3|17095.3|17101.3|17090.3|109
1609259700000|2020-12-29 16:35:00|17103.3|17089.3|17104.3|17092.3|17106.3|17095.3|17098.3|17087.3|251
1609260000000|2020-12-29 16:40:00|17103.3|17093.3|17098.3|17087.3|17104.3|17093.3|17091.3|17080.3|509
1609260300000|2020-12-29 16:45:00|17099.3|17088.3|17097.3|17085.3|17100.3|17089.3|17096.3|17085.3|212
1609260600000|2020-12-29 16:50:00|17098.3|17086.3|17096.3|17084.3|17101.3|17090.3|17095.3|17084.3|234
1609260900000|2020-12-29 16:55:00|17095.3|17085.3|17098.3|17087.3|17100.3|17089.3|17094.3|17083.3|121
1609261200000|2020-12-29 17:00:00|17097.3|17086.3|17095.3|17084.3|17100.3|17088.3|17092.3|17081.3|184
1609261500000|2020-12-29 17:05:00|17096.3|17085.3|17097.3|17086.3|17097.3|17086.3|17092.3|17081.3|114
1609261800000|2020-12-29 17:10:00|17096.3|17085.3|17097.3|17085.3|17100.3|17088.3|17095.3|17084.3|167
1609262100000|2020-12-29 17:15:00|17096.3|17084.3|17097.3|17086.3|17102.3|17090.3|17095.3|17084.3|72
1609262400000|2020-12-29 17:20:00|17096.3|17085.3|17092.3|17081.3|17097.3|17085.3|17091.3|17080.3|330
1609262700000|2020-12-29 17:25:00|17091.3|17080.3|17095.3|17083.3|17097.3|17086.3|17091.3|17079.3|52
1609263000000|2020-12-29 17:30:00|17094.3|17084.3|17092.3|17081.3|17094.3|17084.3|17089.3|17078.3|92
1609263300000|2020-12-29 17:35:00|17093.3|17082.3|17089.3|17078.3|17094.3|17083.3|17089.3|17078.3|77
1609263600000|2020-12-29 17:40:00|17090.3|17079.3|17091.3|17080.3|17094.3|17083.3|17088.3|17077.3|114
1609263900000|2020-12-29 17:45:00|17090.3|17079.3|17087.3|17076.3|17091.3|17080.3|17085.3|17074.3|129
1609264200000|2020-12-29 17:50:00|17086.3|17075.3|17089.3|17078.3|17089.3|17078.3|17085.3|17074.3|140
1609264500000|2020-12-29 17:55:00|17090.3|17077.3|17097.3|17084.3|17097.3|17084.3|17089.3|17077.3|63
1609264800000|2020-12-29 18:00:00|17096.3|17085.3|17094.3|17082.3|17097.3|17085.3|17094.3|17082.3|62
1609265100000|2020-12-29 18:05:00|17095.3|17083.3|17096.3|17085.3|17097.3|17085.3|17092.3|17081.3|48
1609265400000|2020-12-29 18:10:00|17097.3|17084.3|17099.3|17087.3|17099.3|17087.3|17095.3|17083.3|101
1609265700000|2020-12-29 18:15:00|17098.3|17088.3|17099.3|17087.3|17100.3|17089.3|17098.3|17086.3|48
1609266000000|2020-12-29 18:20:00|17098.3|17086.3|17102.3|17091.3|17102.3|17091.3|17098.3|17086.3|105
1609266300000|2020-12-29 18:25:00|17103.3|17090.3|17106.3|17095.3|17107.3|17095.3|17103.3|17090.3|104
1609266600000|2020-12-29 18:30:00|17105.3|17093.3|17107.3|17095.3|17107.3|17096.3|17105.3|17093.3|47
1609266900000|2020-12-29 18:35:00|17106.3|17096.3|17106.3|17094.3|17107.3|17096.3|17105.3|17093.3|38
1609267200000|2020-12-29 18:40:00|17107.3|17095.3|17106.3|17094.3|17107.3|17096.3|17105.3|17093.3|32
1609267500000|2020-12-29 18:45:00|17105.3|17093.3|17108.3|17096.3|17108.3|17096.3|17105.3|17093.3|14
1609267800000|2020-12-29 18:50:00|17109.3|17097.3|17112.3|17100.3|17112.3|17100.3|17108.3|17096.3|113
1609268100000|2020-12-29 18:55:00|17111.3|17098.3|17110.3|17099.3|17112.3|17100.3|17109.3|17098.3|85
1609268400000|2020-12-29 19:00:00|17111.3|17098.3|17111.3|17099.3|17112.3|17099.3|17107.3|17096.3|72
1609268700000|2020-12-29 19:05:00|17112.3|17100.3|17111.3|17099.3|17112.3|17101.3|17111.3|17099.3|92
1609269000000|2020-12-29 19:10:00|17112.3|17100.3|17110.3|17098.3|17112.3|17100.3|17110.3|17098.3|57
1609269300000|2020-12-29 19:15:00|17111.3|17099.3|17111.3|17099.3|17111.3|17100.3|17110.3|17098.3|36
1609269600000|2020-12-29 19:20:00|17110.3|17101.3|17113.3|17102.3|17113.3|17102.3|17110.3|17100.3|13
1609269900000|2020-12-29 19:25:00|17114.3|17101.3|17112.3|17100.3|17114.3|17103.3|17111.3|17100.3|183
1609270200000|2020-12-29 19:30:00|17111.3|17101.3|17112.3|17100.3|17112.3|17101.3|17111.3|17100.3|12
1609270500000|2020-12-29 19:35:00|17111.3|17099.3|17112.3|17100.3|17112.3|17100.3|17110.3|17099.3|85
1609270800000|2020-12-29 19:40:00|17113.3|17101.3|17111.3|17101.3|17113.3|17101.3|17111.3|17101.3|5
1609271100000|2020-12-29 19:45:00|17110.8|17100.8|17109.3|17099.3|17111.3|17101.3|17108.8|17098.8|15
1609271400000|2020-12-29 19:50:00|17109.8|17099.8|17111.3|17101.3|17111.3|17101.3|17109.8|17099.8|4
1609271700000|2020-12-29 19:55:00|17111.8|17101.8|17112.3|17102.3|17112.3|17102.3|17111.8|17101.8|2
1609272000000|2020-12-29 20:00:00|17112.8|17102.8|17113.3|17103.3|17113.3|17103.3|17111.8|17101.8|51
1609272300000|2020-12-29 20:05:00|17112.8|17102.8|17113.3|17103.3|17113.3|17103.3|17111.3|17101.3|97
1609272600000|2020-12-29 20:10:00|17113.8|17103.8|17115.3|17105.3|17115.3|17105.3|17113.8|17103.8|66
1609272900000|2020-12-29 20:15:00|17114.8|17104.8|17116.3|17106.3|17116.8|17106.8|17114.8|17104.8|67
1609273200000|2020-12-29 20:20:00|17116.8|17106.8|17119.3|17109.3|17119.3|17109.3|17116.3|17106.3|49
1609273500000|2020-12-29 20:25:00|17118.8|17108.8|17117.8|17107.8|17119.3|17109.3|17117.8|17107.8|103
1609273800000|2020-12-29 20:30:00|17117.3|17107.3|17118.8|17108.8|17118.8|17108.8|17117.3|17107.3|60
1609274100000|2020-12-29 20:35:00|17117.3|17107.3|17118.3|17108.3|17119.8|17109.8|17117.3|17107.3|107
1609274400000|2020-12-29 20:40:00|17118.8|17108.8|17118.8|17108.8|17119.8|17109.8|17117.8|17107.8|138
1609274700000|2020-12-29 20:45:00|17118.3|17108.3|17120.3|17110.3|17120.8|17110.8|17118.3|17108.3|77
1609275000000|2020-12-29 20:50:00|17120.8|17110.8|17118.8|17108.8|17120.8|17110.8|17118.3|17108.3|22
1609275300000|2020-12-29 20:55:00|17119.3|17109.3|17119.8|17109.8|17120.8|17110.8|17117.3|17107.3|127
1609275600000|2020-12-29 21:00:00|17120.3|17110.3|17119.3|17109.3|17120.3|17110.3|17118.8|17108.8|133
1609275900000|2020-12-29 21:05:00|17119.8|17109.8|17119.8|17109.8|17119.8|17109.8|17119.3|17109.3|24
1609276200000|2020-12-29 21:10:00|17120.8|17110.8|17121.8|17111.8|17122.3|17112.3|17120.8|17110.8|96
1609276500000|2020-12-29 21:15:00|17130|17106|17128.7|17104.7|17130.1|17106.1|17128.4|17104.4|0
1609276800000|2020-12-29 21:20:00|17128.4|17104.4|17128.5|17104.5|17128.6|17104.6|17128.1|17104.1|0
1609277100000|2020-12-29 21:25:00|17128.6|17104.6|17128.9|17104.9|17129.2|17105.2|17128.4|17104.4|0
1609277400000|2020-12-29 21:30:00|17130.1|17106.1|17123.9|17099.9|17132.7|17108.7|17123.9|17099.9|0
1609277700000|2020-12-29 21:35:00|17124.8|17100.8|17125.6|17101.6|17127.4|17103.4|17123.9|17099.9|0
1609278000000|2020-12-29 21:40:00|17126.5|17102.5|17123.1|17099.1|17126.5|17102.5|17121.3|17097.3|0
1609278300000|2020-12-29 21:45:00|17123.9|17099.9|17122.2|17098.2|17123.9|17099.9|17120.5|17096.5|0
1609278600000|2020-12-29 21:50:00|17121.3|17097.3|17126|17102|17126|17102|17121.3|17097.3|0
1609278900000|2020-12-29 21:55:00|17125.1|17101.1|17130.3|17106.3|17131.2|17107.2|17125.1|17101.1|0
1609279200000|2020-12-29 22:00:00|17130.6|17106.6|17128.2|17104.2|17130.6|17106.6|17126.7|17102.7|0
1609279500000|2020-12-29 22:05:00|17128.3|17104.3|17128.3|17104.3|17128.3|17104.3|17128.3|17104.3|0
1609279800000|2020-12-29 22:10:00|17128.1|17104.1|17128.1|17104.1|17128.1|17104.1|17127.7|17103.7|0
1609280100000|2020-12-29 22:15:00|17127.9|17103.9|17127.2|17103.2|17127.9|17103.9|17127.1|17103.1|0
1609280400000|2020-12-29 22:20:00|17127.6|17103.6|17127.2|17103.2|17127.6|17103.6|17126.6|17102.6|0
1609280700000|2020-12-29 22:25:00|17127.7|17103.7|17125.2|17101.2|17127.7|17103.7|17124.9|17100.9|0
1609281000000|2020-12-29 22:30:00|17125.4|17101.4|17126.4|17102.4|17126.4|17102.4|17125.4|17101.4|0
1609281300000|2020-12-29 22:35:00|17126.2|17102.2|17126.2|17102.2|17126.4|17102.4|17126.2|17102.2|0
1609281600000|2020-12-29 22:40:00|17127.4|17103.4|17127.1|17103.1|17127.4|17103.4|17126.8|17102.8|0
1609281900000|2020-12-29 22:45:00|17127|17103|17127|17103|17127.4|17103.4|17126.8|17102.8|0
1609282200000|2020-12-29 22:50:00|17127.1|17103.1|17128|17104|17128.3|17104.3|17127.1|17103.1|0
1609282500000|2020-12-29 22:55:00|17127.6|17103.6|17128|17104|17128.9|17104.9|17127.4|17103.4|0
1609282800000|2020-12-29 23:00:00|17130.9|17106.9|17130.5|17106.5|17136.1|17112.1|17128.7|17104.7|0
1609283100000|2020-12-29 23:05:00|17130.9|17106.9|17128.2|17104.2|17130.9|17106.9|17125.3|17101.3|0
1609283400000|2020-12-29 23:10:00|17129.1|17105.1|17127.4|17103.4|17129.1|17105.1|17125.7|17101.7|0
1609283700000|2020-12-29 23:15:00|17126.9|17102.9|17117.9|17093.9|17127.4|17103.4|17117|17093|0
1609284000000|2020-12-29 23:20:00|17118.7|17094.7|17115.3|17091.3|17118.7|17094.7|17111.8|17087.8|0
1609284300000|2020-12-29 23:25:00|17116.1|17092.1|17117.8|17093.8|17119.6|17095.6|17116.1|17092.1|0
1609284600000|2020-12-29 23:30:00|17118.7|17094.7|17123.9|17099.9|17124.7|17100.7|17118.7|17094.7|0
1609284900000|2020-12-29 23:35:00|17124.7|17100.7|17127.3|17103.3|17127.3|17103.3|17124.7|17100.7|0
1609285200000|2020-12-29 23:40:00|17126.5|17102.5|17128.2|17104.2|17129.1|17105.1|17124.7|17100.7|0
1609285500000|2020-12-29 23:45:00|17127.3|17103.3|17123.9|17099.9|17128.2|17104.2|17123.9|17099.9|0
1609285800000|2020-12-29 23:50:00|17123.4|17099.4|17125.6|17101.6|17126.5|17102.5|17123|17099|0
1609286100000|2020-12-29 23:55:00|17125.2|17101.2|17128.5|17104.5|17133.7|17109.7|17124.7|17100.7|0
1609286400000|2020-12-30 00:00:00|17127.7|17103.7|17116.4|17092.4|17130.3|17106.3|17113|17089|0
1609286700000|2020-12-30 00:05:00|17116|17092|17113.6|17089.6|17117.1|17093.1|17110.6|17086.6|0
1609287000000|2020-12-30 00:10:00|17114.1|17090.1|17114|17090|17118|17094|17111.4|17087.4|0
1609287300000|2020-12-30 00:15:00|17114.9|17090.9|17111.6|17087.6|17121.4|17097.4|17111.2|17087.2|0
1609287600000|2020-12-30 00:20:00|17111.4|17087.4|17117.8|17093.8|17120.3|17096.3|17108.7|17084.7|0
1609287900000|2020-12-30 00:25:00|17119|17095|17124.9|17100.9|17128.2|17104.2|17115.7|17091.7|0
1609288200000|2020-12-30 00:30:00|17124.5|17100.5|17123.3|17099.3|17128.2|17104.2|17120|17096|0
1609288500000|2020-12-30 00:35:00|17122.8|17098.8|17119.2|17095.2|17123.3|17099.3|17117.5|17093.5|0
1609288800000|2020-12-30 00:40:00|17120.4|17096.4|17123.4|17099.4|17125|17101|17119.8|17095.8|0
1609289100000|2020-12-30 00:45:00|17122.2|17098.2|17122.2|17098.2|17125.5|17101.5|17118.5|17094.5|0
1609289400000|2020-12-30 00:50:00|17122.4|17098.4|17128.3|17104.3|17130.4|17106.4|17114.8|17090.8|0
1609289700000|2020-12-30 00:55:00|17128.5|17104.5|17118.5|17094.5|17128.8|17104.8|17117.9|17093.9|0
1609290000000|2020-12-30 01:00:00|17121.9|17111.9|17114.9|17104.9|17122.4|17112.4|17109.4|17099.4|1408
1609290300000|2020-12-30 01:05:00|17114.4|17104.4|17113.4|17103.4|17115.4|17105.4|17109.9|17099.9|649
1609290600000|2020-12-30 01:10:00|17113.9|17103.9|17122.4|17112.4|17123.9|17113.9|17111.4|17101.4|737
1609290900000|2020-12-30 01:15:00|17122.9|17112.9|17127.9|17117.9|17138.9|17128.9|17122.4|17112.4|756
1609291200000|2020-12-30 01:20:00|17127.4|17117.4|17106.4|17096.4|17128.9|17118.9|17106.4|17096.4|1254
1609291500000|2020-12-30 01:25:00|17105.9|17095.9|17111.9|17101.9|17115.9|17105.9|17104.4|17094.4|1562
1609291800000|2020-12-30 01:30:00|17112.4|17102.4|17140.9|17130.9|17167.4|17157.4|17097.9|17087.9|10181
1609292100000|2020-12-30 01:35:00|17140.4|17130.4|17183.4|17173.4|17185.4|17175.4|17132.4|17122.4|5132
1609292400000|2020-12-30 01:40:00|17187.4|17177.4|17190.4|17180.4|17198.9|17188.9|17174.9|17164.9|4524
1609292700000|2020-12-30 01:45:00|17191.4|17181.4|17218.4|17208.4|17218.4|17208.4|17185.4|17175.4|4688
1609293000000|2020-12-30 01:50:00|17219.4|17209.4|17203.4|17193.4|17220.4|17210.4|17197.4|17187.4|3918
1609293300000|2020-12-30 01:55:00|17202.4|17192.4|17209.4|17199.4|17217.4|17207.4|17201.4|17191.4|2255
1609293600000|2020-12-30 02:00:00|17210.4|17200.4|17226.4|17216.4|17235.4|17225.4|17195.4|17185.4|5052
1609293900000|2020-12-30 02:05:00|17225.4|17215.4|17264.4|17254.4|17265.4|17255.4|17219.4|17209.4|3970
1609294200000|2020-12-30 02:10:00|17266.4|17256.4|17260.4|17250.4|17278.4|17268.4|17258.4|17248.4|3452
1609294500000|2020-12-30 02:15:00|17261.4|17251.4|17259.4|17249.4|17271.4|17261.4|17254.4|17244.4|2583
1609294800000|2020-12-30 02:20:00|17261.4|17251.4|17270.4|17260.4|17275.4|17265.4|17259.4|17249.4|2468
1609295100000|2020-12-30 02:25:00|17269.4|17259.4|17278.4|17268.4|17280.4|17270.4|17268.4|17258.4|3839
1609295400000|2020-12-30 02:30:00|17279.4|17269.4|17270.4|17260.4|17298.4|17288.4|17263.4|17253.4|4553
1609295700000|2020-12-30 02:35:00|17271.4|17261.4|17237.4|17227.4|17278.4|17268.4|17226.4|17216.4|4179
1609296000000|2020-12-30 02:40:00|17236.4|17226.4|17265.4|17255.4|17274.4|17264.4|17235.4|17225.4|3145
1609296300000|2020-12-30 02:45:00|17266.4|17256.4|17258.4|17248.4|17287.4|17277.4|17255.4|17245.4|3447
1609296600000|2020-12-30 02:50:00|17259.4|17249.4|17270.4|17260.4|17270.4|17260.4|17248.4|17238.4|1924
1609296900000|2020-12-30 02:55:00|17271.4|17261.4|17271.4|17261.4|17281.4|17271.4|17263.4|17253.4|2461
1609297200000|2020-12-30 03:00:00|17270.4|17260.4|17280.4|17270.4|17294.4|17284.4|17270.4|17260.4|2571
1609297500000|2020-12-30 03:05:00|17279.4|17269.4|17270.4|17260.4|17282.4|17272.4|17269.4|17259.4|1789
1609297800000|2020-12-30 03:10:00|17271.4|17261.4|17272.4|17262.4|17278.4|17268.4|17250.4|17240.4|1695
1609298100000|2020-12-30 03:15:00|17273.4|17263.4|17273.4|17263.4|17279.4|17269.4|17255.4|17245.4|1723
1609298400000|2020-12-30 03:20:00|17275.4|17265.4|17262.4|17252.4|17280.4|17270.4|17260.4|17250.4|1849
1609298700000|2020-12-30 03:25:00|17263.4|17253.4|17279.4|17269.4|17281.4|17271.4|17262.4|17252.4|1941
1609299000000|2020-12-30 03:30:00|17280.4|17270.4|17276.4|17266.4|17282.4|17272.4|17275.4|17265.4|451
1609299300000|2020-12-30 03:35:00|17278.4|17268.4|17273.4|17263.4|17278.4|17268.4|17272.4|17262.4|438
1609299600000|2020-12-30 03:40:00|17274.4|17264.4|17275.4|17265.4|17278.4|17268.4|17270.4|17260.4|426
1609299900000|2020-12-30 03:45:00|17274.4|17264.4|17272.4|17262.4|17277.4|17267.4|17271.4|17261.4|433
1609300200000|2020-12-30 03:50:00|17271.4|17261.4|17271.4|17261.4|17273.4|17263.4|17267.4|17257.4|427
1609300500000|2020-12-30 03:55:00|17269.4|17259.4|17273.4|17263.4|17277.4|17267.4|17269.4|17259.4|244
1609300800000|2020-12-30 04:00:00|17272.4|17262.4|17268.4|17258.4|17277.4|17267.4|17267.4|17257.4|409
1609301100000|2020-12-30 04:05:00|17267.4|17257.4|17270.4|17260.4|17270.4|17260.4|17267.4|17257.4|258
1609301400000|2020-12-30 04:10:00|17267.4|17257.4|17268.4|17258.4|17269.4|17259.4|17262.4|17252.4|306
1609301700000|2020-12-30 04:15:00|17266.4|17256.4|17262.4|17252.4|17267.4|17257.4|17262.4|17252.4|82
1609302000000|2020-12-30 04:20:00|17264.4|17254.4|17269.4|17259.4|17270.4|17260.4|17263.4|17253.4|199
1609302300000|2020-12-30 04:25:00|17270.4|17260.4|17264.4|17254.4|17270.4|17260.4|17264.4|17254.4|68
1609302600000|2020-12-30 04:30:00|17266.4|17256.4|17267.4|17257.4|17270.4|17260.4|17266.4|17256.4|126
1609302900000|2020-12-30 04:35:00|17266.4|17256.4|17266.4|17256.4|17267.4|17257.4|17264.4|17254.4|95
1609303200000|2020-12-30 04:40:00|17265.4|17255.4|17266.4|17256.4|17268.4|17258.4|17265.4|17255.4|262
1609303500000|2020-12-30 04:45:00|17265.4|17255.4|17267.4|17257.4|17269.4|17259.4|17265.4|17255.4|107
1609303800000|2020-12-30 04:50:00|17268.4|17258.4|17272.4|17262.4|17272.4|17262.4|17265.4|17255.4|245
1609304100000|2020-12-30 04:55:00|17273.4|17263.4|17271.4|17261.4|17275.4|17265.4|17270.4|17260.4|312
1609304400000|2020-12-30 05:00:00|17269.4|17259.4|17291.4|17281.4|17291.4|17281.4|17261.4|17251.4|2908
1609304700000|2020-12-30 05:05:00|17290.4|17280.4|17286.4|17276.4|17290.4|17280.4|17279.4|17269.4|1528
1609305000000|2020-12-30 05:10:00|17287.4|17277.4|17290.4|17280.4|17295.4|17285.4|17285.4|17275.4|1257
1609305300000|2020-12-30 05:15:00|17291.4|17281.4|17285.4|17275.4|17294.4|17284.4|17278.4|17268.4|1278
1609305600000|2020-12-30 05:20:00|17284.4|17274.4|17284.4|17274.4|17288.4|17278.4|17270.4|17260.4|1819
1609305900000|2020-12-30 05:25:00|17285.4|17275.4|17291.4|17281.4|17294.4|17284.4|17280.4|17270.4|1053
1609306200000|2020-12-30 05:30:00|17290.4|17280.4|17283.4|17273.4|17307.4|17297.4|17279.4|17269.4|2472
1609306500000|2020-12-30 05:35:00|17282.4|17272.4|17279.4|17269.4|17290.4|17280.4|17275.4|17265.4|1516
1609306800000|2020-12-30 05:40:00|17278.4|17268.4|17273.4|17263.4|17279.4|17269.4|17254.4|17244.4|2078
1609307100000|2020-12-30 05:45:00|17274.4|17264.4|17285.4|17275.4|17287.4|17277.4|17262.4|17252.4|1324
1609307400000|2020-12-30 05:50:00|17282.4|17272.4|17283.4|17273.4|17284.4|17274.4|17272.4|17262.4|987
1609307700000|2020-12-30 05:55:00|17282.4|17272.4|17280.4|17270.4|17287.4|17277.4|17276.4|17266.4|1031
1609308000000|2020-12-30 06:00:00|17283.4|17273.4|17300.4|17290.4|17309.4|17299.4|17276.4|17266.4|2721
1609308300000|2020-12-30 06:05:00|17301.4|17291.4|17333.4|17323.4|17337.4|17327.4|17299.4|17289.4|3249
1609308600000|2020-12-30 06:10:00|17334.4|17324.4|17327.4|17317.4|17335.4|17325.4|17324.4|17314.4|1685
1609308900000|2020-12-30 06:15:00|17328.4|17318.4|17315.4|17305.4|17331.4|17321.4|17311.4|17301.4|2227
1609309200000|2020-12-30 06:20:00|17314.4|17304.4|17313.4|17303.4|17326.4|17316.4|17302.4|17292.4|2799
1609309500000|2020-12-30 06:25:00|17314.4|17304.4|17322.4|17312.4|17324.4|17314.4|17311.4|17301.4|822
1609309800000|2020-12-30 06:30:00|17323.4|17313.4|17336.4|17326.4|17336.4|17326.4|17323.4|17313.4|2172
1609310100000|2020-12-30 06:35:00|17337.4|17327.4|17335.4|17325.4|17344.4|17334.4|17330.4|17320.4|2163
1609310400000|2020-12-30 06:40:00|17334.4|17324.4|17340.4|17330.4|17342.4|17332.4|17330.4|17320.4|1844
1609310700000|2020-12-30 06:45:00|17343.4|17333.4|17327.4|17317.4|17344.4|17334.4|17324.4|17314.4|3150
1609311000000|2020-12-30 06:50:00|17326.4|17316.4|17334.4|17324.4|17336.4|17326.4|17325.4|17315.4|2349
1609311300000|2020-12-30 06:55:00|17333.4|17323.4|17346.4|17336.4|17349.4|17339.4|17328.4|17318.4|4087
1609311600000|2020-12-30 07:00:00|17347.4|17337.4|17342.4|17332.4|17351.4|17341.4|17340.4|17330.4|2094
1609311900000|2020-12-30 07:05:00|17341.4|17331.4|17342.4|17332.4|17345.4|17335.4|17339.4|17329.4|939
1609312200000|2020-12-30 07:10:00|17344.4|17334.4|17345.4|17335.4|17350.4|17340.4|17342.4|17332.4|943
1609312500000|2020-12-30 07:15:00|17347.4|17337.4|17353.4|17343.4|17354.4|17344.4|17347.4|17337.4|770
1609312800000|2020-12-30 07:20:00|17352.4|17342.4|17358.4|17348.4|17362.4|17352.4|17352.4|17342.4|654
1609313100000|2020-12-30 07:25:00|17359.4|17349.4|17362.4|17352.4|17364.4|17354.4|17356.4|17346.4|469
1609313400000|2020-12-30 07:30:00|17363.4|17353.4|17359.4|17349.4|17367.4|17357.4|17357.4|17347.4|1100
1609313700000|2020-12-30 07:35:00|17358.4|17348.4|17361.4|17351.4|17363.4|17353.4|17357.4|17347.4|308
1609314000000|2020-12-30 07:40:00|17358.4|17348.4|17358.4|17348.4|17363.4|17353.4|17357.4|17347.4|367
1609314300000|2020-12-30 07:45:00|17355.4|17345.4|17365.4|17355.4|17365.4|17355.4|17354.4|17344.4|774
1609314600000|2020-12-30 07:50:00|17366.4|17356.4|17362.4|17352.4|17366.4|17356.4|17361.4|17351.4|712
1609314900000|2020-12-30 07:55:00|17360.4|17350.4|17363.4|17353.4|17369.4|17359.4|17360.4|17350.4|754
1609315200000|2020-12-30 08:00:00|17362.4|17351.4|17371.4|17360.4|17375.4|17364.4|17361.4|17350.4|691
1609315500000|2020-12-30 08:05:00|17370.4|17359.4|17372.4|17360.4|17373.4|17362.4|17362.4|17351.4|516
1609315800000|2020-12-30 08:10:00|17371.4|17361.4|17390.4|17378.4|17392.4|17381.4|17371.4|17360.4|974
1609316100000|2020-12-30 08:15:00|17389.4|17377.4|17382.4|17371.4|17390.4|17378.4|17376.4|17365.4|783
1609316400000|2020-12-30 08:20:00|17381.4|17370.4|17378.4|17367.4|17381.4|17370.4|17376.4|17365.4|358
1609316700000|2020-12-30 08:25:00|17380.4|17368.4|17383.4|17371.4|17390.4|17378.4|17364.4|17353.4|1414
1609317000000|2020-12-30 08:30:00|17388.4|17364.4|17399.6|17375.6|17405.8|17381.8|17388.4|17364.4|0
1609317300000|2020-12-30 08:35:00|17399.2|17375.2|17395|17371|17399.2|17375.2|17387.9|17363.9|3547
1609317600000|2020-12-30 08:40:00|17394.5|17370.5|17392.3|17368.3|17398.4|17374.4|17391.7|17367.7|0
1609317900000|2020-12-30 08:45:00|17391.8|17367.8|17382.2|17358.2|17391.8|17367.8|17379.3|17355.3|0
1609318200000|2020-12-30 08:50:00|17379.8|17355.8|17364.4|17340.4|17379.8|17355.8|17357.9|17333.9|0
1609318500000|2020-12-30 08:55:00|17366.8|17342.8|17375.3|17351.3|17375.9|17351.9|17364.8|17340.8|0
1609318800000|2020-12-30 09:00:00|17382.4|17371.4|17379.4|17368.4|17388.4|17374.4|17373.4|17362.4|335
1609319100000|2020-12-30 09:05:00|17380.4|17369.4|17378.4|17367.4|17382.4|17369.4|17376.4|17365.4|77
1609319400000|2020-12-30 09:10:00|17377.4|17366.4|17380.4|17368.4|17380.4|17369.4|17376.4|17365.4|147
1609319700000|2020-12-30 09:15:00|17378.4|17367.4|17381.4|17369.4|17383.4|17371.4|17376.4|17365.4|108
1609320000000|2020-12-30 09:20:00|17382.4|17370.4|17378.4|17366.4|17383.4|17371.4|17376.4|17365.4|87
1609320300000|2020-12-30 09:25:00|17377.4|17367.4|17376.4|17364.4|17379.4|17367.4|17374.4|17363.4|31
1609320600000|2020-12-30 09:30:00|17375.4|17363.4|17371.4|17359.4|17375.4|17363.4|17370.4|17359.4|116
1609320900000|2020-12-30 09:35:00|17370.4|17360.4|17370.4|17358.4|17371.4|17360.4|17367.4|17356.4|358
1609321200000|2020-12-30 09:40:00|17369.4|17359.4|17369.4|17357.4|17371.4|17360.4|17367.4|17356.4|141
1609321500000|2020-12-30 09:45:00|17368.4|17356.4|17368.4|17356.4|17369.4|17357.4|17367.4|17356.4|121
1609321800000|2020-12-30 09:50:00|17367.4|17354.4|17365.4|17353.4|17368.4|17356.4|17364.4|17353.4|96
1609322100000|2020-12-30 09:55:00|17364.4|17352.4|17364.4|17352.4|17367.4|17356.4|17359.4|17347.4|183
1609322400000|2020-12-30 10:00:00|17365.4|17353.4|17366.4|17354.4|17367.4|17355.4|17364.4|17353.4|60
1609322700000|2020-12-30 10:05:00|17365.4|17353.4|17365.4|17353.4|17367.4|17355.4|17364.4|17352.4|261
1609323000000|2020-12-30 10:10:00|17364.4|17352.4|17364.4|17352.4|17365.4|17354.4|17363.4|17352.4|61
1609323300000|2020-12-30 10:15:00|17363.4|17353.4|17363.4|17351.4|17364.4|17353.4|17362.4|17351.4|238
1609323600000|2020-12-30 10:20:00|17362.4|17352.4|17363.4|17351.4|17364.4|17353.4|17362.4|17351.4|67
1609323900000|2020-12-30 10:25:00|17362.4|17350.4|17362.4|17351.4|17365.4|17353.4|17362.4|17350.4|117
1609324200000|2020-12-30 10:30:00|17361.4|17350.4|17362.4|17351.4|17364.4|17352.4|17360.4|17349.4|179
1609324500000|2020-12-30 10:35:00|17363.4|17350.4|17369.4|17357.4|17369.4|17357.4|17361.4|17350.4|319
1609324800000|2020-12-30 10:40:00|17368.4|17358.4|17368.4|17356.4|17368.4|17358.4|17365.4|17354.4|45
1609325100000|2020-12-30 10:45:00|17367.4|17355.4|17365.4|17353.4|17367.4|17355.4|17364.4|17353.4|14
1609325400000|2020-12-30 10:50:00|17364.4|17354.4|17367.4|17355.4|17367.4|17355.4|17364.4|17352.4|33
1609325700000|2020-12-30 10:55:00|17368.4|17356.4|17369.4|17357.4|17370.4|17358.4|17368.4|17356.4|51
1609326000000|2020-12-30 11:00:00|17368.4|17358.4|17365.4|17354.4|17369.4|17358.4|17365.4|17354.4|83
1609326300000|2020-12-30 11:05:00|17366.4|17355.4|17365.4|17353.4|17368.4|17356.4|17365.4|17353.4|65
1609326600000|2020-12-30 11:10:00|17366.4|17354.4|17366.4|17354.4|17368.4|17356.4|17365.4|17353.4|55
1609326900000|2020-12-30 11:15:00|17365.4|17355.4|17365.4|17353.4|17367.4|17355.4|17364.4|17353.4|44
1609327200000|2020-12-30 11:20:00|17364.4|17352.4|17359.4|17347.4|17364.4|17352.4|17358.4|17346.4|136
1609327500000|2020-12-30 11:25:00|17360.4|17348.4|17361.4|17349.4|17362.4|17351.4|17360.4|17348.4|53
1609327800000|2020-12-30 11:30:00|17362.4|17350.4|17362.4|17350.4|17362.4|17350.4|17360.4|17348.4|77
1609328100000|2020-12-30 11:35:00|17361.4|17349.4|17362.4|17350.4|17362.4|17350.4|17361.4|17349.4|17
1609328400000|2020-12-30 11:40:00|17361.4|17351.4|17362.4|17350.4|17362.4|17351.4|17360.4|17348.4|64
1609328700000|2020-12-30 11:45:00|17361.4|17349.4|17360.4|17348.4|17362.4|17351.4|17360.4|17348.4|46
1609329000000|2020-12-30 11:50:00|17361.4|17349.4|17362.4|17350.4|17362.4|17350.4|17359.4|17348.4|40
1609329300000|2020-12-30 11:55:00|17361.4|17349.4|17362.4|17351.4|17362.4|17351.4|17361.4|17349.4|22
1609329600000|2020-12-30 12:00:00|17361.4|17350.4|17362.4|17350.4|17362.4|17351.4|17359.4|17348.4|95
1609329900000|2020-12-30 12:05:00|17361.4|17351.4|17360.4|17348.4|17362.4|17351.4|17359.4|17348.4|81
1609330200000|2020-12-30 12:10:00|17362.4|17349.4|17361.4|17349.4|17362.4|17351.4|17360.4|17348.4|47
1609330500000|2020-12-30 12:15:00|17360.4|17348.4|17361.4|17349.4|17362.4|17351.4|17360.4|17348.4|35
1609330800000|2020-12-30 12:20:00|17360.4|17348.4|17362.4|17350.4|17362.4|17351.4|17360.4|17348.4|33
1609331100000|2020-12-30 12:25:00|17361.4|17349.4|17360.4|17348.4|17361.4|17350.4|17359.4|17348.4|77
1609331400000|2020-12-30 12:30:00|17359.4|17349.4|17360.4|17348.4|17361.4|17350.4|17358.4|17347.4|40
1609331700000|2020-12-30 12:35:00|17359.4|17349.4|17359.4|17347.4|17360.4|17349.4|17357.4|17345.4|71
1609332000000|2020-12-30 12:40:00|17358.4|17346.4|17360.4|17348.4|17361.4|17350.4|17357.4|17346.4|66
1609332300000|2020-12-30 12:45:00|17359.4|17349.4|17360.4|17348.4|17361.4|17350.4|17358.4|17347.4|44
1609332600000|2020-12-30 12:50:00|17359.4|17349.4|17360.4|17348.4|17360.4|17349.4|17358.4|17347.4|83
1609332900000|2020-12-30 12:55:00|17359.4|17347.4|17359.4|17347.4|17361.4|17349.4|17358.4|17347.4|72
1609333200000|2020-12-30 13:00:00|17358.4|17348.4|17359.4|17348.4|17362.4|17351.4|17358.4|17347.4|78
1609333500000|2020-12-30 13:05:00|17360.4|17349.4|17362.4|17350.4|17362.4|17351.4|17359.4|17348.4|100
1609333800000|2020-12-30 13:10:00|17363.4|17351.4|17364.4|17352.4|17364.4|17353.4|17362.4|17350.4|54
1609334100000|2020-12-30 13:15:00|17363.4|17353.4|17365.4|17353.4|17365.4|17354.4|17363.4|17352.4|36
1609334400000|2020-12-30 13:20:00|17364.4|17354.4|17368.4|17357.4|17371.4|17359.4|17364.4|17353.4|179
1609334700000|2020-12-30 13:25:00|17367.4|17356.4|17371.4|17359.4|17371.4|17359.4|17367.4|17356.4|31
1609335000000|2020-12-30 13:30:00|17370.4|17358.4|17365.4|17353.4|17370.4|17359.4|17364.4|17353.4|43
1609335300000|2020-12-30 13:35:00|17364.4|17354.4|17365.4|17354.4|17367.4|17355.4|17364.4|17352.4|56
1609335600000|2020-12-30 13:40:00|17366.4|17355.4|17364.4|17352.4|17366.4|17355.4|17363.4|17352.4|56
1609335900000|2020-12-30 13:45:00|17363.4|17351.4|17363.4|17351.4|17365.4|17354.4|17362.4|17351.4|108
1609336200000|2020-12-30 13:50:00|17362.4|17352.4|17361.4|17349.4|17363.4|17352.4|17359.4|17348.4|102
1609336500000|2020-12-30 13:55:00|17362.4|17350.4|17361.4|17349.4|17362.4|17351.4|17360.4|17348.4|73
1609336800000|2020-12-30 14:00:00|17360.4|17350.4|17363.4|17352.4|17363.4|17352.4|17360.4|17349.4|149
1609337100000|2020-12-30 14:05:00|17364.4|17351.4|17366.4|17354.4|17367.4|17356.4|17363.4|17351.4|287
1609337400000|2020-12-30 14:10:00|17367.4|17355.4|17366.4|17355.4|17367.4|17356.4|17364.4|17353.4|119
1609337700000|2020-12-30 14:15:00|17367.4|17354.4|17369.4|17357.4|17369.4|17358.4|17365.4|17354.4|167
1609338000000|2020-12-30 14:20:00|17368.4|17358.4|17370.4|17358.4|17370.4|17359.4|17367.4|17355.4|144
1609338300000|2020-12-30 14:25:00|17369.4|17359.4|17370.4|17358.4|17370.4|17359.4|17369.4|17357.4|36
1609338600000|2020-12-30 14:30:00|17369.4|17357.4|17373.4|17362.4|17383.4|17372.4|17367.4|17356.4|775
1609338900000|2020-12-30 14:35:00|17372.4|17361.4|17369.4|17358.4|17377.4|17366.4|17367.4|17356.4|444
1609339200000|2020-12-30 14:40:00|17368.4|17357.4|17372.4|17361.4|17373.4|17362.4|17367.4|17356.4|174
1609339500000|2020-12-30 14:45:00|17373.4|17362.4|17378.4|17366.4|17379.4|17367.4|17369.4|17357.4|381
1609339800000|2020-12-30 14:50:00|17377.4|17367.4|17375.4|17364.4|17378.4|17367.4|17368.4|17356.4|234
1609340100000|2020-12-30 14:55:00|17374.4|17363.4|17371.4|17359.4|17376.4|17365.4|17369.4|17357.4|153
1609340400000|2020-12-30 15:00:00|17370.4|17360.4|17376.4|17365.4|17379.4|17368.4|17369.4|17358.4|218
1609340700000|2020-12-30 15:05:00|17377.4|17366.4|17376.4|17364.4|17379.4|17367.4|17373.4|17362.4|137
1609341000000|2020-12-30 15:10:00|17375.4|17363.4|17368.4|17356.4|17375.4|17364.4|17368.4|17356.4|211
1609341300000|2020-12-30 15:15:00|17367.4|17357.4|17372.4|17360.4|17372.4|17360.4|17365.4|17354.4|484
1609341600000|2020-12-30 15:20:00|17373.4|17361.4|17378.4|17366.4|17379.4|17368.4|17371.4|17360.4|325
1609341900000|2020-12-30 15:25:00|17377.4|17365.4|17381.4|17369.4|17382.4|17371.4|17374.4|17363.4|397
1609342200000|2020-12-30 15:30:00|17380.4|17370.4|17380.4|17369.4|17382.4|17371.4|17376.4|17365.4|150
1609342500000|2020-12-30 15:35:00|17381.4|17368.4|17380.4|17368.4|17382.4|17371.4|17372.4|17361.4|278
1609342800000|2020-12-30 15:40:00|17379.4|17369.4|17384.4|17372.4|17384.4|17372.4|17379.4|17368.4|189
1609343100000|2020-12-30 15:45:00|17383.4|17370.4|17386.4|17374.4|17387.4|17375.4|17382.4|17370.4|207
1609343400000|2020-12-30 15:50:00|17385.4|17373.4|17386.4|17374.4|17392.4|17381.4|17385.4|17373.4|281
1609343700000|2020-12-30 15:55:00|17387.4|17375.4|17393.4|17381.4|17395.4|17384.4|17386.4|17375.4|252
1609344000000|2020-12-30 16:00:00|17392.4|17382.4|17391.4|17380.4|17393.4|17382.4|17388.4|17377.4|113
1609344300000|2020-12-30 16:05:00|17390.4|17379.4|17394.4|17383.4|17395.4|17383.4|17390.4|17378.4|162
1609344600000|2020-12-30 16:10:00|17393.4|17382.4|17396.4|17384.4|17398.4|17387.4|17393.4|17382.4|138
1609344900000|2020-12-30 16:15:00|17395.4|17385.4|17399.4|17388.4|17400.4|17389.4|17394.4|17383.4|194
1609345200000|2020-12-30 16:20:00|17398.4|17387.4|17402.4|17391.4|17405.4|17393.4|17398.4|17387.4|242
1609345500000|2020-12-30 16:25:00|17401.4|17390.4|17399.4|17387.4|17405.4|17394.4|17397.4|17386.4|143
1609345800000|2020-12-30 16:30:00|17398.4|17388.4|17398.4|17386.4|17399.4|17388.4|17395.4|17384.4|149
1609346100000|2020-12-30 16:35:00|17399.4|17387.4|17400.4|17389.4|17401.4|17389.4|17397.4|17386.4|103
1609346400000|2020-12-30 16:40:00|17399.4|17388.4|17407.4|17396.4|17407.4|17396.4|17399.4|17387.4|153
1609346700000|2020-12-30 16:45:00|17406.4|17394.4|17404.4|17392.4|17406.4|17395.4|17401.4|17390.4|212
1609347000000|2020-12-30 16:50:00|17405.4|17393.4|17406.4|17394.4|17406.4|17395.4|17403.4|17392.4|75
1609347300000|2020-12-30 16:55:00|17405.4|17393.4|17409.4|17398.4|17410.4|17399.4|17405.4|17393.4|238
1609347600000|2020-12-30 17:00:00|17410.4|17397.4|17404.4|17392.4|17410.4|17398.4|17400.4|17388.4|243
1609347900000|2020-12-30 17:05:00|17403.4|17393.4|17405.4|17393.4|17407.4|17396.4|17402.4|17391.4|88
1609348200000|2020-12-30 17:10:00|17404.4|17394.4|17403.4|17391.4|17406.4|17395.4|17401.4|17390.4|88
1609348500000|2020-12-30 17:15:00|17402.4|17390.4|17406.4|17394.4|17407.4|17396.4|17401.4|17390.4|81
1609348800000|2020-12-30 17:20:00|17405.4|17395.4|17404.4|17393.4|17408.4|17397.4|17404.4|17392.4|78
1609349100000|2020-12-30 17:25:00|17405.4|17392.4|17404.4|17393.4|17407.4|17396.4|17403.4|17392.4|163
1609349400000|2020-12-30 17:30:00|17403.4|17392.4|17406.4|17394.4|17406.4|17395.4|17402.4|17391.4|134
1609349700000|2020-12-30 17:35:00|17407.4|17393.4|17406.4|17394.4|17407.4|17395.4|17404.4|17393.4|51
1609350000000|2020-12-30 17:40:00|17405.4|17393.4|17405.4|17394.4|17407.4|17396.4|17405.4|17393.4|39
1609350300000|2020-12-30 17:45:00|17404.4|17393.4|17404.4|17392.4|17406.4|17394.4|17402.4|17391.4|13
1609350600000|2020-12-30 17:50:00|17403.4|17391.4|17400.4|17389.4|17404.4|17392.4|17398.4|17387.4|54
1609350900000|2020-12-30 17:55:00|17401.4|17388.4|17400.4|17389.4|17402.4|17390.4|17399.4|17388.4|20
1609351200000|2020-12-30 18:00:00|17399.4|17388.4|17399.4|17387.4|17400.4|17389.4|17398.4|17387.4|20
1609351500000|2020-12-30 18:05:00|17400.4|17388.4|17400.4|17388.4|17401.4|17389.4|17398.4|17386.4|24
1609351800000|2020-12-30 18:10:00|17401.4|17389.4|17404.4|17392.4|17404.4|17393.4|17401.4|17388.4|28
1609352100000|2020-12-30 18:15:00|17403.4|17393.4|17408.4|17397.4|17409.4|17398.4|17403.4|17391.4|96
1609352400000|2020-12-30 18:20:00|17409.4|17396.4|17405.4|17393.4|17409.4|17398.4|17403.4|17391.4|78
1609352700000|2020-12-30 18:25:00|17404.4|17394.4|17403.4|17391.4|17405.4|17394.4|17403.4|17391.4|9
1609353000000|2020-12-30 18:30:00|17402.4|17392.4|17402.4|17390.4|17403.4|17392.4|17401.4|17390.4|32
1609353300000|2020-12-30 18:35:00|17401.4|17391.4|17397.4|17385.4|17402.4|17391.4|17396.4|17385.4|94
1609353600000|2020-12-30 18:40:00|17396.4|17384.4|17399.4|17387.4|17400.4|17388.4|17396.4|17384.4|18
1609353900000|2020-12-30 18:45:00|17400.4|17388.4|17400.4|17388.4|17401.4|17389.4|17398.4|17387.4|22
1609354200000|2020-12-30 18:50:00|17399.4|17387.4|17395.4|17384.4|17401.4|17389.4|17394.4|17383.4|65
1609354500000|2020-12-30 18:55:00|17396.4|17383.4|17396.4|17385.4|17399.4|17387.4|17395.4|17383.4|71
1609354800000|2020-12-30 19:00:00|17395.4|17384.4|17397.4|17385.4|17398.4|17387.4|17395.4|17384.4|23
1609355100000|2020-12-30 19:05:00|17398.4|17386.4|17395.4|17383.4|17398.4|17386.4|17395.4|17383.4|16
1609355400000|2020-12-30 19:10:00|17394.4|17382.4|17401.4|17389.4|17401.4|17390.4|17391.4|17380.4|87
1609355700000|2020-12-30 19:15:00|17400.4|17388.4|17401.4|17389.4|17403.4|17392.4|17399.4|17388.4|79
1609356000000|2020-12-30 19:20:00|17400.4|17388.4|17407.4|17395.4|17407.4|17395.4|17398.4|17386.4|106
1609356300000|2020-12-30 19:25:00|17406.4|17394.4|17405.4|17393.4|17407.4|17396.4|17404.4|17392.4|51
1609356600000|2020-12-30 19:30:00|17404.4|17392.4|17395.4|17384.4|17405.4|17394.4|17395.4|17384.4|150
1609356900000|2020-12-30 19:35:00|17397.4|17385.4|17397.4|17385.4|17399.4|17387.4|17395.4|17384.4|57
1609357200000|2020-12-30 19:40:00|17398.4|17386.4|17399.4|17389.4|17400.4|17389.4|17398.4|17386.4|24
1609357500000|2020-12-30 19:45:00|17398.9|17388.9|17399.4|17389.4|17401.4|17391.4|17397.4|17387.4|135
1609357800000|2020-12-30 19:50:00|17399.9|17389.9|17394.9|17384.9|17399.9|17389.9|17394.4|17384.4|115
1609358100000|2020-12-30 19:55:00|17394.4|17384.4|17399.4|17389.4|17399.9|17389.9|17392.9|17382.9|136
1609358400000|2020-12-30 20:00:00|17398.9|17388.9|17398.4|17388.4|17399.9|17389.9|17395.9|17385.9|186
1609358700000|2020-12-30 20:05:00|17398.9|17388.9|17398.4|17388.4|17399.4|17389.4|17396.9|17386.9|27
1609359000000|2020-12-30 20:10:00|17398.9|17388.9|17399.4|17389.4|17399.9|17389.9|17396.9|17386.9|79
1609359300000|2020-12-30 20:15:00|17399.9|17389.9|17396.4|17386.4|17399.9|17389.9|17395.9|17385.9|143
1609359600000|2020-12-30 20:20:00|17396.9|17386.9|17398.4|17388.4|17399.9|17389.9|17396.9|17386.9|34
1609359900000|2020-12-30 20:25:00|17397.9|17387.9|17397.4|17387.4|17398.9|17388.9|17395.9|17385.9|90
1609360200000|2020-12-30 20:30:00|17396.9|17386.9|17395.9|17385.9|17397.4|17387.4|17394.9|17384.9|73
1609360500000|2020-12-30 20:35:00|17394.4|17384.4|17394.4|17384.4|17396.4|17386.4|17393.9|17383.9|116
1609360800000|2020-12-30 20:40:00|17394.9|17384.9|17395.9|17385.9|17398.9|17388.9|17393.9|17383.9|140
1609361100000|2020-12-30 20:45:00|17395.4|17385.4|17393.4|17383.4|17396.4|17386.4|17392.9|17382.9|42
1609361400000|2020-12-30 20:50:00|17393.9|17383.9|17399.9|17389.9|17400.4|17390.4|17392.9|17382.9|207
1609361700000|2020-12-30 20:55:00|17400.4|17390.4|17394.4|17384.4|17400.9|17390.9|17392.9|17382.9|239
1609362000000|2020-12-30 21:00:00|17395.4|17385.4|17392.9|17382.9|17398.9|17388.9|17392.9|17382.9|30
1609362300000|2020-12-30 21:05:00|17390.9|17380.9|17387.9|17377.9|17391.4|17381.4|17385.9|17375.9|82
1609362600000|2020-12-30 21:10:00|17386.9|17376.9|17389.4|17379.4|17389.4|17379.4|17386.4|17376.4|25
1609362900000|2020-12-30 21:15:00|17395.2|17371.2|17396.5|17372.5|17396.5|17372.5|17394.7|17370.7|0
1609363200000|2020-12-30 21:20:00|17396.8|17372.8|17396.8|17372.8|17397.2|17373.2|17396.5|17372.5|0
1609363500000|2020-12-30 21:25:00|17396.9|17372.9|17397|17373|17397.9|17373.9|17396.7|17372.7|0
1609363800000|2020-12-30 21:30:00|17396.7|17372.7|17398.3|17374.3|17399.1|17375.1|17393.9|17369.9|0
1609364100000|2020-12-30 21:35:00|17397.4|17373.4|17399.3|17375.3|17401.1|17377.1|17397.4|17373.4|0
1609364400000|2020-12-30 21:40:00|17398.5|17374.5|17398.5|17374.5|17400.2|17376.2|17397.6|17373.6|0
1609364700000|2020-12-30 21:45:00|17399.3|17375.3|17401.4|17377.4|17401.4|17377.4|17399.3|17375.3|0
1609365000000|2020-12-30 21:50:00|17400.6|17376.6|17400.6|17376.6|17401.4|17377.4|17398.8|17374.8|0
1609365300000|2020-12-30 21:55:00|17399.7|17375.7|17402.9|17378.9|17403.2|17379.2|17398.8|17374.8|0
1609365600000|2020-12-30 22:00:00|17403.2|17379.2|17406.1|17382.1|17406.3|17382.3|17401.5|17377.5|0
1609365900000|2020-12-30 22:05:00|17406.2|17382.2|17408.1|17384.1|17408.1|17384.1|17406.2|17382.2|0
1609366200000|2020-12-30 22:10:00|17408.4|17384.4|17406.2|17382.2|17408.4|17384.4|17406.1|17382.1|0
1609366500000|2020-12-30 22:15:00|17406.1|17382.1|17405.7|17381.7|17406.1|17382.1|17405.6|17381.6|0
1609366800000|2020-12-30 22:20:00|17405.8|17381.8|17407|17383|17408.1|17384.1|17405.7|17381.7|0
1609367100000|2020-12-30 22:25:00|17406.8|17382.8|17407.2|17383.2|17407.8|17383.8|17406.5|17382.5|0
1609367400000|2020-12-30 22:30:00|17407.1|17383.1|17407.1|17383.1|17407.6|17383.6|17407|17383|0
1609367700000|2020-12-30 22:35:00|17407|17383|17405.3|17381.3|17407|17383|17405|17381|0
1609368000000|2020-12-30 22:40:00|17405.1|17381.1|17405.1|17381.1|17405.1|17381.1|17405.1|17381.1|0
1609368300000|2020-12-30 22:45:00|17404.9|17380.9|17405.5|17381.5|17405.5|17381.5|17404.7|17380.7|0
1609368600000|2020-12-30 22:50:00|17406.1|17382.1|17407|17383|17407.1|17383.1|17405.5|17381.5|0
1609368900000|2020-12-30 22:55:00|17407.1|17383.1|17407.4|17383.4|17408.8|17384.8|17407.1|17383.1|0
1609369200000|2020-12-30 23:00:00|17406.9|17382.9|17409.1|17385.1|17410|17386|17404.7|17380.7|0
1609369500000|2020-12-30 23:05:00|17410|17386|17409.5|17385.5|17413.6|17389.6|17408.6|17384.6|0
1609369800000|2020-12-30 23:10:00|17410.4|17386.4|17413.9|17389.9|17413.9|17389.9|17409.5|17385.5|0
1609370100000|2020-12-30 23:15:00|17414.4|17390.4|17414.1|17390.1|17415|17391|17413.1|17389.1|0
1609370400000|2020-12-30 23:20:00|17414.5|17390.5|17411.7|17387.7|17415.9|17391.9|17410.8|17386.8|0
1609370700000|2020-12-30 23:25:00|17412.6|17388.6|17412.6|17388.6|17414.3|17390.3|17412.6|17388.6|0
1609371000000|2020-12-30 23:30:00|17413.4|17389.4|17410.8|17386.8|17413.4|17389.4|17410.4|17386.4|0
1609371300000|2020-12-30 23:35:00|17411.7|17387.7|17414.5|17390.5|17415.4|17391.4|17410.8|17386.8|0
1609371600000|2020-12-30 23:40:00|17414|17390|17414.5|17390.5|17414.5|17390.5|17411|17387|0
1609371900000|2020-12-30 23:45:00|17415.4|17391.4|17414.8|17390.8|17415.4|17391.4|17413.5|17389.5|0
1609372200000|2020-12-30 23:50:00|17415.6|17391.6|17416.5|17392.5|17417.4|17393.4|17415.2|17391.2|0
1609372500000|2020-12-30 23:55:00|17417.4|17393.4|17415.8|17391.8|17417.4|17393.4|17415.3|17391.3|0
1609372800000|2020-12-31 00:00:00|17416.2|17392.2|17418.4|17394.4|17419.3|17395.3|17416.2|17392.2|0
1609373100000|2020-12-31 00:05:00|17418.8|17394.8|17422.1|17398.1|17422.1|17398.1|17418.4|17394.4|0
1609373400000|2020-12-31 00:10:00|17421.6|17397.6|17420.3|17396.3|17422.1|17398.1|17420.3|17396.3|0
1609373700000|2020-12-31 00:15:00|17420.5|17396.5|17421.2|17397.2|17421.4|17397.4|17420.5|17396.5|0
1609374000000|2020-12-31 00:20:00|17420.7|17396.7|17422.1|17398.1|17422.1|17398.1|17420.3|17396.3|0
1609374300000|2020-12-31 00:25:00|17421.2|17397.2|17419.7|17395.7|17422.5|17398.5|17419.7|17395.7|0
1609374600000|2020-12-31 00:30:00|17418.8|17394.8|17421.2|17397.2|17421.3|17397.3|17417.9|17393.9|0
1609374900000|2020-12-31 00:35:00|17420.3|17396.3|17419.4|17395.4|17420.3|17396.3|17419.4|17395.4|0
1609375200000|2020-12-31 00:40:00|17419|17395|17418.5|17394.5|17419.4|17395.4|17418.5|17394.5|0
1609375500000|2020-12-31 00:45:00|17419.4|17395.4|17421.2|17397.2|17421.2|17397.2|17419.4|17395.4|0
1609375800000|2020-12-31 00:50:00|17420.3|17396.3|17420.3|17396.3|17420.3|17396.3|17419.4|17395.4|0
1609376100000|2020-12-31 00:55:00|17421.2|17397.2|17420.3|17396.3|17421.2|17397.2|17420.3|17396.3|0
1609376400000|2020-12-31 01:00:00|17393.5|17383.5|17426.5|17416.5|17433|17423|17393.5|17383.5|1720
1609376700000|2020-12-31 01:05:00|17425.5|17415.5|17411.5|17401.5|17427.5|17417.5|17411.5|17401.5|689
1609377000000|2020-12-31 01:10:00|17412.5|17402.5|17415|17405|17415|17405|17405.5|17395.5|537
1609377300000|2020-12-31 01:15:00|17415.5|17405.5|17413|17403|17427.5|17417.5|17409|17399|1559
1609377600000|2020-12-31 01:20:00|17413.5|17403.5|17409|17399|17414.5|17404.5|17400|17390|1061
1609377900000|2020-12-31 01:25:00|17408.5|17398.5|17424.5|17414.5|17430.5|17420.5|17408.5|17398.5|2394
1609378200000|2020-12-31 01:30:00|17422|17412|17521|17511|17537|17527|17404.5|17394.5|13103
1609378500000|2020-12-31 01:35:00|17521.5|17511.5|17606|17596|17627.5|17617.5|17511|17501|9692
1609378800000|2020-12-31 01:40:00|17607|17597|17589|17579|17636|17626|17574|17564|8523
1609379100000|2020-12-31 01:45:00|17588|17578|17613|17603|17633|17623|17584|17574|4784
1609379400000|2020-12-31 01:50:00|17614|17604|17678|17668|17678|17668|17599|17589|9497
1609379700000|2020-12-31 01:55:00|17682|17672|17684|17674|17722|17712|17665|17655|12138
1609380000000|2020-12-31 02:00:00|17685|17675|17677|17667|17723|17713|17674|17664|7867
1609380300000|2020-12-31 02:05:00|17678|17668|17665|17655|17683|17673|17646|17636|5622
1609380600000|2020-12-31 02:10:00|17666|17656|17673|17663|17686|17676|17658|17648|3373
1609380900000|2020-12-31 02:15:00|17674|17664|17660|17650|17693|17683|17657|17647|3085
1609381200000|2020-12-31 02:20:00|17661|17651|17634|17624|17673|17663|17626|17616|4931
1609381500000|2020-12-31 02:25:00|17633|17623|17646|17636|17649|17639|17625|17615|2642
1609381800000|2020-12-31 02:30:00|17647|17637|17636|17626|17648|17638|17629|17619|1995
1609382100000|2020-12-31 02:35:00|17633|17623|17635|17625|17658|17648|17610|17600|4514
1609382400000|2020-12-31 02:40:00|17636|17626|17620|17610|17637|17627|17612|17602|3343
1609382700000|2020-12-31 02:45:00|17619|17609|17589|17579|17622|17612|17579|17569|5146
1609383000000|2020-12-31 02:50:00|17588|17578|17618|17608|17628|17618|17588|17578|2174
1609383300000|2020-12-31 02:55:00|17619|17609|17612|17602|17628|17618|17600|17590|1776
1609383600000|2020-12-31 03:00:00|17613|17603|17598|17588|17632|17622|17592|17582|2637
1609383900000|2020-12-31 03:05:00|17597|17587|17492|17482|17601|17591|17473|17463|9270
1609384200000|2020-12-31 03:10:00|17493|17483|17508|17498|17531|17521|17470|17460|5619
1609384500000|2020-12-31 03:15:00|17510|17500|17536|17526|17553|17543|17498|17488|2353
1609384800000|2020-12-31 03:20:00|17532|17522|17530|17520|17544|17534|17504|17494|1867
1609385100000|2020-12-31 03:25:00|17528|17518|17525|17515|17529|17519|17493|17483|2201
1609385400000|2020-12-31 03:30:00|17529|17519|17523|17513|17538|17528|17501|17491|1707
1609385700000|2020-12-31 03:35:00|17521|17511|17528|17518|17533|17523|17518|17508|379
1609386000000|2020-12-31 03:40:00|17529|17519|17527|17517|17533|17523|17523|17513|236
1609386300000|2020-12-31 03:45:00|17528|17518|17537|17527|17537|17527|17528|17518|386
1609386600000|2020-12-31 03:50:00|17536|17526|17537|17527|17541|17531|17532|17522|367
1609386900000|2020-12-31 03:55:00|17536|17526|17531|17521|17536|17526|17528|17518|389
1609387200000|2020-12-31 04:00:00|17530|17520|17533|17523|17533|17523|17527|17517|150
1609387500000|2020-12-31 04:05:00|17532|17522|17529|17519|17533|17523|17527|17517|191
1609387800000|2020-12-31 04:10:00|17528|17518|17529|17519|17535|17525|17525|17515|167
1609388100000|2020-12-31 04:15:00|17528|17518|17527|17517|17534|17524|17527|17517|123
1609388400000|2020-12-31 04:20:00|17529|17519|17530|17520|17533|17523|17527|17517|244
1609388700000|2020-12-31 04:25:00|17531|17521|17529|17519|17534|17524|17528|17518|260
1609389000000|2020-12-31 04:30:00|17527|17517|17524|17514|17530|17520|17523|17513|242
1609389300000|2020-12-31 04:35:00|17523|17513|17525|17515|17527|17517|17522|17512|290
1609389600000|2020-12-31 04:40:00|17524|17514|17521|17511|17525|17515|17521|17511|144
1609389900000|2020-12-31 04:45:00|17520|17510|17516|17506|17522|17512|17514|17504|170
1609390200000|2020-12-31 04:50:00|17514|17504|17517|17507|17523|17513|17506|17496|1335
1609390500000|2020-12-31 04:55:00|17518|17508|17518|17508|17520|17510|17514|17504|103
1609390800000|2020-12-31 05:00:00|17522|17512|17552|17542|17558|17548|17509|17499|2032
1609391100000|2020-12-31 05:05:00|17551|17541|17535|17525|17553|17543|17535|17525|1086
1609391400000|2020-12-31 05:10:00|17536|17526|17539|17529|17545|17535|17516|17506|2081
1609391700000|2020-12-31 05:15:00|17536|17526|17562|17552|17568|17558|17536|17526|1920
1609392000000|2020-12-31 05:20:00|17564|17554|17602|17592|17604|17594|17557|17547|2664
1609392300000|2020-12-31 05:25:00|17601|17591|17598|17588|17604|17594|17585|17575|1596
1609392600000|2020-12-31 05:30:00|17601|17591|17597|17587|17608|17598|17593|17583|986
1609392900000|2020-12-31 05:35:00|17595|17585|17609|17599|17619|17609|17595|17585|927
1609393200000|2020-12-31 05:40:00|17610|17600|17610|17600|17624|17614|17605|17595|880
1609393500000|2020-12-31 05:45:00|17611|17601|17627|17617|17649|17639|17611|17601|1445
1609393800000|2020-12-31 05:50:00|17630|17620|17641|17631|17651|17641|17622|17612|1821
1609394100000|2020-12-31 05:55:00|17642|17632|17628|17618|17649|17639|17625|17615|1315
1609394400000|2020-12-31 06:00:00|17627|17617|17639|17629|17660|17650|17625|17615|2671
1609394700000|2020-12-31 06:05:00|17636|17626|17638|17628|17659|17649|17635|17625|4594
1609395000000|2020-12-31 06:10:00|17636|17626|17646|17636|17646|17636|17614|17604|1214
1609395300000|2020-12-31 06:15:00|17647|17637|17655|17645|17656|17646|17619|17609|1312
1609395600000|2020-12-31 06:20:00|17654|17644|17682|17672|17705|17695|17654|17644|3511
1609395900000|2020-12-31 06:25:00|17683|17673|17709|17699|17716|17706|17670|17660|1782
1609396200000|2020-12-31 06:30:00|17710|17700|17696|17686|17719|17709|17682|17672|2050
1609396500000|2020-12-31 06:35:00|17697|17687|17708|17698|17717|17707|17697|17687|1689
1609396800000|2020-12-31 06:40:00|17709|17699|17694|17684|17719|17709|17694|17684|1757
1609397100000|2020-12-31 06:45:00|17693|17683|17698|17688|17711|17701|17685|17675|1836
1609397400000|2020-12-31 06:50:00|17697|17687|17676|17666|17697|17687|17674|17664|2200
1609397700000|2020-12-31 06:55:00|17675|17665|17685|17675|17698|17688|17661|17651|3017
1609398000000|2020-12-31 07:00:00|17684|17674|17691|17681|17697|17687|17681|17671|1106
1609398300000|2020-12-31 07:05:00|17689|17679|17687|17677|17695|17685|17684|17674|741
1609398600000|2020-12-31 07:10:00|17688|17678|17692|17682|17692|17682|17682|17672|471
1609398900000|2020-12-31 07:15:00|17693|17683|17695|17685|17700|17690|17692|17682|294
1609399200000|2020-12-31 07:20:00|17694|17684|17691|17681|17698|17688|17691|17681|295
1609399500000|2020-12-31 07:25:00|17692|17682|17694|17684|17695|17685|17691|17681|122
1609399800000|2020-12-31 07:30:00|17693|17683|17686|17676|17693|17683|17686|17676|199
1609400100000|2020-12-31 07:35:00|17688|17678|17688|17678|17690|17680|17687|17677|237
1609400400000|2020-12-31 07:40:00|17687|17677|17687|17677|17689|17679|17683|17673|320
1609400700000|2020-12-31 07:45:00|17684|17674|17683|17673|17685|17675|17682|17672|232
1609401000000|2020-12-31 07:50:00|17682|17672|17685|17675|17689|17679|17682|17672|404
1609401300000|2020-12-31 07:55:00|17684|17674|17692|17682|17692|17682|17684|17674|373
1609401600000|2020-12-31 08:00:00|17693|17681|17689|17677|17703|17691|17689|17677|1119
1609401900000|2020-12-31 08:05:00|17688|17678|17675|17664|17690|17679|17675|17664|895
1609402200000|2020-12-31 08:10:00|17674|17663|17680|17668|17686|17675|17666|17655|458
1609402500000|2020-12-31 08:15:00|17681|17669|17689|17676|17691|17680|17680|17669|326
1609402800000|2020-12-31 08:20:00|17687|17675|17694|17683|17695|17683|17685|17674|265
1609403100000|2020-12-31 08:25:00|17695|17682|17671|17660|17695|17682|17667|17654|868
1609403400000|2020-12-31 08:30:00|17676.5|17652.5|17676.2|17652.2|17677.9|17653.9|17675.9|17651.9|0
1609403700000|2020-12-31 08:35:00|17675.3|17651.3|17680.2|17656.2|17681.8|17657.8|17675.3|17651.3|2652
1609404000000|2020-12-31 08:40:00|17681.2|17657.2|17675.8|17651.8|17681.2|17657.2|17674.9|17650.9|0
1609404300000|2020-12-31 08:45:00|17676.7|17652.7|17681.2|17657.2|17681.2|17657.2|17674.9|17650.9|0
1609404600000|2020-12-31 08:50:00|17682|17658|17681|17657|17683.6|17659.6|17680.1|17656.1|0
1609404900000|2020-12-31 08:55:00|17681.8|17657.8|17675.7|17651.7|17683.2|17659.2|17675.7|17651.7|0
1609405200000|2020-12-31 09:00:00|17682|17667|17682|17669|17685|17674|17677|17665|379
1609405500000|2020-12-31 09:05:00|17683|17672|17679|17666|17683|17672|17679|17666|316
1609405800000|2020-12-31 09:10:00|17677|17665|17671|17659|17677|17666|17668|17657|374
1609406100000|2020-12-31 09:15:00|17670|17658|17668|17657|17670|17659|17663|17652|175
1609406400000|2020-12-31 09:20:00|17667|17655|17664|17652|17667|17655|17658|17647|351
1609406700000|2020-12-31 09:25:00|17665|17653|17663|17651|17666|17654|17662|17651|181
1609407000000|2020-12-31 09:30:00|17662|17649|17663|17651|17664|17653|17656|17645|168
1609407300000|2020-12-31 09:35:00|17664|17652|17661|17649|17664|17652|17660|17649|95
1609407600000|2020-12-31 09:40:00|17660|17650|17656|17645|17663|17651|17654|17643|259
1609407900000|2020-12-31 09:45:00|17655|17644|17657|17645|17658|17646|17651|17639|221
1609408200000|2020-12-31 09:50:00|17658|17646|17648|17636|17658|17646|17646|17634|358
1609408500000|2020-12-31 09:55:00|17649|17638|17655|17643|17655|17644|17649|17636|120
1609408800000|2020-12-31 10:00:00|17654|17644|17655|17644|17656|17644|17653|17641|91
1609409100000|2020-12-31 10:05:00|17656|17645|17657|17645|17658|17647|17654|17643|71
1609409400000|2020-12-31 10:10:00|17658|17646|17663|17652|17663|17652|17657|17645|76
1609409700000|2020-12-31 10:15:00|17662|17651|17664|17652|17666|17655|17662|17651|114
1609410000000|2020-12-31 10:20:00|17663|17651|17664|17652|17668|17656|17662|17651|237
1609410300000|2020-12-31 10:25:00|17668|17656|17667|17655|17668|17657|17666|17655|146
1609410600000|2020-12-31 10:30:00|17668|17656|17668|17656|17671|17660|17666|17655|135
1609410900000|2020-12-31 10:35:00|17669|17657|17675|17663|17675|17663|17668|17657|127
1609411200000|2020-12-31 10:40:00|17677|17665|17675|17663|17682|17671|17673|17661|160
1609411500000|2020-12-31 10:45:00|17676|17664|17680|17668|17680|17669|17676|17663|63
1609411800000|2020-12-31 10:50:00|17679|17667|17680|17668|17682|17670|17678|17666|38
1609412100000|2020-12-31 10:55:00|17681|17669|17680|17668|17681|17669|17679|17667|30
1609412400000|2020-12-31 11:00:00|17679|17667|17675|17663|17680|17667|17674|17663|51
1609412700000|2020-12-31 11:05:00|17673|17662|17677|17665|17677|17665|17673|17662|43
1609413000000|2020-12-31 11:10:00|17678|17666|17677|17665|17679|17668|17676|17665|35
1609413300000|2020-12-31 11:15:00|17680|17668|17679|17668|17680|17669|17679|17668|40
1609413600000|2020-12-31 11:20:00|17680|17669|17679|17667|17681|17669|17678|17667|24
1609413900000|2020-12-31 11:25:00|17680|17668|17679|17667|17681|17670|17679|17666|23
1609414200000|2020-12-31 11:30:00|17680|17668|17679|17667|17682|17670|17679|17667|39
1609414500000|2020-12-31 11:35:00|17680|17668|17680|17668|17681|17669|17679|17667|18
1609414800000|2020-12-31 11:40:00|17681|17669|17679|17667|17682|17671|17678|17667|70
1609415100000|2020-12-31 11:45:00|17680|17668|17679|17667|17680|17668|17679|17667|6
1609415400000|2020-12-31 11:50:00|17678|17666|17671|17659|17679|17667|17669|17657|181
1609415700000|2020-12-31 11:55:00|17673|17660|17675|17663|17676|17665|17672|17660|42
1609416000000|2020-12-31 12:00:00|17674|17662|17676|17664|17677|17665|17674|17662|13
1609416300000|2020-12-31 12:05:00|17675|17663|17676|17664|17677|17665|17675|17663|17
1609416600000|2020-12-31 12:10:00|17677|17665|17676|17664|17678|17666|17676|17664|36
1609416900000|2020-12-31 12:15:00|17675|17663|17676|17664|17676|17665|17675|17663|23
1609417200000|2020-12-31 12:20:00|17675|17665|17676|17664|17676|17665|17675|17663|30
1609417500000|2020-12-31 12:25:00|17675|17665|17674|17662|17677|17665|17672|17660|84
1609417800000|2020-12-31 12:30:00|17673|17661|17671|17659|17673|17661|17667|17656|62
1609418100000|2020-12-31 12:35:00|17670|17660|17673|17661|17674|17663|17670|17660|54
1609418400000|2020-12-31 12:40:00|17672|17662|17676|17664|17676|17664|17672|17661|52
1609418700000|2020-12-31 12:45:00|17677|17665|17679|17667|17680|17668|17675|17664|108
1609419000000|2020-12-31 12:50:00|17678|17666|17676|17664|17679|17667|17676|17664|17
1609419300000|2020-12-31 12:55:00|17678|17667|17676|17664|17679|17668|17676|17664|81
1609419600000|2020-12-31 13:00:00|17677|17665|17678|17667|17678|17667|17677|17665|8
1609419900000|2020-12-31 13:05:00|17677|17665|17678|17666|17680|17668|17677|17665|190
1609420200000|2020-12-31 13:10:00|17679|17667|17679|17667|17680|17668|17679|17667|7
1609420500000|2020-12-31 13:15:00|17681|17668|17681|17670|17681|17670|17680|17667|39
1609420800000|2020-12-31 13:20:00|17680|17668|17682|17670|17682|17670|17679|17668|55
1609421100000|2020-12-31 13:25:00|17681|17668|17680|17667|17681|17668|17677|17666|43
1609421400000|2020-12-31 13:30:00|17679|17668|17676|17663|17680|17668|17673|17662|33
1609421700000|2020-12-31 13:35:00|17675|17664|17678|17666|17680|17669|17674|17663|73
1609422000000|2020-12-31 13:40:00|17679|17667|17678|17666|17679|17668|17677|17666|20
1609422300000|2020-12-31 13:45:00|17677|17667|17679|17667|17680|17669|17677|17666|47
1609422600000|2020-12-31 13:50:00|17678|17668|17677|17666|17678|17668|17677|17666|18
1609422900000|2020-12-31 13:55:00|17678|17667|17679|17667|17679|17668|17678|17667|14
1609423200000|2020-12-31 14:00:00|17678|17668|17678|17666|17678|17668|17677|17665|21
1609423500000|2020-12-31 14:05:00|17677|17665|17679|17667|17679|17667|17677|17665|32
1609423800000|2020-12-31 14:10:00|17678|17668|17677|17665|17678|17668|17677|17665|8
1609424100000|2020-12-31 14:15:00|17678|17666|17677|17665|17679|17667|17677|17665|30
1609424400000|2020-12-31 14:20:00|17676|17664|17676|17664|17677|17665|17675|17664|12
1609424700000|2020-12-31 14:25:00|17677|17665|17677|17665|17678|17666|17677|17665|12
1609425000000|2020-12-31 14:30:00|17676|17666|17659|17647|17676|17666|17649|17637|861
1609425300000|2020-12-31 14:35:00|17658|17646|17675|17663|17675|17663|17657|17645|194
1609425600000|2020-12-31 14:40:00|17676|17665|17669|17657|17676|17665|17660|17649|383
1609425900000|2020-12-31 14:45:00|17670|17658|17661|17649|17670|17658|17660|17649|87
1609426200000|2020-12-31 14:50:00|17660|17648|17653|17642|17660|17648|17648|17637|315
1609426500000|2020-12-31 14:55:00|17652|17641|17645|17634|17652|17641|17644|17633|397
1609426800000|2020-12-31 15:00:00|17646|17635|17646|17634|17648|17636|17641|17630|224
1609427100000|2020-12-31 15:05:00|17648|17635|17645|17634|17649|17637|17641|17630|144
1609427400000|2020-12-31 15:10:00|17644|17633|17643|17631|17645|17633|17642|17630|58
1609427700000|2020-12-31 15:15:00|17644|17632|17644|17632|17646|17635|17639|17627|163
1609428000000|2020-12-31 15:20:00|17643|17633|17644|17632|17646|17634|17643|17631|107
1609428300000|2020-12-31 15:25:00|17643|17631|17636|17624|17644|17631|17636|17624|180
1609428600000|2020-12-31 15:30:00|17638|17625|17641|17629|17642|17630|17636|17625|152
1609428900000|2020-12-31 15:35:00|17640|17630|17629|17618|17640|17630|17628|17617|437
1609429200000|2020-12-31 15:40:00|17628|17617|17635|17623|17636|17625|17628|17617|287
1609429500000|2020-12-31 15:45:00|17636|17624|17633|17621|17640|17629|17631|17620|276
1609429800000|2020-12-31 15:50:00|17634|17623|17644|17632|17646|17634|17632|17621|221
1609430100000|2020-12-31 15:55:00|17645|17633|17639|17627|17645|17634|17638|17626|137
1609430400000|2020-12-31 16:00:00|17638|17626|17628|17616|17639|17626|17628|17616|237
1609430700000|2020-12-31 16:05:00|17627|17615|17618|17606|17630|17617|17617|17606|479
1609431000000|2020-12-31 16:10:00|17619|17607|17619|17607|17622|17611|17617|17606|236
1609431300000|2020-12-31 16:15:00|17620|17608|17618|17607|17624|17611|17618|17607|256
1609431600000|2020-12-31 16:20:00|17617|17606|17619|17608|17620|17608|17616|17605|60
1609431900000|2020-12-31 16:25:00|17620|17606|17620|17608|17620|17609|17617|17605|133
1609432200000|2020-12-31 16:30:00|17619|17607|17617|17605|17621|17609|17616|17605|133
1609432500000|2020-12-31 16:35:00|17616|17606|17615|17603|17618|17607|17613|17601|171
1609432800000|2020-12-31 16:40:00|17614|17602|17608|17596|17616|17605|17607|17595|280
1609433100000|2020-12-31 16:45:00|17610|17597|17606|17595|17610|17599|17606|17595|153
1609433400000|2020-12-31 16:50:00|17607|17596|17604|17592|17609|17597|17603|17592|350
1609433700000|2020-12-31 16:55:00|17603|17593|17597|17586|17604|17593|17597|17585|271
1609434000000|2020-12-31 17:00:00|17596|17585|17595|17584|17599|17587|17592|17580|477
1609434300000|2020-12-31 17:05:00|17596|17585|17596|17585|17597|17586|17592|17581|221
1609434600000|2020-12-31 17:10:00|17595|17584|17593|17582|17595|17584|17592|17581|159
1609434900000|2020-12-31 17:15:00|17595|17581|17592|17581|17596|17585|17591|17580|352
1609435200000|2020-12-31 17:20:00|17591|17580|17589|17577|17592|17581|17588|17577|288
1609435500000|2020-12-31 17:25:00|17590|17578|17580|17568|17590|17578|17578|17567|318
1609435800000|2020-12-31 17:30:00|17579|17569|17589|17577|17595|17584|17579|17567|869
1609436100000|2020-12-31 17:35:00|17590|17578|17593|17581|17595|17584|17588|17577|188
1609436400000|2020-12-31 17:40:00|17592|17582|17591|17580|17595|17583|17591|17579|377
1609436700000|2020-12-31 17:45:00|17592|17581|17589|17578|17592|17581|17588|17577|301
1609437000000|2020-12-31 17:50:00|17590|17577|17588|17576|17590|17578|17586|17575|440
1609437300000|2020-12-31 17:55:00|17587|17575|17582|17571|17589|17577|17581|17570|525
1609437600000|2020-12-31 18:00:00|17584|17570|17582|17570|17584|17572|17578|17567|470
1609437900000|2020-12-31 18:05:00|17581|17569|17579|17566|17582|17569|17576|17565|207
1609438200000|2020-12-31 18:10:00|17581|17567|17585|17573|17586|17575|17581|17567|35
1609438500000|2020-12-31 18:15:00|17584|17574|17585|17574|17586|17575|17584|17572|19
1609438800000|2020-12-31 18:20:00|17586|17573|17589|17577|17589|17577|17586|17573|21
1609439100000|2020-12-31 18:25:00|17590|17578|17589|17578|17592|17581|17589|17577|52
1609439400000|2020-12-31 18:30:00|17588|17577|17583|17571|17589|17577|17583|17571|98
1609439700000|2020-12-31 18:35:00|17582|17572|17583|17572|17584|17573|17582|17572|78
1609440000000|2020-12-31 18:40:00|17582|17571|17583|17571|17583|17572|17582|17571|27
1609440300000|2020-12-31 18:45:00|17582|17572|17583|17572|17583|17572|17582|17571|5
1609440600000|2020-12-31 18:50:00|17584|17571|17586|17574|17586|17575|17583|17571|20
1609440900000|2020-12-31 18:55:00|17587|17575|17588|17576|17590|17578|17585|17574|44
1609441200000|2020-12-31 19:00:00|17587|17577|17584|17572|17587|17577|17582|17571|231
1609441500000|2020-12-31 19:05:00|17583|17571|17596|17584|17596|17584|17582|17571|195
1609441800000|2020-12-31 19:10:00|17597|17585|17607|17595|17607|17595|17597|17584|223
1609442100000|2020-12-31 19:15:00|17606|17596|17613|17601|17614|17602|17606|17596|155
1609442400000|2020-12-31 19:20:00|17614|17605|17615|17603|17617|17605|17614|17603|22
1609442700000|2020-12-31 19:25:00|17614|17602|17613|17601|17614|17602|17611|17599|36
1609443000000|2020-12-31 19:30:00|17614|17602|17614|17602|17618|17606|17613|17601|109
1609443300000|2020-12-31 19:35:00|17615|17603|17612|17601|17616|17604|17612|17601|34
1609443600000|2020-12-31 19:40:00|17611|17600|17610.5|17600.5|17612|17601|17610.5|17600|20
1609443900000|2020-12-31 19:45:00|17611|17601|17618.5|17608.5|17619.5|17609.5|17611|17601|156
1609444200000|2020-12-31 19:50:00|17619|17609|17609.5|17599.5|17619.5|17609.5|17609.5|17599.5|60
1609444500000|2020-12-31 19:55:00|17609|17599|17605|17595|17609|17599|17603|17593|84
1609444800000|2020-12-31 20:00:00|17606|17596|17605|17595|17610|17600|17604|17594|110
1609445100000|2020-12-31 20:05:00|17605.5|17595.5|17612|17602|17612|17602|17605|17595|43
1609445400000|2020-12-31 20:10:00|17611.5|17601.5|17615.5|17605.5|17616.5|17606.5|17611.5|17601.5|20
1609445700000|2020-12-31 20:15:00|17616|17606|17617|17607|17619.5|17609.5|17615.5|17605.5|65
1609446000000|2020-12-31 20:20:00|17617.5|17607.5|17618|17608|17618.5|17608.5|17617.5|17607.5|9
1609446300000|2020-12-31 20:25:00|17617.5|17607.5|17613|17603|17618|17608|17612.5|17602.5|158
1609446600000|2020-12-31 20:30:00|17612.5|17602.5|17611|17601|17613|17603|17605|17595|140
1609446900000|2020-12-31 20:35:00|17611.5|17601.5|17614|17604|17618.5|17608.5|17611.5|17601.5|88
1609447200000|2020-12-31 20:40:00|17613.5|17603.5|17613.5|17603.5|17614.5|17604.5|17607|17597|61
1609447500000|2020-12-31 20:45:00|17613|17603|17610.5|17600.5|17613|17603|17610|17600|38
1609447800000|2020-12-31 20:50:00|17610|17600|17622.5|17612.5|17623.5|17613.5|17610|17600|61
1609448100000|2020-12-31 20:55:00|17623|17613|17625.5|17615.5|17637|17627|17621.5|17611.5|306
1609448400000|2020-12-31 21:00:00|17626.5|17616.5|17630|17620|17630|17620|17626|17616|17
1609448700000|2020-12-31 21:05:00|17630.5|17620.5|17631.5|17621.5|17631.5|17621.5|17630|17620|14
1609449000000|2020-12-31 21:10:00|17632.5|17622.5|17628.5|17618.5|17632.5|17622.5|17628.5|17618.5|24
1609449300000|2020-12-31 21:15:00|17636.5|17612.5|17636.5|17612.5|17636.5|17612.5|17636.5|17612.5|0
1609714800000|2021-01-03 23:00:00|17630.2|17606.2|17639.4|17615.4|17643.3|17619.3|17624.8|17600.8|0
1609715100000|2021-01-03 23:05:00|17640.3|17616.3|17654.7|17630.7|17655.1|17631.1|17637.6|17613.6|0
1609715400000|2021-01-03 23:10:00|17655.6|17631.6|17658.7|17634.7|17663.5|17639.5|17649.8|17625.8|0
1609715700000|2021-01-03 23:15:00|17659.6|17635.6|17657.1|17633.1|17662.2|17638.2|17654.3|17630.3|0
1609716000000|2021-01-03 23:20:00|17657.6|17633.6|17659.6|17635.6|17662.8|17638.8|17654.9|17630.9|0
1609716300000|2021-01-03 23:25:00|17660.4|17636.4|17663.7|17639.7|17665.8|17641.8|17659.6|17635.6|0
1609716600000|2021-01-03 23:30:00|17665.1|17641.1|17672.4|17648.4|17673.2|17649.2|17664.2|17640.2|0
1609716900000|2021-01-03 23:35:00|17672.8|17648.8|17669.7|17645.7|17673.2|17649.2|17668.8|17644.8|0
1609717200000|2021-01-03 23:40:00|17670.1|17646.1|17687.3|17663.3|17687.3|17663.3|17669.7|17645.7|0
1609717500000|2021-01-03 23:45:00|17686.8|17662.8|17687.1|17663.1|17690.8|17666.8|17679.3|17655.3|0
1609717800000|2021-01-03 23:50:00|17687.5|17663.5|17685.7|17661.7|17688.4|17664.4|17681.9|17657.9|0
1609718100000|2021-01-03 23:55:00|17684.8|17660.8|17686.5|17662.5|17686.5|17662.5|17681.3|17657.3|0
1609718400000|2021-01-04 00:00:00|17685.6|17661.6|17677.7|17653.7|17686.9|17662.9|17661.8|17637.8|0
1609718700000|2021-01-04 00:05:00|17678.6|17654.6|17671.5|17647.5|17680.3|17656.3|17668.8|17644.8|0
1609719000000|2021-01-04 00:10:00|17672.4|17648.4|17675.4|17651.4|17679.8|17655.8|17671.5|17647.5|0
1609719300000|2021-01-04 00:15:00|17677.2|17653.2|17652.5|17628.5|17678.9|17654.9|17625.4|17601.4|0
1609719600000|2021-01-04 00:20:00|17652.7|17628.7|17652|17628|17654.8|17630.8|17641.8|17617.8|0
1609719900000|2021-01-04 00:25:00|17652.2|17628.2|17662.7|17638.7|17666.7|17642.7|17649.5|17625.5|0
1609720200000|2021-01-04 00:30:00|17661.5|17637.5|17647.6|17623.6|17661.5|17637.5|17643|17619|0
1609720500000|2021-01-04 00:35:00|17647.4|17623.4|17639.4|17615.4|17653.5|17629.5|17637.9|17613.9|0
1609720800000|2021-01-04 00:40:00|17641.9|17617.9|17628.7|17604.7|17642.5|17618.5|17626.8|17602.8|0
1609721100000|2021-01-04 00:45:00|17629.2|17605.2|17630.7|17606.7|17632.8|17608.8|17625.2|17601.2|0
1609721400000|2021-01-04 00:50:00|17631.1|17607.1|17655.3|17631.3|17659.9|17635.9|17631.1|17607.1|0
1609721700000|2021-01-04 00:55:00|17655.5|17631.5|17652.7|17628.7|17658.6|17634.6|17640.8|17616.8|0
1609722000000|2021-01-04 01:00:00|17650.2|17626.2|17660.5|17650.5|17689.5|17679.5|17649.3|17625.3|5414
1609722300000|2021-01-04 01:05:00|17661.5|17651.5|17687.5|17677.5|17694.5|17684.5|17661.5|17651.5|2067
1609722600000|2021-01-04 01:10:00|17687|17677|17676.5|17666.5|17696.5|17686.5|17674|17664|1529
1609722900000|2021-01-04 01:15:00|17676|17666|17655|17645|17688.5|17678.5|17655|17645|3036
1609723200000|2021-01-04 01:20:00|17656.5|17646.5|17652|17642|17662|17652|17642.5|17632.5|2140
1609723500000|2021-01-04 01:25:00|17652.5|17642.5|17674.5|17664.5|17688.5|17678.5|17640|17630|4679
1609723800000|2021-01-04 01:30:00|17682.5|17672.5|17542|17532|17684|17674|17541.5|17531.5|25300
1609724100000|2021-01-04 01:35:00|17540|17530|17588|17578|17588|17578|17529.5|17519.5|14438
1609724400000|2021-01-04 01:40:00|17587.5|17577.5|17629.5|17619.5|17634|17624|17582.5|17572.5|7597
1609724700000|2021-01-04 01:45:00|17630.5|17620.5|17644.5|17634.5|17657.5|17647.5|17620.5|17610.5|7019
1609725000000|2021-01-04 01:50:00|17645.5|17635.5|17622.5|17612.5|17666.5|17656.5|17617.5|17607.5|8110
1609725300000|2021-01-04 01:55:00|17621.5|17611.5|17666.5|17656.5|17666.5|17656.5|17600.5|17590.5|6561
1609725600000|2021-01-04 02:00:00|17667.5|17657.5|17672.5|17662.5|17699.5|17689.5|17660.5|17650.5|6364
1609725900000|2021-01-04 02:05:00|17673.5|17663.5|17677.5|17667.5|17685.5|17675.5|17656.5|17646.5|3221
1609726200000|2021-01-04 02:10:00|17678.5|17668.5|17644.5|17634.5|17684.5|17674.5|17636.5|17626.5|2616
1609726500000|2021-01-04 02:15:00|17646.5|17636.5|17658.5|17648.5|17677.5|17667.5|17645.5|17635.5|2297
1609726800000|2021-01-04 02:20:00|17657.5|17647.5|17661.5|17651.5|17666.5|17656.5|17644.5|17634.5|1908
1609727100000|2021-01-04 02:25:00|17662.5|17652.5|17675.5|17665.5|17678.5|17668.5|17653.5|17643.5|2387
1609727400000|2021-01-04 02:30:00|17676.5|17666.5|17687.5|17677.5|17690.5|17680.5|17667.5|17657.5|3127
1609727700000|2021-01-04 02:35:00|17689.5|17679.5|17645.5|17635.5|17689.5|17679.5|17640.5|17630.5|4049
1609728000000|2021-01-04 02:40:00|17646.5|17636.5|17654.5|17644.5|17657.5|17647.5|17633.5|17623.5|2930
1609728300000|2021-01-04 02:45:00|17655.5|17645.5|17622.5|17612.5|17657.5|17647.5|17622.5|17612.5|6593
1609728600000|2021-01-04 02:50:00|17621.5|17611.5|17648.5|17638.5|17648.5|17638.5|17614.5|17604.5|2834
1609728900000|2021-01-04 02:55:00|17651.5|17641.5|17666.5|17656.5|17666.5|17656.5|17629.5|17619.5|1991
1609729200000|2021-01-04 03:00:00|17665.5|17655.5|17689.5|17679.5|17691.5|17681.5|17652.5|17642.5|2942
1609729500000|2021-01-04 03:05:00|17688.5|17678.5|17728.5|17718.5|17735.5|17725.5|17677.5|17667.5|5761
1609729800000|2021-01-04 03:10:00|17731.5|17721.5|17744.5|17734.5|17744.5|17734.5|17710.5|17700.5|6044
1609730100000|2021-01-04 03:15:00|17745.5|17735.5|17727.5|17717.5|17756.5|17746.5|17722.5|17712.5|3702
1609730400000|2021-01-04 03:20:00|17725.5|17715.5|17778.5|17768.5|17808.5|17798.5|17725.5|17715.5|8170
1609730700000|2021-01-04 03:25:00|17779.5|17769.5|17825.5|17815.5|17828.5|17818.5|17773.5|17763.5|5950
1609731000000|2021-01-04 03:30:00|17827.5|17817.5|17840.5|17830.5|17842.5|17832.5|17822.5|17812.5|2291
1609731300000|2021-01-04 03:35:00|17842.5|17832.5|17849.5|17839.5|17851.5|17841.5|17838.5|17828.5|1350
1609731600000|2021-01-04 03:40:00|17850.5|17840.5|17834.5|17824.5|17850.5|17840.5|17833.5|17823.5|850
1609731900000|2021-01-04 03:45:00|17835.5|17825.5|17825.5|17815.5|17838.5|17828.5|17822.5|17812.5|572
1609732200000|2021-01-04 03:50:00|17826.5|17816.5|17825.5|17815.5|17832.5|17822.5|17824.5|17814.5|373
1609732500000|2021-01-04 03:55:00|17824.5|17814.5|17821.5|17811.5|17827.5|17817.5|17821.5|17811.5|313
1609732800000|2021-01-04 04:00:00|17820.5|17810.5|17815.5|17805.5|17825.5|17815.5|17815.5|17805.5|737
1609733100000|2021-01-04 04:05:00|17816.5|17806.5|17819.5|17809.5|17821.5|17811.5|17814.5|17804.5|320
1609733400000|2021-01-04 04:10:00|17820.5|17810.5|17822.5|17812.5|17823.5|17813.5|17817.5|17807.5|278
1609733700000|2021-01-04 04:15:00|17821.5|17811.5|17824.5|17814.5|17825.5|17815.5|17821.5|17811.5|286
1609734000000|2021-01-04 04:20:00|17825.5|17815.5|17823.5|17813.5|17826.5|17816.5|17821.5|17811.5|381
1609734300000|2021-01-04 04:25:00|17822.5|17812.5|17828.5|17818.5|17833.5|17823.5|17822.5|17812.5|647
1609734600000|2021-01-04 04:30:00|17827.5|17817.5|17826.5|17816.5|17827.5|17817.5|17823.5|17813.5|392
1609734900000|2021-01-04 04:35:00|17825.5|17815.5|17829.5|17819.5|17831.5|17821.5|17825.5|17815.5|267
1609735200000|2021-01-04 04:40:00|17828.5|17818.5|17828.5|17818.5|17829.5|17819.5|17826.5|17816.5|156
1609735500000|2021-01-04 04:45:00|17827.5|17817.5|17825.5|17815.5|17827.5|17817.5|17825.5|17815.5|167
1609735800000|2021-01-04 04:50:00|17824.5|17814.5|17823.5|17813.5|17825.5|17815.5|17821.5|17811.5|165
1609736100000|2021-01-04 04:55:00|17822.5|17812.5|17820.5|17810.5|17824.5|17814.5|17819.5|17809.5|172
1609736400000|2021-01-04 05:00:00|17819.5|17809.5|17848.5|17838.5|17858.5|17848.5|17817.5|17807.5|7009
1609736700000|2021-01-04 05:05:00|17847.5|17837.5|17824.5|17814.5|17849.5|17839.5|17812.5|17802.5|6567
1609737000000|2021-01-04 05:10:00|17823.5|17813.5|17776.5|17766.5|17825.5|17815.5|17755.5|17745.5|5212
1609737300000|2021-01-04 05:15:00|17777.5|17767.5|17788.5|17778.5|17793.5|17783.5|17773.5|17763.5|3768
1609737600000|2021-01-04 05:20:00|17789.5|17779.5|17755.5|17745.5|17793.5|17783.5|17755.5|17745.5|3196
1609737900000|2021-01-04 05:25:00|17756.5|17746.5|17760.5|17750.5|17771.5|17761.5|17747.5|17737.5|2894
1609738200000|2021-01-04 05:30:00|17759.5|17749.5|17747.5|17737.5|17778.5|17768.5|17713.5|17703.5|7286
1609738500000|2021-01-04 05:35:00|17748.5|17738.5|17739.5|17729.5|17752.5|17742.5|17727.5|17717.5|5661
1609738800000|2021-01-04 05:40:00|17740.5|17730.5|17761.5|17751.5|17763.5|17753.5|17732.5|17722.5|2021
1609739100000|2021-01-04 05:45:00|17760.5|17750.5|17748.5|17738.5|17762.5|17752.5|17729.5|17719.5|2324
1609739400000|2021-01-04 05:50:00|17747.5|17737.5|17783.5|17773.5|17784.5|17774.5|17743.5|17733.5|2922
1609739700000|2021-01-04 05:55:00|17782.5|17772.5|17768.5|17758.5|17787.5|17777.5|17756.5|17746.5|2791
1609740000000|2021-01-04 06:00:00|17769.5|17759.5|17751.5|17741.5|17781.5|17771.5|17746.5|17736.5|2127
1609740300000|2021-01-04 06:05:00|17752.5|17742.5|17801.5|17791.5|17801.5|17791.5|17751.5|17741.5|3921
1609740600000|2021-01-04 06:10:00|17800.5|17790.5|17811.5|17801.5|17811.5|17801.5|17784.5|17774.5|2718
1609740900000|2021-01-04 06:15:00|17810.5|17800.5|17799.5|17789.5|17811.5|17801.5|17788.5|17778.5|1893
1609741200000|2021-01-04 06:20:00|17800.5|17790.5|17818.5|17808.5|17819.5|17809.5|17798.5|17788.5|1985
1609741500000|2021-01-04 06:25:00|17817.5|17807.5|17797.5|17787.5|17818.5|17808.5|17793.5|17783.5|1881
1609741800000|2021-01-04 06:30:00|17796.5|17786.5|17794.5|17784.5|17833.5|17823.5|17794.5|17784.5|3562
1609742100000|2021-01-04 06:35:00|17795.5|17785.5|17800.5|17790.5|17811.5|17801.5|17790.5|17780.5|1961
1609742400000|2021-01-04 06:40:00|17798.5|17788.5|17796.5|17786.5|17812.5|17802.5|17790.5|17780.5|2426
1609742700000|2021-01-04 06:45:00|17795.5|17785.5|17765.5|17755.5|17797.5|17787.5|17764.5|17754.5|3849
1609743000000|2021-01-04 06:50:00|17763.5|17753.5|17754.5|17744.5|17766.5|17756.5|17754.5|17744.5|2823
1609743300000|2021-01-04 06:55:00|17753.5|17743.5|17738.5|17728.5|17769.5|17759.5|17735.5|17725.5|4213
1609743600000|2021-01-04 07:00:00|17737.5|17727.5|17781.5|17771.5|17790.5|17780.5|17737.5|17727.5|2708
1609743900000|2021-01-04 07:05:00|17780.5|17770.5|17768.5|17758.5|17785.5|17775.5|17768.5|17758.5|590
1609744200000|2021-01-04 07:10:00|17767.5|17757.5|17760.5|17750.5|17773.5|17763.5|17759.5|17749.5|661
1609744500000|2021-01-04 07:15:00|17761.5|17751.5|17775.5|17765.5|17783.5|17773.5|17761.5|17751.5|620
1609744800000|2021-01-04 07:20:00|17774.5|17764.5|17767.5|17757.5|17777.5|17767.5|17760.5|17750.5|691
1609745100000|2021-01-04 07:25:00|17768.5|17758.5|17773.5|17763.5|17775.5|17765.5|17757.5|17747.5|1151
1609745400000|2021-01-04 07:30:00|17774.5|17764.5|17770.5|17760.5|17782.5|17772.5|17770.5|17760.5|756
1609745700000|2021-01-04 07:35:00|17771.5|17761.5|17773.5|17763.5|17776.5|17766.5|17768.5|17758.5|1020
1609746000000|2021-01-04 07:40:00|17772.5|17762.5|17781.5|17771.5|17783.5|17773.5|17770.5|17760.5|914
1609746300000|2021-01-04 07:45:00|17782.5|17772.5|17774.5|17764.5|17788.5|17778.5|17774.5|17764.5|808
1609746600000|2021-01-04 07:50:00|17773.5|17763.5|17774.5|17764.5|17779.5|17769.5|17772.5|17762.5|1071
1609746900000|2021-01-04 07:55:00|17773.5|17763.5|17786.5|17776.5|17789.5|17779.5|17773.5|17763.5|643
1609747200000|2021-01-04 08:00:00|17788.5|17777.5|17779.5|17768.5|17790.5|17778.5|17776.5|17765.5|901
1609747500000|2021-01-04 08:05:00|17780.5|17769.5|17778.5|17766.5|17789.5|17778.5|17774.5|17763.5|505
1609747800000|2021-01-04 08:10:00|17779.5|17767.5|17783.5|17771.5|17789.5|17777.5|17779.5|17767.5|463
1609748100000|2021-01-04 08:15:00|17784.5|17772.5|17784.5|17772.5|17787.5|17774.5|17777.5|17766.5|470
1609748400000|2021-01-04 08:20:00|17785.5|17774.5|17769.5|17758.5|17785.5|17774.5|17768.5|17757.5|587
1609748700000|2021-01-04 08:25:00|17768.5|17757.5|17774.5|17761.5|17775.5|17764.5|17766.5|17755.5|862
1609749000000|2021-01-04 08:30:00|17772.2|17748.2|17761.8|17737.8|17772.2|17748.2|17753.3|17729.3|0
1609749300000|2021-01-04 08:35:00|17759.3|17735.3|17770.7|17746.7|17776.1|17752.1|17751.3|17727.3|2155
1609749600000|2021-01-04 08:40:00|17773.2|17749.2|17762.4|17738.4|17777|17753|17756.6|17732.6|0
1609749900000|2021-01-04 08:45:00|17759.9|17735.9|17763.6|17739.6|17768.3|17744.3|17751.2|17727.2|0
1609750200000|2021-01-04 08:50:00|17764.1|17740.1|17776|17752|17781.7|17757.7|17762.5|17738.5|0
1609750500000|2021-01-04 08:55:00|17775.8|17751.8|17774.2|17750.2|17782.5|17758.5|17773.3|17749.3|0
1609750800000|2021-01-04 09:00:00|17778.5|17762.5|17781.5|17768.5|17786.5|17773.5|17777.5|17762.5|397
1609751100000|2021-01-04 09:05:00|17780.5|17769.5|17788.5|17776.5|17791.5|17780.5|17780.5|17768.5|279
1609751400000|2021-01-04 09:10:00|17789.5|17777.5|17794.5|17782.5|17798.5|17787.5|17789.5|17777.5|233
1609751700000|2021-01-04 09:15:00|17795.5|17783.5|17798.5|17786.5|17800.5|17788.5|17792.5|17780.5|372
1609752000000|2021-01-04 09:20:00|17797.5|17788.5|17795.5|17784.5|17799.5|17788.5|17795.5|17784.5|96
1609752300000|2021-01-04 09:25:00|17796.5|17785.5|17794.5|17782.5|17798.5|17787.5|17793.5|17782.5|204
1609752600000|2021-01-04 09:30:00|17793.5|17783.5|17792.5|17780.5|17794.5|17783.5|17789.5|17777.5|216
1609752900000|2021-01-04 09:35:00|17793.5|17781.5|17798.5|17786.5|17798.5|17787.5|17793.5|17781.5|93
1609753200000|2021-01-04 09:40:00|17799.5|17787.5|17809.5|17798.5|17815.5|17804.5|17798.5|17787.5|652
1609753500000|2021-01-04 09:45:00|17808.5|17797.5|17810.5|17798.5|17811.5|17799.5|17805.5|17794.5|500
1609753800000|2021-01-04 09:50:00|17811.5|17799.5|17807.5|17795.5|17811.5|17799.5|17805.5|17794.5|294
1609754100000|2021-01-04 09:55:00|17806.5|17796.5|17810.5|17799.5|17811.5|17800.5|17806.5|17795.5|187
1609754400000|2021-01-04 10:00:00|17811.5|17800.5|17817.5|17805.5|17817.5|17805.5|17811.5|17799.5|276
1609754700000|2021-01-04 10:05:00|17816.5|17803.5|17819.5|17807.5|17819.5|17807.5|17814.5|17803.5|92
1609755000000|2021-01-04 10:10:00|17818.5|17806.5|17819.5|17808.5|17819.5|17808.5|17817.5|17806.5|77
1609755300000|2021-01-04 10:15:00|17820.5|17807.5|17825.5|17814.5|17831.5|17819.5|17819.5|17807.5|630
1609755600000|2021-01-04 10:20:00|17824.5|17813.5|17822.5|17810.5|17825.5|17814.5|17822.5|17810.5|577
1609755900000|2021-01-04 10:25:00|17823.5|17811.5|17816.5|17804.5|17823.5|17812.5|17814.5|17803.5|145
1609756200000|2021-01-04 10:30:00|17815.5|17805.5|17819.5|17807.5|17819.5|17807.5|17815.5|17805.5|40
1609756500000|2021-01-04 10:35:00|17818.5|17806.5|17817.5|17806.5|17819.5|17807.5|17813.5|17802.5|117
1609756800000|2021-01-04 10:40:00|17816.5|17805.5|17805.5|17794.5|17816.5|17805.5|17804.5|17793.5|456
1609757100000|2021-01-04 10:45:00|17806.5|17791.5|17805.5|17793.5|17806.5|17795.5|17800.5|17789.5|214
1609757400000|2021-01-04 10:50:00|17806.5|17795.5|17805.5|17793.5|17809.5|17797.5|17802.5|17791.5|288
1609757700000|2021-01-04 10:55:00|17808.5|17796.5|17810.5|17798.5|17811.5|17799.5|17807.5|17796.5|97
1609758000000|2021-01-04 11:00:00|17809.5|17797.5|17809.5|17797.5|17811.5|17799.5|17806.5|17794.5|69
1609758300000|2021-01-04 11:05:00|17810.5|17798.5|17807.5|17795.5|17813.5|17801.5|17807.5|17795.5|125
1609758600000|2021-01-04 11:10:00|17808.5|17796.5|17809.5|17796.5|17809.5|17798.5|17807.5|17796.5|27
1609758900000|2021-01-04 11:15:00|17808.5|17797.5|17814.5|17803.5|17814.5|17803.5|17807.5|17795.5|85
1609759200000|2021-01-04 11:20:00|17813.5|17802.5|17815.5|17802.5|17817.5|17805.5|17812.5|17800.5|222
1609759500000|2021-01-04 11:25:00|17816.5|17804.5|17814.5|17803.5|17817.5|17806.5|17810.5|17798.5|287
1609759800000|2021-01-04 11:30:00|17815.5|17802.5|17819.5|17808.5|17823.5|17812.5|17814.5|17802.5|390
1609760100000|2021-01-04 11:35:00|17818.5|17807.5|17816.5|17804.5|17820.5|17808.5|17816.5|17804.5|38
1609760400000|2021-01-04 11:40:00|17815.5|17805.5|17817.5|17805.5|17817.5|17805.5|17815.5|17803.5|27
1609760700000|2021-01-04 11:45:00|17816.5|17804.5|17814.5|17802.5|17817.5|17805.5|17814.5|17802.5|42
1609761000000|2021-01-04 11:50:00|17813.5|17803.5|17811.5|17799.5|17813.5|17803.5|17810.5|17799.5|25
1609761300000|2021-01-04 11:55:00|17810.5|17798.5|17807.5|17794.5|17810.5|17798.5|17805.5|17793.5|62
1609761600000|2021-01-04 12:00:00|17806.5|17795.5|17805.5|17793.5|17809.5|17797.5|17804.5|17793.5|59
1609761900000|2021-01-04 12:05:00|17806.5|17794.5|17798.5|17786.5|17806.5|17794.5|17797.5|17786.5|131
1609762200000|2021-01-04 12:10:00|17799.5|17787.5|17802.5|17791.5|17802.5|17791.5|17795.5|17784.5|84
1609762500000|2021-01-04 12:15:00|17803.5|17792.5|17799.5|17788.5|17805.5|17794.5|17799.5|17788.5|53
1609762800000|2021-01-04 12:20:00|17800.5|17787.5|17803.5|17791.5|17803.5|17792.5|17800.5|17787.5|52
1609763100000|2021-01-04 12:25:00|17802.5|17792.5|17810.5|17798.5|17810.5|17799.5|17802.5|17791.5|111
1609763400000|2021-01-04 12:30:00|17811.5|17799.5|17812.5|17801.5|17812.5|17801.5|17809.5|17798.5|64
1609763700000|2021-01-04 12:35:00|17813.5|17802.5|17814.5|17802.5|17814.5|17803.5|17812.5|17800.5|85
1609764000000|2021-01-04 12:40:00|17815.5|17803.5|17815.5|17803.5|17816.5|17804.5|17814.5|17802.5|63
1609764300000|2021-01-04 12:45:00|17814.5|17802.5|17806.5|17794.5|17815.5|17802.5|17805.5|17794.5|57
1609764600000|2021-01-04 12:50:00|17805.5|17795.5|17806.5|17795.5|17807.5|17795.5|17804.5|17793.5|22
1609764900000|2021-01-04 12:55:00|17807.5|17796.5|17808.5|17796.5|17809.5|17797.5|17806.5|17795.5|27
1609765200000|2021-01-04 13:00:00|17807.5|17797.5|17808.5|17796.5|17809.5|17798.5|17806.5|17795.5|30
1609765500000|2021-01-04 13:05:00|17807.5|17797.5|17808.5|17796.5|17808.5|17797.5|17804.5|17792.5|85
1609765800000|2021-01-04 13:10:00|17807.5|17797.5|17805.5|17793.5|17808.5|17797.5|17803.5|17792.5|53
1609766100000|2021-01-04 13:15:00|17804.5|17792.5|17806.5|17795.5|17806.5|17795.5|17804.5|17792.5|48
1609766400000|2021-01-04 13:20:00|17807.5|17794.5|17801.5|17790.5|17807.5|17795.5|17801.5|17790.5|76
1609766700000|2021-01-04 13:25:00|17800.5|17789.5|17801.5|17789.5|17802.5|17791.5|17798.5|17787.5|105
1609767000000|2021-01-04 13:30:00|17800.5|17790.5|17798.5|17787.5|17802.5|17790.5|17797.5|17786.5|253
1609767300000|2021-01-04 13:35:00|17799.5|17788.5|17799.5|17787.5|17800.5|17789.5|17796.5|17784.5|94
1609767600000|2021-01-04 13:40:00|17798.5|17788.5|17802.5|17790.5|17803.5|17792.5|17798.5|17787.5|38
1609767900000|2021-01-04 13:45:00|17801.5|17791.5|17801.5|17789.5|17803.5|17792.5|17800.5|17789.5|29
1609768200000|2021-01-04 13:50:00|17802.5|17790.5|17802.5|17790.5|17803.5|17792.5|17801.5|17789.5|19
1609768500000|2021-01-04 13:55:00|17801.5|17789.5|17797.5|17785.5|17802.5|17790.5|17797.5|17785.5|70
1609768800000|2021-01-04 14:00:00|17798.5|17786.5|17806.5|17795.5|17806.5|17795.5|17798.5|17785.5|175
1609769100000|2021-01-04 14:05:00|17807.5|17794.5|17810.5|17798.5|17810.5|17799.5|17805.5|17794.5|71
1609769400000|2021-01-04 14:10:00|17811.5|17799.5|17807.5|17795.5|17811.5|17799.5|17807.5|17795.5|66
1609769700000|2021-01-04 14:15:00|17806.5|17794.5|17799.5|17788.5|17807.5|17794.5|17799.5|17788.5|55
1609770000000|2021-01-04 14:20:00|17800.5|17787.5|17803.5|17791.5|17803.5|17792.5|17798.5|17787.5|112
1609770300000|2021-01-04 14:25:00|17804.5|17792.5|17803.5|17792.5|17808.5|17797.5|17803.5|17792.5|115
1609770600000|2021-01-04 14:30:00|17804.5|17791.5|17811.5|17799.5|17821.5|17810.5|17795.5|17784.5|1012
1609770900000|2021-01-04 14:35:00|17810.5|17798.5|17799.5|17787.5|17810.5|17799.5|17795.5|17783.5|317
1609771200000|2021-01-04 14:40:00|17798.5|17788.5|17813.5|17802.5|17814.5|17803.5|17794.5|17782.5|353
1609771500000|2021-01-04 14:45:00|17814.5|17801.5|17824.5|17812.5|17824.5|17813.5|17812.5|17801.5|595
1609771800000|2021-01-04 14:50:00|17823.5|17813.5|17827.5|17816.5|17828.5|17817.5|17813.5|17802.5|1023
1609772100000|2021-01-04 14:55:00|17828.5|17817.5|17827.5|17816.5|17830.5|17819.5|17822.5|17810.5|635
1609772400000|2021-01-04 15:00:00|17828.5|17817.5|17829.5|17818.5|17833.5|17822.5|17824.5|17812.5|575
1609772700000|2021-01-04 15:05:00|17830.5|17817.5|17819.5|17807.5|17831.5|17820.5|17818.5|17806.5|396
1609773000000|2021-01-04 15:10:00|17820.5|17808.5|17805.5|17794.5|17821.5|17810.5|17804.5|17792.5|447
1609773300000|2021-01-04 15:15:00|17806.5|17793.5|17805.5|17793.5|17809.5|17798.5|17804.5|17793.5|229
1609773600000|2021-01-04 15:20:00|17804.5|17792.5|17801.5|17789.5|17808.5|17796.5|17799.5|17787.5|446
1609773900000|2021-01-04 15:25:00|17800.5|17788.5|17802.5|17791.5|17805.5|17794.5|17799.5|17787.5|201
1609774200000|2021-01-04 15:30:00|17803.5|17792.5|17800.5|17788.5|17803.5|17792.5|17796.5|17784.5|438
1609774500000|2021-01-04 15:35:00|17799.5|17787.5|17797.5|17786.5|17799.5|17787.5|17789.5|17778.5|376
1609774800000|2021-01-04 15:40:00|17796.5|17785.5|17808.5|17797.5|17811.5|17799.5|17796.5|17784.5|374
1609775100000|2021-01-04 15:45:00|17807.5|17796.5|17802.5|17790.5|17809.5|17798.5|17794.5|17782.5|366
1609775400000|2021-01-04 15:50:00|17801.5|17791.5|17783.5|17771.5|17810.5|17799.5|17780.5|17768.5|897
1609775700000|2021-01-04 15:55:00|17784.5|17772.5|17769.5|17757.5|17784.5|17772.5|17766.5|17754.5|793
1609776000000|2021-01-04 16:00:00|17768.5|17756.5|17745.5|17733.5|17774.5|17762.5|17743.5|17732.5|849
1609776300000|2021-01-04 16:05:00|17746.5|17734.5|17724.5|17713.5|17747.5|17735.5|17724.5|17713.5|960
1609776600000|2021-01-04 16:10:00|17725.5|17712.5|17736.5|17725.5|17741.5|17729.5|17720.5|17709.5|1576
1609776900000|2021-01-04 16:15:00|17735.5|17724.5|17734.5|17723.5|17736.5|17724.5|17728.5|17717.5|1712
1609777200000|2021-01-04 16:20:00|17735.5|17722.5|17722.5|17711.5|17735.5|17724.5|17722.5|17711.5|784
1609777500000|2021-01-04 16:25:00|17723.5|17712.5|17732.5|17721.5|17735.5|17723.5|17715.5|17704.5|884
1609777800000|2021-01-04 16:30:00|17730.5|17720.5|17726.5|17715.5|17732.5|17720.5|17715.5|17704.5|415
1609778100000|2021-01-04 16:35:00|17727.5|17716.5|17705.5|17694.5|17728.5|17716.5|17705.5|17694.5|603
1609778400000|2021-01-04 16:40:00|17704.5|17693.5|17711.5|17700.5|17711.5|17700.5|17704.5|17693.5|336
1609778700000|2021-01-04 16:45:00|17712.5|17701.5|17695.5|17684.5|17713.5|17701.5|17695.5|17684.5|605
1609779000000|2021-01-04 16:50:00|17694.5|17683.5|17683.5|17672.5|17706.5|17695.5|17683.5|17672.5|433
1609779300000|2021-01-04 16:55:00|17682.5|17671.5|17662.5|17651.5|17682.5|17671.5|17662.5|17651.5|837
1609779600000|2021-01-04 17:00:00|17661.5|17650.5|17661.5|17650.5|17670.5|17659.5|17659.5|17647.5|586
1609779900000|2021-01-04 17:05:00|17662.5|17649.5|17658.5|17646.5|17677.5|17666.5|17658.5|17646.5|357
1609780200000|2021-01-04 17:10:00|17656.5|17647.5|17643.5|17632.5|17656.5|17647.5|17637.5|17625.5|726
1609780500000|2021-01-04 17:15:00|17642.5|17630.5|17655.5|17643.5|17656.5|17644.5|17634.5|17623.5|569
1609780800000|2021-01-04 17:20:00|17654.5|17644.5|17665.5|17653.5|17667.5|17655.5|17652.5|17641.5|508
1609781100000|2021-01-04 17:25:00|17664.5|17654.5|17681.5|17670.5|17681.5|17670.5|17663.5|17652.5|266
1609781400000|2021-01-04 17:30:00|17680.5|17669.5|17675.5|17663.5|17680.5|17669.5|17667.5|17656.5|321
1609781700000|2021-01-04 17:35:00|17674.5|17665.5|17655.5|17643.5|17679.5|17668.5|17652.5|17640.5|414
1609782000000|2021-01-04 17:40:00|17654.5|17642.5|17651.5|17640.5|17656.5|17644.5|17646.5|17635.5|159
1609782300000|2021-01-04 17:45:00|17650.5|17639.5|17652.5|17640.5|17653.5|17641.5|17645.5|17634.5|225
1609782600000|2021-01-04 17:50:00|17653.5|17642.5|17662.5|17651.5|17662.5|17651.5|17648.5|17637.5|331
1609782900000|2021-01-04 17:55:00|17663.5|17652.5|17667.5|17655.5|17667.5|17655.5|17659.5|17647.5|288
1609783200000|2021-01-04 18:00:00|17666.5|17654.5|17666.5|17655.5|17669.5|17658.5|17659.5|17648.5|168
1609783500000|2021-01-04 18:05:00|17667.5|17656.5|17672.5|17660.5|17675.5|17664.5|17666.5|17655.5|225
1609783800000|2021-01-04 18:10:00|17673.5|17661.5|17674.5|17663.5|17678.5|17667.5|17668.5|17656.5|226
1609784100000|2021-01-04 18:15:00|17676.5|17662.5|17681.5|17669.5|17683.5|17672.5|17676.5|17662.5|314
1609784400000|2021-01-04 18:20:00|17680.5|17670.5|17692.5|17681.5|17692.5|17681.5|17679.5|17668.5|302
1609784700000|2021-01-04 18:25:00|17693.5|17682.5|17681.5|17670.5|17695.5|17684.5|17678.5|17666.5|263
1609785000000|2021-01-04 18:30:00|17680.5|17669.5|17670.5|17659.5|17681.5|17669.5|17670.5|17659.5|319
1609785300000|2021-01-04 18:35:00|17671.5|17660.5|17678.5|17666.5|17680.5|17668.5|17671.5|17660.5|211
1609785600000|2021-01-04 18:40:00|17679.5|17667.5|17676.5|17664.5|17684.5|17672.5|17674.5|17662.5|245
1609785900000|2021-01-04 18:45:00|17677.5|17665.5|17671.5|17660.5|17677.5|17666.5|17670.5|17659.5|186
1609786200000|2021-01-04 18:50:00|17673.5|17661.5|17679.5|17668.5|17680.5|17668.5|17670.5|17659.5|224
1609786500000|2021-01-04 18:55:00|17678.5|17666.5|17676.5|17665.5|17678.5|17667.5|17672.5|17661.5|242
1609786800000|2021-01-04 19:00:00|17675.5|17664.5|17669.5|17658.5|17677.5|17665.5|17668.5|17656.5|343
1609787100000|2021-01-04 19:05:00|17671.5|17659.5|17655.5|17643.5|17672.5|17660.5|17651.5|17640.5|360
1609787400000|2021-01-04 19:10:00|17656.5|17644.5|17660.5|17648.5|17660.5|17649.5|17653.5|17641.5|121
1609787700000|2021-01-04 19:15:00|17659.5|17647.5|17662.5|17650.5|17662.5|17651.5|17653.5|17642.5|219
1609788000000|2021-01-04 19:20:00|17661.5|17649.5|17671.5|17659.5|17671.5|17660.5|17660.5|17649.5|266
1609788300000|2021-01-04 19:25:00|17670.5|17658.5|17662.5|17650.5|17670.5|17658.5|17662.5|17650.5|167
1609788600000|2021-01-04 19:30:00|17661.5|17649.5|17662.5|17650.5|17663.5|17651.5|17656.5|17644.5|166
1609788900000|2021-01-04 19:35:00|17663.5|17651.5|17662.5|17651.5|17663.5|17652.5|17657.5|17645.5|206
1609789200000|2021-01-04 19:40:00|17663.5|17652.5|17656|17646|17665.5|17654.5|17655.5|17644.5|153
1609789500000|2021-01-04 19:45:00|17655.5|17645.5|17648.5|17638.5|17656|17646|17648.5|17638.5|199
1609789800000|2021-01-04 19:50:00|17648|17638|17643.5|17633.5|17648|17638|17642|17632|249
1609790100000|2021-01-04 19:55:00|17644|17634|17656.5|17646.5|17661|17651|17642.5|17632.5|266
1609790400000|2021-01-04 20:00:00|17657.5|17647.5|17641.5|17631.5|17659|17649|17641|17631|215
1609790700000|2021-01-04 20:05:00|17642|17632|17646|17636|17652|17642|17641.5|17631.5|261
1609791000000|2021-01-04 20:10:00|17646.5|17636.5|17655|17645|17660|17650|17646|17636|307
1609791300000|2021-01-04 20:15:00|17654.5|17644.5|17647|17637|17656|17646|17645.5|17635.5|175
1609791600000|2021-01-04 20:20:00|17646|17636|17646|17636|17649|17639|17642|17632|164
1609791900000|2021-01-04 20:25:00|17645.5|17635.5|17646.5|17636.5|17651.5|17641.5|17642|17632|246
1609792200000|2021-01-04 20:30:00|17646|17636|17650|17640|17652|17642|17643.5|17633.5|301
1609792500000|2021-01-04 20:35:00|17650.5|17640.5|17664.5|17654.5|17665|17655|17648|17638|317
1609792800000|2021-01-04 20:40:00|17664|17654|17662.5|17652.5|17665|17655|17657|17647|202
1609793100000|2021-01-04 20:45:00|17662|17652|17658.5|17648.5|17663|17653|17656.5|17646.5|350
1609793400000|2021-01-04 20:50:00|17659|17649|17659|17649|17663.5|17653.5|17656|17646|266
1609793700000|2021-01-04 20:55:00|17659.5|17649.5|17643|17633|17660|17650|17641|17631|382
1609794000000|2021-01-04 21:00:00|17643.5|17633.5|17653.5|17643.5|17653.5|17643.5|17643|17633|51
1609794300000|2021-01-04 21:05:00|17654|17644|17655|17645|17656.5|17646.5|17654|17644|15
1609794600000|2021-01-04 21:10:00|17656|17646|17651|17641|17659.5|17649.5|17648.5|17638.5|122
1609794900000|2021-01-04 21:15:00|17660.3|17636.3|17659|17635|17661.7|17637.7|17657.1|17633.1|0
1609795200000|2021-01-04 21:20:00|17658.9|17634.9|17657.9|17633.9|17659.1|17635.1|17657.9|17633.9|0
1609795500000|2021-01-04 21:25:00|17658.1|17634.1|17657.3|17633.3|17659.1|17635.1|17656.4|17632.4|0
1609795800000|2021-01-04 21:30:00|17657.8|17633.8|17678.2|17654.2|17679.1|17655.1|17656.9|17632.9|0
1609796100000|2021-01-04 21:35:00|17677.4|17653.4|17676.6|17652.6|17678.3|17654.3|17670.2|17646.2|0
1609796400000|2021-01-04 21:40:00|17677.5|17653.5|17674.8|17650.8|17679.2|17655.2|17673.9|17649.9|0
1609796700000|2021-01-04 21:45:00|17673.9|17649.9|17674.8|17650.8|17675.7|17651.7|17673|17649|0
1609797000000|2021-01-04 21:50:00|17673.9|17649.9|17675.7|17651.7|17676.6|17652.6|17673.9|17649.9|0
1609797300000|2021-01-04 21:55:00|17676.6|17652.6|17678.2|17654.2|17678.2|17654.2|17673.8|17649.8|0
1609797600000|2021-01-04 22:00:00|17678|17654|17675.7|17651.7|17678|17654|17675.4|17651.4|0
1609797900000|2021-01-04 22:05:00|17675.6|17651.6|17676.1|17652.1|17677.4|17653.4|17675.6|17651.6|0
1609798200000|2021-01-04 22:10:00|17675.8|17651.8|17674.4|17650.4|17675.8|17651.8|17674.4|17650.4|0
1609798500000|2021-01-04 22:15:00|17674.5|17650.5|17675.7|17651.7|17676.3|17652.3|17674.5|17650.5|0
1609798800000|2021-01-04 22:20:00|17675.6|17651.6|17675.2|17651.2|17675.6|17651.6|17674.8|17650.8|0
1609799100000|2021-01-04 22:25:00|17675.1|17651.1|17674.3|17650.3|17675.1|17651.1|17673.7|17649.7|0
1609799400000|2021-01-04 22:30:00|17675|17651|17674.9|17650.9|17675|17651|17674.9|17650.9|0
1609799700000|2021-01-04 22:35:00|17675|17651|17674.5|17650.5|17675|17651|17673.3|17649.3|0
1609800000000|2021-01-04 22:40:00|17674.7|17650.7|17675.6|17651.6|17675.6|17651.6|17674.5|17650.5|0
1609800300000|2021-01-04 22:45:00|17675.3|17651.3|17675.8|17651.8|17676.1|17652.1|17675.3|17651.3|0
1609800600000|2021-01-04 22:50:00|17676.6|17652.6|17677|17653|17679.2|17655.2|17675.8|17651.8|0
1609800900000|2021-01-04 22:55:00|17676.3|17652.3|17674.4|17650.4|17677.1|17653.1|17673.8|17649.8|0
1609801200000|2021-01-04 23:00:00|17674.7|17650.7|17644.8|17620.8|17676.5|17652.5|17641.2|17617.2|0
1609801500000|2021-01-04 23:05:00|17645.7|17621.7|17656.9|17632.9|17658.7|17634.7|17645.7|17621.7|0
1609801800000|2021-01-04 23:10:00|17657.3|17633.3|17667.2|17643.2|17667.2|17643.2|17656.9|17632.9|0
1609802100000|2021-01-04 23:15:00|17666.8|17642.8|17667.7|17643.7|17670.8|17646.8|17666.3|17642.3|0
1609802400000|2021-01-04 23:20:00|17668.1|17644.1|17670.8|17646.8|17673.5|17649.5|17667.2|17643.2|0
1609802700000|2021-01-04 23:25:00|17670.4|17646.4|17652.9|17628.9|17670.4|17646.4|17650.6|17626.6|0
1609803000000|2021-01-04 23:30:00|17655.1|17631.1|17667.2|17643.2|17669.9|17645.9|17655.1|17631.1|0
1609803300000|2021-01-04 23:35:00|17666.8|17642.8|17661.4|17637.4|17668.1|17644.1|17661.4|17637.4|0
1609803600000|2021-01-04 23:40:00|17661|17637|17657.4|17633.4|17664.5|17640.5|17656.5|17632.5|0
1609803900000|2021-01-04 23:45:00|17658.3|17634.3|17665|17641|17666.4|17642.4|17654.7|17630.7|0
1609804200000|2021-01-04 23:50:00|17664.6|17640.6|17663.7|17639.7|17670.9|17646.9|17662.8|17638.8|0
1609804500000|2021-01-04 23:55:00|17664.1|17640.1|17670|17646|17670|17646|17661.9|17637.9|0
1609804800000|2021-01-05 00:00:00|17669.1|17645.1|17675.8|17651.8|17680.3|17656.3|17666.4|17642.4|0
1609805100000|2021-01-05 00:05:00|17676.3|17652.3|17686.3|17662.3|17686.3|17662.3|17672.7|17648.7|0
1609805400000|2021-01-05 00:10:00|17685.9|17661.9|17673.8|17649.8|17686.8|17662.8|17673.3|17649.3|0
1609805700000|2021-01-05 00:15:00|17674.7|17650.7|17676.6|17652.6|17680.9|17656.9|17664.3|17640.3|0
1609806000000|2021-01-05 00:20:00|17677.1|17653.1|17667.8|17643.8|17677.5|17653.5|17667.3|17643.3|0
1609806300000|2021-01-05 00:25:00|17669|17645|17681.1|17657.1|17682.8|17658.8|17667.8|17643.8|0
1609806600000|2021-01-05 00:30:00|17682.4|17658.4|17679.1|17655.1|17684.9|17660.9|17678.2|17654.2|0
1609806900000|2021-01-05 00:35:00|17678.7|17654.7|17679.6|17655.6|17683|17659|17677.8|17653.8|0
1609807200000|2021-01-05 00:40:00|17680|17656|17684.8|17660.8|17686.5|17662.5|17679.6|17655.6|0
1609807500000|2021-01-05 00:45:00|17685.2|17661.2|17693.1|17669.1|17693.1|17669.1|17684.5|17660.5|0
1609807800000|2021-01-05 00:50:00|17693.4|17669.4|17691.9|17667.9|17698.2|17674.2|17685.7|17661.7|0
1609808100000|2021-01-05 00:55:00|17693.1|17669.1|17688.5|17664.5|17694.8|17670.8|17688.5|17664.5|0
1609808400000|2021-01-05 01:00:00|17687.4|17677.4|17697.4|17687.4|17701.9|17691.9|17673.9|17663.9|3403
1609808700000|2021-01-05 01:05:00|17695.9|17685.9|17715.9|17705.9|17718.9|17708.9|17693.9|17683.9|1914
1609809000000|2021-01-05 01:10:00|17716.4|17706.4|17726.4|17716.4|17728.4|17718.4|17712.9|17702.9|1137
1609809300000|2021-01-05 01:15:00|17726.9|17716.9|17724.9|17714.9|17736.4|17726.4|17713.9|17703.9|2273
1609809600000|2021-01-05 01:20:00|17725.4|17715.4|17700.9|17690.9|17726.4|17716.4|17689.9|17679.9|3176
1609809900000|2021-01-05 01:25:00|17699.4|17689.4|17695.4|17685.4|17701.9|17691.9|17686.4|17676.4|2113
1609810200000|2021-01-05 01:30:00|17700.4|17690.4|17721.9|17711.9|17724.4|17714.4|17652.9|17642.9|18577
1609810500000|2021-01-05 01:35:00|17722.4|17712.4|17769.4|17759.4|17773.9|17763.9|17717.9|17707.9|11164
1609810800000|2021-01-05 01:40:00|17770.9|17760.9|17779.9|17769.9|17793.9|17783.9|17759.4|17749.4|7494
1609811100000|2021-01-05 01:45:00|17780.4|17770.4|17755.4|17745.4|17789.4|17779.4|17748.4|17738.4|7073
1609811400000|2021-01-05 01:50:00|17757.4|17747.4|17741.4|17731.4|17760.4|17750.4|17739.4|17729.4|4501
1609811700000|2021-01-05 01:55:00|17739.4|17729.4|17780.4|17770.4|17781.4|17771.4|17734.4|17724.4|3859
1609812000000|2021-01-05 02:00:00|17779.4|17769.4|17818.4|17808.4|17829.4|17819.4|17766.4|17756.4|6359
1609812300000|2021-01-05 02:05:00|17820.4|17810.4|17845.4|17835.4|17868.4|17858.4|17810.4|17800.4|6720
1609812600000|2021-01-05 02:10:00|17844.4|17834.4|17895.4|17885.4|17895.4|17885.4|17841.4|17831.4|7305
1609812900000|2021-01-05 02:15:00|17894.4|17884.4|17900.4|17890.4|17901.4|17891.4|17871.4|17861.4|5823
1609813200000|2021-01-05 02:20:00|17902.4|17892.4|17864.4|17854.4|17902.4|17892.4|17848.4|17838.4|6122
1609813500000|2021-01-05 02:25:00|17865.4|17855.4|17864.4|17854.4|17866.4|17856.4|17842.4|17832.4|3903
1609813800000|2021-01-05 02:30:00|17865.4|17855.4|17882.4|17872.4|17887.4|17877.4|17856.4|17846.4|4179
1609814100000|2021-01-05 02:35:00|17883.4|17873.4|17879.4|17869.4|17890.4|17880.4|17862.4|17852.4|4323
1609814400000|2021-01-05 02:40:00|17878.4|17868.4|17885.4|17875.4|17892.4|17882.4|17866.4|17856.4|3941
1609814700000|2021-01-05 02:45:00|17884.4|17874.4|17897.4|17887.4|17922.4|17912.4|17883.4|17873.4|6263
1609815000000|2021-01-05 02:50:00|17898.4|17888.4|17848.4|17838.4|17900.4|17890.4|17847.4|17837.4|4734
1609815300000|2021-01-05 02:55:00|17846.4|17836.4|17807.4|17797.4|17859.4|17849.4|17798.4|17788.4|6954
1609815600000|2021-01-05 03:00:00|17808.4|17798.4|17818.4|17808.4|17838.4|17828.4|17803.4|17793.4|3354
1609815900000|2021-01-05 03:05:00|17817.4|17807.4|17834.4|17824.4|17844.4|17834.4|17816.4|17806.4|2377
1609816200000|2021-01-05 03:10:00|17833.4|17823.4|17818.4|17808.4|17833.4|17823.4|17795.4|17785.4|4922
1609816500000|2021-01-05 03:15:00|17819.4|17809.4|17814.4|17804.4|17829.4|17819.4|17809.4|17799.4|2308
1609816800000|2021-01-05 03:20:00|17815.4|17805.4|17883.4|17873.4|17884.4|17874.4|17812.4|17802.4|4104
1609817100000|2021-01-05 03:25:00|17881.4|17871.4|17884.4|17874.4|17895.4|17885.4|17870.4|17860.4|2943
1609817400000|2021-01-05 03:30:00|17883.4|17873.4|17883.4|17873.4|17898.4|17888.4|17880.4|17870.4|1309
1609817700000|2021-01-05 03:35:00|17884.4|17874.4|17883.4|17873.4|17893.4|17883.4|17882.4|17872.4|688
1609818000000|2021-01-05 03:40:00|17882.4|17872.4|17887.4|17877.4|17887.4|17877.4|17872.4|17862.4|797
1609818300000|2021-01-05 03:45:00|17885.4|17875.4|17875.4|17865.4|17887.4|17877.4|17873.4|17863.4|378
1609818600000|2021-01-05 03:50:00|17874.4|17864.4|17876.4|17866.4|17878.4|17868.4|17865.4|17855.4|1328
1609818900000|2021-01-05 03:55:00|17875.4|17865.4|17868.4|17858.4|17875.4|17865.4|17860.4|17850.4|479
1609819200000|2021-01-05 04:00:00|17870.4|17860.4|17853.4|17843.4|17876.4|17866.4|17853.4|17843.4|1482
1609819500000|2021-01-05 04:05:00|17854.4|17844.4|17826.4|17816.4|17856.4|17846.4|17806.4|17796.4|3341
1609819800000|2021-01-05 04:10:00|17828.4|17818.4|17821.4|17811.4|17840.4|17830.4|17821.4|17811.4|610
1609820100000|2021-01-05 04:15:00|17820.4|17810.4|17823.4|17813.4|17825.4|17815.4|17814.4|17804.4|495
1609820400000|2021-01-05 04:20:00|17825.4|17815.4|17825.4|17815.4|17832.4|17822.4|17817.4|17807.4|468
1609820700000|2021-01-05 04:25:00|17823.4|17813.4|17827.4|17817.4|17831.4|17821.4|17820.4|17810.4|190
1609821000000|2021-01-05 04:30:00|17826.4|17816.4|17836.4|17826.4|17841.4|17831.4|17826.4|17816.4|555
1609821300000|2021-01-05 04:35:00|17835.4|17825.4|17842.4|17832.4|17845.4|17835.4|17834.4|17824.4|260
1609821600000|2021-01-05 04:40:00|17841.4|17831.4|17847.4|17837.4|17848.4|17838.4|17839.4|17829.4|193
1609821900000|2021-01-05 04:45:00|17845.4|17835.4|17847.4|17837.4|17851.4|17841.4|17844.4|17834.4|143
1609822200000|2021-01-05 04:50:00|17846.4|17836.4|17848.4|17838.4|17850.4|17840.4|17844.4|17834.4|182
1609822500000|2021-01-05 04:55:00|17847.4|17837.4|17852.4|17842.4|17854.4|17844.4|17846.4|17836.4|566
1609822800000|2021-01-05 05:00:00|17856.4|17846.4|17882.4|17872.4|17899.4|17889.4|17847.4|17837.4|8139
1609823100000|2021-01-05 05:05:00|17884.4|17874.4|17922.4|17912.4|17938.4|17928.4|17868.4|17858.4|5036
1609823400000|2021-01-05 05:10:00|17923.4|17913.4|17932.4|17922.4|17933.4|17923.4|17907.4|17897.4|3265
1609823700000|2021-01-05 05:15:00|17933.4|17923.4|17946.4|17936.4|17957.4|17947.4|17906.4|17896.4|2964
1609824000000|2021-01-05 05:20:00|17949.4|17939.4|17929.4|17919.4|17949.4|17939.4|17925.4|17915.4|2754
1609824300000|2021-01-05 05:25:00|17928.4|17918.4|17936.4|17926.4|17938.4|17928.4|17924.4|17914.4|2166
1609824600000|2021-01-05 05:30:00|17938.4|17928.4|17938.4|17928.4|17943.4|17933.4|17903.4|17893.4|4441
1609824900000|2021-01-05 05:35:00|17939.4|17929.4|17948.4|17938.4|17953.4|17943.4|17933.4|17923.4|2525
1609825200000|2021-01-05 05:40:00|17947.4|17937.4|17957.4|17947.4|17957.4|17947.4|17932.4|17922.4|3495
1609825500000|2021-01-05 05:45:00|17955.4|17945.4|17953.4|17943.4|17962.4|17952.4|17940.4|17930.4|2281
1609825800000|2021-01-05 05:50:00|17955.4|17945.4|17973.4|17963.4|17981.4|17971.4|17955.4|17945.4|3807
1609826100000|2021-01-05 05:55:00|17974.4|17964.4|18005.4|17995.4|18012.4|18002.4|17973.4|17963.4|3914
1609826400000|2021-01-05 06:00:00|18004.4|17994.4|18017.4|18007.4|18037.4|18027.4|18003.4|17993.4|4769
1609826700000|2021-01-05 06:05:00|18019.4|18009.4|17984.4|17974.4|18020.4|18010.4|17976.4|17966.4|3448
1609827000000|2021-01-05 06:10:00|17983.4|17973.4|17976.4|17966.4|18000.4|17990.4|17976.4|17966.4|3064
1609827300000|2021-01-05 06:15:00|17977.4|17967.4|18011.4|18001.4|18015.4|18005.4|17971.4|17961.4|1798
1609827600000|2021-01-05 06:20:00|18010.4|18000.4|18058.4|18048.4|18063.4|18053.4|18006.4|17996.4|4844
1609827900000|2021-01-05 06:25:00|18059.4|18049.4|18057.4|18047.4|18065.4|18055.4|18034.4|18024.4|2442
1609828200000|2021-01-05 06:30:00|18058.4|18048.4|18023.4|18013.4|18064.4|18054.4|18021.4|18011.4|2752
1609828500000|2021-01-05 06:35:00|18021.4|18011.4|18043.4|18033.4|18046.4|18036.4|18021.4|18011.4|2483
1609828800000|2021-01-05 06:40:00|18040.4|18030.4|18055.4|18045.4|18063.4|18053.4|18040.4|18030.4|3469
1609829100000|2021-01-05 06:45:00|18054.4|18044.4|18053.4|18043.4|18068.4|18058.4|18045.4|18035.4|3311
1609829400000|2021-01-05 06:50:00|18051.4|18041.4|18059.4|18049.4|18063.4|18053.4|18037.4|18027.4|3706
1609829700000|2021-01-05 06:55:00|18054.4|18044.4|18061.4|18051.4|18062.4|18052.4|18044.4|18034.4|4630
1609830000000|2021-01-05 07:00:00|18059.4|18049.4|18060.4|18050.4|18065.4|18055.4|18052.4|18042.4|2190
1609830300000|2021-01-05 07:05:00|18058.4|18048.4|18066.4|18056.4|18069.4|18059.4|18051.4|18041.4|1693
1609830600000|2021-01-05 07:10:00|18067.4|18057.4|18057.4|18047.4|18070.4|18060.4|18057.4|18047.4|783
1609830900000|2021-01-05 07:15:00|18058.4|18048.4|18067.4|18057.4|18067.4|18057.4|18057.4|18047.4|412
1609831200000|2021-01-05 07:20:00|18066.4|18056.4|18056.4|18046.4|18068.4|18058.4|18056.4|18046.4|587
1609831500000|2021-01-05 07:25:00|18058.4|18048.4|18057.4|18047.4|18059.4|18049.4|18053.4|18043.4|653
1609831800000|2021-01-05 07:30:00|18058.4|18048.4|18057.4|18047.4|18065.4|18055.4|18056.4|18046.4|736
1609832100000|2021-01-05 07:35:00|18056.4|18046.4|18061.4|18051.4|18064.4|18054.4|18051.4|18041.4|558
1609832400000|2021-01-05 07:40:00|18063.4|18053.4|18064.4|18054.4|18074.4|18064.4|18062.4|18052.4|594
1609832700000|2021-01-05 07:45:00|18063.4|18053.4|18048.4|18038.4|18063.4|18053.4|18047.4|18037.4|808
1609833000000|2021-01-05 07:50:00|18047.4|18037.4|18022.4|18012.4|18052.4|18042.4|18020.4|18010.4|3093
1609833300000|2021-01-05 07:55:00|18021.4|18011.4|18000.4|17990.4|18021.4|18011.4|17999.4|17989.4|2347
1609833600000|2021-01-05 08:00:00|18001.4|17989.4|18008.4|17997.4|18011.4|18000.4|17992.4|17980.4|2252
1609833900000|2021-01-05 08:05:00|18007.4|17996.4|18018.4|18007.4|18018.4|18007.4|17994.4|17982.4|2088
1609834200000|2021-01-05 08:10:00|18019.4|18008.4|17999.4|17987.4|18021.4|18010.4|17995.4|17983.4|1465
1609834500000|2021-01-05 08:15:00|17998.4|17986.4|18008.4|17996.4|18015.4|18003.4|17994.4|17983.4|1521
1609834800000|2021-01-05 08:20:00|18007.4|17994.4|17991.4|17980.4|18007.4|17994.4|17989.4|17978.4|1938
1609835100000|2021-01-05 08:25:00|17993.4|17981.4|17999.4|17987.4|18000.4|17989.4|17988.4|17977.4|1913
1609835400000|2021-01-05 08:30:00|18006.7|17982.7|18026.9|18002.9|18027.8|18003.8|18006.7|17982.7|0
1609835700000|2021-01-05 08:35:00|18026.4|18002.4|18008.7|17984.7|18026.6|18002.6|18008.7|17984.7|2059
1609836000000|2021-01-05 08:40:00|18008.9|17984.9|18008.9|17984.9|18015.6|17991.6|18001.5|17977.5|0
1609836300000|2021-01-05 08:45:00|18008.4|17984.4|17999.3|17975.3|18008.9|17984.9|17997.7|17973.7|0
1609836600000|2021-01-05 08:50:00|18002.9|17978.9|18020.2|17996.2|18020.7|17996.7|17986.3|17962.3|0
1609836900000|2021-01-05 08:55:00|18019.8|17995.8|18017.7|17993.7|18028.3|18004.3|18013.8|17989.8|0
1609837200000|2021-01-05 09:00:00|18025.4|18005.4|18009.4|17997.4|18025.4|18005.4|18003.4|17991.4|709
1609837500000|2021-01-05 09:05:00|18008.4|17996.4|18009.4|17996.4|18025.4|18015.4|18007.4|17995.4|499
1609837800000|2021-01-05 09:10:00|18008.4|17995.4|18017.4|18005.4|18017.4|18005.4|18007.4|17995.4|78
1609838100000|2021-01-05 09:15:00|18016.4|18004.4|18018.4|18006.4|18021.4|18010.4|18013.4|18002.4|245
1609838400000|2021-01-05 09:20:00|18017.4|18005.4|18013.4|18001.4|18017.4|18005.4|18009.4|17997.4|81
1609838700000|2021-01-05 09:25:00|18012.4|18002.4|18009.4|17998.4|18014.4|18002.4|18007.4|17995.4|54
1609839000000|2021-01-05 09:30:00|18008.4|17997.4|18014.4|18002.4|18014.4|18003.4|18007.4|17995.4|171
1609839300000|2021-01-05 09:35:00|18013.4|18001.4|18024.4|18012.4|18024.4|18013.4|18013.4|18001.4|208
1609839600000|2021-01-05 09:40:00|18023.4|18011.4|18026.4|18015.4|18027.4|18015.4|18023.4|18011.4|402
1609839900000|2021-01-05 09:45:00|18027.4|18016.4|18028.4|18016.4|18032.4|18021.4|18025.4|18014.4|308
1609840200000|2021-01-05 09:50:00|18029.4|18017.4|18017.4|18005.4|18030.4|18018.4|18016.4|18004.4|189
1609840500000|2021-01-05 09:55:00|18016.4|18003.4|18017.4|18005.4|18021.4|18010.4|18013.4|18001.4|167
1609840800000|2021-01-05 10:00:00|18018.4|18006.4|18019.4|18007.4|18020.4|18008.4|18015.4|18004.4|105
1609841100000|2021-01-05 10:05:00|18020.4|18008.4|18023.4|18012.4|18023.4|18012.4|18019.4|18008.4|47
1609841400000|2021-01-05 10:10:00|18024.4|18011.4|18024.4|18012.4|18025.4|18014.4|18020.4|18008.4|74
1609841700000|2021-01-05 10:15:00|18025.4|18013.4|18023.4|18011.4|18025.4|18013.4|18019.4|18008.4|128
1609842000000|2021-01-05 10:20:00|18022.4|18012.4|18024.4|18013.4|18024.4|18013.4|18021.4|18010.4|145
1609842300000|2021-01-05 10:25:00|18025.4|18014.4|18028.4|18017.4|18030.4|18019.4|18023.4|18011.4|220
1609842600000|2021-01-05 10:30:00|18029.4|18016.4|18022.4|18010.4|18029.4|18017.4|18019.4|18008.4|165
1609842900000|2021-01-05 10:35:00|18023.4|18011.4|18028.4|18017.4|18028.4|18017.4|18022.4|18010.4|133
1609843200000|2021-01-05 10:40:00|18027.4|18016.4|18028.4|18016.4|18028.4|18016.4|18024.4|18013.4|77
1609843500000|2021-01-05 10:45:00|18027.4|18015.4|18023.4|18011.4|18027.4|18015.4|18021.4|18010.4|81
1609843800000|2021-01-05 10:50:00|18022.4|18012.4|18023.4|18012.4|18025.4|18013.4|18020.4|18009.4|73
1609844100000|2021-01-05 10:55:00|18024.4|18013.4|18022.4|18010.4|18024.4|18013.4|18021.4|18010.4|56
1609844400000|2021-01-05 11:00:00|18021.4|18009.4|18026.4|18015.4|18026.4|18015.4|18021.4|18009.4|84
1609844700000|2021-01-05 11:05:00|18025.4|18014.4|18035.4|18024.4|18035.4|18024.4|18025.4|18013.4|278
1609845000000|2021-01-05 11:10:00|18036.4|18023.4|18039.4|18027.4|18040.4|18029.4|18035.4|18023.4|341
1609845300000|2021-01-05 11:15:00|18040.4|18028.4|18038.4|18026.4|18050.4|18039.4|18037.4|18026.4|421
1609845600000|2021-01-05 11:20:00|18039.4|18027.4|18031.4|18019.4|18040.4|18029.4|18029.4|18018.4|147
1609845900000|2021-01-05 11:25:00|18030.4|18020.4|18029.4|18017.4|18034.4|18022.4|18029.4|18017.4|136
1609846200000|2021-01-05 11:30:00|18028.4|18016.4|18032.4|18020.4|18032.4|18021.4|18027.4|18016.4|128
1609846500000|2021-01-05 11:35:00|18031.4|18019.4|18022.4|18010.4|18031.4|18019.4|18020.4|18009.4|97
1609846800000|2021-01-05 11:40:00|18021.4|18011.4|18020.4|18008.4|18022.4|18011.4|18017.4|18005.4|210
1609847100000|2021-01-05 11:45:00|18019.4|18009.4|18018.4|18007.4|18020.4|18009.4|18016.4|18005.4|90
1609847400000|2021-01-05 11:50:00|18017.4|18006.4|18016.4|18004.4|18019.4|18008.4|18015.4|18004.4|192
1609847700000|2021-01-05 11:55:00|18015.4|18003.4|18017.4|18005.4|18019.4|18007.4|18008.4|17997.4|216
1609848000000|2021-01-05 12:00:00|18018.4|18006.4|18024.4|18012.4|18024.4|18012.4|18012.4|18000.4|650
1609848300000|2021-01-05 12:05:00|18023.4|18011.4|18009.4|17998.4|18023.4|18011.4|18009.4|17998.4|220
1609848600000|2021-01-05 12:10:00|18011.4|18000.4|18022.4|18010.4|18022.4|18010.4|18009.4|17998.4|351
1609848900000|2021-01-05 12:15:00|18021.4|18008.4|18013.4|18002.4|18021.4|18008.4|18013.4|18002.4|232
1609849200000|2021-01-05 12:20:00|18012.4|18001.4|18019.4|18007.4|18019.4|18007.4|18011.4|18000.4|179
1609849500000|2021-01-05 12:25:00|18017.4|18005.4|18010.4|17998.4|18020.4|18008.4|18009.4|17998.4|154
1609849800000|2021-01-05 12:30:00|18011.4|17999.4|18016.4|18005.4|18016.4|18005.4|18008.4|17997.4|357
1609850100000|2021-01-05 12:35:00|18017.4|18004.4|18014.4|18002.4|18019.4|18007.4|18014.4|18002.4|379
1609850400000|2021-01-05 12:40:00|18012.4|18001.4|18013.4|18001.4|18015.4|18004.4|18008.4|17997.4|292
1609850700000|2021-01-05 12:45:00|18012.4|18000.4|18018.4|18007.4|18019.4|18008.4|18010.4|17999.4|248
1609851000000|2021-01-05 12:50:00|18019.4|18006.4|18031.4|18019.4|18032.4|18020.4|18018.4|18006.4|429
1609851300000|2021-01-05 12:55:00|18030.4|18018.4|18032.4|18020.4|18037.4|18026.4|18025.4|18013.4|251
1609851600000|2021-01-05 13:00:00|18031.4|18021.4|18026.4|18014.4|18037.4|18025.4|18026.4|18014.4|189
1609851900000|2021-01-05 13:05:00|18024.4|18012.4|18021.4|18009.4|18029.4|18018.4|18016.4|18005.4|699
1609852200000|2021-01-05 13:10:00|18020.4|18008.4|18020.4|18009.4|18024.4|18012.4|18014.4|18003.4|410
1609852500000|2021-01-05 13:15:00|18022.4|18008.4|18020.4|18009.4|18025.4|18014.4|18014.4|18002.4|832
1609852800000|2021-01-05 13:20:00|18021.4|18008.4|18026.4|18014.4|18029.4|18018.4|18015.4|18003.4|370
1609853100000|2021-01-05 13:25:00|18029.4|18015.4|18030.4|18018.4|18033.4|18021.4|18021.4|18010.4|319
1609853400000|2021-01-05 13:30:00|18029.4|18017.4|18022.4|18010.4|18030.4|18019.4|18017.4|18006.4|159
1609853700000|2021-01-05 13:35:00|18021.4|18011.4|18025.4|18014.4|18027.4|18015.4|18020.4|18009.4|123
1609854000000|2021-01-05 13:40:00|18026.4|18013.4|18033.4|18021.4|18036.4|18024.4|18024.4|18013.4|419
1609854300000|2021-01-05 13:45:00|18032.4|18020.4|18022.4|18010.4|18033.4|18020.4|18021.4|18010.4|92
1609854600000|2021-01-05 13:50:00|18021.4|18009.4|18020.4|18009.4|18022.4|18010.4|18017.4|18006.4|81
1609854900000|2021-01-05 13:55:00|18019.4|18008.4|18009.4|17998.4|18020.4|18009.4|18008.4|17997.4|134
1609855200000|2021-01-05 14:00:00|18010.4|17999.4|18011.4|18000.4|18014.4|18003.4|18008.4|17997.4|163
1609855500000|2021-01-05 14:05:00|18012.4|17999.4|18013.4|18002.4|18013.4|18002.4|18010.4|17999.4|74
1609855800000|2021-01-05 14:10:00|18014.4|18003.4|18022.4|18010.4|18022.4|18011.4|18014.4|18003.4|123
1609856100000|2021-01-05 14:15:00|18021.4|18011.4|18026.4|18014.4|18026.4|18015.4|18020.4|18009.4|92
1609856400000|2021-01-05 14:20:00|18025.4|18013.4|18029.4|18017.4|18029.4|18017.4|18024.4|18013.4|83
1609856700000|2021-01-05 14:25:00|18028.4|18018.4|18031.4|18020.4|18035.4|18024.4|18028.4|18017.4|137
1609857000000|2021-01-05 14:30:00|18032.4|18021.4|18047.4|18036.4|18048.4|18037.4|18031.4|18020.4|1209
1609857300000|2021-01-05 14:35:00|18048.4|18037.4|18054.4|18043.4|18055.4|18044.4|18042.4|18031.4|672
1609857600000|2021-01-05 14:40:00|18055.4|18042.4|18059.4|18047.4|18061.4|18050.4|18050.4|18038.4|487
1609857900000|2021-01-05 14:45:00|18060.4|18048.4|18057.4|18045.4|18062.4|18051.4|18051.4|18039.4|324
1609858200000|2021-01-05 14:50:00|18058.4|18046.4|18061.4|18049.4|18071.4|18060.4|18058.4|18046.4|742
1609858500000|2021-01-05 14:55:00|18060.4|18050.4|18059.4|18047.4|18066.4|18055.4|18057.4|18045.4|317
1609858800000|2021-01-05 15:00:00|18064.4|18051.4|18067.4|18055.4|18067.4|18056.4|18047.4|18035.4|470
1609859100000|2021-01-05 15:05:00|18068.4|18056.4|18048.4|18036.4|18068.4|18057.4|18047.4|18035.4|321
1609859400000|2021-01-05 15:10:00|18047.4|18035.4|18037.4|18026.4|18052.4|18041.4|18036.4|18025.4|541
1609859700000|2021-01-05 15:15:00|18038.4|18027.4|18027.4|18015.4|18044.4|18033.4|18025.4|18013.4|632
1609860000000|2021-01-05 15:20:00|18026.4|18016.4|18029.4|18017.4|18030.4|18019.4|18022.4|18011.4|333
1609860300000|2021-01-05 15:25:00|18030.4|18018.4|18033.4|18021.4|18042.4|18031.4|18029.4|18018.4|355
1609860600000|2021-01-05 15:30:00|18032.4|18022.4|18030.4|18018.4|18037.4|18026.4|18022.4|18011.4|743
1609860900000|2021-01-05 15:35:00|18029.4|18019.4|18025.4|18014.4|18038.4|18027.4|18021.4|18009.4|605
1609861200000|2021-01-05 15:40:00|18026.4|18015.4|18014.4|18002.4|18026.4|18015.4|18012.4|18001.4|337
1609861500000|2021-01-05 15:45:00|18013.4|18003.4|18019.4|18007.4|18021.4|18010.4|18011.4|18000.4|347
1609861800000|2021-01-05 15:50:00|18020.4|18008.4|18026.4|18014.4|18028.4|18017.4|18017.4|18006.4|264
1609862100000|2021-01-05 15:55:00|18025.4|18015.4|18018.4|18006.4|18027.4|18015.4|18016.4|18005.4|285
1609862400000|2021-01-05 16:00:00|18019.4|18007.4|18033.4|18021.4|18035.4|18023.4|18016.4|18004.4|279
1609862700000|2021-01-05 16:05:00|18034.4|18022.4|18032.4|18020.4|18035.4|18023.4|18028.4|18017.4|515
1609863000000|2021-01-05 16:10:00|18033.4|18021.4|18033.4|18021.4|18035.4|18024.4|18029.4|18018.4|112
1609863300000|2021-01-05 16:15:00|18032.4|18020.4|18029.4|18018.4|18034.4|18023.4|18029.4|18017.4|306
1609863600000|2021-01-05 16:20:00|18030.4|18019.4|18041.4|18029.4|18041.4|18030.4|18029.4|18018.4|262
1609863900000|2021-01-05 16:25:00|18040.4|18030.4|18047.4|18035.4|18048.4|18036.4|18039.4|18028.4|431
1609864200000|2021-01-05 16:30:00|18046.4|18036.4|18049.4|18038.4|18050.4|18039.4|18046.4|18035.4|353
1609864500000|2021-01-05 16:35:00|18050.4|18039.4|18051.4|18039.4|18054.4|18043.4|18050.4|18038.4|213
1609864800000|2021-01-05 16:40:00|18052.4|18040.4|18056.4|18044.4|18058.4|18046.4|18051.4|18040.4|311
1609865100000|2021-01-05 16:45:00|18055.4|18045.4|18051.4|18040.4|18057.4|18046.4|18050.4|18039.4|112
1609865400000|2021-01-05 16:50:00|18050.4|18039.4|18044.4|18032.4|18051.4|18040.4|18043.4|18032.4|237
1609865700000|2021-01-05 16:55:00|18045.4|18033.4|18035.4|18023.4|18047.4|18036.4|18033.4|18022.4|386
1609866000000|2021-01-05 17:00:00|18034.4|18024.4|18041.4|18029.4|18043.4|18032.4|18033.4|18021.4|266
1609866300000|2021-01-05 17:05:00|18042.4|18030.4|18052.4|18040.4|18054.4|18043.4|18041.4|18030.4|581
1609866600000|2021-01-05 17:10:00|18051.4|18039.4|18052.4|18040.4|18055.4|18044.4|18049.4|18038.4|257
1609866900000|2021-01-05 17:15:00|18051.4|18039.4|18047.4|18036.4|18052.4|18040.4|18044.4|18032.4|123
1609867200000|2021-01-05 17:20:00|18048.4|18035.4|18049.4|18038.4|18053.4|18042.4|18046.4|18035.4|404
1609867500000|2021-01-05 17:25:00|18050.4|18037.4|18047.4|18035.4|18050.4|18038.4|18044.4|18033.4|170
1609867800000|2021-01-05 17:30:00|18048.4|18036.4|18047.4|18035.4|18048.4|18036.4|18044.4|18033.4|164
1609868100000|2021-01-05 17:35:00|18046.4|18036.4|18049.4|18037.4|18049.4|18037.4|18045.4|18034.4|87
1609868400000|2021-01-05 17:40:00|18050.4|18038.4|18049.4|18038.4|18054.4|18043.4|18048.4|18037.4|161
1609868700000|2021-01-05 17:45:00|18050.4|18039.4|18048.4|18036.4|18050.4|18039.4|18046.4|18035.4|61
1609869000000|2021-01-05 17:50:00|18047.4|18035.4|18053.4|18041.4|18053.4|18042.4|18047.4|18035.4|111
1609869300000|2021-01-05 17:55:00|18052.4|18040.4|18063.4|18051.4|18063.4|18052.4|18052.4|18040.4|165
1609869600000|2021-01-05 18:00:00|18062.4|18052.4|18062.4|18051.4|18064.4|18053.4|18058.4|18047.4|168
1609869900000|2021-01-05 18:05:00|18063.4|18052.4|18064.4|18052.4|18065.4|18054.4|18062.4|18051.4|115
1609870200000|2021-01-05 18:10:00|18065.4|18053.4|18065.4|18054.4|18065.4|18054.4|18061.4|18050.4|193
1609870500000|2021-01-05 18:15:00|18066.4|18053.4|18074.4|18062.4|18075.4|18064.4|18064.4|18053.4|348
1609870800000|2021-01-05 18:20:00|18073.4|18061.4|18074.4|18063.4|18075.4|18063.4|18071.4|18060.4|95
1609871100000|2021-01-05 18:25:00|18073.4|18062.4|18078.4|18066.4|18080.4|18069.4|18073.4|18062.4|153
1609871400000|2021-01-05 18:30:00|18079.4|18068.4|18075.4|18064.4|18079.4|18068.4|18072.4|18061.4|210
1609871700000|2021-01-05 18:35:00|18074.4|18063.4|18068.4|18057.4|18074.4|18063.4|18068.4|18057.4|99
1609872000000|2021-01-05 18:40:00|18069.4|18058.4|18070.4|18058.4|18072.4|18061.4|18068.4|18056.4|37
1609872300000|2021-01-05 18:45:00|18071.4|18059.4|18073.4|18062.4|18075.4|18064.4|18070.4|18058.4|67
1609872600000|2021-01-05 18:50:00|18074.4|18061.4|18070.4|18059.4|18075.4|18064.4|18070.4|18059.4|64
1609872900000|2021-01-05 18:55:00|18069.4|18058.4|18073.4|18061.4|18074.4|18062.4|18069.4|18057.4|119
1609873200000|2021-01-05 19:00:00|18074.4|18062.4|18076.4|18065.4|18080.4|18069.4|18070.4|18059.4|204
1609873500000|2021-01-05 19:05:00|18075.4|18064.4|18080.4|18068.4|18082.4|18070.4|18075.4|18064.4|130
1609873800000|2021-01-05 19:10:00|18079.4|18069.4|18080.4|18068.4|18081.4|18070.4|18077.4|18066.4|56
1609874100000|2021-01-05 19:15:00|18081.4|18069.4|18083.4|18071.4|18083.4|18072.4|18080.4|18069.4|57
1609874400000|2021-01-05 19:20:00|18082.4|18070.4|18092.4|18081.4|18092.4|18081.4|18081.4|18070.4|296
1609874700000|2021-01-05 19:25:00|18093.4|18080.4|18097.4|18086.4|18097.4|18086.4|18089.4|18078.4|285
1609875000000|2021-01-05 19:30:00|18098.4|18087.4|18108.4|18096.4|18110.4|18099.4|18097.4|18086.4|352
1609875300000|2021-01-05 19:35:00|18107.4|18095.4|18109.4|18098.4|18109.4|18098.4|18107.4|18095.4|136
1609875600000|2021-01-05 19:40:00|18108.4|18097.4|18108.9|18098.9|18110.4|18099.4|18107.4|18096.4|91
1609875900000|2021-01-05 19:45:00|18109.4|18099.4|18108.9|18098.9|18109.9|18099.9|18107.9|18097.9|74
1609876200000|2021-01-05 19:50:00|18107.9|18097.9|18108.4|18098.4|18108.9|18098.9|18106.4|18096.4|222
1609876500000|2021-01-05 19:55:00|18108.9|18098.9|18108.9|18098.9|18109.9|18099.9|18107.4|18097.4|172
1609876800000|2021-01-05 20:00:00|18108.4|18098.4|18112.9|18102.9|18112.9|18102.9|18107.4|18097.4|249
1609877100000|2021-01-05 20:05:00|18112.4|18102.4|18119.4|18109.4|18119.9|18109.9|18111.9|18101.9|162
1609877400000|2021-01-05 20:10:00|18120.9|18110.9|18118.9|18108.9|18120.9|18110.9|18116.9|18106.9|178
1609877700000|2021-01-05 20:15:00|18119.4|18109.4|18118.9|18108.9|18119.9|18109.9|18116.4|18106.4|174
1609878000000|2021-01-05 20:20:00|18118.4|18108.4|18100.9|18090.9|18118.9|18108.9|18099.9|18089.9|736
1609878300000|2021-01-05 20:25:00|18100.4|18090.4|18098.4|18088.4|18102.4|18092.4|18097.9|18087.9|116
1609878600000|2021-01-05 20:30:00|18097.9|18087.9|18096.4|18086.4|18099.9|18089.9|18094.4|18084.4|225
1609878900000|2021-01-05 20:35:00|18096.9|18086.9|18095.9|18085.9|18099.9|18089.9|18095.9|18085.9|59
1609879200000|2021-01-05 20:40:00|18096.4|18086.4|18109.9|18099.9|18109.9|18099.9|18094.9|18084.9|265
1609879500000|2021-01-05 20:45:00|18109.4|18099.4|18109.4|18099.4|18114.9|18104.9|18104.9|18094.9|361
1609879800000|2021-01-05 20:50:00|18109.9|18099.9|18102.4|18092.4|18113.4|18103.4|18096.9|18086.9|174
1609880100000|2021-01-05 20:55:00|18098.9|18088.9|18121.9|18111.9|18121.9|18111.9|18096.9|18086.9|343
1609880400000|2021-01-05 21:00:00|18122.4|18112.4|18116.4|18106.4|18122.4|18112.4|18113.4|18103.4|40
1609880700000|2021-01-05 21:05:00|18116.9|18106.9|18116.9|18106.9|18117.4|18107.4|18115.4|18105.4|10
1609881000000|2021-01-05 21:10:00|18116.4|18106.4|18105.9|18095.9|18117.4|18107.4|18101.9|18091.9|54
1609881300000|2021-01-05 21:15:00|18113.3|18089.3|18113.7|18089.7|18114.5|18090.5|18113.2|18089.2|0
1609881600000|2021-01-05 21:20:00|18112.6|18088.6|18110.8|18086.8|18112.6|18088.6|18108.4|18084.4|0
1609881900000|2021-01-05 21:25:00|18110.6|18086.6|18110.4|18086.4|18111.4|18087.4|18109.9|18085.9|0
1609882200000|2021-01-05 21:30:00|18110.6|18086.6|18115.3|18091.3|18115.3|18091.3|18109.8|18085.8|0
1609882500000|2021-01-05 21:35:00|18116.3|18092.3|18118.1|18094.1|18119|18095|18114.4|18090.4|0
1609882800000|2021-01-05 21:40:00|18119|18095|18126.7|18102.7|18127.6|18103.6|18118.1|18094.1|0
1609883100000|2021-01-05 21:45:00|18126.8|18102.8|18122.2|18098.2|18127.7|18103.7|18121.3|18097.3|0
1609883400000|2021-01-05 21:50:00|18123.1|18099.1|18125|18101|18129.5|18105.5|18118.6|18094.6|0
1609883700000|2021-01-05 21:55:00|18124|18100|18119|18095|18124.9|18100.9|18116.6|18092.6|0
1609884000000|2021-01-05 22:00:00|18118.6|18094.6|18120.3|18096.3|18121.5|18097.5|18118.6|18094.6|0
1609884300000|2021-01-05 22:05:00|18119.9|18095.9|18119.9|18095.9|18120.2|18096.2|18119.9|18095.9|0
1609884600000|2021-01-05 22:10:00|18120.3|18096.3|18122.7|18098.7|18123.4|18099.4|18119.9|18095.9|0
1609884900000|2021-01-05 22:15:00|18122.4|18098.4|18119.1|18095.1|18122.8|18098.8|18118.1|18094.1|0
1609885200000|2021-01-05 22:20:00|18118.7|18094.7|18116.5|18092.5|18120.3|18096.3|18116.3|18092.3|0
1609885500000|2021-01-05 22:25:00|18116.3|18092.3|18121.1|18097.1|18121.1|18097.1|18115.7|18091.7|0
1609885800000|2021-01-05 22:30:00|18120.7|18096.7|18120.8|18096.8|18121|18097|18119.2|18095.2|0
1609886100000|2021-01-05 22:35:00|18119.2|18095.2|18119.2|18095.2|18120.8|18096.8|18117.3|18093.3|0
1609886400000|2021-01-05 22:40:00|18119|18095|18119.6|18095.6|18119.6|18095.6|18118.1|18094.1|0
1609886700000|2021-01-05 22:45:00|18119.4|18095.4|18118.5|18094.5|18119.4|18095.4|18117.8|18093.8|0
1609887000000|2021-01-05 22:50:00|18118.9|18094.9|18118.8|18094.8|18118.9|18094.9|18118.6|18094.6|0
1609887300000|2021-01-05 22:55:00|18119|18095|18118.8|18094.8|18119.8|18095.8|18118.6|18094.6|0
1609887600000|2021-01-05 23:00:00|18119.6|18095.6|18116.8|18092.8|18131.4|18107.4|18112.2|18088.2|0
1609887900000|2021-01-05 23:05:00|18117.3|18093.3|18108.7|18084.7|18118.2|18094.2|18106.4|18082.4|0
1609888200000|2021-01-05 23:10:00|18109.6|18085.6|18110.7|18086.7|18115.1|18091.1|18108.7|18084.7|0
1609888500000|2021-01-05 23:15:00|18109.8|18085.8|18105.2|18081.2|18111.1|18087.1|18102.5|18078.5|0
1609888800000|2021-01-05 23:20:00|18107|18083|18107.6|18083.6|18109.4|18085.4|18105.2|18081.2|0
1609889100000|2021-01-05 23:25:00|18106.6|18082.6|18105.7|18081.7|18108.5|18084.5|18104.8|18080.8|0
1609889400000|2021-01-05 23:30:00|18106.6|18082.6|18100.4|18076.4|18107.1|18083.1|18095.7|18071.7|0
1609889700000|2021-01-05 23:35:00|18102.2|18078.2|18090.5|18066.5|18102.2|18078.2|18080.4|18056.4|0
1609890000000|2021-01-05 23:40:00|18090|18066|18079.4|18055.4|18092.3|18068.3|18079.4|18055.4|0
1609890300000|2021-01-05 23:45:00|18082.1|18058.1|18085|18061|18085.4|18061.4|18079.5|18055.5|0
1609890600000|2021-01-05 23:50:00|18085.4|18061.4|18078.1|18054.1|18090.5|18066.5|18077.2|18053.2|0
1609890900000|2021-01-05 23:55:00|18077.2|18053.2|18073|18049|18077.2|18053.2|18069.9|18045.9|0
1609891200000|2021-01-06 00:00:00|18073.5|18049.5|18089.2|18065.2|18098.2|18074.2|18072.1|18048.1|0
1609891500000|2021-01-06 00:05:00|18090.1|18066.1|18080.2|18056.2|18091.9|18067.9|18079.3|18055.3|0
1609891800000|2021-01-06 00:10:00|18080.6|18056.6|18084.2|18060.2|18085.7|18061.7|18077.4|18053.4|0
1609892100000|2021-01-06 00:15:00|18084.7|18060.7|18089.4|18065.4|18090.5|18066.5|18082.6|18058.6|0
1609892400000|2021-01-06 00:20:00|18090.7|18066.7|18107.3|18083.3|18112.2|18088.2|18089.7|18065.7|0
1609892700000|2021-01-06 00:25:00|18107.8|18083.8|18104.8|18080.8|18114.4|18090.4|18103.4|18079.4|0
1609893000000|2021-01-06 00:30:00|18106|18082|18121.3|18097.3|18122.6|18098.6|18103.9|18079.9|0
1609893300000|2021-01-06 00:35:00|18120|18096|18124.8|18100.8|18125.6|18101.6|18113.7|18089.7|0
1609893600000|2021-01-06 00:40:00|18126.1|18102.1|18143.7|18119.7|18145.5|18121.5|18124.5|18100.5|0
1609893900000|2021-01-06 00:45:00|18145|18121|18119.4|18095.4|18145|18121|18115|18091|0
1609894200000|2021-01-06 00:50:00|18119|18095|18099.3|18075.3|18123.8|18099.8|18090.6|18066.6|0
1609894500000|2021-01-06 00:55:00|18099.6|18075.6|18087.1|18063.1|18099.6|18075.6|18051.1|18027.1|0
1609894800000|2021-01-06 01:00:00|18088.4|18064.4|18096.4|18086.4|18115.4|18105.4|18084.4|18064.4|2964
1609895100000|2021-01-06 01:05:00|18094.9|18084.9|18112.4|18102.4|18115.4|18105.4|18094.9|18084.9|1292
1609895400000|2021-01-06 01:10:00|18111.4|18101.4|18110.9|18100.9|18115.4|18105.4|18097.9|18087.9|1200
1609895700000|2021-01-06 01:15:00|18111.4|18101.4|18065.4|18055.4|18111.9|18101.9|18059.9|18049.9|3223
1609896000000|2021-01-06 01:20:00|18065.9|18055.9|18111.9|18101.9|18112.9|18102.9|18064.9|18054.9|1658
1609896300000|2021-01-06 01:25:00|18112.4|18102.4|18086.9|18076.9|18123.9|18113.9|18081.9|18071.9|2630
1609896600000|2021-01-06 01:30:00|18088.4|18078.4|18299.9|18289.9|18311.9|18301.9|18086.9|18076.9|22123
1609896900000|2021-01-06 01:35:00|18300.9|18290.9|18270.9|18260.9|18320.9|18310.9|18228.4|18218.4|12595
1609897200000|2021-01-06 01:40:00|18268.9|18258.9|18334.9|18324.9|18379.9|18369.9|18238.4|18228.4|12253
1609897500000|2021-01-06 01:45:00|18333.4|18323.4|18339.9|18329.9|18356.9|18346.9|18302.9|18292.9|7449
1609897800000|2021-01-06 01:50:00|18337.9|18327.9|18255.9|18245.9|18338.9|18328.9|18255.9|18245.9|11360
1609898100000|2021-01-06 01:55:00|18256.9|18246.9|18246.9|18236.9|18282.9|18272.9|18222.9|18212.9|10254
1609898400000|2021-01-06 02:00:00|18244.9|18234.9|18247.9|18237.9|18263.9|18253.9|18226.9|18216.9|6090
1609898700000|2021-01-06 02:05:00|18246.9|18236.9|18246.9|18236.9|18261.9|18251.9|18229.9|18219.9|6032
1609899000000|2021-01-06 02:10:00|18245.9|18235.9|18264.9|18254.9|18313.9|18303.9|18244.9|18234.9|4109
1609899300000|2021-01-06 02:15:00|18261.9|18251.9|18204.9|18194.9|18283.9|18273.9|18200.9|18190.9|4400
1609899600000|2021-01-06 02:20:00|18201.9|18191.9|18259.9|18249.9|18264.9|18254.9|18199.9|18189.9|5018
1609899900000|2021-01-06 02:25:00|18257.9|18247.9|18277.9|18267.9|18288.9|18278.9|18249.9|18239.9|4690
1609900200000|2021-01-06 02:30:00|18278.9|18268.9|18268.9|18258.9|18279.9|18269.9|18247.9|18237.9|4483
1609900500000|2021-01-06 02:35:00|18266.9|18256.9|18244.9|18234.9|18270.9|18260.9|18231.9|18221.9|2837
1609900800000|2021-01-06 02:40:00|18242.9|18232.9|18192.9|18182.9|18244.9|18234.9|18182.9|18172.9|4277
1609901100000|2021-01-06 02:45:00|18191.9|18181.9|18112.9|18102.9|18200.9|18190.9|18086.9|18076.9|10190
1609901400000|2021-01-06 02:50:00|18109.9|18099.9|18102.9|18092.9|18153.9|18143.9|18102.9|18092.9|4679
1609901700000|2021-01-06 02:55:00|18101.9|18091.9|18044.9|18034.9|18104.9|18094.9|18035.9|18025.9|6922
1609902000000|2021-01-06 03:00:00|18045.9|18035.9|18095.9|18085.9|18123.9|18113.9|18041.9|18031.9|6432
1609902300000|2021-01-06 03:05:00|18097.9|18087.9|18160.9|18150.9|18161.9|18151.9|18094.9|18084.9|4695
1609902600000|2021-01-06 03:10:00|18162.9|18152.9|18153.9|18143.9|18175.9|18165.9|18146.9|18136.9|3527
1609902900000|2021-01-06 03:15:00|18151.9|18141.9|18130.9|18120.9|18151.9|18141.9|18112.9|18102.9|4563
1609903200000|2021-01-06 03:20:00|18131.9|18121.9|18114.9|18104.9|18138.9|18128.9|18102.9|18092.9|3883
1609903500000|2021-01-06 03:25:00|18113.9|18103.9|18106.9|18096.9|18116.9|18106.9|18094.9|18084.9|2683
1609903800000|2021-01-06 03:30:00|18105.9|18095.9|18101.9|18091.9|18109.9|18099.9|18092.9|18082.9|845
1609904100000|2021-01-06 03:35:00|18102.9|18092.9|18100.9|18090.9|18114.9|18104.9|18094.9|18084.9|604
1609904400000|2021-01-06 03:40:00|18099.9|18089.9|18093.9|18083.9|18104.9|18094.9|18091.9|18081.9|538
1609904700000|2021-01-06 03:45:00|18094.9|18084.9|18085.9|18075.9|18095.9|18085.9|18084.9|18074.9|603
1609905000000|2021-01-06 03:50:00|18087.9|18077.9|18087.9|18077.9|18095.9|18085.9|18085.9|18075.9|504
1609905300000|2021-01-06 03:55:00|18085.9|18075.9|18081.9|18071.9|18087.9|18077.9|18077.9|18067.9|866
1609905600000|2021-01-06 04:00:00|18080.9|18070.9|18073.9|18063.9|18083.9|18073.9|18068.9|18058.9|593
1609905900000|2021-01-06 04:05:00|18072.9|18062.9|18069.9|18059.9|18076.9|18066.9|18068.9|18058.9|376
1609906200000|2021-01-06 04:10:00|18070.9|18060.9|18075.9|18065.9|18076.9|18066.9|18068.9|18058.9|330
1609906500000|2021-01-06 04:15:00|18074.9|18064.9|18083.9|18073.9|18084.9|18074.9|18074.9|18064.9|455
1609906800000|2021-01-06 04:20:00|18082.9|18072.9|18092.9|18082.9|18096.9|18086.9|18073.9|18063.9|697
1609907100000|2021-01-06 04:25:00|18093.9|18083.9|18108.9|18098.9|18108.9|18098.9|18091.9|18081.9|522
1609907400000|2021-01-06 04:30:00|18107.9|18097.9|18099.9|18089.9|18111.9|18101.9|18098.9|18088.9|771
1609907700000|2021-01-06 04:35:00|18096.9|18086.9|18097.9|18087.9|18104.9|18094.9|18095.9|18085.9|232
1609908000000|2021-01-06 04:40:00|18096.9|18086.9|18093.9|18083.9|18096.9|18086.9|18083.9|18073.9|291
1609908300000|2021-01-06 04:45:00|18094.9|18084.9|18097.9|18087.9|18097.9|18087.9|18089.9|18079.9|187
1609908600000|2021-01-06 04:50:00|18098.9|18088.9|18099.9|18089.9|18099.9|18089.9|18091.9|18081.9|165
1609908900000|2021-01-06 04:55:00|18098.9|18088.9|18098.9|18088.9|18103.9|18093.9|18093.9|18083.9|197
1609909200000|2021-01-06 05:00:00|18096.9|18086.9|18119.9|18109.9|18132.9|18122.9|18085.9|18075.9|5995
1609909500000|2021-01-06 05:05:00|18120.9|18110.9|18180.9|18170.9|18183.9|18173.9|18118.9|18108.9|5586
1609909800000|2021-01-06 05:10:00|18179.9|18169.9|18173.9|18163.9|18184.9|18174.9|18164.9|18154.9|3781
1609910100000|2021-01-06 05:15:00|18174.9|18164.9|18161.9|18151.9|18178.9|18168.9|18143.9|18133.9|3907
1609910400000|2021-01-06 05:20:00|18160.9|18150.9|18178.9|18168.9|18178.9|18168.9|18132.9|18122.9|3411
1609910700000|2021-01-06 05:25:00|18177.9|18167.9|18195.9|18185.9|18198.9|18188.9|18170.9|18160.9|3156
1609911000000|2021-01-06 05:30:00|18192.9|18182.9|18206.9|18196.9|18214.9|18204.9|18173.9|18163.9|3331
1609911300000|2021-01-06 05:35:00|18208.9|18198.9|18249.9|18239.9|18258.9|18248.9|18194.9|18184.9|4146
1609911600000|2021-01-06 05:40:00|18251.9|18241.9|18257.9|18247.9|18260.9|18250.9|18232.9|18222.9|3887
1609911900000|2021-01-06 05:45:00|18255.9|18245.9|18235.9|18225.9|18274.9|18264.9|18233.9|18223.9|4201
1609912200000|2021-01-06 05:50:00|18236.9|18226.9|18244.9|18234.9|18250.9|18240.9|18225.9|18215.9|2827
1609912500000|2021-01-06 05:55:00|18245.9|18235.9|18205.9|18195.9|18259.9|18249.9|18200.9|18190.9|3705
1609912800000|2021-01-06 06:00:00|18206.9|18196.9|18184.9|18174.9|18230.9|18220.9|18173.9|18163.9|3372
1609913100000|2021-01-06 06:05:00|18183.9|18173.9|18235.9|18225.9|18235.9|18225.9|18171.9|18161.9|4095
1609913400000|2021-01-06 06:10:00|18233.9|18223.9|18243.9|18233.9|18243.9|18233.9|18219.9|18209.9|2919
1609913700000|2021-01-06 06:15:00|18244.9|18234.9|18241.9|18231.9|18254.9|18244.9|18234.9|18224.9|1989
1609914000000|2021-01-06 06:20:00|18240.9|18230.9|18251.9|18241.9|18263.9|18253.9|18227.9|18217.9|2588
1609914300000|2021-01-06 06:25:00|18248.9|18238.9|18280.9|18270.9|18281.9|18271.9|18242.9|18232.9|2724
1609914600000|2021-01-06 06:30:00|18282.9|18272.9|18306.9|18296.9|18315.9|18305.9|18279.9|18269.9|3958
1609914900000|2021-01-06 06:35:00|18305.9|18295.9|18301.9|18291.9|18330.9|18320.9|18295.9|18285.9|3796
1609915200000|2021-01-06 06:40:00|18300.9|18290.9|18331.9|18321.9|18333.9|18323.9|18296.9|18286.9|3311
1609915500000|2021-01-06 06:45:00|18333.9|18323.9|18328.9|18318.9|18336.9|18326.9|18303.9|18293.9|4563
1609915800000|2021-01-06 06:50:00|18327.9|18317.9|18350.9|18340.9|18355.9|18345.9|18320.9|18310.9|4358
1609916100000|2021-01-06 06:55:00|18349.9|18339.9|18351.9|18341.9|18361.9|18351.9|18341.9|18331.9|7052
1609916400000|2021-01-06 07:00:00|18353.9|18343.9|18347.9|18337.9|18356.9|18346.9|18333.9|18323.9|3307
1609916700000|2021-01-06 07:05:00|18349.9|18339.9|18365.9|18355.9|18366.9|18356.9|18345.9|18335.9|2490
1609917000000|2021-01-06 07:10:00|18366.9|18356.9|18366.9|18356.9|18374.9|18364.9|18354.9|18344.9|2385
1609917300000|2021-01-06 07:15:00|18367.9|18357.9|18359.9|18349.9|18378.9|18368.9|18356.9|18346.9|932
1609917600000|2021-01-06 07:20:00|18357.9|18347.9|18363.9|18353.9|18375.9|18365.9|18356.9|18346.9|866
1609917900000|2021-01-06 07:25:00|18362.9|18352.9|18365.9|18355.9|18371.9|18361.9|18362.9|18352.9|783
1609918200000|2021-01-06 07:30:00|18363.9|18353.9|18366.9|18356.9|18370.9|18360.9|18363.9|18353.9|504
1609918500000|2021-01-06 07:35:00|18365.9|18355.9|18362.9|18352.9|18368.9|18358.9|18360.9|18350.9|360
1609918800000|2021-01-06 07:40:00|18364.9|18354.9|18361.9|18351.9|18367.9|18357.9|18360.9|18350.9|337
1609919100000|2021-01-06 07:45:00|18362.9|18352.9|18357.9|18347.9|18365.9|18355.9|18355.9|18345.9|501
1609919400000|2021-01-06 07:50:00|18356.9|18346.9|18349.9|18339.9|18362.9|18352.9|18348.9|18338.9|437
1609919700000|2021-01-06 07:55:00|18351.9|18341.9|18364.9|18354.9|18365.9|18355.9|18350.9|18340.9|738
1609920000000|2021-01-06 08:00:00|18363.9|18352.9|18360.9|18349.9|18363.9|18352.9|18351.9|18339.9|415
1609920300000|2021-01-06 08:05:00|18359.9|18348.9|18340.9|18329.9|18362.9|18351.9|18340.9|18329.9|531
1609920600000|2021-01-06 08:10:00|18339.9|18328.9|18334.9|18322.9|18343.9|18332.9|18328.9|18317.9|1468
1609920900000|2021-01-06 08:15:00|18333.9|18321.9|18311.9|18299.9|18336.9|18324.9|18311.9|18299.9|1009
1609921200000|2021-01-06 08:20:00|18310.9|18300.9|18325.9|18314.9|18326.9|18314.9|18304.9|18293.9|1712
1609921500000|2021-01-06 08:25:00|18326.9|18316.9|18336.9|18325.9|18343.9|18331.9|18326.9|18316.9|1452
1609921800000|2021-01-06 08:30:00|18341.5|18317.5|18349.4|18325.4|18352.7|18328.7|18323|18299|9
1609922100000|2021-01-06 08:35:00|18350.1|18326.1|18336.2|18312.2|18353.4|18329.4|18332.5|18308.5|714
1609922400000|2021-01-06 08:40:00|18336|18312|18308.4|18284.4|18339.5|18315.5|18296.9|18272.9|0
1609922700000|2021-01-06 08:45:00|18308.8|18284.8|18316.4|18292.4|18330.7|18306.7|18301.1|18277.1|0
1609923000000|2021-01-06 08:50:00|18313.8|18289.8|18314|18290|18332.5|18308.5|18309.4|18285.4|0
1609923300000|2021-01-06 08:55:00|18315.3|18291.3|18315.5|18291.5|18328.9|18304.9|18306.8|18282.8|0
1609923600000|2021-01-06 09:00:00|18331.9|18316.9|18325.9|18312.9|18331.9|18316.9|18310.9|18299.9|1038
1609923900000|2021-01-06 09:05:00|18326.9|18313.9|18332.9|18319.9|18336.9|18325.9|18324.9|18311.9|155
1609924200000|2021-01-06 09:10:00|18330.9|18320.9|18329.9|18316.9|18332.9|18320.9|18325.9|18313.9|115
1609924500000|2021-01-06 09:15:00|18328.9|18317.9|18345.9|18333.9|18346.9|18334.9|18328.9|18316.9|460
1609924800000|2021-01-06 09:20:00|18344.9|18332.9|18338.9|18326.9|18345.9|18333.9|18337.9|18326.9|116
1609925100000|2021-01-06 09:25:00|18339.9|18327.9|18342.9|18330.9|18342.9|18330.9|18338.9|18327.9|99
1609925400000|2021-01-06 09:30:00|18343.9|18331.9|18345.9|18333.9|18347.9|18336.9|18336.9|18324.9|405
1609925700000|2021-01-06 09:35:00|18344.9|18332.9|18347.9|18335.9|18348.9|18336.9|18343.9|18331.9|260
1609926000000|2021-01-06 09:40:00|18346.9|18334.9|18352.9|18340.9|18353.9|18341.9|18337.9|18326.9|183
1609926300000|2021-01-06 09:45:00|18351.9|18339.9|18355.9|18344.9|18356.9|18344.9|18348.9|18337.9|386
1609926600000|2021-01-06 09:50:00|18356.9|18343.9|18354.9|18342.9|18360.9|18349.9|18353.9|18341.9|333
1609926900000|2021-01-06 09:55:00|18353.9|18341.9|18354.9|18342.9|18355.9|18344.9|18348.9|18337.9|123
1609927200000|2021-01-06 10:00:00|18353.9|18343.9|18358.9|18346.9|18364.9|18352.9|18353.9|18341.9|192
1609927500000|2021-01-06 10:05:00|18359.9|18347.9|18357.9|18345.9|18359.9|18347.9|18351.9|18339.9|192
1609927800000|2021-01-06 10:10:00|18358.9|18346.9|18351.9|18339.9|18358.9|18347.9|18350.9|18338.9|108
1609928100000|2021-01-06 10:15:00|18350.9|18340.9|18352.9|18341.9|18354.9|18342.9|18350.9|18339.9|33
1609928400000|2021-01-06 10:20:00|18351.9|18340.9|18346.9|18334.9|18353.9|18341.9|18345.9|18334.9|120
1609928700000|2021-01-06 10:25:00|18345.9|18335.9|18336.9|18324.9|18348.9|18336.9|18336.9|18324.9|104
1609929000000|2021-01-06 10:30:00|18337.9|18325.9|18347.9|18335.9|18349.9|18337.9|18336.9|18325.9|323
1609929300000|2021-01-06 10:35:00|18346.9|18336.9|18345.9|18333.9|18351.9|18339.9|18341.9|18329.9|200
1609929600000|2021-01-06 10:40:00|18348.9|18336.9|18361.9|18349.9|18361.9|18350.9|18348.9|18336.9|362
1609929900000|2021-01-06 10:45:00|18362.9|18350.9|18363.9|18351.9|18366.9|18354.9|18361.9|18349.9|377
1609930200000|2021-01-06 10:50:00|18362.9|18352.9|18361.9|18350.9|18364.9|18352.9|18360.9|18349.9|118
1609930500000|2021-01-06 10:55:00|18360.9|18349.9|18361.9|18350.9|18362.9|18350.9|18357.9|18346.9|474
1609930800000|2021-01-06 11:00:00|18360.9|18349.9|18350.9|18339.9|18362.9|18350.9|18350.9|18339.9|256
1609931100000|2021-01-06 11:05:00|18349.9|18338.9|18347.9|18335.9|18353.9|18342.9|18345.9|18334.9|71
1609931400000|2021-01-06 11:10:00|18346.9|18336.9|18344.9|18332.9|18348.9|18337.9|18343.9|18332.9|99
1609931700000|2021-01-06 11:15:00|18343.9|18333.9|18336.9|18324.9|18344.9|18333.9|18334.9|18322.9|188
1609932000000|2021-01-06 11:20:00|18335.9|18323.9|18344.9|18332.9|18344.9|18333.9|18335.9|18323.9|212
1609932300000|2021-01-06 11:25:00|18343.9|18333.9|18348.9|18336.9|18348.9|18336.9|18343.9|18331.9|101
1609932600000|2021-01-06 11:30:00|18349.9|18337.9|18347.9|18335.9|18349.9|18337.9|18343.9|18331.9|72
1609932900000|2021-01-06 11:35:00|18346.9|18334.9|18347.9|18336.9|18347.9|18336.9|18340.9|18328.9|98
1609933200000|2021-01-06 11:40:00|18346.9|18334.9|18348.9|18336.9|18350.9|18339.9|18342.9|18331.9|140
1609933500000|2021-01-06 11:45:00|18347.9|18335.9|18345.9|18333.9|18349.9|18337.9|18344.9|18332.9|62
1609933800000|2021-01-06 11:50:00|18344.9|18332.9|18351.9|18339.9|18354.9|18343.9|18343.9|18332.9|144
1609934100000|2021-01-06 11:55:00|18350.9|18338.9|18354.9|18342.9|18356.9|18345.9|18350.9|18338.9|75
1609934400000|2021-01-06 12:00:00|18353.9|18341.9|18363.9|18351.9|18363.9|18352.9|18348.9|18337.9|175
1609934700000|2021-01-06 12:05:00|18362.9|18350.9|18357.9|18346.9|18365.9|18354.9|18357.9|18346.9|242
1609935000000|2021-01-06 12:10:00|18356.9|18345.9|18359.9|18348.9|18361.9|18350.9|18355.9|18344.9|94
1609935300000|2021-01-06 12:15:00|18358.9|18347.9|18361.9|18349.9|18362.9|18350.9|18353.9|18342.9|89
1609935600000|2021-01-06 12:20:00|18360.9|18350.9|18369.9|18358.9|18369.9|18358.9|18359.9|18348.9|235
1609935900000|2021-01-06 12:25:00|18367.9|18357.9|18366.9|18354.9|18368.9|18358.9|18362.9|18350.9|107
1609936200000|2021-01-06 12:30:00|18365.9|18355.9|18360.9|18349.9|18367.9|18356.9|18360.9|18349.9|147
1609936500000|2021-01-06 12:35:00|18359.9|18348.9|18361.9|18349.9|18362.9|18351.9|18357.9|18345.9|127
1609936800000|2021-01-06 12:40:00|18362.9|18350.9|18351.9|18339.9|18363.9|18352.9|18348.9|18336.9|142
1609937100000|2021-01-06 12:45:00|18352.9|18340.9|18342.9|18331.9|18354.9|18343.9|18342.9|18331.9|122
1609937400000|2021-01-06 12:50:00|18343.9|18332.9|18343.9|18331.9|18347.9|18336.9|18340.9|18329.9|223
1609937700000|2021-01-06 12:55:00|18344.9|18332.9|18346.9|18334.9|18347.9|18335.9|18339.9|18327.9|149
1609938000000|2021-01-06 13:00:00|18343.9|18331.9|18360.9|18349.9|18360.9|18349.9|18342.9|18331.9|336
1609938300000|2021-01-06 13:05:00|18359.9|18348.9|18352.9|18340.9|18361.9|18350.9|18349.9|18338.9|338
1609938600000|2021-01-06 13:10:00|18353.9|18341.9|18358.9|18346.9|18360.9|18349.9|18353.9|18341.9|227
1609938900000|2021-01-06 13:15:00|18357.9|18343.9|18354.9|18342.9|18358.9|18347.9|18350.9|18339.9|135
1609939200000|2021-01-06 13:20:00|18355.9|18343.9|18363.9|18351.9|18363.9|18352.9|18354.9|18342.9|314
1609939500000|2021-01-06 13:25:00|18364.9|18352.9|18360.9|18349.9|18364.9|18353.9|18360.9|18349.9|38
1609939800000|2021-01-06 13:30:00|18361.9|18350.9|18356.9|18345.9|18364.9|18353.9|18356.9|18344.9|105
1609940100000|2021-01-06 13:35:00|18357.9|18344.9|18355.9|18343.9|18357.9|18346.9|18354.9|18343.9|55
1609940400000|2021-01-06 13:40:00|18354.9|18342.9|18356.9|18344.9|18357.9|18346.9|18352.9|18341.9|57
1609940700000|2021-01-06 13:45:00|18355.9|18343.9|18350.9|18339.9|18355.9|18344.9|18345.9|18334.9|83
1609941000000|2021-01-06 13:50:00|18349.9|18337.9|18349.9|18338.9|18354.9|18343.9|18347.9|18336.9|97
1609941300000|2021-01-06 13:55:00|18350.9|18337.9|18342.9|18330.9|18350.9|18339.9|18338.9|18327.9|220
1609941600000|2021-01-06 14:00:00|18341.9|18329.9|18336.9|18324.9|18341.9|18329.9|18333.9|18321.9|271
1609941900000|2021-01-06 14:05:00|18335.9|18325.9|18328.9|18316.9|18337.9|18326.9|18324.9|18313.9|442
1609942200000|2021-01-06 14:10:00|18329.9|18317.9|18318.9|18306.9|18334.9|18322.9|18314.9|18302.9|766
1609942500000|2021-01-06 14:15:00|18317.9|18305.9|18312.9|18300.9|18322.9|18311.9|18311.9|18300.9|369
1609942800000|2021-01-06 14:20:00|18311.9|18299.9|18319.9|18308.9|18319.9|18308.9|18310.9|18299.9|107
1609943100000|2021-01-06 14:25:00|18318.9|18307.9|18322.9|18310.9|18322.9|18310.9|18313.9|18302.9|136
1609943400000|2021-01-06 14:30:00|18321.9|18311.9|18304.9|18292.9|18329.9|18318.9|18303.9|18292.9|1056
1609943700000|2021-01-06 14:35:00|18303.9|18293.9|18330.9|18318.9|18333.9|18322.9|18302.9|18291.9|700
1609944000000|2021-01-06 14:40:00|18331.9|18319.9|18349.9|18338.9|18351.9|18340.9|18321.9|18310.9|555
1609944300000|2021-01-06 14:45:00|18348.9|18337.9|18358.9|18347.9|18360.9|18349.9|18341.9|18329.9|460
1609944600000|2021-01-06 14:50:00|18357.9|18346.9|18359.9|18348.9|18364.9|18353.9|18356.9|18344.9|474
1609944900000|2021-01-06 14:55:00|18360.9|18349.9|18350.9|18338.9|18361.9|18350.9|18349.9|18338.9|174
1609945200000|2021-01-06 15:00:00|18351.9|18339.9|18353.9|18341.9|18356.9|18345.9|18344.9|18332.9|258
1609945500000|2021-01-06 15:05:00|18352.9|18342.9|18360.9|18348.9|18360.9|18348.9|18344.9|18332.9|333
1609945800000|2021-01-06 15:10:00|18359.9|18349.9|18354.9|18342.9|18361.9|18350.9|18352.9|18341.9|613
1609946100000|2021-01-06 15:15:00|18355.9|18343.9|18357.9|18345.9|18358.9|18347.9|18351.9|18339.9|500
1609946400000|2021-01-06 15:20:00|18358.9|18347.9|18352.9|18341.9|18361.9|18350.9|18349.9|18338.9|194
1609946700000|2021-01-06 15:25:00|18353.9|18342.9|18347.9|18335.9|18354.9|18343.9|18345.9|18333.9|260
1609947000000|2021-01-06 15:30:00|18348.9|18336.9|18352.9|18341.9|18353.9|18341.9|18343.9|18331.9|456
1609947300000|2021-01-06 15:35:00|18353.9|18342.9|18355.9|18343.9|18359.9|18348.9|18351.9|18339.9|370
1609947600000|2021-01-06 15:40:00|18356.9|18344.9|18360.9|18348.9|18360.9|18349.9|18350.9|18339.9|254
1609947900000|2021-01-06 15:45:00|18359.9|18347.9|18360.9|18349.9|18362.9|18350.9|18353.9|18342.9|284
1609948200000|2021-01-06 15:50:00|18361.9|18350.9|18358.9|18346.9|18366.9|18355.9|18356.9|18344.9|362
1609948500000|2021-01-06 15:55:00|18359.9|18347.9|18361.9|18349.9|18363.9|18352.9|18354.9|18342.9|212
1609948800000|2021-01-06 16:00:00|18362.9|18350.9|18362.9|18350.9|18366.9|18354.9|18360.9|18349.9|299
1609949100000|2021-01-06 16:05:00|18361.9|18351.9|18363.9|18351.9|18366.9|18354.9|18361.9|18349.9|365
1609949400000|2021-01-06 16:10:00|18362.9|18352.9|18359.9|18348.9|18364.9|18353.9|18359.9|18347.9|205
1609949700000|2021-01-06 16:15:00|18360.9|18349.9|18362.9|18350.9|18362.9|18351.9|18356.9|18345.9|205
1609950000000|2021-01-06 16:20:00|18363.9|18351.9|18367.9|18356.9|18368.9|18356.9|18360.9|18349.9|205
1609950300000|2021-01-06 16:25:00|18368.9|18357.9|18376.9|18364.9|18376.9|18365.9|18366.9|18355.9|232
1609950600000|2021-01-06 16:30:00|18375.9|18365.9|18376.9|18364.9|18381.9|18370.9|18374.9|18362.9|329
1609950900000|2021-01-06 16:35:00|18375.9|18365.9|18363.9|18351.9|18376.9|18365.9|18362.9|18351.9|196
1609951200000|2021-01-06 16:40:00|18362.9|18352.9|18365.9|18354.9|18366.9|18355.9|18361.9|18349.9|113
1609951500000|2021-01-06 16:45:00|18364.9|18353.9|18366.9|18354.9|18366.9|18355.9|18364.9|18353.9|58
1609951800000|2021-01-06 16:50:00|18365.9|18355.9|18372.9|18360.9|18372.9|18361.9|18363.9|18352.9|172
1609952100000|2021-01-06 16:55:00|18371.9|18361.9|18369.9|18357.9|18374.9|18363.9|18364.9|18353.9|106
1609952400000|2021-01-06 17:00:00|18370.9|18358.9|18372.9|18360.9|18374.9|18362.9|18367.9|18355.9|158
1609952700000|2021-01-06 17:05:00|18371.9|18359.9|18380.9|18369.9|18381.9|18369.9|18371.9|18359.9|448
1609953000000|2021-01-06 17:10:00|18379.9|18368.9|18388.9|18377.9|18390.9|18379.9|18379.9|18368.9|590
1609953300000|2021-01-06 17:15:00|18387.9|18376.9|18396.9|18385.9|18399.9|18387.9|18387.9|18376.9|451
1609953600000|2021-01-06 17:20:00|18397.9|18384.9|18392.9|18380.9|18397.9|18384.9|18390.9|18378.9|153
1609953900000|2021-01-06 17:25:00|18391.9|18381.9|18396.9|18384.9|18397.9|18386.9|18388.9|18376.9|245
1609954200000|2021-01-06 17:30:00|18397.9|18385.9|18397.9|18385.9|18398.9|18387.9|18396.9|18384.9|53
1609954500000|2021-01-06 17:35:00|18396.9|18386.9|18398.9|18387.9|18399.9|18388.9|18396.9|18385.9|108
1609954800000|2021-01-06 17:40:00|18399.9|18386.9|18413.9|18402.9|18413.9|18402.9|18396.9|18385.9|492
1609955100000|2021-01-06 17:45:00|18414.9|18403.9|18421.9|18409.9|18421.9|18409.9|18411.9|18399.9|279
1609955400000|2021-01-06 17:50:00|18425.9|18413.9|18429.9|18417.9|18430.9|18419.9|18422.9|18410.9|471
1609955700000|2021-01-06 17:55:00|18428.9|18416.9|18428.9|18416.9|18431.9|18420.9|18425.9|18414.9|192
1609956000000|2021-01-06 18:00:00|18429.9|18417.9|18421.9|18409.9|18431.9|18420.9|18419.9|18408.9|581
1609956300000|2021-01-06 18:05:00|18420.9|18410.9|18420.9|18408.9|18421.9|18410.9|18417.9|18406.9|217
1609956600000|2021-01-06 18:10:00|18421.9|18409.9|18430.9|18418.9|18430.9|18418.9|18420.9|18409.9|95
1609956900000|2021-01-06 18:15:00|18431.9|18419.9|18432.9|18420.9|18436.9|18424.9|18430.9|18418.9|333
1609957200000|2021-01-06 18:20:00|18431.9|18421.9|18437.9|18425.9|18437.9|18426.9|18421.9|18410.9|393
1609957500000|2021-01-06 18:25:00|18438.9|18426.9|18438.9|18426.9|18440.9|18429.9|18435.9|18424.9|255
1609957800000|2021-01-06 18:30:00|18437.9|18427.9|18429.9|18417.9|18440.9|18429.9|18428.9|18416.9|218
1609958100000|2021-01-06 18:35:00|18428.9|18418.9|18432.9|18420.9|18432.9|18420.9|18427.9|18415.9|135
1609958400000|2021-01-06 18:40:00|18433.9|18421.9|18435.9|18424.9|18437.9|18425.9|18432.9|18420.9|192
1609958700000|2021-01-06 18:45:00|18436.9|18423.9|18440.9|18428.9|18440.9|18429.9|18434.9|18423.9|231
1609959000000|2021-01-06 18:50:00|18439.9|18429.9|18436.9|18424.9|18440.9|18429.9|18436.9|18424.9|125
1609959300000|2021-01-06 18:55:00|18435.9|18425.9|18440.9|18427.9|18440.9|18428.9|18433.9|18422.9|115
1609959600000|2021-01-06 19:00:00|18439.9|18426.9|18433.9|18422.9|18439.9|18427.9|18431.9|18420.9|125
1609959900000|2021-01-06 19:05:00|18434.9|18421.9|18427.9|18416.9|18435.9|18423.9|18427.9|18416.9|110
1609960200000|2021-01-06 19:10:00|18426.9|18415.9|18426.9|18415.9|18428.9|18417.9|18424.9|18413.9|69
1609960500000|2021-01-06 19:15:00|18427.9|18416.9|18416.9|18404.9|18427.9|18416.9|18412.9|18401.9|207
1609960800000|2021-01-06 19:20:00|18415.9|18405.9|18398.9|18386.9|18422.9|18411.9|18397.9|18386.9|447
1609961100000|2021-01-06 19:25:00|18399.9|18387.9|18385.9|18374.9|18407.9|18395.9|18375.9|18363.9|1850
1609961400000|2021-01-06 19:30:00|18384.9|18373.9|18403.9|18392.9|18416.9|18404.9|18378.9|18367.9|558
1609961700000|2021-01-06 19:35:00|18402.9|18391.9|18408.9|18396.9|18411.9|18399.9|18393.9|18382.9|447
1609962000000|2021-01-06 19:40:00|18407.9|18395.9|18401.4|18391.4|18417.9|18405.9|18396.9|18385.9|384
1609962300000|2021-01-06 19:45:00|18401.9|18391.9|18380.9|18370.9|18408.4|18398.4|18378.4|18368.4|549
1609962600000|2021-01-06 19:50:00|18381.4|18371.4|18399.9|18389.9|18400.4|18390.4|18373.4|18363.4|444
1609962900000|2021-01-06 19:55:00|18398.9|18388.9|18408.9|18398.9|18412.4|18402.4|18397.9|18387.9|413
1609963200000|2021-01-06 20:00:00|18407.4|18397.4|18389.9|18379.9|18407.9|18397.9|18386.4|18376.4|251
1609963500000|2021-01-06 20:05:00|18390.4|18380.4|18401.9|18391.9|18405.9|18395.9|18389.9|18379.9|231
1609963800000|2021-01-06 20:10:00|18402.4|18392.4|18412.9|18402.9|18419.4|18409.4|18399.4|18389.4|251
1609964100000|2021-01-06 20:15:00|18413.4|18403.4|18410.4|18400.4|18414.4|18404.4|18406.4|18396.4|81
1609964400000|2021-01-06 20:20:00|18409.4|18399.4|18397.4|18387.4|18410.4|18400.4|18397.4|18387.4|183
1609964700000|2021-01-06 20:25:00|18396.9|18386.9|18409.4|18399.4|18413.4|18403.4|18391.4|18381.4|286
1609965000000|2021-01-06 20:30:00|18409.9|18399.9|18401.9|18391.9|18413.4|18403.4|18397.4|18387.4|217
1609965300000|2021-01-06 20:35:00|18401.4|18391.4|18392.4|18382.4|18402.4|18392.4|18391.4|18381.4|117
1609965600000|2021-01-06 20:40:00|18392.9|18382.9|18398.9|18388.9|18400.9|18390.9|18392.4|18382.4|270
1609965900000|2021-01-06 20:45:00|18398.4|18388.4|18390.4|18380.4|18399.9|18389.9|18387.4|18377.4|167
1609966200000|2021-01-06 20:50:00|18388.4|18378.4|18391.4|18381.4|18391.9|18381.9|18382.9|18372.9|203
1609966500000|2021-01-06 20:55:00|18391.9|18381.9|18382.9|18372.9|18392.9|18382.9|18380.4|18370.4|194
1609966800000|2021-01-06 21:00:00|18383.4|18373.4|18392.4|18382.4|18392.4|18382.4|18381.4|18371.4|57
1609967100000|2021-01-06 21:05:00|18392.9|18382.9|18395.9|18385.9|18396.4|18386.4|18392.4|18382.4|34
1609967400000|2021-01-06 21:10:00|18396.4|18386.4|18402.9|18392.9|18403.4|18393.4|18394.4|18384.4|38
1609967700000|2021-01-06 21:15:00|18408.2|18384.2|18407.9|18383.9|18410.3|18386.3|18405.6|18381.6|0
1609968000000|2021-01-06 21:20:00|18407.8|18383.8|18408.8|18384.8|18409.9|18385.9|18405.2|18381.2|0
1609968300000|2021-01-06 21:25:00|18408.2|18384.2|18406.7|18382.7|18409.8|18385.8|18404.6|18380.6|0
1609968600000|2021-01-06 21:30:00|18408.4|18384.4|18440.6|18416.6|18441.6|18417.6|18402.8|18378.8|0
1609968900000|2021-01-06 21:35:00|18441.6|18417.6|18430.1|18406.1|18441.6|18417.6|18426.4|18402.4|0
1609969200000|2021-01-06 21:40:00|18431|18407|18418|18394|18431|18407|18411.6|18387.6|0
1609969500000|2021-01-06 21:45:00|18419|18395|18419|18395|18422.7|18398.7|18413.4|18389.4|0
1609969800000|2021-01-06 21:50:00|18418.1|18394.1|18414.5|18390.5|18420.9|18396.9|18408|18384|0
1609970100000|2021-01-06 21:55:00|18413.6|18389.6|18418.2|18394.2|18419.1|18395.1|18409|18385|0
1609970400000|2021-01-06 22:00:00|18417.1|18393.1|18411.3|18387.3|18417.1|18393.1|18411.3|18387.3|0
1609970700000|2021-01-06 22:05:00|18411.5|18387.5|18409.9|18385.9|18412.4|18388.4|18405.5|18381.5|0
1609971000000|2021-01-06 22:10:00|18410|18386|18408.7|18384.7|18411.4|18387.4|18408|18384|0
1609971300000|2021-01-06 22:15:00|18408.8|18384.8|18408.4|18384.4|18410|18386|18407.6|18383.6|0
1609971600000|2021-01-06 22:20:00|18408.7|18384.7|18413|18389|18414.1|18390.1|18408.2|18384.2|0
1609971900000|2021-01-06 22:25:00|18413.2|18389.2|18426.5|18402.5|18426.5|18402.5|18412.4|18388.4|0
1609972200000|2021-01-06 22:30:00|18426|18402|18427.4|18403.4|18428.9|18404.9|18423.5|18399.5|0
1609972500000|2021-01-06 22:35:00|18427.3|18403.3|18427.4|18403.4|18430.8|18406.8|18424.6|18400.6|0
1609972800000|2021-01-06 22:40:00|18427.6|18403.6|18427.8|18403.8|18429.3|18405.3|18427.6|18403.6|0
1609973100000|2021-01-06 22:45:00|18427.6|18403.6|18424.4|18400.4|18428.1|18404.1|18424.4|18400.4|0
1609973400000|2021-01-06 22:50:00|18424.9|18400.9|18425.3|18401.3|18426.2|18402.2|18424.4|18400.4|0
1609973700000|2021-01-06 22:55:00|18424.7|18400.7|18429.2|18405.2|18429.2|18405.2|18424.7|18400.7|0
1609974000000|2021-01-06 23:00:00|18427.9|18403.9|18425.1|18401.1|18437.1|18413.1|18412.1|18388.1|0
1609974300000|2021-01-06 23:05:00|18426.9|18402.9|18425.1|18401.1|18438|18414|18424.1|18400.1|0
1609974600000|2021-01-06 23:10:00|18426.9|18402.9|18426.1|18402.1|18429.7|18405.7|18423.2|18399.2|0
1609974900000|2021-01-06 23:15:00|18426.5|18402.5|18423.3|18399.3|18431.6|18407.6|18423.3|18399.3|0
1609975200000|2021-01-06 23:20:00|18421.5|18397.5|18422.1|18398.1|18425.8|18401.8|18419.1|18395.1|0
1609975500000|2021-01-06 23:25:00|18422.5|18398.5|18423.3|18399.3|18425.6|18401.6|18417.3|18393.3|0
1609975800000|2021-01-06 23:30:00|18422.9|18398.9|18413.6|18389.6|18423.8|18399.8|18411.8|18387.8|0
1609976100000|2021-01-06 23:35:00|18414.5|18390.5|18407.2|18383.2|18420.1|18396.1|18406.3|18382.3|0
1609976400000|2021-01-06 23:40:00|18406.3|18382.3|18406.3|18382.3|18410.9|18386.9|18403|18379|0
1609976700000|2021-01-06 23:45:00|18406.7|18382.7|18423.9|18399.9|18425.8|18401.8|18406.7|18382.7|0
1609977000000|2021-01-06 23:50:00|18423|18399|18420.4|18396.4|18424.8|18400.8|18419.3|18395.3|0
1609977300000|2021-01-06 23:55:00|18419.4|18395.4|18417.6|18393.6|18424|18400|18416.7|18392.7|0
1609977600000|2021-01-07 00:00:00|18418.5|18394.5|18416.5|18392.5|18423|18399|18415.1|18391.1|0
1609977900000|2021-01-07 00:05:00|18417.5|18393.5|18403.6|18379.6|18420.2|18396.2|18400.9|18376.9|0
1609978200000|2021-01-07 00:10:00|18404.5|18380.5|18394.4|18370.4|18408.2|18384.2|18393.4|18369.4|0
1609978500000|2021-01-07 00:15:00|18395.3|18371.3|18400.8|18376.8|18401.7|18377.7|18387|18363|0
1609978800000|2021-01-07 00:20:00|18399.9|18375.9|18395.2|18371.2|18401.8|18377.8|18390.6|18366.6|0
1609979100000|2021-01-07 00:25:00|18396.2|18372.2|18399.1|18375.1|18400.5|18376.5|18392.5|18368.5|0
1609979400000|2021-01-07 00:30:00|18398.7|18374.7|18408.7|18384.7|18408.7|18384.7|18398.7|18374.7|0
1609979700000|2021-01-07 00:35:00|18408.2|18384.2|18405.9|18381.9|18411.5|18387.5|18405|18381|0
1609980000000|2021-01-07 00:40:00|18405|18381|18408.7|18384.7|18408.7|18384.7|18405|18381|0
1609980300000|2021-01-07 00:45:00|18408.2|18384.2|18419.8|18395.8|18423|18399|18406.9|18382.9|0
1609980600000|2021-01-07 00:50:00|18420.7|18396.7|18418.6|18394.6|18433.6|18409.6|18416.8|18392.8|0
1609980900000|2021-01-07 00:55:00|18418.1|18394.1|18404.5|18380.5|18419.5|18395.5|18400.8|18376.8|0
1609981200000|2021-01-07 01:00:00|18378.4|18368.4|18407.4|18397.4|18411.9|18401.9|18363.9|18353.9|3534
1609981500000|2021-01-07 01:05:00|18405.9|18395.9|18412.4|18402.4|18414.4|18404.4|18403.9|18393.9|1142
1609981800000|2021-01-07 01:10:00|18412.9|18402.9|18429.4|18419.4|18437.9|18427.9|18412.4|18402.4|1896
1609982100000|2021-01-07 01:15:00|18429.9|18419.9|18445.9|18435.9|18451.9|18441.9|18417.4|18407.4|2568
1609982400000|2021-01-07 01:20:00|18447.4|18437.4|18433.9|18423.9|18448.9|18438.9|18426.4|18416.4|1761
1609982700000|2021-01-07 01:25:00|18431.9|18421.9|18449.9|18439.9|18469.9|18459.9|18430.9|18420.9|3348
1609983000000|2021-01-07 01:30:00|18449.4|18439.4|18394.9|18384.9|18487.9|18477.9|18381.4|18371.4|22820
1609983300000|2021-01-07 01:35:00|18395.9|18385.9|18460.9|18450.9|18464.4|18454.4|18358.4|18348.4|15007
1609983600000|2021-01-07 01:40:00|18461.4|18451.4|18456.9|18446.9|18462.4|18452.4|18414.9|18404.9|8635
1609983900000|2021-01-07 01:45:00|18457.9|18447.9|18544.9|18534.9|18549.9|18539.9|18456.9|18446.9|11996
1609984200000|2021-01-07 01:50:00|18545.9|18535.9|18503.9|18493.9|18549.9|18539.9|18465.9|18455.9|9831
1609984500000|2021-01-07 01:55:00|18501.9|18491.9|18493.9|18483.9|18509.9|18499.9|18444.9|18434.9|5223
1609984800000|2021-01-07 02:00:00|18495.9|18485.9|18470.9|18460.9|18496.9|18486.9|18447.9|18437.9|4684
1609985100000|2021-01-07 02:05:00|18469.9|18459.9|18440.9|18430.9|18470.9|18460.9|18390.9|18380.9|8842
1609985400000|2021-01-07 02:10:00|18439.9|18429.9|18403.9|18393.9|18446.9|18436.9|18402.9|18392.9|3879
1609985700000|2021-01-07 02:15:00|18400.9|18390.9|18412.9|18402.9|18417.9|18407.9|18364.9|18354.9|7202
1609986000000|2021-01-07 02:20:00|18413.9|18403.9|18395.9|18385.9|18434.9|18424.9|18394.9|18384.9|4542
1609986300000|2021-01-07 02:25:00|18396.9|18386.9|18414.9|18404.9|18425.9|18415.9|18391.9|18381.9|4086
1609986600000|2021-01-07 02:30:00|18412.9|18402.9|18437.9|18427.9|18441.9|18431.9|18388.9|18378.9|5430
1609986900000|2021-01-07 02:35:00|18436.9|18426.9|18461.9|18451.9|18463.9|18453.9|18422.9|18412.9|5393
1609987200000|2021-01-07 02:40:00|18463.9|18453.9|18478.9|18468.9|18483.9|18473.9|18457.9|18447.9|4210
1609987500000|2021-01-07 02:45:00|18481.9|18471.9|18506.9|18496.9|18507.9|18497.9|18457.9|18447.9|3189
1609987800000|2021-01-07 02:50:00|18508.9|18498.9|18493.9|18483.9|18523.9|18513.9|18479.9|18469.9|5470
1609988100000|2021-01-07 02:55:00|18494.9|18484.9|18505.9|18495.9|18508.9|18498.9|18482.9|18472.9|3272
1609988400000|2021-01-07 03:00:00|18506.9|18496.9|18493.9|18483.9|18506.9|18496.9|18469.9|18459.9|4150
1609988700000|2021-01-07 03:05:00|18494.9|18484.9|18490.9|18480.9|18520.9|18510.9|18484.9|18474.9|3510
1609989000000|2021-01-07 03:10:00|18491.9|18481.9|18512.9|18502.9|18513.9|18503.9|18454.9|18444.9|4627
1609989300000|2021-01-07 03:15:00|18510.9|18500.9|18572.9|18562.9|18574.9|18564.9|18508.9|18498.9|7798
1609989600000|2021-01-07 03:20:00|18571.9|18561.9|18524.9|18514.9|18581.9|18571.9|18506.9|18496.9|4722
1609989900000|2021-01-07 03:25:00|18526.9|18516.9|18553.9|18543.9|18561.9|18551.9|18524.9|18514.9|2510
1609990200000|2021-01-07 03:30:00|18551.9|18541.9|18547.9|18537.9|18557.9|18547.9|18543.9|18533.9|441
1609990500000|2021-01-07 03:35:00|18548.9|18538.9|18541.9|18531.9|18550.9|18540.9|18541.9|18531.9|485
1609990800000|2021-01-07 03:40:00|18542.9|18532.9|18542.9|18532.9|18546.9|18536.9|18539.9|18529.9|329
1609991100000|2021-01-07 03:45:00|18541.9|18531.9|18550.9|18540.9|18550.9|18540.9|18535.9|18525.9|357
1609991400000|2021-01-07 03:50:00|18551.9|18541.9|18544.9|18534.9|18553.9|18543.9|18542.9|18532.9|303
1609991700000|2021-01-07 03:55:00|18545.9|18535.9|18558.9|18548.9|18558.9|18548.9|18543.9|18533.9|255
1609992000000|2021-01-07 04:00:00|18557.9|18547.9|18555.9|18545.9|18559.9|18549.9|18555.9|18545.9|151
1609992300000|2021-01-07 04:05:00|18554.9|18544.9|18549.9|18539.9|18554.9|18544.9|18548.9|18538.9|107
1609992600000|2021-01-07 04:10:00|18548.9|18538.9|18548.9|18538.9|18548.9|18538.9|18545.9|18535.9|119
1609992900000|2021-01-07 04:15:00|18549.9|18539.9|18550.9|18540.9|18553.9|18543.9|18547.9|18537.9|180
1609993200000|2021-01-07 04:20:00|18548.9|18538.9|18542.9|18532.9|18548.9|18538.9|18542.9|18532.9|186
1609993500000|2021-01-07 04:25:00|18543.9|18533.9|18542.9|18532.9|18544.9|18534.9|18538.9|18528.9|234
1609993800000|2021-01-07 04:30:00|18543.9|18533.9|18544.9|18534.9|18544.9|18534.9|18541.9|18531.9|54
1609994100000|2021-01-07 04:35:00|18545.9|18535.9|18547.9|18537.9|18552.9|18542.9|18545.9|18535.9|217
1609994400000|2021-01-07 04:40:00|18548.9|18538.9|18546.9|18536.9|18548.9|18538.9|18544.9|18534.9|106
1609994700000|2021-01-07 04:45:00|18545.9|18535.9|18545.9|18535.9|18547.9|18537.9|18544.9|18534.9|83
1609995000000|2021-01-07 04:50:00|18547.9|18537.9|18547.9|18537.9|18553.9|18543.9|18541.9|18531.9|300
1609995300000|2021-01-07 04:55:00|18548.9|18538.9|18542.9|18532.9|18548.9|18538.9|18530.9|18520.9|760
1609995600000|2021-01-07 05:00:00|18543.9|18533.9|18580.9|18570.9|18583.9|18573.9|18537.9|18527.9|8052
1609995900000|2021-01-07 05:05:00|18579.9|18569.9|18558.9|18548.9|18581.9|18571.9|18536.9|18526.9|4806
1609996200000|2021-01-07 05:10:00|18557.9|18547.9|18536.9|18526.9|18557.9|18547.9|18524.9|18514.9|3046
1609996500000|2021-01-07 05:15:00|18537.9|18527.9|18534.9|18524.9|18543.9|18533.9|18499.9|18489.9|4571
1609996800000|2021-01-07 05:20:00|18533.9|18523.9|18522.9|18512.9|18553.9|18543.9|18510.9|18500.9|2899
1609997100000|2021-01-07 05:25:00|18521.9|18511.9|18496.9|18486.9|18524.9|18514.9|18481.9|18471.9|5123
1609997400000|2021-01-07 05:30:00|18493.9|18483.9|18453.9|18443.9|18513.9|18503.9|18445.9|18435.9|6033
1609997700000|2021-01-07 05:35:00|18455.9|18445.9|18401.9|18391.9|18462.9|18452.9|18391.9|18381.9|5403
1609998000000|2021-01-07 05:40:00|18400.9|18390.9|18403.9|18393.9|18431.9|18421.9|18397.9|18387.9|4759
1609998300000|2021-01-07 05:45:00|18402.9|18392.9|18448.9|18438.9|18459.9|18449.9|18399.9|18389.9|4985
1609998600000|2021-01-07 05:50:00|18447.9|18437.9|18428.9|18418.9|18454.9|18444.9|18419.9|18409.9|2538
1609998900000|2021-01-07 05:55:00|18429.9|18419.9|18451.9|18441.9|18453.9|18443.9|18427.9|18417.9|3087
1609999200000|2021-01-07 06:00:00|18452.9|18442.9|18456.9|18446.9|18467.9|18457.9|18438.9|18428.9|2557
1609999500000|2021-01-07 06:05:00|18455.9|18445.9|18449.9|18439.9|18457.9|18447.9|18435.9|18425.9|2496
1609999800000|2021-01-07 06:10:00|18447.9|18437.9|18428.9|18418.9|18448.9|18438.9|18412.9|18402.9|3692
1610000100000|2021-01-07 06:15:00|18427.9|18417.9|18471.9|18461.9|18472.9|18462.9|18415.9|18405.9|2865
1610000400000|2021-01-07 06:20:00|18472.9|18462.9|18517.9|18507.9|18524.9|18514.9|18471.9|18461.9|4155
1610000700000|2021-01-07 06:25:00|18518.9|18508.9|18546.9|18536.9|18547.9|18537.9|18511.9|18501.9|3204
1610001000000|2021-01-07 06:30:00|18547.9|18537.9|18611.9|18601.9|18628.9|18618.9|18537.9|18527.9|8849
1610001300000|2021-01-07 06:35:00|18610.9|18600.9|18624.9|18614.9|18656.9|18646.9|18610.9|18600.9|6560
1610001600000|2021-01-07 06:40:00|18625.9|18615.9|18598.9|18588.9|18626.9|18616.9|18591.9|18581.9|4079
1610001900000|2021-01-07 06:45:00|18599.9|18589.9|18649.9|18639.9|18667.9|18657.9|18599.9|18589.9|5456
1610002200000|2021-01-07 06:50:00|18647.9|18637.9|18735.9|18725.9|18738.9|18728.9|18645.9|18635.9|7794
1610002500000|2021-01-07 06:55:00|18737.9|18727.9|18764.9|18754.9|18765.9|18755.9|18724.9|18714.9|8208
1610002800000|2021-01-07 07:00:00|18762.9|18752.9|18762.9|18752.9|18764.9|18754.9|18748.9|18738.9|3460
1610003100000|2021-01-07 07:05:00|18763.9|18753.9|18774.9|18764.9|18795.9|18785.9|18763.9|18753.9|3080
1610003400000|2021-01-07 07:10:00|18772.9|18762.9|18780.9|18770.9|18787.9|18777.9|18759.9|18749.9|2582
1610003700000|2021-01-07 07:15:00|18781.9|18771.9|18785.9|18775.9|18796.9|18786.9|18779.9|18769.9|1446
1610004000000|2021-01-07 07:20:00|18784.9|18774.9|18782.9|18772.9|18790.9|18780.9|18778.9|18768.9|804
1610004300000|2021-01-07 07:25:00|18783.9|18773.9|18777.9|18767.9|18788.9|18778.9|18773.9|18763.9|837
1610004600000|2021-01-07 07:30:00|18776.9|18766.9|18782.9|18772.9|18782.9|18772.9|18770.9|18760.9|902
1610004900000|2021-01-07 07:35:00|18783.9|18773.9|18777.9|18767.9|18783.9|18773.9|18773.9|18763.9|747
1610005200000|2021-01-07 07:40:00|18778.9|18768.9|18771.9|18761.9|18779.9|18769.9|18762.9|18752.9|589
1610005500000|2021-01-07 07:45:00|18770.9|18760.9|18776.9|18766.9|18777.9|18767.9|18763.9|18753.9|793
1610005800000|2021-01-07 07:50:00|18778.9|18768.9|18776.9|18766.9|18779.9|18769.9|18771.9|18761.9|564
1610006100000|2021-01-07 07:55:00|18777.9|18767.9|18790.9|18780.9|18792.9|18782.9|18775.9|18765.9|783
1610006400000|2021-01-07 08:00:00|18789.9|18778.9|18786.9|18775.9|18791.9|18779.9|18779.9|18767.9|798
1610006700000|2021-01-07 08:05:00|18787.9|18774.9|18772.9|18761.9|18787.9|18775.9|18766.9|18755.9|2099
1610007000000|2021-01-07 08:10:00|18773.9|18762.9|18767.9|18756.9|18776.9|18764.9|18765.9|18754.9|824
1610007300000|2021-01-07 08:15:00|18768.9|18757.9|18779.9|18768.9|18786.9|18774.9|18762.9|18750.9|1470
1610007600000|2021-01-07 08:20:00|18778.9|18767.9|18792.9|18780.9|18797.9|18786.9|18778.9|18766.9|1097
1610007900000|2021-01-07 08:25:00|18793.9|18774.9|18780.9|18769.9|18794.9|18782.9|18769.9|18758.9|2782
1610008200000|2021-01-07 08:30:00|18784.4|18760.4|18752.8|18728.8|18784.4|18760.4|18731.1|18707.1|1
1610008500000|2021-01-07 08:35:00|18753|18729|18773.7|18749.7|18774.2|18750.2|18752.3|18728.3|2150
1610008800000|2021-01-07 08:40:00|18773.2|18749.2|18788.7|18764.7|18791.7|18767.7|18763.6|18739.6|0
1610009100000|2021-01-07 08:45:00|18788.2|18764.2|18765.5|18741.5|18791.3|18767.3|18765.5|18741.5|0
1610009400000|2021-01-07 08:50:00|18765.1|18741.1|18768.9|18744.9|18773.9|18749.9|18750.8|18726.8|0
1610009700000|2021-01-07 08:55:00|18768.5|18744.5|18773.1|18749.1|18779.1|18755.1|18764.9|18740.9|0
1610010000000|2021-01-07 09:00:00|18768.9|18750.9|18745.9|18734.9|18768.9|18753.9|18741.9|18730.9|1174
1610010300000|2021-01-07 09:05:00|18746.9|18735.9|18758.9|18747.9|18767.9|18755.9|18744.9|18733.9|604
1610010600000|2021-01-07 09:10:00|18759.9|18748.9|18754.9|18743.9|18765.9|18754.9|18748.9|18736.9|469
1610010900000|2021-01-07 09:15:00|18753.9|18741.9|18758.9|18746.9|18762.9|18751.9|18750.9|18739.9|389
1610011200000|2021-01-07 09:20:00|18757.9|18747.9|18765.9|18753.9|18768.9|18756.9|18755.9|18744.9|147
1610011500000|2021-01-07 09:25:00|18766.9|18754.9|18764.9|18752.9|18768.9|18756.9|18762.9|18751.9|61
1610011800000|2021-01-07 09:30:00|18765.9|18753.9|18758.9|18746.9|18765.9|18753.9|18751.9|18739.9|212
1610012100000|2021-01-07 09:35:00|18757.9|18747.9|18746.9|18734.9|18758.9|18747.9|18745.9|18734.9|364
1610012400000|2021-01-07 09:40:00|18745.9|18735.9|18739.9|18727.9|18748.9|18737.9|18732.9|18720.9|489
1610012700000|2021-01-07 09:45:00|18738.9|18728.9|18738.9|18727.9|18740.9|18729.9|18727.9|18716.9|425
1610013000000|2021-01-07 09:50:00|18736.9|18726.9|18732.9|18721.9|18737.9|18726.9|18724.9|18712.9|782
1610013300000|2021-01-07 09:55:00|18730.9|18720.9|18755.9|18744.9|18759.9|18747.9|18725.9|18714.9|1055
1610013600000|2021-01-07 10:00:00|18756.9|18743.9|18762.9|18751.9|18762.9|18751.9|18750.9|18739.9|854
1610013900000|2021-01-07 10:05:00|18761.9|18750.9|18754.9|18742.9|18762.9|18751.9|18753.9|18742.9|196
1610014200000|2021-01-07 10:10:00|18753.9|18743.9|18758.9|18747.9|18761.9|18750.9|18753.9|18742.9|150
1610014500000|2021-01-07 10:15:00|18757.9|18746.9|18770.9|18758.9|18771.9|18759.9|18757.9|18746.9|232
1610014800000|2021-01-07 10:20:00|18771.9|18759.9|18765.9|18753.9|18771.9|18759.9|18764.9|18752.9|157
1610015100000|2021-01-07 10:25:00|18764.9|18754.9|18771.9|18760.9|18771.9|18760.9|18760.9|18749.9|167
1610015400000|2021-01-07 10:30:00|18770.9|18759.9|18769.9|18758.9|18772.9|18761.9|18760.9|18749.9|650
1610015700000|2021-01-07 10:35:00|18770.9|18759.9|18779.9|18768.9|18779.9|18768.9|18768.9|18756.9|513
1610016000000|2021-01-07 10:40:00|18780.9|18769.9|18767.9|18755.9|18781.9|18770.9|18765.9|18753.9|338
1610016300000|2021-01-07 10:45:00|18768.9|18757.9|18767.9|18756.9|18769.9|18758.9|18762.9|18751.9|112
1610016600000|2021-01-07 10:50:00|18766.9|18755.9|18757.9|18745.9|18766.9|18755.9|18750.9|18738.9|189
1610016900000|2021-01-07 10:55:00|18756.9|18746.9|18750.9|18738.9|18756.9|18746.9|18748.9|18736.9|204
1610017200000|2021-01-07 11:00:00|18749.9|18737.9|18741.9|18730.9|18749.9|18738.9|18740.9|18729.9|489
1610017500000|2021-01-07 11:05:00|18742.9|18732.9|18738.9|18726.9|18749.9|18737.9|18736.9|18724.9|785
1610017800000|2021-01-07 11:10:00|18737.9|18727.9|18748.9|18736.9|18748.9|18736.9|18737.9|18726.9|240
1610018100000|2021-01-07 11:15:00|18746.9|18735.9|18742.9|18731.9|18747.9|18736.9|18739.9|18727.9|230
1610018400000|2021-01-07 11:20:00|18743.9|18732.9|18742.9|18730.9|18744.9|18733.9|18742.9|18730.9|46
1610018700000|2021-01-07 11:25:00|18741.9|18731.9|18741.9|18730.9|18744.9|18732.9|18740.9|18728.9|56
1610019000000|2021-01-07 11:30:00|18742.9|18729.9|18745.9|18733.9|18746.9|18735.9|18742.9|18729.9|51
1610019300000|2021-01-07 11:35:00|18744.9|18734.9|18744.9|18732.9|18748.9|18737.9|18741.9|18730.9|119
1610019600000|2021-01-07 11:40:00|18743.9|18731.9|18732.9|18720.9|18743.9|18731.9|18732.9|18720.9|155
1610019900000|2021-01-07 11:45:00|18731.9|18721.9|18736.9|18724.9|18738.9|18727.9|18728.9|18717.9|246
1610020200000|2021-01-07 11:50:00|18735.9|18725.9|18735.9|18723.9|18740.9|18728.9|18733.9|18721.9|99
1610020500000|2021-01-07 11:55:00|18734.9|18722.9|18730.9|18718.9|18737.9|18726.9|18729.9|18718.9|129
1610020800000|2021-01-07 12:00:00|18731.9|18719.9|18735.9|18724.9|18739.9|18727.9|18729.9|18717.9|148
1610021100000|2021-01-07 12:05:00|18736.9|18723.9|18734.9|18722.9|18738.9|18727.9|18731.9|18720.9|245
1610021400000|2021-01-07 12:10:00|18733.9|18723.9|18736.9|18724.9|18736.9|18725.9|18730.9|18719.9|47
1610021700000|2021-01-07 12:15:00|18735.9|18725.9|18743.9|18731.9|18743.9|18731.9|18732.9|18721.9|67
1610022000000|2021-01-07 12:20:00|18744.9|18732.9|18738.9|18726.9|18744.9|18733.9|18735.9|18724.9|275
1610022300000|2021-01-07 12:25:00|18737.9|18727.9|18741.9|18729.9|18745.9|18733.9|18736.9|18725.9|147
1610022600000|2021-01-07 12:30:00|18740.9|18730.9|18753.9|18742.9|18755.9|18744.9|18739.9|18728.9|666
1610022900000|2021-01-07 12:35:00|18752.9|18741.9|18754.9|18742.9|18754.9|18742.9|18747.9|18736.9|351
1610023200000|2021-01-07 12:40:00|18753.9|18743.9|18761.9|18749.9|18768.9|18757.9|18753.9|18743.9|1195
1610023500000|2021-01-07 12:45:00|18762.9|18750.9|18756.9|18744.9|18762.9|18751.9|18752.9|18740.9|250
1610023800000|2021-01-07 12:50:00|18755.9|18743.9|18751.9|18739.9|18755.9|18743.9|18745.9|18734.9|78
1610024100000|2021-01-07 12:55:00|18750.9|18738.9|18744.9|18732.9|18754.9|18742.9|18744.9|18732.9|86
1610024400000|2021-01-07 13:00:00|18743.9|18733.9|18746.9|18734.9|18751.9|18740.9|18743.9|18732.9|351
1610024700000|2021-01-07 13:05:00|18745.9|18735.9|18748.9|18736.9|18749.9|18738.9|18743.9|18732.9|173
1610025000000|2021-01-07 13:10:00|18747.9|18737.9|18749.9|18738.9|18749.9|18738.9|18740.9|18728.9|109
1610025300000|2021-01-07 13:15:00|18745.9|18737.9|18748.9|18736.9|18748.9|18737.9|18739.9|18728.9|378
1610025600000|2021-01-07 13:20:00|18749.9|18737.9|18749.9|18737.9|18753.9|18742.9|18747.9|18736.9|112
1610025900000|2021-01-07 13:25:00|18748.9|18738.9|18745.9|18733.9|18749.9|18738.9|18743.9|18732.9|45
1610026200000|2021-01-07 13:30:00|18744.9|18734.9|18751.9|18739.9|18752.9|18740.9|18743.9|18731.9|89
1610026500000|2021-01-07 13:35:00|18750.9|18738.9|18751.9|18739.9|18751.9|18740.9|18743.9|18731.9|70
1610026800000|2021-01-07 13:40:00|18750.9|18738.9|18753.9|18741.9|18754.9|18742.9|18748.9|18737.9|57
1610027100000|2021-01-07 13:45:00|18752.9|18742.9|18746.9|18734.9|18754.9|18742.9|18743.9|18731.9|94
1610027400000|2021-01-07 13:50:00|18745.9|18733.9|18750.9|18738.9|18751.9|18740.9|18737.9|18725.9|170
1610027700000|2021-01-07 13:55:00|18749.9|18739.9|18755.9|18743.9|18756.9|18745.9|18749.9|18737.9|118
1610028000000|2021-01-07 14:00:00|18754.9|18742.9|18759.9|18747.9|18761.9|18749.9|18753.9|18741.9|164
1610028300000|2021-01-07 14:05:00|18760.9|18748.9|18765.9|18754.9|18766.9|18754.9|18759.9|18748.9|137
1610028600000|2021-01-07 14:10:00|18766.9|18753.9|18755.9|18743.9|18766.9|18753.9|18750.9|18739.9|344
1610028900000|2021-01-07 14:15:00|18756.9|18744.9|18753.9|18741.9|18760.9|18749.9|18752.9|18741.9|142
1610029200000|2021-01-07 14:20:00|18752.9|18742.9|18756.9|18744.9|18760.9|18748.9|18752.9|18741.9|115
1610029500000|2021-01-07 14:25:00|18755.9|18743.9|18760.9|18748.9|18762.9|18751.9|18754.9|18743.9|111
1610029800000|2021-01-07 14:30:00|18759.9|18749.9|18747.9|18736.9|18768.9|18756.9|18746.9|18734.9|644
1610030100000|2021-01-07 14:35:00|18748.9|18737.9|18738.9|18726.9|18756.9|18745.9|18736.9|18725.9|440
1610030400000|2021-01-07 14:40:00|18739.9|18727.9|18731.9|18719.9|18740.9|18729.9|18723.9|18712.9|1541
1610030700000|2021-01-07 14:45:00|18730.9|18718.9|18739.9|18728.9|18748.9|18736.9|18726.9|18714.9|1073
1610031000000|2021-01-07 14:50:00|18740.9|18727.9|18742.9|18731.9|18746.9|18735.9|18734.9|18723.9|271
1610031300000|2021-01-07 14:55:00|18744.9|18732.9|18751.9|18740.9|18754.9|18742.9|18744.9|18732.9|308
1610031600000|2021-01-07 15:00:00|18753.9|18742.9|18753.9|18742.9|18758.9|18747.9|18746.9|18735.9|467
1610031900000|2021-01-07 15:05:00|18754.9|18743.9|18745.9|18733.9|18757.9|18746.9|18741.9|18730.9|420
1610032200000|2021-01-07 15:10:00|18746.9|18734.9|18751.9|18739.9|18757.9|18745.9|18744.9|18733.9|165
1610032500000|2021-01-07 15:15:00|18752.9|18740.9|18761.9|18750.9|18763.9|18752.9|18747.9|18736.9|566
1610032800000|2021-01-07 15:20:00|18762.9|18751.9|18759.9|18747.9|18766.9|18755.9|18757.9|18746.9|321
1610033100000|2021-01-07 15:25:00|18760.9|18748.9|18765.9|18753.9|18765.9|18754.9|18756.9|18745.9|570
1610033400000|2021-01-07 15:30:00|18763.9|18754.9|18773.9|18761.9|18775.9|18764.9|18760.9|18749.9|626
1610033700000|2021-01-07 15:35:00|18774.9|18762.9|18775.9|18763.9|18783.9|18772.9|18774.9|18762.9|767
1610034000000|2021-01-07 15:40:00|18774.9|18762.9|18774.9|18762.9|18776.9|18765.9|18769.9|18758.9|347
1610034300000|2021-01-07 15:45:00|18775.9|18763.9|18783.9|18772.9|18784.9|18772.9|18774.9|18762.9|554
1610034600000|2021-01-07 15:50:00|18784.9|18773.9|18795.9|18784.9|18822.9|18810.9|18779.9|18768.9|2941
1610034900000|2021-01-07 15:55:00|18796.9|18785.9|18798.9|18786.9|18800.9|18789.9|18790.9|18779.9|326
1610035200000|2021-01-07 16:00:00|18799.9|18787.9|18795.9|18784.9|18805.9|18793.9|18794.9|18783.9|342
1610035500000|2021-01-07 16:05:00|18796.9|18783.9|18790.9|18778.9|18800.9|18789.9|18786.9|18775.9|559
1610035800000|2021-01-07 16:10:00|18789.9|18779.9|18787.9|18776.9|18791.9|18779.9|18782.9|18770.9|674
1610036100000|2021-01-07 16:15:00|18786.9|18775.9|18788.9|18776.9|18789.9|18778.9|18785.9|18774.9|276
1610036400000|2021-01-07 16:20:00|18787.9|18777.9|18795.9|18784.9|18796.9|18785.9|18785.9|18774.9|376
1610036700000|2021-01-07 16:25:00|18794.9|18783.9|18799.9|18788.9|18803.9|18791.9|18794.9|18783.9|298
1610037000000|2021-01-07 16:30:00|18800.9|18789.9|18803.9|18792.9|18815.9|18804.9|18798.9|18787.9|511
1610037300000|2021-01-07 16:35:00|18802.9|18791.9|18806.9|18794.9|18811.9|18799.9|18798.9|18787.9|494
1610037600000|2021-01-07 16:40:00|18807.9|18795.9|18810.9|18798.9|18813.9|18802.9|18799.9|18787.9|533
1610037900000|2021-01-07 16:45:00|18811.9|18799.9|18803.9|18791.9|18813.9|18801.9|18801.9|18790.9|152
1610038200000|2021-01-07 16:50:00|18802.9|18790.9|18799.9|18788.9|18805.9|18794.9|18792.9|18781.9|252
1610038500000|2021-01-07 16:55:00|18800.9|18787.9|18793.9|18781.9|18800.9|18789.9|18788.9|18776.9|193
1610038800000|2021-01-07 17:00:00|18794.9|18783.9|18799.9|18787.9|18800.9|18788.9|18793.9|18781.9|169
1610039100000|2021-01-07 17:05:00|18798.9|18786.9|18797.9|18785.9|18799.9|18787.9|18792.9|18781.9|71
1610039400000|2021-01-07 17:10:00|18796.9|18786.9|18796.9|18785.9|18801.9|18789.9|18790.9|18779.9|340
1610039700000|2021-01-07 17:15:00|18797.9|18784.9|18801.9|18789.9|18803.9|18792.9|18796.9|18784.9|118
1610040000000|2021-01-07 17:20:00|18800.9|18790.9|18802.9|18791.9|18808.9|18797.9|18798.9|18787.9|250
1610040300000|2021-01-07 17:25:00|18803.9|18792.9|18805.9|18794.9|18806.9|18794.9|18798.9|18786.9|103
1610040600000|2021-01-07 17:30:00|18806.9|18795.9|18815.9|18804.9|18816.9|18805.9|18805.9|18794.9|207
1610040900000|2021-01-07 17:35:00|18814.9|18803.9|18816.9|18805.9|18819.9|18808.9|18812.9|18800.9|139
1610041200000|2021-01-07 17:40:00|18815.9|18803.9|18817.9|18806.9|18818.9|18807.9|18813.9|18801.9|136
1610041500000|2021-01-07 17:45:00|18818.9|18807.9|18814.9|18803.9|18820.9|18809.9|18813.9|18801.9|124
1610041800000|2021-01-07 17:50:00|18813.9|18802.9|18819.9|18808.9|18820.9|18809.9|18812.9|18801.9|157
1610042100000|2021-01-07 17:55:00|18818.9|18807.9|18819.9|18807.9|18821.9|18810.9|18815.9|18804.9|66
1610042400000|2021-01-07 18:00:00|18820.9|18808.9|18821.9|18809.9|18821.9|18810.9|18818.9|18807.9|108
1610042700000|2021-01-07 18:05:00|18820.9|18808.9|18807.9|18795.9|18821.9|18810.9|18806.9|18795.9|144
1610043000000|2021-01-07 18:10:00|18806.9|18796.9|18817.9|18805.9|18817.9|18805.9|18806.9|18796.9|70
1610043300000|2021-01-07 18:15:00|18818.9|18806.9|18819.9|18808.9|18822.9|18811.9|18817.9|18806.9|84
1610043600000|2021-01-07 18:20:00|18820.9|18809.9|18820.9|18808.9|18821.9|18809.9|18816.9|18804.9|30
1610043900000|2021-01-07 18:25:00|18819.9|18807.9|18814.9|18802.9|18819.9|18807.9|18814.9|18802.9|41
1610044200000|2021-01-07 18:30:00|18815.9|18803.9|18818.9|18806.9|18823.9|18811.9|18815.9|18803.9|167
1610044500000|2021-01-07 18:35:00|18817.9|18807.9|18823.9|18811.9|18824.9|18812.9|18817.9|18807.9|91
1610044800000|2021-01-07 18:40:00|18822.9|18812.9|18824.9|18812.9|18825.9|18814.9|18822.9|18811.9|71
1610045100000|2021-01-07 18:45:00|18825.9|18813.9|18824.9|18813.9|18829.9|18818.9|18822.9|18811.9|231
1610045400000|2021-01-07 18:50:00|18825.9|18814.9|18827.9|18815.9|18828.9|18817.9|18824.9|18812.9|76
1610045700000|2021-01-07 18:55:00|18828.9|18816.9|18844.9|18833.9|18844.9|18833.9|18827.9|18816.9|461
1610046000000|2021-01-07 19:00:00|18843.9|18832.9|18843.9|18832.9|18844.9|18833.9|18839.9|18828.9|222
1610046300000|2021-01-07 19:05:00|18842.9|18831.9|18842.9|18831.9|18845.9|18834.9|18841.9|18830.9|145
1610046600000|2021-01-07 19:10:00|18841.9|18830.9|18844.9|18832.9|18844.9|18833.9|18841.9|18829.9|75
1610046900000|2021-01-07 19:15:00|18843.9|18833.9|18853.9|18841.9|18856.9|18844.9|18843.9|18832.9|636
1610047200000|2021-01-07 19:20:00|18852.9|18840.9|18855.9|18843.9|18856.9|18845.9|18851.9|18840.9|221
1610047500000|2021-01-07 19:25:00|18856.9|18844.9|18862.9|18850.9|18862.9|18850.9|18854.9|18843.9|274
1610047800000|2021-01-07 19:30:00|18861.9|18849.9|18858.9|18846.9|18861.9|18850.9|18856.9|18845.9|49
1610048100000|2021-01-07 19:35:00|18857.9|18845.9|18858.9|18847.9|18858.9|18847.9|18856.9|18844.9|66
1610048400000|2021-01-07 19:40:00|18857.9|18846.9|18858.4|18848.4|18859.9|18848.9|18855.9|18844.9|108
1610048700000|2021-01-07 19:45:00|18857.9|18847.9|18856.9|18846.9|18858.9|18848.9|18856.4|18846.4|36
1610049000000|2021-01-07 19:50:00|18856.4|18846.4|18863.9|18853.9|18864.4|18854.4|18855.9|18845.9|110
1610049300000|2021-01-07 19:55:00|18863.4|18853.4|18868.9|18858.9|18869.4|18859.4|18861.4|18851.4|432
1610049600000|2021-01-07 20:00:00|18869.4|18859.4|18872.4|18862.4|18872.4|18862.4|18865.4|18855.4|404
1610049900000|2021-01-07 20:05:00|18871.9|18861.9|18869.4|18859.4|18872.4|18862.4|18869.4|18859.4|126
1610050200000|2021-01-07 20:10:00|18868.9|18858.9|18866.4|18856.4|18871.4|18861.4|18865.4|18855.4|80
1610050500000|2021-01-07 20:15:00|18865.9|18855.9|18870.9|18860.9|18872.4|18862.4|18864.4|18854.4|186
1610050800000|2021-01-07 20:20:00|18870.4|18860.4|18877.4|18867.4|18877.4|18867.4|18869.4|18859.4|271
1610051100000|2021-01-07 20:25:00|18876.9|18866.9|18874.4|18864.4|18876.9|18866.9|18873.9|18863.9|122
1610051400000|2021-01-07 20:30:00|18873.9|18863.9|18877.4|18867.4|18878.4|18868.4|18871.4|18861.4|217
1610051700000|2021-01-07 20:35:00|18876.9|18866.9|18878.4|18868.4|18880.4|18870.4|18874.4|18864.4|431
1610052000000|2021-01-07 20:40:00|18877.9|18867.9|18877.4|18867.4|18878.4|18868.4|18872.4|18862.4|535
1610052300000|2021-01-07 20:45:00|18878.4|18868.4|18870.9|18860.9|18879.4|18869.4|18870.4|18860.4|396
1610052600000|2021-01-07 20:50:00|18870.4|18860.4|18875.4|18865.4|18876.4|18866.4|18868.4|18858.4|543
1610052900000|2021-01-07 20:55:00|18875.9|18865.9|18877.9|18867.9|18877.9|18867.9|18869.4|18859.4|615
1610053200000|2021-01-07 21:00:00|18876.4|18866.4|18864.9|18854.9|18876.4|18866.4|18864.9|18854.9|211
1610053500000|2021-01-07 21:05:00|18865.4|18855.4|18871.4|18861.4|18873.4|18863.4|18865.4|18855.4|172
1610053800000|2021-01-07 21:10:00|18870.4|18860.4|18870.9|18860.9|18872.4|18862.4|18869.4|18859.4|79
1610054100000|2021-01-07 21:15:00|18878.1|18854.1|18878.1|18854.1|18878.1|18854.1|18878.1|18854.1|0
1610057100000|2021-01-07 22:05:00|18876|18852|18876|18852|18876|18852|18876|18852|0
1610057400000|2021-01-07 22:10:00|18876.1|18852.1|18875.6|18851.6|18876.1|18852.1|18875.3|18851.3|0
1610057700000|2021-01-07 22:15:00|18875.7|18851.7|18877.1|18853.1|18877.8|18853.8|18875.6|18851.6|0
1610058000000|2021-01-07 22:20:00|18877|18853|18878.5|18854.5|18878.5|18854.5|18877|18853|0
1610058300000|2021-01-07 22:25:00|18877.4|18853.4|18878.3|18854.3|18878.7|18854.7|18876|18852|0
1610058600000|2021-01-07 22:30:00|18879.7|18855.7|18878.7|18854.7|18879.7|18855.7|18878.7|18854.7|0
1610058900000|2021-01-07 22:35:00|18877.5|18853.5|18877.8|18853.8|18879|18855|18876.4|18852.4|0
1610059200000|2021-01-07 22:40:00|18878|18854|18867.9|18843.9|18879.1|18855.1|18867.9|18843.9|0
1610059500000|2021-01-07 22:45:00|18867.3|18843.3|18867.5|18843.5|18867.8|18843.8|18867.3|18843.3|0
1610059800000|2021-01-07 22:50:00|18869.1|18845.1|18868.9|18844.9|18869.4|18845.4|18868.7|18844.7|0
1610060100000|2021-01-07 22:55:00|18869|18845|18868.8|18844.8|18869.3|18845.3|18868.4|18844.4|0
1610060400000|2021-01-07 23:00:00|18865|18841|18862.2|18838.2|18867.8|18843.8|18855.2|18831.2|0
1610060700000|2021-01-07 23:05:00|18861.7|18837.7|18856.5|18832.5|18862.2|18838.2|18855.6|18831.6|0
1610061000000|2021-01-07 23:10:00|18857.5|18833.5|18861.2|18837.2|18861.2|18837.2|18856.5|18832.5|0
1610061300000|2021-01-07 23:15:00|18860.3|18836.3|18859.2|18835.2|18860.7|18836.7|18856.5|18832.5|0
1610061600000|2021-01-07 23:20:00|18861.1|18837.1|18860.8|18836.8|18866.4|18842.4|18860.8|18836.8|0
1610061900000|2021-01-07 23:25:00|18860.3|18836.3|18850.7|18826.7|18860.8|18836.8|18850.7|18826.7|0
1610062200000|2021-01-07 23:30:00|18851.6|18827.6|18855.3|18831.3|18855.3|18831.3|18848.8|18824.8|0
1610062500000|2021-01-07 23:35:00|18856.3|18832.3|18866|18842|18868.4|18844.4|18856.3|18832.3|0
1610062800000|2021-01-07 23:40:00|18866.7|18842.7|18872.8|18848.8|18873.7|18849.7|18866.7|18842.7|0
1610063100000|2021-01-07 23:45:00|18873.7|18849.7|18884.9|18860.9|18885.4|18861.4|18872.8|18848.8|0
1610063400000|2021-01-07 23:50:00|18885.4|18861.4|18882.6|18858.6|18886.3|18862.3|18879.3|18855.3|0
1610063700000|2021-01-07 23:55:00|18883.5|18859.5|18878.8|18854.8|18883.6|18859.6|18874.1|18850.1|0
1610064000000|2021-01-08 00:00:00|18880.6|18856.6|18872.1|18848.1|18880.6|18856.6|18868.4|18844.4|0
1610064300000|2021-01-08 00:05:00|18873|18849|18882|18858|18882.9|18858.9|18869.3|18845.3|0
1610064600000|2021-01-08 00:10:00|18881.1|18857.1|18872.5|18848.5|18881.5|18857.5|18872.5|18848.5|0
1610064900000|2021-01-08 00:15:00|18871.5|18847.5|18888.3|18864.3|18888.7|18864.7|18871.5|18847.5|0
1610065200000|2021-01-08 00:20:00|18887.8|18863.8|18890.6|18866.6|18891|18867|18886.5|18862.5|0
1610065500000|2021-01-08 00:25:00|18890.1|18866.1|18910.7|18886.7|18910.7|18886.7|18887.9|18863.9|0
1610065800000|2021-01-08 00:30:00|18916.6|18892.6|18899.3|18875.3|18920.3|18896.3|18899.3|18875.3|0
1610066100000|2021-01-08 00:35:00|18899.6|18875.6|18901.3|18877.3|18901.8|18877.8|18894.2|18870.2|0
1610066400000|2021-01-08 00:40:00|18900.4|18876.4|18899.4|18875.4|18906.8|18882.8|18896.7|18872.7|0
1610066700000|2021-01-08 00:45:00|18899.6|18875.6|18901|18877|18902.8|18878.8|18888.9|18864.9|0
1610067000000|2021-01-08 00:50:00|18899.7|18875.7|18907.6|18883.6|18909.9|18885.9|18898.8|18874.8|0
1610067300000|2021-01-08 00:55:00|18907.8|18883.8|18910.1|18886.1|18914.2|18890.2|18906.1|18882.1|0
1610067600000|2021-01-08 01:00:00|18877.4|18867.4|18896.4|18886.4|18911.4|18901.4|18877.4|18867.4|3198
1610067900000|2021-01-08 01:05:00|18895.9|18885.9|18891.9|18881.9|18905.4|18895.4|18889.9|18879.9|1294
1610068200000|2021-01-08 01:10:00|18891.4|18881.4|18869.9|18859.9|18892.9|18882.9|18861.9|18851.9|1350
1610068500000|2021-01-08 01:15:00|18868.9|18858.9|18852.4|18842.4|18872.4|18862.4|18841.4|18831.4|2497
1610068800000|2021-01-08 01:20:00|18853.9|18843.9|18845.9|18835.9|18855.4|18845.4|18836.4|18826.4|2714
1610069100000|2021-01-08 01:25:00|18845.4|18835.4|18862.9|18852.9|18864.4|18854.4|18840.4|18830.4|2486
1610069400000|2021-01-08 01:30:00|18863.4|18853.4|18871.4|18861.4|18923.4|18913.4|18812.4|18802.4|27699
1610069700000|2021-01-08 01:35:00|18873.4|18863.4|18819.9|18809.9|18885.4|18875.4|18795.9|18785.9|13489
1610070000000|2021-01-08 01:40:00|18818.4|18808.4|18739.9|18729.9|18823.9|18813.9|18718.4|18708.4|17477
1610070300000|2021-01-08 01:45:00|18738.9|18728.9|18772.4|18762.4|18795.4|18785.4|18728.4|18718.4|13221
1610070600000|2021-01-08 01:50:00|18773.4|18763.4|18773.4|18763.4|18781.4|18771.4|18725.4|18715.4|10220
1610070900000|2021-01-08 01:55:00|18774.4|18764.4|18799.4|18789.4|18822.4|18812.4|18748.4|18738.4|9703
1610071200000|2021-01-08 02:00:00|18800.4|18790.4|18761.4|18751.4|18820.4|18810.4|18747.4|18737.4|7677
1610071500000|2021-01-08 02:05:00|18762.4|18752.4|18735.4|18725.4|18762.4|18752.4|18734.4|18724.4|4309
1610071800000|2021-01-08 02:10:00|18736.4|18726.4|18698.4|18688.4|18772.4|18762.4|18697.4|18687.4|8064
1610072100000|2021-01-08 02:15:00|18696.4|18686.4|18721.4|18711.4|18734.4|18724.4|18683.4|18673.4|7457
1610072400000|2021-01-08 02:20:00|18723.4|18713.4|18741.4|18731.4|18747.4|18737.4|18716.4|18706.4|4014
1610072700000|2021-01-08 02:25:00|18742.4|18732.4|18708.4|18698.4|18764.4|18754.4|18698.4|18688.4|6876
1610073000000|2021-01-08 02:30:00|18707.4|18697.4|18727.4|18717.4|18746.4|18736.4|18707.4|18697.4|5981
1610073300000|2021-01-08 02:35:00|18725.4|18715.4|18697.4|18687.4|18737.4|18727.4|18673.4|18663.4|4680
1610073600000|2021-01-08 02:40:00|18696.4|18686.4|18746.4|18736.4|18748.4|18738.4|18696.4|18686.4|4525
1610073900000|2021-01-08 02:45:00|18745.4|18735.4|18716.4|18706.4|18750.4|18740.4|18711.4|18701.4|3393
1610074200000|2021-01-08 02:50:00|18715.4|18705.4|18675.4|18665.4|18730.4|18720.4|18673.4|18663.4|4397
1610074500000|2021-01-08 02:55:00|18676.4|18666.4|18610.4|18600.4|18688.4|18678.4|18609.4|18599.4|6842
1610074800000|2021-01-08 03:00:00|18611.4|18601.4|18631.4|18621.4|18645.4|18635.4|18600.4|18590.4|7238
1610075100000|2021-01-08 03:05:00|18634.4|18624.4|18618.4|18608.4|18634.4|18624.4|18592.4|18582.4|4543
1610075400000|2021-01-08 03:10:00|18617.4|18607.4|18539.4|18529.4|18622.4|18612.4|18537.4|18527.4|7313
1610075700000|2021-01-08 03:15:00|18538.4|18528.4|18575.4|18565.4|18584.4|18574.4|18534.4|18524.4|4433
1610076000000|2021-01-08 03:20:00|18574.4|18564.4|18558.4|18548.4|18600.4|18590.4|18556.4|18546.4|4197
1610076300000|2021-01-08 03:25:00|18560.4|18550.4|18517.4|18507.4|18560.4|18550.4|18514.4|18504.4|6012
1610076600000|2021-01-08 03:30:00|18518.4|18508.4|18508.4|18498.4|18537.4|18527.4|18505.4|18495.4|2255
1610076900000|2021-01-08 03:35:00|18507.4|18497.4|18497.4|18487.4|18528.4|18518.4|18497.4|18487.4|913
1610077200000|2021-01-08 03:40:00|18498.4|18488.4|18520.4|18510.4|18521.4|18511.4|18496.4|18486.4|654
1610077500000|2021-01-08 03:45:00|18521.4|18511.4|18532.4|18522.4|18538.4|18528.4|18515.4|18505.4|1221
1610077800000|2021-01-08 03:50:00|18533.4|18523.4|18534.4|18524.4|18544.4|18534.4|18531.4|18521.4|957
1610078100000|2021-01-08 03:55:00|18535.4|18525.4|18538.4|18528.4|18542.4|18532.4|18534.4|18524.4|581
1610078400000|2021-01-08 04:00:00|18537.4|18527.4|18540.4|18530.4|18542.4|18532.4|18532.4|18522.4|422
1610078700000|2021-01-08 04:05:00|18539.4|18529.4|18536.4|18526.4|18540.4|18530.4|18532.4|18522.4|433
1610079000000|2021-01-08 04:10:00|18538.4|18528.4|18533.4|18523.4|18538.4|18528.4|18532.4|18522.4|271
1610079300000|2021-01-08 04:15:00|18534.4|18524.4|18525.4|18515.4|18537.4|18527.4|18525.4|18515.4|537
1610079600000|2021-01-08 04:20:00|18526.4|18516.4|18533.4|18523.4|18535.4|18525.4|18526.4|18516.4|514
1610079900000|2021-01-08 04:25:00|18531.4|18521.4|18522.4|18512.4|18531.4|18521.4|18521.4|18511.4|636
1610080200000|2021-01-08 04:30:00|18523.4|18513.4|18525.4|18515.4|18528.4|18518.4|18520.4|18510.4|443
1610080500000|2021-01-08 04:35:00|18526.4|18516.4|18527.4|18517.4|18534.4|18524.4|18526.4|18516.4|306
1610080800000|2021-01-08 04:40:00|18526.4|18516.4|18524.4|18514.4|18526.4|18516.4|18521.4|18511.4|441
1610081100000|2021-01-08 04:45:00|18523.4|18513.4|18521.4|18511.4|18528.4|18518.4|18520.4|18510.4|379
1610081400000|2021-01-08 04:50:00|18522.4|18512.4|18527.4|18517.4|18528.4|18518.4|18520.4|18510.4|330
1610081700000|2021-01-08 04:55:00|18528.4|18518.4|18526.4|18516.4|18528.4|18518.4|18512.4|18502.4|709
1610082000000|2021-01-08 05:00:00|18525.4|18515.4|18481.4|18471.4|18539.4|18529.4|18476.4|18466.4|8406
1610082300000|2021-01-08 05:05:00|18477.4|18467.4|18530.4|18520.4|18530.4|18520.4|18457.4|18447.4|6006
1610082600000|2021-01-08 05:10:00|18529.4|18519.4|18527.4|18517.4|18560.4|18550.4|18521.4|18511.4|4986
1610082900000|2021-01-08 05:15:00|18528.4|18518.4|18538.4|18528.4|18565.4|18555.4|18528.4|18518.4|3743
1610083200000|2021-01-08 05:20:00|18540.4|18530.4|18501.4|18491.4|18540.4|18530.4|18499.4|18489.4|2489
1610083500000|2021-01-08 05:25:00|18500.4|18490.4|18541.4|18531.4|18543.4|18533.4|18488.4|18478.4|4979
1610083800000|2021-01-08 05:30:00|18542.4|18532.4|18539.4|18529.4|18568.4|18558.4|18532.4|18522.4|4843
1610084100000|2021-01-08 05:35:00|18540.4|18530.4|18517.4|18507.4|18554.4|18544.4|18516.4|18506.4|2907
1610084400000|2021-01-08 05:40:00|18518.4|18508.4|18480.4|18470.4|18527.4|18517.4|18480.4|18470.4|3948
1610084700000|2021-01-08 05:45:00|18481.4|18471.4|18469.4|18459.4|18491.4|18481.4|18442.4|18432.4|6533
1610085000000|2021-01-08 05:50:00|18467.4|18457.4|18490.4|18480.4|18499.4|18489.4|18454.4|18444.4|5207
1610085300000|2021-01-08 05:55:00|18486.4|18476.4|18476.4|18466.4|18501.4|18491.4|18466.4|18456.4|4562
1610085600000|2021-01-08 06:00:00|18475.4|18465.4|18466.4|18456.4|18499.4|18489.4|18461.4|18451.4|3817
1610085900000|2021-01-08 06:05:00|18467.4|18457.4|18472.4|18462.4|18485.4|18475.4|18456.4|18446.4|4049
1610086200000|2021-01-08 06:10:00|18469.4|18459.4|18441.4|18431.4|18472.4|18462.4|18431.4|18421.4|4555
1610086500000|2021-01-08 06:15:00|18444.4|18434.4|18472.4|18462.4|18473.4|18463.4|18421.4|18411.4|5226
1610086800000|2021-01-08 06:20:00|18474.4|18464.4|18522.4|18512.4|18524.4|18514.4|18463.4|18453.4|6304
1610087100000|2021-01-08 06:25:00|18521.4|18511.4|18552.4|18542.4|18554.4|18544.4|18497.4|18487.4|4706
1610087400000|2021-01-08 06:30:00|18553.4|18543.4|18593.4|18583.4|18594.4|18584.4|18553.4|18543.4|7902
1610087700000|2021-01-08 06:35:00|18592.4|18582.4|18587.4|18577.4|18598.4|18588.4|18572.4|18562.4|4541
1610088000000|2021-01-08 06:40:00|18588.4|18578.4|18554.4|18544.4|18594.4|18584.4|18551.4|18541.4|3924
1610088300000|2021-01-08 06:45:00|18555.4|18545.4|18544.4|18534.4|18568.4|18558.4|18533.4|18523.4|4638
1610088600000|2021-01-08 06:50:00|18542.4|18532.4|18572.4|18562.4|18578.4|18568.4|18540.4|18530.4|5268
1610088900000|2021-01-08 06:55:00|18573.4|18563.4|18568.4|18558.4|18581.4|18571.4|18564.4|18554.4|7384
1610089200000|2021-01-08 07:00:00|18567.4|18557.4|18566.4|18556.4|18579.4|18569.4|18561.4|18551.4|3016
1610089500000|2021-01-08 07:05:00|18568.4|18558.4|18559.4|18549.4|18580.4|18570.4|18559.4|18549.4|1691
1610089800000|2021-01-08 07:10:00|18561.4|18551.4|18558.4|18548.4|18569.4|18559.4|18554.4|18544.4|1036
1610090100000|2021-01-08 07:15:00|18559.4|18549.4|18552.4|18542.4|18564.4|18554.4|18551.4|18541.4|824
1610090400000|2021-01-08 07:20:00|18551.4|18541.4|18542.4|18532.4|18551.4|18541.4|18534.4|18524.4|1419
1610090700000|2021-01-08 07:25:00|18541.4|18531.4|18545.4|18535.4|18549.4|18539.4|18534.4|18524.4|662
1610091000000|2021-01-08 07:30:00|18546.4|18536.4|18559.4|18549.4|18559.4|18549.4|18543.4|18533.4|1029
1610091300000|2021-01-08 07:35:00|18558.4|18548.4|18558.4|18548.4|18562.4|18552.4|18552.4|18542.4|553
1610091600000|2021-01-08 07:40:00|18557.4|18547.4|18558.4|18548.4|18559.4|18549.4|18551.4|18541.4|751
1610091900000|2021-01-08 07:45:00|18559.4|18549.4|18567.4|18557.4|18567.4|18557.4|18556.4|18546.4|476
1610092200000|2021-01-08 07:50:00|18568.4|18558.4|18557.4|18547.4|18568.4|18558.4|18555.4|18545.4|795
1610092500000|2021-01-08 07:55:00|18556.4|18546.4|18565.4|18555.4|18568.4|18558.4|18554.4|18544.4|602
1610092800000|2021-01-08 08:00:00|18566.4|18554.4|18555.4|18543.4|18567.4|18554.4|18546.4|18535.4|1411
1610093100000|2021-01-08 08:05:00|18556.4|18544.4|18534.4|18523.4|18556.4|18545.4|18534.4|18523.4|1141
1610093400000|2021-01-08 08:10:00|18535.4|18524.4|18517.4|18505.4|18536.4|18524.4|18516.4|18504.4|1785
1610093700000|2021-01-08 08:15:00|18518.4|18506.4|18521.4|18510.4|18523.4|18512.4|18512.4|18501.4|550
1610094000000|2021-01-08 08:20:00|18522.4|18508.4|18503.4|18491.4|18522.4|18510.4|18502.4|18491.4|936
1610094300000|2021-01-08 08:25:00|18502.4|18490.4|18510.4|18499.4|18518.4|18507.4|18499.4|18487.4|1174
1610094600000|2021-01-08 08:30:00|18512.1|18488.1|18509.4|18485.4|18513.7|18489.7|18499|18475|0
1610094900000|2021-01-08 08:35:00|18509.8|18485.8|18525.8|18501.8|18529.8|18505.8|18509.4|18485.4|510
1610095200000|2021-01-08 08:40:00|18525.4|18501.4|18532|18508|18532.3|18508.3|18518.9|18494.9|0
1610095500000|2021-01-08 08:45:00|18531.6|18507.6|18520.4|18496.4|18531.6|18507.6|18516|18492|0
1610095800000|2021-01-08 08:50:00|18520.9|18496.9|18507.9|18483.9|18525.7|18501.7|18492.7|18468.7|0
1610096100000|2021-01-08 08:55:00|18508.4|18484.4|18508.6|18484.6|18514.8|18490.8|18503.5|18479.5|0
1610096400000|2021-01-08 09:00:00|18523.4|18509.4|18505.4|18494.4|18524.4|18513.4|18505.4|18493.4|539
1610096700000|2021-01-08 09:05:00|18504.4|18493.4|18520.4|18508.4|18520.4|18508.4|18503.4|18492.4|248
1610097000000|2021-01-08 09:10:00|18519.4|18507.4|18506.4|18494.4|18523.4|18512.4|18499.4|18487.4|723
1610097300000|2021-01-08 09:15:00|18505.4|18495.4|18516.4|18504.4|18524.4|18512.4|18505.4|18495.4|394
1610097600000|2021-01-08 09:20:00|18517.4|18505.4|18498.4|18487.4|18520.4|18509.4|18498.4|18487.4|446
1610097900000|2021-01-08 09:25:00|18499.4|18486.4|18495.4|18484.4|18500.4|18488.4|18488.4|18477.4|640
1610098200000|2021-01-08 09:30:00|18496.4|18485.4|18510.4|18499.4|18511.4|18500.4|18496.4|18485.4|390
1610098500000|2021-01-08 09:35:00|18511.4|18498.4|18508.4|18497.4|18511.4|18500.4|18505.4|18493.4|183
1610098800000|2021-01-08 09:40:00|18509.4|18496.4|18510.4|18499.4|18512.4|18500.4|18506.4|18494.4|199
1610099100000|2021-01-08 09:45:00|18511.4|18500.4|18505.4|18493.4|18512.4|18501.4|18505.4|18493.4|145
1610099400000|2021-01-08 09:50:00|18504.4|18492.4|18504.4|18492.4|18506.4|18495.4|18503.4|18492.4|422
1610099700000|2021-01-08 09:55:00|18503.4|18493.4|18513.4|18501.4|18513.4|18501.4|18499.4|18487.4|310
1610100000000|2021-01-08 10:00:00|18512.4|18499.4|18513.4|18502.4|18515.4|18504.4|18509.4|18498.4|141
1610100300000|2021-01-08 10:05:00|18514.4|18503.4|18505.4|18493.4|18515.4|18503.4|18505.4|18493.4|249
1610100600000|2021-01-08 10:10:00|18506.4|18495.4|18509.4|18497.4|18509.4|18498.4|18506.4|18494.4|98
1610100900000|2021-01-08 10:15:00|18507.4|18498.4|18504.4|18493.4|18511.4|18500.4|18504.4|18493.4|160
1610101200000|2021-01-08 10:20:00|18505.4|18494.4|18506.4|18495.4|18507.4|18496.4|18503.4|18492.4|101
1610101500000|2021-01-08 10:25:00|18507.4|18496.4|18502.4|18491.4|18508.4|18497.4|18502.4|18490.4|174
1610101800000|2021-01-08 10:30:00|18503.4|18492.4|18502.4|18490.4|18505.4|18493.4|18500.4|18489.4|91
1610102100000|2021-01-08 10:35:00|18503.4|18491.4|18510.4|18498.4|18510.4|18498.4|18503.4|18491.4|96
1610102400000|2021-01-08 10:40:00|18509.4|18497.4|18503.4|18491.4|18509.4|18497.4|18502.4|18490.4|85
1610102700000|2021-01-08 10:45:00|18502.4|18490.4|18501.4|18489.4|18503.4|18491.4|18495.4|18483.4|418
1610103000000|2021-01-08 10:50:00|18502.4|18490.4|18502.4|18491.4|18505.4|18493.4|18500.4|18489.4|190
1610103300000|2021-01-08 10:55:00|18501.4|18490.4|18501.4|18489.4|18503.4|18492.4|18497.4|18486.4|120
1610103600000|2021-01-08 11:00:00|18500.4|18488.4|18503.4|18491.4|18503.4|18491.4|18498.4|18487.4|216
1610103900000|2021-01-08 11:05:00|18502.4|18492.4|18503.4|18492.4|18506.4|18494.4|18501.4|18489.4|96
1610104200000|2021-01-08 11:10:00|18502.4|18491.4|18503.4|18491.4|18505.4|18494.4|18501.4|18490.4|119
1610104500000|2021-01-08 11:15:00|18504.4|18492.4|18503.4|18492.4|18505.4|18494.4|18502.4|18491.4|67
1610104800000|2021-01-08 11:20:00|18504.4|18493.4|18510.4|18498.4|18511.4|18500.4|18503.4|18492.4|114
1610105100000|2021-01-08 11:25:00|18509.4|18499.4|18514.4|18503.4|18516.4|18505.4|18509.4|18498.4|335
1610105400000|2021-01-08 11:30:00|18513.4|18502.4|18507.4|18496.4|18513.4|18503.4|18506.4|18495.4|140
1610105700000|2021-01-08 11:35:00|18506.4|18495.4|18508.4|18497.4|18510.4|18499.4|18506.4|18495.4|150
1610106000000|2021-01-08 11:40:00|18507.4|18496.4|18509.4|18498.4|18511.4|18500.4|18507.4|18495.4|133
1610106300000|2021-01-08 11:45:00|18510.4|18499.4|18508.4|18496.4|18510.4|18499.4|18506.4|18494.4|109
1610106600000|2021-01-08 11:50:00|18507.4|18497.4|18509.4|18498.4|18510.4|18499.4|18507.4|18496.4|59
1610106900000|2021-01-08 11:55:00|18510.4|18497.4|18503.4|18492.4|18511.4|18500.4|18503.4|18492.4|133
1610107200000|2021-01-08 12:00:00|18502.4|18491.4|18497.4|18486.4|18504.4|18493.4|18497.4|18485.4|280
1610107500000|2021-01-08 12:05:00|18496.4|18485.4|18504.4|18493.4|18506.4|18494.4|18496.4|18485.4|289
1610107800000|2021-01-08 12:10:00|18505.4|18494.4|18506.4|18494.4|18507.4|18496.4|18503.4|18492.4|115
1610108100000|2021-01-08 12:15:00|18507.4|18495.4|18503.4|18492.4|18507.4|18495.4|18503.4|18492.4|53
1610108400000|2021-01-08 12:20:00|18502.4|18491.4|18502.4|18490.4|18505.4|18493.4|18501.4|18489.4|169
1610108700000|2021-01-08 12:25:00|18501.4|18489.4|18500.4|18489.4|18502.4|18491.4|18496.4|18485.4|442
1610109000000|2021-01-08 12:30:00|18501.4|18490.4|18504.4|18493.4|18505.4|18494.4|18496.4|18485.4|320
1610109300000|2021-01-08 12:35:00|18505.4|18492.4|18507.4|18495.4|18511.4|18500.4|18505.4|18492.4|257
1610109600000|2021-01-08 12:40:00|18509.4|18497.4|18509.4|18498.4|18513.4|18501.4|18506.4|18495.4|341
1610109900000|2021-01-08 12:45:00|18510.4|18499.4|18511.4|18499.4|18512.4|18501.4|18508.4|18497.4|95
1610110200000|2021-01-08 12:50:00|18510.4|18500.4|18509.4|18497.4|18511.4|18500.4|18505.4|18494.4|164
1610110500000|2021-01-08 12:55:00|18508.4|18496.4|18508.4|18497.4|18510.4|18499.4|18507.4|18495.4|148
1610110800000|2021-01-08 13:00:00|18509.4|18498.4|18511.4|18499.4|18513.4|18501.4|18508.4|18497.4|104
1610111100000|2021-01-08 13:05:00|18510.4|18500.4|18509.4|18497.4|18513.4|18502.4|18508.4|18496.4|93
1610111400000|2021-01-08 13:10:00|18508.4|18498.4|18508.4|18497.4|18512.4|18500.4|18507.4|18495.4|190
1610111700000|2021-01-08 13:15:00|18507.4|18496.4|18504.4|18493.4|18508.4|18496.4|18504.4|18493.4|195
1610112000000|2021-01-08 13:20:00|18503.4|18492.4|18500.4|18489.4|18505.4|18493.4|18500.4|18489.4|120
1610112300000|2021-01-08 13:25:00|18499.4|18488.4|18466.4|18454.4|18499.4|18488.4|18462.4|18450.4|970
1610112600000|2021-01-08 13:30:00|18469.4|18455.4|18470.4|18458.4|18497.4|18485.4|18468.4|18455.4|855
1610112900000|2021-01-08 13:35:00|18471.4|18459.4|18474.4|18463.4|18475.4|18463.4|18460.4|18449.4|806
1610113200000|2021-01-08 13:40:00|18475.4|18464.4|18481.4|18470.4|18486.4|18475.4|18475.4|18464.4|409
1610113500000|2021-01-08 13:45:00|18482.4|18469.4|18475.4|18464.4|18487.4|18476.4|18475.4|18464.4|210
1610113800000|2021-01-08 13:50:00|18476.4|18465.4|18463.4|18452.4|18482.4|18471.4|18463.4|18452.4|625
1610114100000|2021-01-08 13:55:00|18464.4|18451.4|18487.4|18476.4|18488.4|18477.4|18462.4|18451.4|542
1610114400000|2021-01-08 14:00:00|18488.4|18475.4|18486.4|18475.4|18490.4|18479.4|18483.4|18472.4|248
1610114700000|2021-01-08 14:05:00|18485.4|18474.4|18491.4|18479.4|18492.4|18480.4|18485.4|18474.4|150
1610115000000|2021-01-08 14:10:00|18492.4|18480.4|18495.4|18484.4|18496.4|18485.4|18489.4|18478.4|128
1610115300000|2021-01-08 14:15:00|18496.4|18483.4|18500.4|18488.4|18501.4|18490.4|18494.4|18483.4|153
1610115600000|2021-01-08 14:20:00|18499.4|18487.4|18501.4|18489.4|18504.4|18493.4|18499.4|18487.4|182
1610115900000|2021-01-08 14:25:00|18500.4|18488.4|18508.4|18497.4|18509.4|18498.4|18494.4|18482.4|350
1610116200000|2021-01-08 14:30:00|18509.4|18496.4|18527.4|18515.4|18529.4|18518.4|18501.4|18489.4|1052
1610116500000|2021-01-08 14:35:00|18528.4|18516.4|18518.4|18507.4|18541.4|18529.4|18517.4|18505.4|1183
1610116800000|2021-01-08 14:40:00|18519.4|18508.4|18541.4|18530.4|18542.4|18531.4|18519.4|18507.4|787
1610117100000|2021-01-08 14:45:00|18540.4|18528.4|18511.4|18499.4|18540.4|18528.4|18507.4|18495.4|952
1610117400000|2021-01-08 14:50:00|18512.4|18500.4|18510.4|18498.4|18517.4|18506.4|18505.4|18494.4|248
1610117700000|2021-01-08 14:55:00|18509.4|18497.4|18514.4|18503.4|18517.4|18505.4|18501.4|18490.4|332
1610118000000|2021-01-08 15:00:00|18515.4|18502.4|18531.4|18519.4|18531.4|18520.4|18514.4|18502.4|317
1610118300000|2021-01-08 15:05:00|18532.4|18520.4|18534.4|18522.4|18535.4|18524.4|18520.4|18509.4|268
1610118600000|2021-01-08 15:10:00|18535.4|18523.4|18535.4|18523.4|18544.4|18532.4|18533.4|18522.4|404
1610118900000|2021-01-08 15:15:00|18534.4|18522.4|18529.4|18517.4|18535.4|18523.4|18524.4|18513.4|300
1610119200000|2021-01-08 15:20:00|18528.4|18515.4|18492.4|18481.4|18529.4|18516.4|18490.4|18479.4|664
1610119500000|2021-01-08 15:25:00|18491.4|18480.4|18469.4|18457.4|18494.4|18483.4|18469.4|18457.4|1170
1610119800000|2021-01-08 15:30:00|18470.4|18458.4|18478.4|18467.4|18487.4|18476.4|18468.4|18457.4|922
1610120100000|2021-01-08 15:35:00|18479.4|18466.4|18486.4|18474.4|18488.4|18476.4|18476.4|18464.4|699
1610120400000|2021-01-08 15:40:00|18487.4|18475.4|18508.4|18496.4|18509.4|18498.4|18486.4|18475.4|308
1610120700000|2021-01-08 15:45:00|18509.4|18497.4|18511.4|18499.4|18512.4|18501.4|18504.4|18492.4|178
1610121000000|2021-01-08 15:50:00|18512.4|18500.4|18517.4|18506.4|18517.4|18506.4|18510.4|18498.4|112
1610121300000|2021-01-08 15:55:00|18518.4|18507.4|18541.4|18530.4|18543.4|18531.4|18517.4|18506.4|1018
1610121600000|2021-01-08 16:00:00|18542.4|18531.4|18542.4|18531.4|18545.4|18533.4|18536.4|18525.4|342
1610121900000|2021-01-08 16:05:00|18543.4|18530.4|18534.4|18523.4|18543.4|18531.4|18530.4|18519.4|554
1610122200000|2021-01-08 16:10:00|18535.4|18524.4|18532.4|18520.4|18537.4|18526.4|18517.4|18506.4|369
1610122500000|2021-01-08 16:15:00|18531.4|18519.4|18527.4|18515.4|18534.4|18523.4|18518.4|18507.4|172
1610122800000|2021-01-08 16:20:00|18525.4|18514.4|18533.4|18522.4|18533.4|18522.4|18518.4|18507.4|325
1610123100000|2021-01-08 16:25:00|18534.4|18521.4|18534.4|18523.4|18537.4|18526.4|18523.4|18511.4|375
1610123400000|2021-01-08 16:30:00|18535.4|18522.4|18544.4|18532.4|18545.4|18534.4|18525.4|18513.4|429
1610123700000|2021-01-08 16:35:00|18543.4|18531.4|18524.4|18512.4|18543.4|18532.4|18523.4|18512.4|399
1610124000000|2021-01-08 16:40:00|18525.4|18513.4|18523.4|18511.4|18527.4|18515.4|18517.4|18505.4|141
1610124300000|2021-01-08 16:45:00|18522.4|18512.4|18530.4|18518.4|18534.4|18523.4|18522.4|18510.4|256
1610124600000|2021-01-08 16:50:00|18529.4|18517.4|18533.4|18521.4|18534.4|18523.4|18522.4|18510.4|107
1610124900000|2021-01-08 16:55:00|18534.4|18522.4|18533.4|18521.4|18536.4|18524.4|18527.4|18516.4|109
1610125200000|2021-01-08 17:00:00|18532.4|18522.4|18506.4|18495.4|18533.4|18522.4|18505.4|18494.4|238
1610125500000|2021-01-08 17:05:00|18507.4|18494.4|18525.4|18513.4|18527.4|18515.4|18506.4|18494.4|190
1610125800000|2021-01-08 17:10:00|18524.4|18512.4|18542.4|18531.4|18542.4|18531.4|18522.4|18510.4|119
1610126100000|2021-01-08 17:15:00|18541.4|18530.4|18542.4|18530.4|18545.4|18534.4|18539.4|18527.4|102
1610126400000|2021-01-08 17:20:00|18541.4|18529.4|18539.4|18527.4|18542.4|18531.4|18538.4|18527.4|70
1610126700000|2021-01-08 17:25:00|18540.4|18528.4|18543.4|18531.4|18543.4|18532.4|18539.4|18527.4|255
1610127000000|2021-01-08 17:30:00|18544.4|18532.4|18547.4|18535.4|18548.4|18537.4|18540.4|18529.4|262
1610127300000|2021-01-08 17:35:00|18548.4|18536.4|18549.4|18537.4|18550.4|18539.4|18547.4|18535.4|267
1610127600000|2021-01-08 17:40:00|18548.4|18538.4|18543.4|18531.4|18550.4|18538.4|18541.4|18530.4|128
1610127900000|2021-01-08 17:45:00|18544.4|18532.4|18530.4|18518.4|18544.4|18532.4|18525.4|18514.4|135
1610128200000|2021-01-08 17:50:00|18531.4|18519.4|18531.4|18519.4|18532.4|18520.4|18524.4|18513.4|134
1610128500000|2021-01-08 17:55:00|18532.4|18520.4|18535.4|18523.4|18537.4|18525.4|18530.4|18518.4|92
1610128800000|2021-01-08 18:00:00|18534.4|18524.4|18527.4|18515.4|18535.4|18524.4|18524.4|18513.4|101
1610129100000|2021-01-08 18:05:00|18528.4|18516.4|18526.4|18514.4|18530.4|18519.4|18524.4|18513.4|83
1610129400000|2021-01-08 18:10:00|18527.4|18515.4|18521.4|18510.4|18531.4|18520.4|18518.4|18507.4|61
1610129700000|2021-01-08 18:15:00|18522.4|18511.4|18504.4|18492.4|18523.4|18511.4|18502.4|18491.4|190
1610130000000|2021-01-08 18:20:00|18505.4|18493.4|18492.4|18480.4|18505.4|18493.4|18486.4|18475.4|413
1610130300000|2021-01-08 18:25:00|18491.4|18479.4|18497.4|18486.4|18500.4|18489.4|18490.4|18479.4|225
1610130600000|2021-01-08 18:30:00|18498.4|18485.4|18486.4|18475.4|18499.4|18488.4|18485.4|18474.4|189
1610130900000|2021-01-08 18:35:00|18485.4|18474.4|18486.4|18474.4|18493.4|18481.4|18476.4|18465.4|360
1610131200000|2021-01-08 18:40:00|18485.4|18475.4|18487.4|18476.4|18488.4|18476.4|18477.4|18466.4|299
1610131500000|2021-01-08 18:45:00|18485.4|18475.4|18492.4|18480.4|18492.4|18480.4|18481.4|18470.4|265
1610131800000|2021-01-08 18:50:00|18491.4|18481.4|18494.4|18482.4|18497.4|18486.4|18488.4|18476.4|254
1610132100000|2021-01-08 18:55:00|18495.4|18483.4|18503.4|18492.4|18504.4|18493.4|18495.4|18482.4|171
1610132400000|2021-01-08 19:00:00|18502.4|18491.4|18503.4|18492.4|18511.4|18500.4|18495.4|18484.4|268
1610132700000|2021-01-08 19:05:00|18504.4|18493.4|18514.4|18502.4|18517.4|18505.4|18503.4|18491.4|235
1610133000000|2021-01-08 19:10:00|18515.4|18503.4|18509.4|18497.4|18519.4|18508.4|18506.4|18495.4|140
1610133300000|2021-01-08 19:15:00|18508.4|18498.4|18518.4|18506.4|18524.4|18513.4|18508.4|18498.4|106
1610133600000|2021-01-08 19:20:00|18517.4|18507.4|18519.4|18507.4|18520.4|18509.4|18512.4|18501.4|88
1610133900000|2021-01-08 19:25:00|18518.4|18506.4|18523.4|18511.4|18526.4|18514.4|18517.4|18505.4|75
1610134200000|2021-01-08 19:30:00|18524.4|18512.4|18530.4|18518.4|18535.4|18524.4|18523.4|18511.4|139
1610134500000|2021-01-08 19:35:00|18531.4|18519.4|18534.4|18522.4|18536.4|18524.4|18529.4|18518.4|77
1610134800000|2021-01-08 19:40:00|18535.4|18523.4|18527.4|18517.4|18538.4|18527.4|18523.4|18512.4|129
1610135100000|2021-01-08 19:45:00|18528.4|18518.4|18532.4|18522.4|18534.9|18524.9|18525.4|18515.4|133
1610135400000|2021-01-08 19:50:00|18532.9|18522.9|18538.4|18528.4|18542.9|18532.9|18531.9|18521.9|239
1610135700000|2021-01-08 19:55:00|18538.9|18528.9|18539.4|18529.4|18540.9|18530.9|18536.9|18526.9|133
1610136000000|2021-01-08 20:00:00|18539.9|18529.9|18541.4|18531.4|18545.9|18535.9|18538.4|18528.4|213
1610136300000|2021-01-08 20:05:00|18540.9|18530.9|18545.4|18535.4|18546.9|18536.9|18538.4|18528.4|286
1610136600000|2021-01-08 20:10:00|18544.9|18534.9|18546.9|18536.9|18549.9|18539.9|18542.4|18532.4|243
1610136900000|2021-01-08 20:15:00|18547.4|18537.4|18551.4|18541.4|18553.9|18543.9|18546.9|18536.9|178
1610137200000|2021-01-08 20:20:00|18550.9|18540.9|18550.9|18540.9|18551.9|18541.9|18547.9|18537.9|141
1610137500000|2021-01-08 20:25:00|18551.4|18541.4|18552.4|18542.4|18552.4|18542.4|18546.4|18536.4|135
1610137800000|2021-01-08 20:30:00|18551.9|18541.9|18552.4|18542.4|18552.9|18542.9|18548.4|18538.4|137
1610138100000|2021-01-08 20:35:00|18551.9|18541.9|18552.9|18542.9|18552.9|18542.9|18549.9|18539.9|130
1610138400000|2021-01-08 20:40:00|18552.4|18542.4|18552.9|18542.9|18553.9|18543.9|18548.9|18538.9|149
1610138700000|2021-01-08 20:45:00|18552.4|18542.4|18564.4|18554.4|18564.9|18554.9|18552.4|18542.4|445
1610139000000|2021-01-08 20:50:00|18564.9|18554.9|18566.4|18556.4|18567.9|18557.9|18555.9|18545.9|367
1610139300000|2021-01-08 20:55:00|18565.9|18555.9|18578.9|18568.9|18578.9|18568.9|18560.9|18550.9|258
1610139600000|2021-01-08 21:00:00|18578.4|18568.4|18566.4|18556.4|18579.4|18569.4|18562.9|18552.9|166
1610139900000|2021-01-08 21:05:00|18566.9|18556.9|18569.9|18559.9|18569.9|18559.9|18566.9|18556.9|12
1610140200000|2021-01-08 21:10:00|18571.9|18561.9|18576.9|18566.9|18576.9|18566.9|18568.4|18558.4|52
1610140500000|2021-01-08 21:15:00|18585.5|18561.5|18582.8|18558.8|18585.7|18561.7|18582.7|18558.7|0
1610140800000|2021-01-08 21:20:00|18582.7|18558.7|18580.6|18556.6|18583.7|18559.7|18580.3|18556.3|0
1610141100000|2021-01-08 21:25:00|18581.2|18557.2|18582.4|18558.4|18582.5|18558.5|18579.9|18555.9|0
1610141400000|2021-01-08 21:30:00|18582.8|18558.8|18576.4|18552.4|18583.7|18559.7|18576.4|18552.4|0
1610141700000|2021-01-08 21:35:00|18577.3|18553.3|18582.8|18558.8|18582.8|18558.8|18577.3|18553.3|0
1610142000000|2021-01-08 21:40:00|18581.9|18557.9|18585.4|18561.4|18585.4|18561.4|18581.9|18557.9|0
1610142300000|2021-01-08 21:45:00|18584.5|18560.5|18587.1|18563.1|18587.1|18563.1|18583.4|18559.4|0
1610142600000|2021-01-08 21:50:00|18588|18564|18587.1|18563.1|18590.7|18566.7|18585.3|18561.3|0
1610142900000|2021-01-08 21:55:00|18586.2|18562.2|18585.8|18561.8|18588.9|18564.9|18583.4|18559.4|0
1610319600000|2021-01-10 23:00:00|18540.4|18516.4|18553.7|18529.7|18561.9|18537.9|18539.5|18515.5|0
1610319900000|2021-01-10 23:05:00|18554.1|18530.1|18568.8|18544.8|18575.1|18551.1|18553.7|18529.7|0
1610320200000|2021-01-10 23:10:00|18569.7|18545.7|18563.8|18539.8|18574.3|18550.3|18559.1|18535.1|0
1610320500000|2021-01-10 23:15:00|18563.4|18539.4|18564.3|18540.3|18568.9|18544.9|18561.6|18537.6|0
1610320800000|2021-01-10 23:20:00|18565.2|18541.2|18561.1|18537.1|18566.3|18542.3|18557.1|18533.1|0
1610321100000|2021-01-10 23:25:00|18560.2|18536.2|18555.7|18531.7|18563|18539|18552.9|18528.9|0
1610321400000|2021-01-10 23:30:00|18556.6|18532.6|18554.6|18530.6|18556.6|18532.6|18548.4|18524.4|0
1610321700000|2021-01-10 23:35:00|18553.6|18529.6|18548.2|18524.2|18555.5|18531.5|18548.2|18524.2|0
1610322000000|2021-01-10 23:40:00|18547.3|18523.3|18536.3|18512.3|18550|18526|18536.3|18512.3|0
1610322300000|2021-01-10 23:45:00|18535.4|18511.4|18539.9|18515.9|18543.6|18519.6|18534.5|18510.5|0
1610322600000|2021-01-10 23:50:00|18539.5|18515.5|18534.5|18510.5|18539.9|18515.9|18533.6|18509.6|0
1610322900000|2021-01-10 23:55:00|18534.9|18510.9|18539.1|18515.1|18539.1|18515.1|18532.7|18508.7|0
1610323200000|2021-01-11 00:00:00|18539.5|18515.5|18551.7|18527.7|18554|18530|18536.3|18512.3|0
1610323500000|2021-01-11 00:05:00|18551.3|18527.3|18539.9|18515.9|18551.8|18527.8|18538.1|18514.1|0
1610323800000|2021-01-11 00:10:00|18539.4|18515.4|18543.1|18519.1|18549|18525|18537.2|18513.2|0
1610324100000|2021-01-11 00:15:00|18542.6|18518.6|18529.9|18505.9|18542.6|18518.6|18520.6|18496.6|0
1610324400000|2021-01-11 00:20:00|18530.1|18506.1|18535.4|18511.4|18536|18512|18525.8|18501.8|0
1610324700000|2021-01-11 00:25:00|18534.9|18510.9|18533.2|18509.2|18535.4|18511.4|18531|18507|0
1610325000000|2021-01-11 00:30:00|18534.5|18510.5|18523.6|18499.6|18534.5|18510.5|18523.4|18499.4|0
1610325300000|2021-01-11 00:35:00|18523.4|18499.4|18525.5|18501.5|18526.8|18502.8|18515.7|18491.7|0
1610325600000|2021-01-11 00:40:00|18525.2|18501.2|18523.6|18499.6|18525.5|18501.5|18519.3|18495.3|0
1610325900000|2021-01-11 00:45:00|18522.4|18498.4|18534.7|18510.7|18535.1|18511.1|18521.3|18497.3|0
1610326200000|2021-01-11 00:50:00|18534.4|18510.4|18534.7|18510.7|18536.9|18512.9|18526.3|18502.3|0
1610326500000|2021-01-11 00:55:00|18535.1|18511.1|18542.8|18518.8|18549.1|18525.1|18534.7|18510.7|0
1610326800000|2021-01-11 01:00:00|18541.6|18517.6|18538.9|18528.9|18562.9|18552.9|18520.9|18510.9|2210
1610327100000|2021-01-11 01:05:00|18538.4|18528.4|18542.4|18532.4|18550.9|18540.9|18537.9|18527.9|719
1610327400000|2021-01-11 01:10:00|18541.9|18531.9|18550.4|18540.4|18556.4|18546.4|18539.4|18529.4|496
1610327700000|2021-01-11 01:15:00|18550.9|18540.9|18550.9|18540.9|18558.9|18548.9|18495.9|18485.9|3367
1610328000000|2021-01-11 01:20:00|18548.9|18538.9|18572.4|18562.4|18594.9|18584.9|18544.4|18534.4|3588
1610328300000|2021-01-11 01:25:00|18570.9|18560.9|18611.9|18601.9|18633.9|18623.9|18570.9|18560.9|4346
1610328600000|2021-01-11 01:30:00|18612.4|18602.4|18507.4|18497.4|18617.4|18607.4|18463.9|18453.9|25233
1610328900000|2021-01-11 01:35:00|18508.4|18498.4|18446.4|18436.4|18527.9|18517.9|18435.4|18425.4|10461
1610329200000|2021-01-11 01:40:00|18446.9|18436.9|18410.4|18400.4|18459.9|18449.9|18405.9|18395.9|8125
1610329500000|2021-01-11 01:45:00|18411.4|18401.4|18534.4|18524.4|18536.4|18526.4|18407.4|18397.4|10424
1610329800000|2021-01-11 01:50:00|18533.4|18523.4|18549.4|18539.4|18585.4|18575.4|18522.4|18512.4|11816
1610330100000|2021-01-11 01:55:00|18552.4|18542.4|18584.4|18574.4|18612.4|18602.4|18521.4|18511.4|7996
1610330400000|2021-01-11 02:00:00|18582.4|18572.4|18614|18604|18624|18614|18567.4|18557.4|6332
1610330700000|2021-01-11 02:05:00|18612|18602|18589|18579|18630|18620|18582|18572|6085
1610331000000|2021-01-11 02:10:00|18588|18578|18627|18617|18641|18631|18588|18578|6525
1610331300000|2021-01-11 02:15:00|18628|18618|18624|18614|18649|18639|18610|18600|4710
1610331600000|2021-01-11 02:20:00|18623|18613|18669|18659|18691|18681|18618|18608|6839
1610331900000|2021-01-11 02:25:00|18667|18657|18695|18685|18701|18691|18667|18657|5663
1610332200000|2021-01-11 02:30:00|18696|18686|18717|18707|18735|18725|18696|18686|6326
1610332500000|2021-01-11 02:35:00|18721|18711|18646|18636|18726|18716|18637|18627|6065
1610332800000|2021-01-11 02:40:00|18644|18634|18705|18695|18711|18701|18636|18626|4313
1610333100000|2021-01-11 02:45:00|18706|18696|18682|18672|18708|18698|18644|18634|5313
1610333400000|2021-01-11 02:50:00|18684|18674|18709|18699|18709|18699|18645|18635|3991
1610333700000|2021-01-11 02:55:00|18708|18698|18694|18684|18715|18705|18682|18672|2840
1610334000000|2021-01-11 03:00:00|18693|18683|18641|18631|18700|18690|18605|18595|6574
1610334300000|2021-01-11 03:05:00|18640|18630|18683|18673|18689|18679|18639|18629|3575
1610334600000|2021-01-11 03:10:00|18684|18674|18672|18662|18695|18685|18657|18647|3748
1610334900000|2021-01-11 03:15:00|18670|18660|18635|18625|18692|18682|18634|18624|3644
1610335200000|2021-01-11 03:20:00|18636|18626|18581|18571|18648|18638|18579|18569|5056
1610335500000|2021-01-11 03:25:00|18580|18570|18542|18532|18598|18588|18522|18512|8111
1610335800000|2021-01-11 03:30:00|18541|18531|18563|18553|18563|18553|18539|18529|1390
1610336100000|2021-01-11 03:35:00|18564|18554|18562|18552|18573|18563|18557|18547|699
1610336400000|2021-01-11 03:40:00|18563|18553|18562|18552|18576|18566|18561|18551|748
1610336700000|2021-01-11 03:45:00|18563|18553|18563|18553|18565|18555|18554|18544|623
1610337000000|2021-01-11 03:50:00|18564|18554|18574|18564|18576|18566|18564|18554|962
1610337300000|2021-01-11 03:55:00|18575|18565|18573|18563|18581|18571|18569|18559|713
1610337600000|2021-01-11 04:00:00|18572|18562|18575|18565|18579|18569|18572|18562|257
1610337900000|2021-01-11 04:05:00|18574|18564|18575|18565|18577|18567|18570|18560|135
1610338200000|2021-01-11 04:10:00|18576|18566|18571|18561|18579|18569|18566|18556|345
1610338500000|2021-01-11 04:15:00|18572|18562|18565|18555|18572|18562|18563|18553|260
1610338800000|2021-01-11 04:20:00|18566|18556|18566|18556|18568|18558|18562|18552|177
1610339100000|2021-01-11 04:25:00|18565|18555|18570|18560|18576|18566|18565|18555|299
1610339400000|2021-01-11 04:30:00|18569|18559|18567|18557|18569|18559|18562|18552|209
1610339700000|2021-01-11 04:35:00|18566|18556|18567|18557|18569|18559|18566|18556|69
1610340000000|2021-01-11 04:40:00|18566|18556|18566|18556|18568|18558|18561|18551|135
1610340300000|2021-01-11 04:45:00|18565|18555|18566|18556|18567|18557|18560|18550|337
1610340600000|2021-01-11 04:50:00|18565|18555|18563|18553|18565|18555|18561|18551|154
1610340900000|2021-01-11 04:55:00|18562|18552|18563|18553|18563|18553|18555|18545|396
1610341200000|2021-01-11 05:00:00|18564|18554|18563|18553|18583|18573|18547|18537|8181
1610341500000|2021-01-11 05:05:00|18564|18554|18624|18614|18626|18616|18560|18550|5348
1610341800000|2021-01-11 05:10:00|18623|18613|18616|18606|18625|18615|18591|18581|3496
1610342100000|2021-01-11 05:15:00|18615|18605|18622|18612|18630|18620|18605|18595|3235
1610342400000|2021-01-11 05:20:00|18623|18613|18600|18590|18624|18614|18576|18566|5325
1610342700000|2021-01-11 05:25:00|18601|18591|18623|18613|18627|18617|18595|18585|4831
1610343000000|2021-01-11 05:30:00|18622|18612|18581|18571|18623|18613|18555|18545|4968
1610343300000|2021-01-11 05:35:00|18579|18569|18583|18573|18599|18589|18566|18556|3696
1610343600000|2021-01-11 05:40:00|18585|18575|18528|18518|18588|18578|18527|18517|5955
1610343900000|2021-01-11 05:45:00|18527|18517|18488|18478|18547|18537|18485|18475|6477
1610344200000|2021-01-11 05:50:00|18487|18477|18497|18487|18533|18523|18481|18471|10402
1610344500000|2021-01-11 05:55:00|18498|18488|18465|18455|18511|18501|18465|18455|4335
1610344800000|2021-01-11 06:00:00|18464|18454|18426|18416|18477|18467|18384|18374|10028
1610345100000|2021-01-11 06:05:00|18427|18417|18425|18415|18443|18433|18409|18399|4314
1610345400000|2021-01-11 06:10:00|18422|18412|18339|18329|18422|18412|18325|18315|8586
1610345700000|2021-01-11 06:15:00|18340|18330|18368|18358|18369|18359|18314|18304|7438
1610346000000|2021-01-11 06:20:00|18367|18357|18403|18393|18422|18412|18356|18346|6192
1610346300000|2021-01-11 06:25:00|18404|18394|18396|18386|18405|18395|18377|18367|5883
1610346600000|2021-01-11 06:30:00|18395|18385|18438|18428|18442|18432|18377|18367|6462
1610346900000|2021-01-11 06:35:00|18437|18427|18429|18419|18457|18447|18429|18419|4988
1610347200000|2021-01-11 06:40:00|18430|18420|18423|18413|18447|18437|18411|18401|3917
1610347500000|2021-01-11 06:45:00|18428|18418|18414|18404|18446|18436|18410|18400|3767
1610347800000|2021-01-11 06:50:00|18412|18402|18376|18366|18420|18410|18374|18364|3430
1610348100000|2021-01-11 06:55:00|18375|18365|18363|18353|18395|18385|18363|18353|6723
1610348400000|2021-01-11 07:00:00|18365|18355|18362|18352|18383|18373|18357|18347|2837
1610348700000|2021-01-11 07:05:00|18359|18349|18369|18359|18373|18363|18359|18349|1272
1610349000000|2021-01-11 07:10:00|18370|18360|18371|18361|18385|18375|18369|18359|1250
1610349300000|2021-01-11 07:15:00|18368|18358|18366|18356|18381|18371|18365|18355|576
1610349600000|2021-01-11 07:20:00|18365|18355|18363|18353|18374|18364|18353|18343|712
1610349900000|2021-01-11 07:25:00|18362|18352|18359|18349|18365|18355|18355|18345|492
1610350200000|2021-01-11 07:30:00|18358|18348|18361|18351|18372|18362|18356|18346|425
1610350500000|2021-01-11 07:35:00|18363|18353|18361|18351|18364|18354|18356|18346|509
1610350800000|2021-01-11 07:40:00|18359|18349|18360|18350|18367|18357|18353|18343|765
1610351100000|2021-01-11 07:45:00|18359|18349|18370|18360|18375|18365|18354|18344|692
1610351400000|2021-01-11 07:50:00|18368|18358|18370|18360|18375|18365|18367|18357|384
1610351700000|2021-01-11 07:55:00|18371|18361|18373|18363|18375|18365|18361|18351|546
1610352000000|2021-01-11 08:00:00|18370|18359|18389|18377|18390|18379|18368|18356|849
1610352300000|2021-01-11 08:05:00|18388|18378|18392|18380|18402|18390|18384|18372|1369
1610352600000|2021-01-11 08:10:00|18391|18379|18396|18384|18402|18390|18390|18378|478
1610352900000|2021-01-11 08:15:00|18397|18385|18408|18397|18419|18407|18396|18384|506
1610353200000|2021-01-11 08:20:00|18409|18398|18396|18384|18413|18402|18396|18384|507
1610353500000|2021-01-11 08:25:00|18397|18385|18407|18395|18408|18397|18396|18385|1211
1610353800000|2021-01-11 08:30:00|18428.6|18404.6|18390.8|18366.8|18428.6|18404.6|18383|18359|0
1610354100000|2021-01-11 08:35:00|18391|18367|18418|18394|18418.9|18394.9|18386.5|18362.5|180
1610354400000|2021-01-11 08:40:00|18418.2|18394.2|18407.4|18383.4|18422.8|18398.8|18407|18383|0
1610354700000|2021-01-11 08:45:00|18407.2|18383.2|18397.5|18373.5|18407.4|18383.4|18397.5|18373.5|0
1610355000000|2021-01-11 08:50:00|18394.9|18370.9|18395.4|18371.4|18402.8|18378.8|18390.1|18366.1|0
1610355300000|2021-01-11 08:55:00|18394.9|18370.9|18411.5|18387.5|18414|18390|18390.1|18366.1|0
1610355600000|2021-01-11 09:00:00|18403|18393|18402|18389|18415|18401|18402|18389|343
1610355900000|2021-01-11 09:05:00|18401|18390|18399|18387|18402|18391|18396|18385|91
1610356200000|2021-01-11 09:10:00|18400|18388|18395|18382|18401|18388|18393|18382|75
1610356500000|2021-01-11 09:15:00|18396|18383|18397|18385|18397|18386|18392|18380|171
1610356800000|2021-01-11 09:20:00|18396|18384|18397|18385|18402|18391|18395|18383|220
1610357100000|2021-01-11 09:25:00|18398|18386|18395|18383|18399|18388|18390|18379|233
1610357400000|2021-01-11 09:30:00|18396|18384|18396|18385|18398|18386|18392|18381|181
1610357700000|2021-01-11 09:35:00|18397|18386|18392|18380|18399|18388|18389|18378|365
1610358000000|2021-01-11 09:40:00|18391|18379|18392|18381|18398|18387|18391|18379|77
1610358300000|2021-01-11 09:45:00|18393|18382|18390|18378|18394|18382|18388|18377|109
1610358600000|2021-01-11 09:50:00|18389|18379|18392|18380|18393|18382|18386|18375|192
1610358900000|2021-01-11 09:55:00|18390|18379|18385|18374|18392|18380|18383|18372|284
1610359200000|2021-01-11 10:00:00|18386|18372|18381|18369|18386|18375|18380|18369|94
1610359500000|2021-01-11 10:05:00|18380|18370|18389|18377|18391|18379|18380|18370|45
1610359800000|2021-01-11 10:10:00|18390|18378|18393|18381|18394|18382|18389|18378|49
1610360100000|2021-01-11 10:15:00|18392|18382|18393|18381|18394|18382|18391|18380|55
1610360400000|2021-01-11 10:20:00|18392|18382|18390|18378|18393|18382|18387|18376|113
1610360700000|2021-01-11 10:25:00|18391|18379|18396|18384|18397|18385|18391|18379|46
1610361000000|2021-01-11 10:30:00|18395|18383|18398|18386|18398|18387|18393|18382|36
1610361300000|2021-01-11 10:35:00|18397|18387|18394|18382|18399|18387|18393|18381|173
1610361600000|2021-01-11 10:40:00|18395|18383|18395|18383|18396|18384|18391|18380|98
1610361900000|2021-01-11 10:45:00|18396|18384|18397|18386|18398|18386|18394|18383|60
1610362200000|2021-01-11 10:50:00|18398|18387|18398|18386|18398|18387|18396|18384|124
1610362500000|2021-01-11 10:55:00|18397|18387|18393|18381|18398|18387|18393|18381|140
1610362800000|2021-01-11 11:00:00|18392|18380|18395|18383|18396|18385|18392|18380|57
1610363100000|2021-01-11 11:05:00|18394|18384|18393|18381|18394|18384|18392|18381|49
1610363400000|2021-01-11 11:10:00|18394|18382|18385|18374|18394|18382|18385|18373|135
1610363700000|2021-01-11 11:15:00|18384|18373|18388|18377|18389|18377|18383|18372|78
1610364000000|2021-01-11 11:20:00|18387|18376|18389|18378|18390|18378|18387|18376|39
1610364300000|2021-01-11 11:25:00|18388|18377|18385|18373|18388|18377|18384|18373|74
1610364600000|2021-01-11 11:30:00|18384|18372|18379|18368|18386|18374|18379|18368|219
1610364900000|2021-01-11 11:35:00|18380|18369|18387|18376|18390|18378|18380|18369|141
1610365200000|2021-01-11 11:40:00|18386|18375|18386|18374|18388|18376|18382|18370|93
1610365500000|2021-01-11 11:45:00|18385|18375|18383|18371|18388|18376|18382|18370|93
1610365800000|2021-01-11 11:50:00|18382|18372|18384|18372|18385|18373|18382|18371|31
1610366100000|2021-01-11 11:55:00|18383|18373|18385|18374|18386|18374|18382|18371|41
1610366400000|2021-01-11 12:00:00|18386|18373|18387|18375|18389|18378|18385|18373|55
1610366700000|2021-01-11 12:05:00|18386|18374|18385|18373|18386|18375|18383|18372|50
1610367000000|2021-01-11 12:10:00|18384|18372|18383|18372|18386|18375|18382|18371|48
1610367300000|2021-01-11 12:15:00|18384|18371|18382|18370|18385|18373|18379|18368|118
1610367600000|2021-01-11 12:20:00|18381|18371|18380|18368|18382|18371|18379|18368|59
1610367900000|2021-01-11 12:25:00|18379|18369|18391|18379|18391|18379|18379|18368|90
1610368200000|2021-01-11 12:30:00|18390|18378|18384|18373|18390|18378|18384|18373|61
1610368500000|2021-01-11 12:35:00|18385|18374|18381|18369|18386|18375|18379|18368|73
1610368800000|2021-01-11 12:40:00|18382|18370|18382|18370|18382|18371|18380|18368|45
1610369100000|2021-01-11 12:45:00|18381|18369|18381|18369|18383|18371|18379|18368|25
1610369400000|2021-01-11 12:50:00|18380|18370|18377|18366|18381|18370|18377|18366|67
1610369700000|2021-01-11 12:55:00|18378|18367|18380|18368|18381|18370|18377|18366|36
1610370000000|2021-01-11 13:00:00|18379|18367|18365|18354|18379|18367|18365|18354|158
1610370300000|2021-01-11 13:05:00|18366|18355|18370|18358|18373|18361|18365|18354|71
1610370600000|2021-01-11 13:10:00|18371|18359|18378|18366|18378|18366|18369|18358|73
1610370900000|2021-01-11 13:15:00|18377|18365|18369|18357|18378|18367|18369|18357|59
1610371200000|2021-01-11 13:20:00|18368|18356|18369|18357|18371|18360|18367|18356|51
1610371500000|2021-01-11 13:25:00|18368|18358|18364|18353|18370|18359|18362|18351|264
1610371800000|2021-01-11 13:30:00|18365|18352|18355|18343|18365|18354|18347|18336|314
1610372100000|2021-01-11 13:35:00|18354|18344|18346|18335|18356|18344|18343|18331|339
1610372400000|2021-01-11 13:40:00|18347|18334|18366|18355|18367|18355|18346|18334|364
1610372700000|2021-01-11 13:45:00|18365|18354|18356|18345|18366|18355|18356|18345|114
1610373000000|2021-01-11 13:50:00|18357|18346|18344|18333|18357|18346|18344|18333|138
1610373300000|2021-01-11 13:55:00|18345|18334|18336|18325|18346|18335|18335|18324|179
1610373600000|2021-01-11 14:00:00|18339|18324|18351|18339|18354|18342|18337|18324|199
1610373900000|2021-01-11 14:05:00|18352|18340|18352|18340|18357|18346|18349|18338|123
1610374200000|2021-01-11 14:10:00|18353|18341|18343|18331|18353|18342|18343|18331|110
1610374500000|2021-01-11 14:15:00|18344|18332|18316|18304|18344|18333|18315|18304|828
1610374800000|2021-01-11 14:20:00|18315|18303|18321|18309|18322|18311|18314|18303|245
1610375100000|2021-01-11 14:25:00|18320|18308|18330|18319|18331|18320|18319|18308|370
1610375400000|2021-01-11 14:30:00|18329|18318|18362|18350|18368|18356|18325|18313|1245
1610375700000|2021-01-11 14:35:00|18363|18351|18355|18343|18364|18353|18341|18330|615
1610376000000|2021-01-11 14:40:00|18354|18342|18358|18347|18362|18350|18350|18338|375
1610376300000|2021-01-11 14:45:00|18359|18346|18351|18340|18366|18355|18349|18338|492
1610376600000|2021-01-11 14:50:00|18350|18339|18357|18346|18358|18346|18342|18330|481
1610376900000|2021-01-11 14:55:00|18358|18345|18370|18358|18374|18363|18357|18345|737
1610377200000|2021-01-11 15:00:00|18369|18357|18372|18360|18372|18361|18359|18348|799
1610377500000|2021-01-11 15:05:00|18371|18361|18380|18369|18380|18369|18371|18360|336
1610377800000|2021-01-11 15:10:00|18379|18368|18362|18350|18379|18368|18358|18346|258
1610378100000|2021-01-11 15:15:00|18361|18351|18371|18360|18372|18361|18360|18349|238
1610378400000|2021-01-11 15:20:00|18372|18359|18378|18366|18383|18372|18371|18359|319
1610378700000|2021-01-11 15:25:00|18379|18367|18381|18369|18384|18373|18372|18360|240
1610379000000|2021-01-11 15:30:00|18382|18370|18381|18370|18383|18372|18373|18361|334
1610379300000|2021-01-11 15:35:00|18382|18369|18371|18360|18382|18370|18368|18356|242
1610379600000|2021-01-11 15:40:00|18372|18361|18365|18353|18374|18363|18363|18351|215
1610379900000|2021-01-11 15:45:00|18364|18354|18361|18350|18368|18356|18360|18349|360
1610380200000|2021-01-11 15:50:00|18360|18349|18366|18354|18374|18363|18360|18349|234
1610380500000|2021-01-11 15:55:00|18367|18355|18377|18366|18378|18367|18365|18354|266
1610380800000|2021-01-11 16:00:00|18378|18367|18377|18365|18382|18371|18373|18362|189
1610381100000|2021-01-11 16:05:00|18378|18366|18379|18368|18383|18371|18376|18365|186
1610381400000|2021-01-11 16:10:00|18380|18369|18374|18362|18380|18369|18369|18358|308
1610381700000|2021-01-11 16:15:00|18375|18363|18381|18369|18381|18370|18371|18360|350
1610382000000|2021-01-11 16:20:00|18380|18370|18389|18377|18391|18380|18380|18369|199
1610382300000|2021-01-11 16:25:00|18388|18378|18393|18382|18396|18384|18387|18376|304
1610382600000|2021-01-11 16:30:00|18392|18381|18378|18366|18393|18382|18376|18365|150
1610382900000|2021-01-11 16:35:00|18377|18367|18377|18366|18378|18367|18371|18360|445
1610383200000|2021-01-11 16:40:00|18378|18365|18379|18367|18380|18369|18374|18362|69
1610383500000|2021-01-11 16:45:00|18378|18366|18377|18365|18380|18369|18373|18361|57
1610383800000|2021-01-11 16:50:00|18376|18366|18376|18364|18379|18367|18374|18362|45
1610384100000|2021-01-11 16:55:00|18377|18365|18388|18376|18389|18377|18374|18363|438
1610384400000|2021-01-11 17:00:00|18389|18377|18388|18376|18390|18379|18383|18372|263
1610384700000|2021-01-11 17:05:00|18389|18377|18387|18376|18389|18377|18384|18373|193
1610385000000|2021-01-11 17:10:00|18388|18377|18383|18372|18389|18378|18380|18369|119
1610385300000|2021-01-11 17:15:00|18384|18373|18385|18373|18387|18375|18381|18370|143
1610385600000|2021-01-11 17:20:00|18384|18374|18385|18373|18386|18375|18383|18372|47
1610385900000|2021-01-11 17:25:00|18384|18374|18385|18373|18386|18375|18383|18372|42
1610386200000|2021-01-11 17:30:00|18386|18374|18391|18379|18392|18381|18386|18374|53
1610386500000|2021-01-11 17:35:00|18390|18380|18390|18378|18392|18380|18387|18376|13
1610386800000|2021-01-11 17:40:00|18391|18379|18388|18376|18391|18379|18387|18376|32
1610387100000|2021-01-11 17:45:00|18387|18377|18392|18380|18392|18381|18387|18377|41
1610387400000|2021-01-11 17:50:00|18391|18379|18392|18380|18395|18384|18390|18379|35
1610387700000|2021-01-11 17:55:00|18391|18381|18390|18379|18394|18383|18387|18375|23
1610388000000|2021-01-11 18:00:00|18391|18378|18391|18379|18393|18381|18389|18378|28
1610388300000|2021-01-11 18:05:00|18390|18378|18394|18382|18394|18383|18389|18378|34
1610388600000|2021-01-11 18:10:00|18393|18381|18395|18384|18395|18384|18392|18381|12
1610388900000|2021-01-11 18:15:00|18394|18383|18391|18379|18396|18384|18391|18379|48
1610389200000|2021-01-11 18:20:00|18390|18378|18386|18374|18392|18381|18385|18373|28
1610389500000|2021-01-11 18:25:00|18385|18375|18383|18371|18388|18376|18380|18369|52
1610389800000|2021-01-11 18:30:00|18382|18372|18383|18371|18384|18372|18379|18368|68
1610390100000|2021-01-11 18:35:00|18382|18370|18389|18377|18390|18378|18379|18368|171
1610390400000|2021-01-11 18:40:00|18390|18378|18388|18377|18390|18378|18384|18373|213
1610390700000|2021-01-11 18:45:00|18389|18378|18384|18372|18389|18378|18379|18368|211
1610391000000|2021-01-11 18:50:00|18385|18373|18393|18381|18393|18382|18385|18372|46
1610391300000|2021-01-11 18:55:00|18394|18382|18391|18379|18394|18383|18391|18379|31
1610391600000|2021-01-11 19:00:00|18392|18380|18391|18379|18392|18381|18385|18374|89
1610391900000|2021-01-11 19:05:00|18390|18378|18393|18381|18394|18383|18388|18377|68
1610392200000|2021-01-11 19:10:00|18392|18382|18393|18381|18394|18383|18390|18379|18
1610392500000|2021-01-11 19:15:00|18392|18382|18390|18379|18396|18385|18390|18379|70
1610392800000|2021-01-11 19:20:00|18391|18380|18389|18378|18393|18381|18383|18372|128
1610393100000|2021-01-11 19:25:00|18388|18377|18384|18372|18388|18378|18383|18372|30
1610393400000|2021-01-11 19:30:00|18383|18373|18383|18371|18385|18374|18381|18370|31
1610393700000|2021-01-11 19:35:00|18382|18372|18384|18372|18385|18374|18381|18370|20
1610394000000|2021-01-11 19:40:00|18385|18373|18387|18377|18389|18378|18383|18372|39
1610394300000|2021-01-11 19:45:00|18387.5|18377.5|18388|18378|18390.5|18380.5|18385|18375|84
1610394600000|2021-01-11 19:50:00|18388.5|18378.5|18389|18379|18389.5|18379.5|18385|18375|25
1610394900000|2021-01-11 19:55:00|18388.5|18378.5|18388|18378|18392.5|18382.5|18387|18377|39
1610395200000|2021-01-11 20:00:00|18388.5|18378.5|18390|18380|18392.5|18382.5|18386.5|18376.5|45
1610395500000|2021-01-11 20:05:00|18390.5|18380.5|18381.5|18371.5|18393.5|18383.5|18381|18371|62
1610395800000|2021-01-11 20:10:00|18381|18371|18381|18371|18384.5|18374.5|18378.5|18368.5|35
1610396100000|2021-01-11 20:15:00|18381.5|18371.5|18383|18373|18384|18374|18376.5|18366.5|46
1610396400000|2021-01-11 20:20:00|18382.5|18372.5|18380.5|18370.5|18384.5|18374.5|18376.5|18366.5|51
1610396700000|2021-01-11 20:25:00|18381|18371|18376.5|18366.5|18386|18376|18375.5|18365.5|53
1610397000000|2021-01-11 20:30:00|18377|18367|18381|18371|18383.5|18373.5|18375.5|18365.5|40
1610397300000|2021-01-11 20:35:00|18380.5|18370.5|18377.5|18367.5|18387.5|18377.5|18376.5|18366.5|51
1610397600000|2021-01-11 20:40:00|18377|18367|18377.5|18367.5|18382.5|18372.5|18375.5|18365.5|16
1610397900000|2021-01-11 20:45:00|18378|18368|18387.5|18377.5|18390.5|18380.5|18378|18368|61
1610398200000|2021-01-11 20:50:00|18388|18378|18388.5|18378.5|18391|18381|18386.5|18376.5|82
1610398500000|2021-01-11 20:55:00|18389|18379|18392.5|18382.5|18393|18383|18386|18376|158
1610398800000|2021-01-11 21:00:00|18391.5|18381.5|18389|18379|18391.5|18381.5|18386.5|18376.5|29
1610399100000|2021-01-11 21:05:00|18389.5|18379.5|18388.5|18378.5|18389.5|18379.5|18388|18378|12
1610399400000|2021-01-11 21:10:00|18389|18379|18393.5|18383.5|18394|18384|18388.5|18378.5|99
1610399700000|2021-01-11 21:15:00|18399|18375|18400.1|18376.1|18400.1|18376.1|18394.2|18370.2|0
1610400000000|2021-01-11 21:20:00|18399.6|18375.6|18396.1|18372.1|18401.2|18377.2|18395.3|18371.3|0
1610400300000|2021-01-11 21:25:00|18396.3|18372.3|18396.7|18372.7|18396.9|18372.9|18395.1|18371.1|0
1610400600000|2021-01-11 21:30:00|18397.3|18373.3|18392.8|18368.8|18397.3|18373.3|18390.9|18366.9|0
1610400900000|2021-01-11 21:35:00|18391.8|18367.8|18390.9|18366.9|18392.8|18368.8|18388.2|18364.2|0
1610401200000|2021-01-11 21:40:00|18391.8|18367.8|18391.8|18367.8|18393.7|18369.7|18390.9|18366.9|0
1610401500000|2021-01-11 21:45:00|18390.9|18366.9|18390.9|18366.9|18392.8|18368.8|18389.1|18365.1|0
1610401800000|2021-01-11 21:50:00|18390|18366|18384.7|18360.7|18391.8|18367.8|18383.8|18359.8|0
1610402100000|2021-01-11 21:55:00|18385.6|18361.6|18387.2|18363.2|18387.4|18363.4|18383.8|18359.8|0
1610402400000|2021-01-11 22:00:00|18387.3|18363.3|18387.5|18363.5|18388.7|18364.7|18386.1|18362.1|0
1610402700000|2021-01-11 22:05:00|18387.7|18363.7|18389.1|18365.1|18389.2|18365.2|18387.7|18363.7|0
1610403000000|2021-01-11 22:10:00|18389.3|18365.3|18389.5|18365.5|18389.5|18365.5|18389.2|18365.2|0
1610403300000|2021-01-11 22:15:00|18389.9|18365.9|18389.6|18365.6|18389.9|18365.9|18389.1|18365.1|0
1610403600000|2021-01-11 22:20:00|18389.7|18365.7|18389.7|18365.7|18390.5|18366.5|18389.7|18365.7|0
1610403900000|2021-01-11 22:25:00|18390.5|18366.5|18390.3|18366.3|18390.5|18366.5|18389.7|18365.7|0
1610404200000|2021-01-11 22:30:00|18390.7|18366.7|18390.7|18366.7|18390.7|18366.7|18390.7|18366.7|0
1610404500000|2021-01-11 22:35:00|18390.4|18366.4|18389.1|18365.1|18390.4|18366.4|18389.1|18365.1|0
1610404800000|2021-01-11 22:40:00|18387.7|18363.7|18388.3|18364.3|18389.3|18365.3|18387.7|18363.7|0
1610405100000|2021-01-11 22:45:00|18388.7|18364.7|18390.3|18366.3|18390.3|18366.3|18388.7|18364.7|0
1610405400000|2021-01-11 22:50:00|18390.5|18366.5|18391.2|18367.2|18391.6|18367.6|18390.5|18366.5|0
1610405700000|2021-01-11 22:55:00|18390.9|18366.9|18392.1|18368.1|18393.4|18369.4|18390.5|18366.5|0
1610406000000|2021-01-11 23:00:00|18397|18373|18386.5|18362.5|18398.8|18374.8|18383.3|18359.3|0
1610406300000|2021-01-11 23:05:00|18388.4|18364.4|18387.4|18363.4|18390.2|18366.2|18384.7|18360.7|0
1610406600000|2021-01-11 23:10:00|18389.3|18365.3|18393.8|18369.8|18396.1|18372.1|18388.4|18364.4|0
1610406900000|2021-01-11 23:15:00|18394.2|18370.2|18396|18372|18396.9|18372.9|18390.6|18366.6|0
1610407200000|2021-01-11 23:20:00|18397.8|18373.8|18401.5|18377.5|18403.3|18379.3|18396.5|18372.5|0
1610407500000|2021-01-11 23:25:00|18401.9|18377.9|18401.5|18377.5|18402.4|18378.4|18399.2|18375.2|0
1610407800000|2021-01-11 23:30:00|18403.3|18379.3|18408.4|18384.4|18411.1|18387.1|18402.4|18378.4|0
1610408100000|2021-01-11 23:35:00|18408.8|18384.8|18408|18384|18408.9|18384.9|18407.1|18383.1|0
1610408400000|2021-01-11 23:40:00|18408.4|18384.4|18409.8|18385.8|18409.8|18385.8|18404.4|18380.4|0
1610408700000|2021-01-11 23:45:00|18408.9|18384.9|18398.2|18374.2|18410.3|18386.3|18395.5|18371.5|0
1610409000000|2021-01-11 23:50:00|18399.1|18375.1|18402|18378|18402|18378|18395|18371|0
1610409300000|2021-01-11 23:55:00|18401.1|18377.1|18406.5|18382.5|18408.3|18384.3|18396.5|18372.5|0
1610409600000|2021-01-12 00:00:00|18407.4|18383.4|18407.3|18383.3|18408.3|18384.3|18395.6|18371.6|0
1610409900000|2021-01-12 00:05:00|18406.4|18382.4|18411.6|18387.6|18413.8|18389.8|18401|18377|0
1610410200000|2021-01-12 00:10:00|18411.1|18387.1|18411.7|18387.7|18413.4|18389.4|18408.9|18384.9|0
1610410500000|2021-01-12 00:15:00|18411.2|18387.2|18412.8|18388.8|18418.4|18394.4|18405.3|18381.3|0
1610410800000|2021-01-12 00:20:00|18411.5|18387.5|18395.9|18371.9|18411.9|18387.9|18392.8|18368.8|0
1610411100000|2021-01-12 00:25:00|18397.2|18373.2|18408|18384|18408.5|18384.5|18394.6|18370.6|0
1610411400000|2021-01-12 00:30:00|18408.5|18384.5|18406.3|18382.3|18408.5|18384.5|18403.6|18379.6|0
1610411700000|2021-01-12 00:35:00|18406|18382|18412.8|18388.8|18416.3|18392.3|18404.1|18380.1|0
1610412000000|2021-01-12 00:40:00|18413.3|18389.3|18420.3|18396.3|18423.5|18399.5|18409.7|18385.7|0
1610412300000|2021-01-12 00:45:00|18420.5|18396.5|18421.9|18397.9|18439.9|18415.9|18420.5|18396.5|0
1610412600000|2021-01-12 00:50:00|18421.4|18397.4|18427.8|18403.8|18435.7|18411.7|18421.4|18397.4|0
1610412900000|2021-01-12 00:55:00|18428|18404|18424.5|18400.5|18432.3|18408.3|18424.5|18400.5|0
1610413200000|2021-01-12 01:00:00|18413.5|18403.5|18437.5|18427.5|18441|18431|18410.5|18400.5|2055
1610413500000|2021-01-12 01:05:00|18436.5|18426.5|18436|18426|18437.5|18427.5|18425.5|18415.5|1002
1610413800000|2021-01-12 01:10:00|18436.5|18426.5|18434.5|18424.5|18450.5|18440.5|18433|18423|1617
1610414100000|2021-01-12 01:15:00|18435.5|18425.5|18399|18389|18435.5|18425.5|18369.5|18359.5|3734
1610414400000|2021-01-12 01:20:00|18398.5|18388.5|18343.5|18333.5|18402|18392|18341|18331|2944
1610414700000|2021-01-12 01:25:00|18344|18334|18357|18347|18362.5|18352.5|18343|18333|2425
1610415000000|2021-01-12 01:30:00|18361|18351|18406|18396|18446|18436|18341.5|18331.5|17358
1610415300000|2021-01-12 01:35:00|18405|18395|18383.5|18373.5|18431|18421|18343.5|18333.5|11649
1610415600000|2021-01-12 01:40:00|18382|18372|18368|18358|18397|18387|18346|18336|6420
1610415900000|2021-01-12 01:45:00|18366|18356|18431|18421|18431|18421|18355|18345|6431
1610416200000|2021-01-12 01:50:00|18432|18422|18468|18458|18471|18461|18410|18400|5963
1610416500000|2021-01-12 01:55:00|18466|18456|18463|18453|18486|18476|18447|18437|6202
1610416800000|2021-01-12 02:00:00|18465|18455|18472|18462|18501|18491|18462|18452|7171
1610417100000|2021-01-12 02:05:00|18474|18464|18498|18488|18500|18490|18472|18462|3500
1610417400000|2021-01-12 02:10:00|18499|18489|18496|18486|18511|18501|18487|18477|3391
1610417700000|2021-01-12 02:15:00|18497|18487|18521|18511|18522|18512|18473|18463|3389
1610418000000|2021-01-12 02:20:00|18523|18513|18547|18537|18547|18537|18513|18503|5233
1610418300000|2021-01-12 02:25:00|18546|18536|18507|18497|18555|18545|18507|18497|5297
1610418600000|2021-01-12 02:30:00|18510|18500|18508|18498|18528|18518|18479|18469|5747
1610418900000|2021-01-12 02:35:00|18509|18499|18534|18524|18534|18524|18498|18488|3908
1610419200000|2021-01-12 02:40:00|18533|18523|18530|18520|18537|18527|18494|18484|2812
1610419500000|2021-01-12 02:45:00|18531|18521|18529|18519|18567|18557|18524|18514|5126
1610419800000|2021-01-12 02:50:00|18530|18520|18534|18524|18552|18542|18524|18514|3000
1610420100000|2021-01-12 02:55:00|18535|18525|18581|18571|18583|18573|18535|18525|3406
1610420400000|2021-01-12 03:00:00|18580|18570|18604|18594|18613|18603|18578|18568|5171
1610420700000|2021-01-12 03:05:00|18602|18592|18643|18633|18644|18634|18598|18588|3510
1610421000000|2021-01-12 03:10:00|18644|18634|18615|18605|18650|18640|18606|18596|4171
1610421300000|2021-01-12 03:15:00|18614|18604|18621|18611|18642|18632|18605|18595|2905
1610421600000|2021-01-12 03:20:00|18622|18612|18604|18594|18622|18612|18562|18552|6641
1610421900000|2021-01-12 03:25:00|18603|18593|18593|18583|18606|18596|18579|18569|2213
1610422200000|2021-01-12 03:30:00|18595|18585|18593|18583|18600|18590|18592|18582|415
1610422500000|2021-01-12 03:35:00|18592|18582|18593|18583|18595|18585|18578|18568|419
1610422800000|2021-01-12 03:40:00|18590|18580|18592|18582|18601|18591|18589|18579|782
1610423100000|2021-01-12 03:45:00|18591|18581|18598|18588|18598|18588|18589|18579|301
1610423400000|2021-01-12 03:50:00|18597|18587|18603|18593|18610|18600|18596|18586|536
1610423700000|2021-01-12 03:55:00|18604|18594|18602|18592|18612|18602|18597|18587|306
1610424000000|2021-01-12 04:00:00|18603|18593|18588|18578|18605|18595|18588|18578|179
1610424300000|2021-01-12 04:05:00|18589|18579|18560|18550|18589|18579|18560|18550|1728
1610424600000|2021-01-12 04:10:00|18562|18552|18577|18567|18578|18568|18558|18548|321
1610424900000|2021-01-12 04:15:00|18576|18566|18580|18570|18581|18571|18573|18563|92
1610425200000|2021-01-12 04:20:00|18581|18571|18584|18574|18586|18576|18579|18569|110
1610425500000|2021-01-12 04:25:00|18582|18572|18573|18563|18582|18572|18569|18559|251
1610425800000|2021-01-12 04:30:00|18571|18561|18568|18558|18573|18563|18562|18552|324
1610426100000|2021-01-12 04:35:00|18569|18559|18568|18558|18571|18561|18563|18553|141
1610426400000|2021-01-12 04:40:00|18566|18556|18571|18561|18571|18561|18561|18551|223
1610426700000|2021-01-12 04:45:00|18570|18560|18580|18570|18580|18570|18569|18559|258
1610427000000|2021-01-12 04:50:00|18579|18569|18575|18565|18582|18572|18572|18562|265
1610427300000|2021-01-12 04:55:00|18573|18563|18581|18571|18583|18573|18573|18563|292
1610427600000|2021-01-12 05:00:00|18583|18573|18560|18550|18617|18607|18551|18541|6448
1610427900000|2021-01-12 05:05:00|18561|18551|18584|18574|18599|18589|18561|18551|3111
1610428200000|2021-01-12 05:10:00|18585|18575|18617|18607|18622|18612|18585|18575|2545
1610428500000|2021-01-12 05:15:00|18618|18608|18615|18605|18626|18616|18609|18599|1909
1610428800000|2021-01-12 05:20:00|18614|18604|18638|18628|18643|18633|18611|18601|2649
1610429100000|2021-01-12 05:25:00|18639|18629|18657|18647|18663|18653|18639|18629|3777
1610429400000|2021-01-12 05:30:00|18659|18649|18667|18657|18674|18664|18640|18630|4615
1610429700000|2021-01-12 05:35:00|18668|18658|18660|18650|18687|18677|18652|18642|4057
1610430000000|2021-01-12 05:40:00|18661|18651|18699|18689|18699|18689|18660|18650|3649
1610430300000|2021-01-12 05:45:00|18700|18690|18751|18741|18764|18754|18700|18690|6817
1610430600000|2021-01-12 05:50:00|18755|18745|18771|18761|18783|18773|18741|18731|4394
1610430900000|2021-01-12 05:55:00|18773|18763|18795|18785|18807|18797|18734|18724|8647
1610431200000|2021-01-12 06:00:00|18799|18789|18736|18726|18805|18795|18692|18682|7722
1610431500000|2021-01-12 06:05:00|18734|18724|18736|18726|18750|18740|18710|18700|4777
1610431800000|2021-01-12 06:10:00|18737|18727|18759|18749|18771|18761|18725|18715|3538
1610432100000|2021-01-12 06:15:00|18760|18750|18802|18792|18803|18793|18724|18714|4722
1610432400000|2021-01-12 06:20:00|18801|18791|18797|18787|18843|18833|18787|18777|5662
1610432700000|2021-01-12 06:25:00|18796|18786|18804|18794|18832|18822|18796|18786|2139
1610433000000|2021-01-12 06:30:00|18808|18798|18889|18879|18912|18902|18805|18795|7425
1610433300000|2021-01-12 06:35:00|18890|18880|18927|18917|18931|18921|18882|18872|5754
1610433600000|2021-01-12 06:40:00|18925|18915|18932|18922|18940|18930|18913|18903|5749
1610433900000|2021-01-12 06:45:00|18929|18919|18925|18915|18934|18924|18900|18890|5753
1610434200000|2021-01-12 06:50:00|18926|18916|18937|18927|18940|18930|18902|18892|5949
1610434500000|2021-01-12 06:55:00|18936|18926|18960|18950|18960|18950|18926|18916|6237
1610434800000|2021-01-12 07:00:00|18962|18952|18933|18923|18967|18957|18924|18914|3102
1610435100000|2021-01-12 07:05:00|18932|18922|18934|18924|18942|18932|18928|18918|811
1610435400000|2021-01-12 07:10:00|18933|18923|18945|18935|18958|18948|18933|18923|1965
1610435700000|2021-01-12 07:15:00|18946|18936|18957|18947|18966|18956|18946|18936|1358
1610436000000|2021-01-12 07:20:00|18958|18948|18952|18942|18962|18952|18949|18939|631
1610436300000|2021-01-12 07:25:00|18951|18941|18957|18947|18960|18950|18945|18935|789
1610436600000|2021-01-12 07:30:00|18955|18945|18959|18949|18964|18954|18949|18939|692
1610436900000|2021-01-12 07:35:00|18960|18950|18943|18933|18960|18950|18938|18928|1124
1610437200000|2021-01-12 07:40:00|18944|18934|18952|18942|18959|18949|18941|18931|1117
1610437500000|2021-01-12 07:45:00|18954|18944|18957|18947|18997|18987|18949|18939|3740
1610437800000|2021-01-12 07:50:00|18954|18944|18963|18953|18964|18954|18947|18937|991
1610438100000|2021-01-12 07:55:00|18965|18955|18976|18966|18980|18970|18962|18952|596
1610438400000|2021-01-12 08:00:00|18975|18964|18969|18957|18975|18964|18962|18950|744
1610438700000|2021-01-12 08:05:00|18968|18956|18960|18949|18972|18960|18958|18946|738
1610439000000|2021-01-12 08:10:00|18961|18948|18963|18951|18973|18961|18957|18946|485
1610439300000|2021-01-12 08:15:00|18962|18950|18976|18964|18978|18966|18947|18935|1628
1610439600000|2021-01-12 08:20:00|18977|18965|18971|18959|18983|18971|18968|18956|1952
1610439900000|2021-01-12 08:25:00|18975|18963|18974|18961|18983|18970|18960|18948|2520
1610440200000|2021-01-12 08:30:00|18977.5|18953.5|18986.3|18962.3|18986.3|18962.3|18977.1|18953.1|0
1610440500000|2021-01-12 08:35:00|18985.8|18961.8|18968.9|18944.9|18995.8|18971.8|18968.9|18944.9|499
1610440800000|2021-01-12 08:40:00|18968.7|18944.7|18984.7|18960.7|18987.8|18963.8|18967.8|18943.8|0
1610441100000|2021-01-12 08:45:00|18985.1|18961.1|18975.1|18951.1|18987.8|18963.8|18968.4|18944.4|0
1610441400000|2021-01-12 08:50:00|18972.4|18948.4|18976.8|18952.8|18983.5|18959.5|18962.9|18938.9|0
1610441700000|2021-01-12 08:55:00|18974.2|18950.2|18989.9|18965.9|18993.9|18969.9|18972.8|18948.8|0
1610442000000|2021-01-12 09:00:00|18973|18961|18975|18963|18975|18963|18959|18947|734
1610442300000|2021-01-12 09:05:00|18976|18964|18976|18965|18978|18966|18971|18960|335
1610442600000|2021-01-12 09:10:00|18977|18966|18996|18984|19002|18991|18976|18966|714
1610442900000|2021-01-12 09:15:00|18995|18985|18998|18987|19001|18989|18988|18976|591
1610443200000|2021-01-12 09:20:00|18997|18986|19007|18996|19008|18996|18996|18985|441
1610443500000|2021-01-12 09:25:00|19008|18995|18995|18983|19008|18996|18990|18978|381
1610443800000|2021-01-12 09:30:00|18996|18984|19000|18988|19004|18992|18995|18983|199
1610444100000|2021-01-12 09:35:00|19001|18989|19001|18990|19003|18991|18997|18985|230
1610444400000|2021-01-12 09:40:00|19002|18989|19003|18992|19005|18994|18995|18983|190
1610444700000|2021-01-12 09:45:00|19004|18991|19014|19002|19016|19005|18998|18985|546
1610445000000|2021-01-12 09:50:00|19015|19003|19006|18994|19015|19003|19002|18990|420
1610445300000|2021-01-12 09:55:00|19005|18993|19009|18997|19009|18998|19001|18989|375
1610445600000|2021-01-12 10:00:00|19008|18996|19010|18998|19011|18999|19007|18996|128
1610445900000|2021-01-12 10:05:00|19009|18997|19011|18999|19013|19002|19007|18996|223
1610446200000|2021-01-12 10:10:00|19010|19000|19008|18996|19012|19000|19007|18995|137
1610446500000|2021-01-12 10:15:00|19009|18997|19006|18994|19009|18997|19005|18994|83
1610446800000|2021-01-12 10:20:00|19005|18995|18999|18988|19006|18995|18999|18988|424
1610447100000|2021-01-12 10:25:00|19000|18989|18998|18987|19000|18989|18996|18985|81
1610447400000|2021-01-12 10:30:00|18997|18986|18995|18984|18999|18987|18994|18983|161
1610447700000|2021-01-12 10:35:00|18994|18983|18992|18980|18994|18983|18989|18978|155
1610448000000|2021-01-12 10:40:00|18991|18981|18988|18976|18992|18981|18986|18975|209
1610448300000|2021-01-12 10:45:00|18987|18975|18992|18980|18994|18983|18986|18975|162
1610448600000|2021-01-12 10:50:00|18991|18979|18993|18981|18993|18982|18987|18976|129
1610448900000|2021-01-12 10:55:00|18992|18982|18992|18980|18994|18983|18989|18977|171
1610449200000|2021-01-12 11:00:00|18991|18982|18990|18978|18998|18986|18990|18978|202
1610449500000|2021-01-12 11:05:00|18989|18977|18968|18956|18989|18977|18968|18956|535
1610449800000|2021-01-12 11:10:00|18967|18957|18969|18957|18970|18958|18965|18954|235
1610450100000|2021-01-12 11:15:00|18968|18958|18970|18958|18970|18959|18967|18956|123
1610450400000|2021-01-12 11:20:00|18972|18959|18977|18965|18979|18968|18972|18959|158
1610450700000|2021-01-12 11:25:00|18978|18966|18979|18967|18979|18968|18976|18965|34
1610451000000|2021-01-12 11:30:00|18978|18968|18982|18970|18982|18971|18978|18968|89
1610451300000|2021-01-12 11:35:00|18981|18971|18979|18967|18982|18971|18977|18966|124
1610451600000|2021-01-12 11:40:00|18978|18965|18968|18957|18978|18965|18966|18955|174
1610451900000|2021-01-12 11:45:00|18969|18956|18967|18955|18970|18958|18966|18955|64
1610452200000|2021-01-12 11:50:00|18968|18956|18968|18957|18969|18957|18966|18955|58
1610452500000|2021-01-12 11:55:00|18969|18956|18968|18956|18969|18958|18968|18956|54
1610452800000|2021-01-12 12:00:00|18967|18955|18976|18964|18976|18965|18967|18955|104
1610453100000|2021-01-12 12:05:00|18975|18965|18974|18963|18976|18965|18973|18961|49
1610453400000|2021-01-12 12:10:00|18973|18962|18966|18955|18975|18964|18965|18953|75
1610453700000|2021-01-12 12:15:00|18967|18954|18968|18957|18969|18958|18965|18954|53
1610454000000|2021-01-12 12:20:00|18967|18956|18971|18959|18972|18961|18967|18955|77
1610454300000|2021-01-12 12:25:00|18972|18960|18971|18960|18974|18963|18971|18959|73
1610454600000|2021-01-12 12:30:00|18972|18961|18966|18955|18973|18962|18966|18955|76
1610454900000|2021-01-12 12:35:00|18967|18956|18967|18956|18970|18959|18964|18953|104
1610455200000|2021-01-12 12:40:00|18968|18957|18973|18962|18974|18963|18968|18957|82
1610455500000|2021-01-12 12:45:00|18972|18961|18972|18960|18974|18963|18970|18959|99
1610455800000|2021-01-12 12:50:00|18973|18961|18974|18962|18974|18963|18971|18960|76
1610456100000|2021-01-12 12:55:00|18973|18963|18972|18961|18976|18965|18971|18960|142
1610456400000|2021-01-12 13:00:00|18971|18960|18973|18961|18974|18963|18971|18960|66
1610456700000|2021-01-12 13:05:00|18972|18960|18971|18960|18975|18963|18969|18958|106
1610457000000|2021-01-12 13:10:00|18972|18959|18967|18955|18972|18960|18962|18951|146
1610457300000|2021-01-12 13:15:00|18966|18956|18969|18957|18969|18958|18966|18954|117
1610457600000|2021-01-12 13:20:00|18970|18958|18965|18953|18970|18959|18964|18952|112
1610457900000|2021-01-12 13:25:00|18966|18954|18965|18953|18966|18954|18961|18949|121
1610458200000|2021-01-12 13:30:00|18964|18952|18962|18951|18967|18956|18962|18951|69
1610458500000|2021-01-12 13:35:00|18963|18950|18963|18951|18966|18955|18962|18950|78
1610458800000|2021-01-12 13:40:00|18962|18952|18959|18948|18963|18952|18959|18948|172
1610459100000|2021-01-12 13:45:00|18958|18946|18955|18944|18959|18948|18954|18943|344
1610459400000|2021-01-12 13:50:00|18956|18943|18957|18946|18958|18946|18954|18943|221
1610459700000|2021-01-12 13:55:00|18956|18945|18948|18936|18956|18945|18943|18932|459
1610460000000|2021-01-12 14:00:00|18947|18935|18959|18947|18959|18947|18945|18934|252
1610460300000|2021-01-12 14:05:00|18958|18948|18951|18940|18958|18948|18950|18938|184
1610460600000|2021-01-12 14:10:00|18952|18939|18963|18951|18964|18953|18952|18939|256
1610460900000|2021-01-12 14:15:00|18962|18950|18970|18958|18973|18962|18961|18949|521
1610461200000|2021-01-12 14:20:00|18969|18959|18977|18965|18978|18967|18969|18958|369
1610461500000|2021-01-12 14:25:00|18976|18966|18978|18966|18980|18969|18974|18963|244
1610461800000|2021-01-12 14:30:00|18977|18965|18971|18959|18986|18975|18969|18958|980
1610462100000|2021-01-12 14:35:00|18970|18960|18974|18962|18979|18968|18966|18955|506
1610462400000|2021-01-12 14:40:00|18973|18963|18979|18967|18981|18969|18970|18959|382
1610462700000|2021-01-12 14:45:00|18978|18968|18973|18961|18979|18968|18971|18960|341
1610463000000|2021-01-12 14:50:00|18972|18962|18971|18959|18972|18962|18952|18941|497
1610463300000|2021-01-12 14:55:00|18970|18960|18980|18968|18981|18969|18970|18960|271
1610463600000|2021-01-12 15:00:00|18979|18967|18978|18967|18980|18969|18971|18960|252
1610463900000|2021-01-12 15:05:00|18979|18966|18981|18969|18982|18971|18976|18964|198
1610464200000|2021-01-12 15:10:00|18982|18970|18979|18967|18988|18976|18978|18967|219
1610464500000|2021-01-12 15:15:00|18978|18968|18984|18973|18985|18973|18975|18963|168
1610464800000|2021-01-12 15:20:00|18983|18972|18983|18971|18985|18973|18981|18970|82
1610465100000|2021-01-12 15:25:00|18992|18980|18988|18976|18997|18986|18987|18975|540
1610465400000|2021-01-12 15:30:00|18989|18977|18991|18979|18994|18983|18988|18977|132
1610465700000|2021-01-12 15:35:00|18992|18980|18993|18982|18993|18982|18986|18975|131
1610466000000|2021-01-12 15:40:00|18992|18981|18994|18983|18998|18987|18992|18981|292
1610466300000|2021-01-12 15:45:00|18995|18982|18994|18982|18996|18984|18990|18979|211
1610466600000|2021-01-12 15:50:00|18993|18983|18994|18983|18995|18983|18990|18979|99
1610466900000|2021-01-12 15:55:00|18993|18982|18991|18980|18995|18984|18991|18980|89
1610467200000|2021-01-12 16:00:00|18992|18981|18994|18983|18995|18984|18988|18977|259
1610467500000|2021-01-12 16:05:00|18993|18982|18994|18982|18995|18984|18990|18979|175
1610467800000|2021-01-12 16:10:00|18995|18983|18996|18984|18998|18986|18994|18983|180
1610468100000|2021-01-12 16:15:00|18997|18985|18993|18982|18998|18986|18992|18981|149
1610468400000|2021-01-12 16:20:00|18994|18981|18995|18984|18995|18984|18989|18978|182
1610468700000|2021-01-12 16:25:00|18994|18983|18997|18986|18997|18986|18994|18982|172
1610469000000|2021-01-12 16:30:00|18998|18985|18996|18984|18998|18987|18995|18983|237
1610469300000|2021-01-12 16:35:00|18995|18985|18997|18985|18998|18987|18995|18984|231
1610469600000|2021-01-12 16:40:00|18996|18986|18989|18977|18997|18986|18988|18977|191
1610469900000|2021-01-12 16:45:00|18988|18976|18989|18977|18989|18978|18983|18972|110
1610470200000|2021-01-12 16:50:00|18988|18978|18993|18981|18993|18982|18987|18975|613
1610470500000|2021-01-12 16:55:00|18992|18982|18997|18986|18998|18987|18992|18980|588
1610470800000|2021-01-12 17:00:00|18998|18987|18997|18986|18998|18987|18996|18985|476
1610471100000|2021-01-12 17:05:00|18998|18985|18978|18965|18998|18986|18976|18964|465
1610471400000|2021-01-12 17:10:00|18977|18966|18965|18954|18978|18966|18965|18954|365
1610471700000|2021-01-12 17:15:00|18964|18953|18966|18955|18969|18957|18955|18944|490
1610472000000|2021-01-12 17:20:00|18965|18954|18968|18956|18968|18957|18963|18952|106
1610472300000|2021-01-12 17:25:00|18969|18957|18982|18970|18983|18971|18966|18955|138
1610472600000|2021-01-12 17:30:00|18981|18971|18975|18963|18982|18971|18971|18959|322
1610472900000|2021-01-12 17:35:00|18974|18964|18974|18962|18975|18964|18971|18960|196
1610473200000|2021-01-12 17:40:00|18975|18963|18976|18965|18978|18966|18972|18960|110
1610473500000|2021-01-12 17:45:00|18977|18964|18975|18964|18978|18967|18971|18960|99
1610473800000|2021-01-12 17:50:00|18976|18965|18977|18965|18978|18967|18974|18962|180
1610474100000|2021-01-12 17:55:00|18978|18966|18972|18960|18978|18966|18971|18960|87
1610474400000|2021-01-12 18:00:00|18971|18959|18980|18968|18980|18968|18967|18956|336
1610474700000|2021-01-12 18:05:00|18981|18969|18972|18960|18981|18970|18971|18960|166
1610475000000|2021-01-12 18:10:00|18971|18961|18970|18959|18974|18963|18966|18955|145
1610475300000|2021-01-12 18:15:00|18971|18958|18969|18957|18972|18960|18965|18954|94
1610475600000|2021-01-12 18:20:00|18968|18958|18960|18948|18969|18958|18958|18946|167
1610475900000|2021-01-12 18:25:00|18961|18949|18967|18955|18967|18955|18959|18948|227
1610476200000|2021-01-12 18:30:00|18966|18956|18965|18953|18967|18956|18958|18946|331
1610476500000|2021-01-12 18:35:00|18964|18954|18965|18953|18967|18956|18961|18950|184
1610476800000|2021-01-12 18:40:00|18964|18954|18971|18960|18973|18962|18964|18952|81
1610477100000|2021-01-12 18:45:00|18972|18961|18966|18955|18972|18961|18965|18954|124
1610477400000|2021-01-12 18:50:00|18965|18954|18967|18956|18968|18957|18964|18952|88
1610477700000|2021-01-12 18:55:00|18968|18955|18965|18954|18969|18957|18964|18953|199
1610478000000|2021-01-12 19:00:00|18964|18953|18966|18954|18967|18956|18962|18951|138
1610478300000|2021-01-12 19:05:00|18965|18953|18958|18946|18965|18953|18956|18945|155
1610478600000|2021-01-12 19:10:00|18957|18947|18958|18946|18959|18948|18957|18946|99
1610478900000|2021-01-12 19:15:00|18957|18947|18965|18954|18966|18955|18957|18947|137
1610479200000|2021-01-12 19:20:00|18966|18955|18961|18949|18967|18956|18958|18947|106
1610479500000|2021-01-12 19:25:00|18960|18950|18958|18947|18961|18950|18958|18947|78
1610479800000|2021-01-12 19:30:00|18957|18946|18960|18949|18966|18954|18957|18946|179
1610480100000|2021-01-12 19:35:00|18959|18948|18955|18943|18959|18948|18953|18941|245
1610480400000|2021-01-12 19:40:00|18954|18944|18957.5|18947.5|18960|18949|18954|18942|217
1610480700000|2021-01-12 19:45:00|18958.5|18948.5|18959|18949|18961.5|18951.5|18955|18945|157
1610481000000|2021-01-12 19:50:00|18958.5|18948.5|18957|18947|18960.5|18950.5|18955.5|18945.5|197
1610481300000|2021-01-12 19:55:00|18957.5|18947.5|18961|18951|18964.5|18954.5|18957|18947|138
1610481600000|2021-01-12 20:00:00|18960.5|18950.5|18960|18950|18961.5|18951.5|18958|18948|98
1610481900000|2021-01-12 20:05:00|18959.5|18949.5|18962.5|18952.5|18965.5|18955.5|18957.5|18947.5|213
1610482200000|2021-01-12 20:10:00|18962|18952|18962|18952|18964.5|18954.5|18960.5|18950.5|101
1610482500000|2021-01-12 20:15:00|18962.5|18952.5|18958|18948|18963.5|18953.5|18957.5|18947.5|132
1610482800000|2021-01-12 20:20:00|18957.5|18947.5|18963|18953|18963.5|18953.5|18957.5|18947.5|130
1610483100000|2021-01-12 20:25:00|18963.5|18953.5|18956.5|18946.5|18963.5|18953.5|18955.5|18945.5|54
1610483400000|2021-01-12 20:30:00|18957|18947|18962|18952|18965|18955|18957|18947|110
1610483700000|2021-01-12 20:35:00|18961|18951|18962|18952|18962.5|18952.5|18958.5|18948.5|77
1610484000000|2021-01-12 20:40:00|18963|18953|18964.5|18954.5|18966.5|18956.5|18962|18952|118
1610484300000|2021-01-12 20:45:00|18963.5|18953.5|18976.5|18966.5|18976.5|18966.5|18961.5|18951.5|351
1610484600000|2021-01-12 20:50:00|18977|18967|18976.5|18966.5|18979.5|18969.5|18972.5|18962.5|203
1610484900000|2021-01-12 20:55:00|18977.5|18967.5|18983.5|18973.5|18987.5|18977.5|18975.5|18965.5|268
1610485200000|2021-01-12 21:00:00|18984|18974|18979.5|18969.5|18984|18974|18979.5|18969.5|22
1610485500000|2021-01-12 21:05:00|18981|18971|18982|18972|18983.5|18973.5|18980.5|18970.5|81
1610485800000|2021-01-12 21:10:00|18981.5|18971.5|18974.5|18964.5|18981.5|18971.5|18974.5|18964.5|59
1610486100000|2021-01-12 21:15:00|18984.2|18960.2|18983.3|18959.3|18984.3|18960.3|18982.1|18958.1|0
1610486400000|2021-01-12 21:20:00|18983.4|18959.4|18980.4|18956.4|18983.4|18959.4|18980.4|18956.4|0
1610486700000|2021-01-12 21:25:00|18981.1|18957.1|18981.4|18957.4|18981.6|18957.6|18979.6|18955.6|0
1610487000000|2021-01-12 21:30:00|18982.9|18958.9|18982.9|18958.9|18990.4|18966.4|18981.9|18957.9|0
1610487300000|2021-01-12 21:35:00|18983.8|18959.8|18990.8|18966.8|18990.8|18966.8|18979.9|18955.9|0
1610487600000|2021-01-12 21:40:00|18991.8|18967.8|18989|18965|18995.5|18971.5|18985.2|18961.2|0
1610487900000|2021-01-12 21:45:00|18989.9|18965.9|18987.1|18963.1|18990.8|18966.8|18986.1|18962.1|0
1610488200000|2021-01-12 21:50:00|18986.1|18962.1|18985.2|18961.2|18988|18964|18984.3|18960.3|0
1610488500000|2021-01-12 21:55:00|18984.3|18960.3|18980.4|18956.4|18984.3|18960.3|18976.8|18952.8|0
1610488800000|2021-01-12 22:00:00|18980.5|18956.5|18981.6|18957.6|18982.6|18958.6|18980.5|18956.5|0
1610489100000|2021-01-12 22:05:00|18981.8|18957.8|18983.8|18959.8|18983.8|18959.8|18981.6|18957.6|0
1610489400000|2021-01-12 22:10:00|18983|18959|18982.6|18958.6|18984.2|18960.2|18982.3|18958.3|0
1610489700000|2021-01-12 22:15:00|18982.4|18958.4|18982.8|18958.8|18984.2|18960.2|18980.3|18956.3|0
1610490000000|2021-01-12 22:20:00|18982.1|18958.1|18979.2|18955.2|18982.1|18958.1|18978.7|18954.7|0
1610490300000|2021-01-12 22:25:00|18979.4|18955.4|18980.8|18956.8|18980.8|18956.8|18979.4|18955.4|0
1610490600000|2021-01-12 22:30:00|18980.7|18956.7|18979.9|18955.9|18981|18957|18979.1|18955.1|0
1610490900000|2021-01-12 22:35:00|18981.2|18957.2|18980.9|18956.9|18982|18958|18980.1|18956.1|0
1610491200000|2021-01-12 22:40:00|18980|18956|18980.7|18956.7|18981|18957|18976.8|18952.8|0
1610491500000|2021-01-12 22:45:00|18980.5|18956.5|18981.2|18957.2|18981.2|18957.2|18978.5|18954.5|0
1610491800000|2021-01-12 22:50:00|18980.9|18956.9|18984.7|18960.7|18985|18961|18980.9|18956.9|0
1610492100000|2021-01-12 22:55:00|18984.6|18960.6|18984.6|18960.6|18985|18961|18982.6|18958.6|0
1610492400000|2021-01-12 23:00:00|18983.7|18959.7|18964.7|18940.7|18986.2|18962.2|18964.2|18940.2|0
1610492700000|2021-01-12 23:05:00|18964.2|18940.2|18970.8|18946.8|18972.2|18948.2|18963.7|18939.7|0
1610493000000|2021-01-12 23:10:00|18972.2|18948.2|18978.5|18954.5|18978.5|18954.5|18971.8|18947.8|0
1610493300000|2021-01-12 23:15:00|18978.9|18954.9|18989.1|18965.1|18990.5|18966.5|18977.5|18953.5|0
1610493600000|2021-01-12 23:20:00|18989.5|18965.5|18987.7|18963.7|18989.5|18965.5|18985.8|18961.8|0
1610493900000|2021-01-12 23:25:00|18988.6|18964.6|18990.9|18966.9|18991.9|18967.9|18985.8|18961.8|0
1610494200000|2021-01-12 23:30:00|18990.4|18966.4|18987.2|18963.2|18990.4|18966.4|18983.4|18959.4|0
1610494500000|2021-01-12 23:35:00|18986.7|18962.7|18985.3|18961.3|18987.2|18963.2|18983.4|18959.4|0
1610494800000|2021-01-12 23:40:00|18984.8|18960.8|18981.1|18957.1|18985.3|18961.3|18980.6|18956.6|0
1610495100000|2021-01-12 23:45:00|18981.5|18957.5|18979.6|18955.6|18988.1|18964.1|18979.1|18955.1|0
1610495400000|2021-01-12 23:50:00|18980|18956|18977.7|18953.7|18981.5|18957.5|18975.8|18951.8|0
1610495700000|2021-01-12 23:55:00|18979.6|18955.6|18986.2|18962.2|18987.1|18963.1|18979.6|18955.6|0
1610496000000|2021-01-13 00:00:00|18987.1|18963.1|18983.9|18959.9|18987.1|18963.1|18982.5|18958.5|0
1610496300000|2021-01-13 00:05:00|18984.4|18960.4|18983.8|18959.8|18986.3|18962.3|18983.5|18959.5|0
1610496600000|2021-01-13 00:10:00|18984.8|18960.8|18987.6|18963.6|18987.6|18963.6|18983.8|18959.8|0
1610496900000|2021-01-13 00:15:00|18986.6|18962.6|18994.2|18970.2|18996.6|18972.6|18985.8|18961.8|0
1610497200000|2021-01-13 00:20:00|18994.6|18970.6|19001.5|18977.5|19002.6|18978.6|18994.4|18970.4|0
1610497500000|2021-01-13 00:25:00|19000.2|18976.2|18993.9|18969.9|19003.7|18979.7|18993.7|18969.7|0
1610497800000|2021-01-13 00:30:00|18994.4|18970.4|18987.8|18963.8|18998.5|18974.5|18987.3|18963.3|0
1610498100000|2021-01-13 00:35:00|18988|18964|18983.6|18959.6|18989.9|18965.9|18982.2|18958.2|0
1610498400000|2021-01-13 00:40:00|18983.3|18959.3|18988|18964|18991.2|18967.2|18981.3|18957.3|0
1610498700000|2021-01-13 00:45:00|18988.5|18964.5|18987.1|18963.1|18992.8|18968.8|18984.5|18960.5|0
1610499000000|2021-01-13 00:50:00|18987.6|18963.6|18984.5|18960.5|18990.7|18966.7|18981.7|18957.7|0
1610499300000|2021-01-13 00:55:00|18984.2|18960.2|18979.5|18955.5|18984.5|18960.5|18975.9|18951.9|0
1610499600000|2021-01-13 01:00:00|18978.2|18968.2|18955.7|18945.7|18979.2|18969.2|18953.2|18943.2|2092
1610499900000|2021-01-13 01:05:00|18955.2|18945.2|18938.2|18928.2|18955.7|18945.7|18929.2|18919.2|1800
1610500200000|2021-01-13 01:10:00|18939.2|18929.2|18951.2|18941.2|18951.2|18941.2|18937.7|18927.7|643
1610500500000|2021-01-13 01:15:00|18953.2|18943.2|18945.7|18935.7|18959.2|18949.2|18942.2|18932.2|1260
1610500800000|2021-01-13 01:20:00|18946.2|18936.2|18968.2|18958.2|18968.2|18958.2|18944.2|18934.2|1330
1610501100000|2021-01-13 01:25:00|18967.7|18957.7|18951.2|18941.2|18974.7|18964.7|18950.2|18940.2|2600
1610501400000|2021-01-13 01:30:00|18951.7|18941.7|19041.2|19031.2|19041.7|19031.7|18911.7|18901.7|22512
1610501700000|2021-01-13 01:35:00|19047.2|19037.2|19031.2|19021.2|19082.2|19072.2|19020.2|19010.2|15007
1610502000000|2021-01-13 01:40:00|19033.2|19023.2|18975.2|18965.2|19033.7|19023.7|18963.7|18953.7|10908
1610502300000|2021-01-13 01:45:00|18976.2|18966.2|18965.2|18955.2|18987.2|18977.2|18936.2|18926.2|9541
1610502600000|2021-01-13 01:50:00|18967.2|18957.2|19002.2|18992.2|19045.2|19035.2|18956.2|18946.2|6010
1610502900000|2021-01-13 01:55:00|19003.2|18993.2|19030.2|19020.2|19040.2|19030.2|18996.2|18986.2|5221
1610503200000|2021-01-13 02:00:00|19028.2|19018.2|19016.2|19006.2|19052.2|19042.2|19000.2|18990.2|5792
1610503500000|2021-01-13 02:05:00|19015.2|19005.2|18975.2|18965.2|19015.2|19005.2|18961.2|18951.2|7825
1610503800000|2021-01-13 02:10:00|18973.2|18963.2|19005.2|18995.2|19007.2|18997.2|18961.2|18951.2|4552
1610504100000|2021-01-13 02:15:00|19003.2|18993.2|18914.2|18904.2|19003.2|18993.2|18911.2|18901.2|5185
1610504400000|2021-01-13 02:20:00|18915.2|18905.2|18823.2|18813.2|18938.2|18928.2|18822.2|18812.2|9655
1610504700000|2021-01-13 02:25:00|18822.2|18812.2|18862.2|18852.2|18872.2|18862.2|18815.2|18805.2|7180
1610505000000|2021-01-13 02:30:00|18864.2|18854.2|18856.2|18846.2|18886.2|18876.2|18845.2|18835.2|6091
1610505300000|2021-01-13 02:35:00|18857.2|18847.2|18865.2|18855.2|18867.2|18857.2|18827.2|18817.2|4007
1610505600000|2021-01-13 02:40:00|18864.2|18854.2|18892.2|18882.2|18897.2|18887.2|18860.2|18850.2|4711
1610505900000|2021-01-13 02:45:00|18891.2|18881.2|18870.2|18860.2|18898.2|18888.2|18864.2|18854.2|4475
1610506200000|2021-01-13 02:50:00|18869.2|18859.2|18843.2|18833.2|18907.2|18897.2|18834.2|18824.2|4222
1610506500000|2021-01-13 02:55:00|18845.2|18835.2|18856.2|18846.2|18856.2|18846.2|18821.2|18811.2|5628
1610506800000|2021-01-13 03:00:00|18855.2|18845.2|18930.2|18920.2|18941.2|18931.2|18835.2|18825.2|7262
1610507100000|2021-01-13 03:05:00|18929.2|18919.2|18938.2|18928.2|18943.2|18933.2|18910.2|18900.2|3621
1610507400000|2021-01-13 03:10:00|18939.2|18929.2|18948.2|18938.2|18949.2|18939.2|18911.2|18901.2|3965
1610507700000|2021-01-13 03:15:00|18949.2|18939.2|18937.2|18927.2|18951.2|18941.2|18909.2|18899.2|3129
1610508000000|2021-01-13 03:20:00|18938.2|18928.2|18858.2|18848.2|18938.2|18928.2|18855.2|18845.2|4367
1610508300000|2021-01-13 03:25:00|18857.2|18847.2|18862.2|18852.2|18870.2|18860.2|18846.2|18836.2|1991
1610508600000|2021-01-13 03:30:00|18861.2|18851.2|18887.2|18877.2|18890.2|18880.2|18861.2|18851.2|1016
1610508900000|2021-01-13 03:35:00|18885.2|18875.2|18870.2|18860.2|18885.2|18875.2|18867.2|18857.2|1131
1610509200000|2021-01-13 03:40:00|18869.2|18859.2|18884.2|18874.2|18888.2|18878.2|18867.2|18857.2|928
1610509500000|2021-01-13 03:45:00|18883.2|18873.2|18878.2|18868.2|18887.2|18877.2|18875.2|18865.2|357
1610509800000|2021-01-13 03:50:00|18877.2|18867.2|18886.2|18876.2|18886.2|18876.2|18876.2|18866.2|443
1610510100000|2021-01-13 03:55:00|18885.2|18875.2|18884.2|18874.2|18886.2|18876.2|18877.2|18867.2|249
1610510400000|2021-01-13 04:00:00|18883.2|18873.2|18873.2|18863.2|18883.2|18873.2|18873.2|18863.2|178
1610510700000|2021-01-13 04:05:00|18875.2|18865.2|18870.2|18860.2|18877.2|18867.2|18870.2|18860.2|151
1610511000000|2021-01-13 04:10:00|18869.2|18859.2|18870.2|18860.2|18872.2|18862.2|18869.2|18859.2|111
1610511300000|2021-01-13 04:15:00|18871.2|18861.2|18875.2|18865.2|18878.2|18868.2|18869.2|18859.2|123
1610511600000|2021-01-13 04:20:00|18874.2|18864.2|18876.2|18866.2|18876.2|18866.2|18873.2|18863.2|93
1610511900000|2021-01-13 04:25:00|18877.2|18867.2|18874.2|18864.2|18878.2|18868.2|18874.2|18864.2|155
1610512200000|2021-01-13 04:30:00|18873.2|18863.2|18867.2|18857.2|18876.2|18866.2|18865.2|18855.2|477
1610512500000|2021-01-13 04:35:00|18868.2|18858.2|18870.2|18860.2|18872.2|18862.2|18864.2|18854.2|273
1610512800000|2021-01-13 04:40:00|18871.2|18861.2|18872.2|18862.2|18874.2|18864.2|18868.2|18858.2|126
1610513100000|2021-01-13 04:45:00|18873.2|18863.2|18871.2|18861.2|18875.2|18865.2|18868.2|18858.2|161
1610513400000|2021-01-13 04:50:00|18872.2|18862.2|18873.2|18863.2|18878.2|18868.2|18868.2|18858.2|175
1610513700000|2021-01-13 04:55:00|18872.2|18862.2|18858.2|18848.2|18874.2|18864.2|18858.2|18848.2|1097
1610514000000|2021-01-13 05:00:00|18860.2|18850.2|18848.2|18838.2|18879.2|18869.2|18845.2|18835.2|4965
1610514300000|2021-01-13 05:05:00|18847.2|18837.2|18896.2|18886.2|18898.2|18888.2|18847.2|18837.2|3726
1610514600000|2021-01-13 05:10:00|18897.2|18887.2|18895.2|18885.2|18924.2|18914.2|18888.2|18878.2|3010
1610514900000|2021-01-13 05:15:00|18896.2|18886.2|18842.2|18832.2|18897.2|18887.2|18835.2|18825.2|3438
1610515200000|2021-01-13 05:20:00|18841.2|18831.2|18845.2|18835.2|18855.2|18845.2|18828.2|18818.2|2874
1610515500000|2021-01-13 05:25:00|18844.2|18834.2|18821.2|18811.2|18847.2|18837.2|18792.2|18782.2|6703
1610515800000|2021-01-13 05:30:00|18820.2|18810.2|18771.2|18761.2|18820.2|18810.2|18740.2|18730.2|6182
1610516100000|2021-01-13 05:35:00|18772.2|18762.2|18753.2|18743.2|18780.2|18770.2|18717.2|18707.2|8529
1610516400000|2021-01-13 05:40:00|18751.2|18741.2|18732.2|18722.2|18783.2|18773.2|18727.2|18717.2|4964
1610516700000|2021-01-13 05:45:00|18733.2|18723.2|18680.2|18670.2|18733.2|18723.2|18678.2|18668.2|6842
1610517000000|2021-01-13 05:50:00|18678.2|18668.2|18731.2|18721.2|18739.2|18729.2|18677.2|18667.2|5417
1610517300000|2021-01-13 05:55:00|18729.2|18719.2|18751.2|18741.2|18758.2|18748.2|18726.2|18716.2|3166
1610517600000|2021-01-13 06:00:00|18749.2|18739.2|18781.2|18771.2|18784.2|18774.2|18718.2|18708.2|4009
1610517900000|2021-01-13 06:05:00|18782.2|18772.2|18793.2|18783.2|18807.2|18797.2|18773.2|18763.2|3841
1610518200000|2021-01-13 06:10:00|18794.2|18784.2|18785.2|18775.2|18815.2|18805.2|18785.2|18775.2|5275
1610518500000|2021-01-13 06:15:00|18784.2|18774.2|18766.2|18756.2|18809.2|18799.2|18764.2|18754.2|4244
1610518800000|2021-01-13 06:20:00|18765.2|18755.2|18796.2|18786.2|18798.2|18788.2|18750.2|18740.2|3478
1610519100000|2021-01-13 06:25:00|18793.2|18783.2|18802.2|18792.2|18818.2|18808.2|18775.2|18765.2|2869
1610519400000|2021-01-13 06:30:00|18803.2|18793.2|18739.2|18729.2|18803.2|18793.2|18739.2|18729.2|3785
1610519700000|2021-01-13 06:35:00|18738.2|18728.2|18765.2|18755.2|18773.2|18763.2|18719.2|18709.2|4961
1610520000000|2021-01-13 06:40:00|18764.2|18754.2|18792.2|18782.2|18800.2|18790.2|18763.2|18753.2|4162
1610520300000|2021-01-13 06:45:00|18794.2|18784.2|18813.2|18803.2|18820.2|18810.2|18783.2|18773.2|3859
1610520600000|2021-01-13 06:50:00|18814.2|18804.2|18831.2|18821.2|18839.2|18829.2|18813.2|18803.2|4871
1610520900000|2021-01-13 06:55:00|18830.2|18820.2|18820.2|18810.2|18835.2|18825.2|18810.2|18800.2|4730
1610521200000|2021-01-13 07:00:00|18819.2|18809.2|18827.2|18817.2|18834.2|18824.2|18818.2|18808.2|2445
1610521500000|2021-01-13 07:05:00|18828.2|18818.2|18840.2|18830.2|18841.2|18831.2|18816.2|18806.2|1536
1610521800000|2021-01-13 07:10:00|18841.2|18831.2|18842.2|18832.2|18848.2|18838.2|18826.2|18816.2|1600
1610522100000|2021-01-13 07:15:00|18841.2|18831.2|18848.2|18838.2|18851.2|18841.2|18841.2|18831.2|585
1610522400000|2021-01-13 07:20:00|18847.2|18837.2|18828.2|18818.2|18850.2|18840.2|18827.2|18817.2|388
1610522700000|2021-01-13 07:25:00|18829.2|18819.2|18831.2|18821.2|18832.2|18822.2|18826.2|18816.2|379
1610523000000|2021-01-13 07:30:00|18830.2|18820.2|18837.2|18827.2|18842.2|18832.2|18830.2|18820.2|507
1610523300000|2021-01-13 07:35:00|18836.2|18826.2|18825.2|18815.2|18837.2|18827.2|18822.2|18812.2|448
1610523600000|2021-01-13 07:40:00|18824.2|18814.2|18821.2|18811.2|18827.2|18817.2|18814.2|18804.2|676
1610523900000|2021-01-13 07:45:00|18820.2|18810.2|18822.2|18812.2|18824.2|18814.2|18813.2|18803.2|432
1610524200000|2021-01-13 07:50:00|18823.2|18813.2|18818.2|18808.2|18823.2|18813.2|18814.2|18804.2|508
1610524500000|2021-01-13 07:55:00|18817.2|18807.2|18810.2|18800.2|18822.2|18812.2|18808.2|18798.2|521
1610524800000|2021-01-13 08:00:00|18811.2|18799.2|18820.2|18809.2|18820.2|18809.2|18805.2|18794.2|735
1610525100000|2021-01-13 08:05:00|18821.2|18808.2|18809.2|18797.2|18821.2|18810.2|18803.2|18791.2|869
1610525400000|2021-01-13 08:10:00|18808.2|18798.2|18819.2|18808.2|18824.2|18813.2|18808.2|18796.2|528
1610525700000|2021-01-13 08:15:00|18820.2|18807.2|18819.2|18807.2|18830.2|18818.2|18815.2|18804.2|847
1610526000000|2021-01-13 08:20:00|18818.2|18806.2|18809.2|18798.2|18821.2|18809.2|18806.2|18795.2|614
1610526300000|2021-01-13 08:25:00|18808.2|18797.2|18804.2|18793.2|18810.2|18799.2|18803.2|18792.2|892
1610526600000|2021-01-13 08:30:00|18807.3|18783.3|18796.4|18772.4|18810.2|18786.2|18789.3|18765.3|0
1610526900000|2021-01-13 08:35:00|18796.2|18772.2|18817|18793|18817|18793|18795.9|18771.9|695
1610527200000|2021-01-13 08:40:00|18814.3|18790.3|18809.9|18785.9|18814.3|18790.3|18804.4|18780.4|0
1610527500000|2021-01-13 08:45:00|18809.5|18785.5|18805.9|18781.9|18815.7|18791.7|18805|18781|0
1610527800000|2021-01-13 08:50:00|18805.5|18781.5|18816.7|18792.7|18816.7|18792.7|18802.4|18778.4|0
1610528100000|2021-01-13 08:55:00|18816.4|18792.4|18807.4|18783.4|18821.1|18797.1|18807.4|18783.4|0
1610528400000|2021-01-13 09:00:00|18807|18783|18811.2|18798.2|18825.2|18812.2|18803.2|18783|535
1610528700000|2021-01-13 09:05:00|18810.2|18799.2|18820.2|18808.2|18823.2|18810.2|18810.2|18798.2|371
1610529000000|2021-01-13 09:10:00|18821.2|18809.2|18820.2|18808.2|18823.2|18811.2|18819.2|18808.2|301
1610529300000|2021-01-13 09:15:00|18819.2|18809.2|18820.2|18808.2|18822.2|18811.2|18817.2|18806.2|559
1610529600000|2021-01-13 09:20:00|18819.2|18809.2|18817.2|18806.2|18820.2|18809.2|18816.2|18804.2|285
1610529900000|2021-01-13 09:25:00|18818.2|18805.2|18814.2|18802.2|18818.2|18806.2|18811.2|18800.2|267
1610530200000|2021-01-13 09:30:00|18813.2|18801.2|18812.2|18800.2|18813.2|18801.2|18810.2|18799.2|110
1610530500000|2021-01-13 09:35:00|18811.2|18801.2|18806.2|18795.2|18811.2|18801.2|18799.2|18787.2|405
1610530800000|2021-01-13 09:40:00|18805.2|18793.2|18808.2|18796.2|18808.2|18797.2|18800.2|18788.2|185
1610531100000|2021-01-13 09:45:00|18807.2|18795.2|18799.2|18787.2|18807.2|18795.2|18798.2|18787.2|112
1610531400000|2021-01-13 09:50:00|18800.2|18788.2|18805.2|18793.2|18805.2|18794.2|18797.2|18786.2|117
1610531700000|2021-01-13 09:55:00|18804.2|18794.2|18803.2|18791.2|18804.2|18794.2|18802.2|18791.2|73
1610532000000|2021-01-13 10:00:00|18802.2|18790.2|18803.2|18791.2|18803.2|18792.2|18801.2|18789.2|38
1610532300000|2021-01-13 10:05:00|18804.2|18792.2|18804.2|18792.2|18804.2|18792.2|18803.2|18791.2|9
1610532600000|2021-01-13 10:10:00|18805.2|18793.2|18808.2|18796.2|18809.2|18798.2|18805.2|18793.2|25
1610532900000|2021-01-13 10:15:00|18809.2|18797.2|18806.2|18794.2|18809.2|18798.2|18804.2|18792.2|87
1610533200000|2021-01-13 10:20:00|18805.2|18795.2|18811.2|18799.2|18811.2|18800.2|18805.2|18795.2|70
1610533500000|2021-01-13 10:25:00|18810.2|18798.2|18798.2|18787.2|18810.2|18798.2|18798.2|18787.2|170
1610533800000|2021-01-13 10:30:00|18799.2|18786.2|18787.2|18775.2|18799.2|18786.2|18783.2|18771.2|439
1610534100000|2021-01-13 10:35:00|18786.2|18776.2|18785.2|18773.2|18786.2|18776.2|18782.2|18770.2|124
1610534400000|2021-01-13 10:40:00|18784.2|18774.2|18793.2|18781.2|18793.2|18782.2|18784.2|18772.2|112
1610534700000|2021-01-13 10:45:00|18792.2|18780.2|18793.2|18781.2|18793.2|18781.2|18789.2|18777.2|57
1610535000000|2021-01-13 10:50:00|18794.2|18782.2|18800.2|18788.2|18800.2|18788.2|18793.2|18782.2|87
1610535300000|2021-01-13 10:55:00|18799.2|18787.2|18801.2|18789.2|18803.2|18791.2|18799.2|18787.2|56
1610535600000|2021-01-13 11:00:00|18802.2|18790.2|18797.2|18785.2|18805.2|18794.2|18793.2|18782.2|131
1610535900000|2021-01-13 11:05:00|18798.2|18786.2|18792.2|18780.2|18799.2|18788.2|18790.2|18779.2|564
1610536200000|2021-01-13 11:10:00|18793.2|18781.2|18788.2|18776.2|18795.2|18783.2|18786.2|18775.2|393
1610536500000|2021-01-13 11:15:00|18790.2|18777.2|18795.2|18783.2|18795.2|18783.2|18790.2|18777.2|50
1610536800000|2021-01-13 11:20:00|18797.2|18784.2|18791.2|18779.2|18798.2|18786.2|18787.2|18776.2|70
1610537100000|2021-01-13 11:25:00|18790.2|18778.2|18783.2|18772.2|18791.2|18779.2|18782.2|18771.2|114
1610537400000|2021-01-13 11:30:00|18784.2|18773.2|18784.2|18772.2|18785.2|18773.2|18778.2|18766.2|288
1610537700000|2021-01-13 11:35:00|18783.2|18771.2|18786.2|18774.2|18788.2|18776.2|18782.2|18770.2|39
1610538000000|2021-01-13 11:40:00|18785.2|18775.2|18788.2|18776.2|18788.2|18776.2|18783.2|18771.2|84
1610538300000|2021-01-13 11:45:00|18790.2|18777.2|18787.2|18775.2|18791.2|18780.2|18785.2|18774.2|66
1610538600000|2021-01-13 11:50:00|18786.2|18774.2|18786.2|18774.2|18787.2|18775.2|18784.2|18773.2|11
1610538900000|2021-01-13 11:55:00|18784.2|18773.2|18786.2|18774.2|18787.2|18775.2|18783.2|18772.2|36
1610539200000|2021-01-13 12:00:00|18785.2|18773.2|18789.2|18777.2|18789.2|18777.2|18784.2|18773.2|29
1610539500000|2021-01-13 12:05:00|18788.2|18776.2|18791.2|18779.2|18795.2|18783.2|18787.2|18776.2|123
1610539800000|2021-01-13 12:10:00|18790.2|18778.2|18785.2|18773.2|18793.2|18782.2|18784.2|18773.2|67
1610540100000|2021-01-13 12:15:00|18784.2|18771.2|18787.2|18775.2|18788.2|18777.2|18783.2|18771.2|48
1610540400000|2021-01-13 12:20:00|18786.2|18776.2|18792.2|18780.2|18792.2|18781.2|18786.2|18774.2|26
1610540700000|2021-01-13 12:25:00|18789.2|18781.2|18785.2|18773.2|18790.2|18781.2|18784.2|18772.2|41
1610541000000|2021-01-13 12:30:00|18784.2|18774.2|18781.2|18770.2|18784.2|18774.2|18779.2|18768.2|112
1610541300000|2021-01-13 12:35:00|18782.2|18769.2|18784.2|18772.2|18784.2|18772.2|18779.2|18768.2|126
1610541600000|2021-01-13 12:40:00|18783.2|18771.2|18790.2|18778.2|18790.2|18779.2|18783.2|18771.2|25
1610541900000|2021-01-13 12:45:00|18791.2|18779.2|18784.2|18773.2|18792.2|18781.2|18783.2|18771.2|88
1610542200000|2021-01-13 12:50:00|18785.2|18772.2|18782.2|18770.2|18788.2|18776.2|18780.2|18769.2|51
1610542500000|2021-01-13 12:55:00|18783.2|18771.2|18780.2|18768.2|18785.2|18774.2|18779.2|18768.2|121
1610542800000|2021-01-13 13:00:00|18779.2|18767.2|18783.2|18771.2|18785.2|18774.2|18778.2|18767.2|107
1610543100000|2021-01-13 13:05:00|18782.2|18772.2|18784.2|18772.2|18786.2|18775.2|18782.2|18771.2|24
1610543400000|2021-01-13 13:10:00|18785.2|18773.2|18775.2|18763.2|18788.2|18776.2|18770.2|18758.2|527
1610543700000|2021-01-13 13:15:00|18774.2|18764.2|18781.2|18769.2|18781.2|18769.2|18773.2|18762.2|109
1610544000000|2021-01-13 13:20:00|18780.2|18770.2|18781.2|18769.2|18784.2|18772.2|18780.2|18769.2|77
1610544300000|2021-01-13 13:25:00|18780.2|18768.2|18781.2|18769.2|18781.2|18770.2|18779.2|18768.2|61
1610544600000|2021-01-13 13:30:00|18783.2|18770.2|18780.2|18769.2|18797.2|18786.2|18775.2|18764.2|578
1610544900000|2021-01-13 13:35:00|18779.2|18768.2|18782.2|18770.2|18785.2|18773.2|18774.2|18763.2|255
1610545200000|2021-01-13 13:40:00|18781.2|18771.2|18783.2|18772.2|18785.2|18774.2|18781.2|18770.2|68
1610545500000|2021-01-13 13:45:00|18784.2|18771.2|18779.2|18767.2|18784.2|18773.2|18777.2|18766.2|199
1610545800000|2021-01-13 13:50:00|18780.2|18768.2|18780.2|18769.2|18784.2|18772.2|18778.2|18767.2|76
1610546100000|2021-01-13 13:55:00|18781.2|18770.2|18786.2|18774.2|18787.2|18775.2|18781.2|18770.2|106
1610546400000|2021-01-13 14:00:00|18787.2|18775.2|18789.2|18778.2|18789.2|18778.2|18783.2|18772.2|66
1610546700000|2021-01-13 14:05:00|18790.2|18779.2|18796.2|18784.2|18799.2|18788.2|18790.2|18779.2|93
1610547000000|2021-01-13 14:10:00|18795.2|18783.2|18786.2|18774.2|18796.2|18783.2|18784.2|18773.2|69
1610547300000|2021-01-13 14:15:00|18785.2|18773.2|18785.2|18773.2|18788.2|18776.2|18779.2|18768.2|145
1610547600000|2021-01-13 14:20:00|18784.2|18774.2|18782.2|18770.2|18789.2|18778.2|18782.2|18770.2|99
1610547900000|2021-01-13 14:25:00|18783.2|18771.2|18785.2|18773.2|18787.2|18775.2|18782.2|18770.2|141
1610548200000|2021-01-13 14:30:00|18786.2|18774.2|18781.2|18770.2|18794.2|18783.2|18780.2|18769.2|963
1610548500000|2021-01-13 14:35:00|18782.2|18771.2|18781.2|18769.2|18789.2|18777.2|18779.2|18768.2|388
1610548800000|2021-01-13 14:40:00|18782.2|18770.2|18780.2|18768.2|18786.2|18775.2|18776.2|18765.2|437
1610549100000|2021-01-13 14:45:00|18779.2|18769.2|18794.2|18782.2|18803.2|18791.2|18779.2|18767.2|518
1610549400000|2021-01-13 14:50:00|18795.2|18783.2|18800.2|18788.2|18801.2|18790.2|18792.2|18781.2|391
1610549700000|2021-01-13 14:55:00|18798.2|18789.2|18796.2|18784.2|18801.2|18790.2|18790.2|18779.2|552
1610550000000|2021-01-13 15:00:00|18794.2|18785.2|18785.2|18774.2|18796.2|18785.2|18784.2|18773.2|428
1610550300000|2021-01-13 15:05:00|18784.2|18773.2|18792.2|18780.2|18794.2|18783.2|18784.2|18773.2|240
1610550600000|2021-01-13 15:10:00|18791.2|18781.2|18804.2|18793.2|18805.2|18794.2|18791.2|18781.2|264
1610550900000|2021-01-13 15:15:00|18805.2|18794.2|18809.2|18798.2|18812.2|18801.2|18804.2|18793.2|371
1610551200000|2021-01-13 15:20:00|18810.2|18799.2|18816.2|18804.2|18817.2|18806.2|18805.2|18794.2|277
1610551500000|2021-01-13 15:25:00|18815.2|18805.2|18815.2|18803.2|18818.2|18806.2|18814.2|18802.2|172
1610551800000|2021-01-13 15:30:00|18814.2|18802.2|18814.2|18803.2|18815.2|18804.2|18805.2|18793.2|225
1610552100000|2021-01-13 15:35:00|18815.2|18802.2|18811.2|18800.2|18817.2|18805.2|18802.2|18791.2|299
1610552400000|2021-01-13 15:40:00|18810.2|18799.2|18806.2|18794.2|18813.2|18801.2|18803.2|18791.2|125
1610552700000|2021-01-13 15:45:00|18805.2|18793.2|18810.2|18798.2|18812.2|18801.2|18804.2|18792.2|241
1610553000000|2021-01-13 15:50:00|18809.2|18797.2|18812.2|18801.2|18815.2|18803.2|18807.2|18795.2|146
1610553300000|2021-01-13 15:55:00|18811.2|18800.2|18813.2|18802.2|18817.2|18805.2|18808.2|18797.2|180
1610553600000|2021-01-13 16:00:00|18815.2|18801.2|18804.2|18792.2|18817.2|18805.2|18802.2|18790.2|405
1610553900000|2021-01-13 16:05:00|18805.2|18793.2|18804.2|18793.2|18805.2|18794.2|18802.2|18791.2|69
1610554200000|2021-01-13 16:10:00|18803.2|18792.2|18797.2|18786.2|18804.2|18792.2|18795.2|18784.2|141
1610554500000|2021-01-13 16:15:00|18796.2|18785.2|18797.2|18785.2|18800.2|18788.2|18793.2|18782.2|331
1610554800000|2021-01-13 16:20:00|18796.2|18786.2|18802.2|18790.2|18805.2|18794.2|18796.2|18785.2|190
1610555100000|2021-01-13 16:25:00|18801.2|18791.2|18800.2|18788.2|18804.2|18793.2|18799.2|18787.2|101
1610555400000|2021-01-13 16:30:00|18799.2|18787.2|18797.2|18785.2|18801.2|18789.2|18797.2|18785.2|83
1610555700000|2021-01-13 16:35:00|18796.2|18784.2|18800.2|18788.2|18800.2|18788.2|18793.2|18781.2|125
1610556000000|2021-01-13 16:40:00|18799.2|18787.2|18803.2|18791.2|18805.2|18794.2|18799.2|18787.2|88
1610556300000|2021-01-13 16:45:00|18804.2|18792.2|18800.2|18788.2|18804.2|18792.2|18799.2|18788.2|130
1610556600000|2021-01-13 16:50:00|18799.2|18787.2|18789.2|18778.2|18804.2|18793.2|18789.2|18778.2|578
1610556900000|2021-01-13 16:55:00|18790.2|18779.2|18794.2|18782.2|18796.2|18785.2|18789.2|18778.2|135
1610557200000|2021-01-13 17:00:00|18795.2|18783.2|18805.2|18793.2|18805.2|18794.2|18793.2|18782.2|119
1610557500000|2021-01-13 17:05:00|18804.2|18792.2|18800.2|18788.2|18804.2|18792.2|18799.2|18788.2|14
1610557800000|2021-01-13 17:10:00|18799.2|18787.2|18804.2|18793.2|18804.2|18793.2|18799.2|18787.2|64
1610558100000|2021-01-13 17:15:00|18803.2|18792.2|18798.2|18786.2|18807.2|18796.2|18797.2|18785.2|147
1610558400000|2021-01-13 17:20:00|18799.2|18787.2|18810.2|18798.2|18810.2|18799.2|18799.2|18786.2|126
1610558700000|2021-01-13 17:25:00|18809.2|18799.2|18809.2|18797.2|18814.2|18803.2|18803.2|18792.2|233
1610559000000|2021-01-13 17:30:00|18810.2|18798.2|18800.2|18788.2|18812.2|18801.2|18798.2|18787.2|182
1610559300000|2021-01-13 17:35:00|18799.2|18787.2|18804.2|18792.2|18804.2|18793.2|18794.2|18783.2|121
1610559600000|2021-01-13 17:40:00|18805.2|18793.2|18812.2|18800.2|18812.2|18800.2|18803.2|18792.2|27
1610559900000|2021-01-13 17:45:00|18811.2|18801.2|18812.2|18801.2|18814.2|18803.2|18809.2|18798.2|44
1610560200000|2021-01-13 17:50:00|18811.2|18800.2|18815.2|18803.2|18815.2|18804.2|18809.2|18798.2|52
1610560500000|2021-01-13 17:55:00|18814.2|18804.2|18813.2|18801.2|18817.2|18805.2|18811.2|18799.2|43
1610560800000|2021-01-13 18:00:00|18812.2|18800.2|18809.2|18798.2|18812.2|18800.2|18805.2|18794.2|49
1610561100000|2021-01-13 18:05:00|18810.2|18799.2|18806.2|18794.2|18811.2|18800.2|18801.2|18790.2|111
1610561400000|2021-01-13 18:10:00|18805.2|18793.2|18807.2|18796.2|18808.2|18797.2|18804.2|18793.2|71
1610561700000|2021-01-13 18:15:00|18808.2|18797.2|18811.2|18799.2|18813.2|18802.2|18808.2|18796.2|32
1610562000000|2021-01-13 18:20:00|18810.2|18800.2|18812.2|18800.2|18813.2|18801.2|18810.2|18799.2|17
1610562300000|2021-01-13 18:25:00|18811.2|18801.2|18813.2|18801.2|18813.2|18802.2|18811.2|18800.2|5
1610562600000|2021-01-13 18:30:00|18812.2|18800.2|18811.2|18800.2|18812.2|18800.2|18811.2|18799.2|152
1610562900000|2021-01-13 18:35:00|18812.2|18801.2|18814.2|18802.2|18815.2|18804.2|18812.2|18800.2|49
1610563200000|2021-01-13 18:40:00|18813.2|18801.2|18816.2|18804.2|18816.2|18805.2|18811.2|18800.2|186
1610563500000|2021-01-13 18:45:00|18817.2|18805.2|18814.2|18802.2|18818.2|18807.2|18812.2|18801.2|38
1610563800000|2021-01-13 18:50:00|18815.2|18803.2|18820.2|18808.2|18822.2|18810.2|18811.2|18800.2|263
1610564100000|2021-01-13 18:55:00|18821.2|18809.2|18819.2|18807.2|18823.2|18812.2|18818.2|18807.2|119
1610564400000|2021-01-13 19:00:00|18818.2|18806.2|18820.2|18808.2|18823.2|18812.2|18813.2|18802.2|188
1610564700000|2021-01-13 19:05:00|18819.2|18809.2|18818.2|18806.2|18823.2|18812.2|18815.2|18804.2|35
1610565000000|2021-01-13 19:10:00|18817.2|18805.2|18820.2|18808.2|18820.2|18808.2|18817.2|18805.2|10
1610565300000|2021-01-13 19:15:00|18819.2|18809.2|18821.2|18809.2|18822.2|18810.2|18819.2|18808.2|33
1610565600000|2021-01-13 19:20:00|18820.2|18808.2|18815.2|18803.2|18820.2|18808.2|18813.2|18802.2|54
1610565900000|2021-01-13 19:25:00|18816.2|18804.2|18817.2|18805.2|18818.2|18806.2|18814.2|18803.2|22
1610566200000|2021-01-13 19:30:00|18816.2|18804.2|18819.2|18807.2|18820.2|18809.2|18815.2|18804.2|35
1610566500000|2021-01-13 19:35:00|18820.2|18808.2|18819.2|18807.2|18822.2|18810.2|18819.2|18807.2|39
1610566800000|2021-01-13 19:40:00|18820.2|18808.2|18813.7|18803.7|18820.2|18808.2|18813.7|18802.2|70
1610567100000|2021-01-13 19:45:00|18813.2|18803.2|18812.2|18802.2|18814.2|18804.2|18812.2|18802.2|36
1610567400000|2021-01-13 19:50:00|18812.7|18802.7|18812.2|18802.2|18814.2|18804.2|18810.7|18800.7|55
1610567700000|2021-01-13 19:55:00|18811.7|18801.7|18813.2|18803.2|18814.2|18804.2|18808.7|18798.7|78
1610568000000|2021-01-13 20:00:00|18812.7|18802.7|18811.2|18801.2|18814.2|18804.2|18810.7|18800.7|6
1610568300000|2021-01-13 20:05:00|18811.7|18801.7|18810.7|18800.7|18812.7|18802.7|18810.2|18800.2|21
1610568600000|2021-01-13 20:10:00|18811.2|18801.2|18814.7|18804.7|18815.7|18805.7|18811.2|18801.2|42
1610568900000|2021-01-13 20:15:00|18814.2|18804.2|18813.2|18803.2|18814.7|18804.7|18810.7|18800.7|45
1610569200000|2021-01-13 20:20:00|18812.7|18802.7|18814.2|18804.2|18814.7|18804.7|18808.7|18798.7|103
1610569500000|2021-01-13 20:25:00|18813.7|18803.7|18808.2|18798.2|18813.7|18803.7|18808.2|18798.2|21
1610569800000|2021-01-13 20:30:00|18807.7|18797.7|18806.7|18796.7|18812.2|18802.2|18806.7|18796.7|168
1610570100000|2021-01-13 20:35:00|18807.2|18797.2|18804.7|18794.7|18807.2|18797.2|18803.7|18793.7|47
1610570400000|2021-01-13 20:40:00|18805.2|18795.2|18804.2|18794.2|18806.2|18796.2|18803.7|18793.7|70
1610570700000|2021-01-13 20:45:00|18804.7|18794.7|18804.2|18794.2|18806.2|18796.2|18803.2|18793.2|22
1610571000000|2021-01-13 20:50:00|18804.7|18794.7|18800.7|18790.7|18807.7|18797.7|18799.2|18789.2|148
1610571300000|2021-01-13 20:55:00|18800.2|18790.2|18795.7|18785.7|18801.2|18791.2|18793.7|18783.7|293
1610571600000|2021-01-13 21:00:00|18796.2|18786.2|18798.2|18788.2|18798.7|18788.7|18795.7|18785.7|25
1610571900000|2021-01-13 21:05:00|18797.7|18787.7|18797.7|18787.7|18801.2|18791.2|18796.7|18786.7|67
1610572200000|2021-01-13 21:10:00|18797.2|18787.2|18796.7|18786.7|18797.7|18787.7|18793.7|18783.7|152
1610572500000|2021-01-13 21:15:00|18804.1|18780.1|18802.9|18778.9|18804.6|18780.6|18802.6|18778.6|0
1610572800000|2021-01-13 21:20:00|18802.8|18778.8|18803.1|18779.1|18805|18781|18801.9|18777.9|0
1610573100000|2021-01-13 21:25:00|18802|18778|18803.7|18779.7|18803.7|18779.7|18802|18778|0
1610573400000|2021-01-13 21:30:00|18802.5|18778.5|18810.1|18786.1|18810.1|18786.1|18801.5|18777.5|0
1610573700000|2021-01-13 21:35:00|18809.1|18785.1|18807.2|18783.2|18809.1|18785.1|18806.3|18782.3|0
1610574000000|2021-01-13 21:40:00|18808.1|18784.1|18803.5|18779.5|18808.1|18784.1|18801.7|18777.7|0
1610574300000|2021-01-13 21:45:00|18802.6|18778.6|18808.1|18784.1|18808.1|18784.1|18800.7|18776.7|0
1610574600000|2021-01-13 21:50:00|18807.2|18783.2|18804.9|18780.9|18808.6|18784.6|18804.9|18780.9|0
1610574900000|2021-01-13 21:55:00|18804|18780|18814.6|18790.6|18817.3|18793.3|18804|18780|0
1610575200000|2021-01-13 22:00:00|18815.3|18791.3|18821.3|18797.3|18823.2|18799.2|18814.3|18790.3|0
1610575500000|2021-01-13 22:05:00|18821.6|18797.6|18827.1|18803.1|18827.9|18803.9|18820|18796|0
1610575800000|2021-01-13 22:10:00|18825.3|18801.3|18827.5|18803.5|18829.2|18805.2|18824.5|18800.5|0
1610576100000|2021-01-13 22:15:00|18827.7|18803.7|18828.5|18804.5|18828.5|18804.5|18827.1|18803.1|0
1610576400000|2021-01-13 22:20:00|18833.4|18809.4|18835.2|18811.2|18835.4|18811.4|18833.4|18809.4|0
1610576700000|2021-01-13 22:25:00|18835.5|18811.5|18836|18812|18836.1|18812.1|18834.6|18810.6|0
1610577000000|2021-01-13 22:30:00|18835.7|18811.7|18834.6|18810.6|18836|18812|18833.5|18809.5|0
1610577300000|2021-01-13 22:35:00|18834.7|18810.7|18831.1|18807.1|18834.7|18810.7|18830.5|18806.5|0
1610577600000|2021-01-13 22:40:00|18829.7|18805.7|18830.1|18806.1|18830.8|18806.8|18829.7|18805.7|0
1610577900000|2021-01-13 22:45:00|18830.4|18806.4|18830.5|18806.5|18830.5|18806.5|18830.4|18806.4|0
1610578200000|2021-01-13 22:50:00|18830.3|18806.3|18829.2|18805.2|18830.5|18806.5|18828.9|18804.9|0
1610578500000|2021-01-13 22:55:00|18828.9|18804.9|18831.9|18807.9|18832.8|18808.8|18828.8|18804.8|0
1610578800000|2021-01-13 23:00:00|18829.7|18805.7|18823.7|18799.7|18829.7|18805.7|18821.4|18797.4|0
1610579100000|2021-01-13 23:05:00|18824.2|18800.2|18827.8|18803.8|18827.8|18803.8|18823.2|18799.2|0
1610579400000|2021-01-13 23:10:00|18828.7|18804.7|18832.5|18808.5|18837.1|18813.1|18827.8|18803.8|0
1610579700000|2021-01-13 23:15:00|18831.5|18807.5|18830.6|18806.6|18832.5|18808.5|18830.1|18806.1|0
1610580000000|2021-01-13 23:20:00|18829.7|18805.7|18828.3|18804.3|18831|18807|18827.8|18803.8|0
1610580300000|2021-01-13 23:25:00|18828.7|18804.7|18826|18802|18830.6|18806.6|18826|18802|0
1610580600000|2021-01-13 23:30:00|18826.4|18802.4|18826.7|18802.7|18828.1|18804.1|18824.4|18800.4|0
1610580900000|2021-01-13 23:35:00|18826.3|18802.3|18827.7|18803.7|18830.9|18806.9|18826.3|18802.3|0
1610581200000|2021-01-13 23:40:00|18827.2|18803.2|18827.2|18803.2|18829.1|18805.1|18820.7|18796.7|0
1610581500000|2021-01-13 23:45:00|18826.3|18802.3|18820.2|18796.2|18827.2|18803.2|18820.2|18796.2|0
1610581800000|2021-01-13 23:50:00|18819.7|18795.7|18820.2|18796.2|18824.9|18800.9|18819.7|18795.7|0
1610582100000|2021-01-13 23:55:00|18820.7|18796.7|18820.7|18796.7|18822.5|18798.5|18819.7|18795.7|0
1610582400000|2021-01-14 00:00:00|18820.2|18796.2|18826|18802|18828.4|18804.4|18816.1|18792.1|0
1610582700000|2021-01-14 00:05:00|18825.6|18801.6|18831.1|18807.1|18832.1|18808.1|18821.9|18797.9|0
1610583000000|2021-01-14 00:10:00|18832.1|18808.1|18829.8|18805.8|18835.3|18811.3|18828.9|18804.9|0
1610583300000|2021-01-14 00:15:00|18829.3|18805.3|18851.2|18827.2|18851.2|18827.2|18829.3|18805.3|0
1610583600000|2021-01-14 00:20:00|18849.9|18825.9|18845|18821|18850.9|18826.9|18841|18817|0
1610583900000|2021-01-14 00:25:00|18845.5|18821.5|18845.7|18821.7|18849.5|18825.5|18842.6|18818.6|0
1610584200000|2021-01-14 00:30:00|18846.2|18822.2|18843.4|18819.4|18849.5|18825.5|18842.4|18818.4|0
1610584500000|2021-01-14 00:35:00|18842.9|18818.9|18846|18822|18846|18822|18838.4|18814.4|0
1610584800000|2021-01-14 00:40:00|18846.2|18822.2|18850|18826|18853.1|18829.1|18846.2|18822.2|0
1610585100000|2021-01-14 00:45:00|18850.5|18826.5|18839.4|18815.4|18853.1|18829.1|18838.9|18814.9|0
1610585400000|2021-01-14 00:50:00|18838.9|18814.9|18830|18806|18842.4|18818.4|18829.6|18805.6|0
1610585700000|2021-01-14 00:55:00|18829.6|18805.6|18823.9|18799.9|18830|18806|18823|18799|0
1610586000000|2021-01-14 01:00:00|18805.2|18795.2|18821.7|18811.7|18825.7|18815.7|18804.7|18794.7|1585
1610586300000|2021-01-14 01:05:00|18821.2|18811.2|18823.7|18813.7|18830.2|18820.2|18819.7|18809.7|1049
1610586600000|2021-01-14 01:10:00|18824.2|18814.2|18831.2|18821.2|18832.7|18822.7|18822.7|18812.7|1044
1610586900000|2021-01-14 01:15:00|18831.7|18821.7|18817.2|18807.2|18837.7|18827.7|18817.2|18807.2|1675
1610587200000|2021-01-14 01:20:00|18817.7|18807.7|18795.2|18785.2|18819.7|18809.7|18793.2|18783.2|1498
1610587500000|2021-01-14 01:25:00|18794.7|18784.7|18792.7|18782.7|18794.7|18784.7|18775.7|18765.7|2342
1610587800000|2021-01-14 01:30:00|18792.2|18782.2|18725.2|18715.2|18792.2|18782.2|18716.7|18706.7|16649
1610588100000|2021-01-14 01:35:00|18723.2|18713.2|18698.2|18688.2|18759.2|18749.2|18696.7|18686.7|13718
1610588400000|2021-01-14 01:40:00|18695.7|18685.7|18665.2|18655.2|18715.2|18705.2|18645.7|18635.7|10862
1610588700000|2021-01-14 01:45:00|18666.2|18656.2|18637|18627|18691.2|18681.2|18632|18622|9694
1610589000000|2021-01-14 01:50:00|18638|18628|18620|18610|18652|18642|18608|18598|10669
1610589300000|2021-01-14 01:55:00|18621|18611|18703|18693|18708|18698|18618|18608|9617
1610589600000|2021-01-14 02:00:00|18704|18694|18627|18617|18704|18694|18625|18615|8506
1610589900000|2021-01-14 02:05:00|18628|18618|18562|18552|18636|18626|18557|18547|10849
1610590200000|2021-01-14 02:10:00|18560|18550|18563|18553|18581|18571|18532|18522|12291
1610590500000|2021-01-14 02:15:00|18562|18552|18585|18575|18586|18576|18547|18537|5421
1610590800000|2021-01-14 02:20:00|18586|18576|18610|18600|18620|18610|18577|18567|7589
1610591100000|2021-01-14 02:25:00|18612|18602|18594|18584|18629|18619|18588|18578|6344
1610591400000|2021-01-14 02:30:00|18592|18582|18633|18623|18636|18626|18590|18580|8922
1610591700000|2021-01-14 02:35:00|18628|18618|18618|18608|18633|18623|18589|18579|5646
1610592000000|2021-01-14 02:40:00|18620|18610|18634|18624|18639|18629|18606|18596|6366
1610592300000|2021-01-14 02:45:00|18635|18625|18584|18574|18636|18626|18582|18572|4683
1610592600000|2021-01-14 02:50:00|18585|18575|18626|18616|18627|18617|18576|18566|2895
1610592900000|2021-01-14 02:55:00|18627|18617|18618|18608|18629|18619|18581|18571|4740
1610593200000|2021-01-14 03:00:00|18619|18609|18586|18576|18632|18622|18581|18571|3782
1610593500000|2021-01-14 03:05:00|18587|18577|18524|18514|18596|18586|18524|18514|7315
1610593800000|2021-01-14 03:10:00|18525|18515|18523|18513|18557|18547|18512|18502|6684
1610594100000|2021-01-14 03:15:00|18524|18514|18574|18564|18587|18577|18506|18496|5751
1610594400000|2021-01-14 03:20:00|18575|18565|18550|18540|18601|18591|18543|18533|5260
1610594700000|2021-01-14 03:25:00|18546|18536|18523|18513|18565|18555|18522|18512|3350
1610595000000|2021-01-14 03:30:00|18522|18512|18516|18506|18530|18520|18512|18502|1609
1610595300000|2021-01-14 03:35:00|18512|18502|18530|18520|18530|18520|18507|18497|538
1610595600000|2021-01-14 03:40:00|18528|18518|18537|18527|18537|18527|18525|18515|536
1610595900000|2021-01-14 03:45:00|18536|18526|18529|18519|18537|18527|18520|18510|728
1610596200000|2021-01-14 03:50:00|18530|18520|18541|18531|18545|18535|18530|18520|509
1610596500000|2021-01-14 03:55:00|18542|18532|18526|18516|18542|18532|18522|18512|733
1610596800000|2021-01-14 04:00:00|18527|18517|18537|18527|18540|18530|18524|18514|217
1610597100000|2021-01-14 04:05:00|18536|18526|18534|18524|18540|18530|18534|18524|279
1610597400000|2021-01-14 04:10:00|18536|18526|18532|18522|18536|18526|18527|18517|190
1610597700000|2021-01-14 04:15:00|18531|18521|18534|18524|18537|18527|18531|18521|97
1610598000000|2021-01-14 04:20:00|18533|18523|18537|18527|18537|18527|18532|18522|56
1610598300000|2021-01-14 04:25:00|18535|18525|18534|18524|18536|18526|18532|18522|77
1610598600000|2021-01-14 04:30:00|18536|18526|18536|18526|18536|18526|18532|18522|90
1610598900000|2021-01-14 04:35:00|18533|18523|18535|18525|18538|18528|18533|18523|119
1610599200000|2021-01-14 04:40:00|18536|18526|18548|18538|18550|18540|18534|18524|1259
1610599500000|2021-01-14 04:45:00|18550|18540|18540|18530|18550|18540|18539|18529|441
1610599800000|2021-01-14 04:50:00|18538|18528|18541|18531|18541|18531|18537|18527|165
1610600100000|2021-01-14 04:55:00|18543|18533|18543|18533|18546|18536|18541|18531|430
1610600400000|2021-01-14 05:00:00|18541|18531|18504|18494|18544|18534|18497|18487|7910
1610600700000|2021-01-14 05:05:00|18505|18495|18525|18515|18538|18528|18499|18489|4999
1610601000000|2021-01-14 05:10:00|18524|18514|18506|18496|18524|18514|18471|18461|5984
1610601300000|2021-01-14 05:15:00|18505|18495|18469|18459|18506|18496|18458|18448|5938
1610601600000|2021-01-14 05:20:00|18470|18460|18463|18453|18500|18490|18461|18451|3093
1610601900000|2021-01-14 05:25:00|18462|18452|18468|18458|18473|18463|18443|18433|4195
1610602200000|2021-01-14 05:30:00|18465|18455|18470|18460|18494|18484|18448|18438|3866
1610602500000|2021-01-14 05:35:00|18473|18463|18501|18491|18509|18499|18470|18460|2990
1610602800000|2021-01-14 05:40:00|18502|18492|18465|18455|18502|18492|18463|18453|2975
1610603100000|2021-01-14 05:45:00|18466|18456|18534|18524|18536|18526|18459|18449|5353
1610603400000|2021-01-14 05:50:00|18533|18523|18549|18539|18561|18551|18523|18513|3913
1610603700000|2021-01-14 05:55:00|18548|18538|18530|18520|18565|18555|18530|18520|2586
1610604000000|2021-01-14 06:00:00|18529|18519|18527|18517|18566|18556|18526|18516|2783
1610604300000|2021-01-14 06:05:00|18528|18518|18516|18506|18539|18529|18507|18497|2348
1610604600000|2021-01-14 06:10:00|18517|18507|18492|18482|18534|18524|18491|18481|2222
1610604900000|2021-01-14 06:15:00|18494|18484|18503|18493|18511|18501|18481|18471|3344
1610605200000|2021-01-14 06:20:00|18502|18492|18429|18419|18508|18498|18421|18411|6151
1610605500000|2021-01-14 06:25:00|18430|18420|18388|18378|18437|18427|18388|18378|7150
1610605800000|2021-01-14 06:30:00|18387|18377|18415|18405|18441|18431|18386|18376|4135
1610606100000|2021-01-14 06:35:00|18414|18404|18445|18435|18461|18451|18414|18404|3437
1610606400000|2021-01-14 06:40:00|18447|18437|18406|18396|18447|18437|18395|18385|4778
1610606700000|2021-01-14 06:45:00|18407|18397|18419|18409|18429|18419|18407|18397|5236
1610607000000|2021-01-14 06:50:00|18418|18408|18419|18409|18439|18429|18418|18408|6314
1610607300000|2021-01-14 06:55:00|18418|18408|18424|18414|18433|18423|18412|18402|6321
1610607600000|2021-01-14 07:00:00|18425|18415|18416|18406|18432|18422|18408|18398|2139
1610607900000|2021-01-14 07:05:00|18417|18407|18431|18421|18433|18423|18417|18407|982
1610608200000|2021-01-14 07:10:00|18432|18422|18447|18437|18450|18440|18428|18418|1198
1610608500000|2021-01-14 07:15:00|18448|18438|18440|18430|18448|18438|18437|18427|996
1610608800000|2021-01-14 07:20:00|18439|18429|18445|18435|18448|18438|18437|18427|352
1610609100000|2021-01-14 07:25:00|18446|18436|18448|18438|18448|18438|18441|18431|614
1610609400000|2021-01-14 07:30:00|18449|18439|18441|18431|18450|18440|18436|18426|445
1610609700000|2021-01-14 07:35:00|18440|18430|18443|18433|18444|18434|18430|18420|283
1610610000000|2021-01-14 07:40:00|18444|18434|18446|18436|18451|18441|18438|18428|692
1610610300000|2021-01-14 07:45:00|18447|18437|18452|18442|18458|18448|18446|18436|498
1610610600000|2021-01-14 07:50:00|18453|18443|18449|18439|18457|18447|18445|18435|769
1610610900000|2021-01-14 07:55:00|18450|18440|18449|18439|18461|18451|18449|18439|923
1610611200000|2021-01-14 08:00:00|18451|18438|18446|18434|18456|18444|18441|18430|868
1610611500000|2021-01-14 08:05:00|18445|18433|18452|18441|18452|18441|18437|18426|711
1610611800000|2021-01-14 08:10:00|18453|18442|18446|18434|18455|18443|18444|18433|879
1610612100000|2021-01-14 08:15:00|18445|18433|18444|18433|18446|18435|18436|18424|1824
1610612400000|2021-01-14 08:20:00|18445|18432|18440|18428|18453|18442|18440|18428|1714
1610612700000|2021-01-14 08:25:00|18441|18429|18453|18442|18455|18444|18437|18425|2187
1610613000000|2021-01-14 08:30:00|18456.3|18432.3|18447.5|18423.5|18456.6|18432.6|18443.4|18419.4|0
1610613300000|2021-01-14 08:35:00|18447.7|18423.7|18463.8|18439.8|18466.3|18442.3|18447.5|18423.5|3732
1610613600000|2021-01-14 08:40:00|18463.9|18439.9|18470.9|18446.9|18475.2|18451.2|18461.1|18437.1|0
1610613900000|2021-01-14 08:45:00|18471.3|18447.3|18472|18448|18478|18454|18465.9|18441.9|0
1610614200000|2021-01-14 08:50:00|18472.5|18448.5|18475.6|18451.6|18478.6|18454.6|18472|18448|0
1610614500000|2021-01-14 08:55:00|18475.1|18451.1|18471.8|18447.8|18484.1|18460.1|18469|18445|0
1610614800000|2021-01-14 09:00:00|18459|18449|18466|18455|18468|18456|18458|18445|461
1610615100000|2021-01-14 09:05:00|18467|18454|18468|18456|18469|18457|18465|18453|176
1610615400000|2021-01-14 09:10:00|18469|18457|18465|18453|18474|18462|18464|18452|367
1610615700000|2021-01-14 09:15:00|18464|18454|18466|18454|18470|18459|18463|18452|259
1610616000000|2021-01-14 09:20:00|18467|18455|18470|18458|18470|18459|18466|18454|74
1610616300000|2021-01-14 09:25:00|18472|18459|18469|18457|18475|18463|18467|18456|198
1610616600000|2021-01-14 09:30:00|18468|18456|18478|18466|18478|18466|18467|18455|229
1610616900000|2021-01-14 09:35:00|18479|18467|18479|18468|18482|18470|18476|18465|263
1610617200000|2021-01-14 09:40:00|18480|18467|18483|18471|18486|18474|18480|18467|255
1610617500000|2021-01-14 09:45:00|18482|18470|18486|18474|18486|18474|18479|18468|169
1610617800000|2021-01-14 09:50:00|18487|18476|18491|18479|18491|18479|18484|18473|281
1610618100000|2021-01-14 09:55:00|18490|18478|18489|18477|18490|18478|18486|18475|217
1610618400000|2021-01-14 10:00:00|18487|18476|18482|18470|18488|18476|18479|18468|230
1610618700000|2021-01-14 10:05:00|18481|18469|18481|18469|18483|18471|18479|18468|79
1610619000000|2021-01-14 10:10:00|18480|18468|18481|18470|18482|18471|18479|18468|55
1610619300000|2021-01-14 10:15:00|18480|18469|18481|18470|18481|18470|18479|18467|120
1610619600000|2021-01-14 10:20:00|18480|18469|18478|18466|18481|18470|18477|18466|60
1610619900000|2021-01-14 10:25:00|18477|18467|18474|18463|18478|18467|18473|18462|102
1610620200000|2021-01-14 10:30:00|18473|18462|18477|18465|18477|18466|18472|18461|99
1610620500000|2021-01-14 10:35:00|18476|18464|18470|18458|18478|18466|18468|18457|393
1610620800000|2021-01-14 10:40:00|18471|18459|18474|18462|18474|18463|18470|18459|88
1610621100000|2021-01-14 10:45:00|18473|18463|18473|18462|18474|18463|18471|18459|85
1610621400000|2021-01-14 10:50:00|18472|18461|18473|18461|18474|18463|18469|18458|83
1610621700000|2021-01-14 10:55:00|18472|18462|18477|18465|18477|18466|18470|18458|85
1610622000000|2021-01-14 11:00:00|18478|18466|18482|18470|18482|18471|18475|18464|163
1610622300000|2021-01-14 11:05:00|18483|18471|18480|18468|18483|18472|18477|18466|225
1610622600000|2021-01-14 11:10:00|18479|18467|18478|18466|18481|18469|18475|18464|214
1610622900000|2021-01-14 11:15:00|18479|18467|18482|18470|18482|18470|18478|18466|134
1610623200000|2021-01-14 11:20:00|18481|18472|18480|18468|18485|18473|18479|18468|185
1610623500000|2021-01-14 11:25:00|18481|18469|18479|18467|18481|18469|18477|18465|108
1610623800000|2021-01-14 11:30:00|18478|18468|18482|18470|18483|18472|18478|18468|104
1610624100000|2021-01-14 11:35:00|18483|18471|18485|18473|18485|18474|18482|18471|123
1610624400000|2021-01-14 11:40:00|18484|18471|18487|18475|18487|18476|18481|18469|249
1610624700000|2021-01-14 11:45:00|18486|18474|18488|18476|18488|18476|18484|18472|57
1610625000000|2021-01-14 11:50:00|18490|18478|18487|18476|18490|18478|18485|18474|173
1610625300000|2021-01-14 11:55:00|18488|18477|18490|18479|18494|18483|18488|18477|282
1610625600000|2021-01-14 12:00:00|18491|18478|18487|18475|18492|18480|18486|18475|188
1610625900000|2021-01-14 12:05:00|18488|18476|18490|18478|18493|18481|18488|18476|102
1610626200000|2021-01-14 12:10:00|18491|18479|18494|18482|18494|18482|18490|18478|115
1610626500000|2021-01-14 12:15:00|18493|18483|18499|18487|18500|18488|18493|18483|250
1610626800000|2021-01-14 12:20:00|18498|18486|18496|18484|18500|18489|18495|18484|95
1610627100000|2021-01-14 12:25:00|18495|18483|18498|18486|18499|18488|18493|18482|133
1610627400000|2021-01-14 12:30:00|18497|18484|18495|18483|18497|18485|18494|18482|103
1610627700000|2021-01-14 12:35:00|18494|18484|18495|18483|18496|18485|18493|18482|186
1610628000000|2021-01-14 12:40:00|18494|18482|18493|18481|18496|18485|18490|18479|203
1610628300000|2021-01-14 12:45:00|18492|18480|18494|18482|18495|18483|18492|18480|73
1610628600000|2021-01-14 12:50:00|18495|18483|18494|18482|18496|18484|18491|18480|150
1610628900000|2021-01-14 12:55:00|18493|18483|18500|18488|18500|18489|18493|18482|206
1610629200000|2021-01-14 13:00:00|18499|18489|18491|18480|18500|18489|18491|18480|237
1610629500000|2021-01-14 13:05:00|18492|18481|18499|18487|18500|18489|18490|18479|417
1610629800000|2021-01-14 13:10:00|18500|18488|18499|18487|18501|18490|18496|18485|350
1610630100000|2021-01-14 13:15:00|18498|18486|18498|18486|18499|18487|18494|18483|222
1610630400000|2021-01-14 13:20:00|18497|18485|18502|18490|18503|18492|18496|18484|208
1610630700000|2021-01-14 13:25:00|18501|18491|18500|18488|18503|18492|18494|18483|321
1610631000000|2021-01-14 13:30:00|18499|18489|18501|18490|18503|18492|18498|18486|299
1610631300000|2021-01-14 13:35:00|18500|18489|18507|18495|18508|18496|18499|18487|629
1610631600000|2021-01-14 13:40:00|18506|18496|18508|18496|18508|18496|18502|18491|243
1610631900000|2021-01-14 13:45:00|18507|18497|18514|18503|18517|18506|18505|18493|1046
1610632200000|2021-01-14 13:50:00|18515|18504|18517|18506|18517|18506|18510|18499|473
1610632500000|2021-01-14 13:55:00|18516|18505|18508|18496|18518|18507|18506|18494|476
1610632800000|2021-01-14 14:00:00|18509|18497|18518|18507|18519|18508|18508|18497|395
1610633100000|2021-01-14 14:05:00|18519|18506|18519|18508|18520|18509|18515|18504|211
1610633400000|2021-01-14 14:10:00|18520|18509|18521|18510|18524|18513|18517|18506|505
1610633700000|2021-01-14 14:15:00|18522|18509|18520|18508|18523|18511|18517|18505|389
1610634000000|2021-01-14 14:20:00|18519|18509|18524|18513|18524|18513|18518|18507|270
1610634300000|2021-01-14 14:25:00|18525|18514|18529|18517|18530|18519|18522|18510|707
1610634600000|2021-01-14 14:30:00|18528|18518|18516|18504|18529|18518|18510|18499|620
1610634900000|2021-01-14 14:35:00|18515|18505|18524|18513|18527|18515|18513|18501|423
1610635200000|2021-01-14 14:40:00|18525|18514|18522|18510|18529|18517|18516|18505|503
1610635500000|2021-01-14 14:45:00|18521|18509|18523|18512|18526|18514|18511|18499|482
1610635800000|2021-01-14 14:50:00|18524|18513|18522|18510|18525|18514|18511|18500|327
1610636100000|2021-01-14 14:55:00|18521|18511|18524|18513|18528|18517|18521|18510|416
1610636400000|2021-01-14 15:00:00|18523|18512|18529|18517|18530|18519|18518|18507|376
1610636700000|2021-01-14 15:05:00|18528|18518|18531|18519|18533|18522|18527|18515|555
1610637000000|2021-01-14 15:10:00|18532|18520|18527|18515|18532|18521|18524|18513|333
1610637300000|2021-01-14 15:15:00|18526|18516|18535|18524|18538|18525|18526|18514|675
1610637600000|2021-01-14 15:20:00|18536|18525|18544|18532|18545|18534|18535|18524|1004
1610637900000|2021-01-14 15:25:00|18543|18531|18545|18533|18548|18537|18540|18528|537
1610638200000|2021-01-14 15:30:00|18544|18534|18541|18530|18546|18534|18538|18527|450
1610638500000|2021-01-14 15:35:00|18542|18531|18539|18527|18543|18531|18529|18517|601
1610638800000|2021-01-14 15:40:00|18538|18528|18537|18526|18540|18529|18534|18523|314
1610639100000|2021-01-14 15:45:00|18538|18527|18540|18528|18541|18529|18534|18523|387
1610639400000|2021-01-14 15:50:00|18539|18529|18543|18532|18545|18533|18537|18526|366
1610639700000|2021-01-14 15:55:00|18544|18531|18539|18528|18544|18531|18534|18523|313
1610640000000|2021-01-14 16:00:00|18540|18529|18534|18523|18543|18532|18534|18523|334
1610640300000|2021-01-14 16:05:00|18536|18524|18539|18528|18540|18529|18535|18524|301
1610640600000|2021-01-14 16:10:00|18540|18527|18545|18534|18547|18536|18539|18527|412
1610640900000|2021-01-14 16:15:00|18544|18533|18543|18532|18546|18535|18537|18526|431
1610641200000|2021-01-14 16:20:00|18544|18533|18546|18534|18548|18537|18542|18531|266
1610641500000|2021-01-14 16:25:00|18547|18535|18549|18537|18550|18538|18545|18534|276
1610641800000|2021-01-14 16:30:00|18550|18538|18549|18538|18550|18539|18545|18534|197
1610642100000|2021-01-14 16:35:00|18548|18536|18546|18534|18551|18539|18543|18532|239
1610642400000|2021-01-14 16:40:00|18547|18535|18548|18536|18550|18538|18545|18534|188
1610642700000|2021-01-14 16:45:00|18547|18537|18550|18539|18553|18541|18547|18536|241
1610643000000|2021-01-14 16:50:00|18549|18537|18550|18539|18554|18543|18549|18537|147
1610643300000|2021-01-14 16:55:00|18552|18540|18559|18548|18559|18548|18551|18540|239
1610643600000|2021-01-14 17:00:00|18558|18547|18562|18550|18563|18552|18557|18545|390
1610643900000|2021-01-14 17:05:00|18563|18551|18560|18549|18563|18552|18559|18547|150
1610644200000|2021-01-14 17:10:00|18561|18547|18560|18548|18561|18549|18556|18545|147
1610644500000|2021-01-14 17:15:00|18559|18547|18561|18550|18563|18552|18559|18547|157
1610644800000|2021-01-14 17:20:00|18563|18551|18558|18546|18564|18552|18556|18545|222
1610645100000|2021-01-14 17:25:00|18559|18547|18556|18545|18560|18548|18555|18544|78
1610645400000|2021-01-14 17:30:00|18557|18544|18554|18543|18559|18547|18554|18543|59
1610645700000|2021-01-14 17:35:00|18553|18542|18551|18540|18555|18544|18550|18538|114
1610646000000|2021-01-14 17:40:00|18550|18539|18536|18524|18551|18540|18534|18523|424
1610646300000|2021-01-14 17:45:00|18535|18523|18538|18526|18540|18529|18529|18517|417
1610646600000|2021-01-14 17:50:00|18539|18527|18547|18535|18551|18540|18539|18526|195
1610646900000|2021-01-14 17:55:00|18546|18536|18539|18528|18549|18538|18539|18528|288
1610647200000|2021-01-14 18:00:00|18540|18527|18538|18526|18542|18531|18536|18525|115
1610647500000|2021-01-14 18:05:00|18537|18527|18536|18524|18540|18528|18533|18522|120
1610647800000|2021-01-14 18:10:00|18535|18523|18533|18521|18537|18525|18532|18520|125
1610648100000|2021-01-14 18:15:00|18532|18520|18532|18520|18534|18523|18528|18517|181
1610648400000|2021-01-14 18:20:00|18531|18519|18534|18522|18537|18526|18528|18517|223
1610648700000|2021-01-14 18:25:00|18535|18523|18521|18510|18535|18523|18520|18509|253
1610649000000|2021-01-14 18:30:00|18520|18509|18530|18518|18530|18518|18519|18508|232
1610649300000|2021-01-14 18:35:00|18531|18519|18532|18520|18535|18524|18528|18517|148
1610649600000|2021-01-14 18:40:00|18533|18521|18532|18520|18536|18524|18531|18519|126
1610649900000|2021-01-14 18:45:00|18533|18521|18529|18517|18533|18521|18526|18515|151
1610650200000|2021-01-14 18:50:00|18530|18518|18526|18515|18532|18520|18526|18515|222
1610650500000|2021-01-14 18:55:00|18528|18516|18527|18515|18530|18519|18525|18514|82
1610650800000|2021-01-14 19:00:00|18526|18516|18533|18521|18533|18521|18525|18514|77
1610651100000|2021-01-14 19:05:00|18534|18522|18538|18526|18538|18526|18531|18520|126
1610651400000|2021-01-14 19:10:00|18539|18527|18536|18524|18539|18528|18534|18523|115
1610651700000|2021-01-14 19:15:00|18535|18525|18534|18522|18536|18525|18533|18522|35
1610652000000|2021-01-14 19:20:00|18533|18523|18532|18520|18534|18523|18530|18519|119
1610652300000|2021-01-14 19:25:00|18531|18519|18535|18523|18535|18523|18529|18518|48
1610652600000|2021-01-14 19:30:00|18534|18522|18533|18522|18535|18523|18531|18520|26
1610652900000|2021-01-14 19:35:00|18532|18521|18530|18519|18535|18523|18530|18519|40
1610653200000|2021-01-14 19:40:00|18529|18518|18529|18519|18531|18520|18529|18517|65
1610653500000|2021-01-14 19:45:00|18529.5|18519.5|18526.5|18516.5|18529.5|18519.5|18526.5|18516.5|55
1610653800000|2021-01-14 19:50:00|18527|18517|18522.5|18512.5|18528|18518|18520.5|18510.5|123
1610654100000|2021-01-14 19:55:00|18521.5|18511.5|18525|18515|18527|18517|18517.5|18507.5|145
1610654400000|2021-01-14 20:00:00|18525.5|18515.5|18527|18517|18528.5|18518.5|18525|18515|43
1610654700000|2021-01-14 20:05:00|18526|18516|18524|18514|18526|18516|18522.5|18512.5|30
1610655000000|2021-01-14 20:10:00|18523.5|18513.5|18522.5|18512.5|18526|18516|18520.5|18510.5|115
1610655300000|2021-01-14 20:15:00|18522|18512|18509.5|18499.5|18523.5|18513.5|18509.5|18499.5|275
1610655600000|2021-01-14 20:20:00|18509|18499|18519.5|18509.5|18522.5|18512.5|18509|18499|301
1610655900000|2021-01-14 20:25:00|18519|18509|18520|18510|18520.5|18510.5|18516|18506|167
1610656200000|2021-01-14 20:30:00|18519.5|18509.5|18521.5|18511.5|18523|18513|18517|18507|87
1610656500000|2021-01-14 20:35:00|18521|18511|18513.5|18503.5|18522.5|18512.5|18513.5|18503.5|260
1610656800000|2021-01-14 20:40:00|18514|18504|18515|18505|18515.5|18505.5|18512.5|18502.5|92
1610657100000|2021-01-14 20:45:00|18514.5|18504.5|18508.5|18498.5|18515.5|18505.5|18507.5|18497.5|137
1610657400000|2021-01-14 20:50:00|18508|18498|18504.5|18494.5|18509.5|18499.5|18504.5|18494.5|183
1610657700000|2021-01-14 20:55:00|18504|18494|18495.5|18485.5|18505|18495|18495.5|18485.5|370
1610658000000|2021-01-14 21:00:00|18496.5|18486.5|18499.5|18489.5|18500.5|18490.5|18496.5|18486.5|41
1610658300000|2021-01-14 21:05:00|18496.5|18486.5|18499|18489|18499.5|18489.5|18496.5|18486.5|57
1610658600000|2021-01-14 21:10:00|18499.5|18489.5|18504.5|18494.5|18505.5|18495.5|18497.5|18487.5|65
1610658900000|2021-01-14 21:15:00|18512.1|18488.1|18515|18491|18516.3|18492.3|18511.2|18487.2|0
1610659200000|2021-01-14 21:20:00|18515.1|18491.1|18515.7|18491.7|18516|18492|18514.4|18490.4|0
1610659500000|2021-01-14 21:25:00|18515.6|18491.6|18514.9|18490.9|18516|18492|18514.9|18490.9|0
1610659800000|2021-01-14 21:30:00|18517.9|18493.9|18510.6|18486.6|18518.8|18494.8|18509.6|18485.6|0
1610660100000|2021-01-14 21:35:00|18509.6|18485.6|18509.1|18485.1|18511.5|18487.5|18508.2|18484.2|0
1610660400000|2021-01-14 21:40:00|18510.1|18486.1|18504.7|18480.7|18510.1|18486.1|18502.8|18478.8|0
1610660700000|2021-01-14 21:45:00|18503.7|18479.7|18497.2|18473.2|18506.5|18482.5|18496.3|18472.3|0
1610661000000|2021-01-14 21:50:00|18498.1|18474.1|18501.6|18477.6|18502.6|18478.6|18495.2|18471.2|0
1610661300000|2021-01-14 21:55:00|18502.6|18478.6|18501.9|18477.9|18504.4|18480.4|18499.4|18475.4|0
1610661600000|2021-01-14 22:00:00|18502.4|18478.4|18501.2|18477.2|18504|18480|18500.9|18476.9|0
1610661900000|2021-01-14 22:05:00|18501.4|18477.4|18505.3|18481.3|18505.3|18481.3|18501.2|18477.2|0
1610662200000|2021-01-14 22:10:00|18506.1|18482.1|18508.8|18484.8|18508.8|18484.8|18504.4|18480.4|0
1610662500000|2021-01-14 22:15:00|18508.7|18484.7|18510.6|18486.6|18510.6|18486.6|18508.7|18484.7|0
1610662800000|2021-01-14 22:20:00|18510.7|18486.7|18511.7|18487.7|18512.8|18488.8|18510.6|18486.6|0
1610663100000|2021-01-14 22:25:00|18512.1|18488.1|18511.6|18487.6|18512.1|18488.1|18511.4|18487.4|0
1610663400000|2021-01-14 22:30:00|18511.3|18487.3|18512.3|18488.3|18512.3|18488.3|18511.3|18487.3|0
1610663700000|2021-01-14 22:35:00|18511.3|18487.3|18513.4|18489.4|18514|18490|18511.3|18487.3|0
1610664000000|2021-01-14 22:40:00|18513.7|18489.7|18514.2|18490.2|18515.3|18491.3|18513.7|18489.7|0
1610664300000|2021-01-14 22:45:00|18514.1|18490.1|18514.9|18490.9|18515.3|18491.3|18512.7|18488.7|0
1610664600000|2021-01-14 22:50:00|18515|18491|18514.7|18490.7|18515.4|18491.4|18514.5|18490.5|0
1610664900000|2021-01-14 22:55:00|18514.5|18490.5|18516.1|18492.1|18516.1|18492.1|18514.5|18490.5|0
1610665200000|2021-01-14 23:00:00|18515.4|18491.4|18526.9|18502.9|18527.8|18503.8|18513.1|18489.1|0
1610665500000|2021-01-14 23:05:00|18527.3|18503.3|18520.9|18496.9|18527.3|18503.3|18520.4|18496.4|0
1610665800000|2021-01-14 23:10:00|18521.3|18497.3|18533.8|18509.8|18534.7|18510.7|18521.3|18497.3|0
1610666100000|2021-01-14 23:15:00|18534.2|18510.2|18533.4|18509.4|18534.7|18510.7|18528.7|18504.7|0
1610666400000|2021-01-14 23:20:00|18533.8|18509.8|18529.7|18505.7|18533.8|18509.8|18528.8|18504.8|0
1610666700000|2021-01-14 23:25:00|18529.3|18505.3|18534|18510|18534.4|18510.4|18528.8|18504.8|0
1610667000000|2021-01-14 23:30:00|18534.9|18510.9|18537.8|18513.8|18539.7|18515.7|18533.3|18509.3|0
1610667300000|2021-01-14 23:35:00|18537.4|18513.4|18536.9|18512.9|18539.7|18515.7|18536|18512|0
1610667600000|2021-01-14 23:40:00|18536|18512|18531.8|18507.8|18537.8|18513.8|18529.6|18505.6|0
1610667900000|2021-01-14 23:45:00|18532.2|18508.2|18531.5|18507.5|18533.6|18509.6|18528.8|18504.8|0
1610668200000|2021-01-14 23:50:00|18532.5|18508.5|18526|18502|18533.4|18509.4|18526|18502|0
1610668500000|2021-01-14 23:55:00|18526.5|18502.5|18527.4|18503.4|18528.8|18504.8|18524.2|18500.2|0
1610668800000|2021-01-15 00:00:00|18527|18503|18516|18492|18527|18503|18510.5|18486.5|0
1610669100000|2021-01-15 00:05:00|18515.1|18491.1|18515.2|18491.2|18517.8|18493.8|18511.4|18487.4|0
1610669400000|2021-01-15 00:10:00|18514.3|18490.3|18519.8|18495.8|18521.6|18497.6|18507.9|18483.9|0
1610669700000|2021-01-15 00:15:00|18520.3|18496.3|18519.9|18495.9|18525.9|18501.9|18515|18491|0
1610670000000|2021-01-15 00:20:00|18520.2|18496.2|18528.9|18504.9|18530|18506|18520.2|18496.2|0
1610670300000|2021-01-15 00:25:00|18527.6|18503.6|18527.7|18503.7|18534.4|18510.4|18527.1|18503.1|0
1610670600000|2021-01-15 00:30:00|18528.2|18504.2|18519.1|18495.1|18531.4|18507.4|18518.7|18494.7|0
1610670900000|2021-01-15 00:35:00|18520.4|18496.4|18505|18481|18527.8|18503.8|18497.1|18473.1|0
1610671200000|2021-01-15 00:40:00|18504.5|18480.5|18522.8|18498.8|18523.4|18499.4|18501.5|18477.5|0
1610671500000|2021-01-15 00:45:00|18523.3|18499.3|18523.4|18499.4|18532.9|18508.9|18519.7|18495.7|0
1610671800000|2021-01-15 00:50:00|18523.2|18499.2|18516.5|18492.5|18526.9|18502.9|18512.1|18488.1|0
1610672100000|2021-01-15 00:55:00|18516.9|18492.9|18502.9|18478.9|18519.9|18495.9|18495.2|18471.2|0
1610672400000|2021-01-15 01:00:00|18502.6|18478.6|18478.5|18468.5|18502.6|18478.6|18469|18459|3096
1610672700000|2021-01-15 01:05:00|18478|18468|18471.5|18461.5|18479.5|18469.5|18469.5|18459.5|1744
1610673000000|2021-01-15 01:10:00|18471|18461|18480|18470|18487|18477|18469|18459|1473
1610673300000|2021-01-15 01:15:00|18479.5|18469.5|18491|18481|18497|18487|18460|18450|3636
1610673600000|2021-01-15 01:20:00|18490.5|18480.5|18491|18481|18501.5|18491.5|18479.5|18469.5|2121
1610673900000|2021-01-15 01:25:00|18490|18480|18528|18518|18556.5|18546.5|18482.5|18472.5|5191
1610674200000|2021-01-15 01:30:00|18528.5|18518.5|18567|18557|18600|18590|18501|18491|23737
1610674500000|2021-01-15 01:35:00|18565|18555|18586|18576|18592.5|18582.5|18549.5|18539.5|10381
1610674800000|2021-01-15 01:40:00|18589|18579|18578|18568|18600|18590|18567|18557|9310
1610675100000|2021-01-15 01:45:00|18577|18567|18522|18512|18592|18582|18499|18489|10747
1610675400000|2021-01-15 01:50:00|18523|18513|18484|18474|18530|18520|18479|18469|9896
1610675700000|2021-01-15 01:55:00|18487|18477|18499|18489|18511|18501|18471|18461|7175
1610676000000|2021-01-15 02:00:00|18498|18488|18559|18549|18567|18557|18487|18477|6716
1610676300000|2021-01-15 02:05:00|18561|18551|18593|18583|18605|18595|18558|18548|10615
1610676600000|2021-01-15 02:10:00|18595|18585|18611|18601|18644|18634|18578|18568|8343
1610676900000|2021-01-15 02:15:00|18613|18603|18624|18614|18653|18643|18606|18596|5695
1610677200000|2021-01-15 02:20:00|18625|18615|18659|18649|18668|18658|18605|18595|6092
1610677500000|2021-01-15 02:25:00|18660|18650|18642|18632|18662|18652|18624|18614|3961
1610677800000|2021-01-15 02:30:00|18639|18629|18587|18577|18640|18630|18570|18560|8466
1610678100000|2021-01-15 02:35:00|18589|18579|18605|18595|18605|18595|18557|18547|5094
1610678400000|2021-01-15 02:40:00|18607|18597|18610|18600|18637|18627|18606|18596|3930
1610678700000|2021-01-15 02:45:00|18609|18599|18630|18620|18632|18622|18594|18584|2307
1610679000000|2021-01-15 02:50:00|18631|18621|18626|18616|18677|18667|18625|18615|7474
1610679300000|2021-01-15 02:55:00|18624|18614|18601|18591|18630|18620|18590|18580|3809
1610679600000|2021-01-15 03:00:00|18603|18593|18571|18561|18613|18603|18569|18559|5410
1610679900000|2021-01-15 03:05:00|18572|18562|18608|18598|18619|18609|18571|18561|3650
1610680200000|2021-01-15 03:10:00|18606|18596|18496|18486|18613|18603|18495|18485|7127
1610680500000|2021-01-15 03:15:00|18495|18485|18469|18459|18498|18488|18439|18429|14293
1610680800000|2021-01-15 03:20:00|18468|18458|18511|18501|18516|18506|18458|18448|6861
1610681100000|2021-01-15 03:25:00|18512|18502|18413|18403|18512|18502|18396|18386|9039
1610681400000|2021-01-15 03:30:00|18415|18405|18415|18405|18433|18423|18410|18400|1599
1610681700000|2021-01-15 03:35:00|18417|18407|18404|18394|18422|18412|18402|18392|985
1610682000000|2021-01-15 03:40:00|18403|18393|18402|18392|18413|18403|18399|18389|1245
1610682300000|2021-01-15 03:45:00|18400|18390|18407|18397|18419|18409|18399|18389|1178
1610682600000|2021-01-15 03:50:00|18408|18398|18398|18388|18411|18401|18396|18386|991
1610682900000|2021-01-15 03:55:00|18400|18390|18414|18404|18422|18412|18397|18387|1407
1610683200000|2021-01-15 04:00:00|18412|18402|18397|18387|18412|18402|18396|18386|370
1610683500000|2021-01-15 04:05:00|18396|18386|18400|18390|18406|18396|18396|18386|443
1610683800000|2021-01-15 04:10:00|18399|18389|18394|18384|18400|18390|18392|18382|295
1610684100000|2021-01-15 04:15:00|18393|18383|18405|18395|18406|18396|18390|18380|373
1610684400000|2021-01-15 04:20:00|18403|18393|18389|18379|18403|18393|18384|18374|368
1610684700000|2021-01-15 04:25:00|18388|18378|18397|18387|18399|18389|18388|18378|178
1610685000000|2021-01-15 04:30:00|18398|18388|18402|18392|18404|18394|18397|18387|94
1610685300000|2021-01-15 04:35:00|18403|18393|18417|18407|18417|18407|18401|18391|257
1610685600000|2021-01-15 04:40:00|18416|18406|18416|18406|18423|18413|18413|18403|299
1610685900000|2021-01-15 04:45:00|18417|18407|18424|18414|18427|18417|18416|18406|317
1610686200000|2021-01-15 04:50:00|18426|18416|18402|18392|18426|18416|18402|18392|1061
1610686500000|2021-01-15 04:55:00|18401|18391|18407|18397|18409|18399|18393|18383|722
1610686800000|2021-01-15 05:00:00|18410|18400|18354|18344|18410|18400|18340|18330|10464
1610687100000|2021-01-15 05:05:00|18353|18343|18321|18311|18355|18345|18316|18306|7051
1610687400000|2021-01-15 05:10:00|18322|18312|18357|18347|18359|18349|18294|18284|6812
1610687700000|2021-01-15 05:15:00|18359|18349|18289|18279|18359|18349|18279|18269|7096
1610688000000|2021-01-15 05:20:00|18291|18281|18357|18347|18366|18356|18281|18271|5355
1610688300000|2021-01-15 05:25:00|18356|18346|18346|18336|18364|18354|18325|18315|8959
1610688600000|2021-01-15 05:30:00|18344|18334|18374|18364|18381|18371|18340|18330|8156
1610688900000|2021-01-15 05:35:00|18373|18363|18350|18340|18390|18380|18350|18340|6303
1610689200000|2021-01-15 05:40:00|18349|18339|18371|18361|18388|18378|18348|18338|5138
1610689500000|2021-01-15 05:45:00|18372|18362|18333|18323|18378|18368|18330|18320|4423
1610689800000|2021-01-15 05:50:00|18332|18322|18337|18327|18344|18334|18320|18310|4238
1610690100000|2021-01-15 05:55:00|18339|18329|18409|18399|18409|18399|18333|18323|3667
1610690400000|2021-01-15 06:00:00|18408|18398|18418|18408|18454|18444|18408|18398|6976
1610690700000|2021-01-15 06:05:00|18417|18407|18499|18489|18499|18489|18414|18404|6285
1610691000000|2021-01-15 06:10:00|18500|18490|18500|18490|18505|18495|18476|18466|5497
1610691300000|2021-01-15 06:15:00|18502|18492|18562|18552|18562|18552|18502|18492|4650
1610691600000|2021-01-15 06:20:00|18564|18554|18543|18533|18571|18561|18536|18526|4891
1610691900000|2021-01-15 06:25:00|18542|18532|18550|18540|18562|18552|18535|18525|2737
1610692200000|2021-01-15 06:30:00|18549|18539|18511|18501|18550|18540|18510|18500|3892
1610692500000|2021-01-15 06:35:00|18512|18502|18561|18551|18564|18554|18511|18501|2753
1610692800000|2021-01-15 06:40:00|18560|18550|18565|18555|18570|18560|18539|18529|3091
1610693100000|2021-01-15 06:45:00|18564|18554|18462|18452|18570|18560|18462|18452|8065
1610693400000|2021-01-15 06:50:00|18464|18454|18461|18451|18469|18459|18439|18429|4844
1610693700000|2021-01-15 06:55:00|18459|18449|18458|18448|18471|18461|18455|18445|3634
1610694000000|2021-01-15 07:00:00|18455|18445|18449|18439|18468|18458|18445|18435|1585
1610694300000|2021-01-15 07:05:00|18451|18441|18469|18459|18476|18466|18451|18441|724
1610694600000|2021-01-15 07:10:00|18468|18458|18457|18447|18472|18462|18453|18443|904
1610694900000|2021-01-15 07:15:00|18458|18448|18468|18458|18483|18473|18458|18448|808
1610695200000|2021-01-15 07:20:00|18469|18459|18470|18460|18476|18466|18465|18455|733
1610695500000|2021-01-15 07:25:00|18469|18459|18460|18450|18471|18461|18459|18449|536
1610695800000|2021-01-15 07:30:00|18461|18451|18470|18460|18470|18460|18460|18450|837
1610696100000|2021-01-15 07:35:00|18468|18458|18468|18458|18472|18462|18462|18452|532
1610696400000|2021-01-15 07:40:00|18467|18457|18457|18447|18468|18458|18457|18447|382
1610696700000|2021-01-15 07:45:00|18458|18448|18475|18465|18476|18466|18456|18446|944
1610697000000|2021-01-15 07:50:00|18474|18464|18471|18461|18480|18470|18466|18456|773
1610697300000|2021-01-15 07:55:00|18472|18462|18468|18458|18472|18462|18464|18454|435
1610697600000|2021-01-15 08:00:00|18469|18457|18471|18459|18476|18465|18461|18449|442
1610697900000|2021-01-15 08:05:00|18472|18461|18476|18464|18480|18469|18471|18460|366
1610698200000|2021-01-15 08:10:00|18475|18465|18467|18455|18477|18466|18466|18454|532
1610698500000|2021-01-15 08:15:00|18466|18454|18468|18456|18473|18462|18455|18443|1033
1610698800000|2021-01-15 08:20:00|18469|18455|18455|18443|18470|18458|18453|18442|1098
1610699100000|2021-01-15 08:25:00|18456|18447|18455|18444|18463|18451|18453|18441|1398
1610699400000|2021-01-15 08:30:00|18459.9|18435.9|18474.6|18450.6|18477.7|18453.7|18455.5|18431.5|0
1610699700000|2021-01-15 08:35:00|18474.2|18450.2|18463.8|18439.8|18474.2|18450.2|18462.4|18438.4|247
1610700000000|2021-01-15 08:40:00|18463.3|18439.3|18463.2|18439.2|18468.2|18444.2|18459.4|18435.4|0
1610700300000|2021-01-15 08:45:00|18462.7|18438.7|18460.3|18436.3|18462.7|18438.7|18451.9|18427.9|0
1610700600000|2021-01-15 08:50:00|18459.8|18435.8|18455.4|18431.4|18463.3|18439.3|18451.5|18427.5|0
1610700900000|2021-01-15 08:55:00|18455.7|18431.7|18461.2|18437.2|18470.3|18446.3|18455.7|18431.7|0
1610701200000|2021-01-15 09:00:00|18460.7|18436.7|18479|18468|18479|18468|18459|18436.7|480
1610701500000|2021-01-15 09:05:00|18480|18467|18477|18465|18480|18469|18469|18457|252
1610701800000|2021-01-15 09:10:00|18476|18466|18470|18458|18476|18466|18467|18456|100
1610702100000|2021-01-15 09:15:00|18472|18460|18479|18467|18481|18469|18467|18455|331
1610702400000|2021-01-15 09:20:00|18478|18466|18465|18453|18478|18466|18462|18451|511
1610702700000|2021-01-15 09:25:00|18466|18454|18463|18451|18469|18457|18462|18450|72
1610703000000|2021-01-15 09:30:00|18462|18450|18462|18451|18464|18453|18460|18448|69
1610703300000|2021-01-15 09:35:00|18464|18450|18461|18449|18464|18453|18461|18449|143
1610703600000|2021-01-15 09:40:00|18460|18448|18461|18449|18464|18453|18459|18447|165
1610703900000|2021-01-15 09:45:00|18462|18450|18459|18447|18463|18452|18458|18446|138
1610704200000|2021-01-15 09:50:00|18458|18446|18456|18445|18458|18447|18455|18444|67
1610704500000|2021-01-15 09:55:00|18455|18444|18454|18443|18456|18445|18453|18441|106
1610704800000|2021-01-15 10:00:00|18455|18444|18456|18444|18456|18445|18454|18443|81
1610705100000|2021-01-15 10:05:00|18455|18443|18454|18442|18456|18445|18454|18442|34
1610705400000|2021-01-15 10:10:00|18453|18443|18451|18439|18454|18443|18451|18439|70
1610705700000|2021-01-15 10:15:00|18450|18438|18447|18435|18452|18441|18447|18435|99
1610706000000|2021-01-15 10:20:00|18446|18436|18445|18433|18447|18436|18444|18432|84
1610706300000|2021-01-15 10:25:00|18444|18434|18441|18429|18446|18435|18440|18429|93
1610706600000|2021-01-15 10:30:00|18444|18432|18446|18435|18449|18437|18441|18430|570
1610706900000|2021-01-15 10:35:00|18448|18434|18442|18431|18450|18439|18442|18430|162
1610707200000|2021-01-15 10:40:00|18443|18432|18442|18431|18445|18434|18442|18431|136
1610707500000|2021-01-15 10:45:00|18441|18430|18437|18425|18442|18431|18436|18425|132
1610707800000|2021-01-15 10:50:00|18436|18426|18437|18425|18439|18428|18435|18424|125
1610708100000|2021-01-15 10:55:00|18438|18426|18431|18419|18438|18426|18430|18418|297
1610708400000|2021-01-15 11:00:00|18432|18420|18432|18421|18435|18423|18430|18419|169
1610708700000|2021-01-15 11:05:00|18431|18420|18428|18417|18432|18421|18426|18414|155
1610709000000|2021-01-15 11:10:00|18429|18416|18432|18420|18432|18421|18426|18415|63
1610709300000|2021-01-15 11:15:00|18431|18421|18432|18420|18433|18422|18429|18418|39
1610709600000|2021-01-15 11:20:00|18431|18421|18429|18417|18433|18422|18429|18417|28
1610709900000|2021-01-15 11:25:00|18430|18418|18431|18419|18433|18422|18430|18418|42
1610710200000|2021-01-15 11:30:00|18430|18420|18427|18415|18430|18420|18426|18414|69
1610710500000|2021-01-15 11:35:00|18425|18414|18424|18412|18427|18415|18422|18411|237
1610710800000|2021-01-15 11:40:00|18423|18410|18423|18411|18424|18413|18420|18408|213
1610711100000|2021-01-15 11:45:00|18422|18410|18416|18405|18425|18413|18416|18405|430
1610711400000|2021-01-15 11:50:00|18417|18406|18419|18407|18421|18410|18416|18405|271
1610711700000|2021-01-15 11:55:00|18420|18409|18417|18405|18420|18409|18415|18404|165
1610712000000|2021-01-15 12:00:00|18416|18404|18411|18399|18417|18406|18410|18399|228
1610712300000|2021-01-15 12:05:00|18410|18400|18409|18398|18413|18402|18407|18395|148
1610712600000|2021-01-15 12:10:00|18408|18397|18411|18399|18411|18400|18406|18395|161
1610712900000|2021-01-15 12:15:00|18410|18400|18410|18398|18415|18404|18409|18397|109
1610713200000|2021-01-15 12:20:00|18409|18399|18411|18399|18412|18401|18408|18397|204
1610713500000|2021-01-15 12:25:00|18412|18401|18414|18403|18414|18403|18409|18398|82
1610713800000|2021-01-15 12:30:00|18415|18402|18415|18403|18416|18405|18412|18401|47
1610714100000|2021-01-15 12:35:00|18416|18404|18416|18404|18417|18406|18414|18403|84
1610714400000|2021-01-15 12:40:00|18415|18403|18411|18399|18416|18404|18410|18399|54
1610714700000|2021-01-15 12:45:00|18412|18400|18410|18398|18413|18402|18409|18397|52
1610715000000|2021-01-15 12:50:00|18409|18396|18408|18396|18413|18401|18406|18395|227
1610715300000|2021-01-15 12:55:00|18407|18395|18409|18398|18413|18401|18407|18395|370
1610715600000|2021-01-15 13:00:00|18410|18399|18409|18398|18414|18402|18408|18397|239
1610715900000|2021-01-15 13:05:00|18410|18397|18414|18402|18414|18402|18408|18396|147
1610716200000|2021-01-15 13:10:00|18413|18403|18409|18398|18416|18405|18409|18397|147
1610716500000|2021-01-15 13:15:00|18410|18397|18406|18394|18410|18399|18399|18388|827
1610716800000|2021-01-15 13:20:00|18405|18393|18410|18399|18411|18400|18403|18392|76
1610717100000|2021-01-15 13:25:00|18409|18398|18407|18395|18410|18399|18407|18395|108
1610717400000|2021-01-15 13:30:00|18406|18394|18402|18390|18408|18396|18400|18388|196
1610717700000|2021-01-15 13:35:00|18403|18391|18402|18391|18406|18395|18401|18390|218
1610718000000|2021-01-15 13:40:00|18403|18390|18403|18391|18404|18393|18401|18390|248
1610718300000|2021-01-15 13:45:00|18402|18390|18397|18385|18402|18391|18396|18385|349
1610718600000|2021-01-15 13:50:00|18396|18384|18392|18381|18401|18390|18392|18381|253
1610718900000|2021-01-15 13:55:00|18391|18380|18398|18386|18399|18388|18391|18379|193
1610719200000|2021-01-15 14:00:00|18397|18384|18395|18383|18397|18385|18389|18378|174
1610719500000|2021-01-15 14:05:00|18394|18384|18394|18382|18399|18388|18392|18381|138
1610719800000|2021-01-15 14:10:00|18393|18381|18386|18375|18393|18381|18386|18375|260
1610720100000|2021-01-15 14:15:00|18387|18374|18392|18381|18392|18381|18385|18374|181
1610720400000|2021-01-15 14:20:00|18393|18382|18398|18386|18401|18390|18392|18382|77
1610720700000|2021-01-15 14:25:00|18397|18385|18392|18381|18397|18386|18390|18379|173
1610721000000|2021-01-15 14:30:00|18391|18380|18408|18397|18411|18399|18391|18380|551
1610721300000|2021-01-15 14:35:00|18409|18395|18411|18400|18416|18404|18405|18394|483
1610721600000|2021-01-15 14:40:00|18410|18399|18420|18408|18422|18411|18409|18397|639
1610721900000|2021-01-15 14:45:00|18421|18409|18439|18428|18439|18428|18419|18407|1109
1610722200000|2021-01-15 14:50:00|18440|18429|18436|18425|18442|18431|18432|18420|450
1610722500000|2021-01-15 14:55:00|18435|18424|18433|18421|18435|18424|18424|18413|374
1610722800000|2021-01-15 15:00:00|18434|18422|18424|18413|18437|18426|18420|18409|782
1610723100000|2021-01-15 15:05:00|18425|18412|18391|18379|18425|18413|18389|18378|1103
1610723400000|2021-01-15 15:10:00|18390|18380|18405|18393|18408|18397|18384|18373|522
1610723700000|2021-01-15 15:15:00|18404|18392|18392|18381|18406|18394|18392|18381|608
1610724000000|2021-01-15 15:20:00|18393|18380|18367|18355|18395|18384|18366|18355|864
1610724300000|2021-01-15 15:25:00|18366|18356|18385|18374|18389|18377|18365|18354|517
1610724600000|2021-01-15 15:30:00|18386|18375|18395|18383|18395|18384|18378|18367|716
1610724900000|2021-01-15 15:35:00|18394|18384|18398|18386|18399|18388|18392|18381|257
1610725200000|2021-01-15 15:40:00|18397|18387|18404|18392|18407|18395|18397|18386|286
1610725500000|2021-01-15 15:45:00|18403|18393|18401|18389|18408|18397|18398|18387|170
1610725800000|2021-01-15 15:50:00|18402|18390|18412|18400|18413|18402|18400|18388|250
1610726100000|2021-01-15 15:55:00|18411|18399|18411|18400|18411|18400|18400|18388|141
1610726400000|2021-01-15 16:00:00|18412|18399|18397|18385|18412|18400|18397|18385|133
1610726700000|2021-01-15 16:05:00|18396|18384|18400|18389|18403|18392|18392|18380|174
1610727000000|2021-01-15 16:10:00|18401|18390|18402|18390|18407|18396|18394|18382|191
1610727300000|2021-01-15 16:15:00|18403|18391|18411|18399|18412|18401|18400|18389|423
1610727600000|2021-01-15 16:20:00|18412|18400|18410|18398|18413|18402|18408|18397|162
1610727900000|2021-01-15 16:25:00|18409|18399|18427|18415|18429|18418|18407|18396|365
1610728200000|2021-01-15 16:30:00|18426|18416|18429|18417|18429|18418|18423|18411|286
1610728500000|2021-01-15 16:35:00|18428|18416|18423|18411|18428|18417|18420|18409|418
1610728800000|2021-01-15 16:40:00|18424|18412|18421|18409|18428|18417|18419|18408|175
1610729100000|2021-01-15 16:45:00|18420|18410|18418|18407|18424|18413|18418|18407|84
1610729400000|2021-01-15 16:50:00|18417|18406|18416|18404|18418|18407|18414|18402|102
1610729700000|2021-01-15 16:55:00|18415|18403|18412|18400|18421|18409|18410|18399|169
1610730000000|2021-01-15 17:00:00|18413|18401|18418|18407|18418|18407|18410|18399|138
1610730300000|2021-01-15 17:05:00|18419|18408|18414|18402|18423|18412|18412|18401|124
1610730600000|2021-01-15 17:10:00|18413|18401|18412|18400|18414|18402|18408|18397|104
1610730900000|2021-01-15 17:15:00|18413|18401|18417|18405|18419|18408|18412|18400|51
1610731200000|2021-01-15 17:20:00|18416|18406|18415|18403|18417|18406|18409|18398|82
1610731500000|2021-01-15 17:25:00|18414|18402|18414|18403|18418|18406|18411|18399|57
1610731800000|2021-01-15 17:30:00|18415|18402|18411|18399|18416|18405|18411|18399|61
1610732100000|2021-01-15 17:35:00|18410|18400|18412|18400|18413|18402|18409|18398|43
1610732400000|2021-01-15 17:40:00|18411|18399|18414|18403|18417|18406|18411|18399|53
1610732700000|2021-01-15 17:45:00|18413|18402|18414|18402|18415|18404|18413|18402|18
1610733000000|2021-01-15 17:50:00|18413|18401|18415|18403|18417|18405|18410|18399|61
1610733300000|2021-01-15 17:55:00|18414|18404|18416|18404|18417|18406|18413|18402|52
1610733600000|2021-01-15 18:00:00|18415|18405|18411|18399|18416|18405|18409|18398|67
1610733900000|2021-01-15 18:05:00|18412|18400|18417|18405|18420|18409|18411|18399|236
1610734200000|2021-01-15 18:10:00|18416|18406|18418|18406|18418|18407|18414|18402|39
1610734500000|2021-01-15 18:15:00|18417|18407|18431|18420|18432|18420|18417|18406|246
1610734800000|2021-01-15 18:20:00|18432|18421|18430|18418|18432|18421|18429|18417|156
1610735100000|2021-01-15 18:25:00|18429|18419|18424|18413|18430|18419|18422|18410|54
1610735400000|2021-01-15 18:30:00|18425|18412|18426|18415|18427|18415|18424|18412|98
1610735700000|2021-01-15 18:35:00|18425|18414|18428|18417|18430|18418|18423|18412|85
1610736000000|2021-01-15 18:40:00|18429|18418|18425|18414|18429|18418|18425|18413|73
1610736300000|2021-01-15 18:45:00|18427|18415|18421|18409|18428|18417|18421|18409|95
1610736600000|2021-01-15 18:50:00|18420|18408|18422|18410|18424|18413|18419|18407|92
1610736900000|2021-01-15 18:55:00|18421|18409|18420|18409|18422|18411|18416|18405|47
1610737200000|2021-01-15 19:00:00|18421|18410|18426|18414|18426|18414|18421|18409|68
1610737500000|2021-01-15 19:05:00|18425|18415|18423|18411|18426|18415|18422|18411|70
1610737800000|2021-01-15 19:10:00|18422|18412|18424|18412|18425|18413|18422|18410|49
1610738100000|2021-01-15 19:15:00|18425|18413|18427|18415|18429|18417|18425|18413|38
1610738400000|2021-01-15 19:20:00|18426|18414|18424|18412|18426|18414|18423|18412|33
1610738700000|2021-01-15 19:25:00|18423|18411|18425|18413|18428|18416|18421|18410|32
1610739000000|2021-01-15 19:30:00|18424|18414|18430|18418|18430|18419|18424|18413|38
1610739300000|2021-01-15 19:35:00|18429|18419|18431|18419|18432|18421|18427|18415|56
1610739600000|2021-01-15 19:40:00|18430|18418|18428.5|18418.5|18430|18419|18428|18416|31
1610739900000|2021-01-15 19:45:00|18429|18419|18427|18417|18429|18419|18425.5|18415.5|107
1610740200000|2021-01-15 19:50:00|18427.5|18417.5|18427|18417|18428.5|18418.5|18422.5|18412.5|182
1610740500000|2021-01-15 19:55:00|18427.5|18417.5|18425|18415|18428.5|18418.5|18424.5|18414.5|50
1610740800000|2021-01-15 20:00:00|18425.5|18415.5|18422.5|18412.5|18426|18416|18421|18411|39
1610741100000|2021-01-15 20:05:00|18423|18413|18418.5|18408.5|18423|18413|18417.5|18407.5|43
1610741400000|2021-01-15 20:10:00|18420|18410|18429.5|18419.5|18430.5|18420.5|18420|18410|149
1610741700000|2021-01-15 20:15:00|18429|18419|18427.5|18417.5|18431|18421|18427|18417|99
1610742000000|2021-01-15 20:20:00|18426.5|18416.5|18428.5|18418.5|18428.5|18418.5|18421.5|18411.5|79
1610742300000|2021-01-15 20:25:00|18429|18419|18426|18416|18429|18419|18425.5|18415.5|49
1610742600000|2021-01-15 20:30:00|18426.5|18416.5|18423|18413|18427|18417|18419.5|18409.5|89
1610742900000|2021-01-15 20:35:00|18423.5|18413.5|18424.5|18414.5|18427.5|18417.5|18423.5|18413.5|30
1610743200000|2021-01-15 20:40:00|18424|18414|18425.5|18415.5|18428.5|18418.5|18423.5|18413.5|95
1610743500000|2021-01-15 20:45:00|18425|18415|18426|18416|18428.5|18418.5|18421.5|18411.5|58
1610743800000|2021-01-15 20:50:00|18426.5|18416.5|18422|18412|18427|18417|18420.5|18410.5|42
1610744100000|2021-01-15 20:55:00|18425|18415|18414|18404|18428|18418|18412|18402|357
1610744400000|2021-01-15 21:00:00|18414.5|18404.5|18410.5|18400.5|18414.5|18404.5|18406.5|18396.5|128
1610744700000|2021-01-15 21:05:00|18410|18400|18406.5|18396.5|18411|18401|18406|18396|55
1610745000000|2021-01-15 21:10:00|18407|18397|18407|18397|18408.5|18398.5|18407|18397|27
1610745300000|2021-01-15 21:15:00|18414|18390|18407.2|18383.2|18414.5|18390.5|18405.2|18381.2|0
1610745600000|2021-01-15 21:20:00|18407.6|18383.6|18406|18382|18409.7|18385.7|18406|18382|0
1610745900000|2021-01-15 21:25:00|18407.5|18383.5|18408.4|18384.4|18408.8|18384.8|18405.8|18381.8|0
1610746200000|2021-01-15 21:30:00|18409|18385|18416.4|18392.4|18417.3|18393.3|18404.4|18380.4|0
1610746500000|2021-01-15 21:35:00|18415.4|18391.4|18411.7|18387.7|18422.8|18398.8|18410.8|18386.8|0
1610746800000|2021-01-15 21:40:00|18412.6|18388.6|18405.3|18381.3|18412.6|18388.6|18403.4|18379.4|0
1610747100000|2021-01-15 21:45:00|18404.3|18380.3|18409.9|18385.9|18410.8|18386.8|18401.6|18377.6|0
1610747400000|2021-01-15 21:50:00|18410.8|18386.8|18404.3|18380.3|18410.8|18386.8|18403.4|18379.4|0
1610747700000|2021-01-15 21:55:00|18405.3|18381.3|18394.8|18370.8|18406.2|18382.2|18393.3|18369.3|0
1610924400000|2021-01-17 23:00:00|18435|18411|18438.8|18414.8|18441.1|18417.1|18430.4|18406.4|0
1610924700000|2021-01-17 23:05:00|18438.3|18414.3|18443.2|18419.2|18445|18421|18437.1|18413.1|0
1610925000000|2021-01-17 23:10:00|18443.6|18419.6|18447.1|18423.1|18453.4|18429.4|18443.2|18419.2|0
1610925300000|2021-01-17 23:15:00|18448|18424|18444.2|18420.2|18448|18424|18442.3|18418.3|0
1610925600000|2021-01-17 23:20:00|18443.3|18419.3|18435.9|18411.9|18447|18423|18435|18411|0
1610925900000|2021-01-17 23:25:00|18420.9|18396.9|18425.3|18401.3|18427.2|18403.2|18419|18395|0
1610926200000|2021-01-17 23:30:00|18426.3|18402.3|18419.3|18395.3|18427.2|18403.2|18417|18393|0
1610926500000|2021-01-17 23:35:00|18418.9|18394.9|18411|18387|18418.9|18394.9|18411|18387|0
1610926800000|2021-01-17 23:40:00|18410.1|18386.1|18396|18372|18411|18387|18396|18372|0
1610927100000|2021-01-17 23:45:00|18396.4|18372.4|18384.5|18360.5|18401.1|18377.1|18382.8|18358.8|0
1610927400000|2021-01-17 23:50:00|18385.4|18361.4|18361.2|18337.2|18387.1|18363.1|18355.7|18331.7|0
1610927700000|2021-01-17 23:55:00|18361.7|18337.7|18360.3|18336.3|18368.2|18344.2|18357|18333|0
1610928000000|2021-01-18 00:00:00|18359.4|18335.4|18345.8|18321.8|18363.1|18339.1|18334.4|18310.4|0
1610928300000|2021-01-18 00:05:00|18344.9|18320.9|18356.1|18332.1|18358.4|18334.4|18338|18314|0
1610928600000|2021-01-18 00:10:00|18356.6|18332.6|18363.6|18339.6|18364.4|18340.4|18356.6|18332.6|0
1610928900000|2021-01-18 00:15:00|18362.7|18338.7|18381.2|18357.2|18383.8|18359.8|18353.9|18329.9|0
1610929200000|2021-01-18 00:20:00|18380.9|18356.9|18400.6|18376.6|18401.1|18377.1|18376.7|18352.7|0
1610929500000|2021-01-18 00:25:00|18398|18374|18400.7|18376.7|18405.9|18381.9|18391.5|18367.5|0
1610929800000|2021-01-18 00:30:00|18399.4|18375.4|18402.5|18378.5|18402.5|18378.5|18388.8|18364.8|0
1610930100000|2021-01-18 00:35:00|18402.7|18378.7|18394.8|18370.8|18406|18382|18394.8|18370.8|0
1610930400000|2021-01-18 00:40:00|18397.4|18373.4|18397.9|18373.9|18401.3|18377.3|18387.6|18363.6|0
1610930700000|2021-01-18 00:45:00|18398.1|18374.1|18408.4|18384.4|18416.8|18392.8|18398.1|18374.1|0
1610931000000|2021-01-18 00:50:00|18411|18387|18413.3|18389.3|18413.3|18389.3|18402.3|18378.3|0
1610931300000|2021-01-18 00:55:00|18413|18389|18420.3|18396.3|18420.3|18396.3|18407.6|18383.6|0
1610931600000|2021-01-18 01:00:00|18411.5|18401.5|18443|18433|18443|18433|18411.5|18401.5|1260
1610931900000|2021-01-18 01:05:00|18443.5|18433.5|18438|18428|18444.5|18434.5|18428.5|18418.5|705
1610932200000|2021-01-18 01:10:00|18437.5|18427.5|18415.5|18405.5|18438|18428|18415.5|18405.5|1114
1610932500000|2021-01-18 01:15:00|18415|18405|18430|18420|18443|18433|18413|18403|1438
1610932800000|2021-01-18 01:20:00|18429.5|18419.5|18379|18369|18445|18435|18378|18368|1859
1610933100000|2021-01-18 01:25:00|18377|18367|18390|18380|18399|18389|18361.5|18351.5|4228
1610933400000|2021-01-18 01:30:00|18399.5|18389.5|18359|18349|18549|18539|18351|18341|25704
1610933700000|2021-01-18 01:35:00|18363|18353|18417|18407|18423|18413|18337|18327|11388
1610934000000|2021-01-18 01:40:00|18418|18408|18387|18377|18418|18408|18357|18347|7004
1610934300000|2021-01-18 01:45:00|18388|18378|18454|18444|18472|18462|18382|18372|8723
1610934600000|2021-01-18 01:50:00|18453|18443|18440|18430|18477|18467|18416|18406|6068
1610934900000|2021-01-18 01:55:00|18439|18429|18451|18441|18474|18464|18427|18417|3585
1610935200000|2021-01-18 02:00:00|18449|18439|18492|18482|18513|18503|18433|18423|6311
1610935500000|2021-01-18 02:05:00|18491|18481|18470|18460|18495|18485|18433|18423|6491
1610935800000|2021-01-18 02:10:00|18473|18463|18471|18461|18479|18469|18435|18425|5683
1610936100000|2021-01-18 02:15:00|18470|18460|18438|18428|18470|18460|18416|18406|6158
1610936400000|2021-01-18 02:20:00|18437|18427|18388|18378|18465|18455|18387|18377|3849
1610936700000|2021-01-18 02:25:00|18389|18379|18415|18405|18426|18416|18386|18376|3044
1610937000000|2021-01-18 02:30:00|18414|18404|18403|18393|18439|18429|18385|18375|3516
1610937300000|2021-01-18 02:35:00|18402|18392|18416|18406|18428|18418|18379|18369|2511
1610937600000|2021-01-18 02:40:00|18414|18404|18436|18426|18451|18441|18404|18394|3008
1610937900000|2021-01-18 02:45:00|18435|18425|18419|18409|18439|18429|18393|18383|2621
1610938200000|2021-01-18 02:50:00|18420|18410|18410|18400|18428|18418|18379|18369|3419
1610938500000|2021-01-18 02:55:00|18412|18402|18468|18458|18469|18459|18405|18395|4708
1610938800000|2021-01-18 03:00:00|18470|18460|18484|18474|18500|18490|18458|18448|4958
1610939100000|2021-01-18 03:05:00|18483|18473|18437|18427|18489|18479|18435|18425|4255
1610939400000|2021-01-18 03:10:00|18434|18424|18469|18459|18471|18461|18434|18424|2458
1610939700000|2021-01-18 03:15:00|18471|18461|18473|18463|18476|18466|18439|18429|2288
1610940000000|2021-01-18 03:20:00|18474|18464|18510|18500|18512|18502|18473|18463|3595
1610940300000|2021-01-18 03:25:00|18508|18498|18525|18515|18531|18521|18503|18493|4928
1610940600000|2021-01-18 03:30:00|18527|18517|18529|18519|18536|18526|18518|18508|854
1610940900000|2021-01-18 03:35:00|18531|18521|18521|18511|18531|18521|18521|18511|553
1610941200000|2021-01-18 03:40:00|18522|18512|18533|18523|18541|18531|18521|18511|545
1610941500000|2021-01-18 03:45:00|18531|18521|18519|18509|18532|18522|18519|18509|339
1610941800000|2021-01-18 03:50:00|18518|18508|18508|18498|18526|18516|18508|18498|562
1610942100000|2021-01-18 03:55:00|18509|18499|18513|18503|18514|18504|18506|18496|316
1610942400000|2021-01-18 04:00:00|18512|18502|18504|18494|18515|18505|18503|18493|217
1610942700000|2021-01-18 04:05:00|18507|18497|18505|18495|18507|18497|18503|18493|131
1610943000000|2021-01-18 04:10:00|18503|18493|18500|18490|18505|18495|18499|18489|211
1610943300000|2021-01-18 04:15:00|18499|18489|18496|18486|18500|18490|18494|18484|519
1610943600000|2021-01-18 04:20:00|18495|18485|18498|18488|18499|18489|18495|18485|238
1610943900000|2021-01-18 04:25:00|18497|18487|18497|18487|18497|18487|18493|18483|223
1610944200000|2021-01-18 04:30:00|18498|18488|18495|18485|18502|18492|18476|18466|1246
1610944500000|2021-01-18 04:35:00|18496|18486|18492|18482|18497|18487|18491|18481|399
1610944800000|2021-01-18 04:40:00|18493|18483|18492|18482|18498|18488|18491|18481|317
1610945100000|2021-01-18 04:45:00|18491|18481|18495|18485|18497|18487|18491|18481|134
1610945400000|2021-01-18 04:50:00|18497|18487|18495|18485|18499|18489|18494|18484|128
1610945700000|2021-01-18 04:55:00|18497|18487|18501|18491|18503|18493|18495|18485|268
1610946000000|2021-01-18 05:00:00|18502|18492|18510|18500|18540|18530|18489|18479|7555
1610946300000|2021-01-18 05:05:00|18512|18502|18515|18505|18535|18525|18497|18487|3028
1610946600000|2021-01-18 05:10:00|18514|18504|18573|18563|18576|18566|18510|18500|4084
1610946900000|2021-01-18 05:15:00|18574|18564|18615|18605|18632|18622|18561|18551|7863
1610947200000|2021-01-18 05:20:00|18617|18607|18617|18607|18627|18617|18598|18588|5245
1610947500000|2021-01-18 05:25:00|18616|18606|18611|18601|18623|18613|18599|18589|3111
1610947800000|2021-01-18 05:30:00|18609|18599|18624|18614|18633|18623|18584|18574|5960
1610948100000|2021-01-18 05:35:00|18623|18613|18645|18635|18658|18648|18621|18611|3777
1610948400000|2021-01-18 05:40:00|18646|18636|18665|18655|18690|18680|18646|18636|4802
1610948700000|2021-01-18 05:45:00|18663|18653|18634|18624|18669|18659|18628|18618|3858
1610949000000|2021-01-18 05:50:00|18635|18625|18618|18608|18670|18660|18614|18604|3194
1610949300000|2021-01-18 05:55:00|18622|18612|18587|18577|18638|18628|18565|18555|5958
1610949600000|2021-01-18 06:00:00|18586|18576|18632|18622|18633|18623|18580|18570|2462
1610949900000|2021-01-18 06:05:00|18633|18623|18596|18586|18633|18623|18576|18566|2697
1610950200000|2021-01-18 06:10:00|18594|18584|18587|18577|18616|18606|18577|18567|2681
1610950500000|2021-01-18 06:15:00|18589|18579|18579|18569|18608|18598|18568|18558|3488
1610950800000|2021-01-18 06:20:00|18578|18568|18583|18573|18598|18588|18562|18552|3285
1610951100000|2021-01-18 06:25:00|18577|18567|18624|18614|18625|18615|18577|18567|2876
1610951400000|2021-01-18 06:30:00|18623|18613|18624|18614|18637|18627|18614|18604|2758
1610951700000|2021-01-18 06:35:00|18623|18613|18561|18551|18633|18623|18556|18546|5290
1610952000000|2021-01-18 06:40:00|18560|18550|18559|18549|18565|18555|18518|18508|5001
1610952300000|2021-01-18 06:45:00|18560|18550|18569|18559|18581|18571|18557|18547|3234
1610952600000|2021-01-18 06:50:00|18568|18558|18533|18523|18573|18563|18531|18521|3860
1610952900000|2021-01-18 06:55:00|18537|18527|18547|18537|18557|18547|18532|18522|4505
1610953200000|2021-01-18 07:00:00|18544|18534|18547|18537|18550|18540|18531|18521|1283
1610953500000|2021-01-18 07:05:00|18546|18536|18538|18528|18546|18536|18531|18521|734
1610953800000|2021-01-18 07:10:00|18541|18531|18545|18535|18552|18542|18536|18526|870
1610954100000|2021-01-18 07:15:00|18546|18536|18547|18537|18550|18540|18538|18528|490
1610954400000|2021-01-18 07:20:00|18546|18536|18537|18527|18551|18541|18534|18524|696
1610954700000|2021-01-18 07:25:00|18538|18528|18545|18535|18549|18539|18535|18525|452
1610955000000|2021-01-18 07:30:00|18544|18534|18538|18528|18544|18534|18536|18526|274
1610955300000|2021-01-18 07:35:00|18537|18527|18545|18535|18545|18535|18536|18526|358
1610955600000|2021-01-18 07:40:00|18544|18534|18536|18526|18545|18535|18530|18520|329
1610955900000|2021-01-18 07:45:00|18537|18527|18541|18531|18543|18533|18534|18524|274
1610956200000|2021-01-18 07:50:00|18540|18530|18549|18539|18551|18541|18538|18528|177
1610956500000|2021-01-18 07:55:00|18548|18538|18556|18546|18559|18549|18546|18536|340
1610956800000|2021-01-18 08:00:00|18557|18545|18559|18548|18562|18551|18548|18536|321
1610957100000|2021-01-18 08:05:00|18560|18549|18561|18549|18568|18556|18556|18545|694
1610957400000|2021-01-18 08:10:00|18560|18548|18556|18544|18562|18551|18548|18537|407
1610957700000|2021-01-18 08:15:00|18557|18545|18556|18544|18560|18548|18554|18542|229
1610958000000|2021-01-18 08:20:00|18555|18543|18532|18520|18555|18544|18529|18517|581
1610958300000|2021-01-18 08:25:00|18529|18519|18559|18545|18562|18550|18525|18513|1088
1610958600000|2021-01-18 08:30:00|18567.6|18543.6|18571.1|18547.1|18572.1|18548.1|18558|18534|0
1610958900000|2021-01-18 08:35:00|18571.4|18547.4|18570|18546|18578.4|18554.4|18567|18543|145
1610959200000|2021-01-18 08:40:00|18569.6|18545.6|18567.2|18543.2|18576.6|18552.6|18563.7|18539.7|0
1610959500000|2021-01-18 08:45:00|18567.4|18543.4|18567.1|18543.1|18575.1|18551.1|18566.7|18542.7|0
1610959800000|2021-01-18 08:50:00|18566.7|18542.7|18562.7|18538.7|18570.4|18546.4|18562.7|18538.7|0
1610960100000|2021-01-18 08:55:00|18562.4|18538.4|18561|18537|18564.5|18540.5|18554|18530|0
1610960400000|2021-01-18 09:00:00|18562|18546|18546|18534|18562|18546|18545|18534|199
1610960700000|2021-01-18 09:05:00|18547|18535|18554|18541|18554|18542|18547|18535|123
1610961000000|2021-01-18 09:10:00|18553|18540|18554|18541|18554|18542|18549|18537|59
1610961300000|2021-01-18 09:15:00|18553|18543|18551|18539|18555|18544|18550|18538|124
1610961600000|2021-01-18 09:20:00|18550|18538|18547|18535|18550|18539|18545|18534|161
1610961900000|2021-01-18 09:25:00|18548|18537|18553|18541|18555|18543|18547|18536|123
1610962200000|2021-01-18 09:30:00|18552|18540|18546|18534|18552|18540|18543|18532|96
1610962500000|2021-01-18 09:35:00|18547|18535|18551|18539|18554|18542|18547|18535|70
1610962800000|2021-01-18 09:40:00|18550|18538|18546|18534|18550|18539|18546|18534|51
1610963100000|2021-01-18 09:45:00|18548|18535|18542|18530|18549|18538|18540|18529|131
1610963400000|2021-01-18 09:50:00|18541|18529|18546|18534|18548|18536|18541|18529|166
1610963700000|2021-01-18 09:55:00|18547|18535|18545|18533|18547|18536|18545|18533|42
1610964000000|2021-01-18 10:00:00|18544|18535|18545|18533|18547|18535|18543|18531|78
1610964300000|2021-01-18 10:05:00|18547|18534|18544|18533|18547|18536|18543|18532|110
1610964600000|2021-01-18 10:10:00|18545|18534|18547|18536|18550|18539|18545|18533|123
1610964900000|2021-01-18 10:15:00|18546|18535|18555|18543|18556|18544|18543|18532|212
1610965200000|2021-01-18 10:20:00|18554|18544|18547|18535|18555|18544|18546|18535|73
1610965500000|2021-01-18 10:25:00|18548|18536|18551|18539|18551|18539|18546|18535|48
1610965800000|2021-01-18 10:30:00|18550|18538|18550|18538|18550|18538|18544|18533|75
1610966100000|2021-01-18 10:35:00|18551|18539|18547|18535|18551|18540|18545|18534|63
1610966400000|2021-01-18 10:40:00|18546|18536|18549|18537|18550|18539|18545|18534|56
1610966700000|2021-01-18 10:45:00|18550|18538|18551|18539|18553|18541|18549|18538|65
1610967000000|2021-01-18 10:50:00|18549|18540|18551|18540|18551|18540|18548|18537|118
1610967300000|2021-01-18 10:55:00|18552|18539|18549|18538|18553|18542|18549|18538|70
1610967600000|2021-01-18 11:00:00|18550|18539|18552|18541|18552|18541|18549|18538|67
1610967900000|2021-01-18 11:05:00|18553|18542|18561|18549|18561|18550|18552|18541|271
1610968200000|2021-01-18 11:10:00|18562|18550|18577|18565|18577|18566|18562|18550|491
1610968500000|2021-01-18 11:15:00|18576|18566|18571|18559|18577|18566|18570|18558|170
1610968800000|2021-01-18 11:20:00|18570|18560|18569|18557|18572|18560|18565|18554|172
1610969100000|2021-01-18 11:25:00|18568|18558|18562|18551|18569|18558|18559|18547|197
1610969400000|2021-01-18 11:30:00|18563|18550|18561|18549|18563|18551|18559|18548|89
1610969700000|2021-01-18 11:35:00|18560|18548|18560|18549|18563|18552|18559|18548|58
1610970000000|2021-01-18 11:40:00|18562|18550|18563|18551|18568|18557|18561|18550|203
1610970300000|2021-01-18 11:45:00|18562|18552|18562|18551|18563|18552|18561|18549|76
1610970600000|2021-01-18 11:50:00|18561|18550|18562|18551|18564|18552|18560|18549|87
1610970900000|2021-01-18 11:55:00|18563|18550|18565|18554|18567|18556|18561|18550|82
1610971200000|2021-01-18 12:00:00|18566|18555|18566|18554|18572|18561|18566|18554|200
1610971500000|2021-01-18 12:05:00|18565|18553|18561|18550|18567|18555|18561|18550|87
1610971800000|2021-01-18 12:10:00|18562|18551|18561|18550|18565|18554|18561|18550|65
1610972100000|2021-01-18 12:15:00|18562|18551|18561|18549|18564|18553|18561|18549|62
1610972400000|2021-01-18 12:20:00|18562|18550|18561|18550|18564|18553|18561|18549|67
1610972700000|2021-01-18 12:25:00|18560|18549|18561|18549|18561|18549|18556|18545|100
1610973000000|2021-01-18 12:30:00|18560|18550|18557|18546|18561|18550|18556|18545|55
1610973300000|2021-01-18 12:35:00|18558|18547|18566|18554|18566|18555|18556|18545|171
1610973600000|2021-01-18 12:40:00|18567|18555|18566|18554|18569|18558|18566|18554|167
1610973900000|2021-01-18 12:45:00|18565|18553|18558|18547|18565|18553|18558|18546|62
1610974200000|2021-01-18 12:50:00|18559|18548|18558|18546|18560|18548|18555|18544|88
1610974500000|2021-01-18 12:55:00|18557|18545|18556|18545|18558|18547|18555|18544|46
1610974800000|2021-01-18 13:00:00|18557|18546|18559|18547|18559|18548|18556|18545|80
1610975100000|2021-01-18 13:05:00|18560|18548|18557|18545|18561|18550|18554|18543|65
1610975400000|2021-01-18 13:10:00|18556|18546|18557|18546|18559|18547|18554|18543|71
1610975700000|2021-01-18 13:15:00|18558|18547|18556|18545|18559|18548|18554|18543|56
1610976000000|2021-01-18 13:20:00|18557|18544|18557|18545|18559|18547|18555|18544|66
1610976300000|2021-01-18 13:25:00|18558|18546|18559|18547|18561|18550|18558|18546|112
1610976600000|2021-01-18 13:30:00|18560|18548|18560|18549|18562|18551|18560|18548|64
1610976900000|2021-01-18 13:35:00|18559|18548|18559|18547|18562|18550|18557|18546|65
1610977200000|2021-01-18 13:40:00|18558|18548|18558|18547|18561|18549|18557|18546|91
1610977500000|2021-01-18 13:45:00|18559|18548|18561|18549|18561|18549|18558|18547|68
1610977800000|2021-01-18 13:50:00|18560|18548|18565|18554|18565|18554|18559|18547|175
1610978100000|2021-01-18 13:55:00|18564|18553|18565|18554|18566|18555|18564|18553|97
1610978400000|2021-01-18 14:00:00|18566|18555|18559|18548|18566|18555|18558|18547|166
1610978700000|2021-01-18 14:05:00|18558|18547|18556|18545|18558|18547|18553|18542|132
1610979000000|2021-01-18 14:10:00|18557|18544|18553|18542|18557|18546|18553|18542|94
1610979300000|2021-01-18 14:15:00|18552|18540|18548|18536|18552|18541|18548|18536|153
1610979600000|2021-01-18 14:20:00|18549|18537|18556|18544|18556|18545|18548|18536|178
1610979900000|2021-01-18 14:25:00|18555|18543|18552|18540|18555|18544|18551|18540|80
1610980200000|2021-01-18 14:30:00|18551|18541|18547|18535|18553|18542|18545|18534|194
1610980500000|2021-01-18 14:35:00|18548|18536|18551|18540|18552|18541|18546|18535|84
1610980800000|2021-01-18 14:40:00|18550|18539|18547|18535|18551|18540|18545|18533|114
1610981100000|2021-01-18 14:45:00|18548|18536|18548|18537|18549|18538|18547|18535|86
1610981400000|2021-01-18 14:50:00|18549|18538|18553|18541|18553|18541|18548|18536|161
1610981700000|2021-01-18 14:55:00|18554|18542|18556|18544|18557|18546|18552|18541|140
1610982000000|2021-01-18 15:00:00|18557|18546|18554|18542|18560|18549|18554|18542|99
1610982300000|2021-01-18 15:05:00|18555|18543|18563|18552|18564|18553|18554|18542|341
1610982600000|2021-01-18 15:10:00|18564|18553|18564|18553|18566|18555|18562|18551|139
1610982900000|2021-01-18 15:15:00|18565|18554|18562|18550|18565|18554|18561|18550|147
1610983200000|2021-01-18 15:20:00|18563|18551|18562|18550|18564|18553|18560|18549|91
1610983500000|2021-01-18 15:25:00|18561|18551|18552|18540|18564|18552|18549|18538|326
1610983800000|2021-01-18 15:30:00|18551|18539|18561|18549|18563|18551|18550|18539|150
1610984100000|2021-01-18 15:35:00|18560|18550|18565|18554|18567|18556|18560|18549|274
1610984400000|2021-01-18 15:40:00|18566|18555|18566|18555|18568|18557|18565|18554|74
1610984700000|2021-01-18 15:45:00|18567|18554|18567|18555|18568|18557|18565|18553|129
1610985000000|2021-01-18 15:50:00|18566|18556|18569|18557|18570|18559|18566|18555|31
1610985300000|2021-01-18 15:55:00|18568|18556|18570|18558|18574|18562|18568|18556|131
1610985600000|2021-01-18 16:00:00|18571|18559|18567|18556|18572|18560|18565|18554|64
1610985900000|2021-01-18 16:05:00|18566|18555|18567|18555|18568|18557|18564|18552|121
1610986200000|2021-01-18 16:10:00|18566|18556|18564|18553|18566|18556|18564|18552|50
1610986500000|2021-01-18 16:15:00|18565|18552|18562|18550|18565|18554|18560|18549|135
1610986800000|2021-01-18 16:20:00|18564|18551|18568|18556|18571|18559|18564|18551|100
1610987100000|2021-01-18 16:25:00|18569|18557|18572|18560|18573|18561|18568|18556|38
1610987400000|2021-01-18 16:30:00|18571|18559|18569|18558|18572|18560|18568|18557|101
1610987700000|2021-01-18 16:35:00|18568|18557|18568|18556|18571|18559|18567|18556|61
1610988000000|2021-01-18 16:40:00|18567|18555|18564|18553|18567|18556|18562|18551|42
1610988300000|2021-01-18 16:45:00|18563|18552|18567|18555|18569|18558|18561|18550|251
1610988600000|2021-01-18 16:50:00|18569|18558|18576|18565|18577|18566|18569|18558|293
1610988900000|2021-01-18 16:55:00|18577|18566|18576|18564|18578|18567|18576|18564|38
1610989200000|2021-01-18 17:00:00|18577|18565|18578|18566|18578|18567|18576|18564|25
1610989500000|2021-01-18 17:05:00|18577|18567|18580|18568|18580|18568|18577|18565|62
1610989800000|2021-01-18 17:10:00|18579|18567|18577|18565|18580|18568|18576|18565|48
1610990100000|2021-01-18 17:15:00|18576|18564|18575|18563|18577|18565|18574|18562|45
1610990400000|2021-01-18 17:20:00|18576|18564|18574|18562|18576|18564|18573|18562|17
1610990700000|2021-01-18 17:25:00|18573|18561|18571|18560|18576|18564|18570|18559|94
1610991000000|2021-01-18 17:30:00|18572|18561|18573|18562|18573|18562|18572|18560|24
1610991300000|2021-01-18 17:35:00|18572|18561|18572|18560|18573|18561|18571|18559|50
1610991600000|2021-01-18 17:40:00|18571|18559|18570|18559|18572|18560|18569|18558|68
1610991900000|2021-01-18 17:45:00|18571|18560|18573|18562|18573|18562|18571|18560|22
1610992200000|2021-01-18 17:50:00|18572|18560|18575|18564|18575|18564|18571|18560|7
1610992500000|2021-01-18 17:55:00|18574|18563|18575|18563|18576|18565|18573|18561|23
1610992800000|2021-01-18 18:00:00|18576|18564|18576|18563|18577|18565|18575|18563|17
1610993100000|2021-01-18 18:05:00|18575|18564|18576|18563|18576|18564|18575|18563|1
1610993400000|2021-01-18 18:10:00|18575|18564|18576|18563|18576|18564|18574|18563|3
1610993700000|2021-01-18 18:15:00|18575|18562|18575|18563|18575|18563|18575|18562|3
1610994000000|2021-01-18 18:20:00|18576|18564|18576|18563|18576|18564|18576|18563|3
1610994600000|2021-01-18 18:30:00||18564||18564||18564||18563|0
1610994900000|2021-01-18 18:35:00|18577|18565|18577|18564|18578|18567|18577|18564|39
1610995200000|2021-01-18 18:40:00||18565||18565||18566||18564|0
1610995500000|2021-01-18 18:45:00|18578|18566|18576|18563|18578|18566|18575|18563|6
1610995800000|2021-01-18 18:50:00|18577|18564|18578|18565|18578|18566|18577|18564|16
1610996100000|2021-01-18 18:55:00||18566||18565||18566||18564|7
1610996400000|2021-01-18 19:00:00|18577|18566|18577|18565|18577|18566|18577|18565|9
1610996700000|2021-01-18 19:05:00||18566||18565||18566||18565|0
1610997000000|2021-01-18 19:10:00|||||||||5
1610997300000|2021-01-18 19:15:00|18578|18566|18578|18566|18578|18566|18578|18566|3
1610997600000|2021-01-18 19:20:00|18577|18565|18578|18566|18578|18566|18577|18565|22
1610998800000|2021-01-18 19:40:00|18581|18568|18580|18570|18581|18570|18579.5|18568|32
1610999100000|2021-01-18 19:45:00|18581|18571|18582|18572|18583.5|18573.5|18581|18571|109
1610999400000|2021-01-18 19:50:00|18581.5|18571.5|18582|18572|18582|18572|18581.5|18571.5|3
1610999700000|2021-01-18 19:55:00|18582.5|18572.5|18582.5|18572.5|18582.5|18572.5|18582.5|18572.5|4
1611000000000|2021-01-18 20:00:00|18584.5|18574.5|18585|18575|18585|18575|18584.5|18574.5|14
1611000300000|2021-01-18 20:05:00|18584.5|18574.5|18584|18574|18584.5|18574.5|18583.5|18573.5|7
1611000600000|2021-01-18 20:10:00|18583.5|18573.5|18583.5|18573.5|18583.5|18573.5|18583.5|18573.5|0
1611001200000|2021-01-18 20:20:00|18584|18574|18582.5|18572.5|18584|18574|18582.5|18572.5|4
1611001500000|2021-01-18 20:25:00|18583|18573|18583|18573|18583|18573|18582.5|18572.5|3
1611001800000|2021-01-18 20:30:00|18582|18572|18583.5|18573.5|18584|18574|18582|18572|16
1611002100000|2021-01-18 20:35:00|18584|18574|18585.5|18575.5|18586|18576|18583|18573|12
1611002400000|2021-01-18 20:40:00|18586.5|18576.5|18585.5|18575.5|18586.5|18576.5|18584.5|18574.5|21
1611002700000|2021-01-18 20:45:00|18585|18575|18585.5|18575.5|18586|18576|18584.5|18574.5|4
1611003000000|2021-01-18 20:50:00|18586|18576|18585.5|18575.5|18586|18576|18585.5|18575.5|2
1611003300000|2021-01-18 20:55:00|18584.5|18574.5|18564.5|18554.5|18584.5|18574.5|18563.5|18553.5|228
1611003600000|2021-01-18 21:00:00|18564|18554|18564|18554|18565.5|18555.5|18562|18552|16
1611003900000|2021-01-18 21:05:00|18564.5|18554.5|18565|18555|18565|18555|18564.5|18554.5|1
1611004200000|2021-01-18 21:10:00|18564.5|18554.5|18562.5|18552.5|18565|18555|18562.5|18552.5|9
1611004500000|2021-01-18 21:15:00|18569.7|18545.7|18569.7|18545.7|18569.7|18545.7|18569.7|18545.7|0
1611004800000|2021-01-18 21:20:00|18570.1|18546.1|18568.6|18544.6|18570.1|18546.1|18568.6|18544.6|0
1611005100000|2021-01-18 21:25:00|18568.2|18544.2|18567.9|18543.9|18568.2|18544.2|18567.9|18543.9|0
1611005400000|2021-01-18 21:30:00|18567.1|18543.1|18567.1|18543.1|18567.1|18543.1|18567.1|18543.1|0
1611005700000|2021-01-18 21:35:00|18566.7|18542.7|18566|18542|18566.7|18542.7|18566|18542|0
1611006300000|2021-01-18 21:45:00|18565.6|18541.6|18565.3|18541.3|18565.6|18541.6|18565.3|18541.3|0
1611006900000|2021-01-18 21:55:00|18564.9|18540.9|18564.9|18540.9|18564.9|18540.9|18564.9|18540.9|0
1611007500000|2021-01-18 22:05:00|18566.5|18542.5|18566.9|18542.9|18566.9|18542.9|18566.5|18542.5|0
1611007800000|2021-01-18 22:10:00|18567.2|18543.2|18567.2|18543.2|18567.2|18543.2|18567.2|18543.2|0
1611008100000|2021-01-18 22:15:00|18567.6|18543.6|18567.6|18543.6|18567.6|18543.6|18567.6|18543.6|0
1611008400000|2021-01-18 22:20:00|18567.7|18543.7|18567.7|18543.7|18567.7|18543.7|18567.7|18543.7|0
1611010200000|2021-01-18 22:50:00|18567.9|18543.9|18563.1|18539.1|18567.9|18543.9|18563.1|18539.1|0
1611010500000|2021-01-18 22:55:00|18561.2|18537.2|18560.1|18536.1|18561.2|18537.2|18560.1|18536.1|0
1611010800000|2021-01-18 23:00:00|18560.3|18536.3|18561.3|18537.3|18565.9|18541.9|18555.7|18531.7|0
1611011100000|2021-01-18 23:05:00|18561.7|18537.7|18567.8|18543.8|18568.7|18544.7|18561.7|18537.7|0
1611011400000|2021-01-18 23:10:00|18567.3|18543.3|18568.4|18544.4|18572.1|18548.1|18566.8|18542.8|0
1611011700000|2021-01-18 23:15:00|18567.9|18543.9|18565.7|18541.7|18568.4|18544.4|18565.7|18541.7|0
1611012000000|2021-01-18 23:20:00|18566.1|18542.1|18571.8|18547.8|18572.2|18548.2|18562.9|18538.9|0
1611012300000|2021-01-18 23:25:00|18571.3|18547.3|18577.8|18553.8|18577.8|18553.8|18571.3|18547.3|0
1611012600000|2021-01-18 23:30:00|18578.7|18554.7|18577|18553|18578.7|18554.7|18575.9|18551.9|0
1611012900000|2021-01-18 23:35:00|18576.1|18552.1|18575.2|18551.2|18577|18553|18575.2|18551.2|0
1611013200000|2021-01-18 23:40:00|18576.1|18552.1|18581.9|18557.9|18581.9|18557.9|18575.2|18551.2|0
1611013500000|2021-01-18 23:45:00|18581.8|18557.8|18583.7|18559.7|18583.7|18559.7|18581.8|18557.8|0
1611013800000|2021-01-18 23:50:00|18582.8|18558.8|18594.2|18570.2|18594.2|18570.2|18581.8|18557.8|0
1611014100000|2021-01-18 23:55:00|18595.2|18571.2|18595.9|18571.9|18597.9|18573.9|18595.2|18571.2|0
1611014400000|2021-01-19 00:00:00|18595.4|18571.4|18604.7|18580.7|18607.4|18583.4|18595.4|18571.4|0
1611014700000|2021-01-19 00:05:00|18605.1|18581.1|18605.8|18581.8|18607.7|18583.7|18603.9|18579.9|0
1611015000000|2021-01-19 00:10:00|18606.8|18582.8|18606.8|18582.8|18609.4|18585.4|18604|18580|0
1611015300000|2021-01-19 00:15:00|18607.7|18583.7|18618.4|18594.4|18627|18603|18607.7|18583.7|0
1611015600000|2021-01-19 00:20:00|18619.7|18595.7|18610.1|18586.1|18619.7|18595.7|18610.1|18586.1|0
1611015900000|2021-01-19 00:25:00|18609.6|18585.6|18610.6|18586.6|18610.6|18586.6|18606.1|18582.1|0
1611016200000|2021-01-19 00:30:00|18611.8|18587.8|18614.1|18590.1|18616.2|18592.2|18610.3|18586.3|0
1611016500000|2021-01-19 00:35:00|18613.8|18589.8|18626.3|18602.3|18626.7|18602.7|18612.8|18588.8|0
1611016800000|2021-01-19 00:40:00|18626.7|18602.7|18620.6|18596.6|18635.2|18611.2|18608.4|18584.4|0
1611017100000|2021-01-19 00:45:00|18621.1|18597.1|18611.5|18587.5|18622.8|18598.8|18607.2|18583.2|0
1611017400000|2021-01-19 00:50:00|18611.8|18587.8|18609.8|18585.8|18613.8|18589.8|18606.8|18582.8|0
1611017700000|2021-01-19 00:55:00|18610.3|18586.3|18608.9|18584.9|18610.3|18586.3|18605.4|18581.4|0
1611018000000|2021-01-19 01:00:00|18607.6|18583.6|18633.5|18623.5|18644.5|18634.5|18587.5|18577.5|3202
1611018300000|2021-01-19 01:05:00|18628|18618|18632|18622|18637|18627|18620.5|18610.5|1417
1611018600000|2021-01-19 01:10:00|18631.5|18621.5|18646|18636|18653.5|18643.5|18629.5|18619.5|1673
1611018900000|2021-01-19 01:15:00|18645|18635|18636|18626|18650|18640|18627.5|18617.5|2143
1611019200000|2021-01-19 01:20:00|18636.5|18626.5|18631|18621|18640|18630|18617.5|18607.5|1892
1611019500000|2021-01-19 01:25:00|18632|18622|18637|18627|18638.5|18628.5|18617.5|18607.5|1474
1611019800000|2021-01-19 01:30:00|18637.5|18627.5|18591|18581|18645|18635|18583|18573|19199
1611020100000|2021-01-19 01:35:00|18592.5|18582.5|18542|18532|18616.5|18606.5|18537|18527|14238
1611020400000|2021-01-19 01:40:00|18542.5|18532.5|18516.5|18506.5|18560|18550|18496|18486|10241
1611020700000|2021-01-19 01:45:00|18517|18507|18524|18514|18531|18521|18484|18474|10007
1611021000000|2021-01-19 01:50:00|18523|18513|18534|18524|18542|18532|18497|18487|5345
1611021300000|2021-01-19 01:55:00|18533|18523|18537|18527|18553|18543|18507|18497|4687
1611021600000|2021-01-19 02:00:00|18538|18528|18549|18539|18553|18543|18497|18487|6324
1611021900000|2021-01-19 02:05:00|18551|18541|18550|18540|18555|18545|18523|18513|5468
1611022200000|2021-01-19 02:10:00|18551|18541|18570|18560|18572|18562|18532|18522|5248
1611022500000|2021-01-19 02:15:00|18571|18561|18578|18568|18578|18568|18541|18531|7881
1611022800000|2021-01-19 02:20:00|18577|18567|18575|18565|18581|18571|18556|18546|3191
1611023100000|2021-01-19 02:25:00|18578|18568|18545|18535|18578|18568|18541|18531|3797
1611023400000|2021-01-19 02:30:00|18547|18537|18526|18516|18550|18540|18519|18509|3747
1611023700000|2021-01-19 02:35:00|18522|18512|18502|18492|18535|18525|18487|18477|4157
1611024000000|2021-01-19 02:40:00|18501|18491|18530|18520|18537|18527|18487|18477|4778
1611024300000|2021-01-19 02:45:00|18533|18523|18510|18500|18544|18534|18498|18488|3072
1611024600000|2021-01-19 02:50:00|18511|18501|18574.5|18564.5|18579.5|18569.5|18499|18489|4646
1611024900000|2021-01-19 02:55:00|18573.5|18563.5|18534.5|18524.5|18573.5|18563.5|18525.5|18515.5|3827
1611025200000|2021-01-19 03:00:00|18532.5|18522.5|18541.5|18531.5|18549.5|18539.5|18514.5|18504.5|4711
1611025500000|2021-01-19 03:05:00|18544.5|18534.5|18512.5|18502.5|18550.5|18540.5|18506.5|18496.5|2339
1611025800000|2021-01-19 03:10:00|18513.5|18503.5|18522.5|18512.5|18531.5|18521.5|18512.5|18502.5|1668
1611026100000|2021-01-19 03:15:00|18520.5|18510.5|18571.5|18561.5|18572.5|18562.5|18516.5|18506.5|4690
1611026400000|2021-01-19 03:20:00|18572.5|18562.5|18528.5|18518.5|18596.5|18586.5|18526.5|18516.5|4964
1611026700000|2021-01-19 03:25:00|18529.5|18519.5|18552.5|18542.5|18556.5|18546.5|18529.5|18519.5|2014
1611027000000|2021-01-19 03:30:00|18554.5|18544.5|18552.5|18542.5|18563.5|18553.5|18552.5|18542.5|683
1611027300000|2021-01-19 03:35:00|18555.5|18545.5|18556.5|18546.5|18560.5|18550.5|18551.5|18541.5|482
1611027600000|2021-01-19 03:40:00|18558.5|18548.5|18558.5|18548.5|18573.5|18563.5|18552.5|18542.5|1439
1611027900000|2021-01-19 03:45:00|18557.5|18547.5|18555.5|18545.5|18560.5|18550.5|18553.5|18543.5|406
1611028200000|2021-01-19 03:50:00|18554.5|18544.5|18555.5|18545.5|18557.5|18547.5|18552.5|18542.5|305
1611028500000|2021-01-19 03:55:00|18554.5|18544.5|18549.5|18539.5|18558.5|18548.5|18547.5|18537.5|423
1611028800000|2021-01-19 04:00:00|18550.5|18540.5|18551.5|18541.5|18555.5|18545.5|18548.5|18538.5|237
1611029100000|2021-01-19 04:05:00|18552.5|18542.5|18548.5|18538.5|18553.5|18543.5|18548.5|18538.5|230
1611029400000|2021-01-19 04:10:00|18547.5|18537.5|18547.5|18537.5|18553.5|18543.5|18546.5|18536.5|179
1611029700000|2021-01-19 04:15:00|18548.5|18538.5|18548.5|18538.5|18549.5|18539.5|18544.5|18534.5|134
1611030000000|2021-01-19 04:20:00|18547.5|18537.5|18554.5|18544.5|18555.5|18545.5|18547.5|18537.5|152
1611030300000|2021-01-19 04:25:00|18553.5|18543.5|18550.5|18540.5|18554.5|18544.5|18549.5|18539.5|73
1611030600000|2021-01-19 04:30:00|18551.5|18541.5|18553.5|18543.5|18555.5|18545.5|18549.5|18539.5|122
1611030900000|2021-01-19 04:35:00|18554.5|18544.5|18549.5|18539.5|18554.5|18544.5|18549.5|18539.5|80
1611031200000|2021-01-19 04:40:00|18550.5|18540.5|18552.5|18542.5|18554.5|18544.5|18549.5|18539.5|103
1611031500000|2021-01-19 04:45:00|18553.5|18543.5|18550.5|18540.5|18554.5|18544.5|18550.5|18540.5|69
1611031800000|2021-01-19 04:50:00|18552.5|18542.5|18549.5|18539.5|18552.5|18542.5|18548.5|18538.5|118
1611032100000|2021-01-19 04:55:00|18548.5|18538.5|18550.5|18540.5|18551.5|18541.5|18548.5|18538.5|150
1611032400000|2021-01-19 05:00:00|18551.5|18541.5|18536.5|18526.5|18563.5|18553.5|18526.5|18516.5|5320
1611032700000|2021-01-19 05:05:00|18534.5|18524.5|18533.5|18523.5|18542.5|18532.5|18505.5|18495.5|3075
1611033000000|2021-01-19 05:10:00|18532.5|18522.5|18519.5|18509.5|18549.5|18539.5|18516.5|18506.5|2422
1611033300000|2021-01-19 05:15:00|18517.5|18507.5|18566.5|18556.5|18568.5|18558.5|18516.5|18506.5|3611
1611033600000|2021-01-19 05:20:00|18567.5|18557.5|18599.5|18589.5|18600.5|18590.5|18567.5|18557.5|4143
1611033900000|2021-01-19 05:25:00|18600.5|18590.5|18568.5|18558.5|18600.5|18590.5|18560.5|18550.5|3067
1611034200000|2021-01-19 05:30:00|18567.5|18557.5|18527.5|18517.5|18571.5|18561.5|18525.5|18515.5|4727
1611034500000|2021-01-19 05:35:00|18528.5|18518.5|18446.5|18436.5|18528.5|18518.5|18436.5|18426.5|10179
1611034800000|2021-01-19 05:40:00|18447.5|18437.5|18394.5|18384.5|18467.5|18457.5|18385.5|18375.5|10471
1611035100000|2021-01-19 05:45:00|18396.5|18386.5|18361.5|18351.5|18415.5|18405.5|18350.5|18340.5|9045
1611035400000|2021-01-19 05:50:00|18360.5|18350.5|18371.5|18361.5|18384.5|18374.5|18345.5|18335.5|4287
1611035700000|2021-01-19 05:55:00|18372.5|18362.5|18353.5|18343.5|18372.5|18362.5|18330.5|18320.5|4455
1611036000000|2021-01-19 06:00:00|18352.5|18342.5|18314.5|18304.5|18357.5|18347.5|18285.5|18275.5|7180
1611036300000|2021-01-19 06:05:00|18312.5|18302.5|18337.5|18327.5|18337.5|18327.5|18285.5|18275.5|4137
1611036600000|2021-01-19 06:10:00|18335.5|18325.5|18313.5|18303.5|18338.5|18328.5|18308.5|18298.5|2867
1611036900000|2021-01-19 06:15:00|18312.5|18302.5|18268.5|18258.5|18323.5|18313.5|18255.5|18245.5|5855
1611037200000|2021-01-19 06:20:00|18267.5|18257.5|18318.5|18308.5|18325.5|18315.5|18258.5|18248.5|4119
1611037500000|2021-01-19 06:25:00|18319.5|18309.5|18319.5|18309.5|18327.5|18317.5|18288.5|18278.5|2680
1611037800000|2021-01-19 06:30:00|18317.5|18307.5|18286.5|18276.5|18320.5|18310.5|18283.5|18273.5|5186
1611038100000|2021-01-19 06:35:00|18289.5|18279.5|18290.5|18280.5|18299.5|18289.5|18265.5|18255.5|2870
1611038400000|2021-01-19 06:40:00|18289.5|18279.5|18292.5|18282.5|18304.5|18294.5|18274.5|18264.5|2438
1611038700000|2021-01-19 06:45:00|18291.5|18281.5|18280.5|18270.5|18307.5|18297.5|18275.5|18265.5|4301
1611039000000|2021-01-19 06:50:00|18279.5|18269.5|18293.5|18283.5|18296.5|18286.5|18274.5|18264.5|4987
1611039300000|2021-01-19 06:55:00|18292.5|18282.5|18335.5|18325.5|18340.5|18330.5|18292.5|18282.5|8012
1611039600000|2021-01-19 07:00:00|18336.5|18326.5|18328.5|18318.5|18336.5|18326.5|18311.5|18301.5|2856
1611039900000|2021-01-19 07:05:00|18329.5|18319.5|18329.5|18319.5|18339.5|18329.5|18327.5|18317.5|1114
1611040200000|2021-01-19 07:10:00|18330.5|18320.5|18341.5|18331.5|18342.5|18332.5|18330.5|18320.5|979
1611040500000|2021-01-19 07:15:00|18342.5|18332.5|18342.5|18332.5|18344.5|18334.5|18336.5|18326.5|706
1611040800000|2021-01-19 07:20:00|18341.5|18331.5|18335.5|18325.5|18343.5|18333.5|18335.5|18325.5|963
1611041100000|2021-01-19 07:25:00|18336.5|18326.5|18345.5|18335.5|18348.5|18338.5|18335.5|18325.5|1114
1611041400000|2021-01-19 07:30:00|18346.5|18336.5|18357.5|18347.5|18357.5|18347.5|18345.5|18335.5|849
1611041700000|2021-01-19 07:35:00|18355.5|18345.5|18354.5|18344.5|18358.5|18348.5|18348.5|18338.5|948
1611042000000|2021-01-19 07:40:00|18355.5|18345.5|18356.5|18346.5|18362.5|18352.5|18353.5|18343.5|617
1611042300000|2021-01-19 07:45:00|18357.5|18347.5|18352.5|18342.5|18363.5|18353.5|18347.5|18337.5|631
1611042600000|2021-01-19 07:50:00|18353.5|18343.5|18358.5|18348.5|18362.5|18352.5|18352.5|18342.5|1770
1611042900000|2021-01-19 07:55:00|18359.5|18349.5|18358.5|18348.5|18362.5|18352.5|18351.5|18341.5|834
1611043200000|2021-01-19 08:00:00|18357.5|18346.5|18359.5|18347.5|18360.5|18348.5|18345.5|18334.5|1063
1611043500000|2021-01-19 08:05:00|18360.5|18348.5|18352.5|18340.5|18362.5|18350.5|18349.5|18338.5|744
1611043800000|2021-01-19 08:10:00|18351.5|18339.5|18353.5|18341.5|18356.5|18344.5|18345.5|18334.5|803
1611044100000|2021-01-19 08:15:00|18354.5|18342.5|18351.5|18340.5|18358.5|18347.5|18349.5|18337.5|388
1611044400000|2021-01-19 08:20:00|18352.5|18339.5|18345.5|18333.5|18352.5|18341.5|18335.5|18323.5|1082
1611044700000|2021-01-19 08:25:00|18342.5|18331.5|18343.5|18331.5|18355.5|18344.5|18338.5|18325.5|1194
1611045000000|2021-01-19 08:30:00|18351.5|18327.5|18345.3|18321.3|18351.7|18327.7|18339.1|18315.1|0
1611045300000|2021-01-19 08:35:00|18345.1|18321.1|18347|18323|18350.9|18326.9|18338.2|18314.2|294
1611045600000|2021-01-19 08:40:00|18346.5|18322.5|18342.8|18318.8|18353.5|18329.5|18342.1|18318.1|0
1611045900000|2021-01-19 08:45:00|18342.4|18318.4|18352.3|18328.3|18355.3|18331.3|18335.5|18311.5|0
1611046200000|2021-01-19 08:50:00|18351.8|18327.8|18345.7|18321.7|18352.3|18328.3|18341.8|18317.8|0
1611046500000|2021-01-19 08:55:00|18345.3|18321.3|18334.4|18310.4|18345.7|18321.7|18330.5|18306.5|0
1611046800000|2021-01-19 09:00:00|18345.5|18325.5|18359.5|18346.5|18360.5|18348.5|18338.5|18325.5|533
1611047100000|2021-01-19 09:05:00|18358.5|18347.5|18355.5|18343.5|18359.5|18347.5|18352.5|18341.5|280
1611047400000|2021-01-19 09:10:00|18354.5|18342.5|18349.5|18337.5|18354.5|18343.5|18346.5|18335.5|149
1611047700000|2021-01-19 09:15:00|18350.5|18338.5|18348.5|18336.5|18350.5|18339.5|18344.5|18333.5|263
1611048000000|2021-01-19 09:20:00|18349.5|18337.5|18356.5|18344.5|18356.5|18344.5|18348.5|18336.5|336
1611048300000|2021-01-19 09:25:00|18355.5|18343.5|18354.5|18342.5|18356.5|18344.5|18350.5|18339.5|102
1611048600000|2021-01-19 09:30:00|18353.5|18343.5|18355.5|18343.5|18356.5|18345.5|18353.5|18342.5|73
1611048900000|2021-01-19 09:35:00|18356.5|18344.5|18363.5|18351.5|18364.5|18352.5|18354.5|18343.5|180
1611049200000|2021-01-19 09:40:00|18362.5|18350.5|18364.5|18353.5|18365.5|18354.5|18360.5|18349.5|170
1611049500000|2021-01-19 09:45:00|18365.5|18352.5|18367.5|18355.5|18368.5|18357.5|18365.5|18352.5|301
1611049800000|2021-01-19 09:50:00|18368.5|18356.5|18369.5|18358.5|18371.5|18360.5|18367.5|18355.5|223
1611050100000|2021-01-19 09:55:00|18368.5|18357.5|18365.5|18353.5|18370.5|18359.5|18364.5|18352.5|60
1611050400000|2021-01-19 10:00:00|18366.5|18354.5|18367.5|18355.5|18367.5|18355.5|18363.5|18352.5|119
1611050700000|2021-01-19 10:05:00|18366.5|18356.5|18364.5|18353.5|18370.5|18359.5|18364.5|18353.5|159
1611051000000|2021-01-19 10:10:00|18365.5|18354.5|18363.5|18352.5|18367.5|18356.5|18362.5|18351.5|86
1611051300000|2021-01-19 10:15:00|18364.5|18351.5|18357.5|18346.5|18364.5|18353.5|18357.5|18346.5|155
1611051600000|2021-01-19 10:20:00|18356.5|18345.5|18351.5|18339.5|18356.5|18345.5|18350.5|18339.5|132
1611051900000|2021-01-19 10:25:00|18350.5|18338.5|18353.5|18341.5|18353.5|18342.5|18347.5|18336.5|108
1611052200000|2021-01-19 10:30:00|18354.5|18342.5|18359.5|18347.5|18361.5|18350.5|18353.5|18341.5|55
1611052500000|2021-01-19 10:35:00|18360.5|18348.5|18361.5|18350.5|18361.5|18350.5|18356.5|18345.5|31
1611052800000|2021-01-19 10:40:00|18360.5|18349.5|18365.5|18353.5|18365.5|18353.5|18358.5|18347.5|50
1611053100000|2021-01-19 10:45:00|18366.5|18354.5|18361.5|18349.5|18366.5|18354.5|18360.5|18349.5|33
1611053400000|2021-01-19 10:50:00|18360.5|18348.5|18361.5|18349.5|18363.5|18352.5|18358.5|18347.5|34
1611053700000|2021-01-19 10:55:00|18362.5|18350.5|18361.5|18349.5|18364.5|18353.5|18361.5|18349.5|79
1611054000000|2021-01-19 11:00:00|18362.5|18351.5|18366.5|18354.5|18369.5|18358.5|18362.5|18351.5|151
1611054300000|2021-01-19 11:05:00|18365.5|18353.5|18369.5|18358.5|18370.5|18358.5|18364.5|18353.5|111
1611054600000|2021-01-19 11:10:00|18370.5|18357.5|18372.5|18360.5|18372.5|18361.5|18368.5|18357.5|89
1611054900000|2021-01-19 11:15:00|18374.5|18361.5|18370.5|18358.5|18376.5|18365.5|18369.5|18357.5|291
1611055200000|2021-01-19 11:20:00|18371.5|18360.5|18373.5|18361.5|18374.5|18362.5|18369.5|18358.5|95
1611055500000|2021-01-19 11:25:00|18374.5|18362.5|18372.5|18361.5|18375.5|18363.5|18371.5|18360.5|41
1611055800000|2021-01-19 11:30:00|18373.5|18362.5|18373.5|18361.5|18373.5|18362.5|18368.5|18357.5|63
1611056100000|2021-01-19 11:35:00|18372.5|18362.5|18376.5|18364.5|18376.5|18365.5|18371.5|18359.5|377
1611056400000|2021-01-19 11:40:00|18375.5|18365.5|18375.5|18364.5|18380.5|18369.5|18375.5|18363.5|177
1611056700000|2021-01-19 11:45:00|18376.5|18365.5|18376.5|18364.5|18376.5|18365.5|18371.5|18360.5|62
1611057000000|2021-01-19 11:50:00|18375.5|18363.5|18375.5|18364.5|18377.5|18365.5|18374.5|18362.5|46
1611057300000|2021-01-19 11:55:00|18376.5|18365.5|18380.5|18368.5|18380.5|18369.5|18375.5|18364.5|81
1611057600000|2021-01-19 12:00:00|18379.5|18369.5|18370.5|18359.5|18379.5|18369.5|18367.5|18356.5|108
1611057900000|2021-01-19 12:05:00|18371.5|18360.5|18364.5|18352.5|18373.5|18362.5|18361.5|18350.5|204
1611058200000|2021-01-19 12:10:00|18363.5|18353.5|18364.5|18352.5|18368.5|18357.5|18362.5|18350.5|100
1611058500000|2021-01-19 12:15:00|18363.5|18353.5|18366.5|18354.5|18366.5|18355.5|18363.5|18351.5|77
1611058800000|2021-01-19 12:20:00|18367.5|18355.5|18370.5|18358.5|18371.5|18359.5|18367.5|18355.5|40
1611059100000|2021-01-19 12:25:00|18369.5|18359.5|18360.5|18348.5|18369.5|18359.5|18357.5|18346.5|177
1611059400000|2021-01-19 12:30:00|18359.5|18349.5|18357.5|18345.5|18360.5|18349.5|18355.5|18344.5|253
1611059700000|2021-01-19 12:35:00|18356.5|18346.5|18355.5|18343.5|18358.5|18346.5|18352.5|18341.5|93
1611060000000|2021-01-19 12:40:00|18354.5|18344.5|18353.5|18341.5|18356.5|18344.5|18350.5|18339.5|150
1611060300000|2021-01-19 12:45:00|18354.5|18342.5|18356.5|18344.5|18360.5|18348.5|18351.5|18340.5|102
1611060600000|2021-01-19 12:50:00|18354.5|18343.5|18352.5|18340.5|18354.5|18343.5|18349.5|18338.5|149
1611060900000|2021-01-19 12:55:00|18351.5|18341.5|18356.5|18345.5|18357.5|18346.5|18351.5|18339.5|136
1611061200000|2021-01-19 13:00:00|18357.5|18344.5|18357.5|18345.5|18358.5|18346.5|18354.5|18343.5|140
1611061500000|2021-01-19 13:05:00|18356.5|18346.5|18349.5|18337.5|18358.5|18347.5|18348.5|18336.5|128
1611061800000|2021-01-19 13:10:00|18348.5|18338.5|18352.5|18340.5|18352.5|18341.5|18339.5|18327.5|350
1611062100000|2021-01-19 13:15:00|18353.5|18341.5|18348.5|18336.5|18353.5|18341.5|18344.5|18333.5|80
1611062400000|2021-01-19 13:20:00|18349.5|18337.5|18345.5|18334.5|18349.5|18337.5|18342.5|18330.5|54
1611062700000|2021-01-19 13:25:00|18346.5|18335.5|18340.5|18329.5|18348.5|18337.5|18340.5|18329.5|89
1611063000000|2021-01-19 13:30:00|18341.5|18330.5|18341.5|18329.5|18341.5|18330.5|18333.5|18321.5|268
1611063300000|2021-01-19 13:35:00|18342.5|18330.5|18347.5|18335.5|18347.5|18336.5|18340.5|18328.5|49
1611063600000|2021-01-19 13:40:00|18346.5|18336.5|18353.5|18342.5|18353.5|18342.5|18346.5|18334.5|104
1611063900000|2021-01-19 13:45:00|18352.5|18341.5|18352.5|18340.5|18355.5|18343.5|18350.5|18339.5|125
1611064200000|2021-01-19 13:50:00|18351.5|18341.5|18352.5|18340.5|18353.5|18342.5|18350.5|18339.5|98
1611064500000|2021-01-19 13:55:00|18353.5|18341.5|18345.5|18334.5|18354.5|18342.5|18345.5|18334.5|237
1611064800000|2021-01-19 14:00:00|18344.5|18333.5|18340.5|18328.5|18344.5|18333.5|18338.5|18326.5|452
1611065100000|2021-01-19 14:05:00|18341.5|18329.5|18344.5|18333.5|18344.5|18333.5|18339.5|18328.5|149
1611065400000|2021-01-19 14:10:00|18345.5|18334.5|18350.5|18339.5|18353.5|18341.5|18343.5|18331.5|298
1611065700000|2021-01-19 14:15:00|18349.5|18338.5|18358.5|18347.5|18358.5|18347.5|18349.5|18338.5|153
1611066000000|2021-01-19 14:20:00|18359.5|18348.5|18357.5|18345.5|18360.5|18349.5|18354.5|18343.5|305
1611066300000|2021-01-19 14:25:00|18356.5|18343.5|18357.5|18345.5|18357.5|18346.5|18350.5|18339.5|348
1611066600000|2021-01-19 14:30:00|18356.5|18344.5|18332.5|18321.5|18360.5|18349.5|18325.5|18314.5|1102
1611066900000|2021-01-19 14:35:00|18333.5|18320.5|18327.5|18316.5|18333.5|18320.5|18315.5|18304.5|688
1611067200000|2021-01-19 14:40:00|18328.5|18315.5|18346.5|18334.5|18352.5|18340.5|18325.5|18314.5|573
1611067500000|2021-01-19 14:45:00|18345.5|18332.5|18326.5|18314.5|18350.5|18339.5|18322.5|18310.5|516
1611067800000|2021-01-19 14:50:00|18325.5|18315.5|18318.5|18306.5|18330.5|18319.5|18317.5|18306.5|365
1611068100000|2021-01-19 14:55:00|18319.5|18307.5|18331.5|18319.5|18332.5|18320.5|18317.5|18306.5|311
1611068400000|2021-01-19 15:00:00|18332.5|18320.5|18329.5|18317.5|18335.5|18324.5|18319.5|18308.5|223
1611068700000|2021-01-19 15:05:00|18328.5|18318.5|18330.5|18319.5|18336.5|18325.5|18328.5|18316.5|245
1611069000000|2021-01-19 15:10:00|18331.5|18320.5|18333.5|18322.5|18334.5|18323.5|18324.5|18312.5|225
1611069300000|2021-01-19 15:15:00|18334.5|18321.5|18338.5|18326.5|18338.5|18327.5|18330.5|18318.5|356
1611069600000|2021-01-19 15:20:00|18337.5|18325.5|18331.5|18319.5|18338.5|18327.5|18326.5|18315.5|583
1611069900000|2021-01-19 15:25:00|18330.5|18320.5|18337.5|18325.5|18338.5|18327.5|18325.5|18314.5|146
1611070200000|2021-01-19 15:30:00|18336.5|18326.5|18342.5|18331.5|18343.5|18331.5|18335.5|18324.5|215
1611070500000|2021-01-19 15:35:00|18343.5|18332.5|18343.5|18332.5|18348.5|18337.5|18341.5|18330.5|247
1611070800000|2021-01-19 15:40:00|18342.5|18331.5|18342.5|18331.5|18345.5|18333.5|18335.5|18324.5|336
1611071100000|2021-01-19 15:45:00|18343.5|18330.5|18343.5|18331.5|18347.5|18335.5|18338.5|18327.5|301
1611071400000|2021-01-19 15:50:00|18342.5|18330.5|18345.5|18334.5|18347.5|18336.5|18341.5|18330.5|149
1611071700000|2021-01-19 15:55:00|18344.5|18333.5|18337.5|18326.5|18345.5|18333.5|18335.5|18324.5|229
1611072000000|2021-01-19 16:00:00|18336.5|18325.5|18347.5|18335.5|18348.5|18337.5|18333.5|18322.5|284
1611072300000|2021-01-19 16:05:00|18346.5|18336.5|18344.5|18332.5|18347.5|18336.5|18335.5|18324.5|234
1611072600000|2021-01-19 16:10:00|18345.5|18333.5|18342.5|18330.5|18348.5|18337.5|18340.5|18329.5|129
1611072900000|2021-01-19 16:15:00|18341.5|18331.5|18335.5|18324.5|18344.5|18333.5|18332.5|18320.5|168
1611073200000|2021-01-19 16:20:00|18336.5|18323.5|18334.5|18322.5|18341.5|18330.5|18332.5|18321.5|208
1611073500000|2021-01-19 16:25:00|18335.5|18323.5|18338.5|18327.5|18339.5|18327.5|18329.5|18317.5|112
1611073800000|2021-01-19 16:30:00|18339.5|18326.5|18339.5|18327.5|18341.5|18330.5|18331.5|18320.5|119
1611074100000|2021-01-19 16:35:00|18340.5|18328.5|18340.5|18328.5|18340.5|18329.5|18333.5|18322.5|44
1611074400000|2021-01-19 16:40:00|18341.5|18329.5|18340.5|18329.5|18342.5|18330.5|18336.5|18325.5|86
1611074700000|2021-01-19 16:45:00|18341.5|18330.5|18343.5|18331.5|18345.5|18334.5|18339.5|18327.5|126
1611075000000|2021-01-19 16:50:00|18344.5|18332.5|18348.5|18336.5|18350.5|18338.5|18343.5|18332.5|57
1611075300000|2021-01-19 16:55:00|18347.5|18337.5|18346.5|18335.5|18351.5|18339.5|18346.5|18335.5|24
1611075600000|2021-01-19 17:00:00|18347.5|18334.5|18348.5|18336.5|18351.5|18339.5|18342.5|18331.5|174
1611075900000|2021-01-19 17:05:00|18347.5|18337.5|18347.5|18335.5|18350.5|18339.5|18344.5|18333.5|39
1611076200000|2021-01-19 17:10:00|18346.5|18334.5|18342.5|18331.5|18348.5|18336.5|18340.5|18329.5|58
1611076500000|2021-01-19 17:15:00|18343.5|18332.5|18337.5|18325.5|18344.5|18333.5|18337.5|18325.5|116
1611076800000|2021-01-19 17:20:00|18335.5|18324.5|18334.5|18322.5|18336.5|18325.5|18328.5|18316.5|142
1611077100000|2021-01-19 17:25:00|18333.5|18323.5|18329.5|18318.5|18334.5|18323.5|18325.5|18314.5|112
1611077400000|2021-01-19 17:30:00|18330.5|18317.5|18334.5|18322.5|18334.5|18323.5|18329.5|18317.5|91
1611077700000|2021-01-19 17:35:00|18335.5|18323.5|18335.5|18323.5|18337.5|18326.5|18334.5|18322.5|54
1611078000000|2021-01-19 17:40:00|18336.5|18324.5|18342.5|18331.5|18343.5|18331.5|18334.5|18323.5|75
1611078300000|2021-01-19 17:45:00|18343.5|18330.5|18344.5|18332.5|18348.5|18336.5|18340.5|18329.5|72
1611078600000|2021-01-19 17:50:00|18343.5|18331.5|18347.5|18336.5|18349.5|18337.5|18341.5|18330.5|55
1611078900000|2021-01-19 17:55:00|18348.5|18337.5|18356.5|18344.5|18357.5|18346.5|18347.5|18335.5|127
1611079200000|2021-01-19 18:00:00|18355.5|18345.5|18354.5|18342.5|18356.5|18345.5|18352.5|18341.5|21
1611079500000|2021-01-19 18:05:00|18353.5|18343.5|18348.5|18336.5|18353.5|18343.5|18345.5|18334.5|43
1611079800000|2021-01-19 18:10:00|18347.5|18337.5|18345.5|18334.5|18353.5|18342.5|18345.5|18333.5|78
1611080100000|2021-01-19 18:15:00|18344.5|18333.5|18346.5|18334.5|18348.5|18336.5|18344.5|18333.5|15
1611080400000|2021-01-19 18:20:00|18345.5|18333.5|18338.5|18327.5|18346.5|18335.5|18337.5|18326.5|67
1611080700000|2021-01-19 18:25:00|18337.5|18326.5|18340.5|18328.5|18341.5|18330.5|18337.5|18326.5|24
1611081000000|2021-01-19 18:30:00|18341.5|18329.5|18337.5|18325.5|18341.5|18329.5|18336.5|18324.5|33
1611081300000|2021-01-19 18:35:00|18338.5|18326.5|18340.5|18328.5|18341.5|18330.5|18338.5|18326.5|10
1611081600000|2021-01-19 18:40:00|18339.5|18327.5|18341.5|18330.5|18342.5|18330.5|18339.5|18327.5|19
1611081900000|2021-01-19 18:45:00|18342.5|18329.5|18343.5|18331.5|18343.5|18332.5|18339.5|18327.5|52
1611082200000|2021-01-19 18:50:00|18342.5|18332.5|18342.5|18330.5|18344.5|18333.5|18340.5|18328.5|36
1611082500000|2021-01-19 18:55:00|18341.5|18329.5|18338.5|18326.5|18343.5|18332.5|18337.5|18325.5|35
1611082800000|2021-01-19 19:00:00|18339.5|18327.5|18341.5|18329.5|18341.5|18330.5|18336.5|18325.5|27
1611083100000|2021-01-19 19:05:00|18342.5|18330.5|18345.5|18333.5|18345.5|18334.5|18342.5|18329.5|27
1611083400000|2021-01-19 19:10:00|18346.5|18334.5|18349.5|18338.5|18349.5|18338.5|18346.5|18333.5|71
1611083700000|2021-01-19 19:15:00|18350.5|18340.5|18352.5|18340.5|18352.5|18341.5|18349.5|18338.5|96
1611084000000|2021-01-19 19:20:00|18353.5|18341.5|18352.5|18341.5|18353.5|18342.5|18352.5|18340.5|21
1611084300000|2021-01-19 19:25:00|18353.5|18340.5|18352.5|18341.5|18353.5|18342.5|18351.5|18339.5|8
1611084600000|2021-01-19 19:30:00|18353.5|18342.5|18352.5|18341.5|18353.5|18342.5|18347.5|18336.5|79
1611084900000|2021-01-19 19:35:00|18353.5|18342.5|18354.5|18342.5|18358.5|18347.5|18353.5|18341.5|73
1611085200000|2021-01-19 19:40:00|18353.5|18341.5|18347.5|18337.5|18353.5|18341.5|18343.5|18332.5|296
1611085500000|2021-01-19 19:45:00|18348|18338|18350.5|18340.5|18351|18341|18347|18337|97
1611085800000|2021-01-19 19:50:00|18351|18341|18349.5|18339.5|18352.5|18342.5|18348|18338|55
1611086100000|2021-01-19 19:55:00|18350|18340|18348.5|18338.5|18351.5|18341.5|18347|18337|74
1611086400000|2021-01-19 20:00:00|18349|18339|18351.5|18341.5|18352|18342|18347|18337|27
1611086700000|2021-01-19 20:05:00|18350.5|18340.5|18346.5|18336.5|18350.5|18340.5|18344|18334|96
1611087000000|2021-01-19 20:10:00|18347|18337|18347.5|18337.5|18347.5|18337.5|18344.5|18334.5|47
1611087300000|2021-01-19 20:15:00|18347|18337|18348|18338|18349|18339|18346|18336|44
1611087600000|2021-01-19 20:20:00|18348.5|18338.5|18348.5|18338.5|18349.5|18339.5|18347.5|18337.5|102
1611087900000|2021-01-19 20:25:00|18348|18338|18344.5|18334.5|18348.5|18338.5|18343|18333|84
1611088200000|2021-01-19 20:30:00|18345|18335|18347|18337|18349|18339|18344.5|18334.5|75
1611088500000|2021-01-19 20:35:00|18346.5|18336.5|18348.5|18338.5|18348.5|18338.5|18344|18334|50
1611088800000|2021-01-19 20:40:00|18348|18338|18349.5|18339.5|18350.5|18340.5|18346.5|18336.5|81
1611089100000|2021-01-19 20:45:00|18349|18339|18347.5|18337.5|18350|18340|18347|18337|138
1611089400000|2021-01-19 20:50:00|18348|18338|18346.5|18336.5|18348.5|18338.5|18343|18333|219
1611089700000|2021-01-19 20:55:00|18346|18336|18340.5|18330.5|18348|18338|18336|18326|452
1611090000000|2021-01-19 21:00:00|18341|18331|18345|18335|18345|18335|18339|18329|68
1611090300000|2021-01-19 21:05:00|18344.5|18334.5|18342|18332|18345|18335|18341|18331|34
1611090600000|2021-01-19 21:10:00|18341.5|18331.5|18341|18331|18341.5|18331.5|18338|18328|52
1611090900000|2021-01-19 21:15:00|18346.5|18322.5|18347.5|18323.5|18349.1|18325.1|18345.2|18321.2|0
1611091200000|2021-01-19 21:20:00|18347.6|18323.6|18351.2|18327.2|18352.3|18328.3|18347.5|18323.5|0
1611091500000|2021-01-19 21:25:00|18351.6|18327.6|18350.9|18326.9|18352.5|18328.5|18350|18326|0
1611091800000|2021-01-19 21:30:00|18349.8|18325.8|18354.8|18330.8|18355.5|18331.5|18348.9|18324.9|0
1611092100000|2021-01-19 21:35:00|18355.7|18331.7|18357.2|18333.2|18358.1|18334.1|18353.2|18329.2|0
1611092400000|2021-01-19 21:40:00|18358.1|18334.1|18360|18336|18360|18336|18357.2|18333.2|0
1611092700000|2021-01-19 21:45:00|18360.9|18336.9|18363.7|18339.7|18365.5|18341.5|18360|18336|0
1611093000000|2021-01-19 21:50:00|18362.8|18338.8|18366.8|18342.8|18368.6|18344.6|18362.8|18338.8|0
1611093300000|2021-01-19 21:55:00|18367.7|18343.7|18366.8|18342.8|18369.5|18345.5|18365.9|18341.9|0
1611093600000|2021-01-19 22:00:00|18367|18343|18366.1|18342.1|18367.5|18343.5|18366.1|18342.1|0
1611093900000|2021-01-19 22:05:00|18366|18342|18365.4|18341.4|18366|18342|18364.8|18340.8|0
1611094200000|2021-01-19 22:10:00|18365.3|18341.3|18365.3|18341.3|18365.4|18341.4|18365.3|18341.3|0
1611094500000|2021-01-19 22:15:00|18365.6|18341.6|18366.6|18342.6|18366.6|18342.6|18365.2|18341.2|0
1611094800000|2021-01-19 22:20:00|18367.2|18343.2|18363.7|18339.7|18367.2|18343.2|18363.6|18339.6|0
1611095100000|2021-01-19 22:25:00|18364|18340|18364.9|18340.9|18365.2|18341.2|18364|18340|0
1611095400000|2021-01-19 22:30:00|18365.2|18341.2|18365.2|18341.2|18365.2|18341.2|18365.2|18341.2|0
1611095700000|2021-01-19 22:35:00|18364.9|18340.9|18364.8|18340.8|18364.9|18340.9|18364.8|18340.8|0
1611096000000|2021-01-19 22:40:00|18364.9|18340.9|18364.9|18340.9|18364.9|18340.9|18364.6|18340.6|0
1611096300000|2021-01-19 22:45:00|18365|18341|18367|18343|18369.4|18345.4|18365|18341|0
1611096600000|2021-01-19 22:50:00|18368.6|18344.6|18368|18344|18368.8|18344.8|18367|18343|0
1611096900000|2021-01-19 22:55:00|18367.7|18343.7|18368.6|18344.6|18370.5|18346.5|18365.8|18341.8|0
1611097200000|2021-01-19 23:00:00|18372.9|18348.9|18392.1|18368.1|18393.8|18369.8|18370.2|18346.2|0
1611097500000|2021-01-19 23:05:00|18391.6|18367.6|18395.7|18371.7|18397|18373|18389.3|18365.3|0
1611097800000|2021-01-19 23:10:00|18396.1|18372.1|18391.2|18367.2|18396.6|18372.6|18389.3|18365.3|0
1611098100000|2021-01-19 23:15:00|18390.3|18366.3|18394|18370|18394.9|18370.9|18390.3|18366.3|0
1611098400000|2021-01-19 23:20:00|18394.4|18370.4|18399.1|18375.1|18399.1|18375.1|18393.1|18369.1|0
1611098700000|2021-01-19 23:25:00|18400|18376|18408.2|18384.2|18408.2|18384.2|18400|18376|0
1611099000000|2021-01-19 23:30:00|18409.1|18385.1|18402.8|18378.8|18409.1|18385.1|18400.1|18376.1|0
1611099300000|2021-01-19 23:35:00|18403.2|18379.2|18400|18376|18404.7|18380.7|18400|18376|0
1611099600000|2021-01-19 23:40:00|18400.5|18376.5|18399.7|18375.7|18401.9|18377.9|18397.9|18373.9|0
1611099900000|2021-01-19 23:45:00|18400.6|18376.6|18405|18381|18405|18381|18400.6|18376.6|0
1611100200000|2021-01-19 23:50:00|18404.1|18380.1|18406.4|18382.4|18406.9|18382.9|18402.3|18378.3|0
1611100500000|2021-01-19 23:55:00|18406.9|18382.9|18409|18385|18411.9|18387.9|18404.1|18380.1|0
1611100800000|2021-01-20 00:00:00|18407.2|18383.2|18398.7|18374.7|18409|18385|18398.7|18374.7|0
1611101100000|2021-01-20 00:05:00|18399.1|18375.1|18398.7|18374.7|18402.3|18378.3|18394|18370|0
1611101400000|2021-01-20 00:10:00|18399.7|18375.7|18397.8|18373.8|18399.7|18375.7|18396|18372|0
1611101700000|2021-01-20 00:15:00|18398.3|18374.3|18393.1|18369.1|18399.3|18375.3|18392.6|18368.6|0
1611102000000|2021-01-20 00:20:00|18392.8|18368.8|18389.4|18365.4|18398.2|18374.2|18388.5|18364.5|0
1611102300000|2021-01-20 00:25:00|18389.1|18365.1|18390|18366|18393.4|18369.4|18382.5|18358.5|0
1611102600000|2021-01-20 00:30:00|18390.4|18366.4|18386.6|18362.6|18390.9|18366.9|18386.2|18362.2|0
1611102900000|2021-01-20 00:35:00|18386.9|18362.9|18386.9|18362.9|18388.4|18364.4|18383.8|18359.8|0
1611103200000|2021-01-20 00:40:00|18388.2|18364.2|18389.8|18365.8|18392.4|18368.4|18385.7|18361.7|0
1611103500000|2021-01-20 00:45:00|18389.6|18365.6|18371.2|18347.2|18389.6|18365.6|18369.5|18345.5|0
1611103800000|2021-01-20 00:50:00|18371.6|18347.6|18367.9|18343.9|18376.4|18352.4|18367.9|18343.9|0
1611104100000|2021-01-20 00:55:00|18368.1|18344.1|18351.6|18327.6|18370.1|18346.1|18349.5|18325.5|0
1611104400000|2021-01-20 01:00:00|18346.5|18336.5|18355.5|18345.5|18357|18347|18316.5|18306.5|4415
1611104700000|2021-01-20 01:05:00|18355|18345|18318.5|18308.5|18355|18345|18317|18307|1239
1611105000000|2021-01-20 01:10:00|18319|18309|18329.5|18319.5|18333|18323|18310.5|18300.5|1007
1611105300000|2021-01-20 01:15:00|18329|18319|18343.5|18333.5|18361|18351|18326|18316|1802
1611105600000|2021-01-20 01:20:00|18344|18334|18346.5|18336.5|18353.5|18343.5|18336|18326|921
1611105900000|2021-01-20 01:25:00|18345|18335|18339.5|18329.5|18353|18343|18335|18325|1294
1611106200000|2021-01-20 01:30:00|18340|18330|18330.5|18320.5|18364.5|18354.5|18295|18285|11813
1611106500000|2021-01-20 01:35:00|18329.5|18319.5|18378|18368|18394.5|18384.5|18311.5|18301.5|7500
1611106800000|2021-01-20 01:40:00|18378.5|18368.5|18378|18368|18414|18404|18377.5|18367.5|9077
1611107100000|2021-01-20 01:45:00|18380.5|18370.5|18434.5|18424.5|18448.5|18438.5|18380.5|18370.5|10231
1611107400000|2021-01-20 01:50:00|18432.5|18422.5|18439.5|18429.5|18455.5|18445.5|18414.5|18404.5|8982
1611107700000|2021-01-20 01:55:00|18437.5|18427.5|18446.5|18436.5|18456.5|18446.5|18425.5|18415.5|4117
1611108000000|2021-01-20 02:00:00|18444.5|18434.5|18456.5|18446.5|18481.5|18471.5|18440.5|18430.5|7630
1611108300000|2021-01-20 02:05:00|18457.5|18447.5|18459.5|18449.5|18477.5|18467.5|18448.5|18438.5|4304
1611108600000|2021-01-20 02:10:00|18458.5|18448.5|18441.5|18431.5|18475.5|18465.5|18438.5|18428.5|3406
1611108900000|2021-01-20 02:15:00|18442.5|18432.5|18456.5|18446.5|18462.5|18452.5|18422.5|18412.5|4311
1611109200000|2021-01-20 02:20:00|18457.5|18447.5|18453.5|18443.5|18470.5|18460.5|18444.5|18434.5|2790
1611109500000|2021-01-20 02:25:00|18451.5|18441.5|18426.5|18416.5|18469.5|18459.5|18407.5|18397.5|3687
1611109800000|2021-01-20 02:30:00|18424.5|18414.5|18443.5|18433.5|18454.5|18444.5|18423.5|18413.5|2464
1611110100000|2021-01-20 02:35:00|18440.5|18430.5|18452.5|18442.5|18463.5|18453.5|18417.5|18407.5|2639
1611110400000|2021-01-20 02:40:00|18451.5|18441.5|18472.5|18462.5|18479.5|18469.5|18441.5|18431.5|2533
1611110700000|2021-01-20 02:45:00|18474.5|18464.5|18490.5|18480.5|18499.5|18489.5|18463.5|18453.5|3090
1611111000000|2021-01-20 02:50:00|18491.5|18481.5|18488.5|18478.5|18497.5|18487.5|18466.5|18456.5|3693
1611111300000|2021-01-20 02:55:00|18487.5|18477.5|18482.5|18472.5|18494.5|18484.5|18474.5|18464.5|1452
1611111600000|2021-01-20 03:00:00|18480.5|18470.5|18448.5|18438.5|18488.5|18478.5|18436.5|18426.5|2826
1611111900000|2021-01-20 03:05:00|18449.5|18439.5|18455.5|18445.5|18478.5|18468.5|18436.5|18426.5|1992
1611112200000|2021-01-20 03:10:00|18454.5|18444.5|18392.5|18382.5|18454.5|18444.5|18391.5|18381.5|2539
1611112500000|2021-01-20 03:15:00|18393.5|18383.5|18362.5|18352.5|18415.5|18405.5|18349.5|18339.5|4743
1611112800000|2021-01-20 03:20:00|18360.5|18350.5|18341.5|18331.5|18374.5|18364.5|18328.5|18318.5|5558
1611113100000|2021-01-20 03:25:00|18338.5|18328.5|18331.5|18321.5|18339.5|18329.5|18318.5|18308.5|3759
1611113400000|2021-01-20 03:30:00|18330.5|18320.5|18321.5|18311.5|18336.5|18326.5|18318.5|18308.5|1120
1611113700000|2021-01-20 03:35:00|18322.5|18312.5|18327.5|18317.5|18330.5|18320.5|18318.5|18308.5|489
1611114000000|2021-01-20 03:40:00|18326.5|18316.5|18329.5|18319.5|18332.5|18322.5|18322.5|18312.5|381
1611114300000|2021-01-20 03:45:00|18328.5|18318.5|18330.5|18320.5|18332.5|18322.5|18325.5|18315.5|314
1611114600000|2021-01-20 03:50:00|18331.5|18321.5|18327.5|18317.5|18333.5|18323.5|18326.5|18316.5|285
1611114900000|2021-01-20 03:55:00|18328.5|18318.5|18325.5|18315.5|18331.5|18321.5|18324.5|18314.5|285
1611115200000|2021-01-20 04:00:00|18324.5|18314.5|18321.5|18311.5|18326.5|18316.5|18319.5|18309.5|210
1611115500000|2021-01-20 04:05:00|18320.5|18310.5|18312.5|18302.5|18320.5|18310.5|18309.5|18299.5|538
1611115800000|2021-01-20 04:10:00|18313.5|18303.5|18317.5|18307.5|18319.5|18309.5|18311.5|18301.5|274
1611116100000|2021-01-20 04:15:00|18318.5|18308.5|18315.5|18305.5|18319.5|18309.5|18313.5|18303.5|189
1611116400000|2021-01-20 04:20:00|18316.5|18306.5|18318.5|18308.5|18319.5|18309.5|18313.5|18303.5|221
1611116700000|2021-01-20 04:25:00|18317.5|18307.5|18317.5|18307.5|18320.5|18310.5|18315.5|18305.5|193
1611117000000|2021-01-20 04:30:00|18314.5|18304.5|18311.5|18301.5|18315.5|18305.5|18310.5|18300.5|259
1611117300000|2021-01-20 04:35:00|18312.5|18302.5|18314.5|18304.5|18316.5|18306.5|18311.5|18301.5|339
1611117600000|2021-01-20 04:40:00|18313.5|18303.5|18307.5|18297.5|18316.5|18306.5|18307.5|18297.5|491
1611117900000|2021-01-20 04:45:00|18314.5|18304.5|18320.5|18310.5|18320.5|18310.5|18311.5|18301.5|432
1611118200000|2021-01-20 04:50:00|18321.5|18311.5|18319.5|18309.5|18324.5|18314.5|18318.5|18308.5|238
1611118500000|2021-01-20 04:55:00|18318.5|18308.5|18319.5|18309.5|18321.5|18311.5|18314.5|18304.5|224
1611118800000|2021-01-20 05:00:00|18321.5|18311.5|18333.5|18323.5|18350.5|18340.5|18313.5|18303.5|5212
1611119100000|2021-01-20 05:05:00|18334.5|18324.5|18366.5|18356.5|18377.5|18367.5|18334.5|18324.5|4033
1611119400000|2021-01-20 05:10:00|18364.5|18354.5|18356.5|18346.5|18367.5|18357.5|18345.5|18335.5|1618
1611119700000|2021-01-20 05:15:00|18355.5|18345.5|18364.5|18354.5|18368.5|18358.5|18348.5|18338.5|2610
1611120000000|2021-01-20 05:20:00|18361.5|18351.5|18346.5|18336.5|18368.5|18358.5|18345.5|18335.5|2439
1611120300000|2021-01-20 05:25:00|18345.5|18335.5|18312.5|18302.5|18350.5|18340.5|18311.5|18301.5|2498
1611120600000|2021-01-20 05:30:00|18313.5|18303.5|18271.5|18261.5|18313.5|18303.5|18254.5|18244.5|5557
1611120900000|2021-01-20 05:35:00|18272.5|18262.5|18314.5|18304.5|18314.5|18304.5|18270.5|18260.5|2612
1611121200000|2021-01-20 05:40:00|18316.5|18306.5|18319.5|18309.5|18345.5|18335.5|18314.5|18304.5|2339
1611121500000|2021-01-20 05:45:00|18317.5|18307.5|18331.5|18321.5|18340.5|18330.5|18307.5|18297.5|3869
1611121800000|2021-01-20 05:50:00|18333.5|18323.5|18383.5|18373.5|18396.5|18386.5|18320.5|18310.5|4660
1611122100000|2021-01-20 05:55:00|18385.5|18375.5|18371.5|18361.5|18391.5|18381.5|18347.5|18337.5|2959
1611122400000|2021-01-20 06:00:00|18372.5|18362.5|18356.5|18346.5|18378.5|18368.5|18347.5|18337.5|2238
1611122700000|2021-01-20 06:05:00|18358.5|18348.5|18358.5|18348.5|18360.5|18350.5|18335.5|18325.5|1663
1611123000000|2021-01-20 06:10:00|18356.5|18346.5|18306.5|18296.5|18358.5|18348.5|18296.5|18286.5|5058
1611123300000|2021-01-20 06:15:00|18308.5|18298.5|18363.5|18353.5|18363.5|18353.5|18304.5|18294.5|2238
1611123600000|2021-01-20 06:20:00|18362.5|18352.5|18384.5|18374.5|18386.5|18376.5|18356.5|18346.5|2393
1611123900000|2021-01-20 06:25:00|18383.5|18373.5|18399.5|18389.5|18399.5|18389.5|18373.5|18363.5|2370
1611124200000|2021-01-20 06:30:00|18398.5|18388.5|18356.5|18346.5|18404.5|18394.5|18341.5|18331.5|4735
1611124500000|2021-01-20 06:35:00|18357.5|18347.5|18354.5|18344.5|18386.5|18376.5|18352.5|18342.5|2915
1611124800000|2021-01-20 06:40:00|18353.5|18343.5|18362.5|18352.5|18370.5|18360.5|18349.5|18339.5|2622
1611125100000|2021-01-20 06:45:00|18363.5|18353.5|18361.5|18351.5|18370.5|18360.5|18350.5|18340.5|2519
1611125400000|2021-01-20 06:50:00|18359.5|18349.5|18348.5|18338.5|18364.5|18354.5|18334.5|18324.5|3979
1611125700000|2021-01-20 06:55:00|18350.5|18340.5|18352.5|18342.5|18361.5|18351.5|18344.5|18334.5|4764
1611126000000|2021-01-20 07:00:00|18349.5|18339.5|18350.5|18340.5|18359.5|18349.5|18347.5|18337.5|1647
1611126300000|2021-01-20 07:05:00|18352.5|18342.5|18351.5|18341.5|18357.5|18347.5|18346.5|18336.5|591
1611126600000|2021-01-20 07:10:00|18352.5|18342.5|18362.5|18352.5|18365.5|18355.5|18351.5|18341.5|614
1611126900000|2021-01-20 07:15:00|18360.5|18350.5|18352.5|18342.5|18362.5|18352.5|18350.5|18340.5|771
1611127200000|2021-01-20 07:20:00|18351.5|18341.5|18360.5|18350.5|18360.5|18350.5|18351.5|18341.5|553
1611127500000|2021-01-20 07:25:00|18359.5|18349.5|18355.5|18345.5|18361.5|18351.5|18352.5|18342.5|397
1611127800000|2021-01-20 07:30:00|18357.5|18347.5|18369.5|18359.5|18370.5|18360.5|18357.5|18347.5|365
1611128100000|2021-01-20 07:35:00|18368.5|18358.5|18367.5|18357.5|18372.5|18362.5|18358.5|18348.5|386
1611128400000|2021-01-20 07:40:00|18366.5|18356.5|18374.5|18364.5|18375.5|18365.5|18366.5|18356.5|526
1611128700000|2021-01-20 07:45:00|18371.5|18361.5|18362.5|18352.5|18374.5|18364.5|18360.5|18350.5|450
1611129000000|2021-01-20 07:50:00|18361.5|18351.5|18374.5|18364.5|18374.5|18364.5|18361.5|18351.5|429
1611129300000|2021-01-20 07:55:00|18376.5|18366.5|18358.5|18348.5|18383.5|18373.5|18355.5|18345.5|892
1611129600000|2021-01-20 08:00:00|18357.5|18346.5|18351.5|18340.5|18365.5|18354.5|18350.5|18338.5|406
1611129900000|2021-01-20 08:05:00|18352.5|18339.5|18349.5|18337.5|18358.5|18347.5|18346.5|18335.5|451
1611130200000|2021-01-20 08:10:00|18348.5|18335.5|18336.5|18324.5|18348.5|18336.5|18333.5|18321.5|791
1611130500000|2021-01-20 08:15:00|18335.5|18326.5|18350.5|18338.5|18357.5|18346.5|18335.5|18325.5|784
1611130800000|2021-01-20 08:20:00|18351.5|18339.5|18332.5|18321.5|18351.5|18340.5|18329.5|18316.5|1282
1611131100000|2021-01-20 08:25:00|18333.5|18320.5|18342.5|18331.5|18353.5|18341.5|18331.5|18320.5|782
1611131400000|2021-01-20 08:30:00|18348.5|18324.5|18351.5|18327.5|18357.5|18333.5|18340.2|18316.2|0
1611131700000|2021-01-20 08:35:00|18351|18327|18365.3|18341.3|18365.5|18341.5|18351|18327|2220
1611132000000|2021-01-20 08:40:00|18367.8|18343.8|18370.2|18346.2|18392.4|18368.4|18364.3|18340.3|0
1611132300000|2021-01-20 08:45:00|18369.7|18345.7|18361.4|18337.4|18387.5|18363.5|18356.3|18332.3|0
1611132600000|2021-01-20 08:50:00|18361.2|18337.2|18335.9|18311.9|18364|18340|18333.9|18309.9|0
1611132900000|2021-01-20 08:55:00|18336.2|18312.2|18345.9|18321.9|18348.4|18324.4|18336.2|18312.2|0
1611133200000|2021-01-20 09:00:00|18333.5|18322.5|18343.5|18331.5|18361.5|18341.5|18332.5|18321.5|725
1611133500000|2021-01-20 09:05:00|18344.5|18332.5|18335.5|18323.5|18345.5|18334.5|18334.5|18323.5|216
1611133800000|2021-01-20 09:10:00|18336.5|18324.5|18337.5|18325.5|18341.5|18330.5|18330.5|18317.5|251
1611134100000|2021-01-20 09:15:00|18336.5|18323.5|18337.5|18325.5|18339.5|18327.5|18333.5|18322.5|230
1611134400000|2021-01-20 09:20:00|18338.5|18326.5|18338.5|18326.5|18340.5|18329.5|18337.5|18325.5|225
1611134700000|2021-01-20 09:25:00|18339.5|18327.5|18341.5|18329.5|18342.5|18331.5|18338.5|18326.5|63
1611135000000|2021-01-20 09:30:00|18340.5|18328.5|18338.5|18326.5|18346.5|18334.5|18337.5|18326.5|99
1611135300000|2021-01-20 09:35:00|18339.5|18327.5|18343.5|18332.5|18347.5|18336.5|18338.5|18327.5|306
1611135600000|2021-01-20 09:40:00|18344.5|18331.5|18352.5|18340.5|18352.5|18340.5|18344.5|18331.5|199
1611135900000|2021-01-20 09:45:00|18353.5|18341.5|18352.5|18340.5|18353.5|18342.5|18348.5|18336.5|117
1611136200000|2021-01-20 09:50:00|18351.5|18341.5|18355.5|18343.5|18356.5|18344.5|18349.5|18338.5|203
1611136500000|2021-01-20 09:55:00|18356.5|18344.5|18355.5|18344.5|18357.5|18346.5|18353.5|18342.5|94
1611136800000|2021-01-20 10:00:00|18356.5|18345.5|18353.5|18342.5|18357.5|18346.5|18353.5|18341.5|86
1611137100000|2021-01-20 10:05:00|18352.5|18341.5|18349.5|18338.5|18355.5|18344.5|18349.5|18338.5|149
1611137400000|2021-01-20 10:10:00|18350.5|18337.5|18347.5|18335.5|18351.5|18339.5|18345.5|18333.5|248
1611137700000|2021-01-20 10:15:00|18348.5|18336.5|18352.5|18340.5|18353.5|18342.5|18348.5|18335.5|33
1611138000000|2021-01-20 10:20:00|18353.5|18341.5|18353.5|18341.5|18354.5|18342.5|18351.5|18340.5|32
1611138300000|2021-01-20 10:25:00|18352.5|18340.5|18353.5|18341.5|18354.5|18342.5|18351.5|18340.5|52
1611138600000|2021-01-20 10:30:00|18352.5|18342.5|18351.5|18339.5|18354.5|18343.5|18349.5|18338.5|119
1611138900000|2021-01-20 10:35:00|18352.5|18340.5|18353.5|18342.5|18353.5|18342.5|18349.5|18337.5|49
1611139200000|2021-01-20 10:40:00|18352.5|18341.5|18353.5|18341.5|18355.5|18344.5|18351.5|18339.5|42
1611139500000|2021-01-20 10:45:00|18352.5|18340.5|18352.5|18340.5|18355.5|18344.5|18351.5|18339.5|80
1611139800000|2021-01-20 10:50:00|18351.5|18339.5|18356.5|18344.5|18356.5|18345.5|18350.5|18339.5|29
1611140100000|2021-01-20 10:55:00|18355.5|18343.5|18355.5|18343.5|18356.5|18345.5|18353.5|18342.5|111
1611140400000|2021-01-20 11:00:00|18354.5|18344.5|18359.5|18347.5|18360.5|18348.5|18353.5|18342.5|167
1611140700000|2021-01-20 11:05:00|18358.5|18346.5|18355.5|18344.5|18358.5|18347.5|18354.5|18343.5|150
1611141000000|2021-01-20 11:10:00|18354.5|18343.5|18351.5|18340.5|18355.5|18344.5|18351.5|18340.5|56
1611141300000|2021-01-20 11:15:00|18350.5|18339.5|18336.5|18325.5|18351.5|18339.5|18336.5|18324.5|786
1611141600000|2021-01-20 11:20:00|18335.5|18324.5|18336.5|18324.5|18340.5|18328.5|18335.5|18324.5|536
1611141900000|2021-01-20 11:25:00|18335.5|18325.5|18336.5|18324.5|18339.5|18328.5|18334.5|18322.5|155
1611142200000|2021-01-20 11:30:00|18335.5|18323.5|18331.5|18319.5|18335.5|18324.5|18328.5|18316.5|306
1611142500000|2021-01-20 11:35:00|18330.5|18320.5|18331.5|18320.5|18332.5|18321.5|18329.5|18318.5|70
1611142800000|2021-01-20 11:40:00|18330.5|18319.5|18332.5|18321.5|18332.5|18321.5|18328.5|18316.5|96
1611143100000|2021-01-20 11:45:00|18333.5|18322.5|18340.5|18328.5|18340.5|18328.5|18332.5|18321.5|78
1611143400000|2021-01-20 11:50:00|18341.5|18329.5|18340.5|18329.5|18343.5|18332.5|18339.5|18328.5|93
1611143700000|2021-01-20 11:55:00|18341.5|18330.5|18338.5|18326.5|18341.5|18330.5|18336.5|18325.5|76
1611144000000|2021-01-20 12:00:00|18339.5|18327.5|18339.5|18327.5|18343.5|18332.5|18338.5|18326.5|134
1611144300000|2021-01-20 12:05:00|18340.5|18328.5|18343.5|18331.5|18343.5|18332.5|18334.5|18322.5|132
1611144600000|2021-01-20 12:10:00|18344.5|18332.5|18347.5|18335.5|18348.5|18337.5|18341.5|18329.5|188
1611144900000|2021-01-20 12:15:00|18348.5|18336.5|18348.5|18337.5|18349.5|18338.5|18344.5|18333.5|239
1611145200000|2021-01-20 12:20:00|18347.5|18336.5|18343.5|18332.5|18347.5|18336.5|18341.5|18330.5|201
1611145500000|2021-01-20 12:25:00|18345.5|18333.5|18345.5|18333.5|18349.5|18337.5|18345.5|18333.5|114
1611145800000|2021-01-20 12:30:00|18344.5|18331.5|18342.5|18331.5|18346.5|18335.5|18342.5|18330.5|111
1611146100000|2021-01-20 12:35:00|18343.5|18330.5|18340.5|18328.5|18344.5|18332.5|18337.5|18326.5|143
1611146400000|2021-01-20 12:40:00|18339.5|18327.5|18338.5|18326.5|18342.5|18330.5|18333.5|18322.5|142
1611146700000|2021-01-20 12:45:00|18339.5|18327.5|18343.5|18331.5|18344.5|18333.5|18338.5|18327.5|191
1611147000000|2021-01-20 12:50:00|18342.5|18332.5|18342.5|18330.5|18346.5|18335.5|18340.5|18329.5|107
1611147300000|2021-01-20 12:55:00|18341.5|18329.5|18341.5|18329.5|18341.5|18330.5|18335.5|18324.5|129
1611147600000|2021-01-20 13:00:00|18342.5|18330.5|18340.5|18328.5|18344.5|18333.5|18338.5|18326.5|65
1611147900000|2021-01-20 13:05:00|18339.5|18329.5|18339.5|18327.5|18343.5|18331.5|18338.5|18327.5|97
1611148200000|2021-01-20 13:10:00|18338.5|18325.5|18336.5|18325.5|18340.5|18328.5|18335.5|18324.5|71
1611148500000|2021-01-20 13:15:00|18335.5|18324.5|18337.5|18325.5|18337.5|18325.5|18333.5|18321.5|146
1611148800000|2021-01-20 13:20:00|18336.5|18324.5|18343.5|18332.5|18343.5|18332.5|18335.5|18324.5|89
1611149100000|2021-01-20 13:25:00|18344.5|18333.5|18344.5|18332.5|18345.5|18334.5|18343.5|18332.5|65
1611149400000|2021-01-20 13:30:00|18345.5|18333.5|18339.5|18327.5|18345.5|18334.5|18337.5|18326.5|107
1611149700000|2021-01-20 13:35:00|18338.5|18328.5|18342.5|18330.5|18343.5|18332.5|18338.5|18327.5|73
1611150000000|2021-01-20 13:40:00|18343.5|18332.5|18344.5|18332.5|18345.5|18334.5|18340.5|18329.5|89
1611150300000|2021-01-20 13:45:00|18345.5|18333.5|18342.5|18330.5|18345.5|18334.5|18340.5|18328.5|118
1611150600000|2021-01-20 13:50:00|18343.5|18331.5|18344.5|18332.5|18344.5|18333.5|18341.5|18330.5|33
1611150900000|2021-01-20 13:55:00|18343.5|18333.5|18346.5|18334.5|18346.5|18335.5|18343.5|18331.5|82
1611151200000|2021-01-20 14:00:00|18347.5|18335.5|18350.5|18339.5|18350.5|18339.5|18346.5|18334.5|232
1611151500000|2021-01-20 14:05:00|18349.5|18338.5|18344.5|18332.5|18350.5|18339.5|18343.5|18332.5|90
1611151800000|2021-01-20 14:10:00|18345.5|18333.5|18340.5|18329.5|18347.5|18335.5|18339.5|18327.5|185
1611152100000|2021-01-20 14:15:00|18339.5|18328.5|18331.5|18320.5|18340.5|18329.5|18330.5|18318.5|333
1611152400000|2021-01-20 14:20:00|18332.5|18321.5|18339.5|18327.5|18340.5|18329.5|18332.5|18320.5|163
1611152700000|2021-01-20 14:25:00|18338.5|18328.5|18340.5|18329.5|18341.5|18330.5|18336.5|18324.5|159
1611153000000|2021-01-20 14:30:00|18341.5|18328.5|18342.5|18331.5|18347.5|18336.5|18328.5|18317.5|549
1611153300000|2021-01-20 14:35:00|18341.5|18330.5|18338.5|18327.5|18346.5|18335.5|18335.5|18323.5|516
1611153600000|2021-01-20 14:40:00|18339.5|18328.5|18340.5|18329.5|18347.5|18336.5|18337.5|18325.5|322
1611153900000|2021-01-20 14:45:00|18339.5|18328.5|18346.5|18335.5|18347.5|18335.5|18336.5|18325.5|421
1611154200000|2021-01-20 14:50:00|18347.5|18334.5|18330.5|18319.5|18347.5|18336.5|18328.5|18317.5|507
1611154500000|2021-01-20 14:55:00|18331.5|18320.5|18343.5|18332.5|18344.5|18333.5|18330.5|18319.5|195
1611154800000|2021-01-20 15:00:00|18344.5|18331.5|18369.5|18358.5|18369.5|18358.5|18344.5|18331.5|930
1611155100000|2021-01-20 15:05:00|18368.5|18357.5|18372.5|18361.5|18376.5|18365.5|18368.5|18357.5|554
1611155400000|2021-01-20 15:10:00|18371.5|18360.5|18366.5|18355.5|18372.5|18361.5|18363.5|18352.5|697
1611155700000|2021-01-20 15:15:00|18367.5|18356.5|18366.5|18355.5|18371.5|18360.5|18365.5|18354.5|424
1611156000000|2021-01-20 15:20:00|18367.5|18356.5|18372.5|18360.5|18372.5|18361.5|18367.5|18356.5|664
1611156300000|2021-01-20 15:25:00|18371.5|18361.5|18375.5|18364.5|18375.5|18364.5|18368.5|18356.5|472
1611156600000|2021-01-20 15:30:00|18376.5|18365.5|18369.5|18358.5|18377.5|18366.5|18367.5|18356.5|490
1611156900000|2021-01-20 15:35:00|18370.5|18359.5|18370.5|18358.5|18372.5|18361.5|18367.5|18355.5|118
1611157200000|2021-01-20 15:40:00|18369.5|18359.5|18365.5|18354.5|18372.5|18361.5|18358.5|18347.5|246
1611157500000|2021-01-20 15:45:00|18366.5|18355.5|18357.5|18345.5|18367.5|18356.5|18356.5|18345.5|289
1611157800000|2021-01-20 15:50:00|18356.5|18344.5|18347.5|18336.5|18359.5|18348.5|18346.5|18335.5|484
1611158100000|2021-01-20 15:55:00|18348.5|18337.5|18352.5|18341.5|18353.5|18342.5|18346.5|18335.5|205
1611158400000|2021-01-20 16:00:00|18353.5|18340.5|18345.5|18333.5|18354.5|18342.5|18344.5|18333.5|186
1611158700000|2021-01-20 16:05:00|18344.5|18334.5|18342.5|18331.5|18345.5|18334.5|18340.5|18329.5|140
1611159000000|2021-01-20 16:10:00|18343.5|18330.5|18346.5|18335.5|18347.5|18336.5|18341.5|18330.5|92
1611159300000|2021-01-20 16:15:00|18347.5|18334.5|18352.5|18340.5|18352.5|18341.5|18344.5|18333.5|319
1611159600000|2021-01-20 16:20:00|18351.5|18341.5|18355.5|18343.5|18357.5|18346.5|18351.5|18339.5|168
1611159900000|2021-01-20 16:25:00|18354.5|18342.5|18358.5|18346.5|18358.5|18346.5|18348.5|18337.5|275
1611160200000|2021-01-20 16:30:00|18357.5|18347.5|18360.5|18348.5|18362.5|18351.5|18357.5|18346.5|249
1611160500000|2021-01-20 16:35:00|18359.5|18347.5|18355.5|18344.5|18359.5|18348.5|18353.5|18342.5|115
1611160800000|2021-01-20 16:40:00|18356.5|18345.5|18357.5|18345.5|18358.5|18347.5|18356.5|18344.5|56
1611161100000|2021-01-20 16:45:00|18356.5|18346.5|18358.5|18347.5|18359.5|18348.5|18356.5|18345.5|75
1611161400000|2021-01-20 16:50:00|18359.5|18346.5|18356.5|18345.5|18363.5|18352.5|18356.5|18345.5|109
1611161700000|2021-01-20 16:55:00|18357.5|18344.5|18358.5|18346.5|18361.5|18349.5|18355.5|18344.5|82
1611162000000|2021-01-20 17:00:00|18359.5|18347.5|18361.5|18349.5|18365.5|18354.5|18358.5|18347.5|278
1611162300000|2021-01-20 17:05:00|18360.5|18350.5|18363.5|18351.5|18363.5|18352.5|18360.5|18349.5|50
1611162600000|2021-01-20 17:10:00|18364.5|18352.5|18363.5|18352.5|18364.5|18353.5|18361.5|18350.5|111
1611162900000|2021-01-20 17:15:00|18364.5|18353.5|18366.5|18354.5|18367.5|18356.5|18363.5|18352.5|269
1611163200000|2021-01-20 17:20:00|18367.5|18355.5|18367.5|18355.5|18368.5|18357.5|18364.5|18353.5|178
1611163500000|2021-01-20 17:25:00|18366.5|18354.5|18371.5|18360.5|18371.5|18360.5|18366.5|18354.5|291
1611163800000|2021-01-20 17:30:00|18372.5|18359.5|18371.5|18360.5|18372.5|18361.5|18369.5|18358.5|90
1611164100000|2021-01-20 17:35:00|18372.5|18359.5|18369.5|18358.5|18372.5|18361.5|18369.5|18357.5|70
1611164400000|2021-01-20 17:40:00|18370.5|18359.5|18375.5|18364.5|18376.5|18365.5|18369.5|18358.5|295
1611164700000|2021-01-20 17:45:00|18374.5|18363.5|18373.5|18362.5|18376.5|18365.5|18373.5|18362.5|95
1611165000000|2021-01-20 17:50:00|18374.5|18363.5|18376.5|18365.5|18376.5|18365.5|18372.5|18361.5|198
1611165300000|2021-01-20 17:55:00|18377.5|18364.5|18378.5|18366.5|18378.5|18367.5|18374.5|18363.5|247
1611165600000|2021-01-20 18:00:00|18379.5|18367.5|18379.5|18367.5|18380.5|18368.5|18376.5|18365.5|216
1611165900000|2021-01-20 18:05:00|18378.5|18368.5|18377.5|18365.5|18379.5|18368.5|18376.5|18365.5|33
1611166200000|2021-01-20 18:10:00|18376.5|18366.5|18377.5|18365.5|18378.5|18366.5|18376.5|18365.5|22
1611166500000|2021-01-20 18:15:00|18376.5|18366.5|18377.5|18365.5|18378.5|18366.5|18375.5|18364.5|51
1611166800000|2021-01-20 18:20:00|18376.5|18364.5|18377.5|18365.5|18378.5|18366.5|18375.5|18364.5|16
1611167100000|2021-01-20 18:25:00|18376.5|18366.5|18374.5|18363.5|18379.5|18368.5|18374.5|18363.5|59
1611167400000|2021-01-20 18:30:00|18375.5|18364.5|18378.5|18366.5|18378.5|18367.5|18374.5|18363.5|53
1611167700000|2021-01-20 18:35:00|18377.5|18367.5|18373.5|18362.5|18378.5|18367.5|18373.5|18362.5|27
1611168000000|2021-01-20 18:40:00|18374.5|18361.5|18370.5|18358.5|18374.5|18362.5|18369.5|18358.5|38
1611168300000|2021-01-20 18:45:00|18369.5|18359.5|18373.5|18362.5|18375.5|18363.5|18369.5|18359.5|10
1611168600000|2021-01-20 18:50:00|18374.5|18363.5|18377.5|18365.5|18379.5|18367.5|18374.5|18362.5|26
1611168900000|2021-01-20 18:55:00|18378.5|18366.5|18377.5|18365.5|18380.5|18369.5|18376.5|18365.5|33
1611169200000|2021-01-20 19:00:00|18376.5|18364.5|18376.5|18364.5|18378.5|18366.5|18374.5|18363.5|43
1611169500000|2021-01-20 19:05:00|18375.5|18363.5|18378.5|18366.5|18379.5|18367.5|18374.5|18363.5|14
1611169800000|2021-01-20 19:10:00|18377.5|18365.5|18375.5|18363.5|18378.5|18366.5|18371.5|18360.5|10
1611170100000|2021-01-20 19:15:00|18376.5|18364.5|18379.5|18367.5|18380.5|18369.5|18376.5|18364.5|50
1611170400000|2021-01-20 19:20:00|18378.5|18368.5|18379.5|18367.5|18380.5|18369.5|18377.5|18365.5|12
1611170700000|2021-01-20 19:25:00|18378.5|18366.5|18380.5|18368.5|18382.5|18370.5|18378.5|18366.5|70
1611171000000|2021-01-20 19:30:00|18379.5|18367.5|18383.5|18371.5|18384.5|18373.5|18378.5|18367.5|84
1611171300000|2021-01-20 19:35:00|18382.5|18370.5|18382.5|18370.5|18383.5|18372.5|18381.5|18370.5|35
1611171600000|2021-01-20 19:40:00|18381.5|18369.5|18378|18368|18382.5|18370.5|18378|18367.5|35
1611171900000|2021-01-20 19:45:00|18378.5|18368.5|18377|18367|18379|18369|18376|18366|69
1611172200000|2021-01-20 19:50:00|18377.5|18367.5|18372|18362|18378|18368|18372|18362|75
1611172500000|2021-01-20 19:55:00|18374|18364|18376.5|18366.5|18377|18367|18373.5|18363.5|60
1611172800000|2021-01-20 20:00:00|18377|18367|18380|18370|18380|18370|18377|18367|13
1611173100000|2021-01-20 20:05:00|18379.5|18369.5|18381.5|18371.5|18382|18372|18379.5|18369.5|9
1611173400000|2021-01-20 20:10:00|18381|18371|18375.5|18365.5|18381|18371|18374|18364|44
1611173700000|2021-01-20 20:15:00|18376|18366|18379.5|18369.5|18380|18370|18375.5|18365.5|14
1611174000000|2021-01-20 20:20:00|18379|18369|18380.5|18370.5|18380.5|18370.5|18375|18365|78
1611174300000|2021-01-20 20:25:00|18381|18371|18378|18368|18381|18371|18378|18368|32
1611174600000|2021-01-20 20:30:00|18377.5|18367.5|18380.5|18370.5|18380.5|18370.5|18377.5|18367.5|38
1611174900000|2021-01-20 20:35:00|18381.5|18371.5|18378|18368|18383.5|18373.5|18371|18361|401
1611175200000|2021-01-20 20:40:00|18377.5|18367.5|18385.5|18375.5|18388|18378|18376.5|18366.5|189
1611175500000|2021-01-20 20:45:00|18385|18375|18386.5|18376.5|18388|18378|18384|18374|83
1611175800000|2021-01-20 20:50:00|18386|18376|18379|18369|18387|18377|18378|18368|42
1611176100000|2021-01-20 20:55:00|18379.5|18369.5|18372|18362|18384|18374|18368.5|18358.5|417
1611176400000|2021-01-20 21:00:00|18371.5|18361.5|18382.5|18372.5|18382.5|18372.5|18371|18361|192
1611176700000|2021-01-20 21:05:00|18383|18373|18384|18374|18387|18377|18383|18373|105
1611177000000|2021-01-20 21:10:00|18384.5|18374.5|18379|18369|18385|18375|18377|18367|56
1611177300000|2021-01-20 21:15:00|18386|18362|18384.6|18360.6|18386|18362|18382.2|18358.2|0
1611177600000|2021-01-20 21:20:00|18384.5|18360.5|18383.3|18359.3|18384.8|18360.8|18382.1|18358.1|0
1611177900000|2021-01-20 21:25:00|18384.3|18360.3|18383.8|18359.8|18385.5|18361.5|18383.3|18359.3|0
1611178200000|2021-01-20 21:30:00|18386.1|18362.1|18379.9|18355.9|18386.1|18362.1|18378.9|18354.9|0
1611178500000|2021-01-20 21:35:00|18379|18355|18376.3|18352.3|18383.5|18359.5|18376.3|18352.3|0
1611178800000|2021-01-20 21:40:00|18377.2|18353.2|18373.5|18349.5|18378.1|18354.1|18372.6|18348.6|0
1611179100000|2021-01-20 21:45:00|18374.4|18350.4|18372.6|18348.6|18374.4|18350.4|18370.8|18346.8|0
1611179400000|2021-01-20 21:50:00|18371.7|18347.7|18370.9|18346.9|18374.5|18350.5|18369|18345|0
1611179700000|2021-01-20 21:55:00|18371.8|18347.8|18370.2|18346.2|18372.7|18348.7|18369.5|18345.5|0
1611180000000|2021-01-20 22:00:00|18370.4|18346.4|18372.4|18348.4|18372.7|18348.7|18370.3|18346.3|0
1611180300000|2021-01-20 22:05:00|18372.5|18348.5|18372.7|18348.7|18372.9|18348.9|18372|18348|0
1611180600000|2021-01-20 22:10:00|18372.4|18348.4|18374.7|18350.7|18375.4|18351.4|18372.4|18348.4|0
1611180900000|2021-01-20 22:15:00|18374.6|18350.6|18377.1|18353.1|18378.9|18354.9|18374.6|18350.6|0
1611181200000|2021-01-20 22:20:00|18378|18354|18379.1|18355.1|18379.4|18355.4|18377.1|18353.1|0
1611181500000|2021-01-20 22:25:00|18379.4|18355.4|18379|18355|18379.4|18355.4|18378.2|18354.2|0
1611181800000|2021-01-20 22:30:00|18378.9|18354.9|18377.7|18353.7|18378.9|18354.9|18377.7|18353.7|0
1611182100000|2021-01-20 22:35:00|18377.5|18353.5|18376.5|18352.5|18377.5|18353.5|18376|18352|0
1611182400000|2021-01-20 22:40:00|18376.6|18352.6|18375.6|18351.6|18376.6|18352.6|18375.6|18351.6|0
1611182700000|2021-01-20 22:45:00|18375.8|18351.8|18375.3|18351.3|18376|18352|18375.3|18351.3|0
1611183000000|2021-01-20 22:50:00|18375.7|18351.7|18376.4|18352.4|18376.5|18352.5|18375.7|18351.7|0
1611183300000|2021-01-20 22:55:00|18376.2|18352.2|18376.6|18352.6|18376.6|18352.6|18375.8|18351.8|0
1611183600000|2021-01-20 23:00:00|18373|18349|18380.8|18356.8|18387|18363|18373|18349|0
1611183900000|2021-01-20 23:05:00|18379.9|18355.9|18383.5|18359.5|18388|18364|18377.2|18353.2|0
1611184200000|2021-01-20 23:10:00|18383.9|18359.9|18385.7|18361.7|18386.6|18362.6|18382.6|18358.6|0
1611184500000|2021-01-20 23:15:00|18385.3|18361.3|18394.6|18370.6|18396.8|18372.8|18385.3|18361.3|0
1611184800000|2021-01-20 23:20:00|18393.7|18369.7|18397.3|18373.3|18398.2|18374.2|18393.7|18369.7|0
1611185100000|2021-01-20 23:25:00|18397.7|18373.7|18400.2|18376.2|18401.1|18377.1|18396.4|18372.4|0
1611185400000|2021-01-20 23:30:00|18401.1|18377.1|18401.7|18377.7|18402.1|18378.1|18399.4|18375.4|0
1611185700000|2021-01-20 23:35:00|18402.1|18378.1|18403.6|18379.6|18406.3|18382.3|18401.7|18377.7|0
1611186000000|2021-01-20 23:40:00|18403.2|18379.2|18406.7|18382.7|18406.7|18382.7|18401.9|18377.9|0
1611186300000|2021-01-20 23:45:00|18407.6|18383.6|18402.4|18378.4|18407.8|18383.8|18402.4|18378.4|0
1611186600000|2021-01-20 23:50:00|18401.9|18377.9|18404.7|18380.7|18405.1|18381.1|18401.5|18377.5|0
1611186900000|2021-01-20 23:55:00|18404.2|18380.2|18403.8|18379.8|18405.6|18381.6|18402.9|18378.9|0
1611187200000|2021-01-21 00:00:00|18404.7|18380.7|18399.3|18375.3|18404.7|18380.7|18390.9|18366.9|0
1611187500000|2021-01-21 00:05:00|18398.9|18374.9|18412.2|18388.2|18414.4|18390.4|18394.8|18370.8|0
1611187800000|2021-01-21 00:10:00|18412.6|18388.6|18402.1|18378.1|18412.6|18388.6|18401.2|18377.2|0
1611188100000|2021-01-21 00:15:00|18403|18379|18423|18399|18430.7|18406.7|18401|18377|0
1611188400000|2021-01-21 00:20:00|18423.2|18399.2|18423.5|18399.5|18434|18410|18420.2|18396.2|0
1611188700000|2021-01-21 00:25:00|18423.7|18399.7|18420.9|18396.9|18423.7|18399.7|18418|18394|0
1611189000000|2021-01-21 00:30:00|18420.8|18396.8|18421.3|18397.3|18424.3|18400.3|18417.9|18393.9|0
1611189300000|2021-01-21 00:35:00|18420.8|18396.8|18418.3|18394.3|18421.7|18397.7|18418.3|18394.3|0
1611189600000|2021-01-21 00:40:00|18418.5|18394.5|18415.8|18391.8|18418.5|18394.5|18410.5|18386.5|0
1611189900000|2021-01-21 00:45:00|18416.2|18392.2|18414.5|18390.5|18416.2|18392.2|18412.8|18388.8|0
1611190200000|2021-01-21 00:50:00|18415|18391|18405.1|18381.1|18425|18401|18400|18376|0
1611190500000|2021-01-21 00:55:00|18406.4|18382.4|18383|18359|18414.7|18390.7|18381.7|18357.7|0
1611190800000|2021-01-21 01:00:00|18390.5|18380.5|18394.5|18384.5|18400|18390|18376|18366|2526
1611191100000|2021-01-21 01:05:00|18394|18384|18393.5|18383.5|18405|18395|18388.5|18378.5|1519
1611191400000|2021-01-21 01:10:00|18394|18384|18409.5|18399.5|18413|18403|18393|18383|1034
1611191700000|2021-01-21 01:15:00|18410|18400|18419.5|18409.5|18419.5|18409.5|18398.5|18388.5|2189
1611192000000|2021-01-21 01:20:00|18422|18412|18430.5|18420.5|18440.5|18430.5|18412|18402|1466
1611192300000|2021-01-21 01:25:00|18429.5|18419.5|18453|18443|18459.5|18449.5|18429|18419|2619
1611192600000|2021-01-21 01:30:00|18453.5|18443.5|18508.5|18498.5|18513|18503|18420.5|18410.5|15860
1611192900000|2021-01-21 01:35:00|18509.5|18499.5|18536.5|18526.5|18545|18535|18492.5|18482.5|8339
1611193200000|2021-01-21 01:40:00|18536|18526|18526.5|18516.5|18542.5|18532.5|18502.5|18492.5|6454
1611193500000|2021-01-21 01:45:00|18525|18515|18509.5|18499.5|18530.5|18520.5|18465.5|18455.5|9301
1611193800000|2021-01-21 01:50:00|18508.5|18498.5|18495.5|18485.5|18527.5|18517.5|18486.5|18476.5|7561
1611194100000|2021-01-21 01:55:00|18497.5|18487.5|18517.5|18507.5|18538.5|18528.5|18486.5|18476.5|5267
1611194400000|2021-01-21 02:00:00|18514.5|18504.5|18502.5|18492.5|18531.5|18521.5|18496.5|18486.5|8081
1611194700000|2021-01-21 02:05:00|18504.5|18494.5|18492.5|18482.5|18514.5|18504.5|18441.5|18431.5|10650
1611195000000|2021-01-21 02:10:00|18494.5|18484.5|18501.5|18491.5|18506.5|18496.5|18464.5|18454.5|4672
1611195300000|2021-01-21 02:15:00|18500.5|18490.5|18458.5|18448.5|18502.5|18492.5|18455.5|18445.5|4888
1611195600000|2021-01-21 02:20:00|18457.5|18447.5|18418.5|18408.5|18461.5|18451.5|18410.5|18400.5|6602
1611195900000|2021-01-21 02:25:00|18419.5|18409.5|18452.5|18442.5|18461.5|18451.5|18413.5|18403.5|4968
1611196200000|2021-01-21 02:30:00|18454.5|18444.5|18460.5|18450.5|18468.5|18458.5|18425.5|18415.5|3683
1611196500000|2021-01-21 02:35:00|18456.5|18446.5|18486.5|18476.5|18488.5|18478.5|18449.5|18439.5|2573
1611196800000|2021-01-21 02:40:00|18488.5|18478.5|18515.5|18505.5|18516.5|18506.5|18482.5|18472.5|5082
1611197100000|2021-01-21 02:45:00|18516.5|18506.5|18579.5|18569.5|18583.5|18573.5|18502.5|18492.5|8337
1611197400000|2021-01-21 02:50:00|18582.5|18572.5|18571.5|18561.5|18588.5|18578.5|18553.5|18543.5|5443
1611197700000|2021-01-21 02:55:00|18569.5|18559.5|18568.5|18558.5|18583.5|18573.5|18545.5|18535.5|3548
1611198000000|2021-01-21 03:00:00|18570.5|18560.5|18596.5|18586.5|18605.5|18595.5|18569.5|18559.5|4740
1611198300000|2021-01-21 03:05:00|18597.5|18587.5|18596.5|18586.5|18607.5|18597.5|18576.5|18566.5|3128
1611198600000|2021-01-21 03:10:00|18597.5|18587.5|18613.5|18603.5|18628.5|18618.5|18596.5|18586.5|5046
1611198900000|2021-01-21 03:15:00|18614.5|18604.5|18649.5|18639.5|18651.5|18641.5|18604.5|18594.5|6257
1611199200000|2021-01-21 03:20:00|18650.5|18640.5|18651.5|18641.5|18662.5|18652.5|18627.5|18617.5|5087
1611199500000|2021-01-21 03:25:00|18649.5|18639.5|18701.5|18691.5|18714.5|18704.5|18645.5|18635.5|7754
1611199800000|2021-01-21 03:30:00|18703.5|18693.5|18712.5|18702.5|18728.5|18718.5|18701.5|18691.5|4336
1611200100000|2021-01-21 03:35:00|18713.5|18703.5|18711.5|18701.5|18723.5|18713.5|18708.5|18698.5|882
1611200400000|2021-01-21 03:40:00|18713.5|18703.5|18721.5|18711.5|18724.5|18714.5|18708.5|18698.5|1148
1611200700000|2021-01-21 03:45:00|18722.5|18712.5|18717.5|18707.5|18725.5|18715.5|18716.5|18706.5|844
1611201000000|2021-01-21 03:50:00|18719.5|18709.5|18724.5|18714.5|18725.5|18715.5|18716.5|18706.5|850
1611201300000|2021-01-21 03:55:00|18723.5|18713.5|18724.5|18714.5|18725.5|18715.5|18718.5|18708.5|841
1611201600000|2021-01-21 04:00:00|18723.5|18713.5|18717.5|18707.5|18727.5|18717.5|18717.5|18707.5|495
1611201900000|2021-01-21 04:05:00|18716.5|18706.5|18706.5|18696.5|18716.5|18706.5|18706.5|18696.5|654
1611202200000|2021-01-21 04:10:00|18707.5|18697.5|18717.5|18707.5|18718.5|18708.5|18705.5|18695.5|515
1611202500000|2021-01-21 04:15:00|18716.5|18706.5|18713.5|18703.5|18720.5|18710.5|18711.5|18701.5|296
1611202800000|2021-01-21 04:20:00|18715.5|18705.5|18707.5|18697.5|18717.5|18707.5|18707.5|18697.5|233
1611203100000|2021-01-21 04:25:00|18706.5|18696.5|18708.5|18698.5|18711.5|18701.5|18706.5|18696.5|133
1611203400000|2021-01-21 04:30:00|18709.5|18699.5|18712.5|18702.5|18713.5|18703.5|18708.5|18698.5|141
1611203700000|2021-01-21 04:35:00|18711.5|18701.5|18709.5|18699.5|18716.5|18706.5|18709.5|18699.5|502
1611204000000|2021-01-21 04:40:00|18710.5|18700.5|18706.5|18696.5|18712.5|18702.5|18701.5|18691.5|157
1611204300000|2021-01-21 04:45:00|18705.5|18695.5|18707.5|18697.5|18709.5|18699.5|18705.5|18695.5|119
1611204600000|2021-01-21 04:50:00|18706.5|18696.5|18707.5|18697.5|18708.5|18698.5|18704.5|18694.5|116
1611204900000|2021-01-21 04:55:00|18706.5|18696.5|18702.5|18692.5|18708.5|18698.5|18702.5|18692.5|256
1611205200000|2021-01-21 05:00:00|18704.5|18694.5|18754.5|18744.5|18763.5|18753.5|18701.5|18691.5|9039
1611205500000|2021-01-21 05:05:00|18753.5|18743.5|18703.5|18693.5|18753.5|18743.5|18697.5|18687.5|8095
1611205800000|2021-01-21 05:10:00|18704.5|18694.5|18709.5|18699.5|18716.5|18706.5|18685.5|18675.5|3342
1611206100000|2021-01-21 05:15:00|18710.5|18700.5|18689.5|18679.5|18715.5|18705.5|18668.5|18658.5|3452
1611206400000|2021-01-21 05:20:00|18690.5|18680.5|18733.5|18723.5|18734.5|18724.5|18678.5|18668.5|2837
1611206700000|2021-01-21 05:25:00|18734.5|18724.5|18706.5|18696.5|18739.5|18729.5|18704.5|18694.5|4346
1611207000000|2021-01-21 05:30:00|18708.5|18698.5|18715.5|18705.5|18745.5|18735.5|18703.5|18693.5|4052
1611207300000|2021-01-21 05:35:00|18713.5|18703.5|18710.5|18700.5|18720.5|18710.5|18694.5|18684.5|2586
1611207600000|2021-01-21 05:40:00|18709.5|18699.5|18722.5|18712.5|18736.5|18726.5|18708.5|18698.5|3073
1611207900000|2021-01-21 05:45:00|18724.5|18714.5|18717.5|18707.5|18732.5|18722.5|18700.5|18690.5|3946
1611208200000|2021-01-21 05:50:00|18718.5|18708.5|18741.5|18731.5|18748.5|18738.5|18709.5|18699.5|3097
1611208500000|2021-01-21 05:55:00|18740.5|18730.5|18767.5|18757.5|18768.5|18758.5|18735.5|18725.5|5260
1611208800000|2021-01-21 06:00:00|18764.5|18754.5|18713.5|18703.5|18768.5|18758.5|18703.5|18693.5|5932
1611209100000|2021-01-21 06:05:00|18711.5|18701.5|18688.5|18678.5|18719.5|18709.5|18669.5|18659.5|4020
1611209400000|2021-01-21 06:10:00|18685.5|18675.5|18672.5|18662.5|18698.5|18688.5|18664.5|18654.5|2545
1611209700000|2021-01-21 06:15:00|18670.5|18660.5|18639.5|18629.5|18670.5|18660.5|18617.5|18607.5|6055
1611210000000|2021-01-21 06:20:00|18640.5|18630.5|18641.5|18631.5|18664.5|18654.5|18624.5|18614.5|4871
1611210300000|2021-01-21 06:25:00|18643.5|18633.5|18656.5|18646.5|18677.5|18667.5|18642.5|18632.5|2377
1611210600000|2021-01-21 06:30:00|18655.5|18645.5|18586.5|18576.5|18656.5|18646.5|18584.5|18574.5|7499
1611210900000|2021-01-21 06:35:00|18587.5|18577.5|18610.5|18600.5|18617.5|18607.5|18585.5|18575.5|3587
1611211200000|2021-01-21 06:40:00|18611.5|18601.5|18622.5|18612.5|18630.5|18620.5|18595.5|18585.5|3714
1611211500000|2021-01-21 06:45:00|18621.5|18611.5|18600.5|18590.5|18623.5|18613.5|18581.5|18571.5|4485
1611211800000|2021-01-21 06:50:00|18601.5|18591.5|18607.2|18597.2|18615.5|18605.5|18587.5|18577.5|3957
1611212100000|2021-01-21 06:55:00|18608.2|18598.2|18606.7|18596.7|18632.7|18622.7|18604.7|18594.7|4751
1611212400000|2021-01-21 07:00:00|18605.7|18595.7|18618.7|18608.7|18630.7|18620.7|18605.7|18595.7|1884
1611212700000|2021-01-21 07:05:00|18619.7|18609.7|18626.7|18616.7|18629.7|18619.7|18617.7|18607.7|887
1611213000000|2021-01-21 07:10:00|18627.7|18617.7|18618.7|18608.7|18628.7|18618.7|18616.7|18606.7|684
1611213300000|2021-01-21 07:15:00|18616.7|18606.7|18629.7|18619.7|18634.7|18624.7|18616.7|18606.7|918
1611213600000|2021-01-21 07:20:00|18630.7|18620.7|18628.7|18618.7|18635.7|18625.7|18625.7|18615.7|354
1611213900000|2021-01-21 07:25:00|18630.7|18620.7|18624.7|18614.7|18633.7|18623.7|18623.7|18613.7|497
1611214200000|2021-01-21 07:30:00|18626.7|18616.7|18629.7|18619.7|18632.7|18622.7|18622.7|18612.7|375
1611214500000|2021-01-21 07:35:00|18628.7|18618.7|18629.7|18619.7|18635.7|18625.7|18624.7|18614.7|887
1611214800000|2021-01-21 07:40:00|18630.7|18620.7|18634.7|18624.7|18637.7|18627.7|18630.7|18620.7|498
1611215100000|2021-01-21 07:45:00|18631.7|18621.7|18641.7|18631.7|18643.7|18633.7|18628.7|18618.7|886
1611215400000|2021-01-21 07:50:00|18639.7|18629.7|18636.7|18626.7|18639.7|18629.7|18630.7|18620.7|316
1611215700000|2021-01-21 07:55:00|18637.7|18627.7|18639.7|18629.7|18639.7|18629.7|18633.7|18623.7|426
1611216000000|2021-01-21 08:00:00|18640.7|18628.7|18636.7|18625.7|18643.7|18632.7|18635.7|18623.7|555
1611216300000|2021-01-21 08:05:00|18637.7|18624.7|18633.7|18621.7|18638.7|18627.7|18626.7|18614.7|651
1611216600000|2021-01-21 08:10:00|18634.7|18622.7|18639.7|18627.7|18640.7|18628.7|18626.7|18614.7|939
1611216900000|2021-01-21 08:15:00|18640.7|18628.7|18612.7|18601.7|18643.7|18632.7|18611.7|18600.7|1355
1611217200000|2021-01-21 08:20:00|18613.7|18602.7|18616.7|18604.7|18622.7|18610.7|18610.7|18598.7|759
1611217500000|2021-01-21 08:25:00|18614.7|18601.7|18617.7|18603.7|18624.7|18612.7|18611.7|18599.7|929
1611217800000|2021-01-21 08:30:00|18618.6|18594.6|18612.1|18588.1|18629.9|18605.9|18610.1|18586.1|1
1611218100000|2021-01-21 08:35:00|18612.2|18588.2|18603.8|18579.8|18612.7|18588.7|18600.9|18576.9|504
1611218400000|2021-01-21 08:40:00|18601.2|18577.2|18606.1|18582.1|18606.4|18582.4|18591.9|18567.9|0
1611218700000|2021-01-21 08:45:00|18605.9|18581.9|18602.4|18578.4|18613.9|18589.9|18599.6|18575.6|0
1611219000000|2021-01-21 08:50:00|18602.2|18578.2|18593.1|18569.1|18605.7|18581.7|18589.2|18565.2|0
1611219300000|2021-01-21 08:55:00|18592.7|18568.7|18587.4|18563.4|18595.9|18571.9|18582.6|18558.6|0
1611219600000|2021-01-21 09:00:00|18609.7|18592.7|18610.7|18598.7|18619.7|18607.7|18604.7|18592.7|489
1611219900000|2021-01-21 09:05:00|18612.7|18599.7|18612.7|18600.7|18615.7|18603.7|18610.7|18598.7|127
1611220200000|2021-01-21 09:10:00|18611.7|18601.7|18611.7|18600.7|18614.7|18602.7|18611.7|18599.7|44
1611220500000|2021-01-21 09:15:00|18610.7|18599.7|18611.7|18600.7|18613.7|18602.7|18608.7|18597.7|153
1611220800000|2021-01-21 09:20:00|18612.7|18599.7|18609.7|18598.7|18614.7|18603.7|18609.7|18598.7|173
1611221100000|2021-01-21 09:25:00|18608.7|18597.7|18606.7|18594.7|18609.7|18597.7|18602.7|18591.7|314
1611221400000|2021-01-21 09:30:00|18605.7|18593.7|18607.7|18595.7|18610.7|18598.7|18602.7|18590.7|532
1611221700000|2021-01-21 09:35:00|18606.7|18594.7|18612.7|18600.7|18613.7|18601.7|18603.7|18591.7|218
1611222000000|2021-01-21 09:40:00|18613.7|18601.7|18618.7|18607.7|18618.7|18607.7|18612.7|18600.7|175
1611222300000|2021-01-21 09:45:00|18619.7|18606.7|18610.7|18598.7|18619.7|18606.7|18607.7|18596.7|395
1611222600000|2021-01-21 09:50:00|18609.7|18596.7|18603.7|18592.7|18610.7|18598.7|18602.7|18591.7|270
1611222900000|2021-01-21 09:55:00|18604.7|18593.7|18603.7|18591.7|18605.7|18594.7|18600.7|18589.7|181
1611223200000|2021-01-21 10:00:00|18602.7|18590.7|18604.7|18592.7|18604.7|18592.7|18599.7|18587.7|159
1611223500000|2021-01-21 10:05:00|18603.7|18591.7|18608.7|18597.7|18609.7|18597.7|18603.7|18591.7|160
1611223800000|2021-01-21 10:10:00|18607.7|18596.7|18607.7|18595.7|18609.7|18598.7|18604.7|18593.7|106
1611224100000|2021-01-21 10:15:00|18606.7|18596.7|18602.7|18591.7|18606.7|18596.7|18602.7|18591.7|146
1611224400000|2021-01-21 10:20:00|18603.7|18592.7|18608.7|18597.7|18608.7|18597.7|18603.7|18592.7|111
1611224700000|2021-01-21 10:25:00|18609.7|18598.7|18605.7|18593.7|18610.7|18598.7|18605.7|18593.7|86
1611225000000|2021-01-21 10:30:00|18604.7|18594.7|18600.7|18588.7|18605.7|18594.7|18600.7|18588.7|76
1611225300000|2021-01-21 10:35:00|18599.7|18587.7|18600.7|18588.7|18603.7|18592.7|18599.7|18587.7|95
1611225600000|2021-01-21 10:40:00|18599.7|18589.7|18596.7|18584.7|18601.7|18589.7|18594.7|18582.7|134
1611225900000|2021-01-21 10:45:00|18595.7|18583.7|18600.7|18588.7|18600.7|18589.7|18593.7|18582.7|88
1611226200000|2021-01-21 10:50:00|18599.7|18589.7|18601.7|18590.7|18602.7|18590.7|18597.7|18585.7|113
1611226500000|2021-01-21 10:55:00|18602.7|18591.7|18600.7|18588.7|18605.7|18594.7|18598.7|18587.7|430
1611226800000|2021-01-21 11:00:00|18599.7|18587.7|18596.7|18584.7|18600.7|18588.7|18595.7|18584.7|407
1611227100000|2021-01-21 11:05:00|18598.7|18585.7|18596.7|18584.7|18599.7|18587.7|18595.7|18583.7|278
1611227400000|2021-01-21 11:10:00|18597.7|18586.7|18594.7|18583.7|18597.7|18586.7|18593.7|18581.7|336
1611227700000|2021-01-21 11:15:00|18593.7|18582.7|18597.7|18585.7|18598.7|18587.7|18593.7|18582.7|127
1611228000000|2021-01-21 11:20:00|18598.7|18586.7|18602.7|18590.7|18603.7|18592.7|18596.7|18585.7|267
1611228300000|2021-01-21 11:25:00|18603.7|18591.7|18604.7|18592.7|18606.7|18594.7|18600.7|18588.7|86
1611228600000|2021-01-21 11:30:00|18603.7|18591.7|18602.7|18590.7|18604.7|18592.7|18599.7|18588.7|86
1611228900000|2021-01-21 11:35:00|18601.7|18589.7|18601.7|18590.7|18601.7|18590.7|18598.7|18586.7|105
1611229200000|2021-01-21 11:40:00|18602.7|18591.7|18597.7|18585.7|18602.7|18591.7|18597.7|18585.7|95
1611229500000|2021-01-21 11:45:00|18596.7|18584.7|18600.7|18588.7|18601.7|18590.7|18596.7|18584.7|131
1611229800000|2021-01-21 11:50:00|18599.7|18589.7|18598.7|18587.7|18601.7|18590.7|18596.7|18584.7|129
1611230100000|2021-01-21 11:55:00|18599.7|18586.7|18599.7|18588.7|18600.7|18588.7|18595.7|18584.7|126
1611230400000|2021-01-21 12:00:00|18600.7|18589.7|18602.7|18590.7|18605.7|18594.7|18600.7|18588.7|177
1611230700000|2021-01-21 12:05:00|18601.7|18591.7|18601.7|18589.7|18603.7|18592.7|18600.7|18589.7|101
1611231000000|2021-01-21 12:10:00|18600.7|18588.7|18599.7|18587.7|18601.7|18589.7|18597.7|18586.7|109
1611231300000|2021-01-21 12:15:00|18598.7|18588.7|18601.7|18590.7|18604.7|18593.7|18598.7|18588.7|47
1611231600000|2021-01-21 12:20:00|18600.7|18589.7|18601.7|18589.7|18603.7|18592.7|18600.7|18589.7|34
1611231900000|2021-01-21 12:25:00|18600.7|18588.7|18602.7|18590.7|18602.7|18590.7|18597.7|18586.7|25
1611232200000|2021-01-21 12:30:00|18601.7|18589.7|18597.7|18586.7|18602.7|18589.7|18596.7|18585.7|46
1611232500000|2021-01-21 12:35:00|18598.7|18587.7|18598.7|18586.7|18599.7|18588.7|18597.7|18586.7|13
1611232800000|2021-01-21 12:40:00|18599.7|18587.7|18592.7|18581.7|18599.7|18588.7|18589.7|18578.7|263
1611233100000|2021-01-21 12:45:00|18593.7|18582.7|18597.7|18585.7|18597.7|18586.7|18592.7|18580.7|57
1611233400000|2021-01-21 12:50:00|18598.7|18586.7|18595.7|18583.7|18599.7|18588.7|18593.7|18582.7|64
1611233700000|2021-01-21 12:55:00|18594.7|18582.7|18594.7|18583.7|18595.7|18584.7|18592.7|18581.7|97
1611234000000|2021-01-21 13:00:00|18593.7|18582.7|18595.7|18584.7|18597.7|18586.7|18592.7|18581.7|107
1611234300000|2021-01-21 13:05:00|18596.7|18583.7|18596.7|18584.7|18597.7|18585.7|18592.7|18581.7|206
1611234600000|2021-01-21 13:10:00|18595.7|18583.7|18595.7|18584.7|18601.7|18589.7|18593.7|18582.7|105
1611234900000|2021-01-21 13:15:00|18594.7|18583.7|18595.7|18583.7|18595.7|18583.7|18592.7|18581.7|74
1611235200000|2021-01-21 13:20:00|18594.7|18584.7|18598.7|18587.7|18598.7|18587.7|18594.7|18582.7|45
1611235500000|2021-01-21 13:25:00|18597.7|18586.7|18594.7|18582.7|18597.7|18586.7|18594.7|18582.7|46
1611235800000|2021-01-21 13:30:00|18593.7|18583.7|18592.7|18580.7|18596.7|18585.7|18588.7|18577.7|208
1611236100000|2021-01-21 13:35:00|18591.7|18581.7|18589.7|18577.7|18593.7|18582.7|18587.7|18576.7|166
1611236400000|2021-01-21 13:40:00|18588.7|18576.7|18588.7|18577.7|18597.7|18586.7|18587.7|18576.7|99
1611236700000|2021-01-21 13:45:00|18589.7|18576.7|18592.7|18580.7|18594.7|18583.7|18588.7|18576.7|92
1611237000000|2021-01-21 13:50:00|18593.7|18581.7|18559.7|18548.7|18595.7|18584.7|18557.7|18546.7|1705
1611237300000|2021-01-21 13:55:00|18560.7|18549.7|18567.7|18556.7|18569.7|18558.7|18559.7|18548.7|441
1611237600000|2021-01-21 14:00:00|18566.7|18555.7|18569.7|18557.7|18569.7|18558.7|18558.7|18546.7|822
1611237900000|2021-01-21 14:05:00|18568.7|18558.7|18566.7|18555.7|18569.7|18558.7|18565.7|18554.7|318
1611238200000|2021-01-21 14:10:00|18567.7|18556.7|18569.7|18557.7|18569.7|18558.7|18566.7|18555.7|155
1611238500000|2021-01-21 14:15:00|18568.7|18558.7|18576.7|18565.7|18577.7|18566.7|18568.7|18557.7|295
1611238800000|2021-01-21 14:20:00|18575.7|18564.7|18578.7|18567.7|18582.7|18570.7|18575.7|18563.7|362
1611239100000|2021-01-21 14:25:00|18579.7|18566.7|18575.7|18564.7|18579.7|18567.7|18575.7|18564.7|133
1611239400000|2021-01-21 14:30:00|18576.7|18563.7|18556.7|18544.7|18578.7|18567.7|18553.7|18542.7|752
1611239700000|2021-01-21 14:35:00|18555.7|18545.7|18550.7|18538.7|18558.7|18547.7|18547.7|18536.7|753
1611240000000|2021-01-21 14:40:00|18549.7|18537.7|18553.7|18542.7|18557.7|18546.7|18547.7|18535.7|661
1611240300000|2021-01-21 14:45:00|18552.7|18541.7|18563.7|18551.7|18566.7|18554.7|18550.7|18539.7|413
1611240600000|2021-01-21 14:50:00|18562.7|18550.7|18559.7|18547.7|18568.7|18556.7|18558.7|18547.7|408
1611240900000|2021-01-21 14:55:00|18558.7|18546.7|18565.7|18553.7|18567.7|18556.7|18552.7|18541.7|480
1611241200000|2021-01-21 15:00:00|18564.7|18554.7|18563.7|18552.7|18569.7|18558.7|18557.7|18546.7|915
1611241500000|2021-01-21 15:05:00|18564.7|18553.7|18565.7|18554.7|18567.7|18556.7|18554.7|18543.7|594
1611241800000|2021-01-21 15:10:00|18566.7|18555.7|18586.7|18574.7|18586.7|18575.7|18566.7|18554.7|606
1611242100000|2021-01-21 15:15:00|18587.7|18575.7|18594.7|18583.7|18594.7|18583.7|18584.7|18573.7|659
1611242400000|2021-01-21 15:20:00|18593.7|18582.7|18592.7|18581.7|18595.7|18584.7|18586.7|18575.7|621
1611242700000|2021-01-21 15:25:00|18593.7|18580.7|18591.7|18580.7|18594.7|18583.7|18585.7|18574.7|179
1611243000000|2021-01-21 15:30:00|18592.7|18581.7|18581.7|18569.7|18595.7|18584.7|18580.7|18568.7|276
1611243300000|2021-01-21 15:35:00|18582.7|18570.7|18579.7|18568.7|18582.7|18571.7|18575.7|18564.7|279
1611243600000|2021-01-21 15:40:00|18580.7|18569.7|18586.7|18574.7|18587.7|18576.7|18578.7|18567.7|172
1611243900000|2021-01-21 15:45:00|18587.7|18575.7|18592.7|18580.7|18594.7|18583.7|18586.7|18574.7|166
1611244200000|2021-01-21 15:50:00|18591.7|18579.7|18590.7|18579.7|18591.7|18580.7|18587.7|18575.7|228
1611244500000|2021-01-21 15:55:00|18589.7|18578.7|18587.7|18576.7|18592.7|18581.7|18586.7|18574.7|171
1611244800000|2021-01-21 16:00:00|18588.7|18577.7|18594.7|18582.7|18595.7|18584.7|18585.7|18574.7|169
1611245100000|2021-01-21 16:05:00|18593.7|18581.7|18587.7|18576.7|18593.7|18582.7|18584.7|18573.7|315
1611245400000|2021-01-21 16:10:00|18586.7|18575.7|18582.7|18571.7|18587.7|18576.7|18577.7|18565.7|367
1611245700000|2021-01-21 16:15:00|18583.7|18572.7|18585.7|18574.7|18586.7|18575.7|18578.7|18567.7|431
1611246000000|2021-01-21 16:20:00|18586.7|18575.7|18593.7|18581.7|18595.7|18584.7|18586.7|18574.7|281
1611246300000|2021-01-21 16:25:00|18592.7|18582.7|18588.7|18576.7|18593.7|18582.7|18587.7|18576.7|257
1611246600000|2021-01-21 16:30:00|18587.7|18577.7|18579.7|18568.7|18591.7|18579.7|18578.7|18566.7|417
1611246900000|2021-01-21 16:35:00|18578.7|18567.7|18578.7|18566.7|18582.7|18571.7|18574.7|18563.7|330
1611247200000|2021-01-21 16:40:00|18577.7|18565.7|18568.7|18557.7|18578.7|18566.7|18568.7|18557.7|742
1611247500000|2021-01-21 16:45:00|18569.7|18558.7|18581.7|18569.7|18581.7|18570.7|18569.7|18558.7|99
1611247800000|2021-01-21 16:50:00|18580.7|18570.7|18588.7|18576.7|18588.7|18576.7|18580.7|18569.7|126
1611248100000|2021-01-21 16:55:00|18587.7|18575.7|18588.7|18577.7|18593.7|18581.7|18585.7|18574.7|129
1611248400000|2021-01-21 17:00:00|18587.7|18576.7|18587.7|18575.7|18589.7|18578.7|18586.7|18574.7|115
1611248700000|2021-01-21 17:05:00|18586.7|18574.7|18582.7|18570.7|18591.7|18580.7|18580.7|18569.7|203
1611249000000|2021-01-21 17:10:00|18581.7|18571.7|18580.7|18568.7|18584.7|18573.7|18578.7|18566.7|145
1611249300000|2021-01-21 17:15:00|18579.7|18567.7|18575.7|18563.7|18580.7|18568.7|18574.7|18563.7|197
1611249600000|2021-01-21 17:20:00|18576.7|18564.7|18582.7|18571.7|18582.7|18571.7|18574.7|18563.7|184
1611249900000|2021-01-21 17:25:00|18581.7|18570.7|18580.7|18568.7|18582.7|18571.7|18579.7|18568.7|93
1611250200000|2021-01-21 17:30:00|18579.7|18567.7|18579.7|18568.7|18581.7|18569.7|18577.7|18566.7|82
1611250500000|2021-01-21 17:35:00|18578.7|18567.7|18580.7|18569.7|18580.7|18569.7|18578.7|18566.7|104
1611250800000|2021-01-21 17:40:00|18581.7|18570.7|18585.7|18574.7|18586.7|18575.7|18580.7|18569.7|260
1611251100000|2021-01-21 17:45:00|18586.7|18575.7|18587.7|18576.7|18587.7|18576.7|18585.7|18573.7|99
1611251400000|2021-01-21 17:50:00|18586.7|18575.7|18584.7|18573.7|18587.7|18575.7|18583.7|18571.7|169
1611251700000|2021-01-21 17:55:00|18583.7|18572.7|18591.7|18579.7|18591.7|18580.7|18583.7|18572.7|149
1611252000000|2021-01-21 18:00:00|18592.7|18580.7|18592.7|18581.7|18593.7|18582.7|18590.7|18579.7|136
1611252300000|2021-01-21 18:05:00|18593.7|18580.7|18592.7|18580.7|18593.7|18582.7|18590.7|18579.7|70
1611252600000|2021-01-21 18:10:00|18591.7|18581.7|18590.7|18579.7|18592.7|18581.7|18589.7|18578.7|41
1611252900000|2021-01-21 18:15:00|18589.7|18578.7|18591.7|18579.7|18591.7|18580.7|18588.7|18577.7|63
1611253200000|2021-01-21 18:20:00|18590.7|18580.7|18591.7|18579.7|18593.7|18582.7|18590.7|18579.7|40
1611253500000|2021-01-21 18:25:00|18590.7|18580.7|18593.7|18582.7|18593.7|18582.7|18588.7|18577.7|43
1611253800000|2021-01-21 18:30:00|18594.7|18583.7|18588.7|18576.7|18594.7|18583.7|18587.7|18576.7|131
1611254100000|2021-01-21 18:35:00|18590.7|18577.7|18589.7|18578.7|18591.7|18580.7|18588.7|18576.7|112
1611254400000|2021-01-21 18:40:00|18588.7|18577.7|18592.7|18580.7|18593.7|18581.7|18588.7|18576.7|79
1611254700000|2021-01-21 18:45:00|18593.7|18581.7|18589.7|18578.7|18593.7|18581.7|18589.7|18578.7|144
1611255000000|2021-01-21 18:50:00|18590.7|18579.7|18589.7|18578.7|18592.7|18581.7|18589.7|18578.7|45
1611255300000|2021-01-21 18:55:00|18590.7|18579.7|18596.7|18584.7|18597.7|18586.7|18590.7|18578.7|109
1611255600000|2021-01-21 19:00:00|18597.7|18585.7|18594.7|18582.7|18597.7|18586.7|18591.7|18580.7|260
1611255900000|2021-01-21 19:05:00|18595.7|18583.7|18599.7|18588.7|18603.7|18591.7|18595.7|18583.7|238
1611256200000|2021-01-21 19:10:00|18600.7|18589.7|18602.7|18591.7|18603.7|18591.7|18600.7|18588.7|116
1611256500000|2021-01-21 19:15:00|18603.7|18592.7|18604.7|18592.7|18604.7|18593.7|18601.7|18590.7|203
1611256800000|2021-01-21 19:20:00|18605.7|18593.7|18603.7|18591.7|18605.7|18594.7|18603.7|18591.7|50
1611257100000|2021-01-21 19:25:00|18602.7|18590.7|18601.7|18589.7|18604.7|18593.7|18600.7|18589.7|64
1611257400000|2021-01-21 19:30:00|18600.7|18590.7|18603.7|18591.7|18603.7|18591.7|18600.7|18589.7|67
1611257700000|2021-01-21 19:35:00|18602.7|18592.7|18605.7|18593.7|18605.7|18593.7|18602.7|18591.7|148
1611258000000|2021-01-21 19:40:00|18604.7|18594.7|18602.7|18592.7|18604.7|18594.7|18602.7|18591.7|60
1611258300000|2021-01-21 19:45:00|18602.2|18592.2|18604.2|18594.2|18604.2|18594.2|18601.7|18591.7|40
1611258600000|2021-01-21 19:50:00|18603.7|18593.7|18603.7|18593.7|18605.2|18595.2|18602.7|18592.7|93
1611258900000|2021-01-21 19:55:00|18604.2|18594.2|18605.7|18595.7|18608.2|18598.2|18603.2|18593.2|103
1611259200000|2021-01-21 20:00:00|18606.2|18596.2|18607.2|18597.2|18607.2|18597.2|18602.2|18592.2|88
1611259500000|2021-01-21 20:05:00|18606.7|18596.7|18606.2|18596.2|18608.2|18598.2|18604.2|18594.2|84
1611259800000|2021-01-21 20:10:00|18606.7|18596.7|18604.7|18594.7|18607.2|18597.2|18600.7|18590.7|91
1611260100000|2021-01-21 20:15:00|18604.2|18594.2|18607.7|18597.7|18607.7|18597.7|18601.7|18591.7|72
1611260400000|2021-01-21 20:20:00|18608.2|18598.2|18609.2|18599.2|18610.2|18600.2|18606.7|18596.7|106
1611260700000|2021-01-21 20:25:00|18608.7|18598.7|18607.7|18597.7|18609.7|18599.7|18604.7|18594.7|104
1611261000000|2021-01-21 20:30:00|18607.2|18597.2|18600.2|18590.2|18607.2|18597.2|18600.2|18590.2|362
1611261300000|2021-01-21 20:35:00|18600.7|18590.7|18598.7|18588.7|18604.7|18594.7|18598.7|18588.7|188
1611261600000|2021-01-21 20:40:00|18598.2|18588.2|18600.2|18590.2|18601.2|18591.2|18597.7|18587.7|133
1611261900000|2021-01-21 20:45:00|18600.7|18590.7|18597.7|18587.7|18601.2|18591.2|18597.7|18587.7|214
1611262200000|2021-01-21 20:50:00|18598.2|18588.2|18599.2|18589.2|18600.2|18590.2|18594.2|18584.2|187
1611262500000|2021-01-21 20:55:00|18599.7|18589.7|18589.7|18579.7|18606.2|18596.2|18587.7|18577.7|385
1611262800000|2021-01-21 21:00:00|18590.2|18580.2|18597.2|18587.2|18600.7|18590.7|18590.2|18580.2|53
1611263100000|2021-01-21 21:05:00|18597.7|18587.7|18597.7|18587.7|18597.7|18587.7|18597.7|18587.7|11
1611263400000|2021-01-21 21:10:00|18597.2|18587.2|18600.2|18590.2|18600.2|18590.2|18597.2|18587.2|38
1611263700000|2021-01-21 21:15:00|18606.1|18582.1|18607.5|18583.5|18607.8|18583.8|18606.1|18582.1|0
1611264000000|2021-01-21 21:20:00|18607.3|18583.3|18606.9|18582.9|18608.1|18584.1|18606.9|18582.9|0
1611264300000|2021-01-21 21:25:00|18606.8|18582.8|18605.5|18581.5|18606.8|18582.8|18605.5|18581.5|0
1611264600000|2021-01-21 21:30:00|18604.7|18580.7|18614.7|18590.7|18614.7|18590.7|18599.3|18575.3|0
1611264900000|2021-01-21 21:35:00|18613.8|18589.8|18612|18588|18614.7|18590.7|18611.1|18587.1|0
1611265200000|2021-01-21 21:40:00|18612.9|18588.9|18614.7|18590.7|18614.7|18590.7|18610.2|18586.2|0
1611265500000|2021-01-21 21:45:00|18613.8|18589.8|18614.7|18590.7|18619.3|18595.3|18612.9|18588.9|0
1611265800000|2021-01-21 21:50:00|18615.6|18591.6|18611.8|18587.8|18618.4|18594.4|18610.9|18586.9|0
1611266100000|2021-01-21 21:55:00|18610.9|18586.9|18614.2|18590.2|18614.3|18590.3|18610.9|18586.9|0
1611266400000|2021-01-21 22:00:00|18613.8|18589.8|18609|18585|18614.2|18590.2|18609|18585|0
1611266700000|2021-01-21 22:05:00|18611.7|18587.7|18610.9|18586.9|18612.1|18588.1|18610.7|18586.7|0
1611267000000|2021-01-21 22:10:00|18610.7|18586.7|18612.1|18588.1|18612.1|18588.1|18610.7|18586.7|0
1611267300000|2021-01-21 22:15:00|18611.4|18587.4|18611|18587|18613.8|18589.8|18610.9|18586.9|0
1611267600000|2021-01-21 22:20:00|18611.1|18587.1|18610.9|18586.9|18611.1|18587.1|18610.9|18586.9|0
1611267900000|2021-01-21 22:25:00|18610.6|18586.6|18609.3|18585.3|18610.6|18586.6|18609.3|18585.3|0
1611268200000|2021-01-21 22:30:00|18609.4|18585.4|18610.5|18586.5|18610.5|18586.5|18609.4|18585.4|0
1611268500000|2021-01-21 22:35:00|18610.3|18586.3|18610.3|18586.3|18610.3|18586.3|18610.2|18586.2|0
1611268800000|2021-01-21 22:40:00|18610.1|18586.1|18609.4|18585.4|18610.3|18586.3|18609.4|18585.4|0
1611269100000|2021-01-21 22:45:00|18609.3|18585.3|18609.4|18585.4|18610.2|18586.2|18609.3|18585.3|0
1611269400000|2021-01-21 22:50:00|18610.3|18586.3|18610.1|18586.1|18610.5|18586.5|18608.2|18584.2|0
1611269700000|2021-01-21 22:55:00|18609.9|18585.9|18610.7|18586.7|18612.5|18588.5|18609.8|18585.8|0
1611270000000|2021-01-21 23:00:00|18612.8|18588.8|18610.5|18586.5|18620.5|18596.5|18608.7|18584.7|0
1611270300000|2021-01-21 23:05:00|18611.8|18587.8|18612.3|18588.3|18618.7|18594.7|18610.5|18586.5|0
1611270600000|2021-01-21 23:10:00|18614.1|18590.1|18608.8|18584.8|18615|18591|18608.3|18584.3|0
1611270900000|2021-01-21 23:15:00|18608.3|18584.3|18601.5|18577.5|18609.2|18585.2|18599.7|18575.7|0
1611271200000|2021-01-21 23:20:00|18602.4|18578.4|18599.4|18575.4|18603.3|18579.3|18595.3|18571.3|0
1611271500000|2021-01-21 23:25:00|18599.8|18575.8|18602.1|18578.1|18603|18579|18597.6|18573.6|0
1611271800000|2021-01-21 23:30:00|18602.5|18578.5|18607.6|18583.6|18608.5|18584.5|18602.1|18578.1|0
1611272100000|2021-01-21 23:35:00|18608.5|18584.5|18606.7|18582.7|18608.5|18584.5|18603|18579|0
1611272400000|2021-01-21 23:40:00|18606.2|18582.2|18603.3|18579.3|18606.7|18582.7|18602.4|18578.4|0
1611272700000|2021-01-21 23:45:00|18602.8|18578.8|18600.6|18576.6|18602.8|18578.8|18599.7|18575.7|0
1611273000000|2021-01-21 23:50:00|18600.1|18576.1|18598.3|18574.3|18600.1|18576.1|18596|18572|0
1611273300000|2021-01-21 23:55:00|18597.4|18573.4|18600.6|18576.6|18601.5|18577.5|18596.9|18572.9|0
1611273600000|2021-01-22 00:00:00|18599.7|18575.7|18600.6|18576.6|18602.4|18578.4|18596.5|18572.5|0
1611273900000|2021-01-22 00:05:00|18601.5|18577.5|18611.5|18587.5|18613.3|18589.3|18598.7|18574.7|0
1611274200000|2021-01-22 00:10:00|18611.9|18587.9|18608.7|18584.7|18612.4|18588.4|18606.9|18582.9|0
1611274500000|2021-01-22 00:15:00|18609.6|18585.6|18606.5|18582.5|18617.2|18593.2|18605.9|18581.9|0
1611274800000|2021-01-22 00:20:00|18606.3|18582.3|18609.8|18585.8|18612.4|18588.4|18605.4|18581.4|0
1611275100000|2021-01-22 00:25:00|18611.1|18587.1|18613.8|18589.8|18617.7|18593.7|18611.1|18587.1|0
1611275400000|2021-01-22 00:30:00|18613.4|18589.4|18607.1|18583.1|18615|18591|18604.1|18580.1|0
1611275700000|2021-01-22 00:35:00|18607.5|18583.5|18606.3|18582.3|18616.4|18592.4|18602.8|18578.8|0
1611276000000|2021-01-22 00:40:00|18606.7|18582.7|18606|18582|18611.1|18587.1|18602.8|18578.8|0
1611276300000|2021-01-22 00:45:00|18606.3|18582.3|18599.2|18575.2|18606.7|18582.7|18599.2|18575.2|0
1611276600000|2021-01-22 00:50:00|18599.6|18575.6|18586.4|18562.4|18600.1|18576.1|18586|18562|0
1611276900000|2021-01-22 00:55:00|18586.9|18562.9|18589.2|18565.2|18590.8|18566.8|18586.6|18562.6|0
1611277200000|2021-01-22 01:00:00|18583.2|18573.2|18592.7|18582.7|18603.2|18593.2|18581.7|18571.7|1775
1611277500000|2021-01-22 01:05:00|18593.2|18583.2|18597.7|18587.7|18598.2|18588.2|18587.7|18577.7|907
1611277800000|2021-01-22 01:10:00|18599.2|18589.2|18617.7|18607.7|18625.7|18615.7|18599.2|18589.2|1687
1611278100000|2021-01-22 01:15:00|18617.2|18607.2|18608.7|18598.7|18630.2|18620.2|18608.7|18598.7|2725
1611278400000|2021-01-22 01:20:00|18609.2|18599.2|18598.2|18588.2|18610.7|18600.7|18593.2|18583.2|1757
1611278700000|2021-01-22 01:25:00|18597.7|18587.7|18592.2|18582.2|18601.7|18591.7|18591.2|18581.2|886
1611279000000|2021-01-22 01:30:00|18591.7|18581.7|18617.2|18607.2|18647.2|18637.2|18579.7|18569.7|11815
1611279300000|2021-01-22 01:35:00|18618.7|18608.7|18632.7|18622.7|18640.7|18630.7|18601.2|18591.2|8950
1611279600000|2021-01-22 01:40:00|18633.7|18623.7|18580.7|18570.7|18633.7|18623.7|18577.7|18567.7|6508
1611279900000|2021-01-22 01:45:00|18579.7|18569.7|18597.7|18587.7|18599.7|18589.7|18553.7|18543.7|8445
1611280200000|2021-01-22 01:50:00|18599.7|18589.7|18619.7|18609.7|18621.7|18611.7|18586.7|18576.7|4939
1611280500000|2021-01-22 01:55:00|18622.7|18612.7|18615.7|18605.7|18651.7|18641.7|18612.7|18602.7|4765
1611280800000|2021-01-22 02:00:00|18616.7|18606.7|18613.7|18603.7|18638.7|18628.7|18592.7|18582.7|5558
1611281100000|2021-01-22 02:05:00|18614.7|18604.7|18582.7|18572.7|18622.7|18612.7|18573.7|18563.7|5497
1611281400000|2021-01-22 02:10:00|18578.7|18568.7|18537.7|18527.7|18582.7|18572.7|18527.7|18517.7|7419
1611281700000|2021-01-22 02:15:00|18538.7|18528.7|18562.7|18552.7|18569.7|18559.7|18526.7|18516.7|6136
1611282000000|2021-01-22 02:20:00|18565.7|18555.7|18550.7|18540.7|18566.7|18556.7|18527.7|18517.7|3968
1611282300000|2021-01-22 02:25:00|18551.7|18541.7|18551.7|18541.7|18574.7|18564.7|18541.7|18531.7|3810
1611282600000|2021-01-22 02:30:00|18552.7|18542.7|18570.7|18560.7|18586.7|18576.7|18539.7|18529.7|4554
1611282900000|2021-01-22 02:35:00|18571.7|18561.7|18569.7|18559.7|18580.7|18570.7|18552.7|18542.7|2450
1611283200000|2021-01-22 02:40:00|18571.7|18561.7|18530.7|18520.7|18592.7|18582.7|18529.7|18519.7|4776
1611283500000|2021-01-22 02:45:00|18529.7|18519.7|18531.7|18521.7|18549.7|18539.7|18516.7|18506.7|4061
1611283800000|2021-01-22 02:50:00|18530.7|18520.7|18484.7|18474.7|18539.7|18529.7|18483.7|18473.7|7314
1611284100000|2021-01-22 02:55:00|18483.7|18473.7|18481.7|18471.7|18506.7|18496.7|18465.7|18455.7|6388
1611284400000|2021-01-22 03:00:00|18482.7|18472.7|18508.7|18498.7|18511.7|18501.7|18475.7|18465.7|4601
1611284700000|2021-01-22 03:05:00|18509.7|18499.7|18478.7|18468.7|18509.7|18499.7|18454.7|18444.7|3459
1611285000000|2021-01-22 03:10:00|18477.7|18467.7|18509.7|18499.7|18524.7|18514.7|18474.7|18464.7|3391
1611285300000|2021-01-22 03:15:00|18511.7|18501.7|18493.7|18483.7|18517.7|18507.7|18470.7|18460.7|4411
1611285600000|2021-01-22 03:20:00|18494.7|18484.7|18498.7|18488.7|18509.7|18499.7|18477.7|18467.7|4246
1611285900000|2021-01-22 03:25:00|18497.7|18487.7|18522.7|18512.7|18527.7|18517.7|18496.7|18486.7|2382
1611286200000|2021-01-22 03:30:00|18520.7|18510.7|18511.7|18501.7|18525.7|18515.7|18509.7|18499.7|850
1611286500000|2021-01-22 03:35:00|18513.7|18503.7|18504.7|18494.7|18513.7|18503.7|18501.7|18491.7|460
1611286800000|2021-01-22 03:40:00|18505.7|18495.7|18508.7|18498.7|18513.7|18503.7|18503.7|18493.7|436
1611287100000|2021-01-22 03:45:00|18507.7|18497.7|18502.7|18492.7|18507.7|18497.7|18498.7|18488.7|566
1611287400000|2021-01-22 03:50:00|18501.7|18491.7|18498.7|18488.7|18505.7|18495.7|18494.7|18484.7|646
1611287700000|2021-01-22 03:55:00|18500.7|18490.7|18503.7|18493.7|18504.7|18494.7|18499.7|18489.7|320
1611288000000|2021-01-22 04:00:00|18502.7|18492.7|18496.7|18486.7|18504.7|18494.7|18494.7|18484.7|145
1611288300000|2021-01-22 04:05:00|18495.7|18485.7|18506.7|18496.7|18506.7|18496.7|18495.7|18485.7|135
1611288600000|2021-01-22 04:10:00|18505.7|18495.7|18503.7|18493.7|18507.7|18497.7|18502.7|18492.7|64
1611288900000|2021-01-22 04:15:00|18502.7|18492.7|18491.8|18481.8|18504.7|18494.7|18491.8|18481.8|35
1611289200000|2021-01-22 04:20:00|18492.8|18482.8|18497.8|18487.8|18497.8|18487.8|18491.8|18481.8|100
1611289500000|2021-01-22 04:25:00|18496.8|18486.8|18497.8|18487.8|18503.8|18493.8|18496.8|18486.8|130
1611289800000|2021-01-22 04:30:00|18495.8|18485.8|18500.8|18490.8|18500.8|18490.8|18494.8|18484.8|82
1611290100000|2021-01-22 04:35:00|18501.8|18491.8|18496.8|18486.8|18502.8|18492.8|18492.8|18482.8|209
1611290400000|2021-01-22 04:40:00|18495.8|18485.8|18497.8|18487.8|18497.8|18487.8|18495.8|18485.8|66
1611290700000|2021-01-22 04:45:00|18496.8|18486.8|18497.8|18487.8|18499.8|18489.8|18496.8|18486.8|86
1611291000000|2021-01-22 04:50:00|18496.8|18486.8|18496.8|18486.8|18497.8|18487.8|18493.8|18483.8|184
1611291300000|2021-01-22 04:55:00|18497.8|18487.8|18496.8|18486.8|18501.8|18491.8|18494.8|18484.8|315
1611291600000|2021-01-22 05:00:00|18498.8|18488.8|18522.8|18512.8|18528.8|18518.8|18492.8|18482.8|4295
1611291900000|2021-01-22 05:05:00|18521.8|18511.8|18564.8|18554.8|18570.8|18560.8|18517.8|18507.8|5638
1611292200000|2021-01-22 05:10:00|18563.8|18553.8|18537.8|18527.8|18566.8|18556.8|18516.8|18506.8|2842
1611292500000|2021-01-22 05:15:00|18538.8|18528.8|18554.8|18544.8|18555.8|18545.8|18527.8|18517.8|2227
1611292800000|2021-01-22 05:20:00|18556.8|18546.8|18539.8|18529.8|18565.8|18555.8|18531.8|18521.8|2195
1611293100000|2021-01-22 05:25:00|18538.8|18528.8|18559.8|18549.8|18570.8|18560.8|18538.8|18528.8|3061
1611293400000|2021-01-22 05:30:00|18560.8|18550.8|18546.8|18536.8|18564.8|18554.8|18536.8|18526.8|3719
1611293700000|2021-01-22 05:35:00|18543.8|18533.8|18532.8|18522.8|18548.8|18538.8|18507.8|18497.8|3987
1611294000000|2021-01-22 05:40:00|18533.8|18523.8|18560.8|18550.8|18562.8|18552.8|18530.8|18520.8|1874
1611294300000|2021-01-22 05:45:00|18558.8|18548.8|18568.8|18558.8|18575.8|18565.8|18545.8|18535.8|2722
1611294600000|2021-01-22 05:50:00|18569.8|18559.8|18536.8|18526.8|18572.8|18562.8|18530.8|18520.8|2417
1611294900000|2021-01-22 05:55:00|18535.8|18525.8|18497.8|18487.8|18535.8|18525.8|18492.8|18482.8|4593
1611295200000|2021-01-22 06:00:00|18495.8|18485.8|18512.8|18502.8|18512.8|18502.8|18458.8|18448.8|5920
1611295500000|2021-01-22 06:05:00|18510.8|18500.8|18501.8|18491.8|18517.8|18507.8|18487.8|18477.8|2895
1611295800000|2021-01-22 06:10:00|18500.8|18490.8|18502.8|18492.8|18530.8|18520.8|18493.8|18483.8|3161
1611296100000|2021-01-22 06:15:00|18504.8|18494.8|18511.8|18501.8|18522.8|18512.8|18496.8|18486.8|1966
1611296400000|2021-01-22 06:20:00|18508.8|18498.8|18570.8|18560.8|18570.8|18560.8|18500.8|18490.8|4837
1611296700000|2021-01-22 06:25:00|18571.8|18561.8|18585.8|18575.8|18595.8|18585.8|18565.8|18555.8|4795
1611297000000|2021-01-22 06:30:00|18586.8|18576.8|18591.8|18581.8|18598.8|18588.8|18561.8|18551.8|5192
1611297300000|2021-01-22 06:35:00|18590.8|18580.8|18600.8|18590.8|18608.8|18598.8|18581.8|18571.8|3729
1611297600000|2021-01-22 06:40:00|18599.8|18589.8|18579.8|18569.8|18600.8|18590.8|18570.8|18560.8|3834
1611297900000|2021-01-22 06:45:00|18581.8|18571.8|18561.8|18551.8|18584.8|18574.8|18551.8|18541.8|3194
1611298200000|2021-01-22 06:50:00|18559.8|18549.8|18566.8|18556.8|18570.8|18560.8|18558.8|18548.8|3256
1611298500000|2021-01-22 06:55:00|18567.8|18557.8|18566.8|18556.8|18578.8|18568.8|18562.8|18552.8|3864
1611298800000|2021-01-22 07:00:00|18564.8|18554.8|18550.8|18540.8|18566.8|18556.8|18548.8|18538.8|1299
1611299100000|2021-01-22 07:05:00|18551.8|18541.8|18546.8|18536.8|18556.8|18546.8|18542.8|18532.8|530
1611299400000|2021-01-22 07:10:00|18545.8|18535.8|18542.8|18532.8|18548.8|18538.8|18537.8|18527.8|756
1611299700000|2021-01-22 07:15:00|18541.8|18531.8|18548.8|18538.8|18553.8|18543.8|18539.8|18529.8|551
1611300000000|2021-01-22 07:20:00|18547.8|18537.8|18550.8|18540.8|18551.8|18541.8|18543.8|18533.8|302
1611300300000|2021-01-22 07:25:00|18549.8|18539.8|18551.8|18541.8|18557.8|18547.8|18547.8|18537.8|283
1611300600000|2021-01-22 07:30:00|18550.8|18540.8|18537.8|18527.8|18550.8|18540.8|18536.8|18526.8|803
1611300900000|2021-01-22 07:35:00|18538.8|18528.8|18537.8|18527.8|18549.8|18539.8|18536.8|18526.8|483
1611301200000|2021-01-22 07:40:00|18536.8|18526.8|18539.8|18529.8|18540.8|18530.8|18531.8|18521.8|411
1611301500000|2021-01-22 07:45:00|18540.8|18530.8|18548.8|18538.8|18548.8|18538.8|18534.8|18524.8|431
1611301800000|2021-01-22 07:50:00|18547.8|18537.8|18549.8|18539.8|18550.8|18540.8|18541.8|18531.8|366
1611302100000|2021-01-22 07:55:00|18548.8|18538.8|18543.8|18533.8|18548.8|18538.8|18531.8|18521.8|741
1611302400000|2021-01-22 08:00:00|18545.8|18532.8|18545.8|18533.8|18552.8|18540.8|18528.8|18517.8|872
1611302700000|2021-01-22 08:05:00|18543.8|18532.8|18534.8|18522.8|18544.8|18532.8|18531.8|18519.8|567
1611303000000|2021-01-22 08:10:00|18533.8|18521.8|18541.8|18529.8|18541.8|18530.8|18530.8|18518.8|353
1611303300000|2021-01-22 08:15:00|18542.8|18530.8|18532.8|18520.8|18551.8|18539.8|18530.8|18519.8|1051
1611303600000|2021-01-22 08:20:00|18531.8|18519.8|18521.8|18510.8|18531.8|18519.8|18513.8|18502.8|1247
1611303900000|2021-01-22 08:25:00|18522.8|18511.8|18517.8|18506.8|18533.8|18522.8|18515.8|18504.8|1053
1611304200000|2021-01-22 08:30:00|18526|18502|18535.8|18511.8|18542.1|18518.1|18517.1|18493.1|0
1611304500000|2021-01-22 08:35:00|18536|18512|18543.9|18519.9|18551.4|18527.4|18531.3|18507.3|161
1611304800000|2021-01-22 08:40:00|18544.3|18520.3|18542.8|18518.8|18544.8|18520.8|18527.6|18503.6|0
1611305100000|2021-01-22 08:45:00|18540.2|18516.2|18541.6|18517.6|18551.7|18527.7|18536.7|18512.7|0
1611305400000|2021-01-22 08:50:00|18541.9|18517.9|18545.6|18521.6|18548.9|18524.9|18532.9|18508.9|0
1611305700000|2021-01-22 08:55:00|18545.3|18521.3|18544.9|18520.9|18557.4|18533.4|18542.1|18518.1|0
1611306000000|2021-01-22 09:00:00|18547.5|18523.5|18536.8|18524.8|18547.5|18527.8|18520.8|18507.8|1518
1611306300000|2021-01-22 09:05:00|18537.8|18525.8|18527.8|18516.8|18537.8|18525.8|18525.8|18514.8|436
1611306600000|2021-01-22 09:10:00|18528.8|18517.8|18524.8|18513.8|18532.8|18521.8|18523.8|18511.8|197
1611306900000|2021-01-22 09:15:00|18523.8|18512.8|18520.8|18508.8|18530.8|18518.8|18516.8|18505.8|408
1611307200000|2021-01-22 09:20:00|18521.8|18509.8|18519.8|18507.8|18522.8|18511.8|18515.8|18503.8|250
1611307500000|2021-01-22 09:25:00|18518.8|18506.8|18518.8|18506.8|18520.8|18508.8|18515.8|18503.8|112
1611307800000|2021-01-22 09:30:00|18517.8|18505.8|18512.8|18500.8|18519.8|18507.8|18511.8|18500.8|341
1611308100000|2021-01-22 09:35:00|18511.8|18501.8|18513.8|18502.8|18516.8|18504.8|18509.8|18498.8|289
1611308400000|2021-01-22 09:40:00|18514.8|18501.8|18492.8|18481.8|18514.8|18501.8|18492.8|18481.8|640
1611308700000|2021-01-22 09:45:00|18493.8|18482.8|18493.8|18481.8|18495.8|18483.8|18483.8|18472.8|670
1611309000000|2021-01-22 09:50:00|18492.8|18482.8|18497.8|18485.8|18500.8|18488.8|18491.8|18480.8|181
1611309300000|2021-01-22 09:55:00|18496.8|18486.8|18496.8|18484.8|18501.8|18490.8|18490.8|18479.8|229
1611309600000|2021-01-22 10:00:00|18497.8|18485.8|18500.8|18489.8|18501.8|18489.8|18491.8|18479.8|194
1611309900000|2021-01-22 10:05:00|18501.8|18490.8|18502.8|18490.8|18505.8|18494.8|18500.8|18489.8|178
1611310200000|2021-01-22 10:10:00|18501.8|18491.8|18488.8|18476.8|18503.8|18492.8|18488.8|18476.8|350
1611310500000|2021-01-22 10:15:00|18489.8|18477.8|18484.8|18472.8|18493.8|18482.8|18483.8|18472.8|405
1611310800000|2021-01-22 10:20:00|18483.8|18473.8|18490.8|18479.8|18490.8|18479.8|18483.8|18473.8|119
1611311100000|2021-01-22 10:25:00|18491.8|18480.8|18498.8|18486.8|18500.8|18488.8|18491.8|18479.8|175
1611311400000|2021-01-22 10:30:00|18497.8|18485.8|18489.8|18477.8|18498.8|18486.8|18486.8|18474.8|203
1611311700000|2021-01-22 10:35:00|18488.8|18478.8|18494.8|18482.8|18496.8|18485.8|18488.8|18477.8|87
1611312000000|2021-01-22 10:40:00|18493.8|18481.8|18490.8|18479.8|18496.8|18484.8|18488.8|18476.8|119
1611312300000|2021-01-22 10:45:00|18491.8|18480.8|18494.8|18482.8|18497.8|18485.8|18487.8|18476.8|52
1611312600000|2021-01-22 10:50:00|18495.8|18483.8|18483.8|18472.8|18496.8|18484.8|18481.8|18470.8|181
1611312900000|2021-01-22 10:55:00|18484.8|18473.8|18483.8|18471.8|18487.8|18475.8|18482.8|18470.8|82
1611313200000|2021-01-22 11:00:00|18484.8|18472.8|18488.8|18477.8|18488.8|18477.8|18483.8|18471.8|263
1611313500000|2021-01-22 11:05:00|18489.8|18476.8|18482.8|18470.8|18489.8|18477.8|18481.8|18470.8|154
1611313800000|2021-01-22 11:10:00|18483.8|18471.8|18481.8|18470.8|18484.8|18473.8|18481.8|18469.8|82
1611314100000|2021-01-22 11:15:00|18480.8|18469.8|18486.8|18475.8|18488.8|18477.8|18479.8|18468.8|261
1611314400000|2021-01-22 11:20:00|18487.8|18476.8|18485.8|18473.8|18488.8|18477.8|18478.8|18467.8|273
1611314700000|2021-01-22 11:25:00|18484.8|18472.8|18488.8|18476.8|18490.8|18478.8|18478.8|18466.8|131
1611315000000|2021-01-22 11:30:00|18487.8|18475.8|18487.8|18475.8|18489.8|18478.8|18480.8|18469.8|62
1611315300000|2021-01-22 11:35:00|18486.8|18476.8|18484.8|18472.8|18490.8|18479.8|18484.8|18472.8|92
1611315600000|2021-01-22 11:40:00|18485.8|18473.8|18490.8|18478.8|18491.8|18480.8|18484.8|18473.8|86
1611315900000|2021-01-22 11:45:00|18489.8|18479.8|18494.8|18483.8|18496.8|18484.8|18489.8|18478.8|77
1611316200000|2021-01-22 11:50:00|18493.8|18482.8|18495.8|18483.8|18495.8|18484.8|18493.8|18481.8|50
1611316500000|2021-01-22 11:55:00|18494.8|18484.8|18494.8|18483.8|18497.8|18486.8|18494.8|18482.8|76
1611316800000|2021-01-22 12:00:00|18495.8|18484.8|18499.8|18487.8|18501.8|18489.8|18493.8|18481.8|82
1611317100000|2021-01-22 12:05:00|18500.8|18488.8|18492.8|18481.8|18500.8|18489.8|18491.8|18480.8|30
1611317400000|2021-01-22 12:10:00|18491.8|18480.8|18494.8|18483.8|18495.8|18483.8|18487.8|18476.8|90
1611317700000|2021-01-22 12:15:00|18495.8|18482.8|18491.8|18480.8|18495.8|18484.8|18491.8|18480.8|26
1611318000000|2021-01-22 12:20:00|18492.8|18479.8|18489.8|18477.8|18493.8|18481.8|18488.8|18477.8|73
1611318300000|2021-01-22 12:25:00|18488.8|18478.8|18491.8|18480.8|18491.8|18480.8|18487.8|18475.8|95
1611318600000|2021-01-22 12:30:00|18493.8|18482.8|18487.8|18475.8|18497.8|18486.8|18487.8|18475.8|164
1611318900000|2021-01-22 12:35:00|18486.8|18474.8|18484.8|18473.8|18493.8|18481.8|18484.8|18473.8|190
1611319200000|2021-01-22 12:40:00|18485.8|18474.8|18486.8|18474.8|18491.8|18479.8|18481.8|18469.8|271
1611319500000|2021-01-22 12:45:00|18485.8|18475.8|18488.8|18476.8|18488.8|18476.8|18479.8|18468.8|274
1611319800000|2021-01-22 12:50:00|18487.8|18474.8|18484.8|18473.8|18491.8|18479.8|18483.8|18472.8|225
1611320100000|2021-01-22 12:55:00|18485.8|18474.8|18491.8|18479.8|18492.8|18481.8|18484.8|18473.8|163
1611320400000|2021-01-22 13:00:00|18490.8|18480.8|18491.8|18479.8|18493.8|18482.8|18487.8|18475.8|142
1611320700000|2021-01-22 13:05:00|18490.8|18480.8|18494.8|18482.8|18494.8|18483.8|18488.8|18476.8|124
1611321000000|2021-01-22 13:10:00|18493.8|18481.8|18486.8|18474.8|18494.8|18483.8|18484.8|18472.8|65
1611321300000|2021-01-22 13:15:00|18485.8|18475.8|18479.8|18468.8|18488.8|18476.8|18479.8|18468.8|90
1611321600000|2021-01-22 13:20:00|18480.8|18467.8|18478.8|18466.8|18481.8|18469.8|18474.8|18463.8|285
1611321900000|2021-01-22 13:25:00|18477.8|18467.8|18482.8|18470.8|18482.8|18471.8|18477.8|18465.8|27
1611322200000|2021-01-22 13:30:00|18481.8|18471.8|18477.8|18465.8|18485.8|18473.8|18476.8|18465.8|110
1611322500000|2021-01-22 13:35:00|18478.8|18466.8|18470.8|18459.8|18479.8|18467.8|18469.8|18458.8|314
1611322800000|2021-01-22 13:40:00|18471.8|18460.8|18482.8|18470.8|18484.8|18472.8|18468.8|18457.8|264
1611323100000|2021-01-22 13:45:00|18483.8|18471.8|18481.8|18469.8|18486.8|18475.8|18478.8|18467.8|467
1611323400000|2021-01-22 13:50:00|18480.8|18470.8|18478.8|18467.8|18484.8|18472.8|18476.8|18465.8|523
1611323700000|2021-01-22 13:55:00|18479.8|18468.8|18476.8|18465.8|18483.8|18472.8|18475.8|18464.8|184
1611324000000|2021-01-22 14:00:00|18475.8|18464.8|18485.8|18473.8|18488.8|18476.8|18473.8|18461.8|237
1611324300000|2021-01-22 14:05:00|18484.8|18474.8|18486.8|18474.8|18489.8|18478.8|18483.8|18472.8|88
1611324600000|2021-01-22 14:10:00|18485.8|18475.8|18478.8|18467.8|18489.8|18478.8|18478.8|18466.8|206
1611324900000|2021-01-22 14:15:00|18479.8|18466.8|18483.8|18472.8|18483.8|18472.8|18474.8|18463.8|229
1611325200000|2021-01-22 14:20:00|18484.8|18471.8|18484.8|18472.8|18486.8|18475.8|18482.8|18471.8|24
1611325500000|2021-01-22 14:25:00|18483.8|18471.8|18489.8|18477.8|18490.8|18478.8|18479.8|18468.8|125
1611325800000|2021-01-22 14:30:00|18488.8|18476.8|18487.8|18475.8|18497.8|18486.8|18483.8|18471.8|498
1611326100000|2021-01-22 14:35:00|18488.8|18476.8|18498.8|18486.8|18498.8|18487.8|18488.8|18476.8|767
1611326400000|2021-01-22 14:40:00|18497.8|18485.8|18497.8|18485.8|18502.8|18491.8|18496.8|18484.8|215
1611326700000|2021-01-22 14:45:00|18499.8|18486.8|18504.8|18493.8|18510.8|18499.8|18498.8|18486.8|616
1611327000000|2021-01-22 14:50:00|18505.8|18494.8|18509.8|18497.8|18516.8|18505.8|18501.8|18490.8|382
1611327300000|2021-01-22 14:55:00|18508.8|18496.8|18499.8|18488.8|18508.8|18496.8|18490.8|18479.8|923
1611327600000|2021-01-22 15:00:00|18500.8|18489.8|18503.8|18492.8|18510.8|18499.8|18499.8|18487.8|988
1611327900000|2021-01-22 15:05:00|18504.8|18493.8|18505.8|18493.8|18508.8|18497.8|18498.8|18487.8|139
1611328200000|2021-01-22 15:10:00|18504.8|18494.8|18501.8|18489.8|18505.8|18494.8|18495.8|18484.8|172
1611328500000|2021-01-22 15:15:00|18502.8|18490.8|18497.8|18485.8|18505.8|18494.8|18496.8|18484.8|152
1611328800000|2021-01-22 15:20:00|18498.8|18486.8|18491.8|18480.8|18498.8|18486.8|18490.8|18479.8|243
1611329100000|2021-01-22 15:25:00|18492.8|18481.8|18492.8|18480.8|18493.8|18482.8|18484.8|18473.8|257
1611329400000|2021-01-22 15:30:00|18491.8|18481.8|18488.8|18477.8|18498.8|18487.8|18487.8|18476.8|469
1611329700000|2021-01-22 15:35:00|18489.8|18478.8|18488.8|18476.8|18491.8|18479.8|18483.8|18472.8|247
1611330000000|2021-01-22 15:40:00|18487.8|18477.8|18497.8|18485.8|18497.8|18486.8|18487.8|18476.8|341
1611330300000|2021-01-22 15:45:00|18496.8|18486.8|18486.8|18474.8|18497.8|18486.8|18485.8|18474.8|756
1611330600000|2021-01-22 15:50:00|18487.8|18475.8|18488.8|18477.8|18493.8|18482.8|18485.8|18474.8|135
1611330900000|2021-01-22 15:55:00|18489.8|18478.8|18494.8|18483.8|18498.8|18487.8|18489.8|18477.8|221
1611331200000|2021-01-22 16:00:00|18495.8|18482.8|18502.8|18490.8|18506.8|18495.8|18488.8|18477.8|457
1611331500000|2021-01-22 16:05:00|18501.8|18491.8|18500.8|18489.8|18502.8|18491.8|18498.8|18486.8|315
1611331800000|2021-01-22 16:10:00|18501.8|18490.8|18495.8|18483.8|18502.8|18491.8|18494.8|18483.8|97
1611332100000|2021-01-22 16:15:00|18496.8|18484.8|18494.8|18482.8|18497.8|18486.8|18492.8|18481.8|177
1611332400000|2021-01-22 16:20:00|18493.8|18481.8|18491.8|18479.8|18495.8|18483.8|18491.8|18479.8|48
1611332700000|2021-01-22 16:25:00|18490.8|18480.8|18491.8|18479.8|18494.8|18483.8|18487.8|18476.8|102
1611333000000|2021-01-22 16:30:00|18490.8|18480.8|18490.8|18478.8|18491.8|18480.8|18486.8|18475.8|371
1611333300000|2021-01-22 16:35:00|18489.8|18479.8|18499.8|18488.8|18500.8|18489.8|18488.8|18476.8|589
1611333600000|2021-01-22 16:40:00|18498.8|18487.8|18500.8|18488.8|18501.8|18490.8|18495.8|18484.8|51
1611333900000|2021-01-22 16:45:00|18499.8|18489.8|18505.8|18493.8|18505.8|18494.8|18497.8|18485.8|45
1611334200000|2021-01-22 16:50:00|18504.8|18492.8|18506.8|18495.8|18509.8|18498.8|18504.8|18492.8|135
1611334500000|2021-01-22 16:55:00|18507.8|18496.8|18505.8|18493.8|18510.8|18499.8|18504.8|18493.8|125
1611334800000|2021-01-22 17:00:00|18506.8|18494.8|18505.8|18494.8|18513.8|18501.8|18505.8|18494.8|197
1611335100000|2021-01-22 17:05:00|18504.8|18493.8|18506.8|18494.8|18511.8|18499.8|18500.8|18489.8|144
1611335400000|2021-01-22 17:10:00|18505.8|18495.8|18505.8|18493.8|18508.8|18497.8|18504.8|18492.8|62
1611335700000|2021-01-22 17:15:00|18506.8|18494.8|18509.8|18498.8|18511.8|18500.8|18506.8|18494.8|34
1611336000000|2021-01-22 17:20:00|18508.8|18497.8|18503.8|18491.8|18508.8|18497.8|18502.8|18491.8|42
1611336300000|2021-01-22 17:25:00|18502.8|18492.8|18507.8|18495.8|18508.8|18497.8|18502.8|18491.8|53
1611336600000|2021-01-22 17:30:00|18506.8|18496.8|18505.8|18493.8|18507.8|18496.8|18502.8|18491.8|34
1611336900000|2021-01-22 17:35:00|18506.8|18494.8|18506.8|18494.8|18510.8|18499.8|18503.8|18491.8|202
1611337200000|2021-01-22 17:40:00|18505.8|18493.8|18505.8|18493.8|18510.8|18499.8|18501.8|18489.8|179
1611337500000|2021-01-22 17:45:00|18504.8|18492.8|18507.8|18495.8|18510.8|18498.8|18503.8|18492.8|241
1611337800000|2021-01-22 17:50:00|18506.8|18494.8|18506.8|18494.8|18507.8|18496.8|18501.8|18490.8|77
1611338100000|2021-01-22 17:55:00|18505.8|18493.8|18503.8|18491.8|18506.8|18494.8|18502.8|18491.8|107
1611338400000|2021-01-22 18:00:00|18502.8|18492.8|18505.8|18493.8|18506.8|18495.8|18502.8|18491.8|12
1611338700000|2021-01-22 18:05:00|18504.8|18492.8|18500.8|18488.8|18504.8|18493.8|18498.8|18487.8|57
1611339000000|2021-01-22 18:10:00|18499.8|18487.8|18502.8|18490.8|18505.8|18493.8|18497.8|18485.8|95
1611339300000|2021-01-22 18:15:00|18501.8|18488.8|18498.8|18487.8|18502.8|18490.8|18498.8|18487.8|44
1611339600000|2021-01-22 18:20:00|18497.8|18486.8|18500.8|18489.8|18504.8|18493.8|18497.8|18485.8|148
1611339900000|2021-01-22 18:25:00|18502.8|18490.8|18500.8|18489.8|18502.8|18491.8|18499.8|18487.8|87
1611340200000|2021-01-22 18:30:00|18499.8|18488.8|18504.8|18493.8|18504.8|18493.8|18499.8|18488.8|102
1611340500000|2021-01-22 18:35:00|18505.8|18492.8|18510.8|18499.8|18510.8|18499.8|18505.8|18492.8|18
1611340800000|2021-01-22 18:40:00|18511.8|18500.8|18509.8|18497.8|18512.8|18500.8|18508.8|18497.8|29
1611341100000|2021-01-22 18:45:00|18510.8|18498.8|18511.8|18499.8|18511.8|18499.8|18509.8|18497.8|25
1611341400000|2021-01-22 18:50:00|18510.8|18500.8|18507.8|18496.8|18511.8|18500.8|18506.8|18495.8|128
1611341700000|2021-01-22 18:55:00|18508.8|18497.8|18509.8|18497.8|18514.8|18503.8|18508.8|18496.8|314
1611342000000|2021-01-22 19:00:00|18510.8|18498.8|18509.8|18497.8|18511.8|18500.8|18505.8|18493.8|144
1611342300000|2021-01-22 19:05:00|18510.8|18499.8|18509.8|18497.8|18510.8|18499.8|18507.8|18496.8|22
1611342600000|2021-01-22 19:10:00|18508.8|18499.8|18511.8|18499.8|18511.8|18499.8|18508.8|18497.8|39
1611342900000|2021-01-22 19:15:00|18510.8|18500.8|18518.8|18506.8|18518.8|18507.8|18510.8|18499.8|315
1611343200000|2021-01-22 19:20:00|18517.8|18507.8|18517.8|18506.8|18523.8|18511.8|18515.8|18503.8|272
1611343500000|2021-01-22 19:25:00|18516.8|18505.8|18507.8|18495.8|18517.8|18506.8|18506.8|18495.8|114
1611343800000|2021-01-22 19:30:00|18506.8|18494.8|18507.8|18496.8|18508.8|18497.8|18505.8|18494.8|64
1611344100000|2021-01-22 19:35:00|18508.8|18495.8|18510.8|18499.8|18511.8|18500.8|18507.8|18495.8|21
1611344400000|2021-01-22 19:40:00|18509.8|18498.8|18508.8|18498.8|18511.8|18499.8|18508.8|18496.8|34
1611344700000|2021-01-22 19:45:00|18508.3|18498.3|18505.8|18495.8|18511.3|18501.3|18505.8|18495.8|23
1611345000000|2021-01-22 19:50:00|18506.3|18496.3|18507.8|18497.8|18507.8|18497.8|18505.8|18495.8|15
1611345300000|2021-01-22 19:55:00|18507.3|18497.3|18506.8|18496.8|18510.3|18500.3|18506.8|18496.8|107
1611345600000|2021-01-22 20:00:00|18507.8|18497.8|18507.3|18497.3|18507.8|18497.8|18503.8|18493.8|50
1611345900000|2021-01-22 20:05:00|18507.8|18497.8|18505.8|18495.8|18507.8|18497.8|18505.3|18495.3|22
1611346200000|2021-01-22 20:10:00|18505.3|18495.3|18504.8|18494.8|18505.8|18495.8|18499.8|18489.8|213
1611346500000|2021-01-22 20:15:00|18504.3|18494.3|18504.3|18494.3|18505.8|18495.8|18501.8|18491.8|98
1611346800000|2021-01-22 20:20:00|18503.8|18493.8|18507.3|18497.3|18507.3|18497.3|18502.8|18492.8|60
1611347100000|2021-01-22 20:25:00|18507.8|18497.8|18510.3|18500.3|18511.3|18501.3|18507.8|18497.8|64
1611347400000|2021-01-22 20:30:00|18509.8|18499.8|18509.8|18499.8|18512.3|18502.3|18506.3|18496.3|75
1611347700000|2021-01-22 20:35:00|18509.3|18499.3|18514.8|18504.8|18515.8|18505.8|18509.3|18499.3|198
1611348000000|2021-01-22 20:40:00|18513.8|18503.8|18518.8|18508.8|18520.3|18510.3|18511.3|18501.3|362
1611348300000|2021-01-22 20:45:00|18518.3|18508.3|18514.8|18504.8|18518.8|18508.8|18513.3|18503.3|115
1611348600000|2021-01-22 20:50:00|18515.3|18505.3|18515.8|18505.8|18521.3|18511.3|18514.3|18504.3|164
1611348900000|2021-01-22 20:55:00|18515.3|18505.3|18504.3|18494.3|18516.8|18506.8|18501.3|18491.3|395
1611349200000|2021-01-22 21:00:00|18502.8|18492.8|18498.3|18488.3|18503.3|18493.3|18498.3|18488.3|93
1611349500000|2021-01-22 21:05:00|18499.3|18489.3|18500.8|18490.8|18502.3|18492.3|18499.3|18489.3|32
1611349800000|2021-01-22 21:10:00|18501.3|18491.3|18498.8|18488.8|18501.8|18491.8|18494.3|18484.3|102
1611350100000|2021-01-22 21:15:00|18502.5|18478.5|18500.6|18476.6|18504.7|18480.7|18500.6|18476.6|0
1611350400000|2021-01-22 21:20:00|18501.5|18477.5|18500.3|18476.3|18501.8|18477.8|18499.4|18475.4|0
1611350700000|2021-01-22 21:25:00|18500.5|18476.5|18500.6|18476.6|18501|18477|18500.1|18476.1|0
1611351000000|2021-01-22 21:30:00|18501|18477|18503.7|18479.7|18504.6|18480.6|18500.1|18476.1|0
1611351300000|2021-01-22 21:35:00|18502.8|18478.8|18497.4|18473.4|18503.7|18479.7|18496.4|18472.4|0
1611351600000|2021-01-22 21:40:00|18496.4|18472.4|18493.7|18469.7|18499.2|18475.2|18493.7|18469.7|0
1611351900000|2021-01-22 21:45:00|18494.6|18470.6|18496.4|18472.4|18498.3|18474.3|18492.8|18468.8|0
1611352200000|2021-01-22 21:50:00|18497.4|18473.4|18495.5|18471.5|18498.3|18474.3|18494.6|18470.6|0
1611352500000|2021-01-22 21:55:00|18496.4|18472.4|18490.9|18466.9|18496.4|18472.4|18490.2|18466.2|0
1611529200000|2021-01-24 23:00:00|18525.7|18501.7|18529.3|18505.3|18530.2|18506.2|18520.3|18496.3|0
1611529500000|2021-01-24 23:05:00|18530.2|18506.2|18535.9|18511.9|18536.8|18512.8|18527.5|18503.5|0
1611529800000|2021-01-24 23:10:00|18535.4|18511.4|18536.8|18512.8|18538.6|18514.6|18530.5|18506.5|0
1611530100000|2021-01-24 23:15:00|18537.7|18513.7|18535.9|18511.9|18537.7|18513.7|18531.8|18507.8|0
1611530400000|2021-01-24 23:20:00|18535.4|18511.4|18541.4|18517.4|18544.1|18520.1|18535.4|18511.4|0
1611530700000|2021-01-24 23:25:00|18542.3|18518.3|18543.7|18519.7|18550.4|18526.4|18542.3|18518.3|0
1611531000000|2021-01-24 23:30:00|18545.5|18521.5|18544.6|18520.6|18546.4|18522.4|18542.8|18518.8|0
1611531300000|2021-01-24 23:35:00|18544.1|18520.1|18543.7|18519.7|18544.6|18520.6|18541.9|18517.9|0
1611531600000|2021-01-24 23:40:00|18543.2|18519.2|18543.7|18519.7|18546.4|18522.4|18542.8|18518.8|0
1611531900000|2021-01-24 23:45:00|18544.6|18520.6|18542.9|18518.9|18546.4|18522.4|18542.9|18518.9|0
1611532200000|2021-01-24 23:50:00|18542|18518|18541.3|18517.3|18542.2|18518.2|18539.2|18515.2|0
1611532500000|2021-01-24 23:55:00|18540.4|18516.4|18539.7|18515.7|18541.7|18517.7|18538.8|18514.8|0
1611532800000|2021-01-25 00:00:00|18539.2|18515.2|18530.5|18506.5|18541.5|18517.5|18530.5|18506.5|0
1611533100000|2021-01-25 00:05:00|18530.9|18506.9|18529.6|18505.6|18532.3|18508.3|18524.1|18500.1|0
1611533400000|2021-01-25 00:10:00|18528.7|18504.7|18535.9|18511.9|18536.8|18512.8|18522.7|18498.7|0
1611533700000|2021-01-25 00:15:00|18534.1|18510.1|18526.2|18502.2|18537.7|18513.7|18524.5|18500.5|0
1611534000000|2021-01-25 00:20:00|18527.5|18503.5|18518.7|18494.7|18530.4|18506.4|18518.2|18494.2|0
1611534300000|2021-01-25 00:25:00|18520|18496|18538.7|18514.7|18540.4|18516.4|18517.8|18493.8|0
1611534600000|2021-01-25 00:30:00|18538.2|18514.2|18546.9|18522.9|18550.8|18526.8|18537|18513|0
1611534900000|2021-01-25 00:35:00|18548.2|18524.2|18537.7|18513.7|18550.4|18526.4|18537.3|18513.3|0
1611535200000|2021-01-25 00:40:00|18540.3|18516.3|18545.5|18521.5|18546|18522|18537.7|18513.7|0
1611535500000|2021-01-25 00:45:00|18546.8|18522.8|18548.6|18524.6|18551.7|18527.7|18544.7|18520.7|0
1611535800000|2021-01-25 00:50:00|18548.9|18524.9|18554.7|18530.7|18554.7|18530.7|18546.8|18522.8|0
1611536100000|2021-01-25 00:55:00|18554.5|18530.5|18555.1|18531.1|18557.8|18533.8|18549.9|18525.9|0
1611536400000|2021-01-25 01:00:00|18553.8|18529.8|18537.3|18527.3|18556.4|18536.8|18535.3|18525.3|2416
1611536700000|2021-01-25 01:05:00|18537.8|18527.8|18539.3|18529.3|18542.8|18532.8|18534.3|18524.3|1097
1611537000000|2021-01-25 01:10:00|18539.8|18529.8|18531.8|18521.8|18540.8|18530.8|18528.3|18518.3|764
1611537300000|2021-01-25 01:15:00|18532.3|18522.3|18553.3|18543.3|18556.8|18546.8|18532.3|18522.3|1833
1611537600000|2021-01-25 01:20:00|18553.8|18543.8|18557.3|18547.3|18562.8|18552.8|18539.3|18529.3|1775
1611537900000|2021-01-25 01:25:00|18557.8|18547.8|18553.8|18543.8|18562.3|18552.3|18547.8|18537.8|1366
1611538200000|2021-01-25 01:30:00|18553.3|18543.3|18544.8|18534.8|18591.8|18581.8|18525.8|18515.8|19171
1611538500000|2021-01-25 01:35:00|18545.3|18535.3|18587.8|18577.8|18619.8|18609.8|18536.3|18526.3|13336
1611538800000|2021-01-25 01:40:00|18587.3|18577.3|18658.8|18648.8|18664.8|18654.8|18575.3|18565.3|12022
1611539100000|2021-01-25 01:45:00|18657.8|18647.8|18646.8|18636.8|18668.8|18658.8|18615.8|18605.8|8803
1611539400000|2021-01-25 01:50:00|18644.8|18634.8|18651.8|18641.8|18672.8|18662.8|18641.8|18631.8|7916
1611539700000|2021-01-25 01:55:00|18652.8|18642.8|18637.8|18627.8|18656.8|18646.8|18607.8|18597.8|5778
1611540000000|2021-01-25 02:00:00|18636.8|18626.8|18643.8|18633.8|18653.8|18643.8|18610.8|18600.8|8038
1611540300000|2021-01-25 02:05:00|18645.8|18635.8|18733.8|18723.8|18735.8|18725.8|18630.8|18620.8|9702
1611540600000|2021-01-25 02:10:00|18734.8|18724.8|18742.8|18732.8|18762.8|18752.8|18724.8|18714.8|8195
1611540900000|2021-01-25 02:15:00|18744.8|18734.8|18747.8|18737.8|18747.8|18737.8|18725.8|18715.8|5937
1611541200000|2021-01-25 02:20:00|18749.8|18739.8|18782.8|18772.8|18795.8|18785.8|18739.8|18729.8|8704
1611541500000|2021-01-25 02:25:00|18781.8|18771.8|18784.8|18774.8|18795.8|18785.8|18765.8|18755.8|6847
1611541800000|2021-01-25 02:30:00|18786.8|18776.8|18808.8|18798.8|18826.8|18816.8|18786.8|18776.8|7993
1611542100000|2021-01-25 02:35:00|18809.8|18799.8|18806.8|18796.8|18820.8|18810.8|18792.8|18782.8|6056
1611542400000|2021-01-25 02:40:00|18804.8|18794.8|18808.8|18798.8|18824.8|18814.8|18804.8|18794.8|5129
1611542700000|2021-01-25 02:45:00|18809.8|18799.8|18794.8|18784.8|18820.8|18810.8|18725.8|18715.8|11993
1611543000000|2021-01-25 02:50:00|18793.8|18783.8|18804.8|18794.8|18807.8|18797.8|18769.8|18759.8|4985
1611543300000|2021-01-25 02:55:00|18803.8|18793.8|18818.8|18808.8|18818.8|18808.8|18770.8|18760.8|5042
1611543600000|2021-01-25 03:00:00|18819.8|18809.8|18826.8|18816.8|18828.8|18818.8|18782.8|18772.8|5488
1611543900000|2021-01-25 03:05:00|18823.8|18813.8|18819.8|18809.8|18844.8|18834.8|18809.8|18799.8|5669
1611544200000|2021-01-25 03:10:00|18818.8|18808.8|18813.8|18803.8|18828.8|18818.8|18801.8|18791.8|4483
1611544500000|2021-01-25 03:15:00|18812.8|18802.8|18801.8|18791.8|18816.8|18806.8|18785.8|18775.8|3793
1611544800000|2021-01-25 03:20:00|18800.8|18790.8|18817.8|18807.8|18847.8|18837.8|18771.8|18761.8|7808
1611545100000|2021-01-25 03:25:00|18818.8|18808.8|18824.8|18814.8|18831.8|18821.8|18810.8|18800.8|2985
1611545400000|2021-01-25 03:30:00|18827.8|18817.8|18829.8|18819.8|18833.8|18823.8|18823.8|18813.8|1104
1611545700000|2021-01-25 03:35:00|18830.8|18820.8|18831.8|18821.8|18833.8|18823.8|18827.8|18817.8|761
1611546000000|2021-01-25 03:40:00|18833.8|18823.8|18836.8|18826.8|18838.8|18828.8|18830.8|18820.8|778
1611546300000|2021-01-25 03:45:00|18837.8|18827.8|18831.8|18821.8|18837.8|18827.8|18831.8|18821.8|636
1611546600000|2021-01-25 03:50:00|18833.8|18823.8|18833.8|18823.8|18838.8|18828.8|18832.8|18822.8|400
1611546900000|2021-01-25 03:55:00|18834.8|18824.8|18838.8|18828.8|18843.8|18833.8|18831.8|18821.8|1083
1611547200000|2021-01-25 04:00:00|18836.8|18826.8|18828.8|18818.8|18837.8|18827.8|18825.8|18815.8|810
1611547500000|2021-01-25 04:05:00|18830.8|18820.8|18831.8|18821.8|18835.8|18825.8|18824.8|18814.8|845
1611547800000|2021-01-25 04:10:00|18830.8|18820.8|18838.8|18828.8|18838.8|18828.8|18826.8|18816.8|1093
1611548100000|2021-01-25 04:15:00|18837.8|18827.8|18842.8|18832.8|18844.8|18834.8|18836.8|18826.8|577
1611548400000|2021-01-25 04:20:00|18841.8|18831.8|18842.8|18832.8|18842.8|18832.8|18837.8|18827.8|584
1611548700000|2021-01-25 04:25:00|18841.8|18831.8|18840.8|18830.8|18843.8|18833.8|18839.8|18829.8|450
1611549000000|2021-01-25 04:30:00|18839.8|18829.8|18842.8|18832.8|18844.8|18834.8|18839.8|18829.8|508
1611549300000|2021-01-25 04:35:00|18843.8|18833.8|18842.8|18832.8|18844.8|18834.8|18840.8|18830.8|237
1611549600000|2021-01-25 04:40:00|18841.8|18831.8|18840.8|18830.8|18844.8|18834.8|18839.8|18829.8|286
1611549900000|2021-01-25 04:45:00|18842.8|18832.8|18837.8|18827.8|18843.8|18833.8|18837.8|18827.8|285
1611550200000|2021-01-25 04:50:00|18838.8|18828.8|18843.8|18833.8|18843.8|18833.8|18837.8|18827.8|320
1611550500000|2021-01-25 04:55:00|18842.8|18832.8|18835.8|18825.8|18842.8|18832.8|18831.8|18821.8|1032
1611550800000|2021-01-25 05:00:00|18832.8|18822.8|18884.8|18874.8|18893.8|18883.8|18832.8|18822.8|9945
1611551100000|2021-01-25 05:05:00|18886.8|18876.8|18886.8|18876.8|18898.8|18888.8|18870.8|18860.8|3280
1611551400000|2021-01-25 05:10:00|18887.8|18877.8|18899.8|18889.8|18905.8|18895.8|18871.8|18861.8|5047
1611551700000|2021-01-25 05:15:00|18900.8|18890.8|18916.8|18906.8|18918.8|18908.8|18889.8|18879.8|3940
1611552000000|2021-01-25 05:20:00|18917.8|18907.8|18913.8|18903.8|18919.8|18909.8|18897.8|18887.8|6426
1611552300000|2021-01-25 05:25:00|18912.8|18902.8|18894.8|18884.8|18914.8|18904.8|18876.8|18866.8|4030
1611552600000|2021-01-25 05:30:00|18897.8|18887.8|18898.8|18888.8|18929.8|18919.8|18880.8|18870.8|4426
1611552900000|2021-01-25 05:35:00|18897.8|18887.8|18884.8|18874.8|18902.8|18892.8|18866.8|18856.8|4226
1611553200000|2021-01-25 05:40:00|18885.8|18875.8|18882.8|18872.8|18894.8|18884.8|18874.8|18864.8|3693
1611553500000|2021-01-25 05:45:00|18881.8|18871.8|18917.8|18907.8|18919.8|18909.8|18863.8|18853.8|3926
1611553800000|2021-01-25 05:50:00|18919.8|18909.8|18899.8|18889.8|18920.8|18910.8|18898.8|18888.8|3228
1611554100000|2021-01-25 05:55:00|18901.8|18891.8|18888.8|18878.8|18922.8|18912.8|18884.8|18874.8|4940
1611554400000|2021-01-25 06:00:00|18886.8|18876.8|18937.8|18927.8|18937.8|18927.8|18884.8|18874.8|4093
1611554700000|2021-01-25 06:05:00|18936.8|18926.8|18973.8|18963.8|18974.8|18964.8|18926.8|18916.8|6435
1611555000000|2021-01-25 06:10:00|18974.8|18964.8|18980.8|18970.8|18987.8|18977.8|18959.8|18949.8|5015
1611555300000|2021-01-25 06:15:00|18981.8|18971.8|18873.8|18863.8|18983.8|18973.8|18873.8|18863.8|11220
1611555600000|2021-01-25 06:20:00|18875.8|18865.8|18787.8|18777.8|18875.8|18865.8|18782.8|18772.8|9649
1611555900000|2021-01-25 06:25:00|18788.8|18778.8|18808.8|18798.8|18812.8|18802.8|18769.8|18759.8|6164
1611556200000|2021-01-25 06:30:00|18804.8|18794.8|18799.8|18789.8|18821.8|18811.8|18784.8|18774.8|7566
1611556500000|2021-01-25 06:35:00|18800.8|18790.8|18824.8|18814.8|18830.8|18820.8|18797.8|18787.8|6852
1611556800000|2021-01-25 06:40:00|18823.8|18813.8|18838.8|18828.8|18839.8|18829.8|18810.8|18800.8|5189
1611557100000|2021-01-25 06:45:00|18839.8|18829.8|18869.8|18859.8|18875.8|18865.8|18838.8|18828.8|4014
1611557400000|2021-01-25 06:50:00|18868.8|18858.8|18904.8|18894.8|18909.8|18899.8|18862.8|18852.8|6003
1611557700000|2021-01-25 06:55:00|18905.8|18895.8|18910.8|18900.8|18940.8|18930.8|18905.8|18895.8|7090
1611558000000|2021-01-25 07:00:00|18909.8|18899.8|18917.8|18907.8|18920.8|18910.8|18901.8|18891.8|2178
1611558300000|2021-01-25 07:05:00|18918.8|18908.8|18922.8|18912.8|18931.8|18921.8|18905.8|18895.8|2049
1611558600000|2021-01-25 07:10:00|18921.8|18911.8|18909.8|18899.8|18927.8|18917.8|18906.8|18896.8|1584
1611558900000|2021-01-25 07:15:00|18907.8|18897.8|18918.8|18908.8|18921.8|18911.8|18906.8|18896.8|484
1611559200000|2021-01-25 07:20:00|18920.8|18910.8|18917.8|18907.8|18923.8|18913.8|18917.8|18907.8|308
1611559500000|2021-01-25 07:25:00|18918.8|18908.8|18915.8|18905.8|18920.8|18910.8|18912.8|18902.8|1096
1611559800000|2021-01-25 07:30:00|18914.8|18904.8|18920.8|18910.8|18924.8|18914.8|18910.8|18900.8|576
1611560100000|2021-01-25 07:35:00|18918.8|18908.8|18918.8|18908.8|18919.8|18909.8|18911.8|18901.8|655
1611560400000|2021-01-25 07:40:00|18917.8|18907.8|18919.8|18909.8|18922.8|18912.8|18912.8|18902.8|313
1611560700000|2021-01-25 07:45:00|18918.8|18908.8|18925.8|18915.8|18929.8|18919.8|18917.8|18907.8|608
1611561000000|2021-01-25 07:50:00|18921.8|18911.8|18929.8|18919.8|18931.8|18921.8|18919.8|18909.8|4404
1611561300000|2021-01-25 07:55:00|18928.8|18918.8|18927.8|18917.8|18929.8|18919.8|18923.8|18913.8|1668
1611561600000|2021-01-25 08:00:00|18928.8|18916.8|18917.8|18906.8|18931.8|18919.8|18910.8|18899.8|2132
1611561900000|2021-01-25 08:05:00|18918.8|18907.8|18914.8|18903.8|18927.8|18916.8|18910.8|18899.8|1011
1611562200000|2021-01-25 08:10:00|18913.8|18902.8|18910.8|18898.8|18913.8|18902.8|18899.8|18888.8|808
1611562500000|2021-01-25 08:15:00|18909.8|18899.8|18911.8|18900.8|18915.8|18904.8|18909.8|18897.8|1058
1611562800000|2021-01-25 08:20:00|18912.8|18898.8|18899.8|18888.8|18912.8|18898.8|18896.8|18885.8|1037
1611563100000|2021-01-25 08:25:00|18902.8|18890.8|18898.8|18886.8|18913.8|18902.8|18897.8|18885.8|1166
1611563400000|2021-01-25 08:30:00|18907.8|18883.8|18930.7|18906.7|18933.4|18909.4|18906.6|18882.6|0
1611563700000|2021-01-25 08:35:00|18927.1|18903.1|18921.3|18897.3|18931.8|18907.8|18914.9|18890.9|670
1611564000000|2021-01-25 08:40:00|18921.5|18897.5|18913.7|18889.7|18924.2|18900.2|18907.7|18883.7|0
1611564300000|2021-01-25 08:45:00|18913.3|18889.3|18913.7|18889.7|18916.8|18892.8|18900.9|18876.9|0
1611564600000|2021-01-25 08:50:00|18913.9|18889.9|18901.8|18877.8|18919.5|18895.5|18897.5|18873.5|0
1611564900000|2021-01-25 08:55:00|18901.6|18877.6|18913.5|18889.5|18913.5|18889.5|18898.5|18874.5|0
1611565200000|2021-01-25 09:00:00|18904.8|18891.8|18896.8|18885.8|18904.8|18891.8|18895.8|18883.8|901
1611565500000|2021-01-25 09:05:00|18895.8|18884.8|18898.8|18886.8|18902.8|18889.8|18892.8|18880.8|631
1611565800000|2021-01-25 09:10:00|18900.8|18887.8|18899.8|18887.8|18901.8|18888.8|18896.8|18885.8|95
1611566100000|2021-01-25 09:15:00|18898.8|18886.8|18888.8|18876.8|18899.8|18887.8|18887.8|18876.8|280
1611566400000|2021-01-25 09:20:00|18889.8|18877.8|18891.8|18879.8|18894.8|18882.8|18889.8|18876.8|71
1611566700000|2021-01-25 09:25:00|18890.8|18880.8|18896.8|18884.8|18896.8|18885.8|18888.8|18876.8|295
1611567000000|2021-01-25 09:30:00|18895.8|18883.8|18898.8|18887.8|18899.8|18888.8|18895.8|18883.8|72
1611567300000|2021-01-25 09:35:00|18899.8|18886.8|18894.8|18882.8|18899.8|18888.8|18894.8|18882.8|23
1611567600000|2021-01-25 09:40:00|18893.8|18881.8|18896.8|18884.8|18898.8|18887.8|18892.8|18881.8|994
1611567900000|2021-01-25 09:45:00|18894.8|18883.8|18884.8|18872.8|18894.8|18883.8|18881.8|18870.8|388
1611568200000|2021-01-25 09:50:00|18883.8|18871.8|18882.8|18870.8|18885.8|18873.8|18881.8|18869.8|284
1611568500000|2021-01-25 09:55:00|18883.8|18871.8|18884.8|18872.8|18884.8|18873.8|18881.8|18869.8|38
1611568800000|2021-01-25 10:00:00|18883.8|18871.8|18888.8|18876.8|18889.8|18878.8|18881.8|18870.8|91
1611569100000|2021-01-25 10:05:00|18887.8|18877.8|18887.8|18875.8|18890.8|18879.8|18882.8|18871.8|314
1611569400000|2021-01-25 10:10:00|18886.8|18874.8|18881.8|18870.8|18886.8|18874.8|18880.8|18869.8|154
1611569700000|2021-01-25 10:15:00|18882.8|18869.8|18885.8|18874.8|18887.8|18876.8|18878.8|18866.8|715
1611570000000|2021-01-25 10:20:00|18886.8|18875.8|18888.8|18876.8|18890.8|18879.8|18886.8|18874.8|75
1611570300000|2021-01-25 10:25:00|18889.8|18877.8|18890.8|18878.8|18890.8|18879.8|18887.8|18876.8|5
1611570600000|2021-01-25 10:30:00|18891.8|18879.8|18889.8|18877.8|18891.8|18879.8|18888.8|18876.8|23
1611570900000|2021-01-25 10:35:00|18888.8|18878.8|18896.8|18885.8|18897.8|18886.8|18888.8|18877.8|153
1611571200000|2021-01-25 10:40:00|18897.8|18884.8|18896.8|18885.8|18898.8|18886.8|18893.8|18882.8|97
1611571500000|2021-01-25 10:45:00|18895.8|18883.8|18899.8|18888.8|18900.8|18889.8|18893.8|18882.8|317
1611571800000|2021-01-25 10:50:00|18898.8|18887.8|18881.8|18869.8|18899.8|18888.8|18881.8|18869.8|448
1611572100000|2021-01-25 10:55:00|18880.8|18870.8|18885.8|18874.8|18885.8|18874.8|18880.8|18869.8|415
1611572400000|2021-01-25 11:00:00|18884.8|18873.8|18887.8|18875.8|18887.8|18876.8|18883.8|18872.8|97
1611572700000|2021-01-25 11:05:00|18886.8|18876.8|18890.8|18878.8|18890.8|18879.8|18886.8|18875.8|81
1611573000000|2021-01-25 11:10:00|18889.8|18879.8|18890.8|18878.8|18891.8|18879.8|18888.8|18877.8|201
1611573300000|2021-01-25 11:15:00|18889.8|18877.8|18884.8|18873.8|18889.8|18877.8|18882.8|18871.8|116
1611573600000|2021-01-25 11:20:00|18885.8|18872.8|18885.8|18873.8|18885.8|18874.8|18882.8|18871.8|14
1611573900000|2021-01-25 11:25:00|18884.8|18874.8|18882.8|18871.8|18885.8|18874.8|18882.8|18871.8|22
1611574200000|2021-01-25 11:30:00|18881.8|18870.8|18882.8|18871.8|18884.8|18873.8|18881.8|18870.8|19
1611574500000|2021-01-25 11:35:00|18883.8|18872.8|18886.8|18875.8|18887.8|18875.8|18883.8|18872.8|63
1611574800000|2021-01-25 11:40:00|18887.8|18876.8|18883.8|18872.8|18888.8|18877.8|18882.8|18871.8|165
1611575100000|2021-01-25 11:45:00|18878.8|18871.8|18872.8|18860.8|18878.8|18872.8|18855.8|18844.8|1008
1611575400000|2021-01-25 11:50:00|18871.8|18861.8|18876.8|18865.8|18880.8|18868.8|18871.8|18860.8|111
1611575700000|2021-01-25 11:55:00|18875.8|18864.8|18872.8|18860.8|18876.8|18865.8|18863.8|18852.8|241
1611576000000|2021-01-25 12:00:00|18871.8|18859.8|18865.8|18854.8|18873.8|18862.8|18861.8|18850.8|88
1611576300000|2021-01-25 12:05:00|18864.8|18853.8|18866.8|18854.8|18869.8|18858.8|18863.8|18851.8|144
1611576600000|2021-01-25 12:10:00|18865.8|18853.8|18872.8|18861.8|18873.8|18862.8|18862.8|18850.8|187
1611576900000|2021-01-25 12:15:00|18871.8|18860.8|18872.8|18861.8|18874.8|18863.8|18870.8|18858.8|250
1611577200000|2021-01-25 12:20:00|18873.8|18862.8|18867.8|18855.8|18874.8|18862.8|18866.8|18855.8|46
1611577500000|2021-01-25 12:25:00|18866.8|18854.8|18861.8|18850.8|18866.8|18855.8|18859.8|18848.8|164
1611577800000|2021-01-25 12:30:00|18860.8|18849.8|18859.8|18847.8|18864.8|18853.8|18858.8|18846.8|194
1611578100000|2021-01-25 12:35:00|18858.8|18848.8|18853.8|18841.8|18859.8|18848.8|18845.8|18834.8|490
1611578400000|2021-01-25 12:40:00|18854.8|18842.8|18854.8|18843.8|18856.8|18845.8|18851.8|18839.8|192
1611578700000|2021-01-25 12:45:00|18853.8|18842.8|18854.8|18842.8|18855.8|18844.8|18847.8|18835.8|339
1611579000000|2021-01-25 12:50:00|18855.8|18843.8|18841.8|18830.8|18855.8|18843.8|18836.8|18825.8|351
1611579300000|2021-01-25 12:55:00|18840.8|18829.8|18848.8|18836.8|18848.8|18836.8|18835.8|18824.8|247
1611579600000|2021-01-25 13:00:00|18847.8|18837.8|18854.8|18842.8|18856.8|18844.8|18842.8|18831.8|203
1611579900000|2021-01-25 13:05:00|18853.8|18843.8|18850.8|18838.8|18854.8|18843.8|18844.8|18833.8|114
1611580200000|2021-01-25 13:10:00|18851.8|18839.8|18850.8|18838.8|18852.8|18841.8|18843.8|18831.8|294
1611580500000|2021-01-25 13:15:00|18849.8|18839.8|18847.8|18836.8|18853.8|18841.8|18845.8|18834.8|128
1611580800000|2021-01-25 13:20:00|18846.8|18835.8|18850.8|18838.8|18851.8|18840.8|18841.8|18830.8|126
1611581100000|2021-01-25 13:25:00|18851.8|18839.8|18843.8|18831.8|18854.8|18843.8|18841.8|18830.8|180
1611581400000|2021-01-25 13:30:00|18842.8|18830.8|18836.8|18824.8|18847.8|18836.8|18835.8|18824.8|224
1611581700000|2021-01-25 13:35:00|18835.8|18823.8|18834.8|18823.8|18845.8|18833.8|18833.8|18822.8|205
1611582000000|2021-01-25 13:40:00|18835.8|18822.8|18840.8|18828.8|18840.8|18828.8|18830.8|18819.8|197
1611582300000|2021-01-25 13:45:00|18839.8|18829.8|18850.8|18838.8|18850.8|18839.8|18837.8|18826.8|128
1611582600000|2021-01-25 13:50:00|18849.8|18839.8|18853.8|18842.8|18853.8|18842.8|18847.8|18835.8|150
1611582900000|2021-01-25 13:55:00|18852.8|18841.8|18853.8|18842.8|18856.8|18845.8|18849.8|18838.8|132
1611583200000|2021-01-25 14:00:00|18852.8|18841.8|18856.8|18844.8|18859.8|18847.8|18850.8|18839.8|114
1611583500000|2021-01-25 14:05:00|18855.8|18845.8|18857.8|18846.8|18858.8|18847.8|18854.8|18843.8|134
1611583800000|2021-01-25 14:10:00|18856.8|18845.8|18856.8|18844.8|18861.8|18850.8|18854.8|18843.8|142
1611584100000|2021-01-25 14:15:00|18857.8|18845.8|18861.8|18849.8|18862.8|18851.8|18856.8|18844.8|108
1611584400000|2021-01-25 14:20:00|18860.8|18848.8|18854.8|18843.8|18861.8|18850.8|18853.8|18842.8|157
1611584700000|2021-01-25 14:25:00|18853.8|18842.8|18859.8|18848.8|18861.8|18850.8|18853.8|18842.8|73
1611585000000|2021-01-25 14:30:00|18860.8|18847.8|18868.8|18857.8|18876.8|18864.8|18855.8|18844.8|837
1611585300000|2021-01-25 14:35:00|18870.8|18858.8|18846.8|18835.8|18871.8|18860.8|18843.8|18832.8|478
1611585600000|2021-01-25 14:40:00|18847.8|18834.8|18855.8|18843.8|18863.8|18852.8|18846.8|18834.8|246
1611585900000|2021-01-25 14:45:00|18856.8|18844.8|18841.8|18829.8|18857.8|18846.8|18836.8|18824.8|316
1611586200000|2021-01-25 14:50:00|18840.8|18828.8|18837.8|18826.8|18845.8|18834.8|18833.8|18822.8|367
1611586500000|2021-01-25 14:55:00|18838.8|18827.8|18855.8|18843.8|18859.8|18848.8|18838.8|18826.8|270
1611586800000|2021-01-25 15:00:00|18854.8|18842.8|18871.8|18859.8|18871.8|18859.8|18853.8|18841.8|232
1611587100000|2021-01-25 15:05:00|18872.8|18860.8|18871.8|18860.8|18873.8|18862.8|18865.8|18854.8|303
1611587400000|2021-01-25 15:10:00|18872.8|18859.8|18866.8|18854.8|18872.8|18861.8|18861.8|18850.8|376
1611587700000|2021-01-25 15:15:00|18867.8|18855.8|18875.8|18864.8|18875.8|18864.8|18864.8|18853.8|163
1611588000000|2021-01-25 15:20:00|18876.8|18865.8|18887.8|18875.8|18888.8|18876.8|18872.8|18861.8|383
1611588300000|2021-01-25 15:25:00|18886.8|18876.8|18876.8|18865.8|18887.8|18876.8|18873.8|18862.8|166
1611588600000|2021-01-25 15:30:00|18877.8|18866.8|18874.8|18863.8|18879.8|18868.8|18873.8|18862.8|710
1611588900000|2021-01-25 15:35:00|18873.8|18862.8|18869.8|18858.8|18876.8|18865.8|18866.8|18855.8|961
1611589200000|2021-01-25 15:40:00|18870.8|18857.8|18873.8|18861.8|18873.8|18862.8|18863.8|18852.8|419
1611589500000|2021-01-25 15:45:00|18872.8|18860.8|18850.8|18839.8|18877.8|18866.8|18850.8|18839.8|422
1611589800000|2021-01-25 15:50:00|18849.8|18838.8|18843.8|18832.8|18854.8|18842.8|18837.8|18826.8|455
1611590100000|2021-01-25 15:55:00|18842.8|18831.8|18824.8|18812.8|18843.8|18832.8|18823.8|18811.8|821
1611590400000|2021-01-25 16:00:00|18823.8|18813.8|18806.8|18795.8|18835.8|18823.8|18803.8|18792.8|1921
1611590700000|2021-01-25 16:05:00|18807.8|18794.8|18772.8|18761.8|18807.8|18795.8|18771.8|18760.8|2298
1611591000000|2021-01-25 16:10:00|18773.8|18760.8|18805.8|18794.8|18809.8|18798.8|18767.8|18755.8|1889
1611591300000|2021-01-25 16:15:00|18806.8|18793.8|18801.8|18789.8|18806.8|18794.8|18783.8|18772.8|1100
1611591600000|2021-01-25 16:20:00|18800.8|18790.8|18801.8|18790.8|18807.8|18795.8|18793.8|18782.8|536
1611591900000|2021-01-25 16:25:00|18802.8|18791.8|18789.8|18777.8|18803.8|18791.8|18781.8|18770.8|546
1611592200000|2021-01-25 16:30:00|18790.8|18778.8|18796.8|18785.8|18799.8|18788.8|18776.8|18765.8|695
1611592500000|2021-01-25 16:35:00|18795.8|18784.8|18798.8|18786.8|18804.8|18792.8|18790.8|18778.8|355
1611592800000|2021-01-25 16:40:00|18797.8|18785.8|18808.8|18797.8|18808.8|18797.8|18791.8|18779.8|372
1611593100000|2021-01-25 16:45:00|18807.8|18796.8|18809.8|18797.8|18815.8|18804.8|18807.8|18796.8|604
1611593400000|2021-01-25 16:50:00|18808.8|18798.8|18818.8|18806.8|18819.8|18808.8|18808.8|18797.8|327
1611593700000|2021-01-25 16:55:00|18819.8|18807.8|18821.8|18810.8|18822.8|18811.8|18815.8|18804.8|125
1611594000000|2021-01-25 17:00:00|18822.8|18811.8|18822.8|18810.8|18826.8|18814.8|18820.8|18809.8|342
1611594300000|2021-01-25 17:05:00|18821.8|18811.8|18818.8|18807.8|18821.8|18811.8|18814.8|18803.8|118
1611594600000|2021-01-25 17:10:00|18819.8|18806.8|18807.8|18795.8|18821.8|18810.8|18806.8|18795.8|111
1611594900000|2021-01-25 17:15:00|18806.8|18796.8|18801.8|18789.8|18810.8|18799.8|18796.8|18785.8|220
1611595200000|2021-01-25 17:20:00|18800.8|18790.8|18797.8|18786.8|18815.8|18803.8|18796.8|18785.8|625
1611595500000|2021-01-25 17:25:00|18796.8|18785.8|18796.8|18785.8|18810.8|18799.8|18796.8|18785.8|243
1611595800000|2021-01-25 17:30:00|18797.8|18786.8|18812.8|18800.8|18813.8|18802.8|18793.8|18781.8|191
1611596100000|2021-01-25 17:35:00|18811.8|18801.8|18803.8|18791.8|18813.8|18801.8|18801.8|18790.8|124
1611596400000|2021-01-25 17:40:00|18804.8|18792.8|18810.8|18799.8|18816.8|18805.8|18804.8|18791.8|107
1611596700000|2021-01-25 17:45:00|18811.8|18800.8|18817.8|18805.8|18819.8|18807.8|18810.8|18799.8|203
1611597000000|2021-01-25 17:50:00|18816.8|18806.8|18817.8|18805.8|18819.8|18808.8|18810.8|18798.8|227
1611597300000|2021-01-25 17:55:00|18816.8|18806.8|18818.8|18806.8|18820.8|18808.8|18812.8|18801.8|79
1611597600000|2021-01-25 18:00:00|18819.8|18807.8|18822.8|18811.8|18822.8|18811.8|18817.8|18806.8|54
1611597900000|2021-01-25 18:05:00|18821.8|18810.8|18822.8|18810.8|18823.8|18812.8|18817.8|18806.8|49
1611598200000|2021-01-25 18:10:00|18821.8|18811.8|18828.8|18816.8|18830.8|18819.8|18821.8|18811.8|406
1611598500000|2021-01-25 18:15:00|18829.8|18817.8|18827.8|18815.8|18829.8|18817.8|18824.8|18813.8|84
1611598800000|2021-01-25 18:20:00|18826.8|18814.8|18828.8|18817.8|18830.8|18818.8|18825.8|18813.8|213
1611599100000|2021-01-25 18:25:00|18829.8|18818.8|18827.8|18815.8|18830.8|18819.8|18826.8|18814.8|159
1611599400000|2021-01-25 18:30:00|18828.8|18816.8|18821.8|18810.8|18828.8|18816.8|18819.8|18808.8|333
1611599700000|2021-01-25 18:35:00|18822.8|18809.8|18825.8|18813.8|18827.8|18816.8|18821.8|18809.8|218
1611600000000|2021-01-25 18:40:00|18824.8|18812.8|18825.8|18813.8|18826.8|18814.8|18822.8|18811.8|182
1611600300000|2021-01-25 18:45:00|18826.8|18814.8|18825.8|18813.8|18828.8|18817.8|18822.8|18811.8|155
1611600600000|2021-01-25 18:50:00|18824.8|18814.8|18822.8|18810.8|18826.8|18815.8|18821.8|18810.8|102
1611600900000|2021-01-25 18:55:00|18821.8|18811.8|18825.8|18814.8|18826.8|18814.8|18821.8|18809.8|108
1611601200000|2021-01-25 19:00:00|18826.8|18813.8|18821.8|18809.8|18826.8|18813.8|18816.8|18804.8|178
1611601500000|2021-01-25 19:05:00|18822.8|18810.8|18818.8|18807.8|18824.8|18813.8|18818.8|18807.8|114
1611601800000|2021-01-25 19:10:00|18817.8|18806.8|18812.8|18801.8|18818.8|18806.8|18811.8|18800.8|136
1611602100000|2021-01-25 19:15:00|18813.8|18802.8|18815.8|18804.8|18817.8|18806.8|18810.8|18798.8|214
1611602400000|2021-01-25 19:20:00|18816.8|18805.8|18815.8|18803.8|18818.8|18807.8|18814.8|18803.8|75
1611602700000|2021-01-25 19:25:00|18816.8|18804.8|18819.8|18808.8|18819.8|18808.8|18812.8|18801.8|45
1611603000000|2021-01-25 19:30:00|18820.8|18809.8|18824.8|18813.8|18824.8|18813.8|18816.8|18805.8|123
1611603300000|2021-01-25 19:35:00|18823.8|18812.8|18819.8|18807.8|18823.8|18812.8|18817.8|18805.8|81
1611603600000|2021-01-25 19:40:00|18818.8|18806.8|18822.8|18812.8|18823.8|18812.8|18818.8|18806.8|41
1611603900000|2021-01-25 19:45:00|18823.3|18813.3|18826.8|18816.8|18827.8|18817.8|18822.8|18812.8|67
1611604200000|2021-01-25 19:50:00|18827.3|18817.3|18827.3|18817.3|18829.3|18819.3|18824.8|18814.8|80
1611604500000|2021-01-25 19:55:00|18827.8|18817.8|18826.8|18816.8|18829.8|18819.8|18826.3|18816.3|63
1611604800000|2021-01-25 20:00:00|18826.3|18816.3|18826.8|18816.8|18829.3|18819.3|18826.3|18816.3|50
1611605100000|2021-01-25 20:05:00|18826.3|18816.3|18829.3|18819.3|18830.3|18820.3|18826.3|18816.3|64
1611605400000|2021-01-25 20:10:00|18828.8|18818.8|18823.8|18813.8|18829.3|18819.3|18822.3|18812.3|91
1611605700000|2021-01-25 20:15:00|18823.3|18813.3|18828.3|18818.3|18828.3|18818.3|18819.8|18809.8|53
1611606000000|2021-01-25 20:20:00|18827.8|18817.8|18827.8|18817.8|18829.3|18819.3|18825.3|18815.3|62
1611606300000|2021-01-25 20:25:00|18827.3|18817.3|18817.3|18807.3|18829.3|18819.3|18817.3|18807.3|212
1611606600000|2021-01-25 20:30:00|18815.8|18805.8|18823.8|18813.8|18824.3|18814.3|18815.3|18805.3|89
1611606900000|2021-01-25 20:35:00|18823.3|18813.3|18828.3|18818.3|18828.3|18818.3|18823.3|18813.3|61
1611607200000|2021-01-25 20:40:00|18828.8|18818.8|18832.3|18822.3|18832.3|18822.3|18827.3|18817.3|378
1611607500000|2021-01-25 20:45:00|18831.8|18821.8|18831.8|18821.8|18833.3|18823.3|18830.8|18820.8|252
1611607800000|2021-01-25 20:50:00|18831.3|18821.3|18839.3|18829.3|18839.3|18829.3|18831.3|18821.3|166
1611608100000|2021-01-25 20:55:00|18838.8|18828.8|18842.8|18832.8|18848.8|18838.8|18838.8|18828.8|297
1611608400000|2021-01-25 21:00:00|18843.3|18833.3|18847.8|18837.8|18849.3|18839.3|18839.8|18829.8|78
1611608700000|2021-01-25 21:05:00|18848.3|18838.3|18847.3|18837.3|18850.3|18840.3|18846.8|18836.8|53
1611609000000|2021-01-25 21:10:00|18847.8|18837.8|18847.8|18837.8|18848.3|18838.3|18843.3|18833.3|18
1611609300000|2021-01-25 21:15:00|18853.5|18829.5|18854.5|18830.5|18854.5|18830.5|18851.9|18827.9|0
1611609600000|2021-01-25 21:20:00|18854.1|18830.1|18855.2|18831.2|18855.2|18831.2|18853|18829|0
1611609900000|2021-01-25 21:25:00|18855|18831|18853.7|18829.7|18855.2|18831.2|18852.5|18828.5|0
1611610200000|2021-01-25 21:30:00|18850.7|18826.7|18855.3|18831.3|18857.1|18833.1|18848.8|18824.8|0
1611610500000|2021-01-25 21:35:00|18854.3|18830.3|18850.7|18826.7|18854.3|18830.3|18848.8|18824.8|0
1611610800000|2021-01-25 21:40:00|18851.6|18827.6|18851.6|18827.6|18852.5|18828.5|18850.7|18826.7|0
1611611100000|2021-01-25 21:45:00|18850.7|18826.7|18849.6|18825.6|18852.5|18828.5|18849.6|18825.6|0
1611611400000|2021-01-25 21:50:00|18850.6|18826.6|18850.4|18826.4|18850.6|18826.6|18846|18822|0
1611611700000|2021-01-25 21:55:00|18849.5|18825.5|18849.4|18825.4|18852.3|18828.3|18846.8|18822.8|0
1611612000000|2021-01-25 22:00:00|18848.9|18824.9|18848.8|18824.8|18849.8|18825.8|18847.5|18823.5|0
1611612300000|2021-01-25 22:05:00|18849|18825|18849|18825|18849|18825|18848.2|18824.2|0
1611612600000|2021-01-25 22:10:00|18849.8|18825.8|18849.8|18825.8|18850.1|18826.1|18849.8|18825.8|0
1611612900000|2021-01-25 22:15:00|18849.7|18825.7|18847.9|18823.9|18849.7|18825.7|18846.2|18822.2|0
1611613200000|2021-01-25 22:20:00|18846.2|18822.2|18846.8|18822.8|18847.9|18823.9|18845.9|18821.9|0
1611613500000|2021-01-25 22:25:00|18847|18823|18844.3|18820.3|18847.1|18823.1|18843.9|18819.9|0
1611613800000|2021-01-25 22:30:00|18844.4|18820.4|18844.6|18820.6|18844.6|18820.6|18844.2|18820.2|0
1611614100000|2021-01-25 22:35:00|18844.5|18820.5|18845.3|18821.3|18845.4|18821.4|18844.4|18820.4|0
1611614400000|2021-01-25 22:40:00|18845.2|18821.2|18846.3|18822.3|18846.3|18822.3|18844.9|18820.9|0
1611614700000|2021-01-25 22:45:00|18845.7|18821.7|18845.5|18821.5|18846.1|18822.1|18844|18820|0
1611615000000|2021-01-25 22:50:00|18845.9|18821.9|18845.1|18821.1|18847.4|18823.4|18844.2|18820.2|0
1611615300000|2021-01-25 22:55:00|18844.2|18820.2|18843.8|18819.8|18845|18821|18843.8|18819.8|0
1611615600000|2021-01-25 23:00:00|18843.1|18819.1|18845.7|18821.7|18846.7|18822.7|18833.8|18809.8|0
1611615900000|2021-01-25 23:05:00|18846.2|18822.2|18843.1|18819.1|18847.6|18823.6|18841.7|18817.7|0
1611616200000|2021-01-25 23:10:00|18842.2|18818.2|18842.2|18818.2|18843.1|18819.1|18841.2|18817.2|0
1611616500000|2021-01-25 23:15:00|18842.6|18818.6|18848.6|18824.6|18850.4|18826.4|18842.2|18818.2|0
1611616800000|2021-01-25 23:20:00|18849.5|18825.5|18848.6|18824.6|18849.5|18825.5|18841.2|18817.2|0
1611617100000|2021-01-25 23:25:00|18848.1|18824.1|18845.3|18821.3|18848.6|18824.6|18844.9|18820.9|0
1611617400000|2021-01-25 23:30:00|18846.2|18822.2|18849.9|18825.9|18850.8|18826.8|18845.3|18821.3|0
1611617700000|2021-01-25 23:35:00|18850.8|18826.8|18849|18825|18850.8|18826.8|18849|18825|0
1611618000000|2021-01-25 23:40:00|18849.9|18825.9|18847.1|18823.1|18849.9|18825.9|18846.2|18822.2|0
1611618300000|2021-01-25 23:45:00|18844.4|18820.4|18843.5|18819.5|18847.1|18823.1|18843.5|18819.5|0
1611618600000|2021-01-25 23:50:00|18843.9|18819.9|18843.5|18819.5|18847.1|18823.1|18843|18819|0
1611618900000|2021-01-25 23:55:00|18842.5|18818.5|18841.1|18817.1|18844.8|18820.8|18840.2|18816.2|0
1611619200000|2021-01-26 00:00:00|18840.2|18816.2|18839.2|18815.2|18842.9|18818.9|18832.8|18808.8|0
1611619500000|2021-01-26 00:05:00|18840.2|18816.2|18841.4|18817.4|18844.5|18820.5|18838.3|18814.3|0
1611619800000|2021-01-26 00:10:00|18840.9|18816.9|18841.4|18817.4|18844.2|18820.2|18840.5|18816.5|0
1611620100000|2021-01-26 00:15:00|18840.5|18816.5|18839.6|18815.6|18844.1|18820.1|18837.7|18813.7|0
1611620400000|2021-01-26 00:20:00|18839.1|18815.1|18839.8|18815.8|18840.2|18816.2|18832.4|18808.4|0
1611620700000|2021-01-26 00:25:00|18839.6|18815.6|18832.5|18808.5|18839.6|18815.6|18829.3|18805.3|0
1611621000000|2021-01-26 00:30:00|18833.8|18809.8|18825.2|18801.2|18834.7|18810.7|18823.9|18799.9|0
1611621300000|2021-01-26 00:35:00|18823.9|18799.9|18819.6|18795.6|18833.8|18809.8|18818.3|18794.3|0
1611621600000|2021-01-26 00:40:00|18818.3|18794.3|18802.4|18778.4|18819.6|18795.6|18801.5|18777.5|0
1611621900000|2021-01-26 00:45:00|18802.7|18778.7|18812.9|18788.9|18814.4|18790.4|18802|18778|0
1611622200000|2021-01-26 00:50:00|18813.4|18789.4|18828.2|18804.2|18828.6|18804.6|18813.4|18789.4|0
1611622500000|2021-01-26 00:55:00|18828.6|18804.6|18840.1|18816.1|18840.1|18816.1|18824.1|18800.1|0
1611622800000|2021-01-26 01:00:00|18842.7|18818.7|18836.3|18826.3|18845.3|18835.3|18831.3|18818.7|2987
1611623100000|2021-01-26 01:05:00|18836.8|18826.8|18824.8|18814.8|18839.3|18829.3|18823.3|18813.3|2107
1611623400000|2021-01-26 01:10:00|18824.3|18814.3|18815.8|18805.8|18824.3|18814.3|18814.3|18804.3|1666
1611623700000|2021-01-26 01:15:00|18815.3|18805.3|18828.8|18818.8|18849.3|18839.3|18813.3|18803.3|4390
1611624000000|2021-01-26 01:20:00|18829.3|18819.3|18813.8|18803.8|18844.3|18834.3|18813.8|18803.8|5757
1611624300000|2021-01-26 01:25:00|18812.8|18802.8|18794.8|18784.8|18822.8|18812.8|18794.3|18784.3|3832
1611624600000|2021-01-26 01:30:00|18804.3|18794.3|18791.3|18781.3|18820.3|18810.3|18753.8|18743.8|24895
1611624900000|2021-01-26 01:35:00|18791.8|18781.8|18821.8|18811.8|18827.8|18817.8|18781.8|18771.8|10759
1611625200000|2021-01-26 01:40:00|18819.8|18809.8|18803.8|18793.8|18820.3|18810.3|18764.3|18754.3|9837
1611625500000|2021-01-26 01:45:00|18804.8|18794.8|18782.8|18772.8|18813.8|18803.8|18777.8|18767.8|9659
1611625800000|2021-01-26 01:50:00|18781.8|18771.8|18789.8|18779.8|18794.8|18784.8|18751.8|18741.8|9298
1611626100000|2021-01-26 01:55:00|18788.8|18778.8|18761.8|18751.8|18805.8|18795.8|18751.8|18741.8|8407
1611626400000|2021-01-26 02:00:00|18758.8|18748.8|18747.8|18737.8|18774.8|18764.8|18737.8|18727.8|8224
1611626700000|2021-01-26 02:05:00|18745.8|18735.8|18760.8|18750.8|18768.8|18758.8|18726.8|18716.8|6931
1611627000000|2021-01-26 02:10:00|18759.8|18749.8|18735.8|18725.8|18760.8|18750.8|18723.8|18713.8|6715
1611627300000|2021-01-26 02:15:00|18740.8|18730.8|18714.8|18704.8|18752.8|18742.8|18707.8|18697.8|6805
1611627600000|2021-01-26 02:20:00|18713.8|18703.8|18718.8|18708.8|18725.8|18715.8|18697.8|18687.8|7886
1611627900000|2021-01-26 02:25:00|18719.8|18709.8|18712.8|18702.8|18719.8|18709.8|18701.8|18691.8|6653
1611628200000|2021-01-26 02:30:00|18710.8|18700.8|18702.8|18692.8|18715.8|18705.8|18677.8|18667.8|8950
1611628500000|2021-01-26 02:35:00|18701.8|18691.8|18670.8|18660.8|18713.8|18703.8|18667.8|18657.8|9967
1611628800000|2021-01-26 02:40:00|18668.8|18658.8|18659.8|18649.8|18673.8|18663.8|18646.8|18636.8|9852
1611629100000|2021-01-26 02:45:00|18658.8|18648.8|18674.8|18664.8|18687.8|18677.8|18653.8|18643.8|9025
1611629400000|2021-01-26 02:50:00|18676.8|18666.8|18674.8|18664.8|18694.8|18684.8|18657.8|18647.8|5132
1611629700000|2021-01-26 02:55:00|18672.8|18662.8|18647.8|18637.8|18675.8|18665.8|18643.8|18633.8|7149
1611630000000|2021-01-26 03:00:00|18646.8|18636.8|18656.8|18646.8|18669.8|18659.8|18627.8|18617.8|11219
1611630300000|2021-01-26 03:05:00|18658.8|18648.8|18686.8|18676.8|18689.8|18679.8|18653.8|18643.8|2678
1611630600000|2021-01-26 03:10:00|18689.8|18679.8|18692.8|18682.8|18704.8|18694.8|18682.8|18672.8|2220
1611630900000|2021-01-26 03:15:00|18695.8|18685.8|18681.8|18671.8|18698.8|18688.8|18680.8|18670.8|2569
1611631200000|2021-01-26 03:20:00|18678.8|18668.8|18629.8|18619.8|18678.8|18668.8|18625.8|18615.8|4314
1611631500000|2021-01-26 03:25:00|18628.8|18618.8|18658.8|18648.8|18662.8|18652.8|18626.8|18616.8|2039
1611631800000|2021-01-26 03:30:00|18657.8|18647.8|18644.8|18634.8|18660.8|18650.8|18642.8|18632.8|1421
1611632100000|2021-01-26 03:35:00|18642.8|18632.8|18636.8|18626.8|18648.8|18638.8|18633.8|18623.8|2531
1611632400000|2021-01-26 03:40:00|18635.8|18625.8|18643.8|18633.8|18646.8|18636.8|18633.8|18623.8|959
1611632700000|2021-01-26 03:45:00|18642.8|18632.8|18633.8|18623.8|18643.8|18633.8|18633.8|18623.8|1431
1611633000000|2021-01-26 03:50:00|18632.8|18622.8|18636.8|18626.8|18637.8|18627.8|18629.8|18619.8|1298
1611633300000|2021-01-26 03:55:00|18635.8|18625.8|18645.8|18635.8|18645.8|18635.8|18634.8|18624.8|1186
1611633600000|2021-01-26 04:00:00|18646.8|18636.8|18645.8|18635.8|18647.8|18637.8|18644.8|18634.8|754
1611633900000|2021-01-26 04:05:00|18646.8|18636.8|18646.8|18636.8|18647.8|18637.8|18642.8|18632.8|997
1611634200000|2021-01-26 04:10:00|18645.8|18635.8|18648.8|18638.8|18649.8|18639.8|18644.8|18634.8|1027
1611634500000|2021-01-26 04:15:00|18647.8|18637.8|18640.8|18630.8|18649.8|18639.8|18640.8|18630.8|977
1611634800000|2021-01-26 04:20:00|18641.8|18631.8|18640.8|18630.8|18642.8|18632.8|18638.8|18628.8|947
1611635100000|2021-01-26 04:25:00|18641.8|18631.8|18640.8|18630.8|18642.8|18632.8|18639.8|18629.8|1530
1611635400000|2021-01-26 04:30:00|18639.8|18629.8|18630.8|18620.8|18639.8|18629.8|18630.8|18620.8|1034
1611635700000|2021-01-26 04:35:00|18631.8|18621.8|18629.8|18619.8|18633.8|18623.8|18627.8|18617.8|1237
1611636000000|2021-01-26 04:40:00|18628.8|18618.8|18620.8|18610.8|18629.8|18619.8|18617.8|18607.8|1782
1611636300000|2021-01-26 04:45:00|18621.8|18611.8|18615.8|18605.8|18622.8|18612.8|18614.8|18604.8|1266
1611636600000|2021-01-26 04:50:00|18613.8|18603.8|18609.8|18599.8|18616.8|18606.8|18609.8|18599.8|1007
1611636900000|2021-01-26 04:55:00|18607.8|18597.8|18607.8|18597.8|18609.8|18599.8|18604.8|18594.8|1405
1611637200000|2021-01-26 05:00:00|18605.8|18595.8|18589.8|18579.8|18618.8|18608.8|18569.8|18559.8|3571
1611637500000|2021-01-26 05:05:00|18592.8|18582.8|18577.8|18567.8|18596.8|18586.8|18561.8|18551.8|2002
1611637800000|2021-01-26 05:10:00|18574.8|18564.8|18638.8|18628.8|18639.8|18629.8|18569.8|18559.8|3563
1611638100000|2021-01-26 05:15:00|18639.8|18629.8|18624.8|18614.8|18640.8|18630.8|18617.8|18607.8|3346
1611638400000|2021-01-26 05:20:00|18626.8|18616.8|18638.8|18628.8|18640.8|18630.8|18612.8|18602.8|2215
1611638700000|2021-01-26 05:25:00|18635.8|18625.8|18636.8|18626.8|18659.8|18649.8|18606.8|18596.8|2268
1611639000000|2021-01-26 05:30:00|18635.8|18625.8|18614.8|18604.8|18640.8|18630.8|18611.8|18601.8|5357
1611639300000|2021-01-26 05:35:00|18613.8|18603.8|18632.8|18622.8|18635.8|18625.8|18601.8|18591.8|2080
1611639600000|2021-01-26 05:40:00|18630.8|18620.8|18609.8|18599.8|18635.8|18625.8|18609.8|18599.8|5211
1611639900000|2021-01-26 05:45:00|18608.8|18598.8|18611.8|18601.8|18622.8|18612.8|18595.8|18585.8|2276
1611640200000|2021-01-26 05:50:00|18615.8|18605.8|18611.8|18601.8|18632.8|18622.8|18606.8|18596.8|4078
1611640500000|2021-01-26 05:55:00|18607.8|18597.8|18630.8|18620.8|18633.8|18623.8|18603.8|18593.8|1121
1611640800000|2021-01-26 06:00:00|18629.8|18619.8|18631.8|18621.8|18654.8|18644.8|18615.8|18605.8|3891
1611641100000|2021-01-26 06:05:00|18632.8|18622.8|18604.8|18594.8|18632.8|18622.8|18596.8|18586.8|2353
1611641400000|2021-01-26 06:10:00|18602.8|18592.8|18538.8|18528.8|18618.8|18608.8|18535.8|18525.8|3813
1611641700000|2021-01-26 06:15:00|18539.8|18529.8|18586.8|18576.8|18592.8|18582.8|18536.8|18526.8|1734
1611642000000|2021-01-26 06:20:00|18585.8|18575.8|18600.8|18590.8|18624.8|18614.8|18582.8|18572.8|2448
1611642300000|2021-01-26 06:25:00|18594.8|18584.8|18602.8|18592.8|18607.8|18597.8|18582.8|18572.8|2536
1611642600000|2021-01-26 06:30:00|18603.8|18593.8|18590.8|18580.8|18618.8|18608.8|18589.8|18579.8|2056
1611642900000|2021-01-26 06:35:00|18589.8|18579.8|18597.8|18587.8|18615.8|18605.8|18589.8|18579.8|1499
1611643200000|2021-01-26 06:40:00|18598.8|18588.8|18575.8|18565.8|18598.8|18588.8|18560.8|18550.8|1573
1611643500000|2021-01-26 06:45:00|18577.8|18567.8|18555.8|18545.8|18582.8|18572.8|18549.8|18539.8|1771
1611643800000|2021-01-26 06:50:00|18556.8|18546.8|18555.8|18545.8|18565.8|18555.8|18549.8|18539.8|2319
1611644100000|2021-01-26 06:55:00|18556.8|18546.8|18534.8|18524.8|18569.8|18559.8|18534.8|18524.8|6005
1611644400000|2021-01-26 07:00:00|18536.8|18526.8|18561.8|18551.8|18565.8|18555.8|18532.8|18522.8|1333
1611644700000|2021-01-26 07:05:00|18562.8|18552.8|18563.8|18553.8|18570.8|18560.8|18559.8|18549.8|641
1611645000000|2021-01-26 07:10:00|18564.8|18554.8|18567.8|18557.8|18571.8|18561.8|18559.8|18549.8|885
1611645300000|2021-01-26 07:15:00|18568.8|18558.8|18568.8|18558.8|18572.8|18562.8|18563.8|18553.8|514
1611645600000|2021-01-26 07:20:00|18569.8|18559.8|18567.8|18557.8|18581.8|18571.8|18567.8|18557.8|1302
1611645900000|2021-01-26 07:25:00|18570.8|18560.8|18565.8|18555.8|18574.8|18564.8|18565.8|18555.8|1282
1611646200000|2021-01-26 07:30:00|18567.8|18557.8|18562.8|18552.8|18572.8|18562.8|18561.8|18551.8|1187
1611646500000|2021-01-26 07:35:00|18561.8|18551.8|18553.8|18543.8|18562.8|18552.8|18551.8|18541.8|906
1611646800000|2021-01-26 07:40:00|18556.8|18546.8|18556.8|18546.8|18557.8|18547.8|18553.8|18543.8|700
1611647100000|2021-01-26 07:45:00|18555.8|18545.8|18556.8|18546.8|18563.8|18553.8|18554.8|18544.8|1280
1611647400000|2021-01-26 07:50:00|18555.8|18545.8|18561.8|18551.8|18561.8|18551.8|18553.8|18543.8|826
1611647700000|2021-01-26 07:55:00|18560.8|18550.8|18572.8|18562.8|18573.8|18563.8|18559.8|18549.8|769
1611648000000|2021-01-26 08:00:00|18573.8|18561.8|18544.8|18531.8|18578.8|18567.8|18540.8|18527.8|1744
1611648300000|2021-01-26 08:05:00|18543.8|18532.8|18517.8|18505.8|18543.8|18532.8|18515.8|18503.8|1852
1611648600000|2021-01-26 08:10:00|18519.8|18507.8|18551.8|18540.8|18557.8|18546.8|18519.8|18506.8|1504
1611648900000|2021-01-26 08:15:00|18553.8|18542.8|18579.8|18567.8|18586.8|18574.8|18548.8|18537.8|3249
1611649200000|2021-01-26 08:20:00|18582.8|18568.8|18548.8|18537.8|18582.8|18571.8|18542.8|18531.8|1925
1611649500000|2021-01-26 08:25:00|18547.8|18536.8|18547.8|18534.8|18550.8|18538.8|18539.8|18527.8|2866
1611649800000|2021-01-26 08:30:00|18548.8|18530.3|18562.4|18538.4|18564.4|18540.4|18548.8|18530.3|19
1611650100000|2021-01-26 08:35:00|18562.2|18538.2|18579|18555|18582.1|18558.1|18561.4|18537.4|643
1611650400000|2021-01-26 08:40:00|18578.1|18554.1|18578.6|18554.6|18581.6|18557.6|18574.6|18550.6|0
1611650700000|2021-01-26 08:45:00|18579|18555|18583.9|18559.9|18594.5|18570.5|18578.6|18554.6|0
1611651000000|2021-01-26 08:50:00|18584.2|18560.2|18578.6|18554.6|18593.6|18569.6|18578.2|18554.2|0
1611651300000|2021-01-26 08:55:00|18578.4|18554.4|18582.1|18558.1|18585.2|18561.2|18568.9|18544.9|0
1611651600000|2021-01-26 09:00:00|18560.8|18548.8|18575.8|18563.8|18577.8|18565.8|18559.8|18542.8|687
1611651900000|2021-01-26 09:05:00|18574.8|18562.8|18572.8|18560.8|18580.8|18568.8|18572.8|18560.8|539
1611652200000|2021-01-26 09:10:00|18573.8|18561.8|18576.8|18564.8|18577.8|18566.8|18569.8|18557.8|891
1611652500000|2021-01-26 09:15:00|18575.8|18563.8|18594.8|18582.8|18596.8|18584.8|18575.8|18563.8|408
1611652800000|2021-01-26 09:20:00|18595.8|18581.8|18595.8|18583.8|18596.8|18584.8|18591.8|18580.8|232
1611653100000|2021-01-26 09:25:00|18594.8|18584.8|18599.8|18587.8|18599.8|18587.8|18591.8|18580.8|296
1611653400000|2021-01-26 09:30:00|18600.8|18588.8|18598.8|18586.8|18603.8|18592.8|18596.8|18585.8|216
1611653700000|2021-01-26 09:35:00|18599.8|18587.8|18591.8|18579.8|18601.8|18590.8|18590.8|18578.8|193
1611654000000|2021-01-26 09:40:00|18592.8|18580.8|18594.8|18582.8|18597.8|18585.8|18592.8|18580.8|82
1611654300000|2021-01-26 09:45:00|18595.8|18583.8|18596.8|18585.8|18600.8|18588.8|18594.8|18582.8|84
1611654600000|2021-01-26 09:50:00|18597.8|18586.8|18592.8|18580.8|18599.8|18588.8|18590.8|18579.8|155
1611654900000|2021-01-26 09:55:00|18591.8|18581.8|18592.8|18580.8|18592.8|18581.8|18585.8|18574.8|677
1611655200000|2021-01-26 10:00:00|18591.8|18579.8|18589.8|18577.8|18599.8|18587.8|18588.8|18576.8|155
1611655500000|2021-01-26 10:05:00|18590.8|18578.8|18596.8|18584.8|18597.8|18585.8|18590.8|18578.8|68
1611655800000|2021-01-26 10:10:00|18595.8|18583.8|18599.8|18586.8|18600.8|18589.8|18594.8|18582.8|236
1611656100000|2021-01-26 10:15:00|18598.8|18587.8|18603.8|18592.8|18603.8|18592.8|18596.8|18585.8|86
1611656400000|2021-01-26 10:20:00|18604.8|18593.8|18603.8|18590.8|18605.8|18594.8|18601.8|18590.8|341
1611656700000|2021-01-26 10:25:00|18602.8|18591.8|18603.8|18592.8|18605.8|18593.8|18600.8|18589.8|184
1611657000000|2021-01-26 10:30:00|18602.8|18591.8|18598.8|18586.8|18602.8|18592.8|18597.8|18586.8|89
1611657300000|2021-01-26 10:35:00|18597.8|18585.8|18597.8|18585.8|18599.8|18588.8|18594.8|18583.8|74
1611657600000|2021-01-26 10:40:00|18596.8|18586.8|18595.8|18584.8|18599.8|18587.8|18595.8|18584.8|180
1611657900000|2021-01-26 10:45:00|18596.8|18583.8|18598.8|18587.8|18598.8|18587.8|18590.8|18579.8|260
1611658200000|2021-01-26 10:50:00|18599.8|18585.8|18597.8|18586.8|18601.8|18590.8|18595.8|18584.8|290
1611658500000|2021-01-26 10:55:00|18596.8|18585.8|18599.8|18586.8|18600.8|18588.8|18596.8|18584.8|96
1611658800000|2021-01-26 11:00:00|18598.8|18587.8|18599.8|18587.8|18602.8|18590.8|18597.8|18584.8|87
1611659100000|2021-01-26 11:05:00|18600.8|18585.8|18599.8|18587.8|18600.8|18587.8|18594.8|18582.8|162
1611659400000|2021-01-26 11:10:00|18600.8|18588.8|18600.8|18588.8|18601.8|18590.8|18598.8|18587.8|76
1611659700000|2021-01-26 11:15:00|18601.8|18589.8|18603.8|18591.8|18604.8|18593.8|18599.8|18588.8|86
1611660000000|2021-01-26 11:20:00|18604.8|18590.8|18605.8|18593.8|18606.8|18594.8|18602.8|18590.8|50
1611660300000|2021-01-26 11:25:00|18604.8|18592.8|18609.8|18598.8|18609.8|18598.8|18603.8|18592.8|68
1611660600000|2021-01-26 11:30:00|18608.8|18597.8|18606.8|18593.8|18609.8|18598.8|18604.8|18592.8|113
1611660900000|2021-01-26 11:35:00|18605.8|18594.8|18607.8|18595.8|18609.8|18598.8|18604.8|18593.8|59
1611661200000|2021-01-26 11:40:00|18608.8|18594.8|18615.8|18603.8|18616.8|18605.8|18608.8|18594.8|135
1611661500000|2021-01-26 11:45:00|18616.8|18604.8|18618.8|18606.8|18618.8|18607.8|18610.8|18599.8|98
1611661800000|2021-01-26 11:50:00|18617.8|18607.8|18621.8|18609.8|18622.8|18611.8|18616.8|18604.8|81
1611662100000|2021-01-26 11:55:00|18622.8|18610.8|18616.8|18603.8|18622.8|18610.8|18614.8|18602.8|262
1611662400000|2021-01-26 12:00:00|18615.8|18604.8|18620.8|18609.8|18620.8|18609.8|18614.8|18602.8|42
1611662700000|2021-01-26 12:05:00|18621.8|18610.8|18629.8|18617.8|18633.8|18622.8|18620.8|18609.8|197
1611663000000|2021-01-26 12:10:00|18628.8|18616.8|18625.8|18613.8|18629.8|18618.8|18623.8|18612.8|222
1611663300000|2021-01-26 12:15:00|18626.8|18615.8|18624.8|18612.8|18629.8|18617.8|18624.8|18612.8|64
1611663600000|2021-01-26 12:20:00|18623.8|18613.8|18630.8|18618.8|18630.8|18618.8|18623.8|18613.8|46
1611663900000|2021-01-26 12:25:00|18629.8|18619.8|18628.8|18616.8|18630.8|18619.8|18627.8|18615.8|13
1611664200000|2021-01-26 12:30:00|18629.8|18617.8|18628.8|18616.8|18629.8|18618.8|18624.8|18612.8|44
1611664500000|2021-01-26 12:35:00|18629.8|18617.8|18631.8|18619.8|18631.8|18620.8|18627.8|18616.8|20
1611664800000|2021-01-26 12:40:00|18632.8|18620.8|18634.8|18622.8|18634.8|18622.8|18629.8|18618.8|76
1611665100000|2021-01-26 12:45:00|18635.8|18623.8|18632.8|18620.8|18635.8|18624.8|18629.8|18618.8|74
1611665400000|2021-01-26 12:50:00|18631.8|18621.8|18634.8|18622.8|18635.8|18623.8|18631.8|18620.8|37
1611665700000|2021-01-26 12:55:00|18633.8|18621.8|18630.8|18619.8|18634.8|18621.8|18630.8|18618.8|19
1611666000000|2021-01-26 13:00:00|18631.8|18620.8|18633.8|18621.8|18636.8|18625.8|18631.8|18620.8|31
1611666300000|2021-01-26 13:05:00|18632.8|18622.8|18630.8|18619.8|18633.8|18622.8|18630.8|18619.8|12
1611666600000|2021-01-26 13:10:00|18631.8|18620.8|18630.8|18618.8|18632.8|18620.8|18628.8|18617.8|57
1611666900000|2021-01-26 13:15:00|18631.8|18619.8|18633.8|18621.8|18634.8|18622.8|18629.8|18618.8|48
1611667200000|2021-01-26 13:20:00|18634.8|18620.8|18634.8|18622.8|18635.8|18624.8|18629.8|18618.8|17
1611667500000|2021-01-26 13:25:00|18633.8|18621.8|18630.8|18617.8|18633.8|18621.8|18627.8|18616.8|87
1611667800000|2021-01-26 13:30:00|18631.8|18618.8|18631.8|18618.8|18631.8|18619.8|18627.8|18615.8|34
1611668100000|2021-01-26 13:35:00|18632.8|18619.8|18632.8|18620.8|18633.8|18622.8|18629.8|18618.8|17
1611668400000|2021-01-26 13:40:00|18633.8|18621.8|18639.8|18627.8|18639.8|18627.8|18633.8|18621.8|83
1611668700000|2021-01-26 13:45:00|18640.8|18628.8|18638.8|18627.8|18640.8|18629.8|18634.8|18623.8|60
1611669000000|2021-01-26 13:50:00|18639.8|18626.8|18639.8|18628.8|18640.8|18629.8|18636.8|18625.8|36
1611669300000|2021-01-26 13:55:00|18640.8|18629.8|18642.8|18629.8|18642.8|18630.8|18637.8|18626.8|67
1611669600000|2021-01-26 14:00:00|18640.8|18630.8|18642.8|18631.8|18645.8|18632.8|18639.8|18628.8|66
1611669900000|2021-01-26 14:05:00|18640.8|18630.8|18644.8|18632.8|18646.8|18635.8|18640.8|18628.8|80
1611670200000|2021-01-26 14:10:00|18643.8|18633.8|18639.8|18628.8|18644.8|18633.8|18638.8|18627.8|69
1611670500000|2021-01-26 14:15:00|18640.8|18629.8|18640.8|18628.8|18643.8|18630.8|18636.8|18625.8|351
1611670800000|2021-01-26 14:20:00|18641.8|18629.8|18637.8|18624.8|18641.8|18629.8|18635.8|18624.8|155
1611671100000|2021-01-26 14:25:00|18636.8|18625.8|18634.8|18623.8|18639.8|18627.8|18633.8|18622.8|200
1611671400000|2021-01-26 14:30:00|18635.8|18624.8|18636.8|18623.8|18648.8|18635.8|18633.8|18622.8|538
1611671700000|2021-01-26 14:35:00|18635.8|18624.8|18632.8|18619.8|18637.8|18626.8|18628.8|18616.8|139
1611672000000|2021-01-26 14:40:00|18633.8|18620.8|18629.8|18616.8|18636.8|18624.8|18628.8|18616.8|90
1611672300000|2021-01-26 14:45:00|18628.8|18617.8|18628.8|18616.8|18632.8|18621.8|18625.8|18614.8|54
1611672600000|2021-01-26 14:50:00|18627.8|18615.8|18627.8|18615.8|18632.8|18620.8|18624.8|18612.8|59
1611672900000|2021-01-26 14:55:00|18628.8|18616.8|18635.8|18623.8|18636.8|18624.8|18627.8|18615.8|45
1611673200000|2021-01-26 15:00:00|18636.8|18622.8|18643.8|18632.8|18647.8|18635.8|18634.8|18622.8|77
1611673500000|2021-01-26 15:05:00|18644.8|18631.8|18646.8|18634.8|18647.8|18636.8|18641.8|18630.8|137
1611673800000|2021-01-26 15:10:00|18647.8|18635.8|18637.8|18625.8|18647.8|18636.8|18630.8|18619.8|226
1611674100000|2021-01-26 15:15:00|18636.8|18626.8|18639.8|18627.8|18647.8|18636.8|18633.8|18622.8|119
1611674400000|2021-01-26 15:20:00|18638.8|18628.8|18645.8|18633.8|18647.8|18635.8|18637.8|18625.8|104
1611674700000|2021-01-26 15:25:00|18644.8|18632.8|18651.8|18639.8|18653.8|18641.8|18643.8|18632.8|440
1611675000000|2021-01-26 15:30:00|18652.8|18640.8|18652.8|18639.8|18654.8|18642.8|18647.8|18636.8|47
1611675300000|2021-01-26 15:35:00|18651.8|18640.8|18647.8|18635.8|18652.8|18641.8|18644.8|18633.8|71
1611675600000|2021-01-26 15:40:00|18648.8|18636.8|18648.8|18636.8|18650.8|18639.8|18645.8|18634.8|39
1611675900000|2021-01-26 15:45:00|18649.8|18637.8|18651.8|18640.8|18657.8|18645.8|18647.8|18636.8|181
1611676200000|2021-01-26 15:50:00|18650.8|18639.8|18648.8|18636.8|18653.8|18642.8|18646.8|18635.8|55
1611676500000|2021-01-26 15:55:00|18647.8|18635.8|18649.8|18638.8|18650.8|18638.8|18646.8|18634.8|19
1611676800000|2021-01-26 16:00:00|18650.8|18639.8|18652.8|18640.8|18654.8|18642.8|18645.8|18634.8|46
1611677100000|2021-01-26 16:05:00|18650.8|18639.8|18636.8|18624.8|18653.8|18641.8|18633.8|18622.8|100
1611677400000|2021-01-26 16:10:00|18635.8|18623.8|18639.8|18627.8|18646.8|18634.8|18634.8|18623.8|94
1611677700000|2021-01-26 16:15:00|18640.8|18628.8|18640.8|18628.8|18647.8|18636.8|18636.8|18625.8|182
1611678000000|2021-01-26 16:20:00|18641.8|18629.8|18644.8|18632.8|18646.8|18634.8|18640.8|18628.8|29
1611678300000|2021-01-26 16:25:00|18645.8|18633.8|18647.8|18635.8|18650.8|18638.8|18641.8|18629.8|152
1611678600000|2021-01-26 16:30:00|18646.8|18634.8|18640.8|18628.8|18649.8|18638.8|18639.8|18628.8|193
1611678900000|2021-01-26 16:35:00|18641.8|18627.8|18645.8|18632.8|18648.8|18637.8|18638.8|18627.8|166
1611679200000|2021-01-26 16:40:00|18644.8|18631.8|18639.8|18627.8|18645.8|18632.8|18638.8|18627.8|32
1611679500000|2021-01-26 16:45:00|18640.8|18626.8|18634.8|18623.8|18641.8|18630.8|18632.8|18621.8|259
1611679800000|2021-01-26 16:50:00|18635.8|18622.8|18635.8|18623.8|18641.8|18629.8|18632.8|18621.8|210
1611680100000|2021-01-26 16:55:00|18636.8|18622.8|18641.8|18629.8|18641.8|18630.8|18634.8|18622.8|60
1611680400000|2021-01-26 17:00:00|18642.8|18630.8|18646.8|18634.8|18647.8|18636.8|18639.8|18627.8|96
1611680700000|2021-01-26 17:05:00|18645.8|18633.8|18645.8|18632.8|18646.8|18634.8|18642.8|18631.8|32
1611681000000|2021-01-26 17:10:00|18646.8|18633.8|18647.8|18635.8|18652.8|18640.8|18645.8|18633.8|102
1611681300000|2021-01-26 17:15:00|18646.8|18636.8|18652.8|18640.8|18652.8|18640.8|18645.8|18634.8|123
1611681600000|2021-01-26 17:20:00|18651.8|18639.8|18653.8|18640.8|18653.8|18642.8|18650.8|18638.8|19
1611681900000|2021-01-26 17:25:00|18654.8|18641.8|18655.8|18644.8|18658.8|18647.8|18654.8|18640.8|140
1611682200000|2021-01-26 17:30:00|18656.8|18643.8|18657.8|18645.8|18657.8|18645.8|18653.8|18642.8|16
1611682500000|2021-01-26 17:35:00|18656.8|18646.8|18655.8|18643.8|18656.8|18646.8|18652.8|18641.8|14
1611682800000|2021-01-26 17:40:00|18656.8|18644.8|18652.8|18640.8|18656.8|18645.8|18652.8|18640.8|66
1611683100000|2021-01-26 17:45:00|18651.8|18641.8|18654.8|18642.8|18654.8|18643.8|18650.8|18639.8|42
1611683400000|2021-01-26 17:50:00|18655.8|18643.8|18658.8|18646.8|18659.8|18647.8|18655.8|18641.8|69
1611683700000|2021-01-26 17:55:00|18657.8|18647.8|18659.8|18648.8|18659.8|18648.8|18653.8|18642.8|84
1611684000000|2021-01-26 18:00:00|18658.8|18646.8|18663.8|18652.8|18663.8|18652.8|18658.8|18646.8|196
1611684300000|2021-01-26 18:05:00|18662.8|18650.8|18665.8|18653.8|18665.8|18654.8|18660.8|18649.8|142
1611684600000|2021-01-26 18:10:00|18666.8|18654.8|18664.8|18652.8|18667.8|18656.8|18662.8|18651.8|46
1611684900000|2021-01-26 18:15:00|18665.8|18653.8|18663.8|18651.8|18666.8|18655.8|18662.8|18651.8|32
1611685200000|2021-01-26 18:20:00|18662.8|18650.8|18661.8|18648.8|18663.8|18651.8|18659.8|18647.8|279
1611685500000|2021-01-26 18:25:00|18660.8|18647.8|18661.8|18648.8|18662.8|18650.8|18660.8|18647.8|220
1611685800000|2021-01-26 18:30:00|18658.8|18649.8|18663.8|18652.8|18663.8|18652.8|18658.8|18646.8|36
1611686100000|2021-01-26 18:35:00|18664.8|18651.8|18664.8|18652.8|18664.8|18653.8|18662.8|18650.8|45
1611686400000|2021-01-26 18:40:00|18665.8|18653.8|18666.8|18654.8|18667.8|18656.8|18664.8|18652.8|10
1611686700000|2021-01-26 18:45:00|18667.8|18653.8|18662.8|18651.8|18667.8|18655.8|18662.8|18650.8|49
1611687000000|2021-01-26 18:50:00|18664.8|18650.8|18662.8|18650.8|18664.8|18651.8|18660.8|18648.8|19
1611687300000|2021-01-26 18:55:00|18661.8|18651.8|18665.8|18653.8|18666.8|18654.8|18661.8|18650.8|26
1611687600000|2021-01-26 19:00:00|18664.8|18654.8|18665.8|18654.8|18666.8|18655.8|18664.8|18652.8|43
1611687900000|2021-01-26 19:05:00|18664.8|18653.8|18665.8|18653.8|18665.8|18654.8|18663.8|18652.8|44
1611688200000|2021-01-26 19:10:00|18664.8|18654.8|18667.8|18655.8|18667.8|18656.8|18664.8|18653.8|40
1611688500000|2021-01-26 19:15:00|18666.8|18654.8|18665.8|18653.8|18666.8|18654.8|18664.8|18652.8|37
1611688800000|2021-01-26 19:20:00|18664.8|18654.8|18665.8|18653.8|18666.8|18654.8|18664.8|18653.8|26
1611689100000|2021-01-26 19:25:00|18666.8|18654.8|18664.8|18652.8|18666.8|18655.8|18660.8|18649.8|39
1611689400000|2021-01-26 19:30:00|18663.8|18653.8|18663.8|18651.8|18665.8|18654.8|18660.8|18649.8|40
1611689700000|2021-01-26 19:35:00|18662.8|18650.8|18663.8|18651.8|18664.8|18652.8|18661.8|18650.8|7
1611690000000|2021-01-26 19:40:00|18662.8|18650.8|18656.8|18646.8|18663.8|18651.8|18655.8|18644.8|90
1611690300000|2021-01-26 19:45:00|18656.3|18646.3|18654.8|18644.8|18656.8|18646.8|18652.3|18642.3|22
1611690600000|2021-01-26 19:50:00|18654.3|18644.3|18654.8|18644.8|18654.8|18644.8|18652.3|18642.3|20
1611690900000|2021-01-26 19:55:00|18655.3|18645.3|18656.8|18646.8|18657.8|18647.8|18654.3|18644.3|53
1611691200000|2021-01-26 20:00:00|18656.3|18646.3|18654.8|18644.8|18657.3|18647.3|18654.3|18644.3|15
1611691500000|2021-01-26 20:05:00|18655.3|18645.3|18655.3|18645.3|18655.8|18645.8|18653.3|18643.3|3
1611691800000|2021-01-26 20:10:00|18655.8|18645.8|18651.3|18641.3|18657.8|18647.8|18651.3|18641.3|84
1611692100000|2021-01-26 20:15:00|18651.8|18641.8|18651.8|18641.8|18652.3|18642.3|18650.3|18640.3|25
1611692400000|2021-01-26 20:20:00|18652.3|18642.3|18653.3|18643.3|18653.8|18643.8|18651.8|18641.8|9
1611692700000|2021-01-26 20:25:00|18652.3|18642.3|18655.8|18645.8|18657.3|18647.3|18651.8|18641.8|130
1611693000000|2021-01-26 20:30:00|18656.3|18646.3|18651.8|18641.8|18657.3|18647.3|18651.3|18641.3|67
1611693300000|2021-01-26 20:35:00|18651.3|18641.3|18651.8|18641.8|18655.3|18645.3|18651.3|18641.3|35
1611693600000|2021-01-26 20:40:00|18652.3|18642.3|18654.3|18644.3|18655.3|18645.3|18651.3|18641.3|60
1611693900000|2021-01-26 20:45:00|18654.8|18644.8|18654.3|18644.3|18657.3|18647.3|18653.8|18643.8|82
1611694200000|2021-01-26 20:50:00|18655.3|18645.3|18655.8|18645.8|18658.3|18648.3|18655.3|18645.3|95
1611694500000|2021-01-26 20:55:00|18655.3|18645.3|18658.8|18648.8|18660.8|18650.8|18652.3|18642.3|101
1611694800000|2021-01-26 21:00:00|18660.3|18650.3|18667.3|18657.3|18667.3|18657.3|18659.3|18649.3|50
1611695100000|2021-01-26 21:05:00|18668.3|18658.3|18667.8|18657.8|18669.3|18659.3|18667.8|18657.8|66
1611695400000|2021-01-26 21:10:00|18667.3|18657.3|18669.8|18659.8|18669.8|18659.8|18666.8|18656.8|14
1611695700000|2021-01-26 21:15:00|18676.6|18652.6|18682.4|18658.4|18683.4|18659.4|18675.5|18651.5|0
1611696000000|2021-01-26 21:20:00|18682.3|18658.3|18681.7|18657.7|18682.3|18658.3|18679.6|18655.6|0
1611696300000|2021-01-26 21:25:00|18681.9|18657.9|18681.2|18657.2|18682|18658|18681.1|18657.1|0
1611696600000|2021-01-26 21:30:00|18675.8|18651.8|18686.3|18662.3|18687.2|18663.2|18670.1|18646.1|0
1611696900000|2021-01-26 21:35:00|18685.4|18661.4|18687.6|18663.6|18689.4|18665.4|18681.7|18657.7|0
1611697200000|2021-01-26 21:40:00|18688.5|18664.5|18682.6|18658.6|18689.4|18665.4|18681.7|18657.7|0
1611697500000|2021-01-26 21:45:00|18681.7|18657.7|18678.9|18654.9|18682.6|18658.6|18674.4|18650.4|0
1611697800000|2021-01-26 21:50:00|18679.9|18655.9|18681.7|18657.7|18681.7|18657.7|18674.4|18650.4|0
1611698100000|2021-01-26 21:55:00|18680.8|18656.8|18674.5|18650.5|18681.7|18657.7|18672.6|18648.6|0
1611698400000|2021-01-26 22:00:00|18675.7|18651.7|18674.6|18650.6|18677.7|18653.7|18674.4|18650.4|0
1611698700000|2021-01-26 22:05:00|18674.8|18650.8|18670.9|18646.9|18674.9|18650.9|18670.4|18646.4|0
1611699000000|2021-01-26 22:10:00|18670.5|18646.5|18669.9|18645.9|18671.1|18647.1|18669.9|18645.9|0
1611699300000|2021-01-26 22:15:00|18670|18646|18669.3|18645.3|18670.1|18646.1|18667.3|18643.3|0
1611699600000|2021-01-26 22:20:00|18669.5|18645.5|18669.7|18645.7|18670.3|18646.3|18669.3|18645.3|0
1611699900000|2021-01-26 22:25:00|18669.5|18645.5|18670.4|18646.4|18670.6|18646.6|18669.5|18645.5|0
1611700200000|2021-01-26 22:30:00|18670.6|18646.6|18670.4|18646.4|18670.6|18646.6|18670.4|18646.4|0
1611700500000|2021-01-26 22:35:00|18670.5|18646.5|18670.4|18646.4|18670.5|18646.5|18670.4|18646.4|0
1611701100000|2021-01-26 22:45:00|18670|18646|18668.4|18644.4|18670|18646|18667.6|18643.6|0
1611701400000|2021-01-26 22:50:00|18668.5|18644.5|18667.7|18643.7|18669.2|18645.2|18667.7|18643.7|0
1611701700000|2021-01-26 22:55:00|18668.6|18644.6|18668.8|18644.8|18670.5|18646.5|18668.1|18644.1|0
1611702000000|2021-01-26 23:00:00|18669.6|18645.6|18687.3|18663.3|18689.1|18665.1|18669.6|18645.6|0
1611702300000|2021-01-26 23:05:00|18686.8|18662.8|18681.1|18657.1|18689.1|18665.1|18681.1|18657.1|0
1611702600000|2021-01-26 23:10:00|18682|18658|18687.5|18663.5|18688.4|18664.4|18681.1|18657.1|0
1611702900000|2021-01-26 23:15:00|18687.9|18663.9|18687.5|18663.5|18688.8|18664.8|18686.6|18662.6|0
1611703200000|2021-01-26 23:20:00|18688.4|18664.4|18696.2|18672.2|18698.6|18674.6|18688.4|18664.4|0
1611703500000|2021-01-26 23:25:00|18695.2|18671.2|18688|18664|18695.2|18671.2|18686.6|18662.6|0
1611703800000|2021-01-26 23:30:00|18689.3|18665.3|18684.5|18660.5|18690|18666|18680.9|18656.9|0
1611704100000|2021-01-26 23:35:00|18685|18661|18675.1|18651.1|18685|18661|18672.7|18648.7|0
1611704400000|2021-01-26 23:40:00|18674.2|18650.2|18677.3|18653.3|18677.7|18653.7|18666.4|18642.4|0
1611704700000|2021-01-26 23:45:00|18676.4|18652.4|18675.5|18651.5|18679.1|18655.1|18673.6|18649.6|0
1611705000000|2021-01-26 23:50:00|18675|18651|18675.5|18651.5|18676.4|18652.4|18673.6|18649.6|0
1611705300000|2021-01-26 23:55:00|18675|18651|18677.3|18653.3|18678.6|18654.6|18673.7|18649.7|0
1611705600000|2021-01-27 00:00:00|18678.2|18654.2|18677|18653|18681.6|18657.6|18671|18647|0
1611705900000|2021-01-27 00:05:00|18677.4|18653.4|18668.6|18644.6|18678.7|18654.7|18667.7|18643.7|0
1611706200000|2021-01-27 00:10:00|18669|18645|18669.9|18645.9|18670.8|18646.8|18667.2|18643.2|0
1611706500000|2021-01-27 00:15:00|18669|18645|18679.7|18655.7|18681.9|18657.9|18666.8|18642.8|0
1611706800000|2021-01-27 00:20:00|18679.4|18655.4|18676.6|18652.6|18679.7|18655.7|18674.4|18650.4|0
1611707100000|2021-01-27 00:25:00|18677.1|18653.1|18688.3|18664.3|18691.8|18667.8|18677.1|18653.1|0
1611707400000|2021-01-27 00:30:00|18688.6|18664.6|18688.8|18664.8|18689.5|18665.5|18684.8|18660.8|0
1611707700000|2021-01-27 00:35:00|18689.3|18665.3|18688.1|18664.1|18691.4|18667.4|18687.4|18663.4|0
1611708000000|2021-01-27 00:40:00|18687.6|18663.6|18680|18656|18688.5|18664.5|18680|18656|0
1611708300000|2021-01-27 00:45:00|18677.4|18653.4|18677.4|18653.4|18680.4|18656.4|18674.8|18650.8|0
1611708600000|2021-01-27 00:50:00|18676.9|18652.9|18677.4|18653.4|18677.6|18653.6|18669.9|18645.9|0
1611708900000|2021-01-27 00:55:00|18676.9|18652.9|18681.8|18657.8|18681.8|18657.8|18675.2|18651.2|0
1611709200000|2021-01-27 01:00:00|18660.3|18650.3|18677.8|18667.8|18683.3|18673.3|18651.3|18641.3|3175
1611709500000|2021-01-27 01:05:00|18678.3|18668.3|18664.3|18654.3|18678.3|18668.3|18661.8|18651.8|1729
1611709800000|2021-01-27 01:10:00|18663.3|18653.3|18659.8|18649.8|18663.3|18653.3|18645.3|18635.3|1704
1611710100000|2021-01-27 01:15:00|18659.3|18649.3|18633.3|18623.3|18661.3|18651.3|18624.3|18614.3|2641
1611710400000|2021-01-27 01:20:00|18633.8|18623.8|18599.8|18589.8|18637.3|18627.3|18596.8|18586.8|6194
1611710700000|2021-01-27 01:25:00|18598.3|18588.3|18625.3|18615.3|18629.3|18619.3|18588.8|18578.8|6932
1611711000000|2021-01-27 01:30:00|18626.8|18616.8|18613.8|18603.8|18654.8|18644.8|18601.3|18591.3|14342
1611711300000|2021-01-27 01:35:00|18612.3|18602.3|18580.8|18570.8|18624.8|18614.8|18543.8|18533.8|8731
1611711600000|2021-01-27 01:40:00|18579.8|18569.8|18595.8|18585.8|18622.8|18612.8|18579.3|18569.3|4557
1611711900000|2021-01-27 01:45:00|18598.8|18588.8|18535.3|18525.3|18603.3|18593.3|18525.3|18515.3|7418
1611712200000|2021-01-27 01:50:00|18533.3|18523.3|18503.3|18493.3|18573.3|18563.3|18493.3|18483.3|5217
1611712500000|2021-01-27 01:55:00|18502.3|18492.3|18518.3|18508.3|18547.3|18537.3|18497.3|18487.3|5854
1611712800000|2021-01-27 02:00:00|18515.3|18505.3|18445.3|18435.3|18515.3|18505.3|18441.3|18431.3|4473
1611713100000|2021-01-27 02:05:00|18447.3|18437.3|18441.3|18431.3|18477.3|18467.3|18431.3|18421.3|7928
1611713400000|2021-01-27 02:10:00|18440.3|18430.3|18393.3|18383.3|18462.3|18452.3|18391.3|18381.3|6388
1611713700000|2021-01-27 02:15:00|18390.3|18380.3|18477.3|18467.3|18477.3|18467.3|18389.3|18379.3|3628
1611714000000|2021-01-27 02:20:00|18476.3|18466.3|18466.3|18456.3|18481.3|18471.3|18457.3|18447.3|6057
1611714300000|2021-01-27 02:25:00|18467.3|18457.3|18501.3|18491.3|18503.3|18493.3|18464.3|18454.3|3483
1611714600000|2021-01-27 02:30:00|18503.3|18493.3|18511.3|18501.3|18535.3|18525.3|18482.3|18472.3|4573
1611714900000|2021-01-27 02:35:00|18512.3|18502.3|18490.3|18480.3|18517.3|18507.3|18481.3|18471.3|1684
1611715200000|2021-01-27 02:40:00|18495.3|18485.3|18518.3|18508.3|18526.3|18516.3|18481.3|18471.3|2326
1611715500000|2021-01-27 02:45:00|18515.3|18505.3|18526.3|18516.3|18528.3|18518.3|18488.3|18478.3|3334
1611715800000|2021-01-27 02:50:00|18529.3|18519.3|18534.3|18524.3|18541.3|18531.3|18508.3|18498.3|1988
1611716100000|2021-01-27 02:55:00|18535.3|18525.3|18523.3|18513.3|18546.3|18536.3|18513.3|18503.3|2797
1611716400000|2021-01-27 03:00:00|18529.3|18519.3|18541.3|18531.3|18542.3|18532.3|18513.3|18503.3|2304
1611716700000|2021-01-27 03:05:00|18542.3|18532.3|18494.3|18484.3|18554.3|18544.3|18489.3|18479.3|2520
1611717000000|2021-01-27 03:10:00|18495.3|18485.3|18525.3|18515.3|18528.3|18518.3|18480.3|18470.3|3396
1611717300000|2021-01-27 03:15:00|18527.3|18517.3|18556.3|18546.3|18569.3|18559.3|18513.3|18503.3|2369
1611717600000|2021-01-27 03:20:00|18555.3|18545.3|18519.3|18509.3|18564.3|18554.3|18519.3|18509.3|3333
1611717900000|2021-01-27 03:25:00|18520.3|18510.3|18533.3|18523.3|18533.3|18523.3|18507.3|18497.3|3287
1611718200000|2021-01-27 03:30:00|18535.3|18525.3|18534.3|18524.3|18535.3|18525.3|18525.3|18515.3|1096
1611718500000|2021-01-27 03:35:00|18533.3|18523.3|18515.3|18505.3|18535.3|18525.3|18514.3|18504.3|5718
1611718800000|2021-01-27 03:40:00|18516.3|18506.3|18516.3|18506.3|18524.3|18514.3|18515.3|18505.3|1160
1611719100000|2021-01-27 03:45:00|18515.3|18505.3|18518.3|18508.3|18519.3|18509.3|18513.3|18503.3|824
1611719400000|2021-01-27 03:50:00|18516.3|18506.3|18515.3|18505.3|18522.3|18512.3|18510.3|18500.3|835
1611719700000|2021-01-27 03:55:00|18514.3|18504.3|18511.3|18501.3|18519.3|18509.3|18509.3|18499.3|1350
1611720000000|2021-01-27 04:00:00|18509.3|18499.3|18513.3|18503.3|18513.3|18503.3|18508.3|18498.3|709
1611720300000|2021-01-27 04:05:00|18512.3|18502.3|18512.3|18502.3|18513.3|18503.3|18510.3|18500.3|522
1611720600000|2021-01-27 04:10:00|18514.3|18504.3|18507.3|18497.3|18515.3|18505.3|18507.3|18497.3|644
1611720900000|2021-01-27 04:15:00|18508.3|18498.3|18506.3|18496.3|18508.3|18498.3|18506.3|18496.3|702
1611721200000|2021-01-27 04:20:00|18508.3|18498.3|18508.3|18498.3|18508.3|18498.3|18506.3|18496.3|700
1611721500000|2021-01-27 04:25:00|18506.3|18496.3|18506.3|18496.3|18508.3|18498.3|18505.3|18495.3|847
1611721800000|2021-01-27 04:30:00|18504.3|18494.3|18504.3|18494.3|18506.3|18496.3|18502.3|18492.3|1143
1611722100000|2021-01-27 04:35:00|18503.3|18493.3|18504.3|18494.3|18506.3|18496.3|18501.3|18491.3|715
1611722400000|2021-01-27 04:40:00|18505.3|18495.3|18505.3|18495.3|18506.3|18496.3|18502.3|18492.3|830
1611722700000|2021-01-27 04:45:00|18506.3|18496.3|18506.3|18496.3|18508.3|18498.3|18503.3|18493.3|1866
1611723000000|2021-01-27 04:50:00|18505.3|18495.3|18506.3|18496.3|18507.3|18497.3|18503.3|18493.3|1761
1611723300000|2021-01-27 04:55:00|18507.3|18497.3|18516.3|18506.3|18522.3|18512.3|18506.3|18496.3|2140
1611723600000|2021-01-27 05:00:00|18517.3|18507.3|18541.3|18531.3|18549.3|18539.3|18511.3|18501.3|4467
1611723900000|2021-01-27 05:05:00|18540.3|18530.3|18562.3|18552.3|18565.3|18555.3|18535.3|18525.3|2737
1611724200000|2021-01-27 05:10:00|18561.3|18551.3|18547.3|18537.3|18581.3|18571.3|18545.3|18535.3|2968
1611724500000|2021-01-27 05:15:00|18543.3|18533.3|18568.3|18558.3|18575.3|18565.3|18543.3|18533.3|2169
1611724800000|2021-01-27 05:20:00|18569.3|18559.3|18566.3|18556.3|18579.3|18569.3|18552.3|18542.3|4652
1611725100000|2021-01-27 05:25:00|18567.3|18557.3|18552.3|18542.3|18569.3|18559.3|18545.3|18535.3|1893
1611725400000|2021-01-27 05:30:00|18555.3|18545.3|18540.3|18530.3|18563.3|18553.3|18531.3|18521.3|2597
1611725700000|2021-01-27 05:35:00|18542.3|18532.3|18527.3|18517.3|18558.3|18548.3|18520.3|18510.3|2108
1611726000000|2021-01-27 05:40:00|18526.3|18516.3|18536.3|18526.3|18539.3|18529.3|18518.3|18508.3|1617
1611726300000|2021-01-27 05:45:00|18534.3|18524.3|18541.3|18531.3|18550.3|18540.3|18523.3|18513.3|1711
1611726600000|2021-01-27 05:50:00|18542.3|18532.3|18547.3|18537.3|18559.3|18549.3|18533.3|18523.3|3599
1611726900000|2021-01-27 05:55:00|18545.3|18535.3|18557.3|18547.3|18566.3|18556.3|18539.3|18529.3|3369
1611727200000|2021-01-27 06:00:00|18559.3|18549.3|18551.3|18541.3|18571.3|18561.3|18545.3|18535.3|3667
1611727500000|2021-01-27 06:05:00|18553.3|18543.3|18516.3|18506.3|18553.3|18543.3|18510.3|18500.3|4683
1611727800000|2021-01-27 06:10:00|18518.3|18508.3|18493.3|18483.3|18524.3|18514.3|18477.3|18467.3|6479
1611728100000|2021-01-27 06:15:00|18492.3|18482.3|18496.3|18486.3|18509.3|18499.3|18488.3|18478.3|6679
1611728400000|2021-01-27 06:20:00|18494.3|18484.3|18481.3|18471.3|18507.3|18497.3|18472.3|18462.3|3609
1611728700000|2021-01-27 06:25:00|18480.3|18470.3|18493.3|18483.3|18500.3|18490.3|18479.3|18469.3|3416
1611729000000|2021-01-27 06:30:00|18492.3|18482.3|18518.3|18508.3|18520.3|18510.3|18489.3|18479.3|2911
1611729300000|2021-01-27 06:35:00|18516.3|18506.3|18518.3|18508.3|18521.3|18511.3|18505.3|18495.3|2335
1611729600000|2021-01-27 06:40:00|18517.3|18507.3|18520.3|18510.3|18522.3|18512.3|18499.3|18489.3|3010
1611729900000|2021-01-27 06:45:00|18517.3|18507.3|18512.3|18502.3|18526.3|18516.3|18507.3|18497.3|2938
1611730200000|2021-01-27 06:50:00|18510.3|18500.3|18513.3|18503.3|18515.3|18505.3|18504.3|18494.3|3350
1611730500000|2021-01-27 06:55:00|18516.3|18506.3|18515.3|18505.3|18530.3|18520.3|18511.3|18501.3|4232
1611730800000|2021-01-27 07:00:00|18514.3|18504.3|18516.3|18506.3|18518.3|18508.3|18508.3|18498.3|1579
1611731100000|2021-01-27 07:05:00|18515.3|18505.3|18510.3|18500.3|18517.3|18507.3|18503.3|18493.3|782
1611731400000|2021-01-27 07:10:00|18509.3|18499.3|18514.3|18504.3|18518.3|18508.3|18508.3|18498.3|429
1611731700000|2021-01-27 07:15:00|18512.3|18502.3|18514.3|18504.3|18518.3|18508.3|18511.3|18501.3|427
1611732000000|2021-01-27 07:20:00|18515.3|18505.3|18513.3|18503.3|18520.3|18510.3|18511.3|18501.3|999
1611732300000|2021-01-27 07:25:00|18514.3|18504.3|18514.3|18504.3|18516.3|18506.3|18512.3|18502.3|1376
1611732600000|2021-01-27 07:30:00|18515.3|18505.3|18517.3|18507.3|18519.3|18509.3|18512.3|18502.3|1277
1611732900000|2021-01-27 07:35:00|18519.3|18509.3|18520.3|18510.3|18525.3|18515.3|18518.3|18508.3|857
1611733200000|2021-01-27 07:40:00|18521.3|18511.3|18516.3|18506.3|18523.3|18513.3|18511.3|18501.3|399
1611733500000|2021-01-27 07:45:00|18515.3|18505.3|18513.3|18503.3|18516.3|18506.3|18506.3|18496.3|423
1611733800000|2021-01-27 07:50:00|18515.3|18505.3|18509.3|18499.3|18517.3|18507.3|18509.3|18499.3|496
1611734100000|2021-01-27 07:55:00|18510.3|18500.3|18512.3|18502.3|18515.3|18505.3|18505.3|18495.3|578
1611734400000|2021-01-27 08:00:00|18514.3|18501.3|18497.3|18486.3|18514.3|18501.3|18491.3|18480.3|959
1611734700000|2021-01-27 08:05:00|18496.3|18485.3|18507.3|18496.3|18507.3|18496.3|18493.3|18482.3|706
1611735000000|2021-01-27 08:10:00|18508.3|18497.3|18494.3|18482.3|18508.3|18497.3|18492.3|18480.3|781
1611735300000|2021-01-27 08:15:00|18493.3|18483.3|18511.3|18500.3|18513.3|18502.3|18493.3|18482.3|816
1611735600000|2021-01-27 08:20:00|18512.3|18499.3|18499.3|18487.3|18516.3|18505.3|18495.3|18483.3|710
1611735900000|2021-01-27 08:25:00|18500.3|18486.3|18516.3|18502.3|18518.3|18507.3|18496.3|18483.3|1247
1611736200000|2021-01-27 08:30:00|18520.3|18496.3|18534.3|18510.3|18537.3|18513.3|18519.8|18495.8|0
1611736500000|2021-01-27 08:35:00|18533.8|18509.8|18545|18521|18548.5|18524.5|18530.8|18506.8|121
1611736800000|2021-01-27 08:40:00|18544.6|18520.6|18542|18518|18545.5|18521.5|18534.5|18510.5|0
1611737100000|2021-01-27 08:45:00|18541.5|18517.5|18536.4|18512.4|18541.5|18517.5|18532.5|18508.5|0
1611737400000|2021-01-27 08:50:00|18536.6|18512.6|18521.8|18497.8|18536.9|18512.9|18515.7|18491.7|0
1611737700000|2021-01-27 08:55:00|18522.2|18498.2|18519.6|18495.6|18522.2|18498.2|18506.8|18482.8|0
1611738000000|2021-01-27 09:00:00|18512.3|18501.3|18519.3|18505.3|18519.3|18506.3|18501.3|18488.3|308
1611738300000|2021-01-27 09:05:00|18518.3|18506.3|18519.3|18506.3|18522.3|18509.3|18516.3|18504.3|94
1611738600000|2021-01-27 09:10:00|18518.3|18505.3|18513.3|18500.3|18520.3|18508.3|18508.3|18496.3|156
1611738900000|2021-01-27 09:15:00|18514.3|18501.3|18516.3|18504.3|18518.3|18506.3|18510.3|18499.3|105
1611739200000|2021-01-27 09:20:00|18515.3|18503.3|18512.3|18501.3|18517.3|18505.3|18511.3|18499.3|55
1611739500000|2021-01-27 09:25:00|18513.3|18500.3|18516.3|18504.3|18518.3|18506.3|18513.3|18500.3|394
1611739800000|2021-01-27 09:30:00|18515.3|18503.3|18507.3|18496.3|18515.3|18503.3|18507.3|18496.3|468
1611740100000|2021-01-27 09:35:00|18508.3|18497.3|18502.3|18490.3|18510.3|18498.3|18500.3|18489.3|88
1611740400000|2021-01-27 09:40:00|18501.3|18489.3|18508.3|18496.3|18512.3|18500.3|18501.3|18489.3|529
1611740700000|2021-01-27 09:45:00|18509.3|18497.3|18499.3|18487.3|18509.3|18498.3|18498.3|18486.3|363
1611741000000|2021-01-27 09:50:00|18500.3|18488.3|18503.3|18491.3|18505.3|18493.3|18500.3|18488.3|50
1611741300000|2021-01-27 09:55:00|18504.3|18490.3|18502.3|18489.3|18505.3|18494.3|18501.3|18489.3|19
1611741600000|2021-01-27 10:00:00|18501.3|18488.3|18489.3|18478.3|18501.3|18488.3|18489.3|18478.3|527
1611741900000|2021-01-27 10:05:00|18490.3|18479.3|18493.3|18481.3|18496.3|18485.3|18488.3|18477.3|253
1611742200000|2021-01-27 10:10:00|18492.3|18480.3|18488.3|18476.3|18494.3|18482.3|18484.3|18472.3|204
1611742500000|2021-01-27 10:15:00|18487.3|18477.3|18488.3|18476.3|18488.3|18477.3|18482.3|18471.3|171
1611742800000|2021-01-27 10:20:00|18487.3|18475.3|18489.3|18477.3|18492.3|18480.3|18487.3|18475.3|191
1611743100000|2021-01-27 10:25:00|18488.3|18476.3|18485.3|18473.3|18491.3|18479.3|18483.3|18472.3|216
1611743400000|2021-01-27 10:30:00|18484.3|18472.3|18494.3|18481.3|18496.3|18483.3|18484.3|18472.3|233
1611743700000|2021-01-27 10:35:00|18493.3|18482.3|18489.3|18476.3|18497.3|18484.3|18487.3|18475.3|188
1611744000000|2021-01-27 10:40:00|18490.3|18477.3|18487.3|18476.3|18496.3|18484.3|18487.3|18476.3|45
1611744300000|2021-01-27 10:45:00|18488.3|18475.3|18488.3|18476.3|18492.3|18480.3|18487.3|18475.3|245
1611744600000|2021-01-27 10:50:00|18489.3|18477.3|18486.3|18475.3|18492.3|18480.3|18486.3|18475.3|40
1611744900000|2021-01-27 10:55:00|18487.3|18476.3|18490.3|18478.3|18494.3|18483.3|18486.3|18476.3|47
1611745200000|2021-01-27 11:00:00|18491.3|18479.3|18476.3|18464.3|18491.3|18479.3|18472.3|18461.3|246
1611745500000|2021-01-27 11:05:00|18475.3|18463.3|18482.3|18470.3|18482.3|18470.3|18472.3|18461.3|104
1611745800000|2021-01-27 11:10:00|18481.3|18469.3|18481.3|18469.3|18482.3|18470.3|18476.3|18465.3|51
1611746100000|2021-01-27 11:15:00|18480.3|18468.3|18480.3|18467.3|18482.3|18471.3|18479.3|18467.3|41
1611746400000|2021-01-27 11:20:00|18479.3|18468.3|18477.3|18466.3|18480.3|18469.3|18477.3|18466.3|30
1611746700000|2021-01-27 11:25:00|18478.3|18465.3|18478.3|18466.3|18478.3|18466.3|18470.3|18459.3|128
1611747000000|2021-01-27 11:30:00|18477.3|18465.3|18470.3|18458.3|18479.3|18467.3|18470.3|18458.3|90
1611747300000|2021-01-27 11:35:00|18471.3|18459.3|18459.3|18448.3|18472.3|18460.3|18457.3|18445.3|261
1611747600000|2021-01-27 11:40:00|18460.3|18447.3|18451.3|18439.3|18461.3|18449.3|18446.3|18435.3|552
1611747900000|2021-01-27 11:45:00|18450.3|18438.3|18423.3|18411.3|18452.3|18441.3|18415.3|18403.3|1361
1611748200000|2021-01-27 11:50:00|18424.3|18412.3|18434.3|18422.3|18435.3|18423.3|18417.3|18406.3|289
1611748500000|2021-01-27 11:55:00|18433.3|18421.3|18430.3|18417.3|18434.3|18423.3|18428.3|18416.3|178
1611748800000|2021-01-27 12:00:00|18431.3|18419.3|18437.3|18425.3|18441.3|18430.3|18431.3|18419.3|103
1611749100000|2021-01-27 12:05:00|18436.3|18424.3|18436.3|18424.3|18444.3|18433.3|18432.3|18420.3|136
1611749400000|2021-01-27 12:10:00|18433.3|18422.3|18426.3|18414.3|18437.3|18425.3|18423.3|18411.3|232
1611749700000|2021-01-27 12:15:00|18425.3|18415.3|18419.3|18407.3|18435.3|18423.3|18417.3|18405.3|444
1611750000000|2021-01-27 12:20:00|18418.3|18405.3|18428.3|18416.3|18428.3|18417.3|18417.3|18404.3|186
1611750300000|2021-01-27 12:25:00|18427.3|18415.3|18426.3|18414.3|18428.3|18416.3|18421.3|18410.3|194
1611750600000|2021-01-27 12:30:00|18425.3|18413.3|18426.3|18413.3|18433.3|18421.3|18420.3|18408.3|150
1611750900000|2021-01-27 12:35:00|18425.3|18414.3|18425.3|18413.3|18432.3|18420.3|18421.3|18410.3|233
1611751200000|2021-01-27 12:40:00|18426.3|18414.3|18417.3|18405.3|18429.3|18418.3|18414.3|18402.3|330
1611751500000|2021-01-27 12:45:00|18416.3|18404.3|18428.3|18416.3|18429.3|18418.3|18414.3|18403.3|109
1611751800000|2021-01-27 12:50:00|18427.3|18415.3|18410.3|18398.3|18428.3|18416.3|18410.3|18398.3|150
1611752100000|2021-01-27 12:55:00|18409.3|18397.3|18404.3|18392.3|18413.3|18401.3|18403.3|18392.3|210
1611752400000|2021-01-27 13:00:00|18402.3|18390.3|18398.3|18386.3|18407.3|18395.3|18395.3|18384.3|270
1611752700000|2021-01-27 13:05:00|18399.3|18387.3|18402.3|18390.3|18406.3|18394.3|18395.3|18384.3|215
1611753000000|2021-01-27 13:10:00|18401.3|18389.3|18404.3|18393.3|18404.3|18393.3|18398.3|18385.3|228
1611753300000|2021-01-27 13:15:00|18403.3|18392.3|18413.3|18401.3|18421.3|18410.3|18403.3|18391.3|188
1611753600000|2021-01-27 13:20:00|18414.3|18402.3|18418.3|18406.3|18419.3|18407.3|18413.3|18401.3|131
1611753900000|2021-01-27 13:25:00|18417.3|18405.3|18413.3|18401.3|18420.3|18409.3|18411.3|18400.3|147
1611754200000|2021-01-27 13:30:00|18411.3|18400.3|18402.3|18390.3|18414.3|18402.3|18398.3|18387.3|320
1611754500000|2021-01-27 13:35:00|18404.3|18391.3|18396.3|18384.3|18404.3|18392.3|18394.3|18382.3|203
1611754800000|2021-01-27 13:40:00|18395.3|18383.3|18393.3|18382.3|18404.3|18392.3|18393.3|18382.3|200
1611755100000|2021-01-27 13:45:00|18392.3|18381.3|18394.3|18382.3|18399.3|18388.3|18381.3|18370.3|1121
1611755400000|2021-01-27 13:50:00|18395.3|18383.3|18393.3|18381.3|18399.3|18388.3|18393.3|18381.3|173
1611755700000|2021-01-27 13:55:00|18392.3|18382.3|18399.3|18387.3|18400.3|18389.3|18388.3|18376.3|214
1611756000000|2021-01-27 14:00:00|18400.3|18388.3|18392.3|18380.3|18400.3|18389.3|18389.3|18378.3|196
1611756300000|2021-01-27 14:05:00|18391.3|18381.3|18382.3|18370.3|18392.3|18381.3|18379.3|18367.3|389
1611756600000|2021-01-27 14:10:00|18381.3|18369.3|18377.3|18366.3|18383.3|18372.3|18377.3|18366.3|335
1611756900000|2021-01-27 14:15:00|18378.3|18365.3|18388.3|18376.3|18388.3|18377.3|18374.3|18362.3|286
1611757200000|2021-01-27 14:20:00|18389.3|18377.3|18380.3|18368.3|18389.3|18378.3|18380.3|18368.3|289
1611757500000|2021-01-27 14:25:00|18381.3|18369.3|18400.3|18388.3|18402.3|18390.3|18381.3|18368.3|294
1611757800000|2021-01-27 14:30:00|18401.3|18389.3|18390.3|18377.3|18415.3|18404.3|18378.3|18366.3|887
1611758100000|2021-01-27 14:35:00|18389.3|18378.3|18382.3|18370.3|18393.3|18381.3|18372.3|18360.3|599
1611758400000|2021-01-27 14:40:00|18380.3|18369.3|18355.3|18343.3|18380.3|18369.3|18354.3|18342.3|748
1611758700000|2021-01-27 14:45:00|18354.3|18342.3|18371.3|18358.3|18382.3|18370.3|18354.3|18342.3|774
1611759000000|2021-01-27 14:50:00|18370.3|18359.3|18375.3|18364.3|18378.3|18366.3|18358.3|18346.3|592
1611759300000|2021-01-27 14:55:00|18376.3|18363.3|18380.3|18369.3|18399.3|18388.3|18374.3|18361.3|595
1611759600000|2021-01-27 15:00:00|18379.3|18368.3|18405.3|18393.3|18411.3|18400.3|18375.3|18363.3|1047
1611759900000|2021-01-27 15:05:00|18406.3|18394.3|18412.3|18400.3|18415.3|18404.3|18398.3|18387.3|552
1611760200000|2021-01-27 15:10:00|18411.3|18399.3|18401.3|18389.3|18414.3|18402.3|18395.3|18383.3|165
1611760500000|2021-01-27 15:15:00|18400.3|18388.3|18409.3|18396.3|18412.3|18400.3|18389.3|18378.3|444
1611760800000|2021-01-27 15:20:00|18410.3|18397.3|18427.3|18415.3|18428.3|18416.3|18410.3|18397.3|437
1611761100000|2021-01-27 15:25:00|18426.3|18414.3|18427.3|18416.3|18438.3|18427.3|18420.3|18408.3|611
1611761400000|2021-01-27 15:30:00|18428.3|18417.3|18427.3|18415.3|18438.3|18426.3|18408.3|18396.3|587
1611761700000|2021-01-27 15:35:00|18426.3|18416.3|18413.3|18402.3|18429.3|18417.3|18413.3|18402.3|230
1611762000000|2021-01-27 15:40:00|18414.3|18403.3|18421.3|18409.3|18427.3|18416.3|18409.3|18397.3|405
1611762300000|2021-01-27 15:45:00|18422.3|18410.3|18425.3|18413.3|18426.3|18415.3|18414.3|18403.3|180
1611762600000|2021-01-27 15:50:00|18424.3|18412.3|18422.3|18409.3|18428.3|18417.3|18413.3|18401.3|312
1611762900000|2021-01-27 15:55:00|18421.3|18408.3|18422.3|18409.3|18427.3|18416.3|18419.3|18407.3|327
1611763200000|2021-01-27 16:00:00|18421.3|18410.3|18417.3|18405.3|18421.3|18410.3|18412.3|18400.3|160
1611763500000|2021-01-27 16:05:00|18418.3|18406.3|18407.3|18395.3|18421.3|18410.3|18404.3|18392.3|253
1611763800000|2021-01-27 16:10:00|18408.3|18396.3|18402.3|18391.3|18413.3|18401.3|18402.3|18390.3|447
1611764100000|2021-01-27 16:15:00|18403.3|18390.3|18396.3|18384.3|18403.3|18390.3|18393.3|18381.3|354
1611764400000|2021-01-27 16:20:00|18395.3|18383.3|18402.3|18390.3|18405.3|18394.3|18395.3|18382.3|152
1611764700000|2021-01-27 16:25:00|18401.3|18389.3|18398.3|18386.3|18405.3|18393.3|18395.3|18384.3|225
1611765000000|2021-01-27 16:30:00|18399.3|18387.3|18396.3|18383.3|18405.3|18393.3|18391.3|18379.3|202
1611765300000|2021-01-27 16:35:00|18395.3|18384.3|18402.3|18391.3|18410.3|18398.3|18394.3|18383.3|702
1611765600000|2021-01-27 16:40:00|18403.3|18392.3|18400.3|18388.3|18408.3|18397.3|18400.3|18388.3|610
1611765900000|2021-01-27 16:45:00|18399.3|18389.3|18391.3|18379.3|18408.3|18397.3|18390.3|18379.3|335
1611766200000|2021-01-27 16:50:00|18390.3|18380.3|18386.3|18374.3|18395.3|18383.3|18385.3|18374.3|222
1611766500000|2021-01-27 16:55:00|18383.3|18371.3|18381.3|18368.3|18386.3|18374.3|18374.3|18363.3|284
1611766800000|2021-01-27 17:00:00|18380.3|18369.3|18374.3|18363.3|18386.3|18373.3|18374.3|18361.3|228
1611767100000|2021-01-27 17:05:00|18375.3|18364.3|18391.3|18379.3|18392.3|18380.3|18374.3|18364.3|418
1611767400000|2021-01-27 17:10:00|18390.3|18378.3|18401.3|18389.3|18403.3|18391.3|18390.3|18378.3|212
1611767700000|2021-01-27 17:15:00|18400.3|18388.3|18397.3|18385.3|18405.3|18392.3|18395.3|18384.3|185
1611768000000|2021-01-27 17:20:00|18398.3|18386.3|18395.3|18383.3|18401.3|18390.3|18395.3|18383.3|89
1611768300000|2021-01-27 17:25:00|18396.3|18384.3|18394.3|18382.3|18399.3|18388.3|18393.3|18382.3|190
1611768600000|2021-01-27 17:30:00|18395.3|18383.3|18388.3|18376.3|18395.3|18383.3|18386.3|18375.3|131
1611768900000|2021-01-27 17:35:00|18389.3|18377.3|18400.3|18387.3|18400.3|18388.3|18382.3|18370.3|181
1611769200000|2021-01-27 17:40:00|18399.3|18388.3|18402.3|18390.3|18408.3|18396.3|18399.3|18387.3|76
1611769500000|2021-01-27 17:45:00|18401.3|18389.3|18400.3|18389.3|18402.3|18390.3|18397.3|18385.3|179
1611769800000|2021-01-27 17:50:00|18401.3|18390.3|18398.3|18386.3|18405.3|18394.3|18395.3|18384.3|162
1611770100000|2021-01-27 17:55:00|18399.3|18387.3|18398.3|18385.3|18405.3|18393.3|18396.3|18385.3|93
1611770400000|2021-01-27 18:00:00|18399.3|18386.3|18401.3|18389.3|18406.3|18394.3|18395.3|18384.3|49
1611770700000|2021-01-27 18:05:00|18402.3|18390.3|18403.3|18390.3|18404.3|18393.3|18399.3|18388.3|97
1611771000000|2021-01-27 18:10:00|18405.3|18392.3|18402.3|18390.3|18406.3|18394.3|18400.3|18388.3|184
1611771300000|2021-01-27 18:15:00|18403.3|18391.3|18403.3|18391.3|18405.3|18393.3|18400.3|18388.3|34
1611771600000|2021-01-27 18:20:00|18404.3|18392.3|18401.3|18390.3|18404.3|18392.3|18399.3|18387.3|70
1611771900000|2021-01-27 18:25:00|18402.3|18389.3|18408.3|18396.3|18412.3|18400.3|18401.3|18389.3|30
1611772200000|2021-01-27 18:30:00|18409.3|18395.3|18408.3|18396.3|18409.3|18397.3|18404.3|18392.3|153
1611772500000|2021-01-27 18:35:00|18407.3|18395.3|18406.3|18394.3|18409.3|18398.3|18404.3|18392.3|246
1611772800000|2021-01-27 18:40:00|18405.3|18393.3|18400.3|18389.3|18406.3|18394.3|18400.3|18389.3|166
1611773100000|2021-01-27 18:45:00|18399.3|18387.3|18401.3|18388.3|18401.3|18390.3|18397.3|18385.3|104
1611773400000|2021-01-27 18:50:00|18400.3|18387.3|18404.3|18392.3|18404.3|18392.3|18398.3|18386.3|60
1611773700000|2021-01-27 18:55:00|18403.3|18391.3|18386.3|18372.3|18410.3|18398.3|18381.3|18367.3|512
1611774000000|2021-01-27 19:00:00|18387.3|18373.3|18396.3|18384.3|18405.3|18392.3|18387.3|18373.3|108
1611774300000|2021-01-27 19:05:00|18395.3|18383.3|18396.3|18383.3|18396.3|18384.3|18391.3|18379.3|81
1611774600000|2021-01-27 19:10:00|18397.3|18386.3|18402.3|18389.3|18402.3|18390.3|18397.3|18385.3|26
1611774900000|2021-01-27 19:15:00|18401.3|18390.3|18386.3|18373.3|18402.3|18390.3|18384.3|18372.3|95
1611775200000|2021-01-27 19:20:00|18387.3|18374.3|18385.3|18371.3|18389.3|18377.3|18381.3|18369.3|142
1611775500000|2021-01-27 19:25:00|18386.3|18372.3|18383.3|18370.3|18387.3|18374.3|18381.3|18369.3|43
1611775800000|2021-01-27 19:30:00|18382.3|18369.3|18370.3|18359.3|18383.3|18372.3|18370.3|18359.3|191
1611776100000|2021-01-27 19:35:00|18371.3|18361.3|18372.3|18360.3|18376.3|18364.3|18366.3|18354.3|290
1611776400000|2021-01-27 19:40:00|18373.3|18359.3|18378.8|18368.8|18385.3|18372.3|18367.3|18356.3|100
1611776700000|2021-01-27 19:45:00|18378.3|18368.3|18373.3|18363.3|18384.8|18374.8|18367.3|18357.3|256
1611777000000|2021-01-27 19:50:00|18374.8|18364.8|18368.8|18358.8|18378.8|18368.8|18363.3|18353.3|285
1611777300000|2021-01-27 19:55:00|18369.8|18359.8|18371.8|18361.8|18382.3|18372.3|18363.3|18353.3|252
1611777600000|2021-01-27 20:00:00|18372.3|18362.3|18373.8|18363.8|18378.3|18368.3|18364.8|18354.8|450
1611777900000|2021-01-27 20:05:00|18373.3|18363.3|18369.3|18359.3|18378.8|18368.8|18367.3|18357.3|85
1611778200000|2021-01-27 20:10:00|18371.3|18361.3|18375.8|18365.8|18378.8|18368.8|18366.8|18356.8|230
1611778500000|2021-01-27 20:15:00|18375.3|18365.3|18374.3|18364.3|18378.3|18368.3|18371.8|18361.8|286
1611778800000|2021-01-27 20:20:00|18372.8|18362.8|18370.3|18360.3|18374.3|18364.3|18367.3|18357.3|206
1611779100000|2021-01-27 20:25:00|18370.8|18360.8|18367.3|18357.3|18377.3|18367.3|18363.3|18353.3|233
1611779400000|2021-01-27 20:30:00|18366.8|18356.8|18363.3|18353.3|18372.8|18362.8|18362.8|18352.8|163
1611779700000|2021-01-27 20:35:00|18363.8|18353.8|18362.8|18352.8|18367.8|18357.8|18356.8|18346.8|367
1611780000000|2021-01-27 20:40:00|18362.3|18352.3|18359.8|18349.8|18368.3|18358.3|18359.8|18349.8|256
1611780300000|2021-01-27 20:45:00|18362.3|18352.3|18360.3|18350.3|18365.3|18355.3|18357.8|18347.8|172
1611780600000|2021-01-27 20:50:00|18359.8|18349.8|18369.8|18359.8|18370.8|18360.8|18359.8|18349.8|119
1611780900000|2021-01-27 20:55:00|18369.3|18359.3|18355.8|18345.8|18372.8|18362.8|18353.8|18343.8|258
1611781200000|2021-01-27 21:00:00|18356.3|18346.3|18360.3|18350.3|18369.8|18359.8|18356.3|18346.3|128
1611781500000|2021-01-27 21:05:00|18360.8|18350.8|18357.8|18347.8|18361.3|18351.3|18355.8|18345.8|105
1611781800000|2021-01-27 21:10:00|18358.3|18348.3|18355.3|18345.3|18359.8|18349.8|18352.8|18342.8|359
1611782100000|2021-01-27 21:15:00|18364.8|18340.8|18366.6|18342.6|18376.4|18352.4|18352.2|18328.2|0
1611782400000|2021-01-27 21:20:00|18366.8|18342.8|18382|18358|18390|18366|18366.8|18342.8|0
1611782700000|2021-01-27 21:25:00|18381.8|18357.8|18321.9|18297.9|18384.8|18360.8|18321.9|18297.9|0
1611783000000|2021-01-27 21:30:00|18321.1|18297.1|18396.3|18372.3|18413|18389|18321.1|18297.1|0
1611783300000|2021-01-27 21:35:00|18397.3|18373.3|18412.6|18388.6|18412.6|18388.6|18383.3|18359.3|0
1611783600000|2021-01-27 21:40:00|18411.6|18387.6|18432.4|18408.4|18440.8|18416.8|18401.4|18377.4|0
1611783900000|2021-01-27 21:45:00|18431.5|18407.5|18410.6|18386.6|18437.1|18413.1|18407|18383|0
1611784200000|2021-01-27 21:50:00|18411.5|18387.5|18420.3|18396.3|18421.2|18397.2|18406|18382|0
1611784500000|2021-01-27 21:55:00|18419.4|18395.4|18409.3|18385.3|18424|18400|18405.9|18381.9|0
1611784800000|2021-01-27 22:00:00|18409.8|18385.8|18418|18394|18423.6|18399.6|18408.9|18384.9|0
1611785100000|2021-01-27 22:05:00|18417.1|18393.1|18416.9|18392.9|18418.7|18394.7|18409.5|18385.5|0
1611785400000|2021-01-27 22:10:00|18418.5|18394.5|18416.3|18392.3|18423|18399|18412.9|18388.9|0
1611785700000|2021-01-27 22:15:00|18416.7|18392.7|18420.6|18396.6|18421.8|18397.8|18411.3|18387.3|0
1611786000000|2021-01-27 22:20:00|18419.9|18395.9|18428.1|18404.1|18433|18409|18418|18394|0
1611786300000|2021-01-27 22:25:00|18427.7|18403.7|18399.9|18375.9|18427.7|18403.7|18399.9|18375.9|0
1611786600000|2021-01-27 22:30:00|18400.4|18376.4|18410.9|18386.9|18410.9|18386.9|18399.9|18375.9|0
1611786900000|2021-01-27 22:35:00|18406.9|18382.9|18405.5|18381.5|18411.7|18387.7|18405.5|18381.5|0
1611787200000|2021-01-27 22:40:00|18404.1|18380.1|18397.7|18373.7|18406|18382|18390.6|18366.6|0
1611787500000|2021-01-27 22:45:00|18399.6|18375.6|18408.3|18384.3|18408.7|18384.7|18398.5|18374.5|0
1611787800000|2021-01-27 22:50:00|18408.1|18384.1|18412.2|18388.2|18413.7|18389.7|18404.4|18380.4|0
1611788100000|2021-01-27 22:55:00|18411.4|18387.4|18411.4|18387.4|18414.2|18390.2|18406.9|18382.9|0
1611788400000|2021-01-27 23:00:00|18411|18387|18409.2|18385.2|18424.9|18400.9|18397.1|18373.1|0
1611788700000|2021-01-27 23:05:00|18411.9|18387.9|18354.7|18330.7|18414.3|18390.3|18352.8|18328.8|0
1611789000000|2021-01-27 23:10:00|18357.9|18333.9|18357.3|18333.3|18358.8|18334.8|18349.6|18325.6|0
1611789300000|2021-01-27 23:15:00|18356.8|18332.8|18331.1|18307.1|18358.7|18334.7|18320.5|18296.5|0
1611789600000|2021-01-27 23:20:00|18330.2|18306.2|18341.1|18317.1|18350.3|18326.3|18327.4|18303.4|0
1611789900000|2021-01-27 23:25:00|18342|18318|18351.8|18327.8|18358.7|18334.7|18340.2|18316.2|0
1611790200000|2021-01-27 23:30:00|18352.7|18328.7|18341|18317|18359|18335|18337.7|18313.7|0
1611790500000|2021-01-27 23:35:00|18341.4|18317.4|18329.3|18305.3|18346.8|18322.8|18310.5|18286.5|0
1611790800000|2021-01-27 23:40:00|18331.2|18307.2|18324.5|18300.5|18331.2|18307.2|18313|18289|0
1611791100000|2021-01-27 23:45:00|18325.4|18301.4|18346.7|18322.7|18350.4|18326.4|18323.6|18299.6|0
1611791400000|2021-01-27 23:50:00|18344.8|18320.8|18335.3|18311.3|18346.3|18322.3|18321.3|18297.3|0
1611791700000|2021-01-27 23:55:00|18336.2|18312.2|18316.6|18292.6|18345|18321|18298.2|18274.2|0
1611792000000|2021-01-28 00:00:00|18317|18293|18351.3|18327.3|18354.1|18330.1|18317|18293|0
1611792300000|2021-01-28 00:05:00|18350.3|18326.3|18345.1|18321.1|18363.8|18339.8|18334.9|18310.9|0
1611792600000|2021-01-28 00:10:00|18345.6|18321.6|18345.5|18321.5|18350.7|18326.7|18334.9|18310.9|0
1611792900000|2021-01-28 00:15:00|18346|18322|18380.6|18356.6|18380.6|18356.6|18342.3|18318.3|0
1611793200000|2021-01-28 00:20:00|18380.8|18356.8|18364.3|18340.3|18388.2|18364.2|18359.6|18335.6|0
1611793500000|2021-01-28 00:25:00|18363.6|18339.6|18360.3|18336.3|18371.3|18347.3|18352.8|18328.8|0
1611793800000|2021-01-28 00:30:00|18360.6|18336.6|18383.7|18359.7|18391.4|18367.4|18352|18328|0
1611794100000|2021-01-28 00:35:00|18383.4|18359.4|18391.8|18367.8|18392.3|18368.3|18374.5|18350.5|0
1611794400000|2021-01-28 00:40:00|18391.4|18367.4|18402.3|18378.3|18402.7|18378.7|18390|18366|0
1611794700000|2021-01-28 00:45:00|18401.8|18377.8|18399|18375|18401.8|18377.8|18387.9|18363.9|0
1611795000000|2021-01-28 00:50:00|18398.1|18374.1|18371.5|18347.5|18398.1|18374.1|18367.9|18343.9|0
1611795300000|2021-01-28 00:55:00|18371.7|18347.7|18375.5|18351.5|18380.4|18356.4|18369.2|18345.2|0
1611795600000|2021-01-28 01:00:00|18375|18351|18322.3|18312.3|18375|18351|18284.3|18274.3|5523
1611795900000|2021-01-28 01:05:00|18341.8|18331.8|18343.8|18333.8|18343.8|18333.8|18327.3|18317.3|1592
1611796200000|2021-01-28 01:10:00|18345.8|18335.8|18360.8|18350.8|18365.3|18355.3|18342.3|18332.3|1417
1611796500000|2021-01-28 01:15:00|18359.8|18349.8|18362.8|18352.8|18371.8|18361.8|18348.3|18338.3|3544
1611796800000|2021-01-28 01:20:00|18363.3|18353.3|18330.3|18320.3|18375.3|18365.3|18329.8|18319.8|1949
1611797100000|2021-01-28 01:25:00|18331.3|18321.3|18322.8|18312.8|18340.3|18330.3|18287.8|18277.8|4730
1611797400000|2021-01-28 01:30:00|18322.3|18312.3|18280.8|18270.8|18344.3|18334.3|18279.3|18269.3|23417
1611797700000|2021-01-28 01:35:00|18281.3|18271.3|18321.8|18311.8|18334.3|18324.3|18241.8|18231.8|15477
1611798000000|2021-01-28 01:40:00|18322.3|18312.3|18305.3|18295.3|18325.3|18315.3|18267.3|18257.3|8133
1611798300000|2021-01-28 01:45:00|18305.8|18295.8|18323.3|18313.3|18324.3|18314.3|18281.3|18271.3|4951
1611798600000|2021-01-28 01:50:00|18322.3|18312.3|18324.3|18314.3|18334.3|18324.3|18302.3|18292.3|4874
1611798900000|2021-01-28 01:55:00|18323.3|18313.3|18299.3|18289.3|18331.3|18321.3|18293.3|18283.3|4165
1611799200000|2021-01-28 02:00:00|18297.3|18287.3|18327.3|18317.3|18339.3|18329.3|18282.3|18272.3|7207
1611799500000|2021-01-28 02:05:00|18328.3|18318.3|18285.3|18275.3|18328.3|18318.3|18283.3|18273.3|5796
1611799800000|2021-01-28 02:10:00|18287.3|18277.3|18328.3|18318.3|18334.3|18324.3|18286.3|18276.3|5074
1611800100000|2021-01-28 02:15:00|18330.3|18320.3|18302.3|18292.3|18332.3|18322.3|18301.3|18291.3|3407
1611800400000|2021-01-28 02:20:00|18300.3|18290.3|18261.3|18251.3|18306.3|18296.3|18259.3|18249.3|7799
1611800700000|2021-01-28 02:25:00|18264.3|18254.3|18248.3|18238.3|18277.3|18267.3|18247.3|18237.3|6215
1611801000000|2021-01-28 02:30:00|18249.3|18239.3|18215.3|18205.3|18249.3|18239.3|18197.3|18187.3|11505
1611801300000|2021-01-28 02:35:00|18214.3|18204.3|18158.3|18148.3|18214.3|18204.3|18147.3|18137.3|8390
1611801600000|2021-01-28 02:40:00|18161.3|18151.3|18156|18146|18186|18176|18154|18144|6436
1611801900000|2021-01-28 02:45:00|18157|18147|18138|18128|18171|18161|18132|18122|6237
1611802200000|2021-01-28 02:50:00|18135|18125|18127|18117|18151|18141|18121|18111|8480
1611802500000|2021-01-28 02:55:00|18125|18115|18189|18179|18210|18200|18118|18108|7002
1611802800000|2021-01-28 03:00:00|18188|18178|18190|18180|18204|18194|18174|18164|5668
1611803100000|2021-01-28 03:05:00|18188|18178|18171|18161|18196|18186|18164|18154|5280
1611803400000|2021-01-28 03:10:00|18170|18160|18148|18138|18178|18168|18137|18127|4922
1611803700000|2021-01-28 03:15:00|18147|18137|18176|18166|18177|18167|18136|18126|5102
1611804000000|2021-01-28 03:20:00|18178|18168|18132|18122|18191|18181|18131|18121|4484
1611804300000|2021-01-28 03:25:00|18133|18123|18133|18123|18146|18136|18124|18114|3204
1611804600000|2021-01-28 03:30:00|18131|18121|18143|18133|18147|18137|18131|18121|785
1611804900000|2021-01-28 03:35:00|18144|18134|18147|18137|18149|18139|18133|18123|549
1611805200000|2021-01-28 03:40:00|18146|18136|18146|18136|18155|18145|18139|18129|309
1611805500000|2021-01-28 03:45:00|18145|18135|18142|18132|18149|18139|18137|18127|490
1611805800000|2021-01-28 03:50:00|18140|18130|18138|18128|18144|18134|18137|18127|261
1611806100000|2021-01-28 03:55:00|18140|18130|18147|18137|18148|18138|18137|18127|357
1611806400000|2021-01-28 04:00:00|18146|18136|18146|18136|18148|18138|18143|18133|230
1611806700000|2021-01-28 04:05:00|18145|18135|18146|18136|18148|18138|18144|18134|351
1611807000000|2021-01-28 04:10:00|18144|18134|18145|18135|18145|18135|18141|18131|92
1611807300000|2021-01-28 04:15:00|18146|18136|18145|18135|18147|18137|18143|18133|140
1611807600000|2021-01-28 04:20:00|18144|18134|18141|18131|18146|18136|18140|18130|66
1611807900000|2021-01-28 04:25:00|18142|18132|18141|18131|18142|18132|18133|18123|275
1611808200000|2021-01-28 04:30:00|18140|18130|18137|18127|18141|18131|18134|18124|99
1611808500000|2021-01-28 04:35:00|18138|18128|18138|18128|18140|18130|18137|18127|223
1611808800000|2021-01-28 04:40:00|18139|18129|18144|18134|18146|18136|18139|18129|158
1611809100000|2021-01-28 04:45:00|18145|18135|18150|18140|18152|18142|18144|18134|175
1611809400000|2021-01-28 04:50:00|18149|18139|18144|18134|18149|18139|18141|18131|77
1611809700000|2021-01-28 04:55:00|18143|18133|18140|18130|18146|18136|18140|18130|157
1611810000000|2021-01-28 05:00:00|18137|18127|18173|18163|18174|18164|18125|18115|6719
1611810300000|2021-01-28 05:05:00|18172|18162|18194|18184|18207|18197|18172|18162|4594
1611810600000|2021-01-28 05:10:00|18193|18183|18210|18200|18213|18203|18185|18175|4098
1611810900000|2021-01-28 05:15:00|18209|18199|18231|18221|18248|18238|18209|18199|4946
1611811200000|2021-01-28 05:20:00|18229|18219|18219|18209|18250|18240|18213|18203|3990
1611811500000|2021-01-28 05:25:00|18220|18210|18223|18213|18237|18227|18209|18199|3354
1611811800000|2021-01-28 05:30:00|18224|18214|18218|18208|18239|18229|18212|18202|3681
1611812100000|2021-01-28 05:35:00|18219|18209|18182|18172|18223|18213|18178|18168|4296
1611812400000|2021-01-28 05:40:00|18183|18173|18181|18171|18200|18190|18174|18164|3813
1611812700000|2021-01-28 05:45:00|18180|18170|18176|18166|18187|18177|18163|18153|3354
1611813000000|2021-01-28 05:50:00|18174|18164|18161|18151|18176|18166|18151|18141|4750
1611813300000|2021-01-28 05:55:00|18162|18152|18169|18159|18186|18176|18161|18151|3554
1611813600000|2021-01-28 06:00:00|18170|18160|18170|18160|18172|18162|18144|18134|4180
1611813900000|2021-01-28 06:05:00|18173|18163|18182|18172|18217|18207|18172|18162|5166
1611814200000|2021-01-28 06:10:00|18179|18169|18161|18151|18182|18172|18154|18144|4859
1611814500000|2021-01-28 06:15:00|18162|18152|18158|18148|18175|18165|18150|18140|3487
1611814800000|2021-01-28 06:20:00|18159|18149|18145|18135|18171|18161|18145|18135|4017
1611815100000|2021-01-28 06:25:00|18144|18134|18192|18182|18197|18187|18131|18121|5095
1611815400000|2021-01-28 06:30:00|18194|18184|18164|18154|18200|18190|18162|18152|4792
1611815700000|2021-01-28 06:35:00|18165|18155|18139|18129|18165|18155|18135|18125|5779
1611816000000|2021-01-28 06:40:00|18140|18130|18137|18127|18153|18143|18130|18120|5393
1611816300000|2021-01-28 06:45:00|18136|18126|18106|18096|18149|18139|18103|18093|7203
1611816600000|2021-01-28 06:50:00|18108|18098|18123|18113|18128|18118|18104|18094|6274
1611816900000|2021-01-28 06:55:00|18122|18112|18184|18174|18191|18181|18122|18112|7818
1611817200000|2021-01-28 07:00:00|18186|18176|18226|18216|18226|18216|18183|18173|4794
1611817500000|2021-01-28 07:05:00|18224|18214|18191|18181|18230|18220|18190|18180|2480
1611817800000|2021-01-28 07:10:00|18192|18182|18188|18178|18197|18187|18187|18177|1359
1611818100000|2021-01-28 07:15:00|18187|18177|18166|18156|18187|18177|18162|18152|1454
1611818400000|2021-01-28 07:20:00|18164|18154|18137|18127|18164|18154|18132|18122|1569
1611818700000|2021-01-28 07:25:00|18136|18126|18120|18110|18141|18131|18120|18110|1503
1611819000000|2021-01-28 07:30:00|18119|18109|18104|18094|18130|18120|18104|18094|1846
1611819300000|2021-01-28 07:35:00|18105|18095|18103|18093|18115|18105|18086|18076|2031
1611819600000|2021-01-28 07:40:00|18104|18094|18096|18086|18106|18096|18084|18074|1921
1611819900000|2021-01-28 07:45:00|18097|18087|18135|18125|18135|18125|18094|18084|2053
1611820200000|2021-01-28 07:50:00|18134|18124|18131|18121|18140|18130|18129|18119|1413
1611820500000|2021-01-28 07:55:00|18132|18122|18114|18104|18133|18123|18110|18100|2261
1611820800000|2021-01-28 08:00:00|18116|18105|18116|18105|18130|18119|18115|18103|1135
1611821100000|2021-01-28 08:05:00|18117|18104|18121|18110|18121|18110|18107|18096|1786
1611821400000|2021-01-28 08:10:00|18122|18109|18119|18108|18124|18113|18117|18106|1556
1611821700000|2021-01-28 08:15:00|18118|18107|18109|18097|18133|18122|18107|18096|2779
1611822000000|2021-01-28 08:20:00|18110|18098|18114|18103|18118|18107|18109|18098|1378
1611822300000|2021-01-28 08:25:00|18113|18102|18125|18113|18129|18117|18109|18098|1935
1611822600000|2021-01-28 08:30:00|18128.9|18104.9|18112.4|18088.4|18129.1|18105.1|18109.4|18085.4|10
1611822900000|2021-01-28 08:35:00|18112|18088|18079.2|18055.2|18112.4|18088.4|18078.3|18054.3|1930
1611823200000|2021-01-28 08:40:00|18078.7|18054.7|18060.2|18036.2|18081|18057|18050.9|18026.9|0
1611823500000|2021-01-28 08:45:00|18059.7|18035.7|18074.8|18050.8|18079.7|18055.7|18037.2|18013.2|0
1611823800000|2021-01-28 08:50:00|18074.4|18050.4|18080.2|18056.2|18094.2|18070.2|18061.2|18037.2|0
1611824100000|2021-01-28 08:55:00|18080|18056|18053.6|18029.6|18080|18056|18046|18022|0
1611824400000|2021-01-28 09:00:00|18071|18058|18078|18067|18082|18070|18052|18041|1882
1611824700000|2021-01-28 09:05:00|18079|18066|18068|18056|18086|18075|18066|18054|975
1611825000000|2021-01-28 09:10:00|18067|18055|18074|18062|18075|18063|18060|18048|509
1611825300000|2021-01-28 09:15:00|18073|18058|18065|18053|18080|18068|18063|18051|871
1611825600000|2021-01-28 09:20:00|18064|18052|18048|18036|18070|18058|18046|18035|1244
1611825900000|2021-01-28 09:25:00|18047|18035|18046|18034|18057|18045|18043|18031|932
1611826200000|2021-01-28 09:30:00|18045|18033|18036|18024|18048|18036|18036|18024|613
1611826500000|2021-01-28 09:35:00|18035|18025|18030|18018|18036|18025|18017|18005|1221
1611826800000|2021-01-28 09:40:00|18029|18017|18042|18031|18047|18036|18024|18013|721
1611827100000|2021-01-28 09:45:00|18041|18030|18058|18047|18060|18049|18040|18028|675
1611827400000|2021-01-28 09:50:00|18059|18048|18072|18060|18073|18061|18058|18046|477
1611827700000|2021-01-28 09:55:00|18073|18061|18066|18054|18074|18062|18058|18046|152
1611828000000|2021-01-28 10:00:00|18065|18053|18060|18048|18070|18058|18054|18043|321
1611828300000|2021-01-28 10:05:00|18061|18049|18061|18050|18070|18059|18057|18045|493
1611828600000|2021-01-28 10:10:00|18062|18049|18053|18042|18068|18057|18052|18041|718
1611828900000|2021-01-28 10:15:00|18052|18041|18058|18047|18058|18047|18049|18038|962
1611829200000|2021-01-28 10:20:00|18060|18049|18056|18045|18064|18053|18053|18042|872
1611829500000|2021-01-28 10:25:00|18055|18044|18053|18041|18060|18049|18051|18039|716
1611829800000|2021-01-28 10:30:00|18052|18042|18065|18054|18066|18055|18052|18041|440
1611830100000|2021-01-28 10:35:00|18066|18055|18072|18060|18073|18061|18063|18052|208
1611830400000|2021-01-28 10:40:00|18073|18061|18075|18063|18077|18066|18069|18058|170
1611830700000|2021-01-28 10:45:00|18074|18064|18069|18058|18080|18069|18068|18057|154
1611831000000|2021-01-28 10:50:00|18068|18057|18066|18054|18078|18067|18066|18054|137
1611831300000|2021-01-28 10:55:00|18067|18055|18070|18058|18078|18067|18067|18055|136
1611831600000|2021-01-28 11:00:00|18069|18057|18063|18052|18073|18061|18063|18052|147
1611831900000|2021-01-28 11:05:00|18064|18051|18068|18056|18068|18057|18051|18040|507
1611832200000|2021-01-28 11:10:00|18067|18055|18084|18073|18086|18075|18067|18055|215
1611832500000|2021-01-28 11:15:00|18085|18074|18090|18078|18092|18080|18080|18068|274
1611832800000|2021-01-28 11:20:00|18092|18079|18085|18074|18092|18081|18084|18073|159
1611833100000|2021-01-28 11:25:00|18086|18075|18085|18073|18091|18079|18082|18071|154
1611833400000|2021-01-28 11:30:00|18086|18074|18084|18072|18090|18078|18083|18071|139
1611833700000|2021-01-28 11:35:00|18085|18073|18086|18075|18089|18078|18079|18068|208
1611834000000|2021-01-28 11:40:00|18085|18074|18079|18068|18086|18075|18079|18068|197
1611834300000|2021-01-28 11:45:00|18080|18069|18082|18071|18086|18074|18077|18066|171
1611834600000|2021-01-28 11:50:00|18081|18069|18075|18064|18082|18070|18075|18064|149
1611834900000|2021-01-28 11:55:00|18076|18065|18075|18064|18084|18073|18071|18060|317
1611835200000|2021-01-28 12:00:00|18076|18065|18084|18072|18085|18073|18073|18062|236
1611835500000|2021-01-28 12:05:00|18083|18071|18086|18075|18093|18081|18082|18071|187
1611835800000|2021-01-28 12:10:00|18087|18076|18096|18085|18097|18086|18085|18074|434
1611836100000|2021-01-28 12:15:00|18095|18084|18097|18085|18098|18087|18092|18080|212
1611836400000|2021-01-28 12:20:00|18096|18086|18086|18074|18098|18087|18086|18074|260
1611836700000|2021-01-28 12:25:00|18087|18075|18093|18082|18097|18086|18085|18074|189
1611837000000|2021-01-28 12:30:00|18092|18081|18088|18077|18094|18082|18086|18075|172
1611837300000|2021-01-28 12:35:00|18089|18078|18091|18079|18098|18087|18089|18078|92
1611837600000|2021-01-28 12:40:00|18090|18080|18086|18074|18094|18082|18084|18073|194
1611837900000|2021-01-28 12:45:00|18085|18073|18084|18072|18088|18076|18080|18069|355
1611838200000|2021-01-28 12:50:00|18085|18073|18089|18078|18091|18080|18084|18072|257
1611838500000|2021-01-28 12:55:00|18090|18077|18081|18069|18092|18081|18080|18068|250
1611838800000|2021-01-28 13:00:00|18080|18070|18069|18057|18084|18073|18067|18055|342
1611839100000|2021-01-28 13:05:00|18068|18056|18085|18074|18086|18075|18067|18056|241
1611839400000|2021-01-28 13:10:00|18086|18075|18077|18065|18088|18077|18075|18063|336
1611839700000|2021-01-28 13:15:00|18076|18064|18070|18058|18076|18065|18065|18054|249
1611840000000|2021-01-28 13:20:00|18069|18059|18075|18064|18077|18066|18068|18057|228
1611840300000|2021-01-28 13:25:00|18074|18063|18086|18074|18087|18075|18074|18062|153
1611840600000|2021-01-28 13:30:00|18085|18073|18088|18076|18089|18078|18075|18064|402
1611840900000|2021-01-28 13:35:00|18087|18077|18097|18086|18104|18092|18087|18076|389
1611841200000|2021-01-28 13:40:00|18098|18085|18114|18102|18116|18104|18098|18085|429
1611841500000|2021-01-28 13:45:00|18115|18103|18138|18127|18138|18127|18114|18102|716
1611841800000|2021-01-28 13:50:00|18137|18126|18137|18126|18142|18131|18129|18118|586
1611842100000|2021-01-28 13:55:00|18136|18124|18143|18131|18146|18135|18134|18123|531
1611842400000|2021-01-28 14:00:00|18144|18132|18142|18131|18154|18143|18142|18131|720
1611842700000|2021-01-28 14:05:00|18143|18132|18143|18131|18147|18135|18135|18124|358
1611843000000|2021-01-28 14:10:00|18142|18130|18141|18130|18149|18138|18138|18127|453
1611843300000|2021-01-28 14:15:00|18142|18129|18140|18128|18149|18138|18138|18127|257
1611843600000|2021-01-28 14:20:00|18141|18129|18149|18138|18150|18139|18140|18128|327
1611843900000|2021-01-28 14:25:00|18150|18135|18146|18134|18150|18137|18139|18127|357
1611844200000|2021-01-28 14:30:00|18145|18135|18154|18142|18164|18153|18127|18115|1287
1611844500000|2021-01-28 14:35:00|18153|18143|18135|18124|18164|18153|18134|18123|954
1611844800000|2021-01-28 14:40:00|18136|18125|18172|18160|18177|18166|18134|18122|1417
1611845100000|2021-01-28 14:45:00|18173|18161|18160|18148|18178|18167|18152|18140|1435
1611845400000|2021-01-28 14:50:00|18159|18147|18163|18151|18169|18157|18152|18140|746
1611845700000|2021-01-28 14:55:00|18162|18150|18152|18141|18164|18152|18145|18133|879
1611846000000|2021-01-28 15:00:00|18151|18140|18158|18147|18167|18156|18147|18136|607
1611846300000|2021-01-28 15:05:00|18159|18146|18176|18165|18179|18168|18155|18144|529
1611846600000|2021-01-28 15:10:00|18177|18166|18200|18188|18203|18192|18176|18165|1035
1611846900000|2021-01-28 15:15:00|18201|18189|18220|18209|18222|18211|18201|18189|1036
1611847200000|2021-01-28 15:20:00|18221|18208|18213|18201|18229|18218|18212|18201|807
1611847500000|2021-01-28 15:25:00|18212|18200|18206|18195|18218|18207|18206|18195|514
1611847800000|2021-01-28 15:30:00|18207|18196|18201|18189|18212|18201|18200|18189|562
1611848100000|2021-01-28 15:35:00|18200|18190|18212|18201|18217|18206|18195|18183|535
1611848400000|2021-01-28 15:40:00|18213|18200|18204|18193|18216|18205|18196|18185|418
1611848700000|2021-01-28 15:45:00|18205|18194|18217|18206|18219|18208|18205|18193|461
1611849000000|2021-01-28 15:50:00|18215|18204|18209|18198|18225|18214|18204|18193|580
1611849300000|2021-01-28 15:55:00|18210|18197|18235|18223|18235|18223|18206|18195|1317
1611849600000|2021-01-28 16:00:00|18234|18224|18235|18223|18236|18225|18226|18214|364
1611849900000|2021-01-28 16:05:00|18234|18221|18236|18224|18243|18231|18232|18221|583
1611850200000|2021-01-28 16:10:00|18235|18223|18247|18236|18247|18236|18234|18223|567
1611850500000|2021-01-28 16:15:00|18246|18235|18244|18232|18256|18245|18243|18232|823
1611850800000|2021-01-28 16:20:00|18245|18233|18245|18233|18246|18235|18241|18230|222
1611851100000|2021-01-28 16:25:00|18246|18234|18247|18236|18251|18240|18243|18232|255
1611851400000|2021-01-28 16:30:00|18249|18238|18250|18238|18257|18246|18242|18231|474
1611851700000|2021-01-28 16:35:00|18251|18239|18253|18241|18257|18246|18249|18238|251
1611852000000|2021-01-28 16:40:00|18254|18242|18256|18245|18259|18247|18250|18238|296
1611852300000|2021-01-28 16:45:00|18257|18246|18255|18243|18259|18248|18247|18236|290
1611852600000|2021-01-28 16:50:00|18254|18244|18258|18247|18262|18251|18254|18243|215
1611852900000|2021-01-28 16:55:00|18259|18246|18260|18248|18261|18250|18256|18245|251
1611853200000|2021-01-28 17:00:00|18261|18249|18262|18251|18263|18252|18255|18244|353
1611853500000|2021-01-28 17:05:00|18263|18252|18269|18258|18269|18258|18262|18251|320
1611853800000|2021-01-28 17:10:00|18268|18257|18263|18251|18269|18258|18260|18248|215
1611854100000|2021-01-28 17:15:00|18262|18252|18271|18259|18272|18261|18260|18249|377
1611854400000|2021-01-28 17:20:00|18272|18260|18273|18261|18274|18263|18267|18256|278
1611854700000|2021-01-28 17:25:00|18272|18260|18275|18264|18275|18264|18270|18259|212
1611855000000|2021-01-28 17:30:00|18276|18265|18281|18270|18287|18276|18276|18264|489
1611855300000|2021-01-28 17:35:00|18280|18269|18289|18277|18291|18280|18278|18267|547
1611855600000|2021-01-28 17:40:00|18288|18278|18287|18276|18289|18278|18284|18273|365
1611855900000|2021-01-28 17:45:00|18288|18275|18289|18278|18295|18283|18286|18275|197
1611856200000|2021-01-28 17:50:00|18288|18277|18275|18264|18291|18280|18272|18261|238
1611856500000|2021-01-28 17:55:00|18276|18265|18277|18265|18279|18267|18274|18262|240
1611856800000|2021-01-28 18:00:00|18275|18266|18275|18264|18284|18272|18275|18264|343
1611857100000|2021-01-28 18:05:00|18274|18263|18259|18247|18275|18264|18257|18246|343
1611857400000|2021-01-28 18:10:00|18258|18246|18258|18246|18259|18247|18253|18242|218
1611857700000|2021-01-28 18:15:00|18257|18247|18272|18260|18274|18263|18257|18246|193
1611858000000|2021-01-28 18:20:00|18271|18261|18280|18268|18281|18269|18268|18257|217
1611858300000|2021-01-28 18:25:00|18281|18269|18276|18264|18281|18270|18275|18264|52
1611858600000|2021-01-28 18:30:00|18278|18265|18288|18276|18288|18277|18275|18264|165
1611858900000|2021-01-28 18:35:00|18287|18277|18293|18281|18293|18282|18285|18274|183
1611859200000|2021-01-28 18:40:00|18294|18282|18291|18279|18294|18282|18288|18277|70
1611859500000|2021-01-28 18:45:00|18290|18280|18294|18282|18294|18282|18288|18277|109
1611859800000|2021-01-28 18:50:00|18293|18281|18280|18268|18293|18281|18278|18266|206
1611860100000|2021-01-28 18:55:00|18281|18269|18285|18273|18285|18274|18278|18267|237
1611860400000|2021-01-28 19:00:00|18286|18274|18290|18279|18292|18281|18285|18274|225
1611860700000|2021-01-28 19:05:00|18289|18278|18292|18280|18294|18283|18285|18274|119
1611861000000|2021-01-28 19:10:00|18293|18281|18284|18272|18293|18281|18283|18271|61
1611861300000|2021-01-28 19:15:00|18283|18271|18283|18271|18284|18273|18272|18261|98
1611861600000|2021-01-28 19:20:00|18281|18270|18274|18262|18283|18271|18272|18261|60
1611861900000|2021-01-28 19:25:00|18273|18263|18278|18266|18279|18268|18273|18262|124
1611862200000|2021-01-28 19:30:00|18279|18267|18278|18266|18279|18268|18277|18265|266
1611862500000|2021-01-28 19:35:00|18277|18267|18275|18264|18279|18268|18274|18262|158
1611862800000|2021-01-28 19:40:00|18274|18263|18262|18252|18275|18264|18261|18250|229
1611863100000|2021-01-28 19:45:00|18262.5|18252.5|18266|18256|18266|18256|18259.5|18249.5|133
1611863400000|2021-01-28 19:50:00|18266.5|18256.5|18260.5|18250.5|18271.5|18261.5|18257|18247|170
1611863700000|2021-01-28 19:55:00|18260|18250|18268|18258|18268.5|18258.5|18256.5|18246.5|98
1611864000000|2021-01-28 20:00:00|18267.5|18257.5|18258.5|18248.5|18267.5|18257.5|18257.5|18247.5|131
1611864300000|2021-01-28 20:05:00|18257.5|18247.5|18266.5|18256.5|18266.5|18256.5|18257.5|18247.5|125
1611864600000|2021-01-28 20:10:00|18266|18256|18271.5|18261.5|18274.5|18264.5|18264.5|18254.5|180
1611864900000|2021-01-28 20:15:00|18271|18261|18264|18254|18272|18262|18259.5|18249.5|204
1611865200000|2021-01-28 20:20:00|18264.5|18254.5|18266|18256|18271.5|18261.5|18260.5|18250.5|176
1611865500000|2021-01-28 20:25:00|18266.5|18256.5|18261.5|18251.5|18271.5|18261.5|18261.5|18251.5|96
1611865800000|2021-01-28 20:30:00|18261|18251|18265.5|18255.5|18271.5|18261.5|18260|18250|201
1611866100000|2021-01-28 20:35:00|18265|18255|18264.5|18254.5|18267.5|18257.5|18257.5|18247.5|203
1611866400000|2021-01-28 20:40:00|18264|18254|18259|18249|18266.5|18256.5|18256.5|18246.5|237
1611866700000|2021-01-28 20:45:00|18259.5|18249.5|18265|18255|18267.5|18257.5|18250.5|18240.5|210
1611867000000|2021-01-28 20:50:00|18265.5|18255.5|18256.5|18246.5|18265.5|18255.5|18256.5|18246.5|152
1611867300000|2021-01-28 20:55:00|18257|18247|18242.5|18232.5|18257.5|18247.5|18242.5|18232.5|589
1611867600000|2021-01-28 21:00:00|18243|18233|18248.5|18238.5|18249|18239|18239.5|18229.5|106
1611867900000|2021-01-28 21:05:00|18248|18238|18247|18237|18248|18238|18243.5|18233.5|17
1611868200000|2021-01-28 21:10:00|18246.5|18236.5|18245|18235|18246.5|18236.5|18244|18234|9
1611868500000|2021-01-28 21:15:00|18259.1|18235.1|18256.7|18232.7|18261.3|18237.3|18256.2|18232.2|0
1611868800000|2021-01-28 21:20:00|18256.9|18232.9|18261.5|18237.5|18262.3|18238.3|18254.9|18230.9|0
1611869100000|2021-01-28 21:25:00|18261.2|18237.2|18246.9|18222.9|18262|18238|18236.4|18212.4|0
1611869400000|2021-01-28 21:30:00|18255.3|18231.3|18212|18188|18255.3|18231.3|18201.9|18177.9|0
1611869700000|2021-01-28 21:35:00|18212.9|18188.9|18220.8|18196.8|18224.4|18200.4|18200.8|18176.8|0
1611870000000|2021-01-28 21:40:00|18221.7|18197.7|18229.9|18205.9|18230.8|18206.8|18212.6|18188.6|0
1611870300000|2021-01-28 21:45:00|18229|18205|18217.5|18193.5|18234.7|18210.7|18217.5|18193.5|0
1611870600000|2021-01-28 21:50:00|18218.4|18194.4|18228.4|18204.4|18229.3|18205.3|18210.2|18186.2|0
1611870900000|2021-01-28 21:55:00|18229.3|18205.3|18213.2|18189.2|18233|18209|18212.1|18188.1|0
1611871200000|2021-01-28 22:00:00|18213.4|18189.4|18214.8|18190.8|18215|18191|18210.3|18186.3|0
1611871500000|2021-01-28 22:05:00|18215|18191|18216|18192|18219.1|18195.1|18212.4|18188.4|0
1611871800000|2021-01-28 22:10:00|18218.3|18194.3|18219.6|18195.6|18221.3|18197.3|18217.7|18193.7|0
1611872100000|2021-01-28 22:15:00|18219.5|18195.5|18220|18196|18222.7|18198.7|18218.6|18194.6|0
1611872400000|2021-01-28 22:20:00|18219.8|18195.8|18216.5|18192.5|18221|18197|18213.5|18189.5|0
1611872700000|2021-01-28 22:25:00|18215.9|18191.9|18216.7|18192.7|18217.7|18193.7|18214.6|18190.6|0
1611873000000|2021-01-28 22:30:00|18217.1|18193.1|18219.4|18195.4|18220.2|18196.2|18217.1|18193.1|0
1611873300000|2021-01-28 22:35:00|18218.4|18194.4|18218.8|18194.8|18221.7|18197.7|18217.7|18193.7|0
1611873600000|2021-01-28 22:40:00|18218|18194|18218.8|18194.8|18218.8|18194.8|18216.8|18192.8|0
1611873900000|2021-01-28 22:45:00|18218.1|18194.1|18218.8|18194.8|18218.9|18194.9|18216.3|18192.3|0
1611874200000|2021-01-28 22:50:00|18218.9|18194.9|18214.2|18190.2|18218.9|18194.9|18211.2|18187.2|0
1611874500000|2021-01-28 22:55:00|18214.7|18190.7|18216.8|18192.8|18218|18194|18212.6|18188.6|0
1611874800000|2021-01-28 23:00:00|18218.5|18194.5|18200.6|18176.6|18224|18200|18192.8|18168.8|0
1611875100000|2021-01-28 23:05:00|18199.7|18175.7|18214.5|18190.5|18217.2|18193.2|18194.5|18170.5|0
1611875400000|2021-01-28 23:10:00|18215.4|18191.4|18215.8|18191.8|18226.6|18202.6|18212.7|18188.7|0
1611875700000|2021-01-28 23:15:00|18216.2|18192.2|18219.8|18195.8|18224.3|18200.3|18207.2|18183.2|0
1611876000000|2021-01-28 23:20:00|18219.3|18195.3|18234.1|18210.1|18235.9|18211.9|18218.4|18194.4|0
1611876300000|2021-01-28 23:25:00|18235|18211|18242.4|18218.4|18243.3|18219.3|18231.4|18207.4|0
1611876600000|2021-01-28 23:30:00|18242.8|18218.8|18238.8|18214.8|18243.3|18219.3|18230.6|18206.6|0
1611876900000|2021-01-28 23:35:00|18239.7|18215.7|18240.5|18216.5|18248.2|18224.2|18237.3|18213.3|0
1611877200000|2021-01-28 23:40:00|18241|18217|18241.7|18217.7|18242.2|18218.2|18235.8|18211.8|0
1611877500000|2021-01-28 23:45:00|18241.3|18217.3|18239.5|18215.5|18249.5|18225.5|18239|18215|0
1611877800000|2021-01-28 23:50:00|18239.9|18215.9|18219|18195|18239.9|18215.9|18214.1|18190.1|0
1611878100000|2021-01-28 23:55:00|18218.6|18194.6|18219|18195|18220.9|18196.9|18203.2|18179.2|0
1611878400000|2021-01-29 00:00:00|18219.5|18195.5|18221.3|18197.3|18226.7|18202.7|18212.3|18188.3|0
1611878700000|2021-01-29 00:05:00|18222.2|18198.2|18215.9|18191.9|18225.9|18201.9|18206.8|18182.8|0
1611879000000|2021-01-29 00:10:00|18216.8|18192.8|18223.2|18199.2|18231.3|18207.3|18215.9|18191.9|0
1611879300000|2021-01-29 00:15:00|18223.6|18199.6|18238|18214|18242.1|18218.1|18223.2|18199.2|0
1611879600000|2021-01-29 00:20:00|18237.5|18213.5|18225.3|18201.3|18241|18217|18222.5|18198.5|0
1611879900000|2021-01-29 00:25:00|18225.6|18201.6|18212.4|18188.4|18228.3|18204.3|18210.6|18186.6|0
1611880200000|2021-01-29 00:30:00|18212.2|18188.2|18216.8|18192.8|18223|18199|18207.1|18183.1|0
1611880500000|2021-01-29 00:35:00|18217.3|18193.3|18219.9|18195.9|18220.3|18196.3|18205.9|18181.9|0
1611880800000|2021-01-29 00:40:00|18219.4|18195.4|18204.8|18180.8|18220.3|18196.3|18202.6|18178.6|0
1611881100000|2021-01-29 00:45:00|18205|18181|18212.9|18188.9|18217.1|18193.1|18202.6|18178.6|0
1611881400000|2021-01-29 00:50:00|18212.7|18188.7|18218.1|18194.1|18221.6|18197.6|18211.3|18187.3|0
1611881700000|2021-01-29 00:55:00|18217.2|18193.2|18219.2|18195.2|18222.1|18198.1|18211.1|18187.1|0
1611882000000|2021-01-29 01:00:00|18215|18205|18268.5|18258.5|18280.5|18270.5|18213.5|18203.5|4779
1611882300000|2021-01-29 01:05:00|18269|18259|18255|18245|18270|18260|18249|18239|2361
1611882600000|2021-01-29 01:10:00|18254|18244|18270.5|18260.5|18283|18273|18251.5|18241.5|2072
1611882900000|2021-01-29 01:15:00|18272|18262|18267.5|18257.5|18276|18266|18241|18231|2876
1611883200000|2021-01-29 01:20:00|18267|18257|18307|18297|18312|18302|18266.5|18256.5|3137
1611883500000|2021-01-29 01:25:00|18307.5|18297.5|18293.5|18283.5|18309|18299|18292|18282|1753
1611883800000|2021-01-29 01:30:00|18298.5|18288.5|18317.5|18307.5|18343.5|18333.5|18269.5|18259.5|16576
1611884100000|2021-01-29 01:35:00|18318.5|18308.5|18314.5|18304.5|18357.5|18347.5|18311|18301|7365
1611884400000|2021-01-29 01:40:00|18312|18302|18321.5|18311.5|18332.5|18322.5|18295.5|18285.5|6523
1611884700000|2021-01-29 01:45:00|18322.5|18312.5|18270.5|18260.5|18328.5|18318.5|18268.5|18258.5|5677
1611885000000|2021-01-29 01:50:00|18269.5|18259.5|18256.5|18246.5|18299.5|18289.5|18255.5|18245.5|7231
1611885300000|2021-01-29 01:55:00|18254.5|18244.5|18229.5|18219.5|18276.5|18266.5|18228.5|18218.5|7399
1611885600000|2021-01-29 02:00:00|18230.5|18220.5|18249.5|18239.5|18258.5|18248.5|18222.5|18212.5|8348
1611885900000|2021-01-29 02:05:00|18248.5|18238.5|18224.5|18214.5|18263.5|18253.5|18219.5|18209.5|5970
1611886200000|2021-01-29 02:10:00|18221.5|18211.5|18269.5|18259.5|18271.5|18261.5|18213.5|18203.5|4945
1611886500000|2021-01-29 02:15:00|18270.5|18260.5|18310.5|18300.5|18318.5|18308.5|18268.5|18258.5|5303
1611886800000|2021-01-29 02:20:00|18309.5|18299.5|18320.5|18310.5|18342.5|18332.5|18302.5|18292.5|6089
1611887100000|2021-01-29 02:25:00|18321.5|18311.5|18288.5|18278.5|18326.5|18316.5|18283.5|18273.5|4525
1611887400000|2021-01-29 02:30:00|18286.5|18276.5|18288.5|18278.5|18294.5|18284.5|18251.5|18241.5|4938
1611887700000|2021-01-29 02:35:00|18287.5|18277.5|18254.5|18244.5|18317.5|18307.5|18249.5|18239.5|4093
1611888000000|2021-01-29 02:40:00|18253.5|18243.5|18279.5|18269.5|18311.5|18301.5|18244.5|18234.5|5885
1611888300000|2021-01-29 02:45:00|18280.5|18270.5|18331.5|18321.5|18332.5|18322.5|18272.5|18262.5|4232
1611888600000|2021-01-29 02:50:00|18332.5|18322.5|18327.5|18317.5|18365.5|18355.5|18309.5|18299.5|8237
1611888900000|2021-01-29 02:55:00|18328.5|18318.5|18304.5|18294.5|18336.5|18326.5|18287.5|18277.5|5200
1611889200000|2021-01-29 03:00:00|18306.5|18296.5|18296.5|18286.5|18322.5|18312.5|18282.5|18272.5|5140
1611889500000|2021-01-29 03:05:00|18297.5|18287.5|18325.5|18315.5|18327.5|18317.5|18295.5|18285.5|3197
1611889800000|2021-01-29 03:10:00|18326.5|18316.5|18332.5|18322.5|18344.5|18334.5|18316.5|18306.5|5978
1611890100000|2021-01-29 03:15:00|18331.5|18321.5|18337.5|18327.5|18343.5|18333.5|18307.5|18297.5|3628
1611890400000|2021-01-29 03:20:00|18338.5|18328.5|18332.5|18322.5|18348.5|18338.5|18315.5|18305.5|3717
1611890700000|2021-01-29 03:25:00|18333.5|18323.5|18308.5|18298.5|18333.5|18323.5|18304.5|18294.5|2136
1611891000000|2021-01-29 03:30:00|18307.5|18297.5|18290.5|18280.5|18309.5|18299.5|18289.5|18279.5|737
1611891300000|2021-01-29 03:35:00|18289.5|18279.5|18290.5|18280.5|18301.5|18291.5|18288.5|18278.5|653
1611891600000|2021-01-29 03:40:00|18291.5|18281.5|18294.5|18284.5|18295.5|18285.5|18281.5|18271.5|833
1611891900000|2021-01-29 03:45:00|18293.5|18283.5|18294.5|18284.5|18296.5|18286.5|18288.5|18278.5|374
1611892200000|2021-01-29 03:50:00|18295.5|18285.5|18292.5|18282.5|18301.5|18291.5|18291.5|18281.5|333
1611892500000|2021-01-29 03:55:00|18291.5|18281.5|18287.5|18277.5|18294.5|18284.5|18287.5|18277.5|327
1611892800000|2021-01-29 04:00:00|18286.5|18276.5|18287.5|18277.5|18289.5|18279.5|18284.5|18274.5|244
1611893100000|2021-01-29 04:05:00|18286.5|18276.5|18280.5|18270.5|18291.5|18281.5|18280.5|18270.5|580
1611893400000|2021-01-29 04:10:00|18281.5|18271.5|18275.5|18265.5|18282.5|18272.5|18275.5|18265.5|399
1611893700000|2021-01-29 04:15:00|18276.5|18266.5|18272.5|18262.5|18279.5|18269.5|18272.5|18262.5|438
1611894000000|2021-01-29 04:20:00|18273.5|18263.5|18261.5|18251.5|18274.5|18264.5|18259.5|18249.5|1230
1611894300000|2021-01-29 04:25:00|18262.5|18252.5|18267.5|18257.5|18267.5|18257.5|18258.5|18248.5|284
1611894600000|2021-01-29 04:30:00|18266.5|18256.5|18267.5|18257.5|18268.5|18258.5|18262.5|18252.5|352
1611894900000|2021-01-29 04:35:00|18268.5|18258.5|18263.5|18253.5|18270.5|18260.5|18261.5|18251.5|376
1611895200000|2021-01-29 04:40:00|18265.5|18255.5|18261.5|18251.5|18268.5|18258.5|18261.5|18251.5|360
1611895500000|2021-01-29 04:45:00|18263.5|18253.5|18272.5|18262.5|18274.5|18264.5|18260.5|18250.5|444
1611895800000|2021-01-29 04:50:00|18273.5|18263.5|18269.5|18259.5|18273.5|18263.5|18269.5|18259.5|344
1611896100000|2021-01-29 04:55:00|18268.5|18258.5|18267.5|18257.5|18275.5|18265.5|18265.5|18255.5|544
1611896400000|2021-01-29 05:00:00|18264.5|18254.5|18251.5|18241.5|18276.5|18266.5|18241.5|18231.5|8344
1611896700000|2021-01-29 05:05:00|18252.5|18242.5|18242.5|18232.5|18273.5|18263.5|18236.5|18226.5|4286
1611897000000|2021-01-29 05:10:00|18241.5|18231.5|18225.5|18215.5|18254.5|18244.5|18219.5|18209.5|3631
1611897300000|2021-01-29 05:15:00|18226.5|18216.5|18176.5|18166.5|18231.5|18221.5|18162.5|18152.5|6057
1611897600000|2021-01-29 05:20:00|18177.5|18167.5|18159.5|18149.5|18192.5|18182.5|18152.5|18142.5|4919
1611897900000|2021-01-29 05:25:00|18158.5|18148.5|18142.5|18132.5|18165.5|18155.5|18130.5|18120.5|6703
1611898200000|2021-01-29 05:30:00|18144.5|18134.5|18145.5|18135.5|18168.5|18158.5|18122.5|18112.5|4350
1611898500000|2021-01-29 05:35:00|18144.5|18134.5|18141.5|18131.5|18156.5|18146.5|18132.5|18122.5|4127
1611898800000|2021-01-29 05:40:00|18140.5|18130.5|18128.5|18118.5|18140.5|18130.5|18098.5|18088.5|4482
1611899100000|2021-01-29 05:45:00|18127.5|18117.5|18134.5|18124.5|18157.5|18147.5|18124.5|18114.5|3774
1611899400000|2021-01-29 05:50:00|18133.5|18123.5|18141.5|18131.5|18160.5|18150.5|18119.5|18109.5|3181
1611899700000|2021-01-29 05:55:00|18142.5|18132.5|18163.5|18153.5|18175.5|18165.5|18140.5|18130.5|4894
1611900000000|2021-01-29 06:00:00|18164.5|18154.5|18115.5|18105.5|18166.5|18156.5|18115.5|18105.5|3885
1611900300000|2021-01-29 06:05:00|18113.5|18103.5|18101.5|18091.5|18116.5|18106.5|18079.5|18069.5|4889
1611900600000|2021-01-29 06:10:00|18102.5|18092.5|18076.5|18066.5|18113.5|18103.5|18065.5|18055.5|4441
1611900900000|2021-01-29 06:15:00|18075.5|18065.5|18064.5|18054.5|18100.5|18090.5|18061.5|18051.5|4636
1611901200000|2021-01-29 06:20:00|18063.5|18053.5|18011.5|18001.5|18072.5|18062.5|18003.5|17993.5|7456
1611901500000|2021-01-29 06:25:00|18012.5|18002.5|17948.5|17938.5|18026.5|18016.5|17945.5|17935.5|9506
1611901800000|2021-01-29 06:30:00|17949.5|17939.5|18024.5|18014.5|18025.5|18015.5|17947.5|17937.5|8140
1611902100000|2021-01-29 06:35:00|18025.5|18015.5|18090.5|18080.5|18096.5|18086.5|18025.5|18015.5|7334
1611902400000|2021-01-29 06:40:00|18092.5|18082.5|18133.5|18123.5|18133.5|18123.5|18082.5|18072.5|6298
1611902700000|2021-01-29 06:45:00|18131.5|18121.5|18122.5|18112.5|18136.5|18126.5|18103.5|18093.5|5906
1611903000000|2021-01-29 06:50:00|18123.5|18113.5|18120.5|18110.5|18124.5|18114.5|18101.5|18091.5|6067
1611903300000|2021-01-29 06:55:00|18118.5|18108.5|18113.5|18103.5|18150.5|18140.5|18106.5|18096.5|7830
1611903600000|2021-01-29 07:00:00|18112.5|18102.5|18165.5|18155.5|18168.5|18158.5|18110.5|18100.5|4636
1611903900000|2021-01-29 07:05:00|18163.5|18153.5|18162.5|18152.5|18176.5|18166.5|18154.5|18144.5|2999
1611904200000|2021-01-29 07:10:00|18161.5|18151.5|18166.5|18156.5|18175.5|18165.5|18161.5|18151.5|2280
1611904500000|2021-01-29 07:15:00|18163.5|18153.5|18154.5|18144.5|18165.5|18155.5|18151.5|18141.5|1274
1611904800000|2021-01-29 07:20:00|18156.5|18146.5|18148.5|18138.5|18157.5|18147.5|18140.5|18130.5|988
1611905100000|2021-01-29 07:25:00|18146.5|18136.5|18136.5|18126.5|18147.5|18137.5|18134.5|18124.5|1593
1611905400000|2021-01-29 07:30:00|18135.5|18125.5|18103.5|18093.5|18141.5|18131.5|18103.5|18093.5|1687
1611905700000|2021-01-29 07:35:00|18106.5|18096.5|18115.5|18105.5|18119.5|18109.5|18097.5|18087.5|1968
1611906000000|2021-01-29 07:40:00|18116.5|18106.5|18113.5|18103.5|18123.5|18113.5|18111.5|18101.5|1039
1611906300000|2021-01-29 07:45:00|18114.5|18104.5|18112.5|18102.5|18122.5|18112.5|18110.5|18100.5|1440
1611906600000|2021-01-29 07:50:00|18111.5|18101.5|18108.5|18098.5|18122.5|18112.5|18106.5|18096.5|729
1611906900000|2021-01-29 07:55:00|18107.5|18097.5|18102.5|18092.5|18111.5|18101.5|18096.5|18086.5|905
1611907200000|2021-01-29 08:00:00|18099.5|18090.5|18086.5|18074.5|18102.5|18090.5|18072.5|18061.5|1282
1611907500000|2021-01-29 08:05:00|18085.5|18073.5|18017.5|18006.5|18085.5|18073.5|18017.5|18006.5|1677
1611907800000|2021-01-29 08:10:00|18018.5|18007.5|18021.5|18009.5|18054.5|18041.5|18015.5|18003.5|3677
1611908100000|2021-01-29 08:15:00|18020.5|18008.5|18021.5|18009.5|18037.5|18025.5|18011.5|18000.5|1840
1611908400000|2021-01-29 08:20:00|18023.5|18011.5|18043.5|18031.5|18059.5|18047.5|18022.5|18010.5|2127
1611908700000|2021-01-29 08:25:00|18044.5|18032.5|18094.5|18083.5|18094.5|18083.5|18044.5|18032.5|1019
1611909000000|2021-01-29 08:30:00|18089.1|18065.1|18063|18039|18090|18066|18059.1|18035.1|2
1611909300000|2021-01-29 08:35:00|18063.5|18039.5|18094.5|18070.5|18096.3|18072.3|18050.3|18026.3|175
1611909600000|2021-01-29 08:40:00|18094.1|18070.1|18114.8|18090.8|18126.3|18102.3|18094.1|18070.1|0
1611909900000|2021-01-29 08:45:00|18114.6|18090.6|18104.6|18080.6|18118.1|18094.1|18095.8|18071.8|0
1611910200000|2021-01-29 08:50:00|18105|18081|18108.4|18084.4|18120.3|18096.3|18092.9|18068.9|0
1611910500000|2021-01-29 08:55:00|18108.6|18084.6|18101.4|18077.4|18121.1|18097.1|18099.1|18075.1|0
1611910800000|2021-01-29 09:00:00|18094.5|18083.5|18107.5|18095.5|18112.5|18100.5|18094.5|18083.5|735
1611911100000|2021-01-29 09:05:00|18106.5|18093.5|18131.5|18118.5|18135.5|18123.5|18104.5|18092.5|1198
1611911400000|2021-01-29 09:10:00|18129.5|18117.5|18130.5|18118.5|18139.5|18127.5|18124.5|18112.5|655
1611911700000|2021-01-29 09:15:00|18132.5|18120.5|18113.5|18102.5|18136.5|18124.5|18111.5|18099.5|1021
1611912000000|2021-01-29 09:20:00|18114.5|18103.5|18124.5|18112.5|18124.5|18112.5|18109.5|18098.5|305
1611912300000|2021-01-29 09:25:00|18122.5|18111.5|18119.5|18108.5|18127.5|18115.5|18109.5|18098.5|499
1611912600000|2021-01-29 09:30:00|18120.5|18109.5|18126.5|18115.5|18129.5|18117.5|18114.5|18103.5|235
1611912900000|2021-01-29 09:35:00|18127.5|18116.5|18134.5|18122.5|18143.5|18131.5|18127.5|18116.5|350
1611913200000|2021-01-29 09:40:00|18133.5|18121.5|18119.5|18108.5|18133.5|18121.5|18118.5|18106.5|208
1611913500000|2021-01-29 09:45:00|18122.5|18107.5|18118.5|18106.5|18123.5|18111.5|18105.5|18093.5|663
1611913800000|2021-01-29 09:50:00|18117.5|18107.5|18109.5|18097.5|18121.5|18109.5|18104.5|18093.5|204
1611914100000|2021-01-29 09:55:00|18108.5|18096.5|18107.5|18096.5|18116.5|18104.5|18105.5|18094.5|137
1611914400000|2021-01-29 10:00:00|18108.5|18095.5|18107.5|18096.5|18109.5|18097.5|18098.5|18086.5|224
1611914700000|2021-01-29 10:05:00|18108.5|18095.5|18102.5|18091.5|18108.5|18096.5|18100.5|18088.5|60
1611915000000|2021-01-29 10:10:00|18103.5|18092.5|18106.5|18094.5|18109.5|18098.5|18100.5|18089.5|201
1611915300000|2021-01-29 10:15:00|18108.5|18095.5|18097.5|18086.5|18113.5|18101.5|18092.5|18081.5|155
1611915600000|2021-01-29 10:20:00|18098.5|18087.5|18094.5|18082.5|18099.5|18087.5|18086.5|18075.5|218
1611915900000|2021-01-29 10:25:00|18095.5|18083.5|18088.5|18076.5|18096.5|18085.5|18087.5|18076.5|103
1611916200000|2021-01-29 10:30:00|18087.5|18075.5|18087.5|18075.5|18093.5|18081.5|18083.5|18071.5|192
1611916500000|2021-01-29 10:35:00|18088.5|18076.5|18089.5|18077.5|18098.5|18086.5|18087.5|18076.5|649
1611916800000|2021-01-29 10:40:00|18088.5|18078.5|18093.5|18081.5|18099.5|18088.5|18087.5|18075.5|411
1611917100000|2021-01-29 10:45:00|18092.5|18082.5|18105.5|18093.5|18108.5|18097.5|18091.5|18080.5|95
1611917400000|2021-01-29 10:50:00|18106.5|18094.5|18109.5|18097.5|18110.5|18099.5|18101.5|18090.5|264
1611917700000|2021-01-29 10:55:00|18107.5|18096.5|18112.5|18100.5|18116.5|18105.5|18106.5|18095.5|228
1611918000000|2021-01-29 11:00:00|18111.5|18099.5|18108.5|18097.5|18117.5|18106.5|18105.5|18094.5|378
1611918300000|2021-01-29 11:05:00|18109.5|18098.5|18102.5|18090.5|18115.5|18103.5|18102.5|18090.5|444
1611918600000|2021-01-29 11:10:00|18101.5|18089.5|18116.5|18104.5|18119.5|18107.5|18099.5|18088.5|148
1611918900000|2021-01-29 11:15:00|18115.5|18105.5|18124.5|18113.5|18125.5|18114.5|18115.5|18104.5|137
1611919200000|2021-01-29 11:20:00|18125.5|18114.5|18126.5|18114.5|18126.5|18115.5|18120.5|18109.5|327
1611919500000|2021-01-29 11:25:00|18125.5|18115.5|18143.5|18132.5|18146.5|18134.5|18122.5|18110.5|336
1611919800000|2021-01-29 11:30:00|18142.5|18131.5|18140.5|18128.5|18146.5|18134.5|18135.5|18123.5|355
1611920100000|2021-01-29 11:35:00|18141.5|18129.5|18147.5|18135.5|18151.5|18140.5|18141.5|18129.5|604
1611920400000|2021-01-29 11:40:00|18146.5|18136.5|18148.5|18136.5|18151.5|18139.5|18142.5|18131.5|422
1611920700000|2021-01-29 11:45:00|18149.5|18137.5|18136.5|18124.5|18149.5|18138.5|18130.5|18119.5|350
1611921000000|2021-01-29 11:50:00|18135.5|18125.5|18123.5|18111.5|18136.5|18125.5|18123.5|18111.5|290
1611921300000|2021-01-29 11:55:00|18124.5|18112.5|18129.5|18118.5|18133.5|18121.5|18124.5|18112.5|167
1611921600000|2021-01-29 12:00:00|18130.5|18119.5|18132.5|18121.5|18132.5|18121.5|18126.5|18115.5|168
1611921900000|2021-01-29 12:05:00|18133.5|18120.5|18131.5|18120.5|18134.5|18123.5|18126.5|18114.5|258
1611922200000|2021-01-29 12:10:00|18132.5|18119.5|18123.5|18111.5|18133.5|18122.5|18122.5|18111.5|294
1611922500000|2021-01-29 12:15:00|18124.5|18112.5|18120.5|18109.5|18125.5|18114.5|18117.5|18105.5|354
1611922800000|2021-01-29 12:20:00|18121.5|18108.5|18120.5|18109.5|18123.5|18112.5|18117.5|18106.5|309
1611923100000|2021-01-29 12:25:00|18121.5|18110.5|18124.5|18113.5|18127.5|18116.5|18119.5|18108.5|287
1611923400000|2021-01-29 12:30:00|18125.5|18114.5|18119.5|18108.5|18128.5|18117.5|18117.5|18106.5|488
1611923700000|2021-01-29 12:35:00|18120.5|18107.5|18112.5|18100.5|18120.5|18108.5|18111.5|18099.5|247
1611924000000|2021-01-29 12:40:00|18111.5|18101.5|18113.5|18101.5|18115.5|18103.5|18110.5|18099.5|226
1611924300000|2021-01-29 12:45:00|18114.5|18102.5|18114.5|18102.5|18114.5|18103.5|18110.5|18099.5|174
1611924600000|2021-01-29 12:50:00|18113.5|18103.5|18108.5|18096.5|18114.5|18103.5|18105.5|18094.5|234
1611924900000|2021-01-29 12:55:00|18107.5|18095.5|18107.5|18095.5|18113.5|18102.5|18106.5|18094.5|230
1611925200000|2021-01-29 13:00:00|18106.5|18094.5|18097.5|18085.5|18115.5|18104.5|18054.5|18043.5|2462
1611925500000|2021-01-29 13:05:00|18098.5|18086.5|18084.5|18072.5|18103.5|18091.5|18082.5|18071.5|712
1611925800000|2021-01-29 13:10:00|18083.5|18071.5|18082.5|18071.5|18087.5|18075.5|18078.5|18067.5|930
1611926100000|2021-01-29 13:15:00|18083.5|18072.5|18091.5|18079.5|18095.5|18083.5|18082.5|18071.5|1086
1611926400000|2021-01-29 13:20:00|18090.5|18080.5|18086.5|18074.5|18092.5|18081.5|18081.5|18070.5|563
1611926700000|2021-01-29 13:25:00|18085.5|18075.5|18094.5|18082.5|18094.5|18083.5|18084.5|18073.5|738
1611927000000|2021-01-29 13:30:00|18095.5|18083.5|18099.5|18087.5|18103.5|18092.5|18092.5|18081.5|476
1611927300000|2021-01-29 13:35:00|18100.5|18088.5|18100.5|18088.5|18108.5|18097.5|18097.5|18086.5|712
1611927600000|2021-01-29 13:40:00|18101.5|18089.5|18100.5|18089.5|18104.5|18092.5|18097.5|18086.5|1097
1611927900000|2021-01-29 13:45:00|18101.5|18088.5|18107.5|18096.5|18107.5|18096.5|18096.5|18085.5|845
1611928200000|2021-01-29 13:50:00|18108.5|18097.5|18113.5|18102.5|18116.5|18105.5|18099.5|18088.5|731
1611928500000|2021-01-29 13:55:00|18114.5|18103.5|18111.5|18099.5|18122.5|18110.5|18109.5|18098.5|349
1611928800000|2021-01-29 14:00:00|18110.5|18100.5|18124.5|18112.5|18128.5|18117.5|18110.5|18100.5|366
1611929100000|2021-01-29 14:05:00|18123.5|18111.5|18129.5|18118.5|18133.5|18122.5|18123.5|18111.5|884
1611929400000|2021-01-29 14:10:00|18128.5|18117.5|18138.5|18126.5|18139.5|18127.5|18126.5|18115.5|172
1611929700000|2021-01-29 14:15:00|18139.5|18127.5|18141.5|18130.5|18144.5|18132.5|18134.5|18122.5|428
1611930000000|2021-01-29 14:20:00|18142.5|18131.5|18154.5|18143.5|18155.5|18144.5|18140.5|18129.5|706
1611930300000|2021-01-29 14:25:00|18155.5|18142.5|18143.5|18132.5|18156.5|18145.5|18140.5|18129.5|586
1611930600000|2021-01-29 14:30:00|18144.5|18131.5|18136.5|18124.5|18145.5|18134.5|18117.5|18105.5|972
1611930900000|2021-01-29 14:35:00|18135.5|18123.5|18133.5|18121.5|18136.5|18125.5|18119.5|18108.5|601
1611931200000|2021-01-29 14:40:00|18132.5|18120.5|18126.5|18114.5|18132.5|18120.5|18118.5|18106.5|926
1611931500000|2021-01-29 14:45:00|18124.5|18113.5|18138.5|18126.5|18149.5|18138.5|18123.5|18112.5|735
1611931800000|2021-01-29 14:50:00|18137.5|18127.5|18144.5|18132.5|18150.5|18138.5|18129.5|18118.5|464
1611932100000|2021-01-29 14:55:00|18143.5|18133.5|18154.5|18143.5|18163.5|18152.5|18143.5|18132.5|585
1611932400000|2021-01-29 15:00:00|18156.5|18144.5|18162.5|18150.5|18162.5|18151.5|18147.5|18136.5|581
1611932700000|2021-01-29 15:05:00|18161.5|18149.5|18161.5|18149.5|18161.5|18150.5|18145.5|18133.5|458
1611933000000|2021-01-29 15:10:00|18162.5|18150.5|18155.5|18144.5|18168.5|18156.5|18150.5|18139.5|666
1611933300000|2021-01-29 15:15:00|18156.5|18145.5|18158.5|18146.5|18160.5|18149.5|18149.5|18137.5|261
1611933600000|2021-01-29 15:20:00|18157.5|18145.5|18167.5|18155.5|18167.5|18155.5|18155.5|18144.5|312
1611933900000|2021-01-29 15:25:00|18166.5|18156.5|18166.5|18155.5|18172.5|18161.5|18159.5|18148.5|480
1611934200000|2021-01-29 15:30:00|18167.5|18154.5|18163.5|18151.5|18172.5|18161.5|18157.5|18146.5|443
1611934500000|2021-01-29 15:35:00|18164.5|18152.5|18154.5|18143.5|18165.5|18154.5|18151.5|18139.5|359
1611934800000|2021-01-29 15:40:00|18155.5|18142.5|18141.5|18130.5|18156.5|18145.5|18141.5|18130.5|345
1611935100000|2021-01-29 15:45:00|18142.5|18131.5|18140.5|18128.5|18145.5|18134.5|18132.5|18121.5|434
1611935400000|2021-01-29 15:50:00|18139.5|18127.5|18141.5|18129.5|18148.5|18137.5|18136.5|18125.5|128
1611935700000|2021-01-29 15:55:00|18142.5|18130.5|18151.5|18140.5|18153.5|18142.5|18141.5|18129.5|75
1611936000000|2021-01-29 16:00:00|18152.5|18139.5|18140.5|18129.5|18156.5|18145.5|18136.5|18125.5|228
1611936300000|2021-01-29 16:05:00|18141.5|18130.5|18143.5|18132.5|18146.5|18135.5|18133.5|18122.5|218
1611936600000|2021-01-29 16:10:00|18142.5|18131.5|18128.5|18116.5|18143.5|18131.5|18125.5|18114.5|140
1611936900000|2021-01-29 16:15:00|18127.5|18114.5|18132.5|18120.5|18133.5|18121.5|18120.5|18109.5|250
1611937200000|2021-01-29 16:20:00|18131.5|18121.5|18128.5|18116.5|18132.5|18121.5|18121.5|18109.5|481
1611937500000|2021-01-29 16:25:00|18127.5|18115.5|18111.5|18099.5|18134.5|18123.5|18110.5|18099.5|357
1611937800000|2021-01-29 16:30:00|18110.5|18098.5|18099.5|18087.5|18118.5|18106.5|18097.5|18086.5|576
1611938100000|2021-01-29 16:35:00|18100.5|18088.5|18111.5|18100.5|18111.5|18100.5|18096.5|18085.5|360
1611938400000|2021-01-29 16:40:00|18110.5|18099.5|18109.5|18097.5|18119.5|18107.5|18106.5|18094.5|392
1611938700000|2021-01-29 16:45:00|18108.5|18098.5|18116.5|18105.5|18118.5|18106.5|18105.5|18094.5|106
1611939000000|2021-01-29 16:50:00|18117.5|18104.5|18111.5|18099.5|18117.5|18105.5|18106.5|18095.5|292
1611939300000|2021-01-29 16:55:00|18110.5|18100.5|18117.5|18105.5|18117.5|18106.5|18109.5|18097.5|181
1611939600000|2021-01-29 17:00:00|18116.5|18104.5|18124.5|18112.5|18125.5|18113.5|18115.5|18103.5|274
1611939900000|2021-01-29 17:05:00|18125.5|18113.5|18117.5|18105.5|18125.5|18113.5|18114.5|18102.5|108
1611940200000|2021-01-29 17:10:00|18118.5|18106.5|18109.5|18097.5|18124.5|18113.5|18108.5|18096.5|146
1611940500000|2021-01-29 17:15:00|18108.5|18098.5|18091.5|18079.5|18108.5|18098.5|18090.5|18079.5|370
1611940800000|2021-01-29 17:20:00|18090.5|18080.5|18083.5|18071.5|18091.5|18080.5|18081.5|18069.5|369
1611941100000|2021-01-29 17:25:00|18082.5|18070.5|18083.5|18072.5|18090.5|18078.5|18080.5|18069.5|174
1611941400000|2021-01-29 17:30:00|18082.5|18071.5|18072.5|18061.5|18085.5|18074.5|18071.5|18060.5|328
1611941700000|2021-01-29 17:35:00|18073.5|18062.5|18062.5|18051.5|18076.5|18064.5|18058.5|18047.5|407
1611942000000|2021-01-29 17:40:00|18064.5|18053.5|18066.5|18054.5|18079.5|18067.5|18063.5|18052.5|380
1611942300000|2021-01-29 17:45:00|18065.5|18055.5|18047.5|18036.5|18068.5|18056.5|18046.5|18035.5|515
1611942600000|2021-01-29 17:50:00|18048.5|18037.5|18072.5|18060.5|18078.5|18067.5|18047.5|18036.5|374
1611942900000|2021-01-29 17:55:00|18071.5|18061.5|18052.5|18041.5|18074.5|18062.5|18051.5|18040.5|208
1611943200000|2021-01-29 18:00:00|18050.5|18039.5|18064.5|18052.5|18072.5|18060.5|18048.5|18037.5|309
1611943500000|2021-01-29 18:05:00|18063.5|18051.5|18062.5|18050.5|18068.5|18056.5|18053.5|18041.5|236
1611943800000|2021-01-29 18:10:00|18061.5|18049.5|18057.5|18045.5|18066.5|18055.5|18055.5|18044.5|126
1611944100000|2021-01-29 18:15:00|18056.5|18044.5|18042.5|18031.5|18056.5|18045.5|18038.5|18027.5|439
1611944400000|2021-01-29 18:20:00|18043.5|18032.5|18057.5|18045.5|18062.5|18050.5|18041.5|18030.5|158
1611944700000|2021-01-29 18:25:00|18056.5|18044.5|18085.5|18073.5|18085.5|18074.5|18055.5|18043.5|317
1611945000000|2021-01-29 18:30:00|18084.5|18072.5|18078.5|18067.5|18086.5|18075.5|18074.5|18063.5|179
1611945300000|2021-01-29 18:35:00|18079.5|18068.5|18084.5|18072.5|18085.5|18074.5|18075.5|18064.5|589
1611945600000|2021-01-29 18:40:00|18083.5|18071.5|18082.5|18070.5|18087.5|18076.5|18074.5|18063.5|150
1611945900000|2021-01-29 18:45:00|18081.5|18069.5|18073.5|18062.5|18090.5|18078.5|18070.5|18059.5|261
1611946200000|2021-01-29 18:50:00|18072.5|18061.5|18072.5|18061.5|18079.5|18067.5|18068.5|18056.5|153
1611946500000|2021-01-29 18:55:00|18074.5|18060.5|18073.5|18061.5|18076.5|18064.5|18069.5|18058.5|221
1611946800000|2021-01-29 19:00:00|18072.5|18060.5|18092.5|18080.5|18098.5|18086.5|18070.5|18059.5|273
1611947100000|2021-01-29 19:05:00|18093.5|18081.5|18101.5|18090.5|18102.5|18090.5|18090.5|18079.5|237
1611947400000|2021-01-29 19:10:00|18102.5|18089.5|18097.5|18085.5|18102.5|18090.5|18092.5|18080.5|121
1611947700000|2021-01-29 19:15:00|18096.5|18084.5|18094.5|18082.5|18098.5|18087.5|18091.5|18080.5|106
1611948000000|2021-01-29 19:20:00|18093.5|18083.5|18095.5|18083.5|18096.5|18085.5|18088.5|18076.5|73
1611948300000|2021-01-29 19:25:00|18094.5|18084.5|18087.5|18075.5|18095.5|18084.5|18085.5|18073.5|70
1611948600000|2021-01-29 19:30:00|18086.5|18074.5|18073.5|18061.5|18086.5|18074.5|18073.5|18061.5|151
1611948900000|2021-01-29 19:35:00|18074.5|18062.5|18076.5|18064.5|18083.5|18072.5|18073.5|18062.5|231
1611949200000|2021-01-29 19:40:00|18075.5|18063.5|18076.5|18066.5|18085.5|18074.5|18070.5|18058.5|142
1611949500000|2021-01-29 19:45:00|18077|18067|18072.5|18062.5|18081|18071|18071|18061|134
1611949800000|2021-01-29 19:50:00|18072|18062|18068.5|18058.5|18075|18065|18066|18056|254
1611950100000|2021-01-29 19:55:00|18068|18058|18067.5|18057.5|18075.5|18065.5|18063|18053|147
1611950400000|2021-01-29 20:00:00|18068|18058|18088.5|18078.5|18092|18082|18067|18057|430
1611950700000|2021-01-29 20:05:00|18088|18078|18082|18072|18089.5|18079.5|18082|18072|352
1611951000000|2021-01-29 20:10:00|18082.5|18072.5|18099|18089|18100|18090|18082|18072|198
1611951300000|2021-01-29 20:15:00|18098.5|18088.5|18104|18094|18104|18094|18097|18087|415
1611951600000|2021-01-29 20:20:00|18103.5|18093.5|18093|18083|18107|18097|18092|18082|237
1611951900000|2021-01-29 20:25:00|18092.5|18082.5|18084.5|18074.5|18096|18086|18084.5|18074.5|108
1611952200000|2021-01-29 20:30:00|18084|18074|18085|18075|18092|18082|18081.5|18071.5|224
1611952500000|2021-01-29 20:35:00|18083.5|18073.5|18066.5|18056.5|18086|18076|18066|18056|210
1611952800000|2021-01-29 20:40:00|18068.5|18058.5|18057|18047|18068.5|18058.5|18055|18045|317
1611953100000|2021-01-29 20:45:00|18056.5|18046.5|18052.5|18042.5|18058.5|18048.5|18043|18033|431
1611953400000|2021-01-29 20:50:00|18052|18042|18061.5|18051.5|18067|18057|18050.5|18040.5|275
1611953700000|2021-01-29 20:55:00|18062|18052|18039|18029|18071|18061|18038.5|18028.5|378
1611954000000|2021-01-29 21:00:00|18039.5|18029.5|18046|18036|18047|18037|18036|18026|162
1611954300000|2021-01-29 21:05:00|18045|18035|18030.5|18020.5|18045|18035|18030.5|18020.5|142
1611954600000|2021-01-29 21:10:00|18031|18021|18033|18023|18033|18023|18029.5|18019.5|24
1611954900000|2021-01-29 21:15:00|18037.2|18013.2|18032.4|18008.4|18039.2|18015.2|18032.4|18008.4|0
1611955200000|2021-01-29 21:20:00|18032.3|18008.3|18037.5|18013.5|18038.7|18014.7|18032.3|18008.3|0
1611955500000|2021-01-29 21:25:00|18036.8|18012.8|18036|18012|18037.5|18013.5|18033.4|18009.4|0
1611955800000|2021-01-29 21:30:00|18039.4|18015.4|18042.1|18018.1|18047.6|18023.6|18030.2|18006.2|0
1611956100000|2021-01-29 21:35:00|18043.1|18019.1|18030.2|18006.2|18044.9|18020.9|18025.7|18001.7|0
1611956400000|2021-01-29 21:40:00|18032.1|18008.1|18030.2|18006.2|18033.9|18009.9|18021.1|17997.1|0
1611956700000|2021-01-29 21:45:00|18031.2|18007.2|18029.3|18005.3|18034.8|18010.8|18027.5|18003.5|0
1611957000000|2021-01-29 21:50:00|18030.2|18006.2|18026.6|18002.6|18031.2|18007.2|18020.2|17996.2|0
1611957300000|2021-01-29 21:55:00|18027.5|18003.5|18022.2|17998.2|18030.2|18006.2|18018.4|17994.4|0
1612134000000|2021-01-31 23:00:00|17991.8|17967.8|17931.4|17907.4|18001.8|17977.8|17903|17879|0
1612134300000|2021-01-31 23:05:00|17932.3|17908.3|17935.7|17911.7|17968|17944|17932.3|17908.3|0
1612134600000|2021-01-31 23:10:00|17936.1|17912.1|17940.4|17916.4|17956.2|17932.2|17903.3|17879.3|0
1612134900000|2021-01-31 23:15:00|17941.3|17917.3|17912.6|17888.6|17945|17921|17902.4|17878.4|0
1612135200000|2021-01-31 23:20:00|17913.1|17889.1|17935.3|17911.3|17954.9|17930.9|17901.3|17877.3|0
1612135500000|2021-01-31 23:25:00|17935.7|17911.7|17943.5|17919.5|17952.2|17928.2|17923.4|17899.4|0
1612135800000|2021-01-31 23:30:00|17944.4|17920.4|17969.6|17945.6|17977.7|17953.7|17944.4|17920.4|0
1612136100000|2021-01-31 23:35:00|17970.1|17946.1|17984.4|17960.4|17986.2|17962.2|17965|17941|0
1612136400000|2021-01-31 23:40:00|17984|17960|17980.2|17956.2|17993.1|17969.1|17969.7|17945.7|0
1612136700000|2021-01-31 23:45:00|17982.5|17958.5|17978|17954|17992.3|17968.3|17978|17954|0
1612137000000|2021-01-31 23:50:00|17978.9|17954.9|17976.2|17952.2|17979.5|17955.5|17965.6|17941.6|0
1612137300000|2021-01-31 23:55:00|17977.1|17953.1|17985.4|17961.4|17987.2|17963.2|17969.2|17945.2|0
1612137600000|2021-02-01 00:00:00|17984.5|17960.5|17995.5|17971.5|17995.5|17971.5|17984|17960|0
1612137900000|2021-02-01 00:05:00|17995|17971|17990.1|17966.1|17995.6|17971.6|17982.6|17958.6|0
1612138200000|2021-02-01 00:10:00|17989.7|17965.7|18003.7|17979.7|18014.5|17990.5|17988.3|17964.3|0
1612138500000|2021-02-01 00:15:00|18004.2|17980.2|18027.6|18003.6|18027.6|18003.6|18002.8|17978.8|0
1612138800000|2021-02-01 00:20:00|18028|18004|18038.8|18014.8|18041.7|18017.7|18022.7|17998.7|0
1612139100000|2021-02-01 00:25:00|18037.5|18013.5|18042.4|18018.4|18047.8|18023.8|18033.9|18009.9|0
1612139400000|2021-02-01 00:30:00|18042.9|18018.9|18026.1|18002.1|18043.3|18019.3|18024.7|18000.7|0
1612139700000|2021-02-01 00:35:00|18026.5|18002.5|18006.9|17982.9|18027.9|18003.9|17996.7|17972.7|0
1612140000000|2021-02-01 00:40:00|18007.4|17983.4|18025.1|18001.1|18030.3|18006.3|18004.6|17980.6|0
1612140300000|2021-02-01 00:45:00|18025.8|18001.8|18045.1|18021.1|18053.3|18029.3|18025.8|18001.8|0
1612140600000|2021-02-01 00:50:00|18045.3|18021.3|18051.7|18027.7|18061|18037|18045.1|18021.1|0
1612140900000|2021-02-01 00:55:00|18052.4|18028.4|18060.1|18036.1|18060.6|18036.6|18044.7|18020.7|0
1612141200000|2021-02-01 01:00:00|18059.9|18035.9|18110|18100|18110.5|18100.5|18059.9|18035.9|2819
1612141500000|2021-02-01 01:05:00|18109|18099|18098.5|18088.5|18114|18104|18092|18082|1023
1612141800000|2021-02-01 01:10:00|18097.5|18087.5|18106.5|18096.5|18108.5|18098.5|18085|18075|930
1612142100000|2021-02-01 01:15:00|18107|18097|18153.5|18143.5|18156|18146|18102.5|18092.5|1780
1612142400000|2021-02-01 01:20:00|18153|18143|18177|18167|18197|18187|18141.5|18131.5|2576
1612142700000|2021-02-01 01:25:00|18176|18166|18171.5|18161.5|18188|18178|18152|18142|3003
1612143000000|2021-02-01 01:30:00|18175.5|18165.5|18166.5|18156.5|18239.5|18229.5|18152|18142|16134
1612143300000|2021-02-01 01:35:00|18167|18157|18299.5|18289.5|18307.5|18297.5|18164|18154|12049
1612143600000|2021-02-01 01:40:00|18300|18290|18270|18260|18313.5|18303.5|18256.5|18246.5|9602
1612143900000|2021-02-01 01:45:00|18270.5|18260.5|18258.5|18248.5|18271.5|18261.5|18227.5|18217.5|7764
1612144200000|2021-02-01 01:50:00|18259.5|18249.5|18249.5|18239.5|18284.5|18274.5|18246.5|18236.5|5170
1612144500000|2021-02-01 01:55:00|18248.5|18238.5|18225.5|18215.5|18255.5|18245.5|18212.5|18202.5|5329
1612144800000|2021-02-01 02:00:00|18224.5|18214.5|18282.5|18272.5|18295.5|18285.5|18220.5|18210.5|6720
1612145100000|2021-02-01 02:05:00|18281.5|18271.5|18245.5|18235.5|18283.5|18273.5|18233.5|18223.5|3949
1612145400000|2021-02-01 02:10:00|18244.5|18234.5|18262.5|18252.5|18264.5|18254.5|18223.5|18213.5|3006
1612145700000|2021-02-01 02:15:00|18263.5|18253.5|18254.5|18244.5|18263.5|18253.5|18216.5|18206.5|3330
1612146000000|2021-02-01 02:20:00|18253.5|18243.5|18245.5|18235.5|18287.5|18277.5|18238.5|18228.5|2766
1612146300000|2021-02-01 02:25:00|18246.5|18236.5|18223.5|18213.5|18248.5|18238.5|18212.5|18202.5|2954
1612146600000|2021-02-01 02:30:00|18222.5|18212.5|18187.5|18177.5|18243.5|18233.5|18186.5|18176.5|4226
1612146900000|2021-02-01 02:35:00|18186.5|18176.5|18187.5|18177.5|18190.5|18180.5|18156.5|18146.5|4469
1612147200000|2021-02-01 02:40:00|18185.5|18175.5|18194.5|18184.5|18208.5|18198.5|18167.5|18157.5|3754
1612147500000|2021-02-01 02:45:00|18193.5|18183.5|18174.5|18164.5|18204.5|18194.5|18160.5|18150.5|1958
1612147800000|2021-02-01 02:50:00|18173.5|18163.5|18181.5|18171.5|18203.5|18193.5|18164.5|18154.5|3293
1612148100000|2021-02-01 02:55:00|18180.5|18170.5|18196.5|18186.5|18200.5|18190.5|18152.5|18142.5|5214
1612148400000|2021-02-01 03:00:00|18194.5|18184.5|18205.5|18195.5|18205.5|18195.5|18187.5|18177.5|2820
1612148700000|2021-02-01 03:05:00|18204.5|18194.5|18212.5|18202.5|18224.5|18214.5|18188.5|18178.5|3114
1612149000000|2021-02-01 03:10:00|18210.5|18200.5|18219.5|18209.5|18225.5|18215.5|18179.5|18169.5|2357
1612149300000|2021-02-01 03:15:00|18220.5|18210.5|18211.5|18201.5|18223.5|18213.5|18190.5|18180.5|2172
1612149600000|2021-02-01 03:20:00|18213.5|18203.5|18227.5|18217.5|18234.5|18224.5|18209.5|18199.5|3487
1612149900000|2021-02-01 03:25:00|18228.5|18218.5|18216.5|18206.5|18230.5|18220.5|18208.5|18198.5|1530
1612150200000|2021-02-01 03:30:00|18214.5|18204.5|18224.5|18214.5|18228.5|18218.5|18205.5|18195.5|539
1612150500000|2021-02-01 03:35:00|18223.5|18213.5|18220.5|18210.5|18229.5|18219.5|18219.5|18209.5|448
1612150800000|2021-02-01 03:40:00|18221.5|18211.5|18232.5|18222.5|18233.5|18223.5|18221.5|18211.5|1088
1612151100000|2021-02-01 03:45:00|18231.5|18221.5|18223.5|18213.5|18241.5|18231.5|18221.5|18211.5|1133
1612151400000|2021-02-01 03:50:00|18224.5|18214.5|18226.5|18216.5|18231.5|18221.5|18223.5|18213.5|478
1612151700000|2021-02-01 03:55:00|18227.5|18217.5|18226.5|18216.5|18230.5|18220.5|18218.5|18208.5|924
1612152000000|2021-02-01 04:00:00|18227.5|18217.5|18224.5|18214.5|18229.5|18219.5|18223.5|18213.5|129
1612152300000|2021-02-01 04:05:00|18223.5|18213.5|18224.5|18214.5|18225.5|18215.5|18220.5|18210.5|142
1612152600000|2021-02-01 04:10:00|18223.5|18213.5|18222.5|18212.5|18225.5|18215.5|18221.5|18211.5|100
1612152900000|2021-02-01 04:15:00|18223.5|18213.5|18224.5|18214.5|18227.5|18217.5|18223.5|18213.5|174
1612153200000|2021-02-01 04:20:00|18223.5|18213.5|18228.5|18218.5|18228.5|18218.5|18220.5|18210.5|148
1612153500000|2021-02-01 04:25:00|18229.5|18219.5|18228|18218|18232.5|18222.5|18226|18216|290
1612153800000|2021-02-01 04:30:00|18227|18217|18224|18214|18227|18217|18224|18214|36
1612154100000|2021-02-01 04:35:00|18226|18216|18225|18215|18226|18216|18223|18213|51
1612154400000|2021-02-01 04:40:00|18224|18214|18221|18211|18232|18222|18221|18211|544
1612154700000|2021-02-01 04:45:00|18223|18213|18229|18219|18231|18221|18222|18212|167
1612155000000|2021-02-01 04:50:00|18228|18218|18228|18218|18232|18222|18228|18218|349
1612155300000|2021-02-01 04:55:00|18229|18219|18235|18225|18239|18229|18227|18217|275
1612155600000|2021-02-01 05:00:00|18234|18224|18269|18259|18294|18284|18233|18223|5749
1612155900000|2021-02-01 05:05:00|18271|18261|18266|18256|18279|18269|18239|18229|3034
1612156200000|2021-02-01 05:10:00|18265|18255|18301|18291|18303|18293|18263|18253|2577
1612156500000|2021-02-01 05:15:00|18300|18290|18302|18292|18316|18306|18289|18279|2240
1612156800000|2021-02-01 05:20:00|18303|18293|18318|18308|18339|18329|18301|18291|3350
1612157100000|2021-02-01 05:25:00|18320|18310|18286|18276|18323|18313|18281|18271|3114
1612157400000|2021-02-01 05:30:00|18288|18278|18346|18336|18349|18339|18270|18260|3011
1612157700000|2021-02-01 05:35:00|18347|18337|18307|18297|18349|18339|18304|18294|2682
1612158000000|2021-02-01 05:40:00|18305|18295|18310|18300|18323|18313|18302|18292|2945
1612158300000|2021-02-01 05:45:00|18309|18299|18314|18304|18336|18326|18309|18299|2168
1612158600000|2021-02-01 05:50:00|18316|18306|18299|18289|18337|18327|18278|18268|3335
1612158900000|2021-02-01 05:55:00|18298|18288|18319|18309|18319|18309|18298|18288|1201
1612159200000|2021-02-01 06:00:00|18320|18310|18322|18312|18359|18349|18303|18293|4362
1612159500000|2021-02-01 06:05:00|18324|18314|18281|18271|18330|18320|18279|18269|3349
1612159800000|2021-02-01 06:10:00|18280|18270|18343|18333|18345|18335|18270|18260|3140
1612160100000|2021-02-01 06:15:00|18344|18334|18327|18317|18345|18335|18318|18308|2662
1612160400000|2021-02-01 06:20:00|18330|18320|18352|18342|18353|18343|18326|18316|2886
1612160700000|2021-02-01 06:25:00|18351|18341|18343|18333|18357|18347|18333|18323|3372
1612161000000|2021-02-01 06:30:00|18344|18334|18330|18320|18354|18344|18327|18317|2613
1612161300000|2021-02-01 06:35:00|18331|18321|18330|18320|18335|18325|18312|18302|2088
1612161600000|2021-02-01 06:40:00|18329|18319|18327|18317|18343|18333|18313|18303|3002
1612161900000|2021-02-01 06:45:00|18325|18315|18323|18313|18329|18319|18313|18303|2870
1612162200000|2021-02-01 06:50:00|18322|18312|18317|18307|18326|18316|18311|18301|3340
1612162500000|2021-02-01 06:55:00|18315|18305|18328|18318|18329|18319|18309|18299|4624
1612162800000|2021-02-01 07:00:00|18325|18315|18312|18302|18325|18315|18306|18296|1444
1612163100000|2021-02-01 07:05:00|18311|18301|18291|18281|18311|18301|18289|18279|1221
1612163400000|2021-02-01 07:10:00|18290|18280|18288|18278|18301|18291|18278|18268|1007
1612163700000|2021-02-01 07:15:00|18289|18279|18291|18281|18306|18296|18288|18278|985
1612164000000|2021-02-01 07:20:00|18292|18282|18308|18298|18308|18298|18287|18277|1075
1612164300000|2021-02-01 07:25:00|18309|18299|18310|18300|18316|18306|18308|18298|726
1612164600000|2021-02-01 07:30:00|18311|18301|18317|18307|18323|18313|18311|18301|707
1612164900000|2021-02-01 07:35:00|18316|18306|18304|18294|18318|18308|18304|18294|466
1612165200000|2021-02-01 07:40:00|18303|18293|18304|18294|18308|18298|18301|18291|406
1612165500000|2021-02-01 07:45:00|18302|18292|18298|18288|18305|18295|18292|18282|1059
1612165800000|2021-02-01 07:50:00|18299|18289|18315|18305|18315|18305|18296|18286|585
1612166100000|2021-02-01 07:55:00|18313|18303|18309|18299|18317|18307|18305|18295|842
1612166400000|2021-02-01 08:00:00|18311|18298|18312|18300|18315|18303|18290|18279|841
1612166700000|2021-02-01 08:05:00|18311|18301|18300|18289|18319|18307|18300|18288|888
1612167000000|2021-02-01 08:10:00|18301|18288|18314|18302|18318|18306|18300|18288|622
1612167300000|2021-02-01 08:15:00|18313|18301|18319|18308|18320|18308|18312|18300|524
1612167600000|2021-02-01 08:20:00|18318|18306|18299|18287|18320|18309|18297|18284|705
1612167900000|2021-02-01 08:25:00|18300|18285|18311|18298|18315|18304|18297|18285|894
1612168200000|2021-02-01 08:30:00|18315.9|18291.9|18309.7|18285.7|18347.1|18323.1|18305.2|18281.2|0
1612168500000|2021-02-01 08:35:00|18307.1|18283.1|18310.8|18286.8|18311.8|18287.8|18278.1|18254.1|159
1612168800000|2021-02-01 08:40:00|18311.2|18287.2|18322.5|18298.5|18326.9|18302.9|18303|18279|0
1612169100000|2021-02-01 08:45:00|18322|18298|18325.8|18301.8|18334.8|18310.8|18321.1|18297.1|0
1612169400000|2021-02-01 08:50:00|18326.7|18302.7|18346.1|18322.1|18352.8|18328.8|18326.7|18302.7|0
1612169700000|2021-02-01 08:55:00|18346.6|18322.6|18342|18318|18350.6|18326.6|18330.4|18306.4|0
1612170000000|2021-02-01 09:00:00|18307|18295|18313|18301|18322|18309|18307|18295|686
1612170300000|2021-02-01 09:05:00|18311|18300|18317|18304|18317|18305|18305|18293|266
1612170600000|2021-02-01 09:10:00|18318|18305|18319|18306|18324|18312|18317|18305|96
1612170900000|2021-02-01 09:15:00|18320|18307|18321|18310|18329|18317|18317|18306|484
1612171200000|2021-02-01 09:20:00|18322|18311|18322|18309|18331|18320|18317|18306|591
1612171500000|2021-02-01 09:25:00|18323|18310|18316|18304|18324|18312|18316|18304|198
1612171800000|2021-02-01 09:30:00|18318|18305|18315|18303|18321|18309|18315|18303|277
1612172100000|2021-02-01 09:35:00|18314|18302|18307|18296|18317|18305|18303|18292|310
1612172400000|2021-02-01 09:40:00|18308|18295|18295|18283|18308|18296|18292|18280|437
1612172700000|2021-02-01 09:45:00|18294|18284|18287|18276|18297|18286|18282|18270|267
1612173000000|2021-02-01 09:50:00|18288|18275|18288|18277|18294|18283|18284|18272|90
1612173300000|2021-02-01 09:55:00|18289|18276|18291|18280|18293|18282|18288|18276|116
1612173600000|2021-02-01 10:00:00|18292|18281|18294|18282|18294|18283|18289|18278|91
1612173900000|2021-02-01 10:05:00|18293|18281|18295|18283|18295|18283|18288|18277|49
1612174200000|2021-02-01 10:10:00|18296|18284|18296|18285|18300|18289|18295|18283|33
1612174500000|2021-02-01 10:15:00|18297|18284|18294|18282|18297|18285|18292|18281|32
1612174800000|2021-02-01 10:20:00|18295|18283|18288|18276|18296|18285|18288|18276|35
1612175100000|2021-02-01 10:25:00|18287|18275|18295|18283|18297|18286|18287|18275|46
1612175400000|2021-02-01 10:30:00|18294|18282|18284|18272|18294|18282|18282|18270|152
1612175700000|2021-02-01 10:35:00|18285|18273|18283|18272|18287|18276|18282|18271|143
1612176000000|2021-02-01 10:40:00|18284|18273|18280|18269|18294|18282|18279|18267|151
1612176300000|2021-02-01 10:45:00|18281|18270|18285|18273|18286|18275|18277|18266|116
1612176600000|2021-02-01 10:50:00|18284|18274|18286|18274|18288|18276|18282|18271|54
1612176900000|2021-02-01 10:55:00|18285|18273|18282|18270|18286|18274|18279|18268|99
1612177200000|2021-02-01 11:00:00|18281|18271|18283|18272|18285|18274|18280|18268|114
1612177500000|2021-02-01 11:05:00|18284|18273|18294|18282|18295|18284|18284|18273|64
1612177800000|2021-02-01 11:10:00|18293|18281|18298|18287|18298|18287|18292|18281|79
1612178100000|2021-02-01 11:15:00|18296|18286|18297|18285|18304|18292|18295|18284|143
1612178400000|2021-02-01 11:20:00|18298|18286|18307|18295|18313|18301|18298|18286|189
1612178700000|2021-02-01 11:25:00|18308|18296|18315|18303|18316|18305|18305|18293|216
1612179000000|2021-02-01 11:30:00|18316|18304|18305|18293|18317|18305|18304|18293|178
1612179300000|2021-02-01 11:35:00|18304|18292|18298|18286|18304|18292|18297|18286|78
1612179600000|2021-02-01 11:40:00|18297|18285|18298|18286|18303|18292|18295|18284|38
1612179900000|2021-02-01 11:45:00|18299|18287|18299|18288|18300|18289|18296|18285|43
1612180200000|2021-02-01 11:50:00|18300|18287|18301|18290|18308|18297|18300|18287|30
1612180500000|2021-02-01 11:55:00|18300|18289|18300|18288|18302|18290|18298|18287|35
1612180800000|2021-02-01 12:00:00|18299|18287|18300|18289|18302|18291|18297|18286|76
1612181100000|2021-02-01 12:05:00|18301|18290|18302|18290|18305|18294|18300|18289|32
1612181400000|2021-02-01 12:10:00|18303|18291|18301|18289|18305|18294|18299|18288|40
1612181700000|2021-02-01 12:15:00|18302|18290|18301|18289|18307|18295|18300|18289|44
1612182000000|2021-02-01 12:20:00|18302|18290|18302|18290|18304|18292|18301|18290|12
1612182300000|2021-02-01 12:25:00|18301|18291|18299|18288|18304|18293|18298|18287|73
1612182600000|2021-02-01 12:30:00|18300|18289|18298|18287|18303|18292|18295|18283|147
1612182900000|2021-02-01 12:35:00|18297|18286|18302|18290|18304|18292|18295|18283|42
1612183200000|2021-02-01 12:40:00|18303|18291|18306|18295|18309|18298|18302|18291|68
1612183500000|2021-02-01 12:45:00|18307|18296|18302|18290|18307|18296|18300|18289|58
1612183800000|2021-02-01 12:50:00|18303|18291|18301|18289|18303|18292|18299|18288|69
1612184100000|2021-02-01 12:55:00|18302|18290|18293|18281|18303|18292|18292|18281|48
1612184400000|2021-02-01 13:00:00|18294|18282|18292|18280|18295|18284|18288|18277|87
1612184700000|2021-02-01 13:05:00|18293|18281|18298|18287|18300|18288|18293|18281|117
1612185000000|2021-02-01 13:10:00|18297|18286|18293|18282|18300|18288|18293|18282|97
1612185300000|2021-02-01 13:15:00|18294|18283|18294|18283|18295|18284|18291|18280|105
1612185600000|2021-02-01 13:20:00|18295|18284|18292|18280|18298|18287|18290|18279|112
1612185900000|2021-02-01 13:25:00|18291|18281|18286|18275|18292|18281|18284|18273|99
1612186200000|2021-02-01 13:30:00|18287|18276|18290|18278|18290|18279|18283|18272|85
1612186500000|2021-02-01 13:35:00|18291|18279|18299|18288|18300|18289|18290|18278|59
1612186800000|2021-02-01 13:40:00|18298|18287|18298|18287|18301|18289|18297|18285|64
1612187100000|2021-02-01 13:45:00|18299|18288|18293|18282|18300|18289|18293|18281|47
1612187400000|2021-02-01 13:50:00|18294|18281|18289|18277|18299|18288|18287|18276|169
1612187700000|2021-02-01 13:55:00|18288|18278|18293|18281|18296|18285|18288|18278|87
1612188000000|2021-02-01 14:00:00|18294|18282|18290|18278|18296|18285|18289|18278|85
1612188300000|2021-02-01 14:05:00|18289|18277|18287|18276|18291|18280|18286|18275|36
1612188600000|2021-02-01 14:10:00|18288|18277|18291|18279|18294|18282|18288|18276|46
1612188900000|2021-02-01 14:15:00|18292|18280|18297|18286|18297|18286|18291|18280|48
1612189200000|2021-02-01 14:20:00|18298|18285|18297|18286|18299|18288|18293|18282|119
1612189500000|2021-02-01 14:25:00|18296|18285|18303|18292|18305|18294|18295|18284|106
1612189800000|2021-02-01 14:30:00|18304|18291|18291|18280|18308|18297|18285|18274|531
1612190100000|2021-02-01 14:35:00|18292|18279|18301|18289|18310|18299|18287|18276|385
1612190400000|2021-02-01 14:40:00|18300|18290|18288|18276|18305|18293|18285|18274|261
1612190700000|2021-02-01 14:45:00|18289|18277|18281|18269|18292|18281|18275|18264|345
1612191000000|2021-02-01 14:50:00|18280|18267|18275|18264|18287|18276|18273|18261|346
1612191300000|2021-02-01 14:55:00|18276|18267|18285|18273|18288|18276|18276|18265|207
1612191600000|2021-02-01 15:00:00|18284|18271|18296|18284|18297|18285|18278|18267|337
1612191900000|2021-02-01 15:05:00|18295|18286|18281|18270|18300|18289|18280|18269|240
1612192200000|2021-02-01 15:10:00|18282|18271|18296|18285|18304|18292|18281|18270|346
1612192500000|2021-02-01 15:15:00|18297|18284|18307|18295|18309|18297|18296|18284|370
1612192800000|2021-02-01 15:20:00|18308|18296|18312|18301|18313|18301|18304|18292|170
1612193100000|2021-02-01 15:25:00|18313|18300|18304|18292|18314|18303|18304|18292|287
1612193400000|2021-02-01 15:30:00|18303|18293|18312|18300|18313|18302|18303|18293|162
1612193700000|2021-02-01 15:35:00|18311|18301|18302|18291|18314|18303|18302|18290|132
1612194000000|2021-02-01 15:40:00|18303|18290|18306|18294|18313|18301|18296|18284|229
1612194300000|2021-02-01 15:45:00|18305|18293|18301|18290|18308|18297|18298|18287|310
1612194600000|2021-02-01 15:50:00|18302|18289|18279|18268|18302|18291|18277|18266|435
1612194900000|2021-02-01 15:55:00|18278|18267|18284|18272|18285|18273|18275|18264|329
1612195200000|2021-02-01 16:00:00|18283|18271|18283|18272|18287|18276|18276|18264|206
1612195500000|2021-02-01 16:05:00|18284|18273|18289|18277|18293|18282|18283|18272|136
1612195800000|2021-02-01 16:10:00|18288|18278|18284|18272|18292|18281|18282|18271|236
1612196100000|2021-02-01 16:15:00|18283|18273|18293|18281|18294|18283|18281|18270|220
1612196400000|2021-02-01 16:20:00|18294|18282|18301|18290|18303|18292|18292|18281|197
1612196700000|2021-02-01 16:25:00|18302|18289|18305|18294|18306|18295|18300|18289|166
1612197000000|2021-02-01 16:30:00|18306|18295|18300|18289|18308|18296|18298|18287|142
1612197300000|2021-02-01 16:35:00|18301|18288|18302|18291|18304|18293|18297|18286|158
1612197600000|2021-02-01 16:40:00|18303|18292|18310|18299|18312|18301|18303|18292|172
1612197900000|2021-02-01 16:45:00|18311|18300|18314|18302|18316|18304|18310|18298|222
1612198200000|2021-02-01 16:50:00|18313|18301|18305|18293|18314|18302|18303|18292|136
1612198500000|2021-02-01 16:55:00|18304|18292|18301|18289|18306|18295|18299|18287|99
1612198800000|2021-02-01 17:00:00|18302|18290|18304|18293|18307|18296|18301|18290|113
1612199100000|2021-02-01 17:05:00|18305|18294|18303|18291|18306|18295|18302|18291|61
1612199400000|2021-02-01 17:10:00|18302|18292|18310|18299|18310|18299|18302|18291|64
1612199700000|2021-02-01 17:15:00|18311|18300|18304|18292|18313|18301|18303|18292|179
1612200000000|2021-02-01 17:20:00|18305|18293|18305|18293|18306|18295|18302|18291|164
1612200300000|2021-02-01 17:25:00|18304|18294|18310|18299|18310|18299|18304|18292|273
1612200600000|2021-02-01 17:30:00|18311|18300|18310|18299|18312|18301|18308|18297|213
1612200900000|2021-02-01 17:35:00|18311|18300|18309|18297|18312|18301|18307|18296|109
1612201200000|2021-02-01 17:40:00|18310|18298|18310|18298|18313|18302|18309|18297|81
1612201500000|2021-02-01 17:45:00|18312|18299|18312|18301|18313|18302|18308|18296|237
1612201800000|2021-02-01 17:50:00|18311|18300|18317|18306|18317|18306|18311|18300|122
1612202100000|2021-02-01 17:55:00|18318|18307|18323|18312|18323|18312|18317|18306|131
1612202400000|2021-02-01 18:00:00|18322|18311|18317|18305|18323|18312|18316|18305|74
1612202700000|2021-02-01 18:05:00|18316|18304|18319|18308|18319|18308|18312|18301|192
1612203000000|2021-02-01 18:10:00|18320|18309|18323|18311|18324|18313|18316|18305|235
1612203300000|2021-02-01 18:15:00|18322|18310|18325|18313|18325|18313|18320|18309|87
1612203600000|2021-02-01 18:20:00|18324|18314|18327|18316|18327|18316|18323|18312|115
1612203900000|2021-02-01 18:25:00|18326|18315|18324|18312|18327|18316|18323|18312|62
1612204200000|2021-02-01 18:30:00|18325|18313|18327|18315|18327|18316|18324|18313|36
1612204500000|2021-02-01 18:35:00|18326|18314|18318|18307|18327|18315|18317|18306|55
1612204800000|2021-02-01 18:40:00|18319|18306|18317|18306|18319|18308|18315|18304|28
1612205100000|2021-02-01 18:45:00|18318|18309|18315|18304|18320|18309|18315|18304|42
1612205400000|2021-02-01 18:50:00|18316|18305|18320|18308|18321|18309|18315|18304|15
1612205700000|2021-02-01 18:55:00|18321|18309|18324|18313|18327|18316|18318|18306|90
1612206000000|2021-02-01 19:00:00|18325|18312|18321|18310|18325|18314|18321|18310|56
1612206300000|2021-02-01 19:05:00|18320|18309|18322|18310|18322|18311|18316|18305|38
1612206600000|2021-02-01 19:10:00|18323|18311|18326|18314|18326|18314|18321|18309|117
1612206900000|2021-02-01 19:15:00|18327|18315|18325|18314|18328|18317|18324|18313|59
1612207200000|2021-02-01 19:20:00|18326|18313|18322|18310|18326|18313|18320|18309|41
1612207500000|2021-02-01 19:25:00|18323|18311|18324|18313|18324|18313|18321|18310|43
1612207800000|2021-02-01 19:30:00|18325|18314|18325|18314|18327|18315|18324|18312|92
1612208100000|2021-02-01 19:35:00|18326|18313|18324|18313|18326|18315|18323|18312|54
1612208400000|2021-02-01 19:40:00|18326|18314|18323|18313|18328|18317|18322.5|18312|169
1612208700000|2021-02-01 19:45:00|18323.5|18313.5|18325|18315|18326|18316|18321.5|18311.5|151
1612209000000|2021-02-01 19:50:00|18324.5|18314.5|18330|18320|18330|18320|18324.5|18314.5|147
1612209300000|2021-02-01 19:55:00|18330.5|18320.5|18330.5|18320.5|18331|18321|18324|18314|79
1612209600000|2021-02-01 20:00:00|18331|18321|18335.5|18325.5|18336.5|18326.5|18328.5|18318.5|175
1612209900000|2021-02-01 20:05:00|18335|18325|18341.5|18331.5|18341.5|18331.5|18331.5|18321.5|205
1612210200000|2021-02-01 20:10:00|18341|18331|18340.5|18330.5|18341.5|18331.5|18337.5|18327.5|221
1612210500000|2021-02-01 20:15:00|18340|18330|18339.5|18329.5|18340.5|18330.5|18335.5|18325.5|111
1612210800000|2021-02-01 20:20:00|18339|18329|18340|18330|18341.5|18331.5|18337|18327|159
1612211100000|2021-02-01 20:25:00|18340.5|18330.5|18346|18336|18347|18337|18340|18330|291
1612211400000|2021-02-01 20:30:00|18345.5|18335.5|18343.5|18333.5|18346.5|18336.5|18341|18331|145
1612211700000|2021-02-01 20:35:00|18344|18334|18343.5|18333.5|18344.5|18334.5|18342.5|18332.5|89
1612212000000|2021-02-01 20:40:00|18343|18333|18341.5|18331.5|18345.5|18335.5|18340.5|18330.5|116
1612212300000|2021-02-01 20:45:00|18341|18331|18344.5|18334.5|18344.5|18334.5|18338.5|18328.5|130
1612212600000|2021-02-01 20:50:00|18343|18333|18353|18343|18353.5|18343.5|18342.5|18332.5|285
1612212900000|2021-02-01 20:55:00|18352.5|18342.5|18353.5|18343.5|18356.5|18346.5|18347.5|18337.5|427
1612213200000|2021-02-01 21:00:00|18355|18345|18343|18333|18355|18345|18342.5|18332.5|92
1612213500000|2021-02-01 21:05:00|18342.5|18332.5|18346.5|18336.5|18347.5|18337.5|18342|18332|158
1612213800000|2021-02-01 21:10:00|18347|18337|18351.5|18341.5|18352.5|18342.5|18346.5|18336.5|204
1612214100000|2021-02-01 21:15:00|18355.8|18331.8|18356.3|18332.3|18359.6|18335.6|18355.6|18331.6|0
1612214400000|2021-02-01 21:20:00|18356.4|18332.4|18358.3|18334.3|18358.3|18334.3|18356.4|18332.4|0
1612214700000|2021-02-01 21:25:00|18359.4|18335.4|18362.2|18338.2|18362.8|18338.8|18359.3|18335.3|0
1612215000000|2021-02-01 21:30:00|18357.3|18333.3|18362.2|18338.2|18363.1|18339.1|18351.8|18327.8|0
1612215300000|2021-02-01 21:35:00|18361.3|18337.3|18372.7|18348.7|18376.6|18352.6|18361.3|18337.3|0
1612215600000|2021-02-01 21:40:00|18373.6|18349.6|18368.6|18344.6|18374.1|18350.1|18366.8|18342.8|0
1612215900000|2021-02-01 21:45:00|18369.5|18345.5|18374.8|18350.8|18376.8|18352.8|18369.4|18345.4|0
1612216200000|2021-02-01 21:50:00|18373.9|18349.9|18373.9|18349.9|18374.8|18350.8|18370.2|18346.2|0
1612216500000|2021-02-01 21:55:00|18373|18349|18381.1|18357.1|18384.9|18360.9|18373|18349|0
1612216800000|2021-02-01 22:00:00|18381.3|18357.3|18378.6|18354.6|18381.3|18357.3|18378.5|18354.5|0
1612217100000|2021-02-01 22:05:00|18378.5|18354.5|18376.5|18352.5|18378.5|18354.5|18376.5|18352.5|0
1612217400000|2021-02-01 22:10:00|18377.2|18353.2|18377.2|18353.2|18378.3|18354.3|18376.8|18352.8|0
1612217700000|2021-02-01 22:15:00|18377.7|18353.7|18379.4|18355.4|18379.6|18355.6|18377.7|18353.7|0
1612218000000|2021-02-01 22:20:00|18379.5|18355.5|18380.2|18356.2|18380.2|18356.2|18379.4|18355.4|0
1612218300000|2021-02-01 22:25:00|18380.4|18356.4|18380.7|18356.7|18381.3|18357.3|18380|18356|0
1612218600000|2021-02-01 22:30:00|18380.6|18356.6|18379.2|18355.2|18381.7|18357.7|18379.2|18355.2|0
1612218900000|2021-02-01 22:35:00|18379.7|18355.7|18381.4|18357.4|18381.7|18357.7|18379.7|18355.7|0
1612219200000|2021-02-01 22:40:00|18381.5|18357.5|18381.7|18357.7|18383.4|18359.4|18381.4|18357.4|0
1612219500000|2021-02-01 22:45:00|18382.5|18358.5|18381.8|18357.8|18382.5|18358.5|18381.7|18357.7|0
1612219800000|2021-02-01 22:50:00|18381.7|18357.7|18382.3|18358.3|18382.3|18358.3|18381.7|18357.7|0
1612220100000|2021-02-01 22:55:00|18382.6|18358.6|18383|18359|18385.2|18361.2|18381.9|18357.9|0
1612220400000|2021-02-01 23:00:00|18382|18358|18390|18366|18396.5|18372.5|18382|18358|0
1612220700000|2021-02-01 23:05:00|18390.5|18366.5|18399.7|18375.7|18401.7|18377.7|18389.1|18365.1|0
1612221000000|2021-02-01 23:10:00|18400.1|18376.1|18398.7|18374.7|18400.6|18376.6|18395.9|18371.9|0
1612221300000|2021-02-01 23:15:00|18398.2|18374.2|18400.5|18376.5|18400.9|18376.9|18393.6|18369.6|0
1612221600000|2021-02-01 23:20:00|18400|18376|18410|18386|18410.9|18386.9|18400|18376|0
1612221900000|2021-02-01 23:25:00|18411.8|18387.8|18408.6|18384.6|18414.2|18390.2|18406.9|18382.9|0
1612222200000|2021-02-01 23:30:00|18408.1|18384.1|18412.8|18388.8|18414.1|18390.1|18408.1|18384.1|0
1612222500000|2021-02-01 23:35:00|18413.2|18389.2|18408.3|18384.3|18413.2|18389.2|18403.6|18379.6|0
1612222800000|2021-02-01 23:40:00|18409.2|18385.2|18414.9|18390.9|18422|18398|18407.8|18383.8|0
1612223100000|2021-02-01 23:45:00|18414|18390|18418.4|18394.4|18419.8|18395.8|18414|18390|0
1612223400000|2021-02-01 23:50:00|18419.3|18395.3|18411.6|18387.6|18421.2|18397.2|18409.9|18385.9|0
1612223700000|2021-02-01 23:55:00|18412|18388|18407.4|18383.4|18412.5|18388.5|18402.8|18378.8|0
1612224000000|2021-02-02 00:00:00|18406.5|18382.5|18398.2|18374.2|18407.4|18383.4|18396.8|18372.8|0
1612224300000|2021-02-02 00:05:00|18397.8|18373.8|18391.5|18367.5|18399|18375|18390.6|18366.6|0
1612224600000|2021-02-02 00:10:00|18390.6|18366.6|18373.7|18349.7|18391.5|18367.5|18369.4|18345.4|0
1612224900000|2021-02-02 00:15:00|18374.6|18350.6|18380.5|18356.5|18380.5|18356.5|18364.4|18340.4|0
1612225200000|2021-02-02 00:20:00|18380.7|18356.7|18373.8|18349.8|18384|18360|18369.7|18345.7|0
1612225500000|2021-02-02 00:25:00|18374.3|18350.3|18369.1|18345.1|18379.4|18355.4|18369.1|18345.1|0
1612225800000|2021-02-02 00:30:00|18368.7|18344.7|18376.5|18352.5|18380|18356|18363.8|18339.8|0
1612226100000|2021-02-02 00:35:00|18376.3|18352.3|18374.3|18350.3|18380.9|18356.9|18372.5|18348.5|0
1612226400000|2021-02-02 00:40:00|18375.6|18351.6|18390.1|18366.1|18392|18368|18371.1|18347.1|0
1612226700000|2021-02-02 00:45:00|18390.6|18366.6|18384.7|18360.7|18390.6|18366.6|18383|18359|0
1612227000000|2021-02-02 00:50:00|18386|18362|18386.2|18362.2|18390.1|18366.1|18382.7|18358.7|0
1612227300000|2021-02-02 00:55:00|18386|18362|18388.3|18364.3|18389.3|18365.3|18373.6|18349.6|0
1612227600000|2021-02-02 01:00:00|18388.5|18364.5|18369.9|18359.9|18389.8|18374.4|18357.4|18347.4|2049
1612227900000|2021-02-02 01:05:00|18369.4|18359.4|18387.4|18377.4|18389.9|18379.9|18363.9|18353.9|1226
1612228200000|2021-02-02 01:10:00|18386.4|18376.4|18419.9|18409.9|18420.4|18410.4|18386.4|18376.4|2307
1612228500000|2021-02-02 01:15:00|18420.4|18410.4|18415.9|18405.9|18430.9|18420.9|18409.4|18399.4|3321
1612228800000|2021-02-02 01:20:00|18416.4|18406.4|18410.9|18400.9|18418.9|18408.9|18409.4|18399.4|2522
1612229100000|2021-02-02 01:25:00|18411.4|18401.4|18386.9|18376.9|18414.9|18404.9|18371.4|18361.4|3569
1612229400000|2021-02-02 01:30:00|18386.4|18376.4|18418.9|18408.9|18433.9|18423.9|18370.4|18360.4|11871
1612229700000|2021-02-02 01:35:00|18419.4|18409.4|18370.9|18360.9|18428.4|18418.4|18369.9|18359.9|7303
1612230000000|2021-02-02 01:40:00|18372.9|18362.9|18348.9|18338.9|18380.4|18370.4|18337.9|18327.9|6595
1612230300000|2021-02-02 01:45:00|18347.9|18337.9|18351.9|18341.9|18354.9|18344.9|18319.9|18309.9|7187
1612230600000|2021-02-02 01:50:00|18349.9|18339.9|18365.9|18355.9|18378.9|18368.9|18339.9|18329.9|4270
1612230900000|2021-02-02 01:55:00|18364.9|18354.9|18380.9|18370.9|18387.9|18377.9|18348.9|18338.9|4881
1612231200000|2021-02-02 02:00:00|18381.9|18371.9|18398.9|18388.9|18410.9|18400.9|18372.9|18362.9|5514
1612231500000|2021-02-02 02:05:00|18400.9|18390.9|18412.9|18402.9|18417.9|18407.9|18389.9|18379.9|2781
1612231800000|2021-02-02 02:10:00|18411.9|18401.9|18433.9|18423.9|18436.9|18426.9|18411.9|18401.9|3471
1612232100000|2021-02-02 02:15:00|18434.9|18424.9|18426.9|18416.9|18461.9|18451.9|18416.9|18406.9|5782
1612232400000|2021-02-02 02:20:00|18427.9|18417.9|18453.9|18443.9|18453.9|18443.9|18414.9|18404.9|2741
1612232700000|2021-02-02 02:25:00|18452.9|18442.9|18454.9|18444.9|18456.9|18446.9|18434.9|18424.9|2465
1612233000000|2021-02-02 02:30:00|18457.9|18447.9|18482.9|18472.9|18496.9|18486.9|18441.9|18431.9|8674
1612233300000|2021-02-02 02:35:00|18481.9|18471.9|18510.9|18500.9|18520.9|18510.9|18468.9|18458.9|3883
1612233600000|2021-02-02 02:40:00|18505.9|18495.9|18476.9|18466.9|18510.9|18500.9|18469.9|18459.9|4793
1612233900000|2021-02-02 02:45:00|18478.9|18468.9|18479.9|18469.9|18496.9|18486.9|18460.9|18450.9|2676
1612234200000|2021-02-02 02:50:00|18483.9|18473.9|18486.9|18476.9|18498.9|18488.9|18475.9|18465.9|4406
1612234500000|2021-02-02 02:55:00|18487.9|18477.9|18469.9|18459.9|18494.9|18484.9|18455.9|18445.9|3578
1612234800000|2021-02-02 03:00:00|18470.9|18460.9|18434.9|18424.9|18483.9|18473.9|18427.9|18417.9|4005
1612235100000|2021-02-02 03:05:00|18432.9|18422.9|18441.9|18431.9|18460.9|18450.9|18432.9|18422.9|3192
1612235400000|2021-02-02 03:10:00|18442.9|18432.9|18472.9|18462.9|18472.9|18462.9|18433.9|18423.9|3975
1612235700000|2021-02-02 03:15:00|18471.9|18461.9|18468.9|18458.9|18479.9|18469.9|18453.9|18443.9|3014
1612236000000|2021-02-02 03:20:00|18469.9|18459.9|18473.9|18463.9|18478.9|18468.9|18459.9|18449.9|2721
1612236300000|2021-02-02 03:25:00|18474.9|18464.9|18461.9|18451.9|18477.9|18467.9|18457.9|18447.9|2245
1612236600000|2021-02-02 03:30:00|18463.9|18453.9|18466.9|18456.9|18470.9|18460.9|18459.9|18449.9|434
1612236900000|2021-02-02 03:35:00|18465.9|18455.9|18467.9|18457.9|18470.9|18460.9|18461.9|18451.9|418
1612237200000|2021-02-02 03:40:00|18465.9|18455.9|18468.9|18458.9|18468.9|18458.9|18460.9|18450.9|408
1612237500000|2021-02-02 03:45:00|18467.9|18457.9|18469.9|18459.9|18473.9|18463.9|18465.9|18455.9|442
1612237800000|2021-02-02 03:50:00|18468.9|18458.9|18462.9|18452.9|18470.9|18460.9|18461.9|18451.9|331
1612238100000|2021-02-02 03:55:00|18460.9|18450.9|18468.9|18458.9|18468.9|18458.9|18459.9|18449.9|299
1612238400000|2021-02-02 04:00:00|18466.9|18456.9|18466.9|18456.9|18468.9|18458.9|18464.9|18454.9|108
1612238700000|2021-02-02 04:05:00|18467.9|18457.9|18469.9|18459.9|18471.9|18461.9|18465.9|18455.9|176
1612239000000|2021-02-02 04:10:00|18470.9|18460.9|18471.9|18461.9|18474.9|18464.9|18468.9|18458.9|144
1612239300000|2021-02-02 04:15:00|18470.9|18460.9|18470.9|18460.9|18470.9|18460.9|18466.9|18456.9|86
1612239600000|2021-02-02 04:20:00|18471.9|18461.9|18466.9|18456.9|18471.9|18461.9|18466.9|18456.9|51
1612239900000|2021-02-02 04:25:00|18465.9|18455.9|18468.9|18458.9|18468.9|18458.9|18465.9|18455.9|49
1612240200000|2021-02-02 04:30:00|18469.9|18459.9|18464.9|18454.9|18471.9|18461.9|18461.9|18451.9|108
1612240500000|2021-02-02 04:35:00|18463.9|18453.9|18460.9|18450.9|18464.9|18454.9|18460.9|18450.9|45
1612240800000|2021-02-02 04:40:00|18459.9|18449.9|18456.9|18446.9|18460.9|18450.9|18456.9|18446.9|81
1612241100000|2021-02-02 04:45:00|18457.9|18447.9|18454.9|18444.9|18459.9|18449.9|18454.9|18444.9|204
1612241400000|2021-02-02 04:50:00|18456.9|18446.9|18466.9|18456.9|18466.9|18456.9|18456.9|18446.9|181
1612241700000|2021-02-02 04:55:00|18464.9|18454.9|18461.9|18451.9|18467.9|18457.9|18458.9|18448.9|92
1612242000000|2021-02-02 05:00:00|18462.9|18452.9|18462.9|18452.9|18462.9|18452.9|18439.9|18429.9|3222
1612242300000|2021-02-02 05:05:00|18463.9|18453.9|18488.9|18478.9|18489.9|18479.9|18458.9|18448.9|4088
1612242600000|2021-02-02 05:10:00|18487.9|18477.9|18512.9|18502.9|18515.9|18505.9|18474.9|18464.9|3671
1612242900000|2021-02-02 05:15:00|18513.9|18503.9|18493.9|18483.9|18514.9|18504.9|18478.9|18468.9|3923
1612243200000|2021-02-02 05:20:00|18494.9|18484.9|18508.9|18498.9|18515.9|18505.9|18486.9|18476.9|3520
1612243500000|2021-02-02 05:25:00|18507.9|18497.9|18487.9|18477.9|18507.9|18497.9|18482.9|18472.9|2799
1612243800000|2021-02-02 05:30:00|18488.9|18478.9|18488.9|18478.9|18504.9|18494.9|18484.9|18474.9|2404
1612244100000|2021-02-02 05:35:00|18487.9|18477.9|18462.9|18452.9|18495.9|18485.9|18455.9|18445.9|2562
1612244400000|2021-02-02 05:40:00|18460.9|18450.9|18477.9|18467.9|18484.9|18474.9|18457.9|18447.9|3009
1612244700000|2021-02-02 05:45:00|18478.9|18468.9|18478.9|18468.9|18496.9|18486.9|18469.9|18459.9|3147
1612245000000|2021-02-02 05:50:00|18480.9|18470.9|18465.9|18455.9|18482.9|18472.9|18456.9|18446.9|2635
1612245300000|2021-02-02 05:55:00|18464.9|18454.9|18471.9|18461.9|18482.9|18472.9|18460.9|18450.9|2202
1612245600000|2021-02-02 06:00:00|18472.9|18462.9|18467.9|18457.9|18484.9|18474.9|18456.9|18446.9|2624
1612245900000|2021-02-02 06:05:00|18468.9|18458.9|18478.9|18468.9|18480.9|18470.9|18459.9|18449.9|1715
1612246200000|2021-02-02 06:10:00|18479.9|18469.9|18510.9|18500.9|18511.9|18501.9|18473.9|18463.9|3761
1612246500000|2021-02-02 06:15:00|18511.9|18501.9|18502.9|18492.9|18517.9|18507.9|18490.9|18480.9|2917
1612246800000|2021-02-02 06:20:00|18503.9|18493.9|18506.9|18496.9|18518.9|18508.9|18492.9|18482.9|2964
1612247100000|2021-02-02 06:25:00|18505.9|18495.9|18489.9|18479.9|18508.9|18498.9|18482.9|18472.9|3302
1612247400000|2021-02-02 06:30:00|18488.9|18478.9|18491.9|18481.9|18502.9|18492.9|18472.9|18462.9|4460
1612247700000|2021-02-02 06:35:00|18490.9|18480.9|18519.9|18509.9|18529.9|18519.9|18489.9|18479.9|4765
1612248000000|2021-02-02 06:40:00|18518.9|18508.9|18522.9|18512.9|18522.9|18512.9|18499.9|18489.9|5975
1612248300000|2021-02-02 06:45:00|18521.9|18511.9|18529.9|18519.9|18540.9|18530.9|18514.9|18504.9|5530
1612248600000|2021-02-02 06:50:00|18528.9|18518.9|18536.9|18526.9|18539.9|18529.9|18519.9|18509.9|4822
1612248900000|2021-02-02 06:55:00|18535.9|18525.9|18536.9|18526.9|18547.9|18537.9|18529.9|18519.9|6788
1612249200000|2021-02-02 07:00:00|18535.9|18525.9|18537.9|18527.9|18539.9|18529.9|18528.9|18518.9|1806
1612249500000|2021-02-02 07:05:00|18536.9|18526.9|18543.9|18533.9|18544.9|18534.9|18535.9|18525.9|844
1612249800000|2021-02-02 07:10:00|18544.9|18534.9|18534.9|18524.9|18546.9|18536.9|18533.9|18523.9|967
1612250100000|2021-02-02 07:15:00|18535.9|18525.9|18529.9|18519.9|18536.9|18526.9|18528.9|18518.9|608
1612250400000|2021-02-02 07:20:00|18528.9|18518.9|18524.9|18514.9|18529.9|18519.9|18518.9|18508.9|1363
1612250700000|2021-02-02 07:25:00|18523.9|18513.9|18519.9|18509.9|18527.9|18517.9|18513.9|18503.9|662
1612251000000|2021-02-02 07:30:00|18517.9|18507.9|18521.9|18511.9|18525.9|18515.9|18515.9|18505.9|1796
1612251300000|2021-02-02 07:35:00|18522.9|18512.9|18522.9|18512.9|18530.9|18520.9|18519.9|18509.9|440
1612251600000|2021-02-02 07:40:00|18524.9|18514.9|18521.9|18511.9|18527.9|18517.9|18518.9|18508.9|612
1612251900000|2021-02-02 07:45:00|18517.9|18507.9|18521.9|18511.9|18523.9|18513.9|18512.9|18502.9|540
1612252200000|2021-02-02 07:50:00|18522.9|18512.9|18516.9|18506.9|18523.9|18513.9|18514.9|18504.9|468
1612252500000|2021-02-02 07:55:00|18515.9|18505.9|18524.9|18514.9|18524.9|18514.9|18514.9|18504.9|589
1612252800000|2021-02-02 08:00:00|18525.9|18513.9|18524.9|18512.9|18525.9|18513.9|18512.9|18500.9|1059
1612253100000|2021-02-02 08:05:00|18523.9|18511.9|18522.9|18510.9|18528.9|18517.9|18520.9|18508.9|1025
1612253400000|2021-02-02 08:10:00|18524.9|18512.9|18526.9|18515.9|18528.9|18517.9|18521.9|18509.9|436
1612253700000|2021-02-02 08:15:00|18525.9|18514.9|18534.9|18522.9|18534.9|18523.9|18525.9|18514.9|1525
1612254000000|2021-02-02 08:20:00|18535.9|18523.9|18529.9|18517.9|18535.9|18523.9|18527.9|18515.9|625
1612254300000|2021-02-02 08:25:00|18528.9|18516.9|18526.9|18514.9|18531.9|18519.9|18521.9|18509.9|829
1612254600000|2021-02-02 08:30:00|18534.5|18510.5|18545.5|18521.5|18549|18525|18534.5|18510.5|0
1612254900000|2021-02-02 08:35:00|18545.2|18521.2|18526.9|18502.9|18548|18524|18525.5|18501.5|199
1612255200000|2021-02-02 08:40:00|18526.4|18502.4|18520.3|18496.3|18530.8|18506.8|18517.2|18493.2|0
1612255500000|2021-02-02 08:45:00|18520.7|18496.7|18520.5|18496.5|18535.3|18511.3|18517|18493|0
1612255800000|2021-02-02 08:50:00|18517.9|18493.9|18512.6|18488.6|18530.2|18506.2|18512.6|18488.6|0
1612256100000|2021-02-02 08:55:00|18513.1|18489.1|18537.9|18513.9|18538.8|18514.8|18512.1|18488.1|0
1612256400000|2021-02-02 09:00:00|18538.1|18514.1|18526.9|18515.9|18538.1|18523.9|18521.9|18510.9|500
1612256700000|2021-02-02 09:05:00|18527.9|18514.9|18534.9|18521.9|18538.9|18527.9|18525.9|18513.9|449
1612257000000|2021-02-02 09:10:00|18535.9|18522.9|18534.9|18523.9|18538.9|18527.9|18532.9|18521.9|152
1612257300000|2021-02-02 09:15:00|18535.9|18524.9|18531.9|18519.9|18538.9|18526.9|18530.9|18518.9|221
1612257600000|2021-02-02 09:20:00|18530.9|18517.9|18531.9|18519.9|18532.9|18520.9|18527.9|18516.9|143
1612257900000|2021-02-02 09:25:00|18530.9|18518.9|18533.9|18521.9|18533.9|18521.9|18527.9|18515.9|213
1612258200000|2021-02-02 09:30:00|18532.9|18520.9|18529.9|18517.9|18533.9|18520.9|18526.9|18515.9|55
1612258500000|2021-02-02 09:35:00|18528.9|18518.9|18530.9|18519.9|18533.9|18522.9|18528.9|18517.9|143
1612258800000|2021-02-02 09:40:00|18532.9|18518.9|18536.9|18524.9|18539.9|18528.9|18531.9|18518.9|287
1612259100000|2021-02-02 09:45:00|18535.9|18525.9|18541.9|18529.9|18544.9|18533.9|18535.9|18524.9|168
1612259400000|2021-02-02 09:50:00|18540.9|18530.9|18543.9|18532.9|18546.9|18535.9|18538.9|18527.9|237
1612259700000|2021-02-02 09:55:00|18544.9|18533.9|18542.9|18531.9|18545.9|18534.9|18540.9|18529.9|74
1612260000000|2021-02-02 10:00:00|18541.9|18530.9|18545.9|18533.9|18546.9|18535.9|18541.9|18530.9|90
1612260300000|2021-02-02 10:05:00|18544.9|18534.9|18547.9|18536.9|18549.9|18537.9|18544.9|18532.9|154
1612260600000|2021-02-02 10:10:00|18548.9|18535.9|18544.9|18532.9|18548.9|18535.9|18542.9|18530.9|177
1612260900000|2021-02-02 10:15:00|18543.9|18533.9|18536.9|18525.9|18543.9|18533.9|18533.9|18522.9|510
1612261200000|2021-02-02 10:20:00|18535.9|18524.9|18536.9|18524.9|18537.9|18526.9|18534.9|18523.9|50
1612261500000|2021-02-02 10:25:00|18535.9|18525.9|18532.9|18521.9|18539.9|18527.9|18532.9|18521.9|63
1612261800000|2021-02-02 10:30:00|18531.9|18520.9|18534.9|18522.9|18536.9|18524.9|18529.9|18518.9|117
1612262100000|2021-02-02 10:35:00|18535.9|18523.9|18535.9|18524.9|18537.9|18526.9|18534.9|18522.9|64
1612262400000|2021-02-02 10:40:00|18536.9|18523.9|18537.9|18525.9|18539.9|18528.9|18535.9|18523.9|73
1612262700000|2021-02-02 10:45:00|18538.9|18526.9|18544.9|18533.9|18544.9|18533.9|18537.9|18526.9|68
1612263000000|2021-02-02 10:50:00|18543.9|18532.9|18541.9|18530.9|18545.9|18534.9|18540.9|18529.9|59
1612263300000|2021-02-02 10:55:00|18542.9|18531.9|18543.9|18531.9|18544.9|18532.9|18539.9|18528.9|44
1612263600000|2021-02-02 11:00:00|18542.9|18530.9|18539.9|18528.9|18543.9|18532.9|18538.9|18527.9|71
1612263900000|2021-02-02 11:05:00|18540.9|18529.9|18540.9|18529.9|18543.9|18532.9|18539.9|18529.9|31
1612264200000|2021-02-02 11:10:00|18539.9|18528.9|18536.9|18525.9|18540.9|18529.9|18535.9|18524.9|44
1612264500000|2021-02-02 11:15:00|18537.9|18524.9|18535.9|18523.9|18537.9|18524.9|18532.9|18521.9|16
1612264800000|2021-02-02 11:20:00|18534.9|18524.9|18528.9|18517.9|18536.9|18524.9|18528.9|18517.9|171
1612265100000|2021-02-02 11:25:00|18529.9|18516.9|18529.9|18517.9|18532.9|18520.9|18527.9|18516.9|182
1612265400000|2021-02-02 11:30:00|18530.9|18516.9|18530.9|18518.9|18530.9|18519.9|18528.9|18516.9|102
1612265700000|2021-02-02 11:35:00|18529.9|18517.9|18526.9|18515.9|18529.9|18518.9|18525.9|18514.9|103
1612266000000|2021-02-02 11:40:00|18527.9|18516.9|18526.9|18515.9|18528.9|18517.9|18525.9|18514.9|101
1612266300000|2021-02-02 11:45:00|18527.9|18516.9|18528.9|18516.9|18528.9|18517.9|18525.9|18514.9|88
1612266600000|2021-02-02 11:50:00|18527.9|18517.9|18527.9|18516.9|18528.9|18517.9|18525.9|18514.9|44
1612266900000|2021-02-02 11:55:00|18526.9|18515.9|18517.9|18505.9|18528.9|18516.9|18517.9|18505.9|439
1612267200000|2021-02-02 12:00:00|18516.9|18506.9|18516.9|18505.9|18518.9|18506.9|18511.9|18500.9|462
1612267500000|2021-02-02 12:05:00|18517.9|18506.9|18518.9|18507.9|18520.9|18509.9|18515.9|18504.9|97
1612267800000|2021-02-02 12:10:00|18519.9|18508.9|18519.9|18507.9|18521.9|18510.9|18517.9|18506.9|112
1612268100000|2021-02-02 12:15:00|18518.9|18506.9|18517.9|18506.9|18521.9|18510.9|18516.9|18505.9|123
1612268400000|2021-02-02 12:20:00|18518.9|18507.9|18525.9|18513.9|18527.9|18515.9|18517.9|18506.9|482
1612268700000|2021-02-02 12:25:00|18524.9|18514.9|18523.9|18511.9|18526.9|18515.9|18521.9|18510.9|40
1612269000000|2021-02-02 12:30:00|18522.9|18512.9|18530.9|18519.9|18531.9|18520.9|18521.9|18510.9|134
1612269300000|2021-02-02 12:35:00|18531.9|18520.9|18526.9|18514.9|18531.9|18520.9|18524.9|18513.9|173
1612269600000|2021-02-02 12:40:00|18525.9|18515.9|18521.9|18510.9|18527.9|18515.9|18521.9|18510.9|60
1612269900000|2021-02-02 12:45:00|18522.9|18511.9|18519.9|18507.9|18523.9|18512.9|18513.9|18502.9|374
1612270200000|2021-02-02 12:50:00|18518.9|18508.9|18523.9|18511.9|18523.9|18511.9|18518.9|18506.9|59
1612270500000|2021-02-02 12:55:00|18522.9|18510.9|18523.9|18511.9|18525.9|18514.9|18519.9|18508.9|81
1612270800000|2021-02-02 13:00:00|18522.9|18512.9|18522.9|18511.9|18524.9|18513.9|18520.9|18509.9|89
1612271100000|2021-02-02 13:05:00|18521.9|18510.9|18522.9|18510.9|18522.9|18511.9|18517.9|18506.9|80
1612271400000|2021-02-02 13:10:00|18521.9|18511.9|18524.9|18513.9|18528.9|18517.9|18521.9|18510.9|120
1612271700000|2021-02-02 13:15:00|18525.9|18512.9|18515.9|18503.9|18525.9|18513.9|18513.9|18501.9|117
1612272000000|2021-02-02 13:20:00|18514.9|18504.9|18520.9|18509.9|18520.9|18509.9|18513.9|18502.9|49
1612272300000|2021-02-02 13:25:00|18519.9|18508.9|18514.9|18502.9|18520.9|18508.9|18513.9|18501.9|83
1612272600000|2021-02-02 13:30:00|18513.9|18501.9|18512.9|18501.9|18514.9|18503.9|18510.9|18499.9|124
1612272900000|2021-02-02 13:35:00|18513.9|18502.9|18517.9|18505.9|18519.9|18507.9|18512.9|18500.9|71
1612273200000|2021-02-02 13:40:00|18518.9|18506.9|18511.9|18500.9|18518.9|18506.9|18510.9|18499.9|271
1612273500000|2021-02-02 13:45:00|18512.9|18501.9|18519.9|18508.9|18520.9|18509.9|18511.9|18500.9|71
1612273800000|2021-02-02 13:50:00|18520.9|18507.9|18521.9|18509.9|18523.9|18511.9|18518.9|18507.9|109
1612274100000|2021-02-02 13:55:00|18520.9|18508.9|18516.9|18505.9|18522.9|18510.9|18516.9|18505.9|120
1612274400000|2021-02-02 14:00:00|18515.9|18503.9|18516.9|18504.9|18519.9|18507.9|18514.9|18503.9|114
1612274700000|2021-02-02 14:05:00|18515.9|18505.9|18516.9|18505.9|18519.9|18507.9|18514.9|18502.9|207
1612275000000|2021-02-02 14:10:00|18517.9|18506.9|18513.9|18501.9|18517.9|18506.9|18510.9|18499.9|166
1612275300000|2021-02-02 14:15:00|18512.9|18502.9|18510.9|18499.9|18513.9|18502.9|18508.9|18497.9|129
1612275600000|2021-02-02 14:20:00|18511.9|18500.9|18517.9|18505.9|18517.9|18506.9|18510.9|18499.9|124
1612275900000|2021-02-02 14:25:00|18516.9|18506.9|18518.9|18507.9|18520.9|18509.9|18513.9|18502.9|98
1612276200000|2021-02-02 14:30:00|18519.9|18508.9|18518.9|18506.9|18520.9|18509.9|18508.9|18496.9|406
1612276500000|2021-02-02 14:35:00|18519.9|18507.9|18513.9|18502.9|18521.9|18510.9|18512.9|18500.9|212
1612276800000|2021-02-02 14:40:00|18515.9|18503.9|18515.9|18503.9|18516.9|18505.9|18507.9|18496.9|232
1612277100000|2021-02-02 14:45:00|18516.9|18504.9|18514.9|18502.9|18516.9|18505.9|18508.9|18496.9|657
1612277400000|2021-02-02 14:50:00|18513.9|18503.9|18505.9|18494.9|18514.9|18503.9|18498.9|18487.9|875
1612277700000|2021-02-02 14:55:00|18506.9|18495.9|18512.9|18500.9|18516.9|18505.9|18505.9|18494.9|338
1612278000000|2021-02-02 15:00:00|18513.9|18501.9|18514.9|18502.9|18517.9|18506.9|18506.9|18495.9|538
1612278300000|2021-02-02 15:05:00|18513.9|18503.9|18523.9|18512.9|18526.9|18514.9|18510.9|18499.9|388
1612278600000|2021-02-02 15:10:00|18524.9|18513.9|18523.9|18512.9|18526.9|18515.9|18514.9|18503.9|289
1612278900000|2021-02-02 15:15:00|18524.9|18511.9|18533.9|18521.9|18537.9|18526.9|18522.9|18511.9|592
1612279200000|2021-02-02 15:20:00|18532.9|18522.9|18529.9|18517.9|18534.9|18523.9|18526.9|18515.9|189
1612279500000|2021-02-02 15:25:00|18530.9|18518.9|18527.9|18516.9|18535.9|18523.9|18527.9|18516.9|315
1612279800000|2021-02-02 15:30:00|18528.9|18517.9|18533.9|18521.9|18533.9|18522.9|18527.9|18516.9|341
1612280100000|2021-02-02 15:35:00|18532.9|18520.9|18529.9|18517.9|18534.9|18522.9|18526.9|18515.9|339
1612280400000|2021-02-02 15:40:00|18530.9|18518.9|18528.9|18516.9|18533.9|18521.9|18523.9|18512.9|293
1612280700000|2021-02-02 15:45:00|18527.9|18517.9|18536.9|18525.9|18537.9|18526.9|18525.9|18514.9|257
1612281000000|2021-02-02 15:50:00|18537.9|18526.9|18536.9|18525.9|18539.9|18528.9|18534.9|18523.9|280
1612281300000|2021-02-02 15:55:00|18537.9|18526.9|18535.9|18524.9|18539.9|18528.9|18533.9|18522.9|173
1612281600000|2021-02-02 16:00:00|18534.9|18523.9|18537.9|18525.9|18538.9|18527.9|18532.9|18521.9|342
1612281900000|2021-02-02 16:05:00|18536.9|18524.9|18540.9|18528.9|18540.9|18529.9|18536.9|18524.9|327
1612282200000|2021-02-02 16:10:00|18541.9|18529.9|18544.9|18532.9|18546.9|18535.9|18537.9|18526.9|846
1612282500000|2021-02-02 16:15:00|18545.9|18533.9|18549.9|18538.9|18550.9|18539.9|18544.9|18532.9|348
1612282800000|2021-02-02 16:20:00|18550.9|18539.9|18544.9|18533.9|18551.9|18540.9|18542.9|18530.9|241
1612283100000|2021-02-02 16:25:00|18545.9|18534.9|18535.9|18524.9|18546.9|18534.9|18534.9|18523.9|233
1612283400000|2021-02-02 16:30:00|18536.9|18523.9|18532.9|18520.9|18536.9|18524.9|18530.9|18519.9|283
1612283700000|2021-02-02 16:35:00|18531.9|18521.9|18533.9|18522.9|18537.9|18526.9|18531.9|18519.9|250
1612284000000|2021-02-02 16:40:00|18534.9|18523.9|18533.9|18522.9|18535.9|18524.9|18531.9|18520.9|182
1612284300000|2021-02-02 16:45:00|18534.9|18521.9|18533.9|18521.9|18535.9|18524.9|18530.9|18519.9|215
1612284600000|2021-02-02 16:50:00|18534.9|18522.9|18533.9|18522.9|18534.9|18523.9|18530.9|18518.9|121
1612284900000|2021-02-02 16:55:00|18534.9|18521.9|18540.9|18528.9|18540.9|18529.9|18533.9|18521.9|222
1612285200000|2021-02-02 17:00:00|18539.9|18529.9|18545.9|18534.9|18546.9|18535.9|18539.9|18528.9|376
1612285500000|2021-02-02 17:05:00|18546.9|18535.9|18544.9|18532.9|18546.9|18535.9|18542.9|18531.9|197
1612285800000|2021-02-02 17:10:00|18543.9|18533.9|18551.9|18539.9|18551.9|18540.9|18543.9|18533.9|637
1612286100000|2021-02-02 17:15:00|18550.9|18540.9|18548.9|18536.9|18552.9|18541.9|18547.9|18536.9|135
1612286400000|2021-02-02 17:20:00|18547.9|18537.9|18546.9|18535.9|18549.9|18538.9|18546.9|18535.9|70
1612286700000|2021-02-02 17:25:00|18547.9|18536.9|18549.9|18537.9|18550.9|18539.9|18546.9|18535.9|85
1612287000000|2021-02-02 17:30:00|18548.9|18538.9|18547.9|18536.9|18550.9|18539.9|18546.9|18535.9|120
1612287300000|2021-02-02 17:35:00|18548.9|18537.9|18548.9|18536.9|18549.9|18537.9|18547.9|18535.9|58
1612287600000|2021-02-02 17:40:00|18547.9|18535.9|18549.9|18537.9|18549.9|18538.9|18545.9|18534.9|62
1612287900000|2021-02-02 17:45:00|18548.9|18538.9|18547.9|18535.9|18549.9|18538.9|18545.9|18534.9|72
1612288200000|2021-02-02 17:50:00|18548.9|18536.9|18548.9|18536.9|18548.9|18537.9|18546.9|18535.9|36
1612288500000|2021-02-02 17:55:00|18549.9|18537.9|18551.9|18540.9|18553.9|18541.9|18547.9|18536.9|69
1612288800000|2021-02-02 18:00:00|18552.9|18541.9|18549.9|18538.9|18553.9|18541.9|18548.9|18537.9|53
1612289100000|2021-02-02 18:05:00|18548.9|18537.9|18548.9|18536.9|18549.9|18538.9|18547.9|18536.9|40
1612289400000|2021-02-02 18:10:00|18547.9|18537.9|18549.9|18538.9|18550.9|18539.9|18547.9|18536.9|92
1612289700000|2021-02-02 18:15:00|18550.9|18539.9|18547.9|18535.9|18550.9|18539.9|18546.9|18535.9|70
1612290000000|2021-02-02 18:20:00|18548.9|18536.9|18547.9|18535.9|18548.9|18537.9|18546.9|18535.9|21
1612290300000|2021-02-02 18:25:00|18546.9|18536.9|18547.9|18535.9|18548.9|18536.9|18546.9|18535.9|44
1612290600000|2021-02-02 18:30:00|18548.9|18536.9|18549.9|18537.9|18549.9|18537.9|18546.9|18535.9|44
1612290900000|2021-02-02 18:35:00|18548.9|18536.9|18548.9|18536.9|18550.9|18538.9|18546.9|18535.9|34
1612291200000|2021-02-02 18:40:00|18549.9|18537.9|18547.9|18536.9|18550.9|18538.9|18547.9|18536.9|29
1612291500000|2021-02-02 18:45:00|18548.9|18537.9|18546.9|18535.9|18549.9|18538.9|18546.9|18535.9|47
1612291800000|2021-02-02 18:50:00|18547.9|18536.9|18547.9|18536.9|18548.9|18536.9|18546.9|18535.9|47
1612292100000|2021-02-02 18:55:00|18548.9|18535.9|18552.9|18540.9|18552.9|18540.9|18546.9|18535.9|225
1612292400000|2021-02-02 19:00:00|18551.9|18539.9|18550.9|18538.9|18554.9|18542.9|18548.9|18537.9|284
1612292700000|2021-02-02 19:05:00|18549.9|18539.9|18548.9|18537.9|18550.9|18539.9|18547.9|18536.9|40
1612293000000|2021-02-02 19:10:00|18550.9|18538.9|18550.9|18539.9|18550.9|18539.9|18548.9|18537.9|21
1612293300000|2021-02-02 19:15:00|18549.9|18538.9|18548.9|18537.9|18549.9|18538.9|18547.9|18536.9|23
1612293600000|2021-02-02 19:20:00|18549.9|18538.9|18549.9|18537.9|18551.9|18540.9|18549.9|18537.9|90
1612293900000|2021-02-02 19:25:00|18548.9|18538.9|18549.9|18537.9|18549.9|18538.9|18548.9|18536.9|18
1612294200000|2021-02-02 19:30:00|18548.9|18538.9|18549.9|18538.9|18550.9|18539.9|18548.9|18537.9|17
1612294500000|2021-02-02 19:35:00|18550.9|18539.9|18554.9|18543.9|18555.9|18544.9|18550.9|18538.9|174
1612294800000|2021-02-02 19:40:00|18553.9|18542.9|18553.9|18543.9|18554.9|18543.9|18553.9|18541.9|47
1612295100000|2021-02-02 19:45:00|18554.4|18544.4|18552.9|18542.9|18554.4|18544.4|18552.4|18542.4|104
1612295400000|2021-02-02 19:50:00|18552.4|18542.4|18551.9|18541.9|18553.4|18543.4|18551.4|18541.4|70
1612295700000|2021-02-02 19:55:00|18551.4|18541.4|18553.4|18543.4|18553.4|18543.4|18551.4|18541.4|27
1612296000000|2021-02-02 20:00:00|18552.4|18542.4|18553.9|18543.9|18553.9|18543.9|18549.4|18539.4|220
1612296300000|2021-02-02 20:05:00|18553.4|18543.4|18552.9|18542.9|18553.4|18543.4|18552.4|18542.4|104
1612296600000|2021-02-02 20:10:00|18552.4|18542.4|18551.4|18541.4|18553.4|18543.4|18550.4|18540.4|73
1612296900000|2021-02-02 20:15:00|18550.4|18540.4|18551.4|18541.4|18552.4|18542.4|18550.4|18540.4|100
1612297200000|2021-02-02 20:20:00|18551.9|18541.9|18552.4|18542.4|18553.4|18543.4|18551.4|18541.4|79
1612297500000|2021-02-02 20:25:00|18552.9|18542.9|18552.9|18542.9|18554.9|18544.9|18552.4|18542.4|93
1612297800000|2021-02-02 20:30:00|18553.4|18543.4|18553.9|18543.9|18555.4|18545.4|18553.4|18543.4|140
1612298100000|2021-02-02 20:35:00|18553.4|18543.4|18553.9|18543.9|18555.4|18545.4|18552.4|18542.4|109
1612298400000|2021-02-02 20:40:00|18553.4|18543.4|18551.9|18541.9|18555.9|18545.9|18551.4|18541.4|160
1612298700000|2021-02-02 20:45:00|18551.4|18541.4|18554.9|18544.9|18556.4|18546.4|18551.4|18541.4|238
1612299000000|2021-02-02 20:50:00|18555.4|18545.4|18552.9|18542.9|18556.4|18546.4|18550.9|18540.9|158
1612299300000|2021-02-02 20:55:00|18553.4|18543.4|18554.4|18544.4|18555.4|18545.4|18551.4|18541.4|326
1612299600000|2021-02-02 21:00:00|18553.4|18543.4|18550.4|18540.4|18555.4|18545.4|18549.4|18539.4|90
1612299900000|2021-02-02 21:05:00|18549.9|18539.9|18550.4|18540.4|18552.4|18542.4|18549.4|18539.4|61
1612300200000|2021-02-02 21:10:00|18550.9|18540.9|18551.4|18541.4|18552.4|18542.4|18549.4|18539.4|33
1612300500000|2021-02-02 21:15:00|18561.1|18537.1|18556.8|18532.8|18561.2|18537.2|18556.8|18532.8|0
1612300800000|2021-02-02 21:20:00|18557.2|18533.2|18559.4|18535.4|18560.4|18536.4|18556.8|18532.8|0
1612301100000|2021-02-02 21:25:00|18559.1|18535.1|18560.3|18536.3|18561|18537|18556.3|18532.3|0
1612301400000|2021-02-02 21:30:00|18558|18534|18545.3|18521.3|18558|18534|18540.7|18516.7|0
1612301700000|2021-02-02 21:35:00|18544.3|18520.3|18548.3|18524.3|18552|18528|18543.4|18519.4|0
1612302000000|2021-02-02 21:40:00|18547.4|18523.4|18560.3|18536.3|18564.9|18540.9|18547.4|18523.4|0
1612302300000|2021-02-02 21:45:00|18561.3|18537.3|18563.1|18539.1|18564|18540|18559.4|18535.4|0
1612302600000|2021-02-02 21:50:00|18562.2|18538.2|18568.3|18544.3|18569.2|18545.2|18561.3|18537.3|0
1612302900000|2021-02-02 21:55:00|18569.2|18545.2|18570.8|18546.8|18572.8|18548.8|18568.3|18544.3|0
1612303200000|2021-02-02 22:00:00|18569.4|18545.4|18572.6|18548.6|18572.6|18548.6|18569.4|18545.4|0
1612303500000|2021-02-02 22:05:00|18571.4|18547.4|18575|18551|18578.2|18554.2|18571.4|18547.4|0
1612303800000|2021-02-02 22:10:00|18574.7|18550.7|18576.5|18552.5|18576.7|18552.7|18574.1|18550.1|0
1612304100000|2021-02-02 22:15:00|18575.1|18551.1|18574.9|18550.9|18576.4|18552.4|18573.3|18549.3|0
1612304400000|2021-02-02 22:20:00|18574|18550|18574.7|18550.7|18574.9|18550.9|18573.3|18549.3|0
1612304700000|2021-02-02 22:25:00|18574.9|18550.9|18574.9|18550.9|18574.9|18550.9|18573.1|18549.1|0
1612305000000|2021-02-02 22:30:00|18573.6|18549.6|18572.4|18548.4|18574.4|18550.4|18572.4|18548.4|0
1612305300000|2021-02-02 22:35:00|18573.6|18549.6|18574.7|18550.7|18574.7|18550.7|18573.3|18549.3|0
1612305600000|2021-02-02 22:40:00|18573.9|18549.9|18573.9|18549.9|18576.6|18552.6|18573.3|18549.3|0
1612305900000|2021-02-02 22:45:00|18573.3|18549.3|18576|18552|18576|18552|18572.8|18548.8|0
1612306200000|2021-02-02 22:50:00|18576.1|18552.1|18575.8|18551.8|18577|18553|18575.1|18551.1|0
1612306500000|2021-02-02 22:55:00|18576.1|18552.1|18573.9|18549.9|18578.3|18554.3|18571.2|18547.2|0
1612306800000|2021-02-02 23:00:00|18577.4|18553.4|18567.5|18543.5|18582|18558|18566.1|18542.1|0
1612307100000|2021-02-02 23:05:00|18568.4|18544.4|18562.1|18538.1|18568.4|18544.4|18560.3|18536.3|0
1612307400000|2021-02-02 23:10:00|18562.6|18538.6|18578.6|18554.6|18579|18555|18562.1|18538.1|0
1612307700000|2021-02-02 23:15:00|18578.1|18554.1|18584.7|18560.7|18586|18562|18577.7|18553.7|0
1612308000000|2021-02-02 23:20:00|18582|18558|18582.9|18558.9|18584.7|18560.7|18577.4|18553.4|0
1612308300000|2021-02-02 23:25:00|18583.5|18559.5|18584.8|18560.8|18587.6|18563.6|18581.6|18557.6|0
1612308600000|2021-02-02 23:30:00|18585.3|18561.3|18588.8|18564.8|18592|18568|18583.4|18559.4|0
1612308900000|2021-02-02 23:35:00|18588.3|18564.3|18592.2|18568.2|18593.8|18569.8|18588.3|18564.3|0
1612309200000|2021-02-02 23:40:00|18593.1|18569.1|18594.2|18570.2|18595.1|18571.1|18588.7|18564.7|0
1612309500000|2021-02-02 23:45:00|18593.3|18569.3|18587.7|18563.7|18593.3|18569.3|18585.1|18561.1|0
1612309800000|2021-02-02 23:50:00|18586.8|18562.8|18586.8|18562.8|18589.5|18565.5|18583.1|18559.1|0
1612310100000|2021-02-02 23:55:00|18587.2|18563.2|18576.7|18552.7|18588.6|18564.6|18574.5|18550.5|0
1612310400000|2021-02-03 00:00:00|18577.7|18553.7|18571.3|18547.3|18579.5|18555.5|18567.6|18543.6|0
1612310700000|2021-02-03 00:05:00|18569.5|18545.5|18573.1|18549.1|18576.7|18552.7|18564.9|18540.9|0
1612311000000|2021-02-03 00:10:00|18572.2|18548.2|18571.6|18547.6|18579.5|18555.5|18571.2|18547.2|0
1612311300000|2021-02-03 00:15:00|18572.1|18548.1|18582.6|18558.6|18586.1|18562.1|18571.2|18547.2|0
1612311600000|2021-02-03 00:20:00|18583|18559|18594.2|18570.2|18598|18574|18582.6|18558.6|0
1612311900000|2021-02-03 00:25:00|18594.4|18570.4|18597.4|18573.4|18600|18576|18590.9|18566.9|0
1612312200000|2021-02-03 00:30:00|18597.6|18573.6|18590.1|18566.1|18597.9|18573.9|18589.2|18565.2|0
1612312500000|2021-02-03 00:35:00|18592.7|18568.7|18607|18583|18608.8|18584.8|18587|18563|0
1612312800000|2021-02-03 00:40:00|18607.2|18583.2|18603.3|18579.3|18614.1|18590.1|18601|18577|0
1612313100000|2021-02-03 00:45:00|18603|18579|18602.7|18578.7|18608.1|18584.1|18599.2|18575.2|0
1612313400000|2021-02-03 00:50:00|18602.9|18578.9|18600.8|18576.8|18604.5|18580.5|18599.6|18575.6|0
1612313700000|2021-02-03 00:55:00|18600.6|18576.6|18590.7|18566.7|18603.6|18579.6|18590.7|18566.7|0
1612314000000|2021-02-03 01:00:00|18580.9|18570.9|18565.4|18555.4|18590.9|18580.9|18561.9|18551.9|2946
1612314300000|2021-02-03 01:05:00|18564.9|18554.9|18555.4|18545.4|18569.9|18559.9|18554.9|18544.9|1094
1612314600000|2021-02-03 01:10:00|18555.9|18545.9|18555.4|18545.4|18558.9|18548.9|18548.4|18538.4|1232
1612314900000|2021-02-03 01:15:00|18555.9|18545.9|18553.9|18543.9|18565.4|18555.4|18548.4|18538.4|1585
1612315200000|2021-02-03 01:20:00|18553.4|18543.4|18535.4|18525.4|18553.9|18543.9|18534.4|18524.4|999
1612315500000|2021-02-03 01:25:00|18534.9|18524.9|18525.4|18515.4|18541.9|18531.9|18521.4|18511.4|2205
1612315800000|2021-02-03 01:30:00|18524.4|18514.4|18520.4|18510.4|18589.9|18579.9|18514.9|18504.9|15982
1612316100000|2021-02-03 01:35:00|18517.9|18507.9|18538.4|18528.4|18548.4|18538.4|18503.9|18493.9|8408
1612316400000|2021-02-03 01:40:00|18537.9|18527.9|18568.4|18558.4|18602.4|18592.4|18528.4|18518.4|8391
1612316700000|2021-02-03 01:45:00|18567.9|18557.9|18552.4|18542.4|18571.4|18561.4|18534.4|18524.4|5083
1612317000000|2021-02-03 01:50:00|18551.4|18541.4|18521.4|18511.4|18556.4|18546.4|18515.4|18505.4|5423
1612317300000|2021-02-03 01:55:00|18519.4|18509.4|18522.4|18512.4|18544.4|18534.4|18508.4|18498.4|3676
1612317600000|2021-02-03 02:00:00|18521.4|18511.4|18475.4|18465.4|18526.4|18516.4|18453.4|18443.4|7547
1612317900000|2021-02-03 02:05:00|18476.4|18466.4|18505.4|18495.4|18509.4|18499.4|18455.4|18445.4|5859
1612318200000|2021-02-03 02:10:00|18503.4|18493.4|18528.4|18518.4|18531.4|18521.4|18494.4|18484.4|3953
1612318500000|2021-02-03 02:15:00|18527.4|18517.4|18550.4|18540.4|18554.4|18544.4|18511.4|18501.4|3136
1612318800000|2021-02-03 02:20:00|18549.4|18539.4|18582.4|18572.4|18583.4|18573.4|18531.4|18521.4|2656
1612319100000|2021-02-03 02:25:00|18583.4|18573.4|18614.4|18604.4|18623.4|18613.4|18583.4|18573.4|5876
1612319400000|2021-02-03 02:30:00|18613.4|18603.4|18625.4|18615.4|18629.4|18619.4|18594.4|18584.4|3939
1612319700000|2021-02-03 02:35:00|18626.4|18616.4|18594.4|18584.4|18633.4|18623.4|18572.4|18562.4|4723
1612320000000|2021-02-03 02:40:00|18596.4|18586.4|18572.4|18562.4|18604.4|18594.4|18568.4|18558.4|1635
1612320300000|2021-02-03 02:45:00|18571.4|18561.4|18588.4|18578.4|18592.4|18582.4|18547.4|18537.4|3300
1612320600000|2021-02-03 02:50:00|18586.4|18576.4|18579.4|18569.4|18586.4|18576.4|18563.4|18553.4|1737
1612320900000|2021-02-03 02:55:00|18580.4|18570.4|18599.4|18589.4|18603.4|18593.4|18561.4|18551.4|2860
1612321200000|2021-02-03 03:00:00|18603.4|18593.4|18615.4|18605.4|18619.4|18609.4|18599.4|18589.4|2530
1612321500000|2021-02-03 03:05:00|18614.4|18604.4|18674.4|18664.4|18676.4|18666.4|18613.4|18603.4|4827
1612321800000|2021-02-03 03:10:00|18675.4|18665.4|18657.4|18647.4|18677.4|18667.4|18652.4|18642.4|2372
1612322100000|2021-02-03 03:15:00|18658.4|18648.4|18648.4|18638.4|18666.4|18656.4|18641.4|18631.4|2011
1612322400000|2021-02-03 03:20:00|18649.4|18639.4|18646.4|18636.4|18653.4|18643.4|18625.4|18615.4|1889
1612322700000|2021-02-03 03:25:00|18647.4|18637.4|18664.4|18654.4|18665.4|18655.4|18644.4|18634.4|1687
1612323000000|2021-02-03 03:30:00|18663.4|18653.4|18648.4|18638.4|18663.4|18653.4|18643.4|18633.4|695
1612323300000|2021-02-03 03:35:00|18647.4|18637.4|18650.4|18640.4|18655.4|18645.4|18644.4|18634.4|362
1612323600000|2021-02-03 03:40:00|18648.4|18638.4|18647.4|18637.4|18651.4|18641.4|18646.4|18636.4|215
1612323900000|2021-02-03 03:45:00|18648.4|18638.4|18645.4|18635.4|18651.4|18641.4|18640.4|18630.4|500
1612324200000|2021-02-03 03:50:00|18646.4|18636.4|18645.4|18635.4|18651.4|18641.4|18643.4|18633.4|212
1612324500000|2021-02-03 03:55:00|18644.4|18634.4|18644.4|18634.4|18649.4|18639.4|18643.4|18633.4|253
1612324800000|2021-02-03 04:00:00|18646.4|18636.4|18644.4|18634.4|18648.4|18638.4|18640.4|18630.4|170
1612325100000|2021-02-03 04:05:00|18643.4|18633.4|18645.4|18635.4|18645.4|18635.4|18642.4|18632.4|220
1612325400000|2021-02-03 04:10:00|18646.4|18636.4|18645.4|18635.4|18646.4|18636.4|18642.4|18632.4|129
1612325700000|2021-02-03 04:15:00|18646.4|18636.4|18647.4|18637.4|18647.4|18637.4|18645.4|18635.4|78
1612326000000|2021-02-03 04:20:00|18645.4|18635.4|18641.4|18631.4|18645.4|18635.4|18640.4|18630.4|82
1612326300000|2021-02-03 04:25:00|18644.4|18634.4|18645.4|18635.4|18646.4|18636.4|18642.4|18632.4|127
1612326600000|2021-02-03 04:30:00|18646.4|18636.4|18648.4|18638.4|18651.4|18641.4|18646.4|18636.4|126
1612326900000|2021-02-03 04:35:00|18647.4|18637.4|18644.4|18634.4|18650.4|18640.4|18642.4|18632.4|315
1612327200000|2021-02-03 04:40:00|18643.4|18633.4|18646.4|18636.4|18646.4|18636.4|18642.4|18632.4|100
1612327500000|2021-02-03 04:45:00|18647.4|18637.4|18643.4|18633.4|18647.4|18637.4|18642.4|18632.4|322
1612327800000|2021-02-03 04:50:00|18642.4|18632.4|18642.4|18632.4|18644.4|18634.4|18642.4|18632.4|141
1612328100000|2021-02-03 04:55:00|18641.4|18631.4|18643.4|18633.4|18644.4|18634.4|18640.4|18630.4|146
1612328400000|2021-02-03 05:00:00|18642.4|18632.4|18645.4|18635.4|18656.4|18646.4|18617.4|18607.4|5864
1612328700000|2021-02-03 05:05:00|18646.4|18636.4|18650.4|18640.4|18661.4|18651.4|18643.4|18633.4|2074
1612329000000|2021-02-03 05:10:00|18646.4|18636.4|18624.4|18614.4|18657.4|18647.4|18620.4|18610.4|2252
1612329300000|2021-02-03 05:15:00|18622.4|18612.4|18647.4|18637.4|18647.4|18637.4|18607.4|18597.4|2424
1612329600000|2021-02-03 05:20:00|18646.4|18636.4|18658.4|18648.4|18659.4|18649.4|18631.4|18621.4|2469
1612329900000|2021-02-03 05:25:00|18660.4|18650.4|18645.4|18635.4|18662.4|18652.4|18642.4|18632.4|1697
1612330200000|2021-02-03 05:30:00|18643.4|18633.4|18606.4|18596.4|18643.4|18633.4|18597.4|18587.4|3610
1612330500000|2021-02-03 05:35:00|18605.4|18595.4|18601.4|18591.4|18616.4|18606.4|18596.4|18586.4|1821
1612330800000|2021-02-03 05:40:00|18599.4|18589.4|18606.4|18596.4|18617.4|18607.4|18592.4|18582.4|2468
1612331100000|2021-02-03 05:45:00|18604.4|18594.4|18638.4|18628.4|18645.4|18635.4|18603.4|18593.4|2762
1612331400000|2021-02-03 05:50:00|18637.4|18627.4|18638.4|18628.4|18651.4|18641.4|18631.4|18621.4|1832
1612331700000|2021-02-03 05:55:00|18640.4|18630.4|18642.4|18632.4|18655.4|18645.4|18635.4|18625.4|2133
1612332000000|2021-02-03 06:00:00|18643.4|18633.4|18615.4|18605.4|18644.4|18634.4|18614.4|18604.4|3259
1612332300000|2021-02-03 06:05:00|18614.4|18604.4|18649.4|18639.4|18652.4|18642.4|18614.4|18604.4|2194
1612332600000|2021-02-03 06:10:00|18648.4|18638.4|18649.4|18639.4|18653.4|18643.4|18638.4|18628.4|1021
1612332900000|2021-02-03 06:15:00|18647.4|18637.4|18670.4|18660.4|18673.4|18663.4|18647.4|18637.4|2976
1612333200000|2021-02-03 06:20:00|18671.4|18661.4|18640.4|18630.4|18673.4|18663.4|18629.4|18619.4|2641
1612333500000|2021-02-03 06:25:00|18639.4|18629.4|18645.4|18635.4|18664.4|18654.4|18639.4|18629.4|1969
1612333800000|2021-02-03 06:30:00|18643.4|18633.4|18615.4|18605.4|18644.4|18634.4|18612.4|18602.4|3567
1612334100000|2021-02-03 06:35:00|18617.4|18607.4|18620.4|18610.4|18640.4|18630.4|18616.4|18606.4|2348
1612334400000|2021-02-03 06:40:00|18623.4|18613.4|18619.4|18609.4|18627.4|18617.4|18608.4|18598.4|3200
1612334700000|2021-02-03 06:45:00|18621.4|18611.4|18640.4|18630.4|18640.4|18630.4|18617.4|18607.4|3100
1612335000000|2021-02-03 06:50:00|18639.4|18629.4|18637.4|18627.4|18643.4|18633.4|18622.4|18612.4|2827
1612335300000|2021-02-03 06:55:00|18636.4|18626.4|18639.4|18629.4|18646.4|18636.4|18625.4|18615.4|3091
1612335600000|2021-02-03 07:00:00|18638.4|18628.4|18635.4|18625.4|18641.4|18631.4|18629.4|18619.4|1209
1612335900000|2021-02-03 07:05:00|18633.4|18623.4|18635.4|18625.4|18635.4|18625.4|18623.4|18613.4|796
1612336200000|2021-02-03 07:10:00|18636.4|18626.4|18623.4|18613.4|18638.4|18628.4|18622.4|18612.4|827
1612336500000|2021-02-03 07:15:00|18625.4|18615.4|18623.4|18613.4|18633.4|18623.4|18622.4|18612.4|291
1612336800000|2021-02-03 07:20:00|18621.4|18611.4|18629.4|18619.4|18631.4|18621.4|18620.4|18610.4|278
1612337100000|2021-02-03 07:25:00|18631.4|18621.4|18626.4|18616.4|18631.4|18621.4|18625.4|18615.4|257
1612337400000|2021-02-03 07:30:00|18627.4|18617.4|18627.4|18617.4|18629.4|18619.4|18624.4|18614.4|518
1612337700000|2021-02-03 07:35:00|18628.4|18618.4|18626.4|18616.4|18628.4|18618.4|18621.4|18611.4|425
1612338000000|2021-02-03 07:40:00|18625.4|18615.4|18625.4|18615.4|18626.4|18616.4|18618.4|18608.4|634
1612338300000|2021-02-03 07:45:00|18626.4|18616.4|18625.4|18615.4|18628.4|18618.4|18619.4|18609.4|515
1612338600000|2021-02-03 07:50:00|18624.4|18614.4|18630.4|18620.4|18630.4|18620.4|18622.4|18612.4|371
1612338900000|2021-02-03 07:55:00|18631.4|18621.4|18651.4|18641.4|18652.4|18642.4|18631.4|18621.4|2151
1612339200000|2021-02-03 08:00:00|18650.4|18639.4|18655.4|18644.4|18663.4|18651.4|18650.4|18638.4|961
1612339500000|2021-02-03 08:05:00|18656.4|18645.4|18645.4|18633.4|18658.4|18647.4|18640.4|18629.4|856
1612339800000|2021-02-03 08:10:00|18644.4|18632.4|18627.4|18615.4|18648.4|18636.4|18627.4|18615.4|1026
1612340100000|2021-02-03 08:15:00|18628.4|18616.4|18633.4|18621.4|18647.4|18636.4|18628.4|18616.4|580
1612340400000|2021-02-03 08:20:00|18632.4|18620.4|18621.4|18610.4|18644.4|18632.4|18618.4|18607.4|1802
1612340700000|2021-02-03 08:25:00|18620.4|18608.4|18645.4|18631.4|18657.4|18644.4|18617.4|18605.4|1421
1612341000000|2021-02-03 08:30:00|18647.3|18623.3|18654|18630|18656.9|18632.9|18639.8|18615.8|0
1612341300000|2021-02-03 08:35:00|18653.8|18629.8|18639.2|18615.2|18653.8|18629.8|18635.1|18611.1|681
1612341600000|2021-02-03 08:40:00|18641.8|18617.8|18638.7|18614.7|18645.8|18621.8|18630.6|18606.6|0
1612341900000|2021-02-03 08:45:00|18638.3|18614.3|18638.7|18614.7|18642.2|18618.2|18631.3|18607.3|0
1612342200000|2021-02-03 08:50:00|18641.3|18617.3|18640.3|18616.3|18652.4|18628.4|18635.7|18611.7|0
1612342500000|2021-02-03 08:55:00|18640|18616|18641.5|18617.5|18648.9|18624.9|18639.8|18615.8|0
1612342800000|2021-02-03 09:00:00|18656.4|18646.4|18635.4|18623.4|18656.4|18646.4|18627.4|18615.4|1229
1612343100000|2021-02-03 09:05:00|18634.4|18622.4|18624.4|18611.4|18635.4|18623.4|18621.4|18609.4|157
1612343400000|2021-02-03 09:10:00|18623.4|18612.4|18622.4|18610.4|18630.4|18618.4|18622.4|18610.4|142
1612343700000|2021-02-03 09:15:00|18621.4|18609.4|18622.4|18610.4|18625.4|18613.4|18612.4|18600.4|703
1612344000000|2021-02-03 09:20:00|18621.4|18611.4|18619.4|18607.4|18622.4|18611.4|18613.4|18601.4|456
1612344300000|2021-02-03 09:25:00|18620.4|18608.4|18626.4|18614.4|18626.4|18614.4|18620.4|18608.4|36
1612344600000|2021-02-03 09:30:00|18624.4|18613.4|18621.4|18610.4|18628.4|18617.4|18621.4|18610.4|184
1612344900000|2021-02-03 09:35:00|18622.4|18611.4|18629.4|18618.4|18632.4|18621.4|18621.4|18610.4|272
1612345200000|2021-02-03 09:40:00|18628.4|18617.4|18632.4|18620.4|18632.4|18621.4|18627.4|18616.4|207
1612345500000|2021-02-03 09:45:00|18631.4|18621.4|18630.4|18618.4|18631.4|18621.4|18628.4|18616.4|383
1612345800000|2021-02-03 09:50:00|18629.4|18619.4|18631.4|18619.4|18633.4|18622.4|18629.4|18618.4|62
1612346100000|2021-02-03 09:55:00|18630.4|18618.4|18631.4|18619.4|18631.4|18620.4|18629.4|18618.4|16
1612346400000|2021-02-03 10:00:00|18632.4|18620.4|18635.4|18623.4|18636.4|18625.4|18629.4|18617.4|80
1612346700000|2021-02-03 10:05:00|18634.4|18622.4|18634.4|18622.4|18635.4|18624.4|18631.4|18619.4|64
1612347000000|2021-02-03 10:10:00|18633.4|18623.4|18630.4|18619.4|18636.4|18624.4|18629.4|18618.4|40
1612347300000|2021-02-03 10:15:00|18631.4|18620.4|18633.4|18621.4|18634.4|18622.4|18628.4|18616.4|41
1612347600000|2021-02-03 10:20:00|18634.4|18622.4|18632.4|18621.4|18634.4|18622.4|18629.4|18618.4|55
1612347900000|2021-02-03 10:25:00|18631.4|18620.4|18630.4|18618.4|18632.4|18621.4|18628.4|18617.4|21
1612348200000|2021-02-03 10:30:00|18629.4|18619.4|18626.4|18615.4|18629.4|18619.4|18626.4|18614.4|70
1612348500000|2021-02-03 10:35:00|18627.4|18614.4|18629.4|18617.4|18630.4|18619.4|18626.4|18614.4|76
1612348800000|2021-02-03 10:40:00|18628.4|18618.4|18629.4|18618.4|18630.4|18619.4|18627.4|18616.4|77
1612349100000|2021-02-03 10:45:00|18628.4|18617.4|18630.4|18619.4|18630.4|18619.4|18628.4|18617.4|28
1612349400000|2021-02-03 10:50:00|18632.4|18621.4|18632.4|18621.4|18634.4|18622.4|18630.4|18619.4|84
1612349700000|2021-02-03 10:55:00|18631.4|18620.4|18630.4|18619.4|18635.4|18623.4|18630.4|18619.4|216
1612350000000|2021-02-03 11:00:00|18631.4|18618.4|18627.4|18616.4|18631.4|18620.4|18627.4|18616.4|131
1612350300000|2021-02-03 11:05:00|18628.4|18615.4|18626.4|18615.4|18628.4|18617.4|18625.4|18614.4|122
1612350600000|2021-02-03 11:10:00|18625.4|18614.4|18626.4|18615.4|18627.4|18615.4|18625.4|18614.4|34
1612350900000|2021-02-03 11:15:00|18627.4|18616.4|18628.4|18616.4|18628.4|18617.4|18626.4|18615.4|93
1612351200000|2021-02-03 11:20:00|18627.4|18617.4|18631.4|18620.4|18633.4|18621.4|18627.4|18616.4|171
1612351500000|2021-02-03 11:25:00|18630.4|18619.4|18632.4|18620.4|18633.4|18621.4|18628.4|18617.4|141
1612351800000|2021-02-03 11:30:00|18631.4|18621.4|18630.4|18619.4|18632.4|18621.4|18630.4|18618.4|18
1612352100000|2021-02-03 11:35:00|18631.4|18618.4|18629.4|18617.4|18632.4|18621.4|18629.4|18617.4|148
1612352400000|2021-02-03 11:40:00|18630.4|18618.4|18629.4|18618.4|18631.4|18620.4|18629.4|18617.4|47
1612352700000|2021-02-03 11:45:00|18630.4|18619.4|18629.4|18618.4|18631.4|18620.4|18628.4|18617.4|112
1612353000000|2021-02-03 11:50:00|18628.4|18617.4|18629.4|18617.4|18631.4|18620.4|18628.4|18617.4|52
1612353300000|2021-02-03 11:55:00|18628.4|18618.4|18634.4|18623.4|18636.4|18624.4|18627.4|18616.4|237
1612353600000|2021-02-03 12:00:00|18633.4|18622.4|18626.4|18615.4|18634.4|18622.4|18625.4|18614.4|183
1612353900000|2021-02-03 12:05:00|18627.4|18616.4|18618.4|18607.4|18628.4|18616.4|18617.4|18606.4|475
1612354200000|2021-02-03 12:10:00|18619.4|18606.4|18619.4|18607.4|18620.4|18608.4|18615.4|18604.4|145
1612354500000|2021-02-03 12:15:00|18618.4|18608.4|18615.4|18604.4|18619.4|18608.4|18615.4|18604.4|82
1612354800000|2021-02-03 12:20:00|18616.4|18603.4|18616.4|18604.4|18618.4|18607.4|18615.4|18603.4|56
1612355100000|2021-02-03 12:25:00|18615.4|18605.4|18617.4|18606.4|18618.4|18607.4|18615.4|18603.4|64
1612355400000|2021-02-03 12:30:00|18618.4|18605.4|18620.4|18608.4|18621.4|18609.4|18617.4|18605.4|73
1612355700000|2021-02-03 12:35:00|18621.4|18609.4|18621.4|18610.4|18622.4|18610.4|18618.4|18607.4|24
1612356000000|2021-02-03 12:40:00|18622.4|18609.4|18616.4|18604.4|18623.4|18611.4|18614.4|18603.4|97
1612356300000|2021-02-03 12:45:00|18615.4|18605.4|18616.4|18604.4|18620.4|18609.4|18614.4|18603.4|56
1612356600000|2021-02-03 12:50:00|18617.4|18605.4|18616.4|18605.4|18617.4|18606.4|18614.4|18603.4|64
1612356900000|2021-02-03 12:55:00|18617.4|18606.4|18617.4|18605.4|18617.4|18606.4|18616.4|18605.4|16
1612357200000|2021-02-03 13:00:00|18616.4|18604.4|18614.4|18603.4|18616.4|18605.4|18611.4|18600.4|309
1612357500000|2021-02-03 13:05:00|18615.4|18604.4|18612.4|18600.4|18616.4|18605.4|18611.4|18599.4|39
1612357800000|2021-02-03 13:10:00|18613.4|18601.4|18619.4|18607.4|18619.4|18607.4|18611.4|18600.4|39
1612358100000|2021-02-03 13:15:00|18618.4|18608.4|18616.4|18605.4|18623.4|18611.4|18616.4|18605.4|71
1612358400000|2021-02-03 13:20:00|18615.4|18604.4|18619.4|18607.4|18623.4|18611.4|18615.4|18604.4|99
1612358700000|2021-02-03 13:25:00|18620.4|18608.4|18616.4|18605.4|18623.4|18611.4|18614.4|18603.4|100
1612359000000|2021-02-03 13:30:00|18615.4|18604.4|18621.4|18609.4|18623.4|18612.4|18615.4|18604.4|80
1612359300000|2021-02-03 13:35:00|18622.4|18610.4|18626.4|18615.4|18626.4|18615.4|18622.4|18609.4|35
1612359600000|2021-02-03 13:40:00|18625.4|18614.4|18625.4|18614.4|18627.4|18616.4|18622.4|18611.4|85
1612359900000|2021-02-03 13:45:00|18626.4|18613.4|18624.4|18613.4|18626.4|18614.4|18621.4|18610.4|40
1612360200000|2021-02-03 13:50:00|18625.4|18614.4|18625.4|18614.4|18631.4|18620.4|18624.4|18613.4|57
1612360500000|2021-02-03 13:55:00|18626.4|18615.4|18627.4|18616.4|18628.4|18616.4|18623.4|18612.4|40
1612360800000|2021-02-03 14:00:00|18628.4|18617.4|18624.4|18612.4|18628.4|18617.4|18624.4|18612.4|120
1612361100000|2021-02-03 14:05:00|18623.4|18613.4|18622.4|18610.4|18625.4|18614.4|18618.4|18607.4|56
1612361400000|2021-02-03 14:10:00|18621.4|18609.4|18621.4|18610.4|18624.4|18613.4|18620.4|18608.4|46
1612361700000|2021-02-03 14:15:00|18622.4|18609.4|18614.4|18603.4|18622.4|18610.4|18614.4|18602.4|144
1612362000000|2021-02-03 14:20:00|18615.4|18604.4|18626.4|18615.4|18626.4|18615.4|18615.4|18604.4|118
1612362300000|2021-02-03 14:25:00|18625.4|18614.4|18625.4|18613.4|18628.4|18617.4|18624.4|18612.4|60
1612362600000|2021-02-03 14:30:00|18626.4|18614.4|18627.4|18615.4|18630.4|18618.4|18618.4|18606.4|1070
1612362900000|2021-02-03 14:35:00|18629.4|18616.4|18617.4|18606.4|18629.4|18618.4|18611.4|18600.4|858
1612363200000|2021-02-03 14:40:00|18618.4|18607.4|18610.4|18599.4|18623.4|18611.4|18610.4|18599.4|340
1612363500000|2021-02-03 14:45:00|18612.4|18598.4|18617.4|18605.4|18622.4|18611.4|18609.4|18598.4|248
1612363800000|2021-02-03 14:50:00|18616.4|18604.4|18615.4|18604.4|18618.4|18606.4|18607.4|18595.4|345
1612364100000|2021-02-03 14:55:00|18616.4|18605.4|18634.4|18623.4|18636.4|18624.4|18613.4|18602.4|266
1612364400000|2021-02-03 15:00:00|18636.4|18625.4|18640.4|18629.4|18645.4|18633.4|18628.4|18617.4|413
1612364700000|2021-02-03 15:05:00|18641.4|18630.4|18642.4|18631.4|18646.4|18634.4|18636.4|18625.4|267
1612365000000|2021-02-03 15:10:00|18643.4|18632.4|18634.4|18622.4|18644.4|18632.4|18628.4|18617.4|318
1612365300000|2021-02-03 15:15:00|18635.4|18623.4|18621.4|18609.4|18641.4|18630.4|18620.4|18609.4|245
1612365600000|2021-02-03 15:20:00|18622.4|18610.4|18612.4|18600.4|18623.4|18612.4|18606.4|18595.4|432
1612365900000|2021-02-03 15:25:00|18611.4|18601.4|18602.4|18591.4|18612.4|18601.4|18601.4|18590.4|415
1612366200000|2021-02-03 15:30:00|18601.4|18590.4|18605.4|18594.4|18612.4|18601.4|18599.4|18588.4|279
1612366500000|2021-02-03 15:35:00|18606.4|18593.4|18602.4|18590.4|18610.4|18599.4|18599.4|18588.4|365
1612366800000|2021-02-03 15:40:00|18601.4|18589.4|18615.4|18604.4|18616.4|18605.4|18598.4|18587.4|159
1612367100000|2021-02-03 15:45:00|18616.4|18603.4|18620.4|18609.4|18622.4|18611.4|18615.4|18603.4|105
1612367400000|2021-02-03 15:50:00|18619.4|18608.4|18632.4|18621.4|18633.4|18622.4|18616.4|18604.4|372
1612367700000|2021-02-03 15:55:00|18633.4|18622.4|18634.4|18622.4|18638.4|18627.4|18631.4|18619.4|259
1612368000000|2021-02-03 16:00:00|18633.4|18623.4|18630.4|18619.4|18636.4|18625.4|18628.4|18616.4|146
1612368300000|2021-02-03 16:05:00|18631.4|18620.4|18627.4|18616.4|18632.4|18621.4|18626.4|18614.4|108
1612368600000|2021-02-03 16:10:00|18628.4|18615.4|18625.4|18613.4|18631.4|18619.4|18623.4|18612.4|174
1612368900000|2021-02-03 16:15:00|18624.4|18614.4|18620.4|18608.4|18627.4|18616.4|18615.4|18604.4|223
1612369200000|2021-02-03 16:20:00|18619.4|18609.4|18630.4|18618.4|18634.4|18623.4|18619.4|18609.4|231
1612369500000|2021-02-03 16:25:00|18629.4|18619.4|18629.4|18618.4|18633.4|18622.4|18624.4|18613.4|359
1612369800000|2021-02-03 16:30:00|18630.4|18619.4|18633.4|18621.4|18635.4|18624.4|18625.4|18613.4|215
1612370100000|2021-02-03 16:35:00|18634.4|18622.4|18634.4|18622.4|18635.4|18623.4|18629.4|18618.4|89
1612370400000|2021-02-03 16:40:00|18633.4|18623.4|18639.4|18628.4|18641.4|18629.4|18630.4|18619.4|174
1612370700000|2021-02-03 16:45:00|18640.4|18627.4|18639.4|18628.4|18641.4|18629.4|18637.4|18626.4|105
1612371000000|2021-02-03 16:50:00|18638.4|18627.4|18644.4|18632.4|18645.4|18634.4|18637.4|18626.4|142
1612371300000|2021-02-03 16:55:00|18643.4|18633.4|18639.4|18628.4|18646.4|18635.4|18637.4|18625.4|127
1612371600000|2021-02-03 17:00:00|18640.4|18629.4|18643.4|18631.4|18644.4|18633.4|18637.4|18626.4|119
1612371900000|2021-02-03 17:05:00|18642.4|18630.4|18642.4|18630.4|18643.4|18632.4|18639.4|18627.4|240
1612372200000|2021-02-03 17:10:00|18643.4|18631.4|18637.4|18625.4|18643.4|18632.4|18634.4|18622.4|275
1612372500000|2021-02-03 17:15:00|18636.4|18626.4|18644.4|18632.4|18645.4|18633.4|18636.4|18624.4|454
1612372800000|2021-02-03 17:20:00|18643.4|18633.4|18640.4|18628.4|18643.4|18633.4|18638.4|18627.4|385
1612373100000|2021-02-03 17:25:00|18639.4|18629.4|18635.4|18623.4|18640.4|18629.4|18634.4|18623.4|57
1612373400000|2021-02-03 17:30:00|18634.4|18622.4|18629.4|18618.4|18636.4|18625.4|18629.4|18618.4|96
1612373700000|2021-02-03 17:35:00|18630.4|18619.4|18634.4|18622.4|18634.4|18623.4|18629.4|18617.4|55
1612374000000|2021-02-03 17:40:00|18635.4|18623.4|18640.4|18628.4|18641.4|18630.4|18634.4|18622.4|49
1612374300000|2021-02-03 17:45:00|18639.4|18627.4|18637.4|18625.4|18640.4|18629.4|18636.4|18625.4|39
1612374600000|2021-02-03 17:50:00|18638.4|18626.4|18638.4|18626.4|18638.4|18627.4|18636.4|18625.4|13
1612374900000|2021-02-03 17:55:00|18637.4|18625.4|18636.4|18624.4|18638.4|18626.4|18635.4|18624.4|14
1612375200000|2021-02-03 18:00:00|18637.4|18625.4|18633.4|18621.4|18637.4|18626.4|18632.4|18621.4|21
1612375500000|2021-02-03 18:05:00|18632.4|18622.4|18632.4|18620.4|18635.4|18624.4|18629.4|18618.4|29
1612375800000|2021-02-03 18:10:00|18631.4|18619.4|18628.4|18616.4|18633.4|18622.4|18627.4|18616.4|46
1612376100000|2021-02-03 18:15:00|18629.4|18617.4|18631.4|18619.4|18632.4|18620.4|18628.4|18616.4|29
1612376400000|2021-02-03 18:20:00|18630.4|18618.4|18635.4|18623.4|18636.4|18624.4|18630.4|18618.4|26
1612376700000|2021-02-03 18:25:00|18636.4|18624.4|18633.4|18621.4|18636.4|18624.4|18632.4|18621.4|7
1612377000000|2021-02-03 18:30:00|18632.4|18622.4|18630.4|18618.4|18634.4|18623.4|18629.4|18618.4|74
1612377300000|2021-02-03 18:35:00|18631.4|18619.4|18641.4|18629.4|18642.4|18631.4|18630.4|18618.4|195
1612377600000|2021-02-03 18:40:00|18642.4|18630.4|18644.4|18632.4|18644.4|18633.4|18640.4|18628.4|41
1612377900000|2021-02-03 18:45:00|18643.4|18631.4|18642.4|18631.4|18643.4|18632.4|18641.4|18630.4|49
1612378200000|2021-02-03 18:50:00|18641.4|18630.4|18642.4|18631.4|18643.4|18631.4|18640.4|18629.4|15
1612378500000|2021-02-03 18:55:00|18643.4|18630.4|18644.4|18632.4|18645.4|18633.4|18640.4|18629.4|96
1612378800000|2021-02-03 19:00:00|18643.4|18631.4|18640.4|18628.4|18643.4|18631.4|18639.4|18628.4|187
1612379100000|2021-02-03 19:05:00|18639.4|18629.4|18643.4|18632.4|18645.4|18633.4|18639.4|18627.4|109
1612379400000|2021-02-03 19:10:00|18642.4|18631.4|18640.4|18628.4|18642.4|18631.4|18638.4|18627.4|48
1612379700000|2021-02-03 19:15:00|18639.4|18627.4|18638.4|18626.4|18640.4|18627.4|18637.4|18626.4|11
1612380000000|2021-02-03 19:20:00|18639.4|18627.4|18644.4|18632.4|18644.4|18632.4|18638.4|18626.4|82
1612380300000|2021-02-03 19:25:00|18643.4|18633.4|18644.4|18633.4|18645.4|18633.4|18643.4|18632.4|18
1612380600000|2021-02-03 19:30:00|18645.4|18634.4|18644.4|18632.4|18645.4|18634.4|18642.4|18631.4|37
1612380900000|2021-02-03 19:35:00|18645.4|18634.4|18646.4|18634.4|18647.4|18636.4|18645.4|18633.4|82
1612381200000|2021-02-03 19:40:00|18645.4|18635.4|18644.9|18634.9|18646.4|18635.4|18644.4|18633.4|73
1612381500000|2021-02-03 19:45:00|18645.9|18635.9|18644.9|18634.9|18645.9|18635.9|18643.9|18633.9|59
1612381800000|2021-02-03 19:50:00|18644.4|18634.4|18647.4|18637.4|18647.9|18637.9|18644.4|18634.4|87
1612382100000|2021-02-03 19:55:00|18647.9|18637.9|18645.4|18635.4|18647.9|18637.9|18644.9|18634.9|18
1612382400000|2021-02-03 20:00:00|18644.9|18634.9|18646.9|18636.9|18647.9|18637.9|18644.4|18634.4|138
1612382700000|2021-02-03 20:05:00|18646.4|18636.4|18651.9|18641.9|18651.9|18641.9|18645.9|18635.9|112
1612383000000|2021-02-03 20:10:00|18650.9|18640.9|18650.4|18640.4|18651.4|18641.4|18649.4|18639.4|46
1612383300000|2021-02-03 20:15:00|18649.9|18639.9|18644.9|18634.9|18650.9|18640.9|18644.4|18634.4|84
1612383600000|2021-02-03 20:20:00|18644.4|18634.4|18650.4|18640.4|18651.4|18641.4|18643.9|18633.9|243
1612383900000|2021-02-03 20:25:00|18650.9|18640.9|18646.9|18636.9|18652.9|18642.9|18644.9|18634.9|98
1612384200000|2021-02-03 20:30:00|18646.4|18636.4|18651.4|18641.4|18652.9|18642.9|18645.4|18635.4|141
1612384500000|2021-02-03 20:35:00|18651.9|18641.9|18649.9|18639.9|18652.4|18642.4|18647.9|18637.9|35
1612384800000|2021-02-03 20:40:00|18649.4|18639.4|18648.4|18638.4|18652.4|18642.4|18647.4|18637.4|56
1612385100000|2021-02-03 20:45:00|18648.9|18638.9|18654.9|18644.9|18654.9|18644.9|18647.9|18637.9|165
1612385400000|2021-02-03 20:50:00|18652.4|18642.4|18655.9|18645.9|18655.9|18645.9|18648.9|18638.9|281
1612385700000|2021-02-03 20:55:00|18656.4|18646.4|18668.9|18658.9|18672.4|18662.4|18653.4|18643.4|628
1612386000000|2021-02-03 21:00:00|18668.4|18658.4|18666.9|18656.9|18671.4|18661.4|18661.9|18651.9|75
1612386300000|2021-02-03 21:05:00|18665.9|18655.9|18668.9|18658.9|18668.9|18658.9|18664.9|18654.9|30
1612386600000|2021-02-03 21:10:00|18669.9|18659.9|18671.9|18661.9|18671.9|18661.9|18669.9|18659.9|50
1612386900000|2021-02-03 21:15:00|18676.9|18652.9|18675.4|18651.4|18676.9|18652.9|18674.5|18650.5|0
1612387200000|2021-02-03 21:20:00|18675.3|18651.3|18675.3|18651.3|18675.3|18651.3|18673|18649|0
1612387500000|2021-02-03 21:25:00|18674.5|18650.5|18674.3|18650.3|18675.3|18651.3|18673.6|18649.6|0
1612387800000|2021-02-03 21:30:00|18675.5|18651.5|18672.8|18648.8|18675.5|18651.5|18670|18646|0
1612388100000|2021-02-03 21:35:00|18671.9|18647.9|18669.1|18645.1|18673.7|18649.7|18668.2|18644.2|0
1612388400000|2021-02-03 21:40:00|18668.2|18644.2|18670|18646|18670.9|18646.9|18666.4|18642.4|0
1612388700000|2021-02-03 21:45:00|18670.9|18646.9|18676.5|18652.5|18677.8|18653.8|18670.9|18646.9|0
1612389000000|2021-02-03 21:50:00|18675.6|18651.6|18674.7|18650.7|18676.5|18652.5|18673.8|18649.8|0
1612389300000|2021-02-03 21:55:00|18675.6|18651.6|18677.9|18653.9|18679.4|18655.4|18673.9|18649.9|0
1612389600000|2021-02-03 22:00:00|18676.6|18652.6|18676.7|18652.7|18678|18654|18675.4|18651.4|0
1612389900000|2021-02-03 22:05:00|18676.8|18652.8|18676.5|18652.5|18676.8|18652.8|18675.7|18651.7|0
1612390200000|2021-02-03 22:10:00|18676.6|18652.6|18678|18654|18678|18654|18676.6|18652.6|0
1612390500000|2021-02-03 22:15:00|18678.1|18654.1|18676.3|18652.3|18678.8|18654.8|18676|18652|0
1612390800000|2021-02-03 22:20:00|18676.5|18652.5|18675.5|18651.5|18677.7|18653.7|18675.5|18651.5|0
1612391100000|2021-02-03 22:25:00|18676.1|18652.1|18676|18652|18677.9|18653.9|18674.6|18650.6|0
1612391400000|2021-02-03 22:30:00|18675.8|18651.8|18676.4|18652.4|18676.7|18652.7|18674.4|18650.4|0
1612391700000|2021-02-03 22:35:00|18676.7|18652.7|18676.1|18652.1|18676.9|18652.9|18675.7|18651.7|0
1612392000000|2021-02-03 22:40:00|18675.7|18651.7|18674.1|18650.1|18676.7|18652.7|18674|18650|0
1612392300000|2021-02-03 22:45:00|18674.2|18650.2|18673.3|18649.3|18674.4|18650.4|18673.3|18649.3|0
1612392600000|2021-02-03 22:50:00|18673.5|18649.5|18674.3|18650.3|18674.4|18650.4|18672.9|18648.9|0
1612392900000|2021-02-03 22:55:00|18673.6|18649.6|18680.4|18656.4|18680.4|18656.4|18673.5|18649.5|0
1612393200000|2021-02-03 23:00:00|18680.6|18656.6|18686.6|18662.6|18687.9|18663.9|18678.8|18654.8|0
1612393500000|2021-02-03 23:05:00|18687|18663|18682.9|18658.9|18688.4|18664.4|18682.9|18658.9|0
1612393800000|2021-02-03 23:10:00|18683.9|18659.9|18678.7|18654.7|18683.9|18659.9|18675.9|18651.9|0
1612394100000|2021-02-03 23:15:00|18679.6|18655.6|18682.3|18658.3|18686|18662|18677.8|18653.8|0
1612394400000|2021-02-03 23:20:00|18683.3|18659.3|18681.4|18657.4|18684.2|18660.2|18679.1|18655.1|0
1612394700000|2021-02-03 23:25:00|18680.9|18656.9|18676.8|18652.8|18680.9|18656.9|18676.8|18652.8|0
1612395000000|2021-02-03 23:30:00|18675.9|18651.9|18668.5|18644.5|18675.9|18651.9|18663.1|18639.1|0
1612395300000|2021-02-03 23:35:00|18668.1|18644.1|18670.6|18646.6|18671.5|18647.5|18665.8|18641.8|0
1612395600000|2021-02-03 23:40:00|18670.1|18646.1|18671.5|18647.5|18674.3|18650.3|18669.7|18645.7|0
1612395900000|2021-02-03 23:45:00|18671|18647|18669.7|18645.7|18671|18647|18666.9|18642.9|0
1612396200000|2021-02-03 23:50:00|18668.8|18644.8|18670.6|18646.6|18672.4|18648.4|18668.8|18644.8|0
1612396500000|2021-02-03 23:55:00|18669.7|18645.7|18676.1|18652.1|18677|18653|18668.8|18644.8|0
1612396800000|2021-02-04 00:00:00|18676.5|18652.5|18670.5|18646.5|18676.5|18652.5|18666.8|18642.8|0
1612397100000|2021-02-04 00:05:00|18671.4|18647.4|18670.5|18646.5|18674.1|18650.1|18666.6|18642.6|0
1612397400000|2021-02-04 00:10:00|18670|18646|18674.1|18650.1|18676|18652|18667.7|18643.7|0
1612397700000|2021-02-04 00:15:00|18673.2|18649.2|18666.2|18642.2|18675|18651|18663.2|18639.2|0
1612398000000|2021-02-04 00:20:00|18666.6|18642.6|18668.6|18644.6|18668.8|18644.8|18657.1|18633.1|0
1612398300000|2021-02-04 00:25:00|18669|18645|18670.3|18646.3|18677|18653|18667.2|18643.2|0
1612398600000|2021-02-04 00:30:00|18670|18646|18668.9|18644.9|18673.8|18649.8|18666.7|18642.7|0
1612398900000|2021-02-04 00:35:00|18668.6|18644.6|18665|18641|18669.3|18645.3|18662.3|18638.3|0
1612399200000|2021-02-04 00:40:00|18663.7|18639.7|18659.7|18635.7|18665.4|18641.4|18659.7|18635.7|0
1612399500000|2021-02-04 00:45:00|18662.3|18638.3|18648.2|18624.2|18663.2|18639.2|18646.5|18622.5|0
1612399800000|2021-02-04 00:50:00|18647.8|18623.8|18646.5|18622.5|18651.8|18627.8|18642.5|18618.5|0
1612400100000|2021-02-04 00:55:00|18645.2|18621.2|18651|18627|18654|18630|18641.7|18617.7|0
1612400400000|2021-02-04 01:00:00|18651.4|18641.4|18592.9|18582.9|18655.4|18645.4|18591.4|18581.4|2215
1612400700000|2021-02-04 01:05:00|18593.4|18583.4|18585.9|18575.9|18605.4|18595.4|18580.4|18570.4|990
1612401000000|2021-02-04 01:10:00|18586.4|18576.4|18571.4|18561.4|18588.9|18578.9|18568.4|18558.4|1209
1612401300000|2021-02-04 01:15:00|18570.4|18560.4|18524.9|18514.9|18571.4|18561.4|18515.9|18505.9|4347
1612401600000|2021-02-04 01:20:00|18526.9|18516.9|18542.9|18532.9|18550.9|18540.9|18514.4|18504.4|2864
1612401900000|2021-02-04 01:25:00|18543.4|18533.4|18541.9|18531.9|18548.4|18538.4|18518.4|18508.4|3165
1612402200000|2021-02-04 01:30:00|18546.9|18536.9|18666.4|18656.4|18667.4|18657.4|18527.9|18517.9|17466
1612402500000|2021-02-04 01:35:00|18666.9|18656.9|18669.4|18659.4|18691.9|18681.9|18653.9|18643.9|12275
1612402800000|2021-02-04 01:40:00|18669.9|18659.9|18766.9|18756.9|18778.4|18768.4|18666.4|18656.4|11120
1612403100000|2021-02-04 01:45:00|18764.9|18754.9|18767.9|18757.9|18783.9|18773.9|18751.9|18741.9|6654
1612403400000|2021-02-04 01:50:00|18769.9|18759.9|18774.9|18764.9|18799.9|18789.9|18761.9|18751.9|7128
1612403700000|2021-02-04 01:55:00|18773.9|18763.9|18784.9|18774.9|18803.9|18793.9|18770.9|18760.9|5535
1612404000000|2021-02-04 02:00:00|18783.9|18773.9|18807.9|18797.9|18820.9|18810.9|18773.9|18763.9|6886
1612404300000|2021-02-04 02:05:00|18808.9|18798.9|18868.9|18858.9|18871.9|18861.9|18786.9|18776.9|8142
1612404600000|2021-02-04 02:10:00|18869.9|18859.9|18894.9|18884.9|18911.9|18901.9|18865.9|18855.9|11012
1612404900000|2021-02-04 02:15:00|18895.9|18885.9|18937.9|18927.9|18944.9|18934.9|18887.9|18877.9|6545
1612405200000|2021-02-04 02:20:00|18938.9|18928.9|18927.9|18917.9|18953.9|18943.9|18911.9|18901.9|7180
1612405500000|2021-02-04 02:25:00|18928.9|18918.9|18912.9|18902.9|18928.9|18918.9|18897.9|18887.9|4530
1612405800000|2021-02-04 02:30:00|18914.9|18904.9|18928.9|18918.9|18941.9|18931.9|18894.9|18884.9|4298
1612406100000|2021-02-04 02:35:00|18927.9|18917.9|18924.9|18914.9|18932.9|18922.9|18902.9|18892.9|2358
1612406400000|2021-02-04 02:40:00|18923.9|18913.9|18847.9|18837.9|18924.9|18914.9|18836.9|18826.9|7064
1612406700000|2021-02-04 02:45:00|18848.9|18838.9|18859.9|18849.9|18876.9|18866.9|18823.9|18813.9|5814
1612407000000|2021-02-04 02:50:00|18858.9|18848.9|18851.9|18841.9|18858.9|18848.9|18824.9|18814.9|4820
1612407300000|2021-02-04 02:55:00|18852.9|18842.9|18838.9|18828.9|18871.9|18861.9|18829.9|18819.9|3400
1612407600000|2021-02-04 03:00:00|18841.9|18831.9|18881.9|18871.9|18884.9|18874.9|18813.9|18803.9|4738
1612407900000|2021-02-04 03:05:00|18882.9|18872.9|18855.9|18845.9|18889.9|18879.9|18847.9|18837.9|2327
1612408200000|2021-02-04 03:10:00|18856.9|18846.9|18816.9|18806.9|18881.9|18871.9|18807.9|18797.9|4852
1612408500000|2021-02-04 03:15:00|18814.9|18804.9|18812.9|18802.9|18832.9|18822.9|18793.9|18783.9|4400
1612408800000|2021-02-04 03:20:00|18811.9|18801.9|18721.9|18711.9|18812.9|18802.9|18719.9|18709.9|10659
1612409100000|2021-02-04 03:25:00|18719.9|18709.9|18731.9|18721.9|18745.9|18735.9|18704.9|18694.9|5388
1612409400000|2021-02-04 03:30:00|18730.9|18720.9|18724.9|18714.9|18731.9|18721.9|18709.9|18699.9|902
1612409700000|2021-02-04 03:35:00|18722.9|18712.9|18724.9|18714.9|18739.9|18729.9|18719.9|18709.9|784
1612410000000|2021-02-04 03:40:00|18722.9|18712.9|18716.9|18706.9|18726.9|18716.9|18710.9|18700.9|1530
1612410300000|2021-02-04 03:45:00|18715.9|18705.9|18722.9|18712.9|18723.9|18713.9|18709.9|18699.9|837
1612410600000|2021-02-04 03:50:00|18724.9|18714.9|18701.9|18691.9|18728.9|18718.9|18699.9|18689.9|1174
1612410900000|2021-02-04 03:55:00|18700.9|18690.9|18705.9|18695.9|18705.9|18695.9|18696.9|18686.9|869
1612411200000|2021-02-04 04:00:00|18706.9|18696.9|18699.9|18689.9|18706.9|18696.9|18698.9|18688.9|480
1612411500000|2021-02-04 04:05:00|18700.9|18690.9|18706.9|18696.9|18706.9|18696.9|18700.9|18690.9|145
1612411800000|2021-02-04 04:10:00|18707.9|18697.9|18714.9|18704.9|18721.9|18711.9|18704.9|18694.9|250
1612412100000|2021-02-04 04:15:00|18713.9|18703.9|18708.9|18698.9|18714.9|18704.9|18707.9|18697.9|124
1612412400000|2021-02-04 04:20:00|18709.9|18699.9|18701.9|18691.9|18709.9|18699.9|18698.9|18688.9|224
1612412700000|2021-02-04 04:25:00|18699.9|18689.9|18705.9|18695.9|18705.9|18695.9|18696.9|18686.9|160
1612413000000|2021-02-04 04:30:00|18706.9|18696.9|18711.9|18701.9|18711.9|18701.9|18706.9|18696.9|85
1612413300000|2021-02-04 04:35:00|18712.9|18702.9|18713.9|18703.9|18713.9|18703.9|18710.9|18700.9|88
1612413600000|2021-02-04 04:40:00|18712.9|18702.9|18711.9|18701.9|18713.9|18703.9|18711.9|18701.9|112
1612413900000|2021-02-04 04:45:00|18712.9|18702.9|18714.9|18704.9|18714.9|18704.9|18709.9|18699.9|59
1612414200000|2021-02-04 04:50:00|18712.9|18702.9|18715.9|18705.9|18715.9|18705.9|18711.9|18701.9|103
1612414500000|2021-02-04 04:55:00|18716.9|18706.9|18716.9|18706.9|18719.9|18709.9|18713.9|18703.9|220
1612414800000|2021-02-04 05:00:00|18714.9|18704.9|18702.9|18692.9|18732.9|18722.9|18682.9|18672.9|8338
1612415100000|2021-02-04 05:05:00|18701.9|18691.9|18645.9|18635.9|18703.9|18693.9|18639.9|18629.9|5496
1612415400000|2021-02-04 05:10:00|18644.9|18634.9|18661.9|18651.9|18677.9|18667.9|18638.9|18628.9|4650
1612415700000|2021-02-04 05:15:00|18659.9|18649.9|18664.9|18654.9|18664.9|18654.9|18639.9|18629.9|4471
1612416000000|2021-02-04 05:20:00|18661.9|18651.9|18668.9|18658.9|18686.9|18676.9|18657.9|18647.9|4448
1612416300000|2021-02-04 05:25:00|18669.9|18659.9|18647.9|18637.9|18671.9|18661.9|18638.9|18628.9|2337
1612416600000|2021-02-04 05:30:00|18646.9|18636.9|18672.9|18662.9|18672.9|18662.9|18640.9|18630.9|2839
1612416900000|2021-02-04 05:35:00|18671.9|18661.9|18704.9|18694.9|18704.9|18694.9|18659.9|18649.9|2812
1612417200000|2021-02-04 05:40:00|18703.9|18693.9|18723.9|18713.9|18738.9|18728.9|18702.9|18692.9|4383
1612417500000|2021-02-04 05:45:00|18724.9|18714.9|18774.9|18764.9|18777.9|18767.9|18714.9|18704.9|4512
1612417800000|2021-02-04 05:50:00|18772.9|18762.9|18753.9|18743.9|18785.9|18775.9|18753.9|18743.9|3289
1612418100000|2021-02-04 05:55:00|18754.9|18744.9|18746.9|18736.9|18780.9|18770.9|18739.9|18729.9|3521
1612418400000|2021-02-04 06:00:00|18745.9|18735.9|18758.9|18748.9|18760.9|18750.9|18725.9|18715.9|2499
1612418700000|2021-02-04 06:05:00|18751.9|18741.9|18782.9|18772.9|18797.9|18787.9|18737.9|18727.9|4649
1612419000000|2021-02-04 06:10:00|18780.9|18770.9|18814.9|18804.9|18817.9|18807.9|18766.9|18756.9|3022
1612419300000|2021-02-04 06:15:00|18816.9|18806.9|18827.9|18817.9|18827.9|18817.9|18787.9|18777.9|2527
1612419600000|2021-02-04 06:20:00|18828.9|18818.9|18813.9|18803.9|18844.9|18834.9|18810.9|18800.9|3074
1612419900000|2021-02-04 06:25:00|18814.9|18804.9|18826.9|18816.9|18828.9|18818.9|18788.9|18778.9|2883
1612420200000|2021-02-04 06:30:00|18829.9|18819.9|18815.9|18805.9|18866.9|18856.9|18815.9|18805.9|4460
1612420500000|2021-02-04 06:35:00|18816.9|18806.9|18821.9|18811.9|18843.9|18833.9|18813.9|18803.9|2934
1612420800000|2021-02-04 06:40:00|18819.9|18809.9|18814.9|18804.9|18827.9|18817.9|18796.9|18786.9|3481
1612421100000|2021-02-04 06:45:00|18813.9|18803.9|18800.9|18790.9|18815.9|18805.9|18791.9|18781.9|2963
1612421400000|2021-02-04 06:50:00|18799.9|18789.9|18793.9|18783.9|18815.9|18805.9|18789.9|18779.9|4099
1612421700000|2021-02-04 06:55:00|18792.9|18782.9|18810.9|18800.9|18812.9|18802.9|18792.9|18782.9|4810
1612422000000|2021-02-04 07:00:00|18811.9|18801.9|18803.9|18793.9|18811.9|18801.9|18798.9|18788.9|1604
1612422300000|2021-02-04 07:05:00|18802.9|18792.9|18806.9|18796.9|18810.9|18800.9|18802.9|18792.9|1054
1612422600000|2021-02-04 07:10:00|18803.9|18793.9|18802.9|18792.9|18821.9|18811.9|18799.9|18789.9|1534
1612422900000|2021-02-04 07:15:00|18801.9|18791.9|18804.9|18794.9|18809.9|18799.9|18797.9|18787.9|431
1612423200000|2021-02-04 07:20:00|18805.9|18795.9|18797.9|18787.9|18807.9|18797.9|18797.9|18787.9|338
1612423500000|2021-02-04 07:25:00|18798.9|18788.9|18791.9|18781.9|18799.9|18789.9|18790.9|18780.9|720
1612423800000|2021-02-04 07:30:00|18792.9|18782.9|18792.9|18782.9|18795.9|18785.9|18790.9|18780.9|645
1612424100000|2021-02-04 07:35:00|18791.9|18781.9|18792.9|18782.9|18796.9|18786.9|18787.9|18777.9|748
1612424400000|2021-02-04 07:40:00|18794.9|18784.9|18786.9|18776.9|18797.9|18787.9|18783.9|18773.9|687
1612424700000|2021-02-04 07:45:00|18785.9|18775.9|18769.9|18759.9|18787.9|18777.9|18769.9|18759.9|1175
1612425000000|2021-02-04 07:50:00|18770.9|18760.9|18757.9|18747.9|18774.9|18764.9|18757.9|18747.9|869
1612425300000|2021-02-04 07:55:00|18756.9|18746.9|18759.9|18749.9|18765.9|18755.9|18756.9|18746.9|1090
1612425600000|2021-02-04 08:00:00|18761.9|18752.9|18762.9|18750.9|18772.9|18760.9|18759.9|18748.9|634
1612425900000|2021-02-04 08:05:00|18763.9|18751.9|18761.9|18749.9|18769.9|18758.9|18759.9|18748.9|600
1612426200000|2021-02-04 08:10:00|18760.9|18748.9|18773.9|18761.9|18777.9|18766.9|18759.9|18748.9|719
1612426500000|2021-02-04 08:15:00|18774.9|18762.9|18778.9|18766.9|18779.9|18768.9|18773.9|18762.9|767
1612426800000|2021-02-04 08:20:00|18779.9|18767.9|18785.9|18774.9|18786.9|18775.9|18776.9|18765.9|977
1612427100000|2021-02-04 08:25:00|18786.9|18775.9|18783.9|18772.9|18789.9|18778.9|18781.9|18770.9|1271
1612427400000|2021-02-04 08:30:00|18809.3|18785.3|18811.8|18787.8|18818.2|18794.2|18806.9|18782.9|0
1612427700000|2021-02-04 08:35:00|18811.4|18787.4|18799.5|18775.5|18814.9|18790.9|18799|18775|3787
1612428000000|2021-02-04 08:40:00|18799.9|18775.9|18792.8|18768.8|18799.9|18775.9|18790.4|18766.4|0
1612428300000|2021-02-04 08:45:00|18793.3|18769.3|18806.9|18782.9|18807.4|18783.4|18792.4|18768.4|0
1612428600000|2021-02-04 08:50:00|18806.5|18782.5|18808|18784|18809.7|18785.7|18799.1|18775.1|0
1612428900000|2021-02-04 08:55:00|18807.5|18783.5|18799.6|18775.6|18808.5|18784.5|18792.5|18768.5|0
1612429200000|2021-02-04 09:00:00|18797|18773|18778.9|18766.9|18799.6|18779.9|18775.9|18764.9|463
1612429500000|2021-02-04 09:05:00|18779.9|18767.9|18778.9|18766.9|18780.9|18768.9|18776.9|18764.9|103
1612429800000|2021-02-04 09:10:00|18777.9|18767.9|18780.9|18768.9|18782.9|18770.9|18777.9|18766.9|37
1612430100000|2021-02-04 09:15:00|18779.9|18769.9|18777.9|18765.9|18781.9|18769.9|18775.9|18764.9|127
1612430400000|2021-02-04 09:20:00|18776.9|18766.9|18780.9|18768.9|18783.9|18771.9|18776.9|18765.9|68
1612430700000|2021-02-04 09:25:00|18781.9|18769.9|18781.9|18769.9|18783.9|18771.9|18779.9|18768.9|30
1612431000000|2021-02-04 09:30:00|18782.9|18770.9|18779.9|18767.9|18784.9|18773.9|18778.9|18767.9|64
1612431300000|2021-02-04 09:35:00|18778.9|18766.9|18782.9|18771.9|18782.9|18771.9|18777.9|18766.9|54
1612431600000|2021-02-04 09:40:00|18781.9|18770.9|18778.9|18767.9|18781.9|18770.9|18777.9|18765.9|68
1612431900000|2021-02-04 09:45:00|18777.9|18766.9|18777.9|18765.9|18780.9|18769.9|18776.9|18764.9|92
1612432200000|2021-02-04 09:50:00|18776.9|18766.9|18777.9|18765.9|18780.9|18768.9|18776.9|18765.9|44
1612432500000|2021-02-04 09:55:00|18776.9|18764.9|18775.9|18763.9|18776.9|18765.9|18775.9|18763.9|46
1612432800000|2021-02-04 10:00:00|18774.9|18762.9|18778.9|18766.9|18778.9|18767.9|18769.9|18757.9|130
1612433100000|2021-02-04 10:05:00|18777.9|18767.9|18782.9|18770.9|18784.9|18773.9|18776.9|18764.9|66
1612433400000|2021-02-04 10:10:00|18781.9|18769.9|18782.9|18770.9|18786.9|18775.9|18780.9|18768.9|86
1612433700000|2021-02-04 10:15:00|18783.9|18771.9|18783.9|18772.9|18787.9|18775.9|18782.9|18771.9|120
1612434000000|2021-02-04 10:20:00|18782.9|18771.9|18784.9|18772.9|18785.9|18774.9|18778.9|18767.9|52
1612434300000|2021-02-04 10:25:00|18785.9|18773.9|18791.9|18780.9|18791.9|18780.9|18785.9|18773.9|46
1612434600000|2021-02-04 10:30:00|18792.9|18779.9|18788.9|18776.9|18792.9|18781.9|18787.9|18775.9|60
1612434900000|2021-02-04 10:35:00|18787.9|18777.9|18791.9|18780.9|18793.9|18782.9|18787.9|18776.9|85
1612435200000|2021-02-04 10:40:00|18790.9|18779.9|18791.9|18780.9|18792.9|18780.9|18788.9|18777.9|24
1612435500000|2021-02-04 10:45:00|18790.9|18779.9|18793.9|18781.9|18793.9|18782.9|18788.9|18776.9|42
1612435800000|2021-02-04 10:50:00|18794.9|18782.9|18797.9|18785.9|18797.9|18786.9|18793.9|18781.9|110
1612436100000|2021-02-04 10:55:00|18798.9|18786.9|18799.9|18787.9|18799.9|18788.9|18795.9|18784.9|56
1612436400000|2021-02-04 11:00:00|18797.9|18788.9|18797.9|18785.9|18799.9|18788.9|18795.9|18784.9|54
1612436700000|2021-02-04 11:05:00|18798.9|18786.9|18793.9|18781.9|18800.9|18789.9|18793.9|18781.9|123
1612437000000|2021-02-04 11:10:00|18792.9|18782.9|18795.9|18783.9|18796.9|18785.9|18792.9|18781.9|34
1612437300000|2021-02-04 11:15:00|18793.9|18782.9|18797.9|18786.9|18798.9|18787.9|18792.9|18781.9|48
1612437600000|2021-02-04 11:20:00|18796.9|18785.9|18793.9|18782.9|18796.9|18786.9|18792.9|18780.9|31
1612437900000|2021-02-04 11:25:00|18792.9|18781.9|18791.9|18780.9|18794.9|18782.9|18791.9|18779.9|16
1612438200000|2021-02-04 11:30:00|18792.9|18779.9|18795.9|18783.9|18796.9|18784.9|18791.9|18779.9|24
1612438500000|2021-02-04 11:35:00|18794.9|18782.9|18793.9|18781.9|18796.9|18784.9|18790.9|18779.9|123
1612438800000|2021-02-04 11:40:00|18792.9|18780.9|18780.9|18769.9|18792.9|18780.9|18780.9|18768.9|63
1612439100000|2021-02-04 11:45:00|18781.9|18768.9|18777.9|18765.9|18783.9|18771.9|18777.9|18765.9|87
1612439400000|2021-02-04 11:50:00|18776.9|18764.9|18769.9|18757.9|18776.9|18764.9|18769.9|18757.9|150
1612439700000|2021-02-04 11:55:00|18770.9|18758.9|18761.9|18749.9|18770.9|18758.9|18761.9|18749.9|130
1612440000000|2021-02-04 12:00:00|18762.9|18750.9|18763.9|18751.9|18766.9|18755.9|18758.9|18747.9|168
1612440300000|2021-02-04 12:05:00|18762.9|18750.9|18769.9|18757.9|18770.9|18759.9|18759.9|18747.9|65
1612440600000|2021-02-04 12:10:00|18770.9|18758.9|18772.9|18760.9|18774.9|18763.9|18769.9|18758.9|30
1612440900000|2021-02-04 12:15:00|18771.9|18761.9|18776.9|18764.9|18777.9|18765.9|18771.9|18761.9|121
1612441200000|2021-02-04 12:20:00|18777.9|18765.9|18777.9|18766.9|18778.9|18767.9|18772.9|18760.9|275
1612441500000|2021-02-04 12:25:00|18778.9|18767.9|18774.9|18763.9|18778.9|18767.9|18771.9|18759.9|162
1612441800000|2021-02-04 12:30:00|18773.9|18762.9|18771.9|18759.9|18774.9|18763.9|18769.9|18758.9|123
1612442100000|2021-02-04 12:35:00|18770.9|18758.9|18778.9|18766.9|18778.9|18766.9|18770.9|18758.9|143
1612442400000|2021-02-04 12:40:00|18779.9|18767.9|18781.9|18770.9|18782.9|18771.9|18777.9|18765.9|144
1612442700000|2021-02-04 12:45:00|18782.9|18771.9|18785.9|18773.9|18787.9|18776.9|18782.9|18771.9|68
1612443000000|2021-02-04 12:50:00|18784.9|18774.9|18784.9|18772.9|18786.9|18775.9|18781.9|18769.9|127
1612443300000|2021-02-04 12:55:00|18783.9|18773.9|18777.9|18765.9|18786.9|18775.9|18776.9|18765.9|133
1612443600000|2021-02-04 13:00:00|18776.9|18766.9|18782.9|18771.9|18784.9|18772.9|18776.9|18765.9|113
1612443900000|2021-02-04 13:05:00|18783.9|18772.9|18783.9|18771.9|18783.9|18772.9|18779.9|18768.9|65
1612444200000|2021-02-04 13:10:00|18784.9|18772.9|18785.9|18773.9|18787.9|18775.9|18782.9|18771.9|62
1612444500000|2021-02-04 13:15:00|18784.9|18774.9|18787.9|18776.9|18789.9|18778.9|18784.9|18774.9|92
1612444800000|2021-02-04 13:20:00|18786.9|18775.9|18782.9|18770.9|18786.9|18775.9|18780.9|18768.9|75
1612445100000|2021-02-04 13:25:00|18783.9|18771.9|18784.9|18772.9|18788.9|18776.9|18783.9|18771.9|105
1612445400000|2021-02-04 13:30:00|18785.9|18773.9|18782.9|18770.9|18788.9|18776.9|18781.9|18770.9|60
1612445700000|2021-02-04 13:35:00|18783.9|18771.9|18785.9|18774.9|18787.9|18775.9|18782.9|18770.9|50
1612446000000|2021-02-04 13:40:00|18786.9|18773.9|18784.9|18772.9|18790.9|18779.9|18782.9|18771.9|49
1612446300000|2021-02-04 13:45:00|18783.9|18771.9|18783.9|18771.9|18785.9|18773.9|18782.9|18770.9|42
1612446600000|2021-02-04 13:50:00|18782.9|18772.9|18788.9|18776.9|18788.9|18777.9|18782.9|18770.9|52
1612446900000|2021-02-04 13:55:00|18789.9|18777.9|18793.9|18781.9|18793.9|18781.9|18788.9|18776.9|104
1612447200000|2021-02-04 14:00:00|18792.9|18780.9|18789.9|18777.9|18794.9|18783.9|18788.9|18776.9|46
1612447500000|2021-02-04 14:05:00|18790.9|18778.9|18789.9|18777.9|18791.9|18780.9|18788.9|18776.9|44
1612447800000|2021-02-04 14:10:00|18790.9|18778.9|18785.9|18774.9|18790.9|18779.9|18784.9|18772.9|62
1612448100000|2021-02-04 14:15:00|18786.9|18775.9|18785.9|18773.9|18792.9|18780.9|18783.9|18771.9|111
1612448400000|2021-02-04 14:20:00|18784.9|18774.9|18783.9|18772.9|18786.9|18774.9|18783.9|18771.9|125
1612448700000|2021-02-04 14:25:00|18782.9|18771.9|18778.9|18767.9|18786.9|18775.9|18778.9|18767.9|247
1612449000000|2021-02-04 14:30:00|18779.9|18768.9|18774.9|18762.9|18785.9|18774.9|18766.9|18754.9|617
1612449300000|2021-02-04 14:35:00|18773.9|18763.9|18770.9|18759.9|18778.9|18767.9|18765.9|18754.9|507
1612449600000|2021-02-04 14:40:00|18771.9|18760.9|18773.9|18761.9|18776.9|18764.9|18769.9|18758.9|544
1612449900000|2021-02-04 14:45:00|18774.9|18762.9|18789.9|18778.9|18790.9|18778.9|18771.9|18760.9|335
1612450200000|2021-02-04 14:50:00|18790.9|18779.9|18781.9|18770.9|18790.9|18779.9|18778.9|18767.9|250
1612450500000|2021-02-04 14:55:00|18782.9|18769.9|18788.9|18777.9|18788.9|18777.9|18775.9|18764.9|171
1612450800000|2021-02-04 15:00:00|18787.9|18776.9|18790.9|18778.9|18793.9|18782.9|18785.9|18774.9|471
1612451100000|2021-02-04 15:05:00|18791.9|18779.9|18798.9|18787.9|18805.9|18793.9|18791.9|18779.9|723
1612451400000|2021-02-04 15:10:00|18797.9|18785.9|18800.9|18789.9|18802.9|18790.9|18795.9|18784.9|329
1612451700000|2021-02-04 15:15:00|18801.9|18790.9|18805.9|18794.9|18810.9|18799.9|18800.9|18788.9|285
1612452000000|2021-02-04 15:20:00|18804.9|18793.9|18810.9|18798.9|18814.9|18802.9|18802.9|18791.9|183
1612452300000|2021-02-04 15:25:00|18809.9|18797.9|18776.9|18765.9|18810.9|18797.9|18775.9|18764.9|486
1612452600000|2021-02-04 15:30:00|18777.9|18766.9|18780.9|18768.9|18782.9|18771.9|18774.9|18763.9|429
1612452900000|2021-02-04 15:35:00|18779.9|18767.9|18768.9|18757.9|18782.9|18771.9|18768.9|18757.9|569
1612453200000|2021-02-04 15:40:00|18770.9|18759.9|18773.9|18762.9|18775.9|18763.9|18769.9|18757.9|207
1612453500000|2021-02-04 15:45:00|18772.9|18761.9|18769.9|18757.9|18775.9|18764.9|18762.9|18751.9|324
1612453800000|2021-02-04 15:50:00|18770.9|18758.9|18773.9|18762.9|18779.9|18767.9|18769.9|18758.9|160
1612454100000|2021-02-04 15:55:00|18772.9|18761.9|18766.9|18754.9|18774.9|18763.9|18763.9|18752.9|400
1612454400000|2021-02-04 16:00:00|18765.9|18755.9|18791.9|18780.9|18793.9|18781.9|18763.9|18752.9|328
1612454700000|2021-02-04 16:05:00|18790.9|18779.9|18774.9|18762.9|18791.9|18780.9|18772.9|18760.9|674
1612455000000|2021-02-04 16:10:00|18775.9|18763.9|18773.9|18761.9|18781.9|18769.9|18768.9|18757.9|172
1612455300000|2021-02-04 16:15:00|18772.9|18762.9|18773.9|18761.9|18776.9|18764.9|18766.9|18754.9|283
1612455600000|2021-02-04 16:20:00|18774.9|18762.9|18776.9|18764.9|18781.9|18770.9|18773.9|18762.9|222
1612455900000|2021-02-04 16:25:00|18775.9|18763.9|18771.9|18759.9|18779.9|18768.9|18771.9|18759.9|269
1612456200000|2021-02-04 16:30:00|18770.9|18760.9|18770.9|18759.9|18774.9|18763.9|18768.9|18756.9|276
1612456500000|2021-02-04 16:35:00|18769.9|18758.9|18766.9|18754.9|18774.9|18763.9|18766.9|18754.9|180
1612456800000|2021-02-04 16:40:00|18765.9|18755.9|18763.9|18752.9|18767.9|18756.9|18763.9|18751.9|174
1612457100000|2021-02-04 16:45:00|18762.9|18751.9|18768.9|18756.9|18771.9|18760.9|18762.9|18751.9|184
1612457400000|2021-02-04 16:50:00|18770.9|18757.9|18768.9|18757.9|18770.9|18758.9|18763.9|18752.9|186
1612457700000|2021-02-04 16:55:00|18769.9|18758.9|18776.9|18764.9|18777.9|18766.9|18767.9|18755.9|214
1612458000000|2021-02-04 17:00:00|18777.9|18765.9|18776.9|18764.9|18778.9|18767.9|18775.9|18763.9|147
1612458300000|2021-02-04 17:05:00|18775.9|18765.9|18776.9|18764.9|18777.9|18766.9|18771.9|18760.9|209
1612458600000|2021-02-04 17:10:00|18777.9|18765.9|18778.9|18767.9|18778.9|18767.9|18775.9|18763.9|49
1612458900000|2021-02-04 17:15:00|18779.9|18768.9|18784.9|18772.9|18785.9|18774.9|18779.9|18768.9|85
1612459200000|2021-02-04 17:20:00|18783.9|18771.9|18782.9|18771.9|18785.9|18774.9|18781.9|18769.9|57
1612459500000|2021-02-04 17:25:00|18781.9|18770.9|18777.9|18765.9|18782.9|18770.9|18775.9|18764.9|83
1612459800000|2021-02-04 17:30:00|18776.9|18766.9|18776.9|18765.9|18778.9|18767.9|18774.9|18762.9|131
1612460100000|2021-02-04 17:35:00|18777.9|18764.9|18780.9|18768.9|18789.9|18777.9|18776.9|18764.9|455
1612460400000|2021-02-04 17:40:00|18781.9|18769.9|18777.9|18766.9|18781.9|18769.9|18774.9|18763.9|95
1612460700000|2021-02-04 17:45:00|18778.9|18765.9|18783.9|18771.9|18784.9|18773.9|18776.9|18764.9|22
1612461000000|2021-02-04 17:50:00|18782.9|18770.9|18778.9|18766.9|18783.9|18771.9|18777.9|18765.9|37
1612461300000|2021-02-04 17:55:00|18779.9|18767.9|18780.9|18768.9|18781.9|18769.9|18778.9|18767.9|20
1612461600000|2021-02-04 18:00:00|18779.9|18769.9|18781.9|18769.9|18781.9|18770.9|18779.9|18767.9|10
1612461900000|2021-02-04 18:05:00|18782.9|18770.9|18782.9|18770.9|18782.9|18771.9|18780.9|18769.9|3
1612462200000|2021-02-04 18:10:00|18781.9|18771.9|18795.9|18783.9|18795.9|18784.9|18781.9|18770.9|411
1612462500000|2021-02-04 18:15:00|18794.9|18782.9|18795.9|18783.9|18795.9|18784.9|18794.9|18782.9|33
1612462800000|2021-02-04 18:20:00|18796.9|18784.9|18797.9|18786.9|18797.9|18786.9|18795.9|18783.9|34
1612463100000|2021-02-04 18:25:00|18798.9|18785.9|18797.9|18785.9|18798.9|18786.9|18795.9|18784.9|23
1612463400000|2021-02-04 18:30:00|18798.9|18786.9|18793.9|18781.9|18798.9|18786.9|18792.9|18780.9|82
1612463700000|2021-02-04 18:35:00|18792.9|18780.9|18792.9|18781.9|18793.9|18782.9|18791.9|18779.9|76
1612464000000|2021-02-04 18:40:00|18793.9|18782.9|18792.9|18780.9|18795.9|18784.9|18791.9|18780.9|53
1612464300000|2021-02-04 18:45:00|18793.9|18781.9|18794.9|18782.9|18794.9|18782.9|18790.9|18779.9|76
1612464600000|2021-02-04 18:50:00|18793.9|18781.9|18795.9|18783.9|18795.9|18784.9|18792.9|18781.9|72
1612464900000|2021-02-04 18:55:00|18794.9|18784.9|18796.9|18784.9|18797.9|18786.9|18794.9|18783.9|90
1612465200000|2021-02-04 19:00:00|18797.9|18785.9|18793.9|18781.9|18797.9|18785.9|18792.9|18781.9|138
1612465500000|2021-02-04 19:05:00|18792.9|18780.9|18793.9|18781.9|18797.9|18785.9|18791.9|18780.9|62
1612465800000|2021-02-04 19:10:00|18792.9|18782.9|18793.9|18781.9|18793.9|18782.9|18790.9|18779.9|73
1612466100000|2021-02-04 19:15:00|18794.9|18782.9|18795.9|18783.9|18795.9|18784.9|18793.9|18782.9|43
1612466400000|2021-02-04 19:20:00|18794.9|18782.9|18795.9|18784.9|18795.9|18784.9|18794.9|18782.9|40
1612466700000|2021-02-04 19:25:00|18796.9|18785.9|18795.9|18783.9|18796.9|18785.9|18794.9|18783.9|13
1612467000000|2021-02-04 19:30:00|18796.9|18784.9|18797.9|18785.9|18797.9|18786.9|18794.9|18783.9|16
1612467300000|2021-02-04 19:35:00|18796.9|18786.9|18797.9|18785.9|18798.9|18786.9|18796.9|18784.9|103
1612467600000|2021-02-04 19:40:00|18796.9|18784.9|18795.9|18785.9|18797.9|18785.9|18794.9|18783.9|16
1612467900000|2021-02-04 19:45:00|18795.4|18785.4|18797.9|18787.9|18797.9|18787.9|18794.4|18784.4|32
1612468200000|2021-02-04 19:50:00|18797.4|18787.4|18796.4|18786.4|18799.4|18789.4|18796.4|18786.4|27
1612468500000|2021-02-04 19:55:00|18795.9|18785.9|18798.9|18788.9|18800.9|18790.9|18795.4|18785.4|61
1612468800000|2021-02-04 20:00:00|18798.4|18788.4|18797.9|18787.9|18798.4|18788.4|18796.4|18786.4|30
1612469100000|2021-02-04 20:05:00|18797.4|18787.4|18797.4|18787.4|18797.9|18787.9|18796.4|18786.4|19
1612469400000|2021-02-04 20:10:00|18796.9|18786.9|18794.9|18784.9|18796.9|18786.9|18794.4|18784.4|54
1612469700000|2021-02-04 20:15:00|18795.4|18785.4|18798.4|18788.4|18798.4|18788.4|18795.4|18785.4|45
1612470000000|2021-02-04 20:20:00|18797.9|18787.9|18800.9|18790.9|18801.4|18791.4|18797.4|18787.4|78
1612470300000|2021-02-04 20:25:00|18800.4|18790.4|18802.4|18792.4|18802.4|18792.4|18799.9|18789.9|20
1612470600000|2021-02-04 20:30:00|18801.9|18791.9|18801.4|18791.4|18802.9|18792.9|18799.4|18789.4|72
1612470900000|2021-02-04 20:35:00|18800.9|18790.9|18803.9|18793.9|18805.9|18795.9|18800.4|18790.4|95
1612471200000|2021-02-04 20:40:00|18803.4|18793.4|18806.9|18796.9|18811.9|18801.9|18802.9|18792.9|236
1612471500000|2021-02-04 20:45:00|18807.4|18797.4|18805.4|18795.4|18809.4|18799.4|18805.4|18795.4|78
1612471800000|2021-02-04 20:50:00|18806.4|18796.4|18811.4|18801.4|18811.4|18801.4|18805.4|18795.4|215
1612472100000|2021-02-04 20:55:00|18811.9|18801.9|18821.4|18811.4|18823.9|18813.9|18809.4|18799.4|422
1612472400000|2021-02-04 21:00:00|18822.4|18812.4|18832.9|18822.9|18833.4|18823.4|18819.9|18809.9|200
1612472700000|2021-02-04 21:05:00|18833.4|18823.4|18834.4|18824.4|18836.4|18826.4|18832.9|18822.9|44
1612473000000|2021-02-04 21:10:00|18833.9|18823.9|18836.4|18826.4|18836.9|18826.9|18833.9|18823.9|56
1612473300000|2021-02-04 21:15:00|18842.4|18818.4|18838.8|18814.8|18842.4|18818.4|18837.6|18813.6|0
1612473600000|2021-02-04 21:20:00|18838.3|18814.3|18841.6|18817.6|18842.7|18818.7|18837.7|18813.7|0
1612473900000|2021-02-04 21:25:00|18841.4|18817.4|18841.1|18817.1|18841.8|18817.8|18839.5|18815.5|0
1612474200000|2021-02-04 21:30:00|18843.7|18819.7|18834.2|18810.2|18848.3|18824.3|18833.3|18809.3|0
1612474500000|2021-02-04 21:35:00|18833.3|18809.3|18837.8|18813.8|18838.7|18814.7|18833.3|18809.3|0
1612474800000|2021-02-04 21:40:00|18836.9|18812.9|18838.8|18814.8|18840.7|18816.7|18836|18812|0
1612475100000|2021-02-04 21:45:00|18837.9|18813.9|18837|18813|18838.8|18814.8|18834.3|18810.3|0
1612475400000|2021-02-04 21:50:00|18837.9|18813.9|18837.9|18813.9|18838.8|18814.8|18835.2|18811.2|0
1612475700000|2021-02-04 21:55:00|18837|18813|18837.4|18813.4|18842.5|18818.5|18837|18813|0
1612476000000|2021-02-04 22:00:00|18837.5|18813.5|18838.8|18814.8|18839.3|18815.3|18837.4|18813.4|0
1612476300000|2021-02-04 22:05:00|18838.7|18814.7|18838.5|18814.5|18839.6|18815.6|18838.2|18814.2|0
1612476600000|2021-02-04 22:10:00|18838.6|18814.6|18836.3|18812.3|18839.1|18815.1|18836.3|18812.3|0
1612476900000|2021-02-04 22:15:00|18837.2|18813.2|18837|18813|18837.2|18813.2|18835.2|18811.2|0
1612477200000|2021-02-04 22:20:00|18835.9|18811.9|18837.2|18813.2|18839.2|18815.2|18835.2|18811.2|0
1612477500000|2021-02-04 22:25:00|18834.9|18810.9|18836.6|18812.6|18836.8|18812.8|18834.6|18810.6|0
1612477800000|2021-02-04 22:30:00|18836.4|18812.4|18836.1|18812.1|18836.4|18812.4|18836.1|18812.1|0
1612478100000|2021-02-04 22:35:00|18835.7|18811.7|18835.7|18811.7|18835.8|18811.8|18831.8|18807.8|0
1612478400000|2021-02-04 22:40:00|18835.9|18811.9|18832.2|18808.2|18835.9|18811.9|18831.9|18807.9|0
1612478700000|2021-02-04 22:45:00|18832.8|18808.8|18832.2|18808.2|18834.3|18810.3|18832.2|18808.2|0
1612479000000|2021-02-04 22:50:00|18832.8|18808.8|18832.3|18808.3|18833.2|18809.2|18830.7|18806.7|0
1612479300000|2021-02-04 22:55:00|18832.5|18808.5|18832.5|18808.5|18833.1|18809.1|18830.8|18806.8|0
1612479600000|2021-02-04 23:00:00|18836.5|18812.5|18839.2|18815.2|18841|18817|18833.2|18809.2|0
1612479900000|2021-02-04 23:05:00|18838.8|18814.8|18841.9|18817.9|18844.3|18820.3|18836.9|18812.9|0
1612480200000|2021-02-04 23:10:00|18842.4|18818.4|18839.7|18815.7|18843.8|18819.8|18839.7|18815.7|0
1612480500000|2021-02-04 23:15:00|18840.6|18816.6|18840.6|18816.6|18841.5|18817.5|18839.7|18815.7|0
1612480800000|2021-02-04 23:20:00|18839.7|18815.7|18838.9|18814.9|18841.2|18817.2|18838.4|18814.4|0
1612481100000|2021-02-04 23:25:00|18838.4|18814.4|18834.8|18810.8|18838.9|18814.9|18833.9|18809.9|0
1612481400000|2021-02-04 23:30:00|18834.3|18810.3|18835.6|18811.6|18836.5|18812.5|18833.9|18809.9|0
1612481700000|2021-02-04 23:35:00|18835.2|18811.2|18833.8|18809.8|18835.6|18811.6|18828.3|18804.3|0
1612482000000|2021-02-04 23:40:00|18833.3|18809.3|18832.9|18808.9|18833.8|18809.8|18828.3|18804.3|0
1612482300000|2021-02-04 23:45:00|18833.3|18809.3|18838.2|18814.2|18838.2|18814.2|18832.4|18808.4|0
1612482600000|2021-02-04 23:50:00|18837.3|18813.3|18843.7|18819.7|18844.6|18820.6|18836.4|18812.4|0
1612482900000|2021-02-04 23:55:00|18842.8|18818.8|18840.1|18816.1|18842.8|18818.8|18839.2|18815.2|0
1612483200000|2021-02-05 00:00:00|18839.2|18815.2|18840.1|18816.1|18841.9|18817.9|18835.5|18811.5|0
1612483500000|2021-02-05 00:05:00|18841|18817|18837.3|18813.3|18844.6|18820.6|18835.5|18811.5|0
1612483800000|2021-02-05 00:10:00|18838.2|18814.2|18836.4|18812.4|18840.1|18816.1|18835.5|18811.5|0
1612484100000|2021-02-05 00:15:00|18837.3|18813.3|18833.6|18809.6|18843|18819|18833|18809|0
1612484400000|2021-02-05 00:20:00|18834.1|18810.1|18832.6|18808.6|18838.1|18814.1|18830|18806|0
1612484700000|2021-02-05 00:25:00|18832.9|18808.9|18830.8|18806.8|18834.1|18810.1|18827.6|18803.6|0
1612485000000|2021-02-05 00:30:00|18830.6|18806.6|18831.1|18807.1|18835.5|18811.5|18830.2|18806.2|0
1612485300000|2021-02-05 00:35:00|18830.6|18806.6|18821.9|18797.9|18830.6|18806.6|18820.6|18796.6|0
1612485600000|2021-02-05 00:40:00|18821.7|18797.7|18821.5|18797.5|18828.5|18804.5|18821.5|18797.5|0
1612485900000|2021-02-05 00:45:00|18822.8|18798.8|18835.6|18811.6|18835.6|18811.6|18821|18797|0
1612486200000|2021-02-05 00:50:00|18835.3|18811.3|18839.1|18815.1|18848|18824|18835.3|18811.3|0
1612486500000|2021-02-05 00:55:00|18839.5|18815.5|18843|18819|18844|18820|18839.5|18815.5|0
1612486800000|2021-02-05 01:00:00|18827.5|18817.5|18786|18776|18827.5|18817.5|18775|18765|1474
1612487100000|2021-02-05 01:05:00|18786.5|18776.5|18791|18781|18796|18786|18782|18772|370
1612487400000|2021-02-05 01:10:00|18790.5|18780.5|18781|18771|18799.5|18789.5|18781|18771|310
1612487700000|2021-02-05 01:15:00|18780.5|18770.5|18827|18817|18830|18820|18780.5|18770.5|1421
1612488000000|2021-02-05 01:20:00|18827.5|18817.5|18834.5|18824.5|18835|18825|18817|18807|1209
1612488300000|2021-02-05 01:25:00|18836.5|18826.5|18865|18855|18896|18886|18836|18826|4363
1612488600000|2021-02-05 01:30:00|18862|18852|18912.5|18902.5|18937|18927|18862|18852|14536
1612488900000|2021-02-05 01:35:00|18913.5|18903.5|18953|18943|18954|18944|18899|18889|8677
1612489200000|2021-02-05 01:40:00|18953.5|18943.5|18986|18976|18989|18979|18934.5|18924.5|8295
1612489500000|2021-02-05 01:45:00|18983.5|18973.5|18970.5|18960.5|18994.5|18984.5|18967.5|18957.5|6379
1612489800000|2021-02-05 01:50:00|18971.5|18961.5|19002.5|18992.5|19002.5|18992.5|18932.5|18922.5|5287
1612490100000|2021-02-05 01:55:00|19003.5|18993.5|19004.5|18994.5|19013.5|19003.5|18981.5|18971.5|4532
1612490400000|2021-02-05 02:00:00|19005.5|18995.5|19040.5|19030.5|19047.5|19037.5|19003.5|18993.5|6051
1612490700000|2021-02-05 02:05:00|19042.5|19032.5|19057.5|19047.5|19089.5|19079.5|19042.5|19032.5|9014
1612491000000|2021-02-05 02:10:00|19058.5|19048.5|19049.5|19039.5|19074.5|19064.5|19044.5|19034.5|5752
1612491300000|2021-02-05 02:15:00|19050.5|19040.5|19102.5|19092.5|19109.5|19099.5|19047.5|19037.5|5998
1612491600000|2021-02-05 02:20:00|19103.5|19093.5|19084.5|19074.5|19112.5|19102.5|19074.5|19064.5|6490
1612491900000|2021-02-05 02:25:00|19083.5|19073.5|19096.5|19086.5|19104.5|19094.5|19082.5|19072.5|4431
1612492200000|2021-02-05 02:30:00|19095.5|19085.5|19120.5|19110.5|19124.5|19114.5|19051.5|19041.5|7505
1612492500000|2021-02-05 02:35:00|19121.5|19111.5|19142.5|19132.5|19144.5|19134.5|19118.5|19108.5|3418
1612492800000|2021-02-05 02:40:00|19141.5|19131.5|19154.5|19144.5|19185.5|19175.5|19137.5|19127.5|9087
1612493100000|2021-02-05 02:45:00|19153.5|19143.5|19167.5|19157.5|19179.5|19169.5|19152.5|19142.5|4267
1612493400000|2021-02-05 02:50:00|19169.5|19159.5|19160.5|19150.5|19172.5|19162.5|19131.5|19121.5|4166
1612493700000|2021-02-05 02:55:00|19161.5|19151.5|19188.5|19178.5|19194.5|19184.5|19159.5|19149.5|3678
1612494000000|2021-02-05 03:00:00|19191.5|19181.5|19191.5|19181.5|19210.5|19200.5|19183.5|19173.5|3487
1612494300000|2021-02-05 03:05:00|19192.5|19182.5|19227.5|19217.5|19236.5|19226.5|19189.5|19179.5|3822
1612494600000|2021-02-05 03:10:00|19229.5|19219.5|19171.5|19161.5|19232.5|19222.5|19163.5|19153.5|4001
1612494900000|2021-02-05 03:15:00|19172.5|19162.5|19177.5|19167.5|19180.5|19170.5|19138.5|19128.5|2702
1612495200000|2021-02-05 03:20:00|19176.5|19166.5|19208.5|19198.5|19210.5|19200.5|19173.5|19163.5|2536
1612495500000|2021-02-05 03:25:00|19207.5|19197.5|19173.5|19163.5|19208.5|19198.5|19168.5|19158.5|2075
1612495800000|2021-02-05 03:30:00|19170.5|19160.5|19167.5|19157.5|19181.5|19171.5|19163.5|19153.5|526
1612496100000|2021-02-05 03:35:00|19166.5|19156.5|19161.5|19151.5|19172.5|19162.5|19160.5|19150.5|750
1612496400000|2021-02-05 03:40:00|19160.5|19150.5|19135.5|19125.5|19163.5|19153.5|19131.5|19121.5|1076
1612496700000|2021-02-05 03:45:00|19136.5|19126.5|19143.5|19133.5|19143.5|19133.5|19130.5|19120.5|712
1612497000000|2021-02-05 03:50:00|19145.5|19135.5|19151.5|19141.5|19156.5|19146.5|19143.5|19133.5|383
1612497300000|2021-02-05 03:55:00|19150.5|19140.5|19157.5|19147.5|19160.5|19150.5|19148.5|19138.5|534
1612497600000|2021-02-05 04:00:00|19158.5|19148.5|19161.5|19151.5|19163.5|19153.5|19158.5|19148.5|272
1612497900000|2021-02-05 04:05:00|19160.5|19150.5|19157.5|19147.5|19161.5|19151.5|19156.5|19146.5|303
1612498200000|2021-02-05 04:10:00|19156.5|19146.5|19156.5|19146.5|19159.5|19149.5|19156.5|19146.5|208
1612498500000|2021-02-05 04:15:00|19155.5|19145.5|19156.5|19146.5|19156.5|19146.5|19151.5|19141.5|231
1612498800000|2021-02-05 04:20:00|19154.5|19144.5|19156.5|19146.5|19161.5|19151.5|19154.5|19144.5|271
1612499100000|2021-02-05 04:25:00|19158.5|19148.5|19161.5|19151.5|19162.5|19152.5|19158.5|19148.5|107
1612499400000|2021-02-05 04:30:00|19160.5|19150.5|19155.5|19145.5|19165.5|19155.5|19152.5|19142.5|378
1612499700000|2021-02-05 04:35:00|19154.5|19144.5|19150.5|19140.5|19155.5|19145.5|19149.5|19139.5|155
1612500000000|2021-02-05 04:40:00|19151.5|19141.5|19149.5|19139.5|19154.5|19144.5|19147.5|19137.5|248
1612500300000|2021-02-05 04:45:00|19148.5|19138.5|19155.5|19145.5|19155.5|19145.5|19147.5|19137.5|326
1612500600000|2021-02-05 04:50:00|19154.5|19144.5|19155.5|19145.5|19158.5|19148.5|19153.5|19143.5|140
1612500900000|2021-02-05 04:55:00|19156.5|19146.5|19156.5|19146.5|19158.5|19148.5|19152.5|19142.5|294
1612501200000|2021-02-05 05:00:00|19157.5|19147.5|19199.5|19189.5|19219.5|19209.5|19147.5|19137.5|5398
1612501500000|2021-02-05 05:05:00|19198.5|19188.5|19141.5|19131.5|19202.5|19192.5|19118.5|19108.5|5650
1612501800000|2021-02-05 05:10:00|19140.5|19130.5|19126.5|19116.5|19143.5|19133.5|19099.5|19089.5|4217
1612502100000|2021-02-05 05:15:00|19124.5|19114.5|19104.5|19094.5|19133.5|19123.5|19102.5|19092.5|3955
1612502400000|2021-02-05 05:20:00|19105.5|19095.5|19090.5|19080.5|19122.5|19112.5|19088.5|19078.5|2715
1612502700000|2021-02-05 05:25:00|19091.5|19081.5|19106.5|19096.5|19116.5|19106.5|19085.5|19075.5|2709
1612503000000|2021-02-05 05:30:00|19107.5|19097.5|19146.5|19136.5|19148.5|19138.5|19099.5|19089.5|3057
1612503300000|2021-02-05 05:35:00|19149.5|19139.5|19169.5|19159.5|19172.5|19162.5|19141.5|19131.5|3551
1612503600000|2021-02-05 05:40:00|19168.5|19158.5|19189.5|19179.5|19211.5|19201.5|19168.5|19158.5|3909
1612503900000|2021-02-05 05:45:00|19190.5|19180.5|19190.5|19180.5|19208.5|19198.5|19186.5|19176.5|1829
1612504200000|2021-02-05 05:50:00|19188.5|19178.5|19206.5|19196.5|19210.5|19200.5|19178.5|19168.5|1949
1612504500000|2021-02-05 05:55:00|19207.5|19197.5|19207.5|19197.5|19220.5|19210.5|19194.5|19184.5|2356
1612504800000|2021-02-05 06:00:00|19210.5|19200.5|19221.5|19211.5|19240.5|19230.5|19209.5|19199.5|3143
1612505100000|2021-02-05 06:05:00|19225.5|19215.5|19196.5|19186.5|19228.5|19218.5|19193.5|19183.5|2550
1612505400000|2021-02-05 06:10:00|19194.5|19184.5|19169.5|19159.5|19213.5|19203.5|19164.5|19154.5|3032
1612505700000|2021-02-05 06:15:00|19168.5|19158.5|19182.5|19172.5|19208.5|19198.5|19168.5|19158.5|3804
1612506000000|2021-02-05 06:20:00|19183.5|19173.5|19154.5|19144.5|19185.5|19175.5|19130.5|19120.5|4064
1612506300000|2021-02-05 06:25:00|19156.5|19146.5|19167.5|19157.5|19173.5|19163.5|19141.5|19131.5|4976
1612506600000|2021-02-05 06:30:00|19166.5|19156.5|19139.5|19129.5|19166.5|19156.5|19123.5|19113.5|3144
1612506900000|2021-02-05 06:35:00|19137.5|19127.5|19066.5|19056.5|19138.5|19128.5|19048.5|19038.5|6967
1612507200000|2021-02-05 06:40:00|19065.5|19055.5|19067.5|19057.5|19091.5|19081.5|19053.5|19043.5|5089
1612507500000|2021-02-05 06:45:00|19066.5|19056.5|19084.5|19074.5|19086.5|19076.5|19065.5|19055.5|3609
1612507800000|2021-02-05 06:50:00|19085.5|19075.5|19080.5|19070.5|19100.5|19090.5|19077.5|19067.5|4256
1612508100000|2021-02-05 06:55:00|19079.5|19069.5|19097.5|19087.5|19110.5|19100.5|19079.5|19069.5|5072
1612508400000|2021-02-05 07:00:00|19096.5|19086.5|19079.5|19069.5|19098.5|19088.5|19055.5|19045.5|2766
1612508700000|2021-02-05 07:05:00|19078.5|19068.5|19071.5|19061.5|19080.5|19070.5|19062.5|19052.5|807
1612509000000|2021-02-05 07:10:00|19070.5|19060.5|19056.5|19046.5|19070.5|19060.5|19054.5|19044.5|637
1612509300000|2021-02-05 07:15:00|19059.5|19049.5|19060.5|19050.5|19068.5|19058.5|19056.5|19046.5|617
1612509600000|2021-02-05 07:20:00|19061.5|19051.5|19060.5|19050.5|19064.5|19054.5|19053.5|19043.5|436
1612509900000|2021-02-05 07:25:00|19062.5|19052.5|19066.5|19056.5|19066.5|19056.5|19059.5|19049.5|330
1612510200000|2021-02-05 07:30:00|19067.5|19057.5|19065.5|19055.5|19072.5|19062.5|19064.5|19054.5|307
1612510500000|2021-02-05 07:35:00|19064.5|19054.5|19069.5|19059.5|19070.5|19060.5|19062.5|19052.5|280
1612510800000|2021-02-05 07:40:00|19070.5|19060.5|19069.5|19059.5|19074.5|19064.5|19064.5|19054.5|448
1612511100000|2021-02-05 07:45:00|19070.5|19060.5|19079.5|19069.5|19086.5|19076.5|19064.5|19054.5|515
1612511400000|2021-02-05 07:50:00|19081.5|19071.5|19084.5|19074.5|19087.5|19077.5|19077.5|19067.5|316
1612511700000|2021-02-05 07:55:00|19083.5|19073.5|19093.5|19083.5|19094.5|19084.5|19082.5|19072.5|492
1612512000000|2021-02-05 08:00:00|19094.5|19082.5|19068.5|19056.5|19096.5|19085.5|19065.5|19054.5|1879
1612512300000|2021-02-05 08:05:00|19069.5|19055.5|19073.5|19062.5|19076.5|19065.5|19062.5|19049.5|2181
1612512600000|2021-02-05 08:10:00|19072.5|19061.5|19087.5|19076.5|19090.5|19078.5|19071.5|19059.5|1575
1612512900000|2021-02-05 08:15:00|19086.5|19075.5|19084.5|19072.5|19093.5|19081.5|19081.5|19069.5|368
1612513200000|2021-02-05 08:20:00|19085.5|19073.5|19087.5|19076.5|19088.5|19077.5|19078.5|19067.5|697
1612513500000|2021-02-05 08:25:00|19086.5|19075.5|19083.5|19071.5|19089.5|19077.5|19074.5|19062.5|1978
1612513800000|2021-02-05 08:30:00|19088.5|19064.5|19101.2|19077.2|19107.4|19083.4|19088|19064|0
1612514100000|2021-02-05 08:35:00|19100.7|19076.7|19097.2|19073.2|19107.1|19083.1|19093.6|19069.6|8612
1612514400000|2021-02-05 08:40:00|19096.7|19072.7|19097.3|19073.3|19104.4|19080.4|19091.1|19067.1|0
1612514700000|2021-02-05 08:45:00|19097.8|19073.8|19109.2|19085.2|19109.2|19085.2|19097.8|19073.8|0
1612515000000|2021-02-05 08:50:00|19109.6|19085.6|19106.9|19082.9|19109.9|19085.9|19100.1|19076.1|0
1612515300000|2021-02-05 08:55:00|19109.5|19085.5|19105.5|19081.5|19109.9|19085.9|19093.6|19069.6|0
1612515600000|2021-02-05 09:00:00|19092.5|19078.5|19087.5|19075.5|19096.5|19083.5|19067.5|19054.5|890
1612515900000|2021-02-05 09:05:00|19088.5|19078.5|19092.5|19080.5|19093.5|19081.5|19087.5|19077.5|106
1612516200000|2021-02-05 09:10:00|19091.5|19078.5|19096.5|19085.5|19099.5|19087.5|19091.5|19078.5|122
1612516500000|2021-02-05 09:15:00|19098.5|19087.5|19096.5|19084.5|19101.5|19090.5|19095.5|19084.5|115
1612516800000|2021-02-05 09:20:00|19095.5|19083.5|19100.5|19089.5|19100.5|19089.5|19095.5|19083.5|53
1612517100000|2021-02-05 09:25:00|19101.5|19088.5|19102.5|19090.5|19103.5|19092.5|19100.5|19088.5|78
1612517400000|2021-02-05 09:30:00|19103.5|19091.5|19110.5|19098.5|19110.5|19099.5|19098.5|19087.5|201
1612517700000|2021-02-05 09:35:00|19109.5|19099.5|19110.5|19099.5|19113.5|19101.5|19109.5|19098.5|59
1612518000000|2021-02-05 09:40:00|19111.5|19098.5|19116.5|19104.5|19116.5|19105.5|19105.5|19094.5|215
1612518300000|2021-02-05 09:45:00|19115.5|19105.5|19113.5|19102.5|19120.5|19108.5|19113.5|19101.5|153
1612518600000|2021-02-05 09:50:00|19114.5|19101.5|19112.5|19101.5|19114.5|19102.5|19109.5|19097.5|109
1612518900000|2021-02-05 09:55:00|19113.5|19100.5|19110.5|19098.5|19115.5|19104.5|19109.5|19097.5|59
1612519200000|2021-02-05 10:00:00|19111.5|19099.5|19107.5|19096.5|19111.5|19099.5|19105.5|19094.5|34
1612519500000|2021-02-05 10:05:00|19108.5|19097.5|19111.5|19099.5|19111.5|19100.5|19108.5|19096.5|18
1612519800000|2021-02-05 10:10:00|19110.5|19100.5|19114.5|19103.5|19114.5|19103.5|19110.5|19100.5|49
1612520100000|2021-02-05 10:15:00|19115.5|19102.5|19116.5|19104.5|19118.5|19107.5|19113.5|19101.5|141
1612520400000|2021-02-05 10:20:00|19115.5|19105.5|19110.5|19099.5|19119.5|19108.5|19110.5|19099.5|99
1612520700000|2021-02-05 10:25:00|19111.5|19098.5|19110.5|19098.5|19111.5|19099.5|19107.5|19096.5|86
1612521000000|2021-02-05 10:30:00|19111.5|19099.5|19111.5|19100.5|19113.5|19101.5|19110.5|19098.5|52
1612521300000|2021-02-05 10:35:00|19112.5|19101.5|19115.5|19104.5|19115.5|19104.5|19110.5|19099.5|63
1612521600000|2021-02-05 10:40:00|19114.5|19103.5|19121.5|19110.5|19122.5|19111.5|19114.5|19103.5|216
1612521900000|2021-02-05 10:45:00|19122.5|19109.5|19122.5|19110.5|19123.5|19112.5|19121.5|19109.5|135
1612522200000|2021-02-05 10:50:00|19121.5|19111.5|19117.5|19106.5|19122.5|19111.5|19117.5|19106.5|104
1612522500000|2021-02-05 10:55:00|19118.5|19107.5|19112.5|19100.5|19118.5|19107.5|19111.5|19100.5|70
1612522800000|2021-02-05 11:00:00|19113.5|19101.5|19115.5|19104.5|19117.5|19106.5|19113.5|19101.5|81
1612523100000|2021-02-05 11:05:00|19114.5|19103.5|19116.5|19104.5|19116.5|19105.5|19112.5|19101.5|81
1612523400000|2021-02-05 11:10:00|19115.5|19103.5|19109.5|19097.5|19116.5|19103.5|19107.5|19095.5|88
1612523700000|2021-02-05 11:15:00|19110.5|19098.5|19111.5|19100.5|19111.5|19100.5|19107.5|19095.5|58
1612524000000|2021-02-05 11:20:00|19110.5|19099.5|19111.5|19099.5|19112.5|19101.5|19109.5|19097.5|63
1612524300000|2021-02-05 11:25:00|19112.5|19100.5|19105.5|19093.5|19112.5|19101.5|19104.5|19093.5|59
1612524600000|2021-02-05 11:30:00|19104.5|19092.5|19104.5|19092.5|19105.5|19094.5|19102.5|19091.5|44
1612524900000|2021-02-05 11:35:00|19105.5|19093.5|19107.5|19096.5|19107.5|19096.5|19103.5|19091.5|42
1612525200000|2021-02-05 11:40:00|19106.5|19095.5|19103.5|19092.5|19110.5|19099.5|19102.5|19091.5|170
1612525500000|2021-02-05 11:45:00|19102.5|19091.5|19106.5|19095.5|19107.5|19096.5|19101.5|19090.5|72
1612525800000|2021-02-05 11:50:00|19107.5|19096.5|19105.5|19094.5|19108.5|19097.5|19104.5|19092.5|52
1612526100000|2021-02-05 11:55:00|19104.5|19093.5|19106.5|19095.5|19107.5|19096.5|19103.5|19091.5|52
1612526400000|2021-02-05 12:00:00|19105.5|19094.5|19102.5|19091.5|19105.5|19095.5|19102.5|19090.5|40
1612526700000|2021-02-05 12:05:00|19103.5|19092.5|19104.5|19092.5|19104.5|19093.5|19100.5|19089.5|53
1612527000000|2021-02-05 12:10:00|19103.5|19091.5|19105.5|19093.5|19105.5|19094.5|19103.5|19091.5|31
1612527300000|2021-02-05 12:15:00|19106.5|19094.5|19106.5|19095.5|19110.5|19099.5|19105.5|19093.5|37
1612527600000|2021-02-05 12:20:00|19105.5|19094.5|19102.5|19090.5|19105.5|19095.5|19101.5|19090.5|25
1612527900000|2021-02-05 12:25:00|19101.5|19089.5|19105.5|19094.5|19105.5|19094.5|19101.5|19089.5|43
1612528200000|2021-02-05 12:30:00|19104.5|19093.5|19101.5|19089.5|19107.5|19096.5|19101.5|19089.5|62
1612528500000|2021-02-05 12:35:00|19100.5|19090.5|19100.5|19088.5|19103.5|19091.5|19099.5|19088.5|49
1612528800000|2021-02-05 12:40:00|19099.5|19089.5|19101.5|19089.5|19102.5|19090.5|19098.5|19087.5|47
1612529100000|2021-02-05 12:45:00|19100.5|19090.5|19101.5|19089.5|19103.5|19092.5|19100.5|19089.5|27
1612529400000|2021-02-05 12:50:00|19100.5|19088.5|19101.5|19089.5|19103.5|19092.5|19099.5|19088.5|33
1612529700000|2021-02-05 12:55:00|19100.5|19088.5|19100.5|19089.5|19102.5|19091.5|19100.5|19088.5|29
1612530000000|2021-02-05 13:00:00|19101.5|19090.5|19094.5|19082.5|19101.5|19090.5|19093.5|19082.5|92
1612530300000|2021-02-05 13:05:00|19095.5|19083.5|19088.5|19077.5|19095.5|19084.5|19088.5|19077.5|129
1612530600000|2021-02-05 13:10:00|19089.5|19078.5|19088.5|19076.5|19089.5|19078.5|19082.5|19071.5|301
1612530900000|2021-02-05 13:15:00|19087.5|19075.5|19095.5|19083.5|19095.5|19083.5|19087.5|19075.5|64
1612531200000|2021-02-05 13:20:00|19094.5|19084.5|19097.5|19085.5|19101.5|19089.5|19092.5|19080.5|123
1612531500000|2021-02-05 13:25:00|19096.5|19084.5|19093.5|19081.5|19096.5|19085.5|19092.5|19080.5|43
1612531800000|2021-02-05 13:30:00|19092.5|19080.5|19098.5|19086.5|19101.5|19089.5|19091.5|19079.5|171
1612532100000|2021-02-05 13:35:00|19097.5|19087.5|19104.5|19092.5|19109.5|19098.5|19097.5|19086.5|183
1612532400000|2021-02-05 13:40:00|19105.5|19093.5|19107.5|19095.5|19112.5|19100.5|19102.5|19091.5|231
1612532700000|2021-02-05 13:45:00|19108.5|19096.5|19112.5|19100.5|19113.5|19102.5|19108.5|19095.5|163
1612533000000|2021-02-05 13:50:00|19111.5|19102.5|19112.5|19100.5|19114.5|19102.5|19110.5|19099.5|90
1612533300000|2021-02-05 13:55:00|19111.5|19099.5|19101.5|19090.5|19111.5|19099.5|19097.5|19085.5|123
1612533600000|2021-02-05 14:00:00|19100.5|19089.5|19105.5|19093.5|19106.5|19094.5|19100.5|19089.5|63
1612533900000|2021-02-05 14:05:00|19106.5|19094.5|19104.5|19092.5|19109.5|19098.5|19101.5|19090.5|44
1612534200000|2021-02-05 14:10:00|19105.5|19093.5|19106.5|19094.5|19108.5|19097.5|19104.5|19092.5|80
1612534500000|2021-02-05 14:15:00|19105.5|19093.5|19101.5|19090.5|19105.5|19094.5|19100.5|19089.5|33
1612534800000|2021-02-05 14:20:00|19102.5|19089.5|19107.5|19095.5|19108.5|19096.5|19101.5|19089.5|31
1612535100000|2021-02-05 14:25:00|19108.5|19096.5|19107.5|19095.5|19111.5|19099.5|19106.5|19095.5|90
1612535400000|2021-02-05 14:30:00|19106.5|19096.5|19086.5|19074.5|19110.5|19099.5|19085.5|19074.5|746
1612535700000|2021-02-05 14:35:00|19085.5|19073.5|19089.5|19077.5|19093.5|19082.5|19083.5|19072.5|245
1612536000000|2021-02-05 14:40:00|19088.5|19078.5|19098.5|19087.5|19109.5|19098.5|19088.5|19077.5|425
1612536300000|2021-02-05 14:45:00|19099.5|19088.5|19101.5|19089.5|19105.5|19094.5|19098.5|19087.5|216
1612536600000|2021-02-05 14:50:00|19102.5|19090.5|19101.5|19089.5|19106.5|19094.5|19099.5|19087.5|223
1612536900000|2021-02-05 14:55:00|19100.5|19088.5|19099.5|19088.5|19101.5|19089.5|19090.5|19079.5|336
1612537200000|2021-02-05 15:00:00|19098.5|19087.5|19091.5|19080.5|19099.5|19088.5|19087.5|19075.5|178
1612537500000|2021-02-05 15:05:00|19090.5|19079.5|19088.5|19077.5|19096.5|19085.5|19087.5|19075.5|299
1612537800000|2021-02-05 15:10:00|19089.5|19078.5|19086.5|19074.5|19093.5|19082.5|19082.5|19071.5|256
1612538100000|2021-02-05 15:15:00|19085.5|19073.5|19070.5|19058.5|19085.5|19073.5|19069.5|19058.5|352
1612538400000|2021-02-05 15:20:00|19069.5|19059.5|19070.5|19058.5|19072.5|19060.5|19060.5|19049.5|431
1612538700000|2021-02-05 15:25:00|19071.5|19059.5|19090.5|19078.5|19090.5|19078.5|19070.5|19059.5|192
1612539000000|2021-02-05 15:30:00|19089.5|19079.5|19101.5|19089.5|19103.5|19092.5|19089.5|19078.5|386
1612539300000|2021-02-05 15:35:00|19100.5|19090.5|19101.5|19090.5|19105.5|19093.5|19096.5|19084.5|394
1612539600000|2021-02-05 15:40:00|19100.5|19089.5|19107.5|19096.5|19108.5|19097.5|19099.5|19087.5|271
1612539900000|2021-02-05 15:45:00|19108.5|19097.5|19115.5|19104.5|19115.5|19104.5|19103.5|19092.5|186
1612540200000|2021-02-05 15:50:00|19114.5|19103.5|19111.5|19100.5|19115.5|19104.5|19109.5|19097.5|173
1612540500000|2021-02-05 15:55:00|19112.5|19099.5|19112.5|19100.5|19115.5|19104.5|19108.5|19097.5|197
1612540800000|2021-02-05 16:00:00|19113.5|19101.5|19109.5|19097.5|19114.5|19102.5|19109.5|19097.5|173
1612541100000|2021-02-05 16:05:00|19108.5|19098.5|19095.5|19084.5|19108.5|19098.5|19091.5|19080.5|253
1612541400000|2021-02-05 16:10:00|19096.5|19085.5|19100.5|19088.5|19103.5|19091.5|19091.5|19080.5|102
1612541700000|2021-02-05 16:15:00|19099.5|19087.5|19091.5|19079.5|19100.5|19088.5|19088.5|19077.5|294
1612542000000|2021-02-05 16:20:00|19090.5|19080.5|19108.5|19096.5|19108.5|19097.5|19090.5|19080.5|151
1612542300000|2021-02-05 16:25:00|19107.5|19097.5|19105.5|19094.5|19109.5|19098.5|19103.5|19092.5|155
1612542600000|2021-02-05 16:30:00|19106.5|19095.5|19110.5|19099.5|19110.5|19099.5|19105.5|19093.5|117
1612542900000|2021-02-05 16:35:00|19111.5|19098.5|19112.5|19101.5|19114.5|19103.5|19109.5|19098.5|151
1612543200000|2021-02-05 16:40:00|19113.5|19102.5|19106.5|19095.5|19113.5|19102.5|19106.5|19095.5|100
1612543500000|2021-02-05 16:45:00|19107.5|19096.5|19110.5|19098.5|19110.5|19099.5|19106.5|19095.5|47
1612543800000|2021-02-05 16:50:00|19109.5|19099.5|19101.5|19090.5|19113.5|19101.5|19101.5|19090.5|203
1612544100000|2021-02-05 16:55:00|19100.5|19089.5|19094.5|19083.5|19102.5|19091.5|19094.5|19082.5|106
1612544400000|2021-02-05 17:00:00|19095.5|19082.5|19100.5|19088.5|19100.5|19088.5|19090.5|19078.5|214
1612544700000|2021-02-05 17:05:00|19099.5|19089.5|19099.5|19087.5|19103.5|19091.5|19097.5|19085.5|236
1612545000000|2021-02-05 17:10:00|19098.5|19088.5|19101.5|19089.5|19101.5|19089.5|19098.5|19086.5|37
1612545300000|2021-02-05 17:15:00|19100.5|19088.5|19101.5|19090.5|19101.5|19090.5|19098.5|19086.5|100
1612545600000|2021-02-05 17:20:00|19102.5|19091.5|19103.5|19092.5|19106.5|19095.5|19102.5|19091.5|49
1612545900000|2021-02-05 17:25:00|19104.5|19091.5|19105.5|19093.5|19105.5|19094.5|19101.5|19090.5|51
1612546200000|2021-02-05 17:30:00|19104.5|19094.5|19109.5|19097.5|19109.5|19097.5|19104.5|19092.5|32
1612546500000|2021-02-05 17:35:00|19108.5|19096.5|19112.5|19101.5|19112.5|19101.5|19107.5|19095.5|49
1612546800000|2021-02-05 17:40:00|19111.5|19100.5|19110.5|19099.5|19113.5|19102.5|19110.5|19099.5|90
1612547100000|2021-02-05 17:45:00|19111.5|19100.5|19108.5|19097.5|19112.5|19101.5|19107.5|19096.5|75
1612547400000|2021-02-05 17:50:00|19109.5|19098.5|19113.5|19101.5|19113.5|19102.5|19108.5|19097.5|58
1612547700000|2021-02-05 17:55:00|19112.5|19102.5|19114.5|19102.5|19114.5|19102.5|19112.5|19100.5|30
1612548000000|2021-02-05 18:00:00|19113.5|19101.5|19109.5|19097.5|19114.5|19102.5|19108.5|19097.5|40
1612548300000|2021-02-05 18:05:00|19108.5|19096.5|19106.5|19094.5|19108.5|19096.5|19105.5|19094.5|17
1612548600000|2021-02-05 18:10:00|19107.5|19095.5|19110.5|19098.5|19110.5|19098.5|19106.5|19094.5|12
1612548900000|2021-02-05 18:15:00|19109.5|19099.5|19111.5|19100.5|19113.5|19101.5|19109.5|19098.5|34
1612549200000|2021-02-05 18:20:00|19112.5|19099.5|19107.5|19095.5|19112.5|19100.5|19106.5|19095.5|24
1612549500000|2021-02-05 18:25:00|19106.5|19096.5|19112.5|19100.5|19112.5|19101.5|19106.5|19095.5|13
1612549800000|2021-02-05 18:30:00|19111.5|19099.5|19100.5|19089.5|19112.5|19101.5|19100.5|19089.5|154
1612550100000|2021-02-05 18:35:00|19101.5|19090.5|19104.5|19092.5|19104.5|19093.5|19100.5|19089.5|145
1612550400000|2021-02-05 18:40:00|19103.5|19093.5|19109.5|19097.5|19110.5|19098.5|19103.5|19092.5|198
1612550700000|2021-02-05 18:45:00|19108.5|19098.5|19109.5|19098.5|19111.5|19099.5|19107.5|19095.5|163
1612551000000|2021-02-05 18:50:00|19110.5|19097.5|19108.5|19097.5|19110.5|19098.5|19106.5|19095.5|75
1612551300000|2021-02-05 18:55:00|19107.5|19096.5|19109.5|19098.5|19110.5|19099.5|19107.5|19095.5|93
1612551600000|2021-02-05 19:00:00|19108.5|19097.5|19099.5|19088.5|19108.5|19097.5|19098.5|19087.5|257
1612551900000|2021-02-05 19:05:00|19100.5|19087.5|19097.5|19085.5|19102.5|19091.5|19095.5|19084.5|129
1612552200000|2021-02-05 19:10:00|19096.5|19086.5|19098.5|19087.5|19100.5|19089.5|19096.5|19086.5|70
1612552500000|2021-02-05 19:15:00|19099.5|19088.5|19099.5|19088.5|19103.5|19092.5|19098.5|19086.5|35
1612552800000|2021-02-05 19:20:00|19100.5|19089.5|19100.5|19088.5|19101.5|19090.5|19099.5|19087.5|16
1612553100000|2021-02-05 19:25:00|19101.5|19089.5|19104.5|19092.5|19104.5|19093.5|19101.5|19089.5|10
1612553400000|2021-02-05 19:30:00|19103.5|19093.5|19101.5|19090.5|19106.5|19094.5|19101.5|19090.5|23
1612553700000|2021-02-05 19:35:00|19102.5|19091.5|19104.5|19093.5|19104.5|19093.5|19099.5|19088.5|10
1612554000000|2021-02-05 19:40:00|19103.5|19092.5|19103|19093|19104.5|19093.5|19103|19091.5|11
1612554300000|2021-02-05 19:45:00|19102.5|19092.5|19099.5|19089.5|19104|19094|19099|19089|33
1612554600000|2021-02-05 19:50:00|19099|19089|19095.5|19085.5|19099.5|19089.5|19095|19085|47
1612554900000|2021-02-05 19:55:00|19095|19085|19096.5|19086.5|19098|19088|19095|19085|30
1612555200000|2021-02-05 20:00:00|19096|19086|19095.5|19085.5|19096.5|19086.5|19092.5|19082.5|49
1612555500000|2021-02-05 20:05:00|19096|19086|19095.5|19085.5|19096.5|19086.5|19094.5|19084.5|27
1612555800000|2021-02-05 20:10:00|19096|19086|19098.5|19088.5|19099|19089|19094|19084|19
1612556100000|2021-02-05 20:15:00|19098|19088|19098|19088|19101.5|19091.5|19098|19088|24
1612556400000|2021-02-05 20:20:00|19098.5|19088.5|19100.5|19090.5|19102|19092|19098|19088|44
1612556700000|2021-02-05 20:25:00|19101|19091|19096.5|19086.5|19101.5|19091.5|19095|19085|68
1612557000000|2021-02-05 20:30:00|19095.5|19085.5|19099.5|19089.5|19100|19090|19094|19084|96
1612557300000|2021-02-05 20:35:00|19100|19090|19100.5|19090.5|19102|19092|19096|19086|32
1612557600000|2021-02-05 20:40:00|19100|19090|19102|19092|19103|19093|19099.5|19089.5|33
1612557900000|2021-02-05 20:45:00|19102.5|19092.5|19103.5|19093.5|19105.5|19095.5|19102.5|19092.5|62
1612558200000|2021-02-05 20:50:00|19103|19093|19104|19094|19106|19096|19098|19088|132
1612558500000|2021-02-05 20:55:00|19105.5|19095.5|19096.5|19086.5|19110|19100|19092|19082|556
1612558800000|2021-02-05 21:00:00|19096|19086|19095.5|19085.5|19096.5|19086.5|19095.5|19085.5|2
1612559100000|2021-02-05 21:05:00|||||||||3
1612559400000|2021-02-05 21:10:00|19094.5|19084.5|19094.5|19084.5|19094.5|19084.5|19092.5|19082.5|46
1612559700000|2021-02-05 21:15:00|19100.7|19076.7|19100|19076|19101|19077|19100|19076|0
1612560000000|2021-02-05 21:20:00|19100.2|19076.2|19100.9|19076.9|19101.2|19077.2|19100.1|19076.1|0
1612560300000|2021-02-05 21:25:00|19100.8|19076.8|19099.8|19075.8|19101.2|19077.2|19099.8|19075.8|0
1612560600000|2021-02-05 21:30:00|19098.9|19074.9|19099.9|19075.9|19099.9|19075.9|19096.2|19072.2|0
1612560900000|2021-02-05 21:35:00|19098.9|19074.9|19099.9|19075.9|19100.8|19076.8|19098|19074|0
1612561200000|2021-02-05 21:40:00|19100.8|19076.8|19101.7|19077.7|19101.7|19077.7|19099.9|19075.9|0
1612561500000|2021-02-05 21:45:00|19100.8|19076.8|19104.5|19080.5|19105.4|19081.4|19099.9|19075.9|0
1612561800000|2021-02-05 21:50:00|19105.4|19081.4|19103.6|19079.6|19105.4|19081.4|19103.6|19079.6|0
1612562100000|2021-02-05 21:55:00|19104.5|19080.5|19101.8|19077.8|19104.5|19080.5|19101.7|19077.7|0
1612738800000|2021-02-07 23:00:00|19134.3|19110.3|19133.6|19109.6|19143.6|19119.6|19133.6|19109.6|0
1612739100000|2021-02-07 23:05:00|19133.1|19109.1|19129.9|19105.9|19133.6|19109.6|19124.9|19100.9|0
1612739400000|2021-02-07 23:10:00|19130.4|19106.4|19138.5|19114.5|19140.6|19116.6|19128.6|19104.6|0
1612739700000|2021-02-07 23:15:00|19139|19115|19138.3|19114.3|19141.8|19117.8|19133.8|19109.8|0
1612740000000|2021-02-07 23:20:00|19138.7|19114.7|19135.4|19111.4|19143.8|19119.8|19133.2|19109.2|0
1612740300000|2021-02-07 23:25:00|19136.3|19112.3|19133.1|19109.1|19136.3|19112.3|19131.7|19107.7|0
1612740600000|2021-02-07 23:30:00|19133.5|19109.5|19124.3|19100.3|19133.5|19109.5|19120.7|19096.7|0
1612740900000|2021-02-07 23:35:00|19125.2|19101.2|19128|19104|19128|19104|19121.5|19097.5|0
1612741200000|2021-02-07 23:40:00|19127.5|19103.5|19138.1|19114.1|19138.1|19114.1|19127.1|19103.1|0
1612741500000|2021-02-07 23:45:00|19138.6|19114.6|19137.7|19113.7|19140|19116|19135.1|19111.1|0
1612741800000|2021-02-07 23:50:00|19137.3|19113.3|19138.5|19114.5|19138.5|19114.5|19134.8|19110.8|0
1612742100000|2021-02-07 23:55:00|19139.5|19115.5|19130.2|19106.2|19140.4|19116.4|19127.5|19103.5|0
1612742400000|2021-02-08 00:00:00|19129.3|19105.3|19123.4|19099.4|19129.3|19105.3|19116.4|19092.4|0
1612742700000|2021-02-08 00:05:00|19122.9|19098.9|19125|19101|19133|19109|19120.6|19096.6|0
1612743000000|2021-02-08 00:10:00|19124.1|19100.1|19131.4|19107.4|19132.4|19108.4|19118.5|19094.5|0
1612743300000|2021-02-08 00:15:00|19132.4|19108.4|19142.8|19118.8|19147.2|19123.2|19131.4|19107.4|0
1612743600000|2021-02-08 00:20:00|19143.2|19119.2|19208.6|19184.6|19208.6|19184.6|19141.9|19117.9|0
1612743900000|2021-02-08 00:25:00|19208.8|19184.8|19190.2|19166.2|19210.1|19186.1|19188|19164|0
1612744200000|2021-02-08 00:30:00|19190.5|19166.5|19194.3|19170.3|19199.8|19175.8|19186.2|19162.2|0
1612744500000|2021-02-08 00:35:00|19195.6|19171.6|19193.3|19169.3|19201.2|19177.2|19189.1|19165.1|0
1612744800000|2021-02-08 00:40:00|19193.5|19169.5|19195|19171|19201.5|19177.5|19192.9|19168.9|0
1612745100000|2021-02-08 00:45:00|19195.5|19171.5|19180|19156|19195.5|19171.5|19179.5|19155.5|0
1612745400000|2021-02-08 00:50:00|19180.5|19156.5|19167.8|19143.8|19184|19160|19166|19142|0
1612745700000|2021-02-08 00:55:00|19168.2|19144.2|19150.8|19126.8|19169.1|19145.1|19148.6|19124.6|0
1612746000000|2021-02-08 01:00:00|19145.7|19135.7|19128.7|19118.7|19148.2|19138.2|19108.7|19098.7|1859
1612746300000|2021-02-08 01:05:00|19127.2|19117.2|19142.2|19132.2|19148.7|19138.7|19123.2|19113.2|712
1612746600000|2021-02-08 01:10:00|19141.2|19131.2|19165.2|19155.2|19166.2|19156.2|19139.2|19129.2|706
1612746900000|2021-02-08 01:15:00|19164.2|19154.2|19189.7|19179.7|19209.2|19199.2|19151.7|19141.7|2437
1612747200000|2021-02-08 01:20:00|19189.2|19179.2|19194.7|19184.7|19200.2|19190.2|19184.2|19174.2|1103
1612747500000|2021-02-08 01:25:00|19194.2|19184.2|19211.7|19201.7|19211.7|19201.7|19190.7|19180.7|1200
1612747800000|2021-02-08 01:30:00|19215.2|19205.2|19259.2|19249.2|19303.2|19293.2|19201.2|19191.2|15623
1612748100000|2021-02-08 01:35:00|19256.7|19246.7|19170.2|19160.2|19267.7|19257.7|19170.2|19160.2|6593
1612748400000|2021-02-08 01:40:00|19170.7|19160.7|19180.7|19170.7|19209.7|19199.7|19143.7|19133.7|7255
1612748700000|2021-02-08 01:45:00|19178.7|19168.7|19141.7|19131.7|19179.7|19169.7|19121.7|19111.7|7462
1612749000000|2021-02-08 01:50:00|19140.7|19130.7|19155.7|19145.7|19178.7|19168.7|19125.7|19115.7|5423
1612749300000|2021-02-08 01:55:00|19156.7|19146.7|19120.7|19110.7|19170.7|19160.7|19118.7|19108.7|4803
1612749600000|2021-02-08 02:00:00|19122.7|19112.7|19128.7|19118.7|19146.7|19136.7|19097.7|19087.7|6937
1612749900000|2021-02-08 02:05:00|19129.7|19119.7|19073.7|19063.7|19129.7|19119.7|19054.7|19044.7|6508
1612750200000|2021-02-08 02:10:00|19074.7|19064.7|19104.7|19094.7|19121.7|19111.7|19070.7|19060.7|5342
1612750500000|2021-02-08 02:15:00|19102.7|19092.7|19044.7|19034.7|19110.7|19100.7|19034.7|19024.7|5871
1612750800000|2021-02-08 02:20:00|19043.7|19033.7|19032.7|19022.7|19048.7|19038.7|19007.7|18997.7|7411
1612751100000|2021-02-08 02:25:00|19034.7|19024.7|19049.7|19039.7|19058.7|19048.7|19019.7|19009.7|5394
1612751400000|2021-02-08 02:30:00|19050.7|19040.7|19022.7|19012.7|19071.7|19061.7|19022.7|19012.7|5309
1612751700000|2021-02-08 02:35:00|19019.7|19009.7|19039.7|19029.7|19043.7|19033.7|19008.7|18998.7|6450
1612752000000|2021-02-08 02:40:00|19040.7|19030.7|19080.7|19070.7|19088.7|19078.7|19035.7|19025.7|4275
1612752300000|2021-02-08 02:45:00|19078.7|19068.7|19128.7|19118.7|19146.7|19136.7|19076.7|19066.7|5874
1612752600000|2021-02-08 02:50:00|19129.7|19119.7|19185.7|19175.7|19203.7|19193.7|19128.7|19118.7|6259
1612752900000|2021-02-08 02:55:00|19184.7|19174.7|19203.7|19193.7|19208.7|19198.7|19175.7|19165.7|3377
1612753200000|2021-02-08 03:00:00|19206.7|19196.7|19219.7|19209.7|19239.7|19229.7|19196.7|19186.7|3636
1612753500000|2021-02-08 03:05:00|19221.7|19211.7|19255.7|19245.7|19257.7|19247.7|19210.7|19200.7|2779
1612753800000|2021-02-08 03:10:00|19258.7|19248.7|19257.7|19247.7|19267.7|19257.7|19220.7|19210.7|4545
1612754100000|2021-02-08 03:15:00|19260.7|19250.7|19272.7|19262.7|19294.7|19284.7|19257.7|19247.7|4017
1612754400000|2021-02-08 03:20:00|19270.7|19260.7|19249.7|19239.7|19301.7|19291.7|19246.7|19236.7|2535
1612754700000|2021-02-08 03:25:00|19250.7|19240.7|19228.7|19218.7|19273.7|19263.7|19219.7|19209.7|2226
1612755000000|2021-02-08 03:30:00|19230.7|19220.7|19229.7|19219.7|19233.7|19223.7|19227.7|19217.7|405
1612755300000|2021-02-08 03:35:00|19228.7|19218.7|19227.7|19217.7|19238.7|19228.7|19227.7|19217.7|364
1612755600000|2021-02-08 03:40:00|19228.7|19218.7|19221.7|19211.7|19230.7|19220.7|19216.7|19206.7|327
1612755900000|2021-02-08 03:45:00|19218.7|19208.7|19204.7|19194.7|19220.7|19210.7|19193.7|19183.7|918
1612756200000|2021-02-08 03:50:00|19205.7|19195.7|19202.7|19192.7|19210.7|19200.7|19201.7|19191.7|222
1612756500000|2021-02-08 03:55:00|19203.7|19193.7|19205.7|19195.7|19213.7|19203.7|19203.7|19193.7|288
1612756800000|2021-02-08 04:00:00|19207.7|19197.7|19203.7|19193.7|19207.7|19197.7|19200.7|19190.7|200
1612757100000|2021-02-08 04:05:00|19202.7|19192.7|19211.7|19201.7|19213.7|19203.7|19202.7|19192.7|109
1612757400000|2021-02-08 04:10:00|19213.7|19203.7|19204.7|19194.7|19218.7|19208.7|19204.7|19194.7|165
1612757700000|2021-02-08 04:15:00|19202.7|19192.7|19202.7|19192.7|19203.7|19193.7|19199.7|19189.7|145
1612758000000|2021-02-08 04:20:00|19201.7|19191.7|19196.7|19186.7|19202.7|19192.7|19196.7|19186.7|124
1612758300000|2021-02-08 04:25:00|19197.7|19187.7|19198.7|19188.7|19199.7|19189.7|19196.7|19186.7|112
1612758600000|2021-02-08 04:30:00|19199.7|19189.7|19199.7|19189.7|19204.7|19194.7|19195.7|19185.7|202
1612758900000|2021-02-08 04:35:00|19200.7|19190.7|19198.7|19188.7|19200.7|19190.7|19195.7|19185.7|155
1612759200000|2021-02-08 04:40:00|19199.7|19189.7|19211.7|19201.7|19212.7|19202.7|19198.7|19188.7|457
1612759500000|2021-02-08 04:45:00|19212.7|19202.7|19210.7|19200.7|19215.7|19205.7|19208.7|19198.7|274
1612759800000|2021-02-08 04:50:00|19209.7|19199.7|19208.7|19198.7|19210.7|19200.7|19206.7|19196.7|190
1612760100000|2021-02-08 04:55:00|19209.7|19199.7|19205.7|19195.7|19211.7|19201.7|19205.7|19195.7|292
1612760400000|2021-02-08 05:00:00|19209.7|19199.7|19231.7|19221.7|19231.7|19221.7|19188.7|19178.7|4666
1612760700000|2021-02-08 05:05:00|19229.7|19219.7|19180.7|19170.7|19245.7|19235.7|19165.7|19155.7|3887
1612761000000|2021-02-08 05:10:00|19183.7|19173.7|19195.7|19185.7|19201.7|19191.7|19157.7|19147.7|4325
1612761300000|2021-02-08 05:15:00|19194.7|19184.7|19188.7|19178.7|19195.7|19185.7|19156.7|19146.7|3206
1612761600000|2021-02-08 05:20:00|19185.7|19175.7|19190.7|19180.7|19200.7|19190.7|19158.7|19148.7|3374
1612761900000|2021-02-08 05:25:00|19192.7|19182.7|19214.7|19204.7|19215.7|19205.7|19183.7|19173.7|1962
1612762200000|2021-02-08 05:30:00|19213.7|19203.7|19201.7|19191.7|19234.7|19224.7|19167.7|19157.7|4788
1612762500000|2021-02-08 05:35:00|19200.7|19190.7|19192.7|19182.7|19200.7|19190.7|19173.7|19163.7|2167
1612762800000|2021-02-08 05:40:00|19194.7|19184.7|19202.7|19192.7|19202.7|19192.7|19173.7|19163.7|1651
1612763100000|2021-02-08 05:45:00|19203.7|19193.7|19173.7|19163.7|19203.7|19193.7|19150.7|19140.7|3457
1612763400000|2021-02-08 05:50:00|19172.7|19162.7|19185.7|19175.7|19185.7|19175.7|19160.7|19150.7|2237
1612763700000|2021-02-08 05:55:00|19186.7|19176.7|19200.7|19190.7|19211.7|19201.7|19175.7|19165.7|2179
1612764000000|2021-02-08 06:00:00|19202.7|19192.7|19216.7|19206.7|19226.7|19216.7|19200.7|19190.7|2808
1612764300000|2021-02-08 06:05:00|19217.7|19207.7|19217.7|19207.7|19231.7|19221.7|19199.7|19189.7|1969
1612764600000|2021-02-08 06:10:00|19216.7|19206.7|19203.7|19193.7|19221.7|19211.7|19182.7|19172.7|2782
1612764900000|2021-02-08 06:15:00|19204.7|19194.7|19232.7|19222.7|19232.7|19222.7|19200.7|19190.7|2069
1612765200000|2021-02-08 06:20:00|19233.7|19223.7|19237.7|19227.7|19243.7|19233.7|19226.7|19216.7|2189
1612765500000|2021-02-08 06:25:00|19236.7|19226.7|19213.7|19203.7|19236.7|19226.7|19202.7|19192.7|2604
1612765800000|2021-02-08 06:30:00|19214.7|19204.7|19177.7|19167.7|19214.7|19204.7|19160.7|19150.7|3929
1612766100000|2021-02-08 06:35:00|19175.7|19165.7|19213.7|19203.7|19214.7|19204.7|19173.7|19163.7|1932
1612766400000|2021-02-08 06:40:00|19214.7|19204.7|19202.7|19192.7|19215.7|19205.7|19192.7|19182.7|1599
1612766700000|2021-02-08 06:45:00|19201.7|19191.7|19181.7|19171.7|19204.7|19194.7|19172.7|19162.7|1742
1612767000000|2021-02-08 06:50:00|19183.7|19173.7|19183.7|19173.7|19185.7|19175.7|19169.7|19159.7|2276
1612767300000|2021-02-08 06:55:00|19182.7|19172.7|19177.7|19167.7|19196.7|19186.7|19172.7|19162.7|3095
1612767600000|2021-02-08 07:00:00|19175.7|19165.7|19191.7|19181.7|19193.7|19183.7|19175.7|19165.7|1466
1612767900000|2021-02-08 07:05:00|19190.7|19180.7|19187.7|19177.7|19193.7|19183.7|19183.7|19173.7|620
1612768200000|2021-02-08 07:10:00|19189.7|19179.7|19169.7|19159.7|19192.7|19182.7|19165.7|19155.7|1169
1612768500000|2021-02-08 07:15:00|19168.7|19158.7|19162.7|19152.7|19175.7|19165.7|19162.7|19152.7|547
1612768800000|2021-02-08 07:20:00|19163.7|19153.7|19164.7|19154.7|19171.7|19161.7|19162.7|19152.7|363
1612769100000|2021-02-08 07:25:00|19165.7|19155.7|19161.7|19151.7|19169.7|19159.7|19153.7|19143.7|545
1612769400000|2021-02-08 07:30:00|19162.7|19152.7|19164.7|19154.7|19170.7|19160.7|19158.7|19148.7|639
1612769700000|2021-02-08 07:35:00|19163.7|19153.7|19166.7|19156.7|19171.7|19161.7|19163.7|19153.7|194
1612770000000|2021-02-08 07:40:00|19168.7|19158.7|19168.7|19158.7|19170.7|19160.7|19161.7|19151.7|956
1612770300000|2021-02-08 07:45:00|19167.7|19157.7|19179.7|19169.7|19181.7|19171.7|19167.7|19157.7|511
1612770600000|2021-02-08 07:50:00|19178.7|19168.7|19181.7|19171.7|19181.7|19171.7|19174.7|19164.7|211
1612770900000|2021-02-08 07:55:00|19179.7|19169.7|19175.7|19165.7|19179.7|19169.7|19170.7|19160.7|608
1612771200000|2021-02-08 08:00:00|19176.7|19166.7|19174.7|19162.7|19178.7|19167.7|19166.7|19154.7|860
1612771500000|2021-02-08 08:05:00|19173.7|19163.7|19171.7|19159.7|19183.7|19171.7|19167.7|19155.7|716
1612771800000|2021-02-08 08:10:00|19172.7|19160.7|19168.7|19156.7|19172.7|19161.7|19159.7|19147.7|668
1612772100000|2021-02-08 08:15:00|19169.7|19157.7|19176.7|19164.7|19192.7|19181.7|19168.7|19156.7|1862
1612772400000|2021-02-08 08:20:00|19175.7|19163.7|19165.7|19153.7|19181.7|19169.7|19162.7|19150.7|446
1612772700000|2021-02-08 08:25:00|19166.7|19154.7|19174.7|19160.7|19176.7|19165.7|19161.7|19150.7|1016
1612773000000|2021-02-08 08:30:00|19181.2|19157.2|19191.3|19167.3|19194.9|19170.9|19179.3|19155.3|0
1612773300000|2021-02-08 08:35:00|19191.1|19167.1|19166.7|19142.7|19191.1|19167.1|19166.2|19142.2|112
1612773600000|2021-02-08 08:40:00|19166.5|19142.5|19153|19129|19166.7|19142.7|19149|19125|0
1612773900000|2021-02-08 08:45:00|19152.6|19128.6|19154|19130|19165.8|19141.8|19147.9|19123.9|0
1612774200000|2021-02-08 08:50:00|19153.5|19129.5|19156.1|19132.1|19157.3|19133.3|19146.9|19122.9|0
1612774500000|2021-02-08 08:55:00|19156.6|19132.6|19157.6|19133.6|19160.7|19136.7|19147.9|19123.9|0
1612774800000|2021-02-08 09:00:00|19158.1|19134.1|19167.7|19154.7|19176.7|19163.7|19157.1|19133.1|429
1612775100000|2021-02-08 09:05:00|19166.7|19155.7|19171.7|19159.7|19171.7|19159.7|19165.7|19154.7|53
1612775400000|2021-02-08 09:10:00|19172.7|19160.7|19175.7|19163.7|19176.7|19164.7|19172.7|19159.7|44
1612775700000|2021-02-08 09:15:00|19174.7|19162.7|19174.7|19162.7|19177.7|19166.7|19173.7|19162.7|227
1612776000000|2021-02-08 09:20:00|19173.7|19161.7|19176.7|19164.7|19176.7|19164.7|19168.7|19156.7|228
1612776300000|2021-02-08 09:25:00|19177.7|19165.7|19165.7|19153.7|19177.7|19165.7|19164.7|19153.7|115
1612776600000|2021-02-08 09:30:00|19164.7|19152.7|19164.7|19153.7|19165.7|19153.7|19155.7|19144.7|192
1612776900000|2021-02-08 09:35:00|19163.7|19152.7|19169.7|19157.7|19169.7|19157.7|19163.7|19151.7|81
1612777200000|2021-02-08 09:40:00|19170.7|19158.7|19172.7|19160.7|19172.7|19161.7|19170.7|19157.7|41
1612777500000|2021-02-08 09:45:00|19171.7|19161.7|19174.7|19162.7|19174.7|19162.7|19167.7|19156.7|93
1612777800000|2021-02-08 09:50:00|19173.7|19161.7|19178.7|19166.7|19179.7|19167.7|19172.7|19161.7|66
1612778100000|2021-02-08 09:55:00|19177.7|19165.7|19174.7|19162.7|19177.7|19165.7|19172.7|19160.7|173
1612778400000|2021-02-08 10:00:00|19173.7|19163.7|19175.7|19163.7|19178.7|19167.7|19172.7|19161.7|224
1612778700000|2021-02-08 10:05:00|19176.7|19164.7|19175.7|19163.7|19177.7|19166.7|19174.7|19162.7|134
1612779000000|2021-02-08 10:10:00|19173.7|19164.7|19174.7|19163.7|19175.7|19164.7|19172.7|19161.7|51
1612779300000|2021-02-08 10:15:00|19173.7|19162.7|19176.7|19165.7|19177.7|19166.7|19172.7|19161.7|57
1612779600000|2021-02-08 10:20:00|19177.7|19166.7|19176.7|19164.7|19178.7|19167.7|19176.7|19164.7|41
1612779900000|2021-02-08 10:25:00|19175.7|19163.7|19175.7|19163.7|19176.7|19163.7|19171.7|19160.7|48
1612780200000|2021-02-08 10:30:00|19174.7|19162.7|19173.7|19162.7|19175.7|19163.7|19171.7|19160.7|37
1612780500000|2021-02-08 10:35:00|19174.7|19163.7|19174.7|19162.7|19174.7|19163.7|19171.7|19160.7|34
1612780800000|2021-02-08 10:40:00|19175.7|19163.7|19176.7|19165.7|19176.7|19165.7|19174.7|19162.7|26
1612781100000|2021-02-08 10:45:00|19175.7|19164.7|19177.7|19165.7|19177.7|19165.7|19174.7|19162.7|34
1612781400000|2021-02-08 10:50:00|19176.7|19166.7|19180.7|19168.7|19180.7|19169.7|19176.7|19165.7|65
1612781700000|2021-02-08 10:55:00|19179.7|19169.7|19182.7|19170.7|19183.7|19172.7|19179.7|19169.7|37
1612782000000|2021-02-08 11:00:00|19181.7|19171.7|19181.7|19170.7|19182.7|19171.7|19178.7|19166.7|51
1612782300000|2021-02-08 11:05:00|19182.7|19171.7|19182.7|19171.7|19185.7|19173.7|19181.7|19170.7|64
1612782600000|2021-02-08 11:10:00|19183.7|19172.7|19190.7|19178.7|19190.7|19178.7|19182.7|19172.7|63
1612782900000|2021-02-08 11:15:00|19191.7|19179.7|19194.7|19182.7|19195.7|19183.7|19187.7|19175.7|186
1612783200000|2021-02-08 11:20:00|19195.7|19183.7|19195.7|19183.7|19195.7|19184.7|19194.7|19183.7|32
1612783500000|2021-02-08 11:25:00|19196.7|19184.7|19196.7|19185.7|19198.7|19187.7|19194.7|19183.7|81
1612783800000|2021-02-08 11:30:00|19197.7|19187.7|19197.7|19185.7|19200.7|19188.7|19195.7|19184.7|204
1612784100000|2021-02-08 11:35:00|19198.7|19186.7|19196.7|19185.7|19199.7|19187.7|19195.7|19184.7|96
1612784400000|2021-02-08 11:40:00|19197.7|19183.7|19197.7|19186.7|19199.7|19188.7|19194.7|19183.7|177
1612784700000|2021-02-08 11:45:00|19198.7|19187.7|19201.7|19189.7|19201.7|19190.7|19197.7|19186.7|351
1612785000000|2021-02-08 11:50:00|19202.7|19190.7|19201.7|19190.7|19202.7|19191.7|19198.7|19187.7|136
1612785300000|2021-02-08 11:55:00|19200.7|19189.7|19201.7|19189.7|19205.7|19193.7|19199.7|19188.7|188
1612785600000|2021-02-08 12:00:00|19200.7|19188.7|19194.7|19182.7|19201.7|19189.7|19193.7|19182.7|105
1612785900000|2021-02-08 12:05:00|19193.7|19183.7|19194.7|19182.7|19195.7|19184.7|19192.7|19181.7|32
1612786200000|2021-02-08 12:10:00|19193.7|19183.7|19196.7|19184.7|19197.7|19185.7|19193.7|19182.7|25
1612786500000|2021-02-08 12:15:00|19195.7|19183.7|19193.7|19182.7|19195.7|19183.7|19191.7|19179.7|69
1612786800000|2021-02-08 12:20:00|19192.7|19181.7|19193.7|19182.7|19193.7|19182.7|19191.7|19180.7|26
1612787100000|2021-02-08 12:25:00|19192.7|19181.7|19191.7|19180.7|19195.7|19184.7|19191.7|19180.7|56
1612787400000|2021-02-08 12:30:00|19192.7|19179.7|19192.7|19180.7|19193.7|19182.7|19188.7|19177.7|49
1612787700000|2021-02-08 12:35:00|19191.7|19179.7|19193.7|19181.7|19194.7|19182.7|19190.7|19178.7|119
1612788000000|2021-02-08 12:40:00|19192.7|19182.7|19189.7|19177.7|19193.7|19182.7|19188.7|19177.7|14
1612788300000|2021-02-08 12:45:00|19188.7|19178.7|19192.7|19180.7|19193.7|19181.7|19188.7|19177.7|8
1612788600000|2021-02-08 12:50:00|19193.7|19181.7|19193.7|19182.7|19194.7|19183.7|19192.7|19180.7|144
1612788900000|2021-02-08 12:55:00|19194.7|19183.7|19198.7|19187.7|19200.7|19189.7|19193.7|19181.7|140
1612789200000|2021-02-08 13:00:00|19197.7|19186.7|19203.7|19192.7|19203.7|19192.7|19193.7|19182.7|153
1612789500000|2021-02-08 13:05:00|19204.7|19193.7|19202.7|19190.7|19205.7|19194.7|19200.7|19189.7|161
1612789800000|2021-02-08 13:10:00|19201.7|19191.7|19200.7|19189.7|19205.7|19194.7|19198.7|19187.7|89
1612790100000|2021-02-08 13:15:00|19201.7|19190.7|19202.7|19191.7|19202.7|19191.7|19200.7|19189.7|56
1612790400000|2021-02-08 13:20:00|19203.7|19192.7|19209.7|19198.7|19210.7|19198.7|19201.7|19190.7|179
1612790700000|2021-02-08 13:25:00|19208.7|19197.7|19206.7|19195.7|19210.7|19198.7|19202.7|19191.7|132
1612791000000|2021-02-08 13:30:00|19207.7|19194.7|19205.7|19194.7|19207.7|19195.7|19203.7|19192.7|104
1612791300000|2021-02-08 13:35:00|19206.7|19193.7|19204.7|19193.7|19206.7|19194.7|19202.7|19190.7|77
1612791600000|2021-02-08 13:40:00|19206.7|19194.7|19214.7|19203.7|19214.7|19203.7|19205.7|19193.7|127
1612791900000|2021-02-08 13:45:00|19215.7|19204.7|19206.7|19194.7|19216.7|19204.7|19204.7|19193.7|88
1612792200000|2021-02-08 13:50:00|19207.7|19195.7|19209.7|19198.7|19209.7|19198.7|19204.7|19193.7|35
1612792500000|2021-02-08 13:55:00|19210.7|19199.7|19211.7|19199.7|19212.7|19201.7|19209.7|19198.7|96
1612792800000|2021-02-08 14:00:00|19212.7|19200.7|19211.7|19199.7|19214.7|19203.7|19208.7|19197.7|83
1612793100000|2021-02-08 14:05:00|19212.7|19200.7|19213.7|19202.7|19214.7|19202.7|19207.7|19196.7|104
1612793400000|2021-02-08 14:10:00|19214.7|19203.7|19216.7|19205.7|19216.7|19205.7|19211.7|19200.7|85
1612793700000|2021-02-08 14:15:00|19217.7|19206.7|19214.7|19203.7|19217.7|19206.7|19214.7|19202.7|75
1612794000000|2021-02-08 14:20:00|19215.7|19204.7|19218.7|19207.7|19218.7|19207.7|19213.7|19201.7|204
1612794300000|2021-02-08 14:25:00|19217.7|19206.7|19217.7|19206.7|19219.7|19208.7|19213.7|19202.7|423
1612794600000|2021-02-08 14:30:00|19218.7|19207.7|19234.7|19222.7|19236.7|19225.7|19218.7|19206.7|976
1612794900000|2021-02-08 14:35:00|19235.7|19223.7|19240.7|19228.7|19242.7|19231.7|19232.7|19221.7|647
1612795200000|2021-02-08 14:40:00|19241.7|19229.7|19239.7|19228.7|19250.7|19238.7|19237.7|19226.7|1212
1612795500000|2021-02-08 14:45:00|19238.7|19227.7|19241.7|19230.7|19242.7|19231.7|19236.7|19225.7|320
1612795800000|2021-02-08 14:50:00|19242.7|19231.7|19243.7|19232.7|19246.7|19235.7|19240.7|19229.7|260
1612796100000|2021-02-08 14:55:00|19244.7|19233.7|19249.7|19238.7|19258.7|19247.7|19243.7|19232.7|769
1612796400000|2021-02-08 15:00:00|19250.7|19239.7|19258.7|19247.7|19258.7|19247.7|19249.7|19238.7|221
1612796700000|2021-02-08 15:05:00|19259.7|19248.7|19252.7|19241.7|19259.7|19248.7|19251.7|19240.7|284
1612797000000|2021-02-08 15:10:00|19253.7|19242.7|19259.7|19248.7|19259.7|19248.7|19250.7|19239.7|276
1612797300000|2021-02-08 15:15:00|19258.7|19247.7|19254.7|19242.7|19260.7|19249.7|19253.7|19241.7|176
1612797600000|2021-02-08 15:20:00|19253.7|19243.7|19246.7|19235.7|19254.7|19243.7|19245.7|19234.7|122
1612797900000|2021-02-08 15:25:00|19245.7|19234.7|19247.7|19236.7|19252.7|19241.7|19244.7|19233.7|118
1612798200000|2021-02-08 15:30:00|19246.7|19235.7|19247.7|19236.7|19249.7|19238.7|19243.7|19232.7|101
1612798500000|2021-02-08 15:35:00|19246.7|19235.7|19243.7|19232.7|19249.7|19238.7|19241.7|19230.7|291
1612798800000|2021-02-08 15:40:00|19244.7|19233.7|19249.7|19238.7|19250.7|19239.7|19243.7|19231.7|99
1612799100000|2021-02-08 15:45:00|19250.7|19239.7|19251.7|19240.7|19254.7|19242.7|19248.7|19237.7|112
1612799400000|2021-02-08 15:50:00|19250.7|19239.7|19250.7|19239.7|19252.7|19241.7|19247.7|19236.7|110
1612799700000|2021-02-08 15:55:00|19249.7|19238.7|19251.7|19240.7|19252.7|19241.7|19244.7|19233.7|190
1612800000000|2021-02-08 16:00:00|19252.7|19241.7|19248.7|19236.7|19252.7|19241.7|19247.7|19236.7|112
1612800300000|2021-02-08 16:05:00|19249.7|19237.7|19250.7|19238.7|19251.7|19240.7|19248.7|19236.7|168
1612800600000|2021-02-08 16:10:00|19249.7|19239.7|19237.7|19226.7|19250.7|19239.7|19236.7|19225.7|337
1612800900000|2021-02-08 16:15:00|19235.7|19224.7|19235.7|19224.7|19236.7|19225.7|19232.7|19221.7|404
1612801200000|2021-02-08 16:20:00|19234.7|19223.7|19233.7|19222.7|19237.7|19225.7|19233.7|19222.7|97
1612801500000|2021-02-08 16:25:00|19232.7|19221.7|19238.7|19227.7|19238.7|19227.7|19228.7|19217.7|469
1612801800000|2021-02-08 16:30:00|19239.7|19228.7|19227.7|19216.7|19243.7|19231.7|19225.7|19214.7|233
1612802100000|2021-02-08 16:35:00|19228.7|19215.7|19223.7|19212.7|19232.7|19221.7|19222.7|19211.7|260
1612802400000|2021-02-08 16:40:00|19222.7|19211.7|19225.7|19213.7|19228.7|19217.7|19217.7|19206.7|188
1612802700000|2021-02-08 16:45:00|19224.7|19212.7|19237.7|19225.7|19239.7|19228.7|19224.7|19212.7|144
1612803000000|2021-02-08 16:50:00|19238.7|19226.7|19236.7|19225.7|19238.7|19227.7|19234.7|19222.7|113
1612803300000|2021-02-08 16:55:00|19235.7|19224.7|19231.7|19219.7|19238.7|19227.7|19227.7|19216.7|129
1612803600000|2021-02-08 17:00:00|19232.7|19220.7|19242.7|19230.7|19242.7|19230.7|19231.7|19219.7|254
1612803900000|2021-02-08 17:05:00|19241.7|19229.7|19238.7|19226.7|19243.7|19232.7|19236.7|19225.7|151
1612804200000|2021-02-08 17:10:00|19237.7|19225.7|19238.7|19227.7|19239.7|19228.7|19236.7|19225.7|77
1612804500000|2021-02-08 17:15:00|19237.7|19226.7|19239.7|19228.7|19240.7|19229.7|19234.7|19223.7|100
1612804800000|2021-02-08 17:20:00|19240.7|19227.7|19240.7|19229.7|19241.7|19230.7|19237.7|19226.7|159
1612805100000|2021-02-08 17:25:00|19239.7|19227.7|19240.7|19228.7|19240.7|19229.7|19236.7|19225.7|91
1612805400000|2021-02-08 17:30:00|19239.7|19227.7|19237.7|19226.7|19240.7|19229.7|19237.7|19225.7|47
1612805700000|2021-02-08 17:35:00|19236.7|19225.7|19234.7|19223.7|19237.7|19226.7|19233.7|19222.7|48
1612806000000|2021-02-08 17:40:00|19235.7|19224.7|19232.7|19221.7|19235.7|19224.7|19231.7|19220.7|35
1612806300000|2021-02-08 17:45:00|19233.7|19222.7|19237.7|19226.7|19237.7|19226.7|19233.7|19221.7|151
1612806600000|2021-02-08 17:50:00|19238.7|19227.7|19239.7|19228.7|19242.7|19230.7|19237.7|19225.7|186
1612806900000|2021-02-08 17:55:00|19238.7|19227.7|19234.7|19223.7|19238.7|19227.7|19233.7|19221.7|104
1612807200000|2021-02-08 18:00:00|19233.7|19222.7|19232.7|19221.7|19234.7|19222.7|19232.7|19221.7|16
1612807500000|2021-02-08 18:05:00|19231.7|19219.7|19232.7|19220.7|19232.7|19221.7|19230.7|19219.7|39
1612807800000|2021-02-08 18:10:00|19231.7|19221.7|19234.7|19222.7|19237.7|19225.7|19231.7|19219.7|44
1612808100000|2021-02-08 18:15:00|19233.7|19223.7|19235.7|19224.7|19237.7|19226.7|19233.7|19222.7|40
1612808400000|2021-02-08 18:20:00|19234.7|19223.7|19237.7|19226.7|19237.7|19226.7|19234.7|19223.7|33
1612808700000|2021-02-08 18:25:00|19236.7|19225.7|19235.7|19223.7|19237.7|19226.7|19234.7|19223.7|41
1612809000000|2021-02-08 18:30:00|19234.7|19224.7|19232.7|19221.7|19236.7|19225.7|19232.7|19221.7|102
1612809300000|2021-02-08 18:35:00|19231.7|19220.7|19233.7|19221.7|19233.7|19221.7|19230.7|19219.7|66
1612809600000|2021-02-08 18:40:00|19232.7|19222.7|19236.7|19224.7|19236.7|19225.7|19232.7|19222.7|26
1612809900000|2021-02-08 18:45:00|19237.7|19225.7|19239.7|19227.7|19240.7|19229.7|19237.7|19224.7|46
1612810200000|2021-02-08 18:50:00|19238.7|19228.7|19233.7|19222.7|19240.7|19228.7|19233.7|19222.7|91
1612810500000|2021-02-08 18:55:00|19234.7|19221.7|19234.7|19222.7|19234.7|19223.7|19232.7|19220.7|91
1612810800000|2021-02-08 19:00:00|19233.7|19221.7|19230.7|19218.7|19233.7|19221.7|19228.7|19217.7|126
1612811100000|2021-02-08 19:05:00|19229.7|19219.7|19237.7|19225.7|19237.7|19225.7|19229.7|19219.7|90
1612811400000|2021-02-08 19:10:00|19236.7|19226.7|19239.7|19228.7|19239.7|19228.7|19236.7|19225.7|45
1612811700000|2021-02-08 19:15:00|19240.7|19227.7|19243.7|19231.7|19243.7|19232.7|19240.7|19227.7|63
1612812000000|2021-02-08 19:20:00|19242.7|19232.7|19246.7|19235.7|19248.7|19237.7|19242.7|19231.7|81
1612812300000|2021-02-08 19:25:00|19245.7|19234.7|19246.7|19235.7|19247.7|19235.7|19244.7|19233.7|83
1612812600000|2021-02-08 19:30:00|19247.7|19234.7|19247.7|19235.7|19247.7|19235.7|19244.7|19233.7|26
1612812900000|2021-02-08 19:35:00|19246.7|19234.7|19246.7|19235.7|19247.7|19236.7|19245.7|19234.7|16
1612813200000|2021-02-08 19:40:00|19246.2|19236.2|19246.2|19236.2|19246.2|19236.2|19246.2|19236.2|5
1612813500000|2021-02-08 19:45:00|19245.7|19235.7|19245.2|19235.2|19246.2|19236.2|19245.2|19235.2|41
1612813800000|2021-02-08 19:50:00|19245.7|19235.7|19248.2|19238.2|19248.2|19238.2|19245.2|19235.2|61
1612814100000|2021-02-08 19:55:00|19248.7|19238.7|19248.7|19238.7|19249.2|19239.2|19248.2|19238.2|44
1612814400000|2021-02-08 20:00:00|19249.2|19239.2|19248.7|19238.7|19249.2|19239.2|19248.2|19238.2|11
1612814700000|2021-02-08 20:05:00|19248.2|19238.2|19247.2|19237.2|19248.7|19238.7|19246.2|19236.2|26
1612815000000|2021-02-08 20:10:00|19248.2|19238.2|19249.2|19239.2|19249.2|19239.2|19247.2|19237.2|37
1612815300000|2021-02-08 20:15:00|19248.7|19238.7|19247.2|19237.2|19250.2|19240.2|19247.2|19237.2|204
1612815600000|2021-02-08 20:20:00|19246.2|19236.2|19248.2|19238.2|19249.2|19239.2|19246.2|19236.2|140
1612815900000|2021-02-08 20:25:00|19247.7|19237.7|19246.2|19236.2|19247.7|19237.7|19245.7|19235.7|39
1612816200000|2021-02-08 20:30:00|19246.7|19236.7|19244.2|19234.2|19248.2|19238.2|19244.2|19234.2|119
1612816500000|2021-02-08 20:35:00|19245.2|19235.2|19246.2|19236.2|19247.2|19237.2|19244.7|19234.7|70
1612816800000|2021-02-08 20:40:00|19245.7|19235.7|19246.7|19236.7|19247.2|19237.2|19245.2|19235.2|153
1612817100000|2021-02-08 20:45:00|19246.2|19236.2|19246.7|19236.7|19247.2|19237.2|19245.2|19235.2|55
1612817400000|2021-02-08 20:50:00|19246.2|19236.2|19250.2|19240.2|19252.2|19242.2|19246.2|19236.2|314
1612817700000|2021-02-08 20:55:00|19251.2|19241.2|19262.2|19252.2|19262.2|19252.2|19248.2|19238.2|534
1612818000000|2021-02-08 21:00:00|19261.2|19251.2|19254.7|19244.7|19261.7|19251.7|19254.2|19244.2|82
1612818300000|2021-02-08 21:05:00|19255.2|19245.2|19256.2|19246.2|19256.7|19246.7|19254.2|19244.2|25
1612818600000|2021-02-08 21:10:00|19256.7|19246.7|19260.2|19250.2|19261.7|19251.7|19255.7|19245.7|20
1612818900000|2021-02-08 21:15:00|19267.1|19243.1|19262.4|19238.4|19267.1|19243.1|19261.2|19237.2|0
1612819200000|2021-02-08 21:20:00|19262.2|19238.2|19261.9|19237.9|19262.6|19238.6|19259.7|19235.7|0
1612819500000|2021-02-08 21:25:00|19262|19238|19262.8|19238.8|19262.8|19238.8|19259.9|19235.9|0
1612819800000|2021-02-08 21:30:00|19264.5|19240.5|19265.6|19241.6|19269.3|19245.3|19263.7|19239.7|0
1612820100000|2021-02-08 21:35:00|19264.7|19240.7|19265.6|19241.6|19267.4|19243.4|19263.7|19239.7|0
1612820400000|2021-02-08 21:40:00|19266.5|19242.5|19272.1|19248.1|19273|19249|19265.6|19241.6|0
1612820700000|2021-02-08 21:45:00|19271.1|19247.1|19273.7|19249.7|19275.5|19251.5|19271.1|19247.1|0
1612821000000|2021-02-08 21:50:00|19273.8|19249.8|19274.7|19250.7|19274.7|19250.7|19271|19247|0
1612821300000|2021-02-08 21:55:00|19273.8|19249.8|19273.5|19249.5|19274.7|19250.7|19271.9|19247.9|0
1612821600000|2021-02-08 22:00:00|19273.4|19249.4|19271.5|19247.5|19273.4|19249.4|19271.5|19247.5|0
1612821900000|2021-02-08 22:05:00|19271.4|19247.4|19270.6|19246.6|19271.4|19247.4|19270|19246|0
1612822200000|2021-02-08 22:10:00|19271|19247|19270.3|19246.3|19271.4|19247.4|19270.2|19246.2|0
1612822500000|2021-02-08 22:15:00|19269.6|19245.6|19270.1|19246.1|19272.8|19248.8|19269.6|19245.6|0
1612822800000|2021-02-08 22:20:00|19270|19246|19268.7|19244.7|19270.2|19246.2|19268.7|19244.7|0
1612823100000|2021-02-08 22:25:00|19268.6|19244.6|19268.2|19244.2|19270|19246|19267.8|19243.8|0
1612823400000|2021-02-08 22:30:00|19268.7|19244.7|19270.4|19246.4|19270.4|19246.4|19268.7|19244.7|0
1612823700000|2021-02-08 22:35:00|19270.2|19246.2|19268.2|19244.2|19270.2|19246.2|19266.6|19242.6|0
1612824000000|2021-02-08 22:40:00|19268.3|19244.3|19268.3|19244.3|19268.9|19244.9|19268.2|19244.2|0
1612824300000|2021-02-08 22:45:00|19267.5|19243.5|19268.3|19244.3|19268.3|19244.3|19266.9|19242.9|0
1612824600000|2021-02-08 22:50:00|19268.5|19244.5|19268.7|19244.7|19269|19245|19267.9|19243.9|0
1612824900000|2021-02-08 22:55:00|19269|19245|19271.7|19247.7|19271.7|19247.7|19268.9|19244.9|0
1612825200000|2021-02-08 23:00:00|19272|19248|19266.7|19242.7|19281.9|19257.9|19266.7|19242.7|0
1612825500000|2021-02-08 23:05:00|19265.7|19241.7|19267.9|19243.9|19270.7|19246.7|19264.8|19240.8|0
1612825800000|2021-02-08 23:10:00|19268.8|19244.8|19271.6|19247.6|19271.6|19247.6|19267.9|19243.9|0
1612826100000|2021-02-08 23:15:00|19270.7|19246.7|19264.6|19240.6|19271.6|19247.6|19263.7|19239.7|0
1612826400000|2021-02-08 23:20:00|19265.1|19241.1|19260.5|19236.5|19265.1|19241.1|19260.5|19236.5|0
1612826700000|2021-02-08 23:25:00|19261.4|19237.4|19258.6|19234.6|19261.4|19237.4|19257.7|19233.7|0
1612827000000|2021-02-08 23:30:00|19257.7|19233.7|19265.1|19241.1|19265.1|19241.1|19257.7|19233.7|0
1612827300000|2021-02-08 23:35:00|19264.2|19240.2|19262.3|19238.3|19264.2|19240.2|19261.4|19237.4|0
1612827600000|2021-02-08 23:40:00|19263.2|19239.2|19261.4|19237.4|19263.2|19239.2|19258.6|19234.6|0
1612827900000|2021-02-08 23:45:00|19260.9|19236.9|19266|19242|19267|19243|19260.5|19236.5|0
1612828200000|2021-02-08 23:50:00|19265.1|19241.1|19264.2|19240.2|19266|19242|19263.2|19239.2|0
1612828500000|2021-02-08 23:55:00|19263.2|19239.2|19263.8|19239.8|19266.9|19242.9|19260.1|19236.1|0
1612828800000|2021-02-09 00:00:00|19263.3|19239.3|19251.6|19227.6|19263.3|19239.3|19249.7|19225.7|0
1612829100000|2021-02-09 00:05:00|19250.7|19226.7|19252.5|19228.5|19255.3|19231.3|19250.7|19226.7|0
1612829400000|2021-02-09 00:10:00|19252.9|19228.9|19252.6|19228.6|19254.5|19230.5|19250.8|19226.8|0
1612829700000|2021-02-09 00:15:00|19251.7|19227.7|19261.2|19237.2|19266.6|19242.6|19251.4|19227.4|0
1612830000000|2021-02-09 00:20:00|19261|19237|19259|19235|19264.3|19240.3|19257.2|19233.2|0
1612830300000|2021-02-09 00:25:00|19260.3|19236.3|19244.4|19220.4|19261.2|19237.2|19243.9|19219.9|0
1612830600000|2021-02-09 00:30:00|19244.1|19220.1|19254.8|19230.8|19259.1|19235.1|19244.1|19220.1|0
1612830900000|2021-02-09 00:35:00|19254.3|19230.3|19254.2|19230.2|19257.9|19233.9|19251.2|19227.2|0
1612831200000|2021-02-09 00:40:00|19252.9|19228.9|19252|19228|19256.4|19232.4|19252|19228|0
1612831500000|2021-02-09 00:45:00|19252.4|19228.4|19257.3|19233.3|19262.2|19238.2|19251.5|19227.5|0
1612831800000|2021-02-09 00:50:00|19258.6|19234.6|19278.2|19254.2|19278.2|19254.2|19258.6|19234.6|0
1612832100000|2021-02-09 00:55:00|19277.8|19253.8|19272.1|19248.1|19283.6|19259.6|19269.4|19245.4|0
1612832400000|2021-02-09 01:00:00|19261.5|19251.5|19256|19246|19286|19276|19254|19244|2394
1612832700000|2021-02-09 01:05:00|19255|19245|19247|19237|19255.5|19245.5|19238|19228|832
1612833000000|2021-02-09 01:10:00|19248|19238|19255|19245|19260.5|19250.5|19245|19235|622
1612833300000|2021-02-09 01:15:00|19255.5|19245.5|19236.5|19226.5|19257.5|19247.5|19227|19217|1864
1612833600000|2021-02-09 01:20:00|19237|19227|19269.5|19259.5|19270|19260|19237|19227|1241
1612833900000|2021-02-09 01:25:00|19270|19260|19250.5|19240.5|19281.5|19271.5|19244|19234|2215
1612834200000|2021-02-09 01:30:00|19249.5|19239.5|19201.5|19191.5|19249.5|19239.5|19195|19185|11861
1612834500000|2021-02-09 01:35:00|19200.5|19190.5|19143.5|19133.5|19209.5|19199.5|19126|19116|8234
1612834800000|2021-02-09 01:40:00|19142.5|19132.5|19170.5|19160.5|19184.5|19174.5|19117.5|19107.5|7302
1612835100000|2021-02-09 01:45:00|19169.5|19159.5|19159.5|19149.5|19169.5|19159.5|19136.5|19126.5|3891
1612835400000|2021-02-09 01:50:00|19154.5|19144.5|19138.5|19128.5|19160.5|19150.5|19129.5|19119.5|4375
1612835700000|2021-02-09 01:55:00|19137.5|19127.5|19159.5|19149.5|19181.5|19171.5|19137.5|19127.5|3456
1612836000000|2021-02-09 02:00:00|19161.5|19151.5|19204.5|19194.5|19210.5|19200.5|19159.5|19149.5|4871
1612836300000|2021-02-09 02:05:00|19205.5|19195.5|19187.5|19177.5|19211.5|19201.5|19177.5|19167.5|2068
1612836600000|2021-02-09 02:10:00|19188.5|19178.5|19177.5|19167.5|19204.5|19194.5|19173.5|19163.5|2189
1612836900000|2021-02-09 02:15:00|19179.5|19169.5|19192.5|19182.5|19202.5|19192.5|19179.5|19169.5|1861
1612837200000|2021-02-09 02:20:00|19193.5|19183.5|19200.5|19190.5|19205.5|19195.5|19179.5|19169.5|1785
1612837500000|2021-02-09 02:25:00|19201.5|19191.5|19204.5|19194.5|19206.5|19196.5|19183.5|19173.5|2162
1612837800000|2021-02-09 02:30:00|19205.5|19195.5|19178.5|19168.5|19210.5|19200.5|19166.5|19156.5|2833
1612838100000|2021-02-09 02:35:00|19180.5|19170.5|19220.5|19210.5|19223.5|19213.5|19175.5|19165.5|2903
1612838400000|2021-02-09 02:40:00|19223.5|19213.5|19204.5|19194.5|19229.5|19219.5|19194.5|19184.5|2240
1612838700000|2021-02-09 02:45:00|19205.5|19195.5|19204.5|19194.5|19218.5|19208.5|19202.5|19192.5|1939
1612839000000|2021-02-09 02:50:00|19202.5|19192.5|19235.5|19225.5|19241.5|19231.5|19196.5|19186.5|2836
1612839300000|2021-02-09 02:55:00|19239.5|19229.5|19257.5|19247.5|19262.5|19252.5|19229.5|19219.5|2767
1612839600000|2021-02-09 03:00:00|19259.5|19249.5|19268.5|19258.5|19285.5|19275.5|19241.5|19231.5|6062
1612839900000|2021-02-09 03:05:00|19267.5|19257.5|19309.5|19299.5|19325.5|19315.5|19267.5|19257.5|3763
1612840200000|2021-02-09 03:10:00|19308.5|19298.5|19365.5|19355.5|19374.5|19364.5|19308.5|19298.5|5411
1612840500000|2021-02-09 03:15:00|19368.5|19358.5|19325.5|19315.5|19370.5|19360.5|19323.5|19313.5|3948
1612840800000|2021-02-09 03:20:00|19324.5|19314.5|19323.5|19313.5|19347.5|19337.5|19322.5|19312.5|2348
1612841100000|2021-02-09 03:25:00|19322.5|19312.5|19363.5|19353.5|19368.5|19358.5|19322.5|19312.5|2314
1612841400000|2021-02-09 03:30:00|19365.5|19355.5|19364.5|19354.5|19366.5|19356.5|19357.5|19347.5|444
1612841700000|2021-02-09 03:35:00|19365.5|19355.5|19367.5|19357.5|19405.5|19395.5|19364.5|19354.5|2625
1612842000000|2021-02-09 03:40:00|19368.5|19358.5|19368.5|19358.5|19374.5|19364.5|19365.5|19355.5|501
1612842300000|2021-02-09 03:45:00|19369.5|19359.5|19367.5|19357.5|19370.5|19360.5|19361.5|19351.5|259
1612842600000|2021-02-09 03:50:00|19368.5|19358.5|19368.5|19358.5|19369.5|19359.5|19365.5|19355.5|115
1612842900000|2021-02-09 03:55:00|19369.5|19359.5|19373.5|19363.5|19373.5|19363.5|19369.5|19359.5|270
1612843200000|2021-02-09 04:00:00|19372.5|19362.5|19373.5|19363.5|19374.5|19364.5|19371.5|19361.5|185
1612843500000|2021-02-09 04:05:00|19372.5|19362.5|19374.5|19364.5|19375.5|19365.5|19372.5|19362.5|88
1612843800000|2021-02-09 04:10:00|19375.5|19365.5|19372.5|19362.5|19375.5|19365.5|19371.5|19361.5|201
1612844100000|2021-02-09 04:15:00|19373.5|19363.5|19372.5|19362.5|19373.5|19363.5|19371.5|19361.5|84
1612844400000|2021-02-09 04:20:00|19373.5|19363.5|19374.5|19364.5|19374.5|19364.5|19369.5|19359.5|261
1612844700000|2021-02-09 04:25:00|19373.5|19363.5|19374.5|19364.5|19374.5|19364.5|19372.5|19362.5|126
1612845000000|2021-02-09 04:30:00|19375.5|19365.5|19375.5|19365.5|19376.5|19366.5|19374.5|19364.5|125
1612845300000|2021-02-09 04:35:00|19376.5|19366.5|19376.5|19366.5|19376.5|19366.5|19374.5|19364.5|91
1612845600000|2021-02-09 04:40:00|19375.5|19365.5|19373.5|19363.5|19377.5|19367.5|19372.5|19362.5|863
1612845900000|2021-02-09 04:45:00|19374.5|19364.5|19369.5|19359.5|19375.5|19365.5|19369.5|19359.5|295
1612846200000|2021-02-09 04:50:00|19368.5|19358.5|19364.5|19354.5|19368.5|19358.5|19361.5|19351.5|198
1612846500000|2021-02-09 04:55:00|19363.5|19353.5|19360.5|19350.5|19367.5|19357.5|19357.5|19347.5|231
1612846800000|2021-02-09 05:00:00|19362.5|19352.5|19357.5|19347.5|19372.5|19362.5|19325.5|19315.5|5099
1612847100000|2021-02-09 05:05:00|19358.5|19348.5|19345.5|19335.5|19363.5|19353.5|19342.5|19332.5|3362
1612847400000|2021-02-09 05:10:00|19343.5|19333.5|19403.5|19393.5|19403.5|19393.5|19343.5|19333.5|4096
1612847700000|2021-02-09 05:15:00|19404.5|19394.5|19415.5|19405.5|19418.5|19408.5|19397.5|19387.5|3994
1612848000000|2021-02-09 05:20:00|19414.5|19404.5|19391.5|19381.5|19428.5|19418.5|19382.5|19372.5|3316
1612848300000|2021-02-09 05:25:00|19389.5|19379.5|19404.5|19394.5|19405.5|19395.5|19367.5|19357.5|3381
1612848600000|2021-02-09 05:30:00|19403.5|19393.5|19401.5|19391.5|19414.5|19404.5|19400.5|19390.5|2852
1612848900000|2021-02-09 05:35:00|19402.5|19392.5|19390.5|19380.5|19406.5|19396.5|19376.5|19366.5|2269
1612849200000|2021-02-09 05:40:00|19391.5|19381.5|19361.5|19351.5|19391.5|19381.5|19350.5|19340.5|3401
1612849500000|2021-02-09 05:45:00|19360.5|19350.5|19372.5|19362.5|19384.5|19374.5|19332.5|19322.5|5410
1612849800000|2021-02-09 05:50:00|19370.5|19360.5|19373.5|19363.5|19386.5|19376.5|19361.5|19351.5|2826
1612850100000|2021-02-09 05:55:00|19372.5|19362.5|19391.5|19381.5|19399.5|19389.5|19372.5|19362.5|2409
1612850400000|2021-02-09 06:00:00|19390.5|19380.5|19393.5|19383.5|19414.5|19404.5|19385.5|19375.5|3628
1612850700000|2021-02-09 06:05:00|19394.5|19384.5|19404.5|19394.5|19412.5|19402.5|19393.5|19383.5|1741
1612851000000|2021-02-09 06:10:00|19405.5|19395.5|19418.5|19408.5|19421.5|19411.5|19399.5|19389.5|2762
1612851300000|2021-02-09 06:15:00|19417.5|19407.5|19447.5|19437.5|19458.5|19448.5|19410.5|19400.5|3798
1612851600000|2021-02-09 06:20:00|19448.5|19438.5|19440.5|19430.5|19461.5|19451.5|19431.5|19421.5|3536
1612851900000|2021-02-09 06:25:00|19439.5|19429.5|19458.5|19448.5|19459.5|19449.5|19428.5|19418.5|3105
1612852200000|2021-02-09 06:30:00|19459.5|19449.5|19467.5|19457.5|19473.5|19463.5|19431.5|19421.5|3706
1612852500000|2021-02-09 06:35:00|19465.5|19455.5|19451.5|19441.5|19466.5|19456.5|19436.5|19426.5|5559
1612852800000|2021-02-09 06:40:00|19450.5|19440.5|19488.5|19478.5|19489.5|19479.5|19447.5|19437.5|6313
1612853100000|2021-02-09 06:45:00|19486.5|19476.5|19491.5|19481.5|19497.5|19487.5|19461.5|19451.5|6530
1612853400000|2021-02-09 06:50:00|19490.5|19480.5|19481.5|19471.5|19503.5|19493.5|19471.5|19461.5|4842
1612853700000|2021-02-09 06:55:00|19476.5|19466.5|19492.5|19482.5|19497.5|19487.5|19468.5|19458.5|4439
1612854000000|2021-02-09 07:00:00|19494.5|19484.5|19468.5|19458.5|19495.5|19485.5|19459.5|19449.5|3251
1612854300000|2021-02-09 07:05:00|19466.5|19456.5|19475.5|19465.5|19477.5|19467.5|19465.5|19455.5|687
1612854600000|2021-02-09 07:10:00|19476.5|19466.5|19468.5|19458.5|19485.5|19475.5|19468.5|19458.5|820
1612854900000|2021-02-09 07:15:00|19471.5|19461.5|19480.5|19470.5|19482.5|19472.5|19471.5|19461.5|275
1612855200000|2021-02-09 07:20:00|19481.5|19471.5|19477.5|19467.5|19482.5|19472.5|19476.5|19466.5|233
1612855500000|2021-02-09 07:25:00|19476.5|19466.5|19475.5|19465.5|19479.5|19469.5|19471.5|19461.5|465
1612855800000|2021-02-09 07:30:00|19476.5|19466.5|19485.5|19475.5|19487.5|19477.5|19473.5|19463.5|682
1612856100000|2021-02-09 07:35:00|19486.5|19476.5|19484.5|19474.5|19493.5|19483.5|19479.5|19469.5|650
1612856400000|2021-02-09 07:40:00|19485.5|19475.5|19493.5|19483.5|19493.5|19483.5|19485.5|19475.5|420
1612856700000|2021-02-09 07:45:00|19492.5|19482.5|19489.5|19479.5|19493.5|19483.5|19485.5|19475.5|275
1612857000000|2021-02-09 07:50:00|19490.5|19480.5|19499.5|19489.5|19502.5|19492.5|19487.5|19477.5|537
1612857300000|2021-02-09 07:55:00|19498.5|19488.5|19503.5|19493.5|19506.5|19496.5|19498.5|19488.5|501
1612857600000|2021-02-09 08:00:00|19505.5|19492.5|19501.5|19489.5|19508.5|19496.5|19499.5|19487.5|1173
1612857900000|2021-02-09 08:05:00|19500.5|19491.5|19502.5|19490.5|19504.5|19493.5|19491.5|19480.5|863
1612858200000|2021-02-09 08:10:00|19503.5|19491.5|19497.5|19485.5|19503.5|19492.5|19494.5|19482.5|354
1612858500000|2021-02-09 08:15:00|19496.5|19486.5|19496.5|19485.5|19499.5|19488.5|19494.5|19483.5|244
1612858800000|2021-02-09 08:20:00|19497.5|19486.5|19504.5|19493.5|19504.5|19493.5|19495.5|19483.5|720
1612859100000|2021-02-09 08:25:00|19503.5|19492.5|19483.5|19471.5|19503.5|19492.5|19480.5|19468.5|1218
1612859400000|2021-02-09 08:30:00|19490.5|19466.5|19490.1|19466.1|19495.1|19471.1|19483.8|19459.8|0
1612859700000|2021-02-09 08:35:00|19487.5|19463.5|19484.9|19460.9|19496.5|19472.5|19481.3|19457.3|296
1612860000000|2021-02-09 08:40:00|19485.2|19461.2|19483.2|19459.2|19488.5|19464.5|19481.3|19457.3|0
1612860300000|2021-02-09 08:45:00|19483.7|19459.7|19492.1|19468.1|19496.7|19472.7|19483.2|19459.2|0
1612860600000|2021-02-09 08:50:00|19492.6|19468.6|19483.5|19459.5|19492.6|19468.6|19480.9|19456.9|0
1612860900000|2021-02-09 08:55:00|19484|19460|19477.7|19453.7|19484.5|19460.5|19476.8|19452.8|0
1612861200000|2021-02-09 09:00:00|19478.5|19465.5|19481.5|19469.5|19487.5|19476.5|19474.5|19462.5|481
1612861500000|2021-02-09 09:05:00|19480.5|19468.5|19478.5|19465.5|19484.5|19473.5|19475.5|19464.5|359
1612861800000|2021-02-09 09:10:00|19477.5|19466.5|19477.5|19465.5|19479.5|19468.5|19474.5|19462.5|275
1612862100000|2021-02-09 09:15:00|19478.5|19466.5|19473.5|19460.5|19479.5|19468.5|19471.5|19460.5|436
1612862400000|2021-02-09 09:20:00|19472.5|19462.5|19479.5|19468.5|19479.5|19468.5|19471.5|19459.5|219
1612862700000|2021-02-09 09:25:00|19478.5|19467.5|19469.5|19458.5|19482.5|19470.5|19469.5|19458.5|1130
1612863000000|2021-02-09 09:30:00|19470.5|19459.5|19463.5|19451.5|19471.5|19459.5|19462.5|19450.5|756
1612863300000|2021-02-09 09:35:00|19464.5|19452.5|19466.5|19454.5|19469.5|19457.5|19463.5|19452.5|76
1612863600000|2021-02-09 09:40:00|19465.5|19455.5|19467.5|19455.5|19469.5|19458.5|19464.5|19453.5|81
1612863900000|2021-02-09 09:45:00|19466.5|19456.5|19468.5|19457.5|19469.5|19457.5|19466.5|19454.5|95
1612864200000|2021-02-09 09:50:00|19469.5|19458.5|19472.5|19460.5|19472.5|19460.5|19466.5|19455.5|109
1612864500000|2021-02-09 09:55:00|19473.5|19461.5|19468.5|19457.5|19475.5|19464.5|19468.5|19457.5|291
1612864800000|2021-02-09 10:00:00|19469.5|19458.5|19468.5|19457.5|19471.5|19459.5|19467.5|19456.5|186
1612865100000|2021-02-09 10:05:00|19467.5|19456.5|19465.5|19454.5|19468.5|19456.5|19465.5|19453.5|89
1612865400000|2021-02-09 10:10:00|19466.5|19455.5|19464.5|19452.5|19467.5|19455.5|19463.5|19451.5|240
1612865700000|2021-02-09 10:15:00|19465.5|19453.5|19466.5|19455.5|19467.5|19456.5|19465.5|19452.5|35
1612866000000|2021-02-09 10:20:00|19467.5|19454.5|19465.5|19454.5|19467.5|19455.5|19464.5|19452.5|146
1612866300000|2021-02-09 10:25:00|19466.5|19455.5|19466.5|19454.5|19467.5|19456.5|19463.5|19452.5|104
1612866600000|2021-02-09 10:30:00|19465.5|19453.5|19469.5|19457.5|19470.5|19459.5|19465.5|19453.5|60
1612866900000|2021-02-09 10:35:00|19468.5|19456.5|19466.5|19455.5|19468.5|19457.5|19465.5|19454.5|30
1612867200000|2021-02-09 10:40:00|19465.5|19454.5|19466.5|19454.5|19467.5|19456.5|19463.5|19452.5|36
1612867500000|2021-02-09 10:45:00|19467.5|19455.5|19465.5|19453.5|19469.5|19457.5|19464.5|19453.5|41
1612867800000|2021-02-09 10:50:00|19464.5|19454.5|19467.5|19456.5|19467.5|19456.5|19464.5|19452.5|30
1612868100000|2021-02-09 10:55:00|19466.5|19455.5|19464.5|19453.5|19466.5|19456.5|19464.5|19453.5|65
1612868400000|2021-02-09 11:00:00|19463.5|19452.5|19465.5|19453.5|19465.5|19454.5|19463.5|19451.5|56
1612868700000|2021-02-09 11:05:00|19464.5|19455.5|19461.5|19450.5|19466.5|19455.5|19460.5|19448.5|203
1612869000000|2021-02-09 11:10:00|19462.5|19451.5|19461.5|19449.5|19464.5|19453.5|19459.5|19448.5|68
1612869300000|2021-02-09 11:15:00|19460.5|19448.5|19461.5|19449.5|19462.5|19451.5|19460.5|19448.5|27
1612869600000|2021-02-09 11:20:00|19459.5|19448.5|19462.5|19451.5|19463.5|19451.5|19459.5|19448.5|78
1612869900000|2021-02-09 11:25:00|19461.5|19450.5|19462.5|19451.5|19463.5|19451.5|19460.5|19449.5|55
1612870200000|2021-02-09 11:30:00|19463.5|19450.5|19462.5|19451.5|19463.5|19452.5|19462.5|19450.5|47
1612870500000|2021-02-09 11:35:00|19461.5|19450.5|19462.5|19450.5|19462.5|19451.5|19459.5|19448.5|17
1612870800000|2021-02-09 11:40:00|19461.5|19451.5|19462.5|19451.5|19463.5|19452.5|19461.5|19450.5|28
1612871100000|2021-02-09 11:45:00|19463.5|19452.5|19462.5|19451.5|19463.5|19452.5|19462.5|19451.5|87
1612871400000|2021-02-09 11:50:00|19463.5|19452.5|19462.5|19451.5|19463.5|19452.5|19462.5|19451.5|125
1612871700000|2021-02-09 11:55:00|19463.5|19452.5|19467.5|19455.5|19467.5|19455.5|19462.5|19452.5|124
1612872000000|2021-02-09 12:00:00|19468.5|19457.5|19465.5|19454.5|19468.5|19457.5|19465.5|19454.5|48
1612872300000|2021-02-09 12:05:00|19464.5|19453.5|19462.5|19451.5|19464.5|19453.5|19461.5|19450.5|129
1612872600000|2021-02-09 12:10:00|19463.5|19452.5|19464.5|19453.5|19465.5|19454.5|19463.5|19451.5|51
1612872900000|2021-02-09 12:15:00|19463.5|19452.5|19469.5|19458.5|19470.5|19459.5|19463.5|19452.5|52
1612873200000|2021-02-09 12:20:00|19468.5|19457.5|19468.5|19457.5|19472.5|19461.5|19467.5|19456.5|60
1612873500000|2021-02-09 12:25:00|19469.5|19458.5|19470.5|19458.5|19470.5|19459.5|19466.5|19455.5|63
1612873800000|2021-02-09 12:30:00|19469.5|19459.5|19476.5|19464.5|19477.5|19466.5|19468.5|19457.5|115
1612874100000|2021-02-09 12:35:00|19475.5|19465.5|19469.5|19457.5|19476.5|19465.5|19467.5|19455.5|47
1612874400000|2021-02-09 12:40:00|19470.5|19458.5|19465.5|19453.5|19471.5|19459.5|19464.5|19453.5|101
1612874700000|2021-02-09 12:45:00|19464.5|19452.5|19466.5|19454.5|19466.5|19454.5|19461.5|19450.5|78
1612875000000|2021-02-09 12:50:00|19465.5|19455.5|19466.5|19454.5|19466.5|19455.5|19465.5|19453.5|65
1612875300000|2021-02-09 12:55:00|19465.5|19455.5|19467.5|19456.5|19468.5|19456.5|19465.5|19454.5|113
1612875600000|2021-02-09 13:00:00|19466.5|19455.5|19465.5|19453.5|19467.5|19456.5|19464.5|19452.5|110
1612875900000|2021-02-09 13:05:00|19464.5|19454.5|19464.5|19453.5|19465.5|19454.5|19462.5|19451.5|70
1612876200000|2021-02-09 13:10:00|19463.5|19452.5|19467.5|19455.5|19467.5|19455.5|19462.5|19451.5|78
1612876500000|2021-02-09 13:15:00|19466.5|19454.5|19464.5|19453.5|19466.5|19455.5|19461.5|19450.5|155
1612876800000|2021-02-09 13:20:00|19465.5|19454.5|19469.5|19458.5|19469.5|19458.5|19465.5|19454.5|96
1612877100000|2021-02-09 13:25:00|19468.5|19457.5|19470.5|19459.5|19470.5|19459.5|19467.5|19456.5|62
1612877400000|2021-02-09 13:30:00|19471.5|19458.5|19464.5|19453.5|19471.5|19460.5|19464.5|19453.5|56
1612877700000|2021-02-09 13:35:00|19465.5|19452.5|19463.5|19451.5|19466.5|19455.5|19461.5|19450.5|66
1612878000000|2021-02-09 13:40:00|19464.5|19452.5|19470.5|19458.5|19470.5|19459.5|19464.5|19452.5|138
1612878300000|2021-02-09 13:45:00|19471.5|19459.5|19472.5|19461.5|19474.5|19463.5|19470.5|19458.5|106
1612878600000|2021-02-09 13:50:00|19471.5|19460.5|19470.5|19459.5|19474.5|19463.5|19470.5|19459.5|126
1612878900000|2021-02-09 13:55:00|19469.5|19458.5|19473.5|19462.5|19474.5|19463.5|19469.5|19458.5|72
1612879200000|2021-02-09 14:00:00|19472.5|19461.5|19468.5|19456.5|19473.5|19462.5|19466.5|19455.5|129
1612879500000|2021-02-09 14:05:00|19467.5|19457.5|19466.5|19454.5|19469.5|19458.5|19463.5|19452.5|91
1612879800000|2021-02-09 14:10:00|19465.5|19453.5|19463.5|19452.5|19466.5|19455.5|19463.5|19452.5|68
1612880100000|2021-02-09 14:15:00|19464.5|19453.5|19465.5|19453.5|19465.5|19454.5|19462.5|19450.5|60
1612880400000|2021-02-09 14:20:00|19464.5|19454.5|19466.5|19455.5|19467.5|19455.5|19463.5|19451.5|95
1612880700000|2021-02-09 14:25:00|19465.5|19454.5|19462.5|19451.5|19467.5|19456.5|19460.5|19449.5|109
1612881000000|2021-02-09 14:30:00|19463.5|19452.5|19491.5|19480.5|19492.5|19481.5|19462.5|19450.5|665
1612881300000|2021-02-09 14:35:00|19492.5|19481.5|19482.5|19471.5|19497.5|19486.5|19482.5|19471.5|510
1612881600000|2021-02-09 14:40:00|19483.5|19472.5|19486.5|19474.5|19487.5|19476.5|19469.5|19457.5|577
1612881900000|2021-02-09 14:45:00|19485.5|19473.5|19485.5|19474.5|19493.5|19482.5|19481.5|19469.5|289
1612882200000|2021-02-09 14:50:00|19486.5|19473.5|19488.5|19476.5|19493.5|19482.5|19485.5|19473.5|352
1612882500000|2021-02-09 14:55:00|19487.5|19475.5|19499.5|19487.5|19503.5|19492.5|19486.5|19474.5|579
1612882800000|2021-02-09 15:00:00|19500.5|19488.5|19490.5|19478.5|19504.5|19492.5|19490.5|19478.5|347
1612883100000|2021-02-09 15:05:00|19489.5|19477.5|19504.5|19493.5|19506.5|19495.5|19488.5|19477.5|336
1612883400000|2021-02-09 15:10:00|19505.5|19494.5|19505.5|19494.5|19510.5|19499.5|19504.5|19493.5|284
1612883700000|2021-02-09 15:15:00|19506.5|19495.5|19513.5|19502.5|19515.5|19504.5|19504.5|19492.5|494
1612884000000|2021-02-09 15:20:00|19512.5|19501.5|19511.5|19500.5|19513.5|19502.5|19506.5|19495.5|424
1612884300000|2021-02-09 15:25:00|19513.5|19501.5|19515.5|19504.5|19517.5|19506.5|19511.5|19500.5|435
1612884600000|2021-02-09 15:30:00|19514.5|19502.5|19512.5|19500.5|19516.5|19505.5|19509.5|19498.5|300
1612884900000|2021-02-09 15:35:00|19511.5|19501.5|19513.5|19502.5|19514.5|19503.5|19507.5|19496.5|691
1612885200000|2021-02-09 15:40:00|19514.5|19503.5|19520.5|19509.5|19521.5|19510.5|19513.5|19502.5|388
1612885500000|2021-02-09 15:45:00|19521.5|19510.5|19528.5|19517.5|19528.5|19517.5|19517.5|19506.5|529
1612885800000|2021-02-09 15:50:00|19527.5|19516.5|19534.5|19523.5|19538.5|19527.5|19527.5|19516.5|750
1612886100000|2021-02-09 15:55:00|19535.5|19522.5|19539.5|19528.5|19542.5|19530.5|19533.5|19522.5|495
1612886400000|2021-02-09 16:00:00|19538.5|19527.5|19538.5|19527.5|19539.5|19528.5|19532.5|19521.5|334
1612886700000|2021-02-09 16:05:00|19539.5|19526.5|19537.5|19526.5|19539.5|19527.5|19531.5|19520.5|330
1612887000000|2021-02-09 16:10:00|19538.5|19525.5|19533.5|19522.5|19538.5|19527.5|19530.5|19519.5|605
1612887300000|2021-02-09 16:15:00|19532.5|19521.5|19526.5|19514.5|19532.5|19521.5|19519.5|19508.5|486
1612887600000|2021-02-09 16:20:00|19527.5|19515.5|19539.5|19528.5|19541.5|19529.5|19526.5|19514.5|341
1612887900000|2021-02-09 16:25:00|19538.5|19527.5|19533.5|19522.5|19540.5|19529.5|19531.5|19519.5|169
1612888200000|2021-02-09 16:30:00|19534.5|19523.5|19544.5|19533.5|19545.5|19534.5|19533.5|19522.5|204
1612888500000|2021-02-09 16:35:00|19545.5|19532.5|19554.5|19542.5|19554.5|19543.5|19544.5|19532.5|345
1612888800000|2021-02-09 16:40:00|19553.5|19543.5|19551.5|19540.5|19560.5|19549.5|19549.5|19538.5|579
1612889100000|2021-02-09 16:45:00|19552.5|19541.5|19555.5|19544.5|19556.5|19544.5|19548.5|19537.5|132
1612889400000|2021-02-09 16:50:00|19556.5|19545.5|19552.5|19541.5|19557.5|19545.5|19552.5|19541.5|125
1612889700000|2021-02-09 16:55:00|19553.5|19542.5|19547.5|19535.5|19554.5|19543.5|19546.5|19535.5|170
1612890000000|2021-02-09 17:00:00|19546.5|19534.5|19553.5|19542.5|19553.5|19542.5|19545.5|19534.5|203
1612890300000|2021-02-09 17:05:00|19554.5|19541.5|19560.5|19549.5|19562.5|19550.5|19553.5|19541.5|362
1612890600000|2021-02-09 17:10:00|19561.5|19550.5|19567.5|19556.5|19567.5|19556.5|19559.5|19548.5|289
1612890900000|2021-02-09 17:15:00|19566.5|19555.5|19566.5|19555.5|19568.5|19557.5|19564.5|19553.5|314
1612891200000|2021-02-09 17:20:00|19565.5|19554.5|19580.5|19569.5|19580.5|19569.5|19565.5|19553.5|295
1612891500000|2021-02-09 17:25:00|19579.5|19568.5|19577.5|19565.5|19583.5|19571.5|19576.5|19565.5|384
1612891800000|2021-02-09 17:30:00|19578.5|19566.5|19578.5|19566.5|19580.5|19569.5|19576.5|19564.5|158
1612892100000|2021-02-09 17:35:00|19577.5|19567.5|19581.5|19570.5|19582.5|19570.5|19576.5|19565.5|193
1612892400000|2021-02-09 17:40:00|19582.5|19571.5|19581.5|19570.5|19584.5|19573.5|19581.5|19570.5|168
1612892700000|2021-02-09 17:45:00|19582.5|19571.5|19583.5|19572.5|19584.5|19573.5|19579.5|19568.5|372
1612893000000|2021-02-09 17:50:00|19582.5|19571.5|19585.5|19574.5|19586.5|19574.5|19582.5|19571.5|124
1612893300000|2021-02-09 17:55:00|19586.5|19573.5|19587.5|19575.5|19587.5|19575.5|19583.5|19572.5|187
1612893600000|2021-02-09 18:00:00|19586.5|19574.5|19581.5|19569.5|19587.5|19576.5|19579.5|19568.5|257
1612893900000|2021-02-09 18:05:00|19580.5|19570.5|19579.5|19567.5|19580.5|19570.5|19575.5|19564.5|274
1612894200000|2021-02-09 18:10:00|19578.5|19568.5|19579.5|19567.5|19580.5|19569.5|19578.5|19566.5|94
1612894500000|2021-02-09 18:15:00|19580.5|19568.5|19583.5|19571.5|19583.5|19572.5|19580.5|19568.5|120
1612894800000|2021-02-09 18:20:00|19582.5|19572.5|19580.5|19568.5|19585.5|19574.5|19579.5|19568.5|255
1612895100000|2021-02-09 18:25:00|19581.5|19569.5|19581.5|19569.5|19582.5|19570.5|19579.5|19568.5|83
1612895400000|2021-02-09 18:30:00|19580.5|19570.5|19579.5|19567.5|19582.5|19571.5|19579.5|19567.5|181
1612895700000|2021-02-09 18:35:00|19578.5|19568.5|19581.5|19569.5|19582.5|19570.5|19578.5|19566.5|71
1612896000000|2021-02-09 18:40:00|19580.5|19570.5|19582.5|19570.5|19582.5|19571.5|19580.5|19568.5|85
1612896300000|2021-02-09 18:45:00|19581.5|19571.5|19583.5|19572.5|19584.5|19573.5|19580.5|19568.5|171
1612896600000|2021-02-09 18:50:00|19582.5|19571.5|19585.5|19573.5|19585.5|19574.5|19582.5|19571.5|106
1612896900000|2021-02-09 18:55:00|19584.5|19574.5|19597.5|19586.5|19598.5|19586.5|19583.5|19572.5|360
1612897200000|2021-02-09 19:00:00|19596.5|19585.5|19588.5|19577.5|19597.5|19586.5|19587.5|19575.5|122
1612897500000|2021-02-09 19:05:00|19587.5|19576.5|19596.5|19584.5|19597.5|19586.5|19586.5|19575.5|173
1612897800000|2021-02-09 19:10:00|19597.5|19585.5|19598.5|19586.5|19600.5|19588.5|19597.5|19584.5|74
1612898100000|2021-02-09 19:15:00|19597.5|19585.5|19598.5|19586.5|19598.5|19587.5|19590.5|19579.5|152
1612898400000|2021-02-09 19:20:00|19596.5|19585.5|19596.5|19585.5|19597.5|19586.5|19596.5|19584.5|53
1612898700000|2021-02-09 19:25:00|19598.5|19584.5|19600.5|19589.5|19601.5|19590.5|19597.5|19584.5|157
1612899000000|2021-02-09 19:30:00|19599.5|19588.5|19604.5|19592.5|19604.5|19592.5|19599.5|19588.5|130
1612899300000|2021-02-09 19:35:00|19603.5|19591.5|19603.5|19592.5|19603.5|19592.5|19602.5|19591.5|18
1612899600000|2021-02-09 19:40:00|19602.5|19591.5|19601|19591|19603.5|19592.5|19601|19590.5|58
1612899900000|2021-02-09 19:45:00|19600.5|19590.5|19601|19591|19601.5|19591.5|19599.5|19589.5|33
1612900200000|2021-02-09 19:50:00|19600|19590|19599.5|19589.5|19603.5|19593.5|19599|19589|153
1612900500000|2021-02-09 19:55:00|19600|19590|19600|19590|19601|19591|19599|19589|99
1612900800000|2021-02-09 20:00:00|19599|19589|19598|19588|19599|19589|19595.5|19585.5|69
1612901100000|2021-02-09 20:05:00|19598.5|19588.5|19597.5|19587.5|19598.5|19588.5|19596|19586|54
1612901400000|2021-02-09 20:10:00|19597|19587|19598|19588|19599|19589|19596|19586|82
1612901700000|2021-02-09 20:15:00|19597|19587|19596|19586|19597.5|19587.5|19595|19585|46
1612902000000|2021-02-09 20:20:00|19595.5|19585.5|19586|19576|19595.5|19585.5|19585|19575|179
1612902300000|2021-02-09 20:25:00|19585.5|19575.5|19586|19576|19587.5|19577.5|19585|19575|115
1612902600000|2021-02-09 20:30:00|19588|19578|19585.5|19575.5|19588|19578|19585|19575|101
1612902900000|2021-02-09 20:35:00|19585|19575|19586|19576|19587|19577|19583|19573|116
1612903200000|2021-02-09 20:40:00|19585.5|19575.5|19584|19574|19586|19576|19582.5|19572.5|61
1612903500000|2021-02-09 20:45:00|19582|19572|19579|19569|19582|19572|19578.5|19568.5|312
1612903800000|2021-02-09 20:50:00|19578.5|19568.5|19572.5|19562.5|19578.5|19568.5|19567.5|19557.5|337
1612904100000|2021-02-09 20:55:00|19573|19563|19602.5|19592.5|19602.5|19592.5|19564|19554|483
1612904400000|2021-02-09 21:00:00|19602|19592|19590.5|19580.5|19602|19592|19587.5|19577.5|129
1612904700000|2021-02-09 21:05:00|19590|19580|19590.5|19580.5|19592|19582|19588|19578|42
1612905000000|2021-02-09 21:10:00|19591|19581|19588|19578|19592|19582|19586|19576|64
1612905300000|2021-02-09 21:15:00|19594.6|19570.6|19594.7|19570.7|19594.7|19570.7|19593.1|19569.1|0
1612905600000|2021-02-09 21:20:00|19595|19571|19594.8|19570.8|19595|19571|19594.7|19570.7|0
1612905900000|2021-02-09 21:25:00|19595|19571|19595.4|19571.4|19595.5|19571.5|19593.8|19569.8|0
1612906200000|2021-02-09 21:30:00|19594.1|19570.1|19594|19570|19600.7|19576.7|19593.1|19569.1|0
1612906500000|2021-02-09 21:35:00|19594.9|19570.9|19595.9|19571.9|19596.8|19572.8|19594|19570|0
1612906800000|2021-02-09 21:40:00|19596.8|19572.8|19597.2|19573.2|19598.2|19574.2|19595.3|19571.3|0
1612907100000|2021-02-09 21:45:00|19596.3|19572.3|19597.2|19573.2|19597.2|19573.2|19594.4|19570.4|0
1612907400000|2021-02-09 21:50:00|19598.2|19574.2|19597.2|19573.2|19599.1|19575.1|19597.2|19573.2|0
1612907700000|2021-02-09 21:55:00|19598.2|19574.2|19601.5|19577.5|19602|19578|19597.2|19573.2|0
1612908000000|2021-02-09 22:00:00|19601.4|19577.4|19602.5|19578.5|19603|19579|19600.3|19576.3|0
1612908300000|2021-02-09 22:05:00|19602.6|19578.6|19603.1|19579.1|19604.3|19580.3|19602|19578|0
1612908600000|2021-02-09 22:10:00|19602.7|19578.7|19604|19580|19604.3|19580.3|19602.5|19578.5|0
1612908900000|2021-02-09 22:15:00|19603.9|19579.9|19603.2|19579.2|19604.2|19580.2|19603.2|19579.2|0
1612909200000|2021-02-09 22:20:00|19602.8|19578.8|19602.8|19578.8|19603.2|19579.2|19602.5|19578.5|0
1612909500000|2021-02-09 22:25:00|19602.7|19578.7|19602.4|19578.4|19602.8|19578.8|19602.4|19578.4|0
1612909800000|2021-02-09 22:30:00|19602.7|19578.7|19602|19578|19603.5|19579.5|19601.4|19577.4|0
1612910100000|2021-02-09 22:35:00|19602.8|19578.8|19602|19578|19602.8|19578.8|19600.6|19576.6|0
1612910400000|2021-02-09 22:40:00|19602.4|19578.4|19602.9|19578.9|19604.5|19580.5|19602.1|19578.1|0
1612910700000|2021-02-09 22:45:00|19602.7|19578.7|19603.6|19579.6|19604.5|19580.5|19602.7|19578.7|0
1612911000000|2021-02-09 22:50:00|19603.4|19579.4|19602.3|19578.3|19603.4|19579.4|19601.9|19577.9|0
1612911300000|2021-02-09 22:55:00|19602.2|19578.2|19604.1|19580.1|19604.4|19580.4|19601.5|19577.5|0
1612911600000|2021-02-09 23:00:00|19607.3|19583.3|19600.8|19576.8|19613.8|19589.8|19599.9|19575.9|0
1612911900000|2021-02-09 23:05:00|19600.3|19576.3|19602.7|19578.7|19604.6|19580.6|19599.9|19575.9|0
1612912200000|2021-02-09 23:10:00|19603.2|19579.2|19601.8|19577.8|19603.7|19579.7|19599.9|19575.9|0
1612912500000|2021-02-09 23:15:00|19600.8|19576.8|19600.8|19576.8|19604.6|19580.6|19599.9|19575.9|0
1612912800000|2021-02-09 23:20:00|19601.8|19577.8|19601.9|19577.9|19601.9|19577.9|19600.8|19576.8|0
1612913100000|2021-02-09 23:25:00|19602.3|19578.3|19596.7|19572.7|19602.8|19578.8|19594.8|19570.8|0
1612913400000|2021-02-09 23:30:00|19597.2|19573.2|19599|19575|19599|19575|19596.2|19572.2|0
1612913700000|2021-02-09 23:35:00|19600|19576|19602.8|19578.8|19602.8|19578.8|19599|19575|0
1612914000000|2021-02-09 23:40:00|19601.9|19577.9|19604.1|19580.1|19604.1|19580.1|19601.9|19577.9|0
1612914300000|2021-02-09 23:45:00|19605|19581|19602.6|19578.6|19605|19581|19602.2|19578.2|0
1612914600000|2021-02-09 23:50:00|19603.1|19579.1|19599.4|19575.4|19603.1|19579.1|19597.5|19573.5|0
1612914900000|2021-02-09 23:55:00|19598.9|19574.9|19596.2|19572.2|19600.1|19576.1|19596.2|19572.2|0
1612915200000|2021-02-10 00:00:00|19596.6|19572.6|19593.9|19569.9|19597.1|19573.1|19592.5|19568.5|0
1612915500000|2021-02-10 00:05:00|19594.4|19570.4|19592.4|19568.4|19595.3|19571.3|19589.6|19565.6|0
1612915800000|2021-02-10 00:10:00|19592.9|19568.9|19595.7|19571.7|19596.2|19572.2|19589.6|19565.6|0
1612916100000|2021-02-10 00:15:00|19596.2|19572.2|19596.6|19572.6|19599.8|19575.8|19590.5|19566.5|0
1612916400000|2021-02-10 00:20:00|19596.8|19572.8|19600.8|19576.8|19601.2|19577.2|19596.2|19572.2|0
1612916700000|2021-02-10 00:25:00|19601|19577|19610.7|19586.7|19611.2|19587.2|19600.8|19576.8|0
1612917000000|2021-02-10 00:30:00|19610.4|19586.4|19606.5|19582.5|19612.3|19588.3|19602.9|19578.9|0
1612917300000|2021-02-10 00:35:00|19606.3|19582.3|19607.9|19583.9|19610|19586|19605.9|19581.9|0
1612917600000|2021-02-10 00:40:00|19607.5|19583.5|19608.8|19584.8|19610.6|19586.6|19604.3|19580.3|0
1612917900000|2021-02-10 00:45:00|19608.3|19584.3|19607.5|19583.5|19610.6|19586.6|19605.2|19581.2|0
1612918200000|2021-02-10 00:50:00|19607.2|19583.2|19607.5|19583.5|19610.6|19586.6|19606.5|19582.5|0
1612918500000|2021-02-10 00:55:00|19607.9|19583.9|19615.8|19591.8|19616.1|19592.1|19607|19583|0
1612918800000|2021-02-10 01:00:00|19616.1|19592.1|19571|19561|19616.1|19596|19568.5|19558.5|1449
1612919100000|2021-02-10 01:05:00|19570.5|19560.5|19602|19592|19602|19592|19568|19558|1286
1612919400000|2021-02-10 01:10:00|19600.5|19590.5|19583|19573|19606.5|19596.5|19568.5|19558.5|1050
1612919700000|2021-02-10 01:15:00|19582.5|19572.5|19630.5|19620.5|19650|19640|19579.5|19569.5|3014
1612920000000|2021-02-10 01:20:00|19629.5|19619.5|19624|19614|19631|19621|19602|19592|1385
1612920300000|2021-02-10 01:25:00|19625|19615|19611.5|19601.5|19631|19621|19601.5|19591.5|2098
1612920600000|2021-02-10 01:30:00|19616|19606|19651.5|19641.5|19716.5|19706.5|19599.5|19589.5|22906
1612920900000|2021-02-10 01:35:00|19654|19644|19761.5|19751.5|19796.5|19786.5|19647.5|19637.5|9265
1612921200000|2021-02-10 01:40:00|19762.5|19752.5|19814|19804|19826.5|19816.5|19744.5|19734.5|9079
1612921500000|2021-02-10 01:45:00|19815.5|19805.5|19827.5|19817.5|19834.5|19824.5|19768.5|19758.5|8708
1612921800000|2021-02-10 01:50:00|19829.5|19819.5|19847.9|19837.9|19849.5|19839.5|19819.5|19809.5|7770
1612922100000|2021-02-10 01:55:00|19844.9|19834.9|19879.5|19869.5|19910.5|19900.5|19844.9|19834.9|7472
1612922400000|2021-02-10 02:00:00|19877.5|19867.5|19931.5|19921.5|19933.5|19923.5|19868.5|19858.5|10908
1612922700000|2021-02-10 02:05:00|19934.5|19924.5|19909.5|19899.5|19959.5|19949.5|19906.5|19896.5|8503
1612923000000|2021-02-10 02:10:00|19907.5|19897.5|19874.5|19864.5|19940.5|19930.5|19868.5|19858.5|6865
1612923300000|2021-02-10 02:15:00|19873.5|19863.5|19855.5|19845.5|19881.5|19871.5|19843.5|19833.5|7044
1612923600000|2021-02-10 02:20:00|19853.5|19843.5|19819.5|19809.5|19864.5|19854.5|19815.5|19805.5|4904
1612923900000|2021-02-10 02:25:00|19820.5|19810.5|19865.5|19855.5|19869.5|19859.5|19806.5|19796.5|4903
1612924200000|2021-02-10 02:30:00|19864.5|19854.5|19860.5|19850.5|19865.5|19855.5|19830.5|19820.5|3399
1612924500000|2021-02-10 02:35:00|19858.5|19848.5|19855.5|19845.5|19882.5|19872.5|19847.5|19837.5|4915
1612924800000|2021-02-10 02:40:00|19858.5|19848.5|19821.5|19811.5|19865.5|19855.5|19812.5|19802.5|3462
1612925100000|2021-02-10 02:45:00|19820.5|19810.5|19847.5|19837.5|19859.5|19849.5|19815.5|19805.5|2658
1612925400000|2021-02-10 02:50:00|19846.5|19836.5|19850.5|19840.5|19857.5|19847.5|19830.5|19820.5|2164
1612925700000|2021-02-10 02:55:00|19851.5|19841.5|19861.5|19851.5|19867.5|19857.5|19832.5|19822.5|2357
1612926000000|2021-02-10 03:00:00|19860.5|19850.5|19856.5|19846.5|19867.5|19857.5|19835.5|19825.5|3315
1612926300000|2021-02-10 03:05:00|19855.5|19845.5|19825.5|19815.5|19857.5|19847.5|19822.5|19812.5|2798
1612926600000|2021-02-10 03:10:00|19826.5|19816.5|19850.5|19840.5|19853.5|19843.5|19811.5|19801.5|3817
1612926900000|2021-02-10 03:15:00|19851.5|19841.5|19869.5|19859.5|19879.5|19869.5|19836.5|19826.5|3313
1612927200000|2021-02-10 03:20:00|19868.5|19858.5|19921.5|19911.5|19921.5|19911.5|19867.5|19857.5|4835
1612927500000|2021-02-10 03:25:00|19920.5|19910.5|19946.5|19936.5|19949.5|19939.5|19904.5|19894.5|6604
1612927800000|2021-02-10 03:30:00|19947.5|19937.5|19928.5|19918.5|19948.5|19938.5|19923.5|19913.5|1065
1612928100000|2021-02-10 03:35:00|19926.5|19916.5|19930.5|19920.5|19939.5|19929.5|19920.5|19910.5|760
1612928400000|2021-02-10 03:40:00|19931.5|19921.5|19933.5|19923.5|19936.5|19926.5|19923.5|19913.5|317
1612928700000|2021-02-10 03:45:00|19934.5|19924.5|19935.5|19925.5|19939.5|19929.5|19932.5|19922.5|342
1612929000000|2021-02-10 03:50:00|19934.5|19924.5|19930.5|19920.5|19936.5|19926.5|19928.5|19918.5|260
1612929300000|2021-02-10 03:55:00|19929.5|19919.5|19930.5|19920.5|19932.5|19922.5|19924.5|19914.5|350
1612929600000|2021-02-10 04:00:00|19929.5|19919.5|19929.5|19919.5|19930.5|19920.5|19928.5|19918.5|169
1612929900000|2021-02-10 04:05:00|19930.5|19920.5|19929.5|19919.5|19934.5|19924.5|19928.5|19918.5|252
1612930200000|2021-02-10 04:10:00|19930.5|19920.5|19938.5|19928.5|19939.5|19929.5|19929.5|19919.5|245
1612930500000|2021-02-10 04:15:00|19939.5|19929.5|19935.5|19925.5|19940.5|19930.5|19933.5|19923.5|200
1612930800000|2021-02-10 04:20:00|19934.5|19924.5|19936.5|19926.5|19939.5|19929.5|19932.5|19922.5|130
1612931100000|2021-02-10 04:25:00|19934.5|19924.5|19935.5|19925.5|19937.5|19927.5|19933.5|19923.5|114
1612931400000|2021-02-10 04:30:00|19934.5|19924.5|19935.5|19925.5|19935.5|19925.5|19933.5|19923.5|124
1612931700000|2021-02-10 04:35:00|19936.5|19926.5|19933.5|19923.5|19936.5|19926.5|19932.5|19922.5|171
1612932000000|2021-02-10 04:40:00|19934.5|19924.5|19936.5|19926.5|19936.5|19926.5|19933.5|19923.5|134
1612932300000|2021-02-10 04:45:00|19935.5|19925.5|19934.5|19924.5|19936.5|19926.5|19932.5|19922.5|351
1612932600000|2021-02-10 04:50:00|19933.5|19923.5|19926.5|19916.5|19933.5|19923.5|19923.5|19913.5|800
1612932900000|2021-02-10 04:55:00|19927.5|19917.5|19926.5|19916.5|19934.5|19924.5|19921.5|19911.5|333
1612933200000|2021-02-10 05:00:00|19932.5|19922.5|19974.5|19964.5|19993.5|19983.5|19925.5|19915.5|7188
1612933500000|2021-02-10 05:05:00|19973.5|19963.5|19949.5|19939.5|19974.5|19964.5|19932.5|19922.5|3823
1612933800000|2021-02-10 05:10:00|19948.5|19938.5|19931.5|19921.5|19951.5|19941.5|19911.5|19901.5|3914
1612934100000|2021-02-10 05:15:00|19930.5|19920.5|19945.5|19935.5|19955.5|19945.5|19925.5|19915.5|2435
1612934400000|2021-02-10 05:20:00|19948.5|19938.5|19958.5|19948.5|19978.5|19968.5|19947.5|19937.5|2862
1612934700000|2021-02-10 05:25:00|19957.5|19947.5|19963.5|19953.5|19978.5|19968.5|19937.5|19927.5|1607
1612935000000|2021-02-10 05:30:00|19961.5|19951.5|19958.5|19948.5|19994.5|19984.5|19945.5|19935.5|2760
1612935300000|2021-02-10 05:35:00|19953.5|19943.5|19967.5|19957.5|19971.5|19961.5|19937.5|19927.5|2601
1612935600000|2021-02-10 05:40:00|19968.5|19958.5|19984.5|19974.5|19990.5|19980.5|19968.5|19958.5|2152
1612935900000|2021-02-10 05:45:00|19985.5|19975.5|19960.5|19950.5|19987.5|19977.5|19949.5|19939.5|2339
1612936200000|2021-02-10 05:50:00|19963.5|19953.5|19968.5|19958.5|19976.5|19966.5|19944.5|19934.5|2106
1612936500000|2021-02-10 05:55:00|19972.5|19962.5|19975.5|19965.5|19988.5|19978.5|19967.5|19957.5|2702
1612936800000|2021-02-10 06:00:00|19973.5|19963.5|19973.5|19963.5|19981.5|19971.5|19935.5|19925.5|3545
1612937100000|2021-02-10 06:05:00|19977.5|19967.5|19989.5|19979.5|19994.5|19984.5|19970.5|19960.5|2914
1612937400000|2021-02-10 06:10:00|19990.5|19980.5|20006.5|19996.5|20024.5|20014.5|19989.5|19979.5|3803
1612937700000|2021-02-10 06:15:00|20004.5|19994.5|20042.5|20032.5|20047.5|20037.5|20003.5|19993.5|3497
1612938000000|2021-02-10 06:20:00|20043.5|20033.5|20049.5|20039.5|20074.5|20064.5|20029.5|20019.5|4394
1612938300000|2021-02-10 06:25:00|20051.5|20041.5|20065.5|20055.5|20065.5|20055.5|20043.5|20033.5|2822
1612938600000|2021-02-10 06:30:00|20067.5|20057.5|20068.5|20058.5|20102.5|20092.5|20066.5|20056.5|5980
1612938900000|2021-02-10 06:35:00|20070.5|20060.5|20133.5|20123.5|20144.5|20134.5|20067.5|20057.5|8102
1612939200000|2021-02-10 06:40:00|20132.5|20122.5|20133.5|20123.5|20142.5|20132.5|20111.5|20101.5|5106
1612939500000|2021-02-10 06:45:00|20132.5|20122.5|20062.5|20052.5|20132.5|20122.5|20036.5|20026.5|8779
1612939800000|2021-02-10 06:50:00|20061.5|20051.5|20030.5|20020.5|20068.5|20058.5|20019.5|20009.5|3769
1612940100000|2021-02-10 06:55:00|20031.5|20021.5|20030.5|20020.5|20050.5|20040.5|20019.5|20009.5|4511
1612940400000|2021-02-10 07:00:00|20031.5|20021.5|20025.5|20015.5|20045.5|20035.5|20020.5|20010.5|1519
1612940700000|2021-02-10 07:05:00|20024.5|20014.5|20032.5|20022.5|20040.5|20030.5|20024.5|20014.5|748
1612941000000|2021-02-10 07:10:00|20033.5|20023.5|20016.5|20006.5|20034.5|20024.5|20009.5|19999.5|1082
1612941300000|2021-02-10 07:15:00|20018.5|20008.5|20031.5|20021.5|20034.5|20024.5|20018.5|20008.5|262
1612941600000|2021-02-10 07:20:00|20039.5|20029.5|20044.5|20034.5|20053.5|20043.5|20039.5|20029.5|723
1612941900000|2021-02-10 07:25:00|20047.5|20037.5|20042.5|20032.5|20049.5|20039.5|20037.5|20027.5|550
1612942200000|2021-02-10 07:30:00|20039.5|20029.5|20047.5|20037.5|20048.5|20038.5|20034.5|20024.5|415
1612942500000|2021-02-10 07:35:00|20045.5|20035.5|20057.5|20047.5|20058.5|20048.5|20045.5|20035.5|647
1612942800000|2021-02-10 07:40:00|20058.5|20048.5|20046.5|20036.5|20059.5|20049.5|20045.5|20035.5|312
1612943100000|2021-02-10 07:45:00|20048.5|20038.5|20052.5|20042.5|20056.5|20046.5|20046.5|20036.5|604
1612943400000|2021-02-10 07:50:00|20051.5|20041.5|20050.5|20040.5|20055.5|20045.5|20046.5|20036.5|223
1612943700000|2021-02-10 07:55:00|20051.5|20041.5|20047.5|20037.5|20054.5|20044.5|20042.5|20032.5|345
1612944000000|2021-02-10 08:00:00|20049.5|20036.5|20038.5|20026.5|20053.5|20040.5|20029.5|20016.5|524
1612944300000|2021-02-10 08:05:00|20037.5|20028.5|20034.5|20021.5|20043.5|20031.5|20030.5|20018.5|795
1612944600000|2021-02-10 08:10:00|20033.5|20022.5|20037.5|20024.5|20039.5|20026.5|20022.5|20011.5|494
1612944900000|2021-02-10 08:15:00|20036.5|20025.5|20028.5|20016.5|20037.5|20026.5|20025.5|20013.5|349
1612945200000|2021-02-10 08:20:00|20026.5|20013.5|20026.5|20013.5|20029.5|20017.5|20016.5|20004.5|357
1612945500000|2021-02-10 08:25:00|20027.5|20012.5|20004.5|19991.5|20028.5|20016.5|20004.5|19991.5|688
1612945800000|2021-02-10 08:30:00|20013.9|19989.9|19997.6|19973.6|20016.8|19992.8|19989.1|19965.1|0
1612946100000|2021-02-10 08:35:00|19997.8|19973.8|20000.2|19976.2|20006.7|19982.7|19990|19966|444
1612946400000|2021-02-10 08:40:00|19999.7|19975.7|20005.4|19981.4|20006.2|19982.2|19998.9|19974.9|0
1612946700000|2021-02-10 08:45:00|20002.6|19978.6|20017|19993|20017|19993|19995.2|19971.2|0
1612947000000|2021-02-10 08:50:00|20016.6|19992.6|20029.8|20005.8|20033.7|20009.7|20012.4|19988.4|0
1612947300000|2021-02-10 08:55:00|20027.1|20003.1|20028.4|20004.4|20040.9|20016.9|20027.1|20003.1|0
1612947600000|2021-02-10 09:00:00|19998.5|19981.5|20002.5|19989.5|20011.5|19998.5|19998.5|19981.5|1310
1612947900000|2021-02-10 09:05:00|20001.5|19988.5|20004.5|19991.5|20005.5|19993.5|19998.5|19987.5|277
1612948200000|2021-02-10 09:10:00|20003.5|19990.5|20009.5|19996.5|20010.5|19998.5|20001.5|19989.5|98
1612948500000|2021-02-10 09:15:00|20008.5|19997.5|20024.5|20012.5|20027.5|20015.5|20007.5|19996.5|1046
1612948800000|2021-02-10 09:20:00|20022.5|20011.5|20028.5|20016.5|20028.5|20016.5|20016.5|20004.5|250
1612949100000|2021-02-10 09:25:00|20027.5|20015.5|20024.5|20012.5|20028.5|20015.5|20023.5|20011.5|100
1612949400000|2021-02-10 09:30:00|20025.5|20013.5|20030.5|20018.5|20032.5|20020.5|20025.5|20013.5|251
1612949700000|2021-02-10 09:35:00|20031.5|20019.5|20025.5|20013.5|20032.5|20021.5|20024.5|20013.5|108
1612950000000|2021-02-10 09:40:00|20024.5|20014.5|20028.5|20017.5|20030.5|20018.5|20022.5|20010.5|463
1612950300000|2021-02-10 09:45:00|20029.5|20016.5|20030.5|20019.5|20031.5|20019.5|20027.5|20016.5|171
1612950600000|2021-02-10 09:50:00|20031.5|20020.5|20027.5|20015.5|20031.5|20020.5|20023.5|20011.5|307
1612950900000|2021-02-10 09:55:00|20026.5|20014.5|20026.5|20015.5|20028.5|20016.5|20020.5|20009.5|86
1612951200000|2021-02-10 10:00:00|20025.5|20014.5|20025.5|20014.5|20027.5|20015.5|20023.5|20012.5|303
1612951500000|2021-02-10 10:05:00|20026.5|20015.5|20025.5|20013.5|20026.5|20015.5|20021.5|20010.5|159
1612951800000|2021-02-10 10:10:00|20024.5|20012.5|20023.5|20011.5|20025.5|20014.5|20023.5|20011.5|87
1612952100000|2021-02-10 10:15:00|20022.5|20010.5|20026.5|20014.5|20028.5|20017.5|20020.5|20009.5|160
1612952400000|2021-02-10 10:20:00|20025.5|20015.5|20025.5|20013.5|20030.5|20019.5|20022.5|20011.5|256
1612952700000|2021-02-10 10:25:00|20024.5|20014.5|20028.5|20017.5|20030.5|20018.5|20024.5|20013.5|81
1612953000000|2021-02-10 10:30:00|20027.5|20016.5|20028.5|20016.5|20030.5|20019.5|20023.5|20011.5|196
1612953300000|2021-02-10 10:35:00|20027.5|20015.5|20027.5|20016.5|20028.5|20016.5|20025.5|20013.5|68
1612953600000|2021-02-10 10:40:00|20026.5|20015.5|20021.5|20010.5|20027.5|20015.5|20021.5|20010.5|124
1612953900000|2021-02-10 10:45:00|20022.5|20011.5|20024.5|20013.5|20024.5|20013.5|20021.5|20010.5|144
1612954200000|2021-02-10 10:50:00|20025.5|20012.5|20024.5|20013.5|20025.5|20013.5|20023.5|20011.5|45
1612954500000|2021-02-10 10:55:00|20023.5|20012.5|20028.5|20016.5|20028.5|20017.5|20022.5|20011.5|328
1612954800000|2021-02-10 11:00:00|20029.5|20017.5|20031.5|20019.5|20033.5|20021.5|20028.5|20017.5|181
1612955100000|2021-02-10 11:05:00|20032.5|20020.5|20032.5|20021.5|20034.5|20023.5|20030.5|20018.5|113
1612955400000|2021-02-10 11:10:00|20033.5|20022.5|20032.5|20021.5|20034.5|20022.5|20030.5|20019.5|64
1612955700000|2021-02-10 11:15:00|20033.5|20022.5|20035.5|20024.5|20036.5|20025.5|20032.5|20021.5|211
1612956000000|2021-02-10 11:20:00|20033.5|20021.5|20035.5|20023.5|20035.5|20023.5|20031.5|20020.5|121
1612956300000|2021-02-10 11:25:00|20036.5|20024.5|20033.5|20022.5|20036.5|20025.5|20033.5|20021.5|129
1612956600000|2021-02-10 11:30:00|20032.5|20021.5|20027.5|20015.5|20033.5|20021.5|20026.5|20015.5|119
1612956900000|2021-02-10 11:35:00|20026.5|20014.5|20021.5|20010.5|20028.5|20017.5|20021.5|20010.5|63
1612957200000|2021-02-10 11:40:00|20020.5|20009.5|20018.5|20007.5|20022.5|20011.5|20018.5|20007.5|38
1612957500000|2021-02-10 11:45:00|20019.5|20006.5|20017.5|20005.5|20019.5|20008.5|20016.5|20004.5|82
1612957800000|2021-02-10 11:50:00|20016.5|20004.5|20018.5|20006.5|20018.5|20006.5|20015.5|20004.5|69
1612958100000|2021-02-10 11:55:00|20017.5|20007.5|20017.5|20005.5|20019.5|20008.5|20016.5|20005.5|148
1612958400000|2021-02-10 12:00:00|20016.5|20004.5|20016.5|20005.5|20017.5|20006.5|20014.5|20003.5|91
1612958700000|2021-02-10 12:05:00|20015.5|20004.5|20009.5|19998.5|20017.5|20006.5|20008.5|19997.5|274
1612959000000|2021-02-10 12:10:00|20008.5|19997.5|20009.5|19998.5|20011.5|19999.5|20007.5|19996.5|55
1612959300000|2021-02-10 12:15:00|20008.5|19997.5|20009.5|19998.5|20009.5|19998.5|20007.5|19995.5|62
1612959600000|2021-02-10 12:20:00|20008.5|19997.5|20006.5|19995.5|20010.5|19999.5|20005.5|19994.5|46
1612959900000|2021-02-10 12:25:00|20005.5|19994.5|20006.5|19995.5|20008.5|19997.5|20003.5|19991.5|90
1612960200000|2021-02-10 12:30:00|20005.5|19994.5|20003.5|19992.5|20007.5|19996.5|19999.5|19988.5|80
1612960500000|2021-02-10 12:35:00|20002.5|19991.5|20000.5|19988.5|20004.5|19993.5|19996.5|19984.5|129
1612960800000|2021-02-10 12:40:00|19999.5|19987.5|19996.5|19985.5|19999.5|19987.5|19992.5|19981.5|73
1612961100000|2021-02-10 12:45:00|19995.5|19984.5|19995.5|19984.5|20000.5|19988.5|19994.5|19983.5|178
1612961400000|2021-02-10 12:50:00|19996.5|19983.5|20006.5|19995.5|20007.5|19995.5|19994.5|19983.5|244
1612961700000|2021-02-10 12:55:00|20005.5|19994.5|20009.5|19998.5|20009.5|19998.5|20005.5|19994.5|96
1612962000000|2021-02-10 13:00:00|20010.5|19999.5|20012.5|20000.5|20013.5|20002.5|20007.5|19996.5|126
1612962300000|2021-02-10 13:05:00|20011.5|20001.5|20004.5|19993.5|20011.5|20001.5|20004.5|19992.5|102
1612962600000|2021-02-10 13:10:00|20003.5|19992.5|20004.5|19992.5|20005.5|19994.5|20001.5|19990.5|74
1612962900000|2021-02-10 13:15:00|20003.5|19993.5|20001.5|19990.5|20004.5|19993.5|20001.5|19989.5|74
1612963200000|2021-02-10 13:20:00|20002.5|19991.5|19999.5|19988.5|20003.5|19992.5|19998.5|19987.5|52
1612963500000|2021-02-10 13:25:00|20000.5|19989.5|19992.5|19980.5|20001.5|19989.5|19991.5|19979.5|163
1612963800000|2021-02-10 13:30:00|19993.5|19981.5|20023.5|20011.5|20036.5|20024.5|19993.5|19981.5|609
1612964100000|2021-02-10 13:35:00|20022.5|20009.5|20017.5|20005.5|20022.5|20010.5|20013.5|20001.5|220
1612964400000|2021-02-10 13:40:00|20018.5|20006.5|20013.5|20002.5|20020.5|20009.5|20012.5|20001.5|245
1612964700000|2021-02-10 13:45:00|20012.5|20001.5|20014.5|20003.5|20016.5|20004.5|20008.5|19996.5|88
1612965000000|2021-02-10 13:50:00|20013.5|20002.5|20013.5|20002.5|20016.5|20005.5|20012.5|20001.5|91
1612965300000|2021-02-10 13:55:00|20012.5|20001.5|20011.5|20000.5|20015.5|20004.5|20008.5|19997.5|77
1612965600000|2021-02-10 14:00:00|20010.5|19999.5|20010.5|19999.5|20011.5|20000.5|20004.5|19992.5|101
1612965900000|2021-02-10 14:05:00|20009.5|19998.5|20010.5|19998.5|20014.5|20003.5|20008.5|19996.5|77
1612966200000|2021-02-10 14:10:00|20009.5|19997.5|20011.5|19999.5|20012.5|20001.5|20005.5|19994.5|81
1612966500000|2021-02-10 14:15:00|20012.5|20000.5|20016.5|20004.5|20020.5|20009.5|20009.5|19998.5|229
1612966800000|2021-02-10 14:20:00|20017.5|20005.5|20017.5|20005.5|20017.5|20006.5|20010.5|19999.5|49
1612967100000|2021-02-10 14:25:00|20016.5|20006.5|20030.5|20018.5|20032.5|20021.5|20016.5|20005.5|116
1612967400000|2021-02-10 14:30:00|20029.5|20019.5|20019.5|20008.5|20041.5|20030.5|20019.5|20008.5|652
1612967700000|2021-02-10 14:35:00|20020.5|20009.5|20028.5|20016.5|20032.5|20020.5|20013.5|20002.5|314
1612968000000|2021-02-10 14:40:00|20029.5|20017.5|20023.5|20012.5|20034.5|20022.5|20013.5|20001.5|409
1612968300000|2021-02-10 14:45:00|20024.5|20013.5|20022.5|20011.5|20029.5|20017.5|20018.5|20007.5|276
1612968600000|2021-02-10 14:50:00|20021.5|20010.5|20024.5|20013.5|20031.5|20020.5|20021.5|20010.5|205
1612968900000|2021-02-10 14:55:00|20023.5|20012.5|20020.5|20008.5|20026.5|20014.5|20009.5|19998.5|328
1612969200000|2021-02-10 15:00:00|20019.5|20009.5|20020.5|20009.5|20024.5|20013.5|20011.5|19999.5|298
1612969500000|2021-02-10 15:05:00|20019.5|20008.5|20011.5|20000.5|20021.5|20009.5|20008.5|19997.5|158
1612969800000|2021-02-10 15:10:00|20012.5|20001.5|19994.5|19983.5|20016.5|20005.5|19994.5|19983.5|283
1612970100000|2021-02-10 15:15:00|19995.5|19982.5|19967.5|19955.5|19995.5|19983.5|19966.5|19955.5|900
1612970400000|2021-02-10 15:20:00|19966.5|19951.5|19921.5|19910.5|19966.5|19951.5|19904.5|19893.5|1821
1612970700000|2021-02-10 15:25:00|19922.5|19909.5|19909.5|19897.5|19950.5|19938.5|19908.5|19896.5|1249
1612971000000|2021-02-10 15:30:00|19910.5|19898.5|19900.5|19888.5|19922.5|19909.5|19897.5|19886.5|832
1612971300000|2021-02-10 15:35:00|19901.5|19889.5|19902.5|19890.5|19916.5|19905.5|19900.5|19889.5|531
1612971600000|2021-02-10 15:40:00|19900.5|19891.5|19853.5|19841.5|19904.5|19893.5|19840.5|19829.5|2700
1612971900000|2021-02-10 15:45:00|19852.5|19842.5|19886.5|19874.5|19886.5|19874.5|19842.5|19831.5|1513
1612972200000|2021-02-10 15:50:00|19887.5|19875.5|19928.5|19917.5|19934.5|19923.5|19884.5|19873.5|1480
1612972500000|2021-02-10 15:55:00|19929.5|19916.5|19935.5|19923.5|19935.5|19924.5|19906.5|19895.5|781
1612972800000|2021-02-10 16:00:00|19934.5|19922.5|19908.5|19897.5|19935.5|19923.5|19907.5|19895.5|659
1612973100000|2021-02-10 16:05:00|19909.5|19898.5|19900.5|19888.5|19914.5|19902.5|19891.5|19879.5|1186
1612973400000|2021-02-10 16:10:00|19899.5|19889.5|19931.5|19919.5|19932.5|19921.5|19899.5|19889.5|421
1612973700000|2021-02-10 16:15:00|19930.5|19920.5|19906.5|19894.5|19933.5|19922.5|19900.5|19889.5|731
1612974000000|2021-02-10 16:20:00|19905.5|19892.5|19918.5|19906.5|19925.5|19913.5|19902.5|19891.5|1151
1612974300000|2021-02-10 16:25:00|19919.5|19907.5|19912.5|19901.5|19925.5|19913.5|19901.5|19890.5|330
1612974600000|2021-02-10 16:30:00|19913.5|19902.5|19927.5|19915.5|19927.5|19915.5|19901.5|19890.5|474
1612974900000|2021-02-10 16:35:00|19928.5|19916.5|19918.5|19906.5|19942.5|19930.5|19914.5|19903.5|793
1612975200000|2021-02-10 16:40:00|19919.5|19907.5|19918.5|19906.5|19923.5|19911.5|19912.5|19901.5|70
1612975500000|2021-02-10 16:45:00|19917.5|19905.5|19928.5|19917.5|19930.5|19919.5|19913.5|19901.5|130
1612975800000|2021-02-10 16:50:00|19929.5|19916.5|19936.5|19924.5|19942.5|19930.5|19924.5|19912.5|183
1612976100000|2021-02-10 16:55:00|19937.5|19925.5|19930.5|19918.5|19949.5|19937.5|19929.5|19917.5|199
1612976400000|2021-02-10 17:00:00|19931.5|19919.5|19909.5|19898.5|19932.5|19920.5|19900.5|19889.5|515
1612976700000|2021-02-10 17:05:00|19910.5|19899.5|19912.5|19900.5|19917.5|19906.5|19903.5|19892.5|180
1612977000000|2021-02-10 17:10:00|19911.5|19899.5|19929.5|19917.5|19929.5|19917.5|19908.5|19897.5|166
1612977300000|2021-02-10 17:15:00|19928.5|19916.5|19925.5|19913.5|19928.5|19916.5|19916.5|19904.5|125
1612977600000|2021-02-10 17:20:00|19926.5|19914.5|19907.5|19895.5|19926.5|19914.5|19907.5|19895.5|218
1612977900000|2021-02-10 17:25:00|19906.5|19896.5|19928.5|19917.5|19935.5|19924.5|19904.5|19893.5|354
1612978200000|2021-02-10 17:30:00|19927.5|19916.5|19927.5|19916.5|19930.5|19918.5|19921.5|19909.5|106
1612978500000|2021-02-10 17:35:00|19928.5|19917.5|19923.5|19912.5|19930.5|19918.5|19920.5|19908.5|125
1612978800000|2021-02-10 17:40:00|19922.5|19911.5|19932.5|19921.5|19935.5|19924.5|19922.5|19911.5|66
1612979100000|2021-02-10 17:45:00|19933.5|19920.5|19934.5|19922.5|19934.5|19922.5|19927.5|19916.5|122
1612979400000|2021-02-10 17:50:00|19933.5|19923.5|19943.5|19931.5|19944.5|19932.5|19933.5|19922.5|110
1612979700000|2021-02-10 17:55:00|19942.5|19930.5|19942.5|19930.5|19944.5|19933.5|19939.5|19927.5|97
1612980000000|2021-02-10 18:00:00|19941.5|19929.5|19937.5|19925.5|19942.5|19930.5|19932.5|19921.5|86
1612980300000|2021-02-10 18:05:00|19938.5|19926.5|19933.5|19921.5|19941.5|19929.5|19933.5|19921.5|28
1612980600000|2021-02-10 18:10:00|19932.5|19920.5|19939.5|19927.5|19939.5|19928.5|19931.5|19920.5|22
1612980900000|2021-02-10 18:15:00|19938.5|19926.5|19946.5|19935.5|19948.5|19936.5|19936.5|19925.5|76
1612981200000|2021-02-10 18:20:00|19947.5|19934.5|19954.5|19943.5|19958.5|19946.5|19946.5|19934.5|200
1612981500000|2021-02-10 18:25:00|19955.5|19942.5|19956.5|19944.5|19960.5|19948.5|19954.5|19942.5|93
1612981800000|2021-02-10 18:30:00|19955.5|19946.5|19962.5|19950.5|19964.5|19953.5|19955.5|19946.5|288
1612982100000|2021-02-10 18:35:00|19961.5|19949.5|19970.5|19958.5|19970.5|19958.5|19956.5|19945.5|298
1612982400000|2021-02-10 18:40:00|19969.5|19957.5|19978.5|19966.5|19979.5|19968.5|19968.5|19957.5|408
1612982700000|2021-02-10 18:45:00|19977.5|19967.5|19968.5|19957.5|19979.5|19967.5|19967.5|19956.5|359
1612983000000|2021-02-10 18:50:00|19967.5|19956.5|19987.5|19976.5|19990.5|19978.5|19967.5|19956.5|365
1612983300000|2021-02-10 18:55:00|19986.5|19975.5|19996.5|19984.5|19999.5|19987.5|19984.5|19972.5|410
1612983600000|2021-02-10 19:00:00|19995.5|19983.5|19993.5|19981.5|19997.5|19985.5|19988.5|19977.5|389
1612983900000|2021-02-10 19:05:00|19992.5|19980.5|20001.5|19989.5|20004.5|19992.5|19988.5|19977.5|503
1612984200000|2021-02-10 19:10:00|20000.5|19990.5|20008.5|19996.5|20010.5|19999.5|19998.5|19987.5|362
1612984500000|2021-02-10 19:15:00|20007.5|19995.5|20014.5|20002.5|20014.5|20002.5|19998.5|19986.5|391
1612984800000|2021-02-10 19:20:00|20013.5|20005.5|20016.5|20004.5|20018.5|20006.5|20008.5|19995.5|411
1612985100000|2021-02-10 19:25:00|20017.5|20007.5|20042.5|20030.5|20042.5|20030.5|20017.5|20007.5|557
1612985400000|2021-02-10 19:30:00|20041.5|20031.5|20020.5|20008.5|20041.5|20031.5|20020.5|20008.5|175
1612985700000|2021-02-10 19:35:00|20019.5|20007.5|20011.5|19999.5|20020.5|20007.5|20009.5|19998.5|61
1612986000000|2021-02-10 19:40:00|20013.5|20000.5|20020|20010|20022.5|20010.5|20012.5|20000.5|24
1612986300000|2021-02-10 19:45:00|20020.5|20010.5|20021.5|20011.5|20024.5|20014.5|20016|20006|38
1612986600000|2021-02-10 19:50:00|20021|20011|20016.5|20006.5|20023|20013|20012.5|20002.5|68
1612986900000|2021-02-10 19:55:00|20017|20007|20016.5|20006.5|20019.5|20009.5|20014.5|20004.5|21
1612987200000|2021-02-10 20:00:00|20017|20007|20019.5|20009.5|20025.5|20015.5|20017|20007|85
1612987500000|2021-02-10 20:05:00|20019|20009|20014.5|20004.5|20019.5|20009.5|20014|20004|45
1612987800000|2021-02-10 20:10:00|20014|20004|20014.5|20004.5|20022.5|20012.5|20010|20000|47
1612988100000|2021-02-10 20:15:00|20015|20005|20010.5|20000.5|20015.5|20005.5|20007|19997|118
1612988400000|2021-02-10 20:20:00|20010|20000|19996|19986|20010|20000|19994.5|19984.5|110
1612988700000|2021-02-10 20:25:00|19996.5|19986.5|20001.5|19991.5|20001.5|19991.5|19989.5|19979.5|69
1612989000000|2021-02-10 20:30:00|20002|19992|19989.5|19979.5|20007.5|19997.5|19988.5|19978.5|77
1612989300000|2021-02-10 20:35:00|19989|19979|19984.5|19974.5|19997.5|19987.5|19983|19973|93
1612989600000|2021-02-10 20:40:00|19985|19975|19975.5|19965.5|19990.5|19980.5|19975.5|19965.5|68
1612989900000|2021-02-10 20:45:00|19976|19966|19977.5|19967.5|19993.5|19983.5|19975.5|19965.5|186
1612990200000|2021-02-10 20:50:00|19977|19967|19997.5|19987.5|19997.5|19987.5|19977|19967|68
1612990500000|2021-02-10 20:55:00|19998|19988|20009|19999|20011.5|20001.5|19990.5|19980.5|367
1612990800000|2021-02-10 21:00:00|20010|20000|20002|19992|20011.5|20001.5|19999|19989|41
1612991100000|2021-02-10 21:05:00|20002.5|19992.5|20000.5|19990.5|20003|19993|20000|19990|12
1612991400000|2021-02-10 21:10:00|20001|19991|20007.5|19997.5|20009|19999|19997.5|19987.5|25
1612991700000|2021-02-10 21:15:00|20014.5|19990.5|20010.4|19986.4|20015.1|19991.1|20009.4|19985.4|0
1612992000000|2021-02-10 21:20:00|20010.5|19986.5|20010.5|19986.5|20011.6|19987.6|20010.1|19986.1|0
1612992300000|2021-02-10 21:25:00|20012|19988|20011.6|19987.6|20012.7|19988.7|20011.4|19987.4|0
1612992600000|2021-02-10 21:30:00|20011.7|19987.7|20008.9|19984.9|20014.5|19990.5|20007|19983|0
1612992900000|2021-02-10 21:35:00|20009.9|19985.9|20010.9|19986.9|20017.6|19993.6|20007|19983|0
1612993200000|2021-02-10 21:40:00|20011.8|19987.8|20007.6|19983.6|20011.8|19987.8|20003.8|19979.8|0
1612993500000|2021-02-10 21:45:00|20006.7|19982.7|20006.7|19982.7|20010.5|19986.5|20004.7|19980.7|0
1612993800000|2021-02-10 21:50:00|20007.6|19983.6|20006.7|19982.7|20008.6|19984.6|20005.7|19981.7|0
1612994100000|2021-02-10 21:55:00|20005.7|19981.7|20011.3|19987.3|20011.5|19987.5|20003.8|19979.8|0
1612994400000|2021-02-10 22:00:00|20009.8|19985.8|20010.9|19986.9|20012.6|19988.6|20008.7|19984.7|0
1612994700000|2021-02-10 22:05:00|20011|19987|20010.8|19986.8|20011.6|19987.6|20009.7|19985.7|0
1612995000000|2021-02-10 22:10:00|20010.9|19986.9|20010.3|19986.3|20010.9|19986.9|20010.2|19986.2|0
1612995300000|2021-02-10 22:15:00|20010.6|19986.6|20010.1|19986.1|20010.6|19986.6|20010.1|19986.1|0
1612995600000|2021-02-10 22:20:00|20009.1|19985.1|20009.5|19985.5|20009.5|19985.5|20008.4|19984.4|0
1612995900000|2021-02-10 22:25:00|20008.4|19984.4|20008.1|19984.1|20009.5|19985.5|20007.7|19983.7|0
1612996200000|2021-02-10 22:30:00|20008.2|19984.2|20008.1|19984.1|20008.4|19984.4|20008.1|19984.1|0
1612996500000|2021-02-10 22:35:00|20007.7|19983.7|20008.4|19984.4|20010.3|19986.3|20007.4|19983.4|0
1612996800000|2021-02-10 22:40:00|20008.3|19984.3|20009.1|19985.1|20009.1|19985.1|20008.3|19984.3|0
1612997100000|2021-02-10 22:45:00|20008.3|19984.3|20008.2|19984.2|20008.3|19984.3|20007.9|19983.9|0
1612997400000|2021-02-10 22:50:00|20007.9|19983.9|20007.8|19983.8|20009.3|19985.3|20007.8|19983.8|0
1612997700000|2021-02-10 22:55:00|20008.5|19984.5|20008.4|19984.4|20008.9|19984.9|20007.9|19983.9|0
1612998000000|2021-02-10 23:00:00|20008.2|19984.2|19999|19975|20011.2|19987.2|19995.4|19971.4|0
1612998300000|2021-02-10 23:05:00|20000|19976|19999|19975|20000|19976|19995.2|19971.2|0
1612998600000|2021-02-10 23:10:00|20000|19976|19999|19975|20000|19976|19997|19973|0
1612998900000|2021-02-10 23:15:00|19998.5|19974.5|20001.8|19977.8|20003.8|19979.8|19996.1|19972.1|0
1612999200000|2021-02-10 23:20:00|20002.8|19978.8|20007.2|19983.2|20010.5|19986.5|20000.9|19976.9|0
1612999500000|2021-02-10 23:25:00|20008.2|19984.2|20003.4|19979.4|20009.2|19985.2|20001.5|19977.5|0
1612999800000|2021-02-10 23:30:00|20005.3|19981.3|20002.4|19978.4|20007.2|19983.2|20000|19976|0
1613000100000|2021-02-10 23:35:00|20001.9|19977.9|19998.6|19974.6|20006.3|19982.3|19997.7|19973.7|0
1613000400000|2021-02-10 23:40:00|19999.6|19975.6|19996.6|19972.6|20000.5|19976.5|19991.8|19967.8|0
1613000700000|2021-02-10 23:45:00|19997.1|19973.1|19998.1|19974.1|19999.5|19975.5|19995.7|19971.7|0
1613001000000|2021-02-10 23:50:00|19998.6|19974.6|19995.7|19971.7|19998.6|19974.6|19995.7|19971.7|0
1613001300000|2021-02-10 23:55:00|19995.2|19971.2|19997.1|19973.1|19997.6|19973.6|19993.7|19969.7|0
1613001600000|2021-02-11 00:00:00|19996.6|19972.6|19994.7|19970.7|19996.6|19972.6|19994.7|19970.7|0
1613001900000|2021-02-11 00:05:00|19995.2|19971.2|19994.8|19970.8|19997.6|19973.6|19990.9|19966.9|0
1613002200000|2021-02-11 00:10:00|19993.9|19969.9|19991.4|19967.4|19994.8|19970.8|19991|19967|0
1613002500000|2021-02-11 00:15:00|19991|19967|19984.2|19960.2|19991.9|19967.9|19976.4|19952.4|0
1613002800000|2021-02-11 00:20:00|19983.2|19959.2|19975.8|19951.8|19984.7|19960.7|19974.8|19950.8|0
1613003100000|2021-02-11 00:25:00|19976|19952|19975.5|19951.5|19980.5|19956.5|19975.3|19951.3|0
1613003400000|2021-02-11 00:30:00|19975.3|19951.3|19964.7|19940.7|19977.2|19953.2|19964.7|19940.7|0
1613003700000|2021-02-11 00:35:00|19964.2|19940.2|19964.9|19940.9|19964.9|19940.9|19954.4|19930.4|0
1613004000000|2021-02-11 00:40:00|19965.1|19941.1|19965.8|19941.8|19969.1|19945.1|19963.4|19939.4|0
1613004300000|2021-02-11 00:45:00|19964.4|19940.4|19957.3|19933.3|19964.4|19940.4|19953.1|19929.1|0
1613004600000|2021-02-11 00:50:00|19956.6|19932.6|19953.3|19929.3|19958.7|19934.7|19952.6|19928.6|0
1613004900000|2021-02-11 00:55:00|19953.1|19929.1|19965.9|19941.9|19967.3|19943.3|19952.6|19928.6|0
1613005200000|2021-02-11 01:00:00|19964.6|19940.6|19959.5|19949.5|19973.5|19963.5|19956|19940.6|668
1613005500000|2021-02-11 01:05:00|19959|19949|19966|19956|19976.5|19966.5|19937|19927|369
1613005800000|2021-02-11 01:10:00|19966.5|19956.5|19982|19972|19983.5|19973.5|19966.5|19956.5|317
1613006100000|2021-02-11 01:15:00|19981.5|19971.5|19987|19977|20003.5|19993.5|19953.5|19943.5|593
1613006400000|2021-02-11 01:20:00|19988|19978|19977.5|19967.5|19988.5|19978.5|19969.5|19959.5|574
1613006700000|2021-02-11 01:25:00|19977|19967|19967.5|19957.5|19977.5|19967.5|19965|19955|385
1613007000000|2021-02-11 01:30:00|19968|19958|19958.5|19948.5|19987|19977|19956.5|19946.5|998
1613007300000|2021-02-11 01:35:00|19958|19948|19949|19939|19966|19956|19949|19939|472
1613007600000|2021-02-11 01:40:00|19949.5|19939.5|19938.5|19928.5|19951.5|19941.5|19922.5|19912.5|782
1613007900000|2021-02-11 01:45:00|19939.5|19929.5|19942.5|19932.5|19966.5|19956.5|19936.5|19926.5|495
1613008200000|2021-02-11 01:50:00|19944.5|19934.5|19948.5|19938.5|19952.5|19942.5|19933.5|19923.5|387
1613008500000|2021-02-11 01:55:00|19945.5|19935.5|19958.5|19948.5|19964.5|19954.5|19939.5|19929.5|796
1613008800000|2021-02-11 02:00:00|19957.5|19947.5|19964.5|19954.5|19964.5|19954.5|19947.5|19937.5|592
1613009100000|2021-02-11 02:05:00|19962.5|19952.5|19949.5|19939.5|19969.5|19959.5|19944.5|19934.5|336
1613009400000|2021-02-11 02:10:00|19948.5|19938.5|19948.5|19938.5|19954.5|19944.5|19940.5|19930.5|334
1613009700000|2021-02-11 02:15:00|19947.5|19937.5|19960.5|19950.5|19962.5|19952.5|19946.5|19936.5|307
1613010000000|2021-02-11 02:20:00|19959.5|19949.5|19975.5|19965.5|19977.5|19967.5|19957.5|19947.5|730
1613010300000|2021-02-11 02:25:00|19973.5|19963.5|19984.5|19974.5|19988.5|19978.5|19971.5|19961.5|619
1613010600000|2021-02-11 02:30:00|19985.5|19975.5|19981.5|19971.5|19990.5|19980.5|19981.5|19971.5|322
1613010900000|2021-02-11 02:35:00|19979.5|19969.5|19981.5|19971.5|19981.5|19971.5|19971.5|19961.5|261
1613011200000|2021-02-11 02:40:00|19980.5|19970.5|19977.2|19967.2|19988.5|19978.5|19975.2|19965.2|241
1613011500000|2021-02-11 02:45:00|19976.4|19966.4|19987|19977|19991|19981|19976|19966|310
1613011800000|2021-02-11 02:50:00|19986|19976|19995|19985|19997|19987|19986|19976|467
1613012100000|2021-02-11 02:55:00|19996|19986|19998|19988|20000|19990|19995|19985|331
1613012400000|2021-02-11 03:00:00|19996|19986|19983|19973|19998|19988|19981|19971|214
1613012700000|2021-02-11 03:05:00|19982|19972|19989|19979|19990|19980|19981|19971|182
1613013000000|2021-02-11 03:10:00|19988|19978|19986|19976|19988|19978|19980|19970|112
1613013300000|2021-02-11 03:15:00|19987|19977|19993|19983|19999|19989|19987|19977|250
1613013600000|2021-02-11 03:20:00|19991|19981|19994|19984|19994|19984|19986|19976|175
1613013900000|2021-02-11 03:25:00|19995|19985|20025|20015|20025|20015|19995|19985|361
1613014200000|2021-02-11 03:30:00|20026|20016|20023|20013|20026|20016|20011|20001|173
1613014500000|2021-02-11 03:35:00|20024|20014|20030|20020|20035|20025|20023|20013|256
1613014800000|2021-02-11 03:40:00|20031|20021|20024|20014|20033|20023|20020|20010|140
1613015100000|2021-02-11 03:45:00|20025|20015|20034|20024|20034|20024|20023|20013|220
1613015400000|2021-02-11 03:50:00|20035|20025|20037|20027|20040|20030|20031|20021|310
1613015700000|2021-02-11 03:55:00|20038|20028|20033|20023|20044|20034|20029|20019|345
1613016000000|2021-02-11 04:00:00|20035|20025|20028|20018|20040|20030|20025|20015|79
1613016300000|2021-02-11 04:05:00|20026|20016|20035|20025|20035|20025|20026|20016|47
1613016600000|2021-02-11 04:10:00|20034|20024|20034|20024|20034|20024|20032|20022|33
1613016900000|2021-02-11 04:15:00|20032|20022|20036|20026|20036|20026|20031|20021|52
1613017200000|2021-02-11 04:20:00|20035|20025|20037|20027|20038|20028|20031|20021|38
1613017500000|2021-02-11 04:25:00|20039|20029|20049|20039|20055|20045|20039|20029|246
1613017800000|2021-02-11 04:30:00|20048|20038|20034|20024|20048|20038|20034|20024|134
1613018100000|2021-02-11 04:35:00|20037|20027|20033|20023|20037|20027|20030|20020|46
1613018400000|2021-02-11 04:40:00|20031|20021|20032|20022|20032|20022|20029|20019|14
1613018700000|2021-02-11 04:45:00|20030|20020|20033|20023|20033|20023|20029|20019|38
1613019000000|2021-02-11 04:50:00|20032|20022|20031|20021|20034|20024|20030|20020|25
1613019300000|2021-02-11 04:55:00|20033|20023|20035|20025|20036|20026|20030|20020|62
1613019600000|2021-02-11 05:00:00|20032|20022|20028|20018|20032|20022|20020|20010|391
1613019900000|2021-02-11 05:05:00|20031|20021|20023|20013|20040|20030|20023|20013|211
1613020200000|2021-02-11 05:10:00|20025|20015|20025|20015|20032|20022|20024|20014|122
1613020500000|2021-02-11 05:15:00|20026|20016|20032|20022|20034|20024|20022|20012|249
1613020800000|2021-02-11 05:20:00|20034|20024|20032|20022|20044|20034|20032|20022|261
1613021100000|2021-02-11 05:25:00|20031|20021|20033|20023|20041|20031|20025|20015|137
1613021400000|2021-02-11 05:30:00|20029|20019|20029|20019|20032|20022|20026|20016|113
1613021700000|2021-02-11 05:35:00|20030|20020|20033|20023|20035|20025|20029|20019|212
1613022000000|2021-02-11 05:40:00|20034|20024|20032|20022|20036|20026|20030|20020|112
1613022300000|2021-02-11 05:45:00|20031|20021|20031|20021|20036|20026|20030|20020|73
1613022600000|2021-02-11 05:50:00|20030|20020|20035|20025|20039|20029|20030|20020|85
1613022900000|2021-02-11 05:55:00|20037|20027|20049|20039|20049|20039|20037|20027|292
1613023200000|2021-02-11 06:00:00|20048|20038|20040|20030|20054|20044|20039|20029|371
1613023500000|2021-02-11 06:05:00|20042|20032|20043|20033|20046|20036|20040|20030|185
1613023800000|2021-02-11 06:10:00|20042|20032|20042|20032|20048|20038|20036|20026|270
1613024100000|2021-02-11 06:15:00|20041|20031|20044|20034|20049|20039|20040|20030|262
1613024400000|2021-02-11 06:20:00|20043|20033|20043|20033|20045|20035|20041|20031|204
1613024700000|2021-02-11 06:25:00|20044|20034|20041|20031|20046|20036|20038|20028|161
1613025000000|2021-02-11 06:30:00|20040|20030|20041|20031|20048|20038|20040|20030|275
1613025300000|2021-02-11 06:35:00|20042|20032|20039|20029|20042|20032|20037|20027|527
1613025600000|2021-02-11 06:40:00|20038|20028|20029|20019|20040|20030|20029|20019|359
1613025900000|2021-02-11 06:45:00|20030|20020|20034|20024|20036|20026|20030|20020|253
1613026200000|2021-02-11 06:50:00|20033|20023|20038|20028|20040|20030|20033|20023|228
1613026500000|2021-02-11 06:55:00|20039|20029|20046|20036|20046|20036|20037|20027|198
1613026800000|2021-02-11 07:00:00|20044|20034|20036|20026|20044|20034|20035|20025|173
1613027100000|2021-02-11 07:05:00|20034|20024|20035|20025|20038|20028|20033|20023|210
1613027400000|2021-02-11 07:10:00|20036|20026|20036|20026|20039|20029|20036|20026|87
1613027700000|2021-02-11 07:15:00|20035|20025|20030|20020|20035|20025|20030|20020|91
1613028000000|2021-02-11 07:20:00|20032|20022|20032|20022|20036|20026|20031|20021|178
1613028300000|2021-02-11 07:25:00|20031|20021|20032|20022|20036|20026|20031|20021|99
1613028600000|2021-02-11 07:30:00|20031|20021|20036|20026|20041|20031|20029|20019|101
1613028900000|2021-02-11 07:35:00|20038|20028|20037|20027|20038|20028|20036|20026|56
1613029200000|2021-02-11 07:40:00|20036|20026|20036|20026|20037|20027|20035|20025|66
1613029500000|2021-02-11 07:45:00|20038|20028|20030|20020|20038|20028|20029|20019|50
1613029800000|2021-02-11 07:50:00|20029|20019|20034|20024|20034|20024|20028|20018|63
1613030100000|2021-02-11 07:55:00|20035|20025|20029|20019|20040|20030|20028|20018|249
1613030400000|2021-02-11 08:00:00|20033|20020|20059|20045|20083|20070|20033|20020|873
1613030700000|2021-02-11 08:05:00|20056|20044|20053|20041|20059|20047|20047|20034|370
1613031000000|2021-02-11 08:10:00|20052|20040|20050|20037|20061|20049|20049|20037|101
1613031300000|2021-02-11 08:15:00|20051|20038|20061|20048|20064|20052|20050|20037|98
1613031600000|2021-02-11 08:20:00|20062|20049|20080|20067|20086|20073|20047|20034|527
1613031900000|2021-02-11 08:25:00|20079|20066|20071|20060|20091|20078|20064|20052|347
1613032200000|2021-02-11 08:30:00|20078.3|20054.3|20067.6|20043.6|20088.5|20064.5|20067.6|20043.6|0
1613032500000|2021-02-11 08:35:00|20067.2|20043.2|20076.9|20052.9|20084.3|20060.3|20067.2|20043.2|9
1613032800000|2021-02-11 08:40:00|20074.1|20050.1|20092.4|20068.4|20099.1|20075.1|20070.4|20046.4|0
1613033100000|2021-02-11 08:45:00|20092.6|20068.6|20105.3|20081.3|20105.3|20081.3|20089.6|20065.6|0
1613033400000|2021-02-11 08:50:00|20102.6|20078.6|20129.7|20105.7|20130.7|20106.7|20102.6|20078.6|0
1613033700000|2021-02-11 08:55:00|20129.2|20105.2|20114.7|20090.7|20129.4|20105.4|20114.7|20090.7|0
1613034000000|2021-02-11 09:00:00|20111.9|20087.9|20074|20063|20111.9|20087.9|20074|20063|262
1613034300000|2021-02-11 09:05:00|20075|20062|20075|20063|20077|20065|20070|20059|168
1613034600000|2021-02-11 09:10:00|20074|20062|20069|20057|20077|20065|20069|20057|32
1613034900000|2021-02-11 09:15:00|20068|20056|20071|20059|20074|20062|20067|20056|111
1613035200000|2021-02-11 09:20:00|20072|20060|20076|20064|20078|20066|20071|20060|56
1613035500000|2021-02-11 09:25:00|20075|20063|20070|20058|20076|20064|20068|20057|50
1613035800000|2021-02-11 09:30:00|20069|20057|20068|20056|20070|20058|20066|20055|31
1613036100000|2021-02-11 09:35:00|20070|20057|20071|20059|20072|20061|20069|20057|28
1613036400000|2021-02-11 09:40:00|20070|20058|20076|20064|20076|20064|20070|20058|31
1613036700000|2021-02-11 09:45:00|20075|20063|20078|20066|20078|20066|20071|20059|42
1613037000000|2021-02-11 09:50:00|20079|20067|20078|20066|20080|20068|20074|20063|56
1613037300000|2021-02-11 09:55:00|20077|20065|20077|20066|20081|20069|20075|20064|65
1613037600000|2021-02-11 10:00:00|20078|20067|20087|20076|20089|20077|20075|20063|154
1613037900000|2021-02-11 10:05:00|20086|20075|20082|20070|20089|20077|20081|20070|85
1613038200000|2021-02-11 10:10:00|20083|20071|20083|20071|20084|20072|20079|20067|31
1613038500000|2021-02-11 10:15:00|20082|20070|20086|20074|20086|20075|20082|20070|22
1613038800000|2021-02-11 10:20:00|20088|20075|20085|20073|20088|20077|20085|20073|54
1613039100000|2021-02-11 10:25:00|20086|20074|20080|20068|20087|20076|20076|20064|126
1613039400000|2021-02-11 10:30:00|20081|20070|20081|20069|20084|20073|20079|20067|54
1613039700000|2021-02-11 10:35:00|20082|20070|20078|20067|20083|20071|20075|20063|75
1613040000000|2021-02-11 10:40:00|20079|20065|20078|20066|20081|20069|20077|20065|22
1613040300000|2021-02-11 10:45:00|20077|20065|20075|20064|20079|20068|20071|20059|49
1613040600000|2021-02-11 10:50:00|20074|20063|20075|20063|20075|20064|20072|20060|67
1613040900000|2021-02-11 10:55:00|20076|20064|20075|20063|20081|20069|20075|20063|37
1613041200000|2021-02-11 11:00:00|20076|20066|20078|20067|20079|20067|20075|20063|51
1613041500000|2021-02-11 11:05:00|20077|20066|20080|20068|20082|20070|20076|20064|85
1613041800000|2021-02-11 11:10:00|20081|20069|20078|20066|20082|20070|20078|20066|85
1613042100000|2021-02-11 11:15:00|20077|20068|20079|20067|20081|20069|20077|20066|72
1613042400000|2021-02-11 11:20:00|20078|20066|20082|20070|20082|20070|20075|20063|92
1613042700000|2021-02-11 11:25:00|20083|20071|20077|20065|20085|20074|20077|20065|145
1613043000000|2021-02-11 11:30:00|20076|20066|20079|20067|20081|20070|20076|20065|84
1613043300000|2021-02-11 11:35:00|20080|20069|20081|20070|20084|20072|20079|20067|145
1613043600000|2021-02-11 11:40:00|20083|20071|20078|20067|20085|20073|20078|20067|137
1613043900000|2021-02-11 11:45:00|20079|20066|20079|20067|20082|20068|20076|20064|129
1613044200000|2021-02-11 11:50:00|20081|20068|20080|20068|20082|20070|20076|20065|153
1613044500000|2021-02-11 11:55:00|20079|20069|20073|20062|20079|20069|20072|20061|54
1613044800000|2021-02-11 12:00:00|20074|20061|20075|20063|20076|20064|20069|20058|83
1613045100000|2021-02-11 12:05:00|20074|20062|20071|20059|20077|20065|20070|20058|110
1613045400000|2021-02-11 12:10:00|20069|20058|20071|20059|20073|20061|20066|20055|124
1613045700000|2021-02-11 12:15:00|20072|20060|20074|20062|20075|20064|20068|20057|66
1613046000000|2021-02-11 12:20:00|20075|20063|20071|20059|20075|20063|20069|20058|91
1613046300000|2021-02-11 12:25:00|20073|20062|20073|20061|20074|20062|20069|20058|64
1613046600000|2021-02-11 12:30:00|20072|20060|20074|20062|20077|20065|20071|20059|47
1613046900000|2021-02-11 12:35:00|20075|20063|20071|20059|20075|20063|20069|20058|18
1613047200000|2021-02-11 12:40:00|20070|20058|20069|20057|20073|20062|20068|20057|33
1613047500000|2021-02-11 12:45:00|20068|20055|20070|20059|20072|20060|20065|20053|51
1613047800000|2021-02-11 12:50:00|20069|20058|20066|20054|20069|20058|20061|20049|58
1613048100000|2021-02-11 12:55:00|20067|20055|20067|20056|20067|20056|20062|20050|55
1613048400000|2021-02-11 13:00:00|20068|20057|20070|20059|20074|20063|20067|20056|45
1613048700000|2021-02-11 13:05:00|20071|20060|20076|20064|20080|20068|20071|20060|73
1613049000000|2021-02-11 13:10:00|20077|20065|20076|20064|20079|20067|20075|20064|59
1613049300000|2021-02-11 13:15:00|20077|20065|20084|20072|20085|20074|20077|20065|75
1613049600000|2021-02-11 13:20:00|20083|20073|20083|20071|20085|20073|20082|20069|52
1613049900000|2021-02-11 13:25:00|20084|20072|20080|20069|20084|20072|20080|20069|35
1613050200000|2021-02-11 13:30:00|20081|20068|20075|20064|20081|20069|20073|20061|57
1613050500000|2021-02-11 13:35:00|20077|20065|20073|20061|20081|20069|20073|20061|45
1613050800000|2021-02-11 13:40:00|20074|20062|20077|20065|20080|20068|20072|20061|52
1613051100000|2021-02-11 13:45:00|20076|20063|20074|20062|20077|20066|20073|20058|39
1613051400000|2021-02-11 13:50:00|20073|20063|20070|20059|20077|20066|20070|20058|60
1613051700000|2021-02-11 13:55:00|20069|20058|20067|20054|20075|20063|20065|20053|96
1613052000000|2021-02-11 14:00:00|20068|20055|20063|20051|20069|20057|20063|20051|79
1613052300000|2021-02-11 14:05:00|20064|20052|20066|20055|20067|20056|20063|20051|61
1613052600000|2021-02-11 14:10:00|20067|20057|20066|20054|20072|20061|20064|20053|70
1613052900000|2021-02-11 14:15:00|20067|20055|20065|20053|20071|20059|20063|20052|71
1613053200000|2021-02-11 14:20:00|20064|20052|20074|20062|20074|20062|20064|20052|70
1613053500000|2021-02-11 14:25:00|20076|20063|20079|20067|20080|20069|20076|20063|73
1613053800000|2021-02-11 14:30:00|20080|20068|20090|20078|20096|20084|20075|20063|409
1613054100000|2021-02-11 14:35:00|20091|20079|20091|20079|20097|20086|20080|20069|394
1613054400000|2021-02-11 14:40:00|20092|20080|20091|20080|20097|20085|20088|20075|122
1613054700000|2021-02-11 14:45:00|20092|20081|20104|20092|20108|20097|20092|20081|509
1613055000000|2021-02-11 14:50:00|20103|20091|20082|20070|20103|20091|20077|20066|459
1613055300000|2021-02-11 14:55:00|20083|20071|20083|20071|20099|20087|20082|20070|219
1613055600000|2021-02-11 15:00:00|20082|20070|20096|20084|20096|20085|20078|20067|239
1613055900000|2021-02-11 15:05:00|20095|20083|20093|20081|20096|20085|20087|20075|100
1613056200000|2021-02-11 15:10:00|20092|20080|20093|20081|20095|20083|20089|20077|63
1613056500000|2021-02-11 15:15:00|20092|20080|20089|20078|20095|20083|20087|20075|53
1613056800000|2021-02-11 15:20:00|20090|20080|20095|20083|20099|20088|20090|20079|175
1613057100000|2021-02-11 15:25:00|20096|20081|20093|20081|20096|20083|20084|20072|221
1613057400000|2021-02-11 15:30:00|20092|20080|20083|20071|20093|20081|20083|20071|283
1613057700000|2021-02-11 15:35:00|20084|20072|20086|20074|20090|20078|20084|20072|86
1613058000000|2021-02-11 15:40:00|20087|20075|20093|20081|20094|20082|20086|20074|161
1613058300000|2021-02-11 15:45:00|20092|20080|20100|20088|20102|20091|20091|20079|207
1613058600000|2021-02-11 15:50:00|20101|20089|20101|20089|20105|20094|20096|20084|148
1613058900000|2021-02-11 15:55:00|20100|20088|20098|20087|20105|20094|20094|20082|179
1613059200000|2021-02-11 16:00:00|20099|20085|20092|20080|20099|20086|20089|20078|155
1613059500000|2021-02-11 16:05:00|20091|20081|20097|20086|20100|20088|20090|20078|367
1613059800000|2021-02-11 16:10:00|20096|20085|20103|20091|20105|20094|20095|20083|263
1613060100000|2021-02-11 16:15:00|20102|20090|20099|20088|20103|20092|20098|20087|289
1613060400000|2021-02-11 16:20:00|20098|20087|20104|20092|20105|20094|20098|20086|203
1613060700000|2021-02-11 16:25:00|20103|20093|20107|20095|20107|20096|20103|20091|156
1613061000000|2021-02-11 16:30:00|20106|20094|20130|20119|20132|20120|20105|20093|512
1613061300000|2021-02-11 16:35:00|20131|20118|20144|20133|20145|20133|20130|20118|446
1613061600000|2021-02-11 16:40:00|20145|20134|20145|20134|20148|20136|20139|20128|312
1613061900000|2021-02-11 16:45:00|20144|20132|20137|20126|20144|20132|20133|20121|292
1613062200000|2021-02-11 16:50:00|20136|20125|20125|20113|20137|20126|20125|20113|403
1613062500000|2021-02-11 16:55:00|20126|20114|20131|20119|20133|20121|20125|20112|253
1613062800000|2021-02-11 17:00:00|20132|20118|20144|20132|20144|20132|20129|20118|184
1613063100000|2021-02-11 17:05:00|20145|20134|20134|20122|20145|20134|20131|20119|136
1613063400000|2021-02-11 17:10:00|20136|20123|20133|20121|20141|20129|20133|20121|149
1613063700000|2021-02-11 17:15:00|20132|20122|20107|20096|20133|20122|20106|20095|384
1613064000000|2021-02-11 17:20:00|20106|20095|20106|20094|20114|20103|20104|20093|196
1613064300000|2021-02-11 17:25:00|20105|20093|20089|20077|20106|20094|20086|20075|449
1613064600000|2021-02-11 17:30:00|20090|20078|20092|20080|20102|20090|20087|20075|400
1613064900000|2021-02-11 17:35:00|20093|20081|20101|20089|20102|20091|20091|20079|122
1613065200000|2021-02-11 17:40:00|20100|20088|20089|20078|20101|20089|20087|20076|94
1613065500000|2021-02-11 17:45:00|20090|20077|20105|20093|20105|20093|20079|20068|215
1613065800000|2021-02-11 17:50:00|20104|20094|20101|20089|20107|20096|20091|20080|96
1613066100000|2021-02-11 17:55:00|20102|20088|20108|20096|20108|20097|20100|20088|42
1613066400000|2021-02-11 18:00:00|20107|20095|20106|20094|20108|20097|20103|20091|38
1613066700000|2021-02-11 18:05:00|20105|20093|20101|20089|20108|20097|20099|20087|41
1613067000000|2021-02-11 18:10:00|20100|20088|20113|20101|20113|20101|20098|20087|129
1613067300000|2021-02-11 18:15:00|20112|20100|20109|20098|20112|20100|20109|20098|98
1613067600000|2021-02-11 18:20:00|20110|20099|20115|20103|20115|20103|20108|20097|169
1613067900000|2021-02-11 18:25:00|20114|20102|20108|20096|20114|20102|20108|20096|59
1613068200000|2021-02-11 18:30:00|20107|20095|20110|20098|20110|20099|20103|20092|113
1613068500000|2021-02-11 18:35:00|20109|20099|20110|20099|20112|20100|20105|20093|78
1613068800000|2021-02-11 18:40:00|20111|20100|20112|20100|20114|20103|20110|20099|61
1613069100000|2021-02-11 18:45:00|20113|20101|20113|20102|20113|20102|20107|20096|22
1613069400000|2021-02-11 18:50:00|20114|20103|20109|20098|20115|20104|20109|20097|20
1613069700000|2021-02-11 18:55:00|20110|20099|20111|20099|20112|20100|20109|20097|36
1613070000000|2021-02-11 19:00:00|20110|20097|20095|20083|20110|20099|20095|20083|168
1613070300000|2021-02-11 19:05:00|20094|20084|20098|20086|20101|20089|20094|20083|99
1613070600000|2021-02-11 19:10:00|20097|20085|20094|20083|20097|20085|20090|20079|173
1613070900000|2021-02-11 19:15:00|20095|20082|20109|20097|20110|20098|20094|20082|278
1613071200000|2021-02-11 19:20:00|20108|20098|20108|20096|20110|20099|20102|20091|195
1613071500000|2021-02-11 19:25:00|20107|20095|20106|20094|20109|20097|20104|20093|74
1613071800000|2021-02-11 19:30:00|20105|20093|20106|20094|20108|20097|20102|20091|135
1613072100000|2021-02-11 19:35:00|20105|20093|20104|20092|20106|20093|20098|20087|98
1613072400000|2021-02-11 19:40:00|20103|20093|20107.5|20097.5|20109|20098.5|20103|20092|57
1613072700000|2021-02-11 19:45:00|20106.5|20096.5|20108|20098|20108.5|20098.5|20104|20094|44
1613073000000|2021-02-11 19:50:00|20107.5|20097.5|20107.5|20097.5|20108|20098|20103.5|20093.5|18
1613073300000|2021-02-11 19:55:00|20107|20097|20107|20097|20109|20099|20104.5|20094.5|35
1613073600000|2021-02-11 20:00:00|20106.5|20096.5|20104.5|20094.5|20108|20098|20104.5|20094.5|51
1613073900000|2021-02-11 20:05:00|20105|20095|20110|20100|20112.5|20102.5|20105|20095|56
1613074200000|2021-02-11 20:10:00|20108.5|20098.5|20113.5|20103.5|20117|20107|20107.5|20097.5|69
1613074500000|2021-02-11 20:15:00|20114|20104|20109|20099|20114|20104|20106|20096|101
1613074800000|2021-02-11 20:20:00|20109.5|20099.5|20115|20105|20115.5|20105.5|20109.5|20099.5|61
1613075100000|2021-02-11 20:25:00|20115.5|20105.5|20110|20100|20116|20106|20108|20098|57
1613075400000|2021-02-11 20:30:00|20109.5|20099.5|20113|20103|20114.5|20104.5|20109.5|20099.5|43
1613075700000|2021-02-11 20:35:00|20113.5|20103.5|20107.5|20097.5|20114|20104|20107.5|20097.5|22
1613076000000|2021-02-11 20:40:00|20108.5|20098.5|20109|20099|20113|20103|20106|20096|66
1613076300000|2021-02-11 20:45:00|20108.5|20098.5|20115|20105|20116|20106|20108.5|20098.5|156
1613076600000|2021-02-11 20:50:00|20114.5|20104.5|20118.5|20108.5|20118.5|20108.5|20109.5|20099.5|72
1613076900000|2021-02-11 20:55:00|20118|20108|20137|20127|20139.5|20129.5|20117.5|20107.5|375
1613077200000|2021-02-11 21:00:00|20136.5|20126.5|20118.5|20108.5|20136.5|20126.5|20118.5|20108.5|73
1613077500000|2021-02-11 21:05:00|20119|20109|20116|20106|20119|20109|20113.5|20103.5|40
1613077800000|2021-02-11 21:10:00|20116.5|20106.5|20114|20104|20116.5|20106.5|20113.5|20103.5|9
1613078100000|2021-02-11 21:15:00|20121.8|20097.8|20121.3|20097.3|20121.8|20097.8|20119.2|20095.2|0
1613078400000|2021-02-11 21:20:00|20121.5|20097.5|20122.1|20098.1|20122.2|20098.2|20120.6|20096.6|0
1613078700000|2021-02-11 21:25:00|20121.8|20097.8|20121.4|20097.4|20122.1|20098.1|20121.1|20097.1|0
1613079000000|2021-02-11 21:30:00|20122.4|20098.4|20117.6|20093.6|20124.3|20100.3|20117.6|20093.6|0
1613079300000|2021-02-11 21:35:00|20118.5|20094.5|20118.5|20094.5|20124.3|20100.3|20117.6|20093.6|0
1613079600000|2021-02-11 21:40:00|20117.6|20093.6|20112.7|20088.7|20117.6|20093.6|20111.8|20087.8|0
1613079900000|2021-02-11 21:45:00|20113.7|20089.7|20111.8|20087.8|20113.7|20089.7|20109.8|20085.8|0
1613080200000|2021-02-11 21:50:00|20110.8|20086.8|20110.8|20086.8|20113.7|20089.7|20109.8|20085.8|0
1613080500000|2021-02-11 21:55:00|20109.8|20085.8|20110.6|20086.6|20110.6|20086.6|20106.9|20082.9|0
1613080800000|2021-02-11 22:00:00|20111.6|20087.6|20110.6|20086.6|20113|20089|20110.4|20086.4|0
1613081100000|2021-02-11 22:05:00|20111|20087|20111.6|20087.6|20111.7|20087.7|20111|20087|0
1613081400000|2021-02-11 22:10:00|20112.1|20088.1|20112.8|20088.8|20113.7|20089.7|20111.8|20087.8|0
1613081700000|2021-02-11 22:15:00|20113.7|20089.7|20113.3|20089.3|20114.3|20090.3|20113.3|20089.3|0
1613082000000|2021-02-11 22:20:00|20112.4|20088.4|20109.8|20085.8|20113.1|20089.1|20109.7|20085.7|0
1613082300000|2021-02-11 22:25:00|20111.1|20087.1|20107.2|20083.2|20111.2|20087.2|20107.2|20083.2|0
1613082600000|2021-02-11 22:30:00|20107.4|20083.4|20104.6|20080.6|20107.6|20083.6|20104.6|20080.6|0
1613082900000|2021-02-11 22:35:00|20104.3|20080.3|20103.9|20079.9|20106.4|20082.4|20103.9|20079.9|0
1613083200000|2021-02-11 22:40:00|20103.3|20079.3|20106.1|20082.1|20106.1|20082.1|20103.1|20079.1|0
1613083500000|2021-02-11 22:45:00|20105.2|20081.2|20102.9|20078.9|20105.3|20081.3|20102.9|20078.9|0
1613083800000|2021-02-11 22:50:00|20103.3|20079.3|20105|20081|20105.2|20081.2|20102.3|20078.3|0
1613084100000|2021-02-11 22:55:00|20104.8|20080.8|20105.9|20081.9|20106.3|20082.3|20104.8|20080.8|0
1613084400000|2021-02-11 23:00:00|20109.1|20085.1|20103.3|20079.3|20109.1|20085.1|20098.9|20074.9|0
1613084700000|2021-02-11 23:05:00|20103.8|20079.8|20109.6|20085.6|20113.4|20089.4|20102.8|20078.8|0
1613085000000|2021-02-11 23:10:00|20110.5|20086.5|20113.1|20089.1|20113.6|20089.6|20106.7|20082.7|0
1613085300000|2021-02-11 23:15:00|20114.1|20090.1|20116.1|20092.1|20116.1|20092.1|20113.1|20089.1|0
1613085600000|2021-02-11 23:20:00|20117.1|20093.1|20116.4|20092.4|20118.1|20094.1|20115.2|20091.2|0
1613085900000|2021-02-11 23:25:00|20115.4|20091.4|20112.5|20088.5|20115.4|20091.4|20111.6|20087.6|0
1613086200000|2021-02-11 23:30:00|20113.5|20089.5|20111.6|20087.6|20115.4|20091.4|20111.6|20087.6|0
1613086500000|2021-02-11 23:35:00|20110.6|20086.6|20115.4|20091.4|20116.4|20092.4|20109.6|20085.6|0
1613086800000|2021-02-11 23:40:00|20114.9|20090.9|20116.8|20092.8|20117.3|20093.3|20113.5|20089.5|0
1613087100000|2021-02-11 23:45:00|20116.3|20092.3|20121.1|20097.1|20122.1|20098.1|20116.3|20092.3|0
1613087400000|2021-02-11 23:50:00|20122.1|20098.1|20122.1|20098.1|20123.1|20099.1|20120.2|20096.2|0
1613087700000|2021-02-11 23:55:00|20123.1|20099.1|20127.9|20103.9|20127.9|20103.9|20122.1|20098.1|0
1613088000000|2021-02-12 00:00:00|20129.8|20105.8|20129.8|20105.8|20129.8|20105.8|20126|20102|0
1613088300000|2021-02-12 00:05:00|20129.3|20105.3|20135.1|20111.1|20135.1|20111.1|20126.1|20102.1|0
1613088600000|2021-02-12 00:10:00|20134.1|20110.1|20134.6|20110.6|20139|20115|20132.7|20108.7|0
1613088900000|2021-02-12 00:15:00|20133.6|20109.6|20127|20103|20135.3|20111.3|20125.7|20101.7|0
1613089200000|2021-02-12 00:20:00|20127.5|20103.5|20125.2|20101.2|20127.5|20103.5|20120.7|20096.7|0
1613089500000|2021-02-12 00:25:00|20125.7|20101.7|20117.4|20093.4|20126.1|20102.1|20117|20093|0
1613089800000|2021-02-12 00:30:00|20117.2|20093.2|20117.4|20093.4|20121.6|20097.6|20117|20093|0
1613090100000|2021-02-12 00:35:00|20117.9|20093.9|20122.8|20098.8|20123.9|20099.9|20117.9|20093.9|0
1613090400000|2021-02-12 00:40:00|20122.5|20098.5|20121.6|20097.6|20124.9|20100.9|20121.2|20097.2|0
1613090700000|2021-02-12 00:45:00|20121.2|20097.2|20114|20090|20121.2|20097.2|20113.2|20089.2|0
1613091000000|2021-02-12 00:50:00|20113.7|20089.7|20107.1|20083.1|20113.7|20089.7|20104.8|20080.8|0
1613091300000|2021-02-12 00:55:00|20106.6|20082.6|20109|20085|20109|20085|20104.4|20080.4|0
1613091600000|2021-02-12 01:00:00|20111.5|20101.5|20104.5|20094.5|20113.5|20103.5|20091|20081|638
1613091900000|2021-02-12 01:05:00|20103.5|20093.5|20129.5|20119.5|20131.5|20121.5|20100.5|20090.5|190
1613092200000|2021-02-12 01:10:00|20130|20120|20105.5|20095.5|20130|20120|20104|20094|306
1613092500000|2021-02-12 01:15:00|20104.5|20094.5|20103|20093|20123.5|20113.5|20102.5|20092.5|332
1613092800000|2021-02-12 01:20:00|20103.5|20093.5|20101|20091|20108.5|20098.5|20100|20090|175
1613093100000|2021-02-12 01:25:00|20101.5|20091.5|20101.9|20091.9|20105.4|20095.4|20094.9|20084.9|359
1613093400000|2021-02-12 01:30:00|20101.4|20091.4|20083.9|20073.9|20101.4|20091.4|20079.4|20069.4|668
1613093700000|2021-02-12 01:35:00|20083.4|20073.4|20076.9|20066.9|20086.9|20076.9|20075.9|20065.9|195
1613094000000|2021-02-12 01:40:00|20077.4|20067.4|20081.4|20071.4|20084.9|20074.9|20073.9|20063.9|163
1613094300000|2021-02-12 01:45:00|20082.4|20072.4|20070.4|20060.4|20082.4|20072.4|20070.4|20060.4|95
1613094600000|2021-02-12 01:50:00|20069.4|20059.4|20080.4|20070.4|20083.4|20073.4|20069.4|20059.4|115
1613094900000|2021-02-12 01:55:00|20078.4|20068.4|20085.4|20075.4|20085.4|20075.4|20076.4|20066.4|47
1613095200000|2021-02-12 02:00:00|20084.4|20074.4|20083.4|20073.4|20086.4|20076.4|20081.4|20071.4|40
1613095500000|2021-02-12 02:05:00|20086.4|20076.4|20087.4|20077.4|20092.4|20082.4|20086.4|20076.4|90
1613095800000|2021-02-12 02:10:00|20086.4|20076.4|20088.4|20078.4|20095.4|20085.4|20086.4|20076.4|61
1613096100000|2021-02-12 02:15:00|20086.4|20076.4|20103.4|20093.4|20103.4|20093.4|20085.4|20075.4|183
1613096400000|2021-02-12 02:20:00|20102.4|20092.4|20132.4|20122.4|20133.4|20123.4|20099.4|20089.4|826
1613096700000|2021-02-12 02:25:00|20131.4|20121.4|20119.4|20109.4|20138.4|20128.4|20118.4|20108.4|642
1613097000000|2021-02-12 02:30:00|20118.4|20108.4|20124.4|20114.4|20127.4|20117.4|20118.4|20108.4|89
1613097300000|2021-02-12 02:35:00|20122.4|20112.4|20122.4|20112.4|20127.4|20117.4|20117.4|20107.4|127
1613097600000|2021-02-12 02:40:00|20121.4|20111.4|20120.4|20110.4|20123.4|20113.4|20117.4|20107.4|115
1613097900000|2021-02-12 02:45:00|20119.4|20109.4|20117.4|20107.4|20126.4|20116.4|20116.4|20106.4|140
1613098200000|2021-02-12 02:50:00|20119.4|20109.4|20107.4|20097.4|20119.4|20109.4|20104.4|20094.4|267
1613098500000|2021-02-12 02:55:00|20106.4|20096.4|20102.4|20092.4|20107.4|20097.4|20101.4|20091.4|68
1613098800000|2021-02-12 03:00:00|20100.4|20090.4|20097.4|20087.4|20102.4|20092.4|20097.4|20087.4|69
1613099100000|2021-02-12 03:05:00|20096.4|20086.4|20095.4|20085.4|20098.4|20088.4|20094.4|20084.4|90
1613099400000|2021-02-12 03:10:00|20096.4|20086.4|20105.4|20095.4|20105.4|20095.4|20095.4|20085.4|162
1613099700000|2021-02-12 03:15:00|20103.4|20093.4|20101.4|20091.4|20105.4|20095.4|20099.4|20089.4|61
1613100000000|2021-02-12 03:20:00|20103.4|20093.4|20109.4|20099.4|20110.4|20100.4|20102.4|20092.4|91
1613100300000|2021-02-12 03:25:00|20108.4|20098.4|20102.4|20092.4|20109.4|20099.4|20099.4|20089.4|105
1613100600000|2021-02-12 03:30:00|20103.4|20093.4|20100.4|20090.4|20103.4|20093.4|20099.4|20089.4|18
1613100900000|2021-02-12 03:35:00|20101.4|20091.4|20108.4|20098.4|20108.4|20098.4|20099.4|20089.4|93
1613101200000|2021-02-12 03:40:00|20105.4|20095.4|20101.4|20091.4|20105.4|20095.4|20097.4|20087.4|36
1613101500000|2021-02-12 03:45:00|20100.4|20090.4|20103.4|20093.4|20103.4|20093.4|20099.4|20089.4|7
1613101800000|2021-02-12 03:50:00|20101.4|20091.4|20099.4|20089.4|20102.4|20092.4|20099.4|20089.4|11
1613102100000|2021-02-12 03:55:00|20100.4|20090.4|20103.4|20093.4|20103.4|20093.4|20099.4|20089.4|13
1613102400000|2021-02-12 04:00:00|20101.4|20091.4|20100.4|20090.4|20101.4|20091.4|20100.4|20090.4|4
1613102700000|2021-02-12 04:05:00|20102.4|20092.4|20102.4|20092.4|20102.4|20092.4|20100.4|20090.4|12
1613103000000|2021-02-12 04:10:00|20101.4|20091.4|20103.4|20093.4|20103.4|20093.4|20100.4|20090.4|11
1613103300000|2021-02-12 04:15:00|20102.4|20092.4|20099.4|20089.4|20102.4|20092.4|20098.4|20088.4|20
1613103600000|2021-02-12 04:20:00|20100.4|20090.4|20099.4|20089.4|20100.4|20090.4|20098.4|20088.4|13
1613103900000|2021-02-12 04:25:00|20097.4|20087.4|20101.4|20091.4|20101.4|20091.4|20097.4|20087.4|56
1613104200000|2021-02-12 04:30:00|20100.4|20090.4|20099.4|20089.4|20100.4|20090.4|20099.4|20089.4|39
1613104500000|2021-02-12 04:35:00|20098.4|20088.4|20098.4|20088.4|20098.4|20088.4|20097.4|20087.4|15
1613104800000|2021-02-12 04:40:00|20097.4|20087.4|20100.4|20090.4|20100.4|20090.4|20097.4|20087.4|11
1613105100000|2021-02-12 04:45:00|20099.4|20089.4|20099.4|20089.4|20099.4|20089.4|20098.4|20088.4|7
1613105400000|2021-02-12 04:50:00|20098.4|20088.4|20098.4|20088.4|20099.4|20089.4|20098.4|20088.4|7
1613105700000|2021-02-12 04:55:00|20099.4|20089.4|20098.4|20088.4|20101.4|20091.4|20097.4|20087.4|22
1613106000000|2021-02-12 05:00:00|20099.4|20089.4|20102.4|20092.4|20102.4|20092.4|20097.4|20087.4|59
1613106300000|2021-02-12 05:05:00|20101.4|20091.4|20103.4|20093.4|20103.4|20093.4|20101.4|20091.4|58
1613106600000|2021-02-12 05:10:00|20104.4|20094.4|20107.4|20097.4|20107.4|20097.4|20103.4|20093.4|40
1613106900000|2021-02-12 05:15:00|20105.4|20095.4|20109.4|20099.4|20109.4|20099.4|20104.4|20094.4|79
1613107200000|2021-02-12 05:20:00|20107.4|20097.4|20119.4|20109.4|20121.4|20111.4|20107.4|20097.4|333
1613107500000|2021-02-12 05:25:00|20117.4|20107.4|20118.4|20108.4|20119.4|20109.4|20116.4|20106.4|56
1613107800000|2021-02-12 05:30:00|20116.4|20106.4|20116.4|20106.4|20120.4|20110.4|20116.4|20106.4|74
1613108100000|2021-02-12 05:35:00|20114.4|20104.4|20111.4|20101.4|20121.4|20111.4|20111.4|20101.4|71
1613108400000|2021-02-12 05:40:00|20112.4|20102.4|20107.4|20097.4|20112.4|20102.4|20107.4|20097.4|94
1613108700000|2021-02-12 05:45:00|20108.4|20098.4|20111.4|20101.4|20111.4|20101.4|20104.4|20094.4|181
1613109000000|2021-02-12 05:50:00|20112.4|20102.4|20120.4|20110.4|20120.4|20110.4|20112.4|20102.4|118
1613109300000|2021-02-12 05:55:00|20121.4|20111.4|20132.4|20122.4|20137.4|20127.4|20120.4|20110.4|299
1613109600000|2021-02-12 06:00:00|20130.4|20120.4|20129.4|20119.4|20131.4|20121.4|20127.4|20117.4|41
1613109900000|2021-02-12 06:05:00|20128.4|20118.4|20124.4|20114.4|20129.4|20119.4|20117.4|20107.4|58
1613110200000|2021-02-12 06:10:00|20123.4|20113.4|20119.4|20109.4|20125.4|20115.4|20119.4|20109.4|36
1613110500000|2021-02-12 06:15:00|20118.4|20108.4|20115.4|20105.4|20120.4|20110.4|20114.4|20104.4|54
1613110800000|2021-02-12 06:20:00|20114.4|20104.4|20111.4|20101.4|20116.4|20106.4|20107.4|20097.4|231
1613111100000|2021-02-12 06:25:00|20112.4|20102.4|20108.4|20098.4|20114.4|20104.4|20107.4|20097.4|126
1613111400000|2021-02-12 06:30:00|20109.4|20099.4|20104.4|20094.4|20110.4|20100.4|20104.4|20094.4|118
1613111700000|2021-02-12 06:35:00|20105.4|20095.4|20089.4|20079.4|20105.4|20095.4|20085.4|20075.4|600
1613112000000|2021-02-12 06:40:00|20088.4|20078.4|20087.4|20077.4|20094.4|20084.4|20080.4|20070.4|349
1613112300000|2021-02-12 06:45:00|20086.4|20076.4|20090.4|20080.4|20091.4|20081.4|20085.4|20075.4|82
1613112600000|2021-02-12 06:50:00|20089.4|20079.4|20091.4|20081.4|20091.4|20081.4|20088.4|20078.4|46
1613112900000|2021-02-12 06:55:00|20090.4|20080.4|20091.4|20081.4|20093.4|20083.4|20088.4|20078.4|89
1613113200000|2021-02-12 07:00:00|20088.4|20078.4|20086.4|20076.4|20091.4|20081.4|20082.4|20072.4|101
1613113500000|2021-02-12 07:05:00|20088.4|20078.4|20087.4|20077.4|20090.4|20080.4|20082.4|20072.4|68
1613113800000|2021-02-12 07:10:00|20086.4|20076.4|20086.4|20076.4|20088.4|20078.4|20083.4|20073.4|59
1613114100000|2021-02-12 07:15:00|20085.4|20075.4|20086.4|20076.4|20087.4|20077.4|20083.4|20073.4|43
1613114400000|2021-02-12 07:20:00|20085.4|20075.4|20088.4|20078.4|20088.4|20078.4|20085.4|20075.4|21
1613114700000|2021-02-12 07:25:00|20089.4|20079.4|20090.4|20080.4|20090.4|20080.4|20088.4|20078.4|48
1613115000000|2021-02-12 07:30:00|20095.4|20085.4|20093.4|20083.4|20096.4|20086.4|20090.4|20080.4|73
1613115300000|2021-02-12 07:35:00|20095.4|20085.4|20098.4|20088.4|20100.4|20090.4|20095.4|20085.4|37
1613115600000|2021-02-12 07:40:00|20097.4|20087.4|20095.4|20085.4|20100.4|20090.4|20093.4|20083.4|48
1613115900000|2021-02-12 07:45:00|20094.4|20084.4|20093.4|20083.4|20095.4|20085.4|20092.4|20082.4|9
1613116200000|2021-02-12 07:50:00|20094.4|20084.4|20094.4|20084.4|20095.4|20085.4|20090.4|20080.4|50
1613116500000|2021-02-12 07:55:00|20095.4|20085.4|20092.4|20082.4|20095.4|20085.4|20086.4|20076.4|56
1613116800000|2021-02-12 08:00:00|20094.4|20081.4|20095.4|20083.4|20100.4|20089.4|20087.4|20074.4|368
1613117100000|2021-02-12 08:05:00|20096.4|20084.4|20099.4|20087.4|20100.4|20088.4|20085.4|20073.4|545
1613117400000|2021-02-12 08:10:00|20098.4|20086.4|20093.4|20081.4|20105.4|20093.4|20093.4|20081.4|312
1613117700000|2021-02-12 08:15:00|20092.4|20080.4|20098.4|20086.4|20106.4|20094.4|20089.4|20076.4|133
1613118000000|2021-02-12 08:20:00|20099.4|20085.4|20111.4|20099.4|20115.4|20104.4|20086.4|20074.4|270
1613118300000|2021-02-12 08:25:00|20118.4|20098.4|20081.4|20069.4|20118.4|20105.4|20079.4|20067.4|240
1613118600000|2021-02-12 08:30:00|20088.4|20064.4|20071.8|20047.8|20088.4|20064.4|20061|20037|0
1613118900000|2021-02-12 08:35:00|20073.2|20049.2|20067.8|20043.8|20076|20052|20060.1|20036.1|30
1613119200000|2021-02-12 08:40:00|20067.4|20043.4|20045.3|20021.3|20067.8|20043.8|20038.1|20014.1|0
1613119500000|2021-02-12 08:45:00|20045|20021|20025.1|20001.1|20051.6|20027.6|20025.1|20001.1|0
1613119800000|2021-02-12 08:50:00|20024.6|20000.6|20058.2|20034.2|20061.4|20037.4|20020.6|19996.6|0
1613120100000|2021-02-12 08:55:00|20060.9|20036.9|20058.1|20034.1|20065|20041|20051.7|20027.7|0
1613120400000|2021-02-12 09:00:00|20074.4|20054.4|20082.4|20070.4|20087.4|20076.4|20070.4|20054.4|405
1613120700000|2021-02-12 09:05:00|20083.4|20071.4|20086.4|20074.4|20091.4|20079.4|20083.4|20070.4|63
1613121000000|2021-02-12 09:10:00|20084.4|20073.4|20087.4|20075.4|20089.4|20078.4|20083.4|20071.4|44
1613121300000|2021-02-12 09:15:00|20086.4|20074.4|20086.4|20075.4|20088.4|20076.4|20081.4|20069.4|145
1613121600000|2021-02-12 09:20:00|20087.4|20074.4|20093.4|20081.4|20093.4|20081.4|20086.4|20074.4|26
1613121900000|2021-02-12 09:25:00|20092.4|20080.4|20098.4|20086.4|20098.4|20087.4|20090.4|20078.4|64
1613122200000|2021-02-12 09:30:00|20097.4|20087.4|20101.4|20089.4|20103.4|20091.4|20096.4|20085.4|129
1613122500000|2021-02-12 09:35:00|20100.4|20088.4|20105.4|20093.4|20106.4|20095.4|20098.4|20086.4|76
1613122800000|2021-02-12 09:40:00|20104.4|20094.4|20106.4|20095.4|20107.4|20096.4|20103.4|20092.4|66
1613123100000|2021-02-12 09:45:00|20107.4|20094.4|20106.4|20094.4|20112.4|20100.4|20102.4|20091.4|112
1613123400000|2021-02-12 09:50:00|20105.4|20095.4|20106.4|20094.4|20107.4|20095.4|20101.4|20089.4|13
1613123700000|2021-02-12 09:55:00|20105.4|20093.4|20109.4|20097.4|20112.4|20101.4|20105.4|20093.4|63
1613124000000|2021-02-12 10:00:00|20108.4|20096.4|20109.4|20097.4|20113.4|20101.4|20107.4|20096.4|59
1613124300000|2021-02-12 10:05:00|20108.4|20096.4|20103.4|20091.4|20110.4|20098.4|20102.4|20090.4|23
1613124600000|2021-02-12 10:10:00|20102.4|20092.4|20101.4|20089.4|20104.4|20092.4|20099.4|20087.4|21
1613124900000|2021-02-12 10:15:00|20100.4|20087.4|20103.4|20091.4|20103.4|20091.4|20099.4|20087.4|6
1613125200000|2021-02-12 10:20:00|20105.4|20092.4|20109.4|20097.4|20110.4|20098.4|20104.4|20092.4|20
1613125500000|2021-02-12 10:25:00|20108.4|20096.4|20108.4|20096.4|20109.4|20097.4|20106.4|20094.4|7
1613125800000|2021-02-12 10:30:00|20107.4|20095.4|20104.4|20093.4|20109.4|20097.4|20104.4|20093.4|24
1613126100000|2021-02-12 10:35:00|20105.4|20092.4|20099.4|20088.4|20105.4|20093.4|20099.4|20088.4|48
1613126400000|2021-02-12 10:40:00|20100.4|20087.4|20103.4|20092.4|20105.4|20093.4|20097.4|20085.4|46
1613126700000|2021-02-12 10:45:00|20104.4|20091.4|20104.4|20092.4|20109.4|20097.4|20103.4|20091.4|36
1613127000000|2021-02-12 10:50:00|20103.4|20091.4|20106.4|20094.4|20107.4|20095.4|20103.4|20091.4|2
1613127300000|2021-02-12 10:55:00|20107.4|20095.4|20110.4|20098.4|20111.4|20099.4|20106.4|20094.4|28
1613127600000|2021-02-12 11:00:00|20109.4|20097.4|20105.4|20093.4|20109.4|20097.4|20105.4|20093.4|8
1613127900000|2021-02-12 11:05:00|20108.4|20096.4|20106.4|20094.4|20108.4|20097.4|20105.4|20093.4|48
1613128200000|2021-02-12 11:10:00|20105.4|20093.4|20103.4|20091.4|20105.4|20093.4|20102.4|20091.4|13
1613128500000|2021-02-12 11:15:00|20104.4|20092.4|20102.4|20090.4|20104.4|20092.4|20101.4|20090.4|17
1613128800000|2021-02-12 11:20:00|20103.4|20091.4|20101.4|20089.4|20103.4|20091.4|20100.4|20088.4|25
1613129100000|2021-02-12 11:25:00|20100.4|20088.4|20098.4|20087.4|20100.4|20088.4|20096.4|20084.4|17
1613129400000|2021-02-12 11:30:00|20099.4|20086.4|20103.4|20091.4|20106.4|20094.4|20098.4|20086.4|17
1613129700000|2021-02-12 11:35:00|20102.4|20090.4|20101.4|20089.4|20104.4|20092.4|20100.4|20089.4|16
1613130000000|2021-02-12 11:40:00|20102.4|20090.4|20102.4|20090.4|20103.4|20091.4|20101.4|20090.4|3
1613130300000|2021-02-12 11:45:00|20101.4|20091.4|20101.4|20089.4|20103.4|20091.4|20100.4|20088.4|13
1613130600000|2021-02-12 11:50:00|20100.4|20088.4|20106.4|20094.4|20106.4|20094.4|20098.4|20087.4|22
1613130900000|2021-02-12 11:55:00|20107.4|20095.4|20109.4|20097.4|20109.4|20097.4|20106.4|20095.4|23
1613131200000|2021-02-12 12:00:00|20110.4|20098.4|20112.4|20100.4|20116.4|20105.4|20109.4|20098.4|60
1613131500000|2021-02-12 12:05:00|20111.4|20099.4|20106.4|20094.4|20112.4|20100.4|20106.4|20094.4|14
1613131800000|2021-02-12 12:10:00|20105.4|20093.4|20109.4|20098.4|20110.4|20098.4|20104.4|20093.4|15
1613132100000|2021-02-12 12:15:00|20110.4|20097.4|20109.4|20097.4|20113.4|20101.4|20108.4|20096.4|37
1613132400000|2021-02-12 12:20:00|20108.4|20098.4|20110.4|20098.4|20111.4|20100.4|20108.4|20097.4|22
1613132700000|2021-02-12 12:25:00|20109.4|20097.4|20109.4|20098.4|20111.4|20099.4|20106.4|20094.4|25
1613133000000|2021-02-12 12:30:00|20110.4|20099.4|20114.4|20102.4|20116.4|20104.4|20109.4|20098.4|64
1613133300000|2021-02-12 12:35:00|20113.4|20101.4|20109.4|20097.4|20114.4|20101.4|20109.4|20097.4|20
1613133600000|2021-02-12 12:40:00|20108.4|20098.4|20110.4|20098.4|20112.4|20100.4|20108.4|20098.4|3
1613133900000|2021-02-12 12:45:00|20111.4|20099.4|20110.4|20098.4|20113.4|20101.4|20107.4|20096.4|25
1613134200000|2021-02-12 12:50:00|20109.4|20097.4|20110.4|20098.4|20110.4|20098.4|20108.4|20096.4|13
1613134500000|2021-02-12 12:55:00|20109.4|20097.4|20111.4|20099.4|20111.4|20100.4|20109.4|20097.4|8
1613134800000|2021-02-12 13:00:00|20112.4|20100.4|20117.4|20105.4|20118.4|20106.4|20112.4|20099.4|34
1613135100000|2021-02-12 13:05:00|20116.4|20106.4|20114.4|20102.4|20118.4|20106.4|20114.4|20102.4|51
1613135400000|2021-02-12 13:10:00|20115.4|20103.4|20110.4|20098.4|20115.4|20103.4|20108.4|20096.4|14
1613135700000|2021-02-12 13:15:00|20109.4|20099.4|20108.4|20096.4|20114.4|20103.4|20108.4|20096.4|34
1613136000000|2021-02-12 13:20:00|20107.4|20095.4|20102.4|20091.4|20108.4|20096.4|20101.4|20090.4|83
1613136300000|2021-02-12 13:25:00|20103.4|20092.4|20108.4|20096.4|20112.4|20100.4|20103.4|20092.4|42
1613136600000|2021-02-12 13:30:00|20107.4|20095.4|20110.4|20098.4|20112.4|20100.4|20106.4|20095.4|29
1613136900000|2021-02-12 13:35:00|20109.4|20097.4|20109.4|20098.4|20110.4|20098.4|20106.4|20094.4|38
1613137200000|2021-02-12 13:40:00|20110.4|20097.4|20107.4|20096.4|20110.4|20098.4|20106.4|20095.4|33
1613137500000|2021-02-12 13:45:00|20108.4|20097.4|20102.4|20090.4|20110.4|20098.4|20102.4|20090.4|40
1613137800000|2021-02-12 13:50:00|20103.4|20091.4|20104.4|20092.4|20108.4|20096.4|20103.4|20091.4|78
1613138100000|2021-02-12 13:55:00|20103.4|20091.4|20101.4|20090.4|20104.4|20093.4|20099.4|20087.4|38
1613138400000|2021-02-12 14:00:00|20102.4|20089.4|20105.4|20093.4|20106.4|20095.4|20101.4|20089.4|82
1613138700000|2021-02-12 14:05:00|20104.4|20092.4|20110.4|20098.4|20114.4|20102.4|20104.4|20092.4|88
1613139000000|2021-02-12 14:10:00|20109.4|20097.4|20104.4|20092.4|20111.4|20100.4|20101.4|20089.4|51
1613139300000|2021-02-12 14:15:00|20103.4|20093.4|20099.4|20087.4|20108.4|20096.4|20099.4|20087.4|53
1613139600000|2021-02-12 14:20:00|20100.4|20088.4|20105.4|20093.4|20105.4|20094.4|20099.4|20087.4|71
1613139900000|2021-02-12 14:25:00|20106.4|20094.4|20106.4|20094.4|20110.4|20098.4|20104.4|20092.4|128
1613140200000|2021-02-12 14:30:00|20107.4|20095.4|20116.4|20104.4|20122.4|20111.4|20105.4|20094.4|518
1613140500000|2021-02-12 14:35:00|20115.4|20102.4|20122.4|20110.4|20124.4|20112.4|20110.4|20098.4|403
1613140800000|2021-02-12 14:40:00|20124.4|20111.4|20131.4|20120.4|20135.4|20124.4|20123.4|20111.4|574
1613141100000|2021-02-12 14:45:00|20132.4|20121.4|20141.4|20129.4|20141.4|20130.4|20130.4|20119.4|229
1613141400000|2021-02-12 14:50:00|20140.4|20130.4|20135.4|20123.4|20149.4|20138.4|20128.4|20116.4|501
1613141700000|2021-02-12 14:55:00|20136.4|20124.4|20139.4|20127.4|20148.4|20137.4|20136.4|20124.4|330
1613142000000|2021-02-12 15:00:00|20138.4|20126.4|20144.4|20133.4|20151.4|20139.4|20137.4|20126.4|293
1613142300000|2021-02-12 15:05:00|20143.4|20132.4|20141.4|20129.4|20146.4|20135.4|20136.4|20125.4|155
1613142600000|2021-02-12 15:10:00|20140.4|20128.4|20147.4|20136.4|20148.4|20137.4|20138.4|20126.4|147
1613142900000|2021-02-12 15:15:00|20148.4|20135.4|20137.4|20125.4|20149.4|20138.4|20136.4|20124.4|245
1613143200000|2021-02-12 15:20:00|20138.4|20126.4|20141.4|20129.4|20146.4|20135.4|20135.4|20124.4|152
1613143500000|2021-02-12 15:25:00|20140.4|20128.4|20134.4|20122.4|20141.4|20130.4|20131.4|20120.4|118
1613143800000|2021-02-12 15:30:00|20133.4|20121.4|20122.4|20110.4|20134.4|20121.4|20120.4|20108.4|184
1613144100000|2021-02-12 15:35:00|20124.4|20111.4|20132.4|20121.4|20143.4|20131.4|20124.4|20111.4|169
1613144400000|2021-02-12 15:40:00|20133.4|20122.4|20135.4|20123.4|20139.4|20127.4|20131.4|20120.4|203
1613144700000|2021-02-12 15:45:00|20134.4|20124.4|20142.4|20130.4|20142.4|20131.4|20131.4|20120.4|235
1613145000000|2021-02-12 15:50:00|20141.4|20131.4|20137.4|20125.4|20143.4|20132.4|20136.4|20125.4|147
1613145300000|2021-02-12 15:55:00|20138.4|20126.4|20141.4|20129.4|20143.4|20132.4|20138.4|20125.4|56
1613145600000|2021-02-12 16:00:00|20142.4|20130.4|20138.4|20126.4|20143.4|20131.4|20137.4|20126.4|65
1613145900000|2021-02-12 16:05:00|20139.4|20127.4|20134.4|20123.4|20139.4|20128.4|20132.4|20121.4|85
1613146200000|2021-02-12 16:10:00|20133.4|20122.4|20140.4|20128.4|20144.4|20132.4|20133.4|20122.4|113
1613146500000|2021-02-12 16:15:00|20141.4|20129.4|20145.4|20134.4|20146.4|20135.4|20140.4|20129.4|91
1613146800000|2021-02-12 16:20:00|20146.4|20133.4|20146.4|20135.4|20146.4|20135.4|20143.4|20131.4|133
1613147100000|2021-02-12 16:25:00|20147.4|20136.4|20153.4|20142.4|20153.4|20142.4|20146.4|20134.4|196
1613147400000|2021-02-12 16:30:00|20154.4|20143.4|20155.4|20143.4|20156.4|20145.4|20152.4|20140.4|136
1613147700000|2021-02-12 16:35:00|20154.4|20144.4|20160.4|20149.4|20162.4|20151.4|20153.4|20141.4|306
1613148000000|2021-02-12 16:40:00|20161.4|20148.4|20153.4|20141.4|20162.4|20150.4|20153.4|20141.4|68
1613148300000|2021-02-12 16:45:00|20154.4|20142.4|20157.4|20145.4|20164.4|20153.4|20154.4|20142.4|216
1613148600000|2021-02-12 16:50:00|20156.4|20144.4|20158.4|20146.4|20163.4|20151.4|20155.4|20143.4|77
1613148900000|2021-02-12 16:55:00|20159.4|20147.4|20155.4|20143.4|20161.4|20149.4|20155.4|20143.4|43
1613149200000|2021-02-12 17:00:00|20154.4|20142.4|20159.4|20148.4|20164.4|20152.4|20152.4|20140.4|95
1613149500000|2021-02-12 17:05:00|20160.4|20149.4|20160.4|20148.4|20161.4|20149.4|20157.4|20146.4|35
1613149800000|2021-02-12 17:10:00|20162.4|20149.4|20160.4|20148.4|20164.4|20152.4|20160.4|20148.4|8
1613150100000|2021-02-12 17:15:00|20159.4|20147.4|20160.4|20148.4|20162.4|20150.4|20157.4|20145.4|24
1613150400000|2021-02-12 17:20:00|20159.4|20147.4|20158.4|20146.4|20159.4|20147.4|20153.4|20142.4|21
1613150700000|2021-02-12 17:25:00|20157.4|20145.4|20160.4|20148.4|20160.4|20149.4|20157.4|20145.4|18
1613151000000|2021-02-12 17:30:00|20159.4|20147.4|20155.4|20143.4|20159.4|20148.4|20154.4|20142.4|27
1613151300000|2021-02-12 17:35:00|20154.4|20142.4|20157.4|20145.4|20157.4|20146.4|20152.4|20141.4|37
1613151600000|2021-02-12 17:40:00|20156.4|20146.4|20153.4|20141.4|20157.4|20146.4|20151.4|20139.4|87
1613151900000|2021-02-12 17:45:00|20154.4|20142.4|20149.4|20137.4|20156.4|20144.4|20148.4|20137.4|113
1613152200000|2021-02-12 17:50:00|20148.4|20136.4|20141.4|20129.4|20151.4|20140.4|20139.4|20128.4|98
1613152500000|2021-02-12 17:55:00|20142.4|20130.4|20150.4|20138.4|20150.4|20138.4|20142.4|20130.4|61
1613152800000|2021-02-12 18:00:00|20149.4|20137.4|20151.4|20139.4|20152.4|20140.4|20148.4|20137.4|26
1613153100000|2021-02-12 18:05:00|20150.4|20140.4|20147.4|20136.4|20152.4|20140.4|20143.4|20132.4|52
1613153400000|2021-02-12 18:10:00|20148.4|20137.4|20150.4|20138.4|20152.4|20141.4|20147.4|20136.4|45
1613153700000|2021-02-12 18:15:00|20148.4|20139.4|20136.4|20124.4|20149.4|20139.4|20131.4|20119.4|287
1613154000000|2021-02-12 18:20:00|20137.4|20125.4|20138.4|20126.4|20143.4|20131.4|20133.4|20120.4|85
1613154300000|2021-02-12 18:25:00|20139.4|20127.4|20142.4|20130.4|20142.4|20130.4|20138.4|20126.4|42
1613154600000|2021-02-12 18:30:00|20143.4|20131.4|20147.4|20135.4|20148.4|20136.4|20141.4|20129.4|58
1613154900000|2021-02-12 18:35:00|20146.4|20136.4|20147.4|20135.4|20149.4|20137.4|20146.4|20134.4|56
1613155200000|2021-02-12 18:40:00|20146.4|20136.4|20146.4|20134.4|20146.4|20136.4|20144.4|20132.4|28
1613155500000|2021-02-12 18:45:00|20145.4|20133.4|20146.4|20134.4|20146.4|20134.4|20144.4|20132.4|26
1613155800000|2021-02-12 18:50:00|20145.4|20133.4|20145.4|20133.4|20146.4|20135.4|20145.4|20133.4|35
1613156100000|2021-02-12 18:55:00|20144.4|20132.4|20146.4|20134.4|20146.4|20134.4|20143.4|20131.4|35
1613156400000|2021-02-12 19:00:00|20145.4|20133.4|20138.4|20127.4|20145.4|20133.4|20134.4|20123.4|324
1613156700000|2021-02-12 19:05:00|20139.4|20128.4|20129.4|20117.4|20140.4|20128.4|20128.4|20116.4|372
1613157000000|2021-02-12 19:10:00|20128.4|20118.4|20129.4|20117.4|20130.4|20119.4|20128.4|20116.4|55
1613157300000|2021-02-12 19:15:00|20128.4|20118.4|20130.4|20119.4|20132.4|20120.4|20128.4|20117.4|57
1613157600000|2021-02-12 19:20:00|20131.4|20120.4|20132.4|20120.4|20132.4|20120.4|20128.4|20117.4|29
1613157900000|2021-02-12 19:25:00|20131.4|20121.4|20132.4|20120.4|20132.4|20121.4|20131.4|20120.4|16
1613158200000|2021-02-12 19:30:00|20131.4|20119.4|20126.4|20114.4|20131.4|20119.4|20125.4|20114.4|141
1613158500000|2021-02-12 19:35:00|20125.4|20113.4|20125.4|20113.4|20125.4|20113.4|20122.4|20111.4|152
1613158800000|2021-02-12 19:40:00|20124.4|20112.4|20128.4|20118.4|20129.4|20118.4|20119.4|20107.4|388
1613159100000|2021-02-12 19:45:00|20126.9|20116.9|20128.4|20118.4|20129.4|20119.4|20126.4|20116.4|150
1613159400000|2021-02-12 19:50:00|20128.9|20118.9|20130.4|20120.4|20130.9|20120.9|20127.4|20117.4|65
1613159700000|2021-02-12 19:55:00|20129.9|20119.9|20130.4|20120.4|20131.4|20121.4|20128.9|20118.9|61
1613160000000|2021-02-12 20:00:00|20131.4|20121.4|20133.4|20123.4|20137.4|20127.4|20130.9|20120.9|293
1613160300000|2021-02-12 20:05:00|20133.9|20123.9|20134.4|20124.4|20135.9|20125.9|20133.9|20123.9|25
1613160600000|2021-02-12 20:10:00|20133.9|20123.9|20135.4|20125.4|20135.9|20125.9|20133.9|20123.9|5
1613160900000|2021-02-12 20:15:00|20134.9|20124.9|20123.4|20113.4|20135.9|20125.9|20121.4|20111.4|265
1613161200000|2021-02-12 20:20:00|20122.9|20112.9|20130.4|20120.4|20131.4|20121.4|20122.9|20112.9|54
1613161500000|2021-02-12 20:25:00|20129.4|20119.4|20136.4|20126.4|20137.4|20127.4|20123.9|20113.9|144
1613161800000|2021-02-12 20:30:00|20135.9|20125.9|20142.4|20132.4|20142.4|20132.4|20134.4|20124.4|71
1613162100000|2021-02-12 20:35:00|20142.9|20132.9|20147.9|20137.9|20150.4|20140.4|20140.9|20130.9|204
1613162400000|2021-02-12 20:40:00|20148.4|20138.4|20131.4|20121.4|20148.4|20138.4|20131.4|20121.4|221
1613162700000|2021-02-12 20:45:00|20130.9|20120.9|20149.4|20139.4|20149.4|20139.4|20130.9|20120.9|109
1613163000000|2021-02-12 20:50:00|20149.9|20139.9|20146.9|20136.9|20151.4|20141.4|20133.4|20123.4|402
1613163300000|2021-02-12 20:55:00|20147.4|20137.4|20137.4|20127.4|20149.4|20139.4|20132.4|20122.4|273
1613163600000|2021-02-12 21:00:00|20136.9|20126.9|20170.9|20160.9|20170.9|20160.9|20132.9|20122.9|238
1613163900000|2021-02-12 21:05:00|20170.4|20160.4|20172.9|20162.9|20172.9|20162.9|20170.4|20160.4|62
1613164200000|2021-02-12 21:10:00|20171.4|20161.4|20169.4|20159.4|20171.9|20161.9|20169.4|20159.4|16
1613164500000|2021-02-12 21:15:00|20176|20152|20178.4|20154.4|20179|20155|20174.9|20150.9|0
1613164800000|2021-02-12 21:20:00|20178.5|20154.5|20177.5|20153.5|20179|20155|20177|20153|0
1613165100000|2021-02-12 21:25:00|20177.2|20153.2|20178.4|20154.4|20178.8|20154.8|20177.1|20153.1|0
1613165400000|2021-02-12 21:30:00|20175.7|20151.7|20176.9|20152.9|20180.5|20156.5|20175.7|20151.7|0
1613165700000|2021-02-12 21:35:00|20177.9|20153.9|20179.8|20155.8|20180.8|20156.8|20177.9|20153.9|0
1613166000000|2021-02-12 21:40:00|20180.8|20156.8|20181.2|20157.2|20182.7|20158.7|20179.8|20155.8|0
1613166300000|2021-02-12 21:45:00|20182.2|20158.2|20179.3|20155.3|20182.2|20158.2|20179.3|20155.3|0
1613166600000|2021-02-12 21:50:00|20180.3|20156.3|20180.3|20156.3|20180.3|20156.3|20179.3|20155.3|0
1613166900000|2021-02-12 21:55:00|20179.3|20155.3|20180.7|20156.7|20184.1|20160.1|20178.4|20154.4|0
1613343600000|2021-02-14 23:00:00|20195|20171|20197.6|20173.6|20200.2|20176.2|20192.6|20168.6|0
1613343900000|2021-02-14 23:05:00|20193.7|20169.7|20201.3|20177.3|20201.3|20177.3|20193.7|20169.7|0
1613344200000|2021-02-14 23:10:00|20201.4|20177.4|20201.4|20177.4|20201.4|20177.4|20197.1|20173.1|0
1613344500000|2021-02-14 23:15:00|20200.5|20176.5|20200.4|20176.4|20201.5|20177.5|20199.5|20175.5|0
1613344800000|2021-02-14 23:20:00|20201.4|20177.4|20195.6|20171.6|20201.4|20177.4|20190.8|20166.8|0
1613345100000|2021-02-14 23:25:00|20194.7|20170.7|20194.7|20170.7|20194.7|20170.7|20191.8|20167.8|0
1613345400000|2021-02-14 23:30:00|20195.6|20171.6|20186|20162|20195.6|20171.6|20186|20162|0
1613345700000|2021-02-14 23:35:00|20187|20163|20190.4|20166.4|20191.8|20167.8|20186.5|20162.5|0
1613346000000|2021-02-14 23:40:00|20190.9|20166.9|20187.2|20163.2|20190.9|20166.9|20185.2|20161.2|0
1613346300000|2021-02-14 23:45:00|20187.6|20163.6|20192.7|20168.7|20196.8|20172.8|20187.2|20163.2|0
1613346600000|2021-02-14 23:50:00|20193.7|20169.7|20196.6|20172.6|20196.6|20172.6|20189.9|20165.9|0
1613346900000|2021-02-14 23:55:00|20197|20173|20194.8|20170.8|20199.2|20175.2|20194.8|20170.8|0
1613347200000|2021-02-15 00:00:00|20195.3|20171.3|20204.6|20180.6|20205.5|20181.5|20192.9|20168.9|0
1613347500000|2021-02-15 00:05:00|20204.1|20180.1|20207.8|20183.8|20208.7|20184.7|20202.6|20178.6|0
1613347800000|2021-02-15 00:10:00|20207.3|20183.3|20205.3|20181.3|20207.3|20183.3|20203.4|20179.4|0
1613348100000|2021-02-15 00:15:00|20206.3|20182.3|20222|20198|20225.9|20201.9|20205.3|20181.3|0
1613348400000|2021-02-15 00:20:00|20222.2|20198.2|20242|20218|20246.2|20222.2|20222.2|20198.2|0
1613348700000|2021-02-15 00:25:00|20242.3|20218.3|20229.1|20205.1|20242.3|20218.3|20227.2|20203.2|0
1613349000000|2021-02-15 00:30:00|20229.3|20205.3|20223.2|20199.2|20232.8|20208.8|20222.2|20198.2|0
1613349300000|2021-02-15 00:35:00|20222.9|20198.9|20223.2|20199.2|20227.8|20203.8|20219.5|20195.5|0
1613349600000|2021-02-15 00:40:00|20221.8|20197.8|20220.4|20196.4|20221.8|20197.8|20214|20190|0
1613349900000|2021-02-15 00:45:00|20220.9|20196.9|20215.3|20191.3|20227.3|20203.3|20215.3|20191.3|0
1613350200000|2021-02-15 00:50:00|20215.5|20191.5|20215.8|20191.8|20221.7|20197.7|20214.8|20190.8|0
1613350500000|2021-02-15 00:55:00|20216|20192|20212.6|20188.6|20216.2|20192.2|20212.1|20188.1|0
1613350800000|2021-02-15 01:00:00|20204.4|20194.4|20191.9|20181.9|20205.4|20195.4|20187.4|20177.4|1121
1613351100000|2021-02-15 01:05:00|20190.9|20180.9|20199.4|20189.4|20202.9|20192.9|20190.9|20180.9|1630
1613351400000|2021-02-15 01:10:00|20199.9|20189.9|20198.9|20188.9|20204.9|20194.9|20198.9|20188.9|491
1613351700000|2021-02-15 01:15:00|20199.4|20189.4|20174.4|20164.4|20200.9|20190.9|20172.9|20162.9|547
1613352000000|2021-02-15 01:20:00|20172.4|20162.4|20193.4|20183.4|20195.4|20185.4|20170.4|20160.4|490
1613352300000|2021-02-15 01:25:00|20193.9|20183.9|20184.4|20174.4|20194.4|20184.4|20179.4|20169.4|338
1613352600000|2021-02-15 01:30:00|20183.9|20173.9|20192.9|20182.9|20195.9|20185.9|20181.4|20171.4|598
1613352900000|2021-02-15 01:35:00|20192.4|20182.4|20187.4|20177.4|20194.9|20184.9|20184.9|20174.9|253
1613353200000|2021-02-15 01:40:00|20186.9|20176.9|20165.4|20155.4|20186.9|20176.9|20152.9|20142.9|613
1613353500000|2021-02-15 01:45:00|20166.4|20156.4|20183.4|20173.4|20184.4|20174.4|20161.4|20151.4|663
1613353800000|2021-02-15 01:50:00|20184.4|20174.4|20183.4|20173.4|20189.4|20179.4|20176.4|20166.4|345
1613354100000|2021-02-15 01:55:00|20182.7|20172.7|20180.4|20170.4|20185.1|20175.1|20168.4|20158.4|243
1613354400000|2021-02-15 02:00:00|20178.4|20168.4|20184.4|20174.4|20189.4|20179.4|20178.4|20168.4|238
1613354700000|2021-02-15 02:05:00|20183.4|20173.4|20182.4|20172.4|20189.4|20179.4|20181.4|20171.4|196
1613355000000|2021-02-15 02:10:00|20183.4|20173.4|20184.4|20174.4|20187.4|20177.4|20180.4|20170.4|101
1613355300000|2021-02-15 02:15:00|20183.4|20173.4|20183.4|20173.4|20186.4|20176.4|20180.4|20170.4|135
1613355600000|2021-02-15 02:20:00|20182.4|20172.4|20182.4|20172.4|20184.4|20174.4|20178.4|20168.4|174
1613355900000|2021-02-15 02:25:00|20183.4|20173.4|20183.4|20173.4|20186.4|20176.4|20179.4|20169.4|115
1613356200000|2021-02-15 02:30:00|20182.4|20172.4|20182.4|20172.4|20187.4|20177.4|20178.4|20168.4|168
1613356500000|2021-02-15 02:35:00|20181.4|20171.4|20183.4|20173.4|20186.4|20176.4|20181.4|20171.4|54
1613356800000|2021-02-15 02:40:00|20184.4|20174.4|20184.4|20174.4|20186.4|20176.4|20182.4|20172.4|111
1613357100000|2021-02-15 02:45:00|20183.4|20173.4|20185.4|20175.4|20185.4|20175.4|20178.4|20168.4|125
1613357400000|2021-02-15 02:50:00|20183.4|20173.4|20182.4|20172.4|20189.4|20179.4|20182.4|20172.4|103
1613357700000|2021-02-15 02:55:00|20181.4|20171.4|20179.4|20169.4|20184.4|20174.4|20179.4|20169.4|89
1613358000000|2021-02-15 03:00:00|20180.4|20170.4|20185.4|20175.4|20186.4|20176.4|20180.4|20170.4|92
1613358300000|2021-02-15 03:05:00|20183.4|20173.4|20184.4|20174.4|20186.4|20176.4|20182.4|20172.4|96
1613358600000|2021-02-15 03:10:00|20183.4|20173.4|20184.4|20174.4|20184.4|20174.4|20176.4|20166.4|280
1613358900000|2021-02-15 03:15:00|20181.4|20171.4|20177.4|20167.4|20182.4|20172.4|20177.4|20167.4|84
1613359200000|2021-02-15 03:20:00|20178.4|20168.4|20180.4|20170.4|20182.4|20172.4|20176.4|20166.4|83
1613359500000|2021-02-15 03:25:00|20179.4|20169.4|20185.4|20175.4|20185.4|20175.4|20176.4|20166.4|159
1613359800000|2021-02-15 03:30:00|20183.4|20173.4|20185.4|20175.4|20185.4|20175.4|20181.4|20171.4|74
1613360100000|2021-02-15 03:35:00|20184.4|20174.4|20190.4|20180.4|20190.4|20180.4|20183.4|20173.4|51
1613360400000|2021-02-15 03:40:00|20189.4|20179.4|20188.4|20178.4|20190.4|20180.4|20186.4|20176.4|70
1613360700000|2021-02-15 03:45:00|20187.4|20177.4|20188.4|20178.4|20190.4|20180.4|20187.4|20177.4|78
1613361000000|2021-02-15 03:50:00|20187.4|20177.4|20187.4|20177.4|20189.4|20179.4|20186.4|20176.4|85
1613361300000|2021-02-15 03:55:00|20186.4|20176.4|20187.4|20177.4|20191.4|20181.4|20186.4|20176.4|128
1613361600000|2021-02-15 04:00:00|20188.4|20178.4|20187.4|20177.4|20191.4|20181.4|20186.4|20176.4|90
1613361900000|2021-02-15 04:05:00|20186.4|20176.4|20191.4|20181.4|20192.4|20182.4|20186.4|20176.4|73
1613362200000|2021-02-15 04:10:00|20189.4|20179.4|20191.4|20181.4|20192.4|20182.4|20189.4|20179.4|61
1613362500000|2021-02-15 04:15:00|20190.4|20180.4|20195.4|20185.4|20195.4|20185.4|20190.4|20180.4|94
1613362800000|2021-02-15 04:20:00|20194.4|20184.4|20191.4|20181.4|20195.4|20185.4|20189.4|20179.4|105
1613363100000|2021-02-15 04:25:00|20190.4|20180.4|20193.4|20183.4|20193.4|20183.4|20189.4|20179.4|61
1613363400000|2021-02-15 04:30:00|20190.4|20180.4|20190.4|20180.4|20191.4|20181.4|20189.4|20179.4|32
1613363700000|2021-02-15 04:35:00|20189.4|20179.4|20186.4|20176.4|20189.4|20179.4|20186.4|20176.4|48
1613364000000|2021-02-15 04:40:00|20188.4|20178.4|20186.4|20176.4|20188.4|20178.4|20185.4|20175.4|41
1613364300000|2021-02-15 04:45:00|20185.4|20175.4|20185.4|20175.4|20189.4|20179.4|20184.4|20174.4|52
1613364600000|2021-02-15 04:50:00|20184.4|20174.4|20192.4|20182.4|20192.4|20182.4|20184.4|20174.4|66
1613364900000|2021-02-15 04:55:00|20191.4|20181.4|20195.4|20185.4|20195.4|20185.4|20190.4|20180.4|148
1613365200000|2021-02-15 05:00:00|20191.4|20181.4|20192.4|20182.4|20195.4|20185.4|20188.4|20178.4|211
1613365500000|2021-02-15 05:05:00|20194.4|20184.4|20192.4|20182.4|20194.4|20184.4|20191.4|20181.4|113
1613365800000|2021-02-15 05:10:00|20195.4|20185.4|20189.4|20179.4|20196.4|20186.4|20189.4|20179.4|156
1613366100000|2021-02-15 05:15:00|20188.4|20178.4|20189.4|20179.4|20190.4|20180.4|20187.4|20177.4|107
1613366400000|2021-02-15 05:20:00|20188.4|20178.4|20178.4|20168.4|20189.4|20179.4|20177.4|20167.4|90
1613366700000|2021-02-15 05:25:00|20179.4|20169.4|20180.4|20170.4|20180.4|20170.4|20174.4|20164.4|425
1613367000000|2021-02-15 05:30:00|20179.4|20169.4|20181.4|20171.4|20181.4|20171.4|20175.4|20165.4|174
1613367300000|2021-02-15 05:35:00|20182.4|20172.4|20177.4|20167.4|20182.4|20172.4|20176.4|20166.4|100
1613367600000|2021-02-15 05:40:00|20178.4|20168.4|20183.4|20173.4|20186.4|20176.4|20173.4|20163.4|395
1613367900000|2021-02-15 05:45:00|20181.4|20171.4|20178.4|20168.4|20183.4|20173.4|20178.4|20168.4|534
1613368200000|2021-02-15 05:50:00|20177.4|20167.4|20186.4|20176.4|20187.4|20177.4|20177.4|20167.4|329
1613368500000|2021-02-15 05:55:00|20185.4|20175.4|20188.4|20178.4|20193.4|20183.4|20184.4|20174.4|123
1613368800000|2021-02-15 06:00:00|20190.4|20180.4|20192.4|20182.4|20194.4|20184.4|20187.4|20177.4|134
1613369100000|2021-02-15 06:05:00|20191.4|20181.4|20191.4|20181.4|20193.4|20183.4|20189.4|20179.4|99
1613369400000|2021-02-15 06:10:00|20190.4|20180.4|20199.4|20189.4|20200.4|20190.4|20190.4|20180.4|457
1613369700000|2021-02-15 06:15:00|20198.4|20188.4|20198.4|20188.4|20198.4|20188.4|20194.4|20184.4|151
1613370000000|2021-02-15 06:20:00|20197.4|20187.4|20192.4|20182.4|20197.4|20187.4|20191.4|20181.4|132
1613370300000|2021-02-15 06:25:00|20191.4|20181.4|20185.4|20175.4|20191.4|20181.4|20185.4|20175.4|134
1613370600000|2021-02-15 06:30:00|20186.4|20176.4|20173.4|20163.4|20186.4|20176.4|20172.4|20162.4|349
1613370900000|2021-02-15 06:35:00|20174.4|20164.4|20171.4|20161.4|20174.4|20164.4|20166.4|20156.4|404
1613371200000|2021-02-15 06:40:00|20169.4|20159.4|20168.4|20158.4|20174.4|20164.4|20166.4|20156.4|482
1613371500000|2021-02-15 06:45:00|20169.4|20159.4|20172.4|20162.4|20174.4|20164.4|20168.4|20158.4|188
1613371800000|2021-02-15 06:50:00|20171.4|20161.4|20175.4|20165.4|20175.4|20165.4|20171.4|20161.4|93
1613372100000|2021-02-15 06:55:00|20174.4|20164.4|20176.4|20166.4|20179.4|20169.4|20172.4|20162.4|111
1613372400000|2021-02-15 07:00:00|20175.4|20165.4|20172.4|20162.4|20176.4|20166.4|20172.4|20162.4|92
1613372700000|2021-02-15 07:05:00|20173.4|20163.4|20174.4|20164.4|20177.4|20167.4|20171.4|20161.4|157
1613373000000|2021-02-15 07:10:00|20175.4|20165.4|20178.4|20168.4|20178.4|20168.4|20172.4|20162.4|161
1613373300000|2021-02-15 07:15:00|20176.4|20166.4|20172.4|20162.4|20176.4|20166.4|20167.4|20157.4|102
1613373600000|2021-02-15 07:20:00|20174.4|20164.4|20177.4|20167.4|20177.4|20167.4|20172.4|20162.4|39
1613373900000|2021-02-15 07:25:00|20176.4|20166.4|20177.4|20167.4|20177.4|20167.4|20170.4|20160.4|43
1613374200000|2021-02-15 07:30:00|20174.4|20164.4|20170.4|20160.4|20175.4|20165.4|20170.4|20160.4|88
1613374500000|2021-02-15 07:35:00|20171.4|20161.4|20174.4|20164.4|20174.4|20164.4|20167.4|20157.4|105
1613374800000|2021-02-15 07:40:00|20173.4|20163.4|20170.4|20160.4|20173.4|20163.4|20169.4|20159.4|51
1613375100000|2021-02-15 07:45:00|20169.4|20159.4|20168.4|20158.4|20174.4|20164.4|20165.4|20155.4|54
1613375400000|2021-02-15 07:50:00|20170.4|20160.4|20172.4|20162.4|20174.4|20164.4|20166.4|20156.4|112
1613375700000|2021-02-15 07:55:00|20173.4|20163.4|20166.4|20156.4|20176.4|20166.4|20164.4|20154.4|203
1613376000000|2021-02-15 08:00:00|20168.4|20154.4|20181.4|20170.4|20181.4|20170.4|20168.4|20154.4|294
1613376300000|2021-02-15 08:05:00|20182.4|20169.4|20177.4|20165.4|20183.4|20171.4|20174.4|20161.4|377
1613376600000|2021-02-15 08:10:00|20176.4|20169.4|20183.4|20171.4|20186.4|20174.4|20176.4|20166.4|170
1613376900000|2021-02-15 08:15:00|20182.4|20170.4|20183.4|20171.4|20190.4|20178.4|20180.4|20168.4|293
1613377200000|2021-02-15 08:20:00|20182.4|20170.4|20193.4|20182.4|20195.4|20182.4|20177.4|20165.4|324
1613377500000|2021-02-15 08:25:00|20194.4|20181.4|20196.4|20184.4|20197.4|20186.4|20186.4|20174.4|356
1613377800000|2021-02-15 08:30:00|20202.9|20178.9|20202.9|20178.9|20209.3|20185.3|20199.2|20175.2|0
1613378100000|2021-02-15 08:35:00|20202.4|20178.4|20200.6|20176.6|20212.5|20188.5|20197.4|20173.4|123
1613378400000|2021-02-15 08:40:00|20202|20178|20212.5|20188.5|20213|20189|20202|20178|0
1613378700000|2021-02-15 08:45:00|20212.7|20188.7|20218.9|20194.9|20223.7|20199.7|20212.5|20188.5|0
1613379000000|2021-02-15 08:50:00|20218.7|20194.7|20216.7|20192.7|20219.9|20195.9|20213|20189|0
1613379300000|2021-02-15 08:55:00|20216.9|20192.9|20223.7|20199.7|20226.6|20202.6|20216.7|20192.7|0
1613379600000|2021-02-15 09:00:00|20201.4|20181.4|20188.4|20175.4|20202.4|20189.4|20186.4|20175.4|312
1613379900000|2021-02-15 09:05:00|20186.4|20176.4|20192.4|20180.4|20194.4|20182.4|20186.4|20176.4|112
1613380200000|2021-02-15 09:10:00|20191.4|20181.4|20194.4|20182.4|20194.4|20182.4|20191.4|20180.4|63
1613380500000|2021-02-15 09:15:00|20196.4|20183.4|20196.4|20184.4|20198.4|20187.4|20193.4|20182.4|55
1613380800000|2021-02-15 09:20:00|20195.4|20183.4|20197.4|20185.4|20197.4|20186.4|20194.4|20183.4|82
1613381100000|2021-02-15 09:25:00|20196.4|20186.4|20195.4|20184.4|20198.4|20187.4|20194.4|20183.4|28
1613381400000|2021-02-15 09:30:00|20196.4|20185.4|20201.4|20190.4|20201.4|20190.4|20195.4|20184.4|112
1613381700000|2021-02-15 09:35:00|20200.4|20189.4|20201.4|20189.4|20203.4|20191.4|20199.4|20188.4|69
1613382000000|2021-02-15 09:40:00|20200.4|20188.4|20205.4|20193.4|20205.4|20193.4|20199.4|20188.4|85
1613382300000|2021-02-15 09:45:00|20206.4|20194.4|20203.4|20192.4|20206.4|20194.4|20203.4|20192.4|46
1613382600000|2021-02-15 09:50:00|20204.4|20193.4|20205.4|20194.4|20207.4|20195.4|20203.4|20192.4|79
1613382900000|2021-02-15 09:55:00|20204.4|20193.4|20205.4|20193.4|20205.4|20194.4|20201.4|20190.4|72
1613383200000|2021-02-15 10:00:00|20204.4|20192.4|20202.4|20191.4|20205.4|20192.4|20202.4|20190.4|57
1613383500000|2021-02-15 10:05:00|20201.4|20190.4|20203.4|20192.4|20203.4|20192.4|20200.4|20189.4|51
1613383800000|2021-02-15 10:10:00|20202.4|20191.4|20202.4|20191.4|20202.4|20191.4|20202.4|20191.4|21
1613384100000|2021-02-15 10:15:00|20203.4|20192.4|20210.4|20198.4|20210.4|20198.4|20203.4|20191.4|92
1613384400000|2021-02-15 10:20:00|20211.4|20199.4|20214.4|20202.4|20214.4|20203.4|20210.4|20199.4|51
1613384700000|2021-02-15 10:25:00|20213.4|20201.4|20213.4|20201.4|20214.4|20202.4|20212.4|20201.4|17
1613385000000|2021-02-15 10:30:00|20212.4|20200.4|20210.4|20198.4|20213.4|20202.4|20209.4|20197.4|27
1613385300000|2021-02-15 10:35:00|20211.4|20200.4|20212.4|20201.4|20213.4|20202.4|20211.4|20200.4|18
1613385600000|2021-02-15 10:40:00|20213.4|20199.4|20211.4|20200.4|20213.4|20200.4|20210.4|20199.4|20
1613385900000|2021-02-15 10:45:00|20210.4|20199.4|20210.4|20199.4|20211.4|20200.4|20209.4|20197.4|23
1613386200000|2021-02-15 10:50:00|20211.4|20198.4|20210.4|20199.4|20213.4|20202.4|20210.4|20198.4|84
1613386500000|2021-02-15 10:55:00|20209.4|20198.4|20209.4|20197.4|20210.4|20198.4|20207.4|20196.4|25
1613386800000|2021-02-15 11:00:00|20208.4|20196.4|20205.4|20194.4|20208.4|20197.4|20204.4|20193.4|64
1613387100000|2021-02-15 11:05:00|20206.4|20195.4|20205.4|20194.4|20206.4|20195.4|20205.4|20193.4|34
1613387400000|2021-02-15 11:10:00|20207.4|20196.4|20206.4|20195.4|20208.4|20196.4|20206.4|20195.4|19
1613387700000|2021-02-15 11:15:00|20207.4|20196.4|20211.4|20199.4|20212.4|20200.4|20206.4|20196.4|22
1613388000000|2021-02-15 11:20:00|20210.4|20198.4|20209.4|20198.4|20211.4|20199.4|20208.4|20197.4|12
1613388300000|2021-02-15 11:25:00|20208.4|20197.4|20212.4|20200.4|20212.4|20201.4|20208.4|20196.4|40
1613388600000|2021-02-15 11:30:00|20211.4|20199.4|20213.4|20201.4|20213.4|20201.4|20210.4|20199.4|17
1613388900000|2021-02-15 11:35:00|20212.4|20202.4|20214.4|20203.4|20214.4|20203.4|20212.4|20202.4|16
1613389200000|2021-02-15 11:40:00|20216.4|20205.4|20214.4|20202.4|20216.4|20205.4|20213.4|20202.4|64
1613389500000|2021-02-15 11:45:00|20213.4|20201.4|20214.4|20203.4|20214.4|20203.4|20212.4|20201.4|18
1613389800000|2021-02-15 11:50:00|20215.4|20204.4|20216.4|20205.4|20218.4|20207.4|20215.4|20204.4|52
1613390100000|2021-02-15 11:55:00|20217.4|20206.4|20217.4|20206.4|20217.4|20206.4|20214.4|20203.4|16
1613390400000|2021-02-15 12:00:00|20216.4|20205.4|20214.4|20203.4|20216.4|20205.4|20213.4|20202.4|28
1613390700000|2021-02-15 12:05:00|20215.4|20202.4|20214.4|20203.4|20215.4|20203.4|20212.4|20201.4|15
1613391000000|2021-02-15 12:10:00|20215.4|20204.4|20214.4|20203.4|20215.4|20204.4|20213.4|20202.4|15
1613391300000|2021-02-15 12:15:00|20213.4|20202.4|20216.4|20204.4|20217.4|20205.4|20213.4|20202.4|27
1613391600000|2021-02-15 12:20:00|20215.4|20205.4|20215.4|20204.4|20217.4|20205.4|20215.4|20204.4|14
1613391900000|2021-02-15 12:25:00|20216.4|20203.4|20214.4|20203.4|20216.4|20203.4|20213.4|20202.4|46
1613392200000|2021-02-15 12:30:00|20215.4|20204.4|20219.4|20208.4|20219.4|20208.4|20215.4|20204.4|38
1613392500000|2021-02-15 12:35:00|20218.4|20207.4|20215.4|20204.4|20218.4|20207.4|20215.4|20204.4|23
1613392800000|2021-02-15 12:40:00|20214.4|20203.4|20212.4|20201.4|20214.4|20203.4|20212.4|20201.4|18
1613393100000|2021-02-15 12:45:00|20211.4|20199.4|20211.4|20199.4|20213.4|20202.4|20210.4|20199.4|22
1613393400000|2021-02-15 12:50:00|20210.4|20200.4|20209.4|20198.4|20211.4|20200.4|20208.4|20196.4|29
1613393700000|2021-02-15 12:55:00|20210.4|20199.4|20209.4|20197.4|20210.4|20199.4|20207.4|20196.4|13
1613394000000|2021-02-15 13:00:00|20208.4|20198.4|20211.4|20199.4|20211.4|20199.4|20207.4|20196.4|14
1613394300000|2021-02-15 13:05:00|20212.4|20200.4|20212.4|20199.4|20213.4|20201.4|20211.4|20199.4|18
1613394600000|2021-02-15 13:10:00|20210.4|20198.4|20210.4|20198.4|20211.4|20198.4|20206.4|20195.4|21
1613394900000|2021-02-15 13:15:00|20209.4|20199.4|20208.4|20197.4|20211.4|20199.4|20208.4|20197.4|6
1613395200000|2021-02-15 13:20:00|20210.4|20196.4|20209.4|20198.4|20210.4|20199.4|20209.4|20196.4|16
1613395500000|2021-02-15 13:25:00|20208.4|20197.4|20213.4|20201.4|20213.4|20201.4|20208.4|20197.4|20
1613395800000|2021-02-15 13:30:00|20212.4|20202.4|20211.4|20200.4|20214.4|20203.4|20211.4|20200.4|10
1613396100000|2021-02-15 13:35:00|20212.4|20199.4|20214.4|20202.4|20214.4|20202.4|20212.4|20199.4|18
1613396400000|2021-02-15 13:40:00|20215.4|20203.4|20217.4|20205.4|20217.4|20205.4|20215.4|20203.4|19
1613396700000|2021-02-15 13:45:00|20216.4|20204.4|20215.4|20204.4|20219.4|20207.4|20215.4|20204.4|35
1613397000000|2021-02-15 13:50:00|20214.4|20203.4|20216.4|20204.4|20216.4|20205.4|20212.4|20201.4|29
1613397300000|2021-02-15 13:55:00|20217.4|20205.4|20218.4|20207.4|20220.4|20208.4|20215.4|20204.4|37
1613397600000|2021-02-15 14:00:00|20219.4|20206.4|20221.4|20210.4|20222.4|20211.4|20217.4|20206.4|35
1613397900000|2021-02-15 14:05:00|20220.4|20209.4|20216.4|20205.4|20220.4|20209.4|20216.4|20205.4|73
1613398200000|2021-02-15 14:10:00|20215.4|20204.4|20216.4|20205.4|20218.4|20206.4|20215.4|20204.4|49
1613398500000|2021-02-15 14:15:00|20217.4|20204.4|20218.4|20206.4|20218.4|20207.4|20216.4|20204.4|34
1613398800000|2021-02-15 14:20:00|20219.4|20207.4|20221.4|20210.4|20222.4|20210.4|20219.4|20207.4|54
1613399100000|2021-02-15 14:25:00|20222.4|20209.4|20221.4|20210.4|20222.4|20210.4|20221.4|20209.4|33
1613399400000|2021-02-15 14:30:00|20222.4|20213.4|20223.4|20211.4|20225.4|20213.4|20221.4|20210.4|144
1613399700000|2021-02-15 14:35:00|20224.4|20212.4|20230.4|20218.4|20230.4|20218.4|20224.4|20212.4|86
1613400000000|2021-02-15 14:40:00|20231.4|20219.4|20232.4|20220.4|20232.4|20221.4|20230.4|20218.4|56
1613400300000|2021-02-15 14:45:00|20233.4|20221.4|20238.4|20227.4|20238.4|20227.4|20232.4|20220.4|249
1613400600000|2021-02-15 14:50:00|20239.4|20228.4|20239.4|20227.4|20241.4|20229.4|20238.4|20226.4|120
1613400900000|2021-02-15 14:55:00|20238.4|20226.4|20234.4|20222.4|20239.4|20227.4|20232.4|20221.4|68
1613401200000|2021-02-15 15:00:00|20235.4|20223.4|20235.4|20223.4|20236.4|20225.4|20233.4|20222.4|77
1613401500000|2021-02-15 15:05:00|20236.4|20225.4|20239.4|20228.4|20239.4|20228.4|20235.4|20224.4|57
1613401800000|2021-02-15 15:10:00|20240.4|20229.4|20241.4|20230.4|20241.4|20230.4|20238.4|20227.4|112
1613402100000|2021-02-15 15:15:00|20238.4|20229.4|20241.4|20229.4|20241.4|20230.4|20238.4|20226.4|129
1613402400000|2021-02-15 15:20:00|20240.4|20228.4|20239.4|20228.4|20241.4|20228.4|20239.4|20228.4|37
1613402700000|2021-02-15 15:25:00|20238.4|20227.4|20238.4|20226.4|20239.4|20228.4|20237.4|20226.4|55
1613403000000|2021-02-15 15:30:00|20237.4|20225.4|20233.4|20221.4|20237.4|20225.4|20233.4|20221.4|71
1613403300000|2021-02-15 15:35:00|20235.4|20222.4|20234.4|20221.4|20236.4|20224.4|20234.4|20221.4|49
1613403600000|2021-02-15 15:40:00|20232.4|20222.4|20232.4|20220.4|20233.4|20222.4|20232.4|20220.4|43
1613403900000|2021-02-15 15:45:00|20233.4|20221.4|20232.4|20220.4|20233.4|20221.4|20231.4|20220.4|41
1613404200000|2021-02-15 15:50:00|20234.4|20222.4|20235.4|20223.4|20235.4|20223.4|20232.4|20221.4|56
1613404500000|2021-02-15 15:55:00|20234.4|20222.4|20238.4|20227.4|20239.4|20227.4|20232.4|20220.4|101
1613404800000|2021-02-15 16:00:00|20239.4|20228.4|20241.4|20229.4|20242.4|20231.4|20239.4|20228.4|88
1613405100000|2021-02-15 16:05:00|20240.4|20232.4|20242.4|20230.4|20243.4|20232.4|20240.4|20230.4|97
1613405400000|2021-02-15 16:10:00|20243.4|20234.4|20247.4|20236.4|20247.4|20236.4|20243.4|20234.4|174
1613405700000|2021-02-15 16:15:00|20245.4|20235.4|20249.4|20237.4|20249.4|20238.4|20245.4|20234.4|54
1613406000000|2021-02-15 16:20:00|20248.4|20236.4|20259.4|20246.4|20259.4|20248.4|20247.4|20236.4|412
1613406300000|2021-02-15 16:25:00|20258.4|20247.4|20275.4|20263.4|20276.4|20263.4|20258.4|20247.4|1458
1613406600000|2021-02-15 16:30:00|20277.4|20262.4|20274.4|20261.4|20279.4|20267.4|20272.4|20260.4|474
1613406900000|2021-02-15 16:35:00|20275.4|20260.4|20275.4|20262.4|20275.4|20263.4|20272.4|20260.4|106
1613407200000|2021-02-15 16:40:00|20274.4|20261.4|20272.4|20259.4|20274.4|20263.4|20271.4|20259.4|153
1613407500000|2021-02-15 16:45:00|20271.4|20258.4|20269.4|20257.4|20271.4|20258.4|20269.4|20257.4|116
1613407800000|2021-02-15 16:50:00|20268.4|20256.4|20270.4|20258.4|20270.4|20258.4|20268.4|20256.4|37
1613408100000|2021-02-15 16:55:00|20269.4|20257.4|20274.4|20262.4|20277.4|20265.4|20269.4|20257.4|142
1613408400000|2021-02-15 17:00:00|20273.4|20261.4|20269.4|20257.4|20274.4|20262.4|20268.4|20256.4|79
1613408700000|2021-02-15 17:05:00|20268.4|20256.4|20269.4|20256.4|20269.4|20257.4|20267.4|20254.4|20
1613409000000|2021-02-15 17:10:00|20268.4|20255.4|20269.4|20257.4|20270.4|20258.4|20268.4|20255.4|47
1613409300000|2021-02-15 17:15:00|20270.4|20258.4|20275.4|20263.4|20277.4|20265.4|20270.4|20257.4|101
1613409600000|2021-02-15 17:20:00|20274.4|20264.4|20271.4|20259.4|20274.4|20264.4|20271.4|20259.4|39
1613409900000|2021-02-15 17:25:00|20270.4|20258.4|20270.4|20258.4|20270.4|20259.4|20269.4|20257.4|23
1613410200000|2021-02-15 17:30:00|20269.4|20257.4|20271.4|20259.4|20271.4|20259.4|20269.4|20257.4|19
1613410500000|2021-02-15 17:35:00|20272.4|20260.4|20271.4|20259.4|20272.4|20260.4|20271.4|20259.4|11
1613410800000|2021-02-15 17:40:00|20272.4|20257.4|20268.4|20257.4|20272.4|20258.4|20268.4|20257.4|11
1613411100000|2021-02-15 17:45:00|20269.4|20259.4|20272.4|20259.4|20273.4|20261.4|20269.4|20259.4|23
1613411400000|2021-02-15 17:50:00|20273.4|20260.4|20274.4|20261.4|20275.4|20263.4|20272.4|20260.4|36
1613411700000|2021-02-15 17:55:00|20273.4|20260.4|20274.4|20261.4|20274.4|20263.4|20270.4|20259.4|31
1613412000000|2021-02-15 18:00:00|20273.4|20260.4|20272.4|20261.4|20273.4|20261.4|20272.4|20260.4|1
1613412300000|2021-02-15 18:05:00|20273.4|20262.4|20273.4|20261.4|20275.4|20263.4|20272.4|20261.4|20
1613412600000|2021-02-15 18:10:00|20274.4|20262.4|20273.4|20262.4|20274.4|20262.4|20273.4|20261.4|0
1613412900000|2021-02-15 18:15:00|20274.4|20261.4|20273.4|20261.4|20274.4|20262.4|20272.4|20261.4|5
1613413200000|2021-02-15 18:20:00|20274.4|20262.4|20274.4|20262.4|20274.4|20262.4|20274.4|20262.4|1
1613413500000|2021-02-15 18:25:00|20273.4|20261.4|20272.4|20261.4|20273.4|20261.4|20272.4|20261.4|4
1613413800000|2021-02-15 18:30:00|20273.4|20260.4|20274.4|20262.4|20274.4|20262.4|20271.4|20259.4|28
1613414100000|2021-02-15 18:35:00|20273.4|20263.4|20275.4|20264.4|20276.4|20264.4|20273.4|20261.4|18
1613414400000|2021-02-15 18:40:00|20274.4|20263.4|20273.4|20262.4|20276.4|20264.4|20273.4|20261.4|18
1613414700000|2021-02-15 18:45:00|20274.4|20261.4|20274.4|20261.4|20275.4|20263.4|20272.4|20260.4|30
1613415000000|2021-02-15 18:50:00|20273.4|20262.4|20276.4|20263.4|20276.4|20263.4|20273.4|20262.4|16
1613415300000|2021-02-15 18:55:00|20277.4|20264.4|20277.4|20264.4|20277.4|20264.4|20277.4|20264.4|2
1613415600000|2021-02-15 19:00:00|20278.4|20266.4|20278.4|20266.4|20279.4|20266.4|20278.4|20266.4|31
1613416200000|2021-02-15 19:10:00|20280.4|20268.4|20281.4|20268.4|20281.4|20268.4|20280.4|20268.4|35
1613416500000|2021-02-15 19:15:00||20269.4||20268.4||20269.4||20268.4|1
1613416800000|2021-02-15 19:20:00|||||||||1
1613417100000|2021-02-15 19:25:00|20280.4||20281.4||20281.4||20280.4||0
1613417400000|2021-02-15 19:30:00|20280.4|20269.4|20280.4|20268.4|20281.4|20269.4|20280.4|20268.4|2
1613417700000|2021-02-15 19:35:00||20269.4||20268.4||20269.4||20268.4|1
1613418000000|2021-02-15 19:40:00|20279.4|20269.4|20279.4|20269.4|20279.4|20269.4|20279.4|20269.4|0
1613418300000|2021-02-15 19:45:00|20279.9|20269.9|20279.4|20269.4|20279.9|20269.9|20279.4|20269.4|0
1613418600000|2021-02-15 19:50:00|20279.9|20269.9|20278.4|20268.4|20279.9|20269.9|20277.4|20267.4|8
1613419200000|2021-02-15 20:00:00|20277.9|20267.9|20275.4|20265.4|20277.9|20267.9|20275.4|20265.4|10
1613419500000|2021-02-15 20:05:00|20275.9|20265.9|20275.4|20265.4|20275.9|20265.9|20274.9|20264.9|0
1613419800000|2021-02-15 20:10:00|20275.9|20265.9|20275.4|20265.4|20275.9|20265.9|20274.9|20264.9|1
1613420100000|2021-02-15 20:15:00|20275.9|20265.9|20276.9|20266.9|20276.9|20266.9|20275.9|20265.9|5
1613420400000|2021-02-15 20:20:00|20276.4|20266.4|20276.4|20266.4|20277.4|20267.4|20275.9|20265.9|4
1613420700000|2021-02-15 20:25:00|20275.9|20265.9|20275.9|20265.9|20277.4|20267.4|20275.9|20265.9|2
1613421000000|2021-02-15 20:30:00|20276.4|20266.4|20273.4|20263.4|20277.4|20267.4|20273.4|20263.4|53
1613421300000|2021-02-15 20:35:00|20273.9|20263.9|20278.4|20268.4|20278.4|20268.4|20273.9|20263.9|4
1613421600000|2021-02-15 20:40:00|20277.9|20267.9|20277.4|20267.4|20277.9|20267.9|20276.4|20266.4|16
1613421900000|2021-02-15 20:45:00|20277.9|20267.9|20277.9|20267.9|20277.9|20267.9|20276.9|20266.9|4
1613422200000|2021-02-15 20:50:00|20277.4|20267.4|20277.4|20267.4|20277.9|20267.9|20277.4|20267.4|3
1613422500000|2021-02-15 20:55:00|20278.4|20268.4|20288.9|20278.9|20292.4|20282.4|20277.4|20267.4|228
1613422800000|2021-02-15 21:00:00|20291.4|20281.4|20287.9|20277.9|20291.9|20281.9|20286.4|20276.4|12
1613423100000|2021-02-15 21:05:00|20287.4|20277.4|20287.9|20277.9|20288.9|20278.9|20287.4|20277.4|47
1613423400000|2021-02-15 21:10:00|20288.4|20278.4|20288.4|20278.4|20289.4|20279.4|20287.9|20277.9|26
1613423700000|2021-02-15 21:15:00|20296.5|20272.5|20296.5|20272.5|20296.5|20272.5|20296.5|20272.5|0
1613424000000|2021-02-15 21:20:00|20296.6|20272.6|20296.6|20272.6|20296.6|20272.6|20296.6|20272.6|0
1613424900000|2021-02-15 21:35:00|20296.7|20272.7|20296.7|20272.7|20296.7|20272.7|20296.7|20272.7|0
1613425800000|2021-02-15 21:50:00|20297|20273|20297|20273|20297|20273|20297|20273|0
1613426100000|2021-02-15 21:55:00|20299.6|20275.6|20299.7|20275.7|20299.7|20275.7|20299.6|20275.6|0
1613429100000|2021-02-15 22:45:00|20299|20275|20300.6|20276.6|20300.6|20276.6|20299|20275|0
1613429700000|2021-02-15 22:55:00|20300.8|20276.8|20300.8|20276.8|20300.8|20276.8|20300.8|20276.8|0
1613430000000|2021-02-15 23:00:00|20308.1|20284.1|20304.7|20280.7|20310|20286|20300.8|20276.8|0
1613430300000|2021-02-15 23:05:00|20303.7|20279.7|20304.7|20280.7|20308.6|20284.6|20303.2|20279.2|0
1613430600000|2021-02-15 23:10:00|20305.7|20281.7|20300.4|20276.4|20305.7|20281.7|20299.4|20275.4|0
1613430900000|2021-02-15 23:15:00|20300.2|20276.2|20298.3|20274.3|20301.7|20277.7|20298.3|20274.3|0
1613431200000|2021-02-15 23:20:00|20298.8|20274.8|20297.2|20273.2|20299.3|20275.3|20296.4|20272.4|0
1613431500000|2021-02-15 23:25:00|20297.7|20273.7|20297.2|20273.2|20300.1|20276.1|20296.2|20272.2|0
1613431800000|2021-02-15 23:30:00|20299.1|20275.1|20295.9|20271.9|20299.1|20275.1|20295.9|20271.9|0
1613432100000|2021-02-15 23:35:00|20296.3|20272.3|20299.7|20275.7|20300.7|20276.7|20296.3|20272.3|0
1613432400000|2021-02-15 23:40:00|20299.6|20275.6|20297.8|20273.8|20303.5|20279.5|20297.8|20273.8|0
1613432700000|2021-02-15 23:45:00|20297.3|20273.3|20294.9|20270.9|20298.8|20274.8|20293|20269|0
1613433000000|2021-02-15 23:50:00|20294|20270|20294.4|20270.4|20295.4|20271.4|20292.5|20268.5|0
1613433300000|2021-02-15 23:55:00|20294.9|20270.9|20292.5|20268.5|20296.4|20272.4|20292.5|20268.5|0
1613433600000|2021-02-16 00:00:00|20293.5|20269.5|20293.8|20269.8|20297.3|20273.3|20292.5|20268.5|0
1613433900000|2021-02-16 00:05:00|20292.9|20268.9|20292.9|20268.9|20295.7|20271.7|20291.9|20267.9|0
1613434200000|2021-02-16 00:10:00|20293.3|20269.3|20298.6|20274.6|20300.1|20276.1|20292.4|20268.4|0
1613434500000|2021-02-16 00:15:00|20299.1|20275.1|20306.7|20282.7|20309.7|20285.7|20295.4|20271.4|0
1613434800000|2021-02-16 00:20:00|20306.4|20282.4|20314.8|20290.8|20316|20292|20305.7|20281.7|0
1613435100000|2021-02-16 00:25:00|20316.2|20292.2|20318.8|20294.8|20326.6|20302.6|20313.5|20289.5|0
1613435400000|2021-02-16 00:30:00|20319.3|20295.3|20324|20300|20328.1|20304.1|20318.8|20294.8|0
1613435700000|2021-02-16 00:35:00|20323.5|20299.5|20316.8|20292.8|20324|20300|20315|20291|0
1613436000000|2021-02-16 00:40:00|20317|20293|20315.3|20291.3|20317.6|20293.6|20312.7|20288.7|0
1613436300000|2021-02-16 00:45:00|20315.5|20291.5|20309.4|20285.4|20317.4|20293.4|20305.2|20281.2|0
1613436600000|2021-02-16 00:50:00|20308.9|20284.9|20298|20274|20309.4|20285.4|20297|20273|0
1613436900000|2021-02-16 00:55:00|20300.7|20276.7|20301.3|20277.3|20301.3|20277.3|20293.5|20269.5|0
1613437200000|2021-02-16 01:00:00|20270.4|20260.4|20254.9|20244.9|20270.4|20260.4|20239.9|20229.9|1265
1613437500000|2021-02-16 01:05:00|20254.4|20244.4|20268.4|20258.4|20273.9|20263.9|20251.4|20241.4|487
1613437800000|2021-02-16 01:10:00|20268.9|20258.9|20281.9|20271.9|20283.4|20273.4|20260.9|20250.9|656
1613438100000|2021-02-16 01:15:00|20282.4|20272.4|20277.4|20267.4|20290.4|20280.4|20255.9|20245.9|1971
1613438400000|2021-02-16 01:20:00|20277.9|20267.9|20309.4|20299.4|20315.4|20305.4|20273.4|20263.4|1163
1613438700000|2021-02-16 01:25:00|20309.9|20299.9|20321.9|20311.9|20347.4|20337.4|20309.9|20299.9|1487
1613439000000|2021-02-16 01:30:00|20322.4|20312.4|20339.4|20329.4|20346.4|20336.4|20321.4|20311.4|1054
1613439300000|2021-02-16 01:35:00|20338.4|20328.4|20323.4|20313.4|20343.4|20333.4|20308.9|20298.9|1447
1613439600000|2021-02-16 01:40:00|20324.4|20314.4|20328.4|20318.4|20336.4|20326.4|20311.9|20301.9|577
1613439900000|2021-02-16 01:45:00|20329.4|20319.4|20368.4|20358.4|20372.4|20362.4|20326.4|20316.4|1008
1613440200000|2021-02-16 01:50:00|20369.4|20359.4|20328.4|20318.4|20370.4|20360.4|20325.4|20315.4|867
1613440500000|2021-02-16 01:55:00|20327.4|20317.4|20304.4|20294.4|20335.4|20325.4|20301.4|20291.4|1381
1613440800000|2021-02-16 02:00:00|20305.4|20295.4|20302.4|20292.4|20320.4|20310.4|20298.4|20288.4|909
1613441100000|2021-02-16 02:05:00|20301.4|20291.4|20313.4|20303.4|20318.4|20308.4|20298.4|20288.4|494
1613441400000|2021-02-16 02:10:00|20314.4|20304.4|20310.4|20300.4|20317.4|20307.4|20301.4|20291.4|441
1613441700000|2021-02-16 02:15:00|20309.4|20299.4|20308.4|20298.4|20320.4|20310.4|20302.4|20292.4|436
1613442000000|2021-02-16 02:20:00|20307.4|20297.4|20331.4|20321.4|20337.4|20327.4|20307.4|20297.4|505
1613442300000|2021-02-16 02:25:00|20330.4|20320.4|20337.4|20327.4|20344.4|20334.4|20330.4|20320.4|568
1613442600000|2021-02-16 02:30:00|20338.4|20328.4|20347.4|20337.4|20348.4|20338.4|20336.4|20326.4|245
1613442900000|2021-02-16 02:35:00|20346.4|20336.4|20335.4|20325.4|20348.4|20338.4|20329.4|20319.4|349
1613443200000|2021-02-16 02:40:00|20336.4|20326.4|20334.4|20324.4|20342.4|20332.4|20334.4|20324.4|413
1613443500000|2021-02-16 02:45:00|20336.4|20326.4|20341.4|20331.4|20352.4|20342.4|20330.4|20320.4|482
1613443800000|2021-02-16 02:50:00|20342.4|20332.4|20328.4|20318.4|20343.4|20333.4|20321.4|20311.4|258
1613444100000|2021-02-16 02:55:00|20330.4|20320.4|20335.4|20325.4|20339.4|20329.4|20323.4|20313.4|144
1613444400000|2021-02-16 03:00:00|20337.4|20327.4|20329.4|20319.4|20338.4|20328.4|20324.4|20314.4|154
1613444700000|2021-02-16 03:05:00|20331.4|20321.4|20337.4|20327.4|20338.4|20328.4|20327.4|20317.4|187
1613445000000|2021-02-16 03:10:00|20336.4|20326.4|20341.4|20331.4|20347.4|20337.4|20332.4|20322.4|277
1613445300000|2021-02-16 03:15:00|20342.4|20332.4|20348.4|20338.4|20352.4|20342.4|20342.4|20332.4|309
1613445600000|2021-02-16 03:20:00|20347.4|20337.4|20349.4|20339.4|20353.4|20343.4|20345.4|20335.4|213
1613445900000|2021-02-16 03:25:00|20348.4|20338.4|20357.4|20347.4|20359.4|20349.4|20347.4|20337.4|196
1613446200000|2021-02-16 03:30:00|20356.4|20346.4|20354.4|20344.4|20359.4|20349.4|20353.4|20343.4|194
1613446500000|2021-02-16 03:35:00|20355.4|20345.4|20368.4|20358.4|20369.4|20359.4|20354.4|20344.4|611
1613446800000|2021-02-16 03:40:00|20369.4|20359.4|20362.4|20352.4|20372.4|20362.4|20361.4|20351.4|438
1613447100000|2021-02-16 03:45:00|20361.4|20351.4|20365.4|20355.4|20370.4|20360.4|20361.4|20351.4|118
1613447400000|2021-02-16 03:50:00|20367.4|20357.4|20383.4|20373.4|20383.4|20373.4|20367.4|20357.4|492
1613447700000|2021-02-16 03:55:00|20381.4|20371.4|20375.4|20365.4|20383.4|20373.4|20375.4|20365.4|216
1613448000000|2021-02-16 04:00:00|20376.4|20366.4|20378.4|20368.4|20382.4|20372.4|20374.4|20364.4|141
1613448300000|2021-02-16 04:05:00|20377.4|20367.4|20376.4|20366.4|20377.4|20367.4|20374.4|20364.4|141
1613448600000|2021-02-16 04:10:00|20375.4|20365.4|20371.8|20361.8|20375.4|20365.4|20371.8|20361.8|55
1613448900000|2021-02-16 04:15:00|20370.8|20360.8|20371.8|20361.8|20372.8|20362.8|20370.8|20360.8|72
1613449200000|2021-02-16 04:20:00|20370.8|20360.8|20369.8|20359.8|20371.8|20361.8|20369.8|20359.8|96
1613449500000|2021-02-16 04:25:00|20370.8|20360.8|20371.8|20361.8|20371.8|20361.8|20369.8|20359.8|88
1613449800000|2021-02-16 04:30:00|20370.8|20360.8|20377.8|20367.8|20377.8|20367.8|20366.8|20356.8|539
1613450100000|2021-02-16 04:35:00|20375.8|20365.8|20376.8|20366.8|20376.8|20366.8|20373.8|20363.8|93
1613450400000|2021-02-16 04:40:00|20375.8|20365.8|20375.8|20365.8|20377.8|20367.8|20374.8|20364.8|153
1613450700000|2021-02-16 04:45:00|20376.8|20366.8|20374.8|20364.8|20376.8|20366.8|20373.8|20363.8|16
1613451000000|2021-02-16 04:50:00|20373.8|20363.8|20373.8|20363.8|20374.8|20364.8|20372.8|20362.8|104
1613451300000|2021-02-16 04:55:00|20374.8|20364.8|20374.8|20364.8|20375.8|20365.8|20373.8|20363.8|38
1613451600000|2021-02-16 05:00:00|20375.8|20365.8|20380.8|20370.8|20389.8|20379.8|20375.8|20365.8|714
1613451900000|2021-02-16 05:05:00|20381.8|20371.8|20377.8|20367.8|20385.8|20375.8|20367.8|20357.8|834
1613452200000|2021-02-16 05:10:00|20375.8|20365.8|20373.8|20363.8|20379.8|20369.8|20370.8|20360.8|293
1613452500000|2021-02-16 05:15:00|20372.8|20362.8|20387.8|20377.8|20389.8|20379.8|20363.8|20353.8|699
1613452800000|2021-02-16 05:20:00|20386.8|20376.8|20377.8|20367.8|20387.8|20377.8|20373.8|20363.8|443
1613453100000|2021-02-16 05:25:00|20378.8|20368.8|20369.8|20359.8|20380.8|20370.8|20368.8|20358.8|229
1613453400000|2021-02-16 05:30:00|20371.8|20361.8|20365.8|20355.8|20371.8|20361.8|20363.8|20353.8|226
1613453700000|2021-02-16 05:35:00|20364.8|20354.8|20335.8|20325.8|20366.8|20356.8|20321.8|20311.8|1255
1613454000000|2021-02-16 05:40:00|20333.8|20323.8|20327.8|20317.8|20333.8|20323.8|20318.8|20308.8|1451
1613454300000|2021-02-16 05:45:00|20325.8|20315.8|20336.8|20326.8|20340.8|20330.8|20321.8|20311.8|924
1613454600000|2021-02-16 05:50:00|20337.8|20327.8|20333.8|20323.8|20340.8|20330.8|20330.8|20320.8|443
1613454900000|2021-02-16 05:55:00|20334.8|20324.8|20336.8|20326.8|20339.8|20329.8|20327.8|20317.8|472
1613455200000|2021-02-16 06:00:00|20333.8|20323.8|20342.8|20332.8|20342.8|20332.8|20332.8|20322.8|493
1613455500000|2021-02-16 06:05:00|20341.8|20331.8|20350.8|20340.8|20350.8|20340.8|20337.8|20327.8|725
1613455800000|2021-02-16 06:10:00|20349.8|20339.8|20349.8|20339.8|20355.8|20345.8|20348.8|20338.8|496
1613456100000|2021-02-16 06:15:00|20350.8|20340.8|20365.8|20355.8|20368.8|20358.8|20350.8|20340.8|621
1613456400000|2021-02-16 06:20:00|20366.8|20356.8|20365.8|20355.8|20369.8|20359.8|20363.8|20353.8|378
1613456700000|2021-02-16 06:25:00|20363.8|20353.8|20363.8|20353.8|20368.8|20358.8|20357.8|20347.8|696
1613457000000|2021-02-16 06:30:00|20364.8|20354.8|20361.8|20351.8|20370.8|20360.8|20360.8|20350.8|863
1613457300000|2021-02-16 06:35:00|20360.8|20350.8|20362.8|20352.8|20365.8|20355.8|20355.8|20345.8|509
1613457600000|2021-02-16 06:40:00|20363.8|20353.8|20364.8|20354.8|20366.8|20356.8|20355.8|20345.8|562
1613457900000|2021-02-16 06:45:00|20363.8|20353.8|20361.8|20351.8|20366.8|20356.8|20353.8|20343.8|830
1613458200000|2021-02-16 06:50:00|20360.8|20350.8|20358.8|20348.8|20361.8|20351.8|20353.8|20343.8|203
1613458500000|2021-02-16 06:55:00|20357.8|20347.8|20358.8|20348.8|20359.8|20349.8|20353.8|20343.8|619
1613458800000|2021-02-16 07:00:00|20357.8|20347.8|20365.8|20355.8|20370.8|20360.8|20357.8|20347.8|684
1613459100000|2021-02-16 07:05:00|20366.8|20356.8|20357.8|20347.8|20366.8|20356.8|20353.8|20343.8|238
1613459400000|2021-02-16 07:10:00|20358.8|20348.8|20345.8|20335.8|20361.8|20351.8|20345.8|20335.8|394
1613459700000|2021-02-16 07:15:00|20346.8|20336.8|20353.8|20343.8|20354.8|20344.8|20343.8|20333.8|218
1613460000000|2021-02-16 07:20:00|20354.8|20344.8|20339.8|20329.8|20355.8|20345.8|20338.8|20328.8|595
1613460300000|2021-02-16 07:25:00|20338.8|20328.8|20344.8|20334.8|20347.8|20337.8|20338.8|20328.8|194
1613460600000|2021-02-16 07:30:00|20346.8|20336.8|20341.8|20331.8|20347.8|20337.8|20336.8|20326.8|387
1613460900000|2021-02-16 07:35:00|20343.8|20333.8|20340.8|20330.8|20347.8|20337.8|20338.8|20328.8|223
1613461200000|2021-02-16 07:40:00|20341.8|20331.8|20339.8|20329.8|20342.8|20332.8|20334.8|20324.8|165
1613461500000|2021-02-16 07:45:00|20338.8|20328.8|20340.8|20330.8|20341.8|20331.8|20334.8|20324.8|332
1613461800000|2021-02-16 07:50:00|20338.8|20328.8|20346.8|20336.8|20347.8|20337.8|20337.8|20327.8|316
1613462100000|2021-02-16 07:55:00|20344.8|20334.8|20334.8|20324.8|20344.8|20334.8|20329.8|20319.8|856
1613462400000|2021-02-16 08:00:00|20335.8|20322.8|20344.8|20332.8|20349.8|20338.8|20328.8|20317.8|819
1613462700000|2021-02-16 08:05:00|20345.8|20333.8|20350.8|20338.8|20354.8|20343.8|20343.8|20331.8|475
1613463000000|2021-02-16 08:10:00|20349.8|20339.8|20358.8|20346.8|20359.8|20348.8|20343.8|20331.8|267
1613463300000|2021-02-16 08:15:00|20357.8|20345.8|20354.8|20342.8|20360.8|20349.8|20351.8|20339.8|187
1613463600000|2021-02-16 08:20:00|20353.8|20341.8|20341.8|20330.8|20354.8|20343.8|20336.8|20325.8|375
1613463900000|2021-02-16 08:25:00|20343.8|20331.8|20356.8|20345.8|20356.8|20345.8|20339.8|20328.8|545
1613464200000|2021-02-16 08:30:00|20356.6|20332.6|20353.4|20329.4|20359.8|20335.8|20347.4|20323.4|0
1613464500000|2021-02-16 08:35:00|20353.7|20329.7|20356.7|20332.7|20356.7|20332.7|20343.8|20319.8|127
1613464800000|2021-02-16 08:40:00|20359.5|20335.5|20360.3|20336.3|20361.7|20337.7|20356.2|20332.2|0
1613465100000|2021-02-16 08:45:00|20360|20336|20359.3|20335.3|20368.2|20344.2|20356.6|20332.6|0
1613465400000|2021-02-16 08:50:00|20362|20338|20355.3|20331.3|20364.4|20340.4|20353.8|20329.8|0
1613465700000|2021-02-16 08:55:00|20354.8|20330.8|20360.9|20336.9|20361.1|20337.1|20351.6|20327.6|0
1613466000000|2021-02-16 09:00:00|20376.8|20339.8|20350.8|20338.8|20376.8|20347.8|20349.8|20337.8|211
1613466300000|2021-02-16 09:05:00|20349.8|20337.8|20348.8|20337.8|20351.8|20339.8|20344.8|20332.8|134
1613466600000|2021-02-16 09:10:00|20347.8|20336.8|20348.8|20336.8|20351.8|20340.8|20345.8|20333.8|37
1613466900000|2021-02-16 09:15:00|20349.8|20337.8|20344.8|20332.8|20354.8|20342.8|20340.8|20329.8|301
1613467200000|2021-02-16 09:20:00|20343.8|20333.8|20339.8|20327.8|20350.8|20338.8|20335.8|20323.8|277
1613467500000|2021-02-16 09:25:00|20340.8|20328.8|20347.8|20335.8|20347.8|20335.8|20339.8|20327.8|81
1613467800000|2021-02-16 09:30:00|20346.8|20333.8|20343.8|20332.8|20346.8|20334.8|20338.8|20327.8|220
1613468100000|2021-02-16 09:35:00|20344.8|20333.8|20338.8|20327.8|20344.8|20333.8|20331.8|20320.8|192
1613468400000|2021-02-16 09:40:00|20339.8|20326.8|20344.8|20332.8|20347.8|20335.8|20338.8|20326.8|54
1613468700000|2021-02-16 09:45:00|20343.8|20331.8|20349.8|20337.8|20350.8|20339.8|20342.8|20331.8|34
1613469000000|2021-02-16 09:50:00|20348.8|20336.8|20353.8|20341.8|20354.8|20342.8|20348.8|20336.8|49
1613469300000|2021-02-16 09:55:00|20352.8|20340.8|20353.8|20341.8|20353.8|20341.8|20349.8|20337.8|13
1613469600000|2021-02-16 10:00:00|20352.8|20339.8|20357.8|20345.8|20359.8|20348.8|20352.8|20339.8|149
1613469900000|2021-02-16 10:05:00|20358.8|20346.8|20361.8|20349.8|20363.8|20351.8|20354.8|20342.8|132
1613470200000|2021-02-16 10:10:00|20362.8|20350.8|20363.8|20351.8|20363.8|20352.8|20358.8|20347.8|41
1613470500000|2021-02-16 10:15:00|20362.8|20350.8|20361.8|20350.8|20363.8|20352.8|20358.8|20347.8|82
1613470800000|2021-02-16 10:20:00|20362.8|20349.8|20358.8|20347.8|20363.8|20351.8|20357.8|20346.8|52
1613471100000|2021-02-16 10:25:00|20359.8|20348.8|20364.8|20353.8|20364.8|20353.8|20357.8|20346.8|100
1613471400000|2021-02-16 10:30:00|20363.8|20352.8|20364.8|20352.8|20366.8|20355.8|20361.8|20349.8|97
1613471700000|2021-02-16 10:35:00|20365.8|20353.8|20366.8|20354.8|20366.8|20355.8|20361.8|20350.8|49
1613472000000|2021-02-16 10:40:00|20365.8|20353.8|20368.8|20357.8|20369.8|20358.8|20364.8|20353.8|98
1613472300000|2021-02-16 10:45:00|20369.8|20356.8|20368.8|20356.8|20371.8|20360.8|20367.8|20355.8|131
1613472600000|2021-02-16 10:50:00|20367.8|20355.8|20367.8|20356.8|20368.8|20357.8|20364.8|20353.8|43
1613472900000|2021-02-16 10:55:00|20368.8|20355.8|20362.8|20350.8|20368.8|20357.8|20360.8|20349.8|120
1613473200000|2021-02-16 11:00:00|20363.8|20351.8|20357.8|20345.8|20363.8|20352.8|20352.8|20341.8|215
1613473500000|2021-02-16 11:05:00|20356.8|20346.8|20348.8|20336.8|20357.8|20346.8|20345.8|20333.8|172
1613473800000|2021-02-16 11:10:00|20349.8|20337.8|20351.8|20340.8|20353.8|20341.8|20344.8|20333.8|124
1613474100000|2021-02-16 11:15:00|20352.8|20339.8|20352.8|20340.8|20353.8|20341.8|20346.8|20335.8|127
1613474400000|2021-02-16 11:20:00|20351.8|20341.8|20359.8|20347.8|20363.8|20352.8|20351.8|20340.8|299
1613474700000|2021-02-16 11:25:00|20360.8|20348.8|20363.8|20352.8|20364.8|20353.8|20360.8|20347.8|135
1613475000000|2021-02-16 11:30:00|20362.8|20351.8|20365.8|20354.8|20368.8|20356.8|20362.8|20351.8|86
1613475300000|2021-02-16 11:35:00|20366.8|20353.8|20366.8|20354.8|20367.8|20355.8|20364.8|20353.8|20
1613475600000|2021-02-16 11:40:00|20367.8|20355.8|20367.8|20356.8|20369.8|20358.8|20366.8|20355.8|85
1613475900000|2021-02-16 11:45:00|20368.8|20357.8|20362.8|20350.8|20369.8|20357.8|20361.8|20350.8|79
1613476200000|2021-02-16 11:50:00|20361.8|20351.8|20364.8|20353.8|20366.8|20354.8|20359.8|20348.8|59
1613476500000|2021-02-16 11:55:00|20363.8|20352.8|20367.8|20356.8|20368.8|20356.8|20361.8|20350.8|85
1613476800000|2021-02-16 12:00:00|20368.8|20354.8|20365.8|20353.8|20368.8|20356.8|20357.8|20346.8|145
1613477100000|2021-02-16 12:05:00|20366.8|20354.8|20369.8|20357.8|20370.8|20358.8|20364.8|20352.8|154
1613477400000|2021-02-16 12:10:00|20368.8|20356.8|20373.8|20362.8|20373.8|20362.8|20367.8|20356.8|134
1613477700000|2021-02-16 12:15:00|20372.8|20361.8|20369.8|20357.8|20373.8|20361.8|20368.8|20356.8|96
1613478000000|2021-02-16 12:20:00|20368.8|20358.8|20367.8|20356.8|20370.8|20359.8|20366.8|20355.8|41
1613478300000|2021-02-16 12:25:00|20368.8|20357.8|20365.8|20353.8|20368.8|20357.8|20363.8|20352.8|69
1613478600000|2021-02-16 12:30:00|20364.8|20352.8|20363.8|20352.8|20366.8|20355.8|20361.8|20349.8|75
1613478900000|2021-02-16 12:35:00|20364.8|20351.8|20366.8|20355.8|20367.8|20356.8|20362.8|20351.8|50
1613479200000|2021-02-16 12:40:00|20365.8|20354.8|20363.8|20351.8|20365.8|20354.8|20359.8|20347.8|67
1613479500000|2021-02-16 12:45:00|20362.8|20350.8|20363.8|20351.8|20364.8|20353.8|20360.8|20349.8|52
1613479800000|2021-02-16 12:50:00|20362.8|20352.8|20362.8|20350.8|20364.8|20352.8|20358.8|20347.8|264
1613480100000|2021-02-16 12:55:00|20361.8|20351.8|20359.8|20347.8|20363.8|20352.8|20358.8|20347.8|85
1613480400000|2021-02-16 13:00:00|20358.8|20348.8|20343.8|20332.8|20359.8|20348.8|20343.8|20332.8|146
1613480700000|2021-02-16 13:05:00|20342.8|20331.8|20349.8|20338.8|20351.8|20340.8|20342.8|20331.8|88
1613481000000|2021-02-16 13:10:00|20350.8|20339.8|20345.8|20333.8|20351.8|20339.8|20341.8|20330.8|115
1613481300000|2021-02-16 13:15:00|20346.8|20334.8|20346.8|20335.8|20350.8|20338.8|20344.8|20333.8|136
1613481600000|2021-02-16 13:20:00|20347.8|20334.8|20350.8|20338.8|20352.8|20341.8|20345.8|20333.8|123
1613481900000|2021-02-16 13:25:00|20349.8|20337.8|20350.8|20338.8|20353.8|20341.8|20348.8|20337.8|24
1613482200000|2021-02-16 13:30:00|20351.8|20339.8|20337.8|20326.8|20351.8|20340.8|20336.8|20324.8|221
1613482500000|2021-02-16 13:35:00|20336.8|20325.8|20338.8|20327.8|20343.8|20332.8|20336.8|20325.8|101
1613482800000|2021-02-16 13:40:00|20339.8|20326.8|20331.8|20320.8|20340.8|20329.8|20328.8|20317.8|306
1613483100000|2021-02-16 13:45:00|20332.8|20321.8|20343.8|20331.8|20347.8|20335.8|20329.8|20318.8|260
1613483400000|2021-02-16 13:50:00|20342.8|20332.8|20348.8|20336.8|20353.8|20341.8|20341.8|20329.8|137
1613483700000|2021-02-16 13:55:00|20349.8|20337.8|20338.8|20327.8|20349.8|20338.8|20332.8|20321.8|358
1613484000000|2021-02-16 14:00:00|20339.8|20328.8|20333.8|20322.8|20340.8|20329.8|20321.8|20310.8|753
1613484300000|2021-02-16 14:05:00|20332.8|20321.8|20356.8|20345.8|20356.8|20345.8|20332.8|20320.8|622
1613484600000|2021-02-16 14:10:00|20355.8|20344.8|20354.8|20342.8|20357.8|20345.8|20347.8|20335.8|341
1613484900000|2021-02-16 14:15:00|20353.8|20341.8|20354.8|20342.8|20357.8|20346.8|20348.8|20336.8|194
1613485200000|2021-02-16 14:20:00|20353.8|20341.8|20357.8|20346.8|20358.8|20347.8|20350.8|20338.8|185
1613485500000|2021-02-16 14:25:00|20358.8|20345.8|20357.8|20345.8|20358.8|20347.8|20346.8|20335.8|212
1613485800000|2021-02-16 14:30:00|20358.8|20346.8|20366.8|20354.8|20370.8|20358.8|20352.8|20341.8|1800
1613486100000|2021-02-16 14:35:00|20367.8|20355.8|20355.8|20343.8|20370.8|20359.8|20341.8|20329.8|805
1613486400000|2021-02-16 14:40:00|20354.8|20344.8|20366.8|20354.8|20366.8|20355.8|20344.8|20333.8|1046
1613486700000|2021-02-16 14:45:00|20365.8|20355.8|20368.8|20357.8|20371.8|20360.8|20364.8|20353.8|406
1613487000000|2021-02-16 14:50:00|20369.8|20358.8|20368.8|20357.8|20370.8|20358.8|20362.8|20350.8|172
1613487300000|2021-02-16 14:55:00|20369.8|20356.8|20362.8|20350.8|20371.8|20359.8|20358.8|20347.8|215
1613487600000|2021-02-16 15:00:00|20363.8|20352.8|20362.8|20351.8|20369.8|20357.8|20357.8|20345.8|302
1613487900000|2021-02-16 15:05:00|20361.8|20350.8|20364.8|20352.8|20367.8|20356.8|20355.8|20344.8|233
1613488200000|2021-02-16 15:10:00|20363.8|20353.8|20354.8|20342.8|20367.8|20356.8|20353.8|20342.8|374
1613488500000|2021-02-16 15:15:00|20355.8|20343.8|20365.8|20353.8|20369.8|20357.8|20352.8|20340.8|389
1613488800000|2021-02-16 15:20:00|20364.8|20352.8|20368.8|20356.8|20370.8|20359.8|20362.8|20350.8|167
1613489100000|2021-02-16 15:25:00|20370.8|20358.8|20378.8|20367.8|20379.8|20367.8|20369.8|20358.8|427
1613489400000|2021-02-16 15:30:00|20379.8|20368.8|20378.8|20367.8|20384.8|20372.8|20373.8|20362.8|539
1613489700000|2021-02-16 15:35:00|20379.8|20368.8|20377.8|20366.8|20381.8|20369.8|20374.8|20363.8|325
1613490000000|2021-02-16 15:40:00|20378.8|20365.8|20370.8|20358.8|20380.8|20368.8|20367.8|20356.8|296
1613490300000|2021-02-16 15:45:00|20369.8|20357.8|20350.8|20338.8|20370.8|20358.8|20344.8|20333.8|521
1613490600000|2021-02-16 15:50:00|20351.8|20339.8|20348.8|20337.8|20362.8|20350.8|20346.8|20334.8|483
1613490900000|2021-02-16 15:55:00|20349.8|20338.8|20358.8|20347.8|20365.8|20353.8|20346.8|20334.8|649
1613491200000|2021-02-16 16:00:00|20356.8|20344.8|20362.8|20350.8|20364.8|20353.8|20353.8|20341.8|182
1613491500000|2021-02-16 16:05:00|20361.8|20349.8|20350.8|20338.8|20362.8|20350.8|20346.8|20335.8|265
1613491800000|2021-02-16 16:10:00|20351.8|20339.8|20346.8|20334.8|20356.8|20345.8|20345.8|20334.8|365
1613492100000|2021-02-16 16:15:00|20345.8|20333.8|20351.8|20339.8|20353.8|20341.8|20341.8|20330.8|365
1613492400000|2021-02-16 16:20:00|20350.8|20340.8|20343.8|20331.8|20354.8|20343.8|20341.8|20330.8|303
1613492700000|2021-02-16 16:25:00|20342.8|20330.8|20342.8|20330.8|20349.8|20338.8|20337.8|20326.8|403
1613493000000|2021-02-16 16:30:00|20341.8|20329.8|20347.8|20335.8|20348.8|20337.8|20332.8|20321.8|520
1613493300000|2021-02-16 16:35:00|20346.8|20336.8|20348.8|20337.8|20353.8|20341.8|20346.8|20334.8|286
1613493600000|2021-02-16 16:40:00|20349.8|20338.8|20340.8|20328.8|20351.8|20339.8|20340.8|20328.8|222
1613493900000|2021-02-16 16:45:00|20341.8|20329.8|20337.8|20325.8|20345.8|20333.8|20335.8|20324.8|341
1613494200000|2021-02-16 16:50:00|20336.8|20324.8|20341.8|20329.8|20345.8|20333.8|20328.8|20317.8|657
1613494500000|2021-02-16 16:55:00|20340.8|20328.8|20336.8|20325.8|20344.8|20332.8|20332.8|20321.8|624
1613494800000|2021-02-16 17:00:00|20335.8|20324.8|20341.8|20329.8|20348.8|20336.8|20330.8|20318.8|597
1613495100000|2021-02-16 17:05:00|20340.8|20328.8|20330.8|20319.8|20344.8|20332.8|20329.8|20318.8|708
1613495400000|2021-02-16 17:10:00|20329.8|20318.8|20345.8|20333.8|20347.8|20336.8|20328.8|20317.8|349
1613495700000|2021-02-16 17:15:00|20344.8|20334.8|20343.8|20332.8|20348.8|20337.8|20343.8|20331.8|241
1613496000000|2021-02-16 17:20:00|20344.8|20333.8|20348.8|20336.8|20350.8|20339.8|20344.8|20332.8|259
1613496300000|2021-02-16 17:25:00|20347.8|20335.8|20348.8|20336.8|20351.8|20340.8|20345.8|20333.8|190
1613496600000|2021-02-16 17:30:00|20349.8|20337.8|20349.8|20338.8|20352.8|20340.8|20347.8|20335.8|140
1613496900000|2021-02-16 17:35:00|20350.8|20337.8|20347.8|20336.8|20353.8|20341.8|20347.8|20335.8|154
1613497200000|2021-02-16 17:40:00|20346.8|20335.8|20346.8|20335.8|20352.8|20341.8|20346.8|20334.8|98
1613497500000|2021-02-16 17:45:00|20347.8|20334.8|20350.8|20338.8|20352.8|20340.8|20346.8|20334.8|136
1613497800000|2021-02-16 17:50:00|20351.8|20339.8|20353.8|20341.8|20355.8|20344.8|20348.8|20336.8|389
1613498100000|2021-02-16 17:55:00|20354.8|20342.8|20356.8|20344.8|20356.8|20345.8|20352.8|20341.8|50
1613498400000|2021-02-16 18:00:00|20355.8|20345.8|20358.8|20346.8|20358.8|20347.8|20354.8|20342.8|58
1613498700000|2021-02-16 18:05:00|20357.8|20345.8|20357.8|20345.8|20358.8|20347.8|20355.8|20343.8|27
1613499000000|2021-02-16 18:10:00|20356.8|20344.8|20356.8|20344.8|20358.8|20347.8|20355.8|20343.8|75
1613499300000|2021-02-16 18:15:00|20355.8|20343.8|20352.8|20340.8|20358.8|20347.8|20348.8|20337.8|70
1613499600000|2021-02-16 18:20:00|20353.8|20341.8|20358.8|20346.8|20359.8|20347.8|20349.8|20337.8|47
1613499900000|2021-02-16 18:25:00|20359.8|20347.8|20354.8|20342.8|20359.8|20348.8|20349.8|20338.8|173
1613500200000|2021-02-16 18:30:00|20353.8|20341.8|20355.8|20344.8|20357.8|20346.8|20349.8|20338.8|101
1613500500000|2021-02-16 18:35:00|20358.8|20346.8|20356.8|20345.8|20359.8|20348.8|20355.8|20343.8|106
1613500800000|2021-02-16 18:40:00|20357.8|20346.8|20357.8|20345.8|20358.8|20346.8|20352.8|20341.8|69
1613501100000|2021-02-16 18:45:00|20356.8|20344.8|20356.8|20345.8|20358.8|20347.8|20354.8|20342.8|78
1613501400000|2021-02-16 18:50:00|20355.8|20343.8|20352.8|20341.8|20357.8|20346.8|20352.8|20340.8|175
1613501700000|2021-02-16 18:55:00|20353.8|20340.8|20352.8|20340.8|20354.8|20342.8|20349.8|20338.8|249
1613502000000|2021-02-16 19:00:00|20351.8|20339.8|20351.8|20340.8|20353.8|20341.8|20350.8|20338.8|94
1613502300000|2021-02-16 19:05:00|20353.8|20342.8|20356.8|20345.8|20357.8|20346.8|20353.8|20342.8|73
1613502600000|2021-02-16 19:10:00|20355.8|20344.8|20357.8|20345.8|20357.8|20346.8|20354.8|20343.8|29
1613502900000|2021-02-16 19:15:00|20356.8|20344.8|20358.8|20346.8|20358.8|20347.8|20354.8|20343.8|39
1613503200000|2021-02-16 19:20:00|20357.8|20347.8|20358.8|20346.8|20358.8|20347.8|20354.8|20343.8|29
1613503500000|2021-02-16 19:25:00|20357.8|20345.8|20360.8|20348.8|20360.8|20349.8|20354.8|20342.8|48
1613503800000|2021-02-16 19:30:00|20359.8|20347.8|20360.8|20349.8|20361.8|20349.8|20356.8|20344.8|20
1613504100000|2021-02-16 19:35:00|20361.8|20350.8|20358.8|20346.8|20361.8|20350.8|20356.8|20344.8|6
1613504400000|2021-02-16 19:40:00|20357.8|20347.8|20355.8|20345.8|20359.8|20347.8|20355.8|20343.8|21
1613504700000|2021-02-16 19:45:00|20356.3|20346.3|20361.8|20351.8|20362.3|20352.3|20352.8|20342.8|155
1613505000000|2021-02-16 19:50:00|20362.3|20352.3|20358.8|20348.8|20362.3|20352.3|20357.3|20347.3|112
1613505300000|2021-02-16 19:55:00|20359.3|20349.3|20360.3|20350.3|20364.3|20354.3|20359.3|20349.3|32
1613505600000|2021-02-16 20:00:00|20359.3|20349.3|20361.3|20351.3|20361.3|20351.3|20354.8|20344.8|65
1613505900000|2021-02-16 20:05:00|20361.8|20351.8|20365.8|20355.8|20366.3|20356.3|20360.8|20350.8|122
1613506200000|2021-02-16 20:10:00|20365.3|20355.3|20363.8|20353.8|20366.3|20356.3|20363.3|20353.3|110
1613506500000|2021-02-16 20:15:00|20364.3|20354.3|20365.3|20355.3|20366.3|20356.3|20362.8|20352.8|87
1613506800000|2021-02-16 20:20:00|20364.8|20354.8|20364.8|20354.8|20366.3|20356.3|20361.8|20351.8|107
1613507100000|2021-02-16 20:25:00|20364.3|20354.3|20366.3|20356.3|20367.3|20357.3|20364.3|20354.3|94
1613507400000|2021-02-16 20:30:00|20365.8|20355.8|20367.3|20357.3|20367.3|20357.3|20363.8|20353.8|194
1613507700000|2021-02-16 20:35:00|20366.8|20356.8|20365.8|20355.8|20368.3|20358.3|20363.8|20353.8|150
1613508000000|2021-02-16 20:40:00|20366.3|20356.3|20365.8|20355.8|20367.8|20357.8|20363.8|20353.8|115
1613508300000|2021-02-16 20:45:00|20364.8|20354.8|20362.8|20352.8|20367.3|20357.3|20359.3|20349.3|73
1613508600000|2021-02-16 20:50:00|20363.3|20353.3|20362.3|20352.3|20364.8|20354.8|20354.8|20344.8|103
1613508900000|2021-02-16 20:55:00|20361.3|20351.3|20369.8|20359.8|20374.8|20364.8|20360.3|20350.3|338
1613509200000|2021-02-16 21:00:00|20370.3|20360.3|20368.8|20358.8|20371.8|20361.8|20362.3|20352.3|51
1613509500000|2021-02-16 21:05:00|20369.3|20359.3|20368.3|20358.3|20370.8|20360.8|20366.8|20356.8|57
1613509800000|2021-02-16 21:10:00|20367.8|20357.8|20370.3|20360.3|20372.3|20362.3|20365.3|20355.3|104
1613510100000|2021-02-16 21:15:00|20371.9|20347.9|20371.7|20347.7|20373.6|20349.6|20371.1|20347.1|0
1613510400000|2021-02-16 21:20:00|20371.8|20347.8|20369.8|20345.8|20371.8|20347.8|20369|20345|0
1613510700000|2021-02-16 21:25:00|20370.3|20346.3|20371.9|20347.9|20371.9|20347.9|20370|20346|0
1613511000000|2021-02-16 21:30:00|20370.8|20346.8|20379.6|20355.6|20381.5|20357.5|20368.8|20344.8|0
1613511300000|2021-02-16 21:35:00|20380.5|20356.5|20375.9|20351.9|20380.5|20356.5|20375|20351|0
1613511600000|2021-02-16 21:40:00|20376.9|20352.9|20377.9|20353.9|20377.9|20353.9|20375|20351|0
1613511900000|2021-02-16 21:45:00|20378.9|20354.9|20383.7|20359.7|20383.7|20359.7|20376.9|20352.9|0
1613512200000|2021-02-16 21:50:00|20382.8|20358.8|20383.7|20359.7|20385.7|20361.7|20380.7|20356.7|0
1613512500000|2021-02-16 21:55:00|20384.6|20360.6|20382.7|20358.7|20384.6|20360.6|20379.8|20355.8|0
1613512800000|2021-02-16 22:00:00|20381.4|20357.4|20382.5|20358.5|20382.8|20358.8|20380.4|20356.4|0
1613513100000|2021-02-16 22:05:00|20382.3|20358.3|20383|20359|20383|20359|20382.3|20358.3|0
1613513400000|2021-02-16 22:10:00|20382.7|20358.7|20382.1|20358.1|20386.8|20362.8|20381.1|20357.1|0
1613513700000|2021-02-16 22:15:00|20382.3|20358.3|20381.8|20357.8|20382.5|20358.5|20381.6|20357.6|0
1613514000000|2021-02-16 22:20:00|20381.3|20357.3|20380.6|20356.6|20381.6|20357.6|20380.6|20356.6|0
1613514300000|2021-02-16 22:25:00|20380.9|20356.9|20380.3|20356.3|20381.2|20357.2|20379.4|20355.4|0
1613514600000|2021-02-16 22:30:00|20380.5|20356.5|20381.9|20357.9|20381.9|20357.9|20380.3|20356.3|0
1613514900000|2021-02-16 22:35:00|20381.4|20357.4|20383.4|20359.4|20385.1|20361.1|20381.4|20357.4|0
1613515200000|2021-02-16 22:40:00|20383.5|20359.5|20382.8|20358.8|20383.5|20359.5|20381.2|20357.2|0
1613515500000|2021-02-16 22:45:00|20382.9|20358.9|20381.9|20357.9|20382.9|20358.9|20381.9|20357.9|0
1613515800000|2021-02-16 22:50:00|20381.5|20357.5|20382|20358|20382|20358|20381.3|20357.3|0
1613516100000|2021-02-16 22:55:00|20382.2|20358.2|20382.9|20358.9|20383.1|20359.1|20381.9|20357.9|0
1613516400000|2021-02-16 23:00:00|20384.1|20360.1|20390.8|20366.8|20391.3|20367.3|20383.6|20359.6|0
1613516700000|2021-02-16 23:05:00|20391.3|20367.3|20371.3|20347.3|20393.2|20369.2|20369.4|20345.4|0
1613517000000|2021-02-16 23:10:00|20371.8|20347.8|20368.9|20344.9|20375.7|20351.7|20364|20340|0
1613517300000|2021-02-16 23:15:00|20368.4|20344.4|20366.6|20342.6|20369.9|20345.9|20363.7|20339.7|0
1613517600000|2021-02-16 23:20:00|20367.6|20343.6|20366.8|20342.8|20373.4|20349.4|20366.8|20342.8|0
1613517900000|2021-02-16 23:25:00|20367.3|20343.3|20364.9|20340.9|20373.6|20349.6|20363.9|20339.9|0
1613518200000|2021-02-16 23:30:00|20365.3|20341.3|20358.5|20334.5|20370.7|20346.7|20355.6|20331.6|0
1613518500000|2021-02-16 23:35:00|20359.5|20335.5|20361.5|20337.5|20364.4|20340.4|20359.5|20335.5|0
1613518800000|2021-02-16 23:40:00|20362.4|20338.4|20365.4|20341.4|20367.3|20343.3|20361.5|20337.5|0
1613519100000|2021-02-16 23:45:00|20364.8|20340.8|20354.6|20330.6|20365.4|20341.4|20348.6|20324.6|0
1613519400000|2021-02-16 23:50:00|20354.1|20330.1|20342|20318|20354.1|20330.1|20338.9|20314.9|0
1613519700000|2021-02-16 23:55:00|20342.5|20318.5|20343.1|20319.1|20347.3|20323.3|20341.1|20317.1|0
1613520000000|2021-02-17 00:00:00|20344.1|20320.1|20333.2|20309.2|20346|20322|20330.3|20306.3|0
1613520300000|2021-02-17 00:05:00|20332.7|20308.7|20338.1|20314.1|20341|20317|20332.2|20308.2|0
1613520600000|2021-02-17 00:10:00|20337.1|20313.1|20338.9|20314.9|20341|20317|20335.1|20311.1|0
1613520900000|2021-02-17 00:15:00|20339.4|20315.4|20324.6|20300.6|20340.9|20316.9|20318|20294|0
1613521200000|2021-02-17 00:20:00|20324.3|20300.3|20321.2|20297.2|20327.8|20303.8|20320.7|20296.7|0
1613521500000|2021-02-17 00:25:00|20321.4|20297.4|20332.9|20308.9|20337.1|20313.1|20321.2|20297.2|0
1613521800000|2021-02-17 00:30:00|20333.4|20309.4|20341.9|20317.9|20345.6|20321.6|20333.4|20309.4|0
1613522100000|2021-02-17 00:35:00|20342.2|20318.2|20325.6|20301.6|20343.8|20319.8|20325.1|20301.1|0
1613522400000|2021-02-17 00:40:00|20325.8|20301.8|20321|20297|20327.9|20303.9|20318.1|20294.1|0
1613522700000|2021-02-17 00:45:00|20317.7|20293.7|20309.8|20285.8|20321.9|20297.9|20309.8|20285.8|0
1613523000000|2021-02-17 00:50:00|20309.5|20285.5|20318|20294|20318.2|20294.2|20309.3|20285.3|0
1613523300000|2021-02-17 00:55:00|20317.7|20293.7|20324.2|20300.2|20325.6|20301.6|20316.4|20292.4|0
1613523600000|2021-02-17 01:00:00|20322.3|20312.3|20270.3|20260.3|20324.3|20314.3|20267.3|20257.3|3142
1613523900000|2021-02-17 01:05:00|20270.8|20260.8|20276.8|20266.8|20288.3|20278.3|20266.3|20256.3|1448
1613524200000|2021-02-17 01:10:00|20276.3|20266.3|20282.3|20272.3|20289.3|20279.3|20269.3|20259.3|1148
1613524500000|2021-02-17 01:15:00|20282.8|20272.8|20300.8|20290.8|20301.8|20291.8|20279.3|20269.3|1212
1613524800000|2021-02-17 01:20:00|20300.3|20290.3|20277.8|20267.8|20304.8|20294.8|20272.3|20262.3|722
1613525100000|2021-02-17 01:25:00|20277.3|20267.3|20282.8|20272.8|20286.3|20276.3|20274.3|20264.3|519
1613525400000|2021-02-17 01:30:00|20282.3|20272.3|20315.8|20305.8|20317.8|20307.8|20279.8|20269.8|1176
1613525700000|2021-02-17 01:35:00|20316.3|20306.3|20352.3|20342.3|20352.3|20342.3|20310.3|20300.3|2065
1613526000000|2021-02-17 01:40:00|20352.8|20342.8|20374.3|20364.3|20375.3|20365.3|20350.3|20340.3|2425
1613526300000|2021-02-17 01:45:00|20372.8|20362.8|20344.8|20334.8|20373.8|20363.8|20329.8|20319.8|1293
1613526600000|2021-02-17 01:50:00|20343.8|20333.8|20339.8|20329.8|20350.8|20340.8|20329.8|20319.8|746
1613526900000|2021-02-17 01:55:00|20338.8|20328.8|20349.8|20339.8|20353.8|20343.8|20335.8|20325.8|504
1613527200000|2021-02-17 02:00:00|20351.8|20341.8|20333.8|20323.8|20351.8|20341.8|20331.8|20321.8|470
1613527500000|2021-02-17 02:05:00|20334.8|20324.8|20345.8|20335.8|20350.8|20340.8|20334.8|20324.8|386
1613527800000|2021-02-17 02:10:00|20346.8|20336.8|20338.8|20328.8|20352.8|20342.8|20335.8|20325.8|573
1613528100000|2021-02-17 02:15:00|20335.8|20325.8|20344.8|20334.8|20346.8|20336.8|20333.8|20323.8|365
1613528400000|2021-02-17 02:20:00|20343.8|20333.8|20344.8|20334.8|20349.8|20339.8|20337.8|20327.8|361
1613528700000|2021-02-17 02:25:00|20345.8|20335.8|20340.8|20330.8|20347.8|20337.8|20339.8|20329.8|292
1613529000000|2021-02-17 02:30:00|20339.8|20329.8|20349.8|20339.8|20349.8|20339.8|20335.8|20325.8|440
1613529300000|2021-02-17 02:35:00|20350.8|20340.8|20343.8|20333.8|20350.8|20340.8|20336.8|20326.8|341
1613529600000|2021-02-17 02:40:00|20342.8|20332.8|20346.8|20336.8|20346.8|20336.8|20337.8|20327.8|357
1613529900000|2021-02-17 02:45:00|20345.8|20335.8|20351.8|20341.8|20354.8|20344.8|20341.8|20331.8|409
1613530200000|2021-02-17 02:50:00|20352.8|20342.8|20349|20339|20355.8|20345.8|20345|20335|309
1613530500000|2021-02-17 02:55:00|20348|20338|20342|20332|20350|20340|20342|20332|686
1613530800000|2021-02-17 03:00:00|20341|20331|20345|20335|20351|20341|20340|20330|462
1613531100000|2021-02-17 03:05:00|20346|20336|20348|20338|20349|20339|20343|20333|299
1613531400000|2021-02-17 03:10:00|20346|20336|20350|20340|20351|20341|20344|20334|279
1613531700000|2021-02-17 03:15:00|20348|20338|20342|20332|20350|20340|20340|20330|235
1613532000000|2021-02-17 03:20:00|20341|20331|20341|20331|20343|20333|20337|20327|294
1613532300000|2021-02-17 03:25:00|20342|20332|20338|20328|20343|20333|20336|20326|199
1613532600000|2021-02-17 03:30:00|20337|20327|20335|20325|20339|20329|20331|20321|266
1613532900000|2021-02-17 03:35:00|20334|20324|20333|20323|20337|20327|20332|20322|132
1613533200000|2021-02-17 03:40:00|20334|20324|20348|20338|20348|20338|20334|20324|352
1613533500000|2021-02-17 03:45:00|20349|20339|20366|20356|20367|20357|20349|20339|785
1613533800000|2021-02-17 03:50:00|20365|20355|20376|20366|20379|20369|20365|20355|981
1613534100000|2021-02-17 03:55:00|20375|20365|20368|20358|20376|20366|20364|20354|186
1613534400000|2021-02-17 04:00:00|20369|20359|20367|20357|20370|20360|20365|20355|229
1613534700000|2021-02-17 04:05:00|20366|20356|20366|20356|20367|20357|20364|20354|88
1613535000000|2021-02-17 04:10:00|20367|20357|20363|20353|20367|20357|20360|20350|106
1613535300000|2021-02-17 04:15:00|20362|20352|20361|20351|20363|20353|20358|20348|150
1613535600000|2021-02-17 04:20:00|20362|20352|20361|20351|20365|20355|20359|20349|100
1613535900000|2021-02-17 04:25:00|20360|20350|20368|20358|20373|20363|20359|20349|298
1613536200000|2021-02-17 04:30:00|20367|20357|20364|20354|20368|20358|20363|20353|76
1613536500000|2021-02-17 04:35:00|20365|20355|20358|20348|20365|20355|20357|20347|115
1613536800000|2021-02-17 04:40:00|20360|20350|20364|20354|20369|20359|20360|20350|114
1613537100000|2021-02-17 04:45:00|20363|20353|20360|20350|20364|20354|20359|20349|90
1613537400000|2021-02-17 04:50:00|20359|20349|20361|20351|20365|20355|20358|20348|150
1613537700000|2021-02-17 04:55:00|20362|20352|20357|20347|20365|20355|20357|20347|147
1613538000000|2021-02-17 05:00:00|20356|20346|20393|20383|20394|20384|20354|20344|1141
1613538300000|2021-02-17 05:05:00|20391|20381|20382|20372|20394|20384|20381|20371|690
1613538600000|2021-02-17 05:10:00|20381|20371|20370|20360|20390|20380|20368|20358|575
1613538900000|2021-02-17 05:15:00|20369|20359|20375|20365|20377|20367|20368|20358|441
1613539200000|2021-02-17 05:20:00|20376|20366|20383|20373|20388|20378|20376|20366|324
1613539500000|2021-02-17 05:25:00|20382|20372|20382|20372|20385|20375|20379|20369|202
1613539800000|2021-02-17 05:30:00|20383|20373|20403|20393|20406|20396|20382|20372|822
1613540100000|2021-02-17 05:35:00|20404|20394|20389|20379|20406|20396|20389|20379|757
1613540400000|2021-02-17 05:40:00|20390|20380|20387|20377|20393|20383|20381|20371|261
1613540700000|2021-02-17 05:45:00|20386|20376|20393|20383|20393|20383|20381|20371|303
1613541000000|2021-02-17 05:50:00|20394|20384|20395|20385|20406|20396|20391|20381|824
1613541300000|2021-02-17 05:55:00|20396|20386|20395|20385|20400|20390|20395|20385|443
1613541600000|2021-02-17 06:00:00|20394|20384|20409|20399|20409|20399|20393|20383|633
1613541900000|2021-02-17 06:05:00|20408|20398|20399|20389|20413|20403|20398|20388|419
1613542200000|2021-02-17 06:10:00|20398|20388|20410|20400|20413|20403|20398|20388|299
1613542500000|2021-02-17 06:15:00|20411|20401|20410|20400|20416|20406|20403|20393|330
1613542800000|2021-02-17 06:20:00|20411|20401|20415|20405|20421|20411|20411|20401|428
1613543100000|2021-02-17 06:25:00|20414|20404|20422|20412|20422|20412|20414|20404|355
1613543400000|2021-02-17 06:30:00|20424|20414|20419|20409|20431|20421|20417|20407|717
1613543700000|2021-02-17 06:35:00|20420|20410|20421|20411|20427|20417|20417|20407|558
1613544000000|2021-02-17 06:40:00|20422|20412|20426|20416|20429|20419|20418|20408|648
1613544300000|2021-02-17 06:45:00|20425|20415|20426|20416|20428|20418|20422|20412|302
1613544600000|2021-02-17 06:50:00|20427|20417|20434|20424|20435|20425|20421|20411|700
1613544900000|2021-02-17 06:55:00|20433|20423|20429|20419|20433|20423|20427|20417|608
1613545200000|2021-02-17 07:00:00|20427|20417|20433|20423|20435|20425|20427|20417|520
1613545500000|2021-02-17 07:05:00|20432|20422|20433|20423|20437|20427|20432|20422|531
1613545800000|2021-02-17 07:10:00|20432|20422|20426|20416|20437|20427|20426|20416|380
1613546100000|2021-02-17 07:15:00|20427|20417|20422|20412|20430|20420|20421|20411|361
1613546400000|2021-02-17 07:20:00|20423|20413|20422|20412|20430|20420|20421|20411|450
1613546700000|2021-02-17 07:25:00|20423|20413|20420|20410|20424|20414|20417|20407|311
1613547000000|2021-02-17 07:30:00|20421|20411|20421|20411|20424|20414|20415|20405|387
1613547300000|2021-02-17 07:35:00|20419|20409|20424|20414|20424|20414|20418|20408|223
1613547600000|2021-02-17 07:40:00|20425|20415|20433|20423|20433|20423|20425|20415|373
1613547900000|2021-02-17 07:45:00|20432|20422|20433|20423|20435|20425|20428|20418|288
1613548200000|2021-02-17 07:50:00|20431|20421|20429|20419|20434|20424|20427|20417|269
1613548500000|2021-02-17 07:55:00|20428|20418|20418|20408|20432|20422|20417|20407|824
1613548800000|2021-02-17 08:00:00|20419|20409|20425|20414|20434|20421|20419|20408|821
1613549100000|2021-02-17 08:05:00|20424|20413|20421|20409|20430|20419|20414|20403|922
1613549400000|2021-02-17 08:10:00|20422|20410|20428|20416|20429|20418|20417|20405|715
1613549700000|2021-02-17 08:15:00|20427|20415|20429|20417|20435|20424|20423|20412|1059
1613550000000|2021-02-17 08:20:00|20428|20418|20469|20457|20473|20461|20428|20418|3544
1613550300000|2021-02-17 08:25:00|20470|20458|20468|20456|20472|20460|20455|20444|1286
1613550600000|2021-02-17 08:30:00|20471.8|20447.8|20475.7|20451.7|20479|20455|20465.1|20441.1|0
1613550900000|2021-02-17 08:35:00|20475.4|20451.4|20483.3|20459.3|20485.1|20461.1|20469.6|20445.6|282
1613551200000|2021-02-17 08:40:00|20486|20462|20491|20467|20499.1|20475.1|20486|20462|0
1613551500000|2021-02-17 08:45:00|20491.7|20467.7|20487.7|20463.7|20495.7|20471.7|20484|20460|0
1613551800000|2021-02-17 08:50:00|20487.5|20463.5|20506.9|20482.9|20506.9|20482.9|20481.7|20457.7|0
1613552100000|2021-02-17 08:55:00|20506.6|20482.6|20491.2|20467.2|20507.4|20483.4|20491.2|20467.2|0
1613552400000|2021-02-17 09:00:00|20492.5|20468.5|20464|20452|20492.5|20468.5|20460|20448|564
1613552700000|2021-02-17 09:05:00|20463|20453|20461|20449|20463|20453|20457|20446|69
1613553000000|2021-02-17 09:10:00|20462|20450|20457|20445|20464|20452|20451|20440|249
1613553300000|2021-02-17 09:15:00|20456|20444|20461|20449|20462|20450|20450|20439|451
1613553600000|2021-02-17 09:20:00|20460|20448|20465|20454|20465|20454|20459|20447|182
1613553900000|2021-02-17 09:25:00|20464|20453|20461|20449|20465|20453|20457|20445|353
1613554200000|2021-02-17 09:30:00|20460|20448|20462|20450|20462|20451|20456|20445|155
1613554500000|2021-02-17 09:35:00|20461|20449|20455|20444|20461|20449|20451|20440|1098
1613554800000|2021-02-17 09:40:00|20454|20443|20458|20447|20459|20448|20454|20441|233
1613555100000|2021-02-17 09:45:00|20457|20446|20453|20442|20459|20447|20450|20439|274
1613555400000|2021-02-17 09:50:00|20454|20441|20459|20448|20460|20448|20453|20441|162
1613555700000|2021-02-17 09:55:00|20458|20447|20458|20446|20460|20449|20455|20444|207
1613556000000|2021-02-17 10:00:00|20457|20445|20457|20445|20459|20448|20454|20443|99
1613556300000|2021-02-17 10:05:00|20456|20446|20460|20449|20460|20449|20454|20443|86
1613556600000|2021-02-17 10:10:00|20461|20450|20460|20449|20462|20450|20458|20447|101
1613556900000|2021-02-17 10:15:00|20459|20448|20457|20445|20460|20449|20456|20445|77
1613557200000|2021-02-17 10:20:00|20458|20446|20458|20446|20460|20449|20457|20445|68
1613557500000|2021-02-17 10:25:00|20457|20445|20459|20448|20461|20450|20456|20445|36
1613557800000|2021-02-17 10:30:00|20460|20449|20461|20450|20463|20451|20459|20448|71
1613558100000|2021-02-17 10:35:00|20462|20451|20460|20449|20463|20451|20459|20448|46
1613558400000|2021-02-17 10:40:00|20461|20450|20461|20449|20462|20451|20460|20449|57
1613558700000|2021-02-17 10:45:00|20462|20450|20460|20448|20462|20451|20459|20447|52
1613559000000|2021-02-17 10:50:00|20459|20447|20454|20442|20461|20449|20453|20442|188
1613559300000|2021-02-17 10:55:00|20453|20441|20453|20441|20454|20443|20448|20437|239
1613559600000|2021-02-17 11:00:00|20452|20442|20446|20435|20453|20442|20446|20435|185
1613559900000|2021-02-17 11:05:00|20445|20434|20442|20431|20447|20436|20441|20429|92
1613560200000|2021-02-17 11:10:00|20443|20432|20444|20432|20448|20437|20442|20431|219
1613560500000|2021-02-17 11:15:00|20443|20433|20445|20433|20446|20435|20441|20430|131
1613560800000|2021-02-17 11:20:00|20444|20432|20445|20433|20446|20435|20443|20431|86
1613561100000|2021-02-17 11:25:00|20444|20434|20448|20436|20449|20438|20444|20433|80
1613561400000|2021-02-17 11:30:00|20449|20437|20453|20442|20455|20443|20448|20436|778
1613561700000|2021-02-17 11:35:00|20451|20441|20450|20439|20451|20441|20448|20437|198
1613562000000|2021-02-17 11:40:00|20449|20438|20451|20439|20451|20440|20447|20436|156
1613562300000|2021-02-17 11:45:00|20450|20438|20450|20439|20451|20440|20449|20438|23
1613562600000|2021-02-17 11:50:00|20451|20440|20455|20444|20456|20445|20450|20439|90
1613562900000|2021-02-17 11:55:00|20456|20445|20460|20449|20460|20449|20455|20444|51
1613563200000|2021-02-17 12:00:00|20459|20448|20459|20448|20461|20449|20454|20443|128
1613563500000|2021-02-17 12:05:00|20460|20449|20459|20448|20461|20450|20457|20445|143
1613563800000|2021-02-17 12:10:00|20458|20447|20457|20446|20458|20448|20455|20443|30
1613564100000|2021-02-17 12:15:00|20456|20445|20457|20445|20457|20446|20455|20443|28
1613564400000|2021-02-17 12:20:00|20456|20444|20457|20445|20458|20447|20455|20443|26
1613564700000|2021-02-17 12:25:00|20458|20446|20458|20446|20458|20447|20456|20445|32
1613565000000|2021-02-17 12:30:00|20459|20447|20468|20457|20470|20459|20459|20446|309
1613565300000|2021-02-17 12:35:00|20470|20459|20475|20464|20476|20464|20469|20457|268
1613565600000|2021-02-17 12:40:00|20476|20463|20470|20458|20476|20464|20468|20457|122
1613565900000|2021-02-17 12:45:00|20469|20459|20472|20461|20472|20461|20468|20457|87
1613566200000|2021-02-17 12:50:00|20475|20463|20475|20464|20475|20464|20472|20461|215
1613566500000|2021-02-17 12:55:00|20474|20463|20474|20462|20475|20464|20473|20462|21
1613566800000|2021-02-17 13:00:00|20473|20463|20471|20460|20476|20465|20471|20460|61
1613567100000|2021-02-17 13:05:00|20470|20459|20468|20456|20472|20461|20467|20456|142
1613567400000|2021-02-17 13:10:00|20469|20457|20464|20453|20469|20458|20464|20453|91
1613567700000|2021-02-17 13:15:00|20465|20454|20456|20445|20465|20454|20453|20442|145
1613568000000|2021-02-17 13:20:00|20457|20444|20460|20448|20460|20449|20455|20444|107
1613568300000|2021-02-17 13:25:00|20459|20447|20460|20448|20460|20448|20455|20443|94
1613568600000|2021-02-17 13:30:00|20461|20450|20461|20449|20464|20452|20445|20434|445
1613568900000|2021-02-17 13:35:00|20462|20450|20462|20450|20463|20451|20452|20441|172
1613569200000|2021-02-17 13:40:00|20461|20451|20459|20448|20466|20454|20458|20446|78
1613569500000|2021-02-17 13:45:00|20460|20447|20450|20439|20460|20447|20447|20436|268
1613569800000|2021-02-17 13:50:00|20449|20438|20453|20441|20454|20443|20437|20426|699
1613570100000|2021-02-17 13:55:00|20454|20442|20450|20439|20457|20446|20449|20438|128
1613570400000|2021-02-17 14:00:00|20451|20438|20448|20436|20456|20445|20446|20435|144
1613570700000|2021-02-17 14:05:00|20449|20437|20434|20422|20449|20437|20432|20420|469
1613571000000|2021-02-17 14:10:00|20433|20423|20434|20423|20443|20431|20431|20420|285
1613571300000|2021-02-17 14:15:00|20433|20422|20444|20432|20445|20433|20433|20422|338
1613571600000|2021-02-17 14:20:00|20443|20433|20432|20421|20443|20433|20431|20420|343
1613571900000|2021-02-17 14:25:00|20433|20422|20436|20425|20442|20430|20431|20420|374
1613572200000|2021-02-17 14:30:00|20437|20423|20427|20415|20440|20428|20421|20409|1412
1613572500000|2021-02-17 14:35:00|20426|20414|20423|20411|20435|20423|20416|20404|1337
1613572800000|2021-02-17 14:40:00|20422|20412|20439|20428|20440|20429|20420|20408|567
1613573100000|2021-02-17 14:45:00|20438|20426|20448|20436|20452|20441|20436|20424|598
1613573400000|2021-02-17 14:50:00|20449|20437|20452|20440|20458|20447|20447|20436|684
1613573700000|2021-02-17 14:55:00|20451|20439|20447|20436|20455|20444|20443|20432|313
1613574000000|2021-02-17 15:00:00|20448|20435|20439|20428|20454|20443|20438|20427|538
1613574300000|2021-02-17 15:05:00|20441|20429|20456|20445|20458|20447|20439|20427|1066
1613574600000|2021-02-17 15:10:00|20455|20444|20441|20430|20458|20447|20440|20429|410
1613574900000|2021-02-17 15:15:00|20440|20429|20437|20425|20444|20432|20428|20417|770
1613575200000|2021-02-17 15:20:00|20436|20426|20424|20412|20443|20431|20423|20412|637
1613575500000|2021-02-17 15:25:00|20423|20413|20430|20419|20435|20423|20423|20412|417
1613575800000|2021-02-17 15:30:00|20429|20418|20436|20425|20443|20432|20425|20414|409
1613576100000|2021-02-17 15:35:00|20435|20424|20435|20423|20442|20431|20432|20420|216
1613576400000|2021-02-17 15:40:00|20434|20422|20431|20419|20439|20427|20428|20417|323
1613576700000|2021-02-17 15:45:00|20432|20420|20436|20425|20440|20429|20425|20414|624
1613577000000|2021-02-17 15:50:00|20435|20424|20433|20421|20440|20429|20431|20420|210
1613577300000|2021-02-17 15:55:00|20432|20422|20432|20420|20438|20426|20431|20420|132
1613577600000|2021-02-17 16:00:00|20431|20421|20424|20412|20436|20425|20423|20412|322
1613577900000|2021-02-17 16:05:00|20423|20411|20427|20415|20431|20419|20418|20407|202
1613578200000|2021-02-17 16:10:00|20426|20416|20419|20408|20427|20416|20418|20407|314
1613578500000|2021-02-17 16:15:00|20418|20407|20416|20404|20421|20410|20414|20403|348
1613578800000|2021-02-17 16:20:00|20415|20405|20427|20416|20430|20419|20415|20405|322
1613579100000|2021-02-17 16:25:00|20426|20415|20439|20427|20443|20431|20423|20411|307
1613579400000|2021-02-17 16:30:00|20440|20428|20434|20423|20441|20430|20426|20415|237
1613579700000|2021-02-17 16:35:00|20435|20425|20426|20415|20436|20425|20426|20415|186
1613580000000|2021-02-17 16:40:00|20427|20417|20434|20423|20439|20428|20423|20412|286
1613580300000|2021-02-17 16:45:00|20433|20422|20435|20423|20437|20426|20428|20416|186
1613580600000|2021-02-17 16:50:00|20434|20424|20433|20421|20437|20426|20432|20420|87
1613580900000|2021-02-17 16:55:00|20432|20422|20435|20423|20438|20427|20430|20419|113
1613581200000|2021-02-17 17:00:00|20434|20424|20436|20425|20437|20426|20433|20422|227
1613581500000|2021-02-17 17:05:00|20437|20424|20436|20425|20438|20427|20433|20422|107
1613581800000|2021-02-17 17:10:00|20435|20424|20433|20422|20437|20426|20432|20421|60
1613582100000|2021-02-17 17:15:00|20434|20423|20434|20422|20438|20427|20433|20422|84
1613582400000|2021-02-17 17:20:00|20433|20423|20434|20423|20437|20426|20432|20421|73
1613582700000|2021-02-17 17:25:00|20435|20424|20442|20431|20442|20431|20432|20421|152
1613583000000|2021-02-17 17:30:00|20443|20432|20443|20432|20444|20433|20440|20429|53
1613583300000|2021-02-17 17:35:00|20444|20433|20445|20434|20446|20435|20440|20429|59
1613583600000|2021-02-17 17:40:00|20446|20435|20453|20441|20453|20442|20444|20433|172
1613583900000|2021-02-17 17:45:00|20452|20442|20460|20449|20461|20449|20452|20441|296
1613584200000|2021-02-17 17:50:00|20461|20450|20456|20444|20461|20450|20455|20444|113
1613584500000|2021-02-17 17:55:00|20455|20445|20457|20445|20460|20449|20454|20442|65
1613584800000|2021-02-17 18:00:00|20458|20446|20460|20448|20461|20449|20454|20443|86
1613585100000|2021-02-17 18:05:00|20459|20449|20463|20451|20465|20453|20458|20447|158
1613585400000|2021-02-17 18:10:00|20462|20450|20462|20450|20463|20452|20459|20448|62
1613585700000|2021-02-17 18:15:00|20463|20451|20463|20452|20465|20453|20460|20449|43
1613586000000|2021-02-17 18:20:00|20464|20453|20467|20456|20467|20456|20462|20451|131
1613586300000|2021-02-17 18:25:00|20466|20455|20466|20455|20468|20457|20461|20450|91
1613586600000|2021-02-17 18:30:00|20467|20454|20465|20453|20467|20455|20463|20452|55
1613586900000|2021-02-17 18:35:00|20464|20452|20464|20452|20465|20454|20461|20449|95
1613587200000|2021-02-17 18:40:00|20463|20453|20463|20451|20466|20454|20463|20451|116
1613587500000|2021-02-17 18:45:00|20462|20450|20465|20453|20466|20454|20460|20449|153
1613587800000|2021-02-17 18:50:00|20464|20454|20465|20454|20466|20455|20461|20450|137
1613588100000|2021-02-17 18:55:00|20466|20455|20468|20457|20469|20458|20461|20450|464
1613588400000|2021-02-17 19:00:00|20469|20458|20466|20454|20470|20459|20464|20453|259
1613588700000|2021-02-17 19:05:00|20467|20455|20467|20456|20467|20456|20464|20452|117
1613589000000|2021-02-17 19:10:00|20466|20455|20463|20451|20466|20456|20462|20450|94
1613589300000|2021-02-17 19:15:00|20462|20450|20463|20451|20464|20453|20456|20445|198
1613589600000|2021-02-17 19:20:00|20464|20452|20461|20449|20464|20453|20458|20447|135
1613589900000|2021-02-17 19:25:00|20462|20450|20460|20449|20462|20450|20459|20447|56
1613590200000|2021-02-17 19:30:00|20459|20448|20466|20455|20468|20457|20457|20445|268
1613590500000|2021-02-17 19:35:00|20467|20456|20467|20455|20468|20456|20464|20452|54
1613590800000|2021-02-17 19:40:00|20466|20456|20467|20457|20468|20457|20464|20453|101
1613591100000|2021-02-17 19:45:00|20467.5|20457.5|20469|20459|20470|20460|20466|20456|198
1613591400000|2021-02-17 19:50:00|20469.5|20459.5|20470.5|20460.5|20472|20462|20468.5|20458.5|143
1613591700000|2021-02-17 19:55:00|20471.5|20461.5|20475.5|20465.5|20477.5|20467.5|20470.5|20460.5|187
1613592000000|2021-02-17 20:00:00|20476|20466|20473|20463|20476|20466|20472.5|20462.5|244
1613592300000|2021-02-17 20:05:00|20472.5|20462.5|20474.5|20464.5|20475.5|20465.5|20472.5|20462.5|125
1613592600000|2021-02-17 20:10:00|20475|20465|20473.5|20463.5|20475|20465|20472.5|20462.5|186
1613592900000|2021-02-17 20:15:00|20474|20464|20477.5|20467.5|20478.5|20468.5|20473.5|20463.5|168
1613593200000|2021-02-17 20:20:00|20478.5|20468.5|20491|20481|20496|20486|20477.5|20467.5|570
1613593500000|2021-02-17 20:25:00|20491.5|20481.5|20487|20477|20491.5|20481.5|20486|20476|157
1613593800000|2021-02-17 20:30:00|20487.5|20477.5|20483|20473|20488|20478|20478.5|20468.5|221
1613594100000|2021-02-17 20:35:00|20482.5|20472.5|20484|20474|20486.5|20476.5|20482.5|20472.5|148
1613594400000|2021-02-17 20:40:00|20482.5|20472.5|20478.5|20468.5|20484.5|20474.5|20478.5|20468.5|146
1613594700000|2021-02-17 20:45:00|20478|20468|20485.5|20475.5|20485.5|20475.5|20477.5|20467.5|215
1613595000000|2021-02-17 20:50:00|20487|20477|20480.5|20470.5|20487.5|20477.5|20478|20468|236
1613595300000|2021-02-17 20:55:00|20481|20471|20484.5|20474.5|20484.5|20474.5|20472|20462|549
1613595600000|2021-02-17 21:00:00|20484|20474|20473.5|20463.5|20484|20474|20472.5|20462.5|58
1613595900000|2021-02-17 21:05:00|20474.5|20464.5|20471.5|20461.5|20474.5|20464.5|20470.5|20460.5|51
1613596200000|2021-02-17 21:10:00|20471|20461|20471.5|20461.5|20473|20463|20470.5|20460.5|93
1613596500000|2021-02-17 21:15:00|20478.7|20454.7|20478.4|20454.4|20479.4|20455.4|20478.4|20454.4|0
1613596800000|2021-02-17 21:20:00|20478.6|20454.6|20476.4|20452.4|20478.7|20454.7|20475|20451|0
1613597100000|2021-02-17 21:25:00|20476.1|20452.1|20476.7|20452.7|20477.7|20453.7|20475.9|20451.9|0
1613597400000|2021-02-17 21:30:00|20476.5|20452.5|20480.5|20456.5|20481.4|20457.4|20476.5|20452.5|0
1613597700000|2021-02-17 21:35:00|20481.4|20457.4|20480.5|20456.5|20482.4|20458.4|20479.5|20455.5|0
1613598000000|2021-02-17 21:40:00|20479.5|20455.5|20480|20456|20481.9|20457.9|20479.5|20455.5|0
1613598300000|2021-02-17 21:45:00|20480.9|20456.9|20478.1|20454.1|20482|20458|20478.1|20454.1|0
1613598600000|2021-02-17 21:50:00|20477.1|20453.1|20481.2|20457.2|20481.2|20457.2|20476.3|20452.3|0
1613598900000|2021-02-17 21:55:00|20480.2|20456.2|20483.9|20459.9|20486.1|20462.1|20477.2|20453.2|0
1613599200000|2021-02-17 22:00:00|20483.7|20459.7|20483.9|20459.9|20484.1|20460.1|20482.8|20458.8|0
1613599500000|2021-02-17 22:05:00|20483.7|20459.7|20485.3|20461.3|20485.3|20461.3|20483.7|20459.7|0
1613599800000|2021-02-17 22:10:00|20485.4|20461.4|20486.5|20462.5|20486.5|20462.5|20484.7|20460.7|0
1613600100000|2021-02-17 22:15:00|20486.7|20462.7|20487.6|20463.6|20487.6|20463.6|20486.2|20462.2|0
1613600400000|2021-02-17 22:20:00|20487.8|20463.8|20487.4|20463.4|20488.2|20464.2|20487.4|20463.4|0
1613600700000|2021-02-17 22:25:00|20487.5|20463.5|20488|20464|20488|20464|20487.4|20463.4|0
1613601000000|2021-02-17 22:30:00|20488.1|20464.1|20487.5|20463.5|20488.1|20464.1|20487.4|20463.4|0
1613601300000|2021-02-17 22:35:00|20487.6|20463.6|20489.1|20465.1|20489.3|20465.3|20487.5|20463.5|0
1613601600000|2021-02-17 22:40:00|20489.2|20465.2|20489.1|20465.1|20489.5|20465.5|20488.9|20464.9|0
1613601900000|2021-02-17 22:45:00|20488.4|20464.4|20489.4|20465.4|20490.1|20466.1|20488.4|20464.4|0
1613602200000|2021-02-17 22:50:00|20489.1|20465.1|20490.3|20466.3|20490.6|20466.6|20488.7|20464.7|0
1613602500000|2021-02-17 22:55:00|20489.9|20465.9|20489.9|20465.9|20490|20466|20488.8|20464.8|0
1613602800000|2021-02-17 23:00:00|20489.7|20465.7|20486.9|20462.9|20491.8|20467.8|20477.9|20453.9|0
1613603100000|2021-02-17 23:05:00|20485.9|20461.9|20484.9|20460.9|20485.9|20461.9|20480|20456|0
1613603400000|2021-02-17 23:10:00|20485.9|20461.9|20478.9|20454.9|20487.9|20463.9|20478.4|20454.4|0
1613603700000|2021-02-17 23:15:00|20479.3|20455.3|20477.9|20453.9|20482.8|20458.8|20477.9|20453.9|0
1613604000000|2021-02-17 23:20:00|20478.9|20454.9|20474.8|20450.8|20478.9|20454.9|20471.5|20447.5|0
1613604300000|2021-02-17 23:25:00|20473.8|20449.8|20473|20449|20473.8|20449.8|20467.1|20443.1|0
1613604600000|2021-02-17 23:30:00|20473.4|20449.4|20477.9|20453.9|20477.9|20453.9|20472|20448|0
1613604900000|2021-02-17 23:35:00|20478.3|20454.3|20483.7|20459.7|20483.7|20459.7|20477.9|20453.9|0
1613605200000|2021-02-17 23:40:00|20484.2|20460.2|20484.5|20460.5|20485.5|20461.5|20482.6|20458.6|0
1613605500000|2021-02-17 23:45:00|20485|20461|20487.5|20463.5|20488.5|20464.5|20483.6|20459.6|0
1613605800000|2021-02-17 23:50:00|20488|20464|20494.3|20470.3|20495.3|20471.3|20488|20464|0
1613606100000|2021-02-17 23:55:00|20495.3|20471.3|20497.3|20473.3|20498.3|20474.3|20492.4|20468.4|0
1613606400000|2021-02-18 00:00:00|20498.3|20474.3|20507.8|20483.8|20509.8|20485.8|20495.4|20471.4|0
1613606700000|2021-02-18 00:05:00|20506.8|20482.8|20503.6|20479.6|20511|20487|20501.1|20477.1|0
1613607000000|2021-02-18 00:10:00|20504.1|20480.1|20503|20479|20505.1|20481.1|20500.3|20476.3|0
1613607300000|2021-02-18 00:15:00|20503.5|20479.5|20489|20465|20503.5|20479.5|20485.2|20461.2|0
1613607600000|2021-02-18 00:20:00|20486.2|20462.2|20485.7|20461.7|20490|20466|20482.5|20458.5|0
1613607900000|2021-02-18 00:25:00|20486.2|20462.2|20493.2|20469.2|20493.2|20469.2|20485.7|20461.7|0
1613608200000|2021-02-18 00:30:00|20493.7|20469.7|20489|20465|20493.9|20469.9|20488.5|20464.5|0
1613608500000|2021-02-18 00:35:00|20489.5|20465.5|20506.6|20482.6|20506.6|20482.6|20489.5|20465.5|0
1613608800000|2021-02-18 00:40:00|20506.8|20482.8|20502.8|20478.8|20510.8|20486.8|20502.8|20478.8|0
1613609100000|2021-02-18 00:45:00|20502.6|20478.6|20502.8|20478.8|20506.6|20482.6|20501.3|20477.3|0
1613609400000|2021-02-18 00:50:00|20504.2|20480.2|20497.1|20473.1|20506.3|20482.3|20497.1|20473.1|0
1613609700000|2021-02-18 00:55:00|20497.6|20473.6|20496.8|20472.8|20500.9|20476.9|20492.1|20468.1|0
1613610000000|2021-02-18 01:00:00|20478.5|20468.5|20522.5|20512.5|20522.5|20512.5|20471|20461|4332
1613610300000|2021-02-18 01:05:00|20523|20513|20515.5|20505.5|20526.5|20516.5|20503.5|20493.5|1189
1613610600000|2021-02-18 01:10:00|20516|20506|20537|20527|20543|20533|20514|20504|2489
1613610900000|2021-02-18 01:15:00|20537.5|20527.5|20495|20485|20542|20532|20495|20485|5071
1613611200000|2021-02-18 01:20:00|20492|20482|20473|20463|20500|20490|20459|20449|5354
1613611500000|2021-02-18 01:25:00|20475|20465|20484.3|20474.3|20546.8|20536.8|20470.5|20460.5|9517
1613611800000|2021-02-18 01:30:00|20474.8|20464.8|20411.8|20401.8|20474.8|20464.8|20404.8|20394.8|39371
1613612100000|2021-02-18 01:35:00|20406.3|20396.3|20394.3|20384.3|20408.3|20398.3|20351.8|20341.8|20061
1613612400000|2021-02-18 01:40:00|20394.8|20384.8|20334.8|20324.8|20402.3|20392.3|20313.8|20303.8|14383
1613612700000|2021-02-18 01:45:00|20332.8|20322.8|20201.8|20191.8|20332.8|20322.8|20194.8|20184.8|17454
1613613000000|2021-02-18 01:50:00|20202.8|20192.8|20208.8|20198.8|20211.8|20201.8|20148.8|20138.8|14670
1613613300000|2021-02-18 01:55:00|20210.8|20200.8|20204.8|20194.8|20229.8|20219.8|20178.8|20168.8|11579
1613613600000|2021-02-18 02:00:00|20205.8|20195.8|20178.8|20168.8|20205.8|20195.8|20132.8|20122.8|12948
1613613900000|2021-02-18 02:05:00|20180.8|20170.8|20159.8|20149.8|20182.8|20172.8|20111.8|20101.8|10665
1613614200000|2021-02-18 02:10:00|20158.8|20148.8|20183.8|20173.8|20213.8|20203.8|20155.8|20145.8|7890
1613614500000|2021-02-18 02:15:00|20184.8|20174.8|20144.8|20134.8|20201.8|20191.8|20138.8|20128.8|8320
1613614800000|2021-02-18 02:20:00|20143.8|20133.8|20135.8|20125.8|20162.8|20152.8|20108.8|20098.8|7810
1613615100000|2021-02-18 02:25:00|20136.8|20126.8|20119.8|20109.8|20137.8|20127.8|20080.8|20070.8|7611
1613615400000|2021-02-18 02:30:00|20118.8|20108.8|20124.8|20114.8|20140.8|20130.8|20061.8|20051.8|8699
1613615700000|2021-02-18 02:35:00|20120.8|20110.8|20132.8|20122.8|20150.8|20140.8|20112.8|20102.8|4118
1613616000000|2021-02-18 02:40:00|20134.8|20124.8|20164.8|20154.8|20177.8|20167.8|20128.8|20118.8|5000
1613616300000|2021-02-18 02:45:00|20167.8|20157.8|20141.8|20131.8|20167.8|20157.8|20140.8|20130.8|5563
1613616600000|2021-02-18 02:50:00|20143.8|20133.8|20135.8|20125.8|20147.8|20137.8|20116.8|20106.8|5734
1613616900000|2021-02-18 02:55:00|20136.8|20126.8|20138.8|20128.8|20150.8|20140.8|20109.8|20099.8|5114
1613617200000|2021-02-18 03:00:00|20139.8|20129.8|20154.8|20144.8|20155.8|20145.8|20123.8|20113.8|4568
1613617500000|2021-02-18 03:05:00|20155.8|20145.8|20111.8|20101.8|20161.8|20151.8|20105.8|20095.8|3705
1613617800000|2021-02-18 03:10:00|20108.8|20098.8|20047.8|20037.8|20120.8|20110.8|20047.8|20037.8|5296
1613618100000|2021-02-18 03:15:00|20049.8|20039.8|20014.8|20004.8|20050.8|20040.8|20014.8|20004.8|7599
1613618400000|2021-02-18 03:20:00|20012.8|20002.8|19889.8|19879.8|20018.8|20008.8|19883.8|19873.8|15520
1613618700000|2021-02-18 03:25:00|19888.8|19878.8|19794.8|19784.8|19898.8|19888.8|19784.8|19774.8|13453
1613619000000|2021-02-18 03:30:00|19793.8|19783.8|19781.8|19771.8|19803.8|19793.8|19759.8|19749.8|3680
1613619300000|2021-02-18 03:35:00|19783.8|19773.8|19775.8|19765.8|19803.8|19793.8|19775.8|19765.8|1728
1613619600000|2021-02-18 03:40:00|19774.8|19764.8|19788.8|19778.8|19788.8|19778.8|19755.8|19745.8|1883
1613619900000|2021-02-18 03:45:00|19787.8|19777.8|19780.8|19770.8|19795.8|19785.8|19780.8|19770.8|1441
1613620200000|2021-02-18 03:50:00|19781.8|19771.8|19795.8|19785.8|19797.8|19787.8|19779.8|19769.8|629
1613620500000|2021-02-18 03:55:00|19796.8|19786.8|19807.8|19797.8|19819.8|19809.8|19794.8|19784.8|1262
1613620800000|2021-02-18 04:00:00|19810.8|19800.8|19787.8|19777.8|19810.8|19800.8|19787.8|19777.8|849
1613621100000|2021-02-18 04:05:00|19789.8|19779.8|19785.8|19775.8|19796.8|19786.8|19782.8|19772.8|505
1613621400000|2021-02-18 04:10:00|19783.8|19773.8|19782.8|19772.8|19791.8|19781.8|19775.8|19765.8|653
1613621700000|2021-02-18 04:15:00|19781.8|19771.8|19781.8|19771.8|19794.8|19784.8|19779.8|19769.8|497
1613622000000|2021-02-18 04:20:00|19782.8|19772.8|19799.8|19789.8|19799.8|19789.8|19782.8|19772.8|225
1613622300000|2021-02-18 04:25:00|19797.8|19787.8|19796.8|19786.8|19799.8|19789.8|19790.8|19780.8|259
1613622600000|2021-02-18 04:30:00|19795.8|19785.8|19793.8|19783.8|19799.8|19789.8|19789.8|19779.8|286
1613622900000|2021-02-18 04:35:00|19795.8|19785.8|19796.8|19786.8|19801.8|19791.8|19791.8|19781.8|291
1613623200000|2021-02-18 04:40:00|19798.8|19788.8|19809.8|19799.8|19812.8|19802.8|19798.8|19788.8|409
1613623500000|2021-02-18 04:45:00|19811.8|19801.8|19802.8|19792.8|19811.8|19801.8|19800.8|19790.8|364
1613623800000|2021-02-18 04:50:00|19803.8|19793.8|19808.8|19798.8|19809.8|19799.8|19799.8|19789.8|565
1613624100000|2021-02-18 04:55:00|19807.8|19797.8|19806.8|19796.8|19809.8|19799.8|19803.8|19793.8|550
1613624400000|2021-02-18 05:00:00|19803.8|19793.8|19872.8|19862.8|19873.8|19863.8|19772.8|19762.8|6786
1613624700000|2021-02-18 05:05:00|19873.8|19863.8|19925.8|19915.8|19928.8|19918.8|19867.8|19857.8|6477
1613625000000|2021-02-18 05:10:00|19927.8|19917.8|19955.8|19945.8|19957.8|19947.8|19912.8|19902.8|5975
1613625300000|2021-02-18 05:15:00|19957.8|19947.8|19966.8|19956.8|19968.8|19958.8|19913.8|19903.8|5673
1613625600000|2021-02-18 05:20:00|19968.8|19958.8|19992.8|19982.8|19992.8|19982.8|19955.8|19945.8|6055
1613625900000|2021-02-18 05:25:00|19990.8|19980.8|19952.8|19942.8|19990.8|19980.8|19949.8|19939.8|4627
1613626200000|2021-02-18 05:30:00|19951.8|19941.8|19983.8|19973.8|19992.8|19982.8|19951.8|19941.8|4050
1613626500000|2021-02-18 05:35:00|19982.8|19972.8|19942.8|19932.8|19993.8|19983.8|19937.8|19927.8|3408
1613626800000|2021-02-18 05:40:00|19943.8|19933.8|19903.8|19893.8|19946.8|19936.8|19888.8|19878.8|5434
1613627100000|2021-02-18 05:45:00|19904.8|19894.8|19861.8|19851.8|19911.8|19901.8|19857.8|19847.8|3763
1613627400000|2021-02-18 05:50:00|19859.8|19849.8|19787.8|19777.8|19877.8|19867.8|19787.8|19777.8|5222
1613627700000|2021-02-18 05:55:00|19788.8|19778.8|19830.8|19820.8|19859.8|19849.8|19786.8|19776.8|8031
1613628000000|2021-02-18 06:00:00|19832.8|19822.8|19825.8|19815.8|19842.8|19832.8|19801.8|19791.8|4264
1613628300000|2021-02-18 06:05:00|19824.8|19814.8|19787.8|19777.8|19825.8|19815.8|19779.8|19769.8|4092
1613628600000|2021-02-18 06:10:00|19788.8|19778.8|19737.8|19727.8|19789.8|19779.8|19698.8|19688.8|11315
1613628900000|2021-02-18 06:15:00|19739.8|19729.8|19767.8|19757.8|19782.8|19772.8|19731.8|19721.8|4428
1613629200000|2021-02-18 06:20:00|19765.8|19755.8|19796.8|19786.8|19798.8|19788.8|19721.8|19711.8|7175
1613629500000|2021-02-18 06:25:00|19794.8|19784.8|19812.8|19802.8|19820.8|19810.8|19779.8|19769.8|3771
1613629800000|2021-02-18 06:30:00|19814.8|19804.8|19816.8|19806.8|19838.8|19828.8|19805.8|19795.8|4622
1613630100000|2021-02-18 06:35:00|19815.8|19805.8|19791.8|19781.8|19835.8|19825.8|19786.8|19776.8|3345
1613630400000|2021-02-18 06:40:00|19789.8|19779.8|19798.8|19788.8|19802.8|19792.8|19766.8|19756.8|3336
1613630700000|2021-02-18 06:45:00|19797.8|19787.8|19752.8|19742.8|19804.8|19794.8|19748.8|19738.8|6861
1613631000000|2021-02-18 06:50:00|19751.8|19741.8|19798.8|19788.8|19802.8|19792.8|19751.8|19741.8|5037
1613631300000|2021-02-18 06:55:00|19797.8|19787.8|19784.8|19774.8|19818.8|19808.8|19783.8|19773.8|7657
1613631600000|2021-02-18 07:00:00|19783.8|19773.8|19797.8|19787.8|19797.8|19787.8|19778.8|19768.8|1727
1613631900000|2021-02-18 07:05:00|19795.8|19785.8|19789.8|19779.8|19798.8|19788.8|19783.8|19773.8|751
1613632200000|2021-02-18 07:10:00|19790.8|19780.8|19804.8|19794.8|19804.8|19794.8|19790.8|19780.8|1541
1613632500000|2021-02-18 07:15:00|19801.8|19791.8|19800.8|19790.8|19809.8|19799.8|19792.8|19782.8|1428
1613632800000|2021-02-18 07:20:00|19803.8|19793.8|19806.8|19796.8|19808.8|19798.8|19792.8|19782.8|1610
1613633100000|2021-02-18 07:25:00|19805.8|19795.8|19786.8|19776.8|19806.8|19796.8|19786.8|19776.8|1485
1613633400000|2021-02-18 07:30:00|19785.8|19775.8|19774.8|19764.8|19787.8|19777.8|19768.8|19758.8|1321
1613633700000|2021-02-18 07:35:00|19773.8|19763.8|19779.8|19769.8|19784.8|19774.8|19770.8|19760.8|593
1613634000000|2021-02-18 07:40:00|19780.8|19770.8|19782.8|19772.8|19785.8|19775.8|19770.8|19760.8|1194
1613634300000|2021-02-18 07:45:00|19785.8|19775.8|19781.8|19771.8|19789.8|19779.8|19773.8|19763.8|841
1613634600000|2021-02-18 07:50:00|19782.8|19772.8|19787.8|19777.8|19792.8|19782.8|19780.8|19770.8|786
1613634900000|2021-02-18 07:55:00|19786.8|19776.8|19781.8|19771.8|19788.8|19778.8|19776.8|19766.8|1214
1613635200000|2021-02-18 08:00:00|19783.8|19770.8|19789.8|19777.8|19792.8|19781.8|19780.8|19769.8|1363
1613635500000|2021-02-18 08:05:00|19788.8|19778.8|19769.8|19757.8|19790.8|19779.8|19769.8|19756.8|2194
1613635800000|2021-02-18 08:10:00|19768.8|19758.8|19765.8|19754.8|19773.8|19761.8|19762.8|19751.8|1810
1613636100000|2021-02-18 08:15:00|19766.8|19755.8|19754.8|19742.8|19770.8|19758.8|19752.8|19741.8|1192
1613636400000|2021-02-18 08:20:00|19753.8|19745.8|19732.8|19720.8|19760.8|19748.8|19731.8|19719.8|1431
1613636700000|2021-02-18 08:25:00|19733.8|19721.8|19749.8|19737.8|19755.8|19743.8|19733.8|19721.8|1858
1613637000000|2021-02-18 08:30:00|19751.3|19727.3|19784.8|19760.8|19786.5|19762.5|19750.9|19726.9|0
1613637300000|2021-02-18 08:35:00|19785.2|19761.2|19771.1|19747.1|19785.2|19761.2|19769.2|19745.2|419
1613637600000|2021-02-18 08:40:00|19773.8|19749.8|19792.8|19768.8|19792.8|19768.8|19771.1|19747.1|0
1613637900000|2021-02-18 08:45:00|19795.5|19771.5|19804.8|19780.8|19808.7|19784.7|19793.2|19769.2|0
1613638200000|2021-02-18 08:50:00|19805.3|19781.3|19804.1|19780.1|19807.7|19783.7|19799.1|19775.1|0
1613638500000|2021-02-18 08:55:00|19804.3|19780.3|19805.1|19781.1|19808.3|19784.3|19796.9|19772.9|0
1613638800000|2021-02-18 09:00:00|19778.8|19765.8|19790.8|19778.8|19791.8|19780.8|19778.8|19765.8|1095
1613639100000|2021-02-18 09:05:00|19788.8|19777.8|19787.8|19775.8|19792.8|19781.8|19787.8|19774.8|529
1613639400000|2021-02-18 09:10:00|19788.8|19776.8|19789.8|19778.8|19790.8|19779.8|19788.8|19775.8|153
1613639700000|2021-02-18 09:15:00|19790.8|19779.8|19789.8|19777.8|19794.8|19782.8|19788.8|19776.8|399
1613640000000|2021-02-18 09:20:00|19790.8|19778.8|19790.8|19779.8|19793.8|19781.8|19788.8|19776.8|430
1613640300000|2021-02-18 09:25:00|19791.8|19778.8|19784.8|19773.8|19791.8|19779.8|19782.8|19771.8|250
1613640600000|2021-02-18 09:30:00|19785.8|19774.8|19780.8|19768.8|19786.8|19775.8|19778.8|19767.8|158
1613640900000|2021-02-18 09:35:00|19779.8|19767.8|19787.8|19776.8|19788.8|19777.8|19778.8|19766.8|128
1613641200000|2021-02-18 09:40:00|19786.8|19775.8|19796.8|19784.8|19796.8|19784.8|19786.8|19775.8|440
1613641500000|2021-02-18 09:45:00|19797.8|19785.8|19813.8|19801.8|19815.8|19803.8|19797.8|19785.8|431
1613641800000|2021-02-18 09:50:00|19812.8|19802.8|19815.8|19804.8|19816.8|19805.8|19808.8|19797.8|502
1613642100000|2021-02-18 09:55:00|19816.8|19805.8|19818.8|19807.8|19820.8|19809.8|19814.8|19803.8|385
1613642400000|2021-02-18 10:00:00|19819.8|19808.8|19819.8|19808.8|19826.8|19814.8|19819.8|19807.8|269
1613642700000|2021-02-18 10:05:00|19818.8|19807.8|19814.8|19803.8|19821.8|19810.8|19813.8|19802.8|312
1613643000000|2021-02-18 10:10:00|19815.8|19802.8|19809.8|19797.8|19815.8|19803.8|19807.8|19796.8|215
1613643300000|2021-02-18 10:15:00|19808.8|19798.8|19816.8|19804.8|19817.8|19806.8|19806.8|19795.8|245
1613643600000|2021-02-18 10:20:00|19815.8|19805.8|19809.8|19798.8|19819.8|19807.8|19808.8|19797.8|289
1613643900000|2021-02-18 10:25:00|19810.8|19799.8|19811.8|19800.8|19812.8|19801.8|19807.8|19795.8|177
1613644200000|2021-02-18 10:30:00|19810.8|19799.8|19813.8|19801.8|19816.8|19804.8|19810.8|19799.8|192
1613644500000|2021-02-18 10:35:00|19812.8|19800.8|19815.8|19804.8|19819.8|19808.8|19812.8|19800.8|227
1613644800000|2021-02-18 10:40:00|19816.8|19805.8|19802.8|19791.8|19819.8|19808.8|19801.8|19790.8|697
1613645100000|2021-02-18 10:45:00|19801.8|19790.8|19799.8|19788.8|19803.8|19791.8|19795.8|19784.8|467
1613645400000|2021-02-18 10:50:00|19798.8|19787.8|19800.8|19788.8|19803.8|19791.8|19795.8|19783.8|276
1613645700000|2021-02-18 10:55:00|19799.8|19789.8|19795.8|19783.8|19800.8|19789.8|19795.8|19783.8|254
1613646000000|2021-02-18 11:00:00|19794.8|19781.8|19779.8|19768.8|19797.8|19785.8|19777.8|19766.8|580
1613646300000|2021-02-18 11:05:00|19778.8|19767.8|19781.8|19769.8|19787.8|19776.8|19773.8|19761.8|780
1613646600000|2021-02-18 11:10:00|19780.8|19770.8|19787.8|19776.8|19789.8|19778.8|19780.8|19769.8|326
1613646900000|2021-02-18 11:15:00|19786.8|19775.8|19784.8|19773.8|19790.8|19779.8|19784.8|19773.8|167
1613647200000|2021-02-18 11:20:00|19783.8|19772.8|19791.8|19780.8|19792.8|19781.8|19783.8|19772.8|211
1613647500000|2021-02-18 11:25:00|19792.8|19781.8|19794.8|19782.8|19799.8|19788.8|19791.8|19779.8|565
1613647800000|2021-02-18 11:30:00|19793.8|19781.8|19789.8|19778.8|19793.8|19782.8|19788.8|19777.8|158
1613648100000|2021-02-18 11:35:00|19790.8|19777.8|19792.8|19780.8|19797.8|19785.8|19789.8|19777.8|168
1613648400000|2021-02-18 11:40:00|19791.8|19781.8|19804.8|19793.8|19805.8|19794.8|19791.8|19780.8|316
1613648700000|2021-02-18 11:45:00|19805.8|19794.8|19806.8|19794.8|19809.8|19797.8|19802.8|19791.8|243
1613649000000|2021-02-18 11:50:00|19807.8|19795.8|19808.8|19797.8|19810.8|19798.8|19805.8|19794.8|184
1613649300000|2021-02-18 11:55:00|19807.8|19796.8|19807.8|19796.8|19811.8|19799.8|19803.8|19792.8|302
1613649600000|2021-02-18 12:00:00|19808.8|19797.8|19802.8|19791.8|19811.8|19800.8|19800.8|19788.8|473
1613649900000|2021-02-18 12:05:00|19803.8|19790.8|19794.8|19782.8|19803.8|19792.8|19793.8|19782.8|317
1613650200000|2021-02-18 12:10:00|19793.8|19783.8|19804.8|19792.8|19804.8|19793.8|19793.8|19783.8|83
1613650500000|2021-02-18 12:15:00|19805.8|19793.8|19805.8|19793.8|19807.8|19795.8|19800.8|19788.8|150
1613650800000|2021-02-18 12:20:00|19806.8|19794.8|19810.8|19798.8|19811.8|19800.8|19805.8|19794.8|171
1613651100000|2021-02-18 12:25:00|19811.8|19799.8|19813.8|19802.8|19814.8|19802.8|19805.8|19794.8|153
1613651400000|2021-02-18 12:30:00|19812.8|19801.8|19819.8|19808.8|19820.8|19809.8|19810.8|19799.8|114
1613651700000|2021-02-18 12:35:00|19820.8|19809.8|19815.8|19804.8|19821.8|19810.8|19814.8|19803.8|201
1613652000000|2021-02-18 12:40:00|19814.8|19803.8|19814.8|19803.8|19816.8|19804.8|19812.8|19801.8|84
1613652300000|2021-02-18 12:45:00|19813.8|19802.8|19818.8|19806.8|19819.8|19808.8|19812.8|19801.8|90
1613652600000|2021-02-18 12:50:00|19817.8|19807.8|19812.8|19800.8|19818.8|19807.8|19812.8|19800.8|136
1613652900000|2021-02-18 12:55:00|19811.8|19801.8|19811.8|19800.8|19812.8|19801.8|19806.8|19795.8|153
1613653200000|2021-02-18 13:00:00|19812.8|19801.8|19811.8|19800.8|19814.8|19802.8|19809.8|19798.8|116
1613653500000|2021-02-18 13:05:00|19812.8|19801.8|19817.8|19806.8|19819.8|19808.8|19809.8|19798.8|229
1613653800000|2021-02-18 13:10:00|19816.8|19805.8|19818.8|19807.8|19818.8|19807.8|19810.8|19799.8|183
1613654100000|2021-02-18 13:15:00|19817.8|19806.8|19812.8|19800.8|19819.8|19807.8|19811.8|19800.8|201
1613654400000|2021-02-18 13:20:00|19811.8|19799.8|19811.8|19800.8|19812.8|19800.8|19807.8|19796.8|108
1613654700000|2021-02-18 13:25:00|19812.8|19801.8|19817.8|19805.8|19818.8|19807.8|19811.8|19799.8|728
1613655000000|2021-02-18 13:30:00|19818.8|19806.8|19816.8|19805.8|19820.8|19808.8|19813.8|19802.8|323
1613655300000|2021-02-18 13:35:00|19815.8|19804.8|19814.8|19803.8|19816.8|19804.8|19804.8|19793.8|539
1613655600000|2021-02-18 13:40:00|19815.8|19802.8|19816.8|19805.8|19820.8|19809.8|19813.8|19802.8|254
1613655900000|2021-02-18 13:45:00|19815.8|19804.8|19797.8|19785.8|19816.8|19805.8|19797.8|19785.8|817
1613656200000|2021-02-18 13:50:00|19796.8|19786.8|19795.8|19783.8|19798.8|19787.8|19789.8|19777.8|303
1613656500000|2021-02-18 13:55:00|19796.8|19784.8|19797.8|19786.8|19802.8|19791.8|19795.8|19783.8|146
1613656800000|2021-02-18 14:00:00|19798.8|19785.8|19777.8|19765.8|19798.8|19786.8|19775.8|19763.8|494
1613657100000|2021-02-18 14:05:00|19776.8|19766.8|19779.8|19767.8|19786.8|19775.8|19774.8|19763.8|359
1613657400000|2021-02-18 14:10:00|19778.8|19768.8|19773.8|19762.8|19782.8|19771.8|19769.8|19757.8|411
1613657700000|2021-02-18 14:15:00|19774.8|19763.8|19769.8|19757.8|19777.8|19766.8|19767.8|19755.8|281
1613658000000|2021-02-18 14:20:00|19768.8|19756.8|19778.8|19767.8|19782.8|19770.8|19766.8|19755.8|146
1613658300000|2021-02-18 14:25:00|19779.8|19768.8|19782.8|19770.8|19785.8|19774.8|19778.8|19766.8|147
1613658600000|2021-02-18 14:30:00|19781.8|19771.8|19785.8|19773.8|19788.8|19777.8|19768.8|19756.8|844
1613658900000|2021-02-18 14:35:00|19784.8|19774.8|19778.8|19766.8|19802.8|19790.8|19776.8|19765.8|496
1613659200000|2021-02-18 14:40:00|19777.8|19765.8|19775.8|19763.8|19786.8|19774.8|19769.8|19758.8|558
1613659500000|2021-02-18 14:45:00|19774.8|19761.8|19785.8|19773.8|19790.8|19778.8|19769.8|19758.8|309
1613659800000|2021-02-18 14:50:00|19786.8|19774.8|19781.8|19770.8|19787.8|19776.8|19780.8|19768.8|239
1613660100000|2021-02-18 14:55:00|19782.8|19771.8|19788.8|19777.8|19798.8|19787.8|19779.8|19767.8|512
1613660400000|2021-02-18 15:00:00|19787.8|19776.8|19775.8|19764.8|19790.8|19778.8|19775.8|19763.8|300
1613660700000|2021-02-18 15:05:00|19776.8|19765.8|19756.8|19745.8|19776.8|19765.8|19745.8|19734.8|967
1613661000000|2021-02-18 15:10:00|19757.8|19748.8|19772.8|19760.8|19776.8|19765.8|19753.8|19741.8|670
1613661300000|2021-02-18 15:15:00|19771.8|19759.8|19765.8|19754.8|19774.8|19763.8|19759.8|19748.8|664
1613661600000|2021-02-18 15:20:00|19766.8|19755.8|19763.8|19752.8|19770.8|19759.8|19756.8|19745.8|1108
1613661900000|2021-02-18 15:25:00|19764.8|19753.8|19777.8|19766.8|19777.8|19766.8|19761.8|19750.8|1177
1613662200000|2021-02-18 15:30:00|19776.8|19765.8|19767.8|19756.8|19776.8|19765.8|19757.8|19745.8|934
1613662500000|2021-02-18 15:35:00|19766.8|19755.8|19794.8|19783.8|19798.8|19787.8|19764.8|19753.8|908
1613662800000|2021-02-18 15:40:00|19793.8|19782.8|19786.8|19775.8|19793.8|19782.8|19781.8|19770.8|352
1613663100000|2021-02-18 15:45:00|19785.8|19774.8|19788.8|19777.8|19791.8|19780.8|19776.8|19765.8|219
1613663400000|2021-02-18 15:50:00|19787.8|19776.8|19789.8|19777.8|19790.8|19779.8|19783.8|19772.8|115
1613663700000|2021-02-18 15:55:00|19790.8|19778.8|19782.8|19770.8|19791.8|19779.8|19778.8|19767.8|125
1613664000000|2021-02-18 16:00:00|19783.8|19771.8|19794.8|19783.8|19795.8|19783.8|19779.8|19767.8|221
1613664300000|2021-02-18 16:05:00|19795.8|19784.8|19794.8|19783.8|19804.8|19793.8|19792.8|19781.8|409
1613664600000|2021-02-18 16:10:00|19793.8|19782.8|19803.8|19791.8|19803.8|19791.8|19785.8|19774.8|269
1613664900000|2021-02-18 16:15:00|19802.8|19790.8|19809.8|19798.8|19829.8|19817.8|19802.8|19790.8|748
1613665200000|2021-02-18 16:20:00|19810.8|19799.8|19807.8|19795.8|19819.8|19807.8|19805.8|19794.8|232
1613665500000|2021-02-18 16:25:00|19808.8|19796.8|19800.8|19788.8|19810.8|19799.8|19798.8|19787.8|242
1613665800000|2021-02-18 16:30:00|19799.8|19787.8|19805.8|19793.8|19810.8|19799.8|19797.8|19786.8|365
1613666100000|2021-02-18 16:35:00|19804.8|19792.8|19800.8|19788.8|19813.8|19802.8|19798.8|19787.8|196
1613666400000|2021-02-18 16:40:00|19801.8|19789.8|19810.8|19799.8|19810.8|19799.8|19799.8|19788.8|471
1613666700000|2021-02-18 16:45:00|19809.8|19798.8|19807.8|19796.8|19811.8|19799.8|19806.8|19795.8|133
1613667000000|2021-02-18 16:50:00|19806.8|19795.8|19810.8|19798.8|19812.8|19801.8|19803.8|19792.8|119
1613667300000|2021-02-18 16:55:00|19809.8|19797.8|19803.8|19791.8|19812.8|19801.8|19799.8|19787.8|129
1613667600000|2021-02-18 17:00:00|19802.8|19790.8|19796.8|19784.8|19803.8|19792.8|19792.8|19781.8|217
1613667900000|2021-02-18 17:05:00|19795.8|19783.8|19805.8|19793.8|19805.8|19793.8|19795.8|19783.8|119
1613668200000|2021-02-18 17:10:00|19804.8|19794.8|19811.8|19800.8|19814.8|19803.8|19802.8|19791.8|113
1613668500000|2021-02-18 17:15:00|19810.8|19799.8|19805.8|19793.8|19811.8|19800.8|19800.8|19789.8|212
1613668800000|2021-02-18 17:20:00|19804.8|19794.8|19811.8|19799.8|19812.8|19801.8|19804.8|19794.8|73
1613669100000|2021-02-18 17:25:00|19810.8|19800.8|19809.8|19798.8|19812.8|19801.8|19807.8|19796.8|57
1613669400000|2021-02-18 17:30:00|19810.8|19797.8|19803.8|19792.8|19810.8|19798.8|19802.8|19791.8|47
1613669700000|2021-02-18 17:35:00|19804.8|19793.8|19803.8|19792.8|19805.8|19794.8|19801.8|19789.8|31
1613670000000|2021-02-18 17:40:00|19804.8|19791.8|19811.8|19800.8|19812.8|19800.8|19804.8|19791.8|105
1613670300000|2021-02-18 17:45:00|19810.8|19799.8|19818.8|19806.8|19820.8|19808.8|19810.8|19799.8|46
1613670600000|2021-02-18 17:50:00|19817.8|19805.8|19814.8|19803.8|19818.8|19805.8|19811.8|19800.8|92
1613670900000|2021-02-18 17:55:00|19815.8|19804.8|19826.8|19814.8|19827.8|19815.8|19815.8|19803.8|500
1613671200000|2021-02-18 18:00:00|19825.8|19812.8|19818.8|19807.8|19826.8|19814.8|19818.8|19806.8|234
1613671500000|2021-02-18 18:05:00|19819.8|19808.8|19818.8|19807.8|19826.8|19814.8|19817.8|19806.8|118
1613671800000|2021-02-18 18:10:00|19817.8|19806.8|19815.8|19803.8|19818.8|19807.8|19813.8|19802.8|114
1613672100000|2021-02-18 18:15:00|19816.8|19804.8|19815.8|19804.8|19823.8|19812.8|19810.8|19799.8|142
1613672400000|2021-02-18 18:20:00|19816.8|19805.8|19822.8|19810.8|19826.8|19814.8|19815.8|19804.8|240
1613672700000|2021-02-18 18:25:00|19821.8|19811.8|19825.8|19813.8|19827.8|19816.8|19820.8|19809.8|137
1613673000000|2021-02-18 18:30:00|19826.8|19814.8|19829.8|19818.8|19830.8|19819.8|19824.8|19813.8|273
1613673300000|2021-02-18 18:35:00|19830.8|19819.8|19831.8|19820.8|19831.8|19820.8|19826.8|19815.8|155
1613673600000|2021-02-18 18:40:00|19832.8|19819.8|19829.8|19817.8|19832.8|19820.8|19826.8|19815.8|57
1613673900000|2021-02-18 18:45:00|19830.8|19818.8|19829.8|19817.8|19830.8|19819.8|19825.8|19814.8|67
1613674200000|2021-02-18 18:50:00|19828.8|19816.8|19825.8|19813.8|19831.8|19820.8|19825.8|19813.8|62
1613674500000|2021-02-18 18:55:00|19824.8|19814.8|19821.8|19810.8|19826.8|19815.8|19820.8|19809.8|131
1613674800000|2021-02-18 19:00:00|19822.8|19811.8|19833.8|19821.8|19834.8|19823.8|19822.8|19811.8|297
1613675100000|2021-02-18 19:05:00|19832.8|19822.8|19839.8|19827.8|19839.8|19827.8|19829.8|19818.8|288
1613675400000|2021-02-18 19:10:00|19840.8|19828.8|19842.8|19830.8|19842.8|19831.8|19838.8|19827.8|178
1613675700000|2021-02-18 19:15:00|19841.8|19831.8|19844.8|19832.8|19845.8|19834.8|19840.8|19829.8|151
1613676000000|2021-02-18 19:20:00|19843.8|19831.8|19841.8|19829.8|19843.8|19832.8|19838.8|19827.8|50
1613676300000|2021-02-18 19:25:00|19842.8|19830.8|19848.8|19837.8|19848.8|19837.8|19842.8|19830.8|55
1613676600000|2021-02-18 19:30:00|19847.8|19836.8|19851.8|19840.8|19851.8|19840.8|19847.8|19835.8|58
1613676900000|2021-02-18 19:35:00|19850.8|19839.8|19852.8|19841.8|19853.8|19841.8|19850.8|19839.8|49
1613677200000|2021-02-18 19:40:00|19853.8|19840.8|19849.3|19839.3|19853.8|19842.8|19849.3|19838.8|41
1613677500000|2021-02-18 19:45:00|19848.8|19838.8|19843.8|19833.8|19848.8|19838.8|19843.8|19833.8|41
1613677800000|2021-02-18 19:50:00|19844.3|19834.3|19837.3|19827.3|19845.3|19835.3|19836.3|19826.3|73
1613678100000|2021-02-18 19:55:00|19839.3|19829.3|19844.8|19834.8|19847.8|19837.8|19836.3|19826.3|278
1613678400000|2021-02-18 20:00:00|19844.3|19834.3|19848.8|19838.8|19850.3|19840.3|19842.8|19832.8|91
1613678700000|2021-02-18 20:05:00|19849.3|19839.3|19855.8|19845.8|19856.8|19846.8|19848.3|19838.3|254
1613679000000|2021-02-18 20:10:00|19856.3|19846.3|19852.8|19842.8|19856.3|19846.3|19852.3|19842.3|120
1613679300000|2021-02-18 20:15:00|19852.3|19842.3|19852.8|19842.8|19853.8|19843.8|19852.3|19842.3|105
1613679600000|2021-02-18 20:20:00|19853.3|19843.3|19842.3|19832.3|19853.8|19843.8|19842.3|19832.3|296
1613679900000|2021-02-18 20:25:00|19842.8|19832.8|19846.8|19836.8|19849.3|19839.3|19842.8|19832.8|128
1613680200000|2021-02-18 20:30:00|19847.3|19837.3|19843.8|19833.8|19849.3|19839.3|19843.8|19833.8|131
1613680500000|2021-02-18 20:35:00|19843.3|19833.3|19842.8|19832.8|19848.3|19838.3|19839.8|19829.8|313
1613680800000|2021-02-18 20:40:00|19842.3|19832.3|19845.3|19835.3|19846.3|19836.3|19842.3|19832.3|104
1613681100000|2021-02-18 20:45:00|19844.3|19834.3|19846.3|19836.3|19849.3|19839.3|19844.3|19834.3|180
1613681400000|2021-02-18 20:50:00|19846.8|19836.8|19853.3|19843.3|19853.3|19843.3|19846.8|19836.8|209
1613681700000|2021-02-18 20:55:00|19852.8|19842.8|19879.8|19869.8|19880.8|19870.8|19852.3|19842.3|810
1613682000000|2021-02-18 21:00:00|19880.3|19870.3|19873.3|19863.3|19881.3|19871.3|19871.8|19861.8|137
1613682300000|2021-02-18 21:05:00|19872.8|19862.8|19871.8|19861.8|19873.3|19863.3|19871.3|19861.3|26
1613682600000|2021-02-18 21:10:00|19871.3|19861.3|19869.3|19859.3|19872.3|19862.3|19869.3|19859.3|23
1613682900000|2021-02-18 21:15:00|19879.5|19855.5|19879.2|19855.2|19880|19856|19877|19853|0
1613683200000|2021-02-18 21:20:00|19879.1|19855.1|19877.8|19853.8|19879.5|19855.5|19877.1|19853.1|0
1613683500000|2021-02-18 21:25:00|19877.7|19853.7|19878.5|19854.5|19879.2|19855.2|19876.5|19852.5|0
1613683800000|2021-02-18 21:30:00|19877.4|19853.4|19883.4|19859.4|19885.3|19861.3|19877.4|19853.4|0
1613684100000|2021-02-18 21:35:00|19882.5|19858.5|19883.7|19859.7|19884.7|19860.7|19881.5|19857.5|0
1613684400000|2021-02-18 21:40:00|19882.8|19858.8|19883.9|19859.9|19884.8|19860.8|19881|19857|0
1613684700000|2021-02-18 21:45:00|19884.8|19860.8|19879.8|19855.8|19884.8|19860.8|19878.8|19854.8|0
1613685000000|2021-02-18 21:50:00|19878.8|19854.8|19874.8|19850.8|19879.8|19855.8|19873.8|19849.8|0
1613685300000|2021-02-18 21:55:00|19873.8|19849.8|19878.8|19854.8|19879.8|19855.8|19872.8|19848.8|0
1613685600000|2021-02-18 22:00:00|19876.5|19852.5|19871.2|19847.2|19878.4|19854.4|19870.5|19846.5|0
1613685900000|2021-02-18 22:05:00|19871.4|19847.4|19871.1|19847.1|19871.4|19847.4|19871|19847|0
1613686200000|2021-02-18 22:10:00|19871|19847|19872.8|19848.8|19872.8|19848.8|19870.8|19846.8|0
1613686500000|2021-02-18 22:15:00|19871.7|19847.7|19870.6|19846.6|19872.8|19848.8|19870.4|19846.4|0
1613686800000|2021-02-18 22:20:00|19870.4|19846.4|19870.9|19846.9|19872.5|19848.5|19870.4|19846.4|0
1613687100000|2021-02-18 22:25:00|19871.1|19847.1|19872.4|19848.4|19872.4|19848.4|19870.9|19846.9|0
1613687400000|2021-02-18 22:30:00|19871.4|19847.4|19870.8|19846.8|19871.9|19847.9|19870.6|19846.6|0
1613687700000|2021-02-18 22:35:00|19870.4|19846.4|19871.9|19847.9|19871.9|19847.9|19870.2|19846.2|0
1613688000000|2021-02-18 22:40:00|19871.8|19847.8|19873.1|19849.1|19873.1|19849.1|19870.8|19846.8|0
1613688300000|2021-02-18 22:45:00|19872.4|19848.4|19872.2|19848.2|19873.7|19849.7|19871.2|19847.2|0
1613688600000|2021-02-18 22:50:00|19872.4|19848.4|19872.6|19848.6|19873.2|19849.2|19872.4|19848.4|0
1613688900000|2021-02-18 22:55:00|19873.2|19849.2|19873.1|19849.1|19873.6|19849.6|19873.1|19849.1|0
1613689200000|2021-02-18 23:00:00|19870.5|19846.5|19880.2|19856.2|19880.2|19856.2|19865.7|19841.7|0
1613689500000|2021-02-18 23:05:00|19879.7|19855.7|19882.6|19858.6|19882.6|19858.6|19877.8|19853.8|0
1613689800000|2021-02-18 23:10:00|19883|19859|19881.2|19857.2|19883.5|19859.5|19879.9|19855.9|0
1613690100000|2021-02-18 23:15:00|19881.6|19857.6|19881.6|19857.6|19884|19860|19881.6|19857.6|0
1613690400000|2021-02-18 23:20:00|19882|19858|19876.6|19852.6|19882.5|19858.5|19875.7|19851.7|0
1613690700000|2021-02-18 23:25:00|19877.6|19853.6|19881.4|19857.4|19881.9|19857.9|19877.6|19853.6|0
1613691000000|2021-02-18 23:30:00|19881.9|19857.9|19875.8|19851.8|19883.4|19859.4|19872.9|19848.9|0
1613691300000|2021-02-18 23:35:00|19874.8|19850.8|19869.5|19845.5|19875.8|19851.8|19869.1|19845.1|0
1613691600000|2021-02-18 23:40:00|19870|19846|19858.5|19834.5|19872.4|19848.4|19857.6|19833.6|0
1613691900000|2021-02-18 23:45:00|19856.6|19832.6|19856.2|19832.2|19857.6|19833.6|19849|19825|0
1613692200000|2021-02-18 23:50:00|19856.7|19832.7|19851.1|19827.1|19857.2|19833.2|19846.3|19822.3|0
1613692500000|2021-02-18 23:55:00|19851.5|19827.5|19853.9|19829.9|19855.9|19831.9|19849.2|19825.2|0
1613692800000|2021-02-19 00:00:00|19853|19829|19854.8|19830.8|19859.6|19835.6|19851|19827|0
1613693100000|2021-02-19 00:05:00|19855.8|19831.8|19855.8|19831.8|19859.1|19835.1|19850|19826|0
1613693400000|2021-02-19 00:10:00|19856.7|19832.7|19850.1|19826.1|19856.7|19832.7|19850.1|19826.1|0
1613693700000|2021-02-19 00:15:00|19849.2|19825.2|19864.2|19840.2|19865.2|19841.2|19849.2|19825.2|0
1613694000000|2021-02-19 00:20:00|19864.7|19840.7|19870.6|19846.6|19874.7|19850.7|19862.8|19838.8|0
1613694300000|2021-02-19 00:25:00|19870.1|19846.1|19865|19841|19870.6|19846.6|19864.5|19840.5|0
1613694600000|2021-02-19 00:30:00|19865.5|19841.5|19867.6|19843.6|19870.1|19846.1|19864.9|19840.9|0
1613694900000|2021-02-19 00:35:00|19867.8|19843.8|19863.4|19839.4|19869|19845|19863|19839|0
1613695200000|2021-02-19 00:40:00|19863.9|19839.9|19870.4|19846.4|19871.2|19847.2|19860.2|19836.2|0
1613695500000|2021-02-19 00:45:00|19870.6|19846.6|19870.4|19846.4|19871.3|19847.3|19863.5|19839.5|0
1613695800000|2021-02-19 00:50:00|19870.9|19846.9|19864.5|19840.5|19870.9|19846.9|19862.6|19838.6|0
1613696100000|2021-02-19 00:55:00|19864.7|19840.7|19869.6|19845.6|19872.8|19848.8|19862.7|19838.7|0
1613696400000|2021-02-19 01:00:00|19870.9|19846.9|19880.8|19870.8|19889.8|19879.8|19860.8|19846.9|2083
1613696700000|2021-02-19 01:05:00|19881.3|19871.3|19855.8|19845.8|19881.3|19871.3|19849.3|19839.3|913
1613697000000|2021-02-19 01:10:00|19855.3|19845.3|19846.8|19836.8|19867.8|19857.8|19845.8|19835.8|908
1613697300000|2021-02-19 01:15:00|19847.3|19837.3|19832.3|19822.3|19849.8|19839.8|19810.8|19800.8|2901
1613697600000|2021-02-19 01:20:00|19832.8|19822.8|19771.8|19761.8|19840.8|19830.8|19771.8|19761.8|1779
1613697900000|2021-02-19 01:25:00|19771.3|19761.3|19738.3|19728.3|19776.8|19766.8|19724.8|19714.8|3500
1613698200000|2021-02-19 01:30:00|19735.8|19725.8|19821.8|19811.8|19893.8|19883.8|19734.8|19724.8|24453
1613698500000|2021-02-19 01:35:00|19823.3|19813.3|19865.3|19855.3|19882.8|19872.8|19802.8|19792.8|8660
1613698800000|2021-02-19 01:40:00|19866.3|19856.3|19800.8|19790.8|19874.3|19864.3|19795.3|19785.3|7302
1613699100000|2021-02-19 01:45:00|19800.3|19790.3|19758.8|19748.8|19822.8|19812.8|19753.8|19743.8|7940
1613699400000|2021-02-19 01:50:00|19759.8|19749.8|19770.8|19760.8|19817.8|19807.8|19748.8|19738.8|4859
1613699700000|2021-02-19 01:55:00|19769.8|19759.8|19857.8|19847.8|19858.8|19848.8|19764.8|19754.8|4404
1613700000000|2021-02-19 02:00:00|19856.8|19846.8|19786.8|19776.8|19857.8|19847.8|19785.8|19775.8|5170
1613700300000|2021-02-19 02:05:00|19787.8|19777.8|19762.8|19752.8|19790.8|19780.8|19726.8|19716.8|5080
1613700600000|2021-02-19 02:10:00|19761.8|19751.8|19686.8|19676.8|19767.8|19757.8|19682.8|19672.8|8333
1613700900000|2021-02-19 02:15:00|19687.8|19677.8|19618.8|19608.8|19700.8|19690.8|19615.8|19605.8|8660
1613701200000|2021-02-19 02:20:00|19616.8|19606.8|19576.8|19566.8|19653.8|19643.8|19572.8|19562.8|5211
1613701500000|2021-02-19 02:25:00|19575.8|19565.8|19665.8|19655.8|19667.8|19657.8|19573.8|19563.8|5871
1613701800000|2021-02-19 02:30:00|19663.8|19653.8|19634.8|19624.8|19686.8|19676.8|19630.8|19620.8|4980
1613702100000|2021-02-19 02:35:00|19635.8|19625.8|19646.8|19636.8|19647.8|19637.8|19610.8|19600.8|4285
1613702400000|2021-02-19 02:40:00|19647.8|19637.8|19627.2|19617.2|19670.8|19660.8|19614.2|19604.2|4370
1613702700000|2021-02-19 02:45:00|19629.2|19619.2|19615.2|19605.2|19662.2|19652.2|19611.2|19601.2|3532
1613703000000|2021-02-19 02:50:00|19613.2|19603.2|19608.2|19598.2|19648.2|19638.2|19601.2|19591.2|3677
1613703300000|2021-02-19 02:55:00|19607.2|19597.2|19613.2|19603.2|19659.2|19649.2|19599.2|19589.2|4617
1613703600000|2021-02-19 03:00:00|19614.2|19604.2|19648.2|19638.2|19667.2|19657.2|19613.2|19603.2|5830
1613703900000|2021-02-19 03:05:00|19647.2|19637.2|19679.2|19669.2|19679.2|19669.2|19620.2|19610.2|3711
1613704200000|2021-02-19 03:10:00|19680.2|19670.2|19712.2|19702.2|19714.2|19704.2|19665.2|19655.2|5378
1613704500000|2021-02-19 03:15:00|19716.2|19706.2|19743.2|19733.2|19769.2|19759.2|19716.2|19706.2|5442
1613704800000|2021-02-19 03:20:00|19744.2|19734.2|19711.2|19701.2|19747.2|19737.2|19708.2|19698.2|4153
1613705100000|2021-02-19 03:25:00|19713.2|19703.2|19764.2|19754.2|19773.2|19763.2|19712.2|19702.2|4190
1613705400000|2021-02-19 03:30:00|19763.2|19753.2|19780.2|19770.2|19781.2|19771.2|19760.2|19750.2|1107
1613705700000|2021-02-19 03:35:00|19779.2|19769.2|19773.2|19763.2|19781.2|19771.2|19766.2|19756.2|840
1613706000000|2021-02-19 03:40:00|19774.2|19764.2|19786.2|19776.2|19792.2|19782.2|19767.2|19757.2|696
1613706300000|2021-02-19 03:45:00|19787.2|19777.2|19775.2|19765.2|19787.2|19777.2|19775.2|19765.2|368
1613706600000|2021-02-19 03:50:00|19776.2|19766.2|19782.2|19772.2|19785.2|19775.2|19770.2|19760.2|279
1613706900000|2021-02-19 03:55:00|19781.2|19771.2|19780.2|19770.2|19785.2|19775.2|19775.2|19765.2|416
1613707200000|2021-02-19 04:00:00|19781.2|19771.2|19778.2|19768.2|19784.2|19774.2|19775.2|19765.2|417
1613707500000|2021-02-19 04:05:00|19779.2|19769.2|19774.2|19764.2|19780.2|19770.2|19774.2|19764.2|218
1613707800000|2021-02-19 04:10:00|19775.2|19765.2|19774.2|19764.2|19780.2|19770.2|19772.2|19762.2|206
1613708100000|2021-02-19 04:15:00|19776.2|19766.2|19783.2|19773.2|19787.2|19777.2|19776.2|19766.2|296
1613708400000|2021-02-19 04:20:00|19782.2|19772.2|19783.2|19773.2|19785.2|19775.2|19778.2|19768.2|123
1613708700000|2021-02-19 04:25:00|19785.2|19775.2|19786.2|19776.2|19789.2|19779.2|19785.2|19775.2|109
1613709000000|2021-02-19 04:30:00|19785.2|19775.2|19781.2|19771.2|19785.2|19775.2|19780.2|19770.2|160
1613709300000|2021-02-19 04:35:00|19780.2|19770.2|19792.2|19782.2|19792.2|19782.2|19780.2|19770.2|259
1613709600000|2021-02-19 04:40:00|19790.2|19780.2|19802.2|19792.2|19803.2|19793.2|19788.2|19778.2|538
1613709900000|2021-02-19 04:45:00|19803.2|19793.2|19797.2|19787.2|19803.2|19793.2|19795.2|19785.2|739
1613710200000|2021-02-19 04:50:00|19796.2|19786.2|19789.2|19779.2|19797.2|19787.2|19787.2|19777.2|541
1613710500000|2021-02-19 04:55:00|19788.2|19778.2|19789.2|19779.2|19790.2|19780.2|19786.2|19776.2|465
1613710800000|2021-02-19 05:00:00|19788.2|19778.2|19799.2|19789.2|19823.2|19813.2|19781.2|19771.2|8001
1613711100000|2021-02-19 05:05:00|19797.2|19787.2|19812.2|19802.2|19812.2|19802.2|19784.2|19774.2|2311
1613711400000|2021-02-19 05:10:00|19813.2|19803.2|19837.2|19827.2|19845.2|19835.2|19812.2|19802.2|4246
1613711700000|2021-02-19 05:15:00|19838.2|19828.2|19850.2|19840.2|19853.2|19843.2|19815.2|19805.2|3119
1613712000000|2021-02-19 05:20:00|19851.2|19841.2|19840.2|19830.2|19852.2|19842.2|19819.2|19809.2|3457
1613712300000|2021-02-19 05:25:00|19842.2|19832.2|19791.2|19781.2|19842.2|19832.2|19790.2|19780.2|2321
1613712600000|2021-02-19 05:30:00|19790.2|19780.2|19825.2|19815.2|19838.2|19828.2|19780.2|19770.2|2828
1613712900000|2021-02-19 05:35:00|19824.2|19814.2|19826.2|19816.2|19853.2|19843.2|19810.2|19800.2|3243
1613713200000|2021-02-19 05:40:00|19827.2|19817.2|19840.2|19830.2|19840.2|19830.2|19805.2|19795.2|2962
1613713500000|2021-02-19 05:45:00|19839.2|19829.2|19818.2|19808.2|19840.2|19830.2|19812.2|19802.2|4035
1613713800000|2021-02-19 05:50:00|19820.2|19810.2|19838.2|19828.2|19841.2|19831.2|19818.2|19808.2|3822
1613714100000|2021-02-19 05:55:00|19839.2|19829.2|19851.2|19841.2|19872.2|19862.2|19836.2|19826.2|3811
1613714400000|2021-02-19 06:00:00|19850.2|19840.2|19855.2|19845.2|19864.2|19854.2|19838.2|19828.2|4133
1613714700000|2021-02-19 06:05:00|19854.2|19844.2|19868.2|19858.2|19876.2|19866.2|19848.2|19838.2|2848
1613715000000|2021-02-19 06:10:00|19867.2|19857.2|19871.2|19861.2|19875.2|19865.2|19848.2|19838.2|3780
1613715300000|2021-02-19 06:15:00|19872.2|19862.2|19885.2|19875.2|19892.2|19882.2|19869.2|19859.2|2682
1613715600000|2021-02-19 06:20:00|19886.2|19876.2|19913.2|19903.2|19915.2|19905.2|19863.2|19853.2|5232
1613715900000|2021-02-19 06:25:00|19915.2|19905.2|19904.2|19894.2|19917.2|19907.2|19894.2|19884.2|3315
1613716200000|2021-02-19 06:30:00|19903.2|19893.2|19882.2|19872.2|19907.2|19897.2|19862.2|19852.2|3997
1613716500000|2021-02-19 06:35:00|19881.2|19871.2|19872.2|19862.2|19887.2|19877.2|19865.2|19855.2|3123
1613716800000|2021-02-19 06:40:00|19870.2|19860.2|19876.2|19866.2|19882.2|19872.2|19849.2|19839.2|3138
1613717100000|2021-02-19 06:45:00|19875.2|19865.2|19847.2|19837.2|19875.2|19865.2|19841.2|19831.2|3812
1613717400000|2021-02-19 06:50:00|19849.2|19839.2|19862.2|19852.2|19867.2|19857.2|19849.2|19839.2|3619
1613717700000|2021-02-19 06:55:00|19861.2|19851.2|19869.2|19859.2|19872.2|19862.2|19858.2|19848.2|4825
1613718000000|2021-02-19 07:00:00|19868.2|19858.2|19876.2|19866.2|19886.2|19876.2|19867.2|19857.2|1605
1613718300000|2021-02-19 07:05:00|19877.2|19867.2|19874.2|19864.2|19885.2|19875.2|19870.2|19860.2|692
1613718600000|2021-02-19 07:10:00|19875.2|19865.2|19887.2|19877.2|19889.2|19879.2|19872.2|19862.2|878
1613718900000|2021-02-19 07:15:00|19888.2|19878.2|19890.2|19880.2|19891.2|19881.2|19886.2|19876.2|670
1613719200000|2021-02-19 07:20:00|19891.2|19881.2|19891.2|19881.2|19891.2|19881.2|19888.2|19878.2|281
1613719500000|2021-02-19 07:25:00|19890.2|19880.2|19883.2|19873.2|19890.2|19880.2|19883.2|19873.2|365
1613719800000|2021-02-19 07:30:00|19884.2|19874.2|19887.2|19877.2|19887.2|19877.2|19881.2|19871.2|411
1613720100000|2021-02-19 07:35:00|19886.2|19876.2|19891.2|19881.2|19892.2|19882.2|19885.2|19875.2|887
1613720400000|2021-02-19 07:40:00|19890.2|19880.2|19894.2|19884.2|19895.2|19885.2|19887.2|19877.2|826
1613720700000|2021-02-19 07:45:00|19895.2|19885.2|19892.2|19882.2|19896.2|19886.2|19890.2|19880.2|576
1613721000000|2021-02-19 07:50:00|19893.2|19883.2|19905.2|19895.2|19905.2|19895.2|19882.2|19872.2|977
1613721300000|2021-02-19 07:55:00|19904.2|19894.2|19894.2|19884.2|19905.2|19895.2|19894.2|19884.2|919
1613721600000|2021-02-19 08:00:00|19895.2|19883.2|19891.2|19879.2|19901.2|19890.2|19887.2|19875.2|756
1613721900000|2021-02-19 08:05:00|19893.2|19881.2|19892.2|19881.2|19898.2|19885.2|19885.2|19874.2|1135
1613722200000|2021-02-19 08:10:00|19893.2|19880.2|19893.2|19882.2|19901.2|19889.2|19892.2|19880.2|474
1613722500000|2021-02-19 08:15:00|19896.2|19885.2|19890.2|19878.2|19900.2|19888.2|19886.2|19874.2|579
1613722800000|2021-02-19 08:20:00|19889.2|19877.2|19896.2|19884.2|19897.2|19885.2|19884.2|19872.2|724
1613723100000|2021-02-19 08:25:00|19895.2|19883.2|19883.2|19869.2|19900.2|19888.2|19875.2|19864.2|1137
1613723400000|2021-02-19 08:30:00|19881.5|19857.5|19886.1|19862.1|19904.5|19880.5|19881|19857|0
1613723700000|2021-02-19 08:35:00|19883.4|19859.4|19903.2|19879.2|19908.2|19884.2|19881.9|19857.9|351
1613724000000|2021-02-19 08:40:00|19903|19879|19877.5|19853.5|19910.5|19886.5|19877.3|19853.3|0
1613724300000|2021-02-19 08:45:00|19877.8|19853.8|19877.1|19853.1|19880.3|19856.3|19870.3|19846.3|0
1613724600000|2021-02-19 08:50:00|19877.6|19853.6|19902.1|19878.1|19902.1|19878.1|19877.6|19853.6|0
1613724900000|2021-02-19 08:55:00|19904.9|19880.9|19919.6|19895.6|19925.5|19901.5|19904.1|19880.1|0
1613725200000|2021-02-19 09:00:00|19909.2|19878.2|19902.2|19890.2|19916.2|19903.2|19899.2|19878.2|478
1613725500000|2021-02-19 09:05:00|19903.2|19891.2|19905.2|19893.2|19909.2|19897.2|19903.2|19891.2|94
1613725800000|2021-02-19 09:10:00|19904.2|19891.2|19910.2|19898.2|19912.2|19900.2|19903.2|19891.2|134
1613726100000|2021-02-19 09:15:00|19909.2|19897.2|19925.2|19913.2|19927.2|19914.2|19909.2|19897.2|451
1613726400000|2021-02-19 09:20:00|19924.2|19912.2|19919.2|19907.2|19924.2|19912.2|19914.2|19902.2|232
1613726700000|2021-02-19 09:25:00|19918.2|19908.2|19918.2|19905.2|19920.2|19909.2|19916.2|19904.2|256
1613727000000|2021-02-19 09:30:00|19919.2|19906.2|19928.2|19917.2|19928.2|19917.2|19919.2|19906.2|161
1613727300000|2021-02-19 09:35:00|19929.2|19918.2|19940.2|19929.2|19940.2|19929.2|19929.2|19917.2|364
1613727600000|2021-02-19 09:40:00|19941.2|19930.2|19938.2|19926.2|19941.2|19930.2|19934.2|19923.2|530
1613727900000|2021-02-19 09:45:00|19939.2|19927.2|19932.2|19920.2|19939.2|19928.2|19927.2|19916.2|653
1613728200000|2021-02-19 09:50:00|19931.2|19919.2|19929.2|19917.2|19931.2|19920.2|19926.2|19915.2|176
1613728500000|2021-02-19 09:55:00|19928.2|19918.2|19925.2|19914.2|19930.2|19919.2|19925.2|19914.2|244
1613728800000|2021-02-19 10:00:00|19926.2|19915.2|19928.2|19916.2|19928.2|19917.2|19924.2|19913.2|170
1613729100000|2021-02-19 10:05:00|19927.2|19915.2|19933.2|19921.2|19933.2|19921.2|19925.2|19914.2|161
1613729400000|2021-02-19 10:10:00|19932.2|19920.2|19927.2|19915.2|19932.2|19921.2|19915.2|19904.2|617
1613729700000|2021-02-19 10:15:00|19926.2|19914.2|19934.2|19923.2|19937.2|19926.2|19926.2|19914.2|424
1613730000000|2021-02-19 10:20:00|19935.2|19922.2|19928.2|19916.2|19935.2|19924.2|19928.2|19916.2|82
1613730300000|2021-02-19 10:25:00|19927.2|19915.2|19922.2|19910.2|19929.2|19917.2|19916.2|19904.2|496
1613730600000|2021-02-19 10:30:00|19921.2|19909.2|19918.2|19907.2|19921.2|19909.2|19916.2|19904.2|128
1613730900000|2021-02-19 10:35:00|19919.2|19908.2|19928.2|19917.2|19929.2|19917.2|19918.2|19908.2|81
1613731200000|2021-02-19 10:40:00|19927.2|19916.2|19927.2|19916.2|19930.2|19919.2|19926.2|19915.2|78
1613731500000|2021-02-19 10:45:00|19928.2|19915.2|19929.2|19918.2|19929.2|19918.2|19923.2|19912.2|160
1613731800000|2021-02-19 10:50:00|19931.2|19919.2|19926.2|19915.2|19932.2|19920.2|19926.2|19914.2|216
1613732100000|2021-02-19 10:55:00|19927.2|19914.2|19929.2|19917.2|19933.2|19921.2|19926.2|19914.2|109
1613732400000|2021-02-19 11:00:00|19930.2|19918.2|19921.2|19909.2|19932.2|19921.2|19919.2|19908.2|298
1613732700000|2021-02-19 11:05:00|19920.2|19908.2|19920.2|19908.2|19922.2|19910.2|19916.2|19905.2|97
1613733000000|2021-02-19 11:10:00|19919.2|19907.2|19916.2|19905.2|19919.2|19908.2|19916.2|19904.2|52
1613733300000|2021-02-19 11:15:00|19917.2|19906.2|19914.2|19903.2|19921.2|19910.2|19914.2|19903.2|78
1613733600000|2021-02-19 11:20:00|19915.2|19904.2|19924.2|19913.2|19925.2|19913.2|19914.2|19903.2|37
1613733900000|2021-02-19 11:25:00|19925.2|19914.2|19923.2|19912.2|19925.2|19914.2|19921.2|19910.2|16
1613734200000|2021-02-19 11:30:00|19924.2|19911.2|19914.2|19902.2|19924.2|19912.2|19913.2|19901.2|54
1613734500000|2021-02-19 11:35:00|19915.2|19903.2|19918.2|19906.2|19918.2|19906.2|19914.2|19902.2|86
1613734800000|2021-02-19 11:40:00|19919.2|19907.2|19918.2|19906.2|19919.2|19907.2|19914.2|19902.2|41
1613735100000|2021-02-19 11:45:00|19919.2|19907.2|19918.2|19906.2|19921.2|19909.2|19918.2|19906.2|43
1613735400000|2021-02-19 11:50:00|19917.2|19905.2|19915.2|19903.2|19918.2|19906.2|19913.2|19902.2|65
1613735700000|2021-02-19 11:55:00|19914.2|19904.2|19916.2|19904.2|19918.2|19907.2|19913.2|19902.2|40
1613736000000|2021-02-19 12:00:00|19915.2|19905.2|19919.2|19908.2|19920.2|19909.2|19915.2|19904.2|43
1613736300000|2021-02-19 12:05:00|19918.2|19907.2|19922.2|19911.2|19923.2|19912.2|19918.2|19907.2|34
1613736600000|2021-02-19 12:10:00|19923.2|19912.2|19924.2|19912.2|19924.2|19912.2|19921.2|19909.2|42
1613736900000|2021-02-19 12:15:00|19923.2|19913.2|19922.2|19911.2|19925.2|19913.2|19920.2|19909.2|44
1613737200000|2021-02-19 12:20:00|19923.2|19912.2|19925.2|19913.2|19927.2|19916.2|19920.2|19909.2|50
1613737500000|2021-02-19 12:25:00|19926.2|19914.2|19931.2|19920.2|19932.2|19920.2|19925.2|19913.2|80
1613737800000|2021-02-19 12:30:00|19932.2|19922.2|19933.2|19921.2|19936.2|19925.2|19930.2|19918.2|118
1613738100000|2021-02-19 12:35:00|19934.2|19922.2|19925.2|19913.2|19935.2|19924.2|19924.2|19912.2|81
1613738400000|2021-02-19 12:40:00|19926.2|19914.2|19924.2|19913.2|19928.2|19917.2|19923.2|19912.2|86
1613738700000|2021-02-19 12:45:00|19925.2|19914.2|19926.2|19914.2|19926.2|19915.2|19924.2|19912.2|51
1613739000000|2021-02-19 12:50:00|19927.2|19915.2|19927.2|19916.2|19929.2|19917.2|19923.2|19911.2|70
1613739300000|2021-02-19 12:55:00|19928.2|19917.2|19932.2|19920.2|19932.2|19921.2|19926.2|19915.2|155
1613739600000|2021-02-19 13:00:00|19933.2|19921.2|19935.2|19923.2|19935.2|19924.2|19930.2|19919.2|119
1613739900000|2021-02-19 13:05:00|19934.2|19922.2|19934.2|19923.2|19936.2|19925.2|19933.2|19921.2|74
1613740200000|2021-02-19 13:10:00|19935.2|19924.2|19940.2|19928.2|19940.2|19929.2|19934.2|19923.2|64
1613740500000|2021-02-19 13:15:00|19939.2|19929.2|19936.2|19925.2|19940.2|19929.2|19936.2|19925.2|80
1613740800000|2021-02-19 13:20:00|19937.2|19924.2|19940.2|19928.2|19940.2|19928.2|19937.2|19924.2|162
1613741100000|2021-02-19 13:25:00|19939.2|19929.2|19944.2|19933.2|19945.2|19933.2|19937.2|19926.2|259
1613741400000|2021-02-19 13:30:00|19945.2|19934.2|19945.2|19933.2|19949.2|19938.2|19944.2|19933.2|205
1613741700000|2021-02-19 13:35:00|19944.2|19934.2|19943.2|19931.2|19945.2|19934.2|19939.2|19927.2|113
1613742000000|2021-02-19 13:40:00|19944.2|19932.2|19945.2|19933.2|19948.2|19937.2|19943.2|19932.2|215
1613742300000|2021-02-19 13:45:00|19946.2|19934.2|19957.2|19945.2|19959.2|19948.2|19946.2|19934.2|227
1613742600000|2021-02-19 13:50:00|19956.2|19944.2|19957.2|19946.2|19960.2|19949.2|19954.2|19943.2|201
1613742900000|2021-02-19 13:55:00|19958.2|19947.2|19964.2|19953.2|19965.2|19954.2|19957.2|19946.2|167
1613743200000|2021-02-19 14:00:00|19965.2|19954.2|19948.2|19936.2|19966.2|19954.2|19947.2|19936.2|652
1613743500000|2021-02-19 14:05:00|19950.2|19937.2|19948.2|19936.2|19953.2|19941.2|19942.2|19931.2|230
1613743800000|2021-02-19 14:10:00|19949.2|19937.2|19953.2|19941.2|19955.2|19944.2|19947.2|19936.2|184
1613744100000|2021-02-19 14:15:00|19952.2|19942.2|19951.2|19939.2|19959.2|19948.2|19950.2|19939.2|61
1613744400000|2021-02-19 14:20:00|19952.2|19940.2|19951.2|19939.2|19953.2|19942.2|19948.2|19937.2|75
1613744700000|2021-02-19 14:25:00|19950.2|19938.2|19947.2|19936.2|19951.2|19939.2|19945.2|19934.2|182
1613745000000|2021-02-19 14:30:00|19946.2|19935.2|19962.2|19951.2|19963.2|19952.2|19946.2|19935.2|696
1613745300000|2021-02-19 14:35:00|19961.2|19950.2|19963.2|19952.2|19968.2|19956.2|19954.2|19943.2|516
1613745600000|2021-02-19 14:40:00|19962.2|19951.2|19968.2|19957.2|19971.2|19960.2|19961.2|19950.2|403
1613745900000|2021-02-19 14:45:00|19967.2|19956.2|19960.2|19949.2|19970.2|19959.2|19960.2|19949.2|416
1613746200000|2021-02-19 14:50:00|19961.2|19950.2|19968.2|19957.2|19974.2|19962.2|19958.2|19946.2|940
1613746500000|2021-02-19 14:55:00|19969.2|19958.2|19979.2|19968.2|19981.2|19969.2|19964.2|19953.2|558
1613746800000|2021-02-19 15:00:00|19980.2|19969.2|19976.2|19965.2|19980.2|19969.2|19965.2|19954.2|374
1613747100000|2021-02-19 15:05:00|19977.2|19964.2|19975.2|19963.2|19979.2|19968.2|19970.2|19959.2|153
1613747400000|2021-02-19 15:10:00|19974.2|19964.2|19974.2|19962.2|19975.2|19964.2|19967.2|19955.2|219
1613747700000|2021-02-19 15:15:00|19973.2|19963.2|19976.2|19965.2|19984.2|19972.2|19973.2|19961.2|350
1613748000000|2021-02-19 15:20:00|19977.2|19964.2|19983.2|19972.2|19983.2|19972.2|19974.2|19963.2|242
1613748300000|2021-02-19 15:25:00|19982.2|19971.2|19981.2|19970.2|19985.2|19974.2|19977.2|19966.2|269
1613748600000|2021-02-19 15:30:00|19982.2|19969.2|19982.2|19970.2|19985.2|19974.2|19974.2|19963.2|277
1613748900000|2021-02-19 15:35:00|19983.2|19971.2|19986.2|19975.2|19986.2|19975.2|19977.2|19966.2|209
1613749200000|2021-02-19 15:40:00|19985.2|19974.2|19984.2|19973.2|19987.2|19976.2|19982.2|19971.2|300
1613749500000|2021-02-19 15:45:00|19985.2|19974.2|19986.2|19975.2|19987.2|19976.2|19983.2|19972.2|169
1613749800000|2021-02-19 15:50:00|19987.2|19976.2|19978.2|19966.2|19987.2|19976.2|19977.2|19965.2|310
1613750100000|2021-02-19 15:55:00|19979.2|19967.2|19988.2|19976.2|19988.2|19977.2|19978.2|19966.2|253
1613750400000|2021-02-19 16:00:00|19987.2|19977.2|19985.2|19973.2|19991.2|19980.2|19984.2|19973.2|229
1613750700000|2021-02-19 16:05:00|19986.2|19974.2|19994.2|19982.2|19994.2|19983.2|19986.2|19974.2|334
1613751000000|2021-02-19 16:10:00|19995.2|19983.2|19992.2|19980.2|19997.2|19986.2|19989.2|19978.2|264
1613751300000|2021-02-19 16:15:00|19991.2|19981.2|19997.2|19986.2|19997.2|19986.2|19991.2|19979.2|275
1613751600000|2021-02-19 16:20:00|19998.2|19985.2|20001.2|19989.2|20001.2|19990.2|19995.2|19984.2|255
1613751900000|2021-02-19 16:25:00|20000.2|19988.2|20004.2|19993.2|20005.2|19994.2|19999.2|19987.2|197
1613752200000|2021-02-19 16:30:00|20003.2|19992.2|20001.2|19989.2|20006.2|19995.2|20001.2|19989.2|191
1613752500000|2021-02-19 16:35:00|20002.2|19990.2|20001.2|19990.2|20003.2|19992.2|20000.2|19989.2|108
1613752800000|2021-02-19 16:40:00|20002.2|19989.2|20000.2|19989.2|20003.2|19992.2|19999.2|19988.2|113
1613753100000|2021-02-19 16:45:00|19999.2|19988.2|19999.2|19988.2|20004.2|19993.2|19997.2|19986.2|295
1613753400000|2021-02-19 16:50:00|19998.2|19987.2|20000.2|19989.2|20002.2|19991.2|19998.2|19986.2|63
1613753700000|2021-02-19 16:55:00|20001.2|19990.2|19997.2|19986.2|20006.2|19994.2|19996.2|19985.2|224
1613754000000|2021-02-19 17:00:00|19996.2|19985.2|20000.2|19989.2|20000.2|19989.2|19993.2|19982.2|126
1613754300000|2021-02-19 17:05:00|19999.2|19988.2|19996.2|19985.2|20001.2|19990.2|19994.2|19983.2|82
1613754600000|2021-02-19 17:10:00|19997.2|19986.2|19997.2|19985.2|19999.2|19988.2|19995.2|19983.2|82
1613754900000|2021-02-19 17:15:00|19996.2|19986.2|19986.2|19974.2|19998.2|19986.2|19985.2|19973.2|319
1613755200000|2021-02-19 17:20:00|19985.2|19973.2|19983.2|19972.2|19988.2|19976.2|19980.2|19969.2|130
1613755500000|2021-02-19 17:25:00|19982.2|19971.2|19978.2|19967.2|19985.2|19974.2|19978.2|19967.2|116
1613755800000|2021-02-19 17:30:00|19976.2|19964.2|19970.2|19958.2|19981.2|19969.2|19967.2|19956.2|243
1613756100000|2021-02-19 17:35:00|19969.2|19959.2|19967.2|19956.2|19972.2|19961.2|19962.2|19951.2|257
1613756400000|2021-02-19 17:40:00|19966.2|19955.2|19972.2|19961.2|19973.2|19961.2|19961.2|19950.2|162
1613756700000|2021-02-19 17:45:00|19971.2|19960.2|19969.2|19957.2|19978.2|19967.2|19968.2|19956.2|173
1613757000000|2021-02-19 17:50:00|19968.2|19956.2|19959.2|19947.2|19972.2|19960.2|19955.2|19944.2|446
1613757300000|2021-02-19 17:55:00|19960.2|19948.2|19968.2|19956.2|19971.2|19959.2|19956.2|19945.2|202
1613757600000|2021-02-19 18:00:00|19967.2|19955.2|19967.2|19956.2|19970.2|19959.2|19961.2|19950.2|121
1613757900000|2021-02-19 18:05:00|19968.2|19957.2|19956.2|19945.2|19969.2|19957.2|19956.2|19945.2|213
1613758200000|2021-02-19 18:10:00|19955.2|19944.2|19959.2|19947.2|19966.2|19955.2|19954.2|19943.2|155
1613758500000|2021-02-19 18:15:00|19958.2|19946.2|19961.2|19949.2|19965.2|19954.2|19956.2|19945.2|99
1613758800000|2021-02-19 18:20:00|19960.2|19948.2|19971.2|19959.2|19973.2|19962.2|19957.2|19946.2|305
1613759100000|2021-02-19 18:25:00|19972.2|19960.2|19969.2|19958.2|19974.2|19962.2|19968.2|19957.2|96
1613759400000|2021-02-19 18:30:00|19970.2|19957.2|19964.2|19952.2|19971.2|19959.2|19961.2|19950.2|162
1613759700000|2021-02-19 18:35:00|19965.2|19953.2|19969.2|19957.2|19973.2|19961.2|19963.2|19951.2|196
1613760000000|2021-02-19 18:40:00|19968.2|19958.2|19978.2|19966.2|19978.2|19966.2|19968.2|19957.2|65
1613760300000|2021-02-19 18:45:00|19977.2|19965.2|19972.2|19960.2|19978.2|19966.2|19972.2|19960.2|86
1613760600000|2021-02-19 18:50:00|19973.2|19961.2|19975.2|19964.2|19975.2|19964.2|19969.2|19957.2|110
1613760900000|2021-02-19 18:55:00|19974.2|19963.2|19971.2|19959.2|19975.2|19964.2|19969.2|19958.2|204
1613761200000|2021-02-19 19:00:00|19972.2|19960.2|19968.2|19956.2|19974.2|19963.2|19966.2|19954.2|171
1613761500000|2021-02-19 19:05:00|19967.2|19957.2|19967.2|19955.2|19973.2|19961.2|19965.2|19954.2|156
1613761800000|2021-02-19 19:10:00|19968.2|19956.2|19968.2|19956.2|19969.2|19958.2|19965.2|19954.2|60
1613762100000|2021-02-19 19:15:00|19967.2|19955.2|19974.2|19962.2|19975.2|19963.2|19966.2|19955.2|94
1613762400000|2021-02-19 19:20:00|19973.2|19961.2|19963.2|19951.2|19973.2|19961.2|19962.2|19951.2|128
1613762700000|2021-02-19 19:25:00|19962.2|19950.2|19954.2|19942.2|19965.2|19953.2|19953.2|19941.2|354
1613763000000|2021-02-19 19:30:00|19955.2|19943.2|19959.2|19947.2|19963.2|19952.2|19955.2|19943.2|89
1613763300000|2021-02-19 19:35:00|19958.2|19948.2|19958.2|19946.2|19961.2|19949.2|19957.2|19945.2|47
1613763600000|2021-02-19 19:40:00|19957.2|19947.2|19961.2|19951.2|19962.2|19951.2|19955.2|19943.2|99
1613763900000|2021-02-19 19:45:00|19960.7|19950.7|19961.2|19951.2|19965.2|19955.2|19957.7|19947.7|96
1613764200000|2021-02-19 19:50:00|19960.2|19950.2|19958.7|19948.7|19961.7|19951.7|19955.7|19945.7|184
1613764500000|2021-02-19 19:55:00|19958.2|19948.2|19966.7|19956.7|19967.7|19957.7|19958.2|19948.2|157
1613764800000|2021-02-19 20:00:00|19966.2|19956.2|19966.2|19956.2|19969.7|19959.7|19962.7|19952.7|79
1613765100000|2021-02-19 20:05:00|19965.7|19955.7|19965.2|19955.2|19966.2|19956.2|19964.2|19954.2|12
1613765400000|2021-02-19 20:10:00|19964.7|19954.7|19968.2|19958.2|19973.2|19963.2|19964.7|19954.7|145
1613765700000|2021-02-19 20:15:00|19968.7|19958.7|19972.7|19962.7|19973.2|19963.2|19966.7|19956.7|69
1613766000000|2021-02-19 20:20:00|19973.2|19963.2|19968.2|19958.2|19973.2|19963.2|19968.2|19958.2|82
1613766300000|2021-02-19 20:25:00|19968.7|19958.7|19961.7|19951.7|19969.7|19959.7|19954.2|19944.2|128
1613766600000|2021-02-19 20:30:00|19962.2|19952.2|19963.2|19953.2|19964.2|19954.2|19960.2|19950.2|68
1613766900000|2021-02-19 20:35:00|19962.7|19952.7|19963.2|19953.2|19964.2|19954.2|19962.7|19952.7|75
1613767200000|2021-02-19 20:40:00|19962.7|19952.7|19960.2|19950.2|19963.7|19953.7|19960.2|19950.2|81
1613767500000|2021-02-19 20:45:00|19959.7|19949.7|19960.2|19950.2|19964.2|19954.2|19959.7|19949.7|116
1613767800000|2021-02-19 20:50:00|19960.7|19950.7|19953.2|19943.2|19960.7|19950.7|19950.7|19940.7|294
1613768100000|2021-02-19 20:55:00|19953.7|19943.7|19946.7|19936.7|19953.7|19943.7|19944.2|19934.2|331
1613768400000|2021-02-19 21:00:00|19946.2|19936.2|19943.7|19933.7|19948.7|19938.7|19942.7|19932.7|46
1613768700000|2021-02-19 21:05:00|19943.2|19933.2|19952.2|19942.2|19953.7|19943.7|19943.2|19933.2|81
1613769000000|2021-02-19 21:10:00|19950.7|19940.7|19951.7|19941.7|19952.2|19942.2|19950.2|19940.2|11
1613769300000|2021-02-19 21:15:00|19956.9|19932.9|19962.5|19938.5|19962.9|19938.9|19955|19931|0
1613769600000|2021-02-19 21:20:00|19962.2|19938.2|19961.1|19937.1|19963.6|19939.6|19960.7|19936.7|0
1613769900000|2021-02-19 21:25:00|19960.9|19936.9|19961.1|19937.1|19961.8|19937.8|19959.5|19935.5|0
1613770200000|2021-02-19 21:30:00|19960.8|19936.8|19957|19933|19960.8|19936.8|19953.1|19929.1|0
1613770500000|2021-02-19 21:35:00|19957.9|19933.9|19960.8|19936.8|19963.7|19939.7|19957|19933|0
1613770800000|2021-02-19 21:40:00|19959.9|19935.9|19961|19937|19963|19939|19954.1|19930.1|0
1613771100000|2021-02-19 21:45:00|19962|19938|19956.2|19932.2|19962|19938|19955.3|19931.3|0
1613771400000|2021-02-19 21:50:00|19955.3|19931.3|19954.9|19930.9|19957.2|19933.2|19951.4|19927.4|0
1613771700000|2021-02-19 21:55:00|19955.9|19931.9|19957|19933|19959.7|19935.7|19953|19929|0
1613948400000|2021-02-21 23:00:00|19989.8|19965.8|20001.4|19977.4|20005.8|19981.8|19986.5|19962.5|0
1613948700000|2021-02-21 23:05:00|20001.8|19977.8|20001|19977|20005.9|19981.9|19995.6|19971.6|0
1613949000000|2021-02-21 23:10:00|20000|19976|19989.7|19965.7|20001.3|19977.3|19985.9|19961.9|0
1613949300000|2021-02-21 23:15:00|19990.2|19966.2|19969.2|19945.2|19991.2|19967.2|19961.2|19937.2|0
1613949600000|2021-02-21 23:20:00|19970.6|19946.6|19971.1|19947.1|19972.1|19948.1|19968.3|19944.3|0
1613949900000|2021-02-21 23:25:00|19970.2|19946.2|19939.4|19915.4|19971.1|19947.1|19937.4|19913.4|0
1613950200000|2021-02-21 23:30:00|19940.3|19916.3|19950.1|19926.1|19953|19929|19940.3|19916.3|0
1613950500000|2021-02-21 23:35:00|19951|19927|19953.6|19929.6|19956|19932|19947.9|19923.9|0
1613950800000|2021-02-21 23:40:00|19953.1|19929.1|19949.8|19925.8|19953.6|19929.6|19946.9|19922.9|0
1613951100000|2021-02-21 23:45:00|19950.2|19926.2|19966.9|19942.9|19970.8|19946.8|19950.2|19926.2|0
1613951400000|2021-02-21 23:50:00|19965.9|19941.9|19963.9|19939.9|19970.6|19946.6|19963.9|19939.9|0
1613951700000|2021-02-21 23:55:00|19962.9|19938.9|19970.7|19946.7|19972.6|19948.6|19960|19936|0
1613952000000|2021-02-22 00:00:00|19971.7|19947.7|19977.2|19953.2|19978.6|19954.6|19968.8|19944.8|0
1613952300000|2021-02-22 00:05:00|19976.7|19952.7|19969.2|19945.2|19978.6|19954.6|19966.1|19942.1|0
1613952600000|2021-02-22 00:10:00|19968.7|19944.7|19978.8|19954.8|19979.8|19955.8|19968.7|19944.7|0
1613952900000|2021-02-22 00:15:00|19977.8|19953.8|19990.5|19966.5|19991|19967|19976.4|19952.4|0
1613953200000|2021-02-22 00:20:00|19990|19966|20003.4|19979.4|20003.9|19979.9|19986.6|19962.6|0
1613953500000|2021-02-22 00:25:00|20003.9|19979.9|20000.8|19976.8|20007.9|19983.9|19997.6|19973.6|0
1613953800000|2021-02-22 00:30:00|20001.2|19977.2|20015.6|19991.6|20017.7|19993.7|19999.8|19975.8|0
1613954100000|2021-02-22 00:35:00|20015.4|19991.4|20022.8|19998.8|20023.2|19999.2|20014.8|19990.8|0
1613954400000|2021-02-22 00:40:00|20022.3|19998.3|20024.3|20000.3|20025.3|20001.3|20019.8|19995.8|0
1613954700000|2021-02-22 00:45:00|20024.8|20000.8|20012.9|19988.9|20028.5|20004.5|20012|19988|0
1613955000000|2021-02-22 00:50:00|20012.5|19988.5|20006.1|19982.1|20016.6|19992.6|20006.1|19982.1|0
1613955300000|2021-02-22 00:55:00|20006.6|19982.6|19995.3|19971.3|20008.9|19984.9|19995.3|19971.3|0
1613955600000|2021-02-22 01:00:00|19977.2|19967.2|19975.7|19965.7|19992.2|19982.2|19963.7|19953.7|2461
1613955900000|2021-02-22 01:05:00|19976.2|19966.2|20005.2|19995.2|20006.2|19996.2|19966.2|19956.2|1374
1613956200000|2021-02-22 01:10:00|20005.7|19995.7|19992.2|19982.2|20019.7|20009.7|19990.2|19980.2|1837
1613956500000|2021-02-22 01:15:00|19993.7|19983.7|19990.2|19980.2|20013.2|20003.2|19984.7|19974.7|3670
1613956800000|2021-02-22 01:20:00|19988.7|19978.7|19957.2|19947.2|20005.2|19995.2|19955.2|19945.2|2901
1613957100000|2021-02-22 01:25:00|19956.7|19946.7|19880.7|19870.7|19958.2|19948.2|19867.7|19857.7|6255
1613957400000|2021-02-22 01:30:00|19872.2|19862.2|19691.2|19681.2|19872.2|19862.2|19655.2|19645.2|24334
1613957700000|2021-02-22 01:35:00|19694.2|19684.2|19578.2|19568.2|19701.2|19691.2|19578.2|19568.2|14135
1613958000000|2021-02-22 01:40:00|19577.2|19567.2|19509.2|19499.2|19611.7|19601.7|19504.2|19494.2|18120
1613958300000|2021-02-22 01:45:00|19507.2|19497.2|19425.2|19415.2|19538.2|19528.2|19392.2|19382.2|23912
1613958600000|2021-02-22 01:50:00|19424.2|19414.2|19489.2|19479.2|19494.2|19484.2|19411.2|19401.2|15269
1613958900000|2021-02-22 01:55:00|19487.2|19477.2|19458.7|19448.7|19541.7|19531.7|19457.7|19447.7|12250
1613959200000|2021-02-22 02:00:00|19459.7|19449.7|19486.7|19476.7|19487.7|19477.7|19422.7|19412.7|13327
1613959500000|2021-02-22 02:05:00|19487.7|19477.7|19539.7|19529.7|19544.7|19534.7|19453.7|19443.7|10273
1613959800000|2021-02-22 02:10:00|19540.7|19530.7|19583.7|19573.7|19601.7|19591.7|19513.7|19503.7|10238
1613960100000|2021-02-22 02:15:00|19584.7|19574.7|19591.7|19581.7|19601.7|19591.7|19561.7|19551.7|5257
1613960400000|2021-02-22 02:20:00|19593.7|19583.7|19610.7|19600.7|19646.7|19636.7|19576.7|19566.7|7204
1613960700000|2021-02-22 02:25:00|19609.7|19599.7|19550.7|19540.7|19618.7|19608.7|19540.7|19530.7|5540
1613961000000|2021-02-22 02:30:00|19549.7|19539.7|19491.7|19481.7|19559.7|19549.7|19485.7|19475.7|5628
1613961300000|2021-02-22 02:35:00|19490.7|19480.7|19472.7|19462.7|19520.7|19510.7|19472.7|19462.7|4762
1613961600000|2021-02-22 02:40:00|19473.7|19463.7|19417.7|19407.7|19473.7|19463.7|19408.7|19398.7|7150
1613961900000|2021-02-22 02:45:00|19418.7|19408.7|19398.7|19388.7|19419.7|19409.7|19374.7|19364.7|5931
1613962200000|2021-02-22 02:50:00|19399.7|19389.7|19390.7|19380.7|19438.7|19428.7|19358.7|19348.7|5703
1613962500000|2021-02-22 02:55:00|19389.7|19379.7|19403.7|19393.7|19406.7|19396.7|19365.7|19355.7|4537
1613962800000|2021-02-22 03:00:00|19404.7|19394.7|19422.7|19412.7|19442.7|19432.7|19395.7|19385.7|4319
1613963100000|2021-02-22 03:05:00|19421.7|19411.7|19402.7|19392.7|19435.7|19425.7|19389.7|19379.7|3061
1613963400000|2021-02-22 03:10:00|19401.7|19391.7|19382.7|19372.7|19405.7|19395.7|19349.7|19339.7|4250
1613963700000|2021-02-22 03:15:00|19385.7|19375.7|19384.7|19374.7|19419.7|19409.7|19357.7|19347.7|4280
1613964000000|2021-02-22 03:20:00|19385.7|19375.7|19342.7|19332.7|19386.7|19376.7|19299.7|19289.7|6510
1613964300000|2021-02-22 03:25:00|19344.7|19334.7|19362.7|19352.7|19381.7|19371.7|19321.7|19311.7|5197
1613964600000|2021-02-22 03:30:00|19364.7|19354.7|19347.7|19337.7|19364.7|19354.7|19339.7|19329.7|1258
1613964900000|2021-02-22 03:35:00|19345.7|19335.7|19358.7|19348.7|19366.7|19356.7|19344.7|19334.7|838
1613965200000|2021-02-22 03:40:00|19356.7|19346.7|19365.7|19355.7|19365.7|19355.7|19350.7|19340.7|761
1613965500000|2021-02-22 03:45:00|19366.7|19356.7|19355.7|19345.7|19366.7|19356.7|19354.7|19344.7|787
1613965800000|2021-02-22 03:50:00|19356.7|19346.7|19351.7|19341.7|19360.7|19350.7|19348.7|19338.7|820
1613966100000|2021-02-22 03:55:00|19352.7|19342.7|19350.7|19340.7|19362.7|19352.7|19350.7|19340.7|658
1613966400000|2021-02-22 04:00:00|19352.7|19342.7|19358.7|19348.7|19359.7|19349.7|19350.7|19340.7|442
1613966700000|2021-02-22 04:05:00|19359.7|19349.7|19359.7|19349.7|19366.7|19356.7|19354.7|19344.7|510
1613967000000|2021-02-22 04:10:00|19360.7|19350.7|19362.7|19352.7|19364.7|19354.7|19357.7|19347.7|608
1613967300000|2021-02-22 04:15:00|19361.7|19351.7|19374.7|19364.7|19374.7|19364.7|19359.7|19349.7|482
1613967600000|2021-02-22 04:20:00|19373.7|19363.7|19366.7|19356.7|19373.7|19363.7|19359.7|19349.7|710
1613967900000|2021-02-22 04:25:00|19365.7|19355.7|19362.7|19352.7|19365.7|19355.7|19360.7|19350.7|524
1613968200000|2021-02-22 04:30:00|19360.7|19350.7|19366.7|19356.7|19369.7|19359.7|19359.7|19349.7|467
1613968500000|2021-02-22 04:35:00|19365.7|19355.7|19358.7|19348.7|19366.7|19356.7|19358.7|19348.7|445
1613968800000|2021-02-22 04:40:00|19359.7|19349.7|19359.7|19349.7|19362.7|19352.7|19354.7|19344.7|416
1613969100000|2021-02-22 04:45:00|19360.7|19350.7|19357.7|19347.7|19364.7|19354.7|19355.7|19345.7|388
1613969400000|2021-02-22 04:50:00|19356.7|19346.7|19360.7|19350.7|19362.7|19352.7|19352.7|19342.7|565
1613969700000|2021-02-22 04:55:00|19358.7|19348.7|19355.7|19345.7|19362.7|19352.7|19351.7|19341.7|591
1613970000000|2021-02-22 05:00:00|19356.7|19346.7|19314.7|19304.7|19379.7|19369.7|19313.7|19303.7|4999
1613970300000|2021-02-22 05:05:00|19316.7|19306.7|19310.7|19300.7|19324.7|19314.7|19272.7|19262.7|5248
1613970600000|2021-02-22 05:10:00|19309.7|19299.7|19235.7|19225.7|19323.7|19313.7|19234.7|19224.7|4699
1613970900000|2021-02-22 05:15:00|19236.7|19226.7|19235.7|19225.7|19252.7|19242.7|19203.7|19193.7|6779
1613971200000|2021-02-22 05:20:00|19233.7|19223.7|19361.7|19351.7|19386.7|19376.7|19216.7|19206.7|2832
1613971500000|2021-02-22 05:25:00|19364.7|19354.7|19331.7|19321.7|19365.7|19355.7|19305.7|19295.7|1445
1613971800000|2021-02-22 05:30:00|19335.7|19325.7|19310.7|19300.7|19355.7|19345.7|19301.7|19291.7|1113
1613972100000|2021-02-22 05:35:00|19318.7|19308.7|19280.7|19270.7|19335.7|19325.7|19262.7|19252.7|1166
1613972400000|2021-02-22 05:40:00|19277.7|19267.7|19225.7|19215.7|19279.7|19269.7|19225.7|19215.7|1263
1613972700000|2021-02-22 05:45:00|19226.7|19216.7|19190.7|19180.7|19235.7|19225.7|19190.7|19180.7|1247
1613973000000|2021-02-22 05:50:00|19189.7|19179.7|19152.7|19142.7|19192.7|19182.7|19147.7|19137.7|1649
1613973300000|2021-02-22 05:55:00|19151.7|19141.7|19166.7|19156.7|19215.7|19205.7|19145.7|19135.7|978
1613973600000|2021-02-22 06:00:00|19167.7|19157.7|19091.7|19081.7|19168.7|19158.7|19075.7|19065.7|2345
1613973900000|2021-02-22 06:05:00|19090.7|19080.7|19112.7|19102.7|19140.7|19130.7|19062.7|19052.7|3815
1613974200000|2021-02-22 06:10:00|19116.7|19106.7|19102.7|19092.7|19136.7|19126.7|19064.7|19054.7|1569
1613974500000|2021-02-22 06:15:00|19103.7|19093.7|19134.7|19124.7|19144.7|19134.7|19078.7|19068.7|2200
1613974800000|2021-02-22 06:20:00|19136.7|19126.7|19070.7|19060.7|19136.7|19126.7|19070.7|19060.7|1568
1613975100000|2021-02-22 06:25:00|19071.7|19061.7|19083.7|19073.7|19110.7|19100.7|19033.7|19023.7|2363
1613975400000|2021-02-22 06:30:00|19082.7|19072.7|19134.7|19124.7|19153.7|19143.7|19082.7|19072.7|1790
1613975700000|2021-02-22 06:35:00|19137.7|19127.7|19211.7|19201.7|19211.7|19201.7|19137.7|19127.7|1174
1613976000000|2021-02-22 06:40:00|19212.7|19202.7|19190.7|19180.7|19217.7|19207.7|19171.7|19161.7|1634
1613976300000|2021-02-22 06:45:00|19188.7|19178.7|19152.7|19142.7|19221.7|19211.7|19145.7|19135.7|1550
1613976600000|2021-02-22 06:50:00|19156.7|19146.7|19031.7|19021.7|19164.7|19154.7|19029.7|19019.7|1901
1613976900000|2021-02-22 06:55:00|19035.7|19025.7|19037.7|19027.7|19084.7|19074.7|19015.7|19005.7|2020
1613977200000|2021-02-22 07:00:00|19040.7|19030.7|19067.7|19057.7|19069.7|19059.7|19040.7|19030.7|1091
1613977500000|2021-02-22 07:05:00|19066.7|19056.7|19027.7|19017.7|19068.7|19058.7|19013.7|19003.7|718
1613977800000|2021-02-22 07:10:00|19025.7|19015.7|19052.7|19042.7|19056.7|19046.7|19025.7|19015.7|1250
1613978100000|2021-02-22 07:15:00|19054.7|19044.7|19037.7|19027.7|19055.7|19045.7|19025.7|19015.7|745
1613978400000|2021-02-22 07:20:00|19036.7|19026.7|19032.7|19022.7|19041.7|19031.7|19018.7|19008.7|718
1613978700000|2021-02-22 07:25:00|19029.7|19019.7|19033.7|19023.7|19035.7|19025.7|19016.7|19006.7|863
1613979000000|2021-02-22 07:30:00|19026.7|19016.7|19042.7|19032.7|19051.7|19041.7|19020.7|19010.7|971
1613979300000|2021-02-22 07:35:00|19041.7|19031.7|19038.7|19028.7|19051.7|19041.7|19036.7|19026.7|1455
1613979600000|2021-02-22 07:40:00|19040.7|19030.7|19039.7|19029.7|19042.7|19032.7|19025.7|19015.7|776
1613979900000|2021-02-22 07:45:00|19042.7|19032.7|19043.7|19033.7|19050.7|19040.7|19035.7|19025.7|1371
1613980200000|2021-02-22 07:50:00|19041.7|19031.7|19041.7|19031.7|19045.7|19035.7|19025.7|19015.7|722
1613980500000|2021-02-22 07:55:00|19043.7|19033.7|19030.7|19020.7|19047.7|19037.7|19026.7|19016.7|1042
1613980800000|2021-02-22 08:00:00|19033.7|19019.7|19030.7|19017.7|19039.7|19026.7|19025.7|19011.7|764
1613981100000|2021-02-22 08:05:00|19031.7|19016.7|19028.7|19014.7|19031.7|19016.7|19013.7|18999.7|1232
1613981400000|2021-02-22 08:10:00|19027.7|19015.7|18987.7|18973.7|19028.7|19015.7|18984.7|18972.7|773
1613981700000|2021-02-22 08:15:00|18985.7|18972.7|18975.7|18962.7|18995.7|18982.7|18975.7|18962.7|674
1613982000000|2021-02-22 08:20:00|18976.7|18961.7|18974.7|18960.7|19000.7|18988.7|18971.7|18959.7|1123
1613982300000|2021-02-22 08:25:00|18976.7|18962.7|18982.7|18960.7|19000.7|18986.7|18972.7|18958.7|439
1613982600000|2021-02-22 08:30:00|18991.2|18967.2|18998.1|18974.1|19001.1|18977.1|18980.4|18956.4|0
1613982900000|2021-02-22 08:35:00|18997.6|18973.6|19001.7|18977.7|19008.3|18984.3|18981.8|18957.8|954
1613983200000|2021-02-22 08:40:00|19001.2|18977.2|18975.4|18951.4|19001.2|18977.2|18965.7|18941.7|0
1613983500000|2021-02-22 08:45:00|18976.7|18952.7|18966.6|18942.6|18978|18954|18956.3|18932.3|0
1613983800000|2021-02-22 08:50:00|18966.4|18942.4|18972.4|18948.4|18976.4|18952.4|18956|18932|0
1613984100000|2021-02-22 08:55:00|18975|18951|18980.7|18956.7|18983.4|18959.4|18958.6|18934.6|0
1613984400000|2021-02-22 09:00:00|18962.7|18932.7|18971.7|18957.7|18974.7|18960.7|18943.7|18928.7|1077
1613984700000|2021-02-22 09:05:00|18970.7|18959.7|18970.7|18957.7|18972.7|18959.7|18956.7|18944.7|498
1613985000000|2021-02-22 09:10:00|18971.7|18958.7|18976.7|18964.7|18981.7|18968.7|18971.7|18957.7|159
1613985300000|2021-02-22 09:15:00|18977.7|18965.7|18985.7|18973.7|18992.7|18979.7|18977.7|18965.7|147
1613985600000|2021-02-22 09:20:00|18986.7|18974.7|18981.7|18968.7|18988.7|18976.7|18978.7|18965.7|840
1613985900000|2021-02-22 09:25:00|18980.7|18969.7|18969.7|18958.7|18991.7|18978.7|18968.7|18957.7|140
1613986200000|2021-02-22 09:30:00|18970.7|18959.7|18971.7|18959.7|18977.7|18965.7|18966.7|18955.7|284
1613986500000|2021-02-22 09:35:00|18970.7|18958.7|18978.7|18966.7|18979.7|18967.7|18966.7|18955.7|86
1613986800000|2021-02-22 09:40:00|18979.7|18967.7|18977.7|18964.7|18980.7|18968.7|18974.7|18962.7|60
1613987100000|2021-02-22 09:45:00|18976.7|18963.7|18989.7|18977.7|18991.7|18979.7|18974.7|18963.7|616
1613987400000|2021-02-22 09:50:00|18988.7|18976.7|18999.7|18986.7|18999.7|18986.7|18985.7|18972.7|101
1613987700000|2021-02-22 09:55:00|18998.7|18987.7|19003.7|18991.7|19005.7|18992.7|18994.7|18982.7|83
1613988000000|2021-02-22 10:00:00|19004.7|18990.7|19010.7|18998.7|19014.7|19001.7|19004.7|18990.7|409
1613988300000|2021-02-22 10:05:00|19011.7|18999.7|19011.7|18998.7|19014.7|19002.7|19007.7|18995.7|67
1613988600000|2021-02-22 10:10:00|19010.7|18997.7|19008.7|18995.7|19011.7|18998.7|19003.7|18990.7|712
1613988900000|2021-02-22 10:15:00|19007.7|18994.7|19005.7|18991.7|19008.7|18996.7|19002.7|18990.7|94
1613989200000|2021-02-22 10:20:00|19004.7|18992.7|19006.7|18994.7|19010.7|18997.7|19002.7|18989.7|70
1613989500000|2021-02-22 10:25:00|19007.7|18993.7|19005.7|18992.7|19008.7|18996.7|19003.7|18991.7|123
1613989800000|2021-02-22 10:30:00|19004.7|18993.7|19013.7|19000.7|19015.7|19004.7|19004.7|18992.7|47
1613990100000|2021-02-22 10:35:00|19014.7|19001.7|19015.7|19003.7|19016.7|19003.7|19007.7|18995.7|182
1613990400000|2021-02-22 10:40:00|19016.7|19004.7|19012.7|18999.7|19018.7|19006.7|19010.7|18998.7|95
1613990700000|2021-02-22 10:45:00|19013.7|19001.7|19013.7|19000.7|19017.7|19005.7|19011.7|18998.7|284
1613991000000|2021-02-22 10:50:00|19014.7|19003.7|19014.7|19001.7|19021.7|19009.7|19013.7|19001.7|617
1613991300000|2021-02-22 10:55:00|19015.7|19003.7|19014.7|19001.7|19017.7|19006.7|19012.7|19000.7|430
1613991600000|2021-02-22 11:00:00|19015.7|19002.7|19020.7|19007.7|19020.7|19008.7|19013.7|19001.7|249
1613991900000|2021-02-22 11:05:00|19021.7|19008.7|19018.7|19006.7|19021.7|19010.7|19016.7|19004.7|112
1613992200000|2021-02-22 11:10:00|19016.7|19005.7|19019.7|19006.7|19022.7|19010.7|19016.7|19004.7|65
1613992500000|2021-02-22 11:15:00|19018.7|19007.7|19022.7|19009.7|19022.7|19010.7|19017.7|19005.7|34
1613992800000|2021-02-22 11:20:00|19021.7|19010.7|19028.7|19015.7|19028.7|19015.7|19017.7|19004.7|71
1613993100000|2021-02-22 11:25:00|19026.7|19016.7|19019.7|19007.7|19028.7|19016.7|19016.7|19004.7|100
1613993400000|2021-02-22 11:30:00|19020.7|19008.7|19011.7|18999.7|19021.7|19009.7|19011.7|18999.7|66
1613993700000|2021-02-22 11:35:00|19010.7|19000.7|19013.7|19000.7|19014.7|19001.7|19008.7|18996.7|47
1613994000000|2021-02-22 11:40:00|19012.7|19001.7|19020.7|19008.7|19021.7|19009.7|19012.7|18999.7|88
1613994300000|2021-02-22 11:45:00|19019.7|19009.7|19019.7|19006.7|19028.7|19017.7|19017.7|19005.7|422
1613994600000|2021-02-22 11:50:00|19018.7|19007.7|19017.7|19005.7|19021.7|19009.7|19017.7|19005.7|29
1613994900000|2021-02-22 11:55:00|19016.7|19006.7|19019.7|19006.7|19022.7|19010.7|19013.7|18999.7|497
1613995200000|2021-02-22 12:00:00|19021.7|19007.7|19017.7|19005.7|19022.7|19010.7|19016.7|19004.7|515
1613995500000|2021-02-22 12:05:00|19016.7|19004.7|19014.7|19002.7|19016.7|19004.7|19009.7|18997.7|288
1613995800000|2021-02-22 12:10:00|19013.7|19001.7|19007.7|18996.7|19014.7|19002.7|19007.7|18996.7|243
1613996100000|2021-02-22 12:15:00|19009.7|18998.7|19011.7|18998.7|19011.7|18999.7|19005.7|18994.7|307
1613996400000|2021-02-22 12:20:00|19010.7|18997.7|19005.7|18992.7|19011.7|18997.7|19003.7|18991.7|136
1613996700000|2021-02-22 12:25:00|19004.7|18994.7|19007.7|18996.7|19007.7|18996.7|19004.7|18992.7|212
1613997000000|2021-02-22 12:30:00|19006.7|18995.7|19002.7|18991.7|19006.7|18995.7|19002.7|18990.7|174
1613997300000|2021-02-22 12:35:00|19003.7|18992.7|19002.7|18989.7|19005.7|18993.7|19001.7|18989.7|129
1613997600000|2021-02-22 12:40:00|19001.7|18988.7|18991.7|18979.7|19002.7|18988.7|18990.7|18978.7|86
1613997900000|2021-02-22 12:45:00|18992.7|18980.7|18995.7|18983.7|18995.7|18983.7|18990.7|18978.7|31
1613998200000|2021-02-22 12:50:00|18994.7|18982.7|19000.7|18988.7|19001.7|18989.7|18992.7|18981.7|401
1613998500000|2021-02-22 12:55:00|18999.7|18987.7|19003.7|18991.7|19004.7|18991.7|18998.7|18986.7|19
1613998800000|2021-02-22 13:00:00|19004.7|18992.7|19006.7|18993.7|19007.7|18994.7|19000.7|18987.7|36
1613999100000|2021-02-22 13:05:00|19005.7|18994.7|19006.7|18994.7|19007.7|18996.7|19002.7|18991.7|39
1613999400000|2021-02-22 13:10:00|19005.7|18993.7|18994.7|18982.7|19006.7|18993.7|18989.7|18977.7|164
1613999700000|2021-02-22 13:15:00|18993.7|18983.7|18993.7|18980.7|18999.7|18986.7|18988.7|18977.7|345
1614000000000|2021-02-22 13:20:00|18992.7|18979.7|18997.7|18984.7|18997.7|18984.7|18986.7|18973.7|129
1614000300000|2021-02-22 13:25:00|18996.7|18983.7|18997.7|18984.7|18997.7|18984.7|18988.7|18976.7|51
1614000600000|2021-02-22 13:30:00|18998.7|18985.7|19008.7|18996.7|19009.7|18997.7|18996.7|18983.7|92
1614000900000|2021-02-22 13:35:00|19009.7|18997.7|19018.7|19006.7|19026.7|19014.7|19009.7|18996.7|74
1614001200000|2021-02-22 13:40:00|19019.7|19007.7|19020.7|19007.7|19023.7|19010.7|19019.7|19007.7|32
1614001500000|2021-02-22 13:45:00|19019.7|19006.7|19024.7|19011.7|19024.7|19013.7|19018.7|19006.7|140
1614001800000|2021-02-22 13:50:00|19023.7|19010.7|19017.7|19005.7|19026.7|19013.7|19016.7|19005.7|127
1614002100000|2021-02-22 13:55:00|19016.7|19006.7|19016.7|19004.7|19019.7|19006.7|19009.7|18997.7|494
1614002400000|2021-02-22 14:00:00|19017.7|19005.7|19002.7|18991.7|19018.7|19006.7|19002.7|18991.7|148
1614002700000|2021-02-22 14:05:00|19003.7|18992.7|19002.7|18990.7|19007.7|18995.7|19001.7|18990.7|75
1614003000000|2021-02-22 14:10:00|19003.7|18991.7|19000.7|18988.7|19005.7|18993.7|19000.7|18988.7|46
1614003300000|2021-02-22 14:15:00|19001.7|18989.7|18993.7|18980.7|19004.7|18993.7|18989.7|18978.7|156
1614003600000|2021-02-22 14:20:00|18992.7|18979.7|18989.7|18976.7|18994.7|18981.7|18981.7|18969.7|650
1614003900000|2021-02-22 14:25:00|18988.7|18977.7|18995.7|18983.7|18996.7|18983.7|18984.7|18971.7|332
1614004200000|2021-02-22 14:30:00|18996.7|18984.7|18989.7|18976.7|19007.7|18995.7|18986.7|18974.7|216
1614004500000|2021-02-22 14:35:00|18988.7|18975.7|19000.7|18987.7|19007.7|18995.7|18985.7|18973.7|222
1614004800000|2021-02-22 14:40:00|18999.7|18988.7|19005.7|18992.7|19007.7|18996.7|18991.7|18980.7|193
1614005100000|2021-02-22 14:45:00|19006.7|18994.7|19006.7|18993.7|19007.7|18996.7|19002.7|18989.7|356
1614005400000|2021-02-22 14:50:00|19007.7|18994.7|19007.7|18994.7|19007.7|18996.7|19001.7|18988.7|188
1614005700000|2021-02-22 14:55:00|19006.7|18995.7|19007.7|18996.7|19007.7|18996.7|19003.7|18991.7|621
1614006000000|2021-02-22 15:00:00|19006.7|18995.7|19021.7|19008.7|19021.7|19009.7|19004.7|18991.7|943
1614006300000|2021-02-22 15:05:00|19022.7|19009.7|19020.7|19008.7|19025.7|19012.7|19013.7|19001.7|77
1614006600000|2021-02-22 15:10:00|19019.7|19007.7|19020.7|19008.7|19027.7|19015.7|19017.7|19005.7|53
1614006900000|2021-02-22 15:15:00|19019.7|19007.7|18992.7|18981.7|19019.7|19007.7|18986.7|18975.7|1166
1614007200000|2021-02-22 15:20:00|18991.7|18980.7|18994.7|18982.7|19001.7|18988.7|18991.7|18979.7|90
1614007500000|2021-02-22 15:25:00|18995.7|18981.7|19008.7|18995.7|19008.7|18995.7|18991.7|18980.7|71
1614007800000|2021-02-22 15:30:00|19007.7|18994.7|18993.7|18981.7|19007.7|18994.7|18988.7|18976.7|81
1614008100000|2021-02-22 15:35:00|18994.7|18982.7|18999.7|18986.7|19000.7|18989.7|18986.7|18975.7|62
1614008400000|2021-02-22 15:40:00|18998.7|18985.7|19016.7|19003.7|19017.7|19005.7|18995.7|18983.7|213
1614008700000|2021-02-22 15:45:00|19015.7|19004.7|19013.7|19000.7|19016.7|19004.7|19008.7|18997.7|49
1614009000000|2021-02-22 15:50:00|19014.7|19001.7|18997.7|18984.7|19014.7|19001.7|18995.7|18984.7|34
1614009300000|2021-02-22 15:55:00|18996.7|18985.7|19002.7|18989.7|19004.7|18992.7|18993.7|18982.7|170
1614009600000|2021-02-22 16:00:00|19001.7|18988.7|19000.7|18988.7|19008.7|18996.7|18998.7|18986.7|14
1614009900000|2021-02-22 16:05:00|19001.7|18989.7|19007.7|18994.7|19013.7|19001.7|19000.7|18988.7|39
1614010200000|2021-02-22 16:10:00|19008.7|18995.7|19018.7|19006.7|19019.7|19006.7|18999.7|18988.7|23
1614010500000|2021-02-22 16:15:00|19017.7|19005.7|19028.7|19016.7|19030.7|19018.7|19013.7|19002.7|18
1614010800000|2021-02-22 16:20:00|19027.7|19015.7|19025.7|19014.7|19034.7|19023.7|19025.7|19013.7|114
1614011100000|2021-02-22 16:25:00|19026.7|19013.7|19031.7|19019.7|19035.7|19024.7|19026.7|19013.7|101
1614011400000|2021-02-22 16:30:00|19032.7|19020.7|19032.7|19020.7|19036.7|19024.7|19030.7|19018.7|35
1614011700000|2021-02-22 16:35:00|19033.7|19019.7|19040.7|19027.7|19045.7|19032.7|19033.7|19019.7|183
1614012000000|2021-02-22 16:40:00|19041.7|19028.7|19042.7|19030.7|19044.7|19031.7|19037.7|19026.7|47
1614012300000|2021-02-22 16:45:00|19043.7|19029.7|19040.7|19028.7|19047.7|19035.7|19038.7|19027.7|65
1614012600000|2021-02-22 16:50:00|19041.7|19029.7|19047.7|19034.7|19051.7|19038.7|19041.7|19029.7|69
1614012900000|2021-02-22 16:55:00|19048.7|19035.7|19051.7|19039.7|19054.7|19041.7|19045.7|19033.7|70
1614013200000|2021-02-22 17:00:00|19050.7|19040.7|19049.7|19038.7|19054.7|19042.7|19042.7|19030.7|44
1614013500000|2021-02-22 17:05:00|19048.7|19036.7|19045.7|19033.7|19052.7|19039.7|19044.7|19032.7|47
1614013800000|2021-02-22 17:10:00|19046.7|19032.7|19049.7|19036.7|19051.7|19038.7|19039.7|19028.7|54
1614014100000|2021-02-22 17:15:00|19050.7|19037.7|19049.7|19037.7|19052.7|19039.7|19042.7|19030.7|40
1614014400000|2021-02-22 17:20:00|19048.7|19036.7|19050.7|19038.7|19055.7|19043.7|19048.7|19035.7|61
1614014700000|2021-02-22 17:25:00|19049.7|19037.7|19048.7|19036.7|19051.7|19038.7|19044.7|19032.7|248
1614015000000|2021-02-22 17:30:00|19049.7|19037.7|19054.7|19041.7|19054.7|19041.7|19042.7|19031.7|10
1614015300000|2021-02-22 17:35:00|19053.7|19042.7|19053.7|19041.7|19057.7|19044.7|19051.7|19039.7|57
1614015600000|2021-02-22 17:40:00|19052.7|19040.7|19056.7|19044.7|19057.7|19045.7|19051.7|19039.7|14
1614015900000|2021-02-22 17:45:00|19057.7|19046.7|19058.7|19045.7|19061.7|19048.7|19056.7|19044.7|132
1614016200000|2021-02-22 17:50:00|19059.7|19046.7|19062.7|19050.7|19062.7|19050.7|19055.7|19043.7|24
1614016500000|2021-02-22 17:55:00|19061.7|19049.7|19061.7|19048.7|19064.7|19052.7|19059.7|19047.7|39
1614016800000|2021-02-22 18:00:00|19062.7|19049.7|19059.7|19047.7|19066.7|19053.7|19056.7|19045.7|23
1614017100000|2021-02-22 18:05:00|19060.7|19045.7|19060.7|19047.7|19062.7|19050.7|19055.7|19043.7|29
1614017400000|2021-02-22 18:10:00|19061.7|19048.7|19059.7|19048.7|19062.7|19049.7|19057.7|19045.7|34
1614017700000|2021-02-22 18:15:00|19060.7|19047.7|19061.7|19048.7|19064.7|19050.7|19058.7|19046.7|37
1614018000000|2021-02-22 18:20:00|19062.7|19049.7|19060.7|19048.7|19067.7|19054.7|19060.7|19048.7|20
1614018300000|2021-02-22 18:25:00|19061.7|19049.7|19068.7|19055.7|19068.7|19055.7|19060.7|19049.7|17
1614018600000|2021-02-22 18:30:00|19067.7|19056.7|19079.7|19066.7|19079.7|19066.7|19066.7|19055.7|41
1614018900000|2021-02-22 18:35:00|19078.7|19067.7|19081.7|19068.7|19081.7|19069.7|19078.7|19066.7|32
1614019200000|2021-02-22 18:40:00|19082.7|19069.7|19081.7|19068.7|19082.7|19070.7|19079.7|19067.7|18
1614019500000|2021-02-22 18:45:00|19082.7|19069.7|19082.7|19070.7|19083.7|19072.7|19080.7|19069.7|32
1614019800000|2021-02-22 18:50:00|19084.7|19071.7|19081.7|19068.7|19085.7|19073.7|19080.7|19068.7|39
1614020100000|2021-02-22 18:55:00|19082.7|19069.7|19077.7|19065.7|19083.7|19070.7|19075.7|19063.7|34
1614020400000|2021-02-22 19:00:00|19079.7|19066.7|19081.7|19069.7|19082.7|19070.7|19074.7|19063.7|66
1614020700000|2021-02-22 19:05:00|19082.7|19068.7|19087.7|19075.7|19087.7|19075.7|19080.7|19068.7|19
1614021000000|2021-02-22 19:10:00|19086.7|19074.7|19080.7|19068.7|19088.7|19076.7|19080.7|19068.7|60
1614021300000|2021-02-22 19:15:00|19081.7|19069.7|19086.7|19074.7|19086.7|19074.7|19081.7|19069.7|22
1614021600000|2021-02-22 19:20:00|19085.7|19073.7|19082.7|19070.7|19086.7|19074.7|19081.7|19070.7|20
1614021900000|2021-02-22 19:25:00|19083.7||19082.7||19083.7||19081.7||1
1614022200000|2021-02-22 19:30:00|19081.7|19071.7|19081.7|19069.7|19082.7|19071.7|19080.7|19069.7|13
1614022500000|2021-02-22 19:35:00|19082.7|19070.7|19081.7|19069.7|19083.7|19071.7|19080.7|19069.7|38
1614022800000|2021-02-22 19:40:00|19080.7|19068.7|19081.7|19071.7|19083.7|19071.7|19080.7|19068.7|21
1614023100000|2021-02-22 19:45:00|19081.2|19071.2|19077.7|19067.7|19081.2|19071.2|19077.2|19067.2|15
1614023400000|2021-02-22 19:50:00|19078.2|19068.2|19074.7|19064.7|19080.7|19070.7|19073.2|19063.2|128
1614023700000|2021-02-22 19:55:00|19074.2|19064.2|19079.7|19069.7|19080.7|19070.7|19074.2|19064.2|51
1614024000000|2021-02-22 20:00:00|19080.2|19070.2|19069.7|19059.7|19081.2|19071.2|19068.2|19058.2|59
1614024300000|2021-02-22 20:05:00|19070.2|19060.2|19067.2|19057.2|19070.2|19060.2|19062.2|19052.2|56
1614024600000|2021-02-22 20:10:00|19067.7|19057.7|19065.2|19055.2|19069.7|19059.7|19063.2|19053.2|60
1614024900000|2021-02-22 20:15:00|19065.7|19055.7|19067.7|19057.7|19071.2|19061.2|19065.7|19055.7|133
1614025200000|2021-02-22 20:20:00|19068.2|19058.2|19054.2|19044.2|19069.7|19059.7|19052.2|19042.2|162
1614025500000|2021-02-22 20:25:00|19053.7|19043.7|19055.7|19045.7|19059.2|19049.2|19053.2|19043.2|67
1614025800000|2021-02-22 20:30:00|19055.2|19045.2|19052.2|19042.2|19062.7|19052.7|19052.2|19042.2|71
1614026100000|2021-02-22 20:35:00|19051.7|19041.7|19044.2|19034.2|19051.7|19041.7|19041.2|19031.2|58
1614026400000|2021-02-22 20:40:00|19044.7|19034.7|19037.7|19027.7|19048.2|19038.2|19037.7|19027.7|76
1614026700000|2021-02-22 20:45:00|19038.2|19028.2|19033.7|19023.7|19043.7|19033.7|19033.2|19023.2|107
1614027000000|2021-02-22 20:50:00|19033.2|19023.2|19013.7|19003.7|19033.2|19023.2|19010.2|19000.2|172
1614027300000|2021-02-22 20:55:00|19013.2|19003.2|19014.7|19004.7|19015.7|19005.7|19008.2|18998.2|178
1614027600000|2021-02-22 21:00:00|19014.2|19004.2|19018.7|19008.7|19019.2|19009.2|19013.7|19003.7|20
1614027900000|2021-02-22 21:05:00|19019.2|19009.2|19016.7|19006.7|19021.2|19011.2|19016.7|19006.7|5
1614028200000|2021-02-22 21:10:00|19017.2|19007.2|19020.2|19010.2|19021.7|19011.7|19016.7|19006.7|5
1614028500000|2021-02-22 21:15:00|19026.1|19002.1|19027.9|19003.9|19028.8|19004.8|19025.5|19001.5|0
1614028800000|2021-02-22 21:20:00|19028.1|19004.1|19025.7|19001.7|19028.3|19004.3|19025.4|19001.4|0
1614029100000|2021-02-22 21:25:00|19026.5|19002.5|19026.6|19002.6|19027.8|19003.8|19025.8|19001.8|0
1614029400000|2021-02-22 21:30:00|19025.2|19001.2|19034.3|19010.3|19037.9|19013.9|19025.2|19001.2|0
1614029700000|2021-02-22 21:35:00|19035.2|19011.2|19032.4|19008.4|19038|19014|19032.4|19008.4|0
1614030000000|2021-02-22 21:40:00|19033.4|19009.4|19026.8|19002.8|19034.3|19010.3|19026.8|19002.8|0
1614030300000|2021-02-22 21:45:00|19027.7|19003.7|19034.1|19010.1|19034.1|19010.1|19026.8|19002.8|0
1614030600000|2021-02-22 21:50:00|19033.2|19009.2|19031.4|19007.4|19036|19012|19027.7|19003.7|0
1614030900000|2021-02-22 21:55:00|19030.5|19006.5|19033.3|19009.3|19035.5|19011.5|19029|19005|0
1614031200000|2021-02-22 22:00:00|19031.1|19007.1|19031.3|19007.3|19032.2|19008.2|19029.7|19005.7|0
1614031500000|2021-02-22 22:05:00|19031.8|19007.8|19031.8|19007.8|19032.1|19008.1|19030.2|19006.2|0
1614031800000|2021-02-22 22:10:00|19031.6|19007.6|19031.3|19007.3|19032|19008|19030.5|19006.5|0
1614032100000|2021-02-22 22:15:00|19030.5|19006.5|19029.6|19005.6|19030.9|19006.9|19026.9|19002.9|0
1614032400000|2021-02-22 22:20:00|19030.2|19006.2|19031.2|19007.2|19032.1|19008.1|19030|19006|0
1614032700000|2021-02-22 22:25:00|19031.3|19007.3|19030.8|19006.8|19031.4|19007.4|19030.5|19006.5|0
1614033000000|2021-02-22 22:30:00|19031.1|19007.1|19030.5|19006.5|19031.1|19007.1|19029.7|19005.7|0
1614033300000|2021-02-22 22:35:00|19030.8|19006.8|19030.3|19006.3|19031.7|19007.7|19027.7|19003.7|0
1614033600000|2021-02-22 22:40:00|19030.1|19006.1|19029.9|19005.9|19030.9|19006.9|19028.9|19004.9|0
1614033900000|2021-02-22 22:45:00|19030|19006|19030.8|19006.8|19031.2|19007.2|19029.7|19005.7|0
1614034200000|2021-02-22 22:50:00|19031|19007|19029.7|19005.7|19031|19007|19029.1|19005.1|0
1614034500000|2021-02-22 22:55:00|19029.9|19005.9|19031.4|19007.4|19032|19008|19028.3|19004.3|0
1614034800000|2021-02-22 23:00:00|19037.7|19013.7|19049.5|19025.5|19050.2|19026.2|19037.7|19013.7|0
1614035100000|2021-02-22 23:05:00|19048.6|19024.6|19051.4|19027.4|19053.3|19029.3|19045.9|19021.9|0
1614035400000|2021-02-22 23:10:00|19052.3|19028.3|19056.3|19032.3|19058.2|19034.2|19050.7|19026.7|0
1614035700000|2021-02-22 23:15:00|19057.3|19033.3|19055.1|19031.1|19057.3|19033.3|19053.7|19029.7|0
1614036000000|2021-02-22 23:20:00|19056.1|19032.1|19058.8|19034.8|19061.6|19037.6|19056.1|19032.1|0
1614036300000|2021-02-22 23:25:00|19059.3|19035.3|19062.6|19038.6|19063.3|19039.3|19058.8|19034.8|0
1614036600000|2021-02-22 23:30:00|19061.7|19037.7|19048.4|19024.4|19065|19041|19047.5|19023.5|0
1614036900000|2021-02-22 23:35:00|19047.9|19023.9|19056.2|19032.2|19058|19034|19047.9|19023.9|0
1614037200000|2021-02-22 23:40:00|19055.7|19031.7|19059.3|19035.3|19059.7|19035.7|19052.5|19028.5|0
1614037500000|2021-02-22 23:45:00|19058.8|19034.8|19054.2|19030.2|19059.7|19035.7|19053.3|19029.3|0
1614037800000|2021-02-22 23:50:00|19055.1|19031.1|19053.5|19029.5|19056.1|19032.1|19050.5|19026.5|0
1614038100000|2021-02-22 23:55:00|19052.6|19028.6|19046.5|19022.5|19053.5|19029.5|19041.9|19017.9|0
1614038400000|2021-02-23 00:00:00|19046.9|19022.9|19029.2|19005.2|19050.2|19026.2|19027.3|19003.3|0
1614038700000|2021-02-23 00:05:00|19029.6|19005.6|19010.8|18986.8|19032.9|19008.9|19010.8|18986.8|0
1614039000000|2021-02-23 00:10:00|19011.7|18987.7|19011.8|18987.8|19020.5|18996.5|19002.7|18978.7|0
1614039300000|2021-02-23 00:15:00|19012.8|18988.8|19019|18995|19025.5|19001.5|19011.8|18987.8|0
1614039600000|2021-02-23 00:20:00|19018.5|18994.5|19024.6|19000.6|19028.8|19004.8|19018|18994|0
1614039900000|2021-02-23 00:25:00|19024.4|19000.4|19027.3|19003.3|19031.4|19007.4|19023.4|18999.4|0
1614040200000|2021-02-23 00:30:00|19026.9|19002.9|19022|18998|19027.1|19003.1|19019.9|18995.9|0
1614040500000|2021-02-23 00:35:00|19022.2|18998.2|19035.1|19011.1|19038.1|19014.1|19022|18998|0
1614040800000|2021-02-23 00:40:00|19034.6|19010.6|19039.8|19015.8|19039.8|19015.8|19031.1|19007.1|0
1614041100000|2021-02-23 00:45:00|19039.4|19015.4|19034.9|19010.9|19039.8|19015.8|19034.9|19010.9|0
1614041400000|2021-02-23 00:50:00|19035.4|19011.4|19030|19006|19036.7|19012.7|19029.1|19005.1|0
1614041700000|2021-02-23 00:55:00|19030.5|19006.5|19042.6|19018.6|19048.8|19024.8|19020.7|18996.7|0
1614042000000|2021-02-23 01:00:00|19043.2|19033.2|19073.7|19063.7|19086.2|19076.2|19039.2|19029.2|2908
1614042300000|2021-02-23 01:05:00|19072.2|19062.2|19076.7|19066.7|19110.2|19100.2|19065.7|19055.7|1262
1614042600000|2021-02-23 01:10:00|19077.2|19067.2|19059.7|19049.7|19083.2|19073.2|19057.2|19047.2|673
1614042900000|2021-02-23 01:15:00|19060.2|19050.2|18974.2|18964.2|19060.2|19050.2|18957.2|18947.2|3196
1614043200000|2021-02-23 01:20:00|18974.7|18964.7|18941.7|18931.7|18981.2|18971.2|18939.2|18929.2|2326
1614043500000|2021-02-23 01:25:00|18941.2|18931.2|18988.2|18978.2|18990.7|18980.7|18908.2|18898.2|4176
1614043800000|2021-02-23 01:30:00|18985.2|18975.2|19049.7|19039.7|19103.2|19093.2|18943.2|18933.2|9551
1614044100000|2021-02-23 01:35:00|19050.2|19040.2|19168.2|19158.2|19177.7|19167.7|19047.7|19037.7|4785
1614044400000|2021-02-23 01:40:00|19165.2|19155.2|19187.2|19177.2|19233.7|19223.7|19165.2|19155.2|7259
1614044700000|2021-02-23 01:45:00|19189.2|19179.2|19200.7|19190.7|19222.7|19212.7|19159.7|19149.7|5411
1614045000000|2021-02-23 01:50:00|19201.7|19191.7|19226.7|19216.7|19260.7|19250.7|19192.7|19182.7|4791
1614045300000|2021-02-23 01:55:00|19228.7|19218.7|19230.7|19220.7|19242.7|19232.7|19212.7|19202.7|3161
1614045600000|2021-02-23 02:00:00|19220.7|19210.7|19188.7|19178.7|19236.7|19226.7|19185.7|19175.7|5175
1614045900000|2021-02-23 02:05:00|19189.7|19179.7|19133.7|19123.7|19197.7|19187.7|19107.7|19097.7|4237
1614046200000|2021-02-23 02:10:00|19132.7|19122.7|19163.7|19153.7|19183.7|19173.7|19105.7|19095.7|6693
1614046500000|2021-02-23 02:15:00|19162.7|19152.7|19116|19106|19162.7|19152.7|19113|19103|4907
1614046800000|2021-02-23 02:20:00|19113|19103|19138|19128|19141|19131|19080|19070|5213
1614047100000|2021-02-23 02:25:00|19136|19126|19170|19160|19182|19172|19122|19112|13404
1614047400000|2021-02-23 02:30:00|19171|19161|19191|19181|19202|19192|19170|19160|9737
1614047700000|2021-02-23 02:35:00|19194|19184|19233|19223|19239|19229|19189|19179|4186
1614048000000|2021-02-23 02:40:00|19239|19229|19233|19223|19253|19243|19208|19198|4302
1614048300000|2021-02-23 02:45:00|19232|19222|19162|19152|19256|19246|19152|19142|5098
1614048600000|2021-02-23 02:50:00|19166|19156|19199|19189|19207|19197|19166|19156|2545
1614048900000|2021-02-23 02:55:00|19208|19198|19172|19162|19216|19206|19164|19154|4745
1614049200000|2021-02-23 03:00:00|19180|19170|19236|19226|19236|19226|19161|19151|3804
1614049500000|2021-02-23 03:05:00|19240|19230|19204|19194|19256|19246|19197|19187|2768
1614049800000|2021-02-23 03:10:00|19205|19195|19182|19172|19205|19195|19159|19149|2350
1614050100000|2021-02-23 03:15:00|19176|19166|19162|19152|19201|19191|19149|19139|3883
1614050400000|2021-02-23 03:20:00|19161|19151|19170|19160|19183|19173|19159|19149|2551
1614050700000|2021-02-23 03:25:00|19171|19161|19171|19161|19182|19172|19159|19149|2749
1614051000000|2021-02-23 03:30:00|19174|19164|19182|19172|19185|19175|19173|19163|2268
1614051300000|2021-02-23 03:35:00|19181|19171|19183|19173|19186|19176|19171|19161|2349
1614051600000|2021-02-23 03:40:00|19185|19175|19188|19178|19202|19192|19183|19173|1326
1614051900000|2021-02-23 03:45:00|19189|19179|19187|19177|19190|19180|19179|19169|1227
1614052200000|2021-02-23 03:50:00|19186|19176|19187|19177|19190|19180|19183|19173|1261
1614052500000|2021-02-23 03:55:00|19185|19175|19191|19181|19202|19192|19185|19175|1789
1614052800000|2021-02-23 04:00:00|19188|19178|19183|19173|19189|19179|19183|19173|1487
1614053100000|2021-02-23 04:05:00|19185|19175|19182|19172|19185|19175|19182|19172|1809
1614053400000|2021-02-23 04:10:00|19181|19171|19188|19178|19191|19181|19181|19171|1062
1614053700000|2021-02-23 04:15:00|19191|19181|19187|19177|19192|19182|19186|19176|960
1614054000000|2021-02-23 04:20:00|19186|19176|19188|19178|19190|19180|19182|19172|1209
1614054300000|2021-02-23 04:25:00|19190|19180|19191|19181|19191|19181|19187|19177|1161
1614054600000|2021-02-23 04:30:00|19192|19182|19198|19188|19199|19189|19191|19181|1506
1614054900000|2021-02-23 04:35:00|19201|19191|19201|19191|19201|19191|19197|19187|1462
1614055200000|2021-02-23 04:40:00|19202|19192|19199|19189|19203|19193|19199|19189|1238
1614055500000|2021-02-23 04:45:00|19200|19190|19199|19189|19201|19191|19198|19188|968
1614055800000|2021-02-23 04:50:00|19200|19190|19207|19197|19207|19197|19197|19187|1018
1614056100000|2021-02-23 04:55:00|19208|19198|19206|19196|19211|19201|19206|19196|1313
1614056400000|2021-02-23 05:00:00|19208|19198|19274|19264|19287|19277|19200|19190|4679
1614056700000|2021-02-23 05:05:00|19277|19267|19268|19258|19279|19269|19242|19232|3016
1614057000000|2021-02-23 05:10:00|19270|19260|19278|19268|19292|19282|19267|19257|2385
1614057300000|2021-02-23 05:15:00|19279|19269|19260|19250|19281|19271|19250|19240|1914
1614057600000|2021-02-23 05:20:00|19261|19251|19269|19259|19273|19263|19259|19249|2878
1614057900000|2021-02-23 05:25:00|19267|19257|19240|19230|19278|19268|19240|19230|2419
1614058200000|2021-02-23 05:30:00|19239|19229|19236|19226|19243|19233|19215|19205|2723
1614058500000|2021-02-23 05:35:00|19234|19224|19226|19216|19251|19241|19226|19216|4319
1614058800000|2021-02-23 05:40:00|19225|19215|19210|19200|19225|19215|19184|19174|4248
1614059100000|2021-02-23 05:45:00|19211|19201|19198|19188|19216|19206|19186|19176|2302
1614059400000|2021-02-23 05:50:00|19197|19187|19171|19161|19197|19187|19162|19152|3351
1614059700000|2021-02-23 05:55:00|19166|19156|19104|19094|19166|19156|19098|19088|2345
1614060000000|2021-02-23 06:00:00|19106|19096|19141|19131|19148|19138|19103|19093|3254
1614060300000|2021-02-23 06:05:00|19143|19133|19084|19074|19143|19133|19069|19059|3487
1614060600000|2021-02-23 06:10:00|19083|19073|19066|19056|19098|19088|19056|19046|3106
1614060900000|2021-02-23 06:15:00|19060|19050|19060|19050|19060|19050|19029|19019|2818
1614061200000|2021-02-23 06:20:00|19057|19047|19063|19053|19079|19069|19034|19024|2252
1614061500000|2021-02-23 06:25:00|19065|19055|19024|19014|19066|19056|19008|18998|3374
1614061800000|2021-02-23 06:30:00|19020|19010|19041|19031|19060|19050|19020|19010|2778
1614062100000|2021-02-23 06:35:00|19043|19033|19010|19000|19052|19042|19004|18994|2603
1614062400000|2021-02-23 06:40:00|19013|19003|19008|18998|19026|19016|18986|18976|3171
1614062700000|2021-02-23 06:45:00|19007|18997|19019|19009|19019|19009|18991|18981|2189
1614063000000|2021-02-23 06:50:00|19020|19010|19047|19037|19057|19047|19014|19004|3520
1614063300000|2021-02-23 06:55:00|19053|19043|19070|19060|19084|19074|19053|19043|3219
1614063600000|2021-02-23 07:00:00|19071|19061|19091|19081|19092|19082|19070|19060|2228
1614063900000|2021-02-23 07:05:00|19089|19079|19076|19066|19097|19087|19076|19066|628
1614064200000|2021-02-23 07:10:00|19078|19068|19086|19076|19089|19079|19069|19059|661
1614064500000|2021-02-23 07:15:00|19088|19078|19085|19075|19092|19082|19079|19069|665
1614064800000|2021-02-23 07:20:00|19087|19077|19097|19087|19099|19089|19083|19073|2260
1614065100000|2021-02-23 07:25:00|19095|19085|19102|19092|19106|19096|19093|19083|501
1614065400000|2021-02-23 07:30:00|19101|19091|19108|19098|19108|19098|19099|19089|821
1614065700000|2021-02-23 07:35:00|19109|19099|19111|19101|19117|19107|19108|19098|455
1614066000000|2021-02-23 07:40:00|19113|19103|19105|19095|19113|19103|19098|19088|4096
1614066300000|2021-02-23 07:45:00|19103|19093|19096|19086|19105|19095|19095|19085|953
1614066600000|2021-02-23 07:50:00|19097|19087|19097|19087|19099|19089|19089|19079|1984
1614066900000|2021-02-23 07:55:00|19095|19085|19097|19087|19100|19090|19089|19079|440
1614067200000|2021-02-23 08:00:00|19098|19084|19075|19063|19098|19085|19073|19060|1025
1614067500000|2021-02-23 08:05:00|19076|19062|19062|19048|19076|19064|19057|19045|2011
1614067800000|2021-02-23 08:10:00|19061|19047|19069|19058|19071|19060|19061|19047|1649
1614068100000|2021-02-23 08:15:00|19068|19057|19060|19049|19072|19061|19060|19047|1703
1614068400000|2021-02-23 08:20:00|19059|19048|19042|19029|19062|19051|19038|19026|1009
1614068700000|2021-02-23 08:25:00|19041|19028|19050|19031|19060|19047|19034|19021|1856
1614069000000|2021-02-23 08:30:00|19052.5|19028.5|19049.7|19025.7|19053|19029|19038|19014|0
1614069300000|2021-02-23 08:35:00|19047.9|19023.9|19052.6|19028.6|19052.6|19028.6|19036|19012|2182
1614069600000|2021-02-23 08:40:00|19052.2|19028.2|19064.3|19040.3|19067.3|19043.3|19034.6|19010.6|0
1614069900000|2021-02-23 08:45:00|19063.8|19039.8|19050|19026|19063.8|19039.8|19047.4|19023.4|0
1614070200000|2021-02-23 08:50:00|19050.2|19026.2|19043.2|19019.2|19058|19034|19043.2|19019.2|0
1614070500000|2021-02-23 08:55:00|19043.7|19019.7|19036.9|19012.9|19047.7|19023.7|19035.3|19011.3|0
1614070800000|2021-02-23 09:00:00|19036.4|19012.4|19022|19010|19041|19027|19022|19007.5|1100
1614071100000|2021-02-23 09:05:00|19023|19011|19017|19006|19026|19013|19015|19001|357
1614071400000|2021-02-23 09:10:00|19018|19003|19011|18998|19018|19007|19010|18998|310
1614071700000|2021-02-23 09:15:00|19010|18997|19023|19011|19024|19011|19009|18996|485
1614072000000|2021-02-23 09:20:00|19021|19010|19010|18998|19021|19011|19009|18997|590
1614072300000|2021-02-23 09:25:00|19009|18997|18991|18979|19009|18997|18990|18979|252
1614072600000|2021-02-23 09:30:00|18992|18981|18990|18979|18997|18985|18989|18977|120
1614072900000|2021-02-23 09:35:00|18991|18977|18989|18976|19004|18992|18987|18974|338
1614073200000|2021-02-23 09:40:00|18990|18977|19002|18989|19003|18990|18986|18974|120
1614073500000|2021-02-23 09:45:00|19003|18990|18986|18973|19005|18992|18983|18970|76
1614073800000|2021-02-23 09:50:00|18988|18974|18989|18977|18995|18984|18985|18973|123
1614074100000|2021-02-23 09:55:00|18990|18978|18985|18971|18991|18979|18981|18969|326
1614074400000|2021-02-23 10:00:00|18984|18970|18980|18968|18988|18976|18979|18967|229
1614074700000|2021-02-23 10:05:00|18979|18967|18971|18958|18982|18969|18970|18958|119
1614075000000|2021-02-23 10:10:00|18970|18957|18967|18954|18973|18961|18964|18953|116
1614075300000|2021-02-23 10:15:00|18966|18953|18965|18953|18974|18961|18959|18947|101
1614075600000|2021-02-23 10:20:00|18966|18951|18958|18946|18971|18958|18957|18946|189
1614075900000|2021-02-23 10:25:00|18959|18947|18954|18941|18961|18948|18948|18937|470
1614076200000|2021-02-23 10:30:00|18953|18940|18947|18935|18955|18942|18942|18930|440
1614076500000|2021-02-23 10:35:00|18948|18938|18944|18931|18950|18938|18933|18921|601
1614076800000|2021-02-23 10:40:00|18943|18932|18950|18937|18950|18937|18938|18925|130
1614077100000|2021-02-23 10:45:00|18951|18938|18959|18946|18968|18956|18951|18938|242
1614077400000|2021-02-23 10:50:00|18958|18945|18984|18971|18984|18971|18953|18940|196
1614077700000|2021-02-23 10:55:00|18983|18972|18987|18974|18987|18975|18972|18959|70
1614078000000|2021-02-23 11:00:00|18986|18973|18975|18962|18987|18975|18967|18956|89
1614078300000|2021-02-23 11:05:00|18976|18964|18971|18958|18984|18971|18969|18958|16
1614078600000|2021-02-23 11:10:00|18972|18959|18982|18969|18983|18970|18969|18957|48
1614078900000|2021-02-23 11:15:00|18983|18971|18971|18959|18984|18972|18971|18959|13
1614079200000|2021-02-23 11:20:00|18972|18958|18974|18962|18977|18965|18969|18957|20
1614079500000|2021-02-23 11:25:00|18975|18964|18979|18966|18981|18968|18974|18963|248
1614079800000|2021-02-23 11:30:00|18978|18964|18983|18971|18983|18971|18974|18963|31
1614080100000|2021-02-23 11:35:00|18982|18972|18991|18978|18994|18981|18982|18970|49
1614080400000|2021-02-23 11:40:00|18990|18977|18988|18976|18994|18983|18987|18976|111
1614080700000|2021-02-23 11:45:00|18989|18977|18987|18975|18991|18979|18986|18974|33
1614081000000|2021-02-23 11:50:00|18988|18976|18985|18974|18992|18981|18985|18974|30
1614081300000|2021-02-23 11:55:00|18986|18975|18991|18978|18993|18981|18985|18974|16
1614081600000|2021-02-23 12:00:00|18990|18979|18999|18986|19004|18992|18990|18978|214
1614081900000|2021-02-23 12:05:00|19000|18987|19002|18989|19002|18990|18995|18983|116
1614082200000|2021-02-23 12:10:00|19001|18990|19001|18988|19004|18991|18996|18984|12
1614082500000|2021-02-23 12:15:00|19000|18987|19003|18990|19005|18992|18999|18987|14
1614082800000|2021-02-23 12:20:00|19004|18991|19004|18991|19004|18992|19000|18988|38
1614083100000|2021-02-23 12:25:00|19003|18990|19004|18991|19006|18994|19001|18988|12
1614083400000|2021-02-23 12:30:00|19003|18992|18998|18986|19009|18997|18997|18986|204
1614083700000|2021-02-23 12:35:00|18999|18985|18993|18980|18999|18985|18991|18980|20
1614084000000|2021-02-23 12:40:00|18994|18981|18998|18986|18999|18987|18994|18981|1
1614084300000|2021-02-23 12:45:00|18997|18985|18996|18984|18999|18986|18993|18981|5
1614084600000|2021-02-23 12:50:00|18997|18983|19003|18990|19004|18992|18996|18983|5
1614084900000|2021-02-23 12:55:00|19002|18989|19002|18989|19005|18992|19000|18988|13
1614085200000|2021-02-23 13:00:00|19001|18988|18998|18986|19003|18990|18998|18986|39
1614085500000|2021-02-23 13:05:00|18999|18987|18998|18986|19002|18989|18997|18986|99
1614085800000|2021-02-23 13:10:00|18997|18987|18986|18974|18997|18987|18986|18974|103
1614086100000|2021-02-23 13:15:00|18987|18973|18993|18980|18996|18983|18985|18973|84
1614086400000|2021-02-23 13:20:00|18992|18979|18995|18983|18997|18984|18988|18976|8
1614086700000|2021-02-23 13:25:00|18996|18984|18996|18983|18998|18986|18993|18980|4
1614087000000|2021-02-23 13:30:00|18995|18982|18996|18983|18999|18986|18992|18980|13
1614087300000|2021-02-23 13:35:00|18995|18982|19002|18990|19002|18990|18994|18982|309
1614087600000|2021-02-23 13:40:00|19001|18989|18995|18982|19002|18989|18993|18982|112
1614087900000|2021-02-23 13:45:00|18994|18981|18991|18978|18994|18982|18989|18978|89
1614088200000|2021-02-23 13:50:00|18989|18979|18990|18978|18997|18985|18987|18976|93
1614088500000|2021-02-23 13:55:00|18989|18977|18978|18966|18989|18977|18977|18965|608
1614088800000|2021-02-23 14:00:00|18979|18967|18985|18972|18992|18979|18979|18966|55
1614089100000|2021-02-23 14:05:00|18984|18974|18984|18972|18990|18978|18983|18971|34
1614089400000|2021-02-23 14:10:00|18985|18973|18987|18975|18989|18977|18982|18970|35
1614089700000|2021-02-23 14:15:00|18986|18974|18988|18976|18991|18978|18983|18970|34
1614090000000|2021-02-23 14:20:00|18989|18977|18974|18961|18990|18977|18969|18958|539
1614090300000|2021-02-23 14:25:00|18975|18962|18971|18958|18981|18968|18968|18956|77
1614090600000|2021-02-23 14:30:00|18970|18957|18924|18912|18972|18960|18920|18909|879
1614090900000|2021-02-23 14:35:00|18922|18910|18892|18879|18927|18915|18891|18879|1060
1614091200000|2021-02-23 14:40:00|18891|18880|18889|18876|18914|18901|18887|18875|426
1614091500000|2021-02-23 14:45:00|18888|18875|18844|18833|18889|18876|18844|18833|1327
1614091800000|2021-02-23 14:50:00|18840|18832|18865|18852|18866|18854|18794|18782|1010
1614092100000|2021-02-23 14:55:00|18864|18851|18878|18864|18885|18872|18861|18848|405
1614092400000|2021-02-23 15:00:00|18877|18863|18922|18909|18925|18913|18873|18861|593
1614092700000|2021-02-23 15:05:00|18925|18910|18937|18925|18943|18932|18913|18900|360
1614093000000|2021-02-23 15:10:00|18938|18926|18917|18904|18940|18927|18913|18901|170
1614093300000|2021-02-23 15:15:00|18916|18903|18917|18904|18924|18912|18906|18894|77
1614093600000|2021-02-23 15:20:00|18916|18905|18946|18934|18946|18934|18915|18902|1421
1614093900000|2021-02-23 15:25:00|18947|18935|18948|18935|18949|18937|18941|18929|148
1614094200000|2021-02-23 15:30:00|18949|18936|18943|18931|18951|18939|18930|18917|87
1614094500000|2021-02-23 15:35:00|18942|18929|18947|18934|18948|18936|18928|18914|59
1614094800000|2021-02-23 15:40:00|18946|18933|18954|18942|18956|18944|18941|18928|81
1614095100000|2021-02-23 15:45:00|18953|18941|18979|18966|18983|18971|18953|18940|533
1614095400000|2021-02-23 15:50:00|18978|18965|18972|18960|18983|18970|18953|18941|194
1614095700000|2021-02-23 15:55:00|18971|18959|18964|18952|18973|18961|18958|18946|40
1614096000000|2021-02-23 16:00:00|18965|18951|18989|18978|18989|18978|18962|18949|682
1614096300000|2021-02-23 16:05:00|18988|18977|18978|18966|18988|18977|18972|18960|51
1614096600000|2021-02-23 16:10:00|18981|18965|18976|18963|18981|18969|18967|18955|45
1614096900000|2021-02-23 16:15:00|18978|18964|18964|18953|18981|18970|18964|18953|137
1614097200000|2021-02-23 16:20:00|18965|18954|18969|18956|18976|18964|18964|18952|75
1614097500000|2021-02-23 16:25:00|18968|18957|18975|18963|18979|18966|18959|18946|290
1614097800000|2021-02-23 16:30:00|18973|18962|18985|18973|18986|18973|18966|18953|48
1614098100000|2021-02-23 16:35:00|18983|18974|18977|18964|18986|18974|18974|18962|162
1614098400000|2021-02-23 16:40:00|18978|18965|18960|18947|18981|18968|18959|18947|18
1614098700000|2021-02-23 16:45:00|18959|18948|18967|18955|18970|18957|18959|18947|154
1614099000000|2021-02-23 16:50:00|18966|18954|18978|18966|18980|18967|18964|18951|662
1614099300000|2021-02-23 16:55:00|18977|18965|18963|18950|18977|18965|18963|18950|93
1614099600000|2021-02-23 17:00:00|18962|18949|18946|18934|18962|18949|18944|18933|36
1614099900000|2021-02-23 17:05:00|18947|18936|18944|18932|18952|18940|18938|18925|205
1614100200000|2021-02-23 17:10:00|18943|18930|18953|18941|18957|18944|18942|18928|37
1614100500000|2021-02-23 17:15:00|18952|18940|18966|18953|18971|18958|18948|18936|38
1614100800000|2021-02-23 17:20:00|18965|18952|18975|18963|18978|18966|18961|18948|22
1614101100000|2021-02-23 17:25:00|18977|18964|18981|18968|18983|18971|18975|18962|149
1614101400000|2021-02-23 17:30:00|18980|18967|18982|18970|18989|18977|18976|18963|21
1614101700000|2021-02-23 17:35:00|18980|18969|18968|18955|18981|18969|18961|18949|21
1614102000000|2021-02-23 17:40:00|18967|18954|18958|18945|18968|18955|18955|18942|11
1614102300000|2021-02-23 17:45:00|18957|18943|18959|18947|18967|18955|18954|18942|15
1614102600000|2021-02-23 17:50:00|18958|18946|18972|18959|18973|18961|18947|18936|23
1614102900000|2021-02-23 17:55:00|18973|18960|18957|18945|18973|18961|18953|18941|86
1614103200000|2021-02-23 18:00:00|18958|18944|18966|18954|18969|18956|18950|18939|63
1614103500000|2021-02-23 18:05:00|18967|18953|18968|18954|18970|18958|18963|18951|116
1614103800000|2021-02-23 18:10:00|18969|18955|18974|18961|18977|18964|18965|18952|49
1614104100000|2021-02-23 18:15:00|18975|18962|18983|18970|18984|18973|18973|18960|12
1614104400000|2021-02-23 18:20:00|18982|18969|18992|18979|18992|18981|18980|18968|30
1614104700000|2021-02-23 18:25:00|18993|18980|18994|18982|18995|18983|18989|18976|21
1614105000000|2021-02-23 18:30:00|18995|18981|18994|18982|18995|18983|18988|18975|21
1614105300000|2021-02-23 18:35:00|18993|18981|18991|18978|18995|18984|18989|18976|50
1614105600000|2021-02-23 18:40:00|18993|18979|18987|18974|18993|18980|18983|18970|1161
1614105900000|2021-02-23 18:45:00|18988|18975|18987|18974|18992|18980|18982|18970|18
1614106200000|2021-02-23 18:50:00|18986|18973|18985|18971|18990|18978|18982|18970|78
1614106500000|2021-02-23 18:55:00|18986|18972|18994|18982|18996|18984|18986|18971|42
1614106800000|2021-02-23 19:00:00|18993|18981|18992|18979|18996|18984|18990|18976|24
1614107100000|2021-02-23 19:05:00|18993|18980|18996|18984|19002|18991|18993|18980|89
1614107400000|2021-02-23 19:10:00|18997|18986|18996|18984|18999|18987|18996|18983|43
1614107700000|2021-02-23 19:15:00|18997|18986|19003|18991|19003|18991|18997|18984|48
1614108000000|2021-02-23 19:20:00|19001|18990|19004|18992|19005|18993|19000|18988|61
1614108300000|2021-02-23 19:25:00|19003|18991|19004|18992|19007|18996|19003|18991|95
1614108600000|2021-02-23 19:30:00|19003|18991|18995|18983|19008|18997|18995|18983|64
1614108900000|2021-02-23 19:35:00|18994|18982|18996|18984|19001|18988|18993|18980|51
1614109200000|2021-02-23 19:40:00|18998|18985|19007|18997|19009|18997|18998|18985|90
1614109500000|2021-02-23 19:45:00|19008.5|18998.5|19008|18998|19010.5|19000.5|19004.5|18994.5|60
1614109800000|2021-02-23 19:50:00|19007.5|18997.5|19014|19004|19016|19006|19006.5|18996.5|110
1614110100000|2021-02-23 19:55:00|19013.5|19003.5|19019|19009|19019|19009|19011|19001|120
1614110400000|2021-02-23 20:00:00|19019.5|19009.5|19020|19010|19021|19011|19016.5|19006.5|48
1614110700000|2021-02-23 20:05:00|19020.5|19010.5|19039.5|19029.5|19040|19030|19019.5|19009.5|300
1614111000000|2021-02-23 20:10:00|19039|19029|19043|19033|19044|19034|19035|19025|124
1614111300000|2021-02-23 20:15:00|19042.5|19032.5|19044|19034|19044.5|19034.5|19040.5|19030.5|102
1614111600000|2021-02-23 20:20:00|19044.5|19034.5|19052|19042|19052|19042|19044.5|19034.5|200
1614111900000|2021-02-23 20:25:00|19051.5|19041.5|19054.5|19044.5|19061|19051|19050|19040|444
1614112200000|2021-02-23 20:30:00|19056|19046|19058.5|19048.5|19061|19051|19054|19044|149
1614112500000|2021-02-23 20:35:00|19059|19049|19063|19053|19063.5|19053.5|19057.5|19047.5|203
1614112800000|2021-02-23 20:40:00|19062.5|19052.5|19060|19050|19063.5|19053.5|19058|19048|141
1614113100000|2021-02-23 20:45:00|19059.5|19049.5|19060.5|19050.5|19062.5|19052.5|19056.5|19046.5|129
1614113400000|2021-02-23 20:50:00|19061|19051|19061.5|19051.5|19064|19054|19059.5|19049.5|261
1614113700000|2021-02-23 20:55:00|19062|19052|19062.5|19052.5|19063.5|19053.5|19052|19042|277
1614114000000|2021-02-23 21:00:00|19059.5|19049.5|19067|19057|19067.5|19057.5|19058|19048|113
1614114300000|2021-02-23 21:05:00|19067.5|19057.5|19065.5|19055.5|19067.5|19057.5|19064.5|19054.5|25
1614114600000|2021-02-23 21:10:00|19065|19055|19065|19055|19069|19059|19062.5|19052.5|104
1614114900000|2021-02-23 21:15:00|19073.6|19049.6|19071.5|19047.5|19074.1|19050.1|19069.5|19045.5|0
1614115200000|2021-02-23 21:20:00|19071.2|19047.2|19073.2|19049.2|19075.6|19051.6|19071.1|19047.1|0
1614115500000|2021-02-23 21:25:00|19073.6|19049.6|19073.2|19049.2|19074.6|19050.6|19072.1|19048.1|0
1614115800000|2021-02-23 21:30:00|19073.3|19049.3|19072.1|19048.1|19075.8|19051.8|19067.5|19043.5|0
1614116100000|2021-02-23 21:35:00|19071.2|19047.2|19114.1|19090.1|19115.1|19091.1|19070.2|19046.2|0
1614116400000|2021-02-23 21:40:00|19113.2|19089.2|19109.8|19085.8|19114.6|19090.6|19108.4|19084.4|0
1614116700000|2021-02-23 21:45:00|19108.9|19084.9|19107.5|19083.5|19110.7|19086.7|19106.8|19082.8|0
1614117000000|2021-02-23 21:50:00|19106.6|19082.6|19102|19078|19108.5|19084.5|19101.1|19077.1|0
1614117300000|2021-02-23 21:55:00|19102.9|19078.9|19113.8|19089.8|19115.5|19091.5|19101.1|19077.1|0
1614117600000|2021-02-23 22:00:00|19113.7|19089.7|19112.4|19088.4|19113.7|19089.7|19112.4|19088.4|0
1614117900000|2021-02-23 22:05:00|19113.4|19089.4|19110|19086|19113.7|19089.7|19108.8|19084.8|0
1614118200000|2021-02-23 22:10:00|19110.2|19086.2|19112.8|19088.8|19114.1|19090.1|19110.2|19086.2|0
1614118500000|2021-02-23 22:15:00|19113.6|19089.6|19114.8|19090.8|19114.8|19090.8|19112.2|19088.2|0
1614118800000|2021-02-23 22:20:00|19114.9|19090.9|19119.6|19095.6|19119.6|19095.6|19114.9|19090.9|0
1614119100000|2021-02-23 22:25:00|19119.4|19095.4|19115|19091|19119.4|19095.4|19114.5|19090.5|0
1614119400000|2021-02-23 22:30:00|19115.1|19091.1|19117.1|19093.1|19117.1|19093.1|19115|19091|0
1614119700000|2021-02-23 22:35:00|19117.4|19093.4|19117.1|19093.1|19117.4|19093.4|19117.1|19093.1|0
1614120000000|2021-02-23 22:40:00|19117.5|19093.5|19119.5|19095.5|19120.7|19096.7|19117.5|19093.5|0
1614120300000|2021-02-23 22:45:00|19119|19095|19114.7|19090.7|19119|19095|19114.6|19090.6|0
1614120600000|2021-02-23 22:50:00|19116.2|19092.2|19116.4|19092.4|19116.5|19092.5|19115.7|19091.7|0
1614120900000|2021-02-23 22:55:00|19116.6|19092.6|19116.7|19092.7|19118|19094|19116.5|19092.5|0
1614121200000|2021-02-23 23:00:00|19117.3|19093.3|19109.1|19085.1|19127.6|19103.6|19107.7|19083.7|0
1614121500000|2021-02-23 23:05:00|19108.6|19084.6|19111.8|19087.8|19115.1|19091.1|19107.2|19083.2|0
1614121800000|2021-02-23 23:10:00|19112.7|19088.7|19104.8|19080.8|19120.1|19096.1|19100.6|19076.6|0
1614122100000|2021-02-23 23:15:00|19103.9|19079.9|19082.9|19058.9|19104.8|19080.8|19080.2|19056.2|0
1614122400000|2021-02-23 23:20:00|19084.8|19060.8|19083.9|19059.9|19087.6|19063.6|19080.7|19056.7|0
1614122700000|2021-02-23 23:25:00|19083|19059|19080.2|19056.2|19092.2|19068.2|19072.8|19048.8|0
1614123000000|2021-02-23 23:30:00|19079.3|19055.3|19104.6|19080.6|19104.6|19080.6|19075.6|19051.6|0
1614123300000|2021-02-23 23:35:00|19102.7|19078.7|19121.2|19097.2|19121.2|19097.2|19100.9|19076.9|0
1614123600000|2021-02-23 23:40:00|19120.3|19096.3|19111.2|19087.2|19120.3|19096.3|19111.1|19087.1|0
1614123900000|2021-02-23 23:45:00|19110.2|19086.2|19111.9|19087.9|19117.6|19093.6|19108.8|19084.8|0
1614124200000|2021-02-23 23:50:00|19111|19087|19108.3|19084.3|19115.6|19091.6|19107.4|19083.4|0
1614124500000|2021-02-23 23:55:00|19109.2|19085.2|19102.6|19078.6|19111.1|19087.1|19102.6|19078.6|0
1614124800000|2021-02-24 00:00:00|19103.5|19079.5|19118|19094|19129.9|19105.9|19102.6|19078.6|0
1614125100000|2021-02-24 00:05:00|19118.9|19094.9|19099.4|19075.4|19118.9|19094.9|19097.6|19073.6|0
1614125400000|2021-02-24 00:10:00|19100.3|19076.3|19099.2|19075.2|19105.8|19081.8|19094.6|19070.6|0
1614125700000|2021-02-24 00:15:00|19100.6|19076.6|19100.7|19076.7|19104.9|19080.9|19096.2|19072.2|0
1614126000000|2021-02-24 00:20:00|19100.4|19076.4|19106.2|19082.2|19110.2|19086.2|19094.7|19070.7|0
1614126300000|2021-02-24 00:25:00|19105.7|19081.7|19097.7|19073.7|19107.8|19083.8|19097.2|19073.2|0
1614126600000|2021-02-24 00:30:00|19097.4|19073.4|19113.6|19089.6|19115|19091|19097.2|19073.2|0
1614126900000|2021-02-24 00:35:00|19113.4|19089.4|19128.1|19104.1|19128.1|19104.1|19110.1|19086.1|0
1614127200000|2021-02-24 00:40:00|19128.4|19104.4|19126.3|19102.3|19128.6|19104.6|19122|19098|0
1614127500000|2021-02-24 00:45:00|19126.1|19102.1|19119.7|19095.7|19126.3|19102.3|19117|19093|0
1614127800000|2021-02-24 00:50:00|19118.4|19094.4|19107.4|19083.4|19118.4|19094.4|19106.4|19082.4|0
1614128100000|2021-02-24 00:55:00|19107.8|19083.8|19122.2|19098.2|19122.2|19098.2|19106.9|19082.9|0
1614128400000|2021-02-24 01:00:00|19117.9|19107.9|19145.9|19135.9|19165.9|19155.9|19104.9|19094.9|2415
1614128700000|2021-02-24 01:05:00|19144.9|19134.9|19143.4|19133.4|19163.9|19153.9|19140.9|19130.9|946
1614129000000|2021-02-24 01:10:00|19143.9|19133.9|19129.4|19119.4|19159.4|19149.4|19127.4|19117.4|819
1614129300000|2021-02-24 01:15:00|19129.9|19119.9|19206.4|19196.4|19218.9|19208.9|19128.9|19118.9|5291
1614129600000|2021-02-24 01:20:00|19203.9|19193.9|19147.4|19137.4|19207.4|19197.4|19139.4|19129.4|6400
1614129900000|2021-02-24 01:25:00|19146.9|19136.9|19113.4|19103.4|19151.9|19141.9|19112.9|19102.9|1993
1614130200000|2021-02-24 01:30:00|19113.9|19103.9|19098.9|19088.9|19161.4|19151.4|19058.9|19048.9|21092
1614130500000|2021-02-24 01:35:00|19099.9|19089.9|19007.9|18997.9|19100.9|19090.9|19006.9|18996.9|10890
1614130800000|2021-02-24 01:40:00|19008.4|18998.4|19093.9|19083.9|19094.4|19084.4|18985.4|18975.4|5031
1614131100000|2021-02-24 01:45:00|19093.4|19083.4|19007.4|18997.4|19111.4|19101.4|18992.4|18982.4|3385
1614131400000|2021-02-24 01:50:00|19010.4|19000.4|18944.4|18934.4|19016.4|19006.4|18943.4|18933.4|8862
1614131700000|2021-02-24 01:55:00|18943.4|18933.4|19007.4|18997.4|19023.4|19013.4|18938.4|18928.4|5815
1614132000000|2021-02-24 02:00:00|19004.4|18994.4|18952.4|18942.4|19010.4|19000.4|18928.4|18918.4|3652
1614132300000|2021-02-24 02:05:00|18951.4|18941.4|18911.4|18901.4|18952.4|18942.4|18907.4|18897.4|3558
1614132600000|2021-02-24 02:10:00|18908.4|18898.4|18906.4|18896.4|18941.4|18931.4|18889.4|18879.4|4748
1614132900000|2021-02-24 02:15:00|18911.4|18901.4|18871.4|18861.4|18933.4|18923.4|18866.4|18856.4|2705
1614133200000|2021-02-24 02:20:00|18866.4|18856.4|18869.4|18859.4|18891.4|18881.4|18840.4|18830.4|5323
1614133500000|2021-02-24 02:25:00|18866.4|18856.4|18840.4|18830.4|18867.4|18857.4|18827.4|18817.4|3897
1614133800000|2021-02-24 02:30:00|18842.4|18832.4|18814.4|18804.4|18862.4|18852.4|18804.4|18794.4|6626
1614134100000|2021-02-24 02:35:00|18815.4|18805.4|18847.4|18837.4|18858.4|18848.4|18790.4|18780.4|5276
1614134400000|2021-02-24 02:40:00|18845.4|18835.4|18821.4|18811.4|18845.4|18835.4|18785.4|18775.4|2307
1614134700000|2021-02-24 02:45:00|18819.4|18809.4|18773.4|18763.4|18822.4|18812.4|18767.4|18757.4|2925
1614135000000|2021-02-24 02:50:00|18777.4|18767.4|18730.4|18720.4|18777.4|18767.4|18708.4|18698.4|4543
1614135300000|2021-02-24 02:55:00|18728.4|18718.4|18826.4|18816.4|18827.4|18817.4|18705.4|18695.4|3358
1614135600000|2021-02-24 03:00:00|18828.4|18818.4|18858.4|18848.4|18863.4|18853.4|18809.4|18799.4|3970
1614135900000|2021-02-24 03:05:00|18857.4|18847.4|18800.4|18790.4|18868.4|18858.4|18799.4|18789.4|2503
1614136200000|2021-02-24 03:10:00|18799.4|18789.4|18640.4|18630.4|18804.4|18794.4|18639.4|18629.4|6448
1614136500000|2021-02-24 03:15:00|18638.4|18628.4|18604.4|18594.4|18660.4|18650.4|18577.4|18567.4|6165
1614136800000|2021-02-24 03:20:00|18603.4|18593.4|18630.4|18620.4|18712.4|18702.4|18593.4|18583.4|5007
1614137100000|2021-02-24 03:25:00|18632.4|18622.4|18608.4|18598.4|18641.4|18631.4|18592.4|18582.4|6351
1614137400000|2021-02-24 03:30:00|18610.4|18600.4|18622.4|18612.4|18623.4|18613.4|18573.4|18563.4|3718
1614137700000|2021-02-24 03:35:00|18623.4|18613.4|18630.4|18620.4|18633.4|18623.4|18620.4|18610.4|1574
1614138000000|2021-02-24 03:40:00|18631.4|18621.4|18692.4|18682.4|18743.4|18733.4|18628.4|18618.4|3569
1614138300000|2021-02-24 03:45:00|18691.4|18681.4|18674.4|18664.4|18698.4|18688.4|18660.4|18650.4|1274
1614138600000|2021-02-24 03:50:00|18671.4|18661.4|18642.4|18632.4|18676.4|18666.4|18634.4|18624.4|3612
1614138900000|2021-02-24 03:55:00|18641.4|18631.4|18642.4|18632.4|18649.4|18639.4|18631.4|18621.4|989
1614139200000|2021-02-24 04:00:00|18646.4|18636.4|18646.4|18636.4|18649.4|18639.4|18642.4|18632.4|1092
1614139500000|2021-02-24 04:05:00|18645.4|18635.4|18629.4|18619.4|18650.4|18640.4|18626.4|18616.4|1116
1614139800000|2021-02-24 04:10:00|18633.4|18623.4|18648.4|18638.4|18653.4|18643.4|18630.4|18620.4|1184
1614140100000|2021-02-24 04:15:00|18649.4|18639.4|18653.4|18643.4|18656.4|18646.4|18647.4|18637.4|1235
1614140400000|2021-02-24 04:20:00|18654.4|18644.4|18651.4|18641.4|18661.4|18651.4|18646.4|18636.4|1436
1614140700000|2021-02-24 04:25:00|18649.4|18639.4|18668.4|18658.4|18690.4|18680.4|18646.4|18636.4|1491
1614141000000|2021-02-24 04:30:00|18674.4|18664.4|18676.4|18666.4|18676.4|18666.4|18653.4|18643.4|1042
1614141300000|2021-02-24 04:35:00|18677.4|18667.4|18655.4|18645.4|18678.4|18668.4|18643.4|18633.4|1935
1614141600000|2021-02-24 04:40:00|18654.4|18644.4|18623.4|18613.4|18658.4|18648.4|18614.4|18604.4|2109
1614141900000|2021-02-24 04:45:00|18624.4|18614.4|18608.4|18598.4|18629.4|18619.4|18596.4|18586.4|1764
1614142200000|2021-02-24 04:50:00|18612.4|18602.4|18626.4|18616.4|18638.4|18628.4|18602.4|18592.4|2063
1614142500000|2021-02-24 04:55:00|18624.4|18614.4|18618.4|18608.4|18629.4|18619.4|18607.4|18597.4|1333
1614142800000|2021-02-24 05:00:00|18613.4|18603.4|18642.4|18632.4|18674.4|18664.4|18574.4|18564.4|10248
1614143100000|2021-02-24 05:05:00|18643.4|18633.4|18562.4|18552.4|18643.4|18633.4|18562.4|18552.4|3527
1614143400000|2021-02-24 05:10:00|18561.4|18551.4|18523.4|18513.4|18567.4|18557.4|18494.4|18484.4|5641
1614143700000|2021-02-24 05:15:00|18524.4|18514.4|18617.4|18607.4|18634.4|18624.4|18513.4|18503.4|5952
1614144000000|2021-02-24 05:20:00|18618.4|18608.4|18597.4|18587.4|18652.4|18642.4|18594.4|18584.4|3356
1614144300000|2021-02-24 05:25:00|18596.4|18586.4|18630.4|18620.4|18636.4|18626.4|18570.4|18560.4|3445
1614144600000|2021-02-24 05:30:00|18628.4|18618.4|18559.4|18549.4|18628.4|18618.4|18543.4|18533.4|3343
1614144900000|2021-02-24 05:35:00|18558.4|18548.4|18570.4|18560.4|18570.4|18560.4|18532.4|18522.4|3390
1614145200000|2021-02-24 05:40:00|18573.4|18563.4|18558.4|18548.4|18596.4|18586.4|18528.4|18518.4|3317
1614145500000|2021-02-24 05:45:00|18559.4|18549.4|18511.4|18501.4|18560.4|18550.4|18499.4|18489.4|3566
1614145800000|2021-02-24 05:50:00|18508.4|18498.4|18497.4|18487.4|18535.4|18525.4|18483.4|18473.4|2054
1614146100000|2021-02-24 05:55:00|18496.4|18486.4|18524.4|18514.4|18535.4|18525.4|18477.4|18467.4|3648
1614146400000|2021-02-24 06:00:00|18526.4|18516.4|18442.4|18432.4|18526.4|18516.4|18421.4|18411.4|5816
1614146700000|2021-02-24 06:05:00|18438.4|18428.4|18363.4|18353.4|18448.4|18438.4|18363.4|18353.4|5348
1614147000000|2021-02-24 06:10:00|18362.4|18352.4|18369.4|18359.4|18397.4|18387.4|18302.4|18292.4|5298
1614147300000|2021-02-24 06:15:00|18373.4|18363.4|18415.4|18405.4|18431.4|18421.4|18321.4|18311.4|4540
1614147600000|2021-02-24 06:20:00|18417.4|18407.4|18441.4|18431.4|18469.4|18459.4|18414.4|18404.4|4693
1614147900000|2021-02-24 06:25:00|18448.4|18438.4|18502.4|18492.4|18502.4|18492.4|18403.4|18393.4|3553
1614148200000|2021-02-24 06:30:00|18503.4|18493.4|18527.4|18517.4|18563.4|18553.4|18492.4|18482.4|6537
1614148500000|2021-02-24 06:35:00|18528.4|18518.4|18580.4|18570.4|18600.4|18590.4|18525.4|18515.4|4732
1614148800000|2021-02-24 06:40:00|18579.4|18569.4|18569.4|18559.4|18604.4|18594.4|18540.4|18530.4|4752
1614149100000|2021-02-24 06:45:00|18570.4|18560.4|18526.4|18516.4|18575.4|18565.4|18488.4|18478.4|4606
1614149400000|2021-02-24 06:50:00|18524.4|18514.4|18509.4|18499.4|18547.4|18537.4|18487.4|18477.4|4120
1614149700000|2021-02-24 06:55:00|18510.4|18500.4|18498.4|18488.4|18552.4|18542.4|18494.4|18484.4|5583
1614150000000|2021-02-24 07:00:00|18499.4|18489.4|18471.4|18461.4|18537.4|18527.4|18470.4|18460.4|3233
1614150300000|2021-02-24 07:05:00|18469.4|18459.4|18522.4|18512.4|18537.4|18527.4|18458.4|18448.4|5037
1614150600000|2021-02-24 07:10:00|18521.4|18511.4|18549.4|18539.4|18562.4|18552.4|18520.4|18510.4|4542
1614150900000|2021-02-24 07:15:00|18547.4|18537.4|18512.4|18502.4|18549.4|18539.4|18503.4|18493.4|4032
1614151200000|2021-02-24 07:20:00|18511.4|18501.4|18505.4|18495.4|18511.4|18501.4|18479.4|18469.4|4371
1614151500000|2021-02-24 07:25:00|18506.4|18496.4|18489.4|18479.4|18506.4|18496.4|18479.4|18469.4|4847
1614151800000|2021-02-24 07:30:00|18490.4|18480.4|18493.4|18483.4|18506.4|18496.4|18489.4|18479.4|802
1614152100000|2021-02-24 07:35:00|18494.4|18484.4|18496.4|18486.4|18505.4|18495.4|18488.4|18478.4|1295
1614152400000|2021-02-24 07:40:00|18498.4|18488.4|18496.4|18486.4|18503.4|18493.4|18491.4|18481.4|1097
1614152700000|2021-02-24 07:45:00|18497.4|18487.4|18482.4|18472.4|18500.4|18490.4|18479.4|18469.4|1173
1614153000000|2021-02-24 07:50:00|18484.4|18474.4|18481.4|18471.4|18486.4|18476.4|18474.4|18464.4|1627
1614153300000|2021-02-24 07:55:00|18480.4|18470.4|18483.4|18473.4|18486.4|18476.4|18474.4|18464.4|1564
1614153600000|2021-02-24 08:00:00|18484.4|18472.4|18486.4|18475.4|18486.4|18475.4|18469.4|18457.4|2531
1614153900000|2021-02-24 08:05:00|18487.4|18476.4|18498.4|18486.4|18499.4|18486.4|18486.4|18474.4|2538
1614154200000|2021-02-24 08:10:00|18499.4|18487.4|18501.4|18488.4|18503.4|18491.4|18487.4|18476.4|1801
1614154500000|2021-02-24 08:15:00|18500.4|18489.4|18502.4|18490.4|18512.4|18499.4|18484.4|18473.4|1916
1614154800000|2021-02-24 08:20:00|18501.4|18492.4|18483.4|18472.4|18506.4|18495.4|18480.4|18468.4|1725
1614155100000|2021-02-24 08:25:00|18484.4|18471.4|18485.4|18474.4|18506.4|18494.4|18478.4|18467.4|2487
1614155400000|2021-02-24 08:30:00|18497.9|18473.9|18511.2|18487.2|18514.8|18490.8|18497.4|18473.4|0
1614155700000|2021-02-24 08:35:00|18510.8|18486.8|18494.8|18470.8|18511.2|18487.2|18494.4|18470.4|8761
1614156000000|2021-02-24 08:40:00|18492.3|18468.3|18482.2|18458.2|18495.1|18471.1|18478.8|18454.8|0
1614156300000|2021-02-24 08:45:00|18481.7|18457.7|18476.5|18452.5|18487.6|18463.6|18469.2|18445.2|0
1614156600000|2021-02-24 08:50:00|18476|18452|18493.7|18469.7|18499.6|18475.6|18476|18452|0
1614156900000|2021-02-24 08:55:00|18494.1|18470.1|18514.4|18490.4|18515.2|18491.2|18490.2|18466.2|0
1614157200000|2021-02-24 09:00:00|18506.4|18488.4|18537.4|18526.4|18542.4|18529.4|18506.4|18488.4|2006
1614157500000|2021-02-24 09:05:00|18538.4|18527.4|18543.4|18531.4|18549.4|18537.4|18535.4|18523.4|710
1614157800000|2021-02-24 09:10:00|18545.4|18532.4|18541.4|18527.4|18546.4|18535.4|18535.4|18522.4|508
1614158100000|2021-02-24 09:15:00|18540.4|18528.4|18570.4|18558.4|18573.4|18561.4|18540.4|18527.4|2650
1614158400000|2021-02-24 09:20:00|18571.4|18559.4|18581.4|18569.4|18588.4|18577.4|18568.4|18557.4|1276
1614158700000|2021-02-24 09:25:00|18582.4|18570.4|18594.4|18582.4|18600.4|18588.4|18578.4|18567.4|1003
1614159000000|2021-02-24 09:30:00|18595.4|18583.4|18594.4|18583.4|18601.4|18589.4|18585.4|18574.4|572
1614159300000|2021-02-24 09:35:00|18595.4|18582.4|18594.4|18583.4|18600.4|18588.4|18590.4|18579.4|316
1614159600000|2021-02-24 09:40:00|18593.4|18581.4|18594.4|18581.4|18599.4|18588.4|18590.4|18579.4|209
1614159900000|2021-02-24 09:45:00|18593.4|18582.4|18614.4|18603.4|18617.4|18606.4|18593.4|18582.4|666
1614160200000|2021-02-24 09:50:00|18615.4|18604.4|18606.4|18593.4|18617.4|18605.4|18604.4|18593.4|271
1614160500000|2021-02-24 09:55:00|18605.4|18592.4|18605.4|18593.4|18606.4|18595.4|18601.4|18590.4|122
1614160800000|2021-02-24 10:00:00|18606.4|18594.4|18616.4|18604.4|18620.4|18607.4|18606.4|18594.4|307
1614161100000|2021-02-24 10:05:00|18615.4|18603.4|18606.4|18594.4|18615.4|18604.4|18605.4|18594.4|124
1614161400000|2021-02-24 10:10:00|18608.4|18595.4|18611.4|18600.4|18614.4|18603.4|18607.4|18595.4|214
1614161700000|2021-02-24 10:15:00|18612.4|18601.4|18616.4|18605.4|18627.4|18616.4|18612.4|18601.4|378
1614162000000|2021-02-24 10:20:00|18615.4|18604.4|18608.4|18596.4|18616.4|18605.4|18605.4|18594.4|217
1614162300000|2021-02-24 10:25:00|18607.4|18597.4|18617.4|18605.4|18618.4|18606.4|18607.4|18596.4|133
1614162600000|2021-02-24 10:30:00|18618.4|18606.4|18621.4|18609.4|18621.4|18610.4|18616.4|18605.4|253
1614162900000|2021-02-24 10:35:00|18620.4|18610.4|18620.4|18608.4|18626.4|18614.4|18618.4|18606.4|281
1614163200000|2021-02-24 10:40:00|18621.4|18609.4|18616.4|18604.4|18622.4|18610.4|18615.4|18602.4|172
1614163500000|2021-02-24 10:45:00|18617.4|18605.4|18610.4|18597.4|18617.4|18605.4|18610.4|18597.4|116
1614163800000|2021-02-24 10:50:00|18608.4|18596.4|18603.4|18591.4|18610.4|18597.4|18603.4|18591.4|134
1614164100000|2021-02-24 10:55:00|18604.4|18592.4|18596.4|18583.4|18604.4|18593.4|18595.4|18583.4|229
1614164400000|2021-02-24 11:00:00|18597.4|18584.4|18601.4|18588.4|18601.4|18590.4|18595.4|18583.4|43
1614164700000|2021-02-24 11:05:00|18602.4|18589.4|18609.4|18596.4|18610.4|18598.4|18602.4|18589.4|46
1614165000000|2021-02-24 11:10:00|18610.4|18597.4|18609.4|18596.4|18610.4|18597.4|18604.4|18592.4|20
1614165300000|2021-02-24 11:15:00|18610.4|18597.4|18605.4|18593.4|18613.4|18602.4|18604.4|18592.4|88
1614165600000|2021-02-24 11:20:00|18606.4|18594.4|18610.4|18598.4|18610.4|18598.4|18604.4|18592.4|93
1614165900000|2021-02-24 11:25:00|18611.4|18599.4|18613.4|18601.4|18613.4|18601.4|18606.4|18595.4|25
1614166200000|2021-02-24 11:30:00|18614.4|18600.4|18603.4|18590.4|18614.4|18601.4|18602.4|18590.4|87
1614166500000|2021-02-24 11:35:00|18602.4|18591.4|18594.4|18581.4|18602.4|18591.4|18592.4|18581.4|107
1614166800000|2021-02-24 11:40:00|18593.4|18582.4|18601.4|18588.4|18604.4|18593.4|18592.4|18581.4|90
1614167100000|2021-02-24 11:45:00|18602.4|18590.4|18596.4|18584.4|18605.4|18593.4|18596.4|18584.4|105
1614167400000|2021-02-24 11:50:00|18597.4|18585.4|18603.4|18591.4|18603.4|18592.4|18597.4|18585.4|62
1614167700000|2021-02-24 11:55:00|18604.4|18592.4|18599.4|18586.4|18606.4|18594.4|18595.4|18584.4|122
1614168000000|2021-02-24 12:00:00|18598.4|18585.4|18609.4|18597.4|18609.4|18598.4|18597.4|18585.4|99
1614168300000|2021-02-24 12:05:00|18610.4|18596.4|18613.4|18601.4|18616.4|18604.4|18610.4|18596.4|133
1614168600000|2021-02-24 12:10:00|18614.4|18602.4|18611.4|18599.4|18616.4|18603.4|18610.4|18598.4|148
1614168900000|2021-02-24 12:15:00|18610.4|18598.4|18619.4|18608.4|18619.4|18608.4|18609.4|18598.4|76
1614169200000|2021-02-24 12:20:00|18620.4|18609.4|18624.4|18612.4|18624.4|18612.4|18620.4|18608.4|84
1614169500000|2021-02-24 12:25:00|18622.4|18611.4|18638.4|18627.4|18638.4|18627.4|18622.4|18610.4|229
1614169800000|2021-02-24 12:30:00|18637.4|18626.4|18634.4|18622.4|18639.4|18626.4|18633.4|18620.4|102
1614170100000|2021-02-24 12:35:00|18632.4|18621.4|18636.4|18624.4|18636.4|18625.4|18631.4|18619.4|98
1614170400000|2021-02-24 12:40:00|18637.4|18626.4|18641.4|18628.4|18641.4|18629.4|18632.4|18621.4|89
1614170700000|2021-02-24 12:45:00|18642.4|18629.4|18646.4|18634.4|18650.4|18638.4|18640.4|18629.4|180
1614171000000|2021-02-24 12:50:00|18645.4|18632.4|18641.4|18629.4|18645.4|18633.4|18641.4|18629.4|70
1614171300000|2021-02-24 12:55:00|18642.4|18630.4|18636.4|18623.4|18644.4|18632.4|18636.4|18623.4|212
1614171600000|2021-02-24 13:00:00|18637.4|18624.4|18636.4|18624.4|18639.4|18627.4|18635.4|18624.4|95
1614171900000|2021-02-24 13:05:00|18635.4|18623.4|18639.4|18627.4|18640.4|18629.4|18633.4|18621.4|248
1614172200000|2021-02-24 13:10:00|18638.4|18628.4|18634.4|18622.4|18642.4|18631.4|18632.4|18621.4|131
1614172500000|2021-02-24 13:15:00|18635.4|18623.4|18618.4|18606.4|18635.4|18623.4|18617.4|18606.4|265
1614172800000|2021-02-24 13:20:00|18617.4|18605.4|18605.4|18592.4|18619.4|18607.4|18603.4|18591.4|292
1614173100000|2021-02-24 13:25:00|18604.4|18591.4|18611.4|18599.4|18618.4|18606.4|18603.4|18591.4|56
1614173400000|2021-02-24 13:30:00|18612.4|18600.4|18609.4|18596.4|18612.4|18600.4|18601.4|18588.4|250
1614173700000|2021-02-24 13:35:00|18608.4|18597.4|18613.4|18600.4|18616.4|18604.4|18606.4|18594.4|233
1614174000000|2021-02-24 13:40:00|18612.4|18599.4|18602.4|18589.4|18612.4|18599.4|18601.4|18589.4|99
1614174300000|2021-02-24 13:45:00|18601.4|18588.4|18560.4|18548.4|18601.4|18588.4|18560.4|18547.4|490
1614174600000|2021-02-24 13:50:00|18561.4|18547.4|18569.4|18556.4|18579.4|18567.4|18560.4|18547.4|258
1614174900000|2021-02-24 13:55:00|18570.4|18557.4|18564.4|18551.4|18574.4|18561.4|18551.4|18539.4|413
1614175200000|2021-02-24 14:00:00|18563.4|18550.4|18568.4|18556.4|18570.4|18558.4|18552.4|18540.4|215
1614175500000|2021-02-24 14:05:00|18567.4|18554.4|18559.4|18545.4|18571.4|18558.4|18557.4|18545.4|440
1614175800000|2021-02-24 14:10:00|18558.4|18546.4|18559.4|18546.4|18559.4|18547.4|18551.4|18539.4|297
1614176100000|2021-02-24 14:15:00|18558.4|18545.4|18553.4|18541.4|18559.4|18546.4|18551.4|18539.4|359
1614176400000|2021-02-24 14:20:00|18555.4|18542.4|18551.4|18538.4|18557.4|18545.4|18546.4|18534.4|114
1614176700000|2021-02-24 14:25:00|18550.4|18537.4|18555.4|18542.4|18559.4|18547.4|18544.4|18533.4|96
1614177000000|2021-02-24 14:30:00|18554.4|18541.4|18549.4|18536.4|18567.4|18554.4|18542.4|18529.4|545
1614177300000|2021-02-24 14:35:00|18550.4|18537.4|18548.4|18535.4|18553.4|18541.4|18522.4|18510.4|1046
1614177600000|2021-02-24 14:40:00|18549.4|18534.4|18532.4|18518.4|18552.4|18539.4|18528.4|18516.4|244
1614177900000|2021-02-24 14:45:00|18531.4|18519.4|18545.4|18533.4|18567.4|18555.4|18529.4|18516.4|349
1614178200000|2021-02-24 14:50:00|18544.4|18532.4|18532.4|18519.4|18553.4|18541.4|18522.4|18509.4|404
1614178500000|2021-02-24 14:55:00|18534.4|18521.4|18532.4|18519.4|18547.4|18536.4|18519.4|18506.4|380
1614178800000|2021-02-24 15:00:00|18533.4|18520.4|18520.4|18508.4|18545.4|18532.4|18520.4|18508.4|231
1614179100000|2021-02-24 15:05:00|18521.4|18509.4|18502.4|18490.4|18524.4|18512.4|18501.4|18488.4|493
1614179400000|2021-02-24 15:10:00|18501.4|18488.4|18523.4|18510.4|18526.4|18514.4|18499.4|18487.4|363
1614179700000|2021-02-24 15:15:00|18522.4|18511.4|18539.4|18526.4|18540.4|18529.4|18522.4|18509.4|272
1614180000000|2021-02-24 15:20:00|18540.4|18527.4|18562.4|18551.4|18562.4|18551.4|18533.4|18522.4|412
1614180300000|2021-02-24 15:25:00|18563.4|18550.4|18573.4|18560.4|18575.4|18563.4|18561.4|18549.4|337
1614180600000|2021-02-24 15:30:00|18574.4|18561.4|18563.4|18551.4|18583.4|18570.4|18554.4|18542.4|481
1614180900000|2021-02-24 15:35:00|18564.4|18552.4|18568.4|18555.4|18572.4|18560.4|18552.4|18540.4|572
1614181200000|2021-02-24 15:40:00|18567.4|18554.4|18581.4|18568.4|18581.4|18568.4|18561.4|18550.4|179
1614181500000|2021-02-24 15:45:00|18580.4|18569.4|18588.4|18577.4|18590.4|18579.4|18577.4|18566.4|211
1614181800000|2021-02-24 15:50:00|18589.4|18576.4|18588.4|18576.4|18593.4|18581.4|18582.4|18570.4|346
1614182100000|2021-02-24 15:55:00|18589.4|18577.4|18601.4|18588.4|18603.4|18592.4|18589.4|18577.4|177
1614182400000|2021-02-24 16:00:00|18602.4|18589.4|18618.4|18605.4|18619.4|18607.4|18601.4|18589.4|743
1614182700000|2021-02-24 16:05:00|18617.4|18606.4|18638.4|18625.4|18640.4|18628.4|18617.4|18606.4|415
1614183000000|2021-02-24 16:10:00|18639.4|18626.4|18648.4|18636.4|18648.4|18636.4|18636.4|18625.4|494
1614183300000|2021-02-24 16:15:00|18647.4|18635.4|18653.4|18641.4|18653.4|18641.4|18647.4|18635.4|494
1614183600000|2021-02-24 16:20:00|18651.4|18640.4|18652.4|18641.4|18654.4|18642.4|18649.4|18638.4|359
1614183900000|2021-02-24 16:25:00|18651.4|18640.4|18654.4|18641.4|18666.4|18654.4|18651.4|18639.4|285
1614184200000|2021-02-24 16:30:00|18653.4|18642.4|18651.4|18639.4|18658.4|18646.4|18645.4|18634.4|169
1614184500000|2021-02-24 16:35:00|18650.4|18638.4|18644.4|18632.4|18652.4|18639.4|18643.4|18631.4|135
1614184800000|2021-02-24 16:40:00|18643.4|18631.4|18639.4|18626.4|18643.4|18631.4|18636.4|18625.4|275
1614185100000|2021-02-24 16:45:00|18638.4|18627.4|18650.4|18638.4|18650.4|18639.4|18635.4|18623.4|282
1614185400000|2021-02-24 16:50:00|18649.4|18636.4|18647.4|18635.4|18654.4|18642.4|18647.4|18635.4|63
1614185700000|2021-02-24 16:55:00|18645.4|18633.4|18645.4|18633.4|18645.4|18633.4|18640.4|18629.4|221
1614186000000|2021-02-24 17:00:00|18646.4|18635.4|18650.4|18638.4|18653.4|18641.4|18646.4|18634.4|217
1614186300000|2021-02-24 17:05:00|18648.4|18637.4|18647.4|18634.4|18650.4|18638.4|18643.4|18631.4|448
1614186600000|2021-02-24 17:10:00|18646.4|18633.4|18647.4|18636.4|18647.4|18636.4|18643.4|18631.4|85
1614186900000|2021-02-24 17:15:00|18648.4|18637.4|18650.4|18637.4|18651.4|18639.4|18645.4|18634.4|164
1614187200000|2021-02-24 17:20:00|18649.4|18635.4|18652.4|18640.4|18656.4|18644.4|18646.4|18635.4|237
1614187500000|2021-02-24 17:25:00|18650.4|18639.4|18661.4|18648.4|18661.4|18649.4|18650.4|18638.4|129
1614187800000|2021-02-24 17:30:00|18662.4|18649.4|18666.4|18653.4|18666.4|18655.4|18659.4|18648.4|181
1614188100000|2021-02-24 17:35:00|18665.4|18654.4|18658.4|18647.4|18667.4|18655.4|18658.4|18647.4|39
1614188400000|2021-02-24 17:40:00|18657.4|18646.4|18657.4|18646.4|18662.4|18650.4|18656.4|18643.4|130
1614188700000|2021-02-24 17:45:00|18658.4|18647.4|18653.4|18640.4|18660.4|18648.4|18650.4|18639.4|63
1614189000000|2021-02-24 17:50:00|18654.4|18641.4|18653.4|18640.4|18658.4|18646.4|18649.4|18638.4|73
1614189300000|2021-02-24 17:55:00|18652.4|18639.4|18650.4|18638.4|18654.4|18642.4|18648.4|18637.4|108
1614189600000|2021-02-24 18:00:00|18651.4|18637.4|18638.4|18625.4|18651.4|18638.4|18638.4|18625.4|141
1614189900000|2021-02-24 18:05:00|18637.4|18624.4|18640.4|18628.4|18641.4|18628.4|18632.4|18621.4|133
1614190200000|2021-02-24 18:10:00|18641.4|18627.4|18648.4|18636.4|18648.4|18636.4|18639.4|18626.4|160
1614190500000|2021-02-24 18:15:00|18649.4|18634.4|18646.4|18633.4|18649.4|18635.4|18643.4|18631.4|51
1614190800000|2021-02-24 18:20:00|18647.4|18634.4|18649.4|18636.4|18649.4|18636.4|18643.4|18631.4|23
1614191100000|2021-02-24 18:25:00|18650.4|18637.4|18660.4|18647.4|18660.4|18647.4|18650.4|18636.4|98
1614191400000|2021-02-24 18:30:00|18659.4|18648.4|18668.4|18656.4|18668.4|18656.4|18659.4|18646.4|122
1614191700000|2021-02-24 18:35:00|18667.4|18654.4|18666.4|18655.4|18670.4|18658.4|18665.4|18653.4|144
1614192000000|2021-02-24 18:40:00|18665.4|18654.4|18663.4|18651.4|18665.4|18654.4|18657.4|18646.4|153
1614192300000|2021-02-24 18:45:00|18664.4|18652.4|18664.4|18651.4|18666.4|18654.4|18663.4|18651.4|44
1614192600000|2021-02-24 18:50:00|18665.4|18652.4|18658.4|18646.4|18666.4|18654.4|18657.4|18645.4|254
1614192900000|2021-02-24 18:55:00|18659.4|18647.4|18661.4|18649.4|18661.4|18649.4|18656.4|18643.4|267
1614193200000|2021-02-24 19:00:00|18662.4|18650.4|18669.4|18656.4|18669.4|18656.4|18661.4|18649.4|56
1614193500000|2021-02-24 19:05:00|18668.4|18655.4|18668.4|18655.4|18670.4|18659.4|18664.4|18653.4|218
1614193800000|2021-02-24 19:10:00|18669.4|18656.4|18673.4|18662.4|18675.4|18663.4|18668.4|18656.4|299
1614194100000|2021-02-24 19:15:00|18672.4|18661.4|18673.4|18661.4|18673.4|18661.4|18669.4|18657.4|144
1614194400000|2021-02-24 19:20:00|18674.4|18662.4|18674.4|18661.4|18677.4|18665.4|18673.4|18661.4|222
1614194700000|2021-02-24 19:25:00|18673.4|18660.4|18676.4|18663.4|18677.4|18664.4|18673.4|18660.4|59
1614195000000|2021-02-24 19:30:00|18677.4|18664.4|18673.4|18662.4|18678.4|18665.4|18672.4|18661.4|35
1614195300000|2021-02-24 19:35:00|18672.4|18661.4|18676.4|18663.4|18677.4|18665.4|18670.4|18658.4|183
1614195600000|2021-02-24 19:40:00|18675.4|18664.4|18675.4|18665.4|18676.4|18665.4|18673.4|18661.4|138
1614195900000|2021-02-24 19:45:00|18674.9|18664.9|18665.4|18655.4|18674.9|18664.9|18663.9|18653.9|96
1614196200000|2021-02-24 19:50:00|18663.9|18653.9|18664.9|18654.9|18665.4|18655.4|18662.9|18652.9|39
1614196500000|2021-02-24 19:55:00|18665.4|18655.4|18664.9|18654.9|18666.9|18656.9|18663.4|18653.4|50
1614196800000|2021-02-24 20:00:00|18665.4|18655.4|18680.4|18670.4|18680.9|18670.9|18665.4|18655.4|172
1614197100000|2021-02-24 20:05:00|18680.9|18670.9|18679.9|18669.9|18683.9|18673.9|18679.9|18669.9|167
1614197400000|2021-02-24 20:10:00|18679.4|18669.4|18683.4|18673.4|18683.4|18673.4|18678.9|18668.9|21
1614197700000|2021-02-24 20:15:00|18682.9|18672.9|18682.4|18672.4|18686.4|18676.4|18681.4|18671.4|75
1614198000000|2021-02-24 20:20:00|18682.9|18672.9|18680.4|18670.4|18683.9|18673.9|18680.4|18670.4|52
1614198300000|2021-02-24 20:25:00|18679.9|18669.9|18682.9|18672.9|18683.9|18673.9|18677.4|18667.4|152
1614198600000|2021-02-24 20:30:00|18683.4|18673.4|18687.4|18677.4|18687.4|18677.4|18681.9|18671.9|128
1614198900000|2021-02-24 20:35:00|18685.9|18675.9|18682.4|18672.4|18687.4|18677.4|18682.4|18672.4|107
1614199200000|2021-02-24 20:40:00|18681.9|18671.9|18670.9|18660.9|18681.9|18671.9|18670.9|18660.9|175
1614199500000|2021-02-24 20:45:00|18671.4|18661.4|18676.4|18666.4|18678.9|18668.9|18671.4|18661.4|93
1614199800000|2021-02-24 20:50:00|18676.9|18666.9|18679.4|18669.4|18680.4|18670.4|18675.9|18665.9|137
1614200100000|2021-02-24 20:55:00|18679.9|18669.9|18674.9|18664.9|18680.4|18670.4|18670.4|18660.4|406
1614200400000|2021-02-24 21:00:00|18675.4|18665.4|18678.9|18668.9|18681.4|18671.4|18674.4|18664.4|71
1614200700000|2021-02-24 21:05:00|18679.4|18669.4|18685.4|18675.4|18686.9|18676.9|18678.9|18668.9|50
1614201000000|2021-02-24 21:10:00|18686.9|18676.9|18687.9|18677.9|18687.9|18677.9|18682.9|18672.9|99
1614201300000|2021-02-24 21:15:00|18694|18670|18703.7|18679.7|18704.6|18680.6|18693.2|18669.2|0
1614201600000|2021-02-24 21:20:00|18703.6|18679.6|18702.7|18678.7|18705.1|18681.1|18702.3|18678.3|0
1614201900000|2021-02-24 21:25:00|18702.6|18678.6|18706.7|18682.7|18706.7|18682.7|18702.3|18678.3|0
1614202200000|2021-02-24 21:30:00|18705.3|18681.3|18701.8|18677.8|18707.1|18683.1|18698.3|18674.3|0
1614202500000|2021-02-24 21:35:00|18700.9|18676.9|18704.5|18680.5|18704.5|18680.5|18700.9|18676.9|0
1614202800000|2021-02-24 21:40:00|18703.6|18679.6|18702.8|18678.8|18705.4|18681.4|18701.8|18677.8|0
1614203100000|2021-02-24 21:45:00|18701.9|18677.9|18707.4|18683.4|18707.4|18683.4|18698.3|18674.3|0
1614203400000|2021-02-24 21:50:00|18706.5|18682.5|18697.6|18673.6|18710.4|18686.4|18694.9|18670.9|0
1614203700000|2021-02-24 21:55:00|18696.7|18672.7|18693.3|18669.3|18698.5|18674.5|18690.4|18666.4|0
1614204000000|2021-02-24 22:00:00|18694.4|18670.4|18691.9|18667.9|18694.4|18670.4|18690.6|18666.6|0
1614204300000|2021-02-24 22:05:00|18690.7|18666.7|18688.1|18664.1|18691.9|18667.9|18687.8|18663.8|0
1614204600000|2021-02-24 22:10:00|18687.8|18663.8|18688.9|18664.9|18689.9|18665.9|18686.7|18662.7|0
1614204900000|2021-02-24 22:15:00|18690.9|18666.9|18688.6|18664.6|18690.9|18666.9|18688.6|18664.6|0
1614205200000|2021-02-24 22:20:00|18687.7|18663.7|18689.5|18665.5|18689.7|18665.7|18687.2|18663.2|0
1614205500000|2021-02-24 22:25:00|18689.2|18665.2|18686.7|18662.7|18689.4|18665.4|18686.3|18662.3|0
1614205800000|2021-02-24 22:30:00|18686.8|18662.8|18685.5|18661.5|18686.9|18662.9|18685.4|18661.4|0
1614206100000|2021-02-24 22:35:00|18686.2|18662.2|18685.3|18661.3|18686.3|18662.3|18683.9|18659.9|0
1614206400000|2021-02-24 22:40:00|18684.1|18660.1|18685.5|18661.5|18686.5|18662.5|18683.6|18659.6|0
1614206700000|2021-02-24 22:45:00|18685.9|18661.9|18685.9|18661.9|18687.7|18663.7|18685.9|18661.9|0
1614207000000|2021-02-24 22:50:00|18685.6|18661.6|18683.9|18659.9|18686.7|18662.7|18683.7|18659.7|0
1614207300000|2021-02-24 22:55:00|18685.2|18661.2|18683.9|18659.9|18685.9|18661.9|18683.7|18659.7|0
1614207600000|2021-02-24 23:00:00|18689.7|18665.7|18684.8|18660.8|18692|18668|18684.8|18660.8|0
1614207900000|2021-02-24 23:05:00|18683.9|18659.9|18689.8|18665.8|18689.8|18665.8|18683.9|18659.9|0
1614208200000|2021-02-24 23:10:00|18690.7|18666.7|18693.8|18669.8|18695.2|18671.2|18689.8|18665.8|0
1614208500000|2021-02-24 23:15:00|18693.4|18669.4|18695.3|18671.3|18696.3|18672.3|18691.8|18667.8|0
1614208800000|2021-02-24 23:20:00|18695.8|18671.8|18699.8|18675.8|18700.7|18676.7|18695.3|18671.3|0
1614209100000|2021-02-24 23:25:00|18700.7|18676.7|18700.1|18676.1|18700.7|18676.7|18698|18674|0
1614209400000|2021-02-24 23:30:00|18700.6|18676.6|18718.3|18694.3|18719.6|18695.6|18700.6|18676.6|0
1614209700000|2021-02-24 23:35:00|18718.7|18694.7|18715.8|18691.8|18719.2|18695.2|18714.7|18690.7|0
1614210000000|2021-02-24 23:40:00|18716.3|18692.3|18722.2|18698.2|18722.4|18698.4|18714|18690|0
1614210300000|2021-02-24 23:45:00|18721.3|18697.3|18728.7|18704.7|18731.1|18707.1|18721.3|18697.3|0
1614210600000|2021-02-24 23:50:00|18727.8|18703.8|18728.9|18704.9|18729.9|18705.9|18726.9|18702.9|0
1614210900000|2021-02-24 23:55:00|18729.3|18705.3|18731.6|18707.6|18736.1|18712.1|18728.9|18704.9|0
1614211200000|2021-02-25 00:00:00|18730.7|18706.7|18729.2|18705.2|18737.8|18713.8|18729.2|18705.2|0
1614211500000|2021-02-25 00:05:00|18729.6|18705.6|18728.3|18704.3|18732.8|18708.8|18727.4|18703.4|0
1614211800000|2021-02-25 00:10:00|18729.2|18705.2|18729.4|18705.4|18733.8|18709.8|18728.3|18704.3|0
1614212100000|2021-02-25 00:15:00|18728.5|18704.5|18728|18704|18733.2|18709.2|18721.6|18697.6|0
1614212400000|2021-02-25 00:20:00|18727.6|18703.6|18731|18707|18733|18709|18725.6|18701.6|0
1614212700000|2021-02-25 00:25:00|18732.3|18708.3|18739.7|18715.7|18744.4|18720.4|18732.3|18708.3|0
1614213000000|2021-02-25 00:30:00|18740.1|18716.1|18742.8|18718.8|18744|18720|18738.5|18714.5|0
1614213300000|2021-02-25 00:35:00|18743.3|18719.3|18725.4|18701.4|18743.3|18719.3|18725|18701|0
1614213600000|2021-02-25 00:40:00|18725|18701|18728.4|18704.4|18731.9|18707.9|18722.8|18698.8|0
1614213900000|2021-02-25 00:45:00|18729.7|18705.7|18737.8|18713.8|18738.7|18714.7|18729.7|18705.7|0
1614214200000|2021-02-25 00:50:00|18737.4|18713.4|18736.9|18712.9|18738.7|18714.7|18734|18710|0
1614214500000|2021-02-25 00:55:00|18737.4|18713.4|18724.5|18700.5|18741.2|18717.2|18724.5|18700.5|0
1614214800000|2021-02-25 01:00:00|18776.1|18766.1|18754.1|18744.1|18796.6|18786.6|18727.6|18717.6|4209
1614215100000|2021-02-25 01:05:00|18752.6|18742.6|18735.1|18725.1|18758.1|18748.1|18723.6|18713.6|2403
1614215400000|2021-02-25 01:10:00|18732.6|18722.6|18748.6|18738.6|18765.6|18755.6|18730.6|18720.6|1796
1614215700000|2021-02-25 01:15:00|18746.6|18736.6|18720.1|18710.1|18748.6|18738.6|18684.1|18674.1|4654
1614216000000|2021-02-25 01:20:00|18720.6|18710.6|18720.1|18710.1|18749.6|18739.6|18702.6|18692.6|2930
1614216300000|2021-02-25 01:25:00|18719.6|18709.6|18748.1|18738.1|18786.6|18776.6|18706.6|18696.6|6107
1614216600000|2021-02-25 01:30:00|18748.6|18738.6|18670.6|18660.6|18751.6|18741.6|18666.1|18656.1|25369
1614216900000|2021-02-25 01:35:00|18669.1|18659.1|18634.1|18624.1|18691.1|18681.1|18623.1|18613.1|10443
1614217200000|2021-02-25 01:40:00|18634.6|18624.6|18690.1|18680.1|18694.1|18684.1|18630.6|18620.6|7905
1614217500000|2021-02-25 01:45:00|18691.1|18681.1|18650.1|18640.1|18721.1|18711.1|18643.1|18633.1|7898
1614217800000|2021-02-25 01:50:00|18648.1|18638.1|18630.1|18620.1|18675.1|18665.1|18626.1|18616.1|6743
1614218100000|2021-02-25 01:55:00|18632.1|18622.1|18663.1|18653.1|18681.1|18671.1|18629.1|18619.1|6215
1614218400000|2021-02-25 02:00:00|18662.1|18652.1|18766.1|18756.1|18784.1|18774.1|18651.1|18641.1|7930
1614218700000|2021-02-25 02:05:00|18762.1|18752.1|18789.1|18779.1|18793.1|18783.1|18744.1|18734.1|6404
1614219000000|2021-02-25 02:10:00|18791.1|18781.1|18812.1|18802.1|18820.1|18810.1|18766.1|18756.1|5810
1614219300000|2021-02-25 02:15:00|18814.1|18804.1|18882.1|18872.1|18883.1|18873.1|18813.1|18803.1|7082
1614219600000|2021-02-25 02:20:00|18881.1|18871.1|18863.1|18853.1|18902.1|18892.1|18840.1|18830.1|7440
1614219900000|2021-02-25 02:25:00|18864.1|18854.1|18848.1|18838.1|18880.1|18870.1|18830.1|18820.1|5226
1614220200000|2021-02-25 02:30:00|18851.1|18841.1|18856.1|18846.1|18886.1|18876.1|18823.1|18813.1|5712
1614220500000|2021-02-25 02:35:00|18857.1|18847.1|18913.1|18903.1|18914.1|18904.1|18857.1|18847.1|5722
1614220800000|2021-02-25 02:40:00|18912.1|18902.1|18887.1|18877.1|18917.1|18907.1|18825.1|18815.1|6634
1614221100000|2021-02-25 02:45:00|18888.1|18878.1|18923.1|18913.1|18929.1|18919.1|18886.1|18876.1|5657
1614221400000|2021-02-25 02:50:00|18924.1|18914.1|18887.1|18877.1|18929.1|18919.1|18878.1|18868.1|5380
1614221700000|2021-02-25 02:55:00|18888.1|18878.1|18878.1|18868.1|18933.1|18923.1|18877.1|18867.1|4856
1614222000000|2021-02-25 03:00:00|18877.1|18867.1|18851.1|18841.1|18903.1|18893.1|18844.1|18834.1|4831
1614222300000|2021-02-25 03:05:00|18852.1|18842.1|18872.1|18862.1|18885.1|18875.1|18852.1|18842.1|3205
1614222600000|2021-02-25 03:10:00|18873.1|18863.1|18876.1|18866.1|18882.1|18872.1|18833.1|18823.1|4146
1614222900000|2021-02-25 03:15:00|18878.1|18868.1|18842.1|18832.1|18889.1|18879.1|18831.1|18821.1|3084
1614223200000|2021-02-25 03:20:00|18843.1|18833.1|18856.1|18846.1|18872.1|18862.1|18838.1|18828.1|3338
1614223500000|2021-02-25 03:25:00|18854.1|18844.1|18886.1|18876.1|18898.1|18888.1|18852.1|18842.1|3422
1614223800000|2021-02-25 03:30:00|18887.1|18877.1|18879.1|18869.1|18887.1|18877.1|18871.1|18861.1|508
1614224100000|2021-02-25 03:35:00|18881.1|18871.1|18888.1|18878.1|18888.1|18878.1|18877.1|18867.1|633
1614224400000|2021-02-25 03:40:00|18890.1|18880.1|18884.1|18874.1|18891.1|18881.1|18881.1|18871.1|448
1614224700000|2021-02-25 03:45:00|18883.1|18873.1|18872.1|18862.1|18891.1|18881.1|18868.1|18858.1|561
1614225000000|2021-02-25 03:50:00|18871.1|18861.1|18878.1|18868.1|18884.1|18874.1|18869.1|18859.1|460
1614225300000|2021-02-25 03:55:00|18879.1|18869.1|18881.1|18871.1|18882.1|18872.1|18872.1|18862.1|287
1614225600000|2021-02-25 04:00:00|18880.1|18870.1|18887.1|18877.1|18889.1|18879.1|18880.1|18870.1|238
1614225900000|2021-02-25 04:05:00|18885.1|18875.1|18887.1|18877.1|18895.1|18885.1|18884.1|18874.1|406
1614226200000|2021-02-25 04:10:00|18886.1|18876.1|18887.1|18877.1|18889.1|18879.1|18884.1|18874.1|154
1614226500000|2021-02-25 04:15:00|18886.1|18876.1|18889.1|18879.1|18895.1|18885.1|18886.1|18876.1|189
1614226800000|2021-02-25 04:20:00|18888.1|18878.1|18885.1|18875.1|18889.1|18879.1|18878.1|18868.1|345
1614227100000|2021-02-25 04:25:00|18887.1|18877.1|18887.1|18877.1|18891.1|18881.1|18885.1|18875.1|118
1614227400000|2021-02-25 04:30:00|18888.1|18878.1|18883.1|18873.1|18889.1|18879.1|18882.1|18872.1|107
1614227700000|2021-02-25 04:35:00|18882.1|18872.1|18887.1|18877.1|18887.1|18877.1|18880.1|18870.1|118
1614228000000|2021-02-25 04:40:00|18888.1|18878.1|18888.1|18878.1|18890.1|18880.1|18885.1|18875.1|111
1614228300000|2021-02-25 04:45:00|18886.1|18876.1|18888.1|18878.1|18889.1|18879.1|18884.1|18874.1|123
1614228600000|2021-02-25 04:50:00|18889.1|18879.1|18887.1|18877.1|18889.1|18879.1|18883.1|18873.1|111
1614228900000|2021-02-25 04:55:00|18888.1|18878.1|18885.1|18875.1|18888.1|18878.1|18882.1|18872.1|167
1614229200000|2021-02-25 05:00:00|18888.1|18878.1|18851.1|18841.1|18906.1|18896.1|18835.1|18825.1|6242
1614229500000|2021-02-25 05:05:00|18847.1|18837.1|18816.1|18806.1|18859.1|18849.1|18814.1|18804.1|3570
1614229800000|2021-02-25 05:10:00|18817.1|18807.1|18763.1|18753.1|18822.1|18812.1|18761.1|18751.1|4354
1614230100000|2021-02-25 05:15:00|18762.1|18752.1|18797.1|18787.1|18800.1|18790.1|18755.1|18745.1|4227
1614230400000|2021-02-25 05:20:00|18794.1|18784.1|18807.1|18797.1|18830.1|18820.1|18788.1|18778.1|4155
1614230700000|2021-02-25 05:25:00|18808.1|18798.1|18797.1|18787.1|18817.1|18807.1|18771.1|18761.1|3021
1614231000000|2021-02-25 05:30:00|18799.1|18789.1|18857.1|18847.1|18859.1|18849.1|18791.1|18781.1|3955
1614231300000|2021-02-25 05:35:00|18858.1|18848.1|18862.1|18852.1|18871.1|18861.1|18841.1|18831.1|4242
1614231600000|2021-02-25 05:40:00|18864.1|18854.1|18869.1|18859.1|18876.1|18866.1|18843.1|18833.1|2349
1614231900000|2021-02-25 05:45:00|18870.1|18860.1|18860.1|18850.1|18891.1|18881.1|18854.1|18844.1|3094
1614232200000|2021-02-25 05:50:00|18861.1|18851.1|18823.1|18813.1|18869.1|18859.1|18823.1|18813.1|2758
1614232500000|2021-02-25 05:55:00|18822.1|18812.1|18773.1|18763.1|18851.1|18841.1|18769.1|18759.1|3983
1614232800000|2021-02-25 06:00:00|18775.1|18765.1|18710.1|18700.1|18793.1|18783.1|18709.1|18699.1|7592
1614233100000|2021-02-25 06:05:00|18713.1|18703.1|18664.1|18654.1|18733.1|18723.1|18656.1|18646.1|6765
1614233400000|2021-02-25 06:10:00|18666.1|18656.1|18691.1|18681.1|18712.1|18702.1|18651.1|18641.1|6253
1614233700000|2021-02-25 06:15:00|18690.1|18680.1|18711.1|18701.1|18722.1|18712.1|18656.1|18646.1|5992
1614234000000|2021-02-25 06:20:00|18709.1|18699.1|18781.1|18771.1|18784.1|18774.1|18694.1|18684.1|5534
1614234300000|2021-02-25 06:25:00|18780.1|18770.1|18759.1|18749.1|18780.1|18770.1|18729.1|18719.1|4954
1614234600000|2021-02-25 06:30:00|18763.1|18753.1|18772.1|18762.1|18791.1|18781.1|18737.1|18727.1|5580
1614234900000|2021-02-25 06:35:00|18771.1|18761.1|18749.1|18739.1|18785.1|18775.1|18742.1|18732.1|5288
1614235200000|2021-02-25 06:40:00|18750.1|18740.1|18731.1|18721.1|18750.1|18740.1|18715.1|18705.1|5031
1614235500000|2021-02-25 06:45:00|18733.1|18723.1|18709.1|18699.1|18760.1|18750.1|18700.1|18690.1|5350
1614235800000|2021-02-25 06:50:00|18707.1|18697.1|18749.1|18739.1|18749.1|18739.1|18705.1|18695.1|4564
1614236100000|2021-02-25 06:55:00|18750.1|18740.1|18784.1|18774.1|18792.1|18782.1|18748.1|18738.1|6478
1614236400000|2021-02-25 07:00:00|18785.1|18775.1|18753.1|18743.1|18785.1|18775.1|18750.1|18740.1|4187
1614236700000|2021-02-25 07:05:00|18752.1|18742.1|18751.1|18741.1|18756.1|18746.1|18747.1|18737.1|1130
1614237000000|2021-02-25 07:10:00|18753.1|18743.1|18756.1|18746.1|18764.1|18754.1|18750.1|18740.1|994
1614237300000|2021-02-25 07:15:00|18757.1|18747.1|18764.1|18754.1|18764.1|18754.1|18756.1|18746.1|715
1614237600000|2021-02-25 07:20:00|18765.1|18755.1|18747.1|18737.1|18765.1|18755.1|18745.1|18735.1|1900
1614237900000|2021-02-25 07:25:00|18748.1|18738.1|18731.1|18721.1|18749.1|18739.1|18715.1|18705.1|2022
1614238200000|2021-02-25 07:30:00|18732.1|18722.1|18715.1|18705.1|18735.1|18725.1|18715.1|18705.1|1347
1614238500000|2021-02-25 07:35:00|18714.1|18704.1|18722.1|18712.1|18727.1|18717.1|18711.1|18701.1|1385
1614238800000|2021-02-25 07:40:00|18721.1|18711.1|18722.1|18712.1|18727.1|18717.1|18719.1|18709.1|1334
1614239100000|2021-02-25 07:45:00|18723.1|18713.1|18722.1|18712.1|18725.1|18715.1|18717.1|18707.1|1249
1614239400000|2021-02-25 07:50:00|18721.1|18711.1|18704.1|18694.1|18727.1|18717.1|18703.1|18693.1|1435
1614239700000|2021-02-25 07:55:00|18703.1|18693.1|18702.1|18692.1|18710.1|18700.1|18701.1|18691.1|1340
1614240000000|2021-02-25 08:00:00|18703.1|18691.1|18732.1|18720.1|18734.1|18722.1|18702.1|18690.1|1488
1614240300000|2021-02-25 08:05:00|18731.1|18719.1|18724.1|18712.1|18735.1|18723.1|18710.1|18698.1|1337
1614240600000|2021-02-25 08:10:00|18726.1|18714.1|18728.1|18716.1|18730.1|18717.1|18711.1|18698.1|790
1614240900000|2021-02-25 08:15:00|18729.1|18717.1|18706.1|18694.1|18733.1|18721.1|18705.1|18694.1|543
1614241200000|2021-02-25 08:20:00|18707.1|18695.1|18696.1|18684.1|18707.1|18696.1|18694.1|18682.1|771
1614241500000|2021-02-25 08:25:00|18695.1|18685.1|18717.1|18706.1|18719.1|18708.1|18695.1|18683.1|572
1614241800000|2021-02-25 08:30:00|18725.6|18701.6|18687.3|18663.3|18725.6|18701.6|18686.9|18662.9|1
1614242100000|2021-02-25 08:35:00|18687.8|18663.8|18702.4|18678.4|18703.3|18679.3|18684.5|18660.5|1929
1614242400000|2021-02-25 08:40:00|18702.6|18678.6|18704.9|18680.9|18717.4|18693.4|18699.4|18675.4|0
1614242700000|2021-02-25 08:45:00|18702.4|18678.4|18695.5|18671.5|18714.4|18690.4|18695.1|18671.1|0
1614243000000|2021-02-25 08:50:00|18696|18672|18712.5|18688.5|18712.9|18688.9|18695.3|18671.3|0
1614243300000|2021-02-25 08:55:00|18712.9|18688.9|18693.5|18669.5|18712.9|18688.9|18693.5|18669.5|0
1614243600000|2021-02-25 09:00:00|18702.1|18690.1|18707.1|18695.1|18710.1|18698.1|18700.1|18689.1|313
1614243900000|2021-02-25 09:05:00|18708.1|18694.1|18705.1|18693.1|18708.1|18694.1|18698.1|18686.1|182
1614244200000|2021-02-25 09:10:00|18706.1|18694.1|18714.1|18702.1|18715.1|18703.1|18706.1|18693.1|176
1614244500000|2021-02-25 09:15:00|18713.1|18701.1|18711.1|18700.1|18716.1|18705.1|18711.1|18699.1|335
1614244800000|2021-02-25 09:20:00|18712.1|18701.1|18707.1|18695.1|18712.1|18701.1|18704.1|18692.1|224
1614245100000|2021-02-25 09:25:00|18708.1|18696.1|18701.1|18689.1|18709.1|18697.1|18698.1|18687.1|331
1614245400000|2021-02-25 09:30:00|18702.1|18688.1|18710.1|18698.1|18712.1|18701.1|18702.1|18688.1|456
1614245700000|2021-02-25 09:35:00|18711.1|18699.1|18700.1|18688.1|18713.1|18701.1|18699.1|18687.1|587
1614246000000|2021-02-25 09:40:00|18701.1|18689.1|18693.1|18682.1|18701.1|18690.1|18692.1|18681.1|213
1614246300000|2021-02-25 09:45:00|18694.1|18684.1|18692.1|18681.1|18695.1|18684.1|18687.1|18676.1|187
1614246600000|2021-02-25 09:50:00|18693.1|18682.1|18685.1|18673.1|18695.1|18684.1|18685.1|18673.1|158
1614246900000|2021-02-25 09:55:00|18686.1|18674.1|18689.1|18677.1|18691.1|18679.1|18680.1|18669.1|191
1614247200000|2021-02-25 10:00:00|18688.1|18676.1|18679.1|18668.1|18690.1|18679.1|18679.1|18668.1|530
1614247500000|2021-02-25 10:05:00|18678.1|18667.1|18667.1|18655.1|18679.1|18668.1|18664.1|18653.1|425
1614247800000|2021-02-25 10:10:00|18668.1|18656.1|18668.1|18656.1|18670.1|18659.1|18662.1|18651.1|180
1614248100000|2021-02-25 10:15:00|18667.1|18655.1|18675.1|18664.1|18677.1|18666.1|18665.1|18654.1|184
1614248400000|2021-02-25 10:20:00|18676.1|18665.1|18678.1|18667.1|18680.1|18669.1|18675.1|18664.1|69
1614248700000|2021-02-25 10:25:00|18679.1|18668.1|18678.1|18666.1|18685.1|18673.1|18677.1|18666.1|116
1614249000000|2021-02-25 10:30:00|18677.1|18665.1|18680.1|18668.1|18683.1|18672.1|18676.1|18665.1|120
1614249300000|2021-02-25 10:35:00|18679.1|18669.1|18696.1|18684.1|18696.1|18685.1|18679.1|18667.1|165
1614249600000|2021-02-25 10:40:00|18697.1|18685.1|18690.1|18678.1|18699.1|18687.1|18690.1|18678.1|78
1614249900000|2021-02-25 10:45:00|18689.1|18679.1|18688.1|18676.1|18695.1|18683.1|18688.1|18676.1|142
1614250200000|2021-02-25 10:50:00|18689.1|18677.1|18696.1|18684.1|18697.1|18686.1|18688.1|18677.1|122
1614250500000|2021-02-25 10:55:00|18695.1|18685.1|18699.1|18688.1|18699.1|18688.1|18693.1|18682.1|42
1614250800000|2021-02-25 11:00:00|18700.1|18689.1|18699.1|18687.1|18704.1|18693.1|18698.1|18687.1|109
1614251100000|2021-02-25 11:05:00|18700.1|18688.1|18697.1|18685.1|18700.1|18688.1|18692.1|18681.1|206
1614251400000|2021-02-25 11:10:00|18698.1|18686.1|18701.1|18690.1|18703.1|18692.1|18697.1|18686.1|168
1614251700000|2021-02-25 11:15:00|18702.1|18689.1|18697.1|18685.1|18702.1|18690.1|18693.1|18681.1|143
1614252000000|2021-02-25 11:20:00|18698.1|18686.1|18694.1|18682.1|18700.1|18688.1|18687.1|18676.1|222
1614252300000|2021-02-25 11:25:00|18693.1|18681.1|18679.1|18668.1|18693.1|18681.1|18676.1|18665.1|195
1614252600000|2021-02-25 11:30:00|18680.1|18667.1|18684.1|18673.1|18687.1|18676.1|18678.1|18667.1|242
1614252900000|2021-02-25 11:35:00|18683.1|18672.1|18679.1|18667.1|18690.1|18678.1|18678.1|18667.1|93
1614253200000|2021-02-25 11:40:00|18678.1|18666.1|18681.1|18669.1|18682.1|18671.1|18671.1|18660.1|239
1614253500000|2021-02-25 11:45:00|18680.1|18668.1|18664.1|18652.1|18680.1|18668.1|18663.1|18652.1|176
1614253800000|2021-02-25 11:50:00|18665.1|18653.1|18659.1|18647.1|18668.1|18657.1|18654.1|18643.1|553
1614254100000|2021-02-25 11:55:00|18658.1|18648.1|18654.1|18642.1|18662.1|18651.1|18653.1|18642.1|172
1614254400000|2021-02-25 12:00:00|18657.1|18645.1|18667.1|18655.1|18670.1|18658.1|18655.1|18644.1|144
1614254700000|2021-02-25 12:05:00|18666.1|18656.1|18661.1|18649.1|18667.1|18656.1|18659.1|18648.1|166
1614255000000|2021-02-25 12:10:00|18660.1|18650.1|18662.1|18650.1|18662.1|18651.1|18657.1|18646.1|131
1614255300000|2021-02-25 12:15:00|18661.1|18651.1|18667.1|18656.1|18667.1|18656.1|18660.1|18648.1|68
1614255600000|2021-02-25 12:20:00|18668.1|18657.1|18675.1|18663.1|18676.1|18665.1|18663.1|18652.1|158
1614255900000|2021-02-25 12:25:00|18676.1|18664.1|18679.1|18668.1|18681.1|18670.1|18675.1|18663.1|194
1614256200000|2021-02-25 12:30:00|18680.1|18669.1|18684.1|18673.1|18687.1|18676.1|18679.1|18668.1|259
1614256500000|2021-02-25 12:35:00|18683.1|18672.1|18680.1|18668.1|18683.1|18672.1|18674.1|18662.1|271
1614256800000|2021-02-25 12:40:00|18679.1|18667.1|18669.1|18657.1|18681.1|18669.1|18665.1|18654.1|431
1614257100000|2021-02-25 12:45:00|18668.1|18656.1|18661.1|18649.1|18670.1|18658.1|18661.1|18649.1|157
1614257400000|2021-02-25 12:50:00|18660.1|18648.1|18662.1|18650.1|18665.1|18653.1|18658.1|18647.1|335
1614257700000|2021-02-25 12:55:00|18663.1|18651.1|18670.1|18658.1|18672.1|18661.1|18662.1|18650.1|338
1614258000000|2021-02-25 13:00:00|18669.1|18657.1|18671.1|18660.1|18674.1|18663.1|18665.1|18654.1|302
1614258300000|2021-02-25 13:05:00|18672.1|18661.1|18675.1|18664.1|18681.1|18669.1|18670.1|18659.1|173
1614258600000|2021-02-25 13:10:00|18674.1|18663.1|18666.1|18654.1|18675.1|18663.1|18666.1|18654.1|92
1614258900000|2021-02-25 13:15:00|18665.1|18653.1|18666.1|18655.1|18670.1|18658.1|18658.1|18646.1|747
1614259200000|2021-02-25 13:20:00|18667.1|18654.1|18668.1|18657.1|18669.1|18658.1|18663.1|18652.1|113
1614259500000|2021-02-25 13:25:00|18669.1|18658.1|18668.1|18657.1|18673.1|18662.1|18666.1|18655.1|57
1614259800000|2021-02-25 13:30:00|18667.1|18656.1|18683.1|18672.1|18683.1|18672.1|18665.1|18654.1|171
1614260100000|2021-02-25 13:35:00|18682.1|18671.1|18690.1|18678.1|18693.1|18681.1|18681.1|18669.1|131
1614260400000|2021-02-25 13:40:00|18689.1|18679.1|18686.1|18674.1|18690.1|18679.1|18685.1|18673.1|112
1614260700000|2021-02-25 13:45:00|18685.1|18673.1|18701.1|18689.1|18703.1|18692.1|18683.1|18672.1|225
1614261000000|2021-02-25 13:50:00|18700.1|18688.1|18690.1|18679.1|18700.1|18688.1|18690.1|18679.1|59
1614261300000|2021-02-25 13:55:00|18691.1|18680.1|18679.1|18668.1|18691.1|18680.1|18679.1|18668.1|206
1614261600000|2021-02-25 14:00:00|18678.1|18666.1|18673.1|18662.1|18678.1|18667.1|18661.1|18650.1|236
1614261900000|2021-02-25 14:05:00|18674.1|18661.1|18667.1|18655.1|18674.1|18662.1|18666.1|18654.1|160
1614262200000|2021-02-25 14:10:00|18666.1|18656.1|18653.1|18641.1|18667.1|18656.1|18651.1|18640.1|298
1614262500000|2021-02-25 14:15:00|18652.1|18642.1|18658.1|18647.1|18659.1|18648.1|18652.1|18641.1|138
1614262800000|2021-02-25 14:20:00|18659.1|18648.1|18665.1|18654.1|18666.1|18655.1|18655.1|18644.1|554
1614263100000|2021-02-25 14:25:00|18666.1|18655.1|18673.1|18662.1|18675.1|18664.1|18663.1|18652.1|104
1614263400000|2021-02-25 14:30:00|18674.1|18665.1|18685.1|18673.1|18686.1|18674.1|18665.1|18654.1|451
1614263700000|2021-02-25 14:35:00|18686.1|18675.1|18706.1|18694.1|18706.1|18695.1|18686.1|18674.1|476
1614264000000|2021-02-25 14:40:00|18705.1|18693.1|18697.1|18686.1|18706.1|18695.1|18694.1|18683.1|214
1614264300000|2021-02-25 14:45:00|18698.1|18687.1|18690.1|18679.1|18702.1|18691.1|18688.1|18677.1|539
1614264600000|2021-02-25 14:50:00|18691.1|18680.1|18697.1|18686.1|18703.1|18692.1|18687.1|18676.1|297
1614264900000|2021-02-25 14:55:00|18696.1|18685.1|18706.1|18695.1|18712.1|18701.1|18695.1|18684.1|840
1614265200000|2021-02-25 15:00:00|18707.1|18696.1|18695.1|18684.1|18708.1|18696.1|18694.1|18683.1|546
1614265500000|2021-02-25 15:05:00|18696.1|18683.1|18696.1|18684.1|18698.1|18687.1|18681.1|18670.1|535
1614265800000|2021-02-25 15:10:00|18695.1|18685.1|18699.1|18688.1|18708.1|18697.1|18692.1|18681.1|696
1614266100000|2021-02-25 15:15:00|18698.1|18687.1|18716.1|18704.1|18717.1|18706.1|18694.1|18683.1|585
1614266400000|2021-02-25 15:20:00|18718.1|18705.1|18721.1|18709.1|18736.1|18725.1|18717.1|18705.1|883
1614266700000|2021-02-25 15:25:00|18722.1|18710.1|18705.1|18694.1|18723.1|18711.1|18698.1|18687.1|470
1614267000000|2021-02-25 15:30:00|18704.1|18693.1|18697.1|18685.1|18705.1|18693.1|18690.1|18679.1|527
1614267300000|2021-02-25 15:35:00|18696.1|18684.1|18686.1|18674.1|18696.1|18684.1|18678.1|18667.1|600
1614267600000|2021-02-25 15:40:00|18685.1|18673.1|18691.1|18680.1|18695.1|18684.1|18679.1|18667.1|510
1614267900000|2021-02-25 15:45:00|18690.1|18679.1|18677.1|18666.1|18691.1|18680.1|18672.1|18661.1|971
1614268200000|2021-02-25 15:50:00|18676.1|18665.1|18675.1|18663.1|18687.1|18675.1|18669.1|18658.1|752
1614268500000|2021-02-25 15:55:00|18674.1|18662.1|18684.1|18672.1|18685.1|18674.1|18672.1|18661.1|483
1614268800000|2021-02-25 16:00:00|18683.1|18671.1|18689.1|18678.1|18697.1|18685.1|18673.1|18662.1|368
1614269100000|2021-02-25 16:05:00|18688.1|18677.1|18675.1|18663.1|18692.1|18680.1|18667.1|18655.1|1089
1614269400000|2021-02-25 16:10:00|18677.1|18664.1|18677.1|18665.1|18681.1|18670.1|18665.1|18654.1|565
1614269700000|2021-02-25 16:15:00|18678.1|18666.1|18675.1|18664.1|18680.1|18668.1|18660.1|18649.1|536
1614270000000|2021-02-25 16:20:00|18676.1|18665.1|18669.1|18657.1|18679.1|18667.1|18662.1|18651.1|436
1614270300000|2021-02-25 16:25:00|18668.1|18658.1|18660.1|18648.1|18671.1|18660.1|18659.1|18647.1|439
1614270600000|2021-02-25 16:30:00|18658.1|18649.1|18656.1|18644.1|18660.1|18649.1|18653.1|18642.1|271
1614270900000|2021-02-25 16:35:00|18655.1|18643.1|18647.1|18636.1|18656.1|18645.1|18642.1|18631.1|544
1614271200000|2021-02-25 16:40:00|18648.1|18637.1|18633.1|18622.1|18648.1|18637.1|18633.1|18622.1|555
1614271500000|2021-02-25 16:45:00|18634.1|18621.1|18624.1|18613.1|18634.1|18623.1|18623.1|18612.1|623
1614271800000|2021-02-25 16:50:00|18625.1|18612.1|18627.1|18615.1|18630.1|18619.1|18616.1|18605.1|721
1614272100000|2021-02-25 16:55:00|18626.1|18614.1|18620.1|18609.1|18627.1|18616.1|18617.1|18606.1|341
1614272400000|2021-02-25 17:00:00|18619.1|18608.1|18622.1|18610.1|18622.1|18611.1|18612.1|18601.1|513
1614272700000|2021-02-25 17:05:00|18621.1|18611.1|18622.1|18610.1|18624.1|18612.1|18617.1|18605.1|193
1614273000000|2021-02-25 17:10:00|18621.1|18609.1|18619.1|18607.1|18627.1|18615.1|18612.1|18600.1|372
1614273300000|2021-02-25 17:15:00|18618.1|18606.1|18614.1|18602.1|18620.1|18608.1|18613.1|18602.1|294
1614273600000|2021-02-25 17:20:00|18613.1|18603.1|18616.1|18604.1|18619.1|18608.1|18608.1|18596.1|361
1614273900000|2021-02-25 17:25:00|18615.1|18605.1|18608.1|18596.1|18615.1|18605.1|18605.1|18594.1|385
1614274200000|2021-02-25 17:30:00|18607.1|18595.1|18603.1|18591.1|18610.1|18598.1|18599.1|18587.1|502
1614274500000|2021-02-25 17:35:00|18604.1|18592.1|18607.1|18595.1|18608.1|18597.1|18598.1|18587.1|304
1614274800000|2021-02-25 17:40:00|18606.1|18596.1|18603.1|18592.1|18608.1|18597.1|18599.1|18588.1|313
1614275100000|2021-02-25 17:45:00|18604.1|18591.1|18601.1|18589.1|18610.1|18599.1|18597.1|18585.1|205
1614275400000|2021-02-25 17:50:00|18600.1|18588.1|18587.1|18576.1|18602.1|18590.1|18587.1|18576.1|500
1614275700000|2021-02-25 17:55:00|18588.1|18575.1|18584.1|18573.1|18592.1|18581.1|18579.1|18567.1|559
1614276000000|2021-02-25 18:00:00|18585.1|18572.1|18581.1|18570.1|18599.1|18587.1|18578.1|18566.1|851
1614276300000|2021-02-25 18:05:00|18582.1|18571.1|18589.1|18577.1|18590.1|18578.1|18576.1|18564.1|853
1614276600000|2021-02-25 18:10:00|18588.1|18576.1|18591.1|18579.1|18592.1|18580.1|18581.1|18570.1|460
1614276900000|2021-02-25 18:15:00|18590.1|18578.1|18584.1|18572.1|18593.1|18582.1|18577.1|18566.1|262
1614277200000|2021-02-25 18:20:00|18585.1|18573.1|18585.1|18573.1|18593.1|18581.1|18579.1|18568.1|331
1614277500000|2021-02-25 18:25:00|18586.1|18574.1|18576.1|18564.1|18586.1|18574.1|18571.1|18559.1|288
1614277800000|2021-02-25 18:30:00|18575.1|18563.1|18568.1|18557.1|18577.1|18565.1|18565.1|18554.1|487
1614278100000|2021-02-25 18:35:00|18569.1|18556.1|18574.1|18562.1|18576.1|18564.1|18563.1|18551.1|355
1614278400000|2021-02-25 18:40:00|18575.1|18563.1|18579.1|18567.1|18589.1|18577.1|18567.1|18556.1|318
1614278700000|2021-02-25 18:45:00|18578.1|18565.1|18578.1|18566.1|18584.1|18572.1|18571.1|18559.1|366
1614279000000|2021-02-25 18:50:00|18577.1|18567.1|18567.1|18555.1|18579.1|18568.1|18564.1|18552.1|149
1614279300000|2021-02-25 18:55:00|18566.1|18554.1|18570.1|18557.1|18576.1|18564.1|18563.1|18551.1|147
1614279600000|2021-02-25 19:00:00|18572.1|18558.1|18589.1|18577.1|18592.1|18580.1|18569.1|18557.1|190
1614279900000|2021-02-25 19:05:00|18590.1|18578.1|18594.1|18582.1|18600.1|18589.1|18587.1|18575.1|501
1614280200000|2021-02-25 19:10:00|18595.1|18583.1|18598.1|18586.1|18604.1|18593.1|18591.1|18580.1|251
1614280500000|2021-02-25 19:15:00|18599.1|18588.1|18609.1|18598.1|18609.1|18598.1|18599.1|18588.1|133
1614280800000|2021-02-25 19:20:00|18610.1|18597.1|18618.1|18606.1|18619.1|18607.1|18604.1|18593.1|260
1614281100000|2021-02-25 19:25:00|18616.1|18605.1|18599.1|18587.1|18617.1|18606.1|18598.1|18586.1|406
1614281400000|2021-02-25 19:30:00|18598.1|18586.1|18591.1|18580.1|18602.1|18591.1|18591.1|18580.1|197
1614281700000|2021-02-25 19:35:00|18592.1|18581.1|18581.1|18569.1|18594.1|18582.1|18580.1|18569.1|108
1614282000000|2021-02-25 19:40:00|18582.1|18570.1|18579.6|18569.6|18586.1|18574.1|18578.1|18567.1|179
1614282300000|2021-02-25 19:45:00|18580.1|18570.1|18579.6|18569.6|18584.1|18574.1|18575.1|18565.1|91
1614282600000|2021-02-25 19:50:00|18581.1|18571.1|18569.1|18559.1|18583.1|18573.1|18568.1|18558.1|111
1614282900000|2021-02-25 19:55:00|18570.1|18560.1|18566.6|18556.6|18574.6|18564.6|18562.6|18552.6|143
1614283200000|2021-02-25 20:00:00|18566.1|18556.1|18564.1|18554.1|18572.6|18562.6|18562.6|18552.6|209
1614283500000|2021-02-25 20:05:00|18564.6|18554.6|18550.1|18540.1|18568.1|18558.1|18548.6|18538.6|571
1614283800000|2021-02-25 20:10:00|18549.6|18539.6|18541.6|18531.6|18557.1|18547.1|18541.1|18531.1|393
1614284100000|2021-02-25 20:15:00|18540.6|18530.6|18529.1|18519.1|18544.1|18534.1|18527.1|18517.1|695
1614284400000|2021-02-25 20:20:00|18529.6|18519.6|18514.6|18504.6|18533.6|18523.6|18513.6|18503.6|679
1614284700000|2021-02-25 20:25:00|18515.1|18505.1|18515.6|18505.6|18520.1|18510.1|18511.1|18501.1|849
1614285000000|2021-02-25 20:30:00|18516.1|18506.1|18504.6|18494.6|18523.6|18513.6|18504.6|18494.6|557
1614285300000|2021-02-25 20:35:00|18504.1|18494.1|18500.6|18490.6|18507.6|18497.6|18489.1|18479.1|937
1614285600000|2021-02-25 20:40:00|18501.1|18491.1|18504.6|18494.6|18505.6|18495.6|18490.6|18480.6|834
1614285900000|2021-02-25 20:45:00|18505.6|18495.6|18525.1|18515.1|18525.6|18515.6|18504.6|18494.6|1214
1614286200000|2021-02-25 20:50:00|18524.1|18514.1|18516.6|18506.6|18525.1|18515.1|18506.6|18496.6|430
1614286500000|2021-02-25 20:55:00|18515.6|18505.6|18497.1|18487.1|18515.6|18505.6|18497.1|18487.1|499
1614286800000|2021-02-25 21:00:00|18497.6|18487.6|18490.1|18480.1|18499.6|18489.6|18483.1|18473.1|434
1614287100000|2021-02-25 21:05:00|18490.6|18480.6|18498.1|18488.1|18501.6|18491.6|18490.6|18480.6|120
1614287400000|2021-02-25 21:10:00|18497.6|18487.6|18489.1|18479.1|18499.6|18489.6|18488.6|18478.6|77
1614287700000|2021-02-25 21:15:00|18504.3|18480.3|18497.4|18473.4|18504.9|18480.9|18495.6|18471.6|0
1614288000000|2021-02-25 21:20:00|18497.3|18473.3|18497.2|18473.2|18500.3|18476.3|18493.8|18469.8|0
1614288300000|2021-02-25 21:25:00|18496.8|18472.8|18494.9|18470.9|18499|18475|18494.1|18470.1|0
1614288600000|2021-02-25 21:30:00|18501.4|18477.4|18493.9|18469.9|18505.7|18481.7|18485.8|18461.8|0
1614288900000|2021-02-25 21:35:00|18494.8|18470.8|18499.4|18475.4|18506.6|18482.6|18490.3|18466.3|0
1614289200000|2021-02-25 21:40:00|18500.3|18476.3|18493.9|18469.9|18506.6|18482.6|18493|18469|0
1614289500000|2021-02-25 21:45:00|18495.7|18471.7|18492|18468|18501.2|18477.2|18492|18468|0
1614289800000|2021-02-25 21:50:00|18493.8|18469.8|18462.6|18438.6|18493.8|18469.8|18462.6|18438.6|0
1614290100000|2021-02-25 21:55:00|18463.5|18439.5|18464.1|18440.1|18473.1|18449.1|18455.9|18431.9|0
1614290400000|2021-02-25 22:00:00|18463.9|18439.9|18464.5|18440.5|18465.5|18441.5|18463.2|18439.2|0
1614290700000|2021-02-25 22:05:00|18464.6|18440.6|18463.3|18439.3|18465.1|18441.1|18461.9|18437.9|0
1614291000000|2021-02-25 22:10:00|18463.6|18439.6|18459.9|18435.9|18463.6|18439.6|18458.5|18434.5|0
1614291300000|2021-02-25 22:15:00|18460.2|18436.2|18460.5|18436.5|18461.3|18437.3|18459.5|18435.5|0
1614291600000|2021-02-25 22:20:00|18460.4|18436.4|18461.3|18437.3|18463.5|18439.5|18459.7|18435.7|0
1614291900000|2021-02-25 22:25:00|18461.4|18437.4|18470|18446|18472.4|18448.4|18460.2|18436.2|0
1614292200000|2021-02-25 22:30:00|18470.2|18446.2|18472.9|18448.9|18472.9|18448.9|18469.3|18445.3|0
1614292500000|2021-02-25 22:35:00|18472.6|18448.6|18467|18443|18473.2|18449.2|18467|18443|0
1614292800000|2021-02-25 22:40:00|18467.5|18443.5|18466.8|18442.8|18469.2|18445.2|18466.6|18442.6|0
1614293100000|2021-02-25 22:45:00|18467.2|18443.2|18464.9|18440.9|18467.8|18443.8|18464.6|18440.6|0
1614293400000|2021-02-25 22:50:00|18464.6|18440.6|18467.6|18443.6|18468.3|18444.3|18463.9|18439.9|0
1614293700000|2021-02-25 22:55:00|18467.7|18443.7|18467.9|18443.9|18468.9|18444.9|18466.3|18442.3|0
1614294000000|2021-02-25 23:00:00|18475|18451|18480.2|18456.2|18485.2|18461.2|18430.4|18406.4|0
1614294300000|2021-02-25 23:05:00|18482|18458|18474.7|18450.7|18483.3|18459.3|18470|18446|0
1614294600000|2021-02-25 23:10:00|18475.6|18451.6|18483.3|18459.3|18491|18467|18475.1|18451.1|0
1614294900000|2021-02-25 23:15:00|18483.8|18459.8|18496.8|18472.8|18502.4|18478.4|18483.8|18459.8|0
1614295200000|2021-02-25 23:20:00|18497.7|18473.7|18463.5|18439.5|18498.6|18474.6|18457.6|18433.6|0
1614295500000|2021-02-25 23:25:00|18462.6|18438.6|18476.2|18452.2|18476.7|18452.7|18461.7|18437.7|0
1614295800000|2021-02-25 23:30:00|18475.8|18451.8|18484.9|18460.9|18489.4|18465.4|18466.3|18442.3|0
1614296100000|2021-02-25 23:35:00|18485.8|18461.8|18494.7|18470.7|18506.4|18482.4|18484.4|18460.4|0
1614296400000|2021-02-25 23:40:00|18495.6|18471.6|18483.3|18459.3|18500.6|18476.6|18482.9|18458.9|0
1614296700000|2021-02-25 23:45:00|18484.7|18460.7|18488.4|18464.4|18495.2|18471.2|18484.7|18460.7|0
1614297000000|2021-02-25 23:50:00|18488.9|18464.9|18474.4|18450.4|18492.5|18468.5|18471.7|18447.7|0
1614297300000|2021-02-25 23:55:00|18473.5|18449.5|18451|18427|18474.4|18450.4|18450.1|18426.1|0
1614297600000|2021-02-26 00:00:00|18449.2|18425.2|18462.5|18438.5|18470.5|18446.5|18446|18422|0
1614297900000|2021-02-26 00:05:00|18463.4|18439.4|18435.1|18411.1|18466.2|18442.2|18429.1|18405.1|0
1614298200000|2021-02-26 00:10:00|18435.6|18411.6|18445|18421|18460|18436|18424.8|18400.8|0
1614298500000|2021-02-26 00:15:00|18445.9|18421.9|18425.7|18401.7|18452.6|18428.6|18415.1|18391.1|0
1614298800000|2021-02-26 00:20:00|18425.2|18401.2|18410.6|18386.6|18430|18406|18410.4|18386.4|0
1614299100000|2021-02-26 00:25:00|18410.2|18386.2|18419.2|18395.2|18426.7|18402.7|18410.2|18386.2|0
1614299400000|2021-02-26 00:30:00|18419.7|18395.7|18405.1|18381.1|18420.1|18396.1|18404.2|18380.2|0
1614299700000|2021-02-26 00:35:00|18405.3|18381.3|18442.5|18418.5|18443.5|18419.5|18404.2|18380.2|0
1614300000000|2021-02-26 00:40:00|18442|18418|18437.9|18413.9|18448.2|18424.2|18434.4|18410.4|0
1614300300000|2021-02-26 00:45:00|18438.1|18414.1|18445.9|18421.9|18458.7|18434.7|18433|18409|0
1614300600000|2021-02-26 00:50:00|18446.2|18422.2|18447.8|18423.8|18448.3|18424.3|18430.3|18406.3|0
1614300900000|2021-02-26 00:55:00|18447.6|18423.6|18458.6|18434.6|18472.1|18448.1|18447.6|18423.6|0
1614301200000|2021-02-26 01:00:00|18457.4|18433.4|18461.9|18451.9|18496.9|18486.9|18422.4|18412.4|5406
1614301500000|2021-02-26 01:05:00|18461.4|18451.4|18436.4|18426.4|18464.4|18454.4|18435.9|18425.9|1666
1614301800000|2021-02-26 01:10:00|18435.9|18425.9|18416.9|18406.9|18440.9|18430.9|18400.9|18390.9|2194
1614302100000|2021-02-26 01:15:00|18415.4|18405.4|18339.4|18329.4|18428.4|18418.4|18339.4|18329.4|2932
1614302400000|2021-02-26 01:20:00|18338.4|18328.4|18341.4|18331.4|18398.9|18388.9|18299.9|18289.9|5921
1614302700000|2021-02-26 01:25:00|18340.9|18330.9|18431.9|18421.9|18440.9|18430.9|18323.4|18313.4|8006
1614303000000|2021-02-26 01:30:00|18432.9|18422.9|18418.9|18408.9|18516.4|18506.4|18385.4|18375.4|34439
1614303300000|2021-02-26 01:35:00|18417.9|18407.9|18270.4|18260.4|18419.4|18409.4|18266.9|18256.9|15194
1614303600000|2021-02-26 01:40:00|18272.9|18262.9|18244.4|18234.4|18330.9|18320.9|18243.9|18233.9|12450
1614303900000|2021-02-26 01:45:00|18245.4|18235.4|18302.4|18292.4|18320.4|18310.4|18217.4|18207.4|9870
1614304200000|2021-02-26 01:50:00|18303.4|18293.4|18400.4|18390.4|18400.4|18390.4|18287.4|18277.4|10084
1614304500000|2021-02-26 01:55:00|18401.4|18391.4|18438.4|18428.4|18454.4|18444.4|18389.4|18379.4|10492
1614304800000|2021-02-26 02:00:00|18435.4|18425.4|18535.4|18525.4|18549.4|18539.4|18435.4|18425.4|12569
1614305100000|2021-02-26 02:05:00|18533.4|18523.4|18497.4|18487.4|18552.4|18542.4|18485.4|18475.4|11334
1614305400000|2021-02-26 02:10:00|18498.4|18488.4|18510.4|18500.4|18538.4|18528.4|18493.4|18483.4|5798
1614305700000|2021-02-26 02:15:00|18512.4|18502.4|18528.4|18518.4|18528.4|18518.4|18455.4|18445.4|5564
1614306000000|2021-02-26 02:20:00|18530.4|18520.4|18574.4|18564.4|18582.4|18572.4|18530.4|18520.4|4551
1614306300000|2021-02-26 02:25:00|18576.4|18566.4|18536.4|18526.4|18579.4|18569.4|18528.4|18518.4|5504
1614306600000|2021-02-26 02:30:00|18537.4|18527.4|18503.4|18493.4|18580.4|18570.4|18503.4|18493.4|5154
1614306900000|2021-02-26 02:35:00|18504.4|18494.4|18479.4|18469.4|18529.4|18519.4|18479.4|18469.4|4072
1614307200000|2021-02-26 02:40:00|18480.4|18470.4|18460.4|18450.4|18498.4|18488.4|18450.4|18440.4|5440
1614307500000|2021-02-26 02:45:00|18459.4|18449.4|18435.4|18425.4|18471.4|18461.4|18424.4|18414.4|3760
1614307800000|2021-02-26 02:50:00|18434.4|18424.4|18386.4|18376.4|18459.4|18449.4|18383.4|18373.4|4091
1614308100000|2021-02-26 02:55:00|18385.4|18375.4|18378.4|18368.4|18426.4|18416.4|18365.4|18355.4|4560
1614308400000|2021-02-26 03:00:00|18379.4|18369.4|18410.4|18400.4|18418.4|18408.4|18333.4|18323.4|5974
1614308700000|2021-02-26 03:05:00|18408.4|18398.4|18441.4|18431.4|18442.4|18432.4|18386.4|18376.4|5057
1614309000000|2021-02-26 03:10:00|18444.4|18434.4|18370.4|18360.4|18501.4|18491.4|18366.4|18356.4|8344
1614309300000|2021-02-26 03:15:00|18372.4|18362.4|18367.4|18357.4|18402.4|18392.4|18367.4|18357.4|3190
1614309600000|2021-02-26 03:20:00|18366.4|18356.4|18366.4|18356.4|18393.4|18383.4|18355.4|18345.4|3709
1614309900000|2021-02-26 03:25:00|18367.4|18357.4|18372.4|18362.4|18400.4|18390.4|18356.4|18346.4|2807
1614310200000|2021-02-26 03:30:00|18369.4|18359.4|18368.4|18358.4|18373.4|18363.4|18355.4|18345.4|902
1614310500000|2021-02-26 03:35:00|18364.4|18354.4|18355.4|18345.4|18372.4|18362.4|18355.4|18345.4|942
1614310800000|2021-02-26 03:40:00|18356.4|18346.4|18361.4|18351.4|18371.4|18361.4|18347.4|18337.4|745
1614311100000|2021-02-26 03:45:00|18362.4|18352.4|18364.4|18354.4|18370.4|18360.4|18352.4|18342.4|426
1614311400000|2021-02-26 03:50:00|18363.4|18353.4|18358.4|18348.4|18368.4|18358.4|18357.4|18347.4|457
1614311700000|2021-02-26 03:55:00|18357.4|18347.4|18357.4|18347.4|18368.4|18358.4|18357.4|18347.4|305
1614312000000|2021-02-26 04:00:00|18358.4|18348.4|18369.4|18359.4|18377.4|18367.4|18353.4|18343.4|381
1614312300000|2021-02-26 04:05:00|18371.4|18361.4|18359.4|18349.4|18372.4|18362.4|18359.4|18349.4|300
1614312600000|2021-02-26 04:10:00|18357.4|18347.4|18346.4|18336.4|18357.4|18347.4|18346.4|18336.4|291
1614312900000|2021-02-26 04:15:00|18348.4|18338.4|18359.4|18349.4|18362.4|18352.4|18348.4|18338.4|248
1614313200000|2021-02-26 04:20:00|18358.4|18348.4|18348.4|18338.4|18358.4|18348.4|18346.4|18336.4|265
1614313500000|2021-02-26 04:25:00|18347.4|18337.4|18352.4|18342.4|18356.4|18346.4|18346.4|18336.4|289
1614313800000|2021-02-26 04:30:00|18351.4|18341.4|18352.4|18342.4|18361.4|18351.4|18346.4|18336.4|269
1614314100000|2021-02-26 04:35:00|18351.4|18341.4|18353.4|18343.4|18364.4|18354.4|18349.4|18339.4|287
1614314400000|2021-02-26 04:40:00|18352.4|18342.4|18344.4|18334.4|18355.4|18345.4|18342.4|18332.4|747
1614314700000|2021-02-26 04:45:00|18345.4|18335.4|18344.4|18334.4|18346.4|18336.4|18335.4|18325.4|581
1614315000000|2021-02-26 04:50:00|18345.4|18335.4|18335.4|18325.4|18345.4|18335.4|18335.4|18325.4|493
1614315300000|2021-02-26 04:55:00|18337.4|18327.4|18338.4|18328.4|18339.4|18329.4|18326.4|18316.4|631
1614315600000|2021-02-26 05:00:00|18340.4|18330.4|18369.4|18359.4|18403.4|18393.4|18315.4|18305.4|7004
1614315900000|2021-02-26 05:05:00|18368.4|18358.4|18351.4|18341.4|18397.4|18387.4|18342.4|18332.4|4525
1614316200000|2021-02-26 05:10:00|18353.4|18343.4|18292.4|18282.4|18359.4|18349.4|18290.4|18280.4|4417
1614316500000|2021-02-26 05:15:00|18293.4|18283.4|18279.4|18269.4|18308.4|18298.4|18268.4|18258.4|4758
1614316800000|2021-02-26 05:20:00|18276.4|18266.4|18307.4|18297.4|18321.4|18311.4|18275.4|18265.4|3237
1614317100000|2021-02-26 05:25:00|18306.4|18296.4|18352.4|18342.4|18360.4|18350.4|18278.4|18268.4|3463
1614317400000|2021-02-26 05:30:00|18354.4|18344.4|18293.4|18283.4|18360.4|18350.4|18285.4|18275.4|4035
1614317700000|2021-02-26 05:35:00|18292.4|18282.4|18272.4|18262.4|18306.4|18296.4|18239.4|18229.4|4964
1614318000000|2021-02-26 05:40:00|18274.4|18264.4|18334.4|18324.4|18334.4|18324.4|18274.4|18264.4|3857
1614318300000|2021-02-26 05:45:00|18332.4|18322.4|18287.4|18277.4|18332.4|18322.4|18271.4|18261.4|3642
1614318600000|2021-02-26 05:50:00|18286.4|18276.4|18258.4|18248.4|18299.4|18289.4|18252.4|18242.4|2532
1614318900000|2021-02-26 05:55:00|18261.4|18251.4|18297.4|18287.4|18312.4|18302.4|18241.4|18231.4|3523
1614319200000|2021-02-26 06:00:00|18296.4|18286.4|18409.4|18399.4|18419.4|18409.4|18277.4|18267.4|6727
1614319500000|2021-02-26 06:05:00|18410.4|18400.4|18423.4|18413.4|18447.4|18437.4|18393.4|18383.4|6175
1614319800000|2021-02-26 06:10:00|18425.4|18415.4|18425.4|18415.4|18457.4|18447.4|18402.4|18392.4|5383
1614320100000|2021-02-26 06:15:00|18426.4|18416.4|18414.4|18404.4|18439.4|18429.4|18388.4|18378.4|2982
1614320400000|2021-02-26 06:20:00|18415.4|18405.4|18376.4|18366.4|18434.4|18424.4|18367.4|18357.4|3197
1614320700000|2021-02-26 06:25:00|18378.4|18368.4|18388.4|18378.4|18394.4|18384.4|18347.4|18337.4|2959
1614321000000|2021-02-26 06:30:00|18385.4|18375.4|18324.4|18314.4|18411.4|18401.4|18317.4|18307.4|4961
1614321300000|2021-02-26 06:35:00|18326.4|18316.4|18277.4|18267.4|18328.4|18318.4|18265.4|18255.4|4912
1614321600000|2021-02-26 06:40:00|18276.4|18266.4|18278.4|18268.4|18299.4|18289.4|18266.4|18256.4|2973
1614321900000|2021-02-26 06:45:00|18277.4|18267.4|18268.4|18258.4|18284.4|18274.4|18229.4|18219.4|4920
1614322200000|2021-02-26 06:50:00|18266.4|18256.4|18257.4|18247.4|18299.4|18289.4|18250.4|18240.4|5475
1614322500000|2021-02-26 06:55:00|18255.4|18245.4|18227.4|18217.4|18292.4|18282.4|18203.4|18193.4|13521
1614322800000|2021-02-26 07:00:00|18229.4|18219.4|18210.4|18200.4|18244.4|18234.4|18204.4|18194.4|3565
1614323100000|2021-02-26 07:05:00|18211.4|18201.4|18195.4|18185.4|18213.4|18203.4|18191.4|18181.4|2682
1614323400000|2021-02-26 07:10:00|18193.4|18183.4|18199.4|18189.4|18205.4|18195.4|18174.4|18164.4|2490
1614323700000|2021-02-26 07:15:00|18198.4|18188.4|18212.4|18202.4|18212.4|18202.4|18184.4|18174.4|841
1614324000000|2021-02-26 07:20:00|18213.4|18203.4|18210.4|18200.4|18230.4|18220.4|18204.4|18194.4|899
1614324300000|2021-02-26 07:25:00|18211.4|18201.4|18226.4|18216.4|18228.4|18218.4|18207.4|18197.4|775
1614324600000|2021-02-26 07:30:00|18227.4|18217.4|18208.4|18198.4|18231.4|18221.4|18208.4|18198.4|949
1614324900000|2021-02-26 07:35:00|18207.4|18197.4|18195.4|18185.4|18213.4|18203.4|18187.4|18177.4|1400
1614325200000|2021-02-26 07:40:00|18194.4|18184.4|18178.4|18168.4|18195.4|18185.4|18177.4|18167.4|1065
1614325500000|2021-02-26 07:45:00|18181.4|18171.4|18165.4|18155.4|18183.4|18173.4|18165.4|18155.4|1770
1614325800000|2021-02-26 07:50:00|18167.4|18157.4|18190.4|18180.4|18193.4|18183.4|18166.4|18156.4|1683
1614326100000|2021-02-26 07:55:00|18189.4|18179.4|18156.4|18146.4|18196.4|18186.4|18155.4|18145.4|2199
1614326400000|2021-02-26 08:00:00|18157.4|18145.4|18156.4|18145.4|18174.4|18162.4|18145.4|18134.4|3733
1614326700000|2021-02-26 08:05:00|18157.4|18144.4|18142.4|18130.4|18170.4|18159.4|18142.4|18130.4|2194
1614327000000|2021-02-26 08:10:00|18141.4|18129.4|18151.4|18139.4|18169.4|18157.4|18138.4|18126.4|2040
1614327300000|2021-02-26 08:15:00|18152.4|18140.4|18160.4|18149.4|18163.4|18151.4|18142.4|18131.4|1759
1614327600000|2021-02-26 08:20:00|18161.4|18150.4|18165.4|18154.4|18171.4|18159.4|18155.4|18143.4|2204
1614327900000|2021-02-26 08:25:00|18164.4|18153.4|18177.4|18166.4|18184.4|18173.4|18163.4|18151.4|2248
1614328200000|2021-02-26 08:30:00|18183.2|18159.2|18194.7|18170.7|18194.7|18170.7|18166.5|18142.5|0
1614328500000|2021-02-26 08:35:00|18194.3|18170.3|18204.1|18180.1|18214.8|18190.8|18193.4|18169.4|3725
1614328800000|2021-02-26 08:40:00|18206.6|18182.6|18217.6|18193.6|18222.6|18198.6|18203.6|18179.6|0
1614329100000|2021-02-26 08:45:00|18220.1|18196.1|18213.7|18189.7|18223.9|18199.9|18204.8|18180.8|0
1614329400000|2021-02-26 08:50:00|18214|18190|18210.6|18186.6|18222.9|18198.9|18202.5|18178.5|0
1614329700000|2021-02-26 08:55:00|18211.1|18187.1|18211.2|18187.2|18218.1|18194.1|18204.7|18180.7|0
1614330000000|2021-02-26 09:00:00|18192.4|18181.4|18202.4|18191.4|18209.4|18195.4|18190.4|18178.4|1872
1614330300000|2021-02-26 09:05:00|18203.4|18192.4|18216.4|18204.4|18217.4|18205.4|18203.4|18192.4|587
1614330600000|2021-02-26 09:10:00|18215.4|18203.4|18220.4|18208.4|18224.4|18213.4|18213.4|18202.4|416
1614330900000|2021-02-26 09:15:00|18219.4|18210.4|18232.4|18219.4|18233.4|18221.4|18219.4|18207.4|795
1614331200000|2021-02-26 09:20:00|18231.4|18220.4|18239.4|18227.4|18240.4|18228.4|18224.4|18212.4|1286
1614331500000|2021-02-26 09:25:00|18238.4|18226.4|18227.4|18215.4|18239.4|18227.4|18227.4|18215.4|187
1614331800000|2021-02-26 09:30:00|18226.4|18214.4|18204.4|18191.4|18226.4|18214.4|18202.4|18190.4|449
1614332100000|2021-02-26 09:35:00|18205.4|18192.4|18213.4|18201.4|18226.4|18215.4|18204.4|18192.4|321
1614332400000|2021-02-26 09:40:00|18214.4|18202.4|18224.4|18213.4|18227.4|18216.4|18213.4|18201.4|302
1614332700000|2021-02-26 09:45:00|18225.4|18212.4|18224.4|18213.4|18231.4|18219.4|18224.4|18212.4|106
1614333000000|2021-02-26 09:50:00|18225.4|18212.4|18212.4|18200.4|18225.4|18213.4|18203.4|18192.4|244
1614333300000|2021-02-26 09:55:00|18213.4|18201.4|18218.4|18206.4|18224.4|18213.4|18213.4|18200.4|241
1614333600000|2021-02-26 10:00:00|18217.4|18205.4|18211.4|18199.4|18219.4|18207.4|18210.4|18198.4|325
1614333900000|2021-02-26 10:05:00|18210.4|18198.4|18216.4|18204.4|18216.4|18205.4|18202.4|18191.4|204
1614334200000|2021-02-26 10:10:00|18215.4|18203.4|18223.4|18212.4|18225.4|18214.4|18214.4|18202.4|142
1614334500000|2021-02-26 10:15:00|18222.4|18211.4|18225.4|18213.4|18228.4|18217.4|18221.4|18209.4|201
1614334800000|2021-02-26 10:20:00|18224.4|18214.4|18221.4|18209.4|18225.4|18214.4|18215.4|18204.4|112
1614335100000|2021-02-26 10:25:00|18222.4|18210.4|18217.4|18206.4|18223.4|18211.4|18214.4|18202.4|336
1614335400000|2021-02-26 10:30:00|18218.4|18207.4|18229.4|18217.4|18234.4|18222.4|18217.4|18206.4|452
1614335700000|2021-02-26 10:35:00|18230.4|18219.4|18229.4|18217.4|18234.4|18222.4|18228.4|18217.4|213
1614336000000|2021-02-26 10:40:00|18230.4|18218.4|18227.4|18216.4|18232.4|18220.4|18224.4|18213.4|116
1614336300000|2021-02-26 10:45:00|18228.4|18217.4|18227.4|18216.4|18230.4|18218.4|18224.4|18213.4|178
1614336600000|2021-02-26 10:50:00|18228.4|18215.4|18209.4|18198.4|18228.4|18217.4|18207.4|18196.4|334
1614336900000|2021-02-26 10:55:00|18208.4|18197.4|18197.4|18185.4|18209.4|18197.4|18196.4|18185.4|540
1614337200000|2021-02-26 11:00:00|18196.4|18184.4|18212.4|18200.4|18216.4|18205.4|18194.4|18182.4|409
1614337500000|2021-02-26 11:05:00|18211.4|18202.4|18213.4|18201.4|18220.4|18209.4|18211.4|18200.4|293
1614337800000|2021-02-26 11:10:00|18211.4|18202.4|18208.4|18197.4|18212.4|18202.4|18202.4|18191.4|453
1614338100000|2021-02-26 11:15:00|18207.4|18196.4|18203.4|18192.4|18214.4|18203.4|18201.4|18190.4|218
1614338400000|2021-02-26 11:20:00|18202.4|18191.4|18200.4|18188.4|18203.4|18191.4|18194.4|18183.4|240
1614338700000|2021-02-26 11:25:00|18199.4|18187.4|18201.4|18190.4|18202.4|18190.4|18193.4|18182.4|283
1614339000000|2021-02-26 11:30:00|18200.4|18189.4|18179.4|18168.4|18204.4|18193.4|18179.4|18168.4|378
1614339300000|2021-02-26 11:35:00|18180.4|18169.4|18169.4|18158.4|18183.4|18171.4|18167.4|18156.4|262
1614339600000|2021-02-26 11:40:00|18170.4|18157.4|18160.4|18148.4|18173.4|18161.4|18159.4|18147.4|589
1614339900000|2021-02-26 11:45:00|18161.4|18150.4|18164.4|18153.4|18166.4|18154.4|18149.4|18138.4|348
1614340200000|2021-02-26 11:50:00|18165.4|18152.4|18178.4|18166.4|18185.4|18173.4|18162.4|18150.4|191
1614340500000|2021-02-26 11:55:00|18177.4|18165.4|18185.4|18172.4|18187.4|18175.4|18173.4|18162.4|271
1614340800000|2021-02-26 12:00:00|18184.4|18175.4|18217.4|18205.4|18217.4|18205.4|18182.4|18171.4|534
1614341100000|2021-02-26 12:05:00|18216.4|18206.4|18204.4|18192.4|18222.4|18210.4|18203.4|18192.4|417
1614341400000|2021-02-26 12:10:00|18203.4|18191.4|18175.4|18164.4|18203.4|18191.4|18173.4|18162.4|1168
1614341700000|2021-02-26 12:15:00|18174.4|18163.4|18200.4|18188.4|18203.4|18191.4|18174.4|18163.4|318
1614342000000|2021-02-26 12:20:00|18199.4|18189.4|18205.4|18193.4|18205.4|18193.4|18191.4|18179.4|192
1614342300000|2021-02-26 12:25:00|18204.4|18192.4|18195.4|18184.4|18207.4|18196.4|18191.4|18180.4|428
1614342600000|2021-02-26 12:30:00|18196.4|18185.4|18210.4|18199.4|18213.4|18202.4|18195.4|18184.4|208
1614342900000|2021-02-26 12:35:00|18211.4|18201.4|18220.4|18208.4|18222.4|18211.4|18203.4|18191.4|186
1614343200000|2021-02-26 12:40:00|18219.4|18207.4|18217.4|18206.4|18223.4|18212.4|18214.4|18203.4|163
1614343500000|2021-02-26 12:45:00|18218.4|18205.4|18208.4|18196.4|18220.4|18209.4|18207.4|18196.4|152
1614343800000|2021-02-26 12:50:00|18207.4|18195.4|18204.4|18193.4|18217.4|18206.4|18203.4|18192.4|128
1614344100000|2021-02-26 12:55:00|18205.4|18192.4|18202.4|18191.4|18207.4|18196.4|18198.4|18187.4|181
1614344400000|2021-02-26 13:00:00|18203.4|18192.4|18204.4|18192.4|18204.4|18192.4|18193.4|18181.4|209
1614344700000|2021-02-26 13:05:00|18205.4|18193.4|18208.4|18197.4|18213.4|18201.4|18198.4|18187.4|197
1614345000000|2021-02-26 13:10:00|18207.4|18196.4|18230.4|18219.4|18232.4|18221.4|18203.4|18191.4|296
1614345300000|2021-02-26 13:15:00|18231.4|18220.4|18232.4|18220.4|18235.4|18224.4|18221.4|18210.4|348
1614345600000|2021-02-26 13:20:00|18231.4|18219.4|18233.4|18222.4|18237.4|18225.4|18226.4|18215.4|298
1614345900000|2021-02-26 13:25:00|18234.4|18223.4|18236.4|18224.4|18240.4|18228.4|18229.4|18218.4|162
1614346200000|2021-02-26 13:30:00|18235.4|18225.4|18264.4|18252.4|18267.4|18256.4|18233.4|18222.4|729
1614346500000|2021-02-26 13:35:00|18263.4|18253.4|18286.4|18274.4|18292.4|18281.4|18261.4|18250.4|624
1614346800000|2021-02-26 13:40:00|18285.4|18273.4|18292.4|18280.4|18293.4|18282.4|18278.4|18267.4|445
1614347100000|2021-02-26 13:45:00|18294.4|18281.4|18293.4|18282.4|18299.4|18288.4|18285.4|18274.4|342
1614347400000|2021-02-26 13:50:00|18292.4|18281.4|18289.4|18277.4|18298.4|18286.4|18277.4|18266.4|278
1614347700000|2021-02-26 13:55:00|18290.4|18278.4|18301.4|18290.4|18302.4|18290.4|18283.4|18271.4|181
1614348000000|2021-02-26 14:00:00|18302.4|18289.4|18311.4|18300.4|18317.4|18305.4|18301.4|18289.4|382
1614348300000|2021-02-26 14:05:00|18312.4|18301.4|18293.4|18282.4|18313.4|18301.4|18293.4|18281.4|250
1614348600000|2021-02-26 14:10:00|18294.4|18281.4|18299.4|18288.4|18304.4|18292.4|18293.4|18281.4|182
1614348900000|2021-02-26 14:15:00|18298.4|18287.4|18285.4|18273.4|18299.4|18287.4|18284.4|18272.4|196
1614349200000|2021-02-26 14:20:00|18286.4|18274.4|18297.4|18285.4|18298.4|18286.4|18283.4|18272.4|243
1614349500000|2021-02-26 14:25:00|18296.4|18284.4|18300.4|18289.4|18304.4|18292.4|18291.4|18280.4|184
1614349800000|2021-02-26 14:30:00|18301.4|18288.4|18302.4|18291.4|18314.4|18303.4|18279.4|18267.4|1290
1614350100000|2021-02-26 14:35:00|18301.4|18289.4|18320.4|18308.4|18323.4|18311.4|18290.4|18278.4|905
1614350400000|2021-02-26 14:40:00|18319.4|18307.4|18308.4|18297.4|18328.4|18317.4|18296.4|18284.4|655
1614350700000|2021-02-26 14:45:00|18309.4|18296.4|18276.4|18265.4|18313.4|18301.4|18271.4|18260.4|864
1614351000000|2021-02-26 14:50:00|18277.4|18264.4|18247.4|18236.4|18280.4|18268.4|18247.4|18236.4|862
1614351300000|2021-02-26 14:55:00|18246.4|18235.4|18235.4|18223.4|18248.4|18237.4|18223.4|18212.4|487
1614351600000|2021-02-26 15:00:00|18234.4|18224.4|18245.4|18233.4|18245.4|18233.4|18217.4|18206.4|605
1614351900000|2021-02-26 15:05:00|18248.4|18236.4|18215.4|18203.4|18252.4|18241.4|18212.4|18201.4|609
1614352200000|2021-02-26 15:10:00|18214.4|18202.4|18220.4|18208.4|18233.4|18222.4|18212.4|18201.4|426
1614352500000|2021-02-26 15:15:00|18219.4|18206.4|18229.4|18217.4|18240.4|18229.4|18204.4|18193.4|482
1614352800000|2021-02-26 15:20:00|18230.4|18218.4|18208.4|18196.4|18235.4|18223.4|18207.4|18195.4|785
1614353100000|2021-02-26 15:25:00|18207.4|18197.4|18186.4|18174.4|18228.4|18216.4|18182.4|18171.4|1080
1614353400000|2021-02-26 15:30:00|18185.4|18175.4|18196.4|18184.4|18214.4|18202.4|18184.4|18173.4|805
1614353700000|2021-02-26 15:35:00|18195.4|18185.4|18238.4|18226.4|18240.4|18229.4|18191.4|18179.4|793
1614354000000|2021-02-26 15:40:00|18237.4|18225.4|18245.4|18234.4|18247.4|18236.4|18230.4|18218.4|571
1614354300000|2021-02-26 15:45:00|18247.4|18233.4|18268.4|18256.4|18272.4|18260.4|18240.4|18229.4|844
1614354600000|2021-02-26 15:50:00|18267.4|18255.4|18274.4|18263.4|18281.4|18269.4|18252.4|18240.4|730
1614354900000|2021-02-26 15:55:00|18275.4|18264.4|18269.4|18257.4|18282.4|18271.4|18263.4|18251.4|624
1614355200000|2021-02-26 16:00:00|18271.4|18258.4|18295.4|18284.4|18297.4|18286.4|18263.4|18251.4|680
1614355500000|2021-02-26 16:05:00|18296.4|18283.4|18300.4|18289.4|18315.4|18304.4|18296.4|18283.4|743
1614355800000|2021-02-26 16:10:00|18301.4|18288.4|18284.4|18273.4|18307.4|18295.4|18277.4|18266.4|570
1614356100000|2021-02-26 16:15:00|18285.4|18274.4|18277.4|18266.4|18298.4|18286.4|18273.4|18261.4|580
1614356400000|2021-02-26 16:20:00|18278.4|18267.4|18265.4|18254.4|18279.4|18268.4|18260.4|18248.4|430
1614356700000|2021-02-26 16:25:00|18266.4|18253.4|18260.4|18249.4|18272.4|18261.4|18255.4|18244.4|622
1614357000000|2021-02-26 16:30:00|18262.4|18250.4|18278.4|18266.4|18288.4|18276.4|18261.4|18249.4|627
1614357300000|2021-02-26 16:35:00|18277.4|18265.4|18296.4|18285.4|18301.4|18290.4|18276.4|18265.4|745
1614357600000|2021-02-26 16:40:00|18297.4|18286.4|18304.4|18292.4|18308.4|18297.4|18291.4|18280.4|594
1614357900000|2021-02-26 16:45:00|18303.4|18293.4|18293.4|18281.4|18307.4|18295.4|18281.4|18269.4|319
1614358200000|2021-02-26 16:50:00|18294.4|18282.4|18273.4|18261.4|18295.4|18283.4|18269.4|18257.4|328
1614358500000|2021-02-26 16:55:00|18272.4|18260.4|18270.4|18258.4|18273.4|18262.4|18262.4|18250.4|261
1614358800000|2021-02-26 17:00:00|18269.4|18259.4|18267.4|18255.4|18276.4|18265.4|18259.4|18247.4|694
1614359100000|2021-02-26 17:05:00|18266.4|18254.4|18285.4|18274.4|18286.4|18274.4|18251.4|18238.4|387
1614359400000|2021-02-26 17:10:00|18286.4|18273.4|18305.4|18293.4|18308.4|18296.4|18281.4|18269.4|591
1614359700000|2021-02-26 17:15:00|18304.4|18291.4|18294.4|18283.4|18305.4|18294.4|18291.4|18280.4|213
1614360000000|2021-02-26 17:20:00|18295.4|18282.4|18285.4|18273.4|18296.4|18285.4|18280.4|18269.4|158
1614360300000|2021-02-26 17:25:00|18284.4|18274.4|18272.4|18261.4|18286.4|18275.4|18269.4|18257.4|354
1614360600000|2021-02-26 17:30:00|18273.4|18260.4|18280.4|18268.4|18285.4|18274.4|18273.4|18260.4|247
1614360900000|2021-02-26 17:35:00|18279.4|18269.4|18268.4|18256.4|18285.4|18274.4|18265.4|18254.4|229
1614361200000|2021-02-26 17:40:00|18269.4|18257.4|18269.4|18257.4|18275.4|18264.4|18265.4|18253.4|165
1614361500000|2021-02-26 17:45:00|18270.4|18258.4|18259.4|18248.4|18270.4|18259.4|18259.4|18248.4|220
1614361800000|2021-02-26 17:50:00|18258.4|18247.4|18263.4|18250.4|18267.4|18255.4|18254.4|18243.4|331
1614362100000|2021-02-26 17:55:00|18262.4|18249.4|18251.4|18239.4|18263.4|18251.4|18246.4|18235.4|184
1614362400000|2021-02-26 18:00:00|18250.4|18240.4|18232.4|18221.4|18252.4|18241.4|18227.4|18216.4|364
1614362700000|2021-02-26 18:05:00|18231.4|18220.4|18241.4|18229.4|18241.4|18230.4|18226.4|18215.4|245
1614363000000|2021-02-26 18:10:00|18240.4|18228.4|18242.4|18230.4|18244.4|18233.4|18233.4|18222.4|226
1614363300000|2021-02-26 18:15:00|18243.4|18231.4|18252.4|18241.4|18255.4|18243.4|18239.4|18227.4|148
1614363600000|2021-02-26 18:20:00|18253.4|18242.4|18269.4|18258.4|18278.4|18267.4|18252.4|18241.4|476
1614363900000|2021-02-26 18:25:00|18270.4|18259.4|18280.4|18269.4|18280.4|18269.4|18269.4|18258.4|174
1614364200000|2021-02-26 18:30:00|18281.4|18271.4|18282.4|18271.4|18284.4|18273.4|18270.4|18259.4|372
1614364500000|2021-02-26 18:35:00|18283.4|18272.4|18273.4|18262.4|18284.4|18273.4|18270.4|18259.4|236
1614364800000|2021-02-26 18:40:00|18274.4|18261.4|18280.4|18268.4|18281.4|18269.4|18271.4|18259.4|146
1614365100000|2021-02-26 18:45:00|18279.4|18269.4|18272.4|18260.4|18287.4|18275.4|18259.4|18248.4|217
1614365400000|2021-02-26 18:50:00|18271.4|18261.4|18264.4|18252.4|18271.4|18261.4|18261.4|18249.4|147
1614365700000|2021-02-26 18:55:00|18263.4|18251.4|18264.4|18253.4|18276.4|18265.4|18261.4|18250.4|173
1614366000000|2021-02-26 19:00:00|18263.4|18252.4|18262.4|18251.4|18272.4|18261.4|18261.4|18250.4|232
1614366300000|2021-02-26 19:05:00|18263.4|18252.4|18259.4|18247.4|18265.4|18253.4|18252.4|18241.4|338
1614366600000|2021-02-26 19:10:00|18258.4|18248.4|18264.4|18252.4|18266.4|18255.4|18255.4|18244.4|134
1614366900000|2021-02-26 19:15:00|18263.4|18251.4|18246.4|18235.4|18270.4|18258.4|18245.4|18234.4|389
1614367200000|2021-02-26 19:20:00|18245.4|18234.4|18247.4|18235.4|18257.4|18246.4|18242.4|18231.4|243
1614367500000|2021-02-26 19:25:00|18246.4|18236.4|18255.4|18243.4|18258.4|18247.4|18246.4|18235.4|70
1614367800000|2021-02-26 19:30:00|18253.4|18241.4|18272.4|18260.4|18272.4|18260.4|18247.4|18236.4|196
1614368100000|2021-02-26 19:35:00|18270.4|18259.4|18272.4|18260.4|18275.4|18263.4|18267.4|18255.4|124
1614368400000|2021-02-26 19:40:00|18269.4|18258.4|18267.9|18257.9|18275.4|18264.4|18264.4|18252.4|78
1614368700000|2021-02-26 19:45:00|18268.4|18258.4|18284.4|18274.4|18288.9|18278.9|18266.4|18256.4|208
1614369000000|2021-02-26 19:50:00|18282.9|18272.9|18283.4|18273.4|18286.9|18276.9|18277.9|18267.9|149
1614369300000|2021-02-26 19:55:00|18283.9|18273.9|18286.4|18276.4|18287.4|18277.4|18278.4|18268.4|176
1614369600000|2021-02-26 20:00:00|18286.9|18276.9|18295.9|18285.9|18299.9|18289.9|18286.4|18276.4|128
1614369900000|2021-02-26 20:05:00|18295.4|18285.4|18301.4|18291.4|18302.9|18292.9|18292.9|18282.9|99
1614370200000|2021-02-26 20:10:00|18300.9|18290.9|18298.9|18288.9|18301.4|18291.4|18294.9|18284.9|59
1614370500000|2021-02-26 20:15:00|18299.4|18289.4|18317.9|18307.9|18323.4|18313.4|18298.9|18288.9|278
1614370800000|2021-02-26 20:20:00|18317.4|18307.4|18311.9|18301.9|18322.9|18312.9|18311.4|18301.4|233
1614371100000|2021-02-26 20:25:00|18311.4|18301.4|18290.9|18280.9|18311.4|18301.4|18290.9|18280.9|477
1614371400000|2021-02-26 20:30:00|18291.4|18281.4|18291.4|18281.4|18294.9|18284.9|18282.9|18272.9|219
1614371700000|2021-02-26 20:35:00|18291.9|18281.9|18297.4|18287.4|18298.4|18288.4|18285.4|18275.4|107
1614372000000|2021-02-26 20:40:00|18296.9|18286.9|18314.4|18304.4|18317.4|18307.4|18291.4|18281.4|191
1614372300000|2021-02-26 20:45:00|18314.9|18304.9|18343.9|18333.9|18345.9|18335.9|18314.9|18304.9|310
1614372600000|2021-02-26 20:50:00|18343.4|18333.4|18295.9|18285.9|18343.4|18333.4|18295.9|18285.9|456
1614372900000|2021-02-26 20:55:00|18294.9|18284.9|18243.9|18233.9|18294.9|18284.9|18242.9|18232.9|524
1614373200000|2021-02-26 21:00:00|18243.4|18233.4|18242.9|18232.9|18244.9|18234.9|18233.9|18223.9|75
1614373500000|2021-02-26 21:05:00|18243.4|18233.4|18239.9|18229.9|18249.9|18239.9|18238.4|18228.4|75
1614373800000|2021-02-26 21:10:00|18240.4|18230.4|18230.4|18220.4|18242.9|18232.9|18230.4|18220.4|172
1614374100000|2021-02-26 21:15:00|18238.6|18214.6|18234.9|18210.9|18239.7|18215.7|18231.3|18207.3|0
1614374400000|2021-02-26 21:20:00|18235.2|18211.2|18233.7|18209.7|18235.6|18211.6|18231.7|18207.7|0
1614374700000|2021-02-26 21:25:00|18234.1|18210.1|18236.1|18212.1|18237.7|18213.7|18233.6|18209.6|0
1614375000000|2021-02-26 21:30:00|18240.4|18216.4|18242.3|18218.3|18251.2|18227.2|18225.1|18201.1|0
1614375300000|2021-02-26 21:35:00|18241.4|18217.4|18250.4|18226.4|18256.7|18232.7|18240.5|18216.5|0
1614375600000|2021-02-26 21:40:00|18249.5|18225.5|18252.1|18228.1|18252.1|18228.1|18240.4|18216.4|0
1614375900000|2021-02-26 21:45:00|18251.2|18227.2|18253.9|18229.9|18256.6|18232.6|18251.2|18227.2|0
1614376200000|2021-02-26 21:50:00|18253|18229|18251.4|18227.4|18253.9|18229.9|18247.5|18223.5|0
1614376500000|2021-02-26 21:55:00|18252.3|18228.3|18257.6|18233.6|18264.6|18240.6|18247.8|18223.8|0
1614553200000|2021-02-28 23:00:00|18274.4|18250.4|18295.3|18271.3|18305.3|18281.3|18274.4|18250.4|0
1614553500000|2021-02-28 23:05:00|18296.2|18272.2|18300.1|18276.1|18311.1|18287.1|18295.3|18271.3|0
1614553800000|2021-02-28 23:10:00|18300.5|18276.5|18289.6|18265.6|18307.3|18283.3|18286|18262|0
1614554100000|2021-02-28 23:15:00|18288.3|18264.3|18299.6|18275.6|18305|18281|18276.2|18252.2|0
1614554400000|2021-02-28 23:20:00|18301.4|18277.4|18335.2|18311.2|18337|18313|18301.4|18277.4|0
1614554700000|2021-02-28 23:25:00|18336.1|18312.1|18345|18321|18350.2|18326.2|18333.4|18309.4|0
1614555000000|2021-02-28 23:30:00|18347.7|18323.7|18349|18325|18353.1|18329.1|18343.7|18319.7|0
1614555300000|2021-02-28 23:35:00|18349.5|18325.5|18360.6|18336.6|18361.5|18337.5|18342.2|18318.2|0
1614555600000|2021-02-28 23:40:00|18361.5|18337.5|18368.6|18344.6|18373.6|18349.6|18357.9|18333.9|0
1614555900000|2021-02-28 23:45:00|18368.2|18344.2|18364.8|18340.8|18370.9|18346.9|18357.1|18333.1|0
1614556200000|2021-02-28 23:50:00|18365.2|18341.2|18359.6|18335.6|18367|18343|18355|18331|0
1614556500000|2021-02-28 23:55:00|18359.2|18335.2|18378.5|18354.5|18379.6|18355.6|18359.2|18335.2|0
1614556800000|2021-03-01 00:00:00|18379.4|18355.4|18389.4|18365.4|18389.4|18365.4|18374.9|18350.9|0
1614557100000|2021-03-01 00:05:00|18388.5|18364.5|18372.3|18348.3|18388.5|18364.5|18370|18346|0
1614557400000|2021-03-01 00:10:00|18371.4|18347.4|18389.8|18365.8|18391.6|18367.6|18368.7|18344.7|0
1614557700000|2021-03-01 00:15:00|18388.9|18364.9|18377.8|18353.8|18391.6|18367.6|18371.7|18347.7|0
1614558000000|2021-03-01 00:20:00|18377.3|18353.3|18374.6|18350.6|18383.7|18359.7|18367.9|18343.9|0
1614558300000|2021-03-01 00:25:00|18374.8|18350.8|18392.9|18368.9|18393.3|18369.3|18373.5|18349.5|0
1614558600000|2021-03-01 00:30:00|18393.1|18369.1|18399.3|18375.3|18403.6|18379.6|18393.1|18369.1|0
1614558900000|2021-03-01 00:35:00|18399.7|18375.7|18398.4|18374.4|18403.6|18379.6|18394.1|18370.1|0
1614559200000|2021-03-01 00:40:00|18398.2|18374.2|18398.3|18374.3|18403.5|18379.5|18398|18374|0
1614559500000|2021-03-01 00:45:00|18398.8|18374.8|18403.5|18379.5|18404.4|18380.4|18393.6|18369.6|0
1614559800000|2021-03-01 00:50:00|18401|18377|18417.6|18393.6|18421.4|18397.4|18401|18377|0
1614560100000|2021-03-01 00:55:00|18418|18394|18381.2|18357.2|18420.5|18396.5|18380.7|18356.7|0
1614560400000|2021-03-01 01:00:00|18382.4|18372.4|18388.9|18378.9|18434.4|18424.4|18371.4|18361.4|3472
1614560700000|2021-03-01 01:05:00|18387.9|18377.9|18407.4|18397.4|18431.4|18421.4|18381.4|18371.4|1846
1614561000000|2021-03-01 01:10:00|18406.9|18396.9|18377.9|18367.9|18412.4|18402.4|18367.4|18357.4|1291
1614561300000|2021-03-01 01:15:00|18378.4|18368.4|18381.4|18371.4|18396.9|18386.9|18335.9|18325.9|3007
1614561600000|2021-03-01 01:20:00|18381.9|18371.9|18413.9|18403.9|18414.4|18404.4|18376.4|18366.4|1293
1614561900000|2021-03-01 01:25:00|18416.9|18406.9|18383.9|18373.9|18453.4|18443.4|18381.9|18371.9|3288
1614562200000|2021-03-01 01:30:00|18385.4|18375.4|18322.9|18312.9|18416.4|18406.4|18311.4|18301.4|16964
1614562500000|2021-03-01 01:35:00|18321.9|18311.9|18353.4|18343.4|18358.9|18348.9|18308.4|18298.4|9055
1614562800000|2021-03-01 01:40:00|18353.9|18343.9|18248.4|18238.4|18366.4|18356.4|18233.9|18223.9|7465
1614563100000|2021-03-01 01:45:00|18247.4|18237.4|18307.4|18297.4|18307.4|18297.4|18204.4|18194.4|8311
1614563400000|2021-03-01 01:50:00|18306.4|18296.4|18316.4|18306.4|18323.4|18313.4|18281.4|18271.4|5065
1614563700000|2021-03-01 01:55:00|18318.4|18308.4|18372.4|18362.4|18393.4|18383.4|18318.4|18308.4|6718
1614564000000|2021-03-01 02:00:00|18373.4|18363.4|18385.4|18375.4|18421.4|18411.4|18358.4|18348.4|5753
1614564300000|2021-03-01 02:05:00|18386.4|18376.4|18433.5|18423.5|18434.5|18424.5|18371.4|18361.4|4550
1614564600000|2021-03-01 02:10:00|18430.5|18420.5|18424.5|18414.5|18452.5|18442.5|18407.5|18397.5|4679
1614564900000|2021-03-01 02:15:00|18425.5|18415.5|18418.5|18408.5|18433.5|18423.5|18400.5|18390.5|3912
1614565200000|2021-03-01 02:20:00|18419.5|18409.5|18410.5|18400.5|18439.5|18429.5|18396.5|18386.5|2926
1614565500000|2021-03-01 02:25:00|18409.5|18399.5|18370.5|18360.5|18421.5|18411.5|18370.5|18360.5|2842
1614565800000|2021-03-01 02:30:00|18371.5|18361.5|18365.5|18355.5|18385.5|18375.5|18338.5|18328.5|3927
1614566100000|2021-03-01 02:35:00|18363.5|18353.5|18404.5|18394.5|18416.5|18406.5|18363.5|18353.5|2192
1614566400000|2021-03-01 02:40:00|18405.5|18395.5|18362.5|18352.5|18414.5|18404.5|18356.5|18346.5|2446
1614566700000|2021-03-01 02:45:00|18363.5|18353.5|18328.5|18318.5|18377.5|18367.5|18326.5|18316.5|2845
1614567000000|2021-03-01 02:50:00|18326.5|18316.5|18310.5|18300.5|18346.5|18336.5|18304.5|18294.5|3662
1614567300000|2021-03-01 02:55:00|18312.5|18302.5|18273.5|18263.5|18329.5|18319.5|18262.5|18252.5|4243
1614567600000|2021-03-01 03:00:00|18275.5|18265.5|18260.5|18250.5|18292.5|18282.5|18246.5|18236.5|4719
1614567900000|2021-03-01 03:05:00|18257.5|18247.5|18274.5|18264.5|18280.5|18270.5|18242.5|18232.5|4357
1614568200000|2021-03-01 03:10:00|18275.5|18265.5|18277.5|18267.5|18308.5|18298.5|18253.5|18243.5|3640
1614568500000|2021-03-01 03:15:00|18278.5|18268.5|18276.5|18266.5|18297.5|18287.5|18260.5|18250.5|2797
1614568800000|2021-03-01 03:20:00|18279.5|18269.5|18287.5|18277.5|18307.5|18297.5|18279.5|18269.5|2665
1614569100000|2021-03-01 03:25:00|18286.5|18276.5|18262.5|18252.5|18286.5|18276.5|18255.5|18245.5|2463
1614569400000|2021-03-01 03:30:00|18264.5|18254.5|18257.5|18247.5|18265.5|18255.5|18251.5|18241.5|710
1614569700000|2021-03-01 03:35:00|18256.5|18246.5|18255.5|18245.5|18260.5|18250.5|18246.5|18236.5|476
1614570000000|2021-03-01 03:40:00|18256.5|18246.5|18261.5|18251.5|18262.5|18252.5|18251.5|18241.5|288
1614570300000|2021-03-01 03:45:00|18262.5|18252.5|18257.5|18247.5|18262.5|18252.5|18252.5|18242.5|299
1614570600000|2021-03-01 03:50:00|18259.5|18249.5|18256.5|18246.5|18261.5|18251.5|18251.5|18241.5|285
1614570900000|2021-03-01 03:55:00|18257.5|18247.5|18250.5|18240.5|18262.5|18252.5|18247.5|18237.5|292
1614571200000|2021-03-01 04:00:00|18253.5|18243.5|18255.5|18245.5|18262.5|18252.5|18253.5|18243.5|110
1614571500000|2021-03-01 04:05:00|18253.5|18243.5|18255.5|18245.5|18265.5|18255.5|18250.5|18240.5|190
1614571800000|2021-03-01 04:10:00|18257.5|18247.5|18259.5|18249.5|18260.5|18250.5|18254.5|18244.5|129
1614572100000|2021-03-01 04:15:00|18260.5|18250.5|18259.5|18249.5|18261.5|18251.5|18257.5|18247.5|140
1614572400000|2021-03-01 04:20:00|18258.5|18248.5|18257.5|18247.5|18259.5|18249.5|18256.5|18246.5|119
1614572700000|2021-03-01 04:25:00|18258.5|18248.5|18261.5|18251.5|18262.5|18252.5|18257.5|18247.5|154
1614573000000|2021-03-01 04:30:00|18262.5|18252.5|18265.5|18255.5|18266.5|18256.5|18262.5|18252.5|139
1614573300000|2021-03-01 04:35:00|18264.5|18254.5|18266.5|18256.5|18268.5|18258.5|18263.5|18253.5|173
1614573600000|2021-03-01 04:40:00|18264.5|18254.5|18261.5|18251.5|18265.5|18255.5|18261.5|18251.5|152
1614573900000|2021-03-01 04:45:00|18262.5|18252.5|18267.5|18257.5|18268.5|18258.5|18261.5|18251.5|123
1614574200000|2021-03-01 04:50:00|18266.5|18256.5|18265.5|18255.5|18267.5|18257.5|18262.5|18252.5|294
1614574500000|2021-03-01 04:55:00|18266.5|18256.5|18265.5|18255.5|18272.5|18262.5|18264.5|18254.5|170
1614574800000|2021-03-01 05:00:00|18267.5|18257.5|18287.5|18277.5|18304.5|18294.5|18261.5|18251.5|5421
1614575100000|2021-03-01 05:05:00|18286.5|18276.5|18284.5|18274.5|18294.5|18284.5|18254.5|18244.5|3390
1614575400000|2021-03-01 05:10:00|18285.5|18275.5|18248.5|18238.5|18292.5|18282.5|18244.5|18234.5|2191
1614575700000|2021-03-01 05:15:00|18249.5|18239.5|18295.5|18285.5|18304.5|18294.5|18245.5|18235.5|3134
1614576000000|2021-03-01 05:20:00|18296.5|18286.5|18258.5|18248.5|18312.5|18302.5|18256.5|18246.5|3483
1614576300000|2021-03-01 05:25:00|18260.5|18250.5|18276.5|18266.5|18281.5|18271.5|18258.5|18248.5|2185
1614576600000|2021-03-01 05:30:00|18274.5|18264.5|18285.5|18275.5|18305.5|18295.5|18264.5|18254.5|3407
1614576900000|2021-03-01 05:35:00|18283.5|18273.5|18284.5|18274.5|18300.5|18290.5|18269.5|18259.5|3239
1614577200000|2021-03-01 05:40:00|18283.5|18273.5|18309.5|18299.5|18321.5|18311.5|18269.5|18259.5|3337
1614577500000|2021-03-01 05:45:00|18310.5|18300.5|18307.5|18297.5|18319.5|18309.5|18301.5|18291.5|1911
1614577800000|2021-03-01 05:50:00|18306.5|18296.5|18332.5|18322.5|18342.5|18332.5|18302.5|18292.5|2039
1614578100000|2021-03-01 05:55:00|18334.5|18324.5|18331.5|18321.5|18339.5|18329.5|18310.5|18300.5|2175
1614578400000|2021-03-01 06:00:00|18330.5|18320.5|18337.5|18327.5|18342.5|18332.5|18315.5|18305.5|3467
1614578700000|2021-03-01 06:05:00|18336.5|18326.5|18357.5|18347.5|18360.5|18350.5|18335.5|18325.5|3077
1614579000000|2021-03-01 06:10:00|18356.5|18346.5|18338.5|18328.5|18361.5|18351.5|18325.5|18315.5|2696
1614579300000|2021-03-01 06:15:00|18335.5|18325.5|18316.5|18306.5|18342.5|18332.5|18313.5|18303.5|3449
1614579600000|2021-03-01 06:20:00|18314.5|18304.5|18332.5|18322.5|18340.5|18330.5|18306.5|18296.5|2818
1614579900000|2021-03-01 06:25:00|18333.5|18323.5|18313.5|18303.5|18333.5|18323.5|18297.5|18287.5|2549
1614580200000|2021-03-01 06:30:00|18315.5|18305.5|18328.5|18318.5|18331.5|18321.5|18301.5|18291.5|1912
1614580500000|2021-03-01 06:35:00|18329.5|18319.5|18354.5|18344.5|18360.5|18350.5|18323.5|18313.5|2014
1614580800000|2021-03-01 06:40:00|18352.5|18342.5|18357.5|18347.5|18367.5|18357.5|18342.5|18332.5|2469
1614581100000|2021-03-01 06:45:00|18355.5|18345.5|18354.5|18344.5|18362.5|18352.5|18341.5|18331.5|2943
1614581400000|2021-03-01 06:50:00|18353.5|18343.5|18350.5|18340.5|18363.5|18353.5|18347.5|18337.5|3733
1614581700000|2021-03-01 06:55:00|18349.5|18339.5|18347.5|18337.5|18360.5|18350.5|18347.5|18337.5|6256
1614582000000|2021-03-01 07:00:00|18345.5|18335.5|18317.5|18307.5|18346.5|18336.5|18317.5|18307.5|2139
1614582300000|2021-03-01 07:05:00|18318.5|18308.5|18316.5|18306.5|18325.5|18315.5|18312.5|18302.5|838
1614582600000|2021-03-01 07:10:00|18315.5|18305.5|18339.5|18329.5|18340.5|18330.5|18315.5|18305.5|1301
1614582900000|2021-03-01 07:15:00|18340.5|18330.5|18336.5|18326.5|18343.5|18333.5|18333.5|18323.5|474
1614583200000|2021-03-01 07:20:00|18337.5|18327.5|18346.5|18336.5|18347.5|18337.5|18330.5|18320.5|510
1614583500000|2021-03-01 07:25:00|18347.5|18337.5|18344.5|18334.5|18350.5|18340.5|18340.5|18330.5|592
1614583800000|2021-03-01 07:30:00|18345.5|18335.5|18345.5|18335.5|18347.5|18337.5|18341.5|18331.5|650
1614584100000|2021-03-01 07:35:00|18346.5|18336.5|18347.5|18337.5|18355.5|18345.5|18346.5|18336.5|583
1614584400000|2021-03-01 07:40:00|18346.5|18336.5|18342.5|18332.5|18348.5|18338.5|18337.5|18327.5|586
1614584700000|2021-03-01 07:45:00|18341.5|18331.5|18349.5|18339.5|18351.5|18341.5|18339.5|18329.5|477
1614585000000|2021-03-01 07:50:00|18348.5|18338.5|18344.5|18334.5|18349.5|18339.5|18342.5|18332.5|553
1614585300000|2021-03-01 07:55:00|18345.5|18335.5|18352.5|18342.5|18352.5|18342.5|18341.5|18331.5|413
1614585600000|2021-03-01 08:00:00|18353.5|18343.5|18346.5|18335.5|18353.5|18343.5|18339.5|18327.5|728
1614585900000|2021-03-01 08:05:00|18345.5|18334.5|18348.5|18336.5|18356.5|18345.5|18340.5|18328.5|616
1614586200000|2021-03-01 08:10:00|18349.5|18337.5|18342.5|18330.5|18350.5|18338.5|18338.5|18326.5|261
1614586500000|2021-03-01 08:15:00|18343.5|18331.5|18345.5|18334.5|18356.5|18345.5|18342.5|18330.5|716
1614586800000|2021-03-01 08:20:00|18346.5|18335.5|18338.5|18327.5|18350.5|18339.5|18336.5|18325.5|557
1614587100000|2021-03-01 08:25:00|18339.5|18328.5|18368.5|18355.5|18368.5|18355.5|18338.5|18326.5|1241
1614587400000|2021-03-01 08:30:00|18368.1|18344.1|18374.6|18350.6|18374.6|18350.6|18348.1|18324.1|0
1614587700000|2021-03-01 08:35:00|18375|18351|18377.4|18353.4|18381.8|18357.8|18372|18348|544
1614588000000|2021-03-01 08:40:00|18374.9|18350.9|18381.7|18357.7|18385.5|18361.5|18373.1|18349.1|0
1614588300000|2021-03-01 08:45:00|18382.2|18358.2|18378.9|18354.9|18389.9|18365.9|18375.4|18351.4|0
1614588600000|2021-03-01 08:50:00|18376.4|18352.4|18376.3|18352.3|18380.9|18356.9|18370.7|18346.7|0
1614588900000|2021-03-01 08:55:00|18376|18352|18370.8|18346.8|18381|18357|18367.4|18343.4|0
1614589200000|2021-03-01 09:00:00|18373.5|18360.5|18357.5|18343.5|18373.5|18360.5|18346.5|18334.5|507
1614589500000|2021-03-01 09:05:00|18356.5|18344.5|18365.5|18352.5|18366.5|18355.5|18352.5|18340.5|170
1614589800000|2021-03-01 09:10:00|18364.5|18351.5|18365.5|18352.5|18366.5|18354.5|18362.5|18350.5|265
1614590100000|2021-03-01 09:15:00|18364.5|18350.5|18353.5|18341.5|18366.5|18354.5|18353.5|18341.5|358
1614590400000|2021-03-01 09:20:00|18354.5|18342.5|18344.5|18332.5|18354.5|18343.5|18342.5|18330.5|96
1614590700000|2021-03-01 09:25:00|18345.5|18331.5|18341.5|18329.5|18345.5|18334.5|18337.5|18326.5|89
1614591000000|2021-03-01 09:30:00|18340.5|18328.5|18337.5|18325.5|18344.5|18333.5|18336.5|18324.5|61
1614591300000|2021-03-01 09:35:00|18338.5|18326.5|18338.5|18326.5|18339.5|18327.5|18331.5|18319.5|98
1614591600000|2021-03-01 09:40:00|18337.5|18325.5|18340.5|18328.5|18341.5|18330.5|18337.5|18325.5|116
1614591900000|2021-03-01 09:45:00|18341.5|18329.5|18346.5|18335.5|18347.5|18335.5|18340.5|18329.5|128
1614592200000|2021-03-01 09:50:00|18345.5|18334.5|18346.5|18334.5|18349.5|18337.5|18345.5|18334.5|18
1614592500000|2021-03-01 09:55:00|18345.5|18333.5|18345.5|18334.5|18353.5|18340.5|18344.5|18333.5|211
1614592800000|2021-03-01 10:00:00|18344.5|18333.5|18342.5|18329.5|18345.5|18333.5|18340.5|18329.5|44
1614593100000|2021-03-01 10:05:00|18343.5|18330.5|18338.5|18326.5|18343.5|18331.5|18336.5|18324.5|66
1614593400000|2021-03-01 10:10:00|18339.5|18325.5|18339.5|18328.5|18341.5|18330.5|18337.5|18325.5|69
1614593700000|2021-03-01 10:15:00|18340.5|18327.5|18338.5|18326.5|18341.5|18328.5|18335.5|18324.5|40
1614594000000|2021-03-01 10:20:00|18339.5|18327.5|18340.5|18328.5|18345.5|18333.5|18339.5|18327.5|112
1614594300000|2021-03-01 10:25:00|18339.5|18327.5|18337.5|18325.5|18342.5|18330.5|18336.5|18325.5|74
1614594600000|2021-03-01 10:30:00|18336.5|18324.5|18339.5|18327.5|18340.5|18329.5|18332.5|18321.5|75
1614594900000|2021-03-01 10:35:00|18340.5|18328.5|18346.5|18334.5|18346.5|18335.5|18340.5|18328.5|38
1614595200000|2021-03-01 10:40:00|18345.5|18335.5|18341.5|18329.5|18347.5|18336.5|18340.5|18329.5|60
1614595500000|2021-03-01 10:45:00|18340.5|18330.5|18341.5|18329.5|18342.5|18330.5|18339.5|18328.5|11
1614595800000|2021-03-01 10:50:00|18340.5|18328.5|18336.5|18324.5|18341.5|18329.5|18335.5|18324.5|20
1614596100000|2021-03-01 10:55:00|18335.5|18323.5|18336.5|18324.5|18336.5|18324.5|18332.5|18321.5|45
1614596400000|2021-03-01 11:00:00|18337.5|18325.5|18340.5|18328.5|18340.5|18328.5|18334.5|18322.5|196
1614596700000|2021-03-01 11:05:00|18339.5|18329.5|18333.5|18322.5|18341.5|18329.5|18332.5|18321.5|72
1614597000000|2021-03-01 11:10:00|18334.5|18323.5|18333.5|18322.5|18339.5|18327.5|18332.5|18320.5|110
1614597300000|2021-03-01 11:15:00|18334.5|18323.5|18336.5|18325.5|18337.5|18326.5|18334.5|18323.5|25
1614597600000|2021-03-01 11:20:00|18335.5|18324.5|18336.5|18324.5|18336.5|18325.5|18329.5|18317.5|59
1614597900000|2021-03-01 11:25:00|18335.5|18323.5|18329.5|18316.5|18335.5|18324.5|18327.5|18315.5|79
1614598200000|2021-03-01 11:30:00|18328.5|18317.5|18331.5|18320.5|18332.5|18320.5|18325.5|18314.5|54
1614598500000|2021-03-01 11:35:00|18332.5|18319.5|18333.5|18321.5|18334.5|18322.5|18330.5|18319.5|14
1614598800000|2021-03-01 11:40:00|18332.5|18322.5|18339.5|18327.5|18339.5|18327.5|18332.5|18321.5|100
1614599100000|2021-03-01 11:45:00|18338.5|18326.5|18331.5|18320.5|18338.5|18326.5|18331.5|18320.5|42
1614599400000|2021-03-01 11:50:00|18332.5|18319.5|18326.5|18314.5|18332.5|18321.5|18322.5|18310.5|39
1614599700000|2021-03-01 11:55:00|18325.5|18313.5|18327.5|18315.5|18327.5|18315.5|18322.5|18310.5|104
1614600000000|2021-03-01 12:00:00|18326.5|18316.5|18325.5|18313.5|18328.5|18316.5|18321.5|18310.5|70
1614600300000|2021-03-01 12:05:00|18324.5|18314.5|18330.5|18318.5|18330.5|18319.5|18323.5|18312.5|36
1614600600000|2021-03-01 12:10:00|18331.5|18319.5|18329.5|18318.5|18333.5|18322.5|18327.5|18316.5|34
1614600900000|2021-03-01 12:15:00|18330.5|18317.5|18335.5|18323.5|18335.5|18323.5|18328.5|18316.5|38
1614601200000|2021-03-01 12:20:00|18334.5|18322.5|18329.5|18318.5|18335.5|18324.5|18329.5|18318.5|12
1614601500000|2021-03-01 12:25:00|18330.5|18319.5|18329.5|18317.5|18330.5|18319.5|18324.5|18313.5|15
1614601800000|2021-03-01 12:30:00|18328.5|18316.5|18329.5|18317.5|18330.5|18319.5|18325.5|18314.5|27
1614602100000|2021-03-01 12:35:00|18328.5|18316.5|18328.5|18316.5|18329.5|18317.5|18324.5|18313.5|21
1614602400000|2021-03-01 12:40:00|18329.5|18317.5|18332.5|18321.5|18334.5|18323.5|18326.5|18315.5|37
1614602700000|2021-03-01 12:45:00|18333.5|18320.5|18332.5|18320.5|18337.5|18326.5|18331.5|18319.5|64
1614603000000|2021-03-01 12:50:00|18331.5|18319.5|18333.5|18321.5|18333.5|18322.5|18329.5|18318.5|67
1614603300000|2021-03-01 12:55:00|18334.5|18322.5|18330.5|18318.5|18334.5|18323.5|18330.5|18318.5|62
1614603600000|2021-03-01 13:00:00|18329.5|18319.5|18340.5|18329.5|18341.5|18330.5|18328.5|18316.5|103
1614603900000|2021-03-01 13:05:00|18341.5|18328.5|18339.5|18328.5|18341.5|18330.5|18338.5|18326.5|66
1614604200000|2021-03-01 13:10:00|18340.5|18329.5|18339.5|18327.5|18342.5|18331.5|18338.5|18326.5|73
1614604500000|2021-03-01 13:15:00|18340.5|18328.5|18338.5|18326.5|18340.5|18329.5|18337.5|18326.5|19
1614604800000|2021-03-01 13:20:00|18339.5|18327.5|18338.5|18326.5|18339.5|18328.5|18336.5|18325.5|35
1614605100000|2021-03-01 13:25:00|18337.5|18325.5|18333.5|18321.5|18338.5|18326.5|18332.5|18320.5|54
1614605400000|2021-03-01 13:30:00|18332.5|18322.5|18329.5|18317.5|18333.5|18322.5|18327.5|18316.5|126
1614605700000|2021-03-01 13:35:00|18330.5|18318.5|18339.5|18326.5|18339.5|18328.5|18329.5|18317.5|100
1614606000000|2021-03-01 13:40:00|18340.5|18327.5|18337.5|18326.5|18344.5|18332.5|18335.5|18323.5|36
1614606300000|2021-03-01 13:45:00|18338.5|18325.5|18337.5|18326.5|18340.5|18329.5|18333.5|18321.5|26
1614606600000|2021-03-01 13:50:00|18336.5|18325.5|18340.5|18328.5|18341.5|18330.5|18334.5|18323.5|43
1614606900000|2021-03-01 13:55:00|18341.5|18329.5|18336.5|18324.5|18343.5|18332.5|18335.5|18324.5|51
1614607200000|2021-03-01 14:00:00|18337.5|18325.5|18335.5|18323.5|18344.5|18333.5|18334.5|18323.5|163
1614607500000|2021-03-01 14:05:00|18342.5|18330.5|18335.5|18323.5|18347.5|18336.5|18334.5|18323.5|282
1614607800000|2021-03-01 14:10:00|18336.5|18324.5|18343.5|18332.5|18344.5|18332.5|18332.5|18321.5|148
1614608100000|2021-03-01 14:15:00|18344.5|18330.5|18343.5|18331.5|18344.5|18333.5|18338.5|18326.5|110
1614608400000|2021-03-01 14:20:00|18342.5|18332.5|18341.5|18329.5|18344.5|18333.5|18340.5|18329.5|37
1614608700000|2021-03-01 14:25:00|18342.5|18330.5|18348.5|18337.5|18349.5|18338.5|18341.5|18330.5|119
1614609000000|2021-03-01 14:30:00|18346.5|18334.5|18347.5|18335.5|18352.5|18340.5|18330.5|18319.5|1205
1614609300000|2021-03-01 14:35:00|18348.5|18336.5|18348.5|18337.5|18355.5|18343.5|18341.5|18330.5|788
1614609600000|2021-03-01 14:40:00|18349.5|18336.5|18387.5|18375.5|18387.5|18375.5|18347.5|18335.5|868
1614609900000|2021-03-01 14:45:00|18386.5|18376.5|18387.5|18374.5|18401.5|18390.5|18383.5|18371.5|756
1614610200000|2021-03-01 14:50:00|18385.5|18375.5|18397.5|18385.5|18401.5|18389.5|18374.5|18363.5|755
1614610500000|2021-03-01 14:55:00|18398.5|18387.5|18399.5|18388.5|18403.5|18392.5|18397.5|18386.5|353
1614610800000|2021-03-01 15:00:00|18401.5|18389.5|18405.5|18393.5|18407.5|18396.5|18391.5|18379.5|769
1614611100000|2021-03-01 15:05:00|18404.5|18392.5|18424.5|18413.5|18424.5|18413.5|18401.5|18389.5|977
1614611400000|2021-03-01 15:10:00|18423.5|18412.5|18424.5|18413.5|18429.5|18417.5|18420.5|18408.5|362
1614611700000|2021-03-01 15:15:00|18425.5|18414.5|18431.5|18420.5|18434.5|18423.5|18423.5|18412.5|520
1614612000000|2021-03-01 15:20:00|18432.5|18421.5|18451.5|18439.5|18452.5|18441.5|18432.5|18421.5|773
1614612300000|2021-03-01 15:25:00|18450.5|18438.5|18439.5|18428.5|18451.5|18439.5|18438.5|18427.5|539
1614612600000|2021-03-01 15:30:00|18441.5|18429.5|18443.5|18432.5|18449.5|18438.5|18431.5|18419.5|473
1614612900000|2021-03-01 15:35:00|18442.5|18431.5|18453.5|18441.5|18454.5|18442.5|18441.5|18430.5|291
1614613200000|2021-03-01 15:40:00|18452.5|18440.5|18453.5|18441.5|18458.5|18447.5|18451.5|18439.5|489
1614613500000|2021-03-01 15:45:00|18454.5|18442.5|18462.5|18450.5|18463.5|18452.5|18453.5|18442.5|374
1614613800000|2021-03-01 15:50:00|18461.5|18451.5|18465.5|18454.5|18469.5|18458.5|18461.5|18450.5|368
1614614100000|2021-03-01 15:55:00|18466.5|18453.5|18467.5|18456.5|18471.5|18460.5|18464.5|18453.5|237
1614614400000|2021-03-01 16:00:00|18466.5|18455.5|18465.5|18453.5|18473.5|18462.5|18464.5|18453.5|369
1614614700000|2021-03-01 16:05:00|18464.5|18454.5|18476.5|18465.5|18476.5|18465.5|18454.5|18442.5|760
1614615000000|2021-03-01 16:10:00|18475.5|18464.5|18479.5|18467.5|18483.5|18472.5|18474.5|18462.5|288
1614615300000|2021-03-01 16:15:00|18480.5|18468.5|18480.5|18468.5|18483.5|18472.5|18470.5|18459.5|368
1614615600000|2021-03-01 16:20:00|18479.5|18469.5|18483.5|18471.5|18483.5|18472.5|18475.5|18463.5|137
1614615900000|2021-03-01 16:25:00|18484.5|18472.5|18475.5|18463.5|18484.5|18473.5|18471.5|18459.5|223
1614616200000|2021-03-01 16:30:00|18474.5|18464.5|18477.5|18465.5|18479.5|18468.5|18472.5|18461.5|193
1614616500000|2021-03-01 16:35:00|18476.5|18464.5|18479.5|18467.5|18486.5|18475.5|18475.5|18464.5|293
1614616800000|2021-03-01 16:40:00|18478.5|18468.5|18498.5|18486.5|18498.5|18486.5|18478.5|18466.5|354
1614617100000|2021-03-01 16:45:00|18497.5|18487.5|18490.5|18479.5|18497.5|18487.5|18488.5|18477.5|88
1614617400000|2021-03-01 16:50:00|18489.5|18478.5|18493.5|18482.5|18494.5|18483.5|18488.5|18477.5|184
1614617700000|2021-03-01 16:55:00|18492.5|18481.5|18494.5|18483.5|18494.5|18483.5|18490.5|18479.5|167
1614618000000|2021-03-01 17:00:00|18495.5|18484.5|18496.5|18485.5|18508.5|18496.5|18495.5|18483.5|356
1614618300000|2021-03-01 17:05:00|18497.5|18484.5|18499.5|18487.5|18500.5|18489.5|18495.5|18484.5|156
1614618600000|2021-03-01 17:10:00|18498.5|18488.5|18497.5|18486.5|18501.5|18490.5|18497.5|18486.5|143
1614618900000|2021-03-01 17:15:00|18496.5|18485.5|18484.5|18473.5|18497.5|18485.5|18483.5|18472.5|196
1614619200000|2021-03-01 17:20:00|18485.5|18472.5|18489.5|18477.5|18491.5|18480.5|18485.5|18472.5|114
1614619500000|2021-03-01 17:25:00|18488.5|18476.5|18486.5|18474.5|18489.5|18478.5|18484.5|18473.5|51
1614619800000|2021-03-01 17:30:00|18485.5|18475.5|18497.5|18485.5|18497.5|18485.5|18485.5|18475.5|163
1614620100000|2021-03-01 17:35:00|18496.5|18486.5|18491.5|18480.5|18497.5|18486.5|18490.5|18479.5|106
1614620400000|2021-03-01 17:40:00|18492.5|18481.5|18492.5|18480.5|18492.5|18481.5|18488.5|18477.5|64
1614620700000|2021-03-01 17:45:00|18491.5|18481.5|18497.5|18485.5|18497.5|18486.5|18489.5|18478.5|123
1614621000000|2021-03-01 17:50:00|18496.5|18486.5|18493.5|18481.5|18497.5|18486.5|18490.5|18479.5|115
1614621300000|2021-03-01 17:55:00|18492.5|18480.5|18477.5|18465.5|18492.5|18481.5|18474.5|18463.5|193
1614621600000|2021-03-01 18:00:00|18476.5|18466.5|18473.5|18462.5|18478.5|18467.5|18470.5|18458.5|73
1614621900000|2021-03-01 18:05:00|18472.5|18461.5|18469.5|18458.5|18475.5|18464.5|18469.5|18458.5|99
1614622200000|2021-03-01 18:10:00|18470.5|18457.5|18459.5|18447.5|18470.5|18458.5|18459.5|18447.5|128
1614622500000|2021-03-01 18:15:00|18458.5|18446.5|18454.5|18443.5|18462.5|18451.5|18454.5|18443.5|125
1614622800000|2021-03-01 18:20:00|18455.5|18442.5|18463.5|18451.5|18465.5|18454.5|18455.5|18442.5|219
1614623100000|2021-03-01 18:25:00|18464.5|18452.5|18465.5|18453.5|18465.5|18454.5|18458.5|18446.5|39
1614623400000|2021-03-01 18:30:00|18464.5|18454.5|18469.5|18457.5|18469.5|18458.5|18463.5|18452.5|38
1614623700000|2021-03-01 18:35:00|18470.5|18458.5|18476.5|18465.5|18476.5|18465.5|18470.5|18458.5|73
1614624000000|2021-03-01 18:40:00|18477.5|18466.5|18480.5|18468.5|18482.5|18471.5|18477.5|18465.5|59
1614624300000|2021-03-01 18:45:00|18479.5|18467.5|18474.5|18462.5|18480.5|18467.5|18467.5|18456.5|61
1614624600000|2021-03-01 18:50:00|18473.5|18461.5|18466.5|18455.5|18473.5|18461.5|18464.5|18452.5|168
1614624900000|2021-03-01 18:55:00|18467.5|18457.5|18467.5|18455.5|18468.5|18457.5|18464.5|18453.5|94
1614625200000|2021-03-01 19:00:00|18466.5|18454.5|18476.5|18464.5|18477.5|18465.5|18464.5|18452.5|86
1614625500000|2021-03-01 19:05:00|18475.5|18463.5|18481.5|18469.5|18483.5|18471.5|18474.5|18462.5|101
1614625800000|2021-03-01 19:10:00|18480.5|18468.5|18490.5|18478.5|18490.5|18478.5|18476.5|18465.5|82
1614626100000|2021-03-01 19:15:00|18489.5|18479.5|18500.5|18489.5|18500.5|18489.5|18489.5|18477.5|63
1614626400000|2021-03-01 19:20:00|18499.5|18488.5|18487.5|18476.5|18499.5|18488.5|18487.5|18475.5|60
1614626700000|2021-03-01 19:25:00|18486.5|18475.5|18491.5|18479.5|18491.5|18479.5|18486.5|18474.5|105
1614627000000|2021-03-01 19:30:00|18492.5|18480.5|18487.5|18476.5|18493.5|18482.5|18486.5|18475.5|101
1614627300000|2021-03-01 19:35:00|18489.5|18475.5|18494.5|18482.5|18495.5|18483.5|18489.5|18475.5|96
1614627600000|2021-03-01 19:40:00|18492.5|18481.5|18502.5|18492.5|18504.5|18493.5|18492.5|18480.5|120
1614627900000|2021-03-01 19:45:00|18502|18492|18501.5|18491.5|18504.5|18494.5|18500.5|18490.5|149
1614628200000|2021-03-01 19:50:00|18500.5|18490.5|18509.5|18499.5|18510|18500|18500|18490|293
1614628500000|2021-03-01 19:55:00|18509|18499|18505.5|18495.5|18509|18499|18504|18494|179
1614628800000|2021-03-01 20:00:00|18506|18496|18509|18499|18510|18500|18504|18494|150
1614629100000|2021-03-01 20:05:00|18508.5|18498.5|18511|18501|18511.5|18501.5|18506|18496|210
1614629400000|2021-03-01 20:10:00|18511.5|18501.5|18511|18501|18515.5|18505.5|18510.5|18500.5|152
1614629700000|2021-03-01 20:15:00|18512|18502|18514|18504|18514.5|18504.5|18506|18496|366
1614630000000|2021-03-01 20:20:00|18514.5|18504.5|18514.5|18504.5|18517|18507|18512|18502|147
1614630300000|2021-03-01 20:25:00|18515|18505|18514.5|18504.5|18516|18506|18512.5|18502.5|113
1614630600000|2021-03-01 20:30:00|18515.5|18505.5|18514.5|18504.5|18516|18506|18509.5|18499.5|174
1614630900000|2021-03-01 20:35:00|18515|18505|18511.5|18501.5|18515.5|18505.5|18510|18500|194
1614631200000|2021-03-01 20:40:00|18512|18502|18508|18498|18514|18504|18505|18495|161
1614631500000|2021-03-01 20:45:00|18507.5|18497.5|18507.5|18497.5|18515|18505|18504|18494|210
1614631800000|2021-03-01 20:50:00|18507|18497|18507.5|18497.5|18508|18498|18499|18489|344
1614632100000|2021-03-01 20:55:00|18507|18497|18503|18493|18508|18498|18485.5|18475.5|672
1614632400000|2021-03-01 21:00:00|18502.5|18492.5|18505|18495|18507|18497|18488.5|18478.5|181
1614632700000|2021-03-01 21:05:00|18505.5|18495.5|18517|18507|18517|18507|18505.5|18495.5|110
1614633000000|2021-03-01 21:10:00|18515.5|18505.5|18518.5|18508.5|18520|18510|18514|18504|142
1614633300000|2021-03-01 21:15:00|18526.1|18502.1|18529|18505|18531.8|18507.8|18524|18500|0
1614633600000|2021-03-01 21:20:00|18528.9|18504.9|18527.4|18503.4|18528.9|18504.9|18527.2|18503.2|0
1614633900000|2021-03-01 21:25:00|18527.3|18503.3|18526.8|18502.8|18527.9|18503.9|18526.5|18502.5|0
1614634200000|2021-03-01 21:30:00|18524.6|18500.6|18531.6|18507.6|18534.4|18510.4|18524.6|18500.6|0
1614634500000|2021-03-01 21:35:00|18532.5|18508.5|18541.9|18517.9|18541.9|18517.9|18532.5|18508.5|0
1614634800000|2021-03-01 21:40:00|18542.8|18518.8|18545.6|18521.6|18546.5|18522.5|18541.9|18517.9|0
1614635100000|2021-03-01 21:45:00|18546.5|18522.5|18544.8|18520.8|18548.3|18524.3|18540.3|18516.3|0
1614635400000|2021-03-01 21:50:00|18544|18520|18546.5|18522.5|18547.4|18523.4|18542.7|18518.7|0
1614635700000|2021-03-01 21:55:00|18547.4|18523.4|18571.7|18547.7|18573.6|18549.6|18545.7|18521.7|0
1614636000000|2021-03-01 22:00:00|18570.9|18546.9|18570.9|18546.9|18572.6|18548.6|18569.6|18545.6|0
1614636300000|2021-03-01 22:05:00|18571|18547|18570.1|18546.1|18571|18547|18570|18546|0
1614636600000|2021-03-01 22:10:00|18569.7|18545.7|18570.4|18546.4|18571|18547|18569.7|18545.7|0
1614636900000|2021-03-01 22:15:00|18570.5|18546.5|18569.5|18545.5|18571|18547|18569.4|18545.4|0
1614637200000|2021-03-01 22:20:00|18569.8|18545.8|18573.2|18549.2|18573.2|18549.2|18567.7|18543.7|0
1614637500000|2021-03-01 22:25:00|18573.9|18549.9|18575.4|18551.4|18576.1|18552.1|18573.2|18549.2|0
1614637800000|2021-03-01 22:30:00|18575.6|18551.6|18575.6|18551.6|18576|18552|18575.5|18551.5|0
1614638100000|2021-03-01 22:35:00|18575.5|18551.5|18575.2|18551.2|18575.8|18551.8|18575.2|18551.2|0
1614638400000|2021-03-01 22:40:00|18575.5|18551.5|18575.8|18551.8|18575.8|18551.8|18575.5|18551.5|0
1614638700000|2021-03-01 22:45:00|18575.7|18551.7|18576.2|18552.2|18576.2|18552.2|18575.7|18551.7|0
1614639000000|2021-03-01 22:50:00|18572.4|18548.4|18573.3|18549.3|18573.5|18549.5|18571.8|18547.8|0
1614639300000|2021-03-01 22:55:00|18573.1|18549.1|18560.9|18536.9|18573.9|18549.9|18560.7|18536.7|0
1614639600000|2021-03-01 23:00:00|18559.3|18535.3|18566.9|18542.9|18569.5|18545.5|18555.7|18531.7|0
1614639900000|2021-03-01 23:05:00|18566.4|18542.4|18572.1|18548.1|18572.1|18548.1|18566|18542|0
1614640200000|2021-03-01 23:10:00|18573|18549|18568.5|18544.5|18573|18549|18568.5|18544.5|0
1614640500000|2021-03-01 23:15:00|18570.3|18546.3|18568.1|18544.1|18571.2|18547.2|18567.1|18543.1|0
1614640800000|2021-03-01 23:20:00|18567.2|18543.2|18558.6|18534.6|18568.1|18544.1|18554.7|18530.7|0
1614641100000|2021-03-01 23:25:00|18559.5|18535.5|18562.3|18538.3|18566.7|18542.7|18559.5|18535.5|0
1614641400000|2021-03-01 23:30:00|18564.1|18540.1|18572.5|18548.5|18572.5|18548.5|18560.2|18536.2|0
1614641700000|2021-03-01 23:35:00|18572|18548|18571.6|18547.6|18572.5|18548.5|18567.1|18543.1|0
1614642000000|2021-03-01 23:40:00|18572|18548|18563.6|18539.6|18572.5|18548.5|18562.7|18538.7|0
1614642300000|2021-03-01 23:45:00|18563.1|18539.1|18565.4|18541.4|18566.3|18542.3|18559.1|18535.1|0
1614642600000|2021-03-01 23:50:00|18566.3|18542.3|18562.3|18538.3|18570.8|18546.8|18561.4|18537.4|0
1614642900000|2021-03-01 23:55:00|18562.8|18538.8|18567.2|18543.2|18567.2|18543.2|18561|18537|0
1614643200000|2021-03-02 00:00:00|18566.7|18542.7|18568.9|18544.9|18574.3|18550.3|18556|18532|0
1614643500000|2021-03-02 00:05:00|18568.5|18544.5|18560.6|18536.6|18572.5|18548.5|18557.9|18533.9|0
1614643800000|2021-03-02 00:10:00|18561.5|18537.5|18562.4|18538.4|18566.8|18542.8|18558.8|18534.8|0
1614644100000|2021-03-02 00:15:00|18562.8|18538.8|18564.5|18540.5|18572.1|18548.1|18560.3|18536.3|0
1614644400000|2021-03-02 00:20:00|18564.8|18540.8|18570.4|18546.4|18578.8|18554.8|18564.3|18540.3|0
1614644700000|2021-03-02 00:25:00|18570.2|18546.2|18569.2|18545.2|18580.5|18556.5|18569.1|18545.1|0
1614645000000|2021-03-02 00:30:00|18569.7|18545.7|18556.6|18532.6|18573.5|18549.5|18555.3|18531.3|0
1614645300000|2021-03-02 00:35:00|18559.1|18535.1|18553.4|18529.4|18561.4|18537.4|18553|18529|0
1614645600000|2021-03-02 00:40:00|18553.6|18529.6|18559.4|18535.4|18562.2|18538.2|18553.4|18529.4|0
1614645900000|2021-03-02 00:45:00|18559.2|18535.2|18546.5|18522.5|18560.5|18536.5|18546|18522|0
1614646200000|2021-03-02 00:50:00|18546.7|18522.7|18553.7|18529.7|18557.1|18533.1|18546.5|18522.5|0
1614646500000|2021-03-02 00:55:00|18553.5|18529.5|18543.3|18519.3|18557.6|18533.6|18542.8|18518.8|0
1614646800000|2021-03-02 01:00:00|18542.8|18518.8|18518.2|18508.2|18542.8|18522.7|18469.2|18459.2|4088
1614647100000|2021-03-02 01:05:00|18518.7|18508.7|18501.7|18491.7|18520.7|18510.7|18498.2|18488.2|1072
1614647400000|2021-03-02 01:10:00|18501.2|18491.2|18498.7|18488.7|18507.7|18497.7|18489.2|18479.2|1056
1614647700000|2021-03-02 01:15:00|18499.2|18489.2|18529.2|18519.2|18551.2|18541.2|18494.2|18484.2|2491
1614648000000|2021-03-02 01:20:00|18530.2|18520.2|18508.2|18498.2|18537.2|18527.2|18499.7|18489.7|1533
1614648300000|2021-03-02 01:25:00|18507.7|18497.7|18495.2|18485.2|18511.7|18501.7|18461.2|18451.2|3591
1614648600000|2021-03-02 01:30:00|18495.7|18485.7|18444.7|18434.7|18495.7|18485.7|18389.2|18379.2|21526
1614648900000|2021-03-02 01:35:00|18444.2|18434.2|18469.2|18459.2|18503.7|18493.7|18427.2|18417.2|6546
1614649200000|2021-03-02 01:40:00|18468.7|18458.7|18453.7|18443.7|18482.2|18472.2|18418.7|18408.7|4350
1614649500000|2021-03-02 01:45:00|18456.7|18446.7|18453.7|18443.7|18471.7|18461.7|18402.7|18392.7|5474
1614649800000|2021-03-02 01:50:00|18455.7|18445.7|18463.7|18453.7|18473.7|18463.7|18439.7|18429.7|3215
1614650100000|2021-03-02 01:55:00|18465.7|18455.7|18473.7|18463.7|18481.7|18471.7|18452.7|18442.7|2843
1614650400000|2021-03-02 02:00:00|18472.7|18462.7|18473.7|18463.7|18477.7|18467.7|18441.7|18431.7|3155
1614650700000|2021-03-02 02:05:00|18474.7|18464.7|18500.7|18490.7|18525.7|18515.7|18472.7|18462.7|6352
1614651000000|2021-03-02 02:10:00|18502.7|18492.7|18513.7|18503.7|18518.7|18508.7|18479.7|18469.7|4238
1614651300000|2021-03-02 02:15:00|18515.7|18505.7|18510.7|18500.7|18528.7|18518.7|18501.7|18491.7|2544
1614651600000|2021-03-02 02:20:00|18511.7|18501.7|18452.7|18442.7|18515.7|18505.7|18442.7|18432.7|4562
1614651900000|2021-03-02 02:25:00|18450.7|18440.7|18436.7|18426.7|18460.7|18450.7|18428.7|18418.7|3181
1614652200000|2021-03-02 02:30:00|18435.7|18425.7|18411.7|18401.7|18439.7|18429.7|18393.7|18383.7|3782
1614652500000|2021-03-02 02:35:00|18412.7|18402.7|18369.7|18359.7|18422.7|18412.7|18352.7|18342.7|5362
1614652800000|2021-03-02 02:40:00|18368.7|18358.7|18325.7|18315.7|18385.7|18375.7|18320.7|18310.7|6946
1614653100000|2021-03-02 02:45:00|18324.7|18314.7|18346.7|18336.7|18350.7|18340.7|18319.7|18309.7|4945
1614653400000|2021-03-02 02:50:00|18343.7|18333.7|18309.7|18299.7|18345.7|18335.7|18296.7|18286.7|4504
1614653700000|2021-03-02 02:55:00|18308.7|18298.7|18238.7|18228.7|18315.7|18305.7|18238.7|18228.7|6610
1614654000000|2021-03-02 03:00:00|18240.7|18230.7|18241.7|18231.7|18253.7|18243.7|18224.7|18214.7|5222
1614654300000|2021-03-02 03:05:00|18242.7|18232.7|18225.7|18215.7|18254.7|18244.7|18217.7|18207.7|3501
1614654600000|2021-03-02 03:10:00|18226.7|18216.7|18207.7|18197.7|18270.7|18260.7|18206.7|18196.7|3653
1614654900000|2021-03-02 03:15:00|18204.7|18194.7|18108.7|18098.7|18204.7|18194.7|18101.7|18091.7|11288
1614655200000|2021-03-02 03:20:00|18107.7|18097.7|18099.7|18089.7|18128.7|18118.7|18070.7|18060.7|10277
1614655500000|2021-03-02 03:25:00|18100.7|18090.7|18080.7|18070.7|18107.7|18097.7|18064.7|18054.7|6416
1614655800000|2021-03-02 03:30:00|18081.7|18071.7|18090.7|18080.7|18097.7|18087.7|18059.7|18049.7|2608
1614656100000|2021-03-02 03:35:00|18088.7|18078.7|18076.7|18066.7|18091.7|18081.7|18072.7|18062.7|1099
1614656400000|2021-03-02 03:40:00|18073.7|18063.7|18075.7|18065.7|18084.7|18074.7|18071.7|18061.7|614
1614656700000|2021-03-02 03:45:00|18076.7|18066.7|18090.7|18080.7|18091.7|18081.7|18075.7|18065.7|873
1614657000000|2021-03-02 03:50:00|18091.7|18081.7|18090.7|18080.7|18101.7|18091.7|18087.7|18077.7|826
1614657300000|2021-03-02 03:55:00|18091.7|18081.7|18097.7|18087.7|18100.7|18090.7|18089.7|18079.7|737
1614657600000|2021-03-02 04:00:00|18096.7|18086.7|18113.7|18103.7|18118.7|18108.7|18095.7|18085.7|472
1614657900000|2021-03-02 04:05:00|18115.7|18105.7|18105.7|18095.7|18115.7|18105.7|18101.7|18091.7|521
1614658200000|2021-03-02 04:10:00|18106.7|18096.7|18102.7|18092.7|18106.7|18096.7|18097.7|18087.7|392
1614658500000|2021-03-02 04:15:00|18104.7|18094.7|18093.7|18083.7|18104.7|18094.7|18089.7|18079.7|405
1614658800000|2021-03-02 04:20:00|18092.7|18082.7|18093.7|18083.7|18096.7|18086.7|18088.7|18078.7|290
1614659100000|2021-03-02 04:25:00|18092.7|18082.7|18095.7|18085.7|18097.7|18087.7|18092.7|18082.7|320
1614659400000|2021-03-02 04:30:00|18096.7|18086.7|18097.7|18087.7|18100.7|18090.7|18095.7|18085.7|229
1614659700000|2021-03-02 04:35:00|18100.7|18090.7|18098.7|18088.7|18103.7|18093.7|18094.7|18084.7|313
1614660000000|2021-03-02 04:40:00|18100.7|18090.7|18097.7|18087.7|18103.7|18093.7|18094.7|18084.7|265
1614660300000|2021-03-02 04:45:00|18096.7|18086.7|18098.7|18088.7|18106.7|18096.7|18096.7|18086.7|295
1614660600000|2021-03-02 04:50:00|18099.7|18089.7|18093.7|18083.7|18105.7|18095.7|18093.7|18083.7|284
1614660900000|2021-03-02 04:55:00|18092.7|18082.7|18089.7|18079.7|18095.7|18085.7|18088.7|18078.7|440
1614661200000|2021-03-02 05:00:00|18088.7|18078.7|18058.7|18048.7|18100.7|18090.7|18031.7|18021.7|6423
1614661500000|2021-03-02 05:05:00|18053.7|18043.7|18072.7|18062.7|18093.7|18083.7|18038.7|18028.7|5880
1614661800000|2021-03-02 05:10:00|18071.7|18061.7|18020.7|18010.7|18072.7|18062.7|18016.7|18006.7|4978
1614662100000|2021-03-02 05:15:00|18017.7|18007.7|17992.7|17982.7|18027.7|18017.7|17984.7|17974.7|6492
1614662400000|2021-03-02 05:20:00|17991.7|17981.7|17944.7|17934.7|18002.7|17992.7|17942.7|17932.7|7320
1614662700000|2021-03-02 05:25:00|17945.7|17935.7|17923.7|17913.7|17956.7|17946.7|17866.7|17856.7|12363
1614663000000|2021-03-02 05:30:00|17924.7|17914.7|17962.7|17952.7|17983.7|17973.7|17923.7|17913.7|9871
1614663300000|2021-03-02 05:35:00|17966.7|17956.7|17951.7|17941.7|17969.7|17959.7|17913.7|17903.7|6283
1614663600000|2021-03-02 05:40:00|17952.7|17942.7|17982.7|17972.7|17998.7|17988.7|17935.7|17925.7|5839
1614663900000|2021-03-02 05:45:00|17981.7|17971.7|17950.7|17940.7|17982.7|17972.7|17925.7|17915.7|5668
1614664200000|2021-03-02 05:50:00|17951.7|17941.7|17951.7|17941.7|17999.7|17989.7|17935.7|17925.7|6184
1614664500000|2021-03-02 05:55:00|17954.7|17944.7|17911.7|17901.7|17968.7|17958.7|17905.7|17895.7|7468
1614664800000|2021-03-02 06:00:00|17910.7|17900.7|17928.7|17918.7|17931.7|17921.7|17875.7|17865.7|8256
1614665100000|2021-03-02 06:05:00|17929.7|17919.7|17985.7|17975.7|17985.7|17975.7|17903.7|17893.7|6391
1614665400000|2021-03-02 06:10:00|17986.7|17976.7|17998.7|17988.7|18011.7|18001.7|17970.7|17960.7|7342
1614665700000|2021-03-02 06:15:00|17997.7|17987.7|17993.7|17983.7|18011.7|18001.7|17976.7|17966.7|4657
1614666000000|2021-03-02 06:20:00|17994.7|17984.7|18080.7|18070.7|18080.7|18070.7|17992.7|17982.7|8053
1614666300000|2021-03-02 06:25:00|18079.7|18069.7|18123.7|18113.7|18127.7|18117.7|18061.7|18051.7|7586
1614666600000|2021-03-02 06:30:00|18124.7|18114.7|18073.7|18063.7|18128.7|18118.7|18064.7|18054.7|7591
1614666900000|2021-03-02 06:35:00|18072.7|18062.7|18052.7|18042.7|18078.7|18068.7|18041.7|18031.7|4271
1614667200000|2021-03-02 06:40:00|18053.7|18043.7|18053.7|18043.7|18075.7|18065.7|18039.7|18029.7|4099
1614667500000|2021-03-02 06:45:00|18055.7|18045.7|18099.7|18089.7|18106.7|18096.7|18043.7|18033.7|6454
1614667800000|2021-03-02 06:50:00|18098.7|18088.7|18058.7|18048.7|18101.7|18091.7|18056.7|18046.7|4769
1614668100000|2021-03-02 06:55:00|18065.7|18055.7|18074.7|18064.7|18089.7|18079.7|18064.7|18054.7|5228
1614668400000|2021-03-02 07:00:00|18076.7|18066.7|18069.7|18059.7|18076.7|18066.7|18052.7|18042.7|4057
1614668700000|2021-03-02 07:05:00|18070.7|18060.7|18045.7|18035.7|18070.7|18060.7|18043.7|18033.7|966
1614669000000|2021-03-02 07:10:00|18046.7|18036.7|18057.7|18047.7|18066.7|18056.7|18046.7|18036.7|950
1614669300000|2021-03-02 07:15:00|18055.7|18045.7|18048.7|18038.7|18055.7|18045.7|18042.7|18032.7|783
1614669600000|2021-03-02 07:20:00|18049.7|18039.7|18057.7|18047.7|18061.7|18051.7|18041.7|18031.7|1148
1614669900000|2021-03-02 07:25:00|18056.7|18046.7|18068.7|18058.7|18078.7|18068.7|18056.7|18046.7|847
1614670200000|2021-03-02 07:30:00|18067.7|18057.7|18055.7|18045.7|18071.7|18061.7|18044.7|18034.7|944
1614670500000|2021-03-02 07:35:00|18056.7|18046.7|18056.7|18046.7|18061.7|18051.7|18050.7|18040.7|278
1614670800000|2021-03-02 07:40:00|18057.7|18047.7|18044.7|18034.7|18057.7|18047.7|18043.7|18033.7|736
1614671100000|2021-03-02 07:45:00|18043.7|18033.7|18058.7|18048.7|18058.7|18048.7|18043.7|18033.7|534
1614671400000|2021-03-02 07:50:00|18056.7|18046.7|18055.7|18045.7|18059.7|18049.7|18046.7|18036.7|393
1614671700000|2021-03-02 07:55:00|18056.7|18046.7|18049.7|18039.7|18065.7|18055.7|18049.7|18039.7|506
1614672000000|2021-03-02 08:00:00|18051.7|18042.7|18061.7|18049.7|18061.7|18050.7|18046.7|18034.7|1109
1614672300000|2021-03-02 08:05:00|18060.7|18048.7|18068.7|18057.7|18069.7|18058.7|18054.7|18043.7|1127
1614672600000|2021-03-02 08:10:00|18069.7|18056.7|18083.7|18072.7|18083.7|18072.7|18063.7|18051.7|824
1614672900000|2021-03-02 08:15:00|18082.7|18071.7|18082.7|18071.7|18095.7|18083.7|18082.7|18071.7|977
1614673200000|2021-03-02 08:20:00|18081.7|18070.7|18079.7|18068.7|18089.7|18078.7|18079.7|18068.7|995
1614673500000|2021-03-02 08:25:00|18078.7|18067.7|18083.7|18072.7|18098.7|18085.7|18076.7|18065.7|2178
1614673800000|2021-03-02 08:30:00|18096.6|18072.6|18120.7|18096.7|18124|18100|18092|18068|0
1614674100000|2021-03-02 08:35:00|18118.3|18094.3|18115.2|18091.2|18141.8|18117.8|18109.4|18085.4|5040
1614674400000|2021-03-02 08:40:00|18112.8|18088.8|18104.8|18080.8|18120.2|18096.2|18104.2|18080.2|0
1614674700000|2021-03-02 08:45:00|18105.3|18081.3|18101|18077|18111.1|18087.1|18101|18077|0
1614675000000|2021-03-02 08:50:00|18100.6|18076.6|18084.9|18060.9|18103.5|18079.5|18078.2|18054.2|0
1614675300000|2021-03-02 08:55:00|18084.7|18060.7|18063.7|18039.7|18085.1|18061.1|18058|18034|0
1614675600000|2021-03-02 09:00:00|18060.7|18044.7|18070.7|18057.7|18083.7|18072.7|18049.7|18038.7|854
1614675900000|2021-03-02 09:05:00|18069.7|18056.7|18065.7|18053.7|18075.7|18064.7|18063.7|18051.7|555
1614676200000|2021-03-02 09:10:00|18066.7|18052.7|18069.7|18058.7|18069.7|18058.7|18057.7|18046.7|324
1614676500000|2021-03-02 09:15:00|18068.7|18057.7|18061.7|18049.7|18072.7|18061.7|18060.7|18049.7|270
1614676800000|2021-03-02 09:20:00|18062.7|18050.7|18096.7|18084.7|18096.7|18084.7|18062.7|18050.7|881
1614677100000|2021-03-02 09:25:00|18095.7|18083.7|18106.7|18095.7|18106.7|18095.7|18094.7|18083.7|421
1614677400000|2021-03-02 09:30:00|18107.7|18096.7|18117.7|18105.7|18124.7|18112.7|18106.7|18094.7|531
1614677700000|2021-03-02 09:35:00|18118.7|18106.7|18123.7|18112.7|18128.7|18116.7|18117.7|18106.7|241
1614678000000|2021-03-02 09:40:00|18124.7|18113.7|18128.7|18116.7|18139.7|18128.7|18124.7|18113.7|547
1614678300000|2021-03-02 09:45:00|18130.7|18117.7|18124.7|18112.7|18132.7|18121.7|18119.7|18108.7|576
1614678600000|2021-03-02 09:50:00|18123.7|18111.7|18120.7|18108.7|18124.7|18112.7|18113.7|18102.7|237
1614678900000|2021-03-02 09:55:00|18119.7|18107.7|18119.7|18107.7|18129.7|18117.7|18118.7|18107.7|197
1614679200000|2021-03-02 10:00:00|18120.7|18108.7|18124.7|18112.7|18129.7|18117.7|18120.7|18108.7|124
1614679500000|2021-03-02 10:05:00|18122.7|18111.7|18119.7|18107.7|18126.7|18114.7|18113.7|18102.7|73
1614679800000|2021-03-02 10:10:00|18120.7|18108.7|18117.7|18105.7|18122.7|18110.7|18113.7|18102.7|84
1614680100000|2021-03-02 10:15:00|18118.7|18106.7|18123.7|18111.7|18124.7|18112.7|18115.7|18104.7|46
1614680400000|2021-03-02 10:20:00|18122.7|18110.7|18124.7|18112.7|18125.7|18113.7|18121.7|18109.7|75
1614680700000|2021-03-02 10:25:00|18123.7|18111.7|18123.7|18111.7|18126.7|18115.7|18122.7|18110.7|119
1614681000000|2021-03-02 10:30:00|18122.7|18110.7|18114.7|18102.7|18122.7|18111.7|18110.7|18098.7|235
1614681300000|2021-03-02 10:35:00|18113.7|18101.7|18117.7|18105.7|18117.7|18106.7|18112.7|18101.7|97
1614681600000|2021-03-02 10:40:00|18116.7|18106.7|18117.7|18106.7|18121.7|18110.7|18116.7|18105.7|90
1614681900000|2021-03-02 10:45:00|18118.7|18105.7|18118.7|18106.7|18121.7|18109.7|18114.7|18102.7|223
1614682200000|2021-03-02 10:50:00|18117.7|18105.7|18125.7|18112.7|18126.7|18115.7|18116.7|18104.7|224
1614682500000|2021-03-02 10:55:00|18124.7|18113.7|18125.7|18112.7|18126.7|18115.7|18123.7|18111.7|277
1614682800000|2021-03-02 11:00:00|18124.7|18113.7|18125.7|18113.7|18126.7|18114.7|18123.7|18111.7|120
1614683100000|2021-03-02 11:05:00|18124.7|18112.7|18129.7|18117.7|18130.7|18118.7|18124.7|18112.7|165
1614683400000|2021-03-02 11:10:00|18128.7|18118.7|18131.7|18119.7|18132.7|18121.7|18128.7|18115.7|197
1614683700000|2021-03-02 11:15:00|18130.7|18120.7|18129.7|18117.7|18130.7|18120.7|18126.7|18115.7|207
1614684000000|2021-03-02 11:20:00|18128.7|18118.7|18137.7|18126.7|18138.7|18127.7|18126.7|18114.7|185
1614684300000|2021-03-02 11:25:00|18138.7|18125.7|18134.7|18122.7|18140.7|18129.7|18133.7|18122.7|198
1614684600000|2021-03-02 11:30:00|18135.7|18123.7|18131.7|18120.7|18135.7|18123.7|18127.7|18116.7|93
1614684900000|2021-03-02 11:35:00|18132.7|18121.7|18132.7|18120.7|18135.7|18123.7|18128.7|18117.7|91
1614685200000|2021-03-02 11:40:00|18133.7|18121.7|18135.7|18124.7|18137.7|18126.7|18132.7|18121.7|188
1614685500000|2021-03-02 11:45:00|18136.7|18125.7|18132.7|18121.7|18137.7|18125.7|18128.7|18117.7|125
1614685800000|2021-03-02 11:50:00|18133.7|18120.7|18141.7|18130.7|18141.7|18130.7|18132.7|18120.7|152
1614686100000|2021-03-02 11:55:00|18142.7|18131.7|18136.7|18125.7|18142.7|18131.7|18136.7|18125.7|124
1614686400000|2021-03-02 12:00:00|18137.7|18126.7|18141.7|18129.7|18142.7|18130.7|18136.7|18125.7|109
1614686700000|2021-03-02 12:05:00|18140.7|18130.7|18144.7|18133.7|18147.7|18136.7|18140.7|18129.7|216
1614687000000|2021-03-02 12:10:00|18145.7|18134.7|18149.7|18137.7|18150.7|18138.7|18144.7|18133.7|399
1614687300000|2021-03-02 12:15:00|18150.7|18138.7|18139.7|18128.7|18151.7|18140.7|18138.7|18127.7|201
1614687600000|2021-03-02 12:20:00|18140.7|18129.7|18143.7|18132.7|18144.7|18133.7|18139.7|18128.7|111
1614687900000|2021-03-02 12:25:00|18144.7|18133.7|18146.7|18135.7|18147.7|18136.7|18143.7|18131.7|69
1614688200000|2021-03-02 12:30:00|18147.7|18136.7|18145.7|18132.7|18148.7|18137.7|18144.7|18132.7|388
1614688500000|2021-03-02 12:35:00|18144.7|18133.7|18147.7|18135.7|18147.7|18135.7|18142.7|18131.7|93
1614688800000|2021-03-02 12:40:00|18146.7|18136.7|18147.7|18136.7|18149.7|18138.7|18144.7|18133.7|67
1614689100000|2021-03-02 12:45:00|18146.7|18135.7|18146.7|18135.7|18147.7|18136.7|18145.7|18134.7|53
1614689400000|2021-03-02 12:50:00|18145.7|18134.7|18144.7|18132.7|18145.7|18134.7|18143.7|18132.7|46
1614689700000|2021-03-02 12:55:00|18145.7|18133.7|18147.7|18136.7|18147.7|18136.7|18142.7|18131.7|52
1614690000000|2021-03-02 13:00:00|18146.7|18135.7|18144.7|18132.7|18148.7|18137.7|18144.7|18132.7|71
1614690300000|2021-03-02 13:05:00|18143.7|18133.7|18148.7|18136.7|18149.7|18138.7|18143.7|18132.7|89
1614690600000|2021-03-02 13:10:00|18149.7|18137.7|18144.7|18133.7|18150.7|18138.7|18142.7|18131.7|132
1614690900000|2021-03-02 13:15:00|18145.7|18134.7|18146.7|18134.7|18149.7|18138.7|18144.7|18132.7|73
1614691200000|2021-03-02 13:20:00|18147.7|18135.7|18144.7|18132.7|18148.7|18136.7|18143.7|18132.7|52
1614691500000|2021-03-02 13:25:00|18145.7|18133.7|18147.7|18136.7|18149.7|18137.7|18144.7|18132.7|37
1614691800000|2021-03-02 13:30:00|18148.7|18135.7|18142.7|18131.7|18148.7|18135.7|18139.7|18128.7|160
1614692100000|2021-03-02 13:35:00|18143.7|18130.7|18142.7|18131.7|18143.7|18132.7|18140.7|18129.7|49
1614692400000|2021-03-02 13:40:00|18143.7|18132.7|18138.7|18126.7|18143.7|18132.7|18136.7|18125.7|175
1614692700000|2021-03-02 13:45:00|18137.7|18127.7|18141.7|18130.7|18143.7|18132.7|18136.7|18125.7|86
1614693000000|2021-03-02 13:50:00|18140.7|18129.7|18150.7|18138.7|18151.7|18139.7|18140.7|18129.7|91
1614693300000|2021-03-02 13:55:00|18149.7|18139.7|18154.7|18142.7|18154.7|18143.7|18148.7|18136.7|113
1614693600000|2021-03-02 14:00:00|18153.7|18143.7|18156.7|18145.7|18159.7|18148.7|18149.7|18138.7|230
1614693900000|2021-03-02 14:05:00|18157.7|18146.7|18145.7|18134.7|18159.7|18147.7|18143.7|18131.7|182
1614694200000|2021-03-02 14:10:00|18146.7|18135.7|18146.7|18134.7|18151.7|18139.7|18145.7|18133.7|78
1614694500000|2021-03-02 14:15:00|18147.7|18135.7|18161.7|18149.7|18162.7|18150.7|18147.7|18135.7|78
1614694800000|2021-03-02 14:20:00|18160.7|18148.7|18174.7|18163.7|18175.7|18164.7|18159.7|18148.7|656
1614695100000|2021-03-02 14:25:00|18173.7|18162.7|18169.7|18158.7|18174.7|18163.7|18164.7|18152.7|308
1614695400000|2021-03-02 14:30:00|18170.7|18160.7|18148.7|18137.7|18176.7|18165.7|18146.7|18134.7|777
1614695700000|2021-03-02 14:35:00|18149.7|18138.7|18145.7|18133.7|18153.7|18141.7|18138.7|18126.7|448
1614696000000|2021-03-02 14:40:00|18146.7|18134.7|18141.7|18129.7|18148.7|18137.7|18134.7|18123.7|385
1614696300000|2021-03-02 14:45:00|18140.7|18128.7|18120.7|18108.7|18142.7|18131.7|18117.7|18106.7|356
1614696600000|2021-03-02 14:50:00|18119.7|18107.7|18137.7|18125.7|18137.7|18126.7|18112.7|18101.7|345
1614696900000|2021-03-02 14:55:00|18138.7|18126.7|18131.7|18118.7|18152.7|18141.7|18128.7|18117.7|1365
1614697200000|2021-03-02 15:00:00|18119.7|18103.7|18128.7|18117.7|18141.7|18130.7|18119.7|18103.7|1095
1614697500000|2021-03-02 15:05:00|18129.7|18118.7|18132.7|18121.7|18133.7|18122.7|18121.7|18110.7|259
1614697800000|2021-03-02 15:10:00|18133.7|18122.7|18119.7|18107.7|18139.7|18127.7|18113.7|18102.7|349
1614698100000|2021-03-02 15:15:00|18118.7|18106.7|18127.7|18115.7|18130.7|18119.7|18114.7|18103.7|195
1614698400000|2021-03-02 15:20:00|18126.7|18114.7|18124.7|18112.7|18134.7|18123.7|18124.7|18112.7|374
1614698700000|2021-03-02 15:25:00|18125.7|18113.7|18103.7|18091.7|18126.7|18115.7|18103.7|18091.7|446
1614699000000|2021-03-02 15:30:00|18102.7|18090.7|18110.7|18099.7|18114.7|18103.7|18099.7|18088.7|375
1614699300000|2021-03-02 15:35:00|18111.7|18098.7|18089.7|18077.7|18114.7|18102.7|18089.7|18077.7|403
1614699600000|2021-03-02 15:40:00|18088.7|18078.7|18091.7|18079.7|18093.7|18081.7|18081.7|18070.7|405
1614699900000|2021-03-02 15:45:00|18090.7|18078.7|18104.7|18092.7|18104.7|18092.7|18081.7|18070.7|284
1614700200000|2021-03-02 15:50:00|18103.7|18093.7|18113.7|18101.7|18113.7|18102.7|18100.7|18088.7|173
1614700500000|2021-03-02 15:55:00|18114.7|18102.7|18116.7|18105.7|18125.7|18114.7|18112.7|18101.7|284
1614700800000|2021-03-02 16:00:00|18115.7|18104.7|18112.7|18100.7|18119.7|18107.7|18096.7|18085.7|371
1614701100000|2021-03-02 16:05:00|18111.7|18099.7|18118.7|18106.7|18128.7|18116.7|18110.7|18098.7|309
1614701400000|2021-03-02 16:10:00|18119.7|18107.7|18117.7|18105.7|18121.7|18109.7|18110.7|18098.7|232
1614701700000|2021-03-02 16:15:00|18116.7|18104.7|18115.7|18104.7|18118.7|18107.7|18109.7|18097.7|428
1614702000000|2021-03-02 16:20:00|18116.7|18103.7|18100.7|18089.7|18117.7|18106.7|18100.7|18089.7|218
1614702300000|2021-03-02 16:25:00|18101.7|18088.7|18116.7|18104.7|18116.7|18104.7|18096.7|18085.7|244
1614702600000|2021-03-02 16:30:00|18115.7|18103.7|18106.7|18095.7|18116.7|18105.7|18103.7|18092.7|197
1614702900000|2021-03-02 16:35:00|18107.7|18096.7|18108.7|18096.7|18112.7|18100.7|18102.7|18091.7|126
1614703200000|2021-03-02 16:40:00|18107.7|18095.7|18103.7|18090.7|18108.7|18095.7|18094.7|18083.7|164
1614703500000|2021-03-02 16:45:00|18102.7|18091.7|18117.7|18106.7|18117.7|18106.7|18099.7|18087.7|102
1614703800000|2021-03-02 16:50:00|18116.7|18105.7|18127.7|18115.7|18127.7|18116.7|18114.7|18103.7|198
1614704100000|2021-03-02 16:55:00|18126.7|18114.7|18133.7|18121.7|18134.7|18123.7|18125.7|18113.7|503
1614704400000|2021-03-02 17:00:00|18132.7|18120.7|18136.7|18124.7|18136.7|18125.7|18127.7|18116.7|205
1614704700000|2021-03-02 17:05:00|18135.7|18123.7|18136.7|18125.7|18140.7|18129.7|18134.7|18122.7|186
1614705000000|2021-03-02 17:10:00|18135.7|18124.7|18133.7|18122.7|18138.7|18127.7|18131.7|18120.7|65
1614705300000|2021-03-02 17:15:00|18134.7|18123.7|18137.7|18125.7|18142.7|18131.7|18133.7|18122.7|64
1614705600000|2021-03-02 17:20:00|18136.7|18126.7|18129.7|18118.7|18138.7|18127.7|18128.7|18117.7|27
1614705900000|2021-03-02 17:25:00|18128.7|18117.7|18129.7|18117.7|18131.7|18120.7|18128.7|18116.7|42
1614706200000|2021-03-02 17:30:00|18128.7|18118.7|18132.7|18120.7|18132.7|18121.7|18128.7|18116.7|34
1614706500000|2021-03-02 17:35:00|18131.7|18121.7|18149.7|18137.7|18151.7|18139.7|18131.7|18120.7|366
1614706800000|2021-03-02 17:40:00|18150.7|18138.7|18148.7|18137.7|18153.7|18142.7|18147.7|18136.7|185
1614707100000|2021-03-02 17:45:00|18149.7|18136.7|18133.7|18121.7|18149.7|18137.7|18127.7|18116.7|385
1614707400000|2021-03-02 17:50:00|18132.7|18120.7|18140.7|18129.7|18140.7|18129.7|18131.7|18120.7|29
1614707700000|2021-03-02 17:55:00|18139.7|18128.7|18134.7|18123.7|18141.7|18130.7|18131.7|18119.7|23
1614708000000|2021-03-02 18:00:00|18135.7|18124.7|18143.7|18131.7|18147.7|18136.7|18135.7|18123.7|55
1614708300000|2021-03-02 18:05:00|18144.7|18132.7|18145.7|18133.7|18145.7|18134.7|18142.7|18130.7|33
1614708600000|2021-03-02 18:10:00|18146.7|18134.7|18151.7|18139.7|18151.7|18140.7|18146.7|18133.7|18
1614708900000|2021-03-02 18:15:00|18150.7|18140.7|18147.7|18135.7|18152.7|18141.7|18146.7|18135.7|99
1614709200000|2021-03-02 18:20:00|18146.7|18136.7|18150.7|18138.7|18151.7|18140.7|18141.7|18129.7|60
1614709500000|2021-03-02 18:25:00|18151.7|18137.7|18149.7|18137.7|18151.7|18140.7|18143.7|18131.7|20
1614709800000|2021-03-02 18:30:00|18148.7|18136.7|18160.7|18148.7|18162.7|18150.7|18148.7|18136.7|201
1614710100000|2021-03-02 18:35:00|18159.7|18149.7|18164.7|18153.7|18165.7|18154.7|18159.7|18147.7|94
1614710400000|2021-03-02 18:40:00|18165.7|18152.7|18159.7|18148.7|18165.7|18154.7|18158.7|18146.7|78
1614710700000|2021-03-02 18:45:00|18158.7|18147.7|18162.7|18150.7|18163.7|18152.7|18157.7|18146.7|18
1614711000000|2021-03-02 18:50:00|18163.7|18151.7|18158.7|18146.7|18163.7|18151.7|18157.7|18146.7|8
1614711300000|2021-03-02 18:55:00|18159.7|18147.7|18161.7|18150.7|18164.7|18153.7|18159.7|18147.7|62
1614711600000|2021-03-02 19:00:00|18162.7|18151.7|18165.7|18153.7|18170.7|18159.7|18162.7|18150.7|253
1614711900000|2021-03-02 19:05:00|18164.7|18152.7|18160.7|18148.7|18164.7|18152.7|18156.7|18145.7|118
1614712200000|2021-03-02 19:10:00|18161.7|18149.7|18147.7|18136.7|18162.7|18151.7|18146.7|18134.7|126
1614712500000|2021-03-02 19:15:00|18146.7|18135.7|18146.7|18134.7|18148.7|18137.7|18142.7|18131.7|17
1614712800000|2021-03-02 19:20:00|18145.7|18133.7|18155.7|18143.7|18157.7|18145.7|18145.7|18133.7|46
1614713100000|2021-03-02 19:25:00|18154.7|18142.7|18151.7|18139.7|18155.7|18144.7|18150.7|18139.7|26
1614713400000|2021-03-02 19:30:00|18150.7|18140.7|18151.7|18139.7|18153.7|18141.7|18146.7|18135.7|93
1614713700000|2021-03-02 19:35:00|18150.7|18138.7|18149.7|18137.7|18151.7|18139.7|18146.7|18134.7|109
1614714000000|2021-03-02 19:40:00|18150.7|18138.7|18152.7|18142.7|18155.7|18144.7|18149.7|18138.7|122
1614714300000|2021-03-02 19:45:00|18153.2|18143.2|18158.2|18148.2|18159.2|18149.2|18150.2|18140.2|107
1614714600000|2021-03-02 19:50:00|18158.7|18148.7|18161.2|18151.2|18165.2|18155.2|18153.7|18143.7|122
1614714900000|2021-03-02 19:55:00|18160.7|18150.7|18161.7|18151.7|18166.7|18156.7|18160.2|18150.2|53
1614715200000|2021-03-02 20:00:00|18162.2|18152.2|18164.7|18154.7|18168.2|18158.2|18161.2|18151.2|50
1614715500000|2021-03-02 20:05:00|18164.2|18154.2|18165.7|18155.7|18168.2|18158.2|18163.7|18153.7|16
1614715800000|2021-03-02 20:10:00|18166.7|18156.7|18169.7|18159.7|18177.7|18167.7|18164.2|18154.2|262
1614716100000|2021-03-02 20:15:00|18169.2|18159.2|18143.7|18133.7|18170.2|18160.2|18143.7|18133.7|142
1614716400000|2021-03-02 20:20:00|18143.2|18133.2|18139.2|18129.2|18146.7|18136.7|18138.2|18128.2|140
1614716700000|2021-03-02 20:25:00|18138.7|18128.7|18135.7|18125.7|18141.2|18131.2|18135.2|18125.2|74
1614717000000|2021-03-02 20:30:00|18135.2|18125.2|18128.7|18118.7|18135.7|18125.7|18125.2|18115.2|211
1614717300000|2021-03-02 20:35:00|18128.2|18118.2|18126.7|18116.7|18130.2|18120.2|18125.2|18115.2|146
1614717600000|2021-03-02 20:40:00|18127.2|18117.2|18125.7|18115.7|18129.2|18119.2|18114.7|18104.7|209
1614717900000|2021-03-02 20:45:00|18125.2|18115.2|18120.7|18110.7|18133.2|18123.2|18118.2|18108.2|145
1614718200000|2021-03-02 20:50:00|18121.2|18111.2|18101.7|18091.7|18121.2|18111.2|18100.7|18090.7|175
1614718500000|2021-03-02 20:55:00|18100.2|18090.2|18091.7|18081.7|18112.7|18102.7|18090.7|18080.7|451
1614718800000|2021-03-02 21:00:00|18091.2|18081.2|18091.7|18081.7|18093.2|18083.2|18089.2|18079.2|61
1614719100000|2021-03-02 21:05:00|18091.2|18081.2|18092.7|18082.7|18095.2|18085.2|18091.2|18081.2|17
1614719400000|2021-03-02 21:10:00|18093.2|18083.2|18093.2|18083.2|18095.2|18085.2|18092.7|18082.7|20
1614719700000|2021-03-02 21:15:00|18101|18077|18097.8|18073.8|18101.6|18077.6|18096.6|18072.6|0
1614720000000|2021-03-02 21:20:00|18098.1|18074.1|18098.1|18074.1|18099.1|18075.1|18097|18073|0
1614720300000|2021-03-02 21:25:00|18097.8|18073.8|18098.5|18074.5|18099.2|18075.2|18097.1|18073.1|0
1614720600000|2021-03-02 21:30:00|18100.3|18076.3|18095.9|18071.9|18102.1|18078.1|18094.1|18070.1|0
1614720900000|2021-03-02 21:35:00|18096.8|18072.8|18093.3|18069.3|18098.5|18074.5|18093.3|18069.3|0
1614721200000|2021-03-02 21:40:00|18092.4|18068.4|18088.5|18064.5|18093.3|18069.3|18084|18060|0
1614721500000|2021-03-02 21:45:00|18089.4|18065.4|18080.4|18056.4|18090.3|18066.3|18077.1|18053.1|0
1614721800000|2021-03-02 21:50:00|18079.6|18055.6|18081.9|18057.9|18082.8|18058.8|18078.7|18054.7|0
1614722100000|2021-03-02 21:55:00|18082.8|18058.8|18079.8|18055.8|18084.6|18060.6|18076.7|18052.7|0
1614722400000|2021-03-02 22:00:00|18080.4|18056.4|18080.4|18056.4|18080.8|18056.8|18079.4|18055.4|0
1614722700000|2021-03-02 22:05:00|18080.6|18056.6|18080.2|18056.2|18080.8|18056.8|18080|18056|0
1614723000000|2021-03-02 22:10:00|18080.1|18056.1|18080.2|18056.2|18080.8|18056.8|18079.6|18055.6|0
1614723300000|2021-03-02 22:15:00|18080.8|18056.8|18081|18057|18081.5|18057.5|18079.9|18055.9|0
1614723600000|2021-03-02 22:20:00|18080.7|18056.7|18081.9|18057.9|18083.7|18059.7|18079.9|18055.9|0
1614723900000|2021-03-02 22:25:00|18081.8|18057.8|18083|18059|18083|18059|18081.8|18057.8|0
1614724200000|2021-03-02 22:30:00|18083.3|18059.3|18085.1|18061.1|18085.1|18061.1|18083.3|18059.3|0
1614724500000|2021-03-02 22:35:00|18085|18061|18083.2|18059.2|18085.2|18061.2|18082|18058|0
1614724800000|2021-03-02 22:40:00|18083|18059|18084|18060|18084.5|18060.5|18082.8|18058.8|0
1614725100000|2021-03-02 22:45:00|18084.2|18060.2|18085.6|18061.6|18085.7|18061.7|18083.7|18059.7|0
1614725400000|2021-03-02 22:50:00|18086|18062|18086|18062|18086.7|18062.7|18084|18060|0
1614725700000|2021-03-02 22:55:00|18085.8|18061.8|18085.5|18061.5|18087.4|18063.4|18084.6|18060.6|0
1614726000000|2021-03-02 23:00:00|18087.2|18063.2|18095|18071|18101|18077|18085.4|18061.4|0
1614726300000|2021-03-02 23:05:00|18094.5|18070.5|18103.8|18079.8|18104.6|18080.6|18094.1|18070.1|0
1614726600000|2021-03-02 23:10:00|18104.2|18080.2|18110.6|18086.6|18110.6|18086.6|18104.2|18080.2|0
1614726900000|2021-03-02 23:15:00|18111.5|18087.5|18125.6|18101.6|18129.9|18105.9|18111.5|18087.5|0
1614727200000|2021-03-02 23:20:00|18126.5|18102.5|18130|18106|18130.9|18106.9|18125.6|18101.6|0
1614727500000|2021-03-02 23:25:00|18130.4|18106.4|18127.9|18103.9|18131.4|18107.4|18127.9|18103.9|0
1614727800000|2021-03-02 23:30:00|18128.7|18104.7|18133.1|18109.1|18133.6|18109.6|18127.9|18103.9|0
1614728100000|2021-03-02 23:35:00|18132.3|18108.3|18135.6|18111.6|18136.5|18112.5|18132.3|18108.3|0
1614728400000|2021-03-02 23:40:00|18136.5|18112.5|18139.1|18115.1|18141.8|18117.8|18136.5|18112.5|0
1614728700000|2021-03-02 23:45:00|18138.3|18114.3|18141.8|18117.8|18142.7|18118.7|18138.3|18114.3|0
1614729000000|2021-03-02 23:50:00|18140.9|18116.9|18138.2|18114.2|18143.5|18119.5|18138.2|18114.2|0
1614729300000|2021-03-02 23:55:00|18138.7|18114.7|18136.5|18112.5|18141.7|18117.7|18134.7|18110.7|0
1614729600000|2021-03-03 00:00:00|18135.6|18111.6|18131.6|18107.6|18138.2|18114.2|18130.3|18106.3|0
1614729900000|2021-03-03 00:05:00|18131.2|18107.2|18140.9|18116.9|18142.6|18118.6|18131.2|18107.2|0
1614730200000|2021-03-03 00:10:00|18141.7|18117.7|18140|18116|18143.9|18119.9|18139.1|18115.1|0
1614730500000|2021-03-03 00:15:00|18140.9|18116.9|18131.4|18107.4|18140.9|18116.9|18128.4|18104.4|0
1614730800000|2021-03-03 00:20:00|18131.8|18107.8|18131.4|18107.4|18136.5|18112.5|18124.7|18100.7|0
1614731100000|2021-03-03 00:25:00|18131.8|18107.8|18138.4|18114.4|18141.3|18117.3|18131.8|18107.8|0
1614731400000|2021-03-03 00:30:00|18139.6|18115.6|18141.3|18117.3|18145.9|18121.9|18138.8|18114.8|0
1614731700000|2021-03-03 00:35:00|18140.8|18116.8|18141.7|18117.7|18145.9|18121.9|18138.4|18114.4|0
1614732000000|2021-03-03 00:40:00|18141.9|18117.9|18139.7|18115.7|18142.2|18118.2|18134.6|18110.6|0
1614732300000|2021-03-03 00:45:00|18139.2|18115.2|18146.4|18122.4|18156.4|18132.4|18139.2|18115.2|0
1614732600000|2021-03-03 00:50:00|18146.2|18122.2|18143.7|18119.7|18147.1|18123.1|18141.3|18117.3|0
1614732900000|2021-03-03 00:55:00|18144.2|18120.2|18123.7|18099.7|18148|18124|18123.3|18099.3|0
1614733200000|2021-03-03 01:00:00|18113.7|18103.7|18110.7|18100.7|18132.7|18122.7|18104.7|18094.7|1567
1614733500000|2021-03-03 01:05:00|18111.2|18101.2|18112.7|18102.7|18113.2|18103.2|18097.7|18087.7|635
1614733800000|2021-03-03 01:10:00|18113.2|18103.2|18122.2|18112.2|18129.2|18119.2|18104.7|18094.7|1240
1614734100000|2021-03-03 01:15:00|18122.7|18112.7|18121.2|18111.2|18164.2|18154.2|18117.2|18107.2|2401
1614734400000|2021-03-03 01:20:00|18120.7|18110.7|18053.2|18043.2|18129.7|18119.7|18053.2|18043.2|2054
1614734700000|2021-03-03 01:25:00|18054.2|18044.2|18074.5|18064.5|18078.5|18068.5|18044.2|18034.2|2167
1614735000000|2021-03-03 01:30:00|18073.5|18063.5|18069.5|18059.5|18139.5|18129.5|18036.5|18026.5|26393
1614735300000|2021-03-03 01:35:00|18069|18059|18138.5|18128.5|18145.5|18135.5|18057|18047|10384
1614735600000|2021-03-03 01:40:00|18140|18130|18237.5|18227.5|18241|18231|18140|18130|9671
1614735900000|2021-03-03 01:45:00|18236|18226|18303|18293|18312|18302|18210|18200|9623
1614736200000|2021-03-03 01:50:00|18305|18295|18319|18309|18352|18342|18296|18286|10182
1614736500000|2021-03-03 01:55:00|18316|18306|18341|18331|18370|18360|18304|18294|7012
1614736800000|2021-03-03 02:00:00|18338|18328|18326|18316|18365|18355|18312|18302|6538
1614737100000|2021-03-03 02:05:00|18324|18314|18261|18251|18329|18319|18261|18251|5688
1614737400000|2021-03-03 02:10:00|18260|18250|18375|18365|18375|18365|18260|18250|5342
1614737700000|2021-03-03 02:15:00|18374|18364|18348|18338|18376|18366|18315|18305|4020
1614738000000|2021-03-03 02:20:00|18350|18340|18366|18356|18398|18388|18339|18329|4517
1614738300000|2021-03-03 02:25:00|18365|18355|18300|18290|18380|18370|18286|18276|3451
1614738600000|2021-03-03 02:30:00|18301|18291|18335|18325|18356|18346|18299|18289|4376
1614738900000|2021-03-03 02:35:00|18333|18323|18352|18342|18353|18343|18323|18313|3393
1614739200000|2021-03-03 02:40:00|18351|18341|18400|18390|18410|18400|18351|18341|4495
1614739500000|2021-03-03 02:45:00|18402|18392|18406|18396|18418|18408|18382|18372|3337
1614739800000|2021-03-03 02:50:00|18407|18397|18413|18403|18420|18410|18391|18381|2797
1614740100000|2021-03-03 02:55:00|18412|18402|18396|18386|18427|18417|18391|18381|4089
1614740400000|2021-03-03 03:00:00|18393|18383|18398|18388|18418|18408|18380|18370|2734
1614740700000|2021-03-03 03:05:00|18397|18387|18345|18335|18415|18405|18345|18335|3466
1614741000000|2021-03-03 03:10:00|18347|18337|18391|18381|18392|18382|18344|18334|2622
1614741300000|2021-03-03 03:15:00|18390|18380|18422|18412|18422|18412|18380|18370|2282
1614741600000|2021-03-03 03:20:00|18423|18413|18434|18424|18438|18428|18418|18408|2547
1614741900000|2021-03-03 03:25:00|18435|18425|18431|18421|18441|18431|18419|18409|1672
1614742200000|2021-03-03 03:30:00|18434|18424|18420|18410|18436|18426|18420|18410|481
1614742500000|2021-03-03 03:35:00|18421|18411|18406|18396|18426|18416|18404|18394|1356
1614742800000|2021-03-03 03:40:00|18408|18398|18410|18400|18419|18409|18405|18395|292
1614743100000|2021-03-03 03:45:00|18411|18401|18422|18412|18422|18412|18410|18400|329
1614743400000|2021-03-03 03:50:00|18420|18410|18420|18410|18431|18421|18420|18410|264
1614743700000|2021-03-03 03:55:00|18421|18411|18431|18421|18431|18421|18420|18410|230
1614744000000|2021-03-03 04:00:00|18430|18420|18441|18431|18441|18431|18430|18420|262
1614744300000|2021-03-03 04:05:00|18440|18430|18445|18435|18445|18435|18435|18425|209
1614744600000|2021-03-03 04:10:00|18444|18434|18435|18425|18445|18435|18432|18422|111
1614744900000|2021-03-03 04:15:00|18433|18423|18441|18431|18441|18431|18433|18423|166
1614745200000|2021-03-03 04:20:00|18440|18430|18441|18431|18443|18433|18440|18430|121
1614745500000|2021-03-03 04:25:00|18440|18430|18444|18434|18448|18438|18440|18430|143
1614745800000|2021-03-03 04:30:00|18447|18437|18446|18436|18447|18437|18441|18431|46
1614746100000|2021-03-03 04:35:00|18444|18434|18444|18434|18448|18438|18443|18433|118
1614746400000|2021-03-03 04:40:00|18443|18433|18443|18433|18445|18435|18438|18428|144
1614746700000|2021-03-03 04:45:00|18441|18431|18436|18426|18443|18433|18436|18426|95
1614747000000|2021-03-03 04:50:00|18437|18427|18436|18426|18440|18430|18435|18425|106
1614747300000|2021-03-03 04:55:00|18437|18427|18440|18430|18440|18430|18436|18426|121
1614747600000|2021-03-03 05:00:00|18438|18428|18435|18425|18462|18452|18416|18406|5068
1614747900000|2021-03-03 05:05:00|18436|18426|18437|18427|18458|18448|18422|18412|2560
1614748200000|2021-03-03 05:10:00|18440|18430|18455|18445|18456|18446|18411|18401|2720
1614748500000|2021-03-03 05:15:00|18454|18444|18487|18477|18489|18479|18442|18432|3535
1614748800000|2021-03-03 05:20:00|18484|18474|18465|18455|18502|18492|18465|18455|3744
1614749100000|2021-03-03 05:25:00|18464|18454|18424|18414|18464|18454|18417|18407|3024
1614749400000|2021-03-03 05:30:00|18425|18415|18391|18381|18432|18422|18381|18371|3651
1614749700000|2021-03-03 05:35:00|18390|18380|18417|18407|18437|18427|18390|18380|2510
1614750000000|2021-03-03 05:40:00|18416|18406|18460|18450|18472|18462|18415|18405|3577
1614750300000|2021-03-03 05:45:00|18461|18451|18474|18464|18479|18469|18452|18442|2826
1614750600000|2021-03-03 05:50:00|18475|18465|18465|18455|18485|18475|18461|18451|2145
1614750900000|2021-03-03 05:55:00|18467|18457|18474|18464|18490|18480|18467|18457|2969
1614751200000|2021-03-03 06:00:00|18475|18465|18511|18501|18511|18501|18473|18463|2248
1614751500000|2021-03-03 06:05:00|18510|18500|18510|18500|18526|18516|18496|18486|2788
1614751800000|2021-03-03 06:10:00|18511|18501|18505|18495|18532|18522|18494|18484|2199
1614752100000|2021-03-03 06:15:00|18507|18497|18494|18484|18522|18512|18491|18481|2031
1614752400000|2021-03-03 06:20:00|18496|18486|18510|18500|18521|18511|18496|18486|1042
1614752700000|2021-03-03 06:25:00|18509|18499|18507|18497|18513|18503|18487|18477|1378
1614753000000|2021-03-03 06:30:00|18509|18499|18518|18508|18519|18509|18489|18479|1557
1614753300000|2021-03-03 06:35:00|18517|18507|18527|18517|18545|18535|18513|18503|2198
1614753600000|2021-03-03 06:40:00|18526|18516|18542|18532|18545|18535|18520|18510|2199
1614753900000|2021-03-03 06:45:00|18541|18531|18548|18538|18559|18549|18541|18531|4536
1614754200000|2021-03-03 06:50:00|18547|18537|18552|18542|18556|18546|18540|18530|3009
1614754500000|2021-03-03 06:55:00|18550|18540|18555|18545|18569|18559|18547|18537|4985
1614754800000|2021-03-03 07:00:00|18558|18548|18555|18545|18564|18554|18549|18539|1951
1614755100000|2021-03-03 07:05:00|18554|18544|18563|18553|18568|18558|18553|18543|624
1614755400000|2021-03-03 07:10:00|18564|18554|18558|18548|18568|18558|18555|18545|1509
1614755700000|2021-03-03 07:15:00|18559|18549|18572|18562|18580|18570|18559|18549|1136
1614756000000|2021-03-03 07:20:00|18573|18563|18589|18579|18597|18587|18572|18562|1258
1614756300000|2021-03-03 07:25:00|18588|18578|18598|18588|18598|18588|18586|18576|494
1614756600000|2021-03-03 07:30:00|18597|18587|18591|18581|18599|18589|18590|18580|496
1614756900000|2021-03-03 07:35:00|18592|18582|18591|18581|18597|18587|18590|18580|448
1614757200000|2021-03-03 07:40:00|18589|18579|18587|18577|18595|18585|18582|18572|676
1614757500000|2021-03-03 07:45:00|18585|18575|18584|18574|18593|18583|18579|18569|671
1614757800000|2021-03-03 07:50:00|18583|18573|18576|18566|18587|18577|18576|18566|429
1614758100000|2021-03-03 07:55:00|18575|18565|18565|18555|18575|18565|18557|18547|1303
1614758400000|2021-03-03 08:00:00|18566|18554|18560|18548|18569|18557|18559|18547|593
1614758700000|2021-03-03 08:05:00|18561|18549|18592|18580|18594|18582|18558|18547|1371
1614759000000|2021-03-03 08:10:00|18590|18577|18585|18572|18599|18587|18571|18560|1655
1614759300000|2021-03-03 08:15:00|18586|18574|18567|18555|18589|18578|18567|18555|634
1614759600000|2021-03-03 08:20:00|18566|18554|18538|18527|18567|18554|18537|18526|1625
1614759900000|2021-03-03 08:25:00|18539|18529|18551|18539|18557|18544|18533|18519|2181
1614760200000|2021-03-03 08:30:00|18558.6|18534.6|18557.7|18533.7|18572.1|18548.1|18555.2|18531.2|0
1614760500000|2021-03-03 08:35:00|18555.2|18531.2|18552.1|18528.1|18562.1|18538.1|18551.9|18527.9|384
1614760800000|2021-03-03 08:40:00|18554.6|18530.6|18550.5|18526.5|18555.5|18531.5|18549|18525|0
1614761100000|2021-03-03 08:45:00|18550.7|18526.7|18555.7|18531.7|18567.4|18543.4|18550.7|18526.7|0
1614761400000|2021-03-03 08:50:00|18555.9|18531.9|18555.9|18531.9|18562.7|18538.7|18555.5|18531.5|0
1614761700000|2021-03-03 08:55:00|18555.5|18531.5|18556.1|18532.1|18562.8|18538.8|18555|18531|0
1614762000000|2021-03-03 09:00:00|18542|18527|18540|18529|18547|18534|18540|18527|403
1614762300000|2021-03-03 09:05:00|18539|18528|18541|18528|18543|18532|18536|18525|438
1614762600000|2021-03-03 09:10:00|18542|18529|18545|18534|18546|18534|18541|18529|64
1614762900000|2021-03-03 09:15:00|18546|18535|18538|18527|18550|18539|18534|18523|465
1614763200000|2021-03-03 09:20:00|18537|18526|18531|18520|18538|18527|18530|18519|346
1614763500000|2021-03-03 09:25:00|18532|18519|18520|18509|18532|18520|18515|18504|248
1614763800000|2021-03-03 09:30:00|18519|18508|18520|18508|18521|18509|18517|18505|141
1614764100000|2021-03-03 09:35:00|18519|18507|18506|18494|18520|18509|18499|18488|848
1614764400000|2021-03-03 09:40:00|18505|18493|18510|18498|18514|18502|18502|18491|551
1614764700000|2021-03-03 09:45:00|18509|18497|18511|18500|18513|18501|18506|18495|88
1614765000000|2021-03-03 09:50:00|18512|18501|18508|18496|18512|18501|18505|18494|260
1614765300000|2021-03-03 09:55:00|18509|18497|18508|18497|18512|18501|18507|18495|269
1614765600000|2021-03-03 10:00:00|18509|18496|18505|18493|18510|18499|18504|18493|187
1614765900000|2021-03-03 10:05:00|18506|18494|18504|18493|18507|18496|18504|18493|160
1614766200000|2021-03-03 10:10:00|18503|18492|18483|18472|18503|18492|18483|18472|540
1614766500000|2021-03-03 10:15:00|18482|18471|18475|18464|18490|18479|18475|18464|647
1614766800000|2021-03-03 10:20:00|18476|18465|18472|18461|18480|18469|18472|18461|790
1614767100000|2021-03-03 10:25:00|18471|18460|18472|18461|18474|18462|18459|18448|1016
1614767400000|2021-03-03 10:30:00|18473|18460|18463|18451|18474|18462|18462|18450|285
1614767700000|2021-03-03 10:35:00|18462|18452|18451|18439|18464|18452|18446|18435|547
1614768000000|2021-03-03 10:40:00|18450|18438|18440|18429|18451|18440|18440|18429|396
1614768300000|2021-03-03 10:45:00|18441|18430|18446|18435|18446|18435|18441|18429|103
1614768600000|2021-03-03 10:50:00|18445|18433|18458|18446|18459|18448|18445|18433|197
1614768900000|2021-03-03 10:55:00|18457|18445|18464|18453|18464|18453|18457|18445|65
1614769200000|2021-03-03 11:00:00|18465|18454|18458|18446|18466|18454|18452|18441|259
1614769500000|2021-03-03 11:05:00|18459|18447|18463|18451|18464|18453|18458|18447|64
1614769800000|2021-03-03 11:10:00|18462|18452|18429|18418|18462|18452|18427|18416|1520
1614770100000|2021-03-03 11:15:00|18430|18419|18440|18429|18440|18429|18430|18418|328
1614770400000|2021-03-03 11:20:00|18441|18430|18446|18434|18446|18434|18441|18430|72
1614770700000|2021-03-03 11:25:00|18447|18435|18450|18438|18450|18439|18446|18434|46
1614771000000|2021-03-03 11:30:00|18449|18437|18447|18436|18450|18438|18446|18434|46
1614771300000|2021-03-03 11:35:00|18446|18435|18442|18429|18450|18438|18438|18427|92
1614771600000|2021-03-03 11:40:00|18441|18430|18441|18429|18445|18434|18438|18427|161
1614771900000|2021-03-03 11:45:00|18442|18430|18446|18434|18447|18436|18440|18429|50
1614772200000|2021-03-03 11:50:00|18445|18433|18446|18435|18450|18439|18443|18432|38
1614772500000|2021-03-03 11:55:00|18447|18436|18451|18440|18455|18444|18447|18435|99
1614772800000|2021-03-03 12:00:00|18452|18441|18449|18438|18456|18445|18448|18437|175
1614773100000|2021-03-03 12:05:00|18450|18439|18441|18430|18452|18441|18441|18430|114
1614773400000|2021-03-03 12:10:00|18442|18429|18441|18429|18446|18435|18437|18426|154
1614773700000|2021-03-03 12:15:00|18442|18430|18444|18432|18446|18435|18441|18429|70
1614774000000|2021-03-03 12:20:00|18443|18431|18443|18432|18444|18433|18442|18431|38
1614774300000|2021-03-03 12:25:00|18444|18431|18440|18428|18444|18433|18439|18428|26
1614774600000|2021-03-03 12:30:00|18439|18427|18433|18421|18439|18427|18429|18418|163
1614774900000|2021-03-03 12:35:00|18434|18422|18436|18424|18437|18425|18432|18421|103
1614775200000|2021-03-03 12:40:00|18435|18425|18443|18432|18444|18433|18435|18424|114
1614775500000|2021-03-03 12:45:00|18444|18433|18442|18430|18446|18434|18440|18429|100
1614775800000|2021-03-03 12:50:00|18441|18431|18439|18427|18443|18431|18439|18427|31
1614776100000|2021-03-03 12:55:00|18438|18428|18438|18427|18441|18430|18433|18422|136
1614776400000|2021-03-03 13:00:00|18437|18426|18417|18405|18438|18426|18413|18402|1257
1614776700000|2021-03-03 13:05:00|18416|18406|18397|18386|18418|18407|18394|18383|776
1614777000000|2021-03-03 13:10:00|18398|18387|18387|18375|18405|18393|18383|18372|764
1614777300000|2021-03-03 13:15:00|18388|18376|18405|18393|18416|18405|18388|18375|708
1614777600000|2021-03-03 13:20:00|18404|18394|18402|18390|18408|18397|18395|18384|325
1614777900000|2021-03-03 13:25:00|18401|18389|18401|18390|18403|18392|18394|18383|251
1614778200000|2021-03-03 13:30:00|18399|18388|18365|18353|18399|18388|18361|18349|1112
1614778500000|2021-03-03 13:35:00|18364|18352|18377|18365|18382|18371|18364|18352|451
1614778800000|2021-03-03 13:40:00|18376|18364|18354|18343|18376|18365|18345|18333|611
1614779100000|2021-03-03 13:45:00|18353|18342|18349|18337|18353|18343|18336|18325|754
1614779400000|2021-03-03 13:50:00|18348|18338|18355|18343|18355|18343|18336|18325|375
1614779700000|2021-03-03 13:55:00|18354|18344|18344|18333|18354|18344|18342|18331|226
1614780000000|2021-03-03 14:00:00|18342|18331|18340|18329|18348|18336|18331|18319|474
1614780300000|2021-03-03 14:05:00|18339|18328|18338|18326|18345|18334|18328|18317|373
1614780600000|2021-03-03 14:10:00|18339|18327|18334|18323|18344|18333|18333|18322|346
1614780900000|2021-03-03 14:15:00|18333|18322|18350|18338|18350|18339|18330|18318|341
1614781200000|2021-03-03 14:20:00|18349|18336|18355|18343|18365|18353|18334|18322|302
1614781500000|2021-03-03 14:25:00|18354|18342|18365|18353|18370|18359|18353|18341|446
1614781800000|2021-03-03 14:30:00|18364|18352|18375|18364|18395|18384|18364|18352|900
1614782100000|2021-03-03 14:35:00|18376|18365|18354|18342|18380|18369|18349|18336|889
1614782400000|2021-03-03 14:40:00|18355|18343|18354|18343|18357|18346|18333|18322|561
1614782700000|2021-03-03 14:45:00|18352|18342|18361|18349|18367|18355|18338|18327|540
1614783000000|2021-03-03 14:50:00|18360|18348|18369|18357|18383|18372|18353|18341|661
1614783300000|2021-03-03 14:55:00|18368|18358|18345|18334|18375|18363|18342|18329|393
1614783600000|2021-03-03 15:00:00|18344|18332|18354|18343|18358|18347|18338|18326|633
1614783900000|2021-03-03 15:05:00|18353|18342|18370|18358|18375|18364|18342|18330|868
1614784200000|2021-03-03 15:10:00|18369|18357|18342|18331|18369|18358|18341|18330|546
1614784500000|2021-03-03 15:15:00|18343|18330|18344|18333|18346|18335|18336|18324|389
1614784800000|2021-03-03 15:20:00|18345|18335|18365|18353|18365|18354|18341|18329|441
1614785100000|2021-03-03 15:25:00|18364|18354|18346|18334|18371|18360|18346|18334|625
1614785400000|2021-03-03 15:30:00|18345|18333|18343|18332|18350|18339|18327|18315|675
1614785700000|2021-03-03 15:35:00|18342|18331|18343|18332|18348|18337|18337|18326|707
1614786000000|2021-03-03 15:40:00|18342|18330|18335|18323|18347|18335|18333|18322|360
1614786300000|2021-03-03 15:45:00|18334|18322|18353|18341|18361|18349|18329|18318|376
1614786600000|2021-03-03 15:50:00|18355|18342|18349|18337|18358|18346|18344|18332|438
1614786900000|2021-03-03 15:55:00|18348|18336|18356|18344|18367|18355|18339|18328|544
1614787200000|2021-03-03 16:00:00|18355|18343|18361|18349|18367|18356|18353|18342|339
1614787500000|2021-03-03 16:05:00|18362|18350|18385|18374|18387|18376|18357|18346|934
1614787800000|2021-03-03 16:10:00|18384|18373|18388|18376|18395|18384|18380|18368|1097
1614788100000|2021-03-03 16:15:00|18387|18377|18401|18389|18401|18390|18375|18364|479
1614788400000|2021-03-03 16:20:00|18400|18388|18411|18400|18412|18401|18397|18385|538
1614788700000|2021-03-03 16:25:00|18410|18399|18401|18389|18411|18400|18400|18388|292
1614789000000|2021-03-03 16:30:00|18400|18390|18387|18375|18404|18392|18385|18374|396
1614789300000|2021-03-03 16:35:00|18388|18376|18377|18365|18393|18382|18377|18365|128
1614789600000|2021-03-03 16:40:00|18378|18366|18371|18360|18381|18370|18368|18357|371
1614789900000|2021-03-03 16:45:00|18370|18359|18377|18365|18378|18367|18368|18357|85
1614790200000|2021-03-03 16:50:00|18376|18366|18396|18384|18396|18385|18375|18364|359
1614790500000|2021-03-03 16:55:00|18395|18383|18390|18379|18404|18392|18384|18373|664
1614790800000|2021-03-03 17:00:00|18391|18378|18403|18392|18410|18398|18388|18376|793
1614791100000|2021-03-03 17:05:00|18404|18391|18417|18405|18417|18405|18399|18388|611
1614791400000|2021-03-03 17:10:00|18416|18404|18434|18423|18436|18425|18415|18404|744
1614791700000|2021-03-03 17:15:00|18435|18422|18427|18415|18435|18424|18421|18410|642
1614792000000|2021-03-03 17:20:00|18426|18413|18429|18418|18430|18419|18418|18406|562
1614792300000|2021-03-03 17:25:00|18430|18419|18431|18420|18431|18420|18422|18411|524
1614792600000|2021-03-03 17:30:00|18430|18419|18422|18411|18436|18425|18416|18405|553
1614792900000|2021-03-03 17:35:00|18423|18412|18427|18416|18434|18423|18422|18411|535
1614793200000|2021-03-03 17:40:00|18426|18415|18424|18413|18437|18426|18420|18409|716
1614793500000|2021-03-03 17:45:00|18423|18412|18433|18422|18439|18428|18422|18411|728
1614793800000|2021-03-03 17:50:00|18434|18423|18434|18422|18443|18432|18433|18422|532
1614794100000|2021-03-03 17:55:00|18433|18421|18432|18420|18438|18426|18428|18417|474
1614794400000|2021-03-03 18:00:00|18431|18419|18424|18412|18432|18420|18421|18409|105
1614794700000|2021-03-03 18:05:00|18423|18411|18417|18405|18428|18417|18416|18405|57
1614795000000|2021-03-03 18:10:00|18416|18406|18415|18404|18422|18410|18413|18402|127
1614795300000|2021-03-03 18:15:00|18416|18403|18431|18420|18434|18422|18410|18397|428
1614795600000|2021-03-03 18:20:00|18432|18421|18422|18410|18433|18422|18421|18410|212
1614795900000|2021-03-03 18:25:00|18423|18411|18423|18412|18427|18416|18418|18407|117
1614796200000|2021-03-03 18:30:00|18424|18410|18418|18406|18424|18412|18407|18396|280
1614796500000|2021-03-03 18:35:00|18417|18407|18428|18416|18431|18419|18415|18404|300
1614796800000|2021-03-03 18:40:00|18426|18417|18425|18414|18431|18420|18424|18412|99
1614797100000|2021-03-03 18:45:00|18426|18413|18419|18407|18427|18416|18415|18404|112
1614797400000|2021-03-03 18:50:00|18418|18408|18416|18404|18421|18410|18414|18403|120
1614797700000|2021-03-03 18:55:00|18415|18403|18417|18406|18417|18406|18410|18397|221
1614798000000|2021-03-03 19:00:00|18418|18407|18404|18392|18419|18408|18402|18391|194
1614798300000|2021-03-03 19:05:00|18405|18393|18392|18380|18406|18394|18389|18378|259
1614798600000|2021-03-03 19:10:00|18391|18379|18402|18390|18402|18391|18390|18379|115
1614798900000|2021-03-03 19:15:00|18401|18389|18390|18379|18402|18390|18387|18376|181
1614799200000|2021-03-03 19:20:00|18391|18378|18384|18373|18394|18383|18378|18366|141
1614799500000|2021-03-03 19:25:00|18385|18372|18381|18369|18387|18376|18377|18366|99
1614799800000|2021-03-03 19:30:00|18380|18368|18373|18362|18384|18372|18373|18361|90
1614800100000|2021-03-03 19:35:00|18374|18364|18398|18385|18399|18387|18370|18358|171
1614800400000|2021-03-03 19:40:00|18399|18387|18397|18387|18411|18400|18397|18385|255
1614800700000|2021-03-03 19:45:00|18397.5|18387.5|18397.5|18387.5|18400|18390|18385|18375|145
1614801000000|2021-03-03 19:50:00|18398|18388|18414|18404|18415.5|18405.5|18398|18388|253
1614801300000|2021-03-03 19:55:00|18413.5|18403.5|18412|18402|18416.5|18406.5|18405.5|18395.5|217
1614801600000|2021-03-03 20:00:00|18412.5|18402.5|18408|18398|18413.5|18403.5|18406|18396|178
1614801900000|2021-03-03 20:05:00|18408.5|18398.5|18406|18396|18412.5|18402.5|18400.5|18390.5|140
1614802200000|2021-03-03 20:10:00|18406.5|18396.5|18406|18396|18411.5|18401.5|18401.5|18391.5|80
1614802500000|2021-03-03 20:15:00|18405.5|18395.5|18397|18387|18405.5|18395.5|18394|18384|159
1614802800000|2021-03-03 20:20:00|18397.5|18387.5|18385.5|18375.5|18398.5|18388.5|18385.5|18375.5|172
1614803100000|2021-03-03 20:25:00|18386|18376|18377|18367|18386.5|18376.5|18373.5|18363.5|311
1614803400000|2021-03-03 20:30:00|18376.5|18366.5|18370.5|18360.5|18379.5|18369.5|18369.5|18359.5|408
1614803700000|2021-03-03 20:35:00|18371|18361|18371.5|18361.5|18375.5|18365.5|18366.5|18356.5|275
1614804000000|2021-03-03 20:40:00|18372|18362|18380|18370|18388.5|18378.5|18371.5|18361.5|336
1614804300000|2021-03-03 20:45:00|18379.5|18369.5|18384|18374|18393|18383|18376.5|18366.5|398
1614804600000|2021-03-03 20:50:00|18383.5|18373.5|18365|18355|18384|18374|18363.5|18353.5|582
1614804900000|2021-03-03 20:55:00|18365.5|18355.5|18367.5|18357.5|18380|18370|18365|18355|645
1614805200000|2021-03-03 21:00:00|18368|18358|18366.5|18356.5|18371|18361|18351.5|18341.5|418
1614805500000|2021-03-03 21:05:00|18367|18357|18366|18356|18372.5|18362.5|18366|18356|25
1614805800000|2021-03-03 21:10:00|18366.5|18356.5|18372|18362|18372|18362|18364.5|18354.5|20
1614806100000|2021-03-03 21:15:00|18376.6|18352.6|18377.3|18353.3|18377.8|18353.8|18375.1|18351.1|0
1614806400000|2021-03-03 21:20:00|18377.6|18353.6|18375.9|18351.9|18381.2|18357.2|18374.9|18350.9|0
1614806700000|2021-03-03 21:25:00|18375.6|18351.6|18375|18351|18376.2|18352.2|18374.7|18350.7|0
1614807000000|2021-03-03 21:30:00|18374.1|18350.1|18380.4|18356.4|18381.3|18357.3|18373.1|18349.1|0
1614807300000|2021-03-03 21:35:00|18379.5|18355.5|18374.4|18350.4|18382.2|18358.2|18372.6|18348.6|0
1614807600000|2021-03-03 21:40:00|18373.5|18349.5|18369|18345|18374.4|18350.4|18367.2|18343.2|0
1614807900000|2021-03-03 21:45:00|18369.9|18345.9|18368.2|18344.2|18373.6|18349.6|18367.3|18343.3|0
1614808200000|2021-03-03 21:50:00|18369.1|18345.1|18369.1|18345.1|18371.8|18347.8|18367.3|18343.3|0
1614808500000|2021-03-03 21:55:00|18370.9|18346.9|18373|18349|18374.5|18350.5|18366.3|18342.3|0
1614808800000|2021-03-03 22:00:00|18372.8|18348.8|18372.7|18348.7|18375|18351|18371.4|18347.4|0
1614809100000|2021-03-03 22:05:00|18371.9|18347.9|18372.1|18348.1|18373.9|18349.9|18371.9|18347.9|0
1614809400000|2021-03-03 22:10:00|18372.9|18348.9|18378.7|18354.7|18378.7|18354.7|18372.9|18348.9|0
1614809700000|2021-03-03 22:15:00|18379|18355|18375.3|18351.3|18379|18355|18374.7|18350.7|0
1614810000000|2021-03-03 22:20:00|18375|18351|18376.7|18352.7|18377.3|18353.3|18375|18351|0
1614810300000|2021-03-03 22:25:00|18376.9|18352.9|18375.9|18351.9|18376.9|18352.9|18375.5|18351.5|0
1614810600000|2021-03-03 22:30:00|18375.8|18351.8|18375.9|18351.9|18375.9|18351.9|18375.7|18351.7|0
1614810900000|2021-03-03 22:35:00|18375.5|18351.5|18375.5|18351.5|18375.5|18351.5|18375.5|18351.5|0
1614811200000|2021-03-03 22:40:00|18375.7|18351.7|18375.1|18351.1|18375.7|18351.7|18375|18351|0
1614811500000|2021-03-03 22:45:00|18375|18351|18374.7|18350.7|18375.5|18351.5|18374.4|18350.4|0
1614811800000|2021-03-03 22:50:00|18375.5|18351.5|18372.1|18348.1|18375.5|18351.5|18372.1|18348.1|0
1614812100000|2021-03-03 22:55:00|18371.9|18347.9|18374|18350|18374.6|18350.6|18371.8|18347.8|0
1614812400000|2021-03-03 23:00:00|18380.6|18356.6|18373.5|18349.5|18380.6|18356.6|18362.2|18338.2|0
1614812700000|2021-03-03 23:05:00|18373.1|18349.1|18381.8|18357.8|18385.3|18361.3|18373.1|18349.1|0
1614813000000|2021-03-03 23:10:00|18383.1|18359.1|18369.1|18345.1|18384.5|18360.5|18367.3|18343.3|0
1614813300000|2021-03-03 23:15:00|18368.2|18344.2|18357.3|18333.3|18369.1|18345.1|18354.6|18330.6|0
1614813600000|2021-03-03 23:20:00|18356.8|18332.8|18341.3|18317.3|18361.4|18337.4|18339|18315|0
1614813900000|2021-03-03 23:25:00|18341.7|18317.7|18339.9|18315.9|18351.8|18327.8|18338.5|18314.5|0
1614814200000|2021-03-03 23:30:00|18340.8|18316.8|18339.5|18315.5|18348.9|18324.9|18337.6|18313.6|0
1614814500000|2021-03-03 23:35:00|18340.4|18316.4|18339.2|18315.2|18345.4|18321.4|18337.8|18313.8|0
1614814800000|2021-03-03 23:40:00|18338.3|18314.3|18343.9|18319.9|18345.6|18321.6|18332.4|18308.4|0
1614815100000|2021-03-03 23:45:00|18344.4|18320.4|18346.2|18322.2|18350.7|18326.7|18341.2|18317.2|0
1614815400000|2021-03-03 23:50:00|18345.7|18321.7|18326.1|18302.1|18345.7|18321.7|18324.3|18300.3|0
1614815700000|2021-03-03 23:55:00|18325.7|18301.7|18301.2|18277.2|18330.7|18306.7|18300.5|18276.5|0
1614816000000|2021-03-04 00:00:00|18302.1|18278.1|18311.9|18287.9|18315.6|18291.6|18293|18269|0
1614816300000|2021-03-04 00:05:00|18311.5|18287.5|18331.5|18307.5|18331.5|18307.5|18311|18287|0
1614816600000|2021-03-04 00:10:00|18331.1|18307.1|18333.3|18309.3|18341.4|18317.4|18331.1|18307.1|0
1614816900000|2021-03-04 00:15:00|18332.4|18308.4|18339.6|18315.6|18343.2|18319.2|18330.6|18306.6|0
1614817200000|2021-03-04 00:20:00|18339.1|18315.1|18342.6|18318.6|18343.1|18319.1|18333|18309|0
1614817500000|2021-03-04 00:25:00|18343.1|18319.1|18332.4|18308.4|18344|18320|18325.3|18301.3|0
1614817800000|2021-03-04 00:30:00|18332.1|18308.1|18356.1|18332.1|18356.1|18332.1|18331.7|18307.7|0
1614818100000|2021-03-04 00:35:00|18355.6|18331.6|18358.9|18334.9|18363.6|18339.6|18354.7|18330.7|0
1614818400000|2021-03-04 00:40:00|18358.6|18334.6|18364.6|18340.6|18364.6|18340.6|18352.2|18328.2|0
1614818700000|2021-03-04 00:45:00|18364.8|18340.8|18359.4|18335.4|18365.5|18341.5|18355.8|18331.8|0
1614819000000|2021-03-04 00:50:00|18359.9|18335.9|18366.1|18342.1|18369.2|18345.2|18358.5|18334.5|0
1614819300000|2021-03-04 00:55:00|18364.9|18340.9|18369.2|18345.2|18372.6|18348.6|18364.4|18340.4|0
1614819600000|2021-03-04 01:00:00|18369.6|18345.6|18337.5|18327.5|18384|18374|18330.5|18320.5|1989
1614819900000|2021-03-04 01:05:00|18337|18327|18321|18311|18350.5|18340.5|18300|18290|1942
1614820200000|2021-03-04 01:10:00|18321.5|18311.5|18311|18301|18331.5|18321.5|18307.5|18297.5|1520
1614820500000|2021-03-04 01:15:00|18311.5|18301.5|18343.5|18333.5|18357.5|18347.5|18306|18296|1780
1614820800000|2021-03-04 01:20:00|18343|18333|18307|18297|18349.5|18339.5|18306.5|18296.5|1960
1614821100000|2021-03-04 01:25:00|18306.5|18296.5|18338.5|18328.5|18357|18347|18273.5|18263.5|4597
1614821400000|2021-03-04 01:30:00|18339|18329|18315.5|18305.5|18381.5|18371.5|18315.5|18305.5|23097
1614821700000|2021-03-04 01:35:00|18313|18303|18243.5|18233.5|18313|18303|18243.5|18233.5|7143
1614822000000|2021-03-04 01:40:00|18246.5|18236.5|18260.5|18250.5|18296|18286|18233|18223|5424
1614822300000|2021-03-04 01:45:00|18261|18251|18286|18276|18289|18279|18229|18219|7216
1614822600000|2021-03-04 01:50:00|18284|18274|18239|18229|18285|18275|18224|18214|4876
1614822900000|2021-03-04 01:55:00|18240|18230|18299|18289|18306|18296|18213|18203|6433
1614823200000|2021-03-04 02:00:00|18298|18288|18227|18217|18324|18314|18218|18208|7011
1614823500000|2021-03-04 02:05:00|18226|18216|18157|18147|18233|18223|18152|18142|7407
1614823800000|2021-03-04 02:10:00|18158|18148|18127|18117|18163|18153|18117|18107|7450
1614824100000|2021-03-04 02:15:00|18125|18115|18081|18071|18149|18139|18071|18061|7638
1614824400000|2021-03-04 02:20:00|18080|18070|18106|18096|18121|18111|18073|18063|7369
1614824700000|2021-03-04 02:25:00|18105|18095|18071|18061|18105|18095|18056|18046|6462
1614825000000|2021-03-04 02:30:00|18072|18062|18087|18077|18094|18084|18045|18035|7343
1614825300000|2021-03-04 02:35:00|18084|18074|18047|18037|18099|18089|18043|18033|4587
1614825600000|2021-03-04 02:40:00|18046|18036|18064|18054|18085|18075|18008|17998|7356
1614825900000|2021-03-04 02:45:00|18065|18055|18092|18082|18111|18101|18053|18043|5960
1614826200000|2021-03-04 02:50:00|18094|18084|18059|18049|18094|18084|18032|18022|4133
1614826500000|2021-03-04 02:55:00|18060|18050|17993|17983|18064|18054|17982|17972|6974
1614826800000|2021-03-04 03:00:00|17992|17982|17944|17934|17993|17983|17931|17921|7932
1614827100000|2021-03-04 03:05:00|17942|17932|17912|17902|17961|17951|17912|17902|6117
1614827400000|2021-03-04 03:10:00|17913|17903|17981|17971|18001|17991|17910|17900|5577
1614827700000|2021-03-04 03:15:00|17980|17970|17965|17955|17987|17977|17946|17936|5704
1614828000000|2021-03-04 03:20:00|17964|17954|17961|17951|17966|17956|17928|17918|3643
1614828300000|2021-03-04 03:25:00|17964|17954|18029|18019|18075|18065|17960|17950|8150
1614828600000|2021-03-04 03:30:00|18033|18023|18014|18004|18036|18026|18007|17997|1523
1614828900000|2021-03-04 03:35:00|18013|18003|17996|17986|18014|18004|17988|17978|1096
1614829200000|2021-03-04 03:40:00|17995|17985|17998|17988|17999|17989|17983|17973|809
1614829500000|2021-03-04 03:45:00|17999|17989|17995|17985|17999|17989|17986|17976|1202
1614829800000|2021-03-04 03:50:00|17996|17986|17994|17984|17997|17987|17992|17982|416
1614830100000|2021-03-04 03:55:00|17993|17983|17993|17983|17997|17987|17990|17980|431
1614830400000|2021-03-04 04:00:00|17994|17984|17979|17969|17994|17984|17975|17965|705
1614830700000|2021-03-04 04:05:00|17980|17970|17976|17966|17980|17970|17970|17960|504
1614831000000|2021-03-04 04:10:00|17977|17967|17972|17962|17977|17967|17970|17960|243
1614831300000|2021-03-04 04:15:00|17970|17960|17974|17964|17978|17968|17970|17960|331
1614831600000|2021-03-04 04:20:00|17973|17963|17977|17967|17978|17968|17969|17959|341
1614831900000|2021-03-04 04:25:00|17979|17969|17992|17982|17994|17984|17976|17966|350
1614832200000|2021-03-04 04:30:00|17996|17986|17993|17983|17997|17987|17991|17981|141
1614832500000|2021-03-04 04:35:00|17992|17982|18004|17994|18005|17995|17991|17981|360
1614832800000|2021-03-04 04:40:00|18003|17993|18019|18009|18022|18012|18002|17992|874
1614833100000|2021-03-04 04:45:00|18017|18007|18013|18003|18022|18012|18008|17998|485
1614833400000|2021-03-04 04:50:00|18015|18005|18022|18012|18025|18015|18012|18002|368
1614833700000|2021-03-04 04:55:00|18023|18013|18034|18024|18040|18030|18022|18012|577
1614834000000|2021-03-04 05:00:00|18036|18026|18124|18114|18135|18125|18011|18001|9404
1614834300000|2021-03-04 05:05:00|18123|18113|18076|18066|18129|18119|18069|18059|4215
1614834600000|2021-03-04 05:10:00|18075|18065|18048|18038|18087|18077|18028|18018|5472
1614834900000|2021-03-04 05:15:00|18049|18039|18018|18008|18064|18054|18017|18007|4035
1614835200000|2021-03-04 05:20:00|18017|18007|18026|18016|18071|18061|18017|18007|3671
1614835500000|2021-03-04 05:25:00|18025|18015|18024|18014|18037|18027|17992|17982|2291
1614835800000|2021-03-04 05:30:00|18023|18013|18012|18002|18025|18015|17997|17987|2884
1614836100000|2021-03-04 05:35:00|18009|17999|18042|18032|18048|18038|17988|17978|2772
1614836400000|2021-03-04 05:40:00|18043|18033|18009|17999|18067|18057|17997|17987|3941
1614836700000|2021-03-04 05:45:00|18008|17998|17968|17958|18011|18001|17963|17953|3056
1614837000000|2021-03-04 05:50:00|17967|17957|17986|17976|18004|17994|17964|17954|2311
1614837300000|2021-03-04 05:55:00|17984|17974|17943|17933|18011|18001|17943|17933|3009
1614837600000|2021-03-04 06:00:00|17945|17935|17980|17970|18012|18002|17936|17926|4749
1614837900000|2021-03-04 06:05:00|17981|17971|18038|18028|18044|18034|17956|17946|3861
1614838200000|2021-03-04 06:10:00|18034|18024|18063|18053|18087|18077|18027|18017|4147
1614838500000|2021-03-04 06:15:00|18062|18052|18029|18019|18072|18062|18023|18013|2421
1614838800000|2021-03-04 06:20:00|18030|18020|17969|17959|18035|18025|17967|17957|3194
1614839100000|2021-03-04 06:25:00|17967|17957|17983|17973|17992|17982|17966|17956|2583
1614839400000|2021-03-04 06:30:00|17980|17970|17910|17900|17991|17981|17895|17885|5977
1614839700000|2021-03-04 06:35:00|17909|17899|17931|17921|17947|17937|17888|17878|6115
1614840000000|2021-03-04 06:40:00|17930|17920|17892|17882|17932|17922|17882|17872|4565
1614840300000|2021-03-04 06:45:00|17890|17880|17958|17948|17968|17958|17890|17880|6255
1614840600000|2021-03-04 06:50:00|17956|17946|17980|17970|17995|17985|17950|17940|5209
1614840900000|2021-03-04 06:55:00|17979|17969|17997|17987|18001|17991|17979|17969|6650
1614841200000|2021-03-04 07:00:00|18000|17990|17984|17974|18001|17991|17979|17969|2349
1614841500000|2021-03-04 07:05:00|17983|17973|18041|18031|18044|18034|17983|17973|2400
1614841800000|2021-03-04 07:10:00|18043|18033|18024|18014|18072|18062|18021|18011|3219
1614842100000|2021-03-04 07:15:00|18021|18011|18000|17990|18021|18011|17998|17988|1527
1614842400000|2021-03-04 07:20:00|17997|17987|18008|17998|18014|18004|17995|17985|1278
1614842700000|2021-03-04 07:25:00|18006|17996|17997|17987|18012|18002|17996|17986|564
1614843000000|2021-03-04 07:30:00|17998|17988|18002|17992|18012|18002|17994|17984|635
1614843300000|2021-03-04 07:35:00|18001|17991|18017|18007|18018|18008|17999|17989|619
1614843600000|2021-03-04 07:40:00|18020|18010|18033|18023|18038|18028|18007|17997|1059
1614843900000|2021-03-04 07:45:00|18034|18024|18025|18015|18043|18033|18025|18015|880
1614844200000|2021-03-04 07:50:00|18027|18017|18024|18014|18031|18021|18017|18007|558
1614844500000|2021-03-04 07:55:00|18025|18015|18018|18008|18026|18016|18018|18008|581
1614844800000|2021-03-04 08:00:00|18019|18007|18032|18019|18032|18020|18015|18002|983
1614845100000|2021-03-04 08:05:00|18031|18020|18047|18034|18047|18034|18022|18011|1515
1614845400000|2021-03-04 08:10:00|18049|18036|18020|18008|18049|18036|18019|18008|821
1614845700000|2021-03-04 08:15:00|18018|18006|18024|18012|18024|18012|18014|18003|868
1614846000000|2021-03-04 08:20:00|18025|18013|18027|18015|18035|18023|18025|18013|1097
1614846300000|2021-03-04 08:25:00|18029|18016|18037|18026|18051|18039|18020|18008|2736
1614846600000|2021-03-04 08:30:00|18046.1|18022.1|18075.6|18051.6|18076.2|18052.2|18039|18015|1
1614846900000|2021-03-04 08:35:00|18076|18052|18071.6|18047.6|18076.1|18052.1|18056.4|18032.4|2924
1614847200000|2021-03-04 08:40:00|18072|18048|18053.9|18029.9|18075.9|18051.9|18053|18029|0
1614847500000|2021-03-04 08:45:00|18056.3|18032.3|18035.8|18011.8|18057.6|18033.6|18035.4|18011.4|0
1614847800000|2021-03-04 08:50:00|18035.4|18011.4|18033.7|18009.7|18036.3|18012.3|18020.5|17996.5|0
1614848100000|2021-03-04 08:55:00|18033.3|18009.3|18037.2|18013.2|18041.9|18017.9|18030|18006|0
1614848400000|2021-03-04 09:00:00|18037.6|18013.6|18029|18017|18037.6|18020|18019|18008|477
1614848700000|2021-03-04 09:05:00|18030|18018|18016|18004|18031|18019|18016|18004|714
1614849000000|2021-03-04 09:10:00|18017|18005|18002|17990|18019|18008|18000|17989|223
1614849300000|2021-03-04 09:15:00|18000|17989|18008|17996|18011|18000|17999|17987|340
1614849600000|2021-03-04 09:20:00|18007|17997|17986|17975|18007|17997|17985|17974|627
1614849900000|2021-03-04 09:25:00|17985|17974|17995|17983|17995|17984|17980|17969|649
1614850200000|2021-03-04 09:30:00|17996|17984|17988|17976|17996|17984|17985|17974|333
1614850500000|2021-03-04 09:35:00|17989|17977|17982|17970|17991|17980|17982|17970|309
1614850800000|2021-03-04 09:40:00|17981|17969|17964|17952|17981|17970|17963|17952|745
1614851100000|2021-03-04 09:45:00|17963|17951|17975|17963|17976|17965|17960|17949|405
1614851400000|2021-03-04 09:50:00|17976|17964|17985|17974|17988|17977|17976|17964|511
1614851700000|2021-03-04 09:55:00|17984|17973|17986|17974|17990|17979|17981|17970|473
1614852000000|2021-03-04 10:00:00|17985|17973|17995|17983|17995|17983|17983|17972|282
1614852300000|2021-03-04 10:05:00|17994|17984|17982|17970|17997|17986|17981|17969|353
1614852600000|2021-03-04 10:10:00|17981|17969|17975|17963|17988|17977|17973|17962|181
1614852900000|2021-03-04 10:15:00|17976|17964|17960|17948|17978|17966|17959|17948|184
1614853200000|2021-03-04 10:20:00|17961|17949|17959|17948|17963|17952|17958|17946|340
1614853500000|2021-03-04 10:25:00|17960|17947|17953|17941|17962|17950|17950|17938|211
1614853800000|2021-03-04 10:30:00|17952|17940|17976|17964|17976|17965|17949|17937|183
1614854100000|2021-03-04 10:35:00|17975|17963|17970|17958|17975|17963|17962|17951|171
1614854400000|2021-03-04 10:40:00|17971|17961|17956|17944|17974|17962|17956|17944|223
1614854700000|2021-03-04 10:45:00|17954|17945|17953|17942|17954|17945|17948|17937|343
1614855000000|2021-03-04 10:50:00|17954|17943|17972|17961|17973|17962|17949|17938|382
1614855300000|2021-03-04 10:55:00|17971|17960|17961|17949|17976|17964|17957|17946|354
1614855600000|2021-03-04 11:00:00|17963|17951|17962|17950|17970|17958|17959|17948|271
1614855900000|2021-03-04 11:05:00|17960|17951|17967|17956|17968|17957|17958|17946|293
1614856200000|2021-03-04 11:10:00|17968|17957|17961|17949|17969|17958|17956|17945|174
1614856500000|2021-03-04 11:15:00|17962|17950|17967|17955|17968|17957|17961|17950|81
1614856800000|2021-03-04 11:20:00|17966|17956|17973|17962|17973|17962|17963|17952|101
1614857100000|2021-03-04 11:25:00|17972|17960|17969|17958|17977|17965|17968|17957|155
1614857400000|2021-03-04 11:30:00|17970|17959|17970|17958|17975|17963|17965|17953|197
1614857700000|2021-03-04 11:35:00|17969|17959|17987|17974|17987|17976|17968|17957|153
1614858000000|2021-03-04 11:40:00|17986|17975|17984|17973|17989|17978|17983|17972|102
1614858300000|2021-03-04 11:45:00|17985|17974|17989|17977|17990|17979|17981|17970|149
1614858600000|2021-03-04 11:50:00|17988|17978|18001|17990|18003|17991|17986|17974|264
1614858900000|2021-03-04 11:55:00|18002|17991|18004|17992|18008|17997|18000|17988|148
1614859200000|2021-03-04 12:00:00|18005|17993|18005|17993|18012|18001|18005|17993|224
1614859500000|2021-03-04 12:05:00|18004|17994|18005|17993|18006|17995|17999|17988|121
1614859800000|2021-03-04 12:10:00|18006|17994|18014|18003|18016|18004|18005|17994|185
1614860100000|2021-03-04 12:15:00|18015|18002|18017|18006|18019|18007|18011|18000|131
1614860400000|2021-03-04 12:20:00|18018|18005|18014|18002|18019|18007|18009|17998|120
1614860700000|2021-03-04 12:25:00|18013|18003|18012|18001|18014|18003|18006|17995|96
1614861000000|2021-03-04 12:30:00|18013|18002|18008|17996|18017|18006|18007|17996|122
1614861300000|2021-03-04 12:35:00|18007|17997|18015|18004|18017|18006|18007|17996|92
1614861600000|2021-03-04 12:40:00|18016|18005|18015|18004|18020|18008|18014|18003|90
1614861900000|2021-03-04 12:45:00|18017|18005|18019|18007|18021|18010|18012|18000|130
1614862200000|2021-03-04 12:50:00|18018|18008|18020|18009|18023|18011|18016|18005|145
1614862500000|2021-03-04 12:55:00|18021|18010|18020|18008|18023|18011|18017|18006|68
1614862800000|2021-03-04 13:00:00|18019|18007|18020|18009|18025|18013|18019|18007|110
1614863100000|2021-03-04 13:05:00|18021|18010|18020|18008|18022|18010|18012|18001|120
1614863400000|2021-03-04 13:10:00|18019|18007|18029|18018|18034|18022|18018|18006|321
1614863700000|2021-03-04 13:15:00|18030|18019|18032|18020|18038|18026|18027|18016|138
1614864000000|2021-03-04 13:20:00|18033|18021|18048|18036|18049|18037|18029|18018|185
1614864300000|2021-03-04 13:25:00|18049|18037|18039|18028|18050|18038|18038|18027|115
1614864600000|2021-03-04 13:30:00|18040|18029|18045|18034|18056|18045|18039|18028|224
1614864900000|2021-03-04 13:35:00|18044|18033|18045|18034|18053|18042|18041|18029|221
1614865200000|2021-03-04 13:40:00|18046|18035|18047|18035|18058|18046|18046|18034|187
1614865500000|2021-03-04 13:45:00|18046|18036|18038|18026|18052|18040|18032|18021|195
1614865800000|2021-03-04 13:50:00|18039|18027|18038|18027|18042|18031|18018|18005|589
1614866100000|2021-03-04 13:55:00|18039|18026|18035|18023|18040|18028|18029|18018|92
1614866400000|2021-03-04 14:00:00|18034|18024|18020|18009|18041|18030|18018|18006|224
1614866700000|2021-03-04 14:05:00|18021|18010|18023|18011|18030|18019|18021|18010|94
1614867000000|2021-03-04 14:10:00|18022|18010|18031|18020|18032|18021|18020|18009|93
1614867300000|2021-03-04 14:15:00|18032|18021|18027|18016|18034|18022|18023|18011|115
1614867600000|2021-03-04 14:20:00|18028|18015|18030|18019|18034|18023|18025|18014|130
1614867900000|2021-03-04 14:25:00|18032|18020|18019|18007|18033|18021|18017|18006|99
1614868200000|2021-03-04 14:30:00|18020|18008|18041|18030|18042|18030|18010|17999|898
1614868500000|2021-03-04 14:35:00|18042|18031|18048|18036|18056|18045|18041|18030|459
1614868800000|2021-03-04 14:40:00|18049|18037|18042|18031|18051|18040|18036|18024|587
1614869100000|2021-03-04 14:45:00|18043|18030|18004|17992|18044|18033|18002|17991|883
1614869400000|2021-03-04 14:50:00|18003|17991|18002|17990|18010|17998|17990|17979|821
1614869700000|2021-03-04 14:55:00|18001|17991|17977|17964|18005|17993|17967|17956|710
1614870000000|2021-03-04 15:00:00|17978|17966|17963|17951|17988|17976|17962|17951|758
1614870300000|2021-03-04 15:05:00|17962|17952|17967|17955|17975|17963|17960|17949|1136
1614870600000|2021-03-04 15:10:00|17966|17954|17995|17983|17995|17984|17963|17951|790
1614870900000|2021-03-04 15:15:00|17994|17982|17983|17972|18004|17993|17983|17972|820
1614871200000|2021-03-04 15:20:00|17982|17970|18010|17998|18020|18009|17980|17969|804
1614871500000|2021-03-04 15:25:00|18009|17997|18028|18017|18037|18026|18001|17990|563
1614871800000|2021-03-04 15:30:00|18029|18016|18040|18029|18040|18029|18023|18011|309
1614872100000|2021-03-04 15:35:00|18039|18028|18057|18045|18058|18047|18036|18025|381
1614872400000|2021-03-04 15:40:00|18056|18046|18061|18049|18064|18053|18045|18034|338
1614872700000|2021-03-04 15:45:00|18060|18050|18063|18051|18075|18064|18058|18047|412
1614873000000|2021-03-04 15:50:00|18064|18052|18048|18036|18072|18061|18044|18032|457
1614873300000|2021-03-04 15:55:00|18047|18037|18075|18063|18081|18070|18045|18034|442
1614873600000|2021-03-04 16:00:00|18077|18066|18085|18074|18097|18085|18069|18057|617
1614873900000|2021-03-04 16:05:00|18086|18073|18081|18070|18101|18089|18075|18063|775
1614874200000|2021-03-04 16:10:00|18080|18069|18060|18048|18085|18074|18060|18048|482
1614874500000|2021-03-04 16:15:00|18059|18049|18071|18058|18075|18064|18054|18042|385
1614874800000|2021-03-04 16:20:00|18070|18059|18078|18066|18083|18072|18064|18053|302
1614875100000|2021-03-04 16:25:00|18077|18065|18077|18066|18081|18069|18064|18053|259
1614875400000|2021-03-04 16:30:00|18079|18067|18064|18052|18097|18086|18063|18052|425
1614875700000|2021-03-04 16:35:00|18065|18053|18101|18090|18102|18091|18064|18052|641
1614876000000|2021-03-04 16:40:00|18102|18088|18111|18100|18116|18104|18100|18088|379
1614876300000|2021-03-04 16:45:00|18112|18099|18101|18090|18116|18104|18087|18075|645
1614876600000|2021-03-04 16:50:00|18102|18091|18089|18078|18103|18092|18087|18075|154
1614876900000|2021-03-04 16:55:00|18090|18079|18078|18066|18091|18079|18075|18063|185
1614877200000|2021-03-04 17:00:00|18079|18067|18097|18086|18097|18086|18079|18067|124
1614877500000|2021-03-04 17:05:00|18095|18085|18097|18085|18098|18087|18086|18074|180
1614877800000|2021-03-04 17:10:00|18096|18084|18057|18045|18096|18084|18041|18030|472
1614878100000|2021-03-04 17:15:00|18058|18046|18067|18056|18094|18083|18053|18041|816
1614878400000|2021-03-04 17:20:00|18068|18057|18019|18007|18075|18064|18015|18003|861
1614878700000|2021-03-04 17:25:00|18018|18006|18002|17991|18021|18010|17983|17971|788
1614879000000|2021-03-04 17:30:00|18001|17990|17973|17961|18002|17990|17968|17956|917
1614879300000|2021-03-04 17:35:00|17972|17962|17992|17981|17993|17981|17961|17950|511
1614879600000|2021-03-04 17:40:00|17991|17979|17975|17964|18000|17989|17974|17962|403
1614879900000|2021-03-04 17:45:00|17974|17963|17964|17952|17975|17964|17958|17945|373
1614880200000|2021-03-04 17:50:00|17963|17953|17944|17932|17969|17958|17937|17925|667
1614880500000|2021-03-04 17:55:00|17943|17933|17927|17916|17946|17935|17925|17913|686
1614880800000|2021-03-04 18:00:00|17926|17915|17962|17951|17965|17953|17924|17913|646
1614881100000|2021-03-04 18:05:00|17963|17950|17931|17919|17963|17950|17927|17915|632
1614881400000|2021-03-04 18:10:00|17930|17918|17921|17909|17935|17923|17919|17907|368
1614881700000|2021-03-04 18:15:00|17920|17908|17925|17914|17934|17923|17916|17904|396
1614882000000|2021-03-04 18:20:00|17926|17913|17917|17905|17927|17915|17904|17893|847
1614882300000|2021-03-04 18:25:00|17916|17904|17934|17922|17934|17922|17903|17892|491
1614882600000|2021-03-04 18:30:00|17933|17921|17911|17900|17934|17922|17905|17894|706
1614882900000|2021-03-04 18:35:00|17912|17901|17921|17909|17929|17917|17908|17897|478
1614883200000|2021-03-04 18:40:00|17920|17908|17909|17897|17923|17911|17904|17892|360
1614883500000|2021-03-04 18:45:00|17908|17896|17879|17868|17908|17897|17879|17867|619
1614883800000|2021-03-04 18:50:00|17880|17869|17844|17832|17883|17871|17810|17799|1729
1614884100000|2021-03-04 18:55:00|17843|17831|17833|17821|17859|17847|17832|17820|696
1614884400000|2021-03-04 19:00:00|17832|17820|17844|17832|17852|17841|17832|17820|876
1614884700000|2021-03-04 19:05:00|17846|17834|17881|17869|17886|17875|17842|17831|519
1614885000000|2021-03-04 19:10:00|17882|17870|17873|17861|17884|17873|17861|17850|524
1614885300000|2021-03-04 19:15:00|17872|17860|17875|17863|17880|17869|17858|17846|442
1614885600000|2021-03-04 19:20:00|17876|17865|17904|17892|17904|17893|17876|17865|391
1614885900000|2021-03-04 19:25:00|17905|17893|17905|17894|17918|17907|17903|17891|564
1614886200000|2021-03-04 19:30:00|17906|17893|17889|17877|17907|17896|17882|17870|356
1614886500000|2021-03-04 19:35:00|17890|17878|17892|17881|17894|17882|17871|17859|332
1614886800000|2021-03-04 19:40:00|17893|17880|17906.5|17896.5|17908|17897|17886|17875|222
1614887100000|2021-03-04 19:45:00|17907|17897|17914|17904|17924.5|17914.5|17891.5|17881.5|497
1614887400000|2021-03-04 19:50:00|17915|17905|17920|17910|17921.5|17911.5|17894.5|17884.5|327
1614887700000|2021-03-04 19:55:00|17920.5|17910.5|17904.5|17894.5|17922.5|17912.5|17901|17891|284
1614888000000|2021-03-04 20:00:00|17904|17894|17892|17882|17911|17901|17891|17881|360
1614888300000|2021-03-04 20:05:00|17892.5|17882.5|17878|17868|17905.5|17895.5|17877.5|17867.5|290
1614888600000|2021-03-04 20:10:00|17877.5|17867.5|17880|17870|17890.5|17880.5|17872|17862|375
1614888900000|2021-03-04 20:15:00|17879.5|17869.5|17875|17865|17883.5|17873.5|17868.5|17858.5|301
1614889200000|2021-03-04 20:20:00|17874.5|17864.5|17851|17841|17875.5|17865.5|17850.5|17840.5|325
1614889500000|2021-03-04 20:25:00|17853|17843|17882.5|17872.5|17889|17879|17849.5|17839.5|244
1614889800000|2021-03-04 20:30:00|17882|17872|17895|17885|17911.5|17901.5|17873|17863|386
1614890100000|2021-03-04 20:35:00|17894.5|17884.5|17870|17860|17900|17890|17864|17854|236
1614890400000|2021-03-04 20:40:00|17869.5|17859.5|17881|17871|17889.5|17879.5|17868|17858|349
1614890700000|2021-03-04 20:45:00|17881.5|17871.5|17877|17867|17891.5|17881.5|17866.5|17856.5|259
1614891000000|2021-03-04 20:50:00|17877.5|17867.5|17869.5|17859.5|17884.5|17874.5|17869.5|17859.5|368
1614891300000|2021-03-04 20:55:00|17868.5|17858.5|17867|17857|17884.5|17874.5|17866.5|17856.5|404
1614891600000|2021-03-04 21:00:00|17867.5|17857.5|17880.5|17870.5|17881.5|17871.5|17867.5|17857.5|102
1614891900000|2021-03-04 21:05:00|17880|17870|17882|17872|17883.5|17873.5|17880|17870|28
1614892200000|2021-03-04 21:10:00|17883|17873|17874|17864|17883|17873|17872.5|17862.5|31
1614892500000|2021-03-04 21:15:00|17880.5|17856.5|17879.1|17855.1|17881.6|17857.6|17878.7|17854.7|0
1614892800000|2021-03-04 21:20:00|17879.2|17855.2|17880.9|17856.9|17880.9|17856.9|17878|17854|0
1614893100000|2021-03-04 21:25:00|17881.1|17857.1|17880.4|17856.4|17882|17858|17879.4|17855.4|0
1614893400000|2021-03-04 21:30:00|17879|17855|17883.5|17859.5|17883.5|17859.5|17871.9|17847.9|0
1614893700000|2021-03-04 21:35:00|17882.6|17858.6|17884.4|17860.4|17886.2|17862.2|17879.9|17855.9|0
1614894000000|2021-03-04 21:40:00|17882.6|17858.6|17880.7|17856.7|17883.5|17859.5|17879.8|17855.8|0
1614894300000|2021-03-04 21:45:00|17881.6|17857.6|17873.8|17849.8|17881.8|17857.8|17872|17848|0
1614894600000|2021-03-04 21:50:00|17873.6|17849.6|17863.8|17839.8|17873.6|17849.6|17863.8|17839.8|0
1614894900000|2021-03-04 21:55:00|17862.9|17838.9|17862.1|17838.1|17865.6|17841.6|17859.7|17835.7|0
1614895200000|2021-03-04 22:00:00|17862.6|17838.6|17863.9|17839.9|17863.9|17839.9|17862|17838|0
1614895500000|2021-03-04 22:05:00|17864.2|17840.2|17864.4|17840.4|17865.4|17841.4|17863.8|17839.8|0
1614895800000|2021-03-04 22:10:00|17864.7|17840.7|17861.3|17837.3|17864.7|17840.7|17860.7|17836.7|0
1614896100000|2021-03-04 22:15:00|17861.7|17837.7|17863|17839|17863.1|17839.1|17861.7|17837.7|0
1614896400000|2021-03-04 22:20:00|17863.1|17839.1|17865|17841|17865.3|17841.3|17862.1|17838.1|0
1614896700000|2021-03-04 22:25:00|17865.3|17841.3|17866.5|17842.5|17866.5|17842.5|17865.3|17841.3|0
1614897000000|2021-03-04 22:30:00|17866.9|17842.9|17864.3|17840.3|17867.5|17843.5|17864.2|17840.2|0
1614897300000|2021-03-04 22:35:00|17864.1|17840.1|17866.1|17842.1|17866.1|17842.1|17863.5|17839.5|0
1614897600000|2021-03-04 22:40:00|17866.2|17842.2|17863.7|17839.7|17866.6|17842.6|17863.2|17839.2|0
1614897900000|2021-03-04 22:45:00|17865.1|17841.1|17861.7|17837.7|17865.2|17841.2|17861.5|17837.5|0
1614898200000|2021-03-04 22:50:00|17861.6|17837.6|17858.2|17834.2|17863.2|17839.2|17858.2|17834.2|0
1614898500000|2021-03-04 22:55:00|17858.4|17834.4|17858.3|17834.3|17859.6|17835.6|17856.4|17832.4|0
1614898800000|2021-03-04 23:00:00|17862.4|17838.4|17850.2|17826.2|17868.2|17844.2|17847.5|17823.5|0
1614899100000|2021-03-04 23:05:00|17851.1|17827.1|17852.3|17828.3|17858.5|17834.5|17843.7|17819.7|0
1614899400000|2021-03-04 23:10:00|17852.7|17828.7|17874|17850|17879.8|17855.8|17852.3|17828.3|0
1614899700000|2021-03-04 23:15:00|17874.9|17850.9|17857.2|17833.2|17878|17854|17857.2|17833.2|0
1614900000000|2021-03-04 23:20:00|17856.3|17832.3|17851.1|17827.1|17862.6|17838.6|17840.2|17816.2|0
1614900300000|2021-03-04 23:25:00|17850.2|17826.2|17853.3|17829.3|17853.3|17829.3|17841.3|17817.3|0
1614900600000|2021-03-04 23:30:00|17852.8|17828.8|17865.1|17841.1|17865.6|17841.6|17846|17822|0
1614900900000|2021-03-04 23:35:00|17865.6|17841.6|17853.4|17829.4|17865.6|17841.6|17850.7|17826.7|0
1614901200000|2021-03-04 23:40:00|17852.5|17828.5|17850.2|17826.2|17862.3|17838.3|17849.8|17825.8|0
1614901500000|2021-03-04 23:45:00|17849.8|17825.8|17835.1|17811.1|17849.8|17825.8|17833.8|17809.8|0
1614901800000|2021-03-04 23:50:00|17836|17812|17838.1|17814.1|17845.2|17821.2|17833.4|17809.4|0
1614902100000|2021-03-04 23:55:00|17839|17815|17833.5|17809.5|17843.8|17819.8|17831.7|17807.7|0
1614902400000|2021-03-05 00:00:00|17831.7|17807.7|17807.1|17783.1|17839.7|17815.7|17807.1|17783.1|0
1614902700000|2021-03-05 00:05:00|17806.3|17782.3|17783.9|17759.9|17813.6|17789.6|17783|17759|0
1614903000000|2021-03-05 00:10:00|17783|17759|17776.3|17752.3|17787.5|17763.5|17771|17747|0
1614903300000|2021-03-05 00:15:00|17776.7|17752.7|17772.6|17748.6|17780|17756|17767|17743|0
1614903600000|2021-03-05 00:20:00|17773.1|17749.1|17766.9|17742.9|17776.8|17752.8|17760.5|17736.5|0
1614903900000|2021-03-05 00:25:00|17767.1|17743.1|17792.7|17768.7|17792.7|17768.7|17766.9|17742.9|0
1614904200000|2021-03-05 00:30:00|17793.2|17769.2|17776.3|17752.3|17793.2|17769.2|17775.6|17751.6|0
1614904500000|2021-03-05 00:35:00|17775.9|17751.9|17775.8|17751.8|17777.9|17753.9|17770.2|17746.2|0
1614904800000|2021-03-05 00:40:00|17776|17752|17780|17756|17786.7|17762.7|17770.7|17746.7|0
1614905100000|2021-03-05 00:45:00|17778.8|17754.8|17779.4|17755.4|17783.9|17759.9|17771.9|17747.9|0
1614905400000|2021-03-05 00:50:00|17778.6|17754.6|17815.8|17791.8|17816.7|17792.7|17776.1|17752.1|0
1614905700000|2021-03-05 00:55:00|17814.6|17790.6|17823|17799|17825.2|17801.2|17810.2|17786.2|0
1614906000000|2021-03-05 01:00:00|17822.6|17798.6|17760.5|17750.5|17832|17822|17747|17737|4329
1614906300000|2021-03-05 01:05:00|17759.5|17749.5|17768.5|17758.5|17769|17759|17746|17736|1922
1614906600000|2021-03-05 01:10:00|17766.5|17756.5|17740.5|17730.5|17784|17774|17726.5|17716.5|2284
1614906900000|2021-03-05 01:15:00|17740|17730|17766.5|17756.5|17771|17761|17730.5|17720.5|2936
1614907200000|2021-03-05 01:20:00|17766|17756|17721.5|17711.5|17771|17761|17704.5|17694.5|2864
1614907500000|2021-03-05 01:25:00|17721|17711|17777|17767|17780.5|17770.5|17721|17711|3651
1614907800000|2021-03-05 01:30:00|17777.5|17767.5|17637.5|17627.5|17827|17817|17608|17598|31066
1614908100000|2021-03-05 01:35:00|17639|17629|17806|17796|17813|17803|17614|17604|24377
1614908400000|2021-03-05 01:40:00|17808.5|17798.5|17821.5|17811.5|17825|17815|17754|17744|11258
1614908700000|2021-03-05 01:45:00|17823|17813|17734|17724|17826|17816|17723|17713|9105
1614909000000|2021-03-05 01:50:00|17731|17721|17658|17648|17773|17763|17621|17611|10656
1614909300000|2021-03-05 01:55:00|17655|17645|17569.2|17559.2|17662|17652|17568.2|17558.2|8302
1614909600000|2021-03-05 02:00:00|17570.2|17560.2|17609.2|17599.2|17631.2|17621.2|17556.2|17546.2|9410
1614909900000|2021-03-05 02:05:00|17608.2|17598.2|17645.2|17635.2|17692.2|17682.2|17582.2|17572.2|8182
1614910200000|2021-03-05 02:10:00|17643.2|17633.2|17681.2|17671.2|17683.2|17673.2|17603.2|17593.2|8571
1614910500000|2021-03-05 02:15:00|17677.2|17667.2|17747.2|17737.2|17770.2|17760.2|17671.2|17661.2|9516
1614910800000|2021-03-05 02:20:00|17749.2|17739.2|17789.2|17779.2|17818.2|17808.2|17749.2|17739.2|6577
1614911100000|2021-03-05 02:25:00|17791.2|17781.2|17711.2|17701.2|17801.2|17791.2|17684.2|17674.2|5691
1614911400000|2021-03-05 02:30:00|17710.2|17700.2|17785.2|17775.2|17832.2|17822.2|17686.2|17676.2|8911
1614911700000|2021-03-05 02:35:00|17786.2|17776.2|17781.2|17771.2|17812.2|17802.2|17758.2|17748.2|3986
1614912000000|2021-03-05 02:40:00|17778.2|17768.2|17807.2|17797.2|17839.2|17829.2|17751.2|17741.2|4614
1614912300000|2021-03-05 02:45:00|17809.2|17799.2|17900.2|17890.2|17903.2|17893.2|17806.2|17796.2|5693
1614912600000|2021-03-05 02:50:00|17899.2|17889.2|17914.2|17904.2|17945.2|17935.2|17894.2|17884.2|6268
1614912900000|2021-03-05 02:55:00|17911.2|17901.2|17949.2|17939.2|17953.2|17943.2|17892.2|17882.2|4032
1614913200000|2021-03-05 03:00:00|17948.2|17938.2|17974.2|17964.2|18012.2|18002.2|17933.2|17923.2|7747
1614913500000|2021-03-05 03:05:00|17973.2|17963.2|17937.2|17927.2|17985.2|17975.2|17916.2|17906.2|4683
1614913800000|2021-03-05 03:10:00|17942.2|17932.2|17917.2|17907.2|17975.2|17965.2|17917.2|17907.2|4567
1614914100000|2021-03-05 03:15:00|17920.2|17910.2|17869.2|17859.2|17933.2|17923.2|17863.2|17853.2|3526
1614914400000|2021-03-05 03:20:00|17871.2|17861.2|17829.2|17819.2|17881.2|17871.2|17827.2|17817.2|3861
1614914700000|2021-03-05 03:25:00|17828.2|17818.2|17804.2|17794.2|17846.2|17836.2|17778.2|17768.2|5850
1614915000000|2021-03-05 03:30:00|17803.2|17793.2|17829.2|17819.2|17831.2|17821.2|17787.2|17777.2|1212
1614915300000|2021-03-05 03:35:00|17828.2|17818.2|17836.2|17826.2|17837.2|17827.2|17817.2|17807.2|1554
1614915600000|2021-03-05 03:40:00|17835.2|17825.2|17834.2|17824.2|17842.2|17832.2|17827.2|17817.2|453
1614915900000|2021-03-05 03:45:00|17835.2|17825.2|17836.2|17826.2|17842.2|17832.2|17833.2|17823.2|468
1614916200000|2021-03-05 03:50:00|17839.2|17829.2|17850.2|17840.2|17857.2|17847.2|17834.2|17824.2|569
1614916500000|2021-03-05 03:55:00|17854.2|17844.2|17860.2|17850.2|17863.2|17853.2|17851.2|17841.2|492
1614916800000|2021-03-05 04:00:00|17863.2|17853.2|17872.2|17862.2|17873.2|17863.2|17854.2|17844.2|737
1614917100000|2021-03-05 04:05:00|17871.2|17861.2|17855.2|17845.2|17872.2|17862.2|17855.2|17845.2|481
1614917400000|2021-03-05 04:10:00|17857.2|17847.2|17868.2|17858.2|17869.2|17859.2|17857.2|17847.2|176
1614917700000|2021-03-05 04:15:00|17869.2|17859.2|17868.2|17858.2|17869.2|17859.2|17858.2|17848.2|180
1614918000000|2021-03-05 04:20:00|17869.2|17859.2|17871.2|17861.2|17871.2|17861.2|17865.2|17855.2|135
1614918300000|2021-03-05 04:25:00|17872.2|17862.2|17881.2|17871.2|17882.2|17872.2|17862.2|17852.2|1174
1614918600000|2021-03-05 04:30:00|17882.2|17872.2|17871.2|17861.2|17882.2|17872.2|17868.2|17858.2|199
1614918900000|2021-03-05 04:35:00|17870.2|17860.2|17875.2|17865.2|17875.2|17865.2|17867.2|17857.2|244
1614919200000|2021-03-05 04:40:00|17877.2|17867.2|17867.2|17857.2|17877.2|17867.2|17867.2|17857.2|284
1614919500000|2021-03-05 04:45:00|17866.2|17856.2|17848.2|17838.2|17869.2|17859.2|17846.2|17836.2|924
1614919800000|2021-03-05 04:50:00|17847.2|17837.2|17846.2|17836.2|17853.2|17843.2|17839.2|17829.2|620
1614920100000|2021-03-05 04:55:00|17847.2|17837.2|17837.2|17827.2|17847.2|17837.2|17829.2|17819.2|609
1614920400000|2021-03-05 05:00:00|17834.2|17824.2|17897.2|17887.2|17905.2|17895.2|17828.2|17818.2|6724
1614920700000|2021-03-05 05:05:00|17898.2|17888.2|17793.2|17783.2|17903.2|17893.2|17778.2|17768.2|6222
1614921000000|2021-03-05 05:10:00|17792.2|17782.2|17763.2|17753.2|17816.2|17806.2|17754.2|17744.2|5009
1614921300000|2021-03-05 05:15:00|17764.2|17754.2|17763.2|17753.2|17782.2|17772.2|17746.2|17736.2|3939
1614921600000|2021-03-05 05:20:00|17764.2|17754.2|17779.2|17769.2|17782.2|17772.2|17731.2|17721.2|3541
1614921900000|2021-03-05 05:25:00|17777.2|17767.2|17760.2|17750.2|17820.2|17810.2|17756.2|17746.2|3478
1614922200000|2021-03-05 05:30:00|17761.2|17751.2|17852.2|17842.2|17867.2|17857.2|17755.2|17745.2|4571
1614922500000|2021-03-05 05:35:00|17851.2|17841.2|17862.2|17852.2|17872.2|17862.2|17821.2|17811.2|3614
1614922800000|2021-03-05 05:40:00|17860.2|17850.2|17905.2|17895.2|17932.2|17922.2|17860.2|17850.2|5034
1614923100000|2021-03-05 05:45:00|17909.2|17899.2|17915.2|17905.2|17921.2|17911.2|17891.2|17881.2|4509
1614923400000|2021-03-05 05:50:00|17917.2|17907.2|17997.2|17987.2|17998.2|17988.2|17914.2|17904.2|4957
1614923700000|2021-03-05 05:55:00|17999.2|17989.2|18037.2|18027.2|18038.2|18028.2|17977.2|17967.2|6646
1614924000000|2021-03-05 06:00:00|18039.2|18029.2|18049.2|18039.2|18053.2|18043.2|18008.2|17998.2|5105
1614924300000|2021-03-05 06:05:00|18048.2|18038.2|17978.2|17968.2|18052.2|18042.2|17961.2|17951.2|3802
1614924600000|2021-03-05 06:10:00|17980.2|17970.2|17963.2|17953.2|18000.2|17990.2|17946.2|17936.2|2617
1614924900000|2021-03-05 06:15:00|17964.2|17954.2|17975.2|17965.2|18024.2|18014.2|17961.2|17951.2|3196
1614925200000|2021-03-05 06:20:00|17979.2|17969.2|17916.2|17906.2|17986.2|17976.2|17908.2|17898.2|4459
1614925500000|2021-03-05 06:25:00|17917.2|17907.2|17905.2|17895.2|17931.2|17921.2|17901.2|17891.2|2293
1614925800000|2021-03-05 06:30:00|17907.2|17897.2|17875.2|17865.2|17922.2|17912.2|17873.2|17863.2|2446
1614926100000|2021-03-05 06:35:00|17872.2|17862.2|17895.2|17885.2|17895.2|17885.2|17845.2|17835.2|4091
1614926400000|2021-03-05 06:40:00|17891.2|17881.2|17901.2|17891.2|17940.2|17930.2|17886.2|17876.2|3102
1614926700000|2021-03-05 06:45:00|17903.2|17893.2|17855.2|17845.2|17907.2|17897.2|17848.2|17838.2|2348
1614927000000|2021-03-05 06:50:00|17854.2|17844.2|17876.2|17866.2|17883.2|17873.2|17854.2|17844.2|3438
1614927300000|2021-03-05 06:55:00|17878.2|17868.2|17881.2|17871.2|17892.2|17882.2|17874.2|17864.2|4221
1614927600000|2021-03-05 07:00:00|17879.2|17869.2|17856.2|17846.2|17889.2|17879.2|17856.2|17846.2|2837
1614927900000|2021-03-05 07:05:00|17857.2|17847.2|17862.2|17852.2|17864.2|17854.2|17831.2|17821.2|2039
1614928200000|2021-03-05 07:10:00|17864.2|17854.2|17863.2|17853.2|17875.2|17865.2|17856.2|17846.2|1538
1614928500000|2021-03-05 07:15:00|17864.2|17854.2|17879.2|17869.2|17884.2|17874.2|17863.2|17853.2|553
1614928800000|2021-03-05 07:20:00|17880.2|17870.2|17867.2|17857.2|17884.2|17874.2|17861.2|17851.2|521
1614929100000|2021-03-05 07:25:00|17869.2|17859.2|17862.2|17852.2|17873.2|17863.2|17852.2|17842.2|808
1614929400000|2021-03-05 07:30:00|17863.2|17853.2|17853.2|17843.2|17865.2|17855.2|17836.2|17826.2|1484
1614929700000|2021-03-05 07:35:00|17854.2|17844.2|17862.2|17852.2|17862.2|17852.2|17836.2|17826.2|1147
1614930000000|2021-03-05 07:40:00|17863.2|17853.2|17852.2|17842.2|17869.2|17859.2|17852.2|17842.2|675
1614930300000|2021-03-05 07:45:00|17851.2|17841.2|17847.2|17837.2|17854.2|17844.2|17834.2|17824.2|741
1614930600000|2021-03-05 07:50:00|17846.2|17836.2|17856.2|17846.2|17856.2|17846.2|17844.2|17834.2|646
1614930900000|2021-03-05 07:55:00|17855.2|17845.2|17855.2|17845.2|17859.2|17849.2|17847.2|17837.2|719
1614931200000|2021-03-05 08:00:00|17856.2|17847.2|17847.2|17835.2|17863.2|17851.2|17830.2|17818.2|1404
1614931500000|2021-03-05 08:05:00|17846.2|17834.2|17831.2|17819.2|17849.2|17836.2|17822.2|17810.2|1263
1614931800000|2021-03-05 08:10:00|17832.2|17820.2|17826.2|17814.2|17839.2|17828.2|17825.2|17814.2|481
1614932100000|2021-03-05 08:15:00|17827.2|17815.2|17835.2|17822.2|17837.2|17826.2|17821.2|17810.2|585
1614932400000|2021-03-05 08:20:00|17834.2|17818.2|17822.2|17811.2|17834.2|17821.2|17821.2|17809.2|416
1614932700000|2021-03-05 08:25:00|17820.2|17810.2|17815.2|17804.2|17828.2|17817.2|17810.2|17799.2|2180
1614933000000|2021-03-05 08:30:00|17817.2|17805.9|17800.6|17776.6|17830.3|17806.3|17796.4|17772.4|1
1614933300000|2021-03-05 08:35:00|17800.1|17776.1|17811.5|17787.5|17819|17795|17783.3|17759.3|2283
1614933600000|2021-03-05 08:40:00|17811.9|17787.9|17836.3|17812.3|17838.1|17814.1|17801.1|17777.1|0
1614933900000|2021-03-05 08:45:00|17836.8|17812.8|17841.9|17817.9|17845.7|17821.7|17826.8|17802.8|0
1614934200000|2021-03-05 08:50:00|17842.1|17818.1|17841.5|17817.5|17856.1|17832.1|17831.1|17807.1|0
1614934500000|2021-03-05 08:55:00|17841.9|17817.9|17837.9|17813.9|17853.9|17829.9|17830.4|17806.4|0
1614934800000|2021-03-05 09:00:00|17835.5|17811.5|17818.2|17807.2|17835.5|17811.5|17804.2|17793.2|890
1614935100000|2021-03-05 09:05:00|17819.2|17806.2|17826.2|17814.2|17831.2|17819.2|17817.2|17806.2|308
1614935400000|2021-03-05 09:10:00|17824.2|17815.2|17808.2|17796.2|17825.2|17815.2|17807.2|17796.2|249
1614935700000|2021-03-05 09:15:00|17807.2|17795.2|17803.2|17791.2|17812.2|17800.2|17798.2|17787.2|297
1614936000000|2021-03-05 09:20:00|17804.2|17792.2|17818.2|17807.2|17819.2|17808.2|17803.2|17791.2|123
1614936300000|2021-03-05 09:25:00|17820.2|17808.2|17814.2|17802.2|17823.2|17811.2|17811.2|17799.2|174
1614936600000|2021-03-05 09:30:00|17813.2|17803.2|17806.2|17793.2|17816.2|17804.2|17802.2|17790.2|188
1614936900000|2021-03-05 09:35:00|17805.2|17795.2|17811.2|17799.2|17812.2|17800.2|17803.2|17792.2|114
1614937200000|2021-03-05 09:40:00|17809.2|17798.2|17813.2|17801.2|17814.2|17802.2|17803.2|17792.2|113
1614937500000|2021-03-05 09:45:00|17812.2|17800.2|17809.2|17798.2|17812.2|17801.2|17807.2|17796.2|86
1614937800000|2021-03-05 09:50:00|17810.2|17797.2|17810.2|17798.2|17816.2|17804.2|17807.2|17796.2|72
1614938100000|2021-03-05 09:55:00|17809.2|17799.2|17803.2|17791.2|17811.2|17800.2|17802.2|17791.2|156
1614938400000|2021-03-05 10:00:00|17804.2|17790.2|17805.2|17794.2|17806.2|17795.2|17796.2|17785.2|189
1614938700000|2021-03-05 10:05:00|17804.2|17793.2|17801.2|17789.2|17804.2|17793.2|17794.2|17783.2|72
1614939000000|2021-03-05 10:10:00|17800.2|17790.2|17805.2|17793.2|17806.2|17794.2|17796.2|17784.2|82
1614939300000|2021-03-05 10:15:00|17806.2|17794.2|17811.2|17800.2|17813.2|17802.2|17805.2|17793.2|101
1614939600000|2021-03-05 10:20:00|17812.2|17801.2|17818.2|17806.2|17819.2|17807.2|17808.2|17796.2|80
1614939900000|2021-03-05 10:25:00|17817.2|17805.2|17821.2|17809.2|17822.2|17810.2|17814.2|17803.2|72
1614940200000|2021-03-05 10:30:00|17820.2|17808.2|17819.2|17806.2|17822.2|17809.2|17812.2|17801.2|78
1614940500000|2021-03-05 10:35:00|17820.2|17807.2|17819.2|17807.2|17824.2|17812.2|17815.2|17804.2|105
1614940800000|2021-03-05 10:40:00|17818.2|17806.2|17820.2|17808.2|17822.2|17809.2|17817.2|17806.2|80
1614941100000|2021-03-05 10:45:00|17819.2|17809.2|17816.2|17804.2|17823.2|17812.2|17814.2|17803.2|102
1614941400000|2021-03-05 10:50:00|17815.2|17803.2|17816.2|17805.2|17818.2|17807.2|17812.2|17800.2|69
1614941700000|2021-03-05 10:55:00|17815.2|17804.2|17807.2|17795.2|17817.2|17805.2|17806.2|17794.2|74
1614942000000|2021-03-05 11:00:00|17806.2|17796.2|17823.2|17812.2|17825.2|17813.2|17805.2|17794.2|160
1614942300000|2021-03-05 11:05:00|17822.2|17811.2|17823.2|17811.2|17826.2|17814.2|17817.2|17806.2|109
1614942600000|2021-03-05 11:10:00|17822.2|17810.2|17825.2|17814.2|17831.2|17820.2|17821.2|17810.2|133
1614942900000|2021-03-05 11:15:00|17826.2|17815.2|17827.2|17815.2|17830.2|17819.2|17821.2|17809.2|143
1614943200000|2021-03-05 11:20:00|17828.2|17816.2|17829.2|17818.2|17831.2|17819.2|17825.2|17814.2|60
1614943500000|2021-03-05 11:25:00|17830.2|17819.2|17843.2|17832.2|17843.2|17832.2|17828.2|17816.2|115
1614943800000|2021-03-05 11:30:00|17844.2|17833.2|17848.2|17836.2|17849.2|17837.2|17836.2|17824.2|306
1614944100000|2021-03-05 11:35:00|17847.2|17835.2|17855.2|17843.2|17863.2|17852.2|17846.2|17834.2|429
1614944400000|2021-03-05 11:40:00|17854.2|17841.2|17842.2|17831.2|17855.2|17841.2|17840.2|17828.2|172
1614944700000|2021-03-05 11:45:00|17843.2|17832.2|17850.2|17839.2|17855.2|17843.2|17842.2|17830.2|344
1614945000000|2021-03-05 11:50:00|17851.2|17840.2|17853.2|17841.2|17859.2|17847.2|17850.2|17839.2|211
1614945300000|2021-03-05 11:55:00|17852.2|17842.2|17843.2|17831.2|17854.2|17842.2|17840.2|17828.2|125
1614945600000|2021-03-05 12:00:00|17842.2|17830.2|17847.2|17835.2|17850.2|17838.2|17840.2|17828.2|167
1614945900000|2021-03-05 12:05:00|17845.2|17836.2|17838.2|17827.2|17847.2|17836.2|17837.2|17826.2|160
1614946200000|2021-03-05 12:10:00|17839.2|17828.2|17842.2|17830.2|17845.2|17833.2|17839.2|17828.2|127
1614946500000|2021-03-05 12:15:00|17841.2|17831.2|17844.2|17832.2|17844.2|17832.2|17837.2|17826.2|59
1614946800000|2021-03-05 12:20:00|17843.2|17831.2|17847.2|17835.2|17849.2|17838.2|17840.2|17828.2|126
1614947100000|2021-03-05 12:25:00|17848.2|17836.2|17855.2|17843.2|17858.2|17846.2|17845.2|17834.2|251
1614947400000|2021-03-05 12:30:00|17856.2|17844.2|17859.2|17848.2|17865.2|17854.2|17851.2|17840.2|243
1614947700000|2021-03-05 12:35:00|17858.2|17847.2|17851.2|17840.2|17861.2|17850.2|17847.2|17835.2|119
1614948000000|2021-03-05 12:40:00|17852.2|17841.2|17852.2|17840.2|17856.2|17845.2|17842.2|17831.2|129
1614948300000|2021-03-05 12:45:00|17851.2|17839.2|17840.2|17828.2|17852.2|17840.2|17840.2|17828.2|91
1614948600000|2021-03-05 12:50:00|17841.2|17829.2|17846.2|17835.2|17850.2|17839.2|17837.2|17826.2|105
1614948900000|2021-03-05 12:55:00|17845.2|17834.2|17852.2|17840.2|17859.2|17847.2|17844.2|17833.2|112
1614949200000|2021-03-05 13:00:00|17853.2|17841.2|17857.2|17845.2|17860.2|17849.2|17852.2|17840.2|112
1614949500000|2021-03-05 13:05:00|17856.2|17844.2|17850.2|17839.2|17857.2|17846.2|17848.2|17837.2|107
1614949800000|2021-03-05 13:10:00|17851.2|17838.2|17845.2|17834.2|17853.2|17842.2|17845.2|17834.2|146
1614950100000|2021-03-05 13:15:00|17846.2|17833.2|17834.2|17822.2|17849.2|17837.2|17831.2|17820.2|158
1614950400000|2021-03-05 13:20:00|17833.2|17823.2|17846.2|17834.2|17846.2|17834.2|17832.2|17821.2|103
1614950700000|2021-03-05 13:25:00|17847.2|17835.2|17839.2|17828.2|17847.2|17835.2|17836.2|17824.2|193
1614951000000|2021-03-05 13:30:00|17841.2|17830.2|17797.2|17786.2|17842.2|17830.2|17780.2|17769.2|943
1614951300000|2021-03-05 13:35:00|17796.2|17784.2|17826.2|17814.2|17829.2|17818.2|17792.2|17781.2|519
1614951600000|2021-03-05 13:40:00|17825.2|17812.2|17881.2|17869.2|17887.2|17876.2|17815.2|17803.2|928
1614951900000|2021-03-05 13:45:00|17880.2|17870.2|17897.2|17885.2|17903.2|17892.2|17880.2|17868.2|554
1614952200000|2021-03-05 13:50:00|17896.2|17884.2|17886.2|17874.2|17896.2|17884.2|17874.2|17862.2|336
1614952500000|2021-03-05 13:55:00|17888.2|17875.2|17876.2|17865.2|17892.2|17880.2|17876.2|17865.2|297
1614952800000|2021-03-05 14:00:00|17875.2|17864.2|17897.2|17886.2|17903.2|17892.2|17875.2|17864.2|433
1614953100000|2021-03-05 14:05:00|17898.2|17887.2|17898.2|17886.2|17902.2|17890.2|17886.2|17875.2|664
1614953400000|2021-03-05 14:10:00|17897.2|17885.2|17902.2|17890.2|17902.2|17890.2|17890.2|17879.2|182
1614953700000|2021-03-05 14:15:00|17901.2|17889.2|17908.2|17896.2|17920.2|17909.2|17901.2|17889.2|595
1614954000000|2021-03-05 14:20:00|17909.2|17897.2|17886.2|17875.2|17913.2|17902.2|17886.2|17875.2|324
1614954300000|2021-03-05 14:25:00|17887.2|17876.2|17895.2|17883.2|17897.2|17886.2|17887.2|17875.2|144
1614954600000|2021-03-05 14:30:00|17896.2|17884.2|17846.2|17834.2|17898.2|17886.2|17844.2|17833.2|1120
1614954900000|2021-03-05 14:35:00|17844.2|17833.2|17798.2|17786.2|17844.2|17833.2|17791.2|17779.2|1070
1614955200000|2021-03-05 14:40:00|17797.2|17787.2|17830.2|17818.2|17832.2|17820.2|17797.2|17787.2|820
1614955500000|2021-03-05 14:45:00|17831.2|17819.2|17813.2|17801.2|17850.2|17839.2|17812.2|17801.2|703
1614955800000|2021-03-05 14:50:00|17812.2|17802.2|17803.2|17792.2|17829.2|17817.2|17798.2|17786.2|919
1614956100000|2021-03-05 14:55:00|17805.2|17793.2|17824.2|17812.2|17825.2|17813.2|17789.2|17778.2|1243
1614956400000|2021-03-05 15:00:00|17823.2|17811.2|17837.2|17825.2|17838.2|17827.2|17812.2|17801.2|745
1614956700000|2021-03-05 15:05:00|17839.2|17826.2|17843.2|17831.2|17869.2|17858.2|17831.2|17819.2|929
1614957000000|2021-03-05 15:10:00|17844.2|17832.2|17810.2|17798.2|17854.2|17842.2|17806.2|17795.2|629
1614957300000|2021-03-05 15:15:00|17812.2|17799.2|17817.2|17805.2|17827.2|17816.2|17803.2|17791.2|645
1614957600000|2021-03-05 15:20:00|17816.2|17802.2|17814.2|17802.2|17825.2|17813.2|17797.2|17786.2|932
1614957900000|2021-03-05 15:25:00|17813.2|17801.2|17813.2|17801.2|17848.2|17837.2|17813.2|17801.2|910
1614958200000|2021-03-05 15:30:00|17812.2|17802.2|17796.2|17784.2|17823.2|17811.2|17785.2|17774.2|1027
1614958500000|2021-03-05 15:35:00|17795.2|17783.2|17798.2|17786.2|17815.2|17804.2|17787.2|17776.2|866
1614958800000|2021-03-05 15:40:00|17797.2|17785.2|17798.2|17786.2|17815.2|17803.2|17790.2|17779.2|603
1614959100000|2021-03-05 15:45:00|17796.2|17785.2|17801.2|17790.2|17807.2|17795.2|17779.2|17767.2|761
1614959400000|2021-03-05 15:50:00|17800.2|17789.2|17803.2|17791.2|17813.2|17802.2|17794.2|17782.2|448
1614959700000|2021-03-05 15:55:00|17802.2|17790.2|17783.2|17772.2|17803.2|17791.2|17781.2|17769.2|380
1614960000000|2021-03-05 16:00:00|17784.2|17771.2|17769.2|17757.2|17789.2|17778.2|17765.2|17754.2|579
1614960300000|2021-03-05 16:05:00|17768.2|17756.2|17767.2|17755.2|17785.2|17773.2|17764.2|17753.2|445
1614960600000|2021-03-05 16:10:00|17766.2|17756.2|17764.2|17753.2|17780.2|17769.2|17760.2|17749.2|492
1614960900000|2021-03-05 16:15:00|17765.2|17752.2|17762.2|17751.2|17772.2|17760.2|17756.2|17744.2|541
1614961200000|2021-03-05 16:20:00|17761.2|17750.2|17756.2|17745.2|17773.2|17761.2|17755.2|17744.2|540
1614961500000|2021-03-05 16:25:00|17755.2|17744.2|17741.2|17729.2|17760.2|17748.2|17729.2|17718.2|677
1614961800000|2021-03-05 16:30:00|17740.2|17730.2|17740.2|17729.2|17760.2|17749.2|17737.2|17726.2|1030
1614962100000|2021-03-05 16:35:00|17741.2|17730.2|17743.2|17731.2|17754.2|17742.2|17738.2|17726.2|2519
1614962400000|2021-03-05 16:40:00|17742.2|17730.2|17743.2|17732.2|17746.2|17735.2|17709.2|17698.2|999
1614962700000|2021-03-05 16:45:00|17742.2|17731.2|17707.2|17695.2|17747.2|17736.2|17705.2|17694.2|1601
1614963000000|2021-03-05 16:50:00|17708.2|17696.2|17696.2|17684.2|17713.2|17701.2|17695.2|17683.2|463
1614963300000|2021-03-05 16:55:00|17697.2|17685.2|17733.2|17722.2|17738.2|17727.2|17691.2|17679.2|564
1614963600000|2021-03-05 17:00:00|17734.2|17723.2|17733.2|17721.2|17738.2|17727.2|17722.2|17711.2|442
1614963900000|2021-03-05 17:05:00|17732.2|17722.2|17717.2|17706.2|17736.2|17725.2|17714.2|17703.2|309
1614964200000|2021-03-05 17:10:00|17718.2|17705.2|17723.2|17712.2|17732.2|17720.2|17715.2|17704.2|264
1614964500000|2021-03-05 17:15:00|17724.2|17711.2|17733.2|17721.2|17738.2|17727.2|17721.2|17709.2|338
1614964800000|2021-03-05 17:20:00|17732.2|17722.2|17760.2|17749.2|17762.2|17750.2|17727.2|17715.2|359
1614965100000|2021-03-05 17:25:00|17761.2|17748.2|17748.2|17737.2|17761.2|17749.2|17742.2|17731.2|458
1614965400000|2021-03-05 17:30:00|17747.2|17736.2|17754.2|17742.2|17760.2|17749.2|17746.2|17735.2|323
1614965700000|2021-03-05 17:35:00|17753.2|17740.2|17759.2|17748.2|17761.2|17750.2|17739.2|17727.2|380
1614966000000|2021-03-05 17:40:00|17760.2|17749.2|17770.2|17759.2|17770.2|17759.2|17753.2|17742.2|413
1614966300000|2021-03-05 17:45:00|17769.2|17758.2|17771.2|17759.2|17778.2|17767.2|17766.2|17755.2|609
1614966600000|2021-03-05 17:50:00|17772.2|17761.2|17763.2|17751.2|17774.2|17762.2|17758.2|17747.2|553
1614966900000|2021-03-05 17:55:00|17762.2|17749.2|17771.2|17759.2|17773.2|17761.2|17761.2|17749.2|287
1614967200000|2021-03-05 18:00:00|17770.2|17758.2|17756.2|17745.2|17780.2|17769.2|17751.2|17740.2|1612
1614967500000|2021-03-05 18:05:00|17757.2|17746.2|17773.2|17762.2|17776.2|17765.2|17755.2|17742.2|341
1614967800000|2021-03-05 18:10:00|17772.2|17761.2|17779.2|17767.2|17782.2|17771.2|17765.2|17753.2|911
1614968100000|2021-03-05 18:15:00|17780.2|17768.2|17812.2|17800.2|17812.2|17801.2|17777.2|17765.2|947
1614968400000|2021-03-05 18:20:00|17811.2|17801.2|17800.2|17787.2|17811.2|17801.2|17796.2|17785.2|357
1614968700000|2021-03-05 18:25:00|17799.2|17788.2|17799.2|17787.2|17806.2|17795.2|17794.2|17783.2|252
1614969000000|2021-03-05 18:30:00|17798.2|17788.2|17801.2|17790.2|17803.2|17792.2|17787.2|17776.2|475
1614969300000|2021-03-05 18:35:00|17802.2|17791.2|17810.2|17799.2|17813.2|17801.2|17798.2|17787.2|370
1614969600000|2021-03-05 18:40:00|17811.2|17800.2|17803.2|17791.2|17816.2|17805.2|17801.2|17789.2|374
1614969900000|2021-03-05 18:45:00|17804.2|17790.2|17807.2|17795.2|17810.2|17798.2|17794.2|17782.2|324
1614970200000|2021-03-05 18:50:00|17805.2|17794.2|17794.2|17783.2|17816.2|17804.2|17791.2|17779.2|485
1614970500000|2021-03-05 18:55:00|17795.2|17784.2|17800.2|17788.2|17801.2|17790.2|17794.2|17782.2|250
1614970800000|2021-03-05 19:00:00|17799.2|17789.2|17786.2|17775.2|17803.2|17791.2|17780.2|17768.2|667
1614971100000|2021-03-05 19:05:00|17784.2|17773.2|17779.2|17768.2|17788.2|17776.2|17776.2|17765.2|282
1614971400000|2021-03-05 19:10:00|17780.2|17767.2|17784.2|17772.2|17786.2|17774.2|17774.2|17763.2|334
1614971700000|2021-03-05 19:15:00|17785.2|17773.2|17778.2|17766.2|17791.2|17780.2|17774.2|17763.2|273
1614972000000|2021-03-05 19:20:00|17779.2|17767.2|17791.2|17780.2|17791.2|17780.2|17775.2|17764.2|186
1614972300000|2021-03-05 19:25:00|17790.2|17779.2|17802.2|17790.2|17804.2|17792.2|17789.2|17777.2|218
1614972600000|2021-03-05 19:30:00|17803.2|17791.2|17811.2|17799.2|17819.2|17808.2|17801.2|17790.2|595
1614972900000|2021-03-05 19:35:00|17812.2|17800.2|17805.2|17794.2|17814.2|17803.2|17803.2|17792.2|242
1614973200000|2021-03-05 19:40:00|17806.2|17795.2|17802.2|17792.2|17811.2|17800.2|17798.2|17787.2|216
1614973500000|2021-03-05 19:45:00|17802.7|17792.7|17811.7|17801.7|17811.7|17801.7|17799.7|17789.7|209
1614973800000|2021-03-05 19:50:00|17811.2|17801.2|17819.7|17809.7|17820.2|17810.2|17807.7|17797.7|198
1614974100000|2021-03-05 19:55:00|17820.2|17810.2|17826.7|17816.7|17829.7|17819.7|17817.7|17807.7|288
1614974400000|2021-03-05 20:00:00|17828.2|17818.2|17838.2|17828.2|17839.2|17829.2|17827.7|17817.7|340
1614974700000|2021-03-05 20:05:00|17837.7|17827.7|17843.7|17833.7|17847.2|17837.2|17834.2|17824.2|454
1614975000000|2021-03-05 20:10:00|17842.2|17832.2|17841.2|17831.2|17844.7|17834.7|17834.7|17824.7|491
1614975300000|2021-03-05 20:15:00|17840.7|17830.7|17847.2|17837.2|17862.2|17852.2|17840.2|17830.2|426
1614975600000|2021-03-05 20:20:00|17846.7|17836.7|17854.2|17844.2|17856.7|17846.7|17842.2|17832.2|283
1614975900000|2021-03-05 20:25:00|17853.2|17843.2|17854.7|17844.7|17865.2|17855.2|17846.2|17836.2|306
1614976200000|2021-03-05 20:30:00|17854.2|17844.2|17856.7|17846.7|17861.7|17851.7|17844.7|17834.7|344
1614976500000|2021-03-05 20:35:00|17857.2|17847.2|17875.2|17865.2|17880.2|17870.2|17856.7|17846.7|511
1614976800000|2021-03-05 20:40:00|17874.7|17864.7|17872.7|17862.7|17877.2|17867.2|17865.7|17855.7|321
1614977100000|2021-03-05 20:45:00|17873.2|17863.2|17877.7|17867.7|17880.7|17870.7|17854.7|17844.7|545
1614977400000|2021-03-05 20:50:00|17880.2|17870.2|17877.2|17867.2|17886.7|17876.7|17869.7|17859.7|373
1614977700000|2021-03-05 20:55:00|17876.7|17866.7|17852.7|17842.7|17886.2|17876.2|17852.7|17842.7|917
1614978000000|2021-03-05 21:00:00|17852.2|17842.2|17862.2|17852.2|17862.2|17852.2|17849.2|17839.2|348
1614978300000|2021-03-05 21:05:00|17862.7|17852.7|17862.7|17852.7|17863.7|17853.7|17862.7|17852.7|38
1614978600000|2021-03-05 21:10:00|17864.2|17854.2|17867.7|17857.7|17868.7|17858.7|17864.2|17854.2|90
1614978900000|2021-03-05 21:15:00|17873.5|17849.5|17874.1|17850.1|17874.2|17850.2|17870|17846|0
1614979200000|2021-03-05 21:20:00|17874|17850|17877.5|17853.5|17877.5|17853.5|17871.9|17847.9|0
1614979500000|2021-03-05 21:25:00|17877.4|17853.4|17878.7|17854.7|17878.7|17854.7|17876.9|17852.9|0
1614979800000|2021-03-05 21:30:00|17873.3|17849.3|17875|17851|17875.9|17851.9|17864.5|17840.5|0
1614980100000|2021-03-05 21:35:00|17874.1|17850.1|17867.1|17843.1|17874.1|17850.1|17864.5|17840.5|0
1614980400000|2021-03-05 21:40:00|17866.3|17842.3|17876.8|17852.8|17876.8|17852.8|17866.3|17842.3|0
1614980700000|2021-03-05 21:45:00|17877.6|17853.6|17871.8|17847.8|17877.6|17853.6|17871.8|17847.8|0
1614981000000|2021-03-05 21:50:00|17871|17847|17874.5|17850.5|17877.1|17853.1|17871|17847|0
1614981300000|2021-03-05 21:55:00|17873.6|17849.6|17881.6|17857.6|17883.4|17859.4|17871.8|17847.8|0
1615158000000|2021-03-07 23:00:00|17979.1|17955.1|18004.9|17980.9|18007.5|17983.5|17971.3|17947.3|0
1615158300000|2021-03-07 23:05:00|18005.4|17981.4|17994.6|17970.6|18008|17984|17993.7|17969.7|0
1615158600000|2021-03-07 23:10:00|17995.5|17971.5|18001.1|17977.1|18010.5|17986.5|17995.4|17971.4|0
1615158900000|2021-03-07 23:15:00|18000.7|17976.7|18000.5|17976.5|18012.7|17988.7|17996.1|17972.1|0
1615159200000|2021-03-07 23:20:00|18000.9|17976.9|18010.2|17986.2|18010.2|17986.2|18000.5|17976.5|0
1615159500000|2021-03-07 23:25:00|18009.7|17985.7|18009|17985|18013.3|17989.3|18005|17981|0
1615159800000|2021-03-07 23:30:00|18009.4|17985.4|18003.3|17979.3|18019.3|17995.3|17997.3|17973.3|0
1615160100000|2021-03-07 23:35:00|18002.5|17978.5|17997.2|17973.2|18002.5|17978.5|17996.4|17972.4|0
1615160400000|2021-03-07 23:40:00|17996.8|17972.8|17998.7|17974.7|18004.8|17980.8|17991.7|17967.7|0
1615160700000|2021-03-07 23:45:00|17999.2|17975.2|17984.5|17960.5|17999.2|17975.2|17982.7|17958.7|0
1615161000000|2021-03-07 23:50:00|17984|17960|17975.6|17951.6|17987.9|17963.9|17971.9|17947.9|0
1615161300000|2021-03-07 23:55:00|17976|17952|17987|17963|17990.7|17966.7|17976|17952|0
1615161600000|2021-03-08 00:00:00|17987.4|17963.4|17978.2|17954.2|17988.7|17964.7|17973|17949|0
1615161900000|2021-03-08 00:05:00|17977.3|17953.3|17969|17945|17978.2|17954.2|17967.3|17943.3|0
1615162200000|2021-03-08 00:10:00|17968.6|17944.6|17952.1|17928.1|17973.8|17949.8|17949.1|17925.1|0
1615162500000|2021-03-08 00:15:00|17952.5|17928.5|17933.1|17909.1|17956.4|17932.4|17925.1|17901.1|0
1615162800000|2021-03-08 00:20:00|17933.5|17909.5|17945.4|17921.4|17949.4|17925.4|17933.5|17909.5|0
1615163100000|2021-03-08 00:25:00|17945|17921|17939.7|17915.7|17947.5|17923.5|17935.3|17911.3|0
1615163400000|2021-03-08 00:30:00|17939.3|17915.3|17890.3|17866.3|17939.7|17915.7|17889.4|17865.4|0
1615163700000|2021-03-08 00:35:00|17890.1|17866.1|17894.4|17870.4|17896|17872|17886.1|17862.1|0
1615164000000|2021-03-08 00:40:00|17893.2|17869.2|17937.3|17913.3|17937.9|17913.9|17893.2|17869.2|0
1615164300000|2021-03-08 00:45:00|17937.7|17913.7|17934.3|17910.3|17953.1|17929.1|17933.2|17909.2|0
1615164600000|2021-03-08 00:50:00|17934.8|17910.8|17928.4|17904.4|17938.5|17914.5|17920.6|17896.6|0
1615164900000|2021-03-08 00:55:00|17926|17902|17940.2|17916.2|17946.9|17922.9|17926|17902|0
1615165200000|2021-03-08 01:00:00|17939.7|17915.7|17950.4|17940.4|18017.4|18007.4|17932.4|17915.7|3949
1615165500000|2021-03-08 01:05:00|17949.4|17939.4|17938.9|17928.9|17951.9|17941.9|17937.4|17927.4|1383
1615165800000|2021-03-08 01:10:00|17939.4|17929.4|17958.9|17948.9|17978.9|17968.9|17933.4|17923.4|2251
1615166100000|2021-03-08 01:15:00|17958.4|17948.4|17914.9|17904.9|17959.4|17949.4|17903.4|17893.4|2279
1615166400000|2021-03-08 01:20:00|17914.4|17904.4|17963.4|17953.4|17971.4|17961.4|17911.4|17901.4|2489
1615166700000|2021-03-08 01:25:00|17963.9|17953.9|17984.9|17974.9|18000.9|17990.9|17956.4|17946.4|3207
1615167000000|2021-03-08 01:30:00|17984.4|17974.4|17988.9|17978.9|18010.4|18000.4|17910.9|17900.9|12998
1615167300000|2021-03-08 01:35:00|17987.9|17977.9|17919.9|17909.9|18041.9|18031.9|17918.9|17908.9|10074
1615167600000|2021-03-08 01:40:00|17919.4|17909.4|17841.9|17831.9|17924.4|17914.4|17830.9|17820.9|8557
1615167900000|2021-03-08 01:45:00|17838.9|17828.9|17989.9|17979.9|17995.9|17985.9|17835.9|17825.9|8994
1615168200000|2021-03-08 01:50:00|17992.9|17982.9|18009.9|17999.9|18037.9|18027.9|17966.9|17956.9|7935
1615168500000|2021-03-08 01:55:00|18010.9|18000.9|17950.9|17940.9|18045.9|18035.9|17936.9|17926.9|6719
1615168800000|2021-03-08 02:00:00|17949.9|17939.9|17951.9|17941.9|17964.9|17954.9|17919.9|17909.9|5810
1615169100000|2021-03-08 02:05:00|17948.9|17938.9|17888.9|17878.9|17948.9|17938.9|17887.9|17877.9|5130
1615169400000|2021-03-08 02:10:00|17889.9|17879.9|17868.9|17858.9|17890.9|17880.9|17836.9|17826.9|5594
1615169700000|2021-03-08 02:15:00|17869.9|17859.9|17811.9|17801.9|17869.9|17859.9|17791.9|17781.9|7561
1615170000000|2021-03-08 02:20:00|17810.9|17800.9|17750.9|17740.9|17810.9|17800.9|17746.9|17736.9|8023
1615170300000|2021-03-08 02:25:00|17749.9|17739.9|17771.9|17761.9|17792.9|17782.9|17744.9|17734.9|5776
1615170600000|2021-03-08 02:30:00|17770.9|17760.9|17696.9|17686.9|17770.9|17760.9|17651.9|17641.9|15899
1615170900000|2021-03-08 02:35:00|17694.9|17684.9|17643.9|17633.9|17694.9|17684.9|17610.9|17600.9|10679
1615171200000|2021-03-08 02:40:00|17642.9|17632.9|17582.9|17572.9|17672.9|17662.9|17578.9|17568.9|8293
1615171500000|2021-03-08 02:45:00|17583.9|17573.9|17584.9|17574.9|17634.9|17624.9|17572.9|17562.9|6936
1615171800000|2021-03-08 02:50:00|17582.9|17572.9|17571.9|17561.9|17647.9|17637.9|17562.9|17552.9|8097
1615172100000|2021-03-08 02:55:00|17574.9|17564.9|17636.9|17626.9|17637.9|17627.9|17554.9|17544.9|11636
1615172400000|2021-03-08 03:00:00|17637.9|17627.9|17622.9|17612.9|17656.9|17646.9|17579.9|17569.9|7613
1615172700000|2021-03-08 03:05:00|17624.9|17614.9|17566.9|17556.9|17650.9|17640.9|17562.9|17552.9|8356
1615173000000|2021-03-08 03:10:00|17568.9|17558.9|17550.9|17540.9|17569.9|17559.9|17523.9|17513.9|6672
1615173300000|2021-03-08 03:15:00|17552.9|17542.9|17502.9|17492.9|17579.9|17569.9|17497.9|17487.9|7278
1615173600000|2021-03-08 03:20:00|17501.9|17491.9|17472.9|17462.9|17515.9|17505.9|17447.9|17437.9|7613
1615173900000|2021-03-08 03:25:00|17470.9|17460.9|17385.9|17375.9|17470.9|17460.9|17384.9|17374.9|10371
1615174200000|2021-03-08 03:30:00|17387.9|17377.9|17384.9|17374.9|17408.9|17398.9|17365.9|17355.9|2919
1615174500000|2021-03-08 03:35:00|17386.9|17376.9|17398.9|17388.9|17411.9|17401.9|17385.9|17375.9|685
1615174800000|2021-03-08 03:40:00|17396.9|17386.9|17364.9|17354.9|17400.9|17390.9|17349.9|17339.9|1724
1615175100000|2021-03-08 03:45:00|17363.9|17353.9|17384.9|17374.9|17387.9|17377.9|17363.9|17353.9|752
1615175400000|2021-03-08 03:50:00|17381.9|17371.9|17383.9|17373.9|17388.9|17378.9|17377.9|17367.9|597
1615175700000|2021-03-08 03:55:00|17384.9|17374.9|17398.9|17388.9|17399.9|17389.9|17379.9|17369.9|745
1615176000000|2021-03-08 04:00:00|17396.9|17386.9|17388.9|17378.9|17406.9|17396.9|17388.9|17378.9|320
1615176300000|2021-03-08 04:05:00|17389.9|17379.9|17406.9|17396.9|17412.9|17402.9|17389.9|17379.9|426
1615176600000|2021-03-08 04:10:00|17403.9|17393.9|17398.9|17388.9|17405.9|17395.9|17396.9|17386.9|285
1615176900000|2021-03-08 04:15:00|17396.9|17386.9|17398.9|17388.9|17402.9|17392.9|17395.9|17385.9|190
1615177200000|2021-03-08 04:20:00|17397.9|17387.9|17409.9|17399.9|17409.9|17399.9|17394.9|17384.9|455
1615177500000|2021-03-08 04:25:00|17408.9|17398.9|17410.9|17400.9|17414.9|17404.9|17406.9|17396.9|203
1615177800000|2021-03-08 04:30:00|17411.9|17401.9|17411.9|17401.9|17413.9|17403.9|17400.9|17390.9|256
1615178100000|2021-03-08 04:35:00|17410.9|17400.9|17405.9|17395.9|17411.9|17401.9|17401.9|17391.9|399
1615178400000|2021-03-08 04:40:00|17404.9|17394.9|17400.9|17390.9|17406.9|17396.9|17395.9|17385.9|201
1615178700000|2021-03-08 04:45:00|17397.9|17387.9|17396.9|17386.9|17406.9|17396.9|17391.9|17381.9|229
1615179000000|2021-03-08 04:50:00|17397.9|17387.9|17398.9|17388.9|17402.9|17392.9|17394.9|17384.9|190
1615179300000|2021-03-08 04:55:00|17396.9|17386.9|17405.9|17395.9|17405.9|17395.9|17393.9|17383.9|352
1615179600000|2021-03-08 05:00:00|17400.9|17390.9|17498.9|17488.9|17518.9|17508.9|17383.9|17373.9|14386
1615179900000|2021-03-08 05:05:00|17494.9|17484.9|17416.9|17406.9|17505.9|17495.9|17412.9|17402.9|6944
1615180200000|2021-03-08 05:10:00|17418.9|17408.9|17392.9|17382.9|17426.9|17416.9|17375.9|17365.9|7488
1615180500000|2021-03-08 05:15:00|17394.9|17384.9|17395.9|17385.9|17454.9|17444.9|17379.9|17369.9|7303
1615180800000|2021-03-08 05:20:00|17396.9|17386.9|17378.9|17368.9|17412.9|17402.9|17378.9|17368.9|4145
1615181100000|2021-03-08 05:25:00|17379.9|17369.9|17376.9|17366.9|17396.9|17386.9|17339.9|17329.9|5343
1615181400000|2021-03-08 05:30:00|17380.9|17370.9|17342.9|17332.9|17381.9|17371.9|17301.9|17291.9|7761
1615181700000|2021-03-08 05:35:00|17340.9|17330.9|17426.9|17416.9|17431.9|17421.9|17333.9|17323.9|6695
1615182000000|2021-03-08 05:40:00|17425.9|17415.9|17400.9|17390.9|17466.9|17456.9|17391.9|17381.9|7026
1615182300000|2021-03-08 05:45:00|17401.9|17391.9|17408.9|17398.9|17436.9|17426.9|17382.9|17372.9|5324
1615182600000|2021-03-08 05:50:00|17415.9|17405.9|17394.9|17384.9|17465.9|17455.9|17385.9|17375.9|5301
1615182900000|2021-03-08 05:55:00|17395.9|17385.9|17371.9|17361.9|17411.9|17401.9|17345.9|17335.9|5496
1615183200000|2021-03-08 06:00:00|17367.9|17357.9|17375.9|17365.9|17388.9|17378.9|17332.9|17322.9|5477
1615183500000|2021-03-08 06:05:00|17378.9|17368.9|17373.9|17363.9|17423.9|17413.9|17370.9|17360.9|6643
1615183800000|2021-03-08 06:10:00|17374.9|17364.9|17304.9|17294.9|17384.9|17374.9|17292.9|17282.9|8195
1615184100000|2021-03-08 06:15:00|17306.9|17296.9|17308.9|17298.9|17343.9|17333.9|17297.9|17287.9|5567
1615184400000|2021-03-08 06:20:00|17309.9|17299.9|17274.9|17264.9|17328.9|17318.9|17261.9|17251.9|7432
1615184700000|2021-03-08 06:25:00|17275.9|17265.9|17301.9|17291.9|17305.9|17295.9|17256.9|17246.9|5493
1615185000000|2021-03-08 06:30:00|17297.9|17287.9|17267.9|17257.9|17333.9|17323.9|17261.9|17251.9|5974
1615185300000|2021-03-08 06:35:00|17266.9|17256.9|17174.9|17164.9|17266.9|17256.9|17172.9|17162.9|8458
1615185600000|2021-03-08 06:40:00|17176.9|17166.9|17131.9|17121.9|17214.9|17204.9|17131.9|17121.9|7913
1615185900000|2021-03-08 06:45:00|17137.9|17127.9|17165.9|17155.9|17210.9|17200.9|17137.9|17127.9|8464
1615186200000|2021-03-08 06:50:00|17163.9|17153.9|17130.9|17120.9|17205.9|17195.9|17129.9|17119.9|7488
1615186500000|2021-03-08 06:55:00|17129.9|17119.9|17136.9|17126.9|17195.9|17185.9|17129.9|17119.9|9148
1615186800000|2021-03-08 07:00:00|17138.9|17128.9|17156.9|17146.9|17185.9|17175.9|17138.9|17128.9|3316
1615187100000|2021-03-08 07:05:00|17157.9|17147.9|17103.9|17093.9|17157.9|17147.9|17096.9|17086.9|2828
1615187400000|2021-03-08 07:10:00|17107.9|17097.9|17081.9|17071.9|17115.9|17105.9|17079.9|17069.9|3185
1615187700000|2021-03-08 07:15:00|17082.9|17072.9|17064.9|17054.9|17083.9|17073.9|17059.9|17049.9|3749
1615188000000|2021-03-08 07:20:00|17063.9|17053.9|17060.9|17050.9|17067.9|17057.9|17048.9|17038.9|1446
1615188300000|2021-03-08 07:25:00|17059.9|17049.9|17061.9|17051.9|17076.9|17066.9|17049.9|17039.9|1093
1615188600000|2021-03-08 07:30:00|17062.9|17052.9|17078.9|17068.9|17086.9|17076.9|17062.9|17052.9|1407
1615188900000|2021-03-08 07:35:00|17082.9|17072.9|17078.9|17068.9|17090.9|17080.9|17073.9|17063.9|1245
1615189200000|2021-03-08 07:40:00|17079.9|17069.9|17089.9|17079.9|17095.9|17085.9|17079.9|17069.9|633
1615189500000|2021-03-08 07:45:00|17088.9|17078.9|17102.9|17092.9|17108.9|17098.9|17084.9|17074.9|1039
1615189800000|2021-03-08 07:50:00|17101.9|17091.9|17100.9|17090.9|17112.9|17102.9|17093.9|17083.9|862
1615190100000|2021-03-08 07:55:00|17101.9|17091.9|17080.9|17070.9|17102.9|17092.9|17075.9|17065.9|958
1615190400000|2021-03-08 08:00:00|17083.9|17069.9|17076.9|17064.9|17093.9|17081.9|17074.9|17063.9|1438
1615190700000|2021-03-08 08:05:00|17075.9|17065.9|17059.9|17047.9|17077.9|17065.9|17059.9|17047.9|1629
1615191000000|2021-03-08 08:10:00|17060.9|17049.9|17058.9|17047.9|17072.9|17059.9|17043.9|17031.9|1590
1615191300000|2021-03-08 08:15:00|17059.9|17048.9|17045.9|17033.9|17066.9|17055.9|17040.9|17029.9|1425
1615191600000|2021-03-08 08:20:00|17046.9|17034.9|17075.9|17064.9|17076.9|17064.9|17045.9|17033.9|1970
1615191900000|2021-03-08 08:25:00|17074.9|17063.9|17084.9|17072.9|17084.9|17073.9|17070.9|17059.9|2901
1615192200000|2021-03-08 08:30:00|17088.5|17064.5|17087.4|17063.4|17088.9|17064.9|17063.3|17039.3|0
1615192500000|2021-03-08 08:35:00|17086.9|17062.9|17091.1|17067.1|17096|17072|17063.7|17039.7|8067
1615192800000|2021-03-08 08:40:00|17091.4|17067.4|17091.8|17067.8|17112.1|17088.1|17084.6|17060.6|0
1615193100000|2021-03-08 08:45:00|17091.5|17067.5|17099.4|17075.4|17101.7|17077.7|17085.6|17061.6|0
1615193400000|2021-03-08 08:50:00|17099.6|17075.6|17125.8|17101.8|17126.2|17102.2|17096.9|17072.9|0
1615193700000|2021-03-08 08:55:00|17126.2|17102.2|17119.2|17095.2|17126.7|17102.7|17114.8|17090.8|0
1615194000000|2021-03-08 09:00:00|17089.9|17076.9|17074.9|17062.9|17102.9|17091.9|17073.9|17062.9|826
1615194300000|2021-03-08 09:05:00|17073.9|17061.9|17067.9|17054.9|17075.9|17062.9|17059.9|17047.9|232
1615194600000|2021-03-08 09:10:00|17068.9|17055.9|17082.9|17070.9|17087.9|17075.9|17067.9|17054.9|276
1615194900000|2021-03-08 09:15:00|17081.9|17069.9|17079.9|17067.9|17090.9|17078.9|17078.9|17067.9|384
1615195200000|2021-03-08 09:20:00|17078.9|17066.9|17042.9|17030.9|17079.9|17067.9|17037.9|17025.9|1230
1615195500000|2021-03-08 09:25:00|17041.9|17029.9|17021.9|17009.9|17054.9|17042.9|17021.9|17009.9|1354
1615195800000|2021-03-08 09:30:00|17020.9|17008.9|17034.9|17021.9|17044.9|17032.9|17014.9|17002.9|873
1615196100000|2021-03-08 09:35:00|17033.9|17020.9|17066.9|17054.9|17066.9|17054.9|17026.9|17014.9|460
1615196400000|2021-03-08 09:40:00|17065.9|17048.9|17083.9|17072.9|17084.9|17072.9|17047.9|17035.9|644
1615196700000|2021-03-08 09:45:00|17084.9|17073.9|17082.9|17071.9|17090.9|17078.9|17078.9|17067.9|335
1615197000000|2021-03-08 09:50:00|17084.9|17070.9|17089.9|17077.9|17094.9|17082.9|17077.9|17065.9|645
1615197300000|2021-03-08 09:55:00|17090.9|17078.9|17081.9|17069.9|17099.9|17087.9|17077.9|17066.9|552
1615197600000|2021-03-08 10:00:00|17080.9|17068.9|17090.9|17077.9|17092.9|17080.9|17077.9|17066.9|195
1615197900000|2021-03-08 10:05:00|17091.9|17078.9|17099.9|17087.9|17101.9|17090.9|17091.9|17078.9|155
1615198200000|2021-03-08 10:10:00|17098.9|17088.9|17099.9|17087.9|17107.9|17095.9|17094.9|17082.9|191
1615198500000|2021-03-08 10:15:00|17101.9|17088.9|17087.9|17075.9|17101.9|17089.9|17084.9|17072.9|554
1615198800000|2021-03-08 10:20:00|17088.9|17076.9|17082.9|17071.9|17094.9|17083.9|17082.9|17071.9|382
1615199100000|2021-03-08 10:25:00|17083.9|17072.9|17086.9|17075.9|17090.9|17078.9|17077.9|17066.9|303
1615199400000|2021-03-08 10:30:00|17087.9|17074.9|17102.9|17090.9|17106.9|17094.9|17083.9|17072.9|641
1615199700000|2021-03-08 10:35:00|17104.9|17091.9|17092.9|17080.9|17109.9|17097.9|17091.9|17079.9|257
1615200000000|2021-03-08 10:40:00|17091.9|17079.9|17089.9|17077.9|17093.9|17081.9|17082.9|17071.9|162
1615200300000|2021-03-08 10:45:00|17088.9|17076.9|17083.9|17071.9|17091.9|17079.9|17083.9|17071.9|199
1615200600000|2021-03-08 10:50:00|17082.9|17072.9|17096.9|17084.9|17105.9|17094.9|17082.9|17070.9|574
1615200900000|2021-03-08 10:55:00|17095.9|17085.9|17093.9|17081.9|17100.9|17088.9|17091.9|17079.9|167
1615201200000|2021-03-08 11:00:00|17095.9|17082.9|17098.9|17087.9|17109.9|17097.9|17095.9|17082.9|248
1615201500000|2021-03-08 11:05:00|17100.9|17088.9|17104.9|17092.9|17104.9|17092.9|17097.9|17086.9|112
1615201800000|2021-03-08 11:10:00|17103.9|17094.9|17101.9|17089.9|17109.9|17098.9|17101.9|17089.9|142
1615202100000|2021-03-08 11:15:00|17102.9|17090.9|17090.9|17079.9|17102.9|17091.9|17090.9|17079.9|274
1615202400000|2021-03-08 11:20:00|17089.9|17078.9|17089.9|17077.9|17091.9|17080.9|17080.9|17069.9|260
1615202700000|2021-03-08 11:25:00|17088.9|17078.9|17077.9|17066.9|17096.9|17085.9|17077.9|17066.9|583
1615203000000|2021-03-08 11:30:00|17078.9|17067.9|17091.9|17080.9|17096.9|17085.9|17078.9|17067.9|243
1615203300000|2021-03-08 11:35:00|17093.9|17081.9|17102.9|17089.9|17104.9|17092.9|17089.9|17078.9|206
1615203600000|2021-03-08 11:40:00|17101.9|17088.9|17096.9|17084.9|17102.9|17090.9|17093.9|17082.9|174
1615203900000|2021-03-08 11:45:00|17095.9|17085.9|17107.9|17096.9|17111.9|17099.9|17095.9|17083.9|283
1615204200000|2021-03-08 11:50:00|17108.9|17095.9|17111.9|17099.9|17112.9|17100.9|17102.9|17091.9|224
1615204500000|2021-03-08 11:55:00|17110.9|17100.9|17114.9|17103.9|17119.9|17108.9|17107.9|17095.9|342
1615204800000|2021-03-08 12:00:00|17115.9|17104.9|17100.9|17089.9|17124.9|17113.9|17100.9|17089.9|550
1615205100000|2021-03-08 12:05:00|17099.9|17088.9|17115.9|17104.9|17118.9|17107.9|17098.9|17086.9|360
1615205400000|2021-03-08 12:10:00|17114.9|17103.9|17106.9|17095.9|17120.9|17108.9|17106.9|17094.9|475
1615205700000|2021-03-08 12:15:00|17107.9|17096.9|17109.9|17097.9|17111.9|17099.9|17101.9|17090.9|284
1615206000000|2021-03-08 12:20:00|17108.9|17098.9|17106.9|17094.9|17109.9|17098.9|17100.9|17089.9|300
1615206300000|2021-03-08 12:25:00|17107.9|17095.9|17099.9|17087.9|17111.9|17099.9|17098.9|17087.9|304
1615206600000|2021-03-08 12:30:00|17098.9|17088.9|17099.9|17087.9|17106.9|17094.9|17094.9|17082.9|237
1615206900000|2021-03-08 12:35:00|17098.9|17088.9|17096.9|17085.9|17100.9|17089.9|17093.9|17082.9|121
1615207200000|2021-03-08 12:40:00|17095.9|17084.9|17086.9|17074.9|17098.9|17087.9|17086.9|17074.9|165
1615207500000|2021-03-08 12:45:00|17087.9|17075.9|17093.9|17082.9|17093.9|17082.9|17083.9|17072.9|153
1615207800000|2021-03-08 12:50:00|17094.9|17083.9|17092.9|17080.9|17096.9|17085.9|17087.9|17076.9|134
1615208100000|2021-03-08 12:55:00|17091.9|17079.9|17099.9|17087.9|17099.9|17087.9|17091.9|17079.9|64
1615208400000|2021-03-08 13:00:00|17098.9|17088.9|17099.9|17087.9|17099.9|17088.9|17088.9|17077.9|132
1615208700000|2021-03-08 13:05:00|17100.9|17088.9|17099.9|17087.9|17106.9|17095.9|17096.9|17085.9|66
1615209000000|2021-03-08 13:10:00|17100.9|17088.9|17118.9|17107.9|17121.9|17110.9|17096.9|17085.9|337
1615209300000|2021-03-08 13:15:00|17119.9|17105.9|17121.9|17109.9|17123.9|17111.9|17109.9|17097.9|675
1615209600000|2021-03-08 13:20:00|17122.9|17110.9|17122.9|17110.9|17123.9|17112.9|17116.9|17104.9|208
1615209900000|2021-03-08 13:25:00|17121.9|17109.9|17125.9|17113.9|17126.9|17114.9|17119.9|17107.9|157
1615210200000|2021-03-08 13:30:00|17124.9|17114.9|17124.9|17112.9|17130.9|17119.9|17119.9|17107.9|413
1615210500000|2021-03-08 13:35:00|17125.9|17113.9|17119.9|17108.9|17128.9|17116.9|17114.9|17102.9|237
1615210800000|2021-03-08 13:40:00|17120.9|17109.9|17127.9|17115.9|17134.9|17122.9|17117.9|17106.9|281
1615211100000|2021-03-08 13:45:00|17128.9|17116.9|17136.9|17125.9|17139.9|17127.9|17125.9|17114.9|354
1615211400000|2021-03-08 13:50:00|17137.9|17124.9|17145.9|17134.9|17146.9|17135.9|17131.9|17119.9|509
1615211700000|2021-03-08 13:55:00|17144.9|17133.9|17147.9|17135.9|17150.9|17139.9|17138.9|17126.9|266
1615212000000|2021-03-08 14:00:00|17146.9|17136.9|17147.9|17136.9|17151.9|17140.9|17143.9|17131.9|244
1615212300000|2021-03-08 14:05:00|17149.9|17137.9|17149.9|17137.9|17155.9|17144.9|17146.9|17134.9|122
1615212600000|2021-03-08 14:10:00|17148.9|17136.9|17157.9|17145.9|17159.9|17147.9|17143.9|17131.9|165
1615212900000|2021-03-08 14:15:00|17158.9|17146.9|17160.9|17148.9|17164.9|17152.9|17153.9|17142.9|349
1615213200000|2021-03-08 14:20:00|17159.9|17147.9|17149.9|17138.9|17160.9|17148.9|17140.9|17128.9|284
1615213500000|2021-03-08 14:25:00|17150.9|17137.9|17158.9|17146.9|17164.9|17153.9|17149.9|17137.9|521
1615213800000|2021-03-08 14:30:00|17157.9|17145.9|17082.9|17070.9|17157.9|17145.9|17081.9|17070.9|1739
1615214100000|2021-03-08 14:35:00|17079.9|17068.9|17127.9|17116.9|17128.9|17117.9|17078.9|17066.9|1161
1615214400000|2021-03-08 14:40:00|17126.9|17115.9|17155.9|17143.9|17160.9|17149.9|17122.9|17111.9|890
1615214700000|2021-03-08 14:45:00|17156.9|17144.9|17142.9|17130.9|17160.9|17148.9|17139.9|17127.9|562
1615215000000|2021-03-08 14:50:00|17143.9|17131.9|17146.9|17134.9|17155.9|17143.9|17131.9|17119.9|1053
1615215300000|2021-03-08 14:55:00|17147.9|17135.9|17115.9|17103.9|17158.9|17147.9|17108.9|17096.9|959
1615215600000|2021-03-08 15:00:00|17116.9|17104.9|17106.9|17095.9|17128.9|17116.9|17094.9|17083.9|736
1615215900000|2021-03-08 15:05:00|17105.9|17094.9|17136.9|17124.9|17138.9|17126.9|17105.9|17093.9|493
1615216200000|2021-03-08 15:10:00|17137.9|17125.9|17136.9|17125.9|17145.9|17133.9|17115.9|17104.9|529
1615216500000|2021-03-08 15:15:00|17135.9|17124.9|17155.9|17143.9|17159.9|17148.9|17128.9|17116.9|503
1615216800000|2021-03-08 15:20:00|17156.9|17144.9|17146.9|17134.9|17167.9|17155.9|17141.9|17130.9|828
1615217100000|2021-03-08 15:25:00|17147.9|17135.9|17167.9|17156.9|17172.9|17160.9|17147.9|17135.9|428
1615217400000|2021-03-08 15:30:00|17168.9|17155.9|17181.9|17170.9|17181.9|17170.9|17167.9|17155.9|557
1615217700000|2021-03-08 15:35:00|17182.9|17171.9|17178.9|17167.9|17189.9|17178.9|17174.9|17162.9|1120
1615218000000|2021-03-08 15:40:00|17179.9|17168.9|17185.9|17173.9|17200.9|17188.9|17178.9|17166.9|1041
1615218300000|2021-03-08 15:45:00|17186.9|17174.9|17167.9|17156.9|17192.9|17181.9|17165.9|17153.9|449
1615218600000|2021-03-08 15:50:00|17168.9|17157.9|17157.9|17144.9|17177.9|17166.9|17153.9|17142.9|666
1615218900000|2021-03-08 15:55:00|17156.9|17145.9|17163.9|17150.9|17175.9|17163.9|17155.9|17144.9|461
1615219200000|2021-03-08 16:00:00|17162.9|17151.9|17154.9|17142.9|17174.9|17163.9|17152.9|17141.9|490
1615219500000|2021-03-08 16:05:00|17151.9|17143.9|17159.9|17147.9|17166.9|17155.9|17148.9|17137.9|696
1615219800000|2021-03-08 16:10:00|17160.9|17148.9|17151.9|17140.9|17160.9|17148.9|17145.9|17133.9|418
1615220100000|2021-03-08 16:15:00|17152.9|17141.9|17147.9|17135.9|17159.9|17148.9|17142.9|17131.9|565
1615220400000|2021-03-08 16:20:00|17148.9|17136.9|17160.9|17148.9|17163.9|17152.9|17148.9|17136.9|405
1615220700000|2021-03-08 16:25:00|17159.9|17147.9|17158.9|17147.9|17163.9|17151.9|17148.9|17137.9|407
1615221000000|2021-03-08 16:30:00|17159.9|17148.9|17142.9|17131.9|17160.9|17149.9|17134.9|17123.9|454
1615221300000|2021-03-08 16:35:00|17141.9|17130.9|17132.9|17121.9|17143.9|17132.9|17129.9|17117.9|337
1615221600000|2021-03-08 16:40:00|17133.9|17122.9|17107.9|17096.9|17139.9|17128.9|17107.9|17096.9|484
1615221900000|2021-03-08 16:45:00|17105.9|17094.9|17106.9|17095.9|17108.9|17097.9|17093.9|17082.9|417
1615222200000|2021-03-08 16:50:00|17105.9|17094.9|17099.9|17088.9|17107.9|17096.9|17090.9|17079.9|744
1615222500000|2021-03-08 16:55:00|17100.9|17087.9|17079.9|17068.9|17105.9|17094.9|17079.9|17068.9|604
1615222800000|2021-03-08 17:00:00|17080.9|17069.9|17066.9|17054.9|17088.9|17076.9|17065.9|17053.9|642
1615223100000|2021-03-08 17:05:00|17065.9|17055.9|17082.9|17071.9|17088.9|17076.9|17064.9|17053.9|307
1615223400000|2021-03-08 17:10:00|17083.9|17070.9|17085.9|17073.9|17089.9|17078.9|17078.9|17066.9|262
1615223700000|2021-03-08 17:15:00|17086.9|17074.9|17092.9|17080.9|17101.9|17090.9|17079.9|17067.9|264
1615224000000|2021-03-08 17:20:00|17091.9|17081.9|17118.9|17106.9|17118.9|17107.9|17091.9|17080.9|170
1615224300000|2021-03-08 17:25:00|17119.9|17107.9|17114.9|17102.9|17126.9|17114.9|17114.9|17102.9|138
1615224600000|2021-03-08 17:30:00|17115.9|17103.9|17116.9|17104.9|17120.9|17109.9|17110.9|17099.9|137
1615224900000|2021-03-08 17:35:00|17117.9|17105.9|17115.9|17103.9|17122.9|17110.9|17114.9|17103.9|102
1615225200000|2021-03-08 17:40:00|17114.9|17104.9|17115.9|17103.9|17124.9|17113.9|17113.9|17102.9|84
1615225500000|2021-03-08 17:45:00|17114.9|17104.9|17125.9|17113.9|17128.9|17117.9|17114.9|17103.9|141
1615225800000|2021-03-08 17:50:00|17126.9|17114.9|17115.9|17102.9|17130.9|17119.9|17111.9|17100.9|187
1615226100000|2021-03-08 17:55:00|17114.9|17103.9|17108.9|17097.9|17116.9|17104.9|17104.9|17093.9|207
1615226400000|2021-03-08 18:00:00|17109.9|17096.9|17116.9|17104.9|17119.9|17107.9|17108.9|17096.9|99
1615226700000|2021-03-08 18:05:00|17117.9|17105.9|17118.9|17107.9|17124.9|17113.9|17115.9|17104.9|95
1615227000000|2021-03-08 18:10:00|17119.9|17108.9|17122.9|17110.9|17125.9|17113.9|17110.9|17099.9|118
1615227300000|2021-03-08 18:15:00|17123.9|17111.9|17126.9|17115.9|17132.9|17121.9|17121.9|17110.9|102
1615227600000|2021-03-08 18:20:00|17127.9|17116.9|17131.9|17119.9|17132.9|17121.9|17124.9|17113.9|156
1615227900000|2021-03-08 18:25:00|17130.9|17120.9|17127.9|17116.9|17132.9|17121.9|17124.9|17112.9|110
1615228200000|2021-03-08 18:30:00|17128.9|17115.9|17133.9|17122.9|17137.9|17125.9|17117.9|17105.9|260
1615228500000|2021-03-08 18:35:00|17132.9|17121.9|17130.9|17119.9|17139.9|17128.9|17126.9|17115.9|218
1615228800000|2021-03-08 18:40:00|17131.9|17118.9|17122.9|17110.9|17134.9|17123.9|17120.9|17108.9|86
1615229100000|2021-03-08 18:45:00|17121.9|17109.9|17107.9|17095.9|17122.9|17111.9|17103.9|17091.9|76
1615229400000|2021-03-08 18:50:00|17106.9|17096.9|17098.9|17087.9|17107.9|17096.9|17090.9|17079.9|253
1615229700000|2021-03-08 18:55:00|17099.9|17086.9|17091.9|17079.9|17100.9|17087.9|17085.9|17074.9|129
1615230000000|2021-03-08 19:00:00|17090.9|17078.9|17111.9|17099.9|17111.9|17099.9|17089.9|17077.9|459
1615230300000|2021-03-08 19:05:00|17110.9|17098.9|17133.9|17122.9|17137.9|17125.9|17109.9|17097.9|471
1615230600000|2021-03-08 19:10:00|17132.9|17121.9|17145.9|17133.9|17147.9|17136.9|17128.9|17117.9|852
1615230900000|2021-03-08 19:15:00|17146.9|17134.9|17140.9|17128.9|17154.9|17143.9|17135.9|17124.9|588
1615231200000|2021-03-08 19:20:00|17138.9|17127.9|17144.9|17132.9|17146.9|17135.9|17131.9|17120.9|279
1615231500000|2021-03-08 19:25:00|17143.9|17131.9|17152.9|17140.9|17158.9|17147.9|17142.9|17131.9|207
1615231800000|2021-03-08 19:30:00|17151.9|17141.9|17149.9|17137.9|17158.9|17147.9|17148.9|17136.9|386
1615232100000|2021-03-08 19:35:00|17148.9|17138.9|17143.9|17132.9|17158.9|17146.9|17143.9|17132.9|204
1615232400000|2021-03-08 19:40:00|17144.9|17133.9|17127.4|17117.4|17146.9|17135.9|17126.9|17115.9|245
1615232700000|2021-03-08 19:45:00|17127.9|17117.9|17118.9|17108.9|17130.9|17120.9|17117.4|17107.4|251
1615233000000|2021-03-08 19:50:00|17119.4|17109.4|17124.4|17114.4|17127.9|17117.9|17116.9|17106.9|285
1615233300000|2021-03-08 19:55:00|17123.4|17113.4|17135.4|17125.4|17136.4|17126.4|17123.4|17113.4|359
1615233600000|2021-03-08 20:00:00|17134.4|17124.4|17119.9|17109.9|17134.4|17124.4|17113.4|17103.4|430
1615233900000|2021-03-08 20:05:00|17119.4|17109.4|17115.4|17105.4|17122.4|17112.4|17113.4|17103.4|318
1615234200000|2021-03-08 20:10:00|17115.9|17105.9|17113.4|17103.4|17115.9|17105.9|17106.4|17096.4|425
1615234500000|2021-03-08 20:15:00|17113.9|17103.9|17086.4|17076.4|17117.4|17107.4|17086.4|17076.4|533
1615234800000|2021-03-08 20:20:00|17086.9|17076.9|17099.4|17089.4|17102.4|17092.4|17086.9|17076.9|169
1615235100000|2021-03-08 20:25:00|17099.9|17089.9|17114.4|17104.4|17118.4|17108.4|17096.4|17086.4|459
1615235400000|2021-03-08 20:30:00|17113.9|17103.9|17120.4|17110.4|17131.4|17121.4|17110.4|17100.4|548
1615235700000|2021-03-08 20:35:00|17120.9|17110.9|17118.4|17108.4|17124.4|17114.4|17116.9|17106.9|298
1615236000000|2021-03-08 20:40:00|17117.9|17107.9|17118.9|17108.9|17120.9|17110.9|17113.4|17103.4|169
1615236300000|2021-03-08 20:45:00|17119.4|17109.4|17118.4|17108.4|17125.4|17115.4|17113.4|17103.4|280
1615236600000|2021-03-08 20:50:00|17117.9|17107.9|17114.9|17104.9|17126.4|17116.4|17106.4|17096.4|554
1615236900000|2021-03-08 20:55:00|17114.4|17104.4|17116.4|17106.4|17127.4|17117.4|17111.4|17101.4|419
1615237200000|2021-03-08 21:00:00|17117.9|17107.9|17120.9|17110.9|17122.4|17112.4|17113.9|17103.9|110
1615237500000|2021-03-08 21:05:00|17120.4|17110.4|17119.9|17109.9|17120.9|17110.9|17119.4|17109.4|18
1615237800000|2021-03-08 21:10:00|17119.4|17109.4|17117.4|17107.4|17119.4|17109.4|17109.4|17099.4|305
1615238100000|2021-03-08 21:15:00|17120.5|17096.5|17118.3|17094.3|17121.8|17097.8|17116.6|17092.6|0
1615238400000|2021-03-08 21:20:00|17118.2|17094.2|17121.4|17097.4|17122.1|17098.1|17117.9|17093.9|0
1615238700000|2021-03-08 21:25:00|17122|17098|17121.6|17097.6|17122.3|17098.3|17121.4|17097.4|0
1615239000000|2021-03-08 21:30:00|17119.3|17095.3|17127.7|17103.7|17130.9|17106.9|17118.4|17094.4|0
1615239300000|2021-03-08 21:35:00|17126.8|17102.8|17129.4|17105.4|17134.4|17110.4|17126|17102|0
1615239600000|2021-03-08 21:40:00|17128.6|17104.6|17117.7|17093.7|17130.3|17106.3|17117.7|17093.7|0
1615239900000|2021-03-08 21:45:00|17118.5|17094.5|17126.7|17102.7|17127.5|17103.5|17117.7|17093.7|0
1615240200000|2021-03-08 21:50:00|17127.5|17103.5|17123.7|17099.7|17128.4|17104.4|17119.6|17095.6|0
1615240500000|2021-03-08 21:55:00|17127|17103|17122.7|17098.7|17128.3|17104.3|17121.6|17097.6|0
1615240800000|2021-03-08 22:00:00|17123.5|17099.5|17123.7|17099.7|17124.8|17100.8|17123.4|17099.4|0
1615241100000|2021-03-08 22:05:00|17124.1|17100.1|17112.5|17088.5|17124.8|17100.8|17112.5|17088.5|0
1615241400000|2021-03-08 22:10:00|17112.8|17088.8|17111.5|17087.5|17113.6|17089.6|17111.5|17087.5|0
1615241700000|2021-03-08 22:15:00|17110.2|17086.2|17111.5|17087.5|17111.5|17087.5|17109.5|17085.5|0
1615242000000|2021-03-08 22:20:00|17111.9|17087.9|17112.4|17088.4|17112.4|17088.4|17111.5|17087.5|0
1615242300000|2021-03-08 22:25:00|17112.9|17088.9|17114.4|17090.4|17115.3|17091.3|17112.9|17088.9|0
1615242600000|2021-03-08 22:30:00|17113.8|17089.8|17113.4|17089.4|17114.4|17090.4|17111.6|17087.6|0
1615242900000|2021-03-08 22:35:00|17113.3|17089.3|17110.7|17086.7|17113.3|17089.3|17110.2|17086.2|0
1615243200000|2021-03-08 22:40:00|17112.2|17088.2|17112.7|17088.7|17113|17089|17111.1|17087.1|0
1615243500000|2021-03-08 22:45:00|17111.9|17087.9|17110.8|17086.8|17113.3|17089.3|17110.8|17086.8|0
1615243800000|2021-03-08 22:50:00|17110.9|17086.9|17112.8|17088.8|17112.8|17088.8|17110.9|17086.9|0
1615244100000|2021-03-08 22:55:00|17114.2|17090.2|17114.5|17090.5|17115.5|17091.5|17111.8|17087.8|0
1615244400000|2021-03-08 23:00:00|17118.4|17094.4|17128.5|17104.5|17128.6|17104.6|17113|17089|0
1615244700000|2021-03-08 23:05:00|17127.6|17103.6|17128.1|17104.1|17128.9|17104.9|17123.4|17099.4|0
1615245000000|2021-03-08 23:10:00|17128.9|17104.9|17133.1|17109.1|17133.9|17109.9|17126.4|17102.4|0
1615245300000|2021-03-08 23:15:00|17132.7|17108.7|17148.2|17124.2|17151.2|17127.2|17132.3|17108.3|0
1615245600000|2021-03-08 23:20:00|17149.1|17125.1|17147.2|17123.2|17153.6|17129.6|17145.3|17121.3|0
1615245900000|2021-03-08 23:25:00|17148|17124|17149.1|17125.1|17150.7|17126.7|17145.5|17121.5|0
1615246200000|2021-03-08 23:30:00|17149.9|17125.9|17147.4|17123.4|17152.4|17128.4|17145.3|17121.3|0
1615246500000|2021-03-08 23:35:00|17146.5|17122.5|17155.8|17131.8|17156.2|17132.2|17145.7|17121.7|0
1615246800000|2021-03-08 23:40:00|17156.6|17132.6|17153.4|17129.4|17158.8|17134.8|17151.3|17127.3|0
1615247100000|2021-03-08 23:45:00|17153|17129|17153.1|17129.1|17157.2|17133.2|17149.6|17125.6|0
1615247400000|2021-03-08 23:50:00|17152.6|17128.6|17146.6|17122.6|17153.1|17129.1|17140.1|17116.1|0
1615247700000|2021-03-08 23:55:00|17147|17123|17140.9|17116.9|17153|17129|17140.5|17116.5|0
1615248000000|2021-03-09 00:00:00|17141.3|17117.3|17139.2|17115.2|17146.3|17122.3|17135.1|17111.1|0
1615248300000|2021-03-09 00:05:00|17138.7|17114.7|17136.7|17112.7|17141.7|17117.7|17129|17105|0
1615248600000|2021-03-09 00:10:00|17137.1|17113.1|17146.9|17122.9|17150.2|17126.2|17135.1|17111.1|0
1615248900000|2021-03-09 00:15:00|17147.8|17123.8|17135.4|17111.4|17148.6|17124.6|17129.6|17105.6|0
1615249200000|2021-03-09 00:20:00|17136.3|17112.3|17132.9|17108.9|17138.6|17114.6|17129.8|17105.8|0
1615249500000|2021-03-09 00:25:00|17133.3|17109.3|17128.1|17104.1|17136.9|17112.9|17125.4|17101.4|0
1615249800000|2021-03-09 00:30:00|17126.9|17102.9|17122.6|17098.6|17133.9|17109.9|17120.5|17096.5|0
1615250100000|2021-03-09 00:35:00|17123|17099|17109.7|17085.7|17125.7|17101.7|17105.2|17081.2|0
1615250400000|2021-03-09 00:40:00|17109.9|17085.9|17118.4|17094.4|17121.5|17097.5|17108.8|17084.8|0
1615250700000|2021-03-09 00:45:00|17118.6|17094.6|17120.3|17096.3|17132.1|17108.1|17114.8|17090.8|0
1615251000000|2021-03-09 00:50:00|17120.1|17096.1|17119.9|17095.9|17122.5|17098.5|17113|17089|0
1615251300000|2021-03-09 00:55:00|17120.3|17096.3|17134.9|17110.9|17136.8|17112.8|17114.6|17090.6|0
1615251600000|2021-03-09 01:00:00|17148.4|17138.4|17168.4|17158.4|17189.9|17179.9|17126.4|17116.4|4065
1615251900000|2021-03-09 01:05:00|17166.9|17156.9|17194.9|17184.9|17195.9|17185.9|17162.9|17152.9|1745
1615252200000|2021-03-09 01:10:00|17193.4|17183.4|17189.9|17179.9|17214.4|17204.4|17186.4|17176.4|2061
1615252500000|2021-03-09 01:15:00|17189.4|17179.4|17151.4|17141.4|17191.4|17181.4|17121.9|17111.9|3700
1615252800000|2021-03-09 01:20:00|17150.9|17140.9|17162.4|17152.4|17167.9|17157.9|17144.4|17134.4|1697
1615253100000|2021-03-09 01:25:00|17161.9|17151.9|17189.9|17179.9|17194.4|17184.4|17159.9|17149.9|3420
1615253400000|2021-03-09 01:30:00|17190.9|17180.9|17114.4|17104.4|17257.9|17247.9|17102.9|17092.9|30767
1615253700000|2021-03-09 01:35:00|17114.9|17104.9|17096.9|17086.9|17215.4|17205.4|17062.4|17052.4|20603
1615254000000|2021-03-09 01:40:00|17094.9|17084.9|16990.9|16980.9|17124.9|17114.9|16990.4|16980.4|16927
1615254300000|2021-03-09 01:45:00|16990.4|16980.4|16996.9|16986.9|17074.9|17064.9|16981.9|16971.9|13456
1615254600000|2021-03-09 01:50:00|16997.9|16987.9|17007.9|16997.9|17048.9|17038.9|16990.9|16980.9|15860
1615254900000|2021-03-09 01:55:00|17004.9|16994.9|16946.9|16936.9|17024.9|17014.9|16815.9|16805.9|30820
1615255200000|2021-03-09 02:00:00|16949.9|16939.9|17101.9|17091.9|17101.9|17091.9|16949.9|16939.9|27164
1615255500000|2021-03-09 02:05:00|17103.9|17093.9|17049.9|17039.9|17120.9|17110.9|17032.9|17022.9|14885
1615255800000|2021-03-09 02:10:00|17052.9|17042.9|17149.9|17139.9|17166.9|17156.9|17051.9|17041.9|13387
1615256100000|2021-03-09 02:15:00|17150.9|17140.9|17226.9|17216.9|17238.9|17228.9|17147.9|17137.9|11789
1615256400000|2021-03-09 02:20:00|17228.9|17218.9|17161.9|17151.9|17232.9|17222.9|17130.9|17120.9|11493
1615256700000|2021-03-09 02:25:00|17160.9|17150.9|17177.9|17167.9|17208.9|17198.9|17130.9|17120.9|8323
1615257000000|2021-03-09 02:30:00|17179.9|17169.9|17124.4|17114.4|17220.9|17210.9|17101.4|17091.4|11440
1615257300000|2021-03-09 02:35:00|17121.4|17111.4|17072.4|17062.4|17129.4|17119.4|17047.4|17037.4|7749
1615257600000|2021-03-09 02:40:00|17073.4|17063.4|17051.4|17041.4|17084.4|17074.4|16980.4|16970.4|13371
1615257900000|2021-03-09 02:45:00|17052.4|17042.4|17106.4|17096.4|17112.4|17102.4|17014.4|17004.4|11874
1615258200000|2021-03-09 02:50:00|17107.4|17097.4|17187.4|17177.4|17187.4|17177.4|17094.4|17084.4|9670
1615258500000|2021-03-09 02:55:00|17186.4|17176.4|17215.4|17205.4|17217.4|17207.4|17159.4|17149.4|6805
1615258800000|2021-03-09 03:00:00|17216.4|17206.4|17147.4|17137.4|17226.4|17216.4|17146.4|17136.4|6170
1615259100000|2021-03-09 03:05:00|17148.4|17138.4|17216.4|17206.4|17221.4|17211.4|17148.4|17138.4|4861
1615259400000|2021-03-09 03:10:00|17212.4|17202.4|17279.4|17269.4|17281.4|17271.4|17194.4|17184.4|5942
1615259700000|2021-03-09 03:15:00|17278.4|17268.4|17289.4|17279.4|17327.4|17317.4|17265.4|17255.4|6790
1615260000000|2021-03-09 03:20:00|17292.4|17282.4|17256.4|17246.4|17320.4|17310.4|17249.4|17239.4|6589
1615260300000|2021-03-09 03:25:00|17255.4|17245.4|17290.4|17280.4|17298.4|17288.4|17226.4|17216.4|3631
1615260600000|2021-03-09 03:30:00|17288.4|17278.4|17279.4|17269.4|17290.4|17280.4|17255.4|17245.4|880
1615260900000|2021-03-09 03:35:00|17281.4|17271.4|17273.4|17263.4|17295.4|17285.4|17273.4|17263.4|643
1615261200000|2021-03-09 03:40:00|17272.4|17262.4|17286.4|17276.4|17296.4|17286.4|17266.4|17256.4|641
1615261500000|2021-03-09 03:45:00|17287.4|17277.4|17291.4|17281.4|17292.4|17282.4|17276.4|17266.4|639
1615261800000|2021-03-09 03:50:00|17289.4|17279.4|17278.4|17268.4|17306.4|17296.4|17277.4|17267.4|735
1615262100000|2021-03-09 03:55:00|17280.4|17270.4|17285.4|17275.4|17291.4|17281.4|17280.4|17270.4|419
1615262400000|2021-03-09 04:00:00|17286.4|17276.4|17302.4|17292.4|17303.4|17293.4|17286.4|17276.4|449
1615262700000|2021-03-09 04:05:00|17301.4|17291.4|17303.4|17293.4|17312.4|17302.4|17295.4|17285.4|559
1615263000000|2021-03-09 04:10:00|17301.4|17291.4|17292.4|17282.4|17309.4|17299.4|17291.4|17281.4|391
1615263300000|2021-03-09 04:15:00|17294.4|17284.4|17287.4|17277.4|17294.4|17284.4|17277.4|17267.4|554
1615263600000|2021-03-09 04:20:00|17289.4|17279.4|17289.4|17279.4|17293.4|17283.4|17280.4|17270.4|240
1615263900000|2021-03-09 04:25:00|17291.4|17281.4|17291.4|17281.4|17292.4|17282.4|17279.4|17269.4|249
1615264200000|2021-03-09 04:30:00|17288.4|17278.4|17296.4|17286.4|17298.4|17288.4|17285.4|17275.4|171
1615264500000|2021-03-09 04:35:00|17297.4|17287.4|17287.4|17277.4|17298.4|17288.4|17287.4|17277.4|407
1615264800000|2021-03-09 04:40:00|17286.4|17276.4|17291.4|17281.4|17295.4|17285.4|17282.4|17272.4|268
1615265100000|2021-03-09 04:45:00|17289.4|17279.4|17299.4|17289.4|17302.4|17292.4|17289.4|17279.4|182
1615265400000|2021-03-09 04:50:00|17297.4|17287.4|17299.4|17289.4|17304.4|17294.4|17296.4|17286.4|167
1615265700000|2021-03-09 04:55:00|17297.4|17287.4|17300.4|17290.4|17303.4|17293.4|17295.4|17285.4|554
1615266000000|2021-03-09 05:00:00|17301.4|17291.4|17236.4|17226.4|17321.4|17311.4|17208.4|17198.4|7535
1615266300000|2021-03-09 05:05:00|17234.4|17224.4|17232.4|17222.4|17290.4|17280.4|17214.4|17204.4|5512
1615266600000|2021-03-09 05:10:00|17230.4|17220.4|17292.4|17282.4|17306.4|17296.4|17230.4|17220.4|5377
1615266900000|2021-03-09 05:15:00|17291.4|17281.4|17242.4|17232.4|17307.4|17297.4|17239.4|17229.4|3934
1615267200000|2021-03-09 05:20:00|17240.4|17230.4|17222.4|17212.4|17257.4|17247.4|17210.4|17200.4|3748
1615267500000|2021-03-09 05:25:00|17221.4|17211.4|17204.4|17194.4|17223.4|17213.4|17170.4|17160.4|5584
1615267800000|2021-03-09 05:30:00|17203.4|17193.4|17190.4|17180.4|17258.4|17248.4|17185.4|17175.4|3922
1615268100000|2021-03-09 05:35:00|17188.4|17178.4|17135.4|17125.4|17188.4|17178.4|17125.4|17115.4|4708
1615268400000|2021-03-09 05:40:00|17137.4|17127.4|17159.4|17149.4|17175.4|17165.4|17121.4|17111.4|5016
1615268700000|2021-03-09 05:45:00|17158.4|17148.4|17182.4|17172.4|17199.4|17189.4|17153.4|17143.4|3954
1615269000000|2021-03-09 05:50:00|17180.4|17170.4|17097.4|17087.4|17205.4|17195.4|17095.4|17085.4|6183
1615269300000|2021-03-09 05:55:00|17095.4|17085.4|17126.4|17116.4|17153.4|17143.4|17090.4|17080.4|7471
1615269600000|2021-03-09 06:00:00|17124.4|17114.4|17212.4|17202.4|17212.4|17202.4|17090.4|17080.4|9066
1615269900000|2021-03-09 06:05:00|17211.4|17201.4|17151.4|17141.4|17213.4|17203.4|17132.4|17122.4|5428
1615270200000|2021-03-09 06:10:00|17149.4|17139.4|17126.4|17116.4|17184.4|17174.4|17107.4|17097.4|5000
1615270500000|2021-03-09 06:15:00|17125.4|17115.4|17111.4|17101.4|17146.4|17136.4|17108.4|17098.4|3481
1615270800000|2021-03-09 06:20:00|17107.4|17097.4|17047.4|17037.4|17107.4|17097.4|17041.4|17031.4|7040
1615271100000|2021-03-09 06:25:00|17046.4|17036.4|17001.4|16991.4|17065.4|17055.4|16988.4|16978.4|5202
1615271400000|2021-03-09 06:30:00|16998.4|16988.4|17046.4|17036.4|17077.4|17067.4|16985.4|16975.4|5171
1615271700000|2021-03-09 06:35:00|17047.4|17037.4|16992.4|16982.4|17060.4|17050.4|16971.4|16961.4|5639
1615272000000|2021-03-09 06:40:00|16988.4|16978.4|16950.4|16940.4|17006.4|16996.4|16949.4|16939.4|7438
1615272300000|2021-03-09 06:45:00|16955.4|16945.4|16907.4|16897.4|16967.4|16957.4|16902.4|16892.4|8251
1615272600000|2021-03-09 06:50:00|16910.4|16900.4|16891.4|16881.4|16925.4|16915.4|16850.4|16840.4|11360
1615272900000|2021-03-09 06:55:00|16893.4|16883.4|16910.4|16900.4|16925.4|16915.4|16882.4|16872.4|10494
1615273200000|2021-03-09 07:00:00|16909.4|16899.4|16864.4|16854.4|16917.4|16907.4|16854.4|16844.4|3583
1615273500000|2021-03-09 07:05:00|16863.4|16853.4|16853.4|16843.4|16877.4|16867.4|16847.4|16837.4|3002
1615273800000|2021-03-09 07:10:00|16852.4|16842.4|16862.4|16852.4|16867.4|16857.4|16844.4|16834.4|1549
1615274100000|2021-03-09 07:15:00|16863.4|16853.4|16873.4|16863.4|16876.4|16866.4|16852.4|16842.4|1180
1615274400000|2021-03-09 07:20:00|16874.4|16864.4|16886.4|16876.4|16887.4|16877.4|16866.4|16856.4|1419
1615274700000|2021-03-09 07:25:00|16887.4|16877.4|16873.4|16863.4|16887.4|16877.4|16871.4|16861.4|1272
1615275000000|2021-03-09 07:30:00|16874.4|16864.4|16876.4|16866.4|16884.4|16874.4|16866.4|16856.4|1221
1615275300000|2021-03-09 07:35:00|16875.4|16865.4|16886.4|16876.4|16891.4|16881.4|16874.4|16864.4|1355
1615275600000|2021-03-09 07:40:00|16884.4|16874.4|16878.4|16868.4|16885.4|16875.4|16873.4|16863.4|790
1615275900000|2021-03-09 07:45:00|16875.4|16865.4|16877.4|16867.4|16884.4|16874.4|16868.4|16858.4|757
1615276200000|2021-03-09 07:50:00|16878.4|16868.4|16882.4|16872.4|16895.4|16885.4|16878.4|16868.4|2368
1615276500000|2021-03-09 07:55:00|16881.4|16871.4|16916.4|16906.4|16919.4|16909.4|16879.4|16869.4|1311
1615276800000|2021-03-09 08:00:00|16915.4|16904.4|16917.4|16906.4|16924.4|16912.4|16895.4|16884.4|1169
1615277100000|2021-03-09 08:05:00|16915.4|16905.4|16936.4|16924.4|16938.4|16926.4|16905.4|16894.4|1124
1615277400000|2021-03-09 08:10:00|16935.4|16925.4|16942.4|16931.4|16944.4|16932.4|16932.4|16920.4|694
1615277700000|2021-03-09 08:15:00|16941.4|16929.4|16970.4|16958.4|16970.4|16958.4|16935.4|16923.4|1285
1615278000000|2021-03-09 08:20:00|16969.4|16959.4|16990.4|16979.4|16990.4|16979.4|16966.4|16955.4|1723
1615278300000|2021-03-09 08:25:00|16991.4|16980.4|16979.4|16967.4|16997.4|16986.4|16978.4|16967.4|2463
1615278600000|2021-03-09 08:30:00|16989.2|16965.2|17000.6|16976.6|17009.1|16985.1|16985.3|16961.3|0
1615278900000|2021-03-09 08:35:00|17000.2|16976.2|16992|16968|17000.2|16976.2|16984.5|16960.5|1562
1615279200000|2021-03-09 08:40:00|16991.5|16967.5|16988.7|16964.7|16997.8|16973.8|16983.8|16959.8|0
1615279500000|2021-03-09 08:45:00|16988.9|16964.9|16985.8|16961.8|16993.9|16969.9|16981.4|16957.4|0
1615279800000|2021-03-09 08:50:00|16985.4|16961.4|16996|16972|17000.8|16976.8|16985|16961|0
1615280100000|2021-03-09 08:55:00|16995.6|16971.6|17003|16979|17011.3|16987.3|16992.9|16968.9|0
1615280400000|2021-03-09 09:00:00|17003.4|16979.4|16998.4|16986.4|17003.4|16986.4|16965.4|16951.4|1706
1615280700000|2021-03-09 09:05:00|16997.4|16985.4|16999.4|16987.4|17006.4|16995.4|16995.4|16983.4|628
1615281000000|2021-03-09 09:10:00|17000.4|16989.4|17011.4|16999.4|17011.4|16999.4|16998.4|16989.4|484
1615281300000|2021-03-09 09:15:00|17014.4|17000.4|17014.4|17002.4|17019.4|17007.4|17011.4|17000.4|831
1615281600000|2021-03-09 09:20:00|17015.4|17003.4|17024.4|17013.4|17024.4|17013.4|17014.4|17002.4|492
1615281900000|2021-03-09 09:25:00|17023.4|17012.4|17023.4|17012.4|17028.4|17016.4|17022.4|17010.4|651
1615282200000|2021-03-09 09:30:00|17024.4|17013.4|17027.4|17015.4|17029.4|17018.4|17023.4|17012.4|276
1615282500000|2021-03-09 09:35:00|17028.4|17016.4|17036.4|17025.4|17040.4|17029.4|17027.4|17015.4|435
1615282800000|2021-03-09 09:40:00|17037.4|17026.4|17046.4|17034.4|17051.4|17039.4|17036.4|17026.4|596
1615283100000|2021-03-09 09:45:00|17045.4|17032.4|17044.4|17032.4|17045.4|17034.4|17038.4|17027.4|247
1615283400000|2021-03-09 09:50:00|17045.4|17033.4|17045.4|17032.4|17051.4|17039.4|17041.4|17029.4|580
1615283700000|2021-03-09 09:55:00|17046.4|17033.4|17058.4|17046.4|17059.4|17047.4|17046.4|17033.4|748
1615284000000|2021-03-09 10:00:00|17059.4|17047.4|17067.4|17056.4|17073.4|17062.4|17055.4|17044.4|544
1615284300000|2021-03-09 10:05:00|17068.4|17057.4|17075.4|17063.4|17082.4|17071.4|17068.4|17057.4|671
1615284600000|2021-03-09 10:10:00|17074.4|17064.4|17060.4|17048.4|17076.4|17064.4|17059.4|17047.4|445
1615284900000|2021-03-09 10:15:00|17059.4|17047.4|17050.4|17038.4|17060.4|17048.4|17049.4|17038.4|196
1615285200000|2021-03-09 10:20:00|17051.4|17039.4|17053.4|17041.4|17057.4|17045.4|17046.4|17035.4|241
1615285500000|2021-03-09 10:25:00|17052.4|17040.4|17053.4|17041.4|17055.4|17043.4|17046.4|17035.4|260
1615285800000|2021-03-09 10:30:00|17054.4|17042.4|17063.4|17052.4|17064.4|17053.4|17054.4|17042.4|230
1615286100000|2021-03-09 10:35:00|17064.4|17053.4|17075.4|17064.4|17078.4|17067.4|17062.4|17050.4|420
1615286400000|2021-03-09 10:40:00|17076.4|17065.4|17069.4|17057.4|17078.4|17066.4|17068.4|17057.4|234
1615286700000|2021-03-09 10:45:00|17068.4|17056.4|17061.4|17049.4|17070.4|17058.4|17057.4|17046.4|233
1615287000000|2021-03-09 10:50:00|17062.4|17050.4|17080.4|17069.4|17081.4|17069.4|17061.4|17050.4|267
1615287300000|2021-03-09 10:55:00|17081.4|17070.4|17075.4|17063.4|17081.4|17070.4|17066.4|17055.4|221
1615287600000|2021-03-09 11:00:00|17074.4|17064.4|17080.4|17068.4|17081.4|17070.4|17073.4|17062.4|176
1615287900000|2021-03-09 11:05:00|17079.4|17067.4|17087.4|17075.4|17088.4|17077.4|17078.4|17066.4|291
1615288200000|2021-03-09 11:10:00|17088.4|17076.4|17091.4|17079.4|17099.4|17088.4|17088.4|17075.4|266
1615288500000|2021-03-09 11:15:00|17092.4|17080.4|17090.4|17078.4|17093.4|17081.4|17078.4|17066.4|355
1615288800000|2021-03-09 11:20:00|17089.4|17077.4|17090.4|17078.4|17094.4|17083.4|17087.4|17076.4|178
1615289100000|2021-03-09 11:25:00|17091.4|17079.4|17098.4|17086.4|17101.4|17089.4|17085.4|17073.4|276
1615289400000|2021-03-09 11:30:00|17097.4|17087.4|17092.4|17080.4|17101.4|17090.4|17089.4|17078.4|207
1615289700000|2021-03-09 11:35:00|17091.4|17079.4|17092.4|17080.4|17094.4|17083.4|17090.4|17078.4|95
1615290000000|2021-03-09 11:40:00|17091.4|17081.4|17093.4|17082.4|17094.4|17083.4|17088.4|17077.4|129
1615290300000|2021-03-09 11:45:00|17094.4|17081.4|17102.4|17090.4|17107.4|17096.4|17094.4|17081.4|265
1615290600000|2021-03-09 11:50:00|17103.4|17091.4|17099.4|17087.4|17107.4|17096.4|17098.4|17087.4|276
1615290900000|2021-03-09 11:55:00|17100.4|17088.4|17097.4|17086.4|17102.4|17091.4|17095.4|17084.4|262
1615291200000|2021-03-09 12:00:00|17096.4|17084.4|17093.4|17081.4|17096.4|17085.4|17088.4|17077.4|207
1615291500000|2021-03-09 12:05:00|17092.4|17082.4|17089.4|17077.4|17094.4|17083.4|17086.4|17075.4|203
1615291800000|2021-03-09 12:10:00|17088.4|17076.4|17093.4|17081.4|17093.4|17082.4|17087.4|17076.4|94
1615292100000|2021-03-09 12:15:00|17092.4|17082.4|17084.4|17073.4|17093.4|17082.4|17082.4|17070.4|196
1615292400000|2021-03-09 12:20:00|17085.4|17072.4|17086.4|17074.4|17086.4|17074.4|17079.4|17068.4|143
1615292700000|2021-03-09 12:25:00|17085.4|17075.4|17088.4|17076.4|17089.4|17078.4|17079.4|17068.4|153
1615293000000|2021-03-09 12:30:00|17089.4|17077.4|17080.4|17069.4|17094.4|17083.4|17079.4|17068.4|145
1615293300000|2021-03-09 12:35:00|17081.4|17070.4|17073.4|17061.4|17085.4|17074.4|17072.4|17061.4|227
1615293600000|2021-03-09 12:40:00|17072.4|17058.4|17067.4|17055.4|17072.4|17061.4|17065.4|17054.4|202
1615293900000|2021-03-09 12:45:00|17068.4|17056.4|17055.4|17043.4|17069.4|17057.4|17051.4|17040.4|329
1615294200000|2021-03-09 12:50:00|17056.4|17044.4|17063.4|17052.4|17070.4|17059.4|17055.4|17044.4|220
1615294500000|2021-03-09 12:55:00|17065.4|17053.4|17072.4|17060.4|17081.4|17070.4|17063.4|17052.4|361
1615294800000|2021-03-09 13:00:00|17073.4|17061.4|17077.4|17065.4|17081.4|17070.4|17073.4|17061.4|392
1615295100000|2021-03-09 13:05:00|17076.4|17066.4|17088.4|17077.4|17089.4|17078.4|17076.4|17065.4|456
1615295400000|2021-03-09 13:10:00|17087.4|17075.4|17091.4|17079.4|17098.4|17086.4|17085.4|17073.4|644
1615295700000|2021-03-09 13:15:00|17090.4|17080.4|17063.4|17052.4|17091.4|17080.4|17063.4|17052.4|124
1615296000000|2021-03-09 13:20:00|17064.4|17051.4|17067.4|17055.4|17068.4|17056.4|17057.4|17046.4|398
1615296300000|2021-03-09 13:25:00|17066.4|17056.4|17052.4|17040.4|17066.4|17056.4|17052.4|17040.4|447
1615296600000|2021-03-09 13:30:00|17053.4|17041.4|17046.4|17034.4|17053.4|17042.4|17040.4|17029.4|623
1615296900000|2021-03-09 13:35:00|17045.4|17033.4|17047.4|17036.4|17052.4|17040.4|17037.4|17025.4|303
1615297200000|2021-03-09 13:40:00|17048.4|17037.4|17059.4|17047.4|17060.4|17048.4|17047.4|17036.4|218
1615297500000|2021-03-09 13:45:00|17058.4|17046.4|17052.4|17040.4|17063.4|17052.4|17046.4|17035.4|149
1615297800000|2021-03-09 13:50:00|17051.4|17041.4|17071.4|17060.4|17075.4|17063.4|17051.4|17040.4|437
1615298100000|2021-03-09 13:55:00|17070.4|17059.4|17089.4|17077.4|17096.4|17084.4|17070.4|17059.4|588
1615298400000|2021-03-09 14:00:00|17090.4|17078.4|17107.4|17095.4|17111.4|17100.4|17088.4|17076.4|515
1615298700000|2021-03-09 14:05:00|17106.4|17094.4|17096.4|17084.4|17109.4|17098.4|17094.4|17082.4|505
1615299000000|2021-03-09 14:10:00|17095.4|17083.4|17085.4|17073.4|17096.4|17085.4|17083.4|17071.4|569
1615299300000|2021-03-09 14:15:00|17084.4|17074.4|17074.4|17063.4|17085.4|17074.4|17068.4|17056.4|739
1615299600000|2021-03-09 14:20:00|17076.4|17064.4|17070.4|17059.4|17082.4|17070.4|17069.4|17057.4|389
1615299900000|2021-03-09 14:25:00|17071.4|17060.4|17091.4|17080.4|17091.4|17080.4|17070.4|17059.4|284
1615300200000|2021-03-09 14:30:00|17092.4|17079.4|17131.4|17119.4|17133.4|17121.4|17083.4|17071.4|1764
1615300500000|2021-03-09 14:35:00|17130.4|17120.4|17141.4|17130.4|17152.4|17140.4|17120.4|17108.4|1521
1615300800000|2021-03-09 14:40:00|17142.4|17131.4|17114.4|17103.4|17143.4|17131.4|17103.4|17092.4|988
1615301100000|2021-03-09 14:45:00|17115.4|17102.4|17128.4|17116.4|17134.4|17123.4|17112.4|17100.4|619
1615301400000|2021-03-09 14:50:00|17130.4|17118.4|17158.4|17147.4|17159.4|17148.4|17126.4|17114.4|1128
1615301700000|2021-03-09 14:55:00|17160.4|17149.4|17194.4|17183.4|17195.4|17184.4|17157.4|17146.4|1829
1615302000000|2021-03-09 15:00:00|17195.4|17184.4|17206.4|17195.4|17209.4|17197.4|17177.4|17165.4|1167
1615302300000|2021-03-09 15:05:00|17207.4|17196.4|17220.4|17209.4|17255.4|17244.4|17207.4|17196.4|1922
1615302600000|2021-03-09 15:10:00|17222.4|17210.4|17213.4|17201.4|17228.4|17217.4|17203.4|17191.4|1309
1615302900000|2021-03-09 15:15:00|17214.4|17202.4|17236.4|17225.4|17238.4|17227.4|17214.4|17202.4|699
1615303200000|2021-03-09 15:20:00|17237.4|17226.4|17232.4|17221.4|17253.4|17241.4|17225.4|17213.4|856
1615303500000|2021-03-09 15:25:00|17233.4|17222.4|17251.4|17239.4|17252.4|17240.4|17233.4|17222.4|802
1615303800000|2021-03-09 15:30:00|17250.4|17240.4|17230.4|17218.4|17257.4|17246.4|17222.4|17211.4|1839
1615304100000|2021-03-09 15:35:00|17229.4|17217.4|17205.4|17193.4|17229.4|17218.4|17195.4|17184.4|992
1615304400000|2021-03-09 15:40:00|17204.4|17192.4|17211.4|17199.4|17222.4|17210.4|17198.4|17187.4|618
1615304700000|2021-03-09 15:45:00|17212.4|17200.4|17200.4|17189.4|17214.4|17202.4|17197.4|17185.4|743
1615305000000|2021-03-09 15:50:00|17201.4|17190.4|17220.4|17208.4|17232.4|17220.4|17198.4|17187.4|1152
1615305300000|2021-03-09 15:55:00|17219.4|17207.4|17210.4|17198.4|17224.4|17212.4|17200.4|17189.4|667
1615305600000|2021-03-09 16:00:00|17211.4|17199.4|17217.4|17205.4|17221.4|17209.4|17201.4|17190.4|553
1615305900000|2021-03-09 16:05:00|17218.4|17206.4|17236.4|17224.4|17237.4|17226.4|17218.4|17206.4|740
1615306200000|2021-03-09 16:10:00|17234.4|17225.4|17255.4|17243.4|17263.4|17252.4|17226.4|17215.4|2212
1615306500000|2021-03-09 16:15:00|17256.4|17244.4|17259.4|17248.4|17260.4|17249.4|17249.4|17237.4|562
1615306800000|2021-03-09 16:20:00|17261.4|17249.4|17260.4|17248.4|17262.4|17251.4|17255.4|17243.4|520
1615307100000|2021-03-09 16:25:00|17261.4|17249.4|17267.4|17255.4|17270.4|17259.4|17260.4|17248.4|599
1615307400000|2021-03-09 16:30:00|17268.4|17256.4|17258.4|17246.4|17274.4|17263.4|17251.4|17240.4|801
1615307700000|2021-03-09 16:35:00|17257.4|17245.4|17260.4|17248.4|17263.4|17252.4|17254.4|17242.4|149
1615308000000|2021-03-09 16:40:00|17259.4|17247.4|17259.4|17247.4|17268.4|17257.4|17257.4|17246.4|214
1615308300000|2021-03-09 16:45:00|17258.4|17246.4|17237.4|17226.4|17259.4|17248.4|17234.4|17223.4|237
1615308600000|2021-03-09 16:50:00|17239.4|17225.4|17235.4|17223.4|17249.4|17237.4|17233.4|17222.4|221
1615308900000|2021-03-09 16:55:00|17236.4|17224.4|17251.4|17239.4|17256.4|17245.4|17234.4|17223.4|251
1615309200000|2021-03-09 17:00:00|17252.4|17240.4|17245.4|17233.4|17254.4|17243.4|17244.4|17233.4|175
1615309500000|2021-03-09 17:05:00|17244.4|17231.4|17264.4|17252.4|17271.4|17260.4|17239.4|17227.4|706
1615309800000|2021-03-09 17:10:00|17265.4|17253.4|17301.4|17289.4|17302.4|17290.4|17259.4|17247.4|1383
1615310100000|2021-03-09 17:15:00|17300.4|17290.4|17296.4|17284.4|17323.4|17311.4|17296.4|17284.4|1274
1615310400000|2021-03-09 17:20:00|17295.4|17283.4|17309.4|17297.4|17311.4|17299.4|17288.4|17276.4|261
1615310700000|2021-03-09 17:25:00|17308.4|17296.4|17307.4|17295.4|17312.4|17301.4|17306.4|17295.4|273
1615311000000|2021-03-09 17:30:00|17308.4|17296.4|17319.4|17307.4|17320.4|17309.4|17307.4|17296.4|347
1615311300000|2021-03-09 17:35:00|17318.4|17308.4|17321.4|17309.4|17322.4|17311.4|17313.4|17302.4|191
1615311600000|2021-03-09 17:40:00|17320.4|17308.4|17321.4|17309.4|17323.4|17311.4|17316.4|17304.4|263
1615311900000|2021-03-09 17:45:00|17320.4|17310.4|17310.4|17298.4|17320.4|17310.4|17310.4|17298.4|226
1615312200000|2021-03-09 17:50:00|17309.4|17299.4|17314.4|17302.4|17315.4|17303.4|17308.4|17297.4|112
1615312500000|2021-03-09 17:55:00|17315.4|17303.4|17318.4|17307.4|17319.4|17307.4|17311.4|17300.4|161
1615312800000|2021-03-09 18:00:00|17319.4|17308.4|17330.4|17318.4|17332.4|17321.4|17319.4|17307.4|378
1615313100000|2021-03-09 18:05:00|17329.4|17317.4|17336.4|17324.4|17336.4|17325.4|17327.4|17316.4|215
1615313400000|2021-03-09 18:10:00|17335.4|17325.4|17336.4|17325.4|17337.4|17326.4|17329.4|17318.4|109
1615313700000|2021-03-09 18:15:00|17337.4|17326.4|17330.4|17318.4|17338.4|17327.4|17325.4|17314.4|114
1615314000000|2021-03-09 18:20:00|17329.4|17319.4|17335.4|17323.4|17339.4|17328.4|17329.4|17318.4|159
1615314300000|2021-03-09 18:25:00|17334.4|17322.4|17335.4|17324.4|17336.4|17324.4|17329.4|17318.4|63
1615314600000|2021-03-09 18:30:00|17336.4|17325.4|17338.4|17326.4|17338.4|17327.4|17332.4|17321.4|81
1615314900000|2021-03-09 18:35:00|17339.4|17327.4|17346.4|17335.4|17349.4|17337.4|17337.4|17326.4|291
1615315200000|2021-03-09 18:40:00|17347.4|17336.4|17348.4|17336.4|17351.4|17340.4|17343.4|17332.4|371
1615315500000|2021-03-09 18:45:00|17347.4|17335.4|17343.4|17331.4|17348.4|17336.4|17336.4|17325.4|232
1615315800000|2021-03-09 18:50:00|17342.4|17329.4|17339.4|17327.4|17342.4|17331.4|17335.4|17323.4|35
1615316100000|2021-03-09 18:55:00|17340.4|17328.4|17337.4|17326.4|17341.4|17329.4|17332.4|17321.4|341
1615316400000|2021-03-09 19:00:00|17338.4|17327.4|17342.4|17330.4|17342.4|17330.4|17331.4|17320.4|209
1615316700000|2021-03-09 19:05:00|17343.4|17331.4|17338.4|17326.4|17345.4|17333.4|17334.4|17323.4|108
1615317000000|2021-03-09 19:10:00|17337.4|17325.4|17332.4|17321.4|17341.4|17329.4|17331.4|17319.4|109
1615317300000|2021-03-09 19:15:00|17331.4|17320.4|17320.4|17308.4|17333.4|17322.4|17319.4|17307.4|77
1615317600000|2021-03-09 19:20:00|17319.4|17307.4|17319.4|17308.4|17326.4|17314.4|17319.4|17307.4|50
1615317900000|2021-03-09 19:25:00|17320.4|17309.4|17312.4|17300.4|17322.4|17310.4|17312.4|17300.4|151
1615318200000|2021-03-09 19:30:00|17313.4|17301.4|17324.4|17312.4|17324.4|17313.4|17312.4|17301.4|109
1615318500000|2021-03-09 19:35:00|17326.4|17311.4|17330.4|17318.4|17335.4|17323.4|17326.4|17311.4|99
1615318800000|2021-03-09 19:40:00|17329.4|17319.4|17325.4|17315.4|17333.4|17322.4|17325.4|17314.4|70
1615319100000|2021-03-09 19:45:00|17326.4|17316.4|17318.4|17308.4|17326.9|17316.9|17314.4|17304.4|115
1615319400000|2021-03-09 19:50:00|17318.9|17308.9|17318.4|17308.4|17325.4|17315.4|17316.4|17306.4|174
1615319700000|2021-03-09 19:55:00|17317.9|17307.9|17311.4|17301.4|17323.9|17313.9|17308.9|17298.9|253
1615320000000|2021-03-09 20:00:00|17310.9|17300.9|17306.4|17296.4|17311.9|17301.9|17290.9|17280.9|417
1615320300000|2021-03-09 20:05:00|17305.9|17295.9|17308.4|17298.4|17312.4|17302.4|17298.9|17288.9|157
1615320600000|2021-03-09 20:10:00|17308.9|17298.9|17309.9|17299.9|17315.4|17305.4|17305.9|17295.9|136
1615320900000|2021-03-09 20:15:00|17310.9|17300.9|17298.4|17288.4|17310.9|17300.9|17297.4|17287.4|202
1615321200000|2021-03-09 20:20:00|17298.9|17288.9|17298.4|17288.4|17306.9|17296.9|17295.9|17285.9|261
1615321500000|2021-03-09 20:25:00|17298.9|17288.9|17294.4|17284.4|17298.9|17288.9|17292.9|17282.9|154
1615321800000|2021-03-09 20:30:00|17295.4|17285.4|17297.4|17287.4|17297.9|17287.9|17291.9|17281.9|262
1615322100000|2021-03-09 20:35:00|17296.9|17286.9|17281.9|17271.9|17296.9|17286.9|17274.9|17264.9|405
1615322400000|2021-03-09 20:40:00|17281.4|17271.4|17269.4|17259.4|17285.4|17275.4|17267.9|17257.9|421
1615322700000|2021-03-09 20:45:00|17268.9|17258.9|17263.9|17253.9|17269.9|17259.9|17262.9|17252.9|183
1615323000000|2021-03-09 20:50:00|17262.4|17252.4|17267.9|17257.9|17268.4|17258.4|17252.9|17242.9|420
1615323300000|2021-03-09 20:55:00|17267.4|17257.4|17257.9|17247.9|17268.4|17258.4|17257.9|17247.9|475
1615323600000|2021-03-09 21:00:00|17259.4|17249.4|17256.4|17246.4|17259.9|17249.9|17254.9|17244.9|137
1615323900000|2021-03-09 21:05:00|17255.4|17245.4|17255.4|17245.4|17258.4|17248.4|17254.9|17244.9|66
1615324200000|2021-03-09 21:10:00|17254.9|17244.9|17247.9|17237.9|17254.9|17244.9|17245.9|17235.9|126
1615324500000|2021-03-09 21:15:00|17253.6|17229.6|17251.2|17227.2|17254.7|17230.7|17251.2|17227.2|0
1615324800000|2021-03-09 21:20:00|17251.8|17227.8|17252.5|17228.5|17253.4|17229.4|17250|17226|0
1615325100000|2021-03-09 21:25:00|17252.8|17228.8|17253.5|17229.5|17253.7|17229.7|17252.3|17228.3|0
1615325400000|2021-03-09 21:30:00|17253.2|17229.2|17263.2|17239.2|17263.2|17239.2|17249.3|17225.3|0
1615325700000|2021-03-09 21:35:00|17262.4|17238.4|17265.5|17241.5|17269.7|17245.7|17260.7|17236.7|0
1615326000000|2021-03-09 21:40:00|17264.7|17240.7|17259.7|17235.7|17264.7|17240.7|17259.7|17235.7|0
1615326300000|2021-03-09 21:45:00|17258.9|17234.9|17259|17235|17264.9|17240.9|17258.1|17234.1|0
1615326600000|2021-03-09 21:50:00|17259.9|17235.9|17258.9|17234.9|17263.2|17239.2|17257.2|17233.2|0
1615326900000|2021-03-09 21:55:00|17259.7|17235.7|17258.1|17234.1|17261|17237|17256.2|17232.2|0
1615327200000|2021-03-09 22:00:00|17257.8|17233.8|17257.7|17233.7|17258.2|17234.2|17256.7|17232.7|0
1615327500000|2021-03-09 22:05:00|17257.4|17233.4|17256.3|17232.3|17258.1|17234.1|17255.9|17231.9|0
1615327800000|2021-03-09 22:10:00|17255.9|17231.9|17255.9|17231.9|17257.4|17233.4|17255.8|17231.8|0
1615328100000|2021-03-09 22:15:00|17256.7|17232.7|17257.4|17233.4|17257.9|17233.9|17256.7|17232.7|0
1615328400000|2021-03-09 22:20:00|17257.7|17233.7|17264.3|17240.3|17264.3|17240.3|17257.4|17233.4|0
1615328700000|2021-03-09 22:25:00|17264.6|17240.6|17266.5|17242.5|17267.3|17243.3|17264.6|17240.6|0
1615329000000|2021-03-09 22:30:00|17266.6|17242.6|17267.6|17243.6|17268.7|17244.7|17265.3|17241.3|0
1615329300000|2021-03-09 22:35:00|17267.3|17243.3|17266.8|17242.8|17268.3|17244.3|17264.9|17240.9|0
1615329600000|2021-03-09 22:40:00|17265.7|17241.7|17265.6|17241.6|17266.7|17242.7|17264.7|17240.7|0
1615329900000|2021-03-09 22:45:00|17265.8|17241.8|17267|17243|17267.5|17243.5|17265.8|17241.8|0
1615330200000|2021-03-09 22:50:00|17267.1|17243.1|17269.1|17245.1|17269.9|17245.9|17266.8|17242.8|0
1615330500000|2021-03-09 22:55:00|17269.2|17245.2|17271.7|17247.7|17272.2|17248.2|17268.8|17244.8|0
1615330800000|2021-03-09 23:00:00|17271.9|17247.9|17273.5|17249.5|17278.5|17254.5|17266.7|17242.7|0
1615331100000|2021-03-09 23:05:00|17272.7|17248.7|17273.5|17249.5|17278.5|17254.5|17272.7|17248.7|0
1615331400000|2021-03-09 23:10:00|17275.2|17251.2|17277.4|17253.4|17278|17254|17274.2|17250.2|0
1615331700000|2021-03-09 23:15:00|17276.5|17252.5|17284.3|17260.3|17285.8|17261.8|17275.3|17251.3|0
1615332000000|2021-03-09 23:20:00|17283.9|17259.9|17284|17260|17285.7|17261.7|17279.7|17255.7|0
1615332300000|2021-03-09 23:25:00|17284.4|17260.4|17282.3|17258.3|17286.1|17262.1|17282.3|17258.3|0
1615332600000|2021-03-09 23:30:00|17283.2|17259.2|17281.9|17257.9|17286.9|17262.9|17276.9|17252.9|0
1615332900000|2021-03-09 23:35:00|17282.7|17258.7|17286|17262|17290.2|17266.2|17281.9|17257.9|0
1615333200000|2021-03-09 23:40:00|17286.9|17262.9|17291.6|17267.6|17291.6|17267.6|17286|17262|0
1615333500000|2021-03-09 23:45:00|17292.4|17268.4|17285.7|17261.7|17293.2|17269.2|17285.7|17261.7|0
1615333800000|2021-03-09 23:50:00|17286.6|17262.6|17280.3|17256.3|17288.2|17264.2|17280.2|17256.2|0
1615334100000|2021-03-09 23:55:00|17281.2|17257.2|17283.3|17259.3|17288.3|17264.3|17280|17256|0
1615334400000|2021-03-10 00:00:00|17282.5|17258.5|17272.6|17248.6|17283.3|17259.3|17265.3|17241.3|0
1615334700000|2021-03-10 00:05:00|17271.8|17247.8|17272.6|17248.6|17281.2|17257.2|17268.1|17244.1|0
1615335000000|2021-03-10 00:10:00|17271.8|17247.8|17273.5|17249.5|17276.4|17252.4|17265.6|17241.6|0
1615335300000|2021-03-10 00:15:00|17273.1|17249.1|17273|17249|17274.8|17250.8|17267.3|17243.3|0
1615335600000|2021-03-10 00:20:00|17272.6|17248.6|17265.7|17241.7|17274.9|17250.9|17261|17237|0
1615335900000|2021-03-10 00:25:00|17265.5|17241.5|17265.8|17241.8|17267.4|17243.4|17262.6|17238.6|0
1615336200000|2021-03-10 00:30:00|17266|17242|17266.2|17242.2|17268.2|17244.2|17259.8|17235.8|0
1615336500000|2021-03-10 00:35:00|17266|17242|17273.3|17249.3|17273.3|17249.3|17262.2|17238.2|0
1615336800000|2021-03-10 00:40:00|17274|17250|17268.8|17244.8|17278.1|17254.1|17267.6|17243.6|0
1615337100000|2021-03-10 00:45:00|17268.3|17244.3|17241.8|17217.8|17273.9|17249.9|17240.6|17216.6|0
1615337400000|2021-03-10 00:50:00|17241.3|17217.3|17238.2|17214.2|17241.3|17217.3|17233.4|17209.4|0
1615337700000|2021-03-10 00:55:00|17238.4|17214.4|17273.7|17249.7|17277.6|17253.6|17235.1|17211.1|0
1615338000000|2021-03-10 01:00:00|17293.4|17283.4|17270.4|17260.4|17293.9|17283.9|17254.4|17244.4|3506
1615338300000|2021-03-10 01:05:00|17269.9|17259.9|17232.4|17222.4|17287.4|17277.4|17232.4|17222.4|2760
1615338600000|2021-03-10 01:10:00|17232.9|17222.9|17235.4|17225.4|17252.9|17242.9|17222.9|17212.9|1585
1615338900000|2021-03-10 01:15:00|17235.9|17225.9|17213.9|17203.9|17257.4|17247.4|17212.9|17202.9|4598
1615339200000|2021-03-10 01:20:00|17214.9|17204.9|17198.9|17188.9|17245.4|17235.4|17198.9|17188.9|3685
1615339500000|2021-03-10 01:25:00|17197.9|17187.9|17217.4|17207.4|17249.4|17239.4|17185.9|17175.9|5220
1615339800000|2021-03-10 01:30:00|17217.9|17207.9|17196.4|17186.4|17217.9|17207.9|17114.4|17104.4|27587
1615340100000|2021-03-10 01:35:00|17199.4|17189.4|17149.4|17139.4|17226.4|17216.4|17114.9|17104.9|12607
1615340400000|2021-03-10 01:40:00|17146.9|17136.9|17195.4|17185.4|17198.9|17188.9|17145.4|17135.4|12872
1615340700000|2021-03-10 01:45:00|17194.9|17184.9|17184.4|17174.4|17196.4|17186.4|17142.4|17132.4|12118
1615341000000|2021-03-10 01:50:00|17186.4|17176.4|17268.4|17258.4|17300.4|17290.4|17186.4|17176.4|12562
1615341300000|2021-03-10 01:55:00|17270.4|17260.4|17170.4|17160.4|17289.4|17279.4|17166.4|17156.4|12406
1615341600000|2021-03-10 02:00:00|17168.4|17158.4|17152.4|17142.4|17192.4|17182.4|17145.4|17135.4|10064
1615341900000|2021-03-10 02:05:00|17153.4|17143.4|17095.4|17085.4|17160.4|17150.4|17095.4|17085.4|10152
1615342200000|2021-03-10 02:10:00|17093.4|17083.4|17097.4|17087.4|17155.4|17145.4|17090.4|17080.4|10351
1615342500000|2021-03-10 02:15:00|17099.4|17089.4|17108.4|17098.4|17117.4|17107.4|17052.4|17042.4|13490
1615342800000|2021-03-10 02:20:00|17111.4|17101.4|17162.4|17152.4|17189.4|17179.4|17105.4|17095.4|11431
1615343100000|2021-03-10 02:25:00|17164.4|17154.4|17148.4|17138.4|17189.4|17179.4|17140.4|17130.4|5986
1615343400000|2021-03-10 02:30:00|17149.4|17139.4|17147.4|17137.4|17167.4|17157.4|17099.4|17089.4|7454
1615343700000|2021-03-10 02:35:00|17148.4|17138.4|17107.4|17097.4|17158.4|17148.4|17089.4|17079.4|4676
1615344000000|2021-03-10 02:40:00|17104.4|17094.4|17164.4|17154.4|17171.4|17161.4|17079.4|17069.4|6487
1615344300000|2021-03-10 02:45:00|17166.4|17156.4|17225.4|17215.4|17227.4|17217.4|17153.4|17143.4|6725
1615344600000|2021-03-10 02:50:00|17224.4|17214.4|17223.4|17213.4|17244.4|17234.4|17207.4|17197.4|5587
1615344900000|2021-03-10 02:55:00|17221.4|17211.4|17205.4|17195.4|17243.4|17233.4|17203.4|17193.4|4375
1615345200000|2021-03-10 03:00:00|17206.4|17196.4|17235.4|17225.4|17265.4|17255.4|17184.4|17174.4|6605
1615345500000|2021-03-10 03:05:00|17236.4|17226.4|17238.4|17228.4|17255.4|17245.4|17200.4|17190.4|3536
1615345800000|2021-03-10 03:10:00|17241.4|17231.4|17279.4|17269.4|17292.4|17282.4|17240.4|17230.4|5735
1615346100000|2021-03-10 03:15:00|17280.4|17270.4|17196.4|17186.4|17285.4|17275.4|17190.4|17180.4|5549
1615346400000|2021-03-10 03:20:00|17195.4|17185.4|17255.4|17245.4|17258.4|17248.4|17195.4|17185.4|3886
1615346700000|2021-03-10 03:25:00|17254.4|17244.4|17209.4|17199.4|17258.4|17248.4|17200.4|17190.4|3287
1615347000000|2021-03-10 03:30:00|17211.4|17201.4|17215.4|17205.4|17223.4|17213.4|17191.4|17181.4|691
1615347300000|2021-03-10 03:35:00|17214.4|17204.4|17227.4|17217.4|17227.4|17217.4|17209.4|17199.4|669
1615347600000|2021-03-10 03:40:00|17226.4|17216.4|17227.4|17217.4|17234.4|17224.4|17220.4|17210.4|753
1615347900000|2021-03-10 03:45:00|17226.4|17216.4|17223.4|17213.4|17231.4|17221.4|17220.4|17210.4|141
1615348200000|2021-03-10 03:50:00|17220.4|17210.4|17223.4|17213.4|17225.4|17215.4|17217.4|17207.4|227
1615348500000|2021-03-10 03:55:00|17221.4|17211.4|17210.4|17200.4|17221.4|17211.4|17209.4|17199.4|95
1615348800000|2021-03-10 04:00:00|17212.4|17202.4|17199.4|17189.4|17213.4|17203.4|17199.4|17189.4|89
1615349100000|2021-03-10 04:05:00|17200.4|17190.4|17196.4|17186.4|17203.4|17193.4|17194.4|17184.4|57
1615349400000|2021-03-10 04:10:00|17195.4|17185.4|17207.4|17197.4|17207.4|17197.4|17192.4|17182.4|60
1615349700000|2021-03-10 04:15:00|17205.4|17195.4|17206.4|17196.4|17210.4|17200.4|17205.4|17195.4|92
1615350000000|2021-03-10 04:20:00|17207.4|17197.4|17211.4|17201.4|17211.4|17201.4|17200.4|17190.4|44
1615350300000|2021-03-10 04:25:00|17213.4|17203.4|17203.4|17193.4|17213.4|17203.4|17203.4|17193.4|116
1615350600000|2021-03-10 04:30:00|17205.4|17195.4|17233.4|17223.4|17234.4|17224.4|17203.4|17193.4|182
1615350900000|2021-03-10 04:35:00|17232.4|17222.4|17233.4|17223.4|17237.4|17227.4|17226.4|17216.4|279
1615351200000|2021-03-10 04:40:00|17232.4|17222.4|17233.4|17223.4|17240.4|17230.4|17228.4|17218.4|355
1615351500000|2021-03-10 04:45:00|17238.4|17228.4|17228.4|17218.4|17241.4|17231.4|17224.4|17214.4|214
1615351800000|2021-03-10 04:50:00|17227.4|17217.4|17224.4|17214.4|17236.4|17226.4|17224.4|17214.4|332
1615352100000|2021-03-10 04:55:00|17225.4|17215.4|17222.4|17212.4|17229.4|17219.4|17220.4|17210.4|306
1615352400000|2021-03-10 05:00:00|17224.4|17214.4|17124.4|17114.4|17232.4|17222.4|17124.4|17114.4|6180
1615352700000|2021-03-10 05:05:00|17123.4|17113.4|17117.4|17107.4|17137.4|17127.4|17095.4|17085.4|3631
1615353000000|2021-03-10 05:10:00|17118.4|17108.4|17128.4|17118.4|17135.4|17125.4|17102.4|17092.4|3449
1615353300000|2021-03-10 05:15:00|17125.4|17115.4|17150.4|17140.4|17156.4|17146.4|17114.4|17104.4|2411
1615353600000|2021-03-10 05:20:00|17144.4|17134.4|17137.4|17127.4|17160.4|17150.4|17128.4|17118.4|3220
1615353900000|2021-03-10 05:25:00|17139.4|17129.4|17125.4|17115.4|17144.4|17134.4|17119.4|17109.4|2563
1615354200000|2021-03-10 05:30:00|17127.4|17117.4|17112.4|17102.4|17162.4|17152.4|17102.4|17092.4|5477
1615354500000|2021-03-10 05:35:00|17113.4|17103.4|17151.4|17141.4|17166.4|17156.4|17104.4|17094.4|4197
1615354800000|2021-03-10 05:40:00|17152.4|17142.4|17125.4|17115.4|17154.4|17144.4|17107.4|17097.4|4982
1615355100000|2021-03-10 05:45:00|17123.4|17113.4|17131.4|17121.4|17179.4|17169.4|17123.4|17113.4|5701
1615355400000|2021-03-10 05:50:00|17130.4|17120.4|17142.4|17132.4|17166.4|17156.4|17125.4|17115.4|2877
1615355700000|2021-03-10 05:55:00|17143.4|17133.4|17202.4|17192.4|17205.4|17195.4|17137.4|17127.4|4000
1615356000000|2021-03-10 06:00:00|17205.4|17195.4|17243.4|17233.4|17255.4|17245.4|17205.4|17195.4|5773
1615356300000|2021-03-10 06:05:00|17241.4|17231.4|17234.4|17224.4|17278.4|17268.4|17224.4|17214.4|5073
1615356600000|2021-03-10 06:10:00|17235.4|17225.4|17207.4|17197.4|17237.4|17227.4|17183.4|17173.4|4017
1615356900000|2021-03-10 06:15:00|17211.4|17201.4|17155.4|17145.4|17228.4|17218.4|17155.4|17145.4|3361
1615357200000|2021-03-10 06:20:00|17153.4|17143.4|17148.4|17138.4|17166.4|17156.4|17132.4|17122.4|4166
1615357500000|2021-03-10 06:25:00|17145.4|17135.4|17162.4|17152.4|17183.4|17173.4|17134.4|17124.4|2754
1615357800000|2021-03-10 06:30:00|17163.4|17153.4|17148.4|17138.4|17198.4|17188.4|17142.4|17132.4|3142
1615358100000|2021-03-10 06:35:00|17146.4|17136.4|17165.4|17155.4|17177.4|17167.4|17143.4|17133.4|3100
1615358400000|2021-03-10 06:40:00|17164.4|17154.4|17157.4|17147.4|17175.4|17165.4|17151.4|17141.4|2536
1615358700000|2021-03-10 06:45:00|17155.4|17145.4|17095.4|17085.4|17168.4|17158.4|17091.4|17081.4|5018
1615359000000|2021-03-10 06:50:00|17098.4|17088.4|17122.4|17112.4|17127.4|17117.4|17096.4|17086.4|4421
1615359300000|2021-03-10 06:55:00|17124.4|17114.4|17098.4|17088.4|17133.4|17123.4|17098.4|17088.4|4920
1615359600000|2021-03-10 07:00:00|17097.4|17087.4|17085.4|17075.4|17101.4|17091.4|17060.4|17050.4|2305
1615359900000|2021-03-10 07:05:00|17086.4|17076.4|17091.4|17081.4|17100.4|17090.4|17082.4|17072.4|540
1615360200000|2021-03-10 07:10:00|17093.4|17083.4|17120.4|17110.4|17124.4|17114.4|17093.4|17083.4|1138
1615360500000|2021-03-10 07:15:00|17122.4|17112.4|17125.4|17115.4|17128.4|17118.4|17117.4|17107.4|686
1615360800000|2021-03-10 07:20:00|17123.4|17113.4|17119.4|17109.4|17126.4|17116.4|17115.4|17105.4|575
1615361100000|2021-03-10 07:25:00|17117.4|17107.4|17126.4|17116.4|17132.4|17122.4|17117.4|17107.4|468
1615361400000|2021-03-10 07:30:00|17127.4|17117.4|17132.4|17122.4|17132.4|17122.4|17122.4|17112.4|367
1615361700000|2021-03-10 07:35:00|17131.4|17121.4|17115.4|17105.4|17131.4|17121.4|17115.4|17105.4|628
1615362000000|2021-03-10 07:40:00|17112.4|17102.4|17116.4|17106.4|17116.4|17106.4|17104.4|17094.4|986
1615362300000|2021-03-10 07:45:00|17113.4|17103.4|17129.4|17119.4|17131.4|17121.4|17111.4|17101.4|434
1615362600000|2021-03-10 07:50:00|17131.4|17121.4|17109.4|17099.4|17131.4|17121.4|17109.4|17099.4|750
1615362900000|2021-03-10 07:55:00|17111.4|17101.4|17111.4|17101.4|17115.4|17105.4|17102.4|17092.4|580
1615363200000|2021-03-10 08:00:00|17112.4|17099.4|17126.4|17113.4|17127.4|17115.4|17106.4|17094.4|1192
1615363500000|2021-03-10 08:05:00|17127.4|17114.4|17147.4|17135.4|17153.4|17141.4|17114.4|17101.4|2436
1615363800000|2021-03-10 08:10:00|17149.4|17136.4|17148.4|17136.4|17153.4|17141.4|17139.4|17127.4|598
1615364100000|2021-03-10 08:15:00|17147.4|17137.4|17135.4|17123.4|17148.4|17137.4|17134.4|17122.4|255
1615364400000|2021-03-10 08:20:00|17136.4|17124.4|17131.4|17119.4|17138.4|17126.4|17129.4|17117.4|330
1615364700000|2021-03-10 08:25:00|17130.4|17118.4|17133.4|17122.4|17139.4|17127.4|17126.4|17115.4|804
1615365000000|2021-03-10 08:30:00|17132|17108|17139.8|17115.8|17142.9|17118.9|17126.2|17102.2|0
1615365300000|2021-03-10 08:35:00|17139.4|17115.4|17140.9|17116.9|17142.9|17118.9|17134.5|17110.5|4185
1615365600000|2021-03-10 08:40:00|17141.1|17117.1|17152.4|17128.4|17152.4|17128.4|17138.2|17114.2|0
1615365900000|2021-03-10 08:45:00|17152.6|17128.6|17155.9|17131.9|17155.9|17131.9|17147.2|17123.2|0
1615366200000|2021-03-10 08:50:00|17156.1|17132.1|17157.7|17133.7|17160.2|17136.2|17151.9|17127.9|0
1615366500000|2021-03-10 08:55:00|17157.5|17133.5|17154.4|17130.4|17163.9|17139.9|17154|17130|0
1615366800000|2021-03-10 09:00:00|17121.4|17101.4|17159.4|17146.4|17168.4|17154.4|17121.4|17101.4|992
1615367100000|2021-03-10 09:05:00|17158.4|17147.4|17163.4|17151.4|17168.4|17157.4|17158.4|17147.4|276
1615367400000|2021-03-10 09:10:00|17165.4|17153.4|17172.4|17160.4|17174.4|17162.4|17161.4|17150.4|398
1615367700000|2021-03-10 09:15:00|17173.4|17161.4|17172.4|17159.4|17188.4|17176.4|17170.4|17159.4|522
1615368000000|2021-03-10 09:20:00|17171.4|17161.4|17172.4|17160.4|17174.4|17163.4|17168.4|17157.4|164
1615368300000|2021-03-10 09:25:00|17173.4|17162.4|17162.4|17149.4|17175.4|17163.4|17161.4|17149.4|233
1615368600000|2021-03-10 09:30:00|17161.4|17150.4|17152.4|17140.4|17163.4|17151.4|17152.4|17140.4|370
1615368900000|2021-03-10 09:35:00|17151.4|17141.4|17160.4|17148.4|17164.4|17153.4|17151.4|17139.4|266
1615369200000|2021-03-10 09:40:00|17159.4|17147.4|17161.4|17149.4|17167.4|17155.4|17158.4|17146.4|133
1615369500000|2021-03-10 09:45:00|17162.4|17150.4|17152.4|17141.4|17163.4|17151.4|17152.4|17140.4|105
1615369800000|2021-03-10 09:50:00|17153.4|17142.4|17155.4|17142.4|17155.4|17144.4|17147.4|17135.4|125
1615370100000|2021-03-10 09:55:00|17156.4|17143.4|17161.4|17149.4|17163.4|17151.4|17154.4|17143.4|67
1615370400000|2021-03-10 10:00:00|17160.4|17148.4|17162.4|17151.4|17166.4|17154.4|17159.4|17148.4|128
1615370700000|2021-03-10 10:05:00|17163.4|17152.4|17168.4|17156.4|17172.4|17160.4|17162.4|17151.4|144
1615371000000|2021-03-10 10:10:00|17169.4|17157.4|17165.4|17154.4|17170.4|17159.4|17165.4|17153.4|107
1615371300000|2021-03-10 10:15:00|17166.4|17155.4|17170.4|17158.4|17170.4|17158.4|17163.4|17152.4|156
1615371600000|2021-03-10 10:20:00|17171.4|17159.4|17172.4|17161.4|17176.4|17165.4|17169.4|17157.4|139
1615371900000|2021-03-10 10:25:00|17173.4|17160.4|17165.4|17153.4|17174.4|17162.4|17163.4|17152.4|175
1615372200000|2021-03-10 10:30:00|17164.4|17154.4|17161.4|17149.4|17166.4|17154.4|17159.4|17148.4|76
1615372500000|2021-03-10 10:35:00|17160.4|17148.4|17163.4|17151.4|17163.4|17151.4|17158.4|17147.4|53
1615372800000|2021-03-10 10:40:00|17162.4|17150.4|17159.4|17147.4|17162.4|17150.4|17158.4|17146.4|13
1615373100000|2021-03-10 10:45:00|17158.4|17146.4|17159.4|17147.4|17163.4|17151.4|17158.4|17146.4|19
1615373400000|2021-03-10 10:50:00|17158.4|17146.4|17153.4|17141.4|17159.4|17147.4|17152.4|17140.4|46
1615373700000|2021-03-10 10:55:00|17154.4|17142.4|17151.4|17139.4|17156.4|17145.4|17151.4|17139.4|45
1615374000000|2021-03-10 11:00:00|17150.4|17140.4|17148.4|17136.4|17150.4|17140.4|17138.4|17127.4|207
1615374300000|2021-03-10 11:05:00|17147.4|17137.4|17153.4|17141.4|17156.4|17144.4|17147.4|17135.4|63
1615374600000|2021-03-10 11:10:00|17152.4|17140.4|17153.4|17141.4|17156.4|17145.4|17147.4|17136.4|81
1615374900000|2021-03-10 11:15:00|17154.4|17142.4|17145.4|17132.4|17154.4|17143.4|17145.4|17132.4|95
1615375200000|2021-03-10 11:20:00|17144.4|17133.4|17139.4|17127.4|17144.4|17133.4|17137.4|17125.4|62
1615375500000|2021-03-10 11:25:00|17138.4|17126.4|17133.4|17121.4|17140.4|17128.4|17129.4|17118.4|249
1615375800000|2021-03-10 11:30:00|17134.4|17123.4|17124.4|17112.4|17136.4|17124.4|17122.4|17110.4|451
1615376100000|2021-03-10 11:35:00|17125.4|17113.4|17133.4|17121.4|17133.4|17121.4|17123.4|17112.4|39
1615376400000|2021-03-10 11:40:00|17134.4|17120.4|17128.4|17115.4|17134.4|17121.4|17125.4|17113.4|61
1615376700000|2021-03-10 11:45:00|17127.4|17114.4|17126.4|17115.4|17130.4|17119.4|17125.4|17113.4|29
1615377000000|2021-03-10 11:50:00|17127.4|17116.4|17136.4|17125.4|17136.4|17125.4|17127.4|17116.4|141
1615377300000|2021-03-10 11:55:00|17135.4|17124.4|17143.4|17131.4|17143.4|17132.4|17135.4|17123.4|141
1615377600000|2021-03-10 12:00:00|17142.4|17130.4|17146.4|17134.4|17146.4|17134.4|17141.4|17129.4|106
1615377900000|2021-03-10 12:05:00|17145.4|17136.4|17138.4|17126.4|17148.4|17136.4|17137.4|17126.4|58
1615378200000|2021-03-10 12:10:00|17139.4|17127.4|17147.4|17135.4|17148.4|17137.4|17139.4|17126.4|96
1615378500000|2021-03-10 12:15:00|17148.4|17137.4|17154.4|17142.4|17156.4|17144.4|17147.4|17135.4|105
1615378800000|2021-03-10 12:20:00|17155.4|17143.4|17154.4|17142.4|17157.4|17146.4|17152.4|17140.4|40
1615379100000|2021-03-10 12:25:00|17155.4|17144.4|17155.4|17143.4|17159.4|17147.4|17153.4|17142.4|24
1615379400000|2021-03-10 12:30:00|17154.4|17142.4|17153.4|17140.4|17157.4|17146.4|17150.4|17139.4|21
1615379700000|2021-03-10 12:35:00|17154.4|17141.4|17147.4|17135.4|17154.4|17142.4|17144.4|17132.4|161
1615380000000|2021-03-10 12:40:00|17146.4|17134.4|17145.4|17133.4|17151.4|17139.4|17142.4|17130.4|44
1615380300000|2021-03-10 12:45:00|17144.4|17132.4|17146.4|17134.4|17147.4|17136.4|17141.4|17130.4|20
1615380600000|2021-03-10 12:50:00|17147.4|17135.4|17141.4|17130.4|17147.4|17135.4|17140.4|17129.4|31
1615380900000|2021-03-10 12:55:00|17142.4|17131.4|17144.4|17132.4|17145.4|17134.4|17138.4|17126.4|41
1615381200000|2021-03-10 13:00:00|17143.4|17133.4|17141.4|17129.4|17147.4|17136.4|17139.4|17128.4|55
1615381500000|2021-03-10 13:05:00|17142.4|17130.4|17136.4|17124.4|17143.4|17131.4|17133.4|17122.4|208
1615381800000|2021-03-10 13:10:00|17135.4|17125.4|17138.4|17126.4|17139.4|17127.4|17133.4|17122.4|28
1615382100000|2021-03-10 13:15:00|17139.4|17127.4|17135.4|17123.4|17142.4|17130.4|17134.4|17123.4|40
1615382400000|2021-03-10 13:20:00|17134.4|17124.4|17133.4|17121.4|17137.4|17125.4|17130.4|17119.4|159
1615382700000|2021-03-10 13:25:00|17132.4|17120.4|17132.4|17120.4|17137.4|17126.4|17130.4|17119.4|160
1615383000000|2021-03-10 13:30:00|17131.4|17121.4|17193.4|17182.4|17197.4|17186.4|17131.4|17121.4|1361
1615383300000|2021-03-10 13:35:00|17194.4|17183.4|17177.4|17166.4|17199.4|17188.4|17171.4|17160.4|904
1615383600000|2021-03-10 13:40:00|17178.4|17167.4|17178.4|17166.4|17186.4|17174.4|17170.4|17159.4|371
1615383900000|2021-03-10 13:45:00|17177.4|17165.4|17188.4|17177.4|17196.4|17185.4|17177.4|17165.4|249
1615384200000|2021-03-10 13:50:00|17189.4|17178.4|17200.4|17189.4|17201.4|17189.4|17183.4|17172.4|266
1615384500000|2021-03-10 13:55:00|17199.4|17188.4|17208.4|17196.4|17210.4|17198.4|17197.4|17186.4|323
1615384800000|2021-03-10 14:00:00|17209.4|17197.4|17211.4|17200.4|17211.4|17200.4|17198.4|17187.4|159
1615385100000|2021-03-10 14:05:00|17212.4|17199.4|17236.4|17224.4|17237.4|17226.4|17206.4|17195.4|858
1615385400000|2021-03-10 14:10:00|17237.4|17225.4|17246.4|17234.4|17248.4|17237.4|17235.4|17224.4|543
1615385700000|2021-03-10 14:15:00|17245.4|17233.4|17243.4|17231.4|17247.4|17235.4|17233.4|17221.4|459
1615386000000|2021-03-10 14:20:00|17242.4|17232.4|17249.4|17237.4|17249.4|17237.4|17238.4|17226.4|662
1615386300000|2021-03-10 14:25:00|17248.4|17235.4|17253.4|17242.4|17255.4|17243.4|17246.4|17235.4|510
1615386600000|2021-03-10 14:30:00|17254.4|17241.4|17242.4|17230.4|17254.4|17243.4|17233.4|17222.4|689
1615386900000|2021-03-10 14:35:00|17241.4|17229.4|17231.4|17220.4|17245.4|17234.4|17227.4|17215.4|666
1615387200000|2021-03-10 14:40:00|17232.4|17219.4|17237.4|17226.4|17242.4|17231.4|17219.4|17208.4|525
1615387500000|2021-03-10 14:45:00|17238.4|17227.4|17235.4|17224.4|17244.4|17233.4|17230.4|17219.4|355
1615387800000|2021-03-10 14:50:00|17234.4|17223.4|17263.4|17251.4|17263.4|17251.4|17234.4|17222.4|759
1615388100000|2021-03-10 14:55:00|17262.4|17252.4|17239.4|17227.4|17265.4|17254.4|17237.4|17226.4|594
1615388400000|2021-03-10 15:00:00|17240.4|17228.4|17234.4|17222.4|17241.4|17230.4|17227.4|17215.4|357
1615388700000|2021-03-10 15:05:00|17233.4|17223.4|17241.4|17229.4|17254.4|17243.4|17233.4|17221.4|318
1615389000000|2021-03-10 15:10:00|17240.4|17228.4|17217.4|17205.4|17245.4|17234.4|17215.4|17204.4|360
1615389300000|2021-03-10 15:15:00|17218.4|17206.4|17216.4|17204.4|17226.4|17214.4|17212.4|17201.4|343
1615389600000|2021-03-10 15:20:00|17215.4|17203.4|17186.4|17174.4|17218.4|17207.4|17186.4|17174.4|568
1615389900000|2021-03-10 15:25:00|17187.4|17175.4|17168.4|17156.4|17190.4|17178.4|17167.4|17156.4|442
1615390200000|2021-03-10 15:30:00|17167.4|17155.4|17192.4|17180.4|17193.4|17182.4|17166.4|17155.4|385
1615390500000|2021-03-10 15:35:00|17193.4|17181.4|17171.4|17159.4|17193.4|17182.4|17170.4|17159.4|273
1615390800000|2021-03-10 15:40:00|17170.4|17160.4|17185.4|17173.4|17187.4|17175.4|17167.4|17155.4|692
1615391100000|2021-03-10 15:45:00|17184.4|17174.4|17190.4|17178.4|17194.4|17183.4|17183.4|17171.4|513
1615391400000|2021-03-10 15:50:00|17189.4|17177.4|17185.4|17173.4|17189.4|17177.4|17169.4|17158.4|679
1615391700000|2021-03-10 15:55:00|17186.4|17174.4|17186.4|17174.4|17194.4|17183.4|17177.4|17166.4|428
1615392000000|2021-03-10 16:00:00|17187.4|17175.4|17188.4|17177.4|17197.4|17186.4|17177.4|17165.4|279
1615392300000|2021-03-10 16:05:00|17185.4|17176.4|17173.4|17161.4|17189.4|17178.4|17172.4|17161.4|500
1615392600000|2021-03-10 16:10:00|17172.4|17162.4|17192.4|17180.4|17193.4|17182.4|17170.4|17158.4|473
1615392900000|2021-03-10 16:15:00|17191.4|17181.4|17172.4|17160.4|17194.4|17182.4|17167.4|17156.4|758
1615393200000|2021-03-10 16:20:00|17173.4|17161.4|17177.4|17165.4|17178.4|17166.4|17166.4|17154.4|345
1615393500000|2021-03-10 16:25:00|17178.4|17166.4|17179.4|17167.4|17188.4|17177.4|17176.4|17164.4|368
1615393800000|2021-03-10 16:30:00|17178.4|17168.4|17177.4|17166.4|17182.4|17171.4|17171.4|17160.4|169
1615394100000|2021-03-10 16:35:00|17178.4|17165.4|17170.4|17159.4|17178.4|17167.4|17161.4|17149.4|319
1615394400000|2021-03-10 16:40:00|17171.4|17158.4|17151.4|17140.4|17172.4|17161.4|17151.4|17140.4|281
1615394700000|2021-03-10 16:45:00|17152.4|17141.4|17166.4|17154.4|17167.4|17156.4|17150.4|17139.4|179
1615395000000|2021-03-10 16:50:00|17167.4|17155.4|17185.4|17173.4|17186.4|17175.4|17166.4|17154.4|190
1615395300000|2021-03-10 16:55:00|17186.4|17174.4|17187.4|17175.4|17190.4|17179.4|17182.4|17171.4|322
1615395600000|2021-03-10 17:00:00|17188.4|17176.4|17182.4|17170.4|17189.4|17178.4|17179.4|17168.4|185
1615395900000|2021-03-10 17:05:00|17181.4|17169.4|17176.4|17164.4|17183.4|17172.4|17175.4|17163.4|232
1615396200000|2021-03-10 17:10:00|17175.4|17163.4|17183.4|17171.4|17185.4|17173.4|17173.4|17162.4|27
1615396500000|2021-03-10 17:15:00|17182.4|17170.4|17173.4|17162.4|17187.4|17175.4|17173.4|17162.4|186
1615396800000|2021-03-10 17:20:00|17174.4|17161.4|17177.4|17165.4|17178.4|17167.4|17170.4|17159.4|96
1615397100000|2021-03-10 17:25:00|17176.4|17166.4|17164.4|17153.4|17178.4|17166.4|17163.4|17151.4|95
1615397400000|2021-03-10 17:30:00|17165.4|17154.4|17169.4|17157.4|17172.4|17161.4|17163.4|17151.4|141
1615397700000|2021-03-10 17:35:00|17171.4|17159.4|17159.4|17147.4|17171.4|17159.4|17156.4|17145.4|87
1615398000000|2021-03-10 17:40:00|17158.4|17146.4|17162.4|17150.4|17164.4|17152.4|17154.4|17142.4|187
1615398300000|2021-03-10 17:45:00|17163.4|17151.4|17168.4|17156.4|17177.4|17166.4|17163.4|17151.4|235
1615398600000|2021-03-10 17:50:00|17169.4|17157.4|17169.4|17157.4|17174.4|17163.4|17165.4|17154.4|37
1615398900000|2021-03-10 17:55:00|17170.4|17158.4|17167.4|17155.4|17174.4|17162.4|17163.4|17152.4|77
1615399200000|2021-03-10 18:00:00|17168.4|17156.4|17169.4|17157.4|17171.4|17160.4|17128.4|17116.4|1059
1615399500000|2021-03-10 18:05:00|17168.4|17156.4|17178.4|17166.4|17178.4|17166.4|17154.4|17142.4|302
1615399800000|2021-03-10 18:10:00|17179.4|17167.4|17175.4|17163.4|17187.4|17175.4|17172.4|17160.4|574
1615400100000|2021-03-10 18:15:00|17174.4|17164.4|17157.4|17145.4|17176.4|17165.4|17144.4|17133.4|348
1615400400000|2021-03-10 18:20:00|17156.4|17144.4|17160.4|17148.4|17165.4|17153.4|17155.4|17144.4|101
1615400700000|2021-03-10 18:25:00|17161.4|17147.4|17167.4|17155.4|17169.4|17157.4|17156.4|17145.4|148
1615401000000|2021-03-10 18:30:00|17168.4|17156.4|17152.4|17140.4|17172.4|17161.4|17148.4|17137.4|166
1615401300000|2021-03-10 18:35:00|17153.4|17141.4|17145.4|17133.4|17158.4|17146.4|17141.4|17130.4|79
1615401600000|2021-03-10 18:40:00|17146.4|17134.4|17150.4|17138.4|17155.4|17143.4|17141.4|17130.4|80
1615401900000|2021-03-10 18:45:00|17149.4|17137.4|17157.4|17145.4|17159.4|17147.4|17143.4|17132.4|137
1615402200000|2021-03-10 18:50:00|17156.4|17146.4|17158.4|17146.4|17164.4|17152.4|17152.4|17141.4|91
1615402500000|2021-03-10 18:55:00|17157.4|17144.4|17160.4|17148.4|17165.4|17154.4|17155.4|17143.4|70
1615402800000|2021-03-10 19:00:00|17159.4|17147.4|17164.4|17152.4|17165.4|17153.4|17153.4|17142.4|179
1615403100000|2021-03-10 19:05:00|17163.4|17151.4|17160.4|17147.4|17169.4|17157.4|17158.4|17147.4|84
1615403400000|2021-03-10 19:10:00|17161.4|17148.4|17178.4|17167.4|17178.4|17167.4|17158.4|17147.4|126
1615403700000|2021-03-10 19:15:00|17177.4|17166.4|17176.4|17165.4|17179.4|17168.4|17175.4|17163.4|26
1615404000000|2021-03-10 19:20:00|17177.4|17164.4|17167.4|17155.4|17177.4|17165.4|17163.4|17152.4|103
1615404300000|2021-03-10 19:25:00|17166.4|17154.4|17174.4|17162.4|17176.4|17165.4|17166.4|17154.4|78
1615404600000|2021-03-10 19:30:00|17173.4|17163.4|17176.4|17164.4|17179.4|17168.4|17170.4|17159.4|118
1615404900000|2021-03-10 19:35:00|17175.4|17165.4|17172.4|17160.4|17179.4|17168.4|17172.4|17160.4|112
1615405200000|2021-03-10 19:40:00|17171.4|17161.4|17175.4|17165.4|17178.4|17167.4|17169.4|17158.4|91
1615405500000|2021-03-10 19:45:00|17175.9|17165.9|17190.9|17180.9|17190.9|17180.9|17175.4|17165.4|82
1615405800000|2021-03-10 19:50:00|17190.4|17180.4|17187.4|17177.4|17190.4|17180.4|17185.9|17175.9|83
1615406100000|2021-03-10 19:55:00|17186.9|17176.9|17183.4|17173.4|17188.4|17178.4|17181.4|17171.4|84
1615406400000|2021-03-10 20:00:00|17182.9|17172.9|17179.4|17169.4|17188.9|17178.9|17177.4|17167.4|104
1615406700000|2021-03-10 20:05:00|17179.9|17169.9|17184.9|17174.9|17185.9|17175.9|17178.4|17168.4|212
1615407000000|2021-03-10 20:10:00|17183.4|17173.4|17174.4|17164.4|17185.9|17175.9|17173.4|17163.4|165
1615407300000|2021-03-10 20:15:00|17174.9|17164.9|17178.4|17168.4|17180.4|17170.4|17173.4|17163.4|123
1615407600000|2021-03-10 20:20:00|17178.9|17168.9|17180.9|17170.9|17180.9|17170.9|17177.4|17167.4|72
1615407900000|2021-03-10 20:25:00|17180.4|17170.4|17177.4|17167.4|17184.9|17174.9|17175.9|17165.9|128
1615408200000|2021-03-10 20:30:00|17177.9|17167.9|17172.9|17162.9|17177.9|17167.9|17172.9|17162.9|140
1615408500000|2021-03-10 20:35:00|17173.9|17163.9|17171.4|17161.4|17176.4|17166.4|17170.4|17160.4|111
1615408800000|2021-03-10 20:40:00|17170.9|17160.9|17172.4|17162.4|17177.9|17167.9|17169.9|17159.9|108
1615409100000|2021-03-10 20:45:00|17172.9|17162.9|17184.9|17174.9|17187.4|17177.4|17171.9|17161.9|160
1615409400000|2021-03-10 20:50:00|17184.4|17174.4|17183.9|17173.9|17185.4|17175.4|17177.9|17167.9|262
1615409700000|2021-03-10 20:55:00|17183.4|17173.4|17175.4|17165.4|17185.4|17175.4|17170.9|17160.9|415
1615410000000|2021-03-10 21:00:00|17173.9|17163.9|17175.4|17165.4|17179.9|17169.9|17171.9|17161.9|118
1615410300000|2021-03-10 21:05:00|17174.4|17164.4|17175.9|17165.9|17176.4|17166.4|17173.4|17163.4|17
1615410600000|2021-03-10 21:10:00|17176.9|17166.9|17174.9|17164.9|17176.9|17166.9|17173.9|17163.9|24
1615410900000|2021-03-10 21:15:00|17182.5|17158.5|17184.7|17160.7|17185.8|17161.8|17181.6|17157.6|0
1615411200000|2021-03-10 21:20:00|17184.9|17160.9|17183.6|17159.6|17184.9|17160.9|17183.4|17159.4|0
1615411500000|2021-03-10 21:25:00|17183.7|17159.7|17181.4|17157.4|17183.8|17159.8|17181.4|17157.4|0
1615411800000|2021-03-10 21:30:00|17182|17158|17183.7|17159.7|17184.6|17160.6|17179.5|17155.5|0
1615412100000|2021-03-10 21:35:00|17182.9|17158.9|17185.4|17161.4|17186.2|17162.2|17182.9|17158.9|0
1615412400000|2021-03-10 21:40:00|17186.2|17162.2|17185.4|17161.4|17186.2|17162.2|17184.6|17160.6|0
1615412700000|2021-03-10 21:45:00|17184.6|17160.6|17184.6|17160.6|17186.2|17162.2|17184.6|17160.6|0
1615413000000|2021-03-10 21:50:00|17185.4|17161.4|17187.8|17163.8|17188.6|17164.6|17184.6|17160.6|0
1615413300000|2021-03-10 21:55:00|17188.6|17164.6|17189.8|17165.8|17190.2|17166.2|17187.8|17163.8|0
1615413600000|2021-03-10 22:00:00|17187.8|17163.8|17190|17166|17190.6|17166.6|17187.8|17163.8|0
1615413900000|2021-03-10 22:05:00|17190.5|17166.5|17189.6|17165.6|17190.6|17166.6|17189|17165|0
1615414200000|2021-03-10 22:10:00|17190.3|17166.3|17189.7|17165.7|17190.3|17166.3|17189.3|17165.3|0
1615414500000|2021-03-10 22:15:00|17201.4|17177.4|17203.1|17179.1|17203.1|17179.1|17200.7|17176.7|0
1615414800000|2021-03-10 22:20:00|17203.9|17179.9|17201.2|17177.2|17203.9|17179.9|17201.2|17177.2|0
1615415100000|2021-03-10 22:25:00|17200.8|17176.8|17200.8|17176.8|17201|17177|17200.7|17176.7|0
1615415400000|2021-03-10 22:30:00|17200.7|17176.7|17201.8|17177.8|17202.8|17178.8|17200.6|17176.6|0
1615415700000|2021-03-10 22:35:00|17201.6|17177.6|17201.7|17177.7|17201.9|17177.9|17201.6|17177.6|0
1615416000000|2021-03-10 22:40:00|17201.8|17177.8|17201.4|17177.4|17201.8|17177.8|17200.6|17176.6|0
1615416300000|2021-03-10 22:45:00|17200.6|17176.6|17201.6|17177.6|17202.7|17178.7|17200.6|17176.6|0
1615416600000|2021-03-10 22:50:00|17201.4|17177.4|17200.8|17176.8|17201.6|17177.6|17200.8|17176.8|0
1615416900000|2021-03-10 22:55:00|17200.9|17176.9|17201.3|17177.3|17201.6|17177.6|17200.3|17176.3|0
1615417200000|2021-03-10 23:00:00|17201.7|17177.7|17205.7|17181.7|17206.5|17182.5|17197.6|17173.6|0
1615417500000|2021-03-10 23:05:00|17206.5|17182.5|17204.2|17180.2|17207.3|17183.3|17201.9|17177.9|0
1615417800000|2021-03-10 23:10:00|17205.5|17181.5|17203.3|17179.3|17207.5|17183.5|17202.4|17178.4|0
1615418100000|2021-03-10 23:15:00|17202.8|17178.8|17200.5|17176.5|17206.1|17182.1|17199.7|17175.7|0
1615418400000|2021-03-10 23:20:00|17200.9|17176.9|17197.3|17173.3|17202.6|17178.6|17196|17172|0
1615418700000|2021-03-10 23:25:00|17196.8|17172.8|17197.3|17173.3|17198.5|17174.5|17195.7|17171.7|0
1615419000000|2021-03-10 23:30:00|17197.7|17173.7|17190.6|17166.6|17198.1|17174.1|17189.8|17165.8|0
1615419300000|2021-03-10 23:35:00|17190.9|17166.9|17187|17163|17191.8|17167.8|17183.7|17159.7|0
1615419600000|2021-03-10 23:40:00|17186.5|17162.5|17187|17163|17188.6|17164.6|17186.1|17162.1|0
1615419900000|2021-03-10 23:45:00|17187.4|17163.4|17195.6|17171.6|17198.1|17174.1|17184.1|17160.1|0
1615420200000|2021-03-10 23:50:00|17195.2|17171.2|17188.8|17164.8|17195.6|17171.6|17188.4|17164.4|0
1615420500000|2021-03-10 23:55:00|17189.2|17165.2|17187|17163|17190.9|17166.9|17187|17163|0
1615420800000|2021-03-11 00:00:00|17187.8|17163.8|17191.1|17167.1|17195.2|17171.2|17187.8|17163.8|0
1615421100000|2021-03-11 00:05:00|17191.9|17167.9|17191.6|17167.6|17194|17170|17184.8|17160.8|0
1615421400000|2021-03-11 00:10:00|17190.8|17166.8|17186.7|17162.7|17191.6|17167.6|17186.7|17162.7|0
1615421700000|2021-03-11 00:15:00|17187.5|17163.5|17181.1|17157.1|17193.2|17169.2|17180.3|17156.3|0
1615422000000|2021-03-11 00:20:00|17182.3|17158.3|17182.4|17158.4|17184.6|17160.6|17179.7|17155.7|0
1615422300000|2021-03-11 00:25:00|17182.1|17158.1|17181.1|17157.1|17183.7|17159.7|17178.9|17154.9|0
1615422600000|2021-03-11 00:30:00|17180.9|17156.9|17174.7|17150.7|17183.3|17159.3|17171.4|17147.4|0
1615422900000|2021-03-11 00:35:00|17174.9|17150.9|17178|17154|17178.6|17154.6|17172|17148|0
1615423200000|2021-03-11 00:40:00|17178.2|17154.2|17158.2|17134.2|17178.2|17154.2|17157.7|17133.7|0
1615423500000|2021-03-11 00:45:00|17157.7|17133.7|17165.9|17141.9|17167.5|17143.5|17157.7|17133.7|0
1615423800000|2021-03-11 00:50:00|17167.1|17143.1|17157.5|17133.5|17167.7|17143.7|17156.6|17132.6|0
1615424100000|2021-03-11 00:55:00|17157.1|17133.1|17171.8|17147.8|17171.8|17147.8|17157.1|17133.1|0
1615424400000|2021-03-11 01:00:00|17171.6|17147.6|17155|17145|17175|17165|17154|17144|1440
1615424700000|2021-03-11 01:05:00|17154.5|17144.5|17165|17155|17165.5|17155.5|17141.5|17131.5|668
1615425000000|2021-03-11 01:10:00|17165.5|17155.5|17194.5|17184.5|17194.5|17184.5|17165.5|17155.5|767
1615425300000|2021-03-11 01:15:00|17193.5|17183.5|17213.5|17203.5|17217|17207|17182.5|17172.5|1742
1615425600000|2021-03-11 01:20:00|17214|17204|17195.5|17185.5|17229|17219|17192|17182|2076
1615425900000|2021-03-11 01:25:00|17194.5|17184.5|17237.5|17227.5|17239|17229|17194.5|17184.5|1845
1615426200000|2021-03-11 01:30:00|17238|17228|17287|17277|17325|17315|17211|17201|18076
1615426500000|2021-03-11 01:35:00|17290.5|17280.5|17260|17250|17340|17330|17231.5|17221.5|12341
1615426800000|2021-03-11 01:40:00|17259|17249|17312|17302|17338|17328|17249.5|17239.5|11709
1615427100000|2021-03-11 01:45:00|17309.5|17299.5|17458|17448|17458|17448|17309|17299|12051
1615427400000|2021-03-11 01:50:00|17459|17449|17476|17466|17497|17487|17451|17441|10741
1615427700000|2021-03-11 01:55:00|17473|17463|17495|17485|17526|17516|17468|17458|9006
1615428000000|2021-03-11 02:00:00|17497|17487|17517|17507|17521|17511|17471|17461|7835
1615428300000|2021-03-11 02:05:00|17520|17510|17518|17508|17539|17529|17497|17487|7062
1615428600000|2021-03-11 02:10:00|17517|17507|17548|17538|17551|17541|17488|17478|5551
1615428900000|2021-03-11 02:15:00|17551|17541|17520|17510|17563|17553|17504|17494|5393
1615429200000|2021-03-11 02:20:00|17523|17513|17511|17501|17540|17530|17496|17486|4469
1615429500000|2021-03-11 02:25:00|17512|17502|17517|17507|17525|17515|17468|17458|5572
1615429800000|2021-03-11 02:30:00|17516|17506|17594|17584|17614|17604|17516|17506|13061
1615430100000|2021-03-11 02:35:00|17595|17585|17591|17581|17599|17589|17564|17554|4393
1615430400000|2021-03-11 02:40:00|17593|17583|17602|17592|17618|17608|17577|17567|4394
1615430700000|2021-03-11 02:45:00|17601|17591|17595|17585|17641|17631|17591|17581|5208
1615431000000|2021-03-11 02:50:00|17594|17584|17650|17640|17652|17642|17594|17584|3715
1615431300000|2021-03-11 02:55:00|17652|17642|17637|17627|17659|17649|17611|17601|5713
1615431600000|2021-03-11 03:00:00|17636|17626|17619|17609|17647|17637|17608|17598|8544
1615431900000|2021-03-11 03:05:00|17621|17611|17598|17588|17638|17628|17587|17577|4589
1615432200000|2021-03-11 03:10:00|17600|17590|17606|17596|17616|17606|17581|17571|3485
1615432500000|2021-03-11 03:15:00|17607|17597|17552|17542|17633|17623|17541|17531|5079
1615432800000|2021-03-11 03:20:00|17549|17539|17563|17553|17578|17568|17540|17530|3094
1615433100000|2021-03-11 03:25:00|17562|17552|17578|17568|17594|17584|17539|17529|1876
1615433400000|2021-03-11 03:30:00|17582|17572|17589|17579|17589|17579|17579|17569|375
1615433700000|2021-03-11 03:35:00|17590|17580|17590|17580|17600|17590|17588|17578|590
1615434000000|2021-03-11 03:40:00|17589|17579|17583|17573|17589|17579|17577|17567|261
1615434300000|2021-03-11 03:45:00|17584|17574|17583|17573|17585|17575|17580|17570|218
1615434600000|2021-03-11 03:50:00|17582|17572|17579|17569|17586|17576|17578|17568|210
1615434900000|2021-03-11 03:55:00|17580|17570|17583|17573|17586|17576|17579|17569|193
1615435200000|2021-03-11 04:00:00|17586|17576|17593|17583|17593|17583|17582|17572|248
1615435500000|2021-03-11 04:05:00|17592|17582|17595|17585|17595|17585|17587|17577|150
1615435800000|2021-03-11 04:10:00|17593|17583|17576|17566|17594|17584|17570|17560|394
1615436100000|2021-03-11 04:15:00|17577|17567|17582|17572|17583|17573|17576|17566|139
1615436400000|2021-03-11 04:20:00|17581|17571|17581|17571|17581|17571|17576|17566|90
1615436700000|2021-03-11 04:25:00|17582|17572|17583|17573|17586|17576|17582|17572|67
1615437000000|2021-03-11 04:30:00|17585|17575|17583|17573|17585|17575|17576|17566|258
1615437300000|2021-03-11 04:35:00|17584|17574|17586|17576|17586|17576|17583|17573|31
1615437600000|2021-03-11 04:40:00|17584|17574|17586|17576|17588|17578|17583|17573|113
1615437900000|2021-03-11 04:45:00|17588|17578|17582|17572|17588|17578|17581|17571|155
1615438200000|2021-03-11 04:50:00|17581|17571|17580|17570|17584|17574|17578|17568|127
1615438500000|2021-03-11 04:55:00|17579|17569|17584|17574|17588|17578|17579|17569|249
1615438800000|2021-03-11 05:00:00|17581|17571|17584|17574|17602|17592|17555|17545|5780
1615439100000|2021-03-11 05:05:00|17586|17576|17598|17588|17604|17594|17555|17545|3564
1615439400000|2021-03-11 05:10:00|17600|17590|17554|17544|17606|17596|17544|17534|4318
1615439700000|2021-03-11 05:15:00|17555|17545|17583|17573|17585|17575|17531|17521|3904
1615440000000|2021-03-11 05:20:00|17581|17571|17520|17510|17581|17571|17510|17500|4375
1615440300000|2021-03-11 05:25:00|17519|17509|17552|17542|17558|17548|17519|17509|3316
1615440600000|2021-03-11 05:30:00|17550|17540|17555|17545|17577|17567|17539|17529|3650
1615440900000|2021-03-11 05:35:00|17554|17544|17546|17536|17564|17554|17516|17506|3002
1615441200000|2021-03-11 05:40:00|17549|17539|17548|17538|17573|17563|17541|17531|2926
1615441500000|2021-03-11 05:45:00|17549|17539|17541|17531|17556|17546|17527|17517|2891
1615441800000|2021-03-11 05:50:00|17542|17532|17538|17528|17549|17539|17526|17516|2713
1615442100000|2021-03-11 05:55:00|17537|17527|17554|17544|17570|17560|17537|17527|2755
1615442400000|2021-03-11 06:00:00|17557|17547|17542|17532|17560|17550|17524|17514|2852
1615442700000|2021-03-11 06:05:00|17543|17533|17524|17514|17545|17535|17495|17485|3921
1615443000000|2021-03-11 06:10:00|17526|17516|17464|17454|17529|17519|17458|17448|4002
1615443300000|2021-03-11 06:15:00|17463|17453|17489|17479|17495|17485|17448|17438|4843
1615443600000|2021-03-11 06:20:00|17490|17480|17442|17432|17504|17494|17423|17413|5449
1615443900000|2021-03-11 06:25:00|17443|17433|17475|17465|17490|17480|17441|17431|3546
1615444200000|2021-03-11 06:30:00|17479|17469|17506|17496|17510|17500|17465|17455|4016
1615444500000|2021-03-11 06:35:00|17509|17499|17536|17526|17537|17527|17503|17493|2859
1615444800000|2021-03-11 06:40:00|17535|17525|17529|17519|17545|17535|17521|17511|2758
1615445100000|2021-03-11 06:45:00|17533|17523|17575|17565|17578|17568|17531|17521|4672
1615445400000|2021-03-11 06:50:00|17577|17567|17593|17583|17595|17585|17563|17553|3649
1615445700000|2021-03-11 06:55:00|17592|17582|17608|17598|17616|17606|17588|17578|5265
1615446000000|2021-03-11 07:00:00|17606|17596|17581|17571|17607|17597|17571|17561|1935
1615446300000|2021-03-11 07:05:00|17582|17572|17589|17579|17590|17580|17576|17566|1038
1615446600000|2021-03-11 07:10:00|17590|17580|17586|17576|17602|17592|17585|17575|1567
1615446900000|2021-03-11 07:15:00|17588|17578|17598|17588|17604|17594|17588|17578|1087
1615447200000|2021-03-11 07:20:00|17600|17590|17598|17588|17605|17595|17597|17587|948
1615447500000|2021-03-11 07:25:00|17600|17590|17609|17599|17612|17602|17598|17588|1118
1615447800000|2021-03-11 07:30:00|17611|17601|17612|17602|17617|17607|17607|17597|732
1615448100000|2021-03-11 07:35:00|17609|17599|17619|17609|17619|17609|17609|17599|582
1615448400000|2021-03-11 07:40:00|17621|17611|17619|17609|17624|17614|17616|17606|356
1615448700000|2021-03-11 07:45:00|17612|17602|17616|17606|17620|17610|17607|17597|386
1615449000000|2021-03-11 07:50:00|17617|17607|17620|17610|17623|17613|17613|17603|893
1615449300000|2021-03-11 07:55:00|17618|17608|17613|17603|17622|17612|17609|17599|967
1615449600000|2021-03-11 08:00:00|17612|17601|17614|17603|17615|17603|17604|17593|1556
1615449900000|2021-03-11 08:05:00|17615|17602|17601|17590|17616|17605|17601|17589|911
1615450200000|2021-03-11 08:10:00|17602|17591|17607|17595|17615|17603|17601|17589|1138
1615450500000|2021-03-11 08:15:00|17606|17594|17632|17620|17632|17621|17606|17594|2402
1615450800000|2021-03-11 08:20:00|17635|17622|17624|17613|17635|17622|17608|17597|1081
1615451100000|2021-03-11 08:25:00|17627|17615|17619|17606|17641|17629|17615|17602|2851
1615451400000|2021-03-11 08:30:00|17627.1|17603.1|17620.3|17596.3|17627.6|17603.6|17617.4|17593.4|0
1615451700000|2021-03-11 08:35:00|17619.7|17595.7|17622.9|17598.9|17626.5|17602.5|17613.6|17589.6|347
1615452000000|2021-03-11 08:40:00|17620.6|17596.6|17619.9|17595.9|17625.6|17601.6|17615|17591|0
1615452300000|2021-03-11 08:45:00|17619.6|17595.6|17616.1|17592.1|17620.5|17596.5|17614|17590|0
1615452600000|2021-03-11 08:50:00|17616.3|17592.3|17622.8|17598.8|17623.8|17599.8|17615.3|17591.3|0
1615452900000|2021-03-11 08:55:00|17622.6|17598.6|17623.8|17599.8|17624.3|17600.3|17613.6|17589.6|0
1615453200000|2021-03-11 09:00:00|17616|17605|17622|17611|17635|17622|17616|17604|906
1615453500000|2021-03-11 09:05:00|17623|17609|17626|17614|17628|17617|17619|17607|518
1615453800000|2021-03-11 09:10:00|17625|17615|17631|17619|17633|17622|17625|17614|529
1615454100000|2021-03-11 09:15:00|17632|17620|17639|17626|17643|17631|17631|17620|503
1615454400000|2021-03-11 09:20:00|17638|17625|17636|17624|17640|17628|17630|17619|848
1615454700000|2021-03-11 09:25:00|17637|17625|17630|17618|17643|17632|17630|17618|291
1615455000000|2021-03-11 09:30:00|17629|17619|17628|17617|17633|17622|17625|17614|212
1615455300000|2021-03-11 09:35:00|17629|17616|17632|17620|17632|17620|17626|17614|211
1615455600000|2021-03-11 09:40:00|17631|17619|17625|17614|17633|17622|17623|17612|424
1615455900000|2021-03-11 09:45:00|17624|17613|17627|17615|17629|17618|17624|17613|164
1615456200000|2021-03-11 09:50:00|17626|17616|17628|17616|17630|17619|17623|17611|211
1615456500000|2021-03-11 09:55:00|17627|17617|17627|17615|17629|17618|17621|17610|162
1615456800000|2021-03-11 10:00:00|17626|17614|17624|17613|17626|17615|17619|17607|226
1615457100000|2021-03-11 10:05:00|17623|17612|17621|17610|17629|17617|17620|17609|162
1615457400000|2021-03-11 10:10:00|17620|17609|17619|17608|17622|17610|17617|17605|230
1615457700000|2021-03-11 10:15:00|17620|17607|17626|17615|17627|17615|17620|17607|158
1615458000000|2021-03-11 10:20:00|17625|17614|17641|17630|17642|17630|17625|17614|221
1615458300000|2021-03-11 10:25:00|17640|17629|17634|17622|17644|17633|17633|17622|277
1615458600000|2021-03-11 10:30:00|17635|17624|17638|17627|17644|17633|17633|17622|248
1615458900000|2021-03-11 10:35:00|17637|17626|17643|17632|17644|17633|17636|17624|159
1615459200000|2021-03-11 10:40:00|17642|17631|17643|17632|17651|17640|17642|17631|270
1615459500000|2021-03-11 10:45:00|17642|17631|17640|17628|17642|17631|17636|17625|254
1615459800000|2021-03-11 10:50:00|17639|17627|17643|17632|17649|17638|17639|17627|158
1615460100000|2021-03-11 10:55:00|17644|17633|17647|17636|17649|17638|17642|17630|180
1615460400000|2021-03-11 11:00:00|17646|17635|17640|17629|17649|17638|17640|17629|155
1615460700000|2021-03-11 11:05:00|17639|17628|17647|17635|17648|17637|17639|17628|139
1615461000000|2021-03-11 11:10:00|17646|17636|17646|17634|17650|17638|17644|17632|174
1615461300000|2021-03-11 11:15:00|17645|17635|17644|17632|17646|17635|17638|17627|670
1615461600000|2021-03-11 11:20:00|17645|17633|17633|17621|17645|17634|17633|17621|252
1615461900000|2021-03-11 11:25:00|17632|17620|17635|17624|17638|17627|17628|17617|285
1615462200000|2021-03-11 11:30:00|17634|17623|17639|17627|17640|17629|17630|17619|222
1615462500000|2021-03-11 11:35:00|17638|17626|17643|17631|17643|17632|17632|17621|233
1615462800000|2021-03-11 11:40:00|17644|17632|17638|17626|17646|17635|17636|17624|209
1615463100000|2021-03-11 11:45:00|17639|17627|17643|17631|17647|17635|17635|17624|248
1615463400000|2021-03-11 11:50:00|17642|17630|17648|17636|17649|17637|17640|17628|225
1615463700000|2021-03-11 11:55:00|17647|17635|17650|17638|17651|17639|17643|17631|286
1615464000000|2021-03-11 12:00:00|17646|17634|17642|17630|17648|17637|17638|17627|278
1615464300000|2021-03-11 12:05:00|17641|17631|17636|17624|17643|17632|17633|17621|280
1615464600000|2021-03-11 12:10:00|17635|17625|17638|17627|17639|17628|17635|17624|346
1615464900000|2021-03-11 12:15:00|17639|17628|17634|17623|17639|17628|17633|17622|163
1615465200000|2021-03-11 12:20:00|17635|17624|17640|17629|17647|17636|17634|17622|195
1615465500000|2021-03-11 12:25:00|17641|17630|17643|17631|17647|17635|17639|17628|184
1615465800000|2021-03-11 12:30:00|17644|17632|17643|17632|17646|17634|17637|17626|181
1615466100000|2021-03-11 12:35:00|17644|17633|17637|17626|17644|17633|17637|17626|109
1615466400000|2021-03-11 12:40:00|17638|17625|17643|17632|17643|17632|17638|17625|123
1615466700000|2021-03-11 12:45:00|17642|17631|17672|17661|17672|17661|17642|17631|831
1615467000000|2021-03-11 12:50:00|17673|17663|17675|17663|17686|17674|17673|17663|629
1615467300000|2021-03-11 12:55:00|17674|17664|17686|17674|17691|17680|17674|17663|387
1615467600000|2021-03-11 13:00:00|17687|17675|17703|17691|17710|17698|17686|17674|865
1615467900000|2021-03-11 13:05:00|17702|17690|17689|17678|17704|17692|17685|17674|384
1615468200000|2021-03-11 13:10:00|17690|17676|17682|17671|17694|17683|17681|17670|623
1615468500000|2021-03-11 13:15:00|17681|17670|17686|17674|17688|17676|17680|17668|194
1615468800000|2021-03-11 13:20:00|17685|17673|17679|17668|17685|17673|17677|17666|262
1615469100000|2021-03-11 13:25:00|17678|17667|17675|17663|17681|17669|17668|17656|490
1615469400000|2021-03-11 13:30:00|17674|17661|17662|17651|17674|17661|17654|17643|527
1615469700000|2021-03-11 13:35:00|17661|17650|17659|17647|17667|17656|17649|17637|300
1615470000000|2021-03-11 13:40:00|17660|17648|17662|17650|17671|17660|17655|17643|357
1615470300000|2021-03-11 13:45:00|17661|17649|17654|17643|17662|17650|17643|17632|505
1615470600000|2021-03-11 13:50:00|17655|17641|17661|17650|17665|17654|17653|17641|452
1615470900000|2021-03-11 13:55:00|17660|17649|17657|17645|17665|17654|17653|17642|315
1615471200000|2021-03-11 14:00:00|17655|17644|17665|17653|17666|17654|17654|17642|246
1615471500000|2021-03-11 14:05:00|17666|17654|17668|17656|17668|17656|17659|17648|205
1615471800000|2021-03-11 14:10:00|17667|17657|17664|17652|17668|17657|17663|17652|223
1615472100000|2021-03-11 14:15:00|17663|17651|17671|17659|17674|17663|17663|17651|166
1615472400000|2021-03-11 14:20:00|17670|17660|17670|17658|17672|17660|17664|17653|199
1615472700000|2021-03-11 14:25:00|17669|17657|17667|17655|17670|17658|17666|17654|519
1615473000000|2021-03-11 14:30:00|17669|17656|17662|17650|17674|17663|17651|17639|778
1615473300000|2021-03-11 14:35:00|17661|17651|17646|17634|17664|17652|17640|17629|341
1615473600000|2021-03-11 14:40:00|17647|17635|17636|17625|17654|17642|17631|17620|342
1615473900000|2021-03-11 14:45:00|17634|17624|17637|17625|17643|17631|17631|17619|457
1615474200000|2021-03-11 14:50:00|17636|17626|17637|17625|17648|17636|17631|17620|554
1615474500000|2021-03-11 14:55:00|17638|17626|17647|17635|17648|17637|17638|17626|296
1615474800000|2021-03-11 15:00:00|17648|17636|17666|17655|17670|17659|17648|17636|581
1615475100000|2021-03-11 15:05:00|17667|17654|17644|17633|17667|17655|17640|17628|295
1615475400000|2021-03-11 15:10:00|17645|17634|17642|17630|17656|17645|17641|17630|221
1615475700000|2021-03-11 15:15:00|17643|17632|17636|17625|17650|17638|17625|17614|573
1615476000000|2021-03-11 15:20:00|17637|17626|17638|17627|17644|17633|17628|17616|771
1615476300000|2021-03-11 15:25:00|17639|17628|17642|17630|17645|17633|17638|17627|248
1615476600000|2021-03-11 15:30:00|17641|17631|17664|17653|17664|17653|17641|17630|607
1615476900000|2021-03-11 15:35:00|17665|17654|17663|17651|17669|17658|17660|17648|411
1615477200000|2021-03-11 15:40:00|17664|17652|17674|17663|17675|17664|17663|17652|389
1615477500000|2021-03-11 15:45:00|17673|17662|17683|17671|17683|17672|17671|17659|391
1615477800000|2021-03-11 15:50:00|17682|17672|17693|17681|17695|17684|17682|17672|684
1615478100000|2021-03-11 15:55:00|17697|17682|17721|17710|17726|17714|17696|17682|2865
1615478400000|2021-03-11 16:00:00|17722|17711|17725|17713|17727|17716|17720|17708|400
1615478700000|2021-03-11 16:05:00|17724|17714|17731|17720|17733|17721|17722|17710|810
1615479000000|2021-03-11 16:10:00|17730|17719|17740|17729|17741|17730|17730|17719|496
1615479300000|2021-03-11 16:15:00|17741|17727|17740|17729|17741|17730|17734|17723|266
1615479600000|2021-03-11 16:20:00|17739|17728|17748|17737|17750|17739|17738|17727|468
1615479900000|2021-03-11 16:25:00|17747|17736|17741|17729|17747|17736|17738|17727|284
1615480200000|2021-03-11 16:30:00|17740|17730|17738|17727|17742|17730|17736|17724|265
1615480500000|2021-03-11 16:35:00|17739|17728|17735|17724|17743|17731|17734|17723|243
1615480800000|2021-03-11 16:40:00|17736|17725|17749|17738|17753|17742|17735|17724|1123
1615481100000|2021-03-11 16:45:00|17750|17739|17754|17742|17754|17743|17749|17737|133
1615481400000|2021-03-11 16:50:00|17755|17743|17752|17741|17761|17749|17751|17739|240
1615481700000|2021-03-11 16:55:00|17753|17740|17745|17733|17753|17740|17743|17731|437
1615482000000|2021-03-11 17:00:00|17746|17734|17744|17733|17746|17735|17737|17726|157
1615482300000|2021-03-11 17:05:00|17743|17732|17751|17739|17752|17741|17743|17732|359
1615482600000|2021-03-11 17:10:00|17752|17740|17757|17745|17758|17747|17752|17740|195
1615482900000|2021-03-11 17:15:00|17756|17746|17759|17748|17759|17748|17753|17741|127
1615483200000|2021-03-11 17:20:00|17760|17749|17758|17747|17760|17749|17756|17745|208
1615483500000|2021-03-11 17:25:00|17757|17746|17761|17750|17763|17752|17756|17745|239
1615483800000|2021-03-11 17:30:00|17762|17751|17757|17745|17764|17753|17754|17743|110
1615484100000|2021-03-11 17:35:00|17758|17746|17756|17745|17759|17748|17755|17743|142
1615484400000|2021-03-11 17:40:00|17757|17744|17747|17736|17758|17746|17747|17736|108
1615484700000|2021-03-11 17:45:00|17748|17737|17755|17744|17755|17744|17748|17736|64
1615485000000|2021-03-11 17:50:00|17754|17743|17748|17736|17754|17744|17746|17735|177
1615485300000|2021-03-11 17:55:00|17747|17737|17755|17743|17757|17746|17747|17735|87
1615485600000|2021-03-11 18:00:00|17754|17742|17769|17757|17770|17759|17751|17740|917
1615485900000|2021-03-11 18:05:00|17770|17758|17766|17755|17772|17761|17765|17753|159
1615486200000|2021-03-11 18:10:00|17767|17754|17760|17748|17767|17756|17759|17748|145
1615486500000|2021-03-11 18:15:00|17761|17749|17758|17747|17763|17751|17758|17746|116
1615486800000|2021-03-11 18:20:00|17759|17748|17755|17743|17760|17749|17752|17741|92
1615487100000|2021-03-11 18:25:00|17754|17744|17750|17739|17755|17744|17750|17738|83
1615487400000|2021-03-11 18:30:00|17751|17740|17739|17727|17752|17741|17738|17727|252
1615487700000|2021-03-11 18:35:00|17740|17728|17741|17730|17743|17732|17737|17725|244
1615488000000|2021-03-11 18:40:00|17742|17731|17740|17729|17743|17732|17735|17724|213
1615488300000|2021-03-11 18:45:00|17741|17730|17739|17728|17743|17732|17737|17726|158
1615488600000|2021-03-11 18:50:00|17740|17727|17740|17728|17743|17732|17737|17726|87
1615488900000|2021-03-11 18:55:00|17739|17727|17731|17720|17739|17727|17730|17719|128
1615489200000|2021-03-11 19:00:00|17730|17719|17735|17723|17737|17726|17728|17717|406
1615489500000|2021-03-11 19:05:00|17734|17724|17731|17720|17735|17724|17731|17720|91
1615489800000|2021-03-11 19:10:00|17730|17719|17728|17717|17734|17723|17728|17717|242
1615490100000|2021-03-11 19:15:00|17729|17718|17737|17725|17737|17725|17726|17714|202
1615490400000|2021-03-11 19:20:00|17738|17724|17742|17729|17744|17732|17737|17724|170
1615490700000|2021-03-11 19:25:00|17741|17730|17741|17730|17743|17732|17735|17724|137
1615491000000|2021-03-11 19:30:00|17742|17731|17742|17731|17746|17735|17739|17728|108
1615491300000|2021-03-11 19:35:00|17741|17730|17735|17723|17741|17730|17731|17720|157
1615491600000|2021-03-11 19:40:00|17734|17724|17735.5|17725.5|17741|17729|17732|17720|128
1615491900000|2021-03-11 19:45:00|17736|17726|17732.5|17722.5|17737.5|17727.5|17732.5|17722.5|61
1615492200000|2021-03-11 19:50:00|17732|17722|17731.5|17721.5|17737.5|17727.5|17728.5|17718.5|77
1615492500000|2021-03-11 19:55:00|17731|17721|17733.5|17723.5|17734.5|17724.5|17728.5|17718.5|99
1615492800000|2021-03-11 20:00:00|17733|17723|17728.5|17718.5|17735.5|17725.5|17728|17718|106
1615493100000|2021-03-11 20:05:00|17728|17718|17730|17720|17733.5|17723.5|17722|17712|219
1615493400000|2021-03-11 20:10:00|17729.5|17719.5|17727.5|17717.5|17729.5|17719.5|17726.5|17716.5|72
1615493700000|2021-03-11 20:15:00|17728|17718|17734.5|17724.5|17738.5|17728.5|17727.5|17717.5|150
1615494000000|2021-03-11 20:20:00|17733.5|17723.5|17739.5|17729.5|17740.5|17730.5|17732.5|17722.5|115
1615494300000|2021-03-11 20:25:00|17739|17729|17746|17736|17747.5|17737.5|17734.5|17724.5|131
1615494600000|2021-03-11 20:30:00|17745.5|17735.5|17730|17720|17745.5|17735.5|17729.5|17719.5|147
1615494900000|2021-03-11 20:35:00|17730.5|17720.5|17732|17722|17732|17722|17726.5|17716.5|180
1615495200000|2021-03-11 20:40:00|17732.5|17722.5|17735|17725|17735.5|17725.5|17730|17720|102
1615495500000|2021-03-11 20:45:00|17734.5|17724.5|17731.5|17721.5|17735.5|17725.5|17731.5|17721.5|114
1615495800000|2021-03-11 20:50:00|17731|17721|17733.5|17723.5|17734|17724|17727.5|17717.5|209
1615496100000|2021-03-11 20:55:00|17734|17724|17739|17729|17739|17729|17727.5|17717.5|359
1615496400000|2021-03-11 21:00:00|17738.5|17728.5|17730.5|17720.5|17739|17729|17730.5|17720.5|137
1615496700000|2021-03-11 21:05:00|17730|17720|17735.5|17725.5|17736|17726|17729.5|17719.5|62
1615497000000|2021-03-11 21:10:00|17735|17725|17727|17717|17735.5|17725.5|17725.5|17715.5|88
1615497300000|2021-03-11 21:15:00|17736.2|17712.2|17735.5|17711.5|17737.6|17713.6|17735.1|17711.1|0
1615497600000|2021-03-11 21:20:00|17736.1|17712.1|17733.7|17709.7|17736.3|17712.3|17733.7|17709.7|0
1615497900000|2021-03-11 21:25:00|17733.9|17709.9|17734.6|17710.6|17737.3|17713.3|17733.7|17709.7|0
1615498200000|2021-03-11 21:30:00|17734.7|17710.7|17731.3|17707.3|17734.7|17710.7|17728.8|17704.8|0
1615498500000|2021-03-11 21:35:00|17730.5|17706.5|17730.3|17706.3|17731.3|17707.3|17729.6|17705.6|0
1615498800000|2021-03-11 21:40:00|17731.1|17707.1|17734.1|17710.1|17734.1|17710.1|17729.5|17705.5|0
1615499100000|2021-03-11 21:45:00|17733.2|17709.2|17732.4|17708.4|17734.1|17710.1|17731.5|17707.5|0
1615499400000|2021-03-11 21:50:00|17731.5|17707.5|17729|17705|17733.2|17709.2|17729|17705|0
1615499700000|2021-03-11 21:55:00|17729.9|17705.9|17731.2|17707.2|17733|17709|17725.4|17701.4|0
1615500000000|2021-03-11 22:00:00|17732.1|17708.1|17732.5|17708.5|17733.6|17709.6|17731.8|17707.8|0
1615500300000|2021-03-11 22:05:00|17732.4|17708.4|17733.1|17709.1|17734.2|17710.2|17732|17708|0
1615500600000|2021-03-11 22:10:00|17733.4|17709.4|17733.1|17709.1|17733.5|17709.5|17732|17708|0
1615500900000|2021-03-11 22:15:00|17732.5|17708.5|17732.7|17708.7|17733.1|17709.1|17731.2|17707.2|0
1615501200000|2021-03-11 22:20:00|17731.6|17707.6|17733.1|17709.1|17733.1|17709.1|17731.6|17707.6|0
1615501500000|2021-03-11 22:25:00|17733.2|17709.2|17733.2|17709.2|17733.2|17709.2|17733.1|17709.1|0
1615501800000|2021-03-11 22:30:00|17733.3|17709.3|17733.3|17709.3|17733.3|17709.3|17733.1|17709.1|0
1615502100000|2021-03-11 22:35:00|17733.6|17709.6|17736|17712|17736|17712|17733.6|17709.6|0
1615502400000|2021-03-11 22:40:00|17736.6|17712.6|17735.9|17711.9|17736.6|17712.6|17735.9|17711.9|0
1615502700000|2021-03-11 22:45:00|17736|17712|17741.3|17717.3|17741.3|17717.3|17736|17712|0
1615503000000|2021-03-11 22:50:00|17740.7|17716.7|17740|17716|17740.8|17716.8|17739.9|17715.9|0
1615503300000|2021-03-11 22:55:00|17739.9|17715.9|17743.6|17719.6|17743.6|17719.6|17739.6|17715.6|0
1615503600000|2021-03-11 23:00:00|17744.1|17720.1|17750|17726|17751.7|17727.7|17740.7|17716.7|0
1615503900000|2021-03-11 23:05:00|17750.5|17726.5|17751.5|17727.5|17751.5|17727.5|17748.4|17724.4|0
1615504200000|2021-03-11 23:10:00|17750.6|17726.6|17761.3|17737.3|17761.7|17737.7|17750.6|17726.6|0
1615504500000|2021-03-11 23:15:00|17762.1|17738.1|17761.4|17737.4|17763.9|17739.9|17761.3|17737.3|0
1615504800000|2021-03-11 23:20:00|17761.8|17737.8|17766.6|17742.6|17766.6|17742.6|17761.4|17737.4|0
1615505100000|2021-03-11 23:25:00|17767.3|17743.3|17772.4|17748.4|17772.4|17748.4|17767.3|17743.3|0
1615505400000|2021-03-11 23:30:00|17772|17748|17783.3|17759.3|17783.5|17759.5|17771.4|17747.4|0
1615505700000|2021-03-11 23:35:00|17782.5|17758.5|17782.7|17758.7|17783.8|17759.8|17781.6|17757.6|0
1615506000000|2021-03-11 23:40:00|17783.6|17759.6|17781.7|17757.7|17785.3|17761.3|17781|17757|0
1615506300000|2021-03-11 23:45:00|17782.1|17758.1|17780.5|17756.5|17784.3|17760.3|17780.5|17756.5|0
1615506600000|2021-03-11 23:50:00|17779.7|17755.7|17777.5|17753.5|17781.4|17757.4|17775|17751|0
1615506900000|2021-03-11 23:55:00|17776.7|17752.7|17771.5|17747.5|17780|17756|17770.7|17746.7|0
1615507200000|2021-03-12 00:00:00|17772.4|17748.4|17782.4|17758.4|17782.4|17758.4|17769|17745|0
1615507500000|2021-03-12 00:05:00|17783.2|17759.2|17783.4|17759.4|17786|17762|17778.2|17754.2|0
1615507800000|2021-03-12 00:10:00|17782.6|17758.6|17775|17751|17782.6|17758.6|17772|17748|0
1615508100000|2021-03-12 00:15:00|17774.2|17750.2|17775.9|17751.9|17783.9|17759.9|17772.3|17748.3|0
1615508400000|2021-03-12 00:20:00|17776.1|17752.1|17767.5|17743.5|17776.5|17752.5|17766.8|17742.8|0
1615508700000|2021-03-12 00:25:00|17767.2|17743.2|17771.9|17747.9|17773.1|17749.1|17766.2|17742.2|0
1615509000000|2021-03-12 00:30:00|17771.5|17747.5|17761.6|17737.6|17771.5|17747.5|17761|17737|0
1615509300000|2021-03-12 00:35:00|17761.4|17737.4|17771.1|17747.1|17774.7|17750.7|17761.4|17737.4|0
1615509600000|2021-03-12 00:40:00|17771.5|17747.5|17776.7|17752.7|17779.2|17755.2|17771.5|17747.5|0
1615509900000|2021-03-12 00:45:00|17777.1|17753.1|17753.1|17729.1|17778.3|17754.3|17749.5|17725.5|0
1615510200000|2021-03-12 00:50:00|17754.3|17730.3|17743.4|17719.4|17754.3|17730.3|17740.6|17716.6|0
1615510500000|2021-03-12 00:55:00|17738.4|17714.4|17724.9|17700.9|17738.4|17714.4|17724.7|17700.7|0
1615510800000|2021-03-12 01:00:00|17724.7|17700.7|17687.4|17677.4|17727.9|17717.9|17682.4|17672.4|3238
1615511100000|2021-03-12 01:05:00|17685.9|17675.9|17729.4|17719.4|17731.9|17721.9|17684.4|17674.4|2332
1615511400000|2021-03-12 01:10:00|17728.4|17718.4|17713.4|17703.4|17743.4|17733.4|17705.9|17695.9|1039
1615511700000|2021-03-12 01:15:00|17714.4|17704.4|17718.9|17708.9|17749.4|17739.4|17704.9|17694.9|2008
1615512000000|2021-03-12 01:20:00|17719.4|17709.4|17726.9|17716.9|17737.4|17727.4|17719.4|17709.4|1039
1615512300000|2021-03-12 01:25:00|17727.4|17717.4|17696.9|17686.9|17731.9|17721.9|17695.9|17685.9|2699
1615512600000|2021-03-12 01:30:00|17687.4|17677.4|17675.9|17665.9|17710.4|17700.4|17654.9|17644.9|14422
1615512900000|2021-03-12 01:35:00|17676.4|17666.4|17646.9|17636.9|17690.9|17680.9|17640.9|17630.9|8695
1615513200000|2021-03-12 01:40:00|17647.4|17637.4|17684.4|17674.4|17708.9|17698.9|17643.4|17633.4|5522
1615513500000|2021-03-12 01:45:00|17682.9|17672.9|17695.9|17685.9|17706.9|17696.9|17630.9|17620.9|7675
1615513800000|2021-03-12 01:50:00|17697.9|17687.9|17655.9|17645.9|17698.9|17688.9|17645.9|17635.9|6411
1615514100000|2021-03-12 01:55:00|17658.9|17648.9|17637.9|17627.9|17666.9|17656.9|17631.9|17621.9|5774
1615514400000|2021-03-12 02:00:00|17636.9|17626.9|17598.9|17588.9|17647.9|17637.9|17598.9|17588.9|7979
1615514700000|2021-03-12 02:05:00|17599.9|17589.9|17565.9|17555.9|17612.9|17602.9|17559.9|17549.9|7609
1615515000000|2021-03-12 02:10:00|17566.9|17556.9|17600.9|17590.9|17600.9|17590.9|17542.9|17532.9|8333
1615515300000|2021-03-12 02:15:00|17601.9|17591.9|17613.9|17603.9|17625.9|17615.9|17580.9|17570.9|5762
1615515600000|2021-03-12 02:20:00|17614.9|17604.9|17554.9|17544.9|17614.9|17604.9|17554.9|17544.9|5684
1615515900000|2021-03-12 02:25:00|17555.9|17545.9|17529.9|17519.9|17576.9|17566.9|17519.9|17509.9|6838
1615516200000|2021-03-12 02:30:00|17528.9|17518.9|17493.9|17483.9|17528.9|17518.9|17476.9|17466.9|7656
1615516500000|2021-03-12 02:35:00|17494.9|17484.9|17508.9|17498.9|17543.9|17533.9|17484.9|17474.9|4318
1615516800000|2021-03-12 02:40:00|17509.9|17499.9|17505.9|17495.9|17568.9|17558.9|17496.9|17486.9|5073
1615517100000|2021-03-12 02:45:00|17503.9|17493.9|17501.9|17491.9|17512.9|17502.9|17469.9|17459.9|4941
1615517400000|2021-03-12 02:50:00|17502.9|17492.9|17491.9|17481.9|17518.9|17508.9|17466.9|17456.9|4697
1615517700000|2021-03-12 02:55:00|17489.9|17479.9|17550.9|17540.9|17555.9|17545.9|17489.9|17479.9|3874
1615518000000|2021-03-12 03:00:00|17553.9|17543.9|17526.9|17516.9|17561.9|17551.9|17522.9|17512.9|3498
1615518300000|2021-03-12 03:05:00|17528.9|17518.9|17576.9|17566.9|17582.9|17572.9|17522.9|17512.9|2516
1615518600000|2021-03-12 03:10:00|17575.9|17565.9|17573.9|17563.9|17595.9|17585.9|17562.9|17552.9|4574
1615518900000|2021-03-12 03:15:00|17572.9|17562.9|17542.9|17532.9|17577.9|17567.9|17539.9|17529.9|1808
1615519200000|2021-03-12 03:20:00|17543.9|17533.9|17627.9|17617.9|17627.9|17617.9|17541.9|17531.9|3527
1615519500000|2021-03-12 03:25:00|17629.9|17619.9|17637.9|17627.9|17645.9|17635.9|17624.9|17614.9|3188
1615519800000|2021-03-12 03:30:00|17639.9|17629.9|17637.9|17627.9|17644.9|17634.9|17630.9|17620.9|629
1615520100000|2021-03-12 03:35:00|17636.9|17626.9|17642.9|17632.9|17646.9|17636.9|17636.9|17626.9|304
1615520400000|2021-03-12 03:40:00|17641.9|17631.9|17644.9|17634.9|17647.9|17637.9|17638.9|17628.9|285
1615520700000|2021-03-12 03:45:00|17643.9|17633.9|17647.9|17637.9|17647.9|17637.9|17640.9|17630.9|212
1615521000000|2021-03-12 03:50:00|17646.9|17636.9|17657.9|17647.9|17658.9|17648.9|17643.9|17633.9|742
1615521300000|2021-03-12 03:55:00|17658.9|17648.9|17642.9|17632.9|17659.9|17649.9|17642.9|17632.9|579
1615521600000|2021-03-12 04:00:00|17644.9|17634.9|17652.9|17642.9|17656.9|17646.9|17644.9|17634.9|252
1615521900000|2021-03-12 04:05:00|17653.9|17643.9|17652.9|17642.9|17654.9|17644.9|17650.9|17640.9|136
1615522200000|2021-03-12 04:10:00|17650.9|17640.9|17653.9|17643.9|17654.9|17644.9|17648.9|17638.9|182
1615522500000|2021-03-12 04:15:00|17652.9|17642.9|17648.9|17638.9|17652.9|17642.9|17643.9|17633.9|168
1615522800000|2021-03-12 04:20:00|17649.9|17639.9|17653.9|17643.9|17655.9|17645.9|17648.9|17638.9|138
1615523100000|2021-03-12 04:25:00|17654.9|17644.9|17657.9|17647.9|17660.9|17650.9|17651.9|17641.9|167
1615523400000|2021-03-12 04:30:00|17660.9|17650.9|17662.9|17652.9|17662.9|17652.9|17657.9|17647.9|457
1615523700000|2021-03-12 04:35:00|17661.9|17651.9|17663.9|17653.9|17665.9|17655.9|17657.9|17647.9|248
1615524000000|2021-03-12 04:40:00|17662.9|17652.9|17664.9|17654.9|17666.9|17656.9|17661.9|17651.9|240
1615524300000|2021-03-12 04:45:00|17663.9|17653.9|17661.9|17651.9|17665.9|17655.9|17661.9|17651.9|234
1615524600000|2021-03-12 04:50:00|17662.9|17652.9|17665.9|17655.9|17668.9|17658.9|17659.9|17649.9|393
1615524900000|2021-03-12 04:55:00|17666.9|17656.9|17663.9|17653.9|17667.9|17657.9|17660.9|17650.9|378
1615525200000|2021-03-12 05:00:00|17664.9|17654.9|17670.9|17660.9|17685.9|17675.9|17624.9|17614.9|6804
1615525500000|2021-03-12 05:05:00|17671.9|17661.9|17621.9|17611.9|17684.9|17674.9|17619.9|17609.9|3618
1615525800000|2021-03-12 05:10:00|17620.9|17610.9|17631.9|17621.9|17633.9|17623.9|17582.9|17572.9|2980
1615526100000|2021-03-12 05:15:00|17630.9|17620.9|17630.9|17620.9|17631.9|17621.9|17604.9|17594.9|2182
1615526400000|2021-03-12 05:20:00|17631.9|17621.9|17616.9|17606.9|17631.9|17621.9|17610.9|17600.9|1915
1615526700000|2021-03-12 05:25:00|17617.9|17607.9|17612.9|17602.9|17621.9|17611.9|17585.9|17575.9|2324
1615527000000|2021-03-12 05:30:00|17614.9|17604.9|17577.9|17567.9|17623.9|17613.9|17562.9|17552.9|3738
1615527300000|2021-03-12 05:35:00|17576.9|17566.9|17598.9|17588.9|17605.9|17595.9|17571.9|17561.9|2874
1615527600000|2021-03-12 05:40:00|17599.9|17589.9|17598.9|17588.9|17605.9|17595.9|17583.9|17573.9|2989
1615527900000|2021-03-12 05:45:00|17597.9|17587.9|17625.9|17615.9|17628.9|17618.9|17588.9|17578.9|2668
1615528200000|2021-03-12 05:50:00|17626.9|17616.9|17611.9|17601.9|17653.9|17643.9|17609.9|17599.9|2525
1615528500000|2021-03-12 05:55:00|17610.9|17600.9|17638.9|17628.9|17638.9|17628.9|17607.9|17597.9|1460
1615528800000|2021-03-12 06:00:00|17640.9|17630.9|17660.9|17650.9|17660.9|17650.9|17607.9|17597.9|2386
1615529100000|2021-03-12 06:05:00|17661.9|17651.9|17673.9|17663.9|17679.9|17669.9|17649.9|17639.9|2494
1615529400000|2021-03-12 06:10:00|17671.9|17661.9|17625.9|17615.9|17674.9|17664.9|17625.9|17615.9|2484
1615529700000|2021-03-12 06:15:00|17626.9|17616.9|17587.9|17577.9|17638.9|17628.9|17576.9|17566.9|3449
1615530000000|2021-03-12 06:20:00|17586.9|17576.9|17579.9|17569.9|17598.9|17588.9|17566.9|17556.9|2713
1615530300000|2021-03-12 06:25:00|17580.9|17570.9|17582.9|17572.9|17602.9|17592.9|17569.9|17559.9|1938
1615530600000|2021-03-12 06:30:00|17584.9|17574.9|17611.9|17601.9|17612.9|17602.9|17543.9|17533.9|4578
1615530900000|2021-03-12 06:35:00|17613.9|17603.9|17593.9|17583.9|17613.9|17603.9|17576.9|17566.9|2272
1615531200000|2021-03-12 06:40:00|17592.9|17582.9|17633.9|17623.9|17634.9|17624.9|17589.9|17579.9|3031
1615531500000|2021-03-12 06:45:00|17637.9|17627.9|17623.9|17613.9|17640.9|17630.9|17614.9|17604.9|2322
1615531800000|2021-03-12 06:50:00|17624.9|17614.9|17631.9|17621.9|17638.9|17628.9|17619.9|17609.9|4611
1615532100000|2021-03-12 06:55:00|17629.9|17619.9|17630.9|17620.9|17650.9|17640.9|17627.9|17617.9|6149
1615532400000|2021-03-12 07:00:00|17632.9|17622.9|17607.9|17597.9|17636.9|17626.9|17607.9|17597.9|2534
1615532700000|2021-03-12 07:05:00|17608.9|17598.9|17596.9|17586.9|17614.9|17604.9|17590.9|17580.9|1312
1615533000000|2021-03-12 07:10:00|17595.9|17585.9|17574.9|17564.9|17595.9|17585.9|17573.9|17563.9|1590
1615533300000|2021-03-12 07:15:00|17573.9|17563.9|17568.9|17558.9|17577.9|17567.9|17568.9|17558.9|672
1615533600000|2021-03-12 07:20:00|17567.9|17557.9|17573.9|17563.9|17576.9|17566.9|17563.9|17553.9|762
1615533900000|2021-03-12 07:25:00|17572.9|17562.9|17536.9|17526.9|17573.9|17563.9|17535.9|17525.9|1939
1615534200000|2021-03-12 07:30:00|17538.9|17528.9|17530.9|17520.9|17542.9|17532.9|17519.9|17509.9|1711
1615534500000|2021-03-12 07:35:00|17532.9|17522.9|17517.9|17507.9|17532.9|17522.9|17508.9|17498.9|1543
1615534800000|2021-03-12 07:40:00|17516.9|17506.9|17472.9|17462.9|17523.9|17513.9|17469.9|17459.9|2404
1615535100000|2021-03-12 07:45:00|17473.9|17463.9|17500.9|17490.9|17503.9|17493.9|17467.9|17457.9|1625
1615535400000|2021-03-12 07:50:00|17501.9|17491.9|17516.9|17506.9|17522.9|17512.9|17492.9|17482.9|1363
1615535700000|2021-03-12 07:55:00|17515.9|17505.9|17491.9|17481.9|17521.9|17511.9|17489.9|17479.9|1184
1615536000000|2021-03-12 08:00:00|17490.9|17478.9|17502.9|17490.9|17521.9|17509.9|17489.9|17478.9|1866
1615536300000|2021-03-12 08:05:00|17504.9|17491.9|17508.9|17495.9|17516.9|17504.9|17494.9|17483.9|1175
1615536600000|2021-03-12 08:10:00|17507.9|17496.9|17489.9|17477.9|17509.9|17497.9|17484.9|17472.9|917
1615536900000|2021-03-12 08:15:00|17488.9|17478.9|17494.9|17482.9|17503.9|17491.9|17484.9|17473.9|855
1615537200000|2021-03-12 08:20:00|17495.9|17483.9|17496.9|17484.9|17507.9|17496.9|17483.9|17471.9|729
1615537500000|2021-03-12 08:25:00|17497.9|17482.9|17510.9|17497.9|17514.9|17502.9|17494.9|17482.9|1266
1615537800000|2021-03-12 08:30:00|17517.2|17493.2|17499.7|17475.7|17517.2|17493.2|17497.4|17473.4|6
1615538100000|2021-03-12 08:35:00|17497.4|17473.4|17489|17465|17508.2|17484.2|17489|17465|1971
1615538400000|2021-03-12 08:40:00|17489.4|17465.4|17496.6|17472.6|17497.6|17473.6|17489|17465|0
1615538700000|2021-03-12 08:45:00|17496.2|17472.2|17481.8|17457.8|17504.6|17480.6|17481.4|17457.4|0
1615539000000|2021-03-12 08:50:00|17482.2|17458.2|17489.2|17465.2|17491.9|17467.9|17466.9|17442.9|0
1615539300000|2021-03-12 08:55:00|17489.4|17465.4|17475.5|17451.5|17493.6|17469.6|17471.6|17447.6|0
1615539600000|2021-03-12 09:00:00|17473.2|17449.2|17470.9|17458.9|17474.9|17462.9|17457.9|17446.9|1040
1615539900000|2021-03-12 09:05:00|17471.9|17456.9|17482.9|17470.9|17483.9|17472.9|17467.9|17456.9|370
1615540200000|2021-03-12 09:10:00|17484.9|17471.9|17476.9|17463.9|17484.9|17471.9|17473.9|17462.9|206
1615540500000|2021-03-12 09:15:00|17475.9|17462.9|17468.9|17455.9|17475.9|17463.9|17455.9|17443.9|980
1615540800000|2021-03-12 09:20:00|17469.9|17456.9|17456.9|17444.9|17471.9|17457.9|17456.9|17444.9|211
1615541100000|2021-03-12 09:25:00|17458.9|17445.9|17459.9|17447.9|17460.9|17448.9|17449.9|17437.9|419
1615541400000|2021-03-12 09:30:00|17460.9|17446.9|17472.9|17460.9|17473.9|17461.9|17460.9|17446.9|266
1615541700000|2021-03-12 09:35:00|17471.9|17459.9|17474.9|17462.9|17475.9|17464.9|17467.9|17455.9|168
1615542000000|2021-03-12 09:40:00|17475.9|17463.9|17476.9|17464.9|17477.9|17465.9|17471.9|17459.9|118
1615542300000|2021-03-12 09:45:00|17475.9|17463.9|17477.9|17465.9|17483.9|17471.9|17472.9|17461.9|203
1615542600000|2021-03-12 09:50:00|17476.9|17466.9|17473.9|17461.9|17477.9|17466.9|17470.9|17458.9|108
1615542900000|2021-03-12 09:55:00|17472.9|17460.9|17477.9|17465.9|17478.9|17466.9|17471.9|17460.9|148
1615543200000|2021-03-12 10:00:00|17478.9|17464.9|17468.9|17456.9|17479.9|17467.9|17467.9|17456.9|242
1615543500000|2021-03-12 10:05:00|17467.9|17457.9|17469.9|17457.9|17470.9|17459.9|17462.9|17451.9|147
1615543800000|2021-03-12 10:10:00|17468.9|17456.9|17467.9|17455.9|17471.9|17459.9|17460.9|17449.9|128
1615544100000|2021-03-12 10:15:00|17469.9|17457.9|17463.9|17451.9|17469.9|17457.9|17460.9|17449.9|119
1615544400000|2021-03-12 10:20:00|17462.9|17450.9|17467.9|17454.9|17467.9|17455.9|17460.9|17449.9|90
1615544700000|2021-03-12 10:25:00|17466.9|17453.9|17465.9|17454.9|17468.9|17457.9|17464.9|17452.9|149
1615545000000|2021-03-12 10:30:00|17464.9|17453.9|17470.9|17459.9|17471.9|17459.9|17464.9|17452.9|186
1615545300000|2021-03-12 10:35:00|17471.9|17458.9|17463.9|17452.9|17474.9|17463.9|17463.9|17452.9|193
1615545600000|2021-03-12 10:40:00|17464.9|17451.9|17462.9|17451.9|17464.9|17452.9|17460.9|17449.9|188
1615545900000|2021-03-12 10:45:00|17461.9|17450.9|17463.9|17451.9|17465.9|17454.9|17460.9|17449.9|148
1615546200000|2021-03-12 10:50:00|17462.9|17450.9|17460.9|17449.9|17465.9|17453.9|17459.9|17448.9|88
1615546500000|2021-03-12 10:55:00|17461.9|17450.9|17454.9|17443.9|17462.9|17450.9|17454.9|17443.9|299
1615546800000|2021-03-12 11:00:00|17455.9|17444.9|17449.9|17437.9|17455.9|17444.9|17446.9|17434.9|253
1615547100000|2021-03-12 11:05:00|17450.9|17438.9|17449.9|17437.9|17450.9|17438.9|17444.9|17433.9|117
1615547400000|2021-03-12 11:10:00|17448.9|17436.9|17455.9|17443.9|17456.9|17445.9|17447.9|17436.9|133
1615547700000|2021-03-12 11:15:00|17457.9|17445.9|17454.9|17443.9|17457.9|17445.9|17448.9|17436.9|163
1615548000000|2021-03-12 11:20:00|17455.9|17442.9|17453.9|17441.9|17456.9|17445.9|17453.9|17441.9|117
1615548300000|2021-03-12 11:25:00|17452.9|17440.9|17449.9|17437.9|17455.9|17443.9|17448.9|17437.9|130
1615548600000|2021-03-12 11:30:00|17448.9|17436.9|17456.9|17445.9|17457.9|17445.9|17448.9|17436.9|152
1615548900000|2021-03-12 11:35:00|17457.9|17446.9|17464.9|17452.9|17464.9|17452.9|17455.9|17444.9|110
1615549200000|2021-03-12 11:40:00|17465.9|17453.9|17460.9|17449.9|17466.9|17454.9|17458.9|17447.9|107
1615549500000|2021-03-12 11:45:00|17461.9|17448.9|17457.9|17445.9|17461.9|17449.9|17455.9|17444.9|91
1615549800000|2021-03-12 11:50:00|17458.9|17446.9|17459.9|17447.9|17460.9|17448.9|17454.9|17443.9|100
1615550100000|2021-03-12 11:55:00|17458.9|17446.9|17450.9|17439.9|17458.9|17446.9|17448.9|17437.9|219
1615550400000|2021-03-12 12:00:00|17451.9|17440.9|17457.9|17446.9|17459.9|17448.9|17449.9|17437.9|294
1615550700000|2021-03-12 12:05:00|17458.9|17447.9|17462.9|17451.9|17465.9|17453.9|17457.9|17445.9|183
1615551000000|2021-03-12 12:10:00|17463.9|17452.9|17465.9|17454.9|17465.9|17454.9|17458.9|17447.9|184
1615551300000|2021-03-12 12:15:00|17466.9|17453.9|17469.9|17457.9|17471.9|17460.9|17465.9|17453.9|224
1615551600000|2021-03-12 12:20:00|17470.9|17458.9|17468.9|17456.9|17471.9|17460.9|17466.9|17455.9|112
1615551900000|2021-03-12 12:25:00|17467.9|17455.9|17468.9|17457.9|17471.9|17459.9|17467.9|17455.9|120
1615552200000|2021-03-12 12:30:00|17469.9|17456.9|17468.9|17456.9|17471.9|17460.9|17466.9|17455.9|62
1615552500000|2021-03-12 12:35:00|17467.9|17457.9|17470.9|17459.9|17471.9|17460.9|17466.9|17455.9|109
1615552800000|2021-03-12 12:40:00|17469.9|17458.9|17474.9|17463.9|17475.9|17463.9|17468.9|17457.9|162
1615553100000|2021-03-12 12:45:00|17475.9|17464.9|17485.9|17474.9|17486.9|17475.9|17474.9|17463.9|172
1615553400000|2021-03-12 12:50:00|17486.9|17473.9|17484.9|17473.9|17487.9|17476.9|17481.9|17470.9|230
1615553700000|2021-03-12 12:55:00|17485.9|17474.9|17484.9|17473.9|17486.9|17474.9|17482.9|17471.9|158
1615554000000|2021-03-12 13:00:00|17485.9|17474.9|17491.9|17480.9|17491.9|17480.9|17484.9|17473.9|187
1615554300000|2021-03-12 13:05:00|17490.9|17479.9|17478.9|17466.9|17491.9|17480.9|17477.9|17466.9|187
1615554600000|2021-03-12 13:10:00|17477.9|17467.9|17474.9|17462.9|17479.9|17467.9|17473.9|17462.9|195
1615554900000|2021-03-12 13:15:00|17475.9|17463.9|17479.9|17467.9|17480.9|17469.9|17472.9|17461.9|143
1615555200000|2021-03-12 13:20:00|17478.9|17466.9|17485.9|17474.9|17490.9|17479.9|17478.9|17466.9|314
1615555500000|2021-03-12 13:25:00|17486.9|17475.9|17482.9|17470.9|17486.9|17475.9|17479.9|17468.9|264
1615555800000|2021-03-12 13:30:00|17481.9|17469.9|17487.9|17476.9|17491.9|17480.9|17480.9|17469.9|329
1615556100000|2021-03-12 13:35:00|17488.9|17477.9|17491.9|17479.9|17491.9|17480.9|17481.9|17470.9|219
1615556400000|2021-03-12 13:40:00|17490.9|17478.9|17487.9|17475.9|17495.9|17484.9|17486.9|17475.9|381
1615556700000|2021-03-12 13:45:00|17486.9|17476.9|17479.9|17468.9|17489.9|17478.9|17478.9|17466.9|409
1615557000000|2021-03-12 13:50:00|17478.9|17467.9|17483.9|17471.9|17483.9|17472.9|17474.9|17462.9|276
1615557300000|2021-03-12 13:55:00|17484.9|17472.9|17471.9|17460.9|17487.9|17476.9|17470.9|17459.9|553
1615557600000|2021-03-12 14:00:00|17472.9|17459.9|17469.9|17457.9|17474.9|17463.9|17466.9|17455.9|279
1615557900000|2021-03-12 14:05:00|17470.9|17458.9|17478.9|17466.9|17478.9|17467.9|17467.9|17456.9|140
1615558200000|2021-03-12 14:10:00|17477.9|17467.9|17467.9|17456.9|17479.9|17467.9|17464.9|17453.9|250
1615558500000|2021-03-12 14:15:00|17468.9|17457.9|17470.9|17458.9|17474.9|17463.9|17467.9|17455.9|100
1615558800000|2021-03-12 14:20:00|17471.9|17459.9|17474.9|17462.9|17474.9|17463.9|17470.9|17459.9|47
1615559100000|2021-03-12 14:25:00|17475.9|17464.9|17474.9|17462.9|17475.9|17464.9|17469.9|17458.9|94
1615559400000|2021-03-12 14:30:00|17473.9|17461.9|17481.9|17469.9|17486.9|17474.9|17464.9|17453.9|826
1615559700000|2021-03-12 14:35:00|17479.9|17468.9|17470.9|17458.9|17483.9|17472.9|17464.9|17453.9|467
1615560000000|2021-03-12 14:40:00|17469.9|17459.9|17498.9|17486.9|17501.9|17489.9|17467.9|17456.9|616
1615560300000|2021-03-12 14:45:00|17497.9|17485.9|17510.9|17498.9|17511.9|17500.9|17493.9|17481.9|485
1615560600000|2021-03-12 14:50:00|17509.9|17497.9|17517.9|17505.9|17523.9|17512.9|17509.9|17497.9|376
1615560900000|2021-03-12 14:55:00|17516.9|17504.9|17524.9|17512.9|17525.9|17513.9|17511.9|17499.9|378
1615561200000|2021-03-12 15:00:00|17525.9|17513.9|17528.9|17516.9|17529.9|17518.9|17508.9|17496.9|538
1615561500000|2021-03-12 15:05:00|17527.9|17517.9|17519.9|17507.9|17535.9|17524.9|17517.9|17506.9|671
1615561800000|2021-03-12 15:10:00|17518.9|17508.9|17512.9|17500.9|17523.9|17511.9|17505.9|17493.9|272
1615562100000|2021-03-12 15:15:00|17511.9|17499.9|17505.9|17494.9|17515.9|17503.9|17500.9|17488.9|202
1615562400000|2021-03-12 15:20:00|17504.9|17492.9|17491.9|17478.9|17508.9|17496.9|17489.9|17478.9|205
1615562700000|2021-03-12 15:25:00|17490.9|17479.9|17478.9|17466.9|17491.9|17480.9|17464.9|17453.9|576
1615563000000|2021-03-12 15:30:00|17477.9|17465.9|17500.9|17488.9|17503.9|17492.9|17471.9|17459.9|286
1615563300000|2021-03-12 15:35:00|17499.9|17489.9|17502.9|17490.9|17502.9|17491.9|17490.9|17478.9|187
1615563600000|2021-03-12 15:40:00|17501.9|17491.9|17504.9|17492.9|17511.9|17499.9|17496.9|17485.9|241
1615563900000|2021-03-12 15:45:00|17503.9|17491.9|17506.9|17495.9|17508.9|17497.9|17497.9|17485.9|143
1615564200000|2021-03-12 15:50:00|17505.9|17494.9|17486.9|17474.9|17509.9|17497.9|17477.9|17466.9|453
1615564500000|2021-03-12 15:55:00|17485.9|17475.9|17497.9|17485.9|17499.9|17488.9|17484.9|17472.9|261
1615564800000|2021-03-12 16:00:00|17496.9|17484.9|17493.9|17482.9|17504.9|17493.9|17488.9|17477.9|239
1615565100000|2021-03-12 16:05:00|17492.9|17481.9|17502.9|17490.9|17504.9|17493.9|17490.9|17478.9|391
1615565400000|2021-03-12 16:10:00|17503.9|17491.9|17495.9|17483.9|17505.9|17494.9|17495.9|17483.9|253
1615565700000|2021-03-12 16:15:00|17494.9|17484.9|17496.9|17485.9|17502.9|17491.9|17493.9|17482.9|209
1615566000000|2021-03-12 16:20:00|17497.9|17484.9|17500.9|17488.9|17503.9|17492.9|17495.9|17484.9|205
1615566300000|2021-03-12 16:25:00|17499.9|17489.9|17502.9|17489.9|17504.9|17493.9|17498.9|17487.9|122
1615566600000|2021-03-12 16:30:00|17503.9|17490.9|17501.9|17490.9|17505.9|17494.9|17498.9|17487.9|259
1615566900000|2021-03-12 16:35:00|17502.9|17491.9|17506.9|17494.9|17510.9|17499.9|17490.9|17479.9|426
1615567200000|2021-03-12 16:40:00|17505.9|17495.9|17514.9|17503.9|17518.9|17507.9|17501.9|17489.9|388
1615567500000|2021-03-12 16:45:00|17515.9|17504.9|17518.9|17506.9|17523.9|17512.9|17515.9|17504.9|426
1615567800000|2021-03-12 16:50:00|17517.9|17505.9|17522.9|17510.9|17530.9|17518.9|17515.9|17504.9|393
1615568100000|2021-03-12 16:55:00|17523.9|17511.9|17528.9|17516.9|17528.9|17517.9|17518.9|17506.9|340
1615568400000|2021-03-12 17:00:00|17529.9|17517.9|17524.9|17512.9|17531.9|17519.9|17516.9|17505.9|515
1615568700000|2021-03-12 17:05:00|17523.9|17511.9|17529.9|17518.9|17530.9|17519.9|17522.9|17511.9|221
1615569000000|2021-03-12 17:10:00|17530.9|17517.9|17531.9|17520.9|17531.9|17520.9|17526.9|17515.9|131
1615569300000|2021-03-12 17:15:00|17532.9|17519.9|17540.9|17528.9|17540.9|17529.9|17530.9|17519.9|379
1615569600000|2021-03-12 17:20:00|17539.9|17529.9|17541.9|17530.9|17542.9|17531.9|17539.9|17527.9|418
1615569900000|2021-03-12 17:25:00|17542.9|17531.9|17548.9|17537.9|17548.9|17537.9|17535.9|17524.9|306
1615570200000|2021-03-12 17:30:00|17549.9|17538.9|17555.9|17544.9|17557.9|17545.9|17548.9|17536.9|203
1615570500000|2021-03-12 17:35:00|17554.9|17543.9|17559.9|17548.9|17559.9|17548.9|17551.9|17540.9|466
1615570800000|2021-03-12 17:40:00|17560.9|17549.9|17547.9|17536.9|17561.9|17550.9|17544.9|17533.9|233
1615571100000|2021-03-12 17:45:00|17548.9|17537.9|17543.9|17532.9|17553.9|17542.9|17543.9|17532.9|263
1615571400000|2021-03-12 17:50:00|17544.9|17533.9|17538.9|17527.9|17544.9|17533.9|17533.9|17521.9|216
1615571700000|2021-03-12 17:55:00|17539.9|17528.9|17536.9|17525.9|17539.9|17528.9|17533.9|17522.9|122
1615572000000|2021-03-12 18:00:00|17537.9|17524.9|17532.9|17520.9|17537.9|17526.9|17528.9|17517.9|155
1615572300000|2021-03-12 18:05:00|17533.9|17521.9|17535.9|17524.9|17537.9|17526.9|17532.9|17520.9|114
1615572600000|2021-03-12 18:10:00|17536.9|17525.9|17538.9|17526.9|17540.9|17529.9|17531.9|17520.9|111
1615572900000|2021-03-12 18:15:00|17539.9|17527.9|17531.9|17519.9|17539.9|17527.9|17530.9|17519.9|72
1615573200000|2021-03-12 18:20:00|17532.9|17520.9|17526.9|17515.9|17535.9|17524.9|17526.9|17515.9|61
1615573500000|2021-03-12 18:25:00|17525.9|17514.9|17534.9|17522.9|17534.9|17523.9|17525.9|17514.9|82
1615573800000|2021-03-12 18:30:00|17533.9|17523.9|17534.9|17523.9|17537.9|17525.9|17532.9|17520.9|74
1615574100000|2021-03-12 18:35:00|17533.9|17522.9|17531.9|17519.9|17535.9|17523.9|17528.9|17517.9|76
1615574400000|2021-03-12 18:40:00|17530.9|17518.9|17529.9|17517.9|17532.9|17521.9|17527.9|17516.9|77
1615574700000|2021-03-12 18:45:00|17528.9|17516.9|17520.9|17508.9|17528.9|17516.9|17519.9|17508.9|76
1615575000000|2021-03-12 18:50:00|17521.9|17509.9|17526.9|17514.9|17528.9|17517.9|17520.9|17508.9|72
1615575300000|2021-03-12 18:55:00|17525.9|17513.9|17528.9|17516.9|17529.9|17518.9|17524.9|17513.9|115
1615575600000|2021-03-12 19:00:00|17527.9|17517.9|17529.9|17517.9|17534.9|17522.9|17527.9|17515.9|67
1615575900000|2021-03-12 19:05:00|17530.9|17518.9|17537.9|17525.9|17539.9|17527.9|17529.9|17518.9|44
1615576200000|2021-03-12 19:10:00|17536.9|17526.9|17532.9|17521.9|17539.9|17527.9|17532.9|17521.9|87
1615576500000|2021-03-12 19:15:00|17533.9|17522.9|17532.9|17521.9|17533.9|17522.9|17529.9|17518.9|37
1615576800000|2021-03-12 19:20:00|17533.9|17522.9|17531.9|17519.9|17533.9|17522.9|17528.9|17517.9|14
1615577100000|2021-03-12 19:25:00|17530.9|17518.9|17533.9|17521.9|17533.9|17522.9|17528.9|17517.9|4
1615577400000|2021-03-12 19:30:00|17534.9|17522.9|17536.9|17524.9|17536.9|17524.9|17531.9|17520.9|13
1615577700000|2021-03-12 19:35:00|17537.9|17525.9|17539.9|17527.9|17540.9|17528.9|17536.9|17524.9|38
1615578000000|2021-03-12 19:40:00|17540.9|17528.9|17543.9|17533.9|17544.9|17533.9|17538.9|17527.9|74
1615578300000|2021-03-12 19:45:00|17543.4|17533.4|17554.9|17544.9|17555.4|17545.4|17542.9|17532.9|140
1615578600000|2021-03-12 19:50:00|17555.9|17545.9|17554.9|17544.9|17556.4|17546.4|17547.9|17537.9|179
1615578900000|2021-03-12 19:55:00|17554.4|17544.4|17549.9|17539.9|17555.4|17545.4|17549.9|17539.9|29
1615579200000|2021-03-12 20:00:00|17548.9|17538.9|17541.9|17531.9|17550.9|17540.9|17541.4|17531.4|40
1615579500000|2021-03-12 20:05:00|17542.4|17532.4|17545.4|17535.4|17547.4|17537.4|17541.4|17531.4|51
1615579800000|2021-03-12 20:10:00|17544.4|17534.4|17543.9|17533.9|17544.4|17534.4|17537.4|17527.4|71
1615580100000|2021-03-12 20:15:00|17543.4|17533.4|17547.9|17537.9|17547.9|17537.9|17542.4|17532.4|23
1615580400000|2021-03-12 20:20:00|17548.4|17538.4|17553.4|17543.4|17553.4|17543.4|17545.9|17535.9|47
1615580700000|2021-03-12 20:25:00|17552.9|17542.9|17551.9|17541.9|17553.9|17543.9|17550.9|17540.9|48
1615581000000|2021-03-12 20:30:00|17552.4|17542.4|17555.9|17545.9|17555.9|17545.9|17550.9|17540.9|45
1615581300000|2021-03-12 20:35:00|17556.4|17546.4|17568.9|17558.9|17568.9|17558.9|17555.4|17545.4|209
1615581600000|2021-03-12 20:40:00|17568.4|17558.4|17566.9|17556.9|17570.4|17560.4|17563.4|17553.4|58
1615581900000|2021-03-12 20:45:00|17566.4|17556.4|17562.9|17552.9|17566.9|17556.9|17559.9|17549.9|53
1615582200000|2021-03-12 20:50:00|17562.4|17552.4|17565.9|17555.9|17566.9|17556.9|17561.4|17551.4|114
1615582500000|2021-03-12 20:55:00|17566.4|17556.4|17569.4|17559.4|17572.4|17562.4|17563.4|17553.4|162
1615582800000|2021-03-12 21:00:00|17568.9|17558.9|17571.4|17561.4|17571.9|17561.9|17567.4|17557.4|91
1615583100000|2021-03-12 21:05:00|17571.9|17561.9|17570.9|17560.9|17571.9|17561.9|17568.4|17558.4|34
1615583400000|2021-03-12 21:10:00|17572.9|17562.9|17564.9|17554.9|17574.9|17564.9|17563.9|17553.9|77
1615583700000|2021-03-12 21:15:00|17574.7|17550.7|17575.4|17551.4|17576.7|17552.7|17573.1|17549.1|0
1615584000000|2021-03-12 21:20:00|17575.1|17551.1|17576.3|17552.3|17576.3|17552.3|17574.8|17550.8|0
1615584300000|2021-03-12 21:25:00|17576.4|17552.4|17575|17551|17576.4|17552.4|17574.1|17550.1|0
1615584600000|2021-03-12 21:30:00|17573.5|17549.5|17571|17547|17575.2|17551.2|17566.8|17542.8|0
1615584900000|2021-03-12 21:35:00|17570.2|17546.2|17572.7|17548.7|17574.4|17550.4|17569.3|17545.3|0
1615585200000|2021-03-12 21:40:00|17571.9|17547.9|17574.5|17550.5|17575.4|17551.4|17571.9|17547.9|0
1615585500000|2021-03-12 21:45:00|17573.7|17549.7|17571.3|17547.3|17575.4|17551.4|17571.2|17547.2|0
1615585800000|2021-03-12 21:50:00|17572.2|17548.2|17573|17549|17577.2|17553.2|17571.3|17547.3|0
1615586100000|2021-03-12 21:55:00|17573.8|17549.8|17572.7|17548.7|17574.7|17550.7|17569.7|17545.7|0
1615586400000|2021-03-12 22:00:00|17572.9|17548.9|17572.9|17548.9|17572.9|17548.9|17572.9|17548.9|0
1615759200000|2021-03-14 22:00:00|17602.4|17578.4|17602.9|17578.9|17605|17581|17601.7|17577.7|0
1615759500000|2021-03-14 22:05:00|17602.5|17578.5|17593.4|17569.4|17603.4|17579.4|17591.1|17567.1|0
1615759800000|2021-03-14 22:10:00|17593.8|17569.8|17586.1|17562.1|17594.3|17570.3|17579.6|17555.6|0
1615760100000|2021-03-14 22:15:00|17585.6|17561.6|17582.4|17558.4|17589|17565|17580.2|17556.2|0
1615760400000|2021-03-14 22:20:00|17583.2|17559.2|17580.3|17556.3|17584.5|17560.5|17579.9|17555.9|0
1615760700000|2021-03-14 22:25:00|17579.9|17555.9|17588.8|17564.8|17590.5|17566.5|17579.9|17555.9|0
1615761000000|2021-03-14 22:30:00|17588|17564|17580.7|17556.7|17591.1|17567.1|17573.8|17549.8|0
1615761300000|2021-03-14 22:35:00|17581.1|17557.1|17588.6|17564.6|17588.6|17564.6|17580.3|17556.3|0
1615761600000|2021-03-14 22:40:00|17589.5|17565.5|17587.8|17563.8|17589.6|17565.6|17584.6|17560.6|0
1615761900000|2021-03-14 22:45:00|17588.6|17564.6|17586.9|17562.9|17589.5|17565.5|17586.1|17562.1|0
1615762200000|2021-03-14 22:50:00|17586.5|17562.5|17582.4|17558.4|17587.3|17563.3|17579.9|17555.9|0
1615762500000|2021-03-14 22:55:00|17582.8|17558.8|17592.4|17568.4|17594.1|17570.1|17582.4|17558.4|0
1615762800000|2021-03-14 23:00:00|17592.3|17568.3|17601.9|17577.9|17602.8|17578.8|17590.7|17566.7|0
1615763100000|2021-03-14 23:05:00|17601.1|17577.1|17601.4|17577.4|17604.4|17580.4|17597.8|17573.8|0
1615763400000|2021-03-14 23:10:00|17601.8|17577.8|17602.7|17578.7|17608.5|17584.5|17600.2|17576.2|0
1615763700000|2021-03-14 23:15:00|17602.3|17578.3|17599.3|17575.3|17605.2|17581.2|17599.3|17575.3|0
1615764000000|2021-03-14 23:20:00|17600.2|17576.2|17601.6|17577.6|17607.1|17583.1|17600.2|17576.2|0
1615764300000|2021-03-14 23:25:00|17600.6|17576.6|17601.6|17577.6|17605|17581|17598.7|17574.7|0
1615764600000|2021-03-14 23:30:00|17602.5|17578.5|17606.6|17582.6|17606.6|17582.6|17600|17576|0
1615764900000|2021-03-14 23:35:00|17605.8|17581.8|17610.6|17586.6|17611.4|17587.4|17603.3|17579.3|0
1615765200000|2021-03-14 23:40:00|17609.7|17585.7|17609.9|17585.9|17612.4|17588.4|17609|17585|0
1615765500000|2021-03-14 23:45:00|17609.4|17585.4|17616.2|17592.2|17616.2|17592.2|17607.3|17583.3|0
1615765800000|2021-03-14 23:50:00|17615.7|17591.7|17612.7|17588.7|17617.9|17593.9|17612.7|17588.7|0
1615766100000|2021-03-14 23:55:00|17613.1|17589.1|17613.9|17589.9|17614.8|17590.8|17611|17587|0
1615766400000|2021-03-15 00:00:00|17613.1|17589.1|17610.8|17586.8|17616.6|17592.6|17608.1|17584.1|0
1615766700000|2021-03-15 00:05:00|17609.5|17585.5|17612.9|17588.9|17616.6|17592.6|17609.1|17585.1|0
1615767000000|2021-03-15 00:10:00|17612.5|17588.5|17616.1|17592.1|17617.9|17593.9|17611.7|17587.7|0
1615767300000|2021-03-15 00:15:00|17615.2|17591.2|17614.1|17590.1|17618.8|17594.8|17611.7|17587.7|0
1615767600000|2021-03-15 00:20:00|17611.8|17587.8|17614.2|17590.2|17614.2|17590.2|17607.4|17583.4|0
1615767900000|2021-03-15 00:25:00|17613.7|17589.7|17617.1|17593.1|17619.3|17595.3|17613.3|17589.3|0
1615768200000|2021-03-15 00:30:00|17617.3|17593.3|17625.7|17601.7|17625.7|17601.7|17615.2|17591.2|0
1615768500000|2021-03-15 00:35:00|17626.1|17602.1|17615.8|17591.8|17626.1|17602.1|17613.7|17589.7|0
1615768800000|2021-03-15 00:40:00|17615.3|17591.3|17612.2|17588.2|17616|17592|17608.9|17584.9|0
1615769100000|2021-03-15 00:45:00|17612.4|17588.4|17603.7|17579.7|17613|17589|17600.5|17576.5|0
1615769400000|2021-03-15 00:50:00|17602.5|17578.5|17607.6|17583.6|17608.5|17584.5|17600.5|17576.5|0
1615769700000|2021-03-15 00:55:00|17607.2|17583.2|17598.4|17574.4|17613.4|17589.4|17598.2|17574.2|0
1615770000000|2021-03-15 01:00:00|17599.6|17575.6|17596.8|17586.8|17610.8|17600.8|17573.8|17563.8|3004
1615770300000|2021-03-15 01:05:00|17595.8|17585.8|17590.8|17580.8|17598.3|17588.3|17585.3|17575.3|985
1615770600000|2021-03-15 01:10:00|17590.3|17580.3|17593.8|17583.8|17597.8|17587.8|17579.3|17569.3|941
1615770900000|2021-03-15 01:15:00|17594.3|17584.3|17593.8|17583.8|17600.8|17590.8|17550.8|17540.8|2947
1615771200000|2021-03-15 01:20:00|17594.3|17584.3|17550.8|17540.8|17601.3|17591.3|17539.8|17529.8|1447
1615771500000|2021-03-15 01:25:00|17550.3|17540.3|17582.8|17572.8|17589.3|17579.3|17550.3|17540.3|2039
1615771800000|2021-03-15 01:30:00|17584.3|17574.3|17562.3|17552.3|17637.8|17627.8|17534.3|17524.3|20384
1615772100000|2021-03-15 01:35:00|17561.8|17551.8|17441.3|17431.3|17563.8|17553.8|17418.8|17408.8|13654
1615772400000|2021-03-15 01:40:00|17441.8|17431.8|17487.8|17477.8|17488.8|17478.8|17388.3|17378.3|9820
1615772700000|2021-03-15 01:45:00|17483.8|17473.8|17427.8|17417.8|17514.8|17504.8|17398.8|17388.8|8956
1615773000000|2021-03-15 01:50:00|17429.8|17419.8|17479.8|17469.8|17480.8|17470.8|17403.8|17393.8|5672
1615773300000|2021-03-15 01:55:00|17478.8|17468.8|17497.8|17487.8|17498.8|17488.8|17428.8|17418.8|5350
1615773600000|2021-03-15 02:00:00|17496.8|17486.8|17566.8|17556.8|17581.8|17571.8|17475.8|17465.8|8580
1615773900000|2021-03-15 02:05:00|17565.8|17555.8|17581.8|17571.8|17586.8|17576.8|17548.8|17538.8|5042
1615774200000|2021-03-15 02:10:00|17583.8|17573.8|17544.8|17534.8|17590.8|17580.8|17525.8|17515.8|4545
1615774500000|2021-03-15 02:15:00|17547.8|17537.8|17468.8|17458.8|17560.8|17550.8|17468.8|17458.8|5463
1615774800000|2021-03-15 02:20:00|17467.8|17457.8|17484.8|17474.8|17507.8|17497.8|17457.8|17447.8|4528
1615775100000|2021-03-15 02:25:00|17483.8|17473.8|17501.8|17491.8|17523.8|17513.8|17449.8|17439.8|3717
1615775400000|2021-03-15 02:30:00|17499.8|17489.8|17529.8|17519.8|17540.8|17530.8|17492.8|17482.8|3915
1615775700000|2021-03-15 02:35:00|17531.8|17521.8|17459.8|17449.8|17533.8|17523.8|17457.8|17447.8|3868
1615776000000|2021-03-15 02:40:00|17460.8|17450.8|17427.8|17417.8|17467.8|17457.8|17425.8|17415.8|3612
1615776300000|2021-03-15 02:45:00|17425.8|17415.8|17394.8|17384.8|17431.8|17421.8|17390.8|17380.8|4735
1615776600000|2021-03-15 02:50:00|17393.8|17383.8|17350.8|17340.8|17416.8|17406.8|17347.8|17337.8|4785
1615776900000|2021-03-15 02:55:00|17349.8|17339.8|17342.8|17332.8|17359.8|17349.8|17321.8|17311.8|5959
1615777200000|2021-03-15 03:00:00|17340.8|17330.8|17383.8|17373.8|17383.8|17373.8|17322.8|17312.8|4103
1615777500000|2021-03-15 03:05:00|17384.8|17374.8|17329.8|17319.8|17384.8|17374.8|17309.8|17299.8|3792
1615777800000|2021-03-15 03:10:00|17327.8|17317.8|17331.8|17321.8|17359.8|17349.8|17310.8|17300.8|3162
1615778100000|2021-03-15 03:15:00|17329.8|17319.8|17298.8|17288.8|17351.8|17341.8|17293.8|17283.8|2784
1615778400000|2021-03-15 03:20:00|17300.8|17290.8|17288.8|17278.8|17312.8|17302.8|17271.8|17261.8|3797
1615778700000|2021-03-15 03:25:00|17289.8|17279.8|17339.8|17329.8|17345.8|17335.8|17279.8|17269.8|2872
1615779000000|2021-03-15 03:30:00|17344.8|17334.8|17328.8|17318.8|17344.8|17334.8|17323.8|17313.8|713
1615779300000|2021-03-15 03:35:00|17327.8|17317.8|17336.8|17326.8|17337.8|17327.8|17325.8|17315.8|472
1615779600000|2021-03-15 03:40:00|17338.8|17328.8|17339.8|17329.8|17353.8|17343.8|17336.8|17326.8|610
1615779900000|2021-03-15 03:45:00|17337.8|17327.8|17338.8|17328.8|17345.8|17335.8|17334.8|17324.8|482
1615780200000|2021-03-15 03:50:00|17339.8|17329.8|17335.8|17325.8|17343.8|17333.8|17330.8|17320.8|598
1615780500000|2021-03-15 03:55:00|17334.8|17324.8|17335.8|17325.8|17340.8|17330.8|17330.8|17320.8|654
1615780800000|2021-03-15 04:00:00|17334.8|17324.8|17331.8|17321.8|17334.8|17324.8|17329.8|17319.8|238
1615781100000|2021-03-15 04:05:00|17332.8|17322.8|17323.8|17313.8|17333.8|17323.8|17323.8|17313.8|161
1615781400000|2021-03-15 04:10:00|17324.8|17314.8|17321.8|17311.8|17324.8|17314.8|17316.8|17306.8|440
1615781700000|2021-03-15 04:15:00|17320.8|17310.8|17322.8|17312.8|17322.8|17312.8|17316.8|17306.8|190
1615782000000|2021-03-15 04:20:00|17323.8|17313.8|17324.8|17314.8|17328.8|17318.8|17318.8|17308.8|160
1615782300000|2021-03-15 04:25:00|17322.8|17312.8|17329.8|17319.8|17329.8|17319.8|17322.8|17312.8|128
1615782600000|2021-03-15 04:30:00|17330.8|17320.8|17326.8|17316.8|17331.8|17321.8|17324.8|17314.8|132
1615782900000|2021-03-15 04:35:00|17325.8|17315.8|17328.8|17318.8|17332.8|17322.8|17324.8|17314.8|156
1615783200000|2021-03-15 04:40:00|17329.8|17319.8|17331.8|17321.8|17331.8|17321.8|17325.8|17315.8|121
1615783500000|2021-03-15 04:45:00|17332.8|17322.8|17331.8|17321.8|17336.8|17326.8|17329.8|17319.8|212
1615783800000|2021-03-15 04:50:00|17332.8|17322.8|17338.8|17328.8|17340.8|17330.8|17332.8|17322.8|132
1615784100000|2021-03-15 04:55:00|17339.8|17329.8|17330.8|17320.8|17340.8|17330.8|17330.8|17320.8|183
1615784400000|2021-03-15 05:00:00|17329.8|17319.8|17316.8|17306.8|17379.8|17369.8|17308.8|17298.8|5637
1615784700000|2021-03-15 05:05:00|17313.8|17303.8|17286.8|17276.8|17316.8|17306.8|17280.8|17270.8|2824
1615785000000|2021-03-15 05:10:00|17285.8|17275.8|17291.8|17281.8|17333.8|17323.8|17277.8|17267.8|4454
1615785300000|2021-03-15 05:15:00|17290.8|17280.8|17298.8|17288.8|17299.8|17289.8|17272.8|17262.8|4236
1615785600000|2021-03-15 05:20:00|17292.8|17282.8|17294.8|17284.8|17301.8|17291.8|17267.8|17257.8|3082
1615785900000|2021-03-15 05:25:00|17292.8|17282.8|17267.8|17257.8|17292.8|17282.8|17249.8|17239.8|3396
1615786200000|2021-03-15 05:30:00|17266.8|17256.8|17203.8|17193.8|17277.8|17267.8|17202.8|17192.8|7718
1615786500000|2021-03-15 05:35:00|17202.8|17192.8|17189.8|17179.8|17210.8|17200.8|17178.8|17168.8|9872
1615786800000|2021-03-15 05:40:00|17187.8|17177.8|17214.8|17204.8|17228.8|17218.8|17179.8|17169.8|4178
1615787100000|2021-03-15 05:45:00|17212.8|17202.8|17187.8|17177.8|17223.8|17213.8|17172.8|17162.8|3226
1615787400000|2021-03-15 05:50:00|17188.8|17178.8|17187.8|17177.8|17227.8|17217.8|17174.8|17164.8|4037
1615787700000|2021-03-15 05:55:00|17188.8|17178.8|17179.8|17169.8|17196.8|17186.8|17168.8|17158.8|3758
1615788000000|2021-03-15 06:00:00|17178.8|17168.8|17170.8|17160.8|17203.8|17193.8|17158.8|17148.8|5865
1615788300000|2021-03-15 06:05:00|17169.8|17159.8|17173.8|17163.8|17191.8|17181.8|17160.8|17150.8|4830
1615788600000|2021-03-15 06:10:00|17174.8|17164.8|17174.8|17164.8|17192.8|17182.8|17148.8|17138.8|3561
1615788900000|2021-03-15 06:15:00|17173.8|17163.8|17142.8|17132.8|17187.8|17177.8|17141.8|17131.8|2672
1615789200000|2021-03-15 06:20:00|17141.8|17131.8|17134.8|17124.8|17173.8|17163.8|17129.8|17119.8|4048
1615789500000|2021-03-15 06:25:00|17132.8|17122.8|17182.8|17172.8|17212.8|17202.8|17123.8|17113.8|4548
1615789800000|2021-03-15 06:30:00|17183.8|17173.8|17218.8|17208.8|17231.8|17221.8|17149.8|17139.8|4813
1615790100000|2021-03-15 06:35:00|17215.8|17205.8|17222.8|17212.8|17255.8|17245.8|17203.8|17193.8|4115
1615790400000|2021-03-15 06:40:00|17223.8|17213.8|17207.8|17197.8|17228.8|17218.8|17203.8|17193.8|4577
1615790700000|2021-03-15 06:45:00|17206.8|17196.8|17237.8|17227.8|17255.8|17245.8|17206.8|17196.8|4514
1615791000000|2021-03-15 06:50:00|17234.8|17224.8|17279.8|17269.8|17284.8|17274.8|17233.8|17223.8|6866
1615791300000|2021-03-15 06:55:00|17278.8|17268.8|17282.8|17272.8|17316.8|17306.8|17272.8|17262.8|8268
1615791600000|2021-03-15 07:00:00|17280.8|17270.8|17258.8|17248.8|17281.8|17271.8|17249.8|17239.8|2202
1615791900000|2021-03-15 07:05:00|17260.8|17250.8|17253.8|17243.8|17260.8|17250.8|17249.8|17239.8|886
1615792200000|2021-03-15 07:10:00|17254.8|17244.8|17255.8|17245.8|17266.8|17256.8|17251.8|17241.8|1138
1615792500000|2021-03-15 07:15:00|17256.8|17246.8|17257.8|17247.8|17257.8|17247.8|17248.8|17238.8|761
1615792800000|2021-03-15 07:20:00|17259.8|17249.8|17258.8|17248.8|17265.8|17255.8|17254.8|17244.8|446
1615793100000|2021-03-15 07:25:00|17257.8|17247.8|17264.8|17254.8|17269.8|17259.8|17256.8|17246.8|312
1615793400000|2021-03-15 07:30:00|17263.8|17253.8|17274.8|17264.8|17278.8|17268.8|17262.8|17252.8|366
1615793700000|2021-03-15 07:35:00|17275.8|17265.8|17265.8|17255.8|17278.8|17268.8|17264.8|17254.8|355
1615794000000|2021-03-15 07:40:00|17266.8|17256.8|17265.8|17255.8|17269.8|17259.8|17259.8|17249.8|259
1615794300000|2021-03-15 07:45:00|17263.8|17253.8|17262.8|17252.8|17266.8|17256.8|17259.8|17249.8|176
1615794600000|2021-03-15 07:50:00|17261.8|17251.8|17275.8|17265.8|17275.8|17265.8|17259.8|17249.8|347
1615794900000|2021-03-15 07:55:00|17274.8|17264.8|17280.8|17270.8|17285.8|17275.8|17274.8|17264.8|474
1615795200000|2021-03-15 08:00:00|17283.8|17271.8|17273.8|17261.8|17285.8|17273.8|17264.8|17253.8|526
1615795500000|2021-03-15 08:05:00|17272.8|17262.8|17273.8|17262.8|17285.8|17273.8|17271.8|17259.8|1100
1615795800000|2021-03-15 08:10:00|17272.8|17261.8|17289.8|17277.8|17290.8|17277.8|17272.8|17259.8|563
1615796100000|2021-03-15 08:15:00|17290.8|17278.8|17301.8|17289.8|17301.8|17289.8|17284.8|17273.8|938
1615796400000|2021-03-15 08:20:00|17300.8|17290.8|17315.8|17303.8|17319.8|17308.8|17300.8|17290.8|1363
1615796700000|2021-03-15 08:25:00|17316.8|17304.8|17309.8|17297.8|17330.8|17319.8|17308.8|17297.8|1906
1615797000000|2021-03-15 08:30:00|17319.6|17295.6|17304.7|17280.7|17330.9|17306.9|17300.7|17276.7|3
1615797300000|2021-03-15 08:35:00|17303.6|17279.6|17304.7|17280.7|17308|17284|17298.5|17274.5|1464
1615797600000|2021-03-15 08:40:00|17304.9|17280.9|17332.3|17308.3|17332.7|17308.7|17301.3|17277.3|0
1615797900000|2021-03-15 08:45:00|17331.9|17307.9|17331.6|17307.6|17339.9|17315.9|17326.9|17302.9|0
1615798200000|2021-03-15 08:50:00|17331.2|17307.2|17328.5|17304.5|17337.3|17313.3|17324.6|17300.6|0
1615798500000|2021-03-15 08:55:00|17328.9|17304.9|17327.3|17303.3|17331.8|17307.8|17323|17299|0
1615798800000|2021-03-15 09:00:00|17294.8|17158.8|17332.8|17319.8|17332.8|17321.8|17294.8|17158.8|824
1615799100000|2021-03-15 09:05:00|17331.8|17318.8|17340.8|17329.8|17341.8|17329.8|17330.8|17318.8|214
1615799400000|2021-03-15 09:10:00|17339.8|17327.8|17337.8|17326.8|17341.8|17330.8|17335.8|17324.8|187
1615799700000|2021-03-15 09:15:00|17338.8|17328.8|17344.8|17332.8|17350.8|17339.8|17338.8|17328.8|238
1615800000000|2021-03-15 09:20:00|17343.8|17331.8|17345.8|17333.8|17345.8|17334.8|17340.8|17329.8|53
1615800300000|2021-03-15 09:25:00|17346.8|17334.8|17345.8|17333.8|17348.8|17336.8|17344.8|17332.8|68
1615800600000|2021-03-15 09:30:00|17346.8|17334.8|17347.8|17336.8|17348.8|17337.8|17344.8|17333.8|147
1615800900000|2021-03-15 09:35:00|17348.8|17337.8|17347.8|17336.8|17351.8|17340.8|17345.8|17334.8|81
1615801200000|2021-03-15 09:40:00|17346.8|17335.8|17346.8|17335.8|17350.8|17339.8|17345.8|17334.8|192
1615801500000|2021-03-15 09:45:00|17345.8|17334.8|17348.8|17336.8|17349.8|17337.8|17340.8|17329.8|222
1615801800000|2021-03-15 09:50:00|17347.8|17335.8|17345.8|17333.8|17348.8|17336.8|17345.8|17333.8|41
1615802100000|2021-03-15 09:55:00|17344.8|17334.8|17341.8|17329.8|17347.8|17335.8|17340.8|17328.8|72
1615802400000|2021-03-15 10:00:00|17342.8|17330.8|17341.8|17330.8|17343.8|17331.8|17338.8|17327.8|48
1615802700000|2021-03-15 10:05:00|17342.8|17329.8|17343.8|17331.8|17344.8|17333.8|17340.8|17329.8|80
1615803000000|2021-03-15 10:10:00|17344.8|17332.8|17340.8|17328.8|17344.8|17332.8|17338.8|17326.8|50
1615803300000|2021-03-15 10:15:00|17341.8|17329.8|17333.8|17322.8|17341.8|17329.8|17333.8|17321.8|138
1615803600000|2021-03-15 10:20:00|17332.8|17321.8|17339.8|17327.8|17340.8|17329.8|17332.8|17320.8|93
1615803900000|2021-03-15 10:25:00|17340.8|17328.8|17332.8|17320.8|17340.8|17329.8|17331.8|17320.8|25
1615804200000|2021-03-15 10:30:00|17331.8|17319.8|17331.8|17319.8|17335.8|17324.8|17330.8|17319.8|59
1615804500000|2021-03-15 10:35:00|17330.8|17318.8|17332.8|17321.8|17332.8|17321.8|17328.8|17316.8|93
1615804800000|2021-03-15 10:40:00|17331.8|17320.8|17333.8|17321.8|17335.8|17324.8|17328.8|17317.8|52
1615805100000|2021-03-15 10:45:00|17332.8|17322.8|17333.8|17321.8|17336.8|17325.8|17331.8|17318.8|55
1615805400000|2021-03-15 10:50:00|17334.8|17322.8|17323.8|17312.8|17334.8|17323.8|17323.8|17312.8|102
1615805700000|2021-03-15 10:55:00|17324.8|17311.8|17331.8|17320.8|17331.8|17320.8|17321.8|17310.8|226
1615806000000|2021-03-15 11:00:00|17332.8|17321.8|17330.8|17318.8|17332.8|17321.8|17326.8|17314.8|61
1615806300000|2021-03-15 11:05:00|17329.8|17317.8|17332.8|17320.8|17333.8|17322.8|17321.8|17310.8|154
1615806600000|2021-03-15 11:10:00|17331.8|17319.8|17326.8|17315.8|17331.8|17319.8|17321.8|17309.8|277
1615806900000|2021-03-15 11:15:00|17325.8|17314.8|17329.8|17317.8|17334.8|17322.8|17324.8|17312.8|201
1615807200000|2021-03-15 11:20:00|17328.8|17316.8|17327.8|17315.8|17330.8|17319.8|17326.8|17315.8|89
1615807500000|2021-03-15 11:25:00|17328.8|17316.8|17322.8|17311.8|17329.8|17318.8|17321.8|17310.8|166
1615807800000|2021-03-15 11:30:00|17321.8|17310.8|17322.8|17310.8|17326.8|17315.8|17320.8|17308.8|50
1615808100000|2021-03-15 11:35:00|17323.8|17312.8|17325.8|17313.8|17328.8|17317.8|17323.8|17312.8|53
1615808400000|2021-03-15 11:40:00|17324.8|17312.8|17333.8|17322.8|17333.8|17322.8|17323.8|17312.8|96
1615808700000|2021-03-15 11:45:00|17332.8|17321.8|17327.8|17316.8|17334.8|17323.8|17327.8|17315.8|102
1615809000000|2021-03-15 11:50:00|17328.8|17315.8|17318.8|17307.8|17329.8|17318.8|17318.8|17306.8|123
1615809300000|2021-03-15 11:55:00|17317.8|17306.8|17318.8|17306.8|17321.8|17309.8|17313.8|17301.8|106
1615809600000|2021-03-15 12:00:00|17317.8|17307.8|17318.8|17306.8|17320.8|17308.8|17315.8|17303.8|34
1615809900000|2021-03-15 12:05:00|17317.8|17305.8|17317.8|17305.8|17320.8|17308.8|17306.8|17294.8|195
1615810200000|2021-03-15 12:10:00|17316.8|17304.8|17315.8|17303.8|17316.8|17304.8|17309.8|17298.8|99
1615810500000|2021-03-15 12:15:00|17312.8|17302.8|17314.8|17302.8|17322.8|17310.8|17312.8|17301.8|92
1615810800000|2021-03-15 12:20:00|17313.8|17303.8|17317.8|17306.8|17323.8|17311.8|17313.8|17303.8|88
1615811100000|2021-03-15 12:25:00|17318.8|17305.8|17315.8|17304.8|17318.8|17306.8|17311.8|17300.8|101
1615811400000|2021-03-15 12:30:00|17314.8|17303.8|17304.8|17292.8|17316.8|17304.8|17303.8|17292.8|135
1615811700000|2021-03-15 12:35:00|17305.8|17293.8|17312.8|17300.8|17316.8|17305.8|17303.8|17292.8|110
1615812000000|2021-03-15 12:40:00|17313.8|17301.8|17311.8|17299.8|17316.8|17305.8|17309.8|17297.8|87
1615812300000|2021-03-15 12:45:00|17310.8|17300.8|17306.8|17295.8|17314.8|17302.8|17302.8|17291.8|69
1615812600000|2021-03-15 12:50:00|17305.8|17294.8|17309.8|17298.8|17311.8|17300.8|17304.8|17293.8|37
1615812900000|2021-03-15 12:55:00|17310.8|17299.8|17314.8|17303.8|17315.8|17304.8|17310.8|17299.8|34
1615813200000|2021-03-15 13:00:00|17315.8|17302.8|17313.8|17301.8|17315.8|17304.8|17309.8|17298.8|77
1615813500000|2021-03-15 13:05:00|17314.8|17302.8|17320.8|17309.8|17321.8|17310.8|17314.8|17302.8|117
1615813800000|2021-03-15 13:10:00|17321.8|17310.8|17316.8|17304.8|17324.8|17312.8|17314.8|17303.8|71
1615814100000|2021-03-15 13:15:00|17315.8|17305.8|17315.8|17304.8|17319.8|17308.8|17314.8|17303.8|15
1615814400000|2021-03-15 13:20:00|17314.8|17303.8|17318.8|17307.8|17318.8|17307.8|17313.8|17302.8|80
1615814700000|2021-03-15 13:25:00|17319.8|17308.8|17315.8|17304.8|17320.8|17309.8|17313.8|17302.8|31
1615815000000|2021-03-15 13:30:00|17314.8|17303.8|17312.8|17300.8|17319.8|17307.8|17293.8|17282.8|549
1615815300000|2021-03-15 13:35:00|17311.8|17301.8|17318.8|17306.8|17330.8|17318.8|17307.8|17296.8|406
1615815600000|2021-03-15 13:40:00|17317.8|17305.8|17320.8|17308.8|17324.8|17312.8|17308.8|17296.8|348
1615815900000|2021-03-15 13:45:00|17319.8|17307.8|17316.8|17305.8|17323.8|17312.8|17313.8|17301.8|273
1615816200000|2021-03-15 13:50:00|17317.8|17304.8|17334.8|17322.8|17346.8|17334.8|17317.8|17304.8|577
1615816500000|2021-03-15 13:55:00|17333.8|17323.8|17332.8|17321.8|17339.8|17328.8|17324.8|17312.8|247
1615816800000|2021-03-15 14:00:00|17330.8|17318.8|17321.8|17309.8|17337.8|17326.8|17320.8|17308.8|328
1615817100000|2021-03-15 14:05:00|17322.8|17310.8|17320.8|17309.8|17326.8|17315.8|17317.8|17306.8|182
1615817400000|2021-03-15 14:10:00|17321.8|17308.8|17333.8|17322.8|17340.8|17329.8|17320.8|17308.8|378
1615817700000|2021-03-15 14:15:00|17334.8|17321.8|17332.8|17319.8|17335.8|17324.8|17323.8|17312.8|427
1615818000000|2021-03-15 14:20:00|17331.8|17320.8|17322.8|17310.8|17333.8|17322.8|17314.8|17303.8|193
1615818300000|2021-03-15 14:25:00|17323.8|17311.8|17319.8|17307.8|17327.8|17315.8|17316.8|17304.8|152
1615818600000|2021-03-15 14:30:00|17318.8|17308.8|17324.8|17312.8|17326.8|17315.8|17312.8|17300.8|143
1615818900000|2021-03-15 14:35:00|17323.8|17313.8|17321.8|17309.8|17327.8|17315.8|17315.8|17303.8|123
1615819200000|2021-03-15 14:40:00|17320.8|17310.8|17331.8|17319.8|17332.8|17321.8|17316.8|17305.8|254
1615819500000|2021-03-15 14:45:00|17332.8|17320.8|17334.8|17322.8|17336.8|17325.8|17330.8|17318.8|160
1615819800000|2021-03-15 14:50:00|17335.8|17323.8|17332.8|17320.8|17340.8|17328.8|17329.8|17317.8|131
1615820100000|2021-03-15 14:55:00|17331.8|17319.8|17338.8|17326.8|17339.8|17327.8|17330.8|17318.8|81
1615820400000|2021-03-15 15:00:00|17336.8|17324.8|17340.8|17328.8|17340.8|17328.8|17332.8|17321.8|131
1615820700000|2021-03-15 15:05:00|17339.8|17329.8|17336.8|17324.8|17344.8|17332.8|17331.8|17320.8|198
1615821000000|2021-03-15 15:10:00|17335.8|17323.8|17335.8|17323.8|17340.8|17329.8|17333.8|17322.8|74
1615821300000|2021-03-15 15:15:00|17334.8|17322.8|17336.8|17325.8|17338.8|17327.8|17332.8|17321.8|161
1615821600000|2021-03-15 15:20:00|17335.8|17324.8|17323.8|17311.8|17335.8|17324.8|17319.8|17308.8|250
1615821900000|2021-03-15 15:25:00|17322.8|17310.8|17304.8|17292.8|17322.8|17311.8|17302.8|17290.8|186
1615822200000|2021-03-15 15:30:00|17303.8|17291.8|17283.8|17272.8|17304.8|17293.8|17282.8|17271.8|316
1615822500000|2021-03-15 15:35:00|17284.8|17271.8|17293.8|17282.8|17293.8|17282.8|17276.8|17265.8|531
1615822800000|2021-03-15 15:40:00|17294.8|17281.8|17302.8|17290.8|17306.8|17294.8|17293.8|17281.8|166
1615823100000|2021-03-15 15:45:00|17301.8|17289.8|17302.8|17291.8|17306.8|17294.8|17293.8|17282.8|389
1615823400000|2021-03-15 15:50:00|17301.8|17290.8|17310.8|17298.8|17313.8|17302.8|17296.8|17284.8|117
1615823700000|2021-03-15 15:55:00|17311.8|17299.8|17313.8|17301.8|17315.8|17304.8|17306.8|17295.8|224
1615824000000|2021-03-15 16:00:00|17312.8|17300.8|17318.8|17306.8|17320.8|17308.8|17309.8|17298.8|390
1615824300000|2021-03-15 16:05:00|17319.8|17307.8|17322.8|17310.8|17327.8|17316.8|17318.8|17306.8|194
1615824600000|2021-03-15 16:10:00|17321.8|17309.8|17317.8|17306.8|17324.8|17313.8|17314.8|17302.8|212
1615824900000|2021-03-15 16:15:00|17318.8|17307.8|17310.8|17298.8|17319.8|17307.8|17309.8|17297.8|231
1615825200000|2021-03-15 16:20:00|17311.8|17299.8|17316.8|17305.8|17318.8|17307.8|17310.8|17298.8|265
1615825500000|2021-03-15 16:25:00|17317.8|17306.8|17312.8|17300.8|17318.8|17307.8|17309.8|17298.8|221
1615825800000|2021-03-15 16:30:00|17311.8|17299.8|17314.8|17303.8|17315.8|17303.8|17307.8|17295.8|227
1615826100000|2021-03-15 16:35:00|17315.8|17304.8|17317.8|17305.8|17324.8|17312.8|17313.8|17301.8|313
1615826400000|2021-03-15 16:40:00|17318.8|17306.8|17318.8|17306.8|17318.8|17307.8|17310.8|17298.8|71
1615826700000|2021-03-15 16:45:00|17317.8|17305.8|17322.8|17310.8|17322.8|17310.8|17315.8|17303.8|31
1615827000000|2021-03-15 16:50:00|17321.8|17309.8|17325.8|17313.8|17325.8|17314.8|17317.8|17305.8|136
1615827300000|2021-03-15 16:55:00|17326.8|17314.8|17330.8|17318.8|17331.8|17320.8|17326.8|17313.8|184
1615827600000|2021-03-15 17:00:00|17331.8|17319.8|17328.8|17316.8|17331.8|17320.8|17327.8|17315.8|246
1615827900000|2021-03-15 17:05:00|17329.8|17317.8|17327.8|17316.8|17330.8|17319.8|17322.8|17311.8|228
1615828200000|2021-03-15 17:10:00|17326.8|17315.8|17327.8|17315.8|17329.8|17318.8|17320.8|17309.8|151
1615828500000|2021-03-15 17:15:00|17326.8|17314.8|17331.8|17320.8|17331.8|17320.8|17325.8|17314.8|32
1615828800000|2021-03-15 17:20:00|17332.8|17321.8|17333.8|17322.8|17334.8|17322.8|17328.8|17317.8|295
1615829100000|2021-03-15 17:25:00|17334.8|17321.8|17333.8|17322.8|17334.8|17323.8|17331.8|17320.8|96
1615829400000|2021-03-15 17:30:00|17332.8|17320.8|17334.8|17322.8|17334.8|17323.8|17332.8|17320.8|39
1615829700000|2021-03-15 17:35:00|17333.8|17323.8|17336.8|17325.8|17338.8|17327.8|17333.8|17322.8|119
1615830000000|2021-03-15 17:40:00|17337.8|17326.8|17341.8|17330.8|17342.8|17331.8|17336.8|17325.8|121
1615830300000|2021-03-15 17:45:00|17342.8|17331.8|17342.8|17330.8|17343.8|17332.8|17340.8|17329.8|103
1615830600000|2021-03-15 17:50:00|17343.8|17331.8|17345.8|17333.8|17346.8|17335.8|17340.8|17329.8|251
1615830900000|2021-03-15 17:55:00|17346.8|17334.8|17348.8|17336.8|17348.8|17337.8|17345.8|17333.8|179
1615831200000|2021-03-15 18:00:00|17349.8|17337.8|17350.8|17339.8|17352.8|17341.8|17349.8|17336.8|195
1615831500000|2021-03-15 18:05:00|17351.8|17340.8|17351.8|17339.8|17352.8|17341.8|17350.8|17339.8|67
1615831800000|2021-03-15 18:10:00|17352.8|17340.8|17355.8|17344.8|17355.8|17344.8|17352.8|17339.8|139
1615832100000|2021-03-15 18:15:00|17356.8|17343.8|17356.8|17345.8|17356.8|17345.8|17355.8|17343.8|182
1615832400000|2021-03-15 18:20:00|17357.8|17346.8|17360.8|17348.8|17361.8|17349.8|17357.8|17345.8|196
1615832700000|2021-03-15 18:25:00|17361.8|17349.8|17358.8|17346.8|17361.8|17350.8|17357.8|17346.8|65
1615833000000|2021-03-15 18:30:00|17359.8|17347.8|17359.8|17348.8|17362.8|17351.8|17357.8|17346.8|133
1615833300000|2021-03-15 18:35:00|17358.8|17347.8|17360.8|17349.8|17361.8|17349.8|17358.8|17347.8|21
1615833600000|2021-03-15 18:40:00|17361.8|17350.8|17360.8|17348.8|17361.8|17350.8|17359.8|17348.8|29
1615833900000|2021-03-15 18:45:00|17361.8|17349.8|17360.8|17348.8|17361.8|17350.8|17358.8|17347.8|30
1615834200000|2021-03-15 18:50:00|17361.8|17349.8|17358.8|17346.8|17361.8|17350.8|17357.8|17345.8|54
1615834500000|2021-03-15 18:55:00|17357.8|17345.8|17353.8|17342.8|17359.8|17347.8|17353.8|17341.8|63
1615834800000|2021-03-15 19:00:00|17354.8|17343.8|17355.8|17343.8|17358.8|17347.8|17353.8|17342.8|106
1615835100000|2021-03-15 19:05:00|17354.8|17342.8|17353.8|17341.8|17355.8|17342.8|17351.8|17339.8|53
1615835400000|2021-03-15 19:10:00|17354.8|17342.8|17346.8|17334.8|17354.8|17343.8|17345.8|17333.8|122
1615835700000|2021-03-15 19:15:00|17347.8|17335.8|17345.8|17334.8|17349.8|17338.8|17345.8|17334.8|36
1615836000000|2021-03-15 19:20:00|17344.8|17333.8|17342.8|17330.8|17345.8|17334.8|17339.8|17328.8|95
1615836300000|2021-03-15 19:25:00|17341.8|17331.8|17338.8|17326.8|17343.8|17332.8|17336.8|17325.8|50
1615836600000|2021-03-15 19:30:00|17339.8|17328.8|17334.8|17322.8|17341.8|17330.8|17334.8|17322.8|129
1615836900000|2021-03-15 19:35:00|17335.8|17324.8|17337.8|17325.8|17339.8|17328.8|17332.8|17320.8|146
1615837200000|2021-03-15 19:40:00|17336.8|17326.8|17341.8|17331.8|17342.8|17331.8|17335.8|17324.8|68
1615837500000|2021-03-15 19:45:00|17341.3|17331.3|17351.3|17341.3|17352.3|17342.3|17341.3|17331.3|212
1615837800000|2021-03-15 19:50:00|17350.3|17340.3|17353.8|17343.8|17354.3|17344.3|17347.8|17337.8|203
1615838100000|2021-03-15 19:55:00|17354.3|17344.3|17359.8|17349.8|17361.3|17351.3|17354.3|17344.3|550
1615838400000|2021-03-15 20:00:00|17359.3|17349.3|17360.8|17350.8|17362.3|17352.3|17355.8|17345.8|166
1615838700000|2021-03-15 20:05:00|17361.3|17351.3|17358.8|17348.8|17361.3|17351.3|17358.8|17348.8|34
1615839000000|2021-03-15 20:10:00|17359.3|17349.3|17354.3|17344.3|17359.3|17349.3|17354.3|17344.3|98
1615839300000|2021-03-15 20:15:00|17353.8|17343.8|17355.3|17345.3|17356.3|17346.3|17353.3|17343.3|32
1615839600000|2021-03-15 20:20:00|17355.8|17345.8|17355.3|17345.3|17356.3|17346.3|17354.8|17344.8|1
1615839900000|2021-03-15 20:25:00|17354.8|17344.8|17353.8|17343.8|17355.3|17345.3|17353.8|17343.8|5
1615840200000|2021-03-15 20:30:00|17353.3|17343.3|17352.3|17342.3|17353.8|17343.8|17351.8|17341.8|11
1615840500000|2021-03-15 20:35:00|17351.8|17341.8|17352.3|17342.3|17352.3|17342.3|17349.8|17339.8|20
1615840800000|2021-03-15 20:40:00|17351.8|17341.8|17353.3|17343.3|17353.3|17343.3|17351.3|17341.3|32
1615841100000|2021-03-15 20:45:00|17353.8|17343.8|17353.3|17343.3|17353.8|17343.8|17352.3|17342.3|21
1615841400000|2021-03-15 20:50:00|17353.8|17343.8|17353.8|17343.8|17353.8|17343.8|17353.3|17343.3|3
1615841700000|2021-03-15 20:55:00|17353.3|17343.3|17352.3|17342.3|17353.3|17343.3|17351.8|17341.8|39
1615842000000|2021-03-15 21:00:00|17352.8|17342.8|17351.3|17341.3|17353.8|17343.8|17350.8|17340.8|9
1615842300000|2021-03-15 21:05:00|17351.8|17341.8|17351.8|17341.8|17351.8|17341.8|17351.8|17341.8|2
1615842600000|2021-03-15 21:10:00|17352.3|17342.3|17364.8|17354.8|17366.3|17356.3|17352.3|17342.3|25
1615842900000|2021-03-15 21:15:00|17371.8|17347.8|17371|17347|17372.3|17348.3|17371|17347|21
1615843200000|2021-03-15 21:20:00|17371.7|17347.7|17371|17347|17371.8|17347.8|17371|17347|0
1615843500000|2021-03-15 21:25:00|17370.9|17346.9|17370.7|17346.7|17371.2|17347.2|17369.8|17345.8|0
1615843800000|2021-03-15 21:30:00|17370.6|17346.6|17370.8|17346.8|17373.4|17349.4|17370.6|17346.6|0
1615844100000|2021-03-15 21:35:00|17371.2|17347.2|17380.3|17356.3|17381.9|17357.9|17371.2|17347.2|0
1615844400000|2021-03-15 21:40:00|17380.9|17356.9|17383.3|17359.3|17383.3|17359.3|17380.9|17356.9|0
1615844700000|2021-03-15 21:45:00|17383.2|17359.2|17383.3|17359.3|17383.3|17359.3|17380.5|17356.5|0
1615845000000|2021-03-15 21:50:00|17383.2|17359.2|17382.5|17358.5|17383.3|17359.3|17381.4|17357.4|0
1615845300000|2021-03-15 21:55:00|17381.9|17357.9|17380.8|17356.8|17382.2|17358.2|17380.8|17356.8|0
1615845600000|2021-03-15 22:00:00|17385.5|17361.5|17369.7|17345.7|17385.5|17361.5|17369.7|17345.7|0
1615845900000|2021-03-15 22:05:00|17370.5|17346.5|17367.2|17343.2|17370.5|17346.5|17367.2|17343.2|0
1615846200000|2021-03-15 22:10:00|17368.1|17344.1|17369.8|17345.8|17369.8|17345.8|17367.2|17343.2|0
1615846500000|2021-03-15 22:15:00|17369.4|17345.4|17366.6|17342.6|17370.7|17346.7|17365.8|17341.8|0
1615846800000|2021-03-15 22:20:00|17367.5|17343.5|17364.2|17340.2|17367.5|17343.5|17364.2|17340.2|0
1615847100000|2021-03-15 22:25:00|17365|17341|17362.5|17338.5|17365|17341|17360.9|17336.9|0
1615847400000|2021-03-15 22:30:00|17364.2|17340.2|17366.6|17342.6|17367.5|17343.5|17363.3|17339.3|0
1615847700000|2021-03-15 22:35:00|17367.5|17343.5|17365.5|17341.5|17367.5|17343.5|17365|17341|0
1615848000000|2021-03-15 22:40:00|17365.9|17341.9|17365.5|17341.5|17366.3|17342.3|17363|17339|0
1615848300000|2021-03-15 22:45:00|17365|17341|17362.2|17338.2|17365.5|17341.5|17361.3|17337.3|0
1615848600000|2021-03-15 22:50:00|17363|17339|17363.4|17339.4|17363.4|17339.4|17359.7|17335.7|0
1615848900000|2021-03-15 22:55:00|17363.8|17339.8|17360.6|17336.6|17364.6|17340.6|17357.3|17333.3|0
1615849200000|2021-03-15 23:00:00|17361.5|17337.5|17359.8|17335.8|17362.3|17338.3|17358.2|17334.2|0
1615849500000|2021-03-15 23:05:00|17360.6|17336.6|17359|17335|17363.9|17339.9|17359|17335|0
1615849800000|2021-03-15 23:10:00|17358.2|17334.2|17361.6|17337.6|17362.4|17338.4|17355.8|17331.8|0
1615850100000|2021-03-15 23:15:00|17362.4|17338.4|17363.5|17339.5|17365.7|17341.7|17360.8|17336.8|0
1615850400000|2021-03-15 23:20:00|17362.7|17338.7|17366.3|17342.3|17366.3|17342.3|17362.7|17338.7|0
1615850700000|2021-03-15 23:25:00|17365.9|17341.9|17363.9|17339.9|17366.3|17342.3|17357.3|17333.3|0
1615851000000|2021-03-15 23:30:00|17363.4|17339.4|17373.2|17349.2|17375.3|17351.3|17359.7|17335.7|0
1615851300000|2021-03-15 23:35:00|17373.6|17349.6|17375.7|17351.7|17375.8|17351.8|17372.4|17348.4|0
1615851600000|2021-03-15 23:40:00|17374.8|17350.8|17377.8|17353.8|17378.6|17354.6|17374.8|17350.8|0
1615851900000|2021-03-15 23:45:00|17378.6|17354.6|17372.2|17348.2|17378.6|17354.6|17371.4|17347.4|0
1615852200000|2021-03-15 23:50:00|17373|17349|17372.2|17348.2|17374.7|17350.7|17371.4|17347.4|0
1615852500000|2021-03-15 23:55:00|17371.4|17347.4|17360.9|17336.9|17373.8|17349.8|17360.1|17336.1|0
1615852800000|2021-03-16 00:00:00|17361.8|17337.8|17364|17340|17364|17340|17358.3|17334.3|0
1615853100000|2021-03-16 00:05:00|17363.6|17339.6|17359.7|17335.7|17368|17344|17359.7|17335.7|0
1615853400000|2021-03-16 00:10:00|17358.9|17334.9|17369|17345|17370.6|17346.6|17358.9|17334.9|0
1615853700000|2021-03-16 00:15:00|17369.4|17345.4|17364.7|17340.7|17370.7|17346.7|17360.6|17336.6|0
1615854000000|2021-03-16 00:20:00|17364.5|17340.5|17364.1|17340.1|17365.6|17341.6|17360.6|17336.6|0
1615854300000|2021-03-16 00:25:00|17363.6|17339.6|17360.5|17336.5|17364.1|17340.1|17356.2|17332.2|0
1615854600000|2021-03-16 00:30:00|17360.7|17336.7|17354.2|17330.2|17363.5|17339.5|17353|17329|0
1615854900000|2021-03-16 00:35:00|17355.4|17331.4|17364.9|17340.9|17368.4|17344.4|17355.4|17331.4|0
1615855200000|2021-03-16 00:40:00|17364.7|17340.7|17366.2|17342.2|17366.6|17342.6|17362.3|17338.3|0
1615855500000|2021-03-16 00:45:00|17365.8|17341.8|17363.9|17339.9|17367.9|17343.9|17363.5|17339.5|0
1615855800000|2021-03-16 00:50:00|17366.2|17342.2|17367|17343|17369|17345|17366.2|17342.2|0
1615856100000|2021-03-16 00:55:00|17365.9|17341.9|17364.8|17340.8|17367.9|17343.9|17364.4|17340.4|0
1615856400000|2021-03-16 01:00:00|17347.2|17337.2|17352.7|17342.7|17362.7|17352.7|17329.2|17319.2|2156
1615856700000|2021-03-16 01:05:00|17352.2|17342.2|17368.7|17358.7|17372.7|17362.7|17348.7|17338.7|1401
1615857000000|2021-03-16 01:10:00|17369.2|17359.2|17375.2|17365.2|17376.2|17366.2|17365.2|17355.2|780
1615857300000|2021-03-16 01:15:00|17374.7|17364.7|17351.2|17341.2|17385.2|17375.2|17351.2|17341.2|1997
1615857600000|2021-03-16 01:20:00|17352.7|17342.7|17325.2|17315.2|17362.2|17352.2|17318.2|17308.2|2676
1615857900000|2021-03-16 01:25:00|17329.7|17319.7|17352.7|17342.7|17378.2|17368.2|17329.7|17319.7|3441
1615858200000|2021-03-16 01:30:00|17353.2|17343.2|17413.7|17403.7|17450.2|17440.2|17330.7|17320.7|16725
1615858500000|2021-03-16 01:35:00|17415.2|17405.2|17459.2|17449.2|17483.2|17473.2|17407.7|17397.7|8842
1615858800000|2021-03-16 01:40:00|17459.7|17449.7|17398.7|17388.7|17490.7|17480.7|17398.2|17388.2|5673
1615859100000|2021-03-16 01:45:00|17399.2|17389.2|17476.2|17466.2|17479.2|17469.2|17381.2|17371.2|5677
1615859400000|2021-03-16 01:50:00|17477.2|17467.2|17520.2|17510.2|17536.2|17526.2|17452.2|17442.2|7180
1615859700000|2021-03-16 01:55:00|17521.2|17511.2|17487.2|17477.2|17524.2|17514.2|17483.2|17473.2|5018
1615860000000|2021-03-16 02:00:00|17485.2|17475.2|17445.2|17435.2|17510.2|17500.2|17442.2|17432.2|6180
1615860300000|2021-03-16 02:05:00|17447.2|17437.2|17439.2|17429.2|17449.2|17439.2|17402.2|17392.2|5352
1615860600000|2021-03-16 02:10:00|17440.2|17430.2|17383.2|17373.2|17457.2|17447.2|17382.2|17372.2|3300
1615860900000|2021-03-16 02:15:00|17385.2|17375.2|17387.2|17377.2|17410.2|17400.2|17377.2|17367.2|3942
1615861200000|2021-03-16 02:20:00|17386.2|17376.2|17391.2|17381.2|17397.2|17387.2|17370.2|17360.2|4397
1615861500000|2021-03-16 02:25:00|17390.2|17380.2|17429.2|17419.2|17454.2|17444.2|17384.2|17374.2|5120
1615861800000|2021-03-16 02:30:00|17430.2|17420.2|17326.2|17316.2|17430.2|17420.2|17322.2|17312.2|6187
1615862100000|2021-03-16 02:35:00|17325.2|17315.2|17309.2|17299.2|17341.2|17331.2|17308.2|17298.2|3296
1615862400000|2021-03-16 02:40:00|17308.2|17298.2|17353.2|17343.2|17366.2|17356.2|17304.2|17294.2|2930
1615862700000|2021-03-16 02:45:00|17354.2|17344.2|17398.2|17388.2|17402.2|17392.2|17354.2|17344.2|3860
1615863000000|2021-03-16 02:50:00|17397.2|17387.2|17413.2|17403.2|17427.2|17417.2|17388.2|17378.2|3648
1615863300000|2021-03-16 02:55:00|17415.2|17405.2|17461.2|17451.2|17470.2|17460.2|17411.2|17401.2|3466
1615863600000|2021-03-16 03:00:00|17460.2|17450.2|17440.2|17430.2|17475.2|17465.2|17428.2|17418.2|3689
1615863900000|2021-03-16 03:05:00|17441.2|17431.2|17503.2|17493.2|17509.2|17499.2|17440.2|17430.2|3999
1615864200000|2021-03-16 03:10:00|17504.2|17494.2|17441.2|17431.2|17516.2|17506.2|17435.2|17425.2|3590
1615864500000|2021-03-16 03:15:00|17436.2|17426.2|17425.2|17415.2|17439.2|17429.2|17404.2|17394.2|3873
1615864800000|2021-03-16 03:20:00|17424.2|17414.2|17414.2|17404.2|17438.2|17428.2|17397.2|17387.2|2187
1615865100000|2021-03-16 03:25:00|17413.2|17403.2|17436.2|17426.2|17441.2|17431.2|17412.2|17402.2|1974
1615865400000|2021-03-16 03:30:00|17435.2|17425.2|17426.2|17416.2|17435.2|17425.2|17416.2|17406.2|249
1615865700000|2021-03-16 03:35:00|17427.2|17417.2|17429.2|17419.2|17436.2|17426.2|17424.2|17414.2|182
1615866000000|2021-03-16 03:40:00|17431.2|17421.2|17437.2|17427.2|17441.2|17431.2|17431.2|17421.2|146
1615866300000|2021-03-16 03:45:00|17436.2|17426.2|17435.2|17425.2|17441.2|17431.2|17431.2|17421.2|195
1615866600000|2021-03-16 03:50:00|17436.2|17426.2|17438.2|17428.2|17441.2|17431.2|17434.2|17424.2|126
1615866900000|2021-03-16 03:55:00|17439.2|17429.2|17434.2|17424.2|17441.2|17431.2|17434.2|17424.2|116
1615867200000|2021-03-16 04:00:00|17436.2|17426.2|17439.2|17429.2|17439.2|17429.2|17434.2|17424.2|91
1615867500000|2021-03-16 04:05:00|17440.2|17430.2|17439.2|17429.2|17441.2|17431.2|17436.2|17426.2|99
1615867800000|2021-03-16 04:10:00|17437.2|17427.2|17432.2|17422.2|17438.2|17428.2|17429.2|17419.2|126
1615868100000|2021-03-16 04:15:00|17433.2|17423.2|17431.2|17421.2|17435.2|17425.2|17429.2|17419.2|114
1615868400000|2021-03-16 04:20:00|17429.2|17419.2|17418.2|17408.2|17429.2|17419.2|17412.2|17402.2|217
1615868700000|2021-03-16 04:25:00|17420.2|17410.2|17425.2|17415.2|17427.2|17417.2|17417.2|17407.2|72
1615869000000|2021-03-16 04:30:00|17427.2|17417.2|17432.2|17422.2|17432.2|17422.2|17425.2|17415.2|52
1615869300000|2021-03-16 04:35:00|17429.2|17419.2|17430.2|17420.2|17432.2|17422.2|17428.2|17418.2|36
1615869600000|2021-03-16 04:40:00|17432.2|17422.2|17433.2|17423.2|17437.2|17427.2|17431.2|17421.2|76
1615869900000|2021-03-16 04:45:00|17428.2|17418.2|17433.2|17423.2|17436.2|17426.2|17423.2|17413.2|93
1615870200000|2021-03-16 04:50:00|17432.2|17422.2|17439.2|17429.2|17440.2|17430.2|17432.2|17422.2|80
1615870500000|2021-03-16 04:55:00|17437.2|17427.2|17441.2|17431.2|17442.2|17432.2|17436.2|17426.2|159
1615870800000|2021-03-16 05:00:00|17439.2|17429.2|17439.2|17429.2|17446.2|17436.2|17399.2|17389.2|4421
1615871100000|2021-03-16 05:05:00|17443.2|17433.2|17443.2|17433.2|17472.2|17462.2|17426.2|17416.2|3237
1615871400000|2021-03-16 05:10:00|17444.2|17434.2|17452.2|17442.2|17456.2|17446.2|17424.2|17414.2|1861
1615871700000|2021-03-16 05:15:00|17453.2|17443.2|17455.2|17445.2|17466.2|17456.2|17444.2|17434.2|2371
1615872000000|2021-03-16 05:20:00|17454.2|17444.2|17440.2|17430.2|17459.2|17449.2|17435.2|17425.2|2306
1615872300000|2021-03-16 05:25:00|17438.2|17428.2|17420.2|17410.2|17453.2|17443.2|17404.2|17394.2|3168
1615872600000|2021-03-16 05:30:00|17421.2|17411.2|17466.2|17456.2|17478.2|17468.2|17421.2|17411.2|3545
1615872900000|2021-03-16 05:35:00|17467.2|17457.2|17490.2|17480.2|17493.2|17483.2|17462.2|17452.2|3025
1615873200000|2021-03-16 05:40:00|17489.2|17479.2|17485.2|17475.2|17491.2|17481.2|17449.2|17439.2|3369
1615873500000|2021-03-16 05:45:00|17486.2|17476.2|17493.2|17483.2|17500.2|17490.2|17482.2|17472.2|2224
1615873800000|2021-03-16 05:50:00|17491.2|17481.2|17460.2|17450.2|17504.2|17494.2|17454.2|17444.2|3175
1615874100000|2021-03-16 05:55:00|17459.2|17449.2|17478.2|17468.2|17483.2|17473.2|17456.2|17446.2|3041
1615874400000|2021-03-16 06:00:00|17477.2|17467.2|17490.2|17480.2|17498.2|17488.2|17469.2|17459.2|2286
1615874700000|2021-03-16 06:05:00|17491.2|17481.2|17496.2|17486.2|17516.2|17506.2|17489.2|17479.2|2625
1615875000000|2021-03-16 06:10:00|17495.2|17485.2|17451.2|17441.2|17495.2|17485.2|17446.2|17436.2|2475
1615875300000|2021-03-16 06:15:00|17452.2|17442.2|17463.2|17453.2|17472.2|17462.2|17449.2|17439.2|2033
1615875600000|2021-03-16 06:20:00|17464.2|17454.2|17435.2|17425.2|17478.2|17468.2|17433.2|17423.2|2147
1615875900000|2021-03-16 06:25:00|17437.2|17427.2|17472.2|17462.2|17476.2|17466.2|17434.2|17424.2|2166
1615876200000|2021-03-16 06:30:00|17474.2|17464.2|17480.2|17470.2|17501.2|17491.2|17465.2|17455.2|2698
1615876500000|2021-03-16 06:35:00|17479.2|17469.2|17500.2|17490.2|17504.2|17494.2|17474.2|17464.2|1468
1615876800000|2021-03-16 06:40:00|17499.2|17489.2|17505.2|17495.2|17510.2|17500.2|17481.2|17471.2|2095
1615877100000|2021-03-16 06:45:00|17506.2|17496.2|17528.2|17518.2|17529.2|17519.2|17503.2|17493.2|3335
1615877400000|2021-03-16 06:50:00|17529.2|17519.2|17502.2|17492.2|17529.2|17519.2|17496.2|17486.2|3594
1615877700000|2021-03-16 06:55:00|17501.2|17491.2|17494.2|17484.2|17511.2|17501.2|17491.2|17481.2|4904
1615878000000|2021-03-16 07:00:00|17497.2|17487.2|17491.2|17481.2|17499.2|17489.2|17482.2|17472.2|1562
1615878300000|2021-03-16 07:05:00|17490.2|17480.2|17492.2|17482.2|17501.2|17491.2|17490.2|17480.2|454
1615878600000|2021-03-16 07:10:00|17491.2|17481.2|17477.2|17467.2|17492.2|17482.2|17471.2|17461.2|1005
1615878900000|2021-03-16 07:15:00|17478.2|17468.2|17487.2|17477.2|17489.2|17479.2|17478.2|17468.2|645
1615879200000|2021-03-16 07:20:00|17486.2|17476.2|17484.2|17474.2|17486.2|17476.2|17480.2|17470.2|472
1615879500000|2021-03-16 07:25:00|17485.2|17475.2|17483.2|17473.2|17492.2|17482.2|17480.2|17470.2|512
1615879800000|2021-03-16 07:30:00|17484.2|17474.2|17475.2|17465.2|17484.2|17474.2|17474.2|17464.2|410
1615880100000|2021-03-16 07:35:00|17476.2|17466.2|17476.2|17466.2|17483.2|17473.2|17475.2|17465.2|209
1615880400000|2021-03-16 07:40:00|17478.2|17468.2|17473.2|17463.2|17479.2|17469.2|17471.2|17461.2|324
1615880700000|2021-03-16 07:45:00|17474.2|17464.2|17479.2|17469.2|17483.2|17473.2|17472.2|17462.2|502
1615881000000|2021-03-16 07:50:00|17480.2|17470.2|17469.2|17459.2|17482.2|17472.2|17463.2|17453.2|890
1615881300000|2021-03-16 07:55:00|17471.2|17461.2|17464.2|17454.2|17475.2|17465.2|17461.2|17451.2|473
1615881600000|2021-03-16 08:00:00|17465.2|17453.2|17474.2|17462.2|17475.2|17464.2|17459.2|17448.2|1126
1615881900000|2021-03-16 08:05:00|17475.2|17464.2|17465.2|17453.2|17479.2|17468.2|17462.2|17450.2|1017
1615882200000|2021-03-16 08:10:00|17466.2|17454.2|17467.2|17455.2|17472.2|17460.2|17464.2|17452.2|394
1615882500000|2021-03-16 08:15:00|17466.2|17456.2|17470.2|17458.2|17471.2|17459.2|17466.2|17453.2|354
1615882800000|2021-03-16 08:20:00|17471.2|17459.2|17464.2|17451.2|17474.2|17462.2|17459.2|17448.2|529
1615883100000|2021-03-16 08:25:00|17465.2|17452.2|17461.2|17449.2|17475.2|17463.2|17461.2|17449.2|906
1615883400000|2021-03-16 08:30:00|17465.5|17441.5|17469|17445|17472.6|17448.6|17465.5|17441.5|6
1615883700000|2021-03-16 08:35:00|17468.6|17444.6|17458.7|17434.7|17472.1|17448.1|17453.1|17429.1|1133
1615884000000|2021-03-16 08:40:00|17458.5|17434.5|17456.2|17432.2|17459.4|17435.4|17454.8|17430.8|0
1615884300000|2021-03-16 08:45:00|17456.4|17432.4|17446.8|17422.8|17458.9|17434.9|17446.4|17422.4|0
1615884600000|2021-03-16 08:50:00|17447.2|17423.2|17444.7|17420.7|17453|17429|17443.5|17419.5|0
1615884900000|2021-03-16 08:55:00|17447|17423|17451.7|17427.7|17452.2|17428.2|17446.8|17422.8|0
1615885200000|2021-03-16 09:00:00|17455.2|17443.2|17459.2|17447.2|17460.2|17448.2|17448.2|17435.2|418
1615885500000|2021-03-16 09:05:00|17460.2|17448.2|17467.2|17456.2|17470.2|17458.2|17460.2|17448.2|213
1615885800000|2021-03-16 09:10:00|17468.2|17455.2|17465.2|17454.2|17469.2|17457.2|17463.2|17451.2|67
1615886100000|2021-03-16 09:15:00|17466.2|17453.2|17476.2|17464.2|17476.2|17464.2|17464.2|17452.2|252
1615886400000|2021-03-16 09:20:00|17477.2|17466.2|17472.2|17460.2|17478.2|17467.2|17471.2|17459.2|172
1615886700000|2021-03-16 09:25:00|17471.2|17459.2|17469.2|17458.2|17472.2|17461.2|17464.2|17452.2|261
1615887000000|2021-03-16 09:30:00|17470.2|17459.2|17464.2|17452.2|17471.2|17459.2|17463.2|17451.2|129
1615887300000|2021-03-16 09:35:00|17463.2|17451.2|17465.2|17453.2|17467.2|17456.2|17463.2|17451.2|112
1615887600000|2021-03-16 09:40:00|17466.2|17454.2|17466.2|17454.2|17471.2|17459.2|17465.2|17454.2|114
1615887900000|2021-03-16 09:45:00|17465.2|17453.2|17464.2|17452.2|17467.2|17456.2|17460.2|17449.2|125
1615888200000|2021-03-16 09:50:00|17465.2|17453.2|17468.2|17456.2|17469.2|17457.2|17465.2|17453.2|180
1615888500000|2021-03-16 09:55:00|17467.2|17455.2|17469.2|17458.2|17473.2|17462.2|17466.2|17455.2|157
1615888800000|2021-03-16 10:00:00|17470.2|17457.2|17473.2|17462.2|17473.2|17462.2|17468.2|17456.2|102
1615889100000|2021-03-16 10:05:00|17472.2|17461.2|17466.2|17454.2|17473.2|17462.2|17466.2|17454.2|114
1615889400000|2021-03-16 10:10:00|17465.2|17453.2|17468.2|17457.2|17470.2|17458.2|17464.2|17453.2|61
1615889700000|2021-03-16 10:15:00|17469.2|17458.2|17473.2|17462.2|17474.2|17463.2|17469.2|17458.2|259
1615890000000|2021-03-16 10:20:00|17474.2|17463.2|17471.2|17460.2|17475.2|17464.2|17471.2|17459.2|136
1615890300000|2021-03-16 10:25:00|17472.2|17461.2|17473.2|17461.2|17474.2|17463.2|17471.2|17459.2|202
1615890600000|2021-03-16 10:30:00|17472.2|17462.2|17478.2|17466.2|17478.2|17467.2|17471.2|17460.2|190
1615890900000|2021-03-16 10:35:00|17479.2|17467.2|17484.2|17472.2|17486.2|17475.2|17479.2|17467.2|170
1615891200000|2021-03-16 10:40:00|17482.2|17471.2|17488.2|17476.2|17488.2|17476.2|17480.2|17469.2|156
1615891500000|2021-03-16 10:45:00|17487.2|17475.2|17490.2|17478.2|17490.2|17478.2|17482.2|17471.2|112
1615891800000|2021-03-16 10:50:00|17489.2|17479.2|17489.2|17478.2|17490.2|17479.2|17488.2|17477.2|208
1615892100000|2021-03-16 10:55:00|17490.2|17479.2|17494.2|17483.2|17494.2|17483.2|17488.2|17477.2|172
1615892400000|2021-03-16 11:00:00|17493.2|17482.2|17493.2|17482.2|17496.2|17485.2|17491.2|17480.2|157
1615892700000|2021-03-16 11:05:00|17494.2|17483.2|17493.2|17482.2|17501.2|17489.2|17493.2|17482.2|422
1615893000000|2021-03-16 11:10:00|17494.2|17483.2|17493.2|17482.2|17496.2|17485.2|17493.2|17482.2|90
1615893300000|2021-03-16 11:15:00|17494.2|17483.2|17496.2|17484.2|17501.2|17489.2|17493.2|17482.2|110
1615893600000|2021-03-16 11:20:00|17495.2|17485.2|17496.2|17485.2|17497.2|17486.2|17494.2|17482.2|103
1615893900000|2021-03-16 11:25:00|17497.2|17486.2|17496.2|17485.2|17502.2|17491.2|17495.2|17484.2|139
1615894200000|2021-03-16 11:30:00|17497.2|17486.2|17500.2|17489.2|17502.2|17491.2|17497.2|17485.2|159
1615894500000|2021-03-16 11:35:00|17501.2|17490.2|17500.2|17489.2|17503.2|17492.2|17500.2|17489.2|77
1615894800000|2021-03-16 11:40:00|17501.2|17490.2|17499.2|17488.2|17502.2|17490.2|17497.2|17486.2|60
1615895100000|2021-03-16 11:45:00|17500.2|17489.2|17503.2|17491.2|17504.2|17492.2|17500.2|17489.2|112
1615895400000|2021-03-16 11:50:00|17502.2|17490.2|17500.2|17488.2|17503.2|17492.2|17497.2|17486.2|339
1615895700000|2021-03-16 11:55:00|17499.2|17487.2|17502.2|17490.2|17503.2|17491.2|17498.2|17487.2|99
1615896000000|2021-03-16 12:00:00|17504.2|17491.2|17515.2|17503.2|17519.2|17507.2|17504.2|17490.2|757
1615896300000|2021-03-16 12:05:00|17514.2|17504.2|17530.2|17518.2|17530.2|17519.2|17513.2|17502.2|327
1615896600000|2021-03-16 12:10:00|17529.2|17517.2|17523.2|17512.2|17532.2|17520.2|17523.2|17512.2|106
1615896900000|2021-03-16 12:15:00|17522.2|17511.2|17515.2|17503.2|17523.2|17512.2|17514.2|17503.2|63
1615897200000|2021-03-16 12:20:00|17514.2|17502.2|17519.2|17508.2|17521.2|17510.2|17513.2|17502.2|67
1615897500000|2021-03-16 12:25:00|17518.2|17507.2|17517.2|17505.2|17520.2|17508.2|17514.2|17503.2|342
1615897800000|2021-03-16 12:30:00|17516.2|17504.2|17510.2|17498.2|17522.2|17510.2|17499.2|17488.2|259
1615898100000|2021-03-16 12:35:00|17509.2|17497.2|17506.2|17494.2|17509.2|17497.2|17502.2|17491.2|118
1615898400000|2021-03-16 12:40:00|17505.2|17493.2|17506.2|17494.2|17510.2|17499.2|17502.2|17491.2|72
1615898700000|2021-03-16 12:45:00|17505.2|17493.2|17506.2|17494.2|17509.2|17497.2|17503.2|17491.2|53
1615899000000|2021-03-16 12:50:00|17505.2|17495.2|17499.2|17487.2|17507.2|17496.2|17498.2|17487.2|45
1615899300000|2021-03-16 12:55:00|17498.2|17486.2|17494.2|17482.2|17499.2|17488.2|17492.2|17481.2|64
1615899600000|2021-03-16 13:00:00|17493.2|17483.2|17497.2|17486.2|17498.2|17486.2|17492.2|17480.2|73
1615899900000|2021-03-16 13:05:00|17496.2|17485.2|17498.2|17486.2|17501.2|17490.2|17496.2|17484.2|56
1615900200000|2021-03-16 13:10:00|17497.2|17485.2|17502.2|17490.2|17502.2|17490.2|17493.2|17482.2|188
1615900500000|2021-03-16 13:15:00|17501.2|17489.2|17501.2|17489.2|17502.2|17491.2|17496.2|17485.2|44
1615900800000|2021-03-16 13:20:00|17502.2|17490.2|17499.2|17488.2|17502.2|17490.2|17497.2|17485.2|26
1615901100000|2021-03-16 13:25:00|17500.2|17487.2|17498.2|17486.2|17501.2|17490.2|17497.2|17486.2|76
1615901400000|2021-03-16 13:30:00|17497.2|17487.2|17513.2|17501.2|17516.2|17505.2|17493.2|17482.2|509
1615901700000|2021-03-16 13:35:00|17514.2|17502.2|17514.2|17503.2|17517.2|17506.2|17505.2|17493.2|250
1615902000000|2021-03-16 13:40:00|17515.2|17504.2|17538.2|17527.2|17538.2|17527.2|17511.2|17500.2|592
1615902300000|2021-03-16 13:45:00|17537.2|17526.2|17538.2|17526.2|17546.2|17535.2|17532.2|17521.2|488
1615902600000|2021-03-16 13:50:00|17537.2|17527.2|17519.2|17507.2|17540.2|17529.2|17514.2|17503.2|353
1615902900000|2021-03-16 13:55:00|17520.2|17508.2|17521.2|17509.2|17528.2|17516.2|17519.2|17507.2|254
1615903200000|2021-03-16 14:00:00|17520.2|17510.2|17529.2|17518.2|17530.2|17518.2|17517.2|17506.2|246
1615903500000|2021-03-16 14:05:00|17530.2|17517.2|17535.2|17523.2|17535.2|17524.2|17524.2|17513.2|251
1615903800000|2021-03-16 14:10:00|17534.2|17524.2|17532.2|17521.2|17535.2|17524.2|17528.2|17517.2|298
1615904100000|2021-03-16 14:15:00|17531.2|17520.2|17532.2|17521.2|17535.2|17523.2|17529.2|17518.2|198
1615904400000|2021-03-16 14:20:00|17531.2|17520.2|17534.2|17523.2|17535.2|17524.2|17530.2|17519.2|128
1615904700000|2021-03-16 14:25:00|17535.2|17524.2|17542.2|17531.2|17543.2|17532.2|17535.2|17523.2|239
1615905000000|2021-03-16 14:30:00|17543.2|17532.2|17548.2|17537.2|17556.2|17545.2|17542.2|17531.2|401
1615905300000|2021-03-16 14:35:00|17549.2|17536.2|17549.2|17537.2|17551.2|17540.2|17547.2|17535.2|199
1615905600000|2021-03-16 14:40:00|17548.2|17536.2|17543.2|17531.2|17551.2|17540.2|17541.2|17530.2|111
1615905900000|2021-03-16 14:45:00|17542.2|17530.2|17546.2|17535.2|17549.2|17538.2|17540.2|17528.2|148
1615906200000|2021-03-16 14:50:00|17547.2|17536.2|17547.2|17536.2|17553.2|17541.2|17546.2|17535.2|82
1615906500000|2021-03-16 14:55:00|17546.2|17535.2|17539.2|17528.2|17547.2|17535.2|17539.2|17528.2|99
1615906800000|2021-03-16 15:00:00|17540.2|17529.2|17535.2|17523.2|17541.2|17530.2|17530.2|17518.2|224
1615907100000|2021-03-16 15:05:00|17534.2|17522.2|17530.2|17518.2|17537.2|17525.2|17528.2|17517.2|200
1615907400000|2021-03-16 15:10:00|17531.2|17519.2|17534.2|17522.2|17538.2|17526.2|17529.2|17517.2|66
1615907700000|2021-03-16 15:15:00|17533.2|17521.2|17533.2|17522.2|17537.2|17526.2|17531.2|17520.2|70
1615908000000|2021-03-16 15:20:00|17532.2|17521.2|17536.2|17524.2|17537.2|17526.2|17532.2|17521.2|47
1615908300000|2021-03-16 15:25:00|17535.2|17525.2|17537.2|17526.2|17538.2|17527.2|17533.2|17522.2|240
1615908600000|2021-03-16 15:30:00|17536.2|17525.2|17535.2|17523.2|17538.2|17527.2|17534.2|17523.2|52
1615908900000|2021-03-16 15:35:00|17534.2|17522.2|17530.2|17518.2|17536.2|17525.2|17529.2|17518.2|116
1615909200000|2021-03-16 15:40:00|17529.2|17519.2|17534.2|17522.2|17537.2|17526.2|17527.2|17516.2|174
1615909500000|2021-03-16 15:45:00|17535.2|17523.2|17531.2|17519.2|17536.2|17525.2|17525.2|17514.2|182
1615909800000|2021-03-16 15:50:00|17532.2|17520.2|17534.2|17522.2|17534.2|17522.2|17527.2|17515.2|112
1615910100000|2021-03-16 15:55:00|17533.2|17523.2|17541.2|17530.2|17541.2|17530.2|17533.2|17522.2|190
1615910400000|2021-03-16 16:00:00|17540.2|17529.2|17544.2|17532.2|17549.2|17537.2|17539.2|17528.2|240
1615910700000|2021-03-16 16:05:00|17543.2|17533.2|17551.2|17539.2|17551.2|17540.2|17543.2|17531.2|191
1615911000000|2021-03-16 16:10:00|17550.2|17540.2|17544.2|17532.2|17551.2|17540.2|17543.2|17532.2|135
1615911300000|2021-03-16 16:15:00|17543.2|17531.2|17542.2|17530.2|17546.2|17535.2|17540.2|17529.2|65
1615911600000|2021-03-16 16:20:00|17543.2|17531.2|17533.2|17522.2|17544.2|17533.2|17532.2|17521.2|166
1615911900000|2021-03-16 16:25:00|17532.2|17521.2|17535.2|17523.2|17537.2|17526.2|17527.2|17515.2|258
1615912200000|2021-03-16 16:30:00|17534.2|17522.2|17534.2|17523.2|17539.2|17527.2|17532.2|17520.2|238
1615912500000|2021-03-16 16:35:00|17535.2|17522.2|17535.2|17524.2|17536.2|17525.2|17531.2|17519.2|86
1615912800000|2021-03-16 16:40:00|17536.2|17523.2|17532.2|17520.2|17538.2|17527.2|17532.2|17520.2|225
1615913100000|2021-03-16 16:45:00|17533.2|17521.2|17527.2|17515.2|17533.2|17522.2|17526.2|17514.2|223
1615913400000|2021-03-16 16:50:00|17526.2|17514.2|17523.2|17511.2|17527.2|17515.2|17519.2|17508.2|310
1615913700000|2021-03-16 16:55:00|17522.2|17512.2|17527.2|17515.2|17528.2|17516.2|17522.2|17511.2|75
1615914000000|2021-03-16 17:00:00|17526.2|17516.2|17544.2|17532.2|17544.2|17533.2|17526.2|17515.2|422
1615914300000|2021-03-16 17:05:00|17545.2|17533.2|17540.2|17528.2|17545.2|17534.2|17538.2|17527.2|243
1615914600000|2021-03-16 17:10:00|17541.2|17529.2|17542.2|17530.2|17545.2|17534.2|17538.2|17527.2|162
1615914900000|2021-03-16 17:15:00|17541.2|17529.2|17545.2|17533.2|17546.2|17535.2|17540.2|17528.2|116
1615915200000|2021-03-16 17:20:00|17546.2|17534.2|17543.2|17532.2|17546.2|17534.2|17537.2|17525.2|94
1615915500000|2021-03-16 17:25:00|17544.2|17531.2|17540.2|17528.2|17545.2|17534.2|17538.2|17527.2|43
1615915800000|2021-03-16 17:30:00|17539.2|17527.2|17533.2|17521.2|17540.2|17528.2|17532.2|17520.2|31
1615916100000|2021-03-16 17:35:00|17532.2|17520.2|17529.2|17517.2|17534.2|17523.2|17529.2|17517.2|26
1615916400000|2021-03-16 17:40:00|17528.2|17518.2|17522.2|17511.2|17530.2|17519.2|17522.2|17511.2|29
1615916700000|2021-03-16 17:45:00|17523.2|17512.2|17520.2|17509.2|17526.2|17514.2|17520.2|17509.2|88
1615917000000|2021-03-16 17:50:00|17519.2|17508.2|17522.2|17510.2|17524.2|17512.2|17519.2|17508.2|23
1615917300000|2021-03-16 17:55:00|17523.2|17511.2|17523.2|17511.2|17526.2|17514.2|17519.2|17508.2|22
1615917600000|2021-03-16 18:00:00|17522.2|17510.2|17533.2|17521.2|17534.2|17523.2|17521.2|17509.2|90
1615917900000|2021-03-16 18:05:00|17532.2|17520.2|17526.2|17514.2|17532.2|17521.2|17519.2|17507.2|113
1615918200000|2021-03-16 18:10:00|17525.2|17515.2|17529.2|17517.2|17533.2|17521.2|17523.2|17512.2|76
1615918500000|2021-03-16 18:15:00|17528.2|17516.2|17529.2|17517.2|17533.2|17521.2|17527.2|17516.2|50
1615918800000|2021-03-16 18:20:00|17528.2|17516.2|17519.2|17507.2|17529.2|17516.2|17518.2|17507.2|97
1615919100000|2021-03-16 18:25:00|17518.2|17506.2|17507.2|17496.2|17519.2|17507.2|17506.2|17495.2|86
1615919400000|2021-03-16 18:30:00|17508.2|17494.2|17510.2|17499.2|17513.2|17501.2|17502.2|17491.2|53
1615919700000|2021-03-16 18:35:00|17511.2|17498.2|17507.2|17495.2|17512.2|17501.2|17506.2|17494.2|100
1615920000000|2021-03-16 18:40:00|17506.2|17494.2|17500.2|17488.2|17510.2|17499.2|17499.2|17488.2|197
1615920300000|2021-03-16 18:45:00|17499.2|17489.2|17508.2|17496.2|17510.2|17499.2|17499.2|17488.2|102
1615920600000|2021-03-16 18:50:00|17507.2|17495.2|17519.2|17507.2|17519.2|17508.2|17507.2|17495.2|114
1615920900000|2021-03-16 18:55:00|17518.2|17508.2|17524.2|17512.2|17526.2|17514.2|17518.2|17506.2|135
1615921200000|2021-03-16 19:00:00|17523.2|17511.2|17518.2|17506.2|17523.2|17511.2|17512.2|17500.2|247
1615921500000|2021-03-16 19:05:00|17519.2|17507.2|17523.2|17512.2|17526.2|17515.2|17517.2|17507.2|66
1615921800000|2021-03-16 19:10:00|17524.2|17513.2|17528.2|17516.2|17529.2|17517.2|17523.2|17512.2|26
1615922100000|2021-03-16 19:15:00|17529.2|17517.2|17533.2|17521.2|17533.2|17522.2|17527.2|17515.2|47
1615922400000|2021-03-16 19:20:00|17532.2|17520.2|17539.2|17527.2|17540.2|17529.2|17532.2|17520.2|91
1615922700000|2021-03-16 19:25:00|17540.2|17528.2|17538.2|17526.2|17540.2|17529.2|17534.2|17522.2|86
1615923000000|2021-03-16 19:30:00|17539.2|17527.2|17553.2|17542.2|17553.2|17542.2|17538.2|17526.2|221
1615923300000|2021-03-16 19:35:00|17554.2|17541.2|17556.2|17544.2|17556.2|17545.2|17553.2|17541.2|270
1615923600000|2021-03-16 19:40:00|17555.2|17543.2|17551.2|17541.2|17557.2|17546.2|17550.2|17538.2|122
1615923900000|2021-03-16 19:45:00|17551.7|17541.7|17549.7|17539.7|17554.7|17544.7|17549.7|17539.7|342
1615924200000|2021-03-16 19:50:00|17552.2|17542.2|17568.7|17558.7|17570.2|17560.2|17552.2|17542.2|821
1615924500000|2021-03-16 19:55:00|17569.2|17559.2|17565.7|17555.7|17574.7|17564.7|17558.2|17548.2|695
1615924800000|2021-03-16 20:00:00|17566.2|17556.2|17565.7|17555.7|17568.2|17558.2|17563.7|17553.7|101
1615925100000|2021-03-16 20:05:00|17565.2|17555.2|17566.7|17556.7|17572.2|17562.2|17565.2|17555.2|107
1615925400000|2021-03-16 20:10:00|17566.2|17556.2|17569.2|17559.2|17570.2|17560.2|17565.2|17555.2|149
1615925700000|2021-03-16 20:15:00|17569.7|17559.7|17569.7|17559.7|17571.7|17561.7|17568.2|17558.2|164
1615926000000|2021-03-16 20:20:00|17568.7|17558.7|17568.2|17558.2|17569.7|17559.7|17565.7|17555.7|175
1615926300000|2021-03-16 20:25:00|17568.7|17558.7|17568.7|17558.7|17568.7|17558.7|17563.7|17553.7|98
1615926600000|2021-03-16 20:30:00|17569.2|17559.2|17567.2|17557.2|17569.7|17559.7|17566.2|17556.2|49
1615926900000|2021-03-16 20:35:00|17566.7|17556.7|17565.2|17555.2|17566.7|17556.7|17564.7|17554.7|11
1615927200000|2021-03-16 20:40:00|17564.7|17554.7|17566.2|17556.2|17566.2|17556.2|17563.2|17553.2|60
1615927500000|2021-03-16 20:45:00|17565.7|17555.7|17566.7|17556.7|17566.7|17556.7|17564.7|17554.7|45
1615927800000|2021-03-16 20:50:00|17566.2|17556.2|17566.2|17556.2|17566.2|17556.2|17565.7|17555.7|6
1615928100000|2021-03-16 20:55:00|17566.7|17556.7|17563.2|17553.2|17567.2|17557.2|17562.7|17552.7|17
1615928400000|2021-03-16 21:00:00|17562.7|17552.7|17560.7|17550.7|17562.7|17552.7|17560.7|17550.7|2
1615929000000|2021-03-16 21:10:00|17561.2|17551.2|17568.7|17558.7|17568.7|17558.7|17561.2|17551.2|26
1615929300000|2021-03-16 21:15:00|17572.2|17548.2|17570.7|17546.7|17572.7|17548.7|17570.7|17546.7|0
1615929600000|2021-03-16 21:20:00|17571.4|17547.4|17568.6|17544.6|17571.4|17547.4|17568.6|17544.6|0
1615929900000|2021-03-16 21:25:00|17568.5|17544.5|17566.6|17542.6|17568.5|17544.5|17565.7|17541.7|0
1615930200000|2021-03-16 21:30:00|17566.9|17542.9|17566.2|17542.2|17566.9|17542.9|17565.7|17541.7|0
1615930500000|2021-03-16 21:35:00|17565.8|17541.8|17566|17542|17567.4|17543.4|17565.8|17541.8|0
1615930800000|2021-03-16 21:40:00|17565.8|17541.8|17568|17544|17568|17544|17565.3|17541.3|0
1615931100000|2021-03-16 21:45:00|17568.2|17544.2|17568.5|17544.5|17570.1|17546.1|17567.8|17543.8|0
1615931400000|2021-03-16 21:50:00|17568.3|17544.3|17571.8|17547.8|17572.1|17548.1|17568.3|17544.3|0
1615931700000|2021-03-16 21:55:00|17572.1|17548.1|17568.3|17544.3|17572.1|17548.1|17567.8|17543.8|0
1615932000000|2021-03-16 22:00:00|17573.9|17549.9|17583.5|17559.5|17584.3|17560.3|17573.9|17549.9|0
1615932300000|2021-03-16 22:05:00|17584.3|17560.3|17582.7|17558.7|17584.3|17560.3|17581.8|17557.8|0
1615932600000|2021-03-16 22:10:00|17583.1|17559.1|17580.5|17556.5|17584.3|17560.3|17579.6|17555.6|0
1615932900000|2021-03-16 22:15:00|17579.6|17555.6|17580.9|17556.9|17580.9|17556.9|17576.9|17552.9|0
1615933200000|2021-03-16 22:20:00|17580.1|17556.1|17578.4|17554.4|17581.7|17557.7|17578.4|17554.4|0
1615933500000|2021-03-16 22:25:00|17579.2|17555.2|17579.2|17555.2|17579.2|17555.2|17578.4|17554.4|0
1615933800000|2021-03-16 22:30:00|17578.8|17554.8|17576.7|17552.7|17578.8|17554.8|17574.6|17550.6|0
1615934100000|2021-03-16 22:35:00|17575.9|17551.9|17576.7|17552.7|17576.7|17552.7|17575.1|17551.1|0
1615934400000|2021-03-16 22:40:00|17577.6|17553.6|17581.4|17557.4|17582.2|17558.2|17577.6|17553.6|0
1615934700000|2021-03-16 22:45:00|17581|17557|17583.9|17559.9|17583.9|17559.9|17580.6|17556.6|0
1615935000000|2021-03-16 22:50:00|17583.1|17559.1|17579.8|17555.8|17583.1|17559.1|17579.8|17555.8|0
1615935300000|2021-03-16 22:55:00|17579.6|17555.6|17580.9|17556.9|17581.2|17557.2|17579.2|17555.2|0
1615935600000|2021-03-16 23:00:00|17580.1|17556.1|17579.1|17555.1|17581.7|17557.7|17575.9|17551.9|0
1615935900000|2021-03-16 23:05:00|17579.5|17555.5|17582.4|17558.4|17584.9|17560.9|17579.5|17555.5|0
1615936200000|2021-03-16 23:10:00|17582.8|17558.8|17576.6|17552.6|17584.1|17560.1|17575.8|17551.8|0
1615936500000|2021-03-16 23:15:00|17577.4|17553.4|17587.5|17563.5|17589.2|17565.2|17577.1|17553.1|0
1615936800000|2021-03-16 23:20:00|17587.9|17563.9|17584.3|17560.3|17588.3|17564.3|17583.2|17559.2|0
1615937100000|2021-03-16 23:25:00|17583.4|17559.4|17579.9|17555.9|17583.4|17559.4|17578.7|17554.7|0
1615937400000|2021-03-16 23:30:00|17579|17555|17581.1|17557.1|17581.9|17557.9|17579|17555|0
1615937700000|2021-03-16 23:35:00|17580.2|17556.2|17574|17550|17581.1|17557.1|17572.8|17548.8|0
1615938000000|2021-03-16 23:40:00|17573.6|17549.6|17575.3|17551.3|17575.4|17551.4|17571.9|17547.9|0
1615938300000|2021-03-16 23:45:00|17574.4|17550.4|17574|17550|17574.4|17550.4|17571.1|17547.1|0
1615938600000|2021-03-16 23:50:00|17573.6|17549.6|17570.3|17546.3|17576.1|17552.1|17568.6|17544.6|0
1615938900000|2021-03-16 23:55:00|17569.4|17545.4|17567.4|17543.4|17569.4|17545.4|17566.5|17542.5|0
1615939200000|2021-03-17 00:00:00|17567.8|17543.8|17570.9|17546.9|17571.8|17547.8|17562.1|17538.1|0
1615939500000|2021-03-17 00:05:00|17571.8|17547.8|17569.3|17545.3|17578.5|17554.5|17568.4|17544.4|0
1615939800000|2021-03-17 00:10:00|17569.7|17545.7|17565.1|17541.1|17570.1|17546.1|17560.1|17536.1|0
1615940100000|2021-03-17 00:15:00|17565.9|17541.9|17567|17543|17573.2|17549.2|17565.9|17541.9|0
1615940400000|2021-03-17 00:20:00|17566.6|17542.6|17576.3|17552.3|17577.1|17553.1|17566.6|17542.6|0
1615940700000|2021-03-17 00:25:00|17576.7|17552.7|17577.8|17553.8|17582.5|17558.5|17575.5|17551.5|0
1615941000000|2021-03-17 00:30:00|17578.3|17554.3|17575.1|17551.1|17578.5|17554.5|17571.2|17547.2|0
1615941300000|2021-03-17 00:35:00|17574.9|17550.9|17574.7|17550.7|17578.9|17554.9|17573.6|17549.6|0
1615941600000|2021-03-17 00:40:00|17574.5|17550.5|17575|17551|17578.3|17554.3|17574.3|17550.3|0
1615941900000|2021-03-17 00:45:00|17574.6|17550.6|17566.9|17542.9|17575.2|17551.2|17566.9|17542.9|0
1615942200000|2021-03-17 00:50:00|17566.5|17542.5|17557.1|17533.1|17566.9|17542.9|17557.1|17533.1|0
1615942500000|2021-03-17 00:55:00|17556.9|17532.9|17557.1|17533.1|17561.5|17537.5|17552.8|17528.8|0
1615942800000|2021-03-17 01:00:00|17557.3|17533.3|17525.9|17515.9|17557.3|17541.9|17515.9|17505.9|3383
1615943100000|2021-03-17 01:05:00|17526.4|17516.4|17549.4|17539.4|17550.9|17540.9|17522.9|17512.9|815
1615943400000|2021-03-17 01:10:00|17549.9|17539.9|17542.9|17532.9|17554.9|17544.9|17538.9|17528.9|765
1615943700000|2021-03-17 01:15:00|17542.4|17532.4|17517.4|17507.4|17545.4|17535.4|17507.9|17497.9|1006
1615944000000|2021-03-17 01:20:00|17517.9|17507.9|17472.9|17462.9|17523.4|17513.4|17472.4|17462.4|1544
1615944300000|2021-03-17 01:25:00|17471.4|17461.4|17445.9|17435.9|17475.9|17465.9|17444.9|17434.9|2169
1615944600000|2021-03-17 01:30:00|17446.4|17436.4|17329.9|17319.9|17446.4|17436.4|17286.4|17276.4|22836
1615944900000|2021-03-17 01:35:00|17329.4|17319.4|17320.9|17310.9|17331.4|17321.4|17260.9|17250.9|12226
1615945200000|2021-03-17 01:40:00|17319.9|17309.9|17349.4|17339.4|17377.9|17367.9|17275.4|17265.4|12303
1615945500000|2021-03-17 01:45:00|17345.4|17335.4|17357.4|17347.4|17364.4|17354.4|17305.4|17295.4|9111
1615945800000|2021-03-17 01:50:00|17358.4|17348.4|17405.4|17395.4|17428.4|17418.4|17352.4|17342.4|8287
1615946100000|2021-03-17 01:55:00|17406.4|17396.4|17553.4|17543.4|17556.4|17546.4|17404.4|17394.4|11606
1615946400000|2021-03-17 02:00:00|17554.4|17544.4|17544.4|17534.4|17577.4|17567.4|17518.4|17508.4|8963
1615946700000|2021-03-17 02:05:00|17543.4|17533.4|17530.4|17520.4|17553.4|17543.4|17506.4|17496.4|6715
1615947000000|2021-03-17 02:10:00|17532.4|17522.4|17609.4|17599.4|17609.4|17599.4|17529.4|17519.4|8183
1615947300000|2021-03-17 02:15:00|17608.4|17598.4|17604.4|17594.4|17626.4|17616.4|17582.4|17572.4|6565
1615947600000|2021-03-17 02:20:00|17606.4|17596.4|17613.4|17603.4|17639.4|17629.4|17606.4|17596.4|5294
1615947900000|2021-03-17 02:25:00|17610.4|17600.4|17586.4|17576.4|17612.4|17602.4|17571.4|17561.4|4713
1615948200000|2021-03-17 02:30:00|17585.4|17575.4|17610.4|17600.4|17631.4|17621.4|17584.4|17574.4|5255
1615948500000|2021-03-17 02:35:00|17612.4|17602.4|17589.4|17579.4|17648.4|17638.4|17585.4|17575.4|4184
1615948800000|2021-03-17 02:40:00|17590.4|17580.4|17599.4|17589.4|17615.4|17605.4|17573.4|17563.4|2575
1615949100000|2021-03-17 02:45:00|17601.4|17591.4|17533.4|17523.4|17612.4|17602.4|17516.4|17506.4|4535
1615949400000|2021-03-17 02:50:00|17534.4|17524.4|17539.4|17529.4|17556.4|17546.4|17508.4|17498.4|2756
1615949700000|2021-03-17 02:55:00|17538.4|17528.4|17518.4|17508.4|17538.4|17528.4|17510.4|17500.4|2552
1615950000000|2021-03-17 03:00:00|17517.4|17507.4|17505.4|17495.4|17518.4|17508.4|17480.4|17470.4|4742
1615950300000|2021-03-17 03:05:00|17504.4|17494.4|17482.4|17472.4|17510.4|17500.4|17465.4|17455.4|3103
1615950600000|2021-03-17 03:10:00|17483.4|17473.4|17434.4|17424.4|17499.4|17489.4|17424.4|17414.4|4874
1615950900000|2021-03-17 03:15:00|17432.4|17422.4|17416.4|17406.4|17446.4|17436.4|17402.4|17392.4|3966
1615951200000|2021-03-17 03:20:00|17417.4|17407.4|17434.4|17424.4|17459.4|17449.4|17411.4|17401.4|3060
1615951500000|2021-03-17 03:25:00|17435.4|17425.4|17453.4|17443.4|17453.4|17443.4|17417.4|17407.4|1488
1615951800000|2021-03-17 03:30:00|17451.4|17441.4|17448.4|17438.4|17456.4|17446.4|17441.4|17431.4|342
1615952100000|2021-03-17 03:35:00|17447.4|17437.4|17442.4|17432.4|17450.4|17440.4|17440.4|17430.4|345
1615952400000|2021-03-17 03:40:00|17444.4|17434.4|17442.4|17432.4|17444.4|17434.4|17432.4|17422.4|350
1615952700000|2021-03-17 03:45:00|17441.4|17431.4|17442.4|17432.4|17446.4|17436.4|17440.4|17430.4|155
1615953000000|2021-03-17 03:50:00|17443.4|17433.4|17442.4|17432.4|17444.4|17434.4|17440.4|17430.4|148
1615953300000|2021-03-17 03:55:00|17443.4|17433.4|17448.4|17438.4|17450.4|17440.4|17441.4|17431.4|195
1615953600000|2021-03-17 04:00:00|17451.4|17441.4|17448.4|17438.4|17452.4|17442.4|17448.4|17438.4|187
1615953900000|2021-03-17 04:05:00|17449.4|17439.4|17452.4|17442.4|17453.4|17443.4|17448.4|17438.4|71
1615954200000|2021-03-17 04:10:00|17451.4|17441.4|17452.4|17442.4|17452.4|17442.4|17449.4|17439.4|97
1615954500000|2021-03-17 04:15:00|17451.4|17441.4|17441.4|17431.4|17451.4|17441.4|17441.4|17431.4|130
1615954800000|2021-03-17 04:20:00|17440.4|17430.4|17447.4|17437.4|17447.4|17437.4|17440.4|17430.4|120
1615955100000|2021-03-17 04:25:00|17446.4|17436.4|17442.4|17432.4|17448.4|17438.4|17442.4|17432.4|115
1615955400000|2021-03-17 04:30:00|17445.4|17435.4|17442.4|17432.4|17447.4|17437.4|17440.4|17430.4|141
1615955700000|2021-03-17 04:35:00|17443.4|17433.4|17443.4|17433.4|17449.4|17439.4|17443.4|17433.4|222
1615956000000|2021-03-17 04:40:00|17444.4|17434.4|17447.4|17437.4|17447.4|17437.4|17438.4|17428.4|143
1615956300000|2021-03-17 04:45:00|17445.4|17435.4|17444.4|17434.4|17445.4|17435.4|17440.4|17430.4|100
1615956600000|2021-03-17 04:50:00|17443.4|17433.4|17442.4|17432.4|17447.4|17437.4|17442.4|17432.4|180
1615956900000|2021-03-17 04:55:00|17443.4|17433.4|17447.4|17437.4|17449.4|17439.4|17439.4|17429.4|228
1615957200000|2021-03-17 05:00:00|17449.4|17439.4|17442.4|17432.4|17457.4|17447.4|17434.4|17424.4|3123
1615957500000|2021-03-17 05:05:00|17441.4|17431.4|17454.4|17444.4|17459.4|17449.4|17415.4|17405.4|3548
1615957800000|2021-03-17 05:10:00|17453.4|17443.4|17392.4|17382.4|17454.4|17444.4|17387.4|17377.4|4437
1615958100000|2021-03-17 05:15:00|17391.4|17381.4|17408.4|17398.4|17414.4|17404.4|17376.4|17366.4|3904
1615958400000|2021-03-17 05:20:00|17407.4|17397.4|17426.4|17416.4|17427.4|17417.4|17385.4|17375.4|2757
1615958700000|2021-03-17 05:25:00|17424.4|17414.4|17440.4|17430.4|17453.4|17443.4|17410.4|17400.4|3525
1615959000000|2021-03-17 05:30:00|17436.4|17426.4|17469.4|17459.4|17473.4|17463.4|17415.4|17405.4|3017
1615959300000|2021-03-17 05:35:00|17467.4|17457.4|17455.4|17445.4|17468.4|17458.4|17438.4|17428.4|2504
1615959600000|2021-03-17 05:40:00|17456.4|17446.4|17504.4|17494.4|17507.4|17497.4|17456.4|17446.4|3184
1615959900000|2021-03-17 05:45:00|17505.4|17495.4|17510.4|17500.4|17513.4|17503.4|17489.4|17479.4|2998
1615960200000|2021-03-17 05:50:00|17513.4|17503.4|17498.4|17488.4|17525.4|17515.4|17487.4|17477.4|2995
1615960500000|2021-03-17 05:55:00|17502.4|17492.4|17502.4|17492.4|17506.4|17496.4|17487.4|17477.4|3054
1615960800000|2021-03-17 06:00:00|17501.4|17491.4|17460.4|17450.4|17501.4|17491.4|17459.4|17449.4|3122
1615961100000|2021-03-17 06:05:00|17459.4|17449.4|17492.4|17482.4|17492.4|17482.4|17445.4|17435.4|2795
1615961400000|2021-03-17 06:10:00|17493.4|17483.4|17501.4|17491.4|17540.4|17530.4|17491.4|17481.4|5605
1615961700000|2021-03-17 06:15:00|17500.4|17490.4|17474.4|17464.4|17517.4|17507.4|17473.4|17463.4|4430
1615962000000|2021-03-17 06:20:00|17476.4|17466.4|17506.4|17496.4|17512.4|17502.4|17463.4|17453.4|3495
1615962300000|2021-03-17 06:25:00|17508.4|17498.4|17496.4|17486.4|17508.4|17498.4|17484.4|17474.4|2610
1615962600000|2021-03-17 06:30:00|17499.4|17489.4|17485.4|17475.4|17522.4|17512.4|17485.4|17475.4|5201
1615962900000|2021-03-17 06:35:00|17484.4|17474.4|17461.4|17451.4|17486.4|17476.4|17459.4|17449.4|3670
1615963200000|2021-03-17 06:40:00|17460.4|17450.4|17473.4|17463.4|17476.4|17466.4|17446.4|17436.4|2683
1615963500000|2021-03-17 06:45:00|17474.4|17464.4|17480.4|17470.4|17498.4|17488.4|17472.4|17462.4|3458
1615963800000|2021-03-17 06:50:00|17479.4|17469.4|17461.4|17451.4|17488.4|17478.4|17461.4|17451.4|3007
1615964100000|2021-03-17 06:55:00|17462.4|17452.4|17454.4|17444.4|17477.4|17467.4|17451.4|17441.4|3964
1615964400000|2021-03-17 07:00:00|17453.4|17443.4|17473.4|17463.4|17477.4|17467.4|17452.4|17442.4|812
1615964700000|2021-03-17 07:05:00|17472.4|17462.4|17463.4|17453.4|17472.4|17462.4|17459.4|17449.4|462
1615965000000|2021-03-17 07:10:00|17464.4|17454.4|17470.4|17460.4|17471.4|17461.4|17463.4|17453.4|473
1615965300000|2021-03-17 07:15:00|17469.4|17459.4|17467.4|17457.4|17474.4|17464.4|17467.4|17457.4|213
1615965600000|2021-03-17 07:20:00|17468.4|17458.4|17468.4|17458.4|17470.4|17460.4|17462.4|17452.4|304
1615965900000|2021-03-17 07:25:00|17469.4|17459.4|17473.4|17463.4|17475.4|17465.4|17468.4|17458.4|175
1615966200000|2021-03-17 07:30:00|17472.4|17462.4|17480.4|17470.4|17481.4|17471.4|17472.4|17462.4|268
1615966500000|2021-03-17 07:35:00|17479.4|17469.4|17477.4|17467.4|17480.4|17470.4|17475.4|17465.4|309
1615966800000|2021-03-17 07:40:00|17478.4|17468.4|17477.4|17467.4|17482.4|17472.4|17476.4|17466.4|274
1615967100000|2021-03-17 07:45:00|17479.4|17469.4|17483.4|17473.4|17488.4|17478.4|17479.4|17469.4|249
1615967400000|2021-03-17 07:50:00|17484.4|17474.4|17479.4|17469.4|17484.4|17474.4|17476.4|17466.4|536
1615967700000|2021-03-17 07:55:00|17478.4|17468.4|17480.4|17470.4|17485.4|17475.4|17477.4|17467.4|315
1615968000000|2021-03-17 08:00:00|17481.4|17469.4|17482.4|17470.4|17483.4|17472.4|17476.4|17464.4|649
1615968300000|2021-03-17 08:05:00|17484.4|17471.4|17480.4|17469.4|17485.4|17474.4|17478.4|17466.4|564
1615968600000|2021-03-17 08:10:00|17481.4|17468.4|17475.4|17463.4|17485.4|17474.4|17474.4|17462.4|365
1615968900000|2021-03-17 08:15:00|17476.4|17464.4|17470.4|17459.4|17476.4|17465.4|17469.4|17458.4|325
1615969200000|2021-03-17 08:20:00|17471.4|17458.4|17455.4|17444.4|17471.4|17458.4|17455.4|17443.4|798
1615969500000|2021-03-17 08:25:00|17456.4|17445.4|17459.4|17444.4|17466.4|17455.4|17454.4|17442.4|976
1615969800000|2021-03-17 08:30:00|17464.5|17440.5|17464.5|17440.5|17471.1|17447.1|17462.7|17438.7|0
1615970100000|2021-03-17 08:35:00|17464.9|17440.9|17470|17446|17470.5|17446.5|17461.4|17437.4|94
1615970400000|2021-03-17 08:40:00|17469.8|17445.8|17464.2|17440.2|17473.7|17449.7|17462.8|17438.8|0
1615970700000|2021-03-17 08:45:00|17464|17440|17470.2|17446.2|17472.9|17448.9|17463.6|17439.6|0
1615971000000|2021-03-17 08:50:00|17467.9|17443.9|17470.6|17446.6|17471.1|17447.1|17464.8|17440.8|0
1615971300000|2021-03-17 08:55:00|17468.4|17444.4|17465.3|17441.3|17471.1|17447.1|17464.4|17440.4|0
1615971600000|2021-03-17 09:00:00|17465.7|17441.7|17460.4|17448.4|17465.7|17453.4|17456.4|17441.7|398
1615971900000|2021-03-17 09:05:00|17461.4|17449.4|17460.4|17449.4|17466.4|17455.4|17460.4|17449.4|70
1615972200000|2021-03-17 09:10:00|17459.4|17448.4|17463.4|17451.4|17464.4|17453.4|17458.4|17446.4|168
1615972500000|2021-03-17 09:15:00|17462.4|17450.4|17458.4|17446.4|17463.4|17451.4|17457.4|17445.4|184
1615972800000|2021-03-17 09:20:00|17459.4|17447.4|17460.4|17448.4|17460.4|17449.4|17456.4|17444.4|182
1615973100000|2021-03-17 09:25:00|17461.4|17449.4|17464.4|17452.4|17468.4|17456.4|17460.4|17448.4|97
1615973400000|2021-03-17 09:30:00|17465.4|17453.4|17460.4|17449.4|17465.4|17454.4|17460.4|17448.4|73
1615973700000|2021-03-17 09:35:00|17461.4|17448.4|17459.4|17447.4|17461.4|17449.4|17458.4|17446.4|228
1615974000000|2021-03-17 09:40:00|17458.4|17446.4|17462.4|17450.4|17462.4|17451.4|17458.4|17446.4|159
1615974300000|2021-03-17 09:45:00|17461.4|17449.4|17455.4|17444.4|17461.4|17450.4|17455.4|17444.4|371
1615974600000|2021-03-17 09:50:00|17456.4|17445.4|17454.4|17442.4|17456.4|17445.4|17451.4|17439.4|152
1615974900000|2021-03-17 09:55:00|17455.4|17443.4|17457.4|17445.4|17460.4|17449.4|17454.4|17443.4|154
1615975200000|2021-03-17 10:00:00|17458.4|17446.4|17454.4|17441.4|17459.4|17448.4|17454.4|17441.4|75
1615975500000|2021-03-17 10:05:00|17453.4|17442.4|17448.4|17437.4|17455.4|17444.4|17448.4|17437.4|233
1615975800000|2021-03-17 10:10:00|17447.4|17436.4|17445.4|17433.4|17451.4|17439.4|17444.4|17433.4|270
1615976100000|2021-03-17 10:15:00|17444.4|17434.4|17442.4|17430.4|17446.4|17434.4|17440.4|17428.4|199
1615976400000|2021-03-17 10:20:00|17441.4|17431.4|17449.4|17437.4|17449.4|17438.4|17436.4|17424.4|306
1615976700000|2021-03-17 10:25:00|17450.4|17438.4|17450.4|17438.4|17451.4|17439.4|17447.4|17435.4|122
1615977000000|2021-03-17 10:30:00|17449.4|17437.4|17451.4|17439.4|17454.4|17442.4|17449.4|17437.4|78
1615977300000|2021-03-17 10:35:00|17452.4|17440.4|17453.4|17441.4|17454.4|17443.4|17450.4|17439.4|46
1615977600000|2021-03-17 10:40:00|17454.4|17442.4|17447.4|17435.4|17454.4|17443.4|17445.4|17433.4|124
1615977900000|2021-03-17 10:45:00|17446.4|17434.4|17444.4|17432.4|17447.4|17434.4|17441.4|17430.4|259
1615978200000|2021-03-17 10:50:00|17445.4|17433.4|17443.4|17432.4|17450.4|17438.4|17442.4|17431.4|319
1615978500000|2021-03-17 10:55:00|17444.4|17431.4|17434.4|17422.4|17445.4|17434.4|17433.4|17421.4|361
1615978800000|2021-03-17 11:00:00|17435.4|17424.4|17431.4|17419.4|17438.4|17426.4|17427.4|17415.4|363
1615979100000|2021-03-17 11:05:00|17432.4|17420.4|17427.4|17415.4|17435.4|17424.4|17425.4|17413.4|256
1615979400000|2021-03-17 11:10:00|17425.4|17414.4|17426.4|17414.4|17427.4|17415.4|17421.4|17409.4|376
1615979700000|2021-03-17 11:15:00|17425.4|17413.4|17411.4|17399.4|17425.4|17413.4|17410.4|17399.4|421
1615980000000|2021-03-17 11:20:00|17410.4|17400.4|17413.4|17402.4|17416.4|17404.4|17410.4|17398.4|254
1615980300000|2021-03-17 11:25:00|17414.4|17401.4|17407.4|17395.4|17414.4|17402.4|17405.4|17394.4|285
1615980600000|2021-03-17 11:30:00|17408.4|17394.4|17402.4|17391.4|17408.4|17395.4|17396.4|17385.4|340
1615980900000|2021-03-17 11:35:00|17403.4|17392.4|17414.4|17401.4|17414.4|17401.4|17402.4|17390.4|236
1615981200000|2021-03-17 11:40:00|17413.4|17400.4|17415.4|17403.4|17415.4|17403.4|17409.4|17398.4|137
1615981500000|2021-03-17 11:45:00|17414.4|17402.4|17409.4|17397.4|17414.4|17402.4|17405.4|17393.4|89
1615981800000|2021-03-17 11:50:00|17408.4|17398.4|17409.4|17397.4|17409.4|17398.4|17404.4|17392.4|63
1615982100000|2021-03-17 11:55:00|17408.4|17398.4|17409.4|17398.4|17413.4|17401.4|17407.4|17395.4|63
1615982400000|2021-03-17 12:00:00|17408.4|17397.4|17402.4|17390.4|17408.4|17397.4|17399.4|17388.4|276
1615982700000|2021-03-17 12:05:00|17401.4|17389.4|17406.4|17394.4|17406.4|17395.4|17399.4|17388.4|120
1615983000000|2021-03-17 12:10:00|17405.4|17395.4|17418.4|17407.4|17420.4|17408.4|17404.4|17393.4|80
1615983300000|2021-03-17 12:15:00|17417.4|17406.4|17420.4|17408.4|17421.4|17410.4|17415.4|17404.4|88
1615983600000|2021-03-17 12:20:00|17421.4|17409.4|17414.4|17402.4|17422.4|17410.4|17410.4|17399.4|96
1615983900000|2021-03-17 12:25:00|17415.4|17403.4|17411.4|17400.4|17416.4|17405.4|17411.4|17400.4|33
1615984200000|2021-03-17 12:30:00|17410.4|17399.4|17423.4|17411.4|17423.4|17412.4|17410.4|17399.4|120
1615984500000|2021-03-17 12:35:00|17422.4|17412.4|17423.4|17411.4|17426.4|17414.4|17415.4|17404.4|164
1615984800000|2021-03-17 12:40:00|17422.4|17410.4|17419.4|17407.4|17422.4|17411.4|17416.4|17404.4|68
1615985100000|2021-03-17 12:45:00|17420.4|17408.4|17430.4|17418.4|17431.4|17420.4|17420.4|17408.4|161
1615985400000|2021-03-17 12:50:00|17431.4|17419.4|17430.4|17418.4|17432.4|17421.4|17427.4|17415.4|33
1615985700000|2021-03-17 12:55:00|17431.4|17419.4|17434.4|17423.4|17436.4|17424.4|17431.4|17419.4|49
1615986000000|2021-03-17 13:00:00|17435.4|17422.4|17433.4|17421.4|17435.4|17424.4|17430.4|17419.4|58
1615986300000|2021-03-17 13:05:00|17432.4|17420.4|17430.4|17419.4|17433.4|17422.4|17427.4|17416.4|58
1615986600000|2021-03-17 13:10:00|17429.4|17418.4|17442.4|17430.4|17446.4|17435.4|17428.4|17416.4|190
1615986900000|2021-03-17 13:15:00|17443.4|17431.4|17442.4|17430.4|17445.4|17434.4|17441.4|17430.4|44
1615987200000|2021-03-17 13:20:00|17441.4|17431.4|17438.4|17427.4|17445.4|17434.4|17438.4|17427.4|85
1615987500000|2021-03-17 13:25:00|17439.4|17428.4|17442.4|17431.4|17444.4|17433.4|17438.4|17427.4|109
1615987800000|2021-03-17 13:30:00|17441.4|17429.4|17437.4|17426.4|17448.4|17437.4|17437.4|17425.4|371
1615988100000|2021-03-17 13:35:00|17436.4|17425.4|17445.4|17433.4|17446.4|17435.4|17434.4|17423.4|407
1615988400000|2021-03-17 13:40:00|17444.4|17432.4|17455.4|17443.4|17455.4|17444.4|17441.4|17430.4|438
1615988700000|2021-03-17 13:45:00|17454.4|17444.4|17449.4|17438.4|17455.4|17444.4|17448.4|17436.4|266
1615989000000|2021-03-17 13:50:00|17448.4|17437.4|17446.4|17435.4|17449.4|17438.4|17440.4|17428.4|177
1615989300000|2021-03-17 13:55:00|17445.4|17433.4|17439.4|17428.4|17445.4|17433.4|17435.4|17423.4|217
1615989600000|2021-03-17 14:00:00|17438.4|17427.4|17428.4|17417.4|17441.4|17430.4|17422.4|17411.4|365
1615989900000|2021-03-17 14:05:00|17429.4|17416.4|17422.4|17410.4|17433.4|17422.4|17421.4|17410.4|436
1615990200000|2021-03-17 14:10:00|17421.4|17411.4|17436.4|17425.4|17436.4|17425.4|17420.4|17409.4|232
1615990500000|2021-03-17 14:15:00|17435.4|17424.4|17439.4|17428.4|17445.4|17433.4|17433.4|17421.4|354
1615990800000|2021-03-17 14:20:00|17438.4|17427.4|17436.4|17425.4|17440.4|17429.4|17428.4|17417.4|240
1615991100000|2021-03-17 14:25:00|17437.4|17426.4|17435.4|17423.4|17441.4|17430.4|17434.4|17423.4|143
1615991400000|2021-03-17 14:30:00|17434.4|17422.4|17434.4|17423.4|17437.4|17426.4|17428.4|17416.4|261
1615991700000|2021-03-17 14:35:00|17435.4|17422.4|17431.4|17419.4|17440.4|17429.4|17430.4|17419.4|220
1615992000000|2021-03-17 14:40:00|17430.4|17418.4|17411.4|17399.4|17430.4|17419.4|17410.4|17399.4|490
1615992300000|2021-03-17 14:45:00|17410.4|17400.4|17404.4|17393.4|17411.4|17400.4|17404.4|17393.4|324
1615992600000|2021-03-17 14:50:00|17403.4|17392.4|17404.4|17393.4|17408.4|17397.4|17400.4|17389.4|445
1615992900000|2021-03-17 14:55:00|17405.4|17392.4|17397.4|17385.4|17406.4|17394.4|17395.4|17383.4|557
1615993200000|2021-03-17 15:00:00|17396.4|17386.4|17388.4|17376.4|17397.4|17386.4|17386.4|17375.4|933
1615993500000|2021-03-17 15:05:00|17387.4|17377.4|17385.4|17374.4|17389.4|17377.4|17382.4|17371.4|882
1615993800000|2021-03-17 15:10:00|17386.4|17373.4|17388.4|17377.4|17397.4|17386.4|17383.4|17372.4|526
1615994100000|2021-03-17 15:15:00|17387.4|17376.4|17385.4|17374.4|17389.4|17378.4|17383.4|17372.4|707
1615994400000|2021-03-17 15:20:00|17386.4|17375.4|17379.4|17368.4|17395.4|17384.4|17378.4|17367.4|810
1615994700000|2021-03-17 15:25:00|17380.4|17369.4|17383.4|17372.4|17386.4|17375.4|17377.4|17366.4|406
1615995000000|2021-03-17 15:30:00|17384.4|17373.4|17376.4|17364.4|17385.4|17373.4|17371.4|17359.4|415
1615995300000|2021-03-17 15:35:00|17375.4|17363.4|17371.4|17360.4|17379.4|17368.4|17368.4|17357.4|345
1615995600000|2021-03-17 15:40:00|17372.4|17359.4|17371.4|17360.4|17374.4|17363.4|17364.4|17352.4|452
1615995900000|2021-03-17 15:45:00|17372.4|17361.4|17373.4|17361.4|17379.4|17367.4|17370.4|17358.4|262
1615996200000|2021-03-17 15:50:00|17372.4|17362.4|17372.4|17360.4|17382.4|17371.4|17371.4|17360.4|333
1615996500000|2021-03-17 15:55:00|17371.4|17359.4|17368.4|17356.4|17372.4|17361.4|17364.4|17353.4|346
1615996800000|2021-03-17 16:00:00|17367.4|17357.4|17364.4|17353.4|17368.4|17357.4|17360.4|17349.4|240
1615997100000|2021-03-17 16:05:00|17365.4|17354.4|17374.4|17362.4|17376.4|17365.4|17364.4|17354.4|333
1615997400000|2021-03-17 16:10:00|17375.4|17363.4|17373.4|17362.4|17377.4|17366.4|17371.4|17359.4|134
1615997700000|2021-03-17 16:15:00|17374.4|17363.4|17379.4|17368.4|17381.4|17370.4|17374.4|17362.4|257
1615998000000|2021-03-17 16:20:00|17380.4|17367.4|17374.4|17362.4|17381.4|17369.4|17373.4|17362.4|90
1615998300000|2021-03-17 16:25:00|17375.4|17363.4|17399.4|17387.4|17399.4|17388.4|17375.4|17362.4|258
1615998600000|2021-03-17 16:30:00|17398.4|17388.4|17382.4|17370.4|17400.4|17388.4|17382.4|17370.4|115
1615998900000|2021-03-17 16:35:00|17381.4|17371.4|17387.4|17376.4|17389.4|17378.4|17381.4|17369.4|103
1615999200000|2021-03-17 16:40:00|17388.4|17375.4|17378.4|17367.4|17389.4|17377.4|17378.4|17367.4|140
1615999500000|2021-03-17 16:45:00|17377.4|17366.4|17385.4|17373.4|17385.4|17373.4|17377.4|17366.4|39
1615999800000|2021-03-17 16:50:00|17386.4|17374.4|17388.4|17376.4|17390.4|17379.4|17381.4|17369.4|202
1616000100000|2021-03-17 16:55:00|17387.4|17375.4|17379.4|17366.4|17388.4|17376.4|17377.4|17365.4|47
1616000400000|2021-03-17 17:00:00|17378.4|17367.4|17376.4|17364.4|17384.4|17373.4|17375.4|17363.4|179
1616000700000|2021-03-17 17:05:00|17375.4|17365.4|17385.4|17373.4|17385.4|17373.4|17375.4|17364.4|123
1616001000000|2021-03-17 17:10:00|17384.4|17374.4|17386.4|17374.4|17388.4|17377.4|17381.4|17370.4|24
1616001300000|2021-03-17 17:15:00|17385.4|17375.4|17396.4|17385.4|17397.4|17386.4|17383.4|17372.4|99
1616001600000|2021-03-17 17:20:00|17395.4|17384.4|17395.4|17383.4|17397.4|17385.4|17391.4|17380.4|52
1616001900000|2021-03-17 17:25:00|17396.4|17384.4|17397.4|17386.4|17400.4|17389.4|17394.4|17383.4|49
1616002200000|2021-03-17 17:30:00|17398.4|17387.4|17394.4|17382.4|17400.4|17389.4|17392.4|17381.4|183
1616002500000|2021-03-17 17:35:00|17395.4|17383.4|17396.4|17385.4|17399.4|17387.4|17395.4|17383.4|40
1616002800000|2021-03-17 17:40:00|17395.4|17384.4|17396.4|17384.4|17397.4|17386.4|17391.4|17380.4|32
1616003100000|2021-03-17 17:45:00|17397.4|17385.4|17397.4|17385.4|17398.4|17386.4|17393.4|17382.4|19
1616003400000|2021-03-17 17:50:00|17395.4|17383.4|17389.4|17378.4|17395.4|17383.4|17389.4|17378.4|77
1616003700000|2021-03-17 17:55:00|17388.4|17377.4|17381.4|17368.4|17390.4|17379.4|17378.4|17367.4|121
1616004000000|2021-03-17 18:00:00|17383.4|17369.4|17433.4|17420.4|17467.4|17454.4|17383.4|17369.4|1129
1616004300000|2021-03-17 18:05:00|17436.4|17419.4|17438.4|17427.4|17462.4|17449.4|17436.4|17419.4|393
1616004600000|2021-03-17 18:10:00|17439.4|17428.4|17450.4|17439.4|17466.4|17454.4|17439.4|17428.4|409
1616004900000|2021-03-17 18:15:00|17452.4|17438.4|17451.4|17439.4|17463.4|17451.4|17444.4|17433.4|483
1616005200000|2021-03-17 18:20:00|17452.4|17440.4|17428.4|17416.4|17452.4|17440.4|17427.4|17416.4|360
1616005500000|2021-03-17 18:25:00|17429.4|17417.4|17411.4|17399.4|17438.4|17425.4|17411.4|17399.4|371
1616005800000|2021-03-17 18:30:00|17412.4|17400.4|17425.4|17413.4|17434.4|17422.4|17409.4|17398.4|233
1616006100000|2021-03-17 18:35:00|17426.4|17414.4|17457.4|17445.4|17459.4|17448.4|17424.4|17412.4|251
1616006400000|2021-03-17 18:40:00|17456.4|17444.4|17488.4|17477.4|17489.4|17478.4|17455.4|17444.4|535
1616006700000|2021-03-17 18:45:00|17487.4|17475.4|17488.4|17476.4|17501.4|17490.4|17483.4|17471.4|921
1616007000000|2021-03-17 18:50:00|17486.4|17475.4|17508.4|17496.4|17508.4|17496.4|17483.4|17471.4|344
1616007300000|2021-03-17 18:55:00|17507.4|17495.4|17505.4|17493.4|17511.4|17500.4|17501.4|17489.4|258
1616007600000|2021-03-17 19:00:00|17506.4|17494.4|17518.4|17506.4|17520.4|17509.4|17504.4|17493.4|423
1616007900000|2021-03-17 19:05:00|17517.4|17505.4|17522.4|17509.4|17527.4|17515.4|17509.4|17497.4|270
1616008200000|2021-03-17 19:10:00|17521.4|17508.4|17516.4|17503.4|17527.4|17516.4|17510.4|17499.4|329
1616008500000|2021-03-17 19:15:00|17515.4|17504.4|17508.4|17496.4|17521.4|17510.4|17507.4|17496.4|201
1616008800000|2021-03-17 19:20:00|17507.4|17495.4|17496.4|17484.4|17507.4|17495.4|17495.4|17484.4|126
1616009100000|2021-03-17 19:25:00|17497.4|17485.4|17502.4|17491.4|17508.4|17497.4|17497.4|17485.4|67
1616009400000|2021-03-17 19:30:00|17501.4|17490.4|17516.4|17504.4|17517.4|17505.4|17499.4|17488.4|172
1616009700000|2021-03-17 19:35:00|17515.4|17503.4|17505.4|17493.4|17515.4|17503.4|17504.4|17493.4|157
1616010000000|2021-03-17 19:40:00|17504.4|17492.4|17497.9|17487.9|17508.4|17497.4|17497.4|17486.4|145
1616010300000|2021-03-17 19:45:00|17498.4|17488.4|17496.4|17486.4|17499.4|17489.4|17492.9|17482.9|150
1616010600000|2021-03-17 19:50:00|17495.9|17485.9|17488.4|17478.4|17496.4|17486.4|17483.9|17473.9|277
1616010900000|2021-03-17 19:55:00|17488.9|17478.9|17489.4|17479.4|17492.9|17482.9|17484.9|17474.9|471
1616011200000|2021-03-17 20:00:00|17490.4|17480.4|17493.4|17483.4|17494.9|17484.9|17483.4|17473.4|629
1616011500000|2021-03-17 20:05:00|17492.9|17482.9|17494.4|17484.4|17494.4|17484.4|17490.9|17480.9|76
1616011800000|2021-03-17 20:10:00|17493.9|17483.9|17496.4|17486.4|17496.4|17486.4|17492.9|17482.9|69
1616012100000|2021-03-17 20:15:00|17495.9|17485.9|17491.4|17481.4|17496.4|17486.4|17490.4|17480.4|47
1616012400000|2021-03-17 20:20:00|17490.9|17480.9|17483.4|17473.4|17491.9|17481.9|17480.9|17470.9|139
1616012700000|2021-03-17 20:25:00|17482.9|17472.9|17476.9|17466.9|17484.4|17474.4|17473.9|17463.9|186
1616013000000|2021-03-17 20:30:00|17477.4|17467.4|17475.4|17465.4|17479.9|17469.9|17472.9|17462.9|143
1616013300000|2021-03-17 20:35:00|17474.9|17464.9|17473.9|17463.9|17475.4|17465.4|17470.9|17460.9|76
1616013600000|2021-03-17 20:40:00|17476.4|17466.4|17476.9|17466.9|17476.9|17466.9|17474.9|17464.9|21
1616013900000|2021-03-17 20:45:00|17476.4|17466.4|17476.9|17466.9|17479.9|17469.9|17474.9|17464.9|183
1616014200000|2021-03-17 20:50:00|17476.4|17466.4|17475.9|17465.9|17476.4|17466.4|17475.9|17465.9|9
1616014500000|2021-03-17 20:55:00|17475.4|17465.4|17469.9|17459.9|17475.4|17465.4|17469.9|17459.9|104
1616014800000|2021-03-17 21:00:00|17470.4|17460.4|17473.4|17463.4|17473.4|17463.4|17470.4|17460.4|4
1616015100000|2021-03-17 21:05:00|17471.9|17461.9|17472.4|17462.4|17473.4|17463.4|17470.9|17460.9|5
1616015400000|2021-03-17 21:10:00|17471.9|17461.9|17482.4|17472.4|17482.9|17472.9|17470.4|17460.4|9
1616015700000|2021-03-17 21:15:00|17489.4|17465.4|17491.3|17467.3|17491.3|17467.3|17489.4|17465.4|0
1616016000000|2021-03-17 21:20:00|17490.2|17466.2|17491.2|17467.2|17491.3|17467.3|17490.2|17466.2|0
1616016300000|2021-03-17 21:25:00|17491.1|17467.1|17491.9|17467.9|17491.9|17467.9|17491.1|17467.1|0
1616016600000|2021-03-17 21:30:00|17491.3|17467.3|17493|17469|17493.2|17469.2|17491.3|17467.3|0
1616016900000|2021-03-17 21:35:00|17493.2|17469.2|17493.4|17469.4|17493.4|17469.4|17493.2|17469.2|0
1616017200000|2021-03-17 21:40:00|17493.3|17469.3|17493.8|17469.8|17493.8|17469.8|17493.3|17469.3|0
1616017500000|2021-03-17 21:45:00|17494|17470|17489.9|17465.9|17494|17470|17489.9|17465.9|0
1616017800000|2021-03-17 21:50:00|17491.2|17467.2|17492.4|17468.4|17492.4|17468.4|17491.2|17467.2|0
1616018100000|2021-03-17 21:55:00|17492.3|17468.3|17492|17468|17492.7|17468.7|17490.7|17466.7|0
1616018400000|2021-03-17 22:00:00|17493.5|17469.5|17514.7|17490.7|17514.7|17490.7|17492.7|17468.7|0
1616018700000|2021-03-17 22:05:00|17514.3|17490.3|17514.8|17490.8|17518|17494|17514.3|17490.3|0
1616019000000|2021-03-17 22:10:00|17515.6|17491.6|17515.6|17491.6|17518.1|17494.1|17514|17490|0
1616019300000|2021-03-17 22:15:00|17514.8|17490.8|17514.6|17490.6|17517.5|17493.5|17513|17489|0
1616019600000|2021-03-17 22:20:00|17515|17491|17514.6|17490.6|17517.5|17493.5|17513.8|17489.8|0
1616019900000|2021-03-17 22:25:00|17515.5|17491.5|17518|17494|17519.6|17495.6|17513.8|17489.8|0
1616020200000|2021-03-17 22:30:00|17518.8|17494.8|17518|17494|17519.6|17495.6|17517.1|17493.1|0
1616020500000|2021-03-17 22:35:00|17517.5|17493.5|17515.7|17491.7|17518|17494|17514.6|17490.6|0
1616020800000|2021-03-17 22:40:00|17514.8|17490.8|17508.6|17484.6|17516.5|17492.5|17508.6|17484.6|0
1616021100000|2021-03-17 22:45:00|17508.2|17484.2|17510.4|17486.4|17511.2|17487.2|17506.2|17482.2|0
1616021400000|2021-03-17 22:50:00|17511.2|17487.2|17512|17488|17512|17488|17508.7|17484.7|0
1616021700000|2021-03-17 22:55:00|17512.4|17488.4|17510.4|17486.4|17512.9|17488.9|17507.9|17483.9|0
1616022000000|2021-03-17 23:00:00|17511.2|17487.2|17512.9|17488.9|17517.9|17493.9|17509.6|17485.6|0
1616022300000|2021-03-17 23:05:00|17513.7|17489.7|17510.3|17486.3|17513.7|17489.7|17509.5|17485.5|0
1616022600000|2021-03-17 23:10:00|17508.7|17484.7|17513.3|17489.3|17514.5|17490.5|17508.7|17484.7|0
1616022900000|2021-03-17 23:15:00|17514.2|17490.2|17509.1|17485.1|17514.2|17490.2|17506.6|17482.6|0
1616023200000|2021-03-17 23:20:00|17508.6|17484.6|17517.6|17493.6|17517.6|17493.6|17508.6|17484.6|0
1616023500000|2021-03-17 23:25:00|17518.4|17494.4|17520.9|17496.9|17521.7|17497.7|17517.6|17493.6|0
1616023800000|2021-03-17 23:30:00|17521.7|17497.7|17527|17503|17529.3|17505.3|17521.7|17497.7|0
1616024100000|2021-03-17 23:35:00|17526.6|17502.6|17528.2|17504.2|17529.4|17505.4|17526.6|17502.6|0
1616024400000|2021-03-17 23:40:00|17528.6|17504.6|17531.7|17507.7|17532.1|17508.1|17528.6|17504.6|0
1616024700000|2021-03-17 23:45:00|17532.1|17508.1|17532|17508|17533.7|17509.7|17530.4|17506.4|0
1616025000000|2021-03-17 23:50:00|17532.4|17508.4|17536.9|17512.9|17538.9|17514.9|17532|17508|0
1616025300000|2021-03-17 23:55:00|17537.3|17513.3|17537.8|17513.8|17540.6|17516.6|17535.2|17511.2|0
1616025600000|2021-03-18 00:00:00|17538.6|17514.6|17546.6|17522.6|17546.6|17522.6|17537|17513|0
1616025900000|2021-03-18 00:05:00|17546.1|17522.1|17552.5|17528.5|17554.2|17530.2|17543.2|17519.2|0
1616026200000|2021-03-18 00:10:00|17552.1|17528.1|17553.9|17529.9|17558.7|17534.7|17552.1|17528.1|0
1616026500000|2021-03-18 00:15:00|17554.7|17530.7|17551.7|17527.7|17557.4|17533.4|17551.7|17527.7|0
1616026800000|2021-03-18 00:20:00|17552.1|17528.1|17554.8|17530.8|17555.1|17531.1|17551.2|17527.2|0
1616027100000|2021-03-18 00:25:00|17554.4|17530.4|17553.3|17529.3|17555.6|17531.6|17550.9|17526.9|0
1616027400000|2021-03-18 00:30:00|17554.4|17530.4|17558|17534|17561.8|17537.8|17554.4|17530.4|0
1616027700000|2021-03-18 00:35:00|17558.2|17534.2|17559.1|17535.1|17565.4|17541.4|17557.9|17533.9|0
1616028000000|2021-03-18 00:40:00|17557.9|17533.9|17559.4|17535.4|17560.6|17536.6|17555.9|17531.9|0
1616028300000|2021-03-18 00:45:00|17559|17535|17542.5|17518.5|17563.3|17539.3|17539.8|17515.8|0
1616028600000|2021-03-18 00:50:00|17542.1|17518.1|17542.9|17518.9|17544.7|17520.7|17541.6|17517.6|0
1616028900000|2021-03-18 00:55:00|17543.1|17519.1|17529.1|17505.1|17546|17522|17527.7|17503.7|0
1616029200000|2021-03-18 01:00:00|17535.9|17525.9|17569.4|17559.4|17577.4|17567.4|17528.4|17518.4|3655
1616029500000|2021-03-18 01:05:00|17568.9|17558.9|17566.4|17556.4|17573.9|17563.9|17557.9|17547.9|1312
1616029800000|2021-03-18 01:10:00|17565.4|17555.4|17590.9|17580.9|17595.9|17585.9|17563.4|17553.4|1296
1616030100000|2021-03-18 01:15:00|17589.4|17579.4|17564.9|17554.9|17595.4|17585.4|17538.4|17528.4|3573
1616030400000|2021-03-18 01:20:00|17564.4|17554.4|17547.4|17537.4|17575.9|17565.9|17544.4|17534.4|1604
1616030700000|2021-03-18 01:25:00|17546.9|17536.9|17560.4|17550.4|17562.9|17552.9|17530.9|17520.9|2653
1616031000000|2021-03-18 01:30:00|17558.9|17548.9|17565.4|17555.4|17626.9|17616.9|17534.4|17524.4|18749
1616031300000|2021-03-18 01:35:00|17564.4|17554.4|17622.4|17612.4|17638.9|17628.9|17564.4|17554.4|9084
1616031600000|2021-03-18 01:40:00|17621.9|17611.9|17595.4|17585.4|17630.4|17620.4|17563.4|17553.4|7406
1616031900000|2021-03-18 01:45:00|17596.4|17586.4|17650.4|17640.4|17661.4|17651.4|17585.4|17575.4|5916
1616032200000|2021-03-18 01:50:00|17651.4|17641.4|17655.4|17645.4|17670.4|17660.4|17631.4|17621.4|8203
1616032500000|2021-03-18 01:55:00|17657.4|17647.4|17628.4|17618.4|17677.4|17667.4|17628.4|17618.4|6378
1616032800000|2021-03-18 02:00:00|17630.4|17620.4|17656.6|17646.6|17683.6|17673.6|17623.4|17613.4|5756
1616033100000|2021-03-18 02:05:00|17657.6|17647.6|17620.6|17610.6|17670.6|17660.6|17617.6|17607.6|5114
1616033400000|2021-03-18 02:10:00|17622.6|17612.6|17588.6|17578.6|17622.6|17612.6|17571.6|17561.6|6963
1616033700000|2021-03-18 02:15:00|17586.6|17576.6|17559.6|17549.6|17587.6|17577.6|17547.6|17537.6|6479
1616034000000|2021-03-18 02:20:00|17556.6|17546.6|17530.6|17520.6|17556.6|17546.6|17522.6|17512.6|5815
1616034300000|2021-03-18 02:25:00|17531.6|17521.6|17574.6|17564.6|17574.6|17564.6|17521.6|17511.6|2681
1616034600000|2021-03-18 02:30:00|17576.6|17566.6|17574.6|17564.6|17596.6|17586.6|17551.6|17541.6|3407
1616034900000|2021-03-18 02:35:00|17577.6|17567.6|17605.6|17595.6|17620.6|17610.6|17575.6|17565.6|2682
1616035200000|2021-03-18 02:40:00|17606.6|17596.6|17624.6|17614.6|17626.6|17616.6|17592.6|17582.6|2452
1616035500000|2021-03-18 02:45:00|17623.6|17613.6|17640.6|17630.6|17644.6|17634.6|17619.6|17609.6|3641
1616035800000|2021-03-18 02:50:00|17642.6|17632.6|17663.6|17653.6|17664.6|17654.6|17622.6|17612.6|3317
1616036100000|2021-03-18 02:55:00|17664.6|17654.6|17702.6|17692.6|17705.6|17695.6|17654.6|17644.6|5553
1616036400000|2021-03-18 03:00:00|17701.6|17691.6|17672.6|17662.6|17722.6|17712.6|17669.6|17659.6|6661
1616036700000|2021-03-18 03:05:00|17674.6|17664.6|17644.6|17634.6|17675.6|17665.6|17632.6|17622.6|4862
1616037000000|2021-03-18 03:10:00|17646.6|17636.6|17652.6|17642.6|17659.6|17649.6|17633.6|17623.6|3524
1616037300000|2021-03-18 03:15:00|17653.6|17643.6|17641.6|17631.6|17667.6|17657.6|17639.6|17629.6|2009
1616037600000|2021-03-18 03:20:00|17642.6|17632.6|17625.6|17615.6|17642.6|17632.6|17615.6|17605.6|2778
1616037900000|2021-03-18 03:25:00|17626.6|17616.6|17575.6|17565.6|17628.6|17618.6|17571.6|17561.6|4062
1616038200000|2021-03-18 03:30:00|17579.6|17569.6|17578.6|17568.6|17593.6|17583.6|17574.6|17564.6|911
1616038500000|2021-03-18 03:35:00|17580.6|17570.6|17574.6|17564.6|17583.6|17573.6|17572.6|17562.6|567
1616038800000|2021-03-18 03:40:00|17577.6|17567.6|17581.6|17571.6|17585.6|17575.6|17571.6|17561.6|415
1616039100000|2021-03-18 03:45:00|17582.6|17572.6|17580.6|17570.6|17586.6|17576.6|17579.6|17569.6|242
1616039400000|2021-03-18 03:50:00|17581.6|17571.6|17583.6|17573.6|17592.6|17582.6|17581.6|17571.6|607
1616039700000|2021-03-18 03:55:00|17582.6|17572.6|17582.6|17572.6|17585.6|17575.6|17580.6|17570.6|177
1616040000000|2021-03-18 04:00:00|17581.6|17571.6|17588.6|17578.6|17588.6|17578.6|17577.6|17567.6|98
1616040300000|2021-03-18 04:05:00|17587.6|17577.6|17581.6|17571.6|17589.6|17579.6|17580.6|17570.6|125
1616040600000|2021-03-18 04:10:00|17582.6|17572.6|17579.6|17569.6|17582.6|17572.6|17577.6|17567.6|260
1616040900000|2021-03-18 04:15:00|17578.6|17568.6|17573.6|17563.6|17578.6|17568.6|17572.6|17562.6|131
1616041200000|2021-03-18 04:20:00|17572.6|17562.6|17579.6|17569.6|17579.6|17569.6|17569.6|17559.6|166
1616041500000|2021-03-18 04:25:00|17580.6|17570.6|17575.6|17565.6|17580.6|17570.6|17574.6|17564.6|90
1616041800000|2021-03-18 04:30:00|17574.6|17564.6|17581.6|17571.6|17581.6|17571.6|17574.6|17564.6|117
1616042100000|2021-03-18 04:35:00|17582.6|17572.6|17585.6|17575.6|17588.6|17578.6|17580.6|17570.6|252
1616042400000|2021-03-18 04:40:00|17588.6|17578.6|17590.6|17580.6|17591.6|17581.6|17585.6|17575.6|229
1616042700000|2021-03-18 04:45:00|17591.6|17581.6|17590.6|17580.6|17593.6|17583.6|17589.6|17579.6|226
1616043000000|2021-03-18 04:50:00|17589.6|17579.6|17591.6|17581.6|17591.6|17581.6|17586.6|17576.6|152
1616043300000|2021-03-18 04:55:00|17592.6|17582.6|17594.6|17584.6|17594.6|17584.6|17589.6|17579.6|290
1616043600000|2021-03-18 05:00:00|17591.6|17581.6|17585.6|17575.6|17610.6|17600.6|17576.6|17566.6|4846
1616043900000|2021-03-18 05:05:00|17584.6|17574.6|17594.6|17584.6|17606.6|17596.6|17577.6|17567.6|2156
1616044200000|2021-03-18 05:10:00|17595.6|17585.6|17608.6|17598.6|17616.6|17606.6|17578.6|17568.6|3312
1616044500000|2021-03-18 05:15:00|17609.6|17599.6|17612.6|17602.6|17625.6|17615.6|17600.6|17590.6|2845
1616044800000|2021-03-18 05:20:00|17613.6|17603.6|17617.6|17607.6|17622.6|17612.6|17608.6|17598.6|2219
1616045100000|2021-03-18 05:25:00|17618.6|17608.6|17590.6|17580.6|17618.6|17608.6|17583.6|17573.6|3090
1616045400000|2021-03-18 05:30:00|17591.6|17581.6|17609.6|17599.6|17625.6|17615.6|17591.6|17581.6|4402
1616045700000|2021-03-18 05:35:00|17610.6|17600.6|17573.6|17563.6|17612.6|17602.6|17558.6|17548.6|4225
1616046000000|2021-03-18 05:40:00|17574.6|17564.6|17564.6|17554.6|17581.6|17571.6|17554.6|17544.6|3303
1616046300000|2021-03-18 05:45:00|17563.6|17553.6|17550.6|17540.6|17563.6|17553.6|17538.6|17528.6|3476
1616046600000|2021-03-18 05:50:00|17549.6|17539.6|17574.6|17564.6|17577.6|17567.6|17530.6|17520.6|5175
1616046900000|2021-03-18 05:55:00|17573.6|17563.6|17552.6|17542.6|17576.6|17566.6|17549.6|17539.6|3400
1616047200000|2021-03-18 06:00:00|17553.6|17543.6|17531.6|17521.6|17557.6|17547.6|17514.6|17504.6|4383
1616047500000|2021-03-18 06:05:00|17532.6|17522.6|17547.6|17537.6|17551.6|17541.6|17526.6|17516.6|3062
1616047800000|2021-03-18 06:10:00|17548.6|17538.6|17552.6|17542.6|17565.6|17555.6|17534.6|17524.6|3861
1616048100000|2021-03-18 06:15:00|17554.6|17544.6|17532.6|17522.6|17555.6|17545.6|17528.6|17518.6|2617
1616048400000|2021-03-18 06:20:00|17533.6|17523.6|17562.6|17552.6|17563.6|17553.6|17524.6|17514.6|2819
1616048700000|2021-03-18 06:25:00|17561.6|17551.6|17563.6|17553.6|17572.6|17562.6|17536.6|17526.6|2717
1616049000000|2021-03-18 06:30:00|17562.6|17552.6|17576.6|17566.6|17584.6|17574.6|17562.6|17552.6|2603
1616049300000|2021-03-18 06:35:00|17577.6|17567.6|17574.6|17564.6|17585.6|17575.6|17558.6|17548.6|4110
1616049600000|2021-03-18 06:40:00|17575.6|17565.6|17579.6|17569.6|17585.6|17575.6|17564.6|17554.6|3506
1616049900000|2021-03-18 06:45:00|17580.6|17570.6|17598.6|17588.6|17598.6|17588.6|17575.6|17565.6|5189
1616050200000|2021-03-18 06:50:00|17597.6|17587.6|17592.6|17582.6|17605.6|17595.6|17588.6|17578.6|3840
1616050500000|2021-03-18 06:55:00|17593.6|17583.6|17604.6|17594.6|17606.6|17596.6|17590.6|17580.6|5345
1616050800000|2021-03-18 07:00:00|17603.6|17593.6|17601.6|17591.6|17607.6|17597.6|17590.6|17580.6|1172
1616051100000|2021-03-18 07:05:00|17602.6|17592.6|17596.6|17586.6|17604.6|17594.6|17592.6|17582.6|405
1616051400000|2021-03-18 07:10:00|17595.6|17585.6|17595.6|17585.6|17599.6|17589.6|17590.6|17580.6|353
1616051700000|2021-03-18 07:15:00|17594.6|17584.6|17586.6|17576.6|17596.6|17586.6|17582.6|17572.6|539
1616052000000|2021-03-18 07:20:00|17585.6|17575.6|17559.6|17549.6|17590.6|17580.6|17559.6|17549.6|645
1616052300000|2021-03-18 07:25:00|17560.6|17550.6|17535.6|17525.6|17561.6|17551.6|17527.6|17517.6|1080
1616052600000|2021-03-18 07:30:00|17536.6|17526.6|17535.6|17525.6|17543.6|17533.6|17523.6|17513.6|596
1616052900000|2021-03-18 07:35:00|17534.6|17524.6|17520.6|17510.6|17536.6|17526.6|17509.6|17499.6|1094
1616053200000|2021-03-18 07:40:00|17519.6|17509.6|17495.6|17485.6|17522.6|17512.6|17494.6|17484.6|1503
1616053500000|2021-03-18 07:45:00|17493.6|17483.6|17511.6|17501.6|17519.6|17509.6|17493.6|17483.6|1602
1616053800000|2021-03-18 07:50:00|17509.6|17499.6|17512.6|17502.6|17519.6|17509.6|17506.6|17496.6|826
1616054100000|2021-03-18 07:55:00|17511.6|17501.6|17509.6|17499.6|17511.6|17501.6|17490.6|17480.6|1189
1616054400000|2021-03-18 08:00:00|17510.6|17497.6|17528.6|17517.6|17528.6|17517.6|17503.6|17492.6|1253
1616054700000|2021-03-18 08:05:00|17529.6|17516.6|17533.6|17521.6|17534.6|17523.6|17527.6|17515.6|736
1616055000000|2021-03-18 08:10:00|17534.6|17522.6|17525.6|17514.6|17536.6|17525.6|17522.6|17510.6|435
1616055300000|2021-03-18 08:15:00|17526.6|17515.6|17529.6|17518.6|17538.6|17526.6|17522.6|17510.6|540
1616055600000|2021-03-18 08:20:00|17527.6|17517.6|17515.6|17503.6|17527.6|17517.6|17501.6|17489.6|810
1616055900000|2021-03-18 08:25:00|17510.6|17498.6|17501.6|17489.6|17512.6|17499.6|17497.6|17484.6|1161
1616056200000|2021-03-18 08:30:00|17505.6|17481.6|17497.1|17473.1|17510.7|17486.7|17496.3|17472.3|0
1616056500000|2021-03-18 08:35:00|17497.5|17473.5|17489.2|17465.2|17499|17475|17480.5|17456.5|534
1616056800000|2021-03-18 08:40:00|17487|17463|17476.4|17452.4|17493.3|17469.3|17476.2|17452.2|0
1616057100000|2021-03-18 08:45:00|17476.2|17452.2|17459.1|17435.1|17477|17453|17454.9|17430.9|0
1616057400000|2021-03-18 08:50:00|17458.9|17434.9|17464.9|17440.9|17464.9|17440.9|17453.2|17429.2|0
1616057700000|2021-03-18 08:55:00|17464.5|17440.5|17472.8|17448.8|17475.9|17451.9|17461.4|17437.4|0
1616058000000|2021-03-18 09:00:00|17486.6|17474.6|17474.6|17461.6|17488.6|17477.6|17466.6|17454.6|930
1616058300000|2021-03-18 09:05:00|17473.6|17460.6|17469.6|17457.6|17475.6|17463.6|17464.6|17452.6|960
1616058600000|2021-03-18 09:10:00|17470.6|17458.6|17467.6|17455.6|17470.6|17458.6|17462.6|17450.6|222
1616058900000|2021-03-18 09:15:00|17466.6|17454.6|17489.6|17477.6|17494.6|17482.6|17465.6|17453.6|744
1616059200000|2021-03-18 09:20:00|17488.6|17478.6|17481.6|17470.6|17489.6|17478.6|17481.6|17469.6|110
1616059500000|2021-03-18 09:25:00|17483.6|17469.6|17472.6|17460.6|17483.6|17471.6|17471.6|17459.6|121
1616059800000|2021-03-18 09:30:00|17473.6|17461.6|17477.6|17465.6|17477.6|17466.6|17472.6|17460.6|159
1616060100000|2021-03-18 09:35:00|17476.6|17466.6|17480.6|17468.6|17480.6|17469.6|17474.6|17462.6|90
1616060400000|2021-03-18 09:40:00|17479.6|17467.6|17477.6|17466.6|17480.6|17468.6|17470.6|17459.6|200
1616060700000|2021-03-18 09:45:00|17478.6|17467.6|17481.6|17469.6|17490.6|17478.6|17478.6|17466.6|354
1616061000000|2021-03-18 09:50:00|17482.6|17470.6|17478.6|17466.6|17483.6|17472.6|17476.6|17465.6|77
1616061300000|2021-03-18 09:55:00|17479.6|17467.6|17483.6|17470.6|17485.6|17473.6|17474.6|17462.6|145
1616061600000|2021-03-18 10:00:00|17482.6|17471.6|17489.6|17476.6|17494.6|17482.6|17480.6|17468.6|219
1616061900000|2021-03-18 10:05:00|17490.6|17477.6|17493.6|17481.6|17494.6|17482.6|17488.6|17476.6|78
1616062200000|2021-03-18 10:10:00|17492.6|17482.6|17482.6|17471.6|17492.6|17482.6|17481.6|17470.6|362
1616062500000|2021-03-18 10:15:00|17483.6|17470.6|17478.6|17466.6|17485.6|17473.6|17476.6|17464.6|145
1616062800000|2021-03-18 10:20:00|17479.6|17467.6|17474.6|17461.6|17483.6|17472.6|17473.6|17461.6|53
1616063100000|2021-03-18 10:25:00|17473.6|17462.6|17480.6|17468.6|17481.6|17469.6|17472.6|17461.6|22
1616063400000|2021-03-18 10:30:00|17481.6|17469.6|17478.6|17465.6|17482.6|17471.6|17476.6|17464.6|264
1616063700000|2021-03-18 10:35:00|17479.6|17467.6|17478.6|17466.6|17480.6|17469.6|17476.6|17464.6|58
1616064000000|2021-03-18 10:40:00|17479.6|17467.6|17479.6|17466.6|17480.6|17468.6|17477.6|17465.6|60
1616064300000|2021-03-18 10:45:00|17478.6|17467.6|17477.6|17465.6|17481.6|17469.6|17476.6|17465.6|34
1616064600000|2021-03-18 10:50:00|17476.6|17466.6|17479.6|17466.6|17481.6|17469.6|17476.6|17466.6|115
1616064900000|2021-03-18 10:55:00|17480.6|17469.6|17473.6|17461.6|17483.6|17472.6|17472.6|17461.6|200
1616065200000|2021-03-18 11:00:00|17474.6|17460.6|17475.6|17464.6|17480.6|17468.6|17471.6|17459.6|134
1616065500000|2021-03-18 11:05:00|17476.6|17465.6|17476.6|17463.6|17482.6|17470.6|17473.6|17462.6|66
1616065800000|2021-03-18 11:10:00|17475.6|17462.6|17466.6|17455.6|17476.6|17464.6|17464.6|17453.6|200
1616066100000|2021-03-18 11:15:00|17465.6|17454.6|17466.6|17454.6|17467.6|17456.6|17462.6|17451.6|98
1616066400000|2021-03-18 11:20:00|17465.6|17453.6|17467.6|17455.6|17467.6|17456.6|17464.6|17452.6|74
1616066700000|2021-03-18 11:25:00|17466.6|17456.6|17470.6|17459.6|17471.6|17460.6|17466.6|17455.6|77
1616067000000|2021-03-18 11:30:00|17471.6|17458.6|17461.6|17449.6|17472.6|17460.6|17458.6|17447.6|226
1616067300000|2021-03-18 11:35:00|17460.6|17448.6|17444.6|17432.6|17460.6|17449.6|17434.6|17422.6|770
1616067600000|2021-03-18 11:40:00|17443.6|17431.6|17440.6|17428.6|17446.6|17434.6|17437.6|17425.6|206
1616067900000|2021-03-18 11:45:00|17439.6|17427.6|17448.6|17437.6|17453.6|17441.6|17437.6|17425.6|139
1616068200000|2021-03-18 11:50:00|17449.6|17436.6|17442.6|17431.6|17449.6|17436.6|17440.6|17428.6|152
1616068500000|2021-03-18 11:55:00|17441.6|17430.6|17446.6|17434.6|17451.6|17440.6|17441.6|17429.6|127
1616068800000|2021-03-18 12:00:00|17445.6|17435.6|17454.6|17442.6|17454.6|17443.6|17443.6|17432.6|328
1616069100000|2021-03-18 12:05:00|17455.6|17444.6|17449.6|17437.6|17460.6|17449.6|17448.6|17437.6|103
1616069400000|2021-03-18 12:10:00|17450.6|17438.6|17448.6|17437.6|17452.6|17441.6|17443.6|17431.6|132
1616069700000|2021-03-18 12:15:00|17446.6|17435.6|17443.6|17431.6|17446.6|17435.6|17436.6|17425.6|159
1616070000000|2021-03-18 12:20:00|17444.6|17432.6|17436.6|17424.6|17445.6|17433.6|17428.6|17417.6|215
1616070300000|2021-03-18 12:25:00|17437.6|17425.6|17442.6|17430.6|17443.6|17431.6|17435.6|17424.6|58
1616070600000|2021-03-18 12:30:00|17441.6|17429.6|17439.6|17427.6|17443.6|17432.6|17433.6|17421.6|151
1616070900000|2021-03-18 12:35:00|17438.6|17428.6|17437.6|17425.6|17444.6|17433.6|17435.6|17424.6|191
1616071200000|2021-03-18 12:40:00|17436.6|17424.6|17437.6|17426.6|17437.6|17426.6|17425.6|17413.6|230
1616071500000|2021-03-18 12:45:00|17436.6|17425.6|17434.6|17423.6|17439.6|17428.6|17431.6|17420.6|74
1616071800000|2021-03-18 12:50:00|17433.6|17421.6|17442.6|17430.6|17442.6|17431.6|17432.6|17420.6|106
1616072100000|2021-03-18 12:55:00|17441.6|17431.6|17443.6|17431.6|17447.6|17436.6|17441.6|17429.6|98
1616072400000|2021-03-18 13:00:00|17442.6|17430.6|17444.6|17432.6|17446.6|17434.6|17439.6|17427.6|88
1616072700000|2021-03-18 13:05:00|17443.6|17431.6|17426.6|17415.6|17445.6|17433.6|17425.6|17414.6|105
1616073000000|2021-03-18 13:10:00|17425.6|17414.6|17414.6|17403.6|17427.6|17415.6|17414.6|17402.6|459
1616073300000|2021-03-18 13:15:00|17415.6|17404.6|17421.6|17410.6|17422.6|17411.6|17411.6|17400.6|262
1616073600000|2021-03-18 13:20:00|17423.6|17411.6|17427.6|17415.6|17429.6|17418.6|17421.6|17410.6|171
1616073900000|2021-03-18 13:25:00|17428.6|17416.6|17426.6|17414.6|17429.6|17418.6|17420.6|17409.6|67
1616074200000|2021-03-18 13:30:00|17427.6|17415.6|17438.6|17426.6|17450.6|17438.6|17423.6|17412.6|789
1616074500000|2021-03-18 13:35:00|17439.6|17427.6|17450.6|17439.6|17450.6|17439.6|17430.6|17419.6|259
1616074800000|2021-03-18 13:40:00|17451.6|17438.6|17449.6|17437.6|17464.6|17453.6|17445.6|17433.6|291
1616075100000|2021-03-18 13:45:00|17448.6|17436.6|17423.6|17412.6|17449.6|17436.6|17422.6|17411.6|386
1616075400000|2021-03-18 13:50:00|17424.6|17411.6|17429.6|17418.6|17436.6|17424.6|17416.6|17405.6|416
1616075700000|2021-03-18 13:55:00|17430.6|17419.6|17449.6|17438.6|17449.6|17438.6|17428.6|17416.6|348
1616076000000|2021-03-18 14:00:00|17451.6|17439.6|17451.6|17439.6|17454.6|17443.6|17436.6|17424.6|408
1616076300000|2021-03-18 14:05:00|17452.6|17440.6|17435.6|17424.6|17452.6|17441.6|17431.6|17419.6|280
1616076600000|2021-03-18 14:10:00|17436.6|17423.6|17432.6|17421.6|17436.6|17425.6|17425.6|17413.6|243
1616076900000|2021-03-18 14:15:00|17431.6|17419.6|17432.6|17420.6|17434.6|17422.6|17424.6|17412.6|208
1616077200000|2021-03-18 14:20:00|17433.6|17421.6|17434.6|17422.6|17437.6|17425.6|17427.6|17416.6|147
1616077500000|2021-03-18 14:25:00|17433.6|17421.6|17438.6|17427.6|17449.6|17438.6|17432.6|17420.6|158
1616077800000|2021-03-18 14:30:00|17439.6|17426.6|17437.6|17426.6|17442.6|17431.6|17430.6|17418.6|165
1616078100000|2021-03-18 14:35:00|17435.6|17425.6|17450.6|17438.6|17455.6|17444.6|17432.6|17421.6|238
1616078400000|2021-03-18 14:40:00|17449.6|17439.6|17447.6|17435.6|17456.6|17444.6|17443.6|17431.6|121
1616078700000|2021-03-18 14:45:00|17446.6|17433.6|17440.6|17429.6|17449.6|17437.6|17439.6|17428.6|276
1616079000000|2021-03-18 14:50:00|17439.6|17428.6|17447.6|17436.6|17449.6|17437.6|17432.6|17421.6|268
1616079300000|2021-03-18 14:55:00|17449.6|17438.6|17451.6|17439.6|17454.6|17443.6|17445.6|17433.6|118
1616079600000|2021-03-18 15:00:00|17452.6|17440.6|17454.6|17442.6|17459.6|17448.6|17449.6|17438.6|176
1616079900000|2021-03-18 15:05:00|17455.6|17443.6|17468.6|17456.6|17468.6|17457.6|17453.6|17441.6|187
1616080200000|2021-03-18 15:10:00|17467.6|17457.6|17460.6|17448.6|17469.6|17458.6|17458.6|17446.6|218
1616080500000|2021-03-18 15:15:00|17459.6|17449.6|17463.6|17451.6|17466.6|17455.6|17459.6|17448.6|115
1616080800000|2021-03-18 15:20:00|17462.6|17450.6|17456.6|17444.6|17470.6|17459.6|17456.6|17444.6|120
1616081100000|2021-03-18 15:25:00|17455.6|17443.6|17475.6|17464.6|17475.6|17464.6|17452.6|17441.6|180
1616081400000|2021-03-18 15:30:00|17476.6|17465.6|17466.6|17454.6|17477.6|17466.6|17465.6|17454.6|234
1616081700000|2021-03-18 15:35:00|17465.6|17453.6|17463.6|17451.6|17470.6|17459.6|17460.6|17449.6|154
1616082000000|2021-03-18 15:40:00|17462.6|17452.6|17466.6|17454.6|17468.6|17457.6|17459.6|17448.6|114
1616082300000|2021-03-18 15:45:00|17467.6|17455.6|17468.6|17456.6|17471.6|17459.6|17464.6|17453.6|97
1616082600000|2021-03-18 15:50:00|17467.6|17457.6|17473.6|17461.6|17475.6|17464.6|17467.6|17456.6|205
1616082900000|2021-03-18 15:55:00|17472.6|17460.6|17479.6|17467.6|17480.6|17469.6|17464.6|17452.6|283
1616083200000|2021-03-18 16:00:00|17480.6|17468.6|17483.6|17471.6|17486.6|17475.6|17472.6|17460.6|187
1616083500000|2021-03-18 16:05:00|17484.6|17472.6|17482.6|17471.6|17486.6|17474.6|17478.6|17466.6|222
1616083800000|2021-03-18 16:10:00|17483.6|17472.6|17489.6|17477.6|17489.6|17478.6|17480.6|17468.6|203
1616084100000|2021-03-18 16:15:00|17490.6|17478.6|17482.6|17470.6|17492.6|17480.6|17481.6|17470.6|146
1616084400000|2021-03-18 16:20:00|17481.6|17469.6|17487.6|17475.6|17488.6|17477.6|17480.6|17469.6|97
1616084700000|2021-03-18 16:25:00|17488.6|17476.6|17487.6|17476.6|17493.6|17481.6|17485.6|17474.6|120
1616085000000|2021-03-18 16:30:00|17486.6|17475.6|17479.6|17467.6|17489.6|17478.6|17478.6|17466.6|78
1616085300000|2021-03-18 16:35:00|17478.6|17466.6|17474.6|17463.6|17478.6|17467.6|17470.6|17459.6|131
1616085600000|2021-03-18 16:40:00|17475.6|17462.6|17464.6|17452.6|17475.6|17464.6|17464.6|17452.6|68
1616085900000|2021-03-18 16:45:00|17463.6|17451.6|17460.6|17448.6|17465.6|17453.6|17459.6|17448.6|61
1616086200000|2021-03-18 16:50:00|17459.6|17449.6|17456.6|17444.6|17460.6|17449.6|17451.6|17440.6|107
1616086500000|2021-03-18 16:55:00|17455.6|17443.6|17443.6|17432.6|17457.6|17445.6|17442.6|17431.6|197
1616086800000|2021-03-18 17:00:00|17444.6|17433.6|17450.6|17439.6|17450.6|17439.6|17442.6|17430.6|149
1616087100000|2021-03-18 17:05:00|17451.6|17440.6|17448.6|17436.6|17453.6|17442.6|17446.6|17435.6|75
1616087400000|2021-03-18 17:10:00|17447.6|17435.6|17452.6|17441.6|17453.6|17441.6|17444.6|17432.6|97
1616087700000|2021-03-18 17:15:00|17451.6|17440.6|17458.6|17446.6|17458.6|17447.6|17449.6|17438.6|75
1616088000000|2021-03-18 17:20:00|17457.6|17445.6|17460.6|17448.6|17462.6|17451.6|17456.6|17445.6|52
1616088300000|2021-03-18 17:25:00|17461.6|17449.6|17461.6|17449.6|17467.6|17456.6|17459.6|17447.6|61
1616088600000|2021-03-18 17:30:00|17460.6|17448.6|17462.6|17450.6|17462.6|17451.6|17454.6|17443.6|84
1616088900000|2021-03-18 17:35:00|17463.6|17451.6|17464.6|17452.6|17466.6|17455.6|17459.6|17448.6|69
1616089200000|2021-03-18 17:40:00|17463.6|17453.6|17465.6|17453.6|17466.6|17455.6|17462.6|17451.6|77
1616089500000|2021-03-18 17:45:00|17466.6|17454.6|17462.6|17450.6|17467.6|17455.6|17460.6|17449.6|36
1616089800000|2021-03-18 17:50:00|17461.6|17451.6|17470.6|17459.6|17472.6|17460.6|17461.6|17450.6|78
1616090100000|2021-03-18 17:55:00|17471.6|17460.6|17464.6|17452.6|17473.6|17461.6|17463.6|17452.6|283
1616090400000|2021-03-18 18:00:00|17463.6|17453.6|17457.6|17445.6|17466.6|17454.6|17456.6|17445.6|158
1616090700000|2021-03-18 18:05:00|17458.6|17446.6|17446.6|17434.6|17458.6|17446.6|17446.6|17434.6|252
1616091000000|2021-03-18 18:10:00|17447.6|17435.6|17443.6|17431.6|17447.6|17435.6|17435.6|17423.6|167
1616091300000|2021-03-18 18:15:00|17442.6|17432.6|17429.6|17417.6|17443.6|17432.6|17427.6|17416.6|350
1616091600000|2021-03-18 18:20:00|17430.6|17418.6|17431.6|17419.6|17436.6|17425.6|17428.6|17417.6|73
1616091900000|2021-03-18 18:25:00|17430.6|17418.6|17419.6|17408.6|17431.6|17419.6|17419.6|17408.6|269
1616092200000|2021-03-18 18:30:00|17420.6|17407.6|17412.6|17400.6|17424.6|17412.6|17409.6|17398.6|416
1616092500000|2021-03-18 18:35:00|17411.6|17399.6|17406.6|17394.6|17412.6|17399.6|17399.6|17387.6|907
1616092800000|2021-03-18 18:40:00|17405.6|17395.6|17393.6|17381.6|17406.6|17395.6|17389.6|17378.6|421
1616093100000|2021-03-18 18:45:00|17394.6|17382.6|17406.6|17394.6|17407.6|17395.6|17391.6|17380.6|165
1616093400000|2021-03-18 18:50:00|17407.6|17395.6|17405.6|17394.6|17410.6|17399.6|17401.6|17390.6|217
1616093700000|2021-03-18 18:55:00|17407.6|17393.6|17408.6|17397.6|17411.6|17400.6|17404.6|17393.6|113
1616094000000|2021-03-18 19:00:00|17407.6|17396.6|17405.6|17393.6|17412.6|17401.6|17403.6|17391.6|185
1616094300000|2021-03-18 19:05:00|17406.6|17394.6|17406.6|17395.6|17407.6|17395.6|17395.6|17383.6|358
1616094600000|2021-03-18 19:10:00|17407.6|17397.6|17406.6|17394.6|17412.6|17401.6|17404.6|17393.6|332
1616094900000|2021-03-18 19:15:00|17405.6|17393.6|17402.6|17391.6|17406.6|17394.6|17398.6|17387.6|264
1616095200000|2021-03-18 19:20:00|17403.6|17392.6|17392.6|17381.6|17406.6|17394.6|17392.6|17381.6|176
1616095500000|2021-03-18 19:25:00|17393.6|17382.6|17406.6|17394.6|17406.6|17394.6|17389.6|17377.6|152
1616095800000|2021-03-18 19:30:00|17407.6|17395.6|17395.6|17384.6|17410.6|17398.6|17395.6|17384.6|312
1616096100000|2021-03-18 19:35:00|17396.6|17385.6|17390.6|17378.6|17402.6|17390.6|17389.6|17378.6|214
1616096400000|2021-03-18 19:40:00|17391.6|17379.6|17382.6|17372.6|17392.6|17380.6|17379.6|17368.6|394
1616096700000|2021-03-18 19:45:00|17383.1|17373.1|17369.6|17359.6|17386.6|17376.6|17367.1|17357.1|533
1616097000000|2021-03-18 19:50:00|17370.1|17360.1|17378.1|17368.1|17386.1|17376.1|17367.1|17357.1|565
1616097300000|2021-03-18 19:55:00|17378.6|17368.6|17374.1|17364.1|17389.1|17379.1|17373.6|17363.6|489
1616097600000|2021-03-18 20:00:00|17374.6|17364.6|17381.6|17371.6|17388.1|17378.1|17374.1|17364.1|390
1616097900000|2021-03-18 20:05:00|17380.6|17370.6|17389.6|17379.6|17392.1|17382.1|17380.1|17370.1|141
1616098200000|2021-03-18 20:10:00|17390.1|17380.1|17389.6|17379.6|17392.1|17382.1|17389.1|17379.1|53
1616098500000|2021-03-18 20:15:00|17390.1|17380.1|17384.6|17374.6|17390.6|17380.6|17381.6|17371.6|100
1616098800000|2021-03-18 20:20:00|17384.1|17374.1|17380.6|17370.6|17384.6|17374.6|17379.1|17369.1|88
1616099100000|2021-03-18 20:25:00|17380.1|17370.1|17382.6|17372.6|17382.6|17372.6|17379.1|17369.1|66
1616099400000|2021-03-18 20:30:00|17384.6|17374.6|17386.1|17376.1|17388.6|17378.6|17382.1|17372.1|43
1616099700000|2021-03-18 20:35:00|17385.6|17375.6|17387.1|17377.1|17387.6|17377.6|17384.1|17374.1|20
1616100000000|2021-03-18 20:40:00|17386.6|17376.6|17389.1|17379.1|17389.1|17379.1|17381.1|17371.1|95
1616100300000|2021-03-18 20:45:00|17389.6|17379.6|17389.1|17379.1|17394.1|17384.1|17389.1|17379.1|62
1616100600000|2021-03-18 20:50:00|17388.1|17378.1|17384.1|17374.1|17388.1|17378.1|17383.1|17373.1|22
1616100900000|2021-03-18 20:55:00|17384.6|17374.6|17379.6|17369.6|17384.6|17374.6|17379.6|17369.6|95
1616101200000|2021-03-18 21:00:00|17379.1|17369.1|17381.1|17371.1|17381.1|17371.1|17378.6|17368.6|2
1616101500000|2021-03-18 21:05:00|17380.1|17370.1|17395.1|17385.1|17395.6|17385.6|17380.1|17370.1|8
1616101800000|2021-03-18 21:10:00|17394.6|17384.6|17403.6|17393.6|17404.6|17394.6|17394.6|17384.6|8
1616102100000|2021-03-18 21:15:00|17410.6|17386.6|17411.7|17387.7|17411.9|17387.9|17410.1|17386.1|0
1616102400000|2021-03-18 21:20:00|17411.5|17387.5|17412.9|17388.9|17413|17389|17411.5|17387.5|0
1616102700000|2021-03-18 21:25:00|17412.7|17388.7|17415.1|17391.1|17416.3|17392.3|17412.7|17388.7|0
1616103000000|2021-03-18 21:30:00|17414.7|17390.7|17415.3|17391.3|17416.4|17392.4|17413.7|17389.7|0
1616103300000|2021-03-18 21:35:00|17415.5|17391.5|17414.2|17390.2|17415.5|17391.5|17414|17390|0
1616103600000|2021-03-18 21:40:00|17414|17390|17413.8|17389.8|17415|17391|17413.6|17389.6|0
1616103900000|2021-03-18 21:45:00|17414|17390|17414|17390|17414.3|17390.3|17413.5|17389.5|0
1616104200000|2021-03-18 21:50:00|17413.8|17389.8|17414.3|17390.3|17416|17392|17413.8|17389.8|0
1616104500000|2021-03-18 21:55:00|17414.2|17390.2|17412.8|17388.8|17415|17391|17412.5|17388.5|0
1616104800000|2021-03-18 22:00:00|17412.7|17388.7|17421.7|17397.7|17423.4|17399.4|17412.1|17388.1|0
1616105100000|2021-03-18 22:05:00|17422.6|17398.6|17418.9|17394.9|17425.1|17401.1|17416.4|17392.4|0
1616105400000|2021-03-18 22:10:00|17418.1|17394.1|17420.8|17396.8|17423.9|17399.9|17418.1|17394.1|0
1616105700000|2021-03-18 22:15:00|17421.7|17397.7|17424.2|17400.2|17426.7|17402.7|17420.8|17396.8|0
1616106000000|2021-03-18 22:20:00|17423.3|17399.3|17407.4|17383.4|17424.2|17400.2|17407.4|17383.4|0
1616106300000|2021-03-18 22:25:00|17406.6|17382.6|17408|17384|17410.6|17386.6|17399.7|17375.7|0
1616106600000|2021-03-18 22:30:00|17408.8|17384.8|17408.8|17384.8|17412.2|17388.2|17408|17384|0
1616106900000|2021-03-18 22:35:00|17409.7|17385.7|17403|17379|17409.7|17385.7|17401.3|17377.3|0
1616107200000|2021-03-18 22:40:00|17403.4|17379.4|17405.7|17381.7|17405.7|17381.7|17401.3|17377.3|0
1616107500000|2021-03-18 22:45:00|17405.2|17381.2|17400.6|17376.6|17409|17385|17399|17375|0
1616107800000|2021-03-18 22:50:00|17401|17377|17396.6|17372.6|17402.4|17378.4|17395.7|17371.7|0
1616108100000|2021-03-18 22:55:00|17396.1|17372.1|17396.7|17372.7|17403.3|17379.3|17393.2|17369.2|0
1616108400000|2021-03-18 23:00:00|17395.9|17371.9|17402.8|17378.8|17403.7|17379.7|17395.9|17371.9|0
1616108700000|2021-03-18 23:05:00|17403.7|17379.7|17404.2|17380.2|17407.5|17383.5|17403.2|17379.2|0
1616109000000|2021-03-18 23:10:00|17405|17381|17400.1|17376.1|17405.8|17381.8|17394.1|17370.1|0
1616109300000|2021-03-18 23:15:00|17399.2|17375.2|17402.7|17378.7|17404|17380|17396.7|17372.7|0
1616109600000|2021-03-18 23:20:00|17402.3|17378.3|17404.4|17380.4|17404.4|17380.4|17396.8|17372.8|0
1616109900000|2021-03-18 23:25:00|17403.5|17379.5|17414.4|17390.4|17415.2|17391.2|17401|17377|0
1616110200000|2021-03-18 23:30:00|17415.2|17391.2|17411.9|17387.9|17416.9|17392.9|17410.2|17386.2|0
1616110500000|2021-03-18 23:35:00|17412.3|17388.3|17411.1|17387.1|17412.7|17388.7|17410.2|17386.2|0
1616110800000|2021-03-18 23:40:00|17411.9|17387.9|17407.3|17383.3|17416.1|17392.1|17406.9|17382.9|0
1616111100000|2021-03-18 23:45:00|17407.7|17383.7|17399.3|17375.3|17408.5|17384.5|17398.9|17374.9|0
1616111400000|2021-03-18 23:50:00|17398.9|17374.9|17400.6|17376.6|17403.1|17379.1|17397.3|17373.3|0
1616111700000|2021-03-18 23:55:00|17401|17377|17401.4|17377.4|17406.5|17382.5|17399.8|17375.8|0
1616112000000|2021-03-19 00:00:00|17401|17377|17407.7|17383.7|17409|17385|17396.4|17372.4|0
1616112300000|2021-03-19 00:05:00|17408.5|17384.5|17417.1|17393.1|17418|17394|17406.8|17382.8|0
1616112600000|2021-03-19 00:10:00|17417.6|17393.6|17411.5|17387.5|17418|17394|17407.7|17383.7|0
1616112900000|2021-03-19 00:15:00|17411.9|17387.9|17409.8|17385.8|17415.7|17391.7|17405|17381|0
1616113200000|2021-03-19 00:20:00|17410.2|17386.2|17403.9|17379.9|17410.6|17386.6|17400.7|17376.7|0
1616113500000|2021-03-19 00:25:00|17404.1|17380.1|17416.2|17392.2|17416.2|17392.2|17403.5|17379.5|0
1616113800000|2021-03-19 00:30:00|17416.6|17392.6|17416.2|17392.2|17420.6|17396.6|17412.6|17388.6|0
1616114100000|2021-03-19 00:35:00|17416.4|17392.4|17411.4|17387.4|17418.5|17394.5|17411.4|17387.4|0
1616114400000|2021-03-19 00:40:00|17411|17387|17414|17390|17417.5|17393.5|17411|17387|0
1616114700000|2021-03-19 00:45:00|17414.2|17390.2|17417.5|17393.5|17417.9|17393.9|17413.5|17389.5|0
1616115000000|2021-03-19 00:50:00|17417.1|17393.1|17415.7|17391.7|17422.7|17398.7|17412.5|17388.5|0
1616115300000|2021-03-19 00:55:00|17415.5|17391.5|17389.8|17365.8|17415.5|17391.5|17389.4|17365.4|0
1616115600000|2021-03-19 01:00:00|17382.5|17372.5|17412.5|17402.5|17420.5|17410.5|17382|17372|2081
1616115900000|2021-03-19 01:05:00|17412|17402|17416|17406|17426.5|17416.5|17412|17402|1070
1616116200000|2021-03-19 01:10:00|17415.5|17405.5|17385|17375|17416|17406|17384|17374|1724
1616116500000|2021-03-19 01:15:00|17386|17376|17361|17351|17386|17376|17353|17343|2724
1616116800000|2021-03-19 01:20:00|17361.5|17351.5|17352|17342|17372|17362|17325|17315|2637
1616117100000|2021-03-19 01:25:00|17347.5|17337.5|17344|17334|17386|17376|17335|17325|6877
1616117400000|2021-03-19 01:30:00|17349|17339|17357.5|17347.5|17381.5|17371.5|17294|17284|25660
1616117700000|2021-03-19 01:35:00|17359|17349|17332.5|17322.5|17397.5|17387.5|17301|17291|12628
1616118000000|2021-03-19 01:40:00|17333|17323|17347.5|17337.5|17347.5|17337.5|17287|17277|9849
1616118300000|2021-03-19 01:45:00|17351.5|17341.5|17360.5|17350.5|17384.5|17374.5|17333.5|17323.5|10939
1616118600000|2021-03-19 01:50:00|17358.5|17348.5|17335.5|17325.5|17366.5|17356.5|17315.5|17305.5|5498
1616118900000|2021-03-19 01:55:00|17333.5|17323.5|17330.5|17320.5|17352.5|17342.5|17314.5|17304.5|6179
1616119200000|2021-03-19 02:00:00|17331.5|17321.5|17260.5|17250.5|17331.5|17321.5|17254.5|17244.5|9663
1616119500000|2021-03-19 02:05:00|17258.5|17248.5|17211|17201|17258.5|17248.5|17209.5|17199.5|9716
1616119800000|2021-03-19 02:10:00|17212|17202|17215|17205|17220|17210|17169|17159|8319
1616120100000|2021-03-19 02:15:00|17216|17206|17161|17151|17216|17206|17156|17146|5055
1616120400000|2021-03-19 02:20:00|17160|17150|17178|17168|17206|17196|17149|17139|5233
1616120700000|2021-03-19 02:25:00|17176|17166|17161|17151|17184|17174|17156|17146|5720
1616121000000|2021-03-19 02:30:00|17162|17152|17166|17156|17171|17161|17139|17129|7450
1616121300000|2021-03-19 02:35:00|17165|17155|17151|17141|17169|17159|17134|17124|5214
1616121600000|2021-03-19 02:40:00|17152|17142|17129|17119|17154|17144|17123|17113|4760
1616121900000|2021-03-19 02:45:00|17131|17121|17218|17208|17222|17212|17126|17116|6256
1616122200000|2021-03-19 02:50:00|17219|17209|17212|17202|17269|17259|17199|17189|6962
1616122500000|2021-03-19 02:55:00|17211|17201|17182|17172|17222|17212|17180|17170|3447
1616122800000|2021-03-19 03:00:00|17183|17173|17153|17143|17183|17173|17145|17135|4318
1616123100000|2021-03-19 03:05:00|17152|17142|17176|17166|17195|17185|17147|17137|3477
1616123400000|2021-03-19 03:10:00|17177|17167|17110|17100|17177|17167|17107|17097|4597
1616123700000|2021-03-19 03:15:00|17111|17101|17120|17110|17132|17122|17106|17096|3245
1616124000000|2021-03-19 03:20:00|17119|17109|17139|17129|17167|17157|17119|17109|2491
1616124300000|2021-03-19 03:25:00|17138|17128|17130|17120|17150|17140|17121|17111|2564
1616124600000|2021-03-19 03:30:00|17127|17117|17134|17124|17140|17130|17127|17117|298
1616124900000|2021-03-19 03:35:00|17133|17123|17133|17123|17138|17128|17128|17118|263
1616125200000|2021-03-19 03:40:00|17134|17124|17137|17127|17156|17146|17128|17118|730
1616125500000|2021-03-19 03:45:00|17135|17125|17136|17126|17139|17129|17131|17121|517
1616125800000|2021-03-19 03:50:00|17135|17125|17127|17117|17136|17126|17123|17113|411
1616126100000|2021-03-19 03:55:00|17125|17115|17122|17112|17130|17120|17120|17110|230
1616126400000|2021-03-19 04:00:00|17121|17111|17117|17107|17127|17117|17115|17105|105
1616126700000|2021-03-19 04:05:00|17116|17106|17126|17116|17127|17117|17115|17105|120
1616127000000|2021-03-19 04:10:00|17125|17115|17124|17114|17127|17117|17120|17110|132
1616127300000|2021-03-19 04:15:00|17125|17115|17137|17127|17137|17127|17124|17114|259
1616127600000|2021-03-19 04:20:00|17138|17128|17145|17135|17147|17137|17133|17123|233
1616127900000|2021-03-19 04:25:00|17144|17134|17148|17138|17148|17138|17139|17129|328
1616128200000|2021-03-19 04:30:00|17149|17139|17156|17146|17158|17148|17147|17137|362
1616128500000|2021-03-19 04:35:00|17157|17147|17150|17140|17157|17147|17148|17138|251
1616128800000|2021-03-19 04:40:00|17152|17142|17153|17143|17155|17145|17150|17140|110
1616129100000|2021-03-19 04:45:00|17152|17142|17153|17143|17155|17145|17152|17142|199
1616129400000|2021-03-19 04:50:00|17152|17142|17152|17142|17154|17144|17148|17138|212
1616129700000|2021-03-19 04:55:00|17150|17140|17150|17140|17153|17143|17147|17137|214
1616130000000|2021-03-19 05:00:00|17151|17141|17103|17093|17158|17148|17103|17093|4753
1616130300000|2021-03-19 05:05:00|17102|17092|17066|17056|17102|17092|17053|17043|4664
1616130600000|2021-03-19 05:10:00|17067|17057|17050|17040|17067|17057|17033|17023|3841
1616130900000|2021-03-19 05:15:00|17051|17041|17044|17034|17065|17055|17039|17029|3298
1616131200000|2021-03-19 05:20:00|17042|17032|16997|16987|17043|17033|16990|16980|5917
1616131500000|2021-03-19 05:25:00|16996|16986|16979|16969|17012|17002|16978|16968|3278
1616131800000|2021-03-19 05:30:00|16980|16970|17014|17004|17020|17010|16973|16963|4627
1616132100000|2021-03-19 05:35:00|17013|17003|17006|16996|17041|17031|16991|16981|4809
1616132400000|2021-03-19 05:40:00|17003|16993|17010|17000|17018|17008|16992|16982|3899
1616132700000|2021-03-19 05:45:00|17009|16999|17011|17001|17030|17020|16994|16984|2580
1616133000000|2021-03-19 05:50:00|17012|17002|16993|16983|17021|17011|16988|16978|2754
1616133300000|2021-03-19 05:55:00|16992|16982|16990|16980|17032|17022|16961|16951|6179
1616133600000|2021-03-19 06:00:00|16988|16978|16951|16941|16988|16978|16938|16928|4631
1616133900000|2021-03-19 06:05:00|16950|16940|16963|16953|16976|16966|16913|16903|5456
1616134200000|2021-03-19 06:10:00|16961|16951|16918|16908|16961|16951|16909|16899|3527
1616134500000|2021-03-19 06:15:00|16920|16910|16904|16894|16964|16954|16897|16887|5900
1616134800000|2021-03-19 06:20:00|16902|16892|16907|16897|16924|16914|16878|16868|5331
1616135100000|2021-03-19 06:25:00|16908|16898|16997|16987|17000|16990|16901|16891|6433
1616135400000|2021-03-19 06:30:00|16998|16988|16985|16975|17007|16997|16974|16964|5534
1616135700000|2021-03-19 06:35:00|16986|16976|16947|16937|16988|16978|16923|16913|5088
1616136000000|2021-03-19 06:40:00|16945|16935|16975|16965|16997|16987|16932|16922|5748
1616136300000|2021-03-19 06:45:00|16977|16967|17001|16991|17004|16994|16973|16963|5749
1616136600000|2021-03-19 06:50:00|17002|16992|16989|16979|17020|17010|16984|16974|5932
1616136900000|2021-03-19 06:55:00|16993|16983|17019|17009|17020|17010|16989|16979|7272
1616137200000|2021-03-19 07:00:00|17023|17013|17009|16999|17046|17036|16994|16984|4450
1616137500000|2021-03-19 07:05:00|17008|16998|17010|17000|17019|17009|17000|16990|1624
1616137800000|2021-03-19 07:10:00|17011|17001|17017|17007|17021|17011|17001|16991|1582
1616138100000|2021-03-19 07:15:00|17016|17006|17016|17006|17022|17012|17001|16991|2970
1616138400000|2021-03-19 07:20:00|17018|17008|17021|17011|17028|17018|17017|17007|906
1616138700000|2021-03-19 07:25:00|17022|17012|17016|17006|17027|17017|17011|17001|484
1616139000000|2021-03-19 07:30:00|17017|17007|17023|17013|17026|17016|17015|17005|1000
1616139300000|2021-03-19 07:35:00|17024|17014|17025|17015|17036|17026|17021|17011|1215
1616139600000|2021-03-19 07:40:00|17027|17017|17024|17014|17028|17018|17014|17004|571
1616139900000|2021-03-19 07:45:00|17027|17017|17030|17020|17031|17021|17019|17009|724
1616140200000|2021-03-19 07:50:00|17029|17019|17036|17026|17045|17035|17029|17019|1194
1616140500000|2021-03-19 07:55:00|17039|17029|17060|17050|17062|17052|17038|17028|1918
1616140800000|2021-03-19 08:00:00|17061|17047|17067|17055|17086|17074|17049|17037|1757
1616141100000|2021-03-19 08:05:00|17066|17054|17073|17062|17074|17063|17061|17050|1178
1616141400000|2021-03-19 08:10:00|17072|17061|17077|17065|17077|17065|17068|17056|872
1616141700000|2021-03-19 08:15:00|17078|17066|17092|17080|17092|17080|17073|17061|1423
1616142000000|2021-03-19 08:20:00|17093|17081|17078|17067|17105|17094|17078|17066|1492
1616142300000|2021-03-19 08:25:00|17079|17065|17061|17050|17100|17089|17061|17050|2592
1616142600000|2021-03-19 08:30:00|17080.7|17056.7|17087.9|17063.9|17096.4|17072.4|17080.7|17056.7|0
1616142900000|2021-03-19 08:35:00|17087.4|17063.4|17077.3|17053.3|17087.9|17063.9|17074.9|17050.9|4245
1616143200000|2021-03-19 08:40:00|17075|17051|17068.4|17044.4|17082.2|17058.2|17067.5|17043.5|0
1616143500000|2021-03-19 08:45:00|17067.9|17043.9|17071.8|17047.8|17077.5|17053.5|17067.1|17043.1|0
1616143800000|2021-03-19 08:50:00|17074|17050|17080.4|17056.4|17083.9|17059.9|17070.5|17046.5|0
1616144100000|2021-03-19 08:55:00|17080|17056|17082.1|17058.1|17083.5|17059.5|17079|17055|0
1616144400000|2021-03-19 09:00:00|17054|17043|17059|17048|17063|17050|17053|17041|949
1616144700000|2021-03-19 09:05:00|17058|17047|17052|17041|17060|17048|17049|17038|388
1616145000000|2021-03-19 09:10:00|17054|17042|17065|17054|17065|17054|17054|17041|485
1616145300000|2021-03-19 09:15:00|17064|17053|17068|17056|17070|17058|17062|17050|440
1616145600000|2021-03-19 09:20:00|17069|17057|17068|17056|17073|17061|17064|17052|203
1616145900000|2021-03-19 09:25:00|17069|17057|17057|17045|17074|17063|17054|17042|245
1616146200000|2021-03-19 09:30:00|17058|17046|17067|17055|17067|17056|17055|17043|129
1616146500000|2021-03-19 09:35:00|17068|17056|17066|17054|17074|17063|17064|17053|162
1616146800000|2021-03-19 09:40:00|17065|17053|17066|17054|17068|17057|17061|17050|178
1616147100000|2021-03-19 09:45:00|17067|17055|17069|17057|17073|17061|17065|17054|123
1616147400000|2021-03-19 09:50:00|17068|17056|17057|17045|17069|17056|17057|17045|208
1616147700000|2021-03-19 09:55:00|17056|17046|17048|17036|17061|17050|17043|17032|538
1616148000000|2021-03-19 10:00:00|17047|17037|17050|17039|17052|17041|17047|17035|166
1616148300000|2021-03-19 10:05:00|17051|17040|17054|17042|17054|17043|17050|17039|111
1616148600000|2021-03-19 10:10:00|17053|17043|17036|17024|17054|17043|17033|17022|400
1616148900000|2021-03-19 10:15:00|17037|17025|17039|17027|17043|17031|17031|17020|451
1616149200000|2021-03-19 10:20:00|17040|17028|17042|17030|17045|17034|17032|17020|183
1616149500000|2021-03-19 10:25:00|17041|17031|17052|17041|17053|17042|17041|17031|108
1616149800000|2021-03-19 10:30:00|17053|17042|17053|17042|17057|17046|17051|17040|183
1616150100000|2021-03-19 10:35:00|17052|17041|17047|17036|17053|17041|17045|17034|126
1616150400000|2021-03-19 10:40:00|17048|17035|17055|17043|17055|17043|17046|17035|76
1616150700000|2021-03-19 10:45:00|17054|17044|17057|17045|17061|17050|17053|17042|126
1616151000000|2021-03-19 10:50:00|17058|17046|17062|17050|17066|17055|17058|17046|284
1616151300000|2021-03-19 10:55:00|17063|17051|17063|17051|17064|17053|17058|17047|124
1616151600000|2021-03-19 11:00:00|17062|17052|17062|17051|17064|17052|17055|17044|129
1616151900000|2021-03-19 11:05:00|17063|17052|17065|17054|17067|17055|17061|17049|157
1616152200000|2021-03-19 11:10:00|17066|17053|17060|17048|17066|17054|17055|17043|169
1616152500000|2021-03-19 11:15:00|17059|17047|17064|17052|17065|17054|17059|17047|98
1616152800000|2021-03-19 11:20:00|17063|17053|17052|17040|17063|17053|17049|17038|217
1616153100000|2021-03-19 11:25:00|17051|17039|17060|17049|17061|17050|17048|17036|255
1616153400000|2021-03-19 11:30:00|17061|17050|17065|17054|17065|17054|17060|17049|181
1616153700000|2021-03-19 11:35:00|17067|17055|17069|17057|17070|17059|17065|17054|222
1616154000000|2021-03-19 11:40:00|17070|17058|17076|17064|17076|17065|17069|17057|390
1616154300000|2021-03-19 11:45:00|17075|17065|17076|17064|17079|17067|17070|17059|215
1616154600000|2021-03-19 11:50:00|17077|17065|17075|17063|17081|17069|17074|17062|210
1616154900000|2021-03-19 11:55:00|17074|17064|17077|17066|17083|17072|17074|17064|145
1616155200000|2021-03-19 12:00:00|17078|17067|17086|17074|17086|17074|17077|17067|266
1616155500000|2021-03-19 12:05:00|17085|17072|17082|17070|17088|17077|17079|17068|254
1616155800000|2021-03-19 12:10:00|17083|17071|17086|17074|17087|17076|17081|17070|84
1616156100000|2021-03-19 12:15:00|17085|17075|17089|17078|17090|17079|17085|17074|387
1616156400000|2021-03-19 12:20:00|17090|17077|17089|17077|17093|17081|17087|17076|118
1616156700000|2021-03-19 12:25:00|17090|17078|17086|17074|17090|17079|17081|17070|230
1616157000000|2021-03-19 12:30:00|17085|17073|17086|17075|17093|17082|17084|17072|200
1616157300000|2021-03-19 12:35:00|17087|17074|17090|17079|17090|17079|17084|17073|122
1616157600000|2021-03-19 12:40:00|17089|17078|17093|17082|17093|17082|17087|17076|81
1616157900000|2021-03-19 12:45:00|17094|17083|17088|17076|17095|17084|17083|17071|144
1616158200000|2021-03-19 12:50:00|17087|17077|17093|17082|17093|17082|17085|17074|104
1616158500000|2021-03-19 12:55:00|17092|17081|17090|17078|17092|17081|17088|17077|572
1616158800000|2021-03-19 13:00:00|17089|17077|17065|17053|17090|17077|17022|17010|1774
1616159100000|2021-03-19 13:05:00|17064|17052|17068|17057|17079|17068|17056|17044|680
1616159400000|2021-03-19 13:10:00|17069|17058|17069|17057|17078|17067|17063|17051|264
1616159700000|2021-03-19 13:15:00|17068|17058|17071|17059|17077|17066|17068|17057|146
1616160000000|2021-03-19 13:20:00|17070|17058|17065|17053|17074|17062|17064|17053|184
1616160300000|2021-03-19 13:25:00|17066|17054|17057|17045|17066|17055|17056|17045|253
1616160600000|2021-03-19 13:30:00|17058|17046|17078|17066|17084|17072|17058|17046|795
1616160900000|2021-03-19 13:35:00|17077|17067|17091|17080|17100|17089|17073|17062|590
1616161200000|2021-03-19 13:40:00|17090|17078|17061|17050|17090|17079|17050|17038|1750
1616161500000|2021-03-19 13:45:00|17063|17049|17032|17020|17064|17052|17028|17016|1011
1616161800000|2021-03-19 13:50:00|17031|17021|17052|17041|17058|17047|17031|17020|702
1616162100000|2021-03-19 13:55:00|17051|17040|17054|17042|17060|17049|17042|17030|336
1616162400000|2021-03-19 14:00:00|17052|17041|17026|17015|17054|17043|17026|17014|323
1616162700000|2021-03-19 14:05:00|17025|17014|17027|17016|17033|17021|17015|17003|474
1616163000000|2021-03-19 14:10:00|17028|17017|17044|17032|17045|17034|17027|17015|443
1616163300000|2021-03-19 14:15:00|17043|17033|17054|17042|17055|17043|17039|17028|281
1616163600000|2021-03-19 14:20:00|17055|17044|17060|17049|17070|17059|17053|17041|433
1616163900000|2021-03-19 14:25:00|17061|17050|17058|17046|17064|17052|17056|17044|281
1616164200000|2021-03-19 14:30:00|17059|17047|17046|17034|17063|17052|17037|17026|453
1616164500000|2021-03-19 14:35:00|17047|17035|17070|17058|17070|17058|17047|17035|297
1616164800000|2021-03-19 14:40:00|17069|17059|17082|17070|17084|17073|17069|17058|486
1616165100000|2021-03-19 14:45:00|17081|17069|17073|17062|17087|17076|17073|17062|220
1616165400000|2021-03-19 14:50:00|17074|17063|17090|17079|17094|17082|17072|17061|239
1616165700000|2021-03-19 14:55:00|17091|17080|17090|17078|17095|17084|17082|17070|352
1616166000000|2021-03-19 15:00:00|17089|17079|17086|17075|17091|17080|17083|17072|212
1616166300000|2021-03-19 15:05:00|17085|17074|17083|17071|17090|17078|17079|17067|145
1616166600000|2021-03-19 15:10:00|17085|17072|17087|17076|17091|17080|17079|17068|176
1616166900000|2021-03-19 15:15:00|17088|17075|17096|17085|17097|17086|17087|17075|343
1616167200000|2021-03-19 15:20:00|17095|17084|17089|17078|17102|17091|17089|17078|379
1616167500000|2021-03-19 15:25:00|17088|17077|17091|17080|17092|17081|17072|17060|380
1616167800000|2021-03-19 15:30:00|17092|17079|17096|17084|17096|17085|17086|17075|408
1616168100000|2021-03-19 15:35:00|17097|17085|17106|17095|17108|17097|17093|17082|329
1616168400000|2021-03-19 15:40:00|17105|17094|17111|17100|17111|17100|17103|17092|599
1616168700000|2021-03-19 15:45:00|17112|17099|17113|17102|17118|17107|17109|17097|405
1616169000000|2021-03-19 15:50:00|17112|17101|17119|17107|17121|17109|17103|17092|470
1616169300000|2021-03-19 15:55:00|17118|17108|17117|17105|17122|17111|17113|17101|271
1616169600000|2021-03-19 16:00:00|17118|17106|17123|17111|17128|17117|17118|17106|289
1616169900000|2021-03-19 16:05:00|17122|17110|17124|17112|17128|17116|17120|17109|318
1616170200000|2021-03-19 16:10:00|17123|17113|17120|17108|17124|17113|17116|17105|125
1616170500000|2021-03-19 16:15:00|17119|17109|17125|17114|17127|17115|17119|17108|291
1616170800000|2021-03-19 16:20:00|17124|17113|17124|17112|17131|17120|17123|17111|296
1616171100000|2021-03-19 16:25:00|17123|17111|17122|17110|17126|17114|17120|17108|87
1616171400000|2021-03-19 16:30:00|17121|17109|17124|17112|17126|17114|17120|17108|97
1616171700000|2021-03-19 16:35:00|17123|17113|17105|17094|17124|17113|17104|17093|187
1616172000000|2021-03-19 16:40:00|17106|17093|17116|17105|17119|17108|17104|17093|136
1616172300000|2021-03-19 16:45:00|17117|17106|17124|17112|17126|17114|17117|17105|65
1616172600000|2021-03-19 16:50:00|17125|17113|17125|17113|17125|17114|17120|17109|53
1616172900000|2021-03-19 16:55:00|17124|17114|17130|17119|17131|17120|17124|17113|92
1616173200000|2021-03-19 17:00:00|17131|17118|17121|17110|17131|17119|17120|17109|119
1616173500000|2021-03-19 17:05:00|17122|17111|17114|17102|17122|17111|17110|17098|137
1616173800000|2021-03-19 17:10:00|17113|17103|17122|17111|17122|17111|17113|17102|51
1616174100000|2021-03-19 17:15:00|17121|17110|17122|17111|17126|17114|17119|17108|91
1616174400000|2021-03-19 17:20:00|17123|17112|17127|17116|17127|17116|17121|17109|71
1616174700000|2021-03-19 17:25:00|17126|17115|17128|17116|17128|17117|17124|17113|38
1616175000000|2021-03-19 17:30:00|17127|17117|17125|17114|17130|17118|17123|17112|85
1616175300000|2021-03-19 17:35:00|17126|17115|17123|17112|17126|17115|17115|17104|83
1616175600000|2021-03-19 17:40:00|17124|17113|17119|17107|17125|17114|17115|17104|111
1616175900000|2021-03-19 17:45:00|17120|17108|17127|17115|17127|17115|17119|17107|49
1616176200000|2021-03-19 17:50:00|17126|17114|17125|17114|17128|17117|17124|17113|27
1616176500000|2021-03-19 17:55:00|17126|17113|17114|17102|17126|17113|17110|17099|101
1616176800000|2021-03-19 18:00:00|17115|17103|17122|17111|17124|17113|17115|17103|95
1616177100000|2021-03-19 18:05:00|17123|17110|17116|17104|17125|17114|17116|17104|88
1616177400000|2021-03-19 18:10:00|17117|17105|17120|17108|17122|17110|17115|17104|62
1616177700000|2021-03-19 18:15:00|17119|17109|17110|17099|17120|17109|17109|17097|77
1616178000000|2021-03-19 18:20:00|17111|17100|17109|17097|17112|17100|17106|17095|31
1616178300000|2021-03-19 18:25:00|17110|17098|17117|17105|17118|17107|17109|17097|28
1616178600000|2021-03-19 18:30:00|17118|17106|17123|17111|17125|17114|17113|17102|188
1616178900000|2021-03-19 18:35:00|17124|17112|17126|17115|17128|17117|17122|17111|153
1616179200000|2021-03-19 18:40:00|17127|17114|17123|17111|17128|17117|17121|17110|46
1616179500000|2021-03-19 18:45:00|17124|17112|17124|17112|17126|17115|17119|17108|108
1616179800000|2021-03-19 18:50:00|17125|17113|17117|17105|17125|17113|17117|17105|75
1616180100000|2021-03-19 18:55:00|17116|17106|17128|17116|17129|17117|17115|17103|211
1616180400000|2021-03-19 19:00:00|17127|17117|17124|17112|17133|17121|17123|17112|137
1616180700000|2021-03-19 19:05:00|17123|17113|17127|17115|17129|17118|17122|17111|188
1616181000000|2021-03-19 19:10:00|17128|17116|17127|17115|17131|17119|17126|17114|192
1616181300000|2021-03-19 19:15:00|17125|17114|17121|17109|17128|17117|17121|17109|38
1616181600000|2021-03-19 19:20:00|17120|17108|17118|17106|17122|17111|17116|17105|53
1616181900000|2021-03-19 19:25:00|17117|17105|17120|17108|17120|17108|17114|17103|60
1616182200000|2021-03-19 19:30:00|17119|17107|17122|17111|17122|17111|17115|17104|48
1616182500000|2021-03-19 19:35:00|17123|17112|17126|17114|17132|17120|17123|17112|129
1616182800000|2021-03-19 19:40:00|17128|17115|17129|17119|17132|17120|17128|17115|69
1616183100000|2021-03-19 19:45:00|17128.5|17118.5|17126.5|17116.5|17128.5|17118.5|17122.5|17112.5|120
1616183400000|2021-03-19 19:50:00|17126|17116|17130|17120|17132.5|17122.5|17123|17113|239
1616183700000|2021-03-19 19:55:00|17129.5|17119.5|17128.5|17118.5|17134.5|17124.5|17125.5|17115.5|247
1616184000000|2021-03-19 20:00:00|17127|17117|17124.5|17114.5|17132|17122|17124|17114|161
1616184300000|2021-03-19 20:05:00|17125|17115|17116|17106|17125|17115|17115|17105|93
1616184600000|2021-03-19 20:10:00|17115.5|17105.5|17115|17105|17116|17106|17115|17105|9
1616184900000|2021-03-19 20:15:00|17114.5|17104.5|17108|17098|17114.5|17104.5|17107.5|17097.5|211
1616185200000|2021-03-19 20:20:00|17108.5|17098.5|17111|17101|17111|17101|17108.5|17098.5|29
1616185500000|2021-03-19 20:25:00|17112|17102|17112|17102|17119|17109|17112|17102|140
1616185800000|2021-03-19 20:30:00|17112.5|17102.5|17115|17105|17115.5|17105.5|17110.5|17100.5|47
1616186100000|2021-03-19 20:35:00|17114.5|17104.5|17111.5|17101.5|17114.5|17104.5|17109.5|17099.5|49
1616186400000|2021-03-19 20:40:00|17112.5|17102.5|17106.5|17096.5|17112.5|17102.5|17106.5|17096.5|92
1616186700000|2021-03-19 20:45:00|17104.5|17094.5|17103|17093|17106|17096|17102|17092|96
1616187000000|2021-03-19 20:50:00|17102.5|17092.5|17102|17092|17105|17095|17102|17092|16
1616187300000|2021-03-19 20:55:00|17100.5|17090.5|17094|17084|17100.5|17090.5|17092.5|17082.5|249
1616364000000|2021-03-21 22:00:00|17074.7|17050.7|17079.3|17055.3|17079.3|17055.3|17071.4|17047.4|0
1616364300000|2021-03-21 22:05:00|17080.1|17056.1|17087.5|17063.5|17089.2|17065.2|17080.1|17056.1|0
1616364600000|2021-03-21 22:10:00|17086.7|17062.7|17076.7|17052.7|17087.5|17063.5|17074.7|17050.7|0
1616364900000|2021-03-21 22:15:00|17076.3|17052.3|17078.8|17054.8|17081.3|17057.3|17075.5|17051.5|0
1616365200000|2021-03-21 22:20:00|17078|17054|17072.8|17048.8|17079.4|17055.4|17071.4|17047.4|0
1616365500000|2021-03-21 22:25:00|17073.7|17049.7|17080.8|17056.8|17082.7|17058.7|17073.7|17049.7|0
1616365800000|2021-03-21 22:30:00|17081.6|17057.6|17079.2|17055.2|17083.3|17059.3|17076.7|17052.7|0
1616366100000|2021-03-21 22:35:00|17080|17056|17080.1|17056.1|17082.5|17058.5|17078.5|17054.5|0
1616366400000|2021-03-21 22:40:00|17080.9|17056.9|17089.2|17065.2|17090|17066|17080.9|17056.9|0
1616366700000|2021-03-21 22:45:00|17090|17066|17090.8|17066.8|17092.5|17068.5|17090|17066|0
1616367000000|2021-03-21 22:50:00|17090|17066|17089.7|17065.7|17090.5|17066.5|17087.5|17063.5|0
1616367300000|2021-03-21 22:55:00|17090.5|17066.5|17092.2|17068.2|17092.2|17068.2|17090.5|17066.5|0
1616367600000|2021-03-21 23:00:00|17093|17069|17100|17076|17100.3|17076.3|17091.7|17067.7|0
1616367900000|2021-03-21 23:05:00|17100.4|17076.4|17096.3|17072.3|17101.2|17077.2|17095.4|17071.4|0
1616368200000|2021-03-21 23:10:00|17095.8|17071.8|17124.9|17100.9|17125.3|17101.3|17093.8|17069.8|0
1616368500000|2021-03-21 23:15:00|17124.5|17100.5|17125.3|17101.3|17125.3|17101.3|17122.8|17098.8|0
1616368800000|2021-03-21 23:20:00|17124.5|17100.5|17128.4|17104.4|17130.9|17106.9|17124.5|17100.5|0
1616369100000|2021-03-21 23:25:00|17128|17104|17131.7|17107.7|17131.7|17107.7|17126.8|17102.8|0
1616369400000|2021-03-21 23:30:00|17130.9|17106.9|17129|17105|17131.7|17107.7|17127.6|17103.6|0
1616369700000|2021-03-21 23:35:00|17129.4|17105.4|17134.9|17110.9|17136.5|17112.5|17125.7|17101.7|0
1616370000000|2021-03-21 23:40:00|17134.1|17110.1|17134.1|17110.1|17135.3|17111.3|17131.6|17107.6|0
1616370300000|2021-03-21 23:45:00|17133.2|17109.2|17125.3|17101.3|17134.1|17110.1|17125.3|17101.3|0
1616370600000|2021-03-21 23:50:00|17126.1|17102.1|17123.7|17099.7|17127|17103|17122|17098|0
1616370900000|2021-03-21 23:55:00|17123.2|17099.2|17128.8|17104.8|17130|17106|17122|17098|0
1616371200000|2021-03-22 00:00:00|17129.2|17105.2|17130|17106|17132.5|17108.5|17120.9|17096.9|0
1616371500000|2021-03-22 00:05:00|17129.6|17105.6|17123.4|17099.4|17130.8|17106.8|17121.8|17097.8|0
1616371800000|2021-03-22 00:10:00|17122.6|17098.6|17128.4|17104.4|17131.7|17107.7|17122.6|17098.6|0
1616372100000|2021-03-22 00:15:00|17128.8|17104.8|17132.4|17108.4|17136.4|17112.4|17125.9|17101.9|0
1616372400000|2021-03-22 00:20:00|17132.6|17108.6|17127.4|17103.4|17132.6|17108.6|17123.5|17099.5|0
1616372700000|2021-03-22 00:25:00|17127.2|17103.2|17121.3|17097.3|17127.4|17103.4|17116.1|17092.1|0
1616373000000|2021-03-22 00:30:00|17121.1|17097.1|17110|17086|17121.1|17097.1|17109.6|17085.6|0
1616373300000|2021-03-22 00:35:00|17110.2|17086.2|17118|17094|17118.4|17094.4|17109.2|17085.2|0
1616373600000|2021-03-22 00:40:00|17117.6|17093.6|17112.3|17088.3|17118.4|17094.4|17110.6|17086.6|0
1616373900000|2021-03-22 00:45:00|17112.1|17088.1|17112.1|17088.1|17114.9|17090.9|17109.8|17085.8|0
1616374200000|2021-03-22 00:50:00|17112.3|17088.3|17117.6|17093.6|17118|17094|17110.2|17086.2|0
1616374500000|2021-03-22 00:55:00|17117.8|17093.8|17087.1|17063.1|17118|17094|17086.7|17062.7|0
1616374800000|2021-03-22 01:00:00|17073|17063|17098|17088|17099.5|17089.5|17059.5|17049.5|3399
1616375100000|2021-03-22 01:05:00|17097.5|17087.5|17100.5|17090.5|17122|17112|17088|17078|1746
1616375400000|2021-03-22 01:10:00|17098.5|17088.5|17066.5|17056.5|17106.5|17096.5|17063.5|17053.5|1302
1616375700000|2021-03-22 01:15:00|17067|17057|17020.5|17010.5|17073|17063|17011|17001|2075
1616376000000|2021-03-22 01:20:00|17017.5|17007.5|17033.5|17023.5|17040|17030|17012|17002|1700
1616376300000|2021-03-22 01:25:00|17035|17025|17060|17050|17078|17068|17035|17025|2894
1616376600000|2021-03-22 01:30:00|17060.5|17050.5|17047|17037|17064.5|17054.5|16950.5|16940.5|20570
1616376900000|2021-03-22 01:35:00|17052|17042|17139.5|17129.5|17146|17136|17039.5|17029.5|9598
1616377200000|2021-03-22 01:40:00|17140|17130|17217.5|17207.5|17222|17212|17130.5|17120.5|10110
1616377500000|2021-03-22 01:45:00|17221|17211|17249|17239|17264|17254|17221|17211|12134
1616377800000|2021-03-22 01:50:00|17250|17240|17223|17213|17262|17252|17191|17181|7263
1616378100000|2021-03-22 01:55:00|17224|17214|17194|17184|17252|17242|17180|17170|6179
1616378400000|2021-03-22 02:00:00|17192|17182|17142|17132|17217|17207|17137|17127|8142
1616378700000|2021-03-22 02:05:00|17143|17133|17174|17164|17196|17186|17140|17130|5730
1616379000000|2021-03-22 02:10:00|17176|17166|17198|17188|17198|17188|17130|17120|4893
1616379300000|2021-03-22 02:15:00|17199|17189|17110|17100|17199|17189|17109|17099|5308
1616379600000|2021-03-22 02:20:00|17109|17099|17085|17075|17130|17120|17077|17067|7552
1616379900000|2021-03-22 02:25:00|17087|17077|17083|17073|17105|17095|17063|17053|6803
1616380200000|2021-03-22 02:30:00|17081|17071|17086|17076|17124|17114|17060|17050|5247
1616380500000|2021-03-22 02:35:00|17087|17077|17065|17055|17113|17103|17050|17040|5294
1616380800000|2021-03-22 02:40:00|17066|17056|17063|17053|17084|17074|17038|17028|4930
1616381100000|2021-03-22 02:45:00|17062|17052|17015|17005|17063|17053|16999|16989|4375
1616381400000|2021-03-22 02:50:00|17016|17006|17083|17073|17098|17088|17016|17006|4347
1616381700000|2021-03-22 02:55:00|17084|17074|17108|17098|17115|17105|17050|17040|3008
1616382000000|2021-03-22 03:00:00|17109|17099|17063|17053|17109|17099|17053|17043|3201
1616382300000|2021-03-22 03:05:00|17064|17054|17126|17116|17130|17120|17040|17030|3804
1616382600000|2021-03-22 03:10:00|17128|17118|17135|17125|17153|17143|17107|17097|4450
1616382900000|2021-03-22 03:15:00|17136|17126|17139|17129|17152|17142|17113|17103|1875
1616383200000|2021-03-22 03:20:00|17141|17131|17135|17125|17167|17157|17129|17119|2437
1616383500000|2021-03-22 03:25:00|17138|17128|17127|17117|17161|17151|17123|17113|2091
1616383800000|2021-03-22 03:30:00|17128|17118|17120|17110|17142|17132|17116|17106|573
1616384100000|2021-03-22 03:35:00|17121|17111|17133|17123|17133|17123|17120|17110|138
1616384400000|2021-03-22 03:40:00|17134|17124|17131|17121|17135|17125|17127|17117|159
1616384700000|2021-03-22 03:45:00|17132|17122|17127|17117|17135|17125|17123|17113|294
1616385000000|2021-03-22 03:50:00|17124|17114|17126|17116|17133|17123|17119|17109|245
1616385300000|2021-03-22 03:55:00|17125|17115|17129|17119|17132|17122|17124|17114|186
1616385600000|2021-03-22 04:00:00|17131|17121|17130|17120|17135|17125|17125|17115|197
1616385900000|2021-03-22 04:05:00|17131|17121|17129|17119|17131|17121|17126|17116|126
1616386200000|2021-03-22 04:10:00|17130|17120|17135|17125|17135|17125|17127|17117|417
1616386500000|2021-03-22 04:15:00|17136|17126|17143|17133|17143|17133|17136|17126|265
1616386800000|2021-03-22 04:20:00|17144|17134|17148|17138|17151|17141|17144|17134|246
1616387100000|2021-03-22 04:25:00|17149|17139|17149|17139|17151|17141|17147|17137|110
1616387400000|2021-03-22 04:30:00|17147|17137|17151|17141|17152|17142|17146|17136|152
1616387700000|2021-03-22 04:35:00|17150|17140|17153|17143|17153|17143|17149|17139|217
1616388000000|2021-03-22 04:40:00|17152|17142|17146|17136|17153|17143|17145|17135|200
1616388300000|2021-03-22 04:45:00|17147|17137|17147|17137|17148|17138|17144|17134|194
1616388600000|2021-03-22 04:50:00|17148|17138|17144|17134|17148|17138|17143|17133|260
1616388900000|2021-03-22 04:55:00|17146|17136|17146|17136|17147|17137|17139|17129|396
1616389200000|2021-03-22 05:00:00|17145|17135|17141|17131|17151|17141|17122|17112|3281
1616389500000|2021-03-22 05:05:00|17140|17130|17154|17144|17167|17157|17117|17107|2579
1616389800000|2021-03-22 05:10:00|17155|17145|17141|17131|17156|17146|17131|17121|1253
1616390100000|2021-03-22 05:15:00|17142|17132|17123|17113|17154|17144|17112|17102|1891
1616390400000|2021-03-22 05:20:00|17122|17112|17107|17097|17127|17117|17094|17084|2135
1616390700000|2021-03-22 05:25:00|17106|17096|17102|17092|17121|17111|17096|17086|1539
1616391000000|2021-03-22 05:30:00|17100|17090|17128|17118|17139|17129|17092|17082|2036
1616391300000|2021-03-22 05:35:00|17129|17119|17131|17121|17142|17132|17119|17109|1489
1616391600000|2021-03-22 05:40:00|17129|17119|17126|17116|17143|17133|17119|17109|1331
1616391900000|2021-03-22 05:45:00|17127|17117|17131|17121|17137|17127|17117|17107|1955
1616392200000|2021-03-22 05:50:00|17133|17123|17138|17128|17149|17139|17123|17113|2778
1616392500000|2021-03-22 05:55:00|17139|17129|17112|17102|17141|17131|17112|17102|2095
1616392800000|2021-03-22 06:00:00|17111|17101|17132|17122|17132|17122|17103|17093|1949
1616393100000|2021-03-22 06:05:00|17130|17120|17104|17094|17150|17140|17101|17091|2104
1616393400000|2021-03-22 06:10:00|17102|17092|17094|17084|17102|17092|17080|17070|1891
1616393700000|2021-03-22 06:15:00|17095|17085|17088|17078|17109|17099|17082|17072|1478
1616394000000|2021-03-22 06:20:00|17087|17077|17123|17113|17126|17116|17082|17072|1532
1616394300000|2021-03-22 06:25:00|17126|17116|17126|17116|17132|17122|17116|17106|1796
1616394600000|2021-03-22 06:30:00|17127|17117|17088|17078|17128|17118|17086|17076|2119
1616394900000|2021-03-22 06:35:00|17089|17079|17125|17115|17128|17118|17088|17078|1477
1616395200000|2021-03-22 06:40:00|17124|17114|17118|17108|17136|17126|17107|17097|2252
1616395500000|2021-03-22 06:45:00|17119|17109|17107|17097|17125|17115|17099|17089|3795
1616395800000|2021-03-22 06:50:00|17109|17099|17132|17122|17137|17127|17108|17098|2995
1616396100000|2021-03-22 06:55:00|17133|17123|17119|17109|17137|17127|17118|17108|6686
1616396400000|2021-03-22 07:00:00|17121|17111|17103|17093|17123|17113|17101|17091|2365
1616396700000|2021-03-22 07:05:00|17104|17094|17124|17114|17127|17117|17100|17090|1606
1616397000000|2021-03-22 07:10:00|17125|17115|17131|17121|17138|17128|17120|17110|1016
1616397300000|2021-03-22 07:15:00|17132|17122|17127|17117|17132|17122|17119|17109|659
1616397600000|2021-03-22 07:20:00|17129|17119|17125|17115|17132|17122|17121|17111|442
1616397900000|2021-03-22 07:25:00|17123|17113|17126|17116|17131|17121|17122|17112|338
1616398200000|2021-03-22 07:30:00|17124|17114|17118|17108|17129|17119|17113|17103|577
1616398500000|2021-03-22 07:35:00|17120|17110|17119|17109|17127|17117|17111|17101|712
1616398800000|2021-03-22 07:40:00|17117|17107|17111|17101|17123|17113|17108|17098|327
1616399100000|2021-03-22 07:45:00|17108|17098|17107|17097|17114|17104|17103|17093|678
1616399400000|2021-03-22 07:50:00|17106|17096|17109|17099|17115|17105|17103|17093|525
1616399700000|2021-03-22 07:55:00|17108|17098|17106|17096|17116|17106|17104|17094|697
1616400000000|2021-03-22 08:00:00|17108|17097|17102|17090|17110|17098|17099|17087|547
1616400300000|2021-03-22 08:05:00|17101|17089|17106|17094|17113|17101|17099|17087|723
1616400600000|2021-03-22 08:10:00|17105|17096|17113|17101|17116|17105|17105|17095|708
1616400900000|2021-03-22 08:15:00|17112|17100|17123|17112|17133|17121|17110|17098|1131
1616401200000|2021-03-22 08:20:00|17124|17111|17129|17117|17134|17123|17124|17111|337
1616401500000|2021-03-22 08:25:00|17128|17116|17132|17118|17133|17122|17121|17110|616
1616401800000|2021-03-22 08:30:00|17138.8|17114.8|17148.1|17124.1|17150.4|17126.4|17137.2|17113.2|0
1616402100000|2021-03-22 08:35:00|17147.9|17123.9|17141.9|17117.9|17154|17130|17141.1|17117.1|426
1616402400000|2021-03-22 08:40:00|17142.1|17118.1|17149.2|17125.2|17155.9|17131.9|17135.3|17111.3|0
1616402700000|2021-03-22 08:45:00|17149.6|17125.6|17145.5|17121.5|17158.6|17134.6|17144.6|17120.6|0
1616403000000|2021-03-22 08:50:00|17145.3|17121.3|17148.5|17124.5|17152.1|17128.1|17139.3|17115.3|0
1616403300000|2021-03-22 08:55:00|17148.3|17124.3|17150.3|17126.3|17158.2|17134.2|17141.1|17117.1|0
1616403600000|2021-03-22 09:00:00|17121|17107|17135|17123|17141|17129|17121|17107|250
1616403900000|2021-03-22 09:05:00|17134|17122|17136|17124|17139|17127|17133|17122|101
1616404200000|2021-03-22 09:10:00|17134|17123|17127|17116|17137|17126|17127|17116|188
1616404500000|2021-03-22 09:15:00|17126|17115|17120|17108|17129|17117|17120|17108|232
1616404800000|2021-03-22 09:20:00|17121|17109|17128|17115|17129|17117|17116|17105|87
1616405100000|2021-03-22 09:25:00|17129|17116|17133|17121|17134|17122|17123|17111|95
1616405400000|2021-03-22 09:30:00|17134|17122|17136|17125|17140|17128|17131|17119|197
1616405700000|2021-03-22 09:35:00|17135|17124|17133|17121|17138|17126|17132|17120|72
1616406000000|2021-03-22 09:40:00|17132|17122|17135|17123|17135|17124|17131|17120|114
1616406300000|2021-03-22 09:45:00|17136|17124|17135|17123|17136|17125|17133|17122|65
1616406600000|2021-03-22 09:50:00|17136|17124|17133|17121|17136|17124|17132|17120|209
1616406900000|2021-03-22 09:55:00|17132|17122|17135|17124|17135|17124|17132|17121|44
1616407200000|2021-03-22 10:00:00|17136|17125|17135|17123|17136|17125|17134|17123|51
1616407500000|2021-03-22 10:05:00|17136|17124|17133|17121|17136|17124|17131|17120|250
1616407800000|2021-03-22 10:10:00|17134|17122|17133|17122|17136|17125|17132|17121|547
1616408100000|2021-03-22 10:15:00|17134|17123|17138|17126|17139|17127|17133|17122|228
1616408400000|2021-03-22 10:20:00|17139|17127|17138|17126|17139|17128|17136|17125|50
1616408700000|2021-03-22 10:25:00|17137|17125|17137|17125|17138|17127|17136|17125|52
1616409000000|2021-03-22 10:30:00|17138|17126|17137|17126|17138|17127|17136|17125|35
1616409300000|2021-03-22 10:35:00|17136|17125|17137|17125|17138|17127|17136|17125|36
1616409600000|2021-03-22 10:40:00|17138|17126|17135|17123|17138|17126|17135|17123|36
1616409900000|2021-03-22 10:45:00|17136|17124|17136|17125|17137|17126|17135|17123|24
1616410200000|2021-03-22 10:50:00|17137|17126|17146|17133|17146|17134|17136|17124|405
1616410500000|2021-03-22 10:55:00|17145|17134|17144|17132|17147|17136|17144|17132|242
1616410800000|2021-03-22 11:00:00|17145|17133|17151|17139|17151|17140|17143|17132|242
1616411100000|2021-03-22 11:05:00|17152|17140|17153|17142|17154|17142|17150|17139|154
1616411400000|2021-03-22 11:10:00|17154|17143|17158|17146|17160|17148|17153|17141|223
1616411700000|2021-03-22 11:15:00|17157|17147|17159|17148|17161|17150|17156|17145|113
1616412000000|2021-03-22 11:20:00|17160|17149|17164|17152|17167|17155|17159|17149|166
1616412300000|2021-03-22 11:25:00|17162|17151|17163|17152|17165|17154|17161|17150|79
1616412600000|2021-03-22 11:30:00|17162|17151|17165|17153|17165|17153|17158|17147|155
1616412900000|2021-03-22 11:35:00|17164|17152|17167|17156|17168|17157|17162|17151|116
1616413200000|2021-03-22 11:40:00|17168|17155|17160|17149|17168|17155|17160|17149|42
1616413500000|2021-03-22 11:45:00|17161|17150|17164|17153|17166|17154|17160|17149|41
1616413800000|2021-03-22 11:50:00|17165|17154|17167|17156|17167|17156|17164|17153|29
1616414100000|2021-03-22 11:55:00|17168|17157|17171|17160|17178|17167|17167|17156|337
1616414400000|2021-03-22 12:00:00|17172|17159|17161|17149|17172|17161|17158|17147|211
1616414700000|2021-03-22 12:05:00|17162|17150|17158|17146|17163|17152|17156|17145|107
1616415000000|2021-03-22 12:10:00|17157|17147|17152|17140|17158|17147|17150|17139|139
1616415300000|2021-03-22 12:15:00|17151|17141|17153|17142|17156|17145|17151|17140|132
1616415600000|2021-03-22 12:20:00|17154|17143|17156|17145|17159|17148|17151|17140|177
1616415900000|2021-03-22 12:25:00|17155|17144|17158|17146|17159|17148|17155|17144|29
1616416200000|2021-03-22 12:30:00|17157|17145|17158|17145|17159|17148|17155|17144|15
1616416500000|2021-03-22 12:35:00|17157|17146|17152|17140|17158|17147|17152|17140|41
1616416800000|2021-03-22 12:40:00|17151|17139|17151|17139|17153|17141|17150|17139|28
1616417100000|2021-03-22 12:45:00|17150|17140|17150|17138|17151|17140|17148|17136|67
1616417400000|2021-03-22 12:50:00|17149|17139|17151|17140|17152|17141|17148|17136|116
1616417700000|2021-03-22 12:55:00|17152|17141|17151|17139|17154|17142|17151|17139|35
1616418000000|2021-03-22 13:00:00|17150|17140|17152|17140|17154|17142|17150|17138|54
1616418300000|2021-03-22 13:05:00|17153|17141|17153|17141|17155|17144|17150|17139|23
1616418600000|2021-03-22 13:10:00|17154|17142|17156|17145|17157|17146|17152|17141|93
1616418900000|2021-03-22 13:15:00|17157|17144|17162|17151|17163|17151|17156|17144|69
1616419200000|2021-03-22 13:20:00|17163|17150|17156|17145|17163|17150|17154|17143|80
1616419500000|2021-03-22 13:25:00|17157|17144|17153|17142|17159|17148|17153|17142|89
1616419800000|2021-03-22 13:30:00|17152|17141|17159|17147|17163|17151|17146|17135|545
1616420100000|2021-03-22 13:35:00|17160|17148|17156|17145|17164|17152|17147|17136|684
1616420400000|2021-03-22 13:40:00|17157|17146|17136|17124|17157|17146|17126|17115|516
1616420700000|2021-03-22 13:45:00|17138|17126|17143|17132|17145|17133|17128|17116|407
1616421000000|2021-03-22 13:50:00|17144|17134|17172|17161|17174|17162|17144|17134|803
1616421300000|2021-03-22 13:55:00|17173|17162|17160|17148|17175|17164|17159|17148|194
1616421600000|2021-03-22 14:00:00|17162|17149|17165|17153|17167|17156|17150|17139|282
1616421900000|2021-03-22 14:05:00|17166|17154|17162|17150|17171|17160|17158|17146|177
1616422200000|2021-03-22 14:10:00|17163|17151|17167|17156|17168|17157|17156|17145|234
1616422500000|2021-03-22 14:15:00|17168|17155|17174|17163|17180|17169|17161|17150|155
1616422800000|2021-03-22 14:20:00|17175|17164|17174|17162|17180|17168|17168|17157|251
1616423100000|2021-03-22 14:25:00|17175|17163|17180|17168|17181|17170|17169|17157|269
1616423400000|2021-03-22 14:30:00|17181|17169|17175|17163|17183|17172|17173|17162|154
1616423700000|2021-03-22 14:35:00|17176|17164|17179|17168|17179|17168|17168|17157|173
1616424000000|2021-03-22 14:40:00|17181|17169|17182|17170|17182|17171|17167|17155|198
1616424300000|2021-03-22 14:45:00|17181|17169|17183|17172|17197|17185|17181|17169|527
1616424600000|2021-03-22 14:50:00|17184|17171|17180|17169|17187|17176|17180|17169|153
1616424900000|2021-03-22 14:55:00|17179|17167|17175|17164|17183|17171|17172|17161|115
1616425200000|2021-03-22 15:00:00|17176|17163|17174|17163|17178|17166|17170|17159|101
1616425500000|2021-03-22 15:05:00|17175|17162|17180|17168|17181|17170|17173|17161|73
1616425800000|2021-03-22 15:10:00|17181|17169|17164|17152|17182|17171|17162|17151|145
1616426100000|2021-03-22 15:15:00|17162|17153|17158|17147|17164|17153|17156|17145|278
1616426400000|2021-03-22 15:20:00|17159|17146|17172|17160|17175|17163|17159|17146|96
1616426700000|2021-03-22 15:25:00|17171|17159|17165|17154|17173|17162|17164|17152|79
1616427000000|2021-03-22 15:30:00|17164|17153|17178|17166|17180|17169|17164|17152|149
1616427300000|2021-03-22 15:35:00|17177|17167|17172|17161|17178|17167|17172|17160|112
1616427600000|2021-03-22 15:40:00|17173|17162|17181|17169|17182|17171|17173|17161|126
1616427900000|2021-03-22 15:45:00|17182|17170|17175|17163|17182|17171|17172|17160|110
1616428200000|2021-03-22 15:50:00|17176|17164|17173|17162|17177|17165|17172|17160|62
1616428500000|2021-03-22 15:55:00|17172|17161|17172|17161|17173|17162|17167|17156|84
1616428800000|2021-03-22 16:00:00|17173|17162|17174|17162|17180|17168|17172|17160|165
1616429100000|2021-03-22 16:05:00|17173|17163|17181|17170|17181|17170|17171|17159|84
1616429400000|2021-03-22 16:10:00|17182|17171|17179|17167|17186|17175|17178|17167|87
1616429700000|2021-03-22 16:15:00|17180|17168|17178|17166|17181|17170|17177|17166|60
1616430000000|2021-03-22 16:20:00|17179|17167|17190|17178|17190|17179|17178|17167|111
1616430300000|2021-03-22 16:25:00|17191|17179|17199|17187|17201|17189|17186|17174|216
1616430600000|2021-03-22 16:30:00|17198|17188|17191|17180|17200|17188|17190|17178|51
1616430900000|2021-03-22 16:35:00|17192|17181|17192|17180|17194|17183|17190|17179|37
1616431200000|2021-03-22 16:40:00|17191|17179|17197|17186|17197|17186|17188|17176|64
1616431500000|2021-03-22 16:45:00|17196|17185|17197|17185|17198|17187|17194|17183|30
1616431800000|2021-03-22 16:50:00|17196|17186|17194|17183|17198|17186|17192|17181|116
1616432100000|2021-03-22 16:55:00|17195|17185|17197|17185|17197|17186|17194|17183|74
1616432400000|2021-03-22 17:00:00|17198|17186|17196|17185|17198|17187|17195|17183|74
1616432700000|2021-03-22 17:05:00|17195|17184|17191|17180|17196|17185|17191|17179|75
1616433000000|2021-03-22 17:10:00|17192|17181|17195|17182|17195|17183|17189|17177|83
1616433300000|2021-03-22 17:15:00|17194|17183|17193|17181|17196|17185|17190|17178|77
1616433600000|2021-03-22 17:20:00|17194|17182|17192|17180|17194|17183|17190|17179|48
1616433900000|2021-03-22 17:25:00|17191|17179|17184|17172|17192|17180|17183|17172|47
1616434200000|2021-03-22 17:30:00|17185|17173|17186|17174|17187|17175|17184|17172|49
1616434500000|2021-03-22 17:35:00|17185|17173|17189|17177|17189|17178|17185|17173|41
1616434800000|2021-03-22 17:40:00|17188|17178|17188|17177|17190|17178|17186|17175|31
1616435100000|2021-03-22 17:45:00|17189|17178|17191|17179|17192|17181|17188|17177|68
1616435400000|2021-03-22 17:50:00|17192|17180|17195|17183|17195|17184|17191|17179|54
1616435700000|2021-03-22 17:55:00|17194|17182|17191|17179|17194|17182|17189|17177|55
1616436000000|2021-03-22 18:00:00|17190|17180|17189|17178|17191|17180|17188|17177|38
1616436300000|2021-03-22 18:05:00|17190|17177|17192|17180|17192|17181|17190|17177|37
1616436600000|2021-03-22 18:10:00|17191|17181|17192|17180|17193|17181|17191|17180|28
1616436900000|2021-03-22 18:15:00|17193|17181|17193|17181|17194|17183|17192|17180|31
1616437200000|2021-03-22 18:20:00|17192|17180|17188|17176|17193|17181|17186|17175|46
1616437500000|2021-03-22 18:25:00|17186|17175|17189|17178|17189|17178|17186|17174|66
1616437800000|2021-03-22 18:30:00|17190|17179|17191|17180|17193|17182|17190|17178|91
1616438100000|2021-03-22 18:35:00|17190|17179|17193|17181|17193|17182|17188|17177|55
1616438400000|2021-03-22 18:40:00|17192|17180|17189|17178|17192|17181|17188|17177|19
1616438700000|2021-03-22 18:45:00|17188|17177|17189|17176|17191|17179|17188|17176|46
1616439000000|2021-03-22 18:50:00|17188|17177|17188|17176|17189|17178|17187|17176|14
1616439300000|2021-03-22 18:55:00|17189|17177|17189|17177|17190|17179|17186|17175|60
1616439600000|2021-03-22 19:00:00|17190|17178|17190|17179|17196|17184|17189|17178|108
1616439900000|2021-03-22 19:05:00|17189|17178|17192|17180|17192|17181|17188|17177|53
1616440200000|2021-03-22 19:10:00|17193|17181|17192|17181|17193|17182|17190|17178|122
1616440500000|2021-03-22 19:15:00|17191|17180|17186|17175|17193|17181|17186|17175|128
1616440800000|2021-03-22 19:20:00|17187|17176|17184|17173|17188|17177|17182|17171|77
1616441100000|2021-03-22 19:25:00|17183|17172|17181|17170|17185|17173|17181|17170|93
1616441400000|2021-03-22 19:30:00|17182|17169|17179|17167|17185|17174|17177|17166|143
1616441700000|2021-03-22 19:35:00|17178|17166|17179|17168|17180|17169|17177|17166|78
1616442000000|2021-03-22 19:40:00|17180|17169|17176.5|17166.5|17182|17171|17175|17164|135
1616442300000|2021-03-22 19:45:00|17177|17167|17175.5|17165.5|17179|17169|17175|17165|152
1616442600000|2021-03-22 19:50:00|17176|17166|17178.5|17168.5|17179.5|17169.5|17173.5|17163.5|173
1616442900000|2021-03-22 19:55:00|17177.5|17167.5|17181|17171|17182|17172|17173.5|17163.5|268
1616443200000|2021-03-22 20:00:00|17180.5|17170.5|17181|17171|17183|17173|17179|17169|39
1616443500000|2021-03-22 20:05:00|17181.5|17171.5|17181|17171|17182.5|17172.5|17180|17170|33
1616443800000|2021-03-22 20:10:00|17182|17172|17183.5|17173.5|17185|17175|17182|17172|44
1616444100000|2021-03-22 20:15:00|17183|17173|17176.5|17166.5|17183.5|17173.5|17174.5|17164.5|453
1616444400000|2021-03-22 20:20:00|17174.5|17164.5|17174|17164|17174.5|17164.5|17172.5|17162.5|68
1616444700000|2021-03-22 20:25:00|17174.5|17164.5|17174|17164|17174.5|17164.5|17173.5|17163.5|9
1616445000000|2021-03-22 20:30:00|17174.5|17164.5|17176.5|17166.5|17176.5|17166.5|17173.5|17163.5|148
1616445300000|2021-03-22 20:35:00|17177|17167|17180.5|17170.5|17181|17171|17177|17167|10
1616445600000|2021-03-22 20:40:00|17181|17171|17180.5|17170.5|17181.5|17171.5|17180|17170|23
1616445900000|2021-03-22 20:45:00|17181|17171|17180.5|17170.5|17181|17171|17179.5|17169.5|21
1616446200000|2021-03-22 20:50:00|17180|17170|17180|17170|17180|17170|17180|17170|2
1616446500000|2021-03-22 20:55:00|17179.5|17169.5|17177|17167|17179.5|17169.5|17176|17166|53
1616446800000|2021-03-22 21:00:00|17175.5|17165.5|17176.5|17166.5|17176.5|17166.5|17175|17165|3
1616447100000|2021-03-22 21:05:00|17177|17167|17177|17167|17177|17167|17177|17167|2
1616447400000|2021-03-22 21:10:00|17177.5|17167.5|17172.5|17162.5|17178.5|17168.5|17172.5|17162.5|22
1616447700000|2021-03-22 21:15:00|17179.4|17155.4|17180|17156|17180|17156|17179.1|17155.1|0
1616448000000|2021-03-22 21:20:00|17180.2|17156.2|17179.9|17155.9|17180.2|17156.2|17179.4|17155.4|0
1616448300000|2021-03-22 21:25:00|17180|17156|17180.2|17156.2|17180.2|17156.2|17179.2|17155.2|0
1616448600000|2021-03-22 21:30:00|17180.5|17156.5|17179.7|17155.7|17180.5|17156.5|17179.5|17155.5|0
1616448900000|2021-03-22 21:35:00|17179.5|17155.5|17179.6|17155.6|17179.9|17155.9|17179.5|17155.5|0
1616449200000|2021-03-22 21:40:00|17179.5|17155.5|17178.3|17154.3|17179.5|17155.5|17177.9|17153.9|0
1616449500000|2021-03-22 21:45:00|17177.7|17153.7|17178.8|17154.8|17178.8|17154.8|17177.7|17153.7|0
1616449800000|2021-03-22 21:50:00|17178.9|17154.9|17179|17155|17179.4|17155.4|17178.3|17154.3|0
1616450100000|2021-03-22 21:55:00|17179.1|17155.1|17179.8|17155.8|17181.1|17157.1|17178.4|17154.4|0
1616450400000|2021-03-22 22:00:00|17179.9|17155.9|17186.3|17162.3|17189.6|17165.6|17179.9|17155.9|0
1616450700000|2021-03-22 22:05:00|17185.5|17161.5|17183.9|17159.9|17186.3|17162.3|17181.4|17157.4|0
1616451000000|2021-03-22 22:10:00|17184.8|17160.8|17185.6|17161.6|17186|17162|17183.5|17159.5|0
1616451300000|2021-03-22 22:15:00|17186.4|17162.4|17188.1|17164.1|17188.9|17164.9|17185.6|17161.6|0
1616451600000|2021-03-22 22:20:00|17188.4|17164.4|17189.5|17165.5|17191.2|17167.2|17188.1|17164.1|0
1616451900000|2021-03-22 22:25:00|17190.3|17166.3|17186.2|17162.2|17190.3|17166.3|17186.2|17162.2|0
1616452200000|2021-03-22 22:30:00|17185.8|17161.8|17187.9|17163.9|17188.7|17164.7|17185.4|17161.4|0
1616452500000|2021-03-22 22:35:00|17188.7|17164.7|17187.7|17163.7|17190.2|17166.2|17178.8|17154.8|0
1616452800000|2021-03-22 22:40:00|17187.3|17163.3|17188.5|17164.5|17189.3|17165.3|17184.4|17160.4|0
1616453100000|2021-03-22 22:45:00|17189.3|17165.3|17189.5|17165.5|17191.1|17167.1|17188.5|17164.5|0
1616453400000|2021-03-22 22:50:00|17190.3|17166.3|17191.1|17167.1|17194.4|17170.4|17189.1|17165.1|0
1616453700000|2021-03-22 22:55:00|17190.7|17166.7|17191.9|17167.9|17191.9|17167.9|17190.3|17166.3|0
1616454000000|2021-03-22 23:00:00|17190.3|17166.3|17192.9|17168.9|17193.7|17169.7|17188.7|17164.7|0
1616454300000|2021-03-22 23:05:00|17192.4|17168.4|17191.5|17167.5|17193.4|17169.4|17191.5|17167.5|0
1616454600000|2021-03-22 23:10:00|17191|17167|17193.2|17169.2|17193.2|17169.2|17190.6|17166.6|0
1616454900000|2021-03-22 23:15:00|17192.8|17168.8|17199|17175|17199|17175|17191.6|17167.6|0
1616455200000|2021-03-22 23:20:00|17199.8|17175.8|17195.7|17171.7|17199.8|17175.8|17195.7|17171.7|0
1616455500000|2021-03-22 23:25:00|17194.9|17170.9|17195.7|17171.7|17196.5|17172.5|17194.1|17170.1|0
1616455800000|2021-03-22 23:30:00|17196.1|17172.1|17196.5|17172.5|17199.8|17175.8|17194.9|17170.9|0
1616456100000|2021-03-22 23:35:00|17198.2|17174.2|17200.8|17176.8|17202.5|17178.5|17198.2|17174.2|0
1616456400000|2021-03-22 23:40:00|17201.2|17177.2|17194.4|17170.4|17201.2|17177.2|17192|17168|0
1616456700000|2021-03-22 23:45:00|17194.8|17170.8|17195.3|17171.3|17197.7|17173.7|17194|17170|0
1616457000000|2021-03-22 23:50:00|17195.7|17171.7|17195.6|17171.6|17196.1|17172.1|17192.8|17168.8|0
1616457300000|2021-03-22 23:55:00|17195.2|17171.2|17211.1|17187.1|17212.6|17188.6|17195.2|17171.2|0
1616457600000|2021-03-23 00:00:00|17213.6|17189.6|17212.8|17188.8|17216.1|17192.1|17210.3|17186.3|0
1616457900000|2021-03-23 00:05:00|17213.6|17189.6|17212.9|17188.9|17214.4|17190.4|17212|17188|0
1616458200000|2021-03-23 00:10:00|17212|17188|17217.1|17193.1|17217.9|17193.9|17212|17188|0
1616458500000|2021-03-23 00:15:00|17216.3|17192.3|17213.5|17189.5|17217.5|17193.5|17211.3|17187.3|0
1616458800000|2021-03-23 00:20:00|17213.3|17189.3|17201.2|17177.2|17213.5|17189.5|17199.6|17175.6|0
1616459100000|2021-03-23 00:25:00|17200|17176|17196.4|17172.4|17201.2|17177.2|17193.2|17169.2|0
1616459400000|2021-03-23 00:30:00|17194.1|17170.1|17202.4|17178.4|17203.2|17179.2|17191.9|17167.9|0
1616459700000|2021-03-23 00:35:00|17202|17178|17200.1|17176.1|17207.2|17183.2|17199.3|17175.3|0
1616460000000|2021-03-23 00:40:00|17201.3|17177.3|17198.1|17174.1|17204.3|17180.3|17198.1|17174.1|0
1616460300000|2021-03-23 00:45:00|17198.6|17174.6|17185.3|17161.3|17198.6|17174.6|17184.5|17160.5|0
1616460600000|2021-03-23 00:50:00|17186.4|17162.4|17181.1|17157.1|17188|17164|17177.2|17153.2|0
1616460900000|2021-03-23 00:55:00|17180.9|17156.9|17200.8|17176.8|17201.2|17177.2|17180.3|17156.3|0
1616461200000|2021-03-23 01:00:00|17199.6|17175.6|17187.8|17177.8|17207.8|17197.8|17179.3|17169.3|3331
1616461500000|2021-03-23 01:05:00|17188.3|17178.3|17203.8|17193.8|17223.3|17213.3|17187.3|17177.3|1283
1616461800000|2021-03-23 01:10:00|17204.3|17194.3|17199.3|17189.3|17219.8|17209.8|17198.8|17188.8|1029
1616462100000|2021-03-23 01:15:00|17199.8|17189.8|17181.8|17171.8|17209.3|17199.3|17179.8|17169.8|1619
1616462400000|2021-03-23 01:20:00|17182.8|17172.8|17179.8|17169.8|17192.8|17182.8|17167.8|17157.8|1141
1616462700000|2021-03-23 01:25:00|17180.3|17170.3|17183.3|17173.3|17188.8|17178.8|17167.3|17157.3|1967
1616463000000|2021-03-23 01:30:00|17175.3|17165.3|17078.3|17068.3|17202.3|17192.3|17077.3|17067.3|11826
1616463300000|2021-03-23 01:35:00|17082.3|17072.3|17111.3|17101.3|17165.3|17155.3|17065.3|17055.3|11290
1616463600000|2021-03-23 01:40:00|17112.3|17102.3|17174.8|17164.8|17189.3|17179.3|17096.3|17086.3|6493
1616463900000|2021-03-23 01:45:00|17174.3|17164.3|17127.3|17117.3|17189.3|17179.3|17121.3|17111.3|6088
1616464200000|2021-03-23 01:50:00|17128.3|17118.3|17168.3|17158.3|17171.3|17161.3|17100.3|17090.3|7911
1616464500000|2021-03-23 01:55:00|17170.3|17160.3|17144.3|17134.3|17184.3|17174.3|17132.3|17122.3|4836
1616464800000|2021-03-23 02:00:00|17145.3|17135.3|17208.3|17198.3|17208.3|17198.3|17105.3|17095.3|5993
1616465100000|2021-03-23 02:05:00|17206.3|17196.3|17178.3|17168.3|17225.3|17215.3|17160.3|17150.3|4332
1616465400000|2021-03-23 02:10:00|17174.3|17164.3|17161.3|17151.3|17193.3|17183.3|17149.3|17139.3|2578
1616465700000|2021-03-23 02:15:00|17163.3|17153.3|17137.3|17127.3|17169.3|17159.3|17125.3|17115.3|3851
1616466000000|2021-03-23 02:20:00|17135.3|17125.3|17107.3|17097.3|17136.3|17126.3|17103.3|17093.3|3464
1616466300000|2021-03-23 02:25:00|17103.3|17093.3|17090.3|17080.3|17111.3|17101.3|17079.3|17069.3|5423
1616466600000|2021-03-23 02:30:00|17088.3|17078.3|17030.3|17020.3|17088.3|17078.3|17022.3|17012.3|8057
1616466900000|2021-03-23 02:35:00|17029.3|17019.3|17038.3|17028.3|17040.3|17030.3|16995.3|16985.3|5922
1616467200000|2021-03-23 02:40:00|17036.3|17026.3|17020.3|17010.3|17050.3|17040.3|17009.3|16999.3|3338
1616467500000|2021-03-23 02:45:00|17019.3|17009.3|16989.3|16979.3|17022.3|17012.3|16987.3|16977.3|2369
1616467800000|2021-03-23 02:50:00|16988.3|16978.3|16981.3|16971.3|16992.3|16982.3|16948.3|16938.3|5734
1616468100000|2021-03-23 02:55:00|16980.3|16970.3|16971.3|16961.3|17000.3|16990.3|16966.3|16956.3|2192
1616468400000|2021-03-23 03:00:00|16969.3|16959.3|16967.3|16957.3|16975.3|16965.3|16932.3|16922.3|3733
1616468700000|2021-03-23 03:05:00|16968.3|16958.3|16966.3|16956.3|16969.3|16959.3|16928.3|16918.3|2586
1616469000000|2021-03-23 03:10:00|16965.3|16955.3|16949.3|16939.3|16982.3|16972.3|16948.3|16938.3|2378
1616469300000|2021-03-23 03:15:00|16948.3|16938.3|16941.3|16931.3|16960.3|16950.3|16936.3|16926.3|1593
1616469600000|2021-03-23 03:20:00|16940.3|16930.3|16896.3|16886.3|16941.3|16931.3|16892.3|16882.3|4620
1616469900000|2021-03-23 03:25:00|16897.3|16887.3|16919.3|16909.3|16931.3|16921.3|16876.3|16866.3|7007
1616470200000|2021-03-23 03:30:00|16920.3|16910.3|16926.3|16916.3|16933.3|16923.3|16917.3|16907.3|562
1616470500000|2021-03-23 03:35:00|16925.3|16915.3|16926.3|16916.3|16927.3|16917.3|16913.3|16903.3|871
1616470800000|2021-03-23 03:40:00|16927.3|16917.3|16928.3|16918.3|16934.3|16924.3|16918.3|16908.3|536
1616471100000|2021-03-23 03:45:00|16927.3|16917.3|16932.3|16922.3|16932.3|16922.3|16921.3|16911.3|529
1616471400000|2021-03-23 03:50:00|16931.3|16921.3|16937.3|16927.3|16943.3|16933.3|16929.3|16919.3|501
1616471700000|2021-03-23 03:55:00|16936.3|16926.3|16929.3|16919.3|16936.3|16926.3|16927.3|16917.3|239
1616472000000|2021-03-23 04:00:00|16930.3|16920.3|16934.3|16924.3|16936.3|16926.3|16928.3|16918.3|443
1616472300000|2021-03-23 04:05:00|16935.3|16925.3|16941.3|16931.3|16941.3|16931.3|16935.3|16925.3|327
1616472600000|2021-03-23 04:10:00|16942.3|16932.3|16929.3|16919.3|16942.3|16932.3|16927.3|16917.3|345
1616472900000|2021-03-23 04:15:00|16930.3|16920.3|16928.3|16918.3|16934.3|16924.3|16921.3|16911.3|673
1616473200000|2021-03-23 04:20:00|16925.3|16915.3|16921.3|16911.3|16928.3|16918.3|16917.3|16907.3|211
1616473500000|2021-03-23 04:25:00|16922.3|16912.3|16922.3|16912.3|16929.3|16919.3|16919.3|16909.3|106
1616473800000|2021-03-23 04:30:00|16919.3|16909.3|16919.3|16909.3|16920.3|16910.3|16908.3|16898.3|334
1616474100000|2021-03-23 04:35:00|16916.3|16906.3|16922.3|16912.3|16922.3|16912.3|16913.3|16903.3|457
1616474400000|2021-03-23 04:40:00|16923.3|16913.3|16910.3|16900.3|16925.3|16915.3|16900.3|16890.3|2016
1616474700000|2021-03-23 04:45:00|16911.3|16901.3|16908.3|16898.3|16912.3|16902.3|16903.3|16893.3|168
1616475000000|2021-03-23 04:50:00|16909.3|16899.3|16907.3|16897.3|16909.3|16899.3|16903.3|16893.3|196
1616475300000|2021-03-23 04:55:00|16909.3|16899.3|16897.3|16887.3|16909.3|16899.3|16891.3|16881.3|1505
1616475600000|2021-03-23 05:00:00|16896.3|16886.3|16869.3|16859.3|16896.3|16886.3|16851.3|16841.3|7138
1616475900000|2021-03-23 05:05:00|16870.3|16860.3|16907.3|16897.3|16913.3|16903.3|16856.3|16846.3|3041
1616476200000|2021-03-23 05:10:00|16908.3|16898.3|16935.3|16925.3|16949.3|16939.3|16905.3|16895.3|4745
1616476500000|2021-03-23 05:15:00|16934.3|16924.3|16983.3|16973.3|16990.3|16980.3|16914.3|16904.3|6588
1616476800000|2021-03-23 05:20:00|16984.3|16974.3|16953.3|16943.3|16987.3|16977.3|16951.3|16941.3|4883
1616477100000|2021-03-23 05:25:00|16954.3|16944.3|16937.3|16927.3|16963.3|16953.3|16930.3|16920.3|2976
1616477400000|2021-03-23 05:30:00|16938.3|16928.3|16950.3|16940.3|16962.3|16952.3|16926.3|16916.3|2944
1616477700000|2021-03-23 05:35:00|16951.3|16941.3|16943.3|16933.3|16951.3|16941.3|16921.3|16911.3|2151
1616478000000|2021-03-23 05:40:00|16942.3|16932.3|16948.3|16938.3|16981.3|16971.3|16939.3|16929.3|3632
1616478300000|2021-03-23 05:45:00|16950.3|16940.3|16979.3|16969.3|16985.3|16975.3|16936.3|16926.3|2351
1616478600000|2021-03-23 05:50:00|16982.3|16972.3|16986.3|16976.3|17015.3|17005.3|16979.3|16969.3|4517
1616478900000|2021-03-23 05:55:00|16987.3|16977.3|16968.3|16958.3|16999.3|16989.3|16968.3|16958.3|2282
1616479200000|2021-03-23 06:00:00|16969.3|16959.3|16966.3|16956.3|16976.3|16966.3|16951.3|16941.3|3279
1616479500000|2021-03-23 06:05:00|16964.3|16954.3|16952.3|16942.3|16976.3|16966.3|16945.3|16935.3|2421
1616479800000|2021-03-23 06:10:00|16951.3|16941.3|16917.3|16907.3|16956.3|16946.3|16915.3|16905.3|2564
1616480100000|2021-03-23 06:15:00|16915.3|16905.3|16919.3|16909.3|16934.3|16924.3|16909.3|16899.3|3851
1616480400000|2021-03-23 06:20:00|16917.3|16907.3|16905.3|16895.3|16942.3|16932.3|16899.3|16889.3|2771
1616480700000|2021-03-23 06:25:00|16903.3|16893.3|16972.3|16962.3|16988.3|16978.3|16902.3|16892.3|8752
1616481000000|2021-03-23 06:30:00|16973.3|16963.3|16977.3|16967.3|17008.3|16998.3|16963.3|16953.3|6386
1616481300000|2021-03-23 06:35:00|16978.3|16968.3|16985.3|16975.3|16991.3|16981.3|16956.3|16946.3|3117
1616481600000|2021-03-23 06:40:00|16986.3|16976.3|17047.3|17037.3|17051.3|17041.3|16983.3|16973.3|5722
1616481900000|2021-03-23 06:45:00|17048.3|17038.3|17047.3|17037.3|17056.3|17046.3|17036.3|17026.3|3678
1616482200000|2021-03-23 06:50:00|17048.3|17038.3|17054.3|17044.3|17072.3|17062.3|17039.3|17029.3|6037
1616482500000|2021-03-23 06:55:00|17055.3|17045.3|17067.3|17057.3|17079.3|17069.3|17055.3|17045.3|3850
1616482800000|2021-03-23 07:00:00|17068.3|17058.3|17063.3|17053.3|17084.3|17074.3|17057.3|17047.3|1722
1616483100000|2021-03-23 07:05:00|17066.3|17056.3|17059.3|17049.3|17070.3|17060.3|17056.3|17046.3|1014
1616483400000|2021-03-23 07:10:00|17058.3|17048.3|17088.3|17078.3|17094.3|17084.3|17054.3|17044.3|965
1616483700000|2021-03-23 07:15:00|17087.3|17077.3|17084.3|17074.3|17095.3|17085.3|17080.3|17070.3|399
1616484000000|2021-03-23 07:20:00|17083.3|17073.3|17079.3|17069.3|17083.3|17073.3|17070.3|17060.3|738
1616484300000|2021-03-23 07:25:00|17080.3|17070.3|17073.3|17063.3|17081.3|17071.3|17071.3|17061.3|291
1616484600000|2021-03-23 07:30:00|17072.3|17062.3|17084.3|17074.3|17086.3|17076.3|17069.3|17059.3|560
1616484900000|2021-03-23 07:35:00|17085.3|17075.3|17087.3|17077.3|17088.3|17078.3|17077.3|17067.3|323
1616485200000|2021-03-23 07:40:00|17085.3|17075.3|17087.3|17077.3|17093.3|17083.3|17079.3|17069.3|298
1616485500000|2021-03-23 07:45:00|17088.3|17078.3|17074.3|17064.3|17091.3|17081.3|17074.3|17064.3|529
1616485800000|2021-03-23 07:50:00|17077.3|17067.3|17083.3|17073.3|17089.3|17079.3|17077.3|17067.3|697
1616486100000|2021-03-23 07:55:00|17084.3|17074.3|17100.3|17090.3|17101.3|17091.3|17084.3|17074.3|646
1616486400000|2021-03-23 08:00:00|17101.3|17089.3|17097.3|17085.3|17102.3|17091.3|17089.3|17078.3|513
1616486700000|2021-03-23 08:05:00|17096.3|17086.3|17093.3|17082.3|17096.3|17086.3|17079.3|17068.3|906
1616487000000|2021-03-23 08:10:00|17092.3|17081.3|17093.3|17081.3|17098.3|17086.3|17089.3|17077.3|1406
1616487300000|2021-03-23 08:15:00|17094.3|17082.3|17086.3|17074.3|17096.3|17084.3|17076.3|17064.3|1243
1616487600000|2021-03-23 08:20:00|17085.3|17075.3|17090.3|17079.3|17100.3|17089.3|17085.3|17074.3|1273
1616487900000|2021-03-23 08:25:00|17091.3|17080.3|17094.3|17081.3|17103.3|17092.3|17083.3|17072.3|1398
1616488200000|2021-03-23 08:30:00|17097.7|17073.7|17074.2|17050.2|17097.7|17073.7|17068.3|17044.3|6
1616488500000|2021-03-23 08:35:00|17074.6|17050.6|17084.4|17060.4|17085.9|17061.9|17071.5|17047.5|2096
1616488800000|2021-03-23 08:40:00|17085.5|17061.5|17091.1|17067.1|17096.3|17072.3|17085.5|17061.5|0
1616489100000|2021-03-23 08:45:00|17090.8|17066.8|17083.5|17059.5|17091.7|17067.7|17077.3|17053.3|0
1616489400000|2021-03-23 08:50:00|17085.8|17061.8|17091.4|17067.4|17092.7|17068.7|17085.7|17061.7|0
1616489700000|2021-03-23 08:55:00|17091|17067|17098.1|17074.1|17102|17078|17089.1|17065.1|0
1616490000000|2021-03-23 09:00:00|17100.4|17076.4|17116.3|17103.3|17119.3|17107.3|17092.3|17076.4|938
1616490300000|2021-03-23 09:05:00|17114.3|17104.3|17112.3|17101.3|17115.3|17104.3|17107.3|17096.3|342
1616490600000|2021-03-23 09:10:00|17113.3|17100.3|17111.3|17098.3|17114.3|17103.3|17105.3|17093.3|420
1616490900000|2021-03-23 09:15:00|17110.3|17099.3|17101.3|17089.3|17112.3|17100.3|17098.3|17086.3|344
1616491200000|2021-03-23 09:20:00|17100.3|17088.3|17097.3|17085.3|17103.3|17092.3|17096.3|17084.3|242
1616491500000|2021-03-23 09:25:00|17098.3|17086.3|17091.3|17079.3|17101.3|17090.3|17087.3|17075.3|269
1616491800000|2021-03-23 09:30:00|17092.3|17080.3|17083.3|17071.3|17092.3|17080.3|17078.3|17066.3|531
1616492100000|2021-03-23 09:35:00|17084.3|17072.3|17086.3|17074.3|17090.3|17078.3|17082.3|17070.3|272
1616492400000|2021-03-23 09:40:00|17085.3|17075.3|17090.3|17079.3|17095.3|17084.3|17082.3|17070.3|336
1616492700000|2021-03-23 09:45:00|17089.3|17078.3|17083.3|17071.3|17096.3|17084.3|17082.3|17070.3|101
1616493000000|2021-03-23 09:50:00|17084.3|17072.3|17074.3|17062.3|17089.3|17078.3|17073.3|17061.3|320
1616493300000|2021-03-23 09:55:00|17075.3|17063.3|17069.3|17058.3|17083.3|17071.3|17068.3|17057.3|213
1616493600000|2021-03-23 10:00:00|17070.3|17059.3|17059.3|17047.3|17071.3|17059.3|17058.3|17046.3|373
1616493900000|2021-03-23 10:05:00|17058.3|17046.3|17074.3|17061.3|17076.3|17064.3|17054.3|17043.3|319
1616494200000|2021-03-23 10:10:00|17073.3|17062.3|17071.3|17059.3|17080.3|17068.3|17070.3|17059.3|120
1616494500000|2021-03-23 10:15:00|17070.3|17060.3|17067.3|17055.3|17073.3|17061.3|17066.3|17055.3|299
1616494800000|2021-03-23 10:20:00|17066.3|17054.3|17063.3|17051.3|17071.3|17060.3|17063.3|17051.3|78
1616495100000|2021-03-23 10:25:00|17064.3|17052.3|17066.3|17055.3|17069.3|17058.3|17057.3|17045.3|275
1616495400000|2021-03-23 10:30:00|17067.3|17056.3|17066.3|17054.3|17074.3|17062.3|17066.3|17053.3|65
1616495700000|2021-03-23 10:35:00|17065.3|17053.3|17068.3|17057.3|17071.3|17059.3|17056.3|17045.3|128
1616496000000|2021-03-23 10:40:00|17069.3|17056.3|17066.3|17054.3|17069.3|17057.3|17063.3|17052.3|61
1616496300000|2021-03-23 10:45:00|17065.3|17055.3|17075.3|17063.3|17076.3|17065.3|17064.3|17052.3|117
1616496600000|2021-03-23 10:50:00|17076.3|17064.3|17077.3|17065.3|17078.3|17067.3|17075.3|17063.3|27
1616496900000|2021-03-23 10:55:00|17076.3|17064.3|17084.3|17072.3|17085.3|17073.3|17075.3|17063.3|75
1616497200000|2021-03-23 11:00:00|17085.3|17074.3|17079.3|17068.3|17087.3|17076.3|17079.3|17067.3|88
1616497500000|2021-03-23 11:05:00|17080.3|17067.3|17079.3|17067.3|17086.3|17074.3|17076.3|17065.3|79
1616497800000|2021-03-23 11:10:00|17080.3|17068.3|17078.3|17066.3|17081.3|17069.3|17076.3|17064.3|66
1616498100000|2021-03-23 11:15:00|17080.3|17067.3|17088.3|17076.3|17089.3|17078.3|17080.3|17067.3|255
1616498400000|2021-03-23 11:20:00|17089.3|17077.3|17091.3|17079.3|17094.3|17082.3|17086.3|17074.3|61
1616498700000|2021-03-23 11:25:00|17090.3|17078.3|17088.3|17076.3|17090.3|17079.3|17086.3|17074.3|39
1616499000000|2021-03-23 11:30:00|17089.3|17077.3|17090.3|17079.3|17094.3|17082.3|17088.3|17077.3|53
1616499300000|2021-03-23 11:35:00|17091.3|17080.3|17092.3|17080.3|17093.3|17082.3|17090.3|17078.3|20
1616499600000|2021-03-23 11:40:00|17090.3|17079.3|17097.3|17086.3|17100.3|17088.3|17090.3|17079.3|112
1616499900000|2021-03-23 11:45:00|17096.3|17085.3|17089.3|17078.3|17099.3|17088.3|17089.3|17078.3|308
1616500200000|2021-03-23 11:50:00|17090.3|17079.3|17086.3|17074.3|17096.3|17084.3|17085.3|17073.3|192
1616500500000|2021-03-23 11:55:00|17085.3|17073.3|17076.3|17065.3|17085.3|17074.3|17076.3|17065.3|158
1616500800000|2021-03-23 12:00:00|17078.3|17067.3|17076.3|17064.3|17082.3|17070.3|17075.3|17064.3|135
1616501100000|2021-03-23 12:05:00|17075.3|17065.3|17079.3|17067.3|17080.3|17068.3|17075.3|17064.3|111
1616501400000|2021-03-23 12:10:00|17080.3|17068.3|17081.3|17069.3|17082.3|17071.3|17077.3|17065.3|32
1616501700000|2021-03-23 12:15:00|17080.3|17068.3|17081.3|17069.3|17084.3|17072.3|17077.3|17066.3|144
1616502000000|2021-03-23 12:20:00|17080.3|17068.3|17087.3|17075.3|17088.3|17076.3|17077.3|17065.3|121
1616502300000|2021-03-23 12:25:00|17086.3|17074.3|17076.3|17064.3|17087.3|17076.3|17075.3|17064.3|98
1616502600000|2021-03-23 12:30:00|17077.3|17065.3|17082.3|17070.3|17082.3|17071.3|17076.3|17064.3|84
1616502900000|2021-03-23 12:35:00|17081.3|17069.3|17078.3|17066.3|17083.3|17072.3|17076.3|17064.3|119
1616503200000|2021-03-23 12:40:00|17079.3|17067.3|17084.3|17072.3|17086.3|17074.3|17077.3|17066.3|73
1616503500000|2021-03-23 12:45:00|17085.3|17073.3|17078.3|17066.3|17086.3|17074.3|17077.3|17066.3|171
1616503800000|2021-03-23 12:50:00|17077.3|17067.3|17081.3|17070.3|17083.3|17072.3|17077.3|17066.3|88
1616504100000|2021-03-23 12:55:00|17082.3|17071.3|17079.3|17067.3|17091.3|17079.3|17078.3|17067.3|213
1616504400000|2021-03-23 13:00:00|17080.3|17068.3|17081.3|17069.3|17087.3|17075.3|17079.3|17068.3|320
1616504700000|2021-03-23 13:05:00|17080.3|17068.3|17080.3|17069.3|17083.3|17072.3|17075.3|17064.3|210
1616505000000|2021-03-23 13:10:00|17079.3|17068.3|17079.3|17067.3|17080.3|17069.3|17075.3|17063.3|364
1616505300000|2021-03-23 13:15:00|17078.3|17068.3|17079.3|17068.3|17083.3|17071.3|17078.3|17067.3|151
1616505600000|2021-03-23 13:20:00|17080.3|17067.3|17080.3|17068.3|17080.3|17068.3|17075.3|17063.3|167
1616505900000|2021-03-23 13:25:00|17079.3|17067.3|17078.3|17067.3|17080.3|17067.3|17072.3|17060.3|97
1616506200000|2021-03-23 13:30:00|17079.3|17068.3|17082.3|17070.3|17090.3|17078.3|17075.3|17063.3|514
1616506500000|2021-03-23 13:35:00|17081.3|17069.3|17094.3|17082.3|17094.3|17083.3|17078.3|17067.3|334
1616506800000|2021-03-23 13:40:00|17093.3|17081.3|17092.3|17080.3|17097.3|17086.3|17084.3|17073.3|210
1616507100000|2021-03-23 13:45:00|17093.3|17081.3|17083.3|17072.3|17100.3|17088.3|17082.3|17071.3|794
1616507400000|2021-03-23 13:50:00|17084.3|17071.3|17082.3|17070.3|17089.3|17077.3|17079.3|17068.3|132
1616507700000|2021-03-23 13:55:00|17081.3|17069.3|17104.3|17092.3|17105.3|17093.3|17078.3|17066.3|531
1616508000000|2021-03-23 14:00:00|17103.3|17091.3|17096.3|17084.3|17106.3|17095.3|17095.3|17083.3|629
1616508300000|2021-03-23 14:05:00|17095.3|17083.3|17091.3|17079.3|17099.3|17088.3|17085.3|17074.3|431
1616508600000|2021-03-23 14:10:00|17092.3|17080.3|17096.3|17084.3|17100.3|17089.3|17089.3|17078.3|170
1616508900000|2021-03-23 14:15:00|17097.3|17085.3|17099.3|17087.3|17104.3|17093.3|17096.3|17085.3|349
1616509200000|2021-03-23 14:20:00|17098.3|17088.3|17106.3|17094.3|17108.3|17096.3|17091.3|17079.3|234
1616509500000|2021-03-23 14:25:00|17107.3|17095.3|17104.3|17092.3|17113.3|17101.3|17104.3|17092.3|375
1616509800000|2021-03-23 14:30:00|17105.3|17093.3|17089.3|17077.3|17106.3|17094.3|17087.3|17075.3|389
1616510100000|2021-03-23 14:35:00|17088.3|17078.3|17084.3|17073.3|17093.3|17082.3|17077.3|17066.3|225
1616510400000|2021-03-23 14:40:00|17085.3|17074.3|17081.3|17069.3|17086.3|17075.3|17077.3|17065.3|180
1616510700000|2021-03-23 14:45:00|17080.3|17068.3|17091.3|17080.3|17093.3|17082.3|17079.3|17068.3|187
1616511000000|2021-03-23 14:50:00|17090.3|17079.3|17102.3|17090.3|17105.3|17093.3|17088.3|17076.3|176
1616511300000|2021-03-23 14:55:00|17103.3|17091.3|17104.3|17092.3|17108.3|17097.3|17100.3|17089.3|112
1616511600000|2021-03-23 15:00:00|17105.3|17093.3|17101.3|17090.3|17106.3|17094.3|17095.3|17084.3|130
1616511900000|2021-03-23 15:05:00|17100.3|17089.3|17111.3|17099.3|17114.3|17103.3|17100.3|17088.3|165
1616512200000|2021-03-23 15:10:00|17110.3|17100.3|17117.3|17105.3|17120.3|17109.3|17107.3|17095.3|211
1616512500000|2021-03-23 15:15:00|17118.3|17106.3|17120.3|17109.3|17130.3|17119.3|17111.3|17100.3|238
1616512800000|2021-03-23 15:20:00|17121.3|17110.3|17119.3|17107.3|17124.3|17113.3|17114.3|17103.3|157
1616513100000|2021-03-23 15:25:00|17118.3|17108.3|17115.3|17103.3|17122.3|17111.3|17114.3|17102.3|199
1616513400000|2021-03-23 15:30:00|17114.3|17104.3|17110.3|17098.3|17121.3|17110.3|17103.3|17092.3|134
1616513700000|2021-03-23 15:35:00|17109.3|17099.3|17105.3|17093.3|17113.3|17101.3|17102.3|17091.3|107
1616514000000|2021-03-23 15:40:00|17106.3|17094.3|17106.3|17094.3|17108.3|17097.3|17098.3|17087.3|186
1616514300000|2021-03-23 15:45:00|17105.3|17095.3|17107.3|17095.3|17112.3|17101.3|17102.3|17091.3|83
1616514600000|2021-03-23 15:50:00|17108.3|17096.3|17103.3|17091.3|17110.3|17098.3|17100.3|17089.3|120
1616514900000|2021-03-23 15:55:00|17102.3|17090.3|17113.3|17101.3|17113.3|17101.3|17100.3|17088.3|317
1616515200000|2021-03-23 16:00:00|17114.3|17102.3|17112.3|17100.3|17123.3|17112.3|17111.3|17100.3|377
1616515500000|2021-03-23 16:05:00|17113.3|17101.3|17110.3|17098.3|17118.3|17107.3|17097.3|17086.3|805
1616515800000|2021-03-23 16:10:00|17109.3|17097.3|17103.3|17091.3|17110.3|17099.3|17099.3|17088.3|83
1616516100000|2021-03-23 16:15:00|17102.3|17090.3|17111.3|17100.3|17112.3|17100.3|17099.3|17088.3|183
1616516400000|2021-03-23 16:20:00|17112.3|17101.3|17111.3|17099.3|17113.3|17101.3|17104.3|17092.3|148
1616516700000|2021-03-23 16:25:00|17110.3|17098.3|17107.3|17095.3|17114.3|17103.3|17104.3|17092.3|141
1616517000000|2021-03-23 16:30:00|17108.3|17096.3|17099.3|17088.3|17109.3|17097.3|17099.3|17087.3|150
1616517300000|2021-03-23 16:35:00|17098.3|17087.3|17112.3|17100.3|17112.3|17101.3|17097.3|17086.3|76
1616517600000|2021-03-23 16:40:00|17111.3|17099.3|17114.3|17102.3|17114.3|17103.3|17104.3|17092.3|108
1616517900000|2021-03-23 16:45:00|17113.3|17103.3|17110.3|17098.3|17114.3|17103.3|17110.3|17098.3|31
1616518200000|2021-03-23 16:50:00|17111.3|17099.3|17117.3|17105.3|17117.3|17106.3|17107.3|17095.3|59
1616518500000|2021-03-23 16:55:00|17116.3|17104.3|17119.3|17108.3|17119.3|17108.3|17115.3|17103.3|37
1616518800000|2021-03-23 17:00:00|17120.3|17109.3|17117.3|17105.3|17122.3|17111.3|17117.3|17105.3|58
1616519100000|2021-03-23 17:05:00|17116.3|17106.3|17112.3|17100.3|17119.3|17108.3|17111.3|17100.3|46
1616519400000|2021-03-23 17:10:00|17111.3|17101.3|17111.3|17099.3|17113.3|17102.3|17108.3|17097.3|52
1616519700000|2021-03-23 17:15:00|17110.3|17100.3|17114.3|17102.3|17117.3|17105.3|17110.3|17100.3|59
1616520000000|2021-03-23 17:20:00|17113.3|17103.3|17109.3|17098.3|17114.3|17103.3|17108.3|17096.3|57
1616520300000|2021-03-23 17:25:00|17110.3|17099.3|17106.3|17095.3|17111.3|17100.3|17104.3|17093.3|56
1616520600000|2021-03-23 17:30:00|17107.3|17096.3|17101.3|17090.3|17107.3|17096.3|17101.3|17090.3|59
1616520900000|2021-03-23 17:35:00|17102.3|17091.3|17099.3|17088.3|17104.3|17093.3|17099.3|17088.3|26
1616521200000|2021-03-23 17:40:00|17100.3|17089.3|17093.3|17081.3|17100.3|17089.3|17091.3|17080.3|74
1616521500000|2021-03-23 17:45:00|17092.3|17082.3|17100.3|17088.3|17101.3|17090.3|17089.3|17078.3|132
1616521800000|2021-03-23 17:50:00|17099.3|17087.3|17101.3|17090.3|17101.3|17090.3|17094.3|17082.3|34
1616522100000|2021-03-23 17:55:00|17102.3|17089.3|17092.3|17080.3|17102.3|17091.3|17087.3|17075.3|140
1616522400000|2021-03-23 18:00:00|17091.3|17081.3|17088.3|17076.3|17092.3|17081.3|17084.3|17073.3|51
1616522700000|2021-03-23 18:05:00|17087.3|17075.3|17089.3|17077.3|17089.3|17078.3|17079.3|17068.3|35
1616523000000|2021-03-23 18:10:00|17088.3|17078.3|17085.3|17073.3|17090.3|17078.3|17085.3|17073.3|26
1616523300000|2021-03-23 18:15:00|17084.3|17072.3|17085.3|17073.3|17087.3|17076.3|17079.3|17068.3|35
1616523600000|2021-03-23 18:20:00|17086.3|17074.3|17086.3|17074.3|17087.3|17076.3|17081.3|17070.3|24
1616523900000|2021-03-23 18:25:00|17085.3|17073.3|17085.3|17073.3|17088.3|17077.3|17078.3|17067.3|45
1616524200000|2021-03-23 18:30:00|17086.3|17074.3|17092.3|17080.3|17094.3|17083.3|17084.3|17072.3|141
1616524500000|2021-03-23 18:35:00|17093.3|17081.3|17084.3|17072.3|17094.3|17082.3|17081.3|17069.3|133
1616524800000|2021-03-23 18:40:00|17085.3|17073.3|17079.3|17067.3|17086.3|17075.3|17075.3|17063.3|143
1616525100000|2021-03-23 18:45:00|17078.3|17066.3|17087.3|17075.3|17087.3|17076.3|17076.3|17064.3|133
1616525400000|2021-03-23 18:50:00|17086.3|17074.3|17069.3|17058.3|17087.3|17074.3|17069.3|17058.3|216
1616525700000|2021-03-23 18:55:00|17070.3|17059.3|17054.3|17042.3|17070.3|17059.3|17053.3|17042.3|323
1616526000000|2021-03-23 19:00:00|17053.3|17041.3|17066.3|17054.3|17066.3|17054.3|17053.3|17041.3|268
1616526300000|2021-03-23 19:05:00|17067.3|17055.3|17070.3|17058.3|17075.3|17063.3|17066.3|17055.3|291
1616526600000|2021-03-23 19:10:00|17071.3|17059.3|17055.3|17043.3|17072.3|17061.3|17055.3|17043.3|306
1616526900000|2021-03-23 19:15:00|17056.3|17044.3|17057.3|17045.3|17061.3|17050.3|17052.3|17040.3|190
1616527200000|2021-03-23 19:20:00|17056.3|17044.3|17047.3|17036.3|17056.3|17044.3|17043.3|17032.3|260
1616527500000|2021-03-23 19:25:00|17046.3|17035.3|17045.3|17034.3|17053.3|17041.3|17041.3|17030.3|229
1616527800000|2021-03-23 19:30:00|17044.3|17033.3|17034.3|17022.3|17048.3|17036.3|17033.3|17022.3|535
1616528100000|2021-03-23 19:35:00|17033.3|17021.3|17031.3|17019.3|17037.3|17026.3|17027.3|17016.3|222
1616528400000|2021-03-23 19:40:00|17030.3|17020.3|17031.3|17021.3|17036.3|17025.3|17027.3|17016.3|156
1616528700000|2021-03-23 19:45:00|17031.8|17021.8|17037.3|17027.3|17042.8|17032.8|17029.8|17019.8|183
1616529000000|2021-03-23 19:50:00|17037.8|17027.8|17038.3|17028.3|17041.3|17031.3|17025.8|17015.8|476
1616529300000|2021-03-23 19:55:00|17038.8|17028.8|17033.3|17023.3|17043.3|17033.3|17033.3|17023.3|309
1616529600000|2021-03-23 20:00:00|17032.8|17022.8|17035.3|17025.3|17035.3|17025.3|17032.8|17022.8|45
1616529900000|2021-03-23 20:05:00|17037.3|17027.3|17039.8|17029.8|17040.3|17030.3|17036.8|17026.8|52
1616530200000|2021-03-23 20:10:00|17039.3|17029.3|17039.8|17029.8|17042.3|17032.3|17038.8|17028.8|24
1616530500000|2021-03-23 20:15:00|17039.3|17029.3|17037.3|17027.3|17039.8|17029.8|17037.3|17027.3|5
1616530800000|2021-03-23 20:20:00|17036.3|17026.3|17032.3|17022.3|17036.3|17026.3|17032.3|17022.3|13
1616531100000|2021-03-23 20:25:00|17031.3|17021.3|17034.8|17024.8|17035.3|17025.3|17030.8|17020.8|20
1616531400000|2021-03-23 20:30:00|17034.3|17024.3|17036.3|17026.3|17036.3|17026.3|17034.3|17024.3|8
1616531700000|2021-03-23 20:35:00|17036.8|17026.8|17035.8|17025.8|17039.3|17029.3|17035.8|17025.8|12
1616532000000|2021-03-23 20:40:00|17035.3|17025.3|17035.8|17025.8|17036.3|17026.3|17034.3|17024.3|7
1616532300000|2021-03-23 20:45:00|17035.3|17025.3|17029.8|17019.8|17035.3|17025.3|17029.8|17019.8|24
1616532600000|2021-03-23 20:50:00|17030.3|17020.3|17030.8|17020.8|17031.3|17021.3|17029.8|17019.8|3
1616532900000|2021-03-23 20:55:00|17031.3|17021.3|17032.3|17022.3|17032.3|17022.3|17030.8|17020.8|13
1616533200000|2021-03-23 21:00:00|17031.8|17021.8|17031.8|17021.8|17031.8|17021.8|17031.8|17021.8|7
1616533500000|2021-03-23 21:05:00|17031.3|17021.3|17029.8|17019.8|17031.3|17021.3|17029.8|17019.8|4
1616533800000|2021-03-23 21:10:00|17029.3|17019.3|17018.8|17008.8|17029.3|17019.3|17017.8|17007.8|32
1616534100000|2021-03-23 21:15:00|17029.3|17005.3|17029.8|17005.8|17030.4|17006.4|17029.3|17005.3|0
1616534400000|2021-03-23 21:20:00|17030.3|17006.3|17024.8|17000.8|17030.3|17006.3|17024.6|17000.6|0
1616534700000|2021-03-23 21:25:00|17025.1|17001.1|17027.6|17003.6|17028.1|17004.1|17025.1|17001.1|0
1616535000000|2021-03-23 21:30:00|17028.1|17004.1|17027.9|17003.9|17028.1|17004.1|17027.4|17003.4|0
1616535300000|2021-03-23 21:35:00|17028.2|17004.2|17030.4|17006.4|17030.4|17006.4|17028|17004|0
1616535600000|2021-03-23 21:40:00|17031.3|17007.3|17030.7|17006.7|17031.8|17007.8|17030.6|17006.6|0
1616535900000|2021-03-23 21:45:00|17030.8|17006.8|17031.2|17007.2|17033.3|17009.3|17030.8|17006.8|0
1616536200000|2021-03-23 21:50:00|17030.6|17006.6|17033.6|17009.6|17034.8|17010.8|17030.6|17006.6|0
1616536500000|2021-03-23 21:55:00|17033.4|17009.4|17033.4|17009.4|17035.2|17011.2|17033|17009|0
1616536800000|2021-03-23 22:00:00|17036.9|17012.9|17027.8|17003.8|17037.7|17013.7|17027|17003|0
1616537100000|2021-03-23 22:05:00|17029.5|17005.5|17025.2|17001.2|17029.5|17005.5|17024.3|17000.3|0
1616537400000|2021-03-23 22:10:00|17026|17002|17024.3|17000.3|17028.4|17004.4|17024.3|17000.3|0
1616537700000|2021-03-23 22:15:00|17024.7|17000.7|17024.3|17000.3|17025.2|17001.2|17024.3|17000.3|0
1616538000000|2021-03-23 22:20:00|17023.8|16999.8|17016.4|16992.4|17023.8|16999.8|17016.4|16992.4|0
1616538300000|2021-03-23 22:25:00|17016.8|16992.8|17005.9|16981.9|17017.2|16993.2|16998.4|16974.4|0
1616538600000|2021-03-23 22:30:00|17006.3|16982.3|17008.4|16984.4|17008.4|16984.4|17006.3|16982.3|0
1616538900000|2021-03-23 22:35:00|17009.2|16985.2|17019|16995|17019.8|16995.8|17009.2|16985.2|0
1616539200000|2021-03-23 22:40:00|17018.2|16994.2|17019.8|16995.8|17020.2|16996.2|17017.4|16993.4|0
1616539500000|2021-03-23 22:45:00|17020.7|16996.7|17014.3|16990.3|17020.7|16996.7|17014.3|16990.3|0
1616539800000|2021-03-23 22:50:00|17015.1|16991.1|17014.4|16990.4|17015.9|16991.9|17014.3|16990.3|0
1616540100000|2021-03-23 22:55:00|17012.7|16988.7|17004.6|16980.6|17012.7|16988.7|17004.6|16980.6|0
1616540400000|2021-03-23 23:00:00|17003|16979|17000.5|16976.5|17003|16979|16995.7|16971.7|0
1616540700000|2021-03-23 23:05:00|17001.3|16977.3|17002.1|16978.1|17002.1|16978.1|16998|16974|0
1616541000000|2021-03-23 23:10:00|17003|16979|16990.8|16966.8|17004.2|16980.2|16990.8|16966.8|0
1616541300000|2021-03-23 23:15:00|16990|16966|16982.9|16958.9|16992.4|16968.4|16980.6|16956.6|0
1616541600000|2021-03-23 23:20:00|16982.8|16958.8|16982.2|16958.2|16983.7|16959.7|16980.5|16956.5|0
1616541900000|2021-03-23 23:25:00|16981.4|16957.4|16986.1|16962.1|16986.9|16962.9|16980.6|16956.6|0
1616542200000|2021-03-23 23:30:00|16985.3|16961.3|16988.2|16964.2|16988.2|16964.2|16980.8|16956.8|0
1616542500000|2021-03-23 23:35:00|16989|16965|16984.1|16960.1|16989|16965|16983.3|16959.3|0
1616542800000|2021-03-23 23:40:00|16983.3|16959.3|16988.2|16964.2|16989.8|16965.8|16983.3|16959.3|0
1616543100000|2021-03-23 23:45:00|16989|16965|16984.2|16960.2|16989|16965|16977.6|16953.6|0
1616543400000|2021-03-23 23:50:00|16983.4|16959.4|16985.5|16961.5|16986.8|16962.8|16981.7|16957.7|0
1616543700000|2021-03-23 23:55:00|16985.1|16961.1|16988|16964|16988|16964|16983.9|16959.9|0
1616544000000|2021-03-24 00:00:00|16988.8|16964.8|17001.3|16977.3|17002.9|16978.9|16988.8|16964.8|0
1616544300000|2021-03-24 00:05:00|17000.5|16976.5|17002.5|16978.5|17008.3|16984.3|17000.5|16976.5|0
1616544600000|2021-03-24 00:10:00|17002.9|16978.9|16998.4|16974.4|17005|16981|16997.6|16973.6|0
1616544900000|2021-03-24 00:15:00|16997.6|16973.6|17006.9|16982.9|17007.3|16983.3|16995.9|16971.9|0
1616545200000|2021-03-24 00:20:00|17004.6|16980.6|17012.7|16988.7|17016.3|16992.3|17003.8|16979.8|0
1616545500000|2021-03-24 00:25:00|17012.4|16988.4|17004.2|16980.2|17014.1|16990.1|17001.1|16977.1|0
1616545800000|2021-03-24 00:30:00|17001.9|16977.9|17005.8|16981.8|17005.8|16981.8|16997.2|16973.2|0
1616546100000|2021-03-24 00:35:00|17006.3|16982.3|17005.8|16981.8|17009.9|16985.9|17005.2|16981.2|0
1616546400000|2021-03-24 00:40:00|17005.6|16981.6|17004.4|16980.4|17006.4|16982.4|16999.8|16975.8|0
1616546700000|2021-03-24 00:45:00|17004.9|16980.9|17002.1|16978.1|17004.9|16980.9|16999|16975|0
1616547000000|2021-03-24 00:50:00|17001.9|16977.9|16994.6|16970.6|17002.1|16978.1|16994.2|16970.2|0
1616547300000|2021-03-24 00:55:00|16994.2|16970.2|16998.2|16974.2|17002.1|16978.1|16991.7|16967.7|0
1616547600000|2021-03-24 01:00:00|16998.6|16974.6|17000.4|16990.4|17035.4|17025.4|16998.4|16974.6|2483
1616547900000|2021-03-24 01:05:00|16999.9|16989.9|17014.4|17004.4|17020.4|17010.4|16995.4|16985.4|929
1616548200000|2021-03-24 01:10:00|17015.4|17005.4|17021.4|17011.4|17037.9|17027.9|17013.4|17003.4|670
1616548500000|2021-03-24 01:15:00|17024.4|17014.4|17007.9|16997.9|17040.4|17030.4|17007.4|16997.4|1446
1616548800000|2021-03-24 01:20:00|17007.4|16997.4|16970.4|16960.4|17013.9|17003.9|16970.4|16960.4|1950
1616549100000|2021-03-24 01:25:00|16966.9|16956.9|17046.9|17036.9|17047.9|17037.9|16966.9|16956.9|2852
1616549400000|2021-03-24 01:30:00|17057.9|17047.9|17028.9|17018.9|17081.9|17071.9|17003.4|16993.4|16387
1616549700000|2021-03-24 01:35:00|17029.9|17019.9|17140.4|17130.4|17177.9|17167.9|17028.4|17018.4|13901
1616550000000|2021-03-24 01:40:00|17139.4|17129.4|17038.9|17028.9|17169.9|17159.9|17031.9|17021.9|10250
1616550300000|2021-03-24 01:45:00|17040.9|17030.9|17039.9|17029.9|17073.9|17063.9|17026.9|17016.9|7411
1616550600000|2021-03-24 01:50:00|17038.9|17028.9|17025.9|17015.9|17041.9|17031.9|16998.9|16988.9|6430
1616550900000|2021-03-24 01:55:00|17026.9|17016.9|16970.9|16960.9|17040.9|17030.9|16969.9|16959.9|5993
1616551200000|2021-03-24 02:00:00|16968.9|16958.9|16924.9|16914.9|16973.9|16963.9|16923.9|16913.9|7111
1616551500000|2021-03-24 02:05:00|16925.9|16915.9|16907.9|16897.9|16937.9|16927.9|16872.9|16862.9|8559
1616551800000|2021-03-24 02:10:00|16908.9|16898.9|16898.9|16888.9|16948.9|16938.9|16870.9|16860.9|5153
1616552100000|2021-03-24 02:15:00|16899.9|16889.9|16929.9|16919.9|16935.9|16925.9|16877.9|16867.9|4077
1616552400000|2021-03-24 02:20:00|16928.9|16918.9|16889.9|16879.9|16928.9|16918.9|16872.9|16862.9|3327
1616552700000|2021-03-24 02:25:00|16887.9|16877.9|16878.9|16868.9|16924.9|16914.9|16876.9|16866.9|4396
1616553000000|2021-03-24 02:30:00|16877.9|16867.9|16880.9|16870.9|16893.9|16883.9|16855.9|16845.9|4931
1616553300000|2021-03-24 02:35:00|16878.9|16868.9|16926.9|16916.9|16933.9|16923.9|16875.9|16865.9|5693
1616553600000|2021-03-24 02:40:00|16925.9|16915.9|16946.9|16936.9|16965.9|16955.9|16907.9|16897.9|5360
1616553900000|2021-03-24 02:45:00|16945.9|16935.9|16947.9|16937.9|17000.9|16990.9|16933.9|16923.9|7866
1616554200000|2021-03-24 02:50:00|16950.9|16940.9|16951.9|16941.9|16960.9|16950.9|16920.9|16910.9|2737
1616554500000|2021-03-24 02:55:00|16952.9|16942.9|16906.9|16896.9|16952.9|16942.9|16900.9|16890.9|3732
1616554800000|2021-03-24 03:00:00|16907.9|16897.9|16894.9|16884.9|16919.9|16909.9|16875.9|16865.9|3530
1616555100000|2021-03-24 03:05:00|16892.9|16882.9|16855.9|16845.9|16897.9|16887.9|16845.9|16835.9|3925
1616555400000|2021-03-24 03:10:00|16854.9|16844.9|16874.9|16864.9|16895.9|16885.9|16852.9|16842.9|3920
1616555700000|2021-03-24 03:15:00|16872.9|16862.9|16857.9|16847.9|16881.9|16871.9|16850.9|16840.9|2718
1616556000000|2021-03-24 03:20:00|16858.9|16848.9|16865.9|16855.9|16871.9|16861.9|16828.9|16818.9|5056
1616556300000|2021-03-24 03:25:00|16866.9|16856.9|16862.9|16852.9|16866.9|16856.9|16833.9|16823.9|3285
1616556600000|2021-03-24 03:30:00|16863.9|16853.9|16885.9|16875.9|16895.9|16885.9|16860.9|16850.9|1785
1616556900000|2021-03-24 03:35:00|16886.9|16876.9|16889.9|16879.9|16897.9|16887.9|16883.9|16873.9|908
1616557200000|2021-03-24 03:40:00|16888.9|16878.9|16886.9|16876.9|16895.9|16885.9|16884.9|16874.9|891
1616557500000|2021-03-24 03:45:00|16889.9|16879.9|16879.9|16869.9|16889.9|16879.9|16878.9|16868.9|513
1616557800000|2021-03-24 03:50:00|16880.9|16870.9|16875.9|16865.9|16888.9|16878.9|16873.9|16863.9|400
1616558100000|2021-03-24 03:55:00|16876.9|16866.9|16873.9|16863.9|16881.9|16871.9|16872.9|16862.9|731
1616558400000|2021-03-24 04:00:00|16874.9|16864.9|16869.9|16859.9|16875.9|16865.9|16869.9|16859.9|99
1616558700000|2021-03-24 04:05:00|16871.9|16861.9|16880.9|16870.9|16880.9|16870.9|16867.9|16857.9|132
1616559000000|2021-03-24 04:10:00|16879.9|16869.9|16876.9|16866.9|16883.9|16873.9|16874.9|16864.9|133
1616559300000|2021-03-24 04:15:00|16877.9|16867.9|16868.9|16858.9|16880.9|16870.9|16868.9|16858.9|142
1616559600000|2021-03-24 04:20:00|16870.9|16860.9|16871.9|16861.9|16877.9|16867.9|16869.9|16859.9|84
1616559900000|2021-03-24 04:25:00|16870.9|16860.9|16871.9|16861.9|16874.9|16864.9|16867.9|16857.9|55
1616560200000|2021-03-24 04:30:00|16869.9|16859.9|16871.9|16861.9|16874.9|16864.9|16868.9|16858.9|125
1616560500000|2021-03-24 04:35:00|16869.9|16859.9|16868.9|16858.9|16873.9|16863.9|16867.9|16857.9|103
1616560800000|2021-03-24 04:40:00|16867.9|16857.9|16864.9|16854.9|16870.9|16860.9|16861.9|16851.9|210
1616561100000|2021-03-24 04:45:00|16863.9|16853.9|16866.9|16856.9|16868.9|16858.9|16859.9|16849.9|82
1616561400000|2021-03-24 04:50:00|16865.9|16855.9|16856.9|16846.9|16869.9|16859.9|16853.9|16843.9|280
1616561700000|2021-03-24 04:55:00|16852.9|16842.9|16847.9|16837.9|16869.9|16859.9|16845.9|16835.9|468
1616562000000|2021-03-24 05:00:00|16846.9|16836.9|16824.9|16814.9|16872.9|16862.9|16819.9|16809.9|5002
1616562300000|2021-03-24 05:05:00|16823.9|16813.9|16827.9|16817.9|16859.9|16849.9|16809.9|16799.9|5081
1616562600000|2021-03-24 05:10:00|16825.9|16815.9|16840.9|16830.9|16846.9|16836.9|16805.9|16795.9|3116
1616562900000|2021-03-24 05:15:00|16841.9|16831.9|16801.9|16791.9|16841.9|16831.9|16798.9|16788.9|5893
1616563200000|2021-03-24 05:20:00|16799.9|16789.9|16794.9|16784.9|16809.9|16799.9|16771.9|16761.9|4682
1616563500000|2021-03-24 05:25:00|16792.9|16782.9|16802.9|16792.9|16810.9|16800.9|16777.9|16767.9|4166
1616563800000|2021-03-24 05:30:00|16801.9|16791.9|16867.9|16857.9|16872.9|16862.9|16788.9|16778.9|6647
1616564100000|2021-03-24 05:35:00|16868.9|16858.9|16832.9|16822.9|16871.9|16861.9|16821.9|16811.9|5436
1616564400000|2021-03-24 05:40:00|16831.9|16821.9|16815.9|16805.9|16832.9|16822.9|16813.9|16803.9|2417
1616564700000|2021-03-24 05:45:00|16814.9|16804.9|16788.9|16778.9|16816.9|16806.9|16787.9|16777.9|2858
1616565000000|2021-03-24 05:50:00|16785.9|16775.9|16777.9|16767.9|16795.9|16785.9|16774.9|16764.9|2053
1616565300000|2021-03-24 05:55:00|16775.9|16765.9|16778.9|16768.9|16799.9|16789.9|16774.9|16764.9|2284
1616565600000|2021-03-24 06:00:00|16779.9|16769.9|16760.9|16750.9|16784.9|16774.9|16760.9|16750.9|2360
1616565900000|2021-03-24 06:05:00|16758.9|16748.9|16794.9|16784.9|16802.9|16792.9|16756.9|16746.9|2300
1616566200000|2021-03-24 06:10:00|16795.9|16785.9|16808.9|16798.9|16812.9|16802.9|16779.9|16769.9|2532
1616566500000|2021-03-24 06:15:00|16807.9|16797.9|16809.9|16799.9|16841.9|16831.9|16789.9|16779.9|3106
1616566800000|2021-03-24 06:20:00|16810.9|16800.9|16798.9|16788.9|16816.9|16806.9|16789.9|16779.9|1526
1616567100000|2021-03-24 06:25:00|16797.9|16787.9|16820.9|16810.9|16822.9|16812.9|16787.9|16777.9|1535
1616567400000|2021-03-24 06:30:00|16819.9|16809.9|16808.9|16798.9|16842.9|16832.9|16797.9|16787.9|2704
1616567700000|2021-03-24 06:35:00|16807.9|16797.9|16768.9|16758.9|16821.9|16811.9|16765.9|16755.9|3276
1616568000000|2021-03-24 06:40:00|16767.9|16757.9|16752.9|16742.9|16774.9|16764.9|16740.9|16730.9|5909
1616568300000|2021-03-24 06:45:00|16751.9|16741.9|16791.9|16781.9|16793.9|16783.9|16751.9|16741.9|5591
1616568600000|2021-03-24 06:50:00|16792.9|16782.9|16816.9|16806.9|16821.9|16811.9|16778.9|16768.9|5767
1616568900000|2021-03-24 06:55:00|16817.9|16807.9|16829.9|16819.9|16838.9|16828.9|16810.9|16800.9|7109
1616569200000|2021-03-24 07:00:00|16831.9|16821.9|16808.9|16798.9|16835.9|16825.9|16807.9|16797.9|3218
1616569500000|2021-03-24 07:05:00|16809.9|16799.9|16801.9|16791.9|16813.9|16803.9|16791.9|16781.9|1132
1616569800000|2021-03-24 07:10:00|16800.9|16790.9|16789.9|16779.9|16800.9|16790.9|16784.9|16774.9|1541
1616570100000|2021-03-24 07:15:00|16787.9|16777.9|16777.9|16767.9|16790.9|16780.9|16773.9|16763.9|964
1616570400000|2021-03-24 07:20:00|16776.9|16766.9|16762.9|16752.9|16777.9|16767.9|16760.9|16750.9|884
1616570700000|2021-03-24 07:25:00|16761.9|16751.9|16766.9|16756.9|16776.9|16766.9|16757.9|16747.9|938
1616571000000|2021-03-24 07:30:00|16764.9|16754.9|16768.9|16758.9|16777.9|16767.9|16764.9|16754.9|674
1616571300000|2021-03-24 07:35:00|16767.9|16757.9|16772.9|16762.9|16777.9|16767.9|16765.9|16755.9|765
1616571600000|2021-03-24 07:40:00|16773.9|16763.9|16755.9|16745.9|16775.9|16765.9|16755.9|16745.9|819
1616571900000|2021-03-24 07:45:00|16756.9|16746.9|16772.9|16762.9|16774.9|16764.9|16756.9|16746.9|920
1616572200000|2021-03-24 07:50:00|16773.9|16763.9|16777.9|16767.9|16780.9|16770.9|16772.9|16762.9|264
1616572500000|2021-03-24 07:55:00|16779.9|16769.9|16782.9|16772.9|16790.9|16780.9|16776.9|16766.9|577
1616572800000|2021-03-24 08:00:00|16784.9|16773.9|16780.9|16768.9|16787.9|16776.9|16771.9|16760.9|786
1616573100000|2021-03-24 08:05:00|16779.9|16767.9|16786.9|16774.9|16786.9|16775.9|16775.9|16763.9|2025
1616573400000|2021-03-24 08:10:00|16784.9|16773.9|16809.9|16797.9|16810.9|16799.9|16777.9|16765.9|1367
1616573700000|2021-03-24 08:15:00|16810.9|16798.9|16826.9|16815.9|16826.9|16815.9|16805.9|16794.9|1469
1616574000000|2021-03-24 08:20:00|16828.9|16816.9|16825.9|16813.9|16832.9|16820.9|16820.9|16808.9|798
1616574300000|2021-03-24 08:25:00|16823.9|16812.9|16797.9|16784.9|16824.9|16812.9|16795.9|16784.9|2079
1616574600000|2021-03-24 08:30:00|16801.9|16777.9|16812.1|16788.1|16819.4|16795.4|16801.9|16777.9|0
1616574900000|2021-03-24 08:35:00|16812.3|16788.3|16784.8|16760.8|16814.9|16790.9|16784.8|16760.8|2004
1616575200000|2021-03-24 08:40:00|16785.2|16761.2|16770.6|16746.6|16785.2|16761.2|16755.1|16731.1|0
1616575500000|2021-03-24 08:45:00|16772.9|16748.9|16784.6|16760.6|16784.6|16760.6|16771.6|16747.6|0
1616575800000|2021-03-24 08:50:00|16784.8|16760.8|16777.8|16753.8|16791.9|16767.9|16773.5|16749.5|0
1616576100000|2021-03-24 08:55:00|16780.1|16756.1|16793.6|16769.6|16796.8|16772.8|16778.2|16754.2|0
1616576400000|2021-03-24 09:00:00|16818.9|16807.9|16841.9|16830.9|16847.9|16836.9|16818.9|16807.9|1951
1616576700000|2021-03-24 09:05:00|16843.9|16831.9|16858.9|16847.9|16860.9|16848.9|16843.9|16830.9|735
1616577000000|2021-03-24 09:10:00|16859.9|16848.9|16865.9|16853.9|16869.9|16858.9|16854.9|16843.9|906
1616577300000|2021-03-24 09:15:00|16868.9|16854.9|16833.9|16821.9|16869.9|16858.9|16829.9|16818.9|1157
1616577600000|2021-03-24 09:20:00|16834.9|16822.9|16816.9|16805.9|16834.9|16822.9|16816.9|16804.9|931
1616577900000|2021-03-24 09:25:00|16815.9|16804.9|16804.9|16792.9|16815.9|16804.9|16804.9|16792.9|724
1616578200000|2021-03-24 09:30:00|16803.9|16793.9|16811.9|16799.9|16816.9|16805.9|16803.9|16792.9|414
1616578500000|2021-03-24 09:35:00|16810.9|16798.9|16821.9|16809.9|16821.9|16809.9|16804.9|16792.9|204
1616578800000|2021-03-24 09:40:00|16822.9|16810.9|16823.9|16812.9|16827.9|16815.9|16820.9|16808.9|173
1616579100000|2021-03-24 09:45:00|16824.9|16813.9|16824.9|16813.9|16829.9|16818.9|16821.9|16810.9|121
1616579400000|2021-03-24 09:50:00|16825.9|16814.9|16828.9|16816.9|16833.9|16821.9|16824.9|16812.9|166
1616579700000|2021-03-24 09:55:00|16829.9|16817.9|16824.9|16813.9|16832.9|16821.9|16820.9|16808.9|353
1616580000000|2021-03-24 10:00:00|16825.9|16812.9|16831.9|16819.9|16834.9|16823.9|16825.9|16812.9|175
1616580300000|2021-03-24 10:05:00|16830.9|16818.9|16823.9|16812.9|16831.9|16818.9|16820.9|16809.9|110
1616580600000|2021-03-24 10:10:00|16824.9|16811.9|16829.9|16817.9|16829.9|16818.9|16822.9|16811.9|81
1616580900000|2021-03-24 10:15:00|16828.9|16816.9|16835.9|16824.9|16835.9|16824.9|16827.9|16816.9|74
1616581200000|2021-03-24 10:20:00|16836.9|16825.9|16834.9|16822.9|16840.9|16829.9|16829.9|16818.9|247
1616581500000|2021-03-24 10:25:00|16833.9|16823.9|16834.9|16822.9|16836.9|16824.9|16830.9|16818.9|77
1616581800000|2021-03-24 10:30:00|16833.9|16821.9|16844.9|16832.9|16846.9|16835.9|16833.9|16821.9|388
1616582100000|2021-03-24 10:35:00|16845.9|16833.9|16843.9|16832.9|16845.9|16834.9|16839.9|16828.9|135
1616582400000|2021-03-24 10:40:00|16844.9|16831.9|16831.9|16820.9|16844.9|16831.9|16831.9|16820.9|83
1616582700000|2021-03-24 10:45:00|16830.9|16819.9|16827.9|16816.9|16835.9|16823.9|16826.9|16815.9|122
1616583000000|2021-03-24 10:50:00|16828.9|16817.9|16826.9|16814.9|16832.9|16821.9|16822.9|16810.9|140
1616583300000|2021-03-24 10:55:00|16827.9|16815.9|16832.9|16820.9|16832.9|16821.9|16826.9|16815.9|96
1616583600000|2021-03-24 11:00:00|16833.9|16821.9|16830.9|16819.9|16834.9|16823.9|16824.9|16812.9|220
1616583900000|2021-03-24 11:05:00|16829.9|16818.9|16834.9|16822.9|16838.9|16827.9|16829.9|16818.9|206
1616584200000|2021-03-24 11:10:00|16835.9|16824.9|16837.9|16825.9|16837.9|16825.9|16831.9|16820.9|93
1616584500000|2021-03-24 11:15:00|16836.9|16826.9|16834.9|16822.9|16843.9|16832.9|16833.9|16821.9|174
1616584800000|2021-03-24 11:20:00|16833.9|16821.9|16836.9|16825.9|16836.9|16825.9|16828.9|16817.9|99
1616585100000|2021-03-24 11:25:00|16837.9|16824.9|16831.9|16820.9|16838.9|16826.9|16830.9|16818.9|166
1616585400000|2021-03-24 11:30:00|16832.9|16821.9|16828.9|16816.9|16839.9|16828.9|16828.9|16816.9|314
1616585700000|2021-03-24 11:35:00|16827.9|16817.9|16843.9|16832.9|16847.9|16835.9|16827.9|16817.9|1503
1616586000000|2021-03-24 11:40:00|16844.9|16833.9|16848.9|16836.9|16852.9|16840.9|16843.9|16831.9|440
1616586300000|2021-03-24 11:45:00|16849.9|16837.9|16844.9|16833.9|16849.9|16838.9|16844.9|16833.9|170
1616586600000|2021-03-24 11:50:00|16843.9|16832.9|16855.9|16842.9|16855.9|16842.9|16843.9|16832.9|597
1616586900000|2021-03-24 11:55:00|16854.9|16843.9|16859.9|16848.9|16862.9|16850.9|16851.9|16840.9|568
1616587200000|2021-03-24 12:00:00|16861.9|16849.9|16862.9|16851.9|16868.9|16856.9|16856.9|16845.9|776
1616587500000|2021-03-24 12:05:00|16863.9|16852.9|16874.9|16862.9|16886.9|16873.9|16863.9|16852.9|1872
1616587800000|2021-03-24 12:10:00|16873.9|16861.9|16858.9|16846.9|16874.9|16862.9|16857.9|16846.9|452
1616588100000|2021-03-24 12:15:00|16857.9|16845.9|16850.9|16838.9|16857.9|16846.9|16849.9|16838.9|218
1616588400000|2021-03-24 12:20:00|16851.9|16839.9|16849.9|16838.9|16855.9|16843.9|16849.9|16837.9|176
1616588700000|2021-03-24 12:25:00|16850.9|16839.9|16845.9|16833.9|16854.9|16843.9|16845.9|16833.9|135
1616589000000|2021-03-24 12:30:00|16846.9|16834.9|16843.9|16832.9|16850.9|16839.9|16842.9|16831.9|145
1616589300000|2021-03-24 12:35:00|16845.9|16831.9|16851.9|16839.9|16852.9|16841.9|16845.9|16831.9|157
1616589600000|2021-03-24 12:40:00|16850.9|16838.9|16846.9|16834.9|16854.9|16843.9|16844.9|16833.9|302
1616589900000|2021-03-24 12:45:00|16845.9|16833.9|16841.9|16830.9|16845.9|16833.9|16839.9|16828.9|121
1616590200000|2021-03-24 12:50:00|16842.9|16829.9|16846.9|16834.9|16850.9|16838.9|16840.9|16828.9|226
1616590500000|2021-03-24 12:55:00|16845.9|16835.9|16842.9|16831.9|16847.9|16835.9|16841.9|16829.9|145
1616590800000|2021-03-24 13:00:00|16841.9|16830.9|16833.9|16821.9|16842.9|16831.9|16832.9|16821.9|249
1616591100000|2021-03-24 13:05:00|16834.9|16822.9|16835.9|16823.9|16836.9|16825.9|16829.9|16818.9|167
1616591400000|2021-03-24 13:10:00|16836.9|16824.9|16838.9|16826.9|16839.9|16828.9|16834.9|16823.9|138
1616591700000|2021-03-24 13:15:00|16839.9|16827.9|16837.9|16826.9|16839.9|16828.9|16834.9|16822.9|94
1616592000000|2021-03-24 13:20:00|16836.9|16825.9|16830.9|16818.9|16839.9|16828.9|16829.9|16818.9|112
1616592300000|2021-03-24 13:25:00|16829.9|16819.9|16836.9|16824.9|16838.9|16826.9|16829.9|16819.9|104
1616592600000|2021-03-24 13:30:00|16835.9|16823.9|16824.9|16812.9|16844.9|16833.9|16822.9|16810.9|527
1616592900000|2021-03-24 13:35:00|16825.9|16813.9|16830.9|16819.9|16833.9|16822.9|16824.9|16813.9|196
1616593200000|2021-03-24 13:40:00|16831.9|16818.9|16834.9|16822.9|16834.9|16823.9|16823.9|16812.9|222
1616593500000|2021-03-24 13:45:00|16835.9|16823.9|16834.9|16823.9|16849.9|16838.9|16834.9|16823.9|549
1616593800000|2021-03-24 13:50:00|16833.9|16822.9|16835.9|16823.9|16839.9|16828.9|16825.9|16813.9|452
1616594100000|2021-03-24 13:55:00|16836.9|16824.9|16827.9|16815.9|16841.9|16830.9|16824.9|16812.9|687
1616594400000|2021-03-24 14:00:00|16826.9|16816.9|16834.9|16822.9|16842.9|16831.9|16825.9|16814.9|293
1616594700000|2021-03-24 14:05:00|16833.9|16823.9|16836.9|16825.9|16846.9|16834.9|16833.9|16822.9|405
1616595000000|2021-03-24 14:10:00|16835.9|16824.9|16832.9|16820.9|16840.9|16829.9|16829.9|16818.9|287
1616595300000|2021-03-24 14:15:00|16831.9|16821.9|16816.9|16804.9|16831.9|16821.9|16811.9|16800.9|518
1616595600000|2021-03-24 14:20:00|16815.9|16805.9|16823.9|16811.9|16827.9|16815.9|16815.9|16805.9|267
1616595900000|2021-03-24 14:25:00|16822.9|16810.9|16828.9|16817.9|16829.9|16817.9|16820.9|16808.9|502
1616596200000|2021-03-24 14:30:00|16827.9|16816.9|16822.9|16810.9|16832.9|16821.9|16819.9|16807.9|200
1616596500000|2021-03-24 14:35:00|16821.9|16811.9|16830.9|16818.9|16835.9|16823.9|16820.9|16809.9|475
1616596800000|2021-03-24 14:40:00|16831.9|16819.9|16834.9|16822.9|16836.9|16824.9|16825.9|16814.9|230
1616597100000|2021-03-24 14:45:00|16835.9|16823.9|16845.9|16833.9|16850.9|16838.9|16835.9|16823.9|492
1616597400000|2021-03-24 14:50:00|16844.9|16834.9|16859.9|16847.9|16859.9|16848.9|16838.9|16826.9|171
1616597700000|2021-03-24 14:55:00|16860.9|16848.9|16850.9|16838.9|16862.9|16851.9|16848.9|16837.9|163
1616598000000|2021-03-24 15:00:00|16852.9|16839.9|16862.9|16850.9|16863.9|16851.9|16851.9|16839.9|330
1616598300000|2021-03-24 15:05:00|16863.9|16851.9|16870.9|16858.9|16872.9|16860.9|16856.9|16845.9|339
1616598600000|2021-03-24 15:10:00|16869.9|16859.9|16871.9|16859.9|16880.9|16868.9|16866.9|16854.9|666
1616598900000|2021-03-24 15:15:00|16873.9|16860.9|16869.9|16857.9|16877.9|16866.9|16867.9|16855.9|270
1616599200000|2021-03-24 15:20:00|16868.9|16856.9|16875.9|16863.9|16878.9|16867.9|16866.9|16854.9|421
1616599500000|2021-03-24 15:25:00|16874.9|16864.9|16884.9|16873.9|16884.9|16873.9|16874.9|16862.9|496
1616599800000|2021-03-24 15:30:00|16885.9|16872.9|16879.9|16868.9|16885.9|16874.9|16877.9|16866.9|609
1616600100000|2021-03-24 15:35:00|16880.9|16867.9|16891.9|16880.9|16894.9|16883.9|16875.9|16864.9|518
1616600400000|2021-03-24 15:40:00|16892.9|16881.9|16881.9|16870.9|16894.9|16883.9|16875.9|16864.9|254
1616600700000|2021-03-24 15:45:00|16882.9|16871.9|16883.9|16871.9|16887.9|16875.9|16878.9|16866.9|548
1616601000000|2021-03-24 15:50:00|16882.9|16872.9|16874.9|16862.9|16883.9|16872.9|16871.9|16860.9|288
1616601300000|2021-03-24 15:55:00|16875.9|16863.9|16878.9|16866.9|16878.9|16867.9|16868.9|16857.9|340
1616601600000|2021-03-24 16:00:00|16879.9|16867.9|16887.9|16876.9|16893.9|16882.9|16878.9|16866.9|421
1616601900000|2021-03-24 16:05:00|16886.9|16875.9|16900.9|16888.9|16901.9|16889.9|16884.9|16873.9|309
1616602200000|2021-03-24 16:10:00|16899.9|16887.9|16891.9|16880.9|16901.9|16889.9|16891.9|16880.9|189
1616602500000|2021-03-24 16:15:00|16892.9|16881.9|16889.9|16878.9|16895.9|16884.9|16889.9|16878.9|301
1616602800000|2021-03-24 16:20:00|16891.9|16879.9|16888.9|16876.9|16893.9|16881.9|16887.9|16875.9|228
1616603100000|2021-03-24 16:25:00|16887.9|16875.9|16891.9|16880.9|16891.9|16880.9|16878.9|16867.9|282
1616603400000|2021-03-24 16:30:00|16892.9|16879.9|16879.9|16868.9|16892.9|16881.9|16879.9|16867.9|185
1616603700000|2021-03-24 16:35:00|16880.9|16869.9|16872.9|16861.9|16884.9|16873.9|16872.9|16861.9|343
1616604000000|2021-03-24 16:40:00|16873.9|16860.9|16869.9|16857.9|16873.9|16861.9|16867.9|16856.9|369
1616604300000|2021-03-24 16:45:00|16868.9|16856.9|16860.9|16849.9|16870.9|16859.9|16860.9|16848.9|273
1616604600000|2021-03-24 16:50:00|16861.9|16850.9|16858.9|16847.9|16861.9|16850.9|16857.9|16846.9|144
1616604900000|2021-03-24 16:55:00|16859.9|16846.9|16859.9|16847.9|16862.9|16851.9|16854.9|16842.9|170
1616605200000|2021-03-24 17:00:00|16858.9|16846.9|16848.9|16836.9|16858.9|16847.9|16839.9|16827.9|281
1616605500000|2021-03-24 17:05:00|16849.9|16837.9|16846.9|16835.9|16854.9|16843.9|16842.9|16831.9|181
1616605800000|2021-03-24 17:10:00|16847.9|16836.9|16828.9|16816.9|16848.9|16837.9|16827.9|16815.9|257
1616606100000|2021-03-24 17:15:00|16827.9|16815.9|16841.9|16829.9|16841.9|16829.9|16824.9|16812.9|320
1616606400000|2021-03-24 17:20:00|16840.9|16828.9|16846.9|16834.9|16847.9|16836.9|16838.9|16827.9|91
1616606700000|2021-03-24 17:25:00|16847.9|16835.9|16851.9|16839.9|16852.9|16841.9|16842.9|16830.9|81
1616607000000|2021-03-24 17:30:00|16850.9|16838.9|16851.9|16840.9|16855.9|16844.9|16850.9|16838.9|76
1616607300000|2021-03-24 17:35:00|16850.9|16839.9|16864.9|16852.9|16867.9|16856.9|16849.9|16837.9|135
1616607600000|2021-03-24 17:40:00|16863.9|16851.9|16844.9|16832.9|16863.9|16851.9|16843.9|16831.9|190
1616607900000|2021-03-24 17:45:00|16845.9|16833.9|16859.9|16848.9|16859.9|16848.9|16842.9|16831.9|234
1616608200000|2021-03-24 17:50:00|16860.9|16849.9|16856.9|16844.9|16865.9|16853.9|16855.9|16844.9|157
1616608500000|2021-03-24 17:55:00|16857.9|16845.9|16859.9|16847.9|16860.9|16848.9|16852.9|16841.9|103
1616608800000|2021-03-24 18:00:00|16860.9|16848.9|16858.9|16846.9|16860.9|16849.9|16850.9|16839.9|107
1616609100000|2021-03-24 18:05:00|16860.9|16847.9|16860.9|16848.9|16866.9|16854.9|16854.9|16843.9|45
1616609400000|2021-03-24 18:10:00|16859.9|16847.9|16856.9|16844.9|16863.9|16852.9|16854.9|16842.9|34
1616609700000|2021-03-24 18:15:00|16857.9|16845.9|16860.9|16848.9|16867.9|16855.9|16857.9|16844.9|44
1616610000000|2021-03-24 18:20:00|16859.9|16847.9|16859.9|16847.9|16864.9|16853.9|16857.9|16846.9|51
1616610300000|2021-03-24 18:25:00|16860.9|16848.9|16850.9|16838.9|16860.9|16849.9|16850.9|16838.9|23
1616610600000|2021-03-24 18:30:00|16849.9|16837.9|16850.9|16839.9|16852.9|16841.9|16837.9|16826.9|323
1616610900000|2021-03-24 18:35:00|16851.9|16838.9|16848.9|16836.9|16859.9|16848.9|16846.9|16835.9|139
1616611200000|2021-03-24 18:40:00|16849.9|16837.9|16834.9|16822.9|16849.9|16838.9|16834.9|16822.9|165
1616611500000|2021-03-24 18:45:00|16833.9|16821.9|16846.9|16835.9|16852.9|16840.9|16832.9|16821.9|122
1616611800000|2021-03-24 18:50:00|16845.9|16834.9|16834.9|16822.9|16849.9|16837.9|16832.9|16821.9|188
1616612100000|2021-03-24 18:55:00|16833.9|16821.9|16821.9|16809.9|16837.9|16826.9|16821.9|16809.9|303
1616612400000|2021-03-24 19:00:00|16822.9|16811.9|16837.9|16825.9|16839.9|16827.9|16821.9|16809.9|322
1616612700000|2021-03-24 19:05:00|16836.9|16824.9|16844.9|16832.9|16845.9|16833.9|16836.9|16824.9|77
1616613000000|2021-03-24 19:10:00|16845.9|16833.9|16844.9|16832.9|16846.9|16835.9|16836.9|16824.9|123
1616613300000|2021-03-24 19:15:00|16843.9|16831.9|16845.9|16833.9|16847.9|16835.9|16839.9|16827.9|81
1616613600000|2021-03-24 19:20:00|16844.9|16832.9|16830.9|16818.9|16845.9|16832.9|16827.9|16815.9|131
1616613900000|2021-03-24 19:25:00|16829.9|16817.9|16830.9|16818.9|16835.9|16823.9|16827.9|16815.9|123
1616614200000|2021-03-24 19:30:00|16829.9|16819.9|16821.9|16809.9|16830.9|16819.9|16821.9|16809.9|118
1616614500000|2021-03-24 19:35:00|16822.9|16810.9|16816.9|16804.9|16823.9|16811.9|16815.9|16804.9|222
1616614800000|2021-03-24 19:40:00|16815.9|16805.9|16815.9|16805.9|16820.9|16808.9|16813.9|16802.9|113
1616615100000|2021-03-24 19:45:00|16814.9|16804.9|16819.9|16809.9|16834.9|16824.9|16812.4|16802.4|1430
1616615400000|2021-03-24 19:50:00|16820.4|16810.4|16799.9|16789.9|16821.4|16811.4|16799.9|16789.9|553
1616615700000|2021-03-24 19:55:00|16800.4|16790.4|16783.4|16773.4|16800.4|16790.4|16783.4|16773.4|654
1616616000000|2021-03-24 20:00:00|16783.9|16773.9|16791.9|16781.9|16792.4|16782.4|16782.4|16772.4|347
1616616300000|2021-03-24 20:05:00|16791.4|16781.4|16790.9|16780.9|16792.4|16782.4|16788.4|16778.4|61
1616616600000|2021-03-24 20:10:00|16790.4|16780.4|16790.9|16780.9|16792.4|16782.4|16790.4|16780.4|41
1616616900000|2021-03-24 20:15:00|16790.4|16780.4|16791.9|16781.9|16794.4|16784.4|16790.4|16780.4|90
1616617200000|2021-03-24 20:20:00|16791.4|16781.4|16790.9|16780.9|16792.4|16782.4|16788.9|16778.9|37
1616617500000|2021-03-24 20:25:00|16791.4|16781.4|16789.4|16779.4|16792.9|16782.9|16788.9|16778.9|176
1616617800000|2021-03-24 20:30:00|16789.9|16779.9|16792.4|16782.4|16792.4|16782.4|16786.4|16776.4|66
1616618100000|2021-03-24 20:35:00|16792.9|16782.9|16793.4|16783.4|16795.4|16785.4|16792.4|16782.4|134
1616618400000|2021-03-24 20:40:00|16792.9|16782.9|16793.9|16783.9|16794.4|16784.4|16792.4|16782.4|28
1616618700000|2021-03-24 20:45:00|16793.4|16783.4|16794.4|16784.4|16795.4|16785.4|16792.4|16782.4|52
1616619000000|2021-03-24 20:50:00|16793.9|16783.9|16793.4|16783.4|16793.9|16783.9|16793.4|16783.4|27
1616619300000|2021-03-24 20:55:00|16793.9|16783.9|16795.4|16785.4|16795.9|16785.9|16793.9|16783.9|57
1616619600000|2021-03-24 21:00:00|16794.9|16784.9|16794.4|16784.4|16794.9|16784.9|16791.9|16781.9|8
1616619900000|2021-03-24 21:05:00|16795.4|16785.4|16796.4|16786.4|16799.4|16789.4|16790.4|16780.4|18
1616620200000|2021-03-24 21:10:00|16789.9|16779.9|16791.9|16781.9|16792.9|16782.9|16786.4|16776.4|2
1616620500000|2021-03-24 21:15:00|16798.8|16774.8|16797.8|16773.8|16798.8|16774.8|16797.3|16773.3|0
1616620800000|2021-03-24 21:20:00|16797.9|16773.9|16798.4|16774.4|16798.4|16774.4|16797.1|16773.1|0
1616621100000|2021-03-24 21:25:00|16798.9|16774.9|16798.8|16774.8|16799.7|16775.7|16798.8|16774.8|0
1616621400000|2021-03-24 21:30:00|16797.4|16773.4|16796.8|16772.8|16797.4|16773.4|16796.6|16772.6|0
1616621700000|2021-03-24 21:35:00|16796.7|16772.7|16797.5|16773.5|16798.3|16774.3|16796.1|16772.1|0
1616622000000|2021-03-24 21:40:00|16797.8|16773.8|16796.9|16772.9|16797.8|16773.8|16796.1|16772.1|0
1616622300000|2021-03-24 21:45:00|16797.2|16773.2|16796.9|16772.9|16797.2|16773.2|16796.4|16772.4|0
1616622600000|2021-03-24 21:50:00|16797.1|16773.1|16797.9|16773.9|16798.1|16774.1|16796.6|16772.6|0
1616622900000|2021-03-24 21:55:00|16797.7|16773.7|16798.1|16774.1|16799.1|16775.1|16797.5|16773.5|0
1616623200000|2021-03-24 22:00:00|16798.7|16774.7|16801.8|16777.8|16810.2|16786.2|16797.7|16773.7|0
1616623500000|2021-03-24 22:05:00|16801|16777|16805.6|16781.6|16805.8|16781.8|16800.1|16776.1|0
1616623800000|2021-03-24 22:10:00|16806.4|16782.4|16808.6|16784.6|16809.4|16785.4|16805.6|16781.6|0
1616624100000|2021-03-24 22:15:00|16807.8|16783.8|16796.1|16772.1|16807.8|16783.8|16795.3|16771.3|0
1616624400000|2021-03-24 22:20:00|16795.3|16771.3|16803.8|16779.8|16805.1|16781.1|16792.9|16768.9|0
1616624700000|2021-03-24 22:25:00|16804.3|16780.3|16804.3|16780.3|16809.2|16785.2|16801.8|16777.8|0
1616625000000|2021-03-24 22:30:00|16804.7|16780.7|16807.1|16783.1|16807.5|16783.5|16801.4|16777.4|0
1616625300000|2021-03-24 22:35:00|16807.9|16783.9|16807.2|16783.2|16810.3|16786.3|16804.8|16780.8|0
1616625600000|2021-03-24 22:40:00|16806.8|16782.8|16805.6|16781.6|16808.1|16784.1|16804.8|16780.8|0
1616625900000|2021-03-24 22:45:00|16804.8|16780.8|16804.8|16780.8|16804.8|16780.8|16802.3|16778.3|0
1616626200000|2021-03-24 22:50:00|16804|16780|16804.8|16780.8|16806.4|16782.4|16804|16780|0
1616626500000|2021-03-24 22:55:00|16804|16780|16801.5|16777.5|16806.4|16782.4|16801.5|16777.5|0
1616626800000|2021-03-24 23:00:00|16800.7|16776.7|16805.6|16781.6|16805.6|16781.6|16799|16775|0
1616627100000|2021-03-24 23:05:00|16806.5|16782.5|16807.5|16783.5|16807.5|16783.5|16804.2|16780.2|0
1616627400000|2021-03-24 23:10:00|16806.6|16782.6|16805|16781|16808.3|16784.3|16804.2|16780.2|0
1616627700000|2021-03-24 23:15:00|16804.2|16780.2|16812|16788|16812.1|16788.1|16804.2|16780.2|0
1616628000000|2021-03-24 23:20:00|16811.2|16787.2|16812.8|16788.8|16812.8|16788.8|16811.2|16787.2|0
1616628300000|2021-03-24 23:25:00|16812.4|16788.4|16811.1|16787.1|16812.4|16788.4|16808.7|16784.7|0
1616628600000|2021-03-24 23:30:00|16810.3|16786.3|16802.3|16778.3|16810.7|16786.7|16799.2|16775.2|0
1616628900000|2021-03-24 23:35:00|16803.2|16779.2|16810|16786|16811.6|16787.6|16802.7|16778.7|0
1616629200000|2021-03-24 23:40:00|16810.8|16786.8|16804.7|16780.7|16811.6|16787.6|16802.7|16778.7|0
1616629500000|2021-03-24 23:45:00|16805.1|16781.1|16796.7|16772.7|16806.3|16782.3|16796.7|16772.7|0
1616629800000|2021-03-24 23:50:00|16795.9|16771.9|16797.4|16773.4|16797.5|16773.5|16795.1|16771.1|0
1616630100000|2021-03-24 23:55:00|16797.8|16773.8|16797.9|16773.9|16799.5|16775.5|16796.5|16772.5|0
1616630400000|2021-03-25 00:00:00|16798.7|16774.7|16804.4|16780.4|16805.2|16781.2|16797.9|16773.9|0
1616630700000|2021-03-25 00:05:00|16805.2|16781.2|16803.3|16779.3|16807.1|16783.1|16802.5|16778.5|0
1616631000000|2021-03-25 00:10:00|16804.1|16780.1|16806.6|16782.6|16807.4|16783.4|16804.1|16780.1|0
1616631300000|2021-03-25 00:15:00|16807.4|16783.4|16805.5|16781.5|16809.8|16785.8|16805.5|16781.5|0
1616631600000|2021-03-25 00:20:00|16804.4|16780.4|16805.5|16781.5|16809|16785|16802.1|16778.1|0
1616631900000|2021-03-25 00:25:00|16805.1|16781.1|16802.1|16778.1|16805.5|16781.5|16801.7|16777.7|0
1616632200000|2021-03-25 00:30:00|16802.5|16778.5|16802|16778|16805.1|16781.1|16798.2|16774.2|0
1616632500000|2021-03-25 00:35:00|16801.8|16777.8|16804.1|16780.1|16804.5|16780.5|16799.8|16775.8|0
1616632800000|2021-03-25 00:40:00|16803.7|16779.7|16804.1|16780.1|16804.5|16780.5|16801.4|16777.4|0
1616633100000|2021-03-25 00:45:00|16803.7|16779.7|16803.3|16779.3|16806.3|16782.3|16800.6|16776.6|0
1616633400000|2021-03-25 00:50:00|16803.1|16779.1|16804.6|16780.6|16805.9|16781.9|16799.8|16775.8|0
1616633700000|2021-03-25 00:55:00|16804.4|16780.4|16807.6|16783.6|16807.6|16783.6|16803.3|16779.3|0
1616634000000|2021-03-25 01:00:00|16810.9|16800.9|16821.4|16811.4|16841.4|16831.4|16810.9|16800.9|1630
1616634300000|2021-03-25 01:05:00|16820.4|16810.4|16789.9|16779.9|16830.4|16820.4|16782.4|16772.4|3567
1616634600000|2021-03-25 01:10:00|16790.4|16780.4|16799.4|16789.4|16802.9|16792.9|16787.4|16777.4|932
1616634900000|2021-03-25 01:15:00|16798.9|16788.9|16760.9|16750.9|16798.9|16788.9|16757.4|16747.4|2705
1616635200000|2021-03-25 01:20:00|16761.4|16751.4|16733.9|16723.9|16782.4|16772.4|16728.9|16718.9|2490
1616635500000|2021-03-25 01:25:00|16734.4|16724.4|16779.9|16769.9|16792.9|16782.9|16734.4|16724.4|2651
1616635800000|2021-03-25 01:30:00|16779.4|16769.4|16720.9|16710.9|16800.4|16790.4|16675.9|16665.9|21917
1616636100000|2021-03-25 01:35:00|16720.4|16710.4|16642.9|16632.9|16720.4|16710.4|16635.4|16625.4|10771
1616636400000|2021-03-25 01:40:00|16641.9|16631.9|16732.9|16722.9|16758.4|16748.4|16636.4|16626.4|11580
1616636700000|2021-03-25 01:45:00|16734.9|16724.9|16627.9|16617.9|16734.9|16724.9|16624.9|16614.9|9881
1616637000000|2021-03-25 01:50:00|16626.9|16616.9|16648.9|16638.9|16688.9|16678.9|16624.9|16614.9|11190
1616637300000|2021-03-25 01:55:00|16646.9|16636.9|16672.9|16662.9|16705.9|16695.9|16644.9|16634.9|8041
1616637600000|2021-03-25 02:00:00|16673.9|16663.9|16767.9|16757.9|16771.9|16761.9|16669.9|16659.9|9971
1616637900000|2021-03-25 02:05:00|16766.9|16756.9|16752.9|16742.9|16787.9|16777.9|16744.9|16734.9|8264
1616638200000|2021-03-25 02:10:00|16754.9|16744.9|16766.9|16756.9|16779.9|16769.9|16750.9|16740.9|5436
1616638500000|2021-03-25 02:15:00|16769.9|16759.9|16791.9|16781.9|16825.9|16815.9|16768.9|16758.9|5294
1616638800000|2021-03-25 02:20:00|16792.9|16782.9|16812.9|16802.9|16851.9|16841.9|16792.9|16782.9|6979
1616639100000|2021-03-25 02:25:00|16814.9|16804.9|16802.9|16792.9|16822.9|16812.9|16780.9|16770.9|5974
1616639400000|2021-03-25 02:30:00|16807.9|16797.9|16789.9|16779.9|16820.9|16810.9|16775.9|16765.9|5630
1616639700000|2021-03-25 02:35:00|16790.9|16780.9|16779.9|16769.9|16813.9|16803.9|16775.9|16765.9|4419
1616640000000|2021-03-25 02:40:00|16781.9|16771.9|16788.9|16778.9|16799.9|16789.9|16776.9|16766.9|2999
1616640300000|2021-03-25 02:45:00|16789.9|16779.9|16791.9|16781.9|16820.9|16810.9|16787.9|16777.9|4306
1616640600000|2021-03-25 02:50:00|16790.9|16780.9|16817.9|16807.9|16825.9|16815.9|16781.9|16771.9|3478
1616640900000|2021-03-25 02:55:00|16814.9|16804.9|16838.9|16828.9|16839.9|16829.9|16802.9|16792.9|3605
1616641200000|2021-03-25 03:00:00|16839.9|16829.9|16797.9|16787.9|16850.9|16840.9|16789.9|16779.9|5074
1616641500000|2021-03-25 03:05:00|16795.9|16785.9|16781.9|16771.9|16801.9|16791.9|16769.9|16759.9|3569
1616641800000|2021-03-25 03:10:00|16780.9|16770.9|16740.9|16730.9|16795.9|16785.9|16739.9|16729.9|3397
1616642100000|2021-03-25 03:15:00|16738.9|16728.9|16732.9|16722.9|16746.9|16736.9|16730.9|16720.9|2636
1616642400000|2021-03-25 03:20:00|16731.9|16721.9|16765.9|16755.9|16774.9|16764.9|16722.9|16712.9|4249
1616642700000|2021-03-25 03:25:00|16764.9|16754.9|16760.9|16750.9|16766.9|16756.9|16734.9|16724.9|3438
1616643000000|2021-03-25 03:30:00|16758.9|16748.9|16749.9|16739.9|16778.9|16768.9|16745.9|16735.9|1456
1616643300000|2021-03-25 03:35:00|16753.9|16743.9|16743.9|16733.9|16760.9|16750.9|16742.9|16732.9|974
1616643600000|2021-03-25 03:40:00|16746.9|16736.9|16758.9|16748.9|16761.9|16751.9|16744.9|16734.9|1136
1616643900000|2021-03-25 03:45:00|16755.9|16745.9|16758.9|16748.9|16765.9|16755.9|16754.9|16744.9|915
1616644200000|2021-03-25 03:50:00|16757.9|16747.9|16761.9|16751.9|16762.9|16752.9|16750.9|16740.9|1010
1616644500000|2021-03-25 03:55:00|16760.9|16750.9|16755.9|16745.9|16771.9|16761.9|16755.9|16745.9|1274
1616644800000|2021-03-25 04:00:00|16756.9|16746.9|16750.9|16740.9|16759.9|16749.9|16750.9|16740.9|807
1616645100000|2021-03-25 04:05:00|16753.9|16743.9|16752.9|16742.9|16761.9|16751.9|16751.9|16741.9|649
1616645400000|2021-03-25 04:10:00|16750.9|16740.9|16758.9|16748.9|16759.9|16749.9|16750.9|16740.9|245
1616645700000|2021-03-25 04:15:00|16754.9|16744.9|16748.9|16738.9|16754.9|16744.9|16746.9|16736.9|227
1616646000000|2021-03-25 04:20:00|16746.9|16736.9|16747.9|16737.9|16750.9|16740.9|16741.9|16731.9|2328
1616646300000|2021-03-25 04:25:00|16750.9|16740.9|16746.9|16736.9|16751.9|16741.9|16741.9|16731.9|745
1616646600000|2021-03-25 04:30:00|16745.9|16735.9|16743.9|16733.9|16746.9|16736.9|16741.9|16731.9|1142
1616646900000|2021-03-25 04:35:00|16745.9|16735.9|16742.9|16732.9|16748.9|16738.9|16741.9|16731.9|721
1616647200000|2021-03-25 04:40:00|16743.9|16733.9|16743.9|16733.9|16746.9|16736.9|16742.9|16732.9|337
1616647500000|2021-03-25 04:45:00|16742.9|16732.9|16740.9|16730.9|16742.9|16732.9|16738.9|16728.9|498
1616647800000|2021-03-25 04:50:00|16738.9|16728.9|16737.9|16727.9|16741.9|16731.9|16737.9|16727.9|275
1616648100000|2021-03-25 04:55:00|16738.9|16728.9|16742.9|16732.9|16744.9|16734.9|16737.9|16727.9|931
1616648400000|2021-03-25 05:00:00|16744.9|16734.9|16783.9|16773.9|16799.9|16789.9|16740.9|16730.9|5491
1616648700000|2021-03-25 05:05:00|16782.9|16772.9|16806.9|16796.9|16813.9|16803.9|16771.9|16761.9|2378
1616649000000|2021-03-25 05:10:00|16805.9|16795.9|16806.9|16796.9|16806.9|16796.9|16775.9|16765.9|3344
1616649300000|2021-03-25 05:15:00|16808.9|16798.9|16774.9|16764.9|16823.9|16813.9|16774.9|16764.9|4946
1616649600000|2021-03-25 05:20:00|16776.9|16766.9|16801.9|16791.9|16804.9|16794.9|16776.9|16766.9|3690
1616649900000|2021-03-25 05:25:00|16802.9|16792.9|16793.9|16783.9|16814.9|16804.9|16777.9|16767.9|4691
1616650200000|2021-03-25 05:30:00|16792.9|16782.9|16783.9|16773.9|16807.9|16797.9|16771.9|16761.9|5186
1616650500000|2021-03-25 05:35:00|16782.9|16772.9|16757.9|16747.9|16790.9|16780.9|16755.9|16745.9|4239
1616650800000|2021-03-25 05:40:00|16754.9|16744.9|16743.9|16733.9|16755.9|16745.9|16737.9|16727.9|4152
1616651100000|2021-03-25 05:45:00|16744.9|16734.9|16736.9|16726.9|16759.9|16749.9|16735.9|16725.9|7365
1616651400000|2021-03-25 05:50:00|16735.9|16725.9|16729.9|16719.9|16749.9|16739.9|16725.9|16715.9|3786
1616651700000|2021-03-25 05:55:00|16728.9|16718.9|16732.9|16722.9|16745.9|16735.9|16720.9|16710.9|3759
1616652000000|2021-03-25 06:00:00|16731.9|16721.9|16732.9|16722.9|16746.9|16736.9|16722.9|16712.9|2944
1616652300000|2021-03-25 06:05:00|16734.9|16724.9|16756.9|16746.9|16756.9|16746.9|16728.9|16718.9|6814
1616652600000|2021-03-25 06:10:00|16757.9|16747.9|16731.9|16721.9|16760.9|16750.9|16722.9|16712.9|3728
1616652900000|2021-03-25 06:15:00|16728.9|16718.9|16740.9|16730.9|16752.9|16742.9|16726.9|16716.9|1989
1616653200000|2021-03-25 06:20:00|16739.9|16729.9|16728.9|16718.9|16754.9|16744.9|16725.9|16715.9|3226
1616653500000|2021-03-25 06:25:00|16727.9|16717.9|16712.9|16702.9|16739.9|16729.9|16710.9|16700.9|3388
1616653800000|2021-03-25 06:30:00|16711.9|16701.9|16726.9|16716.9|16728.9|16718.9|16700.9|16690.9|7793
1616654100000|2021-03-25 06:35:00|16724.9|16714.9|16753.9|16743.9|16756.9|16746.9|16724.9|16714.9|5302
1616654400000|2021-03-25 06:40:00|16754.9|16744.9|16751.9|16741.9|16761.9|16751.9|16741.9|16731.9|4948
1616654700000|2021-03-25 06:45:00|16753.9|16743.9|16753.9|16743.9|16762.9|16752.9|16748.9|16738.9|3425
1616655000000|2021-03-25 06:50:00|16751.9|16741.9|16743.9|16733.9|16751.9|16741.9|16732.9|16722.9|5064
1616655300000|2021-03-25 06:55:00|16744.9|16734.9|16754.9|16744.9|16760.9|16750.9|16740.9|16730.9|4611
1616655600000|2021-03-25 07:00:00|16751.9|16741.9|16734.9|16724.9|16752.9|16742.9|16727.9|16717.9|4794
1616655900000|2021-03-25 07:05:00|16733.9|16723.9|16737.9|16727.9|16739.9|16729.9|16730.9|16720.9|1850
1616656200000|2021-03-25 07:10:00|16735.9|16725.9|16735.9|16725.9|16737.9|16727.9|16729.9|16719.9|1799
1616656500000|2021-03-25 07:15:00|16734.9|16724.9|16733.9|16723.9|16735.9|16725.9|16727.9|16717.9|1011
1616656800000|2021-03-25 07:20:00|16734.9|16724.9|16732.9|16722.9|16735.9|16725.9|16727.9|16717.9|664
1616657100000|2021-03-25 07:25:00|16731.9|16721.9|16722.9|16712.9|16733.9|16723.9|16720.9|16710.9|1429
1616657400000|2021-03-25 07:30:00|16723.9|16713.9|16718.9|16708.9|16724.9|16714.9|16713.9|16703.9|1859
1616657700000|2021-03-25 07:35:00|16715.9|16705.9|16710.9|16700.9|16717.9|16707.9|16709.9|16699.9|816
1616658000000|2021-03-25 07:40:00|16711.9|16701.9|16719.9|16709.9|16722.9|16712.9|16708.9|16698.9|988
1616658300000|2021-03-25 07:45:00|16720.9|16710.9|16723.9|16713.9|16728.9|16718.9|16715.9|16705.9|814
1616658600000|2021-03-25 07:50:00|16722.9|16712.9|16721.9|16711.9|16727.9|16717.9|16719.9|16709.9|993
1616658900000|2021-03-25 07:55:00|16723.9|16713.9|16716.9|16706.9|16723.9|16713.9|16710.9|16700.9|606
1616659200000|2021-03-25 08:00:00|16715.9|16705.9|16713.9|16701.9|16717.9|16706.9|16701.9|16690.9|957
1616659500000|2021-03-25 08:05:00|16712.9|16702.9|16718.9|16707.9|16718.9|16707.9|16705.9|16693.9|893
1616659800000|2021-03-25 08:10:00|16717.9|16706.9|16727.9|16715.9|16730.9|16719.9|16713.9|16702.9|1566
1616660100000|2021-03-25 08:15:00|16728.9|16716.9|16736.9|16725.9|16736.9|16725.9|16726.9|16715.9|1615
1616660400000|2021-03-25 08:20:00|16737.9|16726.9|16723.9|16711.9|16740.9|16729.9|16720.9|16709.9|1402
1616660700000|2021-03-25 08:25:00|16722.9|16712.9|16716.9|16703.9|16732.9|16721.9|16714.9|16703.9|1852
1616661000000|2021-03-25 08:30:00|16723.3|16699.3|16729.5|16705.5|16738.2|16714.2|16720.8|16696.8|0
1616661300000|2021-03-25 08:35:00|16729.3|16705.3|16733.5|16709.5|16741|16717|16726|16702|1673
1616661600000|2021-03-25 08:40:00|16733.9|16709.9|16738.8|16714.8|16740|16716|16730.5|16706.5|0
1616661900000|2021-03-25 08:45:00|16739.2|16715.2|16741.7|16717.7|16744|16720|16732.8|16708.8|0
1616662200000|2021-03-25 08:50:00|16744|16720|16734.8|16710.8|16744.4|16720.4|16731.3|16707.3|0
1616662500000|2021-03-25 08:55:00|16735.2|16711.2|16719.5|16695.5|16735.2|16711.2|16719.5|16695.5|0
1616662800000|2021-03-25 09:00:00|16709.9|16699.9|16721.9|16709.9|16721.9|16709.9|16705.9|16691.9|791
1616663100000|2021-03-25 09:05:00|16720.9|16710.9|16720.9|16708.9|16721.9|16710.9|16715.9|16704.9|435
1616663400000|2021-03-25 09:10:00|16719.9|16707.9|16726.9|16714.9|16728.9|16716.9|16718.9|16707.9|188
1616663700000|2021-03-25 09:15:00|16725.9|16713.9|16729.9|16718.9|16732.9|16720.9|16722.9|16710.9|568
1616664000000|2021-03-25 09:20:00|16730.9|16719.9|16727.9|16715.9|16732.9|16720.9|16722.9|16710.9|228
1616664300000|2021-03-25 09:25:00|16728.9|16716.9|16730.9|16718.9|16733.9|16720.9|16724.9|16713.9|207
1616664600000|2021-03-25 09:30:00|16729.9|16717.9|16729.9|16717.9|16733.9|16721.9|16727.9|16716.9|218
1616664900000|2021-03-25 09:35:00|16728.9|16716.9|16726.9|16714.9|16729.9|16717.9|16722.9|16710.9|145
1616665200000|2021-03-25 09:40:00|16725.9|16713.9|16723.9|16712.9|16726.9|16713.9|16716.9|16704.9|194
1616665500000|2021-03-25 09:45:00|16724.9|16713.9|16730.9|16718.9|16731.9|16720.9|16722.9|16711.9|209
1616665800000|2021-03-25 09:50:00|16731.9|16719.9|16729.9|16718.9|16732.9|16721.9|16727.9|16716.9|84
1616666100000|2021-03-25 09:55:00|16730.9|16717.9|16730.9|16718.9|16731.9|16720.9|16728.9|16717.9|126
1616666400000|2021-03-25 10:00:00|16729.9|16719.9|16735.9|16723.9|16737.9|16726.9|16729.9|16719.9|595
1616666700000|2021-03-25 10:05:00|16736.9|16724.9|16736.9|16724.9|16737.9|16726.9|16732.9|16720.9|124
1616667000000|2021-03-25 10:10:00|16737.9|16725.9|16736.9|16725.9|16738.9|16727.9|16733.9|16722.9|113
1616667300000|2021-03-25 10:15:00|16735.9|16724.9|16735.9|16723.9|16736.9|16725.9|16731.9|16720.9|71
1616667600000|2021-03-25 10:20:00|16734.9|16722.9|16737.9|16726.9|16737.9|16726.9|16733.9|16722.9|495
1616667900000|2021-03-25 10:25:00|16738.9|16725.9|16737.9|16726.9|16738.9|16726.9|16734.9|16723.9|1480
1616668200000|2021-03-25 10:30:00|16738.9|16725.9|16736.9|16724.9|16738.9|16726.9|16730.9|16718.9|168
1616668500000|2021-03-25 10:35:00|16737.9|16725.9|16742.9|16730.9|16743.9|16731.9|16736.9|16724.9|104
1616668800000|2021-03-25 10:40:00|16741.9|16729.9|16743.9|16731.9|16743.9|16731.9|16739.9|16728.9|20
1616669100000|2021-03-25 10:45:00|16741.9|16732.9|16745.9|16733.9|16745.9|16733.9|16741.9|16729.9|118
1616669400000|2021-03-25 10:50:00|16746.9|16734.9|16751.9|16739.9|16751.9|16740.9|16745.9|16733.9|123
1616669700000|2021-03-25 10:55:00|16752.9|16740.9|16754.9|16742.9|16755.9|16743.9|16749.9|16737.9|75
1616670000000|2021-03-25 11:00:00|16753.9|16741.9|16754.9|16743.9|16759.9|16748.9|16752.9|16741.9|592
1616670300000|2021-03-25 11:05:00|16753.9|16742.9|16759.9|16748.9|16759.9|16748.9|16753.9|16741.9|250
1616670600000|2021-03-25 11:10:00|16760.9|16747.9|16758.9|16746.9|16761.9|16749.9|16757.9|16746.9|292
1616670900000|2021-03-25 11:15:00|16757.9|16747.9|16752.9|16741.9|16759.9|16747.9|16750.9|16739.9|150
1616671200000|2021-03-25 11:20:00|16751.9|16740.9|16742.9|16731.9|16753.9|16742.9|16742.9|16730.9|164
1616671500000|2021-03-25 11:25:00|16743.9|16730.9|16738.9|16727.9|16743.9|16731.9|16730.9|16719.9|132
1616671800000|2021-03-25 11:30:00|16737.9|16726.9|16722.9|16710.9|16737.9|16726.9|16722.9|16710.9|366
1616672100000|2021-03-25 11:35:00|16723.9|16711.9|16716.9|16704.9|16724.9|16713.9|16714.9|16703.9|452
1616672400000|2021-03-25 11:40:00|16715.9|16703.9|16723.9|16712.9|16729.9|16718.9|16714.9|16703.9|156
1616672700000|2021-03-25 11:45:00|16722.9|16711.9|16718.9|16707.9|16724.9|16712.9|16717.9|16706.9|164
1616673000000|2021-03-25 11:50:00|16719.9|16706.9|16710.9|16699.9|16720.9|16708.9|16705.9|16694.9|185
1616673300000|2021-03-25 11:55:00|16711.9|16698.9|16706.9|16694.9|16714.9|16703.9|16703.9|16692.9|254
1616673600000|2021-03-25 12:00:00|16705.9|16695.9|16707.9|16695.9|16715.9|16704.9|16701.9|16690.9|171
1616673900000|2021-03-25 12:05:00|16706.9|16696.9|16712.9|16700.9|16713.9|16702.9|16699.9|16688.9|736
1616674200000|2021-03-25 12:10:00|16711.9|16701.9|16705.9|16693.9|16718.9|16707.9|16704.9|16693.9|165
1616674500000|2021-03-25 12:15:00|16704.9|16692.9|16708.9|16696.9|16712.9|16700.9|16703.9|16692.9|76
1616674800000|2021-03-25 12:20:00|16707.9|16695.9|16710.9|16699.9|16711.9|16699.9|16703.9|16692.9|228
1616675100000|2021-03-25 12:25:00|16711.9|16700.9|16704.9|16693.9|16712.9|16701.9|16702.9|16690.9|395
1616675400000|2021-03-25 12:30:00|16703.9|16692.9|16712.9|16700.9|16713.9|16702.9|16702.9|16690.9|98
1616675700000|2021-03-25 12:35:00|16711.9|16699.9|16697.9|16686.9|16712.9|16700.9|16695.9|16683.9|194
1616676000000|2021-03-25 12:40:00|16698.9|16685.9|16673.9|16661.9|16699.9|16687.9|16672.9|16661.9|746
1616676300000|2021-03-25 12:45:00|16672.9|16662.9|16683.9|16671.9|16685.9|16674.9|16668.9|16657.9|468
1616676600000|2021-03-25 12:50:00|16682.9|16672.9|16684.9|16672.9|16691.9|16680.9|16679.9|16668.9|112
1616676900000|2021-03-25 12:55:00|16683.9|16669.9|16682.9|16670.9|16688.9|16677.9|16679.9|16668.9|129
1616677200000|2021-03-25 13:00:00|16681.9|16669.9|16695.9|16683.9|16701.9|16690.9|16677.9|16665.9|162
1616677500000|2021-03-25 13:05:00|16696.9|16684.9|16687.9|16676.9|16699.9|16688.9|16684.9|16672.9|212
1616677800000|2021-03-25 13:10:00|16688.9|16677.9|16681.9|16670.9|16693.9|16682.9|16681.9|16670.9|330
1616678100000|2021-03-25 13:15:00|16682.9|16669.9|16675.9|16663.9|16682.9|16669.9|16666.9|16653.9|891
1616678400000|2021-03-25 13:20:00|16676.9|16664.9|16673.9|16662.9|16680.9|16669.9|16668.9|16657.9|309
1616678700000|2021-03-25 13:25:00|16674.9|16663.9|16678.9|16666.9|16681.9|16669.9|16671.9|16659.9|207
1616679000000|2021-03-25 13:30:00|16677.9|16665.9|16681.9|16669.9|16692.9|16681.9|16670.9|16659.9|325
1616679300000|2021-03-25 13:35:00|16680.9|16667.9|16708.9|16696.9|16709.9|16697.9|16677.9|16665.9|585
1616679600000|2021-03-25 13:40:00|16709.9|16697.9|16704.9|16692.9|16722.9|16710.9|16701.9|16690.9|488
1616679900000|2021-03-25 13:45:00|16703.9|16691.9|16700.9|16689.9|16715.9|16704.9|16695.9|16684.9|469
1616680200000|2021-03-25 13:50:00|16699.9|16688.9|16685.9|16674.9|16699.9|16689.9|16673.9|16662.9|525
1616680500000|2021-03-25 13:55:00|16684.9|16673.9|16699.9|16687.9|16702.9|16691.9|16673.9|16661.9|530
1616680800000|2021-03-25 14:00:00|16700.9|16688.9|16713.9|16701.9|16716.9|16704.9|16692.9|16681.9|448
1616681100000|2021-03-25 14:05:00|16712.9|16702.9|16722.9|16710.9|16724.9|16713.9|16699.9|16688.9|455
1616681400000|2021-03-25 14:10:00|16721.9|16711.9|16724.9|16712.9|16733.9|16722.9|16721.9|16710.9|384
1616681700000|2021-03-25 14:15:00|16725.9|16713.9|16721.9|16710.9|16725.9|16714.9|16708.9|16697.9|466
1616682000000|2021-03-25 14:20:00|16722.9|16711.9|16723.9|16711.9|16734.9|16722.9|16721.9|16710.9|394
1616682300000|2021-03-25 14:25:00|16724.9|16712.9|16714.9|16703.9|16733.9|16721.9|16713.9|16702.9|335
1616682600000|2021-03-25 14:30:00|16715.9|16704.9|16704.9|16692.9|16717.9|16706.9|16703.9|16692.9|317
1616682900000|2021-03-25 14:35:00|16703.9|16691.9|16708.9|16696.9|16716.9|16704.9|16698.9|16687.9|371
1616683200000|2021-03-25 14:40:00|16709.9|16697.9|16698.9|16686.9|16710.9|16699.9|16693.9|16682.9|154
1616683500000|2021-03-25 14:45:00|16697.9|16687.9|16683.9|16672.9|16703.9|16692.9|16682.9|16671.9|331
1616683800000|2021-03-25 14:50:00|16682.9|16671.9|16660.9|16648.9|16685.9|16674.9|16660.9|16648.9|552
1616684100000|2021-03-25 14:55:00|16661.9|16649.9|16685.9|16673.9|16685.9|16673.9|16660.9|16648.9|600
1616684400000|2021-03-25 15:00:00|16684.9|16672.9|16663.9|16651.9|16685.9|16672.9|16660.9|16649.9|321
1616684700000|2021-03-25 15:05:00|16662.9|16652.9|16665.9|16653.9|16678.9|16667.9|16662.9|16651.9|433
1616685000000|2021-03-25 15:10:00|16666.9|16654.9|16678.9|16666.9|16680.9|16668.9|16661.9|16650.9|388
1616685300000|2021-03-25 15:15:00|16677.9|16667.9|16682.9|16671.9|16687.9|16676.9|16676.9|16664.9|497
1616685600000|2021-03-25 15:20:00|16681.9|16670.9|16671.9|16660.9|16683.9|16671.9|16671.9|16660.9|444
1616685900000|2021-03-25 15:25:00|16669.9|16659.9|16678.9|16666.9|16679.9|16668.9|16659.9|16648.9|554
1616686200000|2021-03-25 15:30:00|16677.9|16665.9|16696.9|16684.9|16699.9|16688.9|16675.9|16664.9|386
1616686500000|2021-03-25 15:35:00|16695.9|16685.9|16702.9|16690.9|16705.9|16694.9|16693.9|16681.9|396
1616686800000|2021-03-25 15:40:00|16703.9|16691.9|16686.9|16674.9|16704.9|16692.9|16684.9|16673.9|226
1616687100000|2021-03-25 15:45:00|16685.9|16675.9|16688.9|16676.9|16696.9|16684.9|16680.9|16668.9|149
1616687400000|2021-03-25 15:50:00|16687.9|16675.9|16699.9|16687.9|16701.9|16690.9|16683.9|16672.9|291
1616687700000|2021-03-25 15:55:00|16698.9|16686.9|16711.9|16699.9|16712.9|16701.9|16694.9|16683.9|483
1616688000000|2021-03-25 16:00:00|16710.9|16698.9|16725.9|16713.9|16726.9|16714.9|16709.9|16697.9|388
1616688300000|2021-03-25 16:05:00|16724.9|16712.9|16729.9|16718.9|16734.9|16722.9|16724.9|16712.9|305
1616688600000|2021-03-25 16:10:00|16730.9|16719.9|16721.9|16709.9|16736.9|16724.9|16720.9|16709.9|392
1616688900000|2021-03-25 16:15:00|16722.9|16710.9|16748.9|16736.9|16749.9|16737.9|16722.9|16710.9|371
1616689200000|2021-03-25 16:20:00|16747.9|16735.9|16752.9|16741.9|16752.9|16741.9|16744.9|16732.9|553
1616689500000|2021-03-25 16:25:00|16753.9|16742.9|16759.9|16748.9|16764.9|16752.9|16753.9|16742.9|395
1616689800000|2021-03-25 16:30:00|16760.9|16749.9|16759.9|16747.9|16764.9|16753.9|16756.9|16745.9|151
1616690100000|2021-03-25 16:35:00|16760.9|16748.9|16758.9|16746.9|16762.9|16751.9|16750.9|16738.9|351
1616690400000|2021-03-25 16:40:00|16759.9|16747.9|16766.9|16755.9|16771.9|16759.9|16757.9|16745.9|337
1616690700000|2021-03-25 16:45:00|16767.9|16754.9|16770.9|16758.9|16773.9|16762.9|16765.9|16754.9|361
1616691000000|2021-03-25 16:50:00|16769.9|16759.9|16762.9|16751.9|16770.9|16759.9|16759.9|16748.9|219
1616691300000|2021-03-25 16:55:00|16763.9|16752.9|16763.9|16751.9|16768.9|16757.9|16761.9|16750.9|155
1616691600000|2021-03-25 17:00:00|16762.9|16750.9|16751.9|16739.9|16762.9|16751.9|16741.9|16729.9|410
1616691900000|2021-03-25 17:05:00|16753.9|16740.9|16752.9|16740.9|16759.9|16748.9|16748.9|16736.9|174
1616692200000|2021-03-25 17:10:00|16751.9|16741.9|16767.9|16755.9|16768.9|16756.9|16748.9|16736.9|296
1616692500000|2021-03-25 17:15:00|16766.9|16756.9|16756.9|16745.9|16772.9|16760.9|16752.9|16740.9|332
1616692800000|2021-03-25 17:20:00|16757.9|16744.9|16749.9|16737.9|16758.9|16746.9|16746.9|16734.9|187
1616693100000|2021-03-25 17:25:00|16748.9|16736.9|16742.9|16730.9|16754.9|16742.9|16739.9|16728.9|172
1616693400000|2021-03-25 17:30:00|16743.9|16731.9|16739.9|16727.9|16751.9|16739.9|16736.9|16725.9|226
1616693700000|2021-03-25 17:35:00|16738.9|16726.9|16746.9|16734.9|16748.9|16737.9|16732.9|16720.9|166
1616694000000|2021-03-25 17:40:00|16745.9|16735.9|16757.9|16746.9|16761.9|16749.9|16745.9|16734.9|191
1616694300000|2021-03-25 17:45:00|16758.9|16747.9|16750.9|16738.9|16763.9|16751.9|16740.9|16729.9|213
1616694600000|2021-03-25 17:50:00|16751.9|16739.9|16752.9|16740.9|16756.9|16745.9|16744.9|16732.9|125
1616694900000|2021-03-25 17:55:00|16754.9|16743.9|16736.9|16725.9|16755.9|16743.9|16736.9|16724.9|204
1616695200000|2021-03-25 18:00:00|16737.9|16724.9|16735.9|16723.9|16742.9|16731.9|16728.9|16717.9|83
1616695500000|2021-03-25 18:05:00|16736.9|16724.9|16732.9|16720.9|16744.9|16732.9|16730.9|16719.9|258
1616695800000|2021-03-25 18:10:00|16731.9|16718.9|16737.9|16725.9|16738.9|16726.9|16727.9|16716.9|115
1616696100000|2021-03-25 18:15:00|16736.9|16726.9|16747.9|16735.9|16748.9|16736.9|16732.9|16720.9|81
1616696400000|2021-03-25 18:20:00|16746.9|16734.9|16739.9|16727.9|16746.9|16734.9|16732.9|16721.9|113
1616696700000|2021-03-25 18:25:00|16738.9|16726.9|16728.9|16716.9|16740.9|16728.9|16723.9|16711.9|86
1616697000000|2021-03-25 18:30:00|16729.9|16717.9|16737.9|16725.9|16739.9|16728.9|16728.9|16716.9|91
1616697300000|2021-03-25 18:35:00|16736.9|16724.9|16754.9|16742.9|16754.9|16742.9|16735.9|16723.9|218
1616697600000|2021-03-25 18:40:00|16753.9|16743.9|16760.9|16748.9|16762.9|16750.9|16753.9|16743.9|131
1616697900000|2021-03-25 18:45:00|16759.9|16747.9|16757.9|16746.9|16766.9|16755.9|16754.9|16743.9|186
1616698200000|2021-03-25 18:50:00|16758.9|16745.9|16767.9|16755.9|16770.9|16759.9|16751.9|16740.9|209
1616698500000|2021-03-25 18:55:00|16766.9|16754.9|16765.9|16753.9|16767.9|16755.9|16757.9|16746.9|189
1616698800000|2021-03-25 19:00:00|16764.9|16754.9|16775.9|16763.9|16776.9|16765.9|16764.9|16754.9|254
1616699100000|2021-03-25 19:05:00|16776.9|16764.9|16772.9|16761.9|16776.9|16765.9|16769.9|16758.9|213
1616699400000|2021-03-25 19:10:00|16773.9|16762.9|16779.9|16768.9|16784.9|16773.9|16772.9|16761.9|443
1616699700000|2021-03-25 19:15:00|16778.9|16767.9|16781.9|16769.9|16787.9|16776.9|16778.9|16766.9|155
1616700000000|2021-03-25 19:20:00|16780.9|16768.9|16772.9|16759.9|16782.9|16770.9|16767.9|16755.9|161
1616700300000|2021-03-25 19:25:00|16773.9|16760.9|16758.9|16746.9|16773.9|16761.9|16756.9|16745.9|230
1616700600000|2021-03-25 19:30:00|16757.9|16747.9|16764.9|16752.9|16769.9|16758.9|16754.9|16742.9|338
1616700900000|2021-03-25 19:35:00|16765.9|16753.9|16763.9|16751.9|16765.9|16753.9|16753.9|16741.9|251
1616701200000|2021-03-25 19:40:00|16764.9|16752.9|16773.9|16763.9|16774.9|16763.9|16764.9|16752.9|440
1616701500000|2021-03-25 19:45:00|16774.4|16764.4|16776.9|16766.9|16776.9|16766.9|16771.4|16761.4|89
1616701800000|2021-03-25 19:50:00|16777.9|16767.9|16780.4|16770.4|16786.9|16776.9|16774.9|16764.9|522
1616702100000|2021-03-25 19:55:00|16781.9|16771.9|16773.9|16763.9|16785.4|16775.4|16770.4|16760.4|593
1616702400000|2021-03-25 20:00:00|16774.9|16764.9|16782.9|16772.9|16783.9|16773.9|16771.9|16761.9|99
1616702700000|2021-03-25 20:05:00|16783.9|16773.9|16785.4|16775.4|16785.4|16775.4|16781.9|16771.9|67
1616703000000|2021-03-25 20:10:00|16784.9|16774.9|16789.9|16779.9|16789.9|16779.9|16783.9|16773.9|146
1616703300000|2021-03-25 20:15:00|16789.4|16779.4|16789.9|16779.9|16789.9|16779.9|16789.4|16779.4|2
1616703600000|2021-03-25 20:20:00|16789.4|16779.4|16789.9|16779.9|16790.4|16780.4|16789.4|16779.4|4
1616703900000|2021-03-25 20:25:00|16790.4|16780.4|16787.9|16777.9|16790.4|16780.4|16787.9|16777.9|15
1616704200000|2021-03-25 20:30:00|16787.4|16777.4|16789.9|16779.9|16789.9|16779.9|16785.9|16775.9|35
1616704500000|2021-03-25 20:35:00|16788.4|16778.4|16792.9|16782.9|16792.9|16782.9|16788.4|16778.4|534
1616704800000|2021-03-25 20:40:00|16793.9|16783.9|16792.9|16782.9|16794.4|16784.4|16792.9|16782.9|27
1616705100000|2021-03-25 20:45:00|16793.4|16783.4|16795.9|16785.9|16797.4|16787.4|16793.4|16783.4|61
1616705400000|2021-03-25 20:50:00|16796.4|16786.4|16794.9|16784.9|16796.4|16786.4|16794.9|16784.9|5
1616705700000|2021-03-25 20:55:00|16792.9|16782.9|16791.4|16781.4|16792.9|16782.9|16791.4|16781.4|18
1616706000000|2021-03-25 21:00:00|16791.9|16781.9|16792.9|16782.9|16793.9|16783.9|16791.9|16781.9|3
1616706300000|2021-03-25 21:05:00|16792.4|16782.4|16789.9|16779.9|16792.4|16782.4|16789.9|16779.9|2
1616706600000|2021-03-25 21:10:00|16788.9|16778.9|16791.9|16781.9|16794.9|16784.9|16788.9|16778.9|12
1616706900000|2021-03-25 21:15:00|16798.5|16774.5|16798|16774|16798.6|16774.6|16797.5|16773.5|0
1616707200000|2021-03-25 21:20:00|16797.7|16773.7|16797.9|16773.9|16797.9|16773.9|16797.5|16773.5|0
1616707500000|2021-03-25 21:25:00|16798|16774|16798.9|16774.9|16799.4|16775.4|16798|16774|0
1616707800000|2021-03-25 21:30:00|16799|16775|16799.1|16775.1|16799.1|16775.1|16799|16775|0
1616708100000|2021-03-25 21:35:00|16799|16775|16799.4|16775.4|16799.4|16775.4|16799|16775|0
1616708400000|2021-03-25 21:40:00|16798.5|16774.5|16799.3|16775.3|16799.5|16775.5|16798.5|16774.5|0
1616708700000|2021-03-25 21:45:00|16799.5|16775.5|16799.2|16775.2|16799.8|16775.8|16798.5|16774.5|0
1616709000000|2021-03-25 21:50:00|16798.9|16774.9|16799.7|16775.7|16799.7|16775.7|16798.3|16774.3|0
1616709300000|2021-03-25 21:55:00|16799.9|16775.9|16800.4|16776.4|16800.6|16776.6|16799.6|16775.6|0
1616709600000|2021-03-25 22:00:00|16802.8|16778.8|16793.6|16769.6|16802.8|16778.8|16786.3|16762.3|0
1616709900000|2021-03-25 22:05:00|16794|16770|16794|16770|16794.8|16770.8|16791.6|16767.6|0
1616710200000|2021-03-25 22:10:00|16794.8|16770.8|16794.4|16770.4|16795.2|16771.2|16792|16768|0
1616710500000|2021-03-25 22:15:00|16793.6|16769.6|16792.1|16768.1|16794.6|16770.6|16792.1|16768.1|0
1616710800000|2021-03-25 22:20:00|16792.9|16768.9|16790.5|16766.5|16792.9|16768.9|16789.7|16765.7|0
1616711100000|2021-03-25 22:25:00|16789.7|16765.7|16796.1|16772.1|16797.8|16773.8|16788.9|16764.9|0
1616711400000|2021-03-25 22:30:00|16795.3|16771.3|16794.9|16770.9|16796.1|16772.1|16790.5|16766.5|0
1616711700000|2021-03-25 22:35:00|16794.5|16770.5|16798.9|16774.9|16799.4|16775.4|16792.9|16768.9|0
1616712000000|2021-03-25 22:40:00|16799.7|16775.7|16798.8|16774.8|16801.4|16777.4|16798|16774|0
1616712300000|2021-03-25 22:45:00|16799.6|16775.6|16799.2|16775.2|16801.2|16777.2|16796.7|16772.7|0
1616712600000|2021-03-25 22:50:00|16800.8|16776.8|16801|16777|16802.4|16778.4|16798.6|16774.6|0
1616712900000|2021-03-25 22:55:00|16801.8|16777.8|16800.2|16776.2|16804.3|16780.3|16798.6|16774.6|0
1616713200000|2021-03-25 23:00:00|16801|16777|16800.2|16776.2|16802.6|16778.6|16799.4|16775.4|0
1616713500000|2021-03-25 23:05:00|16799.4|16775.4|16812.7|16788.7|16814.4|16790.4|16799.4|16775.4|0
1616713800000|2021-03-25 23:10:00|16813.6|16789.6|16813.7|16789.7|16814.5|16790.5|16810.3|16786.3|0
1616714100000|2021-03-25 23:15:00|16814.5|16790.5|16817.4|16793.4|16817.4|16793.4|16813.2|16789.2|0
1616714400000|2021-03-25 23:20:00|16818.1|16794.1|16819.2|16795.2|16820.8|16796.8|16816.5|16792.5|0
1616714700000|2021-03-25 23:25:00|16819.6|16795.6|16822.6|16798.6|16824.9|16800.9|16819.6|16795.6|0
1616715000000|2021-03-25 23:30:00|16823.4|16799.4|16831.6|16807.6|16831.6|16807.6|16823.4|16799.4|0
1616715300000|2021-03-25 23:35:00|16832.4|16808.4|16829.9|16805.9|16832.4|16808.4|16829.9|16805.9|0
1616715600000|2021-03-25 23:40:00|16830.7|16806.7|16828.6|16804.6|16831.8|16807.8|16828.6|16804.6|0
1616715900000|2021-03-25 23:45:00|16828.1|16804.1|16820.8|16796.8|16828.6|16804.6|16820.4|16796.4|0
1616716200000|2021-03-25 23:50:00|16821.6|16797.6|16816.2|16792.2|16821.6|16797.6|16816.1|16792.1|0
1616716500000|2021-03-25 23:55:00|16817.1|16793.1|16815.6|16791.6|16820.3|16796.3|16814.8|16790.8|0
1616716800000|2021-03-26 00:00:00|16816.4|16792.4|16819.2|16795.2|16820|16796|16813.9|16789.9|0
1616717100000|2021-03-26 00:05:00|16818.4|16794.4|16828.2|16804.2|16829|16805|16816.3|16792.3|0
1616717400000|2021-03-26 00:10:00|16829|16805|16823.8|16799.8|16829.7|16805.7|16821.6|16797.6|0
1616717700000|2021-03-26 00:15:00|16824.6|16800.6|16816.1|16792.1|16827.8|16803.8|16815.2|16791.2|0
1616718000000|2021-03-26 00:20:00|16817.2|16793.2|16816|16792|16819.4|16795.4|16813.7|16789.7|0
1616718300000|2021-03-26 00:25:00|16816.2|16792.2|16810.4|16786.4|16816.2|16792.2|16808.7|16784.7|0
1616718600000|2021-03-26 00:30:00|16810.8|16786.8|16811|16787|16815|16791|16806.9|16782.9|0
1616718900000|2021-03-26 00:35:00|16810.6|16786.6|16802.6|16778.6|16811|16787|16802.6|16778.6|0
1616719200000|2021-03-26 00:40:00|16803.7|16779.7|16789.7|16765.7|16805.6|16781.6|16788.6|16764.6|0
1616719500000|2021-03-26 00:45:00|16790.8|16766.8|16792.8|16768.8|16795.1|16771.1|16789.4|16765.4|0
1616719800000|2021-03-26 00:50:00|16792.6|16768.6|16779|16755|16792.8|16768.8|16777|16753|0
1616720100000|2021-03-26 00:55:00|16778.6|16754.6|16786.7|16762.7|16787.5|16763.5|16777.8|16753.8|0
1616720400000|2021-03-26 01:00:00|16786.3|16762.3|16795.4|16785.4|16829.4|16819.4|16786.3|16762.3|4461
1616720700000|2021-03-26 01:05:00|16794.4|16784.4|16793.9|16783.9|16803.4|16793.4|16786.9|16776.9|1440
1616721000000|2021-03-26 01:10:00|16793.4|16783.4|16786.4|16776.4|16805.9|16795.9|16774.4|16764.4|1588
1616721300000|2021-03-26 01:15:00|16786.9|16776.9|16802.4|16792.4|16814.9|16804.9|16785.9|16775.9|2010
1616721600000|2021-03-26 01:20:00|16802.9|16792.9|16832.9|16822.9|16836.4|16826.4|16799.9|16789.9|1698
1616721900000|2021-03-26 01:25:00|16832.4|16822.4|16848.4|16838.4|16863.4|16853.4|16831.9|16821.9|4395
1616722200000|2021-03-26 01:30:00|16847.9|16837.9|16949.9|16939.9|16952.9|16942.9|16847.9|16837.9|18345
1616722500000|2021-03-26 01:35:00|16950.4|16940.4|16994.9|16984.9|16997.9|16987.9|16936.4|16926.4|12367
1616722800000|2021-03-26 01:40:00|16996.4|16986.4|16977.9|16967.9|17003.9|16993.9|16942.9|16932.9|12675
1616723100000|2021-03-26 01:45:00|16978.9|16968.9|16938.9|16928.9|16997.9|16987.9|16937.9|16927.9|9876
1616723400000|2021-03-26 01:50:00|16939.9|16929.9|16911.9|16901.9|16949.9|16939.9|16899.9|16889.9|8664
1616723700000|2021-03-26 01:55:00|16909.9|16899.9|16952.9|16942.9|16954.9|16944.9|16906.9|16896.9|5952
1616724000000|2021-03-26 02:00:00|16956.9|16946.9|16922.9|16912.9|16970.9|16960.9|16916.9|16906.9|3401
1616724300000|2021-03-26 02:05:00|16918.9|16908.9|16904.9|16894.9|16919.9|16909.9|16882.9|16872.9|7826
1616724600000|2021-03-26 02:10:00|16909.9|16899.9|16914.9|16904.9|16933.9|16923.9|16893.9|16883.9|2148
1616724900000|2021-03-26 02:15:00|16917.9|16907.9|16914.9|16904.9|16929.9|16919.9|16888.9|16878.9|1982
1616725200000|2021-03-26 02:20:00|16918.9|16908.9|16900.9|16890.9|16921.9|16911.9|16890.9|16880.9|2099
1616725500000|2021-03-26 02:25:00|16899.9|16889.9|16886.9|16876.9|16899.9|16889.9|16860.9|16850.9|2134
1616725800000|2021-03-26 02:30:00|16888.9|16878.9|16920.9|16910.9|16920.9|16910.9|16857.9|16847.9|1918
1616726100000|2021-03-26 02:35:00|16918.9|16908.9|16905.9|16895.9|16941.9|16931.9|16902.9|16892.9|1922
1616726400000|2021-03-26 02:40:00|16912.9|16902.9|16906.9|16896.9|16939.9|16929.9|16905.9|16895.9|1624
1616726700000|2021-03-26 02:45:00|16907.9|16897.9|16906.9|16896.9|16936.9|16926.9|16901.9|16891.9|2398
1616727000000|2021-03-26 02:50:00|16911.9|16901.9|16960.9|16950.9|16960.9|16950.9|16911.9|16901.9|2345
1616727300000|2021-03-26 02:55:00|16958.9|16948.9|16988.9|16978.9|16991.9|16981.9|16952.9|16942.9|3567
1616727600000|2021-03-26 03:00:00|16991.9|16981.9|17030.9|17020.9|17030.9|17020.9|16991.9|16981.9|3798
1616727900000|2021-03-26 03:05:00|17029.9|17019.9|17048.9|17038.9|17048.9|17038.9|17011.9|17001.9|2902
1616728200000|2021-03-26 03:10:00|17049.9|17039.9|17102.9|17092.9|17104.9|17094.9|17048.9|17038.9|2322
1616728500000|2021-03-26 03:15:00|17104.9|17094.9|17116.9|17106.9|17123.9|17113.9|17093.9|17083.9|2157
1616728800000|2021-03-26 03:20:00|17118.9|17108.9|17096.9|17086.9|17137.9|17127.9|17090.9|17080.9|3103
1616729100000|2021-03-26 03:25:00|17095.9|17085.9|17090.9|17080.9|17112.9|17102.9|17080.9|17070.9|2804
1616729400000|2021-03-26 03:30:00|17091.9|17081.9|17084.9|17074.9|17096.9|17086.9|17078.9|17068.9|1803
1616729700000|2021-03-26 03:35:00|17085.9|17075.9|17088.9|17078.9|17089.9|17079.9|17082.9|17072.9|2446
1616730000000|2021-03-26 03:40:00|17089.9|17079.9|17086.9|17076.9|17094.9|17084.9|17084.9|17074.9|3054
1616730300000|2021-03-26 03:45:00|17089.9|17079.9|17081.9|17071.9|17090.9|17080.9|17079.9|17069.9|461
1616730600000|2021-03-26 03:50:00|17083.9|17073.9|17082.9|17072.9|17083.9|17073.9|17076.9|17066.9|694
1616730900000|2021-03-26 03:55:00|17080.9|17070.9|17080.9|17070.9|17085.9|17075.9|17078.9|17068.9|2005
1616731200000|2021-03-26 04:00:00|17083.9|17073.9|17083.9|17073.9|17085.9|17075.9|17078.9|17068.9|1242
1616731500000|2021-03-26 04:05:00|17086.9|17076.9|17083.9|17073.9|17089.9|17079.9|17082.9|17072.9|513
1616731800000|2021-03-26 04:10:00|17084.9|17074.9|17084.9|17074.9|17087.9|17077.9|17080.9|17070.9|435
1616732100000|2021-03-26 04:15:00|17083.9|17073.9|17084.9|17074.9|17085.9|17075.9|17083.9|17073.9|891
1616732400000|2021-03-26 04:20:00|17083.9|17073.9|17078.9|17068.9|17086.9|17076.9|17078.9|17068.9|618
1616732700000|2021-03-26 04:25:00|17079.9|17069.9|17087.9|17077.9|17087.9|17077.9|17079.9|17069.9|679
1616733000000|2021-03-26 04:30:00|17086.9|17076.9|17084.9|17074.9|17087.9|17077.9|17083.9|17073.9|613
1616733300000|2021-03-26 04:35:00|17085.9|17075.9|17079.9|17069.9|17086.9|17076.9|17079.9|17069.9|420
1616733600000|2021-03-26 04:40:00|17081.9|17071.9|17085.9|17075.9|17085.9|17075.9|17080.9|17070.9|595
1616733900000|2021-03-26 04:45:00|17086.9|17076.9|17085.9|17075.9|17086.9|17076.9|17082.9|17072.9|420
1616734200000|2021-03-26 04:50:00|17084.9|17074.9|17084.9|17074.9|17088.9|17078.9|17082.9|17072.9|1021
1616734500000|2021-03-26 04:55:00|17083.9|17073.9|17080.9|17070.9|17085.9|17075.9|17078.9|17068.9|439
1616734800000|2021-03-26 05:00:00|17083.9|17073.9|17085.9|17075.9|17110.9|17100.9|17077.9|17067.9|2165
1616735100000|2021-03-26 05:05:00|17088.9|17078.9|17091.9|17081.9|17100.9|17090.9|17079.9|17069.9|1322
1616735400000|2021-03-26 05:10:00|17094.9|17084.9|17078.9|17068.9|17107.9|17097.9|17077.9|17067.9|1661
1616735700000|2021-03-26 05:15:00|17077.9|17067.9|17095.9|17085.9|17097.9|17087.9|17077.9|17067.9|978
1616736000000|2021-03-26 05:20:00|17094.9|17084.9|17090.9|17080.9|17107.9|17097.9|17083.9|17073.9|3318
1616736300000|2021-03-26 05:25:00|17091.9|17081.9|17087.9|17077.9|17093.9|17083.9|17071.9|17061.9|1489
1616736600000|2021-03-26 05:30:00|17093.9|17083.9|17107.9|17097.9|17109.9|17099.9|17090.9|17080.9|1126
1616736900000|2021-03-26 05:35:00|17108.9|17098.9|17116.9|17106.9|17123.9|17113.9|17106.9|17096.9|1289
1616737200000|2021-03-26 05:40:00|17119.9|17109.9|17104.9|17094.9|17128.9|17118.9|17091.9|17081.9|3315
1616737500000|2021-03-26 05:45:00|17102.9|17092.9|17108.9|17098.9|17113.9|17103.9|17098.9|17088.9|2240
1616737800000|2021-03-26 05:50:00|17106.9|17096.9|17120.9|17110.9|17122.9|17112.9|17103.9|17093.9|852
1616738100000|2021-03-26 05:55:00|17118.9|17108.9|17145.9|17135.9|17148.9|17138.9|17117.9|17107.9|1419
1616738400000|2021-03-26 06:00:00|17147.9|17137.9|17164.9|17154.9|17166.9|17156.9|17147.9|17137.9|2127
1616738700000|2021-03-26 06:05:00|17166.9|17156.9|17172.9|17162.9|17193.9|17183.9|17162.9|17152.9|1552
1616739000000|2021-03-26 06:10:00|17170.9|17160.9|17163.9|17153.9|17191.9|17181.9|17161.9|17151.9|2675
1616739300000|2021-03-26 06:15:00|17165.9|17155.9|17167.9|17157.9|17170.9|17160.9|17151.9|17141.9|1760
1616739600000|2021-03-26 06:20:00|17169.9|17159.9|17165.9|17155.9|17185.9|17175.9|17161.9|17151.9|2606
1616739900000|2021-03-26 06:25:00|17163.9|17153.9|17138.9|17128.9|17172.9|17162.9|17138.9|17128.9|4023
1616740200000|2021-03-26 06:30:00|17140.9|17130.9|17106.9|17096.9|17160.9|17150.9|17081.9|17071.9|3302
1616740500000|2021-03-26 06:35:00|17105.9|17095.9|17094.9|17084.9|17131.9|17121.9|17092.9|17082.9|4153
1616740800000|2021-03-26 06:40:00|17096.9|17086.9|17101.9|17091.9|17115.9|17105.9|17093.9|17083.9|3445
1616741100000|2021-03-26 06:45:00|17102.9|17092.9|17110.9|17100.9|17119.9|17109.9|17101.9|17091.9|3014
1616741400000|2021-03-26 06:50:00|17112.9|17102.9|17105.9|17095.9|17123.9|17113.9|17091.9|17081.9|3963
1616741700000|2021-03-26 06:55:00|17100.9|17090.9|17089.9|17079.9|17112.9|17102.9|17089.9|17079.9|3284
1616742000000|2021-03-26 07:00:00|17090.9|17080.9|17095.9|17085.9|17097.9|17087.9|17084.9|17074.9|366
1616742300000|2021-03-26 07:05:00|17096.9|17086.9|17094.9|17084.9|17105.9|17095.9|17091.9|17081.9|428
1616742600000|2021-03-26 07:10:00|17098.9|17088.9|17094.9|17084.9|17109.9|17099.9|17092.9|17082.9|1047
1616742900000|2021-03-26 07:15:00|17095.9|17085.9|17102.9|17092.9|17106.9|17096.9|17092.9|17082.9|561
1616743200000|2021-03-26 07:20:00|17103.9|17093.9|17111.9|17101.9|17117.9|17107.9|17099.9|17089.9|823
1616743500000|2021-03-26 07:25:00|17108.9|17098.9|17104.9|17094.9|17114.9|17104.9|17099.9|17089.9|676
1616743800000|2021-03-26 07:30:00|17103.9|17093.9|17111.9|17101.9|17113.9|17103.9|17100.9|17090.9|597
1616744100000|2021-03-26 07:35:00|17113.9|17103.9|17102.9|17092.9|17117.9|17107.9|17102.9|17092.9|325
1616744400000|2021-03-26 07:40:00|17105.9|17095.9|17110.9|17100.9|17115.9|17105.9|17102.9|17092.9|311
1616744700000|2021-03-26 07:45:00|17112.9|17102.9|17100.9|17090.9|17113.9|17103.9|17094.9|17084.9|520
1616745000000|2021-03-26 07:50:00|17098.9|17088.9|17093.9|17083.9|17103.9|17093.9|17088.9|17078.9|781
1616745300000|2021-03-26 07:55:00|17096.9|17086.9|17081.9|17071.9|17097.9|17087.9|17077.9|17067.9|909
1616745600000|2021-03-26 08:00:00|17083.9|17069.9|17076.9|17063.9|17094.9|17080.9|17076.9|17063.9|1331
1616745900000|2021-03-26 08:05:00|17077.9|17064.9|17088.9|17075.9|17097.9|17085.9|17077.9|17064.9|2226
1616746200000|2021-03-26 08:10:00|17089.9|17076.9|17098.9|17085.9|17104.9|17091.9|17089.9|17075.9|2922
1616746500000|2021-03-26 08:15:00|17101.9|17088.9|17097.9|17083.9|17112.9|17101.9|17096.9|17083.9|1149
1616746800000|2021-03-26 08:20:00|17096.9|17085.9|17075.9|17062.9|17099.9|17087.9|17073.9|17062.9|965
1616747100000|2021-03-26 08:25:00|17076.9|17061.9|17088.9|17075.9|17095.9|17083.9|17070.9|17058.9|2476
1616747400000|2021-03-26 08:30:00|17098.5|17074.5|17096.4|17072.4|17109.3|17085.3|17094.8|17070.8|0
1616747700000|2021-03-26 08:35:00|17096|17072|17090.7|17066.7|17098.9|17074.9|17090.1|17066.1|294
1616748000000|2021-03-26 08:40:00|17090.9|17066.9|17093.1|17069.1|17099.1|17075.1|17089.9|17065.9|0
1616748300000|2021-03-26 08:45:00|17092.7|17068.7|17092.1|17068.1|17095.1|17071.1|17088.2|17064.2|0
1616748600000|2021-03-26 08:50:00|17089.8|17065.8|17081.6|17057.6|17089.8|17065.8|17075.1|17051.1|0
1616748900000|2021-03-26 08:55:00|17081.4|17057.4|17077.4|17053.4|17082|17058|17073.7|17049.7|0
1616749200000|2021-03-26 09:00:00|17103.9|17058.9|17082.9|17069.9|17103.9|17082.9|17077.9|17058.9|1240
1616749500000|2021-03-26 09:05:00|17083.9|17070.9|17068.9|17055.9|17083.9|17071.9|17066.9|17053.9|585
1616749800000|2021-03-26 09:10:00|17067.9|17056.9|17061.9|17048.9|17067.9|17056.9|17057.9|17044.9|368
1616750100000|2021-03-26 09:15:00|17058.9|17045.9|17059.9|17047.9|17060.9|17048.9|17050.9|17037.9|291
1616750400000|2021-03-26 09:20:00|17060.9|17048.9|17056.9|17043.9|17061.9|17049.9|17053.9|17040.9|139
1616750700000|2021-03-26 09:25:00|17057.9|17044.9|17054.9|17041.9|17057.9|17044.9|17053.9|17040.9|31
1616751000000|2021-03-26 09:30:00|17053.9|17042.9|17062.9|17050.9|17062.9|17050.9|17052.9|17040.9|58
1616751300000|2021-03-26 09:35:00|17061.9|17051.9|17066.9|17053.9|17067.9|17055.9|17061.9|17048.9|106
1616751600000|2021-03-26 09:40:00|17065.9|17052.9|17054.9|17041.9|17066.9|17052.9|17050.9|17039.9|407
1616751900000|2021-03-26 09:45:00|17053.9|17042.9|17061.9|17048.9|17064.9|17052.9|17052.9|17042.9|367
1616752200000|2021-03-26 09:50:00|17062.9|17049.9|17067.9|17054.9|17067.9|17054.9|17055.9|17043.9|30
1616752500000|2021-03-26 09:55:00|17066.9|17052.9|17066.9|17054.9|17071.9|17059.9|17064.9|17051.9|73
1616752800000|2021-03-26 10:00:00|17065.9|17053.9|17067.9|17053.9|17068.9|17057.9|17062.9|17050.9|35
1616753100000|2021-03-26 10:05:00|17066.9|17054.9|17071.9|17057.9|17076.9|17064.9|17064.9|17052.9|731
1616753400000|2021-03-26 10:10:00|17070.9|17058.9|17069.9|17058.9|17077.9|17064.9|17065.9|17053.9|920
1616753700000|2021-03-26 10:15:00|17066.9|17057.9|17067.9|17054.9|17074.9|17062.9|17065.9|17053.9|451
1616754000000|2021-03-26 10:20:00|17068.9|17053.9|17068.9|17056.9|17068.9|17057.9|17062.9|17049.9|87
1616754300000|2021-03-26 10:25:00|17067.9|17055.9|17066.9|17053.9|17073.9|17061.9|17064.9|17053.9|402
1616754600000|2021-03-26 10:30:00|17067.9|17054.9|17065.9|17054.9|17068.9|17056.9|17063.9|17050.9|3
1616754900000|2021-03-26 10:35:00|17066.9|17055.9|17063.9|17051.9|17070.9|17058.9|17061.9|17049.9|52
1616755200000|2021-03-26 10:40:00|17062.9|17052.9|17066.9|17053.9|17066.9|17053.9|17059.9|17046.9|32
1616755500000|2021-03-26 10:45:00|17065.9|17054.9|17069.9|17057.9|17071.9|17060.9|17065.9|17053.9|34
1616755800000|2021-03-26 10:50:00|17070.9|17058.9|17076.9|17064.9|17076.9|17065.9|17069.9|17057.9|58
1616756100000|2021-03-26 10:55:00|17075.9|17063.9|17073.9|17060.9|17077.9|17063.9|17070.9|17059.9|49
1616756400000|2021-03-26 11:00:00|17074.9|17061.9|17064.9|17052.9|17077.9|17066.9|17062.9|17051.9|66
1616756700000|2021-03-26 11:05:00|17065.9|17053.9|17076.9|17064.9|17078.9|17067.9|17061.9|17050.9|224
1616757000000|2021-03-26 11:10:00|17075.9|17063.9|17076.9|17064.9|17079.9|17067.9|17072.9|17060.9|56
1616757300000|2021-03-26 11:15:00|17075.9|17063.9|17072.9|17060.9|17077.9|17066.9|17071.9|17058.9|119
1616757600000|2021-03-26 11:20:00|17073.9|17061.9|17068.9|17057.9|17073.9|17061.9|17062.9|17051.9|79
1616757900000|2021-03-26 11:25:00|17069.9|17055.9|17060.9|17049.9|17071.9|17060.9|17059.9|17048.9|71
1616758200000|2021-03-26 11:30:00|17058.9|17048.9|17063.9|17051.9|17064.9|17052.9|17058.9|17047.9|43
1616758500000|2021-03-26 11:35:00|17064.9|17052.9|17065.9|17053.9|17065.9|17054.9|17061.9|17049.9|43
1616758800000|2021-03-26 11:40:00|17066.9|17054.9|17064.9|17053.9|17067.9|17056.9|17063.9|17051.9|35
1616759100000|2021-03-26 11:45:00|17065.9|17054.9|17063.9|17051.9|17067.9|17055.9|17062.9|17051.9|73
1616759400000|2021-03-26 11:50:00|17062.9|17052.9|17063.9|17051.9|17064.9|17052.9|17058.9|17046.9|463
1616759700000|2021-03-26 11:55:00|17064.9|17052.9|17068.9|17056.9|17072.9|17060.9|17064.9|17051.9|238
1616760000000|2021-03-26 12:00:00|17069.9|17057.9|17053.9|17041.9|17071.9|17059.9|17052.9|17041.9|91
1616760300000|2021-03-26 12:05:00|17052.9|17039.9|17051.9|17039.9|17058.9|17047.9|17050.9|17039.9|85
1616760600000|2021-03-26 12:10:00|17053.9|17040.9|17052.9|17040.9|17058.9|17047.9|17050.9|17038.9|62
1616760900000|2021-03-26 12:15:00|17051.9|17039.9|17053.9|17040.9|17053.9|17041.9|17046.9|17034.9|85
1616761200000|2021-03-26 12:20:00|17054.9|17041.9|17045.9|17033.9|17055.9|17044.9|17045.9|17033.9|41
1616761500000|2021-03-26 12:25:00|17044.9|17034.9|17046.9|17034.9|17051.9|17039.9|17044.9|17033.9|359
1616761800000|2021-03-26 12:30:00|17045.9|17033.9|17059.9|17046.9|17060.9|17047.9|17045.9|17033.9|18
1616762100000|2021-03-26 12:35:00|17058.9|17045.9|17058.9|17045.9|17066.9|17054.9|17057.9|17044.9|21
1616762400000|2021-03-26 12:40:00|17057.9|17044.9|17067.9|17056.9|17068.9|17057.9|17053.9|17041.9|94
1616762700000|2021-03-26 12:45:00|17066.9|17055.9|17061.9|17048.9|17066.9|17055.9|17059.9|17047.9|30
1616763000000|2021-03-26 12:50:00|17062.9|17049.9|17063.9|17052.9|17065.9|17053.9|17059.9|17048.9|12
1616763300000|2021-03-26 12:55:00|17064.9|17050.9|17065.9|17052.9|17066.9|17054.9|17061.9|17048.9|48
1616763600000|2021-03-26 13:00:00|17064.9|17051.9|17068.9|17055.9|17077.9|17065.9|17062.9|17050.9|124
1616763900000|2021-03-26 13:05:00|17067.9|17056.9|17070.9|17059.9|17070.9|17059.9|17066.9|17054.9|27
1616764200000|2021-03-26 13:10:00|17069.9|17058.9|17071.9|17059.9|17078.9|17067.9|17069.9|17056.9|79
1616764500000|2021-03-26 13:15:00|17070.9|17058.9|17073.9|17060.9|17076.9|17063.9|17069.9|17057.9|41
1616764800000|2021-03-26 13:20:00|17072.9|17059.9|17070.9|17058.9|17075.9|17063.9|17069.9|17056.9|58
1616765100000|2021-03-26 13:25:00|17071.9|17059.9|17070.9|17057.9|17075.9|17063.9|17067.9|17056.9|74
1616765400000|2021-03-26 13:30:00|17069.9|17056.9|17081.9|17069.9|17086.9|17075.9|17064.9|17053.9|123
1616765700000|2021-03-26 13:35:00|17082.9|17067.9|17094.9|17081.9|17094.9|17083.9|17076.9|17063.9|47
1616766000000|2021-03-26 13:40:00|17095.9|17082.9|17077.9|17064.9|17100.9|17087.9|17069.9|17057.9|58
1616766300000|2021-03-26 13:45:00|17078.9|17065.9|17089.9|17076.9|17092.9|17081.9|17077.9|17064.9|104
1616766600000|2021-03-26 13:50:00|17090.9|17077.9|17088.9|17076.9|17096.9|17084.9|17086.9|17074.9|111
1616766900000|2021-03-26 13:55:00|17089.9|17077.9|17095.9|17083.9|17097.9|17085.9|17089.9|17077.9|63
1616767200000|2021-03-26 14:00:00|17096.9|17084.9|17118.9|17106.9|17118.9|17107.9|17095.9|17083.9|422
1616767500000|2021-03-26 14:05:00|17116.9|17103.9|17105.9|17093.9|17123.9|17112.9|17100.9|17088.9|310
1616767800000|2021-03-26 14:10:00|17106.9|17092.9|17106.9|17094.9|17107.9|17095.9|17097.9|17084.9|12
1616768100000|2021-03-26 14:15:00|17107.9|17095.9|17094.9|17081.9|17107.9|17096.9|17093.9|17080.9|16
1616768400000|2021-03-26 14:20:00|17095.9|17082.9|17097.9|17084.9|17102.9|17090.9|17086.9|17073.9|205
1616768700000|2021-03-26 14:25:00|17096.9|17085.9|17111.9|17098.9|17111.9|17099.9|17096.9|17084.9|144
1616769000000|2021-03-26 14:30:00|17110.9|17099.9|17104.9|17091.9|17115.9|17103.9|17098.9|17085.9|78
1616769300000|2021-03-26 14:35:00|17105.9|17092.9|17101.9|17089.9|17108.9|17096.9|17097.9|17086.9|90
1616769600000|2021-03-26 14:40:00|17102.9|17090.9|17106.9|17094.9|17108.9|17096.9|17098.9|17086.9|197
1616769900000|2021-03-26 14:45:00|17105.9|17093.9|17084.9|17072.9|17109.9|17097.9|17084.9|17071.9|214
1616770200000|2021-03-26 14:50:00|17083.9|17071.9|17081.9|17068.9|17091.9|17079.9|17079.9|17066.9|575
1616770500000|2021-03-26 14:55:00|17080.9|17069.9|17080.9|17067.9|17084.9|17071.9|17074.9|17063.9|125
1616770800000|2021-03-26 15:00:00|17079.9|17066.9|17080.9|17068.9|17081.9|17069.9|17066.9|17053.9|197
1616771100000|2021-03-26 15:05:00|17079.9|17069.9|17082.9|17069.9|17083.9|17072.9|17078.9|17066.9|24
1616771400000|2021-03-26 15:10:00|17081.9|17068.9|17074.9|17061.9|17083.9|17071.9|17064.9|17053.9|59
1616771700000|2021-03-26 15:15:00|17073.9|17060.9|17075.9|17063.9|17079.9|17067.9|17070.9|17058.9|232
1616772000000|2021-03-26 15:20:00|17076.9|17062.9|17067.9|17054.9|17079.9|17067.9|17065.9|17053.9|26
1616772300000|2021-03-26 15:25:00|17066.9|17053.9|17068.9|17056.9|17070.9|17058.9|17060.9|17048.9|93
1616772600000|2021-03-26 15:30:00|17067.9|17054.9|17076.9|17063.9|17077.9|17065.9|17060.9|17048.9|127
1616772900000|2021-03-26 15:35:00|17074.9|17064.9|17082.9|17069.9|17083.9|17072.9|17074.9|17064.9|37
1616773200000|2021-03-26 15:40:00|17083.9|17070.9|17083.9|17070.9|17084.9|17073.9|17077.9|17064.9|19
1616773500000|2021-03-26 15:45:00|17084.9|17071.9|17088.9|17076.9|17088.9|17077.9|17083.9|17070.9|22
1616773800000|2021-03-26 15:50:00|17087.9|17077.9|17082.9|17069.9|17088.9|17077.9|17080.9|17067.9|36
1616774100000|2021-03-26 15:55:00|17081.9|17070.9|17083.9|17070.9|17086.9|17074.9|17078.9|17065.9|104
1616774400000|2021-03-26 16:00:00|17084.9|17071.9|17079.9|17067.9|17086.9|17073.9|17073.9|17060.9|115
1616774700000|2021-03-26 16:05:00|17080.9|17068.9|17079.9|17066.9|17082.9|17071.9|17072.9|17059.9|128
1616775000000|2021-03-26 16:10:00|17078.9|17067.9|17084.9|17073.9|17087.9|17076.9|17077.9|17065.9|111
1616775300000|2021-03-26 16:15:00|17085.9|17074.9|17086.9|17073.9|17089.9|17076.9|17076.9|17064.9|268
1616775600000|2021-03-26 16:20:00|17085.9|17074.9|17085.9|17072.9|17087.9|17075.9|17081.9|17070.9|114
1616775900000|2021-03-26 16:25:00|17086.9|17073.9|17089.9|17077.9|17093.9|17082.9|17085.9|17073.9|68
1616776200000|2021-03-26 16:30:00|17090.9|17078.9|17097.9|17085.9|17097.9|17085.9|17088.9|17076.9|274
1616776500000|2021-03-26 16:35:00|17098.9|17086.9|17100.9|17087.9|17100.9|17089.9|17093.9|17081.9|71
1616776800000|2021-03-26 16:40:00|17099.9|17088.9|17100.9|17087.9|17101.9|17089.9|17094.9|17083.9|56
1616777100000|2021-03-26 16:45:00|17101.9|17088.9|17101.9|17088.9|17101.9|17089.9|17092.9|17081.9|47
1616777400000|2021-03-26 16:50:00|17100.9|17089.9|17092.9|17079.9|17101.9|17089.9|17091.9|17079.9|25
1616777700000|2021-03-26 16:55:00|17091.9|17080.9|17086.9|17074.9|17093.9|17081.9|17078.9|17066.9|64
1616778000000|2021-03-26 17:00:00|17085.9|17073.9|17083.9|17071.9|17088.9|17075.9|17083.9|17070.9|68
1616778300000|2021-03-26 17:05:00|17082.9|17070.9|17090.9|17077.9|17092.9|17081.9|17081.9|17068.9|42
1616778600000|2021-03-26 17:10:00|17089.9|17076.9|17095.9|17082.9|17097.9|17086.9|17088.9|17076.9|37
1616778900000|2021-03-26 17:15:00|17096.9|17083.9|17098.9|17086.9|17098.9|17087.9|17091.9|17079.9|3
1616779200000|2021-03-26 17:20:00|17097.9|17087.9|17096.9|17084.9|17102.9|17091.9|17094.9|17081.9|130
1616779500000|2021-03-26 17:25:00|17095.9|17083.9|17098.9|17086.9|17100.9|17088.9|17093.9|17080.9|45
1616779800000|2021-03-26 17:30:00|17099.9|17087.9|17100.9|17088.9|17102.9|17091.9|17099.9|17086.9|66
1616780100000|2021-03-26 17:35:00|17101.9|17089.9|17101.9|17089.9|17101.9|17090.9|17095.9|17084.9|342
1616780400000|2021-03-26 17:40:00|17102.9|17090.9|17097.9|17084.9|17102.9|17090.9|17094.9|17082.9|16
1616780700000|2021-03-26 17:45:00|17096.9|17085.9|17086.9|17073.9|17099.9|17087.9|17084.9|17072.9|45
1616781000000|2021-03-26 17:50:00|17085.9|17072.9|17093.9|17080.9|17094.9|17082.9|17083.9|17070.9|80
1616781300000|2021-03-26 17:55:00|17092.9|17078.9|17093.9|17080.9|17096.9|17083.9|17087.9|17075.9|36
1616781600000|2021-03-26 18:00:00|17092.9|17079.9|17085.9|17072.9|17093.9|17081.9|17081.9|17069.9|44
1616781900000|2021-03-26 18:05:00|17086.9|17073.9|17072.9|17060.9|17088.9|17075.9|17070.9|17058.9|33
1616782200000|2021-03-26 18:10:00|17073.9|17061.9|17070.9|17057.9|17075.9|17064.9|17063.9|17050.9|45
1616782500000|2021-03-26 18:15:00|17069.9|17056.9|17072.9|17060.9|17073.9|17061.9|17063.9|17049.9|36
1616782800000|2021-03-26 18:20:00|17071.9|17059.9|17083.9|17071.9|17084.9|17073.9|17069.9|17056.9|29
1616783100000|2021-03-26 18:25:00|17082.9|17072.9|17091.9|17078.9|17096.9|17083.9|17081.9|17068.9|55
1616783400000|2021-03-26 18:30:00|17090.9|17077.9|17085.9|17073.9|17093.9|17081.9|17083.9|17070.9|52
1616783700000|2021-03-26 18:35:00|17087.9|17072.9|17083.9|17071.9|17089.9|17077.9|17078.9|17066.9|112
1616784000000|2021-03-26 18:40:00|17085.9|17070.9|17084.9|17072.9|17086.9|17075.9|17081.9|17069.9|45
1616784300000|2021-03-26 18:45:00|17085.9|17073.9|17071.9|17059.9|17085.9|17073.9|17071.9|17058.9|27
1616784600000|2021-03-26 18:50:00|17070.9|17058.9|17100.9|17087.9|17103.9|17090.9|17070.9|17058.9|260
1616784900000|2021-03-26 18:55:00|17099.9|17086.9|17106.9|17094.9|17107.9|17096.9|17096.9|17083.9|112
1616785200000|2021-03-26 19:00:00|17107.9|17095.9|17109.9|17097.9|17110.9|17098.9|17104.9|17092.9|144
1616785500000|2021-03-26 19:05:00|17108.9|17098.9|17112.9|17100.9|17113.9|17101.9|17107.9|17095.9|86
1616785800000|2021-03-26 19:10:00|17111.9|17099.9|17135.9|17123.9|17136.9|17124.9|17110.9|17098.9|470
1616786100000|2021-03-26 19:15:00|17134.9|17122.9|17152.9|17141.9|17152.9|17141.9|17134.9|17122.9|227
1616786400000|2021-03-26 19:20:00|17151.9|17140.9|17149.9|17137.9|17152.9|17140.9|17144.9|17133.9|207
1616786700000|2021-03-26 19:25:00|17147.9|17136.9|17168.9|17157.9|17170.9|17158.9|17145.9|17132.9|409
1616787000000|2021-03-26 19:30:00|17169.9|17156.9|17180.9|17168.9|17180.9|17168.9|17169.9|17155.9|354
1616787300000|2021-03-26 19:35:00|17179.9|17166.9|17183.9|17170.9|17185.9|17174.9|17177.9|17165.9|167
1616787600000|2021-03-26 19:40:00|17181.9|17171.9|17180.9|17170.9|17188.9|17176.9|17177.9|17166.9|1107
1616787900000|2021-03-26 19:45:00|17180.4|17170.4|17178.4|17168.4|17182.4|17172.4|17174.9|17164.9|1395
1616788200000|2021-03-26 19:50:00|17176.9|17166.9|17180.4|17170.4|17184.9|17174.9|17174.9|17164.9|899
1616788500000|2021-03-26 19:55:00|17181.4|17171.4|17212.9|17202.9|17213.9|17203.9|17181.4|17171.4|2166
1616788800000|2021-03-26 20:00:00|17212.4|17202.4|17196.4|17186.4|17212.4|17202.4|17192.4|17182.4|297
1616789100000|2021-03-26 20:05:00|17195.9|17185.9|17201.9|17191.9|17209.4|17199.4|17195.9|17185.9|175
1616789400000|2021-03-26 20:10:00|17204.4|17194.4|17207.9|17197.9|17209.4|17199.4|17203.4|17193.4|70
1616789700000|2021-03-26 20:15:00|17207.4|17197.4|17201.9|17191.9|17208.4|17198.4|17200.9|17190.9|14
1616790000000|2021-03-26 20:20:00|17202.4|17192.4|17200.9|17190.9|17202.9|17192.9|17200.9|17190.9|2
1616790300000|2021-03-26 20:25:00|17200.4|17190.4|17202.4|17192.4|17202.4|17192.4|17194.9|17184.9|62
1616790600000|2021-03-26 20:30:00|17201.9|17191.9|17204.9|17194.9|17205.9|17195.9|17195.4|17185.4|48
1616790900000|2021-03-26 20:35:00|17204.4|17194.4|17198.9|17188.9|17204.4|17194.4|17197.9|17187.9|3
1616791200000|2021-03-26 20:40:00|17198.4|17188.4|17198.9|17188.9|17203.9|17193.9|17198.4|17188.4|13
1616791500000|2021-03-26 20:45:00|17199.4|17189.4|17206.4|17196.4|17206.4|17196.4|17198.9|17188.9|22
1616791800000|2021-03-26 20:50:00|17205.9|17195.9|17204.9|17194.9|17206.9|17196.9|17203.4|17193.4|5
1616792100000|2021-03-26 20:55:00|17205.4|17195.4|17203.4|17193.4|17212.9|17202.9|17202.9|17192.9|112
1616968800000|2021-03-28 22:00:00|17209.2|17185.2|17198.7|17174.7|17209.3|17185.3|17198.7|17174.7|0
1616969100000|2021-03-28 22:05:00|17199.5|17175.5|17210.4|17186.4|17211.8|17187.8|17195.8|17171.8|0
1616969400000|2021-03-28 22:10:00|17210|17186|17214.1|17190.1|17217.4|17193.4|17207.5|17183.5|0
1616969700000|2021-03-28 22:15:00|17213.7|17189.7|17207.7|17183.7|17214.1|17190.1|17205.5|17181.5|0
1616970000000|2021-03-28 22:20:00|17206.9|17182.9|17204.4|17180.4|17206.9|17182.9|17201.2|17177.2|0
1616970300000|2021-03-28 22:25:00|17205.3|17181.3|17210.4|17186.4|17211|17187|17205.3|17181.3|0
1616970600000|2021-03-28 22:30:00|17210|17186|17199.4|17175.4|17211.6|17187.6|17198.7|17174.7|0
1616970900000|2021-03-28 22:35:00|17198.4|17174.4|17194.3|17170.3|17199.2|17175.2|17192.6|17168.6|0
1616971200000|2021-03-28 22:40:00|17194.7|17170.7|17204.1|17180.1|17204.9|17180.9|17194.7|17170.7|0
1616971500000|2021-03-28 22:45:00|17204.9|17180.9|17201.6|17177.6|17206.5|17182.5|17200.8|17176.8|0
1616971800000|2021-03-28 22:50:00|17200.8|17176.8|17201.6|17177.6|17202.4|17178.4|17196.7|17172.7|0
1616972100000|2021-03-28 22:55:00|17202.4|17178.4|17197.5|17173.5|17202.4|17178.4|17196.7|17172.7|0
1616972400000|2021-03-28 23:00:00|17198.4|17174.4|17195.1|17171.1|17200|17176|17194.3|17170.3|0
1616972700000|2021-03-28 23:05:00|17195.5|17171.5|17192.5|17168.5|17195.9|17171.9|17191.7|17167.7|0
1616973000000|2021-03-28 23:10:00|17191.7|17167.7|17190.1|17166.1|17191.7|17167.7|17187.6|17163.6|0
1616973300000|2021-03-28 23:15:00|17189.7|17165.7|17190.9|17166.9|17195|17171|17189.3|17165.3|0
1616973600000|2021-03-28 23:20:00|17191.1|17167.1|17188.9|17164.9|17191.3|17167.3|17188.9|17164.9|0
1616973900000|2021-03-28 23:25:00|17188|17164|17183.1|17159.1|17190.5|17166.5|17183.1|17159.1|0
1616974200000|2021-03-28 23:30:00|17183.9|17159.9|17186.4|17162.4|17186.4|17162.4|17181.5|17157.5|0
1616974500000|2021-03-28 23:35:00|17185.6|17161.6|17184|17160|17186.4|17162.4|17182.4|17158.4|0
1616974800000|2021-03-28 23:40:00|17183.6|17159.6|17181.4|17157.4|17184.8|17160.8|17181.4|17157.4|0
1616975100000|2021-03-28 23:45:00|17181|17157|17182.1|17158.1|17182.2|17158.2|17178.1|17154.1|0
1616975400000|2021-03-28 23:50:00|17183.7|17159.7|17190.5|17166.5|17190.5|17166.5|17183.7|17159.7|0
1616975700000|2021-03-28 23:55:00|17190.1|17166.1|17185.1|17161.1|17191.3|17167.3|17185.1|17161.1|0
1616976000000|2021-03-29 00:00:00|17185.5|17161.5|17183.2|17159.2|17188.3|17164.3|17179.6|17155.6|0
1616976300000|2021-03-29 00:05:00|17182.9|17158.9|17179.7|17155.7|17183.7|17159.7|17178.9|17154.9|0
1616976600000|2021-03-29 00:10:00|17180.1|17156.1|17175.7|17151.7|17180.6|17156.6|17174|17150|0
1616976900000|2021-03-29 00:15:00|17174.8|17150.8|17153.8|17129.8|17174.8|17150.8|17144.6|17120.6|0
1616977200000|2021-03-29 00:20:00|17153.3|17129.3|17150.6|17126.6|17160.7|17136.7|17149.5|17125.5|0
1616977500000|2021-03-29 00:25:00|17151.7|17127.7|17155.7|17131.7|17157.2|17133.2|17144.9|17120.9|0
1616977800000|2021-03-29 00:30:00|17154.6|17130.6|17159.5|17135.5|17159.9|17135.9|17152.1|17128.1|0
1616978100000|2021-03-29 00:35:00|17159.9|17135.9|17158.1|17134.1|17162.9|17138.9|17157.3|17133.3|0
1616978400000|2021-03-29 00:40:00|17157.7|17133.7|17154.4|17130.4|17158.5|17134.5|17152.9|17128.9|0
1616978700000|2021-03-29 00:45:00|17153.9|17129.9|17174.4|17150.4|17174.8|17150.8|17153.5|17129.5|0
1616979000000|2021-03-29 00:50:00|17174.1|17150.1|17182.8|17158.8|17183.2|17159.2|17173.5|17149.5|0
1616979300000|2021-03-29 00:55:00|17183.2|17159.2|17195.9|17171.9|17205.9|17181.9|17182.4|17158.4|0
1616979600000|2021-03-29 01:00:00|17175.4|17165.4|17146.9|17136.9|17188.4|17178.4|17136.9|17126.9|3054
1616979900000|2021-03-29 01:05:00|17148.9|17138.9|17146.4|17136.4|17150.9|17140.9|17130.9|17120.9|1658
1616980200000|2021-03-29 01:10:00|17147.9|17137.9|17140.4|17130.4|17148.4|17138.4|17134.9|17124.9|1977
1616980500000|2021-03-29 01:15:00|17141.9|17131.9|17139.9|17129.9|17156.4|17146.4|17128.4|17118.4|2993
1616980800000|2021-03-29 01:20:00|17142.4|17132.4|17167.9|17157.9|17171.4|17161.4|17133.4|17123.4|4826
1616981100000|2021-03-29 01:25:00|17167.4|17157.4|17152.4|17142.4|17179.9|17169.9|17150.4|17140.4|2110
1616981400000|2021-03-29 01:30:00|17151.9|17141.9|17170.9|17160.9|17219.4|17209.4|17142.4|17132.4|19892
1616981700000|2021-03-29 01:35:00|17169.9|17159.9|17056.4|17046.4|17169.9|17159.9|17054.9|17044.9|11300
1616982000000|2021-03-29 01:40:00|17056.9|17046.9|17126.9|17116.9|17136.9|17126.9|17041.4|17031.4|9901
1616982300000|2021-03-29 01:45:00|17126.4|17116.4|17176.4|17166.4|17177.4|17167.4|17117.4|17107.4|10824
1616982600000|2021-03-29 01:50:00|17174.4|17164.4|17177.4|17167.4|17211.4|17201.4|17165.4|17155.4|9218
1616982900000|2021-03-29 01:55:00|17181.4|17171.4|17179.4|17169.4|17213.4|17203.4|17174.4|17164.4|6526
1616983200000|2021-03-29 02:00:00|17181.4|17171.4|17221.4|17211.4|17228.4|17218.4|17146.4|17136.4|11468
1616983500000|2021-03-29 02:05:00|17223.4|17213.4|17252.4|17242.4|17257.4|17247.4|17203.4|17193.4|4980
1616983800000|2021-03-29 02:10:00|17249.4|17239.4|17248.4|17238.4|17261.4|17251.4|17225.4|17215.4|5306
1616984100000|2021-03-29 02:15:00|17249.4|17239.4|17225.4|17215.4|17269.4|17259.4|17215.4|17205.4|5883
1616984400000|2021-03-29 02:20:00|17224.4|17214.4|17284.4|17274.4|17286.4|17276.4|17224.4|17214.4|5222
1616984700000|2021-03-29 02:25:00|17285.4|17275.4|17325.4|17315.4|17332.4|17322.4|17285.4|17275.4|5262
1616985000000|2021-03-29 02:30:00|17329.4|17319.4|17330.4|17320.4|17362.4|17352.4|17321.4|17311.4|4449
1616985300000|2021-03-29 02:35:00|17328.4|17318.4|17322.4|17312.4|17339.4|17329.4|17295.4|17285.4|3823
1616985600000|2021-03-29 02:40:00|17323.4|17313.4|17318.4|17308.4|17336.4|17326.4|17308.4|17298.4|3409
1616985900000|2021-03-29 02:45:00|17321.4|17311.4|17299.4|17289.4|17327.4|17317.4|17280.4|17270.4|3445
1616986200000|2021-03-29 02:50:00|17298.4|17288.4|17282.4|17272.4|17301.4|17291.4|17267.4|17257.4|2851
1616986500000|2021-03-29 02:55:00|17283.4|17273.4|17308.4|17298.4|17312.4|17302.4|17278.4|17268.4|3505
1616986800000|2021-03-29 03:00:00|17312.4|17302.4|17325.4|17315.4|17331.4|17321.4|17309.4|17299.4|3572
1616987100000|2021-03-29 03:05:00|17323.4|17313.4|17314.4|17304.4|17323.4|17313.4|17294.4|17284.4|2175
1616987400000|2021-03-29 03:10:00|17313.4|17303.4|17244.4|17234.4|17329.4|17319.4|17240.4|17230.4|3561
1616987700000|2021-03-29 03:15:00|17245.4|17235.4|17258.4|17248.4|17274.4|17264.4|17242.4|17232.4|3330
1616988000000|2021-03-29 03:20:00|17260.4|17250.4|17292.4|17282.4|17292.4|17282.4|17254.4|17244.4|3525
1616988300000|2021-03-29 03:25:00|17293.4|17283.4|17312.4|17302.4|17315.4|17305.4|17288.4|17278.4|4138
1616988600000|2021-03-29 03:30:00|17310.4|17300.4|17308.4|17298.4|17313.4|17303.4|17304.4|17294.4|2171
1616988900000|2021-03-29 03:35:00|17307.4|17297.4|17311.4|17301.4|17313.4|17303.4|17302.4|17292.4|1869
1616989200000|2021-03-29 03:40:00|17310.4|17300.4|17314.4|17304.4|17316.4|17306.4|17310.4|17300.4|2082
1616989500000|2021-03-29 03:45:00|17316.4|17306.4|17310.4|17300.4|17317.4|17307.4|17302.4|17292.4|2471
1616989800000|2021-03-29 03:50:00|17309.4|17299.4|17304.4|17294.4|17310.4|17300.4|17302.4|17292.4|1529
1616990100000|2021-03-29 03:55:00|17303.4|17293.4|17302.4|17292.4|17307.4|17297.4|17293.4|17283.4|1704
1616990400000|2021-03-29 04:00:00|17301.4|17291.4|17299.4|17289.4|17304.4|17294.4|17295.4|17285.4|1041
1616990700000|2021-03-29 04:05:00|17297.4|17287.4|17291.4|17281.4|17298.4|17288.4|17287.4|17277.4|1615
1616991000000|2021-03-29 04:10:00|17292.4|17282.4|17296.4|17286.4|17296.4|17286.4|17290.4|17280.4|1037
1616991300000|2021-03-29 04:15:00|17294.4|17284.4|17300.4|17290.4|17300.4|17290.4|17293.4|17283.4|1272
1616991600000|2021-03-29 04:20:00|17298.4|17288.4|17290.4|17280.4|17300.4|17290.4|17288.4|17278.4|1111
1616991900000|2021-03-29 04:25:00|17291.4|17281.4|17289.4|17279.4|17293.4|17283.4|17288.4|17278.4|1081
1616992200000|2021-03-29 04:30:00|17291.4|17281.4|17294.4|17284.4|17295.4|17285.4|17287.4|17277.4|1580
1616992500000|2021-03-29 04:35:00|17293.4|17283.4|17296.4|17286.4|17299.4|17289.4|17292.4|17282.4|1458
1616992800000|2021-03-29 04:40:00|17297.4|17287.4|17300.4|17290.4|17300.4|17290.4|17293.4|17283.4|1677
1616993100000|2021-03-29 04:45:00|17298.4|17288.4|17292.4|17282.4|17299.4|17289.4|17290.4|17280.4|1513
1616993400000|2021-03-29 04:50:00|17293.4|17283.4|17291.4|17281.4|17296.4|17286.4|17287.4|17277.4|1504
1616993700000|2021-03-29 04:55:00|17290.4|17280.4|17289.4|17279.4|17293.4|17283.4|17288.4|17278.4|1832
1616994000000|2021-03-29 05:00:00|17290.4|17280.4|17238.4|17228.4|17297.4|17287.4|17223.4|17213.4|9602
1616994300000|2021-03-29 05:05:00|17237.4|17227.4|17212.4|17202.4|17240.4|17230.4|17207.4|17197.4|4342
1616994600000|2021-03-29 05:10:00|17214.4|17204.4|17201.4|17191.4|17225.4|17215.4|17195.4|17185.4|4214
1616994900000|2021-03-29 05:15:00|17197.4|17187.4|17187.4|17177.4|17199.4|17189.4|17182.4|17172.4|5532
1616995200000|2021-03-29 05:20:00|17185.4|17175.4|17191.4|17181.4|17192.4|17182.4|17157.4|17147.4|4655
1616995500000|2021-03-29 05:25:00|17193.4|17183.4|17202.4|17192.4|17208.4|17198.4|17183.4|17173.4|2496
1616995800000|2021-03-29 05:30:00|17205.4|17195.4|17199.4|17189.4|17211.4|17201.4|17187.4|17177.4|3841
1616996100000|2021-03-29 05:35:00|17198.4|17188.4|17172.4|17162.4|17202.4|17192.4|17166.4|17156.4|4465
1616996400000|2021-03-29 05:40:00|17169.4|17159.4|17179.4|17169.4|17183.4|17173.4|17151.4|17141.4|5292
1616996700000|2021-03-29 05:45:00|17174.4|17164.4|17179.4|17169.4|17179.4|17169.4|17161.4|17151.4|3163
1616997000000|2021-03-29 05:50:00|17182.4|17172.4|17191.4|17181.4|17208.4|17198.4|17181.4|17171.4|3394
1616997300000|2021-03-29 05:55:00|17193.4|17183.4|17185.4|17175.4|17207.4|17197.4|17183.4|17173.4|5758
1616997600000|2021-03-29 06:00:00|17188.4|17178.4|17160.4|17150.4|17188.4|17178.4|17154.4|17144.4|4293
1616997900000|2021-03-29 06:05:00|17159.4|17149.4|17175.4|17165.4|17176.4|17166.4|17150.4|17140.4|3574
1616998200000|2021-03-29 06:10:00|17174.4|17164.4|17137.4|17127.4|17175.4|17165.4|17131.4|17121.4|3922
1616998500000|2021-03-29 06:15:00|17138.4|17128.4|17177.4|17167.4|17177.4|17167.4|17134.4|17124.4|3825
1616998800000|2021-03-29 06:20:00|17173.4|17163.4|17190.4|17180.4|17198.4|17188.4|17172.4|17162.4|2160
1616999100000|2021-03-29 06:25:00|17188.4|17178.4|17210.4|17200.4|17210.4|17200.4|17188.4|17178.4|2101
1616999400000|2021-03-29 06:30:00|17211.4|17201.4|17208.4|17198.4|17224.4|17214.4|17196.4|17186.4|2405
1616999700000|2021-03-29 06:35:00|17207.4|17197.4|17201.4|17191.4|17213.4|17203.4|17189.4|17179.4|2590
1617000000000|2021-03-29 06:40:00|17199.4|17189.4|17178.4|17168.4|17211.4|17201.4|17176.4|17166.4|4031
1617000300000|2021-03-29 06:45:00|17183.4|17173.4|17162.4|17152.4|17188.4|17178.4|17162.4|17152.4|4430
1617000600000|2021-03-29 06:50:00|17163.4|17153.4|17168.4|17158.4|17178.4|17168.4|17160.4|17150.4|3353
1617000900000|2021-03-29 06:55:00|17167.4|17157.4|17157.4|17147.4|17169.4|17159.4|17144.4|17134.4|3955
1617001200000|2021-03-29 07:00:00|17156.4|17145.4|17162.4|17150.4|17167.4|17156.4|17146.4|17133.4|3515
1617001500000|2021-03-29 07:05:00|17161.4|17149.4|17179.4|17167.4|17181.4|17168.4|17161.4|17149.4|2270
1617001800000|2021-03-29 07:10:00|17181.4|17166.4|17189.4|17176.4|17189.4|17178.4|17175.4|17162.4|2922
1617002100000|2021-03-29 07:15:00|17187.4|17175.4|17167.4|17155.4|17189.4|17177.4|17166.4|17155.4|1094
1617002400000|2021-03-29 07:20:00|17166.4|17154.4|17162.4|17150.4|17172.4|17160.4|17160.4|17148.4|731
1617002700000|2021-03-29 07:25:00|17163.4|17151.4|17165.4|17154.4|17167.4|17156.4|17158.4|17146.4|819
1617003000000|2021-03-29 07:30:00|17163.4|17153.4|17159.4|17147.4|17167.4|17156.4|17158.4|17146.4|914
1617003300000|2021-03-29 07:35:00|17160.4|17148.4|17166.4|17154.4|17171.4|17159.4|17158.4|17146.4|858
1617003600000|2021-03-29 07:40:00|17165.4|17155.4|17164.4|17151.4|17167.4|17155.4|17159.4|17148.4|841
1617003900000|2021-03-29 07:45:00|17163.4|17152.4|17166.4|17155.4|17166.4|17155.4|17159.4|17147.4|1042
1617004200000|2021-03-29 07:50:00|17167.4|17156.4|17167.4|17156.4|17170.4|17159.4|17163.4|17151.4|679
1617004500000|2021-03-29 07:55:00|17168.4|17155.4|17168.4|17156.4|17171.4|17159.4|17164.4|17152.4|739
1617004800000|2021-03-29 08:00:00|17167.4|17154.4|17165.4|17153.4|17171.4|17160.4|17164.4|17153.4|676
1617005100000|2021-03-29 08:05:00|17163.4|17152.4|17159.4|17148.4|17164.4|17152.4|17156.4|17144.4|1521
1617005400000|2021-03-29 08:10:00|17158.4|17147.4|17153.4|17141.4|17159.4|17147.4|17152.4|17139.4|559
1617005700000|2021-03-29 08:15:00|17154.4|17142.4|17153.4|17141.4|17167.4|17156.4|17153.4|17141.4|1449
1617006000000|2021-03-29 08:20:00|17154.4|17142.4|17155.4|17143.4|17167.4|17156.4|17154.4|17141.4|1551
1617006300000|2021-03-29 08:25:00|17154.4|17142.4|17169.4|17156.4|17169.4|17156.4|17149.4|17138.4|2238
1617006600000|2021-03-29 08:30:00|17178.3|17154.3|17174.1|17150.1|17180.3|17156.3|17173.3|17149.3|0
1617006900000|2021-03-29 08:35:00|17175|17151|17164.8|17140.8|17175|17151|17159.4|17135.4|1007
1617007200000|2021-03-29 08:40:00|17165.2|17141.2|17171.3|17147.3|17174.5|17150.5|17163.5|17139.5|0
1617007500000|2021-03-29 08:45:00|17173.5|17149.5|17174.4|17150.4|17174.8|17150.8|17166.3|17142.3|0
1617007800000|2021-03-29 08:50:00|17174.2|17150.2|17173|17149|17178.3|17154.3|17171|17147|0
1617008100000|2021-03-29 08:55:00|17173.4|17149.4|17168.4|17144.4|17173.4|17149.4|17163.4|17139.4|0
1617008400000|2021-03-29 09:00:00|17168|17144|17175.4|17163.4|17176.4|17164.4|17167.4|17144|333
1617008700000|2021-03-29 09:05:00|17174.4|17164.4|17174.4|17163.4|17175.4|17164.4|17174.4|17161.4|276
1617009000000|2021-03-29 09:10:00|17175.4|17162.4|17179.4|17167.4|17180.4|17168.4|17175.4|17160.4|293
1617009300000|2021-03-29 09:15:00|17178.4|17166.4|17179.4|17166.4|17180.4|17169.4|17178.4|17165.4|44
1617009600000|2021-03-29 09:20:00|17180.4|17167.4|17182.4|17169.4|17183.4|17171.4|17178.4|17166.4|102
1617009900000|2021-03-29 09:25:00|17181.4|17168.4|17179.4|17167.4|17182.4|17170.4|17179.4|17167.4|81
1617010200000|2021-03-29 09:30:00|17178.4|17166.4|17180.4|17168.4|17182.4|17171.4|17178.4|17165.4|155
1617010500000|2021-03-29 09:35:00|17182.4|17169.4|17182.4|17170.4|17183.4|17172.4|17177.4|17165.4|214
1617010800000|2021-03-29 09:40:00|17183.4|17171.4|17182.4|17169.4|17185.4|17173.4|17179.4|17168.4|645
1617011100000|2021-03-29 09:45:00|17181.4|17170.4|17183.4|17172.4|17184.4|17172.4|17181.4|17169.4|130
1617011400000|2021-03-29 09:50:00|17182.4|17171.4|17187.4|17175.4|17191.4|17180.4|17182.4|17171.4|262
1617011700000|2021-03-29 09:55:00|17186.4|17174.4|17189.4|17177.4|17196.4|17184.4|17186.4|17174.4|439
1617012000000|2021-03-29 10:00:00|17190.4|17178.4|17184.4|17172.4|17191.4|17179.4|17184.4|17172.4|78
1617012300000|2021-03-29 10:05:00|17183.4|17173.4|17184.4|17171.4|17190.4|17178.4|17183.4|17171.4|61
1617012600000|2021-03-29 10:10:00|17183.4|17172.4|17190.4|17178.4|17190.4|17178.4|17180.4|17169.4|62
1617012900000|2021-03-29 10:15:00|17188.4|17176.4|17192.4|17180.4|17193.4|17182.4|17185.4|17174.4|456
1617013200000|2021-03-29 10:20:00|17193.4|17182.4|17194.4|17182.4|17194.4|17182.4|17190.4|17178.4|39
1617013500000|2021-03-29 10:25:00|17195.4|17181.4|17195.4|17183.4|17198.4|17186.4|17192.4|17181.4|137
1617013800000|2021-03-29 10:30:00|17194.4|17184.4|17194.4|17183.4|17196.4|17185.4|17192.4|17181.4|63
1617014100000|2021-03-29 10:35:00|17195.4|17184.4|17196.4|17184.4|17198.4|17187.4|17194.4|17183.4|49
1617014400000|2021-03-29 10:40:00|17195.4|17183.4|17199.4|17187.4|17199.4|17188.4|17194.4|17183.4|126
1617014700000|2021-03-29 10:45:00|17198.4|17188.4|17199.4|17187.4|17199.4|17188.4|17197.4|17186.4|49
1617015000000|2021-03-29 10:50:00|17200.4|17188.4|17202.4|17190.4|17202.4|17191.4|17199.4|17187.4|111
1617015300000|2021-03-29 10:55:00|17201.4|17189.4|17197.4|17185.4|17202.4|17191.4|17195.4|17184.4|68
1617015600000|2021-03-29 11:00:00|17198.4|17186.4|17203.4|17190.4|17203.4|17191.4|17197.4|17184.4|53
1617015900000|2021-03-29 11:05:00|17202.4|17191.4|17204.4|17191.4|17204.4|17192.4|17201.4|17189.4|52
1617016200000|2021-03-29 11:10:00|17203.4|17190.4|17200.4|17188.4|17204.4|17192.4|17198.4|17187.4|30
1617016500000|2021-03-29 11:15:00|17201.4|17189.4|17200.4|17188.4|17201.4|17190.4|17199.4|17188.4|122
1617016800000|2021-03-29 11:20:00|17199.4|17187.4|17200.4|17187.4|17200.4|17189.4|17197.4|17185.4|208
1617017100000|2021-03-29 11:25:00|17199.4|17186.4|17198.4|17185.4|17200.4|17189.4|17196.4|17184.4|211
1617017400000|2021-03-29 11:30:00|17197.4|17187.4|17201.4|17189.4|17201.4|17189.4|17197.4|17185.4|57
1617017700000|2021-03-29 11:35:00|17202.4|17190.4|17192.4|17179.4|17202.4|17190.4|17191.4|17179.4|47
1617018000000|2021-03-29 11:40:00|17193.4|17180.4|17197.4|17184.4|17199.4|17186.4|17193.4|17180.4|74
1617018300000|2021-03-29 11:45:00|17196.4|17185.4|17194.4|17181.4|17196.4|17185.4|17190.4|17179.4|42
1617018600000|2021-03-29 11:50:00|17193.4|17182.4|17194.4|17182.4|17194.4|17182.4|17192.4|17180.4|25
1617018900000|2021-03-29 11:55:00|17193.4|17183.4|17193.4|17180.4|17195.4|17183.4|17190.4|17178.4|162
1617019200000|2021-03-29 12:00:00|17192.4|17182.4|17190.4|17177.4|17195.4|17183.4|17189.4|17177.4|96
1617019500000|2021-03-29 12:05:00|17191.4|17178.4|17189.4|17177.4|17192.4|17180.4|17187.4|17176.4|569
1617019800000|2021-03-29 12:10:00|17188.4|17176.4|17190.4|17178.4|17192.4|17181.4|17186.4|17175.4|38
1617020100000|2021-03-29 12:15:00|17189.4|17177.4|17190.4|17177.4|17192.4|17180.4|17187.4|17176.4|153
1617020400000|2021-03-29 12:20:00|17191.4|17178.4|17194.4|17183.4|17194.4|17183.4|17191.4|17178.4|29
1617020700000|2021-03-29 12:25:00|17195.4|17182.4|17190.4|17177.4|17195.4|17184.4|17188.4|17177.4|32
1617021000000|2021-03-29 12:30:00|17189.4|17176.4|17189.4|17176.4|17190.4|17178.4|17185.4|17174.4|31
1617021300000|2021-03-29 12:35:00|17190.4|17177.4|17186.4|17174.4|17190.4|17179.4|17186.4|17173.4|31
1617021600000|2021-03-29 12:40:00|17185.4|17173.4|17184.4|17172.4|17188.4|17177.4|17184.4|17172.4|61
1617021900000|2021-03-29 12:45:00|17182.4|17171.4|17188.4|17176.4|17191.4|17179.4|17182.4|17171.4|43
1617022200000|2021-03-29 12:50:00|17189.4|17177.4|17187.4|17175.4|17190.4|17179.4|17186.4|17174.4|80
1617022500000|2021-03-29 12:55:00|17186.4|17176.4|17187.4|17174.4|17187.4|17176.4|17184.4|17173.4|33
1617022800000|2021-03-29 13:00:00|17186.4|17175.4|17186.4|17174.4|17189.4|17177.4|17185.4|17173.4|45
1617023100000|2021-03-29 13:05:00|17187.4|17175.4|17185.4|17173.4|17187.4|17175.4|17181.4|17169.4|48
1617023400000|2021-03-29 13:10:00|17184.4|17172.4|17183.4|17170.4|17184.4|17172.4|17181.4|17168.4|43
1617023700000|2021-03-29 13:15:00|17182.4|17171.4|17187.4|17174.4|17187.4|17175.4|17182.4|17169.4|49
1617024000000|2021-03-29 13:20:00|17188.4|17175.4|17188.4|17176.4|17189.4|17178.4|17185.4|17174.4|39
1617024300000|2021-03-29 13:25:00|17187.4|17177.4|17187.4|17175.4|17189.4|17178.4|17185.4|17174.4|47
1617024600000|2021-03-29 13:30:00|17188.4|17176.4|17213.4|17200.4|17213.4|17201.4|17184.4|17172.4|563
1617024900000|2021-03-29 13:35:00|17215.4|17201.4|17217.4|17205.4|17226.4|17213.4|17206.4|17195.4|480
1617025200000|2021-03-29 13:40:00|17216.4|17204.4|17216.4|17203.4|17221.4|17210.4|17204.4|17193.4|665
1617025500000|2021-03-29 13:45:00|17215.4|17202.4|17211.4|17199.4|17227.4|17215.4|17208.4|17197.4|533
1617025800000|2021-03-29 13:50:00|17212.4|17200.4|17206.4|17193.4|17214.4|17202.4|17203.4|17191.4|268
1617026100000|2021-03-29 13:55:00|17205.4|17192.4|17198.4|17185.4|17210.4|17198.4|17195.4|17184.4|410
1617026400000|2021-03-29 14:00:00|17197.4|17184.4|17197.4|17185.4|17199.4|17188.4|17181.4|17169.4|228
1617026700000|2021-03-29 14:05:00|17196.4|17184.4|17188.4|17176.4|17196.4|17185.4|17181.4|17169.4|492
1617027000000|2021-03-29 14:10:00|17187.4|17175.4|17188.4|17176.4|17194.4|17182.4|17181.4|17169.4|368
1617027300000|2021-03-29 14:15:00|17186.4|17174.4|17189.4|17176.4|17191.4|17179.4|17178.4|17166.4|136
1617027600000|2021-03-29 14:20:00|17188.4|17177.4|17187.4|17175.4|17195.4|17181.4|17174.4|17161.4|339
1617027900000|2021-03-29 14:25:00|17188.4|17176.4|17184.4|17172.4|17197.4|17185.4|17184.4|17172.4|237
1617028200000|2021-03-29 14:30:00|17183.4|17171.4|17181.4|17169.4|17189.4|17177.4|17180.4|17168.4|157
1617028500000|2021-03-29 14:35:00|17182.4|17170.4|17190.4|17177.4|17198.4|17187.4|17179.4|17168.4|185
1617028800000|2021-03-29 14:40:00|17189.4|17176.4|17195.4|17184.4|17198.4|17187.4|17184.4|17172.4|146
1617029100000|2021-03-29 14:45:00|17194.4|17183.4|17183.4|17172.4|17194.4|17184.4|17183.4|17171.4|123
1617029400000|2021-03-29 14:50:00|17182.4|17171.4|17176.4|17163.4|17187.4|17175.4|17176.4|17163.4|176
1617029700000|2021-03-29 14:55:00|17175.4|17162.4|17171.4|17159.4|17178.4|17167.4|17169.4|17157.4|271
1617030000000|2021-03-29 15:00:00|17170.4|17160.4|17174.4|17161.4|17175.4|17163.4|17163.4|17150.4|159
1617030300000|2021-03-29 15:05:00|17173.4|17160.4|17166.4|17154.4|17177.4|17166.4|17160.4|17148.4|268
1617030600000|2021-03-29 15:10:00|17167.4|17155.4|17163.4|17151.4|17170.4|17159.4|17154.4|17141.4|235
1617030900000|2021-03-29 15:15:00|17162.4|17150.4|17157.4|17145.4|17167.4|17155.4|17155.4|17142.4|207
1617031200000|2021-03-29 15:20:00|17158.4|17147.4|17163.4|17151.4|17164.4|17152.4|17153.4|17142.4|227
1617031500000|2021-03-29 15:25:00|17162.4|17152.4|17174.4|17163.4|17175.4|17163.4|17162.4|17151.4|163
1617031800000|2021-03-29 15:30:00|17175.4|17164.4|17170.4|17158.4|17177.4|17165.4|17169.4|17157.4|191
1617032100000|2021-03-29 15:35:00|17169.4|17159.4|17163.4|17152.4|17175.4|17164.4|17163.4|17150.4|422
1617032400000|2021-03-29 15:40:00|17162.4|17151.4|17171.4|17159.4|17174.4|17162.4|17162.4|17150.4|180
1617032700000|2021-03-29 15:45:00|17169.4|17157.4|17170.4|17158.4|17176.4|17164.4|17166.4|17154.4|159
1617033000000|2021-03-29 15:50:00|17169.4|17157.4|17183.4|17171.4|17184.4|17173.4|17169.4|17157.4|133
1617033300000|2021-03-29 15:55:00|17184.4|17172.4|17178.4|17166.4|17185.4|17174.4|17178.4|17166.4|103
1617033600000|2021-03-29 16:00:00|17179.4|17167.4|17176.4|17164.4|17182.4|17170.4|17175.4|17162.4|171
1617033900000|2021-03-29 16:05:00|17175.4|17163.4|17161.4|17149.4|17176.4|17164.4|17159.4|17147.4|194
1617034200000|2021-03-29 16:10:00|17162.4|17150.4|17162.4|17149.4|17162.4|17151.4|17155.4|17143.4|89
1617034500000|2021-03-29 16:15:00|17161.4|17150.4|17152.4|17140.4|17161.4|17150.4|17151.4|17139.4|247
1617034800000|2021-03-29 16:20:00|17151.4|17141.4|17152.4|17140.4|17153.4|17141.4|17147.4|17136.4|123
1617035100000|2021-03-29 16:25:00|17151.4|17139.4|17158.4|17146.4|17161.4|17149.4|17149.4|17137.4|226
1617035400000|2021-03-29 16:30:00|17160.4|17147.4|17166.4|17154.4|17166.4|17155.4|17157.4|17145.4|102
1617035700000|2021-03-29 16:35:00|17170.4|17155.4|17170.4|17158.4|17174.4|17161.4|17168.4|17154.4|108
1617036000000|2021-03-29 16:40:00|17171.4|17159.4|17178.4|17166.4|17180.4|17169.4|17170.4|17159.4|104
1617036300000|2021-03-29 16:45:00|17179.4|17167.4|17176.4|17163.4|17180.4|17167.4|17174.4|17162.4|60
1617036600000|2021-03-29 16:50:00|17177.4|17164.4|17185.4|17172.4|17185.4|17174.4|17173.4|17162.4|138
1617036900000|2021-03-29 16:55:00|17184.4|17174.4|17197.4|17185.4|17197.4|17185.4|17184.4|17173.4|173
1617037200000|2021-03-29 17:00:00|17196.4|17184.4|17198.4|17186.4|17201.4|17189.4|17190.4|17178.4|92
1617037500000|2021-03-29 17:05:00|17199.4|17187.4|17191.4|17179.4|17201.4|17189.4|17191.4|17179.4|135
1617037800000|2021-03-29 17:10:00|17192.4|17180.4|17191.4|17179.4|17198.4|17186.4|17189.4|17178.4|108
1617038100000|2021-03-29 17:15:00|17192.4|17180.4|17194.4|17183.4|17194.4|17183.4|17189.4|17178.4|146
1617038400000|2021-03-29 17:20:00|17195.4|17184.4|17195.4|17183.4|17196.4|17185.4|17193.4|17182.4|114
1617038700000|2021-03-29 17:25:00|17196.4|17184.4|17190.4|17178.4|17196.4|17185.4|17188.4|17176.4|102
1617039000000|2021-03-29 17:30:00|17189.4|17177.4|17204.4|17192.4|17204.4|17192.4|17187.4|17176.4|119
1617039300000|2021-03-29 17:35:00|17202.4|17191.4|17195.4|17183.4|17202.4|17191.4|17193.4|17181.4|151
1617039600000|2021-03-29 17:40:00|17196.4|17184.4|17190.4|17179.4|17197.4|17185.4|17190.4|17179.4|37
1617039900000|2021-03-29 17:45:00|17189.4|17178.4|17192.4|17180.4|17200.4|17187.4|17188.4|17177.4|70
1617040200000|2021-03-29 17:50:00|17193.4|17181.4|17192.4|17180.4|17199.4|17187.4|17192.4|17180.4|140
1617040500000|2021-03-29 17:55:00|17191.4|17179.4|17191.4|17178.4|17194.4|17182.4|17189.4|17177.4|117
1617040800000|2021-03-29 18:00:00|17192.4|17179.4|17191.4|17179.4|17196.4|17184.4|17186.4|17174.4|192
1617041100000|2021-03-29 18:05:00|17193.4|17180.4|17194.4|17181.4|17195.4|17183.4|17191.4|17178.4|89
1617041400000|2021-03-29 18:10:00|17193.4|17180.4|17191.4|17179.4|17193.4|17180.4|17183.4|17172.4|136
1617041700000|2021-03-29 18:15:00|17190.4|17178.4|17180.4|17168.4|17190.4|17179.4|17178.4|17165.4|202
1617042000000|2021-03-29 18:20:00|17181.4|17171.4|17180.4|17168.4|17183.4|17171.4|17174.4|17163.4|204
1617042300000|2021-03-29 18:25:00|17179.4|17169.4|17178.4|17166.4|17181.4|17169.4|17176.4|17164.4|180
1617042600000|2021-03-29 18:30:00|17177.4|17165.4|17166.4|17155.4|17177.4|17165.4|17164.4|17153.4|206
1617042900000|2021-03-29 18:35:00|17167.4|17153.4|17157.4|17144.4|17167.4|17153.4|17154.4|17143.4|386
1617043200000|2021-03-29 18:40:00|17156.4|17145.4|17157.9|17147.9|17163.4|17152.4|17151.4|17140.4|182
1617043500000|2021-03-29 18:45:00|17157.4|17147.4|17165.4|17155.4|17174.4|17164.4|17157.4|17147.4|122
1617043800000|2021-03-29 18:50:00|17165.9|17155.9|17162.4|17152.4|17167.4|17157.4|17161.4|17151.4|181
1617044100000|2021-03-29 18:55:00|17161.9|17151.9|17157.4|17147.4|17163.4|17153.4|17154.4|17144.4|118
1617044400000|2021-03-29 19:00:00|17157.9|17147.9|17164.9|17154.9|17168.4|17158.4|17156.9|17146.9|211
1617044700000|2021-03-29 19:05:00|17164.4|17154.4|17165.9|17155.9|17166.4|17156.4|17157.4|17147.4|90
1617045000000|2021-03-29 19:10:00|17165.4|17155.4|17163.9|17153.9|17170.4|17160.4|17161.9|17151.9|178
1617045300000|2021-03-29 19:15:00|17164.9|17154.9|17170.9|17160.9|17174.9|17164.9|17164.9|17154.9|147
1617045600000|2021-03-29 19:20:00|17171.4|17161.4|17179.4|17169.4|17179.4|17169.4|17167.9|17157.9|118
1617045900000|2021-03-29 19:25:00|17179.9|17169.9|17180.4|17170.4|17182.4|17172.4|17176.9|17166.9|130
1617046200000|2021-03-29 19:30:00|17179.9|17169.9|17186.4|17176.4|17189.4|17179.4|17179.4|17169.4|138
1617046500000|2021-03-29 19:35:00|17187.9|17177.9|17194.4|17184.4|17195.4|17185.4|17187.9|17177.9|75
1617046800000|2021-03-29 19:40:00|17193.9|17183.9|17181.9|17171.9|17194.4|17184.4|17181.9|17171.9|84
1617047100000|2021-03-29 19:45:00|17182.4|17172.4|17185.9|17175.9|17192.9|17182.9|17181.9|17171.9|201
1617047400000|2021-03-29 19:50:00|17185.4|17175.4|17182.4|17172.4|17187.9|17177.9|17180.9|17170.9|70
1617047700000|2021-03-29 19:55:00|17181.9|17171.9|17191.9|17181.9|17191.9|17181.9|17175.9|17165.9|385
1617048000000|2021-03-29 20:00:00|17192.4|17182.4|17187.4|17177.4|17196.4|17186.4|17185.9|17175.9|176
1617048300000|2021-03-29 20:05:00|17186.9|17176.9|17186.9|17176.9|17187.4|17177.4|17186.9|17176.9|16
1617048600000|2021-03-29 20:10:00|17186.4|17176.4|17184.4|17174.4|17186.9|17176.9|17183.9|17173.9|83
1617048900000|2021-03-29 20:15:00|17183.9|17173.9|17185.4|17175.4|17185.4|17175.4|17183.9|17173.9|13
1617049200000|2021-03-29 20:20:00|17185.9|17175.9|17185.4|17175.4|17185.9|17175.9|17185.4|17175.4|16
1617049500000|2021-03-29 20:25:00|17186.4|17176.4|17185.9|17175.9|17186.4|17176.4|17185.9|17175.9|15
1617049800000|2021-03-29 20:30:00|17186.4|17176.4|17183.4|17173.4|17186.4|17176.4|17183.4|17173.4|84
1617050100000|2021-03-29 20:35:00|17184.9|17174.9|17184.9|17174.9|17184.9|17174.9|17184.9|17174.9|22
1617050400000|2021-03-29 20:40:00|17185.4|17175.4|17185.9|17175.9|17185.9|17175.9|17184.9|17174.9|46
1617050700000|2021-03-29 20:45:00|17185.4|17175.4|17188.4|17178.4|17188.9|17178.9|17183.9|17173.9|262
1617051000000|2021-03-29 20:50:00|17187.4|17177.4|17186.9|17176.9|17188.4|17178.4|17186.4|17176.4|17
1617051300000|2021-03-29 20:55:00|17186.4|17176.4|17183.9|17173.9|17186.9|17176.9|17183.9|17173.9|38
1617051600000|2021-03-29 21:00:00|17183.4|17173.4|17182.4|17172.4|17183.4|17173.4|17182.4|17172.4|6
1617051900000|2021-03-29 21:05:00|17181.9|17171.9|17176.4|17166.4|17181.9|17171.9|17176.4|17166.4|7
1617052200000|2021-03-29 21:10:00|17175.9|17165.9|17166.4|17156.4|17175.9|17165.9|17166.4|17156.4|22
1617052500000|2021-03-29 21:15:00|17189.2|17165.2|17189.6|17165.6|17191.1|17167.1|17188.1|17164.1|0
1617052800000|2021-03-29 21:20:00|17189.7|17165.7|17191.5|17167.5|17191.5|17167.5|17188.1|17164.1|0
1617053100000|2021-03-29 21:25:00|17192.4|17168.4|17199.4|17175.4|17199.6|17175.6|17191.5|17167.5|0
1617053400000|2021-03-29 21:30:00|17198.9|17174.9|17197.3|17173.3|17198.9|17174.9|17197.2|17173.2|0
1617053700000|2021-03-29 21:35:00|17197.4|17173.4|17197.1|17173.1|17197.7|17173.7|17197.1|17173.1|0
1617054000000|2021-03-29 21:40:00|17196.6|17172.6|17198.5|17174.5|17198.6|17174.6|17196.6|17172.6|0
1617054300000|2021-03-29 21:45:00|17198.4|17174.4|17198|17174|17198.7|17174.7|17197.8|17173.8|0
1617054600000|2021-03-29 21:50:00|17197.9|17173.9|17197|17173|17197.9|17173.9|17196.7|17172.7|0
1617054900000|2021-03-29 21:55:00|17197.2|17173.2|17197|17173|17197.7|17173.7|17197|17173|0
1617055200000|2021-03-29 22:00:00|17196.9|17172.9|17204.6|17180.6|17205.4|17181.4|17195.2|17171.2|0
1617055500000|2021-03-29 22:05:00|17205.4|17181.4|17204.6|17180.6|17205.4|17181.4|17200.6|17176.6|0
1617055800000|2021-03-29 22:10:00|17205.4|17181.4|17208.5|17184.5|17208.5|17184.5|17205.3|17181.3|0
1617056100000|2021-03-29 22:15:00|17209.3|17185.3|17210.2|17186.2|17210.2|17186.2|17207.7|17183.7|0
1617056400000|2021-03-29 22:20:00|17209.3|17185.3|17209.3|17185.3|17209.3|17185.3|17206.5|17182.5|0
1617056700000|2021-03-29 22:25:00|17208.9|17184.9|17208.5|17184.5|17208.9|17184.9|17206.1|17182.1|0
1617057000000|2021-03-29 22:30:00|17209.3|17185.3|17206.1|17182.1|17209.3|17185.3|17206.1|17182.1|0
1617057300000|2021-03-29 22:35:00|17206.5|17182.5|17204.5|17180.5|17206.5|17182.5|17202|17178|0
1617057600000|2021-03-29 22:40:00|17205.3|17181.3|17202|17178|17206.1|17182.1|17201.2|17177.2|0
1617057900000|2021-03-29 22:45:00|17201.6|17177.6|17203.6|17179.6|17204|17180|17201.2|17177.2|0
1617058200000|2021-03-29 22:50:00|17203.2|17179.2|17203.6|17179.6|17205.3|17181.3|17202.8|17178.8|0
1617058500000|2021-03-29 22:55:00|17203.2|17179.2|17199.6|17175.6|17203.2|17179.2|17198.8|17174.8|0
1617058800000|2021-03-29 23:00:00|17200.4|17176.4|17199.8|17175.8|17202|17178|17198.1|17174.1|0
1617059100000|2021-03-29 23:05:00|17199|17175|17197|17173|17200.3|17176.3|17196.5|17172.5|0
1617059400000|2021-03-29 23:10:00|17196.2|17172.2|17203.4|17179.4|17205.1|17181.1|17194.6|17170.6|0
1617059700000|2021-03-29 23:15:00|17203.8|17179.8|17208.2|17184.2|17208.2|17184.2|17203.8|17179.8|0
1617060000000|2021-03-29 23:20:00|17208.6|17184.6|17201.7|17177.7|17209.1|17185.1|17198.9|17174.9|0
1617060300000|2021-03-29 23:25:00|17202.5|17178.5|17206.3|17182.3|17207.5|17183.5|17202.4|17178.4|0
1617060600000|2021-03-29 23:30:00|17205.5|17181.5|17206.3|17182.3|17207.2|17183.2|17202.3|17178.3|0
1617060900000|2021-03-29 23:35:00|17205.5|17181.5|17205.5|17181.5|17206.3|17182.3|17203.1|17179.1|0
1617061200000|2021-03-29 23:40:00|17206.3|17182.3|17206.3|17182.3|17206.3|17182.3|17203.9|17179.9|0
1617061500000|2021-03-29 23:45:00|17205.5|17181.5|17211.2|17187.2|17211.2|17187.2|17204.7|17180.7|0
1617061800000|2021-03-29 23:50:00|17210.4|17186.4|17233.6|17209.6|17236.1|17212.1|17208.8|17184.8|0
1617062100000|2021-03-29 23:55:00|17232.8|17208.8|17233.1|17209.1|17236|17212|17231.2|17207.2|0
1617062400000|2021-03-30 00:00:00|17232.2|17208.2|17227.4|17203.4|17232.2|17208.2|17220.2|17196.2|0
1617062700000|2021-03-30 00:05:00|17228.2|17204.2|17214.3|17190.3|17231.4|17207.4|17211.1|17187.1|0
1617063000000|2021-03-30 00:10:00|17213.5|17189.5|17212.6|17188.6|17219.1|17195.1|17211.8|17187.8|0
1617063300000|2021-03-30 00:15:00|17213|17189|17219.7|17195.7|17223.2|17199.2|17211.8|17187.8|0
1617063600000|2021-03-30 00:20:00|17220.1|17196.1|17224.4|17200.4|17227.5|17203.5|17219.7|17195.7|0
1617063900000|2021-03-30 00:25:00|17224.6|17200.6|17216.6|17192.6|17224.6|17200.6|17213.2|17189.2|0
1617064200000|2021-03-30 00:30:00|17216.4|17192.4|17216.2|17192.2|17216.6|17192.6|17211.9|17187.9|0
1617064500000|2021-03-30 00:35:00|17216.6|17192.6|17216.2|17192.2|17220.1|17196.1|17216|17192|0
1617064800000|2021-03-30 00:40:00|17215.8|17191.8|17208.9|17184.9|17215.8|17191.8|17205.8|17181.8|0
1617065100000|2021-03-30 00:45:00|17209.3|17185.3|17204.2|17180.2|17209.3|17185.3|17201.9|17177.9|0
1617065400000|2021-03-30 00:50:00|17204.6|17180.6|17211.1|17187.1|17211.5|17187.5|17204.4|17180.4|0
1617065700000|2021-03-30 00:55:00|17210.7|17186.7|17195.3|17171.3|17211.9|17187.9|17192.2|17168.2|0
1617066000000|2021-03-30 01:00:00|17177.4|17167.4|17167.9|17157.9|17179.9|17169.9|17157.9|17147.9|2030
1617066300000|2021-03-30 01:05:00|17168.4|17158.4|17163.4|17153.4|17170.9|17160.9|17157.4|17147.4|1405
1617066600000|2021-03-30 01:10:00|17163.9|17153.9|17168.9|17158.9|17177.4|17167.4|17161.4|17151.4|977
1617066900000|2021-03-30 01:15:00|17168.4|17158.4|17209.9|17199.9|17225.4|17215.4|17164.9|17154.9|2303
1617067200000|2021-03-30 01:20:00|17210.4|17200.4|17184.4|17174.4|17215.9|17205.9|17176.4|17166.4|1774
1617067500000|2021-03-30 01:25:00|17182.4|17172.4|17175.4|17165.4|17192.9|17182.9|17164.4|17154.4|2391
1617067800000|2021-03-30 01:30:00|17171.4|17161.4|17213.9|17203.9|17214.4|17204.4|17149.4|17139.4|9811
1617068100000|2021-03-30 01:35:00|17214.4|17204.4|17168.4|17158.4|17253.9|17243.9|17163.4|17153.4|7988
1617068400000|2021-03-30 01:40:00|17167.4|17157.4|17203.4|17193.4|17219.9|17209.9|17131.4|17121.4|6812
1617068700000|2021-03-30 01:45:00|17204.4|17194.4|17177.4|17167.4|17211.4|17201.4|17172.4|17162.4|3655
1617069000000|2021-03-30 01:50:00|17178.4|17168.4|17220.4|17210.4|17229.4|17219.4|17172.4|17162.4|4522
1617069300000|2021-03-30 01:55:00|17219.4|17209.4|17226.4|17216.4|17242.4|17232.4|17203.4|17193.4|3573
1617069600000|2021-03-30 02:00:00|17225.4|17215.4|17260.4|17250.4|17260.4|17250.4|17216.4|17206.4|4851
1617069900000|2021-03-30 02:05:00|17258.4|17248.4|17230.4|17220.4|17279.4|17269.4|17228.4|17218.4|4878
1617070200000|2021-03-30 02:10:00|17233.4|17223.4|17273.4|17263.4|17284.4|17274.4|17223.4|17213.4|4478
1617070500000|2021-03-30 02:15:00|17275.4|17265.4|17301.4|17291.4|17301.4|17291.4|17260.4|17250.4|2192
1617070800000|2021-03-30 02:20:00|17302.4|17292.4|17301.4|17291.4|17308.4|17298.4|17283.4|17273.4|3444
1617071100000|2021-03-30 02:25:00|17302.4|17292.4|17343.4|17333.4|17343.4|17333.4|17302.4|17292.4|4182
1617071400000|2021-03-30 02:30:00|17346.4|17336.4|17351.4|17341.4|17373.4|17363.4|17344.4|17334.4|5048
1617071700000|2021-03-30 02:35:00|17350.4|17340.4|17362.4|17352.4|17366.4|17356.4|17338.4|17328.4|2742
1617072000000|2021-03-30 02:40:00|17361.4|17351.4|17329.4|17319.4|17364.4|17354.4|17325.4|17315.4|2630
1617072300000|2021-03-30 02:45:00|17328.4|17318.4|17342.4|17332.4|17358.4|17348.4|17327.4|17317.4|2233
1617072600000|2021-03-30 02:50:00|17343.4|17333.4|17354.4|17344.4|17354.4|17344.4|17325.4|17315.4|2318
1617072900000|2021-03-30 02:55:00|17355.4|17345.4|17325.4|17315.4|17373.4|17363.4|17315.4|17305.4|3527
1617073200000|2021-03-30 03:00:00|17324.4|17314.4|17364.4|17354.4|17367.4|17357.4|17322.4|17312.4|2836
1617073500000|2021-03-30 03:05:00|17365.4|17355.4|17401.4|17391.4|17416.4|17406.4|17363.4|17353.4|6806
1617073800000|2021-03-30 03:10:00|17402.4|17392.4|17420.4|17410.4|17421.4|17411.4|17387.4|17377.4|2884
1617074100000|2021-03-30 03:15:00|17419.4|17409.4|17427.4|17417.4|17433.4|17423.4|17412.4|17402.4|4604
1617074400000|2021-03-30 03:20:00|17428.4|17418.4|17403.6|17393.6|17428.4|17418.4|17396.4|17386.4|2614
1617074700000|2021-03-30 03:25:00|17401.6|17391.6|17414.4|17404.4|17419.4|17409.4|17397.6|17387.6|1410
1617075000000|2021-03-30 03:30:00|17417.4|17407.4|17423.4|17413.4|17428.4|17418.4|17411.4|17401.4|1081
1617075300000|2021-03-30 03:35:00|17424.4|17414.4|17428.4|17418.4|17432.4|17422.4|17422.4|17412.4|1182
1617075600000|2021-03-30 03:40:00|17429.4|17419.4|17427.4|17417.4|17433.4|17423.4|17426.4|17416.4|851
1617075900000|2021-03-30 03:45:00|17428.4|17418.4|17426.4|17416.4|17430.4|17420.4|17420.4|17410.4|551
1617076200000|2021-03-30 03:50:00|17425.4|17415.4|17426.4|17416.4|17426.4|17416.4|17421.4|17411.4|330
1617076500000|2021-03-30 03:55:00|17425.4|17415.4|17426.4|17416.4|17426.4|17416.4|17419.4|17409.4|417
1617076800000|2021-03-30 04:00:00|17427.4|17417.4|17429.4|17419.4|17434.4|17424.4|17424.4|17414.4|339
1617077100000|2021-03-30 04:05:00|17430.4|17420.4|17430.4|17420.4|17432.4|17422.4|17428.4|17418.4|99
1617077400000|2021-03-30 04:10:00|17428.4|17418.4|17424.4|17414.4|17430.4|17420.4|17424.4|17414.4|183
1617077700000|2021-03-30 04:15:00|17425.4|17415.4|17431.4|17421.4|17431.4|17421.4|17425.4|17415.4|93
1617078000000|2021-03-30 04:20:00|17430.4|17420.4|17431.4|17421.4|17432.4|17422.4|17429.4|17419.4|88
1617078300000|2021-03-30 04:25:00|17430.4|17420.4|17423.4|17413.4|17432.4|17422.4|17423.4|17413.4|185
1617078600000|2021-03-30 04:30:00|17422.4|17412.4|17427.4|17417.4|17427.4|17417.4|17421.4|17411.4|108
1617078900000|2021-03-30 04:35:00|17426.4|17416.4|17426.4|17416.4|17429.4|17419.4|17422.4|17412.4|135
1617079200000|2021-03-30 04:40:00|17425.4|17415.4|17432.4|17422.4|17432.4|17422.4|17425.4|17415.4|194
1617079500000|2021-03-30 04:45:00|17431.4|17421.4|17429.4|17419.4|17433.4|17423.4|17426.4|17416.4|314
1617079800000|2021-03-30 04:50:00|17432.4|17422.4|17430.4|17420.4|17433.4|17423.4|17426.4|17416.4|93
1617080100000|2021-03-30 04:55:00|17429.4|17419.4|17432.4|17422.4|17433.4|17423.4|17426.4|17416.4|505
1617080400000|2021-03-30 05:00:00|17431.4|17421.4|17432.4|17422.4|17433.4|17423.4|17387.4|17377.4|3891
1617080700000|2021-03-30 05:05:00|17431.4|17421.4|17407.4|17397.4|17432.4|17422.4|17397.4|17387.4|2213
1617081000000|2021-03-30 05:10:00|17406.4|17396.4|17343.4|17333.4|17409.4|17399.4|17343.4|17333.4|3665
1617081300000|2021-03-30 05:15:00|17342.4|17332.4|17347.4|17337.4|17355.4|17345.4|17332.4|17322.4|3774
1617081600000|2021-03-30 05:20:00|17346.4|17336.4|17328.4|17318.4|17348.4|17338.4|17311.4|17301.4|3326
1617081900000|2021-03-30 05:25:00|17326.4|17316.4|17326.4|17316.4|17338.4|17328.4|17320.4|17310.4|1998
1617082200000|2021-03-30 05:30:00|17323.4|17313.4|17329.4|17319.4|17345.4|17335.4|17321.4|17311.4|2670
1617082500000|2021-03-30 05:35:00|17330.4|17320.4|17321.4|17311.4|17335.4|17325.4|17311.4|17301.4|2426
1617082800000|2021-03-30 05:40:00|17320.4|17310.4|17317.4|17307.4|17326.4|17316.4|17311.4|17301.4|1861
1617083100000|2021-03-30 05:45:00|17318.4|17308.4|17329.4|17319.4|17340.4|17330.4|17313.4|17303.4|2725
1617083400000|2021-03-30 05:50:00|17330.4|17320.4|17331.4|17321.4|17336.4|17326.4|17314.4|17304.4|2470
1617083700000|2021-03-30 05:55:00|17330.4|17320.4|17304.4|17294.4|17335.4|17325.4|17290.4|17280.4|3331
1617084000000|2021-03-30 06:00:00|17303.4|17293.4|17314.4|17304.4|17327.4|17317.4|17300.4|17290.4|1433
1617084300000|2021-03-30 06:05:00|17312.4|17302.4|17330.4|17320.4|17330.4|17320.4|17302.4|17292.4|2346
1617084600000|2021-03-30 06:10:00|17331.4|17321.4|17331.4|17321.4|17337.4|17327.4|17322.4|17312.4|1881
1617084900000|2021-03-30 06:15:00|17330.4|17320.4|17322.4|17312.4|17342.4|17332.4|17318.4|17308.4|1515
1617085200000|2021-03-30 06:20:00|17321.4|17311.4|17338.4|17328.4|17340.4|17330.4|17316.4|17306.4|1943
1617085500000|2021-03-30 06:25:00|17337.4|17327.4|17328.4|17318.4|17338.4|17328.4|17318.4|17308.4|3600
1617085800000|2021-03-30 06:30:00|17326.4|17316.4|17319.4|17309.4|17343.4|17333.4|17319.4|17309.4|1927
1617086100000|2021-03-30 06:35:00|17318.4|17308.4|17319.4|17309.4|17331.4|17321.4|17317.4|17307.4|1868
1617086400000|2021-03-30 06:40:00|17318.4|17308.4|17338.4|17328.4|17339.4|17329.4|17317.4|17307.4|2196
1617086700000|2021-03-30 06:45:00|17339.4|17329.4|17352.4|17342.4|17355.4|17345.4|17337.4|17327.4|3435
1617087000000|2021-03-30 06:50:00|17350.4|17340.4|17367.4|17357.4|17368.4|17358.4|17349.4|17339.4|4793
1617087300000|2021-03-30 06:55:00|17366.4|17356.4|17370.4|17360.4|17379.4|17369.4|17364.4|17354.4|8286
1617087600000|2021-03-30 07:00:00|17371.4|17359.4|17361.4|17350.4|17372.4|17361.4|17349.4|17337.4|3108
1617087900000|2021-03-30 07:05:00|17362.4|17351.4|17355.4|17343.4|17366.4|17354.4|17351.4|17339.4|1037
1617088200000|2021-03-30 07:10:00|17354.4|17342.4|17358.4|17346.4|17361.4|17349.4|17351.4|17339.4|562
1617088500000|2021-03-30 07:15:00|17359.4|17347.4|17362.4|17351.4|17363.4|17351.4|17355.4|17344.4|320
1617088800000|2021-03-30 07:20:00|17361.4|17350.4|17362.4|17350.4|17364.4|17353.4|17357.4|17345.4|190
1617089100000|2021-03-30 07:25:00|17361.4|17349.4|17361.4|17349.4|17365.4|17353.4|17356.4|17345.4|569
1617089400000|2021-03-30 07:30:00|17362.4|17351.4|17367.4|17355.4|17370.4|17358.4|17357.4|17345.4|372
1617089700000|2021-03-30 07:35:00|17366.4|17356.4|17359.4|17348.4|17369.4|17357.4|17358.4|17346.4|187
1617090000000|2021-03-30 07:40:00|17357.4|17347.4|17339.4|17328.4|17358.4|17348.4|17339.4|17327.4|2176
1617090300000|2021-03-30 07:45:00|17338.4|17327.4|17345.4|17333.4|17349.4|17337.4|17336.4|17325.4|833
1617090600000|2021-03-30 07:50:00|17344.4|17332.4|17351.4|17339.4|17351.4|17340.4|17340.4|17328.4|285
1617090900000|2021-03-30 07:55:00|17350.4|17338.4|17356.4|17344.4|17358.4|17346.4|17350.4|17338.4|468
1617091200000|2021-03-30 08:00:00|17355.4|17345.4|17363.4|17351.4|17368.4|17356.4|17352.4|17341.4|873
1617091500000|2021-03-30 08:05:00|17362.4|17350.4|17357.4|17345.4|17366.4|17355.4|17353.4|17341.4|586
1617091800000|2021-03-30 08:10:00|17356.4|17346.4|17334.4|17322.4|17358.4|17347.4|17333.4|17321.4|592
1617092100000|2021-03-30 08:15:00|17333.4|17321.4|17329.4|17317.4|17339.4|17327.4|17327.4|17315.4|1083
1617092400000|2021-03-30 08:20:00|17330.4|17318.4|17340.4|17328.4|17356.4|17345.4|17325.4|17314.4|1593
1617092700000|2021-03-30 08:25:00|17339.4|17327.4|17325.4|17312.4|17340.4|17327.4|17319.4|17308.4|1852
1617093000000|2021-03-30 08:30:00|17335.5|17311.5|17339.4|17315.4|17342|17318|17333.5|17309.5|0
1617093300000|2021-03-30 08:35:00|17341.6|17317.6|17337.4|17313.4|17344|17320|17336.6|17312.6|131
1617093600000|2021-03-30 08:40:00|17337|17313|17334.8|17310.8|17341.7|17317.7|17334.8|17310.8|0
1617093900000|2021-03-30 08:45:00|17335.2|17311.2|17339.1|17315.1|17339.7|17315.7|17333.9|17309.9|0
1617094200000|2021-03-30 08:50:00|17339.5|17315.5|17336.4|17312.4|17339.5|17315.5|17333|17309|0
1617094500000|2021-03-30 08:55:00|17336.2|17312.2|17329.7|17305.7|17336.4|17312.4|17329.3|17305.3|0
1617094800000|2021-03-30 09:00:00|17329.4|17316.4|17330.4|17318.4|17335.4|17323.4|17324.4|17311.4|170
1617095100000|2021-03-30 09:05:00|17331.4|17319.4|17332.4|17319.4|17333.4|17322.4|17331.4|17317.4|96
1617095400000|2021-03-30 09:10:00|17331.4|17320.4|17333.4|17321.4|17337.4|17325.4|17327.4|17315.4|216
1617095700000|2021-03-30 09:15:00|17334.4|17322.4|17332.4|17320.4|17335.4|17324.4|17330.4|17319.4|154
1617096000000|2021-03-30 09:20:00|17333.4|17321.4|17339.4|17327.4|17341.4|17329.4|17332.4|17321.4|157
1617096300000|2021-03-30 09:25:00|17337.4|17326.4|17334.4|17322.4|17338.4|17327.4|17334.4|17322.4|116
1617096600000|2021-03-30 09:30:00|17333.4|17320.4|17333.4|17321.4|17335.4|17323.4|17328.4|17317.4|164
1617096900000|2021-03-30 09:35:00|17334.4|17320.4|17332.4|17320.4|17334.4|17322.4|17329.4|17318.4|115
1617097200000|2021-03-30 09:40:00|17331.4|17321.4|17332.4|17321.4|17338.4|17327.4|17331.4|17320.4|288
1617097500000|2021-03-30 09:45:00|17331.4|17320.4|17335.4|17324.4|17337.4|17325.4|17330.4|17319.4|120
1617097800000|2021-03-30 09:50:00|17334.4|17323.4|17333.4|17321.4|17339.4|17328.4|17332.4|17321.4|82
1617098100000|2021-03-30 09:55:00|17332.4|17322.4|17332.4|17320.4|17335.4|17323.4|17331.4|17319.4|117
1617098400000|2021-03-30 10:00:00|17333.4|17322.4|17336.4|17325.4|17337.4|17326.4|17331.4|17320.4|142
1617098700000|2021-03-30 10:05:00|17337.4|17326.4|17343.4|17332.4|17343.4|17332.4|17336.4|17325.4|75
1617099000000|2021-03-30 10:10:00|17342.4|17331.4|17340.4|17329.4|17344.4|17333.4|17340.4|17328.4|71
1617099300000|2021-03-30 10:15:00|17338.4|17328.4|17338.4|17327.4|17341.4|17329.4|17338.4|17326.4|141
1617099600000|2021-03-30 10:20:00|17339.4|17326.4|17339.4|17328.4|17340.4|17329.4|17338.4|17326.4|71
1617099900000|2021-03-30 10:25:00|17340.4|17327.4|17341.4|17329.4|17341.4|17329.4|17338.4|17327.4|45
1617100200000|2021-03-30 10:30:00|17340.4|17328.4|17338.4|17326.4|17341.4|17330.4|17338.4|17326.4|27
1617100500000|2021-03-30 10:35:00|17337.4|17325.4|17334.4|17323.4|17337.4|17326.4|17334.4|17323.4|89
1617100800000|2021-03-30 10:40:00|17333.4|17322.4|17329.4|17318.4|17335.4|17323.4|17328.4|17317.4|92
1617101100000|2021-03-30 10:45:00|17330.4|17317.4|17337.4|17326.4|17339.4|17328.4|17329.4|17317.4|636
1617101400000|2021-03-30 10:50:00|17338.4|17327.4|17334.4|17323.4|17339.4|17327.4|17334.4|17322.4|163
1617101700000|2021-03-30 10:55:00|17335.4|17322.4|17340.4|17328.4|17340.4|17329.4|17334.4|17322.4|28
1617102000000|2021-03-30 11:00:00|17339.4|17329.4|17336.4|17325.4|17340.4|17329.4|17334.4|17322.4|85
1617102300000|2021-03-30 11:05:00|17335.4|17324.4|17335.4|17323.4|17337.4|17326.4|17331.4|17320.4|88
1617102600000|2021-03-30 11:10:00|17334.4|17324.4|17331.4|17319.4|17337.4|17326.4|17330.4|17319.4|50
1617102900000|2021-03-30 11:15:00|17330.4|17320.4|17328.4|17316.4|17330.4|17320.4|17321.4|17310.4|122
1617103200000|2021-03-30 11:20:00|17327.4|17315.4|17328.4|17316.4|17329.4|17318.4|17324.4|17313.4|38
1617103500000|2021-03-30 11:25:00|17327.4|17315.4|17331.4|17319.4|17332.4|17320.4|17326.4|17315.4|59
1617103800000|2021-03-30 11:30:00|17330.4|17320.4|17331.4|17319.4|17333.4|17322.4|17330.4|17318.4|28
1617104100000|2021-03-30 11:35:00|17330.4|17318.4|17324.4|17312.4|17330.4|17318.4|17323.4|17312.4|42
1617104400000|2021-03-30 11:40:00|17325.4|17311.4|17321.4|17309.4|17325.4|17314.4|17319.4|17308.4|106
1617104700000|2021-03-30 11:45:00|17322.4|17310.4|17323.4|17311.4|17323.4|17312.4|17316.4|17305.4|337
1617105000000|2021-03-30 11:50:00|17322.4|17310.4|17326.4|17314.4|17327.4|17315.4|17321.4|17309.4|26
1617105300000|2021-03-30 11:55:00|17325.4|17313.4|17329.4|17317.4|17329.4|17317.4|17325.4|17313.4|65
1617105600000|2021-03-30 12:00:00|17330.4|17318.4|17331.4|17319.4|17333.4|17322.4|17326.4|17315.4|100
1617105900000|2021-03-30 12:05:00|17330.4|17318.4|17331.4|17320.4|17334.4|17323.4|17329.4|17318.4|100
1617106200000|2021-03-30 12:10:00|17332.4|17321.4|17336.4|17324.4|17337.4|17326.4|17331.4|17320.4|165
1617106500000|2021-03-30 12:15:00|17335.4|17323.4|17335.4|17324.4|17338.4|17327.4|17334.4|17323.4|15
1617106800000|2021-03-30 12:20:00|17336.4|17325.4|17337.4|17325.4|17338.4|17327.4|17334.4|17322.4|57
1617107100000|2021-03-30 12:25:00|17338.4|17326.4|17336.4|17325.4|17339.4|17328.4|17336.4|17325.4|64
1617107400000|2021-03-30 12:30:00|17337.4|17324.4|17332.4|17320.4|17338.4|17327.4|17331.4|17319.4|93
1617107700000|2021-03-30 12:35:00|17331.4|17321.4|17332.4|17320.4|17338.4|17326.4|17331.4|17319.4|236
1617108000000|2021-03-30 12:40:00|17331.4|17319.4|17324.4|17313.4|17331.4|17319.4|17322.4|17311.4|244
1617108300000|2021-03-30 12:45:00|17323.4|17312.4|17318.4|17306.4|17324.4|17313.4|17316.4|17305.4|499
1617108600000|2021-03-30 12:50:00|17317.4|17305.4|17321.4|17309.4|17321.4|17310.4|17314.4|17302.4|189
1617108900000|2021-03-30 12:55:00|17320.4|17308.4|17327.4|17315.4|17327.4|17316.4|17318.4|17307.4|340
1617109200000|2021-03-30 13:00:00|17326.4|17314.4|17319.4|17307.4|17327.4|17315.4|17317.4|17306.4|226
1617109500000|2021-03-30 13:05:00|17318.4|17306.4|17322.4|17310.4|17323.4|17312.4|17315.4|17304.4|230
1617109800000|2021-03-30 13:10:00|17323.4|17311.4|17323.4|17312.4|17325.4|17314.4|17320.4|17309.4|307
1617110100000|2021-03-30 13:15:00|17324.4|17313.4|17331.4|17320.4|17334.4|17323.4|17324.4|17313.4|386
1617110400000|2021-03-30 13:20:00|17330.4|17319.4|17321.4|17310.4|17332.4|17321.4|17321.4|17310.4|249
1617110700000|2021-03-30 13:25:00|17322.4|17309.4|17315.4|17304.4|17323.4|17311.4|17314.4|17302.4|287
1617111000000|2021-03-30 13:30:00|17316.4|17305.4|17300.4|17289.4|17317.4|17306.4|17296.4|17285.4|949
1617111300000|2021-03-30 13:35:00|17301.4|17288.4|17297.4|17286.4|17301.4|17290.4|17292.4|17280.4|600
1617111600000|2021-03-30 13:40:00|17295.4|17285.4|17286.4|17275.4|17297.4|17286.4|17280.4|17269.4|906
1617111900000|2021-03-30 13:45:00|17285.4|17274.4|17283.4|17271.4|17288.4|17277.4|17273.4|17262.4|753
1617112200000|2021-03-30 13:50:00|17284.4|17272.4|17284.4|17272.4|17284.4|17273.4|17275.4|17264.4|574
1617112500000|2021-03-30 13:55:00|17283.4|17273.4|17271.4|17259.4|17288.4|17276.4|17269.4|17258.4|542
1617112800000|2021-03-30 14:00:00|17270.4|17258.4|17262.4|17251.4|17270.4|17259.4|17260.4|17249.4|762
1617113100000|2021-03-30 14:05:00|17263.4|17252.4|17273.4|17261.4|17275.4|17263.4|17260.4|17249.4|545
1617113400000|2021-03-30 14:10:00|17272.4|17262.4|17283.4|17271.4|17284.4|17273.4|17268.4|17256.4|525
1617113700000|2021-03-30 14:15:00|17282.4|17272.4|17250.4|17238.4|17283.4|17272.4|17249.4|17238.4|799
1617114000000|2021-03-30 14:20:00|17249.4|17239.4|17253.4|17241.4|17255.4|17243.4|17225.4|17214.4|2247
1617114300000|2021-03-30 14:25:00|17252.4|17240.4|17257.4|17245.4|17258.4|17246.4|17243.4|17231.4|459
1617114600000|2021-03-30 14:30:00|17256.4|17244.4|17257.4|17246.4|17263.4|17252.4|17247.4|17236.4|562
1617114900000|2021-03-30 14:35:00|17259.4|17245.4|17233.4|17222.4|17259.4|17247.4|17233.4|17222.4|366
1617115200000|2021-03-30 14:40:00|17234.4|17223.4|17257.4|17245.4|17257.4|17245.4|17232.4|17221.4|465
1617115500000|2021-03-30 14:45:00|17258.4|17246.4|17253.4|17241.4|17259.4|17247.4|17246.4|17234.4|343
1617115800000|2021-03-30 14:50:00|17254.4|17242.4|17231.4|17220.4|17255.4|17244.4|17231.4|17220.4|495
1617116100000|2021-03-30 14:55:00|17232.4|17221.4|17234.4|17223.4|17236.4|17224.4|17227.4|17216.4|434
1617116400000|2021-03-30 15:00:00|17235.4|17222.4|17258.4|17246.4|17259.4|17248.4|17233.4|17222.4|701
1617116700000|2021-03-30 15:05:00|17259.4|17247.4|17253.4|17242.4|17259.4|17247.4|17244.4|17233.4|289
1617117000000|2021-03-30 15:10:00|17254.4|17241.4|17267.4|17255.4|17269.4|17258.4|17252.4|17241.4|500
1617117300000|2021-03-30 15:15:00|17268.4|17256.4|17261.4|17249.4|17268.4|17256.4|17253.4|17242.4|330
1617117600000|2021-03-30 15:20:00|17260.4|17250.4|17260.4|17249.4|17264.4|17252.4|17251.4|17240.4|302
1617117900000|2021-03-30 15:25:00|17259.4|17248.4|17257.4|17245.4|17260.4|17249.4|17251.4|17240.4|346
1617118200000|2021-03-30 15:30:00|17256.4|17244.4|17264.4|17253.4|17265.4|17254.4|17254.4|17243.4|357
1617118500000|2021-03-30 15:35:00|17265.4|17252.4|17271.4|17260.4|17272.4|17261.4|17263.4|17252.4|260
1617118800000|2021-03-30 15:40:00|17272.4|17261.4|17268.4|17257.4|17274.4|17262.4|17267.4|17256.4|342
1617119100000|2021-03-30 15:45:00|17269.4|17256.4|17268.4|17257.4|17270.4|17259.4|17263.4|17251.4|478
1617119400000|2021-03-30 15:50:00|17269.4|17258.4|17259.4|17248.4|17269.4|17258.4|17258.4|17247.4|214
1617119700000|2021-03-30 15:55:00|17258.4|17247.4|17260.4|17249.4|17264.4|17253.4|17255.4|17244.4|451
1617120000000|2021-03-30 16:00:00|17261.4|17248.4|17263.4|17252.4|17274.4|17263.4|17260.4|17248.4|341
1617120300000|2021-03-30 16:05:00|17262.4|17251.4|17260.4|17249.4|17263.4|17251.4|17254.4|17243.4|243
1617120600000|2021-03-30 16:10:00|17261.4|17250.4|17255.4|17243.4|17262.4|17251.4|17253.4|17242.4|285
1617120900000|2021-03-30 16:15:00|17254.4|17244.4|17246.4|17235.4|17256.4|17244.4|17244.4|17233.4|403
1617121200000|2021-03-30 16:20:00|17245.4|17234.4|17235.4|17223.4|17247.4|17235.4|17232.4|17221.4|882
1617121500000|2021-03-30 16:25:00|17234.4|17224.4|17243.4|17232.4|17245.4|17234.4|17234.4|17223.4|287
1617121800000|2021-03-30 16:30:00|17242.4|17231.4|17247.4|17235.4|17251.4|17239.4|17238.4|17227.4|453
1617122100000|2021-03-30 16:35:00|17246.4|17234.4|17248.4|17237.4|17253.4|17241.4|17240.4|17228.4|236
1617122400000|2021-03-30 16:40:00|17250.4|17238.4|17239.4|17228.4|17250.4|17239.4|17238.4|17227.4|174
1617122700000|2021-03-30 16:45:00|17238.4|17227.4|17237.4|17225.4|17241.4|17230.4|17236.4|17225.4|106
1617123000000|2021-03-30 16:50:00|17236.4|17226.4|17236.4|17224.4|17237.4|17226.4|17229.4|17217.4|326
1617123300000|2021-03-30 16:55:00|17235.4|17225.4|17237.4|17226.4|17241.4|17230.4|17234.4|17223.4|193
1617123600000|2021-03-30 17:00:00|17236.4|17225.4|17233.4|17221.4|17237.4|17226.4|17229.4|17218.4|210
1617123900000|2021-03-30 17:05:00|17234.4|17222.4|17232.4|17221.4|17234.4|17223.4|17227.4|17216.4|266
1617124200000|2021-03-30 17:10:00|17231.4|17220.4|17232.4|17221.4|17234.4|17222.4|17229.4|17218.4|187
1617124500000|2021-03-30 17:15:00|17231.4|17220.4|17233.4|17221.4|17237.4|17226.4|17231.4|17220.4|171
1617124800000|2021-03-30 17:20:00|17232.4|17222.4|17238.4|17227.4|17239.4|17228.4|17229.4|17217.4|220
1617125100000|2021-03-30 17:25:00|17239.4|17228.4|17242.4|17231.4|17248.4|17237.4|17238.4|17227.4|311
1617125400000|2021-03-30 17:30:00|17243.4|17230.4|17242.4|17230.4|17247.4|17236.4|17237.4|17225.4|195
1617125700000|2021-03-30 17:35:00|17241.4|17229.4|17242.4|17231.4|17243.4|17232.4|17234.4|17222.4|206
1617126000000|2021-03-30 17:40:00|17241.4|17230.4|17240.4|17229.4|17246.4|17235.4|17236.4|17225.4|186
1617126300000|2021-03-30 17:45:00|17242.4|17230.4|17231.4|17220.4|17243.4|17231.4|17230.4|17219.4|226
1617126600000|2021-03-30 17:50:00|17232.4|17221.4|17237.4|17225.4|17242.4|17231.4|17232.4|17220.4|232
1617126900000|2021-03-30 17:55:00|17236.4|17224.4|17229.4|17218.4|17236.4|17224.4|17229.4|17218.4|186
1617127200000|2021-03-30 18:00:00|17230.4|17217.4|17224.4|17213.4|17230.4|17218.4|17224.4|17213.4|264
1617127500000|2021-03-30 18:05:00|17225.4|17212.4|17233.4|17221.4|17233.4|17222.4|17225.4|17212.4|195
1617127800000|2021-03-30 18:10:00|17232.4|17219.4|17237.4|17225.4|17239.4|17227.4|17223.4|17211.4|463
1617128100000|2021-03-30 18:15:00|17236.4|17224.4|17231.4|17219.4|17241.4|17230.4|17231.4|17219.4|238
1617128400000|2021-03-30 18:20:00|17232.4|17220.4|17227.4|17215.4|17234.4|17223.4|17222.4|17210.4|269
1617128700000|2021-03-30 18:25:00|17228.4|17216.4|17231.4|17219.4|17231.4|17220.4|17226.4|17215.4|226
1617129000000|2021-03-30 18:30:00|17230.4|17220.4|17232.4|17220.4|17236.4|17225.4|17228.4|17216.4|272
1617129300000|2021-03-30 18:35:00|17231.4|17219.4|17226.4|17215.4|17232.4|17221.4|17226.4|17215.4|191
1617129600000|2021-03-30 18:40:00|17227.4|17216.4|17222.9|17212.9|17228.4|17217.4|17222.4|17211.4|217
1617129900000|2021-03-30 18:45:00|17223.4|17213.4|17227.9|17217.9|17228.9|17218.9|17219.9|17209.9|277
1617130200000|2021-03-30 18:50:00|17226.9|17216.9|17224.9|17214.9|17227.9|17217.9|17221.9|17211.9|307
1617130500000|2021-03-30 18:55:00|17225.4|17215.4|17231.4|17221.4|17236.4|17226.4|17224.9|17214.9|328
1617130800000|2021-03-30 19:00:00|17230.9|17220.9|17240.9|17230.9|17241.9|17231.9|17228.9|17218.9|181
1617131100000|2021-03-30 19:05:00|17241.9|17231.9|17245.9|17235.9|17247.9|17237.9|17240.4|17230.4|106
1617131400000|2021-03-30 19:10:00|17246.9|17236.9|17250.9|17240.9|17251.4|17241.4|17244.4|17234.4|303
1617131700000|2021-03-30 19:15:00|17251.4|17241.4|17255.4|17245.4|17259.9|17249.9|17251.4|17241.4|455
1617132000000|2021-03-30 19:20:00|17256.4|17246.4|17263.9|17253.9|17263.9|17253.9|17254.9|17244.9|178
1617132300000|2021-03-30 19:25:00|17261.9|17251.9|17258.4|17248.4|17262.9|17252.9|17255.9|17245.9|107
1617132600000|2021-03-30 19:30:00|17258.9|17248.9|17260.4|17250.4|17263.9|17253.9|17258.9|17248.9|161
1617132900000|2021-03-30 19:35:00|17260.9|17250.9|17261.9|17251.9|17264.4|17254.4|17260.4|17250.4|155
1617133200000|2021-03-30 19:40:00|17262.4|17252.4|17263.4|17253.4|17267.9|17257.9|17262.4|17252.4|124
1617133500000|2021-03-30 19:45:00|17263.9|17253.9|17264.4|17254.4|17268.4|17258.4|17263.4|17253.4|162
1617133800000|2021-03-30 19:50:00|17262.4|17252.4|17252.4|17242.4|17263.9|17253.9|17251.4|17241.4|327
1617134100000|2021-03-30 19:55:00|17251.9|17241.9|17261.9|17251.9|17261.9|17251.9|17242.9|17232.9|571
1617134400000|2021-03-30 20:00:00|17261.4|17251.4|17257.4|17247.4|17261.4|17251.4|17253.4|17243.4|84
1617134700000|2021-03-30 20:05:00|17257.9|17247.9|17257.4|17247.4|17258.9|17248.9|17257.4|17247.4|8
1617135000000|2021-03-30 20:10:00|17256.9|17246.9|17258.4|17248.4|17259.4|17249.4|17256.9|17246.9|28
1617135300000|2021-03-30 20:15:00|17256.4|17246.4|17254.4|17244.4|17256.4|17246.4|17253.9|17243.9|22
1617135600000|2021-03-30 20:20:00|17253.9|17243.9|17252.4|17242.4|17254.4|17244.4|17252.4|17242.4|11
1617135900000|2021-03-30 20:25:00|17253.4|17243.4|17253.4|17243.4|17253.4|17243.4|17252.4|17242.4|29
1617136200000|2021-03-30 20:30:00|17254.4|17244.4|17255.4|17245.4|17255.4|17245.4|17252.9|17242.9|62
1617136500000|2021-03-30 20:35:00|17254.9|17244.9|17255.9|17245.9|17256.4|17246.4|17254.9|17244.9|10
1617136800000|2021-03-30 20:40:00|17256.4|17246.4|17260.4|17250.4|17260.4|17250.4|17255.9|17245.9|58
1617137100000|2021-03-30 20:45:00|17260.9|17250.9|17254.4|17244.4|17260.9|17250.9|17253.9|17243.9|64
1617137400000|2021-03-30 20:50:00|17253.9|17243.9|17257.4|17247.4|17257.4|17247.4|17253.9|17243.9|20
1617137700000|2021-03-30 20:55:00|17257.9|17247.9|17260.9|17250.9|17260.9|17250.9|17257.4|17247.4|51
1617138000000|2021-03-30 21:00:00|17261.4|17251.4|17262.9|17252.9|17262.9|17252.9|17261.4|17251.4|3
1617138300000|2021-03-30 21:05:00|17264.9|17254.9|17264.9|17254.9|17264.9|17254.9|17264.9|17254.9|10
1617138600000|2021-03-30 21:10:00|17265.4|17255.4|17265.9|17255.9|17265.9|17255.9|17265.4|17255.4|10
1617138900000|2021-03-30 21:15:00|17268.9|17244.9|17267.2|17243.2|17269.8|17245.8|17267.2|17243.2|0
1617139200000|2021-03-30 21:20:00|17267.7|17243.7|17266.6|17242.6|17270|17246|17265.9|17241.9|0
1617139500000|2021-03-30 21:25:00|17267.5|17243.5|17266.9|17242.9|17267.5|17243.5|17266.2|17242.2|0
1617139800000|2021-03-30 21:30:00|17266.7|17242.7|17267.3|17243.3|17267.5|17243.5|17266.7|17242.7|0
1617140100000|2021-03-30 21:35:00|17267.7|17243.7|17267.6|17243.6|17267.8|17243.8|17267.5|17243.5|0
1617140700000|2021-03-30 21:45:00|17267.5|17243.5|17267.6|17243.6|17267.6|17243.6|17267.2|17243.2|0
1617141000000|2021-03-30 21:50:00|17267.5|17243.5|17267.7|17243.7|17267.7|17243.7|17267.5|17243.5|0
1617141300000|2021-03-30 21:55:00|17267.6|17243.6|17267.3|17243.3|17267.8|17243.8|17267.3|17243.3|0
1617141600000|2021-03-30 22:00:00|17267.4|17243.4|17260.8|17236.8|17269.5|17245.5|17260.8|17236.8|0
1617141900000|2021-03-30 22:05:00|17261.3|17237.3|17253.1|17229.1|17261.3|17237.3|17253.1|17229.1|0
1617142200000|2021-03-30 22:10:00|17254.7|17230.7|17258.8|17234.8|17258.8|17234.8|17253.9|17229.9|0
1617142500000|2021-03-30 22:15:00|17259.6|17235.6|17252.6|17228.6|17259.6|17235.6|17249.4|17225.4|0
1617142800000|2021-03-30 22:20:00|17253.1|17229.1|17258|17234|17258|17234|17253.1|17229.1|0
1617143100000|2021-03-30 22:25:00|17258.4|17234.4|17260.4|17236.4|17260.4|17236.4|17257.2|17233.2|0
1617143400000|2021-03-30 22:30:00|17261.3|17237.3|17259.5|17235.5|17262.8|17238.8|17259.5|17235.5|0
1617143700000|2021-03-30 22:35:00|17259.9|17235.9|17262|17238|17262|17238|17256.3|17232.3|0
1617144000000|2021-03-30 22:40:00|17262.4|17238.4|17257.9|17233.9|17262.8|17238.8|17257.1|17233.1|0
1617144300000|2021-03-30 22:45:00|17257.5|17233.5|17257.1|17233.1|17258.7|17234.7|17256.3|17232.3|0
1617144600000|2021-03-30 22:50:00|17257.5|17233.5|17256.3|17232.3|17258.7|17234.7|17254.6|17230.6|0
1617144900000|2021-03-30 22:55:00|17255.4|17231.4|17258.7|17234.7|17258.7|17234.7|17255.4|17231.4|0
1617145200000|2021-03-30 23:00:00|17257.9|17233.9|17254.6|17230.6|17257.9|17233.9|17252.2|17228.2|0
1617145500000|2021-03-30 23:05:00|17255.4|17231.4|17258.7|17234.7|17261.2|17237.2|17255.4|17231.4|0
1617145800000|2021-03-30 23:10:00|17259.5|17235.5|17262.4|17238.4|17263.6|17239.6|17259.5|17235.5|0
1617146100000|2021-03-30 23:15:00|17262|17238|17267.7|17243.7|17267.7|17243.7|17262|17238|0
1617146400000|2021-03-30 23:20:00|17268.6|17244.6|17271.2|17247.2|17272|17248|17265.8|17241.8|0
1617146700000|2021-03-30 23:25:00|17270.7|17246.7|17285|17261|17285|17261|17270.7|17246.7|0
1617147000000|2021-03-30 23:30:00|17285.9|17261.9|17287.8|17263.8|17293.3|17269.3|17285.9|17261.9|0
1617147300000|2021-03-30 23:35:00|17287.7|17263.7|17289.1|17265.1|17289.1|17265.1|17286.7|17262.7|0
1617147600000|2021-03-30 23:40:00|17288.3|17264.3|17287.5|17263.5|17288.3|17264.3|17286.7|17262.7|0
1617147900000|2021-03-30 23:45:00|17286.7|17262.7|17287.8|17263.8|17289.4|17265.4|17286.7|17262.7|0
1617148200000|2021-03-30 23:50:00|17287|17263|17287|17263|17288.6|17264.6|17284.5|17260.5|0
1617148500000|2021-03-30 23:55:00|17286.2|17262.2|17289.5|17265.5|17291|17267|17285.3|17261.3|0
1617148800000|2021-03-31 00:00:00|17290.3|17266.3|17284.7|17260.7|17290.3|17266.3|17282.1|17258.1|0
1617149100000|2021-03-31 00:05:00|17283.9|17259.9|17282|17258|17286.3|17262.3|17280.5|17256.5|0
1617149400000|2021-03-31 00:10:00|17282.8|17258.8|17283.6|17259.6|17285.3|17261.3|17282|17258|0
1617149700000|2021-03-31 00:15:00|17282.8|17258.8|17275.4|17251.4|17283.6|17259.6|17271.9|17247.9|0
1617150000000|2021-03-31 00:20:00|17275.1|17251.1|17282|17258|17282.4|17258.4|17273.1|17249.1|0
1617150300000|2021-03-31 00:25:00|17282.2|17258.2|17293.3|17269.3|17295.5|17271.5|17278.5|17254.5|0
1617150600000|2021-03-31 00:30:00|17293.7|17269.7|17298|17274|17300.6|17276.6|17293.7|17269.7|0
1617150900000|2021-03-31 00:35:00|17299.1|17275.1|17305.9|17281.9|17306.3|17282.3|17297.6|17273.6|0
1617151200000|2021-03-31 00:40:00|17306.3|17282.3|17306|17282|17306.8|17282.8|17302.9|17278.9|0
1617151500000|2021-03-31 00:45:00|17305.6|17281.6|17303.7|17279.7|17305.6|17281.6|17299.9|17275.9|0
1617151800000|2021-03-31 00:50:00|17303.3|17279.3|17302.9|17278.9|17306|17282|17302.5|17278.5|0
1617152100000|2021-03-31 00:55:00|17303.3|17279.3|17305.6|17281.6|17306|17282|17302.1|17278.1|0
1617152400000|2021-03-31 01:00:00|17288|17278|17301|17291|17312|17302|17288|17278|1986
1617152700000|2021-03-31 01:05:00|17300|17290|17316.5|17306.5|17317.5|17307.5|17300|17290|989
1617153000000|2021-03-31 01:10:00|17316|17306|17312.5|17302.5|17318|17308|17302|17292|933
1617153300000|2021-03-31 01:15:00|17313|17303|17380.5|17370.5|17382.5|17372.5|17313|17303|3249
1617153600000|2021-03-31 01:20:00|17380|17370|17346|17336|17383|17373|17346|17336|1890
1617153900000|2021-03-31 01:25:00|17345|17335|17316|17306|17346|17336|17316|17306|1446
1617154200000|2021-03-31 01:30:00|17312.5|17302.5|17297|17287|17334.5|17324.5|17271|17261|11308
1617154500000|2021-03-31 01:35:00|17295.5|17285.5|17238|17228|17297|17287|17236.5|17226.5|8702
1617154800000|2021-03-31 01:40:00|17237.5|17227.5|17185|17175|17237.5|17227.5|17183|17173|8179
1617155100000|2021-03-31 01:45:00|17186.5|17176.5|17193.5|17183.5|17193.5|17183.5|17166.5|17156.5|6634
1617155400000|2021-03-31 01:50:00|17191.5|17181.5|17167.5|17157.5|17191.5|17181.5|17138.5|17128.5|7240
1617155700000|2021-03-31 01:55:00|17166.5|17156.5|17128.5|17118.5|17167.5|17157.5|17128.5|17118.5|6523
1617156000000|2021-03-31 02:00:00|17129.5|17119.5|17127.5|17117.5|17137.5|17127.5|17104.5|17094.5|6568
1617156300000|2021-03-31 02:05:00|17128.5|17118.5|17135.5|17125.5|17139.5|17129.5|17098.5|17088.5|5901
1617156600000|2021-03-31 02:10:00|17133.5|17123.5|17109.5|17099.5|17134.5|17124.5|17094.5|17084.5|4183
1617156900000|2021-03-31 02:15:00|17110.5|17100.5|17135.5|17125.5|17136.5|17126.5|17096.5|17086.5|3000
1617157200000|2021-03-31 02:20:00|17136.5|17126.5|17121.5|17111.5|17139.5|17129.5|17107.5|17097.5|3191
1617157500000|2021-03-31 02:25:00|17120.5|17110.5|17128.5|17118.5|17136.5|17126.5|17110.5|17100.5|3164
1617157800000|2021-03-31 02:30:00|17127.5|17117.5|17066.5|17056.5|17127.5|17117.5|17066.5|17056.5|3680
1617158100000|2021-03-31 02:35:00|17067.5|17057.5|17078.5|17068.5|17078.5|17068.5|17052.5|17042.5|5202
1617158400000|2021-03-31 02:40:00|17077.5|17067.5|17110.5|17100.5|17114.5|17104.5|17066.5|17056.5|3020
1617158700000|2021-03-31 02:45:00|17112.5|17102.5|17082.5|17072.5|17112.5|17102.5|17079.5|17069.5|1716
1617159000000|2021-03-31 02:50:00|17080.5|17070.5|17065.5|17055.5|17082.5|17072.5|17063.5|17053.5|2168
1617159300000|2021-03-31 02:55:00|17064.5|17054.5|17065.5|17055.5|17099.5|17089.5|17061.5|17051.5|3754
1617159600000|2021-03-31 03:00:00|17063.5|17053.5|17093.5|17083.5|17096.5|17086.5|17030.5|17020.5|4753
1617159900000|2021-03-31 03:05:00|17094.5|17084.5|17113.5|17103.5|17118.5|17108.5|17087.5|17077.5|2843
1617160200000|2021-03-31 03:10:00|17114.5|17104.5|17128.5|17118.5|17132.5|17122.5|17094.5|17084.5|4003
1617160500000|2021-03-31 03:15:00|17131.5|17121.5|17108.5|17098.5|17134.5|17124.5|17100.5|17090.5|2555
1617160800000|2021-03-31 03:20:00|17109.5|17099.5|17099.5|17089.5|17117.5|17107.5|17088.5|17078.5|1851
1617161100000|2021-03-31 03:25:00|17101.5|17091.5|17128.5|17118.5|17133.5|17123.5|17101.5|17091.5|1783
1617161400000|2021-03-31 03:30:00|17131.5|17121.5|17127.5|17117.5|17134.5|17124.5|17125.5|17115.5|613
1617161700000|2021-03-31 03:35:00|17130.5|17120.5|17125.5|17115.5|17130.5|17120.5|17123.5|17113.5|310
1617162000000|2021-03-31 03:40:00|17126.5|17116.5|17129.5|17119.5|17132.5|17122.5|17125.5|17115.5|475
1617162300000|2021-03-31 03:45:00|17128.5|17118.5|17126.5|17116.5|17130.5|17120.5|17122.5|17112.5|418
1617162600000|2021-03-31 03:50:00|17125.5|17115.5|17121.5|17111.5|17128.5|17118.5|17119.5|17109.5|377
1617162900000|2021-03-31 03:55:00|17122.5|17112.5|17127.5|17117.5|17128.5|17118.5|17120.5|17110.5|303
1617163200000|2021-03-31 04:00:00|17126.5|17116.5|17130.5|17120.5|17130.5|17120.5|17124.5|17114.5|201
1617163500000|2021-03-31 04:05:00|17129.5|17119.5|17138.5|17128.5|17139.5|17129.5|17129.5|17119.5|275
1617163800000|2021-03-31 04:10:00|17137.5|17127.5|17142.5|17132.5|17142.5|17132.5|17137.5|17127.5|237
1617164100000|2021-03-31 04:15:00|17143.5|17133.5|17143.5|17133.5|17147.5|17137.5|17139.5|17129.5|291
1617164400000|2021-03-31 04:20:00|17144.5|17134.5|17141.5|17131.5|17144.5|17134.5|17139.5|17129.5|204
1617164700000|2021-03-31 04:25:00|17140.5|17130.5|17140.5|17130.5|17141.5|17131.5|17136.5|17126.5|196
1617165000000|2021-03-31 04:30:00|17141.5|17131.5|17134.5|17124.5|17141.5|17131.5|17129.5|17119.5|242
1617165300000|2021-03-31 04:35:00|17133.5|17123.5|17137.5|17127.5|17139.5|17129.5|17132.5|17122.5|194
1617165600000|2021-03-31 04:40:00|17136.5|17126.5|17131.5|17121.5|17137.5|17127.5|17130.5|17120.5|184
1617165900000|2021-03-31 04:45:00|17132.5|17122.5|17129.5|17119.5|17134.5|17124.5|17128.5|17118.5|240
1617166200000|2021-03-31 04:50:00|17130.5|17120.5|17118.5|17108.5|17130.5|17120.5|17118.5|17108.5|366
1617166500000|2021-03-31 04:55:00|17120.5|17110.5|17117.5|17107.5|17121.5|17111.5|17116.5|17106.5|344
1617166800000|2021-03-31 05:00:00|17118.5|17108.5|17101.5|17091.5|17118.5|17108.5|17082.5|17072.5|2644
1617167100000|2021-03-31 05:05:00|17098.5|17088.5|17105.5|17095.5|17110.5|17100.5|17081.5|17071.5|1854
1617167400000|2021-03-31 05:10:00|17107.5|17097.5|17097.5|17087.5|17112.5|17102.5|17089.5|17079.5|1501
1617167700000|2021-03-31 05:15:00|17095.5|17085.5|17117.5|17107.5|17121.5|17111.5|17094.5|17084.5|1890
1617168000000|2021-03-31 05:20:00|17116.5|17106.5|17143.5|17133.5|17155.5|17145.5|17116.5|17106.5|3446
1617168300000|2021-03-31 05:25:00|17144.5|17134.5|17131.5|17121.5|17147.5|17137.5|17119.5|17109.5|2229
1617168600000|2021-03-31 05:30:00|17129.5|17119.5|17132.5|17122.5|17141.5|17131.5|17112.5|17102.5|2173
1617168900000|2021-03-31 05:35:00|17133.5|17123.5|17147.5|17137.5|17169.5|17159.5|17132.5|17122.5|3263
1617169200000|2021-03-31 05:40:00|17146.5|17136.5|17129.5|17119.5|17147.5|17137.5|17122.5|17112.5|1544
1617169500000|2021-03-31 05:45:00|17128.5|17118.5|17139.5|17129.5|17153.5|17143.5|17124.5|17114.5|1375
1617169800000|2021-03-31 05:50:00|17140.5|17130.5|17120.5|17110.5|17141.5|17131.5|17112.5|17102.5|1895
1617170100000|2021-03-31 05:55:00|17121.5|17111.5|17158.5|17148.5|17162.5|17152.5|17121.5|17111.5|1875
1617170400000|2021-03-31 06:00:00|17157.5|17147.5|17141.5|17131.5|17158.5|17148.5|17135.5|17125.5|2657
1617170700000|2021-03-31 06:05:00|17139.5|17129.5|17119.5|17109.5|17142.5|17132.5|17112.5|17102.5|1939
1617171000000|2021-03-31 06:10:00|17118.5|17108.5|17119.5|17109.5|17132.5|17122.5|17112.5|17102.5|2023
1617171300000|2021-03-31 06:15:00|17120.5|17110.5|17137.5|17127.5|17139.5|17129.5|17115.5|17105.5|1317
1617171600000|2021-03-31 06:20:00|17138.5|17128.5|17134.5|17124.5|17149.5|17139.5|17132.5|17122.5|1806
1617171900000|2021-03-31 06:25:00|17133.5|17123.5|17141.5|17131.5|17145.5|17135.5|17122.5|17112.5|1462
1617172200000|2021-03-31 06:30:00|17137.5|17127.5|17154.5|17144.5|17159.5|17149.5|17136.5|17126.5|2178
1617172500000|2021-03-31 06:35:00|17157.5|17147.5|17154.5|17144.5|17158.5|17148.5|17134.5|17124.5|1323
1617172800000|2021-03-31 06:40:00|17153.5|17143.5|17147.5|17137.5|17158.5|17148.5|17140.5|17130.5|2506
1617173100000|2021-03-31 06:45:00|17160.5|17150.5|17158.5|17148.5|17160.5|17150.5|17150.5|17140.5|5465
1617173400000|2021-03-31 06:50:00|17157.5|17147.5|17169.5|17159.5|17172.5|17162.5|17147.5|17137.5|3758
1617173700000|2021-03-31 06:55:00|17171.5|17161.5|17193.5|17183.5|17199.5|17189.5|17165.5|17155.5|7780
1617174000000|2021-03-31 07:00:00|17191.5|17182.5|17174.5|17162.5|17194.5|17183.5|17159.5|17148.5|2365
1617174300000|2021-03-31 07:05:00|17173.5|17163.5|17182.5|17170.5|17182.5|17171.5|17166.5|17154.5|709
1617174600000|2021-03-31 07:10:00|17180.5|17169.5|17190.5|17178.5|17194.5|17182.5|17180.5|17169.5|1298
1617174900000|2021-03-31 07:15:00|17189.5|17177.5|17185.5|17174.5|17192.5|17180.5|17182.5|17170.5|584
1617175200000|2021-03-31 07:20:00|17186.5|17173.5|17176.5|17164.5|17186.5|17175.5|17174.5|17163.5|581
1617175500000|2021-03-31 07:25:00|17175.5|17163.5|17164.5|17152.5|17176.5|17164.5|17163.5|17152.5|526
1617175800000|2021-03-31 07:30:00|17163.5|17153.5|17154.5|17143.5|17166.5|17155.5|17151.5|17140.5|1064
1617176100000|2021-03-31 07:35:00|17153.5|17142.5|17152.5|17140.5|17158.5|17146.5|17147.5|17136.5|454
1617176400000|2021-03-31 07:40:00|17151.5|17139.5|17152.5|17140.5|17153.5|17141.5|17143.5|17132.5|449
1617176700000|2021-03-31 07:45:00|17151.5|17143.5|17144.5|17132.5|17157.5|17145.5|17143.5|17132.5|497
1617177000000|2021-03-31 07:50:00|17145.5|17131.5|17164.5|17152.5|17166.5|17154.5|17143.5|17131.5|1060
1617177300000|2021-03-31 07:55:00|17165.5|17153.5|17180.5|17169.5|17181.5|17170.5|17163.5|17152.5|1215
1617177600000|2021-03-31 08:00:00|17181.5|17168.5|17192.5|17180.5|17193.5|17181.5|17175.5|17163.5|1316
1617177900000|2021-03-31 08:05:00|17191.5|17182.5|17184.5|17172.5|17194.5|17183.5|17176.5|17164.5|1397
1617178200000|2021-03-31 08:10:00|17185.5|17173.5|17183.5|17171.5|17188.5|17177.5|17181.5|17170.5|934
1617178500000|2021-03-31 08:15:00|17181.5|17170.5|17181.5|17169.5|17185.5|17173.5|17176.5|17164.5|1501
1617178800000|2021-03-31 08:20:00|17182.5|17170.5|17184.5|17173.5|17187.5|17176.5|17178.5|17167.5|1455
1617179100000|2021-03-31 08:25:00|17185.5|17172.5|17166.5|17155.5|17188.5|17177.5|17165.5|17154.5|1713
1617179400000|2021-03-31 08:30:00|17178.3|17154.3|17173.6|17149.6|17180.5|17156.5|17165.5|17141.5|0
1617179700000|2021-03-31 08:35:00|17173.1|17149.1|17165.8|17141.8|17173.1|17149.1|17157.7|17133.7|2623
1617180000000|2021-03-31 08:40:00|17165.6|17141.6|17147.8|17123.8|17166.1|17142.1|17146.7|17122.7|0
1617180300000|2021-03-31 08:45:00|17147.6|17123.6|17150.3|17126.3|17153.3|17129.3|17143.8|17119.8|0
1617180600000|2021-03-31 08:50:00|17149.9|17125.9|17161.3|17137.3|17161.3|17137.3|17149.9|17125.9|0
1617180900000|2021-03-31 08:55:00|17161.7|17137.7|17164.3|17140.3|17166.8|17142.8|17160.9|17136.9|0
1617181200000|2021-03-31 09:00:00|17181.5|17163.5|17181.5|17170.5|17186.5|17174.5|17175.5|17163.5|450
1617181500000|2021-03-31 09:05:00|17182.5|17171.5|17185.5|17174.5|17195.5|17183.5|17182.5|17170.5|358
1617181800000|2021-03-31 09:10:00|17184.5|17173.5|17183.5|17171.5|17187.5|17175.5|17181.5|17170.5|114
1617182100000|2021-03-31 09:15:00|17184.5|17172.5|17183.5|17171.5|17186.5|17174.5|17182.5|17170.5|144
1617182400000|2021-03-31 09:20:00|17182.5|17172.5|17184.5|17172.5|17186.5|17175.5|17182.5|17171.5|92
1617182700000|2021-03-31 09:25:00|17183.5|17173.5|17186.5|17174.5|17186.5|17175.5|17182.5|17171.5|60
1617183000000|2021-03-31 09:30:00|17185.5|17173.5|17179.5|17168.5|17185.5|17173.5|17176.5|17165.5|98
1617183300000|2021-03-31 09:35:00|17178.5|17167.5|17187.5|17176.5|17188.5|17177.5|17178.5|17167.5|223
1617183600000|2021-03-31 09:40:00|17188.5|17177.5|17190.5|17178.5|17191.5|17179.5|17186.5|17175.5|192
1617183900000|2021-03-31 09:45:00|17189.5|17179.5|17194.5|17183.5|17196.5|17185.5|17188.5|17177.5|205
1617184200000|2021-03-31 09:50:00|17195.5|17184.5|17194.5|17183.5|17196.5|17184.5|17192.5|17181.5|155
1617184500000|2021-03-31 09:55:00|17193.5|17182.5|17195.5|17184.5|17195.5|17184.5|17190.5|17178.5|129
1617184800000|2021-03-31 10:00:00|17196.5|17183.5|17196.5|17184.5|17197.5|17185.5|17193.5|17182.5|149
1617185100000|2021-03-31 10:05:00|17197.5|17185.5|17192.5|17181.5|17197.5|17186.5|17191.5|17180.5|162
1617185400000|2021-03-31 10:10:00|17193.5|17182.5|17193.5|17182.5|17196.5|17184.5|17192.5|17181.5|127
1617185700000|2021-03-31 10:15:00|17194.5|17183.5|17193.5|17181.5|17195.5|17184.5|17191.5|17180.5|168
1617186000000|2021-03-31 10:20:00|17194.5|17182.5|17194.5|17182.5|17196.5|17184.5|17192.5|17180.5|74
1617186300000|2021-03-31 10:25:00|17193.5|17181.5|17193.5|17182.5|17194.5|17182.5|17192.5|17180.5|45
1617186600000|2021-03-31 10:30:00|17194.5|17183.5|17194.5|17182.5|17195.5|17183.5|17191.5|17180.5|93
1617186900000|2021-03-31 10:35:00|17193.5|17181.5|17193.5|17181.5|17194.5|17182.5|17192.5|17181.5|34
1617187200000|2021-03-31 10:40:00|17194.5|17182.5|17196.5|17185.5|17197.5|17185.5|17192.5|17181.5|97
1617187500000|2021-03-31 10:45:00|17197.5|17186.5|17196.5|17184.5|17198.5|17186.5|17195.5|17184.5|101
1617187800000|2021-03-31 10:50:00|17197.5|17185.5|17196.5|17185.5|17198.5|17186.5|17195.5|17184.5|41
1617188100000|2021-03-31 10:55:00|17197.5|17186.5|17198.5|17187.5|17198.5|17187.5|17196.5|17184.5|36
1617188400000|2021-03-31 11:00:00|17199.5|17188.5|17206.5|17195.5|17208.5|17197.5|17198.5|17186.5|285
1617188700000|2021-03-31 11:05:00|17207.5|17196.5|17211.5|17199.5|17211.5|17200.5|17206.5|17194.5|98
1617189000000|2021-03-31 11:10:00|17210.5|17198.5|17209.5|17198.5|17211.5|17200.5|17208.5|17196.5|76
1617189300000|2021-03-31 11:15:00|17208.5|17197.5|17213.5|17202.5|17214.5|17202.5|17208.5|17197.5|57
1617189600000|2021-03-31 11:20:00|17214.5|17203.5|17213.5|17202.5|17216.5|17205.5|17210.5|17199.5|120
1617189900000|2021-03-31 11:25:00|17214.5|17201.5|17214.5|17203.5|17215.5|17203.5|17213.5|17201.5|46
1617190200000|2021-03-31 11:30:00|17215.5|17204.5|17218.5|17207.5|17218.5|17207.5|17214.5|17203.5|57
1617190500000|2021-03-31 11:35:00|17217.5|17206.5|17223.5|17212.5|17224.5|17213.5|17217.5|17206.5|76
1617190800000|2021-03-31 11:40:00|17224.5|17213.5|17222.5|17211.5|17224.5|17213.5|17221.5|17209.5|115
1617191100000|2021-03-31 11:45:00|17223.5|17212.5|17226.5|17215.5|17226.5|17215.5|17223.5|17212.5|111
1617191400000|2021-03-31 11:50:00|17227.5|17216.5|17221.5|17210.5|17227.5|17216.5|17221.5|17210.5|122
1617191700000|2021-03-31 11:55:00|17222.5|17209.5|17220.5|17208.5|17222.5|17210.5|17219.5|17207.5|98
1617192000000|2021-03-31 12:00:00|17221.5|17209.5|17221.5|17209.5|17223.5|17212.5|17220.5|17208.5|72
1617192300000|2021-03-31 12:05:00|17222.5|17210.5|17221.5|17210.5|17222.5|17211.5|17221.5|17209.5|34
1617192600000|2021-03-31 12:10:00|17222.5|17211.5|17219.5|17207.5|17223.5|17211.5|17219.5|17207.5|64
1617192900000|2021-03-31 12:15:00|17218.5|17206.5|17222.5|17210.5|17224.5|17212.5|17215.5|17204.5|133
1617193200000|2021-03-31 12:20:00|17221.5|17211.5|17216.5|17205.5|17223.5|17212.5|17216.5|17204.5|83
1617193500000|2021-03-31 12:25:00|17215.5|17204.5|17214.5|17203.5|17217.5|17205.5|17213.5|17202.5|85
1617193800000|2021-03-31 12:30:00|17215.5|17204.5|17226.5|17214.5|17226.5|17214.5|17214.5|17204.5|338
1617194100000|2021-03-31 12:35:00|17225.5|17215.5|17228.5|17216.5|17229.5|17218.5|17222.5|17211.5|267
1617194400000|2021-03-31 12:40:00|17227.5|17215.5|17229.5|17217.5|17230.5|17219.5|17224.5|17213.5|393
1617194700000|2021-03-31 12:45:00|17230.5|17218.5|17220.5|17209.5|17231.5|17220.5|17220.5|17209.5|462
1617195000000|2021-03-31 12:50:00|17219.5|17208.5|17231.5|17220.5|17232.5|17221.5|17216.5|17205.5|561
1617195300000|2021-03-31 12:55:00|17230.5|17219.5|17233.5|17222.5|17238.5|17227.5|17229.5|17218.5|520
1617195600000|2021-03-31 13:00:00|17235.5|17221.5|17233.5|17221.5|17237.5|17226.5|17233.5|17221.5|234
1617195900000|2021-03-31 13:05:00|17232.5|17222.5|17227.5|17215.5|17232.5|17222.5|17227.5|17215.5|159
1617196200000|2021-03-31 13:10:00|17226.5|17216.5|17229.5|17218.5|17229.5|17218.5|17224.5|17213.5|193
1617196500000|2021-03-31 13:15:00|17230.5|17219.5|17234.5|17222.5|17234.5|17223.5|17229.5|17218.5|183
1617196800000|2021-03-31 13:20:00|17233.5|17223.5|17233.5|17222.5|17234.5|17223.5|17231.5|17219.5|91
1617197100000|2021-03-31 13:25:00|17234.5|17223.5|17240.5|17228.5|17242.5|17231.5|17233.5|17222.5|244
1617197400000|2021-03-31 13:30:00|17239.5|17227.5|17243.5|17231.5|17251.5|17240.5|17235.5|17224.5|1073
1617197700000|2021-03-31 13:35:00|17244.5|17232.5|17242.5|17230.5|17247.5|17236.5|17239.5|17228.5|516
1617198000000|2021-03-31 13:40:00|17243.5|17231.5|17237.5|17225.5|17244.5|17232.5|17236.5|17224.5|308
1617198300000|2021-03-31 13:45:00|17238.5|17226.5|17241.5|17230.5|17244.5|17233.5|17233.5|17222.5|305
1617198600000|2021-03-31 13:50:00|17242.5|17229.5|17240.5|17229.5|17246.5|17234.5|17235.5|17224.5|256
1617198900000|2021-03-31 13:55:00|17241.5|17230.5|17238.5|17227.5|17243.5|17232.5|17238.5|17226.5|176
1617199200000|2021-03-31 14:00:00|17239.5|17228.5|17243.5|17232.5|17250.5|17239.5|17238.5|17227.5|487
1617199500000|2021-03-31 14:05:00|17244.5|17233.5|17253.5|17242.5|17254.5|17243.5|17244.5|17232.5|300
1617199800000|2021-03-31 14:10:00|17254.5|17241.5|17252.5|17240.5|17254.5|17242.5|17249.5|17238.5|92
1617200100000|2021-03-31 14:15:00|17251.5|17241.5|17254.5|17242.5|17254.5|17243.5|17250.5|17238.5|131
1617200400000|2021-03-31 14:20:00|17253.5|17243.5|17254.5|17242.5|17257.5|17245.5|17251.5|17240.5|168
1617200700000|2021-03-31 14:25:00|17255.5|17243.5|17259.5|17248.5|17262.5|17251.5|17253.5|17242.5|256
1617201000000|2021-03-31 14:30:00|17260.5|17249.5|17258.5|17247.5|17261.5|17249.5|17255.5|17244.5|155
1617201300000|2021-03-31 14:35:00|17257.5|17246.5|17263.5|17252.5|17264.5|17252.5|17257.5|17246.5|146
1617201600000|2021-03-31 14:40:00|17264.5|17253.5|17273.5|17261.5|17273.5|17262.5|17263.5|17252.5|242
1617201900000|2021-03-31 14:45:00|17272.5|17262.5|17276.5|17265.5|17276.5|17265.5|17269.5|17258.5|289
1617202200000|2021-03-31 14:50:00|17277.5|17266.5|17276.5|17264.5|17280.5|17269.5|17275.5|17264.5|241
1617202500000|2021-03-31 14:55:00|17277.5|17265.5|17276.5|17264.5|17280.5|17268.5|17276.5|17264.5|129
1617202800000|2021-03-31 15:00:00|17275.5|17265.5|17276.5|17265.5|17281.5|17269.5|17273.5|17262.5|247
1617203100000|2021-03-31 15:05:00|17277.5|17264.5|17272.5|17261.5|17279.5|17267.5|17271.5|17260.5|179
1617203400000|2021-03-31 15:10:00|17273.5|17262.5|17271.5|17259.5|17274.5|17263.5|17269.5|17257.5|129
1617203700000|2021-03-31 15:15:00|17272.5|17260.5|17265.5|17254.5|17273.5|17262.5|17265.5|17254.5|254
1617204000000|2021-03-31 15:20:00|17266.5|17255.5|17263.5|17252.5|17267.5|17255.5|17261.5|17250.5|121
1617204300000|2021-03-31 15:25:00|17262.5|17251.5|17261.5|17249.5|17267.5|17256.5|17261.5|17249.5|193
1617204600000|2021-03-31 15:30:00|17260.5|17248.5|17257.5|17245.5|17261.5|17250.5|17253.5|17242.5|240
1617204900000|2021-03-31 15:35:00|17258.5|17246.5|17267.5|17255.5|17268.5|17257.5|17256.5|17245.5|181
1617205200000|2021-03-31 15:40:00|17266.5|17256.5|17266.5|17254.5|17268.5|17257.5|17264.5|17253.5|65
1617205500000|2021-03-31 15:45:00|17267.5|17255.5|17268.5|17256.5|17271.5|17259.5|17265.5|17254.5|70
1617205800000|2021-03-31 15:50:00|17267.5|17255.5|17267.5|17255.5|17270.5|17258.5|17263.5|17252.5|150
1617206100000|2021-03-31 15:55:00|17266.5|17256.5|17267.5|17256.5|17269.5|17257.5|17263.5|17252.5|92
1617206400000|2021-03-31 16:00:00|17268.5|17257.5|17275.5|17263.5|17275.5|17264.5|17267.5|17256.5|177
1617206700000|2021-03-31 16:05:00|17276.5|17264.5|17286.5|17274.5|17286.5|17274.5|17276.5|17264.5|470
1617207000000|2021-03-31 16:10:00|17285.5|17273.5|17287.5|17275.5|17287.5|17276.5|17283.5|17272.5|179
1617207300000|2021-03-31 16:15:00|17288.5|17276.5|17290.5|17279.5|17290.5|17279.5|17287.5|17276.5|214
1617207600000|2021-03-31 16:20:00|17289.5|17278.5|17292.5|17281.5|17293.5|17281.5|17288.5|17277.5|201
1617207900000|2021-03-31 16:25:00|17291.5|17280.5|17289.5|17278.5|17293.5|17281.5|17288.5|17277.5|145
1617208200000|2021-03-31 16:30:00|17290.5|17279.5|17290.5|17279.5|17291.5|17280.5|17289.5|17277.5|159
1617208500000|2021-03-31 16:35:00|17291.5|17280.5|17291.5|17280.5|17292.5|17281.5|17290.5|17279.5|63
1617208800000|2021-03-31 16:40:00|17290.5|17279.5|17291.5|17280.5|17292.5|17281.5|17289.5|17278.5|152
1617209100000|2021-03-31 16:45:00|17292.5|17279.5|17291.5|17280.5|17293.5|17282.5|17290.5|17278.5|62
1617209400000|2021-03-31 16:50:00|17290.5|17279.5|17291.5|17280.5|17292.5|17281.5|17290.5|17279.5|62
1617209700000|2021-03-31 16:55:00|17292.5|17281.5|17292.5|17281.5|17292.5|17281.5|17291.5|17279.5|46
1617210000000|2021-03-31 17:00:00|17293.5|17280.5|17292.5|17280.5|17294.5|17282.5|17291.5|17280.5|118
1617210300000|2021-03-31 17:05:00|17293.5|17281.5|17293.5|17281.5|17293.5|17282.5|17291.5|17280.5|93
1617210600000|2021-03-31 17:10:00|17292.5|17282.5|17297.5|17285.5|17297.5|17286.5|17292.5|17281.5|159
1617210900000|2021-03-31 17:15:00|17296.5|17286.5|17298.5|17286.5|17299.5|17288.5|17296.5|17284.5|71
1617211200000|2021-03-31 17:20:00|17297.5|17285.5|17299.5|17287.5|17299.5|17288.5|17296.5|17285.5|51
1617211500000|2021-03-31 17:25:00|17298.5|17286.5|17297.5|17286.5|17299.5|17287.5|17296.5|17285.5|42
1617211800000|2021-03-31 17:30:00|17296.5|17285.5|17299.5|17287.5|17299.5|17288.5|17296.5|17285.5|15
1617212100000|2021-03-31 17:35:00|17298.5|17288.5|17296.5|17285.5|17299.5|17288.5|17296.5|17284.5|44
1617212400000|2021-03-31 17:40:00|17297.5|17286.5|17293.5|17281.5|17297.5|17286.5|17291.5|17280.5|72
1617212700000|2021-03-31 17:45:00|17292.5|17282.5|17293.5|17282.5|17294.5|17283.5|17291.5|17280.5|50
1617213000000|2021-03-31 17:50:00|17294.5|17283.5|17295.5|17284.5|17295.5|17284.5|17294.5|17282.5|80
1617213300000|2021-03-31 17:55:00|17296.5|17285.5|17294.5|17283.5|17297.5|17286.5|17294.5|17283.5|60
1617213600000|2021-03-31 18:00:00|17295.5|17284.5|17295.5|17283.5|17296.5|17284.5|17292.5|17281.5|36
1617213900000|2021-03-31 18:05:00|17294.5|17282.5|17295.5|17283.5|17296.5|17284.5|17292.5|17281.5|51
1617214200000|2021-03-31 18:10:00|17294.5|17284.5|17291.5|17279.5|17294.5|17284.5|17289.5|17278.5|42
1617214500000|2021-03-31 18:15:00|17290.5|17280.5|17291.5|17279.5|17292.5|17280.5|17289.5|17278.5|27
1617214800000|2021-03-31 18:20:00|17290.5|17280.5|17291.5|17279.5|17294.5|17282.5|17290.5|17278.5|53
1617215100000|2021-03-31 18:25:00|17290.5|17280.5|17293.5|17281.5|17293.5|17282.5|17290.5|17278.5|33
1617215400000|2021-03-31 18:30:00|17294.5|17282.5|17294.5|17282.5|17296.5|17285.5|17293.5|17281.5|59
1617215700000|2021-03-31 18:35:00|17293.5|17283.5|17294.5|17282.5|17294.5|17283.5|17292.5|17281.5|50
1617216000000|2021-03-31 18:40:00|17293.5|17281.5|17293|17283|17294.5|17284|17289.5|17277.5|271
1617216300000|2021-03-31 18:45:00|17293.5|17283.5|17291.5|17281.5|17295.5|17285.5|17290|17280|133
1617216600000|2021-03-31 18:50:00|17292|17282|17291|17281|17292|17282|17289|17279|69
1617216900000|2021-03-31 18:55:00|17290.5|17280.5|17279.5|17269.5|17291.5|17281.5|17278.5|17268.5|193
1617217200000|2021-03-31 19:00:00|17279|17269|17279.5|17269.5|17282|17272|17276.5|17266.5|177
1617217500000|2021-03-31 19:05:00|17279|17269|17281|17271|17281.5|17271.5|17278|17268|92
1617217800000|2021-03-31 19:10:00|17281.5|17271.5|17282|17272|17283.5|17273.5|17278.5|17268.5|111
1617218100000|2021-03-31 19:15:00|17283|17273|17284.5|17274.5|17285.5|17275.5|17281|17271|117
1617218400000|2021-03-31 19:20:00|17284|17274|17285.5|17275.5|17286.5|17276.5|17284|17274|49
1617218700000|2021-03-31 19:25:00|17285|17275|17281.5|17271.5|17287.5|17277.5|17280|17270|95
1617219000000|2021-03-31 19:30:00|17281|17271|17283.5|17273.5|17285|17275|17281|17271|279
1617219300000|2021-03-31 19:35:00|17284|17274|17279.5|17269.5|17284|17274|17279|17269|64
1617219600000|2021-03-31 19:40:00|17279|17269|17274|17264|17279.5|17269.5|17274|17264|129
1617219900000|2021-03-31 19:45:00|17273.5|17263.5|17275.5|17265.5|17275.5|17265.5|17271|17261|118
1617220200000|2021-03-31 19:50:00|17276|17266|17271.5|17261.5|17279.5|17269.5|17270|17260|342
1617220500000|2021-03-31 19:55:00|17270.5|17260.5|17256.5|17246.5|17271.5|17261.5|17256.5|17246.5|489
1617220800000|2021-03-31 20:00:00|17255.5|17245.5|17249|17239|17262.5|17252.5|17249|17239|301
1617221100000|2021-03-31 20:05:00|17248.5|17238.5|17250.5|17240.5|17254|17244|17247.5|17237.5|104
1617221400000|2021-03-31 20:10:00|17250|17240|17253|17243|17255.5|17245.5|17249.5|17239.5|186
1617221700000|2021-03-31 20:15:00|17251|17241|17253.5|17243.5|17254|17244|17249|17239|55
1617222000000|2021-03-31 20:20:00|17255|17245|17256|17246|17257.5|17247.5|17255|17245|15
1617222300000|2021-03-31 20:25:00|17255.5|17245.5|17253|17243|17258.5|17248.5|17252.5|17242.5|74
1617222600000|2021-03-31 20:30:00|17252.5|17242.5|17252.5|17242.5|17252.5|17242.5|17252|17242|16
1617222900000|2021-03-31 20:35:00|17253|17243|17256.5|17246.5|17256.5|17246.5|17252.5|17242.5|10
1617223200000|2021-03-31 20:40:00|17255|17245|17256|17246|17256.5|17246.5|17255|17245|31
1617223500000|2021-03-31 20:45:00|17255.5|17245.5|17257|17247|17257|17247|17255|17245|21
1617223800000|2021-03-31 20:50:00|17256.5|17246.5|17256.5|17246.5|17256.5|17246.5|17255.5|17245.5|8
1617224100000|2021-03-31 20:55:00|17255|17245|17257|17247|17257|17247|17254.5|17244.5|34
1617224400000|2021-03-31 21:00:00|17256.5|17246.5|17257.5|17247.5|17257.5|17247.5|17256.5|17246.5|1
1617224700000|2021-03-31 21:05:00|17257|17247|17256.5|17246.5|17257|17247|17256.5|17246.5|1
1617225000000|2021-03-31 21:10:00|17256|17246|17256.5|17246.5|17256.5|17246.5|17254.5|17244.5|7
1617225300000|2021-03-31 21:15:00|17260.8|17236.8|17261.4|17237.4|17261.4|17237.4|17260.8|17236.8|0
1617225600000|2021-03-31 21:20:00|17261.7|17237.7|17260.9|17236.9|17261.7|17237.7|17260.6|17236.6|0
1617225900000|2021-03-31 21:25:00|17260.1|17236.1|17260.4|17236.4|17260.6|17236.6|17260.1|17236.1|0
1617226200000|2021-03-31 21:30:00|17260.3|17236.3|17261.9|17237.9|17261.9|17237.9|17260.3|17236.3|0
1617226500000|2021-03-31 21:35:00|17261.7|17237.7|17261.7|17237.7|17262.3|17238.3|17261.1|17237.1|0
1617226800000|2021-03-31 21:40:00|17261.9|17237.9|17261.2|17237.2|17262|17238|17260.8|17236.8|0
1617227100000|2021-03-31 21:45:00|17261.6|17237.6|17261.2|17237.2|17261.6|17237.6|17261.2|17237.2|0
1617227400000|2021-03-31 21:50:00|17261|17237|17262.7|17238.7|17262.8|17238.8|17260.9|17236.9|0
1617227700000|2021-03-31 21:55:00|17262.4|17238.4|17262.6|17238.6|17262.9|17238.9|17262.1|17238.1|0
1617228000000|2021-03-31 22:00:00|17265.5|17241.5|17271.6|17247.6|17271.6|17247.6|17265.1|17241.1|0
1617228300000|2021-03-31 22:05:00|17272.4|17248.4|17267.7|17243.7|17272.4|17248.4|17266.1|17242.1|0
1617228600000|2021-03-31 22:10:00|17268.5|17244.5|17270.1|17246.1|17271|17247|17267.7|17243.7|0
1617228900000|2021-03-31 22:15:00|17273.4|17249.4|17271.8|17247.8|17274.2|17250.2|17271|17247|0
1617229200000|2021-03-31 22:20:00|17272.2|17248.2|17271.8|17247.8|17275|17251|17271|17247|0
1617229500000|2021-03-31 22:25:00|17271|17247|17271|17247|17271|17247|17270.1|17246.1|0
1617229800000|2021-03-31 22:30:00|17271.8|17247.8|17270.1|17246.1|17271.8|17247.8|17270.1|17246.1|0
1617230100000|2021-03-31 22:35:00|17271|17247|17269.3|17245.3|17271|17247|17267.7|17243.7|0
1617230400000|2021-03-31 22:40:00|17268.5|17244.5|17293.7|17269.7|17293.7|17269.7|17268.5|17244.5|0
1617230700000|2021-03-31 22:45:00|17302.7|17278.7|17305.1|17281.1|17305.1|17281.1|17302.7|17278.7|0
1617231000000|2021-03-31 22:50:00|17304.7|17280.7|17300.9|17276.9|17304.7|17280.7|17300.9|17276.9|0
1617231300000|2021-03-31 22:55:00|17301.7|17277.7|17302.5|17278.5|17302.5|17278.5|17300.9|17276.9|0
1617231600000|2021-03-31 23:00:00|17302.9|17278.9|17296.4|17272.4|17303.3|17279.3|17296.1|17272.1|0
1617231900000|2021-03-31 23:05:00|17297.2|17273.2|17298.8|17274.8|17298.8|17274.8|17294.7|17270.7|0
1617232200000|2021-03-31 23:10:00|17299.6|17275.6|17307.6|17283.6|17308|17284|17292.3|17268.3|0
1617232500000|2021-03-31 23:15:00|17306.8|17282.8|17313.3|17289.3|17313.3|17289.3|17306|17282|0
1617232800000|2021-03-31 23:20:00|17312.5|17288.5|17311.5|17287.5|17313.7|17289.7|17311.1|17287.1|0
1617233100000|2021-03-31 23:25:00|17311.9|17287.9|17311.9|17287.9|17314.3|17290.3|17311.1|17287.1|0
1617233400000|2021-03-31 23:30:00|17312.2|17288.2|17313.8|17289.8|17314.6|17290.6|17312.2|17288.2|0
1617233700000|2021-03-31 23:35:00|17313|17289|17314.8|17290.8|17314.8|17290.8|17312.2|17288.2|0
1617234000000|2021-03-31 23:40:00|17314|17290|17317.5|17293.5|17318.1|17294.1|17314|17290|0
1617234300000|2021-03-31 23:45:00|17317.1|17293.1|17315.1|17291.1|17317.9|17293.9|17314.3|17290.3|0
1617234600000|2021-03-31 23:50:00|17314.3|17290.3|17318.5|17294.5|17318.5|17294.5|17314.3|17290.3|0
1617234900000|2021-03-31 23:55:00|17317.7|17293.7|17320.1|17296.1|17320.1|17296.1|17316.8|17292.8|0
1617235200000|2021-04-01 00:00:00|17319.3|17295.3|17317.7|17293.7|17322.4|17298.4|17317.7|17293.7|0
1617235500000|2021-04-01 00:05:00|17316.9|17292.9|17324.7|17300.7|17325.5|17301.5|17312.7|17288.7|0
1617235800000|2021-04-01 00:10:00|17325.5|17301.5|17324.7|17300.7|17326.4|17302.4|17323.1|17299.1|0
1617236100000|2021-04-01 00:15:00|17325.5|17301.5|17324.8|17300.8|17328|17304|17319.9|17295.9|0
1617236400000|2021-04-01 00:20:00|17325|17301|17320.4|17296.4|17325.2|17301.2|17315|17291|0
1617236700000|2021-04-01 00:25:00|17320.8|17296.8|17322.2|17298.2|17323.9|17299.9|17320.2|17296.2|0
1617237000000|2021-04-01 00:30:00|17322.6|17298.6|17329.4|17305.4|17331.7|17307.7|17322.6|17298.6|0
1617237300000|2021-04-01 00:35:00|17331.6|17307.6|17332.8|17308.8|17336.7|17312.7|17329.1|17305.1|0
1617237600000|2021-04-01 00:40:00|17333.2|17309.2|17333.3|17309.3|17336.6|17312.6|17330.7|17306.7|0
1617237900000|2021-04-01 00:45:00|17332.2|17308.2|17331.9|17307.9|17334.1|17310.1|17330.7|17306.7|0
1617238200000|2021-04-01 00:50:00|17331.5|17307.5|17314.3|17290.3|17331.5|17307.5|17312|17288|0
1617238500000|2021-04-01 00:55:00|17314.5|17290.5|17306.6|17282.6|17315.1|17291.1|17296.2|17272.2|0
1617238800000|2021-04-01 01:00:00|17291|17281|17274.5|17264.5|17297.5|17287.5|17267|17257|2114
1617239100000|2021-04-01 01:05:00|17274|17264|17276|17266|17283.5|17273.5|17270|17260|705
1617239400000|2021-04-01 01:10:00|17275.5|17265.5|17282.5|17272.5|17289.5|17279.5|17271|17261|993
1617239700000|2021-04-01 01:15:00|17282|17272|17263|17253|17292|17282|17263|17253|1302
1617240000000|2021-04-01 01:20:00|17263.5|17253.5|17279|17269|17283|17273|17255.5|17245.5|1255
1617240300000|2021-04-01 01:25:00|17278.5|17268.5|17300|17290|17308.5|17298.5|17270|17260|2477
1617240600000|2021-04-01 01:30:00|17300.5|17290.5|17291|17281|17321|17311|17254.5|17244.5|13433
1617240900000|2021-04-01 01:35:00|17291.5|17281.5|17290|17280|17341|17331|17288|17278|5294
1617241200000|2021-04-01 01:40:00|17291.5|17281.5|17252.5|17242.5|17312|17302|17252.5|17242.5|4749
1617241500000|2021-04-01 01:45:00|17252|17242|17290|17280|17296|17286|17251|17241|4146
1617241800000|2021-04-01 01:50:00|17289|17279|17266|17256|17292|17282|17242|17232|3501
1617242100000|2021-04-01 01:55:00|17269|17259|17286|17276|17302|17292|17269|17259|3688
1617242400000|2021-04-01 02:00:00|17288|17278|17327|17317|17329|17319|17286|17276|5281
1617242700000|2021-04-01 02:05:00|17328|17318|17332|17322|17346|17336|17316|17306|3833
1617243000000|2021-04-01 02:10:00|17333|17323|17372|17362|17374|17364|17332|17322|4786
1617243300000|2021-04-01 02:15:00|17371|17361|17370|17360|17399|17389|17364|17354|5339
1617243600000|2021-04-01 02:20:00|17371|17361|17381|17371|17402|17392|17371|17361|4049
1617243900000|2021-04-01 02:25:00|17384|17374|17362|17352|17401|17391|17362|17352|3068
1617244200000|2021-04-01 02:30:00|17361|17351|17398|17388|17404|17394|17359|17349|2540
1617244500000|2021-04-01 02:35:00|17400|17390|17352|17342|17415|17405|17349|17339|3424
1617244800000|2021-04-01 02:40:00|17350|17340|17349|17339|17367|17357|17335|17325|1934
1617245100000|2021-04-01 02:45:00|17352|17342|17381|17371|17381|17371|17350|17340|3368
1617245400000|2021-04-01 02:50:00|17382|17372|17340|17330|17385|17375|17332|17322|4001
1617245700000|2021-04-01 02:55:00|17339|17329|17343|17333|17346|17336|17311|17301|3630
1617246000000|2021-04-01 03:00:00|17346|17336|17347|17337|17364|17354|17337|17327|2497
1617246300000|2021-04-01 03:05:00|17348|17338|17347|17337|17354|17344|17330|17320|1429
1617246600000|2021-04-01 03:10:00|17349|17339|17282|17272|17350|17340|17274|17264|3599
1617246900000|2021-04-01 03:15:00|17279|17269|17307|17297|17320|17310|17273|17263|3375
1617247200000|2021-04-01 03:20:00|17308|17298|17303|17293|17314|17304|17295|17285|1517
1617247500000|2021-04-01 03:25:00|17304|17294|17304|17294|17312|17302|17298|17288|1103
1617247800000|2021-04-01 03:30:00|17305|17295|17303|17293|17310|17300|17302|17292|225
1617248100000|2021-04-01 03:35:00|17304|17294|17307|17297|17310|17300|17304|17294|186
1617248400000|2021-04-01 03:40:00|17306|17296|17305|17295|17310|17300|17305|17295|108
1617248700000|2021-04-01 03:45:00|17307|17297|17308|17298|17309|17299|17305|17295|75
1617249000000|2021-04-01 03:50:00|17307|17297|17310|17300|17313|17303|17306|17296|107
1617249300000|2021-04-01 03:55:00|17312|17302|17314|17304|17316|17306|17311|17301|141
1617249600000|2021-04-01 04:00:00|17313|17303|17307|17297|17313|17303|17306|17296|120
1617249900000|2021-04-01 04:05:00|17308|17298|17313|17303|17316|17306|17308|17298|454
1617250200000|2021-04-01 04:10:00|17314|17304|17312|17302|17314|17304|17310|17300|121
1617250500000|2021-04-01 04:15:00|17314|17304|17315|17305|17316|17306|17312|17302|142
1617250800000|2021-04-01 04:20:00|17314|17304|17319|17309|17319|17309|17313|17303|107
1617251100000|2021-04-01 04:25:00|17318|17308|17311|17301|17318|17308|17310|17300|94
1617251400000|2021-04-01 04:30:00|17313|17303|17317|17307|17317|17307|17312|17302|36
1617251700000|2021-04-01 04:35:00|17316|17306|17315|17305|17319|17309|17313|17303|79
1617252000000|2021-04-01 04:40:00|17314|17304|17316|17306|17319|17309|17314|17304|72
1617252300000|2021-04-01 04:45:00|17315|17305|17312|17302|17317|17307|17310|17300|117
1617252600000|2021-04-01 04:50:00|17311|17301|17316|17306|17316|17306|17307|17297|123
1617252900000|2021-04-01 04:55:00|17312|17302|17315|17305|17317|17307|17309|17299|412
1617253200000|2021-04-01 05:00:00|17314|17304|17326|17316|17335|17325|17311|17301|3198
1617253500000|2021-04-01 05:05:00|17324|17314|17300|17290|17328|17318|17298|17288|2748
1617253800000|2021-04-01 05:10:00|17299|17289|17297|17287|17304|17294|17283|17273|1954
1617254100000|2021-04-01 05:15:00|17296|17286|17302|17292|17302|17292|17290|17280|1359
1617254400000|2021-04-01 05:20:00|17301|17291|17288|17278|17303|17293|17284|17274|1096
1617254700000|2021-04-01 05:25:00|17287|17277|17278|17268|17289|17279|17262|17252|1384
1617255000000|2021-04-01 05:30:00|17279|17269|17273|17263|17287|17277|17259|17249|1700
1617255300000|2021-04-01 05:35:00|17271|17261|17288|17278|17289|17279|17264|17254|1474
1617255600000|2021-04-01 05:40:00|17289|17279|17310|17300|17312|17302|17287|17277|2091
1617255900000|2021-04-01 05:45:00|17312|17302|17308|17298|17320|17310|17296|17286|1466
1617256200000|2021-04-01 05:50:00|17309|17299|17314|17304|17315|17305|17302|17292|956
1617256500000|2021-04-01 05:55:00|17313|17303|17307|17297|17317|17307|17300|17290|756
1617256800000|2021-04-01 06:00:00|17303|17293|17334|17324|17336|17326|17301|17291|1480
1617257100000|2021-04-01 06:05:00|17333|17323|17355|17345|17362|17352|17331|17321|2178
1617257400000|2021-04-01 06:10:00|17356|17346|17364|17354|17374|17364|17348|17338|1550
1617257700000|2021-04-01 06:15:00|17365|17355|17367|17357|17370|17360|17359|17349|1189
1617258000000|2021-04-01 06:20:00|17369|17359|17392|17382|17393|17383|17362|17352|1804
1617258300000|2021-04-01 06:25:00|17391|17381|17381|17371|17392|17382|17373|17363|1556
1617258600000|2021-04-01 06:30:00|17384|17374|17429|17419|17430|17420|17381|17371|3894
1617258900000|2021-04-01 06:35:00|17430|17420|17460|17450|17467|17457|17430|17420|5273
1617259200000|2021-04-01 06:40:00|17461|17451|17463|17453|17480|17470|17449|17439|5231
1617259500000|2021-04-01 06:45:00|17466|17456|17466|17456|17492|17482|17462|17452|4848
1617259800000|2021-04-01 06:50:00|17465|17455|17449|17439|17469|17459|17438|17428|2548
1617260100000|2021-04-01 06:55:00|17444|17434|17446|17436|17450|17440|17433|17423|3356
1617260400000|2021-04-01 07:00:00|17452|17434|17447|17435|17452|17440|17440|17428|2037
1617260700000|2021-04-01 07:05:00|17446|17436|17449|17438|17455|17444|17444|17432|401
1617261000000|2021-04-01 07:10:00|17450|17437|17441|17429|17451|17439|17440|17429|910
1617261300000|2021-04-01 07:15:00|17442|17430|17446|17434|17448|17437|17438|17427|299
1617261600000|2021-04-01 07:20:00|17445|17435|17454|17443|17454|17443|17442|17431|334
1617261900000|2021-04-01 07:25:00|17455|17444|17453|17442|17462|17450|17453|17442|471
1617262200000|2021-04-01 07:30:00|17454|17441|17459|17447|17459|17448|17452|17440|314
1617262500000|2021-04-01 07:35:00|17460|17448|17463|17451|17463|17452|17455|17444|380
1617262800000|2021-04-01 07:40:00|17462|17452|17475|17464|17475|17464|17462|17450|546
1617263100000|2021-04-01 07:45:00|17470|17458|17480|17469|17481|17469|17469|17457|601
1617263400000|2021-04-01 07:50:00|17481|17468|17480|17468|17482|17470|17472|17461|866
1617263700000|2021-04-01 07:55:00|17481|17469|17484|17472|17492|17481|17478|17466|1065
1617264000000|2021-04-01 08:00:00|17483|17473|17490|17478|17490|17478|17481|17470|782
1617264300000|2021-04-01 08:05:00|17489|17479|17503|17492|17505|17494|17489|17477|2344
1617264600000|2021-04-01 08:10:00|17504|17491|17483|17472|17508|17497|17473|17461|1853
1617264900000|2021-04-01 08:15:00|17484|17473|17481|17469|17493|17481|17475|17464|1581
1617265200000|2021-04-01 08:20:00|17482|17470|17473|17461|17484|17472|17467|17456|780
1617265500000|2021-04-01 08:25:00|17474|17462|17468|17456|17483|17471|17468|17455|1343
1617265800000|2021-04-01 08:30:00|17475.2|17451.2|17478.7|17454.7|17480.9|17456.9|17475.2|17451.2|0
1617266100000|2021-04-01 08:35:00|17480.9|17456.9|17475.6|17451.6|17481.3|17457.3|17473|17449|396
1617266400000|2021-04-01 08:40:00|17476|17452|17473.3|17449.3|17481.3|17457.3|17472.5|17448.5|0
1617266700000|2021-04-01 08:45:00|17473.7|17449.7|17475.3|17451.3|17476.4|17452.4|17473.7|17449.7|0
1617267000000|2021-04-01 08:50:00|17475.8|17451.8|17473.2|17449.2|17479|17455|17472.5|17448.5|0
1617267300000|2021-04-01 08:55:00|17472.8|17448.8|17480.1|17456.1|17482.8|17458.8|17472.8|17448.8|0
1617267600000|2021-04-01 09:00:00|17465|17453|17473|17461|17474|17463|17465|17453|338
1617267900000|2021-04-01 09:05:00|17474|17460|17485|17472|17485|17472|17472|17460|283
1617268200000|2021-04-01 09:10:00|17484|17473|17478|17466|17487|17475|17474|17463|255
1617268500000|2021-04-01 09:15:00|17477|17465|17467|17455|17477|17467|17467|17455|238
1617268800000|2021-04-01 09:20:00|17466|17454|17466|17453|17470|17458|17463|17451|83
1617269100000|2021-04-01 09:25:00|17465|17452|17462|17450|17466|17453|17461|17449|51
1617269400000|2021-04-01 09:30:00|17463|17451|17467|17455|17467|17456|17462|17451|52
1617269700000|2021-04-01 09:35:00|17466|17454|17471|17460|17472|17460|17465|17453|51
1617270000000|2021-04-01 09:40:00|17470|17459|17471|17460|17472|17461|17470|17458|40
1617270300000|2021-04-01 09:45:00|17470|17459|17465|17453|17471|17459|17464|17453|55
1617270600000|2021-04-01 09:50:00|17466|17454|17465|17453|17468|17456|17462|17451|110
1617270900000|2021-04-01 09:55:00|17464|17452|17466|17455|17467|17455|17463|17452|46
1617271200000|2021-04-01 10:00:00|17467|17454|17465|17453|17467|17454|17462|17450|82
1617271500000|2021-04-01 10:05:00|17464|17452|17463|17451|17467|17456|17462|17450|110
1617271800000|2021-04-01 10:10:00|17464|17452|17464|17452|17465|17454|17462|17451|55
1617272100000|2021-04-01 10:15:00|17463|17451|17465|17453|17467|17455|17463|17451|58
1617272400000|2021-04-01 10:20:00|17464|17454|17469|17458|17470|17458|17464|17453|43
1617272700000|2021-04-01 10:25:00|17468|17457|17465|17454|17468|17457|17465|17453|38
1617273000000|2021-04-01 10:30:00|17464|17453|17462|17451|17465|17453|17461|17450|39
1617273300000|2021-04-01 10:35:00|17461|17450|17462|17450|17462|17451|17460|17448|110
1617273600000|2021-04-01 10:40:00|17461|17451|17463|17452|17464|17453|17461|17450|32
1617273900000|2021-04-01 10:45:00|17462|17451|17465|17453|17465|17454|17462|17451|47
1617274200000|2021-04-01 10:50:00|17464|17454|17463|17452|17465|17454|17460|17449|94
1617274500000|2021-04-01 10:55:00|17462|17451|17457|17445|17463|17451|17457|17445|79
1617274800000|2021-04-01 11:00:00|17458|17446|17459|17448|17461|17449|17457|17446|155
1617275100000|2021-04-01 11:05:00|17460|17449|17463|17451|17464|17453|17459|17448|196
1617275400000|2021-04-01 11:10:00|17462|17450|17466|17454|17466|17455|17462|17450|63
1617275700000|2021-04-01 11:15:00|17465|17455|17468|17457|17468|17457|17464|17453|62
1617276000000|2021-04-01 11:20:00|17469|17458|17464|17453|17471|17459|17462|17451|103
1617276300000|2021-04-01 11:25:00|17463|17452|17465|17454|17466|17455|17463|17451|26
1617276600000|2021-04-01 11:30:00|17464|17453|17466|17454|17466|17455|17464|17452|30
1617276900000|2021-04-01 11:35:00|17465|17453|17471|17460|17472|17461|17465|17453|105
1617277200000|2021-04-01 11:40:00|17470|17459|17475|17463|17475|17463|17470|17459|191
1617277500000|2021-04-01 11:45:00|17474|17464|17476|17465|17478|17467|17474|17462|113
1617277800000|2021-04-01 11:50:00|17475|17464|17480|17469|17480|17469|17473|17462|124
1617278100000|2021-04-01 11:55:00|17481|17470|17478|17467|17483|17472|17478|17467|104
1617278400000|2021-04-01 12:00:00|17479|17468|17482|17471|17482|17471|17478|17467|41
1617278700000|2021-04-01 12:05:00|17481|17470|17482|17470|17487|17476|17481|17469|171
1617279000000|2021-04-01 12:10:00|17481|17471|17481|17469|17487|17475|17481|17469|50
1617279300000|2021-04-01 12:15:00|17480|17470|17478|17467|17482|17470|17477|17466|294
1617279600000|2021-04-01 12:20:00|17479|17466|17485|17473|17485|17473|17477|17466|56
1617279900000|2021-04-01 12:25:00|17484|17472|17486|17474|17488|17477|17483|17472|65
1617280200000|2021-04-01 12:30:00|17485|17475|17488|17476|17494|17483|17485|17473|144
1617280500000|2021-04-01 12:35:00|17487|17475|17485|17474|17490|17478|17485|17474|45
1617280800000|2021-04-01 12:40:00|17484|17473|17485|17473|17487|17476|17482|17471|64
1617281100000|2021-04-01 12:45:00|17486|17474|17486|17474|17486|17475|17484|17472|54
1617281400000|2021-04-01 12:50:00|17485|17475|17486|17475|17487|17476|17483|17472|51
1617281700000|2021-04-01 12:55:00|17485|17474|17486|17475|17488|17477|17485|17474|84
1617282000000|2021-04-01 13:00:00|17487|17476|17498|17487|17499|17488|17487|17475|210
1617282300000|2021-04-01 13:05:00|17499|17488|17497|17486|17502|17490|17497|17486|159
1617282600000|2021-04-01 13:10:00|17498|17487|17506|17495|17509|17498|17498|17487|325
1617282900000|2021-04-01 13:15:00|17507|17496|17502|17491|17507|17496|17497|17486|315
1617283200000|2021-04-01 13:20:00|17501|17490|17501|17489|17505|17494|17500|17488|216
1617283500000|2021-04-01 13:25:00|17502|17490|17508|17496|17508|17497|17502|17490|107
1617283800000|2021-04-01 13:30:00|17507|17497|17514|17502|17517|17506|17501|17490|719
1617284100000|2021-04-01 13:35:00|17515|17503|17512|17501|17517|17506|17510|17499|424
1617284400000|2021-04-01 13:40:00|17513|17500|17508|17497|17516|17505|17506|17495|344
1617284700000|2021-04-01 13:45:00|17509|17498|17508|17497|17515|17504|17507|17496|281
1617285000000|2021-04-01 13:50:00|17507|17496|17511|17499|17511|17500|17505|17494|242
1617285300000|2021-04-01 13:55:00|17510|17498|17508|17496|17513|17502|17507|17496|172
1617285600000|2021-04-01 14:00:00|17509|17497|17511|17499|17514|17502|17505|17494|314
1617285900000|2021-04-01 14:05:00|17510|17498|17525|17513|17527|17515|17508|17497|559
1617286200000|2021-04-01 14:10:00|17526|17514|17529|17517|17531|17520|17523|17512|339
1617286500000|2021-04-01 14:15:00|17528|17518|17529|17518|17530|17519|17525|17514|101
1617286800000|2021-04-01 14:20:00|17528|17517|17522|17511|17528|17517|17519|17508|181
1617287100000|2021-04-01 14:25:00|17521|17510|17525|17514|17526|17515|17518|17507|313
1617287400000|2021-04-01 14:30:00|17526|17515|17523|17511|17527|17516|17520|17509|155
1617287700000|2021-04-01 14:35:00|17524|17512|17517|17506|17527|17516|17516|17504|254
1617288000000|2021-04-01 14:40:00|17518|17505|17527|17515|17529|17518|17516|17505|346
1617288300000|2021-04-01 14:45:00|17526|17516|17524|17512|17528|17517|17523|17512|168
1617288600000|2021-04-01 14:50:00|17523|17513|17523|17511|17527|17516|17523|17511|157
1617288900000|2021-04-01 14:55:00|17522|17512|17521|17510|17522|17512|17512|17501|667
1617289200000|2021-04-01 15:00:00|17520|17509|17523|17512|17524|17512|17519|17508|173
1617289500000|2021-04-01 15:05:00|17522|17511|17518|17506|17523|17511|17516|17505|156
1617289800000|2021-04-01 15:10:00|17517|17507|17517|17505|17522|17511|17515|17504|221
1617290100000|2021-04-01 15:15:00|17518|17506|17514|17502|17520|17508|17513|17502|72
1617290400000|2021-04-01 15:20:00|17513|17501|17502|17490|17516|17505|17501|17489|301
1617290700000|2021-04-01 15:25:00|17501|17489|17496|17485|17502|17490|17496|17485|240
1617291000000|2021-04-01 15:30:00|17497|17486|17496|17485|17503|17491|17496|17484|147
1617291300000|2021-04-01 15:35:00|17497|17484|17496|17484|17499|17487|17495|17484|120
1617291600000|2021-04-01 15:40:00|17494|17483|17496|17485|17496|17485|17491|17480|79
1617291900000|2021-04-01 15:45:00|17497|17486|17494|17482|17498|17487|17491|17480|181
1617292200000|2021-04-01 15:50:00|17495|17483|17498|17487|17501|17489|17494|17483|171
1617292500000|2021-04-01 15:55:00|17499|17488|17498|17487|17501|17490|17498|17486|44
1617292800000|2021-04-01 16:00:00|17497|17486|17501|17489|17501|17490|17491|17480|390
1617293100000|2021-04-01 16:05:00|17502|17490|17516|17505|17516|17505|17502|17489|557
1617293400000|2021-04-01 16:10:00|17517|17504|17517|17505|17517|17506|17512|17501|297
1617293700000|2021-04-01 16:15:00|17518|17506|17525|17514|17526|17515|17515|17504|177
1617294000000|2021-04-01 16:20:00|17526|17513|17527|17516|17528|17516|17523|17511|249
1617294300000|2021-04-01 16:25:00|17528|17517|17531|17520|17533|17521|17528|17516|246
1617294600000|2021-04-01 16:30:00|17530|17519|17531|17520|17535|17524|17529|17518|105
1617294900000|2021-04-01 16:35:00|17532|17521|17528|17516|17532|17521|17527|17515|200
1617295200000|2021-04-01 16:40:00|17527|17517|17529|17517|17529|17518|17524|17513|102
1617295500000|2021-04-01 16:45:00|17528|17518|17526|17515|17530|17519|17526|17515|124
1617295800000|2021-04-01 16:50:00|17525|17514|17526|17514|17527|17516|17523|17512|108
1617296100000|2021-04-01 16:55:00|17525|17515|17525|17513|17530|17519|17523|17512|84
1617296400000|2021-04-01 17:00:00|17524|17514|17523|17511|17527|17516|17522|17511|55
1617296700000|2021-04-01 17:05:00|17522|17510|17524|17512|17524|17512|17520|17509|63
1617297000000|2021-04-01 17:10:00|17523|17513|17524|17513|17524|17513|17522|17511|79
1617297300000|2021-04-01 17:15:00|17523|17512|17518|17507|17524|17513|17515|17504|138
1617297600000|2021-04-01 17:20:00|17519|17508|17519|17508|17519|17508|17516|17505|84
1617297900000|2021-04-01 17:25:00|17518|17507|17518|17506|17519|17508|17517|17506|54
1617298200000|2021-04-01 17:30:00|17517|17507|17522|17510|17524|17512|17517|17506|99
1617298500000|2021-04-01 17:35:00|17521|17509|17524|17512|17525|17514|17521|17509|21
1617298800000|2021-04-01 17:40:00|17523|17513|17527|17516|17528|17517|17523|17513|45
1617299100000|2021-04-01 17:45:00|17526|17515|17522|17510|17527|17516|17521|17510|39
1617299400000|2021-04-01 17:50:00|17523|17511|17524|17513|17525|17514|17522|17510|16
1617299700000|2021-04-01 17:55:00|17523|17512|17524|17513|17527|17516|17523|17512|68
1617300000000|2021-04-01 18:00:00|17525|17514|17526|17514|17527|17515|17524|17513|14
1617300300000|2021-04-01 18:05:00|17525|17515|17526|17514|17527|17516|17525|17514|36
1617300600000|2021-04-01 18:10:00|17525|17515|17528|17516|17528|17516|17525|17514|17
1617300900000|2021-04-01 18:15:00|17527|17515|17528|17516|17528|17516|17526|17514|15
1617301200000|2021-04-01 18:20:00|17527|17517|17529|17517|17529|17518|17527|17516|14
1617301500000|2021-04-01 18:25:00|17528|17518|17526|17514|17529|17518|17525|17513|45
1617301800000|2021-04-01 18:30:00|17525|17515|17526|17514|17527|17515|17523|17512|151
1617302100000|2021-04-01 18:35:00|17525|17515|17524|17513|17527|17516|17524|17513|59
1617302400000|2021-04-01 18:40:00|17523|17512|17524|17514|17525|17514|17520|17509|167
1617302700000|2021-04-01 18:45:00|17523.5|17513.5|17524|17514|17524.5|17514.5|17520.5|17510.5|21
1617303000000|2021-04-01 18:50:00|17524.5|17514.5|17521|17511|17525.5|17515.5|17519|17509|180
1617303300000|2021-04-01 18:55:00|17520.5|17510.5|17521.5|17511.5|17524|17514|17519.5|17509.5|165
1617303600000|2021-04-01 19:00:00|17521|17511|17521.5|17511.5|17525.5|17515.5|17517.5|17507.5|78
1617303900000|2021-04-01 19:05:00|17521|17511|17521|17511|17521.5|17511.5|17519.5|17509.5|18
1617304200000|2021-04-01 19:10:00|17520.5|17510.5|17518|17508|17520.5|17510.5|17517.5|17507.5|40
1617304500000|2021-04-01 19:15:00|17517.5|17507.5|17517.5|17507.5|17520|17510|17514.5|17504.5|47
1617304800000|2021-04-01 19:20:00|17516.5|17506.5|17513|17503|17518|17508|17512|17502|49
1617305100000|2021-04-01 19:25:00|17513.5|17503.5|17514.5|17504.5|17515|17505|17512.5|17502.5|95
1617305400000|2021-04-01 19:30:00|17515|17505|17518|17508|17520.5|17510.5|17514|17504|97
1617305700000|2021-04-01 19:35:00|17517.5|17507.5|17514|17504|17519|17509|17511.5|17501.5|169
1617306000000|2021-04-01 19:40:00|17513|17503|17513|17503|17515|17505|17508.5|17498.5|193
1617306300000|2021-04-01 19:45:00|17512.5|17502.5|17504.5|17494.5|17513.5|17503.5|17502.5|17492.5|327
1617306600000|2021-04-01 19:50:00|17505|17495|17508.5|17498.5|17508.5|17498.5|17502.5|17492.5|263
1617306900000|2021-04-01 19:55:00|17510|17500|17518|17508|17529.5|17519.5|17507.5|17497.5|691
1617307200000|2021-04-01 20:00:00|17520|17510|17526|17516|17526|17516|17518.5|17508.5|66
1617307500000|2021-04-01 20:05:00|17525.5|17515.5|17522.5|17512.5|17525.5|17515.5|17522|17512|75
1617307800000|2021-04-01 20:10:00|17523|17513|17525|17515|17525.5|17515.5|17522.5|17512.5|68
1617308100000|2021-04-01 20:15:00|17524.5|17514.5|17519.5|17509.5|17524.5|17514.5|17518.5|17508.5|87
1617308400000|2021-04-01 20:20:00|17522.5|17512.5|17525.5|17515.5|17525.5|17515.5|17522.5|17512.5|119
1617308700000|2021-04-01 20:25:00|17525|17515|17530.5|17520.5|17530.5|17520.5|17525|17515|186
1617309000000|2021-04-01 20:30:00|17532|17522|17534.5|17524.5|17535.5|17525.5|17532|17522|141
1617309300000|2021-04-01 20:35:00|||||||||162
1617309600000|2021-04-01 20:40:00|17541.5|17531.5|17543.5|17533.5|17543.5|17533.5|17541|17531|34
1617309900000|2021-04-01 20:45:00|17544|17534|17547.5|17537.5|17547.5|17537.5|17544|17534|204
1617310200000|2021-04-01 20:50:00|17549|17539|17552.5|17542.5|17552.5|17542.5|17549|17539|159
1617310500000|2021-04-01 20:55:00|17553|17543|17557.5|17547.5|17560.5|17550.5|17553|17543|253
1617310800000|2021-04-01 21:00:00|17558|17548|17553|17543|17558.5|17548.5|17553|17543|252
1617311100000|2021-04-01 21:05:00|17552.5|17542.5|17553.5|17543.5|17553.5|17543.5|17551|17541|104
1617311400000|2021-04-01 21:10:00|17552|17542|17537.5|17527.5|17555.5|17545.5|17536|17526|486
1617311700000|2021-04-01 21:15:00|17547.8|17523.8|17548|17524|17548|17524|17547.8|17523.8|0
1617312900000|2021-04-01 21:35:00|17552.8|17528.8|17552.8|17528.8|17552.8|17528.8|17552.8|17528.8|0
1617313200000|2021-04-01 21:40:00|17553.3|17529.3|17553.1|17529.1|17553.3|17529.3|17553.1|17529.1|0
1617313500000|2021-04-01 21:45:00|17552.1|17528.1|17552.1|17528.1|17552.1|17528.1|17552.1|17528.1|0
1617314400000|2021-04-01 22:00:00|17554|17530|17565.6|17541.6|17565.6|17541.6|17551.5|17527.5|0
1617314700000|2021-04-01 22:05:00|17565.8|17541.8|17560.8|17536.8|17565.8|17541.8|17560.8|17536.8|0
1617315000000|2021-04-01 22:10:00|17560|17536|17560|17536|17561.7|17537.7|17560|17536|0
1617315300000|2021-04-01 22:15:00|17559.2|17535.2|17561.7|17537.7|17561.7|17537.7|17559.2|17535.2|0
1617315600000|2021-04-01 22:20:00|17562.5|17538.5|17559.1|17535.1|17564.9|17540.9|17559.1|17535.1|0
1617315900000|2021-04-01 22:25:00|17559.4|17535.4|17563|17539|17563|17539|17559.1|17535.1|0
1617316200000|2021-04-01 22:30:00|17563.8|17539.8|17565.4|17541.4|17567.1|17543.1|17563|17539|0
1617316500000|2021-04-01 22:35:00|17566.3|17542.3|17565.4|17541.4|17566.3|17542.3|17564.6|17540.6|0
1617316800000|2021-04-01 22:40:00|17565.8|17541.8|17565.7|17541.7|17565.8|17541.8|17564.9|17540.9|0
1617317100000|2021-04-01 22:45:00|17566.6|17542.6|17566.6|17542.6|17566.6|17542.6|17566.6|17542.6|0
1617317400000|2021-04-01 22:50:00|17565.7|17541.7|17565.7|17541.7|17566.6|17542.6|17565.7|17541.7|0
1617317700000|2021-04-01 22:55:00|17566.6|17542.6|17566.6|17542.6|17566.6|17542.6|17566.6|17542.6|0
1617318000000|2021-04-01 23:00:00|17565.7|17541.7|17571.5|17547.5|17573.1|17549.1|17565.7|17541.7|0
1617318300000|2021-04-01 23:05:00|17570.6|17546.6|17569.2|17545.2|17570.6|17546.6|17568.2|17544.2|0
1617318600000|2021-04-01 23:10:00|17568.4|17544.4|17574|17550|17574.8|17550.8|17567.6|17543.6|0
1617318900000|2021-04-01 23:15:00|17574.4|17550.4|17573.2|17549.2|17574.8|17550.8|17573.2|17549.2|0
1617319200000|2021-04-01 23:20:00|17572.4|17548.4|17573.2|17549.2|17573.7|17549.7|17572.4|17548.4|0
1617319500000|2021-04-01 23:25:00|17573.7|17549.7|17572.8|17548.8|17573.7|17549.7|17572.8|17548.8|0
1617319800000|2021-04-01 23:30:00|17573.7|17549.7|17572.8|17548.8|17574.5|17550.5|17572.8|17548.8|0
1617320100000|2021-04-01 23:35:00|17572.4|17548.4|17575.5|17551.5|17575.9|17551.9|17571.5|17547.5|0
1617320400000|2021-04-01 23:40:00|17575.1|17551.1|17575.3|17551.3|17575.9|17551.9|17574.3|17550.3|0
1617320700000|2021-04-01 23:45:00|17576.1|17552.1|17574.5|17550.5|17576.1|17552.1|17574.5|17550.5|0
1617321000000|2021-04-01 23:50:00|17575.3|17551.3|17575.2|17551.2|17576.1|17552.1|17574.5|17550.5|0
1617321300000|2021-04-01 23:55:00|17576|17552|17576.6|17552.6|17577.5|17553.5|17575.2|17551.2|0
1617321600000|2021-04-02 00:00:00|17576.2|17552.2|17575.9|17551.9|17577.5|17553.5|17575|17551|0
1617321900000|2021-04-02 00:05:00|17576.3|17552.3|17576.7|17552.7|17576.7|17552.7|17575.9|17551.9|0
1617322200000|2021-04-02 00:10:00|17576.8|17552.8|17575.9|17551.9|17576.8|17552.8|17575.1|17551.1|0
1617322500000|2021-04-02 00:15:00|17576.7|17552.7|17575.2|17551.2|17576.7|17552.7|17575.2|17551.2|0
1617322800000|2021-04-02 00:20:00|17575.3|17551.3|17574.9|17550.9|17575.7|17551.7|17572.8|17548.8|0
1617323100000|2021-04-02 00:25:00|17574.1|17550.1|17575.7|17551.7|17575.7|17551.7|17573.7|17549.7|0
1617323400000|2021-04-02 00:30:00|17576.6|17552.6|17576.3|17552.3|17576.6|17552.6|17574.7|17550.7|0
1617323700000|2021-04-02 00:35:00|17575.5|17551.5|17576.3|17552.3|17577.1|17553.1|17575.5|17551.5|0
1617324000000|2021-04-02 00:40:00|17576.4|17552.4|17576.6|17552.6|17577.4|17553.4|17576.4|17552.4|0
1617324300000|2021-04-02 00:45:00|17577.4|17553.4|17577.4|17553.4|17577.4|17553.4|17577.4|17553.4|0
1617324600000|2021-04-02 00:50:00|17576.6|17552.6|17576.6|17552.6|17577.4|17553.4|17576.6|17552.6|0
1617324900000|2021-04-02 00:55:00|17577.4|17553.4|17576.6|17552.6|17577.4|17553.4|17576.6|17552.6|0
1617325200000|2021-04-02 01:00:00|17553.5|17543.5|17563|17553|17565.5|17555.5|17532.5|17522.5|1175
1617325500000|2021-04-02 01:05:00|17563.5|17553.5|17577|17567|17581.5|17571.5|17562.5|17552.5|1081
1617325800000|2021-04-02 01:10:00|17577.5|17567.5|17568|17558|17588|17578|17559|17549|932
1617326100000|2021-04-02 01:15:00|17567.5|17557.5|17560.5|17550.5|17572.5|17562.5|17543.5|17533.5|1020
1617326400000|2021-04-02 01:20:00|17561|17551|17549|17539|17561|17551|17541.5|17531.5|889
1617326700000|2021-04-02 01:25:00|17548.5|17538.5|17533|17523|17562.5|17552.5|17527|17517|2235
1617327000000|2021-04-02 01:30:00|17532.5|17522.5|17555.5|17545.5|17566.5|17556.5|17510|17500|6243
1617327300000|2021-04-02 01:35:00|17555|17545|17531|17521|17568.5|17558.5|17504|17494|4455
1617327600000|2021-04-02 01:40:00|17531.5|17521.5|17515.5|17505.5|17549.5|17539.5|17507.5|17497.5|3191
1617327900000|2021-04-02 01:45:00|17515|17505|17498|17488|17534|17524|17498|17488|2625
1617328200000|2021-04-02 01:50:00|17500|17490|17480|17470|17507|17497|17469|17459|1877
1617328500000|2021-04-02 01:55:00|17479|17469|17488|17478|17495|17485|17448|17438|2326
1617328800000|2021-04-02 02:00:00|17484|17474|17525|17515|17528|17518|17481|17471|2217
1617329100000|2021-04-02 02:05:00|17524|17514|17506|17496|17576|17566|17503|17493|2704
1617329400000|2021-04-02 02:10:00|17507|17497|17554|17544|17561|17551|17495|17485|1907
1617329700000|2021-04-02 02:15:00|17557|17547|17560|17550|17575|17565|17540|17530|2325
1617330000000|2021-04-02 02:20:00|17561|17551|17590|17580|17601|17591|17556|17546|2848
1617330300000|2021-04-02 02:25:00|17594|17584|17569|17559|17604|17594|17565|17555|2376
1617330600000|2021-04-02 02:30:00|17571|17561|17588|17578|17589|17579|17551|17541|2265
1617330900000|2021-04-02 02:35:00|17587|17577|17614|17604|17629|17619|17586|17576|5175
1617331200000|2021-04-02 02:40:00|17616|17606|17646|17636|17648|17638|17610|17600|2353
1617331500000|2021-04-02 02:45:00|17647|17637|17692|17682|17708|17698|17647|17637|6816
1617331800000|2021-04-02 02:50:00|17693|17683|17686|17676|17697|17687|17659|17649|2583
1617332100000|2021-04-02 02:55:00|17687|17677|17679|17669|17697|17687|17658|17648|2316
1617332400000|2021-04-02 03:00:00|17680|17670|17642|17632|17690|17680|17634|17624|2028
1617332700000|2021-04-02 03:05:00|17641|17631|17636|17626|17657|17647|17600|17590|2859
1617333000000|2021-04-02 03:10:00|17637|17627|17629|17619|17639|17629|17597|17587|1308
1617333300000|2021-04-02 03:15:00|17627|17617|17646|17636|17654|17644|17621|17611|1457
1617333600000|2021-04-02 03:20:00|17647|17637|17645|17635|17647|17637|17624|17614|1779
1617333900000|2021-04-02 03:25:00|17646|17636|17622|17612|17648|17638|17616|17606|1354
1617334200000|2021-04-02 03:30:00|17623|17613|17638|17628|17640|17630|17623|17613|408
1617334500000|2021-04-02 03:35:00|17634|17624|17639|17629|17645|17635|17634|17624|402
1617334800000|2021-04-02 03:40:00|17640|17630|17647|17637|17650|17640|17640|17630|373
1617335100000|2021-04-02 03:45:00|17648|17638|17650|17640|17653|17643|17648|17638|298
1617335400000|2021-04-02 03:50:00|17647|17637|17652|17642|17652|17642|17644|17634|261
1617335700000|2021-04-02 03:55:00|17651|17641|17656|17646|17656|17646|17650|17640|283
1617336000000|2021-04-02 04:00:00|17655|17645|17652|17642|17656|17646|17648|17638|473
1617336300000|2021-04-02 04:05:00|17653|17643|17657|17647|17657|17647|17652|17642|325
1617336600000|2021-04-02 04:10:00|17655|17645|17658|17648|17658|17648|17653|17643|195
1617336900000|2021-04-02 04:15:00|17657|17647|17659|17649|17660|17650|17657|17647|244
1617337200000|2021-04-02 04:20:00|17658|17648|17664|17654|17665|17655|17657|17647|464
1617337500000|2021-04-02 04:25:00|17663|17653|17662|17652|17666|17656|17655|17645|564
1617337800000|2021-04-02 04:30:00|17661|17651|17666|17656|17667|17657|17658|17648|368
1617338100000|2021-04-02 04:35:00|17664|17654|17664|17654|17665|17655|17657|17647|562
1617338400000|2021-04-02 04:40:00|17663|17653|17665|17655|17665|17655|17657|17647|349
1617338700000|2021-04-02 04:45:00|17663|17653|17668|17658|17668|17658|17663|17653|448
1617339000000|2021-04-02 04:50:00|17667|17657|17667|17657|17670|17660|17664|17654|546
1617339300000|2021-04-02 04:55:00|17665|17655|17657|17647|17667|17657|17657|17647|436
1617339600000|2021-04-02 05:00:00|17655|17645|17592|17582|17656|17646|17591|17581|6221
1617339900000|2021-04-02 05:05:00|17593|17583|17565|17555|17596|17586|17559|17549|3156
1617340200000|2021-04-02 05:10:00|17567|17557|17572|17562|17579|17569|17556|17546|1957
1617340500000|2021-04-02 05:15:00|17573|17563|17585|17575|17588|17578|17561|17551|1077
1617340800000|2021-04-02 05:20:00|17586|17576|17575|17565|17587|17577|17569|17559|944
1617341100000|2021-04-02 05:25:00|17574|17564|17605|17595|17609|17599|17574|17564|1480
1617341400000|2021-04-02 05:30:00|17607|17597|17587|17577|17612|17602|17587|17577|1920
1617341700000|2021-04-02 05:35:00|17588|17578|17564|17554|17588|17578|17561|17551|1339
1617342000000|2021-04-02 05:40:00|17565|17555|17576|17566|17582|17572|17557|17547|2068
1617342300000|2021-04-02 05:45:00|17575|17565|17581|17571|17588|17578|17575|17565|1436
1617342600000|2021-04-02 05:50:00|17582|17572|17608|17598|17610|17600|17582|17572|1365
1617342900000|2021-04-02 05:55:00|17610|17600|17586|17576|17610|17600|17584|17574|998
1617343200000|2021-04-02 06:00:00|17587|17577|17593|17583|17601|17591|17576|17566|1576
1617343500000|2021-04-02 06:05:00|17592|17582|17623|17613|17630|17620|17592|17582|3715
1617343800000|2021-04-02 06:10:00|17622|17612|17640|17630|17643|17633|17612|17602|1627
1617344100000|2021-04-02 06:15:00|17641|17631|17652|17642|17661|17651|17634|17624|1923
1617344400000|2021-04-02 06:20:00|17651|17641|17640|17630|17655|17645|17625|17615|1534
1617344700000|2021-04-02 06:25:00|17641|17631|17647|17637|17651|17641|17625|17615|1520
1617345000000|2021-04-02 06:30:00|17648|17638|17637|17627|17665|17655|17634|17624|1742
1617345300000|2021-04-02 06:35:00|17635|17625|17652|17642|17655|17645|17624|17614|1294
1617345600000|2021-04-02 06:40:00|17651|17641|17652|17642|17660|17650|17633|17623|1018
1617345900000|2021-04-02 06:45:00|17653|17643|17664|17654|17671|17661|17648|17638|1433
1617346200000|2021-04-02 06:50:00|17663|17653|17684|17674|17684|17674|17662|17652|1351
1617346500000|2021-04-02 06:55:00|17682|17672|17687|17677|17701|17691|17671|17661|3019
1617346800000|2021-04-02 07:00:00|17689|17676|17681|17669|17691|17679|17676|17665|486
1617347100000|2021-04-02 07:05:00|17682|17671|17676|17664|17683|17671|17674|17663|384
1617347400000|2021-04-02 07:10:00|17677|17665|17673|17661|17680|17668|17672|17661|338
1617347700000|2021-04-02 07:15:00|17672|17662|17671|17659|17674|17662|17669|17658|175
1617348000000|2021-04-02 07:20:00|17670|17658|17674|17661|17677|17666|17667|17656|343
1617348300000|2021-04-02 07:25:00|17673|17660|17670|17659|17674|17660|17666|17654|149
1617348600000|2021-04-02 07:30:00|17669|17658|17673|17661|17677|17666|17668|17657|193
1617348900000|2021-04-02 07:35:00|17674|17662|17673|17661|17682|17671|17670|17658|495
1617349200000|2021-04-02 07:40:00|17674|17662|17681|17670|17686|17675|17674|17661|403
1617349500000|2021-04-02 07:45:00|17680|17667|17674|17663|17683|17671|17674|17663|188
1617349800000|2021-04-02 07:50:00|17673|17662|17668|17656|17675|17664|17666|17654|301
1617350100000|2021-04-02 07:55:00|17667|17655|17670|17659|17671|17660|17665|17653|163
1617350400000|2021-04-02 08:00:00|17669|17658|17671|17659|17674|17661|17667|17655|252
1617350700000|2021-04-02 08:05:00|17672|17661|17673|17661|17674|17662|17670|17659|71
1617351000000|2021-04-02 08:10:00|17674|17660|17668|17656|17674|17660|17662|17651|236
1617351300000|2021-04-02 08:15:00|17667|17655|17663|17652|17667|17655|17663|17652|194
1617351600000|2021-04-02 08:20:00|17661|17651|17662|17649|17667|17655|17660|17648|415
1617351900000|2021-04-02 08:25:00|17663|17650|17661|17648|17665|17653|17656|17645|352
1617352200000|2021-04-02 08:30:00|17667|17643|17667.5|17643.5|17667.5|17643.5|17666.7|17642.7|0
1617352500000|2021-04-02 08:35:00|17667.9|17643.9|17668.3|17644.3|17668.4|17644.4|17667.5|17643.5|25
1617352800000|2021-04-02 08:40:00|17667|17643|17667|17643|17667|17643|17667|17643|0
1617353100000|2021-04-02 08:45:00|17667.4|17643.4|17667|17643|17667.8|17643.8|17666.1|17642.1|0
1617353400000|2021-04-02 08:50:00|17666.1|17642.1|17667.2|17643.2|17667.2|17643.2|17665.5|17641.5|0
1617353700000|2021-04-02 08:55:00|17668|17644|17670.4|17646.4|17670.4|17646.4|17666.3|17642.3|0
1617354000000|2021-04-02 09:00:00|17663|17652|17654|17641|17666|17653|17650|17639|121
1617354300000|2021-04-02 09:05:00|17655|17643|17655|17643|17655|17644|17654|17641|9
1617354600000|2021-04-02 09:10:00|17656|17644|17660|17649|17660|17649|17655|17644|14
1617354900000|2021-04-02 09:15:00|17659|17647|17662|17649|17662|17649|17659|17647|22
1617355200000|2021-04-02 09:20:00|17663|17650|17662|17649|17663|17651|17658|17647|51
1617355500000|2021-04-02 09:25:00|17661|17648|17663|17651|17663|17652|17661|17648|8
1617355800000|2021-04-02 09:30:00|17662|17650|17654|17641|17662|17651|17647|17635|88
1617356100000|2021-04-02 09:35:00|17653|17642|17662|17650|17662|17650|17653|17642|40
1617356400000|2021-04-02 09:40:00|17659|17647|17661|17649|17661|17649|17658|17645|89
1617356700000|2021-04-02 09:45:00|17662|17651|17662|17649|17663|17651|17661|17649|37
1617357000000|2021-04-02 09:50:00|||||||||1
1617357300000|2021-04-02 09:55:00|17663|17650|17665|17653|17665|17653|17663|17650|28
1617357600000|2021-04-02 10:00:00|17664|17654|17665|17653|17666|17654|17664|17653|11
1617357900000|2021-04-02 10:05:00|17664|17652|17664|17652|17666|17653|17664|17652|7
1617358200000|2021-04-02 10:10:00|17663|17651|17663|17652|17663|17652|17663|17651|6
1617358500000|2021-04-02 10:15:00||17651||17651||17651||17651|9
1617358800000|2021-04-02 10:20:00|17662|17650|17658|17646|17662|17650|17658|17646|25
1617359100000|2021-04-02 10:25:00|17657|17645|17656|17644|17657|17645|17656|17644|37
1617359400000|2021-04-02 10:30:00|17657|17645|17656|17644|17657|17645|17655|17643|40
1617359700000|2021-04-02 10:35:00|17658|17645|17657|17645|17658|17645|17657|17644|15
1617360000000|2021-04-02 10:40:00|17658|17646|17658|17646|17658|17646|17658|17646|10
1617360300000|2021-04-02 10:45:00|17659|17647|17663|17651|17663|17651|17659|17647|41
1617360600000|2021-04-02 10:50:00|17664|17652|17662|17649|17664|17653|17662|17649|19
1617360900000|2021-04-02 10:55:00|17663|17650|17662|17650|17663|17651|17662|17650|13
1617361200000|2021-04-02 11:00:00|17661|17649|17660|17647|17661|17649|17660|17647|11
1617361500000|2021-04-02 11:05:00|17659|17646|17657|17645|17659|17646|17657|17645|10
1617361800000|2021-04-02 11:10:00|17655|17643|17655|17643|17655|17643|17655|17642|31
1617362100000|2021-04-02 11:15:00|17654|17642|17655|17643|17655|17643|17654|17642|8
1617362400000|2021-04-02 11:20:00|17654|17642|17651|17639|17654|17642|17651|17639|23
1617362700000|2021-04-02 11:25:00|17650|17638|17642|17630|17650|17638|17641|17629|161
1617363000000|2021-04-02 11:30:00|17644|17631|17638|17627|17645|17634|17638|17626|41
1617363300000|2021-04-02 11:35:00|17639|17628|17638|17627|17639|17628|17638|17626|15
1617363600000|2021-04-02 11:40:00|17640|17628|17640|17628|17640|17628|17639|17627|22
1617363900000|2021-04-02 11:45:00|17641|17629|17645|17633|17645|17634|17641|17629|16
1617364200000|2021-04-02 11:50:00|17644|17634|17643|17631|17644|17634|17642|17631|19
1617364500000|2021-04-02 11:55:00|17642|17630|17650|17638|17650|17638|17641|17629|62
1617364800000|2021-04-02 12:00:00|17649|17637|17651|17639|17651|17639|17649|17637|14
1617365100000|2021-04-02 12:05:00|17652|17640|17660|17648|17661|17648|17652|17640|58
1617365400000|2021-04-02 12:10:00|17661|17649|17657|17645|17662|17650|17656|17645|111
1617365700000|2021-04-02 12:15:00|17656|17644|17653|17641|17656|17644|17653|17640|51
1617366000000|2021-04-02 12:20:00|17654|17640|17654|17642|17658|17647|17654|17640|40
1617366300000|2021-04-02 12:25:00|17653|17641|17647|17634|17653|17641|17644|17632|123
1617366600000|2021-04-02 12:30:00|17645|17633|17656|17644|17661|17648|17645|17632|162
1617366900000|2021-04-02 12:35:00|17657|17645|17672|17660|17678|17667|17657|17645|200
1617367200000|2021-04-02 12:40:00|17671|17658|17677|17664|17683|17672|17661|17649|294
1617367500000|2021-04-02 12:45:00|17676|17663|17680|17668|17691|17679|17675|17663|431
1617367800000|2021-04-02 12:50:00|17679|17667|17675|17662|17682|17669|17674|17662|138
1617368100000|2021-04-02 12:55:00|17673|17660|17673|17660|17684|17672|17671|17658|197
1617368400000|2021-04-02 13:00:00|17672|17659|17667|17655|17674|17662|17663|17651|120
1617368700000|2021-04-02 13:05:00|17670|17657|17659|17646|17671|17659|17659|17646|244
1617369000000|2021-04-02 13:10:00|17663|17650|17666|17654|17668|17655|17659|17646|421
1617369300000|2021-04-02 13:15:00|17667|17655|17666|17654|17667|17655|17666|17653|29
1617369600000|2021-04-02 13:20:00|17665|17655|17668|17656|17668|17656|17665|17655|15
1617369900000|2021-04-02 13:25:00|17667|17655|17667|17655|17667|17655|17667|17654|16
1617370200000|2021-04-02 13:30:00|17668|17656|17664|17652|17670|17659|17664|17652|46
1617370500000|2021-04-02 13:35:00|17665|17651|17665|17652|17666|17655|17665|17651|27
1617370800000|2021-04-02 13:40:00|17664|17651|17664|17651|17664|17651|17664|17651|5
1617371100000|2021-04-02 13:45:00|17661|17652|17660|17647|17661|17653|17658|17647|94
1617371400000|2021-04-02 13:50:00|17659|17648|17655|17643|17659|17648|17655|17643|13
1617371700000|2021-04-02 13:55:00|17654|17642|17655|17643|17655|17643|17654|17642|16
1617372000000|2021-04-02 14:00:00|17654|17642|17656|17643|17656|17643|17654|17642|17
1617372300000|2021-04-02 14:05:00|17655|17644|17656|17644|17656|17644|17655|17643|2
1617372600000|2021-04-02 14:10:00|17657|17645|17657|17645|17658|17646|17657|17645|7
1617372900000|2021-04-02 14:15:00|17656|17644|17648|17635|17656|17644|17648|17635|60
1617373200000|2021-04-02 14:20:00|17647|17634|17641|17629|17647|17634|17641|17628|111
1617373500000|2021-04-02 14:25:00|17642|17631|17641|17630|17644|17632|17641|17630|32
1617373800000|2021-04-02 14:30:00|17642|17631|17640|17627|17643|17631|17640|17627|35
1617374100000|2021-04-02 14:35:00|17639|17628|17642|17631|17642|17631|17639|17628|20
1617374400000|2021-04-02 14:40:00|17641|17630|17639|17627|17642|17630|17639|17626|36
1617374700000|2021-04-02 14:45:00|17637|17625|17630|17618|17637|17625|17629|17617|104
1617375000000|2021-04-02 14:50:00|17631|17619|17633|17622|17633|17622|17631|17618|40
1617375300000|2021-04-02 14:55:00|17634|17623|17636|17624|17637|17626|17634|17623|24
1617375600000|2021-04-02 15:00:00|17635|17623|17634|17622|17636|17625|17634|17622|59
1617375900000|2021-04-02 15:05:00|17635|17623|17636|17624|17637|17625|17635|17623|4
1617376200000|2021-04-02 15:10:00||17625||17625||17625||17625|0
1617376500000|2021-04-02 15:15:00|17635|17624|17636|17624|17636|17624|17635|17624|5
1617376800000|2021-04-02 15:20:00|17637|17625|17637|17626|17637|17626|17637|17625|10
1617377100000|2021-04-02 15:25:00|17636|17625|17636|17624|17636|17625|17636|17624|2
1617377400000|2021-04-02 15:30:00|17635|17623|17634|17623|17636|17623|17634|17623|8
1617377700000|2021-04-02 15:35:00|17635|17622|17630|17618|17636|17622|17629|17618|45
1617378000000|2021-04-02 15:40:00|17631|17619|17633|17621|17633|17621|17631|17618|7
1617378300000|2021-04-02 15:45:00|17634|17622|17636|17624|17636|17624|17634|17621|23
1617378600000|2021-04-02 15:50:00|17635|17623|17636|17623|17636|17623|17635|17623|2
1617378900000|2021-04-02 15:55:00|17635|17622|17635|17623|17636|17623|17635|17622|9
1617379200000|2021-04-02 16:00:00|17636|17624|17635|17623|17636|17624|17635|17623|8
1617379500000|2021-04-02 16:05:00|17636|17622|17634|17622|17636|17622|17634|17622|1
1617379800000|2021-04-02 16:10:00|17632|17620|17634|17621|17634|17621|17632|17620|19
1617380100000|2021-04-02 16:15:00|17633|17620|17633|17620|17635|17623|17631|17619|90
1617380400000|2021-04-02 16:20:00|17632|17619|17633|17621|17633|17621|17632|17619|1
1617380700000|2021-04-02 16:25:00|17634|17622|17634|17622|17635|17622|17633|17621|7
1617381000000|2021-04-02 16:30:00|17635|17623|17635|17622|17635|17623|17634|17622|1
1617381300000|2021-04-02 16:35:00|17634||17635||17635||17634||0
1617381600000|2021-04-02 16:40:00|17634||17635||17635||17634||0
1617381900000|2021-04-02 16:45:00|17634|17621|17634|17622|17635|17622|17634|17621|6
1617382200000|2021-04-02 16:50:00|17635||17634||17635||17634||10
1617382500000|2021-04-02 16:55:00|17633|17621|17634|17621|17634|17621|17633|17621|3
1617382800000|2021-04-02 17:00:00|17633||17633||17634||17633||0
1617383100000|2021-04-02 17:05:00||17620||17620||17621||17620|9
1617383400000|2021-04-02 17:10:00|17632|17621|17633|17621|17633|17621|17632|17620|6
1617383700000|2021-04-02 17:15:00|17632|17620|17634|17622|17634|17622|17632|17620|13
1617384000000|2021-04-02 17:20:00|17632|17620|17632|17620|17632|17620|17632|17620|2
1617384600000|2021-04-02 17:30:00|17633|17621|17634|17621|17634|17623|17633|17621|3
1617384900000|2021-04-02 17:35:00||17620||17621||17621||17620|0
1617385200000|2021-04-02 17:40:00||17620||17620||17623||17620|0
1617385500000|2021-04-02 17:45:00|17632|17621|17634|17620|17634|17622|17632|17620|0
1617385800000|2021-04-02 17:50:00|17631|17621|17634|17621|17634|17621|17631|17620|1
1617386100000|2021-04-02 17:55:00|17635|17622|17636|17622|17636|17623|17635|17621|8
1617386400000|2021-04-02 18:00:00|17635|17623|17636|17624|17636|17624|17635|17622|3
1617387300000|2021-04-02 18:15:00|17637||17637||17637||17637||2
1617387600000|2021-04-02 18:20:00|17636||17636||17637||17636||0
1617387900000|2021-04-02 18:25:00|||||||||4
1617388200000|2021-04-02 18:30:00|17635|17623|17633|17620|17636|17623|17633|17619|33
1617388500000|2021-04-02 18:35:00|||||||||8
1617388800000|2021-04-02 18:40:00|17634|17621|17632.5|17622.5|17634|17622.5|17632.5|17620|12
1617389100000|2021-04-02 18:45:00|17633.5|17623.5|17633|17623|17633.5|17623.5|17633|17623|9
1617389400000|2021-04-02 18:50:00|17633.5|17623.5|17633.5|17623.5|17634|17624|17632.5|17622.5|18
1617389700000|2021-04-02 18:55:00|17633|17623|17634.5|17624.5|17634.5|17624.5|17633|17623|21
1617390000000|2021-04-02 19:00:00|17634|17624|17632|17622|17634|17624|17631.5|17621.5|56
1617390300000|2021-04-02 19:05:00|17632.5|17622.5|17634|17624|17634|17624|17631.5|17621.5|19
1617390600000|2021-04-02 19:10:00|17634.5|17624.5|17638|17628|17638|17628|17634.5|17624.5|39
1617390900000|2021-04-02 19:15:00|17638.5|17628.5|17638.5|17628.5|17638.5|17628.5|17638|17628|1
1617391200000|2021-04-02 19:20:00|||||||||18
1617391500000|2021-04-02 19:25:00|||||||||1
1617391800000|2021-04-02 19:30:00|||||||||1
1617392100000|2021-04-02 19:35:00|||||||||1
1617392400000|2021-04-02 19:40:00|||||||||1
1617392700000|2021-04-02 19:45:00|17638|17628|17637.5|17627.5|17638|17628|17637|17627|5
1617393000000|2021-04-02 19:50:00|17638|17628|17639.5|17629.5|17639.5|17629.5|17637.5|17627.5|54
1617393300000|2021-04-02 19:55:00|||||||||3
1617393600000|2021-04-02 20:00:00|17636.5|17626.5|17636.5|17626.5|17636.5|17626.5|17636.5|17626.5|24
1617393900000|2021-04-02 20:05:00|17637|17627|17637|17627|17637|17627|17636.5|17626.5|0
1617394200000|2021-04-02 20:10:00|17636.5|17626.5|17636.5|17626.5|17637|17627|17636.5|17626.5|0
1617394500000|2021-04-02 20:15:00|17637|17627|17634.5|17624.5|17637|17627|17633.5|17623.5|12
1617394800000|2021-04-02 20:20:00|17635|17625|17632.5|17622.5|17635|17625|17632.5|17622.5|5
1617395100000|2021-04-02 20:25:00|17632|17622|17631|17621|17632|17622|17630.5|17620.5|11
1617395400000|2021-04-02 20:30:00|17629.5|17619.5|17626|17616|17630|17620|17626|17616|62
1617395700000|2021-04-02 20:35:00|17625.5|17615.5|17624.5|17614.5|17626|17616|17624.5|17614.5|22
1617396000000|2021-04-02 20:40:00|17621.5|17611.5|17620|17610|17621.5|17611.5|17619.5|17609.5|66
1617396300000|2021-04-02 20:45:00|17620.5|17610.5|17620|17610|17621|17611|17620|17610|5
1617573600000|2021-04-04 22:00:00|17623.8|17599.8|17624|17600|17627.2|17603.2|17617|17593|0
1617573900000|2021-04-04 22:05:00|17623.6|17599.6|17625.3|17601.3|17626.2|17602.2|17619.9|17595.9|0
1617574200000|2021-04-04 22:10:00|17626.2|17602.2|17622.9|17598.9|17627|17603|17618.8|17594.8|0
1617574500000|2021-04-04 22:15:00|17623.7|17599.7|17639.1|17615.1|17639.1|17615.1|17623.7|17599.7|0
1617574800000|2021-04-04 22:20:00|17639.9|17615.9|17635.8|17611.8|17639.9|17615.9|17635.8|17611.8|0
1617575100000|2021-04-04 22:25:00|17636.2|17612.2|17634.2|17610.2|17638.3|17614.3|17630.9|17606.9|0
1617575400000|2021-04-04 22:30:00|17633.3|17609.3|17623.9|17599.9|17634.2|17610.2|17623.1|17599.1|0
1617575700000|2021-04-04 22:35:00|17623.1|17599.1|17622.5|17598.5|17623.9|17599.9|17619.2|17595.2|0
1617576000000|2021-04-04 22:40:00|17621.7|17597.7|17620.9|17596.9|17625.8|17601.8|17617.6|17593.6|0
1617576300000|2021-04-04 22:45:00|17621.7|17597.7|17622|17598|17623.6|17599.6|17620.3|17596.3|0
1617576600000|2021-04-04 22:50:00|17621.2|17597.2|17619.1|17595.1|17621.2|17597.2|17617.9|17593.9|0
1617576900000|2021-04-04 22:55:00|17618.7|17594.7|17623.6|17599.6|17629.4|17605.4|17618.7|17594.7|0
1617577200000|2021-04-04 23:00:00|17624|17600|17625.3|17601.3|17628.5|17604.5|17623.6|17599.6|0
1617577500000|2021-04-04 23:05:00|17624.4|17600.4|17624.3|17600.3|17626.9|17602.9|17623.6|17599.6|0
1617577800000|2021-04-04 23:10:00|17623.4|17599.4|17627.5|17603.5|17628.4|17604.4|17622.6|17598.6|0
1617578100000|2021-04-04 23:15:00|17628.4|17604.4|17633.3|17609.3|17633.3|17609.3|17625.1|17601.1|0
1617578400000|2021-04-04 23:20:00|17632.9|17608.9|17634.9|17610.9|17636.6|17612.6|17631.6|17607.6|0
1617578700000|2021-04-04 23:25:00|17634.1|17610.1|17666|17642|17666.8|17642.8|17634.1|17610.1|0
1617579000000|2021-04-04 23:30:00|17666.8|17642.8|17660.2|17636.2|17669.3|17645.3|17660.2|17636.2|0
1617579300000|2021-04-04 23:35:00|17661.1|17637.1|17666.8|17642.8|17666.8|17642.8|17659.4|17635.4|0
1617579600000|2021-04-04 23:40:00|17666|17642|17667.5|17643.5|17667.6|17643.6|17665.2|17641.2|0
1617579900000|2021-04-04 23:45:00|17666.7|17642.7|17667.5|17643.5|17669.1|17645.1|17665|17641|0
1617580200000|2021-04-04 23:50:00|17668.3|17644.3|17672.9|17648.9|17674.1|17650.1|17667.5|17643.5|0
1617580500000|2021-04-04 23:55:00|17672.1|17648.1|17671.6|17647.6|17674.5|17650.5|17670.4|17646.4|0
1617580800000|2021-04-05 00:00:00|17672.5|17648.5|17670|17646|17672.5|17648.5|17665.1|17641.1|0
1617581100000|2021-04-05 00:05:00|17669.2|17645.2|17666.8|17642.8|17672.5|17648.5|17666.8|17642.8|0
1617581400000|2021-04-05 00:10:00|17667.6|17643.6|17661.9|17637.9|17667.6|17643.6|17661.1|17637.1|0
1617581700000|2021-04-05 00:15:00|17661.5|17637.5|17661.9|17637.9|17663.5|17639.5|17660.3|17636.3|0
1617582000000|2021-04-05 00:20:00|17661.1|17637.1|17662|17638|17662.8|17638.8|17660.4|17636.4|0
1617582300000|2021-04-05 00:25:00|17661.2|17637.2|17665.4|17641.4|17665.4|17641.4|17659.5|17635.5|0
1617582600000|2021-04-05 00:30:00|17666.2|17642.2|17672|17648|17672|17648|17664.6|17640.6|0
1617582900000|2021-04-05 00:35:00|17672.8|17648.8|17670.3|17646.3|17673.6|17649.6|17669.9|17645.9|0
1617583200000|2021-04-05 00:40:00|17669.5|17645.5|17671.4|17647.4|17672.2|17648.2|17667.1|17643.1|0
1617583500000|2021-04-05 00:45:00|17670.5|17646.5|17669.7|17645.7|17671.4|17647.4|17668.9|17644.9|0
1617583800000|2021-04-05 00:50:00|17670.5|17646.5|17670.5|17646.5|17672.2|17648.2|17668.1|17644.1|0
1617584100000|2021-04-05 00:55:00|17665.5|17641.5|17633.9|17609.9|17665.5|17641.5|17633.9|17609.9|0
1617584400000|2021-04-05 01:00:00|17646|17636|17632|17622|17680|17670|17623|17613|1868
1617584700000|2021-04-05 01:05:00|17631|17621|17650|17640|17652|17642|17629|17619|540
1617585000000|2021-04-05 01:10:00|17652|17642|17657|17647|17664|17654|17643|17633|510
1617585300000|2021-04-05 01:15:00|17658|17648|17652|17642|17665|17655|17652|17642|497
1617585600000|2021-04-05 01:20:00|17651|17641|17657|17647|17667|17657|17642|17632|499
1617585900000|2021-04-05 01:25:00|17658|17648|17664|17654|17668|17658|17654|17644|324
1617586200000|2021-04-05 01:30:00|17665|17655|17622|17612|17667|17657|17617|17607|869
1617586500000|2021-04-05 01:35:00|17621|17611|17614|17604|17625|17615|17606|17596|989
1617586800000|2021-04-05 01:40:00|17613|17603|17605|17595|17614|17604|17599|17589|855
1617587100000|2021-04-05 01:45:00|17606|17596|17639|17629|17639|17629|17601|17591|921
1617587400000|2021-04-05 01:50:00|17640|17630|17630|17620|17645|17635|17628|17618|403
1617587700000|2021-04-05 01:55:00|17631|17621|17630|17620|17640|17630|17626|17616|328
1617588000000|2021-04-05 02:00:00|17631|17621|17660|17650|17667|17657|17630|17620|1079
1617588300000|2021-04-05 02:05:00|17661|17651|17657|17647|17670|17660|17654|17644|454
1617588600000|2021-04-05 02:10:00|17656|17646|17648|17638|17662|17652|17642|17632|490
1617588900000|2021-04-05 02:15:00|17651|17641|17655|17645|17657|17647|17649|17639|295
1617589200000|2021-04-05 02:20:00|17654|17644|17646|17636|17655|17645|17639|17629|264
1617589500000|2021-04-05 02:25:00|17645|17635|17642|17632|17647|17637|17641|17631|103
1617589800000|2021-04-05 02:30:00|17643|17633|17617|17607|17644|17634|17617|17607|521
1617590100000|2021-04-05 02:35:00|17618|17608|17622|17612|17627|17617|17617|17607|269
1617590400000|2021-04-05 02:40:00|17620|17610|17617|17607|17621|17611|17613|17603|299
1617590700000|2021-04-05 02:45:00|17619|17609|17623|17613|17624|17614|17616|17606|152
1617591000000|2021-04-05 02:50:00|17624|17614|17621|17611|17626|17616|17616|17606|118
1617591300000|2021-04-05 02:55:00|17622|17612|17623|17613|17627|17617|17621|17611|126
1617591600000|2021-04-05 03:00:00|17624|17614|17631|17621|17638|17628|17621|17611|454
1617591900000|2021-04-05 03:05:00|17630|17620|17635|17625|17637|17627|17628|17618|123
1617592200000|2021-04-05 03:10:00|17636|17626|17635|17625|17638|17628|17631|17621|110
1617592500000|2021-04-05 03:15:00|17636|17626|17635|17625|17641|17631|17631|17621|148
1617592800000|2021-04-05 03:20:00|17636|17626|17644|17634|17644|17634|17636|17626|127
1617593100000|2021-04-05 03:25:00|17641|17631|17637|17627|17643|17633|17635|17625|105
1617593400000|2021-04-05 03:30:00|17639|17629|17632|17622|17639|17629|17629|17619|64
1617593700000|2021-04-05 03:35:00|17630|17620|17627|17617|17631|17621|17627|17617|44
1617594000000|2021-04-05 03:40:00|17629|17619|17628|17618|17630|17620|17626|17616|31
1617594300000|2021-04-05 03:45:00|17629|17619|17622|17612|17629|17619|17622|17612|110
1617594600000|2021-04-05 03:50:00|17623|17613|17620|17610|17625|17615|17618|17608|54
1617594900000|2021-04-05 03:55:00|17619|17609|17624|17614|17624|17614|17619|17609|52
1617595200000|2021-04-05 04:00:00|17625|17615|17619|17609|17625|17615|17619|17609|99
1617595500000|2021-04-05 04:05:00|17617|17607|17618|17608|17619|17609|17617|17607|81
1617595800000|2021-04-05 04:10:00|17617|17607|17622.6|17612.6|17623.6|17613.6|17612|17602|116
1617596100000|2021-04-05 04:15:00|17620.6|17610.6|17625.6|17615.6|17625.6|17615.6|17616.6|17606.6|105
1617596400000|2021-04-05 04:20:00|17626.6|17616.6|17627.6|17617.6|17630.6|17620.6|17626.6|17616.6|51
1617596700000|2021-04-05 04:25:00|17628.6|17618.6|17625.6|17615.6|17628.6|17618.6|17621.6|17611.6|81
1617597000000|2021-04-05 04:30:00|17624.6|17614.6|17620.6|17610.6|17624.6|17614.6|17618.6|17608.6|72
1617597300000|2021-04-05 04:35:00|17622.6|17612.6|17624.6|17614.6|17625.6|17615.6|17621.6|17611.6|18
1617597600000|2021-04-05 04:40:00|17622.6|17612.6|17619.6|17609.6|17622.6|17612.6|17619.6|17609.6|31
1617597900000|2021-04-05 04:45:00|17620.6|17610.6|17619.6|17609.6|17624.6|17614.6|17619.6|17609.6|58
1617598200000|2021-04-05 04:50:00|17621.6|17611.6|17621.6|17611.6|17621.6|17611.6|17619.6|17609.6|34
1617598500000|2021-04-05 04:55:00|17619.6|17609.6|17622.6|17612.6|17625.6|17615.6|17619.6|17609.6|62
1617598800000|2021-04-05 05:00:00|17620.6|17610.6|17617.6|17607.6|17626.6|17616.6|17617.6|17607.6|118
1617599100000|2021-04-05 05:05:00|17618.6|17608.6|17614.6|17604.6|17620.6|17610.6|17608.6|17598.6|376
1617599400000|2021-04-05 05:10:00|17613.6|17603.6|17612.6|17602.6|17617.6|17607.6|17612.6|17602.6|173
1617599700000|2021-04-05 05:15:00|17613.6|17603.6|17613.6|17603.6|17616.6|17606.6|17612.6|17602.6|78
1617600000000|2021-04-05 05:20:00|17614.6|17604.6|17617.6|17607.6|17621.6|17611.6|17613.6|17603.6|54
1617600300000|2021-04-05 05:25:00|17618.6|17608.6|17625.6|17615.6|17628.6|17618.6|17617.6|17607.6|244
1617600600000|2021-04-05 05:30:00|17623.6|17613.6|17626.6|17616.6|17627.6|17617.6|17619.6|17609.6|159
1617600900000|2021-04-05 05:35:00|17627.6|17617.6|17626.6|17616.6|17632.6|17622.6|17626.6|17616.6|79
1617601200000|2021-04-05 05:40:00|17627.6|17617.6|17624.6|17614.6|17630.6|17620.6|17622.6|17612.6|113
1617601500000|2021-04-05 05:45:00|17623.6|17613.6|17625.6|17615.6|17626.6|17616.6|17622.6|17612.6|247
1617601800000|2021-04-05 05:50:00|17624.6|17614.6|17624.6|17614.6|17626.6|17616.6|17623.6|17613.6|177
1617602100000|2021-04-05 05:55:00|17623.6|17613.6|17625.6|17615.6|17627.6|17617.6|17617.6|17607.6|746
1617602400000|2021-04-05 06:00:00|17624.6|17614.6|17616.6|17606.6|17627.6|17617.6|17612.6|17602.6|344
1617602700000|2021-04-05 06:05:00|17615.6|17605.6|17618.6|17608.6|17619.6|17609.6|17613.6|17603.6|331
1617603000000|2021-04-05 06:10:00|17617.6|17607.6|17622.6|17612.6|17622.6|17612.6|17615.6|17605.6|206
1617603300000|2021-04-05 06:15:00|17620.6|17610.6|17619.6|17609.6|17622.6|17612.6|17618.6|17608.6|85
1617603600000|2021-04-05 06:20:00|17620.6|17610.6|17618.6|17608.6|17622.6|17612.6|17617.6|17607.6|180
1617603900000|2021-04-05 06:25:00|17620.6|17610.6|17621.6|17611.6|17622.6|17612.6|17616.6|17606.6|249
1617604200000|2021-04-05 06:30:00|17620.6|17610.6|17622.6|17612.6|17625.6|17615.6|17620.6|17610.6|160
1617604500000|2021-04-05 06:35:00|17621.6|17611.6|17619.6|17609.6|17622.6|17612.6|17616.6|17606.6|220
1617604800000|2021-04-05 06:40:00|17620.6|17610.6|17622.6|17612.6|17623.6|17613.6|17619.6|17609.6|132
1617605100000|2021-04-05 06:45:00|17620.6|17610.6|17629.6|17619.6|17629.6|17619.6|17620.6|17610.6|132
1617605400000|2021-04-05 06:50:00|17628.6|17618.6|17637.6|17627.6|17644.6|17634.6|17628.6|17618.6|399
1617605700000|2021-04-05 06:55:00|17636.6|17626.6|17636.6|17626.6|17639.6|17629.6|17631.6|17621.6|449
1617606000000|2021-04-05 07:00:00|17637.6|17625.6|17631.6|17619.6|17638.6|17627.6|17631.6|17619.6|135
1617606300000|2021-04-05 07:05:00|17630.6|17618.6|17637.6|17625.6|17637.6|17626.6|17629.6|17618.6|171
1617606600000|2021-04-05 07:10:00|17638.6|17626.6|17640.6|17628.6|17640.6|17628.6|17634.6|17622.6|124
1617606900000|2021-04-05 07:15:00|17639.6|17627.6|17636.6|17624.6|17640.6|17628.6|17636.6|17624.6|89
1617607200000|2021-04-05 07:20:00|17635.6|17623.6|17635.6|17623.6|17636.6|17624.6|17633.6|17621.6|68
1617607500000|2021-04-05 07:25:00|17634.6|17622.6|17635.6|17624.6|17636.6|17625.6|17633.6|17621.6|72
1617607800000|2021-04-05 07:30:00|17636.6|17625.6|17638.6|17626.6|17639.6|17627.6|17634.6|17623.6|61
1617608100000|2021-04-05 07:35:00|17639.6|17627.6|17639.6|17628.6|17643.6|17631.6|17634.6|17623.6|278
1617608400000|2021-04-05 07:40:00|17638.6|17627.6|17636.6|17625.6|17638.6|17627.6|17635.6|17623.6|64
1617608700000|2021-04-05 07:45:00|17637.6|17626.6|17640.6|17628.6|17640.6|17629.6|17636.6|17625.6|95
1617609000000|2021-04-05 07:50:00|17642.6|17630.6|17639.6|17627.6|17642.6|17630.6|17638.6|17625.6|387
1617609300000|2021-04-05 07:55:00|17638.6|17628.6|17635.6|17623.6|17641.6|17630.6|17634.6|17623.6|571
1617609600000|2021-04-05 08:00:00|17636.6|17624.6|17638.6|17627.6|17638.6|17627.6|17635.6|17623.6|202
1617609900000|2021-04-05 08:05:00|17639.6|17628.6|17644.6|17632.6|17646.6|17635.6|17639.6|17627.6|493
1617610200000|2021-04-05 08:10:00|17645.6|17634.6|17651.6|17640.6|17653.6|17641.6|17643.6|17632.6|421
1617610500000|2021-04-05 08:15:00|17652.6|17642.6|17654.6|17642.6|17655.6|17643.6|17649.6|17637.6|246
1617610800000|2021-04-05 08:20:00|17655.6|17644.6|17666.6|17655.6|17666.6|17655.6|17654.6|17642.6|448
1617611100000|2021-04-05 08:25:00|17665.6|17654.6|17661.6|17648.6|17665.6|17654.6|17651.6|17640.6|304
1617611400000|2021-04-05 08:30:00|17660.6|17636.6|17666.5|17642.5|17666.5|17642.5|17660.6|17636.6|0
1617611700000|2021-04-05 08:35:00|17665.7|17641.7|17664.1|17640.1|17668.2|17644.2|17664.1|17640.1|23
1617612000000|2021-04-05 08:40:00|17663.9|17639.9|17665.5|17641.5|17665.5|17641.5|17663.5|17639.5|0
1617612300000|2021-04-05 08:45:00|17664.7|17640.7|17663.8|17639.8|17664.8|17640.8|17663.8|17639.8|0
1617612600000|2021-04-05 08:50:00|17664.7|17640.7|17663.8|17639.8|17664.7|17640.7|17663.8|17639.8|0
1617612900000|2021-04-05 08:55:00|17663|17639|17663|17639|17663.8|17639.8|17662.2|17638.2|0
1617613200000|2021-04-05 09:00:00|17666.6|17647.6|17655.6|17644.6|17666.6|17649.6|17651.6|17639.6|114
1617613500000|2021-04-05 09:05:00|17656.6|17645.6|17655.6|17643.6|17661.6|17650.6|17654.6|17643.6|51
1617613800000|2021-04-05 09:10:00|17654.6|17642.6|17650.6|17638.6|17655.6|17642.6|17649.6|17638.6|59
1617614100000|2021-04-05 09:15:00|17651.6|17639.6|17651.6|17639.6|17651.6|17639.6|17648.6|17637.6|34
1617614400000|2021-04-05 09:20:00|17652.6|17640.6|17650.6|17638.6|17653.6|17641.6|17650.6|17637.6|30
1617614700000|2021-04-05 09:25:00|17649.6|17637.6|17653.6|17641.6|17653.6|17641.6|17649.6|17637.6|36
1617615000000|2021-04-05 09:30:00|17652.6|17640.6|17651.6|17639.6|17655.6|17643.6|17650.6|17639.6|41
1617615300000|2021-04-05 09:35:00|17652.6|17640.6|17651.6|17639.6|17652.6|17641.6|17649.6|17638.6|27
1617615600000|2021-04-05 09:40:00|17650.6|17638.6|17651.6|17639.6|17651.6|17639.6|17649.6|17638.6|16
1617615900000|2021-04-05 09:45:00|17650.6|17638.6|17653.6|17642.6|17654.6|17642.6|17650.6|17638.6|28
1617616200000|2021-04-05 09:50:00|17654.6|17643.6|17652.6|17640.6|17654.6|17643.6|17649.6|17638.6|41
1617616500000|2021-04-05 09:55:00|17651.6|17639.6|17650.6|17638.6|17651.6|17639.6|17650.6|17638.6|9
1617616800000|2021-04-05 10:00:00|17649.6|17637.6|17651.6|17639.6|17653.6|17642.6|17649.6|17637.6|23
1617617100000|2021-04-05 10:05:00|17652.6|17638.6|17651.6|17639.6|17652.6|17639.6|17650.6|17638.6|2
1617617400000|2021-04-05 10:10:00|17650.6|17638.6|17649.6|17638.6|17650.6|17638.6|17647.6|17635.6|30
1617617700000|2021-04-05 10:15:00|17650.6|17639.6|17654.6|17642.6|17656.6|17644.6|17650.6|17639.6|27
1617618000000|2021-04-05 10:20:00|17655.6|17643.6|17656.6|17643.6|17656.6|17643.6|17655.6|17643.6|1
1617618300000|2021-04-05 10:25:00|17655.6|17644.6|17655.6|17643.6|17660.6|17649.6|17655.6|17643.6|76
1617618600000|2021-04-05 10:30:00|17656.6|17644.6|17659.6|17648.6|17660.6|17648.6|17654.6|17642.6|50
1617618900000|2021-04-05 10:35:00|17658.6|17647.6|17658.6|17645.6|17658.6|17647.6|17656.6|17644.6|25
1617619200000|2021-04-05 10:40:00|17657.6|17646.6|17659.6|17647.6|17661.6|17649.6|17657.6|17645.6|25
1617619500000|2021-04-05 10:45:00|17658.6|17646.6|17657.6|17646.6|17659.6|17648.6|17657.6|17645.6|39
1617619800000|2021-04-05 10:50:00|17656.6|17645.6|17655.6|17643.6|17658.6|17646.6|17655.6|17643.6|38
1617620100000|2021-04-05 10:55:00|17656.6|17644.6|17658.6|17646.6|17658.6|17646.6|17655.6|17643.6|19
1617620400000|2021-04-05 11:00:00|17659.6|17647.6|17659.6|17647.6|17659.6|17647.6|17656.6|17644.6|26
1617620700000|2021-04-05 11:05:00|17661.6|17648.6|17664.6|17653.6|17666.6|17655.6|17661.6|17648.6|89
1617621000000|2021-04-05 11:10:00|17665.6|17652.6|17664.6|17652.6|17666.6|17654.6|17663.6|17651.6|49
1617621300000|2021-04-05 11:15:00|17665.6|17653.6|17663.6|17651.6|17667.6|17655.6|17662.6|17651.6|45
1617621600000|2021-04-05 11:20:00|17664.6|17652.6|17666.6|17655.6|17667.6|17656.6|17663.6|17652.6|25
1617621900000|2021-04-05 11:25:00|17667.6|17654.6|17664.6|17653.6|17670.6|17659.6|17664.6|17653.6|45
1617622200000|2021-04-05 11:30:00|17665.6|17652.6|17665.6|17653.6|17665.6|17653.6|17663.6|17651.6|15
1617622500000|2021-04-05 11:35:00|17666.6|17654.6|17666.6|17654.6|17668.6|17655.6|17665.6|17653.6|20
1617622800000|2021-04-05 11:40:00|17665.6|17653.6|17660.6|17648.6|17665.6|17653.6|17660.6|17648.6|40
1617623100000|2021-04-05 11:45:00|17661.6|17649.6|17663.6|17651.6|17666.6|17654.6|17658.6|17647.6|158
1617623400000|2021-04-05 11:50:00|17664.6|17652.6|17665.6|17653.6|17667.6|17655.6|17663.6|17651.6|44
1617623700000|2021-04-05 11:55:00|17664.6|17652.6|17666.6|17653.6|17668.6|17656.6|17664.6|17652.6|34
1617624000000|2021-04-05 12:00:00|17665.6|17654.6|17665.6|17654.6|17668.6|17657.6|17664.6|17653.6|50
1617624300000|2021-04-05 12:05:00|17666.6|17655.6|17666.6|17654.6|17668.6|17656.6|17664.6|17653.6|30
1617624600000|2021-04-05 12:10:00|17667.6|17655.6|17665.6|17653.6|17667.6|17655.6|17664.6|17652.6|81
1617624900000|2021-04-05 12:15:00|17666.6|17654.6|17667.6|17655.6|17668.6|17656.6|17664.6|17652.6|39
1617625200000|2021-04-05 12:20:00|17666.6|17656.6|17667.6|17655.6|17667.6|17656.6|17666.6|17654.6|50
1617625500000|2021-04-05 12:25:00|17666.6|17654.6|17667.6|17655.6|17667.6|17655.6|17666.6|17654.6|10
1617625800000|2021-04-05 12:30:00|17666.6|17656.6|17668.6|17657.6|17669.6|17658.6|17666.6|17654.6|66
1617626100000|2021-04-05 12:35:00|17669.6|17658.6|17676.6|17664.6|17677.6|17665.6|17668.6|17657.6|424
1617626400000|2021-04-05 12:40:00|17677.6|17665.6|17678.6|17666.6|17678.6|17666.6|17674.6|17662.6|138
1617626700000|2021-04-05 12:45:00|17679.6|17667.6|17679.6|17668.6|17679.6|17668.6|17678.6|17666.6|22
1617627000000|2021-04-05 12:50:00|17680.6|17669.6|17679.6|17668.6|17680.6|17669.6|17678.6|17667.6|61
1617627300000|2021-04-05 12:55:00|17678.6|17667.6|17675.6|17664.6|17679.6|17668.6|17675.6|17664.6|43
1617627600000|2021-04-05 13:00:00|17674.6|17663.6|17675.6|17663.6|17676.6|17664.6|17674.6|17662.6|83
1617627900000|2021-04-05 13:05:00|17674.6|17662.6|17674.6|17662.6|17676.6|17663.6|17674.6|17662.6|23
1617628200000|2021-04-05 13:10:00|17675.6|17663.6|17683.6|17672.6|17685.6|17674.6|17675.6|17663.6|91
1617628500000|2021-04-05 13:15:00|17682.6|17671.6|17684.6|17672.6|17685.6|17672.6|17680.6|17668.6|47
1617628800000|2021-04-05 13:20:00|17683.6|17670.6|17682.6|17671.6|17685.6|17672.6|17681.6|17670.6|62
1617629100000|2021-04-05 13:25:00|17683.6|17672.6|17686.6|17675.6|17687.6|17676.6|17683.6|17671.6|35
1617629400000|2021-04-05 13:30:00|17687.6|17674.6|17675.6|17662.6|17689.6|17677.6|17670.6|17658.6|406
1617629700000|2021-04-05 13:35:00|17674.6|17663.6|17671.6|17659.6|17678.6|17667.6|17670.6|17659.6|196
1617630000000|2021-04-05 13:40:00|17672.6|17660.6|17671.6|17658.6|17674.6|17662.6|17669.6|17657.6|118
1617630300000|2021-04-05 13:45:00|17670.6|17659.6|17678.6|17666.6|17682.6|17669.6|17670.6|17658.6|116
1617630600000|2021-04-05 13:50:00|17680.6|17667.6|17679.6|17667.6|17684.6|17673.6|17674.6|17662.6|153
1617630900000|2021-04-05 13:55:00|17678.6|17666.6|17677.6|17665.6|17683.6|17672.6|17677.6|17665.6|196
1617631200000|2021-04-05 14:00:00|17676.6|17664.6|17676.6|17664.6|17679.6|17668.6|17673.6|17661.6|298
1617631500000|2021-04-05 14:05:00|17675.6|17663.6|17677.6|17665.6|17677.6|17666.6|17674.6|17661.6|94
1617631800000|2021-04-05 14:10:00|17678.6|17666.6|17680.6|17669.6|17681.6|17669.6|17675.6|17663.6|64
1617632100000|2021-04-05 14:15:00|17681.6|17670.6|17686.6|17675.6|17686.6|17675.6|17681.6|17670.6|170
1617632400000|2021-04-05 14:20:00|17687.6|17676.6|17695.6|17684.6|17695.6|17684.6|17687.6|17676.6|290
1617632700000|2021-04-05 14:25:00|17696.6|17685.6|17705.6|17693.6|17705.6|17694.6|17695.6|17685.6|303
1617633000000|2021-04-05 14:30:00|17706.6|17694.6|17706.6|17695.6|17708.6|17697.6|17703.6|17692.6|135
1617633300000|2021-04-05 14:35:00|17708.6|17696.6|17713.6|17701.6|17714.6|17703.6|17707.6|17696.6|188
1617633600000|2021-04-05 14:40:00|17714.6|17702.6|17711.6|17699.6|17715.6|17704.6|17708.6|17697.6|109
1617633900000|2021-04-05 14:45:00|17712.6|17701.6|17709.6|17698.6|17713.6|17702.6|17707.6|17696.6|191
1617634200000|2021-04-05 14:50:00|17708.6|17697.6|17705.6|17694.6|17708.6|17697.6|17703.6|17691.6|158
1617634500000|2021-04-05 14:55:00|17706.6|17693.6|17706.6|17694.6|17708.6|17696.6|17704.6|17693.6|103
1617634800000|2021-04-05 15:00:00|17707.6|17696.6|17704.6|17692.6|17707.6|17696.6|17700.6|17688.6|72
1617635100000|2021-04-05 15:05:00|17703.6|17693.6|17707.6|17696.6|17708.6|17696.6|17703.6|17691.6|99
1617635400000|2021-04-05 15:10:00|17708.6|17697.6|17712.6|17700.6|17714.6|17703.6|17708.6|17696.6|164
1617635700000|2021-04-05 15:15:00|17713.6|17701.6|17707.6|17695.6|17713.6|17701.6|17706.6|17694.6|161
1617636000000|2021-04-05 15:20:00|17708.6|17696.6|17707.6|17695.6|17709.6|17697.6|17705.6|17694.6|36
1617636300000|2021-04-05 15:25:00|17706.6|17694.6|17707.6|17695.6|17707.6|17695.6|17706.6|17694.6|12
1617636600000|2021-04-05 15:30:00|17706.6|17694.6|17713.6|17702.6|17713.6|17702.6|17705.6|17694.6|110
1617636900000|2021-04-05 15:35:00|17712.6|17701.6|17725.6|17714.6|17725.6|17714.6|17712.6|17700.6|478
1617637200000|2021-04-05 15:40:00|17726.6|17715.6|17717.6|17705.6|17731.6|17720.6|17715.6|17703.6|291
1617637500000|2021-04-05 15:45:00|17716.6|17704.6|17715.6|17703.6|17716.6|17705.6|17713.6|17702.6|70
1617637800000|2021-04-05 15:50:00|17714.6|17702.6|17713.6|17702.6|17723.6|17711.6|17710.6|17698.6|151
1617638100000|2021-04-05 15:55:00|17712.6|17701.6|17716.6|17704.6|17718.6|17707.6|17712.6|17701.6|55
1617638400000|2021-04-05 16:00:00|17715.6|17705.6|17713.6|17701.6|17717.6|17705.6|17708.6|17696.6|115
1617638700000|2021-04-05 16:05:00|17712.6|17700.6|17705.6|17693.6|17712.6|17700.6|17704.6|17693.6|155
1617639000000|2021-04-05 16:10:00|17704.6|17692.6|17703.6|17691.6|17705.6|17694.6|17699.6|17687.6|110
1617639300000|2021-04-05 16:15:00|17701.6|17689.6|17702.6|17690.6|17703.6|17692.6|17698.6|17687.6|162
1617639600000|2021-04-05 16:20:00|17701.6|17689.6|17698.6|17686.6|17703.6|17691.6|17697.6|17686.6|58
1617639900000|2021-04-05 16:25:00|17699.6|17687.6|17699.6|17687.6|17701.6|17690.6|17698.6|17686.6|106
1617640200000|2021-04-05 16:30:00|17698.6|17686.6|17707.6|17695.6|17707.6|17695.6|17696.6|17685.6|145
1617640500000|2021-04-05 16:35:00|17706.6|17694.6|17703.6|17692.6|17707.6|17695.6|17699.6|17688.6|133
1617640800000|2021-04-05 16:40:00|17704.6|17693.6|17698.6|17686.6|17706.6|17694.6|17698.6|17686.6|83
1617641100000|2021-04-05 16:45:00|17697.6|17685.6|17698.6|17686.6|17700.6|17689.6|17696.6|17685.6|122
1617641400000|2021-04-05 16:50:00|17699.6|17687.6|17702.6|17690.6|17706.6|17694.6|17698.6|17687.6|118
1617641700000|2021-04-05 16:55:00|17701.6|17691.6|17696.6|17685.6|17701.6|17691.6|17696.6|17685.6|103
1617642000000|2021-04-05 17:00:00|17697.6|17684.6|17692.6|17680.6|17697.6|17685.6|17690.6|17678.6|203
1617642300000|2021-04-05 17:05:00|17691.6|17678.6|17691.6|17680.6|17693.6|17681.6|17690.6|17678.6|97
1617642600000|2021-04-05 17:10:00|17690.6|17679.6|17685.6|17673.6|17691.6|17679.6|17685.6|17673.6|232
1617642900000|2021-04-05 17:15:00|17684.6|17674.6|17686.6|17675.6|17688.6|17676.6|17684.6|17673.6|112
1617643200000|2021-04-05 17:20:00|17685.6|17674.6|17694.6|17682.6|17694.6|17682.6|17684.6|17673.6|157
1617643500000|2021-04-05 17:25:00|17693.6|17683.6|17696.6|17685.6|17697.6|17686.6|17691.6|17679.6|135
1617643800000|2021-04-05 17:30:00|17697.6|17684.6|17696.6|17684.6|17700.6|17689.6|17693.6|17682.6|177
1617644100000|2021-04-05 17:35:00|17694.6|17685.6|17696.6|17684.6|17700.6|17688.6|17693.6|17681.6|418
1617644400000|2021-04-05 17:40:00|17695.6|17683.6|17695.6|17683.6|17697.6|17686.6|17692.6|17680.6|127
1617644700000|2021-04-05 17:45:00|17693.6|17684.6|17696.6|17685.6|17698.6|17687.6|17691.6|17680.6|224
1617645000000|2021-04-05 17:50:00|17698.6|17684.6|17703.6|17691.6|17703.6|17692.6|17695.6|17684.6|279
1617645300000|2021-04-05 17:55:00|17704.6|17692.6|17696.6|17685.6|17705.6|17693.6|17696.6|17685.6|335
1617645600000|2021-04-05 18:00:00|17697.6|17684.6|17688.6|17676.6|17697.6|17686.6|17688.6|17676.6|156
1617645900000|2021-04-05 18:05:00|17687.6|17677.6|17689.6|17677.6|17690.6|17678.6|17687.6|17676.6|163
1617646200000|2021-04-05 18:10:00|17688.6|17676.6|17686.6|17674.6|17688.6|17677.6|17684.6|17672.6|116
1617646500000|2021-04-05 18:15:00|17687.6|17675.6|17686.6|17675.6|17687.6|17675.6|17683.6|17671.6|151
1617646800000|2021-04-05 18:20:00|17685.6|17673.6|17680.6|17669.6|17685.6|17673.6|17680.6|17669.6|125
1617647100000|2021-04-05 18:25:00|17679.6|17668.6|17678.6|17666.6|17681.6|17669.6|17677.6|17665.6|220
1617647400000|2021-04-05 18:30:00|17679.6|17667.6|17686.6|17674.6|17686.6|17674.6|17678.6|17666.6|81
1617647700000|2021-04-05 18:35:00|17684.6|17672.6|17687.6|17675.6|17687.6|17675.6|17682.6|17671.6|107
1617648000000|2021-04-05 18:40:00|17688.6|17676.6|17678.1|17668.1|17688.6|17677.6|17677.6|17665.6|155
1617648300000|2021-04-05 18:45:00|17678.6|17668.6|17678.1|17668.1|17683.1|17673.1|17676.1|17666.1|147
1617648600000|2021-04-05 18:50:00|17681.1|17671.1|17678.6|17668.6|17682.1|17672.1|17677.1|17667.1|135
1617648900000|2021-04-05 18:55:00|17679.1|17669.1|17677.6|17667.6|17683.1|17673.1|17677.1|17667.1|132
1617649200000|2021-04-05 19:00:00|17677.1|17667.1|17681.6|17671.6|17683.1|17673.1|17672.1|17662.1|115
1617649500000|2021-04-05 19:05:00|17680.6|17670.6|17681.1|17671.1|17684.1|17674.1|17680.1|17670.1|17
1617649800000|2021-04-05 19:10:00|17681.6|17671.6|17684.6|17674.6|17684.6|17674.6|17680.6|17670.6|85
1617650100000|2021-04-05 19:15:00|17684.1|17674.1|17688.6|17678.6|17691.1|17681.1|17683.6|17673.6|117
1617650400000|2021-04-05 19:20:00|17687.6|17677.6|17685.6|17675.6|17689.1|17679.1|17684.1|17674.1|61
1617650700000|2021-04-05 19:25:00|17685.1|17675.1|17685.1|17675.1|17686.1|17676.1|17680.6|17670.6|126
1617651000000|2021-04-05 19:30:00|17684.1|17674.1|17681.6|17671.6|17684.1|17674.1|17679.1|17669.1|191
1617651300000|2021-04-05 19:35:00|17681.1|17671.1|17687.6|17677.6|17690.6|17680.6|17678.1|17668.1|390
1617651600000|2021-04-05 19:40:00|17687.1|17677.1|17701.6|17691.6|17702.1|17692.1|17683.1|17673.1|933
1617651900000|2021-04-05 19:45:00|17701.1|17691.1|17710.6|17700.6|17710.6|17700.6|17700.6|17690.6|416
1617652200000|2021-04-05 19:50:00|17709.6|17699.6|17725.6|17715.6|17728.1|17718.1|17707.6|17697.6|536
1617652500000|2021-04-05 19:55:00|17724.6|17714.6|17716.6|17706.6|17725.6|17715.6|17711.6|17701.6|544
1617652800000|2021-04-05 20:00:00|17716.1|17706.1|17722.6|17712.6|17722.6|17712.6|17713.1|17703.1|300
1617653100000|2021-04-05 20:05:00|17723.1|17713.1|17724.6|17714.6|17724.6|17714.6|17720.1|17710.1|175
1617653400000|2021-04-05 20:10:00|17725.6|17715.6|17729.6|17719.6|17731.6|17721.6|17725.6|17715.6|307
1617653700000|2021-04-05 20:15:00|17730.6|17720.6|17731.1|17721.1|17731.6|17721.6|17728.6|17718.6|249
1617654000000|2021-04-05 20:20:00|17731.6|17721.6|17730.1|17720.1|17732.1|17722.1|17729.1|17719.1|274
1617654300000|2021-04-05 20:25:00|17731.1|17721.1|17735.6|17725.6|17737.6|17727.6|17731.1|17721.1|346
1617654600000|2021-04-05 20:30:00|17736.1|17726.1|17741.6|17731.6|17741.6|17731.6|17734.1|17724.1|324
1617654900000|2021-04-05 20:35:00|17740.6|17730.6|17741.6|17731.6|17741.6|17731.6|17740.6|17730.6|11
1617655200000|2021-04-05 20:40:00|17741.1|17731.1|17734.6|17724.6|17741.6|17731.6|17732.6|17722.6|64
1617655500000|2021-04-05 20:45:00|17735.1|17725.1|17735.1|17725.1|17735.6|17725.6|17733.1|17723.1|8
1617655800000|2021-04-05 20:50:00|17735.6|17725.6|17735.6|17725.6|17736.1|17726.1|17734.1|17724.1|10
1617656100000|2021-04-05 20:55:00|17736.1|17726.1|17742.6|17732.6|17742.6|17732.6|17734.1|17724.1|86
1617656400000|2021-04-05 21:00:00|17743.1|17733.1|17741.6|17731.6|17743.1|17733.1|17740.6|17730.6|3
1617656700000|2021-04-05 21:05:00|17741.1|17731.1|17738.6|17728.6|17741.1|17731.1|17738.6|17728.6|3
1617657000000|2021-04-05 21:10:00|17740.1|17730.1|17742.6|17732.6|17742.6|17732.6|17740.1|17730.1|31
1617657300000|2021-04-05 21:15:00|17736.8|17712.8|17736.7|17712.7|17736.9|17712.9|17736.7|17712.7|0
1617657600000|2021-04-05 21:20:00|17736|17712|17736.9|17712.9|17737.1|17713.1|17736|17712|0
1617657900000|2021-04-05 21:25:00|17737.3|17713.3|17736.2|17712.2|17738.3|17714.3|17736.1|17712.1|0
1617658200000|2021-04-05 21:30:00|17736.4|17712.4|17735.7|17711.7|17736.6|17712.6|17735.1|17711.1|0
1617658500000|2021-04-05 21:35:00|17735.2|17711.2|17735.2|17711.2|17735.7|17711.7|17735.2|17711.2|0
1617658800000|2021-04-05 21:40:00|17735.3|17711.3|17735.2|17711.2|17735.3|17711.3|17735.2|17711.2|0
1617659100000|2021-04-05 21:45:00|17734.9|17710.9|17735.9|17711.9|17735.9|17711.9|17734.9|17710.9|0
1617659400000|2021-04-05 21:50:00|17735.6|17711.6|17735.3|17711.3|17735.9|17711.9|17734.8|17710.8|0
1617659700000|2021-04-05 21:55:00|17734.6|17710.6|17737.1|17713.1|17737.4|17713.4|17734.3|17710.3|0
1617660000000|2021-04-05 22:00:00|17738|17714|17736.4|17712.4|17740.4|17716.4|17735.2|17711.2|0
1617660300000|2021-04-05 22:05:00|17737.2|17713.2|17736.4|17712.4|17738|17714|17734.7|17710.7|0
1617660600000|2021-04-05 22:10:00|17737.2|17713.2|17738|17714|17739.2|17715.2|17736.8|17712.8|0
1617660900000|2021-04-05 22:15:00|17738.4|17714.4|17737.2|17713.2|17738.8|17714.8|17737.2|17713.2|0
1617661200000|2021-04-05 22:20:00|17736.4|17712.4|17738|17714|17738|17714|17735.6|17711.6|0
1617661500000|2021-04-05 22:25:00|17737.9|17713.9|17736.9|17712.9|17737.9|17713.9|17736.1|17712.1|0
1617661800000|2021-04-05 22:30:00|17736.1|17712.1|17736.9|17712.9|17736.9|17712.9|17734.5|17710.5|0
1617662100000|2021-04-05 22:35:00|17737.7|17713.7|17739.5|17715.5|17741|17717|17737.7|17713.7|0
1617662400000|2021-04-05 22:40:00|17740.3|17716.3|17750.9|17726.9|17751.7|17727.7|17739.5|17715.5|0
1617662700000|2021-04-05 22:45:00|17751.7|17727.7|17755.9|17731.9|17759.1|17735.1|17751.7|17727.7|0
1617663000000|2021-04-05 22:50:00|17756.3|17732.3|17753.9|17729.9|17756.3|17732.3|17751.8|17727.8|0
1617663300000|2021-04-05 22:55:00|17754.3|17730.3|17757.3|17733.3|17757.3|17733.3|17754.3|17730.3|0
1617663600000|2021-04-05 23:00:00|17756.5|17732.5|17757.7|17733.7|17760.6|17736.6|17755.7|17731.7|0
1617663900000|2021-04-05 23:05:00|17756.9|17732.9|17756.9|17732.9|17758.5|17734.5|17756.1|17732.1|0
1617664200000|2021-04-05 23:10:00|17757.7|17733.7|17755.3|17731.3|17757.7|17733.7|17754.5|17730.5|0
1617664500000|2021-04-05 23:15:00|17754.5|17730.5|17756.2|17732.2|17757.8|17733.8|17754.5|17730.5|0
1617664800000|2021-04-05 23:20:00|17757|17733|17756.2|17732.2|17757|17733|17755.3|17731.3|0
1617665100000|2021-04-05 23:25:00|17757|17733|17757.1|17733.1|17757.9|17733.9|17757|17733|0
1617665400000|2021-04-05 23:30:00|17756.3|17732.3|17755.5|17731.5|17756.7|17732.7|17754.7|17730.7|0
1617665700000|2021-04-05 23:35:00|17754.7|17730.7|17754.3|17730.3|17754.7|17730.7|17753.9|17729.9|0
1617666000000|2021-04-05 23:40:00|17754.7|17730.7|17766.3|17742.3|17767.1|17743.1|17753.9|17729.9|0
1617666300000|2021-04-05 23:45:00|17765.4|17741.4|17762.8|17738.8|17766.3|17742.3|17762|17738|0
1617666600000|2021-04-05 23:50:00|17763.6|17739.6|17764.2|17740.2|17764.6|17740.6|17761.6|17737.6|0
1617666900000|2021-04-05 23:55:00|17763.4|17739.4|17761.4|17737.4|17764.2|17740.2|17759.6|17735.6|0
1617667200000|2021-04-06 00:00:00|17762.2|17738.2|17757.5|17733.5|17763|17739|17754.3|17730.3|0
1617667500000|2021-04-06 00:05:00|17758.4|17734.4|17752.3|17728.3|17758.4|17734.4|17752.3|17728.3|0
1617667800000|2021-04-06 00:10:00|17753.1|17729.1|17757|17733|17757.8|17733.8|17748.2|17724.2|0
1617668100000|2021-04-06 00:15:00|17757.4|17733.4|17774.6|17750.6|17784.7|17760.7|17754.1|17730.1|0
1617668400000|2021-04-06 00:20:00|17774.4|17750.4|17761.7|17737.7|17774.7|17750.7|17761.7|17737.7|0
1617668700000|2021-04-06 00:25:00|17762.1|17738.1|17758.8|17734.8|17765.6|17741.6|17758|17734|0
1617669000000|2021-04-06 00:30:00|17758.6|17734.6|17754.6|17730.6|17759.2|17735.2|17751.9|17727.9|0
1617669300000|2021-04-06 00:35:00|17753.7|17729.7|17760.1|17736.1|17760.6|17736.6|17751.5|17727.5|0
1617669600000|2021-04-06 00:40:00|17760|17736|17762.7|17738.7|17762.7|17738.7|17756.3|17732.3|0
1617669900000|2021-04-06 00:45:00|17762.3|17738.3|17765.4|17741.4|17765.8|17741.8|17761.6|17737.6|0
1617670200000|2021-04-06 00:50:00|17765.8|17741.8|17766.6|17742.6|17766.6|17742.6|17762.7|17738.7|0
1617670500000|2021-04-06 00:55:00|17766.2|17742.2|17766.2|17742.2|17767|17743|17764|17740|0
1617670800000|2021-04-06 01:00:00|17711.6|17701.6|17651.6|17641.6|17711.6|17701.6|17646.6|17636.6|3693
1617671100000|2021-04-06 01:05:00|17652.6|17642.6|17635.6|17625.6|17653.6|17643.6|17629.6|17619.6|1677
1617671400000|2021-04-06 01:10:00|17636.6|17626.6|17641.6|17631.6|17644.6|17634.6|17636.6|17626.6|697
1617671700000|2021-04-06 01:15:00|17640.6|17630.6|17637.6|17627.6|17659.6|17649.6|17633.6|17623.6|1800
1617672000000|2021-04-06 01:20:00|17639.6|17629.6|17654.6|17644.6|17658.6|17648.6|17637.6|17627.6|1682
1617672300000|2021-04-06 01:25:00|17655.6|17645.6|17673.6|17663.6|17701.6|17691.6|17652.6|17642.6|4359
1617672600000|2021-04-06 01:30:00|17684.6|17674.6|17651.6|17641.6|17726.6|17716.6|17650.6|17640.6|16160
1617672900000|2021-04-06 01:35:00|17647.6|17637.6|17585.6|17575.6|17647.6|17637.6|17569.6|17559.6|11304
1617673200000|2021-04-06 01:40:00|17586.6|17576.6|17600.6|17590.6|17613.6|17603.6|17570.6|17560.6|5591
1617673500000|2021-04-06 01:45:00|17595.6|17585.6|17566.6|17556.6|17596.6|17586.6|17544.6|17534.6|6381
1617673800000|2021-04-06 01:50:00|17567.6|17557.6|17557.6|17547.6|17575.6|17565.6|17546.6|17536.6|3336
1617674100000|2021-04-06 01:55:00|17556.6|17546.6|17541.6|17531.6|17556.6|17546.6|17508.6|17498.6|6623
1617674400000|2021-04-06 02:00:00|17542.6|17532.6|17561.6|17551.6|17568.6|17558.6|17534.6|17524.6|4143
1617674700000|2021-04-06 02:05:00|17560.6|17550.6|17578.6|17568.6|17581.6|17571.6|17551.6|17541.6|3998
1617675000000|2021-04-06 02:10:00|17577.6|17567.6|17606.6|17596.6|17609.6|17599.6|17557.6|17547.6|4222
1617675300000|2021-04-06 02:15:00|17607.6|17597.6|17603.6|17593.6|17625.6|17615.6|17587.6|17577.6|3642
1617675600000|2021-04-06 02:20:00|17604.6|17594.6|17562.6|17552.6|17607.6|17597.6|17560.6|17550.6|2316
1617675900000|2021-04-06 02:25:00|17561.6|17551.6|17545.6|17535.6|17565.6|17555.6|17531.6|17521.6|4213
1617676200000|2021-04-06 02:30:00|17546.6|17536.6|17524.6|17514.6|17550.6|17540.6|17520.6|17510.6|3879
1617676500000|2021-04-06 02:35:00|17521.6|17511.6|17498.6|17488.6|17521.6|17511.6|17482.6|17472.6|6279
1617676800000|2021-04-06 02:40:00|17495.6|17485.6|17531.6|17521.6|17538.6|17528.6|17472.6|17462.6|5301
1617677100000|2021-04-06 02:45:00|17529.6|17519.6|17533.6|17523.6|17536.6|17526.6|17508.6|17498.6|2655
1617677400000|2021-04-06 02:50:00|17532.6|17522.6|17518.6|17508.6|17532.6|17522.6|17507.6|17497.6|2728
1617677700000|2021-04-06 02:55:00|17517.6|17507.6|17536.6|17526.6|17553.6|17543.6|17515.6|17505.6|2944
1617678000000|2021-04-06 03:00:00|17535.6|17525.6|17503|17493|17541.6|17531.6|17501|17491|2785
1617678300000|2021-04-06 03:05:00|17502|17492|17489|17479|17516|17506|17483|17473|2391
1617678600000|2021-04-06 03:10:00|17488|17478|17504|17494|17509|17499|17478|17468|2741
1617678900000|2021-04-06 03:15:00|17506|17496|17468|17458|17506|17496|17443|17433|5824
1617679200000|2021-04-06 03:20:00|17467|17457|17439|17429|17477|17467|17435|17425|3125
1617679500000|2021-04-06 03:25:00|17440|17430|17442|17432|17447|17437|17426|17416|3196
1617679800000|2021-04-06 03:30:00|17441|17431|17419|17409|17441|17431|17411|17401|1526
1617680100000|2021-04-06 03:35:00|17420|17410|17422|17412|17423|17413|17414|17404|431
1617680400000|2021-04-06 03:40:00|17421|17411|17427|17417|17428|17418|17419|17409|391
1617680700000|2021-04-06 03:45:00|17426|17416|17425|17415|17428|17418|17420|17410|341
1617681000000|2021-04-06 03:50:00|17424|17414|17421|17411|17425|17415|17419|17409|235
1617681300000|2021-04-06 03:55:00|17422|17412|17424|17414|17426|17416|17421|17411|218
1617681600000|2021-04-06 04:00:00|17425|17415|17428|17418|17428|17418|17422|17412|251
1617681900000|2021-04-06 04:05:00|17426|17416|17421|17411|17428|17418|17418|17408|305
1617682200000|2021-04-06 04:10:00|17418|17408|17416|17406|17420|17410|17413|17403|361
1617682500000|2021-04-06 04:15:00|17415|17405|17415|17405|17416|17406|17413|17403|150
1617682800000|2021-04-06 04:20:00|17414|17404|17423|17413|17425|17415|17414|17404|221
1617683100000|2021-04-06 04:25:00|17424|17414|17425|17415|17426|17416|17422|17412|201
1617683400000|2021-04-06 04:30:00|17426|17416|17428|17418|17430|17420|17425|17415|266
1617683700000|2021-04-06 04:35:00|17429|17419|17430|17420|17432|17422|17427|17417|177
1617684000000|2021-04-06 04:40:00|17429|17419|17431|17421|17433|17423|17427|17417|255
1617684300000|2021-04-06 04:45:00|17432|17422|17431|17421|17435|17425|17431|17421|206
1617684600000|2021-04-06 04:50:00|17434|17424|17427|17417|17434|17424|17426|17416|113
1617684900000|2021-04-06 04:55:00|17426|17416|17434|17424|17435|17425|17425|17415|651
1617685200000|2021-04-06 05:00:00|17440|17430|17463|17453|17471|17461|17424|17414|3664
1617685500000|2021-04-06 05:05:00|17466|17456|17472|17462|17474|17464|17453|17443|1720
1617685800000|2021-04-06 05:10:00|17474|17464|17455|17445|17474|17464|17451|17441|1862
1617686100000|2021-04-06 05:15:00|17456|17446|17464|17454|17468|17458|17449|17439|1556
1617686400000|2021-04-06 05:20:00|17465|17455|17458|17448|17472|17462|17453|17443|1246
1617686700000|2021-04-06 05:25:00|17459|17449|17439|17429|17465|17455|17433|17423|5152
1617687000000|2021-04-06 05:30:00|17438|17428|17418|17408|17453|17443|17418|17408|3497
1617687300000|2021-04-06 05:35:00|17419|17409|17394|17384|17424|17414|17378|17368|6961
1617687600000|2021-04-06 05:40:00|17393|17383|17380|17370|17407|17397|17373|17363|6522
1617687900000|2021-04-06 05:45:00|17379|17369|17417|17407|17417|17407|17373|17363|4030
1617688200000|2021-04-06 05:50:00|17418|17408|17442|17432|17443|17433|17417|17407|2763
1617688500000|2021-04-06 05:55:00|17441|17431|17428|17418|17447|17437|17418|17408|1462
1617688800000|2021-04-06 06:00:00|17429|17419|17405|17395|17445|17435|17403|17393|2716
1617689100000|2021-04-06 06:05:00|17407|17397|17417|17407|17421|17411|17400|17390|1902
1617689400000|2021-04-06 06:10:00|17418|17408|17431|17421|17447|17437|17406|17396|2207
1617689700000|2021-04-06 06:15:00|17428|17418|17433|17423|17433|17423|17414|17404|1146
1617690000000|2021-04-06 06:20:00|17435|17425|17437|17427|17445|17435|17411|17401|1601
1617690300000|2021-04-06 06:25:00|17438|17428|17462|17452|17476|17466|17436|17426|2779
1617690600000|2021-04-06 06:30:00|17461|17451|17463|17453|17470|17460|17446|17436|2977
1617690900000|2021-04-06 06:35:00|17464|17454|17457|17447|17478|17468|17451|17441|2461
1617691200000|2021-04-06 06:40:00|17458|17448|17448|17438|17465|17455|17447|17437|1511
1617691500000|2021-04-06 06:45:00|17449|17439|17448|17438|17449|17439|17431|17421|1566
1617691800000|2021-04-06 06:50:00|17449|17439|17450|17440|17458|17448|17447|17437|2487
1617692100000|2021-04-06 06:55:00|17451|17441|17445|17435|17465|17455|17429|17419|3549
1617692400000|2021-04-06 07:00:00|17446|17434|17443|17431|17454|17442|17438|17425|749
1617692700000|2021-04-06 07:05:00|17441|17432|17431|17419|17441|17432|17423|17412|593
1617693000000|2021-04-06 07:10:00|17432|17420|17445|17434|17449|17436|17432|17420|834
1617693300000|2021-04-06 07:15:00|17446|17433|17445|17433|17449|17438|17440|17428|341
1617693600000|2021-04-06 07:20:00|17446|17432|17445|17432|17450|17438|17440|17427|484
1617693900000|2021-04-06 07:25:00|17444|17431|17451|17438|17451|17439|17443|17430|177
1617694200000|2021-04-06 07:30:00|17450|17440|17450|17438|17454|17443|17444|17433|199
1617694500000|2021-04-06 07:35:00|17451|17439|17457|17445|17461|17448|17449|17437|305
1617694800000|2021-04-06 07:40:00|17456|17446|17458|17445|17461|17449|17455|17442|454
1617695100000|2021-04-06 07:45:00|17457|17448|17459|17447|17464|17452|17457|17445|411
1617695400000|2021-04-06 07:50:00|17461|17450|17463|17450|17463|17451|17459|17448|237
1617695700000|2021-04-06 07:55:00|17464|17451|17457|17445|17470|17458|17455|17443|631
1617696000000|2021-04-06 08:00:00|17458|17446|17472|17459|17476|17463|17457|17444|676
1617696300000|2021-04-06 08:05:00|17473|17461|17473|17462|17476|17465|17470|17458|439
1617696600000|2021-04-06 08:10:00|17472|17461|17471|17460|17473|17462|17469|17458|294
1617696900000|2021-04-06 08:15:00|17472|17459|17469|17458|17472|17460|17461|17449|310
1617697200000|2021-04-06 08:20:00|17471|17457|17472|17460|17476|17464|17470|17457|672
1617697500000|2021-04-06 08:25:00|17473|17459|17488|17475|17489|17477|17470|17458|1436
1617697800000|2021-04-06 08:30:00|17497.7|17473.7|17518|17494|17518.4|17494.4|17497.7|17473.7|0
1617698100000|2021-04-06 08:35:00|17515.7|17491.7|17531.3|17507.3|17531.3|17507.3|17515.3|17491.3|405
1617698400000|2021-04-06 08:40:00|17531.7|17507.7|17524.6|17500.6|17540.7|17516.7|17524.6|17500.6|0
1617698700000|2021-04-06 08:45:00|17526.9|17502.9|17522.3|17498.3|17530.3|17506.3|17521.6|17497.6|0
1617699000000|2021-04-06 08:50:00|17522.1|17498.1|17515.6|17491.6|17522.1|17498.1|17513.4|17489.4|0
1617699300000|2021-04-06 08:55:00|17516.4|17492.4|17507.4|17483.4|17518.6|17494.6|17504.8|17480.8|0
1617699600000|2021-04-06 09:00:00|17498|17486|17494|17482|17498|17486|17485|17473|796
1617699900000|2021-04-06 09:05:00|17492|17483|17489|17477|17494|17483|17487|17475|149
1617700200000|2021-04-06 09:10:00|17487|17476|17482|17470|17489|17477|17482|17470|270
1617700500000|2021-04-06 09:15:00|17481|17469|17479|17466|17486|17474|17476|17465|157
1617700800000|2021-04-06 09:20:00|17480|17468|17477|17465|17481|17470|17476|17465|83
1617701100000|2021-04-06 09:25:00|17476|17467|17469|17458|17479|17467|17469|17458|192
1617701400000|2021-04-06 09:30:00|17467|17457|17476|17464|17476|17465|17466|17455|240
1617701700000|2021-04-06 09:35:00|17477|17465|17479|17467|17480|17469|17475|17464|97
1617702000000|2021-04-06 09:40:00|17480|17468|17480|17468|17484|17472|17480|17468|85
1617702300000|2021-04-06 09:45:00|17481|17469|17488|17476|17489|17477|17479|17468|176
1617702600000|2021-04-06 09:50:00|17487|17477|17483|17471|17488|17477|17481|17470|121
1617702900000|2021-04-06 09:55:00|17482|17470|17486|17474|17487|17476|17482|17470|57
1617703200000|2021-04-06 10:00:00|17487|17475|17490|17479|17492|17480|17487|17475|71
1617703500000|2021-04-06 10:05:00|17489|17478|17493|17482|17493|17482|17488|17477|55
1617703800000|2021-04-06 10:10:00|17492|17481|17493|17482|17494|17482|17490|17479|24
1617704100000|2021-04-06 10:15:00|17494|17483|17493|17481|17495|17484|17490|17479|78
1617704400000|2021-04-06 10:20:00|17492|17480|17491|17480|17493|17481|17490|17479|29
1617704700000|2021-04-06 10:25:00|17490|17479|17490|17478|17491|17480|17489|17477|37
1617705000000|2021-04-06 10:30:00|17491|17479|17489|17477|17493|17482|17489|17477|55
1617705300000|2021-04-06 10:35:00|17490|17478|17491|17479|17492|17480|17489|17477|70
1617705600000|2021-04-06 10:40:00|17490|17478|17490|17479|17491|17480|17488|17477|33
1617705900000|2021-04-06 10:45:00|17491|17478|17491|17480|17491|17480|17489|17478|44
1617706200000|2021-04-06 10:50:00|17490|17479|17490|17478|17493|17482|17490|17478|78
1617706500000|2021-04-06 10:55:00|17489|17477|17489|17477|17491|17479|17486|17475|51
1617706800000|2021-04-06 11:00:00|17490|17478|17492|17481|17494|17482|17490|17478|110
1617707100000|2021-04-06 11:05:00|17493|17482|17489|17478|17494|17482|17489|17478|43
1617707400000|2021-04-06 11:10:00|17491|17477|17487|17476|17491|17479|17487|17476|50
1617707700000|2021-04-06 11:15:00|17486|17475|17490|17478|17490|17479|17486|17475|39
1617708000000|2021-04-06 11:20:00|17488|17477|17492|17480|17492|17480|17488|17476|37
1617708300000|2021-04-06 11:25:00|17491|17481|17493|17481|17493|17481|17491|17479|62
1617708600000|2021-04-06 11:30:00|17494|17482|17493|17481|17494|17482|17491|17480|25
1617708900000|2021-04-06 11:35:00|17492|17482|17493|17482|17493|17482|17492|17482|20
1617709200000|2021-04-06 11:40:00|17492|17481|17500|17488|17501|17490|17492|17481|215
1617709500000|2021-04-06 11:45:00|17499|17487|17498|17487|17499|17487|17496|17485|31
1617709800000|2021-04-06 11:50:00|17499|17486|17499|17487|17499|17488|17497|17485|21
1617710100000|2021-04-06 11:55:00|17500|17488|17500|17489|17501|17490|17499|17486|250
1617710400000|2021-04-06 12:00:00|17499|17488|17503|17491|17503|17491|17498|17487|86
1617710700000|2021-04-06 12:05:00|17504|17492|17502|17490|17505|17493|17501|17490|33
1617711000000|2021-04-06 12:10:00|17503|17491|17506|17493|17509|17497|17502|17491|224
1617711300000|2021-04-06 12:15:00|17505|17492|17505|17493|17506|17493|17504|17492|12
1617711600000|2021-04-06 12:20:00|17504|17492|17499|17487|17505|17492|17498|17487|141
1617711900000|2021-04-06 12:25:00|17498|17486|17501|17489|17502|17491|17498|17486|64
1617712200000|2021-04-06 12:30:00|17500|17488|17504|17493|17504|17493|17497|17485|297
1617712500000|2021-04-06 12:35:00|17503|17492|17509|17498|17511|17500|17503|17492|190
1617712800000|2021-04-06 12:40:00|17508|17497|17505|17494|17510|17498|17503|17492|305
1617713100000|2021-04-06 12:45:00|17504|17493|17507|17495|17507|17496|17504|17493|166
1617713400000|2021-04-06 12:50:00|17506|17494|17506|17494|17507|17496|17505|17494|112
1617713700000|2021-04-06 12:55:00|17505|17495|17500|17489|17505|17495|17500|17489|264
1617714000000|2021-04-06 13:00:00|17501|17490|17497|17486|17503|17491|17496|17485|239
1617714300000|2021-04-06 13:05:00|17496|17485|17499|17488|17501|17490|17496|17485|158
1617714600000|2021-04-06 13:10:00|17498|17486|17496|17484|17500|17489|17495|17484|126
1617714900000|2021-04-06 13:15:00|17495|17485|17495|17483|17495|17485|17492|17480|117
1617715200000|2021-04-06 13:20:00|17494|17482|17495|17483|17496|17485|17494|17482|34
1617715500000|2021-04-06 13:25:00|17493|17482|17492|17480|17495|17484|17492|17480|124
1617715800000|2021-04-06 13:30:00|17493|17481|17489|17478|17495|17484|17482|17471|835
1617716100000|2021-04-06 13:35:00|17490|17477|17498|17486|17505|17492|17486|17474|940
1617716400000|2021-04-06 13:40:00|17497|17488|17506|17495|17507|17495|17497|17486|518
1617716700000|2021-04-06 13:45:00|17507|17494|17506|17494|17509|17498|17505|17494|318
1617717000000|2021-04-06 13:50:00|17505|17493|17510|17498|17512|17501|17503|17492|219
1617717300000|2021-04-06 13:55:00|17511|17500|17515|17503|17519|17507|17510|17499|283
1617717600000|2021-04-06 14:00:00|17516|17504|17538|17527|17544|17533|17516|17504|1718
1617717900000|2021-04-06 14:05:00|17537|17526|17532|17519|17537|17526|17523|17512|1006
1617718200000|2021-04-06 14:10:00|17533|17520|17525|17514|17533|17520|17521|17510|222
1617718500000|2021-04-06 14:15:00|17526|17515|17535|17523|17535|17523|17522|17511|191
1617718800000|2021-04-06 14:20:00|17534|17522|17530|17518|17536|17523|17526|17514|535
1617719100000|2021-04-06 14:25:00|17529|17519|17529|17517|17537|17526|17529|17517|234
1617719400000|2021-04-06 14:30:00|17530|17518|17527|17515|17531|17519|17525|17513|69
1617719700000|2021-04-06 14:35:00|17526|17514|17528|17516|17528|17516|17522|17511|60
1617720000000|2021-04-06 14:40:00|17527|17515|17529|17517|17530|17518|17526|17514|96
1617720300000|2021-04-06 14:45:00|17530|17518|17545|17534|17545|17534|17530|17518|165
1617720600000|2021-04-06 14:50:00|17546|17535|17546|17534|17546|17535|17543|17532|168
1617720900000|2021-04-06 14:55:00|17545|17535|17545|17534|17549|17537|17544|17532|172
1617721200000|2021-04-06 15:00:00|17544|17533|17547|17535|17549|17537|17541|17530|141
1617721500000|2021-04-06 15:05:00|17546|17534|17542|17529|17546|17534|17539|17527|117
1617721800000|2021-04-06 15:10:00|17543|17530|17549|17538|17549|17538|17543|17530|79
1617722100000|2021-04-06 15:15:00|17550|17539|17557|17545|17560|17548|17550|17539|366
1617722400000|2021-04-06 15:20:00|17556|17544|17552|17540|17557|17545|17551|17540|138
1617722700000|2021-04-06 15:25:00|17550|17541|17550|17538|17551|17541|17545|17534|188
1617723000000|2021-04-06 15:30:00|17551|17539|17551|17539|17553|17542|17549|17537|196
1617723300000|2021-04-06 15:35:00|17550|17540|17564|17552|17565|17554|17550|17539|274
1617723600000|2021-04-06 15:40:00|17563|17551|17570|17558|17578|17567|17563|17551|477
1617723900000|2021-04-06 15:45:00|17569|17559|17570|17558|17572|17561|17568|17556|78
1617724200000|2021-04-06 15:50:00|17571|17559|17568|17557|17571|17560|17567|17556|67
1617724500000|2021-04-06 15:55:00|17569|17556|17584|17572|17584|17573|17567|17555|350
1617724800000|2021-04-06 16:00:00|17587|17575|17574|17562|17587|17575|17574|17562|177
1617725100000|2021-04-06 16:05:00|17575|17561|17575|17562|17585|17573|17575|17561|322
1617725400000|2021-04-06 16:10:00|17572|17561|17574|17562|17577|17565|17570|17559|125
1617725700000|2021-04-06 16:15:00|17573|17561|17573|17562|17577|17565|17571|17560|151
1617726000000|2021-04-06 16:20:00|17574|17561|17574|17562|17576|17564|17573|17561|36
1617726300000|2021-04-06 16:25:00|17575|17563|17576|17563|17579|17567|17570|17558|151
1617726600000|2021-04-06 16:30:00|17575|17564|17574|17562|17576|17564|17573|17561|56
1617726900000|2021-04-06 16:35:00|17573|17561|17568|17556|17573|17561|17566|17555|184
1617727200000|2021-04-06 16:40:00|17567|17557|17568|17556|17568|17557|17565|17553|130
1617727500000|2021-04-06 16:45:00|17567|17555|17564|17552|17568|17556|17562|17551|143
1617727800000|2021-04-06 16:50:00|17565|17553|17571|17559|17571|17559|17565|17553|94
1617728100000|2021-04-06 16:55:00|17570|17558|17570|17558|17571|17559|17567|17555|67
1617728400000|2021-04-06 17:00:00|17571|17557|17568|17557|17571|17558|17565|17554|59
1617728700000|2021-04-06 17:05:00|17569|17556|17560|17549|17569|17556|17559|17548|160
1617729000000|2021-04-06 17:10:00|17561|17550|17560|17548|17562|17550|17556|17545|185
1617729300000|2021-04-06 17:15:00|17559|17547|17558|17545|17561|17550|17556|17545|38
1617729600000|2021-04-06 17:20:00|17557|17546|17553|17542|17558|17547|17552|17541|72
1617729900000|2021-04-06 17:25:00|17554|17541|17551|17539|17554|17542|17545|17534|185
1617730200000|2021-04-06 17:30:00|17550|17538|17555|17542|17556|17544|17548|17537|54
1617730500000|2021-04-06 17:35:00|17556|17543|17558|17546|17558|17546|17556|17542|12
1617730800000|2021-04-06 17:40:00|17560|17547|17559|17547|17561|17549|17559|17547|15
1617731100000|2021-04-06 17:45:00|17560|17548|17555|17544|17560|17548|17555|17544|166
1617731400000|2021-04-06 17:50:00|17556|17543|17555|17543|17557|17545|17552|17540|102
1617731700000|2021-04-06 17:55:00|17554|17541|17554|17542|17554|17543|17553|17541|8
1617732000000|2021-04-06 18:00:00|17555|17543|17562|17550|17562|17551|17554|17543|109
1617732300000|2021-04-06 18:05:00|17561|17549|17559|17547|17561|17549|17559|17546|15
1617732600000|2021-04-06 18:10:00|17560|17546|17560|17548|17562|17550|17560|17546|27
1617732900000|2021-04-06 18:15:00|17559|17546|17555|17543|17559|17547|17555|17543|92
1617733200000|2021-04-06 18:20:00|17554|17544|17554|17542|17556|17544|17552|17539|99
1617733500000|2021-04-06 18:25:00|17553|17541|17554|17542|17554|17542|17553|17541|11
1617733800000|2021-04-06 18:30:00|17553|17543|17556|17545|17558|17547|17553|17541|54
1617734100000|2021-04-06 18:35:00|17555|17544|17554|17542|17555|17544|17549|17537|48
1617734400000|2021-04-06 18:40:00|17553|17543|17553|17543|17556|17545|17553|17542|58
1617734700000|2021-04-06 18:45:00|17554|17544|17554|17544|17554.5|17544.5|17553.5|17543.5|45
1617735000000|2021-04-06 18:50:00|17553.5|17543.5|17551|17541|17554|17544|17548.5|17538.5|102
1617735300000|2021-04-06 18:55:00|17550.5|17540.5|17549|17539|17554|17544|17548|17538|113
1617735600000|2021-04-06 19:00:00|17548|17538|17537|17527|17549|17539|17532.5|17522.5|300
1617735900000|2021-04-06 19:05:00|17536|17526|17537|17527|17539.5|17529.5|17533.5|17523.5|139
1617736200000|2021-04-06 19:10:00|17537.5|17527.5|17539|17529|17541.5|17531.5|17536|17526|88
1617736500000|2021-04-06 19:15:00|17538|17528|17537|17527|17539|17529|17531.5|17521.5|267
1617736800000|2021-04-06 19:20:00|17537.5|17527.5|17540|17530|17541|17531|17536|17526|147
1617737100000|2021-04-06 19:25:00|17541|17531|17536.5|17526.5|17541.5|17531.5|17535|17525|99
1617737400000|2021-04-06 19:30:00|17536|17526|17536.5|17526.5|17538|17528|17534.5|17524.5|83
1617737700000|2021-04-06 19:35:00|17536|17526|17533|17523|17537.5|17527.5|17533|17523|90
1617738000000|2021-04-06 19:40:00|17531|17521|17529|17519|17534|17524|17529|17519|143
1617738300000|2021-04-06 19:45:00|17529.5|17519.5|17533|17523|17534|17524|17528|17518|207
1617738600000|2021-04-06 19:50:00|17533.5|17523.5|17525|17515|17533.5|17523.5|17525|17515|135
1617738900000|2021-04-06 19:55:00|17525.5|17515.5|17522|17512|17530|17520|17516.5|17506.5|533
1617739200000|2021-04-06 20:00:00|17523|17513|17518.5|17508.5|17525.5|17515.5|17517|17507|91
1617739500000|2021-04-06 20:05:00|17519|17509|17520|17510|17520|17510|17519|17509|11
1617739800000|2021-04-06 20:10:00|17519.5|17509.5|17526|17516|17527|17517|17519.5|17509.5|41
1617740100000|2021-04-06 20:15:00|17527|17517|17529.5|17519.5|17530.5|17520.5|17527|17517|13
1617740400000|2021-04-06 20:20:00|17529|17519|17527|17517|17529|17519|17526|17516|15
1617740700000|2021-04-06 20:25:00|17528|17518|17525.5|17515.5|17529|17519|17525|17515|18
1617741000000|2021-04-06 20:30:00|17525|17515|17524.5|17514.5|17526|17516|17522|17512|21
1617741300000|2021-04-06 20:35:00|17524|17514|17521.5|17511.5|17524|17514|17521.5|17511.5|4
1617741600000|2021-04-06 20:40:00|17522|17512|17521|17511|17522.5|17512.5|17520.5|17510.5|46
1617741900000|2021-04-06 20:45:00|17521.5|17511.5|17520.5|17510.5|17524|17514|17518.5|17508.5|40
1617742200000|2021-04-06 20:50:00|17521|17511|17523.5|17513.5|17523.5|17513.5|17521|17511|13
1617742500000|2021-04-06 20:55:00|17523|17513|17520.5|17510.5|17523.5|17513.5|17520.5|17510.5|25
1617742800000|2021-04-06 21:00:00|17520|17510|17520|17510|17520.5|17510.5|17520|17510|3
1617743100000|2021-04-06 21:05:00|17519.5|17509.5|17518|17508|17519.5|17509.5|17518|17508|5
1617743400000|2021-04-06 21:10:00|17518.5|17508.5|17528.5|17518.5|17528.5|17518.5|17518.5|17508.5|19
1617743700000|2021-04-06 21:15:00|17531.5|17507.5|17532.1|17508.1|17532.2|17508.2|17531.5|17507.5|0
1617744000000|2021-04-06 21:20:00|17532.3|17508.3|17532.6|17508.6|17533.4|17509.4|17531.8|17507.8|0
1617744300000|2021-04-06 21:25:00|17532.5|17508.5|17532.4|17508.4|17533.3|17509.3|17531.5|17507.5|0
1617744600000|2021-04-06 21:30:00|17532.5|17508.5|17534.2|17510.2|17534.2|17510.2|17531.9|17507.9|0
1617744900000|2021-04-06 21:35:00|17533.7|17509.7|17533.7|17509.7|17533.9|17509.9|17533.7|17509.7|0
1617745200000|2021-04-06 21:40:00|17533.9|17509.9|17534.6|17510.6|17535.1|17511.1|17533.7|17509.7|0
1617745500000|2021-04-06 21:45:00|17534.7|17510.7|17534.7|17510.7|17534.7|17510.7|17534.7|17510.7|0
1617745800000|2021-04-06 21:50:00|17534.8|17510.8|17534.6|17510.6|17535.4|17511.4|17534.6|17510.6|0
1617746100000|2021-04-06 21:55:00|17534.2|17510.2|17534.5|17510.5|17534.9|17510.9|17533.5|17509.5|0
1617746400000|2021-04-06 22:00:00|17533.9|17509.9|17530.3|17506.3|17535.5|17511.5|17529.5|17505.5|0
1617746700000|2021-04-06 22:05:00|17531.1|17507.1|17529.3|17505.3|17531.1|17507.1|17528.5|17504.5|0
1617747000000|2021-04-06 22:10:00|17530.1|17506.1|17530.1|17506.1|17530.9|17506.9|17528.5|17504.5|0
1617747300000|2021-04-06 22:15:00|17529.7|17505.7|17531.7|17507.7|17531.7|17507.7|17529.7|17505.7|0
1617747600000|2021-04-06 22:20:00|17530.9|17506.9|17529.7|17505.7|17531.7|17507.7|17529.3|17505.3|0
1617747900000|2021-04-06 22:25:00|17529.3|17505.3|17529.3|17505.3|17530.1|17506.1|17529.3|17505.3|0
1617748200000|2021-04-06 22:30:00|17530.1|17506.1|17534.9|17510.9|17535.7|17511.7|17530.1|17506.1|0
1617748500000|2021-04-06 22:35:00|17535.7|17511.7|17539|17515|17539.8|17515.8|17534.9|17510.9|0
1617748800000|2021-04-06 22:40:00|17539.8|17515.8|17540.6|17516.6|17542.2|17518.2|17539.8|17515.8|0
1617749100000|2021-04-06 22:45:00|17541|17517|17539.8|17515.8|17541.4|17517.4|17539.8|17515.8|0
1617749400000|2021-04-06 22:50:00|17540.6|17516.6|17542.2|17518.2|17544.6|17520.6|17539.8|17515.8|0
1617749700000|2021-04-06 22:55:00|17541.8|17517.8|17539.8|17515.8|17542.2|17518.2|17539.8|17515.8|0
1617750000000|2021-04-06 23:00:00|17539|17515|17539|17515|17541.4|17517.4|17539|17515|0
1617750300000|2021-04-06 23:05:00|17538.5|17514.5|17538.5|17514.5|17539.3|17515.3|17538.5|17514.5|0
1617750600000|2021-04-06 23:10:00|17539.3|17515.3|17539.4|17515.4|17539.4|17515.4|17538.5|17514.5|0
1617750900000|2021-04-06 23:15:00|17539|17515|17537.8|17513.8|17539|17515|17537|17513|0
1617751200000|2021-04-06 23:20:00|17538.6|17514.6|17538.6|17514.6|17539.4|17515.4|17537.8|17513.8|0
1617751500000|2021-04-06 23:25:00|17539.4|17515.4|17541.1|17517.1|17541.1|17517.1|17539.4|17515.4|0
1617751800000|2021-04-06 23:30:00|17541.9|17517.9|17540.3|17516.3|17541.9|17517.9|17540.3|17516.3|0
1617752100000|2021-04-06 23:35:00|17540.5|17516.5|17541.3|17517.3|17542.1|17518.1|17539.7|17515.7|0
1617752400000|2021-04-06 23:40:00|17540.5|17516.5|17539.7|17515.7|17540.5|17516.5|17538.8|17514.8|0
1617752700000|2021-04-06 23:45:00|17540.5|17516.5|17542.9|17518.9|17543.7|17519.7|17540|17516|0
1617753000000|2021-04-06 23:50:00|17542.1|17518.1|17546.1|17522.1|17546.9|17522.9|17542.1|17518.1|0
1617753300000|2021-04-06 23:55:00|17545.3|17521.3|17548.3|17524.3|17548.5|17524.5|17545.3|17521.3|0
1617753600000|2021-04-07 00:00:00|17547.5|17523.5|17544.2|17520.2|17548.3|17524.3|17541|17517|0
1617753900000|2021-04-07 00:05:00|17543.4|17519.4|17540.3|17516.3|17545.2|17521.2|17538.7|17514.7|0
1617754200000|2021-04-07 00:10:00|17541.1|17517.1|17541.9|17517.9|17543.6|17519.6|17540.3|17516.3|0
1617754500000|2021-04-07 00:15:00|17541.1|17517.1|17534.8|17510.8|17542.6|17518.6|17534.8|17510.8|0
1617754800000|2021-04-07 00:20:00|17534.4|17510.4|17539.4|17515.4|17540.2|17516.2|17534.4|17510.4|0
1617755100000|2021-04-07 00:25:00|17539.6|17515.6|17539.8|17515.8|17540.2|17516.2|17535.9|17511.9|0
1617755400000|2021-04-07 00:30:00|17539.7|17515.7|17540.9|17516.9|17544.3|17520.3|17537.4|17513.4|0
1617755700000|2021-04-07 00:35:00|17540.5|17516.5|17546.3|17522.3|17550.2|17526.2|17540|17516|0
1617756000000|2021-04-07 00:40:00|17545.9|17521.9|17549.8|17525.8|17550.6|17526.6|17545.9|17521.9|0
1617756300000|2021-04-07 00:45:00|17547.5|17523.5|17549|17525|17549.4|17525.4|17545.9|17521.9|0
1617756600000|2021-04-07 00:50:00|17547.8|17523.8|17546.3|17522.3|17549.4|17525.4|17545.5|17521.5|0
1617756900000|2021-04-07 00:55:00|17546.7|17522.7|17541.7|17517.7|17549.4|17525.4|17541.3|17517.3|0
1617757200000|2021-04-07 01:00:00|17537|17527|17559|17549|17562|17552|17531|17521|2446
1617757500000|2021-04-07 01:05:00|17557|17547|17535|17525|17558|17548|17526|17516|1303
1617757800000|2021-04-07 01:10:00|17536|17526|17558|17548|17564|17554|17536|17526|1458
1617758100000|2021-04-07 01:15:00|17559|17549|17538|17528|17561|17551|17532|17522|2225
1617758400000|2021-04-07 01:20:00|17537|17527|17525|17515|17551|17541|17521|17511|2298
1617758700000|2021-04-07 01:25:00|17526|17516|17541|17531|17541|17531|17501|17491|4060
1617759000000|2021-04-07 01:30:00|17542|17532|17364|17354|17543|17533|17360|17350|21876
1617759300000|2021-04-07 01:35:00|17363|17353|17306|17296|17363|17353|17302|17292|10386
1617759600000|2021-04-07 01:40:00|17307|17297|17289|17279|17314|17304|17269|17259|9818
1617759900000|2021-04-07 01:45:00|17291|17281|17262|17252|17291|17281|17233|17223|8210
1617760200000|2021-04-07 01:50:00|17265|17255|17246|17236|17266|17256|17209|17199|8448
1617760500000|2021-04-07 01:55:00|17248|17238|17201|17191|17265|17255|17199|17189|6950
1617760800000|2021-04-07 02:00:00|17200|17190|17188|17178|17220|17210|17176|17166|6486
1617761100000|2021-04-07 02:05:00|17187|17177|17192|17182|17209|17199|17163|17153|5226
1617761400000|2021-04-07 02:10:00|17190|17180|17187.6|17177.6|17196|17186|17155|17145|4572
1617761700000|2021-04-07 02:15:00|17188.6|17178.6|17182.8|17172.8|17188.6|17178.6|17156.8|17146.8|3988
1617762000000|2021-04-07 02:20:00|17184.8|17174.8|17134.8|17124.8|17184.8|17174.8|17132.8|17122.8|4234
1617762300000|2021-04-07 02:25:00|17135.8|17125.8|17155.8|17145.8|17172.8|17162.8|17124.8|17114.8|5392
1617762600000|2021-04-07 02:30:00|17154.8|17144.8|17176.8|17166.8|17179.8|17169.8|17138.8|17128.8|3308
1617762900000|2021-04-07 02:35:00|17177.8|17167.8|17160.8|17150.8|17181.8|17171.8|17143.8|17133.8|3534
1617763200000|2021-04-07 02:40:00|17158.8|17148.8|17144.8|17134.8|17163.8|17153.8|17131.8|17121.8|2772
1617763500000|2021-04-07 02:45:00|17142.8|17132.8|17134.8|17124.8|17147.8|17137.8|17124.8|17114.8|4378
1617763800000|2021-04-07 02:50:00|17135.8|17125.8|17119.8|17109.8|17136.8|17126.8|17111.8|17101.8|4243
1617764100000|2021-04-07 02:55:00|17118.8|17108.8|17098.8|17088.8|17122.8|17112.8|17087.8|17077.8|7555
1617764400000|2021-04-07 03:00:00|17094.8|17084.8|17112.8|17102.8|17117.8|17107.8|17091.8|17081.8|3572
1617764700000|2021-04-07 03:05:00|17110.8|17100.8|17107.8|17097.8|17113.8|17103.8|17097.8|17087.8|2800
1617765000000|2021-04-07 03:10:00|17108.8|17098.8|17114.8|17104.8|17128.8|17118.8|17105.8|17095.8|3020
1617765300000|2021-04-07 03:15:00|17115.8|17105.8|17114.8|17104.8|17118.8|17108.8|17099.8|17089.8|2269
1617765600000|2021-04-07 03:20:00|17115.8|17105.8|17121.8|17111.8|17131.8|17121.8|17108.8|17098.8|1834
1617765900000|2021-04-07 03:25:00|17119.8|17109.8|17120.8|17110.8|17125.8|17115.8|17110.8|17100.8|1484
1617766200000|2021-04-07 03:30:00|17119.8|17109.8|17133.8|17123.8|17135.8|17125.8|17119.8|17109.8|827
1617766500000|2021-04-07 03:35:00|17134.8|17124.8|17129.8|17119.8|17134.8|17124.8|17127.8|17117.8|414
1617766800000|2021-04-07 03:40:00|17130.8|17120.8|17126.8|17116.8|17130.8|17120.8|17122.8|17112.8|715
1617767100000|2021-04-07 03:45:00|17125.8|17115.8|17124.8|17114.8|17127.8|17117.8|17120.8|17110.8|273
1617767400000|2021-04-07 03:50:00|17125.8|17115.8|17129.8|17119.8|17132.8|17122.8|17125.8|17115.8|224
1617767700000|2021-04-07 03:55:00|17128.8|17118.8|17131.8|17121.8|17132.8|17122.8|17124.8|17114.8|380
1617768000000|2021-04-07 04:00:00|17130.8|17120.8|17127.8|17117.8|17132.8|17122.8|17125.8|17115.8|411
1617768300000|2021-04-07 04:05:00|17126.8|17116.8|17127.8|17117.8|17129.8|17119.8|17125.8|17115.8|165
1617768600000|2021-04-07 04:10:00|17128.8|17118.8|17132.8|17122.8|17137.8|17127.8|17128.8|17118.8|304
1617768900000|2021-04-07 04:15:00|17131.8|17121.8|17132.8|17122.8|17137.8|17127.8|17131.8|17121.8|322
1617769200000|2021-04-07 04:20:00|17134.8|17124.8|17129.8|17119.8|17134.8|17124.8|17128.8|17118.8|115
1617769500000|2021-04-07 04:25:00|17130.8|17120.8|17135.8|17125.8|17138.8|17128.8|17129.8|17119.8|293
1617769800000|2021-04-07 04:30:00|17137.8|17127.8|17137.8|17127.8|17138.8|17128.8|17131.8|17121.8|274
1617770100000|2021-04-07 04:35:00|17136.8|17126.8|17138.8|17128.8|17138.8|17128.8|17133.8|17123.8|104
1617770400000|2021-04-07 04:40:00|17136.8|17126.8|17140.8|17130.8|17141.8|17131.8|17132.8|17122.8|272
1617770700000|2021-04-07 04:45:00|17139.8|17129.8|17139.8|17129.8|17141.8|17131.8|17136.8|17126.8|206
1617771000000|2021-04-07 04:50:00|17138.8|17128.8|17137.8|17127.8|17141.8|17131.8|17137.8|17127.8|128
1617771300000|2021-04-07 04:55:00|17138.8|17128.8|17132.8|17122.8|17141.8|17131.8|17126.8|17116.8|1932
1617771600000|2021-04-07 05:00:00|17131.8|17121.8|17115.8|17105.8|17132.8|17122.8|17102.8|17092.8|3794
1617771900000|2021-04-07 05:05:00|17114.8|17104.8|17128.8|17118.8|17140.8|17130.8|17112.8|17102.8|2737
1617772200000|2021-04-07 05:10:00|17127.8|17117.8|17114.8|17104.8|17132.8|17122.8|17108.8|17098.8|2237
1617772500000|2021-04-07 05:15:00|17113.8|17103.8|17108.8|17098.8|17121.8|17111.8|17100.8|17090.8|2353
1617772800000|2021-04-07 05:20:00|17110.8|17100.8|17146.8|17136.8|17146.8|17136.8|17110.8|17100.8|3607
1617773100000|2021-04-07 05:25:00|17147.8|17137.8|17155.8|17145.8|17166.8|17156.8|17146.8|17136.8|4704
1617773400000|2021-04-07 05:30:00|17156.8|17146.8|17125.8|17115.8|17158.8|17148.8|17125.8|17115.8|2920
1617773700000|2021-04-07 05:35:00|17127.8|17117.8|17124.8|17114.8|17137.8|17127.8|17114.8|17104.8|3343
1617774000000|2021-04-07 05:40:00|17126.8|17116.8|17116.8|17106.8|17128.8|17118.8|17112.8|17102.8|1555
1617774300000|2021-04-07 05:45:00|17115.8|17105.8|17102.8|17092.8|17119.8|17109.8|17100.8|17090.8|1807
1617774600000|2021-04-07 05:50:00|17101.8|17091.8|17102.8|17092.8|17105.8|17095.8|17090.8|17080.8|2437
1617774900000|2021-04-07 05:55:00|17101.8|17091.8|17151.8|17141.8|17153.8|17143.8|17098.8|17088.8|3050
1617775200000|2021-04-07 06:00:00|17150.8|17140.8|17144.8|17134.8|17170.8|17160.8|17132.8|17122.8|2967
1617775500000|2021-04-07 06:05:00|17146.8|17136.8|17135.8|17125.8|17146.8|17136.8|17124.8|17114.8|1773
1617775800000|2021-04-07 06:10:00|17136.8|17126.8|17160.8|17150.8|17161.8|17151.8|17128.8|17118.8|1955
1617776100000|2021-04-07 06:15:00|17162.8|17152.8|17143.8|17133.8|17169.8|17159.8|17140.8|17130.8|1541
1617776400000|2021-04-07 06:20:00|17144.8|17134.8|17150.8|17140.8|17179.8|17169.8|17143.8|17133.8|2750
1617776700000|2021-04-07 06:25:00|17151.8|17141.8|17128.8|17118.8|17153.8|17143.8|17126.8|17116.8|2624
1617777000000|2021-04-07 06:30:00|17126.8|17116.8|17123.8|17113.8|17138.8|17128.8|17119.8|17109.8|2218
1617777300000|2021-04-07 06:35:00|17122.8|17112.8|17142.8|17132.8|17143.8|17133.8|17122.8|17112.8|2198
1617777600000|2021-04-07 06:40:00|17141.8|17131.8|17146.8|17136.8|17147.8|17137.8|17129.8|17119.8|2959
1617777900000|2021-04-07 06:45:00|17149.8|17139.8|17158.8|17148.8|17161.8|17151.8|17136.8|17126.8|2524
1617778200000|2021-04-07 06:50:00|17159.8|17149.8|17194.8|17184.8|17198.8|17188.8|17157.8|17147.8|4697
1617778500000|2021-04-07 06:55:00|17193.8|17183.8|17160.8|17150.8|17199.8|17189.8|17153.8|17143.8|6355
1617778800000|2021-04-07 07:00:00|17161.8|17149.8|17172.8|17161.8|17205.8|17194.8|17161.8|17149.8|2556
1617779100000|2021-04-07 07:05:00|17173.8|17162.8|17171.8|17160.8|17182.8|17171.8|17169.8|17158.8|1041
1617779400000|2021-04-07 07:10:00|17172.8|17159.8|17186.8|17174.8|17187.8|17175.8|17170.8|17159.8|802
1617779700000|2021-04-07 07:15:00|17187.8|17175.8|17190.8|17178.8|17193.8|17181.8|17175.8|17163.8|682
1617780000000|2021-04-07 07:20:00|17192.8|17179.8|17190.8|17179.8|17195.8|17183.8|17184.8|17172.8|344
1617780300000|2021-04-07 07:25:00|17191.8|17180.8|17186.8|17175.8|17198.8|17186.8|17184.8|17172.8|474
1617780600000|2021-04-07 07:30:00|17187.8|17176.8|17203.8|17191.8|17203.8|17192.8|17181.8|17169.8|730
1617780900000|2021-04-07 07:35:00|17204.8|17192.8|17193.8|17182.8|17212.8|17200.8|17192.8|17181.8|796
1617781200000|2021-04-07 07:40:00|17194.8|17181.8|17192.8|17180.8|17199.8|17187.8|17190.8|17179.8|559
1617781500000|2021-04-07 07:45:00|17191.8|17181.8|17195.8|17183.8|17199.8|17187.8|17190.8|17179.8|706
1617781800000|2021-04-07 07:50:00|17198.8|17184.8|17197.8|17185.8|17199.8|17188.8|17195.8|17183.8|289
1617782100000|2021-04-07 07:55:00|17198.8|17186.8|17199.8|17188.8|17201.8|17190.8|17195.8|17184.8|429
1617782400000|2021-04-07 08:00:00|17200.8|17187.8|17200.8|17188.8|17201.8|17189.8|17191.8|17180.8|233
1617782700000|2021-04-07 08:05:00|17199.8|17187.8|17201.8|17189.8|17205.8|17194.8|17194.8|17182.8|1232
1617783000000|2021-04-07 08:10:00|17200.8|17190.8|17198.8|17186.8|17202.8|17190.8|17191.8|17180.8|479
1617783300000|2021-04-07 08:15:00|17199.8|17187.8|17189.8|17178.8|17200.8|17188.8|17188.8|17176.8|667
1617783600000|2021-04-07 08:20:00|17192.8|17180.8|17191.8|17179.8|17192.8|17181.8|17181.8|17170.8|894
1617783900000|2021-04-07 08:25:00|17190.8|17176.8|17194.8|17182.8|17206.8|17195.8|17183.8|17171.8|1879
1617784200000|2021-04-07 08:30:00|17196.4|17172.4|17197.4|17173.4|17197.4|17173.4|17193.6|17169.6|5
1617784500000|2021-04-07 08:35:00|17199.6|17175.6|17202.2|17178.2|17205.2|17181.2|17198.4|17174.4|1920
1617784800000|2021-04-07 08:40:00|17202.4|17178.4|17199.6|17175.6|17202.6|17178.6|17198.8|17174.8|0
1617785100000|2021-04-07 08:45:00|17199.2|17175.2|17198.8|17174.8|17199.6|17175.6|17198.4|17174.4|0
1617785400000|2021-04-07 08:50:00|17199|17175|17197.4|17173.4|17199.6|17175.6|17196.6|17172.6|0
1617785700000|2021-04-07 08:55:00|17197|17173|17198.9|17174.9|17200.6|17176.6|17195.9|17171.9|0
1617786000000|2021-04-07 09:00:00|17203.8|17191.8|17213.8|17201.8|17213.8|17202.8|17200.8|17189.8|773
1617786300000|2021-04-07 09:05:00|17212.8|17202.8|17215.8|17203.8|17216.8|17204.8|17212.8|17200.8|122
1617786600000|2021-04-07 09:10:00|17213.8|17202.8|17207.8|17195.8|17214.8|17202.8|17205.8|17193.8|202
1617786900000|2021-04-07 09:15:00|17206.8|17193.8|17181.8|17169.8|17206.8|17193.8|17167.8|17156.8|1871
1617787200000|2021-04-07 09:20:00|17180.8|17168.8|17191.8|17180.8|17193.8|17182.8|17178.8|17166.8|575
1617787500000|2021-04-07 09:25:00|17192.8|17179.8|17195.8|17183.8|17200.8|17189.8|17183.8|17171.8|501
1617787800000|2021-04-07 09:30:00|17196.8|17184.8|17178.8|17166.8|17196.8|17184.8|17178.8|17166.8|249
1617788100000|2021-04-07 09:35:00|17179.8|17167.8|17181.8|17169.8|17186.8|17174.8|17178.8|17167.8|217
1617788400000|2021-04-07 09:40:00|17180.8|17168.8|17170.8|17158.8|17182.8|17171.8|17167.8|17155.8|450
1617788700000|2021-04-07 09:45:00|17168.8|17156.8|17161.8|17150.8|17177.8|17165.8|17161.8|17149.8|315
1617789000000|2021-04-07 09:50:00|17160.8|17149.8|17156.8|17144.8|17162.8|17150.8|17149.8|17138.8|454
1617789300000|2021-04-07 09:55:00|17155.8|17145.8|17148.8|17136.8|17158.8|17146.8|17147.8|17136.8|438
1617789600000|2021-04-07 10:00:00|17147.8|17138.8|17155.8|17143.8|17157.8|17145.8|17147.8|17138.8|212
1617789900000|2021-04-07 10:05:00|17156.8|17144.8|17170.8|17159.8|17173.8|17162.8|17156.8|17143.8|123
1617790200000|2021-04-07 10:10:00|17171.8|17160.8|17177.8|17165.8|17177.8|17166.8|17171.8|17159.8|92
1617790500000|2021-04-07 10:15:00|17178.8|17166.8|17170.8|17158.8|17179.8|17168.8|17165.8|17154.8|146
1617790800000|2021-04-07 10:20:00|17169.8|17159.8|17157.8|17145.8|17169.8|17159.8|17156.8|17145.8|160
1617791100000|2021-04-07 10:25:00|17156.8|17146.8|17161.8|17150.8|17162.8|17150.8|17155.8|17144.8|139
1617791400000|2021-04-07 10:30:00|17160.8|17149.8|17166.8|17154.8|17167.8|17155.8|17156.8|17144.8|153
1617791700000|2021-04-07 10:35:00|17165.8|17153.8|17162.8|17151.8|17166.8|17155.8|17161.8|17149.8|195
1617792000000|2021-04-07 10:40:00|17161.8|17150.8|17158.8|17146.8|17163.8|17152.8|17156.8|17145.8|144
1617792300000|2021-04-07 10:45:00|17157.8|17147.8|17164.8|17152.8|17165.8|17153.8|17155.8|17144.8|50
1617792600000|2021-04-07 10:50:00|17165.8|17153.8|17168.8|17157.8|17169.8|17157.8|17164.8|17152.8|72
1617792900000|2021-04-07 10:55:00|17169.8|17156.8|17163.8|17151.8|17169.8|17158.8|17163.8|17151.8|28
1617793200000|2021-04-07 11:00:00|17161.8|17150.8|17163.8|17152.8|17164.8|17153.8|17158.8|17147.8|149
1617793500000|2021-04-07 11:05:00|17162.8|17151.8|17163.8|17151.8|17163.8|17152.8|17157.8|17146.8|195
1617793800000|2021-04-07 11:10:00|17162.8|17152.8|17163.8|17151.8|17164.8|17152.8|17155.8|17143.8|225
1617794100000|2021-04-07 11:15:00|17162.8|17152.8|17174.8|17162.8|17174.8|17163.8|17162.8|17152.8|258
1617794400000|2021-04-07 11:20:00|17173.8|17161.8|17166.8|17154.8|17174.8|17162.8|17165.8|17154.8|48
1617794700000|2021-04-07 11:25:00|17165.8|17155.8|17158.8|17146.8|17168.8|17157.8|17157.8|17146.8|97
1617795000000|2021-04-07 11:30:00|17154.8|17143.8|17165.8|17153.8|17165.8|17154.8|17153.8|17142.8|248
1617795300000|2021-04-07 11:35:00|17166.8|17154.8|17166.8|17154.8|17171.8|17160.8|17165.8|17153.8|95
1617795600000|2021-04-07 11:40:00|17167.8|17155.8|17165.8|17154.8|17170.8|17158.8|17165.8|17154.8|49
1617795900000|2021-04-07 11:45:00|17166.8|17155.8|17167.8|17156.8|17170.8|17158.8|17165.8|17153.8|63
1617796200000|2021-04-07 11:50:00|17168.8|17155.8|17170.8|17158.8|17170.8|17158.8|17163.8|17152.8|76
1617796500000|2021-04-07 11:55:00|17169.8|17157.8|17166.8|17154.8|17170.8|17158.8|17165.8|17154.8|97
1617796800000|2021-04-07 12:00:00|17165.8|17155.8|17167.8|17155.8|17169.8|17158.8|17163.8|17151.8|129
1617797100000|2021-04-07 12:05:00|17166.8|17156.8|17167.8|17156.8|17168.8|17157.8|17164.8|17153.8|75
1617797400000|2021-04-07 12:10:00|17168.8|17155.8|17170.8|17159.8|17171.8|17160.8|17166.8|17155.8|111
1617797700000|2021-04-07 12:15:00|17169.8|17158.8|17150.8|17138.8|17170.8|17159.8|17146.8|17135.8|725
1617798000000|2021-04-07 12:20:00|17149.8|17139.8|17149.8|17138.8|17151.8|17139.8|17141.8|17130.8|292
1617798300000|2021-04-07 12:25:00|17150.8|17139.8|17158.8|17146.8|17159.8|17148.8|17149.8|17138.8|147
1617798600000|2021-04-07 12:30:00|17157.8|17145.8|17168.8|17156.8|17168.8|17157.8|17156.8|17145.8|357
1617798900000|2021-04-07 12:35:00|17167.8|17155.8|17158.8|17146.8|17170.8|17158.8|17156.8|17144.8|326
1617799200000|2021-04-07 12:40:00|17159.8|17147.8|17159.8|17147.8|17159.8|17148.8|17154.8|17143.8|96
1617799500000|2021-04-07 12:45:00|17158.8|17148.8|17156.8|17144.8|17160.8|17148.8|17153.8|17142.8|55
1617799800000|2021-04-07 12:50:00|17155.8|17143.8|17154.8|17143.8|17161.8|17149.8|17154.8|17143.8|75
1617800100000|2021-04-07 12:55:00|17153.8|17142.8|17146.8|17134.8|17153.8|17142.8|17145.8|17133.8|602
1617800400000|2021-04-07 13:00:00|17145.8|17133.8|17155.8|17143.8|17156.8|17145.8|17144.8|17132.8|268
1617800700000|2021-04-07 13:05:00|17154.8|17142.8|17155.8|17143.8|17156.8|17145.8|17152.8|17140.8|165
1617801000000|2021-04-07 13:10:00|17156.8|17144.8|17160.8|17148.8|17162.8|17150.8|17156.8|17143.8|251
1617801300000|2021-04-07 13:15:00|17159.8|17149.8|17160.8|17148.8|17161.8|17150.8|17159.8|17147.8|121
1617801600000|2021-04-07 13:20:00|17161.8|17149.8|17169.8|17158.8|17169.8|17158.8|17161.8|17149.8|221
1617801900000|2021-04-07 13:25:00|17170.8|17159.8|17183.8|17171.8|17187.8|17176.8|17170.8|17159.8|343
1617802200000|2021-04-07 13:30:00|17184.8|17172.8|17165.8|17154.8|17184.8|17173.8|17163.8|17151.8|860
1617802500000|2021-04-07 13:35:00|17166.8|17153.8|17159.8|17148.8|17167.8|17156.8|17153.8|17142.8|775
1617802800000|2021-04-07 13:40:00|17160.8|17147.8|17165.8|17154.8|17168.8|17157.8|17151.8|17140.8|786
1617803100000|2021-04-07 13:45:00|17166.8|17155.8|17168.8|17157.8|17173.8|17162.8|17166.8|17155.8|428
1617803400000|2021-04-07 13:50:00|17167.8|17156.8|17159.8|17148.8|17168.8|17157.8|17159.8|17148.8|162
1617803700000|2021-04-07 13:55:00|17158.8|17147.8|17157.8|17146.8|17159.8|17148.8|17155.8|17143.8|168
1617804000000|2021-04-07 14:00:00|17156.8|17145.8|17149.8|17138.8|17156.8|17146.8|17143.8|17131.8|656
1617804300000|2021-04-07 14:05:00|17148.8|17137.8|17153.8|17141.8|17153.8|17142.8|17145.8|17133.8|316
1617804600000|2021-04-07 14:10:00|17152.8|17142.8|17150.8|17139.8|17154.8|17143.8|17150.8|17139.8|211
1617804900000|2021-04-07 14:15:00|17149.8|17138.8|17155.8|17143.8|17157.8|17146.8|17145.8|17134.8|173
1617805200000|2021-04-07 14:20:00|17154.8|17144.8|17164.8|17152.8|17165.8|17154.8|17154.8|17143.8|106
1617805500000|2021-04-07 14:25:00|17163.8|17151.8|17169.8|17157.8|17169.8|17158.8|17160.8|17148.8|95
1617805800000|2021-04-07 14:30:00|17170.8|17158.8|17168.8|17156.8|17175.8|17163.8|17167.8|17156.8|256
1617806100000|2021-04-07 14:35:00|17167.8|17155.8|17162.8|17150.8|17170.8|17159.8|17160.8|17149.8|742
1617806400000|2021-04-07 14:40:00|17163.8|17151.8|17162.8|17150.8|17164.8|17152.8|17156.8|17145.8|677
1617806700000|2021-04-07 14:45:00|17161.8|17153.8|17161.8|17149.8|17164.8|17153.8|17159.8|17148.8|292
1617807000000|2021-04-07 14:50:00|17162.8|17150.8|17165.8|17153.8|17167.8|17156.8|17160.8|17148.8|177
1617807300000|2021-04-07 14:55:00|17164.8|17154.8|17160.8|17148.8|17165.8|17154.8|17157.8|17146.8|268
1617807600000|2021-04-07 15:00:00|17161.8|17149.8|17165.8|17154.8|17166.8|17154.8|17160.8|17149.8|149
1617807900000|2021-04-07 15:05:00|17166.8|17155.8|17168.8|17157.8|17171.8|17159.8|17166.8|17155.8|95
1617808200000|2021-04-07 15:10:00|17169.8|17158.8|17169.8|17158.8|17171.8|17160.8|17167.8|17156.8|152
1617808500000|2021-04-07 15:15:00|17168.8|17157.8|17171.8|17159.8|17173.8|17162.8|17165.8|17154.8|137
1617808800000|2021-04-07 15:20:00|17172.8|17160.8|17165.8|17154.8|17172.8|17161.8|17165.8|17154.8|159
1617809100000|2021-04-07 15:25:00|17166.8|17153.8|17159.8|17148.8|17166.8|17154.8|17157.8|17146.8|255
1617809400000|2021-04-07 15:30:00|17160.8|17147.8|17153.8|17141.8|17160.8|17148.8|17146.8|17135.8|245
1617809700000|2021-04-07 15:35:00|17154.8|17142.8|17144.8|17133.8|17158.8|17146.8|17143.8|17132.8|385
1617810000000|2021-04-07 15:40:00|17143.8|17132.8|17140.8|17128.8|17143.8|17133.8|17136.8|17125.8|188
1617810300000|2021-04-07 15:45:00|17139.8|17129.8|17144.8|17132.8|17147.8|17136.8|17138.8|17126.8|87
1617810600000|2021-04-07 15:50:00|17145.8|17133.8|17144.8|17133.8|17146.8|17135.8|17143.8|17132.8|40
1617810900000|2021-04-07 15:55:00|17143.8|17132.8|17144.8|17132.8|17146.8|17135.8|17136.8|17125.8|298
1617811200000|2021-04-07 16:00:00|17143.8|17133.8|17161.8|17149.8|17162.8|17150.8|17143.8|17133.8|369
1617811500000|2021-04-07 16:05:00|17160.8|17150.8|17168.8|17157.8|17171.8|17159.8|17160.8|17148.8|426
1617811800000|2021-04-07 16:10:00|17169.8|17158.8|17159.8|17148.8|17169.8|17158.8|17159.8|17147.8|165
1617812100000|2021-04-07 16:15:00|17158.8|17147.8|17149.8|17138.8|17159.8|17147.8|17149.8|17137.8|516
1617812400000|2021-04-07 16:20:00|17148.8|17137.8|17153.8|17142.8|17155.8|17144.8|17147.8|17136.8|226
1617812700000|2021-04-07 16:25:00|17154.8|17141.8|17142.8|17131.8|17154.8|17141.8|17142.8|17131.8|223
1617813000000|2021-04-07 16:30:00|17141.8|17130.8|17146.8|17134.8|17146.8|17135.8|17140.8|17129.8|126
1617813300000|2021-04-07 16:35:00|17145.8|17133.8|17151.8|17140.8|17152.8|17141.8|17144.8|17132.8|73
1617813600000|2021-04-07 16:40:00|17150.8|17139.8|17147.8|17136.8|17151.8|17139.8|17145.8|17134.8|133
1617813900000|2021-04-07 16:45:00|17148.8|17135.8|17146.8|17135.8|17153.8|17141.8|17145.8|17134.8|169
1617814200000|2021-04-07 16:50:00|17147.8|17134.8|17144.8|17133.8|17147.8|17135.8|17143.8|17132.8|81
1617814500000|2021-04-07 16:55:00|17145.8|17134.8|17148.8|17136.8|17149.8|17137.8|17142.8|17131.8|183
1617814800000|2021-04-07 17:00:00|17147.8|17137.8|17148.8|17137.8|17150.8|17139.8|17143.8|17132.8|33
1617815100000|2021-04-07 17:05:00|17149.8|17138.8|17149.8|17138.8|17154.8|17143.8|17148.8|17137.8|55
1617815400000|2021-04-07 17:10:00|17150.8|17137.8|17158.8|17146.8|17158.8|17147.8|17149.8|17137.8|30
1617815700000|2021-04-07 17:15:00|17157.8|17147.8|17157.8|17145.8|17158.8|17147.8|17156.8|17145.8|20
1617816000000|2021-04-07 17:20:00|17156.8|17144.8|17153.8|17141.8|17158.8|17147.8|17151.8|17140.8|57
1617816300000|2021-04-07 17:25:00|17154.8|17142.8|17155.8|17143.8|17157.8|17145.8|17152.8|17141.8|38
1617816600000|2021-04-07 17:30:00|17154.8|17142.8|17160.8|17148.8|17160.8|17148.8|17154.8|17142.8|58
1617816900000|2021-04-07 17:35:00|17161.8|17149.8|17165.8|17153.8|17166.8|17155.8|17161.8|17149.8|78
1617817200000|2021-04-07 17:40:00|17164.8|17152.8|17166.8|17154.8|17166.8|17154.8|17162.8|17151.8|14
1617817500000|2021-04-07 17:45:00|17167.8|17155.8|17167.8|17156.8|17168.8|17157.8|17166.8|17154.8|28
1617817800000|2021-04-07 17:50:00|17168.8|17155.8|17163.8|17151.8|17168.8|17155.8|17163.8|17151.8|31
1617818100000|2021-04-07 17:55:00|17164.8|17152.8|17162.8|17150.8|17165.8|17154.8|17161.8|17150.8|90
1617818400000|2021-04-07 18:00:00|17163.8|17151.8|17167.8|17156.8|17169.8|17158.8|17161.8|17151.8|74
1617818700000|2021-04-07 18:05:00|17166.8|17155.8|17171.8|17159.8|17173.8|17162.8|17165.8|17153.8|45
1617819000000|2021-04-07 18:10:00|17172.8|17160.8|17174.8|17162.8|17174.8|17163.8|17169.8|17158.8|54
1617819300000|2021-04-07 18:15:00|17175.8|17163.8|17173.8|17161.8|17175.8|17164.8|17171.8|17160.8|38
1617819600000|2021-04-07 18:20:00|17172.8|17162.8|17174.8|17162.8|17175.8|17164.8|17170.8|17158.8|22
1617819900000|2021-04-07 18:25:00|17175.8|17163.8|17170.8|17158.8|17175.8|17163.8|17168.8|17156.8|38
1617820200000|2021-04-07 18:30:00|17169.8|17159.8|17176.8|17165.8|17177.8|17166.8|17169.8|17158.8|154
1617820500000|2021-04-07 18:35:00|17177.8|17166.8|17177.8|17165.8|17177.8|17166.8|17173.8|17162.8|113
1617820800000|2021-04-07 18:40:00|17176.8|17166.8|17175.8|17165.8|17178.8|17166.8|17175.8|17164.8|22
1617821100000|2021-04-07 18:45:00|17175.3|17165.3|17174.3|17164.3|17177.3|17167.3|17172.3|17162.3|47
1617821400000|2021-04-07 18:50:00|17175.3|17165.3|17176.3|17166.3|17177.3|17167.3|17173.3|17163.3|39
1617821700000|2021-04-07 18:55:00|17175.8|17165.8|17168.3|17158.3|17175.8|17165.8|17167.3|17157.3|53
1617822000000|2021-04-07 19:00:00|17168.8|17158.8|17173.8|17163.8|17177.3|17167.3|17168.3|17158.3|298
1617822300000|2021-04-07 19:05:00|17173.3|17163.3|17167.8|17157.8|17173.8|17163.8|17166.3|17156.3|129
1617822600000|2021-04-07 19:10:00|17167.3|17157.3|17162.3|17152.3|17167.3|17157.3|17161.3|17151.3|83
1617822900000|2021-04-07 19:15:00|17161.3|17151.3|17163.8|17153.8|17165.3|17155.3|17161.3|17151.3|103
1617823200000|2021-04-07 19:20:00|17163.3|17153.3|17165.8|17155.8|17168.8|17158.8|17163.3|17153.3|84
1617823500000|2021-04-07 19:25:00|17165.3|17155.3|17162.3|17152.3|17165.3|17155.3|17160.3|17150.3|72
1617823800000|2021-04-07 19:30:00|17161.8|17151.8|17153.8|17143.8|17162.3|17152.3|17152.3|17142.3|265
1617824100000|2021-04-07 19:35:00|17153.3|17143.3|17157.8|17147.8|17161.3|17151.3|17149.8|17139.8|148
1617824400000|2021-04-07 19:40:00|17157.3|17147.3|17165.3|17155.3|17165.3|17155.3|17156.3|17146.3|252
1617824700000|2021-04-07 19:45:00|17164.3|17154.3|17170.3|17160.3|17172.3|17162.3|17164.3|17154.3|222
1617825000000|2021-04-07 19:50:00|17170.8|17160.8|17167.8|17157.8|17174.3|17164.3|17165.3|17155.3|250
1617825300000|2021-04-07 19:55:00|17167.3|17157.3|17173.8|17163.8|17176.3|17166.3|17161.3|17151.3|470
1617825600000|2021-04-07 20:00:00|17172.8|17162.8|17176.3|17166.3|17178.8|17168.8|17172.3|17162.3|169
1617825900000|2021-04-07 20:05:00|17175.8|17165.8|17178.3|17168.3|17178.3|17168.3|17174.8|17164.8|51
1617826200000|2021-04-07 20:10:00|17177.8|17167.8|17181.3|17171.3|17182.3|17172.3|17176.8|17166.8|89
1617826500000|2021-04-07 20:15:00|17182.3|17172.3|17180.8|17170.8|17182.3|17172.3|17180.8|17170.8|29
1617826800000|2021-04-07 20:20:00|17181.3|17171.3|17180.8|17170.8|17181.3|17171.3|17180.3|17170.3|24
1617827100000|2021-04-07 20:25:00|17180.3|17170.3|17176.3|17166.3|17180.3|17170.3|17176.3|17166.3|62
1617827400000|2021-04-07 20:30:00|17175.8|17165.8|17180.3|17170.3|17181.3|17171.3|17175.8|17165.8|24
1617827700000|2021-04-07 20:35:00|17181.3|17171.3|17180.8|17170.8|17181.8|17171.8|17180.3|17170.3|37
1617828000000|2021-04-07 20:40:00|17181.3|17171.3|17180.8|17170.8|17181.3|17171.3|17179.3|17169.3|43
1617828300000|2021-04-07 20:45:00|17178.8|17168.8|17171.3|17161.3|17179.8|17169.8|17171.3|17161.3|82
1617828600000|2021-04-07 20:50:00|17172.8|17162.8|17175.8|17165.8|17177.3|17167.3|17172.8|17162.8|21
1617828900000|2021-04-07 20:55:00|17176.3|17166.3|17181.8|17171.8|17181.8|17171.8|17173.8|17163.8|67
1617829200000|2021-04-07 21:00:00|17181.3|17171.3|17179.8|17169.8|17181.3|17171.3|17179.8|17169.8|3
1617829500000|2021-04-07 21:05:00|17179.3|17169.3|17182.3|17172.3|17182.3|17172.3|17179.3|17169.3|8
1617829800000|2021-04-07 21:10:00|17181.8|17171.8|17181.3|17171.3|17183.3|17173.3|17181.3|17171.3|15
1617830100000|2021-04-07 21:15:00|17187.9|17163.9|17187.6|17163.6|17188.2|17164.2|17187.4|17163.4|0
1617830400000|2021-04-07 21:20:00|17187.2|17163.2|17187.1|17163.1|17187.6|17163.6|17187.1|17163.1|0
1617830700000|2021-04-07 21:25:00|17187.4|17163.4|17187.2|17163.2|17187.5|17163.5|17187.1|17163.1|0
1617831000000|2021-04-07 21:30:00|17187.1|17163.1|17187|17163|17187.2|17163.2|17186.8|17162.8|0
1617831300000|2021-04-07 21:35:00|17187.1|17163.1|17187.2|17163.2|17187.2|17163.2|17187|17163|0
1617831600000|2021-04-07 21:40:00|17187.1|17163.1|17188.1|17164.1|17188.3|17164.3|17187.1|17163.1|0
1617831900000|2021-04-07 21:45:00|17188.2|17164.2|17188|17164|17188.2|17164.2|17188|17164|0
1617832200000|2021-04-07 21:50:00|17187.7|17163.7|17187.9|17163.9|17187.9|17163.9|17187.7|17163.7|0
1617832500000|2021-04-07 21:55:00|17188|17164|17189.1|17165.1|17189.7|17165.7|17188|17164|0
1617832800000|2021-04-07 22:00:00|17188.7|17164.7|17186.2|17162.2|17191.7|17167.7|17185.8|17161.8|0
1617833100000|2021-04-07 22:05:00|17187|17163|17189.2|17165.2|17189.2|17165.2|17184.6|17160.6|0
1617833400000|2021-04-07 22:10:00|17190|17166|17188.6|17164.6|17190.1|17166.1|17187.8|17163.8|0
1617833700000|2021-04-07 22:15:00|17189.3|17165.3|17187.8|17163.8|17189.3|17165.3|17187.8|17163.8|0
1617834000000|2021-04-07 22:20:00|17188.6|17164.6|17188.6|17164.6|17189.3|17165.3|17187.8|17163.8|0
1617834300000|2021-04-07 22:25:00|17187.8|17163.8|17189.3|17165.3|17189.3|17165.3|17187.8|17163.8|0
1617834600000|2021-04-07 22:30:00|17190.1|17166.1|17190.1|17166.1|17190.9|17166.9|17190.1|17166.1|0
1617834900000|2021-04-07 22:35:00|17190.5|17166.5|17190.9|17166.9|17190.9|17166.9|17190.1|17166.1|0
1617835200000|2021-04-07 22:40:00|17191.7|17167.7|17191.7|17167.7|17191.7|17167.7|17190.9|17166.9|0
1617835500000|2021-04-07 22:45:00|17190.9|17166.9|17190.1|17166.1|17190.9|17166.9|17188.6|17164.6|0
1617835800000|2021-04-07 22:50:00|17189.3|17165.3|17188.6|17164.6|17190.1|17166.1|17187.8|17163.8|0
1617836100000|2021-04-07 22:55:00|17188.9|17164.9|17188.6|17164.6|17189.3|17165.3|17188.6|17164.6|0
1617836400000|2021-04-07 23:00:00|17187.8|17163.8|17189.2|17165.2|17189.3|17165.3|17187|17163|0
1617836700000|2021-04-07 23:05:00|17190|17166|17188.7|17164.7|17190|17166|17188.4|17164.4|0
1617837000000|2021-04-07 23:10:00|17189.1|17165.1|17187.1|17163.1|17189.5|17165.5|17186.3|17162.3|0
1617837300000|2021-04-07 23:15:00|17187.9|17163.9|17186.3|17162.3|17187.9|17163.9|17186.3|17162.3|0
1617837600000|2021-04-07 23:20:00|17187.1|17163.1|17186.3|17162.3|17187.1|17163.1|17186.3|17162.3|0
1617837900000|2021-04-07 23:25:00|17185.5|17161.5|17188.7|17164.7|17188.7|17164.7|17185.5|17161.5|0
1617838200000|2021-04-07 23:30:00|17189.5|17165.5|17206.7|17182.7|17206.7|17182.7|17189.5|17165.5|0
1617838500000|2021-04-07 23:35:00|17207.5|17183.5|17213|17189|17216.2|17192.2|17206.7|17182.7|0
1617838800000|2021-04-07 23:40:00|17212.6|17188.6|17212.9|17188.9|17218.2|17194.2|17212.2|17188.2|0
1617839100000|2021-04-07 23:45:00|17213.3|17189.3|17213|17189|17216.1|17192.1|17210.5|17186.5|0
1617839400000|2021-04-07 23:50:00|17212.6|17188.6|17212.4|17188.4|17213|17189|17211.4|17187.4|0
1617839700000|2021-04-07 23:55:00|17212.8|17188.8|17209.5|17185.5|17213.6|17189.6|17208.7|17184.7|0
1617840000000|2021-04-08 00:00:00|17210.3|17186.3|17204.8|17180.8|17210.3|17186.3|17201.6|17177.6|0
1617840300000|2021-04-08 00:05:00|17204.4|17180.4|17210.2|17186.2|17210.2|17186.2|17202.4|17178.4|0
1617840600000|2021-04-08 00:10:00|17209.4|17185.4|17210.2|17186.2|17210.2|17186.2|17206.2|17182.2|0
1617840900000|2021-04-08 00:15:00|17209.4|17185.4|17202.9|17178.9|17210.2|17186.2|17202.9|17178.9|0
1617841200000|2021-04-08 00:20:00|17202.5|17178.5|17206.8|17182.8|17208.6|17184.6|17202.5|17178.5|0
1617841500000|2021-04-08 00:25:00|17206.4|17182.4|17204.6|17180.6|17206.8|17182.8|17203.4|17179.4|0
1617841800000|2021-04-08 00:30:00|17204.2|17180.2|17205.8|17181.8|17206|17182|17197.8|17173.8|0
1617842100000|2021-04-08 00:35:00|17206|17182|17205.5|17181.5|17211.1|17187.1|17203.6|17179.6|0
1617842400000|2021-04-08 00:40:00|17206.6|17182.6|17207.3|17183.3|17207.7|17183.7|17204.7|17180.7|0
1617842700000|2021-04-08 00:45:00|17206.2|17182.2|17201.7|17177.7|17208.9|17184.9|17200.9|17176.9|0
1617843000000|2021-04-08 00:50:00|17201.9|17177.9|17195.5|17171.5|17209.2|17185.2|17195.5|17171.5|0
1617843300000|2021-04-08 00:55:00|17195.1|17171.1|17169.5|17145.5|17195.1|17171.1|17169.5|17145.5|0
1617843600000|2021-04-08 01:00:00|17169.9|17145.9|17149.8|17139.8|17169.9|17154.8|17127.8|17117.8|2586
1617843900000|2021-04-08 01:05:00|17150.8|17140.8|17136.8|17126.8|17151.8|17141.8|17123.8|17113.8|1635
1617844200000|2021-04-08 01:10:00|17135.8|17125.8|17153.8|17143.8|17155.8|17145.8|17132.8|17122.8|970
1617844500000|2021-04-08 01:15:00|17152.8|17142.8|17176.8|17166.8|17187.8|17177.8|17143.8|17133.8|2052
1617844800000|2021-04-08 01:20:00|17179.8|17169.8|17118.8|17108.8|17184.8|17174.8|17114.8|17104.8|2371
1617845100000|2021-04-08 01:25:00|17120.8|17110.8|17105.8|17095.8|17141.8|17131.8|17097.8|17087.8|4606
1617845400000|2021-04-08 01:30:00|17104.8|17094.8|17131.8|17121.8|17131.8|17121.8|17034.8|17024.8|16863
1617845700000|2021-04-08 01:35:00|17135.8|17125.8|17148.8|17138.8|17167.8|17157.8|17128.8|17118.8|6004
1617846000000|2021-04-08 01:40:00|17147.8|17137.8|17218.8|17208.8|17227.8|17217.8|17147.8|17137.8|8587
1617846300000|2021-04-08 01:45:00|17219.8|17209.8|17215.8|17205.8|17260.8|17250.8|17214.8|17204.8|5773
1617846600000|2021-04-08 01:50:00|17214.8|17204.8|17194.8|17184.8|17252.8|17242.8|17191.8|17181.8|4580
1617846900000|2021-04-08 01:55:00|17195.8|17185.8|17196.8|17186.8|17219.8|17209.8|17182.8|17172.8|4177
1617847200000|2021-04-08 02:00:00|17194.8|17184.8|17190.8|17180.8|17222.8|17212.8|17182.8|17172.8|4979
1617847500000|2021-04-08 02:05:00|17192.8|17182.8|17197.8|17187.8|17212.8|17202.8|17190.8|17180.8|2066
1617847800000|2021-04-08 02:10:00|17198.8|17188.8|17213.8|17203.8|17219.8|17209.8|17193.8|17183.8|1979
1617848100000|2021-04-08 02:15:00|17212.8|17202.8|17170.8|17160.8|17212.8|17202.8|17152.8|17142.8|3572
1617848400000|2021-04-08 02:20:00|17169.8|17159.8|17175.8|17165.8|17183.8|17173.8|17149.8|17139.8|3350
1617848700000|2021-04-08 02:25:00|17177.8|17167.8|17196.8|17186.8|17198.8|17188.8|17157.8|17147.8|1889
1617849000000|2021-04-08 02:30:00|17197.8|17187.8|17228.8|17218.8|17234.8|17224.8|17196.8|17186.8|3071
1617849300000|2021-04-08 02:35:00|17230.8|17220.8|17257.8|17247.8|17257.8|17247.8|17227.8|17217.8|3832
1617849600000|2021-04-08 02:40:00|17258.8|17248.8|17264.8|17254.8|17299.8|17289.8|17252.8|17242.8|7031
1617849900000|2021-04-08 02:45:00|17267.8|17257.8|17247.8|17237.8|17277.8|17267.8|17224.8|17214.8|3666
1617850200000|2021-04-08 02:50:00|17245.8|17235.8|17260.8|17250.8|17266.8|17256.8|17243.8|17233.8|1385
1617850500000|2021-04-08 02:55:00|17261.8|17251.8|17276.8|17266.8|17277.8|17267.8|17256.8|17246.8|2030
1617850800000|2021-04-08 03:00:00|17275.8|17265.8|17242.8|17232.8|17284.8|17274.8|17241.8|17231.8|1971
1617851100000|2021-04-08 03:05:00|17243.8|17233.8|17263.8|17253.8|17268.8|17258.8|17243.8|17233.8|1701
1617851400000|2021-04-08 03:10:00|17262.8|17252.8|17285.8|17275.8|17285.8|17275.8|17256.8|17246.8|1401
1617851700000|2021-04-08 03:15:00|17286.8|17276.8|17283.8|17273.8|17291.8|17281.8|17269.8|17259.8|1223
1617852000000|2021-04-08 03:20:00|17284.8|17274.8|17281.9|17271.9|17308.8|17298.8|17252.8|17242.8|3886
1617852300000|2021-04-08 03:25:00|17282.9|17272.9|17276.9|17266.9|17299.9|17289.9|17266.9|17256.9|938
1617852600000|2021-04-08 03:30:00|17275.9|17265.9|17272.9|17262.9|17279.9|17269.9|17272.9|17262.9|264
1617852900000|2021-04-08 03:35:00|17273.9|17263.9|17274.9|17264.9|17275.9|17265.9|17271.9|17261.9|209
1617853200000|2021-04-08 03:40:00|17273.9|17263.9|17267.9|17257.9|17277.9|17267.9|17267.9|17257.9|342
1617853500000|2021-04-08 03:45:00|17270.9|17260.9|17273.9|17263.9|17277.9|17267.9|17270.9|17260.9|141
1617853800000|2021-04-08 03:50:00|17272.9|17262.9|17270.9|17260.9|17276.9|17266.9|17268.9|17258.9|108
1617854100000|2021-04-08 03:55:00|17272.9|17262.9|17271.9|17261.9|17274.9|17264.9|17270.9|17260.9|151
1617854400000|2021-04-08 04:00:00|17273.9|17263.9|17273.9|17263.9|17276.9|17266.9|17270.9|17260.9|151
1617854700000|2021-04-08 04:05:00|17274.9|17264.9|17270.9|17260.9|17276.9|17266.9|17270.9|17260.9|70
1617855000000|2021-04-08 04:10:00|17272.9|17262.9|17272.9|17262.9|17273.9|17263.9|17270.9|17260.9|86
1617855300000|2021-04-08 04:15:00|17271.9|17261.9|17275.9|17265.9|17275.9|17265.9|17271.9|17261.9|105
1617855600000|2021-04-08 04:20:00|17276.9|17266.9|17275.9|17265.9|17277.9|17267.9|17274.9|17264.9|74
1617855900000|2021-04-08 04:25:00|17274.9|17264.9|17275.9|17265.9|17275.9|17265.9|17273.9|17263.9|15
1617856200000|2021-04-08 04:30:00|17276.9|17266.9|17275.9|17265.9|17277.9|17267.9|17273.9|17263.9|77
1617856500000|2021-04-08 04:35:00|17274.9|17264.9|17273.9|17263.9|17275.9|17265.9|17272.9|17262.9|37
1617856800000|2021-04-08 04:40:00|17272.9|17262.9|17273.9|17263.9|17273.9|17263.9|17270.9|17260.9|37
1617857100000|2021-04-08 04:45:00|17271.9|17261.9|17271.9|17261.9|17272.9|17262.9|17271.9|17261.9|30
1617857400000|2021-04-08 04:50:00|17272.9|17262.9|17273.9|17263.9|17274.9|17264.9|17271.9|17261.9|80
1617857700000|2021-04-08 04:55:00|17274.9|17264.9|17276.9|17266.9|17276.9|17266.9|17273.9|17263.9|98
1617858000000|2021-04-08 05:00:00|17278.9|17268.9|17307.9|17297.9|17307.9|17297.9|17258.9|17248.9|2830
1617858300000|2021-04-08 05:05:00|17306.9|17296.9|17282.9|17272.9|17313.9|17303.9|17279.9|17269.9|3297
1617858600000|2021-04-08 05:10:00|17283.9|17273.9|17273.9|17263.9|17285.9|17275.9|17270.9|17260.9|2867
1617858900000|2021-04-08 05:15:00|17275.9|17265.9|17282.9|17272.9|17292.9|17282.9|17275.9|17265.9|2610
1617859200000|2021-04-08 05:20:00|17283.9|17273.9|17294.9|17284.9|17306.9|17296.9|17281.9|17271.9|2812
1617859500000|2021-04-08 05:25:00|17293.9|17283.9|17316.9|17306.9|17320.9|17310.9|17285.9|17275.9|3799
1617859800000|2021-04-08 05:30:00|17314.9|17304.9|17329.9|17319.9|17339.9|17329.9|17310.9|17300.9|4111
1617860100000|2021-04-08 05:35:00|17330.9|17320.9|17317.9|17307.9|17336.9|17326.9|17302.9|17292.9|4225
1617860400000|2021-04-08 05:40:00|17316.9|17306.9|17309.9|17299.9|17326.9|17316.9|17308.9|17298.9|2588
1617860700000|2021-04-08 05:45:00|17308.9|17298.9|17321.9|17311.9|17335.9|17325.9|17307.9|17297.9|3438
1617861000000|2021-04-08 05:50:00|17322.9|17312.9|17354.9|17344.9|17355.9|17345.9|17322.9|17312.9|2863
1617861300000|2021-04-08 05:55:00|17353.9|17343.9|17340.9|17330.9|17359.9|17349.9|17336.9|17326.9|2874
1617861600000|2021-04-08 06:00:00|17339.9|17329.9|17371.9|17361.9|17376.9|17366.9|17333.9|17323.9|3220
1617861900000|2021-04-08 06:05:00|17369.9|17359.9|17370.9|17360.9|17394.9|17384.9|17368.9|17358.9|3274
1617862200000|2021-04-08 06:10:00|17369.9|17359.9|17347.9|17337.9|17383.9|17373.9|17341.9|17331.9|2379
1617862500000|2021-04-08 06:15:00|17348.9|17338.9|17357.9|17347.9|17362.9|17352.9|17343.9|17333.9|1521
1617862800000|2021-04-08 06:20:00|17355.9|17345.9|17351.9|17341.9|17366.9|17356.9|17347.9|17337.9|1377
1617863100000|2021-04-08 06:25:00|17350.9|17340.9|17333.9|17323.9|17358.9|17348.9|17322.9|17312.9|1733
1617863400000|2021-04-08 06:30:00|17332.9|17322.9|17318.9|17308.9|17345.9|17335.9|17315.9|17305.9|2250
1617863700000|2021-04-08 06:35:00|17319.9|17309.9|17309.9|17299.9|17322.9|17312.9|17302.9|17292.9|2664
1617864000000|2021-04-08 06:40:00|17310.9|17300.9|17334.9|17324.9|17334.9|17324.9|17304.9|17294.9|3329
1617864300000|2021-04-08 06:45:00|17335.9|17325.9|17327.9|17317.9|17341.9|17331.9|17317.9|17307.9|2765
1617864600000|2021-04-08 06:50:00|17325.9|17315.9|17330.9|17320.9|17331.9|17321.9|17320.9|17310.9|1996
1617864900000|2021-04-08 06:55:00|17331.9|17321.9|17327.9|17317.9|17337.9|17327.9|17321.9|17311.9|3172
1617865200000|2021-04-08 07:00:00|17328.9|17315.9|17335.9|17323.9|17344.9|17333.9|17324.9|17313.9|1267
1617865500000|2021-04-08 07:05:00|17336.9|17324.9|17340.9|17329.9|17344.9|17333.9|17335.9|17324.9|484
1617865800000|2021-04-08 07:10:00|17341.9|17328.9|17336.9|17324.9|17344.9|17333.9|17333.9|17321.9|614
1617866100000|2021-04-08 07:15:00|17337.9|17325.9|17338.9|17326.9|17341.9|17329.9|17334.9|17323.9|411
1617866400000|2021-04-08 07:20:00|17339.9|17327.9|17333.9|17322.9|17339.9|17327.9|17332.9|17320.9|238
1617866700000|2021-04-08 07:25:00|17332.9|17321.9|17331.9|17319.9|17337.9|17325.9|17330.9|17319.9|338
1617867000000|2021-04-08 07:30:00|17330.9|17318.9|17330.9|17319.9|17331.9|17320.9|17326.9|17314.9|313
1617867300000|2021-04-08 07:35:00|17331.9|17318.9|17330.9|17318.9|17335.9|17323.9|17328.9|17317.9|210
1617867600000|2021-04-08 07:40:00|17329.9|17317.9|17322.9|17311.9|17330.9|17319.9|17322.9|17311.9|435
1617867900000|2021-04-08 07:45:00|17323.9|17309.9|17320.9|17308.9|17327.9|17315.9|17315.9|17304.9|679
1617868200000|2021-04-08 07:50:00|17322.9|17309.9|17323.9|17311.9|17325.9|17313.9|17317.9|17306.9|358
1617868500000|2021-04-08 07:55:00|17322.9|17310.9|17317.9|17306.9|17322.9|17310.9|17309.9|17297.9|906
1617868800000|2021-04-08 08:00:00|17318.9|17305.9|17331.9|17320.9|17332.9|17320.9|17317.9|17304.9|486
1617869100000|2021-04-08 08:05:00|17330.9|17318.9|17322.9|17311.9|17331.9|17319.9|17321.9|17309.9|1231
1617869400000|2021-04-08 08:10:00|17323.9|17312.9|17316.9|17304.9|17327.9|17316.9|17315.9|17303.9|428
1617869700000|2021-04-08 08:15:00|17315.9|17305.9|17318.9|17307.9|17320.9|17309.9|17314.9|17303.9|453
1617870000000|2021-04-08 08:20:00|17317.9|17306.9|17313.9|17302.9|17321.9|17310.9|17313.9|17302.9|544
1617870300000|2021-04-08 08:25:00|17314.9|17303.9|17321.9|17309.9|17326.9|17315.9|17314.9|17303.9|933
1617870600000|2021-04-08 08:30:00|17328.3|17304.3|17328.1|17304.1|17332.3|17308.3|17325.5|17301.5|0
1617870900000|2021-04-08 08:35:00|17325.9|17301.9|17327.6|17303.6|17328.7|17304.7|17323.1|17299.1|290
1617871200000|2021-04-08 08:40:00|17328|17304|17329.6|17305.6|17331.8|17307.8|17327|17303|0
1617871500000|2021-04-08 08:45:00|17327.4|17303.4|17332.2|17308.2|17332.6|17308.6|17326.2|17302.2|0
1617871800000|2021-04-08 08:50:00|17332.6|17308.6|17336.1|17312.1|17339.1|17315.1|17330|17306|0
1617872100000|2021-04-08 08:55:00|17336.5|17312.5|17334.9|17310.9|17339.3|17315.3|17334.5|17310.5|0
1617872400000|2021-04-08 09:00:00|17313.9|17299.9|17310.9|17299.9|17313.9|17300.9|17307.9|17296.9|345
1617872700000|2021-04-08 09:05:00|17309.9|17298.9|17300.9|17289.9|17311.9|17299.9|17299.9|17288.9|174
1617873000000|2021-04-08 09:10:00|17299.9|17288.9|17294.9|17283.9|17300.9|17288.9|17292.9|17280.9|281
1617873300000|2021-04-08 09:15:00|17293.9|17282.9|17287.9|17275.9|17295.9|17283.9|17282.9|17271.9|991
1617873600000|2021-04-08 09:20:00|17286.9|17274.9|17284.9|17273.9|17286.9|17275.9|17283.9|17271.9|249
1617873900000|2021-04-08 09:25:00|17285.9|17272.9|17286.9|17274.9|17288.9|17277.9|17283.9|17271.9|212
1617874200000|2021-04-08 09:30:00|17285.9|17275.9|17287.9|17276.9|17287.9|17276.9|17283.9|17272.9|213
1617874500000|2021-04-08 09:35:00|17288.9|17277.9|17288.9|17277.9|17289.9|17278.9|17286.9|17275.9|76
1617874800000|2021-04-08 09:40:00|17287.9|17276.9|17294.9|17283.9|17296.9|17285.9|17287.9|17276.9|162
1617875100000|2021-04-08 09:45:00|17295.9|17282.9|17303.9|17291.9|17303.9|17292.9|17292.9|17280.9|70
1617875400000|2021-04-08 09:50:00|17304.9|17292.9|17302.9|17291.9|17304.9|17293.9|17298.9|17287.9|70
1617875700000|2021-04-08 09:55:00|17303.9|17292.9|17307.9|17295.9|17311.9|17300.9|17303.9|17291.9|75
1617876000000|2021-04-08 10:00:00|17308.9|17296.9|17310.9|17299.9|17314.9|17303.9|17308.9|17296.9|70
1617876300000|2021-04-08 10:05:00|17311.9|17298.9|17304.9|17292.9|17311.9|17298.9|17302.9|17291.9|65
1617876600000|2021-04-08 10:10:00|17302.9|17290.9|17292.9|17280.9|17302.9|17290.9|17289.9|17277.9|516
1617876900000|2021-04-08 10:15:00|17293.9|17281.9|17289.9|17277.9|17294.9|17282.9|17288.9|17275.9|143
1617877200000|2021-04-08 10:20:00|17288.9|17276.9|17290.9|17278.9|17292.9|17280.9|17287.9|17275.9|49
1617877500000|2021-04-08 10:25:00|17291.9|17279.9|17296.9|17284.9|17296.9|17284.9|17289.9|17277.9|192
1617877800000|2021-04-08 10:30:00|17297.9|17285.9|17296.9|17284.9|17298.9|17286.9|17295.9|17284.9|38
1617878100000|2021-04-08 10:35:00|17295.9|17285.9|17299.9|17288.9|17300.9|17288.9|17294.9|17283.9|47
1617878400000|2021-04-08 10:40:00|17300.9|17289.9|17297.9|17286.9|17301.9|17290.9|17297.9|17285.9|24
1617878700000|2021-04-08 10:45:00|17298.9|17283.9|17289.9|17277.9|17298.9|17284.9|17288.9|17277.9|48
1617879000000|2021-04-08 10:50:00|17290.9|17278.9|17288.9|17277.9|17292.9|17281.9|17288.9|17277.9|43
1617879300000|2021-04-08 10:55:00|17289.9|17276.9|17287.9|17275.9|17289.9|17277.9|17287.9|17275.9|44
1617879600000|2021-04-08 11:00:00|17288.9|17276.9|17288.9|17277.9|17289.9|17277.9|17285.9|17274.9|134
1617879900000|2021-04-08 11:05:00|17289.9|17278.9|17291.9|17280.9|17293.9|17281.9|17288.9|17277.9|70
1617880200000|2021-04-08 11:10:00|17292.9|17279.9|17291.9|17280.9|17293.9|17281.9|17289.9|17278.9|43
1617880500000|2021-04-08 11:15:00|17292.9|17279.9|17294.9|17283.9|17294.9|17283.9|17290.9|17279.9|16
1617880800000|2021-04-08 11:20:00|17295.9|17284.9|17295.9|17283.9|17296.9|17285.9|17293.9|17282.9|27
1617881100000|2021-04-08 11:25:00|17296.9|17284.9|17292.9|17281.9|17296.9|17285.9|17291.9|17280.9|25
1617881400000|2021-04-08 11:30:00|17293.9|17280.9|17294.9|17282.9|17294.9|17283.9|17291.9|17279.9|43
1617881700000|2021-04-08 11:35:00|17295.9|17283.9|17295.9|17284.9|17297.9|17286.9|17294.9|17282.9|70
1617882000000|2021-04-08 11:40:00|17296.9|17285.9|17292.9|17281.9|17297.9|17286.9|17292.9|17280.9|33
1617882300000|2021-04-08 11:45:00|17293.9|17282.9|17294.9|17283.9|17294.9|17283.9|17288.9|17277.9|65
1617882600000|2021-04-08 11:50:00|17289.9|17282.9|17290.9|17278.9|17290.9|17282.9|17284.9|17272.9|373
1617882900000|2021-04-08 11:55:00|17291.9|17279.9|17291.9|17279.9|17291.9|17280.9|17287.9|17275.9|66
1617883200000|2021-04-08 12:00:00|17290.9|17278.9|17293.9|17282.9|17294.9|17283.9|17287.9|17276.9|58
1617883500000|2021-04-08 12:05:00|17294.9|17281.9|17290.9|17278.9|17294.9|17283.9|17288.9|17277.9|107
1617883800000|2021-04-08 12:10:00|17289.9|17277.9|17287.9|17275.9|17290.9|17278.9|17286.9|17274.9|106
1617884100000|2021-04-08 12:15:00|17288.9|17276.9|17290.9|17279.9|17293.9|17281.9|17288.9|17275.9|106
1617884400000|2021-04-08 12:20:00|17291.9|17280.9|17291.9|17279.9|17292.9|17281.9|17290.9|17278.9|57
1617884700000|2021-04-08 12:25:00|17290.9|17278.9|17296.9|17284.9|17297.9|17286.9|17289.9|17278.9|146
1617885000000|2021-04-08 12:30:00|17297.9|17285.9|17292.9|17281.9|17303.9|17292.9|17292.9|17281.9|155
1617885300000|2021-04-08 12:35:00|17293.9|17282.9|17291.9|17279.9|17295.9|17283.9|17288.9|17277.9|79
1617885600000|2021-04-08 12:40:00|17290.9|17278.9|17287.9|17275.9|17293.9|17282.9|17285.9|17274.9|139
1617885900000|2021-04-08 12:45:00|17286.9|17276.9|17287.9|17275.9|17289.9|17278.9|17284.9|17273.9|188
1617886200000|2021-04-08 12:50:00|17286.9|17274.9|17289.9|17278.9|17292.9|17280.9|17285.9|17274.9|104
1617886500000|2021-04-08 12:55:00|17288.9|17277.9|17285.9|17273.9|17290.9|17278.9|17284.9|17273.9|88
1617886800000|2021-04-08 13:00:00|17286.9|17274.9|17285.9|17273.9|17288.9|17276.9|17284.9|17273.9|76
1617887100000|2021-04-08 13:05:00|17286.9|17274.9|17284.9|17273.9|17287.9|17276.9|17284.9|17273.9|81
1617887400000|2021-04-08 13:10:00|17285.9|17272.9|17286.9|17275.9|17290.9|17279.9|17284.9|17272.9|99
1617887700000|2021-04-08 13:15:00|17287.9|17276.9|17285.9|17273.9|17288.9|17277.9|17284.9|17273.9|59
1617888000000|2021-04-08 13:20:00|17286.9|17274.9|17282.9|17270.9|17286.9|17274.9|17280.9|17269.9|112
1617888300000|2021-04-08 13:25:00|17283.9|17271.9|17282.9|17271.9|17284.9|17272.9|17280.9|17269.9|85
1617888600000|2021-04-08 13:30:00|17283.9|17270.9|17286.9|17274.9|17287.9|17275.9|17276.9|17265.9|658
1617888900000|2021-04-08 13:35:00|17285.9|17273.9|17291.9|17279.9|17291.9|17279.9|17278.9|17266.9|277
1617889200000|2021-04-08 13:40:00|17292.9|17280.9|17290.9|17278.9|17292.9|17281.9|17285.9|17274.9|304
1617889500000|2021-04-08 13:45:00|17289.9|17279.9|17279.9|17267.9|17291.9|17280.9|17277.9|17266.9|539
1617889800000|2021-04-08 13:50:00|17278.9|17266.9|17287.9|17276.9|17292.9|17281.9|17277.9|17265.9|140
1617890100000|2021-04-08 13:55:00|17286.9|17275.9|17292.9|17280.9|17295.9|17284.9|17285.9|17273.9|372
1617890400000|2021-04-08 14:00:00|17291.9|17281.9|17294.9|17283.9|17296.9|17285.9|17290.9|17279.9|211
1617890700000|2021-04-08 14:05:00|17293.9|17282.9|17286.9|17274.9|17295.9|17283.9|17285.9|17274.9|197
1617891000000|2021-04-08 14:10:00|17284.9|17275.9|17280.9|17268.9|17285.9|17275.9|17277.9|17265.9|307
1617891300000|2021-04-08 14:15:00|17281.9|17269.9|17275.9|17263.9|17286.9|17275.9|17274.9|17263.9|520
1617891600000|2021-04-08 14:20:00|17276.9|17264.9|17288.9|17276.9|17290.9|17279.9|17274.9|17262.9|614
1617891900000|2021-04-08 14:25:00|17287.9|17275.9|17285.9|17273.9|17290.9|17278.9|17280.9|17268.9|35
1617892200000|2021-04-08 14:30:00|17284.9|17274.9|17295.9|17283.9|17296.9|17284.9|17284.9|17272.9|139
1617892500000|2021-04-08 14:35:00|17294.9|17284.9|17294.9|17282.9|17299.9|17288.9|17290.9|17278.9|156
1617892800000|2021-04-08 14:40:00|17293.9|17281.9|17299.9|17288.9|17302.9|17291.9|17292.9|17280.9|82
1617893100000|2021-04-08 14:45:00|17300.9|17289.9|17297.9|17286.9|17302.9|17290.9|17296.9|17285.9|90
1617893400000|2021-04-08 14:50:00|17298.9|17285.9|17295.9|17284.9|17298.9|17286.9|17293.9|17282.9|68
1617893700000|2021-04-08 14:55:00|17294.9|17283.9|17295.9|17284.9|17297.9|17286.9|17293.9|17282.9|139
1617894000000|2021-04-08 15:00:00|17296.9|17285.9|17296.9|17284.9|17304.9|17293.9|17292.9|17281.9|660
1617894300000|2021-04-08 15:05:00|17297.9|17285.9|17297.9|17285.9|17300.9|17289.9|17292.9|17281.9|72
1617894600000|2021-04-08 15:10:00|17296.9|17286.9|17287.9|17276.9|17297.9|17286.9|17287.9|17275.9|180
1617894900000|2021-04-08 15:15:00|17286.9|17275.9|17269.9|17257.9|17287.9|17276.9|17269.9|17257.9|428
1617895200000|2021-04-08 15:20:00|17271.9|17258.9|17268.9|17257.9|17271.9|17260.9|17262.9|17251.9|323
1617895500000|2021-04-08 15:25:00|17269.9|17256.9|17255.9|17243.9|17270.9|17259.9|17254.9|17243.9|925
1617895800000|2021-04-08 15:30:00|17254.9|17242.9|17268.9|17257.9|17269.9|17258.9|17252.9|17241.9|389
1617896100000|2021-04-08 15:35:00|17269.9|17258.9|17280.9|17269.9|17280.9|17269.9|17268.9|17257.9|288
1617896400000|2021-04-08 15:40:00|17281.9|17268.9|17280.9|17269.9|17282.9|17271.9|17278.9|17267.9|231
1617896700000|2021-04-08 15:45:00|17281.9|17270.9|17283.9|17272.9|17284.9|17273.9|17278.9|17267.9|132
1617897000000|2021-04-08 15:50:00|17284.9|17273.9|17287.9|17276.9|17288.9|17277.9|17283.9|17272.9|219
1617897300000|2021-04-08 15:55:00|17288.9|17275.9|17283.9|17271.9|17289.9|17278.9|17283.9|17271.9|221
1617897600000|2021-04-08 16:00:00|17284.9|17272.9|17275.9|17264.9|17284.9|17273.9|17267.9|17255.9|362
1617897900000|2021-04-08 16:05:00|17276.9|17263.9|17282.9|17271.9|17282.9|17271.9|17274.9|17263.9|157
1617898200000|2021-04-08 16:10:00|17283.9|17272.9|17282.9|17270.9|17283.9|17272.9|17279.9|17267.9|186
1617898500000|2021-04-08 16:15:00|17283.9|17271.9|17288.9|17277.9|17288.9|17277.9|17282.9|17270.9|102
1617898800000|2021-04-08 16:20:00|17289.9|17278.9|17295.9|17284.9|17295.9|17284.9|17289.9|17278.9|311
1617899100000|2021-04-08 16:25:00|17296.9|17285.9|17294.9|17283.9|17296.9|17285.9|17291.9|17280.9|125
1617899400000|2021-04-08 16:30:00|17295.9|17284.9|17297.9|17286.9|17299.9|17287.9|17295.9|17284.9|186
1617899700000|2021-04-08 16:35:00|17299.9|17285.9|17294.9|17282.9|17299.9|17288.9|17293.9|17282.9|159
1617900000000|2021-04-08 16:40:00|17293.9|17281.9|17289.9|17278.9|17294.9|17282.9|17286.9|17275.9|134
1617900300000|2021-04-08 16:45:00|17290.9|17277.9|17287.9|17275.9|17290.9|17279.9|17286.9|17275.9|41
1617900600000|2021-04-08 16:50:00|17286.9|17276.9|17288.9|17276.9|17294.9|17283.9|17286.9|17276.9|124
1617900900000|2021-04-08 16:55:00|17287.9|17277.9|17283.9|17271.9|17287.9|17277.9|17282.9|17271.9|152
1617901200000|2021-04-08 17:00:00|17282.9|17270.9|17279.9|17267.9|17283.9|17272.9|17277.9|17266.9|79
1617901500000|2021-04-08 17:05:00|17278.9|17268.9|17271.9|17260.9|17281.9|17270.9|17271.9|17260.9|184
1617901800000|2021-04-08 17:10:00|17272.9|17259.9|17270.9|17258.9|17275.9|17263.9|17268.9|17257.9|119
1617902100000|2021-04-08 17:15:00|17269.9|17259.9|17272.9|17261.9|17274.9|17262.9|17269.9|17258.9|86
1617902400000|2021-04-08 17:20:00|17271.9|17260.9|17271.9|17259.9|17271.9|17261.9|17268.9|17256.9|112
1617902700000|2021-04-08 17:25:00|17270.9|17260.9|17271.9|17260.9|17272.9|17260.9|17270.9|17258.9|106
1617903000000|2021-04-08 17:30:00|17272.9|17261.9|17277.9|17265.9|17277.9|17265.9|17271.9|17259.9|63
1617903300000|2021-04-08 17:35:00|17276.9|17264.9|17276.9|17264.9|17277.9|17266.9|17273.9|17262.9|94
1617903600000|2021-04-08 17:40:00|17275.9|17265.9|17276.9|17265.9|17278.9|17267.9|17273.9|17261.9|319
1617903900000|2021-04-08 17:45:00|17277.9|17264.9|17283.9|17271.9|17284.9|17273.9|17276.9|17264.9|260
1617904200000|2021-04-08 17:50:00|17282.9|17269.9|17276.9|17264.9|17282.9|17269.9|17274.9|17263.9|76
1617904500000|2021-04-08 17:55:00|17277.9|17265.9|17277.9|17265.9|17278.9|17266.9|17276.9|17264.9|51
1617904800000|2021-04-08 18:00:00|17276.9|17264.9|17277.9|17266.9|17278.9|17266.9|17275.9|17263.9|30
1617905100000|2021-04-08 18:05:00|17278.9|17267.9|17281.9|17269.9|17281.9|17269.9|17277.9|17266.9|35
1617905400000|2021-04-08 18:10:00|17282.9|17270.9|17281.9|17269.9|17282.9|17271.9|17279.9|17268.9|29
1617905700000|2021-04-08 18:15:00|17280.9|17270.9|17277.9|17265.9|17280.9|17270.9|17276.9|17264.9|77
1617906000000|2021-04-08 18:20:00|17276.9|17266.9|17277.9|17265.9|17278.9|17266.9|17276.9|17265.9|60
1617906300000|2021-04-08 18:25:00|17278.9|17266.9|17283.9|17271.9|17283.9|17271.9|17278.9|17266.9|26
1617906600000|2021-04-08 18:30:00|17282.9|17272.9|17282.9|17270.9|17284.9|17272.9|17280.9|17269.9|22
1617906900000|2021-04-08 18:35:00|17283.9|17271.9|17283.9|17271.9|17283.9|17271.9|17282.9|17270.9|74
1617907200000|2021-04-08 18:40:00|17282.9|17270.9|17280.9|17270.9|17283.9|17272.9|17280.9|17269.9|23
1617907500000|2021-04-08 18:45:00|17280.4|17270.4|17274.4|17264.4|17280.4|17270.4|17273.9|17263.9|69
1617907800000|2021-04-08 18:50:00|17273.9|17263.9|17268.9|17258.9|17274.4|17264.4|17268.9|17258.9|135
1617908100000|2021-04-08 18:55:00|17268.4|17258.4|17261.4|17251.4|17268.4|17258.4|17260.9|17250.9|293
1617908400000|2021-04-08 19:00:00|17260.9|17250.9|17264.9|17254.9|17265.4|17255.4|17260.4|17250.4|142
1617908700000|2021-04-08 19:05:00|17265.4|17255.4|17267.9|17257.9|17268.9|17258.9|17263.4|17253.4|116
1617909000000|2021-04-08 19:10:00|17268.4|17258.4|17262.4|17252.4|17268.4|17258.4|17261.9|17251.9|100
1617909300000|2021-04-08 19:15:00|17264.4|17254.4|17263.4|17253.4|17266.4|17256.4|17263.4|17253.4|158
1617909600000|2021-04-08 19:20:00|17261.9|17251.9|17255.9|17245.9|17263.4|17253.4|17253.9|17243.9|265
1617909900000|2021-04-08 19:25:00|17256.9|17246.9|17259.9|17249.9|17260.4|17250.4|17256.9|17246.9|54
1617910200000|2021-04-08 19:30:00|17260.4|17250.4|17263.9|17253.9|17266.9|17256.9|17260.4|17250.4|65
1617910500000|2021-04-08 19:35:00|17264.4|17254.4|17262.9|17252.9|17264.4|17254.4|17260.9|17250.9|58
1617910800000|2021-04-08 19:40:00|17263.4|17253.4|17264.9|17254.9|17266.4|17256.4|17263.4|17253.4|101
1617911100000|2021-04-08 19:45:00|17265.4|17255.4|17266.9|17256.9|17267.4|17257.4|17262.9|17252.9|239
1617911400000|2021-04-08 19:50:00|17265.9|17255.9|17271.9|17261.9|17271.9|17261.9|17264.4|17254.4|251
1617911700000|2021-04-08 19:55:00|17272.4|17262.4|17270.9|17260.9|17272.9|17262.9|17264.4|17254.4|614
1617912000000|2021-04-08 20:00:00|17270.4|17260.4|17280.9|17270.9|17283.4|17273.4|17268.4|17258.4|119
1617912300000|2021-04-08 20:05:00|17280.4|17270.4|17283.4|17273.4|17283.4|17273.4|17280.4|17270.4|7
1617912600000|2021-04-08 20:10:00|17283.9|17273.9|17286.9|17276.9|17287.4|17277.4|17283.9|17273.9|104
1617912900000|2021-04-08 20:15:00|17286.4|17276.4|17284.9|17274.9|17286.4|17276.4|17284.9|17274.9|15
1617913200000|2021-04-08 20:20:00|17286.9|17276.9|17286.9|17276.9|17286.9|17276.9|17286.9|17276.9|100
1617913500000|2021-04-08 20:25:00|17285.9|17275.9|17284.4|17274.4|17285.9|17275.9|17284.4|17274.4|26
1617913800000|2021-04-08 20:30:00|17284.9|17274.9|17287.9|17277.9|17287.9|17277.9|17284.4|17274.4|29
1617914100000|2021-04-08 20:35:00|17288.4|17278.4|17287.9|17277.9|17288.4|17278.4|17287.9|17277.9|8
1617914400000|2021-04-08 20:40:00|17288.4|17278.4|17287.9|17277.9|17288.9|17278.9|17287.9|17277.9|110
1617914700000|2021-04-08 20:45:00|17288.4|17278.4|17289.9|17279.9|17289.9|17279.9|17287.9|17277.9|87
1617915000000|2021-04-08 20:50:00|17290.4|17280.4|17290.4|17280.4|17290.4|17280.4|17289.9|17279.9|22
1617915300000|2021-04-08 20:55:00|17290.9|17280.9|17295.9|17285.9|17295.9|17285.9|17290.9|17280.9|51
1617915600000|2021-04-08 21:00:00|17295.4|17285.4|17295.4|17285.4|17295.9|17285.9|17294.9|17284.9|2
1617915900000|2021-04-08 21:05:00|17295.9|17285.9|17295.4|17285.4|17295.9|17285.9|17295.4|17285.4|1
1617916200000|2021-04-08 21:10:00|17294.9|17284.9|17285.4|17275.4|17294.9|17284.9|17281.9|17271.9|36
1617916500000|2021-04-08 21:15:00|17296.2|17272.2|17299.2|17275.2|17299.2|17275.2|17296.2|17272.2|1
1617917100000|2021-04-08 21:25:00|17299.3|17275.3|17299.2|17275.2|17299.9|17275.9|17298.7|17274.7|0
1617917400000|2021-04-08 21:30:00|17299.3|17275.3|17304.6|17280.6|17304.6|17280.6|17299.1|17275.1|0
1617917700000|2021-04-08 21:35:00|17304.7|17280.7|17303.4|17279.4|17304.7|17280.7|17303.4|17279.4|0
1617918000000|2021-04-08 21:40:00|17303.6|17279.6|17305|17281|17305|17281|17303.6|17279.6|0
1617918300000|2021-04-08 21:45:00|17304.8|17280.8|17304.3|17280.3|17304.8|17280.8|17304.1|17280.1|0
1617918600000|2021-04-08 21:50:00|17304.1|17280.1|17304|17280|17304.1|17280.1|17303.6|17279.6|0
1617918900000|2021-04-08 21:55:00|17304.1|17280.1|17304|17280|17304.2|17280.2|17303.4|17279.4|0
1617919200000|2021-04-08 22:00:00|17303.8|17279.8|17299.4|17275.4|17304.6|17280.6|17297.9|17273.9|0
1617919500000|2021-04-08 22:05:00|17298.7|17274.7|17297.9|17273.9|17298.7|17274.7|17297.1|17273.1|0
1617919800000|2021-04-08 22:10:00|17298.7|17274.7|17300.5|17276.5|17301.3|17277.3|17297.1|17273.1|0
1617920100000|2021-04-08 22:15:00|17300.1|17276.1|17299.7|17275.7|17300.5|17276.5|17298.9|17274.9|0
1617920400000|2021-04-08 22:20:00|17298.9|17274.9|17292.7|17268.7|17299.7|17275.7|17292.7|17268.7|0
1617920700000|2021-04-08 22:25:00|17293|17269|17297.5|17273.5|17299.9|17275.9|17292.7|17268.7|0
1617921000000|2021-04-08 22:30:00|17298.3|17274.3|17297.5|17273.5|17299.9|17275.9|17296.7|17272.7|0
1617921300000|2021-04-08 22:35:00|17296.7|17272.7|17294.4|17270.4|17298.3|17274.3|17294.4|17270.4|0
1617921600000|2021-04-08 22:40:00|17295.2|17271.2|17294|17270|17296|17272|17294|17270|0
1617921900000|2021-04-08 22:45:00|17294.1|17270.1|17294.1|17270.1|17294.8|17270.8|17294.1|17270.1|0
1617922200000|2021-04-08 22:50:00|17294.8|17270.8|17298|17274|17298|17274|17294.8|17270.8|0
1617922500000|2021-04-08 22:55:00|17298.5|17274.5|17300.9|17276.9|17301.6|17277.6|17298.5|17274.5|0
1617922800000|2021-04-08 23:00:00|17300.4|17276.4|17299.4|17275.4|17301.7|17277.7|17299.4|17275.4|0
1617923100000|2021-04-08 23:05:00|17300.2|17276.2|17299.6|17275.6|17300.2|17276.2|17299|17275|0
1617923400000|2021-04-08 23:10:00|17298.8|17274.8|17298.8|17274.8|17299.6|17275.6|17297.2|17273.2|0
1617923700000|2021-04-08 23:15:00|17299.6|17275.6|17302|17278|17302.7|17278.7|17299.6|17275.6|0
1617924000000|2021-04-08 23:20:00|17302.3|17278.3|17299.3|17275.3|17302.7|17278.7|17299.3|17275.3|0
1617924300000|2021-04-08 23:25:00|17300.1|17276.1|17304.8|17280.8|17306.4|17282.4|17300.1|17276.1|0
1617924600000|2021-04-08 23:30:00|17304|17280|17314.5|17290.5|17314.5|17290.5|17302.5|17278.5|0
1617924900000|2021-04-08 23:35:00|17315.3|17291.3|17317|17293|17317.8|17293.8|17314.5|17290.5|0
1617925200000|2021-04-08 23:40:00|17317.4|17293.4|17317|17293|17319.4|17295.4|17316.2|17292.2|0
1617925500000|2021-04-08 23:45:00|17317.4|17293.4|17317.8|17293.8|17319.5|17295.5|17317|17293|0
1617925800000|2021-04-08 23:50:00|17317|17293|17318.1|17294.1|17318.6|17294.6|17317|17293|0
1617926100000|2021-04-08 23:55:00|17318.9|17294.9|17322.6|17298.6|17322.6|17298.6|17318.9|17294.9|0
1617926400000|2021-04-09 00:00:00|17321.8|17297.8|17322.6|17298.6|17322.6|17298.6|17317.8|17293.8|0
1617926700000|2021-04-09 00:05:00|17323.3|17299.3|17323.5|17299.5|17323.5|17299.5|17321.8|17297.8|0
1617927000000|2021-04-09 00:10:00|17324.3|17300.3|17323.5|17299.5|17324.3|17300.3|17321.9|17297.9|0
1617927300000|2021-04-09 00:15:00|17323.9|17299.9|17322.4|17298.4|17325.9|17301.9|17318.3|17294.3|0
1617927600000|2021-04-09 00:20:00|17322.6|17298.6|17316.2|17292.2|17322.6|17298.6|17315.8|17291.8|0
1617927900000|2021-04-09 00:25:00|17316.4|17292.4|17313.9|17289.9|17319.5|17295.5|17313.5|17289.5|0
1617928200000|2021-04-09 00:30:00|17313.8|17289.8|17322.7|17298.7|17323.1|17299.1|17311.1|17287.1|0
1617928500000|2021-04-09 00:35:00|17322.5|17298.5|17324.9|17300.9|17325.3|17301.3|17318.9|17294.9|0
1617928800000|2021-04-09 00:40:00|17325.3|17301.3|17321.9|17297.9|17325.7|17301.7|17321.9|17297.9|0
1617929100000|2021-04-09 00:45:00|17321.5|17297.5|17317.7|17293.7|17324.1|17300.1|17315.1|17291.1|0
1617929400000|2021-04-09 00:50:00|17317.3|17293.3|17313.1|17289.1|17318.1|17294.1|17313.1|17289.1|0
1617929700000|2021-04-09 00:55:00|17313.5|17289.5|17317.3|17293.3|17317.3|17293.3|17313.1|17289.1|0
1617930000000|2021-04-09 01:00:00|17314.9|17304.9|17311.9|17301.9|17342.9|17332.9|17304.9|17294.9|2317
1617930300000|2021-04-09 01:05:00|17310.9|17300.9|17311.9|17301.9|17314.9|17304.9|17306.9|17296.9|647
1617930600000|2021-04-09 01:10:00|17313.9|17303.9|17326.9|17316.9|17326.9|17316.9|17313.9|17303.9|471
1617930900000|2021-04-09 01:15:00|17324.9|17314.9|17284.9|17274.9|17324.9|17314.9|17283.9|17273.9|2108
1617931200000|2021-04-09 01:20:00|17283.9|17273.9|17266.9|17256.9|17292.9|17282.9|17260.9|17250.9|1920
1617931500000|2021-04-09 01:25:00|17268.9|17258.9|17277.9|17267.9|17277.9|17267.9|17257.9|17247.9|2215
1617931800000|2021-04-09 01:30:00|17275.9|17265.9|17208.9|17198.9|17275.9|17265.9|17201.9|17191.9|15169
1617932100000|2021-04-09 01:35:00|17209.9|17199.9|17147.9|17137.9|17209.9|17199.9|17140.9|17130.9|14219
1617932400000|2021-04-09 01:40:00|17142.9|17132.9|17113.9|17103.9|17157.9|17147.9|17111.9|17101.9|7037
1617932700000|2021-04-09 01:45:00|17110.9|17100.9|17083.9|17073.9|17125.9|17115.9|17066.9|17056.9|8058
1617933000000|2021-04-09 01:50:00|17080.9|17070.9|17095.9|17085.9|17096.9|17086.9|17062.9|17052.9|6022
1617933300000|2021-04-09 01:55:00|17094.9|17084.9|17070.9|17060.9|17106.9|17096.9|17065.9|17055.9|5985
1617933600000|2021-04-09 02:00:00|17071.9|17061.9|17041.9|17031.9|17071.9|17061.9|17035.9|17025.9|6058
1617933900000|2021-04-09 02:05:00|17039.9|17029.9|17004.9|16994.9|17039.9|17029.9|17000.9|16990.9|6865
1617934200000|2021-04-09 02:10:00|17001.9|16991.9|17029.9|17019.9|17039.9|17029.9|16982.9|16972.9|5223
1617934500000|2021-04-09 02:15:00|17031.9|17021.9|17022.9|17012.9|17031.9|17021.9|17000.9|16990.9|3396
1617934800000|2021-04-09 02:20:00|17020.9|17010.9|17022.9|17012.9|17030.9|17020.9|17003.9|16993.9|3021
1617935100000|2021-04-09 02:25:00|17019.9|17009.9|17009.9|16999.9|17029.9|17019.9|17005.9|16995.9|3405
1617935400000|2021-04-09 02:30:00|17007.9|16997.9|17001.9|16991.9|17008.9|16998.9|16981.9|16971.9|3730
1617935700000|2021-04-09 02:35:00|17002.9|16992.9|17012.6|17002.6|17033.9|17023.9|17001.9|16991.9|2548
1617936000000|2021-04-09 02:40:00|17010.6|17000.6|16996.6|16986.6|17020.6|17010.6|16993.6|16983.6|1644
1617936300000|2021-04-09 02:45:00|16993.6|16983.6|17029.6|17019.6|17035.6|17025.6|16984.6|16974.6|2423
1617936600000|2021-04-09 02:50:00|17028.6|17018.6|17021.6|17011.6|17030.6|17020.6|17009.6|16999.6|2071
1617936900000|2021-04-09 02:55:00|17020.6|17010.6|17007.6|16997.6|17021.6|17011.6|17000.6|16990.6|1989
1617937200000|2021-04-09 03:00:00|17006.6|16996.6|16999.6|16989.6|17007.6|16997.6|16985.6|16975.6|2703
1617937500000|2021-04-09 03:05:00|17000.6|16990.6|17018.6|17008.6|17023.6|17013.6|16988.6|16978.6|2575
1617937800000|2021-04-09 03:10:00|17019.6|17009.6|17014.6|17004.6|17025.6|17015.6|17008.6|16998.6|1601
1617938100000|2021-04-09 03:15:00|17011.6|17001.6|17013.6|17003.6|17014.6|17004.6|16995.6|16985.6|1290
1617938400000|2021-04-09 03:20:00|17014.6|17004.6|16998.6|16988.6|17015.6|17005.6|16990.6|16980.6|1235
1617938700000|2021-04-09 03:25:00|16999.6|16989.6|17004.6|16994.6|17009.6|16999.6|16995.6|16985.6|1119
1617939000000|2021-04-09 03:30:00|17005.6|16995.6|16997.6|16987.6|17005.6|16995.6|16994.6|16984.6|594
1617939300000|2021-04-09 03:35:00|16996.6|16986.6|16991.6|16981.6|16999.6|16989.6|16990.6|16980.6|607
1617939600000|2021-04-09 03:40:00|16992.6|16982.6|16992.6|16982.6|16996.6|16986.6|16990.6|16980.6|389
1617939900000|2021-04-09 03:45:00|16993.6|16983.6|16991.6|16981.6|16993.6|16983.6|16990.6|16980.6|224
1617940200000|2021-04-09 03:50:00|16992.6|16982.6|16992.6|16982.6|16993.6|16983.6|16988.6|16978.6|414
1617940500000|2021-04-09 03:55:00|16993.6|16983.6|16993.6|16983.6|16999.6|16989.6|16992.6|16982.6|323
1617940800000|2021-04-09 04:00:00|16995.6|16985.6|16991.6|16981.6|16995.6|16985.6|16991.6|16981.6|181
1617941100000|2021-04-09 04:05:00|16992.6|16982.6|16989.6|16979.6|16993.6|16983.6|16988.6|16978.6|162
1617941400000|2021-04-09 04:10:00|16988.6|16978.6|16984.6|16974.6|16989.6|16979.6|16984.6|16974.6|304
1617941700000|2021-04-09 04:15:00|16983.6|16973.6|16990.6|16980.6|16994.6|16984.6|16983.6|16973.6|211
1617942000000|2021-04-09 04:20:00|16989.6|16979.6|16984.6|16974.6|16989.6|16979.6|16983.6|16973.6|329
1617942300000|2021-04-09 04:25:00|16985.6|16975.6|16988.6|16978.6|16990.6|16980.6|16985.6|16975.6|134
1617942600000|2021-04-09 04:30:00|16989.6|16979.6|16991.6|16981.6|16996.6|16986.6|16988.6|16978.6|159
1617942900000|2021-04-09 04:35:00|16992.6|16982.6|16989.6|16979.6|16992.6|16982.6|16988.6|16978.6|69
1617943200000|2021-04-09 04:40:00|16990.6|16980.6|16990.6|16980.6|16992.6|16982.6|16989.6|16979.6|151
1617943500000|2021-04-09 04:45:00|16991.6|16981.6|16990.6|16980.6|16991.6|16981.6|16988.6|16978.6|148
1617943800000|2021-04-09 04:50:00|16991.6|16981.6|16994.6|16984.6|16995.6|16985.6|16989.6|16979.6|243
1617944100000|2021-04-09 04:55:00|16993.6|16983.6|16996.6|16986.6|16996.6|16986.6|16993.6|16983.6|176
1617944400000|2021-04-09 05:00:00|16994.6|16984.6|17014.6|17004.6|17029.6|17019.6|16993.6|16983.6|4177
1617944700000|2021-04-09 05:05:00|17013.6|17003.6|17009.6|16999.6|17017.6|17007.6|17000.6|16990.6|1335
1617945000000|2021-04-09 05:10:00|17010.6|17000.6|17010.6|17000.6|17017.6|17007.6|16993.6|16983.6|2112
1617945300000|2021-04-09 05:15:00|17012.6|17002.6|17018.6|17008.6|17024.6|17014.6|17005.6|16995.6|1838
1617945600000|2021-04-09 05:20:00|17019.6|17009.6|17020.6|17010.6|17029.6|17019.6|17012.6|17002.6|1403
1617945900000|2021-04-09 05:25:00|17019.6|17009.6|17012.6|17002.6|17026.6|17016.6|17005.6|16995.6|1090
1617946200000|2021-04-09 05:30:00|17011.6|17001.6|16996.6|16986.6|17021.6|17011.6|16994.6|16984.6|1075
1617946500000|2021-04-09 05:35:00|16997.6|16987.6|16958.6|16948.6|16997.6|16987.6|16956.6|16946.6|6311
1617946800000|2021-04-09 05:40:00|16956.6|16946.6|16961.6|16951.6|16973.6|16963.6|16947.6|16937.6|2935
1617947100000|2021-04-09 05:45:00|16963.6|16953.6|16946.6|16936.6|16963.6|16953.6|16942.6|16932.6|2605
1617947400000|2021-04-09 05:50:00|16947.6|16937.6|16973.6|16963.6|16975.6|16965.6|16939.6|16929.6|2122
1617947700000|2021-04-09 05:55:00|16975.6|16965.6|16970.6|16960.6|16987.6|16977.6|16957.6|16947.6|1474
1617948000000|2021-04-09 06:00:00|16971.6|16961.6|16973.6|16963.6|16983.6|16973.6|16962.6|16952.6|1367
1617948300000|2021-04-09 06:05:00|16971.6|16961.6|16984.6|16974.6|16992.6|16982.6|16959.6|16949.6|1633
1617948600000|2021-04-09 06:10:00|16986.6|16976.6|16982.6|16972.6|16988.6|16978.6|16968.6|16958.6|1157
1617948900000|2021-04-09 06:15:00|16985.6|16975.6|17009.6|16999.6|17011.6|17001.6|16972.6|16962.6|1894
1617949200000|2021-04-09 06:20:00|17007.6|16997.6|17026.6|17016.6|17029.6|17019.6|17003.6|16993.6|2364
1617949500000|2021-04-09 06:25:00|17027.6|17017.6|17015.6|17005.6|17058.6|17048.6|17010.6|17000.6|3075
1617949800000|2021-04-09 06:30:00|17017.6|17007.6|17029.6|17019.6|17029.6|17019.6|17008.6|16998.6|1686
1617950100000|2021-04-09 06:35:00|17030.6|17020.6|17022.6|17012.6|17030.6|17020.6|17010.6|17000.6|1611
1617950400000|2021-04-09 06:40:00|17020.6|17010.6|17001.6|16991.6|17020.6|17010.6|16996.6|16986.6|2316
1617950700000|2021-04-09 06:45:00|17008.6|16998.6|17013.6|17003.6|17018.6|17008.6|17003.6|16993.6|2535
1617951000000|2021-04-09 06:50:00|17012.6|17002.6|17013.6|17003.6|17024.6|17014.6|17005.6|16995.6|3153
1617951300000|2021-04-09 06:55:00|17014.6|17004.6|17012.6|17002.6|17027.6|17017.6|17012.6|17002.6|4373
1617951600000|2021-04-09 07:00:00|17013.6|17001.6|17016.6|17004.6|17022.6|17010.6|17009.6|16998.6|2410
1617951900000|2021-04-09 07:05:00|17015.6|17005.6|17014.6|17002.6|17021.6|17010.6|17013.6|17001.6|724
1617952200000|2021-04-09 07:10:00|17015.6|17003.6|17026.6|17014.6|17030.6|17018.6|17014.6|17003.6|1446
1617952500000|2021-04-09 07:15:00|17025.6|17015.6|17025.6|17013.6|17034.6|17022.6|17021.6|17010.6|504
1617952800000|2021-04-09 07:20:00|17024.6|17012.6|17028.6|17017.6|17034.6|17023.6|17019.6|17008.6|394
1617953100000|2021-04-09 07:25:00|17027.6|17016.6|17025.6|17013.6|17033.6|17021.6|17023.6|17011.6|445
1617953400000|2021-04-09 07:30:00|17024.6|17014.6|17021.6|17010.6|17028.6|17017.6|17019.6|17007.6|517
1617953700000|2021-04-09 07:35:00|17022.6|17012.6|17019.6|17007.6|17024.6|17012.6|17015.6|17004.6|416
1617954000000|2021-04-09 07:40:00|17020.6|17008.6|17026.6|17015.6|17029.6|17017.6|17017.6|17006.6|421
1617954300000|2021-04-09 07:45:00|17027.6|17016.6|17030.6|17017.6|17037.6|17025.6|17026.6|17015.6|697
1617954600000|2021-04-09 07:50:00|17029.6|17016.6|17038.6|17026.6|17040.6|17028.6|17028.6|17016.6|509
1617954900000|2021-04-09 07:55:00|17037.6|17027.6|17032.6|17020.6|17039.6|17027.6|17029.6|17018.6|551
1617955200000|2021-04-09 08:00:00|17030.6|17019.6|17034.6|17022.6|17035.6|17024.6|17026.6|17015.6|355
1617955500000|2021-04-09 08:05:00|17033.6|17023.6|17025.6|17014.6|17036.6|17024.6|17025.6|17013.6|459
1617955800000|2021-04-09 08:10:00|17026.6|17013.6|17016.6|17004.6|17026.6|17015.6|17015.6|17004.6|541
1617956100000|2021-04-09 08:15:00|17015.6|17005.6|17026.6|17014.6|17027.6|17016.6|17013.6|17002.6|1634
1617956400000|2021-04-09 08:20:00|17027.6|17015.6|17023.6|17012.6|17028.6|17017.6|17018.6|17007.6|1018
1617956700000|2021-04-09 08:25:00|17024.6|17011.6|17033.6|17022.6|17043.6|17032.6|17024.6|17011.6|2259
1617957000000|2021-04-09 08:30:00|17048.2|17024.2|17048.2|17024.2|17051.2|17027.2|17047.4|17023.4|0
1617957300000|2021-04-09 08:35:00|17048|17024|17053.3|17029.3|17056.8|17032.8|17048|17024|3915
1617957600000|2021-04-09 08:40:00|17053.7|17029.7|17056.2|17032.2|17058.7|17034.7|17052.8|17028.8|0
1617957900000|2021-04-09 08:45:00|17056.6|17032.6|17061|17037|17061|17037|17056.4|17032.4|0
1617958200000|2021-04-09 08:50:00|17060.6|17036.6|17060.6|17036.6|17061|17037|17060.2|17036.2|0
1617958500000|2021-04-09 08:55:00|17060.4|17036.4|17060.6|17036.6|17070.2|17046.2|17060.2|17036.2|0
1617958800000|2021-04-09 09:00:00|17035.6|17024.6|17033.6|17021.6|17036.6|17024.6|17029.6|17017.6|304
1617959100000|2021-04-09 09:05:00|17034.6|17022.6|17033.6|17020.6|17035.6|17023.6|17032.6|17020.6|83
1617959400000|2021-04-09 09:10:00|17032.6|17021.6|17041.6|17029.6|17042.6|17030.6|17031.6|17020.6|191
1617959700000|2021-04-09 09:15:00|17042.6|17030.6|17045.6|17034.6|17048.6|17036.6|17041.6|17030.6|261
1617960000000|2021-04-09 09:20:00|17046.6|17033.6|17055.6|17043.6|17055.6|17044.6|17043.6|17032.6|220
1617960300000|2021-04-09 09:25:00|17054.6|17042.6|17055.6|17043.6|17058.6|17047.6|17054.6|17042.6|188
1617960600000|2021-04-09 09:30:00|17054.6|17042.6|17054.6|17043.6|17056.6|17044.6|17053.6|17041.6|131
1617960900000|2021-04-09 09:35:00|17053.6|17042.6|17053.6|17042.6|17056.6|17044.6|17052.6|17041.6|115
1617961200000|2021-04-09 09:40:00|17052.6|17041.6|17060.6|17048.6|17060.6|17048.6|17051.6|17040.6|420
1617961500000|2021-04-09 09:45:00|17061.6|17049.6|17060.6|17049.6|17062.6|17050.6|17059.6|17048.6|266
1617961800000|2021-04-09 09:50:00|17061.6|17050.6|17067.6|17055.6|17067.6|17056.6|17058.6|17047.6|459
1617962100000|2021-04-09 09:55:00|17066.6|17056.6|17063.6|17052.6|17067.6|17056.6|17063.6|17052.6|166
1617962400000|2021-04-09 10:00:00|17062.6|17051.6|17066.6|17054.6|17067.6|17056.6|17061.6|17050.6|132
1617962700000|2021-04-09 10:05:00|17065.6|17055.6|17066.6|17055.6|17069.6|17058.6|17065.6|17054.6|94
1617963000000|2021-04-09 10:10:00|17065.6|17054.6|17058.6|17047.6|17065.6|17054.6|17058.6|17047.6|171
1617963300000|2021-04-09 10:15:00|17057.6|17046.6|17050.6|17039.6|17058.6|17046.6|17050.6|17039.6|130
1617963600000|2021-04-09 10:20:00|17049.6|17038.6|17048.6|17036.6|17049.6|17038.6|17044.6|17033.6|232
1617963900000|2021-04-09 10:25:00|17047.6|17037.6|17050.6|17038.6|17050.6|17039.6|17046.6|17035.6|55
1617964200000|2021-04-09 10:30:00|17049.6|17039.6|17054.6|17042.6|17055.6|17043.6|17049.6|17037.6|125
1617964500000|2021-04-09 10:35:00|17053.6|17041.6|17057.6|17045.6|17057.6|17046.6|17052.6|17040.6|254
1617964800000|2021-04-09 10:40:00|17056.6|17044.6|17061.6|17050.6|17061.6|17050.6|17054.6|17043.6|38
1617965100000|2021-04-09 10:45:00|17060.6|17049.6|17059.6|17047.6|17061.6|17050.6|17058.6|17047.6|57
1617965400000|2021-04-09 10:50:00|17060.6|17048.6|17059.6|17047.6|17061.6|17049.6|17058.6|17047.6|46
1617965700000|2021-04-09 10:55:00|17060.6|17048.6|17056.6|17045.6|17060.6|17048.6|17056.6|17045.6|62
1617966000000|2021-04-09 11:00:00|17055.6|17044.6|17061.6|17050.6|17063.6|17052.6|17055.6|17043.6|118
1617966300000|2021-04-09 11:05:00|17062.6|17051.6|17063.6|17052.6|17063.6|17052.6|17061.6|17049.6|42
1617966600000|2021-04-09 11:10:00|17064.6|17053.6|17063.6|17052.6|17064.6|17053.6|17062.6|17051.6|31
1617966900000|2021-04-09 11:15:00|17064.6|17051.6|17063.6|17052.6|17064.6|17053.6|17062.6|17051.6|20
1617967200000|2021-04-09 11:20:00|17064.6|17053.6|17069.6|17058.6|17070.6|17059.6|17063.6|17053.6|74
1617967500000|2021-04-09 11:25:00|17070.6|17059.6|17069.6|17057.6|17070.6|17059.6|17068.6|17056.6|105
1617967800000|2021-04-09 11:30:00|17068.6|17056.6|17068.6|17057.6|17069.6|17058.6|17066.6|17055.6|29
1617968100000|2021-04-09 11:35:00|17069.6|17056.6|17065.6|17054.6|17069.6|17057.6|17065.6|17054.6|19
1617968400000|2021-04-09 11:40:00|17066.6|17055.6|17064.6|17052.6|17068.6|17056.6|17064.6|17052.6|77
1617968700000|2021-04-09 11:45:00|17063.6|17053.6|17064.6|17052.6|17065.6|17054.6|17063.6|17052.6|84
1617969000000|2021-04-09 11:50:00|17063.6|17053.6|17067.6|17056.6|17067.6|17056.6|17063.6|17052.6|67
1617969300000|2021-04-09 11:55:00|17066.6|17055.6|17063.6|17052.6|17067.6|17056.6|17062.6|17051.6|71
1617969600000|2021-04-09 12:00:00|17064.6|17053.6|17061.6|17050.6|17065.6|17053.6|17061.6|17049.6|79
1617969900000|2021-04-09 12:05:00|17062.6|17049.6|17055.6|17043.6|17062.6|17049.6|17055.6|17043.6|88
1617970200000|2021-04-09 12:10:00|17054.6|17044.6|17055.6|17044.6|17057.6|17046.6|17052.6|17041.6|119
1617970500000|2021-04-09 12:15:00|17056.6|17043.6|17054.6|17043.6|17057.6|17045.6|17054.6|17043.6|48
1617970800000|2021-04-09 12:20:00|17055.6|17044.6|17046.6|17035.6|17056.6|17044.6|17046.6|17035.6|177
1617971100000|2021-04-09 12:25:00|17045.6|17034.6|17043.6|17031.6|17046.6|17035.6|17040.6|17029.6|222
1617971400000|2021-04-09 12:30:00|17044.6|17032.6|17053.6|17041.6|17055.6|17044.6|17042.6|17030.6|98
1617971700000|2021-04-09 12:35:00|17054.6|17042.6|17051.6|17040.6|17054.6|17042.6|17048.6|17036.6|60
1617972000000|2021-04-09 12:40:00|17050.6|17039.6|17043.6|17031.6|17051.6|17039.6|17043.6|17031.6|86
1617972300000|2021-04-09 12:45:00|17042.6|17030.6|17024.6|17013.6|17042.6|17031.6|17023.6|17012.6|183
1617972600000|2021-04-09 12:50:00|17025.6|17014.6|17035.6|17023.6|17035.6|17024.6|17023.6|17012.6|249
1617972900000|2021-04-09 12:55:00|17036.6|17024.6|17040.6|17029.6|17044.6|17033.6|17034.6|17023.6|150
1617973200000|2021-04-09 13:00:00|17039.6|17028.6|17034.6|17023.6|17041.6|17029.6|17034.6|17023.6|184
1617973500000|2021-04-09 13:05:00|17035.6|17024.6|17037.6|17025.6|17037.6|17026.6|17031.6|17019.6|148
1617973800000|2021-04-09 13:10:00|17036.6|17024.6|17043.6|17031.6|17044.6|17032.6|17035.6|17024.6|61
1617974100000|2021-04-09 13:15:00|17042.6|17032.6|17049.6|17037.6|17049.6|17038.6|17041.6|17030.6|109
1617974400000|2021-04-09 13:20:00|17048.6|17036.6|17050.6|17038.6|17054.6|17043.6|17047.6|17036.6|146
1617974700000|2021-04-09 13:25:00|17051.6|17039.6|17046.6|17034.6|17053.6|17042.6|17046.6|17034.6|152
1617975000000|2021-04-09 13:30:00|17045.6|17035.6|17033.6|17022.6|17047.6|17035.6|17030.6|17019.6|636
1617975300000|2021-04-09 13:35:00|17034.6|17021.6|17030.6|17018.6|17035.6|17023.6|17027.6|17016.6|249
1617975600000|2021-04-09 13:40:00|17029.6|17017.6|17027.6|17016.6|17032.6|17021.6|17022.6|17011.6|198
1617975900000|2021-04-09 13:45:00|17029.6|17017.6|17035.6|17023.6|17036.6|17025.6|17028.6|17017.6|220
1617976200000|2021-04-09 13:50:00|17036.6|17024.6|17033.6|17022.6|17036.6|17025.6|17030.6|17019.6|74
1617976500000|2021-04-09 13:55:00|17034.6|17021.6|17030.6|17018.6|17035.6|17024.6|17029.6|17018.6|227
1617976800000|2021-04-09 14:00:00|17031.6|17019.6|17034.6|17022.6|17035.6|17024.6|17028.6|17017.6|89
1617977100000|2021-04-09 14:05:00|17035.6|17023.6|17042.6|17030.6|17045.6|17034.6|17034.6|17023.6|137
1617977400000|2021-04-09 14:10:00|17043.6|17031.6|17039.6|17027.6|17044.6|17032.6|17038.6|17027.6|330
1617977700000|2021-04-09 14:15:00|17040.6|17028.6|17036.6|17024.6|17042.6|17030.6|17035.6|17023.6|404
1617978000000|2021-04-09 14:20:00|17037.6|17025.6|17040.6|17029.6|17043.6|17031.6|17036.6|17025.6|246
1617978300000|2021-04-09 14:25:00|17041.6|17031.6|17037.6|17026.6|17042.6|17031.6|17035.6|17024.6|311
1617978600000|2021-04-09 14:30:00|17038.6|17027.6|17033.6|17021.6|17038.6|17027.6|17030.6|17019.6|393
1617978900000|2021-04-09 14:35:00|17034.6|17022.6|17039.6|17027.6|17041.6|17030.6|17033.6|17022.6|237
1617979200000|2021-04-09 14:40:00|17038.6|17026.6|17029.6|17018.6|17039.6|17027.6|17029.6|17018.6|272
1617979500000|2021-04-09 14:45:00|17028.6|17016.6|17029.6|17017.6|17029.6|17018.6|17026.6|17015.6|182
1617979800000|2021-04-09 14:50:00|17028.6|17016.6|17027.6|17016.6|17031.6|17019.6|17025.6|17014.6|163
1617980100000|2021-04-09 14:55:00|17028.6|17015.6|17016.6|17005.6|17028.6|17016.6|17015.6|17004.6|484
1617980400000|2021-04-09 15:00:00|17015.6|17004.6|17017.6|17006.6|17024.6|17012.6|17015.6|17004.6|205
1617980700000|2021-04-09 15:05:00|17018.6|17005.6|17018.6|17007.6|17020.6|17009.6|17016.6|17005.6|201
1617981000000|2021-04-09 15:10:00|17019.6|17006.6|17020.6|17008.6|17020.6|17009.6|17016.6|17005.6|142
1617981300000|2021-04-09 15:15:00|17019.6|17009.6|17027.6|17015.6|17027.6|17016.6|17019.6|17008.6|211
1617981600000|2021-04-09 15:20:00|17029.6|17016.6|17019.6|17008.6|17029.6|17018.6|17018.6|17007.6|138
1617981900000|2021-04-09 15:25:00|17020.6|17007.6|17015.6|17004.6|17020.6|17007.6|17015.6|17003.6|179
1617982200000|2021-04-09 15:30:00|17016.6|17003.6|17019.6|17007.6|17020.6|17009.6|17016.6|17003.6|102
1617982500000|2021-04-09 15:35:00|17018.6|17008.6|17026.6|17014.6|17026.6|17014.6|17017.6|17006.6|70
1617982800000|2021-04-09 15:40:00|17025.6|17015.6|17032.6|17020.6|17034.6|17023.6|17025.6|17015.6|101
1617983100000|2021-04-09 15:45:00|17033.6|17021.6|17035.6|17023.6|17035.6|17023.6|17030.6|17019.6|43
1617983400000|2021-04-09 15:50:00|17036.6|17024.6|17045.6|17034.6|17045.6|17034.6|17036.6|17024.6|74
1617983700000|2021-04-09 15:55:00|17046.6|17033.6|17044.6|17033.6|17046.6|17035.6|17044.6|17033.6|51
1617984000000|2021-04-09 16:00:00|17045.6|17032.6|17050.6|17039.6|17050.6|17039.6|17043.6|17031.6|187
1617984300000|2021-04-09 16:05:00|17049.6|17038.6|17047.6|17035.6|17051.6|17039.6|17047.6|17035.6|134
1617984600000|2021-04-09 16:10:00|17046.6|17034.6|17045.6|17034.6|17048.6|17037.6|17043.6|17032.6|201
1617984900000|2021-04-09 16:15:00|17046.6|17035.6|17043.6|17032.6|17046.6|17035.6|17042.6|17030.6|86
1617985200000|2021-04-09 16:20:00|17044.6|17031.6|17045.6|17034.6|17049.6|17037.6|17043.6|17031.6|111
1617985500000|2021-04-09 16:25:00|17046.6|17035.6|17044.6|17033.6|17046.6|17035.6|17042.6|17030.6|114
1617985800000|2021-04-09 16:30:00|17045.6|17032.6|17047.6|17036.6|17048.6|17036.6|17044.6|17032.6|153
1617986100000|2021-04-09 16:35:00|17046.6|17035.6|17048.6|17037.6|17050.6|17038.6|17046.6|17035.6|80
1617986400000|2021-04-09 16:40:00|17047.6|17036.6|17051.6|17039.6|17051.6|17039.6|17047.6|17036.6|92
1617986700000|2021-04-09 16:45:00|17050.6|17040.6|17050.6|17039.6|17054.6|17043.6|17050.6|17039.6|235
1617987000000|2021-04-09 16:50:00|17051.6|17038.6|17052.6|17041.6|17053.6|17041.6|17048.6|17037.6|107
1617987300000|2021-04-09 16:55:00|17053.6|17042.6|17056.6|17045.6|17057.6|17045.6|17052.6|17041.6|37
1617987600000|2021-04-09 17:00:00|17057.6|17046.6|17054.6|17043.6|17058.6|17047.6|17054.6|17043.6|118
1617987900000|2021-04-09 17:05:00|17055.6|17044.6|17055.6|17043.6|17056.6|17045.6|17054.6|17043.6|92
1617988200000|2021-04-09 17:10:00|17054.6|17044.6|17055.6|17044.6|17057.6|17046.6|17054.6|17043.6|39
1617988500000|2021-04-09 17:15:00|17056.6|17045.6|17058.6|17047.6|17058.6|17047.6|17055.6|17044.6|59
1617988800000|2021-04-09 17:20:00|17059.6|17046.6|17056.6|17045.6|17061.6|17050.6|17055.6|17044.6|92
1617989100000|2021-04-09 17:25:00|17055.6|17044.6|17051.6|17040.6|17055.6|17044.6|17051.6|17040.6|45
1617989400000|2021-04-09 17:30:00|17052.6|17041.6|17059.6|17047.6|17059.6|17047.6|17052.6|17041.6|28
1617989700000|2021-04-09 17:35:00|17060.6|17048.6|17064.6|17052.6|17064.6|17052.6|17060.6|17047.6|142
1617990000000|2021-04-09 17:40:00|17065.6|17053.6|17065.6|17053.6|17067.6|17056.6|17064.6|17052.6|85
1617990300000|2021-04-09 17:45:00|17064.6|17054.6|17068.6|17056.6|17070.6|17059.6|17064.6|17054.6|87
1617990600000|2021-04-09 17:50:00|17069.6|17057.6|17068.6|17056.6|17071.6|17059.6|17067.6|17055.6|90
1617990900000|2021-04-09 17:55:00|17067.6|17055.6|17059.6|17047.6|17067.6|17056.6|17059.6|17047.6|92
1617991200000|2021-04-09 18:00:00|17060.6|17048.6|17063.6|17051.6|17063.6|17052.6|17058.6|17047.6|48
1617991500000|2021-04-09 18:05:00|17064.6|17052.6|17063.6|17052.6|17065.6|17053.6|17063.6|17051.6|25
1617991800000|2021-04-09 18:10:00|17062.6|17051.6|17060.6|17048.6|17063.6|17051.6|17059.6|17048.6|56
1617992100000|2021-04-09 18:15:00|17061.6|17049.6|17063.6|17051.6|17063.6|17051.6|17061.6|17049.6|54
1617992400000|2021-04-09 18:20:00|17062.6|17050.6|17059.6|17047.6|17062.6|17050.6|17057.6|17046.6|44
1617992700000|2021-04-09 18:25:00|17058.6|17046.6|17054.6|17043.6|17059.6|17047.6|17054.6|17043.6|62
1617993000000|2021-04-09 18:30:00|17053.6|17042.6|17053.6|17042.6|17054.6|17043.6|17051.6|17039.6|104
1617993300000|2021-04-09 18:35:00|17052.6|17041.6|17054.6|17043.6|17055.6|17044.6|17051.6|17040.6|58
1617993600000|2021-04-09 18:40:00|17055.6|17044.6|17059.6|17049.6|17061.6|17049.6|17053.6|17042.6|66
1617993900000|2021-04-09 18:45:00|17059.1|17049.1|17062.1|17052.1|17063.1|17053.1|17057.1|17047.1|49
1617994200000|2021-04-09 18:50:00|17062.6|17052.6|17063.1|17053.1|17063.1|17053.1|17059.1|17049.1|72
1617994500000|2021-04-09 18:55:00|17062.6|17052.6|17058.1|17048.1|17063.1|17053.1|17057.1|17047.1|74
1617994800000|2021-04-09 19:00:00|17058.6|17048.6|17064.1|17054.1|17066.1|17056.1|17058.6|17048.6|89
1617995100000|2021-04-09 19:05:00|17064.6|17054.6|17059.1|17049.1|17065.6|17055.6|17056.1|17046.1|130
1617995400000|2021-04-09 19:10:00|17059.6|17049.6|17054.1|17044.1|17060.1|17050.1|17054.1|17044.1|127
1617995700000|2021-04-09 19:15:00|17054.6|17044.6|17056.6|17046.6|17057.1|17047.1|17054.1|17044.1|66
1617996000000|2021-04-09 19:20:00|17056.1|17046.1|17061.6|17051.6|17061.6|17051.6|17055.1|17045.1|189
1617996300000|2021-04-09 19:25:00|17062.6|17052.6|17069.6|17059.6|17070.6|17060.6|17062.1|17052.1|111
1617996600000|2021-04-09 19:30:00|17070.1|17060.1|17068.6|17058.6|17071.1|17061.1|17066.6|17056.6|74
1617996900000|2021-04-09 19:35:00|17069.1|17059.1|17075.6|17065.6|17075.6|17065.6|17068.6|17058.6|102
1617997200000|2021-04-09 19:40:00|17075.1|17065.1|17075.6|17065.6|17075.6|17065.6|17073.6|17063.6|55
1617997500000|2021-04-09 19:45:00|17076.1|17066.1|17075.6|17065.6|17078.6|17068.6|17074.6|17064.6|124
1617997800000|2021-04-09 19:50:00|17076.6|17066.6|17076.6|17066.6|17078.1|17068.1|17075.1|17065.1|84
1617998100000|2021-04-09 19:55:00|17077.6|17067.6|17082.6|17072.6|17082.6|17072.6|17076.6|17066.6|172
1617998400000|2021-04-09 20:00:00|17081.6|17071.6|17077.1|17067.1|17082.1|17072.1|17076.6|17066.6|97
1617998700000|2021-04-09 20:05:00|17076.6|17066.6|17074.6|17064.6|17077.6|17067.6|17074.6|17064.6|84
1617999000000|2021-04-09 20:10:00|17074.1|17064.1|17071.6|17061.6|17074.6|17064.6|17071.6|17061.6|20
1617999300000|2021-04-09 20:15:00|17072.1|17062.1|17077.6|17067.6|17077.6|17067.6|17072.1|17062.1|21
1617999600000|2021-04-09 20:20:00|17078.1|17068.1|17074.1|17064.1|17078.1|17068.1|17074.1|17064.1|34
1617999900000|2021-04-09 20:25:00|17073.6|17063.6|17074.1|17064.1|17075.1|17065.1|17073.1|17063.1|19
1618000200000|2021-04-09 20:30:00|17073.1|17063.1|17072.6|17062.6|17075.6|17065.6|17072.1|17062.1|44
1618000500000|2021-04-09 20:35:00|17073.1|17063.1|17074.6|17064.6|17075.6|17065.6|17073.1|17063.1|12
1618000800000|2021-04-09 20:40:00|17074.1|17064.1|17074.1|17064.1|17074.1|17064.1|17073.6|17063.6|29
1618001100000|2021-04-09 20:45:00|17074.6|17064.6|17074.1|17064.1|17075.6|17065.6|17073.6|17063.6|31
1618001400000|2021-04-09 20:50:00|17074.6|17064.6|17075.1|17065.1|17075.6|17065.6|17074.6|17064.6|6
1618001700000|2021-04-09 20:55:00|17075.6|17065.6|17080.6|17070.6|17080.6|17070.6|17073.1|17063.1|105
1618178400000|2021-04-11 22:00:00|17082|17058|17077.9|17053.9|17083.2|17059.2|17077.1|17053.1|0
1618178700000|2021-04-11 22:05:00|17078.3|17054.3|17083.3|17059.3|17084.1|17060.1|17078.3|17054.3|0
1618179000000|2021-04-11 22:10:00|17081.8|17057.8|17093.5|17069.5|17093.5|17069.5|17081.8|17057.8|0
1618179300000|2021-04-11 22:15:00|17094.3|17070.3|17092.4|17068.4|17095.8|17071.8|17092.4|17068.4|0
1618179600000|2021-04-11 22:20:00|17092|17068|17092.4|17068.4|17093.2|17069.2|17092|17068|0
1618179900000|2021-04-11 22:25:00|17093.2|17069.2|17093.4|17069.4|17094.2|17070.2|17092.4|17068.4|0
1618180200000|2021-04-11 22:30:00|17092.6|17068.6|17094.2|17070.2|17094.2|17070.2|17091.1|17067.1|0
1618180500000|2021-04-11 22:35:00|17093.8|17069.8|17097.3|17073.3|17098.4|17074.4|17093.4|17069.4|0
1618180800000|2021-04-11 22:40:00|17097.7|17073.7|17093.4|17069.4|17098.1|17074.1|17093.4|17069.4|0
1618181100000|2021-04-11 22:45:00|17094.2|17070.2|17092.6|17068.6|17095.7|17071.7|17092.6|17068.6|0
1618181400000|2021-04-11 22:50:00|17093.4|17069.4|17094.9|17070.9|17095.6|17071.6|17092.6|17068.6|0
1618181700000|2021-04-11 22:55:00|17095.3|17071.3|17095.1|17071.1|17095.7|17071.7|17082.5|17058.5|0
1618182000000|2021-04-11 23:00:00|17094.3|17070.3|17090|17066|17094.3|17070.3|17086.8|17062.8|0
1618182300000|2021-04-11 23:05:00|17090.3|17066.3|17088.9|17064.9|17090.7|17066.7|17086.6|17062.6|0
1618182600000|2021-04-11 23:10:00|17089.7|17065.7|17088.8|17064.8|17089.7|17065.7|17087.3|17063.3|0
1618182900000|2021-04-11 23:15:00|17089.6|17065.6|17091.9|17067.9|17091.9|17067.9|17088.8|17064.8|0
1618183200000|2021-04-11 23:20:00|17092.7|17068.7|17094.3|17070.3|17095.1|17071.1|17091.9|17067.9|0
1618183500000|2021-04-11 23:25:00|17093.5|17069.5|17088|17064|17093.5|17069.5|17088|17064|0
1618183800000|2021-04-11 23:30:00|17088.7|17064.7|17084.6|17060.6|17089.5|17065.5|17084.6|17060.6|0
1618184100000|2021-04-11 23:35:00|17083|17059|17082.4|17058.4|17083|17059|17076.5|17052.5|0
1618184400000|2021-04-11 23:40:00|17083.2|17059.2|17082.5|17058.5|17084.8|17060.8|17082.1|17058.1|0
1618184700000|2021-04-11 23:45:00|17082.1|17058.1|17082.5|17058.5|17084.8|17060.8|17079.4|17055.4|0
1618185000000|2021-04-11 23:50:00|17081.7|17057.7|17082.5|17058.5|17083.3|17059.3|17080.2|17056.2|0
1618185300000|2021-04-11 23:55:00|17083.3|17059.3|17079.4|17055.4|17083.3|17059.3|17079.4|17055.4|0
1618185600000|2021-04-12 00:00:00|17080.2|17056.2|17073.5|17049.5|17081.7|17057.7|17071.6|17047.6|0
1618185900000|2021-04-12 00:05:00|17072.7|17048.7|17073.5|17049.5|17076.6|17052.6|17070.4|17046.4|0
1618186200000|2021-04-12 00:10:00|17074.2|17050.2|17069.9|17045.9|17075|17051|17067.6|17043.6|0
1618186500000|2021-04-12 00:15:00|17069.5|17045.5|17076|17052|17077.4|17053.4|17069.1|17045.1|0
1618186800000|2021-04-12 00:20:00|17075.6|17051.6|17073.8|17049.8|17076|17052|17072.2|17048.2|0
1618187100000|2021-04-12 00:25:00|17073.6|17049.6|17077.7|17053.7|17080.1|17056.1|17073.4|17049.4|0
1618187400000|2021-04-12 00:30:00|17077.5|17053.5|17105.3|17081.3|17112.5|17088.5|17077.4|17053.4|0
1618187700000|2021-04-12 00:35:00|17104.9|17080.9|17106.2|17082.2|17106.2|17082.2|17099.8|17075.8|0
1618188000000|2021-04-12 00:40:00|17105.8|17081.8|17116.8|17092.8|17117.5|17093.5|17105.8|17081.8|0
1618188300000|2021-04-12 00:45:00|17116.6|17092.6|17110.5|17086.5|17117.2|17093.2|17110.5|17086.5|0
1618188600000|2021-04-12 00:50:00|17110.9|17086.9|17112.7|17088.7|17113.8|17089.8|17110.9|17086.9|0
1618188900000|2021-04-12 00:55:00|17112.8|17088.8|17113.8|17089.8|17117.2|17093.2|17110.5|17086.5|0
1618189200000|2021-04-12 01:00:00|17060.6|17050.6|17010.6|17000.6|17067.6|17057.6|17002.6|16992.6|2349
1618189500000|2021-04-12 01:05:00|17011.6|17001.6|17043.6|17033.6|17049.6|17039.6|17011.6|17001.6|1211
1618189800000|2021-04-12 01:10:00|17045.6|17035.6|17070.6|17060.6|17078.6|17068.6|17044.6|17034.6|2161
1618190100000|2021-04-12 01:15:00|17069.6|17059.6|17055.6|17045.6|17078.6|17068.6|17035.6|17025.6|3126
1618190400000|2021-04-12 01:20:00|17054.6|17044.6|17009.6|16999.6|17069.6|17059.6|16997.6|16987.6|3051
1618190700000|2021-04-12 01:25:00|17007.6|16997.6|17040.6|17030.6|17048.6|17038.6|17004.6|16994.6|2730
1618191000000|2021-04-12 01:30:00|17039.6|17029.6|16921.6|16911.6|17040.6|17030.6|16917.6|16907.6|15785
1618191300000|2021-04-12 01:35:00|16920.6|16910.6|17051.6|17041.6|17073.6|17063.6|16918.6|16908.6|13680
1618191600000|2021-04-12 01:40:00|17050.6|17040.6|17051.6|17041.6|17063.6|17053.6|17015.6|17005.6|5996
1618191900000|2021-04-12 01:45:00|17054.6|17044.6|17019.6|17009.6|17066.6|17056.6|17005.6|16995.6|4879
1618192200000|2021-04-12 01:50:00|17018.6|17008.6|16969.6|16959.6|17034.6|17024.6|16965.6|16955.6|5452
1618192500000|2021-04-12 01:55:00|16967.6|16957.6|16944.6|16934.6|16978.6|16968.6|16937.6|16927.6|3254
1618192800000|2021-04-12 02:00:00|16942.6|16932.6|16870.6|16860.6|16945.6|16935.6|16863.6|16853.6|6301
1618193100000|2021-04-12 02:05:00|16869.6|16859.6|16873.6|16863.6|16895.6|16885.6|16861.6|16851.6|4650
1618193400000|2021-04-12 02:10:00|16872.6|16862.6|16885.6|16875.6|16928.6|16918.6|16869.6|16859.6|3228
1618193700000|2021-04-12 02:15:00|16886.6|16876.6|16891.6|16881.6|16902.6|16892.6|16877.6|16867.6|3390
1618194000000|2021-04-12 02:20:00|16889.6|16879.6|16871.6|16861.6|16889.6|16879.6|16856.6|16846.6|2870
1618194300000|2021-04-12 02:25:00|16873.6|16863.6|16853.6|16843.6|16891.6|16881.6|16852.6|16842.6|2633
1618194600000|2021-04-12 02:30:00|16852.6|16842.6|16850.6|16840.6|16885.6|16875.6|16849.6|16839.6|4194
1618194900000|2021-04-12 02:35:00|16851.6|16841.6|16845.6|16835.6|16872.6|16862.6|16839.6|16829.6|3472
1618195200000|2021-04-12 02:40:00|16844.6|16834.6|16826.6|16816.6|16853.6|16843.6|16821.6|16811.6|3415
1618195500000|2021-04-12 02:45:00|16825.6|16815.6|16848.6|16838.6|16854.6|16844.6|16815.6|16805.6|2111
1618195800000|2021-04-12 02:50:00|16847.6|16837.6|16830.6|16820.6|16853.6|16843.6|16827.6|16817.6|1311
1618196100000|2021-04-12 02:55:00|16829.6|16819.6|16799.6|16789.6|16833.6|16823.6|16784.6|16774.6|3512
1618196400000|2021-04-12 03:00:00|16798.6|16788.6|16796.6|16786.6|16813.6|16803.6|16767.6|16757.6|8035
1618196700000|2021-04-12 03:05:00|16795.6|16785.6|16788.6|16778.6|16798.6|16788.6|16768.6|16758.6|2598
1618197000000|2021-04-12 03:10:00|16787.6|16777.6|16758.6|16748.6|16787.6|16777.6|16752.6|16742.6|2648
1618197300000|2021-04-12 03:15:00|16757.6|16747.6|16767.6|16757.6|16773.6|16763.6|16753.6|16743.6|1369
1618197600000|2021-04-12 03:20:00|16765.6|16755.6|16801.6|16791.6|16802.6|16792.6|16759.6|16749.6|2138
1618197900000|2021-04-12 03:25:00|16800.6|16790.6|16817.6|16807.6|16819.6|16809.6|16788.6|16778.6|1481
1618198200000|2021-04-12 03:30:00|16816.6|16806.6|16823.6|16813.6|16824.6|16814.6|16809.6|16799.6|518
1618198500000|2021-04-12 03:35:00|16822.6|16812.6|16807.6|16797.6|16830.6|16820.6|16806.6|16796.6|903
1618198800000|2021-04-12 03:40:00|16806.6|16796.6|16814.6|16804.6|16815.6|16805.6|16806.6|16796.6|251
1618199100000|2021-04-12 03:45:00|16815.6|16805.6|16820.6|16810.6|16820.6|16810.6|16812.6|16802.6|219
1618199400000|2021-04-12 03:50:00|16821.6|16811.6|16819.6|16809.6|16823.6|16813.6|16813.6|16803.6|96
1618199700000|2021-04-12 03:55:00|16820.6|16810.6|16821.6|16811.6|16826.6|16816.6|16816.6|16806.6|200
1618200000000|2021-04-12 04:00:00|16822.6|16812.6|16825.6|16815.6|16827.6|16817.6|16822.6|16812.6|117
1618200300000|2021-04-12 04:05:00|16824.6|16814.6|16826.6|16816.6|16827.6|16817.6|16824.6|16814.6|66
1618200600000|2021-04-12 04:10:00|16824.6|16814.6|16829.6|16819.6|16830.6|16820.6|16823.6|16813.6|198
1618200900000|2021-04-12 04:15:00|16830.6|16820.6|16828.6|16818.6|16831.6|16821.6|16825.6|16815.6|220
1618201200000|2021-04-12 04:20:00|16826.6|16816.6|16826.6|16816.6|16828.6|16818.6|16826.6|16816.6|73
1618201500000|2021-04-12 04:25:00|16827.6|16817.6|16826.6|16816.6|16828.6|16818.6|16824.6|16814.6|100
1618201800000|2021-04-12 04:30:00|16827.6|16817.6|16824.6|16814.6|16828.6|16818.6|16824.6|16814.6|58
1618202100000|2021-04-12 04:35:00|16825.6|16815.6|16818.6|16808.6|16825.6|16815.6|16817.6|16807.6|142
1618202400000|2021-04-12 04:40:00|16819.6|16809.6|16821.6|16811.6|16827.6|16817.6|16817.6|16807.6|207
1618202700000|2021-04-12 04:45:00|16820.6|16810.6|16818.6|16808.6|16821.6|16811.6|16816.6|16806.6|176
1618203000000|2021-04-12 04:50:00|16817.6|16807.6|16818.6|16808.6|16823.6|16813.6|16817.6|16807.6|95
1618203300000|2021-04-12 04:55:00|16819.6|16809.6|16818.6|16808.6|16821.6|16811.6|16816.6|16806.6|131
1618203600000|2021-04-12 05:00:00|16819.6|16809.6|16813.6|16803.6|16837.6|16827.6|16807.6|16797.6|2634
1618203900000|2021-04-12 05:05:00|16811.6|16801.6|16833.6|16823.6|16836.6|16826.6|16808.6|16798.6|2223
1618204200000|2021-04-12 05:10:00|16831.6|16821.6|16836.6|16826.6|16850.6|16840.6|16822.6|16812.6|2421
1618204500000|2021-04-12 05:15:00|16837.6|16827.6|16852.6|16842.6|16859.6|16849.6|16833.6|16823.6|2527
1618204800000|2021-04-12 05:20:00|16854.6|16844.6|16849.6|16839.6|16886.6|16876.6|16848.6|16838.6|3399
1618205100000|2021-04-12 05:25:00|16847.6|16837.6|16850.6|16840.6|16861.6|16851.6|16839.6|16829.6|1413
1618205400000|2021-04-12 05:30:00|16849.6|16839.6|16835.6|16825.6|16851.6|16841.6|16829.6|16819.6|1288
1618205700000|2021-04-12 05:35:00|16834.6|16824.6|16824.6|16814.6|16843.6|16833.6|16822.6|16812.6|1638
1618206000000|2021-04-12 05:40:00|16823.6|16813.6|16816.6|16806.6|16829.6|16819.6|16812.6|16802.6|1470
1618206300000|2021-04-12 05:45:00|16815.6|16805.6|16801.6|16791.6|16818.6|16808.6|16799.6|16789.6|1793
1618206600000|2021-04-12 05:50:00|16800.6|16790.6|16807.6|16797.6|16815.6|16805.6|16792.6|16782.6|1868
1618206900000|2021-04-12 05:55:00|16808.6|16798.6|16792.6|16782.6|16811.6|16801.6|16787.6|16777.6|1949
1618207200000|2021-04-12 06:00:00|16793.6|16783.6|16787.6|16777.6|16794.6|16784.6|16774.6|16764.6|1666
1618207500000|2021-04-12 06:05:00|16788.6|16778.6|16825.6|16815.6|16834.6|16824.6|16788.6|16778.6|2262
1618207800000|2021-04-12 06:10:00|16824.6|16814.6|16780.6|16770.6|16824.6|16814.6|16771.6|16761.6|1601
1618208100000|2021-04-12 06:15:00|16778.6|16768.6|16825.6|16815.6|16833.6|16823.6|16777.6|16767.6|2623
1618208400000|2021-04-12 06:20:00|16824.6|16814.6|16827.6|16817.6|16844.6|16834.6|16810.6|16800.6|2590
1618208700000|2021-04-12 06:25:00|16825.6|16815.6|16818.6|16808.6|16841.6|16831.6|16818.6|16808.6|1667
1618209000000|2021-04-12 06:30:00|16817.6|16807.6|16806.6|16796.6|16838.6|16828.6|16803.6|16793.6|2455
1618209300000|2021-04-12 06:35:00|16808.6|16798.6|16783.6|16773.6|16817.6|16807.6|16782.6|16772.6|2492
1618209600000|2021-04-12 06:40:00|16785.6|16775.6|16779.6|16769.6|16798.6|16788.6|16774.6|16764.6|2389
1618209900000|2021-04-12 06:45:00|16778.6|16768.6|16798.6|16788.6|16806.6|16796.6|16777.6|16767.6|5858
1618210200000|2021-04-12 06:50:00|16796.6|16786.6|16823.6|16813.6|16836.6|16826.6|16795.6|16785.6|3705
1618210500000|2021-04-12 06:55:00|16829.6|16819.6|16833.6|16823.6|16846.6|16836.6|16825.6|16815.6|3241
1618210800000|2021-04-12 07:00:00|16835.6|16820.6|16817.6|16806.6|16835.6|16823.6|16816.6|16805.6|1310
1618211100000|2021-04-12 07:05:00|16818.6|16807.6|16830.6|16819.6|16831.6|16819.6|16815.6|16803.6|702
1618211400000|2021-04-12 07:10:00|16829.6|16818.6|16845.6|16833.6|16848.6|16837.6|16829.6|16818.6|1253
1618211700000|2021-04-12 07:15:00|16844.6|16834.6|16835.6|16824.6|16848.6|16837.6|16834.6|16822.6|522
1618212000000|2021-04-12 07:20:00|16833.6|16823.6|16827.6|16815.6|16840.6|16829.6|16824.6|16813.6|355
1618212300000|2021-04-12 07:25:00|16826.6|16814.6|16818.6|16806.6|16828.6|16816.6|16815.6|16804.6|548
1618212600000|2021-04-12 07:30:00|16817.6|16807.6|16819.6|16808.6|16827.6|16816.6|16816.6|16804.6|233
1618212900000|2021-04-12 07:35:00|16818.6|16807.6|16820.6|16808.6|16822.6|16811.6|16816.6|16805.6|293
1618213200000|2021-04-12 07:40:00|16821.6|16809.6|16820.6|16808.6|16824.6|16813.6|16818.6|16806.6|316
1618213500000|2021-04-12 07:45:00|16819.6|16810.6|16821.6|16810.6|16824.6|16812.6|16813.6|16802.6|402
1618213800000|2021-04-12 07:50:00|16822.6|16811.6|16825.6|16814.6|16827.6|16816.6|16821.6|16809.6|250
1618214100000|2021-04-12 07:55:00|16826.6|16815.6|16835.6|16824.6|16838.6|16826.6|16823.6|16811.6|496
1618214400000|2021-04-12 08:00:00|16836.6|16823.6|16835.6|16823.6|16840.6|16829.6|16830.6|16819.6|505
1618214700000|2021-04-12 08:05:00|16836.6|16824.6|16838.6|16826.6|16840.6|16828.6|16826.6|16814.6|666
1618215000000|2021-04-12 08:10:00|16837.6|16827.6|16841.6|16830.6|16847.6|16836.6|16836.6|16825.6|935
1618215300000|2021-04-12 08:15:00|16840.6|16829.6|16837.6|16826.6|16846.6|16834.6|16828.6|16817.6|805
1618215600000|2021-04-12 08:20:00|16838.6|16827.6|16851.6|16839.6|16854.6|16843.6|16838.6|16827.6|883
1618215900000|2021-04-12 08:25:00|16850.6|16840.6|16846.6|16835.6|16861.6|16850.6|16846.6|16835.6|1621
1618216200000|2021-04-12 08:30:00|16858.3|16834.3|16861.2|16837.2|16864.1|16840.1|16858.3|16834.3|0
1618216500000|2021-04-12 08:35:00|16861|16837|16867.3|16843.3|16869.9|16845.9|16858.3|16834.3|2028
1618216800000|2021-04-12 08:40:00|16867.7|16843.7|16867.4|16843.4|16867.8|16843.8|16863.4|16839.4|0
1618217100000|2021-04-12 08:45:00|16869.6|16845.6|16867|16843|16873.1|16849.1|16864.8|16840.8|0
1618217400000|2021-04-12 08:50:00|16867.2|16843.2|16866.9|16842.9|16873.2|16849.2|16866.9|16842.9|0
1618217700000|2021-04-12 08:55:00|16867.3|16843.3|16869.8|16845.8|16870.2|16846.2|16866.9|16842.9|0
1618218000000|2021-04-12 09:00:00|16843.6|16831.6|16852.6|16840.6|16862.6|16850.6|16843.6|16831.6|590
1618218300000|2021-04-12 09:05:00|16853.6|16841.6|16851.6|16838.6|16858.6|16847.6|16850.6|16837.6|97
1618218600000|2021-04-12 09:10:00|16850.6|16837.6|16854.6|16841.6|16854.6|16842.6|16849.6|16837.6|115
1618218900000|2021-04-12 09:15:00|16856.6|16842.6|16861.6|16850.6|16863.6|16852.6|16854.6|16842.6|520
1618219200000|2021-04-12 09:20:00|16863.6|16851.6|16871.6|16859.6|16873.6|16862.6|16862.6|16851.6|420
1618219500000|2021-04-12 09:25:00|16870.6|16858.6|16867.6|16855.6|16873.6|16861.6|16865.6|16853.6|235
1618219800000|2021-04-12 09:30:00|16868.6|16856.6|16859.6|16847.6|16869.6|16857.6|16856.6|16845.6|309
1618220100000|2021-04-12 09:35:00|16860.6|16848.6|16863.6|16852.6|16870.6|16857.6|16860.6|16848.6|157
1618220400000|2021-04-12 09:40:00|16864.6|16853.6|16865.6|16853.6|16871.6|16859.6|16864.6|16853.6|203
1618220700000|2021-04-12 09:45:00|16864.6|16854.6|16860.6|16848.6|16864.6|16854.6|16858.6|16847.6|104
1618221000000|2021-04-12 09:50:00|16859.6|16849.6|16863.6|16851.6|16863.6|16852.6|16858.6|16847.6|29
1618221300000|2021-04-12 09:55:00|16862.6|16852.6|16861.6|16849.6|16864.6|16852.6|16860.6|16849.6|27
1618221600000|2021-04-12 10:00:00|16860.6|16850.6|16860.6|16849.6|16861.6|16850.6|16855.6|16844.6|139
1618221900000|2021-04-12 10:05:00|16861.6|16848.6|16863.6|16852.6|16863.6|16852.6|16858.6|16846.6|45
1618222200000|2021-04-12 10:10:00|16864.6|16853.6|16868.6|16857.6|16869.6|16857.6|16864.6|16852.6|185
1618222500000|2021-04-12 10:15:00|16869.6|16855.6|16860.6|16848.6|16869.6|16857.6|16860.6|16848.6|109
1618222800000|2021-04-12 10:20:00|16859.6|16847.6|16861.6|16849.6|16864.6|16852.6|16857.6|16846.6|68
1618223100000|2021-04-12 10:25:00|16862.6|16850.6|16859.6|16848.6|16863.6|16852.6|16859.6|16847.6|35
1618223400000|2021-04-12 10:30:00|16860.6|16849.6|16861.6|16849.6|16861.6|16850.6|16859.6|16848.6|27
1618223700000|2021-04-12 10:35:00|16860.6|16848.6|16863.6|16851.6|16863.6|16851.6|16860.6|16848.6|45
1618224000000|2021-04-12 10:40:00|16862.6|16852.6|16860.6|16849.6|16863.6|16852.6|16859.6|16848.6|41
1618224300000|2021-04-12 10:45:00|16861.6|16848.6|16859.6|16847.6|16861.6|16850.6|16857.6|16846.6|68
1618224600000|2021-04-12 10:50:00|16858.6|16848.6|16856.6|16845.6|16859.6|16848.6|16854.6|16842.6|175
1618224900000|2021-04-12 10:55:00|16857.6|16844.6|16855.6|16843.6|16857.6|16844.6|16854.6|16842.6|59
1618225200000|2021-04-12 11:00:00|16856.6|16844.6|16862.6|16851.6|16862.6|16851.6|16855.6|16844.6|40
1618225500000|2021-04-12 11:05:00|16863.6|16853.6|16863.6|16851.6|16865.6|16853.6|16862.6|16851.6|29
1618225800000|2021-04-12 11:10:00|16862.6|16852.6|16862.6|16851.6|16865.6|16854.6|16862.6|16851.6|29
1618226100000|2021-04-12 11:15:00|16863.6|16852.6|16863.6|16851.6|16863.6|16852.6|16861.6|16849.6|25
1618226400000|2021-04-12 11:20:00|16864.6|16852.6|16868.6|16856.6|16869.6|16858.6|16864.6|16852.6|139
1618226700000|2021-04-12 11:25:00|16867.6|16857.6|16866.6|16854.6|16868.6|16857.6|16865.6|16854.6|38
1618227000000|2021-04-12 11:30:00|16867.6|16855.6|16866.6|16854.6|16868.6|16856.6|16864.6|16853.6|68
1618227300000|2021-04-12 11:35:00|16865.6|16853.6|16865.6|16853.6|16866.6|16854.6|16862.6|16851.6|65
1618227600000|2021-04-12 11:40:00|16864.6|16852.6|16868.6|16856.6|16868.6|16856.6|16863.6|16852.6|141
1618227900000|2021-04-12 11:45:00|16867.6|16857.6|16868.6|16857.6|16869.6|16858.6|16866.6|16854.6|228
1618228200000|2021-04-12 11:50:00|16869.6|16858.6|16869.6|16858.6|16869.6|16858.6|16869.6|16857.6|7
1618228500000|2021-04-12 11:55:00|16868.6|16857.6|16868.6|16857.6|16869.6|16858.6|16868.6|16856.6|25
1618228800000|2021-04-12 12:00:00|16869.6|16858.6|16865.6|16853.6|16870.6|16858.6|16864.6|16853.6|58
1618229100000|2021-04-12 12:05:00|16864.6|16854.6|16869.6|16857.6|16869.6|16858.6|16864.6|16854.6|17
1618229400000|2021-04-12 12:10:00|16868.6|16858.6|16866.6|16854.6|16869.6|16858.6|16865.6|16854.6|26
1618229700000|2021-04-12 12:15:00|16865.6|16855.6|16864.6|16853.6|16866.6|16855.6|16863.6|16852.6|282
1618230000000|2021-04-12 12:20:00|16865.6|16854.6|16868.6|16856.6|16869.6|16857.6|16865.6|16853.6|41
1618230300000|2021-04-12 12:25:00|16869.6|16857.6|16870.6|16859.6|16870.6|16859.6|16868.6|16856.6|22
1618230600000|2021-04-12 12:30:00|16869.6|16858.6|16872.6|16860.6|16875.6|16864.6|16869.6|16858.6|140
1618230900000|2021-04-12 12:35:00|16873.6|16861.6|16872.6|16860.6|16873.6|16862.6|16870.6|16859.6|27
1618231200000|2021-04-12 12:40:00|16873.6|16861.6|16873.6|16861.6|16877.6|16866.6|16869.6|16858.6|108
1618231500000|2021-04-12 12:45:00|16872.6|16862.6|16873.6|16862.6|16874.6|16862.6|16869.6|16858.6|66
1618231800000|2021-04-12 12:50:00|16872.6|16861.6|16869.6|16857.6|16872.6|16861.6|16869.6|16857.6|52
1618232100000|2021-04-12 12:55:00|16868.6|16858.6|16867.6|16856.6|16870.6|16858.6|16867.6|16856.6|23
1618232400000|2021-04-12 13:00:00|16868.6|16857.6|16871.6|16859.6|16872.6|16861.6|16867.6|16856.6|35
1618232700000|2021-04-12 13:05:00|16870.6|16858.6|16871.6|16860.6|16871.6|16860.6|16867.6|16856.6|41
1618233000000|2021-04-12 13:10:00|16872.6|16861.6|16871.6|16859.6|16875.6|16863.6|16869.6|16858.6|73
1618233300000|2021-04-12 13:15:00|16870.6|16860.6|16874.6|16863.6|16875.6|16864.6|16870.6|16860.6|47
1618233600000|2021-04-12 13:20:00|16873.6|16862.6|16869.6|16858.6|16874.6|16863.6|16869.6|16858.6|78
1618233900000|2021-04-12 13:25:00|16868.6|16857.6|16861.6|16850.6|16870.6|16858.6|16860.6|16849.6|96
1618234200000|2021-04-12 13:30:00|16860.6|16849.6|16836.6|16825.6|16861.6|16850.6|16832.6|16821.6|718
1618234500000|2021-04-12 13:35:00|16835.6|16824.6|16859.6|16847.6|16863.6|16852.6|16835.6|16824.6|516
1618234800000|2021-04-12 13:40:00|16860.6|16849.6|16866.6|16855.6|16868.6|16857.6|16853.6|16841.6|215
1618235100000|2021-04-12 13:45:00|16867.6|16856.6|16860.6|16848.6|16874.6|16863.6|16860.6|16848.6|232
1618235400000|2021-04-12 13:50:00|16861.6|16849.6|16853.6|16841.6|16861.6|16849.6|16850.6|16838.6|173
1618235700000|2021-04-12 13:55:00|16852.6|16840.6|16847.6|16835.6|16853.6|16842.6|16845.6|16833.6|200
1618236000000|2021-04-12 14:00:00|16846.6|16834.6|16856.6|16844.6|16857.6|16846.6|16845.6|16834.6|131
1618236300000|2021-04-12 14:05:00|16855.6|16843.6|16844.6|16832.6|16855.6|16843.6|16842.6|16831.6|228
1618236600000|2021-04-12 14:10:00|16843.6|16833.6|16847.6|16836.6|16849.6|16838.6|16842.6|16831.6|198
1618236900000|2021-04-12 14:15:00|16846.6|16835.6|16867.6|16856.6|16867.6|16856.6|16846.6|16835.6|179
1618237200000|2021-04-12 14:20:00|16868.6|16855.6|16868.6|16857.6|16870.6|16859.6|16866.6|16854.6|112
1618237500000|2021-04-12 14:25:00|16867.6|16856.6|16858.6|16846.6|16868.6|16857.6|16854.6|16843.6|119
1618237800000|2021-04-12 14:30:00|16857.6|16847.6|16857.6|16845.6|16858.6|16847.6|16849.6|16838.6|58
1618238100000|2021-04-12 14:35:00|16858.6|16846.6|16847.6|16835.6|16858.6|16847.6|16846.6|16835.6|140
1618238400000|2021-04-12 14:40:00|16848.6|16836.6|16822.6|16811.6|16848.6|16836.6|16819.6|16807.6|691
1618238700000|2021-04-12 14:45:00|16823.6|16810.6|16837.6|16826.6|16837.6|16826.6|16820.6|16809.6|229
1618239000000|2021-04-12 14:50:00|16838.6|16827.6|16840.6|16828.6|16843.6|16831.6|16836.6|16825.6|158
1618239300000|2021-04-12 14:55:00|16841.6|16829.6|16841.6|16829.6|16845.6|16833.6|16838.6|16827.6|95
1618239600000|2021-04-12 15:00:00|16842.6|16830.6|16843.6|16831.6|16847.6|16835.6|16841.6|16830.6|112
1618239900000|2021-04-12 15:05:00|16844.6|16832.6|16829.6|16817.6|16845.6|16833.6|16828.6|16816.6|337
1618240200000|2021-04-12 15:10:00|16828.6|16815.6|16830.6|16818.6|16832.6|16820.6|16824.6|16813.6|217
1618240500000|2021-04-12 15:15:00|16829.6|16817.6|16832.6|16821.6|16833.6|16821.6|16824.6|16813.6|374
1618240800000|2021-04-12 15:20:00|16833.6|16822.6|16828.6|16817.6|16833.6|16822.6|16825.6|16814.6|244
1618241100000|2021-04-12 15:25:00|16827.6|16816.6|16827.6|16816.6|16829.6|16817.6|16825.6|16814.6|320
1618241400000|2021-04-12 15:30:00|16828.6|16817.6|16822.6|16811.6|16829.6|16818.6|16822.6|16810.6|269
1618241700000|2021-04-12 15:35:00|16823.6|16810.6|16832.6|16821.6|16836.6|16825.6|16816.6|16805.6|548
1618242000000|2021-04-12 15:40:00|16830.6|16820.6|16836.6|16824.6|16836.6|16825.6|16828.6|16817.6|109
1618242300000|2021-04-12 15:45:00|16835.6|16825.6|16831.6|16820.6|16837.6|16825.6|16830.6|16819.6|111
1618242600000|2021-04-12 15:50:00|16832.6|16821.6|16829.6|16818.6|16833.6|16822.6|16828.6|16816.6|248
1618242900000|2021-04-12 15:55:00|16830.6|16819.6|16827.6|16815.6|16831.6|16820.6|16825.6|16813.6|145
1618243200000|2021-04-12 16:00:00|16828.6|16817.6|16833.6|16822.6|16834.6|16822.6|16828.6|16817.6|154
1618243500000|2021-04-12 16:05:00|16834.6|16823.6|16825.6|16814.6|16834.6|16823.6|16825.6|16814.6|60
1618243800000|2021-04-12 16:10:00|16827.6|16815.6|16827.6|16816.6|16828.6|16817.6|16825.6|16813.6|49
1618244100000|2021-04-12 16:15:00|16828.6|16817.6|16833.6|16822.6|16838.6|16827.6|16828.6|16816.6|208
1618244400000|2021-04-12 16:20:00|16834.6|16823.6|16837.6|16825.6|16838.6|16827.6|16833.6|16821.6|32
1618244700000|2021-04-12 16:25:00|16838.6|16826.6|16844.6|16833.6|16846.6|16834.6|16838.6|16826.6|47
1618245000000|2021-04-12 16:30:00|16845.6|16834.6|16853.6|16842.6|16855.6|16844.6|16845.6|16834.6|70
1618245300000|2021-04-12 16:35:00|16854.6|16843.6|16851.6|16839.6|16854.6|16843.6|16848.6|16837.6|71
1618245600000|2021-04-12 16:40:00|16852.6|16840.6|16853.6|16842.6|16853.6|16842.6|16851.6|16839.6|25
1618245900000|2021-04-12 16:45:00|16852.6|16841.6|16848.6|16837.6|16853.6|16842.6|16848.6|16837.6|67
1618246200000|2021-04-12 16:50:00|16849.6|16838.6|16849.6|16837.6|16849.6|16838.6|16846.6|16834.6|17
1618246500000|2021-04-12 16:55:00|16848.6|16838.6|16841.6|16829.6|16850.6|16839.6|16840.6|16828.6|152
1618246800000|2021-04-12 17:00:00|16840.6|16830.6|16844.6|16833.6|16845.6|16834.6|16840.6|16828.6|132
1618247100000|2021-04-12 17:05:00|16845.6|16834.6|16844.6|16832.6|16846.6|16835.6|16843.6|16832.6|53
1618247400000|2021-04-12 17:10:00|16843.6|16833.6|16840.6|16829.6|16844.6|16833.6|16838.6|16827.6|40
1618247700000|2021-04-12 17:15:00|16838.6|16828.6|16828.6|16817.6|16839.6|16829.6|16828.6|16817.6|152
1618248000000|2021-04-12 17:20:00|16829.6|16818.6|16830.6|16819.6|16834.6|16823.6|16829.6|16818.6|93
1618248300000|2021-04-12 17:25:00|16831.6|16820.6|16832.6|16821.6|16832.6|16821.6|16830.6|16819.6|16
1618248600000|2021-04-12 17:30:00|16833.6|16822.6|16829.6|16817.6|16834.6|16823.6|16828.6|16817.6|40
1618248900000|2021-04-12 17:35:00|16828.6|16818.6|16827.6|16815.6|16829.6|16818.6|16826.6|16815.6|28
1618249200000|2021-04-12 17:40:00|16826.6|16816.6|16826.6|16814.6|16828.6|16817.6|16824.6|16813.6|50
1618249500000|2021-04-12 17:45:00|16825.6|16815.6|16833.6|16821.6|16834.6|16823.6|16825.6|16814.6|43
1618249800000|2021-04-12 17:50:00|16832.6|16820.6|16828.6|16815.6|16832.6|16820.6|16825.6|16814.6|26
1618250100000|2021-04-12 17:55:00|16827.6|16816.6|16823.6|16811.6|16829.6|16817.6|16821.6|16810.6|38
1618250400000|2021-04-12 18:00:00|16822.6|16813.6|16828.6|16816.6|16831.6|16819.6|16822.6|16811.6|31
1618250700000|2021-04-12 18:05:00|16829.6|16817.6|16823.6|16811.6|16830.6|16817.6|16823.6|16811.6|20
1618251000000|2021-04-12 18:10:00|16824.6|16812.6|16827.6|16815.6|16827.6|16815.6|16824.6|16811.6|13
1618251300000|2021-04-12 18:15:00|16828.6|16816.6|16827.6|16815.6|16829.6|16818.6|16826.6|16814.6|22
1618251600000|2021-04-12 18:20:00|16826.6|16816.6|16825.6|16813.6|16827.6|16816.6|16823.6|16812.6|19
1618251900000|2021-04-12 18:25:00|16824.6|16812.6|16827.6|16816.6|16827.6|16816.6|16822.6|16810.6|16
1618252200000|2021-04-12 18:30:00|16828.6|16815.6|16829.6|16818.6|16831.6|16820.6|16823.6|16811.6|184
1618252500000|2021-04-12 18:35:00|16830.6|16817.6|16830.6|16818.6|16831.6|16820.6|16828.6|16817.6|107
1618252800000|2021-04-12 18:40:00|16829.6|16819.6|16825.1|16815.1|16830.6|16819.6|16821.6|16809.6|62
1618253100000|2021-04-12 18:45:00|16825.6|16815.6|16827.1|16817.1|16827.1|16817.1|16825.1|16815.1|32
1618253400000|2021-04-12 18:50:00|16826.1|16816.1|16825.6|16815.6|16829.1|16819.1|16824.1|16814.1|73
1618253700000|2021-04-12 18:55:00|16826.1|16816.1|16822.1|16812.1|16827.1|16817.1|16822.1|16812.1|46
1618254000000|2021-04-12 19:00:00|16821.1|16811.1|16824.1|16814.1|16827.1|16817.1|16817.1|16807.1|201
1618254300000|2021-04-12 19:05:00|16824.6|16814.6|16824.1|16814.1|16827.1|16817.1|16823.1|16813.1|82
1618254600000|2021-04-12 19:10:00|16824.6|16814.6|16828.1|16818.1|16830.1|16820.1|16823.1|16813.1|56
1618254900000|2021-04-12 19:15:00|16827.6|16817.6|16827.1|16817.1|16827.6|16817.6|16825.1|16815.1|30
1618255200000|2021-04-12 19:20:00|16826.6|16816.6|16836.1|16826.1|16836.1|16826.1|16826.6|16816.6|56
1618255500000|2021-04-12 19:25:00|16835.6|16825.6|16832.1|16822.1|16837.1|16827.1|16832.1|16822.1|22
1618255800000|2021-04-12 19:30:00|16831.1|16821.1|16831.6|16821.6|16831.6|16821.6|16830.1|16820.1|12
1618256100000|2021-04-12 19:35:00|16832.1|16822.1|16835.6|16825.6|16835.6|16825.6|16832.1|16822.1|8
1618256400000|2021-04-12 19:40:00|16836.1|16826.1|16839.1|16829.1|16840.1|16830.1|16836.1|16826.1|89
1618256700000|2021-04-12 19:45:00|16840.1|16830.1|16838.6|16828.6|16841.1|16831.1|16838.1|16828.1|93
1618257000000|2021-04-12 19:50:00|16838.1|16828.1|16840.1|16830.1|16842.1|16832.1|16836.1|16826.1|173
1618257300000|2021-04-12 19:55:00|16840.6|16830.6|16854.1|16844.1|16854.6|16844.6|16834.1|16824.1|645
1618257600000|2021-04-12 20:00:00|16854.6|16844.6|16853.6|16843.6|16862.1|16852.1|16853.6|16843.6|130
1618257900000|2021-04-12 20:05:00|16853.1|16843.1|16855.6|16845.6|16857.6|16847.6|16851.6|16841.6|48
1618258200000|2021-04-12 20:10:00|16856.1|16846.1|16854.1|16844.1|16856.1|16846.1|16853.6|16843.6|32
1618258500000|2021-04-12 20:15:00|16853.6|16843.6|16853.6|16843.6|16854.1|16844.1|16853.1|16843.1|2
1618258800000|2021-04-12 20:20:00|16854.1|16844.1|16852.6|16842.6|16854.1|16844.1|16852.6|16842.6|2
1618259100000|2021-04-12 20:25:00|16852.1|16842.1|16850.6|16840.6|16852.6|16842.6|16850.6|16840.6|7
1618259400000|2021-04-12 20:30:00|16848.6|16838.6|16850.6|16840.6|16850.6|16840.6|16847.6|16837.6|14
1618259700000|2021-04-12 20:35:00|||||||||5
1618260000000|2021-04-12 20:40:00|16851.1|16841.1|16852.1|16842.1|16852.6|16842.6|16850.6|16840.6|24
1618260300000|2021-04-12 20:45:00|16848.1|16838.1|16851.6|16841.6|16853.1|16843.1|16848.1|16838.1|88
1618260600000|2021-04-12 20:50:00|16851.1|16841.1|16851.6|16841.6|16852.1|16842.1|16850.6|16840.6|19
1618260900000|2021-04-12 20:55:00|16852.1|16842.1|16853.1|16843.1|16853.1|16843.1|16851.6|16841.6|27
1618261200000|2021-04-12 21:00:00|16852.6|16842.6|16852.1|16842.1|16852.6|16842.6|16852.1|16842.1|1
1618261500000|2021-04-12 21:05:00|||||||||1
1618261800000|2021-04-12 21:10:00|16851.6|16841.6|16847.6|16837.6|16851.6|16841.6|16846.1|16836.1|12
1618262100000|2021-04-12 21:15:00|16857.2|16833.2|16856.8|16832.8|16857.3|16833.3|16856.8|16832.8|0
1618262400000|2021-04-12 21:20:00|16857.1|16833.1|16857.7|16833.7|16858.2|16834.2|16856.8|16832.8|0
1618262700000|2021-04-12 21:25:00|16857.4|16833.4|16857.4|16833.4|16857.4|16833.4|16857.2|16833.2|0
1618263000000|2021-04-12 21:30:00|16857.8|16833.8|16858.6|16834.6|16858.8|16834.8|16857.8|16833.8|0
1618263300000|2021-04-12 21:35:00|16858.1|16834.1|16858.6|16834.6|16858.9|16834.9|16857.9|16833.9|0
1618263600000|2021-04-12 21:40:00|16859|16835|16850.1|16826.1|16859|16835|16845|16821|0
1618263900000|2021-04-12 21:45:00|16851|16827|16850.5|16826.5|16851|16827|16850.5|16826.5|0
1618264200000|2021-04-12 21:50:00|16850.1|16826.1|16850.3|16826.3|16850.8|16826.8|16850|16826|0
1618264500000|2021-04-12 21:55:00|16849.8|16825.8|16850.4|16826.4|16850.9|16826.9|16849.8|16825.8|0
1618264800000|2021-04-12 22:00:00|16851.1|16827.1|16853.1|16829.1|16853.8|16829.8|16849.2|16825.2|0
1618265100000|2021-04-12 22:05:00|16852.7|16828.7|16848.1|16824.1|16852.7|16828.7|16846.6|16822.6|0
1618265400000|2021-04-12 22:10:00|16847.3|16823.3|16845.8|16821.8|16847.3|16823.3|16845|16821|0
1618265700000|2021-04-12 22:15:00|16846.2|16822.2|16848.1|16824.1|16848.1|16824.1|16845.8|16821.8|0
1618266000000|2021-04-12 22:20:00|16848.9|16824.9|16846.6|16822.6|16848.9|16824.9|16846.2|16822.2|0
1618266300000|2021-04-12 22:25:00|16845.8|16821.8|16846.6|16822.6|16847.3|16823.3|16845.8|16821.8|0
1618266600000|2021-04-12 22:30:00|16845.8|16821.8|16846.6|16822.6|16846.6|16822.6|16845.8|16821.8|0
1618266900000|2021-04-12 22:35:00|16846.2|16822.2|16847.3|16823.3|16847.3|16823.3|16845.8|16821.8|0
1618267200000|2021-04-12 22:40:00|16847.7|16823.7|16847.3|16823.3|16848.8|16824.8|16847.3|16823.3|0
1618267500000|2021-04-12 22:45:00|16846.5|16822.5|16848.1|16824.1|16848.8|16824.8|16846.5|16822.5|0
1618267800000|2021-04-12 22:50:00|16848.8|16824.8|16847.3|16823.3|16848.8|16824.8|16847.3|16823.3|0
1618268100000|2021-04-12 22:55:00|16846.9|16822.9|16847.3|16823.3|16847.3|16823.3|16846.5|16822.5|0
1618268400000|2021-04-12 23:00:00|16846.5|16822.5|16844.2|16820.2|16846.5|16822.5|16843.5|16819.5|0
1618268700000|2021-04-12 23:05:00|16845|16821|16844.2|16820.2|16846.5|16822.5|16843.5|16819.5|0
1618269000000|2021-04-12 23:10:00|16843.8|16819.8|16843.5|16819.5|16844.2|16820.2|16843.1|16819.1|0
1618269300000|2021-04-12 23:15:00|16843.8|16819.8|16845|16821|16845|16821|16843.5|16819.5|0
1618269600000|2021-04-12 23:20:00|16844.6|16820.6|16845|16821|16845|16821|16844.2|16820.2|0
1618269900000|2021-04-12 23:25:00|16844.2|16820.2|16846.7|16822.7|16846.7|16822.7|16844.2|16820.2|0
1618270200000|2021-04-12 23:30:00|16847.5|16823.5|16850.6|16826.6|16852.9|16828.9|16846.7|16822.7|0
1618270500000|2021-04-12 23:35:00|16851.3|16827.3|16850.6|16826.6|16852.1|16828.1|16850.6|16826.6|0
1618270800000|2021-04-12 23:40:00|16851.3|16827.3|16852.9|16828.9|16853.2|16829.2|16851.3|16827.3|0
1618271100000|2021-04-12 23:45:00|16853.6|16829.6|16856.7|16832.7|16856.7|16832.7|16853.6|16829.6|0
1618271400000|2021-04-12 23:50:00|16855.9|16831.9|16852.8|16828.8|16855.9|16831.9|16852.8|16828.8|0
1618271700000|2021-04-12 23:55:00|16853.6|16829.6|16851.3|16827.3|16853.6|16829.6|16850.5|16826.5|0
1618272000000|2021-04-13 00:00:00|16850.5|16826.5|16847.5|16823.5|16853.6|16829.6|16846.7|16822.7|0
1618272300000|2021-04-13 00:05:00|16846.7|16822.7|16844.2|16820.2|16848.2|16824.2|16835.2|16811.2|0
1618272600000|2021-04-13 00:10:00|16845|16821|16848|16824|16848.8|16824.8|16844.2|16820.2|0
1618272900000|2021-04-13 00:15:00|16847.6|16823.6|16841.9|16817.9|16850.6|16826.6|16841.9|16817.9|0
1618273200000|2021-04-13 00:20:00|16844.1|16820.1|16840.3|16816.3|16845.2|16821.2|16840.3|16816.3|0
1618273500000|2021-04-13 00:25:00|16839.5|16815.5|16843.6|16819.6|16844.7|16820.7|16837.3|16813.3|0
1618273800000|2021-04-13 00:30:00|16843.9|16819.9|16843.5|16819.5|16844.6|16820.6|16843.5|16819.5|0
1618274100000|2021-04-13 00:35:00|16843.8|16819.8|16843.2|16819.2|16846|16822|16842.8|16818.8|0
1618274400000|2021-04-13 00:40:00|16843.4|16819.4|16845.3|16821.3|16846.5|16822.5|16843.4|16819.4|0
1618274700000|2021-04-13 00:45:00|16847.5|16823.5|16842|16818|16847.9|16823.9|16841.6|16817.6|0
1618275000000|2021-04-13 00:50:00|16841.8|16817.8|16843.8|16819.8|16844.6|16820.6|16841.3|16817.3|0
1618275300000|2021-04-13 00:55:00|16844.2|16820.2|16845.3|16821.3|16845.3|16821.3|16841.6|16817.6|0
1618275600000|2021-04-13 01:00:00|16834.9|16824.9|16855.9|16845.9|16866.9|16856.9|16818.9|16808.9|1498
1618275900000|2021-04-13 01:05:00|16856.9|16846.9|16847.9|16837.9|16859.9|16849.9|16837.9|16827.9|1039
1618276200000|2021-04-13 01:10:00|16849.9|16839.9|16866.9|16856.9|16867.9|16857.9|16847.9|16837.9|842
1618276500000|2021-04-13 01:15:00|16865.9|16855.9|16832.9|16822.9|16871.9|16861.9|16831.9|16821.9|2075
1618276800000|2021-04-13 01:20:00|16831.9|16821.9|16831.9|16821.9|16842.9|16832.9|16815.9|16805.9|1463
1618277100000|2021-04-13 01:25:00|16832.9|16822.9|16903.9|16893.9|16907.9|16897.9|16832.9|16822.9|4378
1618277400000|2021-04-13 01:30:00|16902.9|16892.9|16907.9|16897.9|16961.9|16951.9|16868.9|16858.9|11485
1618277700000|2021-04-13 01:35:00|16906.9|16896.9|16919.9|16909.9|16957.9|16947.9|16903.9|16893.9|5961
1618278000000|2021-04-13 01:40:00|16920.9|16910.9|16904.9|16894.9|16947.9|16937.9|16900.9|16890.9|6052
1618278300000|2021-04-13 01:45:00|16905.9|16895.9|16964.9|16954.9|16966.9|16956.9|16904.9|16894.9|6602
1618278600000|2021-04-13 01:50:00|16966.9|16956.9|16962.9|16952.9|16982.9|16972.9|16940.9|16930.9|5266
1618278900000|2021-04-13 01:55:00|16963.9|16953.9|16927.9|16917.9|16983.9|16973.9|16915.9|16905.9|4656
1618279200000|2021-04-13 02:00:00|16929.9|16919.9|16944.9|16934.9|16959.9|16949.9|16917.9|16907.9|3194
1618279500000|2021-04-13 02:05:00|16945.9|16935.9|16976.9|16966.9|16987.9|16977.9|16942.9|16932.9|3556
1618279800000|2021-04-13 02:10:00|16977.9|16967.9|16963.9|16953.9|16982.9|16972.9|16947.9|16937.9|1890
1618280100000|2021-04-13 02:15:00|16964.9|16954.9|16979.9|16969.9|16989.9|16979.9|16962.9|16952.9|1995
1618280400000|2021-04-13 02:20:00|16981.9|16971.9|16989.9|16979.9|17005.9|16995.9|16980.9|16970.9|3483
1618280700000|2021-04-13 02:25:00|16990.9|16980.9|17008.9|16998.9|17015.9|17005.9|16990.9|16980.9|3111
1618281000000|2021-04-13 02:30:00|17009.9|16999.9|16984.9|16974.9|17024.9|17014.9|16980.9|16970.9|3799
1618281300000|2021-04-13 02:35:00|16986.9|16976.9|16972.9|16962.9|16993.9|16983.9|16965.9|16955.9|2180
1618281600000|2021-04-13 02:40:00|16973.9|16963.9|16968.9|16958.9|16984.9|16974.9|16958.9|16948.9|1666
1618281900000|2021-04-13 02:45:00|16969.9|16959.9|16979.9|16969.9|16984.9|16974.9|16962.9|16952.9|1764
1618282200000|2021-04-13 02:50:00|16980.9|16970.9|16979.9|16969.9|16992.9|16982.9|16970.9|16960.9|1471
1618282500000|2021-04-13 02:55:00|16977.9|16967.9|16961.9|16951.9|16980.9|16970.9|16952.9|16942.9|1827
1618282800000|2021-04-13 03:00:00|16962.9|16952.9|16946.9|16936.9|16972.9|16962.9|16936.9|16926.9|2886
1618283100000|2021-04-13 03:05:00|16947.9|16937.9|16927.9|16917.9|16949.9|16939.9|16926.9|16916.9|1884
1618283400000|2021-04-13 03:10:00|16926.9|16916.9|16949.9|16939.9|16952.9|16942.9|16925.9|16915.9|2119
1618283700000|2021-04-13 03:15:00|16950.9|16940.9|16958.9|16948.9|16963.9|16953.9|16943.9|16933.9|1292
1618284000000|2021-04-13 03:20:00|16959.9|16949.9|16935.9|16925.9|16962.9|16952.9|16927.9|16917.9|1592
1618284300000|2021-04-13 03:25:00|16936.9|16926.9|16943.9|16933.9|16954.9|16944.9|16936.9|16926.9|974
1618284600000|2021-04-13 03:30:00|16944.9|16934.9|16948.9|16938.9|16948.9|16938.9|16942.9|16932.9|179
1618284900000|2021-04-13 03:35:00|16947.9|16937.9|16946.9|16936.9|16949.9|16939.9|16943.9|16933.9|185
1618285200000|2021-04-13 03:40:00|16947.9|16937.9|16938.9|16928.9|16947.9|16937.9|16934.9|16924.9|247
1618285500000|2021-04-13 03:45:00|16939.9|16929.9|16932.9|16922.9|16941.9|16931.9|16931.9|16921.9|237
1618285800000|2021-04-13 03:50:00|16930.9|16920.9|16927.9|16917.9|16935.9|16925.9|16927.9|16917.9|501
1618286100000|2021-04-13 03:55:00|16928.9|16918.9|16925.9|16915.9|16928.9|16918.9|16921.9|16911.9|529
1618286400000|2021-04-13 04:00:00|16926.9|16916.9|16921.9|16911.9|16930.9|16920.9|16921.9|16911.9|278
1618286700000|2021-04-13 04:05:00|16923.9|16913.9|16922.9|16912.9|16925.9|16915.9|16922.9|16912.9|53
1618287000000|2021-04-13 04:10:00|16923.9|16913.9|16928.9|16918.9|16928.9|16918.9|16922.9|16912.9|113
1618287300000|2021-04-13 04:15:00|16927.9|16917.9|16927.9|16917.9|16929.9|16919.9|16926.9|16916.9|93
1618287600000|2021-04-13 04:20:00|16926.9|16916.9|16928.9|16918.9|16930.9|16920.9|16926.9|16916.9|105
1618287900000|2021-04-13 04:25:00|16927.9|16917.9|16928.9|16918.9|16929.9|16919.9|16926.9|16916.9|98
1618288200000|2021-04-13 04:30:00|16927.9|16917.9|16923.9|16913.9|16929.9|16919.9|16922.9|16912.9|210
1618288500000|2021-04-13 04:35:00|16922.9|16912.9|16926.9|16916.9|16928.9|16918.9|16922.9|16912.9|154
1618288800000|2021-04-13 04:40:00|16925.9|16915.9|16926.9|16916.9|16928.9|16918.9|16925.9|16915.9|69
1618289100000|2021-04-13 04:45:00|16925.9|16915.9|16919.9|16909.9|16927.9|16917.9|16918.9|16908.9|440
1618289400000|2021-04-13 04:50:00|16920.9|16910.9|16914.9|16904.9|16920.9|16910.9|16911.9|16901.9|706
1618289700000|2021-04-13 04:55:00|16913.9|16903.9|16914.9|16904.9|16916.9|16906.9|16907.9|16897.9|565
1618290000000|2021-04-13 05:00:00|16915.9|16905.9|16879.9|16869.9|16915.9|16905.9|16869.9|16859.9|7054
1618290300000|2021-04-13 05:05:00|16878.9|16868.9|16865.9|16855.9|16878.9|16868.9|16857.9|16847.9|2909
1618290600000|2021-04-13 05:10:00|16862.9|16852.9|16829.9|16819.9|16863.9|16853.9|16829.9|16819.9|2860
1618290900000|2021-04-13 05:15:00|16828.9|16818.9|16781.9|16771.9|16828.9|16818.9|16765.9|16755.9|5301
1618291200000|2021-04-13 05:20:00|16780.9|16770.9|16751.9|16741.9|16791.9|16781.9|16750.9|16740.9|4961
1618291500000|2021-04-13 05:25:00|16750.9|16740.9|16762.9|16752.9|16778.9|16768.9|16743.9|16733.9|3129
1618291800000|2021-04-13 05:30:00|16760.9|16750.9|16736.9|16726.9|16783.9|16773.9|16731.9|16721.9|3513
1618292100000|2021-04-13 05:35:00|16735.9|16725.9|16762.9|16752.9|16775.9|16765.9|16731.9|16721.9|2885
1618292400000|2021-04-13 05:40:00|16763.9|16753.9|16767.9|16757.9|16776.9|16766.9|16754.9|16744.9|1763
1618292700000|2021-04-13 05:45:00|16765.9|16755.9|16799.9|16789.9|16806.9|16796.9|16752.9|16742.9|2549
1618293000000|2021-04-13 05:50:00|16797.9|16787.9|16777.9|16767.9|16803.9|16793.9|16772.9|16762.9|2496
1618293300000|2021-04-13 05:55:00|16776.9|16766.9|16761.9|16751.9|16776.9|16766.9|16750.9|16740.9|2258
1618293600000|2021-04-13 06:00:00|16760.9|16750.9|16761.9|16751.9|16764.9|16754.9|16739.9|16729.9|2722
1618293900000|2021-04-13 06:05:00|16760.9|16750.9|16754.9|16744.9|16774.9|16764.9|16751.9|16741.9|1489
1618294200000|2021-04-13 06:10:00|16755.9|16745.9|16774.9|16764.9|16777.9|16767.9|16745.9|16735.9|3319
1618294500000|2021-04-13 06:15:00|16777.9|16767.9|16792.9|16782.9|16799.9|16789.9|16771.9|16761.9|2648
1618294800000|2021-04-13 06:20:00|16793.9|16783.9|16780.9|16770.9|16815.9|16805.9|16776.9|16766.9|2466
1618295100000|2021-04-13 06:25:00|16779.9|16769.9|16783.9|16773.9|16793.9|16783.9|16778.9|16768.9|1494
1618295400000|2021-04-13 06:30:00|16784.9|16774.9|16775.9|16765.9|16788.9|16778.9|16768.9|16758.9|3097
1618295700000|2021-04-13 06:35:00|16774.9|16764.9|16746.9|16736.9|16783.9|16773.9|16740.9|16730.9|3517
1618296000000|2021-04-13 06:40:00|16747.9|16737.9|16758.9|16748.9|16767.9|16757.9|16744.9|16734.9|2191
1618296300000|2021-04-13 06:45:00|16757.9|16747.9|16765.9|16755.9|16774.9|16764.9|16756.9|16746.9|2422
1618296600000|2021-04-13 06:50:00|16764.9|16754.9|16791.9|16781.9|16791.9|16781.9|16758.9|16748.9|2438
1618296900000|2021-04-13 06:55:00|16790.9|16780.9|16797.9|16787.9|16799.9|16789.9|16784.9|16774.9|5837
1618297200000|2021-04-13 07:00:00|16796.9|16785.9|16772.9|16761.9|16796.9|16785.9|16772.9|16760.9|2198
1618297500000|2021-04-13 07:05:00|16773.9|16762.9|16761.9|16750.9|16779.9|16767.9|16760.9|16749.9|1230
1618297800000|2021-04-13 07:10:00|16762.9|16749.9|16755.9|16743.9|16762.9|16750.9|16750.9|16738.9|1300
1618298100000|2021-04-13 07:15:00|16754.9|16742.9|16756.9|16745.9|16761.9|16750.9|16753.9|16741.9|574
1618298400000|2021-04-13 07:20:00|16755.9|16743.9|16758.9|16746.9|16758.9|16747.9|16750.9|16739.9|634
1618298700000|2021-04-13 07:25:00|16760.9|16747.9|16757.9|16746.9|16761.9|16750.9|16754.9|16743.9|318
1618299000000|2021-04-13 07:30:00|16758.9|16747.9|16760.9|16748.9|16766.9|16755.9|16756.9|16745.9|565
1618299300000|2021-04-13 07:35:00|16759.9|16747.9|16771.9|16760.9|16772.9|16760.9|16759.9|16747.9|242
1618299600000|2021-04-13 07:40:00|16772.9|16762.9|16763.9|16751.9|16776.9|16764.9|16763.9|16751.9|380
1618299900000|2021-04-13 07:45:00|16765.9|16753.9|16768.9|16756.9|16768.9|16756.9|16757.9|16746.9|452
1618300200000|2021-04-13 07:50:00|16767.9|16755.9|16774.9|16763.9|16779.9|16768.9|16766.9|16755.9|298
1618300500000|2021-04-13 07:55:00|16775.9|16764.9|16774.9|16762.9|16778.9|16766.9|16771.9|16760.9|318
1618300800000|2021-04-13 08:00:00|16773.9|16763.9|16791.9|16779.9|16792.9|16781.9|16773.9|16763.9|1534
1618301100000|2021-04-13 08:05:00|16792.9|16780.9|16795.9|16783.9|16800.9|16789.9|16787.9|16776.9|1380
1618301400000|2021-04-13 08:10:00|16794.9|16782.9|16796.9|16784.9|16796.9|16784.9|16792.9|16780.9|299
1618301700000|2021-04-13 08:15:00|16795.9|16785.9|16791.9|16780.9|16798.9|16787.9|16791.9|16780.9|314
1618302000000|2021-04-13 08:20:00|16790.9|16779.9|16799.9|16788.9|16799.9|16788.9|16789.9|16778.9|416
1618302300000|2021-04-13 08:25:00|16800.9|16787.9|16815.9|16802.9|16815.9|16804.9|16799.9|16787.9|992
1618302600000|2021-04-13 08:30:00|16819.7|16795.7|16815.4|16791.4|16821.9|16797.9|16815|16791|0
1618302900000|2021-04-13 08:35:00|16813.3|16789.3|16811.8|16787.8|16815.3|16791.3|16811.4|16787.4|247
1618303200000|2021-04-13 08:40:00|16812.2|16788.2|16812.2|16788.2|16812.6|16788.6|16811.8|16787.8|0
1618303500000|2021-04-13 08:45:00|16812.4|16788.4|16811.3|16787.3|16814.8|16790.8|16809.6|16785.6|0
1618303800000|2021-04-13 08:50:00|16811.4|16787.4|16810.7|16786.7|16811.4|16787.4|16810.3|16786.3|0
1618304100000|2021-04-13 08:55:00|16808.5|16784.5|16809.3|16785.3|16809.3|16785.3|16806.4|16782.4|0
1618304400000|2021-04-13 09:00:00|16821.9|16810.9|16812.9|16800.9|16825.9|16811.9|16811.9|16799.9|639
1618304700000|2021-04-13 09:05:00|16811.9|16797.9|16811.9|16798.9|16812.9|16798.9|16805.9|16794.9|322
1618305000000|2021-04-13 09:10:00|16810.9|16799.9|16807.9|16795.9|16811.9|16800.9|16805.9|16794.9|139
1618305300000|2021-04-13 09:15:00|16809.9|16797.9|16820.9|16808.9|16821.9|16810.9|16809.9|16797.9|495
1618305600000|2021-04-13 09:20:00|16821.9|16809.9|16811.9|16799.9|16822.9|16810.9|16809.9|16798.9|160
1618305900000|2021-04-13 09:25:00|16810.9|16800.9|16811.9|16799.9|16812.9|16801.9|16810.9|16798.9|27
1618306200000|2021-04-13 09:30:00|16810.9|16798.9|16814.9|16802.9|16815.9|16803.9|16806.9|16795.9|160
1618306500000|2021-04-13 09:35:00|16815.9|16804.9|16828.9|16817.9|16831.9|16820.9|16815.9|16804.9|705
1618306800000|2021-04-13 09:40:00|16827.9|16816.9|16825.9|16813.9|16828.9|16817.9|16820.9|16809.9|297
1618307100000|2021-04-13 09:45:00|16824.9|16812.9|16827.9|16816.9|16827.9|16816.9|16822.9|16811.9|36
1618307400000|2021-04-13 09:50:00|16826.9|16815.9|16833.9|16822.9|16833.9|16822.9|16826.9|16814.9|153
1618307700000|2021-04-13 09:55:00|16834.9|16821.9|16834.9|16823.9|16835.9|16823.9|16828.9|16817.9|162
1618308000000|2021-04-13 10:00:00|16835.9|16824.9|16824.9|16813.9|16838.9|16827.9|16822.9|16811.9|329
1618308300000|2021-04-13 10:05:00|16825.9|16814.9|16819.9|16808.9|16826.9|16814.9|16816.9|16805.9|163
1618308600000|2021-04-13 10:10:00|16818.9|16807.9|16816.9|16804.9|16819.9|16808.9|16813.9|16802.9|111
1618308900000|2021-04-13 10:15:00|16815.9|16803.9|16814.9|16803.9|16816.9|16805.9|16813.9|16802.9|31
1618309200000|2021-04-13 10:20:00|16815.9|16802.9|16820.9|16809.9|16821.9|16810.9|16814.9|16802.9|62
1618309500000|2021-04-13 10:25:00|16821.9|16810.9|16819.9|16808.9|16821.9|16810.9|16817.9|16806.9|31
1618309800000|2021-04-13 10:30:00|16818.9|16807.9|16815.9|16804.9|16820.9|16808.9|16814.9|16803.9|58
1618310100000|2021-04-13 10:35:00|16817.9|16806.9|16816.9|16805.9|16818.9|16806.9|16815.9|16804.9|68
1618310400000|2021-04-13 10:40:00|16817.9|16804.9|16815.9|16803.9|16818.9|16806.9|16812.9|16801.9|161
1618310700000|2021-04-13 10:45:00|16814.9|16804.9|16813.9|16801.9|16817.9|16806.9|16812.9|16801.9|81
1618311000000|2021-04-13 10:50:00|16814.9|16802.9|16813.9|16801.9|16815.9|16804.9|16813.9|16801.9|16
1618311300000|2021-04-13 10:55:00|16812.9|16802.9|16806.9|16794.9|16815.9|16803.9|16804.9|16793.9|113
1618311600000|2021-04-13 11:00:00|16805.9|16795.9|16768.9|16756.9|16806.9|16795.9|16765.9|16754.9|868
1618311900000|2021-04-13 11:05:00|16767.9|16755.9|16785.9|16773.9|16790.9|16778.9|16766.9|16754.9|281
1618312200000|2021-04-13 11:10:00|16786.9|16774.9|16788.9|16777.9|16793.9|16781.9|16783.9|16772.9|183
1618312500000|2021-04-13 11:15:00|16789.9|16776.9|16781.9|16769.9|16789.9|16778.9|16781.9|16769.9|111
1618312800000|2021-04-13 11:20:00|16782.9|16770.9|16789.9|16777.9|16792.9|16781.9|16781.9|16770.9|113
1618313100000|2021-04-13 11:25:00|16788.9|16776.9|16778.9|16767.9|16788.9|16776.9|16777.9|16766.9|260
1618313400000|2021-04-13 11:30:00|16777.9|16766.9|16786.9|16774.9|16787.9|16776.9|16776.9|16765.9|151
1618313700000|2021-04-13 11:35:00|16787.9|16775.9|16799.9|16788.9|16799.9|16788.9|16787.9|16775.9|131
1618314000000|2021-04-13 11:40:00|16800.9|16787.9|16805.9|16794.9|16806.9|16795.9|16800.9|16787.9|94
1618314300000|2021-04-13 11:45:00|16806.9|16795.9|16803.9|16791.9|16806.9|16795.9|16797.9|16786.9|97
1618314600000|2021-04-13 11:50:00|16802.9|16792.9|16798.9|16786.9|16802.9|16792.9|16797.9|16786.9|46
1618314900000|2021-04-13 11:55:00|16797.9|16787.9|16798.9|16786.9|16800.9|16789.9|16795.9|16784.9|46
1618315200000|2021-04-13 12:00:00|16797.9|16785.9|16797.9|16785.9|16799.9|16788.9|16795.9|16783.9|58
1618315500000|2021-04-13 12:05:00|16796.9|16786.9|16801.9|16789.9|16801.9|16790.9|16794.9|16783.9|76
1618315800000|2021-04-13 12:10:00|16800.9|16788.9|16809.9|16797.9|16810.9|16798.9|16797.9|16785.9|87
1618316100000|2021-04-13 12:15:00|16808.9|16798.9|16807.9|16795.9|16808.9|16798.9|16803.9|16792.9|61
1618316400000|2021-04-13 12:20:00|16806.9|16796.9|16808.9|16796.9|16808.9|16797.9|16804.9|16792.9|32
1618316700000|2021-04-13 12:25:00|16809.9|16797.9|16804.9|16792.9|16809.9|16797.9|16803.9|16791.9|65
1618317000000|2021-04-13 12:30:00|16803.9|16791.9|16816.9|16804.9|16819.9|16808.9|16793.9|16782.9|379
1618317300000|2021-04-13 12:35:00|16815.9|16805.9|16822.9|16811.9|16826.9|16815.9|16810.9|16799.9|273
1618317600000|2021-04-13 12:40:00|16821.9|16810.9|16820.9|16808.9|16825.9|16813.9|16818.9|16806.9|169
1618317900000|2021-04-13 12:45:00|16821.9|16809.9|16822.9|16810.9|16828.9|16817.9|16820.9|16809.9|181
1618318200000|2021-04-13 12:50:00|16821.9|16811.9|16821.9|16809.9|16822.9|16811.9|16817.9|16805.9|123
1618318500000|2021-04-13 12:55:00|16820.9|16808.9|16824.9|16813.9|16824.9|16813.9|16820.9|16808.9|107
1618318800000|2021-04-13 13:00:00|16825.9|16812.9|16824.9|16813.9|16829.9|16818.9|16822.9|16811.9|141
1618319100000|2021-04-13 13:05:00|16825.9|16812.9|16823.9|16811.9|16826.9|16814.9|16820.9|16808.9|78
1618319400000|2021-04-13 13:10:00|16824.9|16812.9|16821.9|16810.9|16825.9|16814.9|16820.9|16809.9|34
1618319700000|2021-04-13 13:15:00|16822.9|16809.9|16820.9|16808.9|16824.9|16813.9|16815.9|16804.9|77
1618320000000|2021-04-13 13:20:00|16821.9|16809.9|16820.9|16808.9|16823.9|16812.9|16819.9|16808.9|44
1618320300000|2021-04-13 13:25:00|16819.9|16807.9|16822.9|16810.9|16822.9|16811.9|16816.9|16805.9|30
1618320600000|2021-04-13 13:30:00|16821.9|16811.9|16821.9|16809.9|16827.9|16815.9|16814.9|16803.9|379
1618320900000|2021-04-13 13:35:00|16822.9|16810.9|16831.9|16820.9|16836.9|16825.9|16820.9|16809.9|372
1618321200000|2021-04-13 13:40:00|16830.9|16819.9|16811.9|16799.9|16831.9|16820.9|16810.9|16798.9|383
1618321500000|2021-04-13 13:45:00|16812.9|16800.9|16824.9|16812.9|16829.9|16817.9|16804.9|16793.9|526
1618321800000|2021-04-13 13:50:00|16823.9|16813.9|16828.9|16816.9|16831.9|16820.9|16821.9|16809.9|369
1618322100000|2021-04-13 13:55:00|16827.9|16817.9|16825.9|16814.9|16832.9|16820.9|16824.9|16813.9|228
1618322400000|2021-04-13 14:00:00|16827.9|16815.9|16830.9|16819.9|16835.9|16824.9|16827.9|16815.9|591
1618322700000|2021-04-13 14:05:00|16829.9|16818.9|16829.9|16817.9|16831.9|16820.9|16822.9|16811.9|267
1618323000000|2021-04-13 14:10:00|16830.9|16818.9|16830.9|16819.9|16835.9|16824.9|16828.9|16816.9|166
1618323300000|2021-04-13 14:15:00|16831.9|16818.9|16819.9|16807.9|16831.9|16820.9|16816.9|16805.9|157
1618323600000|2021-04-13 14:20:00|16820.9|16808.9|16821.9|16809.9|16823.9|16812.9|16814.9|16803.9|120
1618323900000|2021-04-13 14:25:00|16823.9|16810.9|16832.9|16821.9|16832.9|16821.9|16822.9|16810.9|273
1618324200000|2021-04-13 14:30:00|16831.9|16820.9|16828.9|16816.9|16832.9|16821.9|16826.9|16814.9|207
1618324500000|2021-04-13 14:35:00|16829.9|16817.9|16820.9|16808.9|16833.9|16821.9|16818.9|16806.9|184
1618324800000|2021-04-13 14:40:00|16821.9|16810.9|16830.9|16818.9|16832.9|16820.9|16821.9|16810.9|224
1618325100000|2021-04-13 14:45:00|16829.9|16817.9|16828.9|16817.9|16834.9|16823.9|16827.9|16816.9|161
1618325400000|2021-04-13 14:50:00|16829.9|16818.9|16828.9|16817.9|16830.9|16819.9|16824.9|16812.9|134
1618325700000|2021-04-13 14:55:00|16829.9|16818.9|16831.9|16820.9|16832.9|16820.9|16825.9|16814.9|145
1618326000000|2021-04-13 15:00:00|16832.9|16821.9|16836.9|16824.9|16841.9|16830.9|16831.9|16820.9|318
1618326300000|2021-04-13 15:05:00|16837.9|16825.9|16844.9|16832.9|16845.9|16834.9|16834.9|16822.9|278
1618326600000|2021-04-13 15:10:00|16843.9|16833.9|16836.9|16825.9|16844.9|16833.9|16835.9|16824.9|139
1618326900000|2021-04-13 15:15:00|16837.9|16824.9|16839.9|16828.9|16840.9|16829.9|16836.9|16824.9|85
1618327200000|2021-04-13 15:20:00|16840.9|16829.9|16840.9|16829.9|16841.9|16829.9|16833.9|16821.9|184
1618327500000|2021-04-13 15:25:00|16841.9|16830.9|16849.9|16838.9|16849.9|16838.9|16841.9|16829.9|130
1618327800000|2021-04-13 15:30:00|16848.9|16837.9|16848.9|16836.9|16850.9|16839.9|16846.9|16835.9|165
1618328100000|2021-04-13 15:35:00|16847.9|16835.9|16852.9|16840.9|16852.9|16841.9|16843.9|16832.9|313
1618328400000|2021-04-13 15:40:00|16851.9|16841.9|16853.9|16842.9|16854.9|16843.9|16851.9|16839.9|105
1618328700000|2021-04-13 15:45:00|16854.9|16843.9|16847.9|16836.9|16855.9|16844.9|16846.9|16834.9|157
1618329000000|2021-04-13 15:50:00|16848.9|16837.9|16849.9|16837.9|16850.9|16839.9|16846.9|16835.9|75
1618329300000|2021-04-13 15:55:00|16848.9|16838.9|16855.9|16844.9|16857.9|16845.9|16848.9|16838.9|136
1618329600000|2021-04-13 16:00:00|16856.9|16845.9|16859.9|16847.9|16859.9|16848.9|16855.9|16844.9|150
1618329900000|2021-04-13 16:05:00|16858.9|16846.9|16857.9|16845.9|16859.9|16848.9|16855.9|16844.9|151
1618330200000|2021-04-13 16:10:00|16858.9|16846.9|16848.9|16836.9|16858.9|16847.9|16847.9|16835.9|325
1618330500000|2021-04-13 16:15:00|16849.9|16837.9|16854.9|16842.9|16857.9|16846.9|16848.9|16837.9|69
1618330800000|2021-04-13 16:20:00|16853.9|16841.9|16850.9|16838.9|16854.9|16841.9|16846.9|16834.9|45
1618331100000|2021-04-13 16:25:00|16849.9|16839.9|16846.9|16834.9|16850.9|16839.9|16844.9|16833.9|53
1618331400000|2021-04-13 16:30:00|16847.9|16835.9|16848.9|16836.9|16849.9|16838.9|16846.9|16834.9|97
1618331700000|2021-04-13 16:35:00|16849.9|16837.9|16848.9|16837.9|16851.9|16840.9|16847.9|16836.9|48
1618332000000|2021-04-13 16:40:00|16849.9|16838.9|16846.9|16833.9|16849.9|16838.9|16842.9|16831.9|34
1618332300000|2021-04-13 16:45:00|16845.9|16834.9|16844.9|16832.9|16847.9|16835.9|16841.9|16830.9|80
1618332600000|2021-04-13 16:50:00|16843.9|16833.9|16843.9|16831.9|16844.9|16833.9|16841.9|16830.9|12
1618332900000|2021-04-13 16:55:00|16842.9|16830.9|16839.9|16827.9|16843.9|16831.9|16837.9|16825.9|30
1618333200000|2021-04-13 17:00:00|16840.9|16828.9|16848.9|16836.9|16848.9|16836.9|16836.9|16824.9|141
1618333500000|2021-04-13 17:05:00|16849.9|16837.9|16846.9|16835.9|16854.9|16843.9|16843.9|16832.9|60
1618333800000|2021-04-13 17:10:00|16847.9|16836.9|16846.9|16834.9|16850.9|16838.9|16844.9|16832.9|28
1618334100000|2021-04-13 17:15:00|16847.9|16835.9|16853.9|16841.9|16853.9|16841.9|16846.9|16834.9|24
1618334400000|2021-04-13 17:20:00|16854.9|16842.9|16855.9|16843.9|16856.9|16845.9|16853.9|16842.9|26
1618334700000|2021-04-13 17:25:00|16854.9|16844.9|16857.9|16845.9|16857.9|16846.9|16854.9|16842.9|33
1618335000000|2021-04-13 17:30:00|16856.9|16846.9|16856.9|16844.9|16858.9|16846.9|16855.9|16844.9|34
1618335300000|2021-04-13 17:35:00|16857.9|16845.9|16857.9|16845.9|16857.9|16845.9|16854.9|16843.9|17
1618335600000|2021-04-13 17:40:00|16856.9|16846.9|16858.9|16847.9|16860.9|16849.9|16856.9|16845.9|51
1618335900000|2021-04-13 17:45:00|16857.9|16846.9|16859.9|16847.9|16859.9|16848.9|16857.9|16846.9|18
1618336200000|2021-04-13 17:50:00|16858.9|16846.9|16857.9|16845.9|16860.9|16849.9|16855.9|16844.9|130
1618336500000|2021-04-13 17:55:00|16856.9|16846.9|16857.9|16845.9|16858.9|16846.9|16856.9|16844.9|62
1618336800000|2021-04-13 18:00:00|16858.9|16846.9|16857.9|16845.9|16859.9|16848.9|16856.9|16844.9|103
1618337100000|2021-04-13 18:05:00|16856.9|16844.9|16848.9|16836.9|16856.9|16844.9|16845.9|16834.9|49
1618337400000|2021-04-13 18:10:00|16849.9|16837.9|16852.9|16840.9|16852.9|16841.9|16848.9|16836.9|35
1618337700000|2021-04-13 18:15:00|16851.9|16841.9|16848.9|16836.9|16853.9|16841.9|16846.9|16835.9|70
1618338000000|2021-04-13 18:20:00|16847.9|16835.9|16848.9|16836.9|16849.9|16838.9|16846.9|16834.9|30
1618338300000|2021-04-13 18:25:00|16847.9|16837.9|16846.9|16834.9|16848.9|16837.9|16846.9|16834.9|56
1618338600000|2021-04-13 18:30:00|16847.9|16835.9|16859.9|16847.9|16859.9|16848.9|16846.9|16834.9|107
1618338900000|2021-04-13 18:35:00|16858.9|16846.9|16854.9|16842.9|16861.9|16850.9|16851.9|16840.9|53
1618339200000|2021-04-13 18:40:00|16855.9|16843.9|16853.9|16843.9|16857.9|16845.9|16852.9|16841.9|34
1618339500000|2021-04-13 18:45:00|16854.4|16844.4|16857.9|16847.9|16858.4|16848.4|16854.4|16844.4|33
1618339800000|2021-04-13 18:50:00|16857.4|16847.4|16852.9|16842.9|16858.4|16848.4|16851.9|16841.9|22
1618340100000|2021-04-13 18:55:00|16853.4|16843.4|16850.9|16840.9|16854.4|16844.4|16850.9|16840.9|105
1618340400000|2021-04-13 19:00:00|16851.4|16841.4|16857.4|16847.4|16857.9|16847.9|16851.4|16841.4|99
1618340700000|2021-04-13 19:05:00|16856.9|16846.9|16858.4|16848.4|16859.4|16849.4|16855.4|16845.4|25
1618341000000|2021-04-13 19:10:00|16858.9|16848.9|16860.4|16850.4|16860.9|16850.9|16858.9|16848.9|33
1618341300000|2021-04-13 19:15:00|16859.9|16849.9|16856.4|16846.4|16860.4|16850.4|16855.4|16845.4|74
1618341600000|2021-04-13 19:20:00|16855.9|16845.9|16854.9|16844.9|16856.9|16846.9|16852.4|16842.4|62
1618341900000|2021-04-13 19:25:00|16856.4|16846.4|16857.4|16847.4|16858.4|16848.4|16855.9|16845.9|69
1618342200000|2021-04-13 19:30:00|16857.9|16847.9|16856.9|16846.9|16858.4|16848.4|16855.9|16845.9|22
1618342500000|2021-04-13 19:35:00|16856.4|16846.4|16853.9|16843.9|16856.4|16846.4|16852.9|16842.9|84
1618342800000|2021-04-13 19:40:00|16853.4|16843.4|16855.9|16845.9|16856.9|16846.9|16853.4|16843.4|66
1618343100000|2021-04-13 19:45:00|16855.4|16845.4|16856.9|16846.9|16857.4|16847.4|16854.9|16844.9|54
1618343400000|2021-04-13 19:50:00|16857.4|16847.4|16851.9|16841.9|16857.4|16847.4|16849.9|16839.9|59
1618343700000|2021-04-13 19:55:00|16852.4|16842.4|16849.9|16839.9|16854.4|16844.4|16848.4|16838.4|229
1618344000000|2021-04-13 20:00:00|16849.4|16839.4|16851.9|16841.9|16851.9|16841.9|16848.4|16838.4|25
1618344300000|2021-04-13 20:05:00|16851.4|16841.4|16854.4|16844.4|16854.4|16844.4|16851.4|16841.4|23
1618344600000|2021-04-13 20:10:00|16854.9|16844.9|16853.9|16843.9|16854.9|16844.9|16853.9|16843.9|16
1618344900000|2021-04-13 20:15:00|16853.4|16843.4|16854.4|16844.4|16854.4|16844.4|16852.9|16842.9|5
1618345200000|2021-04-13 20:20:00|16853.9|16843.9|16853.4|16843.4|16853.9|16843.9|16852.9|16842.9|5
1618345500000|2021-04-13 20:25:00|16852.9|16842.9|16849.9|16839.9|16852.9|16842.9|16848.9|16838.9|16
1618345800000|2021-04-13 20:30:00|16850.4|16840.4|16852.4|16842.4|16852.9|16842.9|16850.4|16840.4|35
1618346100000|2021-04-13 20:35:00|16852.9|16842.9|16854.4|16844.4|16854.4|16844.4|16852.4|16842.4|55
1618346400000|2021-04-13 20:40:00|16853.9|16843.9|16855.9|16845.9|16855.9|16845.9|16853.9|16843.9|32
1618346700000|2021-04-13 20:45:00|16855.4|16845.4|16849.9|16839.9|16855.4|16845.4|16849.4|16839.4|122
1618347000000|2021-04-13 20:50:00|16850.4|16840.4|16850.4|16840.4|16850.4|16840.4|16850.4|16840.4|3
1618347300000|2021-04-13 20:55:00|16850.9|16840.9|16848.4|16838.4|16851.4|16841.4|16848.4|16838.4|37
1618347600000|2021-04-13 21:00:00|16848.9|16838.9|16848.9|16838.9|16848.9|16838.9|16848.9|16838.9|0
1618347900000|2021-04-13 21:05:00|16849.4|16839.4|16852.4|16842.4|16852.4|16842.4|16849.4|16839.4|9
1618348200000|2021-04-13 21:10:00|16851.4|16841.4|16851.9|16841.9|16852.9|16842.9|16849.4|16839.4|19
1618348500000|2021-04-13 21:15:00|16861.1|16837.1|16860.7|16836.7|16861.5|16837.5|16860|16836|0
1618348800000|2021-04-13 21:20:00|16860.8|16836.8|16861|16837|16861.2|16837.2|16860|16836|0
1618349100000|2021-04-13 21:25:00|16861.4|16837.4|16861|16837|16861.4|16837.4|16860.5|16836.5|0
1618349400000|2021-04-13 21:30:00|16860.5|16836.5|16860.1|16836.1|16860.5|16836.5|16859.7|16835.7|0
1618349700000|2021-04-13 21:35:00|16860.7|16836.7|16861.8|16837.8|16861.8|16837.8|16860|16836|0
1618350000000|2021-04-13 21:40:00|16861.2|16837.2|16860.8|16836.8|16861.2|16837.2|16860.6|16836.6|0
1618350300000|2021-04-13 21:45:00|16860.7|16836.7|16860.9|16836.9|16861|16837|16860.5|16836.5|0
1618350600000|2021-04-13 21:50:00|16860.8|16836.8|16860.9|16836.9|16861.2|16837.2|16860.8|16836.8|0
1618350900000|2021-04-13 21:55:00|16860.8|16836.8|16861.4|16837.4|16861.9|16837.9|16860.7|16836.7|0
1618351200000|2021-04-13 22:00:00|16862.1|16838.1|16861.2|16837.2|16863.7|16839.7|16860.6|16836.6|0
1618351500000|2021-04-13 22:05:00|16860.8|16836.8|16858.6|16834.6|16861.2|16837.2|16857.8|16833.8|0
1618351800000|2021-04-13 22:10:00|16857.8|16833.8|16858.2|16834.2|16860.4|16836.4|16854.6|16830.6|0
1618352100000|2021-04-13 22:15:00|16858.9|16834.9|16859.7|16835.7|16860.4|16836.4|16858.2|16834.2|0
1618352400000|2021-04-13 22:20:00|16860.4|16836.4|16858.2|16834.2|16860.4|16836.4|16858.2|16834.2|0
1618352700000|2021-04-13 22:25:00|16857.4|16833.4|16858.9|16834.9|16858.9|16834.9|16856.6|16832.6|0
1618353000000|2021-04-13 22:30:00|16859.7|16835.7|16858.2|16834.2|16860.4|16836.4|16856.6|16832.6|0
1618353300000|2021-04-13 22:35:00|16858.5|16834.5|16856.6|16832.6|16858.9|16834.9|16856.6|16832.6|0
1618353600000|2021-04-13 22:40:00|16857.4|16833.4|16860.2|16836.2|16861|16837|16855.9|16831.9|0
1618353900000|2021-04-13 22:45:00|16860.6|16836.6|16861|16837|16861.4|16837.4|16860.2|16836.2|0
1618354200000|2021-04-13 22:50:00|16861.4|16837.4|16861.2|16837.2|16861.4|16837.4|16860.2|16836.2|0
1618354500000|2021-04-13 22:55:00|16861.6|16837.6|16862.1|16838.1|16862.1|16838.1|16861.2|16837.2|0
1618354800000|2021-04-13 23:00:00|16862.5|16838.5|16862.8|16838.8|16862.9|16838.9|16859.8|16835.8|0
1618355100000|2021-04-13 23:05:00|16862.1|16838.1|16860.5|16836.5|16862.1|16838.1|16859.8|16835.8|0
1618355400000|2021-04-13 23:10:00|16860.1|16836.1|16858.2|16834.2|16860.5|16836.5|16858.2|16834.2|0
1618355700000|2021-04-13 23:15:00|16859|16835|16861.5|16837.5|16861.5|16837.5|16858.2|16834.2|0
1618356000000|2021-04-13 23:20:00|16860.7|16836.7|16860.9|16836.9|16862.5|16838.5|16860.7|16836.7|0
1618356300000|2021-04-13 23:25:00|16861.3|16837.3|16861.5|16837.5|16861.5|16837.5|16859.2|16835.2|0
1618356600000|2021-04-13 23:30:00|16860.7|16836.7|16862.3|16838.3|16863.8|16839.8|16860.7|16836.7|0
1618356900000|2021-04-13 23:35:00|16863|16839|16863|16839|16863.8|16839.8|16862.6|16838.6|0
1618357200000|2021-04-13 23:40:00|16862.3|16838.3|16861.8|16837.8|16862.9|16838.9|16861.4|16837.4|0
1618357500000|2021-04-13 23:45:00|16861.4|16837.4|16859.1|16835.1|16861.4|16837.4|16858.3|16834.3|0
1618357800000|2021-04-13 23:50:00|16859.5|16835.5|16860.6|16836.6|16861.4|16837.4|16858.3|16834.3|0
1618358100000|2021-04-13 23:55:00|16860.2|16836.2|16859.1|16835.1|16860.6|16836.6|16859.1|16835.1|0
1618358400000|2021-04-14 00:00:00|16859.9|16835.9|16858.5|16834.5|16861.4|16837.4|16857.6|16833.6|0
1618358700000|2021-04-14 00:05:00|16858.9|16834.9|16859.3|16835.3|16860|16836|16858.5|16834.5|0
1618359000000|2021-04-14 00:10:00|16858.5|16834.5|16858.5|16834.5|16860|16836|16857.8|16833.8|0
1618359300000|2021-04-14 00:15:00|16857.8|16833.8|16858.1|16834.1|16860.7|16836.7|16856.7|16832.7|0
1618359600000|2021-04-14 00:20:00|16857.8|16833.8|16858.5|16834.5|16858.5|16834.5|16855.6|16831.6|0
1618359900000|2021-04-14 00:25:00|16858.1|16834.1|16865.4|16841.4|16865.4|16841.4|16858.1|16834.1|0
1618360200000|2021-04-14 00:30:00|16865.3|16841.3|16862.4|16838.4|16867.5|16843.5|16862|16838|0
1618360500000|2021-04-14 00:35:00|16863.5|16839.5|16866.4|16842.4|16866.4|16842.4|16862.3|16838.3|0
1618360800000|2021-04-14 00:40:00|16866.6|16842.6|16871|16847|16873|16849|16866.4|16842.4|0
1618361100000|2021-04-14 00:45:00|16871.2|16847.2|16871.4|16847.4|16874.3|16850.3|16871|16847|0
1618361400000|2021-04-14 00:50:00|16871.8|16847.8|16864.5|16840.5|16871.8|16847.8|16864.5|16840.5|0
1618361700000|2021-04-14 00:55:00|16864.1|16840.1|16845.9|16821.9|16864.1|16840.1|16830.5|16806.5|0
1618362000000|2021-04-14 01:00:00|16837.9|16827.9|16835.9|16825.9|16846.9|16836.9|16833.9|16823.9|1496
1618362300000|2021-04-14 01:05:00|16834.9|16824.9|16836.9|16826.9|16841.9|16831.9|16823.9|16813.9|1161
1618362600000|2021-04-14 01:10:00|16835.9|16825.9|16843.9|16833.9|16848.9|16838.9|16831.9|16821.9|1029
1618362900000|2021-04-14 01:15:00|16839.9|16829.9|16856.9|16846.9|16877.9|16867.9|16839.9|16829.9|3704
1618363200000|2021-04-14 01:20:00|16855.9|16845.9|16850.9|16840.9|16857.9|16847.9|16818.9|16808.9|2552
1618363500000|2021-04-14 01:25:00|16847.9|16837.9|16875.9|16865.9|16876.9|16866.9|16847.9|16837.9|2042
1618363800000|2021-04-14 01:30:00|16874.9|16864.9|16858.9|16848.9|16902.9|16892.9|16841.9|16831.9|13388
1618364100000|2021-04-14 01:35:00|16859.9|16849.9|16868.9|16858.9|16882.9|16872.9|16833.9|16823.9|6769
1618364400000|2021-04-14 01:40:00|16871.9|16861.9|16906.9|16896.9|16925.9|16915.9|16869.9|16859.9|5039
1618364700000|2021-04-14 01:45:00|16908.9|16898.9|16935.9|16925.9|16943.9|16933.9|16903.9|16893.9|4765
1618365000000|2021-04-14 01:50:00|16936.9|16926.9|16936.9|16926.9|16948.9|16938.9|16916.9|16906.9|3532
1618365300000|2021-04-14 01:55:00|16935.9|16925.9|16925.9|16915.9|16945.9|16935.9|16913.9|16903.9|2923
1618365600000|2021-04-14 02:00:00|16926.9|16916.9|16927.9|16917.9|16947.9|16937.9|16912.9|16902.9|4380
1618365900000|2021-04-14 02:05:00|16925.9|16915.9|16922.9|16912.9|16951.9|16941.9|16921.9|16911.9|3430
1618366200000|2021-04-14 02:10:00|16921.9|16911.9|16883.9|16873.9|16931.9|16921.9|16881.9|16871.9|2868
1618366500000|2021-04-14 02:15:00|16884.9|16874.9|16917.9|16907.9|16917.9|16907.9|16878.9|16868.9|2360
1618366800000|2021-04-14 02:20:00|16918.9|16908.9|16922.9|16912.9|16941.9|16931.9|16917.9|16907.9|2233
1618367100000|2021-04-14 02:25:00|16921.9|16911.9|16906.9|16896.9|16932.9|16922.9|16899.9|16889.9|1828
1618367400000|2021-04-14 02:30:00|16905.9|16895.9|16900.9|16890.9|16920.9|16910.9|16892.9|16882.9|2861
1618367700000|2021-04-14 02:35:00|16901.9|16891.9|16899.9|16889.9|16923.9|16913.9|16893.9|16883.9|1732
1618368000000|2021-04-14 02:40:00|16901.9|16891.9|16881.9|16871.9|16914.9|16904.9|16880.9|16870.9|1821
1618368300000|2021-04-14 02:45:00|16880.9|16870.9|16852.9|16842.9|16880.9|16870.9|16846.9|16836.9|2912
1618368600000|2021-04-14 02:50:00|16853.9|16843.9|16819.9|16809.9|16864.9|16854.9|16815.9|16805.9|3406
1618368900000|2021-04-14 02:55:00|16818.9|16808.9|16830.9|16820.9|16842.9|16832.9|16811.9|16801.9|3671
1618369200000|2021-04-14 03:00:00|16831.9|16821.9|16788.9|16778.9|16831.9|16821.9|16770.9|16760.9|4041
1618369500000|2021-04-14 03:05:00|16787.9|16777.9|16771.9|16761.9|16787.9|16777.9|16741.9|16731.9|4050
1618369800000|2021-04-14 03:10:00|16768.9|16758.9|16794.9|16784.9|16795.9|16785.9|16757.9|16747.9|3181
1618370100000|2021-04-14 03:15:00|16795.9|16785.9|16812.9|16802.9|16812.9|16802.9|16785.9|16775.9|2938
1618370400000|2021-04-14 03:20:00|16811.9|16801.9|16806.9|16796.9|16814.9|16804.9|16791.9|16781.9|1946
1618370700000|2021-04-14 03:25:00|16807.9|16797.9|16782.9|16772.9|16823.9|16813.9|16779.9|16769.9|1384
1618371000000|2021-04-14 03:30:00|16783.9|16773.9|16800.9|16790.9|16801.9|16791.9|16781.9|16771.9|652
1618371300000|2021-04-14 03:35:00|16799.9|16789.9|16794.9|16784.9|16800.9|16790.9|16791.9|16781.9|127
1618371600000|2021-04-14 03:40:00|16795.9|16785.9|16797.9|16787.9|16803.9|16793.9|16794.9|16784.9|396
1618371900000|2021-04-14 03:45:00|16796.9|16786.9|16790.9|16780.9|16796.9|16786.9|16790.9|16780.9|179
1618372200000|2021-04-14 03:50:00|16791.9|16781.9|16793.9|16783.9|16796.9|16786.9|16790.9|16780.9|134
1618372500000|2021-04-14 03:55:00|16792.9|16782.9|16791.9|16781.9|16799.9|16789.9|16791.9|16781.9|280
1618372800000|2021-04-14 04:00:00|16793.9|16783.9|16793.9|16783.9|16795.9|16785.9|16788.9|16778.9|122
1618373100000|2021-04-14 04:05:00|16794.9|16784.9|16793.9|16783.9|16797.9|16787.9|16792.9|16782.9|89
1618373400000|2021-04-14 04:10:00|16794.9|16784.9|16796.9|16786.9|16802.9|16792.9|16793.9|16783.9|129
1618373700000|2021-04-14 04:15:00|16797.9|16787.9|16799.9|16789.9|16801.9|16791.9|16797.9|16787.9|24
1618374000000|2021-04-14 04:20:00|16800.9|16790.9|16800.9|16790.9|16803.9|16793.9|16799.9|16789.9|72
1618374300000|2021-04-14 04:25:00|16799.9|16789.9|16799.9|16789.9|16800.9|16790.9|16797.9|16787.9|66
1618374600000|2021-04-14 04:30:00|16801.9|16791.9|16802.9|16792.9|16804.9|16794.9|16800.9|16790.9|55
1618374900000|2021-04-14 04:35:00|16804.9|16794.9|16803.9|16793.9|16809.9|16799.9|16802.9|16792.9|168
1618375200000|2021-04-14 04:40:00|16804.9|16794.9|16805.9|16795.9|16809.9|16799.9|16803.9|16793.9|196
1618375500000|2021-04-14 04:45:00|16806.9|16796.9|16805.9|16795.9|16806.9|16796.9|16803.9|16793.9|131
1618375800000|2021-04-14 04:50:00|16806.9|16796.9|16809.9|16799.9|16812.9|16802.9|16804.9|16794.9|518
1618376100000|2021-04-14 04:55:00|16810.9|16800.9|16802.9|16792.9|16810.9|16800.9|16802.9|16792.9|467
1618376400000|2021-04-14 05:00:00|16801.9|16791.9|16797.9|16787.9|16812.9|16802.9|16790.9|16780.9|3578
1618376700000|2021-04-14 05:05:00|16794.9|16784.9|16831.9|16821.9|16832.9|16822.9|16786.9|16776.9|2387
1618377000000|2021-04-14 05:10:00|16833.9|16823.9|16837.9|16827.9|16847.9|16837.9|16828.9|16818.9|2017
1618377300000|2021-04-14 05:15:00|16838.9|16828.9|16820.9|16810.9|16848.9|16838.9|16817.9|16807.9|1822
1618377600000|2021-04-14 05:20:00|16822.9|16812.9|16829.9|16819.9|16833.9|16823.9|16809.9|16799.9|1763
1618377900000|2021-04-14 05:25:00|16828.9|16818.9|16824.9|16814.9|16836.9|16826.9|16821.9|16811.9|1799
1618378200000|2021-04-14 05:30:00|16825.9|16815.9|16823.9|16813.9|16839.9|16829.9|16819.9|16809.9|1734
1618378500000|2021-04-14 05:35:00|16822.9|16812.9|16820.9|16810.9|16831.9|16821.9|16815.9|16805.9|1822
1618378800000|2021-04-14 05:40:00|16818.9|16808.9|16849.9|16839.9|16870.9|16860.9|16812.9|16802.9|6594
1618379100000|2021-04-14 05:45:00|16850.9|16840.9|16878.9|16868.9|16883.9|16873.9|16845.9|16835.9|3686
1618379400000|2021-04-14 05:50:00|16879.9|16869.9|16865.9|16855.9|16881.9|16871.9|16857.9|16847.9|1661
1618379700000|2021-04-14 05:55:00|16864.9|16854.9|16879.9|16869.9|16883.9|16873.9|16860.9|16850.9|1138
1618380000000|2021-04-14 06:00:00|16878.9|16868.9|16887.9|16877.9|16902.9|16892.9|16878.9|16868.9|1812
1618380300000|2021-04-14 06:05:00|16889.9|16879.9|16907.9|16897.9|16908.9|16898.9|16886.9|16876.9|1357
1618380600000|2021-04-14 06:10:00|16908.9|16898.9|16890.9|16880.9|16914.9|16904.9|16883.9|16873.9|1999
1618380900000|2021-04-14 06:15:00|16893.9|16883.9|16892.9|16882.9|16900.9|16890.9|16883.9|16873.9|1912
1618381200000|2021-04-14 06:20:00|16891.9|16881.9|16841.9|16831.9|16893.9|16883.9|16837.9|16827.9|3081
1618381500000|2021-04-14 06:25:00|16843.9|16833.9|16832.9|16822.9|16858.9|16848.9|16831.9|16821.9|2526
1618381800000|2021-04-14 06:30:00|16835.9|16825.9|16832.9|16822.9|16851.9|16841.9|16823.9|16813.9|2698
1618382100000|2021-04-14 06:35:00|16834.9|16824.9|16840.9|16830.9|16852.9|16842.9|16830.9|16820.9|1333
1618382400000|2021-04-14 06:40:00|16839.9|16829.9|16849.9|16839.9|16853.9|16843.9|16835.9|16825.9|1982
1618382700000|2021-04-14 06:45:00|16848.9|16838.9|16865.9|16855.9|16867.9|16857.9|16848.9|16838.9|3621
1618383000000|2021-04-14 06:50:00|16866.9|16856.9|16881.9|16871.9|16884.9|16874.9|16864.9|16854.9|5082
1618383300000|2021-04-14 06:55:00|16882.9|16872.9|16876.9|16866.9|16882.9|16872.9|16871.9|16861.9|5716
1618383600000|2021-04-14 07:00:00|16877.9|16865.9|16860.9|16848.9|16877.9|16865.9|16855.9|16844.9|2102
1618383900000|2021-04-14 07:05:00|16858.9|16849.9|16866.9|16854.9|16867.9|16856.9|16855.9|16844.9|237
1618384200000|2021-04-14 07:10:00|16864.9|16853.9|16859.9|16848.9|16865.9|16854.9|16852.9|16841.9|772
1618384500000|2021-04-14 07:15:00|16860.9|16849.9|16858.9|16847.9|16862.9|16851.9|16855.9|16843.9|276
1618384800000|2021-04-14 07:20:00|16859.9|16846.9|16860.9|16849.9|16862.9|16851.9|16856.9|16844.9|201
1618385100000|2021-04-14 07:25:00|16859.9|16848.9|16857.9|16846.9|16861.9|16850.9|16856.9|16844.9|134
1618385400000|2021-04-14 07:30:00|16856.9|16845.9|16864.9|16853.9|16869.9|16858.9|16855.9|16844.9|248
1618385700000|2021-04-14 07:35:00|16863.9|16852.9|16871.9|16860.9|16871.9|16860.9|16861.9|16850.9|576
1618386000000|2021-04-14 07:40:00|16870.9|16859.9|16863.9|16852.9|16873.9|16862.9|16863.9|16851.9|468
1618386300000|2021-04-14 07:45:00|16862.9|16851.9|16868.9|16856.9|16872.9|16861.9|16862.9|16850.9|152
1618386600000|2021-04-14 07:50:00|16867.9|16857.9|16862.9|16850.9|16869.9|16858.9|16860.9|16849.9|299
1618386900000|2021-04-14 07:55:00|16863.9|16851.9|16862.9|16850.9|16865.9|16853.9|16860.9|16849.9|208
1618387200000|2021-04-14 08:00:00|16863.9|16851.9|16867.9|16856.9|16869.9|16857.9|16862.9|16851.9|302
1618387500000|2021-04-14 08:05:00|16868.9|16857.9|16877.9|16865.9|16881.9|16869.9|16868.9|16857.9|510
1618387800000|2021-04-14 08:10:00|16876.9|16866.9|16877.9|16865.9|16879.9|16867.9|16872.9|16861.9|621
1618388100000|2021-04-14 08:15:00|16878.9|16866.9|16871.9|16860.9|16884.9|16873.9|16866.9|16855.9|852
1618388400000|2021-04-14 08:20:00|16872.9|16861.9|16875.9|16863.9|16883.9|16871.9|16871.9|16860.9|545
1618388700000|2021-04-14 08:25:00|16874.9|16864.9|16875.9|16862.9|16892.9|16881.9|16870.9|16859.9|1266
1618389000000|2021-04-14 08:30:00|16875|16851|16881.4|16857.4|16882.4|16858.4|16875|16851|0
1618389300000|2021-04-14 08:35:00|16881.8|16857.8|16885.7|16861.7|16886.1|16862.1|16878.1|16854.1|111
1618389600000|2021-04-14 08:40:00|16886.1|16862.1|16885|16861|16886.4|16862.4|16882.5|16858.5|0
1618389900000|2021-04-14 08:45:00|16882.9|16858.9|16890.3|16866.3|16890.6|16866.6|16882.9|16858.9|0
1618390200000|2021-04-14 08:50:00|16890.5|16866.5|16891.8|16867.8|16894|16870|16890.3|16866.3|0
1618390500000|2021-04-14 08:55:00|16893.9|16869.9|16894.3|16870.3|16896.6|16872.6|16893|16869|0
1618390800000|2021-04-14 09:00:00|16894|16870|16878.9|16867.9|16894|16875.9|16878.9|16866.9|247
1618391100000|2021-04-14 09:05:00|16879.9|16868.9|16883.9|16871.9|16883.9|16871.9|16875.9|16864.9|128
1618391400000|2021-04-14 09:10:00|16882.9|16870.9|16884.9|16872.9|16885.9|16874.9|16880.9|16869.9|206
1618391700000|2021-04-14 09:15:00|16885.9|16873.9|16884.9|16873.9|16886.9|16874.9|16880.9|16868.9|160
1618392000000|2021-04-14 09:20:00|16885.9|16874.9|16879.9|16867.9|16889.9|16877.9|16878.9|16866.9|503
1618392300000|2021-04-14 09:25:00|16878.9|16868.9|16873.9|16862.9|16881.9|16869.9|16871.9|16860.9|122
1618392600000|2021-04-14 09:30:00|16874.9|16863.9|16875.9|16864.9|16878.9|16867.9|16874.9|16863.9|145
1618392900000|2021-04-14 09:35:00|16874.9|16863.9|16882.9|16871.9|16885.9|16873.9|16874.9|16862.9|300
1618393200000|2021-04-14 09:40:00|16881.9|16870.9|16882.9|16871.9|16884.9|16873.9|16880.9|16869.9|190
1618393500000|2021-04-14 09:45:00|16883.9|16870.9|16880.9|16869.9|16883.9|16872.9|16879.9|16868.9|145
1618393800000|2021-04-14 09:50:00|16881.9|16870.9|16881.9|16870.9|16881.9|16870.9|16878.9|16866.9|174
1618394100000|2021-04-14 09:55:00|16880.9|16869.9|16875.9|16863.9|16881.9|16870.9|16874.9|16861.9|199
1618394400000|2021-04-14 10:00:00|16874.9|16862.9|16875.9|16863.9|16876.9|16864.9|16872.9|16860.9|60
1618394700000|2021-04-14 10:05:00|16876.9|16862.9|16875.9|16863.9|16876.9|16864.9|16871.9|16859.9|53
1618395000000|2021-04-14 10:10:00|16874.9|16862.9|16877.9|16866.9|16878.9|16867.9|16872.9|16861.9|86
1618395300000|2021-04-14 10:15:00|16876.9|16865.9|16880.9|16868.9|16882.9|16871.9|16876.9|16865.9|43
1618395600000|2021-04-14 10:20:00|16881.9|16869.9|16881.9|16870.9|16882.9|16870.9|16880.9|16868.9|3
1618395900000|2021-04-14 10:25:00|16882.9|16869.9|16878.9|16866.9|16882.9|16870.9|16878.9|16866.9|23
1618396200000|2021-04-14 10:30:00|16877.9|16867.9|16879.9|16868.9|16881.9|16869.9|16877.9|16866.9|58
1618396500000|2021-04-14 10:35:00|16878.9|16867.9|16883.9|16871.9|16883.9|16872.9|16878.9|16867.9|38
1618396800000|2021-04-14 10:40:00|16884.9|16872.9|16886.9|16874.9|16886.9|16874.9|16884.9|16872.9|51
1618397100000|2021-04-14 10:45:00|16885.9|16873.9|16881.9|16870.9|16885.9|16873.9|16880.9|16869.9|53
1618397400000|2021-04-14 10:50:00|16880.9|16869.9|16881.9|16869.9|16881.9|16870.9|16878.9|16867.9|29
1618397700000|2021-04-14 10:55:00|16880.9|16870.9|16879.9|16868.9|16881.9|16870.9|16877.9|16866.9|30
1618398000000|2021-04-14 11:00:00|16880.9|16867.9|16878.9|16867.9|16881.9|16870.9|16878.9|16866.9|104
1618398300000|2021-04-14 11:05:00|16877.9|16866.9|16878.9|16866.9|16879.9|16868.9|16877.9|16866.9|36
1618398600000|2021-04-14 11:10:00|16877.9|16867.9|16879.9|16867.9|16879.9|16868.9|16877.9|16866.9|15
1618398900000|2021-04-14 11:15:00|16878.9|16868.9|16881.9|16870.9|16882.9|16871.9|16878.9|16867.9|63
1618399200000|2021-04-14 11:20:00|16882.9|16871.9|16882.9|16870.9|16883.9|16872.9|16880.9|16869.9|20
1618399500000|2021-04-14 11:25:00|16883.9|16871.9|16882.9|16870.9|16883.9|16872.9|16881.9|16870.9|18
1618399800000|2021-04-14 11:30:00|16881.9|16871.9|16880.9|16869.9|16881.9|16871.9|16878.9|16866.9|20
1618400100000|2021-04-14 11:35:00|16881.9|16868.9|16882.9|16870.9|16884.9|16873.9|16880.9|16868.9|125
1618400400000|2021-04-14 11:40:00|16881.9|16869.9|16883.9|16871.9|16884.9|16873.9|16881.9|16869.9|25
1618400700000|2021-04-14 11:45:00|16884.9|16872.9|16885.9|16873.9|16886.9|16874.9|16882.9|16871.9|113
1618401000000|2021-04-14 11:50:00|16884.9|16872.9|16884.9|16873.9|16886.9|16875.9|16884.9|16872.9|22
1618401300000|2021-04-14 11:55:00|16883.9|16872.9|16884.9|16872.9|16884.9|16873.9|16883.9|16872.9|26
1618401600000|2021-04-14 12:00:00|16883.9|16873.9|16881.9|16870.9|16883.9|16873.9|16879.9|16867.9|143
1618401900000|2021-04-14 12:05:00|16882.9|16869.9|16880.9|16869.9|16884.9|16873.9|16880.9|16869.9|142
1618402200000|2021-04-14 12:10:00|16879.9|16868.9|16883.9|16871.9|16884.9|16873.9|16879.9|16868.9|34
1618402500000|2021-04-14 12:15:00|16882.9|16872.9|16880.9|16868.9|16884.9|16873.9|16879.9|16868.9|120
1618402800000|2021-04-14 12:20:00|16879.9|16869.9|16879.9|16867.9|16882.9|16870.9|16878.9|16867.9|253
1618403100000|2021-04-14 12:25:00|16878.9|16866.9|16879.9|16868.9|16879.9|16868.9|16877.9|16865.9|11
1618403400000|2021-04-14 12:30:00|16878.9|16867.9|16880.9|16868.9|16880.9|16869.9|16877.9|16866.9|46
1618403700000|2021-04-14 12:35:00|16881.9|16869.9|16879.9|16867.9|16882.9|16871.9|16878.9|16867.9|36
1618404000000|2021-04-14 12:40:00|16880.9|16868.9|16879.9|16867.9|16881.9|16870.9|16878.9|16867.9|19
1618404300000|2021-04-14 12:45:00|16878.9|16868.9|16874.9|16862.9|16878.9|16868.9|16869.9|16857.9|222
1618404600000|2021-04-14 12:50:00|16873.9|16861.9|16871.9|16859.9|16874.9|16861.9|16868.9|16857.9|133
1618404900000|2021-04-14 12:55:00|16870.9|16860.9|16869.9|16857.9|16872.9|16861.9|16861.9|16849.9|203
1618405200000|2021-04-14 13:00:00|16868.9|16858.9|16876.9|16864.9|16876.9|16865.9|16868.9|16856.9|91
1618405500000|2021-04-14 13:05:00|16875.9|16863.9|16871.9|16859.9|16876.9|16865.9|16870.9|16859.9|56
1618405800000|2021-04-14 13:10:00|16870.9|16858.9|16864.9|16852.9|16871.9|16859.9|16864.9|16852.9|193
1618406100000|2021-04-14 13:15:00|16865.9|16853.9|16862.9|16851.9|16865.9|16853.9|16855.9|16844.9|208
1618406400000|2021-04-14 13:20:00|16861.9|16850.9|16863.9|16851.9|16864.9|16853.9|16861.9|16849.9|25
1618406700000|2021-04-14 13:25:00|16864.9|16852.9|16867.9|16856.9|16867.9|16856.9|16864.9|16852.9|91
1618407000000|2021-04-14 13:30:00|16868.9|16857.9|16870.9|16858.9|16874.9|16862.9|16864.9|16852.9|496
1618407300000|2021-04-14 13:35:00|16869.9|16857.9|16877.9|16865.9|16879.9|16868.9|16869.9|16857.9|177
1618407600000|2021-04-14 13:40:00|16876.9|16866.9|16875.9|16864.9|16883.9|16872.9|16872.9|16861.9|429
1618407900000|2021-04-14 13:45:00|16874.9|16863.9|16870.9|16858.9|16876.9|16865.9|16870.9|16858.9|122
1618408200000|2021-04-14 13:50:00|16869.9|16857.9|16863.9|16851.9|16871.9|16859.9|16861.9|16849.9|432
1618408500000|2021-04-14 13:55:00|16862.9|16850.9|16862.9|16851.9|16866.9|16855.9|16857.9|16845.9|390
1618408800000|2021-04-14 14:00:00|16863.9|16852.9|16856.9|16845.9|16864.9|16853.9|16853.9|16842.9|411
1618409100000|2021-04-14 14:05:00|16857.9|16844.9|16870.9|16858.9|16870.9|16859.9|16857.9|16844.9|347
1618409400000|2021-04-14 14:10:00|16872.9|16859.9|16867.9|16855.9|16873.9|16861.9|16865.9|16853.9|68
1618409700000|2021-04-14 14:15:00|16866.9|16854.9|16865.9|16854.9|16868.9|16856.9|16863.9|16851.9|48
1618410000000|2021-04-14 14:20:00|16866.9|16853.9|16857.9|16846.9|16866.9|16854.9|16854.9|16843.9|93
1618410300000|2021-04-14 14:25:00|16858.9|16845.9|16857.9|16845.9|16861.9|16850.9|16856.9|16845.9|285
1618410600000|2021-04-14 14:30:00|16858.9|16846.9|16873.9|16861.9|16875.9|16864.9|16858.9|16846.9|397
1618410900000|2021-04-14 14:35:00|16872.9|16862.9|16866.9|16854.9|16874.9|16862.9|16866.9|16854.9|122
1618411200000|2021-04-14 14:40:00|16865.9|16853.9|16872.9|16861.9|16874.9|16862.9|16863.9|16851.9|135
1618411500000|2021-04-14 14:45:00|16873.9|16862.9|16874.9|16863.9|16875.9|16864.9|16871.9|16859.9|75
1618411800000|2021-04-14 14:50:00|16873.9|16862.9|16872.9|16861.9|16876.9|16865.9|16871.9|16860.9|219
1618412100000|2021-04-14 14:55:00|16873.9|16862.9|16871.9|16860.9|16874.9|16863.9|16870.9|16859.9|121
1618412400000|2021-04-14 15:00:00|16872.9|16861.9|16866.9|16854.9|16875.9|16864.9|16864.9|16853.9|310
1618412700000|2021-04-14 15:05:00|16867.9|16855.9|16866.9|16854.9|16870.9|16858.9|16865.9|16853.9|127
1618413000000|2021-04-14 15:10:00|16865.9|16855.9|16869.9|16858.9|16869.9|16858.9|16863.9|16852.9|122
1618413300000|2021-04-14 15:15:00|16868.9|16857.9|16865.9|16854.9|16870.9|16859.9|16865.9|16854.9|186
1618413600000|2021-04-14 15:20:00|16864.9|16853.9|16857.9|16845.9|16869.9|16858.9|16856.9|16845.9|637
1618413900000|2021-04-14 15:25:00|16856.9|16846.9|16866.9|16855.9|16866.9|16855.9|16856.9|16844.9|199
1618414200000|2021-04-14 15:30:00|16867.9|16856.9|16872.9|16861.9|16872.9|16861.9|16867.9|16855.9|445
1618414500000|2021-04-14 15:35:00|16871.9|16860.9|16868.9|16857.9|16873.9|16862.9|16867.9|16856.9|119
1618414800000|2021-04-14 15:40:00|16869.9|16856.9|16869.9|16858.9|16870.9|16859.9|16865.9|16854.9|54
1618415100000|2021-04-14 15:45:00|16868.9|16857.9|16870.9|16859.9|16871.9|16860.9|16868.9|16857.9|41
1618415400000|2021-04-14 15:50:00|16871.9|16860.9|16871.9|16859.9|16872.9|16861.9|16870.9|16858.9|24
1618415700000|2021-04-14 15:55:00|16870.9|16860.9|16873.9|16862.9|16873.9|16862.9|16870.9|16859.9|48
1618416000000|2021-04-14 16:00:00|16874.9|16861.9|16869.9|16858.9|16876.9|16864.9|16869.9|16858.9|161
1618416300000|2021-04-14 16:05:00|16868.9|16857.9|16866.9|16855.9|16870.9|16858.9|16865.9|16854.9|77
1618416600000|2021-04-14 16:10:00|16865.9|16854.9|16861.9|16850.9|16869.9|16858.9|16860.9|16849.9|92
1618416900000|2021-04-14 16:15:00|16860.9|16849.9|16870.9|16858.9|16870.9|16859.9|16860.9|16849.9|88
1618417200000|2021-04-14 16:20:00|16869.9|16857.9|16869.9|16857.9|16871.9|16859.9|16867.9|16856.9|102
1618417500000|2021-04-14 16:25:00|16870.9|16858.9|16871.9|16859.9|16873.9|16862.9|16868.9|16857.9|84
1618417800000|2021-04-14 16:30:00|16870.9|16858.9|16868.9|16856.9|16872.9|16861.9|16867.9|16855.9|63
1618418100000|2021-04-14 16:35:00|16867.9|16855.9|16870.9|16859.9|16871.9|16860.9|16867.9|16855.9|37
1618418400000|2021-04-14 16:40:00|16871.9|16860.9|16873.9|16861.9|16874.9|16862.9|16871.9|16859.9|53
1618418700000|2021-04-14 16:45:00|16872.9|16860.9|16872.9|16861.9|16873.9|16862.9|16870.9|16859.9|81
1618419000000|2021-04-14 16:50:00|16873.9|16862.9|16872.9|16860.9|16874.9|16862.9|16871.9|16860.9|84
1618419300000|2021-04-14 16:55:00|16873.9|16861.9|16877.9|16866.9|16877.9|16866.9|16872.9|16861.9|103
1618419600000|2021-04-14 17:00:00|16876.9|16865.9|16867.9|16856.9|16877.9|16866.9|16867.9|16855.9|81
1618419900000|2021-04-14 17:05:00|16868.9|16857.9|16869.9|16857.9|16870.9|16859.9|16868.9|16856.9|32
1618420200000|2021-04-14 17:10:00|16868.9|16858.9|16871.9|16859.9|16872.9|16861.9|16868.9|16857.9|30
1618420500000|2021-04-14 17:15:00|16870.9|16860.9|16871.9|16859.9|16873.9|16862.9|16870.9|16858.9|48
1618420800000|2021-04-14 17:20:00|16870.9|16860.9|16872.9|16860.9|16873.9|16862.9|16869.9|16858.9|54
1618421100000|2021-04-14 17:25:00|16871.9|16861.9|16870.9|16858.9|16871.9|16861.9|16869.9|16857.9|25
1618421400000|2021-04-14 17:30:00|16869.9|16857.9|16862.9|16851.9|16869.9|16858.9|16861.9|16850.9|83
1618421700000|2021-04-14 17:35:00|16861.9|16850.9|16861.9|16850.9|16864.9|16852.9|16861.9|16849.9|24
1618422000000|2021-04-14 17:40:00|16862.9|16849.9|16862.9|16850.9|16862.9|16851.9|16858.9|16847.9|44
1618422300000|2021-04-14 17:45:00|16861.9|16849.9|16867.9|16855.9|16868.9|16857.9|16861.9|16849.9|21
1618422600000|2021-04-14 17:50:00|16868.9|16856.9|16866.9|16854.9|16868.9|16857.9|16863.9|16852.9|20
1618422900000|2021-04-14 17:55:00|16867.9|16855.9|16851.9|16839.9|16868.9|16856.9|16841.9|16829.9|294
1618423200000|2021-04-14 18:00:00|16850.9|16838.9|16851.9|16839.9|16852.9|16840.9|16843.9|16831.9|169
1618423500000|2021-04-14 18:05:00|16850.9|16838.9|16831.9|16819.9|16850.9|16838.9|16826.9|16815.9|363
1618423800000|2021-04-14 18:10:00|16830.9|16820.9|16845.9|16833.9|16845.9|16834.9|16829.9|16817.9|79
1618424100000|2021-04-14 18:15:00|16844.9|16832.9|16849.9|16836.9|16849.9|16837.9|16841.9|16829.9|69
1618424400000|2021-04-14 18:20:00|16848.9|16835.9|16857.9|16846.9|16857.9|16846.9|16847.9|16835.9|32
1618424700000|2021-04-14 18:25:00|16858.9|16845.9|16860.9|16848.9|16862.9|16850.9|16855.9|16844.9|179
1618425000000|2021-04-14 18:30:00|16861.9|16849.9|16860.9|16848.9|16865.9|16853.9|16857.9|16846.9|151
1618425300000|2021-04-14 18:35:00|16861.9|16849.9|16860.9|16848.9|16863.9|16852.9|16857.9|16845.9|62
1618425600000|2021-04-14 18:40:00|16861.9|16849.9|16858.9|16848.9|16864.9|16853.9|16858.9|16847.9|153
1618425900000|2021-04-14 18:45:00|16858.4|16848.4|16849.9|16839.9|16859.4|16849.4|16849.4|16839.4|42
1618426200000|2021-04-14 18:50:00|16850.4|16840.4|16837.4|16827.4|16850.9|16840.9|16836.4|16826.4|76
1618426500000|2021-04-14 18:55:00|16836.9|16826.9|16832.9|16822.9|16841.4|16831.4|16828.9|16818.9|127
1618426800000|2021-04-14 19:00:00|16832.4|16822.4|16836.9|16826.9|16837.4|16827.4|16823.4|16813.4|140
1618427100000|2021-04-14 19:05:00|16836.4|16826.4|16830.9|16820.9|16842.4|16832.4|16828.4|16818.4|89
1618427400000|2021-04-14 19:10:00|16831.4|16821.4|16836.9|16826.9|16837.4|16827.4|16827.9|16817.9|62
1618427700000|2021-04-14 19:15:00|16836.4|16826.4|16836.9|16826.9|16840.4|16830.4|16835.4|16825.4|85
1618428000000|2021-04-14 19:20:00|16836.4|16826.4|16838.9|16828.9|16839.4|16829.4|16830.4|16820.4|39
1618428300000|2021-04-14 19:25:00|16839.4|16829.4|16842.9|16832.9|16842.9|16832.9|16837.4|16827.4|27
1618428600000|2021-04-14 19:30:00|16842.4|16832.4|16835.9|16825.9|16845.9|16835.9|16835.4|16825.4|79
1618428900000|2021-04-14 19:35:00|16837.4|16827.4|16832.9|16822.9|16837.9|16827.9|16830.9|16820.9|41
1618429200000|2021-04-14 19:40:00|16833.4|16823.4|16830.4|16820.4|16833.9|16823.9|16827.9|16817.9|27
1618429500000|2021-04-14 19:45:00|16830.9|16820.9|16828.9|16818.9|16833.9|16823.9|16826.9|16816.9|49
1618429800000|2021-04-14 19:50:00|16829.9|16819.9|16828.9|16818.9|16836.9|16826.9|16828.4|16818.4|68
1618430100000|2021-04-14 19:55:00|16828.4|16818.4|16840.9|16830.9|16840.9|16830.9|16826.9|16816.9|193
1618430400000|2021-04-14 20:00:00|16840.4|16830.4|16843.9|16833.9|16848.9|16838.9|16840.4|16830.4|23
1618430700000|2021-04-14 20:05:00|16844.4|16834.4|16844.9|16834.9|16845.9|16835.9|16844.4|16834.4|5
1618431000000|2021-04-14 20:10:00|16846.9|16836.9|16847.9|16837.9|16847.9|16837.9|16844.4|16834.4|40
1618431300000|2021-04-14 20:15:00|16848.4|16838.4|16848.4|16838.4|16848.4|16838.4|16848.4|16838.4|2
1618431600000|2021-04-14 20:20:00|16847.9|16837.9|16846.9|16836.9|16847.9|16837.9|16846.9|16836.9|3
1618431900000|2021-04-14 20:25:00|16847.4|16837.4|16846.9|16836.9|16848.4|16838.4|16846.9|16836.9|10
1618432200000|2021-04-14 20:30:00|16847.4|16837.4|16847.4|16837.4|16848.4|16838.4|16845.4|16835.4|12
1618432500000|2021-04-14 20:35:00|16846.9|16836.9|16848.9|16838.9|16848.9|16838.9|16846.9|16836.9|2
1618432800000|2021-04-14 20:40:00|16847.4|16837.4|16844.9|16834.9|16847.4|16837.4|16843.4|16833.4|31
1618433100000|2021-04-14 20:45:00|16845.4|16835.4|16850.9|16840.9|16850.9|16840.9|16845.4|16835.4|26
1618433400000|2021-04-14 20:50:00|16850.4|16840.4|16849.9|16839.9|16850.4|16840.4|16849.4|16839.4|10
1618433700000|2021-04-14 20:55:00|16850.4|16840.4|16855.4|16845.4|16855.4|16845.4|16849.4|16839.4|15
1618434000000|2021-04-14 21:00:00|16854.9|16844.9|16854.9|16844.9|16854.9|16844.9|16854.9|16844.9|0
1618434300000|2021-04-14 21:05:00|16854.4|16844.4|16852.4|16842.4|16854.4|16844.4|16852.4|16842.4|3
1618434600000|2021-04-14 21:10:00|16852.9|16842.9|16848.4|16838.4|16853.9|16843.9|16847.4|16837.4|34
1618434900000|2021-04-14 21:15:00|16852.8|16828.8|16851.8|16827.8|16853.1|16829.1|16851.8|16827.8|0
1618435200000|2021-04-14 21:20:00|16852.1|16828.1|16851.5|16827.5|16852.1|16828.1|16851.5|16827.5|0
1618435500000|2021-04-14 21:25:00|16852.8|16828.8|16852.7|16828.7|16853.2|16829.2|16852.7|16828.7|0
1618435800000|2021-04-14 21:30:00|16852.5|16828.5|16852|16828|16852.5|16828.5|16852|16828|0
1618436100000|2021-04-14 21:35:00|16851.9|16827.9|16852|16828|16852|16828|16851.9|16827.9|0
1618436400000|2021-04-14 21:40:00|16851.3|16827.3|16852.2|16828.2|16852.2|16828.2|16851.3|16827.3|0
1618436700000|2021-04-14 21:45:00|16852.3|16828.3|16853.5|16829.5|16853.5|16829.5|16852.3|16828.3|0
1618437000000|2021-04-14 21:50:00|16865.1|16841.1|16864.3|16840.3|16865.1|16841.1|16864|16840|0
1618437300000|2021-04-14 21:55:00|16864.2|16840.2|16866.3|16842.3|16867.1|16843.1|16864.2|16840.2|0
1618437600000|2021-04-14 22:00:00|16866.2|16842.2|16868.1|16844.1|16869.6|16845.6|16862|16838|0
1618437900000|2021-04-14 22:05:00|16868.9|16844.9|16870.4|16846.4|16872.7|16848.7|16868.1|16844.1|0
1618438200000|2021-04-14 22:10:00|16871.2|16847.2|16872.7|16848.7|16873.5|16849.5|16871.2|16847.2|0
1618438500000|2021-04-14 22:15:00|16873.5|16849.5|16872.7|16848.7|16873.5|16849.5|16871.9|16847.9|0
1618438800000|2021-04-14 22:20:00|16873.1|16849.1|16872.7|16848.7|16873.5|16849.5|16871.2|16847.2|0
1618439100000|2021-04-14 22:25:00|16873.1|16849.1|16873.5|16849.5|16873.5|16849.5|16872.7|16848.7|0
1618439400000|2021-04-14 22:30:00|16874.2|16850.2|16874.2|16850.2|16874.2|16850.2|16873.5|16849.5|0
1618439700000|2021-04-14 22:35:00|16873.5|16849.5|16872.7|16848.7|16874.2|16850.2|16872.7|16848.7|0
1618440000000|2021-04-14 22:40:00|16872.3|16848.3|16870.8|16846.8|16873.1|16849.1|16868.5|16844.5|0
1618440300000|2021-04-14 22:45:00|16870|16846|16872|16848|16872|16848|16869.2|16845.2|0
1618440600000|2021-04-14 22:50:00|16871.2|16847.2|16869.7|16845.7|16872|16848|16866.6|16842.6|0
1618440900000|2021-04-14 22:55:00|16868.9|16844.9|16871.2|16847.2|16871.2|16847.2|16868.9|16844.9|0
1618441200000|2021-04-14 23:00:00|16872|16848|16872.1|16848.1|16872.8|16848.8|16869.7|16845.7|0
1618441500000|2021-04-14 23:05:00|16871.3|16847.3|16871.3|16847.3|16872.9|16848.9|16871.3|16847.3|0
1618441800000|2021-04-14 23:10:00|16871.7|16847.7|16871.3|16847.3|16872.1|16848.1|16870.6|16846.6|0
1618442100000|2021-04-14 23:15:00|16870.9|16846.9|16870.6|16846.6|16871.4|16847.4|16870.6|16846.6|0
1618442400000|2021-04-14 23:20:00|16869.9|16845.9|16869.1|16845.1|16870.6|16846.6|16869.1|16845.1|0
1618442700000|2021-04-14 23:25:00|16868.3|16844.3|16870.6|16846.6|16871.4|16847.4|16868.3|16844.3|0
1618443000000|2021-04-14 23:30:00|16870.2|16846.2|16867.6|16843.6|16870.6|16846.6|16867.6|16843.6|0
1618443300000|2021-04-14 23:35:00|16868.3|16844.3|16864.5|16840.5|16868.3|16844.3|16863.7|16839.7|0
1618443600000|2021-04-14 23:40:00|16865.3|16841.3|16866|16842|16866.8|16842.8|16864.5|16840.5|0
1618443900000|2021-04-14 23:45:00|16865.3|16841.3|16862.6|16838.6|16866|16842|16861.9|16837.9|0
1618444200000|2021-04-14 23:50:00|16863.4|16839.4|16865.1|16841.1|16865.9|16841.9|16861.9|16837.9|0
1618444500000|2021-04-14 23:55:00|16864.4|16840.4|16866.8|16842.8|16866.8|16842.8|16864.4|16840.4|0
1618444800000|2021-04-15 00:00:00|16867.5|16843.5|16871.4|16847.4|16874.4|16850.4|16866|16842|0
1618445100000|2021-04-15 00:05:00|16872.2|16848.2|16876.1|16852.1|16876.1|16852.1|16870.6|16846.6|0
1618445400000|2021-04-15 00:10:00|16876.9|16852.9|16874.7|16850.7|16876.9|16852.9|16873.1|16849.1|0
1618445700000|2021-04-15 00:15:00|16875.4|16851.4|16863.8|16839.8|16877.7|16853.7|16863.8|16839.8|0
1618446000000|2021-04-15 00:20:00|16864.2|16840.2|16860.5|16836.5|16864.2|16840.2|16860.1|16836.1|0
1618446300000|2021-04-15 00:25:00|16860.9|16836.9|16859.8|16835.8|16863.4|16839.4|16859.4|16835.4|0
1618446600000|2021-04-15 00:30:00|16859.7|16835.7|16861.8|16837.8|16863.2|16839.2|16859.3|16835.3|0
1618446900000|2021-04-15 00:35:00|16860.7|16836.7|16866.9|16842.9|16867.3|16843.3|16860.3|16836.3|0
1618447200000|2021-04-15 00:40:00|16866.7|16842.7|16866.9|16842.9|16867.7|16843.7|16863.6|16839.6|0
1618447500000|2021-04-15 00:45:00|16867.3|16843.3|16873.1|16849.1|16873.1|16849.1|16865.7|16841.7|0
1618447800000|2021-04-15 00:50:00|16873.5|16849.5|16870.9|16846.9|16880.5|16856.5|16869.8|16845.8|0
1618448100000|2021-04-15 00:55:00|16870.6|16846.6|16873.1|16849.1|16873.1|16849.1|16869.8|16845.8|0
1618448400000|2021-04-15 01:00:00|16865.9|16855.9|16870.9|16860.9|16888.9|16878.9|16862.9|16852.9|1820
1618448700000|2021-04-15 01:05:00|16871.9|16861.9|16845.9|16835.9|16873.9|16863.9|16841.9|16831.9|1251
1618449000000|2021-04-15 01:10:00|16843.9|16833.9|16856.9|16846.9|16858.9|16848.9|16840.9|16830.9|597
1618449300000|2021-04-15 01:15:00|16855.9|16845.9|16856.9|16846.9|16877.9|16867.9|16841.9|16831.9|2030
1618449600000|2021-04-15 01:20:00|16857.9|16847.9|16818.9|16808.9|16870.9|16860.9|16815.9|16805.9|2250
1618449900000|2021-04-15 01:25:00|16821.9|16811.9|16790.9|16780.9|16834.9|16824.9|16790.9|16780.9|2996
1618450200000|2021-04-15 01:30:00|16782.9|16772.9|16801.9|16791.9|16818.9|16808.9|16736.9|16726.9|14936
1618450500000|2021-04-15 01:35:00|16800.9|16790.9|16741.9|16731.9|16818.9|16808.9|16740.9|16730.9|7741
1618450800000|2021-04-15 01:40:00|16740.9|16730.9|16649.9|16639.9|16740.9|16730.9|16649.9|16639.9|9409
1618451100000|2021-04-15 01:45:00|16645.9|16635.9|16680.9|16670.9|16692.9|16682.9|16605.9|16595.9|10495
1618451400000|2021-04-15 01:50:00|16682.9|16672.9|16627.9|16617.9|16686.9|16676.9|16624.9|16614.9|6750
1618451700000|2021-04-15 01:55:00|16628.9|16618.9|16635.9|16625.9|16640.9|16630.9|16601.9|16591.9|7900
1618452000000|2021-04-15 02:00:00|16637.9|16627.9|16590.9|16580.9|16637.9|16627.9|16582.9|16572.9|8538
1618452300000|2021-04-15 02:05:00|16589.9|16579.9|16624.9|16614.9|16624.9|16614.9|16583.9|16573.9|6930
1618452600000|2021-04-15 02:10:00|16623.9|16613.9|16630.9|16620.9|16642.9|16632.9|16618.9|16608.9|4101
1618452900000|2021-04-15 02:15:00|16629.9|16619.9|16595.9|16585.9|16634.9|16624.9|16593.9|16583.9|4746
1618453200000|2021-04-15 02:20:00|16594.9|16584.9|16604.9|16594.9|16620.9|16610.9|16590.9|16580.9|3552
1618453500000|2021-04-15 02:25:00|16603.9|16593.9|16576.9|16566.9|16614.9|16604.9|16569.9|16559.9|5507
1618453800000|2021-04-15 02:30:00|16574.9|16564.9|16546.9|16536.9|16574.9|16564.9|16543.9|16533.9|5028
1618454100000|2021-04-15 02:35:00|16545.9|16535.9|16556.9|16546.9|16582.9|16572.9|16540.9|16530.9|4136
1618454400000|2021-04-15 02:40:00|16557.9|16547.9|16576.9|16566.9|16579.9|16569.9|16546.9|16536.9|3299
1618454700000|2021-04-15 02:45:00|16574.9|16564.9|16556.9|16546.9|16575.9|16565.9|16550.9|16540.9|2625
1618455000000|2021-04-15 02:50:00|16555.9|16545.9|16540.9|16530.9|16557.9|16547.9|16536.9|16526.9|2696
1618455300000|2021-04-15 02:55:00|16538.9|16528.9|16515.9|16505.9|16558.9|16548.9|16515.9|16505.9|5856
1618455600000|2021-04-15 03:00:00|16516.9|16506.9|16520.9|16510.9|16522.9|16512.9|16503.9|16493.9|4580
1618455900000|2021-04-15 03:05:00|16521.9|16511.9|16519.9|16509.9|16537.9|16527.9|16506.9|16496.9|4690
1618456200000|2021-04-15 03:10:00|16518.9|16508.9|16481.9|16471.9|16518.9|16508.9|16481.9|16471.9|5286
1618456500000|2021-04-15 03:15:00|16482.9|16472.9|16485.9|16475.9|16487.9|16477.9|16462.9|16452.9|4792
1618456800000|2021-04-15 03:20:00|16486.9|16476.9|16483.9|16473.9|16493.9|16483.9|16472.9|16462.9|4637
1618457100000|2021-04-15 03:25:00|16481.9|16471.9|16473.9|16463.9|16484.9|16474.9|16470.9|16460.9|3351
1618457400000|2021-04-15 03:30:00|16472.9|16462.9|16466.9|16456.9|16477.9|16467.9|16464.9|16454.9|1145
1618457700000|2021-04-15 03:35:00|16467.9|16457.9|16465.9|16455.9|16467.9|16457.9|16457.9|16447.9|1391
1618458000000|2021-04-15 03:40:00|16464.9|16454.9|16462.9|16452.9|16466.9|16456.9|16460.9|16450.9|471
1618458300000|2021-04-15 03:45:00|16461.9|16451.9|16471.9|16461.9|16471.9|16461.9|16457.9|16447.9|620
1618458600000|2021-04-15 03:50:00|16472.9|16462.9|16475.9|16465.9|16477.9|16467.9|16463.9|16453.9|685
1618458900000|2021-04-15 03:55:00|16476.9|16466.9|16484.9|16474.9|16485.9|16475.9|16475.9|16465.9|954
1618459200000|2021-04-15 04:00:00|16483.9|16473.9|16482.9|16472.9|16486.9|16476.9|16475.9|16465.9|680
1618459500000|2021-04-15 04:05:00|16479.9|16469.9|16482.9|16472.9|16482.9|16472.9|16472.9|16462.9|467
1618459800000|2021-04-15 04:10:00|16481.9|16471.9|16485.9|16475.9|16487.9|16477.9|16478.9|16468.9|319
1618460100000|2021-04-15 04:15:00|16486.9|16476.9|16485.9|16475.9|16488.9|16478.9|16483.9|16473.9|128
1618460400000|2021-04-15 04:20:00|16487.9|16477.9|16484.9|16474.9|16488.9|16478.9|16484.9|16474.9|177
1618460700000|2021-04-15 04:25:00|16485.9|16475.9|16493.9|16483.9|16494.9|16484.9|16485.9|16475.9|383
1618461000000|2021-04-15 04:30:00|16492.9|16482.9|16495.9|16485.9|16495.9|16485.9|16489.9|16479.9|435
1618461300000|2021-04-15 04:35:00|16494.9|16484.9|16496.9|16486.9|16498.9|16488.9|16491.9|16481.9|187
1618461600000|2021-04-15 04:40:00|16494.9|16484.9|16491.9|16481.9|16497.9|16487.9|16488.9|16478.9|316
1618461900000|2021-04-15 04:45:00|16492.9|16482.9|16486.9|16476.9|16493.9|16483.9|16485.9|16475.9|313
1618462200000|2021-04-15 04:50:00|16487.9|16477.9|16488.9|16478.9|16489.9|16479.9|16485.9|16475.9|146
1618462500000|2021-04-15 04:55:00|16489.9|16479.9|16488.9|16478.9|16495.9|16485.9|16488.9|16478.9|622
1618462800000|2021-04-15 05:00:00|16489.9|16479.9|16522.9|16512.9|16542.9|16532.9|16487.9|16477.9|5985
1618463100000|2021-04-15 05:05:00|16520.9|16510.9|16531.9|16521.9|16553.9|16543.9|16511.9|16501.9|3511
1618463400000|2021-04-15 05:10:00|16532.9|16522.9|16533.9|16523.9|16552.9|16542.9|16527.9|16517.9|2138
1618463700000|2021-04-15 05:15:00|16532.9|16522.9|16527.9|16517.9|16553.9|16543.9|16523.9|16513.9|2349
1618464000000|2021-04-15 05:20:00|16524.9|16514.9|16521.9|16511.9|16525.9|16515.9|16506.9|16496.9|1830
1618464300000|2021-04-15 05:25:00|16520.9|16510.9|16549.9|16539.9|16553.9|16543.9|16517.9|16507.9|2188
1618464600000|2021-04-15 05:30:00|16550.9|16540.9|16538.9|16528.9|16558.9|16548.9|16533.9|16523.9|2803
1618464900000|2021-04-15 05:35:00|16535.9|16525.9|16539.9|16529.9|16563.9|16553.9|16532.9|16522.9|2736
1618465200000|2021-04-15 05:40:00|16537.9|16527.9|16563.9|16553.9|16563.9|16553.9|16534.9|16524.9|1716
1618465500000|2021-04-15 05:45:00|16564.9|16554.9|16600.9|16590.9|16603.9|16593.9|16562.9|16552.9|3227
1618465800000|2021-04-15 05:50:00|16601.9|16591.9|16586.9|16576.9|16614.9|16604.9|16582.9|16572.9|2594
1618466100000|2021-04-15 05:55:00|16585.9|16575.9|16601.9|16591.9|16601.9|16591.9|16572.9|16562.9|1838
1618466400000|2021-04-15 06:00:00|16599.9|16589.9|16581.9|16571.9|16601.9|16591.9|16571.9|16561.9|1749
1618466700000|2021-04-15 06:05:00|16580.9|16570.9|16577.9|16567.9|16580.9|16570.9|16563.9|16553.9|1824
1618467000000|2021-04-15 06:10:00|16578.9|16568.9|16603.9|16593.9|16604.9|16594.9|16578.9|16568.9|1376
1618467300000|2021-04-15 06:15:00|16602.9|16592.9|16624.9|16614.9|16625.9|16615.9|16602.9|16592.9|1971
1618467600000|2021-04-15 06:20:00|16625.9|16615.9|16648.9|16638.9|16658.9|16648.9|16625.9|16615.9|4037
1618467900000|2021-04-15 06:25:00|16647.9|16637.9|16628.9|16618.9|16650.9|16640.9|16623.9|16613.9|1491
1618468200000|2021-04-15 06:30:00|16625.9|16615.9|16606.9|16596.9|16629.9|16619.9|16593.9|16583.9|1849
1618468500000|2021-04-15 06:35:00|16605.9|16595.9|16653.9|16643.9|16661.9|16651.9|16602.9|16592.9|2829
1618468800000|2021-04-15 06:40:00|16652.9|16642.9|16632.9|16622.9|16654.9|16644.9|16628.9|16618.9|2299
1618469100000|2021-04-15 06:45:00|16633.9|16623.9|16640.9|16630.9|16649.9|16639.9|16633.9|16623.9|2601
1618469400000|2021-04-15 06:50:00|16639.9|16629.9|16662.9|16652.9|16670.9|16660.9|16638.9|16628.9|2344
1618469700000|2021-04-15 06:55:00|16663.9|16653.9|16667.9|16657.9|16680.9|16670.9|16663.9|16653.9|3984
1618470000000|2021-04-15 07:00:00|16669.9|16659.9|16673.9|16662.9|16679.9|16667.9|16663.9|16651.9|1859
1618470300000|2021-04-15 07:05:00|16674.9|16663.9|16685.9|16674.9|16688.9|16677.9|16674.9|16663.9|1005
1618470600000|2021-04-15 07:10:00|16684.9|16673.9|16692.9|16681.9|16693.9|16682.9|16682.9|16670.9|819
1618470900000|2021-04-15 07:15:00|16691.9|16680.9|16686.9|16675.9|16694.9|16683.9|16685.9|16673.9|500
1618471200000|2021-04-15 07:20:00|16685.9|16674.9|16681.9|16669.9|16688.9|16677.9|16679.9|16668.9|574
1618471500000|2021-04-15 07:25:00|16680.9|16670.9|16688.9|16677.9|16692.9|16681.9|16680.9|16670.9|612
1618471800000|2021-04-15 07:30:00|16689.9|16676.9|16696.9|16684.9|16697.9|16686.9|16687.9|16676.9|794
1618472100000|2021-04-15 07:35:00|16695.9|16685.9|16696.9|16685.9|16698.9|16687.9|16692.9|16681.9|567
1618472400000|2021-04-15 07:40:00|16697.9|16686.9|16696.9|16685.9|16703.9|16692.9|16696.9|16684.9|528
1618472700000|2021-04-15 07:45:00|16699.9|16687.9|16696.9|16685.9|16703.9|16692.9|16694.9|16683.9|657
1618473000000|2021-04-15 07:50:00|16697.9|16686.9|16698.9|16687.9|16699.9|16688.9|16695.9|16683.9|378
1618473300000|2021-04-15 07:55:00|16697.9|16686.9|16703.9|16692.9|16704.9|16692.9|16697.9|16686.9|390
1618473600000|2021-04-15 08:00:00|16704.9|16693.9|16704.9|16693.9|16708.9|16696.9|16696.9|16685.9|1291
1618473900000|2021-04-15 08:05:00|16705.9|16692.9|16704.9|16693.9|16707.9|16696.9|16695.9|16684.9|784
1618474200000|2021-04-15 08:10:00|16706.9|16694.9|16709.9|16698.9|16712.9|16701.9|16704.9|16692.9|309
1618474500000|2021-04-15 08:15:00|16710.9|16699.9|16714.9|16703.9|16717.9|16706.9|16710.9|16699.9|565
1618474800000|2021-04-15 08:20:00|16715.9|16704.9|16714.9|16703.9|16718.9|16707.9|16710.9|16699.9|624
1618475100000|2021-04-15 08:25:00|16713.9|16702.9|16706.9|16692.9|16714.9|16703.9|16704.9|16692.9|1326
1618475400000|2021-04-15 08:30:00|16719.3|16695.3|16726.8|16702.8|16727.2|16703.2|16719.3|16695.3|0
1618475700000|2021-04-15 08:35:00|16726.4|16702.4|16730.4|16706.4|16731.3|16707.3|16723.7|16699.7|2141
1618476000000|2021-04-15 08:40:00|16730|16706|16731.2|16707.2|16733.7|16709.7|16728.3|16704.3|0
1618476300000|2021-04-15 08:45:00|16731|16707|16726.8|16702.8|16731.2|16707.2|16726.8|16702.8|0
1618476600000|2021-04-15 08:50:00|16727.2|16703.2|16726.3|16702.3|16729.3|16705.3|16724|16700|0
1618476900000|2021-04-15 08:55:00|16720.6|16696.6|16716|16692|16723.5|16699.5|16716|16692|0
1618477200000|2021-04-15 09:00:00|16713.9|16700.9|16734.9|16723.9|16738.9|16726.9|16710.9|16698.9|545
1618477500000|2021-04-15 09:05:00|16735.9|16722.9|16733.9|16722.9|16738.9|16726.9|16733.9|16721.9|275
1618477800000|2021-04-15 09:10:00|16732.9|16721.9|16735.9|16724.9|16736.9|16725.9|16732.9|16721.9|183
1618478100000|2021-04-15 09:15:00|16736.9|16725.9|16746.9|16734.9|16750.9|16738.9|16736.9|16725.9|961
1618478400000|2021-04-15 09:20:00|16745.9|16733.9|16768.9|16756.9|16768.9|16757.9|16744.9|16732.9|2283
1618478700000|2021-04-15 09:25:00|16767.9|16757.9|16762.9|16750.9|16769.9|16757.9|16758.9|16747.9|986
1618479000000|2021-04-15 09:30:00|16763.9|16749.9|16767.9|16755.9|16770.9|16759.9|16763.9|16749.9|326
1618479300000|2021-04-15 09:35:00|16768.9|16757.9|16761.9|16749.9|16768.9|16757.9|16761.9|16749.9|123
1618479600000|2021-04-15 09:40:00|16760.9|16748.9|16755.9|16744.9|16761.9|16749.9|16753.9|16742.9|244
1618479900000|2021-04-15 09:45:00|16756.9|16745.9|16763.9|16751.9|16764.9|16752.9|16755.9|16744.9|254
1618480200000|2021-04-15 09:50:00|16762.9|16752.9|16769.9|16757.9|16770.9|16758.9|16762.9|16751.9|242
1618480500000|2021-04-15 09:55:00|16770.9|16758.9|16775.9|16763.9|16776.9|16764.9|16767.9|16756.9|1012
1618480800000|2021-04-15 10:00:00|16774.9|16764.9|16768.9|16757.9|16776.9|16765.9|16768.9|16757.9|138
1618481100000|2021-04-15 10:05:00|16767.9|16756.9|16765.9|16753.9|16768.9|16757.9|16763.9|16751.9|253
1618481400000|2021-04-15 10:10:00|16766.9|16754.9|16768.9|16757.9|16771.9|16760.9|16766.9|16754.9|98
1618481700000|2021-04-15 10:15:00|16767.9|16756.9|16765.9|16754.9|16768.9|16756.9|16765.9|16754.9|82
1618482000000|2021-04-15 10:20:00|16764.9|16753.9|16766.9|16755.9|16766.9|16755.9|16761.9|16750.9|92
1618482300000|2021-04-15 10:25:00|16765.9|16754.9|16766.9|16755.9|16767.9|16756.9|16765.9|16753.9|53
1618482600000|2021-04-15 10:30:00|16765.9|16754.9|16775.9|16763.9|16776.9|16764.9|16764.9|16752.9|441
1618482900000|2021-04-15 10:35:00|16774.9|16762.9|16775.9|16763.9|16777.9|16765.9|16774.9|16762.9|191
1618483200000|2021-04-15 10:40:00|16774.9|16761.9|16773.9|16761.9|16774.9|16762.9|16771.9|16759.9|69
1618483500000|2021-04-15 10:45:00|16772.9|16760.9|16774.9|16763.9|16774.9|16763.9|16771.9|16759.9|54
1618483800000|2021-04-15 10:50:00|16775.9|16762.9|16774.9|16763.9|16775.9|16763.9|16773.9|16761.9|21
1618484100000|2021-04-15 10:55:00|16773.9|16762.9|16772.9|16760.9|16773.9|16762.9|16770.9|16759.9|52
1618484400000|2021-04-15 11:00:00|16771.9|16761.9|16771.9|16759.9|16772.9|16761.9|16770.9|16759.9|31
1618484700000|2021-04-15 11:05:00|16770.9|16758.9|16765.9|16753.9|16770.9|16758.9|16764.9|16753.9|109
1618485000000|2021-04-15 11:10:00|16764.9|16752.9|16759.9|16748.9|16764.9|16753.9|16759.9|16748.9|137
1618485300000|2021-04-15 11:15:00|16760.9|16747.9|16765.9|16753.9|16765.9|16753.9|16759.9|16747.9|93
1618485600000|2021-04-15 11:20:00|16764.9|16752.9|16760.9|16749.9|16764.9|16753.9|16760.9|16748.9|84
1618485900000|2021-04-15 11:25:00|16759.9|16748.9|16762.9|16750.9|16762.9|16750.9|16758.9|16747.9|54
1618486200000|2021-04-15 11:30:00|16761.9|16749.9|16760.9|16749.9|16762.9|16750.9|16760.9|16748.9|24
1618486500000|2021-04-15 11:35:00|16759.9|16748.9|16759.9|16747.9|16760.9|16749.9|16758.9|16746.9|51
1618486800000|2021-04-15 11:40:00|16758.9|16748.9|16765.9|16754.9|16766.9|16754.9|16758.9|16747.9|130
1618487100000|2021-04-15 11:45:00|16766.9|16755.9|16768.9|16756.9|16768.9|16756.9|16762.9|16750.9|104
1618487400000|2021-04-15 11:50:00|16767.9|16757.9|16768.9|16757.9|16769.9|16758.9|16762.9|16751.9|74
1618487700000|2021-04-15 11:55:00|16769.9|16758.9|16770.9|16758.9|16770.9|16759.9|16768.9|16757.9|39
1618488000000|2021-04-15 12:00:00|16769.9|16757.9|16769.9|16758.9|16773.9|16761.9|16767.9|16756.9|74
1618488300000|2021-04-15 12:05:00|16768.9|16757.9|16772.9|16761.9|16775.9|16764.9|16768.9|16757.9|82
1618488600000|2021-04-15 12:10:00|16771.9|16760.9|16773.9|16762.9|16775.9|16764.9|16770.9|16759.9|68
1618488900000|2021-04-15 12:15:00|16774.9|16763.9|16779.9|16768.9|16779.9|16768.9|16774.9|16763.9|121
1618489200000|2021-04-15 12:20:00|16780.9|16769.9|16780.9|16769.9|16784.9|16772.9|16778.9|16766.9|115
1618489500000|2021-04-15 12:25:00|16779.9|16768.9|16781.9|16769.9|16782.9|16771.9|16779.9|16767.9|40
1618489800000|2021-04-15 12:30:00|16780.9|16770.9|16793.9|16782.9|16797.9|16786.9|16780.9|16769.9|459
1618490100000|2021-04-15 12:35:00|16792.9|16781.9|16787.9|16775.9|16792.9|16781.9|16786.9|16774.9|112
1618490400000|2021-04-15 12:40:00|16786.9|16776.9|16787.9|16776.9|16789.9|16777.9|16785.9|16774.9|62
1618490700000|2021-04-15 12:45:00|16786.9|16775.9|16786.9|16775.9|16790.9|16779.9|16785.9|16774.9|76
1618491000000|2021-04-15 12:50:00|16785.9|16774.9|16781.9|16769.9|16786.9|16775.9|16779.9|16768.9|105
1618491300000|2021-04-15 12:55:00|16780.9|16768.9|16777.9|16765.9|16781.9|16769.9|16776.9|16764.9|120
1618491600000|2021-04-15 13:00:00|16776.9|16766.9|16763.9|16752.9|16778.9|16767.9|16762.9|16751.9|606
1618491900000|2021-04-15 13:05:00|16764.9|16753.9|16770.9|16759.9|16771.9|16759.9|16762.9|16751.9|317
1618492200000|2021-04-15 13:10:00|16771.9|16760.9|16774.9|16763.9|16776.9|16764.9|16771.9|16759.9|62
1618492500000|2021-04-15 13:15:00|16775.9|16764.9|16776.9|16765.9|16780.9|16768.9|16774.9|16763.9|90
1618492800000|2021-04-15 13:20:00|16775.9|16764.9|16770.9|16759.9|16777.9|16766.9|16768.9|16756.9|131
1618493100000|2021-04-15 13:25:00|16771.9|16758.9|16776.9|16764.9|16776.9|16765.9|16768.9|16757.9|239
1618493400000|2021-04-15 13:30:00|16775.9|16765.9|16783.9|16771.9|16784.9|16773.9|16764.9|16753.9|580
1618493700000|2021-04-15 13:35:00|16784.9|16772.9|16775.9|16764.9|16787.9|16775.9|16768.9|16757.9|237
1618494000000|2021-04-15 13:40:00|16776.9|16765.9|16768.9|16757.9|16785.9|16773.9|16767.9|16756.9|181
1618494300000|2021-04-15 13:45:00|16769.9|16758.9|16766.9|16754.9|16773.9|16761.9|16764.9|16752.9|360
1618494600000|2021-04-15 13:50:00|16767.9|16755.9|16767.9|16756.9|16771.9|16759.9|16763.9|16752.9|322
1618494900000|2021-04-15 13:55:00|16766.9|16755.9|16770.9|16759.9|16772.9|16761.9|16764.9|16753.9|189
1618495200000|2021-04-15 14:00:00|16771.9|16760.9|16767.9|16755.9|16771.9|16760.9|16760.9|16748.9|250
1618495500000|2021-04-15 14:05:00|16766.9|16756.9|16767.9|16755.9|16768.9|16756.9|16762.9|16751.9|173
1618495800000|2021-04-15 14:10:00|16768.9|16756.9|16777.9|16766.9|16777.9|16766.9|16767.9|16755.9|284
1618496100000|2021-04-15 14:15:00|16778.9|16765.9|16773.9|16761.9|16780.9|16769.9|16766.9|16754.9|416
1618496400000|2021-04-15 14:20:00|16774.9|16762.9|16766.9|16755.9|16776.9|16764.9|16766.9|16754.9|128
1618496700000|2021-04-15 14:25:00|16767.9|16754.9|16772.9|16761.9|16772.9|16761.9|16764.9|16753.9|90
1618497000000|2021-04-15 14:30:00|16773.9|16762.9|16775.9|16763.9|16779.9|16768.9|16772.9|16760.9|133
1618497300000|2021-04-15 14:35:00|16774.9|16764.9|16772.9|16760.9|16776.9|16765.9|16769.9|16757.9|173
1618497600000|2021-04-15 14:40:00|16773.9|16761.9|16777.9|16765.9|16777.9|16766.9|16773.9|16761.9|90
1618497900000|2021-04-15 14:45:00|16778.9|16766.9|16776.9|16764.9|16779.9|16768.9|16774.9|16763.9|72
1618498200000|2021-04-15 14:50:00|16777.9|16765.9|16776.9|16765.9|16780.9|16769.9|16774.9|16763.9|243
1618498500000|2021-04-15 14:55:00|16777.9|16766.9|16790.9|16778.9|16790.9|16779.9|16777.9|16765.9|537
1618498800000|2021-04-15 15:00:00|16789.9|16779.9|16792.9|16781.9|16795.9|16784.9|16789.9|16778.9|238
1618499100000|2021-04-15 15:05:00|16793.9|16780.9|16792.9|16780.9|16794.9|16783.9|16791.9|16780.9|96
1618499400000|2021-04-15 15:10:00|16791.9|16781.9|16789.9|16777.9|16792.9|16781.9|16787.9|16776.9|137
1618499700000|2021-04-15 15:15:00|16788.9|16776.9|16789.9|16777.9|16790.9|16779.9|16786.9|16775.9|170
1618500000000|2021-04-15 15:20:00|16790.9|16778.9|16787.9|16775.9|16790.9|16778.9|16786.9|16774.9|104
1618500300000|2021-04-15 15:25:00|16786.9|16774.9|16778.9|16767.9|16787.9|16775.9|16775.9|16764.9|112
1618500600000|2021-04-15 15:30:00|16779.9|16768.9|16775.9|16764.9|16780.9|16769.9|16772.9|16761.9|182
1618500900000|2021-04-15 15:35:00|16774.9|16763.9|16779.9|16767.9|16781.9|16770.9|16774.9|16762.9|214
1618501200000|2021-04-15 15:40:00|16778.9|16768.9|16778.9|16766.9|16779.9|16768.9|16774.9|16763.9|60
1618501500000|2021-04-15 15:45:00|16777.9|16767.9|16778.9|16766.9|16779.9|16768.9|16775.9|16764.9|88
1618501800000|2021-04-15 15:50:00|16777.9|16767.9|16779.9|16767.9|16780.9|16769.9|16777.9|16766.9|90
1618502100000|2021-04-15 15:55:00|16780.9|16768.9|16778.9|16766.9|16780.9|16769.9|16776.9|16764.9|114
1618502400000|2021-04-15 16:00:00|16779.9|16767.9|16783.9|16771.9|16783.9|16772.9|16778.9|16766.9|159
1618502700000|2021-04-15 16:05:00|16784.9|16772.9|16791.9|16780.9|16792.9|16781.9|16784.9|16771.9|451
1618503000000|2021-04-15 16:10:00|16790.9|16779.9|16790.9|16778.9|16791.9|16780.9|16789.9|16778.9|34
1618503300000|2021-04-15 16:15:00|16791.9|16779.9|16796.9|16785.9|16797.9|16785.9|16791.9|16779.9|249
1618503600000|2021-04-15 16:20:00|16795.9|16784.9|16795.9|16784.9|16796.9|16785.9|16794.9|16783.9|62
1618503900000|2021-04-15 16:25:00|16794.9|16783.9|16796.9|16784.9|16796.9|16785.9|16792.9|16781.9|94
1618504200000|2021-04-15 16:30:00|16797.9|16785.9|16799.9|16788.9|16805.9|16794.9|16795.9|16784.9|637
1618504500000|2021-04-15 16:35:00|16800.9|16789.9|16799.9|16788.9|16803.9|16792.9|16799.9|16788.9|95
1618504800000|2021-04-15 16:40:00|16800.9|16787.9|16795.9|16784.9|16800.9|16788.9|16795.9|16783.9|74
1618505100000|2021-04-15 16:45:00|16796.9|16783.9|16794.9|16782.9|16796.9|16784.9|16792.9|16780.9|51
1618505400000|2021-04-15 16:50:00|16795.9|16783.9|16794.9|16783.9|16796.9|16785.9|16794.9|16782.9|88
1618505700000|2021-04-15 16:55:00|16795.9|16782.9|16792.9|16780.9|16797.9|16786.9|16791.9|16780.9|164
1618506000000|2021-04-15 17:00:00|16793.9|16781.9|16792.9|16780.9|16794.9|16782.9|16789.9|16778.9|99
1618506300000|2021-04-15 17:05:00|16791.9|16779.9|16784.9|16772.9|16791.9|16780.9|16783.9|16772.9|105
1618506600000|2021-04-15 17:10:00|16785.9|16773.9|16785.9|16773.9|16786.9|16775.9|16783.9|16772.9|131
1618506900000|2021-04-15 17:15:00|16784.9|16774.9|16789.9|16777.9|16789.9|16778.9|16784.9|16773.9|80
1618507200000|2021-04-15 17:20:00|16788.9|16776.9|16785.9|16773.9|16788.9|16777.9|16783.9|16771.9|153
1618507500000|2021-04-15 17:25:00|16784.9|16772.9|16785.9|16773.9|16786.9|16775.9|16782.9|16771.9|89
1618507800000|2021-04-15 17:30:00|16786.9|16774.9|16788.9|16776.9|16789.9|16777.9|16785.9|16774.9|36
1618508100000|2021-04-15 17:35:00|16787.9|16777.9|16790.9|16779.9|16790.9|16779.9|16787.9|16776.9|49
1618508400000|2021-04-15 17:40:00|16791.9|16780.9|16793.9|16782.9|16793.9|16782.9|16790.9|16779.9|99
1618508700000|2021-04-15 17:45:00|16792.9|16781.9|16789.9|16777.9|16793.9|16781.9|16788.9|16777.9|41
1618509000000|2021-04-15 17:50:00|16788.9|16776.9|16788.9|16776.9|16789.9|16777.9|16785.9|16774.9|39
1618509300000|2021-04-15 17:55:00|16789.9|16777.9|16786.9|16774.9|16789.9|16778.9|16784.9|16773.9|316
1618509600000|2021-04-15 18:00:00|16787.9|16775.9|16791.9|16780.9|16791.9|16780.9|16785.9|16774.9|149
1618509900000|2021-04-15 18:05:00|16792.9|16781.9|16785.9|16773.9|16793.9|16782.9|16784.9|16773.9|175
1618510200000|2021-04-15 18:10:00|16784.9|16774.9|16781.9|16770.9|16786.9|16774.9|16781.9|16770.9|80
1618510500000|2021-04-15 18:15:00|16780.9|16769.9|16787.9|16776.9|16787.9|16776.9|16780.9|16769.9|86
1618510800000|2021-04-15 18:20:00|16788.9|16775.9|16787.9|16775.9|16789.9|16777.9|16785.9|16774.9|40
1618511100000|2021-04-15 18:25:00|16788.9|16776.9|16791.9|16779.9|16791.9|16780.9|16788.9|16776.9|68
1618511400000|2021-04-15 18:30:00|16792.9|16780.9|16795.9|16784.9|16796.9|16785.9|16787.9|16776.9|153
1618511700000|2021-04-15 18:35:00|16794.9|16783.9|16795.9|16783.9|16796.9|16785.9|16794.9|16783.9|77
1618512000000|2021-04-15 18:40:00|16794.9|16782.9|16792.9|16782.9|16795.9|16783.9|16792.9|16781.9|48
1618512300000|2021-04-15 18:45:00|16793.4|16783.4|16789.4|16779.4|16794.4|16784.4|16787.9|16777.9|117
1618512600000|2021-04-15 18:50:00|16789.9|16779.9|16791.4|16781.4|16792.9|16782.9|16788.9|16778.9|58
1618512900000|2021-04-15 18:55:00|16790.9|16780.9|16789.4|16779.4|16792.4|16782.4|16787.9|16777.9|196
1618513200000|2021-04-15 19:00:00|16788.9|16778.9|16787.9|16777.9|16789.4|16779.4|16786.9|16776.9|236
1618513500000|2021-04-15 19:05:00|16788.4|16778.4|16787.9|16777.9|16789.4|16779.4|16786.9|16776.9|79
1618513800000|2021-04-15 19:10:00|16787.4|16777.4|16784.4|16774.4|16787.4|16777.4|16781.4|16771.4|173
1618514100000|2021-04-15 19:15:00|16783.9|16773.9|16785.9|16775.9|16786.9|16776.9|16780.4|16770.4|308
1618514400000|2021-04-15 19:20:00|16784.9|16774.9|16780.9|16770.9|16785.9|16775.9|16779.4|16769.4|117
1618514700000|2021-04-15 19:25:00|16781.4|16771.4|16773.4|16763.4|16783.4|16773.4|16771.9|16761.9|152
1618515000000|2021-04-15 19:30:00|16772.9|16762.9|16782.9|16772.9|16782.9|16772.9|16772.9|16762.9|128
1618515300000|2021-04-15 19:35:00|16783.4|16773.4|16789.4|16779.4|16789.4|16779.4|16783.4|16773.4|168
1618515600000|2021-04-15 19:40:00|16789.9|16779.9|16794.4|16784.4|16794.4|16784.4|16788.9|16778.9|136
1618515900000|2021-04-15 19:45:00|16793.9|16783.9|16783.9|16773.9|16794.9|16784.9|16783.9|16773.9|448
1618516200000|2021-04-15 19:50:00|16784.4|16774.4|16774.9|16764.9|16786.9|16776.9|16774.9|16764.9|299
1618516500000|2021-04-15 19:55:00|16774.4|16764.4|16773.9|16763.9|16779.4|16769.4|16765.4|16755.4|454
1618516800000|2021-04-15 20:00:00|16773.4|16763.4|16775.9|16765.9|16776.4|16766.4|16771.4|16761.4|199
1618517100000|2021-04-15 20:05:00|16775.4|16765.4|16777.9|16767.9|16778.9|16768.9|16774.9|16764.9|62
1618517400000|2021-04-15 20:10:00|16777.4|16767.4|16773.9|16763.9|16778.4|16768.4|16773.9|16763.9|75
1618517700000|2021-04-15 20:15:00|16775.9|16765.9|16776.9|16766.9|16778.4|16768.4|16775.9|16765.9|202
1618518000000|2021-04-15 20:20:00|16777.4|16767.4|16777.9|16767.9|16779.4|16769.4|16776.9|16766.9|76
1618518300000|2021-04-15 20:25:00|||||||||14
1618518600000|2021-04-15 20:30:00|16778.4|16768.4|16781.9|16771.9|16781.9|16771.9|16778.4|16768.4|65
1618518900000|2021-04-15 20:35:00|16782.4|16772.4|16781.9|16771.9|16782.4|16772.4|16779.9|16769.9|43
1618519200000|2021-04-15 20:40:00|16782.4|16772.4|16780.9|16770.9|16782.9|16772.9|16779.9|16769.9|48
1618519500000|2021-04-15 20:45:00|16780.4|16770.4|16781.4|16771.4|16781.9|16771.9|16779.4|16769.4|37
1618519800000|2021-04-15 20:50:00|16780.9|16770.9|16781.4|16771.4|16781.9|16771.9|16780.9|16770.9|14
1618520100000|2021-04-15 20:55:00|16780.9|16770.9|16779.4|16769.4|16780.9|16770.9|16779.4|16769.4|15
1618520400000|2021-04-15 21:00:00|16779.9|16769.9|16778.9|16768.9|16779.9|16769.9|16778.4|16768.4|4
1618520700000|2021-04-15 21:05:00|16778.4|16768.4|16778.4|16768.4|16778.4|16768.4|16778.4|16768.4|1
1618521000000|2021-04-15 21:10:00|16778.9|16768.9|16779.9|16769.9|16780.4|16770.4|16778.9|16768.9|6
1618521300000|2021-04-15 21:15:00|16793.1|16769.1|16792.3|16768.3|16793.1|16769.1|16792.3|16768.3|0
1618521600000|2021-04-15 21:20:00|16792.2|16768.2|16792|16768|16792.8|16768.8|16791.9|16767.9|0
1618521900000|2021-04-15 21:25:00|16791.9|16767.9|16791.9|16767.9|16792|16768|16791.6|16767.6|0
1618522200000|2021-04-15 21:30:00|16791.5|16767.5|16791.6|16767.6|16791.8|16767.8|16791.3|16767.3|0
1618522500000|2021-04-15 21:35:00|16791.5|16767.5|16792.4|16768.4|16792.4|16768.4|16791.4|16767.4|0
1618522800000|2021-04-15 21:40:00|16792.3|16768.3|16792|16768|16792.3|16768.3|16792|16768|0
1618523100000|2021-04-15 21:45:00|16792.1|16768.1|16795.1|16771.1|16795.3|16771.3|16792.1|16768.1|0
1618523400000|2021-04-15 21:50:00|16795|16771|16795.2|16771.2|16795.2|16771.2|16795|16771|0
1618523700000|2021-04-15 21:55:00|16795.1|16771.1|16794.3|16770.3|16795.5|16771.5|16794.3|16770.3|0
1618524000000|2021-04-15 22:00:00|16792.8|16768.8|16789.1|16765.1|16792.8|16768.8|16786.4|16762.4|0
1618524300000|2021-04-15 22:05:00|16789.9|16765.9|16790.6|16766.6|16791.4|16767.4|16788.4|16764.4|0
1618524600000|2021-04-15 22:10:00|16789.9|16765.9|16793.6|16769.6|16795.2|16771.2|16789.9|16765.9|0
1618524900000|2021-04-15 22:15:00|16794|16770|16794.4|16770.4|16795.2|16771.2|16793.6|16769.6|0
1618525200000|2021-04-15 22:20:00|16795.2|16771.2|16792.9|16768.9|16795.2|16771.2|16792.1|16768.1|0
1618525500000|2021-04-15 22:25:00|16792.1|16768.1|16795.6|16771.6|16795.6|16771.6|16792.1|16768.1|0
1618525800000|2021-04-15 22:30:00|16794.8|16770.8|16794.1|16770.1|16795.6|16771.6|16793.3|16769.3|0
1618526100000|2021-04-15 22:35:00|16793.3|16769.3|16793.3|16769.3|16794.1|16770.1|16792.6|16768.6|0
1618526400000|2021-04-15 22:40:00|16793.7|16769.7|16793.3|16769.3|16794.1|16770.1|16793.3|16769.3|0
1618526700000|2021-04-15 22:45:00|16794.1|16770.1|16794.8|16770.8|16794.8|16770.8|16793.3|16769.3|0
1618527000000|2021-04-15 22:50:00|16795.6|16771.6|16798|16774|16798|16774|16794.8|16770.8|0
1618527300000|2021-04-15 22:55:00|16797.3|16773.3|16796.5|16772.5|16797.3|16773.3|16796.5|16772.5|0
1618527600000|2021-04-15 23:00:00|16797.3|16773.3|16797.3|16773.3|16798|16774|16797.3|16773.3|0
1618527900000|2021-04-15 23:05:00|16796.5|16772.5|16797.3|16773.3|16797.6|16773.6|16796.5|16772.5|0
1618528200000|2021-04-15 23:10:00|16798|16774|16797.3|16773.3|16798|16774|16797.3|16773.3|0
1618528500000|2021-04-15 23:15:00|16797.6|16773.6|16798|16774|16798.8|16774.8|16797.3|16773.3|0
1618528800000|2021-04-15 23:20:00|16798.4|16774.4|16799.1|16775.1|16799.9|16775.9|16798.4|16774.4|0
1618529100000|2021-04-15 23:25:00|16798.4|16774.4|16799.1|16775.1|16799.1|16775.1|16798|16774|0
1618529400000|2021-04-15 23:30:00|16798.7|16774.7|16799.9|16775.9|16799.9|16775.9|16798.4|16774.4|0
1618529700000|2021-04-15 23:35:00|16800.6|16776.6|16800.3|16776.3|16800.6|16776.6|16798.9|16774.9|0
1618530000000|2021-04-15 23:40:00|16799.9|16775.9|16801.3|16777.3|16801.3|16777.3|16799.9|16775.9|0
1618530300000|2021-04-15 23:45:00|16800.9|16776.9|16803.4|16779.4|16803.4|16779.4|16800.3|16776.3|0
1618530600000|2021-04-15 23:50:00|16802.6|16778.6|16801.1|16777.1|16804.1|16780.1|16801.1|16777.1|0
1618530900000|2021-04-15 23:55:00|16801.4|16777.4|16800.4|16776.4|16801.8|16777.8|16799.6|16775.6|0
1618531200000|2021-04-16 00:00:00|16799.7|16775.7|16796.8|16772.8|16800.4|16776.4|16793.6|16769.6|0
1618531500000|2021-04-16 00:05:00|16796.1|16772.1|16793.1|16769.1|16796.8|16772.8|16793.1|16769.1|0
1618531800000|2021-04-16 00:10:00|16793.8|16769.8|16789|16765|16793.8|16769.8|16789|16765|0
1618532100000|2021-04-16 00:15:00|16789.7|16765.7|16791.2|16767.2|16791.5|16767.5|16785.4|16761.4|0
1618532400000|2021-04-16 00:20:00|16791.5|16767.5|16786.6|16762.6|16791.5|16767.5|16786.2|16762.2|0
1618532700000|2021-04-16 00:25:00|16786.2|16762.2|16776.6|16752.6|16786.7|16762.7|16775.5|16751.5|0
1618533000000|2021-04-16 00:30:00|16776.5|16752.5|16780|16756|16783.6|16759.6|16776.5|16752.5|0
1618533300000|2021-04-16 00:35:00|16780.4|16756.4|16780.3|16756.3|16783.6|16759.6|16779.6|16755.6|0
1618533600000|2021-04-16 00:40:00|16780.7|16756.7|16782.8|16758.8|16783.2|16759.2|16777|16753|0
1618533900000|2021-04-16 00:45:00|16783|16759|16773|16749|16783.2|16759.2|16773|16749|0
1618534200000|2021-04-16 00:50:00|16775.1|16751.1|16775.9|16751.9|16776.3|16752.3|16773|16749|0
1618534500000|2021-04-16 00:55:00|16775.5|16751.5|16775.9|16751.9|16775.9|16751.9|16772.3|16748.3|0
1618534800000|2021-04-16 01:00:00|16746.9|16736.9|16728.9|16718.9|16746.9|16736.9|16716.9|16706.9|2428
1618535100000|2021-04-16 01:05:00|16729.9|16719.9|16726.9|16716.9|16732.9|16722.9|16721.9|16711.9|641
1618535400000|2021-04-16 01:10:00|16727.9|16717.9|16737.9|16727.9|16743.9|16733.9|16725.9|16715.9|843
1618535700000|2021-04-16 01:15:00|16735.9|16725.9|16728.9|16718.9|16754.9|16744.9|16724.9|16714.9|1830
1618536000000|2021-04-16 01:20:00|16729.9|16719.9|16728.9|16718.9|16753.9|16743.9|16724.9|16714.9|1386
1618536300000|2021-04-16 01:25:00|16723.9|16713.9|16740.9|16730.9|16751.9|16741.9|16723.9|16713.9|2313
1618536600000|2021-04-16 01:30:00|16738.9|16728.9|16715.9|16705.9|16758.9|16748.9|16682.9|16672.9|12517
1618536900000|2021-04-16 01:35:00|16716.9|16706.9|16739.9|16729.9|16752.9|16742.9|16701.9|16691.9|9360
1618537200000|2021-04-16 01:40:00|16737.9|16727.9|16661.9|16651.9|16740.9|16730.9|16649.9|16639.9|5526
1618537500000|2021-04-16 01:45:00|16657.9|16647.9|16659.9|16649.9|16667.9|16657.9|16630.9|16620.9|5911
1618537800000|2021-04-16 01:50:00|16658.9|16648.9|16660.9|16650.9|16698.9|16688.9|16640.9|16630.9|6202
1618538100000|2021-04-16 01:55:00|16661.9|16651.9|16669.9|16659.9|16715.9|16705.9|16661.9|16651.9|4451
1618538400000|2021-04-16 02:00:00|16668.9|16658.9|16589.9|16579.9|16673.9|16663.9|16584.9|16574.9|6573
1618538700000|2021-04-16 02:05:00|16590.9|16580.9|16578.9|16568.9|16604.9|16594.9|16557.9|16547.9|6081
1618539000000|2021-04-16 02:10:00|16576.9|16566.9|16618.9|16608.9|16620.9|16610.9|16570.9|16560.9|3085
1618539300000|2021-04-16 02:15:00|16619.9|16609.9|16677.9|16667.9|16682.9|16672.9|16619.9|16609.9|4300
1618539600000|2021-04-16 02:20:00|16674.9|16664.9|16726.9|16716.9|16729.9|16719.9|16666.9|16656.9|5479
1618539900000|2021-04-16 02:25:00|16727.9|16717.9|16695.9|16685.9|16729.9|16719.9|16692.9|16682.9|3034
1618540200000|2021-04-16 02:30:00|16693.9|16683.9|16683.9|16673.9|16702.9|16692.9|16662.9|16652.9|3472
1618540500000|2021-04-16 02:35:00|16681.9|16671.9|16672.9|16662.9|16688.9|16678.9|16653.9|16643.9|1909
1618540800000|2021-04-16 02:40:00|16671.9|16661.9|16653.9|16643.9|16673.9|16663.9|16633.9|16623.9|2036
1618541100000|2021-04-16 02:45:00|16650.9|16640.9|16653.9|16643.9|16660.9|16650.9|16632.9|16622.9|2008
1618541400000|2021-04-16 02:50:00|16651.9|16641.9|16623.9|16613.9|16651.9|16641.9|16610.9|16600.9|2884
1618541700000|2021-04-16 02:55:00|16622.9|16612.9|16637.9|16627.9|16638.9|16628.9|16614.9|16604.9|1706
1618542000000|2021-04-16 03:00:00|16638.9|16628.9|16661.9|16651.9|16667.9|16657.9|16635.9|16625.9|1854
1618542300000|2021-04-16 03:05:00|16660.9|16650.9|16649.9|16639.9|16660.9|16650.9|16635.9|16625.9|2078
1618542600000|2021-04-16 03:10:00|16650.9|16640.9|16639.9|16629.9|16651.9|16641.9|16632.9|16622.9|1559
1618542900000|2021-04-16 03:15:00|16638.9|16628.9|16688.9|16678.9|16688.9|16678.9|16633.9|16623.9|1910
1618543200000|2021-04-16 03:20:00|16689.9|16679.9|16720.9|16710.9|16721.9|16711.9|16686.9|16676.9|3421
1618543500000|2021-04-16 03:25:00|16721.9|16711.9|16706.9|16696.9|16725.9|16715.9|16694.9|16684.9|2235
1618543800000|2021-04-16 03:30:00|16707.9|16697.9|16708.9|16698.9|16709.9|16699.9|16703.9|16693.9|349
1618544100000|2021-04-16 03:35:00|16709.9|16699.9|16709.9|16699.9|16710.9|16700.9|16706.9|16696.9|128
1618544400000|2021-04-16 03:40:00|16710.9|16700.9|16707.9|16697.9|16712.9|16702.9|16705.9|16695.9|141
1618544700000|2021-04-16 03:45:00|16706.9|16696.9|16701.9|16691.9|16707.9|16697.9|16700.9|16690.9|165
1618545000000|2021-04-16 03:50:00|16703.9|16693.9|16694.9|16684.9|16703.9|16693.9|16692.9|16682.9|160
1618545300000|2021-04-16 03:55:00|16693.9|16683.9|16696.9|16686.9|16699.9|16689.9|16693.9|16683.9|121
1618545600000|2021-04-16 04:00:00|16693.9|16683.9|16697.9|16687.9|16697.9|16687.9|16692.9|16682.9|81
1618545900000|2021-04-16 04:05:00|16698.9|16688.9|16698.9|16688.9|16698.9|16688.9|16694.9|16684.9|100
1618546200000|2021-04-16 04:10:00|16697.9|16687.9|16701.9|16691.9|16701.9|16691.9|16696.9|16686.9|91
1618546500000|2021-04-16 04:15:00|16700.9|16690.9|16700.9|16690.9|16702.9|16692.9|16700.9|16690.9|79
1618546800000|2021-04-16 04:20:00|16699.9|16689.9|16702.9|16692.9|16703.9|16693.9|16699.9|16689.9|69
1618547100000|2021-04-16 04:25:00|16703.9|16693.9|16703.9|16693.9|16705.9|16695.9|16703.9|16693.9|86
1618547400000|2021-04-16 04:30:00|16702.9|16692.9|16706.9|16696.9|16706.9|16696.9|16702.9|16692.9|116
1618547700000|2021-04-16 04:35:00|16707.9|16697.9|16699.9|16689.9|16707.9|16697.9|16699.9|16689.9|74
1618548000000|2021-04-16 04:40:00|16698.9|16688.9|16696.9|16686.9|16698.9|16688.9|16696.9|16686.9|102
1618548300000|2021-04-16 04:45:00|16695.9|16685.9|16697.9|16687.9|16698.9|16688.9|16694.9|16684.9|72
1618548600000|2021-04-16 04:50:00|16699.9|16689.9|16702.9|16692.9|16702.9|16692.9|16698.9|16688.9|54
1618548900000|2021-04-16 04:55:00|16703.9|16693.9|16705.9|16695.9|16705.9|16695.9|16698.9|16688.9|224
1618549200000|2021-04-16 05:00:00|16706.9|16696.9|16728.9|16718.9|16734.9|16724.9|16689.9|16679.9|3364
1618549500000|2021-04-16 05:05:00|16729.9|16719.9|16720.9|16710.9|16749.9|16739.9|16716.9|16706.9|2837
1618549800000|2021-04-16 05:10:00|16719.9|16709.9|16711.9|16701.9|16720.9|16710.9|16701.9|16691.9|797
1618550100000|2021-04-16 05:15:00|16713.9|16703.9|16717.9|16707.9|16732.9|16722.9|16709.9|16699.9|1270
1618550400000|2021-04-16 05:20:00|16719.9|16709.9|16723.9|16713.9|16725.9|16715.9|16707.9|16697.9|1103
1618550700000|2021-04-16 05:25:00|16725.9|16715.9|16726.9|16716.9|16732.9|16722.9|16715.9|16705.9|941
1618551000000|2021-04-16 05:30:00|16728.9|16718.9|16737.9|16727.9|16749.9|16739.9|16726.9|16716.9|2751
1618551300000|2021-04-16 05:35:00|16738.9|16728.9|16774.9|16764.9|16782.9|16772.9|16737.9|16727.9|5174
1618551600000|2021-04-16 05:40:00|16775.9|16765.9|16780.9|16770.9|16786.9|16776.9|16766.9|16756.9|3184
1618551900000|2021-04-16 05:45:00|16782.9|16772.9|16809.9|16799.9|16819.9|16809.9|16781.9|16771.9|4318
1618552200000|2021-04-16 05:50:00|16811.9|16801.9|16849.9|16839.9|16855.9|16845.9|16810.9|16800.9|4453
1618552500000|2021-04-16 05:55:00|16851.9|16841.9|16836.9|16826.9|16859.9|16849.9|16822.9|16812.9|3703
1618552800000|2021-04-16 06:00:00|16834.9|16824.9|16811.9|16801.9|16844.9|16834.9|16809.9|16799.9|2907
1618553100000|2021-04-16 06:05:00|16814.9|16804.9|16815.9|16805.9|16829.9|16819.9|16810.9|16800.9|2046
1618553400000|2021-04-16 06:10:00|16813.9|16803.9|16815.9|16805.9|16825.9|16815.9|16799.9|16789.9|2184
1618553700000|2021-04-16 06:15:00|16814.9|16804.9|16810.9|16800.9|16816.9|16806.9|16798.9|16788.9|1691
1618554000000|2021-04-16 06:20:00|16809.9|16799.9|16788.9|16778.9|16828.9|16818.9|16787.9|16777.9|1616
1618554300000|2021-04-16 06:25:00|16789.9|16779.9|16794.9|16784.9|16808.9|16798.9|16787.9|16777.9|1935
1618554600000|2021-04-16 06:30:00|16795.9|16785.9|16764.9|16754.9|16795.9|16785.9|16755.9|16745.9|2103
1618554900000|2021-04-16 06:35:00|16763.9|16753.9|16776.9|16766.9|16785.9|16775.9|16758.9|16748.9|1782
1618555200000|2021-04-16 06:40:00|16777.9|16767.9|16776.9|16766.9|16794.9|16784.9|16768.9|16758.9|2355
1618555500000|2021-04-16 06:45:00|16777.9|16767.9|16792.9|16782.9|16796.9|16786.9|16776.9|16766.9|3345
1618555800000|2021-04-16 06:50:00|16791.9|16781.9|16798.9|16788.9|16798.9|16788.9|16781.9|16771.9|2635
1618556100000|2021-04-16 06:55:00|16799.9|16789.9|16789.9|16779.9|16802.9|16792.9|16778.9|16768.9|4896
1618556400000|2021-04-16 07:00:00|16791.9|16778.9|16789.9|16778.9|16793.9|16782.9|16776.9|16765.9|1315
1618556700000|2021-04-16 07:05:00|16790.9|16777.9|16801.9|16790.9|16803.9|16792.9|16790.9|16777.9|620
1618557000000|2021-04-16 07:10:00|16802.9|16791.9|16798.9|16786.9|16807.9|16796.9|16797.9|16785.9|840
1618557300000|2021-04-16 07:15:00|16797.9|16787.9|16805.9|16794.9|16806.9|16795.9|16797.9|16786.9|589
1618557600000|2021-04-16 07:20:00|16804.9|16793.9|16820.9|16809.9|16820.9|16809.9|16803.9|16791.9|514
1618557900000|2021-04-16 07:25:00|16819.9|16808.9|16810.9|16799.9|16821.9|16810.9|16809.9|16797.9|439
1618558200000|2021-04-16 07:30:00|16809.9|16798.9|16809.9|16798.9|16811.9|16800.9|16804.9|16792.9|273
1618558500000|2021-04-16 07:35:00|16808.9|16797.9|16811.9|16800.9|16813.9|16802.9|16808.9|16797.9|94
1618558800000|2021-04-16 07:40:00|16810.9|16799.9|16806.9|16795.9|16814.9|16802.9|16805.9|16794.9|189
1618559100000|2021-04-16 07:45:00|16807.9|16794.9|16812.9|16801.9|16813.9|16802.9|16803.9|16791.9|310
1618559400000|2021-04-16 07:50:00|16811.9|16799.9|16811.9|16799.9|16814.9|16802.9|16807.9|16795.9|452
1618559700000|2021-04-16 07:55:00|16810.9|16800.9|16800.9|16789.9|16811.9|16800.9|16800.9|16788.9|776
1618560000000|2021-04-16 08:00:00|16801.9|16788.9|16796.9|16785.9|16806.9|16794.9|16794.9|16783.9|657
1618560300000|2021-04-16 08:05:00|16797.9|16786.9|16806.9|16794.9|16806.9|16795.9|16796.9|16784.9|342
1618560600000|2021-04-16 08:10:00|16805.9|16793.9|16810.9|16799.9|16813.9|16801.9|16802.9|16791.9|732
1618560900000|2021-04-16 08:15:00|16809.9|16798.9|16805.9|16792.9|16814.9|16802.9|16803.9|16791.9|489
1618561200000|2021-04-16 08:20:00|16804.9|16793.9|16799.9|16788.9|16806.9|16795.9|16797.9|16786.9|310
1618561500000|2021-04-16 08:25:00|16798.9|16787.9|16802.9|16791.9|16810.9|16798.9|16798.9|16786.9|716
1618561800000|2021-04-16 08:30:00|16813.5|16789.5|16817.5|16793.5|16820.8|16796.8|16810.3|16786.3|0
1618562100000|2021-04-16 08:35:00|16817.9|16793.9|16820.8|16796.8|16820.8|16796.8|16815.4|16791.4|86
1618562400000|2021-04-16 08:40:00|16820.4|16796.4|16821.2|16797.2|16825.8|16801.8|16817.9|16793.9|0
1618562700000|2021-04-16 08:45:00|16820.8|16796.8|16823.9|16799.9|16826.4|16802.4|16820.7|16796.7|0
1618563000000|2021-04-16 08:50:00|16824.2|16800.2|16824.2|16800.2|16826.4|16802.4|16821.4|16797.4|0
1618563300000|2021-04-16 08:55:00|16823.9|16799.9|16847.3|16823.3|16851.2|16827.2|16821.7|16797.7|0
1618563600000|2021-04-16 09:00:00|16846.9|16822.9|16802.9|16791.9|16846.9|16822.9|16799.9|16788.9|384
1618563900000|2021-04-16 09:05:00|16804.9|16792.9|16804.9|16792.9|16804.9|16792.9|16801.9|16790.9|96
1618564200000|2021-04-16 09:10:00|16803.9|16793.9|16807.9|16794.9|16807.9|16795.9|16802.9|16791.9|60
1618564500000|2021-04-16 09:15:00|16808.9|16795.9|16807.9|16796.9|16814.9|16803.9|16807.9|16795.9|149
1618564800000|2021-04-16 09:20:00|16806.9|16795.9|16811.9|16799.9|16811.9|16799.9|16805.9|16794.9|134
1618565100000|2021-04-16 09:25:00|16812.9|16800.9|16817.9|16805.9|16817.9|16806.9|16810.9|16799.9|36
1618565400000|2021-04-16 09:30:00|16815.9|16804.9|16816.9|16804.9|16821.9|16809.9|16814.9|16803.9|74
1618565700000|2021-04-16 09:35:00|16815.9|16805.9|16822.9|16810.9|16822.9|16810.9|16815.9|16805.9|51
1618566000000|2021-04-16 09:40:00|16821.9|16809.9|16826.9|16815.9|16829.9|16817.9|16821.9|16809.9|89
1618566300000|2021-04-16 09:45:00|16825.9|16814.9|16827.9|16815.9|16827.9|16815.9|16822.9|16810.9|151
1618566600000|2021-04-16 09:50:00|16828.9|16816.9|16825.9|16813.9|16829.9|16818.9|16824.9|16813.9|101
1618566900000|2021-04-16 09:55:00|16824.9|16812.9|16822.9|16810.9|16827.9|16816.9|16821.9|16810.9|67
1618567200000|2021-04-16 10:00:00|16821.9|16811.9|16823.9|16811.9|16823.9|16811.9|16821.9|16810.9|24
1618567500000|2021-04-16 10:05:00|16824.9|16812.9|16830.9|16819.9|16833.9|16821.9|16824.9|16812.9|126
1618567800000|2021-04-16 10:10:00|16829.9|16818.9|16827.9|16815.9|16832.9|16820.9|16826.9|16815.9|141
1618568100000|2021-04-16 10:15:00|16828.9|16816.9|16828.9|16816.9|16830.9|16818.9|16825.9|16814.9|90
1618568400000|2021-04-16 10:20:00|16829.9|16817.9|16828.9|16816.9|16831.9|16819.9|16827.9|16815.9|176
1618568700000|2021-04-16 10:25:00|16827.9|16817.9|16829.9|16818.9|16829.9|16818.9|16827.9|16816.9|22
1618569000000|2021-04-16 10:30:00|16830.9|16817.9|16826.9|16815.9|16830.9|16817.9|16825.9|16814.9|68
1618569300000|2021-04-16 10:35:00|16827.9|16816.9|16827.9|16815.9|16828.9|16817.9|16826.9|16814.9|47
1618569600000|2021-04-16 10:40:00|16826.9|16814.9|16827.9|16816.9|16829.9|16817.9|16826.9|16814.9|36
1618569900000|2021-04-16 10:45:00|16828.9|16817.9|16832.9|16821.9|16834.9|16823.9|16827.9|16816.9|104
1618570200000|2021-04-16 10:50:00|16833.9|16820.9|16831.9|16820.9|16834.9|16823.9|16829.9|16818.9|70
1618570500000|2021-04-16 10:55:00|16832.9|16819.9|16831.9|16819.9|16834.9|16823.9|16829.9|16818.9|54
1618570800000|2021-04-16 11:00:00|16830.9|16818.9|16832.9|16820.9|16832.9|16821.9|16827.9|16816.9|51
1618571100000|2021-04-16 11:05:00|16833.9|16821.9|16836.9|16824.9|16837.9|16826.9|16830.9|16819.9|91
1618571400000|2021-04-16 11:10:00|16835.9|16823.9|16836.9|16825.9|16836.9|16825.9|16833.9|16822.9|251
1618571700000|2021-04-16 11:15:00|16835.9|16824.9|16836.9|16824.9|16838.9|16826.9|16834.9|16823.9|104
1618572000000|2021-04-16 11:20:00|16837.9|16825.9|16835.9|16824.9|16837.9|16826.9|16829.9|16818.9|120
1618572300000|2021-04-16 11:25:00|16834.9|16823.9|16838.9|16827.9|16838.9|16827.9|16833.9|16822.9|67
1618572600000|2021-04-16 11:30:00|16839.9|16828.9|16839.9|16827.9|16841.9|16830.9|16837.9|16826.9|146
1618572900000|2021-04-16 11:35:00|16838.9|16828.9|16841.9|16830.9|16842.9|16831.9|16836.9|16825.9|85
1618573200000|2021-04-16 11:40:00|16840.9|16829.9|16841.9|16830.9|16843.9|16831.9|16837.9|16825.9|91
1618573500000|2021-04-16 11:45:00|16840.9|16829.9|16843.9|16831.9|16844.9|16832.9|16837.9|16825.9|68
1618573800000|2021-04-16 11:50:00|16844.9|16832.9|16844.9|16832.9|16848.9|16837.9|16844.9|16832.9|88
1618574100000|2021-04-16 11:55:00|16843.9|16831.9|16844.9|16832.9|16844.9|16832.9|16837.9|16826.9|93
1618574400000|2021-04-16 12:00:00|16842.9|16830.9|16841.9|16829.9|16845.9|16833.9|16839.9|16827.9|130
1618574700000|2021-04-16 12:05:00|16840.9|16828.9|16841.9|16829.9|16843.9|16831.9|16839.9|16828.9|41
1618575000000|2021-04-16 12:10:00|16842.9|16830.9|16845.9|16834.9|16846.9|16834.9|16841.9|16830.9|49
1618575300000|2021-04-16 12:15:00|16846.9|16833.9|16839.9|16827.9|16846.9|16834.9|16838.9|16827.9|57
1618575600000|2021-04-16 12:20:00|16845.9|16833.9|16844.9|16833.9|16848.9|16837.9|16839.9|16827.9|550
1618575900000|2021-04-16 12:25:00|16845.9|16834.9|16846.9|16835.9|16846.9|16835.9|16841.9|16829.9|105
1618576200000|2021-04-16 12:30:00|16845.9|16834.9|16843.9|16831.9|16846.9|16834.9|16841.9|16830.9|70
1618576500000|2021-04-16 12:35:00|16842.9|16830.9|16845.9|16834.9|16846.9|16835.9|16841.9|16830.9|98
1618576800000|2021-04-16 12:40:00|16846.9|16833.9|16841.9|16830.9|16846.9|16835.9|16839.9|16827.9|173
1618577100000|2021-04-16 12:45:00|16842.9|16829.9|16840.9|16829.9|16843.9|16831.9|16838.9|16826.9|60
1618577400000|2021-04-16 12:50:00|16839.9|16828.9|16840.9|16829.9|16841.9|16830.9|16836.9|16825.9|191
1618577700000|2021-04-16 12:55:00|16841.9|16828.9|16844.9|16832.9|16844.9|16832.9|16841.9|16828.9|47
1618578000000|2021-04-16 13:00:00|16843.9|16831.9|16834.9|16823.9|16843.9|16831.9|16834.9|16822.9|69
1618578300000|2021-04-16 13:05:00|16835.9|16824.9|16826.9|16815.9|16836.9|16824.9|16825.9|16814.9|230
1618578600000|2021-04-16 13:10:00|16827.9|16814.9|16825.9|16814.9|16830.9|16819.9|16825.9|16814.9|76
1618578900000|2021-04-16 13:15:00|16824.9|16813.9|16831.9|16820.9|16833.9|16821.9|16823.9|16812.9|78
1618579200000|2021-04-16 13:20:00|16830.9|16819.9|16832.9|16820.9|16835.9|16823.9|16827.9|16816.9|53
1618579500000|2021-04-16 13:25:00|16831.9|16819.9|16834.9|16822.9|16835.9|16824.9|16827.9|16816.9|205
1618579800000|2021-04-16 13:30:00|16835.9|16823.9|16804.9|16792.9|16837.9|16825.9|16803.9|16792.9|743
1618580100000|2021-04-16 13:35:00|16803.9|16793.9|16810.9|16799.9|16817.9|16805.9|16802.9|16791.9|436
1618580400000|2021-04-16 13:40:00|16811.9|16798.9|16810.9|16799.9|16813.9|16801.9|16804.9|16793.9|176
1618580700000|2021-04-16 13:45:00|16809.9|16798.9|16809.9|16797.9|16811.9|16800.9|16801.9|16789.9|342
1618581000000|2021-04-16 13:50:00|16810.9|16798.9|16794.9|16783.9|16812.9|16801.9|16794.9|16783.9|285
1618581300000|2021-04-16 13:55:00|16795.9|16784.9|16800.9|16788.9|16800.9|16789.9|16793.9|16782.9|195
1618581600000|2021-04-16 14:00:00|16799.9|16789.9|16815.9|16803.9|16816.9|16804.9|16799.9|16788.9|304
1618581900000|2021-04-16 14:05:00|16814.9|16804.9|16825.9|16813.9|16826.9|16815.9|16812.9|16800.9|227
1618582200000|2021-04-16 14:10:00|16824.9|16814.9|16828.9|16816.9|16833.9|16822.9|16824.9|16812.9|164
1618582500000|2021-04-16 14:15:00|16829.9|16817.9|16848.9|16837.9|16848.9|16837.9|16828.9|16816.9|255
1618582800000|2021-04-16 14:20:00|16847.9|16836.9|16834.9|16822.9|16852.9|16841.9|16833.9|16821.9|347
1618583100000|2021-04-16 14:25:00|16835.9|16823.9|16827.9|16815.9|16836.9|16825.9|16826.9|16815.9|112
1618583400000|2021-04-16 14:30:00|16828.9|16816.9|16826.9|16815.9|16832.9|16821.9|16823.9|16812.9|121
1618583700000|2021-04-16 14:35:00|16825.9|16814.9|16830.9|16818.9|16831.9|16820.9|16822.9|16810.9|104
1618584000000|2021-04-16 14:40:00|16831.9|16819.9|16832.9|16821.9|16836.9|16825.9|16831.9|16819.9|112
1618584300000|2021-04-16 14:45:00|16831.9|16820.9|16841.9|16829.9|16842.9|16831.9|16830.9|16819.9|119
1618584600000|2021-04-16 14:50:00|16840.9|16828.9|16845.9|16834.9|16845.9|16834.9|16836.9|16825.9|129
1618584900000|2021-04-16 14:55:00|16846.9|16833.9|16836.9|16825.9|16846.9|16834.9|16836.9|16825.9|139
1618585200000|2021-04-16 15:00:00|16837.9|16826.9|16837.9|16826.9|16839.9|16828.9|16833.9|16822.9|112
1618585500000|2021-04-16 15:05:00|16838.9|16827.9|16840.9|16828.9|16841.9|16830.9|16836.9|16825.9|75
1618585800000|2021-04-16 15:10:00|16839.9|16827.9|16831.9|16820.9|16839.9|16828.9|16830.9|16819.9|112
1618586100000|2021-04-16 15:15:00|16832.9|16819.9|16843.9|16831.9|16843.9|16831.9|16830.9|16819.9|90
1618586400000|2021-04-16 15:20:00|16844.9|16832.9|16842.9|16831.9|16847.9|16835.9|16842.9|16830.9|135
1618586700000|2021-04-16 15:25:00|16841.9|16830.9|16833.9|16821.9|16843.9|16831.9|16831.9|16820.9|93
1618587000000|2021-04-16 15:30:00|16834.9|16822.9|16838.9|16826.9|16838.9|16827.9|16832.9|16821.9|56
1618587300000|2021-04-16 15:35:00|16837.9|16827.9|16841.9|16829.9|16844.9|16833.9|16834.9|16823.9|210
1618587600000|2021-04-16 15:40:00|16840.9|16830.9|16843.9|16832.9|16844.9|16833.9|16837.9|16825.9|215
1618587900000|2021-04-16 15:45:00|16844.9|16831.9|16846.9|16834.9|16847.9|16836.9|16841.9|16830.9|101
1618588200000|2021-04-16 15:50:00|16845.9|16835.9|16843.9|16832.9|16847.9|16836.9|16842.9|16830.9|109
1618588500000|2021-04-16 15:55:00|16844.9|16833.9|16844.9|16833.9|16845.9|16834.9|16842.9|16831.9|71
1618588800000|2021-04-16 16:00:00|16843.9|16832.9|16838.9|16826.9|16845.9|16833.9|16837.9|16826.9|172
1618589100000|2021-04-16 16:05:00|16837.9|16827.9|16834.9|16822.9|16839.9|16827.9|16832.9|16821.9|185
1618589400000|2021-04-16 16:10:00|16832.9|16820.9|16830.9|16818.9|16832.9|16820.9|16826.9|16815.9|112
1618589700000|2021-04-16 16:15:00|16829.9|16819.9|16830.9|16818.9|16834.9|16823.9|16829.9|16818.9|75
1618590000000|2021-04-16 16:20:00|16829.9|16819.9|16835.9|16824.9|16836.9|16825.9|16829.9|16818.9|52
1618590300000|2021-04-16 16:25:00|16836.9|16825.9|16835.9|16824.9|16836.9|16825.9|16833.9|16821.9|82
1618590600000|2021-04-16 16:30:00|16834.9|16823.9|16835.9|16824.9|16836.9|16825.9|16832.9|16821.9|45
1618590900000|2021-04-16 16:35:00|16836.9|16825.9|16835.9|16824.9|16837.9|16826.9|16835.9|16823.9|44
1618591200000|2021-04-16 16:40:00|16836.9|16825.9|16835.9|16823.9|16837.9|16825.9|16834.9|16822.9|49
1618591500000|2021-04-16 16:45:00|16834.9|16824.9|16838.9|16827.9|16838.9|16827.9|16834.9|16823.9|58
1618591800000|2021-04-16 16:50:00|16837.9|16826.9|16834.9|16822.9|16837.9|16826.9|16830.9|16819.9|71
1618592100000|2021-04-16 16:55:00|16833.9|16823.9|16836.9|16824.9|16838.9|16826.9|16833.9|16823.9|152
1618592400000|2021-04-16 17:00:00|16835.9|16825.9|16835.9|16824.9|16837.9|16825.9|16835.9|16823.9|37
1618592700000|2021-04-16 17:05:00|16836.9|16823.9|16836.9|16825.9|16838.9|16826.9|16833.9|16822.9|35
1618593000000|2021-04-16 17:10:00|16837.9|16824.9|16834.9|16822.9|16837.9|16825.9|16834.9|16822.9|36
1618593300000|2021-04-16 17:15:00|16835.9|16823.9|16836.9|16824.9|16837.9|16825.9|16834.9|16822.9|60
1618593600000|2021-04-16 17:20:00|16835.9|16823.9|16832.9|16821.9|16837.9|16825.9|16830.9|16818.9|95
1618593900000|2021-04-16 17:25:00|16833.9|16820.9|16835.9|16824.9|16835.9|16824.9|16832.9|16820.9|59
1618594200000|2021-04-16 17:30:00|16834.9|16823.9|16837.9|16825.9|16837.9|16826.9|16833.9|16822.9|51
1618594500000|2021-04-16 17:35:00|16836.9|16826.9|16839.9|16828.9|16839.9|16828.9|16836.9|16825.9|87
1618594800000|2021-04-16 17:40:00|16838.9|16827.9|16839.9|16827.9|16839.9|16828.9|16837.9|16826.9|28
1618595100000|2021-04-16 17:45:00|16840.9|16828.9|16838.9|16826.9|16841.9|16830.9|16836.9|16825.9|48
1618595400000|2021-04-16 17:50:00|16837.9|16825.9|16837.9|16825.9|16838.9|16827.9|16836.9|16825.9|24
1618595700000|2021-04-16 17:55:00|16836.9|16826.9|16834.9|16822.9|16836.9|16826.9|16833.9|16822.9|19
1618596000000|2021-04-16 18:00:00|16833.9|16821.9|16838.9|16826.9|16838.9|16826.9|16830.9|16819.9|69
1618596300000|2021-04-16 18:05:00|16840.9|16827.9|16840.9|16828.9|16843.9|16831.9|16839.9|16827.9|85
1618596600000|2021-04-16 18:10:00|16841.9|16829.9|16835.9|16823.9|16845.9|16834.9|16835.9|16823.9|99
1618596900000|2021-04-16 18:15:00|16836.9|16824.9|16838.9|16827.9|16838.9|16827.9|16832.9|16821.9|39
1618597200000|2021-04-16 18:20:00|16839.9|16828.9|16838.9|16827.9|16839.9|16828.9|16836.9|16825.9|41
1618597500000|2021-04-16 18:25:00|16837.9|16826.9|16841.9|16829.9|16842.9|16831.9|16837.9|16826.9|61
1618597800000|2021-04-16 18:30:00|16840.9|16828.9|16844.9|16833.9|16844.9|16833.9|16839.9|16828.9|99
1618598100000|2021-04-16 18:35:00|16843.9|16832.9|16842.9|16831.9|16844.9|16833.9|16841.9|16830.9|57
1618598400000|2021-04-16 18:40:00|16843.9|16832.9|16844.9|16834.9|16845.9|16834.9|16841.9|16830.9|62
1618598700000|2021-04-16 18:45:00|16844.4|16834.4|16845.9|16835.9|16846.4|16836.4|16843.4|16833.4|81
1618599000000|2021-04-16 18:50:00|16846.4|16836.4|16849.4|16839.4|16849.4|16839.4|16844.9|16834.9|75
1618599300000|2021-04-16 18:55:00|16850.4|16840.4|16850.4|16840.4|16851.4|16841.4|16848.4|16838.4|109
1618599600000|2021-04-16 19:00:00|16850.9|16840.9|16851.4|16841.4|16855.4|16845.4|16850.9|16840.9|186
1618599900000|2021-04-16 19:05:00|16850.4|16840.4|16850.9|16840.9|16852.4|16842.4|16850.4|16840.4|79
1618600200000|2021-04-16 19:10:00|16851.4|16841.4|16856.4|16846.4|16856.4|16846.4|16849.4|16839.4|174
1618600500000|2021-04-16 19:15:00|16857.4|16847.4|16854.4|16844.4|16857.4|16847.4|16854.4|16844.4|115
1618600800000|2021-04-16 19:20:00|16853.9|16843.9|16847.4|16837.4|16854.9|16844.9|16846.9|16836.9|99
1618601100000|2021-04-16 19:25:00|16846.9|16836.9|16848.9|16838.9|16849.4|16839.4|16846.4|16836.4|17
1618601400000|2021-04-16 19:30:00|16849.4|16839.4|16846.9|16836.9|16850.4|16840.4|16845.4|16835.4|99
1618601700000|2021-04-16 19:35:00|16846.4|16836.4|16844.9|16834.9|16850.4|16840.4|16844.9|16834.9|332
1618602000000|2021-04-16 19:40:00|16845.4|16835.4|16848.9|16838.9|16850.4|16840.4|16845.4|16835.4|158
1618602300000|2021-04-16 19:45:00|16848.4|16838.4|16846.9|16836.9|16849.4|16839.4|16843.4|16833.4|134
1618602600000|2021-04-16 19:50:00|16847.9|16837.9|16842.9|16832.9|16849.4|16839.4|16841.4|16831.4|95
1618602900000|2021-04-16 19:55:00|16843.4|16833.4|16840.9|16830.9|16843.4|16833.4|16837.9|16827.9|246
1618603200000|2021-04-16 20:00:00|16840.4|16830.4|16840.4|16830.4|16840.9|16830.9|16837.9|16827.9|49
1618603500000|2021-04-16 20:05:00|16839.9|16829.9|16836.4|16826.4|16841.4|16831.4|16835.9|16825.9|55
1618603800000|2021-04-16 20:10:00|16835.9|16825.9|16834.9|16824.9|16837.9|16827.9|16833.4|16823.4|58
1618604100000|2021-04-16 20:15:00|16835.4|16825.4|16834.9|16824.9|16835.9|16825.9|16834.4|16824.4|41
1618604400000|2021-04-16 20:20:00|16835.4|16825.4|16836.9|16826.9|16836.9|16826.9|16835.4|16825.4|29
1618604700000|2021-04-16 20:25:00|16837.4|16827.4|16839.4|16829.4|16839.9|16829.9|16837.4|16827.4|32
1618605000000|2021-04-16 20:30:00|16839.9|16829.9|16838.9|16828.9|16840.4|16830.4|16837.4|16827.4|38
1618605300000|2021-04-16 20:35:00|16839.4|16829.4|16840.9|16830.9|16841.4|16831.4|16839.4|16829.4|50
1618605600000|2021-04-16 20:40:00|16840.4|16830.4|16839.9|16829.9|16840.4|16830.4|16839.4|16829.4|44
1618605900000|2021-04-16 20:45:00|16840.4|16830.4|16851.9|16841.9|16852.4|16842.4|16839.9|16829.9|74
1618606200000|2021-04-16 20:50:00|16851.4|16841.4|16851.9|16841.9|16852.4|16842.4|16851.4|16841.4|23
1618606500000|2021-04-16 20:55:00|16855.9|16845.9|16849.4|16839.4|16857.4|16847.4|16849.4|16839.4|193
1618783200000|2021-04-18 22:00:00|16824.4|16800.4|16832.7|16808.7|16833.4|16809.4|16823.3|16799.3|0
1618783500000|2021-04-18 22:05:00|16831.9|16807.9|16830.9|16806.9|16832.7|16808.7|16828.1|16804.1|0
1618783800000|2021-04-18 22:10:00|16830.1|16806.1|16829.1|16805.1|16830.1|16806.1|16828.6|16804.6|0
1618784100000|2021-04-18 22:15:00|16829.2|16805.2|16829.2|16805.2|16829.2|16805.2|16828.4|16804.4|0
1618784400000|2021-04-18 22:20:00|16829.5|16805.5|16830.1|16806.1|16831.4|16807.4|16829.2|16805.2|0
1618784700000|2021-04-18 22:25:00|16830.5|16806.5|16831.6|16807.6|16831.6|16807.6|16830.5|16806.5|0
1618785000000|2021-04-18 22:30:00|16832.4|16808.4|16831.6|16807.6|16832.4|16808.4|16831.6|16807.6|0
1618785300000|2021-04-18 22:35:00|16832.4|16808.4|16833.1|16809.1|16833.1|16809.1|16831.6|16807.6|0
1618785600000|2021-04-18 22:40:00|16833.9|16809.9|16833.9|16809.9|16833.9|16809.9|16833.9|16809.9|0
1618785900000|2021-04-18 22:45:00|16833.1|16809.1|16837.1|16813.1|16837.1|16813.1|16833.1|16809.1|0
1618786200000|2021-04-18 22:50:00|16836.7|16812.7|16838.6|16814.6|16838.6|16814.6|16836.7|16812.7|0
1618786500000|2021-04-18 22:55:00|16839|16815|16839.9|16815.9|16841.4|16817.4|16838.6|16814.6|0
1618786800000|2021-04-18 23:00:00|16839.1|16815.1|16838.8|16814.8|16840.4|16816.4|16838.1|16814.1|0
1618787100000|2021-04-18 23:05:00|16839.6|16815.6|16841.1|16817.1|16841.9|16817.9|16839.6|16815.6|0
1618787400000|2021-04-18 23:10:00|16840.4|16816.4|16840.4|16816.4|16841.1|16817.1|16840.4|16816.4|0
1618787700000|2021-04-18 23:15:00|16841.1|16817.1|16838.8|16814.8|16841.1|16817.1|16838.1|16814.1|0
1618788000000|2021-04-18 23:20:00|16839.6|16815.6|16839.5|16815.5|16840.4|16816.4|16838.8|16814.8|0
1618788300000|2021-04-18 23:25:00|16838.8|16814.8|16838|16814|16839.5|16815.5|16838|16814|0
1618788600000|2021-04-18 23:30:00|16836.5|16812.5|16838.8|16814.8|16838.8|16814.8|16836.5|16812.5|0
1618788900000|2021-04-18 23:35:00|16838|16814|16837.6|16813.6|16838.8|16814.8|16837.6|16813.6|0
1618789200000|2021-04-18 23:40:00|16837.2|16813.2|16835.4|16811.4|16837.2|16813.2|16834.6|16810.6|0
1618789500000|2021-04-18 23:45:00|16835.7|16811.7|16836.1|16812.1|16837.6|16813.6|16835.7|16811.7|0
1618789800000|2021-04-18 23:50:00|16836.5|16812.5|16833.1|16809.1|16836.9|16812.9|16833.1|16809.1|0
1618790100000|2021-04-18 23:55:00|16830.1|16806.1|16829.3|16805.3|16830.8|16806.8|16829.3|16805.3|0
1618790400000|2021-04-19 00:00:00|16830.1|16806.1|16833.3|16809.3|16833.3|16809.3|16826.4|16802.4|0
1618790700000|2021-04-19 00:05:00|16832.5|16808.5|16826.7|16802.7|16832.5|16808.5|16822.9|16798.9|0
1618791000000|2021-04-19 00:10:00|16827.5|16803.5|16830.5|16806.5|16832|16808|16826.7|16802.7|0
1618791300000|2021-04-19 00:15:00|16830.1|16806.1|16830.9|16806.9|16833.9|16809.9|16828.8|16804.8|0
1618791600000|2021-04-19 00:20:00|16830.5|16806.5|16827.5|16803.5|16830.9|16806.9|16825.4|16801.4|0
1618791900000|2021-04-19 00:25:00|16827.9|16803.9|16828.6|16804.6|16831.1|16807.1|16827.9|16803.9|0
1618792200000|2021-04-19 00:30:00|16828.4|16804.4|16834.3|16810.3|16837.6|16813.6|16825|16801|0
1618792500000|2021-04-19 00:35:00|16834.1|16810.1|16837.4|16813.4|16837.8|16813.8|16831.1|16807.1|0
1618792800000|2021-04-19 00:40:00|16837.8|16813.8|16834.2|16810.2|16837.8|16813.8|16834.2|16810.2|0
1618793100000|2021-04-19 00:45:00|16834.5|16810.5|16840.6|16816.6|16841|16817|16834.2|16810.2|0
1618793400000|2021-04-19 00:50:00|16842.8|16818.8|16841.4|16817.4|16843.5|16819.5|16838.5|16814.5|0
1618793700000|2021-04-19 00:55:00|16841.6|16817.6|16838.2|16814.2|16841.6|16817.6|16835.7|16811.7|0
1618794000000|2021-04-19 01:00:00|16838.5|16814.5|16821.9|16811.9|16845.9|16835.9|16815.9|16805.9|1924
1618794300000|2021-04-19 01:05:00|16820.9|16810.9|16822.9|16812.9|16828.9|16818.9|16819.9|16809.9|689
1618794600000|2021-04-19 01:10:00|16821.9|16811.9|16818.9|16808.9|16827.9|16817.9|16815.9|16805.9|757
1618794900000|2021-04-19 01:15:00|16819.9|16809.9|16803.9|16793.9|16836.9|16826.9|16801.9|16791.9|1592
1618795200000|2021-04-19 01:20:00|16802.9|16792.9|16770.9|16760.9|16809.9|16799.9|16764.9|16754.9|2661
1618795500000|2021-04-19 01:25:00|16771.9|16761.9|16750.9|16740.9|16771.9|16761.9|16745.9|16735.9|2021
1618795800000|2021-04-19 01:30:00|16749.9|16739.9|16647.9|16637.9|16750.9|16740.9|16604.9|16594.9|18074
1618796100000|2021-04-19 01:35:00|16646.9|16636.9|16738.9|16728.9|16740.9|16730.9|16618.9|16608.9|9902
1618796400000|2021-04-19 01:40:00|16739.9|16729.9|16766.9|16756.9|16773.9|16763.9|16723.9|16713.9|8012
1618796700000|2021-04-19 01:45:00|16765.9|16755.9|16809.9|16799.9|16822.9|16812.9|16757.9|16747.9|5373
1618797000000|2021-04-19 01:50:00|16810.9|16800.9|16872.9|16862.9|16927.9|16917.9|16809.9|16799.9|13988
1618797300000|2021-04-19 01:55:00|16876.9|16866.9|16871.9|16861.9|16908.9|16898.9|16855.9|16845.9|10624
1618797600000|2021-04-19 02:00:00|16870.9|16860.9|16942.9|16932.9|16952.9|16942.9|16847.9|16837.9|11590
1618797900000|2021-04-19 02:05:00|16943.9|16933.9|16976.9|16966.9|17000.9|16990.9|16936.9|16926.9|11952
1618798200000|2021-04-19 02:10:00|16978.9|16968.9|17004.9|16994.9|17015.9|17005.9|16974.9|16964.9|7011
1618798500000|2021-04-19 02:15:00|17005.9|16995.9|17012.9|17002.9|17016.9|17006.9|16984.9|16974.9|7337
1618798800000|2021-04-19 02:20:00|17013.9|17003.9|17075.9|17065.9|17082.9|17072.9|17013.9|17003.9|8128
1618799100000|2021-04-19 02:25:00|17073.9|17063.9|17071.9|17061.9|17083.9|17073.9|17049.9|17039.9|6830
1618799400000|2021-04-19 02:30:00|17072.9|17062.9|17102.9|17092.9|17102.9|17092.9|17072.9|17062.9|6921
1618799700000|2021-04-19 02:35:00|17103.9|17093.9|17101.9|17091.9|17126.9|17116.9|17088.9|17078.9|7048
1618800000000|2021-04-19 02:40:00|17102.9|17092.9|17107.9|17097.9|17130.9|17120.9|17102.9|17092.9|5154
1618800300000|2021-04-19 02:45:00|17108.9|17098.9|17104.9|17094.9|17116.9|17106.9|17091.9|17081.9|5117
1618800600000|2021-04-19 02:50:00|17103.9|17093.9|17101.9|17091.9|17118.9|17108.9|17093.9|17083.9|5378
1618800900000|2021-04-19 02:55:00|17100.9|17090.9|17097.9|17087.9|17112.9|17102.9|17070.9|17060.9|4113
1618801200000|2021-04-19 03:00:00|17098.9|17088.9|17095.9|17085.9|17113.9|17103.9|17079.9|17069.9|2635
1618801500000|2021-04-19 03:05:00|17093.9|17083.9|17089.9|17079.9|17113.9|17103.9|17078.9|17068.9|2796
1618801800000|2021-04-19 03:10:00|17088.9|17078.9|17098.9|17088.9|17106.9|17096.9|17066.9|17056.9|4509
1618802100000|2021-04-19 03:15:00|17099.9|17089.9|17114.9|17104.9|17125.9|17115.9|17096.9|17086.9|2226
1618802400000|2021-04-19 03:20:00|17113.9|17103.9|17125.9|17115.9|17134.9|17124.9|17113.9|17103.9|2803
1618802700000|2021-04-19 03:25:00|17126.9|17116.9|17115.9|17105.9|17133.9|17123.9|17108.9|17098.9|3067
1618803000000|2021-04-19 03:30:00|17116.9|17106.9|17106.9|17096.9|17117.9|17107.9|17101.9|17091.9|394
1618803300000|2021-04-19 03:35:00|17107.9|17097.9|17107.9|17097.9|17113.9|17103.9|17102.9|17092.9|346
1618803600000|2021-04-19 03:40:00|17106.9|17096.9|17105.9|17095.9|17111.9|17101.9|17104.9|17094.9|237
1618803900000|2021-04-19 03:45:00|17106.9|17096.9|17106.9|17096.9|17109.9|17099.9|17104.9|17094.9|124
1618804200000|2021-04-19 03:50:00|17105.9|17095.9|17090.3|17080.3|17106.9|17096.9|17089.3|17079.3|392
1618804500000|2021-04-19 03:55:00|17089.3|17079.3|17089.8|17079.8|17089.8|17079.8|17082.8|17072.8|191
1618804800000|2021-04-19 04:00:00|17088.8|17078.8|17084.8|17074.8|17090.8|17080.8|17083.8|17073.8|239
1618805100000|2021-04-19 04:05:00|17083.8|17073.8|17089.8|17079.8|17093.8|17083.8|17080.8|17070.8|506
1618805400000|2021-04-19 04:10:00|17088.8|17078.8|17104.8|17094.8|17105.8|17095.8|17087.8|17077.8|618
1618805700000|2021-04-19 04:15:00|17105.8|17095.8|17107.8|17097.8|17117.8|17107.8|17105.8|17095.8|894
1618806000000|2021-04-19 04:20:00|17106.8|17096.8|17107.8|17097.8|17107.8|17097.8|17101.8|17091.8|200
1618806300000|2021-04-19 04:25:00|17105.8|17095.8|17104.8|17094.8|17107.8|17097.8|17104.8|17094.8|165
1618806600000|2021-04-19 04:30:00|17105.8|17095.8|17107.8|17097.8|17107.8|17097.8|17102.8|17092.8|66
1618806900000|2021-04-19 04:35:00|17106.8|17096.8|17109.8|17099.8|17112.8|17102.8|17103.8|17093.8|238
1618807200000|2021-04-19 04:40:00|17108.8|17098.8|17112.8|17102.8|17113.8|17103.8|17108.8|17098.8|79
1618807500000|2021-04-19 04:45:00|17113.8|17103.8|17114.8|17104.8|17114.8|17104.8|17112.8|17102.8|63
1618807800000|2021-04-19 04:50:00|17112.8|17102.8|17107.8|17097.8|17113.8|17103.8|17106.8|17096.8|205
1618808100000|2021-04-19 04:55:00|17106.8|17096.8|17108.8|17098.8|17109.8|17099.8|17104.8|17094.8|70
1618808400000|2021-04-19 05:00:00|17106.8|17096.8|17116.8|17106.8|17118.8|17108.8|17087.8|17077.8|3270
1618808700000|2021-04-19 05:05:00|17115.8|17105.8|17081.8|17071.8|17118.8|17108.8|17071.8|17061.8|2326
1618809000000|2021-04-19 05:10:00|17080.8|17070.8|17050.8|17040.8|17090.8|17080.8|17037.8|17027.8|5158
1618809300000|2021-04-19 05:15:00|17049.8|17039.8|17047.8|17037.8|17057.8|17047.8|17031.8|17021.8|2314
1618809600000|2021-04-19 05:20:00|17046.8|17036.8|17059.8|17049.8|17062.8|17052.8|17043.8|17033.8|1048
1618809900000|2021-04-19 05:25:00|17057.8|17047.8|17043.8|17033.8|17060.8|17050.8|17027.8|17017.8|2063
1618810200000|2021-04-19 05:30:00|17042.8|17032.8|17053.8|17043.8|17065.8|17055.8|17039.8|17029.8|1379
1618810500000|2021-04-19 05:35:00|17052.8|17042.8|17059.8|17049.8|17060.8|17050.8|17027.8|17017.8|1436
1618810800000|2021-04-19 05:40:00|17058.8|17048.8|17073.8|17063.8|17076.8|17066.8|17047.8|17037.8|1527
1618811100000|2021-04-19 05:45:00|17074.8|17064.8|17081.8|17071.8|17081.8|17071.8|17057.8|17047.8|2803
1618811400000|2021-04-19 05:50:00|17082.8|17072.8|17099.8|17089.8|17102.8|17092.8|17072.8|17062.8|2501
1618811700000|2021-04-19 05:55:00|17100.8|17090.8|17087.8|17077.8|17101.8|17091.8|17079.8|17069.8|1445
1618812000000|2021-04-19 06:00:00|17089.8|17079.8|17087.8|17077.8|17096.8|17086.8|17082.8|17072.8|871
1618812300000|2021-04-19 06:05:00|17089.8|17079.8|17074.8|17064.8|17091.8|17081.8|17060.8|17050.8|1643
1618812600000|2021-04-19 06:10:00|17073.8|17063.8|17110.8|17100.8|17110.8|17100.8|17071.8|17061.8|2099
1618812900000|2021-04-19 06:15:00|17111.8|17101.8|17148.8|17138.8|17162.8|17152.8|17100.8|17090.8|10211
1618813200000|2021-04-19 06:20:00|17147.8|17137.8|17155.8|17145.8|17167.8|17157.8|17134.8|17124.8|3896
1618813500000|2021-04-19 06:25:00|17156.8|17146.8|17169.8|17159.8|17177.8|17167.8|17143.8|17133.8|3537
1618813800000|2021-04-19 06:30:00|17170.8|17160.8|17142.8|17132.8|17176.8|17166.8|17140.8|17130.8|3662
1618814100000|2021-04-19 06:35:00|17141.8|17131.8|17139.8|17129.8|17160.8|17150.8|17138.8|17128.8|2732
1618814400000|2021-04-19 06:40:00|17137.8|17127.8|17142.8|17132.8|17148.8|17138.8|17130.8|17120.8|2447
1618814700000|2021-04-19 06:45:00|17141.8|17131.8|17153.8|17143.8|17164.8|17154.8|17136.8|17126.8|3056
1618815000000|2021-04-19 06:50:00|17154.8|17144.8|17140.8|17130.8|17154.8|17144.8|17131.8|17121.8|5093
1618815300000|2021-04-19 06:55:00|17141.8|17131.8|17131.8|17121.8|17141.8|17131.8|17121.8|17111.8|5290
1618815600000|2021-04-19 07:00:00|17133.2|17121.2|17117.2|17106.2|17133.2|17121.2|17115.2|17103.2|2266
1618815900000|2021-04-19 07:05:00|17118.2|17105.2|17115.2|17103.2|17118.2|17107.2|17112.2|17100.2|1173
1618816200000|2021-04-19 07:10:00|17114.2|17102.2|17105.2|17094.2|17115.2|17104.2|17104.2|17092.2|921
1618816500000|2021-04-19 07:15:00|17106.2|17095.2|17119.2|17107.2|17121.2|17109.2|17106.2|17095.2|1308
1618816800000|2021-04-19 07:20:00|17118.2|17106.2|17106.2|17094.2|17119.2|17106.2|17106.2|17094.2|476
1618817100000|2021-04-19 07:25:00|17107.2|17095.2|17100.2|17088.2|17113.2|17101.2|17099.2|17087.2|837
1618817400000|2021-04-19 07:30:00|17099.2|17089.2|17107.2|17096.2|17109.2|17098.2|17099.2|17088.2|513
1618817700000|2021-04-19 07:35:00|17108.2|17097.2|17106.2|17094.2|17109.2|17097.2|17099.2|17088.2|593
1618818000000|2021-04-19 07:40:00|17103.2|17095.2|17095.2|17083.2|17103.2|17095.2|17092.2|17081.2|607
1618818300000|2021-04-19 07:45:00|17094.2|17084.2|17113.2|17100.2|17114.2|17102.2|17087.2|17076.2|901
1618818600000|2021-04-19 07:50:00|17114.2|17101.2|17113.2|17102.2|17119.2|17107.2|17108.2|17096.2|541
1618818900000|2021-04-19 07:55:00|17114.2|17103.2|17113.2|17102.2|17118.2|17107.2|17111.2|17099.2|528
1618819200000|2021-04-19 08:00:00|17115.2|17103.2|17131.2|17119.2|17134.2|17121.2|17114.2|17102.2|1486
1618819500000|2021-04-19 08:05:00|17132.2|17120.2|17121.2|17110.2|17133.2|17121.2|17121.2|17110.2|1316
1618819800000|2021-04-19 08:10:00|17122.2|17111.2|17126.2|17115.2|17127.2|17115.2|17120.2|17108.2|505
1618820100000|2021-04-19 08:15:00|17127.2|17114.2|17120.2|17108.2|17127.2|17116.2|17118.2|17106.2|874
1618820400000|2021-04-19 08:20:00|17119.2|17106.2|17112.2|17100.2|17119.2|17108.2|17106.2|17095.2|829
1618820700000|2021-04-19 08:25:00|17114.2|17101.2|17108.2|17097.2|17117.2|17106.2|17101.2|17090.2|1862
1618821000000|2021-04-19 08:30:00|17107.3|17083.3|17106.1|17082.1|17109.5|17085.5|17101.6|17077.6|0
1618821300000|2021-04-19 08:35:00|17106.5|17082.5|17108|17084|17108|17084|17103.7|17079.7|1158
1618821600000|2021-04-19 08:40:00|17110.2|17086.2|17110.5|17086.5|17113.5|17089.5|17108|17084|0
1618821900000|2021-04-19 08:45:00|17110.9|17086.9|17116|17092|17116.4|17092.4|17110.5|17086.5|0
1618822200000|2021-04-19 08:50:00|17116.2|17092.2|17118.3|17094.3|17118.6|17094.6|17115.7|17091.7|0
1618822500000|2021-04-19 08:55:00|17118.4|17094.4|17112.8|17088.8|17118.6|17094.6|17112.4|17088.4|0
1618822800000|2021-04-19 09:00:00|17117.2|17105.2|17114.2|17101.2|17123.2|17112.2|17110.2|17098.2|458
1618823100000|2021-04-19 09:05:00|17113.2|17102.2|17092.2|17081.2|17114.2|17102.2|17092.2|17081.2|360
1618823400000|2021-04-19 09:10:00|17091.2|17080.2|17095.2|17082.2|17099.2|17088.2|17088.2|17077.2|303
1618823700000|2021-04-19 09:15:00|17094.2|17081.2|17090.2|17078.2|17095.2|17084.2|17084.2|17072.2|594
1618824000000|2021-04-19 09:20:00|17089.2|17079.2|17088.2|17077.2|17089.2|17079.2|17084.2|17073.2|402
1618824300000|2021-04-19 09:25:00|17089.2|17076.2|17076.2|17064.2|17091.2|17079.2|17075.2|17064.2|420
1618824600000|2021-04-19 09:30:00|17077.2|17065.2|17090.2|17078.2|17090.2|17078.2|17077.2|17065.2|122
1618824900000|2021-04-19 09:35:00|17091.2|17079.2|17083.2|17072.2|17091.2|17079.2|17082.2|17071.2|93
1618825200000|2021-04-19 09:40:00|17084.2|17071.2|17073.2|17062.2|17084.2|17073.2|17070.2|17058.2|250
1618825500000|2021-04-19 09:45:00|17072.2|17060.2|17080.2|17069.2|17082.2|17071.2|17068.2|17056.2|233
1618825800000|2021-04-19 09:50:00|17081.2|17068.2|17072.2|17061.2|17081.2|17068.2|17068.2|17057.2|317
1618826100000|2021-04-19 09:55:00|17073.2|17062.2|17077.2|17066.2|17077.2|17066.2|17067.2|17056.2|223
1618826400000|2021-04-19 10:00:00|17076.2|17065.2|17077.2|17066.2|17088.2|17077.2|17072.2|17060.2|840
1618826700000|2021-04-19 10:05:00|17078.2|17065.2|17080.2|17069.2|17082.2|17070.2|17074.2|17063.2|382
1618827000000|2021-04-19 10:10:00|17082.2|17071.2|17080.2|17069.2|17082.2|17071.2|17079.2|17068.2|217
1618827300000|2021-04-19 10:15:00|17081.2|17070.2|17079.2|17067.2|17081.2|17070.2|17078.2|17067.2|274
1618827600000|2021-04-19 10:20:00|17078.2|17066.2|17071.2|17060.2|17078.2|17066.2|17071.2|17060.2|248
1618827900000|2021-04-19 10:25:00|17070.2|17059.2|17071.2|17060.2|17071.2|17060.2|17068.2|17057.2|111
1618828200000|2021-04-19 10:30:00|17072.2|17059.2|17068.2|17057.2|17072.2|17060.2|17068.2|17057.2|115
1618828500000|2021-04-19 10:35:00|17067.2|17056.2|17060.2|17048.2|17067.2|17056.2|17059.2|17047.2|333
1618828800000|2021-04-19 10:40:00|17059.2|17049.2|17052.2|17041.2|17059.2|17049.2|17051.2|17040.2|212
1618829100000|2021-04-19 10:45:00|17051.2|17040.2|17057.2|17045.2|17058.2|17047.2|17049.2|17038.2|175
1618829400000|2021-04-19 10:50:00|17056.2|17044.2|17056.2|17044.2|17057.2|17046.2|17055.2|17044.2|54
1618829700000|2021-04-19 10:55:00|17055.2|17043.2|17062.2|17051.2|17063.2|17052.2|17055.2|17043.2|124
1618830000000|2021-04-19 11:00:00|17063.2|17050.2|17063.2|17052.2|17063.2|17052.2|17058.2|17046.2|93
1618830300000|2021-04-19 11:05:00|17062.2|17051.2|17064.2|17052.2|17066.2|17055.2|17061.2|17050.2|126
1618830600000|2021-04-19 11:10:00|17063.2|17053.2|17065.2|17054.2|17065.2|17054.2|17061.2|17050.2|26
1618830900000|2021-04-19 11:15:00|17066.2|17055.2|17064.2|17052.2|17067.2|17056.2|17062.2|17051.2|40
1618831200000|2021-04-19 11:20:00|17065.2|17053.2|17062.2|17050.2|17066.2|17055.2|17061.2|17050.2|36
1618831500000|2021-04-19 11:25:00|17061.2|17051.2|17062.2|17050.2|17064.2|17053.2|17060.2|17048.2|48
1618831800000|2021-04-19 11:30:00|17061.2|17049.2|17061.2|17050.2|17063.2|17052.2|17060.2|17048.2|52
1618832100000|2021-04-19 11:35:00|17062.2|17049.2|17062.2|17050.2|17064.2|17052.2|17061.2|17049.2|32
1618832400000|2021-04-19 11:40:00|17061.2|17051.2|17060.2|17049.2|17063.2|17052.2|17060.2|17049.2|44
1618832700000|2021-04-19 11:45:00|17059.2|17048.2|17061.2|17050.2|17062.2|17051.2|17059.2|17048.2|77
1618833000000|2021-04-19 11:50:00|17060.2|17049.2|17059.2|17047.2|17062.2|17051.2|17058.2|17047.2|72
1618833300000|2021-04-19 11:55:00|17060.2|17048.2|17061.2|17049.2|17061.2|17049.2|17059.2|17047.2|41
1618833600000|2021-04-19 12:00:00|17060.2|17050.2|17059.2|17048.2|17061.2|17050.2|17056.2|17045.2|251
1618833900000|2021-04-19 12:05:00|17060.2|17047.2|17059.2|17047.2|17060.2|17049.2|17058.2|17047.2|68
1618834200000|2021-04-19 12:10:00|17058.2|17046.2|17053.2|17041.2|17058.2|17047.2|17053.2|17041.2|120
1618834500000|2021-04-19 12:15:00|17051.2|17040.2|17053.2|17042.2|17054.2|17043.2|17049.2|17038.2|128
1618834800000|2021-04-19 12:20:00|17052.2|17041.2|17054.2|17043.2|17055.2|17043.2|17051.2|17039.2|107
1618835100000|2021-04-19 12:25:00|17055.2|17042.2|17054.2|17042.2|17055.2|17044.2|17052.2|17041.2|26
1618835400000|2021-04-19 12:30:00|17053.2|17041.2|17052.2|17041.2|17053.2|17042.2|17051.2|17040.2|60
1618835700000|2021-04-19 12:35:00|17053.2|17042.2|17052.2|17041.2|17054.2|17043.2|17051.2|17040.2|52
1618836000000|2021-04-19 12:40:00|17053.2|17042.2|17052.2|17040.2|17054.2|17043.2|17050.2|17039.2|103
1618836300000|2021-04-19 12:45:00|17051.2|17039.2|17057.2|17046.2|17057.2|17046.2|17051.2|17039.2|179
1618836600000|2021-04-19 12:50:00|17058.2|17045.2|17054.2|17043.2|17061.2|17049.2|17053.2|17042.2|96
1618836900000|2021-04-19 12:55:00|17055.2|17044.2|17057.2|17046.2|17057.2|17046.2|17053.2|17042.2|59
1618837200000|2021-04-19 13:00:00|17056.2|17045.2|17055.2|17044.2|17058.2|17047.2|17053.2|17041.2|126
1618837500000|2021-04-19 13:05:00|17056.2|17045.2|17053.2|17041.2|17057.2|17046.2|17053.2|17041.2|192
1618837800000|2021-04-19 13:10:00|17052.2|17042.2|17046.2|17034.2|17054.2|17042.2|17046.2|17034.2|216
1618838100000|2021-04-19 13:15:00|17045.2|17033.2|17028.2|17016.2|17045.2|17033.2|17027.2|17016.2|667
1618838400000|2021-04-19 13:20:00|17027.2|17015.2|17032.2|17021.2|17032.2|17021.2|17022.2|17011.2|146
1618838700000|2021-04-19 13:25:00|17033.2|17022.2|17042.2|17030.2|17042.2|17031.2|17033.2|17022.2|133
1618839000000|2021-04-19 13:30:00|17041.2|17031.2|17045.2|17034.2|17057.2|17046.2|17040.2|17029.2|380
1618839300000|2021-04-19 13:35:00|17047.2|17035.2|17055.2|17044.2|17058.2|17047.2|17046.2|17034.2|193
1618839600000|2021-04-19 13:40:00|17056.2|17043.2|17053.2|17041.2|17056.2|17045.2|17045.2|17034.2|228
1618839900000|2021-04-19 13:45:00|17052.2|17042.2|17045.2|17033.2|17052.2|17042.2|17039.2|17028.2|150
1618840200000|2021-04-19 13:50:00|17046.2|17034.2|17037.2|17025.2|17046.2|17035.2|17035.2|17024.2|134
1618840500000|2021-04-19 13:55:00|17036.2|17026.2|17042.2|17031.2|17043.2|17032.2|17031.2|17020.2|190
1618840800000|2021-04-19 14:00:00|17041.2|17030.2|17033.2|17021.2|17047.2|17036.2|17024.2|17013.2|420
1618841100000|2021-04-19 14:05:00|17032.2|17020.2|17025.2|17014.2|17033.2|17022.2|17013.2|17002.2|642
1618841400000|2021-04-19 14:10:00|17024.2|17013.2|17026.2|17014.2|17026.2|17015.2|17009.2|16998.2|1122
1618841700000|2021-04-19 14:15:00|17025.2|17013.2|17022.2|17010.2|17026.2|17015.2|17017.2|17005.2|693
1618842000000|2021-04-19 14:20:00|17023.2|17011.2|17032.2|17021.2|17034.2|17023.2|17021.2|17009.2|445
1618842300000|2021-04-19 14:25:00|17033.2|17022.2|17031.2|17019.2|17036.2|17025.2|17027.2|17015.2|177
1618842600000|2021-04-19 14:30:00|17030.2|17020.2|17040.2|17028.2|17040.2|17029.2|17027.2|17016.2|139
1618842900000|2021-04-19 14:35:00|17041.2|17029.2|17033.2|17021.2|17043.2|17031.2|17032.2|17020.2|75
1618843200000|2021-04-19 14:40:00|17032.2|17020.2|17017.2|17005.2|17035.2|17023.2|17016.2|17004.2|177
1618843500000|2021-04-19 14:45:00|17016.2|17004.2|17005.2|16993.2|17016.2|17005.2|16997.2|16985.2|858
1618843800000|2021-04-19 14:50:00|17004.2|16994.2|17016.2|17004.2|17019.2|17008.2|16999.2|16987.2|492
1618844100000|2021-04-19 14:55:00|17018.2|17005.2|17016.2|17004.2|17022.2|17010.2|17010.2|16999.2|372
1618844400000|2021-04-19 15:00:00|17015.2|17005.2|17009.2|16998.2|17017.2|17006.2|17008.2|16997.2|244
1618844700000|2021-04-19 15:05:00|17010.2|16997.2|17016.2|17004.2|17018.2|17007.2|17005.2|16993.2|193
1618845000000|2021-04-19 15:10:00|17015.2|17003.2|17019.2|17007.2|17019.2|17007.2|17009.2|16997.2|113
1618845300000|2021-04-19 15:15:00|17020.2|17008.2|17018.2|17006.2|17021.2|17010.2|17013.2|17002.2|222
1618845600000|2021-04-19 15:20:00|17019.2|17007.2|17012.2|17000.2|17022.2|17009.2|17011.2|16999.2|63
1618845900000|2021-04-19 15:25:00|17011.2|16999.2|17018.2|17006.2|17021.2|17009.2|17010.2|16999.2|65
1618846200000|2021-04-19 15:30:00|17019.2|17007.2|17004.2|16992.2|17020.2|17008.2|17003.2|16992.2|295
1618846500000|2021-04-19 15:35:00|17003.2|16993.2|17003.2|16992.2|17009.2|16997.2|17000.2|16989.2|323
1618846800000|2021-04-19 15:40:00|17004.2|16993.2|17002.2|16990.2|17009.2|16998.2|17001.2|16989.2|185
1618847100000|2021-04-19 15:45:00|17001.2|16989.2|17006.2|16994.2|17006.2|16994.2|16995.2|16983.2|267
1618847400000|2021-04-19 15:50:00|17007.2|16995.2|17012.2|17001.2|17015.2|17004.2|17007.2|16995.2|115
1618847700000|2021-04-19 15:55:00|17011.2|17000.2|17008.2|16997.2|17014.2|17003.2|17001.2|16989.2|239
1618848000000|2021-04-19 16:00:00|17007.2|16996.2|16999.2|16988.2|17012.2|17001.2|16998.2|16986.2|262
1618848300000|2021-04-19 16:05:00|16998.2|16987.2|17002.2|16990.2|17003.2|16992.2|16994.2|16983.2|216
1618848600000|2021-04-19 16:10:00|17003.2|16991.2|16999.2|16987.2|17004.2|16993.2|16996.2|16985.2|140
1618848900000|2021-04-19 16:15:00|17000.2|16988.2|16999.2|16988.2|17004.2|16992.2|16998.2|16987.2|210
1618849200000|2021-04-19 16:20:00|17000.2|16989.2|16995.2|16984.2|17001.2|16989.2|16994.2|16983.2|136
1618849500000|2021-04-19 16:25:00|16994.2|16983.2|16991.2|16980.2|16995.2|16983.2|16984.2|16972.2|383
1618849800000|2021-04-19 16:30:00|16990.2|16979.2|16978.2|16966.2|16991.2|16980.2|16975.2|16964.2|479
1618850100000|2021-04-19 16:35:00|16977.2|16965.2|16982.2|16970.2|16986.2|16975.2|16976.2|16965.2|518
1618850400000|2021-04-19 16:40:00|16981.2|16971.2|16979.2|16967.2|16982.2|16971.2|16974.2|16963.2|136
1618850700000|2021-04-19 16:45:00|16978.2|16966.2|16980.2|16969.2|16982.2|16970.2|16973.2|16962.2|128
1618851000000|2021-04-19 16:50:00|16981.2|16968.2|16985.2|16974.2|16988.2|16977.2|16976.2|16965.2|155
1618851300000|2021-04-19 16:55:00|16986.2|16975.2|16990.2|16978.2|16991.2|16980.2|16984.2|16972.2|76
1618851600000|2021-04-19 17:00:00|16989.2|16977.2|16992.2|16980.2|16996.2|16985.2|16986.2|16975.2|149
1618851900000|2021-04-19 17:05:00|16991.2|16981.2|16990.2|16978.2|16993.2|16982.2|16989.2|16978.2|65
1618852200000|2021-04-19 17:10:00|16989.2|16979.2|16998.2|16986.2|16998.2|16987.2|16989.2|16979.2|75
1618852500000|2021-04-19 17:15:00|16999.2|16987.2|16998.2|16986.2|17001.2|16990.2|16995.2|16983.2|67
1618852800000|2021-04-19 17:20:00|16997.2|16987.2|16997.2|16986.2|17002.2|16991.2|16996.2|16984.2|82
1618853100000|2021-04-19 17:25:00|16998.2|16987.2|16998.2|16986.2|17000.2|16988.2|16995.2|16984.2|44
1618853400000|2021-04-19 17:30:00|16999.2|16987.2|17001.2|16989.2|17002.2|16990.2|16994.2|16983.2|58
1618853700000|2021-04-19 17:35:00|17000.2|16990.2|17004.2|16992.2|17009.2|16997.2|17000.2|16989.2|41
1618854000000|2021-04-19 17:40:00|17005.2|16993.2|17000.2|16988.2|17005.2|16993.2|16999.2|16987.2|23
1618854300000|2021-04-19 17:45:00|16999.2|16989.2|16997.2|16985.2|17000.2|16989.2|16996.2|16985.2|45
1618854600000|2021-04-19 17:50:00|16996.2|16986.2|16995.2|16983.2|16996.2|16986.2|16991.2|16980.2|33
1618854900000|2021-04-19 17:55:00|16996.2|16984.2|16998.2|16986.2|16999.2|16988.2|16994.2|16982.2|55
1618855200000|2021-04-19 18:00:00|16997.2|16985.2|16999.2|16987.2|17001.2|16989.2|16995.2|16983.2|74
1618855500000|2021-04-19 18:05:00|17000.2|16988.2|16996.2|16985.2|17001.2|16990.2|16996.2|16984.2|90
1618855800000|2021-04-19 18:10:00|16997.2|16984.2|16997.2|16986.2|17000.2|16988.2|16996.2|16984.2|40
1618856100000|2021-04-19 18:15:00|16998.2|16985.2|17001.2|16989.2|17002.2|16990.2|16998.2|16985.2|14
1618856400000|2021-04-19 18:20:00|17002.2|16990.2|17007.2|16995.2|17007.2|16995.2|16998.2|16987.2|56
1618856700000|2021-04-19 18:25:00|17006.2|16994.2|17004.2|16992.2|17006.2|16995.2|17004.2|16992.2|53
1618857000000|2021-04-19 18:30:00|17003.2|16993.2|16999.2|16987.2|17005.2|16994.2|16999.2|16987.2|53
1618857300000|2021-04-19 18:35:00|17000.2|16988.2|16989.2|16977.2|17000.2|16988.2|16988.2|16977.2|107
1618857600000|2021-04-19 18:40:00|16988.2|16976.2|16991.2|16981.2|16996.2|16984.2|16987.2|16975.2|129
1618857900000|2021-04-19 18:45:00|16990.7|16980.7|16996.2|16986.2|16997.7|16987.7|16989.2|16979.2|83
1618858200000|2021-04-19 18:50:00|16995.7|16985.7|16993.2|16983.2|16995.7|16985.7|16992.2|16982.2|66
1618858500000|2021-04-19 18:55:00|16993.7|16983.7|17001.7|16991.7|17001.7|16991.7|16993.2|16983.2|109
1618858800000|2021-04-19 19:00:00|17002.2|16992.2|17000.7|16990.7|17008.7|16998.7|16997.7|16987.7|298
1618859100000|2021-04-19 19:05:00|17001.2|16991.2|17003.2|16993.2|17006.2|16996.2|16997.7|16987.7|189
1618859400000|2021-04-19 19:10:00|17003.7|16993.7|17000.7|16990.7|17008.2|16998.2|16999.7|16989.7|106
1618859700000|2021-04-19 19:15:00|17001.2|16991.2|16997.2|16987.2|17001.7|16991.7|16996.7|16986.7|135
1618860000000|2021-04-19 19:20:00|16998.2|16988.2|16996.7|16986.7|16998.7|16988.7|16993.7|16983.7|155
1618860300000|2021-04-19 19:25:00|16996.2|16986.2|16997.2|16987.2|16998.7|16988.7|16994.7|16984.7|94
1618860600000|2021-04-19 19:30:00|16996.7|16986.7|16994.2|16984.2|16998.7|16988.7|16991.2|16981.2|138
1618860900000|2021-04-19 19:35:00|16995.2|16985.2|16998.7|16988.7|16999.7|16989.7|16993.7|16983.7|208
1618861200000|2021-04-19 19:40:00|16999.2|16989.2|17008.2|16998.2|17009.2|16999.2|16998.7|16988.7|204
1618861500000|2021-04-19 19:45:00|17008.7|16998.7|17007.7|16997.7|17009.7|16999.7|17004.7|16994.7|107
1618861800000|2021-04-19 19:50:00|17007.2|16997.2|17010.7|17000.7|17013.7|17003.7|17005.2|16995.2|321
1618862100000|2021-04-19 19:55:00|17011.2|17001.2|17020.2|17010.2|17021.2|17011.2|17010.7|17000.7|283
1618862400000|2021-04-19 20:00:00|17021.7|17011.7|17014.2|17004.2|17021.7|17011.7|17014.2|17004.2|40
1618862700000|2021-04-19 20:05:00|17013.7|17003.7|17015.7|17005.7|17016.7|17006.7|17011.2|17001.2|28
1618863000000|2021-04-19 20:10:00|17016.2|17006.2|17020.7|17010.7|17020.7|17010.7|17016.2|17006.2|51
1618863300000|2021-04-19 20:15:00|17020.2|17010.2|17019.2|17009.2|17020.2|17010.2|17019.2|17009.2|5
1618863600000|2021-04-19 20:20:00|17018.7|17008.7|17015.7|17005.7|17018.7|17008.7|17014.7|17004.7|16
1618863900000|2021-04-19 20:25:00|17016.2|17006.2|17015.2|17005.2|17016.2|17006.2|17015.2|17005.2|21
1618864200000|2021-04-19 20:30:00|17014.7|17004.7|17011.7|17001.7|17014.7|17004.7|17011.7|17001.7|23
1618864500000|2021-04-19 20:35:00|17012.2|17002.2|17013.7|17003.7|17013.7|17003.7|17011.2|17001.2|29
1618864800000|2021-04-19 20:40:00|17013.2|17003.2|17013.7|17003.7|17014.7|17004.7|17012.7|17002.7|47
1618865100000|2021-04-19 20:45:00|17013.2|17003.2|17012.7|17002.7|17015.2|17005.2|17011.7|17001.7|32
1618865400000|2021-04-19 20:50:00|17013.2|17003.2|17013.2|17003.2|17013.2|17003.2|17012.7|17002.7|0
1618865700000|2021-04-19 20:55:00|17014.2|17004.2|17017.7|17007.7|17017.7|17007.7|17014.2|17004.2|9
1618866000000|2021-04-19 21:00:00|17016.2|17006.2|17015.7|17005.7|17016.2|17006.2|17015.2|17005.2|1
1618866300000|2021-04-19 21:05:00|||||||||1
1618866600000|2021-04-19 21:10:00|17016.2|17006.2|17021.2|17011.2|17022.2|17012.2|17015.7|17005.7|25
1618866900000|2021-04-19 21:15:00|17017.8|16993.8|17017.3|16993.3|17017.8|16993.8|17016.5|16992.5|0
1618867200000|2021-04-19 21:20:00|17017.1|16993.1|17017.9|16993.9|17017.9|16993.9|17016.8|16992.8|0
1618867500000|2021-04-19 21:25:00|17018|16994|17017.8|16993.8|17018.3|16994.3|17017.4|16993.4|0
1618867800000|2021-04-19 21:30:00|17017.9|16993.9|17017.6|16993.6|17018.3|16994.3|17017.6|16993.6|0
1618868100000|2021-04-19 21:35:00|17017.4|16993.4|17017.4|16993.4|17017.4|16993.4|17017.4|16993.4|0
1618868700000|2021-04-19 21:45:00|17017.7|16993.7|17017.7|16993.7|17017.8|16993.8|17017.4|16993.4|0
1618869000000|2021-04-19 21:50:00|17017.8|16993.8|17017.6|16993.6|17017.8|16993.8|17017.4|16993.4|0
1618869300000|2021-04-19 21:55:00|17017.7|16993.7|17017.1|16993.1|17018.7|16994.7|17017.1|16993.1|0
1618869600000|2021-04-19 22:00:00|17019.2|16995.2|17018.9|16994.9|17021.1|16997.1|17016.9|16992.9|0
1618869900000|2021-04-19 22:05:00|17018.2|16994.2|17016.6|16992.6|17018.2|16994.2|17015.9|16991.9|0
1618870200000|2021-04-19 22:10:00|17017|16993|17018.9|16994.9|17019.7|16995.7|17016.6|16992.6|0
1618870500000|2021-04-19 22:15:00|17019.7|16995.7|17020.5|16996.5|17021.2|16997.2|17019.7|16995.7|0
1618870800000|2021-04-19 22:20:00|17020.8|16996.8|17022|16998|17022|16998|17020.5|16996.5|0
1618871100000|2021-04-19 22:25:00|17022.8|16998.8|17023.5|16999.5|17023.5|16999.5|17022|16998|0
1618871400000|2021-04-19 22:30:00|17024.3|17000.3|17027.4|17003.4|17027.4|17003.4|17024.3|17000.3|0
1618871700000|2021-04-19 22:35:00|17026.6|17002.6|17025.1|17001.1|17026.6|17002.6|17025|17001|0
1618872000000|2021-04-19 22:40:00|17025.9|17001.9|17027.4|17003.4|17027.4|17003.4|17025.9|17001.9|0
1618872300000|2021-04-19 22:45:00|17028.2|17004.2|17027.4|17003.4|17028.2|17004.2|17026.7|17002.7|0
1618872600000|2021-04-19 22:50:00|17027.9|17003.9|17026.4|17002.4|17027.9|17003.9|17026.4|17002.4|0
1618872900000|2021-04-19 22:55:00|17025.6|17001.6|17027.1|17003.1|17027.9|17003.9|17025.6|17001.6|0
1618873200000|2021-04-19 23:00:00|17027.9|17003.9|17027.3|17003.3|17028|17004|17027.1|17003.1|0
1618873500000|2021-04-19 23:05:00|17028|17004|17026.5|17002.5|17028|17004|17026.5|17002.5|0
1618873800000|2021-04-19 23:10:00|17026.9|17002.9|17026.5|17002.5|17027.3|17003.3|17026.5|17002.5|0
1618874100000|2021-04-19 23:15:00|17027.3|17003.3|17025|17001|17027.3|17003.3|17024.2|17000.2|0
1618874400000|2021-04-19 23:20:00|17025.7|17001.7|17025|17001|17025.7|17001.7|17025|17001|0
1618874700000|2021-04-19 23:25:00|17025.7|17001.7|17025.7|17001.7|17025.7|17001.7|17025|17001|0
1618875000000|2021-04-19 23:30:00|17025|17001|17021.1|16997.1|17025.7|17001.7|17020.4|16996.4|0
1618875300000|2021-04-19 23:35:00|17020.4|16996.4|17028.2|17004.2|17028.2|17004.2|17020.4|16996.4|0
1618875600000|2021-04-19 23:40:00|17029|17005|17032|17008|17032|17008|17029|17005|0
1618875900000|2021-04-19 23:45:00|17031.3|17007.3|17039.4|17015.4|17039.4|17015.4|17031.3|17007.3|0
1618876200000|2021-04-19 23:50:00|17038.7|17014.7|17037.1|17013.1|17039.4|17015.4|17035.6|17011.6|0
1618876500000|2021-04-19 23:55:00|17037.5|17013.5|17038|17014|17038.7|17014.7|17036.8|17012.8|0
1618876800000|2021-04-20 00:00:00|17038.8|17014.8|17039.8|17015.8|17041.8|17017.8|17036.5|17012.5|0
1618877100000|2021-04-20 00:05:00|17040.2|17016.2|17041.9|17017.9|17043.1|17019.1|17039|17015|0
1618877400000|2021-04-20 00:10:00|17042.3|17018.3|17041.4|17017.4|17043.8|17019.8|17039.2|17015.2|0
1618877700000|2021-04-20 00:15:00|17041.8|17017.8|17036.4|17012.4|17042.2|17018.2|17034.6|17010.6|0
1618878000000|2021-04-20 00:20:00|17035.4|17011.4|17032.8|17008.8|17037.1|17013.1|17029.2|17005.2|0
1618878300000|2021-04-20 00:25:00|17033.2|17009.2|17032.8|17008.8|17035.4|17011.4|17032.5|17008.5|0
1618878600000|2021-04-20 00:30:00|17032.5|17008.5|17041.3|17017.3|17042.1|17018.1|17032.5|17008.5|0
1618878900000|2021-04-20 00:35:00|17041.7|17017.7|17035.9|17011.9|17041.7|17017.7|17032.9|17008.9|0
1618879200000|2021-04-20 00:40:00|17035.5|17011.5|17035.1|17011.1|17035.9|17011.9|17032.9|17008.9|0
1618879500000|2021-04-20 00:45:00|17032.9|17008.9|17032.9|17008.9|17035.5|17011.5|17032.6|17008.6|0
1618879800000|2021-04-20 00:50:00|17033.3|17009.3|17028.9|17004.9|17033.3|17009.3|17028.9|17004.9|0
1618880100000|2021-04-20 00:55:00|17029.1|17005.1|17028.9|17004.9|17031.4|17007.4|17025.6|17001.6|0
1618880400000|2021-04-20 01:00:00|17029.2|17019.2|17027.2|17017.2|17035.2|17025.2|17000.2|16990.2|2929
1618880700000|2021-04-20 01:05:00|17026.2|17016.2|16992.2|16982.2|17027.2|17017.2|16990.2|16980.2|1765
1618881000000|2021-04-20 01:10:00|16993.2|16983.2|16988.2|16978.2|16995.2|16985.2|16982.2|16972.2|2101
1618881300000|2021-04-20 01:15:00|16987.2|16977.2|16999.2|16989.2|17017.2|17007.2|16984.2|16974.2|3547
1618881600000|2021-04-20 01:20:00|17001.2|16991.2|17002.2|16992.2|17021.2|17011.2|16996.2|16986.2|2324
1618881900000|2021-04-20 01:25:00|17003.2|16993.2|17017.2|17007.2|17025.2|17015.2|16991.2|16981.2|4323
1618882200000|2021-04-20 01:30:00|17019.2|17009.2|17066.2|17056.2|17113.2|17103.2|17006.2|16996.2|21024
1618882500000|2021-04-20 01:35:00|17069.2|17059.2|17029.2|17019.2|17102.2|17092.2|17021.2|17011.2|13995
1618882800000|2021-04-20 01:40:00|17028.2|17018.2|17040.2|17030.2|17041.2|17031.2|17008.2|16998.2|7345
1618883100000|2021-04-20 01:45:00|17042.2|17032.2|17112.2|17102.2|17121.2|17111.2|17037.2|17027.2|6310
1618883400000|2021-04-20 01:50:00|17111.2|17101.2|17144.2|17134.2|17153.2|17143.2|17106.2|17096.2|8774
1618883700000|2021-04-20 01:55:00|17143.2|17133.2|17133.2|17123.2|17164.2|17154.2|17123.2|17113.2|5597
1618884000000|2021-04-20 02:00:00|17132.2|17122.2|17103.2|17093.2|17137.2|17127.2|17087.2|17077.2|5925
1618884300000|2021-04-20 02:05:00|17100.2|17090.2|17132.2|17122.2|17133.2|17123.2|17062.2|17052.2|5470
1618884600000|2021-04-20 02:10:00|17131.2|17121.2|17161.2|17151.2|17162.2|17152.2|17125.2|17115.2|4000
1618884900000|2021-04-20 02:15:00|17162.2|17152.2|17154.2|17144.2|17168.2|17158.2|17140.2|17130.2|6113
1618885200000|2021-04-20 02:20:00|17153.2|17143.2|17194.2|17184.2|17204.2|17194.2|17152.2|17142.2|4490
1618885500000|2021-04-20 02:25:00|17196.2|17186.2|17147.2|17137.2|17197.2|17187.2|17145.2|17135.2|5055
1618885800000|2021-04-20 02:30:00|17150.2|17140.2|17151.2|17141.2|17158.2|17148.2|17122.2|17112.2|3592
1618886100000|2021-04-20 02:35:00|17152.2|17142.2|17163.2|17153.2|17187.2|17177.2|17151.2|17141.2|3463
1618886400000|2021-04-20 02:40:00|17162.2|17152.2|17159.2|17149.2|17184.2|17174.2|17148.2|17138.2|2346
1618886700000|2021-04-20 02:45:00|17158.2|17148.2|17150.2|17140.2|17176.2|17166.2|17145.2|17135.2|1817
1618887000000|2021-04-20 02:50:00|17151.2|17141.2|17110.2|17100.2|17152.2|17142.2|17110.2|17100.2|2197
1618887300000|2021-04-20 02:55:00|17109.2|17099.2|17132.2|17122.2|17139.2|17129.2|17100.2|17090.2|2171
1618887600000|2021-04-20 03:00:00|17131.2|17121.2|17163.2|17153.2|17168.2|17158.2|17121.2|17111.2|1831
1618887900000|2021-04-20 03:05:00|17165.2|17155.2|17203.2|17193.2|17203.2|17193.2|17154.2|17144.2|3361
1618888200000|2021-04-20 03:10:00|17202.2|17192.2|17178.2|17168.2|17218.2|17208.2|17177.2|17167.2|5818
1618888500000|2021-04-20 03:15:00|17177.2|17167.2|17195.2|17185.2|17200.2|17190.2|17164.2|17154.2|1843
1618888800000|2021-04-20 03:20:00|17197.2|17187.2|17222.2|17212.2|17225.2|17215.2|17195.2|17185.2|3357
1618889100000|2021-04-20 03:25:00|17221.2|17211.2|17216.2|17206.2|17230.2|17220.2|17211.2|17201.2|2421
1618889400000|2021-04-20 03:30:00|17217.2|17207.2|17212.2|17202.2|17221.2|17211.2|17211.2|17201.2|511
1618889700000|2021-04-20 03:35:00|17213.2|17203.2|17213.2|17203.2|17217.2|17207.2|17210.2|17200.2|461
1618890000000|2021-04-20 03:40:00|17212.2|17202.2|17211.2|17201.2|17219.2|17209.2|17211.2|17201.2|572
1618890300000|2021-04-20 03:45:00|17212.2|17202.2|17208.2|17198.2|17213.2|17203.2|17204.2|17194.2|453
1618890600000|2021-04-20 03:50:00|17210.2|17200.2|17207.2|17197.2|17211.2|17201.2|17206.2|17196.2|358
1618890900000|2021-04-20 03:55:00|17208.2|17198.2|17205.2|17195.2|17209.2|17199.2|17201.2|17191.2|289
1618891200000|2021-04-20 04:00:00|17206.2|17196.2|17202.2|17192.2|17208.2|17198.2|17202.2|17192.2|193
1618891500000|2021-04-20 04:05:00|17201.2|17191.2|17200.2|17190.2|17204.2|17194.2|17200.2|17190.2|203
1618891800000|2021-04-20 04:10:00|17199.2|17189.2|17199.2|17189.2|17204.2|17194.2|17197.2|17187.2|239
1618892100000|2021-04-20 04:15:00|17198.2|17188.2|17198.2|17188.2|17204.2|17194.2|17196.2|17186.2|276
1618892400000|2021-04-20 04:20:00|17196.2|17186.2|17203.2|17193.2|17203.2|17193.2|17194.2|17184.2|239
1618892700000|2021-04-20 04:25:00|17204.2|17194.2|17198.2|17188.2|17205.2|17195.2|17197.2|17187.2|295
1618893000000|2021-04-20 04:30:00|17199.2|17189.2|17215.2|17205.2|17215.2|17205.2|17197.2|17187.2|442
1618893300000|2021-04-20 04:35:00|17214.2|17204.2|17220.2|17210.2|17221.2|17211.2|17208.2|17198.2|872
1618893600000|2021-04-20 04:40:00|17219.2|17209.2|17226.2|17216.2|17226.2|17216.2|17217.2|17207.2|670
1618893900000|2021-04-20 04:45:00|17224.2|17214.2|17232.2|17222.2|17232.2|17222.2|17224.2|17214.2|673
1618894200000|2021-04-20 04:50:00|17231.2|17221.2|17235.2|17225.2|17235.2|17225.2|17229.2|17219.2|789
1618894500000|2021-04-20 04:55:00|17236.2|17226.2|17235.2|17225.2|17236.2|17226.2|17229.2|17219.2|894
1618894800000|2021-04-20 05:00:00|17236.2|17226.2|17258.2|17248.2|17259.2|17249.2|17196.2|17186.2|6302
1618895100000|2021-04-20 05:05:00|17257.2|17247.2|17273.2|17263.2|17291.2|17281.2|17257.2|17247.2|5131
1618895400000|2021-04-20 05:10:00|17274.2|17264.2|17238.2|17228.2|17283.2|17273.2|17238.2|17228.2|2786
1618895700000|2021-04-20 05:15:00|17239.2|17229.2|17227.2|17217.2|17260.2|17250.2|17225.2|17215.2|2179
1618896000000|2021-04-20 05:20:00|17226.2|17216.2|17217.2|17207.2|17238.2|17228.2|17213.2|17203.2|2697
1618896300000|2021-04-20 05:25:00|17218.2|17208.2|17233.2|17223.2|17238.2|17228.2|17201.2|17191.2|1617
1618896600000|2021-04-20 05:30:00|17234.2|17224.2|17231.2|17221.2|17250.2|17240.2|17215.2|17205.2|1573
1618896900000|2021-04-20 05:35:00|17230.2|17220.2|17235.2|17225.2|17238.2|17228.2|17210.2|17200.2|1774
1618897200000|2021-04-20 05:40:00|17236.2|17226.2|17237.2|17227.2|17246.2|17236.2|17227.2|17217.2|1537
1618897500000|2021-04-20 05:45:00|17238.2|17228.2|17243.2|17233.2|17248.2|17238.2|17229.2|17219.2|1021
1618897800000|2021-04-20 05:50:00|17244.2|17234.2|17212.2|17202.2|17244.2|17234.2|17209.2|17199.2|1772
1618898100000|2021-04-20 05:55:00|17210.2|17200.2|17227.2|17217.2|17243.2|17233.2|17209.2|17199.2|1910
1618898400000|2021-04-20 06:00:00|17225.2|17215.2|17196.2|17186.2|17225.2|17215.2|17191.2|17181.2|2525
1618898700000|2021-04-20 06:05:00|17195.2|17185.2|17169.2|17159.2|17195.2|17185.2|17168.2|17158.2|3181
1618899000000|2021-04-20 06:10:00|17168.2|17158.2|17157.2|17147.2|17170.2|17160.2|17145.2|17135.2|3917
1618899300000|2021-04-20 06:15:00|17158.2|17148.2|17163.2|17153.2|17173.2|17163.2|17152.2|17142.2|1661
1618899600000|2021-04-20 06:20:00|17164.2|17154.2|17145.2|17135.2|17170.2|17160.2|17136.2|17126.2|1614
1618899900000|2021-04-20 06:25:00|17144.2|17134.2|17147.2|17137.2|17158.2|17148.2|17141.2|17131.2|1647
1618900200000|2021-04-20 06:30:00|17146.2|17136.2|17158.2|17148.2|17175.2|17165.2|17146.2|17136.2|2224
1618900500000|2021-04-20 06:35:00|17159.2|17149.2|17148.2|17138.2|17165.2|17155.2|17143.2|17133.2|1796
1618900800000|2021-04-20 06:40:00|17149.2|17139.2|17137.2|17127.2|17154.2|17144.2|17131.2|17121.2|2687
1618901100000|2021-04-20 06:45:00|17138.2|17128.2|17135.2|17125.2|17151.2|17141.2|17128.2|17118.2|2580
1618901400000|2021-04-20 06:50:00|17137.2|17127.2|17123.2|17113.2|17140.2|17130.2|17118.2|17108.2|3479
1618901700000|2021-04-20 06:55:00|17122.2|17112.2|17117.2|17107.2|17133.2|17123.2|17114.2|17104.2|5332
1618902000000|2021-04-20 07:00:00|17118.2|17105.2|17082.2|17071.2|17119.2|17108.2|17079.2|17067.2|4290
1618902300000|2021-04-20 07:05:00|17083.2|17070.2|17096.2|17085.2|17096.2|17085.2|17076.2|17065.2|998
1618902600000|2021-04-20 07:10:00|17097.2|17086.2|17094.2|17082.2|17099.2|17088.2|17091.2|17080.2|638
1618902900000|2021-04-20 07:15:00|17095.2|17083.2|17099.2|17087.2|17101.2|17089.2|17093.2|17081.2|416
1618903200000|2021-04-20 07:20:00|17098.2|17086.2|17116.2|17104.2|17116.2|17104.2|17097.2|17086.2|759
1618903500000|2021-04-20 07:25:00|17115.2|17103.2|17104.2|17093.2|17116.2|17105.2|17103.2|17092.2|311
1618903800000|2021-04-20 07:30:00|17105.2|17094.2|17111.2|17099.2|17112.2|17100.2|17099.2|17088.2|302
1618904100000|2021-04-20 07:35:00|17110.2|17098.2|17108.2|17097.2|17114.2|17102.2|17094.2|17083.2|889
1618904400000|2021-04-20 07:40:00|17107.2|17096.2|17108.2|17097.2|17113.2|17102.2|17106.2|17095.2|407
1618904700000|2021-04-20 07:45:00|17109.2|17096.2|17107.2|17096.2|17111.2|17100.2|17103.2|17092.2|428
1618905000000|2021-04-20 07:50:00|17108.2|17097.2|17107.2|17095.2|17110.2|17099.2|17103.2|17091.2|218
1618905300000|2021-04-20 07:55:00|17106.2|17094.2|17094.2|17083.2|17106.2|17095.2|17091.2|17080.2|241
1618905600000|2021-04-20 08:00:00|17093.2|17082.2|17087.2|17076.2|17093.2|17082.2|17083.2|17072.2|351
1618905900000|2021-04-20 08:05:00|17086.2|17074.2|17089.2|17078.2|17089.2|17078.2|17082.2|17070.2|452
1618906200000|2021-04-20 08:10:00|17088.2|17077.2|17091.2|17080.2|17092.2|17080.2|17082.2|17071.2|393
1618906500000|2021-04-20 08:15:00|17092.2|17081.2|17112.2|17100.2|17112.2|17100.2|17092.2|17080.2|1402
1618906800000|2021-04-20 08:20:00|17111.2|17098.2|17109.2|17098.2|17117.2|17106.2|17105.2|17093.2|826
1618907100000|2021-04-20 08:25:00|17110.2|17099.2|17100.2|17087.2|17114.2|17103.2|17089.2|17078.2|1185
1618907400000|2021-04-20 08:30:00|17113.3|17089.3|17108.2|17084.2|17113.3|17089.3|17102.3|17078.3|0
1618907700000|2021-04-20 08:35:00|17108.6|17084.6|17098.1|17074.1|17111.1|17087.1|17098.1|17074.1|133
1618908000000|2021-04-20 08:40:00|17097.9|17073.9|17091.8|17067.8|17104.5|17080.5|17089.6|17065.6|0
1618908300000|2021-04-20 08:45:00|17091.4|17067.4|17101.4|17077.4|17103.9|17079.9|17088.8|17064.8|0
1618908600000|2021-04-20 08:50:00|17101.7|17077.7|17096.4|17072.4|17105.6|17081.6|17096|17072|0
1618908900000|2021-04-20 08:55:00|17096.8|17072.8|17095.3|17071.3|17097.4|17073.4|17089.4|17065.4|0
1618909200000|2021-04-20 09:00:00|17085.2|17072.2|17082.2|17070.2|17089.2|17078.2|17075.2|17063.2|496
1618909500000|2021-04-20 09:05:00|17081.2|17071.2|17077.2|17066.2|17084.2|17072.2|17075.2|17064.2|139
1618909800000|2021-04-20 09:10:00|17078.2|17067.2|17082.2|17070.2|17086.2|17075.2|17078.2|17067.2|91
1618910100000|2021-04-20 09:15:00|17081.2|17069.2|17069.2|17057.2|17083.2|17071.2|17069.2|17057.2|498
1618910400000|2021-04-20 09:20:00|17068.2|17056.2|17056.2|17044.2|17073.2|17062.2|17053.2|17041.2|760
1618910700000|2021-04-20 09:25:00|17055.2|17043.2|17045.2|17033.2|17056.2|17044.2|17042.2|17030.2|463
1618911000000|2021-04-20 09:30:00|17044.2|17034.2|17029.2|17017.2|17047.2|17035.2|17026.2|17014.2|839
1618911300000|2021-04-20 09:35:00|17030.2|17018.2|17033.2|17021.2|17034.2|17022.2|17021.2|17009.2|386
1618911600000|2021-04-20 09:40:00|17032.2|17020.2|17025.2|17013.2|17032.2|17021.2|17014.2|17003.2|652
1618911900000|2021-04-20 09:45:00|17024.2|17012.2|17015.2|17003.2|17024.2|17012.2|17006.2|16994.2|384
1618912200000|2021-04-20 09:50:00|17014.2|17004.2|17017.2|17005.2|17021.2|17010.2|17014.2|17002.2|164
1618912500000|2021-04-20 09:55:00|17016.2|17006.2|17012.2|17000.2|17020.2|17008.2|17004.2|16993.2|226
1618912800000|2021-04-20 10:00:00|17013.2|17001.2|17013.2|17001.2|17016.2|17004.2|17006.2|16994.2|129
1618913100000|2021-04-20 10:05:00|17012.2|17000.2|17012.2|17001.2|17014.2|17002.2|17005.2|16993.2|100
1618913400000|2021-04-20 10:10:00|17011.2|17000.2|17008.2|16996.2|17011.2|17000.2|16996.2|16985.2|1342
1618913700000|2021-04-20 10:15:00|17007.2|16995.2|17003.2|16992.2|17009.2|16998.2|17003.2|16990.2|114
1618914000000|2021-04-20 10:20:00|17004.2|16993.2|17002.2|16991.2|17006.2|16994.2|16999.2|16988.2|169
1618914300000|2021-04-20 10:25:00|17003.2|16992.2|17010.2|16999.2|17010.2|16999.2|17002.2|16991.2|150
1618914600000|2021-04-20 10:30:00|17011.2|17000.2|17012.2|17001.2|17019.2|17007.2|17010.2|16999.2|161
1618914900000|2021-04-20 10:35:00|17013.2|17002.2|17012.2|17001.2|17017.2|17005.2|17011.2|16999.2|52
1618915200000|2021-04-20 10:40:00|17013.2|17000.2|16998.2|16986.2|17016.2|17005.2|16994.2|16983.2|253
1618915500000|2021-04-20 10:45:00|16999.2|16987.2|17003.2|16991.2|17005.2|16993.2|16998.2|16986.2|75
1618915800000|2021-04-20 10:50:00|17004.2|16992.2|17007.2|16995.2|17007.2|16995.2|16998.2|16985.2|140
1618916100000|2021-04-20 10:55:00|17006.2|16994.2|17010.2|16999.2|17011.2|17000.2|17005.2|16994.2|94
1618916400000|2021-04-20 11:00:00|17011.2|17000.2|17005.2|16994.2|17013.2|17002.2|17004.2|16993.2|87
1618916700000|2021-04-20 11:05:00|17004.2|16993.2|17008.2|16997.2|17010.2|16999.2|17001.2|16989.2|116
1618917000000|2021-04-20 11:10:00|17009.2|16996.2|17008.2|16996.2|17010.2|16998.2|17005.2|16994.2|66
1618917300000|2021-04-20 11:15:00|17007.2|16997.2|17001.2|16989.2|17011.2|17000.2|16997.2|16985.2|205
1618917600000|2021-04-20 11:20:00|17000.2|16988.2|17000.2|16989.2|17003.2|16991.2|16995.2|16983.2|163
1618917900000|2021-04-20 11:25:00|17001.2|16991.2|17001.2|16990.2|17007.2|16996.2|17000.2|16989.2|148
1618918200000|2021-04-20 11:30:00|17000.2|16989.2|17008.2|16997.2|17008.2|16997.2|17000.2|16988.2|66
1618918500000|2021-04-20 11:35:00|17009.2|16996.2|17010.2|16998.2|17013.2|17001.2|17008.2|16996.2|47
1618918800000|2021-04-20 11:40:00|17009.2|16999.2|17011.2|17000.2|17012.2|17000.2|17006.2|16995.2|66
1618919100000|2021-04-20 11:45:00|17010.2|16999.2|17013.2|17002.2|17015.2|17004.2|17009.2|16998.2|53
1618919400000|2021-04-20 11:50:00|17014.2|17003.2|17015.2|17003.2|17015.2|17003.2|17011.2|17000.2|27
1618919700000|2021-04-20 11:55:00|17014.2|17004.2|17011.2|16999.2|17017.2|17006.2|17011.2|16999.2|128
1618920000000|2021-04-20 12:00:00|17012.2|17000.2|17016.2|17005.2|17016.2|17005.2|17007.2|16996.2|114
1618920300000|2021-04-20 12:05:00|17015.2|17004.2|17015.2|17004.2|17016.2|17004.2|17011.2|16999.2|63
1618920600000|2021-04-20 12:10:00|17014.2|17003.2|17017.2|17005.2|17017.2|17005.2|17011.2|16999.2|71
1618920900000|2021-04-20 12:15:00|17018.2|17006.2|17019.2|17007.2|17021.2|17009.2|17016.2|17005.2|35
1618921200000|2021-04-20 12:20:00|17020.2|17008.2|17011.2|16999.2|17021.2|17010.2|17011.2|16999.2|105
1618921500000|2021-04-20 12:25:00|17012.2|17000.2|17007.2|16995.2|17013.2|17001.2|17006.2|16995.2|114
1618921800000|2021-04-20 12:30:00|17006.2|16996.2|17006.2|16994.2|17008.2|16997.2|17002.2|16990.2|57
1618922100000|2021-04-20 12:35:00|17007.2|16995.2|17004.2|16993.2|17007.2|16996.2|17003.2|16992.2|99
1618922400000|2021-04-20 12:40:00|17005.2|16994.2|17011.2|16999.2|17011.2|17000.2|17005.2|16994.2|39
1618922700000|2021-04-20 12:45:00|17012.2|17000.2|17007.2|16996.2|17014.2|17002.2|17006.2|16995.2|202
1618923000000|2021-04-20 12:50:00|17006.2|16995.2|17003.2|16992.2|17006.2|16996.2|17001.2|16990.2|227
1618923300000|2021-04-20 12:55:00|17002.2|16991.2|17004.2|16992.2|17006.2|16994.2|17002.2|16990.2|63
1618923600000|2021-04-20 13:00:00|17003.2|16993.2|17005.2|16994.2|17007.2|16996.2|17002.2|16990.2|117
1618923900000|2021-04-20 13:05:00|17006.2|16995.2|17018.2|17007.2|17021.2|17010.2|17006.2|16994.2|92
1618924200000|2021-04-20 13:10:00|17019.2|17008.2|17015.2|17003.2|17020.2|17009.2|17013.2|17002.2|114
1618924500000|2021-04-20 13:15:00|17014.2|17004.2|17019.2|17007.2|17020.2|17008.2|17013.2|17002.2|39
1618924800000|2021-04-20 13:20:00|17018.2|17008.2|17018.2|17007.2|17019.2|17008.2|17017.2|17005.2|58
1618925100000|2021-04-20 13:25:00|17019.2|17006.2|17012.2|17001.2|17021.2|17010.2|17012.2|17000.2|109
1618925400000|2021-04-20 13:30:00|17013.2|17002.2|17033.2|17021.2|17040.2|17028.2|17013.2|17002.2|740
1618925700000|2021-04-20 13:35:00|17032.2|17020.2|17026.2|17015.2|17037.2|17026.2|17024.2|17012.2|287
1618926000000|2021-04-20 13:40:00|17027.2|17014.2|17038.2|17026.2|17038.2|17027.2|17024.2|17013.2|248
1618926300000|2021-04-20 13:45:00|17037.2|17027.2|17042.2|17030.2|17043.2|17032.2|17036.2|17024.2|256
1618926600000|2021-04-20 13:50:00|17041.2|17031.2|17035.2|17023.2|17043.2|17032.2|17030.2|17019.2|265
1618926900000|2021-04-20 13:55:00|17036.2|17024.2|17030.2|17018.2|17036.2|17025.2|17024.2|17013.2|244
1618927200000|2021-04-20 14:00:00|17029.2|17017.2|17006.2|16995.2|17034.2|17023.2|17006.2|16994.2|571
1618927500000|2021-04-20 14:05:00|17007.2|16994.2|17011.2|16999.2|17019.2|17007.2|17006.2|16994.2|348
1618927800000|2021-04-20 14:10:00|17010.2|16998.2|17006.2|16994.2|17017.2|17006.2|17003.2|16992.2|296
1618928100000|2021-04-20 14:15:00|17005.2|16995.2|17013.2|17001.2|17020.2|17008.2|17003.2|16992.2|240
1618928400000|2021-04-20 14:20:00|17012.2|17000.2|17012.2|17001.2|17018.2|17006.2|17006.2|16995.2|405
1618928700000|2021-04-20 14:25:00|17014.2|17002.2|17012.2|17001.2|17017.2|17005.2|17007.2|16996.2|258
1618929000000|2021-04-20 14:30:00|17011.2|17000.2|16994.2|16983.2|17012.2|17000.2|16994.2|16983.2|886
1618929300000|2021-04-20 14:35:00|16995.2|16984.2|16994.2|16983.2|17000.2|16988.2|16993.2|16982.2|207
1618929600000|2021-04-20 14:40:00|16993.2|16982.2|16983.2|16971.2|16995.2|16983.2|16981.2|16970.2|989
1618929900000|2021-04-20 14:45:00|16981.2|16969.2|16982.2|16971.2|16985.2|16973.2|16975.2|16963.2|562
1618930200000|2021-04-20 14:50:00|16980.2|16970.2|16964.2|16952.2|16986.2|16975.2|16962.2|16950.2|805
1618930500000|2021-04-20 14:55:00|16963.2|16951.2|16976.2|16965.2|16981.2|16970.2|16961.2|16950.2|323
1618930800000|2021-04-20 15:00:00|16975.2|16964.2|16975.2|16964.2|16977.2|16966.2|16964.2|16952.2|495
1618931100000|2021-04-20 15:05:00|16974.2|16963.2|16988.2|16976.2|16988.2|16976.2|16974.2|16962.2|326
1618931400000|2021-04-20 15:10:00|16989.2|16977.2|16981.2|16970.2|16990.2|16978.2|16980.2|16969.2|355
1618931700000|2021-04-20 15:15:00|16980.2|16969.2|16974.2|16962.2|16984.2|16972.2|16967.2|16955.2|561
1618932000000|2021-04-20 15:20:00|16975.2|16963.2|16965.2|16953.2|16980.2|16969.2|16964.2|16953.2|445
1618932300000|2021-04-20 15:25:00|16966.2|16954.2|16972.2|16961.2|16977.2|16966.2|16965.2|16953.2|416
1618932600000|2021-04-20 15:30:00|16973.2|16960.2|16966.2|16955.2|16974.2|16962.2|16965.2|16953.2|228
1618932900000|2021-04-20 15:35:00|16967.2|16954.2|16961.2|16949.2|16968.2|16956.2|16954.2|16943.2|387
1618933200000|2021-04-20 15:40:00|16960.2|16950.2|16966.2|16955.2|16970.2|16959.2|16958.2|16947.2|309
1618933500000|2021-04-20 15:45:00|16967.2|16956.2|16981.2|16970.2|16982.2|16971.2|16962.2|16951.2|288
1618933800000|2021-04-20 15:50:00|16982.2|16969.2|16982.2|16970.2|16982.2|16971.2|16970.2|16958.2|270
1618934100000|2021-04-20 15:55:00|16981.2|16969.2|16981.2|16969.2|16985.2|16973.2|16977.2|16966.2|126
1618934400000|2021-04-20 16:00:00|16982.2|16971.2|16984.2|16972.2|16986.2|16975.2|16979.2|16967.2|95
1618934700000|2021-04-20 16:05:00|16983.2|16971.2|16985.2|16974.2|16987.2|16976.2|16981.2|16969.2|88
1618935000000|2021-04-20 16:10:00|16984.2|16973.2|16992.2|16981.2|16992.2|16981.2|16983.2|16971.2|162
1618935300000|2021-04-20 16:15:00|16993.2|16980.2|16987.2|16975.2|16993.2|16982.2|16986.2|16975.2|183
1618935600000|2021-04-20 16:20:00|16988.2|16976.2|16992.2|16980.2|16992.2|16981.2|16988.2|16976.2|76
1618935900000|2021-04-20 16:25:00|16991.2|16981.2|16985.2|16974.2|16992.2|16981.2|16982.2|16971.2|256
1618936200000|2021-04-20 16:30:00|16984.2|16973.2|16982.2|16971.2|16987.2|16975.2|16981.2|16969.2|93
1618936500000|2021-04-20 16:35:00|16983.2|16970.2|16978.2|16967.2|16985.2|16974.2|16978.2|16967.2|75
1618936800000|2021-04-20 16:40:00|16979.2|16966.2|16970.2|16958.2|16979.2|16967.2|16969.2|16958.2|265
1618937100000|2021-04-20 16:45:00|16969.2|16959.2|16968.2|16957.2|16971.2|16959.2|16967.2|16955.2|219
1618937400000|2021-04-20 16:50:00|16967.2|16956.2|16964.2|16953.2|16975.2|16963.2|16964.2|16953.2|184
1618937700000|2021-04-20 16:55:00|16965.2|16954.2|16973.2|16961.2|16973.2|16962.2|16965.2|16954.2|109
1618938000000|2021-04-20 17:00:00|16972.2|16960.2|16971.2|16959.2|16975.2|16963.2|16967.2|16956.2|122
1618938300000|2021-04-20 17:05:00|16970.2|16958.2|16970.2|16958.2|16972.2|16961.2|16966.2|16955.2|104
1618938600000|2021-04-20 17:10:00|16969.2|16959.2|16974.2|16962.2|16975.2|16964.2|16968.2|16956.2|44
1618938900000|2021-04-20 17:15:00|16973.2|16963.2|16979.2|16968.2|16980.2|16969.2|16973.2|16961.2|130
1618939200000|2021-04-20 17:20:00|16978.2|16967.2|16969.2|16957.2|16979.2|16967.2|16967.2|16955.2|161
1618939500000|2021-04-20 17:25:00|16968.2|16958.2|16965.2|16954.2|16969.2|16958.2|16965.2|16954.2|191
1618939800000|2021-04-20 17:30:00|16964.2|16953.2|16962.2|16950.2|16967.2|16955.2|16961.2|16950.2|136
1618940100000|2021-04-20 17:35:00|16963.2|16951.2|16964.2|16952.2|16966.2|16955.2|16961.2|16950.2|39
1618940400000|2021-04-20 17:40:00|16963.2|16951.2|16969.2|16958.2|16971.2|16960.2|16960.2|16949.2|88
1618940700000|2021-04-20 17:45:00|16968.2|16957.2|16972.2|16960.2|16975.2|16964.2|16968.2|16956.2|40
1618941000000|2021-04-20 17:50:00|16973.2|16961.2|16979.2|16967.2|16980.2|16969.2|16972.2|16961.2|172
1618941300000|2021-04-20 17:55:00|16980.2|16968.2|16983.2|16971.2|16983.2|16972.2|16977.2|16966.2|43
1618941600000|2021-04-20 18:00:00|16982.2|16970.2|16987.2|16975.2|16987.2|16975.2|16981.2|16969.2|67
1618941900000|2021-04-20 18:05:00|16986.2|16976.2|16988.2|16976.2|16988.2|16977.2|16984.2|16973.2|93
1618942200000|2021-04-20 18:10:00|16987.2|16977.2|16985.2|16974.2|16988.2|16977.2|16984.2|16973.2|41
1618942500000|2021-04-20 18:15:00|16984.2|16973.2|16984.2|16973.2|16985.2|16974.2|16982.2|16971.2|86
1618942800000|2021-04-20 18:20:00|16985.2|16974.2|16982.2|16970.2|16987.2|16975.2|16981.2|16970.2|41
1618943100000|2021-04-20 18:25:00|16981.2|16971.2|16975.2|16963.2|16982.2|16971.2|16974.2|16962.2|73
1618943400000|2021-04-20 18:30:00|16974.2|16962.2|16968.2|16957.2|16974.2|16963.2|16968.2|16957.2|81
1618943700000|2021-04-20 18:35:00|16969.2|16956.2|16966.2|16954.2|16970.2|16958.2|16964.2|16953.2|253
1618944000000|2021-04-20 18:40:00|16967.2|16955.2|16968.7|16958.7|16970.2|16959.2|16964.2|16953.2|68
1618944300000|2021-04-20 18:45:00|16967.7|16957.7|16968.2|16958.2|16969.2|16959.2|16965.7|16955.7|119
1618944600000|2021-04-20 18:50:00|16968.7|16958.7|16967.2|16957.2|16972.2|16962.2|16967.2|16957.2|40
1618944900000|2021-04-20 18:55:00|16966.7|16956.7|16961.7|16951.7|16966.7|16956.7|16958.7|16948.7|126
1618945200000|2021-04-20 19:00:00|16962.7|16952.7|16970.7|16960.7|16971.7|16961.7|16962.7|16952.7|311
1618945500000|2021-04-20 19:05:00|16969.7|16959.7|16973.2|16963.2|16973.2|16963.2|16969.7|16959.7|137
1618945800000|2021-04-20 19:10:00|16973.7|16963.7|16981.2|16971.2|16981.2|16971.2|16972.7|16962.7|139
1618946100000|2021-04-20 19:15:00|16981.7|16971.7|16979.7|16969.7|16983.2|16973.2|16979.2|16969.2|148
1618946400000|2021-04-20 19:20:00|16980.2|16970.2|16980.2|16970.2|16981.2|16971.2|16979.2|16969.2|146
1618946700000|2021-04-20 19:25:00|16979.7|16969.7|16978.7|16968.7|16980.2|16970.2|16977.7|16967.7|87
1618947000000|2021-04-20 19:30:00|16979.2|16969.2|16981.7|16971.7|16981.7|16971.7|16978.7|16968.7|97
1618947300000|2021-04-20 19:35:00|16982.2|16972.2|16980.2|16970.2|16985.2|16975.2|16978.2|16968.2|211
1618947600000|2021-04-20 19:40:00|16979.7|16969.7|16987.2|16977.2|16987.7|16977.7|16979.7|16969.7|206
1618947900000|2021-04-20 19:45:00|16987.7|16977.7|16992.7|16982.7|16992.7|16982.7|16987.7|16977.7|289
1618948200000|2021-04-20 19:50:00|16992.2|16982.2|16989.7|16979.7|16992.7|16982.7|16989.2|16979.2|348
1618948500000|2021-04-20 19:55:00|16990.2|16980.2|16969.2|16959.2|16990.7|16980.7|16967.7|16957.7|850
1618948800000|2021-04-20 20:00:00|16970.2|16960.2|16966.7|16956.7|16971.7|16961.7|16961.7|16951.7|319
1618949100000|2021-04-20 20:05:00|16966.2|16956.2|16966.2|16956.2|16968.2|16958.2|16965.7|16955.7|43
1618949400000|2021-04-20 20:10:00|16965.2|16955.2|16966.2|16956.2|16968.7|16958.7|16965.2|16955.2|133
1618949700000|2021-04-20 20:15:00|16966.7|16956.7|16968.2|16958.2|16968.2|16958.2|16966.7|16956.7|8
1618950000000|2021-04-20 20:20:00|16967.7|16957.7|16968.7|16958.7|16968.7|16958.7|16967.2|16957.2|41
1618950300000|2021-04-20 20:25:00|16968.2|16958.2|16967.2|16957.2|16969.7|16959.7|16967.2|16957.2|51
1618950600000|2021-04-20 20:30:00|16967.7|16957.7|16969.2|16959.2|16969.7|16959.7|16967.2|16957.2|49
1618950900000|2021-04-20 20:35:00|16969.7|16959.7|16966.7|16956.7|16969.7|16959.7|16965.7|16955.7|67
1618951200000|2021-04-20 20:40:00|16967.2|16957.2|16967.2|16957.2|16968.7|16958.7|16966.7|16956.7|58
1618951500000|2021-04-20 20:45:00|16967.7|16957.7|16962.2|16952.2|16967.7|16957.7|16962.2|16952.2|79
1618951800000|2021-04-20 20:50:00|16962.7|16952.7|16963.2|16953.2|16963.2|16953.2|16962.2|16952.2|21
1618952100000|2021-04-20 20:55:00|16963.7|16953.7|16959.7|16949.7|16964.2|16954.2|16959.2|16949.2|59
1618952700000|2021-04-20 21:05:00|16960.2|16950.2|16960.2|16950.2|16960.2|16950.2|16960.2|16950.2|1
1618953000000|2021-04-20 21:10:00|16960.7|16950.7|16963.2|16953.2|16963.2|16953.2|16959.2|16949.2|71
1618953300000|2021-04-20 21:15:00|16978.7|16954.7|16978.6|16954.6|16979.3|16955.3|16978.6|16954.6|0
1618953600000|2021-04-20 21:20:00|16978.7|16954.7|16978.8|16954.8|16979.1|16955.1|16978.6|16954.6|0
1618953900000|2021-04-20 21:25:00|16979.1|16955.1|16979.5|16955.5|16979.8|16955.8|16979.1|16955.1|0
1618954200000|2021-04-20 21:30:00|16979.3|16955.3|16978.9|16954.9|16979.3|16955.3|16978.9|16954.9|0
1618954500000|2021-04-20 21:35:00|16979.1|16955.1|16978.9|16954.9|16979.1|16955.1|16978.9|16954.9|0
1618954800000|2021-04-20 21:40:00|16978.7|16954.7|16979|16955|16979.1|16955.1|16978.6|16954.6|0
1618955100000|2021-04-20 21:45:00|16978.7|16954.7|16978.8|16954.8|16979|16955|16978.6|16954.6|0
1618955400000|2021-04-20 21:50:00|16978.7|16954.7|16978.7|16954.7|16978.7|16954.7|16978.7|16954.7|0
1618955700000|2021-04-20 21:55:00|16978.8|16954.8|16976.9|16952.9|16978.8|16954.8|16976.2|16952.2|0
1618956000000|2021-04-20 22:00:00|16975.8|16951.8|16982.8|16958.8|16983.6|16959.6|16974.6|16950.6|0
1618956300000|2021-04-20 22:05:00|16982|16958|16984.1|16960.1|16985.6|16961.6|16982|16958|0
1618956600000|2021-04-20 22:10:00|16984.9|16960.9|16984.9|16960.9|16985.6|16961.6|16984.1|16960.1|0
1618956900000|2021-04-20 22:15:00|16985.6|16961.6|16985.6|16961.6|16985.6|16961.6|16984.9|16960.9|0
1618957200000|2021-04-20 22:20:00|16986.4|16962.4|16984.1|16960.1|16987.2|16963.2|16984.1|16960.1|0
1618957500000|2021-04-20 22:25:00|16983.3|16959.3|16986.4|16962.4|16987.2|16963.2|16983.3|16959.3|0
1618957800000|2021-04-20 22:30:00|16987.2|16963.2|16985.6|16961.6|16988|16964|16983.3|16959.3|0
1618958100000|2021-04-20 22:35:00|16984.9|16960.9|16986.4|16962.4|16987.2|16963.2|16984.9|16960.9|0
1618958400000|2021-04-20 22:40:00|16987.2|16963.2|16988.7|16964.7|16988.7|16964.7|16986.4|16962.4|0
1618958700000|2021-04-20 22:45:00|16988|16964|16989.6|16965.6|16990.4|16966.4|16988|16964|0
1618959000000|2021-04-20 22:50:00|16990|16966|16990.4|16966.4|16990.4|16966.4|16989.6|16965.6|0
1618959300000|2021-04-20 22:55:00|16991.2|16967.2|16990.1|16966.1|16991.9|16967.9|16988.2|16964.2|0
1618959600000|2021-04-20 23:00:00|16990.8|16966.8|16992.8|16968.8|16994.4|16970.4|16986.2|16962.2|0
1618959900000|2021-04-20 23:05:00|16993.6|16969.6|16989.8|16965.8|16994.4|16970.4|16989.1|16965.1|0
1618960200000|2021-04-20 23:10:00|16990.6|16966.6|16991.4|16967.4|16992.2|16968.2|16988.3|16964.3|0
1618960500000|2021-04-20 23:15:00|16990.6|16966.6|16991.4|16967.4|16991.7|16967.7|16988.3|16964.3|0
1618960800000|2021-04-20 23:20:00|16990.6|16966.6|16991.4|16967.4|16992.2|16968.2|16989.8|16965.8|0
1618961100000|2021-04-20 23:25:00|16991|16967|16992.6|16968.6|16993.4|16969.4|16989.8|16965.8|0
1618961400000|2021-04-20 23:30:00|16991.9|16967.9|16985.7|16961.7|16992.6|16968.6|16984.9|16960.9|0
1618961700000|2021-04-20 23:35:00|16986.4|16962.4|16986.8|16962.8|16987.7|16963.7|16985.2|16961.2|0
1618962000000|2021-04-20 23:40:00|16986|16962|16987.3|16963.3|16992.5|16968.5|16985.5|16961.5|0
1618962300000|2021-04-20 23:45:00|16986.5|16962.5|16988.8|16964.8|16990.4|16966.4|16986.5|16962.5|0
1618962600000|2021-04-20 23:50:00|16989.6|16965.6|16984.2|16960.2|16989.6|16965.6|16982.7|16958.7|0
1618962900000|2021-04-20 23:55:00|16985|16961|16983.8|16959.8|16985|16961|16982.3|16958.3|0
1618963200000|2021-04-21 00:00:00|16984.6|16960.6|16981.4|16957.4|16986.9|16962.9|16977.7|16953.7|0
1618963500000|2021-04-21 00:05:00|16981|16957|16982.3|16958.3|16983.7|16959.7|16975.2|16951.2|0
1618963800000|2021-04-21 00:10:00|16981.5|16957.5|16986.9|16962.9|16986.9|16962.9|16981.5|16957.5|0
1618964100000|2021-04-21 00:15:00|16986.1|16962.1|16979.7|16955.7|16993.3|16969.3|16977.2|16953.2|0
1618964400000|2021-04-21 00:20:00|16980.1|16956.1|16984.9|16960.9|16988.2|16964.2|16979.7|16955.7|0
1618964700000|2021-04-21 00:25:00|16987.1|16963.1|16987.1|16963.1|16988.2|16964.2|16984.9|16960.9|0
1618965000000|2021-04-21 00:30:00|16987.4|16963.4|16995.1|16971.1|16995.9|16971.9|16986.7|16962.7|0
1618965300000|2021-04-21 00:35:00|16994.7|16970.7|16993.4|16969.4|16998.9|16974.9|16993|16969|0
1618965600000|2021-04-21 00:40:00|16993.8|16969.8|16991.2|16967.2|16997.2|16973.2|16991.2|16967.2|0
1618965900000|2021-04-21 00:45:00|16990.8|16966.8|16974.6|16950.6|16990.8|16966.8|16969.9|16945.9|0
1618966200000|2021-04-21 00:50:00|16975|16951|16972.8|16948.8|16978.3|16954.3|16972.8|16948.8|0
1618966500000|2021-04-21 00:55:00|16973.2|16949.2|16972.1|16948.1|16975.8|16951.8|16969.1|16945.1|0
1618966800000|2021-04-21 01:00:00|16980|16970|16970|16960|16984|16974|16966|16956|1832
1618967100000|2021-04-21 01:05:00|16971|16961|16970|16960|16972|16962|16964|16954|1182
1618967400000|2021-04-21 01:10:00|16971|16961|16964|16954|16971|16961|16957|16947|1432
1618967700000|2021-04-21 01:15:00|16962|16952|16976|16966|16977|16967|16940|16930|2956
1618968000000|2021-04-21 01:20:00|16979|16969|16979|16969|16979|16969|16957|16947|2685
1618968300000|2021-04-21 01:25:00|16978|16968|17015|17005|17019|17009|16978|16968|4894
1618968600000|2021-04-21 01:30:00|17014|17004|17070|17060|17105|17095|17002|16992|19215
1618968900000|2021-04-21 01:35:00|17068|17058|17127|17117|17140|17130|17037|17027|9782
1618969200000|2021-04-21 01:40:00|17128|17118|17100|17090|17140|17130|17080|17070|7864
1618969500000|2021-04-21 01:45:00|17101|17091|17129|17119|17132|17122|17078|17068|4073
1618969800000|2021-04-21 01:50:00|17130|17120|17062|17052|17146|17136|17061|17051|4378
1618970100000|2021-04-21 01:55:00|17061|17051|17063|17053|17078|17068|17041|17031|5594
1618970400000|2021-04-21 02:00:00|17065|17055|17049|17039|17065|17055|17019|17009|4450
1618970700000|2021-04-21 02:05:00|17051|17041|17070|17060|17083|17073|17030|17020|4056
1618971000000|2021-04-21 02:10:00|17069|17059|17096|17086|17099|17089|17046|17036|2962
1618971300000|2021-04-21 02:15:00|17097|17087|17097|17087|17106|17096|17067|17057|2941
1618971600000|2021-04-21 02:20:00|17098|17088|17069|17059|17099|17089|17065|17055|2992
1618971900000|2021-04-21 02:25:00|17070|17060|17082|17072|17090|17080|17063|17053|3722
1618972200000|2021-04-21 02:30:00|17083|17073|17115|17105|17118|17108|17082|17072|2681
1618972500000|2021-04-21 02:35:00|17113|17103|17116|17106|17135|17125|17106|17096|2428
1618972800000|2021-04-21 02:40:00|17115|17105|17093|17083|17126|17116|17092|17082|4456
1618973100000|2021-04-21 02:45:00|17094|17084|17112|17102|17122|17112|17089|17079|2684
1618973400000|2021-04-21 02:50:00|17111|17101|17140|17130|17148|17138|17111|17101|2564
1618973700000|2021-04-21 02:55:00|17143|17133|17129|17119|17144|17134|17117|17107|1951
1618974000000|2021-04-21 03:00:00|17128|17118|17157|17147|17158|17148|17124|17114|2822
1618974300000|2021-04-21 03:05:00|17156|17146|17194|17184|17198|17188|17139|17129|9594
1618974600000|2021-04-21 03:10:00|17195|17185|17218|17208|17239|17229|17195|17185|5143
1618974900000|2021-04-21 03:15:00|17222|17212|17201|17191|17230|17220|17199|17189|2230
1618975200000|2021-04-21 03:20:00|17202|17192|17187|17177|17205|17195|17175|17165|1897
1618975500000|2021-04-21 03:25:00|17186|17176|17188|17178|17192|17182|17173|17163|1604
1618975800000|2021-04-21 03:30:00|17190|17180|17183|17173|17191|17181|17178|17168|294
1618976100000|2021-04-21 03:35:00|17184|17174|17180|17170|17187|17177|17180|17170|187
1618976400000|2021-04-21 03:40:00|17179|17169|17180|17170|17182|17172|17175|17165|173
1618976700000|2021-04-21 03:45:00|17179|17169|17179|17169|17181|17171|17175|17165|183
1618977000000|2021-04-21 03:50:00|17178|17168|17182|17172|17185|17175|17177|17167|486
1618977300000|2021-04-21 03:55:00|17183|17173|17188|17178|17191|17181|17183|17173|175
1618977600000|2021-04-21 04:00:00|17187|17177|17195|17185|17196|17186|17186|17176|142
1618977900000|2021-04-21 04:05:00|17194|17184|17203|17193|17204|17194|17194|17184|170
1618978200000|2021-04-21 04:10:00|17202|17192|17199|17189|17204|17194|17197|17187|103
1618978500000|2021-04-21 04:15:00|17198|17188|17196|17186|17199|17189|17194|17184|69
1618978800000|2021-04-21 04:20:00|17197|17187|17195|17185|17197|17187|17192|17182|67
1618979100000|2021-04-21 04:25:00|17194|17184|17190|17180|17197|17187|17188|17178|170
1618979400000|2021-04-21 04:30:00|17189|17179|17192|17182|17196|17186|17189|17179|152
1618979700000|2021-04-21 04:35:00|17193|17183|17195|17185|17198|17188|17192|17182|74
1618980000000|2021-04-21 04:40:00|17194|17184|17195|17185|17196|17186|17193|17183|88
1618980300000|2021-04-21 04:45:00|17193|17183|17200|17190|17200|17190|17192|17182|69
1618980600000|2021-04-21 04:50:00|17199|17189|17202|17192|17202|17192|17198|17188|95
1618980900000|2021-04-21 04:55:00|17201|17191|17200|17190|17204|17194|17200|17190|156
1618981200000|2021-04-21 05:00:00|17199|17189|17168|17158|17210|17200|17168|17158|2433
1618981500000|2021-04-21 05:05:00|17167|17157|17154|17144|17170|17160|17138|17128|2252
1618981800000|2021-04-21 05:10:00|17156|17146|17164|17154|17174|17164|17149|17139|1586
1618982100000|2021-04-21 05:15:00|17162|17152|17182|17172|17182|17172|17156|17146|2510
1618982400000|2021-04-21 05:20:00|17183|17173|17219|17209|17224|17214|17180|17170|2732
1618982700000|2021-04-21 05:25:00|17218|17208|17216|17206|17224|17214|17200|17190|1571
1618983000000|2021-04-21 05:30:00|17217|17207|17193|17183|17233|17223|17188|17178|2963
1618983300000|2021-04-21 05:35:00|17192|17182|17199|17189|17200|17190|17162|17152|1973
1618983600000|2021-04-21 05:40:00|17200|17190|17201|17191|17211|17201|17192|17182|1697
1618983900000|2021-04-21 05:45:00|17200|17190|17197|17187|17210|17200|17186|17176|1967
1618984200000|2021-04-21 05:50:00|17199|17189|17175|17165|17208|17198|17172|17162|2775
1618984500000|2021-04-21 05:55:00|17174|17164|17185|17175|17196|17186|17173|17163|1028
1618984800000|2021-04-21 06:00:00|17186|17176|17240|17230|17247|17237|17184|17174|3479
1618985100000|2021-04-21 06:05:00|17242|17232|17209|17199|17243|17233|17203|17193|2103
1618985400000|2021-04-21 06:10:00|17211|17201|17209|17199|17216|17206|17188|17178|2401
1618985700000|2021-04-21 06:15:00|17210|17200|17212|17202|17226|17216|17206|17196|1593
1618986000000|2021-04-21 06:20:00|17214|17204|17192|17182|17221|17211|17189|17179|1326
1618986300000|2021-04-21 06:25:00|17190|17180|17195|17185|17198|17188|17172|17162|1448
1618986600000|2021-04-21 06:30:00|17196|17186|17193|17183|17208|17198|17190|17180|2024
1618986900000|2021-04-21 06:35:00|17192|17182|17197|17187|17206|17196|17174|17164|1566
1618987200000|2021-04-21 06:40:00|17198|17188|17206|17196|17217|17207|17197|17187|1457
1618987500000|2021-04-21 06:45:00|17208|17198|17197|17187|17210|17200|17196|17186|1234
1618987800000|2021-04-21 06:50:00|17195|17185|17187|17177|17207|17197|17180|17170|2775
1618988100000|2021-04-21 06:55:00|17188|17178|17179|17169|17193|17183|17170|17160|3045
1618988400000|2021-04-21 07:00:00|17149.3|17137.3|17141.3|17129.3|17151.3|17140.3|17136.3|17124.3|1332
1618988700000|2021-04-21 07:05:00|17140.3|17130.3|17164.3|17152.3|17167.3|17156.3|17138.3|17127.3|989
1618989000000|2021-04-21 07:10:00|17165.3|17153.3|17160.3|17149.3|17175.3|17164.3|17160.3|17148.3|677
1618989300000|2021-04-21 07:15:00|17159.3|17148.3|17163.3|17152.3|17172.3|17161.3|17159.3|17148.3|443
1618989600000|2021-04-21 07:20:00|17165.3|17153.3|17172.3|17161.3|17176.3|17165.3|17163.3|17152.3|283
1618989900000|2021-04-21 07:25:00|17173.3|17162.3|17163.3|17152.3|17173.3|17162.3|17157.3|17146.3|333
1618990200000|2021-04-21 07:30:00|17164.3|17153.3|17176.3|17164.3|17183.3|17171.3|17162.3|17151.3|1150
1618990500000|2021-04-21 07:35:00|17177.3|17165.3|17190.3|17178.3|17192.3|17180.3|17177.3|17165.3|741
1618990800000|2021-04-21 07:40:00|17187.3|17179.3|17185.3|17174.3|17189.3|17179.3|17177.3|17165.3|347
1618991100000|2021-04-21 07:45:00|17186.3|17173.3|17182.3|17170.3|17186.3|17174.3|17179.3|17167.3|404
1618991400000|2021-04-21 07:50:00|17181.3|17171.3|17189.3|17178.3|17194.3|17183.3|17181.3|17169.3|485
1618991700000|2021-04-21 07:55:00|17190.3|17179.3|17196.3|17185.3|17207.3|17196.3|17190.3|17179.3|1012
1618992000000|2021-04-21 08:00:00|17197.3|17186.3|17195.3|17184.3|17200.3|17189.3|17194.3|17183.3|640
1618992300000|2021-04-21 08:05:00|17194.3|17183.3|17191.3|17179.3|17196.3|17185.3|17189.3|17178.3|441
1618992600000|2021-04-21 08:10:00|17192.3|17180.3|17189.3|17177.3|17193.3|17182.3|17185.3|17174.3|530
1618992900000|2021-04-21 08:15:00|17188.3|17176.3|17205.3|17194.3|17205.3|17194.3|17188.3|17176.3|1127
1618993200000|2021-04-21 08:20:00|17206.3|17193.3|17191.3|17180.3|17206.3|17194.3|17191.3|17179.3|620
1618993500000|2021-04-21 08:25:00|17192.3|17181.3|17182.3|17171.3|17205.3|17194.3|17182.3|17170.3|1796
1618993800000|2021-04-21 08:30:00|17188.7|17164.7|17186.7|17162.7|17188.7|17164.7|17182.7|17158.7|0
1618994100000|2021-04-21 08:35:00|17187.1|17163.1|17188.9|17164.9|17192.2|17168.2|17185.8|17161.8|747
1618994400000|2021-04-21 08:40:00|17189.3|17165.3|17181.8|17157.8|17191.9|17167.9|17179.2|17155.2|0
1618994700000|2021-04-21 08:45:00|17179.6|17155.6|17187.1|17163.1|17190.6|17166.6|17179.6|17155.6|0
1618995000000|2021-04-21 08:50:00|17187.5|17163.5|17178.9|17154.9|17193.8|17169.8|17178.5|17154.5|0
1618995300000|2021-04-21 08:55:00|17179.3|17155.3|17184.4|17160.4|17185.2|17161.2|17173.7|17149.7|0
1618995600000|2021-04-21 09:00:00|17172.3|17157.3|17167.3|17156.3|17174.3|17162.3|17164.3|17152.3|522
1618995900000|2021-04-21 09:05:00|17166.3|17155.3|17173.3|17160.3|17176.3|17165.3|17163.3|17151.3|214
1618996200000|2021-04-21 09:10:00|17172.3|17161.3|17166.3|17153.3|17172.3|17162.3|17165.3|17153.3|240
1618996500000|2021-04-21 09:15:00|17165.3|17154.3|17165.3|17153.3|17166.3|17154.3|17158.3|17146.3|883
1618996800000|2021-04-21 09:20:00|17166.3|17154.3|17163.3|17151.3|17172.3|17160.3|17161.3|17149.3|196
1618997100000|2021-04-21 09:25:00|17162.3|17150.3|17159.3|17147.3|17162.3|17151.3|17158.3|17146.3|79
1618997400000|2021-04-21 09:30:00|17158.3|17146.3|17157.3|17145.3|17165.3|17153.3|17156.3|17144.3|123
1618997700000|2021-04-21 09:35:00|17156.3|17144.3|17140.3|17128.3|17156.3|17144.3|17135.3|17123.3|1087
1618998000000|2021-04-21 09:40:00|17141.3|17129.3|17144.3|17132.3|17146.3|17135.3|17136.3|17124.3|292
1618998300000|2021-04-21 09:45:00|17143.3|17131.3|17147.3|17135.3|17148.3|17136.3|17141.3|17129.3|217
1618998600000|2021-04-21 09:50:00|17149.3|17136.3|17154.3|17142.3|17156.3|17143.3|17148.3|17136.3|141
1618998900000|2021-04-21 09:55:00|17153.3|17143.3|17157.3|17146.3|17158.3|17146.3|17150.3|17139.3|176
1618999200000|2021-04-21 10:00:00|17158.3|17147.3|17152.3|17140.3|17159.3|17148.3|17150.3|17139.3|116
1618999500000|2021-04-21 10:05:00|17151.3|17141.3|17163.3|17152.3|17167.3|17156.3|17151.3|17140.3|173
1618999800000|2021-04-21 10:10:00|17164.3|17153.3|17169.3|17157.3|17170.3|17159.3|17163.3|17151.3|123
1619000100000|2021-04-21 10:15:00|17170.3|17158.3|17159.3|17147.3|17175.3|17163.3|17159.3|17147.3|191
1619000400000|2021-04-21 10:20:00|17161.3|17148.3|17161.3|17149.3|17166.3|17155.3|17160.3|17148.3|101
1619000700000|2021-04-21 10:25:00|17162.3|17150.3|17165.3|17153.3|17168.3|17157.3|17159.3|17147.3|161
1619001000000|2021-04-21 10:30:00|17166.3|17154.3|17161.3|17149.3|17169.3|17158.3|17159.3|17148.3|203
1619001300000|2021-04-21 10:35:00|17160.3|17150.3|17166.3|17154.3|17166.3|17155.3|17160.3|17148.3|102
1619001600000|2021-04-21 10:40:00|17167.3|17155.3|17167.3|17155.3|17167.3|17156.3|17162.3|17151.3|70
1619001900000|2021-04-21 10:45:00|17166.3|17156.3|17176.3|17164.3|17176.3|17165.3|17166.3|17154.3|176
1619002200000|2021-04-21 10:50:00|17177.3|17165.3|17172.3|17161.3|17180.3|17168.3|17172.3|17161.3|224
1619002500000|2021-04-21 10:55:00|17173.3|17162.3|17183.3|17172.3|17184.3|17173.3|17173.3|17162.3|81
1619002800000|2021-04-21 11:00:00|17184.3|17173.3|17182.3|17170.3|17186.3|17175.3|17179.3|17168.3|142
1619003100000|2021-04-21 11:05:00|17181.3|17171.3|17177.3|17165.3|17183.3|17171.3|17174.3|17163.3|36
1619003400000|2021-04-21 11:10:00|17178.3|17166.3|17179.3|17168.3|17180.3|17169.3|17176.3|17165.3|34
1619003700000|2021-04-21 11:15:00|17180.3|17169.3|17183.3|17171.3|17184.3|17172.3|17177.3|17166.3|121
1619004000000|2021-04-21 11:20:00|17182.3|17170.3|17178.3|17167.3|17184.3|17173.3|17178.3|17167.3|187
1619004300000|2021-04-21 11:25:00|17179.3|17168.3|17173.3|17161.3|17181.3|17170.3|17172.3|17161.3|51
1619004600000|2021-04-21 11:30:00|17172.3|17162.3|17175.3|17163.3|17177.3|17165.3|17172.3|17161.3|34
1619004900000|2021-04-21 11:35:00|17174.3|17162.3|17171.3|17160.3|17175.3|17163.3|17171.3|17160.3|114
1619005200000|2021-04-21 11:40:00|17172.3|17161.3|17171.3|17159.3|17174.3|17163.3|17171.3|17159.3|112
1619005500000|2021-04-21 11:45:00|17172.3|17160.3|17167.3|17155.3|17173.3|17161.3|17167.3|17155.3|32
1619005800000|2021-04-21 11:50:00|17166.3|17154.3|17170.3|17158.3|17170.3|17158.3|17165.3|17153.3|32
1619006100000|2021-04-21 11:55:00|17169.3|17159.3|17167.3|17156.3|17172.3|17160.3|17167.3|17156.3|41
1619006400000|2021-04-21 12:00:00|17168.3|17157.3|17162.3|17151.3|17170.3|17159.3|17159.3|17147.3|90
1619006700000|2021-04-21 12:05:00|17163.3|17150.3|17161.3|17149.3|17165.3|17154.3|17157.3|17146.3|85
1619007000000|2021-04-21 12:10:00|17162.3|17150.3|17159.3|17148.3|17163.3|17152.3|17154.3|17143.3|50
1619007300000|2021-04-21 12:15:00|17160.3|17149.3|17157.3|17145.3|17162.3|17151.3|17156.3|17144.3|42
1619007600000|2021-04-21 12:20:00|17158.3|17146.3|17151.3|17139.3|17158.3|17146.3|17149.3|17138.3|79
1619007900000|2021-04-21 12:25:00|17150.3|17138.3|17152.3|17141.3|17152.3|17141.3|17149.3|17138.3|35
1619008200000|2021-04-21 12:30:00|17153.3|17142.3|17145.3|17133.3|17155.3|17143.3|17141.3|17129.3|211
1619008500000|2021-04-21 12:35:00|17144.3|17132.3|17137.3|17126.3|17150.3|17139.3|17135.3|17123.3|293
1619008800000|2021-04-21 12:40:00|17138.3|17127.3|17145.3|17134.3|17148.3|17137.3|17138.3|17126.3|212
1619009100000|2021-04-21 12:45:00|17146.3|17135.3|17146.3|17135.3|17147.3|17136.3|17143.3|17132.3|256
1619009400000|2021-04-21 12:50:00|17145.3|17134.3|17143.3|17131.3|17148.3|17136.3|17143.3|17131.3|138
1619009700000|2021-04-21 12:55:00|17144.3|17132.3|17147.3|17135.3|17150.3|17138.3|17144.3|17131.3|95
1619010000000|2021-04-21 13:00:00|17146.3|17134.3|17150.3|17138.3|17153.3|17142.3|17146.3|17134.3|126
1619010300000|2021-04-21 13:05:00|17149.3|17137.3|17152.3|17140.3|17153.3|17142.3|17149.3|17137.3|35
1619010600000|2021-04-21 13:10:00|17151.3|17141.3|17149.3|17138.3|17151.3|17141.3|17145.3|17134.3|85
1619010900000|2021-04-21 13:15:00|17148.3|17137.3|17142.3|17131.3|17150.3|17139.3|17142.3|17131.3|116
1619011200000|2021-04-21 13:20:00|17143.3|17130.3|17141.3|17129.3|17149.3|17138.3|17139.3|17128.3|163
1619011500000|2021-04-21 13:25:00|17140.3|17130.3|17146.3|17134.3|17147.3|17136.3|17140.3|17129.3|69
1619011800000|2021-04-21 13:30:00|17145.3|17133.3|17156.3|17145.3|17159.3|17147.3|17137.3|17125.3|677
1619012100000|2021-04-21 13:35:00|17157.3|17146.3|17143.3|17132.3|17162.3|17150.3|17143.3|17131.3|518
1619012400000|2021-04-21 13:40:00|17142.3|17130.3|17167.3|17155.3|17167.3|17156.3|17140.3|17129.3|762
1619012700000|2021-04-21 13:45:00|17166.3|17156.3|17195.3|17184.3|17196.3|17185.3|17166.3|17154.3|769
1619013000000|2021-04-21 13:50:00|17196.3|17185.3|17191.3|17179.3|17197.3|17186.3|17186.3|17174.3|531
1619013300000|2021-04-21 13:55:00|17192.3|17180.3|17192.3|17181.3|17195.3|17183.3|17184.3|17172.3|535
1619013600000|2021-04-21 14:00:00|17193.3|17182.3|17185.3|17173.3|17198.3|17187.3|17184.3|17173.3|623
1619013900000|2021-04-21 14:05:00|17184.3|17172.3|17169.3|17157.3|17187.3|17175.3|17169.3|17157.3|337
1619014200000|2021-04-21 14:10:00|17168.3|17158.3|17169.3|17157.3|17173.3|17162.3|17162.3|17150.3|252
1619014500000|2021-04-21 14:15:00|17168.3|17156.3|17170.3|17158.3|17171.3|17160.3|17153.3|17142.3|320
1619014800000|2021-04-21 14:20:00|17169.3|17159.3|17184.3|17173.3|17184.3|17173.3|17162.3|17151.3|293
1619015100000|2021-04-21 14:25:00|17185.3|17174.3|17183.3|17171.3|17189.3|17177.3|17175.3|17163.3|625
1619015400000|2021-04-21 14:30:00|17184.3|17172.3|17171.3|17159.3|17186.3|17175.3|17168.3|17157.3|278
1619015700000|2021-04-21 14:35:00|17172.3|17160.3|17178.3|17166.3|17184.3|17172.3|17171.3|17160.3|219
1619016000000|2021-04-21 14:40:00|17179.3|17167.3|17185.3|17174.3|17186.3|17175.3|17176.3|17164.3|150
1619016300000|2021-04-21 14:45:00|17186.3|17175.3|17183.3|17171.3|17192.3|17181.3|17180.3|17168.3|372
1619016600000|2021-04-21 14:50:00|17182.3|17170.3|17187.3|17176.3|17190.3|17179.3|17175.3|17164.3|236
1619016900000|2021-04-21 14:55:00|17188.3|17177.3|17194.3|17182.3|17194.3|17183.3|17185.3|17174.3|422
1619017200000|2021-04-21 15:00:00|17193.3|17183.3|17196.3|17185.3|17202.3|17190.3|17191.3|17180.3|438
1619017500000|2021-04-21 15:05:00|17195.3|17184.3|17194.3|17182.3|17199.3|17187.3|17191.3|17180.3|142
1619017800000|2021-04-21 15:10:00|17195.3|17183.3|17197.3|17186.3|17200.3|17189.3|17191.3|17179.3|167
1619018100000|2021-04-21 15:15:00|17198.3|17185.3|17198.3|17187.3|17201.3|17190.3|17196.3|17185.3|239
1619018400000|2021-04-21 15:20:00|17199.3|17188.3|17197.3|17185.3|17201.3|17190.3|17192.3|17181.3|228
1619018700000|2021-04-21 15:25:00|17196.3|17186.3|17197.3|17186.3|17198.3|17186.3|17194.3|17182.3|169
1619019000000|2021-04-21 15:30:00|17196.3|17185.3|17202.3|17190.3|17202.3|17190.3|17196.3|17184.3|109
1619019300000|2021-04-21 15:35:00|17201.3|17191.3|17202.3|17190.3|17202.3|17191.3|17197.3|17185.3|124
1619019600000|2021-04-21 15:40:00|17201.3|17191.3|17206.3|17195.3|17206.3|17195.3|17199.3|17188.3|266
1619019900000|2021-04-21 15:45:00|17207.3|17196.3|17205.3|17193.3|17210.3|17199.3|17202.3|17191.3|356
1619020200000|2021-04-21 15:50:00|17204.3|17192.3|17209.3|17197.3|17209.3|17198.3|17203.3|17192.3|230
1619020500000|2021-04-21 15:55:00|17208.3|17198.3|17209.3|17197.3|17212.3|17200.3|17206.3|17195.3|178
1619020800000|2021-04-21 16:00:00|17210.3|17198.3|17211.3|17199.3|17212.3|17201.3|17205.3|17193.3|153
1619021100000|2021-04-21 16:05:00|17210.3|17200.3|17207.3|17195.3|17211.3|17200.3|17206.3|17195.3|98
1619021400000|2021-04-21 16:10:00|17208.3|17196.3|17207.3|17196.3|17209.3|17198.3|17205.3|17194.3|76
1619021700000|2021-04-21 16:15:00|17206.3|17195.3|17210.3|17198.3|17210.3|17199.3|17205.3|17193.3|76
1619022000000|2021-04-21 16:20:00|17209.3|17197.3|17209.3|17197.3|17212.3|17200.3|17207.3|17196.3|171
1619022300000|2021-04-21 16:25:00|17208.3|17196.3|17201.3|17189.3|17208.3|17197.3|17201.3|17189.3|84
1619022600000|2021-04-21 16:30:00|17202.3|17190.3|17203.3|17191.3|17206.3|17195.3|17201.3|17189.3|103
1619022900000|2021-04-21 16:35:00|17204.3|17192.3|17206.3|17194.3|17207.3|17196.3|17204.3|17192.3|32
1619023200000|2021-04-21 16:40:00|17205.3|17195.3|17204.3|17193.3|17207.3|17195.3|17202.3|17191.3|99
1619023500000|2021-04-21 16:45:00|17205.3|17192.3|17204.3|17193.3|17207.3|17195.3|17203.3|17192.3|74
1619023800000|2021-04-21 16:50:00|17205.3|17194.3|17204.3|17192.3|17206.3|17195.3|17203.3|17192.3|59
1619024100000|2021-04-21 16:55:00|17203.3|17193.3|17203.3|17192.3|17204.3|17193.3|17199.3|17188.3|122
1619024400000|2021-04-21 17:00:00|17204.3|17193.3|17211.3|17199.3|17211.3|17199.3|17203.3|17191.3|171
1619024700000|2021-04-21 17:05:00|17210.3|17198.3|17214.3|17203.3|17216.3|17204.3|17206.3|17194.3|253
1619025000000|2021-04-21 17:10:00|17213.3|17202.3|17216.3|17204.3|17216.3|17205.3|17213.3|17201.3|115
1619025300000|2021-04-21 17:15:00|17215.3|17203.3|17218.3|17206.3|17218.3|17207.3|17212.3|17201.3|146
1619025600000|2021-04-21 17:20:00|17217.3|17205.3|17217.3|17205.3|17219.3|17207.3|17216.3|17205.3|131
1619025900000|2021-04-21 17:25:00|17216.3|17204.3|17210.3|17199.3|17216.3|17204.3|17210.3|17198.3|80
1619026200000|2021-04-21 17:30:00|17211.3|17200.3|17212.3|17200.3|17215.3|17203.3|17211.3|17199.3|54
1619026500000|2021-04-21 17:35:00|17211.3|17199.3|17212.3|17200.3|17213.3|17201.3|17208.3|17197.3|62
1619026800000|2021-04-21 17:40:00|17211.3|17199.3|17207.3|17196.3|17212.3|17200.3|17207.3|17195.3|65
1619027100000|2021-04-21 17:45:00|17208.3|17197.3|17207.3|17196.3|17209.3|17198.3|17205.3|17194.3|69
1619027400000|2021-04-21 17:50:00|17208.3|17197.3|17207.3|17195.3|17211.3|17199.3|17206.3|17195.3|43
1619027700000|2021-04-21 17:55:00|17206.3|17196.3|17210.3|17199.3|17210.3|17199.3|17206.3|17195.3|108
1619028000000|2021-04-21 18:00:00|17211.3|17200.3|17211.3|17200.3|17215.3|17204.3|17211.3|17200.3|105
1619028300000|2021-04-21 18:05:00|17212.3|17199.3|17213.3|17202.3|17214.3|17202.3|17211.3|17199.3|49
1619028600000|2021-04-21 18:10:00|17211.3|17201.3|17210.3|17198.3|17213.3|17201.3|17210.3|17198.3|42
1619028900000|2021-04-21 18:15:00|17209.3|17199.3|17208.3|17196.3|17212.3|17200.3|17208.3|17196.3|21
1619029200000|2021-04-21 18:20:00|17209.3|17197.3|17203.3|17191.3|17209.3|17197.3|17202.3|17191.3|32
1619029500000|2021-04-21 18:25:00|17202.3|17192.3|17201.3|17190.3|17206.3|17194.3|17201.3|17189.3|41
1619029800000|2021-04-21 18:30:00|17202.3|17191.3|17201.3|17189.3|17205.3|17194.3|17200.3|17189.3|104
1619030100000|2021-04-21 18:35:00|17200.3|17188.3|17197.3|17185.3|17200.3|17188.3|17195.3|17184.3|109
1619030400000|2021-04-21 18:40:00|17196.3|17184.3|17192.8|17182.8|17199.3|17188.3|17192.8|17182.3|42
1619030700000|2021-04-21 18:45:00|17193.3|17183.3|17192.3|17182.3|17196.8|17186.8|17190.8|17180.8|76
1619031000000|2021-04-21 18:50:00|17192.8|17182.8|17192.8|17182.8|17197.8|17187.8|17190.3|17180.3|364
1619031300000|2021-04-21 18:55:00|17193.3|17183.3|17191.3|17181.3|17195.3|17185.3|17188.8|17178.8|165
1619031600000|2021-04-21 19:00:00|17190.8|17180.8|17190.8|17180.8|17192.8|17182.8|17189.8|17179.8|110
1619031900000|2021-04-21 19:05:00|17191.3|17181.3|17191.3|17181.3|17193.8|17183.8|17188.8|17178.8|103
1619032200000|2021-04-21 19:10:00|17190.8|17180.8|17195.8|17185.8|17196.8|17186.8|17189.8|17179.8|46
1619032500000|2021-04-21 19:15:00|17195.3|17185.3|17190.3|17180.3|17195.3|17185.3|17190.3|17180.3|51
1619032800000|2021-04-21 19:20:00|17190.8|17180.8|17191.3|17181.3|17194.8|17184.8|17189.3|17179.3|168
1619033100000|2021-04-21 19:25:00|17190.8|17180.8|17189.8|17179.8|17191.8|17181.8|17189.3|17179.3|78
1619033400000|2021-04-21 19:30:00|17190.3|17180.3|17199.3|17189.3|17200.3|17190.3|17190.3|17180.3|152
1619033700000|2021-04-21 19:35:00|17198.8|17188.8|17200.3|17190.3|17201.8|17191.8|17198.3|17188.3|48
1619034000000|2021-04-21 19:40:00|17199.8|17189.8|17205.3|17195.3|17206.3|17196.3|17198.8|17188.8|85
1619034300000|2021-04-21 19:45:00|17205.8|17195.8|17203.8|17193.8|17205.8|17195.8|17200.8|17190.8|227
1619034600000|2021-04-21 19:50:00|17204.3|17194.3|17202.8|17192.8|17206.8|17196.8|17200.3|17190.3|271
1619034900000|2021-04-21 19:55:00|17203.3|17193.3|17203.3|17193.3|17207.8|17197.8|17198.8|17188.8|545
1619035200000|2021-04-21 20:00:00|17202.8|17192.8|17194.3|17184.3|17202.8|17192.8|17192.8|17182.8|175
1619035500000|2021-04-21 20:05:00|17194.8|17184.8|17195.3|17185.3|17197.8|17187.8|17193.8|17183.8|60
1619035800000|2021-04-21 20:10:00|17194.8|17184.8|17192.8|17182.8|17194.8|17184.8|17192.3|17182.3|91
1619036100000|2021-04-21 20:15:00|17193.3|17183.3|17193.3|17183.3|17194.8|17184.8|17192.8|17182.8|65
1619036400000|2021-04-21 20:20:00|17192.8|17182.8|17191.8|17181.8|17193.3|17183.3|17191.8|17181.8|22
1619036700000|2021-04-21 20:25:00|17192.3|17182.3|17192.8|17182.8|17193.3|17183.3|17191.8|17181.8|64
1619037000000|2021-04-21 20:30:00|17193.3|17183.3|17192.8|17182.8|17193.8|17183.8|17192.8|17182.8|28
1619037300000|2021-04-21 20:35:00|17193.3|17183.3|17193.3|17183.3|17193.8|17183.8|17192.8|17182.8|21
1619037600000|2021-04-21 20:40:00|17193.8|17183.8|17195.8|17185.8|17195.8|17185.8|17193.3|17183.3|442
1619037900000|2021-04-21 20:45:00|17196.3|17186.3|17194.3|17184.3|17196.3|17186.3|17193.8|17183.8|136
1619038200000|2021-04-21 20:50:00|17194.8|17184.8|17196.8|17186.8|17196.8|17186.8|17194.8|17184.8|6
1619038500000|2021-04-21 20:55:00|17196.3|17186.3|17196.3|17186.3|17197.3|17187.3|17196.3|17186.3|59
1619039100000|2021-04-21 21:05:00|17197.3|17187.3|17197.8|17187.8|17197.8|17187.8|17195.8|17185.8|9
1619039400000|2021-04-21 21:10:00|17197.3|17187.3|17209.3|17199.3|17210.3|17200.3|17197.3|17187.3|39
1619039700000|2021-04-21 21:15:00|17201.2|17177.2|17202.5|17178.5|17202.5|17178.5|17201.2|17177.2|0
1619040000000|2021-04-21 21:20:00|17201.8|17177.8|17200.9|17176.9|17202.7|17178.7|17200.9|17176.9|0
1619040300000|2021-04-21 21:25:00|17201.8|17177.8|17199.1|17175.1|17201.8|17177.8|17198.5|17174.5|0
1619040600000|2021-04-21 21:30:00|17198.9|17174.9|17198.9|17174.9|17198.9|17174.9|17198.9|17174.9|0
1619040900000|2021-04-21 21:35:00|17200.3|17176.3|17199.9|17175.9|17200.3|17176.3|17199.3|17175.3|0
1619041200000|2021-04-21 21:40:00|17199.6|17175.6|17201|17177|17201|17177|17199.6|17175.6|0
1619041500000|2021-04-21 21:45:00|17200.7|17176.7|17200.7|17176.7|17200.7|17176.7|17200.7|17176.7|0
1619041800000|2021-04-21 21:50:00|17200.9|17176.9|17200.9|17176.9|17201|17177|17200.9|17176.9|0
1619042100000|2021-04-21 21:55:00|17201.2|17177.2|17201.3|17177.3|17202.6|17178.6|17200.6|17176.6|0
1619042400000|2021-04-21 22:00:00|17203.8|17179.8|17206.7|17182.7|17207.5|17183.5|17201.4|17177.4|0
1619042700000|2021-04-21 22:05:00|17207.2|17183.2|17205|17181|17207.2|17183.2|17203.3|17179.3|0
1619043000000|2021-04-21 22:10:00|17205.7|17181.7|17206.3|17182.3|17207|17183|17205|17181|0
1619043300000|2021-04-21 22:15:00|17205.5|17181.5|17205.5|17181.5|17207|17183|17205.5|17181.5|0
1619043600000|2021-04-21 22:20:00|17206.3|17182.3|17204.8|17180.8|17206.3|17182.3|17203.9|17179.9|0
1619043900000|2021-04-21 22:25:00|17205.6|17181.6|17203.8|17179.8|17206.3|17182.3|17203.8|17179.8|0
1619044200000|2021-04-21 22:30:00|17203|17179|17203.8|17179.8|17203.8|17179.8|17202.2|17178.2|0
1619044500000|2021-04-21 22:35:00|17203|17179|17200.7|17176.7|17203.8|17179.8|17199.9|17175.9|0
1619044800000|2021-04-21 22:40:00|17200.3|17176.3|17200.2|17176.2|17200.3|17176.3|17197.6|17173.6|0
1619045100000|2021-04-21 22:45:00|17201|17177|17199.5|17175.5|17201.8|17177.8|17199.5|17175.5|0
1619045400000|2021-04-21 22:50:00|17200.2|17176.2|17200.2|17176.2|17201|17177|17198.7|17174.7|0
1619045700000|2021-04-21 22:55:00|17199.5|17175.5|17201.9|17177.9|17202.7|17178.7|17199.5|17175.5|0
1619046000000|2021-04-21 23:00:00|17202.7|17178.7|17201.2|17177.2|17202.7|17178.7|17201.2|17177.2|0
1619046300000|2021-04-21 23:05:00|17201.5|17177.5|17201.9|17177.9|17202.7|17178.7|17199.6|17175.6|0
1619046600000|2021-04-21 23:10:00|17202.7|17178.7|17206|17182|17206|17182|17202.7|17178.7|0
1619046900000|2021-04-21 23:15:00|17205.2|17181.2|17206|17182|17208.3|17184.3|17205.2|17181.2|0
1619047200000|2021-04-21 23:20:00|17205.2|17181.2|17204.4|17180.4|17206.8|17182.8|17204.4|17180.4|0
1619047500000|2021-04-21 23:25:00|17203.7|17179.7|17202.1|17178.1|17204.4|17180.4|17200.6|17176.6|0
1619047800000|2021-04-21 23:30:00|17202.9|17178.9|17202.9|17178.9|17202.9|17178.9|17200.6|17176.6|0
1619048100000|2021-04-21 23:35:00|17202.1|17178.1|17201.3|17177.3|17202.1|17178.1|17200.6|17176.6|0
1619048400000|2021-04-21 23:40:00|17199.8|17175.8|17199.4|17175.4|17200.9|17176.9|17197.8|17173.8|0
1619048700000|2021-04-21 23:45:00|17200.2|17176.2|17199.4|17175.4|17200.9|17176.9|17199.4|17175.4|0
1619049000000|2021-04-21 23:50:00|17200.2|17176.2|17200.9|17176.9|17203.3|17179.3|17200.2|17176.2|0
1619049300000|2021-04-21 23:55:00|17201.3|17177.3|17200.2|17176.2|17201.7|17177.7|17199.4|17175.4|0
1619049600000|2021-04-22 00:00:00|17199.4|17175.4|17198.6|17174.6|17201.7|17177.7|17197.8|17173.8|0
1619049900000|2021-04-22 00:05:00|17197.8|17173.8|17198.6|17174.6|17201.7|17177.7|17195.5|17171.5|0
1619050200000|2021-04-22 00:10:00|17198.2|17174.2|17198.6|17174.6|17200.2|17176.2|17197|17173|0
1619050500000|2021-04-22 00:15:00|17199.4|17175.4|17199.9|17175.9|17203.4|17179.4|17197.8|17173.8|0
1619050800000|2021-04-22 00:20:00|17199.5|17175.5|17208.4|17184.4|17208.4|17184.4|17199.5|17175.5|0
1619051100000|2021-04-22 00:25:00|17208|17184|17207.9|17183.9|17208.4|17184.4|17205.4|17181.4|0
1619051400000|2021-04-22 00:30:00|17208.3|17184.3|17205.5|17181.5|17211.3|17187.3|17205.5|17181.5|0
1619051700000|2021-04-22 00:35:00|17205.6|17181.6|17208.2|17184.2|17211.6|17187.6|17205.5|17181.5|0
1619052000000|2021-04-22 00:40:00|17208.4|17184.4|17208.6|17184.6|17208.6|17184.6|17207.8|17183.8|0
1619052300000|2021-04-22 00:45:00|17208.2|17184.2|17215.7|17191.7|17218.6|17194.6|17208.2|17184.2|0
1619052600000|2021-04-22 00:50:00|17216.1|17192.1|17211.9|17187.9|17216.1|17192.1|17211.5|17187.5|0
1619052900000|2021-04-22 00:55:00|17211.5|17187.5|17213.7|17189.7|17214.1|17190.1|17211.1|17187.1|0
1619053200000|2021-04-22 01:00:00|17211.5|17187.5|17193.3|17183.3|17211.5|17195.3|17180.3|17170.3|2112
1619053500000|2021-04-22 01:05:00|17194.3|17184.3|17217.3|17207.3|17217.3|17207.3|17194.3|17184.3|1622
1619053800000|2021-04-22 01:10:00|17219.3|17209.3|17224.3|17214.3|17234.3|17224.3|17219.3|17209.3|1529
1619054100000|2021-04-22 01:15:00|17222.3|17212.3|17201.3|17191.3|17230.3|17220.3|17184.3|17174.3|2367
1619054400000|2021-04-22 01:20:00|17199.3|17189.3|17203.3|17193.3|17210.3|17200.3|17198.3|17188.3|1049
1619054700000|2021-04-22 01:25:00|17205.3|17195.3|17218.3|17208.3|17226.3|17216.3|17202.3|17192.3|1746
1619055000000|2021-04-22 01:30:00|17222.3|17212.3|17104.3|17094.3|17249.3|17239.3|17090.3|17080.3|22837
1619055300000|2021-04-22 01:35:00|17101.3|17091.3|17110.3|17100.3|17137.3|17127.3|17071.3|17061.3|14635
1619055600000|2021-04-22 01:40:00|17115.3|17105.3|17078.3|17068.3|17115.3|17105.3|17054.3|17044.3|11257
1619055900000|2021-04-22 01:45:00|17077.3|17067.3|17070.3|17060.3|17089.3|17079.3|17043.3|17033.3|9312
1619056200000|2021-04-22 01:50:00|17069.3|17059.3|17029.3|17019.3|17069.3|17059.3|17027.3|17017.3|7181
1619056500000|2021-04-22 01:55:00|17027.3|17017.3|17029.3|17019.3|17042.3|17032.3|17004.3|16994.3|4940
1619056800000|2021-04-22 02:00:00|17031.3|17021.3|16999.3|16989.3|17036.3|17026.3|16977.3|16967.3|9517
1619057100000|2021-04-22 02:05:00|17000.3|16990.3|17023.3|17013.3|17026.3|17016.3|16991.3|16981.3|4392
1619057400000|2021-04-22 02:10:00|17025.3|17015.3|17048.3|17038.3|17052.3|17042.3|17018.3|17008.3|4189
1619057700000|2021-04-22 02:15:00|17047.3|17037.3|17059.3|17049.3|17065.3|17055.3|17037.3|17027.3|4168
1619058000000|2021-04-22 02:20:00|17058.3|17048.3|17051.3|17041.3|17072.3|17062.3|17042.3|17032.3|3865
1619058300000|2021-04-22 02:25:00|17050.3|17040.3|17079.3|17069.3|17084.3|17074.3|17045.3|17035.3|3442
1619058600000|2021-04-22 02:30:00|17080.3|17070.3|17065.3|17055.3|17096.3|17086.3|17048.3|17038.3|4918
1619058900000|2021-04-22 02:35:00|17063.3|17053.3|17053.3|17043.3|17072.3|17062.3|17040.3|17030.3|2181
1619059200000|2021-04-22 02:40:00|17051.3|17041.3|17073.3|17063.3|17084.3|17074.3|17051.3|17041.3|1972
1619059500000|2021-04-22 02:45:00|17072.3|17062.3|17082.3|17072.3|17087.3|17077.3|17065.3|17055.3|1561
1619059800000|2021-04-22 02:50:00|17083.3|17073.3|17076.3|17066.3|17100.3|17090.3|17071.3|17061.3|3831
1619060100000|2021-04-22 02:55:00|17077.3|17067.3|17080.3|17070.3|17095.3|17085.3|17067.3|17057.3|2107
1619060400000|2021-04-22 03:00:00|17081.3|17071.3|17101.3|17091.3|17107.3|17097.3|17070.3|17060.3|2875
1619060700000|2021-04-22 03:05:00|17102.3|17092.3|17086.3|17076.3|17103.3|17093.3|17068.3|17058.3|3013
1619061000000|2021-04-22 03:10:00|17085.3|17075.3|17102.3|17092.3|17126.3|17116.3|17083.3|17073.3|3746
1619061300000|2021-04-22 03:15:00|17101.3|17091.3|17098.3|17088.3|17117.3|17107.3|17096.3|17086.3|1688
1619061600000|2021-04-22 03:20:00|17099.3|17089.3|17057.3|17047.3|17101.3|17091.3|17050.3|17040.3|5027
1619061900000|2021-04-22 03:25:00|17059.3|17049.3|17075.3|17065.3|17076.3|17066.3|17055.3|17045.3|1157
1619062200000|2021-04-22 03:30:00|17076.3|17066.3|17070.3|17060.3|17076.3|17066.3|17065.3|17055.3|279
1619062500000|2021-04-22 03:35:00|17069.3|17059.3|17072.3|17062.3|17075.3|17065.3|17068.3|17058.3|371
1619062800000|2021-04-22 03:40:00|17071.3|17061.3|17064.3|17054.3|17073.3|17063.3|17064.3|17054.3|236
1619063100000|2021-04-22 03:45:00|17063.3|17053.3|17060.3|17050.3|17064.3|17054.3|17057.3|17047.3|357
1619063400000|2021-04-22 03:50:00|17059.3|17049.3|17063.3|17053.3|17066.3|17056.3|17059.3|17049.3|671
1619063700000|2021-04-22 03:55:00|17062.3|17052.3|17063.3|17053.3|17065.3|17055.3|17060.3|17050.3|233
1619064000000|2021-04-22 04:00:00|17064.3|17054.3|17057.3|17047.3|17065.3|17055.3|17057.3|17047.3|147
1619064300000|2021-04-22 04:05:00|17059.3|17049.3|17053.3|17043.3|17060.3|17050.3|17051.3|17041.3|311
1619064600000|2021-04-22 04:10:00|17054.3|17044.3|17049.3|17039.3|17054.3|17044.3|17049.3|17039.3|194
1619064900000|2021-04-22 04:15:00|17050.3|17040.3|17051.3|17041.3|17052.3|17042.3|17046.3|17036.3|354
1619065200000|2021-04-22 04:20:00|17049.3|17039.3|17054.3|17044.3|17055.3|17045.3|17049.3|17039.3|197
1619065500000|2021-04-22 04:25:00|17053.3|17043.3|17054.3|17044.3|17056.3|17046.3|17053.3|17043.3|113
1619065800000|2021-04-22 04:30:00|17053.3|17043.3|17042.3|17032.3|17054.3|17044.3|17042.3|17032.3|301
1619066100000|2021-04-22 04:35:00|17041.3|17031.3|17045.3|17035.3|17045.3|17035.3|17040.3|17030.3|407
1619066400000|2021-04-22 04:40:00|17044.3|17034.3|17046.3|17036.3|17047.3|17037.3|17040.3|17030.3|457
1619066700000|2021-04-22 04:45:00|17045.3|17035.3|17052.3|17042.3|17053.3|17043.3|17045.3|17035.3|154
1619067000000|2021-04-22 04:50:00|17051.3|17041.3|17052.3|17042.3|17053.3|17043.3|17047.3|17037.3|225
1619067300000|2021-04-22 04:55:00|17053.3|17043.3|17056.3|17046.3|17058.3|17048.3|17053.3|17043.3|395
1619067600000|2021-04-22 05:00:00|17055.3|17045.3|17047.3|17037.3|17063.3|17053.3|17038.3|17028.3|4525
1619067900000|2021-04-22 05:05:00|17046.3|17036.3|17043.3|17033.3|17047.3|17037.3|17032.3|17022.3|1999
1619068200000|2021-04-22 05:10:00|17042.3|17032.3|17023.3|17013.3|17043.3|17033.3|17016.3|17006.3|2383
1619068500000|2021-04-22 05:15:00|17021.3|17011.3|17045.3|17035.3|17046.3|17036.3|17016.3|17006.3|2126
1619068800000|2021-04-22 05:20:00|17047.3|17037.3|17064.3|17054.3|17066.3|17056.3|17040.3|17030.3|1674
1619069100000|2021-04-22 05:25:00|17063.3|17053.3|17080.3|17070.3|17082.3|17072.3|17060.3|17050.3|2043
1619069400000|2021-04-22 05:30:00|17081.3|17071.3|17064.3|17054.3|17081.3|17071.3|17062.3|17052.3|1949
1619069700000|2021-04-22 05:35:00|17063.3|17053.3|17059.3|17049.3|17063.3|17053.3|17043.3|17033.3|1951
1619070000000|2021-04-22 05:40:00|17057.3|17047.3|17056.3|17046.3|17062.3|17052.3|17045.3|17035.3|1693
1619070300000|2021-04-22 05:45:00|17055.3|17045.3|17078.3|17068.3|17079.3|17069.3|17052.3|17042.3|1269
1619070600000|2021-04-22 05:50:00|17077.3|17067.3|17070.3|17060.3|17092.3|17082.3|17070.3|17060.3|2410
1619070900000|2021-04-22 05:55:00|17072.3|17062.3|17074.3|17064.3|17078.3|17068.3|17061.3|17051.3|1484
1619071200000|2021-04-22 06:00:00|17076.3|17066.3|17061.3|17051.3|17076.3|17066.3|17055.3|17045.3|2952
1619071500000|2021-04-22 06:05:00|17060.3|17050.3|17051.3|17041.3|17067.3|17057.3|17049.3|17039.3|1515
1619071800000|2021-04-22 06:10:00|17052.3|17042.3|17039.3|17029.3|17052.3|17042.3|17022.3|17012.3|3284
1619072100000|2021-04-22 06:15:00|17038.3|17028.3|17036.3|17026.3|17043.3|17033.3|17022.3|17012.3|2631
1619072400000|2021-04-22 06:20:00|17035.3|17025.3|17050.3|17040.3|17065.3|17055.3|17034.3|17024.3|1121
1619072700000|2021-04-22 06:25:00|17051.3|17041.3|17053.3|17043.3|17070.3|17060.3|17041.3|17031.3|2200
1619073000000|2021-04-22 06:30:00|17054.3|17044.3|17052.3|17042.3|17058.3|17048.3|17035.3|17025.3|1402
1619073300000|2021-04-22 06:35:00|17053.3|17043.3|17053.3|17043.3|17068.3|17058.3|17050.3|17040.3|2430
1619073600000|2021-04-22 06:40:00|17054.3|17044.3|17060.3|17050.3|17067.3|17057.3|17053.3|17043.3|2096
1619073900000|2021-04-22 06:45:00|17065.3|17055.3|17086.3|17076.3|17088.3|17078.3|17065.3|17055.3|2209
1619074200000|2021-04-22 06:50:00|17085.3|17075.3|17093.3|17083.3|17097.3|17087.3|17083.3|17073.3|2944
1619074500000|2021-04-22 06:55:00|17092.3|17082.3|17075.3|17065.3|17096.3|17086.3|17074.3|17064.3|3181
1619074800000|2021-04-22 07:00:00|17077.3|17066.3|17078.3|17067.3|17082.3|17070.3|17069.3|17057.3|1711
1619075100000|2021-04-22 07:05:00|17079.3|17068.3|17087.3|17075.3|17091.3|17079.3|17079.3|17068.3|771
1619075400000|2021-04-22 07:10:00|17088.3|17076.3|17081.3|17070.3|17092.3|17080.3|17080.3|17069.3|702
1619075700000|2021-04-22 07:15:00|17082.3|17071.3|17087.3|17075.3|17092.3|17080.3|17082.3|17070.3|410
1619076000000|2021-04-22 07:20:00|17088.3|17076.3|17092.3|17081.3|17093.3|17082.3|17086.3|17074.3|461
1619076300000|2021-04-22 07:25:00|17093.3|17082.3|17089.3|17078.3|17096.3|17084.3|17089.3|17078.3|305
1619076600000|2021-04-22 07:30:00|17088.3|17077.3|17089.3|17078.3|17099.3|17088.3|17088.3|17077.3|815
1619076900000|2021-04-22 07:35:00|17090.3|17079.3|17091.3|17079.3|17094.3|17082.3|17085.3|17073.3|323
1619077200000|2021-04-22 07:40:00|17092.3|17080.3|17096.3|17085.3|17096.3|17085.3|17088.3|17077.3|190
1619077500000|2021-04-22 07:45:00|17097.3|17084.3|17085.3|17074.3|17097.3|17085.3|17085.3|17074.3|702
1619077800000|2021-04-22 07:50:00|17086.3|17075.3|17089.3|17078.3|17089.3|17078.3|17081.3|17070.3|324
1619078100000|2021-04-22 07:55:00|17090.3|17079.3|17086.3|17074.3|17092.3|17080.3|17084.3|17073.3|733
1619078400000|2021-04-22 08:00:00|17085.3|17073.3|17085.3|17074.3|17086.3|17075.3|17080.3|17069.3|484
1619078700000|2021-04-22 08:05:00|17086.3|17075.3|17103.3|17092.3|17103.3|17092.3|17084.3|17072.3|699
1619079000000|2021-04-22 08:10:00|17102.3|17091.3|17101.3|17089.3|17102.3|17091.3|17096.3|17084.3|104
1619079300000|2021-04-22 08:15:00|17100.3|17090.3|17104.3|17093.3|17104.3|17093.3|17095.3|17084.3|1286
1619079600000|2021-04-22 08:20:00|17105.3|17094.3|17101.3|17090.3|17108.3|17096.3|17097.3|17086.3|562
1619079900000|2021-04-22 08:25:00|17102.3|17091.3|17101.3|17089.3|17106.3|17094.3|17098.3|17086.3|778
1619080200000|2021-04-22 08:30:00|17105.5|17081.5|17113.1|17089.1|17116.8|17092.8|17105.5|17081.5|0
1619080500000|2021-04-22 08:35:00|17113.3|17089.3|17115.8|17091.8|17118.4|17094.4|17112.5|17088.5|761
1619080800000|2021-04-22 08:40:00|17116|17092|17109.5|17085.5|17117.8|17093.8|17107.4|17083.4|0
1619081100000|2021-04-22 08:45:00|17107.4|17083.4|17101.5|17077.5|17110.1|17086.1|17098.9|17074.9|0
1619081400000|2021-04-22 08:50:00|17101.1|17077.1|17101.7|17077.7|17102.1|17078.1|17093.1|17069.1|0
1619081700000|2021-04-22 08:55:00|17099.5|17075.5|17099.1|17075.1|17104.4|17080.4|17098.8|17074.8|0
1619082000000|2021-04-22 09:00:00|17093.3|17077.3|17088.3|17077.3|17093.3|17079.3|17086.3|17073.3|151
1619082300000|2021-04-22 09:05:00|17089.3|17078.3|17091.3|17078.3|17095.3|17082.3|17088.3|17076.3|48
1619082600000|2021-04-22 09:10:00|17092.3|17079.3|17093.3|17081.3|17094.3|17081.3|17091.3|17078.3|15
1619082900000|2021-04-22 09:15:00|17094.3|17082.3|17091.3|17079.3|17097.3|17086.3|17090.3|17079.3|118
1619083200000|2021-04-22 09:20:00|17092.3|17080.3|17095.3|17083.3|17095.3|17083.3|17091.3|17079.3|41
1619083500000|2021-04-22 09:25:00|17094.3|17084.3|17095.3|17083.3|17096.3|17085.3|17091.3|17079.3|86
1619083800000|2021-04-22 09:30:00|17094.3|17082.3|17095.3|17083.3|17097.3|17085.3|17092.3|17080.3|46
1619084100000|2021-04-22 09:35:00|17096.3|17084.3|17090.3|17078.3|17098.3|17086.3|17089.3|17078.3|74
1619084400000|2021-04-22 09:40:00|17091.3|17079.3|17088.3|17077.3|17096.3|17085.3|17088.3|17077.3|330
1619084700000|2021-04-22 09:45:00|17089.3|17078.3|17097.3|17086.3|17099.3|17088.3|17089.3|17078.3|61
1619085000000|2021-04-22 09:50:00|17098.3|17087.3|17099.3|17087.3|17101.3|17089.3|17096.3|17085.3|75
1619085300000|2021-04-22 09:55:00|17100.3|17088.3|17103.3|17091.3|17105.3|17094.3|17099.3|17087.3|62
1619085600000|2021-04-22 10:00:00|17104.3|17092.3|17102.3|17090.3|17107.3|17095.3|17101.3|17089.3|208
1619085900000|2021-04-22 10:05:00|17103.3|17091.3|17097.3|17086.3|17107.3|17096.3|17097.3|17086.3|63
1619086200000|2021-04-22 10:10:00|17096.3|17085.3|17099.3|17087.3|17106.3|17094.3|17096.3|17085.3|59
1619086500000|2021-04-22 10:15:00|17097.3|17086.3|17094.3|17083.3|17100.3|17089.3|17094.3|17082.3|40
1619086800000|2021-04-22 10:20:00|17093.3|17082.3|17096.3|17084.3|17096.3|17084.3|17091.3|17079.3|43
1619087100000|2021-04-22 10:25:00|17097.3|17085.3|17094.3|17083.3|17099.3|17088.3|17094.3|17082.3|34
1619087400000|2021-04-22 10:30:00|17095.3|17084.3|17093.3|17081.3|17096.3|17085.3|17091.3|17080.3|50
1619087700000|2021-04-22 10:35:00|17092.3|17082.3|17097.3|17085.3|17097.3|17085.3|17092.3|17081.3|51
1619088000000|2021-04-22 10:40:00|17098.3|17086.3|17102.3|17090.3|17105.3|17094.3|17097.3|17086.3|138
1619088300000|2021-04-22 10:45:00|17103.3|17091.3|17101.3|17090.3|17103.3|17091.3|17099.3|17087.3|89
1619088600000|2021-04-22 10:50:00|17100.3|17089.3|17099.3|17087.3|17103.3|17092.3|17095.3|17083.3|88
1619088900000|2021-04-22 10:55:00|17098.3|17086.3|17094.3|17082.3|17098.3|17087.3|17090.3|17079.3|73
1619089200000|2021-04-22 11:00:00|17093.3|17081.3|17092.3|17081.3|17096.3|17084.3|17087.3|17076.3|134
1619089500000|2021-04-22 11:05:00|17093.3|17080.3|17093.3|17081.3|17094.3|17083.3|17091.3|17080.3|31
1619089800000|2021-04-22 11:10:00|17094.3|17082.3|17098.3|17086.3|17098.3|17086.3|17092.3|17080.3|61
1619090100000|2021-04-22 11:15:00|17099.3|17087.3|17097.3|17086.3|17100.3|17089.3|17096.3|17084.3|30
1619090400000|2021-04-22 11:20:00|17098.3|17087.3|17092.3|17080.3|17098.3|17087.3|17089.3|17077.3|73
1619090700000|2021-04-22 11:25:00|17091.3|17079.3|17083.3|17071.3|17092.3|17079.3|17082.3|17071.3|149
1619091000000|2021-04-22 11:30:00|17082.3|17072.3|17083.3|17072.3|17085.3|17074.3|17081.3|17070.3|90
1619091300000|2021-04-22 11:35:00|17085.3|17073.3|17089.3|17077.3|17089.3|17078.3|17084.3|17073.3|63
1619091600000|2021-04-22 11:40:00|17090.3|17078.3|17086.3|17074.3|17090.3|17078.3|17083.3|17072.3|55
1619091900000|2021-04-22 11:45:00|17085.3|17073.3|17087.3|17076.3|17089.3|17077.3|17084.3|17072.3|22
1619092200000|2021-04-22 11:50:00|17086.3|17075.3|17087.3|17075.3|17089.3|17078.3|17085.3|17073.3|16
1619092500000|2021-04-22 11:55:00|17086.3|17074.3|17087.3|17076.3|17088.3|17076.3|17081.3|17070.3|60
1619092800000|2021-04-22 12:00:00|17086.3|17075.3|17086.3|17074.3|17087.3|17075.3|17083.3|17071.3|47
1619093100000|2021-04-22 12:05:00|17085.3|17073.3|17095.3|17084.3|17096.3|17085.3|17085.3|17073.3|72
1619093400000|2021-04-22 12:10:00|17096.3|17083.3|17087.3|17076.3|17096.3|17083.3|17087.3|17076.3|80
1619093700000|2021-04-22 12:15:00|17086.3|17075.3|17095.3|17084.3|17096.3|17085.3|17085.3|17074.3|47
1619094000000|2021-04-22 12:20:00|17096.3|17083.3|17093.3|17081.3|17096.3|17085.3|17092.3|17081.3|22
1619094300000|2021-04-22 12:25:00|17092.3|17080.3|17090.3|17078.3|17095.3|17083.3|17089.3|17078.3|37
1619094600000|2021-04-22 12:30:00|17091.3|17079.3|17101.3|17090.3|17102.3|17091.3|17088.3|17076.3|93
1619094900000|2021-04-22 12:35:00|17102.3|17089.3|17101.3|17089.3|17103.3|17092.3|17098.3|17086.3|74
1619095200000|2021-04-22 12:40:00|17100.3|17088.3|17103.3|17091.3|17106.3|17095.3|17099.3|17088.3|180
1619095500000|2021-04-22 12:45:00|17102.3|17090.3|17102.3|17091.3|17106.3|17094.3|17101.3|17089.3|30
1619095800000|2021-04-22 12:50:00|17103.3|17090.3|17111.3|17099.3|17111.3|17099.3|17102.3|17090.3|173
1619096100000|2021-04-22 12:55:00|17110.3|17098.3|17105.3|17094.3|17111.3|17098.3|17103.3|17092.3|86
1619096400000|2021-04-22 13:00:00|17106.3|17095.3|17109.3|17097.3|17110.3|17099.3|17105.3|17094.3|72
1619096700000|2021-04-22 13:05:00|17108.3|17096.3|17111.3|17099.3|17111.3|17100.3|17107.3|17096.3|40
1619097000000|2021-04-22 13:10:00|17110.3|17100.3|17108.3|17096.3|17111.3|17100.3|17105.3|17094.3|80
1619097300000|2021-04-22 13:15:00|17107.3|17095.3|17109.3|17097.3|17113.3|17102.3|17105.3|17094.3|92
1619097600000|2021-04-22 13:20:00|17108.3|17096.3|17108.3|17096.3|17109.3|17097.3|17103.3|17092.3|76
1619097900000|2021-04-22 13:25:00|17107.3|17095.3|17102.3|17090.3|17109.3|17097.3|17101.3|17090.3|384
1619098200000|2021-04-22 13:30:00|17101.3|17089.3|17091.3|17079.3|17101.3|17090.3|17086.3|17075.3|478
1619098500000|2021-04-22 13:35:00|17090.3|17080.3|17089.3|17077.3|17095.3|17083.3|17086.3|17074.3|504
1619098800000|2021-04-22 13:40:00|17090.3|17078.3|17091.3|17079.3|17091.3|17080.3|17082.3|17071.3|147
1619099100000|2021-04-22 13:45:00|17092.3|17080.3|17082.3|17070.3|17092.3|17080.3|17079.3|17068.3|263
1619099400000|2021-04-22 13:50:00|17083.3|17071.3|17084.3|17072.3|17091.3|17079.3|17080.3|17068.3|154
1619099700000|2021-04-22 13:55:00|17085.3|17073.3|17089.3|17077.3|17093.3|17081.3|17081.3|17069.3|141
1619100000000|2021-04-22 14:00:00|17088.3|17076.3|17084.3|17072.3|17088.3|17077.3|17078.3|17066.3|304
1619100300000|2021-04-22 14:05:00|17083.3|17073.3|17098.3|17086.3|17098.3|17087.3|17083.3|17072.3|294
1619100600000|2021-04-22 14:10:00|17097.3|17087.3|17101.3|17089.3|17104.3|17093.3|17097.3|17086.3|273
1619100900000|2021-04-22 14:15:00|17102.3|17090.3|17096.3|17084.3|17103.3|17091.3|17089.3|17078.3|250
1619101200000|2021-04-22 14:20:00|17097.3|17085.3|17097.3|17085.3|17099.3|17088.3|17090.3|17078.3|156
1619101500000|2021-04-22 14:25:00|17098.3|17086.3|17105.3|17093.3|17108.3|17097.3|17098.3|17086.3|187
1619101800000|2021-04-22 14:30:00|17106.3|17094.3|17126.3|17114.3|17128.3|17116.3|17106.3|17094.3|541
1619102100000|2021-04-22 14:35:00|17127.3|17115.3|17116.3|17104.3|17128.3|17116.3|17112.3|17101.3|335
1619102400000|2021-04-22 14:40:00|17115.3|17103.3|17109.3|17097.3|17118.3|17106.3|17109.3|17097.3|332
1619102700000|2021-04-22 14:45:00|17108.3|17096.3|17108.3|17096.3|17111.3|17099.3|17105.3|17093.3|130
1619103000000|2021-04-22 14:50:00|17109.3|17097.3|17105.3|17093.3|17112.3|17101.3|17103.3|17092.3|176
1619103300000|2021-04-22 14:55:00|17104.3|17092.3|17100.3|17088.3|17105.3|17093.3|17098.3|17087.3|201
1619103600000|2021-04-22 15:00:00|17101.3|17089.3|17099.3|17087.3|17102.3|17091.3|17096.3|17085.3|74
1619103900000|2021-04-22 15:05:00|17098.3|17088.3|17105.3|17093.3|17107.3|17096.3|17098.3|17086.3|54
1619104200000|2021-04-22 15:10:00|17104.3|17092.3|17103.3|17091.3|17105.3|17093.3|17100.3|17088.3|57
1619104500000|2021-04-22 15:15:00|17102.3|17090.3|17096.3|17084.3|17103.3|17091.3|17095.3|17084.3|291
1619104800000|2021-04-22 15:20:00|17095.3|17085.3|17096.3|17084.3|17101.3|17089.3|17095.3|17084.3|48
1619105100000|2021-04-22 15:25:00|17095.3|17083.3|17090.3|17079.3|17099.3|17087.3|17090.3|17079.3|77
1619105400000|2021-04-22 15:30:00|17089.3|17078.3|17100.3|17088.3|17101.3|17090.3|17084.3|17073.3|300
1619105700000|2021-04-22 15:35:00|17099.3|17087.3|17094.3|17082.3|17100.3|17089.3|17093.3|17082.3|49
1619106000000|2021-04-22 15:40:00|17093.3|17083.3|17098.3|17086.3|17099.3|17087.3|17093.3|17082.3|28
1619106300000|2021-04-22 15:45:00|17096.3|17085.3|17097.3|17085.3|17098.3|17086.3|17095.3|17084.3|36
1619106600000|2021-04-22 15:50:00|17096.3|17086.3|17102.3|17091.3|17103.3|17092.3|17096.3|17085.3|56
1619106900000|2021-04-22 15:55:00|17103.3|17090.3|17097.3|17085.3|17107.3|17095.3|17096.3|17084.3|142
1619107200000|2021-04-22 16:00:00|17096.3|17086.3|17088.3|17077.3|17098.3|17086.3|17086.3|17075.3|110
1619107500000|2021-04-22 16:05:00|17087.3|17076.3|17084.3|17073.3|17088.3|17077.3|17083.3|17072.3|89
1619107800000|2021-04-22 16:10:00|17085.3|17074.3|17088.3|17077.3|17088.3|17077.3|17082.3|17071.3|172
1619108100000|2021-04-22 16:15:00|17089.3|17076.3|17096.3|17084.3|17097.3|17086.3|17088.3|17076.3|53
1619108400000|2021-04-22 16:20:00|17097.3|17085.3|17103.3|17091.3|17105.3|17093.3|17096.3|17084.3|41
1619108700000|2021-04-22 16:25:00|17102.3|17092.3|17103.3|17091.3|17103.3|17092.3|17100.3|17089.3|42
1619109000000|2021-04-22 16:30:00|17104.3|17092.3|17107.3|17095.3|17107.3|17096.3|17104.3|17092.3|55
1619109300000|2021-04-22 16:35:00|17106.3|17096.3|17104.3|17092.3|17108.3|17097.3|17103.3|17092.3|28
1619109600000|2021-04-22 16:40:00|17105.3|17093.3|17101.3|17090.3|17105.3|17094.3|17100.3|17089.3|31
1619109900000|2021-04-22 16:45:00|17102.3|17089.3|17099.3|17087.3|17102.3|17089.3|17098.3|17086.3|26
1619110200000|2021-04-22 16:50:00|17098.3|17086.3|17100.3|17089.3|17102.3|17090.3|17097.3|17085.3|45
1619110500000|2021-04-22 16:55:00|17101.3|17088.3|17101.3|17089.3|17103.3|17091.3|17099.3|17088.3|27
1619110800000|2021-04-22 17:00:00|17102.3|17090.3|17103.3|17091.3|17106.3|17094.3|17102.3|17090.3|88
1619111100000|2021-04-22 17:05:00|17102.3|17090.3|17065.3|17054.3|17104.3|17092.3|17059.3|17047.3|713
1619111400000|2021-04-22 17:10:00|17067.3|17055.3|17061.3|17050.3|17067.3|17055.3|17039.3|17028.3|637
1619111700000|2021-04-22 17:15:00|17060.3|17049.3|17034.3|17023.3|17061.3|17049.3|17032.3|17021.3|310
1619112000000|2021-04-22 17:20:00|17033.3|17022.3|17059.3|17048.3|17060.3|17049.3|17032.3|17021.3|498
1619112300000|2021-04-22 17:25:00|17060.3|17047.3|17078.3|17066.3|17079.3|17067.3|17051.3|17040.3|338
1619112600000|2021-04-22 17:30:00|17079.3|17067.3|17080.3|17068.3|17080.3|17069.3|17067.3|17055.3|173
1619112900000|2021-04-22 17:35:00|17079.3|17067.3|17073.3|17061.3|17080.3|17068.3|17067.3|17055.3|118
1619113200000|2021-04-22 17:40:00|17072.3|17060.3|17048.3|17036.3|17073.3|17061.3|17047.3|17036.3|173
1619113500000|2021-04-22 17:45:00|17049.3|17037.3|17044.3|17033.3|17057.3|17045.3|17040.3|17029.3|125
1619113800000|2021-04-22 17:50:00|17045.3|17034.3|17040.3|17028.3|17051.3|17039.3|17039.3|17027.3|151
1619114100000|2021-04-22 17:55:00|17039.3|17027.3|17043.3|17031.3|17048.3|17036.3|17035.3|17024.3|157
1619114400000|2021-04-22 18:00:00|17042.3|17030.3|17032.3|17021.3|17043.3|17031.3|17028.3|17017.3|337
1619114700000|2021-04-22 18:05:00|17033.3|17020.3|17042.3|17030.3|17045.3|17034.3|17028.3|17016.3|199
1619115000000|2021-04-22 18:10:00|17041.3|17029.3|17049.3|17037.3|17049.3|17038.3|17034.3|17022.3|104
1619115300000|2021-04-22 18:15:00|17048.3|17036.3|17049.3|17037.3|17052.3|17040.3|17042.3|17031.3|129
1619115600000|2021-04-22 18:20:00|17048.3|17038.3|17047.3|17035.3|17049.3|17038.3|17040.3|17029.3|66
1619115900000|2021-04-22 18:25:00|17046.3|17036.3|17062.3|17050.3|17063.3|17052.3|17043.3|17031.3|113
1619116200000|2021-04-22 18:30:00|17061.3|17049.3|17060.3|17047.3|17061.3|17049.3|17054.3|17043.3|32
1619116500000|2021-04-22 18:35:00|17059.3|17048.3|17061.3|17049.3|17066.3|17054.3|17057.3|17045.3|36
1619116800000|2021-04-22 18:40:00|17060.3|17048.3|17067.3|17057.3|17068.3|17057.3|17058.3|17047.3|65
1619117100000|2021-04-22 18:45:00|17067.8|17057.8|17060.8|17050.8|17068.8|17058.8|17058.3|17048.3|101
1619117400000|2021-04-22 18:50:00|17060.3|17050.3|17060.8|17050.8|17064.8|17054.8|17052.8|17042.8|46
1619117700000|2021-04-22 18:55:00|17060.3|17050.3|17060.3|17050.3|17065.3|17055.3|17055.8|17045.8|218
1619118000000|2021-04-22 19:00:00|17059.8|17049.8|17059.8|17049.8|17065.3|17055.3|17056.3|17046.3|148
1619118300000|2021-04-22 19:05:00|17059.3|17049.3|17039.3|17029.3|17059.3|17049.3|17037.8|17027.8|164
1619118600000|2021-04-22 19:10:00|17040.8|17030.8|17041.3|17031.3|17044.8|17034.8|17038.3|17028.3|159
1619118900000|2021-04-22 19:15:00|17042.3|17032.3|17043.8|17033.8|17045.3|17035.3|17036.8|17026.8|347
1619119200000|2021-04-22 19:20:00|17042.8|17032.8|17041.3|17031.3|17043.8|17033.8|17037.8|17027.8|420
1619119500000|2021-04-22 19:25:00|17041.8|17031.8|17059.8|17049.8|17059.8|17049.8|17040.8|17030.8|366
1619119800000|2021-04-22 19:30:00|17058.3|17048.3|17066.3|17056.3|17066.8|17056.8|17054.3|17044.3|478
1619120100000|2021-04-22 19:35:00|17065.8|17055.8|17062.8|17052.8|17068.3|17058.3|17059.8|17049.8|301
1619120400000|2021-04-22 19:40:00|17063.3|17053.3|17058.3|17048.3|17067.8|17057.8|17057.8|17047.8|174
1619120700000|2021-04-22 19:45:00|17058.8|17048.8|17056.3|17046.3|17068.8|17058.8|17054.8|17044.8|156
1619121000000|2021-04-22 19:50:00|17056.8|17046.8|17054.3|17044.3|17059.8|17049.8|17050.3|17040.3|233
1619121300000|2021-04-22 19:55:00|17054.8|17044.8|17062.8|17052.8|17063.3|17053.3|17049.3|17039.3|202
1619121600000|2021-04-22 20:00:00|17064.3|17054.3|17059.3|17049.3|17065.8|17055.8|17058.8|17048.8|85
1619121900000|2021-04-22 20:05:00|17058.8|17048.8|17065.3|17055.3|17065.3|17055.3|17058.3|17048.3|29
1619122200000|2021-04-22 20:10:00|17066.3|17056.3|17067.3|17057.3|17067.8|17057.8|17065.3|17055.3|35
1619122500000|2021-04-22 20:15:00|17066.8|17056.8|17066.3|17056.3|17066.8|17056.8|17066.3|17056.3|2
1619122800000|2021-04-22 20:20:00|17066.8|17056.8|17067.3|17057.3|17067.3|17057.3|17065.8|17055.8|15
1619123100000|2021-04-22 20:25:00|17066.3|17056.3|17067.8|17057.8|17068.8|17058.8|17066.3|17056.3|12
1619123400000|2021-04-22 20:30:00|17067.3|17057.3|17068.3|17058.3|17070.3|17060.3|17066.3|17056.3|33
1619123700000|2021-04-22 20:35:00|17067.8|17057.8|17065.8|17055.8|17067.8|17057.8|17065.8|17055.8|15
1619124000000|2021-04-22 20:40:00|17066.3|17056.3|17065.3|17055.3|17066.3|17056.3|17064.8|17054.8|17
1619124300000|2021-04-22 20:45:00|17064.8|17054.8|17066.8|17056.8|17067.8|17057.8|17064.3|17054.3|19
1619124600000|2021-04-22 20:50:00|17067.3|17057.3|17066.3|17056.3|17067.8|17057.8|17065.8|17055.8|29
1619124900000|2021-04-22 20:55:00|17066.8|17056.8|17067.8|17057.8|17068.3|17058.3|17065.8|17055.8|79
1619125200000|2021-04-22 21:00:00|17067.3|17057.3|17067.3|17057.3|17067.3|17057.3|17065.8|17055.8|1
1619125500000|2021-04-22 21:05:00|17066.8|17056.8|17066.8|17056.8|17066.8|17056.8|17066.8|17056.8|0
1619125800000|2021-04-22 21:10:00|17066.3|17056.3|17044.3|17034.3|17066.3|17056.3|17044.3|17034.3|30
1619126100000|2021-04-22 21:15:00|17070.9|17046.9|17071|17047|17071.4|17047.4|17070.8|17046.8|0
1619126400000|2021-04-22 21:20:00|17071.4|17047.4|17071.3|17047.3|17072.5|17048.5|17071.3|17047.3|0
1619126700000|2021-04-22 21:25:00|17071.8|17047.8|17070.9|17046.9|17071.8|17047.8|17070.9|17046.9|0
1619127000000|2021-04-22 21:30:00|17071.3|17047.3|17071.3|17047.3|17071.3|17047.3|17071.3|17047.3|0
1619127300000|2021-04-22 21:35:00|17070.9|17046.9|17071|17047|17071.3|17047.3|17068.4|17044.4|0
1619127600000|2021-04-22 21:40:00|17070.9|17046.9|17073.7|17049.7|17073.8|17049.8|17069.9|17045.9|0
1619127900000|2021-04-22 21:45:00|17074.1|17050.1|17071.2|17047.2|17074.1|17050.1|17070.6|17046.6|0
1619128200000|2021-04-22 21:50:00|17071.1|17047.1|17070.4|17046.4|17071.2|17047.2|17070.3|17046.3|0
1619128500000|2021-04-22 21:55:00|17071.1|17047.1|17070.9|17046.9|17071.2|17047.2|17070.3|17046.3|0
1619128800000|2021-04-22 22:00:00|17070|17046|17073.5|17049.5|17073.5|17049.5|17069.6|17045.6|0
1619129100000|2021-04-22 22:05:00|17073.1|17049.1|17072.7|17048.7|17074.3|17050.3|17072.7|17048.7|0
1619129400000|2021-04-22 22:10:00|17073.5|17049.5|17076.6|17052.6|17076.6|17052.6|17073.5|17049.5|0
1619129700000|2021-04-22 22:15:00|17077.4|17053.4|17080.5|17056.5|17080.5|17056.5|17076.6|17052.6|0
1619130000000|2021-04-22 22:20:00|17079.7|17055.7|17076.6|17052.6|17080.5|17056.5|17076.6|17052.6|0
1619130300000|2021-04-22 22:25:00|17075.8|17051.8|17051.4|17027.4|17075.8|17051.8|17051.4|17027.4|0
1619130600000|2021-04-22 22:30:00|17052.2|17028.2|17053|17029|17053.8|17029.8|17050.7|17026.7|0
1619130900000|2021-04-22 22:35:00|17053.4|17029.4|17057.7|17033.7|17058.4|17034.4|17053|17029|0
1619131200000|2021-04-22 22:40:00|17056.9|17032.9|17056.9|17032.9|17056.9|17032.9|17055.3|17031.3|0
1619131500000|2021-04-22 22:45:00|17057.7|17033.7|17059.2|17035.2|17060|17036|17056.9|17032.9|0
1619131800000|2021-04-22 22:50:00|17060|17036|17060.7|17036.7|17061.6|17037.6|17058.4|17034.4|0
1619132100000|2021-04-22 22:55:00|17061.5|17037.5|17059.1|17035.1|17061.5|17037.5|17059.1|17035.1|0
1619132400000|2021-04-22 23:00:00|17059.9|17035.9|17060.7|17036.7|17061.5|17037.5|17059.1|17035.1|0
1619132700000|2021-04-22 23:05:00|17059.9|17035.9|17059.1|17035.1|17061.5|17037.5|17059.1|17035.1|0
1619133000000|2021-04-22 23:10:00|17058.4|17034.4|17061.5|17037.5|17061.5|17037.5|17057.6|17033.6|0
1619133300000|2021-04-22 23:15:00|17059.9|17035.9|17059.1|17035.1|17060.7|17036.7|17058.4|17034.4|0
1619133600000|2021-04-22 23:20:00|17058.4|17034.4|17059.1|17035.1|17059.1|17035.1|17057.9|17033.9|0
1619133900000|2021-04-22 23:25:00|17058.4|17034.4|17058.8|17034.8|17058.8|17034.8|17056.5|17032.5|0
1619134200000|2021-04-22 23:30:00|17058|17034|17055.6|17031.6|17058.8|17034.8|17054.2|17030.2|0
1619134500000|2021-04-22 23:35:00|17054.8|17030.8|17058|17034|17058.7|17034.7|17054.8|17030.8|0
1619134800000|2021-04-22 23:40:00|17057.6|17033.6|17056.4|17032.4|17058.7|17034.7|17056.4|17032.4|0
1619135100000|2021-04-22 23:45:00|17054.8|17030.8|17046.9|17022.9|17054.8|17030.8|17045.3|17021.3|0
1619135400000|2021-04-22 23:50:00|17046.1|17022.1|17052.3|17028.3|17053.9|17029.9|17046.1|17022.1|0
1619135700000|2021-04-22 23:55:00|17051.5|17027.5|17050.8|17026.8|17052.3|17028.3|17050.8|17026.8|0
1619136000000|2021-04-23 00:00:00|17051.5|17027.5|17047|17023|17052.3|17028.3|17044.6|17020.6|0
1619136300000|2021-04-23 00:05:00|17046.2|17022.2|17050.9|17026.9|17053.6|17029.6|17045.5|17021.5|0
1619136600000|2021-04-23 00:10:00|17051.3|17027.3|17057.5|17033.5|17057.5|17033.5|17049.7|17025.7|0
1619136900000|2021-04-23 00:15:00|17057.9|17033.9|17059.1|17035.1|17062.4|17038.4|17053.6|17029.6|0
1619137200000|2021-04-23 00:20:00|17058.7|17034.7|17060.5|17036.5|17060.5|17036.5|17056.5|17032.5|0
1619137500000|2021-04-23 00:25:00|17060.1|17036.1|17060.1|17036.1|17060.5|17036.5|17057.4|17033.4|0
1619137800000|2021-04-23 00:30:00|17060|17036|17054.5|17030.5|17060|17036|17054.1|17030.1|0
1619138100000|2021-04-23 00:35:00|17054.3|17030.3|17055.9|17031.9|17056.6|17032.6|17052.9|17028.9|0
1619138400000|2021-04-23 00:40:00|17055.5|17031.5|17051.4|17027.4|17055.7|17031.7|17051.4|17027.4|0
1619138700000|2021-04-23 00:45:00|17050.3|17026.3|17050|17026|17052.9|17028.9|17048.8|17024.8|0
1619139000000|2021-04-23 00:50:00|17051.1|17027.1|17055.5|17031.5|17055.9|17031.9|17049.6|17025.6|0
1619139300000|2021-04-23 00:55:00|17055.9|17031.9|17059.2|17035.2|17059.2|17035.2|17052.9|17028.9|0
1619139600000|2021-04-23 01:00:00|17057.3|17047.3|17053.3|17043.3|17071.3|17061.3|17053.3|17043.3|927
1619139900000|2021-04-23 01:05:00|17054.3|17044.3|17066.3|17056.3|17066.3|17056.3|17038.3|17028.3|784
1619140200000|2021-04-23 01:10:00|17069.3|17059.3|17066.3|17056.3|17078.3|17068.3|17062.3|17052.3|589
1619140500000|2021-04-23 01:15:00|17072.3|17062.3|17093.3|17083.3|17101.3|17091.3|17072.3|17062.3|1194
1619140800000|2021-04-23 01:20:00|17092.3|17082.3|17097.3|17087.3|17118.3|17108.3|17088.3|17078.3|1341
1619141100000|2021-04-23 01:25:00|17095.3|17085.3|17122.3|17112.3|17125.3|17115.3|17093.3|17083.3|2543
1619141400000|2021-04-23 01:30:00|17123.3|17113.3|17183.3|17173.3|17190.3|17180.3|17083.3|17073.3|13450
1619141700000|2021-04-23 01:35:00|17189.3|17179.3|17200.3|17190.3|17216.3|17206.3|17183.3|17173.3|10633
1619142000000|2021-04-23 01:40:00|17203.3|17193.3|17256.3|17246.3|17258.3|17248.3|17203.3|17193.3|8167
1619142300000|2021-04-23 01:45:00|17258.3|17248.3|17338.3|17328.3|17352.3|17342.3|17256.3|17246.3|12193
1619142600000|2021-04-23 01:50:00|17339.3|17329.3|17321.3|17311.3|17359.3|17349.3|17320.3|17310.3|7387
1619142900000|2021-04-23 01:55:00|17320.3|17310.3|17262.3|17252.3|17337.3|17327.3|17254.3|17244.3|6369
1619143200000|2021-04-23 02:00:00|17263.3|17253.3|17291.3|17281.3|17296.3|17286.3|17220.3|17210.3|10094
1619143500000|2021-04-23 02:05:00|17289.3|17279.3|17292.3|17282.3|17320.3|17310.3|17278.3|17268.3|5818
1619143800000|2021-04-23 02:10:00|17293.3|17283.3|17289.3|17279.3|17318.3|17308.3|17282.3|17272.3|2758
1619144100000|2021-04-23 02:15:00|17291.3|17281.3|17275.3|17265.3|17297.3|17287.3|17266.3|17256.3|2382
1619144400000|2021-04-23 02:20:00|17278.3|17268.3|17317.3|17307.3|17321.3|17311.3|17278.3|17268.3|3043
1619144700000|2021-04-23 02:25:00|17316.3|17306.3|17313.3|17303.3|17322.3|17312.3|17297.3|17287.3|3090
1619145000000|2021-04-23 02:30:00|17316.3|17306.3|17352.3|17342.3|17354.3|17344.3|17316.3|17306.3|5682
1619145300000|2021-04-23 02:35:00|17353.3|17343.3|17370.3|17360.3|17381.3|17371.3|17345.3|17335.3|5752
1619145600000|2021-04-23 02:40:00|17371.3|17361.3|17354.3|17344.3|17395.3|17385.3|17349.3|17339.3|3814
1619145900000|2021-04-23 02:45:00|17353.3|17343.3|17352.3|17342.3|17361.3|17351.3|17336.3|17326.3|2815
1619146200000|2021-04-23 02:50:00|17353.3|17343.3|17348.3|17338.3|17367.3|17357.3|17344.3|17334.3|3010
1619146500000|2021-04-23 02:55:00|17347.3|17337.3|17375.3|17365.3|17376.3|17366.3|17327.3|17317.3|3398
1619146800000|2021-04-23 03:00:00|17371.3|17361.3|17358.3|17348.3|17384.3|17374.3|17354.3|17344.3|1893
1619147100000|2021-04-23 03:05:00|17360.3|17350.3|17390.3|17380.3|17392.3|17382.3|17360.3|17350.3|2547
1619147400000|2021-04-23 03:10:00|17389.3|17379.3|17358.3|17348.3|17396.3|17386.3|17349.3|17339.3|3558
1619147700000|2021-04-23 03:15:00|17359.3|17349.3|17344.3|17334.3|17378.3|17368.3|17339.3|17329.3|2968
1619148000000|2021-04-23 03:20:00|17346.3|17336.3|17329.3|17319.3|17358.3|17348.3|17327.3|17317.3|2363
1619148300000|2021-04-23 03:25:00|17330.3|17320.3|17314.3|17304.3|17331.3|17321.3|17313.3|17303.3|3064
1619148600000|2021-04-23 03:30:00|17316.3|17306.3|17295.3|17285.3|17325.3|17315.3|17290.3|17280.3|1401
1619148900000|2021-04-23 03:35:00|17296.3|17286.3|17316.3|17306.3|17320.3|17310.3|17296.3|17286.3|845
1619149200000|2021-04-23 03:40:00|17315.3|17305.3|17320.3|17310.3|17324.3|17314.3|17313.3|17303.3|815
1619149500000|2021-04-23 03:45:00|17319.3|17309.3|17328.3|17318.3|17329.3|17319.3|17316.3|17306.3|2421
1619149800000|2021-04-23 03:50:00|17327.3|17317.3|17332.3|17322.3|17335.3|17325.3|17326.3|17316.3|1349
1619150100000|2021-04-23 03:55:00|17331.3|17321.3|17326.3|17316.3|17332.3|17322.3|17323.3|17313.3|750
1619150400000|2021-04-23 04:00:00|17325.3|17315.3|17333.3|17323.3|17334.3|17324.3|17324.3|17314.3|450
1619150700000|2021-04-23 04:05:00|17332.3|17322.3|17335.3|17325.3|17337.3|17327.3|17332.3|17322.3|256
1619151000000|2021-04-23 04:10:00|17336.3|17326.3|17338.3|17328.3|17339.3|17329.3|17334.3|17324.3|485
1619151300000|2021-04-23 04:15:00|17339.3|17329.3|17342.3|17332.3|17344.3|17334.3|17339.3|17329.3|259
1619151600000|2021-04-23 04:20:00|17341.3|17331.3|17343.3|17333.3|17345.3|17335.3|17341.3|17331.3|175
1619151900000|2021-04-23 04:25:00|17344.3|17334.3|17344|17334|17346.3|17336.3|17342|17332|320
1619152200000|2021-04-23 04:30:00|17345|17335|17343|17333|17345|17335|17341|17331|183
1619152500000|2021-04-23 04:35:00|17342|17332|17340|17330|17344|17334|17337|17327|358
1619152800000|2021-04-23 04:40:00|17341|17331|17340|17330|17345|17335|17339|17329|582
1619153100000|2021-04-23 04:45:00|17341|17331|17343|17333|17344|17334|17340|17330|303
1619153400000|2021-04-23 04:50:00|17342|17332|17340|17330|17343|17333|17338|17328|344
1619153700000|2021-04-23 04:55:00|17341|17331|17335|17325|17341|17331|17333|17323|444
1619154000000|2021-04-23 05:00:00|17333|17323|17332|17322|17350|17340|17322|17312|4934
1619154300000|2021-04-23 05:05:00|17330|17320|17240|17230|17330|17320|17235|17225|7028
1619154600000|2021-04-23 05:10:00|17241|17231|17254|17244|17258|17248|17229|17219|4384
1619154900000|2021-04-23 05:15:00|17253|17243|17260|17250|17261|17251|17244|17234|1743
1619155200000|2021-04-23 05:20:00|17261|17251|17262|17252|17275|17265|17255|17245|2452
1619155500000|2021-04-23 05:25:00|17261|17251|17244|17234|17265|17255|17240|17230|1249
1619155800000|2021-04-23 05:30:00|17245|17235|17266|17256|17267|17257|17234|17224|2294
1619156100000|2021-04-23 05:35:00|17265|17255|17277|17267|17282|17272|17264|17254|2379
1619156400000|2021-04-23 05:40:00|17278|17268|17278|17268|17280|17270|17254|17244|3993
1619156700000|2021-04-23 05:45:00|17277|17267|17276|17266|17287|17277|17262|17252|1583
1619157000000|2021-04-23 05:50:00|17277|17267|17292|17282|17295|17285|17273|17263|1988
1619157300000|2021-04-23 05:55:00|17291|17281|17290|17280|17303|17293|17282|17272|1335
1619157600000|2021-04-23 06:00:00|17289|17279|17297|17287|17312|17302|17289|17279|2326
1619157900000|2021-04-23 06:05:00|17298|17288|17269|17259|17299|17289|17265|17255|2192
1619158200000|2021-04-23 06:10:00|17268|17258|17281|17271|17291|17281|17260|17250|1758
1619158500000|2021-04-23 06:15:00|17279|17269|17273|17263|17285|17275|17250|17240|1902
1619158800000|2021-04-23 06:20:00|17272|17262|17320|17310|17322|17312|17270|17260|4504
1619159100000|2021-04-23 06:25:00|17319|17309|17346|17336|17346|17336|17312|17302|5840
1619159400000|2021-04-23 06:30:00|17348|17338|17328|17318|17350|17340|17323|17313|4014
1619159700000|2021-04-23 06:35:00|17327|17317|17336|17326|17339|17329|17316|17306|1760
1619160000000|2021-04-23 06:40:00|17335|17325|17351|17341|17359|17349|17335|17325|3198
1619160300000|2021-04-23 06:45:00|17350|17340|17340|17330|17360|17350|17339|17329|5357
1619160600000|2021-04-23 06:50:00|17341|17331|17333|17323|17349|17339|17317|17307|5671
1619160900000|2021-04-23 06:55:00|17331|17321|17340|17330|17348|17338|17329|17319|9573
1619161200000|2021-04-23 07:00:00|17336.7|17324.7|17340.7|17329.7|17346.7|17335.7|17331.7|17320.7|2081
1619161500000|2021-04-23 07:05:00|17339.7|17328.7|17334.7|17322.7|17341.7|17329.7|17332.7|17320.7|626
1619161800000|2021-04-23 07:10:00|17333.7|17323.7|17339.7|17327.7|17339.7|17328.7|17331.7|17319.7|692
1619162100000|2021-04-23 07:15:00|17340.7|17328.7|17341.7|17330.7|17345.7|17334.7|17340.7|17328.7|523
1619162400000|2021-04-23 07:20:00|17342.7|17331.7|17342.7|17331.7|17345.7|17333.7|17339.7|17327.7|522
1619162700000|2021-04-23 07:25:00|17341.7|17329.7|17339.7|17328.7|17345.7|17334.7|17339.7|17328.7|352
1619163000000|2021-04-23 07:30:00|17338.7|17327.7|17344.7|17333.7|17345.7|17334.7|17335.7|17324.7|640
1619163300000|2021-04-23 07:35:00|17343.7|17332.7|17342.7|17331.7|17348.7|17337.7|17342.7|17331.7|1356
1619163600000|2021-04-23 07:40:00|17343.7|17332.7|17346.7|17334.7|17352.7|17341.7|17342.7|17330.7|1763
1619163900000|2021-04-23 07:45:00|17347.7|17335.7|17351.7|17339.7|17351.7|17340.7|17343.7|17332.7|627
1619164200000|2021-04-23 07:50:00|17350.7|17338.7|17352.7|17341.7|17356.7|17344.7|17349.7|17338.7|741
1619164500000|2021-04-23 07:55:00|17353.7|17340.7|17355.7|17343.7|17356.7|17345.7|17349.7|17338.7|370
1619164800000|2021-04-23 08:00:00|17356.7|17344.7|17349.7|17338.7|17356.7|17345.7|17348.7|17337.7|857
1619165100000|2021-04-23 08:05:00|17348.7|17337.7|17362.7|17351.7|17363.7|17352.7|17345.7|17333.7|1016
1619165400000|2021-04-23 08:10:00|17361.7|17350.7|17358.7|17347.7|17361.7|17350.7|17357.7|17345.7|508
1619165700000|2021-04-23 08:15:00|17357.7|17346.7|17360.7|17349.7|17361.7|17350.7|17352.7|17341.7|858
1619166000000|2021-04-23 08:20:00|17361.7|17350.7|17363.7|17352.7|17366.7|17355.7|17358.7|17347.7|745
1619166300000|2021-04-23 08:25:00|17364.7|17353.7|17362.7|17349.7|17368.7|17357.7|17356.7|17345.7|2099
1619166600000|2021-04-23 08:30:00|17370.1|17346.1|17383|17359|17383|17359|17370.1|17346.1|1
1619166900000|2021-04-23 08:35:00|17385.2|17361.2|17386.8|17362.8|17389.8|17365.8|17380.8|17356.8|1910
1619167200000|2021-04-23 08:40:00|17387|17363|17390.8|17366.8|17390.8|17366.8|17382.7|17358.7|0
1619167500000|2021-04-23 08:45:00|17391.2|17367.2|17389.8|17365.8|17391.2|17367.2|17385.6|17361.6|0
1619167800000|2021-04-23 08:50:00|17390.2|17366.2|17389.7|17365.7|17393.1|17369.1|17386.3|17362.3|0
1619168100000|2021-04-23 08:55:00|17390.5|17366.5|17383.2|17359.2|17392.7|17368.7|17382.8|17358.8|0
1619168400000|2021-04-23 09:00:00|17383|17359|17356.7|17345.7|17383|17360.7|17356.7|17344.7|588
1619168700000|2021-04-23 09:05:00|17355.7|17344.7|17355.7|17343.7|17365.7|17354.7|17354.7|17343.7|140
1619169000000|2021-04-23 09:10:00|17354.7|17344.7|17354.7|17343.7|17356.7|17344.7|17353.7|17341.7|94
1619169300000|2021-04-23 09:15:00|17353.7|17342.7|17353.7|17341.7|17357.7|17346.7|17351.7|17340.7|182
1619169600000|2021-04-23 09:20:00|17352.7|17340.7|17352.7|17340.7|17353.7|17341.7|17349.7|17338.7|54
1619169900000|2021-04-23 09:25:00|17351.7|17337.7|17353.7|17341.7|17354.7|17343.7|17346.7|17335.7|131
1619170200000|2021-04-23 09:30:00|17354.7|17342.7|17356.7|17344.7|17358.7|17347.7|17350.7|17338.7|195
1619170500000|2021-04-23 09:35:00|17355.7|17343.7|17364.7|17353.7|17365.7|17354.7|17352.7|17340.7|159
1619170800000|2021-04-23 09:40:00|17365.7|17354.7|17366.7|17354.7|17366.7|17354.7|17359.7|17348.7|94
1619171100000|2021-04-23 09:45:00|17367.7|17355.7|17361.7|17350.7|17367.7|17355.7|17360.7|17348.7|132
1619171400000|2021-04-23 09:50:00|17362.7|17351.7|17363.7|17352.7|17365.7|17354.7|17359.7|17348.7|215
1619171700000|2021-04-23 09:55:00|17364.7|17353.7|17362.7|17350.7|17367.7|17356.7|17362.7|17350.7|138
1619172000000|2021-04-23 10:00:00|17363.7|17351.7|17369.7|17358.7|17370.7|17359.7|17362.7|17351.7|98
1619172300000|2021-04-23 10:05:00|17368.7|17357.7|17369.7|17358.7|17372.7|17361.7|17367.7|17356.7|95
1619172600000|2021-04-23 10:10:00|17368.7|17357.7|17368.7|17357.7|17371.7|17360.7|17366.7|17355.7|88
1619172900000|2021-04-23 10:15:00|17367.7|17356.7|17369.7|17357.7|17370.7|17359.7|17366.7|17355.7|71
1619173200000|2021-04-23 10:20:00|17368.7|17356.7|17370.7|17358.7|17372.7|17360.7|17367.7|17356.7|100
1619173500000|2021-04-23 10:25:00|17369.7|17359.7|17376.7|17365.7|17377.7|17366.7|17366.7|17355.7|132
1619173800000|2021-04-23 10:30:00|17377.7|17366.7|17371.7|17360.7|17377.7|17366.7|17370.7|17359.7|115
1619174100000|2021-04-23 10:35:00|17370.7|17359.7|17369.7|17358.7|17374.7|17363.7|17367.7|17356.7|157
1619174400000|2021-04-23 10:40:00|17367.7|17357.7|17370.7|17359.7|17371.7|17360.7|17366.7|17354.7|288
1619174700000|2021-04-23 10:45:00|17371.7|17360.7|17372.7|17361.7|17375.7|17363.7|17369.7|17358.7|236
1619175000000|2021-04-23 10:50:00|17373.7|17362.7|17375.7|17363.7|17379.7|17368.7|17369.7|17358.7|205
1619175300000|2021-04-23 10:55:00|17374.7|17362.7|17376.7|17365.7|17377.7|17365.7|17372.7|17360.7|161
1619175600000|2021-04-23 11:00:00|17377.7|17366.7|17382.7|17370.7|17382.7|17370.7|17372.7|17360.7|381
1619175900000|2021-04-23 11:05:00|17381.7|17369.7|17378.7|17367.7|17383.7|17372.7|17378.7|17366.7|214
1619176200000|2021-04-23 11:10:00|17377.7|17366.7|17381.7|17370.7|17382.7|17371.7|17375.7|17364.7|133
1619176500000|2021-04-23 11:15:00|17380.7|17369.7|17379.7|17367.7|17382.7|17371.7|17377.7|17366.7|93
1619176800000|2021-04-23 11:20:00|17378.7|17366.7|17374.7|17363.7|17378.7|17366.7|17372.7|17360.7|134
1619177100000|2021-04-23 11:25:00|17375.7|17364.7|17380.7|17369.7|17380.7|17369.7|17374.7|17363.7|236
1619177400000|2021-04-23 11:30:00|17381.7|17370.7|17381.7|17370.7|17381.7|17370.7|17378.7|17367.7|122
1619177700000|2021-04-23 11:35:00|17380.7|17369.7|17380.7|17368.7|17381.7|17370.7|17377.7|17366.7|147
1619178000000|2021-04-23 11:40:00|17379.7|17367.7|17379.7|17368.7|17380.7|17369.7|17377.7|17365.7|286
1619178300000|2021-04-23 11:45:00|17378.7|17366.7|17382.7|17371.7|17383.7|17372.7|17375.7|17364.7|417
1619178600000|2021-04-23 11:50:00|17381.7|17370.7|17388.7|17377.7|17388.7|17377.7|17380.7|17369.7|294
1619178900000|2021-04-23 11:55:00|17387.7|17376.7|17389.7|17378.7|17391.7|17380.7|17387.7|17375.7|243
1619179200000|2021-04-23 12:00:00|17390.7|17379.7|17391.7|17380.7|17395.7|17384.7|17388.7|17377.7|162
1619179500000|2021-04-23 12:05:00|17392.7|17381.7|17392.7|17381.7|17395.7|17384.7|17388.7|17376.7|186
1619179800000|2021-04-23 12:10:00|17391.7|17380.7|17382.7|17371.7|17392.7|17381.7|17382.7|17371.7|75
1619180100000|2021-04-23 12:15:00|17383.7|17372.7|17377.7|17366.7|17386.7|17375.7|17377.7|17366.7|261
1619180400000|2021-04-23 12:20:00|17379.7|17367.7|17383.7|17371.7|17386.7|17374.7|17375.7|17363.7|216
1619180700000|2021-04-23 12:25:00|17382.7|17370.7|17381.7|17369.7|17382.7|17371.7|17377.7|17366.7|138
1619181000000|2021-04-23 12:30:00|17380.7|17368.7|17373.7|17361.7|17382.7|17371.7|17370.7|17359.7|161
1619181300000|2021-04-23 12:35:00|17372.7|17360.7|17372.7|17361.7|17375.7|17363.7|17367.7|17356.7|181
1619181600000|2021-04-23 12:40:00|17371.7|17360.7|17367.7|17356.7|17373.7|17362.7|17366.7|17355.7|73
1619181900000|2021-04-23 12:45:00|17366.7|17355.7|17369.7|17357.7|17373.7|17362.7|17366.7|17355.7|74
1619182200000|2021-04-23 12:50:00|17368.7|17358.7|17367.7|17356.7|17371.7|17360.7|17365.7|17353.7|67
1619182500000|2021-04-23 12:55:00|17368.7|17355.7|17369.7|17358.7|17371.7|17360.7|17364.7|17353.7|134
1619182800000|2021-04-23 13:00:00|17370.7|17359.7|17373.7|17361.7|17373.7|17362.7|17369.7|17358.7|89
1619183100000|2021-04-23 13:05:00|17372.7|17362.7|17364.7|17353.7|17374.7|17363.7|17362.7|17350.7|83
1619183400000|2021-04-23 13:10:00|17363.7|17352.7|17366.7|17355.7|17370.7|17358.7|17354.7|17343.7|477
1619183700000|2021-04-23 13:15:00|17367.7|17354.7|17360.7|17348.7|17368.7|17357.7|17359.7|17348.7|144
1619184000000|2021-04-23 13:20:00|17361.7|17349.7|17363.7|17352.7|17363.7|17352.7|17353.7|17342.7|170
1619184300000|2021-04-23 13:25:00|17362.7|17351.7|17355.7|17344.7|17362.7|17351.7|17355.7|17343.7|107
1619184600000|2021-04-23 13:30:00|17356.7|17343.7|17366.7|17354.7|17368.7|17357.7|17350.7|17338.7|368
1619184900000|2021-04-23 13:35:00|17367.7|17355.7|17380.7|17369.7|17382.7|17371.7|17365.7|17353.7|275
1619185200000|2021-04-23 13:40:00|17379.7|17368.7|17376.7|17364.7|17384.7|17372.7|17373.7|17362.7|130
1619185500000|2021-04-23 13:45:00|17377.7|17365.7|17377.7|17366.7|17380.7|17369.7|17364.7|17352.7|460
1619185800000|2021-04-23 13:50:00|17376.7|17365.7|17368.7|17357.7|17380.7|17369.7|17364.7|17353.7|559
1619186100000|2021-04-23 13:55:00|17367.7|17356.7|17370.7|17359.7|17373.7|17362.7|17366.7|17354.7|250
1619186400000|2021-04-23 14:00:00|17371.7|17360.7|17376.7|17364.7|17377.7|17365.7|17366.7|17355.7|341
1619186700000|2021-04-23 14:05:00|17375.7|17362.7|17382.7|17370.7|17386.7|17375.7|17373.7|17362.7|304
1619187000000|2021-04-23 14:10:00|17381.7|17369.7|17394.7|17383.7|17395.7|17383.7|17380.7|17369.7|785
1619187300000|2021-04-23 14:15:00|17395.7|17382.7|17385.7|17374.7|17397.7|17386.7|17382.7|17371.7|358
1619187600000|2021-04-23 14:20:00|17384.7|17373.7|17397.7|17385.7|17397.7|17385.7|17380.7|17368.7|894
1619187900000|2021-04-23 14:25:00|17396.7|17386.7|17403.7|17391.7|17404.7|17393.7|17394.7|17383.7|332
1619188200000|2021-04-23 14:30:00|17402.7|17390.7|17418.7|17407.7|17426.7|17415.7|17399.7|17388.7|904
1619188500000|2021-04-23 14:35:00|17419.7|17408.7|17409.7|17398.7|17422.7|17410.7|17405.7|17393.7|364
1619188800000|2021-04-23 14:40:00|17410.7|17399.7|17398.7|17387.7|17413.7|17402.7|17398.7|17387.7|177
1619189100000|2021-04-23 14:45:00|17397.7|17386.7|17403.7|17392.7|17414.7|17403.7|17397.7|17386.7|423
1619189400000|2021-04-23 14:50:00|17402.7|17391.7|17397.7|17385.7|17404.7|17393.7|17395.7|17383.7|350
1619189700000|2021-04-23 14:55:00|17396.7|17386.7|17405.7|17394.7|17406.7|17395.7|17396.7|17386.7|218
1619190000000|2021-04-23 15:00:00|17406.7|17395.7|17410.7|17399.7|17410.7|17399.7|17403.7|17391.7|173
1619190300000|2021-04-23 15:05:00|17411.7|17400.7|17406.7|17394.7|17415.7|17403.7|17405.7|17394.7|252
1619190600000|2021-04-23 15:10:00|17405.7|17393.7|17412.7|17400.7|17412.7|17400.7|17403.7|17392.7|153
1619190900000|2021-04-23 15:15:00|17411.7|17401.7|17421.7|17409.7|17423.7|17411.7|17411.7|17400.7|394
1619191200000|2021-04-23 15:20:00|17422.7|17410.7|17424.7|17413.7|17428.7|17417.7|17420.7|17409.7|474
1619191500000|2021-04-23 15:25:00|17423.7|17412.7|17428.7|17417.7|17431.7|17420.7|17423.7|17412.7|515
1619191800000|2021-04-23 15:30:00|17429.7|17418.7|17429.7|17418.7|17431.7|17420.7|17423.7|17411.7|217
1619192100000|2021-04-23 15:35:00|17430.7|17419.7|17426.7|17415.7|17432.7|17421.7|17425.7|17413.7|275
1619192400000|2021-04-23 15:40:00|17427.7|17416.7|17423.7|17412.7|17428.7|17417.7|17420.7|17409.7|287
1619192700000|2021-04-23 15:45:00|17422.7|17411.7|17431.7|17420.7|17434.7|17423.7|17421.7|17410.7|223
1619193000000|2021-04-23 15:50:00|17430.7|17419.7|17431.7|17419.7|17433.7|17422.7|17428.7|17417.7|152
1619193300000|2021-04-23 15:55:00|17430.7|17420.7|17428.7|17417.7|17431.7|17420.7|17427.7|17416.7|149
1619193600000|2021-04-23 16:00:00|17429.7|17418.7|17431.7|17419.7|17434.7|17423.7|17429.7|17417.7|221
1619193900000|2021-04-23 16:05:00|17432.7|17420.7|17427.7|17415.7|17435.7|17424.7|17426.7|17414.7|357
1619194200000|2021-04-23 16:10:00|17428.7|17416.7|17428.7|17416.7|17431.7|17420.7|17426.7|17414.7|227
1619194500000|2021-04-23 16:15:00|17429.7|17417.7|17430.7|17418.7|17431.7|17420.7|17427.7|17415.7|139
1619194800000|2021-04-23 16:20:00|17429.7|17419.7|17432.7|17421.7|17433.7|17422.7|17429.7|17418.7|166
1619195100000|2021-04-23 16:25:00|17431.7|17420.7|17431.7|17420.7|17432.7|17421.7|17429.7|17418.7|123
1619195400000|2021-04-23 16:30:00|17432.7|17419.7|17434.7|17423.7|17437.7|17426.7|17431.7|17419.7|306
1619195700000|2021-04-23 16:35:00|17435.7|17422.7|17431.7|17419.7|17436.7|17424.7|17429.7|17418.7|97
1619196000000|2021-04-23 16:40:00|17432.7|17420.7|17439.7|17427.7|17439.7|17428.7|17432.7|17420.7|152
1619196300000|2021-04-23 16:45:00|17438.7|17428.7|17438.7|17427.7|17440.7|17428.7|17437.7|17425.7|186
1619196600000|2021-04-23 16:50:00|17439.7|17428.7|17442.7|17431.7|17442.7|17431.7|17438.7|17427.7|178
1619196900000|2021-04-23 16:55:00|17443.7|17430.7|17442.7|17430.7|17444.7|17433.7|17436.7|17425.7|249
1619197200000|2021-04-23 17:00:00|17443.7|17431.7|17430.7|17419.7|17443.7|17431.7|17429.7|17418.7|308
1619197500000|2021-04-23 17:05:00|17431.7|17418.7|17431.7|17419.7|17441.7|17429.7|17429.7|17418.7|336
1619197800000|2021-04-23 17:10:00|17432.7|17420.7|17431.7|17420.7|17436.7|17424.7|17428.7|17417.7|167
1619198100000|2021-04-23 17:15:00|17430.7|17419.7|17435.7|17423.7|17435.7|17423.7|17428.7|17417.7|144
1619198400000|2021-04-23 17:20:00|17434.7|17424.7|17436.7|17425.7|17438.7|17427.7|17432.7|17421.7|121
1619198700000|2021-04-23 17:25:00|17437.7|17426.7|17439.7|17428.7|17441.7|17429.7|17433.7|17422.7|118
1619199000000|2021-04-23 17:30:00|17440.7|17429.7|17443.7|17431.7|17443.7|17431.7|17438.7|17427.7|92
1619199300000|2021-04-23 17:35:00|17442.7|17432.7|17442.7|17430.7|17446.7|17435.7|17439.7|17428.7|178
1619199600000|2021-04-23 17:40:00|17443.7|17431.7|17442.7|17430.7|17448.7|17437.7|17441.7|17430.7|109
1619199900000|2021-04-23 17:45:00|17441.7|17431.7|17442.7|17431.7|17443.7|17432.7|17438.7|17427.7|82
1619200200000|2021-04-23 17:50:00|17443.7|17430.7|17441.7|17430.7|17444.7|17432.7|17440.7|17429.7|102
1619200500000|2021-04-23 17:55:00|17440.7|17429.7|17440.7|17429.7|17443.7|17432.7|17438.7|17427.7|133
1619200800000|2021-04-23 18:00:00|17441.7|17428.7|17445.7|17433.7|17447.7|17435.7|17440.7|17428.7|110
1619201100000|2021-04-23 18:05:00|17444.7|17432.7|17445.7|17434.7|17446.7|17435.7|17444.7|17432.7|61
1619201400000|2021-04-23 18:10:00|17444.7|17433.7|17447.7|17435.7|17449.7|17438.7|17444.7|17433.7|83
1619201700000|2021-04-23 18:15:00|17448.7|17436.7|17442.7|17430.7|17448.7|17436.7|17441.7|17430.7|200
1619202000000|2021-04-23 18:20:00|17443.7|17431.7|17446.7|17434.7|17446.7|17434.7|17442.7|17430.7|95
1619202300000|2021-04-23 18:25:00|17445.7|17433.7|17453.7|17441.7|17454.7|17443.7|17444.7|17433.7|494
1619202600000|2021-04-23 18:30:00|17454.7|17442.7|17448.7|17437.7|17454.7|17442.7|17447.7|17436.7|140
1619202900000|2021-04-23 18:35:00|17447.7|17436.7|17440.7|17428.7|17447.7|17437.7|17439.7|17428.7|248
1619203200000|2021-04-23 18:40:00|17439.7|17429.7|17441.7|17431.7|17443.7|17432.7|17439.7|17428.7|128
1619203500000|2021-04-23 18:45:00|17442.2|17432.2|17445.7|17435.7|17446.2|17436.2|17441.7|17431.7|116
1619203800000|2021-04-23 18:50:00|17445.2|17435.2|17457.7|17447.7|17457.7|17447.7|17445.2|17435.2|215
1619204100000|2021-04-23 18:55:00|17458.2|17448.2|17448.7|17438.7|17458.2|17448.2|17447.7|17437.7|118
1619204400000|2021-04-23 19:00:00|17448.2|17438.2|17443.7|17433.7|17450.2|17440.2|17443.2|17433.2|159
1619204700000|2021-04-23 19:05:00|17444.2|17434.2|17444.2|17434.2|17447.7|17437.7|17441.7|17431.7|230
1619205000000|2021-04-23 19:10:00|17444.7|17434.7|17448.2|17438.2|17448.2|17438.2|17441.7|17431.7|195
1619205300000|2021-04-23 19:15:00|17447.7|17437.7|17448.7|17438.7|17450.2|17440.2|17445.7|17435.7|188
1619205600000|2021-04-23 19:20:00|17447.7|17437.7|17452.7|17442.7|17453.2|17443.2|17446.7|17436.7|208
1619205900000|2021-04-23 19:25:00|17453.2|17443.2|17452.7|17442.7|17454.2|17444.2|17451.7|17441.7|41
1619206200000|2021-04-23 19:30:00|17452.2|17442.2|17458.7|17448.7|17458.7|17448.7|17452.2|17442.2|339
1619206500000|2021-04-23 19:35:00|17459.2|17449.2|17454.7|17444.7|17460.2|17450.2|17452.2|17442.2|263
1619206800000|2021-04-23 19:40:00|17455.2|17445.2|17447.2|17437.2|17456.7|17446.7|17445.2|17435.2|88
1619207100000|2021-04-23 19:45:00|17447.7|17437.7|17448.7|17438.7|17449.7|17439.7|17442.2|17432.2|200
1619207400000|2021-04-23 19:50:00|17448.2|17438.2|17442.7|17432.7|17448.2|17438.2|17441.2|17431.2|204
1619207700000|2021-04-23 19:55:00|17442.2|17432.2|17437.2|17427.2|17442.2|17432.2|17435.7|17425.7|203
1619208000000|2021-04-23 20:00:00|17436.7|17426.7|17436.2|17426.2|17438.7|17428.7|17435.2|17425.2|88
1619208300000|2021-04-23 20:05:00|17436.7|17426.7|17430.7|17420.7|17436.7|17426.7|17429.2|17419.2|184
1619208600000|2021-04-23 20:10:00|17432.2|17422.2|17429.2|17419.2|17433.2|17423.2|17428.2|17418.2|212
1619208900000|2021-04-23 20:15:00|17429.7|17419.7|17429.7|17419.7|17432.2|17422.2|17429.7|17419.7|9
1619209200000|2021-04-23 20:20:00|17430.2|17420.2|17431.2|17421.2|17431.7|17421.7|17430.2|17420.2|0
1619209500000|2021-04-23 20:25:00|17430.7|17420.7|17431.7|17421.7|17431.7|17421.7|17429.7|17419.7|54
1619209800000|2021-04-23 20:30:00|17432.2|17422.2|17431.2|17421.2|17432.2|17422.2|17429.7|17419.7|36
1619210100000|2021-04-23 20:35:00|17430.7|17420.7|17429.7|17419.7|17430.7|17420.7|17429.7|17419.7|4
1619210400000|2021-04-23 20:40:00|17427.7|17417.7|17428.2|17418.2|17428.7|17418.7|17427.2|17417.2|49
1619210700000|2021-04-23 20:45:00|17428.7|17418.7|17428.7|17418.7|17431.2|17421.2|17427.7|17417.7|31
1619211000000|2021-04-23 20:50:00|17428.2|17418.2|17428.2|17418.2|17428.7|17418.7|17427.7|17417.7|5
1619211300000|2021-04-23 20:55:00|17429.2|17419.2|17422.2|17412.2|17429.2|17419.2|17421.7|17411.7|75
1619388000000|2021-04-25 22:00:00|17448.1|17424.1|17451.5|17427.5|17452.3|17428.3|17447.1|17423.1|0
1619388300000|2021-04-25 22:05:00|17451.1|17427.1|17446.2|17422.2|17451.5|17427.5|17446.2|17422.2|0
1619388600000|2021-04-25 22:10:00|17445.5|17421.5|17441|17417|17447|17423|17441|17417|0
1619388900000|2021-04-25 22:15:00|17441.3|17417.3|17445.1|17421.1|17445.9|17421.9|17441.3|17417.3|0
1619389200000|2021-04-25 22:20:00|17445.9|17421.9|17447.5|17423.5|17448.3|17424.3|17445.9|17421.9|0
1619389500000|2021-04-25 22:25:00|17447.1|17423.1|17447.5|17423.5|17448.3|17424.3|17446.7|17422.7|0
1619389800000|2021-04-25 22:30:00|17448.3|17424.3|17450.7|17426.7|17453|17429|17447.5|17423.5|0
1619390100000|2021-04-25 22:35:00|17449.9|17425.9|17451|17427|17451.5|17427.5|17449.9|17425.9|0
1619390400000|2021-04-25 22:40:00|17450.6|17426.6|17447.8|17423.8|17451|17427|17447.8|17423.8|0
1619390700000|2021-04-25 22:45:00|17448.6|17424.6|17451.3|17427.3|17452.9|17428.9|17447.8|17423.8|0
1619391000000|2021-04-25 22:50:00|17451.7|17427.7|17449.8|17425.8|17451.7|17427.7|17449.8|17425.8|0
1619391300000|2021-04-25 22:55:00|17449|17425|17446.6|17422.6|17449|17425|17446.6|17422.6|0
1619391600000|2021-04-25 23:00:00|17447.4|17423.4|17448.2|17424.2|17448.2|17424.2|17443.4|17419.4|0
1619391900000|2021-04-25 23:05:00|17448.9|17424.9|17448.2|17424.2|17450.5|17426.5|17448.2|17424.2|0
1619392200000|2021-04-25 23:10:00|17447.4|17423.4|17445.8|17421.8|17447.4|17423.4|17444.2|17420.2|0
1619392500000|2021-04-25 23:15:00|17446.6|17422.6|17447.4|17423.4|17448.2|17424.2|17446.6|17422.6|0
1619392800000|2021-04-25 23:20:00|17448.2|17424.2|17445.8|17421.8|17448.2|17424.2|17445.8|17421.8|0
1619393100000|2021-04-25 23:25:00|17445|17421|17444.2|17420.2|17445.8|17421.8|17441.9|17417.9|0
1619393400000|2021-04-25 23:30:00|17445|17421|17442.5|17418.5|17445.8|17421.8|17439.4|17415.4|0
1619393700000|2021-04-25 23:35:00|17443.3|17419.3|17439.4|17415.4|17443.3|17419.3|17438.6|17414.6|0
1619394000000|2021-04-25 23:40:00|17441|17417|17442.5|17418.5|17443.3|17419.3|17438.6|17414.6|0
1619394300000|2021-04-25 23:45:00|17441.8|17417.8|17428.8|17404.8|17442.5|17418.5|17428.8|17404.8|0
1619394600000|2021-04-25 23:50:00|17429.6|17405.6|17431.2|17407.2|17431.2|17407.2|17428.8|17404.8|0
1619394900000|2021-04-25 23:55:00|17431.9|17407.9|17427.9|17403.9|17433.5|17409.5|17426.3|17402.3|0
1619395200000|2021-04-26 00:00:00|17428.7|17404.7|17426.4|17402.4|17431.1|17407.1|17420.9|17396.9|0
1619395500000|2021-04-26 00:05:00|17427.1|17403.1|17428.7|17404.7|17428.7|17404.7|17424.8|17400.8|0
1619395800000|2021-04-26 00:10:00|17429.5|17405.5|17429.4|17405.4|17430.3|17406.3|17426.3|17402.3|0
1619396100000|2021-04-26 00:15:00|17430.2|17406.2|17423.5|17399.5|17433.9|17409.9|17423.5|17399.5|0
1619396400000|2021-04-26 00:20:00|17423.9|17399.9|17426.9|17402.9|17427.3|17403.3|17423.7|17399.7|0
1619396700000|2021-04-26 00:25:00|17427.3|17403.3|17431.6|17407.6|17435.3|17411.3|17427.3|17403.3|0
1619397000000|2021-04-26 00:30:00|17432|17408|17440.4|17416.4|17440.4|17416.4|17431.6|17407.6|0
1619397300000|2021-04-26 00:35:00|17440|17416|17437.4|17413.4|17440.4|17416.4|17436.6|17412.6|0
1619397600000|2021-04-26 00:40:00|17437.8|17413.8|17430.7|17406.7|17437.8|17413.8|17430.3|17406.3|0
1619397900000|2021-04-26 00:45:00|17430.3|17406.3|17432.9|17408.9|17432.9|17408.9|17429.9|17405.9|0
1619398200000|2021-04-26 00:50:00|17433.1|17409.1|17441.3|17417.3|17441.3|17417.3|17432.9|17408.9|0
1619398500000|2021-04-26 00:55:00|17440.9|17416.9|17437.9|17413.9|17440.9|17416.9|17437.5|17413.5|0
1619398800000|2021-04-26 01:00:00|17418.7|17408.7|17391.7|17381.7|17426.7|17416.7|17381.7|17371.7|2799
1619399100000|2021-04-26 01:05:00|17392.7|17382.7|17392.7|17382.7|17399.7|17389.7|17379.7|17369.7|1397
1619399400000|2021-04-26 01:10:00|17397.7|17387.7|17362.7|17352.7|17405.7|17395.7|17360.7|17350.7|1688
1619399700000|2021-04-26 01:15:00|17361.7|17351.7|17370.7|17360.7|17378.7|17368.7|17348.7|17338.7|1641
1619400000000|2021-04-26 01:20:00|17367.7|17357.7|17409.7|17399.7|17414.7|17404.7|17362.7|17352.7|2246
1619400300000|2021-04-26 01:25:00|17408.7|17398.7|17443.7|17433.7|17452.7|17442.7|17408.7|17398.7|3683
1619400600000|2021-04-26 01:30:00|17440.7|17430.7|17444.7|17434.7|17490.7|17480.7|17397.7|17387.7|23926
1619400900000|2021-04-26 01:35:00|17441.7|17431.7|17306.7|17296.7|17442.7|17432.7|17286.7|17276.7|16193
1619401200000|2021-04-26 01:40:00|17305.7|17295.7|17304.7|17294.7|17317.7|17307.7|17257.7|17247.7|10757
1619401500000|2021-04-26 01:45:00|17305.7|17295.7|17349.7|17339.7|17369.7|17359.7|17290.7|17280.7|10446
1619401800000|2021-04-26 01:50:00|17350.7|17340.7|17349.9|17339.9|17358.7|17348.7|17333.7|17323.7|9207
1619402100000|2021-04-26 01:55:00|17350.9|17340.9|17447.9|17437.9|17469.9|17459.9|17347.9|17337.9|12629
1619402400000|2021-04-26 02:00:00|17448.9|17438.9|17430.9|17420.9|17467.9|17457.9|17395.9|17385.9|8841
1619402700000|2021-04-26 02:05:00|17431.9|17421.9|17444.9|17434.9|17461.9|17451.9|17376.9|17366.9|6964
1619403000000|2021-04-26 02:10:00|17442.9|17432.9|17406.9|17396.9|17454.9|17444.9|17391.9|17381.9|5142
1619403300000|2021-04-26 02:15:00|17405.9|17395.9|17374.9|17364.9|17428.9|17418.9|17365.9|17355.9|5346
1619403600000|2021-04-26 02:20:00|17373.9|17363.9|17405.9|17395.9|17408.9|17398.9|17356.9|17346.9|4429
1619403900000|2021-04-26 02:25:00|17406.9|17396.9|17426.9|17416.9|17429.9|17419.9|17392.9|17382.9|3724
1619404200000|2021-04-26 02:30:00|17423.9|17413.9|17403.9|17393.9|17432.9|17422.9|17371.9|17361.9|3552
1619404500000|2021-04-26 02:35:00|17404.9|17394.9|17375.9|17365.9|17413.9|17403.9|17370.9|17360.9|3335
1619404800000|2021-04-26 02:40:00|17376.9|17366.9|17387.9|17377.9|17391.9|17381.9|17361.9|17351.9|3349
1619405100000|2021-04-26 02:45:00|17386.9|17376.9|17387.9|17377.9|17404.9|17394.9|17366.9|17356.9|3423
1619405400000|2021-04-26 02:50:00|17388.9|17378.9|17435.9|17425.9|17435.9|17425.9|17388.9|17378.9|3815
1619405700000|2021-04-26 02:55:00|17436.9|17426.9|17409.9|17399.9|17439.9|17429.9|17403.9|17393.9|2715
1619406000000|2021-04-26 03:00:00|17410.9|17400.9|17386.9|17376.9|17421.9|17411.9|17385.9|17375.9|2813
1619406300000|2021-04-26 03:05:00|17385.9|17375.9|17423.9|17413.9|17425.9|17415.9|17379.9|17369.9|3376
1619406600000|2021-04-26 03:10:00|17425.9|17415.9|17388.9|17378.9|17427.9|17417.9|17387.9|17377.9|2645
1619406900000|2021-04-26 03:15:00|17390.9|17380.9|17360.9|17350.9|17393.9|17383.9|17359.9|17349.9|4623
1619407200000|2021-04-26 03:20:00|17358.9|17348.9|17307.9|17297.9|17360.9|17350.9|17292.9|17282.9|13487
1619407500000|2021-04-26 03:25:00|17304.9|17294.9|17302.9|17292.9|17315.9|17305.9|17292.9|17282.9|5925
1619407800000|2021-04-26 03:30:00|17299.9|17289.9|17304.9|17294.9|17312.9|17302.9|17297.9|17287.9|1709
1619408100000|2021-04-26 03:35:00|17305.9|17295.9|17302.9|17292.9|17306.9|17296.9|17299.9|17289.9|1203
1619408400000|2021-04-26 03:40:00|17304.9|17294.9|17301.9|17291.9|17308.9|17298.9|17300.9|17290.9|1168
1619408700000|2021-04-26 03:45:00|17302.9|17292.9|17300.9|17290.9|17303.9|17293.9|17296.9|17286.9|1193
1619409000000|2021-04-26 03:50:00|17299.9|17289.9|17297.9|17287.9|17300.9|17290.9|17294.9|17284.9|1413
1619409300000|2021-04-26 03:55:00|17296.9|17286.9|17294.9|17284.9|17298.9|17288.9|17290.9|17280.9|2258
1619409600000|2021-04-26 04:00:00|17293.9|17283.9|17303.9|17293.9|17308.9|17298.9|17293.9|17283.9|1077
1619409900000|2021-04-26 04:05:00|17304.9|17294.9|17306.9|17296.9|17308.9|17298.9|17298.9|17288.9|1134
1619410200000|2021-04-26 04:10:00|17307.9|17297.9|17296.9|17286.9|17308.9|17298.9|17296.9|17286.9|656
1619410500000|2021-04-26 04:15:00|17295.9|17285.9|17290.9|17280.9|17296.9|17286.9|17288.9|17278.9|767
1619410800000|2021-04-26 04:20:00|17291.9|17281.9|17288.9|17278.9|17297.9|17287.9|17288.9|17278.9|832
1619411100000|2021-04-26 04:25:00|17287.9|17277.9|17288.9|17278.9|17291.9|17281.9|17284.9|17274.9|538
1619411400000|2021-04-26 04:30:00|17287.9|17277.9|17281.9|17271.9|17288.9|17278.9|17281.9|17271.9|487
1619411700000|2021-04-26 04:35:00|17282.9|17272.9|17277.9|17267.9|17283.9|17273.9|17277.9|17267.9|899
1619412000000|2021-04-26 04:40:00|17276.9|17266.9|17279.9|17269.9|17287.9|17277.9|17276.9|17266.9|846
1619412300000|2021-04-26 04:45:00|17283.9|17273.9|17285.9|17275.9|17289.9|17279.9|17281.9|17271.9|422
1619412600000|2021-04-26 04:50:00|17286.9|17276.9|17287.9|17277.9|17288.9|17278.9|17284.9|17274.9|476
1619412900000|2021-04-26 04:55:00|17285.9|17275.9|17288.9|17278.9|17288.9|17278.9|17281.9|17271.9|631
1619413200000|2021-04-26 05:00:00|17283.9|17273.9|17314.9|17304.9|17318.9|17308.9|17268.9|17258.9|4492
1619413500000|2021-04-26 05:05:00|17316.9|17306.9|17299.9|17289.9|17319.9|17309.9|17281.9|17271.9|3890
1619413800000|2021-04-26 05:10:00|17298.9|17288.9|17307.9|17297.9|17307.9|17297.9|17285.9|17275.9|2972
1619414100000|2021-04-26 05:15:00|17306.9|17296.9|17297.9|17287.9|17307.9|17297.9|17290.9|17280.9|3655
1619414400000|2021-04-26 05:20:00|17296.9|17286.9|17273.9|17263.9|17299.9|17289.9|17266.9|17256.9|2741
1619414700000|2021-04-26 05:25:00|17272.9|17262.9|17276.9|17266.9|17288.9|17278.9|17268.9|17258.9|2342
1619415000000|2021-04-26 05:30:00|17277.9|17267.9|17267.9|17257.9|17282.9|17272.9|17265.9|17255.9|2196
1619415300000|2021-04-26 05:35:00|17269.9|17259.9|17201.9|17191.9|17269.9|17259.9|17175.9|17165.9|9183
1619415600000|2021-04-26 05:40:00|17202.9|17192.9|17178.9|17168.9|17202.9|17192.9|17154.9|17144.9|7240
1619415900000|2021-04-26 05:45:00|17179.9|17169.9|17162.9|17152.9|17180.9|17170.9|17152.9|17142.9|5154
1619416200000|2021-04-26 05:50:00|17161.9|17151.9|17111.9|17101.9|17161.9|17151.9|17111.9|17101.9|6275
1619416500000|2021-04-26 05:55:00|17110.9|17100.9|17133.9|17123.9|17156.9|17146.9|17104.9|17094.9|5337
1619416800000|2021-04-26 06:00:00|17131.9|17121.9|17087.9|17077.9|17133.9|17123.9|17087.9|17077.9|6564
1619417100000|2021-04-26 06:05:00|17086.9|17076.9|17127.9|17117.9|17133.9|17123.9|17083.9|17073.9|5021
1619417400000|2021-04-26 06:10:00|17128.9|17118.9|17128.9|17118.9|17149.9|17139.9|17123.9|17113.9|4373
1619417700000|2021-04-26 06:15:00|17127.9|17117.9|17131.9|17121.9|17137.9|17127.9|17106.9|17096.9|4018
1619418000000|2021-04-26 06:20:00|17130.9|17120.9|17089.9|17079.9|17131.9|17121.9|17089.9|17079.9|4887
1619418300000|2021-04-26 06:25:00|17088.9|17078.9|17108.9|17098.9|17110.9|17100.9|17079.9|17069.9|5414
1619418600000|2021-04-26 06:30:00|17107.9|17097.9|17102.9|17092.9|17131.9|17121.9|17098.9|17088.9|5803
1619418900000|2021-04-26 06:35:00|17101.9|17091.9|17071.9|17061.9|17111.9|17101.9|17058.9|17048.9|6117
1619419200000|2021-04-26 06:40:00|17070.9|17060.9|17069.9|17059.9|17085.9|17075.9|17056.9|17046.9|4512
1619419500000|2021-04-26 06:45:00|17071.9|17061.9|17010.9|17000.9|17075.9|17065.9|17002.9|16992.9|9788
1619419800000|2021-04-26 06:50:00|17011.9|17001.9|17051.9|17041.9|17053.9|17043.9|17011.9|17001.9|5633
1619420100000|2021-04-26 06:55:00|17052.9|17042.9|17034.9|17024.9|17061.9|17051.9|17031.9|17021.9|10208
1619420400000|2021-04-26 07:00:00|17035.9|17023.9|17025.9|17014.9|17038.9|17026.9|17016.9|17005.9|2291
1619420700000|2021-04-26 07:05:00|17024.9|17013.9|17012.9|17000.9|17029.9|17018.9|17009.9|16996.9|2183
1619421000000|2021-04-26 07:10:00|17013.9|17001.9|17028.9|17017.9|17029.9|17018.9|17009.9|16997.9|1373
1619421300000|2021-04-26 07:15:00|17027.9|17016.9|17024.9|17012.9|17031.9|17020.9|17023.9|17012.9|1279
1619421600000|2021-04-26 07:20:00|17025.9|17013.9|17016.9|17005.9|17028.9|17016.9|17016.9|17005.9|953
1619421900000|2021-04-26 07:25:00|17015.9|17004.9|17019.9|17008.9|17023.9|17012.9|17012.9|17001.9|844
1619422200000|2021-04-26 07:30:00|17020.9|17007.9|17009.9|16998.9|17020.9|17009.9|17009.9|16998.9|1563
1619422500000|2021-04-26 07:35:00|17010.9|16999.9|17019.9|17007.9|17020.9|17008.9|17007.9|16996.9|1105
1619422800000|2021-04-26 07:40:00|17018.9|17006.9|17029.9|17017.9|17030.9|17019.9|17017.9|17006.9|832
1619423100000|2021-04-26 07:45:00|17028.9|17020.9|17020.9|17009.9|17033.9|17021.9|17020.9|17009.9|751
1619423400000|2021-04-26 07:50:00|17022.9|17010.9|17019.9|17008.9|17026.9|17014.9|17014.9|17002.9|1149
1619423700000|2021-04-26 07:55:00|17020.9|17009.9|17025.9|17013.9|17027.9|17016.9|17019.9|17007.9|1792
1619424000000|2021-04-26 08:00:00|17026.9|17014.9|17008.9|16997.9|17026.9|17015.9|17007.9|16996.9|1271
1619424300000|2021-04-26 08:05:00|17010.9|16996.9|17012.9|17000.9|17020.9|17009.9|16999.9|16988.9|1272
1619424600000|2021-04-26 08:10:00|17011.9|16999.9|17010.9|16999.9|17012.9|17001.9|17005.9|16994.9|534
1619424900000|2021-04-26 08:15:00|17011.9|16997.9|17004.9|16993.9|17016.9|17005.9|17000.9|16989.9|503
1619425200000|2021-04-26 08:20:00|17005.9|16994.9|17002.9|16991.9|17015.9|17003.9|16998.9|16987.9|1010
1619425500000|2021-04-26 08:25:00|17003.9|16992.9|17004.9|16991.9|17005.9|16993.9|16994.9|16981.9|2001
1619425800000|2021-04-26 08:30:00|17007.1|16983.1|16996.2|16972.2|17007.1|16983.1|16994.1|16970.1|6
1619426100000|2021-04-26 08:35:00|16996.4|16972.4|16998.3|16974.3|16999.3|16975.3|16989.5|16965.5|388
1619426400000|2021-04-26 08:40:00|16998.5|16974.5|17009.5|16985.5|17012.8|16988.8|16995.6|16971.6|0
1619426700000|2021-04-26 08:45:00|17009.3|16985.3|17013.3|16989.3|17014|16990|17003.6|16979.6|0
1619427000000|2021-04-26 08:50:00|17015.4|16991.4|17010.3|16986.3|17015.4|16991.4|17007.9|16983.9|0
1619427300000|2021-04-26 08:55:00|17010|16986|17010|16986|17012.1|16988.1|17004.2|16980.2|0
1619427600000|2021-04-26 09:00:00|17003.9|16992.9|17003.9|16990.9|17006.9|16994.9|16992.9|16979.9|297
1619427900000|2021-04-26 09:05:00|17002.9|16992.9|17005.9|16993.9|17005.9|16993.9|17001.9|16989.9|327
1619428200000|2021-04-26 09:10:00|17004.9|16992.9|17005.9|16992.9|17007.9|16995.9|16998.9|16987.9|382
1619428500000|2021-04-26 09:15:00|17001.9|16993.9|16997.9|16985.9|17002.9|16993.9|16988.9|16976.9|682
1619428800000|2021-04-26 09:20:00|16998.9|16986.9|16992.9|16980.9|17002.9|16991.9|16992.9|16980.9|140
1619429100000|2021-04-26 09:25:00|16991.9|16981.9|16990.9|16978.9|16993.9|16982.9|16987.9|16976.9|201
1619429400000|2021-04-26 09:30:00|16989.9|16977.9|16994.9|16983.9|16995.9|16984.9|16986.9|16974.9|212
1619429700000|2021-04-26 09:35:00|16995.9|16984.9|16994.9|16982.9|16995.9|16984.9|16989.9|16978.9|687
1619430000000|2021-04-26 09:40:00|16995.9|16983.9|17003.9|16991.9|17003.9|16991.9|16994.9|16982.9|1540
1619430300000|2021-04-26 09:45:00|17005.9|16992.9|17020.9|17008.9|17020.9|17008.9|17005.9|16992.9|414
1619430600000|2021-04-26 09:50:00|17018.9|17007.9|17014.9|17002.9|17021.9|17009.9|17008.9|16997.9|361
1619430900000|2021-04-26 09:55:00|17016.9|17003.9|17008.9|16996.9|17016.9|17004.9|17007.9|16995.9|110
1619431200000|2021-04-26 10:00:00|17006.9|16995.9|17006.9|16995.9|17008.9|16997.9|16999.9|16988.9|247
1619431500000|2021-04-26 10:05:00|17007.9|16996.9|17008.9|16997.9|17013.9|17002.9|17002.9|16991.9|384
1619431800000|2021-04-26 10:10:00|17009.9|16998.9|17015.9|17003.9|17019.9|17007.9|17008.9|16996.9|57
1619432100000|2021-04-26 10:15:00|17014.9|17004.9|17006.9|16995.9|17015.9|17004.9|17006.9|16995.9|40
1619432400000|2021-04-26 10:20:00|17007.9|16996.9|17007.9|16995.9|17007.9|16996.9|17000.9|16989.9|206
1619432700000|2021-04-26 10:25:00|17008.9|16996.9|17007.9|16996.9|17010.9|16998.9|17002.9|16991.9|129
1619433000000|2021-04-26 10:30:00|17006.9|16995.9|17004.9|16993.9|17009.9|16998.9|17004.9|16993.9|178
1619433300000|2021-04-26 10:35:00|17005.9|16994.9|17001.9|16990.9|17007.9|16996.9|17001.9|16990.9|55
1619433600000|2021-04-26 10:40:00|17000.9|16989.9|16995.9|16984.9|17002.9|16991.9|16994.9|16982.9|219
1619433900000|2021-04-26 10:45:00|16994.9|16983.9|16994.9|16982.9|16996.9|16985.9|16992.9|16981.9|112
1619434200000|2021-04-26 10:50:00|16995.9|16983.9|17001.9|16990.9|17001.9|16990.9|16995.9|16983.9|71
1619434500000|2021-04-26 10:55:00|17000.9|16989.9|16996.9|16985.9|17004.9|16993.9|16996.9|16984.9|83
1619434800000|2021-04-26 11:00:00|16995.9|16984.9|16996.9|16985.9|17002.9|16991.9|16995.9|16984.9|84
1619435100000|2021-04-26 11:05:00|16998.9|16987.9|17001.9|16989.9|17002.9|16991.9|16992.9|16981.9|547
1619435400000|2021-04-26 11:10:00|17000.9|16990.9|17003.9|16992.9|17003.9|16992.9|16999.9|16988.9|326
1619435700000|2021-04-26 11:15:00|17004.9|16993.9|17002.9|16991.9|17007.9|16996.9|17001.9|16990.9|36
1619436000000|2021-04-26 11:20:00|17003.9|16992.9|17002.9|16991.9|17005.9|16993.9|16998.9|16987.9|36
1619436300000|2021-04-26 11:25:00|17001.9|16990.9|17004.9|16993.9|17004.9|16993.9|16998.9|16987.9|133
1619436600000|2021-04-26 11:30:00|17003.9|16992.9|17004.9|16992.9|17006.9|16994.9|16999.9|16988.9|51
1619436900000|2021-04-26 11:35:00|17005.9|16993.9|17009.9|16997.9|17010.9|16999.9|17004.9|16993.9|80
1619437200000|2021-04-26 11:40:00|17008.9|16996.9|17008.9|16997.9|17009.9|16998.9|17000.9|16989.9|150
1619437500000|2021-04-26 11:45:00|17009.9|16998.9|17012.9|17000.9|17013.9|17002.9|17007.9|16996.9|104
1619437800000|2021-04-26 11:50:00|17011.9|17001.9|17013.9|17001.9|17015.9|17003.9|17007.9|16996.9|23
1619438100000|2021-04-26 11:55:00|17014.9|17002.9|17010.9|16998.9|17015.9|17003.9|17008.9|16997.9|118
1619438400000|2021-04-26 12:00:00|17009.9|16997.9|17011.9|17000.9|17015.9|17003.9|17008.9|16996.9|48
1619438700000|2021-04-26 12:05:00|17012.9|17001.9|17011.9|16999.9|17015.9|17003.9|17009.9|16998.9|61
1619439000000|2021-04-26 12:10:00|17010.9|16998.9|17006.9|16995.9|17011.9|16999.9|17005.9|16994.9|41
1619439300000|2021-04-26 12:15:00|17007.9|16994.9|17007.9|16996.9|17012.9|17000.9|17006.9|16994.9|67
1619439600000|2021-04-26 12:20:00|17008.9|16997.9|17012.9|17000.9|17013.9|17002.9|17005.9|16994.9|77
1619439900000|2021-04-26 12:25:00|17011.9|17001.9|17008.9|16997.9|17012.9|17001.9|17008.9|16997.9|24
1619440200000|2021-04-26 12:30:00|17009.9|16996.9|17004.9|16993.9|17010.9|16999.9|17004.9|16993.9|67
1619440500000|2021-04-26 12:35:00|17005.9|16994.9|17011.9|17000.9|17013.9|17002.9|17004.9|16993.9|54
1619440800000|2021-04-26 12:40:00|17010.9|16999.9|17007.9|16996.9|17012.9|17000.9|17005.9|16994.9|91
1619441100000|2021-04-26 12:45:00|17008.9|16995.9|17010.9|16999.9|17015.9|17003.9|17006.9|16995.9|97
1619441400000|2021-04-26 12:50:00|17011.9|17000.9|17014.9|17003.9|17017.9|17006.9|17010.9|16999.9|73
1619441700000|2021-04-26 12:55:00|17015.9|17004.9|17005.9|16993.9|17015.9|17004.9|17004.9|16993.9|128
1619442000000|2021-04-26 13:00:00|17004.9|16994.9|17003.9|16992.9|17009.9|16997.9|17003.9|16992.9|137
1619442300000|2021-04-26 13:05:00|17004.9|16993.9|17014.9|17003.9|17014.9|17003.9|17003.9|16993.9|144
1619442600000|2021-04-26 13:10:00|17013.9|17002.9|17012.9|17000.9|17015.9|17004.9|17008.9|16997.9|93
1619442900000|2021-04-26 13:15:00|17013.9|17001.9|17009.9|16998.9|17013.9|17001.9|17007.9|16996.9|143
1619443200000|2021-04-26 13:20:00|17010.9|16999.9|17017.9|17006.9|17019.9|17008.9|17009.9|16998.9|109
1619443500000|2021-04-26 13:25:00|17018.9|17007.9|17020.9|17009.9|17022.9|17011.9|17015.9|17004.9|196
1619443800000|2021-04-26 13:30:00|17021.9|17008.9|17021.9|17010.9|17027.9|17015.9|17010.9|16999.9|637
1619444100000|2021-04-26 13:35:00|17020.9|17009.9|17018.9|17007.9|17025.9|17014.9|17015.9|17004.9|709
1619444400000|2021-04-26 13:40:00|17017.9|17006.9|17018.9|17006.9|17022.9|17011.9|17013.9|17002.9|473
1619444700000|2021-04-26 13:45:00|17017.9|17007.9|17009.9|16997.9|17020.9|17008.9|17006.9|16995.9|234
1619445000000|2021-04-26 13:50:00|17008.9|16996.9|17009.9|16998.9|17009.9|16998.9|16997.9|16986.9|280
1619445300000|2021-04-26 13:55:00|17010.9|16999.9|17015.9|17004.9|17020.9|17009.9|17008.9|16997.9|326
1619445600000|2021-04-26 14:00:00|17016.9|17003.9|17017.9|17006.9|17021.9|17010.9|17014.9|17003.9|136
1619445900000|2021-04-26 14:05:00|17018.9|17007.9|17018.9|17007.9|17021.9|17010.9|17017.9|17005.9|107
1619446200000|2021-04-26 14:10:00|17017.9|17006.9|17021.9|17009.9|17021.9|17010.9|17016.9|17005.9|508
1619446500000|2021-04-26 14:15:00|17020.9|17008.9|17021.9|17010.9|17022.9|17011.9|17012.9|17001.9|169
1619446800000|2021-04-26 14:20:00|17022.9|17011.9|17023.9|17012.9|17026.9|17015.9|17019.9|17008.9|229
1619447100000|2021-04-26 14:25:00|17024.9|17011.9|17021.9|17010.9|17025.9|17014.9|17019.9|17008.9|102
1619447400000|2021-04-26 14:30:00|17022.9|17011.9|17022.9|17011.9|17025.9|17014.9|17019.9|17008.9|164
1619447700000|2021-04-26 14:35:00|17023.9|17012.9|17025.9|17014.9|17026.9|17015.9|17021.9|17010.9|197
1619448000000|2021-04-26 14:40:00|17026.9|17015.9|17028.9|17017.9|17030.9|17019.9|17023.9|17012.9|132
1619448300000|2021-04-26 14:45:00|17029.9|17018.9|17032.9|17021.9|17033.9|17021.9|17026.9|17015.9|209
1619448600000|2021-04-26 14:50:00|17031.9|17019.9|17030.9|17018.9|17034.9|17023.9|17028.9|17016.9|215
1619448900000|2021-04-26 14:55:00|17029.9|17019.9|17027.9|17016.9|17032.9|17021.9|17026.9|17015.9|386
1619449200000|2021-04-26 15:00:00|17028.9|17015.9|17037.9|17024.9|17039.9|17028.9|17025.9|17013.9|110
1619449500000|2021-04-26 15:05:00|17036.9|17025.9|17028.9|17017.9|17039.9|17027.9|17027.9|17016.9|144
1619449800000|2021-04-26 15:10:00|17027.9|17016.9|17030.9|17018.9|17031.9|17020.9|17026.9|17014.9|58
1619450100000|2021-04-26 15:15:00|17029.9|17017.9|17027.9|17016.9|17032.9|17021.9|17023.9|17012.9|130
1619450400000|2021-04-26 15:20:00|17028.9|17017.9|17023.9|17012.9|17029.9|17017.9|17021.9|17010.9|87
1619450700000|2021-04-26 15:25:00|17022.9|17011.9|17023.9|17011.9|17026.9|17014.9|17020.9|17009.9|218
1619451000000|2021-04-26 15:30:00|17024.9|17012.9|17019.9|17008.9|17025.9|17013.9|17017.9|17006.9|144
1619451300000|2021-04-26 15:35:00|17020.9|17009.9|17020.9|17008.9|17025.9|17013.9|17019.9|17007.9|77
1619451600000|2021-04-26 15:40:00|17019.9|17007.9|17019.9|17007.9|17021.9|17010.9|17018.9|17006.9|39
1619451900000|2021-04-26 15:45:00|17020.9|17008.9|17013.9|17001.9|17020.9|17008.9|17012.9|17000.9|371
1619452200000|2021-04-26 15:50:00|17012.9|17002.9|17020.9|17008.9|17021.9|17010.9|17012.9|17000.9|340
1619452500000|2021-04-26 15:55:00|17021.9|17009.9|17024.9|17012.9|17024.9|17013.9|17018.9|17007.9|102
1619452800000|2021-04-26 16:00:00|17023.9|17011.9|17019.9|17008.9|17024.9|17012.9|17018.9|17007.9|109
1619453100000|2021-04-26 16:05:00|17020.9|17007.9|17019.9|17007.9|17023.9|17012.9|17018.9|17007.9|106
1619453400000|2021-04-26 16:10:00|17018.9|17008.9|17017.9|17005.9|17021.9|17009.9|17014.9|17002.9|83
1619453700000|2021-04-26 16:15:00|17016.9|17004.9|17015.9|17003.9|17018.9|17007.9|17014.9|17002.9|52
1619454000000|2021-04-26 16:20:00|17016.9|17004.9|17019.9|17007.9|17020.9|17009.9|17014.9|17003.9|66
1619454300000|2021-04-26 16:25:00|17018.9|17006.9|17017.9|17006.9|17019.9|17007.9|17014.9|17003.9|48
1619454600000|2021-04-26 16:30:00|17018.9|17005.9|17022.9|17010.9|17022.9|17010.9|17017.9|17005.9|48
1619454900000|2021-04-26 16:35:00|17023.9|17011.9|17025.9|17013.9|17026.9|17015.9|17021.9|17010.9|41
1619455200000|2021-04-26 16:40:00|17026.9|17014.9|17028.9|17017.9|17030.9|17019.9|17026.9|17014.9|73
1619455500000|2021-04-26 16:45:00|17029.9|17018.9|17028.9|17016.9|17030.9|17019.9|17027.9|17016.9|26
1619455800000|2021-04-26 16:50:00|17027.9|17015.9|17027.9|17016.9|17028.9|17017.9|17026.9|17014.9|58
1619456100000|2021-04-26 16:55:00|17028.9|17015.9|17019.9|17008.9|17028.9|17016.9|17016.9|17004.9|172
1619456400000|2021-04-26 17:00:00|17021.9|17010.9|17030.9|17018.9|17031.9|17020.9|17021.9|17010.9|315
1619456700000|2021-04-26 17:05:00|17029.9|17017.9|17024.9|17013.9|17030.9|17018.9|17024.9|17013.9|178
1619457000000|2021-04-26 17:10:00|17023.9|17012.9|17028.9|17016.9|17029.9|17018.9|17023.9|17011.9|185
1619457300000|2021-04-26 17:15:00|17027.9|17017.9|17024.9|17012.9|17029.9|17017.9|17024.9|17012.9|84
1619457600000|2021-04-26 17:20:00|17023.9|17013.9|17019.9|17007.9|17024.9|17013.9|17018.9|17006.9|69
1619457900000|2021-04-26 17:25:00|17020.9|17008.9|17021.9|17010.9|17024.9|17013.9|17019.9|17008.9|63
1619458200000|2021-04-26 17:30:00|17022.9|17011.9|17023.9|17011.9|17023.9|17012.9|17018.9|17006.9|110
1619458500000|2021-04-26 17:35:00|17024.9|17012.9|17021.9|17009.9|17025.9|17014.9|17021.9|17009.9|76
1619458800000|2021-04-26 17:40:00|17020.9|17010.9|17022.9|17010.9|17022.9|17011.9|17020.9|17008.9|43
1619459100000|2021-04-26 17:45:00|17021.9|17011.9|17025.9|17013.9|17026.9|17014.9|17021.9|17009.9|98
1619459400000|2021-04-26 17:50:00|17024.9|17012.9|17025.9|17014.9|17027.9|17016.9|17022.9|17011.9|80
1619459700000|2021-04-26 17:55:00|17024.9|17013.9|17024.9|17013.9|17025.9|17013.9|17021.9|17010.9|171
1619460000000|2021-04-26 18:00:00|17025.9|17014.9|17029.9|17018.9|17030.9|17019.9|17025.9|17014.9|203
1619460300000|2021-04-26 18:05:00|17030.9|17017.9|17033.9|17021.9|17033.9|17021.9|17029.9|17017.9|64
1619460600000|2021-04-26 18:10:00|17032.9|17022.9|17029.9|17018.9|17033.9|17022.9|17029.9|17017.9|123
1619460900000|2021-04-26 18:15:00|17030.9|17019.9|17032.9|17021.9|17032.9|17021.9|17029.9|17018.9|18
1619461200000|2021-04-26 18:20:00|17031.9|17020.9|17033.9|17022.9|17034.9|17023.9|17031.9|17019.9|39
1619461500000|2021-04-26 18:25:00|17034.9|17023.9|17033.9|17022.9|17034.9|17023.9|17032.9|17020.9|28
1619461800000|2021-04-26 18:30:00|17034.9|17023.9|17034.9|17023.9|17036.9|17025.9|17033.9|17021.9|112
1619462100000|2021-04-26 18:35:00|17033.9|17022.9|17034.9|17023.9|17036.9|17025.9|17032.9|17020.9|38
1619462400000|2021-04-26 18:40:00|17035.9|17024.9|17034.4|17024.4|17036.9|17024.9|17034.4|17022.9|22
1619462700000|2021-04-26 18:45:00|17034.9|17024.9|17036.4|17026.4|17037.4|17027.4|17033.4|17023.4|86
1619463000000|2021-04-26 18:50:00|17036.9|17026.9|17034.9|17024.9|17036.9|17026.9|17034.9|17024.9|8
1619463300000|2021-04-26 18:55:00|17035.4|17025.4|17035.9|17025.9|17037.9|17027.9|17034.4|17024.4|103
1619463600000|2021-04-26 19:00:00|17036.4|17026.4|17036.9|17026.9|17037.4|17027.4|17033.9|17023.9|55
1619463900000|2021-04-26 19:05:00|17036.4|17026.4|17042.9|17032.9|17042.9|17032.9|17036.4|17026.4|37
1619464200000|2021-04-26 19:10:00|17043.4|17033.4|17042.9|17032.9|17044.4|17034.4|17041.9|17031.9|11
1619464500000|2021-04-26 19:15:00|17043.4|17033.4|17043.9|17033.9|17044.4|17034.4|17042.9|17032.9|44
1619464800000|2021-04-26 19:20:00|17044.4|17034.4|17044.9|17034.9|17045.9|17035.9|17042.9|17032.9|179
1619465100000|2021-04-26 19:25:00|17045.4|17035.4|17026.4|17016.4|17045.4|17035.4|17024.4|17014.4|210
1619465400000|2021-04-26 19:30:00|17025.9|17015.9|17029.9|17019.9|17029.9|17019.9|17012.4|17002.4|245
1619465700000|2021-04-26 19:35:00|17030.4|17020.4|17032.9|17022.9|17035.9|17025.9|17030.4|17020.4|42
1619466000000|2021-04-26 19:40:00|17033.4|17023.4|17034.9|17024.9|17037.4|17027.4|17032.4|17022.4|31
1619466300000|2021-04-26 19:45:00|17035.4|17025.4|17031.9|17021.9|17040.4|17030.4|17030.9|17020.9|152
1619466600000|2021-04-26 19:50:00|17031.4|17021.4|17043.9|17033.9|17043.9|17033.9|17029.9|17019.9|209
1619466900000|2021-04-26 19:55:00|17044.4|17034.4|17045.9|17035.9|17047.4|17037.4|17042.4|17032.4|130
1619467200000|2021-04-26 20:00:00|17046.4|17036.4|17046.4|17036.4|17052.9|17042.9|17045.9|17035.9|191
1619467500000|2021-04-26 20:05:00|17045.9|17035.9|17045.9|17035.9|17048.9|17038.9|17041.9|17031.9|35
1619467800000|2021-04-26 20:10:00|17045.4|17035.4|17045.9|17035.9|17048.4|17038.4|17044.9|17034.9|42
1619468100000|2021-04-26 20:15:00|17046.4|17036.4|17047.9|17037.9|17048.4|17038.4|17045.9|17035.9|10
1619468400000|2021-04-26 20:20:00|17048.4|17038.4|17046.4|17036.4|17049.4|17039.4|17045.4|17035.4|34
1619468700000|2021-04-26 20:25:00|17045.9|17035.9|17042.4|17032.4|17046.4|17036.4|17041.9|17031.9|42
1619469000000|2021-04-26 20:30:00|17042.9|17032.9|17045.4|17035.4|17046.4|17036.4|17040.9|17030.9|27
1619469300000|2021-04-26 20:35:00|17045.9|17035.9|17046.9|17036.9|17047.4|17037.4|17045.9|17035.9|18
1619469600000|2021-04-26 20:40:00|17046.4|17036.4|17048.4|17038.4|17051.4|17041.4|17046.4|17036.4|659
1619469900000|2021-04-26 20:45:00|17047.9|17037.9|17044.9|17034.9|17049.4|17039.4|17044.9|17034.9|29
1619470200000|2021-04-26 20:50:00|17044.4|17034.4|17045.4|17035.4|17045.9|17035.9|17044.4|17034.4|4
1619470500000|2021-04-26 20:55:00|17044.9|17034.9|17050.4|17040.4|17050.9|17040.9|17041.9|17031.9|77
1619470800000|2021-04-26 21:00:00|17051.4|17041.4|17048.9|17038.9|17051.4|17041.4|17048.4|17038.4|2
1619471100000|2021-04-26 21:05:00|17048.4|17038.4|17047.9|17037.9|17048.9|17038.9|17047.9|17037.9|0
1619471400000|2021-04-26 21:10:00|17047.4|17037.4|17032.4|17022.4|17047.4|17037.4|17032.4|17022.4|22
1619471700000|2021-04-26 21:15:00|17059.4|17035.4|17059.1|17035.1|17060.2|17036.2|17059.1|17035.1|2
1619472000000|2021-04-26 21:20:00|17059.2|17035.2|17059.2|17035.2|17059.2|17035.2|17058.8|17034.8|0
1619472300000|2021-04-26 21:25:00|17059|17035|17058.6|17034.6|17059.7|17035.7|17058.6|17034.6|0
1619472600000|2021-04-26 21:30:00|17058.1|17034.1|17056.8|17032.8|17058.4|17034.4|17056.2|17032.2|0
1619472900000|2021-04-26 21:35:00|17056.7|17032.7|17056.4|17032.4|17057.2|17033.2|17056.1|17032.1|0
1619473200000|2021-04-26 21:40:00|17056.5|17032.5|17056.1|17032.1|17056.5|17032.5|17056.1|17032.1|0
1619473500000|2021-04-26 21:45:00|17055.9|17031.9|17055.6|17031.6|17056.2|17032.2|17055.6|17031.6|0
1619473800000|2021-04-26 21:50:00|17055.4|17031.4|17055.5|17031.5|17055.6|17031.6|17055.4|17031.4|0
1619474100000|2021-04-26 21:55:00|17056.6|17032.6|17056.2|17032.2|17057|17033|17056.1|17032.1|0
1619474400000|2021-04-26 22:00:00|17057.6|17033.6|17054.1|17030.1|17057.6|17033.6|17053.4|17029.4|0
1619474700000|2021-04-26 22:05:00|17053.4|17029.4|17055.7|17031.7|17055.7|17031.7|17051.1|17027.1|0
1619475000000|2021-04-26 22:10:00|17056.4|17032.4|17057.1|17033.1|17057.9|17033.9|17056.3|17032.3|0
1619475300000|2021-04-26 22:15:00|17057.9|17033.9|17059.4|17035.4|17059.4|17035.4|17057.1|17033.1|0
1619475600000|2021-04-26 22:20:00|17059.8|17035.8|17058.6|17034.6|17060.2|17036.2|17056.3|17032.3|0
1619475900000|2021-04-26 22:25:00|17057.9|17033.9|17059|17035|17059|17035|17057.9|17033.9|0
1619476200000|2021-04-26 22:30:00|17059.3|17035.3|17055.2|17031.2|17059.7|17035.7|17055.2|17031.2|0
1619476500000|2021-04-26 22:35:00|17056|17032|17056|17032|17057.5|17033.5|17056|17032|0
1619476800000|2021-04-26 22:40:00|17055.2|17031.2|17055.2|17031.2|17055.2|17031.2|17053.7|17029.7|0
1619477100000|2021-04-26 22:45:00|17056|17032|17055.2|17031.2|17056|17032|17054.5|17030.5|0
1619477400000|2021-04-26 22:50:00|17054.5|17030.5|17053.7|17029.7|17055.2|17031.2|17052.9|17028.9|0
1619477700000|2021-04-26 22:55:00|17052.9|17028.9|17060.4|17036.4|17060.4|17036.4|17052.9|17028.9|0
1619478000000|2021-04-26 23:00:00|17061.2|17037.2|17061.2|17037.2|17062.7|17038.7|17060.4|17036.4|0
1619478300000|2021-04-26 23:05:00|17061.9|17037.9|17062.7|17038.7|17063.5|17039.5|17061.2|17037.2|0
1619478600000|2021-04-26 23:10:00|17063.1|17039.1|17064.5|17040.5|17066|17042|17062.7|17038.7|0
1619478900000|2021-04-26 23:15:00|17063.7|17039.7|17060.7|17036.7|17064.5|17040.5|17060.7|17036.7|0
1619479200000|2021-04-26 23:20:00|17061.4|17037.4|17061.4|17037.4|17063|17039|17059.9|17035.9|0
1619479500000|2021-04-26 23:25:00|17062.2|17038.2|17061.7|17037.7|17063.2|17039.2|17060.2|17036.2|0
1619479800000|2021-04-26 23:30:00|17062.5|17038.5|17067.1|17043.1|17067.8|17043.8|17061.7|17037.7|0
1619480100000|2021-04-26 23:35:00|17066.3|17042.3|17071.4|17047.4|17073.8|17049.8|17065.5|17041.5|0
1619480400000|2021-04-26 23:40:00|17072.2|17048.2|17074.6|17050.6|17074.6|17050.6|17072.2|17048.2|0
1619480700000|2021-04-26 23:45:00|17073.9|17049.9|17076.3|17052.3|17077|17053|17073.1|17049.1|0
1619481000000|2021-04-26 23:50:00|17075.5|17051.5|17073.2|17049.2|17075.9|17051.9|17072.4|17048.4|0
1619481300000|2021-04-26 23:55:00|17072.4|17048.4|17073.2|17049.2|17074|17050|17071.7|17047.7|0
1619481600000|2021-04-27 00:00:00|17072.4|17048.4|17067.8|17043.8|17072.4|17048.4|17065.5|17041.5|0
1619481900000|2021-04-27 00:05:00|17068.6|17044.6|17067.1|17043.1|17068.6|17044.6|17065.5|17041.5|0
1619482200000|2021-04-27 00:10:00|17067.8|17043.8|17065.3|17041.3|17068.6|17044.6|17064.7|17040.7|0
1619482500000|2021-04-27 00:15:00|17066.1|17042.1|17064|17040|17066.5|17042.5|17062.9|17038.9|0
1619482800000|2021-04-27 00:20:00|17063.8|17039.8|17059.5|17035.5|17066.9|17042.9|17059.5|17035.5|0
1619483100000|2021-04-27 00:25:00|17059.9|17035.9|17063.1|17039.1|17063.2|17039.2|17059.9|17035.9|0
1619483400000|2021-04-27 00:30:00|17062.8|17038.8|17058.8|17034.8|17063.2|17039.2|17058.8|17034.8|0
1619483700000|2021-04-27 00:35:00|17058|17034|17065.4|17041.4|17065.7|17041.7|17056.9|17032.9|0
1619484000000|2021-04-27 00:40:00|17065.7|17041.7|17062.4|17038.4|17068.3|17044.3|17062.4|17038.4|0
1619484300000|2021-04-27 00:45:00|17062|17038|17053.2|17029.2|17065.7|17041.7|17053.2|17029.2|0
1619484600000|2021-04-27 00:50:00|17053.6|17029.6|17048.2|17024.2|17054.7|17030.7|17048.2|17024.2|0
1619484900000|2021-04-27 00:55:00|17047.8|17023.8|17056.1|17032.1|17056.9|17032.9|17047.8|17023.8|0
1619485200000|2021-04-27 01:00:00|17050.9|17040.9|17054.9|17044.9|17062.9|17052.9|17043.9|17033.9|2719
1619485500000|2021-04-27 01:05:00|17051.9|17041.9|17046.9|17036.9|17052.9|17042.9|17036.9|17026.9|2363
1619485800000|2021-04-27 01:10:00|17047.9|17037.9|17062.9|17052.9|17065.9|17055.9|17038.9|17028.9|9385
1619486100000|2021-04-27 01:15:00|17061.9|17051.9|17094.9|17084.9|17095.9|17085.9|17048.9|17038.9|3611
1619486400000|2021-04-27 01:20:00|17096.9|17086.9|17077.9|17067.9|17101.9|17091.9|17071.9|17061.9|2877
1619486700000|2021-04-27 01:25:00|17071.9|17061.9|17098.9|17088.9|17101.9|17091.9|17068.9|17058.9|2846
1619487000000|2021-04-27 01:30:00|17099.9|17089.9|17040.9|17030.9|17099.9|17089.9|16978.9|16968.9|18916
1619487300000|2021-04-27 01:35:00|17039.9|17029.9|16996.9|16986.9|17057.9|17047.9|16968.9|16958.9|16064
1619487600000|2021-04-27 01:40:00|16997.9|16987.9|16975.9|16965.9|17008.9|16998.9|16963.9|16953.9|8047
1619487900000|2021-04-27 01:45:00|16974.9|16964.9|17043.9|17033.9|17049.9|17039.9|16948.9|16938.9|8817
1619488200000|2021-04-27 01:50:00|17042.9|17032.9|17064.9|17054.9|17068.9|17058.9|16994.9|16984.9|13803
1619488500000|2021-04-27 01:55:00|17065.9|17055.9|17041|17031|17071.9|17061.9|17019|17009|8043
1619488800000|2021-04-27 02:00:00|17043|17033|17053|17043|17065|17055|17005|16995|9178
1619489100000|2021-04-27 02:05:00|17056|17046|17016|17006|17063|17053|17009|16999|4836
1619489400000|2021-04-27 02:10:00|17015|17005|17063|17053|17068|17058|17007|16997|7222
1619489700000|2021-04-27 02:15:00|17064|17054|17029|17019|17064|17054|17021|17011|4897
1619490000000|2021-04-27 02:20:00|17028|17018|17032|17022|17050|17040|17019|17009|5158
1619490300000|2021-04-27 02:25:00|17030|17020|17001|16991|17030|17020|16995|16985|7263
1619490600000|2021-04-27 02:30:00|17000|16990|16985|16975|17021|17011|16985|16975|6010
1619490900000|2021-04-27 02:35:00|16987|16977|17021|17011|17028|17018|16983|16973|5123
1619491200000|2021-04-27 02:40:00|17023|17013|17050|17040|17061|17051|17023|17013|5262
1619491500000|2021-04-27 02:45:00|17052|17042|17028|17018|17066|17056|17023|17013|4466
1619491800000|2021-04-27 02:50:00|17027|17017|17026|17016|17052|17042|17015|17005|4263
1619492100000|2021-04-27 02:55:00|17028|17018|17041|17031|17047|17037|17014|17004|3974
1619492400000|2021-04-27 03:00:00|17038|17028|17032|17022|17044|17034|17010|17000|3875
1619492700000|2021-04-27 03:05:00|17031|17021|17028|17018|17036|17026|17007|16997|3936
1619493000000|2021-04-27 03:10:00|17027|17017|17017|17007|17052|17042|17016|17006|4194
1619493300000|2021-04-27 03:15:00|17019|17009|17032|17022|17039|17029|17016|17006|3065
1619493600000|2021-04-27 03:20:00|17031|17021|17024|17014|17042|17032|17022|17012|3561
1619493900000|2021-04-27 03:25:00|17023|17013|17029|17019|17038|17028|17017|17007|4696
1619494200000|2021-04-27 03:30:00|17030|17020|17033|17023|17038|17028|17030|17020|1631
1619494500000|2021-04-27 03:35:00|17034|17024|17037|17027|17046|17036|17033|17023|2085
1619494800000|2021-04-27 03:40:00|17038|17028|17042|17032|17046|17036|17037|17027|1671
1619495100000|2021-04-27 03:45:00|17043|17033|17037|17027|17047|17037|17037|17027|1259
1619495400000|2021-04-27 03:50:00|17038|17028|17041|17031|17044|17034|17036|17026|785
1619495700000|2021-04-27 03:55:00|17042|17032|17040|17030|17046|17036|17037|17027|1162
1619496000000|2021-04-27 04:00:00|17039|17029|17041|17031|17046|17036|17038|17028|733
1619496300000|2021-04-27 04:05:00|17040|17030|17038|17028|17050|17040|17038|17028|948
1619496600000|2021-04-27 04:10:00|17039|17029|17039|17029|17040|17030|17034|17024|1398
1619496900000|2021-04-27 04:15:00|17040|17030|17038|17028|17040|17030|17034|17024|659
1619497200000|2021-04-27 04:20:00|17036|17026|17036|17026|17036|17026|17033|17023|703
1619497500000|2021-04-27 04:25:00|17035|17025|17035|17025|17038|17028|17031|17021|406
1619497800000|2021-04-27 04:30:00|17034|17024|17036|17026|17037|17027|17033|17023|617
1619498100000|2021-04-27 04:35:00|17035|17025|17031|17021|17036|17026|17030|17020|1039
1619498400000|2021-04-27 04:40:00|17032|17022|17029|17019|17033|17023|17029|17019|582
1619498700000|2021-04-27 04:45:00|17030|17020|17032|17022|17032|17022|17027|17017|698
1619499000000|2021-04-27 04:50:00|17031|17021|17035|17025|17037|17027|17028|17018|764
1619499300000|2021-04-27 04:55:00|17032|17022|17039|17029|17039|17029|17031|17021|808
1619499600000|2021-04-27 05:00:00|17037|17027|17044|17034|17047|17037|17030|17020|2832
1619499900000|2021-04-27 05:05:00|17042|17032|17036|17026|17045|17035|17029|17019|2600
1619500200000|2021-04-27 05:10:00|17038|17028|17026|17016|17040|17030|17022|17012|1888
1619500500000|2021-04-27 05:15:00|17024|17014|17050|17040|17050|17040|17023|17013|2667
1619500800000|2021-04-27 05:20:00|17049|17039|17064|17054|17067|17057|17049|17039|1923
1619501100000|2021-04-27 05:25:00|17065|17055|17100|17090|17107|17097|17063|17053|3674
1619501400000|2021-04-27 05:30:00|17102|17092|17128|17118|17136|17126|17092|17082|2830
1619501700000|2021-04-27 05:35:00|17129|17119|17142|17132|17149|17139|17119|17109|2994
1619502000000|2021-04-27 05:40:00|17140|17130|17156|17146|17156|17146|17122|17112|4840
1619502300000|2021-04-27 05:45:00|17157|17147|17164|17154|17164|17154|17140|17130|3474
1619502600000|2021-04-27 05:50:00|17163|17153|17156|17146|17182|17172|17156|17146|3175
1619502900000|2021-04-27 05:55:00|17158|17148|17152|17142|17167|17157|17149|17139|2616
1619503200000|2021-04-27 06:00:00|17154|17144|17135|17125|17162|17152|17133|17123|1583
1619503500000|2021-04-27 06:05:00|17134|17124|17140|17130|17144|17134|17124|17114|1685
1619503800000|2021-04-27 06:10:00|17137|17127|17148|17138|17163|17153|17137|17127|1450
1619504100000|2021-04-27 06:15:00|17146|17136|17146|17136|17166|17156|17141|17131|1308
1619504400000|2021-04-27 06:20:00|17147|17137|17142|17132|17151|17141|17129|17119|1304
1619504700000|2021-04-27 06:25:00|17141|17131|17150|17140|17168|17158|17140|17130|1312
1619505000000|2021-04-27 06:30:00|17151|17141|17134|17124|17154|17144|17134|17124|1723
1619505300000|2021-04-27 06:35:00|17137|17127|17147|17137|17153|17143|17117|17107|1922
1619505600000|2021-04-27 06:40:00|17146|17136|17150|17140|17158|17148|17134|17124|2587
1619505900000|2021-04-27 06:45:00|17151|17141|17152|17142|17164|17154|17151|17141|1617
1619506200000|2021-04-27 06:50:00|17154|17144|17164|17154|17165|17155|17150|17140|2542
1619506500000|2021-04-27 06:55:00|17165|17155|17156|17146|17167|17157|17150|17140|3509
1619506800000|2021-04-27 07:00:00|17157|17144|17146|17135|17158|17145|17133|17122|2287
1619507100000|2021-04-27 07:05:00|17147|17136|17147|17135|17154|17142|17146|17135|1356
1619507400000|2021-04-27 07:10:00|17146|17134|17132|17120|17147|17135|17131|17120|1453
1619507700000|2021-04-27 07:15:00|17131|17121|17138|17125|17138|17126|17130|17119|709
1619508000000|2021-04-27 07:20:00|17137|17124|17134|17122|17140|17127|17131|17119|593
1619508300000|2021-04-27 07:25:00|17135|17123|17135|17122|17135|17123|17131|17119|1885
1619508600000|2021-04-27 07:30:00|17134|17121|17136|17124|17138|17125|17129|17116|767
1619508900000|2021-04-27 07:35:00|17137|17125|17134|17122|17138|17126|17131|17118|850
1619509200000|2021-04-27 07:40:00|17133|17121|17138|17126|17143|17131|17132|17120|550
1619509500000|2021-04-27 07:45:00|17139|17127|17140|17127|17141|17129|17136|17123|1159
1619509800000|2021-04-27 07:50:00|17139|17128|17142|17129|17144|17132|17139|17126|1158
1619510100000|2021-04-27 07:55:00|17143|17130|17142|17129|17146|17135|17140|17128|1498
1619510400000|2021-04-27 08:00:00|17141|17131|17152|17140|17152|17141|17140|17128|2614
1619510700000|2021-04-27 08:05:00|17153|17141|17153|17141|17158|17146|17149|17137|1381
1619511000000|2021-04-27 08:10:00|17152|17140|17156|17145|17157|17146|17148|17136|936
1619511300000|2021-04-27 08:15:00|17157|17146|17170|17158|17171|17160|17157|17146|1283
1619511600000|2021-04-27 08:20:00|17169|17159|17177|17166|17177|17166|17169|17158|1270
1619511900000|2021-04-27 08:25:00|17176|17165|17172|17156|17182|17170|17166|17155|1828
1619512200000|2021-04-27 08:30:00|17176.6|17152.6|17174.3|17150.3|17179.5|17155.5|17171.8|17147.8|0
1619512500000|2021-04-27 08:35:00|17176.4|17152.4|17174.3|17150.3|17179.5|17155.5|17171.3|17147.3|871
1619512800000|2021-04-27 08:40:00|17173.9|17149.9|17164.6|17140.6|17174.3|17150.3|17162|17138|0
1619513100000|2021-04-27 08:45:00|17164.2|17140.2|17173.9|17149.9|17173.9|17149.9|17162|17138|0
1619513400000|2021-04-27 08:50:00|17176.1|17152.1|17175.8|17151.8|17180.2|17156.2|17175.4|17151.4|0
1619513700000|2021-04-27 08:55:00|17176.2|17152.2|17180.9|17156.9|17181.3|17157.3|17175.8|17151.8|0
1619514000000|2021-04-27 09:00:00|17161|17149|17163|17150|17168|17154|17159|17148|203
1619514300000|2021-04-27 09:05:00|17162|17149|17162|17149|17164|17153|17160|17149|49
1619514600000|2021-04-27 09:10:00|17161|17150|17156|17144|17162|17150|17155|17144|91
1619514900000|2021-04-27 09:15:00|17155|17143|17155|17144|17157|17146|17151|17139|245
1619515200000|2021-04-27 09:20:00|17156|17145|17154|17142|17160|17148|17153|17141|102
1619515500000|2021-04-27 09:25:00|17153|17141|17156|17144|17156|17144|17150|17138|102
1619515800000|2021-04-27 09:30:00|17157|17145|17156|17144|17160|17147|17151|17140|405
1619516100000|2021-04-27 09:35:00|17155|17143|17156|17144|17159|17147|17153|17141|468
1619516400000|2021-04-27 09:40:00|17155|17143|17155|17143|17158|17146|17153|17141|329
1619516700000|2021-04-27 09:45:00|17154|17142|17150|17138|17155|17142|17148|17136|86
1619517000000|2021-04-27 09:50:00|17149|17137|17136|17124|17150|17138|17132|17120|314
1619517300000|2021-04-27 09:55:00|17135|17123|17140|17127|17142|17131|17134|17123|46
1619517600000|2021-04-27 10:00:00|17139|17128|17139|17126|17142|17131|17136|17125|27
1619517900000|2021-04-27 10:05:00|17138|17127|17145|17134|17145|17134|17138|17126|69
1619518200000|2021-04-27 10:10:00|17146|17133|17152|17140|17152|17141|17144|17133|62
1619518500000|2021-04-27 10:15:00|17151|17141|17148|17137|17153|17141|17148|17137|42
1619518800000|2021-04-27 10:20:00|17149|17138|17152|17139|17152|17141|17148|17137|6
1619519100000|2021-04-27 10:25:00|17153|17140|17151|17138|17153|17141|17149|17137|19
1619519400000|2021-04-27 10:30:00|17152|17139|17150|17138|17152|17140|17149|17138|46
1619519700000|2021-04-27 10:35:00|17149|17137|17140|17127|17150|17137|17138|17127|704
1619520000000|2021-04-27 10:40:00|17141|17128|17143|17129|17143|17132|17139|17127|7
1619520300000|2021-04-27 10:45:00|17144|17130|17144|17132|17146|17135|17139|17127|30
1619520600000|2021-04-27 10:50:00|17143|17131|17141|17129|17144|17131|17139|17128|20
1619520900000|2021-04-27 10:55:00|17142|17128|17143|17130|17146|17134|17138|17127|37
1619521200000|2021-04-27 11:00:00|17144|17131|17142|17131|17146|17135|17141|17130|14
1619521500000|2021-04-27 11:05:00|17143|17130|17139|17127|17144|17131|17138|17127|204
1619521800000|2021-04-27 11:10:00|17140|17128|17137|17126|17140|17128|17137|17126|55
1619522100000|2021-04-27 11:15:00|17138|17127|17142|17129|17143|17131|17137|17127|18
1619522400000|2021-04-27 11:20:00|17143|17130|17136|17125|17143|17132|17136|17125|32
1619522700000|2021-04-27 11:25:00|17137|17126|17137|17125|17138|17126|17134|17123|14
1619523000000|2021-04-27 11:30:00|17136|17126|17140|17128|17142|17130|17136|17126|24
1619523300000|2021-04-27 11:35:00|17139|17127|17134|17122|17140|17127|17133|17122|40
1619523600000|2021-04-27 11:40:00|17133|17123|17129|17116|17136|17125|17128|17116|112
1619523900000|2021-04-27 11:45:00|17128|17117|17131|17119|17131|17120|17127|17116|20
1619524200000|2021-04-27 11:50:00|17130|17120|17132|17119|17132|17120|17128|17117|5
1619524500000|2021-04-27 11:55:00|17131|17118|17135|17121|17135|17122|17130|17118|12
1619524800000|2021-04-27 12:00:00|17134|17122|17138|17125|17140|17127|17132|17120|74
1619525100000|2021-04-27 12:05:00|17137|17126|17142|17130|17142|17131|17135|17123|47
1619525400000|2021-04-27 12:10:00|17141|17129|17143|17130|17143|17132|17138|17127|52
1619525700000|2021-04-27 12:15:00|17142|17129|17142|17130|17144|17132|17140|17129|23
1619526000000|2021-04-27 12:20:00|17143|17131|17150|17138|17151|17140|17143|17131|34
1619526300000|2021-04-27 12:25:00|17149|17137|17144|17133|17150|17139|17144|17132|34
1619526600000|2021-04-27 12:30:00|17145|17134|17144|17132|17147|17136|17140|17129|29
1619526900000|2021-04-27 12:35:00|17143|17133|17147|17135|17147|17135|17142|17130|33
1619527200000|2021-04-27 12:40:00|17149|17136|17141|17130|17149|17137|17141|17130|39
1619527500000|2021-04-27 12:45:00|17142|17131|17141|17128|17144|17132|17140|17128|15
1619527800000|2021-04-27 12:50:00|17142|17129|17139|17126|17143|17131|17137|17126|20
1619528100000|2021-04-27 12:55:00|17140|17127|17142|17129|17143|17132|17138|17126|60
1619528400000|2021-04-27 13:00:00|17143|17130|17138|17126|17143|17132|17137|17126|78
1619528700000|2021-04-27 13:05:00|17137|17127|17141|17129|17142|17131|17137|17127|18
1619529000000|2021-04-27 13:10:00|17140|17128|17137|17125|17141|17129|17136|17125|13
1619529300000|2021-04-27 13:15:00|17136|17124|17133|17120|17138|17125|17131|17120|90
1619529600000|2021-04-27 13:20:00|17132|17119|17135|17122|17138|17127|17130|17119|28
1619529900000|2021-04-27 13:25:00|17134|17121|17133|17119|17135|17121|17131|17118|31
1619530200000|2021-04-27 13:30:00|17134|17120|17146|17135|17147|17136|17131|17120|214
1619530500000|2021-04-27 13:35:00|17147|17136|17143|17131|17150|17139|17141|17130|220
1619530800000|2021-04-27 13:40:00|17142|17132|17136|17124|17145|17133|17131|17119|235
1619531100000|2021-04-27 13:45:00|17137|17123|17136|17124|17137|17126|17130|17118|93
1619531400000|2021-04-27 13:50:00|17135|17122|17145|17133|17145|17134|17130|17119|200
1619531700000|2021-04-27 13:55:00|17144|17132|17139|17128|17145|17133|17137|17125|87
1619532000000|2021-04-27 14:00:00|17140|17127|17134|17120|17140|17129|17127|17116|150
1619532300000|2021-04-27 14:05:00|17133|17121|17138|17125|17139|17127|17131|17120|39
1619532600000|2021-04-27 14:10:00|17137|17126|17137|17126|17141|17129|17131|17119|105
1619532900000|2021-04-27 14:15:00|17136|17125|17129|17116|17138|17126|17124|17113|160
1619533200000|2021-04-27 14:20:00|17128|17115|17136|17123|17136|17125|17124|17113|125
1619533500000|2021-04-27 14:25:00|17135|17122|17144|17132|17144|17132|17131|17119|242
1619533800000|2021-04-27 14:30:00|17143|17130|17146|17134|17150|17138|17141|17130|364
1619534100000|2021-04-27 14:35:00|17147|17136|17140|17129|17148|17137|17140|17128|105
1619534400000|2021-04-27 14:40:00|17141|17128|17144|17131|17144|17132|17137|17126|97
1619534700000|2021-04-27 14:45:00|17143|17130|17145|17133|17148|17137|17142|17130|871
1619535000000|2021-04-27 14:50:00|17144|17132|17145|17134|17146|17135|17141|17130|52
1619535300000|2021-04-27 14:55:00|17144|17133|17149|17137|17150|17137|17142|17131|154
1619535600000|2021-04-27 15:00:00|17151|17136|17147|17135|17154|17143|17145|17134|238
1619535900000|2021-04-27 15:05:00|17146|17134|17144|17133|17148|17136|17143|17132|63
1619536200000|2021-04-27 15:10:00|17143|17132|17153|17140|17154|17141|17143|17131|178
1619536500000|2021-04-27 15:15:00|17154|17141|17149|17137|17155|17144|17148|17136|70
1619536800000|2021-04-27 15:20:00|17148|17138|17148|17136|17148|17138|17143|17132|120
1619537100000|2021-04-27 15:25:00|17147|17137|17143|17132|17149|17138|17142|17131|47
1619537400000|2021-04-27 15:30:00|17145|17133|17146|17135|17147|17136|17144|17132|69
1619537700000|2021-04-27 15:35:00|17147|17136|17149|17136|17149|17138|17145|17132|358
1619538000000|2021-04-27 15:40:00|17148|17137|17145|17134|17149|17138|17145|17134|35
1619538300000|2021-04-27 15:45:00|17144|17133|17148|17135|17148|17136|17144|17133|68
1619538600000|2021-04-27 15:50:00|17147|17134|17151|17139|17153|17141|17146|17134|74
1619538900000|2021-04-27 15:55:00|17152|17140|17149|17138|17156|17144|17149|17138|149
1619539200000|2021-04-27 16:00:00|17150|17139|17155|17142|17155|17144|17150|17138|62
1619539500000|2021-04-27 16:05:00|17154|17143|17152|17140|17155|17144|17150|17139|53
1619539800000|2021-04-27 16:10:00|17151|17139|17152|17141|17154|17142|17151|17139|34
1619540100000|2021-04-27 16:15:00|17153|17140|17154|17141|17155|17144|17148|17136|489
1619540400000|2021-04-27 16:20:00|17152|17142|17153|17141|17156|17144|17152|17139|130
1619540700000|2021-04-27 16:25:00|17152|17142|17149|17137|17153|17142|17149|17137|15
1619541000000|2021-04-27 16:30:00||17138||17137||17138||17136|21
1619541300000|2021-04-27 16:35:00|17148|17136|17148|17136|17149|17138|17144|17133|112
1619541600000|2021-04-27 16:40:00|17147|17137|17145|17134|17148|17137|17144|17133|24
1619541900000|2021-04-27 16:45:00|17146|17135|17141|17129|17147|17135|17140|17129|47
1619542200000|2021-04-27 16:50:00|17140|17130|17138|17126|17142|17131|17136|17124|32
1619542500000|2021-04-27 16:55:00|17139|17127|17134|17122|17139|17128|17133|17121|57
1619542800000|2021-04-27 17:00:00|17133|17121|17143|17132|17145|17133|17132|17120|88
1619543100000|2021-04-27 17:05:00|17145|17133|17146|17134|17146|17135|17140|17128|35
1619543400000|2021-04-27 17:10:00|17148|17133|17148|17136|17148|17137|17145|17133|27
1619543700000|2021-04-27 17:15:00|17147|17135|17146|17134|17147|17137|17144|17133|17
1619544000000|2021-04-27 17:20:00|17145|17133|17147|17136|17148|17137|17145|17133|39
1619544300000|2021-04-27 17:25:00|17146|17134|17145|17133|17148|17136|17143|17132|15
1619544600000|2021-04-27 17:30:00|17146|17134|17144|17132|17148|17137|17142|17131|24
1619544900000|2021-04-27 17:35:00|17146|17133|17148|17136|17149|17138|17145|17132|33
1619545200000|2021-04-27 17:40:00|17147|17135|17149|17137|17150|17139|17147|17135|61
1619545500000|2021-04-27 17:45:00|17148|17136|17142|17130|17148|17136|17140|17129|230
1619545800000|2021-04-27 17:50:00|17143|17131|17145|17133|17145|17133|17143|17130|127
1619546100000|2021-04-27 17:55:00|17144|17132|17143|17131|17145|17134|17142|17130|19
1619546400000|2021-04-27 18:00:00|17144|17132|17135|17123|17144|17133|17134|17123|33
1619546700000|2021-04-27 18:05:00|17136|17124|17136|17124|17139|17127|17134|17122|35
1619547000000|2021-04-27 18:10:00|17138|17125|17136|17124|17138|17126|17135|17123|11
1619547300000|2021-04-27 18:15:00|17135|17123|17134|17123|17136|17125|17133|17122|25
1619547600000|2021-04-27 18:20:00|17136|17124|17135|17124|17137|17125|17134|17122|43
1619547900000|2021-04-27 18:25:00|17137|17123|17139|17127|17139|17127|17136|17123|15
1619548200000|2021-04-27 18:30:00|17138|17126|17141|17130|17141|17130|17137|17125|57
1619548500000|2021-04-27 18:35:00|17140|17129|17142|17131|17142|17131|17139|17127|52
1619548800000|2021-04-27 18:40:00|17141|17130|17139.5|17129.5|17143|17131|17139.5|17129|36
1619549100000|2021-04-27 18:45:00|17140.5|17130.5|17138.5|17128.5|17141|17131|17138.5|17128.5|29
1619549400000|2021-04-27 18:50:00|17138|17128|17141|17131|17143|17133|17138|17128|54
1619549700000|2021-04-27 18:55:00|17141.5|17131.5|17143|17133|17144.5|17134.5|17141|17131|19
1619550000000|2021-04-27 19:00:00|17142.5|17132.5|17140|17130|17142.5|17132.5|17139.5|17129.5|44
1619550300000|2021-04-27 19:05:00|17140.5|17130.5|17129.5|17119.5|17140.5|17130.5|17129.5|17119.5|62
1619550600000|2021-04-27 19:10:00|17130|17120|17139|17129|17139|17129|17130|17120|91
1619550900000|2021-04-27 19:15:00|17138.5|17128.5|17134.5|17124.5|17138.5|17128.5|17133.5|17123.5|41
1619551200000|2021-04-27 19:20:00|17134|17124|17133|17123|17134.5|17124.5|17131.5|17121.5|46
1619551500000|2021-04-27 19:25:00|17132.5|17122.5|17134|17124|17135.5|17125.5|17130.5|17120.5|707
1619551800000|2021-04-27 19:30:00|17133.5|17123.5|17132|17122|17134|17124|17130|17120|56
1619552100000|2021-04-27 19:35:00|17131.5|17121.5|17133.5|17123.5|17134.5|17124.5|17131|17121|97
1619552400000|2021-04-27 19:40:00|17134|17124|17134.5|17124.5|17134.5|17124.5|17133|17123|61
1619552700000|2021-04-27 19:45:00|17134|17124|17133.5|17123.5|17134|17124|17130.5|17120.5|124
1619553000000|2021-04-27 19:50:00|17134.5|17124.5|17130|17120|17134.5|17124.5|17130|17120|85
1619553300000|2021-04-27 19:55:00|17129.5|17119.5|17131.5|17121.5|17134.5|17124.5|17129.5|17119.5|45
1619553600000|2021-04-27 20:00:00|17132.5|17122.5|17130.5|17120.5|17134|17124|17130.5|17120.5|80
1619553900000|2021-04-27 20:05:00|17130|17120|17131.5|17121.5|17133|17123|17129.5|17119.5|20
1619554200000|2021-04-27 20:10:00|17132|17122|17130|17120|17132.5|17122.5|17129.5|17119.5|20
1619554500000|2021-04-27 20:15:00|17129.5|17119.5|17128|17118|17130|17120|17128|17118|20
1619554800000|2021-04-27 20:20:00|17128.5|17118.5|17126|17116|17128.5|17118.5|17126|17116|32
1619555100000|2021-04-27 20:25:00|17126.5|17116.5|17124.5|17114.5|17127|17117|17124.5|17114.5|90
1619555400000|2021-04-27 20:30:00|17125|17115|17123.5|17113.5|17125.5|17115.5|17123.5|17113.5|17
1619555700000|2021-04-27 20:35:00|17126.5|17116.5|17125|17115|17127|17117|17124.5|17114.5|23
1619556000000|2021-04-27 20:40:00|17124.5|17114.5|17125|17115|17125.5|17115.5|17124|17114|22
1619556300000|2021-04-27 20:45:00|17124.5|17114.5|17119.5|17109.5|17124.5|17114.5|17119.5|17109.5|84
1619556600000|2021-04-27 20:50:00|17124.5|17114.5|17119.5|17109.5|17124.5|17114.5|17119.5|17109.5|32
1619556900000|2021-04-27 20:55:00|17121.5|17111.5|17118.5|17108.5|17121.5|17111.5|17118.5|17108.5|13
1619557200000|2021-04-27 21:00:00|||||||||6
1619557500000|2021-04-27 21:05:00|17118|17108|17118.5|17108.5|17118.5|17108.5|17118|17108|10
1619557800000|2021-04-27 21:10:00|17116.5|17106.5|17124|17114|17124|17114|17116|17106|45
1619558100000|2021-04-27 21:15:00|17134.4|17110.4|17134.1|17110.1|17135.3|17111.3|17134.1|17110.1|0
1619558400000|2021-04-27 21:20:00|17134.8|17110.8|17134.1|17110.1|17134.8|17110.8|17134|17110|0
1619558700000|2021-04-27 21:25:00|17133.1|17109.1|17135.9|17111.9|17135.9|17111.9|17133.1|17109.1|0
1619559000000|2021-04-27 21:30:00|17135.7|17111.7|17135.9|17111.9|17135.9|17111.9|17135.7|17111.7|0
1619559300000|2021-04-27 21:35:00|17135.8|17111.8|17135.2|17111.2|17135.8|17111.8|17135.1|17111.1|0
1619559600000|2021-04-27 21:40:00|17135.1|17111.1|17134.1|17110.1|17135.1|17111.1|17134.1|17110.1|0
1619559900000|2021-04-27 21:45:00|17134|17110|17134|17110|17134.9|17110.9|17134|17110|0
1619560200000|2021-04-27 21:50:00|17135|17111|17134.9|17110.9|17135|17111|17134.4|17110.4|0
1619560500000|2021-04-27 21:55:00|17134.3|17110.3|17135.2|17111.2|17135.8|17111.8|17134.1|17110.1|0
1619560800000|2021-04-27 22:00:00|17138.5|17114.5|17139.7|17115.7|17142.3|17118.3|17137.3|17113.3|0
1619561100000|2021-04-27 22:05:00|17140|17116|17139.7|17115.7|17141.2|17117.2|17138.9|17114.9|0
1619561400000|2021-04-27 22:10:00|17140|17116|17141.2|17117.2|17141.2|17117.2|17138.1|17114.1|0
1619561700000|2021-04-27 22:15:00|17142|17118|17136.3|17112.3|17144.3|17120.3|17134.7|17110.7|0
1619562000000|2021-04-27 22:20:00|17135.5|17111.5|17136.3|17112.3|17137.1|17113.1|17135.5|17111.5|0
1619562300000|2021-04-27 22:25:00|17137.1|17113.1|17135.5|17111.5|17137.1|17113.1|17135.5|17111.5|0
1619562600000|2021-04-27 22:30:00|17135.9|17111.9|17139.9|17115.9|17140.7|17116.7|17134|17110|0
1619562900000|2021-04-27 22:35:00|17139.1|17115.1|17139.9|17115.9|17140.7|17116.7|17139.1|17115.1|0
1619563200000|2021-04-27 22:40:00|17139.2|17115.2|17139.9|17115.9|17140.7|17116.7|17139.2|17115.2|0
1619563500000|2021-04-27 22:45:00|17140.7|17116.7|17140.7|17116.7|17141.5|17117.5|17139.9|17115.9|0
1619563800000|2021-04-27 22:50:00|17139.9|17115.9|17140.7|17116.7|17140.7|17116.7|17139.9|17115.9|0
1619564100000|2021-04-27 22:55:00|17139.9|17115.9|17140.7|17116.7|17140.7|17116.7|17139.9|17115.9|0
1619564400000|2021-04-27 23:00:00|17141.5|17117.5|17144.6|17120.6|17144.6|17120.6|17140.7|17116.7|0
1619564700000|2021-04-27 23:05:00|17145.3|17121.3|17146.6|17122.6|17147.4|17123.4|17145.3|17121.3|0
1619565000000|2021-04-27 23:10:00|17146.2|17122.2|17145|17121|17146.6|17122.6|17145|17121|0
1619565300000|2021-04-27 23:15:00|17145.8|17121.8|17145|17121|17145.8|17121.8|17144.3|17120.3|0
1619565600000|2021-04-27 23:20:00|17145.8|17121.8|17145|17121|17145.8|17121.8|17145|17121|0
1619565900000|2021-04-27 23:25:00|17144.6|17120.6|17149.6|17125.6|17149.6|17125.6|17144.3|17120.3|0
1619566200000|2021-04-27 23:30:00|17149.2|17125.2|17148.1|17124.1|17149.2|17125.2|17148.1|17124.1|0
1619566500000|2021-04-27 23:35:00|17148.9|17124.9|17148.9|17124.9|17149.6|17125.6|17148.9|17124.9|0
1619566800000|2021-04-27 23:40:00|17148.1|17124.1|17144.3|17120.3|17148.1|17124.1|17144.3|17120.3|0
1619567100000|2021-04-27 23:45:00|17143.5|17119.5|17142.6|17118.6|17145.8|17121.8|17136.7|17112.7|0
1619567400000|2021-04-27 23:50:00|17141.8|17117.8|17141.8|17117.8|17144.9|17120.9|17141.8|17117.8|0
1619567700000|2021-04-27 23:55:00|17142.6|17118.6|17141.8|17117.8|17143.4|17119.4|17141.8|17117.8|0
1619568000000|2021-04-28 00:00:00|17142.6|17118.6|17145.6|17121.6|17145.6|17121.6|17138.8|17114.8|0
1619568300000|2021-04-28 00:05:00|17145.2|17121.2|17146.9|17122.9|17147.6|17123.6|17144.8|17120.8|0
1619568600000|2021-04-28 00:10:00|17147.6|17123.6|17147|17123|17147.8|17123.8|17146.1|17122.1|0
1619568900000|2021-04-28 00:15:00|17147.8|17123.8|17146.2|17122.2|17147.8|17123.8|17142.9|17118.9|0
1619569200000|2021-04-28 00:20:00|17146.6|17122.6|17146.2|17122.2|17146.6|17122.6|17143.2|17119.2|0
1619569500000|2021-04-28 00:25:00|17145.8|17121.8|17142.1|17118.1|17145.8|17121.8|17139.5|17115.5|0
1619569800000|2021-04-28 00:30:00|17141|17117|17136.1|17112.1|17142.1|17118.1|17133.1|17109.1|0
1619570100000|2021-04-28 00:35:00|17135|17111|17141.6|17117.6|17142.3|17118.3|17135|17111|0
1619570400000|2021-04-28 00:40:00|17141.9|17117.9|17142.3|17118.3|17144.9|17120.9|17141.6|17117.6|0
1619570700000|2021-04-28 00:45:00|17141.9|17117.9|17140.2|17116.2|17142.3|17118.3|17136.5|17112.5|0
1619571000000|2021-04-28 00:50:00|17140|17116|17144.8|17120.8|17145.2|17121.2|17139.8|17115.8|0
1619571300000|2021-04-28 00:55:00|17145.2|17121.2|17144.8|17120.8|17145.2|17121.2|17139.4|17115.4|0
1619571600000|2021-04-28 01:00:00|17133.6|17123.6|17110.6|17100.6|17133.6|17123.6|17104.6|17094.6|1929
1619571900000|2021-04-28 01:05:00|17109.6|17099.6|17101.6|17091.6|17116.6|17106.6|17098.6|17088.6|1415
1619572200000|2021-04-28 01:10:00|17102.6|17092.6|17096.6|17086.6|17112.6|17102.6|17094.6|17084.6|1042
1619572500000|2021-04-28 01:15:00|17099.6|17089.6|17093.6|17083.6|17099.6|17089.6|17069.6|17059.6|3266
1619572800000|2021-04-28 01:20:00|17096.6|17086.6|17056.6|17046.6|17103.6|17093.6|17051.6|17041.6|2008
1619573100000|2021-04-28 01:25:00|17052.6|17042.6|17034.6|17024.6|17058.6|17048.6|17032.6|17022.6|4365
1619573400000|2021-04-28 01:30:00|17031.6|17021.6|17055.6|17045.6|17096.6|17086.6|16997.6|16987.6|12875
1619573700000|2021-04-28 01:35:00|17052.6|17042.6|17016.6|17006.6|17109.6|17099.6|17006.6|16996.6|5039
1619574000000|2021-04-28 01:40:00|17018.6|17008.6|17050.6|17040.6|17072.6|17062.6|17009.6|16999.6|4924
1619574300000|2021-04-28 01:45:00|17049.6|17039.6|17099.6|17089.6|17124.6|17114.6|17049.6|17039.6|5553
1619574600000|2021-04-28 01:50:00|17097.6|17087.6|17114.6|17104.6|17128.6|17118.6|17090.6|17080.6|3800
1619574900000|2021-04-28 01:55:00|17110.6|17100.6|17113.6|17103.6|17116.6|17106.6|17074.6|17064.6|3015
1619575200000|2021-04-28 02:00:00|17116.6|17106.6|17092.6|17082.6|17119.6|17109.6|17082.6|17072.6|4796
1619575500000|2021-04-28 02:05:00|17090.6|17080.6|17072.6|17062.6|17090.6|17080.6|17063.6|17053.6|2324
1619575800000|2021-04-28 02:10:00|17073.6|17063.6|17056.6|17046.6|17085.6|17075.6|17050.6|17040.6|3043
1619576100000|2021-04-28 02:15:00|17057.6|17047.6|17068.6|17058.6|17076.6|17066.6|17041.6|17031.6|3675
1619576400000|2021-04-28 02:20:00|17067.6|17057.6|17071.6|17061.6|17093.6|17083.6|17058.6|17048.6|3160
1619576700000|2021-04-28 02:25:00|17073.6|17063.6|17138.6|17128.6|17139.6|17129.6|17065.6|17055.6|3558
1619577000000|2021-04-28 02:30:00|17137.6|17127.6|17141.6|17131.6|17162.6|17152.6|17134.6|17124.6|6665
1619577300000|2021-04-28 02:35:00|17138.6|17128.6|17140.6|17130.6|17148.6|17138.6|17127.6|17117.6|2893
1619577600000|2021-04-28 02:40:00|17138.6|17128.6|17162.6|17152.6|17176.6|17166.6|17137.6|17127.6|4210
1619577900000|2021-04-28 02:45:00|17161.6|17151.6|17129.6|17119.6|17165.6|17155.6|17121.6|17111.6|2242
1619578200000|2021-04-28 02:50:00|17126.6|17116.6|17089.6|17079.6|17131.6|17121.6|17089.6|17079.6|2300
1619578500000|2021-04-28 02:55:00|17087.6|17077.6|17074.6|17064.6|17092.6|17082.6|17069.6|17059.6|2527
1619578800000|2021-04-28 03:00:00|17070.6|17060.6|17109.6|17099.6|17109.6|17099.6|17067.6|17057.6|2336
1619579100000|2021-04-28 03:05:00|17110.6|17100.6|17066.6|17056.6|17117.6|17107.6|17065.6|17055.6|2677
1619579400000|2021-04-28 03:10:00|17065.6|17055.6|17057.6|17047.6|17067.6|17057.6|17035.6|17025.6|4345
1619579700000|2021-04-28 03:15:00|17058.6|17048.6|17065.6|17055.6|17076.6|17066.6|17050.6|17040.6|3081
1619580000000|2021-04-28 03:20:00|17067.6|17057.6|17089.6|17079.6|17096.6|17086.6|17063.6|17053.6|1966
1619580300000|2021-04-28 03:25:00|17085.6|17075.6|17116.6|17106.6|17118.6|17108.6|17071.6|17061.6|4706
1619580600000|2021-04-28 03:30:00|17118.6|17108.6|17107.6|17097.6|17119.6|17109.6|17105.6|17095.6|1848
1619580900000|2021-04-28 03:35:00|17108.6|17098.6|17103.6|17093.6|17109.6|17099.6|17098.6|17088.6|1638
1619581200000|2021-04-28 03:40:00|17106.6|17096.6|17103.6|17093.6|17107.6|17097.6|17102.6|17092.6|1201
1619581500000|2021-04-28 03:45:00|17104.6|17094.6|17103.6|17093.6|17109.6|17099.6|17102.6|17092.6|1312
1619581800000|2021-04-28 03:50:00|17102.6|17092.6|17103.6|17093.6|17104.6|17094.6|17099.6|17089.6|1128
1619582100000|2021-04-28 03:55:00|17100.6|17090.6|17102.6|17092.6|17103.6|17093.6|17100.6|17090.6|1367
1619582400000|2021-04-28 04:00:00|17099.6|17089.6|17100.6|17090.6|17102.6|17092.6|17099.6|17089.6|1276
1619582700000|2021-04-28 04:05:00|17099.6|17089.6|17103.6|17093.6|17103.6|17093.6|17099.6|17089.6|930
1619583000000|2021-04-28 04:10:00|17104.6|17094.6|17108.6|17098.6|17110.6|17100.6|17103.6|17093.6|1113
1619583300000|2021-04-28 04:15:00|17107.6|17097.6|17106.6|17096.6|17108.6|17098.6|17104.6|17094.6|1036
1619583600000|2021-04-28 04:20:00|17105.6|17095.6|17110.6|17100.6|17110.6|17100.6|17105.6|17095.6|870
1619583900000|2021-04-28 04:25:00|17109.6|17099.6|17114.6|17104.6|17114.6|17104.6|17108.6|17098.6|968
1619584200000|2021-04-28 04:30:00|17112.6|17102.6|17113.6|17103.6|17115.6|17105.6|17110.6|17100.6|1116
1619584500000|2021-04-28 04:35:00|17116.6|17106.6|17114.6|17104.6|17116.6|17106.6|17113.6|17103.6|1255
1619584800000|2021-04-28 04:40:00|17113.6|17103.6|17111.6|17101.6|17114.6|17104.6|17110.6|17100.6|1162
1619585100000|2021-04-28 04:45:00|17110.6|17100.6|17113.6|17103.6|17115.6|17105.6|17110.6|17100.6|1210
1619585400000|2021-04-28 04:50:00|17111.6|17101.6|17108.6|17098.6|17112.6|17102.6|17108.6|17098.6|1002
1619585700000|2021-04-28 04:55:00|17110.6|17100.6|17108.6|17098.6|17110.6|17100.6|17107.6|17097.6|1174
1619586000000|2021-04-28 05:00:00|17106.6|17096.6|17135.6|17125.6|17142.6|17132.6|17098.6|17088.6|2558
1619586300000|2021-04-28 05:05:00|17134.6|17124.6|17126.6|17116.6|17138.6|17128.6|17107.6|17097.6|2853
1619586600000|2021-04-28 05:10:00|17130.6|17120.6|17111.6|17101.6|17131.6|17121.6|17102.6|17092.6|2531
1619586900000|2021-04-28 05:15:00|17108.6|17098.6|17108.6|17098.6|17133.6|17123.6|17104.6|17094.6|2412
1619587200000|2021-04-28 05:20:00|17113.6|17103.6|17092.6|17082.6|17120.6|17110.6|17087.6|17077.6|3346
1619587500000|2021-04-28 05:25:00|17094.6|17084.6|17088.6|17078.6|17094.6|17084.6|17075.6|17065.6|5879
1619587800000|2021-04-28 05:30:00|17093.6|17083.6|17088.6|17078.6|17107.6|17097.6|17075.6|17065.6|2782
1619588100000|2021-04-28 05:35:00|17087.6|17077.6|17076.6|17066.6|17091.6|17081.6|17052.6|17042.6|2737
1619588400000|2021-04-28 05:40:00|17077.6|17067.6|17073.6|17063.6|17081.6|17071.6|17056.6|17046.6|1874
1619588700000|2021-04-28 05:45:00|17072.6|17062.6|17088.6|17078.6|17095.6|17085.6|17065.6|17055.6|2154
1619589000000|2021-04-28 05:50:00|17085.6|17075.6|17093.6|17083.6|17095.6|17085.6|17070.6|17060.6|2350
1619589300000|2021-04-28 05:55:00|17094.6|17084.6|17094.6|17084.6|17098.6|17088.6|17079.6|17069.6|2370
1619589600000|2021-04-28 06:00:00|17095.6|17085.6|17097.6|17087.6|17111.6|17101.6|17085.6|17075.6|2050
1619589900000|2021-04-28 06:05:00|17095.6|17085.6|17106.6|17096.6|17110.6|17100.6|17087.6|17077.6|2439
1619590200000|2021-04-28 06:10:00|17104.6|17094.6|17108.6|17098.6|17114.6|17104.6|17099.6|17089.6|1922
1619590500000|2021-04-28 06:15:00|17107.6|17097.6|17109.6|17099.6|17120.6|17110.6|17103.6|17093.6|2862
1619590800000|2021-04-28 06:20:00|17108.6|17098.6|17114.6|17104.6|17118.6|17108.6|17100.6|17090.6|1845
1619591100000|2021-04-28 06:25:00|17116.6|17106.6|17130.6|17120.6|17131.6|17121.6|17112.6|17102.6|1567
1619591400000|2021-04-28 06:30:00|17129.6|17119.6|17117.6|17107.6|17132.6|17122.6|17105.6|17095.6|2014
1619591700000|2021-04-28 06:35:00|17116.6|17106.6|17130.6|17120.6|17142.6|17132.6|17116.6|17106.6|2317
1619592000000|2021-04-28 06:40:00|17134.6|17124.6|17149.6|17139.6|17149.6|17139.6|17129.6|17119.6|3426
1619592300000|2021-04-28 06:45:00|17151.6|17141.6|17205.6|17195.6|17205.6|17195.6|17151.6|17141.6|10248
1619592600000|2021-04-28 06:50:00|17203.6|17193.6|17205.6|17195.6|17207.6|17197.6|17188.6|17178.6|4950
1619592900000|2021-04-28 06:55:00|17206.6|17196.6|17227.6|17217.6|17231.6|17221.6|17200.6|17190.6|6284
1619593200000|2021-04-28 07:00:00|17229.6|17216.6|17246.6|17235.6|17253.6|17241.6|17221.6|17210.6|3892
1619593500000|2021-04-28 07:05:00|17247.6|17236.6|17238.6|17226.6|17247.6|17236.6|17230.6|17219.6|1207
1619593800000|2021-04-28 07:10:00|17237.6|17227.6|17230.6|17218.6|17240.6|17229.6|17229.6|17218.6|672
1619594100000|2021-04-28 07:15:00|17229.6|17217.6|17229.6|17217.6|17231.6|17220.6|17226.6|17215.6|369
1619594400000|2021-04-28 07:20:00|17227.6|17216.6|17228.6|17217.6|17230.6|17219.6|17218.6|17206.6|691
1619594700000|2021-04-28 07:25:00|17227.6|17215.6|17221.6|17210.6|17227.6|17215.6|17219.6|17208.6|365
1619595000000|2021-04-28 07:30:00|17220.6|17209.6|17222.6|17211.6|17224.6|17213.6|17218.6|17205.6|698
1619595300000|2021-04-28 07:35:00|17221.6|17210.6|17218.6|17207.6|17223.6|17212.6|17217.6|17205.6|538
1619595600000|2021-04-28 07:40:00|17219.6|17208.6|17215.6|17204.6|17220.6|17208.6|17212.6|17201.6|361
1619595900000|2021-04-28 07:45:00|17214.6|17203.6|17212.6|17201.6|17216.6|17204.6|17210.6|17197.6|1026
1619596200000|2021-04-28 07:50:00|17213.6|17202.6|17209.6|17197.6|17213.6|17202.6|17209.6|17197.6|157
1619596500000|2021-04-28 07:55:00|17208.6|17198.6|17211.6|17199.6|17214.6|17203.6|17208.6|17198.6|596
1619596800000|2021-04-28 08:00:00|17213.6|17200.6|17211.6|17200.6|17213.6|17201.6|17207.6|17196.6|354
1619597100000|2021-04-28 08:05:00|17212.6|17201.6|17218.6|17206.6|17222.6|17209.6|17210.6|17199.6|1072
1619597400000|2021-04-28 08:10:00|17217.6|17205.6|17204.6|17193.6|17217.6|17205.6|17201.6|17190.6|487
1619597700000|2021-04-28 08:15:00|17203.6|17191.6|17207.6|17195.6|17208.6|17196.6|17202.6|17191.6|417
1619598000000|2021-04-28 08:20:00|17208.6|17196.6|17197.6|17184.6|17208.6|17197.6|17195.6|17184.6|969
1619598300000|2021-04-28 08:25:00|17196.6|17183.6|17208.6|17195.6|17215.6|17202.6|17191.6|17180.6|1732
1619598600000|2021-04-28 08:30:00|17224.9|17200.9|17226.1|17202.1|17230.8|17206.8|17224.2|17200.2|0
1619598900000|2021-04-28 08:35:00|17226.5|17202.5|17231|17207|17233.8|17209.8|17225.7|17201.7|104
1619599200000|2021-04-28 08:40:00|17228.9|17204.9|17231.9|17207.9|17239.6|17215.6|17228.9|17204.9|0
1619599500000|2021-04-28 08:45:00|17232.3|17208.3|17234.5|17210.5|17237.4|17213.4|17231.9|17207.9|0
1619599800000|2021-04-28 08:50:00|17232.3|17208.3|17233.7|17209.7|17241|17217|17230.4|17206.4|0
1619600100000|2021-04-28 08:55:00|17235.8|17211.8|17231.5|17207.5|17237.6|17213.6|17229.3|17205.3|0
1619600400000|2021-04-28 09:00:00|17204.6|17192.6|17206.6|17194.6|17210.6|17198.6|17200.6|17188.6|342
1619600700000|2021-04-28 09:05:00|17207.6|17197.6|17213.6|17201.6|17215.6|17202.6|17205.6|17194.6|1297
1619601000000|2021-04-28 09:10:00|17214.6|17203.6|17224.6|17211.6|17227.6|17214.6|17213.6|17200.6|841
1619601300000|2021-04-28 09:15:00|17223.6|17212.6|17230.6|17218.6|17234.6|17221.6|17222.6|17210.6|282
1619601600000|2021-04-28 09:20:00|17231.6|17219.6|17234.6|17222.6|17236.6|17225.6|17229.6|17217.6|573
1619601900000|2021-04-28 09:25:00|17235.6|17221.6|17228.6|17216.6|17235.6|17222.6|17227.6|17216.6|164
1619602200000|2021-04-28 09:30:00|17227.6|17217.6|17230.6|17217.6|17231.6|17219.6|17227.6|17216.6|163
1619602500000|2021-04-28 09:35:00|17229.6|17218.6|17228.6|17217.6|17230.6|17218.6|17227.6|17216.6|115
1619602800000|2021-04-28 09:40:00|17227.6|17216.6|17232.6|17219.6|17232.6|17220.6|17227.6|17216.6|908
1619603100000|2021-04-28 09:45:00|17231.6|17221.6|17230.6|17217.6|17232.6|17221.6|17228.6|17216.6|112
1619603400000|2021-04-28 09:50:00|17229.6|17218.6|17231.6|17219.6|17232.6|17220.6|17229.6|17217.6|75
1619603700000|2021-04-28 09:55:00|17232.6|17220.6|17230.6|17218.6|17236.6|17224.6|17229.6|17218.6|240
1619604000000|2021-04-28 10:00:00|17229.6|17217.6|17229.6|17217.6|17230.6|17217.6|17226.6|17214.6|113
1619604300000|2021-04-28 10:05:00|17228.6|17216.6|17228.6|17216.6|17232.6|17219.6|17226.6|17214.6|260
1619604600000|2021-04-28 10:10:00|17226.6|17215.6|17229.6|17216.6|17229.6|17218.6|17226.6|17215.6|17
1619604900000|2021-04-28 10:15:00|17228.6|17217.6|17227.6|17215.6|17229.6|17217.6|17226.6|17215.6|13
1619605200000|2021-04-28 10:20:00|17228.6|17216.6|17231.6|17218.6|17231.6|17220.6|17228.6|17216.6|21
1619605500000|2021-04-28 10:25:00|17232.6|17219.6|17232.6|17220.6|17232.6|17220.6|17230.6|17218.6|3
1619605800000|2021-04-28 10:30:00|17231.6|17219.6|17229.6|17217.6|17232.6|17219.6|17228.6|17216.6|34
1619606100000|2021-04-28 10:35:00|17230.6|17216.6|17232.6|17220.6|17232.6|17221.6|17229.6|17216.6|6
1619606400000|2021-04-28 10:40:00|17233.6|17221.6|17235.6|17222.6|17236.6|17225.6|17233.6|17221.6|149
1619606700000|2021-04-28 10:45:00|17234.6|17221.6|17232.6|17220.6|17235.6|17223.6|17232.6|17220.6|13
1619607000000|2021-04-28 10:50:00|17233.6|17221.6|17235.6|17222.6|17236.6|17223.6|17232.6|17221.6|70
1619607300000|2021-04-28 10:55:00|17236.6|17223.6|17237.6|17225.6|17237.6|17226.6|17233.6|17222.6|19
1619607600000|2021-04-28 11:00:00|17236.6|17226.6|17238.6|17226.6|17239.6|17228.6|17236.6|17225.6|82
1619607900000|2021-04-28 11:05:00|17237.6|17227.6|17237.6|17226.6|17238.6|17227.6|17236.6|17225.6|33
1619608200000|2021-04-28 11:10:00|17236.6|17225.6|17231.6|17219.6|17237.6|17226.6|17230.6|17219.6|183
1619608500000|2021-04-28 11:15:00|17232.6|17218.6|17234.6|17223.6|17234.6|17223.6|17230.6|17218.6|39
1619608800000|2021-04-28 11:20:00|17233.6|17221.6|17235.6|17223.6|17235.6|17223.6|17233.6|17221.6|21
1619609100000|2021-04-28 11:25:00|17234.6|17224.6|17231.6|17220.6|17235.6|17224.6|17231.6|17220.6|19
1619609400000|2021-04-28 11:30:00|17230.6|17219.6|17228.6|17215.6|17231.6|17219.6|17226.6|17214.6|55
1619609700000|2021-04-28 11:35:00|17229.6|17216.6|17225.6|17214.6|17229.6|17218.6|17225.6|17213.6|34
1619610000000|2021-04-28 11:40:00|17226.6|17215.6|17222.6|17210.6|17226.6|17215.6|17221.6|17210.6|342
1619610300000|2021-04-28 11:45:00|17221.6|17209.6|17226.6|17214.6|17227.6|17215.6|17220.6|17208.6|203
1619610600000|2021-04-28 11:50:00|17227.6|17215.6|17224.6|17212.6|17227.6|17215.6|17224.6|17212.6|36
1619610900000|2021-04-28 11:55:00|17225.6|17213.6|17224.6|17212.6|17225.6|17213.6|17223.6|17212.6|7
1619611200000|2021-04-28 12:00:00|17223.6|17211.6|17224.6|17212.6|17224.6|17212.6|17221.6|17210.6|29
1619611500000|2021-04-28 12:05:00|17225.6|17213.6|17227.6|17214.6|17227.6|17215.6|17225.6|17212.6|28
1619611800000|2021-04-28 12:10:00|17226.6|17213.6|17225.6|17213.6|17227.6|17216.6|17224.6|17213.6|19
1619612100000|2021-04-28 12:15:00|17224.6|17214.6|17223.6|17211.6|17225.6|17214.6|17222.6|17211.6|58
1619612400000|2021-04-28 12:20:00|17224.6|17212.6|17223.6|17210.6|17224.6|17212.6|17222.6|17210.6|24
1619612700000|2021-04-28 12:25:00|17225.6|17211.6|17222.6|17210.6|17225.6|17213.6|17221.6|17210.6|150
1619613000000|2021-04-28 12:30:00|17221.6|17209.6|17225.6|17214.6|17225.6|17214.6|17220.6|17209.6|313
1619613300000|2021-04-28 12:35:00|17226.6|17215.6|17226.6|17214.6|17226.6|17215.6|17224.6|17212.6|231
1619613600000|2021-04-28 12:40:00|17227.6|17215.6|17228.6|17216.6|17230.6|17218.6|17227.6|17215.6|344
1619613900000|2021-04-28 12:45:00|17227.6|17215.6|17227.6|17214.6|17228.6|17216.6|17225.6|17213.6|121
1619614200000|2021-04-28 12:50:00|17226.6|17213.6|17228.6|17215.6|17228.6|17217.6|17226.6|17213.6|180
1619614500000|2021-04-28 12:55:00|17227.6|17214.6|17232.6|17219.6|17232.6|17221.6|17227.6|17214.6|12
1619614800000|2021-04-28 13:00:00|17233.6|17220.6|17237.6|17225.6|17238.6|17226.6|17233.6|17220.6|52
1619615100000|2021-04-28 13:05:00|17238.6|17226.6|17232.6|17220.6|17238.6|17226.6|17231.6|17220.6|48
1619615400000|2021-04-28 13:10:00|17231.6|17221.6|17233.6|17220.6|17234.6|17222.6|17231.6|17220.6|2
1619615700000|2021-04-28 13:15:00|17232.6|17221.6|17232.6|17219.6|17233.6|17221.6|17230.6|17219.6|15
1619616000000|2021-04-28 13:20:00|17231.6|17218.6|17228.6|17216.6|17231.6|17218.6|17227.6|17216.6|7
1619616300000|2021-04-28 13:25:00|17227.6|17217.6|17232.6|17219.6|17232.6|17220.6|17227.6|17217.6|9
1619616600000|2021-04-28 13:30:00|17231.6|17220.6|17232.6|17219.6|17233.6|17222.6|17228.6|17216.6|113
1619616900000|2021-04-28 13:35:00|17231.6|17218.6|17229.6|17216.6|17233.6|17222.6|17228.6|17215.6|61
1619617200000|2021-04-28 13:40:00|17228.6|17215.6|17236.6|17224.6|17238.6|17225.6|17226.6|17215.6|186
1619617500000|2021-04-28 13:45:00|17237.6|17225.6|17248.6|17235.6|17248.6|17235.6|17237.6|17225.6|78
1619617800000|2021-04-28 13:50:00|17249.6|17236.6|17243.6|17231.6|17249.6|17236.6|17240.6|17229.6|150
1619618100000|2021-04-28 13:55:00|17244.6|17232.6|17251.6|17240.6|17251.6|17240.6|17244.6|17232.6|164
1619618400000|2021-04-28 14:00:00|17250.6|17239.6|17251.6|17240.6|17251.6|17240.6|17245.6|17234.6|91
1619618700000|2021-04-28 14:05:00|17249.6|17238.6|17256.6|17243.6|17260.6|17248.6|17249.6|17236.6|269
1619619000000|2021-04-28 14:10:00|17255.6|17244.6|17250.6|17238.6|17255.6|17244.6|17246.6|17235.6|39
1619619300000|2021-04-28 14:15:00|17249.6|17239.6|17252.6|17240.6|17255.6|17242.6|17248.6|17236.6|202
1619619600000|2021-04-28 14:20:00|17253.6|17241.6|17254.6|17242.6|17262.6|17251.6|17253.6|17241.6|214
1619619900000|2021-04-28 14:25:00|17255.6|17243.6|17247.6|17235.6|17256.6|17243.6|17247.6|17235.6|54
1619620200000|2021-04-28 14:30:00|17248.6|17234.6|17241.6|17230.6|17248.6|17234.6|17240.6|17227.6|314
1619620500000|2021-04-28 14:35:00|17240.6|17229.6|17243.6|17230.6|17246.6|17235.6|17240.6|17228.6|314
1619620800000|2021-04-28 14:40:00|17242.6|17231.6|17243.6|17232.6|17244.6|17232.6|17241.6|17229.6|79
1619621100000|2021-04-28 14:45:00|17244.6|17233.6|17244.6|17231.6|17246.6|17235.6|17241.6|17230.6|99
1619621400000|2021-04-28 14:50:00|17243.6|17230.6|17241.6|17230.6|17245.6|17234.6|17240.6|17229.6|215
1619621700000|2021-04-28 14:55:00|17242.6|17229.6|17243.6|17230.6|17243.6|17231.6|17240.6|17229.6|219
1619622000000|2021-04-28 15:00:00|17242.6|17231.6|17241.6|17230.6|17245.6|17234.6|17241.6|17229.6|89
1619622300000|2021-04-28 15:05:00|17242.6|17229.6|17242.6|17230.6|17244.6|17233.6|17240.6|17229.6|330
1619622600000|2021-04-28 15:10:00|17241.6|17229.6|17243.6|17231.6|17244.6|17232.6|17241.6|17229.6|136
1619622900000|2021-04-28 15:15:00|17242.6|17230.6|17243.6|17231.6|17244.6|17232.6|17240.6|17229.6|120
1619623200000|2021-04-28 15:20:00|17244.6|17232.6|17242.6|17229.6|17244.6|17232.6|17240.6|17228.6|39
1619623500000|2021-04-28 15:25:00|17241.6|17230.6|17241.6|17229.6|17243.6|17231.6|17239.6|17228.6|17
1619623800000|2021-04-28 15:30:00|17240.6|17228.6|17239.6|17227.6|17240.6|17228.6|17237.6|17226.6|70
1619624100000|2021-04-28 15:35:00|17238.6|17228.6|17243.6|17232.6|17246.6|17234.6|17238.6|17228.6|129
1619624400000|2021-04-28 15:40:00|17242.6|17231.6|17238.6|17226.6|17244.6|17231.6|17238.6|17226.6|167
1619624700000|2021-04-28 15:45:00|17237.6|17227.6|17236.6|17224.6|17241.6|17228.6|17234.6|17223.6|42
1619625000000|2021-04-28 15:50:00|17235.6|17223.6|17232.6|17221.6|17236.6|17224.6|17232.6|17221.6|56
1619625300000|2021-04-28 15:55:00|17233.6|17222.6|17233.6|17222.6|17237.6|17226.6|17232.6|17220.6|527
1619625600000|2021-04-28 16:00:00|17232.6|17221.6|17235.6|17223.6|17235.6|17224.6|17229.6|17218.6|52
1619625900000|2021-04-28 16:05:00|17236.6|17224.6|17237.6|17225.6|17237.6|17225.6|17235.6|17222.6|28
1619626200000|2021-04-28 16:10:00|17236.6|17226.6|17240.6|17228.6|17243.6|17231.6|17236.6|17226.6|44
1619626500000|2021-04-28 16:15:00|17241.6|17229.6|17241.6|17229.6|17241.6|17229.6|17239.6|17228.6|3
1619626800000|2021-04-28 16:20:00|17240.6|17228.6|17239.6|17227.6|17241.6|17229.6|17238.6|17226.6|21
1619627100000|2021-04-28 16:25:00|17238.6|17226.6|17240.6|17228.6|17240.6|17228.6|17236.6|17225.6|11
1619627400000|2021-04-28 16:30:00|17241.6|17227.6|17239.6|17226.6|17242.6|17230.6|17239.6|17226.6|10
1619627700000|2021-04-28 16:35:00|17238.6|17227.6|17240.6|17227.6|17241.6|17229.6|17237.6|17225.6|19
1619628000000|2021-04-28 16:40:00|17241.6|17228.6|17240.6|17228.6|17242.6|17230.6|17240.6|17228.6|12
1619628300000|2021-04-28 16:45:00|17241.6|17229.6|17241.6|17229.6|17242.6|17229.6|17240.6|17228.6|3
1619628600000|2021-04-28 16:50:00|17240.6|17230.6|17234.6|17222.6|17242.6|17230.6|17234.6|17222.6|64
1619628900000|2021-04-28 16:55:00|17235.6|17223.6|17233.6|17221.6|17236.6|17223.6|17231.6|17220.6|824
1619629200000|2021-04-28 17:00:00|17234.6|17222.6|17235.6|17224.6|17239.6|17227.6|17234.6|17221.6|298
1619629500000|2021-04-28 17:05:00|17236.6|17225.6|17237.6|17226.6|17237.6|17226.6|17232.6|17220.6|220
1619629800000|2021-04-28 17:10:00|17238.6|17225.6|17236.6|17224.6|17239.6|17226.6|17234.6|17223.6|41
1619630100000|2021-04-28 17:15:00|17237.6|17225.6|17238.6|17226.6|17238.6|17226.6|17235.6|17223.6|9
1619630400000|2021-04-28 17:20:00|17237.6|17224.6|17234.6|17223.6|17238.6|17224.6|17233.6|17222.6|29
1619630700000|2021-04-28 17:25:00|17235.6|17222.6|17236.6|17225.6|17236.6|17225.6|17235.6|17222.6|12
1619631000000|2021-04-28 17:30:00|17237.6|17224.6|17237.6|17224.6|17237.6|17225.6|17235.6|17223.6|13
1619631300000|2021-04-28 17:35:00|17236.6|17223.6|17233.6|17221.6|17236.6|17224.6|17233.6|17220.6|16
1619631600000|2021-04-28 17:40:00|17231.6|17220.6|17229.6|17216.6|17234.6|17222.6|17228.6|17216.6|59
1619631900000|2021-04-28 17:45:00|17228.6|17215.6|17228.6|17216.6|17228.6|17216.6|17225.6|17214.6|74
1619632200000|2021-04-28 17:50:00|17227.6|17214.6|17225.6|17212.6|17227.6|17214.6|17223.6|17211.6|78
1619632500000|2021-04-28 17:55:00|17226.6|17213.6|17231.6|17218.6|17237.6|17225.6|17226.6|17213.6|126
1619632800000|2021-04-28 18:00:00|17232.6|17217.6|17235.6|17221.6|17245.6|17232.6|17220.6|17208.6|194
1619633100000|2021-04-28 18:05:00|17237.6|17222.6|17234.6|17222.6|17239.6|17226.6|17231.6|17219.6|28
1619633400000|2021-04-28 18:10:00|17233.6|17220.6|17235.6|17222.6|17236.6|17222.6|17226.6|17214.6|57
1619633700000|2021-04-28 18:15:00|17234.6|17223.6|17240.6|17228.6|17240.6|17228.6|17233.6|17222.6|19
1619634000000|2021-04-28 18:20:00|17241.6|17227.6|17242.6|17230.6|17245.6|17232.6|17238.6|17226.6|21
1619634300000|2021-04-28 18:25:00|17243.6|17231.6|17250.6|17236.6|17250.6|17236.6|17242.6|17231.6|66
1619634600000|2021-04-28 18:30:00|17249.6|17237.6|17246.6|17233.6|17250.6|17237.6|17242.6|17229.6|40
1619634900000|2021-04-28 18:35:00|17247.6|17234.6|17264.6|17252.6|17266.6|17255.6|17247.6|17233.6|208
1619635200000|2021-04-28 18:40:00|17265.6|17253.6|17270.6|17260.6|17274.6|17263.6|17264.6|17253.6|166
1619635500000|2021-04-28 18:45:00|17272.1|17262.1|17272.6|17262.6|17275.1|17265.1|17268.1|17258.1|119
1619635800000|2021-04-28 18:50:00|17272.1|17262.1|17279.6|17269.6|17279.6|17269.6|17271.1|17261.1|153
1619636100000|2021-04-28 18:55:00|17279.1|17269.1|17280.1|17270.1|17280.1|17270.1|17273.1|17263.1|134
1619636400000|2021-04-28 19:00:00|17278.6|17268.6|17277.1|17267.1|17280.1|17270.1|17273.1|17263.1|282
1619636700000|2021-04-28 19:05:00|17276.6|17266.6|17269.6|17259.6|17276.6|17266.6|17262.1|17252.1|126
1619637000000|2021-04-28 19:10:00|17269.1|17259.1|17256.1|17246.1|17269.6|17259.6|17241.1|17231.1|286
1619637300000|2021-04-28 19:15:00|17255.6|17245.6|17248.1|17238.1|17257.1|17247.1|17247.6|17237.6|62
1619637600000|2021-04-28 19:20:00|17247.6|17237.6|17243.6|17233.6|17249.6|17239.6|17243.1|17233.1|83
1619637900000|2021-04-28 19:25:00|17244.1|17234.1|17249.1|17239.1|17252.1|17242.1|17244.1|17234.1|161
1619638200000|2021-04-28 19:30:00|17248.1|17238.1|17246.1|17236.1|17248.6|17238.6|17244.1|17234.1|96
1619638500000|2021-04-28 19:35:00|17245.6|17235.6|17254.6|17244.6|17256.6|17246.6|17245.1|17235.1|193
1619638800000|2021-04-28 19:40:00|17255.1|17245.1|17253.6|17243.6|17256.1|17246.1|17252.1|17242.1|71
1619639100000|2021-04-28 19:45:00|17254.1|17244.1|17243.1|17233.1|17254.1|17244.1|17242.1|17232.1|170
1619639400000|2021-04-28 19:50:00|17243.6|17233.6|17239.6|17229.6|17245.6|17235.6|17233.6|17223.6|592
1619639700000|2021-04-28 19:55:00|17240.1|17230.1|17250.6|17240.6|17250.6|17240.6|17238.1|17228.1|478
1619640000000|2021-04-28 20:00:00|17251.1|17241.1|17251.6|17241.6|17252.6|17242.6|17246.6|17236.6|83
1619640300000|2021-04-28 20:05:00|17252.1|17242.1|17252.1|17242.1|17254.1|17244.1|17251.1|17241.1|59
1619640600000|2021-04-28 20:10:00|17252.6|17242.6|17252.6|17242.6|17253.6|17243.6|17251.1|17241.1|35
1619640900000|2021-04-28 20:15:00|17252.1|17242.1|17250.6|17240.6|17253.1|17243.1|17249.1|17239.1|70
1619641200000|2021-04-28 20:20:00|17250.1|17240.1|17250.1|17240.1|17251.6|17241.6|17249.1|17239.1|225
1619641500000|2021-04-28 20:25:00|17249.1|17239.1|17249.1|17239.1|17249.6|17239.6|17247.1|17237.1|387
1619641800000|2021-04-28 20:30:00|17248.1|17238.1|17254.6|17244.6|17255.1|17245.1|17248.1|17238.1|67
1619642100000|2021-04-28 20:35:00|17255.1|17245.1|17259.6|17249.6|17260.1|17250.1|17255.1|17245.1|52
1619642400000|2021-04-28 20:40:00|17258.1|17248.1|17259.6|17249.6|17260.1|17250.1|17258.1|17248.1|23
1619642700000|2021-04-28 20:45:00|17260.1|17250.1|17262.1|17252.1|17262.1|17252.1|17260.1|17250.1|26
1619643000000|2021-04-28 20:50:00|17261.6|17251.6|17262.6|17252.6|17263.1|17253.1|17261.6|17251.6|8
1619643300000|2021-04-28 20:55:00|17262.1|17252.1|17259.6|17249.6|17262.6|17252.6|17259.1|17249.1|18
1619643600000|2021-04-28 21:00:00|17260.1|17250.1|17256.1|17246.1|17261.1|17251.1|17253.6|17243.6|10
1619643900000|2021-04-28 21:05:00|17254.6|17244.6|17254.6|17244.6|17255.1|17245.1|17253.6|17243.6|9
1619644200000|2021-04-28 21:10:00|17256.6|17246.6|17255.1|17245.1|17256.6|17246.6|17255.1|17245.1|11
1619644500000|2021-04-28 21:15:00|17264.2|17240.2|17261.3|17237.3|17264.3|17240.3|17260.1|17236.1|1
1619644800000|2021-04-28 21:20:00|17261.1|17237.1|17263.7|17239.7|17264.4|17240.4|17260.8|17236.8|0
1619645100000|2021-04-28 21:25:00|17263.8|17239.8|17261.9|17237.9|17264.7|17240.7|17261.1|17237.1|0
1619645400000|2021-04-28 21:30:00|17262.1|17238.1|17261.8|17237.8|17263.6|17239.6|17261.5|17237.5|0
1619645700000|2021-04-28 21:35:00|17262.6|17238.6|17261.5|17237.5|17263|17239|17261.3|17237.3|0
1619646000000|2021-04-28 21:40:00|17261.8|17237.8|17262.8|17238.8|17263.2|17239.2|17261|17237|0
1619646300000|2021-04-28 21:45:00|17262.5|17238.5|17264|17240|17264|17240|17262.5|17238.5|0
1619646600000|2021-04-28 21:50:00|17263.8|17239.8|17264.5|17240.5|17266.3|17242.3|17263.8|17239.8|0
1619646900000|2021-04-28 21:55:00|17264.9|17240.9|17266.5|17242.5|17266.5|17242.5|17264.9|17240.9|0
1619647200000|2021-04-28 22:00:00|17268.7|17244.7|17268.1|17244.1|17269.4|17245.4|17264.4|17240.4|0
1619647500000|2021-04-28 22:05:00|17268.9|17244.9|17267.3|17243.3|17268.9|17244.9|17266.6|17242.6|0
1619647800000|2021-04-28 22:10:00|17268.9|17244.9|17272.8|17248.8|17272.8|17248.8|17268.9|17244.9|0
1619648100000|2021-04-28 22:15:00|17273.5|17249.5|17274.3|17250.3|17275.1|17251.1|17272.8|17248.8|0
1619648400000|2021-04-28 22:20:00|17275.1|17251.1|17272.8|17248.8|17275.1|17251.1|17272.8|17248.8|0
1619648700000|2021-04-28 22:25:00|17273.5|17249.5|17273.2|17249.2|17273.5|17249.5|17272.4|17248.4|0
1619649000000|2021-04-28 22:30:00|17274|17250|17272.4|17248.4|17274|17250|17272.4|17248.4|0
1619649300000|2021-04-28 22:35:00|17271.7|17247.7|17271.7|17247.7|17272.4|17248.4|17271.7|17247.7|0
1619649600000|2021-04-28 22:40:00|17271.3|17247.3|17270.9|17246.9|17271.7|17247.7|17268.6|17244.6|0
1619649900000|2021-04-28 22:45:00|17270.1|17246.1|17270.4|17246.4|17271.7|17247.7|17270.1|17246.1|0
1619650200000|2021-04-28 22:50:00|17271.2|17247.2|17271.9|17247.9|17271.9|17247.9|17271.2|17247.2|0
1619650500000|2021-04-28 22:55:00|17272.4|17248.4|17274.7|17250.7|17274.7|17250.7|17272.4|17248.4|0
1619650800000|2021-04-28 23:00:00|17274.3|17250.3|17274.7|17250.7|17277.1|17253.1|17274.3|17250.3|0
1619651100000|2021-04-28 23:05:00|17274|17250|17273.2|17249.2|17274|17250|17273.2|17249.2|0
1619651400000|2021-04-28 23:10:00|17272.4|17248.4|17272.4|17248.4|17273.2|17249.2|17271.6|17247.6|0
1619651700000|2021-04-28 23:15:00|17272.8|17248.8|17272.4|17248.4|17273.2|17249.2|17272.4|17248.4|0
1619652300000|2021-04-28 23:25:00|17273.2|17249.2|17273.2|17249.2|17273.2|17249.2|17272.4|17248.4|0
1619652600000|2021-04-28 23:30:00|17274|17250|17274.4|17250.4|17274.4|17250.4|17272.8|17248.8|0
1619652900000|2021-04-28 23:35:00|17275.1|17251.1|17275.9|17251.9|17275.9|17251.9|17275.1|17251.1|0
1619653200000|2021-04-28 23:40:00|17275.5|17251.5|17276.7|17252.7|17276.7|17252.7|17275.1|17251.1|0
1619653500000|2021-04-28 23:45:00|17275.9|17251.9|17275.9|17251.9|17277.5|17253.5|17275.9|17251.9|0
1619653800000|2021-04-28 23:50:00|17276.3|17252.3|17279|17255|17279|17255|17276.3|17252.3|0
1619654100000|2021-04-28 23:55:00|17279.8|17255.8|17281.3|17257.3|17282.9|17258.9|17279.8|17255.8|0
1619654400000|2021-04-29 00:00:00|17280.6|17256.6|17282.1|17258.1|17282.1|17258.1|17279|17255|0
1619654700000|2021-04-29 00:05:00|17282.9|17258.9|17285.9|17261.9|17287.5|17263.5|17282|17258|0
1619655000000|2021-04-29 00:10:00|17286.3|17262.3|17286.7|17262.7|17290.8|17266.8|17285.9|17261.9|0
1619655300000|2021-04-29 00:15:00|17287.5|17263.5|17286.5|17262.5|17288|17264|17282.9|17258.9|0
1619655600000|2021-04-29 00:20:00|17286.7|17262.7|17290.8|17266.8|17290.8|17266.8|17286.5|17262.5|0
1619655900000|2021-04-29 00:25:00|17290.4|17266.4|17288.7|17264.7|17290.4|17266.4|17287.2|17263.2|0
1619656200000|2021-04-29 00:30:00|17289.8|17265.8|17290|17266|17291.7|17267.7|17289.1|17265.1|0
1619656500000|2021-04-29 00:35:00|17290.3|17266.3|17290.7|17266.7|17290.7|17266.7|17290|17266|0
1619656800000|2021-04-29 00:40:00|17290.3|17266.3|17287.4|17263.4|17290.3|17266.3|17287|17263|0
1619657100000|2021-04-29 00:45:00|17287.8|17263.8|17288.2|17264.2|17288.2|17264.2|17287.4|17263.4|0
1619657400000|2021-04-29 00:50:00|17288.6|17264.6|17293.8|17269.8|17296.4|17272.4|17288.6|17264.6|0
1619657700000|2021-04-29 00:55:00|17294|17270|17293.8|17269.8|17297.9|17273.9|17293.1|17269.1|0
1619658000000|2021-04-29 01:00:00|17250.6|17240.6|17265.6|17255.6|17294.6|17284.6|17248.6|17238.6|3117
1619658300000|2021-04-29 01:05:00|17264.6|17254.6|17289.6|17279.6|17292.6|17282.6|17262.6|17252.6|1669
1619658600000|2021-04-29 01:10:00|17288.6|17278.6|17295.6|17285.6|17300.6|17290.6|17288.6|17278.6|1332
1619658900000|2021-04-29 01:15:00|17296.6|17286.6|17295.6|17285.6|17312.6|17302.6|17287.6|17277.6|1973
1619659200000|2021-04-29 01:20:00|17297.6|17287.6|17289.6|17279.6|17309.6|17299.6|17280.6|17270.6|2928
1619659500000|2021-04-29 01:25:00|17287.6|17277.6|17307.6|17297.6|17309.6|17299.6|17286.6|17276.6|2020
1619659800000|2021-04-29 01:30:00|17306.6|17296.6|17252.6|17242.6|17306.6|17296.6|17218.6|17208.6|15111
1619660100000|2021-04-29 01:35:00|17256.6|17246.6|17282.6|17272.6|17289.6|17279.6|17230.6|17220.6|7989
1619660400000|2021-04-29 01:40:00|17283.6|17273.6|17409.6|17399.6|17409.6|17399.6|17278.6|17268.6|10582
1619660700000|2021-04-29 01:45:00|17410.6|17400.6|17397.6|17387.6|17415.6|17405.6|17370.6|17360.6|8315
1619661000000|2021-04-29 01:50:00|17396.6|17386.6|17398.6|17388.6|17448.6|17438.6|17387.6|17377.6|8371
1619661300000|2021-04-29 01:55:00|17399.6|17389.6|17374.6|17364.6|17423.6|17413.6|17373.6|17363.6|9823
1619661600000|2021-04-29 02:00:00|17371.6|17361.6|17375.6|17365.6|17408.6|17398.6|17343.6|17333.6|8638
1619661900000|2021-04-29 02:05:00|17376.6|17366.6|17426.6|17416.6|17432.6|17422.6|17361.6|17351.6|7637
1619662200000|2021-04-29 02:10:00|17425.6|17415.6|17402.6|17392.6|17448.6|17438.6|17396.6|17386.6|6578
1619662500000|2021-04-29 02:15:00|17406.6|17396.6|17399.6|17389.6|17434.6|17424.6|17395.6|17385.6|4461
1619662800000|2021-04-29 02:20:00|17400.6|17390.6|17375.6|17365.6|17422.6|17412.6|17355.6|17345.6|4480
1619663100000|2021-04-29 02:25:00|17374.6|17364.6|17334.6|17324.6|17377.6|17367.6|17327.6|17317.6|6772
1619663400000|2021-04-29 02:30:00|17335.6|17325.6|17310.6|17300.6|17360.6|17350.6|17304.6|17294.6|5699
1619663700000|2021-04-29 02:35:00|17311.6|17301.6|17329.6|17319.6|17337.6|17327.6|17298.6|17288.6|4124
1619664000000|2021-04-29 02:40:00|17330.6|17320.6|17349.6|17339.6|17349.6|17339.6|17306.6|17296.6|4309
1619664300000|2021-04-29 02:45:00|17348.6|17338.6|17352.6|17342.6|17356.6|17346.6|17321.6|17311.6|2724
1619664600000|2021-04-29 02:50:00|17350.6|17340.6|17302.6|17292.6|17358.6|17348.6|17301.6|17291.6|2542
1619664900000|2021-04-29 02:55:00|17303.6|17293.6|17284.6|17274.6|17306.6|17296.6|17279.6|17269.6|3332
1619665200000|2021-04-29 03:00:00|17282.6|17272.6|17305.6|17295.6|17309.6|17299.6|17258.6|17248.6|4627
1619665500000|2021-04-29 03:05:00|17303.6|17293.6|17302.6|17292.6|17318.6|17308.6|17288.6|17278.6|2589
1619665800000|2021-04-29 03:10:00|17303.6|17293.6|17283.6|17273.6|17304.6|17294.6|17262.6|17252.6|2878
1619666100000|2021-04-29 03:15:00|17285.6|17275.6|17296.6|17286.6|17306.6|17296.6|17274.6|17264.6|2087
1619666400000|2021-04-29 03:20:00|17297.6|17287.6|17305.6|17295.6|17306.6|17296.6|17283.6|17273.6|1898
1619666700000|2021-04-29 03:25:00|17304.6|17294.6|17302.3|17292.3|17311.3|17301.3|17294.3|17284.3|1086
1619667000000|2021-04-29 03:30:00|17303.3|17293.3|17301.3|17291.3|17303.3|17293.3|17297.3|17287.3|410
1619667300000|2021-04-29 03:35:00|17302.3|17292.3|17308.3|17298.3|17308.3|17298.3|17301.3|17291.3|278
1619667600000|2021-04-29 03:40:00|17309.3|17299.3|17311.3|17301.3|17311.3|17301.3|17304.3|17294.3|333
1619667900000|2021-04-29 03:45:00|17309.3|17299.3|17314.3|17304.3|17315.3|17305.3|17309.3|17299.3|275
1619668200000|2021-04-29 03:50:00|17315.3|17305.3|17311.3|17301.3|17316.3|17306.3|17304.3|17294.3|422
1619668500000|2021-04-29 03:55:00|17307.3|17297.3|17306.3|17296.3|17312.3|17302.3|17304.3|17294.3|402
1619668800000|2021-04-29 04:00:00|17308.3|17298.3|17303.3|17293.3|17309.3|17299.3|17303.3|17293.3|352
1619669100000|2021-04-29 04:05:00|17302.3|17292.3|17303.3|17293.3|17303.3|17293.3|17302.3|17292.3|96
1619669400000|2021-04-29 04:10:00|17302.3|17292.3|17305.3|17295.3|17306.3|17296.3|17302.3|17292.3|136
1619669700000|2021-04-29 04:15:00|17307.3|17297.3|17308.3|17298.3|17310.3|17300.3|17306.3|17296.3|59
1619670000000|2021-04-29 04:20:00|17307.3|17297.3|17305.3|17295.3|17309.3|17299.3|17305.3|17295.3|106
1619670300000|2021-04-29 04:25:00|17306.3|17296.3|17305.3|17295.3|17307.3|17297.3|17303.3|17293.3|98
1619670600000|2021-04-29 04:30:00|17304.3|17294.3|17307.3|17297.3|17308.3|17298.3|17304.3|17294.3|165
1619670900000|2021-04-29 04:35:00|17306.3|17296.3|17303.3|17293.3|17308.3|17298.3|17303.3|17293.3|115
1619671200000|2021-04-29 04:40:00|17305.3|17295.3|17306.3|17296.3|17307.3|17297.3|17303.3|17293.3|154
1619671500000|2021-04-29 04:45:00|17304.3|17294.3|17304.3|17294.3|17307.3|17297.3|17304.3|17294.3|86
1619671800000|2021-04-29 04:50:00|17306.3|17296.3|17307.3|17297.3|17307.3|17297.3|17305.3|17295.3|100
1619672100000|2021-04-29 04:55:00|17308.3|17298.3|17305.3|17295.3|17308.3|17298.3|17305.3|17295.3|235
1619672400000|2021-04-29 05:00:00|17306.3|17296.3|17325.3|17315.3|17325.3|17315.3|17288.3|17278.3|2351
1619672700000|2021-04-29 05:05:00|17324.3|17314.3|17330.3|17320.3|17337.3|17327.3|17312.3|17302.3|2037
1619673000000|2021-04-29 05:10:00|17331.3|17321.3|17321.3|17311.3|17337.3|17327.3|17318.3|17308.3|1776
1619673300000|2021-04-29 05:15:00|17322.3|17312.3|17334.3|17324.3|17340.3|17330.3|17317.3|17307.3|2236
1619673600000|2021-04-29 05:20:00|17335.3|17325.3|17351.3|17341.3|17351.3|17341.3|17325.3|17315.3|1686
1619673900000|2021-04-29 05:25:00|17350.3|17340.3|17342.3|17332.3|17353.3|17343.3|17330.3|17320.3|2243
1619674200000|2021-04-29 05:30:00|17344.3|17334.3|17365.3|17355.3|17380.3|17370.3|17344.3|17334.3|2506
1619674500000|2021-04-29 05:35:00|17367.3|17357.3|17356.3|17346.3|17383.3|17373.3|17353.3|17343.3|1973
1619674800000|2021-04-29 05:40:00|17358.3|17348.3|17339.3|17329.3|17365.3|17355.3|17327.3|17317.3|2126
1619675100000|2021-04-29 05:45:00|17341.3|17331.3|17387.3|17377.3|17392.3|17382.3|17340.3|17330.3|2785
1619675400000|2021-04-29 05:50:00|17385.3|17375.3|17374.3|17364.3|17388.3|17378.3|17367.3|17357.3|1240
1619675700000|2021-04-29 05:55:00|17375.3|17365.3|17381.3|17371.3|17382.3|17372.3|17359.3|17349.3|2087
1619676000000|2021-04-29 06:00:00|17380.3|17370.3|17369.3|17359.3|17387.3|17377.3|17359.3|17349.3|1998
1619676300000|2021-04-29 06:05:00|17371.3|17361.3|17359.3|17349.3|17389.3|17379.3|17359.3|17349.3|1440
1619676600000|2021-04-29 06:10:00|17358.3|17348.3|17371.3|17361.3|17374.3|17364.3|17340.3|17330.3|1974
1619676900000|2021-04-29 06:15:00|17370.3|17360.3|17388.3|17378.3|17388.3|17378.3|17364.3|17354.3|1463
1619677200000|2021-04-29 06:20:00|17389.3|17379.3|17382.3|17372.3|17400.3|17390.3|17371.3|17361.3|1705
1619677500000|2021-04-29 06:25:00|17383.3|17373.3|17397.3|17387.3|17407.3|17397.3|17383.3|17373.3|1243
1619677800000|2021-04-29 06:30:00|17398.3|17388.3|17440.3|17430.3|17445.3|17435.3|17395.3|17385.3|2831
1619678100000|2021-04-29 06:35:00|17441.3|17431.3|17468.3|17458.3|17468.3|17458.3|17429.3|17419.3|4024
1619678400000|2021-04-29 06:40:00|17467.3|17457.3|17471.3|17461.3|17478.3|17468.3|17455.3|17445.3|4836
1619678700000|2021-04-29 06:45:00|17473.3|17463.3|17444.3|17434.3|17476.3|17466.3|17444.3|17434.3|3676
1619679000000|2021-04-29 06:50:00|17443.3|17433.3|17442.3|17432.3|17458.3|17448.3|17438.3|17428.3|3059
1619679300000|2021-04-29 06:55:00|17443.3|17433.3|17456.3|17446.3|17459.3|17449.3|17442.3|17432.3|4469
1619679600000|2021-04-29 07:00:00|17459.3|17447.3|17451.3|17439.3|17459.3|17447.3|17445.3|17434.3|2377
1619679900000|2021-04-29 07:05:00|17452.3|17440.3|17447.3|17435.3|17456.3|17445.3|17446.3|17435.3|1251
1619680200000|2021-04-29 07:10:00|17448.3|17436.3|17438.3|17427.3|17449.3|17437.3|17438.3|17426.3|1094
1619680500000|2021-04-29 07:15:00|17439.3|17428.3|17438.3|17427.3|17443.3|17432.3|17438.3|17427.3|443
1619680800000|2021-04-29 07:20:00|17439.3|17426.3|17441.3|17429.3|17444.3|17433.3|17436.3|17424.3|525
1619681100000|2021-04-29 07:25:00|17442.3|17430.3|17438.3|17427.3|17442.3|17430.3|17437.3|17426.3|336
1619681400000|2021-04-29 07:30:00|17439.3|17428.3|17444.3|17433.3|17445.3|17433.3|17438.3|17427.3|566
1619681700000|2021-04-29 07:35:00|17445.3|17434.3|17447.3|17436.3|17451.3|17440.3|17443.3|17432.3|451
1619682000000|2021-04-29 07:40:00|17446.3|17434.3|17442.3|17430.3|17447.3|17436.3|17441.3|17430.3|745
1619682300000|2021-04-29 07:45:00|17443.3|17431.3|17441.3|17430.3|17447.3|17435.3|17440.3|17428.3|546
1619682600000|2021-04-29 07:50:00|17442.3|17431.3|17454.3|17443.3|17457.3|17446.3|17439.3|17427.3|936
1619682900000|2021-04-29 07:55:00|17456.3|17444.3|17455.3|17443.3|17460.3|17449.3|17450.3|17438.3|883
1619683200000|2021-04-29 08:00:00|17454.3|17442.3|17460.3|17449.3|17462.3|17451.3|17453.3|17442.3|1050
1619683500000|2021-04-29 08:05:00|17462.3|17450.3|17460.3|17449.3|17467.3|17456.3|17459.3|17448.3|719
1619683800000|2021-04-29 08:10:00|17461.3|17450.3|17463.3|17451.3|17464.3|17453.3|17461.3|17450.3|372
1619684100000|2021-04-29 08:15:00|17462.3|17452.3|17452.3|17441.3|17464.3|17453.3|17443.3|17432.3|954
1619684400000|2021-04-29 08:20:00|17453.3|17442.3|17450.3|17439.3|17453.3|17442.3|17449.3|17437.3|198
1619684700000|2021-04-29 08:25:00|17449.3|17438.3|17448.3|17436.3|17455.3|17444.3|17445.3|17434.3|934
1619685000000|2021-04-29 08:30:00|17455.7|17431.7|17457.9|17433.9|17458.7|17434.7|17453.1|17429.1|4
1619685300000|2021-04-29 08:35:00|17457.5|17433.5|17456.5|17432.5|17459.3|17435.3|17453.1|17429.1|414
1619685600000|2021-04-29 08:40:00|17456.9|17432.9|17459.3|17435.3|17462.7|17438.7|17454.3|17430.3|0
1619685900000|2021-04-29 08:45:00|17459.7|17435.7|17459.7|17435.7|17465.3|17441.3|17459.3|17435.3|0
1619686200000|2021-04-29 08:50:00|17460.1|17436.1|17460.5|17436.5|17460.5|17436.5|17454.9|17430.9|0
1619686500000|2021-04-29 08:55:00|17462.7|17438.7|17462.3|17438.3|17463.1|17439.1|17457.9|17433.9|0
1619686800000|2021-04-29 09:00:00|17462.7|17438.7|17447.3|17435.3|17462.7|17440.3|17444.3|17431.3|247
1619687100000|2021-04-29 09:05:00|17446.3|17433.3|17452.3|17441.3|17452.3|17441.3|17446.3|17433.3|18
1619687400000|2021-04-29 09:10:00|17453.3|17442.3|17443.3|17431.3|17453.3|17442.3|17442.3|17431.3|103
1619687700000|2021-04-29 09:15:00|17444.3|17432.3|17445.3|17433.3|17447.3|17435.3|17442.3|17431.3|210
1619688000000|2021-04-29 09:20:00|17443.3|17432.3|17442.3|17430.3|17443.3|17432.3|17440.3|17429.3|193
1619688300000|2021-04-29 09:25:00|17441.3|17429.3|17442.3|17430.3|17442.3|17431.3|17440.3|17428.3|44
1619688600000|2021-04-29 09:30:00|17441.3|17429.3|17442.3|17430.3|17442.3|17431.3|17441.3|17428.3|28
1619688900000|2021-04-29 09:35:00|17441.3|17429.3|17442.3|17430.3|17442.3|17430.3|17440.3|17429.3|30
1619689200000|2021-04-29 09:40:00|17443.3|17431.3|17440.3|17429.3|17443.3|17431.3|17439.3|17427.3|120
1619689500000|2021-04-29 09:45:00|17441.3|17428.3|17442.3|17430.3|17442.3|17430.3|17438.3|17427.3|68
1619689800000|2021-04-29 09:50:00|17443.3|17431.3|17442.3|17431.3|17443.3|17432.3|17441.3|17429.3|58
1619690100000|2021-04-29 09:55:00|17443.3|17430.3|17441.3|17430.3|17444.3|17432.3|17441.3|17430.3|25
1619690400000|2021-04-29 10:00:00|17440.3|17429.3|17441.3|17429.3|17442.3|17431.3|17439.3|17428.3|75
1619690700000|2021-04-29 10:05:00|17440.3|17430.3|17442.3|17431.3|17444.3|17432.3|17440.3|17429.3|47
1619691000000|2021-04-29 10:10:00|17443.3|17432.3|17444.3|17433.3|17444.3|17433.3|17442.3|17430.3|80
1619691300000|2021-04-29 10:15:00|17443.3|17432.3|17446.3|17434.3|17447.3|17436.3|17443.3|17431.3|54
1619691600000|2021-04-29 10:20:00|17445.3|17433.3|17445.3|17433.3|17445.3|17434.3|17442.3|17431.3|58
1619691900000|2021-04-29 10:25:00|17444.3|17434.3|17447.3|17435.3|17447.3|17436.3|17444.3|17432.3|18
1619692200000|2021-04-29 10:30:00|17446.3|17436.3|17448.3|17437.3|17453.3|17442.3|17446.3|17435.3|106
1619692500000|2021-04-29 10:35:00|17449.3|17438.3|17449.3|17438.3|17450.3|17439.3|17447.3|17436.3|55
1619692800000|2021-04-29 10:40:00|17450.3|17439.3|17450.3|17438.3|17450.3|17439.3|17448.3|17437.3|25
1619693100000|2021-04-29 10:45:00|17449.3|17439.3|17451.3|17440.3|17452.3|17441.3|17448.3|17437.3|46
1619693400000|2021-04-29 10:50:00|17450.3|17439.3|17447.3|17436.3|17453.3|17441.3|17447.3|17436.3|114
1619693700000|2021-04-29 10:55:00|17448.3|17435.3|17445.3|17434.3|17448.3|17437.3|17445.3|17434.3|71
1619694000000|2021-04-29 11:00:00|17446.3|17435.3|17450.3|17439.3|17450.3|17439.3|17445.3|17434.3|110
1619694300000|2021-04-29 11:05:00|17451.3|17438.3|17448.3|17437.3|17451.3|17439.3|17448.3|17436.3|65
1619694600000|2021-04-29 11:10:00|17449.3|17436.3|17448.3|17436.3|17449.3|17438.3|17448.3|17436.3|25
1619694900000|2021-04-29 11:15:00|17447.3|17435.3|17446.3|17435.3|17448.3|17437.3|17444.3|17432.3|59
1619695200000|2021-04-29 11:20:00|17445.3|17434.3|17447.3|17435.3|17448.3|17437.3|17444.3|17433.3|144
1619695500000|2021-04-29 11:25:00|17446.3|17436.3|17446.3|17435.3|17447.3|17436.3|17445.3|17433.3|16
1619695800000|2021-04-29 11:30:00|17447.3|17434.3|17445.3|17433.3|17447.3|17436.3|17443.3|17432.3|45
1619696100000|2021-04-29 11:35:00|17444.3|17434.3|17445.3|17434.3|17446.3|17435.3|17444.3|17433.3|25
1619696400000|2021-04-29 11:40:00|17446.3|17433.3|17444.3|17433.3|17446.3|17434.3|17444.3|17433.3|7
1619696700000|2021-04-29 11:45:00|17445.3|17432.3|17448.3|17436.3|17448.3|17436.3|17443.3|17432.3|33
1619697000000|2021-04-29 11:50:00|17447.3|17437.3|17446.3|17434.3|17448.3|17437.3|17445.3|17434.3|37
1619697300000|2021-04-29 11:55:00|17445.3|17433.3|17442.3|17431.3|17446.3|17433.3|17441.3|17430.3|28
1619697600000|2021-04-29 12:00:00|17441.3|17430.3|17446.3|17434.3|17446.3|17434.3|17441.3|17430.3|144
1619697900000|2021-04-29 12:05:00|17447.3|17435.3|17447.3|17436.3|17447.3|17436.3|17446.3|17434.3|11
1619698200000|2021-04-29 12:10:00|17448.3|17437.3|17445.3|17434.3|17450.3|17438.3|17445.3|17434.3|25
1619698500000|2021-04-29 12:15:00|17446.3|17435.3|17446.3|17434.3|17448.3|17437.3|17445.3|17434.3|157
1619698800000|2021-04-29 12:20:00|17447.3|17435.3|17442.3|17430.3|17447.3|17436.3|17440.3|17429.3|193
1619699100000|2021-04-29 12:25:00|17443.3|17431.3|17445.3|17433.3|17445.3|17434.3|17442.3|17431.3|91
1619699400000|2021-04-29 12:30:00|17444.3|17434.3|17449.3|17438.3|17452.3|17441.3|17444.3|17434.3|174
1619699700000|2021-04-29 12:35:00|17450.3|17439.3|17450.3|17439.3|17451.3|17440.3|17447.3|17435.3|66
1619700000000|2021-04-29 12:40:00|17451.3|17440.3|17453.3|17441.3|17453.3|17442.3|17449.3|17438.3|86
1619700300000|2021-04-29 12:45:00|17452.3|17440.3|17454.3|17442.3|17455.3|17444.3|17451.3|17440.3|94
1619700600000|2021-04-29 12:50:00|17453.3|17443.3|17456.3|17445.3|17458.3|17446.3|17452.3|17441.3|72
1619700900000|2021-04-29 12:55:00|17457.3|17446.3|17458.3|17447.3|17459.3|17448.3|17456.3|17445.3|104
1619701200000|2021-04-29 13:00:00|17459.3|17448.3|17458.3|17447.3|17460.3|17449.3|17456.3|17445.3|147
1619701500000|2021-04-29 13:05:00|17459.3|17446.3|17453.3|17442.3|17459.3|17447.3|17451.3|17440.3|243
1619701800000|2021-04-29 13:10:00|17454.3|17443.3|17457.3|17445.3|17457.3|17446.3|17451.3|17440.3|270
1619702100000|2021-04-29 13:15:00|17456.3|17446.3|17457.3|17446.3|17459.3|17448.3|17456.3|17445.3|143
1619702400000|2021-04-29 13:20:00|17456.3|17445.3|17460.3|17449.3|17460.3|17449.3|17456.3|17445.3|147
1619702700000|2021-04-29 13:25:00|17461.3|17450.3|17462.3|17451.3|17464.3|17453.3|17458.3|17447.3|223
1619703000000|2021-04-29 13:30:00|17463.3|17452.3|17441.3|17429.3|17464.3|17453.3|17440.3|17429.3|1308
1619703300000|2021-04-29 13:35:00|17440.3|17430.3|17441.3|17429.3|17443.3|17432.3|17439.3|17428.3|378
1619703600000|2021-04-29 13:40:00|17440.3|17428.3|17440.3|17429.3|17443.3|17431.3|17437.3|17426.3|284
1619703900000|2021-04-29 13:45:00|17441.3|17428.3|17443.3|17431.3|17446.3|17435.3|17433.3|17422.3|256
1619704200000|2021-04-29 13:50:00|17442.3|17432.3|17409.3|17397.3|17443.3|17432.3|17404.3|17393.3|956
1619704500000|2021-04-29 13:55:00|17408.3|17398.3|17407.3|17395.3|17417.3|17406.3|17399.3|17388.3|648
1619704800000|2021-04-29 14:00:00|17406.3|17394.3|17396.3|17384.3|17406.3|17394.3|17392.3|17380.3|629
1619705100000|2021-04-29 14:05:00|17395.3|17383.3|17400.3|17388.3|17403.3|17392.3|17389.3|17377.3|778
1619705400000|2021-04-29 14:10:00|17399.3|17387.3|17397.3|17385.3|17408.3|17397.3|17393.3|17382.3|397
1619705700000|2021-04-29 14:15:00|17396.3|17386.3|17392.3|17380.3|17401.3|17390.3|17383.3|17371.3|631
1619706000000|2021-04-29 14:20:00|17391.3|17379.3|17379.3|17367.3|17391.3|17380.3|17371.3|17360.3|1499
1619706300000|2021-04-29 14:25:00|17380.3|17368.3|17372.3|17361.3|17387.3|17375.3|17368.3|17356.3|536
1619706600000|2021-04-29 14:30:00|17373.3|17362.3|17358.3|17347.3|17373.3|17362.3|17355.3|17343.3|1401
1619706900000|2021-04-29 14:35:00|17357.3|17346.3|17342.3|17331.3|17358.3|17346.3|17340.3|17329.3|921
1619707200000|2021-04-29 14:40:00|17341.3|17330.3|17347.3|17336.3|17347.3|17336.3|17337.3|17325.3|577
1619707500000|2021-04-29 14:45:00|17346.3|17335.3|17347.3|17336.3|17351.3|17340.3|17344.3|17332.3|518
1619707800000|2021-04-29 14:50:00|17346.3|17335.3|17364.3|17353.3|17371.3|17360.3|17346.3|17335.3|639
1619708100000|2021-04-29 14:55:00|17363.3|17352.3|17381.3|17370.3|17382.3|17371.3|17358.3|17347.3|542
1619708400000|2021-04-29 15:00:00|17380.3|17369.3|17385.3|17373.3|17385.3|17374.3|17375.3|17364.3|323
1619708700000|2021-04-29 15:05:00|17384.3|17374.3|17388.3|17377.3|17388.3|17377.3|17384.3|17373.3|151
1619709000000|2021-04-29 15:10:00|17389.3|17378.3|17388.3|17377.3|17390.3|17379.3|17385.3|17374.3|238
1619709300000|2021-04-29 15:15:00|17387.3|17376.3|17383.3|17372.3|17387.3|17376.3|17381.3|17369.3|234
1619709600000|2021-04-29 15:20:00|17384.3|17373.3|17383.3|17372.3|17386.3|17375.3|17379.3|17368.3|271
1619709900000|2021-04-29 15:25:00|17382.3|17371.3|17382.3|17371.3|17384.3|17373.3|17380.3|17369.3|175
1619710200000|2021-04-29 15:30:00|17383.3|17372.3|17385.3|17373.3|17386.3|17375.3|17379.3|17368.3|615
1619710500000|2021-04-29 15:35:00|17384.3|17374.3|17384.3|17373.3|17388.3|17376.3|17375.3|17364.3|534
1619710800000|2021-04-29 15:40:00|17383.3|17372.3|17383.3|17372.3|17388.3|17377.3|17382.3|17370.3|228
1619711100000|2021-04-29 15:45:00|17382.3|17371.3|17376.3|17365.3|17386.3|17375.3|17376.3|17365.3|332
1619711400000|2021-04-29 15:50:00|17375.3|17364.3|17376.3|17364.3|17380.3|17368.3|17370.3|17359.3|105
1619711700000|2021-04-29 15:55:00|17375.3|17363.3|17363.3|17352.3|17378.3|17366.3|17362.3|17351.3|284
1619712000000|2021-04-29 16:00:00|17364.3|17351.3|17358.3|17346.3|17365.3|17353.3|17355.3|17343.3|219
1619712300000|2021-04-29 16:05:00|17357.3|17347.3|17345.3|17333.3|17357.3|17347.3|17340.3|17329.3|512
1619712600000|2021-04-29 16:10:00|17346.3|17334.3|17346.3|17335.3|17349.3|17338.3|17343.3|17332.3|354
1619712900000|2021-04-29 16:15:00|17345.3|17334.3|17349.3|17338.3|17350.3|17339.3|17341.3|17330.3|299
1619713200000|2021-04-29 16:20:00|17350.3|17337.3|17348.3|17337.3|17353.3|17341.3|17347.3|17336.3|87
1619713500000|2021-04-29 16:25:00|17349.3|17338.3|17350.3|17338.3|17352.3|17340.3|17340.3|17329.3|213
1619713800000|2021-04-29 16:30:00|17349.3|17337.3|17358.3|17347.3|17360.3|17349.3|17346.3|17335.3|97
1619714100000|2021-04-29 16:35:00|17359.3|17348.3|17363.3|17351.3|17363.3|17352.3|17359.3|17347.3|71
1619714400000|2021-04-29 16:40:00|17362.3|17350.3|17366.3|17355.3|17366.3|17355.3|17362.3|17350.3|59
1619714700000|2021-04-29 16:45:00|17367.3|17354.3|17374.3|17362.3|17375.3|17363.3|17365.3|17354.3|233
1619715000000|2021-04-29 16:50:00|17375.3|17363.3|17377.3|17365.3|17378.3|17367.3|17373.3|17362.3|170
1619715300000|2021-04-29 16:55:00|17376.3|17366.3|17374.3|17362.3|17376.3|17366.3|17368.3|17357.3|134
1619715600000|2021-04-29 17:00:00|17373.3|17363.3|17361.3|17350.3|17374.3|17363.3|17361.3|17350.3|116
1619715900000|2021-04-29 17:05:00|17362.3|17352.3|17368.3|17356.3|17371.3|17360.3|17361.3|17350.3|84
1619716200000|2021-04-29 17:10:00|17369.3|17357.3|17377.3|17366.3|17378.3|17366.3|17368.3|17356.3|113
1619716500000|2021-04-29 17:15:00|17376.3|17365.3|17380.3|17369.3|17382.3|17371.3|17375.3|17364.3|77
1619716800000|2021-04-29 17:20:00|17381.3|17368.3|17374.3|17362.3|17381.3|17369.3|17373.3|17361.3|110
1619717100000|2021-04-29 17:25:00|17373.3|17361.3|17375.3|17363.3|17376.3|17365.3|17370.3|17359.3|101
1619717400000|2021-04-29 17:30:00|17374.3|17364.3|17372.3|17360.3|17376.3|17365.3|17370.3|17359.3|30
1619717700000|2021-04-29 17:35:00|17373.3|17361.3|17369.3|17357.3|17375.3|17363.3|17368.3|17357.3|49
1619718000000|2021-04-29 17:40:00|17368.3|17356.3|17376.3|17365.3|17378.3|17367.3|17367.3|17356.3|60
1619718300000|2021-04-29 17:45:00|17377.3|17364.3|17374.3|17363.3|17379.3|17368.3|17374.3|17363.3|39
1619718600000|2021-04-29 17:50:00|17375.3|17364.3|17374.3|17362.3|17376.3|17365.3|17372.3|17361.3|26
1619718900000|2021-04-29 17:55:00|17375.3|17363.3|17375.3|17363.3|17378.3|17367.3|17374.3|17362.3|48
1619719200000|2021-04-29 18:00:00|17376.3|17364.3|17375.3|17363.3|17378.3|17367.3|17374.3|17363.3|36
1619719500000|2021-04-29 18:05:00|17376.3|17364.3|17381.3|17369.3|17382.3|17371.3|17375.3|17364.3|25
1619719800000|2021-04-29 18:10:00|17380.3|17368.3|17382.3|17370.3|17383.3|17372.3|17379.3|17368.3|33
1619720100000|2021-04-29 18:15:00|17383.3|17371.3|17389.3|17377.3|17389.3|17378.3|17381.3|17370.3|79
1619720400000|2021-04-29 18:20:00|17390.3|17378.3|17390.3|17378.3|17392.3|17381.3|17389.3|17377.3|40
1619720700000|2021-04-29 18:25:00|17391.3|17379.3|17391.3|17380.3|17391.3|17380.3|17388.3|17377.3|40
1619721000000|2021-04-29 18:30:00|17392.3|17381.3|17400.3|17388.3|17400.3|17389.3|17392.3|17381.3|142
1619721300000|2021-04-29 18:35:00|17401.3|17389.3|17403.3|17391.3|17403.3|17392.3|17398.3|17387.3|83
1619721600000|2021-04-29 18:40:00|17404.3|17392.3|17408.8|17398.8|17410.3|17399.3|17401.3|17389.3|127
1619721900000|2021-04-29 18:45:00|17407.8|17397.8|17409.3|17399.3|17413.8|17403.8|17406.8|17396.8|149
1619722200000|2021-04-29 18:50:00|17409.8|17399.8|17409.3|17399.3|17410.3|17400.3|17405.3|17395.3|118
1619722500000|2021-04-29 18:55:00|17409.8|17399.8|17419.3|17409.3|17419.8|17409.8|17409.8|17399.8|400
1619722800000|2021-04-29 19:00:00|17419.8|17409.8|17416.8|17406.8|17420.8|17410.8|17416.8|17406.8|150
1619723100000|2021-04-29 19:05:00|17417.3|17407.3|17416.3|17406.3|17417.3|17407.3|17414.3|17404.3|57
1619723400000|2021-04-29 19:10:00|17416.8|17406.8|17415.3|17405.3|17417.8|17407.8|17413.8|17403.8|46
1619723700000|2021-04-29 19:15:00|17415.8|17405.8|17411.8|17401.8|17416.3|17406.3|17409.8|17399.8|77
1619724000000|2021-04-29 19:20:00|17412.3|17402.3|17404.8|17394.8|17414.8|17404.8|17402.3|17392.3|185
1619724300000|2021-04-29 19:25:00|17405.3|17395.3|17405.3|17395.3|17408.8|17398.8|17404.8|17394.8|61
1619724600000|2021-04-29 19:30:00|17405.8|17395.8|17412.8|17402.8|17415.3|17405.3|17403.3|17393.3|147
1619724900000|2021-04-29 19:35:00|17413.3|17403.3|17413.3|17403.3|17414.3|17404.3|17411.3|17401.3|96
1619725200000|2021-04-29 19:40:00|17412.8|17402.8|17422.8|17412.8|17422.8|17412.8|17412.3|17402.3|272
1619725500000|2021-04-29 19:45:00|17421.8|17411.8|17422.8|17412.8|17422.8|17412.8|17419.3|17409.3|143
1619725800000|2021-04-29 19:50:00|17421.8|17411.8|17421.3|17411.3|17424.3|17414.3|17420.8|17410.8|129
1619726100000|2021-04-29 19:55:00|17421.8|17411.8|17421.3|17411.3|17422.8|17412.8|17416.8|17406.8|197
1619726400000|2021-04-29 20:00:00|17422.3|17412.3|17418.3|17408.3|17422.3|17412.3|17418.3|17408.3|41
1619726700000|2021-04-29 20:05:00|17417.8|17407.8|17417.3|17407.3|17418.3|17408.3|17416.8|17406.8|12
1619727000000|2021-04-29 20:10:00|17416.3|17406.3|17413.3|17403.3|17416.8|17406.8|17412.3|17402.3|76
1619727300000|2021-04-29 20:15:00|17413.8|17403.8|17413.3|17403.3|17414.8|17404.8|17413.3|17403.3|14
1619727600000|2021-04-29 20:20:00|17412.8|17402.8|17412.8|17402.8|17413.3|17403.3|17412.3|17402.3|12
1619727900000|2021-04-29 20:25:00|17413.3|17403.3|17412.3|17402.3|17413.3|17403.3|17412.3|17402.3|3
1619728200000|2021-04-29 20:30:00|17412.8|17402.8|17412.8|17402.8|17413.3|17403.3|17412.3|17402.3|15
1619728500000|2021-04-29 20:35:00|17413.3|17403.3|17412.8|17402.8|17413.3|17403.3|17412.8|17402.8|0
1619728800000|2021-04-29 20:40:00|17412.3|17402.3|17411.3|17401.3|17412.3|17402.3|17411.3|17401.3|12
1619729100000|2021-04-29 20:45:00|17412.3|17402.3|17409.3|17399.3|17414.3|17404.3|17407.3|17397.3|68
1619729400000|2021-04-29 20:50:00|17409.8|17399.8|17409.8|17399.8|17410.3|17400.3|17409.8|17399.8|3
1619729700000|2021-04-29 20:55:00|17410.3|17400.3|17409.8|17399.8|17410.8|17400.8|17409.3|17399.3|10
1619730000000|2021-04-29 21:00:00|17412.8|17402.8|17415.3|17405.3|17415.3|17405.3|17412.3|17402.3|13
1619730300000|2021-04-29 21:05:00|17415.8|17405.8|17421.3|17411.3|17421.8|17411.8|17415.3|17405.3|10
1619730600000|2021-04-29 21:10:00|17421.8|17411.8|17422.3|17412.3|17422.8|17412.8|17417.3|17407.3|19
1619730900000|2021-04-29 21:15:00|17420.3|17396.3|17421.2|17397.2|17421.6|17397.6|17420|17396|0
1619731200000|2021-04-29 21:20:00|17420.3|17396.3|17421.7|17397.7|17422|17398|17420.3|17396.3|0
1619731500000|2021-04-29 21:25:00|17421.4|17397.4|17422.4|17398.4|17422.4|17398.4|17421.2|17397.2|0
1619731800000|2021-04-29 21:30:00|17422.8|17398.8|17424.7|17400.7|17424.7|17400.7|17422.4|17398.4|0
1619732100000|2021-04-29 21:35:00|17425|17401|17423.8|17399.8|17425|17401|17423.8|17399.8|0
1619732400000|2021-04-29 21:40:00|17423.7|17399.7|17423.8|17399.8|17423.8|17399.8|17423.7|17399.7|0
1619732700000|2021-04-29 21:45:00|17423.7|17399.7|17423.3|17399.3|17423.8|17399.8|17423.3|17399.3|0
1619733000000|2021-04-29 21:50:00|17423.1|17399.1|17423.3|17399.3|17423.5|17399.5|17422.9|17398.9|0
1619733300000|2021-04-29 21:55:00|17423.7|17399.7|17423.6|17399.6|17423.8|17399.8|17422.7|17398.7|0
1619733600000|2021-04-29 22:00:00|17425.3|17401.3|17425.7|17401.7|17426.9|17402.9|17422.6|17398.6|0
1619733900000|2021-04-29 22:05:00|17426.5|17402.5|17417.9|17393.9|17426.5|17402.5|17417.1|17393.1|0
1619734200000|2021-04-29 22:10:00|17418.7|17394.7|17416.4|17392.4|17421|17397|17415.6|17391.6|0
1619734500000|2021-04-29 22:15:00|17417.1|17393.1|17418.2|17394.2|17419.5|17395.5|17416.7|17392.7|0
1619734800000|2021-04-29 22:20:00|17419|17395|17420.6|17396.6|17422.1|17398.1|17418.2|17394.2|0
1619735100000|2021-04-29 22:25:00|17421.3|17397.3|17420.7|17396.7|17422.1|17398.1|17420.6|17396.6|0
1619735700000|2021-04-29 22:35:00|17419.1|17395.1|17416.8|17392.8|17419.1|17395.1|17416.8|17392.8|0
1619736000000|2021-04-29 22:40:00|17417.5|17393.5|17417.5|17393.5|17418.3|17394.3|17416|17392|0
1619736300000|2021-04-29 22:45:00|17416.8|17392.8|17415.2|17391.2|17416.8|17392.8|17415.2|17391.2|0
1619736600000|2021-04-29 22:50:00|17416|17392|17419.1|17395.1|17419.1|17395.1|17415.2|17391.2|0
1619736900000|2021-04-29 22:55:00|17418.3|17394.3|17419.1|17395.1|17419.9|17395.9|17418.3|17394.3|0
1619737200000|2021-04-29 23:00:00|17419.9|17395.9|17418.3|17394.3|17419.9|17395.9|17418.3|17394.3|0
1619737500000|2021-04-29 23:05:00|17417.9|17393.9|17417.5|17393.5|17418.3|17394.3|17417.1|17393.1|0
1619737800000|2021-04-29 23:10:00|17417.9|17393.9|17418.3|17394.3|17419.1|17395.1|17416.8|17392.8|0
1619738100000|2021-04-29 23:15:00|17419.1|17395.1|17418.3|17394.3|17419.1|17395.1|17417.5|17393.5|0
1619738400000|2021-04-29 23:20:00|17419.1|17395.1|17416.1|17392.1|17419.9|17395.9|17416.1|17392.1|0
1619738700000|2021-04-29 23:25:00|17416.9|17392.9|17416.9|17392.9|17420|17396|17416.5|17392.5|0
1619739000000|2021-04-29 23:30:00|17417.3|17393.3|17413.8|17389.8|17417.7|17393.7|17413|17389|0
1619739300000|2021-04-29 23:35:00|17413|17389|17404.6|17380.6|17413|17389|17403.6|17379.6|0
1619739600000|2021-04-29 23:40:00|17403.8|17379.8|17399.9|17375.9|17403.8|17379.8|17398.3|17374.3|0
1619739900000|2021-04-29 23:45:00|17399.1|17375.1|17406.9|17382.9|17409.2|17385.2|17399.1|17375.1|0
1619740200000|2021-04-29 23:50:00|17406.1|17382.1|17404.5|17380.5|17406.9|17382.9|17402.2|17378.2|0
1619740500000|2021-04-29 23:55:00|17405.3|17381.3|17406.9|17382.9|17408.4|17384.4|17405.3|17381.3|0
1619740800000|2021-04-30 00:00:00|17407.7|17383.7|17405.7|17381.7|17412.3|17388.3|17405.3|17381.3|0
1619741100000|2021-04-30 00:05:00|17405.3|17381.3|17403|17379|17406.1|17382.1|17399.9|17375.9|0
1619741400000|2021-04-30 00:10:00|17403.8|17379.8|17402.6|17378.6|17403.8|17379.8|17397.5|17373.5|0
1619741700000|2021-04-30 00:15:00|17401.8|17377.8|17405.2|17381.2|17405.2|17381.2|17398.9|17374.9|0
1619742000000|2021-04-30 00:20:00|17404.8|17380.8|17408.2|17384.2|17408.2|17384.2|17401.8|17377.8|0
1619742300000|2021-04-30 00:25:00|17406|17382|17404.8|17380.8|17406|17382|17394.7|17370.7|0
1619742600000|2021-04-30 00:30:00|17404.4|17380.4|17402.2|17378.2|17404.8|17380.8|17399.7|17375.7|0
1619742900000|2021-04-30 00:35:00|17401.9|17377.9|17402.7|17378.7|17403.9|17379.9|17397.5|17373.5|0
1619743200000|2021-04-30 00:40:00|17400.5|17376.5|17404|17380|17406.1|17382.1|17400.1|17376.1|0
1619743500000|2021-04-30 00:45:00|17403.8|17379.8|17405|17381|17406.2|17382.2|17402.4|17378.4|0
1619743800000|2021-04-30 00:50:00|17405.4|17381.4|17407|17383|17407.8|17383.8|17402.4|17378.4|0
1619744100000|2021-04-30 00:55:00|17407.4|17383.4|17403.3|17379.3|17407.8|17383.8|17402.5|17378.5|0
1619744400000|2021-04-30 01:00:00|17403.7|17379.7|17408.3|17398.3|17412.3|17402.3|17381.3|17371.3|1538
1619744700000|2021-04-30 01:05:00|17411.3|17401.3|17406.3|17396.3|17415.3|17405.3|17405.3|17395.3|436
1619745000000|2021-04-30 01:10:00|17408.3|17398.3|17394.3|17384.3|17414.3|17404.3|17394.3|17384.3|504
1619745300000|2021-04-30 01:15:00|17395.3|17385.3|17406.3|17396.3|17412.3|17402.3|17378.3|17368.3|2663
1619745600000|2021-04-30 01:20:00|17403.3|17393.3|17406.3|17396.3|17415.3|17405.3|17392.3|17382.3|2336
1619745900000|2021-04-30 01:25:00|17407.3|17397.3|17385.3|17375.3|17407.3|17397.3|17374.3|17364.3|3395
1619746200000|2021-04-30 01:30:00|17390.3|17380.3|17385.3|17375.3|17445.3|17435.3|17367.3|17357.3|11706
1619746500000|2021-04-30 01:35:00|17384.3|17374.3|17390.3|17380.3|17410.3|17400.3|17363.3|17353.3|5538
1619746800000|2021-04-30 01:40:00|17388.3|17378.3|17343.3|17333.3|17388.3|17378.3|17330.3|17320.3|5633
1619747100000|2021-04-30 01:45:00|17341.3|17331.3|17359.3|17349.3|17360.3|17350.3|17322.3|17312.3|3510
1619747400000|2021-04-30 01:50:00|17354.3|17344.3|17364.3|17354.3|17369.3|17359.3|17332.3|17322.3|4768
1619747700000|2021-04-30 01:55:00|17366.3|17356.3|17375.3|17365.3|17382.3|17372.3|17349.3|17339.3|2911
1619748000000|2021-04-30 02:00:00|17374.3|17364.3|17368.3|17358.3|17379.3|17369.3|17352.3|17342.3|3001
1619748300000|2021-04-30 02:05:00|17366.3|17356.3|17361.3|17351.3|17396.3|17386.3|17355.3|17345.3|2403
1619748600000|2021-04-30 02:10:00|17360.3|17350.3|17352.3|17342.3|17366.3|17356.3|17349.3|17339.3|2368
1619748900000|2021-04-30 02:15:00|17351.3|17341.3|17332.3|17322.3|17363.3|17353.3|17332.3|17322.3|2230
1619749200000|2021-04-30 02:20:00|17331.3|17321.3|17342.3|17332.3|17358.3|17348.3|17328.3|17318.3|1922
1619749500000|2021-04-30 02:25:00|17341.3|17331.3|17315.3|17305.3|17341.3|17331.3|17307.3|17297.3|1782
1619749800000|2021-04-30 02:30:00|17314.3|17304.3|17318.1|17308.1|17324.3|17314.3|17298.3|17288.3|3046
1619750100000|2021-04-30 02:35:00|17319.1|17309.1|17341.1|17331.1|17343.1|17333.1|17315.1|17305.1|2084
1619750400000|2021-04-30 02:40:00|17339.1|17329.1|17337.1|17327.1|17349.1|17339.1|17330.1|17320.1|1683
1619750700000|2021-04-30 02:45:00|17336.1|17326.1|17339.1|17329.1|17344.1|17334.1|17321.1|17311.1|1485
1619751000000|2021-04-30 02:50:00|17338.1|17328.1|17340.1|17330.1|17346.1|17336.1|17328.1|17318.1|1828
1619751300000|2021-04-30 02:55:00|17339.1|17329.1|17351.1|17341.1|17353.1|17343.1|17328.1|17318.1|1445
1619751600000|2021-04-30 03:00:00|17350.1|17340.1|17374.1|17364.1|17381.1|17371.1|17344.1|17334.1|3289
1619751900000|2021-04-30 03:05:00|17375.1|17365.1|17389.1|17379.1|17392.1|17382.1|17369.1|17359.1|1860
1619752200000|2021-04-30 03:10:00|17390.1|17380.1|17390.1|17380.1|17416.1|17406.1|17385.1|17375.1|2281
1619752500000|2021-04-30 03:15:00|17389.1|17379.1|17407.1|17397.1|17430.1|17420.1|17386.1|17376.1|2208
1619752800000|2021-04-30 03:20:00|17406.1|17396.1|17386.1|17376.1|17409.1|17399.1|17376.1|17366.1|2261
1619753100000|2021-04-30 03:25:00|17385.1|17375.1|17373.1|17363.1|17385.1|17375.1|17368.1|17358.1|859
1619753400000|2021-04-30 03:30:00|17374.1|17364.1|17371.1|17361.1|17374.1|17364.1|17365.1|17355.1|235
1619753700000|2021-04-30 03:35:00|17370.1|17360.1|17381.1|17371.1|17381.1|17371.1|17370.1|17360.1|169
1619754000000|2021-04-30 03:40:00|17382.1|17372.1|17375.1|17365.1|17382.1|17372.1|17372.1|17362.1|236
1619754300000|2021-04-30 03:45:00|17376.1|17366.1|17381.1|17371.1|17383.1|17373.1|17376.1|17366.1|206
1619754600000|2021-04-30 03:50:00|17379.1|17369.1|17381.1|17371.1|17382.1|17372.1|17379.1|17369.1|129
1619754900000|2021-04-30 03:55:00|17382.1|17372.1|17383.1|17373.1|17387.1|17377.1|17381.1|17371.1|123
1619755200000|2021-04-30 04:00:00|17385.1|17375.1|17389.1|17379.1|17389.1|17379.1|17384.1|17374.1|127
1619755500000|2021-04-30 04:05:00|17390.1|17380.1|17386.1|17376.1|17390.1|17380.1|17386.1|17376.1|66
1619755800000|2021-04-30 04:10:00|17387.1|17377.1|17384.1|17374.1|17387.1|17377.1|17381.1|17371.1|35
1619756100000|2021-04-30 04:15:00|17383.1|17373.1|17376.1|17366.1|17386.1|17376.1|17376.1|17366.1|141
1619756400000|2021-04-30 04:20:00|17375.1|17365.1|17377.1|17367.1|17378.1|17368.1|17374.1|17364.1|240
1619756700000|2021-04-30 04:25:00|17376.1|17366.1|17376.1|17366.1|17378.1|17368.1|17376.1|17366.1|43
1619757000000|2021-04-30 04:30:00|17375.1|17365.1|17377.1|17367.1|17377.1|17367.1|17375.1|17365.1|43
1619757300000|2021-04-30 04:35:00|17378.1|17368.1|17371.1|17361.1|17378.1|17368.1|17371.1|17361.1|70
1619757600000|2021-04-30 04:40:00|17370.1|17360.1|17374.1|17364.1|17375.1|17365.1|17370.1|17360.1|30
1619757900000|2021-04-30 04:45:00|17375.1|17365.1|17377.1|17367.1|17378.1|17368.1|17374.1|17364.1|322
1619758200000|2021-04-30 04:50:00|17375.1|17365.1|17375.1|17365.1|17378.1|17368.1|17375.1|17365.1|470
1619758500000|2021-04-30 04:55:00|17376.1|17366.1|17384.1|17374.1|17387.1|17377.1|17374.1|17364.1|1466
1619758800000|2021-04-30 05:00:00|17383.1|17373.1|17380.1|17370.1|17395.1|17385.1|17378.1|17368.1|3485
1619759100000|2021-04-30 05:05:00|17381.1|17371.1|17337.1|17327.1|17381.1|17371.1|17337.1|17327.1|3842
1619759400000|2021-04-30 05:10:00|17336.1|17326.1|17255.1|17245.1|17337.1|17327.1|17253.1|17243.1|8495
1619759700000|2021-04-30 05:15:00|17254.1|17244.1|17221.1|17211.1|17263.1|17253.1|17217.1|17207.1|9549
1619760000000|2021-04-30 05:20:00|17223.1|17213.1|17213.1|17203.1|17228.1|17218.1|17194.1|17184.1|6525
1619760300000|2021-04-30 05:25:00|17212.1|17202.1|17173.1|17163.1|17218.1|17208.1|17171.1|17161.1|7946
1619760600000|2021-04-30 05:30:00|17172.1|17162.1|17178.1|17168.1|17178.1|17168.1|17129.1|17119.1|7176
1619760900000|2021-04-30 05:35:00|17177.1|17167.1|17176.1|17166.1|17183.1|17173.1|17140.1|17130.1|5118
1619761200000|2021-04-30 05:40:00|17175.1|17165.1|17179.1|17169.1|17181.1|17171.1|17160.1|17150.1|3760
1619761500000|2021-04-30 05:45:00|17178.1|17168.1|17183.1|17173.1|17184.1|17174.1|17156.1|17146.1|2824
1619761800000|2021-04-30 05:50:00|17182.1|17172.1|17221.1|17211.1|17226.1|17216.1|17173.1|17163.1|4057
1619762100000|2021-04-30 05:55:00|17220.1|17210.1|17229.1|17219.1|17237.1|17227.1|17211.1|17201.1|2763
1619762400000|2021-04-30 06:00:00|17231.1|17221.1|17248.1|17238.1|17262.1|17252.1|17222.1|17212.1|3790
1619762700000|2021-04-30 06:05:00|17244.1|17234.1|17227.1|17217.1|17250.1|17240.1|17219.1|17209.1|1448
1619763000000|2021-04-30 06:10:00|17229.1|17219.1|17238.1|17228.1|17243.1|17233.1|17224.1|17214.1|1500
1619763300000|2021-04-30 06:15:00|17240.1|17230.1|17264.1|17254.1|17274.1|17264.1|17226.1|17216.1|4269
1619763600000|2021-04-30 06:20:00|17265.1|17255.1|17259.1|17249.1|17267.1|17257.1|17229.1|17219.1|3591
1619763900000|2021-04-30 06:25:00|17260.1|17250.1|17251.1|17241.1|17282.1|17272.1|17248.1|17238.1|3195
1619764200000|2021-04-30 06:30:00|17250.1|17240.1|17257.1|17247.1|17262.1|17252.1|17236.1|17226.1|1861
1619764500000|2021-04-30 06:35:00|17256.1|17246.1|17255.1|17245.1|17265.1|17255.1|17229.1|17219.1|2026
1619764800000|2021-04-30 06:40:00|17256.1|17246.1|17272.1|17262.1|17272.1|17262.1|17249.1|17239.1|2528
1619765100000|2021-04-30 06:45:00|17273.1|17263.1|17262.1|17252.1|17284.1|17274.1|17261.1|17251.1|2708
1619765400000|2021-04-30 06:50:00|17263.1|17253.1|17256.1|17246.1|17266.1|17256.1|17242.1|17232.1|3384
1619765700000|2021-04-30 06:55:00|17260.1|17250.1|17246.1|17236.1|17262.1|17252.1|17246.1|17236.1|7084
1619766000000|2021-04-30 07:00:00|17248.1|17235.1|17261.1|17250.1|17269.1|17257.1|17247.1|17235.1|2123
1619766300000|2021-04-30 07:05:00|17262.1|17249.1|17266.1|17255.1|17273.1|17262.1|17260.1|17249.1|1278
1619766600000|2021-04-30 07:10:00|17267.1|17256.1|17277.1|17265.1|17280.1|17268.1|17267.1|17256.1|1141
1619766900000|2021-04-30 07:15:00|17276.1|17267.1|17255.1|17244.1|17284.1|17272.1|17255.1|17244.1|887
1619767200000|2021-04-30 07:20:00|17256.1|17245.1|17243.1|17232.1|17256.1|17245.1|17243.1|17232.1|1239
1619767500000|2021-04-30 07:25:00|17244.1|17233.1|17230.1|17219.1|17244.1|17233.1|17228.1|17216.1|1274
1619767800000|2021-04-30 07:30:00|17231.1|17220.1|17242.1|17230.1|17244.1|17233.1|17229.1|17218.1|789
1619768100000|2021-04-30 07:35:00|17243.1|17231.1|17229.1|17218.1|17243.1|17231.1|17228.1|17217.1|511
1619768400000|2021-04-30 07:40:00|17228.1|17217.1|17234.1|17223.1|17240.1|17228.1|17228.1|17217.1|579
1619768700000|2021-04-30 07:45:00|17235.1|17224.1|17227.1|17215.1|17242.1|17231.1|17223.1|17212.1|1395
1619769000000|2021-04-30 07:50:00|17226.1|17216.1|17232.1|17221.1|17232.1|17221.1|17223.1|17212.1|519
1619769300000|2021-04-30 07:55:00|17233.1|17222.1|17228.1|17216.1|17234.1|17222.1|17223.1|17211.1|502
1619769600000|2021-04-30 08:00:00|17227.1|17217.1|17212.1|17201.1|17227.1|17217.1|17210.1|17199.1|846
1619769900000|2021-04-30 08:05:00|17213.1|17202.1|17212.1|17201.1|17216.1|17205.1|17208.1|17197.1|506
1619770200000|2021-04-30 08:10:00|17213.1|17202.1|17210.1|17198.1|17216.1|17205.1|17210.1|17198.1|244
1619770500000|2021-04-30 08:15:00|17209.1|17199.1|17222.1|17211.1|17222.1|17211.1|17208.1|17197.1|193
1619770800000|2021-04-30 08:20:00|17221.1|17210.1|17230.1|17219.1|17231.1|17219.1|17220.1|17208.1|381
1619771100000|2021-04-30 08:25:00|17231.1|17218.1|17242.1|17229.1|17243.1|17230.1|17226.1|17214.1|929
1619771400000|2021-04-30 08:30:00|17244.7|17220.7|17244.1|17220.1|17247.6|17223.6|17240.9|17216.9|1
1619771700000|2021-04-30 08:35:00|17246.3|17222.3|17235.6|17211.6|17246.3|17222.3|17235.3|17211.3|349
1619772000000|2021-04-30 08:40:00|17235.3|17211.3|17238.2|17214.2|17238.6|17214.6|17233.1|17209.1|0
1619772300000|2021-04-30 08:45:00|17236|17212|17238.2|17214.2|17243.7|17219.7|17235.3|17211.3|0
1619772600000|2021-04-30 08:50:00|17236|17212|17237.3|17213.3|17239.8|17215.8|17236|17212|0
1619772900000|2021-04-30 08:55:00|17236.9|17212.9|17231.5|17207.5|17236.9|17212.9|17228.4|17204.4|0
1619773200000|2021-04-30 09:00:00|17252.1|17239.1|17241.1|17230.1|17252.1|17239.1|17231.1|17220.1|590
1619773500000|2021-04-30 09:05:00|17240.1|17229.1|17240.1|17229.1|17244.1|17232.1|17239.1|17228.1|78
1619773800000|2021-04-30 09:10:00|17242.1|17230.1|17239.1|17227.1|17242.1|17231.1|17236.1|17224.1|36
1619774100000|2021-04-30 09:15:00|17238.1|17228.1|17241.1|17230.1|17249.1|17238.1|17238.1|17227.1|202
1619774400000|2021-04-30 09:20:00|17242.1|17231.1|17242.1|17231.1|17243.1|17232.1|17240.1|17228.1|24
1619774700000|2021-04-30 09:25:00|17243.1|17232.1|17243.1|17232.1|17246.1|17235.1|17242.1|17231.1|69
1619775000000|2021-04-30 09:30:00|17244.1|17233.1|17246.1|17234.1|17247.1|17236.1|17243.1|17232.1|86
1619775300000|2021-04-30 09:35:00|17245.1|17233.1|17241.1|17229.1|17246.1|17235.1|17240.1|17229.1|101
1619775600000|2021-04-30 09:40:00|17240.1|17228.1|17246.1|17234.1|17246.1|17235.1|17232.1|17221.1|269
1619775900000|2021-04-30 09:45:00|17247.1|17235.1|17246.1|17234.1|17249.1|17238.1|17245.1|17234.1|64
1619776200000|2021-04-30 09:50:00|17245.1|17235.1|17240.1|17228.1|17245.1|17235.1|17239.1|17228.1|95
1619776500000|2021-04-30 09:55:00|17241.1|17229.1|17239.1|17227.1|17241.1|17229.1|17237.1|17225.1|23
1619776800000|2021-04-30 10:00:00|17238.1|17226.1|17233.1|17221.1|17239.1|17227.1|17233.1|17221.1|98
1619777100000|2021-04-30 10:05:00|17232.1|17220.1|17240.1|17228.1|17240.1|17229.1|17229.1|17218.1|50
1619777400000|2021-04-30 10:10:00|17239.1|17227.1|17238.1|17227.1|17242.1|17230.1|17238.1|17226.1|40
1619777700000|2021-04-30 10:15:00|17237.1|17226.1|17234.1|17222.1|17237.1|17226.1|17231.1|17219.1|103
1619778000000|2021-04-30 10:20:00|17233.1|17221.1|17230.1|17219.1|17233.1|17222.1|17228.1|17216.1|63
1619778300000|2021-04-30 10:25:00|17229.1|17218.1|17231.1|17219.1|17231.1|17220.1|17228.1|17216.1|44
1619778600000|2021-04-30 10:30:00|17232.1|17220.1|17232.1|17221.1|17234.1|17223.1|17230.1|17219.1|65
1619778900000|2021-04-30 10:35:00|17233.1|17222.1|17232.1|17220.1|17238.1|17227.1|17228.1|17217.1|163
1619779200000|2021-04-30 10:40:00|17233.1|17221.1|17221.1|17210.1|17233.1|17222.1|17220.1|17209.1|86
1619779500000|2021-04-30 10:45:00|17222.1|17209.1|17216.1|17205.1|17222.1|17211.1|17213.1|17202.1|57
1619779800000|2021-04-30 10:50:00|17215.1|17204.1|17212.1|17200.1|17216.1|17205.1|17208.1|17197.1|132
1619780100000|2021-04-30 10:55:00|17213.1|17201.1|17215.1|17203.1|17217.1|17205.1|17212.1|17200.1|84
1619780400000|2021-04-30 11:00:00|17216.1|17204.1|17214.1|17202.1|17218.1|17206.1|17211.1|17200.1|33
1619780700000|2021-04-30 11:05:00|17213.1|17203.1|17213.1|17201.1|17214.1|17203.1|17211.1|17200.1|70
1619781000000|2021-04-30 11:10:00|17212.1|17200.1|17213.1|17201.1|17213.1|17202.1|17211.1|17199.1|48
1619781300000|2021-04-30 11:15:00|17214.1|17202.1|17212.1|17200.1|17215.1|17204.1|17210.1|17199.1|36
1619781600000|2021-04-30 11:20:00|17211.1|17201.1|17210.1|17199.1|17213.1|17202.1|17209.1|17198.1|48
1619781900000|2021-04-30 11:25:00|17211.1|17200.1|17218.1|17206.1|17219.1|17208.1|17211.1|17199.1|32
1619782200000|2021-04-30 11:30:00|17219.1|17207.1|17227.1|17215.1|17227.1|17216.1|17217.1|17205.1|93
1619782500000|2021-04-30 11:35:00|17228.1|17216.1|17226.1|17214.1|17230.1|17219.1|17226.1|17214.1|27
1619782800000|2021-04-30 11:40:00|17227.1|17215.1|17228.1|17216.1|17228.1|17217.1|17226.1|17214.1|42
1619783100000|2021-04-30 11:45:00|17229.1|17217.1|17229.1|17217.1|17232.1|17220.1|17229.1|17217.1|52
1619783400000|2021-04-30 11:50:00|17228.1|17216.1|17230.1|17219.1|17230.1|17219.1|17226.1|17215.1|40
1619783700000|2021-04-30 11:55:00|17231.1|17220.1|17231.1|17220.1|17231.1|17220.1|17229.1|17217.1|13
1619784000000|2021-04-30 12:00:00|17232.1|17219.1|17233.1|17221.1|17234.1|17222.1|17229.1|17217.1|90
1619784300000|2021-04-30 12:05:00|17232.1|17220.1|17233.1|17221.1|17234.1|17223.1|17230.1|17219.1|26
1619784600000|2021-04-30 12:10:00|17234.1|17222.1|17232.1|17221.1|17236.1|17225.1|17232.1|17221.1|58
1619784900000|2021-04-30 12:15:00|17231.1|17220.1|17233.1|17221.1|17235.1|17224.1|17231.1|17220.1|18
1619785200000|2021-04-30 12:20:00|17234.1|17222.1|17236.1|17224.1|17236.1|17225.1|17233.1|17221.1|38
1619785500000|2021-04-30 12:25:00|17237.1|17225.1|17236.1|17225.1|17239.1|17227.1|17236.1|17224.1|41
1619785800000|2021-04-30 12:30:00|17235.1|17224.1|17238.1|17227.1|17240.1|17229.1|17234.1|17222.1|169
1619786100000|2021-04-30 12:35:00|17239.1|17226.1|17242.1|17231.1|17244.1|17233.1|17236.1|17224.1|108
1619786400000|2021-04-30 12:40:00|17243.1|17230.1|17242.1|17231.1|17245.1|17234.1|17241.1|17229.1|75
1619786700000|2021-04-30 12:45:00|17241.1|17230.1|17245.1|17234.1|17247.1|17236.1|17241.1|17230.1|33
1619787000000|2021-04-30 12:50:00|17244.1|17233.1|17247.1|17235.1|17249.1|17238.1|17244.1|17233.1|28
1619787300000|2021-04-30 12:55:00|17248.1|17236.1|17246.1|17235.1|17248.1|17237.1|17244.1|17232.1|41
1619787600000|2021-04-30 13:00:00|17247.1|17236.1|17246.1|17235.1|17250.1|17239.1|17244.1|17233.1|149
1619787900000|2021-04-30 13:05:00|17245.1|17234.1|17240.1|17229.1|17246.1|17235.1|17239.1|17228.1|85
1619788200000|2021-04-30 13:10:00|17239.1|17228.1|17245.1|17234.1|17245.1|17234.1|17239.1|17227.1|82
1619788500000|2021-04-30 13:15:00|17244.1|17233.1|17245.1|17234.1|17246.1|17235.1|17242.1|17231.1|18
1619788800000|2021-04-30 13:20:00|17246.1|17235.1|17245.1|17234.1|17246.1|17235.1|17241.1|17230.1|34
1619789100000|2021-04-30 13:25:00|17244.1|17233.1|17243.1|17232.1|17247.1|17236.1|17243.1|17232.1|46
1619789400000|2021-04-30 13:30:00|17244.1|17231.1|17243.1|17232.1|17256.1|17244.1|17239.1|17227.1|522
1619789700000|2021-04-30 13:35:00|17242.1|17231.1|17252.1|17241.1|17255.1|17244.1|17240.1|17228.1|394
1619790000000|2021-04-30 13:40:00|17251.1|17240.1|17244.1|17233.1|17254.1|17242.1|17239.1|17228.1|129
1619790300000|2021-04-30 13:45:00|17245.1|17234.1|17246.1|17234.1|17254.1|17243.1|17244.1|17233.1|143
1619790600000|2021-04-30 13:50:00|17247.1|17235.1|17244.1|17233.1|17248.1|17236.1|17240.1|17228.1|106
1619790900000|2021-04-30 13:55:00|17245.1|17232.1|17243.1|17232.1|17245.1|17234.1|17238.1|17227.1|157
1619791200000|2021-04-30 14:00:00|17244.1|17231.1|17238.1|17226.1|17244.1|17233.1|17237.1|17225.1|215
1619791500000|2021-04-30 14:05:00|17237.1|17225.1|17230.1|17218.1|17237.1|17225.1|17218.1|17207.1|524
1619791800000|2021-04-30 14:10:00|17229.1|17217.1|17216.1|17205.1|17231.1|17219.1|17216.1|17204.1|354
1619792100000|2021-04-30 14:15:00|17217.1|17204.1|17212.1|17200.1|17221.1|17210.1|17209.1|17198.1|164
1619792400000|2021-04-30 14:20:00|17211.1|17201.1|17225.1|17214.1|17225.1|17214.1|17210.1|17199.1|101
1619792700000|2021-04-30 14:25:00|17224.1|17213.1|17240.1|17228.1|17242.1|17231.1|17224.1|17212.1|93
1619793000000|2021-04-30 14:30:00|17241.1|17229.1|17242.1|17230.1|17246.1|17235.1|17240.1|17228.1|122
1619793300000|2021-04-30 14:35:00|17243.1|17231.1|17232.1|17220.1|17246.1|17235.1|17230.1|17219.1|357
1619793600000|2021-04-30 14:40:00|17231.1|17219.1|17235.1|17224.1|17238.1|17227.1|17226.1|17215.1|145
1619793900000|2021-04-30 14:45:00|17236.1|17225.1|17235.1|17223.1|17239.1|17228.1|17232.1|17221.1|135
1619794200000|2021-04-30 14:50:00|17234.1|17222.1|17227.1|17215.1|17235.1|17224.1|17224.1|17213.1|102
1619794500000|2021-04-30 14:55:00|17226.1|17214.1|17224.1|17213.1|17229.1|17218.1|17222.1|17211.1|111
1619794800000|2021-04-30 15:00:00|17223.1|17212.1|17222.1|17211.1|17225.1|17214.1|17218.1|17207.1|103
1619795100000|2021-04-30 15:05:00|17221.1|17210.1|17212.1|17201.1|17223.1|17212.1|17211.1|17199.1|171
1619795400000|2021-04-30 15:10:00|17211.1|17200.1|17214.1|17202.1|17219.1|17208.1|17210.1|17198.1|98
1619795700000|2021-04-30 15:15:00|17213.1|17201.1|17210.1|17199.1|17215.1|17204.1|17208.1|17196.1|372
1619796000000|2021-04-30 15:20:00|17211.1|17198.1|17199.1|17187.1|17211.1|17200.1|17197.1|17186.1|360
1619796300000|2021-04-30 15:25:00|17196.1|17184.1|17190.1|17178.1|17198.1|17187.1|17187.1|17176.1|338
1619796600000|2021-04-30 15:30:00|17189.1|17177.1|17196.1|17185.1|17197.1|17186.1|17186.1|17175.1|197
1619796900000|2021-04-30 15:35:00|17195.1|17184.1|17202.1|17190.1|17202.1|17191.1|17192.1|17181.1|124
1619797200000|2021-04-30 15:40:00|17201.1|17189.1|17205.1|17193.1|17207.1|17196.1|17198.1|17186.1|84
1619797500000|2021-04-30 15:45:00|17204.1|17192.1|17206.1|17194.1|17207.1|17196.1|17204.1|17192.1|144
1619797800000|2021-04-30 15:50:00|17205.1|17195.1|17213.1|17201.1|17213.1|17202.1|17203.1|17191.1|93
1619798100000|2021-04-30 15:55:00|17212.1|17202.1|17208.1|17196.1|17216.1|17205.1|17207.1|17196.1|128
1619798400000|2021-04-30 16:00:00|17207.1|17197.1|17203.1|17191.1|17209.1|17197.1|17202.1|17191.1|66
1619798700000|2021-04-30 16:05:00|17204.1|17192.1|17210.1|17198.1|17213.1|17202.1|17203.1|17191.1|59
1619799000000|2021-04-30 16:10:00|17209.1|17199.1|17216.1|17205.1|17219.1|17208.1|17209.1|17198.1|97
1619799300000|2021-04-30 16:15:00|17215.1|17204.1|17217.1|17206.1|17217.1|17206.1|17213.1|17201.1|40
1619799600000|2021-04-30 16:20:00|17218.1|17207.1|17219.1|17207.1|17222.1|17211.1|17216.1|17205.1|36
1619799900000|2021-04-30 16:25:00|17218.1|17208.1|17218.1|17207.1|17221.1|17210.1|17216.1|17205.1|23
1619800200000|2021-04-30 16:30:00|17217.1|17206.1|17213.1|17201.1|17218.1|17207.1|17212.1|17200.1|42
1619800500000|2021-04-30 16:35:00|17212.1|17202.1|17211.1|17199.1|17213.1|17202.1|17209.1|17198.1|58
1619800800000|2021-04-30 16:40:00|17210.1|17200.1|17215.1|17204.1|17216.1|17205.1|17210.1|17199.1|47
1619801100000|2021-04-30 16:45:00|17216.1|17203.1|17213.1|17202.1|17216.1|17205.1|17210.1|17199.1|76
1619801400000|2021-04-30 16:50:00|17212.1|17201.1|17208.1|17196.1|17213.1|17202.1|17207.1|17196.1|37
1619801700000|2021-04-30 16:55:00|17209.1|17197.1|17210.1|17198.1|17210.1|17199.1|17205.1|17194.1|50
1619802000000|2021-04-30 17:00:00|17209.1|17199.1|17219.1|17207.1|17219.1|17207.1|17209.1|17198.1|167
1619802300000|2021-04-30 17:05:00|17220.1|17208.1|17230.1|17218.1|17230.1|17218.1|17217.1|17205.1|293
1619802600000|2021-04-30 17:10:00|17229.1|17219.1|17225.1|17213.1|17229.1|17219.1|17221.1|17209.1|142
1619802900000|2021-04-30 17:15:00|17226.1|17214.1|17222.1|17211.1|17227.1|17215.1|17220.1|17209.1|74
1619803200000|2021-04-30 17:20:00|17223.1|17212.1|17225.1|17213.1|17225.1|17214.1|17222.1|17210.1|39
1619803500000|2021-04-30 17:25:00|17224.1|17212.1|17223.1|17212.1|17225.1|17214.1|17221.1|17210.1|33
1619803800000|2021-04-30 17:30:00|17222.1|17211.1|17222.1|17210.1|17227.1|17215.1|17221.1|17209.1|54
1619804100000|2021-04-30 17:35:00|17223.1|17211.1|17217.1|17206.1|17223.1|17211.1|17217.1|17206.1|87
1619804400000|2021-04-30 17:40:00|17218.1|17205.1|17216.1|17204.1|17218.1|17205.1|17213.1|17202.1|55
1619804700000|2021-04-30 17:45:00|17215.1|17205.1|17214.1|17203.1|17216.1|17205.1|17211.1|17199.1|119
1619805000000|2021-04-30 17:50:00|17213.1|17202.1|17207.1|17196.1|17214.1|17202.1|17207.1|17196.1|207
1619805300000|2021-04-30 17:55:00|17206.1|17195.1|17207.1|17195.1|17207.1|17196.1|17203.1|17192.1|199
1619805600000|2021-04-30 18:00:00|17206.1|17194.1|17203.1|17191.1|17208.1|17197.1|17201.1|17190.1|146
1619805900000|2021-04-30 18:05:00|17204.1|17192.1|17206.1|17194.1|17207.1|17195.1|17201.1|17190.1|71
1619806200000|2021-04-30 18:10:00|17205.1|17193.1|17209.1|17198.1|17211.1|17199.1|17204.1|17193.1|57
1619806500000|2021-04-30 18:15:00|17208.1|17197.1|17210.1|17198.1|17211.1|17200.1|17207.1|17195.1|38
1619806800000|2021-04-30 18:20:00|17208.1|17199.1|17208.1|17196.1|17213.1|17202.1|17207.1|17195.1|107
1619807100000|2021-04-30 18:25:00|17209.1|17197.1|17210.1|17198.1|17212.1|17200.1|17205.1|17194.1|44
1619807400000|2021-04-30 18:30:00|17209.1|17197.1|17208.1|17196.1|17210.1|17198.1|17205.1|17193.1|78
1619807700000|2021-04-30 18:35:00|17207.1|17195.1|17204.1|17193.1|17208.1|17196.1|17204.1|17192.1|44
1619808000000|2021-04-30 18:40:00|17205.1|17191.1|17201.6|17191.6|17205.1|17192.1|17200.1|17189.1|245
1619808300000|2021-04-30 18:45:00|17201.1|17191.1|17199.6|17189.6|17201.1|17191.1|17196.6|17186.6|165
1619808600000|2021-04-30 18:50:00|17199.1|17189.1|17197.6|17187.6|17199.6|17189.6|17194.1|17184.1|197
1619808900000|2021-04-30 18:55:00|17198.1|17188.1|17192.1|17182.1|17202.6|17192.6|17191.6|17181.6|63
1619809200000|2021-04-30 19:00:00|17192.6|17182.6|17194.6|17184.6|17199.1|17189.1|17192.1|17182.1|76
1619809500000|2021-04-30 19:05:00|17195.1|17185.1|17193.1|17183.1|17197.6|17187.6|17192.1|17182.1|61
1619809800000|2021-04-30 19:10:00|17192.6|17182.6|17189.1|17179.1|17196.6|17186.6|17188.6|17178.6|58
1619810100000|2021-04-30 19:15:00|17188.6|17178.6|17186.1|17176.1|17189.6|17179.6|17184.6|17174.6|232
1619810400000|2021-04-30 19:20:00|17186.6|17176.6|17187.1|17177.1|17191.6|17181.6|17185.6|17175.6|129
1619810700000|2021-04-30 19:25:00|17187.6|17177.6|17189.1|17179.1|17193.6|17183.6|17187.6|17177.6|110
1619811000000|2021-04-30 19:30:00|17189.6|17179.6|17194.1|17184.1|17196.6|17186.6|17187.1|17177.1|138
1619811300000|2021-04-30 19:35:00|17193.6|17183.6|17195.1|17185.1|17198.6|17188.6|17193.1|17183.1|62
1619811600000|2021-04-30 19:40:00|17194.6|17184.6|17190.1|17180.1|17195.6|17185.6|17189.1|17179.1|57
1619811900000|2021-04-30 19:45:00|17189.6|17179.6|17199.1|17189.1|17199.1|17189.1|17184.6|17174.6|92
1619812200000|2021-04-30 19:50:00|17196.1|17186.1|17195.1|17185.1|17199.1|17189.1|17192.6|17182.6|149
1619812500000|2021-04-30 19:55:00|17195.6|17185.6|17213.6|17203.6|17214.1|17204.1|17195.6|17185.6|351
1619812800000|2021-04-30 20:00:00|17213.1|17203.1|17213.1|17203.1|17217.6|17207.6|17212.1|17202.1|142
1619813100000|2021-04-30 20:05:00|17213.6|17203.6|17215.1|17205.1|17216.1|17206.1|17213.1|17203.1|61
1619813400000|2021-04-30 20:10:00|17214.1|17204.1|17215.1|17205.1|17216.1|17206.1|17214.1|17204.1|56
1619813700000|2021-04-30 20:15:00|17218.1|17208.1|17218.1|17208.1|17218.1|17208.1|17218.1|17208.1|7
1619814000000|2021-04-30 20:20:00|17218.6|17208.6|17218.6|17208.6|17223.1|17213.1|17218.6|17208.6|59
1619814300000|2021-04-30 20:25:00|17219.1|17209.1|17217.6|17207.6|17222.1|17212.1|17216.1|17206.1|27
1619814600000|2021-04-30 20:30:00|17217.1|17207.1|17218.1|17208.1|17219.6|17209.6|17216.6|17206.6|9
1619814900000|2021-04-30 20:35:00|17220.1|17210.1|17219.6|17209.6|17220.1|17210.1|17219.1|17209.1|14
1619815200000|2021-04-30 20:40:00|17219.1|17209.1|17220.1|17210.1|17222.1|17212.1|17219.1|17209.1|9
1619815500000|2021-04-30 20:45:00|17219.6|17209.6|17214.6|17204.6|17219.6|17209.6|17214.6|17204.6|11
1619815800000|2021-04-30 20:50:00|17215.1|17205.1|17215.6|17205.6|17216.6|17206.6|17215.1|17205.1|3
1619816100000|2021-04-30 20:55:00|17216.1|17206.1|17224.6|17214.6|17224.6|17214.6|17214.6|17204.6|34
1619992800000|2021-05-02 22:00:00|17244.9|17220.9|17251|17227|17254.4|17230.4|17244.2|17220.2|0
1619993100000|2021-05-02 22:05:00|17251.3|17227.3|17248.6|17224.6|17252.9|17228.9|17245.6|17221.6|0
1619993400000|2021-05-02 22:10:00|17248.2|17224.2|17246.6|17222.6|17251|17227|17244.8|17220.8|0
1619993700000|2021-05-02 22:15:00|17246.2|17222.2|17255.7|17231.7|17256.5|17232.5|17245.9|17221.9|0
1619994000000|2021-05-02 22:20:00|17256.5|17232.5|17261.3|17237.3|17262|17238|17255.7|17231.7|0
1619994300000|2021-05-02 22:25:00|17260.5|17236.5|17265.6|17241.6|17266.4|17242.4|17259.7|17235.7|0
1619994600000|2021-05-02 22:30:00|17266|17242|17268|17244|17268|17244|17265.1|17241.1|0
1619994900000|2021-05-02 22:35:00|17268.3|17244.3|17266|17242|17269.5|17245.5|17265.6|17241.6|0
1619995200000|2021-05-02 22:40:00|17266.4|17242.4|17266.4|17242.4|17270.3|17246.3|17265.6|17241.6|0
1619995500000|2021-05-02 22:45:00|17266.8|17242.8|17264.9|17240.9|17267.2|17243.2|17264.1|17240.1|0
1619995800000|2021-05-02 22:50:00|17265.6|17241.6|17264.9|17240.9|17265.6|17241.6|17262.6|17238.6|0
1619996100000|2021-05-02 22:55:00|17265.6|17241.6|17270.1|17246.1|17270.1|17246.1|17264.9|17240.9|0
1619996400000|2021-05-02 23:00:00|17270.9|17246.9|17270.1|17246.1|17270.9|17246.9|17270.1|17246.1|0
1619996700000|2021-05-02 23:05:00|17270.9|17246.9|17270.9|17246.9|17270.9|17246.9|17269.3|17245.3|0
1619997000000|2021-05-02 23:10:00|17271.3|17247.3|17271.8|17247.8|17273.2|17249.2|17271|17247|0
1619997300000|2021-05-02 23:15:00|17271.4|17247.4|17271|17247|17274.1|17250.1|17265.8|17241.8|0
1619997600000|2021-05-02 23:20:00|17271.4|17247.4|17272.1|17248.1|17272.8|17248.8|17271|17247|0
1619997900000|2021-05-02 23:25:00|17272.4|17248.4|17269.7|17245.7|17272.4|17248.4|17269.7|17245.7|0
1619998200000|2021-05-02 23:30:00|17270.1|17246.1|17272.8|17248.8|17272.8|17248.8|17269.7|17245.7|0
1619998500000|2021-05-02 23:35:00|17272.4|17248.4|17272.1|17248.1|17272.4|17248.4|17270.5|17246.5|0
1619998800000|2021-05-02 23:40:00|17272.4|17248.4|17272.8|17248.8|17272.8|17248.8|17272.1|17248.1|0
1619999100000|2021-05-02 23:45:00|17273|17249|17274.5|17250.5|17275.3|17251.3|17266.2|17242.2|0
1619999400000|2021-05-02 23:50:00|17274.9|17250.9|17273|17249|17275.3|17251.3|17273|17249|0
1619999700000|2021-05-02 23:55:00|17273.7|17249.7|17273.7|17249.7|17274.1|17250.1|17272.2|17248.2|0
1620000000000|2021-05-03 00:00:00|17274.5|17250.5|17274.4|17250.4|17275.2|17251.2|17272.1|17248.1|0
1620000300000|2021-05-03 00:05:00|17274.8|17250.8|17275.1|17251.1|17275.8|17251.8|17273.6|17249.6|0
1620000600000|2021-05-03 00:10:00|17274.7|17250.7|17280.9|17256.9|17281.3|17257.3|17274.7|17250.7|0
1620000900000|2021-05-03 00:15:00|17280.1|17256.1|17288.3|17264.3|17288.3|17264.3|17279.3|17255.3|0
1620001200000|2021-05-03 00:20:00|17288.7|17264.7|17286.1|17262.1|17289|17265|17285.3|17261.3|0
1620001500000|2021-05-03 00:25:00|17286.3|17262.3|17288.4|17264.4|17290.9|17266.9|17285.7|17261.7|0
1620001800000|2021-05-03 00:30:00|17290.5|17266.5|17287.2|17263.2|17292.4|17268.4|17283.8|17259.8|0
1620002100000|2021-05-03 00:35:00|17287.6|17263.6|17286.1|17262.1|17288.7|17264.7|17282|17258|0
1620002400000|2021-05-03 00:40:00|17285.9|17261.9|17289.5|17265.5|17289.9|17265.9|17283.2|17259.2|0
1620002700000|2021-05-03 00:45:00|17289.9|17265.9|17284.9|17260.9|17290.2|17266.2|17281.1|17257.1|0
1620003000000|2021-05-03 00:50:00|17283.8|17259.8|17280.6|17256.6|17284.9|17260.9|17277.1|17253.1|0
1620003300000|2021-05-03 00:55:00|17280.8|17256.8|17279.9|17255.9|17281|17257|17279.5|17255.5|0
1620003600000|2021-05-03 01:00:00|17258.9|17248.9|17279.9|17269.9|17299.9|17289.9|17248.9|17238.9|2010
1620003900000|2021-05-03 01:05:00|17277.9|17267.9|17223.9|17213.9|17278.9|17268.9|17222.9|17212.9|1098
1620004200000|2021-05-03 01:10:00|17224.9|17214.9|17236.9|17226.9|17248.9|17238.9|17202.9|17192.9|1268
1620004500000|2021-05-03 01:15:00|17237.9|17227.9|17260.9|17250.9|17274.9|17264.9|17237.9|17227.9|790
1620004800000|2021-05-03 01:20:00|17261.9|17251.9|17248.9|17238.9|17262.9|17252.9|17240.9|17230.9|504
1620005100000|2021-05-03 01:25:00|17247.9|17237.9|17248.9|17238.9|17256.9|17246.9|17237.9|17227.9|446
1620005400000|2021-05-03 01:30:00|17249.9|17239.9|17144.9|17134.9|17257.9|17247.9|17135.9|17125.9|2842
1620005700000|2021-05-03 01:35:00|17145.9|17135.9|17179.9|17169.9|17188.9|17178.9|17123.9|17113.9|2341
1620006000000|2021-05-03 01:40:00|17182.9|17172.9|17177.9|17167.9|17189.9|17179.9|17150.9|17140.9|1559
1620006300000|2021-05-03 01:45:00|17176.9|17166.9|17148.9|17138.9|17176.9|17166.9|17137.9|17127.9|1006
1620006600000|2021-05-03 01:50:00|17151.9|17141.9|17162.9|17152.9|17162.9|17152.9|17134.9|17124.9|765
1620006900000|2021-05-03 01:55:00|17161.9|17151.9|17146.9|17136.9|17161.9|17151.9|17140.9|17130.9|534
1620007200000|2021-05-03 02:00:00|17145.9|17135.9|17082.9|17072.9|17145.9|17135.9|17074.9|17064.9|2697
1620007500000|2021-05-03 02:05:00|17078.9|17068.9|17044.9|17034.9|17078.9|17068.9|17040.9|17030.9|2380
1620007800000|2021-05-03 02:10:00|17042.9|17032.9|17030.9|17020.9|17042.9|17032.9|17019.9|17009.9|2345
1620008100000|2021-05-03 02:15:00|17026.9|17016.9|17018.9|17008.9|17027.9|17017.9|17005.9|16995.9|2135
1620008400000|2021-05-03 02:20:00|17017.9|17007.9|17032.9|17022.9|17033.9|17023.9|17008.9|16998.9|1715
1620008700000|2021-05-03 02:25:00|17034.9|17024.9|17028.9|17018.9|17034.9|17024.9|17017.9|17007.9|937
1620009000000|2021-05-03 02:30:00|17027.9|17017.9|17047.9|17037.9|17049.9|17039.9|17017.9|17007.9|1419
1620009300000|2021-05-03 02:35:00|17046.9|17036.9|17058.9|17048.9|17068.9|17058.9|17043.9|17033.9|861
1620009600000|2021-05-03 02:40:00|17057.9|17047.9|17051.9|17041.9|17058.9|17048.9|17044.9|17034.9|477
1620009900000|2021-05-03 02:45:00|17052.9|17042.9|17048.9|17038.9|17052.9|17042.9|17044.9|17034.9|578
1620010200000|2021-05-03 02:50:00|17049.9|17039.9|17035.9|17025.9|17049.9|17039.9|17035.9|17025.9|515
1620010500000|2021-05-03 02:55:00|17036.9|17026.9|17038.9|17028.9|17042.9|17032.9|17029.9|17019.9|424
1620010800000|2021-05-03 03:00:00|17039.9|17029.9|17039.9|17029.9|17041.9|17031.9|17032.9|17022.9|544
1620011100000|2021-05-03 03:05:00|17040.9|17030.9|17035.9|17025.9|17040.9|17030.9|17032.9|17022.9|343
1620011400000|2021-05-03 03:10:00|17036.9|17026.9|17048.9|17038.9|17048.9|17038.9|17028.9|17018.9|644
1620011700000|2021-05-03 03:15:00|17047.9|17037.9|17042.9|17032.9|17047.9|17037.9|17035.9|17025.9|390
1620012000000|2021-05-03 03:20:00|17040.9|17030.9|17035.9|17025.9|17043.9|17033.9|17033.9|17023.9|357
1620012300000|2021-05-03 03:25:00|17036.9|17026.9|17040.9|17030.9|17045.9|17035.9|17034.9|17024.9|542
1620012600000|2021-05-03 03:30:00|17039.9|17029.9|17038.9|17028.9|17039.9|17029.9|17032.9|17022.9|274
1620012900000|2021-05-03 03:35:00|17037.9|17027.9|17030.9|17020.9|17037.9|17027.9|17028.9|17018.9|254
1620013200000|2021-05-03 03:40:00|17029.9|17019.9|17025.9|17015.9|17029.9|17019.9|17022.9|17012.9|308
1620013500000|2021-05-03 03:45:00|17024.9|17014.9|17030.9|17020.9|17030.9|17020.9|17021.9|17011.9|427
1620013800000|2021-05-03 03:50:00|17031.9|17021.9|17036.9|17026.9|17036.9|17026.9|17025.9|17015.9|257
1620014100000|2021-05-03 03:55:00|17038.9|17028.9|17042.9|17032.9|17042.9|17032.9|17035.9|17025.9|138
1620014400000|2021-05-03 04:00:00|17041.9|17031.9|17049.9|17039.9|17051.9|17041.9|17039.9|17029.9|426
1620014700000|2021-05-03 04:05:00|17050.9|17040.9|17042.9|17032.9|17050.9|17040.9|17041.9|17031.9|71
1620015000000|2021-05-03 04:10:00|17041.9|17031.9|17042.9|17032.9|17044.9|17034.9|17040.9|17030.9|66
1620015300000|2021-05-03 04:15:00|17044.9|17034.9|17037.9|17027.9|17045.9|17035.9|17037.9|17027.9|47
1620015600000|2021-05-03 04:20:00|17036.9|17026.9|17035.9|17025.9|17038.9|17028.9|17034.9|17024.9|72
1620015900000|2021-05-03 04:25:00|17034.9|17024.9|17038.9|17028.9|17039.9|17029.9|17034.9|17024.9|58
1620016200000|2021-05-03 04:30:00|17037.9|17027.9|17037.9|17027.9|17039.9|17029.9|17035.9|17025.9|85
1620016500000|2021-05-03 04:35:00|17036.9|17026.9|17029.9|17019.9|17036.9|17026.9|17029.9|17019.9|149
1620016800000|2021-05-03 04:40:00|17028.9|17018.9|17032.9|17022.9|17034.9|17024.9|17025.9|17015.9|218
1620017100000|2021-05-03 04:45:00|17034.9|17024.9|17028.9|17018.9|17035.9|17025.9|17028.9|17018.9|133
1620017400000|2021-05-03 04:50:00|17029.9|17019.9|17034.9|17024.9|17034.9|17024.9|17028.9|17018.9|133
1620017700000|2021-05-03 04:55:00|17033.9|17023.9|17037.9|17027.9|17042.9|17032.9|17033.9|17023.9|182
1620018000000|2021-05-03 05:00:00|17036.9|17026.9|17023.9|17013.9|17038.9|17028.9|17023.9|17013.9|496
1620018300000|2021-05-03 05:05:00|17024.9|17014.9|17019.9|17009.9|17025.9|17015.9|17016.9|17006.9|848
1620018600000|2021-05-03 05:10:00|17018.9|17008.9|17013.9|17003.9|17025.9|17015.9|17009.9|16999.9|880
1620018900000|2021-05-03 05:15:00|17014.9|17004.9|17015.9|17005.9|17017.9|17007.9|17010.9|17000.9|713
1620019200000|2021-05-03 05:20:00|17016.9|17006.9|17003.9|16993.9|17016.9|17006.9|17002.9|16992.9|1492
1620019500000|2021-05-03 05:25:00|17004.9|16994.9|16996.9|16986.9|17005.9|16995.9|16993.9|16983.9|855
1620019800000|2021-05-03 05:30:00|16997.9|16987.9|16978.9|16968.9|16998.9|16988.9|16966.9|16956.9|2926
1620020100000|2021-05-03 05:35:00|16979.9|16969.9|16981.9|16971.9|16983.9|16973.9|16973.9|16963.9|544
1620020400000|2021-05-03 05:40:00|16980.9|16970.9|16984.9|16974.9|16991.9|16981.9|16980.9|16970.9|506
1620020700000|2021-05-03 05:45:00|16985.9|16975.9|16985.9|16975.9|16990.9|16980.9|16983.9|16973.9|299
1620021000000|2021-05-03 05:50:00|16984.9|16974.9|16989.9|16979.9|16990.9|16980.9|16983.9|16973.9|334
1620021300000|2021-05-03 05:55:00|16990.9|16980.9|16981.9|16971.9|16992.9|16982.9|16977.9|16967.9|647
1620021600000|2021-05-03 06:00:00|16980.9|16970.9|16982.9|16972.9|16989.9|16979.9|16980.9|16970.9|426
1620021900000|2021-05-03 06:05:00|16983.9|16973.9|16995.9|16985.9|16998.9|16988.9|16983.9|16973.9|476
1620022200000|2021-05-03 06:10:00|16996.9|16986.9|16999.9|16989.9|17000.9|16990.9|16993.9|16983.9|364
1620022500000|2021-05-03 06:15:00|17000.9|16990.9|16999.9|16989.9|17001.9|16991.9|16993.9|16983.9|400
1620022800000|2021-05-03 06:20:00|16998.9|16988.9|16998.9|16988.9|17000.9|16990.9|16988.9|16978.9|510
1620023100000|2021-05-03 06:25:00|16999.9|16989.9|17004.9|16994.9|17004.9|16994.9|16996.9|16986.9|329
1620023400000|2021-05-03 06:30:00|17003.9|16993.9|17000.9|16990.9|17004.9|16994.9|16996.9|16986.9|385
1620023700000|2021-05-03 06:35:00|16999.9|16989.9|16995.9|16985.9|17001.9|16991.9|16993.9|16983.9|374
1620024000000|2021-05-03 06:40:00|16994.9|16984.9|17005.9|16995.9|17005.9|16995.9|16993.9|16983.9|351
1620024300000|2021-05-03 06:45:00|17006.9|16996.9|17005.9|16995.9|17008.9|16998.9|17004.9|16994.9|546
1620024600000|2021-05-03 06:50:00|17006.9|16996.9|17007.9|16997.9|17009.9|16999.9|17003.9|16993.9|547
1620024900000|2021-05-03 06:55:00|17008.9|16998.9|16990.9|16980.9|17009.9|16999.9|16990.9|16980.9|621
1620025200000|2021-05-03 07:00:00|16992.9|16982.9|17000.9|16989.9|17005.9|16994.9|16992.9|16981.9|590
1620025500000|2021-05-03 07:05:00|17001.9|16988.9|16998.9|16986.9|17001.9|16990.9|16991.9|16980.9|518
1620025800000|2021-05-03 07:10:00|16999.9|16987.9|16994.9|16983.9|17000.9|16988.9|16993.9|16982.9|357
1620026100000|2021-05-03 07:15:00|16993.9|16982.9|16989.9|16977.9|16995.9|16984.9|16989.9|16977.9|418
1620026400000|2021-05-03 07:20:00|16990.9|16978.9|17008.9|16996.9|17008.9|16996.9|16988.9|16976.9|418
1620026700000|2021-05-03 07:25:00|17007.9|16995.9|17007.9|16996.9|17013.9|17001.9|17004.9|16992.9|403
1620027000000|2021-05-03 07:30:00|17009.9|16997.9|17011.9|16999.9|17015.9|17004.9|17008.9|16996.9|366
1620027300000|2021-05-03 07:35:00|17012.9|17000.9|17010.9|16998.9|17012.9|17000.9|17005.9|16994.9|376
1620027600000|2021-05-03 07:40:00|17009.9|16999.9|17017.9|17006.9|17018.9|17006.9|17009.9|16998.9|556
1620027900000|2021-05-03 07:45:00|17018.9|17005.9|17018.9|17006.9|17022.9|17011.9|17016.9|17005.9|250
1620028200000|2021-05-03 07:50:00|17019.9|17007.9|17020.9|17008.9|17023.9|17012.9|17016.9|17005.9|302
1620028500000|2021-05-03 07:55:00|17021.9|17009.9|17016.9|17004.9|17023.9|17011.9|17013.9|17002.9|549
1620028800000|2021-05-03 08:00:00|17015.9|17005.9|17018.9|17006.9|17025.9|17013.9|17015.9|17004.9|395
1620029100000|2021-05-03 08:05:00|17019.9|17007.9|17018.9|17007.9|17024.9|17013.9|17015.9|17004.9|668
1620029400000|2021-05-03 08:10:00|17020.9|17008.9|17026.9|17014.9|17029.9|17018.9|17018.9|17007.9|344
1620029700000|2021-05-03 08:15:00|17027.9|17015.9|17025.9|17014.9|17029.9|17018.9|17025.9|17014.9|102
1620030000000|2021-05-03 08:20:00|17026.9|17013.9|17021.9|17010.9|17027.9|17016.9|17021.9|17010.9|399
1620030300000|2021-05-03 08:25:00|17022.9|17011.9|17053.9|17039.9|17056.9|17045.9|17020.9|17008.9|1385
1620030600000|2021-05-03 08:30:00|17057.1|17033.1|17051.5|17027.5|17057.3|17033.3|17050.8|17026.8|0
1620030900000|2021-05-03 08:35:00|17051.9|17027.9|17042.5|17018.5|17051.9|17027.9|17042.5|17018.5|647
1620031200000|2021-05-03 08:40:00|17042.1|17018.1|17038.1|17014.1|17042.5|17018.5|17036.9|17012.9|0
1620031500000|2021-05-03 08:45:00|17038.3|17014.3|17044|17020|17048|17024|17038.1|17014.1|0
1620031800000|2021-05-03 08:50:00|17043.8|17019.8|17038.5|17014.5|17045.9|17021.9|17034.8|17010.8|0
1620032100000|2021-05-03 08:55:00|17040.7|17016.7|17038.5|17014.5|17040.7|17016.7|17034.1|17010.1|0
1620032400000|2021-05-03 09:00:00|17060.9|17046.9|17068.9|17056.9|17068.9|17056.9|17053.9|17042.9|350
1620032700000|2021-05-03 09:05:00|17067.9|17057.9|17069.9|17057.9|17070.9|17059.9|17064.9|17053.9|382
1620033000000|2021-05-03 09:10:00|17068.9|17056.9|17062.9|17051.9|17069.9|17058.9|17059.9|17048.9|133
1620033300000|2021-05-03 09:15:00|17063.9|17050.9|17059.9|17047.9|17066.9|17055.9|17057.9|17046.9|241
1620033600000|2021-05-03 09:20:00|17058.9|17048.9|17052.9|17041.9|17061.9|17049.9|17047.9|17036.9|126
1620033900000|2021-05-03 09:25:00|17053.9|17042.9|17042.9|17031.9|17053.9|17042.9|17041.9|17029.9|454
1620034200000|2021-05-03 09:30:00|17041.9|17030.9|17032.9|17020.9|17043.9|17032.9|17029.9|17018.9|233
1620034500000|2021-05-03 09:35:00|17031.9|17019.9|17036.9|17025.9|17039.9|17028.9|17030.9|17019.9|150
1620034800000|2021-05-03 09:40:00|17037.9|17024.9|17027.9|17016.9|17037.9|17025.9|17027.9|17016.9|106
1620035100000|2021-05-03 09:45:00|17026.9|17015.9|17042.9|17031.9|17042.9|17031.9|17026.9|17015.9|70
1620035400000|2021-05-03 09:50:00|17041.9|17029.9|17039.9|17028.9|17041.9|17029.9|17038.9|17027.9|89
1620035700000|2021-05-03 09:55:00|17040.9|17029.9|17044.9|17033.9|17044.9|17033.9|17040.9|17028.9|79
1620036000000|2021-05-03 10:00:00|17045.9|17034.9|17051.9|17039.9|17051.9|17040.9|17042.9|17031.9|289
1620036300000|2021-05-03 10:05:00|17052.9|17040.9|17053.9|17042.9|17056.9|17045.9|17050.9|17039.9|172
1620036600000|2021-05-03 10:10:00|17055.9|17043.9|17055.9|17043.9|17056.9|17045.9|17052.9|17041.9|86
1620036900000|2021-05-03 10:15:00|17056.9|17044.9|17059.9|17047.9|17060.9|17049.9|17055.9|17044.9|98
1620037200000|2021-05-03 10:20:00|17060.9|17048.9|17065.9|17054.9|17065.9|17054.9|17060.9|17048.9|63
1620037500000|2021-05-03 10:25:00|17066.9|17055.9|17074.9|17062.9|17076.9|17065.9|17066.9|17054.9|251
1620037800000|2021-05-03 10:30:00|17075.9|17063.9|17085.9|17074.9|17086.9|17075.9|17075.9|17063.9|252
1620038100000|2021-05-03 10:35:00|17086.9|17075.9|17094.9|17083.9|17095.9|17084.9|17086.9|17075.9|178
1620038400000|2021-05-03 10:40:00|17095.9|17084.9|17093.9|17082.9|17097.9|17086.9|17092.9|17081.9|127
1620038700000|2021-05-03 10:45:00|17094.9|17083.9|17091.9|17079.9|17095.9|17084.9|17089.9|17078.9|60
1620039000000|2021-05-03 10:50:00|17090.9|17080.9|17091.9|17080.9|17093.9|17082.9|17088.9|17076.9|45
1620039300000|2021-05-03 10:55:00|17090.9|17079.9|17089.9|17077.9|17091.9|17080.9|17087.9|17076.9|57
1620039600000|2021-05-03 11:00:00|17090.9|17078.9|17089.9|17078.9|17092.9|17081.9|17087.9|17075.9|277
1620039900000|2021-05-03 11:05:00|17090.9|17077.9|17087.9|17075.9|17090.9|17078.9|17084.9|17073.9|65
1620040200000|2021-05-03 11:10:00|17086.9|17074.9|17082.9|17071.9|17087.9|17075.9|17078.9|17066.9|74
1620040500000|2021-05-03 11:15:00|17083.9|17072.9|17088.9|17077.9|17090.9|17079.9|17082.9|17072.9|67
1620040800000|2021-05-03 11:20:00|17087.9|17076.9|17086.9|17075.9|17088.9|17077.9|17085.9|17074.9|32
1620041100000|2021-05-03 11:25:00|17085.9|17074.9|17087.9|17075.9|17092.9|17080.9|17085.9|17074.9|57
1620041400000|2021-05-03 11:30:00|17088.9|17076.9|17087.9|17076.9|17089.9|17078.9|17087.9|17075.9|40
1620041700000|2021-05-03 11:35:00|17088.9|17077.9|17084.9|17072.9|17088.9|17077.9|17083.9|17072.9|45
1620042000000|2021-05-03 11:40:00|17083.9|17073.9|17080.9|17069.9|17085.9|17073.9|17079.9|17068.9|36
1620042300000|2021-05-03 11:45:00|17081.9|17070.9|17085.9|17073.9|17086.9|17074.9|17080.9|17069.9|65
1620042600000|2021-05-03 11:50:00|17084.9|17072.9|17085.9|17074.9|17086.9|17074.9|17082.9|17071.9|35
1620042900000|2021-05-03 11:55:00|17084.9|17073.9|17082.9|17071.9|17086.9|17075.9|17082.9|17071.9|14
1620043200000|2021-05-03 12:00:00|17083.9|17070.9|17084.9|17073.9|17084.9|17073.9|17081.9|17070.9|32
1620043500000|2021-05-03 12:05:00|17085.9|17074.9|17086.9|17075.9|17089.9|17078.9|17084.9|17073.9|48
1620043800000|2021-05-03 12:10:00|17085.9|17074.9|17086.9|17075.9|17086.9|17075.9|17082.9|17071.9|76
1620044100000|2021-05-03 12:15:00|17085.9|17074.9|17085.9|17074.9|17086.9|17075.9|17083.9|17072.9|14
1620044400000|2021-05-03 12:20:00|17086.9|17075.9|17090.9|17079.9|17091.9|17080.9|17086.9|17074.9|87
1620044700000|2021-05-03 12:25:00|17091.9|17078.9|17090.9|17078.9|17091.9|17080.9|17087.9|17076.9|76
1620045000000|2021-05-03 12:30:00|17089.9|17079.9|17089.9|17077.9|17092.9|17081.9|17088.9|17077.9|46
1620045300000|2021-05-03 12:35:00|17088.9|17078.9|17084.9|17072.9|17088.9|17078.9|17083.9|17072.9|44
1620045600000|2021-05-03 12:40:00|17083.9|17073.9|17084.9|17073.9|17085.9|17073.9|17080.9|17068.9|87
1620045900000|2021-05-03 12:45:00|17085.9|17074.9|17083.9|17071.9|17085.9|17074.9|17081.9|17069.9|20
1620046200000|2021-05-03 12:50:00|17084.9|17072.9|17080.9|17068.9|17086.9|17075.9|17079.9|17068.9|54
1620046500000|2021-05-03 12:55:00|17079.9|17067.9|17070.9|17059.9|17080.9|17069.9|17070.9|17059.9|48
1620046800000|2021-05-03 13:00:00|17067.9|17055.9|17080.9|17068.9|17081.9|17070.9|17067.9|17055.9|224
1620047100000|2021-05-03 13:05:00|17079.9|17069.9|17077.9|17066.9|17080.9|17069.9|17074.9|17063.9|48
1620047400000|2021-05-03 13:10:00|17076.9|17065.9|17083.9|17072.9|17083.9|17072.9|17076.9|17065.9|71
1620047700000|2021-05-03 13:15:00|17084.9|17073.9|17084.9|17073.9|17086.9|17075.9|17083.9|17071.9|54
1620048000000|2021-05-03 13:20:00|17085.9|17074.9|17082.9|17070.9|17085.9|17074.9|17081.9|17070.9|82
1620048300000|2021-05-03 13:25:00|17081.9|17071.9|17087.9|17076.9|17087.9|17076.9|17081.9|17070.9|78
1620048600000|2021-05-03 13:30:00|17088.9|17075.9|17068.9|17057.9|17090.9|17079.9|17068.9|17057.9|329
1620048900000|2021-05-03 13:35:00|17067.9|17056.9|17073.9|17061.9|17073.9|17062.9|17063.9|17052.9|327
1620049200000|2021-05-03 13:40:00|17072.9|17062.9|17078.9|17066.9|17083.9|17071.9|17072.9|17061.9|407
1620049500000|2021-05-03 13:45:00|17079.9|17067.9|17085.9|17073.9|17086.9|17075.9|17072.9|17061.9|208
1620049800000|2021-05-03 13:50:00|17086.9|17074.9|17098.9|17087.9|17099.9|17088.9|17084.9|17072.9|258
1620050100000|2021-05-03 13:55:00|17099.9|17086.9|17110.9|17097.9|17110.9|17099.9|17098.9|17086.9|199
1620050400000|2021-05-03 14:00:00|17108.9|17096.9|17125.9|17114.9|17125.9|17114.9|17107.9|17095.9|712
1620050700000|2021-05-03 14:05:00|17126.9|17113.9|17136.9|17125.9|17146.9|17135.9|17124.9|17113.9|467
1620051000000|2021-05-03 14:10:00|17137.9|17126.9|17146.9|17134.9|17146.9|17135.9|17137.9|17125.9|316
1620051300000|2021-05-03 14:15:00|17147.9|17135.9|17151.9|17139.9|17156.9|17144.9|17144.9|17132.9|384
1620051600000|2021-05-03 14:20:00|17152.9|17140.9|17142.9|17131.9|17155.9|17143.9|17141.9|17129.9|132
1620051900000|2021-05-03 14:25:00|17141.9|17129.9|17135.9|17123.9|17144.9|17132.9|17132.9|17121.9|155
1620052200000|2021-05-03 14:30:00|17136.9|17124.9|17144.9|17132.9|17147.9|17135.9|17135.9|17123.9|111
1620052500000|2021-05-03 14:35:00|17145.9|17133.9|17138.9|17126.9|17150.9|17139.9|17134.9|17123.9|265
1620052800000|2021-05-03 14:40:00|17139.9|17127.9|17141.9|17129.9|17151.9|17140.9|17139.9|17127.9|241
1620053100000|2021-05-03 14:45:00|17140.9|17128.9|17147.9|17135.9|17150.9|17139.9|17137.9|17126.9|123
1620053400000|2021-05-03 14:50:00|17146.9|17134.9|17135.9|17124.9|17151.9|17140.9|17130.9|17119.9|181
1620053700000|2021-05-03 14:55:00|17136.9|17125.9|17137.9|17125.9|17139.9|17128.9|17132.9|17121.9|54
1620054000000|2021-05-03 15:00:00|17136.9|17124.9|17133.9|17121.9|17137.9|17126.9|17132.9|17121.9|135
1620054300000|2021-05-03 15:05:00|17132.9|17122.9|17139.9|17128.9|17141.9|17130.9|17131.9|17120.9|306
1620054600000|2021-05-03 15:10:00|17140.9|17129.9|17123.9|17112.9|17140.9|17129.9|17118.9|17107.9|241
1620054900000|2021-05-03 15:15:00|17124.9|17113.9|17131.9|17119.9|17135.9|17123.9|17122.9|17110.9|63
1620055200000|2021-05-03 15:20:00|17130.9|17118.9|17126.9|17115.9|17131.9|17120.9|17125.9|17114.9|36
1620055500000|2021-05-03 15:25:00|17125.9|17114.9|17115.9|17104.9|17126.9|17115.9|17114.9|17103.9|99
1620055800000|2021-05-03 15:30:00|17114.9|17103.9|17125.9|17114.9|17125.9|17114.9|17114.9|17102.9|181
1620056100000|2021-05-03 15:35:00|17124.9|17113.9|17125.9|17113.9|17130.9|17119.9|17123.9|17112.9|60
1620056400000|2021-05-03 15:40:00|17124.9|17114.9|17135.9|17124.9|17135.9|17124.9|17121.9|17110.9|131
1620056700000|2021-05-03 15:45:00|17134.9|17123.9|17135.9|17124.9|17136.9|17125.9|17132.9|17120.9|51
1620057000000|2021-05-03 15:50:00|17136.9|17123.9|17125.9|17114.9|17136.9|17125.9|17123.9|17112.9|34
1620057300000|2021-05-03 15:55:00|17124.9|17113.9|17135.9|17124.9|17137.9|17125.9|17124.9|17113.9|57
1620057600000|2021-05-03 16:00:00|17136.9|17125.9|17136.9|17124.9|17138.9|17126.9|17131.9|17119.9|54
1620057900000|2021-05-03 16:05:00|17135.9|17123.9|17136.9|17125.9|17142.9|17131.9|17134.9|17123.9|80
1620058200000|2021-05-03 16:10:00|17135.9|17124.9|17136.9|17124.9|17138.9|17127.9|17132.9|17121.9|30
1620058500000|2021-05-03 16:15:00|17135.9|17123.9|17140.9|17129.9|17143.9|17131.9|17133.9|17122.9|54
1620058800000|2021-05-03 16:20:00|17139.9|17128.9|17140.9|17128.9|17142.9|17131.9|17134.9|17123.9|92
1620059100000|2021-05-03 16:25:00|17139.9|17129.9|17132.9|17121.9|17141.9|17129.9|17132.9|17120.9|46
1620059400000|2021-05-03 16:30:00|17131.9|17120.9|17130.9|17119.9|17132.9|17121.9|17124.9|17113.9|62
1620059700000|2021-05-03 16:35:00|17131.9|17120.9|17130.9|17118.9|17131.9|17120.9|17127.9|17116.9|16
1620060000000|2021-05-03 16:40:00|17129.9|17119.9|17124.9|17113.9|17130.9|17119.9|17123.9|17112.9|19
1620060300000|2021-05-03 16:45:00|17125.9|17114.9|17127.9|17116.9|17128.9|17117.9|17124.9|17112.9|25
1620060600000|2021-05-03 16:50:00|17128.9|17115.9|17132.9|17121.9|17132.9|17121.9|17125.9|17114.9|78
1620060900000|2021-05-03 16:55:00|17133.9|17120.9|17128.9|17116.9|17134.9|17123.9|17126.9|17115.9|53
1620061200000|2021-05-03 17:00:00|17129.9|17117.9|17134.9|17122.9|17135.9|17123.9|17129.9|17116.9|63
1620061500000|2021-05-03 17:05:00|17135.9|17123.9|17133.9|17121.9|17137.9|17125.9|17130.9|17119.9|21
1620061800000|2021-05-03 17:10:00|17132.9|17120.9|17132.9|17121.9|17135.9|17124.9|17130.9|17118.9|21
1620062100000|2021-05-03 17:15:00|17131.9|17120.9|17131.9|17119.9|17133.9|17122.9|17130.9|17119.9|29
1620062400000|2021-05-03 17:20:00|17132.9|17120.9|17126.9|17115.9|17133.9|17122.9|17126.9|17115.9|21
1620062700000|2021-05-03 17:25:00|17125.9|17114.9|17126.9|17114.9|17128.9|17116.9|17122.9|17111.9|33
1620063000000|2021-05-03 17:30:00|17125.9|17113.9|17126.9|17115.9|17127.9|17116.9|17121.9|17109.9|50
1620063300000|2021-05-03 17:35:00|17127.9|17114.9|17125.9|17113.9|17131.9|17120.9|17123.9|17112.9|38
1620063600000|2021-05-03 17:40:00|17126.9|17114.9|17125.9|17113.9|17128.9|17117.9|17124.9|17113.9|18
1620063900000|2021-05-03 17:45:00|17124.9|17114.9|17123.9|17112.9|17127.9|17116.9|17123.9|17111.9|24
1620064200000|2021-05-03 17:50:00|17124.9|17113.9|17123.9|17111.9|17125.9|17113.9|17120.9|17109.9|20
1620064500000|2021-05-03 17:55:00|17122.9|17110.9|17123.9|17112.9|17124.9|17112.9|17121.9|17110.9|26
1620064800000|2021-05-03 18:00:00|17124.9|17111.9|17126.9|17114.9|17127.9|17115.9|17123.9|17111.9|45
1620065100000|2021-05-03 18:05:00|17127.9|17115.9|17134.9|17123.9|17137.9|17126.9|17127.9|17115.9|249
1620065400000|2021-05-03 18:10:00|17135.9|17122.9|17136.9|17124.9|17139.9|17128.9|17133.9|17122.9|21
1620065700000|2021-05-03 18:15:00|17135.9|17125.9|17141.9|17129.9|17142.9|17130.9|17135.9|17124.9|70
1620066000000|2021-05-03 18:20:00|17142.9|17130.9|17135.9|17124.9|17142.9|17130.9|17134.9|17123.9|19
1620066300000|2021-05-03 18:25:00|17136.9|17125.9|17136.9|17125.9|17137.9|17126.9|17134.9|17123.9|20
1620066600000|2021-05-03 18:30:00|17137.9|17126.9|17135.9|17124.9|17139.9|17128.9|17134.9|17123.9|28
1620066900000|2021-05-03 18:35:00|17136.9|17123.9|17132.9|17121.9|17136.9|17124.9|17130.9|17119.9|55
1620067200000|2021-05-03 18:40:00|17133.9|17122.9|17139.4|17129.4|17140.9|17129.4|17132.9|17122.9|35
1620067500000|2021-05-03 18:45:00|17138.9|17128.9|17141.9|17131.9|17143.4|17133.4|17138.9|17128.9|45
1620067800000|2021-05-03 18:50:00|17142.4|17132.4|17150.4|17140.4|17150.4|17140.4|17142.4|17132.4|142
1620068100000|2021-05-03 18:55:00|17150.9|17140.9|17149.4|17139.4|17151.4|17141.4|17146.4|17136.4|155
1620068400000|2021-05-03 19:00:00|17148.9|17138.9|17148.4|17138.4|17150.4|17140.4|17147.4|17137.4|78
1620068700000|2021-05-03 19:05:00|17148.9|17138.9|17150.4|17140.4|17151.9|17141.9|17142.4|17132.4|152
1620069000000|2021-05-03 19:10:00|17150.9|17140.9|17144.4|17134.4|17151.4|17141.4|17144.4|17134.4|66
1620069300000|2021-05-03 19:15:00|17145.9|17135.9|17136.4|17126.4|17145.9|17135.9|17135.9|17125.9|90
1620069600000|2021-05-03 19:20:00|17135.4|17125.4|17128.9|17118.9|17135.4|17125.4|17127.9|17117.9|54
1620069900000|2021-05-03 19:25:00|17129.4|17119.4|17130.4|17120.4|17133.9|17123.9|17129.4|17119.4|18
1620070200000|2021-05-03 19:30:00|17129.4|17119.4|17127.4|17117.4|17130.4|17120.4|17124.9|17114.9|65
1620070500000|2021-05-03 19:35:00|17127.9|17117.9|17125.4|17115.4|17128.9|17118.9|17124.4|17114.4|22
1620070800000|2021-05-03 19:40:00|17124.9|17114.9|17125.9|17115.9|17126.9|17116.9|17121.4|17111.4|44
1620071100000|2021-05-03 19:45:00|17126.4|17116.4|17123.9|17113.9|17127.4|17117.4|17123.9|17113.9|44
1620071400000|2021-05-03 19:50:00|17124.4|17114.4|17116.4|17106.4|17125.9|17115.9|17116.4|17106.4|261
1620071700000|2021-05-03 19:55:00|17115.9|17105.9|17122.9|17112.9|17124.4|17114.4|17108.4|17098.4|511
1620072000000|2021-05-03 20:00:00|17122.4|17112.4|17117.4|17107.4|17123.9|17113.9|17117.4|17107.4|100
1620072300000|2021-05-03 20:05:00|17116.9|17106.9|17106.9|17096.9|17116.9|17106.9|17106.9|17096.9|85
1620072600000|2021-05-03 20:10:00|17107.4|17097.4|17104.4|17094.4|17107.9|17097.9|17103.9|17093.9|36
1620072900000|2021-05-03 20:15:00|17103.9|17093.9|17109.9|17099.9|17109.9|17099.9|17103.9|17093.9|19
1620073200000|2021-05-03 20:20:00|17110.4|17100.4|17112.9|17102.9|17112.9|17102.9|17110.4|17100.4|10
1620073500000|2021-05-03 20:25:00|17113.4|17103.4|17110.4|17100.4|17113.4|17103.4|17110.4|17100.4|19
1620073800000|2021-05-03 20:30:00|17110.9|17100.9|17112.4|17102.4|17112.9|17102.9|17110.9|17100.9|12
1620074100000|2021-05-03 20:35:00|17112.9|17102.9|17111.9|17101.9|17113.4|17103.4|17111.9|17101.9|5
1620074400000|2021-05-03 20:40:00|17111.4|17101.4|17109.9|17099.9|17111.9|17101.9|17108.9|17098.9|11
1620074700000|2021-05-03 20:45:00|17112.4|17102.4|17105.4|17095.4|17112.4|17102.4|17104.9|17094.9|79
1620075000000|2021-05-03 20:50:00|17103.9|17093.9|17105.9|17095.9|17106.4|17096.4|17103.9|17093.9|22
1620075300000|2021-05-03 20:55:00|17106.4|17096.4|17098.4|17088.4|17108.9|17098.9|17097.9|17087.9|119
1620075600000|2021-05-03 21:00:00|17097.9|17087.9|17096.4|17086.4|17097.9|17087.9|17095.9|17085.9|7
1620075900000|2021-05-03 21:05:00|17096.9|17086.9|17096.9|17086.9|17096.9|17086.9|17096.9|17086.9|3
1620076200000|2021-05-03 21:10:00|17097.4|17087.4|17100.9|17090.9|17101.4|17091.4|17097.4|17087.4|8
1620076500000|2021-05-03 21:15:00|17115.4|17091.4|17115.3|17091.3|17116.2|17092.2|17115.3|17091.3|0
1620076800000|2021-05-03 21:20:00|17115.7|17091.7|17115.8|17091.8|17116.7|17092.7|17115|17091|0
1620077100000|2021-05-03 21:25:00|17115.9|17091.9|17115.7|17091.7|17116.8|17092.8|17115.5|17091.5|0
1620077700000|2021-05-03 21:35:00|17115.4|17091.4|17114.8|17090.8|17115.4|17091.4|17114.8|17090.8|0
1620078000000|2021-05-03 21:40:00|17115.5|17091.5|17115.5|17091.5|17115.5|17091.5|17115.5|17091.5|0
1620078300000|2021-05-03 21:45:00|17114.8|17090.8|17114.4|17090.4|17114.8|17090.8|17114.2|17090.2|0
1620078600000|2021-05-03 21:50:00|17115|17091|17115.1|17091.1|17115.4|17091.4|17114.8|17090.8|0
1620078900000|2021-05-03 21:55:00|17115.4|17091.4|17115.6|17091.6|17115.7|17091.7|17115.4|17091.4|0
1620079200000|2021-05-03 22:00:00|17118.5|17094.5|17116.6|17092.6|17121.9|17097.9|17113.9|17089.9|0
1620079500000|2021-05-03 22:05:00|17117.3|17093.3|17117.5|17093.5|17119.8|17095.8|17116.8|17092.8|0
1620079800000|2021-05-03 22:10:00|17116.8|17092.8|17117.5|17093.5|17118.3|17094.3|17115.2|17091.2|0
1620080100000|2021-05-03 22:15:00|17116.8|17092.8|17117.5|17093.5|17118.3|17094.3|17115.2|17091.2|0
1620080400000|2021-05-03 22:20:00|17117.9|17093.9|17116.8|17092.8|17118.3|17094.3|17116.8|17092.8|0
1620080700000|2021-05-03 22:25:00|17116.4|17092.4|17116.8|17092.8|17117.5|17093.5|17116|17092|0
1620081000000|2021-05-03 22:30:00|17117.1|17093.1|17118.3|17094.3|17119.1|17095.1|17116.8|17092.8|0
1620081300000|2021-05-03 22:35:00|17117.5|17093.5|17116|17092|17117.5|17093.5|17115.2|17091.2|0
1620081600000|2021-05-03 22:40:00|17116.8|17092.8|17116.9|17092.9|17116.9|17092.9|17116|17092|0
1620081900000|2021-05-03 22:45:00|17117.3|17093.3|17117.7|17093.7|17117.7|17093.7|17116.9|17092.9|0
1620082200000|2021-05-03 22:50:00|17117.3|17093.3|17117.8|17093.8|17119.2|17095.2|17116.9|17092.9|0
1620082500000|2021-05-03 22:55:00|17117|17093|17116.3|17092.3|17117|17093|17115.9|17091.9|0
1620082800000|2021-05-03 23:00:00|17116.6|17092.6|17116.3|17092.3|17116.6|17092.6|17116.3|17092.3|0
1620083100000|2021-05-03 23:05:00|17115.5|17091.5|17119.1|17095.1|17119.9|17095.9|17110.1|17086.1|0
1620083400000|2021-05-03 23:10:00|17119.5|17095.5|17119.1|17095.1|17119.9|17095.9|17118.4|17094.4|0
1620083700000|2021-05-03 23:15:00|17118.7|17094.7|17125.2|17101.2|17126|17102|17112.8|17088.8|0
1620084000000|2021-05-03 23:20:00|17124.5|17100.5|17117.3|17093.3|17124.5|17100.5|17115|17091|0
1620084300000|2021-05-03 23:25:00|17118.1|17094.1|17118.8|17094.8|17119.6|17095.6|17115.8|17091.8|0
1620084600000|2021-05-03 23:30:00|17118.1|17094.1|17118.8|17094.8|17118.8|17094.8|17115.8|17091.8|0
1620084900000|2021-05-03 23:35:00|17118.5|17094.5|17121.2|17097.2|17121.2|17097.2|17118.1|17094.1|0
1620085200000|2021-05-03 23:40:00|17120.4|17096.4|17119.6|17095.6|17120.4|17096.4|17119.6|17095.6|0
1620085500000|2021-05-03 23:45:00|17120.4|17096.4|17118.8|17094.8|17120.4|17096.4|17118.8|17094.8|0
1620085800000|2021-05-03 23:50:00|17119.6|17095.6|17116.5|17092.5|17119.6|17095.6|17116.5|17092.5|0
1620086100000|2021-05-03 23:55:00|17116.1|17092.1|17118.1|17094.1|17118.5|17094.5|17116.1|17092.1|0
1620086400000|2021-05-04 00:00:00|17116.5|17092.5|17121.2|17097.2|17123.5|17099.5|17116.5|17092.5|0
1620086700000|2021-05-04 00:05:00|17120.4|17096.4|17112.7|17088.7|17121.2|17097.2|17111.2|17087.2|0
1620087000000|2021-05-04 00:10:00|17113.1|17089.1|17111.8|17087.8|17115|17091|17111.1|17087.1|0
1620087300000|2021-05-04 00:15:00|17111.1|17087.1|17115|17091|17116.8|17092.8|17109.9|17085.9|0
1620087600000|2021-05-04 00:20:00|17115.4|17091.4|17117.3|17093.3|17119.8|17095.8|17109.8|17085.8|0
1620087900000|2021-05-04 00:25:00|17118.4|17094.4|17109.8|17085.8|17119.8|17095.8|17104.5|17080.5|0
1620088200000|2021-05-04 00:30:00|17109.7|17085.7|17109.7|17085.7|17112.2|17088.2|17109.3|17085.3|0
1620088500000|2021-05-04 00:35:00|17109.5|17085.5|17115.9|17091.9|17116.3|17092.3|17109.3|17085.3|0
1620088800000|2021-05-04 00:40:00|17115.5|17091.5|17115.9|17091.9|17116.3|17092.3|17115.1|17091.1|0
1620089100000|2021-05-04 00:45:00|17115.7|17091.7|17116.3|17092.3|17116.3|17092.3|17113.8|17089.8|0
1620089400000|2021-05-04 00:50:00|17115.9|17091.9|17113.8|17089.8|17116.3|17092.3|17113|17089|0
1620089700000|2021-05-04 00:55:00|17114.8|17090.8|17104.1|17080.1|17116.3|17092.3|17103.4|17079.4|0
1620090000000|2021-05-04 01:00:00|17091.8|17081.8|17092.8|17082.8|17094.8|17084.8|17066.8|17056.8|1303
1620090300000|2021-05-04 01:05:00|17091.8|17081.8|17091.8|17081.8|17094.8|17084.8|17074.8|17064.8|688
1620090600000|2021-05-04 01:10:00|17092.8|17082.8|17101.8|17091.8|17104.8|17094.8|17083.8|17073.8|1103
1620090900000|2021-05-04 01:15:00|17096.8|17086.8|17069.8|17059.8|17106.8|17096.8|17069.8|17059.8|866
1620091200000|2021-05-04 01:20:00|17070.8|17060.8|17054.8|17044.8|17078.8|17068.8|17051.8|17041.8|646
1620091500000|2021-05-04 01:25:00|17055.8|17045.8|17066.8|17056.8|17068.8|17058.8|17054.8|17044.8|451
1620091800000|2021-05-04 01:30:00|17067.8|17057.8|17087.8|17077.8|17106.8|17096.8|17067.8|17057.8|1730
1620092100000|2021-05-04 01:35:00|17085.8|17075.8|17088.8|17078.8|17096.8|17086.8|17073.8|17063.8|1106
1620092400000|2021-05-04 01:40:00|17089.8|17079.8|17052.8|17042.8|17092.8|17082.8|17049.8|17039.8|1166
1620092700000|2021-05-04 01:45:00|17051.8|17041.8|17073.8|17063.8|17077.8|17067.8|17045.8|17035.8|749
1620093000000|2021-05-04 01:50:00|17071.8|17061.8|17068.8|17058.8|17083.8|17073.8|17067.8|17057.8|650
1620093300000|2021-05-04 01:55:00|17067.8|17057.8|17030.8|17020.8|17068.8|17058.8|17030.8|17020.8|838
1620093600000|2021-05-04 02:00:00|17031.8|17021.8|17037.8|17027.8|17047.8|17037.8|17022.8|17012.8|1282
1620093900000|2021-05-04 02:05:00|17038.8|17028.8|17037.8|17027.8|17046.8|17036.8|17034.8|17024.8|548
1620094200000|2021-05-04 02:10:00|17036.8|17026.8|17045.8|17035.8|17048.8|17038.8|17033.8|17023.8|635
1620094500000|2021-05-04 02:15:00|17044.8|17034.8|17039.8|17029.8|17046.8|17036.8|17037.8|17027.8|263
1620094800000|2021-05-04 02:20:00|17041.8|17031.8|17039.8|17029.8|17047.8|17037.8|17030.8|17020.8|1070
1620095100000|2021-05-04 02:25:00|17038.8|17028.8|17058.8|17048.8|17060.8|17050.8|17037.8|17027.8|1120
1620095400000|2021-05-04 02:30:00|17057.8|17047.8|17050.8|17040.8|17062.8|17052.8|17045.8|17035.8|694
1620095700000|2021-05-04 02:35:00|17049.8|17039.8|17032.8|17022.8|17051.8|17041.8|17032.8|17022.8|570
1620096000000|2021-05-04 02:40:00|17031.8|17021.8|17024.8|17014.8|17033.8|17023.8|17020.8|17010.8|1306
1620096300000|2021-05-04 02:45:00|17025.8|17015.8|17036.8|17026.8|17037.8|17027.8|17025.8|17015.8|866
1620096600000|2021-05-04 02:50:00|17040.8|17030.8|17036.8|17026.8|17044.8|17034.8|17035.8|17025.8|530
1620096900000|2021-05-04 02:55:00|17037.8|17027.8|17045.8|17035.8|17047.8|17037.8|17037.8|17027.8|450
1620097200000|2021-05-04 03:00:00|17044.8|17034.8|17040.8|17030.8|17046.8|17036.8|17038.8|17028.8|451
1620097500000|2021-05-04 03:05:00|17039.8|17029.8|17042.8|17032.8|17042.8|17032.8|17035.8|17025.8|275
1620097800000|2021-05-04 03:10:00|17041.8|17031.8|17037.8|17027.8|17044.8|17034.8|17036.8|17026.8|260
1620098100000|2021-05-04 03:15:00|17038.8|17028.8|17022.8|17012.8|17039.8|17029.8|17022.8|17012.8|435
1620098400000|2021-05-04 03:20:00|17021.8|17011.8|17023.8|17013.8|17025.8|17015.8|17017.8|17007.8|398
1620098700000|2021-05-04 03:25:00|17024.8|17014.8|17033.8|17023.8|17034.8|17024.8|17021.8|17011.8|206
1620099000000|2021-05-04 03:30:00|17032.8|17022.8|17046.8|17036.8|17046.8|17036.8|17032.8|17022.8|188
1620099300000|2021-05-04 03:35:00|17045.8|17035.8|17048.8|17038.8|17050.8|17040.8|17044.8|17034.8|139
1620099600000|2021-05-04 03:40:00|17046.8|17036.8|17051.8|17041.8|17052.8|17042.8|17046.8|17036.8|118
1620099900000|2021-05-04 03:45:00|17050.8|17040.8|17047.8|17037.8|17056.8|17046.8|17046.8|17036.8|225
1620100200000|2021-05-04 03:50:00|17048.8|17038.8|17046.8|17036.8|17049.8|17039.8|17044.8|17034.8|140
1620100500000|2021-05-04 03:55:00|17045.8|17035.8|17035.8|17025.8|17047.8|17037.8|17035.8|17025.8|426
1620100800000|2021-05-04 04:00:00|17034.8|17024.8|17039.8|17029.8|17041.8|17031.8|17034.8|17024.8|119
1620101100000|2021-05-04 04:05:00|17037.8|17027.8|17044.8|17034.8|17044.8|17034.8|17035.8|17025.8|24
1620101400000|2021-05-04 04:10:00|17042.8|17032.8|17037.8|17027.8|17042.8|17032.8|17036.8|17026.8|51
1620101700000|2021-05-04 04:15:00|17036.8|17026.8|17032.8|17022.8|17038.8|17028.8|17031.8|17021.8|42
1620102000000|2021-05-04 04:20:00|17031.8|17021.8|17029.8|17019.8|17031.8|17021.8|17025.8|17015.8|104
1620102300000|2021-05-04 04:25:00|17030.8|17020.8|17034.8|17024.8|17034.8|17024.8|17028.8|17018.8|74
1620102600000|2021-05-04 04:30:00|17035.8|17025.8|17035.8|17025.8|17039.8|17029.8|17035.8|17025.8|35
1620102900000|2021-05-04 04:35:00|17036.8|17026.8|17030.8|17020.8|17037.8|17027.8|17030.8|17020.8|20
1620103200000|2021-05-04 04:40:00|17031.8|17021.8|17031.8|17021.8|17035.8|17025.8|17029.8|17019.8|143
1620103500000|2021-05-04 04:45:00|17032.8|17022.8|17035.8|17025.8|17040.8|17030.8|17032.8|17022.8|199
1620103800000|2021-05-04 04:50:00|17036.8|17026.8|17039.8|17029.8|17042.8|17032.8|17036.8|17026.8|83
1620104100000|2021-05-04 04:55:00|17042.8|17032.8|17042.8|17032.8|17043.8|17033.8|17039.8|17029.8|38
1620104400000|2021-05-04 05:00:00|17043.8|17033.8|17046.8|17036.8|17052.8|17042.8|17041.8|17031.8|400
1620104700000|2021-05-04 05:05:00|17047.8|17037.8|17053.8|17043.8|17058.8|17048.8|17047.8|17037.8|374
1620105000000|2021-05-04 05:10:00|17054.8|17044.8|17041.8|17031.8|17054.8|17044.8|17039.8|17029.8|437
1620105300000|2021-05-04 05:15:00|17042.8|17032.8|17053.8|17043.8|17055.8|17045.8|17042.8|17032.8|405
1620105600000|2021-05-04 05:20:00|17051.8|17041.8|17053.8|17043.8|17057.8|17047.8|17049.8|17039.8|270
1620105900000|2021-05-04 05:25:00|17054.8|17044.8|17062.8|17052.8|17062.8|17052.8|17051.8|17041.8|187
1620106200000|2021-05-04 05:30:00|17063.8|17053.8|17060.8|17050.8|17070.8|17060.8|17057.8|17047.8|400
1620106500000|2021-05-04 05:35:00|17061.8|17051.8|17069.8|17059.8|17069.8|17059.8|17060.8|17050.8|203
1620106800000|2021-05-04 05:40:00|17070.8|17060.8|17077.8|17067.8|17079.8|17069.8|17068.8|17058.8|348
1620107100000|2021-05-04 05:45:00|17076.8|17066.8|17075.8|17065.8|17079.8|17069.8|17067.8|17057.8|186
1620107400000|2021-05-04 05:50:00|17076.8|17066.8|17082.8|17072.8|17083.8|17073.8|17074.8|17064.8|348
1620107700000|2021-05-04 05:55:00|17083.8|17073.8|17076.8|17066.8|17086.8|17076.8|17075.8|17065.8|223
1620108000000|2021-05-04 06:00:00|17075.8|17065.8|17082.8|17072.8|17082.8|17072.8|17074.8|17064.8|209
1620108300000|2021-05-04 06:05:00|17081.8|17071.8|17098.8|17088.8|17101.8|17091.8|17081.8|17071.8|688
1620108600000|2021-05-04 06:10:00|17100.8|17090.8|17098.8|17088.8|17103.8|17093.8|17095.8|17085.8|281
1620108900000|2021-05-04 06:15:00|17097.8|17087.8|17090.8|17080.8|17097.8|17087.8|17089.8|17079.8|206
1620109200000|2021-05-04 06:20:00|17089.8|17079.8|17087.8|17077.8|17091.8|17081.8|17084.8|17074.8|318
1620109500000|2021-05-04 06:25:00|17086.8|17076.8|17085.8|17075.8|17088.8|17078.8|17084.8|17074.8|203
1620109800000|2021-05-04 06:30:00|17084.8|17074.8|17086.8|17076.8|17087.8|17077.8|17081.8|17071.8|113
1620110100000|2021-05-04 06:35:00|17084.8|17074.8|17090.8|17080.8|17094.8|17084.8|17084.8|17074.8|160
1620110400000|2021-05-04 06:40:00|17092.8|17082.8|17089.8|17079.8|17096.8|17086.8|17089.8|17079.8|149
1620110700000|2021-05-04 06:45:00|17090.8|17080.8|17088.8|17078.8|17092.8|17082.8|17086.8|17076.8|234
1620111000000|2021-05-04 06:50:00|17089.8|17079.8|17088.8|17078.8|17091.8|17081.8|17085.8|17075.8|339
1620111300000|2021-05-04 06:55:00|17089.8|17079.8|17092.8|17082.8|17093.8|17083.8|17087.8|17077.8|274
1620111600000|2021-05-04 07:00:00|17093.8|17081.8|17102.8|17091.8|17112.8|17101.8|17091.8|17079.8|603
1620111900000|2021-05-04 07:05:00|17100.8|17089.8|17104.8|17092.8|17104.8|17092.8|17097.8|17085.8|174
1620112200000|2021-05-04 07:10:00|17103.8|17091.8|17105.8|17094.8|17107.8|17096.8|17101.8|17090.8|87
1620112500000|2021-05-04 07:15:00|17107.8|17095.8|17106.8|17094.8|17107.8|17096.8|17104.8|17092.8|66
1620112800000|2021-05-04 07:20:00|17107.8|17095.8|17110.8|17099.8|17111.8|17100.8|17100.8|17089.8|174
1620113100000|2021-05-04 07:25:00|17109.8|17098.8|17110.8|17099.8|17113.8|17101.8|17104.8|17092.8|528
1620113400000|2021-05-04 07:30:00|17109.8|17098.8|17102.8|17091.8|17115.8|17104.8|17102.8|17091.8|670
1620113700000|2021-05-04 07:35:00|17101.8|17090.8|17099.8|17087.8|17105.8|17093.8|17096.8|17085.8|430
1620114000000|2021-05-04 07:40:00|17098.8|17088.8|17096.8|17084.8|17099.8|17088.8|17094.8|17083.8|173
1620114300000|2021-05-04 07:45:00|17095.8|17085.8|17096.8|17084.8|17098.8|17086.8|17091.8|17080.8|274
1620114600000|2021-05-04 07:50:00|17095.8|17083.8|17095.8|17084.8|17097.8|17086.8|17090.8|17079.8|356
1620114900000|2021-05-04 07:55:00|17094.8|17083.8|17111.8|17099.8|17111.8|17100.8|17094.8|17082.8|601
1620115200000|2021-05-04 08:00:00|17110.8|17100.8|17098.8|17087.8|17118.8|17106.8|17097.8|17085.8|904
1620115500000|2021-05-04 08:05:00|17100.8|17088.8|17112.8|17101.8|17112.8|17101.8|17096.8|17084.8|371
1620115800000|2021-05-04 08:10:00|17113.8|17100.8|17108.8|17096.8|17114.8|17103.8|17106.8|17094.8|277
1620116100000|2021-05-04 08:15:00|17107.8|17097.8|17111.8|17100.8|17111.8|17100.8|17105.8|17093.8|126
1620116400000|2021-05-04 08:20:00|17110.8|17099.8|17116.8|17105.8|17118.8|17107.8|17110.8|17098.8|307
1620116700000|2021-05-04 08:25:00|17118.8|17106.8|17118.8|17105.8|17120.8|17109.8|17114.8|17103.8|225
1620117000000|2021-05-04 08:30:00|17126.4|17102.4|17112.5|17088.5|17126.8|17102.8|17112.5|17088.5|0
1620117300000|2021-05-04 08:35:00|17112.2|17088.2|17110.9|17086.9|17115.1|17091.1|17103.5|17079.5|9
1620117600000|2021-05-04 08:40:00|17108.7|17084.7|17108.4|17084.4|17113.8|17089.8|17102.5|17078.5|0
1620117900000|2021-05-04 08:45:00|17108.6|17084.6|17112.9|17088.9|17116.6|17092.6|17108.2|17084.2|0
1620118200000|2021-05-04 08:50:00|17112.5|17088.5|17118.4|17094.4|17119.2|17095.2|17112.5|17088.5|0
1620118500000|2021-05-04 08:55:00|17118.8|17094.8|17120.6|17096.6|17124.7|17100.7|17117.6|17093.6|0
1620118800000|2021-05-04 09:00:00|17120.2|17096.2|17104.8|17093.8|17121|17105.8|17102.8|17091.8|323
1620119100000|2021-05-04 09:05:00|17105.8|17094.8|17109.8|17097.8|17111.8|17100.8|17103.8|17091.8|95
1620119400000|2021-05-04 09:10:00|17108.8|17096.8|17108.8|17096.8|17111.8|17100.8|17107.8|17095.8|43
1620119700000|2021-05-04 09:15:00|17107.8|17095.8|17109.8|17097.8|17110.8|17099.8|17106.8|17095.8|69
1620120000000|2021-05-04 09:20:00|17108.8|17096.8|17108.8|17096.8|17110.8|17098.8|17106.8|17094.8|105
1620120300000|2021-05-04 09:25:00|17107.8|17095.8|17104.8|17092.8|17108.8|17096.8|17103.8|17092.8|47
1620120600000|2021-05-04 09:30:00|17105.8|17093.8|17109.8|17098.8|17109.8|17098.8|17105.8|17092.8|32
1620120900000|2021-05-04 09:35:00|17110.8|17099.8|17111.8|17099.8|17111.8|17100.8|17109.8|17097.8|51
1620121200000|2021-05-04 09:40:00|17112.8|17100.8|17111.8|17100.8|17114.8|17103.8|17110.8|17099.8|128
1620121500000|2021-05-04 09:45:00|17112.8|17101.8|17111.8|17099.8|17112.8|17101.8|17109.8|17098.8|100
1620121800000|2021-05-04 09:50:00|17112.8|17100.8|17115.8|17104.8|17118.8|17106.8|17111.8|17100.8|79
1620122100000|2021-05-04 09:55:00|17116.8|17105.8|17114.8|17102.8|17116.8|17105.8|17112.8|17100.8|35
1620122400000|2021-05-04 10:00:00|17115.8|17103.8|17113.8|17101.8|17115.8|17104.8|17111.8|17100.8|61
1620122700000|2021-05-04 10:05:00|17112.8|17100.8|17113.8|17101.8|17116.8|17104.8|17111.8|17100.8|34
1620123000000|2021-05-04 10:10:00|17114.8|17102.8|17116.8|17105.8|17117.8|17105.8|17113.8|17102.8|45
1620123300000|2021-05-04 10:15:00|17117.8|17106.8|17113.8|17101.8|17120.8|17109.8|17113.8|17101.8|60
1620123600000|2021-05-04 10:20:00|17112.8|17100.8|17110.8|17098.8|17113.8|17102.8|17109.8|17098.8|170
1620123900000|2021-05-04 10:25:00|17109.8|17099.8|17110.8|17099.8|17111.8|17100.8|17109.8|17098.8|93
1620124200000|2021-05-04 10:30:00|17109.8|17098.8|17111.8|17099.8|17112.8|17101.8|17108.8|17097.8|130
1620124500000|2021-05-04 10:35:00|17112.8|17100.8|17107.8|17096.8|17112.8|17101.8|17107.8|17096.8|63
1620124800000|2021-05-04 10:40:00|17108.8|17095.8|17102.8|17091.8|17108.8|17097.8|17102.8|17090.8|123
1620125100000|2021-05-04 10:45:00|17103.8|17090.8|17105.8|17093.8|17105.8|17094.8|17100.8|17089.8|79
1620125400000|2021-05-04 10:50:00|17106.8|17094.8|17109.8|17098.8|17112.8|17100.8|17104.8|17093.8|52
1620125700000|2021-05-04 10:55:00|17110.8|17099.8|17117.8|17106.8|17118.8|17107.8|17110.8|17099.8|139
1620126000000|2021-05-04 11:00:00|17116.8|17105.8|17118.8|17106.8|17119.8|17108.8|17113.8|17102.8|98
1620126300000|2021-05-04 11:05:00|17117.8|17107.8|17115.8|17103.8|17118.8|17107.8|17114.8|17103.8|16
1620126600000|2021-05-04 11:10:00|17114.8|17104.8|17119.8|17107.8|17120.8|17109.8|17114.8|17103.8|55
1620126900000|2021-05-04 11:15:00|17118.8|17108.8|17115.8|17103.8|17119.8|17108.8|17113.8|17102.8|22
1620127200000|2021-05-04 11:20:00|17116.8|17104.8|17120.8|17109.8|17121.8|17110.8|17114.8|17103.8|41
1620127500000|2021-05-04 11:25:00|17121.8|17110.8|17120.8|17108.8|17122.8|17111.8|17120.8|17108.8|73
1620127800000|2021-05-04 11:30:00|17119.8|17109.8|17107.8|17096.8|17119.8|17109.8|17107.8|17096.8|37
1620128100000|2021-05-04 11:35:00|17106.8|17095.8|17095.8|17084.8|17107.8|17096.8|17095.8|17084.8|94
1620128400000|2021-05-04 11:40:00|17094.8|17083.8|17071.8|17060.8|17094.8|17084.8|17059.8|17048.8|625
1620128700000|2021-05-04 11:45:00|17070.8|17059.8|17060.8|17048.8|17071.8|17059.8|17053.8|17041.8|872
1620129000000|2021-05-04 11:50:00|17059.8|17047.8|17078.8|17067.8|17082.8|17070.8|17057.8|17046.8|151
1620129300000|2021-05-04 11:55:00|17077.8|17066.8|17072.8|17060.8|17081.8|17070.8|17071.8|17060.8|97
1620129600000|2021-05-04 12:00:00|17071.8|17061.8|17074.8|17063.8|17075.8|17064.8|17067.8|17055.8|73
1620129900000|2021-05-04 12:05:00|17073.8|17062.8|17060.8|17049.8|17075.8|17064.8|17058.8|17047.8|135
1620130200000|2021-05-04 12:10:00|17061.8|17048.8|17059.8|17047.8|17065.8|17053.8|17052.8|17041.8|254
1620130500000|2021-05-04 12:15:00|17058.8|17046.8|17059.8|17048.8|17064.8|17053.8|17054.8|17042.8|193
1620130800000|2021-05-04 12:20:00|17058.8|17047.8|17052.8|17041.8|17060.8|17048.8|17051.8|17039.8|126
1620131100000|2021-05-04 12:25:00|17053.8|17040.8|17050.8|17038.8|17055.8|17044.8|17045.8|17034.8|363
1620131400000|2021-05-04 12:30:00|17049.8|17037.8|17066.8|17055.8|17066.8|17055.8|17049.8|17037.8|240
1620131700000|2021-05-04 12:35:00|17065.8|17054.8|17062.8|17050.8|17066.8|17055.8|17055.8|17044.8|80
1620132000000|2021-05-04 12:40:00|17063.8|17051.8|17053.8|17041.8|17063.8|17051.8|17052.8|17040.8|139
1620132300000|2021-05-04 12:45:00|17052.8|17042.8|17055.8|17043.8|17056.8|17044.8|17047.8|17036.8|104
1620132600000|2021-05-04 12:50:00|17054.8|17044.8|17061.8|17049.8|17063.8|17052.8|17048.8|17037.8|166
1620132900000|2021-05-04 12:55:00|17060.8|17050.8|17056.8|17044.8|17062.8|17050.8|17055.8|17043.8|44
1620133200000|2021-05-04 13:00:00|17055.8|17043.8|17056.8|17044.8|17058.8|17047.8|17053.8|17042.8|68
1620133500000|2021-05-04 13:05:00|17055.8|17043.8|17053.8|17041.8|17057.8|17045.8|17044.8|17033.8|269
1620133800000|2021-05-04 13:10:00|17052.8|17040.8|17060.8|17049.8|17060.8|17049.8|17051.8|17039.8|47
1620134100000|2021-05-04 13:15:00|17059.8|17048.8|17056.8|17044.8|17060.8|17049.8|17055.8|17043.8|48
1620134400000|2021-05-04 13:20:00|17055.8|17043.8|17041.8|17030.8|17058.8|17047.8|17040.8|17029.8|489
1620134700000|2021-05-04 13:25:00|17042.8|17029.8|17046.8|17035.8|17047.8|17036.8|17040.8|17029.8|397
1620135000000|2021-05-04 13:30:00|17047.8|17034.8|17064.8|17053.8|17066.8|17055.8|17044.8|17033.8|840
1620135300000|2021-05-04 13:35:00|17065.8|17052.8|17061.8|17050.8|17071.8|17059.8|17060.8|17049.8|404
1620135600000|2021-05-04 13:40:00|17062.8|17051.8|17053.8|17042.8|17063.8|17052.8|17053.8|17042.8|608
1620135900000|2021-05-04 13:45:00|17054.8|17041.8|17035.8|17023.8|17054.8|17043.8|17032.8|17021.8|1095
1620136200000|2021-05-04 13:50:00|17034.8|17024.8|17026.8|17014.8|17035.8|17024.8|17008.8|16997.8|1166
1620136500000|2021-05-04 13:55:00|17024.8|17012.8|17013.8|17002.8|17031.8|17020.8|17005.8|16994.8|801
1620136800000|2021-05-04 14:00:00|17012.8|17001.8|17011.8|16999.8|17019.8|17008.8|17006.8|16994.8|673
1620137100000|2021-05-04 14:05:00|17010.8|17000.8|17018.8|17007.8|17024.8|17013.8|17002.8|16990.8|689
1620137400000|2021-05-04 14:10:00|17019.8|17006.8|17005.8|16993.8|17019.8|17006.8|16995.8|16984.8|602
1620137700000|2021-05-04 14:15:00|17004.8|16992.8|17035.8|17024.8|17037.8|17026.8|16991.8|16980.8|546
1620138000000|2021-05-04 14:20:00|17036.8|17023.8|17031.8|17020.8|17036.8|17025.8|17026.8|17014.8|277
1620138300000|2021-05-04 14:25:00|17032.8|17019.8|17039.8|17028.8|17047.8|17036.8|17026.8|17014.8|360
1620138600000|2021-05-04 14:30:00|17038.8|17027.8|17021.8|17009.8|17039.8|17027.8|17009.8|16997.8|993
1620138900000|2021-05-04 14:35:00|17022.8|17010.8|17036.8|17025.8|17036.8|17025.8|17020.8|17008.8|287
1620139200000|2021-05-04 14:40:00|17037.8|17024.8|17027.8|17015.8|17042.8|17030.8|17025.8|17013.8|309
1620139500000|2021-05-04 14:45:00|17026.8|17014.8|17013.8|17001.8|17028.8|17016.8|17010.8|16999.8|264
1620139800000|2021-05-04 14:50:00|17014.8|17002.8|17012.8|17000.8|17014.8|17002.8|17006.8|16994.8|172
1620140100000|2021-05-04 14:55:00|17011.8|17001.8|17005.8|16993.8|17017.8|17005.8|17002.8|16990.8|851
1620140400000|2021-05-04 15:00:00|17006.8|16994.8|17014.8|17002.8|17019.8|17007.8|16998.8|16987.8|253
1620140700000|2021-05-04 15:05:00|17015.8|17003.8|17019.8|17007.8|17020.8|17009.8|17001.8|16990.8|161
1620141000000|2021-05-04 15:10:00|17018.8|17006.8|16990.8|16978.8|17019.8|17008.8|16987.8|16976.8|697
1620141300000|2021-05-04 15:15:00|16989.8|16979.8|16996.8|16984.8|16997.8|16986.8|16985.8|16974.8|673
1620141600000|2021-05-04 15:20:00|16995.8|16983.8|16996.8|16984.8|17005.8|16993.8|16990.8|16979.8|369
1620141900000|2021-05-04 15:25:00|16995.8|16983.8|17013.8|17001.8|17013.8|17002.8|16993.8|16982.8|159
1620142200000|2021-05-04 15:30:00|17012.8|17002.8|17017.8|17005.8|17024.8|17013.8|17011.8|17000.8|123
1620142500000|2021-05-04 15:35:00|17018.8|17006.8|17020.8|17009.8|17024.8|17012.8|17014.8|17003.8|84
1620142800000|2021-05-04 15:40:00|17019.8|17008.8|17013.8|17001.8|17019.8|17009.8|17006.8|16994.8|273
1620143100000|2021-05-04 15:45:00|17014.8|17002.8|16998.8|16987.8|17014.8|17003.8|16991.8|16980.8|411
1620143400000|2021-05-04 15:50:00|16999.8|16986.8|16992.8|16980.8|16999.8|16987.8|16987.8|16976.8|180
1620143700000|2021-05-04 15:55:00|16991.8|16979.8|16993.8|16981.8|16994.8|16983.8|16980.8|16968.8|352
1620144000000|2021-05-04 16:00:00|16992.8|16980.8|16997.8|16985.8|17001.8|16989.8|16988.8|16977.8|322
1620144300000|2021-05-04 16:05:00|16996.8|16986.8|17001.8|16989.8|17003.8|16992.8|16993.8|16982.8|198
1620144600000|2021-05-04 16:10:00|17000.8|16990.8|17003.8|16992.8|17007.8|16995.8|17000.8|16990.8|405
1620144900000|2021-05-04 16:15:00|17002.8|16991.8|17006.8|16994.8|17006.8|16995.8|16998.8|16987.8|85
1620145200000|2021-05-04 16:20:00|17007.8|16995.8|16997.8|16985.8|17007.8|16995.8|16993.8|16982.8|150
1620145500000|2021-05-04 16:25:00|16996.8|16984.8|17000.8|16988.8|17006.8|16994.8|16995.8|16984.8|70
1620145800000|2021-05-04 16:30:00|17001.8|16989.8|16991.8|16979.8|17001.8|16989.8|16988.8|16977.8|83
1620146100000|2021-05-04 16:35:00|16992.8|16980.8|16994.8|16983.8|17000.8|16989.8|16990.8|16978.8|106
1620146400000|2021-05-04 16:40:00|16995.8|16982.8|16984.8|16972.8|16995.8|16983.8|16981.8|16970.8|176
1620146700000|2021-05-04 16:45:00|16983.8|16973.8|16984.8|16973.8|16988.8|16977.8|16979.8|16968.8|92
1620147000000|2021-05-04 16:50:00|16983.8|16972.8|16993.8|16981.8|16993.8|16982.8|16983.8|16972.8|145
1620147300000|2021-05-04 16:55:00|16992.8|16980.8|16992.8|16981.8|16998.8|16987.8|16990.8|16979.8|70
1620147600000|2021-05-04 17:00:00|16991.8|16980.8|17003.8|16991.8|17006.8|16994.8|16990.8|16978.8|97
1620147900000|2021-05-04 17:05:00|17002.8|16990.8|17004.8|16992.8|17006.8|16995.8|16996.8|16984.8|109
1620148200000|2021-05-04 17:10:00|17003.8|16993.8|17005.8|16993.8|17006.8|16994.8|17000.8|16988.8|82
1620148500000|2021-05-04 17:15:00|17004.8|16994.8|16994.8|16983.8|17007.8|16995.8|16994.8|16983.8|182
1620148800000|2021-05-04 17:20:00|16995.8|16984.8|16992.8|16981.8|17000.8|16988.8|16990.8|16978.8|114
1620149100000|2021-05-04 17:25:00|16993.8|16982.8|16997.8|16985.8|17001.8|16990.8|16992.8|16981.8|111
1620149400000|2021-05-04 17:30:00|16998.8|16986.8|17003.8|16991.8|17005.8|16994.8|16994.8|16983.8|89
1620149700000|2021-05-04 17:35:00|17004.8|16992.8|17006.8|16995.8|17007.8|16995.8|17002.8|16990.8|71
1620150000000|2021-05-04 17:40:00|17007.8|16994.8|17000.8|16988.8|17007.8|16994.8|16994.8|16982.8|60
1620150300000|2021-05-04 17:45:00|16999.8|16987.8|17002.8|16990.8|17002.8|16990.8|16992.8|16981.8|183
1620150600000|2021-05-04 17:50:00|17001.8|16989.8|16984.8|16973.8|17003.8|16991.8|16983.8|16971.8|152
1620150900000|2021-05-04 17:55:00|16983.8|16972.8|16990.8|16979.8|16997.8|16985.8|16981.8|16970.8|94
1620151200000|2021-05-04 18:00:00|16991.8|16978.8|16995.8|16984.8|16996.8|16984.8|16985.8|16973.8|96
1620151500000|2021-05-04 18:05:00|16996.8|16985.8|17001.8|16989.8|17002.8|16990.8|16993.8|16981.8|118
1620151800000|2021-05-04 18:10:00|17002.8|16990.8|17011.8|17000.8|17012.8|17000.8|16997.8|16986.8|89
1620152100000|2021-05-04 18:15:00|17012.8|16999.8|17009.8|16997.8|17013.8|17001.8|17008.8|16996.8|39
1620152400000|2021-05-04 18:20:00|17008.8|16998.8|17004.8|16992.8|17010.8|16999.8|17002.8|16990.8|112
1620152700000|2021-05-04 18:25:00|17003.8|16993.8|17001.8|16989.8|17004.8|16993.8|16995.8|16983.8|59
1620153000000|2021-05-04 18:30:00|17000.8|16990.8|17005.8|16994.8|17008.8|16997.8|17000.8|16988.8|73
1620153300000|2021-05-04 18:35:00|17006.8|16995.8|17006.8|16994.8|17008.8|16997.8|17002.8|16990.8|56
1620153600000|2021-05-04 18:40:00|17007.8|16995.8|17007.8|16997.8|17009.8|16998.8|17001.8|16990.8|111
1620153900000|2021-05-04 18:45:00|17007.3|16997.3|17011.3|17001.3|17011.8|17001.8|17006.3|16996.3|65
1620154200000|2021-05-04 18:50:00|17010.8|17000.8|17010.3|17000.3|17012.3|17002.3|17009.8|16999.8|73
1620154500000|2021-05-04 18:55:00|17010.8|17000.8|17003.8|16993.8|17015.3|17005.3|17003.8|16993.8|217
1620154800000|2021-05-04 19:00:00|17004.3|16994.3|17007.3|16997.3|17009.8|16999.8|16996.3|16986.3|261
1620155100000|2021-05-04 19:05:00|17008.3|16998.3|16996.3|16986.3|17008.3|16998.3|16992.3|16982.3|239
1620155400000|2021-05-04 19:10:00|16996.8|16986.8|16995.8|16985.8|17000.3|16990.3|16993.3|16983.3|133
1620155700000|2021-05-04 19:15:00|16995.3|16985.3|16998.3|16988.3|17000.3|16990.3|16993.3|16983.3|120
1620156000000|2021-05-04 19:20:00|16998.8|16988.8|16995.8|16985.8|16999.8|16989.8|16995.3|16985.3|160
1620156300000|2021-05-04 19:25:00|16995.3|16985.3|16995.3|16985.3|16996.3|16986.3|16986.3|16976.3|106
1620156600000|2021-05-04 19:30:00|16994.8|16984.8|17008.3|16998.3|17008.8|16998.8|16992.8|16982.8|121
1620156900000|2021-05-04 19:35:00|17009.3|16999.3|17013.3|17003.3|17015.8|17005.8|17005.3|16995.3|106
1620157200000|2021-05-04 19:40:00|17013.8|17003.8|17010.8|17000.8|17014.8|17004.8|17005.8|16995.8|191
1620157500000|2021-05-04 19:45:00|17011.3|17001.3|17011.8|17001.8|17012.3|17002.3|17006.3|16996.3|73
1620157800000|2021-05-04 19:50:00|17013.3|17003.3|17013.8|17003.8|17018.8|17008.8|17010.3|17000.3|161
1620158100000|2021-05-04 19:55:00|17014.8|17004.8|17022.8|17012.8|17023.3|17013.3|17012.8|17002.8|396
1620158400000|2021-05-04 20:00:00|17024.3|17014.3|17016.3|17006.3|17026.8|17016.8|17014.3|17004.3|188
1620158700000|2021-05-04 20:05:00|17015.8|17005.8|17015.3|17005.3|17017.3|17007.3|17012.3|17002.3|57
1620159000000|2021-05-04 20:10:00|17015.8|17005.8|17017.8|17007.8|17018.8|17008.8|17015.3|17005.3|36
1620159300000|2021-05-04 20:15:00|17018.8|17008.8|17019.8|17009.8|17021.8|17011.8|17018.8|17008.8|41
1620159600000|2021-05-04 20:20:00|17020.3|17010.3|17019.8|17009.8|17020.8|17010.8|17019.8|17009.8|20
1620159900000|2021-05-04 20:25:00|17020.3|17010.3|17020.8|17010.8|17021.8|17011.8|17019.8|17009.8|14
1620160200000|2021-05-04 20:30:00|17020.3|17010.3|17020.8|17010.8|17022.3|17012.3|17016.8|17006.8|47
1620160500000|2021-05-04 20:35:00|17020.3|17010.3|17022.8|17012.8|17022.8|17012.8|17020.3|17010.3|24
1620160800000|2021-05-04 20:40:00|17023.3|17013.3|17020.8|17010.8|17023.8|17013.8|17020.8|17010.8|49
1620161100000|2021-05-04 20:45:00|17021.8|17011.8|17020.8|17010.8|17022.8|17012.8|17020.3|17010.3|34
1620161400000|2021-05-04 20:50:00|17021.3|17011.3|17020.8|17010.8|17021.8|17011.8|17020.8|17010.8|16
1620161700000|2021-05-04 20:55:00|17020.3|17010.3|17018.8|17008.8|17021.3|17011.3|17018.3|17008.3|44
1620162000000|2021-05-04 21:00:00|17019.3|17009.3|17017.8|17007.8|17019.3|17009.3|17017.8|17007.8|1
1620162300000|2021-05-04 21:05:00|17017.3|17007.3|17016.8|17006.8|17017.3|17007.3|17016.8|17006.8|1
1620162600000|2021-05-04 21:10:00|17016.3|17006.3|17007.8|16997.8|17016.8|17006.8|17007.8|16997.8|13
1620162900000|2021-05-04 21:15:00|17030.8|17006.8|17030.8|17006.8|17031.2|17007.2|17030.8|17006.8|0
1620163200000|2021-05-04 21:20:00|17030.6|17006.6|17030.5|17006.5|17031|17007|17030.5|17006.5|0
1620163500000|2021-05-04 21:25:00|17030.6|17006.6|17030.5|17006.5|17030.8|17006.8|17030.5|17006.5|0
1620163800000|2021-05-04 21:30:00|17031.1|17007.1|17031.1|17007.1|17031.9|17007.9|17031.1|17007.1|0
1620164100000|2021-05-04 21:35:00|17031|17007|17033.6|17009.6|17033.6|17009.6|17030.8|17006.8|0
1620164400000|2021-05-04 21:40:00|17034|17010|17032.4|17008.4|17034|17010|17030.5|17006.5|0
1620164700000|2021-05-04 21:45:00|17032.5|17008.5|17033|17009|17033.2|17009.2|17032.5|17008.5|0
1620165000000|2021-05-04 21:50:00|17032.9|17008.9|17032.9|17008.9|17033.4|17009.4|17032.3|17008.3|0
1620165300000|2021-05-04 21:55:00|17033.1|17009.1|17033.2|17009.2|17033.4|17009.4|17031.7|17007.7|0
1620165600000|2021-05-04 22:00:00|17033|17009|17028.2|17004.2|17035.1|17011.1|17025.9|17001.9|0
1620165900000|2021-05-04 22:05:00|17028.1|17004.1|17024.7|17000.7|17028.1|17004.1|17021.6|16997.6|0
1620166200000|2021-05-04 22:10:00|17025.4|17001.4|17025|17001|17027|17003|17024.3|17000.3|0
1620166500000|2021-05-04 22:15:00|17024.3|17000.3|17027|17003|17027.7|17003.7|17024.3|17000.3|0
1620166800000|2021-05-04 22:20:00|17027.3|17003.3|17024.4|17000.4|17027.7|17003.7|17024.4|17000.4|0
1620167100000|2021-05-04 22:25:00|17025.1|17001.1|17025.1|17001.1|17025.1|17001.1|17023.6|16999.6|0
1620167400000|2021-05-04 22:30:00|17024.7|17000.7|17022.1|16998.1|17025.1|17001.1|17022.1|16998.1|0
1620167700000|2021-05-04 22:35:00|17022.8|16998.8|17025.1|17001.1|17025.1|17001.1|17020.5|16996.5|0
1620168000000|2021-05-04 22:40:00|17024.7|17000.7|17029.7|17005.7|17030.5|17006.5|17023.6|16999.6|0
1620168300000|2021-05-04 22:45:00|17030.5|17006.5|17028.9|17004.9|17031.8|17007.8|17028.2|17004.2|0
1620168600000|2021-05-04 22:50:00|17029.3|17005.3|17030.2|17006.2|17030.2|17006.2|17028.1|17004.1|0
1620168900000|2021-05-04 22:55:00|17031|17007|17027.9|17003.9|17031|17007|17026.4|17002.4|0
1620169200000|2021-05-04 23:00:00|17028.7|17004.7|17032|17008|17036.6|17012.6|17027.1|17003.1|0
1620169500000|2021-05-04 23:05:00|17032.8|17008.8|17038.6|17014.6|17038.6|17014.6|17032|17008|0
1620169800000|2021-05-04 23:10:00|17037|17013|17037.8|17013.8|17040.1|17016.1|17036.3|17012.3|0
1620170100000|2021-05-04 23:15:00|17038.2|17014.2|17037.1|17013.1|17039.4|17015.4|17036.4|17012.4|0
1620170400000|2021-05-04 23:20:00|17036.7|17012.7|17037.9|17013.9|17038.7|17014.7|17036.4|17012.4|0
1620170700000|2021-05-04 23:25:00|17037.1|17013.1|17034.1|17010.1|17037.1|17013.1|17034.1|17010.1|0
1620171000000|2021-05-04 23:30:00|17034.4|17010.4|17036.4|17012.4|17037.1|17013.1|17034.4|17010.4|0
1620171300000|2021-05-04 23:35:00|17035.6|17011.6|17035.4|17011.4|17035.8|17011.8|17034.1|17010.1|0
1620171600000|2021-05-04 23:40:00|17035|17011|17038.9|17014.9|17039.6|17015.6|17035|17011|0
1620171900000|2021-05-04 23:45:00|17040.3|17016.3|17041.1|17017.1|17041.9|17017.9|17040.3|17016.3|0
1620172200000|2021-05-04 23:50:00|17040.4|17016.4|17041.1|17017.1|17043.4|17019.4|17040.4|17016.4|0
1620172500000|2021-05-04 23:55:00|17041.9|17017.9|17046.5|17022.5|17046.5|17022.5|17041.9|17017.9|0
1620172800000|2021-05-05 00:00:00|17047.3|17023.3|17051.8|17027.8|17054.1|17030.1|17044.8|17020.8|0
1620173100000|2021-05-05 00:05:00|17052.1|17028.1|17046.8|17022.8|17053.3|17029.3|17046.8|17022.8|0
1620173400000|2021-05-05 00:10:00|17047.5|17023.5|17051.4|17027.4|17052.1|17028.1|17047.5|17023.5|0
1620173700000|2021-05-05 00:15:00|17052.1|17028.1|17056.2|17032.2|17062.8|17038.8|17051.4|17027.4|0
1620174000000|2021-05-05 00:20:00|17055.9|17031.9|17058.5|17034.5|17058.5|17034.5|17053.3|17029.3|0
1620174300000|2021-05-05 00:25:00|17058.7|17034.7|17058.9|17034.9|17059.7|17035.7|17058.5|17034.5|0
1620174600000|2021-05-05 00:30:00|17058.8|17034.8|17060|17036|17064.3|17040.3|17058.8|17034.8|0
1620174900000|2021-05-05 00:35:00|17060.8|17036.8|17063|17039|17066.7|17042.7|17060.8|17036.8|0
1620175200000|2021-05-05 00:40:00|17065.2|17041.2|17063.7|17039.7|17066.1|17042.1|17061.6|17037.6|0
1620175500000|2021-05-05 00:45:00|17063.9|17039.9|17069|17045|17069|17045|17063.9|17039.9|0
1620175800000|2021-05-05 00:50:00|17066.9|17042.9|17076.5|17052.5|17076.5|17052.5|17066.9|17042.9|0
1620176100000|2021-05-05 00:55:00|17077.6|17053.6|17036|17012|17079.4|17055.4|17036|17012|0
1620176400000|2021-05-05 01:00:00|17022.5|17012.5|17052.5|17042.5|17061.5|17051.5|17022.5|17012.5|1828
1620176700000|2021-05-05 01:05:00|17047.5|17037.5|17029.5|17019.5|17052.5|17042.5|17016.5|17006.5|1481
1620177000000|2021-05-05 01:10:00|17028.5|17018.5|17031.5|17021.5|17033.5|17023.5|17013.5|17003.5|812
1620177300000|2021-05-05 01:15:00|17032.5|17022.5|17048.5|17038.5|17051.5|17041.5|17028.5|17018.5|689
1620177600000|2021-05-05 01:20:00|17049.5|17039.5|17067.5|17057.5|17067.5|17057.5|17035.5|17025.5|649
1620177900000|2021-05-05 01:25:00|17066.5|17056.5|17059.5|17049.5|17074.5|17064.5|17049.5|17039.5|538
1620178200000|2021-05-05 01:30:00|17058.5|17048.5|17038.5|17028.5|17059.5|17049.5|17015.5|17005.5|2298
1620178500000|2021-05-05 01:35:00|17037.5|17027.5|17050.5|17040.5|17055.5|17045.5|17031.5|17021.5|1012
1620178800000|2021-05-05 01:40:00|17049.5|17039.5|17089.5|17079.5|17090.5|17080.5|17042.5|17032.5|1093
1620179100000|2021-05-05 01:45:00|17090.5|17080.5|17118.5|17108.5|17133.5|17123.5|17090.5|17080.5|1744
1620179400000|2021-05-05 01:50:00|17119.5|17109.5|17179.5|17169.5|17187.5|17177.5|17116.5|17106.5|3019
1620179700000|2021-05-05 01:55:00|17176.5|17166.5|17191.5|17181.5|17210.5|17200.5|17176.5|17166.5|3142
1620180000000|2021-05-05 02:00:00|17192.5|17182.5|17196.5|17186.5|17215.5|17205.5|17192.5|17182.5|2174
1620180300000|2021-05-05 02:05:00|17193.5|17183.5|17199.5|17189.5|17209.5|17199.5|17191.5|17181.5|1436
1620180600000|2021-05-05 02:10:00|17198.5|17188.5|17213.5|17203.5|17215.5|17205.5|17196.5|17186.5|963
1620180900000|2021-05-05 02:15:00|17214.5|17204.5|17198.5|17188.5|17229.5|17219.5|17196.5|17186.5|2377
1620181200000|2021-05-05 02:20:00|17200.5|17190.5|17171.5|17161.5|17200.5|17190.5|17167.5|17157.5|960
1620181500000|2021-05-05 02:25:00|17170.5|17160.5|17156.5|17146.5|17173.5|17163.5|17155.5|17145.5|1226
1620181800000|2021-05-05 02:30:00|17157.5|17147.5|17184.5|17174.5|17194.5|17184.5|17156.5|17146.5|999
1620182100000|2021-05-05 02:35:00|17181.5|17171.5|17179.5|17169.5|17192.5|17182.5|17172.5|17162.5|460
1620182400000|2021-05-05 02:40:00|17177.5|17167.5|17184.5|17174.5|17192.5|17182.5|17176.5|17166.5|342
1620182700000|2021-05-05 02:45:00|17183.5|17173.5|17189.5|17179.5|17191.5|17181.5|17180.5|17170.5|248
1620183000000|2021-05-05 02:50:00|17188.5|17178.5|17203.5|17193.5|17209.5|17199.5|17188.5|17178.5|511
1620183300000|2021-05-05 02:55:00|17204.5|17194.5|17218.5|17208.5|17219.5|17209.5|17200.5|17190.5|492
1620183600000|2021-05-05 03:00:00|17215.5|17205.5|17214.5|17204.5|17220.5|17210.5|17211.5|17201.5|449
1620183900000|2021-05-05 03:05:00|17216.5|17206.5|17213.5|17203.5|17218.5|17208.5|17211.5|17201.5|354
1620184200000|2021-05-05 03:10:00|17214.5|17204.5|17221.5|17211.5|17230.5|17220.5|17212.5|17202.5|1058
1620184500000|2021-05-05 03:15:00|17220.5|17210.5|17214.5|17204.5|17223.5|17213.5|17214.5|17204.5|677
1620184800000|2021-05-05 03:20:00|17213.5|17203.5|17217.5|17207.5|17219.5|17209.5|17213.5|17203.5|187
1620185100000|2021-05-05 03:25:00|17218.5|17208.5|17221.5|17211.5|17227.5|17217.5|17218.5|17208.5|283
1620185400000|2021-05-05 03:30:00|17223.5|17213.5|17223.5|17213.5|17232.5|17222.5|17223.5|17213.5|364
1620185700000|2021-05-05 03:35:00|17225.5|17215.5|17225.5|17215.5|17230.5|17220.5|17225.5|17215.5|182
1620186000000|2021-05-05 03:40:00|17226.5|17216.5|17227.5|17217.5|17231.5|17221.5|17223.5|17213.5|154
1620186300000|2021-05-05 03:45:00|17226.5|17216.5|17223.5|17213.5|17227.5|17217.5|17223.5|17213.5|173
1620186600000|2021-05-05 03:50:00|17224.5|17214.5|17217.5|17207.5|17224.5|17214.5|17216.5|17206.5|154
1620186900000|2021-05-05 03:55:00|17216.5|17206.5|17218.5|17208.5|17219.5|17209.5|17215.5|17205.5|112
1620187200000|2021-05-05 04:00:00|17219.5|17209.5|17212.5|17202.5|17219.5|17209.5|17212.5|17202.5|56
1620187500000|2021-05-05 04:05:00|17211.5|17201.5|17215.5|17205.5|17215.5|17205.5|17211.5|17201.5|42
1620187800000|2021-05-05 04:10:00|17214.5|17204.5|17215.5|17205.5|17218.5|17208.5|17214.5|17204.5|46
1620188100000|2021-05-05 04:15:00|17216.5|17206.5|17212.5|17202.5|17216.5|17206.5|17212.5|17202.5|45
1620188400000|2021-05-05 04:20:00|17213.5|17203.5|17204.5|17194.5|17213.5|17203.5|17203.5|17193.5|128
1620188700000|2021-05-05 04:25:00|17206.5|17196.5|17209.5|17199.5|17209.5|17199.5|17205.5|17195.5|57
1620189000000|2021-05-05 04:30:00|17208.5|17198.5|17206.5|17196.5|17209.5|17199.5|17206.5|17196.5|27
1620189300000|2021-05-05 04:35:00|17209.5|17199.5|17209.5|17199.5|17212.5|17202.5|17208.5|17198.5|113
1620189600000|2021-05-05 04:40:00|17208.5|17198.5|17207.5|17197.5|17209.5|17199.5|17207.5|17197.5|39
1620189900000|2021-05-05 04:45:00|17208.5|17198.5|17203.5|17193.5|17209.5|17199.5|17203.5|17193.5|37
1620190200000|2021-05-05 04:50:00|17202.5|17192.5|17205.5|17195.5|17206.5|17196.5|17199.5|17189.5|107
1620190500000|2021-05-05 04:55:00|17204.5|17194.5|17205.5|17195.5|17205.5|17195.5|17203.5|17193.5|60
1620190800000|2021-05-05 05:00:00|17203.5|17193.5|17182.5|17172.5|17205.5|17195.5|17182.5|17172.5|494
1620191100000|2021-05-05 05:05:00|17183.5|17173.5|17155.5|17145.5|17183.5|17173.5|17150.5|17140.5|877
1620191400000|2021-05-05 05:10:00|17156.5|17146.5|17150.5|17140.5|17160.5|17150.5|17142.5|17132.5|894
1620191700000|2021-05-05 05:15:00|17149.5|17139.5|17137.5|17127.5|17151.5|17141.5|17136.5|17126.5|595
1620192000000|2021-05-05 05:20:00|17138.5|17128.5|17121.5|17111.5|17138.5|17128.5|17120.5|17110.5|1042
1620192300000|2021-05-05 05:25:00|17122.5|17112.5|17111.5|17101.5|17123.5|17113.5|17102.5|17092.5|1038
1620192600000|2021-05-05 05:30:00|17110.5|17100.5|17102.5|17092.5|17115.5|17105.5|17100.5|17090.5|762
1620192900000|2021-05-05 05:35:00|17103.5|17093.5|17112.5|17102.5|17116.5|17106.5|17102.5|17092.5|450
1620193200000|2021-05-05 05:40:00|17111.5|17101.5|17107.5|17097.5|17111.5|17101.5|17101.5|17091.5|238
1620193500000|2021-05-05 05:45:00|17108.5|17098.5|17113.5|17103.5|17116.5|17106.5|17104.5|17094.5|285
1620193800000|2021-05-05 05:50:00|17114.5|17104.5|17107.5|17097.5|17116.5|17106.5|17107.5|17097.5|236
1620194100000|2021-05-05 05:55:00|17106.5|17096.5|17121.5|17111.5|17121.5|17111.5|17105.5|17095.5|337
1620194400000|2021-05-05 06:00:00|17122.5|17112.5|17121.5|17111.5|17128.5|17118.5|17118.5|17108.5|337
1620194700000|2021-05-05 06:05:00|17122.5|17112.5|17122.5|17112.5|17127.5|17117.5|17120.5|17110.5|349
1620195000000|2021-05-05 06:10:00|17121.5|17111.5|17117.5|17107.5|17123.5|17113.5|17113.5|17103.5|270
1620195300000|2021-05-05 06:15:00|17115.5|17105.5|17114.5|17104.5|17119.5|17109.5|17112.5|17102.5|284
1620195600000|2021-05-05 06:20:00|17113.5|17103.5|17115.5|17105.5|17115.5|17105.5|17109.5|17099.5|341
1620195900000|2021-05-05 06:25:00|17114.5|17104.5|17107.5|17097.5|17118.5|17108.5|17105.5|17095.5|203
1620196200000|2021-05-05 06:30:00|17105.5|17095.5|17106.5|17096.5|17106.5|17096.5|17095.5|17085.5|385
1620196500000|2021-05-05 06:35:00|17105.5|17095.5|17100.5|17090.5|17105.5|17095.5|17094.5|17084.5|337
1620196800000|2021-05-05 06:40:00|17099.5|17089.5|17099.5|17089.5|17101.5|17091.5|17096.5|17086.5|256
1620197100000|2021-05-05 06:45:00|17100.5|17090.5|17098.5|17088.5|17104.5|17094.5|17097.5|17087.5|269
1620197400000|2021-05-05 06:50:00|17097.5|17087.5|17091.5|17081.5|17099.5|17089.5|17089.5|17079.5|400
1620197700000|2021-05-05 06:55:00|17090.5|17080.5|17071.5|17061.5|17093.5|17083.5|17062.5|17052.5|1241
1620198000000|2021-05-05 07:00:00|17072.5|17060.5|17062.5|17050.5|17075.5|17064.5|17060.5|17049.5|603
1620198300000|2021-05-05 07:05:00|17061.5|17051.5|17066.5|17054.5|17066.5|17054.5|17058.5|17046.5|456
1620198600000|2021-05-05 07:10:00|17067.5|17055.5|17069.5|17058.5|17073.5|17061.5|17061.5|17050.5|367
1620198900000|2021-05-05 07:15:00|17070.5|17059.5|17068.5|17056.5|17073.5|17062.5|17064.5|17052.5|335
1620199200000|2021-05-05 07:20:00|17067.5|17057.5|17077.5|17066.5|17078.5|17066.5|17067.5|17056.5|527
1620199500000|2021-05-05 07:25:00|17078.5|17065.5|17079.5|17067.5|17081.5|17069.5|17073.5|17062.5|279
1620199800000|2021-05-05 07:30:00|17082.5|17068.5|17087.5|17076.5|17089.5|17078.5|17082.5|17067.5|288
1620200100000|2021-05-05 07:35:00|17088.5|17077.5|17089.5|17077.5|17093.5|17082.5|17086.5|17074.5|138
1620200400000|2021-05-05 07:40:00|17090.5|17078.5|17087.5|17076.5|17094.5|17082.5|17086.5|17075.5|250
1620200700000|2021-05-05 07:45:00|17088.5|17077.5|17087.5|17075.5|17091.5|17079.5|17086.5|17075.5|128
1620201000000|2021-05-05 07:50:00|17086.5|17076.5|17090.5|17079.5|17094.5|17083.5|17085.5|17074.5|549
1620201300000|2021-05-05 07:55:00|17091.5|17080.5|17099.5|17088.5|17100.5|17089.5|17087.5|17076.5|701
1620201600000|2021-05-05 08:00:00|17100.5|17089.5|17096.5|17085.5|17113.5|17102.5|17094.5|17083.5|874
1620201900000|2021-05-05 08:05:00|17098.5|17086.5|17097.5|17086.5|17101.5|17089.5|17093.5|17082.5|279
1620202200000|2021-05-05 08:10:00|17096.5|17085.5|17095.5|17084.5|17104.5|17092.5|17095.5|17084.5|183
1620202500000|2021-05-05 08:15:00|17096.5|17085.5|17111.5|17099.5|17111.5|17100.5|17096.5|17085.5|430
1620202800000|2021-05-05 08:20:00|17113.5|17100.5|17117.5|17106.5|17117.5|17106.5|17110.5|17099.5|730
1620203100000|2021-05-05 08:25:00|17118.5|17107.5|17131.5|17119.5|17133.5|17120.5|17114.5|17103.5|837
1620203400000|2021-05-05 08:30:00|17133.7|17109.7|17140.2|17116.2|17142.8|17118.8|17131.6|17107.6|1
1620203700000|2021-05-05 08:35:00|17142.4|17118.4|17137.1|17113.1|17143.8|17119.8|17137.1|17113.1|182
1620204000000|2021-05-05 08:40:00|17139.3|17115.3|17131.5|17107.5|17139.3|17115.3|17131.1|17107.1|0
1620204300000|2021-05-05 08:45:00|17131.9|17107.9|17142.3|17118.3|17142.7|17118.7|17131.9|17107.9|0
1620204600000|2021-05-05 08:50:00|17142.5|17118.5|17135|17111|17145.2|17121.2|17134.6|17110.6|0
1620204900000|2021-05-05 08:55:00|17135.4|17111.4|17129.9|17105.9|17138.3|17114.3|17129.5|17105.5|0
1620205200000|2021-05-05 09:00:00|17129.7|17105.7|17136.5|17125.5|17137.5|17125.5|17129.7|17105.7|205
1620205500000|2021-05-05 09:05:00|17137.5|17124.5|17137.5|17125.5|17138.5|17127.5|17134.5|17123.5|71
1620205800000|2021-05-05 09:10:00|17136.5|17126.5|17137.5|17126.5|17137.5|17126.5|17133.5|17122.5|83
1620206100000|2021-05-05 09:15:00|17136.5|17125.5|17142.5|17130.5|17145.5|17134.5|17135.5|17123.5|376
1620206400000|2021-05-05 09:20:00|17141.5|17129.5|17140.5|17128.5|17141.5|17130.5|17137.5|17126.5|68
1620206700000|2021-05-05 09:25:00|17139.5|17129.5|17132.5|17121.5|17140.5|17129.5|17131.5|17119.5|91
1620207000000|2021-05-05 09:30:00|17133.5|17122.5|17133.5|17122.5|17137.5|17126.5|17132.5|17121.5|65
1620207300000|2021-05-05 09:35:00|17132.5|17121.5|17133.5|17122.5|17135.5|17123.5|17131.5|17120.5|41
1620207600000|2021-05-05 09:40:00|17134.5|17121.5|17132.5|17121.5|17135.5|17124.5|17131.5|17120.5|47
1620207900000|2021-05-05 09:45:00|17133.5|17122.5|17134.5|17122.5|17135.5|17124.5|17132.5|17121.5|56
1620208200000|2021-05-05 09:50:00|17135.5|17123.5|17135.5|17124.5|17137.5|17125.5|17134.5|17122.5|37
1620208500000|2021-05-05 09:55:00|17136.5|17125.5|17132.5|17121.5|17138.5|17126.5|17132.5|17121.5|26
1620208800000|2021-05-05 10:00:00|17133.5|17122.5|17131.5|17120.5|17135.5|17123.5|17131.5|17120.5|25
1620209100000|2021-05-05 10:05:00|17130.5|17119.5|17131.5|17119.5|17133.5|17122.5|17130.5|17119.5|15
1620209400000|2021-05-05 10:10:00|17130.5|17118.5|17131.5|17119.5|17132.5|17121.5|17129.5|17118.5|19
1620209700000|2021-05-05 10:15:00|17132.5|17120.5|17134.5|17123.5|17134.5|17123.5|17130.5|17119.5|10
1620210000000|2021-05-05 10:20:00|17133.5|17122.5|17141.5|17130.5|17141.5|17130.5|17133.5|17122.5|37
1620210300000|2021-05-05 10:25:00|17140.5|17129.5|17135.5|17124.5|17142.5|17130.5|17134.5|17123.5|67
1620210600000|2021-05-05 10:30:00|17137.5|17123.5|17135.5|17124.5|17137.5|17125.5|17133.5|17122.5|88
1620210900000|2021-05-05 10:35:00|17136.5|17125.5|17139.5|17127.5|17140.5|17129.5|17136.5|17125.5|103
1620211200000|2021-05-05 10:40:00|17138.5|17128.5|17132.5|17120.5|17139.5|17128.5|17132.5|17120.5|86
1620211500000|2021-05-05 10:45:00|17131.5|17121.5|17132.5|17121.5|17133.5|17122.5|17131.5|17120.5|55
1620211800000|2021-05-05 10:50:00|17133.5|17122.5|17132.5|17120.5|17133.5|17122.5|17130.5|17119.5|56
1620212100000|2021-05-05 10:55:00|17131.5|17121.5|17128.5|17117.5|17132.5|17121.5|17128.5|17117.5|57
1620212400000|2021-05-05 11:00:00|17129.5|17118.5|17129.5|17118.5|17130.5|17119.5|17125.5|17114.5|104
1620212700000|2021-05-05 11:05:00|17130.5|17119.5|17125.5|17114.5|17130.5|17119.5|17123.5|17111.5|59
1620213000000|2021-05-05 11:10:00|17124.5|17113.5|17125.5|17113.5|17125.5|17114.5|17123.5|17112.5|18
1620213300000|2021-05-05 11:15:00|17124.5|17112.5|17124.5|17112.5|17126.5|17114.5|17123.5|17112.5|6
1620213600000|2021-05-05 11:20:00|17123.5|17111.5|17123.5|17112.5|17124.5|17113.5|17120.5|17109.5|38
1620213900000|2021-05-05 11:25:00|17124.5|17113.5|17131.5|17119.5|17131.5|17120.5|17124.5|17113.5|24
1620214200000|2021-05-05 11:30:00|17130.5|17118.5|17128.5|17116.5|17130.5|17118.5|17127.5|17115.5|39
1620214500000|2021-05-05 11:35:00|17127.5|17117.5|17127.5|17115.5|17129.5|17118.5|17126.5|17115.5|17
1620214800000|2021-05-05 11:40:00|17126.5|17116.5|17128.5|17116.5|17132.5|17120.5|17126.5|17115.5|25
1620215100000|2021-05-05 11:45:00|17129.5|17117.5|17128.5|17117.5|17130.5|17119.5|17128.5|17116.5|21
1620215400000|2021-05-05 11:50:00|17129.5|17118.5|17129.5|17118.5|17131.5|17120.5|17129.5|17117.5|26
1620215700000|2021-05-05 11:55:00|17128.5|17117.5|17125.5|17113.5|17129.5|17118.5|17124.5|17113.5|25
1620216000000|2021-05-05 12:00:00|17124.5|17114.5|17132.5|17120.5|17132.5|17120.5|17124.5|17113.5|72
1620216300000|2021-05-05 12:05:00|17131.5|17121.5|17134.5|17123.5|17134.5|17123.5|17129.5|17118.5|37
1620216600000|2021-05-05 12:10:00|17135.5|17124.5|17135.5|17123.5|17136.5|17124.5|17132.5|17121.5|95
1620216900000|2021-05-05 12:15:00|17136.5|17124.5|17135.5|17124.5|17143.5|17132.5|17134.5|17123.5|113
1620217200000|2021-05-05 12:20:00|17136.5|17126.5|17131.5|17120.5|17137.5|17126.5|17129.5|17118.5|46
1620217500000|2021-05-05 12:25:00|17132.5|17119.5|17124.5|17112.5|17132.5|17121.5|17123.5|17112.5|74
1620217800000|2021-05-05 12:30:00|17125.5|17113.5|17113.5|17102.5|17125.5|17113.5|17112.5|17101.5|289
1620218100000|2021-05-05 12:35:00|17112.5|17101.5|17119.5|17108.5|17123.5|17112.5|17112.5|17101.5|48
1620218400000|2021-05-05 12:40:00|17118.5|17107.5|17125.5|17113.5|17125.5|17114.5|17118.5|17107.5|51
1620218700000|2021-05-05 12:45:00|17123.5|17112.5|17126.5|17114.5|17126.5|17114.5|17118.5|17107.5|171
1620219000000|2021-05-05 12:50:00|17127.5|17115.5|17126.5|17114.5|17127.5|17116.5|17124.5|17112.5|20
1620219300000|2021-05-05 12:55:00|17127.5|17115.5|17126.5|17115.5|17128.5|17116.5|17125.5|17114.5|35
1620219600000|2021-05-05 13:00:00|17127.5|17116.5|17123.5|17111.5|17128.5|17116.5|17120.5|17109.5|71
1620219900000|2021-05-05 13:05:00|17124.5|17112.5|17131.5|17119.5|17134.5|17123.5|17124.5|17112.5|84
1620220200000|2021-05-05 13:10:00|17130.5|17120.5|17132.5|17120.5|17135.5|17124.5|17130.5|17119.5|16
1620220500000|2021-05-05 13:15:00|17131.5|17121.5|17132.5|17120.5|17133.5|17121.5|17130.5|17119.5|11
1620220800000|2021-05-05 13:20:00|17131.5|17119.5|17126.5|17114.5|17133.5|17122.5|17125.5|17114.5|93
1620221100000|2021-05-05 13:25:00|17125.5|17113.5|17125.5|17113.5|17131.5|17119.5|17122.5|17111.5|52
1620221400000|2021-05-05 13:30:00|17126.5|17114.5|17138.5|17126.5|17140.5|17129.5|17124.5|17112.5|419
1620221700000|2021-05-05 13:35:00|17137.5|17125.5|17123.5|17112.5|17138.5|17127.5|17122.5|17111.5|314
1620222000000|2021-05-05 13:40:00|17124.5|17113.5|17126.5|17114.5|17133.5|17122.5|17122.5|17111.5|292
1620222300000|2021-05-05 13:45:00|17127.5|17115.5|17126.5|17114.5|17134.5|17123.5|17125.5|17113.5|290
1620222600000|2021-05-05 13:50:00|17125.5|17115.5|17124.5|17113.5|17138.5|17127.5|17122.5|17111.5|949
1620222900000|2021-05-05 13:55:00|17125.5|17114.5|17116.5|17104.5|17128.5|17117.5|17113.5|17101.5|169
1620223200000|2021-05-05 14:00:00|17117.5|17105.5|17096.5|17084.5|17117.5|17106.5|17091.5|17080.5|297
1620223500000|2021-05-05 14:05:00|17094.5|17083.5|17100.5|17088.5|17102.5|17091.5|17088.5|17077.5|247
1620223800000|2021-05-05 14:10:00|17099.5|17089.5|17104.5|17092.5|17109.5|17098.5|17094.5|17083.5|195
1620224100000|2021-05-05 14:15:00|17103.5|17093.5|17106.5|17095.5|17108.5|17097.5|17096.5|17084.5|201
1620224400000|2021-05-05 14:20:00|17105.5|17094.5|17101.5|17090.5|17111.5|17099.5|17093.5|17082.5|299
1620224700000|2021-05-05 14:25:00|17102.5|17091.5|17107.5|17096.5|17109.5|17097.5|17099.5|17088.5|167
1620225000000|2021-05-05 14:30:00|17108.5|17095.5|17116.5|17104.5|17116.5|17105.5|17106.5|17094.5|309
1620225300000|2021-05-05 14:35:00|17115.5|17105.5|17115.5|17104.5|17118.5|17107.5|17111.5|17100.5|134
1620225600000|2021-05-05 14:40:00|17116.5|17105.5|17124.5|17113.5|17129.5|17118.5|17116.5|17104.5|315
1620225900000|2021-05-05 14:45:00|17125.5|17112.5|17127.5|17116.5|17127.5|17116.5|17122.5|17111.5|175
1620226200000|2021-05-05 14:50:00|17128.5|17118.5|17134.5|17122.5|17139.5|17128.5|17128.5|17117.5|276
1620226500000|2021-05-05 14:55:00|17135.5|17123.5|17139.5|17128.5|17141.5|17130.5|17135.5|17122.5|105
1620226800000|2021-05-05 15:00:00|17140.5|17129.5|17139.5|17127.5|17141.5|17130.5|17132.5|17121.5|158
1620227100000|2021-05-05 15:05:00|17140.5|17128.5|17139.5|17128.5|17145.5|17134.5|17136.5|17125.5|136
1620227400000|2021-05-05 15:10:00|17140.5|17127.5|17146.5|17135.5|17148.5|17137.5|17137.5|17126.5|171
1620227700000|2021-05-05 15:15:00|17145.5|17134.5|17138.5|17126.5|17149.5|17137.5|17135.5|17124.5|213
1620228000000|2021-05-05 15:20:00|17137.5|17127.5|17138.5|17126.5|17142.5|17131.5|17136.5|17125.5|74
1620228300000|2021-05-05 15:25:00|17137.5|17127.5|17141.5|17129.5|17142.5|17131.5|17134.5|17123.5|100
1620228600000|2021-05-05 15:30:00|17142.5|17130.5|17147.5|17136.5|17148.5|17137.5|17137.5|17125.5|109
1620228900000|2021-05-05 15:35:00|17146.5|17135.5|17150.5|17139.5|17151.5|17140.5|17146.5|17134.5|183
1620229200000|2021-05-05 15:40:00|17151.5|17140.5|17147.5|17135.5|17151.5|17140.5|17145.5|17133.5|237
1620229500000|2021-05-05 15:45:00|17148.5|17136.5|17143.5|17132.5|17148.5|17136.5|17142.5|17131.5|77
1620229800000|2021-05-05 15:50:00|17144.5|17131.5|17143.5|17131.5|17145.5|17134.5|17140.5|17129.5|39
1620230100000|2021-05-05 15:55:00|17144.5|17132.5|17149.5|17138.5|17150.5|17138.5|17143.5|17132.5|118
1620230400000|2021-05-05 16:00:00|17150.5|17139.5|17149.5|17138.5|17157.5|17145.5|17149.5|17138.5|206
1620230700000|2021-05-05 16:05:00|17150.5|17137.5|17149.5|17137.5|17150.5|17139.5|17147.5|17135.5|59
1620231000000|2021-05-05 16:10:00|17150.5|17138.5|17149.5|17138.5|17154.5|17142.5|17149.5|17137.5|110
1620231300000|2021-05-05 16:15:00|17150.5|17139.5|17151.5|17139.5|17153.5|17142.5|17150.5|17138.5|42
1620231600000|2021-05-05 16:20:00|17150.5|17140.5|17149.5|17137.5|17151.5|17140.5|17148.5|17137.5|66
1620231900000|2021-05-05 16:25:00|17150.5|17138.5|17151.5|17139.5|17153.5|17142.5|17150.5|17137.5|61
1620232200000|2021-05-05 16:30:00|17152.5|17140.5|17148.5|17137.5|17153.5|17142.5|17146.5|17135.5|129
1620232500000|2021-05-05 16:35:00|17147.5|17136.5|17141.5|17130.5|17149.5|17137.5|17141.5|17130.5|60
1620232800000|2021-05-05 16:40:00|17142.5|17129.5|17140.5|17128.5|17142.5|17131.5|17137.5|17125.5|90
1620233100000|2021-05-05 16:45:00|17141.5|17129.5|17143.5|17131.5|17145.5|17134.5|17141.5|17128.5|40
1620233400000|2021-05-05 16:50:00|17142.5|17130.5|17142.5|17131.5|17144.5|17133.5|17140.5|17129.5|17
1620233700000|2021-05-05 16:55:00|17143.5|17132.5|17139.5|17128.5|17146.5|17135.5|17137.5|17126.5|115
1620234000000|2021-05-05 17:00:00|17140.5|17127.5|17135.5|17123.5|17144.5|17133.5|17132.5|17121.5|176
1620234300000|2021-05-05 17:05:00|17134.5|17124.5|17144.5|17132.5|17145.5|17134.5|17134.5|17123.5|75
1620234600000|2021-05-05 17:10:00|17143.5|17133.5|17144.5|17133.5|17147.5|17136.5|17141.5|17130.5|63
1620234900000|2021-05-05 17:15:00|17145.5|17132.5|17145.5|17134.5|17146.5|17135.5|17142.5|17130.5|61
1620235200000|2021-05-05 17:20:00|17146.5|17135.5|17147.5|17136.5|17147.5|17136.5|17145.5|17133.5|82
1620235500000|2021-05-05 17:25:00|17146.5|17135.5|17150.5|17139.5|17151.5|17140.5|17145.5|17134.5|101
1620235800000|2021-05-05 17:30:00|17149.5|17138.5|17147.5|17136.5|17152.5|17141.5|17147.5|17136.5|50
1620236100000|2021-05-05 17:35:00|17148.5|17135.5|17148.5|17137.5|17149.5|17138.5|17144.5|17133.5|30
1620236400000|2021-05-05 17:40:00|17149.5|17138.5|17147.5|17136.5|17149.5|17138.5|17147.5|17135.5|30
1620236700000|2021-05-05 17:45:00|17146.5|17135.5|17146.5|17134.5|17147.5|17136.5|17144.5|17133.5|23
1620237000000|2021-05-05 17:50:00|17147.5|17135.5|17149.5|17138.5|17151.5|17140.5|17146.5|17135.5|46
1620237300000|2021-05-05 17:55:00|17148.5|17137.5|17146.5|17134.5|17149.5|17137.5|17142.5|17131.5|23
1620237600000|2021-05-05 18:00:00|17147.5|17135.5|17142.5|17131.5|17147.5|17136.5|17141.5|17130.5|165
1620237900000|2021-05-05 18:05:00|17143.5|17132.5|17138.5|17126.5|17147.5|17136.5|17137.5|17126.5|83
1620238200000|2021-05-05 18:10:00|17137.5|17125.5|17144.5|17132.5|17145.5|17133.5|17136.5|17125.5|44
1620238500000|2021-05-05 18:15:00|17143.5|17131.5|17149.5|17137.5|17149.5|17138.5|17143.5|17131.5|117
1620238800000|2021-05-05 18:20:00|17148.5|17138.5|17146.5|17135.5|17149.5|17138.5|17144.5|17133.5|23
1620239100000|2021-05-05 18:25:00|17145.5|17134.5|17150.5|17139.5|17151.5|17139.5|17144.5|17132.5|39
1620239400000|2021-05-05 18:30:00|17149.5|17138.5|17149.5|17137.5|17151.5|17139.5|17147.5|17135.5|45
1620239700000|2021-05-05 18:35:00|17148.5|17136.5|17147.5|17136.5|17152.5|17141.5|17147.5|17135.5|107
1620240000000|2021-05-05 18:40:00|17148.5|17137.5|17143|17133|17149.5|17138.5|17143|17132.5|65
1620240300000|2021-05-05 18:45:00|17142.5|17132.5|17153|17143|17154|17144|17142.5|17132.5|70
1620240600000|2021-05-05 18:50:00|17153.5|17143.5|17153|17143|17154|17144|17149|17139|177
1620240900000|2021-05-05 18:55:00|17152.5|17142.5|17148.5|17138.5|17156|17146|17146|17136|153
1620241200000|2021-05-05 19:00:00|17148|17138|17135|17125|17148|17138|17131.5|17121.5|205
1620241500000|2021-05-05 19:05:00|17134|17124|17132.5|17122.5|17141|17131|17131.5|17121.5|109
1620241800000|2021-05-05 19:10:00|17133|17123|17132|17122|17136.5|17126.5|17131|17121|64
1620242100000|2021-05-05 19:15:00|17131.5|17121.5|17125|17115|17132|17122|17123.5|17113.5|201
1620242400000|2021-05-05 19:20:00|17124|17114|17117|17107|17125.5|17115.5|17114|17104|202
1620242700000|2021-05-05 19:25:00|17116|17106|17119|17109|17122.5|17112.5|17111|17101|108
1620243000000|2021-05-05 19:30:00|17119.5|17109.5|17123.5|17113.5|17123.5|17113.5|17115|17105|90
1620243300000|2021-05-05 19:35:00|17123|17113|17132.5|17122.5|17133|17123|17122.5|17112.5|70
1620243600000|2021-05-05 19:40:00|17132|17122|17129|17119|17132.5|17122.5|17124.5|17114.5|64
1620243900000|2021-05-05 19:45:00|17128.5|17118.5|17124.5|17114.5|17132.5|17122.5|17124|17114|131
1620244200000|2021-05-05 19:50:00|17121.5|17111.5|17128.5|17118.5|17130|17120|17116.5|17106.5|136
1620244500000|2021-05-05 19:55:00|17128|17118|17125|17115|17129|17119|17119|17109|217
1620244800000|2021-05-05 20:00:00|17125.5|17115.5|17127.5|17117.5|17128.5|17118.5|17122|17112|59
1620245100000|2021-05-05 20:05:00|17127|17117|17123.5|17113.5|17129|17119|17122|17112|117
1620245400000|2021-05-05 20:10:00|17124.5|17114.5|17121|17111|17125|17115|17120|17110|40
1620245700000|2021-05-05 20:15:00|17120.5|17110.5|17120.5|17110.5|17120.5|17110.5|17119.5|17109.5|5
1620246000000|2021-05-05 20:20:00|17121|17111|17125.5|17115.5|17125.5|17115.5|17121|17111|22
1620246300000|2021-05-05 20:25:00|17127.5|17117.5|17124|17114|17127.5|17117.5|17123.5|17113.5|11
1620246600000|2021-05-05 20:30:00|17124.5|17114.5|17120.5|17110.5|17124.5|17114.5|17120.5|17110.5|27
1620246900000|2021-05-05 20:35:00|17121|17111|17122.5|17112.5|17124|17114|17121|17111|14
1620247200000|2021-05-05 20:40:00|17124.5|17114.5|17122.5|17112.5|17126|17116|17122|17112|45
1620247500000|2021-05-05 20:45:00|17122|17112|17117.5|17107.5|17122.5|17112.5|17116|17106|72
1620247800000|2021-05-05 20:50:00|17118|17108|17117.5|17107.5|17118.5|17108.5|17117.5|17107.5|8
1620248100000|2021-05-05 20:55:00|17118|17108|17115|17105|17119|17109|17113.5|17103.5|35
1620248400000|2021-05-05 21:00:00|17113.5|17103.5|17114.5|17104.5|17114.5|17104.5|17113.5|17103.5|0
1620249000000|2021-05-05 21:10:00|17114|17104|17117|17107|17117|17107|17114|17104|7
1620249300000|2021-05-05 21:15:00|17120.1|17096.1|17121.8|17097.8|17121.8|17097.8|17118|17094|0
1620249600000|2021-05-05 21:20:00|17121.2|17097.2|17121.6|17097.6|17121.6|17097.6|17120.9|17096.9|0
1620249900000|2021-05-05 21:25:00|17121.5|17097.5|17122.6|17098.6|17122.6|17098.6|17121.2|17097.2|0
1620250200000|2021-05-05 21:30:00|17122.4|17098.4|17123.1|17099.1|17124.2|17100.2|17122.4|17098.4|0
1620250500000|2021-05-05 21:35:00|17124.2|17100.2|17123.2|17099.2|17124.2|17100.2|17122.2|17098.2|0
1620250800000|2021-05-05 21:40:00|17123.1|17099.1|17122.9|17098.9|17123.1|17099.1|17122.7|17098.7|0
1620251100000|2021-05-05 21:45:00|17122.7|17098.7|17123|17099|17123|17099|17122.4|17098.4|0
1620251400000|2021-05-05 21:50:00|17123.1|17099.1|17123.5|17099.5|17124.2|17100.2|17122.9|17098.9|0
1620251700000|2021-05-05 21:55:00|17123.6|17099.6|17124|17100|17124.6|17100.6|17122.4|17098.4|0
1620252000000|2021-05-05 22:00:00|17126.3|17102.3|17128.4|17104.4|17132.1|17108.1|17125.5|17101.5|0
1620252300000|2021-05-05 22:05:00|17129.1|17105.1|17129.7|17105.7|17131.5|17107.5|17121.4|17097.4|0
1620252600000|2021-05-05 22:10:00|17128.9|17104.9|17127.4|17103.4|17129.7|17105.7|17126|17102|0
1620252900000|2021-05-05 22:15:00|17127.8|17103.8|17124.3|17100.3|17128.2|17104.2|17123.5|17099.5|0
1620253200000|2021-05-05 22:20:00|17123.5|17099.5|17122.8|17098.8|17124.3|17100.3|17118.1|17094.1|0
1620253500000|2021-05-05 22:25:00|17122|17098|17123.5|17099.5|17123.5|17099.5|17121.2|17097.2|0
1620253800000|2021-05-05 22:30:00|17125.1|17101.1|17124.8|17100.8|17129.3|17105.3|17124.8|17100.8|0
1620254100000|2021-05-05 22:35:00|17125.2|17101.2|17124.1|17100.1|17125.6|17101.6|17121.7|17097.7|0
1620254400000|2021-05-05 22:40:00|17123.7|17099.7|17121|17097|17123.7|17099.7|17120.2|17096.2|0
1620254700000|2021-05-05 22:45:00|17121.7|17097.7|17121.7|17097.7|17121.7|17097.7|17121|17097|0
1620255000000|2021-05-05 22:50:00|17121|17097|17121.7|17097.7|17123.3|17099.3|17120.2|17096.2|0
1620255300000|2021-05-05 22:55:00|17121|17097|17121|17097|17126|17102|17121|17097|0
1620255600000|2021-05-05 23:00:00|17121.7|17097.7|17122.4|17098.4|17123.3|17099.3|17120.9|17096.9|0
1620255900000|2021-05-05 23:05:00|17121.7|17097.7|17129.8|17105.8|17130.5|17106.5|17120.9|17096.9|0
1620256200000|2021-05-05 23:10:00|17129|17105|17129|17105|17132.9|17108.9|17126.7|17102.7|0
1620256500000|2021-05-05 23:15:00|17129.8|17105.8|17127.5|17103.5|17129.8|17105.8|17127.5|17103.5|0
1620256800000|2021-05-05 23:20:00|17128.2|17104.2|17125.4|17101.4|17128.2|17104.2|17125.4|17101.4|0
1620257100000|2021-05-05 23:25:00|17126.1|17102.1|17129.7|17105.7|17130.5|17106.5|17126.1|17102.1|0
1620257400000|2021-05-05 23:30:00|17130.5|17106.5|17131.4|17107.4|17132.2|17108.2|17124.7|17100.7|0
1620257700000|2021-05-05 23:35:00|17130.6|17106.6|17131.9|17107.9|17133.4|17109.4|17130.6|17106.6|0
1620258000000|2021-05-05 23:40:00|17132.2|17108.2|17136.5|17112.5|17138|17114|17132.2|17108.2|0
1620258300000|2021-05-05 23:45:00|17137.2|17113.2|17137.2|17113.2|17138.8|17114.8|17134.9|17110.9|0
1620258600000|2021-05-05 23:50:00|17137.6|17113.6|17141.1|17117.1|17147.9|17123.9|17134.4|17110.4|0
1620258900000|2021-05-05 23:55:00|17141.5|17117.5|17141.6|17117.6|17143.1|17119.1|17139.3|17115.3|0
1620259200000|2021-05-06 00:00:00|17140.8|17116.8|17144.7|17120.7|17146.6|17122.6|17140|17116|0
1620259500000|2021-05-06 00:05:00|17145.5|17121.5|17138.5|17114.5|17145.5|17121.5|17137|17113|0
1620259800000|2021-05-06 00:10:00|17137.7|17113.7|17137.9|17113.9|17142.6|17118.6|17137|17113|0
1620260100000|2021-05-06 00:15:00|17138.3|17114.3|17142|17118|17146.7|17122.7|17136.9|17112.9|0
1620260400000|2021-05-06 00:20:00|17141.6|17117.6|17139.5|17115.5|17142.4|17118.4|17136.9|17112.9|0
1620260700000|2021-05-06 00:25:00|17139.7|17115.7|17139.9|17115.9|17140.2|17116.2|17139.1|17115.1|0
1620261000000|2021-05-06 00:30:00|17139.5|17115.5|17141.8|17117.8|17145.1|17121.1|17139.5|17115.5|0
1620261300000|2021-05-06 00:35:00|17142|17118|17148.6|17124.6|17148.6|17124.6|17141.5|17117.5|0
1620261600000|2021-05-06 00:40:00|17148.2|17124.2|17154|17130|17154.7|17130.7|17147.9|17123.9|0
1620261900000|2021-05-06 00:45:00|17154.4|17130.4|17159.2|17135.2|17159.6|17135.6|17154.4|17130.4|0
1620262200000|2021-05-06 00:50:00|17159.4|17135.4|17158.4|17134.4|17160|17136|17158.1|17134.1|0
1620262500000|2021-05-06 00:55:00|17158.1|17134.1|17165.1|17141.1|17165.1|17141.1|17149.7|17125.7|0
1620262800000|2021-05-06 01:00:00|17164.5|17154.5|17167.5|17157.5|17177.5|17167.5|17149.5|17139.5|2116
1620263100000|2021-05-06 01:05:00|17173.5|17163.5|17141.5|17131.5|17173.5|17163.5|17131.5|17121.5|1023
1620263400000|2021-05-06 01:10:00|17139.5|17129.5|17157.5|17147.5|17158.5|17148.5|17133.5|17123.5|847
1620263700000|2021-05-06 01:15:00|17158.5|17148.5|17189.5|17179.5|17210.5|17200.5|17148.5|17138.5|3570
1620264000000|2021-05-06 01:20:00|17187.5|17177.5|17199.5|17189.5|17209.5|17199.5|17170.5|17160.5|3250
1620264300000|2021-05-06 01:25:00|17196.5|17186.5|17246.5|17236.5|17249.5|17239.5|17193.5|17183.5|4357
1620264600000|2021-05-06 01:30:00|17244.5|17234.5|17238.5|17228.5|17307.5|17297.5|17223.5|17213.5|21277
1620264900000|2021-05-06 01:35:00|17235.5|17225.5|17214.5|17204.5|17286.5|17276.5|17207.5|17197.5|10078
1620265200000|2021-05-06 01:40:00|17208.5|17198.5|17180.5|17170.5|17235.5|17225.5|17180.5|17170.5|7359
1620265500000|2021-05-06 01:45:00|17181.5|17171.5|17281.5|17271.5|17283.5|17273.5|17181.5|17171.5|7638
1620265800000|2021-05-06 01:50:00|17279.5|17269.5|17376.5|17366.5|17397.5|17387.5|17279.5|17269.5|13616
1620266100000|2021-05-06 01:55:00|17372.5|17362.5|17342.5|17332.5|17381.5|17371.5|17318.5|17308.5|5770
1620266400000|2021-05-06 02:00:00|17340.5|17330.5|17328.5|17318.5|17369.5|17359.5|17315.5|17305.5|5191
1620266700000|2021-05-06 02:05:00|17324.5|17314.5|17321.5|17311.5|17352.5|17342.5|17318.5|17308.5|3370
1620267000000|2021-05-06 02:10:00|17319.5|17309.5|17262.5|17252.5|17319.5|17309.5|17262.5|17252.5|4381
1620267300000|2021-05-06 02:15:00|17261.5|17251.5|17206.5|17196.5|17263.5|17253.5|17199.5|17189.5|5038
1620267600000|2021-05-06 02:20:00|17205.5|17195.5|17194.5|17184.5|17219.5|17209.5|17169.5|17159.5|4954
1620267900000|2021-05-06 02:25:00|17195.5|17185.5|17191.5|17181.5|17207.5|17197.5|17173.5|17163.5|3151
1620268200000|2021-05-06 02:30:00|17189.5|17179.5|17190.5|17180.5|17209.5|17199.5|17168.5|17158.5|3702
1620268500000|2021-05-06 02:35:00|17189.5|17179.5|17147.5|17137.5|17197.5|17187.5|17147.5|17137.5|3112
1620268800000|2021-05-06 02:40:00|17146.5|17136.5|17063.5|17053.5|17157.5|17147.5|17060.5|17050.5|7720
1620269100000|2021-05-06 02:45:00|17062.5|17052.5|17045.5|17035.5|17075.5|17065.5|17029.5|17019.5|9907
1620269400000|2021-05-06 02:50:00|17041.5|17031.5|17017.5|17007.5|17041.5|17031.5|16999.5|16989.5|7804
1620269700000|2021-05-06 02:55:00|17016.5|17006.5|17032.5|17022.5|17064.5|17054.5|17012.5|17002.5|7402
1620270000000|2021-05-06 03:00:00|17030.5|17020.5|16998.5|16988.5|17037.5|17027.5|16998.5|16988.5|3668
1620270300000|2021-05-06 03:05:00|16999.5|16989.5|17024.5|17014.5|17024.5|17014.5|16972.5|16962.5|4785
1620270600000|2021-05-06 03:10:00|17025.5|17015.5|17047.5|17037.5|17073.5|17063.5|17021.5|17011.5|4686
1620270900000|2021-05-06 03:15:00|17046.5|17036.5|17027.5|17017.5|17047.5|17037.5|17017.5|17007.5|3929
1620271200000|2021-05-06 03:20:00|17026.5|17016.5|17031.5|17021.5|17034.5|17024.5|17000.5|16990.5|2683
1620271500000|2021-05-06 03:25:00|17032.5|17022.5|17028.5|17018.5|17061.5|17051.5|17022.5|17012.5|2053
1620271800000|2021-05-06 03:30:00|17029.5|17019.5|17026.5|17016.5|17033.5|17023.5|17020.5|17010.5|1055
1620272100000|2021-05-06 03:35:00|17025.5|17015.5|17028.5|17018.5|17028.5|17018.5|17021.5|17011.5|702
1620272400000|2021-05-06 03:40:00|17026.5|17016.5|17031.5|17021.5|17037.5|17027.5|17020.5|17010.5|1275
1620272700000|2021-05-06 03:45:00|17030.5|17020.5|17022.5|17012.5|17032.5|17022.5|17021.5|17011.5|552
1620273000000|2021-05-06 03:50:00|17023.5|17013.5|17025.5|17015.5|17029.5|17019.5|17018.5|17008.5|640
1620273300000|2021-05-06 03:55:00|17024.5|17014.5|17029.5|17019.5|17033.5|17023.5|17022.5|17012.5|1012
1620273600000|2021-05-06 04:00:00|17030.5|17020.5|17017.5|17007.5|17032.5|17022.5|17016.5|17006.5|641
1620273900000|2021-05-06 04:05:00|17016.5|17006.5|17019.5|17009.5|17023.5|17013.5|17015.5|17005.5|459
1620274200000|2021-05-06 04:10:00|17020.5|17010.5|17018.5|17008.5|17026.5|17016.5|17015.5|17005.5|250
1620274500000|2021-05-06 04:15:00|17017.5|17007.5|17020.5|17010.5|17021.5|17011.5|17015.5|17005.5|171
1620274800000|2021-05-06 04:20:00|17021.5|17011.5|17019.5|17009.5|17021.5|17011.5|17012.5|17002.5|346
1620275100000|2021-05-06 04:25:00|17020.5|17010.5|17020.5|17010.5|17025.5|17015.5|17020.5|17010.5|196
1620275400000|2021-05-06 04:30:00|17018.5|17008.5|17027.5|17017.5|17027.5|17017.5|17017.5|17007.5|263
1620275700000|2021-05-06 04:35:00|17026.5|17016.5|17013.5|17003.5|17028.5|17018.5|17003.5|16993.5|1508
1620276000000|2021-05-06 04:40:00|17015.5|17005.5|17016.5|17006.5|17021.5|17011.5|17014.5|17004.5|373
1620276300000|2021-05-06 04:45:00|17015.5|17005.5|17008.5|16998.5|17017.5|17007.5|17008.5|16998.5|485
1620276600000|2021-05-06 04:50:00|17009.5|16999.5|17013.5|17003.5|17015.5|17005.5|17006.5|16996.5|534
1620276900000|2021-05-06 04:55:00|17014.5|17004.5|17016.5|17006.5|17019.5|17009.5|17014.5|17004.5|731
1620277200000|2021-05-06 05:00:00|17014.5|17004.5|17076.5|17066.5|17089.5|17079.5|17001.5|16991.5|6948
1620277500000|2021-05-06 05:05:00|17075.5|17065.5|17076.5|17066.5|17091.5|17081.5|17050.5|17040.5|4271
1620277800000|2021-05-06 05:10:00|17077.5|17067.5|17046.5|17036.5|17080.5|17070.5|17041.5|17031.5|3504
1620278100000|2021-05-06 05:15:00|17050.5|17040.5|17077.5|17067.5|17080.5|17070.5|17046.5|17036.5|3251
1620278400000|2021-05-06 05:20:00|17078.5|17068.5|17041.5|17031.5|17078.5|17068.5|17041.5|17031.5|3515
1620278700000|2021-05-06 05:25:00|17040.5|17030.5|17062.5|17052.5|17077.5|17067.5|17034.5|17024.5|2926
1620279000000|2021-05-06 05:30:00|17064.5|17054.5|17052.5|17042.5|17067.5|17057.5|17045.5|17035.5|2514
1620279300000|2021-05-06 05:35:00|17054.5|17044.5|17051.5|17041.5|17055.5|17045.5|17011.5|17001.5|3538
1620279600000|2021-05-06 05:40:00|17053.5|17043.5|17061.5|17051.5|17069.5|17059.5|17045.5|17035.5|2433
1620279900000|2021-05-06 05:45:00|17059.5|17049.5|17056.5|17046.5|17065.5|17055.5|17042.5|17032.5|2154
1620280200000|2021-05-06 05:50:00|17055.5|17045.5|17061.5|17051.5|17067.5|17057.5|17042.5|17032.5|2409
1620280500000|2021-05-06 05:55:00|17060.5|17050.5|17111.5|17101.5|17125.5|17115.5|17056.5|17046.5|7684
1620280800000|2021-05-06 06:00:00|17109.5|17099.5|17120.5|17110.5|17123.5|17113.5|17091.5|17081.5|4839
1620281100000|2021-05-06 06:05:00|17121.5|17111.5|17106.5|17096.5|17126.5|17116.5|17095.5|17085.5|3023
1620281400000|2021-05-06 06:10:00|17105.5|17095.5|17100.5|17090.5|17110.5|17100.5|17090.5|17080.5|1671
1620281700000|2021-05-06 06:15:00|17099.5|17089.5|17082.5|17072.5|17110.5|17100.5|17079.5|17069.5|1575
1620282000000|2021-05-06 06:20:00|17085.5|17075.5|17034.5|17024.5|17087.5|17077.5|17028.5|17018.5|4739
1620282300000|2021-05-06 06:25:00|17033.5|17023.5|17032.5|17022.5|17054.5|17044.5|17022.5|17012.5|2804
1620282600000|2021-05-06 06:30:00|17033.5|17023.5|17030.5|17020.5|17064.5|17054.5|17025.5|17015.5|1976
1620282900000|2021-05-06 06:35:00|17031.5|17021.5|17029.5|17019.5|17040.5|17030.5|17015.5|17005.5|2357
1620283200000|2021-05-06 06:40:00|17028.5|17018.5|17046.5|17036.5|17053.5|17043.5|17020.5|17010.5|2859
1620283500000|2021-05-06 06:45:00|17047.5|17037.5|17039.5|17029.5|17053.5|17043.5|17030.5|17020.5|2680
1620283800000|2021-05-06 06:50:00|17040.5|17030.5|17037.5|17027.5|17043.5|17033.5|17018.5|17008.5|5106
1620284100000|2021-05-06 06:55:00|17032.5|17022.5|17035.5|17025.5|17041.5|17031.5|17023.5|17013.5|5091
1620284400000|2021-05-06 07:00:00|17035.6|17024.6|17044.6|17033.6|17057.6|17046.6|17032.6|17021.6|2510
1620284700000|2021-05-06 07:05:00|17045.6|17034.6|17070.6|17059.6|17072.6|17060.6|17045.6|17033.6|1127
1620285000000|2021-05-06 07:10:00|17071.6|17060.6|17068.6|17057.6|17073.6|17062.6|17064.6|17053.6|1576
1620285300000|2021-05-06 07:15:00|17069.6|17058.6|17076.6|17064.6|17080.6|17068.6|17068.6|17057.6|846
1620285600000|2021-05-06 07:20:00|17077.6|17065.6|17093.6|17081.6|17095.6|17083.6|17073.6|17062.6|1443
1620285900000|2021-05-06 07:25:00|17094.6|17082.6|17094.6|17082.6|17103.6|17091.6|17087.6|17075.6|1046
1620286200000|2021-05-06 07:30:00|17092.6|17081.6|17082.6|17069.6|17098.6|17087.6|17080.6|17069.6|842
1620286500000|2021-05-06 07:35:00|17080.6|17070.6|17073.6|17061.6|17084.6|17072.6|17071.6|17059.6|449
1620286800000|2021-05-06 07:40:00|17071.6|17060.6|17073.6|17061.6|17078.6|17067.6|17070.6|17058.6|473
1620287100000|2021-05-06 07:45:00|17072.6|17060.6|17073.6|17061.6|17079.6|17067.6|17071.6|17059.6|602
1620287400000|2021-05-06 07:50:00|17074.6|17062.6|17073.6|17062.6|17077.6|17065.6|17070.6|17058.6|473
1620287700000|2021-05-06 07:55:00|17072.6|17061.6|17076.6|17064.6|17077.6|17065.6|17070.6|17059.6|542
1620288000000|2021-05-06 08:00:00|17077.6|17065.6|17071.6|17060.6|17084.6|17072.6|17069.6|17057.6|502
1620288300000|2021-05-06 08:05:00|17070.6|17059.6|17063.6|17052.6|17075.6|17063.6|17062.6|17051.6|929
1620288600000|2021-05-06 08:10:00|17062.6|17051.6|17075.6|17064.6|17079.6|17067.6|17062.6|17051.6|645
1620288900000|2021-05-06 08:15:00|17076.6|17065.6|17052.6|17040.6|17079.6|17068.6|17051.6|17040.6|1716
1620289200000|2021-05-06 08:20:00|17053.6|17041.6|17074.6|17061.6|17078.6|17066.6|17053.6|17041.6|527
1620289500000|2021-05-06 08:25:00|17072.6|17060.6|17066.6|17054.6|17075.6|17063.6|17051.6|17039.6|1481
1620289800000|2021-05-06 08:30:00|17058.8|17034.8|17059.7|17035.7|17062.5|17038.5|17054.5|17030.5|0
1620290100000|2021-05-06 08:35:00|17059.5|17035.5|17049|17025|17065.7|17041.7|17049|17025|92
1620290400000|2021-05-06 08:40:00|17048.8|17024.8|17038.1|17014.1|17051.7|17027.7|17037.6|17013.6|0
1620290700000|2021-05-06 08:45:00|17038.3|17014.3|17028.5|17004.5|17040.7|17016.7|17021.7|16997.7|0
1620291000000|2021-05-06 08:50:00|17026.4|17002.4|17023.1|16999.1|17028.5|17004.5|17019.4|16995.4|0
1620291300000|2021-05-06 08:55:00|17022.9|16998.9|17032|17008|17033.1|17009.1|17017.3|16993.3|0
1620291600000|2021-05-06 09:00:00|17061.6|17050.6|17064.6|17053.6|17064.6|17053.6|17057.6|17044.6|426
1620291900000|2021-05-06 09:05:00|17065.6|17052.6|17071.6|17059.6|17071.6|17060.6|17064.6|17052.6|293
1620292200000|2021-05-06 09:10:00|17070.6|17058.6|17063.6|17051.6|17071.6|17058.6|17059.6|17047.6|148
1620292500000|2021-05-06 09:15:00|17062.6|17049.6|17038.6|17026.6|17062.6|17049.6|17037.6|17026.6|986
1620292800000|2021-05-06 09:20:00|17036.6|17024.6|17044.6|17032.6|17044.6|17032.6|17031.6|17020.6|398
1620293100000|2021-05-06 09:25:00|17043.6|17031.6|17041.6|17030.6|17045.6|17034.6|17040.6|17029.6|144
1620293400000|2021-05-06 09:30:00|17040.6|17029.6|17031.6|17019.6|17040.6|17029.6|17030.6|17019.6|224
1620293700000|2021-05-06 09:35:00|17030.6|17018.6|17031.6|17020.6|17031.6|17020.6|17026.6|17015.6|221
1620294000000|2021-05-06 09:40:00|17032.6|17021.6|17029.6|17018.6|17032.6|17021.6|17027.6|17016.6|159
1620294300000|2021-05-06 09:45:00|17030.6|17019.6|17037.6|17025.6|17037.6|17026.6|17029.6|17018.6|294
1620294600000|2021-05-06 09:50:00|17036.6|17026.6|17036.6|17025.6|17038.6|17026.6|17034.6|17023.6|111
1620294900000|2021-05-06 09:55:00|17037.6|17024.6|17035.6|17024.6|17038.6|17027.6|17034.6|17023.6|78
1620295200000|2021-05-06 10:00:00|17036.6|17025.6|17036.6|17025.6|17037.6|17025.6|17031.6|17019.6|288
1620295500000|2021-05-06 10:05:00|17035.6|17024.6|17045.6|17034.6|17046.6|17035.6|17035.6|17024.6|198
1620295800000|2021-05-06 10:10:00|17044.6|17033.6|17048.6|17036.6|17049.6|17037.6|17043.6|17032.6|114
1620296100000|2021-05-06 10:15:00|17047.6|17037.6|17049.6|17037.6|17049.6|17037.6|17045.6|17033.6|113
1620296400000|2021-05-06 10:20:00|17050.6|17038.6|17051.6|17040.6|17052.6|17041.6|17047.6|17036.6|92
1620296700000|2021-05-06 10:25:00|17050.6|17039.6|17049.6|17038.6|17052.6|17040.6|17048.6|17037.6|75
1620297000000|2021-05-06 10:30:00|17050.6|17039.6|17049.6|17037.6|17050.6|17039.6|17046.6|17035.6|205
1620297300000|2021-05-06 10:35:00|17050.6|17038.6|17047.6|17035.6|17051.6|17040.6|17046.6|17034.6|136
1620297600000|2021-05-06 10:40:00|17046.6|17034.6|17045.6|17033.6|17050.6|17039.6|17044.6|17033.6|221
1620297900000|2021-05-06 10:45:00|17044.6|17032.6|17039.6|17028.6|17044.6|17033.6|17036.6|17025.6|163
1620298200000|2021-05-06 10:50:00|17040.6|17027.6|17031.6|17020.6|17040.6|17028.6|17031.6|17020.6|81
1620298500000|2021-05-06 10:55:00|17032.6|17021.6|17032.6|17020.6|17034.6|17022.6|17030.6|17019.6|73
1620298800000|2021-05-06 11:00:00|17031.6|17019.6|17043.6|17031.6|17043.6|17031.6|17030.6|17018.6|222
1620299100000|2021-05-06 11:05:00|17044.6|17032.6|17049.6|17038.6|17049.6|17038.6|17040.6|17029.6|150
1620299400000|2021-05-06 11:10:00|17050.6|17037.6|17051.6|17039.6|17052.6|17041.6|17048.6|17037.6|164
1620299700000|2021-05-06 11:15:00|17050.6|17040.6|17043.6|17031.6|17051.6|17040.6|17040.6|17029.6|102
1620300000000|2021-05-06 11:20:00|17042.6|17032.6|17040.6|17028.6|17043.6|17032.6|17037.6|17026.6|68
1620300300000|2021-05-06 11:25:00|17039.6|17029.6|17034.6|17022.6|17040.6|17029.6|17033.6|17022.6|177
1620300600000|2021-05-06 11:30:00|17033.6|17021.6|17032.6|17020.6|17034.6|17023.6|17030.6|17018.6|140
1620300900000|2021-05-06 11:35:00|17031.6|17019.6|17028.6|17017.6|17032.6|17021.6|17027.6|17015.6|115
1620301200000|2021-05-06 11:40:00|17029.6|17018.6|17026.6|17015.6|17032.6|17021.6|17026.6|17014.6|77
1620301500000|2021-05-06 11:45:00|17027.6|17016.6|17035.6|17023.6|17035.6|17023.6|17026.6|17016.6|25
1620301800000|2021-05-06 11:50:00|17034.6|17024.6|17037.6|17025.6|17037.6|17026.6|17034.6|17023.6|17
1620302100000|2021-05-06 11:55:00|17038.6|17026.6|17037.6|17025.6|17039.6|17027.6|17035.6|17023.6|63
1620302400000|2021-05-06 12:00:00|17038.6|17026.6|17045.6|17033.6|17047.6|17036.6|17037.6|17025.6|95
1620302700000|2021-05-06 12:05:00|17044.6|17032.6|17039.6|17027.6|17045.6|17034.6|17037.6|17025.6|51
1620303000000|2021-05-06 12:10:00|17038.6|17028.6|17036.6|17024.6|17039.6|17028.6|17034.6|17023.6|71
1620303300000|2021-05-06 12:15:00|17035.6|17025.6|17027.6|17016.6|17037.6|17026.6|17025.6|17014.6|109
1620303600000|2021-05-06 12:20:00|17026.6|17015.6|17030.6|17019.6|17031.6|17019.6|17022.6|17011.6|155
1620303900000|2021-05-06 12:25:00|17031.6|17018.6|17033.6|17022.6|17033.6|17022.6|17030.6|17018.6|15
1620304200000|2021-05-06 12:30:00|17034.6|17023.6|17031.6|17019.6|17034.6|17023.6|17021.6|17009.6|92
1620304500000|2021-05-06 12:35:00|17032.6|17020.6|17035.6|17023.6|17035.6|17024.6|17031.6|17019.6|34
1620304800000|2021-05-06 12:40:00|17036.6|17024.6|17035.6|17024.6|17037.6|17026.6|17032.6|17021.6|23
1620305100000|2021-05-06 12:45:00|17034.6|17023.6|17040.6|17028.6|17041.6|17029.6|17032.6|17021.6|49
1620305400000|2021-05-06 12:50:00|17039.6|17029.6|17042.6|17031.6|17044.6|17032.6|17039.6|17028.6|47
1620305700000|2021-05-06 12:55:00|17041.6|17030.6|17042.6|17031.6|17046.6|17035.6|17039.6|17028.6|64
1620306000000|2021-05-06 13:00:00|17044.6|17032.6|17041.6|17030.6|17046.6|17035.6|17039.6|17027.6|127
1620306300000|2021-05-06 13:05:00|17042.6|17031.6|17043.6|17031.6|17044.6|17032.6|17040.6|17028.6|47
1620306600000|2021-05-06 13:10:00|17044.6|17032.6|17043.6|17031.6|17044.6|17032.6|17040.6|17029.6|68
1620306900000|2021-05-06 13:15:00|17042.6|17032.6|17048.6|17036.6|17049.6|17038.6|17041.6|17030.6|110
1620307200000|2021-05-06 13:20:00|17047.6|17035.6|17048.6|17037.6|17051.6|17040.6|17046.6|17035.6|24
1620307500000|2021-05-06 13:25:00|17049.6|17038.6|17054.6|17042.6|17055.6|17043.6|17046.6|17035.6|91
1620307800000|2021-05-06 13:30:00|17055.6|17043.6|17037.6|17025.6|17058.6|17046.6|17034.6|17023.6|454
1620308100000|2021-05-06 13:35:00|17036.6|17024.6|17067.6|17056.6|17076.6|17065.6|17035.6|17024.6|779
1620308400000|2021-05-06 13:40:00|17068.6|17057.6|17057.6|17046.6|17068.6|17057.6|17055.6|17043.6|307
1620308700000|2021-05-06 13:45:00|17056.6|17045.6|17062.6|17050.6|17068.6|17057.6|17053.6|17042.6|371
1620309000000|2021-05-06 13:50:00|17061.6|17051.6|17052.6|17041.6|17068.6|17057.6|17052.6|17041.6|460
1620309300000|2021-05-06 13:55:00|17050.6|17040.6|17040.6|17029.6|17055.6|17043.6|17040.6|17029.6|227
1620309600000|2021-05-06 14:00:00|17039.6|17028.6|17031.6|17020.6|17042.6|17030.6|17027.6|17016.6|368
1620309900000|2021-05-06 14:05:00|17030.6|17019.6|17010.6|16998.6|17031.6|17019.6|17009.6|16997.6|1140
1620310200000|2021-05-06 14:10:00|17011.6|16999.6|17015.6|17004.6|17024.6|17012.6|17011.6|16999.6|204
1620310500000|2021-05-06 14:15:00|17014.6|17003.6|17002.6|16990.6|17021.6|17010.6|17001.6|16989.6|465
1620310800000|2021-05-06 14:20:00|17001.6|16991.6|17017.6|17005.6|17017.6|17006.6|17000.6|16989.6|184
1620311100000|2021-05-06 14:25:00|17016.6|17004.6|17014.6|17002.6|17019.6|17008.6|17011.6|17000.6|115
1620311400000|2021-05-06 14:30:00|17012.6|17003.6|17024.6|17012.6|17025.6|17013.6|17012.6|17001.6|145
1620311700000|2021-05-06 14:35:00|17023.6|17013.6|17034.6|17023.6|17037.6|17025.6|17023.6|17013.6|240
1620312000000|2021-05-06 14:40:00|17035.6|17024.6|17036.6|17025.6|17041.6|17029.6|17034.6|17023.6|129
1620312300000|2021-05-06 14:45:00|17037.6|17026.6|17033.6|17021.6|17046.6|17035.6|17032.6|17021.6|189
1620312600000|2021-05-06 14:50:00|17035.6|17022.6|17031.6|17020.6|17037.6|17026.6|17027.6|17016.6|204
1620312900000|2021-05-06 14:55:00|17030.6|17019.6|17027.6|17015.6|17032.6|17021.6|17017.6|17006.6|310
1620313200000|2021-05-06 15:00:00|17028.6|17016.6|17033.6|17021.6|17034.6|17023.6|17024.6|17012.6|114
1620313500000|2021-05-06 15:05:00|17034.6|17022.6|17023.6|17012.6|17034.6|17023.6|17018.6|17007.6|262
1620313800000|2021-05-06 15:10:00|17022.6|17011.6|17023.6|17012.6|17029.6|17018.6|17021.6|17009.6|156
1620314100000|2021-05-06 15:15:00|17024.6|17011.6|17034.6|17023.6|17035.6|17024.6|17022.6|17011.6|157
1620314400000|2021-05-06 15:20:00|17033.6|17022.6|17046.6|17034.6|17047.6|17035.6|17031.6|17020.6|86
1620314700000|2021-05-06 15:25:00|17045.6|17035.6|17052.6|17041.6|17056.6|17044.6|17045.6|17035.6|174
1620315000000|2021-05-06 15:30:00|17053.6|17042.6|17058.6|17047.6|17059.6|17048.6|17047.6|17036.6|137
1620315300000|2021-05-06 15:35:00|17059.6|17046.6|17051.6|17040.6|17059.6|17048.6|17051.6|17040.6|126
1620315600000|2021-05-06 15:40:00|17052.6|17041.6|17064.6|17052.6|17066.6|17055.6|17052.6|17041.6|202
1620315900000|2021-05-06 15:45:00|17063.6|17051.6|17057.6|17046.6|17065.6|17054.6|17054.6|17043.6|193
1620316200000|2021-05-06 15:50:00|17058.6|17047.6|17059.6|17047.6|17064.6|17053.6|17055.6|17044.6|235
1620316500000|2021-05-06 15:55:00|17060.6|17048.6|17055.6|17044.6|17062.6|17051.6|17055.6|17044.6|164
1620316800000|2021-05-06 16:00:00|17056.6|17045.6|17057.6|17046.6|17059.6|17047.6|17054.6|17043.6|96
1620317100000|2021-05-06 16:05:00|17058.6|17047.6|17047.6|17035.6|17058.6|17047.6|17046.6|17035.6|113
1620317400000|2021-05-06 16:10:00|17048.6|17036.6|17049.6|17038.6|17050.6|17039.6|17046.6|17034.6|355
1620317700000|2021-05-06 16:15:00|17050.6|17039.6|17052.6|17040.6|17056.6|17044.6|17049.6|17038.6|147
1620318000000|2021-05-06 16:20:00|17051.6|17039.6|17056.6|17044.6|17056.6|17044.6|17050.6|17039.6|111
1620318300000|2021-05-06 16:25:00|17055.6|17045.6|17065.6|17054.6|17065.6|17054.6|17055.6|17045.6|81
1620318600000|2021-05-06 16:30:00|17067.6|17055.6|17062.6|17051.6|17067.6|17055.6|17062.6|17051.6|88
1620318900000|2021-05-06 16:35:00|17063.6|17052.6|17058.6|17047.6|17064.6|17053.6|17055.6|17043.6|168
1620319200000|2021-05-06 16:40:00|17059.6|17048.6|17063.6|17052.6|17064.6|17053.6|17058.6|17046.6|109
1620319500000|2021-05-06 16:45:00|17062.6|17051.6|17057.6|17045.6|17064.6|17053.6|17055.6|17043.6|92
1620319800000|2021-05-06 16:50:00|17058.6|17046.6|17056.6|17044.6|17059.6|17047.6|17054.6|17043.6|56
1620320100000|2021-05-06 16:55:00|17055.6|17043.6|17049.6|17037.6|17057.6|17046.6|17048.6|17037.6|110
1620320400000|2021-05-06 17:00:00|17048.6|17038.6|17051.6|17039.6|17053.6|17041.6|17048.6|17037.6|156
1620320700000|2021-05-06 17:05:00|17050.6|17038.6|17046.6|17034.6|17051.6|17040.6|17044.6|17033.6|111
1620321000000|2021-05-06 17:10:00|17045.6|17033.6|17046.6|17034.6|17049.6|17038.6|17040.6|17029.6|151
1620321300000|2021-05-06 17:15:00|17045.6|17035.6|17046.6|17035.6|17050.6|17039.6|17045.6|17034.6|35
1620321600000|2021-05-06 17:20:00|17047.6|17036.6|17043.6|17031.6|17048.6|17037.6|17041.6|17029.6|81
1620321900000|2021-05-06 17:25:00|17042.6|17030.6|17042.6|17031.6|17044.6|17033.6|17041.6|17029.6|31
1620322200000|2021-05-06 17:30:00|17043.6|17030.6|17047.6|17035.6|17047.6|17036.6|17043.6|17030.6|29
1620322500000|2021-05-06 17:35:00|17048.6|17036.6|17048.6|17036.6|17052.6|17041.6|17046.6|17035.6|53
1620322800000|2021-05-06 17:40:00|17049.6|17037.6|17045.6|17033.6|17049.6|17037.6|17040.6|17029.6|85
1620323100000|2021-05-06 17:45:00|17046.6|17034.6|17042.6|17030.6|17046.6|17034.6|17040.6|17029.6|41
1620323400000|2021-05-06 17:50:00|17041.6|17029.6|17034.6|17022.6|17042.6|17030.6|17034.6|17022.6|118
1620323700000|2021-05-06 17:55:00|17035.6|17023.6|17029.6|17018.6|17035.6|17024.6|17027.6|17016.6|107
1620324000000|2021-05-06 18:00:00|17028.6|17017.6|17032.6|17020.6|17032.6|17021.6|17028.6|17017.6|40
1620324300000|2021-05-06 18:05:00|17031.6|17019.6|17033.6|17021.6|17034.6|17022.6|17029.6|17018.6|51
1620324600000|2021-05-06 18:10:00|17032.6|17022.6|17024.6|17012.6|17039.6|17027.6|17002.6|16990.6|810
1620324900000|2021-05-06 18:15:00|17023.6|17011.6|17032.6|17020.6|17034.6|17023.6|17020.6|17009.6|110
1620325200000|2021-05-06 18:20:00|17031.6|17019.6|17021.6|17010.6|17032.6|17020.6|17013.6|17002.6|517
1620325500000|2021-05-06 18:25:00|17022.6|17011.6|17009.6|16997.6|17026.6|17015.6|17005.6|16994.6|329
1620325800000|2021-05-06 18:30:00|17008.6|16998.6|17007.6|16996.6|17012.6|17001.6|17004.6|16993.6|236
1620326100000|2021-05-06 18:35:00|17008.6|16997.6|17006.6|16995.6|17011.6|16999.6|17004.6|16993.6|132
1620326400000|2021-05-06 18:40:00|17007.6|16996.6|17005.6|16995.6|17008.6|16997.6|17004.6|16992.6|178
1620326700000|2021-05-06 18:45:00|17006.1|16996.1|17010.1|17000.1|17014.6|17004.6|17006.1|16996.1|100
1620327000000|2021-05-06 18:50:00|17009.6|16999.6|17012.6|17002.6|17017.1|17007.1|17009.6|16999.6|150
1620327300000|2021-05-06 18:55:00|17013.1|17003.1|17007.6|16997.6|17015.1|17005.1|17007.1|16997.1|79
1620327600000|2021-05-06 19:00:00|17008.6|16998.6|17012.1|17002.1|17018.6|17008.6|17007.1|16997.1|225
1620327900000|2021-05-06 19:05:00|17012.6|17002.6|17010.6|17000.6|17016.6|17006.6|17007.1|16997.1|159
1620328200000|2021-05-06 19:10:00|17010.1|17000.1|17020.6|17010.6|17021.1|17011.1|17007.1|16997.1|211
1620328500000|2021-05-06 19:15:00|17020.1|17010.1|17019.6|17009.6|17020.6|17010.6|17009.6|16999.6|251
1620328800000|2021-05-06 19:20:00|17019.1|17009.1|17014.6|17004.6|17020.6|17010.6|17012.1|17002.1|87
1620329100000|2021-05-06 19:25:00|17014.1|17004.1|17022.6|17012.6|17028.6|17018.6|17014.1|17004.1|112
1620329400000|2021-05-06 19:30:00|17023.1|17013.1|17023.1|17013.1|17028.6|17018.6|17022.6|17012.6|120
1620329700000|2021-05-06 19:35:00|17023.6|17013.6|17035.6|17025.6|17036.1|17026.1|17023.6|17013.6|71
1620330000000|2021-05-06 19:40:00|17036.1|17026.1|17035.6|17025.6|17038.6|17028.6|17035.1|17025.1|95
1620330300000|2021-05-06 19:45:00|17036.1|17026.1|17045.1|17035.1|17045.1|17035.1|17036.1|17026.1|223
1620330600000|2021-05-06 19:50:00|17045.6|17035.6|17045.6|17035.6|17050.1|17040.1|17036.1|17026.1|445
1620330900000|2021-05-06 19:55:00|17046.1|17036.1|17045.1|17035.1|17049.6|17039.6|17042.6|17032.6|282
1620331200000|2021-05-06 20:00:00|17045.6|17035.6|17044.6|17034.6|17046.6|17036.6|17039.6|17029.6|144
1620331500000|2021-05-06 20:05:00|17044.1|17034.1|17049.6|17039.6|17053.1|17043.1|17043.1|17033.1|387
1620331800000|2021-05-06 20:10:00|17049.1|17039.1|17048.1|17038.1|17050.1|17040.1|17046.6|17036.6|70
1620332100000|2021-05-06 20:15:00|17048.6|17038.6|17048.6|17038.6|17049.6|17039.6|17048.6|17038.6|42
1620332400000|2021-05-06 20:20:00|17049.1|17039.1|17048.6|17038.6|17050.1|17040.1|17046.6|17036.6|65
1620332700000|2021-05-06 20:25:00|17049.1|17039.1|17047.6|17037.6|17049.1|17039.1|17047.6|17037.6|25
1620333000000|2021-05-06 20:30:00|17048.1|17038.1|17047.6|17037.6|17050.6|17040.6|17047.6|17037.6|98
1620333300000|2021-05-06 20:35:00|17048.1|17038.1|17051.1|17041.1|17053.1|17043.1|17048.1|17038.1|84
1620333600000|2021-05-06 20:40:00|17051.6|17041.6|17051.1|17041.1|17053.1|17043.1|17049.6|17039.6|55
1620333900000|2021-05-06 20:45:00|17050.6|17040.6|17045.1|17035.1|17051.1|17041.1|17043.6|17033.6|80
1620334200000|2021-05-06 20:50:00|17045.6|17035.6|17047.6|17037.6|17048.1|17038.1|17045.1|17035.1|20
1620334500000|2021-05-06 20:55:00|17047.1|17037.1|17036.1|17026.1|17048.1|17038.1|17035.6|17025.6|106
1620334800000|2021-05-06 21:00:00|17035.6|17025.6|17039.6|17029.6|17041.1|17031.1|17035.1|17025.1|6
1620335100000|2021-05-06 21:05:00|17040.1|17030.1|17046.6|17036.6|17046.6|17036.6|17040.1|17030.1|15
1620335400000|2021-05-06 21:10:00|17047.1|17037.1|17027.6|17017.6|17050.1|17040.1|17018.6|17008.6|52
1620335700000|2021-05-06 21:15:00|17061.8|17037.8|17064.5|17040.5|17064.6|17040.6|17061.7|17037.7|0
1620336000000|2021-05-06 21:20:00|17065.4|17041.4|17064.5|17040.5|17065.5|17041.5|17064.2|17040.2|0
1620336300000|2021-05-06 21:25:00|17064.2|17040.2|17063|17039|17064.2|17040.2|17063|17039|0
1620336600000|2021-05-06 21:30:00|17062.9|17038.9|17063.5|17039.5|17063.5|17039.5|17062.8|17038.8|0
1620336900000|2021-05-06 21:35:00|17063.4|17039.4|17064.8|17040.8|17064.8|17040.8|17063.4|17039.4|0
1620337200000|2021-05-06 21:40:00|17064.6|17040.6|17063.8|17039.8|17064.6|17040.6|17063|17039|0
1620337500000|2021-05-06 21:45:00|17064|17040|17064.2|17040.2|17064.2|17040.2|17063.3|17039.3|0
1620337800000|2021-05-06 21:50:00|17064.6|17040.6|17064.4|17040.4|17064.9|17040.9|17064|17040|0
1620338100000|2021-05-06 21:55:00|17064.3|17040.3|17065.6|17041.6|17066.2|17042.2|17064.3|17040.3|0
1620338400000|2021-05-06 22:00:00|17069.2|17045.2|17063.5|17039.5|17071.5|17047.5|17063.5|17039.5|0
1620338700000|2021-05-06 22:05:00|17064.3|17040.3|17063.3|17039.3|17065.1|17041.1|17061.3|17037.3|0
1620339000000|2021-05-06 22:10:00|17064|17040|17063.3|17039.3|17064|17040|17062.5|17038.5|0
1620339300000|2021-05-06 22:15:00|17064|17040|17065.6|17041.6|17065.6|17041.6|17061|17037|0
1620339600000|2021-05-06 22:20:00|17064|17040|17063.3|17039.3|17064.8|17040.8|17062.5|17038.5|0
1620339900000|2021-05-06 22:25:00|17062.5|17038.5|17062.5|17038.5|17063.3|17039.3|17062.1|17038.1|0
1620340200000|2021-05-06 22:30:00|17063.3|17039.3|17061|17037|17063.3|17039.3|17061|17037|0
1620340500000|2021-05-06 22:35:00|17061.1|17037.1|17061.1|17037.1|17061.1|17037.1|17060.3|17036.3|0
1620340800000|2021-05-06 22:40:00|17060.7|17036.7|17061.1|17037.1|17061.9|17037.9|17060.3|17036.3|0
1620341100000|2021-05-06 22:45:00|17060.3|17036.3|17060.3|17036.3|17060.3|17036.3|17060.3|17036.3|0
1620341400000|2021-05-06 22:50:00|17059.6|17035.6|17060.3|17036.3|17061.1|17037.1|17059.6|17035.6|0
1620341700000|2021-05-06 22:55:00|17061.1|17037.1|17060.3|17036.3|17061.1|17037.1|17059.9|17035.9|0
1620342000000|2021-05-06 23:00:00|17061.1|17037.1|17063.4|17039.4|17063.4|17039.4|17060.3|17036.3|0
1620342300000|2021-05-06 23:05:00|17064.2|17040.2|17058.8|17034.8|17064.2|17040.2|17058.8|17034.8|0
1620342600000|2021-05-06 23:10:00|17058.1|17034.1|17058.8|17034.8|17058.8|17034.8|17057.3|17033.3|0
1620342900000|2021-05-06 23:15:00|17059.6|17035.6|17059.6|17035.6|17061.1|17037.1|17059.6|17035.6|0
1620343200000|2021-05-06 23:20:00|17058.8|17034.8|17058.4|17034.4|17059.6|17035.6|17056.5|17032.5|0
1620343500000|2021-05-06 23:25:00|17058.8|17034.8|17057.4|17033.4|17059.7|17035.7|17057.4|17033.4|0
1620343800000|2021-05-06 23:30:00|17056.6|17032.6|17059.7|17035.7|17059.7|17035.7|17056.6|17032.6|0
1620344100000|2021-05-06 23:35:00|17060.2|17036.2|17060.2|17036.2|17061|17037|17059.5|17035.5|0
1620344400000|2021-05-06 23:40:00|17061|17037|17059.7|17035.7|17061.2|17037.2|17058.9|17034.9|0
1620344700000|2021-05-06 23:45:00|17058.9|17034.9|17066.4|17042.4|17066.4|17042.4|17058.1|17034.1|0
1620345000000|2021-05-06 23:50:00|17065.6|17041.6|17067.9|17043.9|17068.7|17044.7|17064.8|17040.8|0
1620345300000|2021-05-06 23:55:00|17068.7|17044.7|17068.7|17044.7|17069.4|17045.4|17067.9|17043.9|0
1620345600000|2021-05-07 00:00:00|17067.9|17043.9|17068.9|17044.9|17069.8|17045.8|17062.3|17038.3|0
1620345900000|2021-05-07 00:05:00|17068.1|17044.1|17070.9|17046.9|17071.6|17047.6|17067.3|17043.3|0
1620346200000|2021-05-07 00:10:00|17070.1|17046.1|17072.9|17048.9|17072.9|17048.9|17067.8|17043.8|0
1620346500000|2021-05-07 00:15:00|17072.1|17048.1|17067.1|17043.1|17072.9|17048.9|17067.1|17043.1|0
1620346800000|2021-05-07 00:20:00|17066.7|17042.7|17072.1|17048.1|17072.5|17048.5|17066.7|17042.7|0
1620347100000|2021-05-07 00:25:00|17072.5|17048.5|17081.7|17057.7|17082.1|17058.1|17072.1|17048.1|0
1620347400000|2021-05-07 00:30:00|17082.1|17058.1|17080.1|17056.1|17089.6|17065.6|17077.1|17053.1|0
1620347700000|2021-05-07 00:35:00|17079.9|17055.9|17077.9|17053.9|17080.5|17056.5|17077.6|17053.6|0
1620348000000|2021-05-07 00:40:00|17078.1|17054.1|17077.7|17053.7|17080.2|17056.2|17076.6|17052.6|0
1620348300000|2021-05-07 00:45:00|17077.9|17053.9|17078.9|17054.9|17085.1|17061.1|17077.7|17053.7|0
1620348600000|2021-05-07 00:50:00|17078.7|17054.7|17065.7|17041.7|17081.4|17057.4|17063.1|17039.1|0
1620348900000|2021-05-07 00:55:00|17065.3|17041.3|17079|17055|17079|17055|17063.2|17039.2|0
1620349200000|2021-05-07 01:00:00|17075.2|17065.2|17060.2|17050.2|17079.2|17069.2|17057.2|17047.2|1857
1620349500000|2021-05-07 01:05:00|17059.2|17049.2|17068.2|17058.2|17074.2|17064.2|17054.2|17044.2|1222
1620349800000|2021-05-07 01:10:00|17067.2|17057.2|17080.2|17070.2|17081.2|17071.2|17059.2|17049.2|1336
1620350100000|2021-05-07 01:15:00|17076.2|17066.2|17122.2|17112.2|17134.2|17124.2|17071.2|17061.2|2701
1620350400000|2021-05-07 01:20:00|17123.2|17113.2|17105.2|17095.2|17125.2|17115.2|17079.2|17069.2|2153
1620350700000|2021-05-07 01:25:00|17106.2|17096.2|17109.2|17099.2|17133.2|17123.2|17103.2|17093.2|2355
1620351000000|2021-05-07 01:30:00|17105.2|17095.2|17033.2|17023.2|17126.2|17116.2|17021.2|17011.2|16890
1620351300000|2021-05-07 01:35:00|17034.2|17024.2|17052.2|17042.2|17086.2|17076.2|17030.2|17020.2|7572
1620351600000|2021-05-07 01:40:00|17050.2|17040.2|17063.2|17053.2|17127.2|17117.2|17047.2|17037.2|6577
1620351900000|2021-05-07 01:45:00|17060.2|17050.2|17054.2|17044.2|17088.2|17078.2|17035.2|17025.2|6184
1620352200000|2021-05-07 01:50:00|17053.2|17043.2|17068.2|17058.2|17131.2|17121.2|17052.2|17042.2|4963
1620352500000|2021-05-07 01:55:00|17071.2|17061.2|17129.2|17119.2|17130.2|17120.2|17071.2|17061.2|3654
1620352800000|2021-05-07 02:00:00|17130.2|17120.2|17171.2|17161.2|17173.2|17163.2|17129.2|17119.2|7045
1620353100000|2021-05-07 02:05:00|17172.2|17162.2|17143.2|17133.2|17174.2|17164.2|17133.2|17123.2|4035
1620353400000|2021-05-07 02:10:00|17145.2|17135.2|17131.2|17121.2|17155.2|17145.2|17124.2|17114.2|3050
1620353700000|2021-05-07 02:15:00|17130.2|17120.2|17133.2|17123.2|17146.2|17136.2|17112.2|17102.2|2468
1620354000000|2021-05-07 02:20:00|17132.2|17122.2|17115.2|17105.2|17143.2|17133.2|17110.2|17100.2|2373
1620354300000|2021-05-07 02:25:00|17114.2|17104.2|17138.2|17128.2|17143.2|17133.2|17104.2|17094.2|2454
1620354600000|2021-05-07 02:30:00|17135.2|17125.2|17108.2|17098.2|17141.2|17131.2|17108.2|17098.2|2117
1620354900000|2021-05-07 02:35:00|17107.2|17097.2|17113.2|17103.2|17120.2|17110.2|17090.2|17080.2|2597
1620355200000|2021-05-07 02:40:00|17116.2|17106.2|17122.2|17112.2|17127.2|17117.2|17101.2|17091.2|1269
1620355500000|2021-05-07 02:45:00|17121.2|17111.2|17085.2|17075.2|17122.2|17112.2|17081.2|17071.2|1565
1620355800000|2021-05-07 02:50:00|17088.2|17078.2|17091.2|17081.2|17100.2|17090.2|17074.2|17064.2|2405
1620356100000|2021-05-07 02:55:00|17090.2|17080.2|17130.2|17120.2|17130.2|17120.2|17090.2|17080.2|1935
1620356400000|2021-05-07 03:00:00|17132.2|17122.2|17145.2|17135.2|17164.2|17154.2|17132.2|17122.2|2643
1620356700000|2021-05-07 03:05:00|17147.2|17137.2|17119.2|17109.2|17148.2|17138.2|17115.2|17105.2|1415
1620357000000|2021-05-07 03:10:00|17120.2|17110.2|17113.2|17103.2|17132.2|17122.2|17109.2|17099.2|1285
1620357300000|2021-05-07 03:15:00|17114.2|17104.2|17138.2|17128.2|17141.2|17131.2|17100.2|17090.2|2217
1620357600000|2021-05-07 03:20:00|17139.2|17129.2|17140.2|17130.2|17148.2|17138.2|17133.2|17123.2|1568
1620357900000|2021-05-07 03:25:00|17141.2|17131.2|17132.2|17122.2|17142.2|17132.2|17128.2|17118.2|2253
1620358200000|2021-05-07 03:30:00|17134.2|17124.2|17133.2|17123.2|17135.2|17125.2|17128.2|17118.2|375
1620358500000|2021-05-07 03:35:00|17134.2|17124.2|17137.2|17127.2|17138.2|17128.2|17131.2|17121.2|568
1620358800000|2021-05-07 03:40:00|17136.2|17126.2|17132.2|17122.2|17137.2|17127.2|17131.2|17121.2|240
1620359100000|2021-05-07 03:45:00|17133.2|17123.2|17133.2|17123.2|17136.2|17126.2|17130.2|17120.2|248
1620359400000|2021-05-07 03:50:00|17132.2|17122.2|17132.2|17122.2|17135.2|17125.2|17130.2|17120.2|146
1620359700000|2021-05-07 03:55:00|17133.2|17123.2|17131.2|17121.2|17135.2|17125.2|17128.2|17118.2|147
1620360000000|2021-05-07 04:00:00|17132.2|17122.2|17130.2|17120.2|17134.2|17124.2|17129.2|17119.2|112
1620360300000|2021-05-07 04:05:00|17131.2|17121.2|17132.2|17122.2|17133.2|17123.2|17127.2|17117.2|114
1620360600000|2021-05-07 04:10:00|17130.2|17120.2|17128.2|17118.2|17131.2|17121.2|17128.2|17118.2|66
1620360900000|2021-05-07 04:15:00|17130.2|17120.2|17126.2|17116.2|17132.2|17122.2|17126.2|17116.2|118
1620361200000|2021-05-07 04:20:00|17127.2|17117.2|17127.2|17117.2|17132.2|17122.2|17126.2|17116.2|92
1620361500000|2021-05-07 04:25:00|17129.2|17119.2|17124.2|17114.2|17130.2|17120.2|17119.2|17109.2|318
1620361800000|2021-05-07 04:30:00|17125.2|17115.2|17127.2|17117.2|17129.2|17119.2|17121.2|17111.2|163
1620362100000|2021-05-07 04:35:00|17126.2|17116.2|17128.2|17118.2|17128.2|17118.2|17125.2|17115.2|105
1620362400000|2021-05-07 04:40:00|17127.2|17117.2|17130.2|17120.2|17131.2|17121.2|17126.2|17116.2|147
1620362700000|2021-05-07 04:45:00|17131.2|17121.2|17130.2|17120.2|17131.2|17121.2|17128.2|17118.2|137
1620363000000|2021-05-07 04:50:00|17129.2|17119.2|17130.2|17120.2|17130.2|17120.2|17118.2|17108.2|749
1620363300000|2021-05-07 04:55:00|17129.2|17119.2|17127.2|17117.2|17129.2|17119.2|17126.2|17116.2|193
1620363600000|2021-05-07 05:00:00|17126.2|17116.2|17072.2|17062.2|17130.2|17120.2|17072.2|17062.2|3601
1620363900000|2021-05-07 05:05:00|17074.2|17064.2|17044.2|17034.2|17079.2|17069.2|17042.2|17032.2|5531
1620364200000|2021-05-07 05:10:00|17045.2|17035.2|17040.2|17030.2|17063.2|17053.2|17031.2|17021.2|3199
1620364500000|2021-05-07 05:15:00|17039.2|17029.2|17071.2|17061.2|17081.2|17071.2|17034.2|17024.2|3508
1620364800000|2021-05-07 05:20:00|17072.2|17062.2|17072.2|17062.2|17094.2|17084.2|17065.2|17055.2|2657
1620365100000|2021-05-07 05:25:00|17073.2|17063.2|17052.2|17042.2|17073.2|17063.2|17043.2|17033.2|1882
1620365400000|2021-05-07 05:30:00|17054.2|17044.2|17027.2|17017.2|17060.2|17050.2|17014.2|17004.2|3407
1620365700000|2021-05-07 05:35:00|17026.2|17016.2|17022.2|17012.2|17038.2|17028.2|17014.2|17004.2|2682
1620366000000|2021-05-07 05:40:00|17023.2|17013.2|16995.2|16985.2|17026.2|17016.2|16988.2|16978.2|3092
1620366300000|2021-05-07 05:45:00|16994.2|16984.2|16975.2|16965.2|17005.2|16995.2|16972.2|16962.2|3610
1620366600000|2021-05-07 05:50:00|16974.2|16964.2|16910.2|16900.2|16986.2|16976.2|16905.2|16895.2|12816
1620366900000|2021-05-07 05:55:00|16909.2|16899.2|16899.2|16889.2|16930.2|16920.2|16892.2|16882.2|8404
1620367200000|2021-05-07 06:00:00|16901.2|16891.2|16889.2|16879.2|16908.2|16898.2|16869.2|16859.2|9997
1620367500000|2021-05-07 06:05:00|16888.2|16878.2|16906.2|16896.2|16910.2|16900.2|16863.2|16853.2|4856
1620367800000|2021-05-07 06:10:00|16907.2|16897.2|16848.2|16838.2|16909.2|16899.2|16836.2|16826.2|7737
1620368100000|2021-05-07 06:15:00|16849.2|16839.2|16887.2|16877.2|16897.2|16887.2|16836.2|16826.2|6250
1620368400000|2021-05-07 06:20:00|16889.2|16879.2|16879.2|16869.2|16897.2|16887.2|16874.2|16864.2|4867
1620368700000|2021-05-07 06:25:00|16877.2|16867.2|16820.2|16810.2|16877.2|16867.2|16811.2|16801.2|9897
1620369000000|2021-05-07 06:30:00|16822.2|16812.2|16860.2|16850.2|16877.2|16867.2|16822.2|16812.2|6321
1620369300000|2021-05-07 06:35:00|16861.2|16851.2|16846.2|16836.2|16862.2|16852.2|16830.2|16820.2|5371
1620369600000|2021-05-07 06:40:00|16847.2|16837.2|16874.2|16864.2|16875.2|16865.2|16847.2|16837.2|5539
1620369900000|2021-05-07 06:45:00|16873.2|16863.2|16852.2|16842.2|16882.2|16872.2|16836.2|16826.2|5248
1620370200000|2021-05-07 06:50:00|16850.2|16840.2|16857.2|16847.2|16862.2|16852.2|16832.2|16822.2|5233
1620370500000|2021-05-07 06:55:00|16859.2|16849.2|16854.2|16844.2|16881.2|16871.2|16848.2|16838.2|6572
1620370800000|2021-05-07 07:00:00|16855.2|16843.2|16865.2|16853.2|16865.2|16854.2|16854.2|16842.2|1760
1620371100000|2021-05-07 07:05:00|16866.2|16855.2|16864.2|16852.2|16867.2|16855.2|16857.2|16846.2|753
1620371400000|2021-05-07 07:10:00|16862.2|16851.2|16875.2|16864.2|16880.2|16868.2|16859.2|16848.2|2249
1620371700000|2021-05-07 07:15:00|16874.2|16863.2|16849.2|16837.2|16874.2|16863.2|16848.2|16837.2|1241
1620372000000|2021-05-07 07:20:00|16848.2|16838.2|16837.2|16825.2|16850.2|16838.2|16830.2|16818.2|1293
1620372300000|2021-05-07 07:25:00|16836.2|16826.2|16851.2|16840.2|16853.2|16841.2|16836.2|16825.2|649
1620372600000|2021-05-07 07:30:00|16852.2|16839.2|16850.2|16839.2|16856.2|16844.2|16849.2|16838.2|403
1620372900000|2021-05-07 07:35:00|16852.2|16840.2|16856.2|16844.2|16856.2|16845.2|16850.2|16838.2|388
1620373200000|2021-05-07 07:40:00|16857.2|16845.2|16853.2|16842.2|16860.2|16849.2|16848.2|16836.2|634
1620373500000|2021-05-07 07:45:00|16854.2|16841.2|16858.2|16846.2|16858.2|16846.2|16849.2|16837.2|542
1620373800000|2021-05-07 07:50:00|16857.2|16848.2|16865.2|16853.2|16869.2|16857.2|16854.2|16842.2|787
1620374100000|2021-05-07 07:55:00|16864.2|16852.2|16864.2|16853.2|16867.2|16856.2|16862.2|16851.2|556
1620374400000|2021-05-07 08:00:00|16865.2|16854.2|16870.2|16859.2|16872.2|16860.2|16865.2|16854.2|590
1620374700000|2021-05-07 08:05:00|16871.2|16860.2|16871.2|16860.2|16873.2|16862.2|16868.2|16856.2|544
1620375000000|2021-05-07 08:10:00|16870.2|16859.2|16862.2|16850.2|16872.2|16860.2|16858.2|16846.2|651
1620375300000|2021-05-07 08:15:00|16861.2|16849.2|16848.2|16837.2|16863.2|16851.2|16847.2|16836.2|1070
1620375600000|2021-05-07 08:20:00|16849.2|16838.2|16866.2|16854.2|16866.2|16855.2|16849.2|16838.2|607
1620375900000|2021-05-07 08:25:00|16867.2|16855.2|16871.2|16858.2|16874.2|16863.2|16861.2|16849.2|1039
1620376200000|2021-05-07 08:30:00|16872.6|16848.6|16874.8|16850.8|16879.8|16855.8|16871.8|16847.8|1
1620376500000|2021-05-07 08:35:00|16875|16851|16877.6|16853.6|16878|16854|16874.8|16850.8|462
1620376800000|2021-05-07 08:40:00|16877.8|16853.8|16877.7|16853.7|16879.8|16855.8|16875.5|16851.5|0
1620377100000|2021-05-07 08:45:00|16877.5|16853.5|16879.2|16855.2|16881|16857|16873.6|16849.6|0
1620377400000|2021-05-07 08:50:00|16877.1|16853.1|16880.6|16856.6|16880.9|16856.9|16876|16852|0
1620377700000|2021-05-07 08:55:00|16880.8|16856.8|16885.4|16861.4|16885.4|16861.4|16876|16852|0
1620378000000|2021-05-07 09:00:00|16885.2|16873.2|16875.2|16864.2|16887.2|16874.2|16872.2|16861.2|423
1620378300000|2021-05-07 09:05:00|16876.2|16865.2|16876.2|16865.2|16877.2|16866.2|16874.2|16863.2|28
1620378600000|2021-05-07 09:10:00|16875.2|16864.2|16872.2|16860.2|16876.2|16865.2|16871.2|16860.2|39
1620378900000|2021-05-07 09:15:00|16873.2|16861.2|16875.2|16863.2|16878.2|16866.2|16872.2|16860.2|154
1620379200000|2021-05-07 09:20:00|16874.2|16864.2|16874.2|16862.2|16878.2|16867.2|16873.2|16862.2|143
1620379500000|2021-05-07 09:25:00|16873.2|16861.2|16865.2|16854.2|16873.2|16862.2|16863.2|16851.2|115
1620379800000|2021-05-07 09:30:00|16866.2|16855.2|16865.2|16854.2|16869.2|16858.2|16863.2|16852.2|150
1620380100000|2021-05-07 09:35:00|16864.2|16853.2|16866.2|16855.2|16866.2|16855.2|16860.2|16849.2|201
1620380400000|2021-05-07 09:40:00|16867.2|16856.2|16870.2|16859.2|16870.2|16859.2|16866.2|16854.2|105
1620380700000|2021-05-07 09:45:00|16871.2|16860.2|16869.2|16857.2|16872.2|16861.2|16868.2|16856.2|79
1620381000000|2021-05-07 09:50:00|16870.2|16858.2|16860.2|16849.2|16871.2|16859.2|16859.2|16848.2|452
1620381300000|2021-05-07 09:55:00|16859.2|16848.2|16863.2|16852.2|16864.2|16852.2|16859.2|16847.2|138
1620381600000|2021-05-07 10:00:00|16864.2|16853.2|16866.2|16854.2|16871.2|16860.2|16864.2|16853.2|89
1620381900000|2021-05-07 10:05:00|16865.2|16856.2|16868.2|16856.2|16871.2|16859.2|16865.2|16855.2|116
1620382200000|2021-05-07 10:10:00|16867.2|16857.2|16864.2|16853.2|16868.2|16857.2|16861.2|16849.2|250
1620382500000|2021-05-07 10:15:00|16865.2|16854.2|16863.2|16852.2|16869.2|16857.2|16863.2|16852.2|185
1620382800000|2021-05-07 10:20:00|16864.2|16853.2|16864.2|16853.2|16865.2|16854.2|16863.2|16851.2|211
1620383100000|2021-05-07 10:25:00|16865.2|16854.2|16863.2|16852.2|16867.2|16856.2|16862.2|16850.2|87
1620383400000|2021-05-07 10:30:00|16864.2|16851.2|16862.2|16851.2|16865.2|16853.2|16861.2|16849.2|60
1620383700000|2021-05-07 10:35:00|16861.2|16850.2|16857.2|16846.2|16862.2|16851.2|16851.2|16840.2|583
1620384000000|2021-05-07 10:40:00|16858.2|16847.2|16863.2|16851.2|16864.2|16852.2|16858.2|16847.2|42
1620384300000|2021-05-07 10:45:00|16862.2|16852.2|16863.2|16852.2|16866.2|16854.2|16862.2|16850.2|46
1620384600000|2021-05-07 10:50:00|16862.2|16851.2|16865.2|16853.2|16865.2|16854.2|16861.2|16850.2|216
1620384900000|2021-05-07 10:55:00|16864.2|16854.2|16861.2|16849.2|16866.2|16855.2|16860.2|16849.2|89
1620385200000|2021-05-07 11:00:00|16860.2|16848.2|16863.2|16852.2|16863.2|16852.2|16858.2|16847.2|68
1620385500000|2021-05-07 11:05:00|16864.2|16853.2|16862.2|16851.2|16865.2|16853.2|16861.2|16850.2|67
1620385800000|2021-05-07 11:10:00|16863.2|16852.2|16860.2|16849.2|16863.2|16852.2|16859.2|16847.2|73
1620386100000|2021-05-07 11:15:00|16861.2|16848.2|16860.2|16849.2|16861.2|16850.2|16859.2|16847.2|49
1620386400000|2021-05-07 11:20:00|16859.2|16848.2|16858.2|16847.2|16859.2|16849.2|16856.2|16845.2|35
1620386700000|2021-05-07 11:25:00|16859.2|16848.2|16859.2|16848.2|16862.2|16851.2|16858.2|16847.2|65
1620387000000|2021-05-07 11:30:00|16860.2|16849.2|16861.2|16850.2|16864.2|16853.2|16860.2|16848.2|83
1620387300000|2021-05-07 11:35:00|16860.2|16849.2|16862.2|16850.2|16862.2|16851.2|16859.2|16848.2|149
1620387600000|2021-05-07 11:40:00|16861.2|16851.2|16865.2|16853.2|16865.2|16853.2|16861.2|16850.2|153
1620387900000|2021-05-07 11:45:00|16866.2|16854.2|16865.2|16854.2|16867.2|16855.2|16865.2|16854.2|57
1620388200000|2021-05-07 11:50:00|16866.2|16853.2|16861.2|16850.2|16866.2|16853.2|16860.2|16849.2|94
1620388500000|2021-05-07 11:55:00|16862.2|16849.2|16860.2|16849.2|16862.2|16850.2|16858.2|16846.2|64
1620388800000|2021-05-07 12:00:00|16859.2|16848.2|16853.2|16842.2|16860.2|16848.2|16852.2|16840.2|140
1620389100000|2021-05-07 12:05:00|16852.2|16841.2|16850.2|16839.2|16854.2|16842.2|16847.2|16836.2|154
1620389400000|2021-05-07 12:10:00|16849.2|16838.2|16848.2|16836.2|16849.2|16838.2|16841.2|16830.2|132
1620389700000|2021-05-07 12:15:00|16849.2|16837.2|16845.2|16834.2|16852.2|16841.2|16845.2|16834.2|74
1620390000000|2021-05-07 12:20:00|16846.2|16833.2|16850.2|16839.2|16851.2|16840.2|16840.2|16828.2|134
1620390300000|2021-05-07 12:25:00|16849.2|16837.2|16842.2|16830.2|16850.2|16838.2|16837.2|16826.2|186
1620390600000|2021-05-07 12:30:00|16843.2|16831.2|16869.2|16858.2|16892.2|16880.2|16842.2|16831.2|1412
1620390900000|2021-05-07 12:35:00|16870.2|16857.2|16870.2|16858.2|16885.2|16874.2|16861.2|16850.2|688
1620391200000|2021-05-07 12:40:00|16869.2|16859.2|16857.2|16846.2|16877.2|16866.2|16848.2|16837.2|493
1620391500000|2021-05-07 12:45:00|16861.2|16845.2|16863.2|16851.2|16873.2|16861.2|16861.2|16845.2|494
1620391800000|2021-05-07 12:50:00|16864.2|16852.2|16870.2|16859.2|16876.2|16864.2|16861.2|16850.2|370
1620392100000|2021-05-07 12:55:00|16869.2|16858.2|16860.2|16849.2|16873.2|16861.2|16850.2|16839.2|250
1620392400000|2021-05-07 13:00:00|16861.2|16850.2|16866.2|16854.2|16874.2|16862.2|16861.2|16850.2|317
1620392700000|2021-05-07 13:05:00|16865.2|16855.2|16859.2|16847.2|16867.2|16856.2|16850.2|16838.2|339
1620393000000|2021-05-07 13:10:00|16860.2|16848.2|16877.2|16866.2|16877.2|16866.2|16858.2|16847.2|431
1620393300000|2021-05-07 13:15:00|16878.2|16865.2|16874.2|16862.2|16879.2|16868.2|16870.2|16859.2|261
1620393600000|2021-05-07 13:20:00|16875.2|16863.2|16871.2|16860.2|16880.2|16869.2|16867.2|16856.2|404
1620393900000|2021-05-07 13:25:00|16872.2|16859.2|16874.2|16863.2|16875.2|16864.2|16869.2|16858.2|490
1620394200000|2021-05-07 13:30:00|16873.2|16862.2|16889.2|16877.2|16890.2|16879.2|16866.2|16855.2|851
1620394500000|2021-05-07 13:35:00|16888.2|16876.2|16912.2|16900.2|16913.2|16902.2|16886.2|16875.2|1095
1620394800000|2021-05-07 13:40:00|16913.2|16901.2|16905.2|16894.2|16916.2|16905.2|16901.2|16889.2|563
1620395100000|2021-05-07 13:45:00|16906.2|16895.2|16898.2|16887.2|16911.2|16900.2|16888.2|16877.2|512
1620395400000|2021-05-07 13:50:00|16900.2|16889.2|16906.2|16894.2|16912.2|16901.2|16896.2|16885.2|264
1620395700000|2021-05-07 13:55:00|16905.2|16895.2|16917.2|16906.2|16918.2|16907.2|16905.2|16894.2|273
1620396000000|2021-05-07 14:00:00|16918.2|16907.2|16924.2|16913.2|16925.2|16914.2|16917.2|16906.2|326
1620396300000|2021-05-07 14:05:00|16925.2|16914.2|16925.2|16914.2|16929.2|16918.2|16922.2|16911.2|285
1620396600000|2021-05-07 14:10:00|16926.2|16913.2|16925.2|16914.2|16931.2|16920.2|16924.2|16913.2|308
1620396900000|2021-05-07 14:15:00|16926.2|16915.2|16924.2|16912.2|16928.2|16917.2|16923.2|16912.2|79
1620397200000|2021-05-07 14:20:00|16923.2|16913.2|16920.2|16909.2|16929.2|16918.2|16919.2|16908.2|179
1620397500000|2021-05-07 14:25:00|16921.2|16910.2|16922.2|16911.2|16926.2|16915.2|16919.2|16908.2|203
1620397800000|2021-05-07 14:30:00|16923.2|16910.2|16929.2|16917.2|16929.2|16917.2|16923.2|16910.2|72
1620398100000|2021-05-07 14:35:00|16928.2|16918.2|16925.2|16914.2|16934.2|16923.2|16922.2|16910.2|246
1620398400000|2021-05-07 14:40:00|16926.2|16913.2|16937.2|16926.2|16939.2|16928.2|16925.2|16913.2|614
1620398700000|2021-05-07 14:45:00|16938.2|16927.2|16932.2|16921.2|16941.2|16930.2|16925.2|16914.2|165
1620399000000|2021-05-07 14:50:00|16931.2|16920.2|16932.2|16920.2|16935.2|16924.2|16930.2|16919.2|74
1620399300000|2021-05-07 14:55:00|16931.2|16921.2|16938.2|16926.2|16938.2|16927.2|16931.2|16921.2|235
1620399600000|2021-05-07 15:00:00|16937.2|16927.2|16941.2|16930.2|16941.2|16930.2|16936.2|16925.2|179
1620399900000|2021-05-07 15:05:00|16942.2|16931.2|16941.2|16929.2|16943.2|16932.2|16940.2|16929.2|124
1620400200000|2021-05-07 15:10:00|16940.2|16930.2|16948.2|16936.2|16948.2|16937.2|16940.2|16929.2|184
1620400500000|2021-05-07 15:15:00|16947.2|16935.2|16946.2|16935.2|16948.2|16937.2|16945.2|16934.2|121
1620400800000|2021-05-07 15:20:00|16947.2|16936.2|16946.2|16934.2|16948.2|16937.2|16945.2|16934.2|171
1620401100000|2021-05-07 15:25:00|16945.2|16935.2|16947.2|16935.2|16948.2|16937.2|16940.2|16929.2|91
1620401400000|2021-05-07 15:30:00|16946.2|16936.2|16950.2|16938.2|16953.2|16942.2|16946.2|16935.2|151
1620401700000|2021-05-07 15:35:00|16949.2|16939.2|16948.2|16936.2|16952.2|16941.2|16945.2|16934.2|83
1620402000000|2021-05-07 15:40:00|16949.2|16937.2|16952.2|16941.2|16953.2|16942.2|16948.2|16936.2|137
1620402300000|2021-05-07 15:45:00|16951.2|16940.2|16946.2|16934.2|16953.2|16942.2|16945.2|16934.2|162
1620402600000|2021-05-07 15:50:00|16947.2|16935.2|16944.2|16932.2|16948.2|16937.2|16943.2|16932.2|87
1620402900000|2021-05-07 15:55:00|16943.2|16933.2|16944.2|16932.2|16945.2|16934.2|16941.2|16930.2|92
1620403200000|2021-05-07 16:00:00|16945.2|16933.2|16941.2|16929.2|16945.2|16934.2|16938.2|16926.2|37
1620403500000|2021-05-07 16:05:00|16940.2|16928.2|16940.2|16929.2|16943.2|16932.2|16938.2|16927.2|77
1620403800000|2021-05-07 16:10:00|16941.2|16928.2|16939.2|16928.2|16941.2|16930.2|16936.2|16925.2|162
1620404100000|2021-05-07 16:15:00|16938.2|16927.2|16941.2|16929.2|16941.2|16930.2|16937.2|16926.2|52
1620404400000|2021-05-07 16:20:00|16940.2|16930.2|16938.2|16926.2|16941.2|16930.2|16936.2|16925.2|61
1620404700000|2021-05-07 16:25:00|16937.2|16927.2|16933.2|16921.2|16938.2|16927.2|16932.2|16921.2|115
1620405000000|2021-05-07 16:30:00|16932.2|16922.2|16932.2|16921.2|16935.2|16924.2|16932.2|16920.2|106
1620405300000|2021-05-07 16:35:00|16931.2|16920.2|16926.2|16914.2|16932.2|16920.2|16925.2|16914.2|219
1620405600000|2021-05-07 16:40:00|16925.2|16915.2|16926.2|16914.2|16928.2|16917.2|16922.2|16911.2|273
1620405900000|2021-05-07 16:45:00|16925.2|16915.2|16923.2|16911.2|16926.2|16915.2|16923.2|16911.2|107
1620406200000|2021-05-07 16:50:00|16922.2|16912.2|16923.2|16912.2|16924.2|16912.2|16921.2|16910.2|51
1620406500000|2021-05-07 16:55:00|16924.2|16911.2|16926.2|16915.2|16930.2|16919.2|16924.2|16911.2|148
1620406800000|2021-05-07 17:00:00|16927.2|16914.2|16936.2|16925.2|16936.2|16925.2|16927.2|16914.2|119
1620407100000|2021-05-07 17:05:00|16935.2|16924.2|16932.2|16921.2|16935.2|16924.2|16927.2|16916.2|91
1620407400000|2021-05-07 17:10:00|16933.2|16920.2|16927.2|16915.2|16933.2|16922.2|16927.2|16915.2|12
1620407700000|2021-05-07 17:15:00|16926.2|16916.2|16925.2|16913.2|16927.2|16916.2|16921.2|16910.2|41
1620408000000|2021-05-07 17:20:00|16924.2|16912.2|16925.2|16913.2|16925.2|16914.2|16921.2|16910.2|63
1620408300000|2021-05-07 17:25:00|16924.2|16912.2|16924.2|16913.2|16927.2|16916.2|16924.2|16912.2|27
1620408600000|2021-05-07 17:30:00|16925.2|16914.2|16933.2|16922.2|16933.2|16922.2|16924.2|16914.2|43
1620408900000|2021-05-07 17:35:00|16932.2|16921.2|16928.2|16917.2|16933.2|16922.2|16928.2|16917.2|58
1620409200000|2021-05-07 17:40:00|16927.2|16916.2|16930.2|16919.2|16932.2|16920.2|16926.2|16915.2|52
1620409500000|2021-05-07 17:45:00|16931.2|16920.2|16933.2|16921.2|16936.2|16925.2|16929.2|16918.2|71
1620409800000|2021-05-07 17:50:00|16932.2|16922.2|16931.2|16919.2|16936.2|16925.2|16930.2|16919.2|24
1620410100000|2021-05-07 17:55:00|16932.2|16920.2|16929.2|16918.2|16933.2|16922.2|16929.2|16918.2|15
1620410400000|2021-05-07 18:00:00|16928.2|16917.2|16928.2|16916.2|16932.2|16921.2|16920.2|16909.2|85
1620410700000|2021-05-07 18:05:00|16927.2|16917.2|16931.2|16920.2|16932.2|16920.2|16926.2|16915.2|38
1620411000000|2021-05-07 18:10:00|16932.2|16921.2|16927.2|16916.2|16932.2|16921.2|16927.2|16916.2|15
1620411300000|2021-05-07 18:15:00|16926.2|16915.2|16927.2|16915.2|16928.2|16917.2|16922.2|16911.2|84
1620411600000|2021-05-07 18:20:00|16926.2|16916.2|16929.2|16917.2|16929.2|16917.2|16925.2|16914.2|36
1620411900000|2021-05-07 18:25:00|16928.2|16916.2|16929.2|16917.2|16931.2|16919.2|16926.2|16914.2|35
1620412200000|2021-05-07 18:30:00|16928.2|16916.2|16929.2|16918.2|16931.2|16920.2|16928.2|16916.2|72
1620412500000|2021-05-07 18:35:00|16930.2|16917.2|16926.2|16914.2|16930.2|16918.2|16922.2|16911.2|52
1620412800000|2021-05-07 18:40:00|16925.2|16913.2|16920.2|16910.2|16927.2|16916.2|16920.2|16909.2|145
1620413100000|2021-05-07 18:45:00|16920.7|16910.7|16921.7|16911.7|16925.2|16915.2|16920.7|16910.7|48
1620413400000|2021-05-07 18:50:00|16921.2|16911.2|16921.7|16911.7|16925.2|16915.2|16920.7|16910.7|74
1620413700000|2021-05-07 18:55:00|16922.2|16912.2|16924.2|16914.2|16927.2|16917.2|16921.2|16911.2|125
1620414000000|2021-05-07 19:00:00|16923.7|16913.7|16924.2|16914.2|16927.7|16917.7|16922.7|16912.7|115
1620414300000|2021-05-07 19:05:00|16924.7|16914.7|16926.2|16916.2|16927.2|16917.2|16924.7|16914.7|76
1620414600000|2021-05-07 19:10:00|16925.7|16915.7|16926.2|16916.2|16926.7|16916.7|16924.7|16914.7|44
1620414900000|2021-05-07 19:15:00|16926.7|16916.7|16925.2|16915.2|16928.7|16918.7|16924.2|16914.2|80
1620415200000|2021-05-07 19:20:00|16924.7|16914.7|16922.7|16912.7|16926.7|16916.7|16922.2|16912.2|151
1620415500000|2021-05-07 19:25:00|16923.7|16913.7|16923.7|16913.7|16924.7|16914.7|16921.7|16911.7|79
1620415800000|2021-05-07 19:30:00|16923.2|16913.2|16918.7|16908.7|16925.7|16915.7|16915.7|16905.7|264
1620416100000|2021-05-07 19:35:00|16918.2|16908.2|16921.2|16911.2|16922.2|16912.2|16915.7|16905.7|275
1620416400000|2021-05-07 19:40:00|16920.7|16910.7|16920.2|16910.2|16922.7|16912.7|16915.7|16905.7|128
1620416700000|2021-05-07 19:45:00|16919.7|16909.7|16943.2|16933.2|16943.2|16933.2|16917.2|16907.2|1519
1620417000000|2021-05-07 19:50:00|16945.2|16935.2|16922.2|16912.2|16945.2|16935.2|16912.7|16902.7|901
1620417300000|2021-05-07 19:55:00|16923.7|16913.7|16927.2|16917.2|16927.2|16917.2|16922.2|16912.2|141
1620417600000|2021-05-07 20:00:00|16928.7|16918.7|16924.2|16914.2|16930.2|16920.2|16922.2|16912.2|148
1620417900000|2021-05-07 20:05:00|16924.7|16914.7|16926.2|16916.2|16926.2|16916.2|16924.7|16914.7|2
1620418200000|2021-05-07 20:10:00|16926.7|16916.7|16926.7|16916.7|16927.7|16917.7|16925.7|16915.7|11
1620418500000|2021-05-07 20:15:00|16926.2|16916.2|16926.2|16916.2|16926.2|16916.2|16924.7|16914.7|19
1620418800000|2021-05-07 20:20:00|16925.7|16915.7|16926.2|16916.2|16926.2|16916.2|16925.7|16915.7|1
1620419100000|2021-05-07 20:25:00|16926.7|16916.7|16928.7|16918.7|16928.7|16918.7|16926.7|16916.7|2
1620419400000|2021-05-07 20:30:00|16929.2|16919.2|16927.2|16917.2|16929.7|16919.7|16927.2|16917.2|11
1620419700000|2021-05-07 20:35:00|||||||||1
1620420000000|2021-05-07 20:40:00|16926.7|16916.7|16931.7|16921.7|16931.7|16921.7|16926.7|16916.7|26
1620420300000|2021-05-07 20:45:00|16932.2|16922.2|16930.7|16920.7|16934.7|16924.7|16929.7|16919.7|53
1620420600000|2021-05-07 20:50:00|16931.2|16921.2|16932.7|16922.7|16933.7|16923.7|16931.2|16921.2|7
1620420900000|2021-05-07 20:55:00|16933.2|16923.2|16939.7|16929.7|16939.7|16929.7|16933.2|16923.2|114
1620597600000|2021-05-09 22:00:00|16941.9|16917.9|16945.6|16921.6|16946.5|16922.5|16940.4|16916.4|0
1620597900000|2021-05-09 22:05:00|16945.9|16921.9|16953.3|16929.3|16953.6|16929.6|16944.1|16920.1|0
1620598200000|2021-05-09 22:10:00|16954|16930|16962.3|16938.3|16963|16939|16950.3|16926.3|0
1620598500000|2021-05-09 22:15:00|16963|16939|16963.1|16939.1|16964.5|16940.5|16961.5|16937.5|0
1620598800000|2021-05-09 22:20:00|16963.5|16939.5|16963.1|16939.1|16964.6|16940.6|16962.4|16938.4|0
1620599100000|2021-05-09 22:25:00|16962.4|16938.4|16960.1|16936.1|16962.4|16938.4|16957.1|16933.1|0
1620599400000|2021-05-09 22:30:00|16959.4|16935.4|16963.2|16939.2|16964|16940|16959.4|16935.4|0
1620599700000|2021-05-09 22:35:00|16964|16940|16959.5|16935.5|16964|16940|16958.7|16934.7|0
1620600000000|2021-05-09 22:40:00|16959.8|16935.8|16960|16936|16962.5|16938.5|16959.5|16935.5|0
1620600300000|2021-05-09 22:45:00|16960.4|16936.4|16962|16938|16962.1|16938.1|16960|16936|0
1620600600000|2021-05-09 22:50:00|16962.8|16938.8|16974|16950|16974.8|16950.8|16962|16938|0
1620600900000|2021-05-09 22:55:00|16973.3|16949.3|16974|16950|16974.8|16950.8|16972.5|16948.5|0
1620601200000|2021-05-09 23:00:00|16973.6|16949.6|16972.2|16948.2|16974|16950|16971.4|16947.4|0
1620601500000|2021-05-09 23:05:00|16971.8|16947.8|16973.7|16949.7|16974.4|16950.4|16971.4|16947.4|0
1620601800000|2021-05-09 23:10:00|16973.3|16949.3|16983.2|16959.2|16983.2|16959.2|16972.9|16948.9|0
1620602100000|2021-05-09 23:15:00|16983.9|16959.9|16983.4|16959.4|16984.3|16960.3|16981.7|16957.7|0
1620602400000|2021-05-09 23:20:00|16984.1|16960.1|16984.9|16960.9|16987.3|16963.3|16983.7|16959.7|0
1620602700000|2021-05-09 23:25:00|16984.5|16960.5|16983.4|16959.4|16984.5|16960.5|16982.6|16958.6|0
1620603000000|2021-05-09 23:30:00|16983|16959|16983.4|16959.4|16984.1|16960.1|16981.9|16957.9|0
1620603300000|2021-05-09 23:35:00|16983|16959|16981.9|16957.9|16983|16959|16981.9|16957.9|0
1620603600000|2021-05-09 23:40:00|16982.2|16958.2|16983.4|16959.4|16983.7|16959.7|16981.9|16957.9|0
1620603900000|2021-05-09 23:45:00|16982.6|16958.6|16984.1|16960.1|16984.1|16960.1|16982.6|16958.6|0
1620604200000|2021-05-09 23:50:00|16984.9|16960.9|16989.4|16965.4|16990.9|16966.9|16984.9|16960.9|0
1620604500000|2021-05-09 23:55:00|16988.6|16964.6|16987.1|16963.1|16989.4|16965.4|16987.1|16963.1|0
1620604800000|2021-05-10 00:00:00|16987.9|16963.9|16989.4|16965.4|16989.4|16965.4|16983.4|16959.4|0
1620605100000|2021-05-10 00:05:00|16990.1|16966.1|16997.7|16973.7|16998.4|16974.4|16988.6|16964.6|0
1620605400000|2021-05-10 00:10:00|16998|16974|17005.3|16981.3|17007.1|16983.1|16996.9|16972.9|0
1620605700000|2021-05-10 00:15:00|17005.7|16981.7|17003|16979|17006.1|16982.1|16998.6|16974.6|0
1620606000000|2021-05-10 00:20:00|17003.2|16979.2|17002.2|16978.2|17005.1|16981.1|17000.1|16976.1|0
1620606300000|2021-05-10 00:25:00|17001.9|16977.9|17004|16980|17004.7|16980.7|17001.3|16977.3|0
1620606600000|2021-05-10 00:30:00|17003.9|16979.9|17004.8|16980.8|17008|16984|17002.7|16978.7|0
1620606900000|2021-05-10 00:35:00|17004.6|16980.6|17005.8|16981.8|17006.2|16982.2|17002.3|16978.3|0
1620607200000|2021-05-10 00:40:00|17009.5|16985.5|17010.3|16986.3|17010.7|16986.7|17007|16983|0
1620607500000|2021-05-10 00:45:00|17010.1|16986.1|17002.4|16978.4|17010.7|16986.7|17002.4|16978.4|0
1620607800000|2021-05-10 00:50:00|17002.8|16978.8|17001.1|16977.1|17002.8|16978.8|17000.3|16976.3|0
1620608100000|2021-05-10 00:55:00|17000.7|16976.7|16977.4|16953.4|17003.5|16979.5|16977.2|16953.2|0
1620608400000|2021-05-10 01:00:00|16977|16953|16956.8|16946.8|16982.8|16972.8|16944.8|16934.8|2976
1620608700000|2021-05-10 01:05:00|16957.8|16947.8|16946.8|16936.8|16967.8|16957.8|16946.8|16936.8|1656
1620609000000|2021-05-10 01:10:00|16945.8|16935.8|16964.8|16954.8|16971.8|16961.8|16931.8|16921.8|1686
1620609300000|2021-05-10 01:15:00|16966.8|16956.8|16931.8|16921.8|16966.8|16956.8|16904.8|16894.8|4045
1620609600000|2021-05-10 01:20:00|16934.8|16924.8|16907.8|16897.8|16948.8|16938.8|16905.8|16895.8|3105
1620609900000|2021-05-10 01:25:00|16908.8|16898.8|16879.8|16869.8|16914.8|16904.8|16869.8|16859.8|4080
1620610200000|2021-05-10 01:30:00|16876.8|16866.8|16814.8|16804.8|16876.8|16866.8|16747.8|16737.8|24337
1620610500000|2021-05-10 01:35:00|16815.8|16805.8|16805.8|16795.8|16825.8|16815.8|16778.8|16768.8|8827
1620610800000|2021-05-10 01:40:00|16806.8|16796.8|16918.8|16908.8|16918.8|16908.8|16793.8|16783.8|12637
1620611100000|2021-05-10 01:45:00|16920.8|16910.8|16871.8|16861.8|16932.8|16922.8|16867.8|16857.8|10327
1620611400000|2021-05-10 01:50:00|16875.8|16865.8|16816.8|16806.8|16875.8|16865.8|16806.8|16796.8|5613
1620611700000|2021-05-10 01:55:00|16815.8|16805.8|16813.8|16803.8|16829.8|16819.8|16805.8|16795.8|3975
1620612000000|2021-05-10 02:00:00|16812.8|16802.8|16845.8|16835.8|16847.8|16837.8|16785.8|16775.8|6195
1620612300000|2021-05-10 02:05:00|16844.8|16834.8|16861.8|16851.8|16891.8|16881.8|16831.8|16821.8|5924
1620612600000|2021-05-10 02:10:00|16864.8|16854.8|16827.8|16817.8|16865.8|16855.8|16826.8|16816.8|2648
1620612900000|2021-05-10 02:15:00|16829.8|16819.8|16837.8|16827.8|16852.8|16842.8|16820.8|16810.8|2780
1620613200000|2021-05-10 02:20:00|16838.8|16828.8|16790.8|16780.8|16838.8|16828.8|16786.8|16776.8|2713
1620613500000|2021-05-10 02:25:00|16792.8|16782.8|16814.8|16804.8|16843.8|16833.8|16790.8|16780.8|2622
1620613800000|2021-05-10 02:30:00|16815.8|16805.8|16823.8|16813.8|16840.8|16830.8|16805.8|16795.8|2282
1620614100000|2021-05-10 02:35:00|16824.8|16814.8|16844.8|16834.8|16852.8|16842.8|16813.8|16803.8|1694
1620614400000|2021-05-10 02:40:00|16845.8|16835.8|16847.8|16837.8|16869.8|16859.8|16837.8|16827.8|2103
1620614700000|2021-05-10 02:45:00|16849.8|16839.8|16863.8|16853.8|16863.8|16853.8|16830.8|16820.8|1576
1620615000000|2021-05-10 02:50:00|16862.8|16852.8|16857.8|16847.8|16869.8|16859.8|16843.8|16833.8|1425
1620615300000|2021-05-10 02:55:00|16858.8|16848.8|16829.8|16819.8|16860.8|16850.8|16819.8|16809.8|2612
1620615600000|2021-05-10 03:00:00|16827.8|16817.8|16837.8|16827.8|16841.8|16831.8|16817.8|16807.8|1326
1620615900000|2021-05-10 03:05:00|16836.8|16826.8|16804.8|16794.8|16843.8|16833.8|16795.8|16785.8|2001
1620616200000|2021-05-10 03:10:00|16806.8|16796.8|16823.8|16813.8|16829.8|16819.8|16795.8|16785.8|1486
1620616500000|2021-05-10 03:15:00|16821.8|16811.8|16794.8|16784.8|16824.8|16814.8|16794.8|16784.8|1787
1620616800000|2021-05-10 03:20:00|16795.8|16785.8|16780.8|16770.8|16796.8|16786.8|16777.8|16767.8|2101
1620617100000|2021-05-10 03:25:00|16779.8|16769.8|16786.8|16776.8|16794.8|16784.8|16776.8|16766.8|1675
1620617400000|2021-05-10 03:30:00|16787.8|16777.8|16787.8|16777.8|16794.8|16784.8|16784.8|16774.8|726
1620617700000|2021-05-10 03:35:00|16788.8|16778.8|16770.8|16760.8|16789.8|16779.8|16768.8|16758.8|443
1620618000000|2021-05-10 03:40:00|16773.8|16763.8|16768.8|16758.8|16776.8|16766.8|16768.8|16758.8|790
1620618300000|2021-05-10 03:45:00|16767.8|16757.8|16767.8|16757.8|16771.8|16761.8|16761.8|16751.8|697
1620618600000|2021-05-10 03:50:00|16766.8|16756.8|16766.8|16756.8|16769.8|16759.8|16765.8|16755.8|269
1620618900000|2021-05-10 03:55:00|16765.8|16755.8|16773.8|16763.8|16773.8|16763.8|16764.8|16754.8|353
1620619200000|2021-05-10 04:00:00|16772.8|16762.8|16773.8|16763.8|16774.8|16764.8|16768.8|16758.8|138
1620619500000|2021-05-10 04:05:00|16772.8|16762.8|16773.8|16763.8|16776.8|16766.8|16771.8|16761.8|208
1620619800000|2021-05-10 04:10:00|16772.8|16762.8|16779.8|16769.8|16781.8|16771.8|16771.8|16761.8|178
1620620100000|2021-05-10 04:15:00|16776.8|16766.8|16777.8|16767.8|16779.8|16769.8|16776.8|16766.8|43
1620620400000|2021-05-10 04:20:00|16778.8|16768.8|16782.8|16772.8|16784.8|16774.8|16777.8|16767.8|186
1620620700000|2021-05-10 04:25:00|16783.8|16773.8|16789.8|16779.8|16791.8|16781.8|16783.8|16773.8|931
1620621000000|2021-05-10 04:30:00|16786.8|16776.8|16788.8|16778.8|16789.8|16779.8|16785.8|16775.8|311
1620621300000|2021-05-10 04:35:00|16786.8|16776.8|16790.8|16780.8|16790.8|16780.8|16786.8|16776.8|272
1620621600000|2021-05-10 04:40:00|16789.8|16779.8|16792.8|16782.8|16792.8|16782.8|16789.8|16779.8|137
1620621900000|2021-05-10 04:45:00|16793.8|16783.8|16799.8|16789.8|16800.8|16790.8|16789.8|16779.8|919
1620622200000|2021-05-10 04:50:00|16801.8|16791.8|16795.8|16785.8|16803.8|16793.8|16793.8|16783.8|283
1620622500000|2021-05-10 04:55:00|16796.8|16786.8|16802.8|16792.8|16803.8|16793.8|16793.8|16783.8|500
1620622800000|2021-05-10 05:00:00|16799.8|16789.8|16796.8|16786.8|16826.8|16816.8|16784.8|16774.8|3778
1620623100000|2021-05-10 05:05:00|16797.8|16787.8|16784.8|16774.8|16808.8|16798.8|16782.8|16772.8|2456
1620623400000|2021-05-10 05:10:00|16786.8|16776.8|16708.8|16698.8|16796.8|16786.8|16707.8|16697.8|6146
1620623700000|2021-05-10 05:15:00|16707.8|16697.8|16643.8|16633.8|16711.8|16701.8|16592.8|16582.8|19419
1620624000000|2021-05-10 05:20:00|16645.8|16635.8|16657.8|16647.8|16681.8|16671.8|16640.8|16630.8|5695
1620624300000|2021-05-10 05:25:00|16655.8|16645.8|16658.8|16648.8|16676.8|16666.8|16652.8|16642.8|2429
1620624600000|2021-05-10 05:30:00|16657.8|16647.8|16683.8|16673.8|16684.8|16674.8|16640.8|16630.8|3520
1620624900000|2021-05-10 05:35:00|16685.8|16675.8|16711.8|16701.8|16720.8|16710.8|16684.8|16674.8|5177
1620625200000|2021-05-10 05:40:00|16712.8|16702.8|16703.8|16693.8|16715.8|16705.8|16693.8|16683.8|2216
1620625500000|2021-05-10 05:45:00|16704.8|16694.8|16743.8|16733.8|16759.8|16749.8|16704.8|16694.8|4122
1620625800000|2021-05-10 05:50:00|16745.8|16735.8|16729.8|16719.8|16748.8|16738.8|16717.8|16707.8|2160
1620626100000|2021-05-10 05:55:00|16728.8|16718.8|16726.8|16716.8|16736.8|16726.8|16711.8|16701.8|2700
1620626400000|2021-05-10 06:00:00|16728.8|16718.8|16717.8|16707.8|16748.8|16738.8|16715.8|16705.8|2414
1620626700000|2021-05-10 06:05:00|16718.8|16708.8|16724.8|16714.8|16736.8|16726.8|16717.8|16707.8|2116
1620627000000|2021-05-10 06:10:00|16723.8|16713.8|16697.8|16687.8|16726.8|16716.8|16684.8|16674.8|2505
1620627300000|2021-05-10 06:15:00|16698.8|16688.8|16737.8|16727.8|16741.8|16731.8|16693.8|16683.8|2941
1620627600000|2021-05-10 06:20:00|16738.8|16728.8|16728.8|16718.8|16747.8|16737.8|16714.8|16704.8|2830
1620627900000|2021-05-10 06:25:00|16729.8|16719.8|16716.8|16706.8|16730.8|16720.8|16704.8|16694.8|1865
1620628200000|2021-05-10 06:30:00|16714.8|16704.8|16717.8|16707.8|16737.8|16727.8|16714.8|16704.8|2026
1620628500000|2021-05-10 06:35:00|16716.8|16706.8|16721.8|16711.8|16731.8|16721.8|16713.8|16703.8|1751
1620628800000|2021-05-10 06:40:00|16722.8|16712.8|16711.8|16701.8|16727.8|16717.8|16700.8|16690.8|1481
1620629100000|2021-05-10 06:45:00|16712.8|16702.8|16721.8|16711.8|16728.8|16718.8|16708.8|16698.8|3820
1620629400000|2021-05-10 06:50:00|16723.8|16713.8|16797.8|16787.8|16797.8|16787.8|16723.8|16713.8|5960
1620629700000|2021-05-10 06:55:00|16801.8|16791.8|16797.8|16787.8|16804.8|16794.8|16785.8|16775.8|4827
1620630000000|2021-05-10 07:00:00|16798.8|16788.8|16794.8|16783.8|16803.8|16792.8|16782.8|16770.8|1529
1620630300000|2021-05-10 07:05:00|16795.8|16784.8|16791.8|16779.8|16795.8|16784.8|16784.8|16772.8|1048
1620630600000|2021-05-10 07:10:00|16790.8|16778.8|16792.8|16781.8|16792.8|16781.8|16781.8|16770.8|880
1620630900000|2021-05-10 07:15:00|16791.8|16780.8|16779.8|16768.8|16791.8|16780.8|16778.8|16766.8|486
1620631200000|2021-05-10 07:20:00|16778.8|16767.8|16780.8|16769.8|16787.8|16776.8|16777.8|16766.8|446
1620631500000|2021-05-10 07:25:00|16779.8|16768.8|16782.8|16771.8|16785.8|16774.8|16777.8|16766.8|443
1620631800000|2021-05-10 07:30:00|16783.8|16772.8|16783.8|16772.8|16784.8|16772.8|16777.8|16766.8|739
1620632100000|2021-05-10 07:35:00|16784.8|16773.8|16786.8|16775.8|16788.8|16777.8|16780.8|16769.8|534
1620632400000|2021-05-10 07:40:00|16787.8|16776.8|16785.8|16774.8|16788.8|16777.8|16783.8|16772.8|277
1620632700000|2021-05-10 07:45:00|16786.8|16773.8|16795.8|16784.8|16795.8|16784.8|16784.8|16772.8|576
1620633000000|2021-05-10 07:50:00|16796.8|16785.8|16815.8|16804.8|16817.8|16806.8|16796.8|16784.8|826
1620633300000|2021-05-10 07:55:00|16816.8|16805.8|16808.8|16796.8|16816.8|16805.8|16806.8|16795.8|584
1620633600000|2021-05-10 08:00:00|16807.8|16795.8|16804.8|16793.8|16809.8|16798.8|16804.8|16792.8|525
1620633900000|2021-05-10 08:05:00|16805.8|16794.8|16797.8|16785.8|16807.8|16796.8|16797.8|16785.8|378
1620634200000|2021-05-10 08:10:00|16796.8|16786.8|16791.8|16780.8|16798.8|16787.8|16789.8|16778.8|434
1620634500000|2021-05-10 08:15:00|16790.8|16779.8|16796.8|16784.8|16804.8|16793.8|16790.8|16779.8|511
1620634800000|2021-05-10 08:20:00|16795.8|16783.8|16804.8|16792.8|16809.8|16797.8|16793.8|16782.8|532
1620635100000|2021-05-10 08:25:00|16805.8|16793.8|16801.8|16790.8|16818.8|16806.8|16798.8|16787.8|893
1620635400000|2021-05-10 08:30:00|16810.6|16786.6|16811.9|16787.9|16811.9|16787.9|16805.1|16781.1|0
1620635700000|2021-05-10 08:35:00|16812.3|16788.3|16817.6|16793.6|16819.7|16795.7|16811.9|16787.9|1003
1620636000000|2021-05-10 08:40:00|16817.4|16793.4|16815.5|16791.5|16817.4|16793.4|16811.9|16787.9|0
1620636300000|2021-05-10 08:45:00|16815.3|16791.3|16808.3|16784.3|16815.3|16791.3|16806.2|16782.2|0
1620636600000|2021-05-10 08:50:00|16808.1|16784.1|16807.5|16783.5|16808.3|16784.3|16802.6|16778.6|0
1620636900000|2021-05-10 08:55:00|16807.3|16783.3|16801.2|16777.2|16808.3|16784.3|16798.4|16774.4|0
1620637200000|2021-05-10 09:00:00|16788.8|16774.8|16794.8|16782.8|16794.8|16782.8|16786.8|16774.8|235
1620637500000|2021-05-10 09:05:00|16795.8|16783.8|16804.8|16793.8|16804.8|16793.8|16794.8|16783.8|250
1620637800000|2021-05-10 09:10:00|16803.8|16792.8|16804.8|16792.8|16806.8|16795.8|16802.8|16790.8|85
1620638100000|2021-05-10 09:15:00|16803.8|16793.8|16819.8|16807.8|16819.8|16807.8|16803.8|16793.8|843
1620638400000|2021-05-10 09:20:00|16818.8|16808.8|16811.8|16800.8|16819.8|16808.8|16811.8|16800.8|68
1620638700000|2021-05-10 09:25:00|16812.8|16799.8|16812.8|16800.8|16815.8|16803.8|16811.8|16799.8|100
1620639000000|2021-05-10 09:30:00|16811.8|16799.8|16807.8|16796.8|16811.8|16800.8|16806.8|16795.8|175
1620639300000|2021-05-10 09:35:00|16808.8|16797.8|16806.8|16795.8|16811.8|16799.8|16806.8|16794.8|220
1620639600000|2021-05-10 09:40:00|16805.8|16794.8|16805.8|16793.8|16807.8|16796.8|16803.8|16792.8|98
1620639900000|2021-05-10 09:45:00|16804.8|16794.8|16804.8|16792.8|16805.8|16794.8|16801.8|16789.8|31
1620640200000|2021-05-10 09:50:00|16805.8|16793.8|16806.8|16795.8|16807.8|16796.8|16804.8|16792.8|11
1620640500000|2021-05-10 09:55:00|16807.8|16796.8|16807.8|16795.8|16807.8|16796.8|16805.8|16794.8|3
1620640800000|2021-05-10 10:00:00|16806.8|16794.8|16812.8|16800.8|16812.8|16800.8|16804.8|16793.8|48
1620641100000|2021-05-10 10:05:00|16811.8|16801.8|16812.8|16800.8|16814.8|16802.8|16811.8|16799.8|58
1620641400000|2021-05-10 10:10:00|16811.8|16801.8|16810.8|16798.8|16811.8|16801.8|16810.8|16798.8|9
1620641700000|2021-05-10 10:15:00|16811.8|16799.8|16809.8|16798.8|16812.8|16801.8|16808.8|16797.8|14
1620642000000|2021-05-10 10:20:00|16810.8|16797.8|16807.8|16795.8|16811.8|16799.8|16806.8|16794.8|47
1620642300000|2021-05-10 10:25:00|16808.8|16796.8|16812.8|16800.8|16812.8|16801.8|16808.8|16796.8|13
1620642600000|2021-05-10 10:30:00|16811.8|16801.8|16810.8|16799.8|16814.8|16802.8|16810.8|16799.8|18
1620642900000|2021-05-10 10:35:00|16809.8|16798.8|16812.8|16800.8|16812.8|16801.8|16809.8|16798.8|15
1620643200000|2021-05-10 10:40:00|16813.8|16801.8|16814.8|16802.8|16814.8|16803.8|16812.8|16800.8|20
1620643500000|2021-05-10 10:45:00|16813.8|16803.8|16813.8|16802.8|16815.8|16804.8|16813.8|16801.8|27
1620643800000|2021-05-10 10:50:00|16814.8|16801.8|16812.8|16800.8|16814.8|16802.8|16811.8|16800.8|16
1620644100000|2021-05-10 10:55:00|16811.8|16801.8|16813.8|16801.8|16814.8|16803.8|16810.8|16799.8|17
1620644400000|2021-05-10 11:00:00|16814.8|16802.8|16812.8|16800.8|16815.8|16804.8|16812.8|16800.8|52
1620644700000|2021-05-10 11:05:00|16811.8|16801.8|16812.8|16800.8|16812.8|16801.8|16810.8|16799.8|18
1620645000000|2021-05-10 11:10:00|16811.8|16801.8|16813.8|16801.8|16814.8|16803.8|16811.8|16800.8|14
1620645300000|2021-05-10 11:15:00|16814.8|16802.8|16813.8|16801.8|16814.8|16803.8|16812.8|16800.8|51
1620645600000|2021-05-10 11:20:00|16812.8|16802.8|16812.8|16800.8|16813.8|16802.8|16811.8|16800.8|3
1620645900000|2021-05-10 11:25:00|16811.8|16799.8|16811.8|16799.8|16812.8|16800.8|16809.8|16798.8|17
1620646200000|2021-05-10 11:30:00|16810.8|16800.8|16807.8|16795.8|16811.8|16800.8|16806.8|16795.8|23
1620646500000|2021-05-10 11:35:00|16806.8|16794.8|16809.8|16798.8|16810.8|16798.8|16805.8|16794.8|33
1620646800000|2021-05-10 11:40:00|16808.8|16797.8|16809.8|16797.8|16809.8|16798.8|16805.8|16794.8|21
1620647100000|2021-05-10 11:45:00|16808.8|16796.8|16809.8|16798.8|16810.8|16799.8|16807.8|16795.8|12
1620647400000|2021-05-10 11:50:00|16810.8|16797.8|16810.8|16798.8|16811.8|16800.8|16808.8|16797.8|22
1620647700000|2021-05-10 11:55:00|16809.8|16799.8|16808.8|16796.8|16809.8|16799.8|16807.8|16796.8|10
1620648000000|2021-05-10 12:00:00|16807.8|16795.8|16809.8|16797.8|16809.8|16797.8|16804.8|16793.8|21
1620648300000|2021-05-10 12:05:00|16810.8|16798.8|16817.8|16805.8|16817.8|16806.8|16810.8|16798.8|33
1620648600000|2021-05-10 12:10:00|16816.8|16804.8|16817.8|16805.8|16818.8|16806.8|16815.8|16804.8|37
1620648900000|2021-05-10 12:15:00|16818.8|16806.8|16819.8|16808.8|16820.8|16808.8|16818.8|16806.8|56
1620649200000|2021-05-10 12:20:00|16820.8|16809.8|16818.8|16806.8|16821.8|16810.8|16816.8|16805.8|64
1620649500000|2021-05-10 12:25:00|16817.8|16805.8|16817.8|16806.8|16818.8|16807.8|16815.8|16804.8|22
1620649800000|2021-05-10 12:30:00|16818.8|16807.8|16817.8|16805.8|16820.8|16809.8|16817.8|16805.8|13
1620650100000|2021-05-10 12:35:00|16818.8|16806.8|16818.8|16807.8|16821.8|16810.8|16817.8|16805.8|26
1620650400000|2021-05-10 12:40:00|16819.8|16806.8|16818.8|16807.8|16821.8|16809.8|16816.8|16805.8|24
1620650700000|2021-05-10 12:45:00|16819.8|16808.8|16819.8|16807.8|16820.8|16809.8|16818.8|16807.8|4
1620651000000|2021-05-10 12:50:00|16820.8|16808.8|16816.8|16804.8|16820.8|16808.8|16815.8|16804.8|37
1620651300000|2021-05-10 12:55:00|16815.8|16805.8|16816.8|16805.8|16817.8|16805.8|16814.8|16803.8|12
1620651600000|2021-05-10 13:00:00|16817.8|16804.8|16815.8|16803.8|16818.8|16807.8|16811.8|16800.8|75
1620651900000|2021-05-10 13:05:00|16814.8|16802.8|16810.8|16798.8|16816.8|16805.8|16810.8|16798.8|28
1620652200000|2021-05-10 13:10:00|16811.8|16799.8|16810.8|16798.8|16814.8|16802.8|16810.8|16798.8|60
1620652500000|2021-05-10 13:15:00|16809.8|16797.8|16804.8|16792.8|16811.8|16799.8|16804.8|16792.8|44
1620652800000|2021-05-10 13:20:00|16803.8|16793.8|16810.8|16798.8|16811.8|16800.8|16803.8|16792.8|132
1620653100000|2021-05-10 13:25:00|16808.8|16797.8|16811.8|16799.8|16812.8|16801.8|16808.8|16797.8|21
1620653400000|2021-05-10 13:30:00|16810.8|16801.8|16773.8|16762.8|16813.8|16802.8|16772.8|16761.8|655
1620653700000|2021-05-10 13:35:00|16774.8|16761.8|16770.8|16759.8|16776.8|16765.8|16766.8|16755.8|426
1620654000000|2021-05-10 13:40:00|16769.8|16758.8|16779.8|16767.8|16780.8|16769.8|16767.8|16756.8|196
1620654300000|2021-05-10 13:45:00|16778.8|16766.8|16778.8|16766.8|16784.8|16772.8|16771.8|16759.8|434
1620654600000|2021-05-10 13:50:00|16779.8|16767.8|16752.8|16741.8|16779.8|16768.8|16751.8|16740.8|808
1620654900000|2021-05-10 13:55:00|16753.8|16742.8|16769.8|16757.8|16771.8|16760.8|16749.8|16738.8|350
1620655200000|2021-05-10 14:00:00|16768.8|16758.8|16750.8|16738.8|16768.8|16758.8|16743.8|16732.8|454
1620655500000|2021-05-10 14:05:00|16749.8|16739.8|16757.8|16745.8|16759.8|16748.8|16740.8|16729.8|695
1620655800000|2021-05-10 14:10:00|16756.8|16746.8|16763.8|16751.8|16767.8|16756.8|16754.8|16742.8|292
1620656100000|2021-05-10 14:15:00|16762.8|16752.8|16764.8|16753.8|16766.8|16755.8|16756.8|16745.8|178
1620656400000|2021-05-10 14:20:00|16763.8|16752.8|16754.8|16742.8|16765.8|16754.8|16753.8|16742.8|99
1620656700000|2021-05-10 14:25:00|16753.8|16741.8|16743.8|16731.8|16754.8|16743.8|16742.8|16731.8|158
1620657000000|2021-05-10 14:30:00|16742.8|16730.8|16740.8|16729.8|16742.8|16731.8|16733.8|16722.8|398
1620657300000|2021-05-10 14:35:00|16741.8|16728.8|16757.8|16745.8|16757.8|16745.8|16740.8|16728.8|175
1620657600000|2021-05-10 14:40:00|16756.8|16746.8|16755.8|16743.8|16757.8|16746.8|16751.8|16739.8|85
1620657900000|2021-05-10 14:45:00|16754.8|16742.8|16728.8|16716.8|16754.8|16743.8|16728.8|16716.8|375
1620658200000|2021-05-10 14:50:00|16729.8|16718.8|16725.8|16714.8|16734.8|16723.8|16720.8|16709.8|226
1620658500000|2021-05-10 14:55:00|16724.8|16713.8|16729.8|16718.8|16734.8|16723.8|16722.8|16711.8|582
1620658800000|2021-05-10 15:00:00|16730.8|16719.8|16734.8|16723.8|16736.8|16725.8|16725.8|16714.8|343
1620659100000|2021-05-10 15:05:00|16733.8|16722.8|16734.8|16722.8|16739.8|16727.8|16730.8|16719.8|151
1620659400000|2021-05-10 15:10:00|16733.8|16721.8|16738.8|16727.8|16740.8|16728.8|16731.8|16720.8|233
1620659700000|2021-05-10 15:15:00|16737.8|16726.8|16738.8|16727.8|16739.8|16728.8|16734.8|16723.8|223
1620660000000|2021-05-10 15:20:00|16739.8|16726.8|16741.8|16730.8|16749.8|16738.8|16738.8|16726.8|232
1620660300000|2021-05-10 15:25:00|16742.8|16729.8|16741.8|16729.8|16744.8|16733.8|16738.8|16727.8|188
1620660600000|2021-05-10 15:30:00|16742.8|16730.8|16735.8|16723.8|16744.8|16733.8|16735.8|16723.8|209
1620660900000|2021-05-10 15:35:00|16736.8|16724.8|16748.8|16737.8|16749.8|16738.8|16735.8|16724.8|201
1620661200000|2021-05-10 15:40:00|16747.8|16736.8|16759.8|16748.8|16760.8|16749.8|16746.8|16735.8|320
1620661500000|2021-05-10 15:45:00|16760.8|16749.8|16767.8|16756.8|16772.8|16760.8|16756.8|16745.8|230
1620661800000|2021-05-10 15:50:00|16768.8|16757.8|16769.8|16758.8|16771.8|16760.8|16765.8|16754.8|118
1620662100000|2021-05-10 15:55:00|16770.8|16759.8|16777.8|16766.8|16778.8|16766.8|16769.8|16757.8|107
1620662400000|2021-05-10 16:00:00|16778.8|16765.8|16772.8|16760.8|16779.8|16768.8|16771.8|16760.8|68
1620662700000|2021-05-10 16:05:00|16771.8|16759.8|16760.8|16748.8|16772.8|16759.8|16759.8|16748.8|103
1620663000000|2021-05-10 16:10:00|16761.8|16749.8|16761.8|16750.8|16766.8|16754.8|16760.8|16749.8|61
1620663300000|2021-05-10 16:15:00|16762.8|16749.8|16759.8|16747.8|16762.8|16750.8|16756.8|16745.8|68
1620663600000|2021-05-10 16:20:00|16758.8|16748.8|16761.8|16750.8|16761.8|16750.8|16753.8|16741.8|58
1620663900000|2021-05-10 16:25:00|16760.8|16749.8|16754.8|16742.8|16763.8|16752.8|16753.8|16741.8|169
1620664200000|2021-05-10 16:30:00|16753.8|16743.8|16749.8|16738.8|16755.8|16744.8|16748.8|16737.8|62
1620664500000|2021-05-10 16:35:00|16750.8|16737.8|16748.8|16737.8|16754.8|16742.8|16748.8|16737.8|119
1620664800000|2021-05-10 16:40:00|16749.8|16736.8|16742.8|16730.8|16749.8|16736.8|16741.8|16730.8|103
1620665100000|2021-05-10 16:45:00|16741.8|16731.8|16741.8|16730.8|16745.8|16734.8|16740.8|16728.8|54
1620665400000|2021-05-10 16:50:00|16742.8|16731.8|16743.8|16732.8|16744.8|16733.8|16741.8|16729.8|88
1620665700000|2021-05-10 16:55:00|16744.8|16731.8|16746.8|16735.8|16752.8|16741.8|16744.8|16731.8|147
1620666000000|2021-05-10 17:00:00|16745.8|16734.8|16747.8|16735.8|16747.8|16736.8|16739.8|16727.8|132
1620666300000|2021-05-10 17:05:00|16746.8|16734.8|16745.8|16734.8|16746.8|16735.8|16743.8|16731.8|13
1620666600000|2021-05-10 17:10:00|16746.8|16733.8|16741.8|16729.8|16746.8|16734.8|16740.8|16729.8|38
1620666900000|2021-05-10 17:15:00|16740.8|16728.8|16737.8|16726.8|16742.8|16730.8|16735.8|16724.8|78
1620667200000|2021-05-10 17:20:00|16738.8|16727.8|16739.8|16728.8|16740.8|16729.8|16736.8|16724.8|43
1620667500000|2021-05-10 17:25:00|16740.8|16727.8|16741.8|16729.8|16743.8|16732.8|16739.8|16727.8|41
1620667800000|2021-05-10 17:30:00|16740.8|16728.8|16738.8|16726.8|16741.8|16730.8|16736.8|16724.8|47
1620668100000|2021-05-10 17:35:00|16737.8|16725.8|16738.8|16726.8|16739.8|16728.8|16735.8|16724.8|24
1620668400000|2021-05-10 17:40:00|16737.8|16725.8|16734.8|16722.8|16738.8|16726.8|16732.8|16720.8|52
1620668700000|2021-05-10 17:45:00|16733.8|16721.8|16733.8|16721.8|16737.8|16726.8|16733.8|16721.8|14
1620669000000|2021-05-10 17:50:00|16734.8|16722.8|16735.8|16723.8|16736.8|16725.8|16734.8|16722.8|14
1620669300000|2021-05-10 17:55:00|16734.8|16724.8|16732.8|16720.8|16736.8|16725.8|16730.8|16719.8|56
1620669600000|2021-05-10 18:00:00|16731.8|16721.8|16725.8|16713.8|16732.8|16721.8|16723.8|16712.8|71
1620669900000|2021-05-10 18:05:00|16724.8|16714.8|16723.8|16711.8|16726.8|16715.8|16722.8|16710.8|29
1620670200000|2021-05-10 18:10:00|16722.8|16712.8|16726.8|16715.8|16727.8|16716.8|16721.8|16710.8|88
1620670500000|2021-05-10 18:15:00|16725.8|16714.8|16712.8|16700.8|16726.8|16715.8|16710.8|16699.8|453
1620670800000|2021-05-10 18:20:00|16713.8|16701.8|16708.8|16696.8|16714.8|16702.8|16703.8|16692.8|200
1620671100000|2021-05-10 18:25:00|16709.8|16697.8|16706.8|16694.8|16709.8|16698.8|16702.8|16691.8|88
1620671400000|2021-05-10 18:30:00|16704.8|16693.8|16707.8|16695.8|16708.8|16696.8|16702.8|16691.8|161
1620671700000|2021-05-10 18:35:00|16706.8|16696.8|16709.8|16698.8|16711.8|16700.8|16702.8|16691.8|209
1620672000000|2021-05-10 18:40:00|16708.8|16697.8|16703.8|16693.8|16709.8|16698.8|16703.8|16691.8|176
1620672300000|2021-05-10 18:45:00|16703.3|16693.3|16700.8|16690.8|16705.3|16695.3|16700.3|16690.3|119
1620672600000|2021-05-10 18:50:00|16701.3|16691.3|16698.8|16688.8|16701.3|16691.3|16695.3|16685.3|320
1620672900000|2021-05-10 18:55:00|16698.3|16688.3|16708.3|16698.3|16708.3|16698.3|16696.8|16686.8|80
1620673200000|2021-05-10 19:00:00|16709.3|16699.3|16717.8|16707.8|16720.8|16710.8|16709.3|16699.3|189
1620673500000|2021-05-10 19:05:00|16717.3|16707.3|16720.8|16710.8|16720.8|16710.8|16713.3|16703.3|159
1620673800000|2021-05-10 19:10:00|16721.3|16711.3|16721.3|16711.3|16726.8|16716.8|16719.8|16709.8|197
1620674100000|2021-05-10 19:15:00|16720.8|16710.8|16714.3|16704.3|16724.3|16714.3|16712.3|16702.3|117
1620674400000|2021-05-10 19:20:00|16714.8|16704.8|16710.8|16700.8|16716.3|16706.3|16708.3|16698.3|103
1620674700000|2021-05-10 19:25:00|16711.3|16701.3|16718.3|16708.3|16719.3|16709.3|16709.3|16699.3|78
1620675000000|2021-05-10 19:30:00|16716.8|16706.8|16721.8|16711.8|16722.8|16712.8|16712.3|16702.3|195
1620675300000|2021-05-10 19:35:00|16721.3|16711.3|16712.8|16702.8|16721.8|16711.8|16711.3|16701.3|79
1620675600000|2021-05-10 19:40:00|16714.3|16704.3|16713.8|16703.8|16714.8|16704.8|16710.8|16700.8|45
1620675900000|2021-05-10 19:45:00|16714.3|16704.3|16709.3|16699.3|16719.8|16709.8|16706.3|16696.3|135
1620676200000|2021-05-10 19:50:00|16709.8|16699.8|16700.8|16690.8|16710.8|16700.8|16700.8|16690.8|164
1620676500000|2021-05-10 19:55:00|16702.8|16692.8|16700.3|16690.3|16704.8|16694.8|16692.8|16682.8|273
1620676800000|2021-05-10 20:00:00|16700.8|16690.8|16698.8|16688.8|16702.3|16692.3|16696.3|16686.3|343
1620677100000|2021-05-10 20:05:00|16699.3|16689.3|16707.8|16697.8|16708.3|16698.3|16699.3|16689.3|45
1620677400000|2021-05-10 20:10:00|16708.3|16698.3|16706.8|16696.8|16709.8|16699.8|16702.3|16692.3|81
1620677700000|2021-05-10 20:15:00|16707.3|16697.3|16706.3|16696.3|16707.3|16697.3|16706.3|16696.3|2
1620678000000|2021-05-10 20:20:00|16705.8|16695.8|16704.8|16694.8|16705.8|16695.8|16704.8|16694.8|5
1620678300000|2021-05-10 20:25:00|16705.3|16695.3|16705.8|16695.8|16706.3|16696.3|16705.3|16695.3|7
1620678600000|2021-05-10 20:30:00|16705.3|16695.3|16705.3|16695.3|16708.8|16698.8|16704.8|16694.8|49
1620678900000|2021-05-10 20:35:00|16704.8|16694.8|16703.8|16693.8|16704.8|16694.8|16702.8|16692.8|30
1620679200000|2021-05-10 20:40:00|16703.3|16693.3|16701.3|16691.3|16703.8|16693.8|16701.3|16691.3|59
1620679500000|2021-05-10 20:45:00|16700.8|16690.8|16696.3|16686.3|16701.3|16691.3|16696.3|16686.3|64
1620679800000|2021-05-10 20:50:00|16697.3|16687.3|16692.3|16682.3|16697.3|16687.3|16692.3|16682.3|40
1620680100000|2021-05-10 20:55:00|16693.3|16683.3|16691.8|16681.8|16696.3|16686.3|16691.8|16681.8|55
1620680400000|2021-05-10 21:00:00|16692.3|16682.3|16692.3|16682.3|16692.3|16682.3|16691.8|16681.8|1
1620680700000|2021-05-10 21:05:00|16692.8|16682.8|16694.8|16684.8|16694.8|16684.8|16692.8|16682.8|1
1620681000000|2021-05-10 21:10:00|16693.8|16683.8|16689.8|16679.8|16693.8|16683.8|16689.8|16679.8|50
1620681300000|2021-05-10 21:15:00|16700.7|16676.7|16699.9|16675.9|16701.1|16677.1|16699.9|16675.9|0
1620681600000|2021-05-10 21:20:00|16700.1|16676.1|16700.5|16676.5|16701.5|16677.5|16700.1|16676.1|0
1620681900000|2021-05-10 21:25:00|16701|16677|16700.4|16676.4|16702.8|16678.8|16700|16676|0
1620682200000|2021-05-10 21:30:00|16700.2|16676.2|16699.8|16675.8|16700.9|16676.9|16699.8|16675.8|0
1620682500000|2021-05-10 21:35:00|16699.9|16675.9|16700.3|16676.3|16700.3|16676.3|16699.6|16675.6|0
1620682800000|2021-05-10 21:40:00|16699.9|16675.9|16700.4|16676.4|16700.4|16676.4|16699.9|16675.9|0
1620683100000|2021-05-10 21:45:00|16700.3|16676.3|16703.1|16679.1|16703.1|16679.1|16699.9|16675.9|0
1620683400000|2021-05-10 21:50:00|16703.7|16679.7|16707.2|16683.2|16707.2|16683.2|16703.7|16679.7|0
1620683700000|2021-05-10 21:55:00|16707|16683|16702.4|16678.4|16707.5|16683.5|16702.4|16678.4|0
1620684000000|2021-05-10 22:00:00|16699.4|16675.4|16708.1|16684.1|16711.1|16687.1|16699.4|16675.4|0
1620684300000|2021-05-10 22:05:00|16707.7|16683.7|16708.8|16684.8|16710.3|16686.3|16702.1|16678.1|0
1620684600000|2021-05-10 22:10:00|16708.1|16684.1|16706.9|16682.9|16711.1|16687.1|16706.1|16682.1|0
1620684900000|2021-05-10 22:15:00|16706.1|16682.1|16704|16680|16709.1|16685.1|16703.9|16679.9|0
1620685200000|2021-05-10 22:20:00|16704.7|16680.7|16704|16680|16708.5|16684.5|16703.2|16679.2|0
1620685500000|2021-05-10 22:25:00|16704.7|16680.7|16706.2|16682.2|16707.7|16683.7|16700.2|16676.2|0
1620685800000|2021-05-10 22:30:00|16707|16683|16710.7|16686.7|16711.5|16687.5|16706.2|16682.2|0
1620686100000|2021-05-10 22:35:00|16711.5|16687.5|16713|16689|16713|16689|16710|16686|0
1620686400000|2021-05-10 22:40:00|16712.6|16688.6|16715.3|16691.3|16716.1|16692.1|16712.2|16688.2|0
1620686700000|2021-05-10 22:45:00|16714.6|16690.6|16715.4|16691.4|16716.2|16692.2|16713.8|16689.8|0
1620687000000|2021-05-10 22:50:00|16716.2|16692.2|16719.2|16695.2|16719.2|16695.2|16716.2|16692.2|0
1620687300000|2021-05-10 22:55:00|16719.9|16695.9|16721.4|16697.4|16722.2|16698.2|16719.2|16695.2|0
1620687600000|2021-05-10 23:00:00|16721.8|16697.8|16722.2|16698.2|16722.2|16698.2|16719.9|16695.9|0
1620687900000|2021-05-10 23:05:00|16721.4|16697.4|16723.7|16699.7|16725.2|16701.2|16721|16697|0
1620688200000|2021-05-10 23:10:00|16724|16700|16716.9|16692.9|16725.2|16701.2|16716.9|16692.9|0
1620688500000|2021-05-10 23:15:00|16717.7|16693.7|16714.5|16690.5|16719.3|16695.3|16714.5|16690.5|0
1620688800000|2021-05-10 23:20:00|16713.7|16689.7|16718.2|16694.2|16719.7|16695.7|16712.2|16688.2|0
1620689100000|2021-05-10 23:25:00|16717.5|16693.5|16712|16688|16717.8|16693.8|16709|16685|0
1620689400000|2021-05-10 23:30:00|16711.2|16687.2|16710|16686|16713|16689|16709.3|16685.3|0
1620689700000|2021-05-10 23:35:00|16710.8|16686.8|16711.5|16687.5|16711.5|16687.5|16708.5|16684.5|0
1620690000000|2021-05-10 23:40:00|16710.8|16686.8|16710|16686|16711.5|16687.5|16709.3|16685.3|0
1620690300000|2021-05-10 23:45:00|16710.8|16686.8|16712.7|16688.7|16713.8|16689.8|16710.8|16686.8|0
1620690600000|2021-05-10 23:50:00|16712|16688|16712.7|16688.7|16713.5|16689.5|16712|16688|0
1620690900000|2021-05-10 23:55:00|16713.5|16689.5|16715.7|16691.7|16715.7|16691.7|16713.5|16689.5|0
1620604800000|2021-05-10 00:00:00|16987.9|16963.9|16989.4|16965.4|16989.4|16965.4|16983.4|16959.4|0
1620605100000|2021-05-10 00:05:00|16990.1|16966.1|16997.7|16973.7|16998.4|16974.4|16988.6|16964.6|0
1620605400000|2021-05-10 00:10:00|16998|16974|17005.3|16981.3|17007.1|16983.1|16996.9|16972.9|0
1620605700000|2021-05-10 00:15:00|17005.7|16981.7|17003|16979|17006.1|16982.1|16998.6|16974.6|0
1620606000000|2021-05-10 00:20:00|17003.2|16979.2|17002.2|16978.2|17005.1|16981.1|17000.1|16976.1|0
1620606300000|2021-05-10 00:25:00|17001.9|16977.9|17004|16980|17004.7|16980.7|17001.3|16977.3|0
1620606600000|2021-05-10 00:30:00|17003.9|16979.9|17004.8|16980.8|17008|16984|17002.7|16978.7|0
1620606900000|2021-05-10 00:35:00|17004.6|16980.6|17005.8|16981.8|17006.2|16982.2|17002.3|16978.3|0
1620607200000|2021-05-10 00:40:00|17009.5|16985.5|17010.3|16986.3|17010.7|16986.7|17007|16983|0
1620607500000|2021-05-10 00:45:00|17010.1|16986.1|17002.4|16978.4|17010.7|16986.7|17002.4|16978.4|0
1620607800000|2021-05-10 00:50:00|17002.8|16978.8|17001.1|16977.1|17002.8|16978.8|17000.3|16976.3|0
1620608100000|2021-05-10 00:55:00|17000.7|16976.7|16977.4|16953.4|17003.5|16979.5|16977.2|16953.2|0
1620608400000|2021-05-10 01:00:00|16977|16953|16956.8|16946.8|16982.8|16972.8|16944.8|16934.8|2976
1620608700000|2021-05-10 01:05:00|16957.8|16947.8|16946.8|16936.8|16967.8|16957.8|16946.8|16936.8|1656
1620609000000|2021-05-10 01:10:00|16945.8|16935.8|16964.8|16954.8|16971.8|16961.8|16931.8|16921.8|1686
1620609300000|2021-05-10 01:15:00|16966.8|16956.8|16931.8|16921.8|16966.8|16956.8|16904.8|16894.8|4045
1620609600000|2021-05-10 01:20:00|16934.8|16924.8|16907.8|16897.8|16948.8|16938.8|16905.8|16895.8|3105
1620609900000|2021-05-10 01:25:00|16908.8|16898.8|16879.8|16869.8|16914.8|16904.8|16869.8|16859.8|4080
1620610200000|2021-05-10 01:30:00|16876.8|16866.8|16814.8|16804.8|16876.8|16866.8|16747.8|16737.8|24337
1620610500000|2021-05-10 01:35:00|16815.8|16805.8|16805.8|16795.8|16825.8|16815.8|16778.8|16768.8|8827
1620610800000|2021-05-10 01:40:00|16806.8|16796.8|16918.8|16908.8|16918.8|16908.8|16793.8|16783.8|12637
1620611100000|2021-05-10 01:45:00|16920.8|16910.8|16871.8|16861.8|16932.8|16922.8|16867.8|16857.8|10327
1620611400000|2021-05-10 01:50:00|16875.8|16865.8|16816.8|16806.8|16875.8|16865.8|16806.8|16796.8|5613
1620611700000|2021-05-10 01:55:00|16815.8|16805.8|16813.8|16803.8|16829.8|16819.8|16805.8|16795.8|3975
1620612000000|2021-05-10 02:00:00|16812.8|16802.8|16845.8|16835.8|16847.8|16837.8|16785.8|16775.8|6195
1620612300000|2021-05-10 02:05:00|16844.8|16834.8|16861.8|16851.8|16891.8|16881.8|16831.8|16821.8|5924
1620612600000|2021-05-10 02:10:00|16864.8|16854.8|16827.8|16817.8|16865.8|16855.8|16826.8|16816.8|2648
1620612900000|2021-05-10 02:15:00|16829.8|16819.8|16837.8|16827.8|16852.8|16842.8|16820.8|16810.8|2780
1620613200000|2021-05-10 02:20:00|16838.8|16828.8|16790.8|16780.8|16838.8|16828.8|16786.8|16776.8|2713
1620613500000|2021-05-10 02:25:00|16792.8|16782.8|16814.8|16804.8|16843.8|16833.8|16790.8|16780.8|2622
1620613800000|2021-05-10 02:30:00|16815.8|16805.8|16823.8|16813.8|16840.8|16830.8|16805.8|16795.8|2282
1620614100000|2021-05-10 02:35:00|16824.8|16814.8|16844.8|16834.8|16852.8|16842.8|16813.8|16803.8|1694
1620614400000|2021-05-10 02:40:00|16845.8|16835.8|16847.8|16837.8|16869.8|16859.8|16837.8|16827.8|2103
1620614700000|2021-05-10 02:45:00|16849.8|16839.8|16863.8|16853.8|16863.8|16853.8|16830.8|16820.8|1576
1620615000000|2021-05-10 02:50:00|16862.8|16852.8|16857.8|16847.8|16869.8|16859.8|16843.8|16833.8|1425
1620615300000|2021-05-10 02:55:00|16858.8|16848.8|16829.8|16819.8|16860.8|16850.8|16819.8|16809.8|2612
1620615600000|2021-05-10 03:00:00|16827.8|16817.8|16837.8|16827.8|16841.8|16831.8|16817.8|16807.8|1326
1620615900000|2021-05-10 03:05:00|16836.8|16826.8|16804.8|16794.8|16843.8|16833.8|16795.8|16785.8|2001
1620616200000|2021-05-10 03:10:00|16806.8|16796.8|16823.8|16813.8|16829.8|16819.8|16795.8|16785.8|1486
1620616500000|2021-05-10 03:15:00|16821.8|16811.8|16794.8|16784.8|16824.8|16814.8|16794.8|16784.8|1787
1620616800000|2021-05-10 03:20:00|16795.8|16785.8|16780.8|16770.8|16796.8|16786.8|16777.8|16767.8|2101
1620617100000|2021-05-10 03:25:00|16779.8|16769.8|16786.8|16776.8|16794.8|16784.8|16776.8|16766.8|1675
1620617400000|2021-05-10 03:30:00|16787.8|16777.8|16787.8|16777.8|16794.8|16784.8|16784.8|16774.8|726
1620617700000|2021-05-10 03:35:00|16788.8|16778.8|16770.8|16760.8|16789.8|16779.8|16768.8|16758.8|443
1620618000000|2021-05-10 03:40:00|16773.8|16763.8|16768.8|16758.8|16776.8|16766.8|16768.8|16758.8|790
1620618300000|2021-05-10 03:45:00|16767.8|16757.8|16767.8|16757.8|16771.8|16761.8|16761.8|16751.8|697
1620618600000|2021-05-10 03:50:00|16766.8|16756.8|16766.8|16756.8|16769.8|16759.8|16765.8|16755.8|269
1620618900000|2021-05-10 03:55:00|16765.8|16755.8|16773.8|16763.8|16773.8|16763.8|16764.8|16754.8|353
1620619200000|2021-05-10 04:00:00|16772.8|16762.8|16773.8|16763.8|16774.8|16764.8|16768.8|16758.8|138
1620619500000|2021-05-10 04:05:00|16772.8|16762.8|16773.8|16763.8|16776.8|16766.8|16771.8|16761.8|208
1620619800000|2021-05-10 04:10:00|16772.8|16762.8|16779.8|16769.8|16781.8|16771.8|16771.8|16761.8|178
1620620100000|2021-05-10 04:15:00|16776.8|16766.8|16777.8|16767.8|16779.8|16769.8|16776.8|16766.8|43
1620620400000|2021-05-10 04:20:00|16778.8|16768.8|16782.8|16772.8|16784.8|16774.8|16777.8|16767.8|186
1620620700000|2021-05-10 04:25:00|16783.8|16773.8|16789.8|16779.8|16791.8|16781.8|16783.8|16773.8|931
1620621000000|2021-05-10 04:30:00|16786.8|16776.8|16788.8|16778.8|16789.8|16779.8|16785.8|16775.8|311
1620621300000|2021-05-10 04:35:00|16786.8|16776.8|16790.8|16780.8|16790.8|16780.8|16786.8|16776.8|272
1620621600000|2021-05-10 04:40:00|16789.8|16779.8|16792.8|16782.8|16792.8|16782.8|16789.8|16779.8|137
1620621900000|2021-05-10 04:45:00|16793.8|16783.8|16799.8|16789.8|16800.8|16790.8|16789.8|16779.8|919
1620622200000|2021-05-10 04:50:00|16801.8|16791.8|16795.8|16785.8|16803.8|16793.8|16793.8|16783.8|283
1620622500000|2021-05-10 04:55:00|16796.8|16786.8|16802.8|16792.8|16803.8|16793.8|16793.8|16783.8|500
1620622800000|2021-05-10 05:00:00|16799.8|16789.8|16796.8|16786.8|16826.8|16816.8|16784.8|16774.8|3778
1620623100000|2021-05-10 05:05:00|16797.8|16787.8|16784.8|16774.8|16808.8|16798.8|16782.8|16772.8|2456
1620623400000|2021-05-10 05:10:00|16786.8|16776.8|16708.8|16698.8|16796.8|16786.8|16707.8|16697.8|6146
1620623700000|2021-05-10 05:15:00|16707.8|16697.8|16643.8|16633.8|16711.8|16701.8|16592.8|16582.8|19419
1620624000000|2021-05-10 05:20:00|16645.8|16635.8|16657.8|16647.8|16681.8|16671.8|16640.8|16630.8|5695
1620624300000|2021-05-10 05:25:00|16655.8|16645.8|16658.8|16648.8|16676.8|16666.8|16652.8|16642.8|2429
1620624600000|2021-05-10 05:30:00|16657.8|16647.8|16683.8|16673.8|16684.8|16674.8|16640.8|16630.8|3520
1620624900000|2021-05-10 05:35:00|16685.8|16675.8|16711.8|16701.8|16720.8|16710.8|16684.8|16674.8|5177
1620625200000|2021-05-10 05:40:00|16712.8|16702.8|16703.8|16693.8|16715.8|16705.8|16693.8|16683.8|2216
1620625500000|2021-05-10 05:45:00|16704.8|16694.8|16743.8|16733.8|16759.8|16749.8|16704.8|16694.8|4122
1620625800000|2021-05-10 05:50:00|16745.8|16735.8|16729.8|16719.8|16748.8|16738.8|16717.8|16707.8|2160
1620626100000|2021-05-10 05:55:00|16728.8|16718.8|16726.8|16716.8|16736.8|16726.8|16711.8|16701.8|2700
1620626400000|2021-05-10 06:00:00|16728.8|16718.8|16717.8|16707.8|16748.8|16738.8|16715.8|16705.8|2414
1620626700000|2021-05-10 06:05:00|16718.8|16708.8|16724.8|16714.8|16736.8|16726.8|16717.8|16707.8|2116
1620627000000|2021-05-10 06:10:00|16723.8|16713.8|16697.8|16687.8|16726.8|16716.8|16684.8|16674.8|2505
1620627300000|2021-05-10 06:15:00|16698.8|16688.8|16737.8|16727.8|16741.8|16731.8|16693.8|16683.8|2941
1620627600000|2021-05-10 06:20:00|16738.8|16728.8|16728.8|16718.8|16747.8|16737.8|16714.8|16704.8|2830
1620627900000|2021-05-10 06:25:00|16729.8|16719.8|16716.8|16706.8|16730.8|16720.8|16704.8|16694.8|1865
1620628200000|2021-05-10 06:30:00|16714.8|16704.8|16717.8|16707.8|16737.8|16727.8|16714.8|16704.8|2026
1620628500000|2021-05-10 06:35:00|16716.8|16706.8|16721.8|16711.8|16731.8|16721.8|16713.8|16703.8|1751
1620628800000|2021-05-10 06:40:00|16722.8|16712.8|16711.8|16701.8|16727.8|16717.8|16700.8|16690.8|1481
1620629100000|2021-05-10 06:45:00|16712.8|16702.8|16721.8|16711.8|16728.8|16718.8|16708.8|16698.8|3820
1620629400000|2021-05-10 06:50:00|16723.8|16713.8|16797.8|16787.8|16797.8|16787.8|16723.8|16713.8|5960
1620629700000|2021-05-10 06:55:00|16801.8|16791.8|16797.8|16787.8|16804.8|16794.8|16785.8|16775.8|4827
1620630000000|2021-05-10 07:00:00|16798.8|16788.8|16794.8|16783.8|16803.8|16792.8|16782.8|16770.8|1529
1620630300000|2021-05-10 07:05:00|16795.8|16784.8|16791.8|16779.8|16795.8|16784.8|16784.8|16772.8|1048
1620630600000|2021-05-10 07:10:00|16790.8|16778.8|16792.8|16781.8|16792.8|16781.8|16781.8|16770.8|880
1620630900000|2021-05-10 07:15:00|16791.8|16780.8|16779.8|16768.8|16791.8|16780.8|16778.8|16766.8|486
1620631200000|2021-05-10 07:20:00|16778.8|16767.8|16780.8|16769.8|16787.8|16776.8|16777.8|16766.8|446
1620631500000|2021-05-10 07:25:00|16779.8|16768.8|16782.8|16771.8|16785.8|16774.8|16777.8|16766.8|443
1620631800000|2021-05-10 07:30:00|16783.8|16772.8|16783.8|16772.8|16784.8|16772.8|16777.8|16766.8|739
1620632100000|2021-05-10 07:35:00|16784.8|16773.8|16786.8|16775.8|16788.8|16777.8|16780.8|16769.8|534
1620632400000|2021-05-10 07:40:00|16787.8|16776.8|16785.8|16774.8|16788.8|16777.8|16783.8|16772.8|277
1620632700000|2021-05-10 07:45:00|16786.8|16773.8|16795.8|16784.8|16795.8|16784.8|16784.8|16772.8|576
1620633000000|2021-05-10 07:50:00|16796.8|16785.8|16815.8|16804.8|16817.8|16806.8|16796.8|16784.8|826
1620633300000|2021-05-10 07:55:00|16816.8|16805.8|16808.8|16796.8|16816.8|16805.8|16806.8|16795.8|584
1620633600000|2021-05-10 08:00:00|16807.8|16795.8|16804.8|16793.8|16809.8|16798.8|16804.8|16792.8|525
1620633900000|2021-05-10 08:05:00|16805.8|16794.8|16797.8|16785.8|16807.8|16796.8|16797.8|16785.8|378
1620634200000|2021-05-10 08:10:00|16796.8|16786.8|16791.8|16780.8|16798.8|16787.8|16789.8|16778.8|434
1620634500000|2021-05-10 08:15:00|16790.8|16779.8|16796.8|16784.8|16804.8|16793.8|16790.8|16779.8|511
1620634800000|2021-05-10 08:20:00|16795.8|16783.8|16804.8|16792.8|16809.8|16797.8|16793.8|16782.8|532
1620635100000|2021-05-10 08:25:00|16805.8|16793.8|16801.8|16790.8|16818.8|16806.8|16798.8|16787.8|893
1620635400000|2021-05-10 08:30:00|16810.6|16786.6|16811.9|16787.9|16811.9|16787.9|16805.1|16781.1|0
1620635700000|2021-05-10 08:35:00|16812.3|16788.3|16817.6|16793.6|16819.7|16795.7|16811.9|16787.9|1003
1620636000000|2021-05-10 08:40:00|16817.4|16793.4|16815.5|16791.5|16817.4|16793.4|16811.9|16787.9|0
1620636300000|2021-05-10 08:45:00|16815.3|16791.3|16808.3|16784.3|16815.3|16791.3|16806.2|16782.2|0
1620636600000|2021-05-10 08:50:00|16808.1|16784.1|16807.5|16783.5|16808.3|16784.3|16802.6|16778.6|0
1620636900000|2021-05-10 08:55:00|16807.3|16783.3|16801.2|16777.2|16808.3|16784.3|16798.4|16774.4|0
1620637200000|2021-05-10 09:00:00|16788.8|16774.8|16794.8|16782.8|16794.8|16782.8|16786.8|16774.8|235
1620637500000|2021-05-10 09:05:00|16795.8|16783.8|16804.8|16793.8|16804.8|16793.8|16794.8|16783.8|250
1620637800000|2021-05-10 09:10:00|16803.8|16792.8|16804.8|16792.8|16806.8|16795.8|16802.8|16790.8|85
1620638100000|2021-05-10 09:15:00|16803.8|16793.8|16819.8|16807.8|16819.8|16807.8|16803.8|16793.8|843
1620638400000|2021-05-10 09:20:00|16818.8|16808.8|16811.8|16800.8|16819.8|16808.8|16811.8|16800.8|68
1620638700000|2021-05-10 09:25:00|16812.8|16799.8|16812.8|16800.8|16815.8|16803.8|16811.8|16799.8|100
1620639000000|2021-05-10 09:30:00|16811.8|16799.8|16807.8|16796.8|16811.8|16800.8|16806.8|16795.8|175
1620639300000|2021-05-10 09:35:00|16808.8|16797.8|16806.8|16795.8|16811.8|16799.8|16806.8|16794.8|220
1620639600000|2021-05-10 09:40:00|16805.8|16794.8|16805.8|16793.8|16807.8|16796.8|16803.8|16792.8|98
1620639900000|2021-05-10 09:45:00|16804.8|16794.8|16804.8|16792.8|16805.8|16794.8|16801.8|16789.8|31
1620640200000|2021-05-10 09:50:00|16805.8|16793.8|16806.8|16795.8|16807.8|16796.8|16804.8|16792.8|11
1620640500000|2021-05-10 09:55:00|16807.8|16796.8|16807.8|16795.8|16807.8|16796.8|16805.8|16794.8|3
1620640800000|2021-05-10 10:00:00|16806.8|16794.8|16812.8|16800.8|16812.8|16800.8|16804.8|16793.8|48
1620641100000|2021-05-10 10:05:00|16811.8|16801.8|16812.8|16800.8|16814.8|16802.8|16811.8|16799.8|58
1620641400000|2021-05-10 10:10:00|16811.8|16801.8|16810.8|16798.8|16811.8|16801.8|16810.8|16798.8|9
1620641700000|2021-05-10 10:15:00|16811.8|16799.8|16809.8|16798.8|16812.8|16801.8|16808.8|16797.8|14
1620642000000|2021-05-10 10:20:00|16810.8|16797.8|16807.8|16795.8|16811.8|16799.8|16806.8|16794.8|47
1620642300000|2021-05-10 10:25:00|16808.8|16796.8|16812.8|16800.8|16812.8|16801.8|16808.8|16796.8|13
1620642600000|2021-05-10 10:30:00|16811.8|16801.8|16810.8|16799.8|16814.8|16802.8|16810.8|16799.8|18
1620642900000|2021-05-10 10:35:00|16809.8|16798.8|16812.8|16800.8|16812.8|16801.8|16809.8|16798.8|15
1620643200000|2021-05-10 10:40:00|16813.8|16801.8|16814.8|16802.8|16814.8|16803.8|16812.8|16800.8|20
1620643500000|2021-05-10 10:45:00|16813.8|16803.8|16813.8|16802.8|16815.8|16804.8|16813.8|16801.8|27
1620643800000|2021-05-10 10:50:00|16814.8|16801.8|16812.8|16800.8|16814.8|16802.8|16811.8|16800.8|16
1620644100000|2021-05-10 10:55:00|16811.8|16801.8|16813.8|16801.8|16814.8|16803.8|16810.8|16799.8|17
1620644400000|2021-05-10 11:00:00|16814.8|16802.8|16812.8|16800.8|16815.8|16804.8|16812.8|16800.8|52
1620644700000|2021-05-10 11:05:00|16811.8|16801.8|16812.8|16800.8|16812.8|16801.8|16810.8|16799.8|18
1620645000000|2021-05-10 11:10:00|16811.8|16801.8|16813.8|16801.8|16814.8|16803.8|16811.8|16800.8|14
1620645300000|2021-05-10 11:15:00|16814.8|16802.8|16813.8|16801.8|16814.8|16803.8|16812.8|16800.8|51
1620645600000|2021-05-10 11:20:00|16812.8|16802.8|16812.8|16800.8|16813.8|16802.8|16811.8|16800.8|3
1620645900000|2021-05-10 11:25:00|16811.8|16799.8|16811.8|16799.8|16812.8|16800.8|16809.8|16798.8|17
1620646200000|2021-05-10 11:30:00|16810.8|16800.8|16807.8|16795.8|16811.8|16800.8|16806.8|16795.8|23
1620646500000|2021-05-10 11:35:00|16806.8|16794.8|16809.8|16798.8|16810.8|16798.8|16805.8|16794.8|33
1620646800000|2021-05-10 11:40:00|16808.8|16797.8|16809.8|16797.8|16809.8|16798.8|16805.8|16794.8|21
1620647100000|2021-05-10 11:45:00|16808.8|16796.8|16809.8|16798.8|16810.8|16799.8|16807.8|16795.8|12
1620647400000|2021-05-10 11:50:00|16810.8|16797.8|16810.8|16798.8|16811.8|16800.8|16808.8|16797.8|22
1620647700000|2021-05-10 11:55:00|16809.8|16799.8|16808.8|16796.8|16809.8|16799.8|16807.8|16796.8|10
1620648000000|2021-05-10 12:00:00|16807.8|16795.8|16809.8|16797.8|16809.8|16797.8|16804.8|16793.8|21
1620648300000|2021-05-10 12:05:00|16810.8|16798.8|16817.8|16805.8|16817.8|16806.8|16810.8|16798.8|33
1620648600000|2021-05-10 12:10:00|16816.8|16804.8|16817.8|16805.8|16818.8|16806.8|16815.8|16804.8|37
1620648900000|2021-05-10 12:15:00|16818.8|16806.8|16819.8|16808.8|16820.8|16808.8|16818.8|16806.8|56
1620649200000|2021-05-10 12:20:00|16820.8|16809.8|16818.8|16806.8|16821.8|16810.8|16816.8|16805.8|64
1620649500000|2021-05-10 12:25:00|16817.8|16805.8|16817.8|16806.8|16818.8|16807.8|16815.8|16804.8|22
1620649800000|2021-05-10 12:30:00|16818.8|16807.8|16817.8|16805.8|16820.8|16809.8|16817.8|16805.8|13
1620650100000|2021-05-10 12:35:00|16818.8|16806.8|16818.8|16807.8|16821.8|16810.8|16817.8|16805.8|26
1620650400000|2021-05-10 12:40:00|16819.8|16806.8|16818.8|16807.8|16821.8|16809.8|16816.8|16805.8|24
1620650700000|2021-05-10 12:45:00|16819.8|16808.8|16819.8|16807.8|16820.8|16809.8|16818.8|16807.8|4
1620651000000|2021-05-10 12:50:00|16820.8|16808.8|16816.8|16804.8|16820.8|16808.8|16815.8|16804.8|37
1620651300000|2021-05-10 12:55:00|16815.8|16805.8|16816.8|16805.8|16817.8|16805.8|16814.8|16803.8|12
1620651600000|2021-05-10 13:00:00|16817.8|16804.8|16815.8|16803.8|16818.8|16807.8|16811.8|16800.8|75
1620651900000|2021-05-10 13:05:00|16814.8|16802.8|16810.8|16798.8|16816.8|16805.8|16810.8|16798.8|28
1620652200000|2021-05-10 13:10:00|16811.8|16799.8|16810.8|16798.8|16814.8|16802.8|16810.8|16798.8|60
1620652500000|2021-05-10 13:15:00|16809.8|16797.8|16804.8|16792.8|16811.8|16799.8|16804.8|16792.8|44
1620652800000|2021-05-10 13:20:00|16803.8|16793.8|16810.8|16798.8|16811.8|16800.8|16803.8|16792.8|132
1620653100000|2021-05-10 13:25:00|16808.8|16797.8|16811.8|16799.8|16812.8|16801.8|16808.8|16797.8|21
1620653400000|2021-05-10 13:30:00|16810.8|16801.8|16773.8|16762.8|16813.8|16802.8|16772.8|16761.8|655
1620653700000|2021-05-10 13:35:00|16774.8|16761.8|16770.8|16759.8|16776.8|16765.8|16766.8|16755.8|426
1620654000000|2021-05-10 13:40:00|16769.8|16758.8|16779.8|16767.8|16780.8|16769.8|16767.8|16756.8|196
1620654300000|2021-05-10 13:45:00|16778.8|16766.8|16778.8|16766.8|16784.8|16772.8|16771.8|16759.8|434
1620654600000|2021-05-10 13:50:00|16779.8|16767.8|16752.8|16741.8|16779.8|16768.8|16751.8|16740.8|808
1620654900000|2021-05-10 13:55:00|16753.8|16742.8|16769.8|16757.8|16771.8|16760.8|16749.8|16738.8|350
1620655200000|2021-05-10 14:00:00|16768.8|16758.8|16750.8|16738.8|16768.8|16758.8|16743.8|16732.8|454
1620655500000|2021-05-10 14:05:00|16749.8|16739.8|16757.8|16745.8|16759.8|16748.8|16740.8|16729.8|695
1620655800000|2021-05-10 14:10:00|16756.8|16746.8|16763.8|16751.8|16767.8|16756.8|16754.8|16742.8|292
1620656100000|2021-05-10 14:15:00|16762.8|16752.8|16764.8|16753.8|16766.8|16755.8|16756.8|16745.8|178
1620656400000|2021-05-10 14:20:00|16763.8|16752.8|16754.8|16742.8|16765.8|16754.8|16753.8|16742.8|99
1620656700000|2021-05-10 14:25:00|16753.8|16741.8|16743.8|16731.8|16754.8|16743.8|16742.8|16731.8|158
1620657000000|2021-05-10 14:30:00|16742.8|16730.8|16740.8|16729.8|16742.8|16731.8|16733.8|16722.8|398
1620657300000|2021-05-10 14:35:00|16741.8|16728.8|16757.8|16745.8|16757.8|16745.8|16740.8|16728.8|175
1620657600000|2021-05-10 14:40:00|16756.8|16746.8|16755.8|16743.8|16757.8|16746.8|16751.8|16739.8|85
1620657900000|2021-05-10 14:45:00|16754.8|16742.8|16728.8|16716.8|16754.8|16743.8|16728.8|16716.8|375
1620658200000|2021-05-10 14:50:00|16729.8|16718.8|16725.8|16714.8|16734.8|16723.8|16720.8|16709.8|226
1620658500000|2021-05-10 14:55:00|16724.8|16713.8|16729.8|16718.8|16734.8|16723.8|16722.8|16711.8|582
1620658800000|2021-05-10 15:00:00|16730.8|16719.8|16734.8|16723.8|16736.8|16725.8|16725.8|16714.8|343
1620659100000|2021-05-10 15:05:00|16733.8|16722.8|16734.8|16722.8|16739.8|16727.8|16730.8|16719.8|151
1620659400000|2021-05-10 15:10:00|16733.8|16721.8|16738.8|16727.8|16740.8|16728.8|16731.8|16720.8|233
1620659700000|2021-05-10 15:15:00|16737.8|16726.8|16738.8|16727.8|16739.8|16728.8|16734.8|16723.8|223
1620660000000|2021-05-10 15:20:00|16739.8|16726.8|16741.8|16730.8|16749.8|16738.8|16738.8|16726.8|232
1620660300000|2021-05-10 15:25:00|16742.8|16729.8|16741.8|16729.8|16744.8|16733.8|16738.8|16727.8|188
1620660600000|2021-05-10 15:30:00|16742.8|16730.8|16735.8|16723.8|16744.8|16733.8|16735.8|16723.8|209
1620660900000|2021-05-10 15:35:00|16736.8|16724.8|16748.8|16737.8|16749.8|16738.8|16735.8|16724.8|201
1620661200000|2021-05-10 15:40:00|16747.8|16736.8|16759.8|16748.8|16760.8|16749.8|16746.8|16735.8|320
1620661500000|2021-05-10 15:45:00|16760.8|16749.8|16767.8|16756.8|16772.8|16760.8|16756.8|16745.8|230
1620661800000|2021-05-10 15:50:00|16768.8|16757.8|16769.8|16758.8|16771.8|16760.8|16765.8|16754.8|118
1620662100000|2021-05-10 15:55:00|16770.8|16759.8|16777.8|16766.8|16778.8|16766.8|16769.8|16757.8|107
1620662400000|2021-05-10 16:00:00|16778.8|16765.8|16772.8|16760.8|16779.8|16768.8|16771.8|16760.8|68
1620662700000|2021-05-10 16:05:00|16771.8|16759.8|16760.8|16748.8|16772.8|16759.8|16759.8|16748.8|103
1620663000000|2021-05-10 16:10:00|16761.8|16749.8|16761.8|16750.8|16766.8|16754.8|16760.8|16749.8|61
1620663300000|2021-05-10 16:15:00|16762.8|16749.8|16759.8|16747.8|16762.8|16750.8|16756.8|16745.8|68
1620663600000|2021-05-10 16:20:00|16758.8|16748.8|16761.8|16750.8|16761.8|16750.8|16753.8|16741.8|58
1620663900000|2021-05-10 16:25:00|16760.8|16749.8|16754.8|16742.8|16763.8|16752.8|16753.8|16741.8|169
1620664200000|2021-05-10 16:30:00|16753.8|16743.8|16749.8|16738.8|16755.8|16744.8|16748.8|16737.8|62
1620664500000|2021-05-10 16:35:00|16750.8|16737.8|16748.8|16737.8|16754.8|16742.8|16748.8|16737.8|119
1620664800000|2021-05-10 16:40:00|16749.8|16736.8|16742.8|16730.8|16749.8|16736.8|16741.8|16730.8|103
1620665100000|2021-05-10 16:45:00|16741.8|16731.8|16741.8|16730.8|16745.8|16734.8|16740.8|16728.8|54
1620665400000|2021-05-10 16:50:00|16742.8|16731.8|16743.8|16732.8|16744.8|16733.8|16741.8|16729.8|88
1620665700000|2021-05-10 16:55:00|16744.8|16731.8|16746.8|16735.8|16752.8|16741.8|16744.8|16731.8|147
1620666000000|2021-05-10 17:00:00|16745.8|16734.8|16747.8|16735.8|16747.8|16736.8|16739.8|16727.8|132
1620666300000|2021-05-10 17:05:00|16746.8|16734.8|16745.8|16734.8|16746.8|16735.8|16743.8|16731.8|13
1620666600000|2021-05-10 17:10:00|16746.8|16733.8|16741.8|16729.8|16746.8|16734.8|16740.8|16729.8|38
1620666900000|2021-05-10 17:15:00|16740.8|16728.8|16737.8|16726.8|16742.8|16730.8|16735.8|16724.8|78
1620667200000|2021-05-10 17:20:00|16738.8|16727.8|16739.8|16728.8|16740.8|16729.8|16736.8|16724.8|43
1620667500000|2021-05-10 17:25:00|16740.8|16727.8|16741.8|16729.8|16743.8|16732.8|16739.8|16727.8|41
1620667800000|2021-05-10 17:30:00|16740.8|16728.8|16738.8|16726.8|16741.8|16730.8|16736.8|16724.8|47
1620668100000|2021-05-10 17:35:00|16737.8|16725.8|16738.8|16726.8|16739.8|16728.8|16735.8|16724.8|24
1620668400000|2021-05-10 17:40:00|16737.8|16725.8|16734.8|16722.8|16738.8|16726.8|16732.8|16720.8|52
1620668700000|2021-05-10 17:45:00|16733.8|16721.8|16733.8|16721.8|16737.8|16726.8|16733.8|16721.8|14
1620669000000|2021-05-10 17:50:00|16734.8|16722.8|16735.8|16723.8|16736.8|16725.8|16734.8|16722.8|14
1620669300000|2021-05-10 17:55:00|16734.8|16724.8|16732.8|16720.8|16736.8|16725.8|16730.8|16719.8|56
1620669600000|2021-05-10 18:00:00|16731.8|16721.8|16725.8|16713.8|16732.8|16721.8|16723.8|16712.8|71
1620669900000|2021-05-10 18:05:00|16724.8|16714.8|16723.8|16711.8|16726.8|16715.8|16722.8|16710.8|29
1620670200000|2021-05-10 18:10:00|16722.8|16712.8|16726.8|16715.8|16727.8|16716.8|16721.8|16710.8|88
1620670500000|2021-05-10 18:15:00|16725.8|16714.8|16712.8|16700.8|16726.8|16715.8|16710.8|16699.8|453
1620670800000|2021-05-10 18:20:00|16713.8|16701.8|16708.8|16696.8|16714.8|16702.8|16703.8|16692.8|200
1620671100000|2021-05-10 18:25:00|16709.8|16697.8|16706.8|16694.8|16709.8|16698.8|16702.8|16691.8|88
1620671400000|2021-05-10 18:30:00|16704.8|16693.8|16707.8|16695.8|16708.8|16696.8|16702.8|16691.8|161
1620671700000|2021-05-10 18:35:00|16706.8|16696.8|16709.8|16698.8|16711.8|16700.8|16702.8|16691.8|209
1620672000000|2021-05-10 18:40:00|16708.8|16697.8|16703.8|16693.8|16709.8|16698.8|16703.8|16691.8|176
1620672300000|2021-05-10 18:45:00|16703.3|16693.3|16700.8|16690.8|16705.3|16695.3|16700.3|16690.3|119
1620672600000|2021-05-10 18:50:00|16701.3|16691.3|16698.8|16688.8|16701.3|16691.3|16695.3|16685.3|320
1620672900000|2021-05-10 18:55:00|16698.3|16688.3|16708.3|16698.3|16708.3|16698.3|16696.8|16686.8|80
1620673200000|2021-05-10 19:00:00|16709.3|16699.3|16717.8|16707.8|16720.8|16710.8|16709.3|16699.3|189
1620673500000|2021-05-10 19:05:00|16717.3|16707.3|16720.8|16710.8|16720.8|16710.8|16713.3|16703.3|159
1620673800000|2021-05-10 19:10:00|16721.3|16711.3|16721.3|16711.3|16726.8|16716.8|16719.8|16709.8|197
1620674100000|2021-05-10 19:15:00|16720.8|16710.8|16714.3|16704.3|16724.3|16714.3|16712.3|16702.3|117
1620674400000|2021-05-10 19:20:00|16714.8|16704.8|16710.8|16700.8|16716.3|16706.3|16708.3|16698.3|103
1620674700000|2021-05-10 19:25:00|16711.3|16701.3|16718.3|16708.3|16719.3|16709.3|16709.3|16699.3|78
1620675000000|2021-05-10 19:30:00|16716.8|16706.8|16721.8|16711.8|16722.8|16712.8|16712.3|16702.3|195
1620675300000|2021-05-10 19:35:00|16721.3|16711.3|16712.8|16702.8|16721.8|16711.8|16711.3|16701.3|79
1620675600000|2021-05-10 19:40:00|16714.3|16704.3|16713.8|16703.8|16714.8|16704.8|16710.8|16700.8|45
1620675900000|2021-05-10 19:45:00|16714.3|16704.3|16709.3|16699.3|16719.8|16709.8|16706.3|16696.3|135
1620676200000|2021-05-10 19:50:00|16709.8|16699.8|16700.8|16690.8|16710.8|16700.8|16700.8|16690.8|164
1620676500000|2021-05-10 19:55:00|16702.8|16692.8|16700.3|16690.3|16704.8|16694.8|16692.8|16682.8|273
1620676800000|2021-05-10 20:00:00|16700.8|16690.8|16698.8|16688.8|16702.3|16692.3|16696.3|16686.3|343
1620677100000|2021-05-10 20:05:00|16699.3|16689.3|16707.8|16697.8|16708.3|16698.3|16699.3|16689.3|45
1620677400000|2021-05-10 20:10:00|16708.3|16698.3|16706.8|16696.8|16709.8|16699.8|16702.3|16692.3|81
1620677700000|2021-05-10 20:15:00|16707.3|16697.3|16706.3|16696.3|16707.3|16697.3|16706.3|16696.3|2
1620678000000|2021-05-10 20:20:00|16705.8|16695.8|16704.8|16694.8|16705.8|16695.8|16704.8|16694.8|5
1620678300000|2021-05-10 20:25:00|16705.3|16695.3|16705.8|16695.8|16706.3|16696.3|16705.3|16695.3|7
1620678600000|2021-05-10 20:30:00|16705.3|16695.3|16705.3|16695.3|16708.8|16698.8|16704.8|16694.8|49
1620678900000|2021-05-10 20:35:00|16704.8|16694.8|16703.8|16693.8|16704.8|16694.8|16702.8|16692.8|30
1620679200000|2021-05-10 20:40:00|16703.3|16693.3|16701.3|16691.3|16703.8|16693.8|16701.3|16691.3|59
1620679500000|2021-05-10 20:45:00|16700.8|16690.8|16696.3|16686.3|16701.3|16691.3|16696.3|16686.3|64
1620679800000|2021-05-10 20:50:00|16697.3|16687.3|16692.3|16682.3|16697.3|16687.3|16692.3|16682.3|40
1620680100000|2021-05-10 20:55:00|16693.3|16683.3|16691.8|16681.8|16696.3|16686.3|16691.8|16681.8|55
1620680400000|2021-05-10 21:00:00|16692.3|16682.3|16692.3|16682.3|16692.3|16682.3|16691.8|16681.8|1
1620680700000|2021-05-10 21:05:00|16692.8|16682.8|16694.8|16684.8|16694.8|16684.8|16692.8|16682.8|1
1620681000000|2021-05-10 21:10:00|16693.8|16683.8|16689.8|16679.8|16693.8|16683.8|16689.8|16679.8|50
1620681300000|2021-05-10 21:15:00|16700.7|16676.7|16699.9|16675.9|16701.1|16677.1|16699.9|16675.9|0
1620681600000|2021-05-10 21:20:00|16700.1|16676.1|16700.5|16676.5|16701.5|16677.5|16700.1|16676.1|0
1620681900000|2021-05-10 21:25:00|16701|16677|16700.4|16676.4|16702.8|16678.8|16700|16676|0
1620682200000|2021-05-10 21:30:00|16700.2|16676.2|16699.8|16675.8|16700.9|16676.9|16699.8|16675.8|0
1620682500000|2021-05-10 21:35:00|16699.9|16675.9|16700.3|16676.3|16700.3|16676.3|16699.6|16675.6|0
1620682800000|2021-05-10 21:40:00|16699.9|16675.9|16700.4|16676.4|16700.4|16676.4|16699.9|16675.9|0
1620683100000|2021-05-10 21:45:00|16700.3|16676.3|16703.1|16679.1|16703.1|16679.1|16699.9|16675.9|0
1620683400000|2021-05-10 21:50:00|16703.7|16679.7|16707.2|16683.2|16707.2|16683.2|16703.7|16679.7|0
1620683700000|2021-05-10 21:55:00|16707|16683|16702.4|16678.4|16707.5|16683.5|16702.4|16678.4|0
1620684000000|2021-05-10 22:00:00|16699.4|16675.4|16708.1|16684.1|16711.1|16687.1|16699.4|16675.4|0
1620684300000|2021-05-10 22:05:00|16707.7|16683.7|16708.8|16684.8|16710.3|16686.3|16702.1|16678.1|0
1620684600000|2021-05-10 22:10:00|16708.1|16684.1|16706.9|16682.9|16711.1|16687.1|16706.1|16682.1|0
1620684900000|2021-05-10 22:15:00|16706.1|16682.1|16704|16680|16709.1|16685.1|16703.9|16679.9|0
1620685200000|2021-05-10 22:20:00|16704.7|16680.7|16704|16680|16708.5|16684.5|16703.2|16679.2|0
1620685500000|2021-05-10 22:25:00|16704.7|16680.7|16706.2|16682.2|16707.7|16683.7|16700.2|16676.2|0
1620685800000|2021-05-10 22:30:00|16707|16683|16710.7|16686.7|16711.5|16687.5|16706.2|16682.2|0
1620686100000|2021-05-10 22:35:00|16711.5|16687.5|16713|16689|16713|16689|16710|16686|0
1620686400000|2021-05-10 22:40:00|16712.6|16688.6|16715.3|16691.3|16716.1|16692.1|16712.2|16688.2|0
1620686700000|2021-05-10 22:45:00|16714.6|16690.6|16715.4|16691.4|16716.2|16692.2|16713.8|16689.8|0
1620687000000|2021-05-10 22:50:00|16716.2|16692.2|16719.2|16695.2|16719.2|16695.2|16716.2|16692.2|0
1620687300000|2021-05-10 22:55:00|16719.9|16695.9|16721.4|16697.4|16722.2|16698.2|16719.2|16695.2|0
1620687600000|2021-05-10 23:00:00|16721.8|16697.8|16722.2|16698.2|16722.2|16698.2|16719.9|16695.9|0
1620687900000|2021-05-10 23:05:00|16721.4|16697.4|16723.7|16699.7|16725.2|16701.2|16721|16697|0
1620688200000|2021-05-10 23:10:00|16724|16700|16716.9|16692.9|16725.2|16701.2|16716.9|16692.9|0
1620688500000|2021-05-10 23:15:00|16717.7|16693.7|16714.5|16690.5|16719.3|16695.3|16714.5|16690.5|0
1620688800000|2021-05-10 23:20:00|16713.7|16689.7|16718.2|16694.2|16719.7|16695.7|16712.2|16688.2|0
1620689100000|2021-05-10 23:25:00|16717.5|16693.5|16712|16688|16717.8|16693.8|16709|16685|0
1620689400000|2021-05-10 23:30:00|16711.2|16687.2|16710|16686|16713|16689|16709.3|16685.3|0
1620689700000|2021-05-10 23:35:00|16710.8|16686.8|16711.5|16687.5|16711.5|16687.5|16708.5|16684.5|0
1620690000000|2021-05-10 23:40:00|16710.8|16686.8|16710|16686|16711.5|16687.5|16709.3|16685.3|0
1620690300000|2021-05-10 23:45:00|16710.8|16686.8|16712.7|16688.7|16713.8|16689.8|16710.8|16686.8|0
1620690600000|2021-05-10 23:50:00|16712|16688|16712.7|16688.7|16713.5|16689.5|16712|16688|0
1620690900000|2021-05-10 23:55:00|16713.5|16689.5|16715.7|16691.7|16715.7|16691.7|16713.5|16689.5|0
1620691200000|2021-05-11 00:00:00|16715|16691|16711.2|16687.2|16721|16697|16711.2|16687.2|0
1620691500000|2021-05-11 00:05:00|16710.5|16686.5|16716.5|16692.5|16716.5|16692.5|16706|16682|0
1620691800000|2021-05-11 00:10:00|16716.8|16692.8|16718|16694|16719.5|16695.5|16715.7|16691.7|0
1620692100000|2021-05-11 00:15:00|16717.6|16693.6|16691|16667|16717.6|16693.6|16691|16667|0
1620692400000|2021-05-11 00:20:00|16690.6|16666.6|16696.1|16672.1|16697.4|16673.4|16687.8|16663.8|0
1620692700000|2021-05-11 00:25:00|16695.9|16671.9|16699.5|16675.5|16702.4|16678.4|16693.4|16669.4|0
1620693000000|2021-05-11 00:30:00|16699.7|16675.7|16697.8|16673.8|16700.6|16676.6|16694.6|16670.6|0
1620693300000|2021-05-11 00:35:00|16697.6|16673.6|16691.9|16667.9|16698.2|16674.2|16688.3|16664.3|0
1620693600000|2021-05-11 00:40:00|16691.7|16667.7|16669.4|16645.4|16691.7|16667.7|16668.1|16644.1|0
1620693900000|2021-05-11 00:45:00|16671.5|16647.5|16664.8|16640.8|16672.6|16648.6|16663.3|16639.3|0
1620694200000|2021-05-11 00:50:00|16666.9|16642.9|16641.1|16617.1|16666.9|16642.9|16630.1|16606.1|0
1620694500000|2021-05-11 00:55:00|16640.7|16616.7|16668.4|16644.4|16668.4|16644.4|16622|16598|0
1620694800000|2021-05-11 01:00:00|16668|16644|16595.8|16585.8|16679.8|16669.8|16593.8|16583.8|4375
1620695100000|2021-05-11 01:05:00|16599.8|16589.8|16603.8|16593.8|16618.8|16608.8|16565.8|16555.8|2246
1620695400000|2021-05-11 01:10:00|16605.8|16595.8|16609.8|16599.8|16609.8|16599.8|16582.8|16572.8|1256
1620695700000|2021-05-11 01:15:00|16610.8|16600.8|16699.8|16689.8|16701.8|16691.8|16604.8|16594.8|5028
1620696000000|2021-05-11 01:20:00|16697.8|16687.8|16668.8|16658.8|16699.8|16689.8|16653.8|16643.8|2066
1620696300000|2021-05-11 01:25:00|16663.8|16653.8|16693.8|16683.8|16702.8|16692.8|16635.8|16625.8|4922
1620696600000|2021-05-11 01:30:00|16704.8|16694.8|16691.8|16681.8|16742.8|16732.8|16673.8|16663.8|20136
1620696900000|2021-05-11 01:35:00|16688.8|16678.8|16724.8|16714.8|16740.8|16730.8|16674.8|16664.8|12474
1620697200000|2021-05-11 01:40:00|16726.8|16716.8|16641.8|16631.8|16741.8|16731.8|16633.8|16623.8|10292
1620697500000|2021-05-11 01:45:00|16640.8|16630.8|16668.8|16658.8|16680.8|16670.8|16626.8|16616.8|7114
1620697800000|2021-05-11 01:50:00|16669.8|16659.8|16717.8|16707.8|16736.8|16726.8|16664.8|16654.8|6773
1620698100000|2021-05-11 01:55:00|16715.8|16705.8|16706.8|16696.8|16715.8|16705.8|16679.8|16669.8|3973
1620698400000|2021-05-11 02:00:00|16705.8|16695.8|16703.8|16693.8|16736.8|16726.8|16695.8|16685.8|3987
1620698700000|2021-05-11 02:05:00|16701.8|16691.8|16721.8|16711.8|16732.8|16722.8|16696.8|16686.8|3118
1620699000000|2021-05-11 02:10:00|16720.8|16710.8|16722.8|16712.8|16752.8|16742.8|16715.8|16705.8|4004
1620699300000|2021-05-11 02:15:00|16721.8|16711.8|16676.8|16666.8|16728.8|16718.8|16669.8|16659.8|5035
1620699600000|2021-05-11 02:20:00|16674.8|16664.8|16657.8|16647.8|16695.8|16685.8|16650.8|16640.8|3352
1620699900000|2021-05-11 02:25:00|16656.8|16646.8|16672.8|16662.8|16672.8|16662.8|16634.8|16624.8|5746
1620700200000|2021-05-11 02:30:00|16669.8|16659.8|16690.8|16680.8|16695.8|16685.8|16655.8|16645.8|2744
1620700500000|2021-05-11 02:35:00|16691.8|16681.8|16783.8|16773.8|16787.8|16777.8|16684.8|16674.8|7688
1620700800000|2021-05-11 02:40:00|16787.8|16777.8|16806.8|16796.8|16824.8|16814.8|16772.8|16762.8|6690
1620701100000|2021-05-11 02:45:00|16804.8|16794.8|16815.8|16805.8|16846.8|16836.8|16792.8|16782.8|4949
1620701400000|2021-05-11 02:50:00|16814.8|16804.8|16800.8|16790.8|16848.8|16838.8|16798.8|16788.8|4127
1620701700000|2021-05-11 02:55:00|16801.8|16791.8|16829.8|16819.8|16829.8|16819.8|16800.8|16790.8|2452
1620702000000|2021-05-11 03:00:00|16827.8|16817.8|16843.8|16833.8|16857.8|16847.8|16824.8|16814.8|5019
1620702300000|2021-05-11 03:05:00|16842.8|16832.8|16816.8|16806.8|16844.8|16834.8|16810.8|16800.8|3077
1620702600000|2021-05-11 03:10:00|16817.8|16807.8|16790.8|16780.8|16826.8|16816.8|16787.8|16777.8|2344
1620702900000|2021-05-11 03:15:00|16788.8|16778.8|16791.8|16781.8|16811.8|16801.8|16782.8|16772.8|1794
1620703200000|2021-05-11 03:20:00|16790.8|16780.8|16800.8|16790.8|16805.8|16795.8|16777.8|16767.8|1527
1620703500000|2021-05-11 03:25:00|16802.8|16792.8|16820.8|16810.8|16821.8|16811.8|16789.8|16779.8|1118
1620703800000|2021-05-11 03:30:00|16818.8|16808.8|16828.8|16818.8|16835.8|16825.8|16817.8|16807.8|686
1620704100000|2021-05-11 03:35:00|16826.8|16816.8|16829.7|16819.7|16840.7|16830.7|16826.8|16816.8|917
1620704400000|2021-05-11 03:40:00|16826.7|16816.7|16828.7|16818.7|16838.7|16828.7|16826.7|16816.7|400
1620704700000|2021-05-11 03:45:00|16829.7|16819.7|16827.7|16817.7|16829.7|16819.7|16824.7|16814.7|230
1620705000000|2021-05-11 03:50:00|16826.7|16816.7|16821.7|16811.7|16826.7|16816.7|16816.7|16806.7|259
1620705300000|2021-05-11 03:55:00|16818.7|16808.7|16818.7|16808.7|16819.7|16809.7|16812.7|16802.7|216
1620705600000|2021-05-11 04:00:00|16820.7|16810.7|16818.7|16808.7|16823.7|16813.7|16816.7|16806.7|200
1620705900000|2021-05-11 04:05:00|16817.7|16807.7|16817.7|16807.7|16824.7|16814.7|16814.7|16804.7|342
1620706200000|2021-05-11 04:10:00|16820.7|16810.7|16814.7|16804.7|16824.7|16814.7|16813.7|16803.7|133
1620706500000|2021-05-11 04:15:00|16813.7|16803.7|16808.7|16798.7|16813.7|16803.7|16806.7|16796.7|227
1620706800000|2021-05-11 04:20:00|16807.7|16797.7|16805.7|16795.7|16810.7|16800.7|16804.7|16794.7|132
1620707100000|2021-05-11 04:25:00|16804.7|16794.7|16805.7|16795.7|16806.7|16796.7|16799.7|16789.7|310
1620707400000|2021-05-11 04:30:00|16807.7|16797.7|16804.7|16794.7|16808.7|16798.7|16803.7|16793.7|113
1620707700000|2021-05-11 04:35:00|16805.7|16795.7|16813.7|16803.7|16813.7|16803.7|16805.7|16795.7|160
1620708000000|2021-05-11 04:40:00|16810.7|16800.7|16803.7|16793.7|16811.7|16801.7|16803.7|16793.7|104
1620708300000|2021-05-11 04:45:00|16804.7|16794.7|16799.7|16789.7|16804.7|16794.7|16798.7|16788.7|138
1620708600000|2021-05-11 04:50:00|16800.7|16790.7|16796.7|16786.7|16800.7|16790.7|16796.7|16786.7|204
1620708900000|2021-05-11 04:55:00|16794.7|16784.7|16795.7|16785.7|16796.7|16786.7|16790.7|16780.7|631
1620709200000|2021-05-11 05:00:00|16793.7|16783.7|16821.7|16811.7|16821.7|16811.7|16784.7|16774.7|3627
1620709500000|2021-05-11 05:05:00|16819.7|16809.7|16897.7|16887.7|16897.7|16887.7|16819.7|16809.7|7701
1620709800000|2021-05-11 05:10:00|16899.7|16889.7|16951.7|16941.7|16952.7|16942.7|16884.7|16874.7|5955
1620710100000|2021-05-11 05:15:00|16953.7|16943.7|16939.7|16929.7|16959.7|16949.7|16936.7|16926.7|9260
1620710400000|2021-05-11 05:20:00|16940.7|16930.7|16950.7|16940.7|16963.7|16953.7|16939.7|16929.7|6217
1620710700000|2021-05-11 05:25:00|16953.7|16943.7|16947.7|16937.7|16956.7|16946.7|16929.7|16919.7|3869
1620711000000|2021-05-11 05:30:00|16948.7|16938.7|16938.7|16928.7|16960.7|16950.7|16937.7|16927.7|2593
1620711300000|2021-05-11 05:35:00|16939.7|16929.7|16949.7|16939.7|16952.7|16942.7|16922.7|16912.7|2678
1620711600000|2021-05-11 05:40:00|16952.7|16942.7|16979.7|16969.7|16990.7|16980.7|16952.7|16942.7|4045
1620711900000|2021-05-11 05:45:00|16983.7|16973.7|16959.7|16949.7|16986.7|16976.7|16954.7|16944.7|2554
1620712200000|2021-05-11 05:50:00|16958.7|16948.7|16983.7|16973.7|16987.7|16977.7|16958.7|16948.7|1438
1620712500000|2021-05-11 05:55:00|16982.7|16972.7|17003.7|16993.7|17027.7|17017.7|16981.7|16971.7|3613
1620712800000|2021-05-11 06:00:00|17008.7|16998.7|16980.7|16970.7|17009.7|16999.7|16978.7|16968.7|3663
1620713100000|2021-05-11 06:05:00|16981.7|16971.7|16970.7|16960.7|16984.7|16974.7|16955.7|16945.7|3114
1620713400000|2021-05-11 06:10:00|16968.7|16958.7|16968.7|16958.7|16986.7|16976.7|16964.7|16954.7|2247
1620713700000|2021-05-11 06:15:00|16969.7|16959.7|16967.7|16957.7|16977.7|16967.7|16959.7|16949.7|1458
1620714000000|2021-05-11 06:20:00|16970.7|16960.7|16966.7|16956.7|16972.7|16962.7|16948.7|16938.7|2113
1620714300000|2021-05-11 06:25:00|16967.7|16957.7|16954.7|16944.7|16969.7|16959.7|16952.7|16942.7|1403
1620714600000|2021-05-11 06:30:00|16953.7|16943.7|16938.7|16928.7|16953.7|16943.7|16928.7|16918.7|2787
1620714900000|2021-05-11 06:35:00|16935.7|16925.7|16965.7|16955.7|16970.7|16960.7|16935.7|16925.7|1572
1620715200000|2021-05-11 06:40:00|16964.7|16954.7|16962.7|16952.7|16972.7|16962.7|16954.7|16944.7|2232
1620715500000|2021-05-11 06:45:00|16963.7|16953.7|16967.7|16957.7|16973.7|16963.7|16953.7|16943.7|1411
1620715800000|2021-05-11 06:50:00|16968.7|16958.7|16979.7|16969.7|16983.7|16973.7|16964.7|16954.7|3393
1620716100000|2021-05-11 06:55:00|16983.7|16973.7|16965.7|16955.7|16985.7|16975.7|16954.7|16944.7|3692
1620716400000|2021-05-11 07:00:00|16968.7|16956.7|16956.7|16945.7|16974.7|16962.7|16955.7|16943.7|1462
1620716700000|2021-05-11 07:05:00|16957.7|16944.7|16931.7|16920.7|16957.7|16946.7|16926.7|16914.7|1913
1620717000000|2021-05-11 07:10:00|16930.7|16919.7|16917.7|16905.7|16930.7|16919.7|16913.7|16901.7|1693
1620717300000|2021-05-11 07:15:00|16918.7|16906.7|16921.7|16909.7|16921.7|16909.7|16910.7|16898.7|1093
1620717600000|2021-05-11 07:20:00|16920.7|16910.7|16911.7|16900.7|16921.7|16910.7|16908.7|16897.7|1204
1620717900000|2021-05-11 07:25:00|16910.7|16899.7|16917.7|16905.7|16918.7|16907.7|16906.7|16894.7|610
1620718200000|2021-05-11 07:30:00|16916.7|16904.7|16906.7|16894.7|16916.7|16905.7|16904.7|16892.7|545
1620718500000|2021-05-11 07:35:00|16905.7|16895.7|16907.7|16896.7|16912.7|16901.7|16902.7|16890.7|475
1620718800000|2021-05-11 07:40:00|16906.7|16894.7|16900.7|16888.7|16907.7|16895.7|16899.7|16887.7|504
1620719100000|2021-05-11 07:45:00|16899.7|16889.7|16897.7|16886.7|16900.7|16889.7|16893.7|16882.7|591
1620719400000|2021-05-11 07:50:00|16895.7|16885.7|16897.7|16885.7|16901.7|16890.7|16891.7|16880.7|638
1620719700000|2021-05-11 07:55:00|16896.7|16883.7|16903.7|16891.7|16903.7|16892.7|16893.7|16882.7|534
1620720000000|2021-05-11 08:00:00|16904.7|16892.7|16887.7|16876.7|16906.7|16894.7|16886.7|16875.7|621
1620720300000|2021-05-11 08:05:00|16888.7|16875.7|16908.7|16896.7|16908.7|16897.7|16880.7|16869.7|970
1620720600000|2021-05-11 08:10:00|16906.7|16897.7|16894.7|16882.7|16908.7|16897.7|16891.7|16879.7|439
1620720900000|2021-05-11 08:15:00|16895.7|16883.7|16896.7|16885.7|16897.7|16886.7|16886.7|16874.7|706
1620721200000|2021-05-11 08:20:00|16897.7|16886.7|16898.7|16886.7|16905.7|16893.7|16892.7|16881.7|425
1620721500000|2021-05-11 08:25:00|16897.7|16887.7|16920.7|16907.7|16921.7|16909.7|16894.7|16883.7|1295
1620721800000|2021-05-11 08:30:00|16923.6|16899.6|16912.2|16888.2|16931.7|16907.7|16909.3|16885.3|1
1620722100000|2021-05-11 08:35:00|16912.4|16888.4|16921.2|16897.2|16924.9|16900.9|16909.7|16885.7|708
1620722400000|2021-05-11 08:40:00|16920.8|16896.8|16928.5|16904.5|16936.5|16912.5|16917.5|16893.5|0
1620722700000|2021-05-11 08:45:00|16930.7|16906.7|16927.5|16903.5|16935.5|16911.5|16923.5|16899.5|0
1620723000000|2021-05-11 08:50:00|16927.1|16903.1|16919.9|16895.9|16927.5|16903.5|16918|16894|0
1620723300000|2021-05-11 08:55:00|16919.7|16895.7|16910.8|16886.8|16919.9|16895.9|16910.6|16886.6|0
1620723600000|2021-05-11 09:00:00|16911|16887|16923.7|16912.7|16924.7|16912.7|16908.7|16887|272
1620723900000|2021-05-11 09:05:00|16922.7|16911.7|16934.7|16923.7|16935.7|16923.7|16922.7|16911.7|228
1620724200000|2021-05-11 09:10:00|16933.7|16922.7|16926.7|16913.7|16937.7|16925.7|16924.7|16913.7|138
1620724500000|2021-05-11 09:15:00|16927.7|16914.7|16939.7|16928.7|16940.7|16929.7|16926.7|16914.7|307
1620724800000|2021-05-11 09:20:00|16940.7|16927.7|16922.7|16911.7|16940.7|16928.7|16922.7|16911.7|79
1620725100000|2021-05-11 09:25:00|16923.7|16910.7|16922.7|16910.7|16926.7|16914.7|16919.7|16907.7|96
1620725400000|2021-05-11 09:30:00|16921.7|16911.7|16927.7|16915.7|16928.7|16917.7|16921.7|16909.7|119
1620725700000|2021-05-11 09:35:00|16926.7|16916.7|16923.7|16911.7|16931.7|16920.7|16919.7|16907.7|318
1620726000000|2021-05-11 09:40:00|16922.7|16910.7|16933.7|16922.7|16933.7|16922.7|16919.7|16907.7|191
1620726300000|2021-05-11 09:45:00|16934.7|16923.7|16922.7|16910.7|16934.7|16923.7|16920.7|16908.7|186
1620726600000|2021-05-11 09:50:00|16921.7|16911.7|16919.7|16908.7|16923.7|16912.7|16917.7|16906.7|44
1620726900000|2021-05-11 09:55:00|16920.7|16907.7|16918.7|16907.7|16921.7|16910.7|16916.7|16905.7|130
1620727200000|2021-05-11 10:00:00|16919.7|16908.7|16907.7|16896.7|16922.7|16910.7|16906.7|16895.7|204
1620727500000|2021-05-11 10:05:00|16908.7|16897.7|16905.7|16893.7|16909.7|16898.7|16902.7|16891.7|68
1620727800000|2021-05-11 10:10:00|16904.7|16894.7|16908.7|16897.7|16908.7|16897.7|16901.7|16890.7|38
1620728100000|2021-05-11 10:15:00|16910.7|16896.7|16919.7|16907.7|16919.7|16908.7|16909.7|16896.7|64
1620728400000|2021-05-11 10:20:00|16918.7|16906.7|16915.7|16903.7|16920.7|16909.7|16914.7|16903.7|62
1620728700000|2021-05-11 10:25:00|16914.7|16902.7|16906.7|16895.7|16915.7|16904.7|16905.7|16894.7|63
1620729000000|2021-05-11 10:30:00|16907.7|16894.7|16899.7|16888.7|16907.7|16895.7|16898.7|16887.7|85
1620729300000|2021-05-11 10:35:00|16900.7|16887.7|16906.7|16894.7|16907.7|16895.7|16899.7|16887.7|102
1620729600000|2021-05-11 10:40:00|16905.7|16893.7|16899.7|16887.7|16906.7|16895.7|16897.7|16886.7|72
1620729900000|2021-05-11 10:45:00|16898.7|16888.7|16901.7|16889.7|16905.7|16893.7|16896.7|16885.7|91
1620730200000|2021-05-11 10:50:00|16900.7|16888.7|16911.7|16900.7|16911.7|16900.7|16900.7|16888.7|49
1620730500000|2021-05-11 10:55:00|16912.7|16899.7|16907.7|16895.7|16912.7|16899.7|16905.7|16893.7|87
1620730800000|2021-05-11 11:00:00|16908.7|16896.7|16906.7|16894.7|16910.7|16899.7|16904.7|16893.7|110
1620731100000|2021-05-11 11:05:00|16905.7|16893.7|16900.7|16889.7|16906.7|16894.7|16899.7|16888.7|74
1620731400000|2021-05-11 11:10:00|16901.7|16888.7|16903.7|16892.7|16904.7|16892.7|16898.7|16886.7|108
1620731700000|2021-05-11 11:15:00|16904.7|16891.7|16899.7|16887.7|16904.7|16891.7|16897.7|16886.7|37
1620732000000|2021-05-11 11:20:00|16898.7|16886.7|16894.7|16883.7|16898.7|16886.7|16894.7|16883.7|86
1620732300000|2021-05-11 11:25:00|16893.7|16882.7|16893.7|16882.7|16894.7|16883.7|16888.7|16877.7|106
1620732600000|2021-05-11 11:30:00|16892.7|16881.7|16888.7|16876.7|16896.7|16884.7|16886.7|16874.7|134
1620732900000|2021-05-11 11:35:00|16887.7|16877.7|16884.7|16873.7|16888.7|16877.7|16882.7|16871.7|224
1620733200000|2021-05-11 11:40:00|16883.7|16872.7|16895.7|16883.7|16895.7|16883.7|16883.7|16872.7|65
1620733500000|2021-05-11 11:45:00|16894.7|16882.7|16890.7|16879.7|16895.7|16882.7|16889.7|16878.7|75
1620733800000|2021-05-11 11:50:00|16892.7|16880.7|16888.7|16876.7|16892.7|16880.7|16886.7|16875.7|108
1620734100000|2021-05-11 11:55:00|16889.7|16877.7|16874.7|16862.7|16889.7|16878.7|16873.7|16862.7|158
1620734400000|2021-05-11 12:00:00|16873.7|16861.7|16883.7|16871.7|16883.7|16872.7|16872.7|16861.7|101
1620734700000|2021-05-11 12:05:00|16882.7|16872.7|16877.7|16865.7|16885.7|16873.7|16873.7|16862.7|61
1620735000000|2021-05-11 12:10:00|16876.7|16864.7|16872.7|16860.7|16876.7|16864.7|16871.7|16859.7|82
1620735300000|2021-05-11 12:15:00|16871.7|16861.7|16859.7|16848.7|16874.7|16863.7|16855.7|16844.7|755
1620735600000|2021-05-11 12:20:00|16858.7|16847.7|16855.7|16843.7|16861.7|16850.7|16852.7|16840.7|499
1620735900000|2021-05-11 12:25:00|16854.7|16842.7|16843.7|16832.7|16854.7|16843.7|16842.7|16831.7|387
1620736200000|2021-05-11 12:30:00|16842.7|16831.7|16827.7|16815.7|16846.7|16834.7|16826.7|16814.7|669
1620736500000|2021-05-11 12:35:00|16826.7|16814.7|16838.7|16826.7|16840.7|16829.7|16825.7|16814.7|225
1620736800000|2021-05-11 12:40:00|16839.7|16827.7|16840.7|16828.7|16840.7|16829.7|16831.7|16820.7|151
1620737100000|2021-05-11 12:45:00|16841.7|16829.7|16832.7|16820.7|16843.7|16832.7|16829.7|16818.7|251
1620737400000|2021-05-11 12:50:00|16831.7|16821.7|16830.7|16818.7|16839.7|16828.7|16827.7|16816.7|114
1620737700000|2021-05-11 12:55:00|16831.7|16819.7|16832.7|16821.7|16834.7|16823.7|16824.7|16812.7|267
1620738000000|2021-05-11 13:00:00|16833.7|16822.7|16825.7|16814.7|16833.7|16822.7|16821.7|16810.7|381
1620738300000|2021-05-11 13:05:00|16824.7|16813.7|16821.7|16810.7|16835.7|16824.7|16817.7|16805.7|282
1620738600000|2021-05-11 13:10:00|16822.7|16811.7|16821.7|16809.7|16826.7|16815.7|16815.7|16804.7|249
1620738900000|2021-05-11 13:15:00|16820.7|16810.7|16827.7|16815.7|16837.7|16825.7|16820.7|16808.7|256
1620739200000|2021-05-11 13:20:00|16826.7|16814.7|16819.7|16807.7|16833.7|16822.7|16817.7|16806.7|412
1620739500000|2021-05-11 13:25:00|16818.7|16808.7|16839.7|16828.7|16840.7|16829.7|16816.7|16805.7|169
1620739800000|2021-05-11 13:30:00|16838.7|16827.7|16861.7|16849.7|16874.7|16862.7|16835.7|16823.7|1219
1620740100000|2021-05-11 13:35:00|16862.7|16850.7|16865.7|16854.7|16876.7|16865.7|16856.7|16844.7|510
1620740400000|2021-05-11 13:40:00|16863.7|16852.7|16883.7|16871.7|16884.7|16873.7|16862.7|16850.7|543
1620740700000|2021-05-11 13:45:00|16881.7|16872.7|16885.7|16873.7|16888.7|16877.7|16877.7|16866.7|327
1620741000000|2021-05-11 13:50:00|16886.7|16874.7|16907.7|16895.7|16916.7|16904.7|16885.7|16874.7|640
1620741300000|2021-05-11 13:55:00|16908.7|16896.7|16923.7|16911.7|16923.7|16912.7|16900.7|16889.7|664
1620741600000|2021-05-11 14:00:00|16922.7|16912.7|16909.7|16897.7|16923.7|16912.7|16903.7|16892.7|550
1620741900000|2021-05-11 14:05:00|16908.7|16898.7|16886.7|16874.7|16913.7|16902.7|16885.7|16874.7|645
1620742200000|2021-05-11 14:10:00|16887.7|16875.7|16886.7|16874.7|16891.7|16880.7|16879.7|16867.7|482
1620742500000|2021-05-11 14:15:00|16885.7|16872.7|16877.7|16866.7|16887.7|16876.7|16868.7|16857.7|482
1620742800000|2021-05-11 14:20:00|16878.7|16867.7|16871.7|16859.7|16887.7|16875.7|16868.7|16857.7|381
1620743100000|2021-05-11 14:25:00|16870.7|16858.7|16842.7|16831.7|16871.7|16860.7|16842.7|16831.7|486
1620743400000|2021-05-11 14:30:00|16843.7|16832.7|16839.7|16828.7|16850.7|16838.7|16836.7|16825.7|726
1620743700000|2021-05-11 14:35:00|16838.7|16827.7|16836.7|16825.7|16843.7|16831.7|16828.7|16816.7|449
1620744000000|2021-05-11 14:40:00|16835.7|16824.7|16852.7|16841.7|16857.7|16845.7|16832.7|16821.7|406
1620744300000|2021-05-11 14:45:00|16850.7|16840.7|16869.7|16858.7|16871.7|16860.7|16834.7|16823.7|364
1620744600000|2021-05-11 14:50:00|16870.7|16859.7|16877.7|16866.7|16881.7|16870.7|16865.7|16854.7|399
1620744900000|2021-05-11 14:55:00|16876.7|16865.7|16880.7|16869.7|16888.7|16877.7|16870.7|16859.7|342
1620745200000|2021-05-11 15:00:00|16881.7|16867.7|16862.7|16851.7|16885.7|16873.7|16861.7|16850.7|280
1620745500000|2021-05-11 15:05:00|16863.7|16849.7|16869.7|16858.7|16874.7|16862.7|16859.7|16848.7|250
1620745800000|2021-05-11 15:10:00|16868.7|16857.7|16887.7|16876.7|16887.7|16876.7|16864.7|16853.7|174
1620746100000|2021-05-11 15:15:00|16888.7|16875.7|16909.7|16898.7|16910.7|16899.7|16879.7|16868.7|387
1620746400000|2021-05-11 15:20:00|16908.7|16897.7|16912.7|16900.7|16914.7|16902.7|16906.7|16895.7|199
1620746700000|2021-05-11 15:25:00|16913.7|16901.7|16916.7|16905.7|16921.7|16909.7|16907.7|16896.7|238
1620747000000|2021-05-11 15:30:00|16917.7|16906.7|16915.7|16903.7|16919.7|16908.7|16910.7|16898.7|271
1620747300000|2021-05-11 15:35:00|16916.7|16904.7|16922.7|16911.7|16925.7|16914.7|16914.7|16903.7|379
1620747600000|2021-05-11 15:40:00|16923.7|16912.7|16897.7|16885.7|16923.7|16912.7|16896.7|16884.7|225
1620747900000|2021-05-11 15:45:00|16898.7|16886.7|16910.7|16898.7|16912.7|16901.7|16898.7|16885.7|148
1620748200000|2021-05-11 15:50:00|16909.7|16897.7|16919.7|16908.7|16920.7|16908.7|16900.7|16889.7|171
1620748500000|2021-05-11 15:55:00|16918.7|16907.7|16910.7|16899.7|16922.7|16910.7|16910.7|16898.7|115
1620748800000|2021-05-11 16:00:00|16911.7|16900.7|16910.7|16899.7|16919.7|16908.7|16904.7|16893.7|220
1620749100000|2021-05-11 16:05:00|16909.7|16898.7|16906.7|16894.7|16913.7|16902.7|16901.7|16890.7|152
1620749400000|2021-05-11 16:10:00|16907.7|16895.7|16905.7|16893.7|16909.7|16898.7|16902.7|16891.7|82
1620749700000|2021-05-11 16:15:00|16906.7|16894.7|16919.7|16907.7|16919.7|16908.7|16905.7|16893.7|224
1620750000000|2021-05-11 16:20:00|16918.7|16908.7|16917.7|16905.7|16920.7|16908.7|16911.7|16900.7|140
1620750300000|2021-05-11 16:25:00|16916.7|16904.7|16906.7|16894.7|16918.7|16907.7|16902.7|16890.7|127
1620750600000|2021-05-11 16:30:00|16905.7|16893.7|16905.7|16894.7|16909.7|16897.7|16902.7|16890.7|82
1620750900000|2021-05-11 16:35:00|16906.7|16895.7|16914.7|16903.7|16916.7|16905.7|16905.7|16893.7|82
1620751200000|2021-05-11 16:40:00|16913.7|16902.7|16907.7|16895.7|16916.7|16905.7|16905.7|16893.7|118
1620751500000|2021-05-11 16:45:00|16908.7|16896.7|16905.7|16893.7|16909.7|16898.7|16902.7|16891.7|67
1620751800000|2021-05-11 16:50:00|16906.7|16894.7|16892.7|16880.7|16907.7|16894.7|16889.7|16877.7|135
1620752100000|2021-05-11 16:55:00|16893.7|16881.7|16902.7|16890.7|16902.7|16891.7|16890.7|16879.7|161
1620752400000|2021-05-11 17:00:00|16901.7|16889.7|16919.7|16907.7|16919.7|16907.7|16898.7|16887.7|206
1620752700000|2021-05-11 17:05:00|16918.7|16906.7|16915.7|16903.7|16919.7|16907.7|16909.7|16897.7|107
1620753000000|2021-05-11 17:10:00|16914.7|16904.7|16910.7|16898.7|16917.7|16906.7|16908.7|16897.7|94
1620753300000|2021-05-11 17:15:00|16911.7|16899.7|16920.7|16908.7|16922.7|16911.7|16908.7|16896.7|95
1620753600000|2021-05-11 17:20:00|16919.7|16907.7|16923.7|16912.7|16926.7|16915.7|16918.7|16907.7|114
1620753900000|2021-05-11 17:25:00|16924.7|16913.7|16933.7|16922.7|16933.7|16922.7|16921.7|16910.7|218
1620754200000|2021-05-11 17:30:00|16935.7|16923.7|16935.7|16923.7|16938.7|16927.7|16931.7|16919.7|180
1620754500000|2021-05-11 17:35:00|16936.7|16924.7|16939.7|16927.7|16942.7|16931.7|16933.7|16922.7|146
1620754800000|2021-05-11 17:40:00|16938.7|16928.7|16943.7|16932.7|16943.7|16932.7|16938.7|16927.7|68
1620755100000|2021-05-11 17:45:00|16944.7|16933.7|16937.7|16926.7|16945.7|16934.7|16936.7|16924.7|69
1620755400000|2021-05-11 17:50:00|16938.7|16927.7|16922.7|16911.7|16939.7|16927.7|16921.7|16910.7|121
1620755700000|2021-05-11 17:55:00|16923.7|16912.7|16928.7|16917.7|16932.7|16921.7|16921.7|16910.7|79
1620756000000|2021-05-11 18:00:00|16929.7|16918.7|16935.7|16923.7|16939.7|16928.7|16927.7|16915.7|109
1620756300000|2021-05-11 18:05:00|16936.7|16924.7|16921.7|16910.7|16938.7|16927.7|16920.7|16909.7|76
1620756600000|2021-05-11 18:10:00|16922.7|16909.7|16913.7|16901.7|16925.7|16913.7|16911.7|16899.7|86
1620756900000|2021-05-11 18:15:00|16914.7|16902.7|16916.7|16904.7|16916.7|16905.7|16911.7|16899.7|52
1620757200000|2021-05-11 18:20:00|16917.7|16905.7|16923.7|16911.7|16924.7|16912.7|16916.7|16904.7|67
1620757500000|2021-05-11 18:25:00|16922.7|16912.7|16935.7|16923.7|16936.7|16924.7|16919.7|16908.7|130
1620757800000|2021-05-11 18:30:00|16934.7|16922.7|16933.7|16921.7|16936.7|16925.7|16914.7|16902.7|339
1620758100000|2021-05-11 18:35:00|16934.7|16922.7|16926.7|16915.7|16937.7|16926.7|16924.7|16912.7|152
1620758400000|2021-05-11 18:40:00|16927.7|16914.7|16929.7|16919.7|16931.7|16919.7|16921.7|16909.7|63
1620758700000|2021-05-11 18:45:00|16929.2|16919.2|16939.2|16929.2|16939.2|16929.2|16926.2|16916.2|111
1620759000000|2021-05-11 18:50:00|16938.7|16928.7|16939.7|16929.7|16941.2|16931.2|16930.7|16920.7|85
1620759300000|2021-05-11 18:55:00|16940.2|16930.2|16938.2|16928.2|16943.2|16933.2|16932.7|16922.7|104
1620759600000|2021-05-11 19:00:00|16937.7|16927.7|16941.7|16931.7|16944.2|16934.2|16935.7|16925.7|165
1620759900000|2021-05-11 19:05:00|16941.2|16931.2|16934.2|16924.2|16947.2|16937.2|16932.7|16922.7|174
1620760200000|2021-05-11 19:10:00|16934.7|16924.7|16931.7|16921.7|16943.2|16933.2|16930.2|16920.2|181
1620760500000|2021-05-11 19:15:00|16932.2|16922.2|16943.7|16933.7|16944.2|16934.2|16929.2|16919.2|89
1620760800000|2021-05-11 19:20:00|16944.2|16934.2|16947.2|16937.2|16948.2|16938.2|16941.2|16931.2|82
1620761100000|2021-05-11 19:25:00|16946.7|16936.7|16951.7|16941.7|16958.2|16948.2|16946.7|16936.7|180
1620761400000|2021-05-11 19:30:00|16951.2|16941.2|16930.7|16920.7|16953.2|16943.2|16930.2|16920.2|130
1620761700000|2021-05-11 19:35:00|16931.2|16921.2|16923.7|16913.7|16933.2|16923.2|16917.2|16907.2|178
1620762000000|2021-05-11 19:40:00|16923.2|16913.2|16920.7|16910.7|16927.7|16917.7|16920.2|16910.2|261
1620762300000|2021-05-11 19:45:00|16920.2|16910.2|16935.2|16925.2|16935.2|16925.2|16920.2|16910.2|304
1620762600000|2021-05-11 19:50:00|16935.7|16925.7|16925.7|16915.7|16938.7|16928.7|16924.7|16914.7|498
1620762900000|2021-05-11 19:55:00|16925.2|16915.2|16920.7|16910.7|16925.7|16915.7|16914.7|16904.7|378
1620763200000|2021-05-11 20:00:00|16921.2|16911.2|16917.7|16907.7|16924.2|16914.2|16917.7|16907.7|75
1620763500000|2021-05-11 20:05:00|16918.2|16908.2|16916.7|16906.7|16918.7|16908.7|16916.2|16906.2|22
1620763800000|2021-05-11 20:10:00|16917.7|16907.7|16915.2|16905.2|16917.7|16907.7|16913.7|16903.7|57
1620764100000|2021-05-11 20:15:00|16912.7|16902.7|16912.2|16902.2|16915.7|16905.7|16912.2|16902.2|54
1620764400000|2021-05-11 20:20:00|16912.7|16902.7|16908.2|16898.2|16913.2|16903.2|16908.2|16898.2|74
1620764700000|2021-05-11 20:25:00|16908.7|16898.7|16907.2|16897.2|16909.2|16899.2|16907.2|16897.2|27
1620765000000|2021-05-11 20:30:00|16906.7|16896.7|16906.2|16896.2|16908.2|16898.2|16905.7|16895.7|22
1620765300000|2021-05-11 20:35:00|16905.7|16895.7|16906.2|16896.2|16906.2|16896.2|16905.7|16895.7|4
1620765600000|2021-05-11 20:40:00|16905.7|16895.7|16903.7|16893.7|16907.2|16897.2|16903.7|16893.7|28
1620765900000|2021-05-11 20:45:00|16903.2|16893.2|16903.2|16893.2|16904.7|16894.7|16901.7|16891.7|89
1620766200000|2021-05-11 20:50:00|16903.7|16893.7|16904.7|16894.7|16904.7|16894.7|16902.7|16892.7|14
1620766500000|2021-05-11 20:55:00|16905.2|16895.2|16897.7|16887.7|16906.7|16896.7|16897.7|16887.7|96
1620766800000|2021-05-11 21:00:00|16897.2|16887.2|16897.7|16887.7|16898.2|16888.2|16896.7|16886.7|3
1620767100000|2021-05-11 21:05:00|16898.2|16888.2|16901.2|16891.2|16901.2|16891.2|16898.2|16888.2|4
1620767400000|2021-05-11 21:10:00|16901.7|16891.7|16904.7|16894.7|16906.7|16896.7|16901.7|16891.7|10
1620767700000|2021-05-11 21:15:00|16918.6|16894.6|16918.9|16894.9|16918.9|16894.9|16918.5|16894.5|0
1620768000000|2021-05-11 21:20:00|16919.7|16895.7|16918.6|16894.6|16919.7|16895.7|16918.6|16894.6|0
1620768300000|2021-05-11 21:25:00|16916.8|16892.8|16916.2|16892.2|16918|16894|16914.3|16890.3|0
1620768600000|2021-05-11 21:30:00|16916.4|16892.4|16917.2|16893.2|16917.3|16893.3|16916.1|16892.1|0
1620768900000|2021-05-11 21:35:00|16917.1|16893.1|16916.7|16892.7|16917.2|16893.2|16915.4|16891.4|0
1620769200000|2021-05-11 21:40:00|16916.5|16892.5|16917.1|16893.1|16917.1|16893.1|16916.5|16892.5|0
1620769500000|2021-05-11 21:45:00|16917|16893|16916.3|16892.3|16917.2|16893.2|16915.4|16891.4|0
1620769800000|2021-05-11 21:50:00|16916|16892|16917.3|16893.3|16917.7|16893.7|16916|16892|0
1620770100000|2021-05-11 21:55:00|16917.7|16893.7|16917.8|16893.8|16918.4|16894.4|16917.7|16893.7|0
1620770400000|2021-05-11 22:00:00|16918.1|16894.1|16928.6|16904.6|16932.4|16908.4|16913.5|16889.5|0
1620770700000|2021-05-11 22:05:00|16930.1|16906.1|16944.4|16920.4|16945.1|16921.1|16930.1|16906.1|0
1620771000000|2021-05-11 22:10:00|16944.7|16920.7|16946.1|16922.1|16946.1|16922.1|16943.8|16919.8|0
1620771300000|2021-05-11 22:15:00|16947.6|16923.6|16949.2|16925.2|16949.2|16925.2|16947.6|16923.6|0
1620771600000|2021-05-11 22:20:00|16948.8|16924.8|16947.6|16923.6|16948.8|16924.8|16946.9|16922.9|0
1620771900000|2021-05-11 22:25:00|16948|16924|16949.2|16925.2|16949.2|16925.2|16946.9|16922.9|0
1620772200000|2021-05-11 22:30:00|16949.9|16925.9|16944.8|16920.8|16951.5|16927.5|16940.2|16916.2|0
1620772500000|2021-05-11 22:35:00|16945.1|16921.1|16947.1|16923.1|16948.6|16924.6|16945.1|16921.1|0
1620772800000|2021-05-11 22:40:00|16947.4|16923.4|16960.7|16936.7|16960.7|16936.7|16947|16923|0
1620773100000|2021-05-11 22:45:00|16961|16937|16966.3|16942.3|16967.1|16943.1|16961|16937|0
1620773400000|2021-05-11 22:50:00|16965.5|16941.5|16964.8|16940.8|16966.3|16942.3|16964.8|16940.8|0
1620773700000|2021-05-11 22:55:00|16965.1|16941.1|16963.2|16939.2|16965.5|16941.5|16960.9|16936.9|0
1620774000000|2021-05-11 23:00:00|16963.6|16939.6|16956.6|16932.6|16964|16940|16952.8|16928.8|0
1620774300000|2021-05-11 23:05:00|16957|16933|16951.2|16927.2|16958.1|16934.1|16949.7|16925.7|0
1620774600000|2021-05-11 23:10:00|16951.9|16927.9|16956.5|16932.5|16956.5|16932.5|16951.2|16927.2|0
1620774900000|2021-05-11 23:15:00|16956.1|16932.1|16957.3|16933.3|16958.8|16934.8|16954.2|16930.2|0
1620775200000|2021-05-11 23:20:00|16958.1|16934.1|16958.8|16934.8|16961.1|16937.1|16957.3|16933.3|0
1620775500000|2021-05-11 23:25:00|16959.2|16935.2|16961.1|16937.1|16962.7|16938.7|16958.8|16934.8|0
1620775800000|2021-05-11 23:30:00|16961.5|16937.5|16961.9|16937.9|16961.9|16937.9|16959.6|16935.6|0
1620776100000|2021-05-11 23:35:00|16961.5|16937.5|16965|16941|16968|16944|16958.8|16934.8|0
1620776400000|2021-05-11 23:40:00|16964.6|16940.6|16968|16944|16968|16944|16964.2|16940.2|0
1620776700000|2021-05-11 23:45:00|16968.8|16944.8|16969.6|16945.6|16970.3|16946.3|16963.4|16939.4|0
1620777000000|2021-05-11 23:50:00|16968.8|16944.8|16974.2|16950.2|16974.9|16950.9|16966.5|16942.5|0
1620777300000|2021-05-11 23:55:00|16974.9|16950.9|16979.3|16955.3|16979.3|16955.3|16973.4|16949.4|0
1620777600000|2021-05-12 00:00:00|16980|16956|16969.6|16945.6|16981.6|16957.6|16967.3|16943.3|0
1620777900000|2021-05-12 00:05:00|16970.4|16946.4|16976|16952|16979.8|16955.8|16969.5|16945.5|0
1620778200000|2021-05-12 00:10:00|16976.4|16952.4|16978.2|16954.2|16980.6|16956.6|16976|16952|0
1620778500000|2021-05-12 00:15:00|16978.6|16954.6|16977|16953|16980.5|16956.5|16970.6|16946.6|0
1620778800000|2021-05-12 00:20:00|16976.8|16952.8|16968.2|16944.2|16977|16953|16968.2|16944.2|0
1620779100000|2021-05-12 00:25:00|16968.5|16944.5|16957.1|16933.1|16970.7|16946.7|16957.1|16933.1|0
1620779400000|2021-05-12 00:30:00|16956.7|16932.7|16942.4|16918.4|16956.9|16932.9|16939.1|16915.1|0
1620779700000|2021-05-12 00:35:00|16943.4|16919.4|16928|16904|16945.3|16921.3|16926.2|16902.2|0
1620780000000|2021-05-12 00:40:00|16929.1|16905.1|16884|16860|16930.3|16906.3|16883.6|16859.6|0
1620780300000|2021-05-12 00:45:00|16883.6|16859.6|16886.1|16862.1|16899.7|16875.7|16873.7|16849.7|0
1620780600000|2021-05-12 00:50:00|16885.7|16861.7|16890.8|16866.8|16894.1|16870.1|16882.8|16858.8|0
1620780900000|2021-05-12 00:55:00|16889.7|16865.7|16891.5|16867.5|16891.6|16867.6|16875.5|16851.5|0
1620781200000|2021-05-12 01:00:00|16891.3|16867.3|16856.7|16846.7|16891.3|16878.7|16850.7|16840.7|3095
1620781500000|2021-05-12 01:05:00|16854.7|16844.7|16891.7|16881.7|16896.7|16886.7|16854.7|16844.7|1089
1620781800000|2021-05-12 01:10:00|16890.7|16880.7|16895.7|16885.7|16914.7|16904.7|16873.7|16863.7|1135
1620782100000|2021-05-12 01:15:00|16901.7|16891.7|16951.7|16941.7|16953.7|16943.7|16889.7|16879.7|1954
1620782400000|2021-05-12 01:20:00|16954.7|16944.7|16931.7|16921.7|16972.7|16962.7|16922.7|16912.7|1937
1620782700000|2021-05-12 01:25:00|16927.7|16917.7|16937.7|16927.7|16946.7|16936.7|16918.7|16908.7|1121
1620783000000|2021-05-12 01:30:00|16936.7|16926.7|16976.7|16966.7|17014.7|17004.7|16922.7|16912.7|10095
1620783300000|2021-05-12 01:35:00|16978.7|16968.7|17046.7|17036.7|17059.7|17049.7|16966.7|16956.7|7362
1620783600000|2021-05-12 01:40:00|17049.7|17039.7|17018.7|17008.7|17075.7|17065.7|17013.7|17003.7|6483
1620783900000|2021-05-12 01:45:00|17017.7|17007.7|17039.7|17029.7|17041.7|17031.7|16956.7|16946.7|7686
1620784200000|2021-05-12 01:50:00|17041.7|17031.7|17011.7|17001.7|17067.7|17057.7|16993.7|16983.7|4891
1620784500000|2021-05-12 01:55:00|17010.7|17000.7|17018.7|17008.7|17035.7|17025.7|17000.7|16990.7|2378
1620784800000|2021-05-12 02:00:00|17019.7|17009.7|17063.7|17053.7|17065.7|17055.7|17006.7|16996.7|2603
1620785100000|2021-05-12 02:05:00|17062.7|17052.7|17079.7|17069.7|17082.7|17072.7|17052.7|17042.7|4073
1620785400000|2021-05-12 02:10:00|17078.7|17068.7|17051.7|17041.7|17078.7|17068.7|17031.7|17021.7|5640
1620785700000|2021-05-12 02:15:00|17053.7|17043.7|17055.7|17045.7|17061.7|17051.7|17033.7|17023.7|3593
1620786000000|2021-05-12 02:20:00|17056.7|17046.7|17041.7|17031.7|17061.7|17051.7|17039.7|17029.7|1349
1620786300000|2021-05-12 02:25:00|17040.7|17030.7|17051.7|17041.7|17065.7|17055.7|17030.7|17020.7|3172
1620786600000|2021-05-12 02:30:00|17052.7|17042.7|17064.9|17054.9|17081.7|17071.7|17046.9|17036.9|3350
1620786900000|2021-05-12 02:35:00|17065.9|17055.9|17061.9|17051.9|17077.9|17067.9|17055.9|17045.9|2450
1620787200000|2021-05-12 02:40:00|17063.9|17053.9|17032.9|17022.9|17079.9|17069.9|17018.9|17008.9|3938
1620787500000|2021-05-12 02:45:00|17029.9|17019.9|16984.9|16974.9|17032.9|17022.9|16984.9|16974.9|3297
1620787800000|2021-05-12 02:50:00|16983.9|16973.9|16991.9|16981.9|17001.9|16991.9|16976.9|16966.9|3190
1620788100000|2021-05-12 02:55:00|16990.9|16980.9|17009.9|16999.9|17015.9|17005.9|16987.9|16977.9|1621
1620788400000|2021-05-12 03:00:00|17011.9|17001.9|17003.9|16993.9|17024.9|17014.9|16988.9|16978.9|2785
1620788700000|2021-05-12 03:05:00|17004.9|16994.9|17026.9|17016.9|17029.9|17019.9|16999.9|16989.9|1868
1620789000000|2021-05-12 03:10:00|17027.9|17017.9|16952.9|16942.9|17027.9|17017.9|16952.9|16942.9|3315
1620789300000|2021-05-12 03:15:00|16951.9|16941.9|16992.9|16982.9|16993.9|16983.9|16942.9|16932.9|3598
1620789600000|2021-05-12 03:20:00|16995.9|16985.9|16970.9|16960.9|17011.9|17001.9|16966.9|16956.9|3951
1620789900000|2021-05-12 03:25:00|16971.9|16961.9|16959.9|16949.9|16973.9|16963.9|16951.9|16941.9|2536
1620790200000|2021-05-12 03:30:00|16961.9|16951.9|16967.9|16957.9|16976.9|16966.9|16958.9|16948.9|789
1620790500000|2021-05-12 03:35:00|16968.9|16958.9|16953.9|16943.9|16971.9|16961.9|16950.9|16940.9|835
1620790800000|2021-05-12 03:40:00|16952.9|16942.9|16949.9|16939.9|16959.9|16949.9|16946.9|16936.9|602
1620791100000|2021-05-12 03:45:00|16947.9|16937.9|16944.9|16934.9|16949.9|16939.9|16942.9|16932.9|348
1620791400000|2021-05-12 03:50:00|16943.9|16933.9|16938.9|16928.9|16944.9|16934.9|16933.9|16923.9|625
1620791700000|2021-05-12 03:55:00|16939.9|16929.9|16931.9|16921.9|16940.9|16930.9|16926.9|16916.9|1290
1620792000000|2021-05-12 04:00:00|16930.9|16920.9|16924.9|16914.9|16931.9|16921.9|16921.9|16911.9|619
1620792300000|2021-05-12 04:05:00|16923.9|16913.9|16916.9|16906.9|16924.9|16914.9|16913.9|16903.9|506
1620792600000|2021-05-12 04:10:00|16917.9|16907.9|16917.9|16907.9|16920.9|16910.9|16914.9|16904.9|265
1620792900000|2021-05-12 04:15:00|16916.9|16906.9|16914.9|16904.9|16918.9|16908.9|16913.9|16903.9|153
1620793200000|2021-05-12 04:20:00|16913.9|16903.9|16904.9|16894.9|16915.9|16905.9|16902.9|16892.9|573
1620793500000|2021-05-12 04:25:00|16902.9|16892.9|16900.9|16890.9|16906.9|16896.9|16899.9|16889.9|385
1620793800000|2021-05-12 04:30:00|16898.9|16888.9|16918.9|16908.9|16918.9|16908.9|16897.9|16887.9|841
1620794100000|2021-05-12 04:35:00|16917.9|16907.9|16905.9|16895.9|16919.9|16909.9|16905.9|16895.9|421
1620794400000|2021-05-12 04:40:00|16908.9|16898.9|16904.9|16894.9|16909.9|16899.9|16904.9|16894.9|310
1620794700000|2021-05-12 04:45:00|16903.9|16893.9|16911.9|16901.9|16918.9|16908.9|16902.9|16892.9|412
1620795000000|2021-05-12 04:50:00|16912.9|16902.9|16917.9|16907.9|16921.9|16911.9|16911.9|16901.9|671
1620795300000|2021-05-12 04:55:00|16918.9|16908.9|16923.9|16913.9|16926.9|16916.9|16917.9|16907.9|499
1620795600000|2021-05-12 05:00:00|16921.9|16911.9|16948.9|16938.9|16948.9|16938.9|16901.9|16891.9|6850
1620795900000|2021-05-12 05:05:00|16949.9|16939.9|16959.9|16949.9|16971.9|16961.9|16940.9|16930.9|2070
1620796200000|2021-05-12 05:10:00|16958.9|16948.9|16947.9|16937.9|16963.9|16953.9|16937.9|16927.9|2241
1620796500000|2021-05-12 05:15:00|16948.9|16938.9|16935.9|16925.9|16965.9|16955.9|16928.9|16918.9|2011
1620796800000|2021-05-12 05:20:00|16938.9|16928.9|16934.9|16924.9|16940.9|16930.9|16915.9|16905.9|1473
1620797100000|2021-05-12 05:25:00|16933.9|16923.9|16975.9|16965.9|16978.9|16968.9|16932.9|16922.9|1614
1620797400000|2021-05-12 05:30:00|16973.9|16963.9|16961.9|16951.9|16975.9|16965.9|16953.9|16943.9|1545
1620797700000|2021-05-12 05:35:00|16962.9|16952.9|16986.9|16976.9|16992.9|16982.9|16962.9|16952.9|2617
1620798000000|2021-05-12 05:40:00|16984.9|16974.9|16972.9|16962.9|16984.9|16974.9|16964.9|16954.9|1620
1620798300000|2021-05-12 05:45:00|16973.9|16963.9|16970.9|16960.9|16978.9|16968.9|16962.9|16952.9|2960
1620798600000|2021-05-12 05:50:00|16971.9|16961.9|16994.9|16984.9|17001.9|16991.9|16968.9|16958.9|2138
1620798900000|2021-05-12 05:55:00|16995.9|16985.9|16987.9|16977.9|16997.9|16987.9|16979.9|16969.9|940
1620799200000|2021-05-12 06:00:00|16988.9|16978.9|17002.9|16992.9|17017.9|17007.9|16987.9|16977.9|1729
1620799500000|2021-05-12 06:05:00|17003.9|16993.9|16986.9|16976.9|17010.9|17000.9|16983.9|16973.9|1488
1620799800000|2021-05-12 06:10:00|16987.9|16977.9|17011.9|17001.9|17012.9|17002.9|16982.9|16972.9|1456
1620800100000|2021-05-12 06:15:00|17012.9|17002.9|17057.9|17047.9|17066.9|17056.9|17012.9|17002.9|2896
1620800400000|2021-05-12 06:20:00|17058.9|17048.9|17063.9|17053.9|17071.9|17061.9|17052.9|17042.9|1609
1620800700000|2021-05-12 06:25:00|17061.9|17051.9|17041.9|17031.9|17064.9|17054.9|17039.9|17029.9|1316
1620801000000|2021-05-12 06:30:00|17042.9|17032.9|17037.9|17027.9|17057.9|17047.9|17030.9|17020.9|2226
1620801300000|2021-05-12 06:35:00|17036.9|17026.9|17053.9|17043.9|17064.9|17054.9|17035.9|17025.9|2094
1620801600000|2021-05-12 06:40:00|17052.9|17042.9|17071.9|17061.9|17088.9|17078.9|17052.9|17042.9|3322
1620801900000|2021-05-12 06:45:00|17072.9|17062.9|17070.9|17060.9|17081.9|17071.9|17061.9|17051.9|2054
1620802200000|2021-05-12 06:50:00|17067.9|17057.9|17041.9|17031.9|17070.9|17060.9|17038.9|17028.9|1793
1620802500000|2021-05-12 06:55:00|17043.9|17033.9|17055.9|17045.9|17056.9|17046.9|17038.9|17028.9|2000
1620802800000|2021-05-12 07:00:00|17054.9|17044.9|17036.9|17025.9|17058.9|17046.9|17036.9|17025.9|1189
1620803100000|2021-05-12 07:05:00|17037.9|17026.9|17040.9|17028.9|17045.9|17034.9|17035.9|17024.9|520
1620803400000|2021-05-12 07:10:00|17039.9|17029.9|17022.9|17010.9|17047.9|17036.9|17019.9|17008.9|1137
1620803700000|2021-05-12 07:15:00|17023.9|17011.9|17035.9|17023.9|17038.9|17027.9|17022.9|17010.9|412
1620804000000|2021-05-12 07:20:00|17036.9|17024.9|17037.9|17026.9|17043.9|17032.9|17034.9|17023.9|307
1620804300000|2021-05-12 07:25:00|17036.9|17025.9|17043.9|17031.9|17043.9|17031.9|17035.9|17023.9|464
1620804600000|2021-05-12 07:30:00|17044.9|17032.9|17047.9|17034.9|17049.9|17037.9|17040.9|17029.9|313
1620804900000|2021-05-12 07:35:00|17046.9|17035.9|17057.9|17045.9|17057.9|17046.9|17045.9|17034.9|569
1620805200000|2021-05-12 07:40:00|17056.9|17046.9|17063.9|17051.9|17065.9|17054.9|17053.9|17042.9|505
1620805500000|2021-05-12 07:45:00|17062.9|17049.9|17077.9|17065.9|17078.9|17067.9|17058.9|17046.9|823
1620805800000|2021-05-12 07:50:00|17078.9|17066.9|17078.9|17067.9|17078.9|17067.9|17071.9|17060.9|741
1620806100000|2021-05-12 07:55:00|17076.9|17065.9|17076.9|17065.9|17080.9|17068.9|17070.9|17059.9|739
1620806400000|2021-05-12 08:00:00|17078.9|17067.9|17083.9|17071.9|17090.9|17079.9|17078.9|17067.9|1118
1620806700000|2021-05-12 08:05:00|17082.9|17072.9|17080.9|17069.9|17095.9|17084.9|17078.9|17067.9|1650
1620807000000|2021-05-12 08:10:00|17081.9|17067.9|17070.9|17057.9|17091.9|17080.9|17068.9|17056.9|912
1620807300000|2021-05-12 08:15:00|17071.9|17058.9|17076.9|17065.9|17077.9|17065.9|17064.9|17053.9|396
1620807600000|2021-05-12 08:20:00|17077.9|17064.9|17073.9|17062.9|17078.9|17067.9|17064.9|17053.9|710
1620807900000|2021-05-12 08:25:00|17072.9|17061.9|17070.9|17059.9|17080.9|17069.9|17065.9|17054.9|1846
1620808200000|2021-05-12 08:30:00|17069|17045|17074.2|17050.2|17074.6|17050.6|17059.7|17035.7|0
1620808500000|2021-05-12 08:35:00|17074|17050|17071.4|17047.4|17074.5|17050.5|17065.9|17041.9|1346
1620808800000|2021-05-12 08:40:00|17071.6|17047.6|17055.2|17031.2|17072.2|17048.2|17047.9|17023.9|0
1620809100000|2021-05-12 08:45:00|17055.4|17031.4|17060.5|17036.5|17065|17041|17055.2|17031.2|0
1620809400000|2021-05-12 08:50:00|17058.3|17034.3|17054|17030|17065.4|17041.4|17053.7|17029.7|0
1620809700000|2021-05-12 08:55:00|17053.8|17029.8|17060.5|17036.5|17065|17041|17053.7|17029.7|0
1620810000000|2021-05-12 09:00:00|17078.9|17066.9|17065.9|17053.9|17081.9|17067.9|17059.9|17047.9|811
1620810300000|2021-05-12 09:05:00|17066.9|17052.9|17065.9|17053.9|17068.9|17056.9|17061.9|17050.9|71
1620810600000|2021-05-12 09:10:00|17066.9|17054.9|17078.9|17065.9|17078.9|17067.9|17066.9|17053.9|86
1620810900000|2021-05-12 09:15:00|17079.9|17066.9|17066.9|17054.9|17079.9|17068.9|17065.9|17053.9|212
1620811200000|2021-05-12 09:20:00|17065.9|17053.9|17066.9|17054.9|17069.9|17058.9|17062.9|17051.9|122
1620811500000|2021-05-12 09:25:00|17065.9|17053.9|17054.9|17043.9|17069.9|17057.9|17053.9|17042.9|152
1620811800000|2021-05-12 09:30:00|17055.9|17042.9|17042.9|17031.9|17057.9|17046.9|17042.9|17030.9|243
1620812100000|2021-05-12 09:35:00|17043.9|17030.9|17035.9|17023.9|17046.9|17035.9|17031.9|17019.9|326
1620812400000|2021-05-12 09:40:00|17034.9|17024.9|17044.9|17033.9|17046.9|17034.9|17034.9|17022.9|156
1620812700000|2021-05-12 09:45:00|17043.9|17032.9|17047.9|17035.9|17050.9|17038.9|17041.9|17029.9|177
1620813000000|2021-05-12 09:50:00|17046.9|17036.9|17051.9|17040.9|17052.9|17041.9|17043.9|17032.9|139
1620813300000|2021-05-12 09:55:00|17052.9|17039.9|17058.9|17047.9|17060.9|17048.9|17048.9|17037.9|119
1620813600000|2021-05-12 10:00:00|17059.9|17046.9|17057.9|17045.9|17060.9|17049.9|17053.9|17041.9|147
1620813900000|2021-05-12 10:05:00|17058.9|17046.9|17072.9|17060.9|17072.9|17061.9|17057.9|17045.9|120
1620814200000|2021-05-12 10:10:00|17071.9|17061.9|17072.9|17060.9|17077.9|17066.9|17070.9|17059.9|154
1620814500000|2021-05-12 10:15:00|17073.9|17061.9|17077.9|17065.9|17079.9|17068.9|17071.9|17060.9|130
1620814800000|2021-05-12 10:20:00|17076.9|17064.9|17076.9|17064.9|17079.9|17067.9|17074.9|17062.9|106
1620815100000|2021-05-12 10:25:00|17075.9|17065.9|17070.9|17059.9|17081.9|17070.9|17069.9|17057.9|392
1620815400000|2021-05-12 10:30:00|17069.9|17057.9|17068.9|17056.9|17076.9|17064.9|17068.9|17056.9|1196
1620815700000|2021-05-12 10:35:00|17069.9|17057.9|17070.9|17058.9|17076.9|17065.9|17069.9|17057.9|279
1620816000000|2021-05-12 10:40:00|17071.9|17059.9|17069.9|17057.9|17074.9|17062.9|17068.9|17056.9|110
1620816300000|2021-05-12 10:45:00|17068.9|17056.9|17063.9|17052.9|17068.9|17056.9|17053.9|17042.9|116
1620816600000|2021-05-12 10:50:00|17062.9|17051.9|17057.9|17046.9|17062.9|17051.9|17046.9|17035.9|236
1620816900000|2021-05-12 10:55:00|17058.9|17045.9|17046.9|17034.9|17059.9|17047.9|17043.9|17032.9|247
1620817200000|2021-05-12 11:00:00|17045.9|17033.9|17044.9|17033.9|17048.9|17036.9|17043.9|17031.9|402
1620817500000|2021-05-12 11:05:00|17045.9|17034.9|17064.9|17052.9|17064.9|17052.9|17045.9|17033.9|225
1620817800000|2021-05-12 11:10:00|17063.9|17051.9|17065.9|17053.9|17068.9|17057.9|17061.9|17049.9|108
1620818100000|2021-05-12 11:15:00|17066.9|17054.9|17054.9|17042.9|17067.9|17055.9|17045.9|17034.9|188
1620818400000|2021-05-12 11:20:00|17053.9|17041.9|17052.9|17040.9|17060.9|17048.9|17048.9|17036.9|261
1620818700000|2021-05-12 11:25:00|17053.9|17041.9|17055.9|17043.9|17059.9|17048.9|17051.9|17039.9|55
1620819000000|2021-05-12 11:30:00|17054.9|17042.9|17063.9|17052.9|17066.9|17055.9|17054.9|17042.9|108
1620819300000|2021-05-12 11:35:00|17062.9|17051.9|17062.9|17050.9|17066.9|17055.9|17062.9|17050.9|120
1620819600000|2021-05-12 11:40:00|17063.9|17051.9|17064.9|17053.9|17066.9|17055.9|17060.9|17048.9|304
1620819900000|2021-05-12 11:45:00|17065.9|17052.9|17062.9|17050.9|17067.9|17055.9|17062.9|17050.9|82
1620820200000|2021-05-12 11:50:00|17063.9|17051.9|17067.9|17055.9|17067.9|17056.9|17062.9|17050.9|261
1620820500000|2021-05-12 11:55:00|17066.9|17054.9|17064.9|17052.9|17066.9|17055.9|17062.9|17050.9|144
1620820800000|2021-05-12 12:00:00|17063.9|17053.9|17064.9|17052.9|17068.9|17056.9|17062.9|17051.9|160
1620821100000|2021-05-12 12:05:00|17063.9|17051.9|17059.9|17047.9|17065.9|17053.9|17057.9|17046.9|250
1620821400000|2021-05-12 12:10:00|17058.9|17049.9|17072.9|17061.9|17073.9|17062.9|17058.9|17048.9|219
1620821700000|2021-05-12 12:15:00|17073.9|17062.9|17076.9|17065.9|17082.9|17071.9|17073.9|17061.9|208
1620822000000|2021-05-12 12:20:00|17077.9|17066.9|17075.9|17063.9|17083.9|17072.9|17074.9|17063.9|305
1620822300000|2021-05-12 12:25:00|17074.9|17064.9|17074.9|17062.9|17082.9|17071.9|17073.9|17062.9|196
1620822600000|2021-05-12 12:30:00|17073.9|17063.9|17024.9|17012.9|17073.9|17063.9|17008.9|16997.9|2190
1620822900000|2021-05-12 12:35:00|17023.9|17013.9|17032.9|17020.9|17037.9|17026.9|17020.9|17008.9|533
1620823200000|2021-05-12 12:40:00|17031.9|17019.9|17056.9|17045.9|17057.9|17045.9|17028.9|17017.9|587
1620823500000|2021-05-12 12:45:00|17057.9|17044.9|17042.9|17030.9|17057.9|17046.9|17041.9|17029.9|420
1620823800000|2021-05-12 12:50:00|17043.9|17031.9|17051.9|17039.9|17051.9|17040.9|17040.9|17029.9|240
1620824100000|2021-05-12 12:55:00|17049.9|17037.9|17051.9|17039.9|17055.9|17044.9|17029.9|17018.9|618
1620824400000|2021-05-12 13:00:00|17052.9|17040.9|17064.9|17053.9|17070.9|17059.9|17047.9|17035.9|624
1620824700000|2021-05-12 13:05:00|17065.9|17052.9|17057.9|17046.9|17067.9|17056.9|17056.9|17044.9|139
1620825000000|2021-05-12 13:10:00|17058.9|17045.9|17052.9|17041.9|17059.9|17048.9|17048.9|17037.9|114
1620825300000|2021-05-12 13:15:00|17053.9|17040.9|17030.9|17018.9|17057.9|17046.9|17027.9|17016.9|413
1620825600000|2021-05-12 13:20:00|17031.9|17019.9|17029.9|17017.9|17041.9|17030.9|17026.9|17014.9|159
1620825900000|2021-05-12 13:25:00|17028.9|17016.9|17025.9|17013.9|17030.9|17019.9|17022.9|17011.9|219
1620826200000|2021-05-12 13:30:00|17023.9|17014.9|17040.9|17029.9|17043.9|17031.9|17019.9|17008.9|1190
1620826500000|2021-05-12 13:35:00|17041.9|17028.9|17043.9|17031.9|17052.9|17040.9|17038.9|17026.9|468
1620826800000|2021-05-12 13:40:00|17042.9|17032.9|17042.9|17030.9|17047.9|17036.9|17033.9|17022.9|334
1620827100000|2021-05-12 13:45:00|17043.9|17031.9|17049.9|17037.9|17057.9|17046.9|17040.9|17029.9|265
1620827400000|2021-05-12 13:50:00|17051.9|17038.9|17038.9|17026.9|17060.9|17049.9|17038.9|17026.9|326
1620827700000|2021-05-12 13:55:00|17039.9|17028.9|17036.9|17025.9|17048.9|17036.9|17035.9|17023.9|310
1620828000000|2021-05-12 14:00:00|17035.9|17024.9|17025.9|17013.9|17036.9|17025.9|17016.9|17005.9|404
1620828300000|2021-05-12 14:05:00|17024.9|17014.9|17037.9|17025.9|17040.9|17028.9|17024.9|17013.9|211
1620828600000|2021-05-12 14:10:00|17036.9|17024.9|17022.9|17011.9|17036.9|17025.9|17020.9|17009.9|212
1620828900000|2021-05-12 14:15:00|17021.9|17010.9|17019.9|17007.9|17025.9|17014.9|17016.9|17004.9|188
1620829200000|2021-05-12 14:20:00|17018.9|17008.9|17025.9|17013.9|17034.9|17023.9|17017.9|17006.9|297
1620829500000|2021-05-12 14:25:00|17024.9|17012.9|17011.9|17000.9|17025.9|17014.9|17011.9|17000.9|210
1620829800000|2021-05-12 14:30:00|17010.9|16999.9|17000.9|16988.9|17015.9|17003.9|16993.9|16982.9|402
1620830100000|2021-05-12 14:35:00|17002.9|16989.9|17006.9|16994.9|17016.9|17004.9|16998.9|16987.9|271
1620830400000|2021-05-12 14:40:00|17005.9|16993.9|17001.9|16989.9|17008.9|16996.9|16994.9|16983.9|295
1620830700000|2021-05-12 14:45:00|17000.9|16988.9|16992.9|16980.9|17001.9|16990.9|16990.9|16979.9|303
1620831000000|2021-05-12 14:50:00|16991.9|16979.9|16979.9|16968.9|16994.9|16983.9|16979.9|16967.9|593
1620831300000|2021-05-12 14:55:00|16980.9|16969.9|16980.9|16969.9|16983.9|16972.9|16967.9|16956.9|987
1620831600000|2021-05-12 15:00:00|16979.9|16968.9|16992.9|16980.9|16992.9|16980.9|16974.9|16963.9|335
1620831900000|2021-05-12 15:05:00|16991.9|16981.9|16988.9|16976.9|16994.9|16983.9|16976.9|16965.9|332
1620832200000|2021-05-12 15:10:00|16987.9|16975.9|16992.9|16980.9|16992.9|16980.9|16976.9|16965.9|347
1620832500000|2021-05-12 15:15:00|16991.9|16981.9|16991.9|16980.9|16996.9|16985.9|16985.9|16974.9|148
1620832800000|2021-05-12 15:20:00|16990.9|16979.9|16978.9|16966.9|16992.9|16981.9|16977.9|16966.9|212
1620833100000|2021-05-12 15:25:00|16977.9|16967.9|16969.9|16958.9|16980.9|16969.9|16966.9|16955.9|410
1620833400000|2021-05-12 15:30:00|16968.9|16957.9|16953.9|16941.9|16970.9|16959.9|16952.9|16941.9|971
1620833700000|2021-05-12 15:35:00|16952.9|16942.9|16958.9|16947.9|16960.9|16949.9|16947.9|16936.9|306
1620834000000|2021-05-12 15:40:00|16959.9|16946.9|16959.9|16948.9|16961.9|16949.9|16954.9|16943.9|547
1620834300000|2021-05-12 15:45:00|16960.9|16947.9|16954.9|16942.9|16962.9|16950.9|16954.9|16942.9|598
1620834600000|2021-05-12 15:50:00|16953.9|16941.9|16936.9|16925.9|16954.9|16942.9|16936.9|16925.9|493
1620834900000|2021-05-12 15:55:00|16938.9|16926.9|16925.9|16913.9|16938.9|16927.9|16924.9|16912.9|532
1620835200000|2021-05-12 16:00:00|16924.9|16912.9|16926.9|16914.9|16933.9|16921.9|16920.9|16909.9|342
1620835500000|2021-05-12 16:05:00|16925.9|16915.9|16926.9|16914.9|16933.9|16921.9|16921.9|16910.9|213
1620835800000|2021-05-12 16:10:00|16925.9|16913.9|16909.9|16898.9|16926.9|16914.9|16909.9|16897.9|494
1620836100000|2021-05-12 16:15:00|16910.9|16897.9|16922.9|16910.9|16922.9|16910.9|16900.9|16889.9|715
1620836400000|2021-05-12 16:20:00|16921.9|16909.9|16928.9|16917.9|16935.9|16924.9|16918.9|16907.9|218
1620836700000|2021-05-12 16:25:00|16927.9|16916.9|16927.9|16915.9|16932.9|16921.9|16921.9|16910.9|183
1620837000000|2021-05-12 16:30:00|16926.9|16914.9|16931.9|16920.9|16934.9|16922.9|16921.9|16910.9|189
1620837300000|2021-05-12 16:35:00|16930.9|16919.9|16925.9|16913.9|16935.9|16924.9|16922.9|16910.9|88
1620837600000|2021-05-12 16:40:00|16924.9|16912.9|16923.9|16911.9|16928.9|16916.9|16913.9|16902.9|216
1620837900000|2021-05-12 16:45:00|16922.9|16910.9|16925.9|16914.9|16930.9|16919.9|16915.9|16904.9|149
1620838200000|2021-05-12 16:50:00|16926.9|16915.9|16927.9|16915.9|16933.9|16921.9|16925.9|16914.9|140
1620838500000|2021-05-12 16:55:00|16926.9|16914.9|16930.9|16919.9|16932.9|16920.9|16923.9|16911.9|127
1620838800000|2021-05-12 17:00:00|16929.9|16918.9|16950.9|16938.9|16950.9|16939.9|16926.9|16915.9|513
1620839100000|2021-05-12 17:05:00|16951.9|16939.9|16941.9|16930.9|16953.9|16942.9|16941.9|16930.9|306
1620839400000|2021-05-12 17:10:00|16942.9|16929.9|16940.9|16928.9|16948.9|16937.9|16937.9|16926.9|118
1620839700000|2021-05-12 17:15:00|16939.9|16927.9|16929.9|16917.9|16940.9|16928.9|16928.9|16917.9|93
1620840000000|2021-05-12 17:20:00|16928.9|16916.9|16930.9|16918.9|16932.9|16920.9|16925.9|16914.9|89
1620840300000|2021-05-12 17:25:00|16929.9|16917.9|16926.9|16914.9|16935.9|16924.9|16924.9|16913.9|91
1620840600000|2021-05-12 17:30:00|16925.9|16913.9|16918.9|16906.9|16930.9|16919.9|16917.9|16905.9|55
1620840900000|2021-05-12 17:35:00|16919.9|16907.9|16928.9|16916.9|16933.9|16922.9|16917.9|16906.9|60
1620841200000|2021-05-12 17:40:00|16927.9|16915.9|16926.9|16914.9|16928.9|16916.9|16920.9|16909.9|62
1620841500000|2021-05-12 17:45:00|16925.9|16915.9|16916.9|16905.9|16927.9|16916.9|16914.9|16902.9|89
1620841800000|2021-05-12 17:50:00|16915.9|16904.9|16921.9|16909.9|16923.9|16912.9|16913.9|16901.9|81
1620842100000|2021-05-12 17:55:00|16920.9|16908.9|16918.9|16907.9|16925.9|16914.9|16916.9|16905.9|36
1620842400000|2021-05-12 18:00:00|16917.9|16906.9|16919.9|16907.9|16926.9|16915.9|16916.9|16905.9|129
1620842700000|2021-05-12 18:05:00|16918.9|16906.9|16915.9|16904.9|16920.9|16909.9|16914.9|16903.9|52
1620843000000|2021-05-12 18:10:00|16916.9|16903.9|16911.9|16899.9|16916.9|16905.9|16905.9|16894.9|174
1620843300000|2021-05-12 18:15:00|16910.9|16898.9|16913.9|16901.9|16914.9|16902.9|16906.9|16894.9|91
1620843600000|2021-05-12 18:20:00|16914.9|16902.9|16910.9|16898.9|16917.9|16905.9|16908.9|16896.9|97
1620843900000|2021-05-12 18:25:00|16911.9|16899.9|16912.9|16900.9|16915.9|16904.9|16908.9|16897.9|84
1620844200000|2021-05-12 18:30:00|16911.9|16899.9|16914.9|16902.9|16919.9|16908.9|16908.9|16896.9|128
1620844500000|2021-05-12 18:35:00|16913.9|16901.9|16917.9|16906.9|16922.9|16911.9|16909.9|16898.9|180
1620844800000|2021-05-12 18:40:00|16915.9|16905.9|16917.9|16907.9|16921.9|16909.9|16914.9|16902.9|75
1620845100000|2021-05-12 18:45:00|16917.4|16907.4|16922.9|16912.9|16924.4|16914.4|16911.4|16901.4|180
1620845400000|2021-05-12 18:50:00|16922.4|16912.4|16920.9|16910.9|16929.9|16919.9|16918.4|16908.4|142
1620845700000|2021-05-12 18:55:00|16921.4|16911.4|16923.4|16913.4|16928.9|16918.9|16918.4|16908.4|159
1620846000000|2021-05-12 19:00:00|16921.4|16911.4|16908.9|16898.9|16924.4|16914.4|16907.9|16897.9|143
1620846300000|2021-05-12 19:05:00|16908.4|16898.4|16907.4|16897.4|16908.9|16898.9|16901.4|16891.4|143
1620846600000|2021-05-12 19:10:00|16906.9|16896.9|16896.9|16886.9|16907.4|16897.4|16896.4|16886.4|191
1620846900000|2021-05-12 19:15:00|16897.4|16887.4|16896.9|16886.9|16902.4|16892.4|16894.4|16884.4|199
1620847200000|2021-05-12 19:20:00|16897.4|16887.4|16891.4|16881.4|16899.4|16889.4|16890.4|16880.4|465
1620847500000|2021-05-12 19:25:00|16890.9|16880.9|16891.9|16881.9|16895.4|16885.4|16887.4|16877.4|188
1620847800000|2021-05-12 19:30:00|16892.9|16882.9|16895.9|16885.9|16898.9|16888.9|16888.4|16878.4|98
1620848100000|2021-05-12 19:35:00|16895.4|16885.4|16892.9|16882.9|16897.4|16887.4|16889.9|16879.9|159
1620848400000|2021-05-12 19:40:00|16893.4|16883.4|16896.9|16886.9|16902.4|16892.4|16891.4|16881.4|285
1620848700000|2021-05-12 19:45:00|16896.4|16886.4|16898.9|16888.9|16904.4|16894.4|16894.9|16884.9|339
1620849000000|2021-05-12 19:50:00|16897.9|16887.9|16887.9|16877.9|16897.9|16887.9|16886.4|16876.4|261
1620849300000|2021-05-12 19:55:00|16888.4|16878.4|16901.9|16891.9|16904.9|16894.9|16886.9|16876.9|356
1620849600000|2021-05-12 20:00:00|16902.9|16892.9|16901.9|16891.9|16907.4|16897.4|16901.9|16891.9|161
1620849900000|2021-05-12 20:05:00|16902.4|16892.4|16900.9|16890.9|16904.4|16894.4|16900.4|16890.4|83
1620850200000|2021-05-12 20:10:00|16901.9|16891.9|16903.9|16893.9|16903.9|16893.9|16900.9|16890.9|38
1620850500000|2021-05-12 20:15:00|16904.4|16894.4|16903.4|16893.4|16906.4|16896.4|16903.4|16893.4|38
1620850800000|2021-05-12 20:20:00|16903.9|16893.9|16902.9|16892.9|16903.9|16893.9|16902.4|16892.4|16
1620851100000|2021-05-12 20:25:00|16903.4|16893.4|16903.4|16893.4|16904.4|16894.4|16903.4|16893.4|14
1620851400000|2021-05-12 20:30:00|16902.9|16892.9|16901.4|16891.4|16903.9|16893.9|16900.9|16890.9|27
1620851700000|2021-05-12 20:35:00|16900.9|16890.9|16901.9|16891.9|16902.9|16892.9|16900.4|16890.4|21
1620852000000|2021-05-12 20:40:00|16901.4|16891.4|16902.4|16892.4|16903.9|16893.9|16901.4|16891.4|54
1620852300000|2021-05-12 20:45:00|16902.9|16892.9|16900.4|16890.4|16902.9|16892.9|16899.4|16889.4|127
1620852600000|2021-05-12 20:50:00|16900.9|16890.9|16900.9|16890.9|16900.9|16890.9|16899.4|16889.4|43
1620852900000|2021-05-12 20:55:00|16900.4|16890.4|16901.9|16891.9|16902.4|16892.4|16900.4|16890.4|62
1620853500000|2021-05-12 21:05:00|16902.4|16892.4|16903.4|16893.4|16903.4|16893.4|16902.4|16892.4|1
1620853800000|2021-05-12 21:10:00|16902.4|16892.4|16905.9|16895.9|16906.4|16896.4|16902.4|16892.4|61
1620854100000|2021-05-12 21:15:00|16908.6|16884.6|16909|16885|16909.2|16885.2|16908|16884|0
1620854400000|2021-05-12 21:20:00|16909.2|16885.2|16911.5|16887.5|16911.6|16887.6|16909.2|16885.2|0
1620854700000|2021-05-12 21:25:00|16911.8|16887.8|16911.5|16887.5|16913.8|16889.8|16910.8|16886.8|0
1620855000000|2021-05-12 21:30:00|16911.4|16887.4|16910.3|16886.3|16912.5|16888.5|16910.3|16886.3|0
1620855300000|2021-05-12 21:35:00|16910.5|16886.5|16909.6|16885.6|16910.5|16886.5|16908.2|16884.2|0
1620855600000|2021-05-12 21:40:00|16909.5|16885.5|16909.3|16885.3|16910.8|16886.8|16909.1|16885.1|0
1620855900000|2021-05-12 21:45:00|16909.4|16885.4|16909.9|16885.9|16910.9|16886.9|16909.4|16885.4|0
1620856200000|2021-05-12 21:50:00|16910.2|16886.2|16911.3|16887.3|16912.4|16888.4|16909.4|16885.4|0
1620856500000|2021-05-12 21:55:00|16911.4|16887.4|16916|16892|16917.7|16893.7|16911|16887|0
1620856800000|2021-05-12 22:00:00|16914.5|16890.5|16927.6|16903.6|16930.7|16906.7|16914.5|16890.5|0
1620857100000|2021-05-12 22:05:00|16928.8|16904.8|16933.5|16909.5|16937|16913|16927.6|16903.6|0
1620857400000|2021-05-12 22:10:00|16933.9|16909.9|16962.4|16938.4|16964.1|16940.1|16933.9|16909.9|0
1620857700000|2021-05-12 22:15:00|16962|16938|16963.3|16939.3|16971|16947|16962|16938|0
1620858000000|2021-05-12 22:20:00|16963.7|16939.7|16957|16933|16964.1|16940.1|16955.5|16931.5|0
1620858300000|2021-05-12 22:25:00|16956.2|16932.2|16959.4|16935.4|16960.1|16936.1|16956.2|16932.2|0
1620858600000|2021-05-12 22:30:00|16960.1|16936.1|16964.1|16940.1|16964.4|16940.4|16960.1|16936.1|0
1620858900000|2021-05-12 22:35:00|16964.8|16940.8|16962.5|16938.5|16966.4|16942.4|16962.5|16938.5|0
1620859200000|2021-05-12 22:40:00|16962.1|16938.1|16968.8|16944.8|16968.8|16944.8|16961.3|16937.3|0
1620859500000|2021-05-12 22:45:00|16969.6|16945.6|16971.1|16947.1|16971.1|16947.1|16968.4|16944.4|0
1620859800000|2021-05-12 22:50:00|16959.3|16935.3|16955.4|16931.4|16959.3|16935.3|16951|16927|0
1620860100000|2021-05-12 22:55:00|16955|16931|16957.7|16933.7|16959.3|16935.3|16954.6|16930.6|0
1620860400000|2021-05-12 23:00:00|16957.3|16933.3|16957.7|16933.7|16958.5|16934.5|16952.2|16928.2|0
1620860700000|2021-05-12 23:05:00|16958.1|16934.1|16965.4|16941.4|16966.3|16942.3|16957.7|16933.7|0
1620861000000|2021-05-12 23:10:00|16965|16941|16964.3|16940.3|16967|16943|16962.3|16938.3|0
1620861300000|2021-05-12 23:15:00|16963.9|16939.9|16960.8|16936.8|16965.4|16941.4|16960|16936|0
1620861600000|2021-05-12 23:20:00|16960.4|16936.4|16960.8|16936.8|16960.8|16936.8|16956.8|16932.8|0
1620861900000|2021-05-12 23:25:00|16961.5|16937.5|16959.2|16935.2|16963.9|16939.9|16958|16934|0
1620862200000|2021-05-12 23:30:00|16958.8|16934.8|16959.2|16935.2|16959.2|16935.2|16952.2|16928.2|0
1620862500000|2021-05-12 23:35:00|16958.8|16934.8|16956.8|16932.8|16959.2|16935.2|16956.1|16932.1|0
1620862800000|2021-05-12 23:40:00|16957.2|16933.2|16958.4|16934.4|16959.2|16935.2|16951.4|16927.4|0
1620863100000|2021-05-12 23:45:00|16959.2|16935.2|16955.7|16931.7|16960.8|16936.8|16954.5|16930.5|0
1620863400000|2021-05-12 23:50:00|16956.1|16932.1|16962.3|16938.3|16963.9|16939.9|16955.3|16931.3|0
1620863700000|2021-05-12 23:55:00|16963.1|16939.1|16964.1|16940.1|16964.4|16940.4|16962.3|16938.3|0
1620864000000|2021-05-13 00:00:00|16963.7|16939.7|16970.5|16946.5|16972|16948|16963.3|16939.3|0
1620864300000|2021-05-13 00:05:00|16969.7|16945.7|16945.3|16921.3|16970.1|16946.1|16945.3|16921.3|0
1620864600000|2021-05-13 00:10:00|16945.7|16921.7|16946.7|16922.7|16948.3|16924.3|16932.6|16908.6|0
1620864900000|2021-05-13 00:15:00|16945.9|16921.9|16961|16937|16964|16940|16938.8|16914.8|0
1620865200000|2021-05-13 00:20:00|16961.4|16937.4|16965.8|16941.8|16972.9|16948.9|16961.4|16937.4|0
1620865500000|2021-05-13 00:25:00|16966|16942|16965.1|16941.1|16968.4|16944.4|16961.3|16937.3|0
1620865800000|2021-05-13 00:30:00|16964.8|16940.8|16969.1|16945.1|16969.5|16945.5|16956.5|16932.5|0
1620866100000|2021-05-13 00:35:00|16968.7|16944.7|16966.4|16942.4|16972.8|16948.8|16960.2|16936.2|0
1620866400000|2021-05-13 00:40:00|16966|16942|16977.6|16953.6|16977.6|16953.6|16963.1|16939.1|0
1620866700000|2021-05-13 00:45:00|16977.8|16953.8|16975.1|16951.1|16980.6|16956.6|16974.7|16950.7|0
1620867000000|2021-05-13 00:50:00|16975.2|16951.2|16970.5|16946.5|16978.4|16954.4|16968|16944|0
1620867300000|2021-05-13 00:55:00|16970.7|16946.7|16925.3|16901.3|16974.1|16950.1|16925.1|16901.1|0
1620867600000|2021-05-13 01:00:00|16925.1|16901.1|16903.9|16893.9|16928.9|16918.9|16887.9|16877.9|3118
1620867900000|2021-05-13 01:05:00|16907.9|16897.9|16920.9|16910.9|16924.9|16914.9|16899.9|16889.9|1324
1620868200000|2021-05-13 01:10:00|16917.9|16907.9|16923.9|16913.9|16943.9|16933.9|16912.9|16902.9|1743
1620868500000|2021-05-13 01:15:00|16925.9|16915.9|16942.9|16932.9|16957.9|16947.9|16924.9|16914.9|2637
1620868800000|2021-05-13 01:20:00|16943.9|16933.9|16901.9|16891.9|16945.9|16935.9|16897.9|16887.9|1838
1620869100000|2021-05-13 01:25:00|16897.9|16887.9|16903.9|16893.9|16913.9|16903.9|16882.9|16872.9|3010
1620869400000|2021-05-13 01:30:00|16904.9|16894.9|16974.9|16964.9|16981.9|16971.9|16903.9|16893.9|14705
1620869700000|2021-05-13 01:35:00|16975.9|16965.9|16903.9|16893.9|16984.9|16974.9|16902.9|16892.9|7870
1620870000000|2021-05-13 01:40:00|16901.9|16891.9|16938.9|16928.9|16940.9|16930.9|16871.9|16861.9|6857
1620870300000|2021-05-13 01:45:00|16936.9|16926.9|16877.9|16867.9|16936.9|16926.9|16877.9|16867.9|5629
1620870600000|2021-05-13 01:50:00|16874.9|16864.9|16851.9|16841.9|16897.9|16887.9|16835.9|16825.9|6417
1620870900000|2021-05-13 01:55:00|16850.9|16840.9|16864.9|16854.9|16886.9|16876.9|16833.9|16823.9|4728
1620871200000|2021-05-13 02:00:00|16861.9|16851.9|16782.3|16772.3|16861.9|16851.9|16770.9|16760.9|9733
1620871500000|2021-05-13 02:05:00|16781.3|16771.3|16788.7|16778.7|16791.7|16781.7|16756.7|16746.7|7565
1620871800000|2021-05-13 02:10:00|16787.7|16777.7|16829.7|16819.7|16829.7|16819.7|16769.7|16759.7|4699
1620872100000|2021-05-13 02:15:00|16828.7|16818.7|16874.7|16864.7|16883.7|16873.7|16809.7|16799.7|4793
1620872400000|2021-05-13 02:20:00|16871.7|16861.7|16843.7|16833.7|16871.7|16861.7|16834.7|16824.7|4241
1620872700000|2021-05-13 02:25:00|16844.7|16834.7|16855.7|16845.7|16870.7|16860.7|16833.7|16823.7|3265
1620873000000|2021-05-13 02:30:00|16856.7|16846.7|16789.7|16779.7|16877.7|16867.7|16784.7|16774.7|4162
1620873300000|2021-05-13 02:35:00|16790.7|16780.7|16832.7|16822.7|16844.7|16834.7|16767.7|16757.7|5382
1620873600000|2021-05-13 02:40:00|16833.7|16823.7|16902.7|16892.7|16904.7|16894.7|16832.7|16822.7|6588
1620873900000|2021-05-13 02:45:00|16903.7|16893.7|16867.7|16857.7|16907.7|16897.7|16864.7|16854.7|1786
1620874200000|2021-05-13 02:50:00|16868.7|16858.7|16860.7|16850.7|16879.7|16869.7|16850.7|16840.7|1213
1620874500000|2021-05-13 02:55:00|16859.7|16849.7|16857.7|16847.7|16867.7|16857.7|16850.7|16840.7|1927
1620874800000|2021-05-13 03:00:00|16856.7|16846.7|16906.7|16896.7|16913.7|16903.7|16843.7|16833.7|2956
1620875100000|2021-05-13 03:05:00|16908.7|16898.7|16898.7|16888.7|16917.7|16907.7|16893.7|16883.7|1758
1620875400000|2021-05-13 03:10:00|16897.7|16887.7|16890.7|16880.7|16898.7|16888.7|16859.7|16849.7|2879
1620875700000|2021-05-13 03:15:00|16886.7|16876.7|16853.7|16843.7|16887.7|16877.7|16851.7|16841.7|1754
1620876000000|2021-05-13 03:20:00|16852.7|16842.7|16802.7|16792.7|16854.7|16844.7|16790.7|16780.7|4295
1620876300000|2021-05-13 03:25:00|16804.7|16794.7|16830.7|16820.7|16837.7|16827.7|16800.7|16790.7|1957
1620876600000|2021-05-13 03:30:00|16832.7|16822.7|16830.7|16820.7|16841.7|16831.7|16824.7|16814.7|700
1620876900000|2021-05-13 03:35:00|16828.7|16818.7|16817.7|16807.7|16830.7|16820.7|16817.7|16807.7|288
1620877200000|2021-05-13 03:40:00|16818.7|16808.7|16815.7|16805.7|16821.7|16811.7|16810.7|16800.7|296
1620877500000|2021-05-13 03:45:00|16814.7|16804.7|16810.7|16800.7|16818.7|16808.7|16808.7|16798.7|251
1620877800000|2021-05-13 03:50:00|16811.7|16801.7|16811.7|16801.7|16817.7|16807.7|16807.7|16797.7|221
1620878100000|2021-05-13 03:55:00|16812.7|16802.7|16820.7|16810.7|16820.7|16810.7|16811.7|16801.7|320
1620878400000|2021-05-13 04:00:00|16818.7|16808.7|16818.7|16808.7|16824.7|16814.7|16816.7|16806.7|141
1620878700000|2021-05-13 04:05:00|16817.7|16807.7|16813.7|16803.7|16824.7|16814.7|16812.7|16802.7|135
1620879000000|2021-05-13 04:10:00|16814.7|16804.7|16817.7|16807.7|16817.7|16807.7|16811.7|16801.7|131
1620879300000|2021-05-13 04:15:00|16815.7|16805.7|16811.7|16801.7|16820.7|16810.7|16810.7|16800.7|101
1620879600000|2021-05-13 04:20:00|16810.7|16800.7|16814.7|16804.7|16819.7|16809.7|16810.7|16800.7|107
1620879900000|2021-05-13 04:25:00|16813.7|16803.7|16815.7|16805.7|16817.7|16807.7|16811.7|16801.7|103
1620880200000|2021-05-13 04:30:00|16814.7|16804.7|16826.7|16816.7|16826.7|16816.7|16814.7|16804.7|125
1620880500000|2021-05-13 04:35:00|16824.7|16814.7|16824.7|16814.7|16826.7|16816.7|16819.7|16809.7|116
1620880800000|2021-05-13 04:40:00|16823.7|16813.7|16812.7|16802.7|16823.7|16813.7|16811.7|16801.7|262
1620881100000|2021-05-13 04:45:00|16814.7|16804.7|16811.7|16801.7|16819.7|16809.7|16811.7|16801.7|181
1620881400000|2021-05-13 04:50:00|16813.7|16803.7|16819.7|16809.7|16819.7|16809.7|16810.7|16800.7|76
1620881700000|2021-05-13 04:55:00|16818.7|16808.7|16817.7|16807.7|16822.7|16812.7|16815.7|16805.7|154
1620882000000|2021-05-13 05:00:00|16820.7|16810.7|16818.7|16808.7|16839.7|16829.7|16802.7|16792.7|3029
1620882300000|2021-05-13 05:05:00|16819.7|16809.7|16813.7|16803.7|16819.7|16809.7|16793.7|16783.7|2180
1620882600000|2021-05-13 05:10:00|16814.7|16804.7|16807.7|16797.7|16814.7|16804.7|16795.7|16785.7|2095
1620882900000|2021-05-13 05:15:00|16806.7|16796.7|16830.7|16820.7|16835.7|16825.7|16790.7|16780.7|2190
1620883200000|2021-05-13 05:20:00|16829.7|16819.7|16773.7|16763.7|16829.7|16819.7|16764.7|16754.7|5134
1620883500000|2021-05-13 05:25:00|16772.7|16762.7|16765.7|16755.7|16779.7|16769.7|16759.7|16749.7|4677
1620883800000|2021-05-13 05:30:00|16766.7|16756.7|16782.7|16772.7|16804.7|16794.7|16765.7|16755.7|4392
1620884100000|2021-05-13 05:35:00|16784.7|16774.7|16775.7|16765.7|16788.7|16778.7|16761.7|16751.7|3024
1620884400000|2021-05-13 05:40:00|16776.7|16766.7|16766.7|16756.7|16786.7|16776.7|16761.7|16751.7|3365
1620884700000|2021-05-13 05:45:00|16767.7|16757.7|16745.7|16735.7|16774.7|16764.7|16726.7|16716.7|7447
1620885000000|2021-05-13 05:50:00|16746.7|16736.7|16762.7|16752.7|16763.7|16753.7|16728.7|16718.7|2273
1620885300000|2021-05-13 05:55:00|16761.7|16751.7|16785.7|16775.7|16789.7|16779.7|16749.7|16739.7|1483
1620885600000|2021-05-13 06:00:00|16782.7|16772.7|16795.7|16785.7|16818.7|16808.7|16779.7|16769.7|2831
1620885900000|2021-05-13 06:05:00|16793.7|16783.7|16800.7|16790.7|16809.7|16799.7|16790.7|16780.7|1527
1620886200000|2021-05-13 06:10:00|16798.7|16788.7|16793.7|16783.7|16798.7|16788.7|16783.7|16773.7|1090
1620886500000|2021-05-13 06:15:00|16794.7|16784.7|16800.7|16790.7|16803.7|16793.7|16788.7|16778.7|1257
1620886800000|2021-05-13 06:20:00|16802.7|16792.7|16782.7|16772.7|16820.7|16810.7|16779.7|16769.7|2757
1620887100000|2021-05-13 06:25:00|16783.7|16773.7|16772.7|16762.7|16794.7|16784.7|16768.7|16758.7|1422
1620887400000|2021-05-13 06:30:00|16773.7|16763.7|16804.7|16794.7|16823.7|16813.7|16767.7|16757.7|2545
1620887700000|2021-05-13 06:35:00|16805.7|16795.7|16808.7|16798.7|16815.7|16805.7|16799.7|16789.7|1753
1620888000000|2021-05-13 06:40:00|16810.7|16800.7|16824.7|16814.7|16851.7|16841.7|16805.7|16795.7|4160
1620888300000|2021-05-13 06:45:00|16825.7|16815.7|16852.7|16842.7|16858.7|16848.7|16823.7|16813.7|2093
1620888600000|2021-05-13 06:50:00|16855.7|16845.7|16862.7|16852.7|16871.7|16861.7|16850.7|16840.7|3229
1620888900000|2021-05-13 06:55:00|16864.7|16854.7|16845.7|16835.7|16868.7|16858.7|16837.7|16827.7|2836
1620889200000|2021-05-13 07:00:00|16844.3|16832.3|16815.3|16804.3|16845.3|16834.3|16808.3|16797.3|2348
1620889500000|2021-05-13 07:05:00|16814.3|16802.3|16808.3|16796.3|16820.3|16809.3|16805.3|16793.3|1008
1620889800000|2021-05-13 07:10:00|16807.3|16795.3|16814.3|16802.3|16821.3|16809.3|16801.3|16789.3|1069
1620890100000|2021-05-13 07:15:00|16815.3|16803.3|16817.3|16806.3|16821.3|16810.3|16806.3|16794.3|712
1620890400000|2021-05-13 07:20:00|16816.3|16805.3|16811.3|16799.3|16827.3|16816.3|16809.3|16797.3|594
1620890700000|2021-05-13 07:25:00|16810.3|16798.3|16805.3|16794.3|16811.3|16799.3|16799.3|16788.3|571
1620891000000|2021-05-13 07:30:00|16803.3|16793.3|16807.3|16794.3|16815.3|16803.3|16795.3|16783.3|1138
1620891300000|2021-05-13 07:35:00|16806.3|16795.3|16788.3|16777.3|16808.3|16796.3|16788.3|16777.3|517
1620891600000|2021-05-13 07:40:00|16787.3|16776.3|16778.3|16767.3|16791.3|16780.3|16774.3|16762.3|1429
1620891900000|2021-05-13 07:45:00|16777.3|16766.3|16793.3|16781.3|16803.3|16792.3|16777.3|16765.3|1695
1620892200000|2021-05-13 07:50:00|16794.3|16782.3|16797.3|16785.3|16800.3|16788.3|16784.3|16772.3|778
1620892500000|2021-05-13 07:55:00|16796.3|16784.3|16807.3|16796.3|16807.3|16796.3|16789.3|16778.3|1070
1620892800000|2021-05-13 08:00:00|16806.3|16795.3|16795.3|16784.3|16807.3|16795.3|16783.3|16771.3|1353
1620893100000|2021-05-13 08:05:00|16796.3|16783.3|16783.3|16771.3|16806.3|16794.3|16782.3|16771.3|576
1620893400000|2021-05-13 08:10:00|16782.3|16772.3|16766.3|16754.3|16783.3|16772.3|16758.3|16747.3|1564
1620893700000|2021-05-13 08:15:00|16767.3|16755.3|16776.3|16764.3|16779.3|16767.3|16760.3|16748.3|1782
1620894000000|2021-05-13 08:20:00|16775.3|16765.3|16779.3|16767.3|16780.3|16769.3|16767.3|16756.3|860
1620894300000|2021-05-13 08:25:00|16778.3|16765.3|16785.3|16772.3|16797.3|16785.3|16770.3|16758.3|1335
1620894600000|2021-05-13 08:30:00|16783.2|16759.2|16772.6|16748.6|16783.2|16759.2|16763.7|16739.7|0
1620894900000|2021-05-13 08:35:00|16772.2|16748.2|16778|16754|16782.2|16758.2|16763.9|16739.9|338
1620895200000|2021-05-13 08:40:00|16778.4|16754.4|16780.3|16756.3|16786.2|16762.2|16766.4|16742.4|0
1620895500000|2021-05-13 08:45:00|16779.9|16755.9|16756.7|16732.7|16783.3|16759.3|16756.3|16732.3|0
1620895800000|2021-05-13 08:50:00|16757.1|16733.1|16770.7|16746.7|16773.7|16749.7|16751.4|16727.4|0
1620896100000|2021-05-13 08:55:00|16770.9|16746.9|16802.3|16778.3|16802.7|16778.7|16770.3|16746.3|0
1620896400000|2021-05-13 09:00:00|16802.4|16778.4|16802.3|16790.3|16804.3|16792.3|16788.3|16775.3|315
1620896700000|2021-05-13 09:05:00|16801.3|16789.3|16798.3|16787.3|16802.3|16790.3|16794.3|16782.3|114
1620897000000|2021-05-13 09:10:00|16800.3|16788.3|16791.3|16779.3|16800.3|16788.3|16790.3|16778.3|158
1620897300000|2021-05-13 09:15:00|16792.3|16778.3|16784.3|16772.3|16793.3|16781.3|16775.3|16764.3|205
1620897600000|2021-05-13 09:20:00|16785.3|16773.3|16799.3|16787.3|16802.3|16791.3|16785.3|16773.3|186
1620897900000|2021-05-13 09:25:00|16800.3|16788.3|16798.3|16786.3|16805.3|16794.3|16795.3|16783.3|181
1620898200000|2021-05-13 09:30:00|16799.3|16787.3|16795.3|16783.3|16801.3|16790.3|16792.3|16781.3|119
1620898500000|2021-05-13 09:35:00|16796.3|16784.3|16798.3|16786.3|16803.3|16791.3|16793.3|16782.3|199
1620898800000|2021-05-13 09:40:00|16799.3|16787.3|16798.3|16786.3|16801.3|16790.3|16794.3|16783.3|202
1620899100000|2021-05-13 09:45:00|16799.3|16787.3|16797.3|16785.3|16802.3|16789.3|16795.3|16784.3|81
1620899400000|2021-05-13 09:50:00|16798.3|16786.3|16809.3|16797.3|16811.3|16799.3|16797.3|16786.3|187
1620899700000|2021-05-13 09:55:00|16808.3|16796.3|16787.3|16775.3|16810.3|16799.3|16786.3|16775.3|140
1620900000000|2021-05-13 10:00:00|16786.3|16776.3|16775.3|16763.3|16792.3|16780.3|16775.3|16763.3|279
1620900300000|2021-05-13 10:05:00|16776.3|16764.3|16776.3|16765.3|16778.3|16767.3|16763.3|16752.3|226
1620900600000|2021-05-13 10:10:00|16777.3|16764.3|16783.3|16771.3|16784.3|16772.3|16773.3|16762.3|68
1620900900000|2021-05-13 10:15:00|16784.3|16772.3|16785.3|16774.3|16793.3|16782.3|16783.3|16771.3|158
1620901200000|2021-05-13 10:20:00|16786.3|16773.3|16782.3|16771.3|16786.3|16775.3|16778.3|16767.3|67
1620901500000|2021-05-13 10:25:00|16781.3|16770.3|16789.3|16777.3|16794.3|16782.3|16780.3|16768.3|62
1620901800000|2021-05-13 10:30:00|16790.3|16778.3|16785.3|16773.3|16795.3|16783.3|16784.3|16772.3|104
1620902100000|2021-05-13 10:35:00|16786.3|16774.3|16796.3|16784.3|16798.3|16786.3|16784.3|16773.3|206
1620902400000|2021-05-13 10:40:00|16795.3|16783.3|16794.3|16782.3|16799.3|16787.3|16790.3|16779.3|177
1620902700000|2021-05-13 10:45:00|16793.3|16781.3|16790.3|16778.3|16797.3|16786.3|16789.3|16778.3|50
1620903000000|2021-05-13 10:50:00|16789.3|16779.3|16797.3|16786.3|16797.3|16786.3|16785.3|16773.3|50
1620903300000|2021-05-13 10:55:00|16796.3|16785.3|16795.3|16784.3|16801.3|16789.3|16795.3|16783.3|61
1620903600000|2021-05-13 11:00:00|16796.3|16783.3|16793.3|16781.3|16797.3|16786.3|16788.3|16777.3|62
1620903900000|2021-05-13 11:05:00|16792.3|16782.3|16794.3|16782.3|16795.3|16784.3|16790.3|16778.3|83
1620904200000|2021-05-13 11:10:00|16793.3|16783.3|16796.3|16785.3|16799.3|16787.3|16793.3|16781.3|50
1620904500000|2021-05-13 11:15:00|16797.3|16786.3|16802.3|16791.3|16806.3|16794.3|16793.3|16782.3|202
1620904800000|2021-05-13 11:20:00|16801.3|16790.3|16817.3|16806.3|16821.3|16810.3|16800.3|16789.3|680
1620905100000|2021-05-13 11:25:00|16816.3|16805.3|16821.3|16810.3|16823.3|16812.3|16816.3|16805.3|128
1620905400000|2021-05-13 11:30:00|16822.3|16811.3|16831.3|16820.3|16831.3|16820.3|16819.3|16808.3|149
1620905700000|2021-05-13 11:35:00|16832.3|16819.3|16829.3|16817.3|16837.3|16826.3|16825.3|16814.3|273
1620906000000|2021-05-13 11:40:00|16830.3|16818.3|16840.3|16828.3|16840.3|16829.3|16830.3|16817.3|263
1620906300000|2021-05-13 11:45:00|16839.3|16829.3|16833.3|16822.3|16840.3|16829.3|16830.3|16819.3|165
1620906600000|2021-05-13 11:50:00|16834.3|16821.3|16822.3|16811.3|16834.3|16821.3|16819.3|16808.3|192
1620906900000|2021-05-13 11:55:00|16824.3|16812.3|16832.3|16820.3|16839.3|16828.3|16824.3|16812.3|182
1620907200000|2021-05-13 12:00:00|16831.3|16821.3|16836.3|16825.3|16838.3|16826.3|16829.3|16818.3|100
1620907500000|2021-05-13 12:05:00|16835.3|16824.3|16841.3|16829.3|16841.3|16830.3|16831.3|16820.3|99
1620907800000|2021-05-13 12:10:00|16840.3|16830.3|16846.3|16835.3|16850.3|16838.3|16839.3|16828.3|292
1620908100000|2021-05-13 12:15:00|16845.3|16834.3|16842.3|16830.3|16848.3|16837.3|16839.3|16828.3|145
1620908400000|2021-05-13 12:20:00|16843.3|16831.3|16844.3|16833.3|16853.3|16841.3|16842.3|16831.3|125
1620908700000|2021-05-13 12:25:00|16843.3|16832.3|16837.3|16825.3|16845.3|16833.3|16836.3|16824.3|109
1620909000000|2021-05-13 12:30:00|16836.3|16824.3|16841.3|16829.3|16853.3|16841.3|16824.3|16813.3|453
1620909300000|2021-05-13 12:35:00|16840.3|16828.3|16849.3|16837.3|16852.3|16841.3|16837.3|16825.3|218
1620909600000|2021-05-13 12:40:00|16850.3|16838.3|16856.3|16844.3|16857.3|16846.3|16847.3|16835.3|130
1620909900000|2021-05-13 12:45:00|16855.3|16845.3|16851.3|16839.3|16859.3|16847.3|16850.3|16839.3|80
1620910200000|2021-05-13 12:50:00|16852.3|16840.3|16845.3|16833.3|16857.3|16846.3|16844.3|16833.3|119
1620910500000|2021-05-13 12:55:00|16846.3|16834.3|16846.3|16835.3|16850.3|16839.3|16843.3|16832.3|48
1620910800000|2021-05-13 13:00:00|16847.3|16836.3|16851.3|16840.3|16855.3|16844.3|16847.3|16836.3|140
1620911100000|2021-05-13 13:05:00|16852.3|16841.3|16858.3|16847.3|16860.3|16848.3|16850.3|16839.3|129
1620911400000|2021-05-13 13:10:00|16859.3|16848.3|16856.3|16844.3|16862.3|16850.3|16853.3|16842.3|276
1620911700000|2021-05-13 13:15:00|16855.3|16845.3|16860.3|16849.3|16861.3|16850.3|16854.3|16843.3|264
1620912000000|2021-05-13 13:20:00|16859.3|16848.3|16861.3|16850.3|16867.3|16856.3|16859.3|16848.3|203
1620912300000|2021-05-13 13:25:00|16860.3|16849.3|16862.3|16850.3|16863.3|16852.3|16858.3|16846.3|104
1620912600000|2021-05-13 13:30:00|16861.3|16851.3|16880.3|16868.3|16882.3|16871.3|16859.3|16847.3|973
1620912900000|2021-05-13 13:35:00|16879.3|16869.3|16872.3|16861.3|16894.3|16883.3|16871.3|16860.3|865
1620913200000|2021-05-13 13:40:00|16873.3|16862.3|16872.3|16860.3|16879.3|16868.3|16870.3|16859.3|373
1620913500000|2021-05-13 13:45:00|16873.3|16861.3|16854.3|16843.3|16882.3|16871.3|16854.3|16843.3|605
1620913800000|2021-05-13 13:50:00|16855.3|16842.3|16888.3|16877.3|16892.3|16881.3|16855.3|16842.3|614
1620914100000|2021-05-13 13:55:00|16887.3|16876.3|16894.3|16883.3|16899.3|16888.3|16887.3|16876.3|451
1620914400000|2021-05-13 14:00:00|16895.3|16884.3|16902.3|16891.3|16907.3|16895.3|16895.3|16884.3|509
1620914700000|2021-05-13 14:05:00|16903.3|16893.3|16893.3|16882.3|16905.3|16894.3|16892.3|16881.3|206
1620915000000|2021-05-13 14:10:00|16894.3|16881.3|16897.3|16886.3|16911.3|16900.3|16892.3|16880.3|558
1620915300000|2021-05-13 14:15:00|16898.3|16887.3|16890.3|16879.3|16904.3|16893.3|16889.3|16878.3|414
1620915600000|2021-05-13 14:20:00|16889.3|16878.3|16893.3|16882.3|16898.3|16887.3|16886.3|16874.3|432
1620915900000|2021-05-13 14:25:00|16892.3|16881.3|16889.3|16878.3|16894.3|16883.3|16879.3|16867.3|244
1620916200000|2021-05-13 14:30:00|16890.3|16879.3|16892.3|16880.3|16895.3|16884.3|16888.3|16876.3|164
1620916500000|2021-05-13 14:35:00|16891.3|16879.3|16887.3|16876.3|16892.3|16881.3|16882.3|16871.3|132
1620916800000|2021-05-13 14:40:00|16888.3|16877.3|16887.3|16876.3|16890.3|16879.3|16880.3|16869.3|142
1620917100000|2021-05-13 14:45:00|16888.3|16877.3|16892.3|16881.3|16900.3|16889.3|16884.3|16873.3|152
1620917400000|2021-05-13 14:50:00|16891.3|16880.3|16900.3|16889.3|16901.3|16890.3|16889.3|16878.3|148
1620917700000|2021-05-13 14:55:00|16901.3|16890.3|16896.3|16885.3|16909.3|16898.3|16893.3|16882.3|182
1620918000000|2021-05-13 15:00:00|16897.3|16886.3|16884.3|16872.3|16899.3|16887.3|16883.3|16871.3|361
1620918300000|2021-05-13 15:05:00|16883.3|16873.3|16876.3|16865.3|16888.3|16877.3|16874.3|16862.3|223
1620918600000|2021-05-13 15:10:00|16875.3|16864.3|16874.3|16862.3|16879.3|16868.3|16873.3|16862.3|110
1620918900000|2021-05-13 15:15:00|16873.3|16863.3|16882.3|16871.3|16885.3|16874.3|16871.3|16860.3|162
1620919200000|2021-05-13 15:20:00|16881.3|16870.3|16876.3|16865.3|16883.3|16871.3|16873.3|16861.3|217
1620919500000|2021-05-13 15:25:00|16877.3|16864.3|16857.3|16845.3|16877.3|16864.3|16855.3|16844.3|204
1620919800000|2021-05-13 15:30:00|16858.3|16846.3|16859.3|16847.3|16860.3|16849.3|16853.3|16842.3|93
1620920100000|2021-05-13 15:35:00|16858.3|16846.3|16871.3|16859.3|16872.3|16861.3|16856.3|16845.3|125
1620920400000|2021-05-13 15:40:00|16870.3|16858.3|16846.3|16835.3|16870.3|16858.3|16846.3|16835.3|126
1620920700000|2021-05-13 15:45:00|16847.3|16836.3|16859.3|16847.3|16859.3|16848.3|16842.3|16830.3|257
1620921000000|2021-05-13 15:50:00|16858.3|16846.3|16856.3|16844.3|16861.3|16850.3|16850.3|16839.3|121
1620921300000|2021-05-13 15:55:00|16855.3|16845.3|16848.3|16836.3|16858.3|16846.3|16842.3|16831.3|165
1620921600000|2021-05-13 16:00:00|16847.3|16837.3|16847.3|16836.3|16856.3|16845.3|16843.3|16832.3|102
1620921900000|2021-05-13 16:05:00|16848.3|16837.3|16865.3|16853.3|16866.3|16854.3|16847.3|16836.3|193
1620922200000|2021-05-13 16:10:00|16866.3|16854.3|16866.3|16854.3|16874.3|16862.3|16865.3|16854.3|257
1620922500000|2021-05-13 16:15:00|16867.3|16855.3|16861.3|16849.3|16873.3|16861.3|16860.3|16849.3|60
1620922800000|2021-05-13 16:20:00|16862.3|16850.3|16855.3|16843.3|16864.3|16853.3|16854.3|16842.3|62
1620923100000|2021-05-13 16:25:00|16856.3|16844.3|16869.3|16857.3|16871.3|16860.3|16856.3|16844.3|115
1620923400000|2021-05-13 16:30:00|16870.3|16858.3|16874.3|16862.3|16874.3|16863.3|16870.3|16858.3|43
1620923700000|2021-05-13 16:35:00|16873.3|16863.3|16863.3|16851.3|16877.3|16866.3|16862.3|16851.3|55
1620924000000|2021-05-13 16:40:00|16864.3|16852.3|16863.3|16851.3|16866.3|16855.3|16858.3|16847.3|77
1620924300000|2021-05-13 16:45:00|16864.3|16852.3|16877.3|16866.3|16877.3|16866.3|16862.3|16851.3|77
1620924600000|2021-05-13 16:50:00|16878.3|16865.3|16866.3|16854.3|16880.3|16869.3|16861.3|16850.3|135
1620924900000|2021-05-13 16:55:00|16865.3|16855.3|16859.3|16847.3|16867.3|16856.3|16852.3|16840.3|160
1620925200000|2021-05-13 17:00:00|16860.3|16848.3|16867.3|16855.3|16868.3|16856.3|16851.3|16839.3|247
1620925500000|2021-05-13 17:05:00|16868.3|16856.3|16880.3|16868.3|16882.3|16871.3|16862.3|16851.3|251
1620925800000|2021-05-13 17:10:00|16879.3|16867.3|16865.3|16854.3|16881.3|16869.3|16865.3|16853.3|343
1620926100000|2021-05-13 17:15:00|16866.3|16853.3|16852.3|16841.3|16871.3|16859.3|16852.3|16841.3|229
1620926400000|2021-05-13 17:20:00|16853.3|16842.3|16844.3|16833.3|16855.3|16844.3|16842.3|16831.3|236
1620926700000|2021-05-13 17:25:00|16845.3|16834.3|16837.3|16825.3|16845.3|16834.3|16836.3|16824.3|408
1620927000000|2021-05-13 17:30:00|16836.3|16824.3|16818.3|16807.3|16840.3|16828.3|16817.3|16806.3|521
1620927300000|2021-05-13 17:35:00|16817.3|16806.3|16812.3|16800.3|16821.3|16810.3|16806.3|16795.3|651
1620927600000|2021-05-13 17:40:00|16813.3|16801.3|16818.3|16806.3|16818.3|16806.3|16804.3|16792.3|750
1620927900000|2021-05-13 17:45:00|16817.3|16805.3|16801.3|16790.3|16818.3|16807.3|16798.3|16787.3|628
1620928200000|2021-05-13 17:50:00|16802.3|16791.3|16824.3|16812.3|16825.3|16814.3|16802.3|16791.3|499
1620928500000|2021-05-13 17:55:00|16825.3|16813.3|16817.3|16805.3|16827.3|16815.3|16814.3|16803.3|438
1620928800000|2021-05-13 18:00:00|16816.3|16806.3|16839.3|16827.3|16841.3|16830.3|16816.3|16806.3|171
1620929100000|2021-05-13 18:05:00|16838.3|16828.3|16851.3|16839.3|16855.3|16843.3|16838.3|16826.3|327
1620929400000|2021-05-13 18:10:00|16852.3|16840.3|16863.3|16851.3|16866.3|16855.3|16850.3|16839.3|119
1620929700000|2021-05-13 18:15:00|16864.3|16852.3|16858.3|16846.3|16865.3|16853.3|16857.3|16846.3|74
1620930000000|2021-05-13 18:20:00|16857.3|16847.3|16863.3|16851.3|16870.3|16858.3|16857.3|16846.3|108
1620930300000|2021-05-13 18:25:00|16862.3|16852.3|16872.3|16860.3|16872.3|16861.3|16860.3|16848.3|101
1620930600000|2021-05-13 18:30:00|16871.3|16861.3|16875.3|16864.3|16875.3|16864.3|16867.3|16856.3|115
1620930900000|2021-05-13 18:35:00|16876.3|16865.3|16885.3|16873.3|16889.3|16877.3|16876.3|16865.3|230
1620931200000|2021-05-13 18:40:00|16884.3|16874.3|16886.8|16876.8|16891.3|16879.3|16882.3|16871.3|86
1620931500000|2021-05-13 18:45:00|16886.3|16876.3|16882.3|16872.3|16887.8|16877.8|16877.8|16867.8|136
1620931800000|2021-05-13 18:50:00|16881.8|16871.8|16881.3|16871.3|16885.8|16875.8|16877.8|16867.8|156
1620932100000|2021-05-13 18:55:00|16881.8|16871.8|16875.8|16865.8|16883.8|16873.8|16875.8|16865.8|133
1620932400000|2021-05-13 19:00:00|16876.3|16866.3|16881.8|16871.8|16891.3|16881.3|16874.8|16864.8|170
1620932700000|2021-05-13 19:05:00|16882.8|16872.8|16890.3|16880.3|16890.8|16880.8|16877.8|16867.8|142
1620933000000|2021-05-13 19:10:00|16890.8|16880.8|16876.3|16866.3|16891.8|16881.8|16872.8|16862.8|142
1620933300000|2021-05-13 19:15:00|16876.8|16866.8|16878.3|16868.3|16881.8|16871.8|16874.8|16864.8|63
1620933600000|2021-05-13 19:20:00|16878.8|16868.8|16867.3|16857.3|16879.3|16869.3|16862.8|16852.8|180
1620933900000|2021-05-13 19:25:00|16867.8|16857.8|16876.3|16866.3|16878.3|16868.3|16867.8|16857.8|124
1620934200000|2021-05-13 19:30:00|16875.8|16865.8|16875.3|16865.3|16881.8|16871.8|16874.3|16864.3|232
1620934500000|2021-05-13 19:35:00|16874.8|16864.8|16869.3|16859.3|16878.3|16868.3|16868.8|16858.8|293
1620934800000|2021-05-13 19:40:00|16869.8|16859.8|16877.3|16867.3|16879.3|16869.3|16868.8|16858.8|281
1620935100000|2021-05-13 19:45:00|16876.8|16866.8|16879.8|16869.8|16880.8|16870.8|16874.3|16864.3|194
1620935400000|2021-05-13 19:50:00|16878.3|16868.3|16869.3|16859.3|16878.3|16868.3|16867.8|16857.8|373
1620935700000|2021-05-13 19:55:00|16868.8|16858.8|16867.8|16857.8|16870.3|16860.3|16862.3|16852.3|378
1620936000000|2021-05-13 20:00:00|16868.3|16858.3|16863.3|16853.3|16868.8|16858.8|16863.3|16853.3|55
1620936300000|2021-05-13 20:05:00|16862.8|16852.8|16861.3|16851.3|16862.8|16852.8|16860.3|16850.3|23
1620936600000|2021-05-13 20:10:00|16861.8|16851.8|16861.3|16851.3|16865.3|16855.3|16860.8|16850.8|19
1620936900000|2021-05-13 20:15:00|16862.8|16852.8|16863.3|16853.3|16864.8|16854.8|16862.3|16852.3|24
1620937200000|2021-05-13 20:20:00|16862.8|16852.8|16862.3|16852.3|16863.8|16853.8|16862.3|16852.3|5
1620937500000|2021-05-13 20:25:00|16861.8|16851.8|16862.8|16852.8|16863.3|16853.3|16861.3|16851.3|8
1620937800000|2021-05-13 20:30:00|16862.3|16852.3|16866.3|16856.3|16866.8|16856.8|16861.8|16851.8|25
1620938100000|2021-05-13 20:35:00|16865.8|16855.8|16864.8|16854.8|16865.8|16855.8|16863.3|16853.3|6
1620938400000|2021-05-13 20:40:00|16865.3|16855.3|16866.3|16856.3|16866.3|16856.3|16864.3|16854.3|30
1620938700000|2021-05-13 20:45:00|16866.8|16856.8|16862.3|16852.3|16870.3|16860.3|16860.8|16850.8|73
1620939000000|2021-05-13 20:50:00|16862.8|16852.8|16863.8|16853.8|16863.8|16853.8|16862.8|16852.8|5
1620939300000|2021-05-13 20:55:00|16863.3|16853.3|16859.8|16849.8|16864.8|16854.8|16858.3|16848.3|99
1620939600000|2021-05-13 21:00:00|16860.3|16850.3|16861.3|16851.3|16861.3|16851.3|16860.3|16850.3|1
1620940200000|2021-05-13 21:10:00|16861.8|16851.8|16854.3|16844.3|16862.3|16852.3|16853.3|16843.3|43
1620940500000|2021-05-13 21:15:00|16884.3|16860.3|16885.7|16861.7|16886.3|16862.3|16883.6|16859.6|0
1620940800000|2021-05-13 21:20:00|16884.6|16860.6|16885|16861|16886.5|16862.5|16883.8|16859.8|0
1620941100000|2021-05-13 21:25:00|16884.8|16860.8|16880.4|16856.4|16885.5|16861.5|16880.4|16856.4|0
1620941400000|2021-05-13 21:30:00|16880.1|16856.1|16881.1|16857.1|16881.7|16857.7|16879.8|16855.8|0
1620941700000|2021-05-13 21:35:00|16881.3|16857.3|16882.2|16858.2|16882.5|16858.5|16880|16856|0
1620942000000|2021-05-13 21:40:00|16881.7|16857.7|16881.1|16857.1|16883.9|16859.9|16880|16856|0
1620942300000|2021-05-13 21:45:00|16881.3|16857.3|16881.6|16857.6|16881.7|16857.7|16880.3|16856.3|0
1620942600000|2021-05-13 21:50:00|16881.5|16857.5|16881.5|16857.5|16881.5|16857.5|16880.2|16856.2|0
1620942900000|2021-05-13 21:55:00|16881.6|16857.6|16884.5|16860.5|16885.2|16861.2|16881.5|16857.5|0
1620943200000|2021-05-13 22:00:00|16888.7|16864.7|16886.1|16862.1|16888.7|16864.7|16879.1|16855.1|0
1620943500000|2021-05-13 22:05:00|16886.4|16862.4|16886.8|16862.8|16886.8|16862.8|16884.5|16860.5|0
1620943800000|2021-05-13 22:10:00|16886.4|16862.4|16883.9|16859.9|16886.4|16862.4|16882.2|16858.2|0
1620944100000|2021-05-13 22:15:00|16884.6|16860.6|16884.6|16860.6|16887|16863|16884.6|16860.6|0
1620944400000|2021-05-13 22:20:00|16883.9|16859.9|16878.5|16854.5|16884.6|16860.6|16878.5|16854.5|0
1620944700000|2021-05-13 22:25:00|16878.1|16854.1|16875.9|16851.9|16878.5|16854.5|16875.1|16851.1|0
1620945000000|2021-05-13 22:30:00|16876.7|16852.7|16878.2|16854.2|16879|16855|16875.1|16851.1|0
1620945300000|2021-05-13 22:35:00|16876.7|16852.7|16877.3|16853.3|16878.2|16854.2|16876.5|16852.5|0
1620945600000|2021-05-13 22:40:00|16876.9|16852.9|16880.4|16856.4|16880.4|16856.4|16876.5|16852.5|0
1620945900000|2021-05-13 22:45:00|16880.7|16856.7|16881.1|16857.1|16881.9|16857.9|16880.4|16856.4|0
1620946200000|2021-05-13 22:50:00|16880|16856|16885.8|16861.8|16885.8|16861.8|16879.6|16855.6|0
1620946500000|2021-05-13 22:55:00|16884.2|16860.2|16880.4|16856.4|16884.6|16860.6|16879.6|16855.6|0
1620946800000|2021-05-13 23:00:00|16880.7|16856.7|16878.8|16854.8|16881.1|16857.1|16878.8|16854.8|0
1620947100000|2021-05-13 23:05:00|16879.6|16855.6|16878.4|16854.4|16880.4|16856.4|16878.1|16854.1|0
1620947400000|2021-05-13 23:10:00|16878.8|16854.8|16875.7|16851.7|16879.6|16855.6|16875.7|16851.7|0
1620947700000|2021-05-13 23:15:00|16876.5|16852.5|16882.7|16858.7|16882.7|16858.7|16876.5|16852.5|0
1620948000000|2021-05-13 23:20:00|16883.5|16859.5|16892.7|16868.7|16892.7|16868.7|16882.7|16858.7|0
1620948300000|2021-05-13 23:25:00|16893.1|16869.1|16886.8|16862.8|16895|16871|16886.8|16862.8|0
1620948600000|2021-05-13 23:30:00|16887.2|16863.2|16891.8|16867.8|16896.1|16872.1|16887.2|16863.2|0
1620948900000|2021-05-13 23:35:00|16891.5|16867.5|16875.3|16851.3|16892.6|16868.6|16866.8|16842.8|0
1620949200000|2021-05-13 23:40:00|16874.9|16850.9|16888.8|16864.8|16889.9|16865.9|16874.5|16850.5|0
1620949500000|2021-05-13 23:45:00|16888.4|16864.4|16890.2|16866.2|16896|16872|16885.2|16861.2|0
1620949800000|2021-05-13 23:50:00|16890.6|16866.6|16892.9|16868.9|16893.7|16869.7|16887.5|16863.5|0
1620950100000|2021-05-13 23:55:00|16892.1|16868.1|16892.1|16868.1|16895.2|16871.2|16891.4|16867.4|0
1620950400000|2021-05-14 00:00:00|16891.4|16867.4|16895.2|16871.2|16896|16872|16886|16862|0
1620950700000|2021-05-14 00:05:00|16895.6|16871.6|16889.8|16865.8|16899.1|16875.1|16889.8|16865.8|0
1620951000000|2021-05-14 00:10:00|16890.2|16866.2|16890.8|16866.8|16893.1|16869.1|16887.5|16863.5|0
1620951300000|2021-05-14 00:15:00|16891.6|16867.6|16896.2|16872.2|16902|16878|16891.6|16867.6|0
1620951600000|2021-05-14 00:20:00|16896|16872|16891.3|16867.3|16900.1|16876.1|16887.6|16863.6|0
1620951900000|2021-05-14 00:25:00|16891.1|16867.1|16888.2|16864.2|16895|16871|16881.1|16857.1|0
1620952200000|2021-05-14 00:30:00|16888.4|16864.4|16894.2|16870.2|16894.4|16870.4|16881.8|16857.8|0
1620952500000|2021-05-14 00:35:00|16894|16870|16895.6|16871.6|16902|16878|16894|16870|0
1620952800000|2021-05-14 00:40:00|16895.4|16871.4|16903.8|16879.8|16904.2|16880.2|16892.7|16868.7|0
1620953100000|2021-05-14 00:45:00|16904|16880|16903.8|16879.8|16908.3|16884.3|16900.5|16876.5|0
1620953400000|2021-05-14 00:50:00|16904.2|16880.2|16901.9|16877.9|16907.9|16883.9|16897.1|16873.1|0
1620953700000|2021-05-14 00:55:00|16901.6|16877.6|16917.9|16893.9|16918.1|16894.1|16896.9|16872.9|0
1620954000000|2021-05-14 01:00:00|16918.1|16894.1|16917.3|16907.3|16924.3|16914.3|16893.3|16883.3|2126
1620954300000|2021-05-14 01:05:00|16916.3|16906.3|16884.3|16874.3|16919.3|16909.3|16884.3|16874.3|1324
1620954600000|2021-05-14 01:10:00|16885.3|16875.3|16902.3|16892.3|16907.3|16897.3|16885.3|16875.3|852
1620954900000|2021-05-14 01:15:00|16903.3|16893.3|16889.3|16879.3|16908.3|16898.3|16880.3|16870.3|1294
1620955200000|2021-05-14 01:20:00|16890.3|16880.3|16897.4|16887.4|16904.3|16894.3|16890.3|16880.3|728
1620955500000|2021-05-14 01:25:00|16899.4|16889.4|16890.4|16880.4|16906.4|16896.4|16889.4|16879.4|1235
1620955800000|2021-05-14 01:30:00|16888.4|16878.4|16889.4|16879.4|16930.4|16920.4|16867.4|16857.4|9877
1620956100000|2021-05-14 01:35:00|16887.4|16877.4|16831.4|16821.4|16891.4|16881.4|16817.4|16807.4|7706
1620956400000|2021-05-14 01:40:00|16830.4|16820.4|16851.4|16841.4|16884.4|16874.4|16822.4|16812.4|5091
1620956700000|2021-05-14 01:45:00|16849.4|16839.4|16810.4|16800.4|16857.4|16847.4|16804.4|16794.4|6207
1620957000000|2021-05-14 01:50:00|16809.4|16799.4|16799.4|16789.4|16809.4|16799.4|16786.4|16776.4|4040
1620957300000|2021-05-14 01:55:00|16796.4|16786.4|16824.4|16814.4|16835.4|16825.4|16792.4|16782.4|4408
1620957600000|2021-05-14 02:00:00|16825.4|16815.4|16857.4|16847.4|16873.4|16863.4|16807.4|16797.4|4655
1620957900000|2021-05-14 02:05:00|16858.4|16848.4|16840.4|16830.4|16866.4|16856.4|16817.4|16807.4|4050
1620958200000|2021-05-14 02:10:00|16839.4|16829.4|16877.4|16867.4|16880.4|16870.4|16839.4|16829.4|1983
1620958500000|2021-05-14 02:15:00|16878.4|16868.4|16874.4|16864.4|16889.4|16879.4|16860.4|16850.4|2747
1620958800000|2021-05-14 02:20:00|16875.4|16865.4|16898.4|16888.4|16924.4|16914.4|16875.4|16865.4|4768
1620959100000|2021-05-14 02:25:00|16900.4|16890.4|16891.4|16881.4|16914.4|16904.4|16880.4|16870.4|3313
1620959400000|2021-05-14 02:30:00|16890.4|16880.4|16948.4|16938.4|16951.4|16941.4|16890.4|16880.4|5021
1620959700000|2021-05-14 02:35:00|16949.4|16939.4|16939.4|16929.4|16964.4|16954.4|16918.4|16908.4|6477
1620960000000|2021-05-14 02:40:00|16938.4|16928.4|16976.4|16966.4|16978.4|16968.4|16932.4|16922.4|3750
1620960300000|2021-05-14 02:45:00|16977.4|16967.4|17047.4|17037.4|17050.4|17040.4|16966.4|16956.4|6059
1620960600000|2021-05-14 02:50:00|17048.4|17038.4|17065.4|17055.4|17073.4|17063.4|17047.4|17037.4|7265
1620960900000|2021-05-14 02:55:00|17066.4|17056.4|17129.4|17119.4|17129.4|17119.4|17066.4|17056.4|13748
1620961200000|2021-05-14 03:00:00|17128.4|17118.4|17126.4|17116.4|17162.4|17152.4|17118.4|17108.4|11645
1620961500000|2021-05-14 03:05:00|17127.4|17117.4|17157.4|17147.4|17167.4|17157.4|17115.4|17105.4|5186
1620961800000|2021-05-14 03:10:00|17156.4|17146.4|17191.4|17181.4|17194.4|17184.4|17146.4|17136.4|6992
1620962100000|2021-05-14 03:15:00|17190.4|17180.4|17167.4|17157.4|17218.4|17208.4|17166.4|17156.4|7788
1620962400000|2021-05-14 03:20:00|17166.4|17156.4|17212.4|17202.4|17233.4|17223.4|17166.4|17156.4|7934
1620962700000|2021-05-14 03:25:00|17213.4|17203.4|17170.4|17160.4|17217.4|17207.4|17161.4|17151.4|4605
1620963000000|2021-05-14 03:30:00|17172.4|17162.4|17177.4|17167.4|17179.4|17169.4|17168.4|17158.4|1071
1620963300000|2021-05-14 03:35:00|17179.4|17169.4|17174.4|17164.4|17184.4|17174.4|17171.4|17161.4|1055
1620963600000|2021-05-14 03:40:00|17176.4|17166.4|17180.4|17170.4|17181.4|17171.4|17175.4|17165.4|539
1620963900000|2021-05-14 03:45:00|17179.4|17169.4|17180.4|17170.4|17184.4|17174.4|17177.4|17167.4|443
1620964200000|2021-05-14 03:50:00|17181.4|17171.4|17182.4|17172.4|17183.4|17173.4|17178.4|17168.4|240
1620964500000|2021-05-14 03:55:00|17183.4|17173.4|17177.4|17167.4|17183.4|17173.4|17173.4|17163.4|399
1620964800000|2021-05-14 04:00:00|17178.4|17168.4|17182.4|17172.4|17188.4|17178.4|17177.4|17167.4|414
1620965100000|2021-05-14 04:05:00|17183.4|17173.4|17185.4|17175.4|17191.4|17181.4|17182.4|17172.4|640
1620965400000|2021-05-14 04:10:00|17184.4|17174.4|17192.4|17182.4|17193.4|17183.4|17184.4|17174.4|394
1620965700000|2021-05-14 04:15:00|17193.4|17183.4|17190.4|17180.4|17193.4|17183.4|17189.4|17179.4|211
1620966000000|2021-05-14 04:20:00|17191.4|17181.4|17196.4|17186.4|17197.4|17187.4|17191.4|17181.4|309
1620966300000|2021-05-14 04:25:00|17197.4|17187.4|17192.4|17182.4|17197.4|17187.4|17190.4|17180.4|241
1620966600000|2021-05-14 04:30:00|17191.4|17181.4|17195.4|17185.4|17196.4|17186.4|17190.4|17180.4|301
1620966900000|2021-05-14 04:35:00|17194.4|17184.4|17189.4|17179.4|17196.4|17186.4|17188.4|17178.4|217
1620967200000|2021-05-14 04:40:00|17191.4|17181.4|17188.4|17178.4|17192.4|17182.4|17188.4|17178.4|307
1620967500000|2021-05-14 04:45:00|17189.4|17179.4|17192.4|17182.4|17192.4|17182.4|17187.4|17177.4|181
1620967800000|2021-05-14 04:50:00|17193.4|17183.4|17190.4|17180.4|17195.4|17185.4|17188.4|17178.4|195
1620968100000|2021-05-14 04:55:00|17191.4|17181.4|17187.4|17177.4|17194.4|17184.4|17186.4|17176.4|377
1620968400000|2021-05-14 05:00:00|17186.4|17176.4|17192.4|17182.4|17195.4|17185.4|17156.4|17146.4|5949
1620968700000|2021-05-14 05:05:00|17193.4|17183.4|17168.4|17158.4|17211.4|17201.4|17158.4|17148.4|4965
1620969000000|2021-05-14 05:10:00|17171.4|17161.4|17196.4|17186.4|17197.4|17187.4|17150.4|17140.4|5831
1620969300000|2021-05-14 05:15:00|17197.4|17187.4|17185.4|17175.4|17206.4|17196.4|17177.4|17167.4|3458
1620969600000|2021-05-14 05:20:00|17186.4|17176.4|17206.4|17196.4|17211.4|17201.4|17171.4|17161.4|4546
1620969900000|2021-05-14 05:25:00|17207.4|17197.4|17208.4|17198.4|17212.4|17202.4|17201.4|17191.4|3306
1620970200000|2021-05-14 05:30:00|17209.4|17199.4|17177.4|17167.4|17228.4|17218.4|17171.4|17161.4|7536
1620970500000|2021-05-14 05:35:00|17178.4|17168.4|17196.4|17186.4|17197.4|17187.4|17164.4|17154.4|3630
1620970800000|2021-05-14 05:40:00|17195.4|17185.4|17210.4|17200.4|17224.4|17214.4|17194.4|17184.4|4584
1620971100000|2021-05-14 05:45:00|17209.4|17199.4|17215.4|17205.4|17217.4|17207.4|17191.4|17181.4|2575
1620971400000|2021-05-14 05:50:00|17216.4|17206.4|17263.4|17253.4|17263.4|17253.4|17214.4|17204.4|5601
1620971700000|2021-05-14 05:55:00|17262.4|17252.4|17264.4|17254.4|17272.4|17262.4|17248.4|17238.4|5066
1620972000000|2021-05-14 06:00:00|17263.4|17253.4|17258.4|17248.4|17286.4|17276.4|17241.4|17231.4|5448
1620972300000|2021-05-14 06:05:00|17260.4|17250.4|17269.4|17259.4|17286.4|17276.4|17253.4|17243.4|4115
1620972600000|2021-05-14 06:10:00|17268.4|17258.4|17293.4|17283.4|17296.4|17286.4|17255.4|17245.4|3530
1620972900000|2021-05-14 06:15:00|17294.4|17284.4|17268.4|17258.4|17295.4|17285.4|17266.4|17256.4|4108
1620973200000|2021-05-14 06:20:00|17267.4|17257.4|17269.4|17259.4|17284.4|17274.4|17264.4|17254.4|2236
1620973500000|2021-05-14 06:25:00|17270.4|17260.4|17255.4|17245.4|17272.4|17262.4|17245.4|17235.4|3231
1620973800000|2021-05-14 06:30:00|17254.4|17244.4|17277.4|17267.4|17284.4|17274.4|17241.4|17231.4|3026
1620974100000|2021-05-14 06:35:00|17280.4|17270.4|17283.4|17273.4|17293.4|17283.4|17276.4|17266.4|3587
1620974400000|2021-05-14 06:40:00|17282.4|17272.4|17288.4|17278.4|17293.4|17283.4|17279.4|17269.4|2957
1620974700000|2021-05-14 06:45:00|17285.4|17275.4|17300.4|17290.4|17302.4|17292.4|17284.4|17274.4|5704
1620975000000|2021-05-14 06:50:00|17301.4|17291.4|17281.4|17271.4|17301.4|17291.4|17270.4|17260.4|5151
1620975300000|2021-05-14 06:55:00|17278.4|17268.4|17282.4|17272.4|17286.4|17276.4|17272.4|17262.4|5908
1620975600000|2021-05-14 07:00:00|17283.6|17271.6|17261.6|17250.6|17283.6|17271.6|17257.6|17246.6|2755
1620975900000|2021-05-14 07:05:00|17260.6|17249.6|17259.6|17248.6|17270.6|17258.6|17255.6|17244.6|1064
1620976200000|2021-05-14 07:10:00|17258.6|17247.6|17251.6|17240.6|17269.6|17257.6|17251.6|17239.6|1251
1620976500000|2021-05-14 07:15:00|17250.6|17239.6|17250.6|17239.6|17254.6|17243.6|17247.6|17235.6|871
1620976800000|2021-05-14 07:20:00|17249.6|17238.6|17254.6|17242.6|17256.6|17244.6|17246.6|17234.6|816
1620977100000|2021-05-14 07:25:00|17255.6|17243.6|17248.6|17237.6|17256.6|17245.6|17245.6|17234.6|465
1620977400000|2021-05-14 07:30:00|17247.6|17236.6|17246.6|17234.6|17249.6|17237.6|17240.6|17228.6|1109
1620977700000|2021-05-14 07:35:00|17245.6|17235.6|17240.6|17228.6|17245.6|17235.6|17233.6|17222.6|2119
1620978000000|2021-05-14 07:40:00|17239.6|17229.6|17237.6|17225.6|17239.6|17229.6|17231.6|17219.6|715
1620978300000|2021-05-14 07:45:00|17236.6|17226.6|17239.6|17228.6|17240.6|17229.6|17229.6|17217.6|677
1620978600000|2021-05-14 07:50:00|17238.6|17227.6|17235.6|17223.6|17240.6|17229.6|17230.6|17219.6|504
1620978900000|2021-05-14 07:55:00|17234.6|17222.6|17229.6|17218.6|17236.6|17225.6|17229.6|17217.6|366
1620979200000|2021-05-14 08:00:00|17230.6|17219.6|17235.6|17224.6|17236.6|17224.6|17228.6|17216.6|395
1620979500000|2021-05-14 08:05:00|17234.6|17222.6|17230.6|17218.6|17237.6|17226.6|17228.6|17217.6|706
1620979800000|2021-05-14 08:10:00|17229.6|17219.6|17242.6|17230.6|17247.6|17235.6|17229.6|17218.6|1156
1620980100000|2021-05-14 08:15:00|17240.6|17231.6|17255.6|17244.6|17256.6|17244.6|17239.6|17227.6|1324
1620980400000|2021-05-14 08:20:00|17256.6|17243.6|17261.6|17250.6|17262.6|17251.6|17255.6|17243.6|675
1620980700000|2021-05-14 08:25:00|17262.6|17249.6|17253.6|17242.6|17269.6|17258.6|17252.6|17241.6|3084
1620981000000|2021-05-14 08:30:00|17267|17243|17273.1|17249.1|17276.1|17252.1|17264.2|17240.2|0
1620981300000|2021-05-14 08:35:00|17272.9|17248.9|17284.1|17260.1|17284.2|17260.2|17272.7|17248.7|3160
1620981600000|2021-05-14 08:40:00|17283.9|17259.9|17277.2|17253.2|17284.2|17260.2|17276.5|17252.5|0
1620981900000|2021-05-14 08:45:00|17277|17253|17280.6|17256.6|17286.5|17262.5|17274.1|17250.1|0
1620982200000|2021-05-14 08:50:00|17282.8|17258.8|17282|17258|17290.7|17266.7|17280.2|17256.2|0
1620982500000|2021-05-14 08:55:00|17281.8|17257.8|17281.9|17257.9|17285.2|17261.2|17279.1|17255.1|0
1620982800000|2021-05-14 09:00:00|17253.6|17242.6|17262.6|17249.6|17267.6|17255.6|17253.6|17242.6|452
1620983100000|2021-05-14 09:05:00|17261.6|17250.6|17264.6|17252.6|17266.6|17254.6|17260.6|17248.6|117
1620983400000|2021-05-14 09:10:00|17265.6|17254.6|17256.6|17244.6|17266.6|17255.6|17255.6|17244.6|334
1620983700000|2021-05-14 09:15:00|17258.6|17245.6|17258.6|17246.6|17262.6|17250.6|17254.6|17243.6|201
1620984000000|2021-05-14 09:20:00|17257.6|17247.6|17253.6|17241.6|17259.6|17247.6|17252.6|17241.6|103
1620984300000|2021-05-14 09:25:00|17255.6|17242.6|17253.6|17242.6|17256.6|17244.6|17251.6|17240.6|203
1620984600000|2021-05-14 09:30:00|17254.6|17243.6|17255.6|17242.6|17257.6|17245.6|17249.6|17238.6|159
1620984900000|2021-05-14 09:35:00|17254.6|17241.6|17255.6|17243.6|17255.6|17244.6|17250.6|17238.6|162
1620985200000|2021-05-14 09:40:00|17254.6|17242.6|17256.6|17244.6|17256.6|17245.6|17250.6|17239.6|90
1620985500000|2021-05-14 09:45:00|17257.6|17245.6|17252.6|17240.6|17257.6|17246.6|17250.6|17239.6|153
1620985800000|2021-05-14 09:50:00|17251.6|17239.6|17249.6|17238.6|17251.6|17240.6|17246.6|17235.6|148
1620986100000|2021-05-14 09:55:00|17250.6|17237.6|17248.6|17236.6|17250.6|17238.6|17244.6|17232.6|253
1620986400000|2021-05-14 10:00:00|17249.6|17238.6|17257.6|17245.6|17257.6|17245.6|17245.6|17234.6|178
1620986700000|2021-05-14 10:05:00|17256.6|17243.6|17253.6|17242.6|17257.6|17245.6|17252.6|17241.6|101
1620987000000|2021-05-14 10:10:00|17254.6|17243.6|17251.6|17238.6|17254.6|17243.6|17249.6|17238.6|60
1620987300000|2021-05-14 10:15:00|17250.6|17239.6|17254.6|17243.6|17257.6|17246.6|17249.6|17237.6|130
1620987600000|2021-05-14 10:20:00|17255.6|17244.6|17256.6|17244.6|17258.6|17247.6|17255.6|17244.6|40
1620987900000|2021-05-14 10:25:00|17255.6|17243.6|17254.6|17243.6|17256.6|17245.6|17251.6|17240.6|268
1620988200000|2021-05-14 10:30:00|17253.6|17242.6|17252.6|17241.6|17257.6|17245.6|17250.6|17239.6|79
1620988500000|2021-05-14 10:35:00|17253.6|17240.6|17248.6|17236.6|17253.6|17241.6|17245.6|17234.6|132
1620988800000|2021-05-14 10:40:00|17247.6|17237.6|17249.6|17237.6|17253.6|17242.6|17247.6|17237.6|65
1620989100000|2021-05-14 10:45:00|17248.6|17236.6|17253.6|17241.6|17253.6|17242.6|17248.6|17236.6|35
1620989400000|2021-05-14 10:50:00|17254.6|17242.6|17255.6|17244.6|17255.6|17244.6|17252.6|17240.6|45
1620989700000|2021-05-14 10:55:00|17256.6|17245.6|17252.6|17240.6|17260.6|17248.6|17251.6|17240.6|132
1620990000000|2021-05-14 11:00:00|17251.6|17239.6|17257.6|17245.6|17257.6|17246.6|17248.6|17236.6|93
1620990300000|2021-05-14 11:05:00|17256.6|17244.6|17259.6|17247.6|17261.6|17250.6|17254.6|17243.6|80
1620990600000|2021-05-14 11:10:00|17258.6|17246.6|17263.6|17251.6|17263.6|17252.6|17256.6|17244.6|219
1620990900000|2021-05-14 11:15:00|17262.6|17250.6|17259.6|17248.6|17262.6|17251.6|17257.6|17245.6|65
1620991200000|2021-05-14 11:20:00|17258.6|17247.6|17257.6|17245.6|17259.6|17248.6|17256.6|17245.6|54
1620991500000|2021-05-14 11:25:00|17256.6|17244.6|17259.6|17247.6|17259.6|17248.6|17255.6|17243.6|84
1620991800000|2021-05-14 11:30:00|17260.6|17248.6|17263.6|17251.6|17265.6|17254.6|17258.6|17247.6|127
1620992100000|2021-05-14 11:35:00|17262.6|17250.6|17256.6|17245.6|17262.6|17250.6|17256.6|17245.6|55
1620992400000|2021-05-14 11:40:00|17257.6|17246.6|17264.6|17252.6|17264.6|17253.6|17256.6|17245.6|75
1620992700000|2021-05-14 11:45:00|17263.6|17251.6|17258.6|17247.6|17264.6|17253.6|17258.6|17247.6|82
1620993000000|2021-05-14 11:50:00|17259.6|17248.6|17260.6|17248.6|17261.6|17250.6|17256.6|17245.6|64
1620993300000|2021-05-14 11:55:00|17259.6|17249.6|17258.6|17246.6|17261.6|17250.6|17257.6|17246.6|62
1620993600000|2021-05-14 12:00:00|17259.6|17247.6|17264.6|17252.6|17264.6|17253.6|17257.6|17246.6|76
1620993900000|2021-05-14 12:05:00|17265.6|17253.6|17263.6|17252.6|17265.6|17253.6|17260.6|17249.6|65
1620994200000|2021-05-14 12:10:00|17264.6|17253.6|17263.6|17251.6|17266.6|17255.6|17262.6|17251.6|49
1620994500000|2021-05-14 12:15:00|17264.6|17252.6|17266.6|17255.6|17269.6|17258.6|17263.6|17252.6|50
1620994800000|2021-05-14 12:20:00|17267.6|17256.6|17268.6|17256.6|17271.6|17260.6|17266.6|17254.6|76
1620995100000|2021-05-14 12:25:00|17267.6|17255.6|17266.6|17254.6|17268.6|17257.6|17265.6|17254.6|84
1620995400000|2021-05-14 12:30:00|17265.6|17253.6|17259.6|17248.6|17269.6|17258.6|17252.6|17240.6|591
1620995700000|2021-05-14 12:35:00|17260.6|17247.6|17258.6|17247.6|17263.6|17252.6|17252.6|17241.6|191
1620996000000|2021-05-14 12:40:00|17257.6|17246.6|17261.6|17249.6|17261.6|17249.6|17254.6|17243.6|128
1620996300000|2021-05-14 12:45:00|17260.6|17248.6|17264.6|17253.6|17266.6|17255.6|17259.6|17248.6|67
1620996600000|2021-05-14 12:50:00|17265.6|17254.6|17263.6|17252.6|17265.6|17254.6|17260.6|17249.6|65
1620996900000|2021-05-14 12:55:00|17264.6|17251.6|17273.6|17261.6|17274.6|17263.6|17263.6|17251.6|225
1620997200000|2021-05-14 13:00:00|17274.6|17262.6|17272.6|17260.6|17274.6|17262.6|17268.6|17257.6|117
1620997500000|2021-05-14 13:05:00|17271.6|17259.6|17279.6|17267.6|17279.6|17268.6|17268.6|17257.6|309
1620997800000|2021-05-14 13:10:00|17278.6|17268.6|17285.6|17273.6|17287.6|17276.6|17278.6|17266.6|241
1620998100000|2021-05-14 13:15:00|17286.6|17274.6|17282.6|17270.6|17286.6|17275.6|17279.6|17268.6|184
1620998400000|2021-05-14 13:20:00|17283.6|17271.6|17286.6|17275.6|17295.6|17283.6|17282.6|17271.6|279
1620998700000|2021-05-14 13:25:00|17285.6|17274.6|17286.6|17274.6|17288.6|17277.6|17280.6|17269.6|181
1620999000000|2021-05-14 13:30:00|17287.6|17275.6|17287.6|17276.6|17295.6|17284.6|17278.6|17266.6|713
1620999300000|2021-05-14 13:35:00|17288.6|17278.6|17286.6|17275.6|17295.6|17283.6|17285.6|17274.6|424
1620999600000|2021-05-14 13:40:00|17287.6|17276.6|17292.6|17281.6|17293.6|17282.6|17283.6|17271.6|481
1620999900000|2021-05-14 13:45:00|17293.6|17282.6|17297.6|17285.6|17301.6|17289.6|17291.6|17280.6|299
1621000200000|2021-05-14 13:50:00|17296.6|17286.6|17310.6|17299.6|17316.6|17305.6|17293.6|17281.6|837
1621000500000|2021-05-14 13:55:00|17309.6|17298.6|17334.6|17323.6|17334.6|17323.6|17308.6|17297.6|664
1621000800000|2021-05-14 14:00:00|17335.6|17322.6|17326.6|17315.6|17338.6|17327.6|17323.6|17312.6|582
1621001100000|2021-05-14 14:05:00|17327.6|17314.6|17324.6|17312.6|17327.6|17316.6|17316.6|17304.6|343
1621001400000|2021-05-14 14:10:00|17323.6|17313.6|17332.6|17320.6|17332.6|17321.6|17323.6|17311.6|249
1621001700000|2021-05-14 14:15:00|17331.6|17319.6|17331.6|17320.6|17332.6|17321.6|17326.6|17315.6|262
1621002000000|2021-05-14 14:20:00|17332.6|17321.6|17335.6|17324.6|17338.6|17327.6|17331.6|17320.6|410
1621002300000|2021-05-14 14:25:00|17336.6|17325.6|17324.6|17313.6|17347.6|17336.6|17324.6|17313.6|370
1621002600000|2021-05-14 14:30:00|17323.6|17312.6|17335.6|17324.6|17335.6|17324.6|17323.6|17312.6|294
1621002900000|2021-05-14 14:35:00|17336.6|17323.6|17323.6|17312.6|17336.6|17324.6|17321.6|17310.6|167
1621003200000|2021-05-14 14:40:00|17324.6|17313.6|17321.6|17310.6|17330.6|17319.6|17318.6|17307.6|379
1621003500000|2021-05-14 14:45:00|17322.6|17309.6|17330.6|17318.6|17330.6|17319.6|17321.6|17309.6|181
1621003800000|2021-05-14 14:50:00|17329.6|17319.6|17335.6|17324.6|17336.6|17324.6|17328.6|17317.6|197
1621004100000|2021-05-14 14:55:00|17336.6|17325.6|17343.6|17332.6|17344.6|17333.6|17334.6|17323.6|281
1621004400000|2021-05-14 15:00:00|17342.6|17331.6|17338.6|17327.6|17344.6|17333.6|17331.6|17320.6|317
1621004700000|2021-05-14 15:05:00|17339.6|17326.6|17340.6|17329.6|17347.6|17336.6|17337.6|17325.6|218
1621005000000|2021-05-14 15:10:00|17341.6|17330.6|17354.6|17343.6|17357.6|17346.6|17341.6|17329.6|231
1621005300000|2021-05-14 15:15:00|17355.6|17344.6|17360.6|17349.6|17361.6|17349.6|17354.6|17343.6|301
1621005600000|2021-05-14 15:20:00|17359.6|17348.6|17364.6|17352.6|17365.6|17354.6|17359.6|17348.6|229
1621005900000|2021-05-14 15:25:00|17365.6|17353.6|17363.6|17352.6|17369.6|17358.6|17359.6|17348.6|506
1621006200000|2021-05-14 15:30:00|17362.6|17351.6|17363.6|17352.6|17365.6|17354.6|17357.6|17345.6|331
1621006500000|2021-05-14 15:35:00|17364.6|17353.6|17368.6|17357.6|17370.6|17359.6|17362.6|17351.6|491
1621006800000|2021-05-14 15:40:00|17369.6|17356.6|17363.6|17351.6|17370.6|17358.6|17360.6|17348.6|195
1621007100000|2021-05-14 15:45:00|17364.6|17352.6|17364.6|17353.6|17368.6|17357.6|17363.6|17352.6|134
1621007400000|2021-05-14 15:50:00|17365.6|17354.6|17353.6|17341.6|17365.6|17354.6|17351.6|17340.6|380
1621007700000|2021-05-14 15:55:00|17352.6|17342.6|17360.6|17348.6|17360.6|17349.6|17352.6|17341.6|159
1621008000000|2021-05-14 16:00:00|17361.6|17349.6|17369.6|17357.6|17371.6|17360.6|17360.6|17349.6|311
1621008300000|2021-05-14 16:05:00|17368.6|17358.6|17366.6|17355.6|17370.6|17359.6|17362.6|17351.6|193
1621008600000|2021-05-14 16:10:00|17367.6|17356.6|17367.6|17356.6|17369.6|17358.6|17364.6|17352.6|172
1621008900000|2021-05-14 16:15:00|17366.6|17355.6|17364.6|17353.6|17367.6|17356.6|17360.6|17349.6|238
1621009200000|2021-05-14 16:20:00|17365.6|17354.6|17364.6|17353.6|17368.6|17357.6|17363.6|17352.6|167
1621009500000|2021-05-14 16:25:00|17365.6|17354.6|17361.6|17350.6|17365.6|17354.6|17360.6|17349.6|180
1621009800000|2021-05-14 16:30:00|17362.6|17351.6|17363.6|17351.6|17364.6|17353.6|17360.6|17348.6|250
1621010100000|2021-05-14 16:35:00|17364.6|17352.6|17358.6|17346.6|17364.6|17353.6|17356.6|17344.6|181
1621010400000|2021-05-14 16:40:00|17359.6|17347.6|17362.6|17351.6|17365.6|17354.6|17358.6|17346.6|128
1621010700000|2021-05-14 16:45:00|17361.6|17350.6|17366.6|17355.6|17367.6|17355.6|17360.6|17349.6|134
1621011000000|2021-05-14 16:50:00|17367.6|17356.6|17367.6|17355.6|17370.6|17358.6|17365.6|17354.6|116
1621011300000|2021-05-14 16:55:00|17366.6|17356.6|17369.6|17358.6|17370.6|17359.6|17365.6|17354.6|116
1621011600000|2021-05-14 17:00:00|17368.6|17357.6|17368.6|17356.6|17371.6|17360.6|17367.6|17356.6|242
1621011900000|2021-05-14 17:05:00|17367.6|17357.6|17369.6|17357.6|17369.6|17357.6|17366.6|17354.6|45
1621012200000|2021-05-14 17:10:00|17368.6|17358.6|17368.6|17356.6|17369.6|17358.6|17365.6|17354.6|52
1621012500000|2021-05-14 17:15:00|17367.6|17355.6|17366.6|17355.6|17367.6|17356.6|17365.6|17354.6|59
1621012800000|2021-05-14 17:20:00|17367.6|17356.6|17367.6|17355.6|17371.6|17360.6|17366.6|17355.6|80
1621013100000|2021-05-14 17:25:00|17366.6|17354.6|17368.6|17356.6|17368.6|17357.6|17365.6|17354.6|57
1621013400000|2021-05-14 17:30:00|17369.6|17357.6|17364.6|17352.6|17370.6|17359.6|17360.6|17349.6|130
1621013700000|2021-05-14 17:35:00|17365.6|17353.6|17364.6|17352.6|17366.6|17354.6|17362.6|17351.6|64
1621014000000|2021-05-14 17:40:00|17363.6|17351.6|17363.6|17351.6|17365.6|17354.6|17361.6|17349.6|57
1621014300000|2021-05-14 17:45:00|17362.6|17352.6|17364.6|17352.6|17364.6|17353.6|17361.6|17350.6|35
1621014600000|2021-05-14 17:50:00|17363.6|17353.6|17365.6|17354.6|17367.6|17355.6|17362.6|17351.6|101
1621014900000|2021-05-14 17:55:00|17366.6|17353.6|17366.6|17354.6|17368.6|17357.6|17364.6|17353.6|66
1621015200000|2021-05-14 18:00:00|17367.6|17353.6|17367.6|17355.6|17368.6|17356.6|17364.6|17352.6|57
1621015500000|2021-05-14 18:05:00|17368.6|17356.6|17368.6|17357.6|17370.6|17359.6|17367.6|17355.6|71
1621015800000|2021-05-14 18:10:00|17369.6|17358.6|17371.6|17359.6|17374.6|17363.6|17367.6|17356.6|163
1621016100000|2021-05-14 18:15:00|17372.6|17360.6|17370.6|17358.6|17372.6|17360.6|17369.6|17358.6|34
1621016400000|2021-05-14 18:20:00|17369.6|17359.6|17368.6|17357.6|17369.6|17359.6|17366.6|17355.6|47
1621016700000|2021-05-14 18:25:00|17369.6|17358.6|17371.6|17360.6|17372.6|17361.6|17368.6|17356.6|95
1621017000000|2021-05-14 18:30:00|17372.6|17361.6|17374.6|17362.6|17374.6|17363.6|17372.6|17360.6|117
1621017300000|2021-05-14 18:35:00|17373.6|17361.6|17389.6|17377.6|17390.6|17379.6|17372.6|17360.6|1394
1621017600000|2021-05-14 18:40:00|17391.6|17380.6|17375.1|17365.1|17393.6|17381.6|17374.6|17362.6|828
1621017900000|2021-05-14 18:45:00|17372.6|17362.6|17369.1|17359.1|17374.6|17364.6|17367.6|17357.6|1100
1621018200000|2021-05-14 18:50:00|17369.6|17359.6|17372.1|17362.1|17372.1|17362.1|17367.6|17357.6|221
1621018500000|2021-05-14 18:55:00|17372.6|17362.6|17363.1|17353.1|17373.1|17363.1|17361.1|17351.1|199
1621018800000|2021-05-14 19:00:00|17362.6|17352.6|17358.1|17348.1|17364.1|17354.1|17355.1|17345.1|380
1621019100000|2021-05-14 19:05:00|17357.1|17347.1|17356.6|17346.6|17359.1|17349.1|17353.1|17343.1|170
1621019400000|2021-05-14 19:10:00|17357.1|17347.1|17356.1|17346.1|17360.1|17350.1|17354.1|17344.1|115
1621019700000|2021-05-14 19:15:00|17356.6|17346.6|17358.1|17348.1|17362.1|17352.1|17356.6|17346.6|132
1621020000000|2021-05-14 19:20:00|17358.6|17348.6|17352.6|17342.6|17359.1|17349.1|17352.6|17342.6|189
1621020300000|2021-05-14 19:25:00|17352.1|17342.1|17351.6|17341.6|17352.6|17342.6|17346.1|17336.1|302
1621020600000|2021-05-14 19:30:00|17351.1|17341.1|17347.1|17337.1|17353.1|17343.1|17344.1|17334.1|225
1621020900000|2021-05-14 19:35:00|17346.6|17336.6|17345.1|17335.1|17348.1|17338.1|17343.6|17333.6|264
1621021200000|2021-05-14 19:40:00|17344.6|17334.6|17347.1|17337.1|17349.1|17339.1|17344.1|17334.1|130
1621021500000|2021-05-14 19:45:00|17346.6|17336.6|17351.1|17341.1|17352.6|17342.6|17346.6|17336.6|143
1621021800000|2021-05-14 19:50:00|17350.6|17340.6|17359.1|17349.1|17359.1|17349.1|17345.6|17335.6|160
1621022100000|2021-05-14 19:55:00|17358.1|17348.1|17349.1|17339.1|17362.6|17352.6|17347.1|17337.1|263
1621022400000|2021-05-14 20:00:00|17348.1|17338.1|17353.6|17343.6|17353.6|17343.6|17347.6|17337.6|134
1621022700000|2021-05-14 20:05:00|17354.1|17344.1|17350.6|17340.6|17354.6|17344.6|17350.1|17340.1|70
1621023000000|2021-05-14 20:10:00|17350.1|17340.1|17351.1|17341.1|17352.6|17342.6|17348.6|17338.6|39
1621023300000|2021-05-14 20:15:00|17351.6|17341.6|17351.1|17341.1|17353.1|17343.1|17350.6|17340.6|19
1621023600000|2021-05-14 20:20:00|17350.6|17340.6|17348.1|17338.1|17350.6|17340.6|17347.1|17337.1|13
1621023900000|2021-05-14 20:25:00|17348.6|17338.6|17349.6|17339.6|17353.1|17343.1|17348.6|17338.6|44
1621024200000|2021-05-14 20:30:00|17350.1|17340.1|17353.6|17343.6|17353.6|17343.6|17350.1|17340.1|12
1621024500000|2021-05-14 20:35:00|17354.1|17344.1|17348.6|17338.6|17354.6|17344.6|17348.1|17338.1|73
1621024800000|2021-05-14 20:40:00|17348.1|17338.1|17346.6|17336.6|17349.6|17339.6|17345.1|17335.1|51
1621025100000|2021-05-14 20:45:00|17347.1|17337.1|17348.1|17338.1|17349.6|17339.6|17347.1|17337.1|12
1621025400000|2021-05-14 20:50:00|17349.1|17339.1|17349.1|17339.1|17350.1|17340.1|17349.1|17339.1|7
1621025700000|2021-05-14 20:55:00|17350.1|17340.1|17346.6|17336.6|17350.6|17340.6|17345.6|17335.6|82
1621202400000|2021-05-16 22:00:00|17346|17322|17349.1|17325.1|17349.1|17325.1|17342.1|17318.1|0
1621202700000|2021-05-16 22:05:00|17348.3|17324.3|17360|17336|17360|17336|17348.3|17324.3|0
1621203000000|2021-05-16 22:10:00|17359.6|17335.6|17366.2|17342.2|17366.2|17342.2|17356.1|17332.1|0
1621203300000|2021-05-16 22:15:00|17365.8|17341.8|17356.7|17332.7|17370.1|17346.1|17355.1|17331.1|0
1621203600000|2021-05-16 22:20:00|17357.1|17333.1|17354.4|17330.4|17360.2|17336.2|17352|17328|0
1621203900000|2021-05-16 22:25:00|17354|17330|17354|17330|17354.7|17330.7|17352|17328|0
1621204200000|2021-05-16 22:30:00|17354.4|17330.4|17351.3|17327.3|17356.7|17332.7|17349.7|17325.7|0
1621204500000|2021-05-16 22:35:00|17350.8|17326.8|17348.6|17324.6|17354.7|17330.7|17348.6|17324.6|0
1621204800000|2021-05-16 22:40:00|17349.4|17325.4|17351.7|17327.7|17352.5|17328.5|17347.8|17323.8|0
1621205100000|2021-05-16 22:45:00|17351.3|17327.3|17350.2|17326.2|17352.5|17328.5|17349.4|17325.4|0
1621205400000|2021-05-16 22:50:00|17349.4|17325.4|17350.2|17326.2|17350.2|17326.2|17347.8|17323.8|0
1621205700000|2021-05-16 22:55:00|17350.5|17326.5|17344.7|17320.7|17350.9|17326.9|17343.9|17319.9|0
1621206000000|2021-05-16 23:00:00|17345.5|17321.5|17347.2|17323.2|17347.9|17323.9|17340|17316|0
1621206300000|2021-05-16 23:05:00|17346.8|17322.8|17349.4|17325.4|17351.8|17327.8|17346.4|17322.4|0
1621206600000|2021-05-16 23:10:00|17350.2|17326.2|17349.5|17325.5|17352.5|17328.5|17349.5|17325.5|0
1621206900000|2021-05-16 23:15:00|17348.7|17324.7|17339.9|17315.9|17348.7|17324.7|17337.6|17313.6|0
1621207200000|2021-05-16 23:20:00|17340.7|17316.7|17340.9|17316.9|17343.4|17319.4|17337|17313|0
1621207500000|2021-05-16 23:25:00|17338.6|17314.6|17340.1|17316.1|17343.2|17319.2|17338.6|17314.6|0
1621207800000|2021-05-16 23:30:00|17340.5|17316.5|17336.2|17312.2|17341.7|17317.7|17334.7|17310.7|0
1621208100000|2021-05-16 23:35:00|17335.4|17311.4|17340.1|17316.1|17340.1|17316.1|17334.7|17310.7|0
1621208400000|2021-05-16 23:40:00|17339.3|17315.3|17341|17317|17344.5|17320.5|17338.9|17314.9|0
1621208700000|2021-05-16 23:45:00|17341.4|17317.4|17337.1|17313.1|17341.4|17317.4|17335.5|17311.5|0
1621209000000|2021-05-16 23:50:00|17337.4|17313.4|17340.5|17316.5|17344.4|17320.4|17335|17311|0
1621209300000|2021-05-16 23:55:00|17341.3|17317.3|17338.3|17314.3|17341.3|17317.3|17335|17311|0
1621209600000|2021-05-17 00:00:00|17338.7|17314.7|17328.7|17304.7|17341.4|17317.4|17327.5|17303.5|0
1621209900000|2021-05-17 00:05:00|17327.9|17303.9|17332|17308|17332.8|17308.8|17327.9|17303.9|0
1621210200000|2021-05-17 00:10:00|17331.6|17307.6|17317.4|17293.4|17331.6|17307.6|17313.9|17289.9|0
1621210500000|2021-05-17 00:15:00|17317|17293|17318.4|17294.4|17319.4|17295.4|17304.9|17280.9|0
1621210800000|2021-05-17 00:20:00|17318|17294|17311.2|17287.2|17318.7|17294.7|17310.3|17286.3|0
1621211100000|2021-05-17 00:25:00|17311.4|17287.4|17297.3|17273.3|17311.6|17287.6|17294.6|17270.6|0
1621211400000|2021-05-17 00:30:00|17297.5|17273.5|17300.9|17276.9|17304.7|17280.7|17294.2|17270.2|0
1621211700000|2021-05-17 00:35:00|17300.7|17276.7|17293.1|17269.1|17303.9|17279.9|17290.2|17266.2|0
1621212000000|2021-05-17 00:40:00|17293.3|17269.3|17294.7|17270.7|17296.3|17272.3|17287.2|17263.2|0
1621212300000|2021-05-17 00:45:00|17294.4|17270.4|17304|17280|17304.3|17280.3|17291.4|17267.4|0
1621212600000|2021-05-17 00:50:00|17303.6|17279.6|17301.4|17277.4|17307.7|17283.7|17301|17277|0
1621212900000|2021-05-17 00:55:00|17301|17277|17301.8|17277.8|17307.7|17283.7|17300.8|17276.8|0
1621213200000|2021-05-17 01:00:00|17312.6|17302.6|17258.6|17248.6|17312.6|17302.6|17215.6|17205.6|5023
1621213500000|2021-05-17 01:05:00|17257.6|17247.6|17271.6|17261.6|17295.6|17285.6|17254.6|17244.6|1820
1621213800000|2021-05-17 01:10:00|17268.6|17258.6|17286.6|17276.6|17289.6|17279.6|17263.6|17253.6|1117
1621214100000|2021-05-17 01:15:00|17289.6|17279.6|17287.6|17277.6|17298.6|17288.6|17258.6|17248.6|2325
1621214400000|2021-05-17 01:20:00|17286.6|17276.6|17282.6|17272.6|17308.6|17298.6|17262.6|17252.6|1867
1621214700000|2021-05-17 01:25:00|17278.6|17268.6|17273.6|17263.6|17300.6|17290.6|17271.6|17261.6|1167
1621215000000|2021-05-17 01:30:00|17272.6|17262.6|17435.6|17425.6|17437.6|17427.6|17270.6|17260.6|18179
1621215300000|2021-05-17 01:35:00|17436.6|17426.6|17518.6|17508.6|17524.6|17514.6|17431.6|17421.6|13246
1621215600000|2021-05-17 01:40:00|17519.6|17509.6|17468.6|17458.6|17540.6|17530.6|17460.6|17450.6|11529
1621215900000|2021-05-17 01:45:00|17469.6|17459.6|17520.6|17510.6|17524.6|17514.6|17455.6|17445.6|10179
1621216200000|2021-05-17 01:50:00|17523.6|17513.6|17557.6|17547.6|17576.6|17566.6|17493.6|17483.6|10472
1621216500000|2021-05-17 01:55:00|17556.6|17546.6|17578.6|17568.6|17582.6|17572.6|17525.6|17515.6|5240
1621216800000|2021-05-17 02:00:00|17580.6|17570.6|17602.6|17592.6|17628.6|17618.6|17565.6|17555.6|10459
1621217100000|2021-05-17 02:05:00|17599.6|17589.6|17612.6|17602.6|17627.6|17617.6|17582.6|17572.6|7367
1621217400000|2021-05-17 02:10:00|17611.6|17601.6|17588.6|17578.6|17635.6|17625.6|17572.6|17562.6|5856
1621217700000|2021-05-17 02:15:00|17587.6|17577.6|17587.6|17577.6|17599.6|17589.6|17566.6|17556.6|4375
1621218000000|2021-05-17 02:20:00|17590.6|17580.6|17559.6|17549.6|17612.6|17602.6|17553.6|17543.6|4144
1621218300000|2021-05-17 02:25:00|17558.6|17548.6|17525.6|17515.6|17564.6|17554.6|17514.6|17504.6|6062
1621218600000|2021-05-17 02:30:00|17524.6|17514.6|17527.6|17517.6|17553.6|17543.6|17504.6|17494.6|5803
1621218900000|2021-05-17 02:35:00|17526.6|17516.6|17562.6|17552.6|17589.6|17579.6|17520.6|17510.6|4595
1621219200000|2021-05-17 02:40:00|17563.6|17553.6|17588.6|17578.6|17595.6|17585.6|17554.6|17544.6|3059
1621219500000|2021-05-17 02:45:00|17586.6|17576.6|17592.6|17582.6|17608.6|17598.6|17582.6|17572.6|3879
1621219800000|2021-05-17 02:50:00|17594.6|17584.6|17545.6|17535.6|17605.6|17595.6|17544.6|17534.6|3727
1621220100000|2021-05-17 02:55:00|17546.6|17536.6|17592.6|17582.6|17597.6|17587.6|17545.6|17535.6|3032
1621220400000|2021-05-17 03:00:00|17590.6|17580.6|17578.6|17568.6|17594.6|17584.6|17561.6|17551.6|2001
1621220700000|2021-05-17 03:05:00|17580.6|17570.6|17576.6|17566.6|17599.6|17589.6|17570.6|17560.6|2653
1621221000000|2021-05-17 03:10:00|17577.6|17567.6|17561.6|17551.6|17577.6|17567.6|17541.6|17531.6|2379
1621221300000|2021-05-17 03:15:00|17559.6|17549.6|17578.6|17568.6|17585.6|17575.6|17555.6|17545.6|2582
1621221600000|2021-05-17 03:20:00|17579.6|17569.6|17612.6|17602.6|17613.6|17603.6|17574.6|17564.6|3130
1621221900000|2021-05-17 03:25:00|17610.6|17600.6|17567.6|17557.6|17614.6|17604.6|17567.6|17557.6|3470
1621222200000|2021-05-17 03:30:00|17565.6|17555.6|17569.6|17559.6|17573.6|17563.6|17559.6|17549.6|745
1621222500000|2021-05-17 03:35:00|17570.6|17560.6|17575.6|17565.6|17581.6|17571.6|17570.6|17560.6|672
1621222800000|2021-05-17 03:40:00|17574.6|17564.6|17582.6|17572.6|17586.6|17576.6|17569.6|17559.6|551
1621223100000|2021-05-17 03:45:00|17584.6|17574.6|17579.6|17569.6|17584.6|17574.6|17575.6|17565.6|242
1621223400000|2021-05-17 03:50:00|17578.6|17568.6|17566.6|17556.6|17578.6|17568.6|17564.6|17554.6|334
1621223700000|2021-05-17 03:55:00|17567.6|17557.6|17561.6|17551.6|17571.6|17561.6|17556.6|17546.6|623
1621224000000|2021-05-17 04:00:00|17563.6|17553.6|17560.6|17550.6|17566.6|17556.6|17551.6|17541.6|546
1621224300000|2021-05-17 04:05:00|17559.6|17549.6|17556.6|17546.6|17565.6|17555.6|17553.6|17543.6|443
1621224600000|2021-05-17 04:10:00|17558.6|17548.6|17563.6|17553.6|17565.6|17555.6|17556.6|17546.6|357
1621224900000|2021-05-17 04:15:00|17562.6|17552.6|17568.6|17558.6|17574.6|17564.6|17561.6|17551.6|378
1621225200000|2021-05-17 04:20:00|17572.6|17562.6|17566.6|17556.6|17575.6|17565.6|17563.6|17553.6|482
1621225500000|2021-05-17 04:25:00|17565.6|17555.6|17565.6|17555.6|17570.6|17560.6|17561.6|17551.6|327
1621225800000|2021-05-17 04:30:00|17567.6|17557.6|17575.6|17565.6|17579.6|17569.6|17563.6|17553.6|607
1621226100000|2021-05-17 04:35:00|17574.6|17564.6|17575.6|17565.6|17580.6|17570.6|17569.6|17559.6|485
1621226400000|2021-05-17 04:40:00|17577.6|17567.6|17584.6|17574.6|17586.6|17576.6|17574.6|17564.6|459
1621226700000|2021-05-17 04:45:00|17585.6|17575.6|17584.6|17574.6|17593.6|17583.6|17581.6|17571.6|441
1621227000000|2021-05-17 04:50:00|17585.6|17575.6|17577.6|17567.6|17591.6|17581.6|17577.6|17567.6|558
1621227300000|2021-05-17 04:55:00|17579.6|17569.6|17581.8|17571.8|17586.8|17576.8|17576.6|17566.6|471
1621227600000|2021-05-17 05:00:00|17582.8|17572.8|17614.8|17604.8|17622.8|17612.8|17571.8|17561.8|3724
1621227900000|2021-05-17 05:05:00|17613.8|17603.8|17605.8|17595.8|17620.8|17610.8|17593.8|17583.8|3573
1621228200000|2021-05-17 05:10:00|17606.8|17596.8|17587.8|17577.8|17624.8|17614.8|17587.8|17577.8|3078
1621228500000|2021-05-17 05:15:00|17586.8|17576.8|17552.8|17542.8|17587.8|17577.8|17521.8|17511.8|5828
1621228800000|2021-05-17 05:20:00|17550.8|17540.8|17561.8|17551.8|17590.8|17580.8|17550.8|17540.8|2742
1621229100000|2021-05-17 05:25:00|17560.8|17550.8|17583.8|17573.8|17584.8|17574.8|17549.8|17539.8|1949
1621229400000|2021-05-17 05:30:00|17582.8|17572.8|17582.8|17572.8|17607.8|17597.8|17572.8|17562.8|2852
1621229700000|2021-05-17 05:35:00|17581.8|17571.8|17591.8|17581.8|17603.8|17593.8|17570.8|17560.8|1346
1621230000000|2021-05-17 05:40:00|17592.8|17582.8|17553.8|17543.8|17597.8|17587.8|17553.8|17543.8|2264
1621230300000|2021-05-17 05:45:00|17552.8|17542.8|17562.8|17552.8|17582.8|17572.8|17544.8|17534.8|2305
1621230600000|2021-05-17 05:50:00|17561.8|17551.8|17565.8|17555.8|17569.8|17559.8|17543.8|17533.8|1904
1621230900000|2021-05-17 05:55:00|17564.8|17554.8|17543.8|17533.8|17569.8|17559.8|17540.8|17530.8|1622
1621231200000|2021-05-17 06:00:00|17541.8|17531.8|17542.8|17532.8|17548.8|17538.8|17526.8|17516.8|2555
1621231500000|2021-05-17 06:05:00|17543.8|17533.8|17573.8|17563.8|17574.8|17564.8|17536.8|17526.8|2963
1621231800000|2021-05-17 06:10:00|17574.8|17564.8|17575.8|17565.8|17587.8|17577.8|17566.8|17556.8|1746
1621232100000|2021-05-17 06:15:00|17576.8|17566.8|17599.8|17589.8|17604.8|17594.8|17576.8|17566.8|3706
1621232400000|2021-05-17 06:20:00|17600.8|17590.8|17616.8|17606.8|17619.8|17609.8|17595.8|17585.8|2640
1621232700000|2021-05-17 06:25:00|17617.8|17607.8|17602.8|17592.8|17620.8|17610.8|17594.8|17584.8|1875
1621233000000|2021-05-17 06:30:00|17601.8|17591.8|17587.8|17577.8|17612.8|17602.8|17584.8|17574.8|1991
1621233300000|2021-05-17 06:35:00|17588.8|17578.8|17582.8|17572.8|17601.8|17591.8|17580.8|17570.8|2019
1621233600000|2021-05-17 06:40:00|17581.8|17571.8|17556.8|17546.8|17581.8|17571.8|17544.8|17534.8|3169
1621233900000|2021-05-17 06:45:00|17553.8|17543.8|17551.8|17541.8|17569.8|17559.8|17549.8|17539.8|3020
1621234200000|2021-05-17 06:50:00|17552.8|17542.8|17558.8|17548.8|17560.8|17550.8|17533.8|17523.8|3759
1621234500000|2021-05-17 06:55:00|17559.8|17549.8|17540.8|17530.8|17559.8|17549.8|17531.8|17521.8|3087
1621234800000|2021-05-17 07:00:00|17541.8|17528.8|17488.8|17476.8|17541.8|17528.8|17486.8|17475.8|3280
1621235100000|2021-05-17 07:05:00|17487.8|17477.8|17499.8|17487.8|17507.8|17496.8|17486.8|17474.8|2013
1621235400000|2021-05-17 07:10:00|17500.8|17488.8|17496.8|17484.8|17511.8|17499.8|17491.8|17479.8|1353
1621235700000|2021-05-17 07:15:00|17495.8|17483.8|17485.8|17474.8|17496.8|17485.8|17482.8|17471.8|1202
1621236000000|2021-05-17 07:20:00|17484.8|17473.8|17478.8|17466.8|17488.8|17477.8|17474.8|17462.8|1235
1621236300000|2021-05-17 07:25:00|17477.8|17467.8|17473.8|17462.8|17483.8|17472.8|17473.8|17462.8|1275
1621236600000|2021-05-17 07:30:00|17472.8|17461.8|17468.8|17457.8|17478.8|17467.8|17463.8|17451.8|1752
1621236900000|2021-05-17 07:35:00|17469.8|17455.8|17466.8|17454.8|17478.8|17467.8|17465.8|17454.8|831
1621237200000|2021-05-17 07:40:00|17467.8|17455.8|17457.8|17445.8|17467.8|17456.8|17454.8|17443.8|978
1621237500000|2021-05-17 07:45:00|17458.8|17446.8|17460.8|17449.8|17462.8|17451.8|17454.8|17442.8|981
1621237800000|2021-05-17 07:50:00|17461.8|17450.8|17470.8|17458.8|17471.8|17460.8|17457.8|17446.8|700
1621238100000|2021-05-17 07:55:00|17469.8|17459.8|17471.8|17460.8|17477.8|17466.8|17468.8|17456.8|787
1621238400000|2021-05-17 08:00:00|17472.8|17459.8|17486.8|17475.8|17488.8|17477.8|17465.8|17453.8|1056
1621238700000|2021-05-17 08:05:00|17485.8|17474.8|17506.8|17495.8|17507.8|17495.8|17485.8|17473.8|907
1621239000000|2021-05-17 08:10:00|17504.8|17494.8|17500.8|17487.8|17512.8|17500.8|17489.8|17477.8|1035
1621239300000|2021-05-17 08:15:00|17501.8|17488.8|17473.8|17462.8|17501.8|17489.8|17470.8|17458.8|580
1621239600000|2021-05-17 08:20:00|17470.8|17458.8|17480.8|17468.8|17481.8|17470.8|17464.8|17453.8|782
1621239900000|2021-05-17 08:25:00|17479.8|17467.8|17486.8|17474.8|17486.8|17475.8|17469.8|17457.8|1377
1621240200000|2021-05-17 08:30:00|17489.6|17465.6|17490.6|17466.6|17496.6|17472.6|17489.6|17465.6|1
1621240500000|2021-05-17 08:35:00|17490.7|17466.7|17494.7|17470.7|17499.1|17475.1|17490.2|17466.2|4974
1621240800000|2021-05-17 08:40:00|17494.9|17470.9|17498.5|17474.5|17501.1|17477.1|17492.1|17468.1|0
1621241100000|2021-05-17 08:45:00|17498.1|17474.1|17497.6|17473.6|17500.7|17476.7|17494.2|17470.2|0
1621241400000|2021-05-17 08:50:00|17498|17474|17497.3|17473.3|17503.2|17479.2|17496.8|17472.8|0
1621241700000|2021-05-17 08:55:00|17497.1|17473.1|17499.9|17475.9|17499.9|17475.9|17496.5|17472.5|0
1621242000000|2021-05-17 09:00:00|17505.8|17493.8|17501.8|17490.8|17507.8|17494.8|17495.8|17484.8|819
1621242300000|2021-05-17 09:05:00|17502.8|17492.8|17500.8|17489.8|17503.8|17492.8|17498.8|17486.8|330
1621242600000|2021-05-17 09:10:00|17501.8|17490.8|17500.8|17488.8|17508.8|17497.8|17498.8|17486.8|100
1621242900000|2021-05-17 09:15:00|17501.8|17489.8|17497.8|17486.8|17501.8|17489.8|17495.8|17484.8|153
1621243200000|2021-05-17 09:20:00|17496.8|17485.8|17510.8|17499.8|17512.8|17501.8|17496.8|17485.8|135
1621243500000|2021-05-17 09:25:00|17509.8|17498.8|17512.8|17500.8|17515.8|17503.8|17508.8|17497.8|177
1621243800000|2021-05-17 09:30:00|17511.8|17499.8|17518.8|17506.8|17519.8|17508.8|17510.8|17498.8|149
1621244100000|2021-05-17 09:35:00|17517.8|17505.8|17515.8|17504.8|17521.8|17510.8|17515.8|17503.8|287
1621244400000|2021-05-17 09:40:00|17516.8|17503.8|17511.8|17500.8|17516.8|17503.8|17510.8|17499.8|214
1621244700000|2021-05-17 09:45:00|17510.8|17499.8|17514.8|17503.8|17517.8|17505.8|17509.8|17498.8|222
1621245000000|2021-05-17 09:50:00|17512.8|17502.8|17509.8|17498.8|17512.8|17502.8|17508.8|17497.8|97
1621245300000|2021-05-17 09:55:00|17508.8|17497.8|17514.8|17503.8|17514.8|17503.8|17508.8|17497.8|175
1621245600000|2021-05-17 10:00:00|17513.8|17501.8|17511.8|17500.8|17514.8|17503.8|17508.8|17497.8|349
1621245900000|2021-05-17 10:05:00|17512.8|17501.8|17511.8|17500.8|17514.8|17502.8|17509.8|17498.8|189
1621246200000|2021-05-17 10:10:00|17512.8|17499.8|17512.8|17501.8|17517.8|17505.8|17510.8|17498.8|115
1621246500000|2021-05-17 10:15:00|17511.8|17500.8|17508.8|17496.8|17511.8|17500.8|17503.8|17491.8|88
1621246800000|2021-05-17 10:20:00|17509.8|17497.8|17504.8|17493.8|17512.8|17500.8|17502.8|17491.8|184
1621247100000|2021-05-17 10:25:00|17505.8|17494.8|17503.8|17491.8|17510.8|17499.8|17502.8|17491.8|114
1621247400000|2021-05-17 10:30:00|17502.8|17490.8|17504.8|17492.8|17506.8|17494.8|17499.8|17488.8|228
1621247700000|2021-05-17 10:35:00|17505.8|17493.8|17499.8|17488.8|17505.8|17493.8|17495.8|17484.8|87
1621248000000|2021-05-17 10:40:00|17498.8|17487.8|17500.8|17488.8|17501.8|17490.8|17496.8|17485.8|66
1621248300000|2021-05-17 10:45:00|17499.8|17487.8|17497.8|17486.8|17500.8|17489.8|17494.8|17483.8|75
1621248600000|2021-05-17 10:50:00|17496.8|17485.8|17489.8|17477.8|17497.8|17486.8|17486.8|17475.8|163
1621248900000|2021-05-17 10:55:00|17490.8|17478.8|17484.8|17473.8|17490.8|17479.8|17484.8|17472.8|98
1621249200000|2021-05-17 11:00:00|17485.8|17474.8|17491.8|17480.8|17492.8|17481.8|17483.8|17471.8|160
1621249500000|2021-05-17 11:05:00|17492.8|17481.8|17493.8|17481.8|17495.8|17484.8|17490.8|17478.8|208
1621249800000|2021-05-17 11:10:00|17494.8|17482.8|17494.8|17482.8|17496.8|17485.8|17491.8|17480.8|118
1621250100000|2021-05-17 11:15:00|17493.8|17481.8|17497.8|17486.8|17500.8|17488.8|17492.8|17481.8|80
1621250400000|2021-05-17 11:20:00|17496.8|17485.8|17488.8|17477.8|17496.8|17485.8|17488.8|17477.8|66
1621250700000|2021-05-17 11:25:00|17487.8|17476.8|17487.8|17475.8|17488.8|17476.8|17479.8|17467.8|114
1621251000000|2021-05-17 11:30:00|17486.8|17476.8|17488.8|17476.8|17490.8|17479.8|17485.8|17474.8|32
1621251300000|2021-05-17 11:35:00|17489.8|17477.8|17490.8|17479.8|17493.8|17482.8|17489.8|17477.8|15
1621251600000|2021-05-17 11:40:00|17489.8|17478.8|17486.8|17475.8|17489.8|17479.8|17483.8|17471.8|36
1621251900000|2021-05-17 11:45:00|17485.8|17474.8|17481.8|17470.8|17486.8|17475.8|17480.8|17468.8|234
1621252200000|2021-05-17 11:50:00|17482.8|17469.8|17481.8|17470.8|17482.8|17471.8|17477.8|17466.8|83
1621252500000|2021-05-17 11:55:00|17482.8|17471.8|17481.8|17469.8|17485.8|17473.8|17480.8|17469.8|37
1621252800000|2021-05-17 12:00:00|17482.8|17471.8|17483.8|17472.8|17487.8|17476.8|17478.8|17467.8|202
1621253100000|2021-05-17 12:05:00|17484.8|17473.8|17483.8|17472.8|17485.8|17474.8|17482.8|17471.8|54
1621253400000|2021-05-17 12:10:00|17482.8|17471.8|17478.8|17467.8|17483.8|17471.8|17477.8|17466.8|64
1621253700000|2021-05-17 12:15:00|17477.8|17466.8|17478.8|17466.8|17478.8|17467.8|17471.8|17460.8|236
1621254000000|2021-05-17 12:20:00|17479.8|17467.8|17481.8|17469.8|17483.8|17472.8|17478.8|17467.8|113
1621254300000|2021-05-17 12:25:00|17480.8|17470.8|17478.8|17467.8|17481.8|17470.8|17470.8|17459.8|121
1621254600000|2021-05-17 12:30:00|17477.8|17466.8|17485.8|17473.8|17485.8|17473.8|17477.8|17466.8|67
1621254900000|2021-05-17 12:35:00|17486.8|17474.8|17491.8|17480.8|17493.8|17482.8|17486.8|17474.8|88
1621255200000|2021-05-17 12:40:00|17492.8|17481.8|17491.8|17480.8|17493.8|17482.8|17490.8|17478.8|32
1621255500000|2021-05-17 12:45:00|17492.8|17481.8|17489.8|17478.8|17492.8|17481.8|17488.8|17476.8|53
1621255800000|2021-05-17 12:50:00|17490.8|17477.8|17494.8|17482.8|17497.8|17486.8|17488.8|17477.8|56
1621256100000|2021-05-17 12:55:00|17493.8|17481.8|17491.8|17480.8|17496.8|17485.8|17490.8|17479.8|26
1621256400000|2021-05-17 13:00:00|17490.8|17479.8|17498.8|17486.8|17502.8|17491.8|17490.8|17479.8|70
1621256700000|2021-05-17 13:05:00|17497.8|17485.8|17502.8|17490.8|17502.8|17491.8|17495.8|17484.8|133
1621257000000|2021-05-17 13:10:00|17501.8|17491.8|17497.8|17485.8|17503.8|17491.8|17494.8|17482.8|70
1621257300000|2021-05-17 13:15:00|17498.8|17486.8|17495.8|17484.8|17501.8|17490.8|17495.8|17484.8|104
1621257600000|2021-05-17 13:20:00|17496.8|17483.8|17492.8|17481.8|17496.8|17484.8|17491.8|17479.8|128
1621257900000|2021-05-17 13:25:00|17491.8|17480.8|17494.8|17483.8|17497.8|17486.8|17490.8|17479.8|224
1621258200000|2021-05-17 13:30:00|17495.8|17484.8|17502.8|17490.8|17502.8|17490.8|17486.8|17475.8|514
1621258500000|2021-05-17 13:35:00|17503.8|17491.8|17518.8|17507.8|17518.8|17507.8|17494.8|17483.8|612
1621258800000|2021-05-17 13:40:00|17519.8|17508.8|17517.8|17505.8|17525.8|17514.8|17509.8|17498.8|261
1621259100000|2021-05-17 13:45:00|17516.8|17506.8|17514.8|17503.8|17528.8|17517.8|17514.8|17503.8|333
1621259400000|2021-05-17 13:50:00|17513.8|17502.8|17507.8|17496.8|17517.8|17506.8|17493.8|17482.8|353
1621259700000|2021-05-17 13:55:00|17506.8|17495.8|17516.8|17504.8|17516.8|17505.8|17503.8|17492.8|158
1621260000000|2021-05-17 14:00:00|17514.8|17503.8|17503.8|17492.8|17516.8|17505.8|17499.8|17488.8|323
1621260300000|2021-05-17 14:05:00|17504.8|17493.8|17513.8|17501.8|17518.8|17507.8|17504.8|17493.8|162
1621260600000|2021-05-17 14:10:00|17511.8|17502.8|17525.8|17514.8|17529.8|17518.8|17511.8|17499.8|412
1621260900000|2021-05-17 14:15:00|17526.8|17515.8|17538.8|17526.8|17543.8|17532.8|17522.8|17510.8|360
1621261200000|2021-05-17 14:20:00|17537.8|17525.8|17548.8|17537.8|17549.8|17538.8|17535.8|17524.8|503
1621261500000|2021-05-17 14:25:00|17549.8|17538.8|17532.8|17521.8|17554.8|17543.8|17532.8|17521.8|378
1621261800000|2021-05-17 14:30:00|17533.8|17522.8|17532.8|17520.8|17543.8|17531.8|17529.8|17518.8|268
1621262100000|2021-05-17 14:35:00|17533.8|17521.8|17553.8|17542.8|17556.8|17544.8|17532.8|17521.8|253
1621262400000|2021-05-17 14:40:00|17555.8|17543.8|17555.8|17544.8|17559.8|17548.8|17550.8|17539.8|412
1621262700000|2021-05-17 14:45:00|17556.8|17545.8|17560.8|17548.8|17560.8|17548.8|17551.8|17540.8|156
1621263000000|2021-05-17 14:50:00|17561.8|17549.8|17558.8|17547.8|17562.8|17551.8|17555.8|17544.8|192
1621263300000|2021-05-17 14:55:00|17557.8|17546.8|17552.8|17540.8|17558.8|17547.8|17545.8|17533.8|216
1621263600000|2021-05-17 15:00:00|17551.8|17539.8|17552.8|17541.8|17556.8|17545.8|17542.8|17531.8|138
1621263900000|2021-05-17 15:05:00|17550.8|17540.8|17551.8|17540.8|17559.8|17547.8|17547.8|17536.8|348
1621264200000|2021-05-17 15:10:00|17552.8|17539.8|17549.8|17538.8|17552.8|17540.8|17540.8|17528.8|280
1621264500000|2021-05-17 15:15:00|17548.8|17537.8|17544.8|17532.8|17552.8|17540.8|17542.8|17530.8|89
1621264800000|2021-05-17 15:20:00|17543.8|17533.8|17550.8|17539.8|17553.8|17541.8|17543.8|17532.8|47
1621265100000|2021-05-17 15:25:00|17551.8|17538.8|17546.8|17535.8|17554.8|17542.8|17545.8|17534.8|94
1621265400000|2021-05-17 15:30:00|17547.8|17536.8|17548.8|17536.8|17550.8|17539.8|17534.8|17523.8|410
1621265700000|2021-05-17 15:35:00|17549.8|17537.8|17547.8|17536.8|17552.8|17541.8|17546.8|17534.8|226
1621266000000|2021-05-17 15:40:00|17548.8|17537.8|17557.8|17546.8|17557.8|17546.8|17545.8|17534.8|248
1621266300000|2021-05-17 15:45:00|17556.8|17545.8|17555.8|17544.8|17561.8|17550.8|17553.8|17541.8|305
1621266600000|2021-05-17 15:50:00|17556.8|17545.8|17551.8|17540.8|17557.8|17546.8|17547.8|17535.8|224
1621266900000|2021-05-17 15:55:00|17550.8|17539.8|17550.8|17539.8|17555.8|17543.8|17547.8|17536.8|82
1621267200000|2021-05-17 16:00:00|17548.8|17538.8|17545.8|17533.8|17549.8|17538.8|17540.8|17528.8|142
1621267500000|2021-05-17 16:05:00|17544.8|17532.8|17544.8|17533.8|17550.8|17539.8|17543.8|17531.8|61
1621267800000|2021-05-17 16:10:00|17545.8|17532.8|17540.8|17529.8|17548.8|17537.8|17540.8|17529.8|178
1621268100000|2021-05-17 16:15:00|17539.8|17528.8|17548.8|17536.8|17548.8|17537.8|17538.8|17526.8|174
1621268400000|2021-05-17 16:20:00|17547.8|17537.8|17548.8|17537.8|17549.8|17538.8|17545.8|17534.8|91
1621268700000|2021-05-17 16:25:00|17547.8|17536.8|17548.8|17537.8|17549.8|17538.8|17546.8|17535.8|44
1621269000000|2021-05-17 16:30:00|17547.8|17536.8|17546.8|17535.8|17548.8|17537.8|17543.8|17531.8|45
1621269300000|2021-05-17 16:35:00|17547.8|17534.8|17554.8|17542.8|17554.8|17543.8|17546.8|17534.8|38
1621269600000|2021-05-17 16:40:00|17553.8|17543.8|17559.8|17547.8|17560.8|17549.8|17553.8|17543.8|99
1621269900000|2021-05-17 16:45:00|17558.8|17548.8|17560.8|17549.8|17561.8|17549.8|17558.8|17546.8|38
1621270200000|2021-05-17 16:50:00|17561.8|17548.8|17561.8|17550.8|17562.8|17551.8|17558.8|17547.8|51
1621270500000|2021-05-17 16:55:00|17560.8|17549.8|17560.8|17548.8|17562.8|17550.8|17555.8|17544.8|114
1621270800000|2021-05-17 17:00:00|17559.8|17547.8|17560.8|17549.8|17564.8|17553.8|17559.8|17547.8|128
1621271100000|2021-05-17 17:05:00|17559.8|17548.8|17554.8|17542.8|17561.8|17550.8|17552.8|17541.8|208
1621271400000|2021-05-17 17:10:00|17553.8|17543.8|17557.8|17546.8|17559.8|17548.8|17551.8|17540.8|127
1621271700000|2021-05-17 17:15:00|17558.8|17545.8|17552.8|17540.8|17560.8|17549.8|17551.8|17539.8|163
1621272000000|2021-05-17 17:20:00|17551.8|17541.8|17554.8|17543.8|17554.8|17543.8|17548.8|17537.8|92
1621272300000|2021-05-17 17:25:00|17553.8|17542.8|17553.8|17542.8|17553.8|17543.8|17550.8|17539.8|72
1621272600000|2021-05-17 17:30:00|17552.8|17541.8|17552.8|17540.8|17552.8|17542.8|17546.8|17535.8|149
1621272900000|2021-05-17 17:35:00|17551.8|17539.8|17554.8|17543.8|17558.8|17546.8|17550.8|17538.8|78
1621273200000|2021-05-17 17:40:00|17555.8|17542.8|17551.8|17539.8|17555.8|17544.8|17544.8|17533.8|102
1621273500000|2021-05-17 17:45:00|17550.8|17538.8|17553.8|17541.8|17555.8|17544.8|17548.8|17536.8|71
1621273800000|2021-05-17 17:50:00|17552.8|17542.8|17550.8|17538.8|17554.8|17542.8|17548.8|17536.8|50
1621274100000|2021-05-17 17:55:00|17549.8|17537.8|17549.8|17537.8|17553.8|17542.8|17546.8|17535.8|37
1621274400000|2021-05-17 18:00:00|17548.8|17536.8|17550.8|17538.8|17553.8|17542.8|17546.8|17535.8|31
1621274700000|2021-05-17 18:05:00|17549.8|17537.8|17553.8|17541.8|17554.8|17543.8|17548.8|17536.8|17
1621275000000|2021-05-17 18:10:00|17554.8|17542.8|17553.8|17542.8|17556.8|17545.8|17552.8|17541.8|19
1621275300000|2021-05-17 18:15:00|17552.8|17541.8|17554.8|17543.8|17557.8|17546.8|17552.8|17541.8|35
1621275600000|2021-05-17 18:20:00|17555.8|17544.8|17557.8|17546.8|17560.8|17549.8|17555.8|17544.8|54
1621275900000|2021-05-17 18:25:00|17558.8|17547.8|17559.8|17548.8|17561.8|17550.8|17556.8|17545.8|16
1621276200000|2021-05-17 18:30:00|17560.8|17547.8|17558.8|17547.8|17563.8|17552.8|17558.8|17547.8|117
1621276500000|2021-05-17 18:35:00|17557.8|17546.8|17548.8|17537.8|17558.8|17547.8|17547.8|17536.8|138
1621276800000|2021-05-17 18:40:00|17549.8|17538.8|17548.8|17538.8|17553.8|17542.8|17548.8|17537.8|118
1621277100000|2021-05-17 18:45:00|17548.3|17538.3|17550.8|17540.8|17551.3|17541.3|17545.3|17535.3|143
1621277400000|2021-05-17 18:50:00|17550.3|17540.3|17558.8|17548.8|17562.3|17552.3|17550.3|17540.3|190
1621277700000|2021-05-17 18:55:00|17558.3|17548.3|17557.8|17547.8|17560.3|17550.3|17552.3|17542.3|171
1621278000000|2021-05-17 19:00:00|17558.3|17548.3|17562.3|17552.3|17563.3|17553.3|17554.3|17544.3|276
1621278300000|2021-05-17 19:05:00|17564.3|17554.3|17564.3|17554.3|17568.8|17558.8|17562.3|17552.3|350
1621278600000|2021-05-17 19:10:00|17563.8|17553.8|17560.8|17550.8|17566.3|17556.3|17560.8|17550.8|105
1621278900000|2021-05-17 19:15:00|17560.3|17550.3|17552.3|17542.3|17561.3|17551.3|17551.3|17541.3|193
1621279200000|2021-05-17 19:20:00|17551.3|17541.3|17548.3|17538.3|17552.3|17542.3|17547.3|17537.3|140
1621279500000|2021-05-17 19:25:00|17547.3|17537.3|17547.3|17537.3|17549.8|17539.8|17543.3|17533.3|168
1621279800000|2021-05-17 19:30:00|17547.8|17537.8|17547.8|17537.8|17551.3|17541.3|17545.3|17535.3|196
1621280100000|2021-05-17 19:35:00|17548.3|17538.3|17542.3|17532.3|17548.3|17538.3|17542.3|17532.3|67
1621280400000|2021-05-17 19:40:00|17542.8|17532.8|17548.8|17538.8|17551.3|17541.3|17542.8|17532.8|232
1621280700000|2021-05-17 19:45:00|17548.3|17538.3|17547.8|17537.8|17556.3|17546.3|17547.3|17537.3|254
1621281000000|2021-05-17 19:50:00|17548.3|17538.3|17550.8|17540.8|17552.3|17542.3|17547.3|17537.3|170
1621281300000|2021-05-17 19:55:00|17550.3|17540.3|17557.3|17547.3|17561.8|17551.8|17549.3|17539.3|430
1621281600000|2021-05-17 20:00:00|17557.8|17547.8|17554.3|17544.3|17557.8|17547.8|17551.8|17541.8|146
1621281900000|2021-05-17 20:05:00|17554.8|17544.8|17554.3|17544.3|17555.8|17545.8|17553.3|17543.3|65
1621282200000|2021-05-17 20:10:00|17555.3|17545.3|17555.3|17545.3|17555.3|17545.3|17553.3|17543.3|100
1621282500000|2021-05-17 20:15:00|17554.8|17544.8|17553.3|17543.3|17554.8|17544.8|17553.3|17543.3|7
1621282800000|2021-05-17 20:20:00|17554.3|17544.3|17553.3|17543.3|17554.3|17544.3|17553.3|17543.3|32
1621283100000|2021-05-17 20:25:00|17551.8|17541.8|17551.8|17541.8|17551.8|17541.8|17551.8|17541.8|33
1621283400000|2021-05-17 20:30:00|17552.3|17542.3|17552.8|17542.8|17552.8|17542.8|17551.8|17541.8|29
1621283700000|2021-05-17 20:35:00|17553.3|17543.3|17553.3|17543.3|17555.8|17545.8|17553.3|17543.3|72
1621284000000|2021-05-17 20:40:00|17554.3|17544.3|17553.3|17543.3|17554.3|17544.3|17553.3|17543.3|64
1621284300000|2021-05-17 20:45:00|17554.3|17544.3|17551.3|17541.3|17554.8|17544.8|17551.3|17541.3|86
1621284600000|2021-05-17 20:50:00|17551.8|17541.8|17553.3|17543.3|17553.3|17543.3|17551.8|17541.8|23
1621284900000|2021-05-17 20:55:00|17555.3|17545.3|17553.3|17543.3|17556.3|17546.3|17553.3|17543.3|65
1621285200000|2021-05-17 21:00:00|17552.8|17542.8|17552.8|17542.8|17552.8|17542.8|17552.8|17542.8|3
1621285500000|2021-05-17 21:05:00|17553.3|17543.3|17553.3|17543.3|17553.3|17543.3|17553.3|17543.3|1
1621285800000|2021-05-17 21:10:00|17552.8|17542.8|17552.8|17542.8|17552.8|17542.8|17552.8|17542.8|3
1621286100000|2021-05-17 21:15:00|17564|17540|17562.5|17538.5|17564.1|17540.1|17562.5|17538.5|7
1621286400000|2021-05-17 21:20:00|17562.8|17538.8|17563.7|17539.7|17563.7|17539.7|17562.8|17538.8|0
1621286700000|2021-05-17 21:25:00|17563.5|17539.5|17563.7|17539.7|17563.7|17539.7|17563.3|17539.3|0
1621287000000|2021-05-17 21:30:00|17563|17539|17563.7|17539.7|17563.9|17539.9|17563|17539|0
1621287300000|2021-05-17 21:35:00|17563.5|17539.5|17563|17539|17563.5|17539.5|17563|17539|0
1621287600000|2021-05-17 21:40:00|17562.8|17538.8|17562|17538|17562.8|17538.8|17562|17538|0
1621287900000|2021-05-17 21:45:00|17561.9|17537.9|17561.1|17537.1|17562.1|17538.1|17560.9|17536.9|0
1621288200000|2021-05-17 21:50:00|17561|17537|17560.9|17536.9|17561|17537|17560.4|17536.4|0
1621288500000|2021-05-17 21:55:00|17560.7|17536.7|17562.1|17538.1|17562.1|17538.1|17560.3|17536.3|0
1621288800000|2021-05-17 22:00:00|17559.5|17535.5|17565.2|17541.2|17565.6|17541.6|17557.1|17533.1|0
1621289100000|2021-05-17 22:05:00|17566|17542|17562.9|17538.9|17566|17542|17562.9|17538.9|0
1621289400000|2021-05-17 22:10:00|17563.7|17539.7|17565.2|17541.2|17565.2|17541.2|17563.3|17539.3|0
1621289700000|2021-05-17 22:15:00|17565.6|17541.6|17562.1|17538.1|17566|17542|17562.1|17538.1|0
1621290000000|2021-05-17 22:20:00|17562.5|17538.5|17564.5|17540.5|17566|17542|17562.5|17538.5|0
1621290300000|2021-05-17 22:25:00|17564|17540|17562.9|17538.9|17564.5|17540.5|17562.9|17538.9|0
1621290600000|2021-05-17 22:30:00|17562.1|17538.1|17562.1|17538.1|17562.9|17538.9|17559.7|17535.7|0
1621290900000|2021-05-17 22:35:00|17562.9|17538.9|17557.3|17533.3|17562.9|17538.9|17556.5|17532.5|0
1621291200000|2021-05-17 22:40:00|17556.9|17532.9|17554.9|17530.9|17558.1|17534.1|17553.4|17529.4|0
1621291500000|2021-05-17 22:45:00|17555.7|17531.7|17552.2|17528.2|17555.7|17531.7|17551.4|17527.4|0
1621291800000|2021-05-17 22:50:00|17552.6|17528.6|17553.4|17529.4|17557.4|17533.4|17552.6|17528.6|0
1621292100000|2021-05-17 22:55:00|17553.8|17529.8|17551.1|17527.1|17555|17531|17551.1|17527.1|0
1621292400000|2021-05-17 23:00:00|17551.9|17527.9|17551.8|17527.8|17554.4|17530.4|17551.1|17527.1|0
1621292700000|2021-05-17 23:05:00|17552.1|17528.1|17555.7|17531.7|17557.3|17533.3|17552.1|17528.1|0
1621293000000|2021-05-17 23:10:00|17556.5|17532.5|17557.3|17533.3|17557.3|17533.3|17554.1|17530.1|0
1621293300000|2021-05-17 23:15:00|17556.9|17532.9|17555.7|17531.7|17557.7|17533.7|17555.7|17531.7|0
1621293600000|2021-05-17 23:20:00|17556.1|17532.1|17558.1|17534.1|17558.1|17534.1|17555.7|17531.7|0
1621293900000|2021-05-17 23:25:00|17557.7|17533.7|17564.4|17540.4|17565.2|17541.2|17557.3|17533.3|0
1621294200000|2021-05-17 23:30:00|17564|17540|17564.3|17540.3|17565.8|17541.8|17561.9|17537.9|0
1621294500000|2021-05-17 23:35:00|17563.5|17539.5|17559.4|17535.4|17564.6|17540.6|17558.6|17534.6|0
1621294800000|2021-05-17 23:40:00|17559.7|17535.7|17569.7|17545.7|17571.2|17547.2|17559.7|17535.7|0
1621295100000|2021-05-17 23:45:00|17570.5|17546.5|17574.6|17550.6|17574.6|17550.6|17568.9|17544.9|0
1621295400000|2021-05-17 23:50:00|17574.2|17550.2|17572.2|17548.2|17574.6|17550.6|17570.6|17546.6|0
1621295700000|2021-05-17 23:55:00|17572.6|17548.6|17574.6|17550.6|17576.2|17552.2|17572.2|17548.2|0
1621296000000|2021-05-18 00:00:00|17573.8|17549.8|17574.1|17550.1|17577|17553|17573.3|17549.3|0
1621296300000|2021-05-18 00:05:00|17574.5|17550.5|17574.1|17550.1|17575.7|17551.7|17570.9|17546.9|0
1621296600000|2021-05-18 00:10:00|17573.7|17549.7|17573|17549|17574.6|17550.6|17571.4|17547.4|0
1621296900000|2021-05-18 00:15:00|17573.4|17549.4|17587.7|17563.7|17589.9|17565.9|17573|17549|0
1621297200000|2021-05-18 00:20:00|17587.3|17563.3|17585.5|17561.5|17589.5|17565.5|17582.5|17558.5|0
1621297500000|2021-05-18 00:25:00|17585.9|17561.9|17585.9|17561.9|17588.1|17564.1|17582.9|17558.9|0
1621297800000|2021-05-18 00:30:00|17586.3|17562.3|17582|17558|17586.3|17562.3|17581.6|17557.6|0
1621298100000|2021-05-18 00:35:00|17581.8|17557.8|17582|17558|17588|17564|17581.2|17557.2|0
1621298400000|2021-05-18 00:40:00|17581.8|17557.8|17579.4|17555.4|17582|17558|17578.2|17554.2|0
1621298700000|2021-05-18 00:45:00|17579.6|17555.6|17581.6|17557.6|17588.4|17564.4|17579.6|17555.6|0
1621299000000|2021-05-18 00:50:00|17581.8|17557.8|17580|17556|17585.4|17561.4|17579.6|17555.6|0
1621299300000|2021-05-18 00:55:00|17580.2|17556.2|17578|17554|17582.6|17558.6|17574.6|17550.6|0
1621299600000|2021-05-18 01:00:00|17586.7|17576.7|17617.7|17607.7|17620.7|17610.7|17580.7|17570.7|2894
1621299900000|2021-05-18 01:05:00|17618.7|17608.7|17616.7|17606.7|17618.7|17608.7|17590.7|17580.7|1995
1621300200000|2021-05-18 01:10:00|17614.7|17604.7|17631.7|17621.7|17639.7|17629.7|17608.7|17598.7|2636
1621300500000|2021-05-18 01:15:00|17632.7|17622.7|17632.7|17622.7|17636.7|17626.7|17579.7|17569.7|4874
1621300800000|2021-05-18 01:20:00|17633.7|17623.7|17604.7|17594.7|17637.7|17627.7|17592.7|17582.7|2679
1621301100000|2021-05-18 01:25:00|17602.7|17592.7|17621.7|17611.7|17628.7|17618.7|17597.7|17587.7|2931
1621301400000|2021-05-18 01:30:00|17625.7|17615.7|17654.7|17644.7|17658.7|17648.7|17556.7|17546.7|13915
1621301700000|2021-05-18 01:35:00|17656.7|17646.7|17577.7|17567.7|17656.7|17646.7|17572.7|17562.7|6435
1621302000000|2021-05-18 01:40:00|17573.7|17563.7|17593.7|17583.7|17612.7|17602.7|17558.7|17548.7|5767
1621302300000|2021-05-18 01:45:00|17594.7|17584.7|17563.7|17553.7|17623.7|17613.7|17563.7|17553.7|5480
1621302600000|2021-05-18 01:50:00|17562.7|17552.7|17580.7|17570.7|17587.7|17577.7|17549.7|17539.7|3130
1621302900000|2021-05-18 01:55:00|17579.7|17569.7|17548.7|17538.7|17589.7|17579.7|17533.7|17523.7|3843
1621303200000|2021-05-18 02:00:00|17549.7|17539.7|17582.7|17572.7|17583.7|17573.7|17538.7|17528.7|4551
1621303500000|2021-05-18 02:05:00|17581.7|17571.7|17575.7|17565.7|17582.7|17572.7|17559.7|17549.7|2924
1621303800000|2021-05-18 02:10:00|17577.7|17567.7|17546.7|17536.7|17587.7|17577.7|17545.7|17535.7|1844
1621304100000|2021-05-18 02:15:00|17547.7|17537.7|17540.7|17530.7|17562.7|17552.7|17540.7|17530.7|1922
1621304400000|2021-05-18 02:20:00|17539.7|17529.7|17524.7|17514.7|17549.7|17539.7|17512.7|17502.7|3916
1621304700000|2021-05-18 02:25:00|17525.7|17515.7|17535.7|17525.7|17546.7|17536.7|17522.7|17512.7|2000
1621305000000|2021-05-18 02:30:00|17534.7|17524.7|17499.7|17489.7|17537.7|17527.7|17498.7|17488.7|3501
1621305300000|2021-05-18 02:35:00|17497.7|17487.7|17509.7|17499.7|17512.7|17502.7|17473.7|17463.7|4715
1621305600000|2021-05-18 02:40:00|17510.7|17500.7|17527.7|17517.7|17530.7|17520.7|17509.7|17499.7|2273
1621305900000|2021-05-18 02:45:00|17528.7|17518.7|17543.7|17533.7|17548.7|17538.7|17510.7|17500.7|3003
1621306200000|2021-05-18 02:50:00|17542.7|17532.7|17545.7|17535.7|17560.7|17550.7|17541.7|17531.7|1868
1621306500000|2021-05-18 02:55:00|17546.7|17536.7|17535.7|17525.7|17551.7|17541.7|17531.7|17521.7|1268
1621306800000|2021-05-18 03:00:00|17533.7|17523.7|17533.7|17523.7|17535.7|17525.7|17517.7|17507.7|2141
1621307100000|2021-05-18 03:05:00|17534.7|17524.7|17525.7|17515.7|17549.7|17539.7|17517.7|17507.7|1551
1621307400000|2021-05-18 03:10:00|17522.7|17512.7|17528.7|17518.7|17541.7|17531.7|17517.7|17507.7|1050
1621307700000|2021-05-18 03:15:00|17529.7|17519.7|17538.7|17528.7|17544.7|17534.7|17520.7|17510.7|1370
1621308000000|2021-05-18 03:20:00|17537.7|17527.7|17534.7|17524.7|17543.7|17533.7|17519.7|17509.7|882
1621308300000|2021-05-18 03:25:00|17535.7|17525.7|17531.7|17521.7|17536.7|17526.7|17524.7|17514.7|460
1621308600000|2021-05-18 03:30:00|17532.7|17522.7|17532.7|17522.7|17535.7|17525.7|17528.7|17518.7|104
1621308900000|2021-05-18 03:35:00|17534.7|17524.7|17534.7|17524.7|17541.7|17531.7|17533.7|17523.7|369
1621309200000|2021-05-18 03:40:00|17535.7|17525.7|17534.7|17524.7|17541.7|17531.7|17533.7|17523.7|283
1621309500000|2021-05-18 03:45:00|17532.7|17522.7|17533.7|17523.7|17535.7|17525.7|17529.7|17519.7|116
1621309800000|2021-05-18 03:50:00|17534.7|17524.7|17531.7|17521.7|17535.7|17525.7|17530.7|17520.7|87
1621310100000|2021-05-18 03:55:00|17530.7|17520.7|17527.7|17517.7|17531.7|17521.7|17525.7|17515.7|397
1621310400000|2021-05-18 04:00:00|17524.7|17514.7|17527.7|17517.7|17529.7|17519.7|17524.7|17514.7|45
1621310700000|2021-05-18 04:05:00|17526.7|17516.7|17526.7|17516.7|17527.7|17517.7|17525.7|17515.7|152
1621311000000|2021-05-18 04:10:00|17525.7|17515.7|17522.7|17512.7|17526.7|17516.7|17522.7|17512.7|173
1621311300000|2021-05-18 04:15:00|17524.7|17514.7|17530.7|17520.7|17530.7|17520.7|17524.7|17514.7|111
1621311600000|2021-05-18 04:20:00|17531.7|17521.7|17523.7|17513.7|17534.7|17524.7|17523.7|17513.7|382
1621311900000|2021-05-18 04:25:00|17524.7|17514.7|17525.7|17515.7|17526.7|17516.7|17521.7|17511.7|84
1621312200000|2021-05-18 04:30:00|17523.7|17513.7|17525.7|17515.7|17525.7|17515.7|17522.7|17512.7|78
1621312500000|2021-05-18 04:35:00|17524.7|17514.7|17528.7|17518.7|17528.7|17518.7|17523.7|17513.7|58
1621312800000|2021-05-18 04:40:00|17530.7|17520.7|17528.7|17518.7|17534.7|17524.7|17524.7|17514.7|223
1621313100000|2021-05-18 04:45:00|17525.7|17515.7|17528.7|17518.7|17530.7|17520.7|17523.7|17513.7|115
1621313400000|2021-05-18 04:50:00|17530.7|17520.7|17530.7|17520.7|17532.7|17522.7|17526.7|17516.7|73
1621313700000|2021-05-18 04:55:00|17532.7|17522.7|17532.7|17522.7|17533.7|17523.7|17530.7|17520.7|118
1621314000000|2021-05-18 05:00:00|17531.7|17521.7|17489.7|17479.7|17531.7|17521.7|17489.7|17479.7|1585
1621314300000|2021-05-18 05:05:00|17488.7|17478.7|17497.7|17487.7|17500.7|17490.7|17484.7|17474.7|2097
1621314600000|2021-05-18 05:10:00|17496.7|17486.7|17506.7|17496.7|17517.7|17507.7|17494.7|17484.7|1133
1621314900000|2021-05-18 05:15:00|17504.7|17494.7|17502.7|17492.7|17509.7|17499.7|17487.7|17477.7|1039
1621315200000|2021-05-18 05:20:00|17501.7|17491.7|17518.7|17508.7|17524.7|17514.7|17501.7|17491.7|1015
1621315500000|2021-05-18 05:25:00|17519.7|17509.7|17547.7|17537.7|17551.7|17541.7|17519.7|17509.7|2350
1621315800000|2021-05-18 05:30:00|17548.7|17538.7|17549.7|17539.7|17550.7|17540.7|17528.7|17518.7|947
1621316100000|2021-05-18 05:35:00|17547.7|17537.7|17554.7|17544.7|17557.7|17547.7|17541.7|17531.7|1326
1621316400000|2021-05-18 05:40:00|17553.7|17543.7|17549.7|17539.7|17557.7|17547.7|17545.7|17535.7|1191
1621316700000|2021-05-18 05:45:00|17548.7|17538.7|17531.7|17521.7|17552.7|17542.7|17530.7|17520.7|1731
1621317000000|2021-05-18 05:50:00|17529.7|17519.7|17533.7|17523.7|17537.7|17527.7|17524.7|17514.7|1315
1621317300000|2021-05-18 05:55:00|17534.7|17524.7|17535.7|17525.7|17541.7|17531.7|17525.7|17515.7|1205
1621317600000|2021-05-18 06:00:00|17532.7|17522.7|17537.7|17527.7|17544.7|17534.7|17526.7|17516.7|1894
1621317900000|2021-05-18 06:05:00|17536.7|17526.7|17520.7|17510.7|17543.7|17533.7|17515.7|17505.7|1654
1621318200000|2021-05-18 06:10:00|17518.7|17508.7|17516.7|17506.7|17524.7|17514.7|17501.7|17491.7|1368
1621318500000|2021-05-18 06:15:00|17515.7|17505.7|17533.7|17523.7|17536.7|17526.7|17514.7|17504.7|1024
1621318800000|2021-05-18 06:20:00|17532.7|17522.7|17538.7|17528.7|17540.7|17530.7|17525.7|17515.7|690
1621319100000|2021-05-18 06:25:00|17537.7|17527.7|17551.7|17541.7|17552.7|17542.7|17536.7|17526.7|1787
1621319400000|2021-05-18 06:30:00|17550.7|17540.7|17559.7|17549.7|17562.7|17552.7|17549.7|17539.7|1403
1621319700000|2021-05-18 06:35:00|17558.7|17548.7|17576.7|17566.7|17578.7|17568.7|17558.7|17548.7|1713
1621320000000|2021-05-18 06:40:00|17577.7|17567.7|17605.7|17595.7|17607.7|17597.7|17576.7|17566.7|2903
1621320300000|2021-05-18 06:45:00|17606.7|17596.7|17597.7|17587.7|17610.7|17600.7|17580.7|17570.7|3593
1621320600000|2021-05-18 06:50:00|17598.7|17588.7|17588.7|17578.7|17599.7|17589.7|17579.7|17569.7|2451
1621320900000|2021-05-18 06:55:00|17586.7|17576.7|17568.7|17558.7|17588.7|17578.7|17565.7|17555.7|2222
1621321200000|2021-05-18 07:00:00|17565.7|17556.7|17562.7|17551.7|17569.7|17557.7|17558.7|17547.7|1228
1621321500000|2021-05-18 07:05:00|17561.7|17550.7|17563.7|17552.7|17571.7|17560.7|17559.7|17547.7|949
1621321800000|2021-05-18 07:10:00|17564.7|17553.7|17574.7|17562.7|17579.7|17568.7|17560.7|17549.7|1216
1621322100000|2021-05-18 07:15:00|17575.7|17564.7|17583.7|17571.7|17590.7|17578.7|17574.7|17562.7|859
1621322400000|2021-05-18 07:20:00|17582.7|17570.7|17581.7|17570.7|17583.7|17572.7|17580.7|17568.7|271
1621322700000|2021-05-18 07:25:00|17580.7|17569.7|17586.7|17575.7|17588.7|17577.7|17580.7|17569.7|149
1621323000000|2021-05-18 07:30:00|17585.7|17574.7|17582.7|17570.7|17588.7|17576.7|17581.7|17570.7|256
1621323300000|2021-05-18 07:35:00|17581.7|17571.7|17580.7|17569.7|17582.7|17571.7|17578.7|17566.7|266
1621323600000|2021-05-18 07:40:00|17581.7|17570.7|17578.7|17567.7|17586.7|17575.7|17577.7|17566.7|595
1621323900000|2021-05-18 07:45:00|17579.7|17566.7|17577.7|17566.7|17581.7|17569.7|17576.7|17565.7|495
1621324200000|2021-05-18 07:50:00|17578.7|17567.7|17583.7|17572.7|17586.7|17575.7|17577.7|17566.7|463
1621324500000|2021-05-18 07:55:00|17582.7|17571.7|17587.7|17575.7|17592.7|17581.7|17578.7|17567.7|683
1621324800000|2021-05-18 08:00:00|17586.7|17576.7|17586.7|17575.7|17588.7|17577.7|17582.7|17571.7|422
1621325100000|2021-05-18 08:05:00|17587.7|17576.7|17587.7|17576.7|17591.7|17579.7|17586.7|17575.7|937
1621325400000|2021-05-18 08:10:00|17586.7|17575.7|17581.7|17569.7|17588.7|17576.7|17579.7|17568.7|534
1621325700000|2021-05-18 08:15:00|17582.7|17570.7|17578.7|17566.7|17585.7|17574.7|17576.7|17565.7|622
1621326000000|2021-05-18 08:20:00|17577.7|17565.7|17575.7|17564.7|17580.7|17569.7|17573.7|17562.7|422
1621326300000|2021-05-18 08:25:00|17576.7|17565.7|17569.7|17557.7|17580.7|17568.7|17566.7|17554.7|1208
1621326600000|2021-05-18 08:30:00|17578.7|17554.7|17580|17556|17580.2|17556.2|17573.6|17549.6|0
1621326900000|2021-05-18 08:35:00|17579.8|17555.8|17584.8|17560.8|17585.2|17561.2|17577.4|17553.4|265
1621327200000|2021-05-18 08:40:00|17585|17561|17577|17553|17585.2|17561.2|17576.6|17552.6|0
1621327500000|2021-05-18 08:45:00|17576.8|17552.8|17578|17554|17580.2|17556.2|17573.8|17549.8|0
1621327800000|2021-05-18 08:50:00|17579.1|17555.1|17568.3|17544.3|17579.1|17555.1|17568.3|17544.3|0
1621328100000|2021-05-18 08:55:00|17567.9|17543.9|17567.7|17543.7|17568.3|17544.3|17564.9|17540.9|0
1621328400000|2021-05-18 09:00:00|17568.1|17544.1|17554.7|17543.7|17575.7|17563.7|17544.7|17533.7|596
1621328700000|2021-05-18 09:05:00|17552.7|17541.7|17557.7|17545.7|17557.7|17546.7|17547.7|17535.7|149
1621329000000|2021-05-18 09:10:00|17558.7|17546.7|17560.7|17548.7|17561.7|17549.7|17557.7|17545.7|84
1621329300000|2021-05-18 09:15:00|17559.7|17549.7|17562.7|17551.7|17562.7|17551.7|17559.7|17548.7|61
1621329600000|2021-05-18 09:20:00|17563.7|17552.7|17559.7|17547.7|17563.7|17552.7|17558.7|17547.7|59
1621329900000|2021-05-18 09:25:00|17558.7|17546.7|17558.7|17547.7|17558.7|17547.7|17553.7|17542.7|126
1621330200000|2021-05-18 09:30:00|17557.7|17546.7|17555.7|17543.7|17557.7|17546.7|17549.7|17538.7|130
1621330500000|2021-05-18 09:35:00|17554.7|17542.7|17554.7|17542.7|17556.7|17545.7|17552.7|17541.7|71
1621330800000|2021-05-18 09:40:00|17555.7|17543.7|17552.7|17540.7|17555.7|17544.7|17550.7|17539.7|65
1621331100000|2021-05-18 09:45:00|17551.7|17541.7|17553.7|17541.7|17556.7|17544.7|17551.7|17540.7|42
1621331400000|2021-05-18 09:50:00|17552.7|17540.7|17553.7|17542.7|17554.7|17543.7|17551.7|17539.7|48
1621331700000|2021-05-18 09:55:00|17552.7|17541.7|17548.7|17537.7|17553.7|17542.7|17547.7|17535.7|47
1621332000000|2021-05-18 10:00:00|17547.7|17536.7|17555.7|17543.7|17555.7|17543.7|17547.7|17536.7|62
1621332300000|2021-05-18 10:05:00|17554.7|17542.7|17552.7|17540.7|17554.7|17542.7|17551.7|17540.7|26
1621332600000|2021-05-18 10:10:00|17551.7|17541.7|17547.7|17536.7|17552.7|17541.7|17547.7|17535.7|39
1621332900000|2021-05-18 10:15:00|17546.7|17535.7|17547.7|17536.7|17548.7|17536.7|17543.7|17532.7|53
1621333200000|2021-05-18 10:20:00|17546.7|17535.7|17544.7|17532.7|17546.7|17535.7|17540.7|17529.7|81
1621333500000|2021-05-18 10:25:00|17543.7|17531.7|17542.7|17531.7|17544.7|17533.7|17540.7|17529.7|52
1621333800000|2021-05-18 10:30:00|17543.7|17532.7|17544.7|17533.7|17549.7|17537.7|17543.7|17531.7|66
1621334100000|2021-05-18 10:35:00|17545.7|17534.7|17542.7|17530.7|17546.7|17535.7|17542.7|17530.7|35
1621334400000|2021-05-18 10:40:00|17543.7|17531.7|17542.7|17530.7|17544.7|17533.7|17538.7|17527.7|57
1621334700000|2021-05-18 10:45:00|17541.7|17529.7|17537.7|17526.7|17542.7|17529.7|17536.7|17525.7|125
1621335000000|2021-05-18 10:50:00|17536.7|17525.7|17540.7|17529.7|17540.7|17529.7|17534.7|17523.7|97
1621335300000|2021-05-18 10:55:00|17541.7|17530.7|17539.7|17528.7|17542.7|17531.7|17538.7|17527.7|65
1621335600000|2021-05-18 11:00:00|17538.7|17527.7|17538.7|17527.7|17541.7|17530.7|17537.7|17525.7|38
1621335900000|2021-05-18 11:05:00|17539.7|17528.7|17540.7|17528.7|17542.7|17530.7|17538.7|17527.7|25
1621336200000|2021-05-18 11:10:00|17539.7|17527.7|17540.7|17528.7|17543.7|17532.7|17538.7|17527.7|25
1621336500000|2021-05-18 11:15:00|17539.7|17529.7|17537.7|17526.7|17541.7|17529.7|17537.7|17526.7|38
1621336800000|2021-05-18 11:20:00|17538.7|17527.7|17536.7|17524.7|17540.7|17528.7|17534.7|17523.7|78
1621337100000|2021-05-18 11:25:00|17535.7|17523.7|17532.7|17520.7|17535.7|17524.7|17523.7|17512.7|258
1621337400000|2021-05-18 11:30:00|17531.7|17519.7|17534.7|17523.7|17536.7|17525.7|17531.7|17519.7|45
1621337700000|2021-05-18 11:35:00|17535.7|17522.7|17535.7|17524.7|17537.7|17525.7|17533.7|17522.7|35
1621338000000|2021-05-18 11:40:00|17536.7|17525.7|17536.7|17525.7|17536.7|17525.7|17534.7|17522.7|38
1621338300000|2021-05-18 11:45:00|17537.7|17526.7|17536.7|17525.7|17538.7|17527.7|17533.7|17522.7|63
1621338600000|2021-05-18 11:50:00|17537.7|17526.7|17536.7|17525.7|17538.7|17526.7|17535.7|17523.7|22
1621338900000|2021-05-18 11:55:00|17537.7|17526.7|17532.7|17521.7|17539.7|17528.7|17532.7|17520.7|45
1621339200000|2021-05-18 12:00:00|17533.7|17522.7|17535.7|17523.7|17535.7|17524.7|17530.7|17518.7|60
1621339500000|2021-05-18 12:05:00|17534.7|17524.7|17539.7|17527.7|17540.7|17528.7|17532.7|17521.7|58
1621339800000|2021-05-18 12:10:00|17538.7|17526.7|17541.7|17529.7|17542.7|17530.7|17535.7|17524.7|106
1621340100000|2021-05-18 12:15:00|17540.7|17528.7|17537.7|17526.7|17540.7|17528.7|17535.7|17524.7|23
1621340400000|2021-05-18 12:20:00|17536.7|17525.7|17533.7|17522.7|17536.7|17525.7|17533.7|17522.7|33
1621340700000|2021-05-18 12:25:00|17532.7|17521.7|17534.7|17523.7|17535.7|17524.7|17530.7|17518.7|30
1621341000000|2021-05-18 12:30:00|17535.7|17522.7|17535.7|17524.7|17541.7|17530.7|17531.7|17520.7|239
1621341300000|2021-05-18 12:35:00|17536.7|17525.7|17529.7|17517.7|17537.7|17525.7|17525.7|17514.7|115
1621341600000|2021-05-18 12:40:00|17528.7|17516.7|17527.7|17515.7|17530.7|17519.7|17524.7|17512.7|100
1621341900000|2021-05-18 12:45:00|17526.7|17514.7|17524.7|17513.7|17528.7|17516.7|17522.7|17511.7|122
1621342200000|2021-05-18 12:50:00|17525.7|17514.7|17524.7|17512.7|17530.7|17519.7|17523.7|17512.7|144
1621342500000|2021-05-18 12:55:00|17523.7|17511.7|17523.7|17511.7|17527.7|17516.7|17519.7|17508.7|257
1621342800000|2021-05-18 13:00:00|17522.7|17512.7|17519.7|17508.7|17524.7|17512.7|17518.7|17507.7|111
1621343100000|2021-05-18 13:05:00|17518.7|17507.7|17515.7|17503.7|17519.7|17508.7|17514.7|17502.7|163
1621343400000|2021-05-18 13:10:00|17514.7|17502.7|17510.7|17499.7|17517.7|17505.7|17509.7|17498.7|192
1621343700000|2021-05-18 13:15:00|17511.7|17498.7|17513.7|17502.7|17515.7|17504.7|17509.7|17498.7|46
1621344000000|2021-05-18 13:20:00|17514.7|17503.7|17519.7|17508.7|17519.7|17508.7|17512.7|17501.7|72
1621344300000|2021-05-18 13:25:00|17520.7|17507.7|17520.7|17509.7|17522.7|17510.7|17516.7|17505.7|41
1621344600000|2021-05-18 13:30:00|17521.7|17508.7|17516.7|17505.7|17527.7|17516.7|17515.7|17503.7|306
1621344900000|2021-05-18 13:35:00|17517.7|17504.7|17541.7|17529.7|17543.7|17531.7|17517.7|17504.7|339
1621345200000|2021-05-18 13:40:00|17540.7|17528.7|17527.7|17515.7|17540.7|17529.7|17526.7|17515.7|390
1621345500000|2021-05-18 13:45:00|17526.7|17516.7|17528.7|17517.7|17534.7|17523.7|17516.7|17505.7|285
1621345800000|2021-05-18 13:50:00|17529.7|17516.7|17520.7|17509.7|17529.7|17517.7|17515.7|17504.7|213
1621346100000|2021-05-18 13:55:00|17521.7|17510.7|17518.7|17506.7|17526.7|17515.7|17515.7|17504.7|194
1621346400000|2021-05-18 14:00:00|17520.7|17508.7|17523.7|17511.7|17529.7|17518.7|17510.7|17498.7|511
1621346700000|2021-05-18 14:05:00|17522.7|17512.7|17535.7|17523.7|17541.7|17529.7|17519.7|17508.7|359
1621347000000|2021-05-18 14:10:00|17536.7|17524.7|17543.7|17532.7|17543.7|17532.7|17527.7|17516.7|332
1621347300000|2021-05-18 14:15:00|17544.7|17531.7|17539.7|17528.7|17544.7|17532.7|17535.7|17524.7|328
1621347600000|2021-05-18 14:20:00|17540.7|17527.7|17537.7|17525.7|17548.7|17537.7|17536.7|17525.7|385
1621347900000|2021-05-18 14:25:00|17536.7|17524.7|17546.7|17535.7|17546.7|17535.7|17535.7|17524.7|212
1621348200000|2021-05-18 14:30:00|17547.7|17536.7|17544.7|17533.7|17550.7|17539.7|17543.7|17532.7|200
1621348500000|2021-05-18 14:35:00|17545.7|17534.7|17548.7|17536.7|17552.7|17540.7|17540.7|17529.7|266
1621348800000|2021-05-18 14:40:00|17547.7|17535.7|17542.7|17530.7|17555.7|17543.7|17540.7|17529.7|317
1621349100000|2021-05-18 14:45:00|17543.7|17531.7|17558.7|17547.7|17560.7|17549.7|17541.7|17530.7|361
1621349400000|2021-05-18 14:50:00|17560.7|17548.7|17548.7|17537.7|17565.7|17554.7|17546.7|17534.7|295
1621349700000|2021-05-18 14:55:00|17549.7|17536.7|17551.7|17540.7|17556.7|17545.7|17544.7|17533.7|177
1621350000000|2021-05-18 15:00:00|17550.7|17539.7|17551.7|17540.7|17554.7|17543.7|17545.7|17534.7|139
1621350300000|2021-05-18 15:05:00|17552.7|17539.7|17552.7|17540.7|17555.7|17544.7|17549.7|17537.7|85
1621350600000|2021-05-18 15:10:00|17553.7|17541.7|17554.7|17543.7|17556.7|17545.7|17552.7|17541.7|82
1621350900000|2021-05-18 15:15:00|17555.7|17542.7|17552.7|17541.7|17558.7|17547.7|17552.7|17540.7|124
1621351200000|2021-05-18 15:20:00|17551.7|17540.7|17549.7|17538.7|17551.7|17540.7|17545.7|17533.7|201
1621351500000|2021-05-18 15:25:00|17548.7|17537.7|17552.7|17540.7|17557.7|17545.7|17548.7|17537.7|130
1621351800000|2021-05-18 15:30:00|17551.7|17541.7|17544.7|17533.7|17552.7|17541.7|17540.7|17529.7|149
1621352100000|2021-05-18 15:35:00|17545.7|17532.7|17550.7|17539.7|17553.7|17542.7|17542.7|17531.7|196
1621352400000|2021-05-18 15:40:00|17552.7|17540.7|17544.7|17533.7|17552.7|17540.7|17540.7|17529.7|242
1621352700000|2021-05-18 15:45:00|17545.7|17534.7|17549.7|17537.7|17549.7|17537.7|17543.7|17531.7|159
1621353000000|2021-05-18 15:50:00|17548.7|17538.7|17539.7|17528.7|17552.7|17541.7|17536.7|17525.7|352
1621353300000|2021-05-18 15:55:00|17540.7|17529.7|17538.7|17527.7|17548.7|17536.7|17538.7|17526.7|109
1621353600000|2021-05-18 16:00:00|17537.7|17526.7|17542.7|17530.7|17543.7|17532.7|17535.7|17524.7|177
1621353900000|2021-05-18 16:05:00|17541.7|17529.7|17544.7|17533.7|17546.7|17535.7|17539.7|17527.7|209
1621354200000|2021-05-18 16:10:00|17543.7|17532.7|17545.7|17534.7|17547.7|17536.7|17543.7|17532.7|80
1621354500000|2021-05-18 16:15:00|17544.7|17533.7|17541.7|17530.7|17546.7|17535.7|17539.7|17528.7|244
1621354800000|2021-05-18 16:20:00|17542.7|17531.7|17549.7|17537.7|17550.7|17539.7|17538.7|17527.7|146
1621355100000|2021-05-18 16:25:00|17548.7|17538.7|17562.7|17551.7|17563.7|17551.7|17548.7|17536.7|259
1621355400000|2021-05-18 16:30:00|17563.7|17550.7|17566.7|17554.7|17566.7|17555.7|17560.7|17548.7|302
1621355700000|2021-05-18 16:35:00|17567.7|17555.7|17577.7|17566.7|17578.7|17567.7|17566.7|17555.7|544
1621356000000|2021-05-18 16:40:00|17578.7|17567.7|17582.7|17571.7|17584.7|17573.7|17578.7|17566.7|310
1621356300000|2021-05-18 16:45:00|17583.7|17572.7|17589.7|17577.7|17592.7|17580.7|17582.7|17572.7|449
1621356600000|2021-05-18 16:50:00|17588.7|17578.7|17590.7|17578.7|17592.7|17581.7|17585.7|17573.7|321
1621356900000|2021-05-18 16:55:00|17589.7|17577.7|17589.7|17578.7|17592.7|17581.7|17580.7|17569.7|487
1621357200000|2021-05-18 17:00:00|17590.7|17579.7|17593.7|17582.7|17593.7|17582.7|17584.7|17573.7|419
1621357500000|2021-05-18 17:05:00|17594.7|17583.7|17598.7|17586.7|17599.7|17587.7|17588.7|17577.7|444
1621357800000|2021-05-18 17:10:00|17597.7|17585.7|17592.7|17580.7|17598.7|17587.7|17592.7|17580.7|65
1621358100000|2021-05-18 17:15:00|17591.7|17579.7|17586.7|17574.7|17591.7|17580.7|17583.7|17572.7|63
1621358400000|2021-05-18 17:20:00|17587.7|17575.7|17588.7|17577.7|17592.7|17581.7|17586.7|17574.7|48
1621358700000|2021-05-18 17:25:00|17589.7|17578.7|17589.7|17577.7|17590.7|17579.7|17587.7|17576.7|54
1621359000000|2021-05-18 17:30:00|17590.7|17578.7|17583.7|17572.7|17590.7|17578.7|17582.7|17570.7|76
1621359300000|2021-05-18 17:35:00|17584.7|17573.7|17589.7|17577.7|17592.7|17581.7|17583.7|17572.7|141
1621359600000|2021-05-18 17:40:00|17590.7|17578.7|17586.7|17574.7|17591.7|17580.7|17582.7|17571.7|204
1621359900000|2021-05-18 17:45:00|17585.7|17575.7|17584.7|17572.7|17589.7|17578.7|17583.7|17572.7|50
1621360200000|2021-05-18 17:50:00|17583.7|17573.7|17585.7|17573.7|17587.7|17576.7|17583.7|17572.7|57
1621360500000|2021-05-18 17:55:00|17586.7|17574.7|17586.7|17574.7|17587.7|17575.7|17582.7|17571.7|60
1621360800000|2021-05-18 18:00:00|17585.7|17575.7|17584.7|17572.7|17586.7|17575.7|17582.7|17570.7|95
1621361100000|2021-05-18 18:05:00|17585.7|17573.7|17585.7|17573.7|17590.7|17579.7|17584.7|17572.7|290
1621361400000|2021-05-18 18:10:00|17584.7|17572.7|17591.7|17580.7|17592.7|17581.7|17583.7|17572.7|183
1621361700000|2021-05-18 18:15:00|17590.7|17579.7|17589.7|17577.7|17593.7|17582.7|17587.7|17576.7|180
1621362000000|2021-05-18 18:20:00|17590.7|17578.7|17583.7|17571.7|17591.7|17580.7|17582.7|17571.7|243
1621362300000|2021-05-18 18:25:00|17582.7|17572.7|17587.7|17575.7|17588.7|17577.7|17582.7|17570.7|33
1621362600000|2021-05-18 18:30:00|17588.7|17576.7|17570.7|17558.7|17588.7|17577.7|17569.7|17558.7|232
1621362900000|2021-05-18 18:35:00|17569.7|17559.7|17558.7|17547.7|17570.7|17559.7|17558.7|17547.7|266
1621363200000|2021-05-18 18:40:00|17557.7|17546.7|17551.2|17541.2|17562.7|17550.7|17546.7|17535.7|208
1621363500000|2021-05-18 18:45:00|17552.2|17542.2|17548.2|17538.2|17552.2|17542.2|17543.2|17533.2|183
1621363800000|2021-05-18 18:50:00|17547.7|17537.7|17555.7|17545.7|17556.2|17546.2|17546.2|17536.2|154
1621364100000|2021-05-18 18:55:00|17556.2|17546.2|17558.2|17548.2|17561.2|17551.2|17548.7|17538.7|142
1621364400000|2021-05-18 19:00:00|17557.7|17547.7|17554.2|17544.2|17558.2|17548.2|17550.7|17540.7|176
1621364700000|2021-05-18 19:05:00|17555.2|17545.2|17555.7|17545.7|17556.2|17546.2|17551.2|17541.2|128
1621365000000|2021-05-18 19:10:00|17556.2|17546.2|17550.2|17540.2|17556.2|17546.2|17549.2|17539.2|96
1621365300000|2021-05-18 19:15:00|17550.7|17540.7|17558.2|17548.2|17558.2|17548.2|17547.2|17537.2|94
1621365600000|2021-05-18 19:20:00|17557.7|17547.7|17557.7|17547.7|17563.2|17553.2|17555.2|17545.2|116
1621365900000|2021-05-18 19:25:00|17558.2|17548.2|17562.7|17552.7|17565.2|17555.2|17558.2|17548.2|98
1621366200000|2021-05-18 19:30:00|17563.2|17553.2|17565.7|17555.7|17568.7|17558.7|17561.2|17551.2|116
1621366500000|2021-05-18 19:35:00|17565.2|17555.2|17562.7|17552.7|17566.7|17556.7|17559.2|17549.2|130
1621366800000|2021-05-18 19:40:00|17563.2|17553.2|17558.7|17548.7|17565.2|17555.2|17557.7|17547.7|83
1621367100000|2021-05-18 19:45:00|17559.2|17549.2|17545.7|17535.7|17561.2|17551.2|17543.7|17533.7|147
1621367400000|2021-05-18 19:50:00|17545.2|17535.2|17530.7|17520.7|17545.2|17535.2|17530.2|17520.2|179
1621367700000|2021-05-18 19:55:00|17531.2|17521.2|17517.7|17507.7|17532.2|17522.2|17514.7|17504.7|545
1621368000000|2021-05-18 20:00:00|17518.2|17508.2|17520.7|17510.7|17522.7|17512.7|17516.7|17506.7|85
1621368300000|2021-05-18 20:05:00|17520.2|17510.2|17522.7|17512.7|17523.2|17513.2|17518.7|17508.7|23
1621368600000|2021-05-18 20:10:00|17523.2|17513.2|17518.7|17508.7|17523.2|17513.2|17518.2|17508.2|23
1621368900000|2021-05-18 20:15:00|17518.2|17508.2|17523.7|17513.7|17524.7|17514.7|17518.2|17508.2|89
1621369200000|2021-05-18 20:20:00|17523.2|17513.2|17519.7|17509.7|17523.2|17513.2|17519.7|17509.7|23
1621369500000|2021-05-18 20:25:00|17520.2|17510.2|17523.7|17513.7|17523.7|17513.7|17520.2|17510.2|11
1621369800000|2021-05-18 20:30:00|17523.2|17513.2|17514.2|17504.2|17523.2|17513.2|17514.2|17504.2|50
1621370100000|2021-05-18 20:35:00|17514.7|17504.7|17499.7|17489.7|17515.7|17505.7|17499.7|17489.7|482
1621370400000|2021-05-18 20:40:00|17498.7|17488.7|17497.7|17487.7|17502.2|17492.2|17497.2|17487.2|108
1621370700000|2021-05-18 20:45:00|17498.2|17488.2|17496.7|17486.7|17500.2|17490.2|17496.2|17486.2|131
1621371000000|2021-05-18 20:50:00|17497.2|17487.2|17497.7|17487.7|17498.2|17488.2|17496.2|17486.2|81
1621371300000|2021-05-18 20:55:00|17498.2|17488.2|17502.2|17492.2|17502.7|17492.7|17495.2|17485.2|105
1621371600000|2021-05-18 21:00:00|17501.2|17491.2|17501.7|17491.7|17502.7|17492.7|17501.2|17491.2|3
1621371900000|2021-05-18 21:05:00|17501.2|17491.2|17500.7|17490.7|17501.7|17491.7|17500.7|17490.7|3
1621372200000|2021-05-18 21:10:00|17500.2|17490.2|17497.7|17487.7|17500.2|17490.2|17496.2|17486.2|6
1621372500000|2021-05-18 21:15:00|17500.6|17476.6|17498|17474|17501.4|17477.4|17498|17474|0
1621372800000|2021-05-18 21:20:00|17499.3|17475.3|17498.8|17474.8|17499.9|17475.9|17498|17474|0
1621373100000|2021-05-18 21:25:00|17499.1|17475.1|17497.7|17473.7|17499.3|17475.3|17496|17472|0
1621373400000|2021-05-18 21:30:00|17497|17473|17497.1|17473.1|17497.5|17473.5|17495.1|17471.1|0
1621373700000|2021-05-18 21:35:00|17496.9|17472.9|17497.4|17473.4|17497.5|17473.5|17496.1|17472.1|0
1621374000000|2021-05-18 21:40:00|17497.5|17473.5|17497.7|17473.7|17498.2|17474.2|17497.3|17473.3|0
1621374300000|2021-05-18 21:45:00|17497.9|17473.9|17499.7|17475.7|17499.8|17475.8|17497.2|17473.2|0
1621374600000|2021-05-18 21:50:00|17500.4|17476.4|17499.9|17475.9|17500.7|17476.7|17499.7|17475.7|0
1621374900000|2021-05-18 21:55:00|17500|17476|17499|17475|17500.6|17476.6|17498.7|17474.7|0
1621375200000|2021-05-18 22:00:00|17497.5|17473.5|17509.1|17485.1|17509.1|17485.1|17497.5|17473.5|0
1621375500000|2021-05-18 22:05:00|17509.5|17485.5|17511.5|17487.5|17511.5|17487.5|17504.3|17480.3|0
1621375800000|2021-05-18 22:10:00|17512.3|17488.3|17507.5|17483.5|17513.9|17489.9|17506.7|17482.7|0
1621376100000|2021-05-18 22:15:00|17506.7|17482.7|17505.9|17481.9|17507.5|17483.5|17504.3|17480.3|0
1621376400000|2021-05-18 22:20:00|17506.7|17482.7|17507.5|17483.5|17509.1|17485.1|17502.7|17478.7|0
1621376700000|2021-05-18 22:25:00|17507.1|17483.1|17506.7|17482.7|17508.7|17484.7|17505.1|17481.1|0
1621377000000|2021-05-18 22:30:00|17507.1|17483.1|17512.7|17488.7|17513.5|17489.5|17507.1|17483.1|0
1621377300000|2021-05-18 22:35:00|17511.9|17487.9|17513.5|17489.5|17515.5|17491.5|17511.9|17487.9|0
1621377600000|2021-05-18 22:40:00|17513.9|17489.9|17516.9|17492.9|17517.4|17493.4|17513.5|17489.5|0
1621377900000|2021-05-18 22:45:00|17517.7|17493.7|17517.7|17493.7|17518.5|17494.5|17514.5|17490.5|0
1621378200000|2021-05-18 22:50:00|17517.2|17493.2|17514|17490|17517.7|17493.7|17513.2|17489.2|0
1621378500000|2021-05-18 22:55:00|17514.4|17490.4|17509.2|17485.2|17514.8|17490.8|17508.4|17484.4|0
1621378800000|2021-05-18 23:00:00|17509.6|17485.6|17514.8|17490.8|17514.8|17490.8|17509.2|17485.2|0
1621379100000|2021-05-18 23:05:00|17514|17490|17522.3|17498.3|17523.6|17499.6|17514|17490|0
1621379400000|2021-05-18 23:10:00|17522.8|17498.8|17522|17498|17525.9|17501.9|17520.7|17496.7|0
1621379700000|2021-05-18 23:15:00|17521.2|17497.2|17520.4|17496.4|17522|17498|17520.4|17496.4|0
1621380000000|2021-05-18 23:20:00|17520.7|17496.7|17523.5|17499.5|17523.5|17499.5|17520.4|17496.4|0
1621380300000|2021-05-18 23:25:00|17522.8|17498.8|17521.2|17497.2|17522.8|17498.8|17518.8|17494.8|0
1621380600000|2021-05-18 23:30:00|17521.5|17497.5|17515.6|17491.6|17521.5|17497.5|17515.6|17491.6|0
1621380900000|2021-05-18 23:35:00|17515.2|17491.2|17506.8|17482.8|17515.2|17491.2|17504.4|17480.4|0
1621381200000|2021-05-18 23:40:00|17507.2|17483.2|17501.2|17477.2|17510|17486|17500.4|17476.4|0
1621381500000|2021-05-18 23:45:00|17502|17478|17493.9|17469.9|17503.2|17479.2|17493.8|17469.8|0
1621381800000|2021-05-18 23:50:00|17494.3|17470.3|17494.7|17470.7|17495.5|17471.5|17490.7|17466.7|0
1621382100000|2021-05-18 23:55:00|17494.3|17470.3|17476.9|17452.9|17494.3|17470.3|17476.9|17452.9|0
1621382400000|2021-05-19 00:00:00|17479.3|17455.3|17471.7|17447.7|17484.1|17460.1|17470.9|17446.9|0
1621382700000|2021-05-19 00:05:00|17471.3|17447.3|17452.7|17428.7|17471.7|17447.7|17447.8|17423.8|0
1621383000000|2021-05-19 00:10:00|17453.5|17429.5|17460.1|17436.1|17461.7|17437.7|17452.7|17428.7|0
1621383300000|2021-05-19 00:15:00|17459.7|17435.7|17468.1|17444.1|17471.6|17447.6|17453.2|17429.2|0
1621383600000|2021-05-19 00:20:00|17468.3|17444.3|17481.4|17457.4|17487.4|17463.4|17466.1|17442.1|0
1621383900000|2021-05-19 00:25:00|17481.8|17457.8|17489.7|17465.7|17492.3|17468.3|17481.8|17457.8|0
1621384200000|2021-05-19 00:30:00|17490.5|17466.5|17485.3|17461.3|17492.9|17468.9|17482.7|17458.7|0
1621384500000|2021-05-19 00:35:00|17485.1|17461.1|17482.4|17458.4|17485.1|17461.1|17473.8|17449.8|0
1621384800000|2021-05-19 00:40:00|17482.8|17458.8|17491.4|17467.4|17492.2|17468.2|17482.4|17458.4|0
1621385100000|2021-05-19 00:45:00|17491.2|17467.2|17497.6|17473.6|17500.2|17476.2|17488.4|17464.4|0
1621385400000|2021-05-19 00:50:00|17497.8|17473.8|17496.4|17472.4|17501|17477|17496.4|17472.4|0
1621385700000|2021-05-19 00:55:00|17496|17472|17490|17466|17499|17475|17485.8|17461.8|0
1621386000000|2021-05-19 01:00:00|17490.4|17466.4|17471.7|17461.7|17491.7|17481.7|17456.7|17446.7|3491
1621386300000|2021-05-19 01:05:00|17470.7|17460.7|17495.7|17485.7|17498.7|17488.7|17459.7|17449.7|1637
1621386600000|2021-05-19 01:10:00|17494.7|17484.7|17495.7|17485.7|17496.7|17486.7|17483.7|17473.7|905
1621386900000|2021-05-19 01:15:00|17496.7|17486.7|17507.7|17497.7|17531.7|17521.7|17496.7|17486.7|1950
1621387200000|2021-05-19 01:20:00|17506.7|17496.7|17484.7|17474.7|17512.7|17502.7|17484.7|17474.7|1556
1621387500000|2021-05-19 01:25:00|17485.7|17475.7|17495.7|17485.7|17516.7|17506.7|17483.7|17473.7|1626
1621387800000|2021-05-19 01:30:00|17498.7|17488.7|17431.7|17421.7|17512.7|17502.7|17421.7|17411.7|12993
1621388100000|2021-05-19 01:35:00|17430.7|17420.7|17425.7|17415.7|17465.7|17455.7|17412.7|17402.7|7726
1621388400000|2021-05-19 01:40:00|17424.7|17414.7|17453.7|17443.7|17472.7|17462.7|17420.7|17410.7|4489
1621388700000|2021-05-19 01:45:00|17454.7|17444.7|17511.7|17501.7|17525.7|17515.7|17443.7|17433.7|5693
1621389000000|2021-05-19 01:50:00|17512.7|17502.7|17476.7|17466.7|17535.7|17525.7|17476.7|17466.7|4021
1621389300000|2021-05-19 01:55:00|17475.7|17465.7|17508.7|17498.7|17515.7|17505.7|17469.7|17459.7|3015
1621389600000|2021-05-19 02:00:00|17507.7|17497.7|17495.7|17485.7|17508.7|17498.7|17485.7|17475.7|2058
1621389900000|2021-05-19 02:05:00|17497.7|17487.7|17506.7|17496.7|17522.7|17512.7|17489.7|17479.7|2139
1621390200000|2021-05-19 02:10:00|17504.7|17494.7|17535.7|17525.7|17538.7|17528.7|17492.7|17482.7|1803
1621390500000|2021-05-19 02:15:00|17537.7|17527.7|17547.7|17537.7|17553.7|17543.7|17523.7|17513.7|2914
1621390800000|2021-05-19 02:20:00|17546.7|17536.7|17549.7|17539.7|17560.7|17550.7|17534.7|17524.7|1661
1621391100000|2021-05-19 02:25:00|17553.7|17543.7|17575.7|17565.7|17597.7|17587.7|17553.7|17543.7|4685
1621391400000|2021-05-19 02:30:00|17576.7|17566.7|17560.7|17550.7|17589.7|17579.7|17557.7|17547.7|2061
1621391700000|2021-05-19 02:35:00|17561.7|17551.7|17551.7|17541.7|17588.7|17578.7|17551.7|17541.7|1758
1621392000000|2021-05-19 02:40:00|17553.7|17543.7|17566.7|17556.7|17566.7|17556.7|17533.7|17523.7|1549
1621392300000|2021-05-19 02:45:00|17565.7|17555.7|17576.7|17566.7|17579.7|17569.7|17544.7|17534.7|1999
1621392600000|2021-05-19 02:50:00|17575.7|17565.7|17529.7|17519.7|17577.7|17567.7|17521.7|17511.7|2151
1621392900000|2021-05-19 02:55:00|17528.7|17518.7|17538.7|17528.7|17551.7|17541.7|17524.7|17514.7|1170
1621393200000|2021-05-19 03:00:00|17535.7|17525.7|17564.7|17554.7|17566.7|17556.7|17525.7|17515.7|2234
1621393500000|2021-05-19 03:05:00|17566.7|17556.7|17547.7|17537.7|17568.7|17558.7|17537.7|17527.7|1174
1621393800000|2021-05-19 03:10:00|17546.7|17536.7|17525.7|17515.7|17550.7|17540.7|17522.7|17512.7|976
1621394100000|2021-05-19 03:15:00|17524.7|17514.7|17518.7|17508.7|17531.7|17521.7|17503.7|17493.7|2008
1621394400000|2021-05-19 03:20:00|17520.7|17510.7|17534.7|17524.7|17544.7|17534.7|17513.7|17503.7|1147
1621394700000|2021-05-19 03:25:00|17535.7|17525.7|17514.7|17504.7|17535.7|17525.7|17514.7|17504.7|684
1621395000000|2021-05-19 03:30:00|17516.7|17506.7|17523.7|17513.7|17527.7|17517.7|17516.7|17506.7|268
1621395300000|2021-05-19 03:35:00|17525.7|17515.7|17515.7|17505.7|17525.7|17515.7|17515.7|17505.7|158
1621395600000|2021-05-19 03:40:00|17518.7|17508.7|17517.7|17507.7|17520.7|17510.7|17515.7|17505.7|214
1621395900000|2021-05-19 03:45:00|17518.7|17508.7|17517.7|17507.7|17521.7|17511.7|17514.7|17504.7|283
1621396200000|2021-05-19 03:50:00|17520.7|17510.7|17522.6|17512.6|17525.7|17515.7|17519.5|17509.5|204
1621396500000|2021-05-19 03:55:00|17519.6|17509.6|17519.6|17509.6|17521.6|17511.6|17515.6|17505.6|206
1621396800000|2021-05-19 04:00:00|17518.6|17508.6|17524.6|17514.6|17525.6|17515.6|17514.6|17504.6|149
1621397100000|2021-05-19 04:05:00|17525.6|17515.6|17522.6|17512.6|17528.6|17518.6|17519.6|17509.6|159
1621397400000|2021-05-19 04:10:00|17520.6|17510.6|17524.6|17514.6|17525.6|17515.6|17519.6|17509.6|279
1621397700000|2021-05-19 04:15:00|17525.6|17515.6|17520.6|17510.6|17525.6|17515.6|17519.6|17509.6|140
1621398000000|2021-05-19 04:20:00|17518.6|17508.6|17521.6|17511.6|17521.6|17511.6|17517.6|17507.6|114
1621398300000|2021-05-19 04:25:00|17519.6|17509.6|17521.6|17511.6|17521.6|17511.6|17515.6|17505.6|148
1621398600000|2021-05-19 04:30:00|17522.6|17512.6|17517.6|17507.6|17523.6|17513.6|17514.6|17504.6|410
1621398900000|2021-05-19 04:35:00|17516.6|17506.6|17511.6|17501.6|17517.6|17507.6|17508.6|17498.6|469
1621399200000|2021-05-19 04:40:00|17512.6|17502.6|17488.6|17478.6|17512.6|17502.6|17488.6|17478.6|774
1621399500000|2021-05-19 04:45:00|17490.6|17480.6|17478.6|17468.6|17492.6|17482.6|17475.6|17465.6|1083
1621399800000|2021-05-19 04:50:00|17477.6|17467.6|17477.6|17467.6|17479.6|17469.6|17470.6|17460.6|510
1621400100000|2021-05-19 04:55:00|17478.6|17468.6|17482.6|17472.6|17486.6|17476.6|17478.6|17468.6|390
1621400400000|2021-05-19 05:00:00|17481.6|17471.6|17471.6|17461.6|17502.6|17492.6|17468.6|17458.6|3480
1621400700000|2021-05-19 05:05:00|17469.6|17459.6|17461.6|17451.6|17487.6|17477.6|17458.6|17448.6|2462
1621401000000|2021-05-19 05:10:00|17460.6|17450.6|17451.6|17441.6|17465.6|17455.6|17430.6|17420.6|3131
1621401300000|2021-05-19 05:15:00|17450.6|17440.6|17474.6|17464.6|17478.6|17468.6|17432.6|17422.6|2639
1621401600000|2021-05-19 05:20:00|17472.6|17462.6|17475.6|17465.6|17477.6|17467.6|17460.6|17450.6|2000
1621401900000|2021-05-19 05:25:00|17474.6|17464.6|17465.6|17455.6|17483.6|17473.6|17462.6|17452.6|1404
1621402200000|2021-05-19 05:30:00|17464.6|17454.6|17463.6|17453.6|17472.6|17462.6|17456.6|17446.6|1063
1621402500000|2021-05-19 05:35:00|17461.6|17451.6|17474.6|17464.6|17476.6|17466.6|17456.6|17446.6|768
1621402800000|2021-05-19 05:40:00|17473.6|17463.6|17494.6|17484.6|17497.6|17487.6|17471.6|17461.6|1204
1621403100000|2021-05-19 05:45:00|17493.6|17483.6|17497.6|17487.6|17500.6|17490.6|17482.6|17472.6|762
1621403400000|2021-05-19 05:50:00|17496.6|17486.6|17475.6|17465.6|17499.6|17489.6|17472.6|17462.6|867
1621403700000|2021-05-19 05:55:00|17472.6|17462.6|17464.6|17454.6|17475.6|17465.6|17460.6|17450.6|1019
1621404000000|2021-05-19 06:00:00|17461.6|17451.6|17453.6|17443.6|17469.6|17459.6|17451.6|17441.6|1189
1621404300000|2021-05-19 06:05:00|17452.6|17442.6|17434.6|17424.6|17453.6|17443.6|17430.6|17420.6|1624
1621404600000|2021-05-19 06:10:00|17433.6|17423.6|17450.6|17440.6|17452.6|17442.6|17431.6|17421.6|2264
1621404900000|2021-05-19 06:15:00|17447.6|17437.6|17445.6|17435.6|17451.6|17441.6|17437.6|17427.6|925
1621405200000|2021-05-19 06:20:00|17444.6|17434.6|17461.6|17451.6|17469.6|17459.6|17443.6|17433.6|1320
1621405500000|2021-05-19 06:25:00|17462.6|17452.6|17464.6|17454.6|17466.6|17456.6|17454.6|17444.6|736
1621405800000|2021-05-19 06:30:00|17465.6|17455.6|17473.6|17463.6|17483.6|17473.6|17464.6|17454.6|1464
1621406100000|2021-05-19 06:35:00|17474.6|17464.6|17459.6|17449.6|17480.6|17470.6|17457.6|17447.6|1171
1621406400000|2021-05-19 06:40:00|17457.6|17447.6|17484.6|17474.6|17490.6|17480.6|17452.6|17442.6|870
1621406700000|2021-05-19 06:45:00|17488.6|17478.6|17484.6|17474.6|17490.6|17480.6|17474.6|17464.6|652
1621407000000|2021-05-19 06:50:00|17486.6|17476.6|17473.6|17463.6|17487.6|17477.6|17472.6|17462.6|826
1621407300000|2021-05-19 06:55:00|17477.6|17467.6|17467.6|17457.6|17477.6|17467.6|17467.6|17457.6|1157
1621407600000|2021-05-19 07:00:00|17468.6|17456.6|17458.6|17446.6|17469.6|17458.6|17454.6|17442.6|1068
1621407900000|2021-05-19 07:05:00|17457.6|17444.6|17454.6|17443.6|17459.6|17448.6|17446.6|17435.6|783
1621408200000|2021-05-19 07:10:00|17453.6|17442.6|17475.6|17463.6|17477.6|17464.6|17450.6|17439.6|979
1621408500000|2021-05-19 07:15:00|17473.6|17462.6|17478.6|17467.6|17478.6|17467.6|17459.6|17447.6|732
1621408800000|2021-05-19 07:20:00|17477.6|17466.6|17473.6|17461.6|17478.6|17466.6|17467.6|17456.6|292
1621409100000|2021-05-19 07:25:00|17474.6|17462.6|17472.6|17461.6|17474.6|17463.6|17464.6|17452.6|336
1621409400000|2021-05-19 07:30:00|17473.6|17460.6|17472.6|17460.6|17474.6|17463.6|17464.6|17453.6|423
1621409700000|2021-05-19 07:35:00|17471.6|17459.6|17470.6|17458.6|17473.6|17461.6|17465.6|17453.6|363
1621410000000|2021-05-19 07:40:00|17469.6|17457.6|17469.6|17457.6|17470.6|17459.6|17463.6|17452.6|278
1621410300000|2021-05-19 07:45:00|17468.6|17458.6|17476.6|17464.6|17477.6|17466.6|17467.6|17455.6|249
1621410600000|2021-05-19 07:50:00|17477.6|17465.6|17466.6|17454.6|17480.6|17467.6|17464.6|17452.6|329
1621410900000|2021-05-19 07:55:00|17465.6|17455.6|17457.6|17445.6|17465.6|17455.6|17453.6|17442.6|549
1621411200000|2021-05-19 08:00:00|17456.6|17444.6|17455.6|17444.6|17463.6|17452.6|17451.6|17440.6|317
1621411500000|2021-05-19 08:05:00|17456.6|17445.6|17433.6|17422.6|17456.6|17445.6|17433.6|17422.6|896
1621411800000|2021-05-19 08:10:00|17434.6|17423.6|17435.6|17423.6|17441.6|17430.6|17434.6|17422.6|237
1621412100000|2021-05-19 08:15:00|17434.6|17424.6|17451.6|17439.6|17453.6|17442.6|17434.6|17422.6|922
1621412400000|2021-05-19 08:20:00|17452.6|17440.6|17447.6|17435.6|17452.6|17440.6|17436.6|17425.6|912
1621412700000|2021-05-19 08:25:00|17446.6|17434.6|17460.6|17449.6|17463.6|17451.6|17445.6|17433.6|1780
1621413000000|2021-05-19 08:30:00|17468.6|17444.6|17470|17446|17476.2|17452.2|17464.8|17440.8|0
1621413300000|2021-05-19 08:35:00|17468.9|17444.9|17478.7|17454.7|17481.3|17457.3|17464|17440|404
1621413600000|2021-05-19 08:40:00|17478.3|17454.3|17470.4|17446.4|17483.8|17459.8|17467.2|17443.2|0
1621413900000|2021-05-19 08:45:00|17470.2|17446.2|17463|17439|17473|17449|17453.7|17429.7|0
1621414200000|2021-05-19 08:50:00|17463.1|17439.1|17461.9|17437.9|17463.4|17439.4|17449.8|17425.8|0
1621414500000|2021-05-19 08:55:00|17461.5|17437.5|17466.3|17442.3|17469.7|17445.7|17458.9|17434.9|0
1621414800000|2021-05-19 09:00:00|17466.4|17442.4|17480.6|17468.6|17483.6|17471.6|17464.6|17442.4|415
1621415100000|2021-05-19 09:05:00|17479.6|17467.6|17480.6|17469.6|17481.6|17470.6|17477.6|17466.6|121
1621415400000|2021-05-19 09:10:00|17481.6|17468.6|17479.6|17468.6|17481.6|17469.6|17477.6|17465.6|147
1621415700000|2021-05-19 09:15:00|17481.6|17469.6|17490.6|17479.6|17491.6|17480.6|17480.6|17469.6|433
1621416000000|2021-05-19 09:20:00|17489.6|17478.6|17482.6|17471.6|17494.6|17482.6|17482.6|17471.6|235
1621416300000|2021-05-19 09:25:00|17483.6|17472.6|17481.6|17469.6|17486.6|17475.6|17480.6|17469.6|102
1621416600000|2021-05-19 09:30:00|17480.6|17468.6|17480.6|17468.6|17482.6|17471.6|17475.6|17463.6|122
1621416900000|2021-05-19 09:35:00|17479.6|17469.6|17485.6|17474.6|17486.6|17474.6|17478.6|17467.6|74
1621417200000|2021-05-19 09:40:00|17484.6|17473.6|17478.6|17466.6|17487.6|17475.6|17476.6|17464.6|144
1621417500000|2021-05-19 09:45:00|17477.6|17465.6|17478.6|17466.6|17478.6|17467.6|17470.6|17458.6|162
1621417800000|2021-05-19 09:50:00|17477.6|17465.6|17473.6|17461.6|17478.6|17467.6|17471.6|17459.6|80
1621418100000|2021-05-19 09:55:00|17472.6|17460.6|17467.6|17456.6|17473.6|17462.6|17465.6|17454.6|189
1621418400000|2021-05-19 10:00:00|17468.6|17455.6|17468.6|17457.6|17469.6|17458.6|17461.6|17450.6|152
1621418700000|2021-05-19 10:05:00|17467.6|17456.6|17462.6|17451.6|17468.6|17457.6|17461.6|17450.6|126
1621419000000|2021-05-19 10:10:00|17463.6|17452.6|17460.6|17449.6|17465.6|17454.6|17460.6|17448.6|130
1621419300000|2021-05-19 10:15:00|17461.6|17450.6|17460.6|17449.6|17462.6|17451.6|17458.6|17447.6|225
1621419600000|2021-05-19 10:20:00|17459.6|17448.6|17462.6|17451.6|17462.6|17451.6|17458.6|17446.6|135
1621419900000|2021-05-19 10:25:00|17461.6|17450.6|17460.6|17448.6|17461.6|17450.6|17457.6|17445.6|68
1621420200000|2021-05-19 10:30:00|17459.6|17449.6|17455.6|17443.6|17459.6|17449.6|17453.6|17442.6|58
1621420500000|2021-05-19 10:35:00|17456.6|17444.6|17457.6|17446.6|17459.6|17448.6|17454.6|17443.6|70
1621420800000|2021-05-19 10:40:00|17459.6|17447.6|17462.6|17451.6|17463.6|17451.6|17458.6|17447.6|114
1621421100000|2021-05-19 10:45:00|17461.6|17450.6|17460.6|17449.6|17462.6|17451.6|17459.6|17448.6|33
1621421400000|2021-05-19 10:50:00|17461.6|17450.6|17463.6|17452.6|17466.6|17454.6|17461.6|17449.6|39
1621421700000|2021-05-19 10:55:00|17462.6|17451.6|17460.6|17449.6|17464.6|17453.6|17460.6|17448.6|57
1621422000000|2021-05-19 11:00:00|17459.6|17448.6|17460.6|17449.6|17464.6|17453.6|17456.6|17444.6|77
1621422300000|2021-05-19 11:05:00|17459.6|17448.6|17455.6|17443.6|17459.6|17449.6|17452.6|17440.6|104
1621422600000|2021-05-19 11:10:00|17456.6|17444.6|17458.6|17446.6|17458.6|17446.6|17454.6|17442.6|27
1621422900000|2021-05-19 11:15:00|17457.6|17445.6|17441.6|17430.6|17457.6|17446.6|17441.6|17430.6|149
1621423200000|2021-05-19 11:20:00|17442.6|17429.6|17442.6|17431.6|17446.6|17434.6|17438.6|17427.6|233
1621423500000|2021-05-19 11:25:00|17443.6|17430.6|17434.6|17423.6|17444.6|17433.6|17429.6|17418.6|336
1621423800000|2021-05-19 11:30:00|17435.6|17422.6|17416.6|17404.6|17435.6|17422.6|17414.6|17402.6|300
1621424100000|2021-05-19 11:35:00|17415.6|17403.6|17419.6|17408.6|17419.6|17408.6|17410.6|17399.6|166
1621424400000|2021-05-19 11:40:00|17418.6|17407.6|17409.6|17397.6|17418.6|17407.6|17405.6|17394.6|387
1621424700000|2021-05-19 11:45:00|17408.6|17396.6|17421.6|17409.6|17421.6|17409.6|17406.6|17395.6|421
1621425000000|2021-05-19 11:50:00|17422.6|17410.6|17415.6|17403.6|17422.6|17410.6|17413.6|17401.6|88
1621425300000|2021-05-19 11:55:00|17416.6|17404.6|17413.6|17402.6|17418.6|17406.6|17412.6|17400.6|51
1621425600000|2021-05-19 12:00:00|17414.6|17401.6|17425.6|17413.6|17425.6|17413.6|17414.6|17401.6|78
1621425900000|2021-05-19 12:05:00|17424.6|17412.6|17433.6|17421.6|17434.6|17423.6|17423.6|17412.6|70
1621426200000|2021-05-19 12:10:00|17432.6|17422.6|17425.6|17413.6|17432.6|17422.6|17423.6|17412.6|81
1621426500000|2021-05-19 12:15:00|17424.6|17412.6|17427.6|17416.6|17429.6|17417.6|17424.6|17412.6|40
1621426800000|2021-05-19 12:20:00|17428.6|17417.6|17426.6|17415.6|17430.6|17419.6|17425.6|17414.6|98
1621427100000|2021-05-19 12:25:00|17428.6|17414.6|17428.6|17416.6|17429.6|17418.6|17425.6|17414.6|83
1621427400000|2021-05-19 12:30:00|17429.6|17417.6|17416.6|17404.6|17432.6|17420.6|17415.6|17403.6|141
1621427700000|2021-05-19 12:35:00|17417.6|17405.6|17419.6|17407.6|17424.6|17412.6|17416.6|17405.6|73
1621428000000|2021-05-19 12:40:00|17420.6|17408.6|17410.6|17398.6|17422.6|17410.6|17410.6|17398.6|210
1621428300000|2021-05-19 12:45:00|17411.6|17399.6|17414.6|17402.6|17414.6|17402.6|17411.6|17399.6|50
1621428600000|2021-05-19 12:50:00|17413.6|17401.6|17412.6|17400.6|17418.6|17407.6|17410.6|17397.6|303
1621428900000|2021-05-19 12:55:00|17413.6|17401.6|17410.6|17398.6|17413.6|17401.6|17405.6|17394.6|353
1621429200000|2021-05-19 13:00:00|17409.6|17396.6|17410.6|17399.6|17412.6|17401.6|17407.6|17395.6|295
1621429500000|2021-05-19 13:05:00|17411.6|17400.6|17416.6|17404.6|17424.6|17412.6|17411.6|17400.6|147
1621429800000|2021-05-19 13:10:00|17415.6|17403.6|17411.6|17398.6|17415.6|17403.6|17403.6|17391.6|290
1621430100000|2021-05-19 13:15:00|17412.6|17399.6|17415.6|17404.6|17420.6|17408.6|17408.6|17396.6|169
1621430400000|2021-05-19 13:20:00|17416.6|17405.6|17425.6|17414.6|17426.6|17414.6|17416.6|17405.6|151
1621430700000|2021-05-19 13:25:00|17424.6|17413.6|17422.6|17410.6|17427.6|17415.6|17419.6|17407.6|315
1621431000000|2021-05-19 13:30:00|17421.6|17411.6|17445.6|17434.6|17447.6|17435.6|17411.6|17399.6|507
1621431300000|2021-05-19 13:35:00|17446.6|17436.6|17436.6|17423.6|17449.6|17437.6|17431.6|17420.6|625
1621431600000|2021-05-19 13:40:00|17435.6|17424.6|17452.6|17440.6|17452.6|17440.6|17422.6|17410.6|388
1621431900000|2021-05-19 13:45:00|17454.6|17442.6|17448.6|17437.6|17457.6|17445.6|17441.6|17429.6|410
1621432200000|2021-05-19 13:50:00|17447.6|17436.6|17468.6|17456.6|17470.6|17459.6|17447.6|17436.6|753
1621432500000|2021-05-19 13:55:00|17467.6|17455.6|17457.6|17445.6|17467.6|17455.6|17450.6|17438.6|1051
1621432800000|2021-05-19 14:00:00|17455.6|17444.6|17424.6|17412.6|17459.6|17447.6|17422.6|17411.6|442
1621433100000|2021-05-19 14:05:00|17423.6|17411.6|17419.6|17407.6|17427.6|17415.6|17412.6|17400.6|479
1621433400000|2021-05-19 14:10:00|17418.6|17406.6|17415.6|17403.6|17422.6|17410.6|17409.6|17398.6|306
1621433700000|2021-05-19 14:15:00|17414.6|17401.6|17428.6|17416.6|17434.6|17422.6|17406.6|17394.6|385
1621434000000|2021-05-19 14:20:00|17427.6|17415.6|17431.6|17419.6|17436.6|17424.6|17421.6|17409.6|225
1621434300000|2021-05-19 14:25:00|17430.6|17418.6|17458.6|17446.6|17458.6|17446.6|17426.6|17414.6|412
1621434600000|2021-05-19 14:30:00|17457.6|17445.6|17457.6|17445.6|17460.6|17449.6|17449.6|17437.6|272
1621434900000|2021-05-19 14:35:00|17458.6|17446.6|17443.6|17432.6|17465.6|17453.6|17443.6|17432.6|795
1621435200000|2021-05-19 14:40:00|17442.6|17431.6|17462.6|17450.6|17464.6|17452.6|17436.6|17424.6|486
1621435500000|2021-05-19 14:45:00|17463.6|17451.6|17446.6|17434.6|17465.6|17453.6|17443.6|17431.6|818
1621435800000|2021-05-19 14:50:00|17445.6|17433.6|17459.6|17447.6|17459.6|17448.6|17445.6|17433.6|837
1621436100000|2021-05-19 14:55:00|17460.6|17448.6|17448.6|17436.6|17461.6|17449.6|17446.6|17435.6|525
1621436400000|2021-05-19 15:00:00|17447.6|17435.6|17432.6|17420.6|17447.6|17435.6|17430.6|17418.6|290
1621436700000|2021-05-19 15:05:00|17431.6|17419.6|17447.6|17435.6|17448.6|17436.6|17427.6|17416.6|788
1621437000000|2021-05-19 15:10:00|17446.6|17434.6|17438.6|17426.6|17450.6|17439.6|17436.6|17425.6|320
1621437300000|2021-05-19 15:15:00|17437.6|17424.6|17427.6|17416.6|17440.6|17429.6|17423.6|17411.6|325
1621437600000|2021-05-19 15:20:00|17428.6|17417.6|17446.6|17435.6|17453.6|17442.6|17427.6|17416.6|288
1621437900000|2021-05-19 15:25:00|17445.6|17434.6|17434.6|17422.6|17446.6|17435.6|17434.6|17422.6|174
1621438200000|2021-05-19 15:30:00|17435.6|17423.6|17435.6|17423.6|17442.6|17430.6|17425.6|17413.6|261
1621438500000|2021-05-19 15:35:00|17436.6|17424.6|17447.6|17434.6|17447.6|17435.6|17432.6|17420.6|126
1621438800000|2021-05-19 15:40:00|17448.6|17435.6|17439.6|17427.6|17448.6|17437.6|17435.6|17423.6|86
1621439100000|2021-05-19 15:45:00|17440.6|17428.6|17440.6|17428.6|17441.6|17430.6|17434.6|17422.6|84
1621439400000|2021-05-19 15:50:00|17441.6|17429.6|17437.6|17425.6|17444.6|17432.6|17435.6|17423.6|126
1621439700000|2021-05-19 15:55:00|17438.6|17426.6|17456.6|17445.6|17459.6|17447.6|17438.6|17426.6|198
1621440000000|2021-05-19 16:00:00|17457.6|17444.6|17450.6|17438.6|17457.6|17444.6|17446.6|17434.6|151
1621440300000|2021-05-19 16:05:00|17451.6|17439.6|17451.6|17439.6|17458.6|17446.6|17448.6|17436.6|149
1621440600000|2021-05-19 16:10:00|17452.6|17440.6|17460.6|17448.6|17461.6|17449.6|17452.6|17440.6|101
1621440900000|2021-05-19 16:15:00|17459.6|17449.6|17464.6|17452.6|17466.6|17455.6|17459.6|17449.6|93
1621441200000|2021-05-19 16:20:00|17465.6|17453.6|17465.6|17454.6|17466.6|17454.6|17454.6|17442.6|119
1621441500000|2021-05-19 16:25:00|17466.6|17453.6|17457.6|17445.6|17466.6|17453.6|17457.6|17445.6|51
1621441800000|2021-05-19 16:30:00|17458.6|17446.6|17458.6|17446.6|17462.6|17451.6|17457.6|17445.6|94
1621442100000|2021-05-19 16:35:00|17459.6|17447.6|17460.6|17447.6|17462.6|17450.6|17453.6|17441.6|65
1621442400000|2021-05-19 16:40:00|17459.6|17446.6|17461.6|17450.6|17466.6|17454.6|17458.6|17446.6|53
1621442700000|2021-05-19 16:45:00|17462.6|17449.6|17459.6|17447.6|17463.6|17452.6|17456.6|17445.6|46
1621443000000|2021-05-19 16:50:00|17460.6|17448.6|17463.6|17451.6|17465.6|17452.6|17458.6|17446.6|56
1621443300000|2021-05-19 16:55:00|17464.6|17452.6|17462.6|17450.6|17468.6|17456.6|17462.6|17450.6|136
1621443600000|2021-05-19 17:00:00|17461.6|17452.6|17470.6|17458.6|17472.6|17460.6|17461.6|17451.6|147
1621443900000|2021-05-19 17:05:00|17471.6|17459.6|17474.6|17462.6|17477.6|17465.6|17469.6|17458.6|166
1621444200000|2021-05-19 17:10:00|17475.6|17463.6|17478.6|17466.6|17484.6|17473.6|17475.6|17463.6|288
1621444500000|2021-05-19 17:15:00|17479.6|17467.6|17470.6|17459.6|17480.6|17468.6|17467.6|17456.6|235
1621444800000|2021-05-19 17:20:00|17471.6|17458.6|17457.6|17446.6|17471.6|17458.6|17457.6|17446.6|48
1621445100000|2021-05-19 17:25:00|17456.6|17445.6|17457.6|17445.6|17457.6|17446.6|17454.6|17442.6|85
1621445400000|2021-05-19 17:30:00|17458.6|17446.6|17442.6|17430.6|17458.6|17446.6|17442.6|17430.6|162
1621445700000|2021-05-19 17:35:00|17443.6|17431.6|17445.6|17434.6|17448.6|17435.6|17439.6|17427.6|195
1621446000000|2021-05-19 17:40:00|17446.6|17435.6|17442.6|17430.6|17446.6|17435.6|17440.6|17428.6|86
1621446300000|2021-05-19 17:45:00|17443.6|17431.6|17444.6|17431.6|17445.6|17434.6|17439.6|17428.6|96
1621446600000|2021-05-19 17:50:00|17446.6|17432.6|17449.6|17437.6|17449.6|17438.6|17441.6|17429.6|106
1621446900000|2021-05-19 17:55:00|17448.6|17436.6|17448.6|17435.6|17454.6|17441.6|17446.6|17434.6|162
1621447200000|2021-05-19 18:00:00|17450.6|17436.6|17428.6|17415.6|17463.6|17451.6|17426.6|17414.6|409
1621447500000|2021-05-19 18:05:00|17427.6|17414.6|17421.6|17409.6|17430.6|17417.6|17407.6|17396.6|776
1621447800000|2021-05-19 18:10:00|17420.6|17408.6|17417.6|17405.6|17422.6|17409.6|17404.6|17392.6|482
1621448100000|2021-05-19 18:15:00|17414.6|17404.6|17415.6|17403.6|17419.6|17407.6|17404.6|17392.6|312
1621448400000|2021-05-19 18:20:00|17418.6|17406.6|17448.6|17436.6|17457.6|17446.6|17415.6|17403.6|458
1621448700000|2021-05-19 18:25:00|17447.6|17435.6|17453.6|17441.6|17454.6|17442.6|17439.6|17427.6|245
1621449000000|2021-05-19 18:30:00|17454.6|17440.6|17440.6|17428.6|17463.6|17452.6|17439.6|17427.6|285
1621449300000|2021-05-19 18:35:00|17441.6|17429.6|17422.6|17410.6|17445.6|17433.6|17421.6|17410.6|204
1621449600000|2021-05-19 18:40:00|17423.6|17411.6|17417.1|17407.1|17425.6|17413.6|17415.6|17404.6|198
1621449900000|2021-05-19 18:45:00|17416.6|17406.6|17408.6|17398.6|17418.6|17408.6|17403.1|17393.1|246
1621450200000|2021-05-19 18:50:00|17409.1|17399.1|17412.6|17402.6|17414.6|17404.6|17406.6|17396.6|98
1621450500000|2021-05-19 18:55:00|17413.1|17403.1|17411.6|17401.6|17429.1|17419.1|17407.6|17397.6|118
1621450800000|2021-05-19 19:00:00|17412.1|17402.1|17416.6|17406.6|17419.6|17409.6|17403.1|17393.1|617
1621451100000|2021-05-19 19:05:00|17417.6|17407.6|17427.6|17417.6|17430.1|17420.1|17416.1|17406.1|79
1621451400000|2021-05-19 19:10:00|17427.1|17417.1|17433.6|17423.6|17439.1|17429.1|17424.6|17414.6|234
1621451700000|2021-05-19 19:15:00|17433.1|17423.1|17435.6|17425.6|17438.1|17428.1|17431.6|17421.6|103
1621452000000|2021-05-19 19:20:00|17436.1|17426.1|17449.6|17439.6|17455.1|17445.1|17430.1|17420.1|259
1621452300000|2021-05-19 19:25:00|17450.1|17440.1|17454.6|17444.6|17459.6|17449.6|17444.6|17434.6|151
1621452600000|2021-05-19 19:30:00|17455.1|17445.1|17446.6|17436.6|17456.1|17446.1|17441.1|17431.1|97
1621452900000|2021-05-19 19:35:00|17446.1|17436.1|17448.6|17438.6|17451.1|17441.1|17442.6|17432.6|71
1621453200000|2021-05-19 19:40:00|17448.1|17438.1|17441.6|17431.6|17449.1|17439.1|17440.6|17430.6|60
1621453500000|2021-05-19 19:45:00|17441.1|17431.1|17432.6|17422.6|17442.6|17432.6|17429.1|17419.1|335
1621453800000|2021-05-19 19:50:00|17433.1|17423.1|17449.6|17439.6|17451.6|17441.6|17433.1|17423.1|653
1621454100000|2021-05-19 19:55:00|17449.1|17439.1|17465.6|17455.6|17468.1|17458.1|17448.6|17438.6|305
1621454400000|2021-05-19 20:00:00|17464.6|17454.6|17459.1|17449.1|17467.1|17457.1|17458.6|17448.6|148
1621454700000|2021-05-19 20:05:00|17459.6|17449.6|17460.6|17450.6|17461.1|17451.1|17457.6|17447.6|35
1621455000000|2021-05-19 20:10:00|17460.1|17450.1|17462.6|17452.6|17463.1|17453.1|17459.6|17449.6|100
1621455300000|2021-05-19 20:15:00|17462.1|17452.1|17460.6|17450.6|17462.1|17452.1|17460.1|17450.1|15
1621455600000|2021-05-19 20:20:00|17460.1|17450.1|17458.6|17448.6|17460.6|17450.6|17458.6|17448.6|6
1621455900000|2021-05-19 20:25:00|17459.1|17449.1|17458.6|17448.6|17459.1|17449.1|17457.6|17447.6|3
1621456200000|2021-05-19 20:30:00|17458.1|17448.1|17459.1|17449.1|17460.6|17450.6|17457.1|17447.1|10
1621456500000|2021-05-19 20:35:00|17459.6|17449.6|17459.6|17449.6|17462.6|17452.6|17459.6|17449.6|17
1621456800000|2021-05-19 20:40:00|17459.1|17449.1|17463.6|17453.6|17463.6|17453.6|17458.1|17448.1|37
1621457100000|2021-05-19 20:45:00|17461.6|17451.6|17463.6|17453.6|17464.1|17454.1|17461.6|17451.6|26
1621457400000|2021-05-19 20:50:00|17463.1|17453.1|17463.1|17453.1|17463.1|17453.1|17462.6|17452.6|4
1621457700000|2021-05-19 20:55:00|17462.6|17452.6|17466.1|17456.1|17466.6|17456.6|17462.6|17452.6|76
1621458000000|2021-05-19 21:00:00|17466.6|17456.6|17464.6|17454.6|17466.6|17456.6|17464.6|17454.6|2
1621458600000|2021-05-19 21:10:00|17465.1|17455.1|17465.6|17455.6|17465.6|17455.6|17465.1|17455.1|5
1621458900000|2021-05-19 21:15:00|17474.2|17450.2|17475|17451|17475.1|17451.1|17474.2|17450.2|5
1621459200000|2021-05-19 21:20:00|17474.3|17450.3|17473.3|17449.3|17474.6|17450.6|17473|17449|0
1621459500000|2021-05-19 21:25:00|17474.3|17450.3|17473.5|17449.5|17474.3|17450.3|17472.7|17448.7|0
1621459800000|2021-05-19 21:30:00|17473.8|17449.8|17474.6|17450.6|17474.6|17450.6|17473.8|17449.8|0
1621460100000|2021-05-19 21:35:00|17474.4|17450.4|17474.9|17450.9|17474.9|17450.9|17474.3|17450.3|0
1621460400000|2021-05-19 21:40:00|17474.6|17450.6|17475.3|17451.3|17476|17452|17474.6|17450.6|0
1621460700000|2021-05-19 21:45:00|17475.5|17451.5|17476|17452|17476.3|17452.3|17474.2|17450.2|0
1621461000000|2021-05-19 21:50:00|17475.9|17451.9|17475.3|17451.3|17475.9|17451.9|17475.3|17451.3|0
1621461300000|2021-05-19 21:55:00|17475.5|17451.5|17495.8|17471.8|17496.3|17472.3|17474.1|17450.1|0
1621461600000|2021-05-19 22:00:00|17491.5|17467.5|17494.2|17470.2|17497.5|17473.5|17490.7|17466.7|0
1621461900000|2021-05-19 22:05:00|17493.4|17469.4|17489.5|17465.5|17493.4|17469.4|17480.7|17456.7|0
1621462200000|2021-05-19 22:10:00|17490.3|17466.3|17486.3|17462.3|17491.1|17467.1|17483.2|17459.2|0
1621462500000|2021-05-19 22:15:00|17485.9|17461.9|17485.5|17461.5|17486.3|17462.3|17483.5|17459.5|0
1621462800000|2021-05-19 22:20:00|17486.3|17462.3|17483.2|17459.2|17490.3|17466.3|17483.2|17459.2|0
1621463100000|2021-05-19 22:25:00|17484|17460|17482.4|17458.4|17484.7|17460.7|17481.6|17457.6|0
1621463400000|2021-05-19 22:30:00|17483.2|17459.2|17484.7|17460.7|17486.3|17462.3|17482.7|17458.7|0
1621463700000|2021-05-19 22:35:00|17484|17460|17484.7|17460.7|17484.7|17460.7|17481.9|17457.9|0
1621464000000|2021-05-19 22:40:00|17484.3|17460.3|17483.2|17459.2|17485.5|17461.5|17481.6|17457.6|0
1621464300000|2021-05-19 22:45:00|17482.4|17458.4|17477.9|17453.9|17482.4|17458.4|17476|17452|0
1621464600000|2021-05-19 22:50:00|17477.1|17453.1|17469.6|17445.6|17477.1|17453.1|17468.8|17444.8|0
1621464900000|2021-05-19 22:55:00|17470.4|17446.4|17468.8|17444.8|17474.8|17450.8|17468|17444|0
1621465200000|2021-05-19 23:00:00|17468|17444|17470.4|17446.4|17472|17448|17468|17444|0
1621465500000|2021-05-19 23:05:00|17469.6|17445.6|17472.8|17448.8|17475.2|17451.2|17469.6|17445.6|0
1621465800000|2021-05-19 23:10:00|17472.9|17448.9|17468.9|17444.9|17472.9|17448.9|17468.1|17444.1|0
1621466100000|2021-05-19 23:15:00|17468.1|17444.1|17474.4|17450.4|17474.4|17450.4|17468|17444|0
1621466400000|2021-05-19 23:20:00|17476|17452|17468.8|17444.8|17476|17452|17468|17444|0
1621466700000|2021-05-19 23:25:00|17468|17444|17469.7|17445.7|17470.5|17446.5|17468|17444|0
1621467000000|2021-05-19 23:30:00|17470.5|17446.5|17470.5|17446.5|17473.7|17449.7|17467.3|17443.3|0
1621467300000|2021-05-19 23:35:00|17469.7|17445.7|17469.6|17445.6|17472|17448|17468.8|17444.8|0
1621467600000|2021-05-19 23:40:00|17468.8|17444.8|17466.1|17442.1|17469.6|17445.6|17466.1|17442.1|0
1621467900000|2021-05-19 23:45:00|17466.9|17442.9|17471|17447|17471|17447|17466.1|17442.1|0
1621468200000|2021-05-19 23:50:00|17470.2|17446.2|17467.8|17443.8|17471.8|17447.8|17466.2|17442.2|0
1621468500000|2021-05-19 23:55:00|17468.6|17444.6|17469.4|17445.4|17472.6|17448.6|17467.8|17443.8|0
1621468800000|2021-05-20 00:00:00|17470.2|17446.2|17470.2|17446.2|17472.6|17448.6|17466.2|17442.2|0
1621469100000|2021-05-20 00:05:00|17470.4|17446.4|17482.5|17458.5|17485.7|17461.7|17470.4|17446.4|0
1621469400000|2021-05-20 00:10:00|17483.3|17459.3|17482.1|17458.1|17484.1|17460.1|17477.3|17453.3|0
1621469700000|2021-05-20 00:15:00|17482.9|17458.9|17498.3|17474.3|17501.3|17477.3|17481.3|17457.3|0
1621470000000|2021-05-20 00:20:00|17498.7|17474.7|17497.6|17473.6|17501.3|17477.3|17495.2|17471.2|0
1621470300000|2021-05-20 00:25:00|17497.4|17473.4|17505|17481|17505.4|17481.4|17497.2|17473.2|0
1621470600000|2021-05-20 00:30:00|17505.4|17481.4|17520.9|17496.9|17520.9|17496.9|17505|17481|0
1621470900000|2021-05-20 00:35:00|17521.3|17497.3|17518.1|17494.1|17522.4|17498.4|17517.9|17493.9|0
1621471200000|2021-05-20 00:40:00|17518.5|17494.5|17517.3|17493.3|17520.1|17496.1|17517.1|17493.1|0
1621471500000|2021-05-20 00:45:00|17517.1|17493.1|17503.7|17479.7|17520.9|17496.9|17503.7|17479.7|0
1621471800000|2021-05-20 00:50:00|17504.1|17480.1|17494.5|17470.5|17504.1|17480.1|17493.1|17469.1|0
1621472100000|2021-05-20 00:55:00|17494.3|17470.3|17471.1|17447.1|17494.5|17470.5|17471.1|17447.1|0
1621472400000|2021-05-20 01:00:00|17472.1|17462.1|17461.1|17451.1|17490.1|17480.1|17459.1|17449.1|2284
1621472700000|2021-05-20 01:05:00|17459.1|17449.1|17453.1|17443.1|17469.1|17459.1|17452.1|17442.1|836
1621473000000|2021-05-20 01:10:00|17455.1|17445.1|17456.1|17446.1|17463.1|17453.1|17440.1|17430.1|1345
1621473300000|2021-05-20 01:15:00|17458.1|17448.1|17417.1|17407.1|17461.1|17451.1|17415.1|17405.1|1822
1621473600000|2021-05-20 01:20:00|17416.1|17406.1|17462.1|17452.1|17462.1|17452.1|17413.1|17403.1|2139
1621473900000|2021-05-20 01:25:00|17461.1|17451.1|17462.1|17452.1|17496.1|17486.1|17455.1|17445.1|3939
1621474200000|2021-05-20 01:30:00|17463.1|17453.1|17530.1|17520.1|17544.1|17534.1|17452.1|17442.1|14488
1621474500000|2021-05-20 01:35:00|17533.1|17523.1|17555.1|17545.1|17585.1|17575.1|17523.1|17513.1|12229
1621474800000|2021-05-20 01:40:00|17549.1|17539.1|17449.1|17439.1|17561.1|17551.1|17443.1|17433.1|9636
1621475100000|2021-05-20 01:45:00|17450.1|17440.1|17500.1|17490.1|17507.1|17497.1|17407.1|17397.1|11277
1621475400000|2021-05-20 01:50:00|17498.1|17488.1|17527.1|17517.1|17546.1|17536.1|17498.1|17488.1|5143
1621475700000|2021-05-20 01:55:00|17526.1|17516.1|17517.1|17507.1|17571.1|17561.1|17502.1|17492.1|7231
1621476000000|2021-05-20 02:00:00|17520.1|17510.1|17506.1|17496.1|17539.1|17529.1|17505.1|17495.1|4126
1621476300000|2021-05-20 02:05:00|17507.1|17497.1|17483.1|17473.1|17532.1|17522.1|17470.1|17460.1|3586
1621476600000|2021-05-20 02:10:00|17484.1|17474.1|17495.1|17485.1|17510.1|17500.1|17479.1|17469.1|3007
1621476900000|2021-05-20 02:15:00|17494.1|17484.1|17523.1|17513.1|17524.1|17514.1|17491.1|17481.1|2186
1621477200000|2021-05-20 02:20:00|17519.1|17509.1|17493.1|17483.1|17524.1|17514.1|17483.1|17473.1|3985
1621477500000|2021-05-20 02:25:00|17491.1|17481.1|17473.1|17463.1|17493.1|17483.1|17459.1|17449.1|2129
1621477800000|2021-05-20 02:30:00|17472.1|17462.1|17438.1|17428.1|17473.1|17463.1|17437.1|17427.1|2527
1621478100000|2021-05-20 02:35:00|17436.1|17426.1|17476.1|17466.1|17480.1|17470.1|17436.1|17426.1|2909
1621478400000|2021-05-20 02:40:00|17475.1|17465.1|17511.1|17501.1|17511.1|17501.1|17452.1|17442.1|3128
1621478700000|2021-05-20 02:45:00|17510.1|17500.1|17510.1|17500.1|17525.1|17515.1|17500.1|17490.1|1893
1621479000000|2021-05-20 02:50:00|17511.1|17501.1|17473.1|17463.1|17511.1|17501.1|17472.1|17462.1|2062
1621479300000|2021-05-20 02:55:00|17474.1|17464.1|17451.1|17441.1|17488.1|17478.1|17447.1|17437.1|2847
1621479600000|2021-05-20 03:00:00|17452.1|17442.1|17469.1|17459.1|17472.1|17462.1|17447.1|17437.1|2397
1621479900000|2021-05-20 03:05:00|17467.1|17457.1|17494.1|17484.1|17501.1|17491.1|17464.1|17454.1|1143
1621480200000|2021-05-20 03:10:00|17495.1|17485.1|17473.1|17463.1|17496.1|17486.1|17470.1|17460.1|890
1621480500000|2021-05-20 03:15:00|17471.1|17461.1|17493.1|17483.1|17496.1|17486.1|17464.1|17454.1|1212
1621480800000|2021-05-20 03:20:00|17494.1|17484.1|17523.1|17513.1|17525.1|17515.1|17483.1|17473.1|1482
1621481100000|2021-05-20 03:25:00|17522.1|17512.1|17499.1|17489.1|17522.1|17512.1|17490.1|17480.1|894
1621481400000|2021-05-20 03:30:00|17500.1|17490.1|17508.1|17498.1|17511.1|17501.1|17494.1|17484.1|542
1621481700000|2021-05-20 03:35:00|17504.1|17494.1|17498.1|17488.1|17509.1|17499.1|17498.1|17488.1|157
1621482000000|2021-05-20 03:40:00|17500.1|17490.1|17508.1|17498.1|17508.1|17498.1|17496.1|17486.1|308
1621482300000|2021-05-20 03:45:00|17507.1|17497.1|17501.1|17491.1|17507.1|17497.1|17501.1|17491.1|137
1621482600000|2021-05-20 03:50:00|17502.1|17492.1|17505.1|17495.1|17507.1|17497.1|17500.1|17490.1|132
1621482900000|2021-05-20 03:55:00|17506.1|17496.1|17500.1|17490.1|17506.1|17496.1|17497.1|17487.1|215
1621483200000|2021-05-20 04:00:00|17498.1|17488.1|17496.1|17486.1|17504.1|17494.1|17496.1|17486.1|332
1621483500000|2021-05-20 04:05:00|17495.1|17485.1|17497.1|17487.1|17498.1|17488.1|17495.1|17485.1|45
1621483800000|2021-05-20 04:10:00|17496.1|17486.1|17501.1|17491.1|17502.1|17492.1|17496.1|17486.1|165
1621484100000|2021-05-20 04:15:00|17502.1|17492.1|17500.1|17490.1|17507.1|17497.1|17499.1|17489.1|29
1621484400000|2021-05-20 04:20:00|17499.1|17489.1|17501.1|17491.1|17506.1|17496.1|17498.1|17488.1|134
1621484700000|2021-05-20 04:25:00|17502.1|17492.1|17502.1|17492.1|17505.1|17495.1|17498.1|17488.1|79
1621485000000|2021-05-20 04:30:00|17501.1|17491.1|17503.1|17493.1|17506.1|17496.1|17501.1|17491.1|85
1621485300000|2021-05-20 04:35:00|17504.1|17494.1|17502.1|17492.1|17505.1|17495.1|17501.1|17491.1|144
1621485600000|2021-05-20 04:40:00|17501.1|17491.1|17498.1|17488.1|17502.1|17492.1|17496.1|17486.1|129
1621485900000|2021-05-20 04:45:00|17499.1|17489.1|17503.1|17493.1|17503.1|17493.1|17493.1|17483.1|287
1621486200000|2021-05-20 04:50:00|17504.1|17494.1|17499.1|17489.1|17504.1|17494.1|17496.1|17486.1|141
1621486500000|2021-05-20 04:55:00|17500.1|17490.1|17506.1|17496.1|17507.1|17497.1|17499.1|17489.1|267
1621486800000|2021-05-20 05:00:00|17503.1|17493.1|17521.1|17511.1|17521.1|17511.1|17485.1|17475.1|2425
1621487100000|2021-05-20 05:05:00|17520.1|17510.1|17509.1|17499.1|17530.1|17520.1|17504.1|17494.1|1342
1621487400000|2021-05-20 05:10:00|17510.1|17500.1|17489.1|17479.1|17519.1|17509.1|17489.1|17479.1|1682
1621487700000|2021-05-20 05:15:00|17490.1|17480.1|17471.1|17461.1|17500.1|17490.1|17464.1|17454.1|1781
1621488000000|2021-05-20 05:20:00|17470.1|17460.1|17494.1|17484.1|17504.1|17494.1|17470.1|17460.1|1052
1621488300000|2021-05-20 05:25:00|17495.1|17485.1|17493.1|17483.1|17513.1|17503.1|17492.1|17482.1|1002
1621488600000|2021-05-20 05:30:00|17497.1|17487.1|17519.1|17509.1|17521.1|17511.1|17486.1|17476.1|1524
1621488900000|2021-05-20 05:35:00|17520.1|17510.1|17505.1|17495.1|17524.1|17514.1|17495.1|17485.1|1109
1621489200000|2021-05-20 05:40:00|17506.1|17496.1|17496.1|17486.1|17507.1|17497.1|17482.1|17472.1|1184
1621489500000|2021-05-20 05:45:00|17497.1|17487.1|17507.1|17497.1|17509.1|17499.1|17491.1|17481.1|844
1621489800000|2021-05-20 05:50:00|17506.1|17496.1|17525.1|17515.1|17527.1|17517.1|17496.1|17486.1|1345
1621490100000|2021-05-20 05:55:00|17526.1|17516.1|17555.1|17545.1|17557.1|17547.1|17525.1|17515.1|1999
1621490400000|2021-05-20 06:00:00|17556.1|17546.1|17530.1|17520.1|17556.1|17546.1|17521.1|17511.1|1710
1621490700000|2021-05-20 06:05:00|17528.1|17518.1|17550.1|17540.1|17552.1|17542.1|17522.1|17512.1|987
1621491000000|2021-05-20 06:10:00|17551.1|17541.1|17571.1|17561.1|17579.1|17569.1|17549.1|17539.1|2243
1621491300000|2021-05-20 06:15:00|17572.1|17562.1|17591.1|17581.1|17595.1|17585.1|17557.1|17547.1|2242
1621491600000|2021-05-20 06:20:00|17592.1|17582.1|17570.1|17560.1|17600.1|17590.1|17569.1|17559.1|2234
1621491900000|2021-05-20 06:25:00|17569.1|17559.1|17576.1|17566.1|17582.1|17572.1|17561.1|17551.1|1143
1621492200000|2021-05-20 06:30:00|17578.1|17568.1|17573.1|17563.1|17579.1|17569.1|17555.1|17545.1|1960
1621492500000|2021-05-20 06:35:00|17574.1|17564.1|17559.1|17549.1|17574.1|17564.1|17548.1|17538.1|1309
1621492800000|2021-05-20 06:40:00|17560.1|17550.1|17535.1|17525.1|17561.1|17551.1|17533.1|17523.1|2424
1621493100000|2021-05-20 06:45:00|17536.1|17526.1|17544.1|17534.1|17554.1|17544.1|17533.1|17523.1|1332
1621493400000|2021-05-20 06:50:00|17542.1|17532.1|17552.1|17542.1|17553.1|17543.1|17540.1|17530.1|2989
1621493700000|2021-05-20 06:55:00|17554.1|17544.1|17550.1|17540.1|17561.1|17551.1|17542.1|17532.1|3763
1621494000000|2021-05-20 07:00:00|17551.1|17538.1|17549.1|17537.1|17554.1|17542.1|17542.1|17531.1|1659
1621494300000|2021-05-20 07:05:00|17550.1|17538.1|17551.1|17539.1|17559.1|17547.1|17549.1|17537.1|994
1621494600000|2021-05-20 07:10:00|17550.1|17538.1|17563.1|17551.1|17563.1|17551.1|17550.1|17538.1|445
1621494900000|2021-05-20 07:15:00|17562.1|17552.1|17565.1|17553.1|17567.1|17556.1|17562.1|17551.1|416
1621495200000|2021-05-20 07:20:00|17563.1|17554.1|17563.1|17551.1|17570.1|17559.1|17562.1|17551.1|425
1621495500000|2021-05-20 07:25:00|17562.1|17552.1|17565.1|17553.1|17567.1|17555.1|17558.1|17547.1|285
1621495800000|2021-05-20 07:30:00|17564.1|17552.1|17571.1|17560.1|17571.1|17560.1|17563.1|17552.1|251
1621496100000|2021-05-20 07:35:00|17570.1|17559.1|17578.1|17566.1|17579.1|17568.1|17570.1|17559.1|609
1621496400000|2021-05-20 07:40:00|17577.1|17565.1|17578.1|17567.1|17581.1|17570.1|17573.1|17561.1|364
1621496700000|2021-05-20 07:45:00|17579.1|17568.1|17580.1|17568.1|17583.1|17572.1|17575.1|17564.1|532
1621497000000|2021-05-20 07:50:00|17579.1|17569.1|17588.1|17577.1|17593.1|17582.1|17576.1|17564.1|796
1621497300000|2021-05-20 07:55:00|17587.1|17576.1|17589.1|17578.1|17602.1|17591.1|17584.1|17573.1|904
1621497600000|2021-05-20 08:00:00|17590.1|17579.1|17593.1|17582.1|17593.1|17582.1|17577.1|17565.1|1146
1621497900000|2021-05-20 08:05:00|17594.1|17583.1|17602.1|17590.1|17602.1|17591.1|17592.1|17581.1|926
1621498200000|2021-05-20 08:10:00|17601.1|17591.1|17609.1|17598.1|17610.1|17599.1|17600.1|17588.1|700
1621498500000|2021-05-20 08:15:00|17608.1|17597.1|17598.1|17587.1|17608.1|17597.1|17593.1|17582.1|862
1621498800000|2021-05-20 08:20:00|17599.1|17588.1|17600.1|17589.1|17605.1|17594.1|17597.1|17586.1|457
1621499100000|2021-05-20 08:25:00|17597.1|17588.1|17598.1|17587.1|17604.1|17592.1|17596.1|17584.1|914
1621499400000|2021-05-20 08:30:00|17608.7|17584.7|17605.5|17581.5|17615|17591|17603.2|17579.2|0
1621499700000|2021-05-20 08:35:00|17603.2|17579.2|17586.4|17562.4|17606.7|17582.7|17579.9|17555.9|303
1621500000000|2021-05-20 08:40:00|17586.8|17562.8|17584.2|17560.2|17598.7|17574.7|17580.8|17556.8|0
1621500300000|2021-05-20 08:45:00|17584.4|17560.4|17582|17558|17591.5|17567.5|17580.8|17556.8|0
1621500600000|2021-05-20 08:50:00|17581.6|17557.6|17576.3|17552.3|17581.6|17557.6|17568.5|17544.5|0
1621500900000|2021-05-20 08:55:00|17576.1|17552.1|17581.2|17557.2|17581.2|17557.2|17567.5|17543.5|0
1621501200000|2021-05-20 09:00:00|17574.1|17560.1|17568.1|17556.1|17574.1|17562.1|17567.1|17556.1|746
1621501500000|2021-05-20 09:05:00|17567.1|17557.1|17571.1|17560.1|17574.1|17563.1|17567.1|17556.1|210
1621501800000|2021-05-20 09:10:00|17572.1|17559.1|17574.1|17562.1|17575.1|17564.1|17571.1|17559.1|53
1621502100000|2021-05-20 09:15:00|17575.1|17563.1|17562.1|17550.1|17575.1|17563.1|17558.1|17547.1|323
1621502400000|2021-05-20 09:20:00|17561.1|17549.1|17545.1|17533.1|17562.1|17550.1|17543.1|17531.1|460
1621502700000|2021-05-20 09:25:00|17544.1|17534.1|17543.1|17530.1|17550.1|17538.1|17541.1|17529.1|825
1621503000000|2021-05-20 09:30:00|17544.1|17531.1|17542.1|17530.1|17544.1|17532.1|17535.1|17524.1|314
1621503300000|2021-05-20 09:35:00|17541.1|17529.1|17544.1|17532.1|17547.1|17535.1|17540.1|17528.1|80
1621503600000|2021-05-20 09:40:00|17543.1|17531.1|17549.1|17538.1|17549.1|17538.1|17542.1|17530.1|117
1621503900000|2021-05-20 09:45:00|17548.1|17537.1|17558.1|17546.1|17559.1|17548.1|17547.1|17536.1|199
1621504200000|2021-05-20 09:50:00|17557.1|17545.1|17559.1|17547.1|17562.1|17550.1|17556.1|17545.1|195
1621504500000|2021-05-20 09:55:00|17558.1|17546.1|17562.1|17550.1|17562.1|17550.1|17556.1|17544.1|50
1621504800000|2021-05-20 10:00:00|17561.1|17551.1|17562.1|17550.1|17563.1|17552.1|17556.1|17544.1|76
1621505100000|2021-05-20 10:05:00|17563.1|17551.1|17565.1|17554.1|17567.1|17555.1|17562.1|17550.1|93
1621505400000|2021-05-20 10:10:00|17564.1|17553.1|17560.1|17548.1|17564.1|17554.1|17557.1|17546.1|256
1621505700000|2021-05-20 10:15:00|17559.1|17547.1|17561.1|17549.1|17561.1|17550.1|17558.1|17546.1|16
1621506000000|2021-05-20 10:20:00|17560.1|17548.1|17565.1|17554.1|17567.1|17556.1|17560.1|17548.1|103
1621506300000|2021-05-20 10:25:00|17566.1|17555.1|17568.1|17557.1|17570.1|17558.1|17565.1|17553.1|84
1621506600000|2021-05-20 10:30:00|17567.1|17556.1|17562.1|17551.1|17568.1|17557.1|17559.1|17548.1|237
1621506900000|2021-05-20 10:35:00|17563.1|17552.1|17563.1|17551.1|17563.1|17552.1|17559.1|17547.1|56
1621507200000|2021-05-20 10:40:00|17564.1|17552.1|17565.1|17554.1|17570.1|17559.1|17563.1|17551.1|41
1621507500000|2021-05-20 10:45:00|17566.1|17553.1|17558.1|17547.1|17566.1|17554.1|17558.1|17546.1|41
1621507800000|2021-05-20 10:50:00|17557.1|17546.1|17558.1|17547.1|17559.1|17548.1|17555.1|17543.1|89
1621508100000|2021-05-20 10:55:00|17559.1|17548.1|17558.1|17546.1|17561.1|17550.1|17556.1|17544.1|90
1621508400000|2021-05-20 11:00:00|17557.1|17545.1|17565.1|17553.1|17567.1|17555.1|17556.1|17545.1|187
1621508700000|2021-05-20 11:05:00|17566.1|17554.1|17560.1|17549.1|17566.1|17554.1|17559.1|17548.1|86
1621509000000|2021-05-20 11:10:00|17561.1|17550.1|17561.1|17549.1|17563.1|17552.1|17558.1|17547.1|33
1621509300000|2021-05-20 11:15:00|17560.1|17550.1|17572.1|17560.1|17574.1|17562.1|17560.1|17549.1|69
1621509600000|2021-05-20 11:20:00|17573.1|17561.1|17571.1|17559.1|17573.1|17561.1|17569.1|17558.1|46
1621509900000|2021-05-20 11:25:00|17569.1|17558.1|17573.1|17561.1|17575.1|17564.1|17569.1|17558.1|66
1621510200000|2021-05-20 11:30:00|17572.1|17560.1|17575.1|17563.1|17576.1|17565.1|17571.1|17559.1|83
1621510500000|2021-05-20 11:35:00|17576.1|17564.1|17573.1|17561.1|17579.1|17568.1|17572.1|17561.1|118
1621510800000|2021-05-20 11:40:00|17572.1|17560.1|17574.1|17563.1|17576.1|17565.1|17570.1|17558.1|20
1621511100000|2021-05-20 11:45:00|17575.1|17562.1|17573.1|17561.1|17577.1|17565.1|17571.1|17560.1|19
1621511400000|2021-05-20 11:50:00|17572.1|17560.1|17576.1|17564.1|17578.1|17566.1|17572.1|17560.1|18
1621511700000|2021-05-20 11:55:00|17577.1|17565.1|17576.1|17564.1|17578.1|17566.1|17574.1|17563.1|99
1621512000000|2021-05-20 12:00:00|17577.1|17565.1|17578.1|17566.1|17582.1|17571.1|17575.1|17564.1|84
1621512300000|2021-05-20 12:05:00|17577.1|17565.1|17575.1|17563.1|17579.1|17568.1|17572.1|17560.1|26
1621512600000|2021-05-20 12:10:00|17574.1|17562.1|17571.1|17559.1|17575.1|17563.1|17569.1|17558.1|45
1621512900000|2021-05-20 12:15:00|17572.1|17560.1|17571.1|17559.1|17575.1|17564.1|17570.1|17559.1|14
1621513200000|2021-05-20 12:20:00|17572.1|17560.1|17574.1|17562.1|17575.1|17564.1|17570.1|17559.1|9
1621513500000|2021-05-20 12:25:00|17573.1|17563.1|17578.1|17566.1|17578.1|17567.1|17573.1|17562.1|16
1621513800000|2021-05-20 12:30:00|17577.1|17565.1|17579.1|17567.1|17582.1|17571.1|17574.1|17563.1|83
1621514100000|2021-05-20 12:35:00|17578.1|17566.1|17581.1|17569.1|17581.1|17570.1|17574.1|17562.1|33
1621514400000|2021-05-20 12:40:00|17582.1|17570.1|17583.1|17572.1|17587.1|17576.1|17581.1|17570.1|146
1621514700000|2021-05-20 12:45:00|17584.1|17573.1|17588.1|17576.1|17592.1|17580.1|17581.1|17570.1|116
1621515000000|2021-05-20 12:50:00|17589.1|17577.1|17588.1|17577.1|17593.1|17582.1|17587.1|17576.1|55
1621515300000|2021-05-20 12:55:00|17587.1|17576.1|17592.1|17581.1|17592.1|17581.1|17587.1|17576.1|69
1621515600000|2021-05-20 13:00:00|17593.1|17582.1|17595.1|17584.1|17598.1|17587.1|17591.1|17580.1|154
1621515900000|2021-05-20 13:05:00|17596.1|17583.1|17592.1|17580.1|17596.1|17585.1|17592.1|17580.1|42
1621516200000|2021-05-20 13:10:00|17593.1|17581.1|17598.1|17586.1|17599.1|17588.1|17593.1|17581.1|80
1621516500000|2021-05-20 13:15:00|17597.1|17587.1|17602.1|17590.1|17604.1|17593.1|17597.1|17587.1|136
1621516800000|2021-05-20 13:20:00|17601.1|17589.1|17598.1|17587.1|17602.1|17590.1|17597.1|17586.1|77
1621517100000|2021-05-20 13:25:00|17597.1|17586.1|17599.1|17587.1|17600.1|17589.1|17596.1|17585.1|71
1621517400000|2021-05-20 13:30:00|17600.1|17588.1|17607.1|17595.1|17613.1|17602.1|17600.1|17588.1|694
1621517700000|2021-05-20 13:35:00|17606.1|17594.1|17602.1|17591.1|17608.1|17597.1|17598.1|17587.1|301
1621518000000|2021-05-20 13:40:00|17603.1|17590.1|17623.1|17611.1|17625.1|17613.1|17602.1|17590.1|432
1621518300000|2021-05-20 13:45:00|17624.1|17612.1|17621.1|17609.1|17632.1|17620.1|17619.1|17608.1|651
1621518600000|2021-05-20 13:50:00|17622.1|17610.1|17622.1|17610.1|17628.1|17616.1|17617.1|17606.1|256
1621518900000|2021-05-20 13:55:00|17623.1|17611.1|17624.1|17613.1|17629.1|17617.1|17618.1|17607.1|368
1621519200000|2021-05-20 14:00:00|17626.1|17614.1|17633.1|17621.1|17633.1|17622.1|17621.1|17610.1|425
1621519500000|2021-05-20 14:05:00|17632.1|17620.1|17623.1|17611.1|17639.1|17628.1|17622.1|17611.1|995
1621519800000|2021-05-20 14:10:00|17624.1|17612.1|17619.1|17607.1|17629.1|17618.1|17616.1|17605.1|300
1621520100000|2021-05-20 14:15:00|17620.1|17608.1|17626.1|17614.1|17628.1|17616.1|17617.1|17606.1|220
1621520400000|2021-05-20 14:20:00|17627.1|17615.1|17634.1|17623.1|17635.1|17624.1|17625.1|17613.1|152
1621520700000|2021-05-20 14:25:00|17635.1|17624.1|17637.1|17626.1|17638.1|17627.1|17630.1|17619.1|135
1621521000000|2021-05-20 14:30:00|17638.1|17627.1|17641.1|17629.1|17641.1|17630.1|17634.1|17622.1|286
1621521300000|2021-05-20 14:35:00|17640.1|17628.1|17638.1|17627.1|17641.1|17629.1|17635.1|17624.1|236
1621521600000|2021-05-20 14:40:00|17639.1|17628.1|17641.1|17629.1|17642.1|17631.1|17638.1|17626.1|264
1621521900000|2021-05-20 14:45:00|17640.1|17630.1|17634.1|17622.1|17645.1|17634.1|17630.1|17619.1|631
1621522200000|2021-05-20 14:50:00|17635.1|17623.1|17640.1|17629.1|17642.1|17631.1|17635.1|17623.1|222
1621522500000|2021-05-20 14:55:00|17641.1|17628.1|17640.1|17629.1|17642.1|17631.1|17639.1|17627.1|110
1621522800000|2021-05-20 15:00:00|17641.1|17630.1|17637.1|17626.1|17642.1|17631.1|17635.1|17623.1|107
1621523100000|2021-05-20 15:05:00|17636.1|17625.1|17639.1|17628.1|17639.1|17628.1|17628.1|17617.1|133
1621523400000|2021-05-20 15:10:00|17638.1|17627.1|17638.1|17626.1|17642.1|17631.1|17636.1|17625.1|219
1621523700000|2021-05-20 15:15:00|17639.1|17627.1|17637.1|17626.1|17641.1|17630.1|17636.1|17625.1|170
1621524000000|2021-05-20 15:20:00|17636.1|17625.1|17640.1|17628.1|17641.1|17630.1|17635.1|17624.1|178
1621524300000|2021-05-20 15:25:00|17639.1|17629.1|17657.1|17646.1|17658.1|17647.1|17639.1|17628.1|1115
1621524600000|2021-05-20 15:30:00|17658.1|17647.1|17649.1|17637.1|17658.1|17647.1|17645.1|17634.1|1224
1621524900000|2021-05-20 15:35:00|17650.1|17638.1|17655.1|17644.1|17657.1|17646.1|17649.1|17638.1|636
1621525200000|2021-05-20 15:40:00|17656.1|17645.1|17655.1|17644.1|17656.1|17645.1|17652.1|17641.1|217
1621525500000|2021-05-20 15:45:00|17656.1|17645.1|17656.1|17645.1|17658.1|17647.1|17653.1|17641.1|225
1621525800000|2021-05-20 15:50:00|17657.1|17646.1|17652.1|17640.1|17658.1|17647.1|17649.1|17638.1|120
1621526100000|2021-05-20 15:55:00|17653.1|17641.1|17652.1|17641.1|17655.1|17644.1|17650.1|17639.1|84
1621526400000|2021-05-20 16:00:00|17653.1|17640.1|17632.1|17621.1|17653.1|17640.1|17632.1|17621.1|483
1621526700000|2021-05-20 16:05:00|17633.1|17622.1|17629.1|17617.1|17634.1|17622.1|17613.1|17601.1|712
1621527000000|2021-05-20 16:10:00|17628.1|17616.1|17626.1|17614.1|17632.1|17621.1|17624.1|17613.1|82
1621527300000|2021-05-20 16:15:00|17625.1|17615.1|17627.1|17616.1|17633.1|17622.1|17622.1|17611.1|132
1621527600000|2021-05-20 16:20:00|17628.1|17615.1|17625.1|17613.1|17629.1|17618.1|17619.1|17608.1|88
1621527900000|2021-05-20 16:25:00|17624.1|17614.1|17623.1|17612.1|17627.1|17616.1|17622.1|17611.1|73
1621528200000|2021-05-20 16:30:00|17624.1|17613.1|17628.1|17617.1|17633.1|17621.1|17623.1|17612.1|111
1621528500000|2021-05-20 16:35:00|17627.1|17616.1|17618.1|17606.1|17627.1|17616.1|17613.1|17602.1|300
1621528800000|2021-05-20 16:40:00|17619.1|17607.1|17621.1|17609.1|17624.1|17613.1|17616.1|17605.1|137
1621529100000|2021-05-20 16:45:00|17622.1|17610.1|17626.1|17614.1|17627.1|17616.1|17621.1|17609.1|65
1621529400000|2021-05-20 16:50:00|17625.1|17615.1|17621.1|17610.1|17629.1|17618.1|17621.1|17609.1|85
1621529700000|2021-05-20 16:55:00|17620.1|17609.1|17621.1|17609.1|17623.1|17612.1|17619.1|17608.1|36
1621530000000|2021-05-20 17:00:00|17620.1|17608.1|17619.1|17607.1|17621.1|17610.1|17618.1|17606.1|106
1621530300000|2021-05-20 17:05:00|17620.1|17608.1|17617.1|17605.1|17622.1|17611.1|17616.1|17605.1|117
1621530600000|2021-05-20 17:10:00|17618.1|17606.1|17613.1|17602.1|17621.1|17610.1|17613.1|17602.1|180
1621530900000|2021-05-20 17:15:00|17615.1|17603.1|17619.1|17607.1|17620.1|17609.1|17615.1|17603.1|98
1621531200000|2021-05-20 17:20:00|17620.1|17608.1|17622.1|17610.1|17625.1|17614.1|17620.1|17608.1|39
1621531500000|2021-05-20 17:25:00|17623.1|17611.1|17627.1|17615.1|17627.1|17616.1|17621.1|17610.1|70
1621531800000|2021-05-20 17:30:00|17626.1|17614.1|17624.1|17612.1|17626.1|17614.1|17622.1|17610.1|41
1621532100000|2021-05-20 17:35:00|17623.1|17611.1|17622.1|17610.1|17623.1|17612.1|17621.1|17610.1|24
1621532400000|2021-05-20 17:40:00|17623.1|17611.1|17623.1|17612.1|17624.1|17613.1|17619.1|17608.1|52
1621532700000|2021-05-20 17:45:00|17622.1|17611.1|17625.1|17613.1|17625.1|17613.1|17621.1|17609.1|62
1621533000000|2021-05-20 17:50:00|17624.1|17614.1|17615.1|17603.1|17625.1|17614.1|17611.1|17599.1|113
1621533300000|2021-05-20 17:55:00|17614.1|17602.1|17623.1|17612.1|17624.1|17613.1|17611.1|17600.1|198
1621533600000|2021-05-20 18:00:00|17624.1|17613.1|17623.1|17612.1|17628.1|17616.1|17622.1|17611.1|51
1621533900000|2021-05-20 18:05:00|17624.1|17613.1|17625.1|17613.1|17626.1|17615.1|17622.1|17611.1|40
1621534200000|2021-05-20 18:10:00|17626.1|17614.1|17626.1|17614.1|17627.1|17616.1|17621.1|17610.1|27
1621534500000|2021-05-20 18:15:00|17627.1|17615.1|17627.1|17616.1|17630.1|17618.1|17624.1|17613.1|50
1621534800000|2021-05-20 18:20:00|17628.1|17617.1|17627.1|17615.1|17629.1|17618.1|17624.1|17613.1|24
1621535100000|2021-05-20 18:25:00|17626.1|17616.1|17631.1|17620.1|17631.1|17620.1|17624.1|17612.1|24
1621535400000|2021-05-20 18:30:00|17632.1|17621.1|17626.1|17614.1|17633.1|17621.1|17625.1|17613.1|68
1621535700000|2021-05-20 18:35:00|17627.1|17615.1|17632.1|17620.1|17632.1|17620.1|17626.1|17614.1|73
1621536000000|2021-05-20 18:40:00|17631.1|17619.1|17630.1|17620.1|17632.1|17621.1|17630.1|17618.1|13
1621536300000|2021-05-20 18:45:00|17630.6|17620.6|17633.6|17623.6|17633.6|17623.6|17626.6|17616.6|27
1621536600000|2021-05-20 18:50:00|17633.1|17623.1|17642.6|17632.6|17642.6|17632.6|17631.6|17621.6|77
1621536900000|2021-05-20 18:55:00|17642.1|17632.1|17638.1|17628.1|17643.1|17633.1|17635.6|17625.6|53
1621537200000|2021-05-20 19:00:00|17638.6|17628.6|17637.1|17627.1|17639.6|17629.6|17632.1|17622.1|66
1621537500000|2021-05-20 19:05:00|17636.6|17626.6|17634.1|17624.1|17636.6|17626.6|17630.6|17620.6|36
1621537800000|2021-05-20 19:10:00|17634.6|17624.6|17638.1|17628.1|17639.1|17629.1|17633.1|17623.1|61
1621538100000|2021-05-20 19:15:00|17637.6|17627.6|17639.1|17629.1|17645.6|17635.6|17637.1|17627.1|169
1621538400000|2021-05-20 19:20:00|17639.6|17629.6|17647.6|17637.6|17648.6|17638.6|17638.6|17628.6|156
1621538700000|2021-05-20 19:25:00|17647.1|17637.1|17651.6|17641.6|17651.6|17641.6|17646.1|17636.1|130
1621539000000|2021-05-20 19:30:00|17652.1|17642.1|17647.1|17637.1|17653.6|17643.6|17646.1|17636.1|95
1621539300000|2021-05-20 19:35:00|17646.1|17636.1|17641.6|17631.6|17648.6|17638.6|17641.6|17631.6|61
1621539600000|2021-05-20 19:40:00|17641.1|17631.1|17641.1|17631.1|17643.1|17633.1|17637.6|17627.6|76
1621539900000|2021-05-20 19:45:00|17640.1|17630.1|17634.6|17624.6|17644.1|17634.1|17634.6|17624.6|135
1621540200000|2021-05-20 19:50:00|17633.6|17623.6|17638.6|17628.6|17641.1|17631.1|17633.1|17623.1|228
1621540500000|2021-05-20 19:55:00|17639.1|17629.1|17634.1|17624.1|17639.1|17629.1|17627.6|17617.6|309
1621540800000|2021-05-20 20:00:00|17633.6|17623.6|17631.1|17621.1|17633.6|17623.6|17628.6|17618.6|96
1621541100000|2021-05-20 20:05:00|17630.6|17620.6|17629.1|17619.1|17631.1|17621.1|17627.6|17617.6|20
1621541400000|2021-05-20 20:10:00|17629.6|17619.6|17631.1|17621.1|17635.6|17625.6|17628.6|17618.6|72
1621541700000|2021-05-20 20:15:00|17630.6|17620.6|17629.1|17619.1|17630.6|17620.6|17627.6|17617.6|21
1621542000000|2021-05-20 20:20:00|17628.6|17618.6|17627.6|17617.6|17628.6|17618.6|17626.6|17616.6|24
1621542300000|2021-05-20 20:25:00|17627.1|17617.1|17629.1|17619.1|17629.1|17619.1|17626.6|17616.6|32
1621542600000|2021-05-20 20:30:00|17628.6|17618.6|17627.6|17617.6|17629.1|17619.1|17626.6|17616.6|38
1621542900000|2021-05-20 20:35:00|17627.1|17617.1|17629.1|17619.1|17630.1|17620.1|17627.1|17617.1|20
1621543200000|2021-05-20 20:40:00|17629.6|17619.6|17629.6|17619.6|17633.6|17623.6|17629.6|17619.6|71
1621543500000|2021-05-20 20:45:00|17630.1|17620.1|17626.6|17616.6|17632.1|17622.1|17626.1|17616.1|73
1621543800000|2021-05-20 20:50:00|17628.1|17618.1|17630.1|17620.1|17630.1|17620.1|17628.1|17618.1|5
1621544100000|2021-05-20 20:55:00|17633.1|17623.1|17632.6|17622.6|17633.1|17623.1|17631.6|17621.6|21
1621544400000|2021-05-20 21:00:00|17633.1|17623.1|17633.1|17623.1|17633.1|17623.1|17633.1|17623.1|0
1621544700000|2021-05-20 21:05:00|17632.6|17622.6|17630.6|17620.6|17632.6|17622.6|17630.6|17620.6|1
1621545000000|2021-05-20 21:10:00|17633.1|17623.1|17650.6|17640.6|17653.1|17643.1|17633.1|17623.1|33
1621545300000|2021-05-20 21:15:00|17627.2|17603.2|17627.3|17603.3|17628.2|17604.2|17626.1|17602.1|0
1621545600000|2021-05-20 21:20:00|17626.7|17602.7|17626.8|17602.8|17626.8|17602.8|17626.7|17602.7|0
1621545900000|2021-05-20 21:25:00|17626.7|17602.7|17626.7|17602.7|17627.2|17603.2|17626.7|17602.7|0
1621546200000|2021-05-20 21:30:00|17626.8|17602.8|17626.3|17602.3|17626.8|17602.8|17626.3|17602.3|0
1621546500000|2021-05-20 21:35:00|17626.5|17602.5|17626.5|17602.5|17626.5|17602.5|17625.8|17601.8|0
1621546800000|2021-05-20 21:40:00|17626.6|17602.6|17626.7|17602.7|17626.8|17602.8|17626.4|17602.4|0
1621547100000|2021-05-20 21:45:00|17626.8|17602.8|17626.5|17602.5|17626.8|17602.8|17626.5|17602.5|0
1621547400000|2021-05-20 21:50:00|17626.7|17602.7|17625.5|17601.5|17626.7|17602.7|17625.5|17601.5|0
1621547700000|2021-05-20 21:55:00|17625|17601|17626.3|17602.3|17626.8|17602.8|17625|17601|0
1621548000000|2021-05-20 22:00:00|17626.6|17602.6|17628.6|17604.6|17634.2|17610.2|17626.6|17602.6|0
1621548300000|2021-05-20 22:05:00|17629.4|17605.4|17626.6|17602.6|17630.2|17606.2|17624.6|17600.6|0
1621548600000|2021-05-20 22:10:00|17628.2|17604.2|17631.8|17607.8|17631.8|17607.8|17627|17603|0
1621548900000|2021-05-20 22:15:00|17632.6|17608.6|17631|17607|17632.6|17608.6|17631|17607|0
1621549200000|2021-05-20 22:20:00|17630.6|17606.6|17632.6|17608.6|17632.6|17608.6|17628.6|17604.6|0
1621549500000|2021-05-20 22:25:00|17632.9|17608.9|17635.7|17611.7|17637.3|17613.3|17632.6|17608.6|0
1621549800000|2021-05-20 22:30:00|17636.1|17612.1|17639.7|17615.7|17639.7|17615.7|17635.7|17611.7|0
1621550100000|2021-05-20 22:35:00|17640.5|17616.5|17642.6|17618.6|17643.4|17619.4|17640.2|17616.2|0
1621550400000|2021-05-20 22:40:00|17643.4|17619.4|17638.3|17614.3|17643.5|17619.5|17637.1|17613.1|0
1621550700000|2021-05-20 22:45:00|17638.7|17614.7|17637.9|17613.9|17639.5|17615.5|17637.9|17613.9|0
1621551000000|2021-05-20 22:50:00|17638|17614|17642|17618|17642|17618|17638|17614|0
1621551300000|2021-05-20 22:55:00|17641.2|17617.2|17639.6|17615.6|17641.2|17617.2|17639.1|17615.1|0
1621551600000|2021-05-20 23:00:00|17640.3|17616.3|17638.3|17614.3|17641.1|17617.1|17637.5|17613.5|0
1621551900000|2021-05-20 23:05:00|17637.9|17613.9|17639.9|17615.9|17639.9|17615.9|17637.5|17613.5|0
1621552200000|2021-05-20 23:10:00|17640.3|17616.3|17640.7|17616.7|17641.5|17617.5|17639.1|17615.1|0
1621552500000|2021-05-20 23:15:00|17640.3|17616.3|17639.1|17615.1|17641.5|17617.5|17638.3|17614.3|0
1621552800000|2021-05-20 23:20:00|17639.9|17615.9|17643.9|17619.9|17645.5|17621.5|17639.1|17615.1|0
1621553100000|2021-05-20 23:25:00|17643.5|17619.5|17643.9|17619.9|17644.7|17620.7|17640.7|17616.7|0
1621553400000|2021-05-20 23:30:00|17644.3|17620.3|17648.7|17624.7|17649.5|17625.5|17644.3|17620.3|0
1621553700000|2021-05-20 23:35:00|17649.1|17625.1|17650.3|17626.3|17651.9|17627.9|17647.9|17623.9|0
1621554000000|2021-05-20 23:40:00|17651.1|17627.1|17651.9|17627.9|17651.9|17627.9|17648.2|17624.2|0
1621554300000|2021-05-20 23:45:00|17651.5|17627.5|17655.9|17631.9|17659.1|17635.1|17649.5|17625.5|0
1621554600000|2021-05-20 23:50:00|17656.3|17632.3|17654.7|17630.7|17656.7|17632.7|17651.9|17627.9|0
1621554900000|2021-05-20 23:55:00|17654.2|17630.2|17658.3|17634.3|17658.7|17634.7|17653.9|17629.9|0
1621555200000|2021-05-21 00:00:00|17658.7|17634.7|17655.9|17631.9|17661.6|17637.6|17650.8|17626.8|0
1621555500000|2021-05-21 00:05:00|17657.5|17633.5|17667.8|17643.8|17667.8|17643.8|17655.9|17631.9|0
1621555800000|2021-05-21 00:10:00|17668.2|17644.2|17669.2|17645.2|17670.8|17646.8|17667|17643|0
1621556100000|2021-05-21 00:15:00|17669.6|17645.6|17657.2|17633.2|17670.5|17646.5|17654|17630|0
1621556400000|2021-05-21 00:20:00|17657.4|17633.4|17660|17636|17660.4|17636.4|17650.8|17626.8|0
1621556700000|2021-05-21 00:25:00|17659.6|17635.6|17664.6|17640.6|17664.6|17640.6|17657|17633|0
1621557000000|2021-05-21 00:30:00|17664.2|17640.2|17666.3|17642.3|17667.1|17643.1|17660.3|17636.3|0
1621557300000|2021-05-21 00:35:00|17665.9|17641.9|17667.9|17643.9|17673.5|17649.5|17665.9|17641.9|0
1621557600000|2021-05-21 00:40:00|17667.5|17643.5|17669.7|17645.7|17674.3|17650.3|17667.1|17643.1|0
1621557900000|2021-05-21 00:45:00|17670.1|17646.1|17674.1|17650.1|17677.9|17653.9|17670.1|17646.1|0
1621558200000|2021-05-21 00:50:00|17674.3|17650.3|17672.3|17648.3|17674.5|17650.5|17669.3|17645.3|0
1621558500000|2021-05-21 00:55:00|17672.1|17648.1|17670.3|17646.3|17675.3|17651.3|17663.9|17639.9|0
1621558800000|2021-05-21 01:00:00|17660.1|17650.1|17666.1|17656.1|17669.1|17659.1|17639.1|17629.1|3050
1621559100000|2021-05-21 01:05:00|17668.1|17658.1|17665.1|17655.1|17676.1|17666.1|17658.1|17648.1|1548
1621559400000|2021-05-21 01:10:00|17664.1|17654.1|17666.1|17656.1|17676.1|17666.1|17660.1|17650.1|1003
1621559700000|2021-05-21 01:15:00|17665.1|17655.1|17656.1|17646.1|17669.1|17659.1|17636.1|17626.1|2672
1621560000000|2021-05-21 01:20:00|17658.1|17648.1|17635.1|17625.1|17658.1|17648.1|17632.1|17622.1|3454
1621560300000|2021-05-21 01:25:00|17637.1|17627.1|17637.1|17627.1|17666.1|17656.1|17635.1|17625.1|4283
1621560600000|2021-05-21 01:30:00|17634.1|17624.1|17669.1|17659.1|17689.1|17679.1|17623.1|17613.1|18404
1621560900000|2021-05-21 01:35:00|17668.1|17658.1|17652.1|17642.1|17701.1|17691.1|17646.1|17636.1|10695
1621561200000|2021-05-21 01:40:00|17651.1|17641.1|17636.1|17626.1|17652.1|17642.1|17619.1|17609.1|5782
1621561500000|2021-05-21 01:45:00|17637.1|17627.1|17627.1|17617.1|17662.1|17652.1|17604.1|17594.1|5166
1621561800000|2021-05-21 01:50:00|17626.1|17616.1|17615.1|17605.1|17628.1|17618.1|17590.1|17580.1|4367
1621562100000|2021-05-21 01:55:00|17614.1|17604.1|17526.1|17516.1|17614.1|17604.1|17523.1|17513.1|8139
1621562400000|2021-05-21 02:00:00|17523.1|17513.1|17477.1|17467.1|17523.1|17513.1|17477.1|17467.1|11220
1621562700000|2021-05-21 02:05:00|17476.1|17466.1|17453.1|17443.1|17492.1|17482.1|17433.1|17423.1|9972
1621563000000|2021-05-21 02:10:00|17454.1|17444.1|17419.1|17409.1|17465.1|17455.1|17419.1|17409.1|6985
1621563300000|2021-05-21 02:15:00|17416.1|17406.1|17341.4|17331.4|17416.1|17406.1|17341.4|17331.4|14768
1621563600000|2021-05-21 02:20:00|17342.4|17332.4|17341.4|17331.4|17354.4|17344.4|17300.4|17290.4|14195
1621563900000|2021-05-21 02:25:00|17342.4|17332.4|17329.4|17319.4|17376.4|17366.4|17328.4|17318.4|9179
1621564200000|2021-05-21 02:30:00|17330.4|17320.4|17335.4|17325.4|17352.4|17342.4|17301.4|17291.4|9816
1621564500000|2021-05-21 02:35:00|17334.4|17324.4|17378.4|17368.4|17404.4|17394.4|17333.4|17323.4|7257
1621564800000|2021-05-21 02:40:00|17375.4|17365.4|17349.4|17339.4|17376.4|17366.4|17348.4|17338.4|4439
1621565100000|2021-05-21 02:45:00|17350.4|17340.4|17349.4|17339.4|17360.4|17350.4|17334.4|17324.4|5242
1621565400000|2021-05-21 02:50:00|17348.4|17338.4|17351.4|17341.4|17355.4|17345.4|17330.4|17320.4|3523
1621565700000|2021-05-21 02:55:00|17350.4|17340.4|17339.4|17329.4|17357.4|17347.4|17326.4|17316.4|3382
1621566000000|2021-05-21 03:00:00|17340.4|17330.4|17336.4|17326.4|17363.4|17353.4|17327.4|17317.4|3538
1621566300000|2021-05-21 03:05:00|17338.4|17328.4|17304.4|17294.4|17350.4|17340.4|17303.4|17293.4|4428
1621566600000|2021-05-21 03:10:00|17305.4|17295.4|17321.4|17311.4|17350.4|17340.4|17282.4|17272.4|5103
1621566900000|2021-05-21 03:15:00|17320.4|17310.4|17349.4|17339.4|17351.4|17341.4|17311.4|17301.4|2282
1621567200000|2021-05-21 03:20:00|17348.4|17338.4|17361.4|17351.4|17381.4|17371.4|17343.4|17333.4|3065
1621567500000|2021-05-21 03:25:00|17362.4|17352.4|17352.4|17342.4|17364.4|17354.4|17345.4|17335.4|1588
1621567800000|2021-05-21 03:30:00|17349.4|17339.4|17343.4|17333.4|17357.4|17347.4|17342.4|17332.4|366
1621568100000|2021-05-21 03:35:00|17342.4|17332.4|17346.4|17336.4|17347.4|17337.4|17339.4|17329.4|217
1621568400000|2021-05-21 03:40:00|17345.4|17335.4|17348.4|17338.4|17351.4|17341.4|17344.4|17334.4|226
1621568700000|2021-05-21 03:45:00|17347.4|17337.4|17344.4|17334.4|17347.4|17337.4|17342.4|17332.4|203
1621569000000|2021-05-21 03:50:00|17345.4|17335.4|17342.4|17332.4|17345.4|17335.4|17333.4|17323.4|255
1621569300000|2021-05-21 03:55:00|17341.4|17331.4|17352.4|17342.4|17352.4|17342.4|17340.4|17330.4|130
1621569600000|2021-05-21 04:00:00|17349.4|17339.4|17348.4|17338.4|17351.4|17341.4|17343.4|17333.4|196
1621569900000|2021-05-21 04:05:00|17347.4|17337.4|17345.4|17335.4|17350.4|17340.4|17344.4|17334.4|122
1621570200000|2021-05-21 04:10:00|17346.4|17336.4|17347.4|17337.4|17351.4|17341.4|17344.4|17334.4|261
1621570500000|2021-05-21 04:15:00|17350.4|17340.4|17352.4|17342.4|17354.4|17344.4|17346.4|17336.4|300
1621570800000|2021-05-21 04:20:00|17354.4|17344.4|17360.4|17350.4|17362.4|17352.4|17352.4|17342.4|423
1621571100000|2021-05-21 04:25:00|17361.4|17351.4|17356.4|17346.4|17363.4|17353.4|17353.4|17343.4|430
1621571400000|2021-05-21 04:30:00|17355.4|17345.4|17356.4|17346.4|17358.4|17348.4|17353.4|17343.4|96
1621571700000|2021-05-21 04:35:00|17358.4|17348.4|17360.4|17350.4|17360.4|17350.4|17354.4|17344.4|97
1621572000000|2021-05-21 04:40:00|17359.4|17349.4|17359.4|17349.4|17362.4|17352.4|17358.4|17348.4|107
1621572300000|2021-05-21 04:45:00|17360.4|17350.4|17363.4|17353.4|17364.4|17354.4|17359.4|17349.4|161
1621572600000|2021-05-21 04:50:00|17365.4|17355.4|17360.4|17350.4|17365.4|17355.4|17359.4|17349.4|183
1621572900000|2021-05-21 04:55:00|17363.4|17353.4|17364.4|17354.4|17364.4|17354.4|17359.4|17349.4|148
1621573200000|2021-05-21 05:00:00|17359.4|17349.4|17382.4|17372.4|17385.4|17375.4|17358.4|17348.4|2942
1621573500000|2021-05-21 05:05:00|17383.4|17373.4|17397.4|17387.4|17401.4|17391.4|17369.4|17359.4|2270
1621573800000|2021-05-21 05:10:00|17399.4|17389.4|17419.4|17409.4|17422.4|17412.4|17392.4|17382.4|4219
1621574100000|2021-05-21 05:15:00|17421.4|17411.4|17451.4|17441.4|17454.4|17444.4|17414.4|17404.4|3344
1621574400000|2021-05-21 05:20:00|17450.4|17440.4|17427.4|17417.4|17455.4|17445.4|17425.4|17415.4|2831
1621574700000|2021-05-21 05:25:00|17425.4|17415.4|17420.4|17410.4|17430.4|17420.4|17415.4|17405.4|2495
1621575000000|2021-05-21 05:30:00|17419.4|17409.4|17413.4|17403.4|17430.4|17420.4|17410.4|17400.4|2256
1621575300000|2021-05-21 05:35:00|17414.4|17404.4|17374.4|17364.4|17425.4|17415.4|17372.4|17362.4|2318
1621575600000|2021-05-21 05:40:00|17373.4|17363.4|17352.4|17342.4|17396.4|17386.4|17352.4|17342.4|1868
1621575900000|2021-05-21 05:45:00|17353.4|17343.4|17355.4|17345.4|17368.4|17358.4|17348.4|17338.4|3725
1621576200000|2021-05-21 05:50:00|17356.4|17346.4|17360.4|17350.4|17364.4|17354.4|17341.4|17331.4|1643
1621576500000|2021-05-21 05:55:00|17359.4|17349.4|17372.4|17362.4|17376.4|17366.4|17356.4|17346.4|988
1621576800000|2021-05-21 06:00:00|17371.4|17361.4|17386.4|17376.4|17388.4|17378.4|17343.4|17333.4|2378
1621577100000|2021-05-21 06:05:00|17388.4|17378.4|17357.4|17347.4|17392.4|17382.4|17347.4|17337.4|1143
1621577400000|2021-05-21 06:10:00|17355.4|17345.4|17353.4|17343.4|17359.4|17349.4|17329.4|17319.4|1848
1621577700000|2021-05-21 06:15:00|17352.4|17342.4|17354.4|17344.4|17369.4|17359.4|17350.4|17340.4|1024
1621578000000|2021-05-21 06:20:00|17355.4|17345.4|17355.4|17345.4|17374.4|17364.4|17352.4|17342.4|730
1621578300000|2021-05-21 06:25:00|17354.4|17344.4|17341.4|17331.4|17357.4|17347.4|17339.4|17329.4|1088
1621578600000|2021-05-21 06:30:00|17340.4|17330.4|17345.4|17335.4|17372.4|17362.4|17338.4|17328.4|1396
1621578900000|2021-05-21 06:35:00|17346.4|17336.4|17342.4|17332.4|17357.4|17347.4|17340.4|17330.4|1310
1621579200000|2021-05-21 06:40:00|17343.4|17333.4|17335.4|17325.4|17358.4|17348.4|17335.4|17325.4|1105
1621579500000|2021-05-21 06:45:00|17338.4|17328.4|17342.4|17332.4|17348.4|17338.4|17325.4|17315.4|2871
1621579800000|2021-05-21 06:50:00|17344.4|17334.4|17358.4|17348.4|17358.4|17348.4|17343.4|17333.4|2457
1621580100000|2021-05-21 06:55:00|17360.4|17350.4|17342.4|17332.4|17361.4|17351.4|17333.4|17323.4|2519
1621580400000|2021-05-21 07:00:00|17341.4|17330.4|17351.4|17339.4|17356.4|17344.4|17338.4|17327.4|1384
1621580700000|2021-05-21 07:05:00|17352.4|17340.4|17327.4|17315.4|17352.4|17340.4|17324.4|17313.4|1067
1621581000000|2021-05-21 07:10:00|17326.4|17314.4|17348.4|17336.4|17350.4|17338.4|17324.4|17313.4|1082
1621581300000|2021-05-21 07:15:00|17349.4|17337.4|17356.4|17344.4|17360.4|17349.4|17347.4|17336.4|858
1621581600000|2021-05-21 07:20:00|17355.4|17343.4|17357.4|17345.4|17359.4|17348.4|17350.4|17339.4|876
1621581900000|2021-05-21 07:25:00|17356.4|17346.4|17353.4|17341.4|17359.4|17348.4|17352.4|17341.4|346
1621582200000|2021-05-21 07:30:00|17352.4|17340.4|17348.4|17336.4|17356.4|17344.4|17345.4|17333.4|353
1621582500000|2021-05-21 07:35:00|17347.4|17335.4|17353.4|17341.4|17354.4|17343.4|17346.4|17334.4|393
1621582800000|2021-05-21 07:40:00|17352.4|17340.4|17355.4|17343.4|17356.4|17344.4|17348.4|17337.4|353
1621583100000|2021-05-21 07:45:00|17354.4|17345.4|17351.4|17339.4|17358.4|17346.4|17349.4|17338.4|509
1621583400000|2021-05-21 07:50:00|17350.4|17341.4|17350.4|17339.4|17353.4|17341.4|17344.4|17332.4|651
1621583700000|2021-05-21 07:55:00|17352.4|17338.4|17355.4|17343.4|17358.4|17347.4|17351.4|17338.4|609
1621584000000|2021-05-21 08:00:00|17354.4|17344.4|17357.4|17345.4|17360.4|17348.4|17354.4|17342.4|377
1621584300000|2021-05-21 08:05:00|17358.4|17346.4|17358.4|17347.4|17362.4|17351.4|17351.4|17339.4|1092
1621584600000|2021-05-21 08:10:00|17357.4|17346.4|17343.4|17332.4|17359.4|17347.4|17343.4|17331.4|591
1621584900000|2021-05-21 08:15:00|17344.4|17333.4|17325.4|17314.4|17349.4|17338.4|17325.4|17314.4|1280
1621585200000|2021-05-21 08:20:00|17326.4|17313.4|17336.4|17324.4|17336.4|17324.4|17323.4|17311.4|494
1621585500000|2021-05-21 08:25:00|17334.4|17323.4|17362.4|17349.4|17363.4|17349.4|17333.4|17321.4|1789
1621585800000|2021-05-21 08:30:00|17367.2|17343.2|17366.8|17342.8|17375.7|17351.7|17366.4|17342.4|1
1621586100000|2021-05-21 08:35:00|17367.2|17343.2|17361.9|17337.9|17370.4|17346.4|17361.1|17337.1|612
1621586400000|2021-05-21 08:40:00|17361.8|17337.8|17370.9|17346.9|17374.3|17350.3|17361.8|17337.8|0
1621586700000|2021-05-21 08:45:00|17371.3|17347.3|17376.3|17352.3|17379.9|17355.9|17371.3|17347.3|0
1621587000000|2021-05-21 08:50:00|17376.6|17352.6|17374.5|17350.5|17377.7|17353.7|17373.6|17349.6|0
1621587300000|2021-05-21 08:55:00|17374.6|17350.6|17383.6|17359.6|17383.9|17359.9|17374.1|17350.1|0
1621587600000|2021-05-21 09:00:00|17383.7|17359.7|17381.4|17369.4|17383.7|17370.4|17369.4|17358.4|987
1621587900000|2021-05-21 09:05:00|17380.4|17370.4|17381.4|17370.4|17382.4|17370.4|17378.4|17366.4|370
1621588200000|2021-05-21 09:10:00|17382.4|17371.4|17391.4|17380.4|17393.4|17382.4|17381.4|17370.4|695
1621588500000|2021-05-21 09:15:00|17392.4|17381.4|17404.4|17392.4|17404.4|17393.4|17391.4|17380.4|1454
1621588800000|2021-05-21 09:20:00|17403.4|17393.4|17394.4|17382.4|17408.4|17397.4|17393.4|17382.4|437
1621589100000|2021-05-21 09:25:00|17393.4|17381.4|17384.4|17373.4|17394.4|17383.4|17382.4|17371.4|390
1621589400000|2021-05-21 09:30:00|17383.4|17372.4|17374.4|17363.4|17385.4|17373.4|17374.4|17363.4|257
1621589700000|2021-05-21 09:35:00|17373.4|17362.4|17377.4|17366.4|17380.4|17368.4|17373.4|17362.4|378
1621590000000|2021-05-21 09:40:00|17378.4|17365.4|17380.4|17368.4|17383.4|17371.4|17376.4|17365.4|247
1621590300000|2021-05-21 09:45:00|17379.4|17366.4|17376.4|17364.4|17379.4|17367.4|17374.4|17362.4|182
1621590600000|2021-05-21 09:50:00|17375.4|17363.4|17377.4|17365.4|17387.4|17375.4|17375.4|17363.4|236
1621590900000|2021-05-21 09:55:00|17378.4|17366.4|17375.4|17363.4|17379.4|17368.4|17373.4|17362.4|152
1621591200000|2021-05-21 10:00:00|17374.4|17362.4|17374.4|17362.4|17376.4|17364.4|17369.4|17357.4|118
1621591500000|2021-05-21 10:05:00|17373.4|17361.4|17373.4|17361.4|17379.4|17367.4|17372.4|17361.4|122
1621591800000|2021-05-21 10:10:00|17372.4|17362.4|17376.4|17364.4|17379.4|17367.4|17372.4|17362.4|105
1621592100000|2021-05-21 10:15:00|17375.4|17363.4|17379.4|17368.4|17379.4|17368.4|17374.4|17363.4|53
1621592400000|2021-05-21 10:20:00|17380.4|17369.4|17384.4|17373.4|17384.4|17373.4|17379.4|17369.4|59
1621592700000|2021-05-21 10:25:00|17383.4|17372.4|17384.4|17373.4|17387.4|17375.4|17383.4|17372.4|63
1621593000000|2021-05-21 10:30:00|17383.4|17372.4|17379.4|17367.4|17385.4|17373.4|17378.4|17367.4|45
1621593300000|2021-05-21 10:35:00|17378.4|17368.4|17376.4|17364.4|17379.4|17368.4|17374.4|17363.4|44
1621593600000|2021-05-21 10:40:00|17375.4|17363.4|17372.4|17361.4|17376.4|17365.4|17372.4|17361.4|47
1621593900000|2021-05-21 10:45:00|17373.4|17362.4|17374.4|17362.4|17375.4|17363.4|17372.4|17360.4|75
1621594200000|2021-05-21 10:50:00|17375.4|17363.4|17373.4|17361.4|17375.4|17363.4|17371.4|17360.4|54
1621594500000|2021-05-21 10:55:00|17372.4|17362.4|17369.4|17357.4|17373.4|17362.4|17368.4|17357.4|86
1621594800000|2021-05-21 11:00:00|17370.4|17358.4|17375.4|17363.4|17375.4|17364.4|17370.4|17358.4|52
1621595100000|2021-05-21 11:05:00|17374.4|17364.4|17378.4|17367.4|17378.4|17367.4|17374.4|17363.4|38
1621595400000|2021-05-21 11:10:00|17377.4|17366.4|17379.4|17367.4|17379.4|17367.4|17376.4|17364.4|31
1621595700000|2021-05-21 11:15:00|17378.4|17366.4|17377.4|17365.4|17379.4|17368.4|17376.4|17365.4|28
1621596000000|2021-05-21 11:20:00|17376.4|17364.4|17374.4|17362.4|17377.4|17364.4|17371.4|17359.4|80
1621596300000|2021-05-21 11:25:00|17375.4|17363.4|17381.4|17369.4|17381.4|17369.4|17375.4|17363.4|63
1621596600000|2021-05-21 11:30:00|17380.4|17370.4|17381.4|17370.4|17385.4|17373.4|17380.4|17368.4|35
1621596900000|2021-05-21 11:35:00|17382.4|17371.4|17384.4|17372.4|17384.4|17372.4|17380.4|17368.4|27
1621597200000|2021-05-21 11:40:00|17383.4|17371.4|17386.4|17375.4|17389.4|17378.4|17381.4|17370.4|145
1621597500000|2021-05-21 11:45:00|17387.4|17376.4|17380.4|17368.4|17390.4|17379.4|17378.4|17367.4|181
1621597800000|2021-05-21 11:50:00|17381.4|17369.4|17380.4|17368.4|17384.4|17373.4|17379.4|17368.4|78
1621598100000|2021-05-21 11:55:00|17379.4|17367.4|17372.4|17360.4|17379.4|17368.4|17372.4|17360.4|50
1621598400000|2021-05-21 12:00:00|17373.4|17361.4|17372.4|17361.4|17373.4|17362.4|17368.4|17357.4|50
1621598700000|2021-05-21 12:05:00|17373.4|17360.4|17375.4|17363.4|17376.4|17365.4|17373.4|17360.4|39
1621599000000|2021-05-21 12:10:00|17374.4|17364.4|17377.4|17366.4|17378.4|17367.4|17372.4|17361.4|62
1621599300000|2021-05-21 12:15:00|17378.4|17367.4|17382.4|17371.4|17382.4|17371.4|17375.4|17364.4|69
1621599600000|2021-05-21 12:20:00|17383.4|17372.4|17380.4|17368.4|17385.4|17374.4|17379.4|17367.4|65
1621599900000|2021-05-21 12:25:00|17381.4|17369.4|17380.4|17369.4|17383.4|17371.4|17378.4|17367.4|27
1621600200000|2021-05-21 12:30:00|17381.4|17368.4|17381.4|17369.4|17382.4|17371.4|17378.4|17366.4|59
1621600500000|2021-05-21 12:35:00|17380.4|17368.4|17377.4|17365.4|17382.4|17371.4|17375.4|17364.4|135
1621600800000|2021-05-21 12:40:00|17376.4|17366.4|17377.4|17365.4|17379.4|17367.4|17373.4|17362.4|26
1621601100000|2021-05-21 12:45:00|17376.4|17364.4|17372.4|17361.4|17379.4|17367.4|17370.4|17359.4|60
1621601400000|2021-05-21 12:50:00|17373.4|17360.4|17364.4|17352.4|17373.4|17362.4|17363.4|17352.4|189
1621601700000|2021-05-21 12:55:00|17365.4|17353.4|17368.4|17356.4|17370.4|17358.4|17365.4|17353.4|46
1621602000000|2021-05-21 13:00:00|17367.4|17357.4|17372.4|17360.4|17374.4|17363.4|17367.4|17355.4|107
1621602300000|2021-05-21 13:05:00|17371.4|17361.4|17374.4|17362.4|17374.4|17362.4|17366.4|17355.4|48
1621602600000|2021-05-21 13:10:00|17375.4|17363.4|17372.4|17360.4|17376.4|17365.4|17369.4|17357.4|111
1621602900000|2021-05-21 13:15:00|17373.4|17361.4|17369.4|17357.4|17374.4|17363.4|17368.4|17357.4|41
1621603200000|2021-05-21 13:20:00|17370.4|17358.4|17373.4|17361.4|17373.4|17361.4|17368.4|17356.4|28
1621603500000|2021-05-21 13:25:00|17372.4|17362.4|17371.4|17360.4|17375.4|17364.4|17371.4|17360.4|72
1621603800000|2021-05-21 13:30:00|17372.4|17361.4|17354.4|17343.4|17375.4|17364.4|17349.4|17338.4|865
1621604100000|2021-05-21 13:35:00|17355.4|17344.4|17346.4|17334.4|17355.4|17344.4|17345.4|17334.4|561
1621604400000|2021-05-21 13:40:00|17345.4|17333.4|17350.4|17339.4|17357.4|17346.4|17344.4|17332.4|196
1621604700000|2021-05-21 13:45:00|17349.4|17338.4|17357.4|17346.4|17359.4|17347.4|17341.4|17330.4|427
1621605000000|2021-05-21 13:50:00|17356.4|17345.4|17376.4|17364.4|17379.4|17367.4|17355.4|17343.4|469
1621605300000|2021-05-21 13:55:00|17375.4|17363.4|17384.4|17372.4|17388.4|17376.4|17372.4|17361.4|241
1621605600000|2021-05-21 14:00:00|17385.4|17374.4|17371.4|17359.4|17388.4|17376.4|17368.4|17357.4|163
1621605900000|2021-05-21 14:05:00|17370.4|17358.4|17368.4|17356.4|17374.4|17363.4|17362.4|17350.4|342
1621606200000|2021-05-21 14:10:00|17367.4|17357.4|17352.4|17340.4|17372.4|17360.4|17351.4|17340.4|474
1621606500000|2021-05-21 14:15:00|17351.4|17341.4|17364.4|17352.4|17367.4|17355.4|17349.4|17338.4|183
1621606800000|2021-05-21 14:20:00|17363.4|17353.4|17367.4|17355.4|17372.4|17360.4|17361.4|17349.4|142
1621607100000|2021-05-21 14:25:00|17368.4|17356.4|17360.4|17349.4|17369.4|17358.4|17360.4|17348.4|81
1621607400000|2021-05-21 14:30:00|17359.4|17348.4|17373.4|17361.4|17374.4|17363.4|17358.4|17346.4|159
1621607700000|2021-05-21 14:35:00|17374.4|17362.4|17363.4|17351.4|17374.4|17362.4|17353.4|17342.4|111
1621608000000|2021-05-21 14:40:00|17362.4|17350.4|17356.4|17345.4|17362.4|17350.4|17350.4|17339.4|173
1621608300000|2021-05-21 14:45:00|17355.4|17344.4|17352.4|17340.4|17356.4|17345.4|17348.4|17337.4|197
1621608600000|2021-05-21 14:50:00|17351.4|17341.4|17345.4|17333.4|17356.4|17344.4|17343.4|17331.4|272
1621608900000|2021-05-21 14:55:00|17346.4|17334.4|17350.4|17338.4|17350.4|17338.4|17342.4|17331.4|236
1621609200000|2021-05-21 15:00:00|17351.4|17339.4|17352.4|17341.4|17355.4|17344.4|17348.4|17336.4|271
1621609500000|2021-05-21 15:05:00|17353.4|17342.4|17353.4|17341.4|17361.4|17349.4|17351.4|17340.4|259
1621609800000|2021-05-21 15:10:00|17352.4|17340.4|17346.4|17334.4|17353.4|17341.4|17342.4|17331.4|139
1621610100000|2021-05-21 15:15:00|17345.4|17333.4|17357.4|17346.4|17357.4|17346.4|17344.4|17333.4|122
1621610400000|2021-05-21 15:20:00|17356.4|17345.4|17346.4|17334.4|17357.4|17346.4|17344.4|17333.4|167
1621610700000|2021-05-21 15:25:00|17347.4|17335.4|17334.4|17322.4|17352.4|17340.4|17332.4|17321.4|363
1621611000000|2021-05-21 15:30:00|17333.4|17323.4|17343.4|17331.4|17346.4|17335.4|17331.4|17320.4|161
1621611300000|2021-05-21 15:35:00|17344.4|17332.4|17342.4|17330.4|17345.4|17333.4|17336.4|17325.4|239
1621611600000|2021-05-21 15:40:00|17343.4|17331.4|17342.4|17331.4|17347.4|17335.4|17336.4|17325.4|114
1621611900000|2021-05-21 15:45:00|17341.4|17330.4|17332.4|17320.4|17343.4|17332.4|17331.4|17320.4|141
1621612200000|2021-05-21 15:50:00|17331.4|17321.4|17328.4|17317.4|17337.4|17325.4|17326.4|17315.4|133
1621612500000|2021-05-21 15:55:00|17329.4|17316.4|17329.4|17318.4|17331.4|17319.4|17322.4|17310.4|243
1621612800000|2021-05-21 16:00:00|17328.4|17317.4|17333.4|17322.4|17337.4|17326.4|17325.4|17314.4|135
1621613100000|2021-05-21 16:05:00|17332.4|17321.4|17323.4|17311.4|17335.4|17324.4|17322.4|17310.4|327
1621613400000|2021-05-21 16:10:00|17322.4|17312.4|17328.4|17317.4|17332.4|17320.4|17312.4|17300.4|654
1621613700000|2021-05-21 16:15:00|17327.4|17316.4|17321.4|17309.4|17328.4|17316.4|17313.4|17301.4|297
1621614000000|2021-05-21 16:20:00|17320.4|17308.4|17319.4|17307.4|17323.4|17311.4|17313.4|17302.4|63
1621614300000|2021-05-21 16:25:00|17318.4|17308.4|17323.4|17311.4|17326.4|17315.4|17315.4|17303.4|94
1621614600000|2021-05-21 16:30:00|17322.4|17310.4|17316.4|17304.4|17327.4|17315.4|17315.4|17303.4|83
1621614900000|2021-05-21 16:35:00|17317.4|17305.4|17321.4|17309.4|17321.4|17310.4|17313.4|17302.4|202
1621615200000|2021-05-21 16:40:00|17323.4|17310.4|17319.4|17308.4|17325.4|17314.4|17317.4|17306.4|61
1621615500000|2021-05-21 16:45:00|17318.4|17307.4|17305.4|17293.4|17319.4|17307.4|17300.4|17288.4|657
1621615800000|2021-05-21 16:50:00|17304.4|17294.4|17289.4|17277.4|17306.4|17294.4|17288.4|17277.4|223
1621616100000|2021-05-21 16:55:00|17288.4|17278.4|17299.4|17287.4|17301.4|17290.4|17285.4|17273.4|183
1621616400000|2021-05-21 17:00:00|17298.4|17286.4|17305.4|17293.4|17306.4|17295.4|17296.4|17284.4|200
1621616700000|2021-05-21 17:05:00|17304.4|17292.4|17304.4|17293.4|17306.4|17295.4|17300.4|17288.4|186
1621617000000|2021-05-21 17:10:00|17303.4|17292.4|17300.4|17289.4|17308.4|17297.4|17300.4|17288.4|101
1621617300000|2021-05-21 17:15:00|17301.4|17288.4|17300.4|17288.4|17307.4|17296.4|17297.4|17286.4|49
1621617600000|2021-05-21 17:20:00|17301.4|17289.4|17299.4|17287.4|17308.4|17297.4|17298.4|17287.4|151
1621617900000|2021-05-21 17:25:00|17298.4|17288.4|17302.4|17290.4|17304.4|17292.4|17298.4|17287.4|66
1621618200000|2021-05-21 17:30:00|17301.4|17291.4|17312.4|17301.4|17313.4|17301.4|17301.4|17290.4|78
1621618500000|2021-05-21 17:35:00|17313.4|17302.4|17311.4|17300.4|17313.4|17302.4|17308.4|17297.4|85
1621618800000|2021-05-21 17:40:00|17312.4|17299.4|17309.4|17297.4|17312.4|17300.4|17307.4|17295.4|33
1621619100000|2021-05-21 17:45:00|17308.4|17298.4|17316.4|17304.4|17316.4|17304.4|17306.4|17295.4|46
1621619400000|2021-05-21 17:50:00|17315.4|17303.4|17321.4|17309.4|17321.4|17309.4|17314.4|17302.4|85
1621619700000|2021-05-21 17:55:00|17322.4|17310.4|17319.4|17307.4|17322.4|17311.4|17314.4|17302.4|27
1621620000000|2021-05-21 18:00:00|17320.4|17308.4|17317.4|17305.4|17321.4|17310.4|17314.4|17302.4|49
1621620300000|2021-05-21 18:05:00|17318.4|17306.4|17323.4|17312.4|17325.4|17313.4|17318.4|17306.4|33
1621620600000|2021-05-21 18:10:00|17324.4|17311.4|17330.4|17318.4|17333.4|17322.4|17323.4|17311.4|108
1621620900000|2021-05-21 18:15:00|17329.4|17317.4|17329.4|17317.4|17332.4|17320.4|17325.4|17314.4|58
1621621200000|2021-05-21 18:20:00|17328.4|17318.4|17329.4|17317.4|17331.4|17320.4|17325.4|17313.4|71
1621621500000|2021-05-21 18:25:00|17330.4|17318.4|17315.4|17304.4|17331.4|17319.4|17314.4|17303.4|258
1621621800000|2021-05-21 18:30:00|17314.4|17303.4|17311.4|17299.4|17318.4|17306.4|17307.4|17295.4|634
1621622100000|2021-05-21 18:35:00|17310.4|17300.4|17301.4|17289.4|17312.4|17300.4|17296.4|17285.4|234
1621622400000|2021-05-21 18:40:00|17300.4|17288.4|17301.4|17291.4|17302.4|17291.4|17298.4|17286.4|54
1621622700000|2021-05-21 18:45:00|17301.9|17291.9|17301.4|17291.4|17306.4|17296.4|17300.4|17290.4|188
1621623000000|2021-05-21 18:50:00|17301.9|17291.9|17308.9|17298.9|17310.4|17300.4|17301.9|17291.9|176
1621623300000|2021-05-21 18:55:00|17309.4|17299.4|17305.9|17295.9|17311.9|17301.9|17305.9|17295.9|106
1621623600000|2021-05-21 19:00:00|17306.4|17296.4|17304.4|17294.4|17306.4|17296.4|17299.9|17289.9|114
1621623900000|2021-05-21 19:05:00|17304.9|17294.9|17308.9|17298.9|17311.4|17301.4|17304.9|17294.9|72
1621624200000|2021-05-21 19:10:00|17308.4|17298.4|17308.4|17298.4|17312.9|17302.9|17307.9|17297.9|222
1621624500000|2021-05-21 19:15:00|17307.9|17297.9|17308.9|17298.9|17310.9|17300.9|17303.9|17293.9|85
1621624800000|2021-05-21 19:20:00|17309.4|17299.4|17309.4|17299.4|17311.4|17301.4|17307.9|17297.9|81
1621625100000|2021-05-21 19:25:00|17308.9|17298.9|17309.4|17299.4|17309.9|17299.9|17306.9|17296.9|53
1621625400000|2021-05-21 19:30:00|17308.9|17298.9|17294.4|17284.4|17309.4|17299.4|17291.9|17281.9|226
1621625700000|2021-05-21 19:35:00|17294.9|17284.9|17299.4|17289.4|17302.4|17292.4|17294.9|17284.9|44
1621626000000|2021-05-21 19:40:00|17300.4|17290.4|17295.4|17285.4|17301.9|17291.9|17295.4|17285.4|75
1621626300000|2021-05-21 19:45:00|17294.9|17284.9|17302.9|17292.9|17302.9|17292.9|17292.4|17282.4|70
1621626600000|2021-05-21 19:50:00|17302.4|17292.4|17297.9|17287.9|17304.9|17294.9|17292.9|17282.9|270
1621626900000|2021-05-21 19:55:00|17298.4|17288.4|17303.4|17293.4|17304.4|17294.4|17292.9|17282.9|176
1621627200000|2021-05-21 20:00:00|17303.9|17293.9|17300.4|17290.4|17308.4|17298.4|17299.9|17289.9|71
1621627500000|2021-05-21 20:05:00|17299.9|17289.9|17300.4|17290.4|17302.4|17292.4|17299.9|17289.9|18
1621627800000|2021-05-21 20:10:00|17300.9|17290.9|17295.4|17285.4|17301.9|17291.9|17295.4|17285.4|218
1621628100000|2021-05-21 20:15:00|17295.9|17285.9|17292.9|17282.9|17297.4|17287.4|17292.4|17282.4|66
1621628400000|2021-05-21 20:20:00|17293.4|17283.4|17292.4|17282.4|17293.9|17283.9|17292.4|17282.4|19
1621628700000|2021-05-21 20:25:00|17292.9|17282.9|17286.9|17276.9|17292.9|17282.9|17286.9|17276.9|124
1621629000000|2021-05-21 20:30:00|17287.4|17277.4|17289.9|17279.9|17289.9|17279.9|17286.9|17276.9|22
1621629300000|2021-05-21 20:35:00|17290.4|17280.4|17287.4|17277.4|17290.4|17280.4|17287.4|17277.4|39
1621629600000|2021-05-21 20:40:00|17286.9|17276.9|17290.9|17280.9|17291.9|17281.9|17286.4|17276.4|33
1621629900000|2021-05-21 20:45:00|17291.4|17281.4|17284.4|17274.4|17291.4|17281.4|17283.9|17273.9|97
1621630200000|2021-05-21 20:50:00|17284.9|17274.9|17284.9|17274.9|17284.9|17274.9|17283.9|17273.9|7
1621630500000|2021-05-21 20:55:00|17283.9|17273.9|17283.9|17273.9|17286.4|17276.4|17280.9|17270.9|163
1621807200000|2021-05-23 22:00:00|17269.8|17245.8|17266.5|17242.5|17271.2|17247.2|17264.9|17240.9|0
1621807500000|2021-05-23 22:05:00|17265.7|17241.7|17256.7|17232.7|17265.7|17241.7|17249.2|17225.2|0
1621807800000|2021-05-23 22:10:00|17259.1|17235.1|17263.1|17239.1|17263.9|17239.9|17257.2|17233.2|0
1621808100000|2021-05-23 22:15:00|17263.5|17239.5|17263.7|17239.7|17264.5|17240.5|17257.5|17233.5|0
1621808400000|2021-05-23 22:20:00|17264.1|17240.1|17271.2|17247.2|17271.9|17247.9|17262.9|17238.9|0
1621808700000|2021-05-23 22:25:00|17271.9|17247.9|17270.3|17246.3|17271.9|17247.9|17268|17244|0
1621809000000|2021-05-23 22:30:00|17271.1|17247.1|17262.2|17238.2|17271.9|17247.9|17262.2|17238.2|0
1621809300000|2021-05-23 22:35:00|17262.6|17238.6|17268.5|17244.5|17271.2|17247.2|17262.6|17238.6|0
1621809600000|2021-05-23 22:40:00|17268.8|17244.8|17270|17246|17274.7|17250.7|17267.7|17243.7|0
1621809900000|2021-05-23 22:45:00|17270.8|17246.8|17272.8|17248.8|17275.1|17251.1|17270.8|17246.8|0
1621810200000|2021-05-23 22:50:00|17273.5|17249.5|17268.1|17244.1|17273.5|17249.5|17266.5|17242.5|0
1621810500000|2021-05-23 22:55:00|17268.4|17244.4|17272.7|17248.7|17273.4|17249.4|17268.1|17244.1|0
1621810800000|2021-05-23 23:00:00|17273.4|17249.4|17274.9|17250.9|17275|17251|17272.7|17248.7|0
1621811100000|2021-05-23 23:05:00|17278.8|17254.8|17282.8|17258.8|17287.4|17263.4|17278.1|17254.1|0
1621811400000|2021-05-23 23:10:00|17281.3|17257.3|17283.6|17259.6|17284.4|17260.4|17281.3|17257.3|0
1621811700000|2021-05-23 23:15:00|17284.4|17260.4|17282.3|17258.3|17289.1|17265.1|17280.5|17256.5|0
1621812000000|2021-05-23 23:20:00|17282.7|17258.7|17282.3|17258.3|17285.4|17261.4|17281.5|17257.5|0
1621812300000|2021-05-23 23:25:00|17281.9|17257.9|17281.5|17257.5|17283.1|17259.1|17279.2|17255.2|0
1621812600000|2021-05-23 23:30:00|17281.9|17257.9|17277.7|17253.7|17281.9|17257.9|17276.9|17252.9|0
1621812900000|2021-05-23 23:35:00|17278.1|17254.1|17284.7|17260.7|17284.8|17260.8|17277.7|17253.7|0
1621813200000|2021-05-23 23:40:00|17285.5|17261.5|17280.7|17256.7|17287.8|17263.8|17280.7|17256.7|0
1621813500000|2021-05-23 23:45:00|17277.6|17253.6|17279.2|17255.2|17279.2|17255.2|17273.3|17249.3|0
1621813800000|2021-05-23 23:50:00|17276.8|17252.8|17270.6|17246.6|17278.4|17254.4|17270.6|17246.6|0
1621814100000|2021-05-23 23:55:00|17269.8|17245.8|17270.2|17246.2|17274.1|17250.1|17269.8|17245.8|0
1621814400000|2021-05-24 00:00:00|17271.8|17247.8|17283.5|17259.5|17288.2|17264.2|17270.2|17246.2|0
1621814700000|2021-05-24 00:05:00|17284.3|17260.3|17296.8|17272.8|17299.1|17275.1|17283.5|17259.5|0
1621815000000|2021-05-24 00:10:00|17297.6|17273.6|17305|17281|17307.8|17283.8|17297.6|17273.6|0
1621815300000|2021-05-24 00:15:00|17305.4|17281.4|17309.3|17285.3|17312.3|17288.3|17301.9|17277.9|0
1621815600000|2021-05-24 00:20:00|17309.7|17285.7|17308|17284|17312.9|17288.9|17305.9|17281.9|0
1621815900000|2021-05-24 00:25:00|17308.4|17284.4|17303.1|17279.1|17310.9|17286.9|17303.1|17279.1|0
1621816200000|2021-05-24 00:30:00|17303.5|17279.5|17295.3|17271.3|17309.8|17285.8|17295.1|17271.1|0
1621816500000|2021-05-24 00:35:00|17295.5|17271.5|17301|17277|17301.4|17277.4|17292.6|17268.6|0
1621816800000|2021-05-24 00:40:00|17301.2|17277.2|17301|17277|17301.6|17277.6|17297.6|17273.6|0
1621817100000|2021-05-24 00:45:00|17300.8|17276.8|17307.6|17283.6|17307.6|17283.6|17298.4|17274.4|0
1621817400000|2021-05-24 00:50:00|17307.8|17283.8|17298.5|17274.5|17313.1|17289.1|17295.6|17271.6|0
1621817700000|2021-05-24 00:55:00|17298.3|17274.3|17295.6|17271.6|17299.3|17275.3|17295.2|17271.2|0
1621818000000|2021-05-24 01:00:00|17295.9|17271.9|17338.4|17328.4|17351.4|17341.4|17295.9|17271.9|2431
1621818300000|2021-05-24 01:05:00|17339.4|17329.4|17346.4|17336.4|17351.4|17341.4|17335.4|17325.4|1879
1621818600000|2021-05-24 01:10:00|17348.4|17338.4|17351.4|17341.4|17351.4|17341.4|17318.4|17308.4|1161
1621818900000|2021-05-24 01:15:00|17348.4|17338.4|17364.4|17354.4|17378.4|17368.4|17318.4|17308.4|2700
1621819200000|2021-05-24 01:20:00|17363.4|17353.4|17340.4|17330.4|17368.4|17358.4|17330.4|17320.4|1154
1621819500000|2021-05-24 01:25:00|17338.4|17328.4|17360.4|17350.4|17372.4|17362.4|17337.4|17327.4|4248
1621819800000|2021-05-24 01:30:00|17361.4|17351.4|17376.4|17366.4|17426.4|17416.4|17331.4|17321.4|16845
1621820100000|2021-05-24 01:35:00|17377.4|17367.4|17384.4|17374.4|17414.4|17404.4|17359.4|17349.4|7699
1621820400000|2021-05-24 01:40:00|17386.4|17376.4|17395.4|17385.4|17397.4|17387.4|17327.4|17317.4|7492
1621820700000|2021-05-24 01:45:00|17397.4|17387.4|17414.4|17404.4|17434.4|17424.4|17386.4|17376.4|6296
1621821000000|2021-05-24 01:50:00|17415.4|17405.4|17408.4|17398.4|17427.4|17417.4|17385.4|17375.4|5154
1621821300000|2021-05-24 01:55:00|17407.4|17397.4|17349.4|17339.4|17408.4|17398.4|17333.4|17323.4|6133
1621821600000|2021-05-24 02:00:00|17348.4|17338.4|17335.4|17325.4|17367.4|17357.4|17315.4|17305.4|6135
1621821900000|2021-05-24 02:05:00|17336.4|17326.4|17261.4|17251.4|17336.4|17326.4|17255.4|17245.4|6987
1621822200000|2021-05-24 02:10:00|17258.4|17248.4|17242.4|17232.4|17277.4|17267.4|17214.4|17204.4|8107
1621822500000|2021-05-24 02:15:00|17240.4|17230.4|17277.4|17267.4|17288.4|17278.4|17231.4|17221.4|5341
1621822800000|2021-05-24 02:20:00|17276.4|17266.4|17290.4|17280.4|17299.4|17289.4|17258.4|17248.4|3444
1621823100000|2021-05-24 02:25:00|17292.4|17282.4|17259.4|17249.4|17292.4|17282.4|17240.4|17230.4|4667
1621823400000|2021-05-24 02:30:00|17260.4|17250.4|17299.4|17289.4|17303.4|17293.4|17244.4|17234.4|3053
1621823700000|2021-05-24 02:35:00|17298.4|17288.4|17291.4|17281.4|17309.4|17299.4|17277.4|17267.4|2289
1621824000000|2021-05-24 02:40:00|17292.4|17282.4|17313.4|17303.4|17322.4|17312.4|17287.4|17277.4|3408
1621824300000|2021-05-24 02:45:00|17314.4|17304.4|17262.4|17252.4|17314.4|17304.4|17262.4|17252.4|2350
1621824600000|2021-05-24 02:50:00|17263.4|17253.4|17303.4|17293.4|17304.4|17294.4|17250.4|17240.4|2453
1621824900000|2021-05-24 02:55:00|17305.4|17295.4|17377.4|17367.4|17378.4|17368.4|17305.4|17295.4|5213
1621825200000|2021-05-24 03:00:00|17375.4|17365.4|17391.4|17381.4|17398.4|17388.4|17355.4|17345.4|4593
1621825500000|2021-05-24 03:05:00|17392.4|17382.4|17379.4|17369.4|17411.4|17401.4|17373.4|17363.4|3144
1621825800000|2021-05-24 03:10:00|17378.4|17368.4|17376|17366|17386|17376|17357.4|17347.4|2600
1621826100000|2021-05-24 03:15:00|17378|17368|17386|17376|17393|17383|17368|17358|2364
1621826400000|2021-05-24 03:20:00|17388|17378|17382|17372|17402|17392|17378|17368|1951
1621826700000|2021-05-24 03:25:00|17384|17374|17392|17382|17396|17386|17382|17372|1523
1621827000000|2021-05-24 03:30:00|17394|17384|17400|17390|17401|17391|17391|17381|556
1621827300000|2021-05-24 03:35:00|17398|17388|17395|17385|17402|17392|17392|17382|357
1621827600000|2021-05-24 03:40:00|17394|17384|17394|17384|17396|17386|17388|17378|318
1621827900000|2021-05-24 03:45:00|17395|17385|17392|17382|17397|17387|17391|17381|374
1621828200000|2021-05-24 03:50:00|17391|17381|17397|17387|17398|17388|17388|17378|538
1621828500000|2021-05-24 03:55:00|17398|17388|17393|17383|17402|17392|17393|17383|610
1621828800000|2021-05-24 04:00:00|17396|17386|17394|17384|17401|17391|17394|17384|205
1621829100000|2021-05-24 04:05:00|17397|17387|17403|17393|17403|17393|17395|17385|209
1621829400000|2021-05-24 04:10:00|17401|17391|17400|17390|17401|17391|17397|17387|164
1621829700000|2021-05-24 04:15:00|17401|17391|17397|17387|17402|17392|17397|17387|268
1621830000000|2021-05-24 04:20:00|17399|17389|17399|17389|17403|17393|17398|17388|267
1621830300000|2021-05-24 04:25:00|17398|17388|17397|17387|17403|17393|17397|17387|191
1621830600000|2021-05-24 04:30:00|17398|17388|17391|17381|17399|17389|17387|17377|270
1621830900000|2021-05-24 04:35:00|17389|17379|17393|17383|17396|17386|17389|17379|183
1621831200000|2021-05-24 04:40:00|17395|17385|17396|17386|17399|17389|17393|17383|185
1621831500000|2021-05-24 04:45:00|17394|17384|17397|17387|17397|17387|17394|17384|215
1621831800000|2021-05-24 04:50:00|17398|17388|17397|17387|17400|17390|17396|17386|304
1621832100000|2021-05-24 04:55:00|17398|17388|17396|17386|17399|17389|17395|17385|287
1621832400000|2021-05-24 05:00:00|17400|17390|17414|17404|17415|17405|17387|17377|3600
1621832700000|2021-05-24 05:05:00|17413|17403|17432|17422|17445|17435|17404|17394|3522
1621833000000|2021-05-24 05:10:00|17431|17421|17417|17407|17438|17428|17414|17404|2846
1621833300000|2021-05-24 05:15:00|17418|17408|17405|17395|17423|17413|17399|17389|2099
1621833600000|2021-05-24 05:20:00|17408|17398|17415|17405|17415|17405|17380|17370|2366
1621833900000|2021-05-24 05:25:00|17414|17404|17428|17418|17436|17426|17409|17399|2867
1621834200000|2021-05-24 05:30:00|17427|17417|17436|17426|17436|17426|17413|17403|1699
1621834500000|2021-05-24 05:35:00|17438|17428|17416|17406|17447|17437|17415|17405|2136
1621834800000|2021-05-24 05:40:00|17415|17405|17425|17415|17429|17419|17409|17399|2130
1621835100000|2021-05-24 05:45:00|17424|17414|17402|17392|17441|17431|17400|17390|2640
1621835400000|2021-05-24 05:50:00|17400|17390|17419|17409|17424|17414|17394|17384|1827
1621835700000|2021-05-24 05:55:00|17418|17408|17414|17404|17426|17416|17403|17393|1309
1621836000000|2021-05-24 06:00:00|17413|17403|17426|17416|17436|17426|17395|17385|2058
1621836300000|2021-05-24 06:05:00|17427|17417|17431|17421|17445|17435|17420|17410|1212
1621836600000|2021-05-24 06:10:00|17430|17420|17445|17435|17459|17449|17425|17415|2655
1621836900000|2021-05-24 06:15:00|17448|17438|17439|17429|17455|17445|17434|17424|2000
1621837200000|2021-05-24 06:20:00|17441|17431|17446|17436|17448|17438|17438|17428|1966
1621837500000|2021-05-24 06:25:00|17448|17438|17458|17448|17473|17463|17448|17438|4768
1621837800000|2021-05-24 06:30:00|17459|17449|17459|17449|17475|17465|17446|17436|2461
1621838100000|2021-05-24 06:35:00|17458|17448|17454|17444|17468|17458|17452|17442|2846
1621838400000|2021-05-24 06:40:00|17453|17443|17455|17445|17463|17453|17449|17439|2846
1621838700000|2021-05-24 06:45:00|17457|17447|17466|17456|17470|17460|17451|17441|2989
1621839000000|2021-05-24 06:50:00|17467|17457|17454|17444|17468|17458|17451|17441|3852
1621839300000|2021-05-24 06:55:00|17456|17446|17456|17446|17461|17451|17451|17441|2933
1621839600000|2021-05-24 07:00:00|17454|17444|17471|17460|17472|17461|17451|17439|1861
1621839900000|2021-05-24 07:05:00|17472|17459|17479|17467|17482|17470|17470|17459|1714
1621840200000|2021-05-24 07:10:00|17480|17468|17482|17470|17482|17470|17469|17458|1848
1621840500000|2021-05-24 07:15:00|17481|17471|17478|17467|17482|17471|17474|17462|1943
1621840800000|2021-05-24 07:20:00|17477|17466|17472|17461|17478|17466|17472|17460|1386
1621841100000|2021-05-24 07:25:00|17473|17460|17470|17459|17475|17464|17470|17458|1492
1621841400000|2021-05-24 07:30:00|17471|17458|17475|17463|17477|17466|17470|17458|1222
1621841700000|2021-05-24 07:35:00|17474|17464|17470|17459|17476|17464|17470|17459|1120
1621842000000|2021-05-24 07:40:00|17469|17458|17473|17461|17473|17462|17467|17456|1163
1621842300000|2021-05-24 07:45:00|17472|17462|17468|17457|17475|17464|17467|17455|1563
1621842600000|2021-05-24 07:50:00|17467|17456|17474|17463|17475|17464|17467|17456|1783
1621842900000|2021-05-24 07:55:00|17473|17462|17475|17464|17483|17471|17473|17462|1722
1621843200000|2021-05-24 08:00:00|17476|17463|17466|17454|17476|17465|17465|17453|1617
1621843500000|2021-05-24 08:05:00|17465|17455|17470|17458|17470|17459|17460|17449|1938
1621843800000|2021-05-24 08:10:00|17469|17457|17469|17458|17474|17463|17466|17454|1238
1621844100000|2021-05-24 08:15:00|17470|17457|17450|17439|17470|17459|17450|17439|512
1621844400000|2021-05-24 08:20:00|17449|17438|17458|17446|17464|17453|17446|17435|852
1621844700000|2021-05-24 08:25:00|17459|17447|17481|17468|17486|17475|17458|17446|1329
1621845000000|2021-05-24 08:30:00|17489|17465|17486.9|17462.9|17489.2|17465.2|17481.8|17457.8|0
1621845300000|2021-05-24 08:35:00|17485.9|17461.9|17479.7|17455.7|17486.9|17462.9|17473.4|17449.4|74
1621845600000|2021-05-24 08:40:00|17480.1|17456.1|17487.5|17463.5|17488|17464|17480.1|17456.1|0
1621845900000|2021-05-24 08:45:00|17487.3|17463.3|17485.3|17461.3|17490.8|17466.8|17479.8|17455.8|0
1621846200000|2021-05-24 08:50:00|17485.5|17461.5|17482.6|17458.6|17485.7|17461.7|17479.7|17455.7|0
1621846500000|2021-05-24 08:55:00|17483|17459|17478.9|17454.9|17485.6|17461.6|17476.7|17452.7|0
1621846800000|2021-05-24 09:00:00|17478|17466|17470|17458|17478|17466|17466|17454|1037
1621847100000|2021-05-24 09:05:00|17471|17459|17474|17462|17476|17465|17469|17457|607
1621847400000|2021-05-24 09:10:00|17475|17463|17474|17463|17479|17468|17474|17462|78
1621847700000|2021-05-24 09:15:00|17475|17464|17471|17459|17477|17466|17471|17459|134
1621848000000|2021-05-24 09:20:00|17472|17460|17475|17463|17479|17467|17472|17459|75
1621848300000|2021-05-24 09:25:00|17476|17464|17470|17458|17477|17466|17470|17458|70
1621848600000|2021-05-24 09:30:00|17471|17459|17468|17457|17471|17459|17466|17454|171
1621848900000|2021-05-24 09:35:00|17469|17458|17463|17452|17469|17458|17462|17450|136
1621849200000|2021-05-24 09:40:00|17462|17451|17458|17446|17464|17453|17458|17446|90
1621849500000|2021-05-24 09:45:00|17457|17447|17461|17449|17462|17450|17457|17446|119
1621849800000|2021-05-24 09:50:00|17462|17450|17464|17452|17464|17453|17461|17449|48
1621850100000|2021-05-24 09:55:00|17465|17453|17468|17456|17468|17457|17463|17452|117
1621850400000|2021-05-24 10:00:00|17469|17457|17466|17454|17469|17458|17464|17452|97
1621850700000|2021-05-24 10:05:00|17465|17453|17463|17452|17466|17454|17462|17451|68
1621851000000|2021-05-24 10:10:00|17464|17453|17467|17456|17472|17460|17464|17453|134
1621851300000|2021-05-24 10:15:00|17468|17457|17464|17452|17470|17458|17464|17452|96
1621851600000|2021-05-24 10:20:00|17463|17451|17463|17451|17465|17454|17461|17450|45
1621851900000|2021-05-24 10:25:00|17462|17452|17461|17449|17463|17452|17459|17448|29
1621852200000|2021-05-24 10:30:00|17460|17450|17461|17449|17462|17450|17457|17446|111
1621852500000|2021-05-24 10:35:00|17462|17450|17458|17447|17462|17450|17457|17446|34
1621852800000|2021-05-24 10:40:00|17459|17448|17461|17449|17462|17451|17459|17448|16
1621853100000|2021-05-24 10:45:00|17460|17448|17459|17447|17461|17448|17457|17446|11
1621853400000|2021-05-24 10:50:00|17458|17446|17458|17446|17459|17448|17455|17444|105
1621853700000|2021-05-24 10:55:00|17457|17445|17458|17447|17460|17449|17456|17445|129
1621854000000|2021-05-24 11:00:00|17457|17446|17458|17447|17461|17450|17456|17445|57
1621854300000|2021-05-24 11:05:00|17459|17446|17456|17444|17461|17450|17456|17444|35
1621854600000|2021-05-24 11:10:00|17455|17443|17454|17443|17458|17446|17453|17441|291
1621854900000|2021-05-24 11:15:00|17455|17442|17453|17441|17455|17442|17451|17440|55
1621855200000|2021-05-24 11:20:00|17452|17440|17453|17442|17456|17444|17451|17440|17
1621855500000|2021-05-24 11:25:00|17454|17443|17452|17440|17455|17443|17451|17440|29
1621855800000|2021-05-24 11:30:00|17451|17441|17452|17441|17453|17442|17449|17438|35
1621856100000|2021-05-24 11:35:00|17451|17440|17453|17441|17453|17441|17450|17439|26
1621856400000|2021-05-24 11:40:00|17452|17442|17451|17439|17452|17442|17450|17439|26
1621856700000|2021-05-24 11:45:00|17450|17440|17453|17441|17453|17442|17450|17439|12
1621857000000|2021-05-24 11:50:00|17454|17442|17452|17440|17454|17443|17451|17440|39
1621857300000|2021-05-24 11:55:00|17451|17441|17452|17440|17454|17442|17450|17439|24
1621857600000|2021-05-24 12:00:00|17451|17441|17458|17446|17459|17447|17451|17440|52
1621857900000|2021-05-24 12:05:00|17459|17447|17459|17447|17461|17450|17456|17445|24
1621858200000|2021-05-24 12:10:00|17460|17448|17459|17447|17462|17451|17456|17445|128
1621858500000|2021-05-24 12:15:00|17458|17446|17461|17449|17461|17450|17457|17445|14
1621858800000|2021-05-24 12:20:00|17460|17448|17461|17450|17461|17450|17458|17446|32
1621859100000|2021-05-24 12:25:00|17460|17449|17461|17449|17461|17450|17458|17447|23
1621859400000|2021-05-24 12:30:00|17462|17450|17467|17455|17469|17457|17462|17449|108
1621859700000|2021-05-24 12:35:00|17468|17456|17468|17456|17470|17458|17466|17455|40
1621860000000|2021-05-24 12:40:00|17469|17457|17469|17458|17470|17458|17465|17454|199
1621860300000|2021-05-24 12:45:00|17468|17457|17466|17454|17470|17459|17465|17453|124
1621860600000|2021-05-24 12:50:00|17465|17453|17470|17458|17471|17459|17464|17453|267
1621860900000|2021-05-24 12:55:00|17471|17459|17468|17456|17472|17460|17467|17456|58
1621861200000|2021-05-24 13:00:00|17467|17455|17470|17458|17474|17462|17465|17454|242
1621861500000|2021-05-24 13:05:00|17469|17457|17470|17458|17472|17460|17469|17457|32
1621861800000|2021-05-24 13:10:00|17469|17457|17466|17455|17469|17458|17465|17454|54
1621862100000|2021-05-24 13:15:00|17465|17454|17467|17455|17471|17459|17465|17454|106
1621862400000|2021-05-24 13:20:00|17466|17456|17468|17456|17469|17457|17466|17454|48
1621862700000|2021-05-24 13:25:00|17467|17457|17471|17459|17472|17460|17465|17453|37
1621863000000|2021-05-24 13:30:00|17472|17460|17465|17454|17473|17462|17457|17445|301
1621863300000|2021-05-24 13:35:00|17464|17453|17491|17479|17493|17482|17464|17452|459
1621863600000|2021-05-24 13:40:00|17492|17480|17493|17481|17506|17495|17491|17479|420
1621863900000|2021-05-24 13:45:00|17492|17482|17497|17486|17497|17486|17482|17470|326
1621864200000|2021-05-24 13:50:00|17498|17485|17502|17491|17505|17494|17497|17485|163
1621864500000|2021-05-24 13:55:00|17501|17490|17502|17491|17503|17492|17497|17486|281
1621864800000|2021-05-24 14:00:00|17503|17492|17497|17486|17507|17495|17496|17485|153
1621865100000|2021-05-24 14:05:00|17496|17485|17504|17492|17504|17492|17493|17481|83
1621865400000|2021-05-24 14:10:00|17505|17493|17504|17493|17507|17496|17503|17492|71
1621865700000|2021-05-24 14:15:00|17505|17492|17504|17493|17511|17500|17504|17492|219
1621866000000|2021-05-24 14:20:00|17505|17494|17515|17504|17516|17505|17504|17494|205
1621866300000|2021-05-24 14:25:00|17516|17505|17514|17502|17516|17505|17507|17496|214
1621866600000|2021-05-24 14:30:00|17515|17503|17513|17502|17516|17505|17509|17497|131
1621866900000|2021-05-24 14:35:00|17514|17501|17522|17510|17522|17511|17513|17501|220
1621867200000|2021-05-24 14:40:00|17521|17511|17518|17506|17522|17511|17517|17505|96
1621867500000|2021-05-24 14:45:00|17520|17507|17517|17506|17520|17509|17517|17505|158
1621867800000|2021-05-24 14:50:00|17518|17507|17521|17509|17522|17510|17518|17506|60
1621868100000|2021-05-24 14:55:00|17522|17510|17521|17510|17525|17513|17519|17508|92
1621868400000|2021-05-24 15:00:00|17522|17511|17517|17506|17523|17512|17517|17505|150
1621868700000|2021-05-24 15:05:00|17516|17505|17522|17510|17522|17510|17516|17505|129
1621869000000|2021-05-24 15:10:00|17521|17509|17521|17509|17523|17511|17519|17508|139
1621869300000|2021-05-24 15:15:00|17522|17510|17521|17510|17523|17512|17518|17507|153
1621869600000|2021-05-24 15:20:00|17520|17509|17521|17509|17521|17510|17517|17505|162
1621869900000|2021-05-24 15:25:00|17520|17510|17518|17507|17522|17511|17517|17506|132
1621870200000|2021-05-24 15:30:00|17519|17506|17519|17507|17521|17510|17517|17505|125
1621870500000|2021-05-24 15:35:00|17518|17508|17517|17506|17521|17509|17517|17506|165
1621870800000|2021-05-24 15:40:00|17518|17507|17518|17507|17520|17509|17517|17506|186
1621871100000|2021-05-24 15:45:00|17519|17508|17521|17510|17523|17512|17518|17507|110
1621871400000|2021-05-24 15:50:00|17520|17509|17517|17506|17521|17509|17517|17505|143
1621871700000|2021-05-24 15:55:00|17518|17505|17515|17504|17520|17509|17514|17503|83
1621872000000|2021-05-24 16:00:00|17516|17505|17521|17509|17521|17510|17516|17504|33
1621872300000|2021-05-24 16:05:00|17522|17510|17513|17502|17522|17510|17513|17502|38
1621872600000|2021-05-24 16:10:00|17514|17503|17516|17504|17517|17506|17512|17500|123
1621872900000|2021-05-24 16:15:00|17517|17505|17523|17511|17523|17512|17516|17505|64
1621873200000|2021-05-24 16:20:00|17524|17512|17519|17507|17524|17513|17517|17506|70
1621873500000|2021-05-24 16:25:00|17520|17508|17518|17506|17520|17508|17516|17504|39
1621873800000|2021-05-24 16:30:00|17519|17507|17524|17513|17524|17513|17518|17506|122
1621874100000|2021-05-24 16:35:00|17523|17512|17523|17511|17524|17513|17523|17511|35
1621874400000|2021-05-24 16:40:00|17522|17510|17521|17510|17523|17512|17518|17507|328
1621874700000|2021-05-24 16:45:00|17522|17509|17525|17514|17525|17514|17520|17509|21
1621875000000|2021-05-24 16:50:00|17524|17513|17521|17509|17525|17514|17519|17508|50
1621875300000|2021-05-24 16:55:00|17520|17510|17521|17510|17521|17510|17518|17506|130
1621875600000|2021-05-24 17:00:00|17522|17509|17521|17509|17523|17510|17519|17507|78
1621875900000|2021-05-24 17:05:00|17520|17510|17517|17506|17521|17510|17516|17504|52
1621876200000|2021-05-24 17:10:00|17518|17507|17519|17507|17519|17508|17518|17506|21
1621876500000|2021-05-24 17:15:00|17518|17508|17521|17509|17521|17510|17518|17507|220
1621876800000|2021-05-24 17:20:00|17520|17508|17522|17511|17524|17513|17520|17508|38
1621877100000|2021-05-24 17:25:00|17523|17510|17525|17513|17525|17513|17521|17509|26
1621877400000|2021-05-24 17:30:00|17526|17514|17524|17513|17526|17515|17522|17510|96
1621877700000|2021-05-24 17:35:00|17523|17512|17524|17512|17525|17513|17522|17511|37
1621878000000|2021-05-24 17:40:00|17523|17511|17524|17513|17524|17513|17521|17510|31
1621878300000|2021-05-24 17:45:00|17525|17514|17526|17514|17526|17515|17522|17511|28
1621878600000|2021-05-24 17:50:00|17525|17515|17521|17510|17526|17515|17521|17510|40
1621878900000|2021-05-24 17:55:00|17522|17511|17522|17510|17523|17512|17519|17507|191
1621879200000|2021-05-24 18:00:00|17523|17511|17523|17512|17524|17512|17521|17509|31
1621879500000|2021-05-24 18:05:00|17524|17511|17525|17514|17525|17514|17523|17511|38
1621879800000|2021-05-24 18:10:00|17526|17515|17524|17513|17526|17515|17524|17512|124
1621880100000|2021-05-24 18:15:00|17525|17514|17525|17514|17527|17515|17523|17512|66
1621880400000|2021-05-24 18:20:00|17524|17513|17523|17512|17526|17514|17523|17511|35
1621880700000|2021-05-24 18:25:00|17524|17511|17524|17512|17524|17512|17522|17510|30
1621881000000|2021-05-24 18:30:00|17525|17513|17525|17513|17526|17514|17523|17512|33
1621881300000|2021-05-24 18:35:00|17524|17512|17526|17515|17529|17517|17523|17512|127
1621881600000|2021-05-24 18:40:00|17527|17516|17526.5|17516.5|17528|17517|17525|17514|30
1621881900000|2021-05-24 18:45:00|17527|17517|17527|17517|17528.5|17518.5|17526.5|17516.5|39
1621882200000|2021-05-24 18:50:00|17527.5|17517.5|17528.5|17518.5|17530.5|17520.5|17527|17517|88
1621882500000|2021-05-24 18:55:00|17529|17519|17526|17516|17529.5|17519.5|17525|17515|75
1621882800000|2021-05-24 19:00:00|17525.5|17515.5|17524.5|17514.5|17526|17516|17524|17514|102
1621883100000|2021-05-24 19:05:00|17524|17514|17526|17516|17526.5|17516.5|17524|17514|98
1621883400000|2021-05-24 19:10:00|17525.5|17515.5|17524.5|17514.5|17526.5|17516.5|17524|17514|65
1621883700000|2021-05-24 19:15:00|17525|17515|17525|17515|17526|17516|17523.5|17513.5|221
1621884000000|2021-05-24 19:20:00|17525.5|17515.5|17525.5|17515.5|17526.5|17516.5|17524.5|17514.5|25
1621884300000|2021-05-24 19:25:00|17526|17516|17526|17516|17526|17516|17523.5|17513.5|46
1621884600000|2021-05-24 19:30:00|17525|17515|17525|17515|17526.5|17516.5|17523.5|17513.5|57
1621884900000|2021-05-24 19:35:00|17524.5|17514.5|17524.5|17514.5|17526|17516|17523.5|17513.5|45
1621885200000|2021-05-24 19:40:00|17524|17514|17522|17512|17525|17515|17520.5|17510.5|230
1621885500000|2021-05-24 19:45:00|17521.5|17511.5|17515|17505|17521.5|17511.5|17514.5|17504.5|115
1621885800000|2021-05-24 19:50:00|17515.5|17505.5|17510.5|17500.5|17515.5|17505.5|17509.5|17499.5|143
1621886100000|2021-05-24 19:55:00|17510|17500|17508|17498|17512|17502|17503.5|17493.5|269
1621886400000|2021-05-24 20:00:00|17507.5|17497.5|17505|17495|17508.5|17498.5|17503.5|17493.5|44
1621886700000|2021-05-24 20:05:00|17505.5|17495.5|17509.5|17499.5|17509.5|17499.5|17505.5|17495.5|44
1621887000000|2021-05-24 20:10:00|17510|17500|17505.5|17495.5|17510|17500|17505.5|17495.5|193
1621887300000|2021-05-24 20:15:00|17505|17495|17504|17494|17505.5|17495.5|17504|17494|14
1621887600000|2021-05-24 20:20:00|17503.5|17493.5|17503.5|17493.5|17504|17494|17503.5|17493.5|17
1621887900000|2021-05-24 20:25:00|17503|17493|17502.5|17492.5|17504|17494|17502.5|17492.5|31
1621888200000|2021-05-24 20:30:00|17503|17493|17503.5|17493.5|17504.5|17494.5|17502.5|17492.5|26
1621888500000|2021-05-24 20:35:00|17503|17493|17502.5|17492.5|17504|17494|17502.5|17492.5|17
1621888800000|2021-05-24 20:40:00|17503|17493|17505|17495|17505|17495|17503|17493|26
1621889100000|2021-05-24 20:45:00|17504.5|17494.5|17498.5|17488.5|17504.5|17494.5|17497.5|17487.5|120
1621889400000|2021-05-24 20:50:00|17498|17488|17500|17490|17500|17490|17498|17488|5
1621889700000|2021-05-24 20:55:00|17501.5|17491.5|17501.5|17491.5|17502.5|17492.5|17500|17490|49
1621890000000|2021-05-24 21:00:00|17501|17491|17501.5|17491.5|17501.5|17491.5|17501|17491|1
1621890300000|2021-05-24 21:05:00|17502|17492|17502|17492|17502|17492|17501.5|17491.5|5
1621890600000|2021-05-24 21:10:00|17501|17491|17505.5|17495.5|17505.5|17495.5|17500|17490|26
1621890900000|2021-05-24 21:15:00|17510.2|17486.2|17509.2|17485.2|17510.7|17486.7|17509|17485|2
1621891200000|2021-05-24 21:20:00|17508.8|17484.8|17508.6|17484.6|17508.8|17484.8|17508.6|17484.6|0
1621891500000|2021-05-24 21:25:00|17508.7|17484.7|17508.8|17484.8|17508.8|17484.8|17508.7|17484.7|0
1621891800000|2021-05-24 21:30:00|17509.1|17485.1|17508.9|17484.9|17509.1|17485.1|17508.9|17484.9|0
1621892100000|2021-05-24 21:35:00|17508.5|17484.5|17508.7|17484.7|17509|17485|17508|17484|0
1621892400000|2021-05-24 21:40:00|17509.1|17485.1|17511|17487|17511.2|17487.2|17509.1|17485.1|0
1621892700000|2021-05-24 21:45:00|17509.9|17485.9|17510.1|17486.1|17511|17487|17509.9|17485.9|0
1621893000000|2021-05-24 21:50:00|17510|17486|17509.2|17485.2|17510|17486|17509.1|17485.1|0
1621893300000|2021-05-24 21:55:00|17508.9|17484.9|17511.2|17487.2|17511.2|17487.2|17508.8|17484.8|0
1621893600000|2021-05-24 22:00:00|17508.8|17484.8|17510|17486|17516.7|17492.7|17507.3|17483.3|0
1621893900000|2021-05-24 22:05:00|17509.3|17485.3|17508.5|17484.5|17513.2|17489.2|17507.7|17483.7|0
1621894200000|2021-05-24 22:10:00|17509.3|17485.3|17506.9|17482.9|17510|17486|17505.3|17481.3|0
1621894500000|2021-05-24 22:15:00|17507.7|17483.7|17510|17486|17510|17486|17507.7|17483.7|0
1621894800000|2021-05-24 22:20:00|17510.8|17486.8|17515.5|17491.5|17515.5|17491.5|17509.3|17485.3|0
1621895100000|2021-05-24 22:25:00|17515.9|17491.9|17515.5|17491.5|17517.1|17493.1|17514.7|17490.7|0
1621895400000|2021-05-24 22:30:00|17515.9|17491.9|17516.3|17492.3|17517.1|17493.1|17514.7|17490.7|0
1621895700000|2021-05-24 22:35:00|17515.9|17491.9|17521.7|17497.7|17522.1|17498.1|17515.5|17491.5|0
1621896000000|2021-05-24 22:40:00|17520.9|17496.9|17520.1|17496.1|17520.9|17496.9|17519.4|17495.4|0
1621896300000|2021-05-24 22:45:00|17520.5|17496.5|17519.4|17495.4|17520.9|17496.9|17517.8|17493.8|0
1621896600000|2021-05-24 22:50:00|17519.7|17495.7|17517.4|17493.4|17520.9|17496.9|17517.4|17493.4|0
1621896900000|2021-05-24 22:55:00|17517|17493|17522.1|17498.1|17522.5|17498.5|17517|17493|0
1621897200000|2021-05-24 23:00:00|17522.9|17498.9|17521.3|17497.3|17522.9|17498.9|17520.6|17496.6|0
1621897500000|2021-05-24 23:05:00|17520.9|17496.9|17521.4|17497.4|17522.1|17498.1|17520.6|17496.6|0
1621897800000|2021-05-24 23:10:00|17520.9|17496.9|17516.5|17492.5|17521.4|17497.4|17516.5|17492.5|0
1621898100000|2021-05-24 23:15:00|17516.1|17492.1|17517.9|17493.9|17521.2|17497.2|17515.7|17491.7|0
1621898400000|2021-05-24 23:20:00|17518.3|17494.3|17516.8|17492.8|17518.3|17494.3|17516|17492|0
1621898700000|2021-05-24 23:25:00|17516.4|17492.4|17516.8|17492.8|17516.8|17492.8|17516|17492|0
1621899000000|2021-05-24 23:30:00|17516.4|17492.4|17514.5|17490.5|17518.4|17494.4|17514.5|17490.5|0
1621899300000|2021-05-24 23:35:00|17514.8|17490.8|17516|17492|17516.8|17492.8|17514.8|17490.8|0
1621899600000|2021-05-24 23:40:00|17515.2|17491.2|17514.8|17490.8|17516|17492|17513.7|17489.7|0
1621899900000|2021-05-24 23:45:00|17514.5|17490.5|17515.2|17491.2|17517.6|17493.6|17514.5|17490.5|0
1621900200000|2021-05-24 23:50:00|17514.5|17490.5|17522.7|17498.7|17523.1|17499.1|17514.5|17490.5|0
1621900500000|2021-05-24 23:55:00|17523.1|17499.1|17516.8|17492.8|17523.1|17499.1|17516|17492|0
1621900800000|2021-05-25 00:00:00|17516|17492|17506.6|17482.6|17516|17492|17504.3|17480.3|0
1621901100000|2021-05-25 00:05:00|17507.4|17483.4|17506.5|17482.5|17511.2|17487.2|17502.7|17478.7|0
1621901400000|2021-05-25 00:10:00|17506.1|17482.1|17505|17481|17506.5|17482.5|17503|17479|0
1621901700000|2021-05-25 00:15:00|17504.2|17480.2|17504|17480|17508.7|17484.7|17500.2|17476.2|0
1621902000000|2021-05-25 00:20:00|17504.4|17480.4|17502.3|17478.3|17507.7|17483.7|17501.4|17477.4|0
1621902300000|2021-05-25 00:25:00|17502.5|17478.5|17491.9|17467.9|17502.9|17478.9|17488.2|17464.2|0
1621902600000|2021-05-25 00:30:00|17492.1|17468.1|17482.1|17458.1|17497.8|17473.8|17482.1|17458.1|0
1621902900000|2021-05-25 00:35:00|17482.3|17458.3|17491.7|17467.7|17491.7|17467.7|17482.3|17458.3|0
1621903200000|2021-05-25 00:40:00|17491.9|17467.9|17500|17476|17500.4|17476.4|17491.9|17467.9|0
1621903500000|2021-05-25 00:45:00|17500.4|17476.4|17494.5|17470.5|17507|17483|17494.1|17470.1|0
1621903800000|2021-05-25 00:50:00|17494.7|17470.7|17515|17491|17516.2|17492.2|17494.5|17470.5|0
1621904100000|2021-05-25 00:55:00|17514.6|17490.6|17520.5|17496.5|17520.5|17496.5|17511.6|17487.6|0
1621904400000|2021-05-25 01:00:00|17508|17498|17524|17514|17527|17517|17502|17492|2844
1621904700000|2021-05-25 01:05:00|17525|17515|17513|17503|17530|17520|17512|17502|1664
1621905000000|2021-05-25 01:10:00|17514|17504|17538|17528|17543|17533|17510|17500|1006
1621905300000|2021-05-25 01:15:00|17539|17529|17526|17516|17545|17535|17504|17494|1662
1621905600000|2021-05-25 01:20:00|17522|17512|17511|17501|17524|17514|17495|17485|1434
1621905900000|2021-05-25 01:25:00|17510|17500|17508|17498|17520|17510|17500|17490|1553
1621906200000|2021-05-25 01:30:00|17509|17499|17544|17534|17557|17547|17500|17490|16168
1621906500000|2021-05-25 01:35:00|17545|17535|17603|17593|17624|17614|17540|17530|12928
1621906800000|2021-05-25 01:40:00|17606|17596|17660|17650|17667|17657|17604|17594|8215
1621907100000|2021-05-25 01:45:00|17659|17649|17690|17680|17696|17686|17641|17631|9719
1621907400000|2021-05-25 01:50:00|17689|17679|17712|17702|17736|17726|17685|17675|9354
1621907700000|2021-05-25 01:55:00|17711|17701|17726.2|17716.2|17726.2|17716.2|17688|17678|6209
1621908000000|2021-05-25 02:00:00|17727.2|17717.2|17843.2|17833.2|17844.2|17834.2|17721.2|17711.2|16273
1621908300000|2021-05-25 02:05:00|17844.2|17834.2|17861.2|17851.2|17872.2|17862.2|17833.2|17823.2|12454
1621908600000|2021-05-25 02:10:00|17859.2|17849.2|17959.2|17949.2|17959.2|17949.2|17850.2|17840.2|14847
1621908900000|2021-05-25 02:15:00|17958.2|17948.2|17919.2|17909.2|17959.2|17949.2|17902.2|17892.2|11771
1621909200000|2021-05-25 02:20:00|17915.2|17905.2|17892.2|17882.2|17942.2|17932.2|17884.2|17874.2|9728
1621909500000|2021-05-25 02:25:00|17894.2|17884.2|17933.2|17923.2|17952.2|17942.2|17894.2|17884.2|14011
1621909800000|2021-05-25 02:30:00|17931.2|17921.2|17946.2|17936.2|17962.2|17952.2|17929.2|17919.2|8960
1621910100000|2021-05-25 02:35:00|17947.2|17937.2|17955.2|17945.2|17980.2|17970.2|17931.2|17921.2|7654
1621910400000|2021-05-25 02:40:00|17956.2|17946.2|17941.2|17931.2|17966.2|17956.2|17935.2|17925.2|7144
1621910700000|2021-05-25 02:45:00|17939.2|17929.2|17969.2|17959.2|17976.2|17966.2|17939.2|17929.2|4339
1621911000000|2021-05-25 02:50:00|17968.2|17958.2|18020.2|18010.2|18028.2|18018.2|17968.2|17958.2|14005
1621911300000|2021-05-25 02:55:00|18021.2|18011.2|18038.2|18028.2|18051.2|18041.2|18014.2|18004.2|6394
1621911600000|2021-05-25 03:00:00|18039.2|18029.2|18032.2|18022.2|18056.2|18046.2|18016.2|18006.2|10357
1621911900000|2021-05-25 03:05:00|18030.2|18020.2|18027.2|18017.2|18043.2|18033.2|18015.2|18005.2|7282
1621912200000|2021-05-25 03:10:00|18026.2|18016.2|18011.2|18001.2|18043.2|18033.2|18006.2|17996.2|4057
1621912500000|2021-05-25 03:15:00|18012.2|18002.2|18020.2|18010.2|18034.2|18024.2|18007.2|17997.2|3791
1621912800000|2021-05-25 03:20:00|18022.2|18012.2|18020.2|18010.2|18046.2|18036.2|18019.2|18009.2|4131
1621913100000|2021-05-25 03:25:00|18019.2|18009.2|18001.2|17991.2|18027.2|18017.2|17987.2|17977.2|4953
1621913400000|2021-05-25 03:30:00|18000.2|17990.2|18006.2|17996.2|18008.2|17998.2|17998.2|17988.2|958
1621913700000|2021-05-25 03:35:00|18005.2|17995.2|18015.2|18005.2|18017.2|18007.2|18002.2|17992.2|1697
1621914000000|2021-05-25 03:40:00|18016.2|18006.2|18015.2|18005.2|18020.2|18010.2|18015.2|18005.2|919
1621914300000|2021-05-25 03:45:00|18014.2|18004.2|18020.2|18010.2|18020.2|18010.2|18014.2|18004.2|1976
1621914600000|2021-05-25 03:50:00|18021.2|18011.2|18020.2|18010.2|18025.2|18015.2|18018.2|18008.2|1953
1621914900000|2021-05-25 03:55:00|18021.2|18011.2|18015.2|18005.2|18022.2|18012.2|18014.2|18004.2|586
1621915200000|2021-05-25 04:00:00|18014.2|18004.2|18018.2|18008.2|18020.2|18010.2|18012.2|18002.2|601
1621915500000|2021-05-25 04:05:00|18020.2|18010.2|18012.2|18002.2|18020.2|18010.2|18012.2|18002.2|435
1621915800000|2021-05-25 04:10:00|18013.2|18003.2|18017.2|18007.2|18018.2|18008.2|18012.2|18002.2|392
1621916100000|2021-05-25 04:15:00|18015.2|18005.2|18019.2|18009.2|18020.2|18010.2|18015.2|18005.2|450
1621916400000|2021-05-25 04:20:00|18020.2|18010.2|18019.2|18009.2|18020.2|18010.2|18016.2|18006.2|366
1621916700000|2021-05-25 04:25:00|18020.2|18010.2|18019.2|18009.2|18020.2|18010.2|18017.2|18007.2|347
1621917000000|2021-05-25 04:30:00|18020.2|18010.2|18023.2|18013.2|18023.2|18013.2|18019.2|18009.2|441
1621917300000|2021-05-25 04:35:00|18022.2|18012.2|18025.2|18015.2|18026.2|18016.2|18020.2|18010.2|670
1621917600000|2021-05-25 04:40:00|18026.2|18016.2|18025.2|18015.2|18027.2|18017.2|18024.2|18014.2|796
1621917900000|2021-05-25 04:45:00|18026.2|18016.2|18026.2|18016.2|18029.2|18019.2|18024.2|18014.2|827
1621918200000|2021-05-25 04:50:00|18025.2|18015.2|18032.2|18022.2|18032.2|18022.2|18024.2|18014.2|518
1621918500000|2021-05-25 04:55:00|18031.2|18021.2|18032.2|18022.2|18035.2|18025.2|18028.2|18018.2|2297
1621918800000|2021-05-25 05:00:00|18030.2|18020.2|18040.2|18030.2|18047.2|18037.2|18010.2|18000.2|7951
1621919100000|2021-05-25 05:05:00|18042.2|18032.2|18058.2|18048.2|18065.2|18055.2|18039.2|18029.2|5345
1621919400000|2021-05-25 05:10:00|18059.2|18049.2|18068.2|18058.2|18071.2|18061.2|18045.2|18035.2|4310
1621919700000|2021-05-25 05:15:00|18067.2|18057.2|18064.2|18054.2|18070.2|18060.2|18053.2|18043.2|5492
1621920000000|2021-05-25 05:20:00|18065.2|18055.2|18118.2|18108.2|18123.2|18113.2|18063.2|18053.2|9003
1621920300000|2021-05-25 05:25:00|18119.2|18109.2|18112.2|18102.2|18135.2|18125.2|18105.2|18095.2|6801
1621920600000|2021-05-25 05:30:00|18111.2|18101.2|18113.2|18103.2|18136.2|18126.2|18096.2|18086.2|7645
1621920900000|2021-05-25 05:35:00|18115.2|18105.2|18108.2|18098.2|18126.2|18116.2|18103.2|18093.2|3930
1621921200000|2021-05-25 05:40:00|18109.2|18099.2|18104.2|18094.2|18130.2|18120.2|18103.2|18093.2|5518
1621921500000|2021-05-25 05:45:00|18103.2|18093.2|18144.2|18134.2|18144.2|18134.2|18101.2|18091.2|3004
1621921800000|2021-05-25 05:50:00|18145.2|18135.2|18159.2|18149.2|18177.2|18167.2|18135.2|18125.2|5108
1621922100000|2021-05-25 05:55:00|18160.2|18150.2|18166.2|18156.2|18191.2|18181.2|18154.2|18144.2|5753
1621922400000|2021-05-25 06:00:00|18167.2|18157.2|18199.2|18189.2|18208.2|18198.2|18167.2|18157.2|5041
1621922700000|2021-05-25 06:05:00|18198.2|18188.2|18172.2|18162.2|18198.2|18188.2|18147.2|18137.2|4993
1621923000000|2021-05-25 06:10:00|18171.2|18161.2|18204.2|18194.2|18210.2|18200.2|18163.2|18153.2|4285
1621923300000|2021-05-25 06:15:00|18205.2|18195.2|18205.2|18195.2|18209.2|18199.2|18178.2|18168.2|4798
1621923600000|2021-05-25 06:20:00|18204.2|18194.2|18219.2|18209.2|18225.2|18215.2|18200.2|18190.2|4286
1621923900000|2021-05-25 06:25:00|18220.2|18210.2|18211.2|18201.2|18221.2|18211.2|18185.2|18175.2|4124
1621924200000|2021-05-25 06:30:00|18210.2|18200.2|18212.2|18202.2|18222.2|18212.2|18204.2|18194.2|4147
1621924500000|2021-05-25 06:35:00|18213.2|18203.2|18214.2|18204.2|18223.2|18213.2|18203.2|18193.2|5313
1621924800000|2021-05-25 06:40:00|18215.2|18205.2|18260.2|18250.2|18262.2|18252.2|18213.2|18203.2|9280
1621925100000|2021-05-25 06:45:00|18261.2|18251.2|18251.2|18241.2|18261.2|18251.2|18232.2|18222.2|6672
1621925400000|2021-05-25 06:50:00|18250.2|18240.2|18230.2|18220.2|18250.2|18240.2|18213.2|18203.2|6806
1621925700000|2021-05-25 06:55:00|18228.2|18218.2|18225.2|18215.2|18237.2|18227.2|18220.2|18210.2|6327
1621926000000|2021-05-25 07:00:00|18226.2|18217.2|18242.2|18230.2|18243.2|18232.2|18223.2|18212.2|3152
1621926300000|2021-05-25 07:05:00|18243.2|18231.2|18243.2|18232.2|18245.2|18234.2|18238.2|18227.2|1463
1621926600000|2021-05-25 07:10:00|18244.2|18233.2|18231.2|18219.2|18244.2|18233.2|18230.2|18219.2|2034
1621926900000|2021-05-25 07:15:00|18230.2|18220.2|18238.2|18227.2|18239.2|18228.2|18230.2|18219.2|1086
1621927200000|2021-05-25 07:20:00|18239.2|18226.2|18244.2|18232.2|18247.2|18235.2|18238.2|18226.2|1365
1621927500000|2021-05-25 07:25:00|18245.2|18233.2|18250.2|18239.2|18252.2|18240.2|18241.2|18229.2|1413
1621927800000|2021-05-25 07:30:00|18251.2|18240.2|18244.2|18232.2|18251.2|18240.2|18242.2|18231.2|1738
1621928100000|2021-05-25 07:35:00|18243.2|18233.2|18247.2|18235.2|18249.2|18238.2|18239.2|18228.2|1874
1621928400000|2021-05-25 07:40:00|18248.2|18237.2|18246.2|18235.2|18252.2|18241.2|18245.2|18233.2|1088
1621928700000|2021-05-25 07:45:00|18247.2|18234.2|18253.2|18242.2|18254.2|18243.2|18243.2|18231.2|1796
1621929000000|2021-05-25 07:50:00|18252.2|18240.2|18254.2|18243.2|18256.2|18245.2|18250.2|18239.2|4331
1621929300000|2021-05-25 07:55:00|18253.2|18242.2|18261.2|18250.2|18261.2|18250.2|18253.2|18241.2|2885
1621929600000|2021-05-25 08:00:00|18260.2|18249.2|18256.2|18245.2|18260.2|18249.2|18251.2|18240.2|1425
1621929900000|2021-05-25 08:05:00|18255.2|18244.2|18259.2|18248.2|18262.2|18251.2|18252.2|18241.2|1150
1621930200000|2021-05-25 08:10:00|18260.2|18247.2|18268.2|18257.2|18270.2|18258.2|18252.2|18241.2|1414
1621930500000|2021-05-25 08:15:00|18267.2|18256.2|18261.2|18249.2|18268.2|18257.2|18260.2|18248.2|3038
1621930800000|2021-05-25 08:20:00|18260.2|18248.2|18265.2|18254.2|18268.2|18257.2|18259.2|18248.2|1641
1621931100000|2021-05-25 08:25:00|18264.2|18252.2|18255.2|18243.2|18264.2|18253.2|18243.2|18231.2|2952
1621931400000|2021-05-25 08:30:00|18262.9|18238.9|18268.4|18244.4|18268.4|18244.4|18262.1|18238.1|6
1621931700000|2021-05-25 08:35:00|18270.7|18246.7|18269|18245|18271.5|18247.5|18263.7|18239.7|3899
1621932000000|2021-05-25 08:40:00|18271.3|18247.3|18257.8|18233.8|18271.7|18247.7|18257.6|18233.6|0
1621932300000|2021-05-25 08:45:00|18260|18236|18263.8|18239.8|18264.7|18240.7|18260|18236|0
1621932600000|2021-05-25 08:50:00|18261.5|18237.5|18264.2|18240.2|18267.3|18243.3|18258|18234|0
1621932900000|2021-05-25 08:55:00|18264.4|18240.4|18266.9|18242.9|18267.3|18243.3|18264|18240|0
1621933200000|2021-05-25 09:00:00|18256.2|18245.2|18244.2|18232.2|18259.2|18247.2|18240.2|18229.2|1487
1621933500000|2021-05-25 09:05:00|18242.2|18231.2|18247.2|18235.2|18252.2|18239.2|18242.2|18231.2|95
1621933800000|2021-05-25 09:10:00|18246.2|18234.2|18251.2|18240.2|18251.2|18240.2|18245.2|18233.2|126
1621934100000|2021-05-25 09:15:00|18252.2|18239.2|18256.2|18244.2|18256.2|18244.2|18250.2|18238.2|196
1621934400000|2021-05-25 09:20:00|18255.2|18243.2|18255.2|18243.2|18258.2|18247.2|18254.2|18242.2|1036
1621934700000|2021-05-25 09:25:00|18254.2|18242.2|18253.2|18241.2|18258.2|18247.2|18252.2|18241.2|312
1621935000000|2021-05-25 09:30:00|18252.2|18240.2|18252.2|18240.2|18256.2|18244.2|18249.2|18237.2|179
1621935300000|2021-05-25 09:35:00|18251.2|18241.2|18253.2|18242.2|18253.2|18242.2|18249.2|18238.2|179
1621935600000|2021-05-25 09:40:00|18252.2|18241.2|18253.2|18241.2|18255.2|18244.2|18250.2|18239.2|230
1621935900000|2021-05-25 09:45:00|18252.2|18240.2|18253.2|18242.2|18256.2|18244.2|18250.2|18239.2|56
1621936200000|2021-05-25 09:50:00|18254.2|18243.2|18258.2|18246.2|18258.2|18246.2|18254.2|18242.2|82
1621936500000|2021-05-25 09:55:00|18257.2|18245.2|18259.2|18248.2|18263.2|18251.2|18255.2|18244.2|145
1621936800000|2021-05-25 10:00:00|18258.2|18247.2|18270.2|18258.2|18270.2|18258.2|18256.2|18245.2|248
1621937100000|2021-05-25 10:05:00|18269.2|18259.2|18260.2|18248.2|18272.2|18261.2|18259.2|18248.2|147
1621937400000|2021-05-25 10:10:00|18259.2|18247.2|18256.2|18244.2|18260.2|18248.2|18255.2|18243.2|622
1621937700000|2021-05-25 10:15:00|18257.2|18245.2|18249.2|18237.2|18257.2|18246.2|18247.2|18236.2|186
1621938000000|2021-05-25 10:20:00|18250.2|18238.2|18254.2|18242.2|18254.2|18243.2|18249.2|18237.2|83
1621938300000|2021-05-25 10:25:00|18253.2|18243.2|18250.2|18238.2|18254.2|18243.2|18248.2|18237.2|149
1621938600000|2021-05-25 10:30:00|18251.2|18239.2|18247.2|18235.2|18251.2|18239.2|18245.2|18233.2|66
1621938900000|2021-05-25 10:35:00|18246.2|18234.2|18251.2|18239.2|18254.2|18242.2|18246.2|18234.2|195
1621939200000|2021-05-25 10:40:00|18252.2|18240.2|18258.2|18247.2|18258.2|18247.2|18248.2|18237.2|247
1621939500000|2021-05-25 10:45:00|18259.2|18248.2|18263.2|18251.2|18265.2|18254.2|18258.2|18247.2|249
1621939800000|2021-05-25 10:50:00|18262.2|18250.2|18267.2|18254.2|18268.2|18256.2|18260.2|18249.2|109
1621940100000|2021-05-25 10:55:00|18266.2|18255.2|18262.2|18251.2|18266.2|18255.2|18261.2|18250.2|78
1621940400000|2021-05-25 11:00:00|18261.2|18250.2|18274.2|18263.2|18279.2|18267.2|18261.2|18250.2|530
1621940700000|2021-05-25 11:05:00|18273.2|18262.2|18279.2|18267.2|18280.2|18269.2|18269.2|18258.2|174
1621941000000|2021-05-25 11:10:00|18278.2|18268.2|18275.2|18263.2|18279.2|18268.2|18273.2|18261.2|146
1621941300000|2021-05-25 11:15:00|18274.2|18262.2|18278.2|18267.2|18278.2|18267.2|18273.2|18261.2|165
1621941600000|2021-05-25 11:20:00|18279.2|18266.2|18279.2|18268.2|18281.2|18270.2|18274.2|18263.2|302
1621941900000|2021-05-25 11:25:00|18280.2|18269.2|18277.2|18266.2|18281.2|18270.2|18276.2|18265.2|53
1621942200000|2021-05-25 11:30:00|18278.2|18267.2|18273.2|18261.2|18279.2|18268.2|18273.2|18261.2|416
1621942500000|2021-05-25 11:35:00|18272.2|18260.2|18268.2|18257.2|18273.2|18261.2|18268.2|18257.2|131
1621942800000|2021-05-25 11:40:00|18269.2|18258.2|18268.2|18256.2|18271.2|18260.2|18266.2|18255.2|180
1621943100000|2021-05-25 11:45:00|18267.2|18255.2|18268.2|18257.2|18270.2|18258.2|18264.2|18252.2|211
1621943400000|2021-05-25 11:50:00|18269.2|18258.2|18269.2|18258.2|18271.2|18260.2|18267.2|18256.2|69
1621943700000|2021-05-25 11:55:00|18268.2|18257.2|18269.2|18258.2|18270.2|18259.2|18267.2|18255.2|157
1621944000000|2021-05-25 12:00:00|18270.2|18259.2|18269.2|18257.2|18273.2|18261.2|18268.2|18257.2|89
1621944300000|2021-05-25 12:05:00|18268.2|18258.2|18270.2|18259.2|18272.2|18260.2|18268.2|18257.2|51
1621944600000|2021-05-25 12:10:00|18269.2|18258.2|18268.2|18256.2|18270.2|18258.2|18266.2|18255.2|184
1621944900000|2021-05-25 12:15:00|18267.2|18257.2|18269.2|18258.2|18270.2|18259.2|18267.2|18256.2|68
1621945200000|2021-05-25 12:20:00|18268.2|18257.2|18274.2|18262.2|18275.2|18264.2|18267.2|18256.2|331
1621945500000|2021-05-25 12:25:00|18273.2|18261.2|18272.2|18260.2|18274.2|18262.2|18270.2|18259.2|54
1621945800000|2021-05-25 12:30:00|18271.2|18261.2|18267.2|18255.2|18273.2|18262.2|18266.2|18255.2|89
1621946100000|2021-05-25 12:35:00|18266.2|18256.2|18272.2|18261.2|18272.2|18261.2|18266.2|18255.2|73
1621946400000|2021-05-25 12:40:00|18271.2|18260.2|18274.2|18262.2|18274.2|18263.2|18268.2|18256.2|286
1621946700000|2021-05-25 12:45:00|18273.2|18263.2|18273.2|18261.2|18276.2|18265.2|18273.2|18261.2|144
1621947000000|2021-05-25 12:50:00|18272.2|18260.2|18273.2|18262.2|18274.2|18263.2|18270.2|18259.2|170
1621947300000|2021-05-25 12:55:00|18274.2|18263.2|18272.2|18261.2|18276.2|18265.2|18271.2|18259.2|86
1621947600000|2021-05-25 13:00:00|18273.2|18260.2|18274.2|18262.2|18275.2|18264.2|18270.2|18259.2|117
1621947900000|2021-05-25 13:05:00|18273.2|18261.2|18272.2|18260.2|18278.2|18267.2|18271.2|18259.2|430
1621948200000|2021-05-25 13:10:00|18273.2|18261.2|18275.2|18264.2|18276.2|18265.2|18271.2|18259.2|136
1621948500000|2021-05-25 13:15:00|18276.2|18265.2|18277.2|18265.2|18279.2|18267.2|18272.2|18260.2|152
1621948800000|2021-05-25 13:20:00|18276.2|18266.2|18279.2|18267.2|18279.2|18268.2|18276.2|18264.2|128
1621949100000|2021-05-25 13:25:00|18278.2|18266.2|18280.2|18268.2|18282.2|18270.2|18277.2|18266.2|121
1621949400000|2021-05-25 13:30:00|18279.2|18269.2|18283.2|18271.2|18286.2|18275.2|18273.2|18261.2|845
1621949700000|2021-05-25 13:35:00|18282.2|18270.2|18298.2|18287.2|18299.2|18288.2|18277.2|18265.2|1127
1621950000000|2021-05-25 13:40:00|18300.2|18286.2|18308.2|18296.2|18314.2|18303.2|18294.2|18283.2|863
1621950300000|2021-05-25 13:45:00|18307.2|18297.2|18322.2|18311.2|18324.2|18313.2|18306.2|18294.2|1511
1621950600000|2021-05-25 13:50:00|18321.2|18310.2|18326.2|18315.2|18338.2|18327.2|18314.2|18303.2|2306
1621950900000|2021-05-25 13:55:00|18327.2|18314.2|18353.2|18341.2|18359.2|18348.2|18327.2|18314.2|1999
1621951200000|2021-05-25 14:00:00|18352.2|18340.2|18360.2|18348.2|18368.2|18357.2|18345.2|18334.2|1623
1621951500000|2021-05-25 14:05:00|18361.2|18350.2|18361.2|18349.2|18363.2|18351.2|18351.2|18340.2|1339
1621951800000|2021-05-25 14:10:00|18362.2|18350.2|18373.2|18362.2|18377.2|18366.2|18362.2|18350.2|1158
1621952100000|2021-05-25 14:15:00|18374.2|18363.2|18371.2|18359.2|18377.2|18365.2|18367.2|18355.2|681
1621952400000|2021-05-25 14:20:00|18370.2|18360.2|18371.2|18359.2|18375.2|18364.2|18367.2|18356.2|1039
1621952700000|2021-05-25 14:25:00|18372.2|18360.2|18373.2|18362.2|18374.2|18363.2|18369.2|18357.2|405
1621953000000|2021-05-25 14:30:00|18374.2|18363.2|18357.2|18346.2|18374.2|18363.2|18356.2|18344.2|1305
1621953300000|2021-05-25 14:35:00|18358.2|18347.2|18360.2|18348.2|18361.2|18350.2|18354.2|18342.2|675
1621953600000|2021-05-25 14:40:00|18361.2|18349.2|18373.2|18362.2|18374.2|18363.2|18357.2|18346.2|501
1621953900000|2021-05-25 14:45:00|18374.2|18363.2|18383.2|18371.2|18384.2|18372.2|18370.2|18359.2|493
1621954200000|2021-05-25 14:50:00|18382.2|18370.2|18371.2|18359.2|18382.2|18371.2|18366.2|18355.2|422
1621954500000|2021-05-25 14:55:00|18370.2|18360.2|18363.2|18351.2|18390.2|18379.2|18361.2|18349.2|1883
1621954800000|2021-05-25 15:00:00|18362.2|18350.2|18355.2|18343.2|18370.2|18358.2|18350.2|18338.2|906
1621955100000|2021-05-25 15:05:00|18354.2|18342.2|18354.2|18342.2|18358.2|18346.2|18346.2|18334.2|693
1621955400000|2021-05-25 15:10:00|18353.2|18341.2|18353.2|18341.2|18358.2|18347.2|18351.2|18340.2|389
1621955700000|2021-05-25 15:15:00|18354.2|18342.2|18343.2|18331.2|18354.2|18342.2|18339.2|18328.2|1464
1621956000000|2021-05-25 15:20:00|18344.2|18332.2|18350.2|18338.2|18353.2|18342.2|18341.2|18330.2|285
1621956300000|2021-05-25 15:25:00|18349.2|18339.2|18343.2|18331.2|18350.2|18339.2|18339.2|18327.2|125
1621956600000|2021-05-25 15:30:00|18342.2|18330.2|18334.2|18323.2|18343.2|18332.2|18329.2|18317.2|624
1621956900000|2021-05-25 15:35:00|18333.2|18322.2|18339.2|18327.2|18344.2|18333.2|18333.2|18322.2|363
1621957200000|2021-05-25 15:40:00|18338.2|18326.2|18346.2|18334.2|18347.2|18335.2|18331.2|18320.2|558
1621957500000|2021-05-25 15:45:00|18345.2|18333.2|18354.2|18343.2|18354.2|18343.2|18342.2|18330.2|344
1621957800000|2021-05-25 15:50:00|18355.2|18344.2|18350.2|18339.2|18355.2|18344.2|18346.2|18335.2|133
1621958100000|2021-05-25 15:55:00|18351.2|18340.2|18359.2|18347.2|18359.2|18348.2|18351.2|18339.2|89
1621958400000|2021-05-25 16:00:00|18358.2|18348.2|18354.2|18342.2|18360.2|18349.2|18353.2|18342.2|87
1621958700000|2021-05-25 16:05:00|18355.2|18343.2|18354.2|18342.2|18358.2|18347.2|18349.2|18337.2|362
1621959000000|2021-05-25 16:10:00|18353.2|18343.2|18362.2|18351.2|18363.2|18352.2|18353.2|18342.2|133
1621959300000|2021-05-25 16:15:00|18363.2|18350.2|18358.2|18346.2|18363.2|18351.2|18353.2|18342.2|177
1621959600000|2021-05-25 16:20:00|18359.2|18347.2|18359.2|18347.2|18362.2|18350.2|18356.2|18345.2|109
1621959900000|2021-05-25 16:25:00|18358.2|18348.2|18366.2|18354.2|18366.2|18354.2|18357.2|18346.2|124
1621960200000|2021-05-25 16:30:00|18365.2|18355.2|18368.2|18357.2|18372.2|18360.2|18365.2|18353.2|198
1621960500000|2021-05-25 16:35:00|18369.2|18356.2|18366.2|18354.2|18369.2|18358.2|18361.2|18350.2|191
1621960800000|2021-05-25 16:40:00|18365.2|18355.2|18365.2|18354.2|18366.2|18355.2|18362.2|18351.2|57
1621961100000|2021-05-25 16:45:00|18364.2|18353.2|18363.2|18351.2|18368.2|18357.2|18363.2|18351.2|72
1621961400000|2021-05-25 16:50:00|18362.2|18352.2|18367.2|18355.2|18368.2|18357.2|18362.2|18351.2|101
1621961700000|2021-05-25 16:55:00|18366.2|18354.2|18370.2|18358.2|18371.2|18360.2|18364.2|18353.2|189
1621962000000|2021-05-25 17:00:00|18369.2|18357.2|18351.2|18339.2|18370.2|18358.2|18351.2|18339.2|354
1621962300000|2021-05-25 17:05:00|18352.2|18338.2|18362.2|18351.2|18362.2|18351.2|18347.2|18336.2|354
1621962600000|2021-05-25 17:10:00|18363.2|18350.2|18369.2|18358.2|18369.2|18358.2|18361.2|18350.2|122
1621962900000|2021-05-25 17:15:00|18368.2|18357.2|18368.2|18357.2|18370.2|18359.2|18365.2|18354.2|112
1621963200000|2021-05-25 17:20:00|18369.2|18358.2|18371.2|18359.2|18373.2|18362.2|18367.2|18356.2|222
1621963500000|2021-05-25 17:25:00|18370.2|18358.2|18365.2|18354.2|18371.2|18359.2|18362.2|18351.2|140
1621963800000|2021-05-25 17:30:00|18364.2|18353.2|18365.2|18353.2|18369.2|18357.2|18363.2|18352.2|100
1621964100000|2021-05-25 17:35:00|18366.2|18354.2|18366.2|18355.2|18369.2|18357.2|18362.2|18351.2|115
1621964400000|2021-05-25 17:40:00|18365.2|18354.2|18363.2|18352.2|18366.2|18355.2|18358.2|18347.2|116
1621964700000|2021-05-25 17:45:00|18364.2|18351.2|18363.2|18351.2|18365.2|18354.2|18361.2|18350.2|36
1621965000000|2021-05-25 17:50:00|18362.2|18350.2|18361.2|18349.2|18364.2|18353.2|18359.2|18347.2|26
1621965300000|2021-05-25 17:55:00|18362.2|18350.2|18361.2|18350.2|18363.2|18352.2|18358.2|18347.2|60
1621965600000|2021-05-25 18:00:00|18362.2|18351.2|18357.2|18345.2|18363.2|18351.2|18353.2|18342.2|133
1621965900000|2021-05-25 18:05:00|18356.2|18346.2|18357.2|18346.2|18359.2|18348.2|18354.2|18343.2|52
1621966200000|2021-05-25 18:10:00|18356.2|18345.2|18358.2|18347.2|18360.2|18349.2|18354.2|18343.2|107
1621966500000|2021-05-25 18:15:00|18357.2|18346.2|18355.2|18344.2|18360.2|18349.2|18354.2|18343.2|41
1621966800000|2021-05-25 18:20:00|18356.2|18345.2|18356.2|18345.2|18361.2|18349.2|18355.2|18344.2|27
1621967100000|2021-05-25 18:25:00|18357.2|18346.2|18356.2|18345.2|18361.2|18349.2|18355.2|18344.2|40
1621967400000|2021-05-25 18:30:00|18355.2|18344.2|18348.2|18337.2|18360.2|18348.2|18348.2|18337.2|277
1621967700000|2021-05-25 18:35:00|18349.2|18336.2|18350.2|18338.2|18351.2|18340.2|18346.2|18335.2|110
1621968000000|2021-05-25 18:40:00|18351.2|18339.2|18353.2|18343.2|18356.2|18345.2|18350.2|18339.2|49
1621968300000|2021-05-25 18:45:00|18353.7|18343.7|18355.2|18345.2|18360.2|18350.2|18352.2|18342.2|75
1621968600000|2021-05-25 18:50:00|18355.7|18345.7|18354.7|18344.7|18358.2|18348.2|18351.7|18341.7|50
1621968900000|2021-05-25 18:55:00|18355.2|18345.2|18361.2|18351.2|18364.7|18354.7|18354.7|18344.7|179
1621969200000|2021-05-25 19:00:00|18360.7|18350.7|18344.2|18334.2|18360.7|18350.7|18343.7|18333.7|462
1621969500000|2021-05-25 19:05:00|18343.7|18333.7|18344.2|18334.2|18349.2|18339.2|18343.7|18333.7|179
1621969800000|2021-05-25 19:10:00|18343.7|18333.7|18337.7|18327.7|18344.7|18334.7|18337.7|18327.7|344
1621970100000|2021-05-25 19:15:00|18337.2|18327.2|18345.2|18335.2|18345.7|18335.7|18335.7|18325.7|297
1621970400000|2021-05-25 19:20:00|18344.7|18334.7|18357.2|18347.2|18357.7|18347.7|18344.7|18334.7|367
1621970700000|2021-05-25 19:25:00|18356.7|18346.7|18355.2|18345.2|18361.7|18351.7|18354.2|18344.2|136
1621971000000|2021-05-25 19:30:00|18354.7|18344.7|18355.2|18345.2|18356.2|18346.2|18351.2|18341.2|507
1621971300000|2021-05-25 19:35:00|18354.7|18344.7|18355.2|18345.2|18357.7|18347.7|18350.7|18340.7|319
1621971600000|2021-05-25 19:40:00|18354.2|18344.2|18355.2|18345.2|18356.7|18346.7|18353.2|18343.2|193
1621971900000|2021-05-25 19:45:00|18354.2|18344.2|18347.7|18337.7|18355.2|18345.2|18346.7|18336.7|634
1621972200000|2021-05-25 19:50:00|18346.7|18336.7|18345.7|18335.7|18351.7|18341.7|18343.7|18333.7|453
1621972500000|2021-05-25 19:55:00|18346.2|18336.2|18347.7|18337.7|18349.7|18339.7|18339.7|18329.7|535
1621972800000|2021-05-25 20:00:00|18348.7|18338.7|18337.7|18327.7|18348.7|18338.7|18336.7|18326.7|108
1621973100000|2021-05-25 20:05:00|18338.2|18328.2|18341.7|18331.7|18341.7|18331.7|18335.7|18325.7|119
1621973400000|2021-05-25 20:10:00|18342.7|18332.7|18339.7|18329.7|18342.7|18332.7|18338.7|18328.7|63
1621973700000|2021-05-25 20:15:00|18339.2|18329.2|18335.7|18325.7|18339.2|18329.2|18335.7|18325.7|17
1621974000000|2021-05-25 20:20:00|18336.2|18326.2|18331.7|18321.7|18336.2|18326.2|18331.7|18321.7|46
1621974300000|2021-05-25 20:25:00|18332.2|18322.2|18331.7|18321.7|18333.7|18323.7|18330.7|18320.7|30
1621974600000|2021-05-25 20:30:00|18332.7|18322.7|18332.7|18322.7|18333.7|18323.7|18332.7|18322.7|59
1621974900000|2021-05-25 20:35:00|18333.2|18323.2|18335.2|18325.2|18335.7|18325.7|18332.2|18322.2|37
1621975200000|2021-05-25 20:40:00|18334.7|18324.7|18332.2|18322.2|18335.7|18325.7|18332.2|18322.2|49
1621975500000|2021-05-25 20:45:00|18331.7|18321.7|18334.2|18324.2|18335.2|18325.2|18331.7|18321.7|82
1621975800000|2021-05-25 20:50:00|18333.7|18323.7|18336.2|18326.2|18336.2|18326.2|18333.2|18323.2|6
1621976100000|2021-05-25 20:55:00|18335.7|18325.7|18340.7|18330.7|18340.7|18330.7|18335.7|18325.7|11
1621976400000|2021-05-25 21:00:00|18340.2|18330.2|18340.2|18330.2|18340.7|18330.7|18340.2|18330.2|1
1621976700000|2021-05-25 21:05:00|18340.7|18330.7|18338.2|18328.2|18340.7|18330.7|18338.2|18328.2|3
1621977000000|2021-05-25 21:10:00|18338.7|18328.7|18340.2|18330.2|18340.7|18330.7|18338.7|18328.7|3
1621977300000|2021-05-25 21:15:00|18344|18320|18336.7|18312.7|18344.1|18320.1|18336.7|18312.7|0
1621977600000|2021-05-25 21:20:00|18335.8|18311.8|18335.8|18311.8|18335.8|18311.8|18335.8|18311.8|0
1621977900000|2021-05-25 21:25:00|18335.7|18311.7|18335.5|18311.5|18335.7|18311.7|18335.5|18311.5|0
1621978200000|2021-05-25 21:30:00|18335.4|18311.4|18335.7|18311.7|18336.5|18312.5|18333.8|18309.8|0
1621978500000|2021-05-25 21:35:00|18336.1|18312.1|18336|18312|18336.9|18312.9|18336|18312|0
1621978800000|2021-05-25 21:40:00|18335.8|18311.8|18332.7|18308.7|18335.8|18311.8|18332.6|18308.6|0
1621979100000|2021-05-25 21:45:00|18332.3|18308.3|18331|18307|18332.9|18308.9|18331|18307|0
1621979400000|2021-05-25 21:50:00|18331.1|18307.1|18331.7|18307.7|18332|18308|18331.1|18307.1|0
1621979700000|2021-05-25 21:55:00|18331.6|18307.6|18332.6|18308.6|18333.9|18309.9|18331.4|18307.4|0
1621980000000|2021-05-25 22:00:00|18332.4|18308.4|18337.7|18313.7|18339.8|18315.8|18331.2|18307.2|0
1621980300000|2021-05-25 22:05:00|18336.9|18312.9|18335.5|18311.5|18337.7|18313.7|18332.3|18308.3|0
1621980600000|2021-05-25 22:10:00|18335.1|18311.1|18333.8|18309.8|18337.9|18313.9|18333.8|18309.8|0
1621980900000|2021-05-25 22:15:00|18332.9|18308.9|18335.4|18311.4|18335.4|18311.4|18332.9|18308.9|0
1621981200000|2021-05-25 22:20:00|18335.8|18311.8|18339.6|18315.6|18342|18318|18335.8|18311.8|0
1621981500000|2021-05-25 22:25:00|18340|18316|18340.4|18316.4|18341.2|18317.2|18339.6|18315.6|0
1621981800000|2021-05-25 22:30:00|18340.8|18316.8|18343|18319|18343.7|18319.7|18340.4|18316.4|0
1621982100000|2021-05-25 22:35:00|18343.4|18319.4|18345.6|18321.6|18348.1|18324.1|18342.3|18318.3|0
1621982400000|2021-05-25 22:40:00|18346|18322|18346.4|18322.4|18348.1|18324.1|18345.2|18321.2|0
1621982700000|2021-05-25 22:45:00|18347.2|18323.2|18346.5|18322.5|18348.1|18324.1|18344.9|18320.9|0
1621983000000|2021-05-25 22:50:00|18346.1|18322.1|18346.5|18322.5|18347.3|18323.3|18345.7|18321.7|0
1621983300000|2021-05-25 22:55:00|18346.1|18322.1|18349.5|18325.5|18351.5|18327.5|18344.9|18320.9|0
1621983600000|2021-05-25 23:00:00|18350.3|18326.3|18345.4|18321.4|18350.3|18326.3|18345.4|18321.4|0
1621983900000|2021-05-25 23:05:00|18346.2|18322.2|18347|18323|18348.6|18324.6|18345.4|18321.4|0
1621984200000|2021-05-25 23:10:00|18347.8|18323.8|18346.5|18322.5|18347.8|18323.8|18344.9|18320.9|0
1621984500000|2021-05-25 23:15:00|18345.7|18321.7|18343.8|18319.8|18345.7|18321.7|18342.9|18318.9|0
1621984800000|2021-05-25 23:20:00|18344.2|18320.2|18343.8|18319.8|18344.6|18320.6|18343.8|18319.8|0
1621985100000|2021-05-25 23:25:00|18344.2|18320.2|18342.5|18318.5|18344.6|18320.6|18342.5|18318.5|0
1621985400000|2021-05-25 23:30:00|18341.7|18317.7|18345.6|18321.6|18346.6|18322.6|18341.7|18317.7|0
1621985700000|2021-05-25 23:35:00|18346.4|18322.4|18345.8|18321.8|18346.8|18322.8|18343.9|18319.9|0
1621986000000|2021-05-25 23:40:00|18346.6|18322.6|18345.8|18321.8|18347.5|18323.5|18345|18321|0
1621986300000|2021-05-25 23:45:00|18346.6|18322.6|18343.3|18319.3|18346.6|18322.6|18341.6|18317.6|0
1621986600000|2021-05-25 23:50:00|18342.4|18318.4|18344.9|18320.9|18345.7|18321.7|18342.4|18318.4|0
1621986900000|2021-05-25 23:55:00|18345.3|18321.3|18347.4|18323.4|18347.4|18323.4|18344.9|18320.9|0
1621987200000|2021-05-26 00:00:00|18346.6|18322.6|18352.3|18328.3|18353.1|18329.1|18342.4|18318.4|0
1621987500000|2021-05-26 00:05:00|18351.5|18327.5|18364.5|18340.5|18365.3|18341.3|18350.7|18326.7|0
1621987800000|2021-05-26 00:10:00|18364.9|18340.9|18364.2|18340.2|18367|18343|18362.9|18338.9|0
1621988100000|2021-05-26 00:15:00|18363.8|18339.8|18367.5|18343.5|18370.3|18346.3|18363.4|18339.4|0
1621988400000|2021-05-26 00:20:00|18367.3|18343.3|18367.4|18343.4|18370.9|18346.9|18363.9|18339.9|0
1621988700000|2021-05-26 00:25:00|18367.6|18343.6|18367.9|18343.9|18370.2|18346.2|18363.9|18339.9|0
1621989000000|2021-05-26 00:30:00|18367.7|18343.7|18367.1|18343.1|18367.9|18343.9|18364|18340|0
1621989300000|2021-05-26 00:35:00|18366.9|18342.9|18368|18344|18368.4|18344.4|18366.7|18342.7|0
1621989600000|2021-05-26 00:40:00|18367.6|18343.6|18374.6|18350.6|18380.4|18356.4|18367.6|18343.6|0
1621989900000|2021-05-26 00:45:00|18375|18351|18376.5|18352.5|18380.4|18356.4|18375|18351|0
1621990200000|2021-05-26 00:50:00|18376.2|18352.2|18377.2|18353.2|18379.5|18355.5|18375.2|18351.2|0
1621990500000|2021-05-26 00:55:00|18378.3|18354.3|18375.6|18351.6|18379.1|18355.1|18375.2|18351.2|0
1621990800000|2021-05-26 01:00:00|18348.2|18338.2|18329.2|18319.2|18350.2|18340.2|18329.2|18319.2|5202
1621991100000|2021-05-26 01:05:00|18331.2|18321.2|18312.2|18302.2|18331.2|18321.2|18310.2|18300.2|3461
1621991400000|2021-05-26 01:10:00|18311.2|18301.2|18301.2|18291.2|18320.2|18310.2|18299.2|18289.2|4849
1621991700000|2021-05-26 01:15:00|18303.2|18293.2|18298.2|18288.2|18319.2|18309.2|18282.2|18272.2|3712
1621992000000|2021-05-26 01:20:00|18302.2|18292.2|18286.2|18276.2|18318.2|18308.2|18285.2|18275.2|3640
1621992300000|2021-05-26 01:25:00|18285.2|18275.2|18291.2|18281.2|18304.2|18294.2|18280.2|18270.2|4733
1621992600000|2021-05-26 01:30:00|18295.2|18285.2|18349.2|18339.2|18356.2|18346.2|18271.2|18261.2|25090
1621992900000|2021-05-26 01:35:00|18351.2|18341.2|18322.2|18312.2|18382.2|18372.2|18298.2|18288.2|12003
1621993200000|2021-05-26 01:40:00|18320.2|18310.2|18330.2|18320.2|18332.2|18322.2|18254.2|18244.2|12578
1621993500000|2021-05-26 01:45:00|18329.2|18319.2|18278.2|18268.2|18349.2|18339.2|18252.2|18242.2|9345
1621993800000|2021-05-26 01:50:00|18277.2|18267.2|18327.2|18317.2|18337.2|18327.2|18259.2|18249.2|9328
1621994100000|2021-05-26 01:55:00|18324.2|18314.2|18287.2|18277.2|18324.2|18314.2|18263.2|18253.2|13238
1621994400000|2021-05-26 02:00:00|18288.2|18278.2|18269.2|18259.2|18288.2|18278.2|18243.2|18233.2|10112
1621994700000|2021-05-26 02:05:00|18266.2|18256.2|18307.2|18297.2|18314.2|18304.2|18257.2|18247.2|7422
1621995000000|2021-05-26 02:10:00|18308.2|18298.2|18283.2|18273.2|18323.2|18313.2|18279.2|18269.2|6373
1621995300000|2021-05-26 02:15:00|18281.2|18271.2|18265.2|18255.2|18307.2|18297.2|18263.2|18253.2|4412
1621995600000|2021-05-26 02:20:00|18266.2|18256.2|18304.2|18294.2|18307.2|18297.2|18244.2|18234.2|4975
1621995900000|2021-05-26 02:25:00|18305.2|18295.2|18270.2|18260.2|18306.2|18296.2|18256.2|18246.2|4314
1621996200000|2021-05-26 02:30:00|18272.2|18262.2|18283.2|18273.2|18285.2|18275.2|18252.2|18242.2|4833
1621996500000|2021-05-26 02:35:00|18281.2|18271.2|18285.2|18275.2|18296.2|18286.2|18272.2|18262.2|3410
1621996800000|2021-05-26 02:40:00|18286.2|18276.2|18312.2|18302.2|18313.2|18303.2|18284.2|18274.2|4175
1621997100000|2021-05-26 02:45:00|18313.2|18303.2|18282.2|18272.2|18313.2|18303.2|18282.2|18272.2|4670
1621997400000|2021-05-26 02:50:00|18279.2|18269.2|18264.2|18254.2|18284.2|18274.2|18255.2|18245.2|4371
1621997700000|2021-05-26 02:55:00|18266.2|18256.2|18274.2|18264.2|18281.2|18271.2|18253.2|18243.2|3991
1621998000000|2021-05-26 03:00:00|18275.2|18265.2|18241.2|18231.2|18280.2|18270.2|18241.2|18231.2|4395
1621998300000|2021-05-26 03:05:00|18242.2|18232.2|18252.2|18242.2|18254.2|18244.2|18229.2|18219.2|5829
1621998600000|2021-05-26 03:10:00|18251.2|18241.2|18233.2|18223.2|18260.2|18250.2|18228.2|18218.2|4274
1621998900000|2021-05-26 03:15:00|18232.2|18222.2|18224.2|18214.2|18234.2|18224.2|18191.2|18181.2|8890
1621999200000|2021-05-26 03:20:00|18225.2|18215.2|18241.2|18231.2|18244.2|18234.2|18218.2|18208.2|4650
1621999500000|2021-05-26 03:25:00|18242.2|18232.2|18208.2|18198.2|18242.2|18232.2|18206.2|18196.2|3555
1621999800000|2021-05-26 03:30:00|18205.2|18195.2|18217.2|18207.2|18220.2|18210.2|18205.2|18195.2|1119
1622000100000|2021-05-26 03:35:00|18218.2|18208.2|18218.2|18208.2|18219.2|18209.2|18213.2|18203.2|1203
1622000400000|2021-05-26 03:40:00|18217.2|18207.2|18221.2|18211.2|18222.2|18212.2|18214.2|18204.2|1170
1622000700000|2021-05-26 03:45:00|18222.2|18212.2|18222.2|18212.2|18224.2|18214.2|18221.2|18211.2|1304
1622001000000|2021-05-26 03:50:00|18223.2|18213.2|18224.2|18214.2|18227.2|18217.2|18223.2|18213.2|1337
1622001300000|2021-05-26 03:55:00|18223.2|18213.2|18220.2|18210.2|18225.2|18215.2|18215.2|18205.2|1046
1622001600000|2021-05-26 04:00:00|18221.2|18211.2|18216.2|18206.2|18223.2|18213.2|18214.2|18204.2|896
1622001900000|2021-05-26 04:05:00|18217.2|18207.2|18216.2|18206.2|18219.2|18209.2|18209.2|18199.2|984
1622002200000|2021-05-26 04:10:00|18215.2|18205.2|18218.2|18208.2|18218.2|18208.2|18213.2|18203.2|767
1622002500000|2021-05-26 04:15:00|18214.2|18204.2|18222.2|18212.2|18223.2|18213.2|18214.2|18204.2|681
1622002800000|2021-05-26 04:20:00|18221.2|18211.2|18232.2|18222.2|18232.2|18222.2|18221.2|18211.2|1043
1622003100000|2021-05-26 04:25:00|18230.2|18220.2|18236.2|18226.2|18237.2|18227.2|18230.2|18220.2|1211
1622003400000|2021-05-26 04:30:00|18237.2|18227.2|18232.2|18222.2|18238.2|18228.2|18232.2|18222.2|763
1622003700000|2021-05-26 04:35:00|18231.2|18221.2|18235.2|18225.2|18235.2|18225.2|18231.2|18221.2|884
1622004000000|2021-05-26 04:40:00|18236.2|18226.2|18233.2|18223.2|18237.2|18227.2|18232.2|18222.2|982
1622004300000|2021-05-26 04:45:00|18232.2|18222.2|18232.2|18222.2|18236.2|18226.2|18230.2|18220.2|1089
1622004600000|2021-05-26 04:50:00|18234.2|18224.2|18232.2|18222.2|18235.2|18225.2|18232.2|18222.2|1085
1622004900000|2021-05-26 04:55:00|18234.2|18224.2|18231.2|18221.2|18236.2|18226.2|18229.2|18219.2|1053
1622005200000|2021-05-26 05:00:00|18228.2|18218.2|18244.2|18234.2|18260.2|18250.2|18224.2|18214.2|5796
1622005500000|2021-05-26 05:05:00|18247.2|18237.2|18245.2|18235.2|18254.2|18244.2|18220.2|18210.2|3209
1622005800000|2021-05-26 05:10:00|18243.2|18233.2|18222.2|18212.2|18256.2|18246.2|18221.2|18211.2|6657
1622006100000|2021-05-26 05:15:00|18221.2|18211.2|18202.2|18192.2|18226.2|18216.2|18195.2|18185.2|2690
1622006400000|2021-05-26 05:20:00|18204.2|18194.2|18202.2|18192.2|18230.2|18220.2|18200.2|18190.2|3549
1622006700000|2021-05-26 05:25:00|18203.2|18193.2|18229.2|18219.2|18229.2|18219.2|18203.2|18193.2|2766
1622007000000|2021-05-26 05:30:00|18228.2|18218.2|18236.2|18226.2|18242.2|18232.2|18223.2|18213.2|4543
1622007300000|2021-05-26 05:35:00|18235.2|18225.2|18264.2|18254.2|18267.2|18257.2|18235.2|18225.2|3461
1622007600000|2021-05-26 05:40:00|18266.2|18256.2|18283.2|18273.2|18284.2|18274.2|18265.2|18255.2|3764
1622007900000|2021-05-26 05:45:00|18284.2|18274.2|18272.2|18262.2|18297.2|18287.2|18267.2|18257.2|3012
1622008200000|2021-05-26 05:50:00|18273.2|18263.2|18276.2|18266.2|18292.2|18282.2|18272.2|18262.2|2474
1622008500000|2021-05-26 05:55:00|18274.2|18264.2|18260.2|18250.2|18280.2|18270.2|18258.2|18248.2|2718
1622008800000|2021-05-26 06:00:00|18262.2|18252.2|18249.2|18239.2|18274.2|18264.2|18244.2|18234.2|2261
1622009100000|2021-05-26 06:05:00|18247.2|18237.2|18245.2|18235.2|18254.2|18244.2|18219.2|18209.2|2809
1622009400000|2021-05-26 06:10:00|18243.2|18233.2|18250.2|18240.2|18252.2|18242.2|18224.2|18214.2|3108
1622009700000|2021-05-26 06:15:00|18248.2|18238.2|18263.2|18253.2|18264.2|18254.2|18240.2|18230.2|2283
1622010000000|2021-05-26 06:20:00|18262.2|18252.2|18257.2|18247.2|18264.2|18254.2|18242.2|18232.2|1523
1622010300000|2021-05-26 06:25:00|18256.2|18246.2|18260.2|18250.2|18270.2|18260.2|18245.2|18235.2|3400
1622010600000|2021-05-26 06:30:00|18261.2|18251.2|18267.2|18257.2|18284.2|18274.2|18259.2|18249.2|2791
1622010900000|2021-05-26 06:35:00|18266.2|18256.2|18268.2|18258.2|18278.2|18268.2|18258.2|18248.2|2286
1622011200000|2021-05-26 06:40:00|18267.2|18257.2|18264.2|18254.2|18276.2|18266.2|18259.2|18249.2|1752
1622011500000|2021-05-26 06:45:00|18269.2|18259.2|18250.2|18240.2|18276.2|18266.2|18250.2|18240.2|3829
1622011800000|2021-05-26 06:50:00|18248.2|18238.2|18257.2|18247.2|18257.2|18247.2|18233.2|18223.2|4531
1622012100000|2021-05-26 06:55:00|18261.2|18251.2|18249.2|18239.2|18270.2|18260.2|18247.2|18237.2|3000
1622012400000|2021-05-26 07:00:00|18252.5|18238.5|18237.5|18225.5|18256.5|18245.5|18231.5|18219.5|1811
1622012700000|2021-05-26 07:05:00|18238.5|18226.5|18251.5|18239.5|18258.5|18247.5|18237.5|18226.5|1839
1622013000000|2021-05-26 07:10:00|18252.5|18240.5|18250.5|18238.5|18257.5|18246.5|18246.5|18235.5|989
1622013300000|2021-05-26 07:15:00|18252.5|18239.5|18241.5|18230.5|18252.5|18239.5|18239.5|18228.5|276
1622013600000|2021-05-26 07:20:00|18242.5|18229.5|18241.5|18228.5|18244.5|18233.5|18233.5|18222.5|1112
1622013900000|2021-05-26 07:25:00|18240.5|18230.5|18247.5|18235.5|18249.5|18237.5|18239.5|18228.5|809
1622014200000|2021-05-26 07:30:00|18249.5|18234.5|18251.5|18239.5|18252.5|18240.5|18247.5|18234.5|145
1622014500000|2021-05-26 07:35:00|18253.5|18238.5|18250.5|18239.5|18253.5|18242.5|18246.5|18233.5|873
1622014800000|2021-05-26 07:40:00|18252.5|18238.5|18246.5|18235.5|18253.5|18242.5|18246.5|18233.5|1176
1622015100000|2021-05-26 07:45:00|18248.5|18236.5|18253.5|18241.5|18253.5|18242.5|18247.5|18235.5|1165
1622015400000|2021-05-26 07:50:00|18254.5|18242.5|18256.5|18245.5|18258.5|18246.5|18249.5|18238.5|375
1622015700000|2021-05-26 07:55:00|18258.5|18244.5|18256.5|18245.5|18261.5|18250.5|18251.5|18239.5|1230
1622016000000|2021-05-26 08:00:00|18255.5|18244.5|18253.5|18242.5|18258.5|18245.5|18252.5|18239.5|450
1622016300000|2021-05-26 08:05:00|18252.5|18241.5|18264.5|18253.5|18265.5|18253.5|18252.5|18240.5|365
1622016600000|2021-05-26 08:10:00|18263.5|18251.5|18262.5|18251.5|18267.5|18255.5|18258.5|18246.5|636
1622016900000|2021-05-26 08:15:00|18265.5|18252.5|18259.5|18248.5|18265.5|18252.5|18252.5|18240.5|424
1622017200000|2021-05-26 08:20:00|18261.5|18249.5|18259.5|18247.5|18264.5|18252.5|18258.5|18245.5|401
1622017500000|2021-05-26 08:25:00|18260.5|18248.5|18263.5|18252.5|18267.5|18255.5|18255.5|18242.5|610
1622017800000|2021-05-26 08:30:00|18269.1|18245.1|18257.3|18233.3|18269.5|18245.5|18253.8|18229.8|26
1622018100000|2021-05-26 08:35:00|18259.6|18235.6|18256.1|18232.1|18260|18236|18253|18229|421
1622018400000|2021-05-26 08:40:00|18255.7|18231.7|18253|18229|18258.8|18234.8|18252.2|18228.2|0
1622018700000|2021-05-26 08:45:00|18255.3|18231.3|18253.2|18229.2|18258.3|18234.3|18247.3|18223.3|0
1622019000000|2021-05-26 08:50:00|18253|18229|18256.1|18232.1|18256.5|18232.5|18250|18226|0
1622019300000|2021-05-26 08:55:00|18256.3|18232.3|18258.8|18234.8|18263.3|18239.3|18256.1|18232.1|0
1622019600000|2021-05-26 09:00:00|18272.5|18257.5|18274.5|18260.5|18274.5|18261.5|18268.5|18255.5|539
1622019900000|2021-05-26 09:05:00|18273.5|18261.5|18270.5|18258.5|18273.5|18262.5|18270.5|18258.5|63
1622020200000|2021-05-26 09:10:00|18271.5|18259.5|18268.5|18255.5|18272.5|18261.5|18268.5|18254.5|137
1622020500000|2021-05-26 09:15:00|18267.5|18254.5|18253.5|18241.5|18268.5|18255.5|18253.5|18241.5|519
1622020800000|2021-05-26 09:20:00|18254.5|18242.5|18258.5|18246.5|18258.5|18247.5|18253.5|18241.5|96
1622021100000|2021-05-26 09:25:00|18259.5|18245.5|18263.5|18251.5|18263.5|18252.5|18258.5|18245.5|70
1622021400000|2021-05-26 09:30:00|18264.5|18250.5|18262.5|18250.5|18271.5|18260.5|18261.5|18250.5|205
1622021700000|2021-05-26 09:35:00|18261.5|18249.5|18257.5|18245.5|18261.5|18249.5|18255.5|18243.5|57
1622022000000|2021-05-26 09:40:00|18256.5|18244.5|18256.5|18244.5|18258.5|18245.5|18255.5|18243.5|98
1622022300000|2021-05-26 09:45:00|18255.5|18243.5|18250.5|18238.5|18256.5|18244.5|18249.5|18238.5|171
1622022600000|2021-05-26 09:50:00|18252.5|18239.5|18251.5|18238.5|18253.5|18241.5|18250.5|18237.5|49
1622022900000|2021-05-26 09:55:00|18250.5|18239.5|18245.5|18233.5|18252.5|18240.5|18245.5|18233.5|69
1622023200000|2021-05-26 10:00:00|18246.5|18232.5|18248.5|18236.5|18249.5|18237.5|18242.5|18231.5|112
1622023500000|2021-05-26 10:05:00|18250.5|18237.5|18250.5|18238.5|18253.5|18242.5|18249.5|18237.5|44
1622023800000|2021-05-26 10:10:00|18251.5|18239.5|18250.5|18238.5|18254.5|18242.5|18249.5|18238.5|40
1622024100000|2021-05-26 10:15:00|18251.5|18239.5|18244.5|18232.5|18252.5|18240.5|18243.5|18232.5|21
1622024400000|2021-05-26 10:20:00|18245.5|18233.5|18244.5|18232.5|18246.5|18234.5|18243.5|18231.5|23
1622024700000|2021-05-26 10:25:00|18245.5|18233.5|18244.5|18232.5|18248.5|18237.5|18243.5|18231.5|47
1622025000000|2021-05-26 10:30:00|18245.5|18233.5|18245.5|18233.5|18247.5|18236.5|18244.5|18233.5|18
1622025300000|2021-05-26 10:35:00|18246.5|18234.5|18247.5|18235.5|18247.5|18236.5|18243.5|18231.5|18
1622025600000|2021-05-26 10:40:00|18248.5|18236.5|18248.5|18237.5|18249.5|18238.5|18243.5|18232.5|10
1622025900000|2021-05-26 10:45:00|18249.5|18238.5|18251.5|18239.5|18251.5|18240.5|18243.5|18231.5|42
1622026200000|2021-05-26 10:50:00|18252.5|18240.5|18254.5|18242.5|18255.5|18243.5|18250.5|18238.5|60
1622026500000|2021-05-26 10:55:00|18255.5|18243.5|18252.5|18240.5|18258.5|18246.5|18252.5|18239.5|31
1622026800000|2021-05-26 11:00:00|18253.5|18241.5|18261.5|18248.5|18261.5|18250.5|18253.5|18241.5|80
1622027100000|2021-05-26 11:05:00|18260.5|18247.5|18258.5|18245.5|18261.5|18249.5|18255.5|18243.5|16
1622027400000|2021-05-26 11:10:00|18259.5|18246.5|18259.5|18248.5|18261.5|18249.5|18258.5|18246.5|12
1622027700000|2021-05-26 11:15:00|18261.5|18249.5|18260.5|18248.5|18262.5|18250.5|18258.5|18247.5|21
1622028000000|2021-05-26 11:20:00|18259.5|18247.5|18260.5|18248.5|18262.5|18250.5|18257.5|18245.5|29
1622028300000|2021-05-26 11:25:00|18261.5|18249.5|18264.5|18252.5|18264.5|18252.5|18261.5|18248.5|41
1622028600000|2021-05-26 11:30:00|18263.5|18251.5|18259.5|18248.5|18264.5|18252.5|18256.5|18245.5|88
1622028900000|2021-05-26 11:35:00|18260.5|18249.5|18259.5|18247.5|18261.5|18249.5|18257.5|18246.5|37
1622029200000|2021-05-26 11:40:00|18258.5|18246.5|18255.5|18244.5|18259.5|18246.5|18254.5|18243.5|40
1622029500000|2021-05-26 11:45:00|18254.5|18243.5|18254.5|18242.5|18257.5|18245.5|18254.5|18242.5|30
1622029800000|2021-05-26 11:50:00|18253.5|18239.5|18256.5|18243.5|18256.5|18245.5|18249.5|18238.5|82
1622030100000|2021-05-26 11:55:00|18255.5|18244.5|18252.5|18240.5|18255.5|18244.5|18251.5|18240.5|62
1622030400000|2021-05-26 12:00:00|18251.5|18239.5|18255.5|18244.5|18255.5|18244.5|18250.5|18239.5|14
1622030700000|2021-05-26 12:05:00|18256.5|18245.5|18255.5|18243.5|18256.5|18245.5|18255.5|18242.5|16
1622031000000|2021-05-26 12:10:00|18254.5|18242.5|18256.5|18244.5|18257.5|18245.5|18253.5|18242.5|66
1622031300000|2021-05-26 12:15:00|18255.5|18243.5|18255.5|18243.5|18256.5|18245.5|18251.5|18239.5|130
1622031600000|2021-05-26 12:20:00|18256.5|18244.5|18258.5|18246.5|18261.5|18250.5|18255.5|18243.5|38
1622031900000|2021-05-26 12:25:00|18259.5|18247.5|18258.5|18246.5|18261.5|18249.5|18258.5|18246.5|18
1622032200000|2021-05-26 12:30:00|18256.5|18244.5|18259.5|18247.5|18261.5|18250.5|18255.5|18244.5|334
1622032500000|2021-05-26 12:35:00|18260.5|18248.5|18265.5|18254.5|18265.5|18254.5|18260.5|18247.5|191
1622032800000|2021-05-26 12:40:00|18266.5|18252.5|18264.5|18253.5|18266.5|18254.5|18263.5|18252.5|55
1622033100000|2021-05-26 12:45:00|18266.5|18254.5|18259.5|18246.5|18266.5|18254.5|18256.5|18245.5|470
1622033400000|2021-05-26 12:50:00|18258.5|18247.5|18259.5|18248.5|18261.5|18249.5|18258.5|18246.5|44
1622033700000|2021-05-26 12:55:00|18260.5|18249.5|18254.5|18242.5|18262.5|18250.5|18249.5|18237.5|155
1622034000000|2021-05-26 13:00:00|18255.5|18243.5|18252.5|18240.5|18257.5|18246.5|18250.5|18238.5|74
1622034300000|2021-05-26 13:05:00|18251.5|18239.5|18256.5|18243.5|18257.5|18246.5|18250.5|18238.5|241
1622034600000|2021-05-26 13:10:00|18255.5|18242.5|18259.5|18247.5|18259.5|18247.5|18253.5|18240.5|178
1622034900000|2021-05-26 13:15:00|18257.5|18245.5|18258.5|18246.5|18260.5|18247.5|18255.5|18244.5|120
1622035200000|2021-05-26 13:20:00|18257.5|18245.5|18253.5|18241.5|18258.5|18246.5|18253.5|18241.5|75
1622035500000|2021-05-26 13:25:00|18252.5|18240.5|18254.5|18242.5|18256.5|18244.5|18251.5|18239.5|87
1622035800000|2021-05-26 13:30:00|18255.5|18243.5|18262.5|18250.5|18270.5|18259.5|18252.5|18239.5|471
1622036100000|2021-05-26 13:35:00|18264.5|18251.5|18276.5|18264.5|18278.5|18266.5|18259.5|18247.5|627
1622036400000|2021-05-26 13:40:00|18277.5|18265.5|18268.5|18256.5|18280.5|18269.5|18268.5|18256.5|191
1622036700000|2021-05-26 13:45:00|18267.5|18257.5|18268.5|18256.5|18274.5|18263.5|18267.5|18256.5|258
1622037000000|2021-05-26 13:50:00|18267.5|18254.5|18272.5|18260.5|18277.5|18265.5|18263.5|18252.5|187
1622037300000|2021-05-26 13:55:00|18271.5|18259.5|18281.5|18270.5|18283.5|18272.5|18271.5|18259.5|192
1622037600000|2021-05-26 14:00:00|18282.5|18271.5|18281.5|18268.5|18286.5|18274.5|18275.5|18263.5|380
1622037900000|2021-05-26 14:05:00|18280.5|18269.5|18289.5|18277.5|18289.5|18277.5|18279.5|18267.5|282
1622038200000|2021-05-26 14:10:00|18290.5|18278.5|18288.5|18277.5|18290.5|18279.5|18283.5|18271.5|150
1622038500000|2021-05-26 14:15:00|18289.5|18276.5|18299.5|18286.5|18301.5|18289.5|18287.5|18275.5|357
1622038800000|2021-05-26 14:20:00|18298.5|18287.5|18296.5|18284.5|18302.5|18290.5|18296.5|18284.5|487
1622039100000|2021-05-26 14:25:00|18295.5|18283.5|18297.5|18285.5|18299.5|18288.5|18292.5|18281.5|248
1622039400000|2021-05-26 14:30:00|18298.5|18286.5|18303.5|18291.5|18303.5|18291.5|18297.5|18285.5|202
1622039700000|2021-05-26 14:35:00|18304.5|18292.5|18303.5|18292.5|18307.5|18296.5|18299.5|18288.5|274
1622040000000|2021-05-26 14:40:00|18304.5|18291.5|18304.5|18292.5|18310.5|18298.5|18302.5|18291.5|253
1622040300000|2021-05-26 14:45:00|18303.5|18291.5|18310.5|18298.5|18317.5|18305.5|18303.5|18290.5|268
1622040600000|2021-05-26 14:50:00|18311.5|18299.5|18312.5|18300.5|18312.5|18301.5|18303.5|18292.5|166
1622040900000|2021-05-26 14:55:00|18313.5|18301.5|18310.5|18298.5|18314.5|18303.5|18306.5|18294.5|75
1622041200000|2021-05-26 15:00:00|18311.5|18299.5|18308.5|18297.5|18312.5|18301.5|18307.5|18295.5|75
1622041500000|2021-05-26 15:05:00|18309.5|18298.5|18309.5|18297.5|18313.5|18301.5|18305.5|18294.5|347
1622041800000|2021-05-26 15:10:00|18308.5|18296.5|18307.5|18295.5|18309.5|18298.5|18301.5|18290.5|100
1622042100000|2021-05-26 15:15:00|18308.5|18297.5|18308.5|18296.5|18309.5|18298.5|18306.5|18295.5|157
1622042400000|2021-05-26 15:20:00|18307.5|18295.5|18305.5|18293.5|18309.5|18298.5|18304.5|18293.5|425
1622042700000|2021-05-26 15:25:00|18304.5|18294.5|18307.5|18295.5|18307.5|18296.5|18304.5|18292.5|227
1622043000000|2021-05-26 15:30:00|18305.5|18293.5|18304.5|18293.5|18306.5|18294.5|18298.5|18286.5|274
1622043300000|2021-05-26 15:35:00|18305.5|18294.5|18312.5|18300.5|18314.5|18302.5|18304.5|18293.5|232
1622043600000|2021-05-26 15:40:00|18311.5|18299.5|18316.5|18305.5|18317.5|18306.5|18310.5|18299.5|1068
1622043900000|2021-05-26 15:45:00|18317.5|18306.5|18322.5|18309.5|18322.5|18309.5|18316.5|18305.5|259
1622044200000|2021-05-26 15:50:00|18321.5|18310.5|18319.5|18307.5|18323.5|18312.5|18317.5|18306.5|256
1622044500000|2021-05-26 15:55:00|18318.5|18308.5|18321.5|18309.5|18322.5|18310.5|18318.5|18306.5|79
1622044800000|2021-05-26 16:00:00|18322.5|18310.5|18328.5|18316.5|18332.5|18320.5|18321.5|18310.5|363
1622045100000|2021-05-26 16:05:00|18327.5|18317.5|18328.5|18317.5|18330.5|18319.5|18325.5|18313.5|442
1622045400000|2021-05-26 16:10:00|18329.5|18318.5|18330.5|18319.5|18331.5|18320.5|18328.5|18317.5|453
1622045700000|2021-05-26 16:15:00|18331.5|18318.5|18330.5|18319.5|18333.5|18321.5|18329.5|18318.5|729
1622046000000|2021-05-26 16:20:00|18329.5|18318.5|18329.5|18317.5|18330.5|18319.5|18327.5|18316.5|135
1622046300000|2021-05-26 16:25:00|18328.5|18318.5|18332.5|18319.5|18332.5|18321.5|18328.5|18317.5|90
1622046600000|2021-05-26 16:30:00|18331.5|18320.5|18331.5|18319.5|18332.5|18321.5|18330.5|18319.5|49
1622046900000|2021-05-26 16:35:00|18330.5|18320.5|18333.5|18322.5|18336.5|18325.5|18330.5|18320.5|157
1622047200000|2021-05-26 16:40:00|18334.5|18323.5|18336.5|18325.5|18337.5|18325.5|18332.5|18319.5|302
1622047500000|2021-05-26 16:45:00|18337.5|18324.5|18338.5|18327.5|18340.5|18328.5|18335.5|18323.5|197
1622047800000|2021-05-26 16:50:00|18337.5|18326.5|18338.5|18326.5|18339.5|18328.5|18337.5|18325.5|130
1622048100000|2021-05-26 16:55:00|18337.5|18327.5|18338.5|18327.5|18340.5|18328.5|18337.5|18326.5|107
1622048400000|2021-05-26 17:00:00|18339.5|18326.5|18339.5|18327.5|18342.5|18331.5|18338.5|18326.5|259
1622048700000|2021-05-26 17:05:00|18340.5|18328.5|18337.5|18326.5|18342.5|18331.5|18336.5|18324.5|297
1622049000000|2021-05-26 17:10:00|18338.5|18325.5|18337.5|18325.5|18339.5|18327.5|18336.5|18325.5|215
1622049300000|2021-05-26 17:15:00|18336.5|18324.5|18339.5|18326.5|18340.5|18329.5|18335.5|18324.5|172
1622049600000|2021-05-26 17:20:00|18338.5|18327.5|18343.5|18332.5|18344.5|18332.5|18338.5|18327.5|92
1622049900000|2021-05-26 17:25:00|18344.5|18331.5|18355.5|18343.5|18357.5|18346.5|18344.5|18331.5|700
1622050200000|2021-05-26 17:30:00|18354.5|18342.5|18357.5|18346.5|18358.5|18347.5|18350.5|18338.5|371
1622050500000|2021-05-26 17:35:00|18358.5|18347.5|18354.5|18342.5|18359.5|18348.5|18353.5|18342.5|276
1622050800000|2021-05-26 17:40:00|18353.5|18341.5|18348.5|18336.5|18353.5|18341.5|18347.5|18336.5|23
1622051100000|2021-05-26 17:45:00|18347.5|18335.5|18346.5|18334.5|18348.5|18336.5|18344.5|18332.5|33
1622051400000|2021-05-26 17:50:00|18345.5|18333.5|18347.5|18336.5|18347.5|18336.5|18343.5|18331.5|32
1622051700000|2021-05-26 17:55:00|18348.5|18335.5|18347.5|18335.5|18350.5|18338.5|18347.5|18335.5|87
1622052000000|2021-05-26 18:00:00|18346.5|18336.5|18343.5|18331.5|18348.5|18337.5|18343.5|18331.5|162
1622052300000|2021-05-26 18:05:00|18342.5|18332.5|18348.5|18336.5|18348.5|18337.5|18342.5|18331.5|199
1622052600000|2021-05-26 18:10:00|18346.5|18337.5|18348.5|18336.5|18348.5|18337.5|18346.5|18335.5|99
1622052900000|2021-05-26 18:15:00|18347.5|18337.5|18349.5|18337.5|18349.5|18338.5|18346.5|18335.5|122
1622053200000|2021-05-26 18:20:00|18350.5|18338.5|18350.5|18338.5|18350.5|18339.5|18348.5|18336.5|25
1622053500000|2021-05-26 18:25:00|18349.5|18337.5|18350.5|18339.5|18350.5|18339.5|18349.5|18337.5|17
1622053800000|2021-05-26 18:30:00|18349.5|18338.5|18347.5|18336.5|18349.5|18338.5|18345.5|18334.5|34
1622054100000|2021-05-26 18:35:00|18346.5|18335.5|18346.5|18334.5|18348.5|18337.5|18345.5|18333.5|62
1622054400000|2021-05-26 18:40:00|18347.5|18335.5|18344.5|18334.5|18347.5|18336.5|18344.5|18333.5|40
1622054700000|2021-05-26 18:45:00|18345|18335|18344|18334|18347.5|18337.5|18344|18334|42
1622055000000|2021-05-26 18:50:00|18345|18335|18337|18327|18345|18335|18336|18326|56
1622055300000|2021-05-26 18:55:00|18337.5|18327.5|18338.5|18328.5|18340.5|18330.5|18334.5|18324.5|81
1622055600000|2021-05-26 19:00:00|18338|18328|18339|18329|18341|18331|18334|18324|66
1622055900000|2021-05-26 19:05:00|18338.5|18328.5|18337|18327|18342|18332|18336|18326|60
1622056200000|2021-05-26 19:10:00|18336.5|18326.5|18338.5|18328.5|18339|18329|18334|18324|44
1622056500000|2021-05-26 19:15:00|18338|18328|18340|18330|18340|18330|18336.5|18326.5|54
1622056800000|2021-05-26 19:20:00|18339.5|18329.5|18336|18326|18342|18332|18334|18324|99
1622057100000|2021-05-26 19:25:00|18336.5|18326.5|18336|18326|18337|18327|18333|18323|35
1622057400000|2021-05-26 19:30:00|18335.5|18325.5|18340|18330|18340.5|18330.5|18333|18323|59
1622057700000|2021-05-26 19:35:00|18339|18329|18341|18331|18342|18332|18338|18328|122
1622058000000|2021-05-26 19:40:00|18340.5|18330.5|18341.5|18331.5|18343|18333|18338.5|18328.5|48
1622058300000|2021-05-26 19:45:00|18342|18332|18349.5|18339.5|18349.5|18339.5|18342|18332|23
1622058600000|2021-05-26 19:50:00|18349|18339|18345|18335|18349|18339|18343|18333|80
1622058900000|2021-05-26 19:55:00|18344|18334|18351|18341|18351.5|18341.5|18344|18334|100
1622059200000|2021-05-26 20:00:00|18350.5|18340.5|18349.5|18339.5|18351.5|18341.5|18348|18338|42
1622059500000|2021-05-26 20:05:00|18349|18339|18348.5|18338.5|18349.5|18339.5|18347.5|18337.5|10
1622059800000|2021-05-26 20:10:00|18349|18339|18347.5|18337.5|18349|18339|18346|18336|44
1622060100000|2021-05-26 20:15:00|18348|18338|18346.5|18336.5|18348|18338|18346.5|18336.5|0
1622060400000|2021-05-26 20:20:00|18347|18337|18347|18337|18347.5|18337.5|18345|18335|22
1622060700000|2021-05-26 20:25:00|18346.5|18336.5|18348|18338|18348|18338|18346.5|18336.5|38
1622061000000|2021-05-26 20:30:00|18347.5|18337.5|18347|18337|18348.5|18338.5|18346|18336|14
1622061300000|2021-05-26 20:35:00|18346.5|18336.5|18345|18335|18346.5|18336.5|18345|18335|8
1622061600000|2021-05-26 20:40:00|18344.5|18334.5|18341.5|18331.5|18345|18335|18341|18331|149
1622061900000|2021-05-26 20:45:00|18341|18331|18341.5|18331.5|18341.5|18331.5|18339|18329|101
1622062200000|2021-05-26 20:50:00|18341|18331|18341|18331|18342|18332|18341|18331|3
1622062500000|2021-05-26 20:55:00|18340.5|18330.5|18343|18333|18343|18333|18338|18328|9
1622062800000|2021-05-26 21:00:00|18344|18334|18345|18335|18346|18336|18344|18334|9
1622063100000|2021-05-26 21:05:00|18343|18333|18343|18333|18343|18333|18343|18333|1
1622063400000|2021-05-26 21:10:00|18344|18334|18340.5|18330.5|18344|18334|18340.5|18330.5|1
1622063700000|2021-05-26 21:15:00|18348|18324|18346.5|18322.5|18348|18324|18346.5|18322.5|0
1622064000000|2021-05-26 21:20:00|18346.3|18322.3|18347.2|18323.2|18347.3|18323.3|18346.3|18322.3|0
1622064300000|2021-05-26 21:25:00|18347.3|18323.3|18347.1|18323.1|18347.5|18323.5|18347.1|18323.1|0
1622064900000|2021-05-26 21:35:00|18346.8|18322.8|18346.6|18322.6|18346.8|18322.8|18346.5|18322.5|0
1622065200000|2021-05-26 21:40:00|18346.5|18322.5|18346.3|18322.3|18346.8|18322.8|18346.1|18322.1|0
1622065500000|2021-05-26 21:45:00|18345.9|18321.9|18346.5|18322.5|18346.8|18322.8|18345.9|18321.9|0
1622065800000|2021-05-26 21:50:00|18345.5|18321.5|18345.5|18321.5|18345.5|18321.5|18345.5|18321.5|0
1622066100000|2021-05-26 21:55:00|18345.6|18321.6|18345.9|18321.9|18345.9|18321.9|18345.6|18321.6|0
1622066400000|2021-05-26 22:00:00|18345.2|18321.2|18353.8|18329.8|18355.4|18331.4|18345.2|18321.2|0
1622066700000|2021-05-26 22:05:00|18353|18329|18349.7|18325.7|18353|18329|18349.7|18325.7|0
1622067000000|2021-05-26 22:10:00|18350.1|18326.1|18352.2|18328.2|18353.8|18329.8|18350.1|18326.1|0
1622067300000|2021-05-26 22:15:00|18352.6|18328.6|18353.2|18329.2|18353.2|18329.2|18349.1|18325.1|0
1622067600000|2021-05-26 22:20:00|18353.6|18329.6|18358.7|18334.7|18359.5|18335.5|18352.6|18328.6|0
1622067900000|2021-05-26 22:25:00|18357.9|18333.9|18357.9|18333.9|18360.3|18336.3|18357.9|18333.9|0
1622068200000|2021-05-26 22:30:00|18356.2|18332.2|18353.8|18329.8|18357|18333|18353|18329|0
1622068500000|2021-05-26 22:35:00|18354.6|18330.6|18338|18314|18354.6|18330.6|18338|18314|0
1622068800000|2021-05-26 22:40:00|18331.6|18307.6|18332|18308|18333.2|18309.2|18329.9|18305.9|0
1622069100000|2021-05-26 22:45:00|18331.6|18307.6|18342|18318|18343.6|18319.6|18331.2|18307.2|0
1622069400000|2021-05-26 22:50:00|18342.3|18318.3|18342|18318|18342.8|18318.8|18341.1|18317.1|0
1622069700000|2021-05-26 22:55:00|18342.8|18318.8|18340.3|18316.3|18342.8|18318.8|18339.5|18315.5|0
1622070000000|2021-05-26 23:00:00|18339.5|18315.5|18337.9|18313.9|18340.7|18316.7|18337.1|18313.1|0
1622070300000|2021-05-26 23:05:00|18338.7|18314.7|18335.4|18311.4|18338.7|18314.7|18335.4|18311.4|0
1622070600000|2021-05-26 23:10:00|18334.6|18310.6|18338.5|18314.5|18339.3|18315.3|18333.8|18309.8|0
1622070900000|2021-05-26 23:15:00|18338.9|18314.9|18336.8|18312.8|18339.3|18315.3|18336|18312|0
1622071200000|2021-05-26 23:20:00|18336|18312|18338.9|18314.9|18340.1|18316.1|18334.8|18310.8|0
1622071500000|2021-05-26 23:25:00|18338.5|18314.5|18340.1|18316.1|18340.1|18316.1|18337.7|18313.7|0
1622071800000|2021-05-26 23:30:00|18339.7|18315.7|18339.3|18315.3|18340.1|18316.1|18338.5|18314.5|0
1622072100000|2021-05-26 23:35:00|18339.7|18315.7|18338.5|18314.5|18340.1|18316.1|18337.7|18313.7|0
1622072400000|2021-05-26 23:40:00|18337.7|18313.7|18336.8|18312.8|18338.5|18314.5|18336.8|18312.8|0
1622072700000|2021-05-26 23:45:00|18337.2|18313.2|18333.8|18309.8|18337.7|18313.7|18333|18309|0
1622073000000|2021-05-26 23:50:00|18333.4|18309.4|18337.9|18313.9|18338.7|18314.7|18332.2|18308.2|0
1622073300000|2021-05-26 23:55:00|18338.3|18314.3|18340.3|18316.3|18340.3|18316.3|18337.1|18313.1|0
1622073600000|2021-05-27 00:00:00|18339.5|18315.5|18341.2|18317.2|18344.5|18320.5|18337.1|18313.1|0
1622073900000|2021-05-27 00:05:00|18340.8|18316.8|18337.9|18313.9|18342|18318|18337.9|18313.9|0
1622074200000|2021-05-27 00:10:00|18337.5|18313.5|18339.6|18315.6|18342|18318|18336.3|18312.3|0
1622074500000|2021-05-27 00:15:00|18339.1|18315.1|18338|18314|18344.5|18320.5|18337.9|18313.9|0
1622074800000|2021-05-27 00:20:00|18338.2|18314.2|18344.6|18320.6|18344.6|18320.6|18337.6|18313.6|0
1622075100000|2021-05-27 00:25:00|18342.3|18318.3|18341.5|18317.5|18345|18321|18341.5|18317.5|0
1622075400000|2021-05-27 00:30:00|18341.7|18317.7|18343.9|18319.9|18344.3|18320.3|18341.2|18317.2|0
1622075700000|2021-05-27 00:35:00|18343.5|18319.5|18342.9|18318.9|18343.9|18319.9|18340.1|18316.1|0
1622076000000|2021-05-27 00:40:00|18342.7|18318.7|18334.3|18310.3|18342.7|18318.7|18327.3|18303.3|0
1622076300000|2021-05-27 00:45:00|18334.1|18310.1|18334.3|18310.3|18334.3|18310.3|18328.1|18304.1|0
1622076600000|2021-05-27 00:50:00|18332|18308|18335.5|18311.5|18335.9|18311.9|18328.5|18304.5|0
1622076900000|2021-05-27 00:55:00|18334.4|18310.4|18344|18320|18349.2|18325.2|18334.4|18310.4|0
1622077200000|2021-05-27 01:00:00|18339|18315|18312.6|18302.6|18339|18315|18304.6|18294.6|2873
1622077500000|2021-05-27 01:05:00|18311.6|18301.6|18285.6|18275.6|18311.6|18301.6|18282.6|18272.6|2362
1622077800000|2021-05-27 01:10:00|18282.6|18272.6|18246.6|18236.6|18282.6|18272.6|18238.6|18228.6|1804
1622078100000|2021-05-27 01:15:00|18247.6|18237.6|18238.6|18228.6|18257.6|18247.6|18227.6|18217.6|3440
1622078400000|2021-05-27 01:20:00|18237.6|18227.6|18253.6|18243.6|18272.6|18262.6|18224.6|18214.6|5184
1622078700000|2021-05-27 01:25:00|18255.6|18245.6|18254.6|18244.6|18264.6|18254.6|18238.6|18228.6|2788
1622079000000|2021-05-27 01:30:00|18255.6|18245.6|18197.6|18187.6|18255.6|18245.6|18176.6|18166.6|16882
1622079300000|2021-05-27 01:35:00|18195.6|18185.6|18120.6|18110.6|18195.6|18185.6|18120.6|18110.6|9327
1622079600000|2021-05-27 01:40:00|18118.6|18108.6|18205.6|18195.6|18217.6|18207.6|18111.6|18101.6|7694
1622079900000|2021-05-27 01:45:00|18204.6|18194.6|18170.6|18160.6|18208.6|18198.6|18157.6|18147.6|4301
1622080200000|2021-05-27 01:50:00|18172.6|18162.6|18165.6|18155.6|18177.6|18167.6|18132.6|18122.6|6240
1622080500000|2021-05-27 01:55:00|18164.6|18154.6|18205.6|18195.6|18216.6|18206.6|18156.6|18146.6|6167
1622080800000|2021-05-27 02:00:00|18201.6|18191.6|18202.6|18192.6|18231.6|18221.6|18188.6|18178.6|7335
1622081100000|2021-05-27 02:05:00|18203.6|18193.6|18209.6|18199.6|18220.6|18210.6|18194.6|18184.6|3170
1622081400000|2021-05-27 02:10:00|18207.6|18197.6|18237.6|18227.6|18256.6|18246.6|18203.6|18193.6|4115
1622081700000|2021-05-27 02:15:00|18238.6|18228.6|18222.6|18212.6|18257.6|18247.6|18220.6|18210.6|3851
1622082000000|2021-05-27 02:20:00|18226.6|18216.6|18250.6|18240.6|18255.6|18245.6|18225.6|18215.6|2597
1622082300000|2021-05-27 02:25:00|18251.6|18241.6|18243.6|18233.6|18268.6|18258.6|18221.6|18211.6|3370
1622082600000|2021-05-27 02:30:00|18242.6|18232.6|18265.6|18255.6|18270.6|18260.6|18241.6|18231.6|4844
1622082900000|2021-05-27 02:35:00|18264.6|18254.6|18292.6|18282.6|18293.6|18283.6|18251.6|18241.6|6229
1622083200000|2021-05-27 02:40:00|18293.6|18283.6|18322.6|18312.6|18341.6|18331.6|18289.6|18279.6|4544
1622083500000|2021-05-27 02:45:00|18325.6|18315.6|18389.6|18379.6|18389.6|18379.6|18325.6|18315.6|6985
1622083800000|2021-05-27 02:50:00|18388.6|18378.6|18532.6|18522.6|18565.6|18555.6|18388.6|18378.6|20129
1622084100000|2021-05-27 02:55:00|18531.6|18521.6|18460.6|18450.6|18539.6|18529.6|18393.6|18383.6|9994
1622084400000|2021-05-27 03:00:00|18458.6|18448.6|18399.6|18389.6|18465.6|18455.6|18396.6|18386.6|7927
1622084700000|2021-05-27 03:05:00|18398.6|18388.6|18360.6|18350.6|18409.6|18399.6|18341.6|18331.6|5441
1622085000000|2021-05-27 03:10:00|18359.6|18349.6|18340.6|18330.6|18378.6|18368.6|18329.6|18319.6|3760
1622085300000|2021-05-27 03:15:00|18335.6|18325.6|18370.6|18360.6|18375.6|18365.6|18302.6|18292.6|4218
1622085600000|2021-05-27 03:20:00|18369.6|18359.6|18326.6|18316.6|18369.6|18359.6|18317.6|18307.6|2498
1622085900000|2021-05-27 03:25:00|18327.6|18317.6|18258.6|18248.6|18329.6|18319.6|18231.6|18221.6|6190
1622086200000|2021-05-27 03:30:00|18257.6|18247.6|18279.6|18269.6|18280.6|18270.6|18255.6|18245.6|2458
1622086500000|2021-05-27 03:35:00|18276.6|18266.6|18283.6|18273.6|18292.6|18282.6|18276.6|18266.6|1598
1622086800000|2021-05-27 03:40:00|18285.6|18275.6|18291.6|18281.6|18292.6|18282.6|18284.6|18274.6|2292
1622087100000|2021-05-27 03:45:00|18288.6|18278.6|18287.6|18277.6|18292.6|18282.6|18284.6|18274.6|1928
1622087400000|2021-05-27 03:50:00|18288.6|18278.6|18286.6|18276.6|18290.6|18280.6|18285.6|18275.6|1049
1622087700000|2021-05-27 03:55:00|18288.6|18278.6|18285.6|18275.6|18289.6|18279.6|18283.6|18273.6|1213
1622088000000|2021-05-27 04:00:00|18286.6|18276.6|18281.6|18271.6|18289.6|18279.6|18280.6|18270.6|976
1622088300000|2021-05-27 04:05:00|18282.6|18272.6|18285.6|18275.6|18288.6|18278.6|18282.6|18272.6|1065
1622088600000|2021-05-27 04:10:00|18286.6|18276.6|18282.6|18272.6|18289.6|18279.6|18282.6|18272.6|1480
1622088900000|2021-05-27 04:15:00|18280.6|18270.6|18280.6|18270.6|18284.6|18274.6|18278.6|18268.6|900
1622089200000|2021-05-27 04:20:00|18278.6|18268.6|18281.6|18271.6|18281.6|18271.6|18276.6|18266.6|862
1622089500000|2021-05-27 04:25:00|18279.6|18269.6|18276.6|18266.6|18284.6|18274.6|18276.6|18266.6|834
1622089800000|2021-05-27 04:30:00|18275.6|18265.6|18272.6|18262.6|18275.6|18265.6|18270.6|18260.6|956
1622090100000|2021-05-27 04:35:00|18273.6|18263.6|18274.6|18264.6|18277.6|18267.6|18271.6|18261.6|1276
1622090400000|2021-05-27 04:40:00|18273.6|18263.6|18276.6|18266.6|18279.6|18269.6|18272.6|18262.6|1861
1622090700000|2021-05-27 04:45:00|18277.6|18267.6|18278.6|18268.6|18283.6|18273.6|18274.6|18264.6|1508
1622091000000|2021-05-27 04:50:00|18279.6|18269.6|18280.6|18270.6|18282.6|18272.6|18277.6|18267.6|994
1622091300000|2021-05-27 04:55:00|18281.6|18271.6|18283.6|18273.6|18283.6|18273.6|18277.6|18267.6|1341
1622091600000|2021-05-27 05:00:00|18280.6|18270.6|18302.6|18292.6|18307.6|18297.6|18266.6|18256.6|4830
1622091900000|2021-05-27 05:05:00|18306.6|18296.6|18277.6|18267.6|18315.6|18305.6|18264.6|18254.6|2259
1622092200000|2021-05-27 05:10:00|18276.6|18266.6|18255.6|18245.6|18284.6|18274.6|18246.6|18236.6|2203
1622092500000|2021-05-27 05:15:00|18257.6|18247.6|18252.6|18242.6|18265.6|18255.6|18217.6|18207.6|3641
1622092800000|2021-05-27 05:20:00|18250.6|18240.6|18249.6|18239.6|18268.6|18258.6|18247.6|18237.6|2133
1622093100000|2021-05-27 05:25:00|18247.6|18237.6|18260.6|18250.6|18278.6|18268.6|18246.6|18236.6|1838
1622093400000|2021-05-27 05:30:00|18261.6|18251.6|18307.6|18297.6|18308.6|18298.6|18256.6|18246.6|3095
1622093700000|2021-05-27 05:35:00|18306.6|18296.6|18287.6|18277.6|18307.6|18297.6|18280.6|18270.6|2717
1622094000000|2021-05-27 05:40:00|18286.6|18276.6|18304.6|18294.6|18315.6|18305.6|18280.6|18270.6|3350
1622094300000|2021-05-27 05:45:00|18303.6|18293.6|18280.6|18270.6|18311.6|18301.6|18280.6|18270.6|3459
1622094600000|2021-05-27 05:50:00|18279.6|18269.6|18288.6|18278.6|18302.6|18292.6|18268.6|18258.6|2386
1622094900000|2021-05-27 05:55:00|18289.6|18279.6|18294.6|18284.6|18304.6|18294.6|18272.6|18262.6|2258
1622095200000|2021-05-27 06:00:00|18296.6|18286.6|18303.6|18293.6|18309.6|18299.6|18285.6|18275.6|1697
1622095500000|2021-05-27 06:05:00|18305.6|18295.6|18361.6|18351.6|18363.6|18353.6|18305.6|18295.6|3244
1622095800000|2021-05-27 06:10:00|18359.6|18349.6|18352.6|18342.6|18363.6|18353.6|18329.6|18319.6|2332
1622096100000|2021-05-27 06:15:00|18348.6|18338.6|18348.6|18338.6|18361.6|18351.6|18336.6|18326.6|2218
1622096400000|2021-05-27 06:20:00|18345.6|18335.6|18333.6|18323.6|18345.6|18335.6|18310.6|18300.6|2291
1622096700000|2021-05-27 06:25:00|18331.6|18321.6|18345.6|18335.6|18345.6|18335.6|18322.6|18312.6|4121
1622097000000|2021-05-27 06:30:00|18343.6|18333.6|18336.6|18326.6|18358.6|18348.6|18322.6|18312.6|2884
1622097300000|2021-05-27 06:35:00|18335.6|18325.6|18358.6|18348.6|18360.6|18350.6|18332.6|18322.6|4134
1622097600000|2021-05-27 06:40:00|18356.6|18346.6|18341.6|18331.6|18366.6|18356.6|18335.6|18325.6|3124
1622097900000|2021-05-27 06:45:00|18340.6|18330.6|18334.6|18324.6|18345.6|18335.6|18322.6|18312.6|4997
1622098200000|2021-05-27 06:50:00|18332.6|18322.6|18338.6|18328.6|18342.6|18332.6|18319.6|18309.6|2264
1622098500000|2021-05-27 06:55:00|18339.6|18329.6|18320.6|18310.6|18348.6|18338.6|18314.6|18304.6|6626
1622098800000|2021-05-27 07:00:00|18322|18309|18339|18327|18343|18332|18319|18306|2311
1622099100000|2021-05-27 07:05:00|18340|18328|18337|18325|18345|18333|18333|18322|1325
1622099400000|2021-05-27 07:10:00|18339|18327|18343|18331|18344|18332|18336|18325|2155
1622099700000|2021-05-27 07:15:00|18344|18332|18340|18329|18344|18333|18336|18325|1324
1622100000000|2021-05-27 07:20:00|18341|18328|18343|18331|18345|18333|18341|18328|1311
1622100300000|2021-05-27 07:25:00|18344|18330|18338|18326|18344|18331|18334|18323|3298
1622100600000|2021-05-27 07:30:00|18339|18327|18337|18326|18340|18329|18336|18324|2535
1622100900000|2021-05-27 07:35:00|18336|18324|18331|18320|18336|18325|18329|18318|1464
1622101200000|2021-05-27 07:40:00|18330|18319|18328|18317|18331|18319|18324|18312|712
1622101500000|2021-05-27 07:45:00|18327|18316|18325|18314|18328|18317|18323|18311|585
1622101800000|2021-05-27 07:50:00|18326|18315|18321|18310|18326|18315|18319|18307|2335
1622102100000|2021-05-27 07:55:00|18322|18309|18318|18306|18322|18311|18315|18303|827
1622102400000|2021-05-27 08:00:00|18319|18307|18332|18321|18335|18324|18316|18304|623
1622102700000|2021-05-27 08:05:00|18333|18322|18337|18326|18337|18326|18332|18320|1192
1622103000000|2021-05-27 08:10:00|18338|18327|18347|18336|18347|18336|18338|18326|876
1622103300000|2021-05-27 08:15:00|18348|18335|18347|18336|18348|18336|18341|18329|940
1622103600000|2021-05-27 08:20:00|18348|18337|18349|18337|18349|18337|18343|18332|704
1622103900000|2021-05-27 08:25:00|18348|18338|18353|18342|18358|18346|18343|18330|1919
1622104200000|2021-05-27 08:30:00|18359.5|18335.5|18356.8|18332.8|18360.3|18336.3|18353.7|18329.7|0
1622104500000|2021-05-27 08:35:00|18354.5|18330.5|18350.5|18326.5|18354.5|18330.5|18347.4|18323.4|1390
1622104800000|2021-05-27 08:40:00|18350.3|18326.3|18347.5|18323.5|18355.4|18331.4|18347.5|18323.5|0
1622105100000|2021-05-27 08:45:00|18347.3|18323.3|18345.5|18321.5|18350.3|18326.3|18339.8|18315.8|0
1622105400000|2021-05-27 08:50:00|18345.7|18321.7|18341.7|18317.7|18348.6|18324.6|18341.7|18317.7|0
1622105700000|2021-05-27 08:55:00|18342.2|18318.2|18348.8|18324.8|18354.2|18330.2|18338.7|18314.7|0
1622106000000|2021-05-27 09:00:00|18349|18325|18352|18340|18356|18345|18348|18325|629
1622106300000|2021-05-27 09:05:00|18353|18341|18347|18336|18353|18342|18346|18335|131
1622106600000|2021-05-27 09:10:00|18349|18337|18349|18337|18351|18339|18346|18335|117
1622106900000|2021-05-27 09:15:00|18348|18336|18347|18336|18351|18340|18346|18335|204
1622107200000|2021-05-27 09:20:00|18348|18337|18343|18331|18350|18339|18343|18331|233
1622107500000|2021-05-27 09:25:00|18344|18332|18338|18325|18344|18332|18334|18323|238
1622107800000|2021-05-27 09:30:00|18339|18326|18356|18343|18358|18346|18339|18326|529
1622108100000|2021-05-27 09:35:00|18354|18344|18348|18336|18358|18346|18347|18336|207
1622108400000|2021-05-27 09:40:00|18349|18337|18344|18331|18353|18341|18343|18331|298
1622108700000|2021-05-27 09:45:00|18345|18332|18345|18333|18346|18334|18340|18329|53
1622109000000|2021-05-27 09:50:00|18346|18334|18345|18332|18349|18337|18345|18332|68
1622109300000|2021-05-27 09:55:00|18344|18333|18346|18333|18348|18337|18343|18331|45
1622109600000|2021-05-27 10:00:00|18347|18334|18347|18334|18348|18337|18344|18332|28
1622109900000|2021-05-27 10:05:00|18345|18335|18349|18337|18349|18337|18345|18334|39
1622110200000|2021-05-27 10:10:00|18348|18335|18350|18338|18350|18338|18347|18335|29
1622110500000|2021-05-27 10:15:00|18349|18339|18351|18339|18354|18343|18349|18339|97
1622110800000|2021-05-27 10:20:00|18350|18338|18347|18335|18351|18339|18346|18335|26
1622111100000|2021-05-27 10:25:00|18346|18336|18349|18337|18352|18339|18346|18336|20
1622111400000|2021-05-27 10:30:00|18351|18338|18352|18341|18353|18342|18349|18338|34
1622111700000|2021-05-27 10:35:00|18353|18342|18355|18343|18356|18345|18353|18340|22
1622112000000|2021-05-27 10:40:00|18356|18342|18356|18344|18358|18346|18352|18341|162
1622112300000|2021-05-27 10:45:00|18357|18346|18358|18347|18360|18349|18356|18344|39
1622112600000|2021-05-27 10:50:00|18359|18346|18353|18341|18359|18346|18352|18341|70
1622112900000|2021-05-27 10:55:00|18354|18342|18353|18341|18356|18345|18353|18341|102
1622113200000|2021-05-27 11:00:00|18354|18342|18351|18339|18355|18342|18347|18335|315
1622113500000|2021-05-27 11:05:00|18352|18340|18350|18338|18353|18340|18349|18338|20
1622113800000|2021-05-27 11:10:00|18351|18339|18347|18334|18352|18339|18345|18334|16
1622114100000|2021-05-27 11:15:00|18348|18335|18348|18336|18351|18339|18344|18333|159
1622114400000|2021-05-27 11:20:00|18347|18335|18346|18334|18348|18336|18344|18333|43
1622114700000|2021-05-27 11:25:00|18345|18335|18337|18326|18346|18335|18337|18326|47
1622115000000|2021-05-27 11:30:00|18336|18325|18339|18327|18339|18327|18336|18324|80
1622115300000|2021-05-27 11:35:00|18341|18328|18344|18332|18346|18335|18341|18328|266
1622115600000|2021-05-27 11:40:00|18343|18331|18340|18329|18344|18332|18340|18329|81
1622115900000|2021-05-27 11:45:00|18339|18328|18336|18325|18341|18330|18332|18321|341
1622116200000|2021-05-27 11:50:00|18337|18327|18341|18329|18341|18330|18337|18324|167
1622116500000|2021-05-27 11:55:00|18342|18330|18348|18336|18348|18336|18341|18328|49
1622116800000|2021-05-27 12:00:00|18349|18337|18357|18345|18372|18360|18349|18337|302
1622117100000|2021-05-27 12:05:00|18356|18344|18352|18339|18360|18349|18350|18339|132
1622117400000|2021-05-27 12:10:00|18351|18340|18353|18340|18355|18343|18351|18338|96
1622117700000|2021-05-27 12:15:00|18352|18339|18345|18333|18352|18340|18342|18331|73
1622118000000|2021-05-27 12:20:00|18344|18331|18347|18335|18347|18335|18342|18329|69
1622118300000|2021-05-27 12:25:00|18349|18337|18348|18336|18350|18338|18347|18334|44
1622118600000|2021-05-27 12:30:00|18347|18335|18361|18348|18361|18349|18344|18332|102
1622118900000|2021-05-27 12:35:00|18359|18349|18355|18343|18361|18349|18353|18341|86
1622119200000|2021-05-27 12:40:00|18356|18344|18353|18341|18358|18347|18349|18338|74
1622119500000|2021-05-27 12:45:00|18352|18340|18354|18341|18357|18346|18350|18338|131
1622119800000|2021-05-27 12:50:00|18353|18342|18356|18345|18357|18346|18353|18341|71
1622120100000|2021-05-27 12:55:00|18355|18344|18370|18359|18370|18359|18355|18343|477
1622120400000|2021-05-27 13:00:00|18369|18357|18372|18360|18375|18363|18367|18356|182
1622120700000|2021-05-27 13:05:00|18371|18358|18372|18359|18375|18363|18370|18358|163
1622121000000|2021-05-27 13:10:00|18370|18360|18374|18362|18375|18364|18368|18357|162
1622121300000|2021-05-27 13:15:00|18373|18363|18378|18365|18379|18367|18373|18361|143
1622121600000|2021-05-27 13:20:00|18376|18366|18372|18361|18376|18366|18368|18356|221
1622121900000|2021-05-27 13:25:00|18373|18362|18374|18362|18379|18367|18372|18361|100
1622122200000|2021-05-27 13:30:00|18373|18361|18362|18349|18374|18362|18357|18344|307
1622122500000|2021-05-27 13:35:00|18361|18348|18360|18348|18367|18355|18357|18345|320
1622122800000|2021-05-27 13:40:00|18362|18349|18353|18342|18364|18353|18353|18342|183
1622123100000|2021-05-27 13:45:00|18352|18341|18350|18339|18359|18347|18347|18335|185
1622123400000|2021-05-27 13:50:00|18351|18340|18361|18350|18363|18352|18350|18339|232
1622123700000|2021-05-27 13:55:00|18363|18351|18370|18357|18370|18359|18361|18348|162
1622124000000|2021-05-27 14:00:00|18371|18358|18374|18362|18377|18366|18365|18353|184
1622124300000|2021-05-27 14:05:00|18373|18361|18374|18362|18376|18365|18369|18357|194
1622124600000|2021-05-27 14:10:00|18373|18361|18371|18358|18376|18365|18369|18358|111
1622124900000|2021-05-27 14:15:00|18372|18359|18376|18364|18380|18367|18370|18359|193
1622125200000|2021-05-27 14:20:00|18375|18363|18367|18355|18375|18363|18365|18354|218
1622125500000|2021-05-27 14:25:00|18368|18356|18383|18370|18384|18372|18368|18356|340
1622125800000|2021-05-27 14:30:00|18384|18371|18390|18378|18390|18378|18384|18371|135
1622126100000|2021-05-27 14:35:00|18391|18379|18386|18374|18391|18380|18377|18366|308
1622126400000|2021-05-27 14:40:00|18385|18373|18380|18369|18385|18373|18374|18363|152
1622126700000|2021-05-27 14:45:00|18382|18370|18376|18364|18382|18371|18374|18362|145
1622127000000|2021-05-27 14:50:00|18374|18363|18376|18364|18377|18366|18363|18351|245
1622127300000|2021-05-27 14:55:00|18375|18363|18375|18363|18381|18369|18372|18361|191
1622127600000|2021-05-27 15:00:00|18376|18364|18373|18360|18382|18371|18373|18360|175
1622127900000|2021-05-27 15:05:00|18374|18361|18373|18361|18379|18367|18372|18360|98
1622128200000|2021-05-27 15:10:00|18374|18362|18374|18362|18381|18369|18374|18362|313
1622128500000|2021-05-27 15:15:00|18376|18363|18372|18360|18376|18364|18370|18358|287
1622128800000|2021-05-27 15:20:00|18373|18361|18370|18358|18374|18362|18369|18358|148
1622129100000|2021-05-27 15:25:00|18369|18359|18359|18347|18372|18360|18359|18347|103
1622129400000|2021-05-27 15:30:00|18358|18346|18359|18347|18363|18351|18352|18341|209
1622129700000|2021-05-27 15:35:00|18358|18345|18361|18349|18364|18353|18357|18345|73
1622130000000|2021-05-27 15:40:00|18363|18351|18367|18355|18369|18358|18363|18351|66
1622130300000|2021-05-27 15:45:00|18366|18354|18363|18351|18370|18359|18363|18351|81
1622130600000|2021-05-27 15:50:00|18365|18352|18369|18356|18369|18356|18360|18349|137
1622130900000|2021-05-27 15:55:00|18370|18358|18371|18359|18374|18362|18368|18357|232
1622131200000|2021-05-27 16:00:00|18372|18360|18371|18360|18376|18365|18371|18360|92
1622131500000|2021-05-27 16:05:00|18370|18359|18369|18356|18379|18366|18365|18353|144
1622131800000|2021-05-27 16:10:00|18368|18359|18370|18357|18372|18360|18368|18357|364
1622132100000|2021-05-27 16:15:00|18369|18358|18365|18354|18369|18358|18365|18354|300
1622132400000|2021-05-27 16:20:00|18366|18355|18359|18347|18367|18355|18359|18347|184
1622132700000|2021-05-27 16:25:00|18361|18348|18357|18345|18361|18350|18354|18342|98
1622133000000|2021-05-27 16:30:00|18356|18346|18358|18345|18359|18347|18355|18343|24
1622133300000|2021-05-27 16:35:00|18357|18346|18361|18349|18361|18350|18356|18345|48
1622133600000|2021-05-27 16:40:00|18360|18350|18356|18343|18361|18350|18354|18343|20
1622133900000|2021-05-27 16:45:00|18355|18342|18355|18343|18356|18345|18353|18340|62
1622134200000|2021-05-27 16:50:00|18356|18344|18356|18344|18358|18347|18352|18341|246
1622134500000|2021-05-27 16:55:00|18357|18345|18358|18346|18361|18350|18355|18344|34
1622134800000|2021-05-27 17:00:00|18357|18348|18355|18343|18361|18350|18355|18343|21
1622135100000|2021-05-27 17:05:00|18354|18344|18359|18347|18360|18348|18354|18343|18
1622135400000|2021-05-27 17:10:00|18360|18348|18362|18350|18362|18350|18359|18346|20
1622135700000|2021-05-27 17:15:00|18361|18349|18360|18348|18361|18349|18354|18343|63
1622136000000|2021-05-27 17:20:00|18358|18346|18354|18342|18359|18347|18353|18341|73
1622136300000|2021-05-27 17:25:00|18355|18343|18353|18341|18355|18343|18352|18341|32
1622136600000|2021-05-27 17:30:00|18355|18340|18359|18347|18359|18348|18355|18340|39
1622136900000|2021-05-27 17:35:00|18361|18346|18357|18344|18361|18350|18351|18339|69
1622137200000|2021-05-27 17:40:00|18358|18345|18358|18345|18360|18348|18356|18344|15
1622137500000|2021-05-27 17:45:00|18359|18346|18364|18353|18364|18353|18356|18344|125
1622137800000|2021-05-27 17:50:00|18366|18354|18363|18351|18366|18355|18362|18351|128
1622138100000|2021-05-27 17:55:00|18361|18350|18362|18350|18364|18353|18361|18349|118
1622138400000|2021-05-27 18:00:00|18361|18351|18359|18346|18364|18352|18357|18345|106
1622138700000|2021-05-27 18:05:00|18358|18347|18359|18347|18362|18351|18357|18345|81
1622139000000|2021-05-27 18:10:00|18360|18346|18361|18348|18362|18351|18359|18346|57
1622139300000|2021-05-27 18:15:00|18360|18347|18361|18349|18361|18349|18356|18344|43
1622139600000|2021-05-27 18:20:00|18360|18348|18360|18348|18366|18354|18359|18347|44
1622139900000|2021-05-27 18:25:00|18359|18347|18364|18353|18364|18353|18358|18346|53
1622140200000|2021-05-27 18:30:00|18366|18352|18365|18353|18366|18355|18362|18349|251
1622140500000|2021-05-27 18:35:00|18364|18354|18362|18350|18365|18354|18359|18348|95
1622140800000|2021-05-27 18:40:00|18361|18351|18357.5|18347.5|18362|18351|18357.5|18345|35
1622141100000|2021-05-27 18:45:00|18357|18347|18362|18352|18362.5|18352.5|18357|18347|66
1622141400000|2021-05-27 18:50:00|18362.5|18352.5|18363|18353|18363.5|18353.5|18360.5|18350.5|41
1622141700000|2021-05-27 18:55:00|18363.5|18353.5|18368|18358|18368|18358|18362|18352|175
1622142000000|2021-05-27 19:00:00|18367.5|18357.5|18364.5|18354.5|18370|18360|18364|18354|182
1622142300000|2021-05-27 19:05:00|18363.5|18353.5|18361.5|18351.5|18363.5|18353.5|18357|18347|183
1622142600000|2021-05-27 19:10:00|18360.5|18350.5|18362|18352|18362.5|18352.5|18359.5|18349.5|82
1622142900000|2021-05-27 19:15:00|18362.5|18352.5|18362|18352|18362.5|18352.5|18361.5|18351.5|96
1622143200000|2021-05-27 19:20:00|18361.5|18351.5|18361|18351|18362.5|18352.5|18357.5|18347.5|56
1622143500000|2021-05-27 19:25:00|18360.5|18350.5|18356.5|18346.5|18361.5|18351.5|18356.5|18346.5|75
1622143800000|2021-05-27 19:30:00|18357|18347|18364|18354|18364|18354|18357|18347|182
1622144100000|2021-05-27 19:35:00|18365.5|18355.5|18368.5|18358.5|18369|18359|18365.5|18355.5|89
1622144400000|2021-05-27 19:40:00|18369|18359|18369|18359|18371|18361|18369|18359|67
1622144700000|2021-05-27 19:45:00|18368.5|18358.5|18372|18362|18374.5|18364.5|18367|18357|65
1622145000000|2021-05-27 19:50:00|18371.5|18361.5|18378.5|18368.5|18378.5|18368.5|18369.5|18359.5|192
1622145300000|2021-05-27 19:55:00|18378|18368|18376|18366|18380.5|18370.5|18375|18365|288
1622145600000|2021-05-27 20:00:00|18374|18364|18375|18365|18379.5|18369.5|18373.5|18363.5|141
1622145900000|2021-05-27 20:05:00|18375.5|18365.5|18379|18369|18379.5|18369.5|18375.5|18365.5|76
1622146200000|2021-05-27 20:10:00|18380.5|18370.5|18382.5|18372.5|18383.5|18373.5|18379|18369|131
1622146500000|2021-05-27 20:15:00|18382|18372|18380|18370|18382|18372|18379.5|18369.5|26
1622146800000|2021-05-27 20:20:00|18379.5|18369.5|18379.5|18369.5|18380|18370|18378.5|18368.5|21
1622147100000|2021-05-27 20:25:00|18380|18370|18377.5|18367.5|18380|18370|18377.5|18367.5|44
1622147400000|2021-05-27 20:30:00|18378|18368|18378.5|18368.5|18378.5|18368.5|18377.5|18367.5|26
1622147700000|2021-05-27 20:35:00|18378|18368|18379.5|18369.5|18380|18370|18378|18368|46
1622148000000|2021-05-27 20:40:00|18380|18370|18378.5|18368.5|18380.5|18370.5|18376.5|18366.5|90
1622148300000|2021-05-27 20:45:00|18379|18369|18378.5|18368.5|18381.5|18371.5|18377|18367|119
1622148600000|2021-05-27 20:50:00|18379|18369|18380.5|18370.5|18381|18371|18378.5|18368.5|7
1622148900000|2021-05-27 20:55:00|18380|18370|18383.5|18373.5|18388.5|18378.5|18379.5|18369.5|143
1622149200000|2021-05-27 21:00:00|18384.5|18374.5|18384|18374|18385.5|18375.5|18384|18374|8
1622149500000|2021-05-27 21:05:00|18383|18373|18381|18371|18383.5|18373.5|18381|18371|19
1622149800000|2021-05-27 21:10:00|18382.5|18372.5|18379|18369|18382.5|18372.5|18379|18369|29
1622150100000|2021-05-27 21:15:00|18390.5|18366.5|18389.4|18365.4|18391.6|18367.6|18387.7|18363.7|0
1622150400000|2021-05-27 21:20:00|18389.5|18365.5|18387.9|18363.9|18389.5|18365.5|18387.8|18363.8|0
1622150700000|2021-05-27 21:25:00|18387.2|18363.2|18387|18363|18387.2|18363.2|18386.9|18362.9|0
1622151000000|2021-05-27 21:30:00|18386.8|18362.8|18385.8|18361.8|18388.3|18364.3|18385.8|18361.8|0
1622151300000|2021-05-27 21:35:00|18385.5|18361.5|18384.3|18360.3|18385.6|18361.6|18384.3|18360.3|0
1622151600000|2021-05-27 21:40:00|18384.6|18360.6|18384.1|18360.1|18384.7|18360.7|18383.7|18359.7|0
1622151900000|2021-05-27 21:45:00|18384|18360|18384|18360|18384.3|18360.3|18383.9|18359.9|0
1622152200000|2021-05-27 21:50:00|18384.1|18360.1|18384.2|18360.2|18385.2|18361.2|18383.9|18359.9|0
1622152500000|2021-05-27 21:55:00|18384.9|18360.9|18386.9|18362.9|18387.5|18363.5|18384|18360|0
1622152800000|2021-05-27 22:00:00|18387.5|18363.5|18391.8|18367.8|18394.9|18370.9|18387.5|18363.5|0
1622153100000|2021-05-27 22:05:00|18392.6|18368.6|18387.4|18363.4|18392.6|18368.6|18386.5|18362.5|0
1622153400000|2021-05-27 22:10:00|18387.8|18363.8|18388.2|18364.2|18389.4|18365.4|18387.4|18363.4|0
1622153700000|2021-05-27 22:15:00|18388.6|18364.6|18385.7|18361.7|18389|18365|18385.7|18361.7|0
1622154000000|2021-05-27 22:20:00|18386.5|18362.5|18386.5|18362.5|18387.4|18363.4|18386.1|18362.1|0
1622154300000|2021-05-27 22:25:00|18386.1|18362.1|18385.7|18361.7|18386.5|18362.5|18384.1|18360.1|0
1622154600000|2021-05-27 22:30:00|18384.9|18360.9|18384.5|18360.5|18384.9|18360.9|18384.1|18360.1|0
1622154900000|2021-05-27 22:35:00|18384.1|18360.1|18384.9|18360.9|18384.9|18360.9|18384.1|18360.1|0
1622155200000|2021-05-27 22:40:00|18384.5|18360.5|18384.9|18360.9|18387.4|18363.4|18384.5|18360.5|0
1622155500000|2021-05-27 22:45:00|18385.7|18361.7|18386.9|18362.9|18387.4|18363.4|18384.9|18360.9|0
1622155800000|2021-05-27 22:50:00|18387.4|18363.4|18386.5|18362.5|18387.4|18363.4|18385.7|18361.7|0
1622156100000|2021-05-27 22:55:00|18387.4|18363.4|18388.2|18364.2|18388.6|18364.6|18387.4|18363.4|0
1622156400000|2021-05-27 23:00:00|18388.6|18364.6|18387|18363|18388.6|18364.6|18387|18363|0
1622156700000|2021-05-27 23:05:00|18386.6|18362.6|18385.4|18361.4|18387|18363|18385.4|18361.4|0
1622157000000|2021-05-27 23:10:00|18385.8|18361.8|18385.4|18361.4|18386.2|18362.2|18384.5|18360.5|0
1622157300000|2021-05-27 23:15:00|18384.9|18360.9|18383.1|18359.1|18385.4|18361.4|18382.9|18358.9|0
1622157600000|2021-05-27 23:20:00|18383.5|18359.5|18382.3|18358.3|18384.7|18360.7|18382.3|18358.3|0
1622157900000|2021-05-27 23:25:00|18382.7|18358.7|18386.7|18362.7|18387.2|18363.2|18381.5|18357.5|0
1622158200000|2021-05-27 23:30:00|18387.2|18363.2|18397.8|18373.8|18399.4|18375.4|18387.2|18363.2|0
1622158500000|2021-05-27 23:35:00|18398.2|18374.2|18400.6|18376.6|18404.2|18380.2|18396.1|18372.1|0
1622158800000|2021-05-27 23:40:00|18401.4|18377.4|18402.2|18378.2|18402.2|18378.2|18399|18375|0
1622159100000|2021-05-27 23:45:00|18401.8|18377.8|18404|18380|18405.7|18381.7|18399.8|18375.8|0
1622159400000|2021-05-27 23:50:00|18403.6|18379.6|18403.2|18379.2|18404.9|18380.9|18400.8|18376.8|0
1622159700000|2021-05-27 23:55:00|18402.4|18378.4|18405.7|18381.7|18407.3|18383.3|18399.2|18375.2|0
1622160000000|2021-05-28 00:00:00|18406.5|18382.5|18406.5|18382.5|18413.8|18389.8|18404.9|18380.9|0
1622160300000|2021-05-28 00:05:00|18406.9|18382.9|18410.3|18386.3|18410.7|18386.7|18404.6|18380.6|0
1622160600000|2021-05-28 00:10:00|18410.7|18386.7|18412.7|18388.7|18413.9|18389.9|18409.5|18385.5|0
1622160900000|2021-05-28 00:15:00|18413.5|18389.5|18411.7|18387.7|18416.7|18392.7|18405.2|18381.2|0
1622161200000|2021-05-28 00:20:00|18410.6|18386.6|18412.3|18388.3|18416.1|18392.1|18410|18386|0
1622161500000|2021-05-28 00:25:00|18412.7|18388.7|18413.6|18389.6|18417.2|18393.2|18410.5|18386.5|0
1622161800000|2021-05-28 00:30:00|18413.2|18389.2|18415.8|18391.8|18416.3|18392.3|18410.9|18386.9|0
1622162100000|2021-05-28 00:35:00|18415.6|18391.6|18412.4|18388.4|18415.8|18391.8|18412|18388|0
1622162400000|2021-05-28 00:40:00|18412.2|18388.2|18406.3|18382.3|18413.2|18389.2|18406.3|18382.3|0
1622162700000|2021-05-28 00:45:00|18406.7|18382.7|18410.8|18386.8|18411.6|18387.6|18406.7|18382.7|0
1622163000000|2021-05-28 00:50:00|18411|18387|18397.7|18373.7|18413.9|18389.9|18397.7|18373.7|0
1622163300000|2021-05-28 00:55:00|18400|18376|18422.3|18398.3|18425|18401|18397.3|18373.3|0
1622163600000|2021-05-28 01:00:00|18411|18401|18368|18358|18417|18407|18360|18350|2914
1622163900000|2021-05-28 01:05:00|18369|18359|18368|18358|18393|18383|18365|18355|1200
1622164200000|2021-05-28 01:10:00|18369|18359|18363|18353|18385|18375|18363|18353|1761
1622164500000|2021-05-28 01:15:00|18365|18355|18347|18337|18369|18359|18338|18328|1805
1622164800000|2021-05-28 01:20:00|18348|18338|18333|18323|18354|18344|18332|18322|1522
1622165100000|2021-05-28 01:25:00|18332|18322|18327|18317|18338|18328|18327|18317|1061
1622165400000|2021-05-28 01:30:00|18323|18313|18237|18227|18325|18315|18234|18224|14811
1622165700000|2021-05-28 01:35:00|18239|18229|18284|18274|18299|18289|18195|18185|11899
1622166000000|2021-05-28 01:40:00|18283|18273|18260|18250|18309|18299|18246|18236|7728
1622166300000|2021-05-28 01:45:00|18258|18248|18313|18303|18338|18328|18247|18237|7033
1622166600000|2021-05-28 01:50:00|18309|18299|18309|18299|18319|18309|18291|18281|3831
1622166900000|2021-05-28 01:55:00|18312|18302|18283|18273|18319|18309|18274|18264|3565
1622167200000|2021-05-28 02:00:00|18281|18271|18313.7|18303.7|18318|18308|18275|18265|3203
1622167500000|2021-05-28 02:05:00|18315.7|18305.7|18328|18318|18347.7|18337.7|18311.7|18301.7|3614
1622167800000|2021-05-28 02:10:00|18327|18317|18328.5|18318.5|18361.5|18351.5|18322.5|18312.5|3564
1622168100000|2021-05-28 02:15:00|18327.5|18317.5|18306.5|18296.5|18333.5|18323.5|18290.5|18280.5|4218
1622168400000|2021-05-28 02:20:00|18309.5|18299.5|18285.5|18275.5|18329.5|18319.5|18278.5|18268.5|2482
1622168700000|2021-05-28 02:25:00|18286.5|18276.5|18297.5|18287.5|18303.5|18293.5|18278.5|18268.5|2339
1622169000000|2021-05-28 02:30:00|18298.5|18288.5|18302.5|18292.5|18325.5|18315.5|18283.5|18273.5|2083
1622169300000|2021-05-28 02:35:00|18303.5|18293.5|18293.5|18283.5|18306.5|18296.5|18274.5|18264.5|1490
1622169600000|2021-05-28 02:40:00|18294.5|18284.5|18312.5|18302.5|18314.5|18304.5|18294.5|18284.5|1101
1622169900000|2021-05-28 02:45:00|18310.5|18300.5|18330.5|18320.5|18338.5|18328.5|18301.5|18291.5|2367
1622170200000|2021-05-28 02:50:00|18329.5|18319.5|18283.5|18273.5|18330.5|18320.5|18276.5|18266.5|1764
1622170500000|2021-05-28 02:55:00|18284.5|18274.5|18296.5|18286.5|18301.5|18291.5|18268.5|18258.5|2231
1622170800000|2021-05-28 03:00:00|18297.5|18287.5|18294.5|18284.5|18317.5|18307.5|18285.5|18275.5|2275
1622171100000|2021-05-28 03:05:00|18293.5|18283.5|18301.5|18291.5|18303.5|18293.5|18276.5|18266.5|2147
1622171400000|2021-05-28 03:10:00|18303.5|18293.5|18334.5|18324.5|18337.5|18327.5|18294.5|18284.5|1880
1622171700000|2021-05-28 03:15:00|18336.5|18326.5|18326.5|18316.5|18341.5|18331.5|18321.5|18311.5|1410
1622172000000|2021-05-28 03:20:00|18327.5|18317.5|18318.5|18308.5|18339.5|18329.5|18317.5|18307.5|1247
1622172300000|2021-05-28 03:25:00|18315.5|18305.5|18316.5|18306.5|18327.5|18317.5|18314.5|18304.5|1064
1622172600000|2021-05-28 03:30:00|18317.5|18307.5|18318.5|18308.5|18321.5|18311.5|18313.5|18303.5|304
1622172900000|2021-05-28 03:35:00|18317.5|18307.5|18318.5|18308.5|18320.5|18310.5|18313.5|18303.5|392
1622173200000|2021-05-28 03:40:00|18317.5|18307.5|18317.5|18307.5|18320.5|18310.5|18314.5|18304.5|825
1622173500000|2021-05-28 03:45:00|18318.5|18308.5|18323.5|18313.5|18323.5|18313.5|18317.5|18307.5|471
1622173800000|2021-05-28 03:50:00|18320.5|18310.5|18323.5|18313.5|18326.5|18316.5|18320.5|18310.5|814
1622174100000|2021-05-28 03:55:00|18322.5|18312.5|18327.5|18317.5|18327.5|18317.5|18320.5|18310.5|422
1622174400000|2021-05-28 04:00:00|18325.5|18315.5|18319.5|18309.5|18325.5|18315.5|18318.5|18308.5|301
1622174700000|2021-05-28 04:05:00|18320.5|18310.5|18319.5|18309.5|18321.5|18311.5|18315.5|18305.5|229
1622175000000|2021-05-28 04:10:00|18318.5|18308.5|18314.5|18304.5|18320.5|18310.5|18314.5|18304.5|222
1622175300000|2021-05-28 04:15:00|18315.5|18305.5|18309.5|18299.5|18315.5|18305.5|18308.5|18298.5|423
1622175600000|2021-05-28 04:20:00|18308.5|18298.5|18307.5|18297.5|18311.5|18301.5|18306.5|18296.5|223
1622175900000|2021-05-28 04:25:00|18308.5|18298.5|18303.5|18293.5|18309.5|18299.5|18303.5|18293.5|280
1622176200000|2021-05-28 04:30:00|18304.5|18294.5|18304.5|18294.5|18305.5|18295.5|18300.5|18290.5|506
1622176500000|2021-05-28 04:35:00|18303.5|18293.5|18296.5|18286.5|18304.5|18294.5|18295.5|18285.5|319
1622176800000|2021-05-28 04:40:00|18295.5|18285.5|18297.5|18287.5|18300.5|18290.5|18295.5|18285.5|305
1622177100000|2021-05-28 04:45:00|18296.5|18286.5|18297.5|18287.5|18300.5|18290.5|18296.5|18286.5|238
1622177400000|2021-05-28 04:50:00|18298.5|18288.5|18301.5|18291.5|18303.5|18293.5|18297.5|18287.5|417
1622177700000|2021-05-28 04:55:00|18300.5|18290.5|18297.5|18287.5|18300.5|18290.5|18296.5|18286.5|625
1622178000000|2021-05-28 05:00:00|18298.5|18288.5|18371.5|18361.5|18371.5|18361.5|18298.5|18288.5|8700
1622178300000|2021-05-28 05:05:00|18372.5|18362.5|18427.5|18417.5|18457.5|18447.5|18354.5|18344.5|11250
1622178600000|2021-05-28 05:10:00|18430.5|18420.5|18426.5|18416.5|18439.5|18429.5|18406.5|18396.5|4577
1622178900000|2021-05-28 05:15:00|18425.5|18415.5|18377.5|18367.5|18429.5|18419.5|18374.5|18364.5|5571
1622179200000|2021-05-28 05:20:00|18376.5|18366.5|18393.5|18383.5|18403.5|18393.5|18372.5|18362.5|4334
1622179500000|2021-05-28 05:25:00|18392.5|18382.5|18376.5|18366.5|18409.5|18399.5|18372.5|18362.5|3303
1622179800000|2021-05-28 05:30:00|18375.5|18365.5|18343.5|18333.5|18378.5|18368.5|18341.5|18331.5|4246
1622180100000|2021-05-28 05:35:00|18342.5|18332.5|18309.5|18299.5|18352.5|18342.5|18303.5|18293.5|4135
1622180400000|2021-05-28 05:40:00|18310.5|18300.5|18258.5|18248.5|18313.5|18303.5|18255.5|18245.5|6458
1622180700000|2021-05-28 05:45:00|18260.5|18250.5|18251.5|18241.5|18260.5|18250.5|18219.5|18209.5|8118
1622181000000|2021-05-28 05:50:00|18253.5|18243.5|18224.5|18214.5|18273.5|18263.5|18221.5|18211.5|4269
1622181300000|2021-05-28 05:55:00|18225.5|18215.5|18191.5|18181.5|18231.5|18221.5|18191.5|18181.5|6788
1622181600000|2021-05-28 06:00:00|18192.5|18182.5|18229.5|18219.5|18232.5|18222.5|18183.5|18173.5|8188
1622181900000|2021-05-28 06:05:00|18228.5|18218.5|18204.5|18194.5|18233.5|18223.5|18202.5|18192.5|3509
1622182200000|2021-05-28 06:10:00|18203.5|18193.5|18203.5|18193.5|18209.5|18199.5|18173.5|18163.5|5297
1622182500000|2021-05-28 06:15:00|18202.5|18192.5|18191.5|18181.5|18235.5|18225.5|18179.5|18169.5|7067
1622182800000|2021-05-28 06:20:00|18195.5|18185.5|18150.5|18140.5|18203.5|18193.5|18133.5|18123.5|12695
1622183100000|2021-05-28 06:25:00|18151.5|18141.5|18172.5|18162.5|18190.5|18180.5|18150.5|18140.5|4883
1622183400000|2021-05-28 06:30:00|18169.5|18159.5|18228.5|18218.5|18239.5|18229.5|18155.5|18145.5|7441
1622183700000|2021-05-28 06:35:00|18224.5|18214.5|18216.5|18206.5|18241.5|18231.5|18199.5|18189.5|5946
1622184000000|2021-05-28 06:40:00|18215.5|18205.5|18223.5|18213.5|18254.5|18244.5|18208.5|18198.5|5246
1622184300000|2021-05-28 06:45:00|18221.5|18211.5|18240.5|18230.5|18246.5|18236.5|18221.5|18211.5|3419
1622184600000|2021-05-28 06:50:00|18241.5|18231.5|18265.5|18255.5|18271.5|18261.5|18241.5|18231.5|4481
1622184900000|2021-05-28 06:55:00|18266.5|18256.5|18282.5|18272.5|18286.5|18276.5|18251.5|18241.5|6612
1622185200000|2021-05-28 07:00:00|18281.9|18269.9|18288.9|18277.9|18294.9|18282.9|18281.9|18269.9|2705
1622185500000|2021-05-28 07:05:00|18289.9|18276.9|18295.9|18283.9|18297.9|18286.9|18281.9|18270.9|1134
1622185800000|2021-05-28 07:10:00|18294.9|18284.9|18297.9|18286.9|18300.9|18288.9|18293.9|18281.9|1218
1622186100000|2021-05-28 07:15:00|18298.9|18287.9|18297.9|18286.9|18299.9|18288.9|18291.9|18280.9|630
1622186400000|2021-05-28 07:20:00|18296.9|18285.9|18297.9|18286.9|18303.9|18291.9|18295.9|18284.9|1019
1622186700000|2021-05-28 07:25:00|18296.9|18285.9|18292.9|18281.9|18299.9|18288.9|18288.9|18277.9|781
1622187000000|2021-05-28 07:30:00|18291.9|18280.9|18294.9|18283.9|18294.9|18283.9|18289.9|18278.9|358
1622187300000|2021-05-28 07:35:00|18295.9|18282.9|18298.9|18286.9|18300.9|18289.9|18289.9|18278.9|616
1622187600000|2021-05-28 07:40:00|18297.9|18285.9|18303.9|18291.9|18303.9|18291.9|18296.9|18284.9|719
1622187900000|2021-05-28 07:45:00|18304.9|18292.9|18301.9|18290.9|18305.9|18294.9|18299.9|18288.9|703
1622188200000|2021-05-28 07:50:00|18300.9|18289.9|18307.9|18296.9|18307.9|18296.9|18298.9|18287.9|439
1622188500000|2021-05-28 07:55:00|18306.9|18295.9|18305.9|18294.9|18309.9|18297.9|18303.9|18291.9|453
1622188800000|2021-05-28 08:00:00|18304.9|18293.9|18313.9|18302.9|18313.9|18302.9|18304.9|18293.9|312
1622189100000|2021-05-28 08:05:00|18315.9|18303.9|18326.9|18315.9|18331.9|18320.9|18314.9|18303.9|611
1622189400000|2021-05-28 08:10:00|18325.9|18314.9|18317.9|18305.9|18331.9|18320.9|18315.9|18303.9|420
1622189700000|2021-05-28 08:15:00|18318.9|18306.9|18325.9|18314.9|18325.9|18314.9|18314.9|18303.9|523
1622190000000|2021-05-28 08:20:00|18326.9|18315.9|18319.9|18308.9|18329.9|18318.9|18319.9|18308.9|544
1622190300000|2021-05-28 08:25:00|18320.9|18309.9|18309.9|18297.9|18324.9|18313.9|18308.9|18295.9|1232
1622190600000|2021-05-28 08:30:00|18320.2|18296.2|18320.9|18296.9|18322.4|18298.4|18317.5|18293.5|2
1622190900000|2021-05-28 08:35:00|18323.2|18299.2|18318.5|18294.5|18327.2|18303.2|18318.1|18294.1|132
1622191200000|2021-05-28 08:40:00|18318.3|18294.3|18312.6|18288.6|18318.3|18294.3|18309.5|18285.5|0
1622191500000|2021-05-28 08:45:00|18312.4|18288.4|18315|18291|18315.9|18291.9|18312.2|18288.2|0
1622191800000|2021-05-28 08:50:00|18314.8|18290.8|18317.2|18293.2|18317.6|18293.6|18311.9|18287.9|0
1622192100000|2021-05-28 08:55:00|18317.4|18293.4|18317.7|18293.7|18319.9|18295.9|18314.2|18290.2|0
1622192400000|2021-05-28 09:00:00|18318.9|18306.9|18327.9|18315.9|18329.9|18318.9|18316.9|18303.9|348
1622192700000|2021-05-28 09:05:00|18325.9|18314.9|18318.9|18306.9|18327.9|18315.9|18316.9|18304.9|242
1622193000000|2021-05-28 09:10:00|18317.9|18307.9|18321.9|18309.9|18325.9|18313.9|18317.9|18305.9|186
1622193300000|2021-05-28 09:15:00|18322.9|18308.9|18334.9|18322.9|18334.9|18322.9|18322.9|18308.9|555
1622193600000|2021-05-28 09:20:00|18335.9|18323.9|18333.9|18321.9|18335.9|18323.9|18330.9|18318.9|57
1622193900000|2021-05-28 09:25:00|18334.9|18322.9|18325.9|18312.9|18335.9|18323.9|18321.9|18310.9|149
1622194200000|2021-05-28 09:30:00|18324.9|18313.9|18319.9|18307.9|18326.9|18314.9|18317.9|18306.9|270
1622194500000|2021-05-28 09:35:00|18318.9|18306.9|18322.9|18310.9|18322.9|18310.9|18315.9|18304.9|88
1622194800000|2021-05-28 09:40:00|18321.9|18309.9|18322.9|18311.9|18323.9|18311.9|18319.9|18308.9|105
1622195100000|2021-05-28 09:45:00|18321.9|18310.9|18316.9|18304.9|18324.9|18313.9|18315.9|18303.9|105
1622195400000|2021-05-28 09:50:00|18315.9|18303.9|18316.9|18305.9|18317.9|18305.9|18310.9|18298.9|59
1622195700000|2021-05-28 09:55:00|18317.9|18304.9|18321.9|18310.9|18322.9|18310.9|18315.9|18303.9|83
1622196000000|2021-05-28 10:00:00|18322.9|18309.9|18322.9|18310.9|18324.9|18312.9|18322.9|18309.9|76
1622196300000|2021-05-28 10:05:00|18321.9|18309.9|18314.9|18303.9|18321.9|18310.9|18314.9|18303.9|188
1622196600000|2021-05-28 10:10:00|18313.9|18302.9|18320.9|18308.9|18321.9|18310.9|18313.9|18301.9|65
1622196900000|2021-05-28 10:15:00|18319.9|18307.9|18320.9|18309.9|18320.9|18309.9|18317.9|18305.9|128
1622197200000|2021-05-28 10:20:00|18322.9|18311.9|18322.9|18310.9|18323.9|18312.9|18319.9|18307.9|127
1622197500000|2021-05-28 10:25:00|18323.9|18311.9|18322.9|18310.9|18323.9|18312.9|18321.9|18309.9|8
1622197800000|2021-05-28 10:30:00|18321.9|18309.9|18322.9|18310.9|18323.9|18311.9|18320.9|18309.9|49
1622198100000|2021-05-28 10:35:00|18321.9|18309.9|18322.9|18310.9|18322.9|18310.9|18320.9|18308.9|40
1622198400000|2021-05-28 10:40:00|18321.9|18309.9|18320.9|18308.9|18321.9|18310.9|18319.9|18307.9|24
1622198700000|2021-05-28 10:45:00|18319.9|18307.9|18319.9|18307.9|18320.9|18308.9|18317.9|18305.9|19
1622199000000|2021-05-28 10:50:00|18318.9|18306.9|18327.9|18316.9|18327.9|18316.9|18318.9|18306.9|135
1622199300000|2021-05-28 10:55:00|18328.9|18317.9|18330.9|18319.9|18330.9|18319.9|18327.9|18315.9|49
1622199600000|2021-05-28 11:00:00|18329.9|18318.9|18328.9|18317.9|18330.9|18318.9|18327.9|18315.9|97
1622199900000|2021-05-28 11:05:00|18327.9|18316.9|18322.9|18310.9|18327.9|18316.9|18320.9|18308.9|96
1622200200000|2021-05-28 11:10:00|18323.9|18311.9|18325.9|18313.9|18325.9|18314.9|18322.9|18310.9|89
1622200500000|2021-05-28 11:15:00|18324.9|18312.9|18326.9|18315.9|18327.9|18316.9|18323.9|18312.9|123
1622200800000|2021-05-28 11:20:00|18325.9|18314.9|18326.9|18315.9|18329.9|18318.9|18322.9|18310.9|210
1622201100000|2021-05-28 11:25:00|18327.9|18314.9|18329.9|18318.9|18330.9|18319.9|18326.9|18314.9|87
1622201400000|2021-05-28 11:30:00|18328.9|18317.9|18327.9|18316.9|18328.9|18317.9|18323.9|18312.9|161
1622201700000|2021-05-28 11:35:00|18326.9|18315.9|18322.9|18311.9|18326.9|18315.9|18322.9|18311.9|58
1622202000000|2021-05-28 11:40:00|18323.9|18312.9|18325.9|18314.9|18327.9|18315.9|18323.9|18312.9|64
1622202300000|2021-05-28 11:45:00|18326.9|18313.9|18321.9|18309.9|18326.9|18315.9|18319.9|18308.9|92
1622202600000|2021-05-28 11:50:00|18320.9|18308.9|18317.9|18305.9|18321.9|18309.9|18313.9|18301.9|243
1622202900000|2021-05-28 11:55:00|18318.9|18306.9|18318.9|18306.9|18321.9|18310.9|18315.9|18304.9|124
1622203200000|2021-05-28 12:00:00|18317.9|18305.9|18315.9|18303.9|18318.9|18306.9|18313.9|18302.9|77
1622203500000|2021-05-28 12:05:00|18314.9|18302.9|18308.9|18296.9|18314.9|18302.9|18307.9|18296.9|202
1622203800000|2021-05-28 12:10:00|18309.9|18297.9|18306.9|18295.9|18310.9|18299.9|18302.9|18291.9|269
1622204100000|2021-05-28 12:15:00|18305.9|18294.9|18306.9|18294.9|18309.9|18298.9|18305.9|18293.9|159
1622204400000|2021-05-28 12:20:00|18307.9|18295.9|18307.9|18295.9|18310.9|18298.9|18305.9|18294.9|72
1622204700000|2021-05-28 12:25:00|18306.9|18294.9|18303.9|18292.9|18307.9|18294.9|18297.9|18286.9|142
1622205000000|2021-05-28 12:30:00|18302.9|18291.9|18309.9|18297.9|18315.9|18303.9|18302.9|18289.9|128
1622205300000|2021-05-28 12:35:00|18308.9|18296.9|18315.9|18303.9|18315.9|18303.9|18300.9|18288.9|257
1622205600000|2021-05-28 12:40:00|18314.9|18304.9|18309.9|18297.9|18315.9|18304.9|18307.9|18296.9|50
1622205900000|2021-05-28 12:45:00|18308.9|18298.9|18302.9|18290.9|18310.9|18298.9|18299.9|18287.9|98
1622206200000|2021-05-28 12:50:00|18303.9|18291.9|18306.9|18294.9|18308.9|18297.9|18302.9|18290.9|105
1622206500000|2021-05-28 12:55:00|18305.9|18295.9|18303.9|18291.9|18306.9|18295.9|18301.9|18290.9|52
1622206800000|2021-05-28 13:00:00|18302.9|18292.9|18307.9|18296.9|18307.9|18296.9|18302.9|18291.9|66
1622207100000|2021-05-28 13:05:00|18306.9|18295.9|18304.9|18292.9|18308.9|18297.9|18303.9|18292.9|96
1622207400000|2021-05-28 13:10:00|18303.9|18291.9|18301.9|18290.9|18305.9|18294.9|18300.9|18289.9|136
1622207700000|2021-05-28 13:15:00|18300.9|18289.9|18310.9|18298.9|18311.9|18299.9|18300.9|18289.9|181
1622208000000|2021-05-28 13:20:00|18309.9|18297.9|18313.9|18301.9|18313.9|18301.9|18308.9|18296.9|80
1622208300000|2021-05-28 13:25:00|18312.9|18302.9|18314.9|18303.9|18320.9|18309.9|18312.9|18300.9|128
1622208600000|2021-05-28 13:30:00|18315.9|18302.9|18346.9|18334.9|18350.9|18339.9|18310.9|18299.9|601
1622208900000|2021-05-28 13:35:00|18347.9|18335.9|18353.9|18342.9|18355.9|18343.9|18345.9|18333.9|577
1622209200000|2021-05-28 13:40:00|18354.9|18343.9|18344.9|18332.9|18363.9|18352.9|18344.9|18332.9|496
1622209500000|2021-05-28 13:45:00|18345.9|18333.9|18355.9|18343.9|18355.9|18343.9|18344.9|18332.9|331
1622209800000|2021-05-28 13:50:00|18354.9|18344.9|18364.9|18352.9|18368.9|18357.9|18354.9|18343.9|425
1622210100000|2021-05-28 13:55:00|18365.9|18353.9|18361.9|18349.9|18367.9|18356.9|18360.9|18349.9|406
1622210400000|2021-05-28 14:00:00|18360.9|18348.9|18361.9|18349.9|18363.9|18351.9|18353.9|18342.9|217
1622210700000|2021-05-28 14:05:00|18360.9|18350.9|18356.9|18345.9|18363.9|18352.9|18354.9|18343.9|170
1622211000000|2021-05-28 14:10:00|18357.9|18344.9|18351.9|18340.9|18359.9|18348.9|18350.9|18338.9|118
1622211300000|2021-05-28 14:15:00|18352.9|18341.9|18346.9|18335.9|18355.9|18343.9|18343.9|18332.9|221
1622211600000|2021-05-28 14:20:00|18347.9|18336.9|18345.9|18334.9|18349.9|18338.9|18345.9|18334.9|130
1622211900000|2021-05-28 14:25:00|18346.9|18333.9|18336.9|18325.9|18346.9|18334.9|18334.9|18323.9|172
1622212200000|2021-05-28 14:30:00|18337.9|18324.9|18351.9|18340.9|18352.9|18341.9|18336.9|18324.9|222
1622212500000|2021-05-28 14:35:00|18352.9|18341.9|18344.9|18333.9|18352.9|18341.9|18343.9|18332.9|75
1622212800000|2021-05-28 14:40:00|18345.9|18332.9|18354.9|18342.9|18357.9|18346.9|18345.9|18332.9|153
1622213100000|2021-05-28 14:45:00|18353.9|18343.9|18346.9|18334.9|18353.9|18343.9|18346.9|18334.9|92
1622213400000|2021-05-28 14:50:00|18347.9|18335.9|18350.9|18338.9|18352.9|18340.9|18345.9|18334.9|98
1622213700000|2021-05-28 14:55:00|18351.9|18339.9|18350.9|18338.9|18353.9|18342.9|18348.9|18336.9|113
1622214000000|2021-05-28 15:00:00|18349.9|18339.9|18348.9|18336.9|18352.9|18341.9|18346.9|18334.9|104
1622214300000|2021-05-28 15:05:00|18347.9|18337.9|18350.9|18338.9|18350.9|18339.9|18344.9|18333.9|112
1622214600000|2021-05-28 15:10:00|18351.9|18339.9|18349.9|18338.9|18353.9|18341.9|18347.9|18335.9|134
1622214900000|2021-05-28 15:15:00|18348.9|18337.9|18356.9|18344.9|18356.9|18345.9|18347.9|18336.9|129
1622215200000|2021-05-28 15:20:00|18355.9|18343.9|18358.9|18347.9|18359.9|18348.9|18355.9|18343.9|103
1622215500000|2021-05-28 15:25:00|18357.9|18346.9|18357.9|18345.9|18358.9|18346.9|18353.9|18342.9|291
1622215800000|2021-05-28 15:30:00|18358.9|18346.9|18354.9|18343.9|18359.9|18347.9|18352.9|18341.9|128
1622216100000|2021-05-28 15:35:00|18355.9|18344.9|18355.9|18344.9|18357.9|18346.9|18354.9|18343.9|92
1622216400000|2021-05-28 15:40:00|18354.9|18343.9|18353.9|18342.9|18356.9|18345.9|18353.9|18341.9|61
1622216700000|2021-05-28 15:45:00|18352.9|18341.9|18354.9|18342.9|18357.9|18346.9|18352.9|18341.9|129
1622217000000|2021-05-28 15:50:00|18352.9|18343.9|18353.9|18341.9|18355.9|18344.9|18350.9|18338.9|144
1622217300000|2021-05-28 15:55:00|18352.9|18340.9|18350.9|18338.9|18353.9|18341.9|18348.9|18337.9|133
1622217600000|2021-05-28 16:00:00|18351.9|18339.9|18352.9|18341.9|18354.9|18343.9|18349.9|18338.9|136
1622217900000|2021-05-28 16:05:00|18351.9|18340.9|18355.9|18344.9|18356.9|18344.9|18351.9|18340.9|36
1622218200000|2021-05-28 16:10:00|18356.9|18345.9|18354.9|18342.9|18357.9|18345.9|18354.9|18342.9|42
1622218500000|2021-05-28 16:15:00|18353.9|18341.9|18355.9|18343.9|18357.9|18345.9|18352.9|18341.9|72
1622218800000|2021-05-28 16:20:00|18354.9|18344.9|18352.9|18341.9|18354.9|18344.9|18351.9|18340.9|25
1622219100000|2021-05-28 16:25:00|18351.9|18340.9|18350.9|18339.9|18353.9|18341.9|18350.9|18339.9|40
1622219400000|2021-05-28 16:30:00|18351.9|18338.9|18351.9|18340.9|18352.9|18341.9|18349.9|18338.9|29
1622219700000|2021-05-28 16:35:00|18350.9|18339.9|18356.9|18345.9|18357.9|18345.9|18349.9|18338.9|83
1622220000000|2021-05-28 16:40:00|18355.9|18344.9|18357.9|18345.9|18357.9|18346.9|18355.9|18344.9|47
1622220300000|2021-05-28 16:45:00|18356.9|18344.9|18353.9|18341.9|18357.9|18346.9|18351.9|18340.9|107
1622220600000|2021-05-28 16:50:00|18352.9|18342.9|18353.9|18341.9|18355.9|18343.9|18351.9|18340.9|15
1622220900000|2021-05-28 16:55:00|18352.9|18342.9|18354.9|18342.9|18355.9|18344.9|18352.9|18341.9|48
1622221200000|2021-05-28 17:00:00|18355.9|18343.9|18358.9|18346.9|18358.9|18347.9|18355.9|18342.9|82
1622221500000|2021-05-28 17:05:00|18357.9|18347.9|18358.9|18347.9|18359.9|18348.9|18355.9|18344.9|118
1622221800000|2021-05-28 17:10:00|18357.9|18346.9|18357.9|18345.9|18361.9|18349.9|18356.9|18344.9|188
1622222100000|2021-05-28 17:15:00|18356.9|18346.9|18358.9|18346.9|18358.9|18347.9|18355.9|18344.9|35
1622222400000|2021-05-28 17:20:00|18357.9|18345.9|18356.9|18344.9|18357.9|18346.9|18353.9|18342.9|31
1622222700000|2021-05-28 17:25:00|18355.9|18343.9|18356.9|18344.9|18358.9|18347.9|18354.9|18343.9|87
1622223000000|2021-05-28 17:30:00|18355.9|18345.9|18357.9|18345.9|18359.9|18348.9|18355.9|18345.9|46
1622223300000|2021-05-28 17:35:00|18356.9|18346.9|18358.9|18347.9|18359.9|18348.9|18356.9|18344.9|85
1622223600000|2021-05-28 17:40:00|18357.9|18346.9|18357.9|18345.9|18357.9|18346.9|18355.9|18343.9|50
1622223900000|2021-05-28 17:45:00|18356.9|18346.9|18360.9|18348.9|18360.9|18349.9|18356.9|18345.9|89
1622224200000|2021-05-28 17:50:00|18359.9|18347.9|18360.9|18349.9|18361.9|18349.9|18357.9|18346.9|53
1622224500000|2021-05-28 17:55:00|18361.9|18348.9|18360.9|18349.9|18361.9|18350.9|18358.9|18347.9|61
1622224800000|2021-05-28 18:00:00|18361.9|18350.9|18358.9|18346.9|18361.9|18350.9|18357.9|18346.9|47
1622225100000|2021-05-28 18:05:00|18357.9|18345.9|18355.9|18343.9|18358.9|18347.9|18353.9|18342.9|29
1622225400000|2021-05-28 18:10:00|18354.9|18342.9|18353.9|18341.9|18355.9|18344.9|18352.9|18341.9|17
1622225700000|2021-05-28 18:15:00|18352.9|18340.9|18353.9|18342.9|18354.9|18343.9|18351.9|18340.9|30
1622226000000|2021-05-28 18:20:00|18352.9|18341.9|18352.9|18340.9|18352.9|18341.9|18350.9|18339.9|14
1622226300000|2021-05-28 18:25:00|18351.9|18341.9|18353.9|18341.9|18353.9|18341.9|18350.9|18339.9|12
1622226600000|2021-05-28 18:30:00|18352.9|18340.9|18356.9|18345.9|18357.9|18346.9|18350.9|18339.9|80
1622226900000|2021-05-28 18:35:00|18357.9|18346.9|18360.9|18349.9|18360.9|18349.9|18356.9|18344.9|114
1622227200000|2021-05-28 18:40:00|18361.9|18348.9|18362.4|18352.4|18364.9|18353.9|18360.9|18348.9|286
1622227500000|2021-05-28 18:45:00|18361.9|18351.9|18365.4|18355.4|18365.4|18355.4|18360.9|18350.9|99
1622227800000|2021-05-28 18:50:00|18365.9|18355.9|18363.4|18353.4|18367.4|18357.4|18362.9|18352.9|306
1622228100000|2021-05-28 18:55:00|18362.4|18352.4|18367.4|18357.4|18369.4|18359.4|18360.4|18350.4|195
1622228400000|2021-05-28 19:00:00|18366.9|18356.9|18367.9|18357.9|18370.4|18360.4|18363.9|18353.9|149
1622228700000|2021-05-28 19:05:00|18367.4|18357.4|18370.9|18360.9|18370.9|18360.9|18365.4|18355.4|162
1622229000000|2021-05-28 19:10:00|18370.4|18360.4|18372.9|18362.9|18374.4|18364.4|18363.4|18353.4|290
1622229300000|2021-05-28 19:15:00|18371.4|18361.4|18373.9|18363.9|18373.9|18363.9|18370.9|18360.9|108
1622229600000|2021-05-28 19:20:00|18372.4|18362.4|18367.9|18357.9|18372.4|18362.4|18367.9|18357.9|145
1622229900000|2021-05-28 19:25:00|18367.4|18357.4|18370.9|18360.9|18374.4|18364.4|18362.9|18352.9|295
1622230200000|2021-05-28 19:30:00|18369.9|18359.9|18371.9|18361.9|18375.4|18365.4|18365.9|18355.9|189
1622230500000|2021-05-28 19:35:00|18370.9|18360.9|18376.9|18366.9|18378.4|18368.4|18370.9|18360.9|118
1622230800000|2021-05-28 19:40:00|18376.4|18366.4|18371.4|18361.4|18376.4|18366.4|18369.4|18359.4|155
1622231100000|2021-05-28 19:45:00|18371.9|18361.9|18363.9|18353.9|18372.9|18362.9|18363.9|18353.9|420
1622231400000|2021-05-28 19:50:00|18363.4|18353.4|18362.4|18352.4|18368.9|18358.9|18359.9|18349.9|507
1622231700000|2021-05-28 19:55:00|18361.9|18351.9|18352.4|18342.4|18370.9|18360.9|18351.4|18341.4|299
1622232000000|2021-05-28 20:00:00|18350.4|18340.4|18355.9|18345.9|18361.9|18351.9|18350.4|18340.4|141
1622232300000|2021-05-28 20:05:00|18355.4|18345.4|18360.9|18350.9|18360.9|18350.9|18355.4|18345.4|55
1622232600000|2021-05-28 20:10:00|18361.9|18351.9|18352.9|18342.9|18361.9|18351.9|18352.9|18342.9|31
1622232900000|2021-05-28 20:15:00|18352.4|18342.4|18354.4|18344.4|18356.9|18346.9|18352.4|18342.4|10
1622233200000|2021-05-28 20:20:00|18354.9|18344.9|18359.9|18349.9|18360.9|18350.9|18354.9|18344.9|14
1622233500000|2021-05-28 20:25:00|18360.4|18350.4|18358.9|18348.9|18360.4|18350.4|18358.9|18348.9|2
1622233800000|2021-05-28 20:30:00|18358.4|18348.4|18350.4|18340.4|18358.4|18348.4|18350.4|18340.4|47
1622234100000|2021-05-28 20:35:00|18351.9|18341.9|18356.9|18346.9|18357.9|18347.9|18351.9|18341.9|48
1622234400000|2021-05-28 20:40:00|18356.4|18346.4|18359.9|18349.9|18360.4|18350.4|18356.4|18346.4|28
1622234700000|2021-05-28 20:45:00|18360.4|18350.4|18361.9|18351.9|18363.9|18353.9|18360.4|18350.4|47
1622235000000|2021-05-28 20:50:00|18361.4|18351.4|18357.9|18347.9|18362.4|18352.4|18356.9|18346.9|96
1622235300000|2021-05-28 20:55:00|18357.4|18347.4|18366.9|18356.9|18366.9|18356.9|18357.4|18347.4|90
1622412000000|2021-05-30 22:00:00|18373.2|18349.2|18376.4|18352.4|18378.1|18354.1|18373.2|18349.2|0
1622412300000|2021-05-30 22:05:00|18375.6|18351.6|18378.9|18354.9|18380.1|18356.1|18375.6|18351.6|0
1622412600000|2021-05-30 22:10:00|18379.7|18355.7|18377.2|18353.2|18382.1|18358.1|18376.4|18352.4|0
1622412900000|2021-05-30 22:15:00|18378.1|18354.1|18380.4|18356.4|18380.5|18356.5|18375.6|18351.6|0
1622413200000|2021-05-30 22:20:00|18380.8|18356.8|18382|18358|18382|18358|18380.4|18356.4|0
1622413500000|2021-05-30 22:25:00|18381.2|18357.2|18382.9|18358.9|18382.9|18358.9|18378.8|18354.8|0
1622413800000|2021-05-30 22:30:00|18382.4|18358.4|18380.8|18356.8|18383.9|18359.9|18380|18356|0
1622414100000|2021-05-30 22:35:00|18381.2|18357.2|18379.5|18355.5|18381.6|18357.6|18378.7|18354.7|0
1622414400000|2021-05-30 22:40:00|18378.7|18354.7|18375.9|18351.9|18381.2|18357.2|18375.1|18351.1|0
1622414700000|2021-05-30 22:45:00|18376.7|18352.7|18378.7|18354.7|18381.6|18357.6|18376.7|18352.7|0
1622415000000|2021-05-30 22:50:00|18378.4|18354.4|18378|18354|18380|18356|18378|18354|0
1622415300000|2021-05-30 22:55:00|18378.9|18354.9|18379.2|18355.2|18380|18356|18378|18354|0
1622415600000|2021-05-30 23:00:00|18380|18356|18366.1|18342.1|18380|18356|18366.1|18342.1|0
1622415900000|2021-05-30 23:05:00|18362.2|18338.2|18361.4|18337.4|18363|18339|18360.6|18336.6|0
1622416200000|2021-05-30 23:10:00|18361.8|18337.8|18357.3|18333.3|18362.2|18338.2|18356.5|18332.5|0
1622416500000|2021-05-30 23:15:00|18357.2|18333.2|18361.7|18337.7|18363.4|18339.4|18357.2|18333.2|0
1622416800000|2021-05-30 23:20:00|18362.6|18338.6|18362.5|18338.5|18364.2|18340.2|18360.9|18336.9|0
1622417100000|2021-05-30 23:25:00|18362|18338|18362.5|18338.5|18364.1|18340.1|18361.7|18337.7|0
1622417400000|2021-05-30 23:30:00|18362.9|18338.9|18361.7|18337.7|18363.3|18339.3|18360.8|18336.8|0
1622417700000|2021-05-30 23:35:00|18362.5|18338.5|18361|18337|18362.7|18338.7|18361|18337|0
1622418000000|2021-05-30 23:40:00|18360.6|18336.6|18352.7|18328.7|18360.6|18336.6|18351.9|18327.9|0
1622418300000|2021-05-30 23:45:00|18351.9|18327.9|18351.9|18327.9|18354.4|18330.4|18349.5|18325.5|0
1622418600000|2021-05-30 23:50:00|18351.5|18327.5|18355.2|18331.2|18356|18332|18348.7|18324.7|0
1622418900000|2021-05-30 23:55:00|18355.6|18331.6|18354.9|18330.9|18357.4|18333.4|18354.4|18330.4|0
1622419200000|2021-05-31 00:00:00|18354.5|18330.5|18357|18333|18357.8|18333.8|18348.8|18324.8|0
1622419500000|2021-05-31 00:05:00|18356.6|18332.6|18359.8|18335.8|18363.1|18339.1|18356.2|18332.2|0
1622419800000|2021-05-31 00:10:00|18359.4|18335.4|18357|18333|18359.8|18335.8|18356.2|18332.2|0
1622420100000|2021-05-31 00:15:00|18357.4|18333.4|18349|18325|18363.9|18339.9|18349|18325|0
1622420400000|2021-05-31 00:20:00|18349.2|18325.2|18348.5|18324.5|18352.1|18328.1|18347.2|18323.2|0
1622420700000|2021-05-31 00:25:00|18348.7|18324.7|18351.2|18327.2|18352.4|18328.4|18348.5|18324.5|0
1622421000000|2021-05-31 00:30:00|18352.3|18328.3|18353.7|18329.7|18356.7|18332.7|18352.3|18328.3|0
1622421300000|2021-05-31 00:35:00|18356|18332|18352.9|18328.9|18356.4|18332.4|18349.4|18325.4|0
1622421600000|2021-05-31 00:40:00|18353.1|18329.1|18353|18329|18353.3|18329.3|18349.9|18325.9|0
1622421900000|2021-05-31 00:45:00|18352.8|18328.8|18352.6|18328.6|18353|18329|18349.6|18325.6|0
1622422200000|2021-05-31 00:50:00|18351.5|18327.5|18351.5|18327.5|18353.5|18329.5|18350|18326|0
1622422500000|2021-05-31 00:55:00|18352.6|18328.6|18353.9|18329.9|18354.3|18330.3|18349.6|18325.6|0
1622422800000|2021-05-31 01:00:00|18378.9|18368.9|18381.9|18371.9|18387.9|18377.9|18352.9|18342.9|2953
1622423100000|2021-05-31 01:05:00|18380.9|18370.9|18363.9|18353.9|18381.9|18371.9|18360.9|18350.9|1347
1622423400000|2021-05-31 01:10:00|18364.9|18354.9|18366.9|18356.9|18375.9|18365.9|18357.9|18347.9|1368
1622423700000|2021-05-31 01:15:00|18367.9|18357.9|18339.9|18329.9|18374.9|18364.9|18336.9|18326.9|2956
1622424000000|2021-05-31 01:20:00|18340.9|18330.9|18288.9|18278.9|18344.9|18334.9|18285.9|18275.9|2025
1622424300000|2021-05-31 01:25:00|18287.9|18277.9|18256.9|18246.9|18288.9|18278.9|18227.9|18217.9|5170
1622424600000|2021-05-31 01:30:00|18253.9|18243.9|18091.9|18081.9|18253.9|18243.9|18090.9|18080.9|23497
1622424900000|2021-05-31 01:35:00|18093.9|18083.9|18061.9|18051.9|18103.9|18093.9|18015.9|18005.9|15884
1622425200000|2021-05-31 01:40:00|18059.9|18049.9|18057.2|18047.2|18133|18123|18044.9|18034.9|12348
1622425500000|2021-05-31 01:45:00|18058.2|18048.2|18066.2|18056.2|18072.2|18062.2|18009.2|17999.2|10119
1622425800000|2021-05-31 01:50:00|18065.2|18055.2|18061.2|18051.2|18068.2|18058.2|18026.2|18016.2|4269
1622426100000|2021-05-31 01:55:00|18060.2|18050.2|18063.2|18053.2|18074.2|18064.2|18038.2|18028.2|4576
1622426400000|2021-05-31 02:00:00|18062.2|18052.2|18046.2|18036.2|18062.2|18052.2|18025.2|18015.2|5250
1622426700000|2021-05-31 02:05:00|18043.2|18033.2|18091.2|18081.2|18091.2|18081.2|18027.2|18017.2|5795
1622427000000|2021-05-31 02:10:00|18093.2|18083.2|18034.2|18024.2|18100.2|18090.2|18032.2|18022.2|5224
1622427300000|2021-05-31 02:15:00|18035.2|18025.2|18049.2|18039.2|18051.2|18041.2|18026.2|18016.2|2707
1622427600000|2021-05-31 02:20:00|18048.2|18038.2|18065.2|18055.2|18082.2|18072.2|18038.2|18028.2|2800
1622427900000|2021-05-31 02:25:00|18066.2|18056.2|18109.2|18099.2|18116.2|18106.2|18047.2|18037.2|4753
1622428200000|2021-05-31 02:30:00|18110.2|18100.2|18097.2|18087.2|18117.2|18107.2|18092.2|18082.2|2731
1622428500000|2021-05-31 02:35:00|18099.2|18089.2|18061.2|18051.2|18107.2|18097.2|18053.2|18043.2|2820
1622428800000|2021-05-31 02:40:00|18060.2|18050.2|18053.2|18043.2|18071.2|18061.2|18047.2|18037.2|2068
1622429100000|2021-05-31 02:45:00|18054.2|18044.2|18065.2|18055.2|18071.2|18061.2|18047.2|18037.2|1485
1622429400000|2021-05-31 02:50:00|18066.2|18056.2|18074.2|18064.2|18081.2|18071.2|18046.2|18036.2|1941
1622429700000|2021-05-31 02:55:00|18073.2|18063.2|18072.2|18062.2|18074.2|18064.2|18052.2|18042.2|1858
1622430000000|2021-05-31 03:00:00|18071.2|18061.2|18054.2|18044.2|18072.2|18062.2|18047.2|18037.2|1547
1622430300000|2021-05-31 03:05:00|18053.2|18043.2|18084.2|18074.2|18096.2|18086.2|18053.2|18043.2|1902
1622430600000|2021-05-31 03:10:00|18083.2|18073.2|18074.2|18064.2|18091.2|18081.2|18072.2|18062.2|1503
1622430900000|2021-05-31 03:15:00|18075.2|18065.2|18082.2|18072.2|18088.2|18078.2|18068.2|18058.2|1759
1622431200000|2021-05-31 03:20:00|18083.2|18073.2|18077.2|18067.2|18089.2|18079.2|18061.2|18051.2|1531
1622431500000|2021-05-31 03:25:00|18079.2|18069.2|18068.2|18058.2|18084.2|18074.2|18057.2|18047.2|1448
1622431800000|2021-05-31 03:30:00|18066.2|18056.2|18068.2|18058.2|18071.2|18061.2|18061.2|18051.2|382
1622432100000|2021-05-31 03:35:00|18067.2|18057.2|18066.2|18056.2|18070.2|18060.2|18058.2|18048.2|500
1622432400000|2021-05-31 03:40:00|18065.2|18055.2|18069.2|18059.2|18069.2|18059.2|18062.2|18052.2|285
1622432700000|2021-05-31 03:45:00|18068.2|18058.2|18066.2|18056.2|18069.2|18059.2|18062.2|18052.2|402
1622433000000|2021-05-31 03:50:00|18067.2|18057.2|18068.2|18058.2|18069.2|18059.2|18064.2|18054.2|245
1622433300000|2021-05-31 03:55:00|18067.2|18057.2|18069.2|18059.2|18070.2|18060.2|18067.2|18057.2|199
1622433600000|2021-05-31 04:00:00|18068.2|18058.2|18069.2|18059.2|18073.2|18063.2|18068.2|18058.2|243
1622433900000|2021-05-31 04:05:00|18070.2|18060.2|18067.2|18057.2|18071.2|18061.2|18067.2|18057.2|163
1622434200000|2021-05-31 04:10:00|18068.2|18058.2|18064.2|18054.2|18069.2|18059.2|18063.2|18053.2|181
1622434500000|2021-05-31 04:15:00|18065.2|18055.2|18063.2|18053.2|18065.2|18055.2|18062.2|18052.2|254
1622434800000|2021-05-31 04:20:00|18064.2|18054.2|18071.2|18061.2|18072.2|18062.2|18063.2|18053.2|265
1622435100000|2021-05-31 04:25:00|18070.2|18060.2|18071.2|18061.2|18071.2|18061.2|18068.2|18058.2|154
1622435400000|2021-05-31 04:30:00|18072.2|18062.2|18073.2|18063.2|18078.2|18068.2|18070.2|18060.2|202
1622435700000|2021-05-31 04:35:00|18074.2|18064.2|18069.2|18059.2|18074.2|18064.2|18069.2|18059.2|125
1622436000000|2021-05-31 04:40:00|18070.2|18060.2|18063.2|18053.2|18072.2|18062.2|18062.2|18052.2|266
1622436300000|2021-05-31 04:45:00|18065.2|18055.2|18064.2|18054.2|18067.2|18057.2|18063.2|18053.2|279
1622436600000|2021-05-31 04:50:00|18063.2|18053.2|18069.2|18059.2|18069.2|18059.2|18060.2|18050.2|221
1622436900000|2021-05-31 04:55:00|18067.2|18057.2|18071.2|18061.2|18073.2|18063.2|18067.2|18057.2|167
1622437200000|2021-05-31 05:00:00|18070.2|18060.2|18091.2|18081.2|18098.2|18088.2|18069.2|18059.2|2840
1622437500000|2021-05-31 05:05:00|18092.2|18082.2|18095.2|18085.2|18108.2|18098.2|18083.2|18073.2|2382
1622437800000|2021-05-31 05:10:00|18096.2|18086.2|18068.2|18058.2|18096.2|18086.2|18059.2|18049.2|1687
1622438100000|2021-05-31 05:15:00|18067.2|18057.2|18072.2|18062.2|18085.2|18075.2|18062.2|18052.2|1864
1622438400000|2021-05-31 05:20:00|18070.2|18060.2|18057.2|18047.2|18071.2|18061.2|18043.2|18033.2|2686
1622438700000|2021-05-31 05:25:00|18063.2|18053.2|18072.2|18062.2|18083.2|18073.2|18060.2|18050.2|2566
1622439000000|2021-05-31 05:30:00|18071.2|18061.2|18079.2|18069.2|18084.2|18074.2|18066.2|18056.2|1705
1622439300000|2021-05-31 05:35:00|18077.2|18067.2|18091.2|18081.2|18094.2|18084.2|18073.2|18063.2|1766
1622439600000|2021-05-31 05:40:00|18092.2|18082.2|18127.2|18117.2|18130.2|18120.2|18082.2|18072.2|4190
1622439900000|2021-05-31 05:45:00|18128.2|18118.2|18115.2|18105.2|18143.2|18133.2|18114.2|18104.2|3670
1622440200000|2021-05-31 05:50:00|18116.2|18106.2|18105.2|18095.2|18120.2|18110.2|18099.2|18089.2|2817
1622440500000|2021-05-31 05:55:00|18107.2|18097.2|18137.2|18127.2|18137.2|18127.2|18100.2|18090.2|1782
1622440800000|2021-05-31 06:00:00|18139.2|18129.2|18130.2|18120.2|18144.2|18134.2|18108.2|18098.2|2718
1622441100000|2021-05-31 06:05:00|18129.2|18119.2|18125.2|18115.2|18150.2|18140.2|18121.2|18111.2|2994
1622441400000|2021-05-31 06:10:00|18126.2|18116.2|18159.2|18149.2|18159.2|18149.2|18111.2|18101.2|2622
1622441700000|2021-05-31 06:15:00|18158.2|18148.2|18136.2|18126.2|18168.2|18158.2|18127.2|18117.2|2078
1622442000000|2021-05-31 06:20:00|18135.2|18125.2|18138.2|18128.2|18152.2|18142.2|18125.2|18115.2|2912
1622442300000|2021-05-31 06:25:00|18139.2|18129.2|18130.2|18120.2|18141.2|18131.2|18119.2|18109.2|1615
1622442600000|2021-05-31 06:30:00|18131.2|18121.2|18134.2|18124.2|18139.2|18129.2|18121.2|18111.2|2328
1622442900000|2021-05-31 06:35:00|18132.2|18122.2|18137.2|18127.2|18150.2|18140.2|18132.2|18122.2|2244
1622443200000|2021-05-31 06:40:00|18138.2|18128.2|18133.2|18123.2|18141.2|18131.2|18129.2|18119.2|1604
1622443500000|2021-05-31 06:45:00|18134.2|18124.2|18181.2|18171.2|18189.2|18179.2|18133.2|18123.2|6011
1622443800000|2021-05-31 06:50:00|18180.2|18170.2|18211.2|18201.2|18213.2|18203.2|18179.2|18169.2|5616
1622444100000|2021-05-31 06:55:00|18213.2|18203.2|18208.2|18198.2|18228.2|18218.2|18198.2|18188.2|5178
1622444400000|2021-05-31 07:00:00|18211.2|18199.2|18221.2|18210.2|18226.2|18214.2|18210.2|18198.2|1531
1622444700000|2021-05-31 07:05:00|18222.2|18211.2|18222.2|18210.2|18223.2|18211.2|18212.2|18201.2|930
1622445000000|2021-05-31 07:10:00|18221.2|18209.2|18217.2|18206.2|18224.2|18212.2|18217.2|18206.2|1196
1622445300000|2021-05-31 07:15:00|18218.2|18207.2|18237.2|18225.2|18239.2|18228.2|18216.2|18204.2|1349
1622445600000|2021-05-31 07:20:00|18238.2|18226.2|18247.2|18235.2|18256.2|18243.2|18230.2|18219.2|1138
1622445900000|2021-05-31 07:25:00|18246.2|18236.2|18244.2|18232.2|18258.2|18247.2|18239.2|18227.2|1338
1622446200000|2021-05-31 07:30:00|18243.2|18231.2|18251.2|18240.2|18253.2|18242.2|18234.2|18222.2|683
1622446500000|2021-05-31 07:35:00|18250.2|18239.2|18252.2|18241.2|18255.2|18244.2|18248.2|18237.2|385
1622446800000|2021-05-31 07:40:00|18254.2|18242.2|18249.2|18238.2|18259.2|18248.2|18247.2|18235.2|460
1622447100000|2021-05-31 07:45:00|18250.2|18239.2|18250.2|18238.2|18255.2|18244.2|18246.2|18235.2|496
1622447400000|2021-05-31 07:50:00|18251.2|18239.2|18264.2|18253.2|18264.2|18253.2|18250.2|18239.2|448
1622447700000|2021-05-31 07:55:00|18263.2|18252.2|18267.2|18255.2|18271.2|18259.2|18260.2|18248.2|553
1622448000000|2021-05-31 08:00:00|18266.2|18254.2|18262.2|18251.2|18267.2|18255.2|18259.2|18248.2|736
1622448300000|2021-05-31 08:05:00|18263.2|18250.2|18251.2|18240.2|18263.2|18251.2|18251.2|18240.2|720
1622448600000|2021-05-31 08:10:00|18252.2|18241.2|18257.2|18245.2|18258.2|18246.2|18249.2|18238.2|405
1622448900000|2021-05-31 08:15:00|18256.2|18244.2|18264.2|18252.2|18266.2|18255.2|18255.2|18244.2|570
1622449200000|2021-05-31 08:20:00|18263.2|18253.2|18259.2|18247.2|18268.2|18257.2|18251.2|18240.2|1051
1622449500000|2021-05-31 08:25:00|18258.2|18246.2|18260.2|18246.2|18270.2|18259.2|18257.2|18246.2|1155
1622449800000|2021-05-31 08:30:00|18268|18244|18268.1|18244.1|18268.6|18244.6|18268|18244|0
1622450100000|2021-05-31 08:35:00|18267.7|18243.7|18263.5|18239.5|18267.9|18243.9|18262.6|18238.6|1550
1622450400000|2021-05-31 08:40:00|18263.3|18239.3|18262.2|18238.2|18265.7|18241.7|18259.5|18235.5|0
1622450700000|2021-05-31 08:45:00|18262.6|18238.6|18256.1|18232.1|18262.6|18238.6|18255.9|18231.9|0
1622451000000|2021-05-31 08:50:00|18255.9|18231.9|18256.6|18232.6|18257.2|18233.2|18253.6|18229.6|0
1622451300000|2021-05-31 08:55:00|18256.8|18232.8|18254.5|18230.5|18257|18233|18250.6|18226.6|0
1622451600000|2021-05-31 09:00:00|18252.2|18228.2|18251.2|18239.2|18268.2|18255.2|18230.2|18215.2|1265
1622451900000|2021-05-31 09:05:00|18250.2|18238.2|18248.2|18236.2|18254.2|18243.2|18247.2|18236.2|130
1622452200000|2021-05-31 09:10:00|18247.2|18235.2|18241.2|18228.2|18247.2|18236.2|18241.2|18228.2|148
1622452500000|2021-05-31 09:15:00|18242.2|18229.2|18240.2|18228.2|18242.2|18230.2|18238.2|18227.2|173
1622452800000|2021-05-31 09:20:00|18239.2|18229.2|18236.2|18224.2|18241.2|18230.2|18235.2|18224.2|122
1622453100000|2021-05-31 09:25:00|18235.2|18225.2|18233.2|18221.2|18236.2|18225.2|18231.2|18220.2|99
1622453400000|2021-05-31 09:30:00|18232.2|18220.2|18234.2|18222.2|18234.2|18223.2|18232.2|18220.2|57
1622453700000|2021-05-31 09:35:00|18235.2|18223.2|18235.2|18223.2|18239.2|18228.2|18235.2|18223.2|58
1622454000000|2021-05-31 09:40:00|18234.2|18222.2|18237.2|18226.2|18246.2|18234.2|18234.2|18222.2|306
1622454300000|2021-05-31 09:45:00|18236.2|18225.2|18237.2|18225.2|18238.2|18226.2|18235.2|18224.2|25
1622454600000|2021-05-31 09:50:00|18238.2|18226.2|18234.2|18222.2|18240.2|18228.2|18234.2|18222.2|28
1622454900000|2021-05-31 09:55:00|18233.2|18221.2|18231.2|18219.2|18233.2|18221.2|18225.2|18214.2|199
1622455200000|2021-05-31 10:00:00|18230.2|18220.2|18232.2|18220.2|18237.2|18224.2|18230.2|18219.2|59
1622455500000|2021-05-31 10:05:00|18236.2|18223.2|18236.2|18224.2|18237.2|18225.2|18234.2|18223.2|94
1622455800000|2021-05-31 10:10:00|18237.2|18225.2|18237.2|18224.2|18239.2|18227.2|18237.2|18224.2|90
1622456100000|2021-05-31 10:15:00|18234.2|18222.2|18233.2|18221.2|18236.2|18224.2|18233.2|18221.2|77
1622456400000|2021-05-31 10:20:00|18231.2|18220.2|18232.2|18220.2|18233.2|18221.2|18230.2|18219.2|244
1622456700000|2021-05-31 10:25:00|18231.2|18219.2|18230.2|18218.2|18232.2|18220.2|18228.2|18216.2|40
1622457000000|2021-05-31 10:30:00|18231.2|18219.2|18235.2|18223.2|18235.2|18224.2|18225.2|18214.2|115
1622457300000|2021-05-31 10:35:00|18234.2|18222.2|18233.2|18221.2|18235.2|18223.2|18231.2|18219.2|117
1622457600000|2021-05-31 10:40:00|18232.2|18222.2|18236.2|18225.2|18236.2|18225.2|18232.2|18220.2|29
1622457900000|2021-05-31 10:45:00|18235.2|18224.2|18232.2|18221.2|18236.2|18224.2|18232.2|18221.2|39
1622458200000|2021-05-31 10:50:00|18231.2|18220.2|18232.2|18221.2|18233.2|18222.2|18230.2|18219.2|59
1622458500000|2021-05-31 10:55:00|18233.2|18222.2|18229.2|18218.2|18235.2|18223.2|18229.2|18218.2|48
1622458800000|2021-05-31 11:00:00|18231.2|18219.2|18230.2|18219.2|18231.2|18220.2|18228.2|18217.2|55
1622459100000|2021-05-31 11:05:00|18229.2|18218.2|18232.2|18220.2|18232.2|18220.2|18226.2|18214.2|285
1622459400000|2021-05-31 11:10:00|18231.2|18219.2|18223.2|18211.2|18232.2|18219.2|18221.2|18210.2|95
1622459700000|2021-05-31 11:15:00|18224.2|18212.2|18221.2|18209.2|18225.2|18213.2|18220.2|18209.2|107
1622460000000|2021-05-31 11:20:00|18220.2|18210.2|18222.2|18211.2|18222.2|18211.2|18220.2|18209.2|31
1622460300000|2021-05-31 11:25:00|18223.2|18212.2|18221.2|18209.2|18225.2|18214.2|18221.2|18209.2|118
1622460600000|2021-05-31 11:30:00|18220.2|18210.2|18220.2|18207.2|18221.2|18210.2|18219.2|18207.2|32
1622460900000|2021-05-31 11:35:00|18219.2|18208.2|18217.2|18205.2|18219.2|18208.2|18216.2|18205.2|112
1622461200000|2021-05-31 11:40:00|18216.2|18206.2|18213.2|18202.2|18217.2|18206.2|18210.2|18199.2|201
1622461500000|2021-05-31 11:45:00|18214.2|18204.2|18215.2|18203.2|18221.2|18209.2|18214.2|18203.2|112
1622461800000|2021-05-31 11:50:00|18214.2|18202.2|18214.2|18202.2|18216.2|18204.2|18213.2|18201.2|126
1622462100000|2021-05-31 11:55:00|18213.2|18201.2|18214.2|18201.2|18215.2|18204.2|18211.2|18199.2|178
1622462400000|2021-05-31 12:00:00|18213.2|18200.2|18209.2|18197.2|18213.2|18200.2|18208.2|18196.2|57
1622462700000|2021-05-31 12:05:00|18208.2|18196.2|18209.2|18197.2|18210.2|18198.2|18206.2|18193.2|350
1622463000000|2021-05-31 12:10:00|18208.2|18196.2|18211.2|18200.2|18212.2|18200.2|18208.2|18196.2|34
1622463300000|2021-05-31 12:15:00|18212.2|18199.2|18212.2|18201.2|18213.2|18201.2|18211.2|18199.2|17
1622463600000|2021-05-31 12:20:00|18213.2|18200.2|18212.2|18201.2|18215.2|18204.2|18211.2|18200.2|68
1622463900000|2021-05-31 12:25:00|18213.2|18202.2|18213.2|18201.2|18215.2|18204.2|18211.2|18199.2|53
1622464200000|2021-05-31 12:30:00|18212.2|18200.2|18211.2|18199.2|18213.2|18200.2|18211.2|18199.2|26
1622464500000|2021-05-31 12:35:00|18210.2|18200.2|18211.2|18199.2|18211.2|18200.2|18210.2|18199.2|12
1622464800000|2021-05-31 12:40:00|18210.2|18200.2|18211.2|18199.2|18211.2|18200.2|18210.2|18199.2|13
1622465100000|2021-05-31 12:45:00|18210.2|18198.2|18210.2|18199.2|18210.2|18199.2|18209.2|18198.2|10
1622465400000|2021-05-31 12:50:00|18211.2|18200.2|18218.2|18205.2|18218.2|18206.2|18211.2|18200.2|93
1622465700000|2021-05-31 12:55:00|18217.2|18204.2|18210.2|18198.2|18217.2|18206.2|18209.2|18198.2|328
1622466000000|2021-05-31 13:00:00|18207.2|18195.2|18205.2|18193.2|18209.2|18197.2|18201.2|18190.2|528
1622466300000|2021-05-31 13:05:00|18204.2|18191.2|18208.2|18197.2|18208.2|18197.2|18204.2|18191.2|164
1622466600000|2021-05-31 13:10:00|18207.2|18196.2|18205.2|18194.2|18212.2|18201.2|18204.2|18193.2|291
1622466900000|2021-05-31 13:15:00|18207.2|18196.2|18206.2|18195.2|18210.2|18198.2|18199.2|18188.2|932
1622467200000|2021-05-31 13:20:00|18205.2|18194.2|18211.2|18199.2|18212.2|18201.2|18198.2|18187.2|426
1622467500000|2021-05-31 13:25:00|18212.2|18201.2|18205.2|18192.2|18212.2|18201.2|18203.2|18191.2|586
1622467800000|2021-05-31 13:30:00|18204.2|18193.2|18205.2|18194.2|18209.2|18197.2|18204.2|18193.2|223
1622468100000|2021-05-31 13:35:00|18207.2|18193.2|18202.2|18190.2|18207.2|18195.2|18198.2|18186.2|206
1622468400000|2021-05-31 13:40:00|18201.2|18189.2|18205.2|18193.2|18205.2|18194.2|18199.2|18187.2|244
1622468700000|2021-05-31 13:45:00|18204.2|18192.2|18203.2|18191.2|18206.2|18194.2|18202.2|18191.2|78
1622469000000|2021-05-31 13:50:00|18204.2|18192.2|18204.2|18191.2|18206.2|18195.2|18204.2|18191.2|120
1622469300000|2021-05-31 13:55:00|18201.2|18189.2|18203.2|18191.2|18204.2|18193.2|18200.2|18188.2|179
1622469600000|2021-05-31 14:00:00|18202.2|18190.2|18203.2|18191.2|18205.2|18194.2|18199.2|18188.2|253
1622469900000|2021-05-31 14:05:00|18206.2|18194.2|18203.2|18191.2|18206.2|18194.2|18203.2|18191.2|83
1622470200000|2021-05-31 14:10:00|18207.2|18194.2|18204.2|18191.2|18207.2|18194.2|18201.2|18189.2|182
1622470500000|2021-05-31 14:15:00|18201.2|18190.2|18201.2|18189.2|18204.2|18193.2|18200.2|18188.2|231
1622470800000|2021-05-31 14:20:00|18202.2|18191.2|18200.2|18188.2|18203.2|18192.2|18200.2|18188.2|232
1622471100000|2021-05-31 14:25:00|18201.2|18189.2|18202.2|18190.2|18203.2|18191.2|18198.2|18186.2|406
1622471400000|2021-05-31 14:30:00|18201.2|18189.2|18200.2|18187.2|18202.2|18191.2|18199.2|18187.2|89
1622471700000|2021-05-31 14:35:00|18199.2|18188.2|18196.2|18184.2|18199.2|18188.2|18195.2|18184.2|163
1622472000000|2021-05-31 14:40:00|18197.2|18183.2|18195.2|18183.2|18197.2|18184.2|18195.2|18182.2|30
1622472300000|2021-05-31 14:45:00|18196.2|18185.2|18198.2|18186.2|18198.2|18186.2|18194.2|18183.2|63
1622472600000|2021-05-31 14:50:00|18197.2|18185.2|18195.2|18183.2|18197.2|18185.2|18194.2|18183.2|73
1622472900000|2021-05-31 14:55:00|18196.2|18184.2|18197.2|18185.2|18198.2|18187.2|18196.2|18183.2|143
1622473200000|2021-05-31 15:00:00|18198.2|18186.2|18197.2|18186.2|18199.2|18188.2|18197.2|18185.2|50
1622473500000|2021-05-31 15:05:00|18198.2|18185.2|18196.2|18185.2|18199.2|18188.2|18193.2|18182.2|201
1622473800000|2021-05-31 15:10:00|18197.2|18184.2|18194.2|18183.2|18197.2|18185.2|18193.2|18181.2|76
1622474100000|2021-05-31 15:15:00|18193.2|18182.2|18192.2|18181.2|18194.2|18182.2|18192.2|18181.2|159
1622474400000|2021-05-31 15:20:00|18193.2|18180.2|18184.2|18172.2|18193.2|18180.2|18182.2|18171.2|417
1622474700000|2021-05-31 15:25:00|18185.2|18171.2|18185.2|18173.2|18191.2|18179.2|18185.2|18171.2|196
1622475000000|2021-05-31 15:30:00|18186.2|18174.2|18189.2|18178.2|18190.2|18178.2|18186.2|18173.2|87
1622475300000|2021-05-31 15:35:00|18190.2|18177.2|18192.2|18180.2|18192.2|18180.2|18188.2|18177.2|18
1622475600000|2021-05-31 15:40:00|18195.2|18184.2|18195.2|18183.2|18196.2|18185.2|18193.2|18182.2|69
1622475900000|2021-05-31 15:45:00|18194.2|18184.2|18193.2|18181.2|18198.2|18186.2|18191.2|18180.2|129
1622476200000|2021-05-31 15:50:00|18192.2|18180.2|18190.2|18179.2|18193.2|18182.2|18189.2|18178.2|71
1622476500000|2021-05-31 15:55:00|18191.2|18178.2|18192.2|18180.2|18193.2|18181.2|18189.2|18178.2|40
1622476800000|2021-05-31 16:00:00|18191.2|18181.2|18198.2|18186.2|18198.2|18186.2|18191.2|18181.2|116
1622477100000|2021-05-31 16:05:00|18197.2|18185.2|18205.2|18194.2|18205.2|18194.2|18196.2|18184.2|199
1622477400000|2021-05-31 16:10:00|18204.2|18193.2|18206.2|18195.2|18206.2|18195.2|18201.2|18190.2|55
1622477700000|2021-05-31 16:15:00|18205.2|18194.2|18201.2|18190.2|18205.2|18194.2|18199.2|18187.2|40
1622478000000|2021-05-31 16:20:00|18200.2|18189.2|18198.2|18187.2|18201.2|18190.2|18198.2|18186.2|41
1622478300000|2021-05-31 16:25:00|18199.2|18186.2|18192.2|18180.2|18199.2|18187.2|18189.2|18177.2|104
1622478600000|2021-05-31 16:30:00|18193.2|18181.2|18198.2|18187.2|18198.2|18187.2|18193.2|18180.2|25
1622478900000|2021-05-31 16:35:00|18197.2|18186.2|18200.2|18188.2|18200.2|18189.2|18196.2|18184.2|33
1622479200000|2021-05-31 16:40:00|18199.2|18187.2|18197.2|18186.2|18199.2|18188.2|18197.2|18185.2|11
1622479500000|2021-05-31 16:45:00|18198.2|18187.2|18199.2|18187.2|18199.2|18188.2|18197.2|18185.2|7
1622479800000|2021-05-31 16:50:00|18200.2|18188.2|18196.2|18183.2|18200.2|18189.2|18196.2|18183.2|22
1622480100000|2021-05-31 16:55:00|18197.2|18184.2|18192.2|18180.2|18199.2|18188.2|18192.2|18180.2|57
1622480400000|2021-05-31 17:00:00|18193.2|18181.2|18195.2|18184.2|18195.2|18184.2|18193.2|18181.2|4
1622480700000|2021-05-31 17:05:00||18183.2||18184.2||18184.2||18183.2|2
1622481000000|2021-05-31 17:10:00|18196.2|18183.2|18199.2|18186.2|18199.2|18187.2|18196.2|18183.2|38
1622481300000|2021-05-31 17:15:00|18200.2|18187.2|18200.2|18187.2|18201.2|18189.2|18198.2|18186.2|79
1622481600000|2021-05-31 17:20:00|18201.2|18188.2|18202.2|18189.2|18203.2|18189.2|18200.2|18187.2|47
1622481900000|2021-05-31 17:25:00|18203.2|18190.2|18204.2|18192.2|18206.2|18193.2|18203.2|18190.2|27
1622482200000|2021-05-31 17:30:00|18203.2|18191.2|18204.2|18191.2|18204.2|18191.2|18203.2|18191.2|1
1622482500000|2021-05-31 17:35:00|18202.2||18202.2||18202.2||18202.2||1
1622482800000|2021-05-31 17:40:00|18201.2|18189.2|18203.2|18190.2|18203.2|18192.2|18201.2|18189.2|13
1622483400000|2021-05-31 17:50:00|18200.2|18189.2|18199.2|18188.2|18200.2|18189.2|18199.2|18188.2|6
1622483700000|2021-05-31 17:55:00|18198.2|18187.2|18200.2|18187.2|18200.2|18188.2|18198.2|18186.2|29
1622484000000|2021-05-31 18:00:00||18188.2||18187.2||18188.2||18187.2|0
1622484300000|2021-05-31 18:05:00|18199.2|18188.2|18199.2|18186.2|18200.2|18188.2|18198.2|18186.2|6
1622484600000|2021-05-31 18:10:00||18187.2||18186.2||18187.2||18186.2|1
1622484900000|2021-05-31 18:15:00||18187.2||18186.2||18187.2||18185.2|20
1622485200000|2021-05-31 18:20:00|18200.2|18187.2|18197.2|18186.2|18200.2|18187.2|18197.2|18186.2|8
1622485500000|2021-05-31 18:25:00|18199.2||18197.2||18199.2||18197.2||5
1622485800000|2021-05-31 18:30:00|18198.2||18197.2||18198.2||18197.2||3
1622486100000|2021-05-31 18:35:00|18198.2|18187.2|18202.2|18191.2|18202.2|18191.2|18197.2|18186.2|161
1622486400000|2021-05-31 18:40:00|18203.2|18190.2|18205.2|18195.2|18206.2|18195.2|18202.2|18190.2|54
1622486700000|2021-05-31 18:45:00|18205.7|18195.7|18207.7|18197.7|18207.7|18197.7|18203.2|18193.2|37
1622487000000|2021-05-31 18:50:00|18207.2|18197.2|18208.7|18198.7|18209.7|18199.7|18207.2|18197.2|24
1622487300000|2021-05-31 18:55:00|18209.2|18199.2|18208.7|18198.7|18209.7|18199.7|18207.7|18197.7|7
1622487600000|2021-05-31 19:00:00|18209.7|18199.7|18208.2|18198.2|18209.7|18199.7|18208.2|18198.2|14
1622487900000|2021-05-31 19:05:00|18207.7|18197.7|18209.7|18199.7|18209.7|18199.7|18206.2|18196.2|52
1622488200000|2021-05-31 19:10:00|18210.2|18200.2|18211.7|18201.7|18211.7|18201.7|18209.7|18199.7|64
1622488500000|2021-05-31 19:15:00|18210.7|18200.7|18210.7|18200.7|18211.7|18201.7|18210.2|18200.2|28
1622488800000|2021-05-31 19:20:00|18209.7|18199.7|18209.7|18199.7|18209.7|18199.7|18209.7|18199.7|16
1622489100000|2021-05-31 19:25:00|18210.2|18200.2|18208.2|18198.2|18210.2|18200.2|18208.2|18198.2|16
1622489400000|2021-05-31 19:30:00|18208.7|18198.7|18209.7|18199.7|18210.2|18200.2|18207.7|18197.7|37
1622489700000|2021-05-31 19:35:00|18209.2|18199.2|18208.7|18198.7|18209.7|18199.7|18208.7|18198.7|15
1622490000000|2021-05-31 19:40:00|18209.7|18199.7|18209.7|18199.7|18209.7|18199.7|18208.7|18198.7|13
1622490300000|2021-05-31 19:45:00|18209.2|18199.2|18208.7|18198.7|18210.2|18200.2|18208.2|18198.2|22
1622490600000|2021-05-31 19:50:00|18208.2|18198.2|18208.2|18198.2|18209.2|18199.2|18208.2|18198.2|8
1622490900000|2021-05-31 19:55:00|18208.7|18198.7|18209.7|18199.7|18210.2|18200.2|18207.7|18197.7|17
1622491200000|2021-05-31 20:00:00|18209.2|18199.2|18206.7|18196.7|18209.2|18199.2|18206.7|18196.7|15
1622491500000|2021-05-31 20:05:00|18207.7|18197.7|18207.7|18197.7|18207.7|18197.7|18207.2|18197.2|8
1622491800000|2021-05-31 20:10:00|||||||||2
1622492100000|2021-05-31 20:15:00|18208.7|18198.7|18209.2|18199.2|18209.7|18199.7|18208.7|18198.7|5
1622492400000|2021-05-31 20:20:00|18209.7|18199.7|18210.7|18200.7|18210.7|18200.7|18209.7|18199.7|1
1622492700000|2021-05-31 20:25:00|||||||||2
1622493000000|2021-05-31 20:30:00|18211.2|18201.2|18211.2|18201.2|18212.2|18202.2|18209.2|18199.2|19
1622493300000|2021-05-31 20:35:00|||||||||1
1622493600000|2021-05-31 20:40:00|18211.7|18201.7|18213.7|18203.7|18213.7|18203.7|18210.7|18200.7|17
1622493900000|2021-05-31 20:45:00|18213.2|18203.2|18211.2|18201.2|18214.7|18204.7|18209.7|18199.7|31
1622494200000|2021-05-31 20:50:00|18211.7|18201.7|18216.2|18206.2|18216.2|18206.2|18211.7|18201.7|18
1622494500000|2021-05-31 20:55:00|18215.7|18205.7|18215.7|18205.7|18216.2|18206.2|18215.7|18205.7|14
1622494800000|2021-05-31 21:00:00|18216.2|18206.2|18215.7|18205.7|18216.2|18206.2|18215.7|18205.7|1
1622495100000|2021-05-31 21:05:00|18214.7|18204.7|18209.2|18199.2|18214.7|18204.7|18209.2|18199.2|31
1622495400000|2021-05-31 21:10:00|18207.7|18197.7|18211.2|18201.2|18211.2|18201.2|18207.7|18197.7|2
1622495700000|2021-05-31 21:15:00|18220.7|18196.7|18220.7|18196.7|18220.7|18196.7|18220.7|18196.7|0
1622496900000|2021-05-31 21:35:00|18221.4|18197.4|18221.4|18197.4|18221.4|18197.4|18221.4|18197.4|0
1622497500000|2021-05-31 21:45:00|18218.1|18194.1|18218.1|18194.1|18218.1|18194.1|18218.1|18194.1|0
1622498400000|2021-05-31 22:00:00|18219.4|18195.4|18232|18208|18235.3|18211.3|18219.4|18195.4|0
1622498700000|2021-05-31 22:05:00|18231.2|18207.2|18234.1|18210.1|18235.3|18211.3|18231.2|18207.2|0
1622499000000|2021-05-31 22:10:00|18234.9|18210.9|18233.3|18209.3|18236.5|18212.5|18233.3|18209.3|0
1622499300000|2021-05-31 22:15:00|18232.9|18208.9|18233.7|18209.7|18235.7|18211.7|18232.5|18208.5|0
1622499600000|2021-05-31 22:20:00|18234.1|18210.1|18239|18215|18239|18215|18234.1|18210.1|0
1622499900000|2021-05-31 22:25:00|18238.5|18214.5|18239|18215|18240.6|18216.6|18238.1|18214.1|0
1622500200000|2021-05-31 22:30:00|18238.1|18214.1|18239.9|18215.9|18241.4|18217.4|18237.3|18213.3|0
1622500500000|2021-05-31 22:35:00|18240.3|18216.3|18241.2|18217.2|18241.5|18217.5|18239.9|18215.9|0
1622500800000|2021-05-31 22:40:00|18241.6|18217.6|18242.9|18218.9|18242.9|18218.9|18241.6|18217.6|0
1622501100000|2021-05-31 22:45:00|18241.3|18217.3|18242.6|18218.6|18243.4|18219.4|18241.3|18217.3|0
1622501400000|2021-05-31 22:50:00|18243.4|18219.4|18241|18217|18244.2|18220.2|18240.2|18216.2|0
1622501700000|2021-05-31 22:55:00|18241.4|18217.4|18242.6|18218.6|18242.6|18218.6|18241|18217|0
1622502000000|2021-05-31 23:00:00|18241.8|18217.8|18240.3|18216.3|18241.8|18217.8|18238.5|18214.5|0
1622502300000|2021-05-31 23:05:00|18239.9|18215.9|18238.6|18214.6|18240.3|18216.3|18237|18213|0
1622502600000|2021-05-31 23:10:00|18239|18215|18239.4|18215.4|18241|18217|18239|18215|0
1622502900000|2021-05-31 23:15:00|18239.8|18215.8|18241|18217|18241|18217|18239.8|18215.8|0
1622503200000|2021-05-31 23:20:00|18241.4|18217.4|18240.2|18216.2|18241.4|18217.4|18238.6|18214.6|0
1622503500000|2021-05-31 23:25:00|18240.6|18216.6|18244.4|18220.4|18244.4|18220.4|18238.6|18214.6|0
1622503800000|2021-05-31 23:30:00|18243.6|18219.6|18241.2|18217.2|18243.6|18219.6|18240.3|18216.3|0
1622504100000|2021-05-31 23:35:00|18240.3|18216.3|18242.8|18218.8|18242.8|18218.8|18240.3|18216.3|0
1622504400000|2021-05-31 23:40:00|18243.2|18219.2|18250.2|18226.2|18250.2|18226.2|18243.2|18219.2|0
1622504700000|2021-05-31 23:45:00|18249.7|18225.7|18248.5|18224.5|18250.2|18226.2|18247.7|18223.7|0
1622505000000|2021-05-31 23:50:00|18249.3|18225.3|18248.5|18224.5|18250.2|18226.2|18247.7|18223.7|0
1622505300000|2021-05-31 23:55:00|18248.9|18224.9|18249.7|18225.7|18251.3|18227.3|18248.1|18224.1|0
1622505600000|2021-06-01 00:00:00|18248.9|18224.9|18248.1|18224.1|18253|18229|18247.3|18223.3|0
1622505900000|2021-06-01 00:05:00|18248.5|18224.5|18245.7|18221.7|18249|18225|18244|18220|0
1622506200000|2021-06-01 00:10:00|18246.1|18222.1|18242.3|18218.3|18246.5|18222.5|18240.8|18216.8|0
1622506500000|2021-06-01 00:15:00|18242.7|18218.7|18239.2|18215.2|18243.9|18219.9|18233.5|18209.5|0
1622506800000|2021-06-01 00:20:00|18238.8|18214.8|18245.7|18221.7|18249.1|18225.1|18238.8|18214.8|0
1622507100000|2021-06-01 00:25:00|18245.9|18221.9|18249.9|18225.9|18249.9|18225.9|18242.6|18218.6|0
1622507400000|2021-06-01 00:30:00|18249.7|18225.7|18252.4|18228.4|18256.7|18232.7|18249.7|18225.7|0
1622507700000|2021-06-01 00:35:00|18253.5|18229.5|18254.1|18230.1|18257.8|18233.8|18250.9|18226.9|0
1622508000000|2021-06-01 00:40:00|18254.3|18230.3|18253.7|18229.7|18254.5|18230.5|18251.1|18227.1|0
1622508300000|2021-06-01 00:45:00|18253.9|18229.9|18249.1|18225.1|18257.6|18233.6|18249.1|18225.1|0
1622508600000|2021-06-01 00:50:00|18249.3|18225.3|18241.1|18217.1|18249.5|18225.5|18241.1|18217.1|0
1622508900000|2021-06-01 00:55:00|18241.3|18217.3|18236.1|18212.1|18244.7|18220.7|18236.1|18212.1|0
1622509200000|2021-06-01 01:00:00|18216.2|18206.2|18250.2|18240.2|18251.2|18241.2|18216.2|18206.2|1915
1622509500000|2021-06-01 01:05:00|18249.2|18239.2|18239.2|18229.2|18250.2|18240.2|18237.2|18227.2|589
1622509800000|2021-06-01 01:10:00|18238.2|18228.2|18227.2|18217.2|18239.2|18229.2|18217.2|18207.2|875
1622510100000|2021-06-01 01:15:00|18229.2|18219.2|18252.2|18242.2|18260.2|18250.2|18226.2|18216.2|1636
1622510400000|2021-06-01 01:20:00|18254.2|18244.2|18223.2|18213.2|18259.2|18249.2|18216.2|18206.2|2168
1622510700000|2021-06-01 01:25:00|18222.2|18212.2|18197.2|18187.2|18234.2|18224.2|18195.2|18185.2|4326
1622511000000|2021-06-01 01:30:00|18199.2|18189.2|18138.2|18128.2|18199.2|18189.2|18115.2|18105.2|15780
1622511300000|2021-06-01 01:35:00|18139.2|18129.2|18103.2|18093.2|18141.2|18131.2|18088.2|18078.2|10759
1622511600000|2021-06-01 01:40:00|18102.2|18092.2|18180.2|18170.2|18189.2|18179.2|18085.2|18075.2|10039
1622511900000|2021-06-01 01:45:00|18181.2|18171.2|18162.2|18152.2|18246.2|18236.2|18153.2|18143.2|10889
1622512200000|2021-06-01 01:50:00|18166.2|18156.2|18151.2|18141.2|18194.2|18184.2|18145.2|18135.2|6695
1622512500000|2021-06-01 01:55:00|18150.2|18140.2|18140.5|18130.5|18152.2|18142.2|18108.2|18098.2|5627
1622512800000|2021-06-01 02:00:00|18141.5|18131.5|18173.5|18163.5|18174.5|18164.5|18118.5|18108.5|4018
1622513100000|2021-06-01 02:05:00|18172.5|18162.5|18159.5|18149.5|18174.5|18164.5|18151.5|18141.5|2809
1622513400000|2021-06-01 02:10:00|18161.5|18151.5|18174.5|18164.5|18193.5|18183.5|18140.5|18130.5|3179
1622513700000|2021-06-01 02:15:00|18171.5|18161.5|18080.5|18070.5|18177.5|18167.5|18076.5|18066.5|7002
1622514000000|2021-06-01 02:20:00|18081.5|18071.5|18063.5|18053.5|18090.5|18080.5|18018.5|18008.5|10547
1622514300000|2021-06-01 02:25:00|18061.5|18051.5|18028.5|18018.5|18082.5|18072.5|18028.5|18018.5|5936
1622514600000|2021-06-01 02:30:00|18027.5|18017.5|18027.5|18017.5|18029.5|18019.5|17990.5|17980.5|8361
1622514900000|2021-06-01 02:35:00|18028.5|18018.5|18059.5|18049.5|18080.5|18070.5|18019.5|18009.5|7590
1622515200000|2021-06-01 02:40:00|18058.5|18048.5|18051.5|18041.5|18075.5|18065.5|18038.5|18028.5|6830
1622515500000|2021-06-01 02:45:00|18053.5|18043.5|18072.5|18062.5|18080.5|18070.5|18050.5|18040.5|4745
1622515800000|2021-06-01 02:50:00|18071.5|18061.5|18044.5|18034.5|18074.5|18064.5|18036.5|18026.5|5334
1622516100000|2021-06-01 02:55:00|18043.5|18033.5|18026.5|18016.5|18043.5|18033.5|18022.5|18012.5|3080
1622516400000|2021-06-01 03:00:00|18028.5|18018.5|18103.5|18093.5|18104.5|18094.5|18028.5|18018.5|4725
1622516700000|2021-06-01 03:05:00|18102.5|18092.5|18104.5|18094.5|18128.5|18118.5|18097.5|18087.5|5718
1622517000000|2021-06-01 03:10:00|18103.5|18093.5|18124.5|18114.5|18131.5|18121.5|18103.5|18093.5|2038
1622517300000|2021-06-01 03:15:00|18125.5|18115.5|18157.5|18147.5|18157.5|18147.5|18123.5|18113.5|3038
1622517600000|2021-06-01 03:20:00|18158.5|18148.5|18187.5|18177.5|18197.5|18187.5|18156.5|18146.5|5965
1622517900000|2021-06-01 03:25:00|18186.5|18176.5|18203.5|18193.5|18209.5|18199.5|18172.5|18162.5|4817
1622518200000|2021-06-01 03:30:00|18204.5|18194.5|18194.5|18184.5|18206.5|18196.5|18190.5|18180.5|726
1622518500000|2021-06-01 03:35:00|18195.5|18185.5|18182.5|18172.5|18195.5|18185.5|18180.5|18170.5|542
1622518800000|2021-06-01 03:40:00|18183.5|18173.5|18175.5|18165.5|18184.5|18174.5|18174.5|18164.5|645
1622519100000|2021-06-01 03:45:00|18176.5|18166.5|18183.5|18173.5|18184.5|18174.5|18170.5|18160.5|361
1622519400000|2021-06-01 03:50:00|18185.5|18175.5|18178.5|18168.5|18186.5|18176.5|18178.5|18168.5|247
1622519700000|2021-06-01 03:55:00|18177.5|18167.5|18176.5|18166.5|18177.5|18167.5|18174.5|18164.5|285
1622520000000|2021-06-01 04:00:00|18175.5|18165.5|18172.5|18162.5|18176.5|18166.5|18172.5|18162.5|125
1622520300000|2021-06-01 04:05:00|18174.5|18164.5|18173.5|18163.5|18174.5|18164.5|18170.5|18160.5|185
1622520600000|2021-06-01 04:10:00|18172.5|18162.5|18171.5|18161.5|18173.5|18163.5|18166.5|18156.5|348
1622520900000|2021-06-01 04:15:00|18173.5|18163.5|18169.5|18159.5|18174.5|18164.5|18168.5|18158.5|114
1622521200000|2021-06-01 04:20:00|18167.5|18157.5|18171.5|18161.5|18172.5|18162.5|18167.5|18157.5|132
1622521500000|2021-06-01 04:25:00|18169.5|18159.5|18177.5|18167.5|18179.5|18169.5|18167.5|18157.5|323
1622521800000|2021-06-01 04:30:00|18179.5|18169.5|18174.5|18164.5|18180.5|18170.5|18174.5|18164.5|211
1622522100000|2021-06-01 04:35:00|18173.5|18163.5|18172.5|18162.5|18175.5|18165.5|18172.5|18162.5|141
1622522400000|2021-06-01 04:40:00|18173.5|18163.5|18177.5|18167.5|18177.5|18167.5|18172.5|18162.5|203
1622522700000|2021-06-01 04:45:00|18178.5|18168.5|18182.5|18172.5|18183.5|18173.5|18175.5|18165.5|296
1622523000000|2021-06-01 04:50:00|18181.5|18171.5|18179.5|18169.5|18182.5|18172.5|18178.5|18168.5|178
1622523300000|2021-06-01 04:55:00|18180.5|18170.5|18180.5|18170.5|18181.5|18171.5|18179.5|18169.5|257
1622523600000|2021-06-01 05:00:00|18179.5|18169.5|18224.5|18214.5|18233.5|18223.5|18173.5|18163.5|7761
1622523900000|2021-06-01 05:05:00|18223.5|18213.5|18176.5|18166.5|18225.5|18215.5|18174.5|18164.5|3478
1622524200000|2021-06-01 05:10:00|18177.5|18167.5|18161.5|18151.5|18203.5|18193.5|18160.5|18150.5|3251
1622524500000|2021-06-01 05:15:00|18160.5|18150.5|18159.5|18149.5|18184.5|18174.5|18154.5|18144.5|1550
1622524800000|2021-06-01 05:20:00|18155.5|18145.5|18187.5|18177.5|18191.5|18181.5|18154.5|18144.5|1330
1622525100000|2021-06-01 05:25:00|18186.5|18176.5|18160.5|18150.5|18190.5|18180.5|18157.5|18147.5|1669
1622525400000|2021-06-01 05:30:00|18161.5|18151.5|18165.5|18155.5|18183.5|18173.5|18155.5|18145.5|3112
1622525700000|2021-06-01 05:35:00|18164.5|18154.5|18200.5|18190.5|18200.5|18190.5|18150.5|18140.5|3015
1622526000000|2021-06-01 05:40:00|18198.5|18188.5|18161.5|18151.5|18199.5|18189.5|18140.5|18130.5|1990
1622526300000|2021-06-01 05:45:00|18162.5|18152.5|18185.5|18175.5|18186.5|18176.5|18155.5|18145.5|3075
1622526600000|2021-06-01 05:50:00|18184.5|18174.5|18177.5|18167.5|18189.5|18179.5|18169.5|18159.5|1854
1622526900000|2021-06-01 05:55:00|18178.5|18168.5|18230.5|18220.5|18232.5|18222.5|18177.5|18167.5|3857
1622527200000|2021-06-01 06:00:00|18231.5|18221.5|18218.5|18208.5|18253.5|18243.5|18210.5|18200.5|3948
1622527500000|2021-06-01 06:05:00|18217.5|18207.5|18185.5|18175.5|18226.5|18216.5|18184.5|18174.5|2996
1622527800000|2021-06-01 06:10:00|18186.5|18176.5|18200.5|18190.5|18202.5|18192.5|18181.5|18171.5|2533
1622528100000|2021-06-01 06:15:00|18201.5|18191.5|18190.5|18180.5|18206.5|18196.5|18168.5|18158.5|3400
1622528400000|2021-06-01 06:20:00|18191.5|18181.5|18182.5|18172.5|18207.5|18197.5|18178.5|18168.5|1106
1622528700000|2021-06-01 06:25:00|18180.5|18170.5|18182.5|18172.5|18197.5|18187.5|18177.5|18167.5|1369
1622529000000|2021-06-01 06:30:00|18181.5|18171.5|18212.5|18202.5|18226.5|18216.5|18181.5|18171.5|2695
1622529300000|2021-06-01 06:35:00|18213.5|18203.5|18225.5|18215.5|18235.5|18225.5|18213.5|18203.5|2151
1622529600000|2021-06-01 06:40:00|18224.5|18214.5|18232.5|18222.5|18245.5|18235.5|18220.5|18210.5|3405
1622529900000|2021-06-01 06:45:00|18234.5|18224.5|18237.5|18227.5|18244.5|18234.5|18228.5|18218.5|2652
1622530200000|2021-06-01 06:50:00|18236.5|18226.5|18244.5|18234.5|18246.5|18236.5|18230.5|18220.5|3329
1622530500000|2021-06-01 06:55:00|18245.5|18235.5|18232.5|18222.5|18246.5|18236.5|18228.5|18218.5|3905
1622530800000|2021-06-01 07:00:00|18233.5|18223.5|18236.3|18225.3|18237.3|18225.3|18227.3|18216.3|1346
1622531100000|2021-06-01 07:05:00|18235.3|18224.3|18229.3|18218.3|18236.3|18225.3|18228.3|18217.3|832
1622531400000|2021-06-01 07:10:00|18230.3|18219.3|18227.3|18215.3|18232.3|18221.3|18226.3|18214.3|729
1622531700000|2021-06-01 07:15:00|18228.3|18216.3|18233.3|18222.3|18234.3|18222.3|18227.3|18216.3|535
1622532000000|2021-06-01 07:20:00|18234.3|18221.3|18231.3|18220.3|18238.3|18226.3|18231.3|18220.3|1228
1622532300000|2021-06-01 07:25:00|18232.3|18219.3|18231.3|18220.3|18232.3|18221.3|18227.3|18216.3|447
1622532600000|2021-06-01 07:30:00|18232.3|18221.3|18238.3|18227.3|18239.3|18228.3|18231.3|18219.3|453
1622532900000|2021-06-01 07:35:00|18239.3|18226.3|18240.3|18229.3|18241.3|18230.3|18236.3|18224.3|657
1622533200000|2021-06-01 07:40:00|18241.3|18230.3|18243.3|18232.3|18244.3|18233.3|18238.3|18227.3|598
1622533500000|2021-06-01 07:45:00|18244.3|18233.3|18241.3|18230.3|18244.3|18233.3|18238.3|18227.3|419
1622533800000|2021-06-01 07:50:00|18242.3|18231.3|18242.3|18231.3|18244.3|18233.3|18241.3|18230.3|278
1622534100000|2021-06-01 07:55:00|18243.3|18232.3|18249.3|18237.3|18253.3|18242.3|18240.3|18229.3|860
1622534400000|2021-06-01 08:00:00|18250.3|18238.3|18248.3|18237.3|18253.3|18242.3|18248.3|18237.3|554
1622534700000|2021-06-01 08:05:00|18249.3|18238.3|18257.3|18245.3|18261.3|18250.3|18249.3|18238.3|582
1622535000000|2021-06-01 08:10:00|18256.3|18246.3|18254.3|18242.3|18258.3|18247.3|18251.3|18239.3|254
1622535300000|2021-06-01 08:15:00|18255.3|18243.3|18255.3|18244.3|18256.3|18244.3|18248.3|18236.3|568
1622535600000|2021-06-01 08:20:00|18256.3|18245.3|18258.3|18247.3|18262.3|18251.3|18253.3|18241.3|763
1622535900000|2021-06-01 08:25:00|18257.3|18246.3|18239.3|18227.3|18268.3|18257.3|18238.3|18225.3|1428
1622536200000|2021-06-01 08:30:00|18247.1|18223.1|18247.3|18223.3|18252.3|18228.3|18243.4|18219.4|0
1622536500000|2021-06-01 08:35:00|18249.5|18225.5|18244.7|18220.7|18250.3|18226.3|18241.8|18217.8|283
1622536800000|2021-06-01 08:40:00|18244.4|18220.4|18247.7|18223.7|18250.7|18226.7|18242|18218|0
1622537100000|2021-06-01 08:45:00|18248.1|18224.1|18248.1|18224.1|18251.1|18227.1|18247.7|18223.7|0
1622537400000|2021-06-01 08:50:00|18250.3|18226.3|18265.3|18241.3|18265.7|18241.7|18249.2|18225.2|0
1622537700000|2021-06-01 08:55:00|18263.1|18239.1|18265.2|18241.2|18273.3|18249.3|18262|18238|0
1622538000000|2021-06-01 09:00:00|18238.3|18224.3|18251.3|18240.3|18257.3|18246.3|18238.3|18224.3|328
1622538300000|2021-06-01 09:05:00|18250.3|18239.3|18248.3|18237.3|18253.3|18241.3|18247.3|18236.3|120
1622538600000|2021-06-01 09:10:00|18249.3|18238.3|18247.3|18236.3|18250.3|18239.3|18244.3|18233.3|103
1622538900000|2021-06-01 09:15:00|18248.3|18235.3|18253.3|18241.3|18254.3|18243.3|18246.3|18234.3|204
1622539200000|2021-06-01 09:20:00|18252.3|18242.3|18252.3|18240.3|18256.3|18244.3|18251.3|18240.3|159
1622539500000|2021-06-01 09:25:00|18253.3|18241.3|18254.3|18242.3|18257.3|18246.3|18253.3|18241.3|179
1622539800000|2021-06-01 09:30:00|18253.3|18243.3|18255.3|18243.3|18258.3|18247.3|18253.3|18241.3|86
1622540100000|2021-06-01 09:35:00|18254.3|18244.3|18256.3|18244.3|18259.3|18248.3|18254.3|18243.3|181
1622540400000|2021-06-01 09:40:00|18257.3|18245.3|18258.3|18247.3|18261.3|18250.3|18256.3|18244.3|101
1622540700000|2021-06-01 09:45:00|18257.3|18246.3|18248.3|18237.3|18260.3|18249.3|18248.3|18236.3|233
1622541000000|2021-06-01 09:50:00|18249.3|18238.3|18245.3|18234.3|18249.3|18238.3|18244.3|18232.3|137
1622541300000|2021-06-01 09:55:00|18244.3|18233.3|18238.3|18227.3|18244.3|18233.3|18237.3|18226.3|183
1622541600000|2021-06-01 10:00:00|18239.3|18226.3|18238.3|18226.3|18239.3|18228.3|18236.3|18225.3|220
1622541900000|2021-06-01 10:05:00|18239.3|18227.3|18241.3|18230.3|18242.3|18231.3|18238.3|18227.3|74
1622542200000|2021-06-01 10:10:00|18240.3|18229.3|18244.3|18232.3|18246.3|18234.3|18240.3|18229.3|57
1622542500000|2021-06-01 10:15:00|18245.3|18234.3|18244.3|18232.3|18246.3|18235.3|18243.3|18232.3|80
1622542800000|2021-06-01 10:20:00|18245.3|18233.3|18245.3|18234.3|18247.3|18236.3|18244.3|18233.3|24
1622543100000|2021-06-01 10:25:00|18244.3|18233.3|18245.3|18234.3|18246.3|18234.3|18243.3|18232.3|43
1622543400000|2021-06-01 10:30:00|18244.3|18233.3|18243.3|18231.3|18245.3|18234.3|18242.3|18231.3|37
1622543700000|2021-06-01 10:35:00|18242.3|18232.3|18244.3|18232.3|18245.3|18234.3|18240.3|18228.3|138
1622544000000|2021-06-01 10:40:00|18243.3|18231.3|18245.3|18233.3|18245.3|18233.3|18242.3|18231.3|40
1622544300000|2021-06-01 10:45:00|18244.3|18234.3|18246.3|18234.3|18248.3|18236.3|18244.3|18233.3|56
1622544600000|2021-06-01 10:50:00|18247.3|18235.3|18247.3|18235.3|18248.3|18237.3|18245.3|18234.3|42
1622544900000|2021-06-01 10:55:00|18248.3|18236.3|18249.3|18237.3|18249.3|18238.3|18247.3|18235.3|75
1622545200000|2021-06-01 11:00:00|18250.3|18238.3|18251.3|18239.3|18252.3|18241.3|18248.3|18237.3|342
1622545500000|2021-06-01 11:05:00|18252.3|18241.3|18258.3|18247.3|18259.3|18248.3|18251.3|18240.3|251
1622545800000|2021-06-01 11:10:00|18259.3|18246.3|18258.3|18247.3|18259.3|18248.3|18258.3|18246.3|130
1622546100000|2021-06-01 11:15:00|18259.3|18248.3|18256.3|18245.3|18259.3|18248.3|18255.3|18244.3|38
1622546400000|2021-06-01 11:20:00|18257.3|18246.3|18259.3|18248.3|18260.3|18249.3|18256.3|18245.3|59
1622546700000|2021-06-01 11:25:00|18260.3|18247.3|18258.3|18246.3|18261.3|18249.3|18257.3|18246.3|31
1622547000000|2021-06-01 11:30:00|18257.3|18247.3|18259.3|18247.3|18259.3|18248.3|18256.3|18245.3|177
1622547300000|2021-06-01 11:35:00|18260.3|18248.3|18266.3|18254.3|18268.3|18256.3|18258.3|18247.3|390
1622547600000|2021-06-01 11:40:00|18267.3|18255.3|18271.3|18260.3|18273.3|18261.3|18266.3|18255.3|122
1622547900000|2021-06-01 11:45:00|18272.3|18259.3|18266.3|18255.3|18272.3|18259.3|18266.3|18254.3|183
1622548200000|2021-06-01 11:50:00|18265.3|18254.3|18270.3|18259.3|18271.3|18260.3|18265.3|18254.3|103
1622548500000|2021-06-01 11:55:00|18269.3|18258.3|18270.3|18258.3|18270.3|18259.3|18266.3|18255.3|81
1622548800000|2021-06-01 12:00:00|18269.3|18257.3|18269.3|18258.3|18272.3|18261.3|18268.3|18257.3|79
1622549100000|2021-06-01 12:05:00|18270.3|18257.3|18268.3|18257.3|18271.3|18259.3|18268.3|18256.3|56
1622549400000|2021-06-01 12:10:00|18269.3|18258.3|18268.3|18256.3|18270.3|18259.3|18267.3|18256.3|53
1622549700000|2021-06-01 12:15:00|18267.3|18255.3|18268.3|18256.3|18272.3|18260.3|18265.3|18254.3|138
1622550000000|2021-06-01 12:20:00|18267.3|18257.3|18270.3|18258.3|18271.3|18259.3|18267.3|18257.3|72
1622550300000|2021-06-01 12:25:00|18269.3|18259.3|18270.3|18258.3|18270.3|18259.3|18268.3|18257.3|91
1622550600000|2021-06-01 12:30:00|18269.3|18257.3|18269.3|18258.3|18270.3|18258.3|18268.3|18256.3|64
1622550900000|2021-06-01 12:35:00|18268.3|18257.3|18267.3|18256.3|18270.3|18258.3|18266.3|18255.3|127
1622551200000|2021-06-01 12:40:00|18266.3|18255.3|18264.3|18252.3|18267.3|18256.3|18263.3|18252.3|275
1622551500000|2021-06-01 12:45:00|18263.3|18251.3|18259.3|18248.3|18263.3|18251.3|18259.3|18247.3|233
1622551800000|2021-06-01 12:50:00|18260.3|18249.3|18259.3|18248.3|18262.3|18251.3|18257.3|18245.3|106
1622552100000|2021-06-01 12:55:00|18258.3|18247.3|18253.3|18241.3|18259.3|18248.3|18253.3|18241.3|272
1622552400000|2021-06-01 13:00:00|18252.3|18242.3|18253.3|18242.3|18255.3|18244.3|18252.3|18242.3|90
1622552700000|2021-06-01 13:05:00|18254.3|18243.3|18260.3|18249.3|18261.3|18250.3|18253.3|18242.3|112
1622553000000|2021-06-01 13:10:00|18259.3|18248.3|18264.3|18252.3|18265.3|18254.3|18259.3|18247.3|93
1622553300000|2021-06-01 13:15:00|18263.3|18251.3|18267.3|18255.3|18268.3|18256.3|18263.3|18251.3|93
1622553600000|2021-06-01 13:20:00|18268.3|18256.3|18265.3|18254.3|18268.3|18256.3|18265.3|18253.3|60
1622553900000|2021-06-01 13:25:00|18264.3|18253.3|18269.3|18257.3|18269.3|18257.3|18261.3|18250.3|283
1622554200000|2021-06-01 13:30:00|18270.3|18258.3|18265.3|18254.3|18272.3|18261.3|18262.3|18250.3|883
1622554500000|2021-06-01 13:35:00|18263.3|18251.3|18254.3|18242.3|18266.3|18255.3|18242.3|18231.3|1125
1622554800000|2021-06-01 13:40:00|18255.3|18243.3|18256.3|18245.3|18261.3|18250.3|18255.3|18243.3|309
1622555100000|2021-06-01 13:45:00|18257.3|18246.3|18260.3|18248.3|18261.3|18250.3|18255.3|18244.3|547
1622555400000|2021-06-01 13:50:00|18259.3|18249.3|18255.3|18244.3|18263.3|18252.3|18254.3|18243.3|531
1622555700000|2021-06-01 13:55:00|18256.3|18245.3|18263.3|18252.3|18263.3|18252.3|18253.3|18242.3|938
1622556000000|2021-06-01 14:00:00|18264.3|18251.3|18272.3|18261.3|18275.3|18264.3|18263.3|18251.3|794
1622556300000|2021-06-01 14:05:00|18271.3|18260.3|18278.3|18267.3|18279.3|18268.3|18271.3|18260.3|693
1622556600000|2021-06-01 14:10:00|18282.3|18270.3|18259.3|18247.3|18285.3|18273.3|18259.3|18247.3|1173
1622556900000|2021-06-01 14:15:00|18258.3|18248.3|18258.3|18247.3|18259.3|18248.3|18248.3|18237.3|652
1622557200000|2021-06-01 14:20:00|18259.3|18248.3|18261.3|18249.3|18261.3|18250.3|18251.3|18240.3|239
1622557500000|2021-06-01 14:25:00|18260.3|18248.3|18267.3|18255.3|18267.3|18255.3|18257.3|18246.3|244
1622557800000|2021-06-01 14:30:00|18268.3|18256.3|18273.3|18262.3|18274.3|18262.3|18264.3|18253.3|259
1622558100000|2021-06-01 14:35:00|18274.3|18261.3|18260.3|18249.3|18275.3|18264.3|18260.3|18249.3|149
1622558400000|2021-06-01 14:40:00|18261.3|18248.3|18257.3|18245.3|18267.3|18256.3|18255.3|18244.3|721
1622558700000|2021-06-01 14:45:00|18256.3|18246.3|18246.3|18234.3|18259.3|18247.3|18237.3|18226.3|628
1622559000000|2021-06-01 14:50:00|18245.3|18235.3|18253.3|18241.3|18253.3|18242.3|18235.3|18223.3|328
1622559300000|2021-06-01 14:55:00|18252.3|18240.3|18257.3|18245.3|18257.3|18246.3|18238.3|18226.3|585
1622559600000|2021-06-01 15:00:00|18256.3|18244.3|18250.3|18238.3|18257.3|18246.3|18248.3|18236.3|182
1622559900000|2021-06-01 15:05:00|18249.3|18239.3|18256.3|18244.3|18256.3|18244.3|18244.3|18233.3|220
1622560200000|2021-06-01 15:10:00|18255.3|18243.3|18261.3|18249.3|18261.3|18250.3|18253.3|18242.3|80
1622560500000|2021-06-01 15:15:00|18260.3|18248.3|18253.3|18242.3|18260.3|18248.3|18253.3|18241.3|67
1622560800000|2021-06-01 15:20:00|18254.3|18243.3|18256.3|18245.3|18257.3|18246.3|18252.3|18241.3|179
1622561100000|2021-06-01 15:25:00|18257.3|18246.3|18260.3|18248.3|18260.3|18249.3|18255.3|18244.3|131
1622561400000|2021-06-01 15:30:00|18259.3|18249.3|18259.3|18248.3|18260.3|18249.3|18256.3|18245.3|130
1622561700000|2021-06-01 15:35:00|18260.3|18249.3|18267.3|18256.3|18269.3|18258.3|18259.3|18248.3|197
1622562000000|2021-06-01 15:40:00|18268.3|18255.3|18265.3|18253.3|18268.3|18256.3|18261.3|18250.3|149
1622562300000|2021-06-01 15:45:00|18264.3|18252.3|18262.3|18250.3|18265.3|18253.3|18257.3|18246.3|108
1622562600000|2021-06-01 15:50:00|18261.3|18249.3|18267.3|18255.3|18268.3|18257.3|18259.3|18248.3|302
1622562900000|2021-06-01 15:55:00|18268.3|18256.3|18267.3|18256.3|18269.3|18258.3|18263.3|18252.3|158
1622563200000|2021-06-01 16:00:00|18268.3|18257.3|18260.3|18249.3|18268.3|18257.3|18260.3|18248.3|86
1622563500000|2021-06-01 16:05:00|18259.3|18248.3|18257.3|18245.3|18260.3|18249.3|18257.3|18245.3|60
1622563800000|2021-06-01 16:10:00|18256.3|18246.3|18251.3|18240.3|18257.3|18246.3|18250.3|18239.3|105
1622564100000|2021-06-01 16:15:00|18250.3|18239.3|18255.3|18243.3|18256.3|18244.3|18249.3|18238.3|263
1622564400000|2021-06-01 16:20:00|18256.3|18244.3|18265.3|18254.3|18265.3|18254.3|18253.3|18242.3|245
1622564700000|2021-06-01 16:25:00|18266.3|18253.3|18266.3|18255.3|18268.3|18257.3|18264.3|18253.3|338
1622565000000|2021-06-01 16:30:00|18267.3|18256.3|18267.3|18255.3|18268.3|18257.3|18266.3|18254.3|84
1622565300000|2021-06-01 16:35:00|18266.3|18256.3|18266.3|18255.3|18268.3|18257.3|18266.3|18255.3|60
1622565600000|2021-06-01 16:40:00|18267.3|18256.3|18267.3|18256.3|18270.3|18259.3|18266.3|18254.3|115
1622565900000|2021-06-01 16:45:00|18268.3|18257.3|18268.3|18256.3|18270.3|18259.3|18267.3|18255.3|71
1622566200000|2021-06-01 16:50:00|18267.3|18255.3|18266.3|18255.3|18270.3|18259.3|18266.3|18255.3|105
1622566500000|2021-06-01 16:55:00|18267.3|18256.3|18267.3|18256.3|18269.3|18257.3|18266.3|18254.3|185
1622566800000|2021-06-01 17:00:00|18266.3|18255.3|18262.3|18250.3|18269.3|18258.3|18262.3|18250.3|466
1622567100000|2021-06-01 17:05:00|18261.3|18249.3|18265.3|18254.3|18267.3|18255.3|18255.3|18244.3|241
1622567400000|2021-06-01 17:10:00|18264.3|18253.3|18267.3|18255.3|18268.3|18257.3|18262.3|18251.3|131
1622567700000|2021-06-01 17:15:00|18268.3|18256.3|18260.3|18249.3|18268.3|18257.3|18260.3|18249.3|82
1622568000000|2021-06-01 17:20:00|18261.3|18250.3|18262.3|18251.3|18263.3|18252.3|18254.3|18243.3|212
1622568300000|2021-06-01 17:25:00|18263.3|18252.3|18259.3|18247.3|18264.3|18252.3|18259.3|18247.3|105
1622568600000|2021-06-01 17:30:00|18258.3|18246.3|18261.3|18249.3|18262.3|18251.3|18256.3|18245.3|141
1622568900000|2021-06-01 17:35:00|18260.3|18248.3|18266.3|18254.3|18267.3|18256.3|18259.3|18247.3|167
1622569200000|2021-06-01 17:40:00|18265.3|18253.3|18260.3|18248.3|18265.3|18254.3|18257.3|18245.3|160
1622569500000|2021-06-01 17:45:00|18261.3|18249.3|18261.3|18250.3|18263.3|18252.3|18257.3|18245.3|34
1622569800000|2021-06-01 17:50:00|18262.3|18249.3|18267.3|18255.3|18267.3|18256.3|18261.3|18249.3|40
1622570100000|2021-06-01 17:55:00|18266.3|18256.3|18270.3|18259.3|18271.3|18260.3|18265.3|18254.3|70
1622570400000|2021-06-01 18:00:00|18269.3|18258.3|18275.3|18264.3|18276.3|18264.3|18268.3|18257.3|96
1622570700000|2021-06-01 18:05:00|18276.3|18263.3|18273.3|18261.3|18276.3|18264.3|18272.3|18260.3|35
1622571000000|2021-06-01 18:10:00|18272.3|18262.3|18270.3|18258.3|18274.3|18263.3|18270.3|18258.3|38
1622571300000|2021-06-01 18:15:00|18269.3|18259.3|18271.3|18260.3|18271.3|18260.3|18268.3|18256.3|86
1622571600000|2021-06-01 18:20:00|18270.3|18259.3|18272.3|18260.3|18273.3|18262.3|18269.3|18257.3|118
1622571900000|2021-06-01 18:25:00|18271.3|18259.3|18273.3|18262.3|18274.3|18262.3|18269.3|18258.3|61
1622572200000|2021-06-01 18:30:00|18272.3|18261.3|18273.3|18262.3|18275.3|18263.3|18271.3|18259.3|49
1622572500000|2021-06-01 18:35:00|18274.3|18263.3|18279.3|18267.3|18279.3|18268.3|18273.3|18262.3|89
1622572800000|2021-06-01 18:40:00|18278.3|18266.3|18281.8|18271.8|18283.3|18271.8|18277.3|18266.3|140
1622573100000|2021-06-01 18:45:00|18281.3|18271.3|18283.3|18273.3|18284.3|18274.3|18279.8|18269.8|88
1622573400000|2021-06-01 18:50:00|18282.8|18272.8|18282.3|18272.3|18284.3|18274.3|18281.3|18271.3|38
1622573700000|2021-06-01 18:55:00|18282.8|18272.8|18283.3|18273.3|18283.8|18273.8|18281.8|18271.8|95
1622574000000|2021-06-01 19:00:00|18283.8|18273.8|18280.8|18270.8|18283.8|18273.8|18279.8|18269.8|80
1622574300000|2021-06-01 19:05:00|18280.3|18270.3|18280.3|18270.3|18282.8|18272.8|18277.8|18267.8|165
1622574600000|2021-06-01 19:10:00|18279.8|18269.8|18276.3|18266.3|18280.8|18270.8|18274.3|18264.3|107
1622574900000|2021-06-01 19:15:00|18275.8|18265.8|18273.8|18263.8|18275.8|18265.8|18271.8|18261.8|109
1622575200000|2021-06-01 19:20:00|18274.3|18264.3|18284.8|18274.8|18289.8|18279.8|18273.8|18263.8|595
1622575500000|2021-06-01 19:25:00|18283.8|18273.8|18282.3|18272.3|18285.8|18275.8|18281.3|18271.3|214
1622575800000|2021-06-01 19:30:00|18281.8|18271.8|18270.3|18260.3|18282.3|18272.3|18267.3|18257.3|399
1622576100000|2021-06-01 19:35:00|18269.8|18259.8|18267.3|18257.3|18272.8|18262.8|18264.8|18254.8|218
1622576400000|2021-06-01 19:40:00|18266.8|18256.8|18267.3|18257.3|18267.8|18257.8|18263.3|18253.3|168
1622576700000|2021-06-01 19:45:00|18266.8|18256.8|18271.8|18261.8|18274.3|18264.3|18266.8|18256.8|324
1622577000000|2021-06-01 19:50:00|18270.3|18260.3|18276.3|18266.3|18276.8|18266.8|18268.8|18258.8|307
1622577300000|2021-06-01 19:55:00|18276.8|18266.8|18263.3|18253.3|18276.8|18266.8|18258.3|18248.3|755
1622577600000|2021-06-01 20:00:00|18263.8|18253.8|18260.3|18250.3|18263.8|18253.8|18254.8|18244.8|98
1622577900000|2021-06-01 20:05:00|18259.8|18249.8|18262.3|18252.3|18262.3|18252.3|18259.3|18249.3|39
1622578200000|2021-06-01 20:10:00|18261.8|18251.8|18262.8|18252.8|18262.8|18252.8|18260.8|18250.8|74
1622578500000|2021-06-01 20:15:00|18262.3|18252.3|18261.3|18251.3|18262.3|18252.3|18259.8|18249.8|9
1622578800000|2021-06-01 20:20:00|18260.8|18250.8|18257.8|18247.8|18261.8|18251.8|18256.3|18246.3|124
1622579100000|2021-06-01 20:25:00|18258.3|18248.3|18256.3|18246.3|18258.3|18248.3|18256.3|18246.3|25
1622579400000|2021-06-01 20:30:00|18256.8|18246.8|18254.8|18244.8|18257.3|18247.3|18254.8|18244.8|28
1622579700000|2021-06-01 20:35:00|18255.8|18245.8|18254.8|18244.8|18255.8|18245.8|18252.8|18242.8|63
1622580000000|2021-06-01 20:40:00|18255.3|18245.3|18254.8|18244.8|18256.3|18246.3|18253.8|18243.8|35
1622580300000|2021-06-01 20:45:00|18254.3|18244.3|18254.3|18244.3|18255.8|18245.8|18253.3|18243.3|34
1622580600000|2021-06-01 20:50:00|18252.8|18242.8|18253.8|18243.8|18253.8|18243.8|18252.8|18242.8|5
1622580900000|2021-06-01 20:55:00|18254.3|18244.3|18253.3|18243.3|18254.3|18244.3|18253.3|18243.3|11
1622581200000|2021-06-01 21:00:00|18253.8|18243.8|18254.8|18244.8|18254.8|18244.8|18253.3|18243.3|6
1622581500000|2021-06-01 21:05:00|18254.3|18244.3|18253.3|18243.3|18254.3|18244.3|18252.8|18242.8|6
1622581800000|2021-06-01 21:10:00|18254.3|18244.3|18252.8|18242.8|18254.3|18244.3|18252.3|18242.3|16
1622582100000|2021-06-01 21:15:00|18259.2|18235.2|18259.3|18235.3|18259.3|18235.3|18259.2|18235.2|16
1622582400000|2021-06-01 21:20:00|18260|18236|18259|18235|18260|18236|18259|18235|0
1622582700000|2021-06-01 21:25:00|18260|18236|18260.7|18236.7|18260.8|18236.8|18259.3|18235.3|0
1622583000000|2021-06-01 21:30:00|18260.2|18236.2|18260.8|18236.8|18262|18238|18260.2|18236.2|0
1622583300000|2021-06-01 21:35:00|18260.5|18236.5|18259.5|18235.5|18260.5|18236.5|18259.5|18235.5|0
1622583600000|2021-06-01 21:40:00|18260.3|18236.3|18258.3|18234.3|18260.3|18236.3|18258.3|18234.3|0
1622583900000|2021-06-01 21:45:00|18257.2|18233.2|18257.4|18233.4|18258.3|18234.3|18256.9|18232.9|0
1622584200000|2021-06-01 21:50:00|18257.3|18233.3|18258.1|18234.1|18258.2|18234.2|18257.3|18233.3|0
1622584500000|2021-06-01 21:55:00|18258.2|18234.2|18258.3|18234.3|18258.6|18234.6|18257.9|18233.9|0
1622584800000|2021-06-01 22:00:00|18258.4|18234.4|18246.7|18222.7|18260.1|18236.1|18245.4|18221.4|0
1622585100000|2021-06-01 22:05:00|18247.5|18223.5|18245.9|18221.9|18248.7|18224.7|18239.4|18215.4|0
1622585400000|2021-06-01 22:10:00|18246.7|18222.7|18245.4|18221.4|18247.9|18223.9|18245|18221|0
1622585700000|2021-06-01 22:15:00|18245.8|18221.8|18248.2|18224.2|18251.5|18227.5|18245|18221|0
1622586000000|2021-06-01 22:20:00|18249|18225|18248.2|18224.2|18251.5|18227.5|18247.4|18223.4|0
1622586300000|2021-06-01 22:25:00|18248.6|18224.6|18247.5|18223.5|18249.8|18225.8|18246.7|18222.7|0
1622586600000|2021-06-01 22:30:00|18247.1|18223.1|18248.3|18224.3|18249.1|18225.1|18245.1|18221.1|0
1622586900000|2021-06-01 22:35:00|18247.9|18223.9|18241|18217|18247.9|18223.9|18241|18217|0
1622587200000|2021-06-01 22:40:00|18240.2|18216.2|18241.8|18217.8|18242.7|18218.7|18237|18213|0
1622587500000|2021-06-01 22:45:00|18241.4|18217.4|18238.6|18214.6|18241.8|18217.8|18238.6|18214.6|0
1622587800000|2021-06-01 22:50:00|18239|18215|18241|18217|18241|18217|18238.6|18214.6|0
1622588100000|2021-06-01 22:55:00|18240.2|18216.2|18237.3|18213.3|18240.2|18216.2|18236.2|18212.2|0
1622588400000|2021-06-01 23:00:00|18236.5|18212.5|18242.2|18218.2|18242.2|18218.2|18234.1|18210.1|0
1622588700000|2021-06-01 23:05:00|18241.4|18217.4|18240.1|18216.1|18241.4|18217.4|18236.5|18212.5|0
1622589000000|2021-06-01 23:10:00|18240.6|18216.6|18238.3|18214.3|18242.6|18218.6|18238.2|18214.2|0
1622589300000|2021-06-01 23:15:00|18237.9|18213.9|18238.7|18214.7|18240.7|18216.7|18236.7|18212.7|0
1622589600000|2021-06-01 23:20:00|18238.3|18214.3|18239.1|18215.1|18239.1|18215.1|18236.7|18212.7|0
1622589900000|2021-06-01 23:25:00|18239.5|18215.5|18241.5|18217.5|18242.4|18218.4|18239.1|18215.1|0
1622590200000|2021-06-01 23:30:00|18240.7|18216.7|18244.8|18220.8|18244.8|18220.8|18240.7|18216.7|0
1622590500000|2021-06-01 23:35:00|18245.6|18221.6|18245.6|18221.6|18248.4|18224.4|18244.8|18220.8|0
1622590800000|2021-06-01 23:40:00|18246|18222|18245.6|18221.6|18246.8|18222.8|18244|18220|0
1622591100000|2021-06-01 23:45:00|18246.4|18222.4|18243.6|18219.6|18246.4|18222.4|18241.5|18217.5|0
1622591400000|2021-06-01 23:50:00|18243.2|18219.2|18245.9|18221.9|18245.9|18221.9|18241.9|18217.9|0
1622591700000|2021-06-01 23:55:00|18246.3|18222.3|18249.2|18225.2|18249.2|18225.2|18245.1|18221.1|0
1622592000000|2021-06-02 00:00:00|18248.4|18224.4|18249.7|18225.7|18253.8|18229.8|18245.1|18221.1|0
1622592300000|2021-06-02 00:05:00|18249.3|18225.3|18248.1|18224.1|18249.7|18225.7|18240.8|18216.8|0
1622592600000|2021-06-02 00:10:00|18248.9|18224.9|18253.8|18229.8|18253.8|18229.8|18244|18220|0
1622592900000|2021-06-02 00:15:00|18254.2|18230.2|18265.7|18241.7|18265.9|18241.9|18253|18229|0
1622593200000|2021-06-02 00:20:00|18264.6|18240.6|18261.6|18237.6|18267.9|18243.9|18260.8|18236.8|0
1622593500000|2021-06-02 00:25:00|18263.9|18239.9|18265.1|18241.1|18265.3|18241.3|18260.8|18236.8|0
1622593800000|2021-06-02 00:30:00|18264.7|18240.7|18264|18240|18268.4|18244.4|18261.3|18237.3|0
1622594100000|2021-06-02 00:35:00|18264.2|18240.2|18264.4|18240.4|18267.5|18243.5|18264|18240|0
1622594400000|2021-06-02 00:40:00|18264.2|18240.2|18263.8|18239.8|18267.5|18243.5|18261|18237|0
1622594700000|2021-06-02 00:45:00|18263.6|18239.6|18263.6|18239.6|18264.4|18240.4|18260.4|18236.4|0
1622595000000|2021-06-02 00:50:00|18263.8|18239.8|18272.8|18248.8|18273.2|18249.2|18263.6|18239.6|0
1622595300000|2021-06-02 00:55:00|18273|18249|18267.4|18243.4|18275.4|18251.4|18267.4|18243.4|0
1622595600000|2021-06-02 01:00:00|18258.3|18248.3|18285.3|18275.3|18287.3|18277.3|18255.3|18245.3|1648
1622595900000|2021-06-02 01:05:00|18287.3|18277.3|18291.3|18281.3|18301.3|18291.3|18277.3|18267.3|997
1622596200000|2021-06-02 01:10:00|18288.3|18278.3|18292.3|18282.3|18301.3|18291.3|18279.3|18269.3|939
1622596500000|2021-06-02 01:15:00|18291.3|18281.3|18305.3|18295.3|18320.3|18310.3|18277.3|18267.3|1496
1622596800000|2021-06-02 01:20:00|18302.3|18292.3|18297.3|18287.3|18316.3|18306.3|18295.3|18285.3|977
1622597100000|2021-06-02 01:25:00|18295.3|18285.3|18266.3|18256.3|18296.3|18286.3|18265.3|18255.3|2303
1622597400000|2021-06-02 01:30:00|18267.3|18257.3|18238.3|18228.3|18302.3|18292.3|18218.3|18208.3|17342
1622597700000|2021-06-02 01:35:00|18235.3|18225.3|18177.3|18167.3|18264.3|18254.3|18168.3|18158.3|10394
1622598000000|2021-06-02 01:40:00|18178.3|18168.3|18156.3|18146.3|18189.3|18179.3|18137.3|18127.3|12867
1622598300000|2021-06-02 01:45:00|18155.3|18145.3|18150.3|18140.3|18175.3|18165.3|18109.3|18099.3|12417
1622598600000|2021-06-02 01:50:00|18152.3|18142.3|18161.3|18151.3|18178.3|18168.3|18140.3|18130.3|6300
1622598900000|2021-06-02 01:55:00|18163.3|18153.3|18102.3|18092.3|18177.3|18167.3|18098.3|18088.3|7489
1622599200000|2021-06-02 02:00:00|18100.3|18090.3|18076.3|18066.3|18123.3|18113.3|18061.3|18051.3|9839
1622599500000|2021-06-02 02:05:00|18075.3|18065.3|18125.3|18115.3|18126.3|18116.3|18063.3|18053.3|6287
1622599800000|2021-06-02 02:10:00|18124.3|18114.3|18148.3|18138.3|18149.3|18139.3|18115.3|18105.3|4765
1622600100000|2021-06-02 02:15:00|18149.3|18139.3|18111.3|18101.3|18150.3|18140.3|18106.3|18096.3|3920
1622600400000|2021-06-02 02:20:00|18110.3|18100.3|18134.3|18124.3|18159.3|18149.3|18100.3|18090.3|6092
1622600700000|2021-06-02 02:25:00|18135.3|18125.3|18114.3|18104.3|18144.3|18134.3|18108.3|18098.3|4546
1622601000000|2021-06-02 02:30:00|18113.3|18103.3|18117.3|18107.3|18150.3|18140.3|18108.3|18098.3|4524
1622601300000|2021-06-02 02:35:00|18115.3|18105.3|18114.3|18104.3|18124.3|18114.3|18066.3|18056.3|9492
1622601600000|2021-06-02 02:40:00|18115.3|18105.3|18085.3|18075.3|18116.3|18106.3|18071.3|18061.3|4736
1622601900000|2021-06-02 02:45:00|18083.3|18073.3|18067.3|18057.3|18094.3|18084.3|18042.3|18032.3|5221
1622602200000|2021-06-02 02:50:00|18066.3|18056.3|18036.3|18026.3|18082.3|18072.3|18036.3|18026.3|3603
1622602500000|2021-06-02 02:55:00|18039.3|18029.3|18021.3|18011.3|18047.3|18037.3|18019.3|18009.3|3144
1622602800000|2021-06-02 03:00:00|18019.3|18009.3|18025.3|18015.3|18031.3|18021.3|18001.3|17991.3|6267
1622603100000|2021-06-02 03:05:00|18024.3|18014.3|18061.3|18051.3|18073.3|18063.3|18012.3|18002.3|4448
1622603400000|2021-06-02 03:10:00|18062.3|18052.3|18091.7|18081.7|18101.7|18091.7|18049.3|18039.3|3528
1622603700000|2021-06-02 03:15:00|18089.7|18079.7|18079.7|18069.7|18089.7|18079.7|18069.7|18059.7|1392
1622604000000|2021-06-02 03:20:00|18080.7|18070.7|18047.7|18037.7|18088.7|18078.7|18042.7|18032.7|2609
1622604300000|2021-06-02 03:25:00|18044.7|18034.7|18045.7|18035.7|18064.7|18054.7|18041.7|18031.7|2351
1622604600000|2021-06-02 03:30:00|18048.7|18038.7|18045.7|18035.7|18048.7|18038.7|18036.7|18026.7|471
1622604900000|2021-06-02 03:35:00|18044.7|18034.7|18036.7|18026.7|18044.7|18034.7|18035.7|18025.7|354
1622605200000|2021-06-02 03:40:00|18035.7|18025.7|18040.7|18030.7|18041.7|18031.7|18035.7|18025.7|245
1622605500000|2021-06-02 03:45:00|18038.7|18028.7|18043.7|18033.7|18043.7|18033.7|18037.7|18027.7|535
1622605800000|2021-06-02 03:50:00|18042.7|18032.7|18042.7|18032.7|18044.7|18034.7|18038.7|18028.7|253
1622606100000|2021-06-02 03:55:00|18043.7|18033.7|18042.7|18032.7|18045.7|18035.7|18040.7|18030.7|200
1622606400000|2021-06-02 04:00:00|18044.7|18034.7|18046.7|18036.7|18048.7|18038.7|18044.7|18034.7|137
1622606700000|2021-06-02 04:05:00|18047.7|18037.7|18049.7|18039.7|18049.7|18039.7|18045.7|18035.7|139
1622607000000|2021-06-02 04:10:00|18048.7|18038.7|18052.7|18042.7|18052.7|18042.7|18048.7|18038.7|146
1622607300000|2021-06-02 04:15:00|18051.7|18041.7|18051.7|18041.7|18054.7|18044.7|18050.7|18040.7|86
1622607600000|2021-06-02 04:20:00|18050.7|18040.7|18051.7|18041.7|18053.7|18043.7|18050.7|18040.7|97
1622607900000|2021-06-02 04:25:00|18052.7|18042.7|18050.7|18040.7|18053.7|18043.7|18050.7|18040.7|108
1622608200000|2021-06-02 04:30:00|18051.7|18041.7|18044.7|18034.7|18051.7|18041.7|18043.7|18033.7|247
1622608500000|2021-06-02 04:35:00|18046.7|18036.7|18042.7|18032.7|18046.7|18036.7|18042.7|18032.7|114
1622608800000|2021-06-02 04:40:00|18044.7|18034.7|18050.7|18040.7|18050.7|18040.7|18042.7|18032.7|135
1622609100000|2021-06-02 04:45:00|18049.7|18039.7|18036.7|18026.7|18051.7|18041.7|18036.7|18026.7|391
1622609400000|2021-06-02 04:50:00|18037.7|18027.7|18036.7|18026.7|18039.7|18029.7|18031.7|18021.7|672
1622609700000|2021-06-02 04:55:00|18035.7|18025.7|18036.7|18026.7|18038.7|18028.7|18031.7|18021.7|293
1622610000000|2021-06-02 05:00:00|18039.7|18029.7|18019.7|18009.7|18050.7|18040.7|18017.7|18007.7|3392
1622610300000|2021-06-02 05:05:00|18020.7|18010.7|18073.7|18063.7|18073.7|18063.7|18013.7|18003.7|3566
1622610600000|2021-06-02 05:10:00|18075.7|18065.7|18075.7|18065.7|18087.7|18077.7|18060.7|18050.7|3939
1622610900000|2021-06-02 05:15:00|18074.7|18064.7|18131.7|18121.7|18135.7|18125.7|18069.7|18059.7|4966
1622611200000|2021-06-02 05:20:00|18132.7|18122.7|18097.7|18087.7|18133.7|18123.7|18096.7|18086.7|2595
1622611500000|2021-06-02 05:25:00|18096.7|18086.7|18081.7|18071.7|18105.7|18095.7|18076.7|18066.7|4092
1622611800000|2021-06-02 05:30:00|18080.7|18070.7|18059.7|18049.7|18097.7|18087.7|18059.7|18049.7|3673
1622612100000|2021-06-02 05:35:00|18060.7|18050.7|18081.7|18071.7|18091.7|18081.7|18057.7|18047.7|2573
1622612400000|2021-06-02 05:40:00|18082.7|18072.7|18087.7|18077.7|18088.7|18078.7|18068.7|18058.7|1706
1622612700000|2021-06-02 05:45:00|18085.7|18075.7|18075.7|18065.7|18104.7|18094.7|18074.7|18064.7|3491
1622613000000|2021-06-02 05:50:00|18077.7|18067.7|18064.7|18054.7|18078.7|18068.7|18052.7|18042.7|1756
1622613300000|2021-06-02 05:55:00|18063.7|18053.7|18044.7|18034.7|18069.7|18059.7|18042.7|18032.7|1312
1622613600000|2021-06-02 06:00:00|18042.7|18032.7|18020.7|18010.7|18063.7|18053.7|17998.7|17988.7|5609
1622613900000|2021-06-02 06:05:00|18019.7|18009.7|18082.7|18072.7|18091.7|18081.7|18019.7|18009.7|5191
1622614200000|2021-06-02 06:10:00|18084.7|18074.7|18100.7|18090.7|18118.7|18108.7|18073.7|18063.7|4559
1622614500000|2021-06-02 06:15:00|18099.7|18089.7|18083.7|18073.7|18113.7|18103.7|18078.7|18068.7|2882
1622614800000|2021-06-02 06:20:00|18081.7|18071.7|18063.7|18053.7|18090.7|18080.7|18058.7|18048.7|2996
1622615100000|2021-06-02 06:25:00|18061.7|18051.7|18078.7|18068.7|18084.7|18074.7|18061.7|18051.7|2066
1622615400000|2021-06-02 06:30:00|18079.7|18069.7|18122.7|18112.7|18123.7|18113.7|18079.7|18069.7|3266
1622615700000|2021-06-02 06:35:00|18123.7|18113.7|18100.7|18090.7|18123.7|18113.7|18098.7|18088.7|2664
1622616000000|2021-06-02 06:40:00|18099.7|18089.7|18088.7|18078.7|18107.7|18097.7|18081.7|18071.7|3482
1622616300000|2021-06-02 06:45:00|18090.7|18080.7|18085.7|18075.7|18112.7|18102.7|18081.7|18071.7|4004
1622616600000|2021-06-02 06:50:00|18086.7|18076.7|18098.7|18088.7|18108.7|18098.7|18086.7|18076.7|4233
1622616900000|2021-06-02 06:55:00|18102.7|18092.7|18102.7|18092.7|18105.7|18095.7|18095.7|18085.7|2645
1622617200000|2021-06-02 07:00:00|18101.3|18090.3|18106.3|18095.3|18110.3|18099.3|18095.3|18083.3|1459
1622617500000|2021-06-02 07:05:00|18107.3|18096.3|18118.3|18107.3|18120.3|18109.3|18106.3|18094.3|772
1622617800000|2021-06-02 07:10:00|18119.3|18108.3|18124.3|18113.3|18129.3|18117.3|18118.3|18107.3|1184
1622618100000|2021-06-02 07:15:00|18123.3|18112.3|18111.3|18100.3|18125.3|18114.3|18111.3|18100.3|475
1622618400000|2021-06-02 07:20:00|18112.3|18099.3|18111.3|18100.3|18115.3|18104.3|18106.3|18095.3|466
1622618700000|2021-06-02 07:25:00|18110.3|18099.3|18103.3|18092.3|18113.3|18101.3|18100.3|18089.3|632
1622619000000|2021-06-02 07:30:00|18102.3|18091.3|18087.3|18076.3|18103.3|18091.3|18082.3|18071.3|999
1622619300000|2021-06-02 07:35:00|18088.3|18077.3|18101.3|18090.3|18103.3|18092.3|18088.3|18076.3|300
1622619600000|2021-06-02 07:40:00|18100.3|18089.3|18101.3|18090.3|18105.3|18093.3|18097.3|18086.3|473
1622619900000|2021-06-02 07:45:00|18103.3|18092.3|18102.3|18091.3|18104.3|18093.3|18098.3|18087.3|485
1622620200000|2021-06-02 07:50:00|18103.3|18092.3|18107.3|18096.3|18110.3|18098.3|18098.3|18087.3|586
1622620500000|2021-06-02 07:55:00|18108.3|18097.3|18120.3|18109.3|18121.3|18110.3|18106.3|18094.3|877
1622620800000|2021-06-02 08:00:00|18121.3|18110.3|18123.3|18111.3|18124.3|18113.3|18115.3|18103.3|348
1622621100000|2021-06-02 08:05:00|18125.3|18112.3|18122.3|18111.3|18126.3|18115.3|18120.3|18109.3|592
1622621400000|2021-06-02 08:10:00|18123.3|18112.3|18124.3|18112.3|18125.3|18114.3|18122.3|18110.3|512
1622621700000|2021-06-02 08:15:00|18125.3|18113.3|18124.3|18113.3|18126.3|18114.3|18120.3|18109.3|352
1622622000000|2021-06-02 08:20:00|18125.3|18114.3|18125.3|18113.3|18130.3|18119.3|18122.3|18110.3|600
1622622300000|2021-06-02 08:25:00|18124.3|18114.3|18117.3|18106.3|18132.3|18121.3|18117.3|18105.3|1238
1622622600000|2021-06-02 08:30:00|18128.3|18104.3|18130|18106|18131.6|18107.6|18127.4|18103.4|0
1622622900000|2021-06-02 08:35:00|18130.4|18106.4|18129.5|18105.5|18132.6|18108.6|18126.5|18102.5|1982
1622623200000|2021-06-02 08:40:00|18129.1|18105.1|18117.8|18093.8|18129.5|18105.5|18117.6|18093.6|0
1622623500000|2021-06-02 08:45:00|18118|18094|18118.4|18094.4|18121.4|18097.4|18112|18088|0
1622623800000|2021-06-02 08:50:00|18118.6|18094.6|18119.6|18095.6|18124.8|18100.8|18118.4|18094.4|0
1622624100000|2021-06-02 08:55:00|18119.4|18095.4|18103|18079|18121.8|18097.8|18098.3|18074.3|0
1622624400000|2021-06-02 09:00:00|18102.8|18078.8|18126.3|18115.3|18126.3|18115.3|18102.8|18078.8|315
1622624700000|2021-06-02 09:05:00|18123.3|18111.3|18127.3|18115.3|18129.3|18117.3|18122.3|18111.3|307
1622625000000|2021-06-02 09:10:00|18126.3|18114.3|18130.3|18119.3|18132.3|18121.3|18124.3|18113.3|292
1622625300000|2021-06-02 09:15:00|18129.3|18117.3|18132.3|18121.3|18137.3|18126.3|18129.3|18117.3|500
1622625600000|2021-06-02 09:20:00|18133.3|18122.3|18143.3|18131.3|18144.3|18132.3|18132.3|18121.3|427
1622625900000|2021-06-02 09:25:00|18142.3|18130.3|18139.3|18127.3|18143.3|18131.3|18137.3|18126.3|145
1622626200000|2021-06-02 09:30:00|18138.3|18128.3|18137.3|18126.3|18139.3|18128.3|18136.3|18125.3|94
1622626500000|2021-06-02 09:35:00|18136.3|18125.3|18138.3|18127.3|18141.3|18130.3|18136.3|18125.3|220
1622626800000|2021-06-02 09:40:00|18139.3|18128.3|18141.3|18129.3|18144.3|18133.3|18138.3|18127.3|112
1622627100000|2021-06-02 09:45:00|18142.3|18130.3|18140.3|18129.3|18142.3|18131.3|18140.3|18128.3|39
1622627400000|2021-06-02 09:50:00|18141.3|18130.3|18143.3|18131.3|18144.3|18132.3|18139.3|18128.3|108
1622627700000|2021-06-02 09:55:00|18142.3|18130.3|18142.3|18131.3|18144.3|18132.3|18141.3|18130.3|99
1622628000000|2021-06-02 10:00:00|18143.3|18130.3|18141.3|18130.3|18144.3|18133.3|18140.3|18129.3|258
1622628300000|2021-06-02 10:05:00|18140.3|18129.3|18144.3|18132.3|18145.3|18133.3|18138.3|18127.3|110
1622628600000|2021-06-02 10:10:00|18143.3|18131.3|18142.3|18130.3|18144.3|18132.3|18140.3|18129.3|27
1622628900000|2021-06-02 10:15:00|18141.3|18131.3|18141.3|18129.3|18143.3|18131.3|18139.3|18127.3|61
1622629200000|2021-06-02 10:20:00|18142.3|18130.3|18138.3|18127.3|18142.3|18130.3|18137.3|18126.3|117
1622629500000|2021-06-02 10:25:00|18139.3|18128.3|18138.3|18127.3|18139.3|18128.3|18137.3|18126.3|126
1622629800000|2021-06-02 10:30:00|18139.3|18128.3|18139.3|18128.3|18140.3|18129.3|18138.3|18127.3|132
1622630100000|2021-06-02 10:35:00|18140.3|18129.3|18140.3|18129.3|18141.3|18130.3|18137.3|18126.3|35
1622630400000|2021-06-02 10:40:00|18141.3|18130.3|18140.3|18128.3|18143.3|18132.3|18140.3|18128.3|62
1622630700000|2021-06-02 10:45:00|18139.3|18127.3|18137.3|18126.3|18140.3|18128.3|18134.3|18122.3|183
1622631000000|2021-06-02 10:50:00|18138.3|18127.3|18143.3|18132.3|18144.3|18133.3|18137.3|18127.3|82
1622631300000|2021-06-02 10:55:00|18142.3|18131.3|18148.3|18137.3|18149.3|18138.3|18142.3|18131.3|204
1622631600000|2021-06-02 11:00:00|18149.3|18138.3|18153.3|18141.3|18153.3|18142.3|18149.3|18137.3|224
1622631900000|2021-06-02 11:05:00|18152.3|18140.3|18152.3|18140.3|18153.3|18142.3|18150.3|18139.3|69
1622632200000|2021-06-02 11:10:00|18151.3|18139.3|18147.3|18136.3|18152.3|18141.3|18147.3|18136.3|202
1622632500000|2021-06-02 11:15:00|18148.3|18135.3|18139.3|18128.3|18148.3|18135.3|18137.3|18126.3|221
1622632800000|2021-06-02 11:20:00|18140.3|18127.3|18139.3|18128.3|18140.3|18129.3|18138.3|18126.3|253
1622633100000|2021-06-02 11:25:00|18140.3|18129.3|18139.3|18127.3|18140.3|18129.3|18137.3|18126.3|93
1622633400000|2021-06-02 11:30:00|18138.3|18128.3|18137.3|18126.3|18139.3|18128.3|18137.3|18126.3|55
1622633700000|2021-06-02 11:35:00|18138.3|18127.3|18139.3|18128.3|18139.3|18128.3|18137.3|18126.3|152
1622634000000|2021-06-02 11:40:00|18138.3|18127.3|18145.3|18133.3|18145.3|18134.3|18137.3|18126.3|79
1622634300000|2021-06-02 11:45:00|18144.3|18132.3|18143.3|18131.3|18145.3|18133.3|18142.3|18131.3|40
1622634600000|2021-06-02 11:50:00|18142.3|18132.3|18139.3|18128.3|18144.3|18133.3|18139.3|18127.3|26
1622634900000|2021-06-02 11:55:00|18140.3|18127.3|18141.3|18129.3|18142.3|18131.3|18139.3|18127.3|47
1622635200000|2021-06-02 12:00:00|18140.3|18130.3|18142.3|18130.3|18144.3|18133.3|18140.3|18130.3|17
1622635500000|2021-06-02 12:05:00|18141.3|18129.3|18142.3|18130.3|18142.3|18131.3|18139.3|18128.3|27
1622635800000|2021-06-02 12:10:00|18143.3|18131.3|18141.3|18129.3|18143.3|18132.3|18140.3|18129.3|34
1622636100000|2021-06-02 12:15:00|18142.3|18130.3|18145.3|18133.3|18145.3|18134.3|18142.3|18130.3|50
1622636400000|2021-06-02 12:20:00|18146.3|18134.3|18148.3|18136.3|18151.3|18139.3|18146.3|18134.3|92
1622636700000|2021-06-02 12:25:00|18147.3|18135.3|18153.3|18142.3|18156.3|18145.3|18146.3|18135.3|110
1622637000000|2021-06-02 12:30:00|18154.3|18141.3|18152.3|18140.3|18154.3|18142.3|18149.3|18138.3|91
1622637300000|2021-06-02 12:35:00|18150.3|18139.3|18136.3|18125.3|18150.3|18139.3|18136.3|18124.3|307
1622637600000|2021-06-02 12:40:00|18135.3|18124.3|18132.3|18120.3|18135.3|18125.3|18125.3|18114.3|239
1622637900000|2021-06-02 12:45:00|18133.3|18121.3|18141.3|18129.3|18141.3|18129.3|18133.3|18121.3|73
1622638200000|2021-06-02 12:50:00|18140.3|18128.3|18144.3|18132.3|18146.3|18135.3|18139.3|18128.3|182
1622638500000|2021-06-02 12:55:00|18145.3|18133.3|18143.3|18131.3|18146.3|18135.3|18142.3|18131.3|39
1622638800000|2021-06-02 13:00:00|18144.3|18132.3|18144.3|18133.3|18146.3|18135.3|18143.3|18132.3|30
1622639100000|2021-06-02 13:05:00|18145.3|18134.3|18148.3|18137.3|18149.3|18138.3|18144.3|18133.3|75
1622639400000|2021-06-02 13:10:00|18149.3|18138.3|18146.3|18134.3|18152.3|18140.3|18146.3|18134.3|68
1622639700000|2021-06-02 13:15:00|18145.3|18133.3|18147.3|18135.3|18147.3|18136.3|18143.3|18132.3|15
1622640000000|2021-06-02 13:20:00|18146.3|18134.3|18147.3|18135.3|18148.3|18137.3|18145.3|18134.3|18
1622640300000|2021-06-02 13:25:00|18148.3|18136.3|18147.3|18135.3|18148.3|18136.3|18145.3|18134.3|88
1622640600000|2021-06-02 13:30:00|18146.3|18134.3|18139.3|18127.3|18146.3|18134.3|18117.3|18106.3|724
1622640900000|2021-06-02 13:35:00|18138.3|18128.3|18134.3|18122.3|18143.3|18132.3|18131.3|18119.3|227
1622641200000|2021-06-02 13:40:00|18133.3|18123.3|18142.3|18131.3|18145.3|18134.3|18133.3|18122.3|261
1622641500000|2021-06-02 13:45:00|18143.3|18129.3|18152.3|18140.3|18153.3|18141.3|18141.3|18129.3|382
1622641800000|2021-06-02 13:50:00|18153.3|18141.3|18144.3|18133.3|18153.3|18142.3|18144.3|18133.3|138
1622642100000|2021-06-02 13:55:00|18145.3|18134.3|18147.3|18135.3|18147.3|18135.3|18139.3|18127.3|186
1622642400000|2021-06-02 14:00:00|18146.3|18134.3|18148.3|18136.3|18148.3|18137.3|18141.3|18130.3|186
1622642700000|2021-06-02 14:05:00|18149.3|18137.3|18147.3|18136.3|18150.3|18139.3|18146.3|18134.3|138
1622643000000|2021-06-02 14:10:00|18146.3|18135.3|18143.3|18131.3|18147.3|18135.3|18137.3|18126.3|95
1622643300000|2021-06-02 14:15:00|18142.3|18132.3|18148.3|18136.3|18150.3|18138.3|18140.3|18129.3|153
1622643600000|2021-06-02 14:20:00|18147.3|18137.3|18154.3|18142.3|18155.3|18144.3|18147.3|18135.3|191
1622643900000|2021-06-02 14:25:00|18153.3|18141.3|18150.3|18139.3|18154.3|18141.3|18149.3|18138.3|183
1622644200000|2021-06-02 14:30:00|18151.3|18140.3|18145.3|18133.3|18152.3|18141.3|18144.3|18133.3|124
1622644500000|2021-06-02 14:35:00|18144.3|18134.3|18144.3|18132.3|18146.3|18135.3|18142.3|18130.3|90
1622644800000|2021-06-02 14:40:00|18145.3|18133.3|18145.3|18134.3|18152.3|18140.3|18145.3|18133.3|79
1622645100000|2021-06-02 14:45:00|18146.3|18135.3|18144.3|18133.3|18148.3|18137.3|18143.3|18132.3|80
1622645400000|2021-06-02 14:50:00|18145.3|18134.3|18146.3|18134.3|18147.3|18135.3|18143.3|18132.3|70
1622645700000|2021-06-02 14:55:00|18145.3|18135.3|18144.3|18133.3|18147.3|18136.3|18139.3|18128.3|184
1622646000000|2021-06-02 15:00:00|18143.3|18132.3|18145.3|18133.3|18148.3|18137.3|18141.3|18130.3|98
1622646300000|2021-06-02 15:05:00|18146.3|18134.3|18144.3|18133.3|18147.3|18135.3|18141.3|18129.3|49
1622646600000|2021-06-02 15:10:00|18145.3|18134.3|18149.3|18138.3|18150.3|18139.3|18145.3|18134.3|75
1622646900000|2021-06-02 15:15:00|18148.3|18137.3|18149.3|18137.3|18152.3|18141.3|18147.3|18136.3|126
1622647200000|2021-06-02 15:20:00|18150.3|18138.3|18151.3|18139.3|18153.3|18142.3|18149.3|18137.3|240
1622647500000|2021-06-02 15:25:00|18150.3|18140.3|18155.3|18144.3|18155.3|18144.3|18149.3|18138.3|74
1622647800000|2021-06-02 15:30:00|18156.3|18145.3|18154.3|18142.3|18157.3|18145.3|18152.3|18141.3|133
1622648100000|2021-06-02 15:35:00|18155.3|18143.3|18163.3|18151.3|18165.3|18153.3|18154.3|18143.3|713
1622648400000|2021-06-02 15:40:00|18162.3|18150.3|18161.3|18150.3|18163.3|18152.3|18159.3|18148.3|114
1622648700000|2021-06-02 15:45:00|18162.3|18151.3|18159.3|18148.3|18163.3|18151.3|18158.3|18147.3|56
1622649000000|2021-06-02 15:50:00|18160.3|18149.3|18161.3|18150.3|18164.3|18153.3|18160.3|18148.3|79
1622649300000|2021-06-02 15:55:00|18160.3|18149.3|18159.3|18148.3|18162.3|18151.3|18157.3|18146.3|132
1622649600000|2021-06-02 16:00:00|18160.3|18149.3|18159.3|18148.3|18161.3|18150.3|18155.3|18144.3|172
1622649900000|2021-06-02 16:05:00|18158.3|18147.3|18161.3|18150.3|18164.3|18152.3|18158.3|18147.3|138
1622650200000|2021-06-02 16:10:00|18160.3|18149.3|18162.3|18150.3|18162.3|18151.3|18160.3|18148.3|56
1622650500000|2021-06-02 16:15:00|18161.3|18151.3|18159.3|18148.3|18162.3|18151.3|18158.3|18147.3|66
1622650800000|2021-06-02 16:20:00|18158.3|18147.3|18154.3|18143.3|18159.3|18148.3|18153.3|18142.3|139
1622651100000|2021-06-02 16:25:00|18153.3|18142.3|18155.3|18143.3|18155.3|18143.3|18150.3|18139.3|118
1622651400000|2021-06-02 16:30:00|18154.3|18142.3|18150.3|18139.3|18155.3|18143.3|18148.3|18137.3|111
1622651700000|2021-06-02 16:35:00|18151.3|18138.3|18150.3|18139.3|18152.3|18141.3|18149.3|18137.3|47
1622652000000|2021-06-02 16:40:00|18149.3|18138.3|18151.3|18140.3|18151.3|18140.3|18148.3|18137.3|38
1622652300000|2021-06-02 16:45:00|18152.3|18141.3|18152.3|18140.3|18153.3|18142.3|18150.3|18139.3|40
1622652600000|2021-06-02 16:50:00|18151.3|18141.3|18153.3|18142.3|18155.3|18144.3|18151.3|18140.3|62
1622652900000|2021-06-02 16:55:00|18154.3|18143.3|18152.3|18141.3|18155.3|18144.3|18150.3|18139.3|62
1622653200000|2021-06-02 17:00:00|18153.3|18142.3|18156.3|18144.3|18157.3|18146.3|18153.3|18141.3|65
1622653500000|2021-06-02 17:05:00|18155.3|18143.3|18157.3|18146.3|18159.3|18147.3|18154.3|18143.3|189
1622653800000|2021-06-02 17:10:00|18158.3|18145.3|18154.3|18143.3|18158.3|18147.3|18153.3|18141.3|103
1622654100000|2021-06-02 17:15:00|18155.3|18144.3|18154.3|18142.3|18157.3|18146.3|18153.3|18142.3|51
1622654400000|2021-06-02 17:20:00|18153.3|18143.3|18144.3|18133.3|18154.3|18143.3|18142.3|18131.3|363
1622654700000|2021-06-02 17:25:00|18143.3|18132.3|18151.3|18139.3|18153.3|18141.3|18142.3|18131.3|324
1622655000000|2021-06-02 17:30:00|18150.3|18138.3|18160.3|18148.3|18160.3|18149.3|18149.3|18138.3|182
1622655300000|2021-06-02 17:35:00|18161.3|18149.3|18163.3|18151.3|18164.3|18153.3|18160.3|18148.3|324
1622655600000|2021-06-02 17:40:00|18164.3|18152.3|18163.3|18151.3|18164.3|18153.3|18161.3|18150.3|89
1622655900000|2021-06-02 17:45:00|18162.3|18150.3|18155.3|18143.3|18164.3|18152.3|18153.3|18141.3|127
1622656200000|2021-06-02 17:50:00|18156.3|18144.3|18161.3|18150.3|18162.3|18151.3|18155.3|18143.3|155
1622656500000|2021-06-02 17:55:00|18160.3|18149.3|18163.3|18152.3|18164.3|18153.3|18159.3|18148.3|120
1622656800000|2021-06-02 18:00:00|18162.3|18151.3|18162.3|18151.3|18167.3|18155.3|18162.3|18151.3|213
1622657100000|2021-06-02 18:05:00|18161.3|18150.3|18160.3|18148.3|18166.3|18155.3|18158.3|18147.3|103
1622657400000|2021-06-02 18:10:00|18161.3|18149.3|18151.3|18140.3|18164.3|18153.3|18151.3|18140.3|115
1622657700000|2021-06-02 18:15:00|18152.3|18141.3|18163.3|18151.3|18167.3|18155.3|18151.3|18140.3|195
1622658000000|2021-06-02 18:20:00|18164.3|18152.3|18166.3|18154.3|18166.3|18155.3|18164.3|18152.3|32
1622658300000|2021-06-02 18:25:00|18165.3|18155.3|18162.3|18150.3|18166.3|18155.3|18161.3|18150.3|20
1622658600000|2021-06-02 18:30:00|18161.3|18154.3|18166.3|18154.3|18168.3|18156.3|18161.3|18150.3|409
1622658900000|2021-06-02 18:35:00|18165.3|18153.3|18165.3|18154.3|18166.3|18155.3|18161.3|18150.3|62
1622659200000|2021-06-02 18:40:00|18164.3|18153.3|18163.8|18153.8|18166.3|18155.3|18163.3|18152.3|21
1622659500000|2021-06-02 18:45:00|18164.3|18154.3|18164.8|18154.8|18166.3|18156.3|18162.8|18152.8|85
1622659800000|2021-06-02 18:50:00|18164.3|18154.3|18167.8|18157.8|18167.8|18157.8|18162.8|18152.8|56
1622660100000|2021-06-02 18:55:00|18168.3|18158.3|18169.8|18159.8|18170.8|18160.8|18165.8|18155.8|274
1622660400000|2021-06-02 19:00:00|18169.3|18159.3|18162.8|18152.8|18170.3|18160.3|18161.8|18151.8|109
1622660700000|2021-06-02 19:05:00|18162.3|18152.3|18159.8|18149.8|18163.3|18153.3|18159.8|18149.8|83
1622661000000|2021-06-02 19:10:00|18160.3|18150.3|18168.8|18158.8|18171.8|18161.8|18159.3|18149.3|271
1622661300000|2021-06-02 19:15:00|18168.3|18158.3|18163.8|18153.8|18168.8|18158.8|18163.8|18153.8|56
1622661600000|2021-06-02 19:20:00|18164.3|18154.3|18157.8|18147.8|18164.8|18154.8|18157.8|18147.8|119
1622661900000|2021-06-02 19:25:00|18158.3|18148.3|18158.3|18148.3|18160.8|18150.8|18155.8|18145.8|203
1622662200000|2021-06-02 19:30:00|18157.3|18147.3|18155.3|18145.3|18159.8|18149.8|18154.3|18144.3|166
1622662500000|2021-06-02 19:35:00|18154.8|18144.8|18152.8|18142.8|18154.8|18144.8|18149.8|18139.8|184
1622662800000|2021-06-02 19:40:00|18152.3|18142.3|18150.8|18140.8|18153.3|18143.3|18148.3|18138.3|255
1622663100000|2021-06-02 19:45:00|18149.3|18139.3|18148.8|18138.8|18150.3|18140.3|18147.3|18137.3|89
1622663400000|2021-06-02 19:50:00|18149.3|18139.3|18155.3|18145.3|18158.3|18148.3|18149.3|18139.3|356
1622663700000|2021-06-02 19:55:00|18154.8|18144.8|18161.8|18151.8|18164.8|18154.8|18154.3|18144.3|190
1622664000000|2021-06-02 20:00:00|18160.3|18150.3|18158.3|18148.3|18164.3|18154.3|18157.8|18147.8|80
1622664300000|2021-06-02 20:05:00|18157.8|18147.8|18159.3|18149.3|18160.3|18150.3|18157.3|18147.3|25
1622664600000|2021-06-02 20:10:00|18158.3|18148.3|18157.3|18147.3|18159.3|18149.3|18157.3|18147.3|29
1622664900000|2021-06-02 20:15:00|18157.8|18147.8|18165.8|18155.8|18165.8|18155.8|18157.8|18147.8|83
1622665200000|2021-06-02 20:20:00|18165.3|18155.3|18159.3|18149.3|18165.8|18155.8|18157.3|18147.3|56
1622665500000|2021-06-02 20:25:00|18159.8|18149.8|18155.8|18145.8|18159.8|18149.8|18155.8|18145.8|33
1622665800000|2021-06-02 20:30:00|18156.3|18146.3|18156.8|18146.8|18158.3|18148.3|18154.3|18144.3|14
1622666100000|2021-06-02 20:35:00|18155.8|18145.8|18156.3|18146.3|18156.3|18146.3|18155.3|18145.3|11
1622666400000|2021-06-02 20:40:00|18156.8|18146.8|18159.8|18149.8|18160.3|18150.3|18156.8|18146.8|39
1622666700000|2021-06-02 20:45:00|18159.3|18149.3|18157.8|18147.8|18159.8|18149.8|18155.8|18145.8|27
1622667000000|2021-06-02 20:50:00|18156.8|18146.8|18159.8|18149.8|18159.8|18149.8|18156.8|18146.8|15
1622667300000|2021-06-02 20:55:00|18160.3|18150.3|18159.8|18149.8|18160.3|18150.3|18159.8|18149.8|16
1622667600000|2021-06-02 21:00:00|18159.3|18149.3|18156.3|18146.3|18159.3|18149.3|18156.3|18146.3|5
1622667900000|2021-06-02 21:05:00|18155.8|18145.8|18155.8|18145.8|18155.8|18145.8|18154.8|18144.8|4
1622668200000|2021-06-02 21:10:00|18156.3|18146.3|18159.8|18149.8|18159.8|18149.8|18156.3|18146.3|12
1622668500000|2021-06-02 21:15:00|18171.6|18147.6|18173.2|18149.2|18173.2|18149.2|18171.6|18147.6|0
1622668800000|2021-06-02 21:20:00|18173.3|18149.3|18173.2|18149.2|18173.5|18149.5|18173.2|18149.2|0
1622669100000|2021-06-02 21:25:00|18173.3|18149.3|18172.5|18148.5|18173.3|18149.3|18172.4|18148.4|0
1622669400000|2021-06-02 21:30:00|18172.2|18148.2|18172.4|18148.4|18172.4|18148.4|18172.2|18148.2|0
1622669700000|2021-06-02 21:35:00|18172.8|18148.8|18172.9|18148.9|18173.7|18149.7|18172.8|18148.8|0
1622670000000|2021-06-02 21:40:00|18172.6|18148.6|18172.9|18148.9|18172.9|18148.9|18172.6|18148.6|0
1622670300000|2021-06-02 21:45:00|18173|18149|18173.4|18149.4|18173.5|18149.5|18172.9|18148.9|0
1622670600000|2021-06-02 21:50:00|18173.5|18149.5|18174.6|18150.6|18174.8|18150.8|18173.4|18149.4|0
1622670900000|2021-06-02 21:55:00|18174.1|18150.1|18174.2|18150.2|18174.7|18150.7|18173.3|18149.3|0
1622671200000|2021-06-02 22:00:00|18177|18153|18175.8|18151.8|18179|18155|18172.6|18148.6|0
1622671500000|2021-06-02 22:05:00|18175|18151|18177.5|18153.5|18179|18155|18175|18151|0
1622671800000|2021-06-02 22:10:00|18178.3|18154.3|18175.9|18151.9|18179.1|18155.1|18175.4|18151.4|0
1622672100000|2021-06-02 22:15:00|18176.2|18152.2|18177.5|18153.5|18178.7|18154.7|18176.2|18152.2|0
1622672400000|2021-06-02 22:20:00|18178.3|18154.3|18179.5|18155.5|18179.9|18155.9|18176.7|18152.7|0
1622672700000|2021-06-02 22:25:00|18179.9|18155.9|18179.9|18155.9|18179.9|18155.9|18178.3|18154.3|0
1622673000000|2021-06-02 22:30:00|18180.7|18156.7|18178.3|18154.3|18180.7|18156.7|18178.3|18154.3|0
1622673300000|2021-06-02 22:35:00|18177.5|18153.5|18177.1|18153.1|18179.1|18155.1|18177.1|18153.1|0
1622673600000|2021-06-02 22:40:00|18177.9|18153.9|18177.1|18153.1|18177.9|18153.9|18176.3|18152.3|0
1622673900000|2021-06-02 22:45:00|18176.3|18152.3|18175.9|18151.9|18177.1|18153.1|18175.5|18151.5|0
1622674200000|2021-06-02 22:50:00|18176.2|18152.2|18176.7|18152.7|18177.1|18153.1|18175.9|18151.9|0
1622674500000|2021-06-02 22:55:00|18177.1|18153.1|18177.5|18153.5|18177.5|18153.5|18176.7|18152.7|0
1622674800000|2021-06-02 23:00:00|18176.7|18152.7|18175.1|18151.1|18178.3|18154.3|18175.1|18151.1|0
1622675100000|2021-06-02 23:05:00|18175.4|18151.4|18175.9|18151.9|18178.3|18154.3|18175.1|18151.1|0
1622675400000|2021-06-02 23:10:00|18176.2|18152.2|18174.9|18150.9|18176.7|18152.7|18174.1|18150.1|0
1622675700000|2021-06-02 23:15:00|18175.3|18151.3|18174.3|18150.3|18175.7|18151.7|18174.1|18150.1|0
1622676000000|2021-06-02 23:20:00|18174.7|18150.7|18166.2|18142.2|18175.1|18151.1|18162.5|18138.5|0
1622676300000|2021-06-02 23:25:00|18167|18143|18167|18143|18167.8|18143.8|18166.2|18142.2|0
1622676600000|2021-06-02 23:30:00|18167.4|18143.4|18169.4|18145.4|18169.4|18145.4|18167|18143|0
1622676900000|2021-06-02 23:35:00|18168.6|18144.6|18168.6|18144.6|18169.4|18145.4|18168.6|18144.6|0
1622677200000|2021-06-02 23:40:00|18169|18145|18169.4|18145.4|18169.8|18145.8|18168.6|18144.6|0
1622677500000|2021-06-02 23:45:00|18169.8|18145.8|18171.8|18147.8|18171.8|18147.8|18168.6|18144.6|0
1622677800000|2021-06-02 23:50:00|18171.4|18147.4|18169.1|18145.1|18172.6|18148.6|18168.3|18144.3|0
1622678100000|2021-06-02 23:55:00|18169.5|18145.5|18170.7|18146.7|18173.1|18149.1|18168.3|18144.3|0
1622678400000|2021-06-03 00:00:00|18171.5|18147.5|18175.5|18151.5|18178.7|18154.7|18168.3|18144.3|0
1622678700000|2021-06-03 00:05:00|18175.9|18151.9|18178.2|18154.2|18180.6|18156.6|18175.9|18151.9|0
1622679000000|2021-06-03 00:10:00|18178.6|18154.6|18178.2|18154.2|18179.8|18155.8|18177.7|18153.7|0
1622679300000|2021-06-03 00:15:00|18178.6|18154.6|18177.3|18153.3|18179.8|18155.8|18177.2|18153.2|0
1622679600000|2021-06-03 00:20:00|18177.5|18153.5|18176.5|18152.5|18180.4|18156.4|18173.9|18149.9|0
1622679900000|2021-06-03 00:25:00|18176.9|18152.9|18182.6|18158.6|18183|18159|18176.5|18152.5|0
1622680200000|2021-06-03 00:30:00|18182.8|18158.8|18184|18160|18185.5|18161.5|18182.5|18158.5|0
1622680500000|2021-06-03 00:35:00|18186.2|18162.2|18183.6|18159.6|18188.1|18164.1|18183.6|18159.6|0
1622680800000|2021-06-03 00:40:00|18185.8|18161.8|18183.7|18159.7|18186.3|18162.3|18183.3|18159.3|0
1622681100000|2021-06-03 00:45:00|18183.3|18159.3|18178.3|18154.3|18183.3|18159.3|18178.3|18154.3|0
1622681400000|2021-06-03 00:50:00|18178.5|18154.5|18181.3|18157.3|18181.7|18157.7|18177.9|18153.9|0
1622681700000|2021-06-03 00:55:00|18181.5|18157.5|18183.9|18159.9|18185.5|18161.5|18181.3|18157.3|0
1622682000000|2021-06-03 01:00:00|18172.3|18162.3|18147.3|18137.3|18182.3|18172.3|18141.3|18131.3|2319
1622682300000|2021-06-03 01:05:00|18146.3|18136.3|18144.3|18134.3|18155.3|18145.3|18143.3|18133.3|935
1622682600000|2021-06-03 01:10:00|18145.3|18135.3|18145.3|18135.3|18147.3|18137.3|18130.3|18120.3|1226
1622682900000|2021-06-03 01:15:00|18146.3|18136.3|18132.3|18122.3|18146.3|18136.3|18112.3|18102.3|1474
1622683200000|2021-06-03 01:20:00|18133.3|18123.3|18095.3|18085.3|18142.3|18132.3|18090.3|18080.3|1948
1622683500000|2021-06-03 01:25:00|18093.3|18083.3|18140.3|18130.3|18145.3|18135.3|18093.3|18083.3|2689
1622683800000|2021-06-03 01:30:00|18139.3|18129.3|18117.6|18107.6|18203.6|18193.6|18096.3|18086.3|15452
1622684100000|2021-06-03 01:35:00|18116.6|18106.6|18162.6|18152.6|18184.6|18174.6|18115.6|18105.6|7960
1622684400000|2021-06-03 01:40:00|18164.6|18154.6|18169.6|18159.6|18172.6|18162.6|18100.6|18090.6|5676
1622684700000|2021-06-03 01:45:00|18170.6|18160.6|18163.6|18153.6|18216.6|18206.6|18148.6|18138.6|8953
1622685000000|2021-06-03 01:50:00|18162.6|18152.6|18120.6|18110.6|18171.6|18161.6|18106.6|18096.6|7225
1622685300000|2021-06-03 01:55:00|18121.6|18111.6|18171.6|18161.6|18184.6|18174.6|18108.6|18098.6|6005
1622685600000|2021-06-03 02:00:00|18173.6|18163.6|18188.6|18178.6|18207.6|18197.6|18170.6|18160.6|5895
1622685900000|2021-06-03 02:05:00|18186.6|18176.6|18173.6|18163.6|18217.6|18207.6|18168.6|18158.6|5938
1622686200000|2021-06-03 02:10:00|18174.6|18164.6|18207.6|18197.6|18216.6|18206.6|18172.6|18162.6|4310
1622686500000|2021-06-03 02:15:00|18208.6|18198.6|18152.6|18142.6|18212.6|18202.6|18137.6|18127.6|5612
1622686800000|2021-06-03 02:20:00|18153.6|18143.6|18114.6|18104.6|18170.6|18160.6|18114.6|18104.6|4434
1622687100000|2021-06-03 02:25:00|18115.6|18105.6|18106.6|18096.6|18150.6|18140.6|18101.6|18091.6|5415
1622687400000|2021-06-03 02:30:00|18105.6|18095.6|18136.6|18126.6|18147.6|18137.6|18102.6|18092.6|4122
1622687700000|2021-06-03 02:35:00|18137.6|18127.6|18138.6|18128.6|18144.6|18134.6|18091.6|18081.6|4053
1622688000000|2021-06-03 02:40:00|18137.6|18127.6|18149.6|18139.6|18164.6|18154.6|18134.6|18124.6|2604
1622688300000|2021-06-03 02:45:00|18148.6|18138.6|18149.6|18139.6|18178.6|18168.6|18147.6|18137.6|2170
1622688600000|2021-06-03 02:50:00|18151.6|18141.6|18156.6|18146.6|18171.6|18161.6|18142.6|18132.6|1893
1622688900000|2021-06-03 02:55:00|18158.6|18148.6|18156.6|18146.6|18187.6|18177.6|18151.6|18141.6|2320
1622689200000|2021-06-03 03:00:00|18157.6|18147.6|18196.6|18186.6|18198.6|18188.6|18154.6|18144.6|3224
1622689500000|2021-06-03 03:05:00|18197.6|18187.6|18204.6|18194.6|18204.6|18194.6|18183.6|18173.6|2575
1622689800000|2021-06-03 03:10:00|18205.6|18195.6|18216.6|18206.6|18223.6|18213.6|18189.6|18179.6|4662
1622690100000|2021-06-03 03:15:00|18217.6|18207.6|18210.6|18200.6|18232.6|18222.6|18197.6|18187.6|4875
1622690400000|2021-06-03 03:20:00|18209.6|18199.6|18184.6|18174.6|18214.6|18204.6|18176.6|18166.6|2920
1622690700000|2021-06-03 03:25:00|18183.6|18173.6|18168.6|18158.6|18186.6|18176.6|18157.6|18147.6|2567
1622691000000|2021-06-03 03:30:00|18166.6|18156.6|18171.6|18161.6|18181.6|18171.6|18166.6|18156.6|474
1622691300000|2021-06-03 03:35:00|18173.6|18163.6|18173.6|18163.6|18177.6|18167.6|18168.6|18158.6|648
1622691600000|2021-06-03 03:40:00|18172.6|18162.6|18176.6|18166.6|18178.6|18168.6|18171.6|18161.6|160
1622691900000|2021-06-03 03:45:00|18177.6|18167.6|18173.6|18163.6|18177.6|18167.6|18170.6|18160.6|238
1622692200000|2021-06-03 03:50:00|18176.6|18166.6|18177.6|18167.6|18181.6|18171.6|18173.6|18163.6|118
1622692500000|2021-06-03 03:55:00|18179.6|18169.6|18177.6|18167.6|18181.6|18171.6|18175.6|18165.6|163
1622692800000|2021-06-03 04:00:00|18179.6|18169.6|18182.6|18172.6|18182.6|18172.6|18179.6|18169.6|57
1622693100000|2021-06-03 04:05:00|18179.6|18169.6|18180.6|18170.6|18183.6|18173.6|18177.6|18167.6|108
1622693400000|2021-06-03 04:10:00|18179.6|18169.6|18180.6|18170.6|18182.6|18172.6|18179.6|18169.6|51
1622693700000|2021-06-03 04:15:00|18179.6|18169.6|18176.6|18166.6|18182.6|18172.6|18176.6|18166.6|113
1622694000000|2021-06-03 04:20:00|18175.6|18165.6|18178.6|18168.6|18180.6|18170.6|18175.6|18165.6|89
1622694300000|2021-06-03 04:25:00|18177.6|18167.6|18180.6|18170.6|18180.6|18170.6|18176.6|18166.6|46
1622694600000|2021-06-03 04:30:00|18179.6|18169.6|18179.6|18169.6|18183.6|18173.6|18178.6|18168.6|213
1622694900000|2021-06-03 04:35:00|18177.6|18167.6|18180.6|18170.6|18182.6|18172.6|18175.6|18165.6|145
1622695200000|2021-06-03 04:40:00|18181.6|18171.6|18182.6|18172.6|18182.6|18172.6|18179.6|18169.6|46
1622695500000|2021-06-03 04:45:00|18180.6|18170.6|18180.6|18170.6|18182.6|18172.6|18178.6|18168.6|66
1622695800000|2021-06-03 04:50:00|18179.6|18169.6|18182.6|18172.6|18182.6|18172.6|18179.6|18169.6|94
1622696100000|2021-06-03 04:55:00|18181.6|18171.6|18180.6|18170.6|18182.6|18172.6|18179.6|18169.6|204
1622696400000|2021-06-03 05:00:00|18179.6|18169.6|18183.6|18173.6|18199.6|18189.6|18161.6|18151.6|4965
1622696700000|2021-06-03 05:05:00|18184.6|18174.6|18152.6|18142.6|18184.6|18174.6|18116.6|18106.6|4042
1622697000000|2021-06-03 05:10:00|18151.6|18141.6|18159.6|18149.6|18169.6|18159.6|18148.6|18138.6|3024
1622697300000|2021-06-03 05:15:00|18160.6|18150.6|18175.6|18165.6|18179.6|18169.6|18151.6|18141.6|1883
1622697600000|2021-06-03 05:20:00|18172.6|18162.6|18178.6|18168.6|18192.6|18182.6|18158.6|18148.6|2850
1622697900000|2021-06-03 05:25:00|18177.6|18167.6|18160.6|18150.6|18192.6|18182.6|18157.6|18147.6|1715
1622698200000|2021-06-03 05:30:00|18157.6|18147.6|18141.6|18131.6|18161.6|18151.6|18127.6|18117.6|1992
1622698500000|2021-06-03 05:35:00|18142.6|18132.6|18116.6|18106.6|18148.6|18138.6|18116.6|18106.6|1547
1622698800000|2021-06-03 05:40:00|18115.6|18105.6|18114.6|18104.6|18127.6|18117.6|18106.6|18096.6|2856
1622699100000|2021-06-03 05:45:00|18112.6|18102.6|18121.6|18111.6|18130.6|18120.6|18108.6|18098.6|2097
1622699400000|2021-06-03 05:50:00|18122.6|18112.6|18106.6|18096.6|18123.6|18113.6|18100.6|18090.6|1747
1622699700000|2021-06-03 05:55:00|18105.6|18095.6|18122.6|18112.6|18126.6|18116.6|18105.6|18095.6|2182
1622700000000|2021-06-03 06:00:00|18124.6|18114.6|18097.6|18087.6|18139.6|18129.6|18095.6|18085.6|2530
1622700300000|2021-06-03 06:05:00|18096.6|18086.6|18095.6|18085.6|18105.6|18095.6|18066.6|18056.6|4604
1622700600000|2021-06-03 06:10:00|18094.6|18084.6|18098.6|18088.6|18109.6|18099.6|18073.6|18063.6|1990
1622700900000|2021-06-03 06:15:00|18099.6|18089.6|18029.6|18019.6|18099.6|18089.6|18023.6|18013.6|5295
1622701200000|2021-06-03 06:20:00|18030.6|18020.6|18053.6|18043.6|18067.6|18057.6|18028.6|18018.6|2874
1622701500000|2021-06-03 06:25:00|18050.6|18040.6|18054.6|18044.6|18066.6|18056.6|18043.6|18033.6|1758
1622701800000|2021-06-03 06:30:00|18055.6|18045.6|18020.6|18010.6|18057.6|18047.6|18008.6|17998.6|3677
1622702100000|2021-06-03 06:35:00|18021.6|18011.6|18043.6|18033.6|18044.6|18034.6|18018.6|18008.6|2378
1622702400000|2021-06-03 06:40:00|18044.6|18034.6|18030.6|18020.6|18057.6|18047.6|18013.6|18003.6|4342
1622702700000|2021-06-03 06:45:00|18034.6|18024.6|18033.6|18023.6|18048.6|18038.6|18026.6|18016.6|3821
1622703000000|2021-06-03 06:50:00|18035.6|18025.6|18041.6|18031.6|18045.6|18035.6|18032.6|18022.6|3763
1622703300000|2021-06-03 06:55:00|18050.6|18040.6|18030.6|18020.6|18052.6|18042.6|18029.6|18019.6|4971
1622703600000|2021-06-03 07:00:00|18023|18011|18012|18000|18030|18018|18009|17998|1358
1622703900000|2021-06-03 07:05:00|18013|18001|18014|18002|18016|18005|18009|17997|532
1622704200000|2021-06-03 07:10:00|18013|18001|18014|18003|18018|18006|18012|18001|493
1622704500000|2021-06-03 07:15:00|18013|18002|18013|18002|18018|18007|18011|18000|888
1622704800000|2021-06-03 07:20:00|18014|18001|18011|18000|18015|18004|18009|17998|450
1622705100000|2021-06-03 07:25:00|18012|18001|18016|18004|18018|18007|18009|17998|351
1622705400000|2021-06-03 07:30:00|18015|18005|18017|18006|18020|18009|18014|18003|268
1622705700000|2021-06-03 07:35:00|18018|18007|18013|18002|18019|18008|18011|18000|197
1622706000000|2021-06-03 07:40:00|18012|18001|18014|18003|18014|18003|18010|17999|330
1622706300000|2021-06-03 07:45:00|18015|18004|18015|18004|18018|18006|18013|18002|253
1622706600000|2021-06-03 07:50:00|18016|18003|18004|17993|18016|18004|18003|17991|607
1622706900000|2021-06-03 07:55:00|18005|17994|18006|17994|18011|18000|18004|17993|337
1622707200000|2021-06-03 08:00:00|18007|17995|18004|17993|18010|17999|18003|17991|494
1622707500000|2021-06-03 08:05:00|18005|17994|18010|17999|18011|18000|18003|17991|452
1622707800000|2021-06-03 08:10:00|18011|18000|18013|18002|18015|18004|18009|17998|178
1622708100000|2021-06-03 08:15:00|18014|18001|18017|18006|18018|18006|18012|18001|352
1622708400000|2021-06-03 08:20:00|18018|18007|18016|18004|18018|18007|18012|18001|379
1622708700000|2021-06-03 08:25:00|18017|18005|18015|18004|18017|18005|18009|17997|623
1622709000000|2021-06-03 08:30:00|18017.2|17993.2|18024|18000|18024.2|18000.2|18011.8|17987.8|0
1622709300000|2021-06-03 08:35:00|18022.9|17998.9|18027.7|18003.7|18030.5|18006.5|18021.4|17997.4|76
1622709600000|2021-06-03 08:40:00|18027.5|18003.5|18028.7|18004.7|18029.1|18005.1|18024.5|18000.5|0
1622709900000|2021-06-03 08:45:00|18028.3|18004.3|18061.8|18037.8|18062.3|18038.3|18025.3|18001.3|0
1622710200000|2021-06-03 08:50:00|18060.7|18036.7|18061.8|18037.8|18065|18041|18059.2|18035.2|0
1622710500000|2021-06-03 08:55:00|18062.2|18038.2|18058.2|18034.2|18062.2|18038.2|18058.2|18034.2|0
1622710800000|2021-06-03 09:00:00|18019|18007|18011|18000|18021|18008|18010|17999|189
1622711100000|2021-06-03 09:05:00|18012|17999|18008|17997|18012|18000|18007|17996|105
1622711400000|2021-06-03 09:10:00|18009|17998|18015|18002|18017|18006|18007|17996|177
1622711700000|2021-06-03 09:15:00|18014|18001|18013|18002|18017|18006|18012|18001|95
1622712000000|2021-06-03 09:20:00|18012|18001|18016|18004|18017|18006|18012|18001|61
1622712300000|2021-06-03 09:25:00|18015|18003|18018|18007|18018|18007|18013|18001|47
1622712600000|2021-06-03 09:30:00|18017|18006|18016|18004|18017|18007|18013|18002|124
1622712900000|2021-06-03 09:35:00|18017|18005|18023|18012|18023|18012|18016|18004|152
1622713200000|2021-06-03 09:40:00|18022|18011|18029|18018|18030|18019|18022|18011|149
1622713500000|2021-06-03 09:45:00|18028|18017|18031|18019|18031|18020|18028|18016|77
1622713800000|2021-06-03 09:50:00|18032|18020|18028|18017|18033|18022|18026|18015|156
1622714100000|2021-06-03 09:55:00|18029|18016|18028|18017|18030|18019|18026|18015|55
1622714400000|2021-06-03 10:00:00|18027|18016|18028|18017|18030|18019|18027|18016|77
1622714700000|2021-06-03 10:05:00|18029|18018|18007|17996|18029|18018|18006|17995|399
1622715000000|2021-06-03 10:10:00|18006|17995|18003|17991|18007|17996|18001|17990|135
1622715300000|2021-06-03 10:15:00|18002|17992|18010|17998|18010|17999|18001|17990|78
1622715600000|2021-06-03 10:20:00|18009|17999|18012|18001|18012|18001|18009|17997|39
1622715900000|2021-06-03 10:25:00|18013|18002|18009|17997|18013|18002|18008|17996|87
1622716200000|2021-06-03 10:30:00|18010|17998|17997|17986|18011|18000|17995|17984|347
1622716500000|2021-06-03 10:35:00|17998|17985|17990|17979|18000|17989|17988|17977|298
1622716800000|2021-06-03 10:40:00|17989|17978|17979|17968|17990|17978|17975|17963|790
1622717100000|2021-06-03 10:45:00|17980|17969|17982|17971|17991|17980|17980|17968|295
1622717400000|2021-06-03 10:50:00|17983|17970|17977|17965|17984|17972|17974|17962|284
1622717700000|2021-06-03 10:55:00|17976|17964|17975|17963|17978|17967|17968|17956|492
1622718000000|2021-06-03 11:00:00|17976|17964|17969|17958|17982|17971|17967|17955|319
1622718300000|2021-06-03 11:05:00|17970|17959|17972|17960|17974|17963|17968|17957|241
1622718600000|2021-06-03 11:10:00|17973|17961|17981|17969|17982|17970|17972|17960|209
1622718900000|2021-06-03 11:15:00|17980|17968|17982|17970|17987|17976|17979|17968|178
1622719200000|2021-06-03 11:20:00|17981|17969|17982|17971|17982|17971|17977|17966|165
1622719500000|2021-06-03 11:25:00|17983|17970|17982|17971|17987|17976|17981|17970|139
1622719800000|2021-06-03 11:30:00|17981|17970|17978|17966|17981|17970|17973|17961|234
1622720100000|2021-06-03 11:35:00|17977|17965|17986|17975|17987|17976|17976|17965|63
1622720400000|2021-06-03 11:40:00|17985|17974|17988|17976|17989|17978|17984|17973|61
1622720700000|2021-06-03 11:45:00|17987|17975|17975|17963|17987|17975|17971|17960|222
1622721000000|2021-06-03 11:50:00|17974|17962|17977|17965|17977|17965|17971|17959|153
1622721300000|2021-06-03 11:55:00|17976|17966|17978|17967|17980|17968|17973|17962|121
1622721600000|2021-06-03 12:00:00|17976|17965|17971|17960|17979|17968|17967|17956|214
1622721900000|2021-06-03 12:05:00|17972|17961|17977|17965|17977|17966|17972|17961|89
1622722200000|2021-06-03 12:10:00|17976|17966|17980|17968|17980|17968|17972|17960|122
1622722500000|2021-06-03 12:15:00|17979|17966|17983|17972|17984|17972|17972|17961|272
1622722800000|2021-06-03 12:20:00|17984|17973|17984|17973|17988|17977|17984|17973|113
1622723100000|2021-06-03 12:25:00|17985|17972|17982|17971|17986|17974|17980|17969|97
1622723400000|2021-06-03 12:30:00|17981|17970|17980|17968|17983|17972|17978|17967|85
1622723700000|2021-06-03 12:35:00|17979|17967|17993|17981|17993|17982|17977|17966|124
1622724000000|2021-06-03 12:40:00|17992|17980|17998|17987|18000|17988|17989|17977|148
1622724300000|2021-06-03 12:45:00|17997|17986|18000|17989|18003|17992|17996|17985|199
1622724600000|2021-06-03 12:50:00|17999|17988|17999|17987|18001|17990|17997|17986|166
1622724900000|2021-06-03 12:55:00|18000|17988|17997|17985|18000|17989|17995|17984|111
1622725200000|2021-06-03 13:00:00|17998|17986|18000|17988|18001|17989|17995|17984|144
1622725500000|2021-06-03 13:05:00|17999|17987|17998|17987|18001|17990|17996|17984|85
1622725800000|2021-06-03 13:10:00|17999|17986|17999|17987|18000|17989|17996|17985|54
1622726100000|2021-06-03 13:15:00|17998|17988|17997|17985|18002|17991|17996|17985|59
1622726400000|2021-06-03 13:20:00|17998|17986|17999|17987|17999|17988|17997|17985|34
1622726700000|2021-06-03 13:25:00|18000|17988|17995|17984|18001|17989|17994|17983|121
1622727000000|2021-06-03 13:30:00|17996|17985|18002|17991|18004|17993|17990|17978|548
1622727300000|2021-06-03 13:35:00|18003|17992|17976|17964|18005|17994|17970|17959|556
1622727600000|2021-06-03 13:40:00|17975|17965|17969|17957|17983|17972|17965|17953|496
1622727900000|2021-06-03 13:45:00|17968|17956|17957|17946|17977|17966|17956|17945|552
1622728200000|2021-06-03 13:50:00|17958|17947|17959|17948|17963|17952|17943|17931|1040
1622728500000|2021-06-03 13:55:00|17958|17947|17960|17948|17969|17957|17957|17946|299
1622728800000|2021-06-03 14:00:00|17961|17947|17986|17974|17986|17975|17959|17947|418
1622729100000|2021-06-03 14:05:00|17985|17975|17992|17980|17996|17985|17980|17969|453
1622729400000|2021-06-03 14:10:00|17993|17981|17999|17988|18004|17993|17992|17980|258
1622729700000|2021-06-03 14:15:00|18000|17989|17989|17977|18001|17990|17982|17971|279
1622730000000|2021-06-03 14:20:00|17988|17978|18003|17992|18007|17995|17988|17977|463
1622730300000|2021-06-03 14:25:00|18004|17991|17998|17987|18009|17997|17996|17985|480
1622730600000|2021-06-03 14:30:00|17999|17986|18001|17989|18008|17996|17992|17981|379
1622730900000|2021-06-03 14:35:00|18000|17990|17992|17980|18005|17994|17991|17979|343
1622731200000|2021-06-03 14:40:00|17993|17981|17994|17983|17997|17986|17988|17976|320
1622731500000|2021-06-03 14:45:00|17993|17982|18010|17999|18012|18001|17990|17979|336
1622731800000|2021-06-03 14:50:00|18011|17998|18015|18003|18017|18005|18008|17997|454
1622732100000|2021-06-03 14:55:00|18014|18004|18020|18008|18020|18009|18013|18002|250
1622732400000|2021-06-03 15:00:00|18019|18009|18026|18014|18027|18016|18014|18003|572
1622732700000|2021-06-03 15:05:00|18027|18015|18029|18018|18032|18021|18025|18014|501
1622733000000|2021-06-03 15:10:00|18028|18017|18022|18010|18029|18018|18016|18005|231
1622733300000|2021-06-03 15:15:00|18023|18011|18025|18014|18026|18015|18019|18008|380
1622733600000|2021-06-03 15:20:00|18026|18013|18021|18010|18027|18015|18016|18005|348
1622733900000|2021-06-03 15:25:00|18020|18009|18022|18010|18025|18014|18018|18006|190
1622734200000|2021-06-03 15:30:00|18021|18009|18013|18002|18022|18011|18012|18001|211
1622734500000|2021-06-03 15:35:00|18012|18001|18010|17999|18017|18006|18008|17997|272
1622734800000|2021-06-03 15:40:00|18011|18000|18019|18007|18019|18007|18007|17995|219
1622735100000|2021-06-03 15:45:00|18018|18006|17999|17988|18018|18007|17999|17988|436
1622735400000|2021-06-03 15:50:00|17998|17987|17994|17983|18002|17991|17994|17982|496
1622735700000|2021-06-03 15:55:00|17995|17984|17994|17983|17996|17984|17991|17980|159
1622736000000|2021-06-03 16:00:00|17995|17984|17992|17981|17995|17984|17988|17977|178
1622736300000|2021-06-03 16:05:00|17993|17982|17997|17985|17999|17988|17993|17982|214
1622736600000|2021-06-03 16:10:00|17996|17984|17988|17976|17997|17985|17987|17976|206
1622736900000|2021-06-03 16:15:00|17987|17975|17978|17967|17988|17976|17977|17966|358
1622737200000|2021-06-03 16:20:00|17979|17966|17970|17958|17979|17968|17969|17958|330
1622737500000|2021-06-03 16:25:00|17969|17957|17975|17964|17976|17965|17968|17957|178
1622737800000|2021-06-03 16:30:00|17974|17963|17972|17961|17978|17967|17971|17959|250
1622738100000|2021-06-03 16:35:00|17973|17962|17977|17966|17977|17966|17972|17960|236
1622738400000|2021-06-03 16:40:00|17978|17967|17977|17966|17981|17969|17977|17965|152
1622738700000|2021-06-03 16:45:00|17978|17965|17975|17964|17981|17970|17973|17961|158
1622739000000|2021-06-03 16:50:00|17976|17965|17975|17963|17976|17965|17971|17960|96
1622739300000|2021-06-03 16:55:00|17974|17964|17983|17971|17984|17972|17974|17963|79
1622739600000|2021-06-03 17:00:00|17982|17970|17993|17981|17993|17982|17981|17970|256
1622739900000|2021-06-03 17:05:00|17992|17980|17990|17978|17995|17984|17976|17965|260
1622740200000|2021-06-03 17:10:00|17989|17979|17988|17976|17996|17984|17987|17976|99
1622740500000|2021-06-03 17:15:00|17987|17977|17990|17978|17990|17979|17985|17973|50
1622740800000|2021-06-03 17:20:00|17991|17979|17996|17984|17996|17985|17989|17978|39
1622741100000|2021-06-03 17:25:00|17995|17985|18000|17989|18001|17990|17994|17983|54
1622741400000|2021-06-03 17:30:00|17999|17988|18003|17992|18004|17992|17996|17984|204
1622741700000|2021-06-03 17:35:00|18002|17991|18001|17989|18003|17992|17999|17988|67
1622742000000|2021-06-03 17:40:00|18000|17988|17998|17987|18003|17992|17995|17983|64
1622742300000|2021-06-03 17:45:00|17997|17986|17995|17984|17999|17988|17993|17982|60
1622742600000|2021-06-03 17:50:00|17996|17983|17999|17987|18000|17989|17996|17983|90
1622742900000|2021-06-03 17:55:00|17998|17988|17999|17987|18002|17991|17997|17986|77
1622743200000|2021-06-03 18:00:00|17998|17988|17997|17985|17999|17988|17994|17983|35
1622743500000|2021-06-03 18:05:00|17996|17986|17997|17985|17998|17987|17994|17983|36
1622743800000|2021-06-03 18:10:00|17996|17986|17993|17982|17997|17986|17993|17982|21
1622744100000|2021-06-03 18:15:00|17994|17983|17992|17981|17994|17983|17987|17976|92
1622744400000|2021-06-03 18:20:00|17993|17982|17994|17983|17996|17985|17990|17979|126
1622744700000|2021-06-03 18:25:00|17993|17982|17991|17979|17994|17983|17990|17979|116
1622745000000|2021-06-03 18:30:00|17992|17980|17994|17983|17997|17986|17991|17980|162
1622745300000|2021-06-03 18:35:00|17995|17984|17993|17982|17998|17986|17991|17980|270
1622745600000|2021-06-03 18:40:00|17992|17981|17993.5|17983.5|17995|17983.5|17990|17979|121
1622745900000|2021-06-03 18:45:00|17994|17984|17996|17986|17996.5|17986.5|17992.5|17982.5|162
1622746200000|2021-06-03 18:50:00|17996.5|17986.5|17995.5|17985.5|17996.5|17986.5|17993.5|17983.5|176
1622746500000|2021-06-03 18:55:00|17995|17985|17984|17974|17996.5|17986.5|17981.5|17971.5|267
1622746800000|2021-06-03 19:00:00|17983.5|17973.5|17988|17978|17992.5|17982.5|17983.5|17973.5|163
1622747100000|2021-06-03 19:05:00|17987.5|17977.5|17988|17978|17988|17978|17985|17975|157
1622747400000|2021-06-03 19:10:00|17988.5|17978.5|17995|17985|17995|17985|17987|17977|61
1622747700000|2021-06-03 19:15:00|17994.5|17984.5|17991|17981|17995.5|17985.5|17990.5|17980.5|121
1622748000000|2021-06-03 19:20:00|17990.5|17980.5|17994|17984|17995|17985|17989|17979|122
1622748300000|2021-06-03 19:25:00|17993.5|17983.5|17996|17986|17996.5|17986.5|17991.5|17981.5|34
1622748600000|2021-06-03 19:30:00|17996.5|17986.5|17998|17988|17999.5|17989.5|17996.5|17986.5|100
1622748900000|2021-06-03 19:35:00|17998.5|17988.5|17997|17987|17999|17989|17995.5|17985.5|141
1622749200000|2021-06-03 19:40:00|17997.5|17987.5|17993|17983|17998|17988|17991|17981|71
1622749500000|2021-06-03 19:45:00|17993.5|17983.5|17995|17985|17995.5|17985.5|17989.5|17979.5|157
1622749800000|2021-06-03 19:50:00|17995.5|17985.5|17990|17980|17996.5|17986.5|17989.5|17979.5|290
1622750100000|2021-06-03 19:55:00|17990.5|17980.5|17993|17983|17997|17987|17990.5|17980.5|250
1622750400000|2021-06-03 20:00:00|17992.5|17982.5|17988|17978|17992.5|17982.5|17985.5|17975.5|87
1622750700000|2021-06-03 20:05:00|17987.5|17977.5|17990|17980|17990.5|17980.5|17987|17977|16
1622751000000|2021-06-03 20:10:00|17989.5|17979.5|17991|17981|17993.5|17983.5|17988|17978|54
1622751300000|2021-06-03 20:15:00|17991.5|17981.5|17991|17981|17993.5|17983.5|17991|17981|19
1622751600000|2021-06-03 20:20:00|17991.5|17981.5|17991.5|17981.5|17991.5|17981.5|17990.5|17980.5|19
1622751900000|2021-06-03 20:25:00|17990.5|17980.5|17992|17982|17993.5|17983.5|17989.5|17979.5|34
1622752200000|2021-06-03 20:30:00|17991.5|17981.5|17993|17983|17993.5|17983.5|17991.5|17981.5|27
1622752500000|2021-06-03 20:35:00|17993.5|17983.5|17990|17980|17993.5|17983.5|17989.5|17979.5|33
1622752800000|2021-06-03 20:40:00|17990.5|17980.5|17989.5|17979.5|17993.5|17983.5|17989|17979|29
1622753100000|2021-06-03 20:45:00|17989|17979|17984|17974|17989|17979|17983|17973|81
1622753400000|2021-06-03 20:50:00|17985|17975|17986|17976|17986.5|17976.5|17984.5|17974.5|12
1622753700000|2021-06-03 20:55:00|17985|17975|17982.5|17972.5|17985|17975|17982|17972|61
1622754000000|2021-06-03 21:00:00|17981.5|17971.5|17982|17972|17982|17972|17980.5|17970.5|36
1622754300000|2021-06-03 21:05:00|17981.5|17971.5|17981.5|17971.5|17981.5|17971.5|17981.5|17971.5|1
1622754600000|2021-06-03 21:10:00|17981|17971|17983|17973|17983|17973|17981|17971|2
1622754900000|2021-06-03 21:15:00|17996.2|17972.2|17998.8|17974.8|17998.8|17974.8|17996.2|17972.2|0
1622755200000|2021-06-03 21:20:00|17999|17975|17999|17975|17999|17975|17999|17975|0
1622755500000|2021-06-03 21:25:00|17998.9|17974.9|17998.7|17974.7|17998.9|17974.9|17998.5|17974.5|0
1622755800000|2021-06-03 21:30:00|17998.8|17974.8|17998.8|17974.8|17998.8|17974.8|17998.7|17974.7|0
1622756100000|2021-06-03 21:35:00|17999.5|17975.5|18000.7|17976.7|18001.9|17977.9|17999.5|17975.5|0
1622756400000|2021-06-03 21:40:00|18001.2|17977.2|18000.7|17976.7|18001.2|17977.2|17999.5|17975.5|0
1622756700000|2021-06-03 21:45:00|18000.6|17976.6|17999.2|17975.2|18000.6|17976.6|17999.2|17975.2|0
1622757000000|2021-06-03 21:50:00|18000.1|17976.1|18000.1|17976.1|18000.1|17976.1|17999.7|17975.7|0
1622757300000|2021-06-03 21:55:00|18000.2|17976.2|18000.1|17976.1|18000.3|17976.3|18000.1|17976.1|0
1622757600000|2021-06-03 22:00:00|17999.6|17975.6|18006.1|17982.1|18007.7|17983.7|17999.6|17975.6|0
1622757900000|2021-06-03 22:05:00|18005.3|17981.3|18005.3|17981.3|18006.9|17982.9|18002.1|17978.1|0
1622758200000|2021-06-03 22:10:00|18006.1|17982.1|18003.7|17979.7|18007.7|17983.7|18003.7|17979.7|0
1622758500000|2021-06-03 22:15:00|18004.5|17980.5|18004.5|17980.5|18005.3|17981.3|18002.9|17978.9|0
1622758800000|2021-06-03 22:20:00|18004.9|17980.9|18001.3|17977.3|18005.3|17981.3|18000.5|17976.5|0
1622759100000|2021-06-03 22:25:00|18000.9|17976.9|17997.3|17973.3|18000.9|17976.9|17995.7|17971.7|0
1622759400000|2021-06-03 22:30:00|17998.1|17974.1|17992.5|17968.5|17998.1|17974.1|17991.7|17967.7|0
1622759700000|2021-06-03 22:35:00|17992.1|17968.1|17994.1|17970.1|17994.9|17970.9|17990.9|17966.9|0
1622760000000|2021-06-03 22:40:00|17994.5|17970.5|17992.5|17968.5|17994.9|17970.9|17991.7|17967.7|0
1622760300000|2021-06-03 22:45:00|17991.7|17967.7|17996.5|17972.5|17996.5|17972.5|17991.7|17967.7|0
1622760600000|2021-06-03 22:50:00|17995.7|17971.7|17999|17975|17999|17975|17995.7|17971.7|0
1622760900000|2021-06-03 22:55:00|17998.6|17974.6|17999.8|17975.8|17999.8|17975.8|17998.2|17974.2|0
1622761200000|2021-06-03 23:00:00|17999|17975|17995|17971|18003|17979|17994.2|17970.2|0
1622761500000|2021-06-03 23:05:00|17995.4|17971.4|17994.2|17970.2|17997.4|17973.4|17994.2|17970.2|0
1622761800000|2021-06-03 23:10:00|17994.6|17970.6|17992.1|17968.1|17995|17971|17988.6|17964.6|0
1622762100000|2021-06-03 23:15:00|17992.5|17968.5|17994.5|17970.5|17995.3|17971.3|17992|17968|0
1622762400000|2021-06-03 23:20:00|17993.7|17969.7|17991.2|17967.2|17994.5|17970.5|17991.2|17967.2|0
1622762700000|2021-06-03 23:25:00|17991.6|17967.6|17989.6|17965.6|17992.9|17968.9|17989.6|17965.6|0
1622763000000|2021-06-03 23:30:00|17988.8|17964.8|17988|17964|17991.2|17967.2|17986.4|17962.4|0
1622763300000|2021-06-03 23:35:00|17987.6|17963.6|17987.2|17963.2|17988.8|17964.8|17986.4|17962.4|0
1622763600000|2021-06-03 23:40:00|17986.8|17962.8|17987.1|17963.1|17987.9|17963.9|17984.8|17960.8|0
1622763900000|2021-06-03 23:45:00|17987.4|17963.4|17986.2|17962.2|17988.7|17964.7|17984.6|17960.6|0
1622764200000|2021-06-03 23:50:00|17985.8|17961.8|17984.6|17960.6|17985.8|17961.8|17982.2|17958.2|0
1622764500000|2021-06-03 23:55:00|17984.2|17960.2|17983.8|17959.8|17984.6|17960.6|17981.4|17957.4|0
1622764800000|2021-06-04 00:00:00|17984.6|17960.6|17979|17955|17984.6|17960.6|17977.4|17953.4|0
1622765100000|2021-06-04 00:05:00|17979.4|17955.4|17973.8|17949.8|17984.6|17960.6|17973.8|17949.8|0
1622765400000|2021-06-04 00:10:00|17974.7|17950.7|17971.1|17947.1|17975.5|17951.5|17969.5|17945.5|0
1622765700000|2021-06-04 00:15:00|17970.6|17946.6|17965.1|17941.1|17971.9|17947.9|17963.4|17939.4|0
1622766000000|2021-06-04 00:20:00|17965.5|17941.5|17970.5|17946.5|17972.3|17948.3|17965.5|17941.5|0
1622766300000|2021-06-04 00:25:00|17970.3|17946.3|17971.1|17947.1|17973.1|17949.1|17968.1|17944.1|0
1622766600000|2021-06-04 00:30:00|17970.7|17946.7|17961.9|17937.9|17970.7|17946.7|17958.1|17934.1|0
1622766900000|2021-06-04 00:35:00|17961.7|17937.7|17971.6|17947.6|17974.6|17950.6|17961.7|17937.7|0
1622767200000|2021-06-04 00:40:00|17971.8|17947.8|17972|17948|17972.4|17948.4|17967.8|17943.8|0
1622767500000|2021-06-04 00:45:00|17971.7|17947.7|17979.2|17955.2|17982.6|17958.6|17971.6|17947.6|0
1622767800000|2021-06-04 00:50:00|17979.6|17955.6|17977.8|17953.8|17983.4|17959.4|17977.4|17953.4|0
1622768100000|2021-06-04 00:55:00|17978.9|17954.9|17977.8|17953.8|17980.8|17956.8|17975.2|17951.2|0
1622768400000|2021-06-04 01:00:00|17975.6|17951.6|17991|17981|18001|17991|17975.6|17951.6|2324
1622768700000|2021-06-04 01:05:00|17992|17982|17998|17988|17998|17988|17983|17973|1086
1622769000000|2021-06-04 01:10:00|17997|17987|18001|17991|18015|18005|17992|17982|1116
1622769300000|2021-06-04 01:15:00|18000|17990|17988|17978|18005|17995|17979|17969|2129
1622769600000|2021-06-04 01:20:00|17987|17977|17947|17937|17996|17986|17947|17937|2182
1622769900000|2021-06-04 01:25:00|17948|17938|17963|17953|17972|17962|17941|17931|2577
1622770200000|2021-06-04 01:30:00|17961|17951|17942|17932|18005|17995|17927|17917|16982
1622770500000|2021-06-04 01:35:00|17940|17930|17985|17975|18019|18009|17939|17929|11136
1622770800000|2021-06-04 01:40:00|17987|17977|18048|18038|18049|18039|17956|17946|10121
1622771100000|2021-06-04 01:45:00|18051|18041|18015|18005|18073|18063|18015|18005|8732
1622771400000|2021-06-04 01:50:00|18009|17999|18019.6|18009.6|18040|18030|17994|17984|7287
1622771700000|2021-06-04 01:55:00|18018.6|18008.6|17997.6|17987.6|18026.6|18016.6|17997.6|17987.6|4331
1622772000000|2021-06-04 02:00:00|17995.6|17985.6|18020.6|18010.6|18042.6|18032.6|17987.6|17977.6|4339
1622772300000|2021-06-04 02:05:00|18022.6|18012.6|18009.6|17999.6|18029.6|18019.6|17991.6|17981.6|3741
1622772600000|2021-06-04 02:10:00|18008.6|17998.6|18000.6|17990.6|18033.6|18023.6|17996.6|17986.6|3917
1622772900000|2021-06-04 02:15:00|17998.6|17988.6|18043.6|18033.6|18049.6|18039.6|17990.6|17980.6|5330
1622773200000|2021-06-04 02:20:00|18044.6|18034.6|18063.6|18053.6|18063.6|18053.6|18043.6|18033.6|3660
1622773500000|2021-06-04 02:25:00|18062.6|18052.6|18039.6|18029.6|18071.6|18061.6|18035.6|18025.6|2662
1622773800000|2021-06-04 02:30:00|18040.6|18030.6|18061.6|18051.6|18074.6|18064.6|18040.6|18030.6|3945
1622774100000|2021-06-04 02:35:00|18060.6|18050.6|18084.6|18074.6|18112.6|18102.6|18058.6|18048.6|6544
1622774400000|2021-06-04 02:40:00|18085.6|18075.6|18057.6|18047.6|18093.6|18083.6|18054.6|18044.6|3443
1622774700000|2021-06-04 02:45:00|18058.6|18048.6|18063.6|18053.6|18076.6|18066.6|18049.6|18039.6|3391
1622775000000|2021-06-04 02:50:00|18064.6|18054.6|18060.6|18050.6|18083.6|18073.6|18048.6|18038.6|2432
1622775300000|2021-06-04 02:55:00|18058.6|18048.6|18062.6|18052.6|18065.6|18055.6|18042.6|18032.6|2551
1622775600000|2021-06-04 03:00:00|18063.6|18053.6|18059.6|18049.6|18077.6|18067.6|18052.6|18042.6|2338
1622775900000|2021-06-04 03:05:00|18058.6|18048.6|18080.6|18070.6|18080.6|18070.6|18051.6|18041.6|2032
1622776200000|2021-06-04 03:10:00|18081.6|18071.6|18072.6|18062.6|18098.6|18088.6|18064.6|18054.6|1911
1622776500000|2021-06-04 03:15:00|18071.6|18061.6|18037.6|18027.6|18079.6|18069.6|18021.6|18011.6|3185
1622776800000|2021-06-04 03:20:00|18036.6|18026.6|18062.6|18052.6|18064.6|18054.6|18027.6|18017.6|1654
1622777100000|2021-06-04 03:25:00|18064.6|18054.6|18161.6|18151.6|18163.6|18153.6|18055.6|18045.6|5923
1622777400000|2021-06-04 03:30:00|18162.6|18152.6|18182.6|18172.6|18187.6|18177.6|18145.6|18135.6|2346
1622777700000|2021-06-04 03:35:00|18183.6|18173.6|18263.6|18253.6|18270.6|18260.6|18180.6|18170.6|6359
1622778000000|2021-06-04 03:40:00|18264.6|18254.6|18286.6|18276.6|18290.6|18280.6|18263.6|18253.6|3305
1622778300000|2021-06-04 03:45:00|18287.6|18277.6|18303.6|18293.6|18346.6|18336.6|18287.6|18277.6|4816
1622778600000|2021-06-04 03:50:00|18300.6|18290.6|18331.6|18321.6|18336.6|18326.6|18292.6|18282.6|1980
1622778900000|2021-06-04 03:55:00|18330.6|18320.6|18312.6|18302.6|18356.6|18346.6|18308.6|18298.6|2687
1622779200000|2021-06-04 04:00:00|18311.6|18301.6|18290.6|18280.6|18332.6|18322.6|18290.6|18280.6|1557
1622779500000|2021-06-04 04:05:00|18291.6|18281.6|18294.6|18284.6|18307.6|18297.6|18290.6|18280.6|1639
1622779800000|2021-06-04 04:10:00|18293.6|18283.6|18224.6|18214.6|18293.6|18283.6|18217.6|18207.6|3726
1622780100000|2021-06-04 04:15:00|18226.6|18216.6|18245.6|18235.6|18276.6|18266.6|18226.6|18216.6|1112
1622780400000|2021-06-04 04:20:00|18242.6|18232.6|18254.6|18244.6|18258.6|18248.6|18237.6|18227.6|602
1622780700000|2021-06-04 04:25:00|18253.6|18243.6|18235.6|18225.6|18254.6|18244.6|18235.6|18225.6|369
1622781000000|2021-06-04 04:30:00|18234.6|18224.6|18227.6|18217.6|18235.6|18225.6|18224.6|18214.6|508
1622781300000|2021-06-04 04:35:00|18228.6|18218.6|18218.6|18208.6|18244.6|18234.6|18217.6|18207.6|817
1622781600000|2021-06-04 04:40:00|18219.6|18209.6|18225.6|18215.6|18225.6|18215.6|18208.6|18198.6|701
1622781900000|2021-06-04 04:45:00|18226.6|18216.6|18204.6|18194.6|18228.6|18218.6|18193.6|18183.6|1524
1622782200000|2021-06-04 04:50:00|18206.6|18196.6|18189.6|18179.6|18211.6|18201.6|18172.6|18162.6|2061
1622782500000|2021-06-04 04:55:00|18188.6|18178.6|18196.6|18186.6|18210.6|18200.6|18176.6|18166.6|3416
1622782800000|2021-06-04 05:00:00|18198.6|18188.6|18152.6|18142.6|18198.6|18188.6|18100.6|18090.6|18937
1622783100000|2021-06-04 05:05:00|18155.6|18145.6|18104.6|18094.6|18158.6|18148.6|18102.6|18092.6|8956
1622783400000|2021-06-04 05:10:00|18103.6|18093.6|18231.6|18221.6|18236.6|18226.6|18098.6|18088.6|7589
1622783700000|2021-06-04 05:15:00|18232.6|18222.6|18341.6|18331.6|18350.6|18340.6|18230.6|18220.6|21220
1622784000000|2021-06-04 05:20:00|18343.6|18333.6|18361.6|18351.6|18393.6|18383.6|18326.6|18316.6|15715
1622784300000|2021-06-04 05:25:00|18363.6|18353.6|18346.6|18336.6|18369.6|18359.6|18296.6|18286.6|7160
1622784600000|2021-06-04 05:30:00|18347.6|18337.6|18329.6|18319.6|18374.6|18364.6|18326.6|18316.6|6892
1622784900000|2021-06-04 05:35:00|18328.6|18318.6|18312.6|18302.6|18353.6|18343.6|18299.6|18289.6|4875
1622785200000|2021-06-04 05:40:00|18311.6|18301.6|18229.6|18219.6|18320.6|18310.6|18224.6|18214.6|7519
1622785500000|2021-06-04 05:45:00|18230.6|18220.6|18171.6|18161.6|18232.6|18222.6|18160.6|18150.6|9999
1622785800000|2021-06-04 05:50:00|18170.6|18160.6|18174.6|18164.6|18196.6|18186.6|18156.6|18146.6|4756
1622786100000|2021-06-04 05:55:00|18172.6|18162.6|18167.6|18157.6|18183.6|18173.6|18158.6|18148.6|2393
1622786400000|2021-06-04 06:00:00|18166.6|18156.6|18138.6|18128.6|18194.6|18184.6|18137.6|18127.6|3617
1622786700000|2021-06-04 06:05:00|18136.6|18126.6|18107.6|18097.6|18163.6|18153.6|18107.6|18097.6|3726
1622787000000|2021-06-04 06:10:00|18108.6|18098.6|18152.6|18142.6|18154.6|18144.6|18101.6|18091.6|3762
1622787300000|2021-06-04 06:15:00|18151.6|18141.6|18118.6|18108.6|18152.6|18142.6|18108.6|18098.6|3015
1622787600000|2021-06-04 06:20:00|18116.6|18106.6|18064.6|18054.6|18134.6|18124.6|18050.6|18040.6|4572
1622787900000|2021-06-04 06:25:00|18065.6|18055.6|18084.6|18074.6|18087.6|18077.6|18053.6|18043.6|3384
1622788200000|2021-06-04 06:30:00|18085.6|18075.6|18077.6|18067.6|18101.6|18091.6|18062.6|18052.6|3794
1622788500000|2021-06-04 06:35:00|18079.6|18069.6|18113.6|18103.6|18114.6|18104.6|18075.6|18065.6|3095
1622788800000|2021-06-04 06:40:00|18111.6|18101.6|18125.6|18115.6|18134.6|18124.6|18096.6|18086.6|4423
1622789100000|2021-06-04 06:45:00|18127.6|18117.6|18137.6|18127.6|18143.6|18133.6|18125.6|18115.6|3695
1622789400000|2021-06-04 06:50:00|18140.6|18130.6|18170.6|18160.6|18170.6|18160.6|18139.6|18129.6|6812
1622789700000|2021-06-04 06:55:00|18169.6|18159.6|18148.6|18138.6|18171.6|18161.6|18146.6|18136.6|4890
1622790000000|2021-06-04 07:00:00|18149.6|18139.6|18141.6|18130.6|18161.6|18149.6|18131.6|18120.6|1752
1622790300000|2021-06-04 07:05:00|18142.6|18131.6|18138.6|18126.6|18144.6|18133.6|18136.6|18125.6|624
1622790600000|2021-06-04 07:10:00|18137.6|18125.6|18132.6|18121.6|18138.6|18127.6|18131.6|18120.6|649
1622790900000|2021-06-04 07:15:00|18133.6|18120.6|18133.6|18122.6|18139.6|18127.6|18130.6|18118.6|471
1622791200000|2021-06-04 07:20:00|18134.6|18123.6|18139.6|18127.6|18141.6|18129.6|18131.6|18120.6|528
1622791500000|2021-06-04 07:25:00|18138.6|18126.6|18138.6|18126.6|18140.6|18129.6|18132.6|18121.6|181
1622791800000|2021-06-04 07:30:00|18139.6|18127.6|18135.6|18124.6|18143.6|18132.6|18135.6|18123.6|318
1622792100000|2021-06-04 07:35:00|18136.6|18123.6|18136.6|18125.6|18140.6|18128.6|18136.6|18123.6|146
1622792400000|2021-06-04 07:40:00|18134.6|18124.6|18132.6|18121.6|18138.6|18127.6|18132.6|18120.6|208
1622792700000|2021-06-04 07:45:00|18133.6|18122.6|18136.6|18124.6|18137.6|18126.6|18131.6|18120.6|94
1622793000000|2021-06-04 07:50:00|18135.6|18125.6|18134.6|18122.6|18139.6|18127.6|18133.6|18122.6|163
1622793300000|2021-06-04 07:55:00|18136.6|18123.6|18137.6|18125.6|18142.6|18131.6|18132.6|18120.6|477
1622793600000|2021-06-04 08:00:00|18136.6|18124.6|18137.6|18125.6|18139.6|18128.6|18136.6|18124.6|163
1622793900000|2021-06-04 08:05:00|18136.6|18124.6|18135.6|18124.6|18138.6|18127.6|18130.6|18118.6|277
1622794200000|2021-06-04 08:10:00|18136.6|18125.6|18139.6|18127.6|18143.6|18132.6|18133.6|18122.6|663
1622794500000|2021-06-04 08:15:00|18140.6|18128.6|18148.6|18136.6|18148.6|18137.6|18136.6|18125.6|360
1622794800000|2021-06-04 08:20:00|18147.6|18137.6|18144.6|18132.6|18156.6|18145.6|18144.6|18132.6|674
1622795100000|2021-06-04 08:25:00|18145.6|18133.6|18148.6|18135.6|18160.6|18149.6|18141.6|18130.6|1642
1622795400000|2021-06-04 08:30:00|18164.6|18140.6|18160.4|18136.4|18167.7|18143.7|18160|18136|0
1622795700000|2021-06-04 08:35:00|18160.6|18136.6|18159.6|18135.6|18163.8|18139.8|18157|18133|313
1622796000000|2021-06-04 08:40:00|18159.2|18135.2|18156.7|18132.7|18159.6|18135.6|18153.7|18129.7|0
1622796300000|2021-06-04 08:45:00|18156.5|18132.5|18154.9|18130.9|18161.8|18137.8|18154.1|18130.1|0
1622796600000|2021-06-04 08:50:00|18155.1|18131.1|18155.2|18131.2|18157.5|18133.5|18150.7|18126.7|0
1622796900000|2021-06-04 08:55:00|18155|18131|18155.2|18131.2|18159|18135|18151.7|18127.7|0
1622797200000|2021-06-04 09:00:00|18155.6|18131.6|18135.6|18122.6|18158.2|18134.2|18133.6|18121.6|130
1622797500000|2021-06-04 09:05:00|18134.6|18121.6|18135.6|18123.6|18135.6|18123.6|18131.6|18120.6|181
1622797800000|2021-06-04 09:10:00|18136.6|18122.6|18129.6|18117.6|18136.6|18125.6|18128.6|18117.6|185
1622798100000|2021-06-04 09:15:00|18128.6|18116.6|18123.6|18111.6|18131.6|18120.6|18122.6|18110.6|416
1622798400000|2021-06-04 09:20:00|18122.6|18110.6|18121.6|18109.6|18122.6|18110.6|18117.6|18105.6|238
1622798700000|2021-06-04 09:25:00|18122.6|18110.6|18120.6|18108.6|18124.6|18112.6|18119.6|18108.6|132
1622799000000|2021-06-04 09:30:00|18121.6|18109.6|18131.6|18120.6|18134.6|18123.6|18120.6|18109.6|347
1622799300000|2021-06-04 09:35:00|18132.6|18119.6|18133.6|18121.6|18135.6|18123.6|18128.6|18116.6|107
1622799600000|2021-06-04 09:40:00|18134.6|18122.6|18131.6|18120.6|18134.6|18123.6|18130.6|18118.6|76
1622799900000|2021-06-04 09:45:00|18132.6|18119.6|18143.6|18132.6|18144.6|18132.6|18130.6|18118.6|242
1622800200000|2021-06-04 09:50:00|18144.6|18133.6|18149.6|18137.6|18152.6|18141.6|18143.6|18132.6|278
1622800500000|2021-06-04 09:55:00|18150.6|18138.6|18153.6|18142.6|18154.6|18143.6|18150.6|18137.6|119
1622800800000|2021-06-04 10:00:00|18154.6|18143.6|18157.6|18146.6|18159.6|18147.6|18153.6|18141.6|253
1622801100000|2021-06-04 10:05:00|18158.6|18145.6|18157.6|18145.6|18160.6|18149.6|18156.6|18145.6|173
1622801400000|2021-06-04 10:10:00|18156.6|18143.6|18156.6|18144.6|18157.6|18146.6|18152.6|18141.6|52
1622801700000|2021-06-04 10:15:00|18157.6|18145.6|18144.6|18132.6|18157.6|18146.6|18144.6|18132.6|308
1622802000000|2021-06-04 10:20:00|18143.6|18133.6|18141.6|18129.6|18144.6|18133.6|18139.6|18127.6|288
1622802300000|2021-06-04 10:25:00|18142.6|18130.6|18145.6|18133.6|18145.6|18134.6|18140.6|18128.6|47
1622802600000|2021-06-04 10:30:00|18144.6|18134.6|18131.6|18120.6|18145.6|18134.6|18129.6|18118.6|181
1622802900000|2021-06-04 10:35:00|18132.6|18119.6|18124.6|18113.6|18132.6|18121.6|18123.6|18112.6|223
1622803200000|2021-06-04 10:40:00|18125.6|18114.6|18129.6|18118.6|18129.6|18118.6|18125.6|18114.6|56
1622803500000|2021-06-04 10:45:00|18128.6|18117.6|18126.6|18114.6|18130.6|18119.6|18123.6|18112.6|233
1622803800000|2021-06-04 10:50:00|18127.6|18115.6|18121.6|18110.6|18127.6|18116.6|18120.6|18109.6|93
1622804100000|2021-06-04 10:55:00|18120.6|18109.6|18126.6|18114.6|18127.6|18116.6|18119.6|18108.6|81
1622804400000|2021-06-04 11:00:00|18127.6|18115.6|18137.6|18126.6|18137.6|18126.6|18127.6|18115.6|89
1622804700000|2021-06-04 11:05:00|18138.6|18125.6|18135.6|18123.6|18143.6|18131.6|18134.6|18123.6|60
1622805000000|2021-06-04 11:10:00|18136.6|18124.6|18138.6|18127.6|18138.6|18127.6|18133.6|18122.6|22
1622805300000|2021-06-04 11:15:00|18137.6|18126.6|18139.6|18128.6|18140.6|18129.6|18135.6|18124.6|49
1622805600000|2021-06-04 11:20:00|18140.6|18127.6|18147.6|18136.6|18148.6|18137.6|18139.6|18127.6|125
1622805900000|2021-06-04 11:25:00|18148.6|18135.6|18149.6|18138.6|18151.6|18139.6|18147.6|18135.6|127
1622806200000|2021-06-04 11:30:00|18150.6|18139.6|18150.6|18138.6|18153.6|18142.6|18149.6|18138.6|35
1622806500000|2021-06-04 11:35:00|18151.6|18139.6|18150.6|18138.6|18152.6|18141.6|18149.6|18138.6|33
1622806800000|2021-06-04 11:40:00|18149.6|18139.6|18149.6|18138.6|18150.6|18139.6|18148.6|18137.6|103
1622807100000|2021-06-04 11:45:00|18150.6|18137.6|18147.6|18136.6|18150.6|18139.6|18147.6|18136.6|194
1622807400000|2021-06-04 11:50:00|18146.6|18135.6|18138.6|18127.6|18147.6|18135.6|18137.6|18126.6|196
1622807700000|2021-06-04 11:55:00|18139.6|18126.6|18129.6|18118.6|18139.6|18126.6|18129.6|18118.6|160
1622808000000|2021-06-04 12:00:00|18131.6|18120.6|18137.6|18126.6|18139.6|18127.6|18130.6|18119.6|162
1622808300000|2021-06-04 12:05:00|18138.6|18127.6|18129.6|18117.6|18140.6|18128.6|18129.6|18117.6|109
1622808600000|2021-06-04 12:10:00|18128.6|18116.6|18130.6|18119.6|18130.6|18119.6|18127.6|18115.6|91
1622808900000|2021-06-04 12:15:00|18131.6|18120.6|18132.6|18120.6|18134.6|18123.6|18130.6|18119.6|81
1622809200000|2021-06-04 12:20:00|18131.6|18119.6|18129.6|18118.6|18131.6|18120.6|18128.6|18116.6|100
1622809500000|2021-06-04 12:25:00|18130.6|18119.6|18126.6|18114.6|18130.6|18119.6|18122.6|18110.6|102
1622809800000|2021-06-04 12:30:00|18129.6|18115.6|18172.6|18161.6|18180.6|18168.6|18129.6|18115.6|1086
1622810100000|2021-06-04 12:35:00|18173.6|18160.6|18146.6|18135.6|18173.6|18160.6|18144.6|18132.6|2474
1622810400000|2021-06-04 12:40:00|18147.6|18136.6|18164.6|18153.6|18164.6|18153.6|18144.6|18132.6|488
1622810700000|2021-06-04 12:45:00|18165.6|18154.6|18164.6|18153.6|18167.6|18156.6|18158.6|18146.6|329
1622811000000|2021-06-04 12:50:00|18163.6|18152.6|18172.6|18160.6|18173.6|18162.6|18160.6|18149.6|267
1622811300000|2021-06-04 12:55:00|18171.6|18161.6|18175.6|18163.6|18180.6|18169.6|18171.6|18160.6|242
1622811600000|2021-06-04 13:00:00|18176.6|18164.6|18188.6|18177.6|18195.6|18184.6|18176.6|18163.6|621
1622811900000|2021-06-04 13:05:00|18189.6|18178.6|18192.6|18181.6|18198.6|18187.6|18187.6|18176.6|401
1622812200000|2021-06-04 13:10:00|18193.6|18182.6|18185.6|18174.6|18196.6|18185.6|18184.6|18173.6|309
1622812500000|2021-06-04 13:15:00|18186.6|18175.6|18189.6|18177.6|18191.6|18179.6|18185.6|18173.6|200
1622812800000|2021-06-04 13:20:00|18190.6|18178.6|18194.6|18182.6|18195.6|18184.6|18188.6|18176.6|248
1622813100000|2021-06-04 13:25:00|18195.6|18183.6|18194.6|18182.6|18196.6|18185.6|18189.6|18178.6|213
1622813400000|2021-06-04 13:30:00|18195.6|18184.6|18189.6|18177.6|18196.6|18185.6|18181.6|18170.6|515
1622813700000|2021-06-04 13:35:00|18190.6|18178.6|18192.6|18181.6|18193.6|18182.6|18187.6|18176.6|200
1622814000000|2021-06-04 13:40:00|18193.6|18182.6|18193.6|18181.6|18195.6|18184.6|18183.6|18172.6|244
1622814300000|2021-06-04 13:45:00|18192.6|18182.6|18199.6|18188.6|18199.6|18188.6|18192.6|18181.6|633
1622814600000|2021-06-04 13:50:00|18200.6|18187.6|18199.6|18187.6|18200.6|18189.6|18197.6|18186.6|234
1622814900000|2021-06-04 13:55:00|18198.6|18188.6|18198.6|18187.6|18202.6|18191.6|18197.6|18186.6|129
1622815200000|2021-06-04 14:00:00|18200.6|18188.6|18199.6|18188.6|18204.6|18193.6|18195.6|18184.6|524
1622815500000|2021-06-04 14:05:00|18200.6|18189.6|18201.6|18189.6|18203.6|18192.6|18199.6|18188.6|185
1622815800000|2021-06-04 14:10:00|18202.6|18190.6|18199.6|18188.6|18204.6|18192.6|18198.6|18187.6|326
1622816100000|2021-06-04 14:15:00|18200.6|18189.6|18199.6|18187.6|18203.6|18191.6|18199.6|18187.6|194
1622816400000|2021-06-04 14:20:00|18198.6|18188.6|18199.6|18188.6|18200.6|18189.6|18192.6|18181.6|192
1622816700000|2021-06-04 14:25:00|18200.6|18189.6|18198.6|18186.6|18200.6|18189.6|18194.6|18183.6|150
1622817000000|2021-06-04 14:30:00|18199.6|18187.6|18198.6|18186.6|18203.6|18192.6|18195.6|18184.6|157
1622817300000|2021-06-04 14:35:00|18199.6|18187.6|18193.6|18182.6|18200.6|18188.6|18193.6|18182.6|132
1622817600000|2021-06-04 14:40:00|18194.6|18183.6|18186.6|18175.6|18200.6|18188.6|18186.6|18175.6|252
1622817900000|2021-06-04 14:45:00|18187.6|18176.6|18195.6|18184.6|18198.6|18187.6|18186.6|18175.6|74
1622818200000|2021-06-04 14:50:00|18194.6|18183.6|18189.6|18178.6|18197.6|18186.6|18189.6|18178.6|71
1622818500000|2021-06-04 14:55:00|18190.6|18177.6|18192.6|18180.6|18193.6|18181.6|18188.6|18177.6|108
1622818800000|2021-06-04 15:00:00|18193.6|18181.6|18191.6|18180.6|18193.6|18182.6|18189.6|18178.6|65
1622819100000|2021-06-04 15:05:00|18192.6|18181.6|18195.6|18183.6|18197.6|18185.6|18191.6|18180.6|97
1622819400000|2021-06-04 15:10:00|18194.6|18184.6|18191.6|18179.6|18198.6|18187.6|18191.6|18179.6|94
1622819700000|2021-06-04 15:15:00|18192.6|18180.6|18198.6|18187.6|18199.6|18188.6|18192.6|18180.6|197
1622820000000|2021-06-04 15:20:00|18199.6|18188.6|18202.6|18191.6|18202.6|18191.6|18199.6|18188.6|154
1622820300000|2021-06-04 15:25:00|18203.6|18192.6|18200.6|18189.6|18203.6|18192.6|18196.6|18185.6|259
1622820600000|2021-06-04 15:30:00|18199.6|18188.6|18197.6|18186.6|18200.6|18189.6|18196.6|18185.6|224
1622820900000|2021-06-04 15:35:00|18198.6|18187.6|18199.6|18188.6|18199.6|18188.6|18196.6|18185.6|54
1622821200000|2021-06-04 15:40:00|18200.6|18187.6|18203.6|18192.6|18203.6|18192.6|18197.6|18186.6|135
1622821500000|2021-06-04 15:45:00|18202.6|18191.6|18203.6|18192.6|18204.6|18192.6|18201.6|18190.6|78
1622821800000|2021-06-04 15:50:00|18204.6|18191.6|18200.6|18188.6|18204.6|18192.6|18199.6|18188.6|24
1622822100000|2021-06-04 15:55:00|18199.6|18189.6|18199.6|18188.6|18200.6|18189.6|18198.6|18186.6|33
1622822400000|2021-06-04 16:00:00|18200.6|18189.6|18200.6|18188.6|18201.6|18189.6|18199.6|18187.6|46
1622822700000|2021-06-04 16:05:00|18201.6|18189.6|18203.6|18192.6|18204.6|18193.6|18200.6|18188.6|97
1622823000000|2021-06-04 16:10:00|18204.6|18193.6|18206.6|18195.6|18207.6|18195.6|18203.6|18191.6|152
1622823300000|2021-06-04 16:15:00|18207.6|18194.6|18205.6|18193.6|18207.6|18195.6|18204.6|18193.6|72
1622823600000|2021-06-04 16:20:00|18204.6|18194.6|18208.6|18197.6|18208.6|18197.6|18204.6|18194.6|45
1622823900000|2021-06-04 16:25:00|18207.6|18196.6|18209.6|18197.6|18210.6|18199.6|18207.6|18196.6|140
1622824200000|2021-06-04 16:30:00|18210.6|18198.6|18211.6|18200.6|18211.6|18200.6|18209.6|18197.6|43
1622824500000|2021-06-04 16:35:00|18212.6|18201.6|18214.6|18202.6|18214.6|18203.6|18211.6|18199.6|120
1622824800000|2021-06-04 16:40:00|18213.6|18203.6|18211.6|18200.6|18214.6|18203.6|18211.6|18200.6|61
1622825100000|2021-06-04 16:45:00|18212.6|18201.6|18214.6|18202.6|18214.6|18202.6|18211.6|18199.6|114
1622825400000|2021-06-04 16:50:00|18213.6|18203.6|18213.6|18201.6|18216.6|18205.6|18212.6|18201.6|314
1622825700000|2021-06-04 16:55:00|18214.6|18202.6|18214.6|18202.6|18214.6|18203.6|18212.6|18201.6|33
1622826000000|2021-06-04 17:00:00|18213.6|18203.6|18217.6|18205.6|18218.6|18206.6|18213.6|18202.6|124
1622826300000|2021-06-04 17:05:00|18216.6|18206.6|18219.6|18207.6|18219.6|18208.6|18216.6|18205.6|94
1622826600000|2021-06-04 17:10:00|18221.6|18208.6|18221.6|18210.6|18221.6|18210.6|18219.6|18207.6|182
1622826900000|2021-06-04 17:15:00|18220.6|18209.6|18226.6|18215.6|18227.6|18215.6|18219.6|18208.6|293
1622827200000|2021-06-04 17:20:00|18225.6|18214.6|18221.6|18209.6|18225.6|18214.6|18217.6|18206.6|157
1622827500000|2021-06-04 17:25:00|18220.6|18208.6|18227.6|18216.6|18227.6|18216.6|18219.6|18208.6|124
1622827800000|2021-06-04 17:30:00|18228.6|18217.6|18228.6|18217.6|18228.6|18217.6|18224.6|18213.6|101
1622828100000|2021-06-04 17:35:00|18227.6|18216.6|18226.6|18215.6|18231.6|18220.6|18224.6|18213.6|166
1622828400000|2021-06-04 17:40:00|18227.6|18216.6|18230.6|18218.6|18230.6|18219.6|18225.6|18214.6|132
1622828700000|2021-06-04 17:45:00|18229.6|18217.6|18230.6|18218.6|18232.6|18220.6|18227.6|18216.6|244
1622829000000|2021-06-04 17:50:00|18229.6|18219.6|18232.6|18221.6|18232.6|18221.6|18229.6|18218.6|69
1622829300000|2021-06-04 17:55:00|18231.6|18220.6|18230.6|18219.6|18232.6|18221.6|18228.6|18217.6|85
1622829600000|2021-06-04 18:00:00|18231.6|18220.6|18230.6|18219.6|18232.6|18221.6|18228.6|18217.6|26
1622829900000|2021-06-04 18:05:00|18231.6|18220.6|18229.6|18217.6|18231.6|18220.6|18227.6|18216.6|87
1622830200000|2021-06-04 18:10:00|18230.6|18219.6|18226.6|18215.6|18230.6|18219.6|18224.6|18213.6|164
1622830500000|2021-06-04 18:15:00|18227.6|18216.6|18232.6|18220.6|18233.6|18221.6|18226.6|18216.6|66
1622830800000|2021-06-04 18:20:00|18231.6|18221.6|18232.6|18220.6|18233.6|18222.6|18231.6|18220.6|10
1622831100000|2021-06-04 18:25:00|18233.6|18221.6|18232.6|18220.6|18233.6|18221.6|18231.6|18220.6|17
1622831400000|2021-06-04 18:30:00|18231.6|18221.6|18230.6|18219.6|18232.6|18221.6|18230.6|18219.6|302
1622831700000|2021-06-04 18:35:00|18231.6|18220.6|18232.6|18221.6|18233.6|18221.6|18230.6|18219.6|73
1622832000000|2021-06-04 18:40:00|18231.6|18220.6|18224.6|18214.6|18232.6|18221.6|18224.6|18213.6|190
1622832300000|2021-06-04 18:45:00|18224.1|18214.1|18228.1|18218.1|18230.6|18220.6|18223.6|18213.6|110
1622832600000|2021-06-04 18:50:00|18227.6|18217.6|18223.6|18213.6|18227.6|18217.6|18222.6|18212.6|92
1622832900000|2021-06-04 18:55:00|18223.1|18213.1|18220.1|18210.1|18223.1|18213.1|18219.1|18209.1|243
1622833200000|2021-06-04 19:00:00|18219.6|18209.6|18220.1|18210.1|18221.6|18211.6|18218.1|18208.1|62
1622833500000|2021-06-04 19:05:00|18219.6|18209.6|18218.1|18208.1|18220.1|18210.1|18218.1|18208.1|88
1622833800000|2021-06-04 19:10:00|18219.1|18209.1|18219.1|18209.1|18221.1|18211.1|18218.6|18208.6|139
1622834100000|2021-06-04 19:15:00|18218.6|18208.6|18221.1|18211.1|18221.1|18211.1|18217.6|18207.6|101
1622834400000|2021-06-04 19:20:00|18220.6|18210.6|18220.1|18210.1|18221.1|18211.1|18218.6|18208.6|112
1622834700000|2021-06-04 19:25:00|18219.6|18209.6|18219.1|18209.1|18221.1|18211.1|18218.6|18208.6|87
1622835000000|2021-06-04 19:30:00|18218.6|18208.6|18222.1|18212.1|18222.1|18212.1|18217.1|18207.1|207
1622835300000|2021-06-04 19:35:00|18223.1|18213.1|18219.6|18209.6|18224.6|18214.6|18219.6|18209.6|226
1622835600000|2021-06-04 19:40:00|18219.1|18209.1|18225.6|18215.6|18227.1|18217.1|18218.1|18208.1|156
1622835900000|2021-06-04 19:45:00|18226.1|18216.1|18223.6|18213.6|18229.6|18219.6|18222.6|18212.6|194
1622836200000|2021-06-04 19:50:00|18224.1|18214.1|18221.1|18211.1|18224.6|18214.6|18221.1|18211.1|129
1622836500000|2021-06-04 19:55:00|18220.6|18210.6|18218.6|18208.6|18221.1|18211.1|18216.6|18206.6|91
1622836800000|2021-06-04 20:00:00|18217.6|18207.6|18218.6|18208.6|18219.1|18209.1|18216.1|18206.1|39
1622837100000|2021-06-04 20:05:00|18218.1|18208.1|18220.6|18210.6|18222.1|18212.1|18216.6|18206.6|20
1622837400000|2021-06-04 20:10:00|18221.6|18211.6|18220.6|18210.6|18221.6|18211.6|18218.6|18208.6|16
1622837700000|2021-06-04 20:15:00|18220.1|18210.1|18219.6|18209.6|18220.1|18210.1|18218.6|18208.6|7
1622838000000|2021-06-04 20:20:00|18219.1|18209.1|18218.6|18208.6|18219.1|18209.1|18216.6|18206.6|6
1622838300000|2021-06-04 20:25:00|18218.1|18208.1|18218.1|18208.1|18218.1|18208.1|18217.6|18207.6|4
1622838600000|2021-06-04 20:30:00|18217.6|18207.6|18218.1|18208.1|18219.6|18209.6|18216.1|18206.1|33
1622838900000|2021-06-04 20:35:00|18217.6|18207.6|18223.6|18213.6|18223.6|18213.6|18217.6|18207.6|24
1622839200000|2021-06-04 20:40:00|18224.1|18214.1|18223.6|18213.6|18225.1|18215.1|18223.6|18213.6|37
1622839500000|2021-06-04 20:45:00|18224.1|18214.1|18224.1|18214.1|18225.6|18215.6|18222.6|18212.6|67
1622839800000|2021-06-04 20:50:00|18223.6|18213.6|18223.6|18213.6|18223.6|18213.6|18221.6|18211.6|15
1622840100000|2021-06-04 20:55:00|18223.1|18213.1|18232.6|18222.6|18234.6|18224.6|18222.6|18212.6|179
1623016800000|2021-06-06 22:00:00|18241.7|18217.7|18232.6|18208.6|18241.9|18217.9|18230.2|18206.2|0
1623017100000|2021-06-06 22:05:00|18232.2|18208.2|18232|18208|18238|18214|18231.8|18207.8|0
1623017400000|2021-06-06 22:10:00|18232.4|18208.4|18235.2|18211.2|18235.2|18211.2|18232.4|18208.4|0
1623017700000|2021-06-06 22:15:00|18236|18212|18234.7|18210.7|18236.4|18212.4|18233.9|18209.9|0
1623018000000|2021-06-06 22:20:00|18235.1|18211.1|18238.8|18214.8|18240.4|18216.4|18234.3|18210.3|0
1623018300000|2021-06-06 22:25:00|18238.3|18214.3|18235.5|18211.5|18238.3|18214.3|18234.7|18210.7|0
1623018600000|2021-06-06 22:30:00|18234.7|18210.7|18234.7|18210.7|18235.5|18211.5|18233.9|18209.9|0
1623018900000|2021-06-06 22:35:00|18233.9|18209.9|18223.5|18199.5|18233.9|18209.9|18222.6|18198.6|0
1623019200000|2021-06-06 22:40:00|18224.3|18200.3|18223.4|18199.4|18225.1|18201.1|18221.8|18197.8|0
1623019500000|2021-06-06 22:45:00|18224.2|18200.2|18224.9|18200.9|18226.6|18202.6|18223.4|18199.4|0
1623019800000|2021-06-06 22:50:00|18225.3|18201.3|18225.7|18201.7|18226.5|18202.5|18224.9|18200.9|0
1623020100000|2021-06-06 22:55:00|18226.5|18202.5|18225.7|18201.7|18226.5|18202.5|18225.7|18201.7|0
1623020400000|2021-06-06 23:00:00|18226.1|18202.1|18224.9|18200.9|18226.5|18202.5|18223.3|18199.3|0
1623020700000|2021-06-06 23:05:00|18224.1|18200.1|18225.7|18201.7|18226.1|18202.1|18224.1|18200.1|0
1623021000000|2021-06-06 23:10:00|18226.5|18202.5|18223.3|18199.3|18228.9|18204.9|18222.5|18198.5|0
1623021300000|2021-06-06 23:15:00|18224.1|18200.1|18229.7|18205.7|18229.7|18205.7|18223.3|18199.3|0
1623021600000|2021-06-06 23:20:00|18229.3|18205.3|18228.1|18204.1|18230.5|18206.5|18228.1|18204.1|0
1623021900000|2021-06-06 23:25:00|18228.5|18204.5|18232.6|18208.6|18232.6|18208.6|18228.1|18204.1|0
1623022200000|2021-06-06 23:30:00|18233.4|18209.4|18232.6|18208.6|18233.4|18209.4|18231|18207|0
1623022500000|2021-06-06 23:35:00|18233.4|18209.4|18231.8|18207.8|18233.4|18209.4|18231.8|18207.8|0
1623022800000|2021-06-06 23:40:00|18232.6|18208.6|18231|18207|18233.4|18209.4|18231|18207|0
1623023100000|2021-06-06 23:45:00|18230.2|18206.2|18230.6|18206.6|18231|18207|18228.6|18204.6|0
1623023400000|2021-06-06 23:50:00|18230.2|18206.2|18233.3|18209.3|18235.3|18211.3|18230.2|18206.2|0
1623023700000|2021-06-06 23:55:00|18233.7|18209.7|18232.1|18208.1|18235.3|18211.3|18231.7|18207.7|0
1623024000000|2021-06-07 00:00:00|18231.7|18207.7|18221.3|18197.3|18233.7|18209.7|18214.7|18190.7|0
1623024300000|2021-06-07 00:05:00|18220.5|18196.5|18229.3|18205.3|18230.5|18206.5|18220.5|18196.5|0
1623024600000|2021-06-07 00:10:00|18228.9|18204.9|18222.8|18198.8|18229.3|18205.3|18222|18198|0
1623024900000|2021-06-07 00:15:00|18223.6|18199.6|18212.5|18188.5|18225.2|18201.2|18211.9|18187.9|0
1623025200000|2021-06-07 00:20:00|18212.3|18188.3|18209.4|18185.4|18212.4|18188.4|18205.5|18181.5|0
1623025500000|2021-06-07 00:25:00|18209.1|18185.1|18209.6|18185.6|18212.6|18188.6|18205.4|18181.4|0
1623025800000|2021-06-07 00:30:00|18210.7|18186.7|18215|18191|18215.2|18191.2|18208|18184|0
1623026100000|2021-06-07 00:35:00|18214.6|18190.6|18211.2|18187.2|18215.4|18191.4|18208.6|18184.6|0
1623026400000|2021-06-07 00:40:00|18211.6|18187.6|18210.8|18186.8|18214|18190|18208.6|18184.6|0
1623026700000|2021-06-07 00:45:00|18211|18187|18207.4|18183.4|18213.2|18189.2|18206.8|18182.8|0
1623027000000|2021-06-07 00:50:00|18207.2|18183.2|18206|18182|18207.6|18183.6|18204.1|18180.1|0
1623027300000|2021-06-07 00:55:00|18206.4|18182.4|18209|18185|18209|18185|18200.3|18176.3|0
1623027600000|2021-06-07 01:00:00|18208.6|18184.6|18199.1|18189.1|18230.1|18220.1|18192.1|18182.1|2435
1623027900000|2021-06-07 01:05:00|18201.1|18191.1|18185.1|18175.1|18208.1|18198.1|18180.1|18170.1|1350
1623028200000|2021-06-07 01:10:00|18184.1|18174.1|18185.1|18175.1|18194.1|18184.1|18173.1|18163.1|1222
1623028500000|2021-06-07 01:15:00|18187.1|18177.1|18169.1|18159.1|18187.1|18177.1|18151.1|18141.1|2270
1623028800000|2021-06-07 01:20:00|18171.1|18161.1|18173.1|18163.1|18190.1|18180.1|18169.1|18159.1|1355
1623029100000|2021-06-07 01:25:00|18171.1|18161.1|18142.1|18132.1|18175.1|18165.1|18140.1|18130.1|2199
1623029400000|2021-06-07 01:30:00|18143.1|18133.1|18110.1|18100.1|18166.1|18156.1|18080.1|18070.1|15144
1623029700000|2021-06-07 01:35:00|18115.1|18105.1|18054.1|18044.1|18115.1|18105.1|18051.1|18041.1|12922
1623030000000|2021-06-07 01:40:00|18053.1|18043.1|18008.1|17998.1|18075.1|18065.1|18007.1|17997.1|10869
1623030300000|2021-06-07 01:45:00|18005.1|17995.1|18036.1|18026.1|18061.1|18051.1|17977.1|17967.1|10977
1623030600000|2021-06-07 01:50:00|18037.1|18027.1|18045.1|18035.1|18075.1|18065.1|18033.1|18023.1|6956
1623030900000|2021-06-07 01:55:00|18043.1|18033.1|18021.1|18011.1|18052.1|18042.1|18002.1|17992.1|6858
1623031200000|2021-06-07 02:00:00|18020.1|18010.1|17992.1|17982.1|18034.1|18024.1|17987.1|17977.1|6541
1623031500000|2021-06-07 02:05:00|17991.1|17981.1|18009.1|17999.1|18028.1|18018.1|17982.1|17972.1|4687
1623031800000|2021-06-07 02:10:00|18008.1|17998.1|18032.1|18022.1|18034.1|18024.1|17982.1|17972.1|5460
1623032100000|2021-06-07 02:15:00|18031.1|18021.1|18046.1|18036.1|18060.1|18050.1|18020.1|18010.1|4665
1623032400000|2021-06-07 02:20:00|18045.1|18035.1|18047.1|18037.1|18052.1|18042.1|18007.1|17997.1|3710
1623032700000|2021-06-07 02:25:00|18045.1|18035.1|18041.1|18031.1|18064.1|18054.1|18027.1|18017.1|3761
1623033000000|2021-06-07 02:30:00|18042.1|18032.1|18037.1|18027.1|18065.1|18055.1|18016.1|18006.1|3291
1623033300000|2021-06-07 02:35:00|18038.1|18028.1|18036.1|18026.1|18060.1|18050.1|18027.1|18017.1|3138
1623033600000|2021-06-07 02:40:00|18039.1|18029.1|18060.1|18050.1|18068.1|18058.1|18032.1|18022.1|2373
1623033900000|2021-06-07 02:45:00|18058.1|18048.1|18039.1|18029.1|18072.1|18062.1|18038.1|18028.1|2499
1623034200000|2021-06-07 02:50:00|18038.1|18028.1|17979.1|17969.1|18041.1|18031.1|17979.1|17969.1|3584
1623034500000|2021-06-07 02:55:00|17978.1|17968.1|17989.1|17979.1|18002.1|17992.1|17966.1|17956.1|3086
1623034800000|2021-06-07 03:00:00|17988.1|17978.1|18013.1|18003.1|18018.1|18008.1|17969.1|17959.1|2552
1623035100000|2021-06-07 03:05:00|18015.1|18005.1|18001.1|17991.1|18019.1|18009.1|17986.1|17976.1|1840
1623035400000|2021-06-07 03:10:00|18002.1|17992.1|17985.1|17975.1|18014.1|18004.1|17982.1|17972.1|2080
1623035700000|2021-06-07 03:15:00|17982.1|17972.1|17999.1|17989.1|18017.1|18007.1|17978.1|17968.1|2501
1623036000000|2021-06-07 03:20:00|18000.1|17990.1|17974.1|17964.1|18000.1|17990.1|17970.1|17960.1|1110
1623036300000|2021-06-07 03:25:00|17973.1|17963.1|17975.1|17965.1|17980.1|17970.1|17945.1|17935.1|3416
1623036600000|2021-06-07 03:30:00|17974.1|17964.1|17968.1|17958.1|17974.1|17964.1|17965.1|17955.1|328
1623036900000|2021-06-07 03:35:00|17966.1|17956.1|17968.1|17958.1|17976.1|17966.1|17965.1|17955.1|445
1623037200000|2021-06-07 03:40:00|17969.1|17959.1|17968.1|17958.1|17974.1|17964.1|17965.1|17955.1|258
1623037500000|2021-06-07 03:45:00|17967.1|17957.1|17973.1|17963.1|17975.1|17965.1|17965.1|17955.1|312
1623037800000|2021-06-07 03:50:00|17972.1|17962.1|17977.1|17967.1|17980.1|17970.1|17972.1|17962.1|211
1623038100000|2021-06-07 03:55:00|17978.1|17968.1|17978.1|17968.1|17980.1|17970.1|17973.1|17963.1|262
1623038400000|2021-06-07 04:00:00|17975.1|17965.1|17973.1|17963.1|17979.1|17969.1|17971.1|17961.1|143
1623038700000|2021-06-07 04:05:00|17975.1|17965.1|17978.1|17968.1|17979.1|17969.1|17972.1|17962.1|133
1623039000000|2021-06-07 04:10:00|17976.1|17966.1|17981.1|17971.1|17984.1|17974.1|17976.1|17966.1|269
1623039300000|2021-06-07 04:15:00|17982.1|17972.1|17975.1|17965.1|17982.1|17972.1|17974.1|17964.1|292
1623039600000|2021-06-07 04:20:00|17978.1|17968.1|17984.1|17974.1|17989.1|17979.1|17976.1|17966.1|150
1623039900000|2021-06-07 04:25:00|17982.1|17972.1|17985.1|17975.1|17985.1|17975.1|17982.1|17972.1|48
1623040200000|2021-06-07 04:30:00|17986.1|17976.1|17992.1|17982.1|17993.1|17983.1|17985.1|17975.1|156
1623040500000|2021-06-07 04:35:00|17988.1|17978.1|17990.1|17980.1|17992.1|17982.1|17987.1|17977.1|80
1623040800000|2021-06-07 04:40:00|17992.1|17982.1|17990.1|17980.1|17993.1|17983.1|17990.1|17980.1|88
1623041100000|2021-06-07 04:45:00|17992.1|17982.1|17992.1|17982.1|17992.1|17982.1|17988.1|17978.1|159
1623041400000|2021-06-07 04:50:00|17991.1|17981.1|17992.1|17982.1|17993.1|17983.1|17989.1|17979.1|95
1623041700000|2021-06-07 04:55:00|17990.1|17980.1|17989.1|17979.1|17992.1|17982.1|17984.1|17974.1|255
1623042000000|2021-06-07 05:00:00|17988.1|17978.1|18022.1|18012.1|18033.1|18023.1|17977.1|17967.1|4947
1623042300000|2021-06-07 05:05:00|18023.1|18013.1|18016.1|18006.1|18030.1|18020.1|17996.1|17986.1|1992
1623042600000|2021-06-07 05:10:00|18015.1|18005.1|18010.1|18000.1|18023.1|18013.1|18002.1|17992.1|1448
1623042900000|2021-06-07 05:15:00|18008.1|17998.1|18044.1|18034.1|18048.1|18038.1|18006.1|17996.1|2479
1623043200000|2021-06-07 05:20:00|18043.1|18033.1|18028.1|18018.1|18058.1|18048.1|18027.1|18017.1|2150
1623043500000|2021-06-07 05:25:00|18030.1|18020.1|18027.1|18017.1|18041.1|18031.1|18016.1|18006.1|1599
1623043800000|2021-06-07 05:30:00|18028.1|18018.1|18042.1|18032.1|18046.1|18036.1|18020.1|18010.1|1716
1623044100000|2021-06-07 05:35:00|18041.1|18031.1|18046.1|18036.1|18046.1|18036.1|18022.1|18012.1|1008
1623044400000|2021-06-07 05:40:00|18044.1|18034.1|18038.1|18028.1|18061.1|18051.1|18030.1|18020.1|1881
1623044700000|2021-06-07 05:45:00|18037.1|18027.1|18068.1|18058.1|18075.1|18065.1|18037.1|18027.1|1724
1623045000000|2021-06-07 05:50:00|18067.1|18057.1|18069.1|18059.1|18089.1|18079.1|18055.1|18045.1|2528
1623045300000|2021-06-07 05:55:00|18071.1|18061.1|18072.1|18062.1|18077.1|18067.1|18048.1|18038.1|2084
1623045600000|2021-06-07 06:00:00|18073.1|18063.1|18091.1|18081.1|18093.1|18083.1|18067.1|18057.1|2668
1623045900000|2021-06-07 06:05:00|18093.1|18083.1|18082.1|18072.1|18105.1|18095.1|18076.1|18066.1|2281
1623046200000|2021-06-07 06:10:00|18081.1|18071.1|18095.1|18085.1|18097.1|18087.1|18080.1|18070.1|1168
1623046500000|2021-06-07 06:15:00|18092.1|18082.1|18076.1|18066.1|18099.1|18089.1|18070.1|18060.1|1384
1623046800000|2021-06-07 06:20:00|18075.1|18065.1|18079.1|18069.1|18087.1|18077.1|18075.1|18065.1|1178
1623047100000|2021-06-07 06:25:00|18077.1|18067.1|18070.1|18060.1|18078.1|18068.1|18056.1|18046.1|2046
1623047400000|2021-06-07 06:30:00|18068.1|18058.1|18077.1|18067.1|18084.1|18074.1|18068.1|18058.1|1393
1623047700000|2021-06-07 06:35:00|18079.1|18069.1|18077.1|18067.1|18088.1|18078.1|18074.1|18064.1|1416
1623048000000|2021-06-07 06:40:00|18076.1|18066.1|18078.1|18068.1|18085.1|18075.1|18067.1|18057.1|1601
1623048300000|2021-06-07 06:45:00|18080.1|18070.1|18077.1|18067.1|18085.1|18075.1|18075.1|18065.1|1983
1623048600000|2021-06-07 06:50:00|18078.1|18068.1|18102.1|18092.1|18104.1|18094.1|18076.1|18066.1|3133
1623048900000|2021-06-07 06:55:00|18106.1|18096.1|18097.1|18087.1|18107.1|18097.1|18094.1|18084.1|3538
1623049200000|2021-06-07 07:00:00|18098.9|18086.9|18082.9|18070.9|18100.9|18088.9|18082.9|18070.9|1205
1623049500000|2021-06-07 07:05:00|18081.9|18068.9|18069.9|18057.9|18082.9|18070.9|18066.9|18055.9|599
1623049800000|2021-06-07 07:10:00|18068.9|18058.9|18077.9|18066.9|18079.9|18067.9|18067.9|18055.9|1244
1623050100000|2021-06-07 07:15:00|18078.9|18065.9|18068.9|18057.9|18078.9|18065.9|18068.9|18057.9|397
1623050400000|2021-06-07 07:20:00|18067.9|18056.9|18073.9|18061.9|18077.9|18065.9|18067.9|18055.9|682
1623050700000|2021-06-07 07:25:00|18072.9|18062.9|18078.9|18066.9|18083.9|18071.9|18070.9|18058.9|639
1623051000000|2021-06-07 07:30:00|18079.9|18067.9|18077.9|18066.9|18081.9|18070.9|18073.9|18061.9|424
1623051300000|2021-06-07 07:35:00|18078.9|18065.9|18086.9|18075.9|18088.9|18077.9|18074.9|18063.9|430
1623051600000|2021-06-07 07:40:00|18087.9|18076.9|18087.9|18076.9|18090.9|18079.9|18084.9|18072.9|201
1623051900000|2021-06-07 07:45:00|18086.9|18075.9|18088.9|18076.9|18092.9|18081.9|18085.9|18074.9|237
1623052200000|2021-06-07 07:50:00|18087.9|18077.9|18093.9|18082.9|18096.9|18084.9|18087.9|18076.9|331
1623052500000|2021-06-07 07:55:00|18094.9|18081.9|18090.9|18079.9|18094.9|18083.9|18088.9|18076.9|410
1623052800000|2021-06-07 08:00:00|18091.9|18078.9|18092.9|18081.9|18100.9|18089.9|18089.9|18078.9|778
1623053100000|2021-06-07 08:05:00|18093.9|18082.9|18099.9|18087.9|18103.9|18092.9|18092.9|18081.9|879
1623053400000|2021-06-07 08:10:00|18098.9|18088.9|18088.9|18077.9|18099.9|18088.9|18088.9|18077.9|437
1623053700000|2021-06-07 08:15:00|18089.9|18078.9|18092.9|18081.9|18092.9|18081.9|18087.9|18075.9|476
1623054000000|2021-06-07 08:20:00|18093.9|18082.9|18086.9|18075.9|18099.9|18088.9|18083.9|18071.9|910
1623054300000|2021-06-07 08:25:00|18087.9|18076.9|18094.9|18082.9|18099.9|18087.9|18087.9|18076.9|1262
1623054600000|2021-06-07 08:30:00|18098.7|18074.7|18099.3|18075.3|18101.1|18077.1|18095.9|18071.9|0
1623054900000|2021-06-07 08:35:00|18101.5|18077.5|18095.8|18071.8|18101.5|18077.5|18092.8|18068.8|1890
1623055200000|2021-06-07 08:40:00|18098|18074|18101.6|18077.6|18101.6|18077.6|18095.4|18071.4|0
1623055500000|2021-06-07 08:45:00|18101.4|18077.4|18103.8|18079.8|18106.4|18082.4|18096|18072|0
1623055800000|2021-06-07 08:50:00|18106|18082|18108.2|18084.2|18108.4|18084.4|18103.8|18079.8|0
1623056100000|2021-06-07 08:55:00|18107.8|18083.8|18112.6|18088.6|18113.4|18089.4|18107.4|18083.4|0
1623056400000|2021-06-07 09:00:00|18106.9|18093.9|18111.9|18100.9|18118.9|18107.9|18106.9|18093.9|260
1623056700000|2021-06-07 09:05:00|18112.9|18101.9|18103.9|18091.9|18112.9|18101.9|18103.9|18091.9|114
1623057000000|2021-06-07 09:10:00|18102.9|18090.9|18097.9|18085.9|18102.9|18090.9|18096.9|18085.9|167
1623057300000|2021-06-07 09:15:00|18098.9|18086.9|18096.9|18085.9|18098.9|18086.9|18095.9|18084.9|121
1623057600000|2021-06-07 09:20:00|18097.9|18084.9|18092.9|18080.9|18098.9|18087.9|18092.9|18080.9|80
1623057900000|2021-06-07 09:25:00|18091.9|18079.9|18089.9|18078.9|18093.9|18082.9|18089.9|18078.9|98
1623058200000|2021-06-07 09:30:00|18088.9|18077.9|18091.9|18080.9|18092.9|18080.9|18085.9|18073.9|98
1623058500000|2021-06-07 09:35:00|18090.9|18079.9|18095.9|18083.9|18095.9|18083.9|18090.9|18079.9|37
1623058800000|2021-06-07 09:40:00|18096.9|18084.9|18096.9|18085.9|18098.9|18086.9|18093.9|18082.9|59
1623059100000|2021-06-07 09:45:00|18097.9|18086.9|18096.9|18084.9|18097.9|18086.9|18091.9|18080.9|95
1623059400000|2021-06-07 09:50:00|18095.9|18083.9|18097.9|18085.9|18097.9|18085.9|18093.9|18082.9|48
1623059700000|2021-06-07 09:55:00|18096.9|18084.9|18095.9|18083.9|18097.9|18085.9|18093.9|18082.9|33
1623060000000|2021-06-07 10:00:00|18094.9|18084.9|18097.9|18085.9|18097.9|18086.9|18094.9|18083.9|46
1623060300000|2021-06-07 10:05:00|18096.9|18086.9|18097.9|18085.9|18098.9|18086.9|18095.9|18084.9|116
1623060600000|2021-06-07 10:10:00|18096.9|18086.9|18096.9|18085.9|18097.9|18086.9|18096.9|18085.9|72
1623060900000|2021-06-07 10:15:00|18095.9|18084.9|18095.9|18083.9|18096.9|18085.9|18093.9|18082.9|68
1623061200000|2021-06-07 10:20:00|18094.9|18084.9|18097.9|18086.9|18098.9|18087.9|18094.9|18084.9|38
1623061500000|2021-06-07 10:25:00|18098.9|18087.9|18097.9|18085.9|18098.9|18087.9|18092.9|18081.9|100
1623061800000|2021-06-07 10:30:00|18096.9|18086.9|18097.9|18086.9|18098.9|18086.9|18095.9|18084.9|55
1623062100000|2021-06-07 10:35:00|18098.9|18087.9|18100.9|18089.9|18102.9|18090.9|18098.9|18087.9|33
1623062400000|2021-06-07 10:40:00|18101.9|18090.9|18106.9|18094.9|18106.9|18095.9|18100.9|18090.9|161
1623062700000|2021-06-07 10:45:00|18105.9|18095.9|18102.9|18091.9|18106.9|18095.9|18100.9|18089.9|65
1623063000000|2021-06-07 10:50:00|18103.9|18090.9|18103.9|18091.9|18103.9|18092.9|18101.9|18090.9|44
1623063300000|2021-06-07 10:55:00|18102.9|18092.9|18101.9|18090.9|18104.9|18093.9|18101.9|18090.9|57
1623063600000|2021-06-07 11:00:00|18102.9|18091.9|18110.9|18098.9|18110.9|18099.9|18102.9|18090.9|74
1623063900000|2021-06-07 11:05:00|18109.9|18099.9|18106.9|18095.9|18110.9|18099.9|18106.9|18094.9|46
1623064200000|2021-06-07 11:10:00|18107.9|18094.9|18107.9|18095.9|18108.9|18097.9|18105.9|18094.9|49
1623064500000|2021-06-07 11:15:00|18106.9|18096.9|18111.9|18100.9|18112.9|18101.9|18106.9|18095.9|85
1623064800000|2021-06-07 11:20:00|18112.9|18101.9|18112.9|18100.9|18114.9|18103.9|18111.9|18100.9|84
1623065100000|2021-06-07 11:25:00|18111.9|18101.9|18113.9|18102.9|18113.9|18102.9|18110.9|18099.9|75
1623065400000|2021-06-07 11:30:00|18114.9|18103.9|18113.9|18102.9|18115.9|18103.9|18110.9|18099.9|195
1623065700000|2021-06-07 11:35:00|18112.9|18101.9|18112.9|18100.9|18114.9|18102.9|18111.9|18100.9|30
1623066000000|2021-06-07 11:40:00|18113.9|18101.9|18113.9|18102.9|18115.9|18104.9|18112.9|18100.9|75
1623066300000|2021-06-07 11:45:00|18112.9|18101.9|18114.9|18102.9|18114.9|18103.9|18112.9|18100.9|100
1623066600000|2021-06-07 11:50:00|18113.9|18103.9|18115.9|18104.9|18118.9|18107.9|18113.9|18103.9|221
1623066900000|2021-06-07 11:55:00|18116.9|18103.9|18119.9|18107.9|18119.9|18107.9|18114.9|18103.9|41
1623067200000|2021-06-07 12:00:00|18118.9|18106.9|18115.9|18103.9|18119.9|18108.9|18114.9|18102.9|93
1623067500000|2021-06-07 12:05:00|18114.9|18104.9|18113.9|18101.9|18116.9|18104.9|18113.9|18101.9|30
1623067800000|2021-06-07 12:10:00|18112.9|18102.9|18113.9|18101.9|18113.9|18102.9|18111.9|18100.9|50
1623068100000|2021-06-07 12:15:00|18112.9|18102.9|18114.9|18103.9|18114.9|18103.9|18112.9|18101.9|13
1623068400000|2021-06-07 12:20:00|18115.9|18102.9|18113.9|18101.9|18115.9|18104.9|18112.9|18101.9|16
1623068700000|2021-06-07 12:25:00|18112.9|18102.9|18114.9|18102.9|18114.9|18103.9|18112.9|18101.9|20
1623069000000|2021-06-07 12:30:00|18115.9|18103.9|18114.9|18103.9|18117.9|18106.9|18112.9|18101.9|53
1623069300000|2021-06-07 12:35:00|18115.9|18104.9|18114.9|18103.9|18116.9|18105.9|18113.9|18102.9|70
1623069600000|2021-06-07 12:40:00|18115.9|18102.9|18115.9|18103.9|18116.9|18104.9|18112.9|18101.9|56
1623069900000|2021-06-07 12:45:00|18114.9|18104.9|18115.9|18104.9|18115.9|18104.9|18113.9|18102.9|16
1623070200000|2021-06-07 12:50:00|18114.9|18103.9|18112.9|18101.9|18115.9|18104.9|18111.9|18100.9|50
1623070500000|2021-06-07 12:55:00|18111.9|18100.9|18111.9|18099.9|18112.9|18100.9|18108.9|18097.9|29
1623070800000|2021-06-07 13:00:00|18110.9|18100.9|18109.9|18098.9|18111.9|18100.9|18108.9|18096.9|51
1623071100000|2021-06-07 13:05:00|18110.9|18097.9|18109.9|18098.9|18111.9|18100.9|18109.9|18097.9|35
1623071400000|2021-06-07 13:10:00|18108.9|18097.9|18107.9|18096.9|18109.9|18098.9|18107.9|18096.9|39
1623071700000|2021-06-07 13:15:00|18108.9|18097.9|18101.9|18090.9|18108.9|18097.9|18100.9|18088.9|231
1623072000000|2021-06-07 13:20:00|18102.9|18091.9|18104.9|18092.9|18104.9|18093.9|18100.9|18089.9|73
1623072300000|2021-06-07 13:25:00|18103.9|18091.9|18101.9|18090.9|18103.9|18092.9|18100.9|18089.9|30
1623072600000|2021-06-07 13:30:00|18102.9|18092.9|18076.9|18064.9|18104.9|18093.9|18072.9|18061.9|714
1623072900000|2021-06-07 13:35:00|18075.9|18062.9|18081.9|18070.9|18090.9|18079.9|18074.9|18062.9|235
1623073200000|2021-06-07 13:40:00|18080.9|18069.9|18074.9|18063.9|18088.9|18077.9|18074.9|18062.9|254
1623073500000|2021-06-07 13:45:00|18075.9|18064.9|18077.9|18065.9|18079.9|18068.9|18071.9|18059.9|182
1623073800000|2021-06-07 13:50:00|18078.9|18066.9|18071.9|18060.9|18079.9|18067.9|18067.9|18056.9|157
1623074100000|2021-06-07 13:55:00|18072.9|18061.9|18076.9|18064.9|18077.9|18065.9|18072.9|18060.9|85
1623074400000|2021-06-07 14:00:00|18075.9|18065.9|18062.9|18051.9|18075.9|18065.9|18060.9|18049.9|232
1623074700000|2021-06-07 14:05:00|18061.9|18050.9|18062.9|18050.9|18066.9|18055.9|18061.9|18049.9|161
1623075000000|2021-06-07 14:10:00|18063.9|18051.9|18063.9|18051.9|18063.9|18051.9|18051.9|18040.9|351
1623075300000|2021-06-07 14:15:00|18062.9|18052.9|18055.9|18044.9|18063.9|18052.9|18053.9|18042.9|159
1623075600000|2021-06-07 14:20:00|18056.9|18043.9|18060.9|18048.9|18064.9|18052.9|18056.9|18043.9|89
1623075900000|2021-06-07 14:25:00|18059.9|18049.9|18057.9|18045.9|18062.9|18051.9|18055.9|18044.9|198
1623076200000|2021-06-07 14:30:00|18058.9|18046.9|18056.9|18044.9|18059.9|18047.9|18053.9|18042.9|245
1623076500000|2021-06-07 14:35:00|18055.9|18045.9|18064.9|18053.9|18068.9|18057.9|18055.9|18044.9|114
1623076800000|2021-06-07 14:40:00|18065.9|18054.9|18069.9|18057.9|18070.9|18059.9|18062.9|18051.9|155
1623077100000|2021-06-07 14:45:00|18068.9|18058.9|18073.9|18062.9|18073.9|18062.9|18068.9|18057.9|496
1623077400000|2021-06-07 14:50:00|18074.9|18063.9|18074.9|18062.9|18078.9|18067.9|18071.9|18060.9|104
1623077700000|2021-06-07 14:55:00|18075.9|18063.9|18083.9|18071.9|18083.9|18072.9|18073.9|18062.9|243
1623078000000|2021-06-07 15:00:00|18084.9|18072.9|18078.9|18066.9|18085.9|18074.9|18076.9|18065.9|101
1623078300000|2021-06-07 15:05:00|18077.9|18065.9|18077.9|18065.9|18081.9|18070.9|18076.9|18064.9|44
1623078600000|2021-06-07 15:10:00|18078.9|18066.9|18083.9|18071.9|18086.9|18075.9|18077.9|18065.9|41
1623078900000|2021-06-07 15:15:00|18082.9|18072.9|18081.9|18069.9|18084.9|18073.9|18079.9|18068.9|48
1623079200000|2021-06-07 15:20:00|18080.9|18068.9|18068.9|18057.9|18081.9|18070.9|18066.9|18055.9|236
1623079500000|2021-06-07 15:25:00|18069.9|18056.9|18065.9|18054.9|18070.9|18058.9|18064.9|18053.9|89
1623079800000|2021-06-07 15:30:00|18066.9|18055.9|18064.9|18052.9|18067.9|18056.9|18058.9|18046.9|157
1623080100000|2021-06-07 15:35:00|18063.9|18053.9|18061.9|18049.9|18066.9|18054.9|18061.9|18049.9|84
1623080400000|2021-06-07 15:40:00|18060.9|18050.9|18060.9|18048.9|18062.9|18051.9|18057.9|18046.9|176
1623080700000|2021-06-07 15:45:00|18061.9|18049.9|18063.9|18052.9|18065.9|18054.9|18059.9|18047.9|58
1623081000000|2021-06-07 15:50:00|18064.9|18053.9|18068.9|18056.9|18070.9|18058.9|18063.9|18052.9|57
1623081300000|2021-06-07 15:55:00|18067.9|18057.9|18075.9|18063.9|18075.9|18063.9|18067.9|18056.9|108
1623081600000|2021-06-07 16:00:00|18076.9|18064.9|18077.9|18066.9|18081.9|18069.9|18074.9|18063.9|122
1623081900000|2021-06-07 16:05:00|18078.9|18067.9|18076.9|18064.9|18080.9|18069.9|18076.9|18064.9|69
1623082200000|2021-06-07 16:10:00|18075.9|18065.9|18078.9|18066.9|18078.9|18067.9|18075.9|18064.9|85
1623082500000|2021-06-07 16:15:00|18077.9|18065.9|18077.9|18066.9|18079.9|18067.9|18076.9|18065.9|44
1623082800000|2021-06-07 16:20:00|18078.9|18065.9|18079.9|18068.9|18082.9|18071.9|18078.9|18065.9|105
1623083100000|2021-06-07 16:25:00|18078.9|18067.9|18078.9|18067.9|18081.9|18069.9|18073.9|18062.9|62
1623083400000|2021-06-07 16:30:00|18079.9|18068.9|18077.9|18066.9|18081.9|18069.9|18074.9|18063.9|47
1623083700000|2021-06-07 16:35:00|18078.9|18067.9|18082.9|18070.9|18082.9|18071.9|18076.9|18065.9|55
1623084000000|2021-06-07 16:40:00|18083.9|18071.9|18085.9|18074.9|18087.9|18075.9|18083.9|18070.9|51
1623084300000|2021-06-07 16:45:00|18086.9|18073.9|18084.9|18072.9|18086.9|18074.9|18083.9|18071.9|61
1623084600000|2021-06-07 16:50:00|18085.9|18073.9|18086.9|18074.9|18087.9|18076.9|18083.9|18072.9|42
1623084900000|2021-06-07 16:55:00|18087.9|18075.9|18086.9|18075.9|18088.9|18076.9|18083.9|18072.9|133
1623085200000|2021-06-07 17:00:00|18087.9|18076.9|18088.9|18076.9|18089.9|18077.9|18083.9|18072.9|169
1623085500000|2021-06-07 17:05:00|18089.9|18077.9|18086.9|18074.9|18089.9|18077.9|18084.9|18072.9|126
1623085800000|2021-06-07 17:10:00|18085.9|18075.9|18082.9|18071.9|18085.9|18075.9|18078.9|18067.9|79
1623086100000|2021-06-07 17:15:00|18083.9|18070.9|18086.9|18075.9|18086.9|18075.9|18081.9|18069.9|48
1623086400000|2021-06-07 17:20:00|18085.9|18074.9|18085.9|18073.9|18086.9|18075.9|18084.9|18073.9|18
1623086700000|2021-06-07 17:25:00|18084.9|18074.9|18084.9|18073.9|18086.9|18074.9|18083.9|18072.9|29
1623087000000|2021-06-07 17:30:00|18085.9|18074.9|18088.9|18077.9|18092.9|18080.9|18085.9|18073.9|105
1623087300000|2021-06-07 17:35:00|18089.9|18078.9|18082.9|18071.9|18089.9|18078.9|18082.9|18071.9|84
1623087600000|2021-06-07 17:40:00|18083.9|18072.9|18080.9|18068.9|18085.9|18074.9|18078.9|18067.9|315
1623087900000|2021-06-07 17:45:00|18081.9|18069.9|18082.9|18070.9|18082.9|18070.9|18076.9|18065.9|32
1623088200000|2021-06-07 17:50:00|18081.9|18071.9|18083.9|18071.9|18083.9|18072.9|18080.9|18068.9|32
1623088500000|2021-06-07 17:55:00|18082.9|18070.9|18081.9|18069.9|18082.9|18071.9|18079.9|18068.9|28
1623088800000|2021-06-07 18:00:00|18082.9|18070.9|18081.9|18070.9|18084.9|18073.9|18080.9|18069.9|39
1623089100000|2021-06-07 18:05:00|18082.9|18069.9|18087.9|18076.9|18087.9|18076.9|18081.9|18069.9|15
1623089400000|2021-06-07 18:10:00|18086.9|18075.9|18086.9|18074.9|18087.9|18076.9|18085.9|18073.9|20
1623089700000|2021-06-07 18:15:00|18085.9|18073.9|18085.9|18073.9|18086.9|18075.9|18083.9|18072.9|26
1623090000000|2021-06-07 18:20:00|18086.9|18074.9|18084.9|18073.9|18087.9|18076.9|18084.9|18073.9|13
1623090300000|2021-06-07 18:25:00|18085.9|18072.9|18087.9|18076.9|18087.9|18076.9|18084.9|18072.9|20
1623090600000|2021-06-07 18:30:00|18088.9|18077.9|18088.9|18077.9|18089.9|18078.9|18087.9|18075.9|19
1623090900000|2021-06-07 18:35:00|18089.9|18078.9|18089.9|18077.9|18091.9|18080.9|18088.9|18077.9|24
1623091200000|2021-06-07 18:40:00|18090.9|18078.9|18091.9|18081.9|18092.9|18081.9|18089.9|18078.9|20
1623091500000|2021-06-07 18:45:00|18092.4|18082.4|18090.9|18080.9|18092.9|18082.9|18088.4|18078.4|59
1623091800000|2021-06-07 18:50:00|18091.4|18081.4|18088.9|18078.9|18091.4|18081.4|18088.4|18078.4|20
1623092100000|2021-06-07 18:55:00|18089.4|18079.4|18092.4|18082.4|18092.9|18082.9|18088.4|18078.4|66
1623092400000|2021-06-07 19:00:00|18091.9|18081.9|18094.4|18084.4|18097.4|18087.4|18091.9|18081.9|59
1623092700000|2021-06-07 19:05:00|18094.9|18084.9|18097.9|18087.9|18097.9|18087.9|18094.4|18084.4|69
1623093000000|2021-06-07 19:10:00|18097.4|18087.4|18097.4|18087.4|18100.4|18090.4|18095.4|18085.4|49
1623093300000|2021-06-07 19:15:00|18096.9|18086.9|18101.4|18091.4|18101.4|18091.4|18096.9|18086.9|16
1623093600000|2021-06-07 19:20:00|18101.9|18091.9|18100.4|18090.4|18101.9|18091.9|18099.9|18089.9|24
1623093900000|2021-06-07 19:25:00|18100.9|18090.9|18103.9|18093.9|18104.9|18094.9|18100.9|18090.9|125
1623094200000|2021-06-07 19:30:00|18104.4|18094.4|18099.9|18089.9|18104.4|18094.4|18099.9|18089.9|27
1623094500000|2021-06-07 19:35:00|18099.4|18089.4|18098.4|18088.4|18100.9|18090.9|18098.4|18088.4|19
1623094800000|2021-06-07 19:40:00|18098.9|18088.9|18093.9|18083.9|18098.9|18088.9|18093.9|18083.9|33
1623095100000|2021-06-07 19:45:00|18092.4|18082.4|18098.4|18088.4|18098.4|18088.4|18092.4|18082.4|35
1623095400000|2021-06-07 19:50:00|18098.9|18088.9|18103.4|18093.4|18104.4|18094.4|18098.4|18088.4|107
1623095700000|2021-06-07 19:55:00|18102.9|18092.9|18106.9|18096.9|18109.4|18099.4|18101.9|18091.9|59
1623096000000|2021-06-07 20:00:00|18108.4|18098.4|18100.9|18090.9|18109.4|18099.4|18100.4|18090.4|78
1623096300000|2021-06-07 20:05:00|18099.9|18089.9|18101.9|18091.9|18101.9|18091.9|18099.9|18089.9|7
1623096600000|2021-06-07 20:10:00|18101.4|18091.4|18103.9|18093.9|18103.9|18093.9|18100.9|18090.9|25
1623096900000|2021-06-07 20:15:00|18104.4|18094.4|18101.9|18091.9|18105.9|18095.9|18101.9|18091.9|24
1623097200000|2021-06-07 20:20:00|18102.4|18092.4|18100.9|18090.9|18102.4|18092.4|18100.9|18090.9|3
1623097500000|2021-06-07 20:25:00|18100.4|18090.4|18101.4|18091.4|18102.4|18092.4|18099.9|18089.9|22
1623097800000|2021-06-07 20:30:00|18098.9|18088.9|18103.4|18093.4|18103.4|18093.4|18098.9|18088.9|24
1623098100000|2021-06-07 20:35:00|18102.9|18092.9|18103.4|18093.4|18103.4|18093.4|18102.4|18092.4|13
1623098400000|2021-06-07 20:40:00|18102.9|18092.9|18100.4|18090.4|18103.9|18093.9|18100.4|18090.4|38
1623098700000|2021-06-07 20:45:00|18099.9|18089.9|18092.9|18082.9|18099.9|18089.9|18092.4|18082.4|67
1623099000000|2021-06-07 20:50:00|18093.4|18083.4|18093.9|18083.9|18094.4|18084.4|18092.9|18082.9|3
1623099300000|2021-06-07 20:55:00|18094.4|18084.4|18092.9|18082.9|18095.4|18085.4|18092.9|18082.9|32
1623099600000|2021-06-07 21:00:00|18091.4|18081.4|18090.9|18080.9|18091.4|18081.4|18089.4|18079.4|11
1623099900000|2021-06-07 21:05:00|18090.4|18080.4|18088.9|18078.9|18090.4|18080.4|18088.9|18078.9|4
1623100200000|2021-06-07 21:10:00|18088.4|18078.4|18095.4|18085.4|18095.4|18085.4|18080.4|18070.4|5
1623100500000|2021-06-07 21:15:00|18112.7|18088.7|18112.5|18088.5|18112.8|18088.8|18112.3|18088.3|0
1623100800000|2021-06-07 21:20:00|18112.8|18088.8|18111.3|18087.3|18112.9|18088.9|18110.7|18086.7|0
1623101100000|2021-06-07 21:25:00|18111.5|18087.5|18111.9|18087.9|18112.1|18088.1|18111.5|18087.5|0
1623101400000|2021-06-07 21:30:00|18112.2|18088.2|18111.5|18087.5|18112.6|18088.6|18111.4|18087.4|0
1623101700000|2021-06-07 21:35:00|18120.9|18096.9|18120.9|18096.9|18121.1|18097.1|18120.9|18096.9|0
1623102000000|2021-06-07 21:40:00|18121.1|18097.1|18117.7|18093.7|18121.7|18097.7|18117.7|18093.7|0
1623102600000|2021-06-07 21:50:00|18117.4|18093.4|18117.5|18093.5|18117.5|18093.5|18117.1|18093.1|0
1623102900000|2021-06-07 21:55:00|18117.6|18093.6|18117.8|18093.8|18117.8|18093.8|18117.6|18093.6|0
1623103200000|2021-06-07 22:00:00|18118.4|18094.4|18115.6|18091.6|18119.6|18095.6|18114.8|18090.8|0
1623103500000|2021-06-07 22:05:00|18116.4|18092.4|18113.2|18089.2|18116.4|18092.4|18112.4|18088.4|0
1623103800000|2021-06-07 22:10:00|18113.6|18089.6|18114|18090|18114.8|18090.8|18113.2|18089.2|0
1623104100000|2021-06-07 22:15:00|18113.2|18089.2|18113.2|18089.2|18115.6|18091.6|18112.4|18088.4|0
1623104400000|2021-06-07 22:20:00|18113.5|18089.5|18114.8|18090.8|18114.8|18090.8|18113.5|18089.5|0
1623104700000|2021-06-07 22:25:00|18114.3|18090.3|18114|18090|18114.8|18090.8|18113.2|18089.2|0
1623105000000|2021-06-07 22:30:00|18114.8|18090.8|18114|18090|18115.5|18091.5|18113.2|18089.2|0
1623105300000|2021-06-07 22:35:00|18113.2|18089.2|18114|18090|18114.8|18090.8|18111.6|18087.6|0
1623105600000|2021-06-07 22:40:00|18113.6|18089.6|18112.4|18088.4|18114|18090|18112.4|18088.4|0
1623105900000|2021-06-07 22:45:00|18112.8|18088.8|18110.8|18086.8|18113.2|18089.2|18110.8|18086.8|0
1623106200000|2021-06-07 22:50:00|18111.6|18087.6|18111.6|18087.6|18111.6|18087.6|18111.6|18087.6|0
1623106500000|2021-06-07 22:55:00|18111.2|18087.2|18111|18087|18111.8|18087.8|18110.8|18086.8|0
1623106800000|2021-06-07 23:00:00|18111.8|18087.8|18114.2|18090.2|18115|18091|18111.4|18087.4|0
1623107100000|2021-06-07 23:05:00|18113.8|18089.8|18112.3|18088.3|18114.2|18090.2|18111.5|18087.5|0
1623107400000|2021-06-07 23:10:00|18113.1|18089.1|18116.2|18092.2|18116.2|18092.2|18112.3|18088.3|0
1623107700000|2021-06-07 23:15:00|18115.8|18091.8|18117|18093|18117.8|18093.8|18113.9|18089.9|0
1623108000000|2021-06-07 23:20:00|18118.6|18094.6|18123.5|18099.5|18124.3|18100.3|18117.8|18093.8|0
1623108300000|2021-06-07 23:25:00|18123.1|18099.1|18120.3|18096.3|18123.5|18099.5|18119.5|18095.5|0
1623108600000|2021-06-07 23:30:00|18119.5|18095.5|18117.2|18093.2|18121.1|18097.1|18116.8|18092.8|0
1623108900000|2021-06-07 23:35:00|18117.6|18093.6|18117.2|18093.2|18118.8|18094.8|18116.4|18092.4|0
1623109200000|2021-06-07 23:40:00|18118|18094|18114|18090|18118|18094|18114|18090|0
1623109500000|2021-06-07 23:45:00|18114.8|18090.8|18114.8|18090.8|18115.6|18091.6|18113.2|18089.2|0
1623109800000|2021-06-07 23:50:00|18114|18090|18113.2|18089.2|18117.2|18093.2|18111.6|18087.6|0
1623110100000|2021-06-07 23:55:00|18113.6|18089.6|18114|18090|18114|18090|18112|18088|0
1623110400000|2021-06-08 00:00:00|18113.2|18089.2|18114.8|18090.8|18114.8|18090.8|18111.6|18087.6|0
1623110700000|2021-06-08 00:05:00|18114.4|18090.4|18121.3|18097.3|18122.1|18098.1|18114|18090|0
1623111000000|2021-06-08 00:10:00|18122.1|18098.1|18128.3|18104.3|18131.5|18107.5|18120.5|18096.5|0
1623111300000|2021-06-08 00:15:00|18129.1|18105.1|18122|18098|18134|18110|18121.2|18097.2|0
1623111600000|2021-06-08 00:20:00|18121.6|18097.6|18115.8|18091.8|18121.6|18097.6|18115.6|18091.6|0
1623111900000|2021-06-08 00:25:00|18116.9|18092.9|18117.2|18093.2|18118.2|18094.2|18111.3|18087.3|0
1623112200000|2021-06-08 00:30:00|18116.1|18092.1|18118|18094|18121.4|18097.4|18115|18091|0
1623112500000|2021-06-08 00:35:00|18118.2|18094.2|18120.2|18096.2|18123.2|18099.2|18118.2|18094.2|0
1623112800000|2021-06-08 00:40:00|18120.6|18096.6|18121|18097|18121.4|18097.4|18118|18094|0
1623113100000|2021-06-08 00:45:00|18121.2|18097.2|18124|18100|18124|18100|18120.6|18096.6|0
1623113400000|2021-06-08 00:50:00|18125.2|18101.2|18126.6|18102.6|18130.8|18106.8|18125.2|18101.2|0
1623113700000|2021-06-08 00:55:00|18127|18103|18122.8|18098.8|18127|18103|18118.6|18094.6|0
1623114000000|2021-06-08 01:00:00|18101.9|18091.9|18115.9|18105.9|18118.9|18108.9|18100.9|18090.9|1132
1623114300000|2021-06-08 01:05:00|18116.9|18106.9|18096.9|18086.9|18116.9|18106.9|18096.9|18086.9|608
1623114600000|2021-06-08 01:10:00|18095.9|18085.9|18113.9|18103.9|18114.9|18104.9|18095.9|18085.9|730
1623114900000|2021-06-08 01:15:00|18114.9|18104.9|18104.9|18094.9|18120.9|18110.9|18086.9|18076.9|1350
1623115200000|2021-06-08 01:20:00|18105.9|18095.9|18077.9|18067.9|18107.9|18097.9|18069.9|18059.9|1577
1623115500000|2021-06-08 01:25:00|18076.9|18066.9|18084.9|18074.9|18090.9|18080.9|18075.9|18065.9|1614
1623115800000|2021-06-08 01:30:00|18086.9|18076.9|18031.9|18021.9|18090.9|18080.9|18017.9|18007.9|11864
1623116100000|2021-06-08 01:35:00|18032.9|18022.9|18045.9|18035.9|18066.9|18056.9|18016.9|18006.9|10721
1623116400000|2021-06-08 01:40:00|18044.9|18034.9|18190.5|18180.5|18191.5|18181.5|18034.9|18024.9|9494
1623116700000|2021-06-08 01:45:00|18191.5|18181.5|18234.5|18224.5|18241.5|18231.5|18159.5|18149.5|16031
1623117000000|2021-06-08 01:50:00|18235.5|18225.5|18224.5|18214.5|18289.5|18279.5|18211.5|18201.5|12010
1623117300000|2021-06-08 01:55:00|18222.5|18212.5|18164.5|18154.5|18231.5|18221.5|18130.5|18120.5|11460
1623117600000|2021-06-08 02:00:00|18166.5|18156.5|18167.5|18157.5|18195.5|18185.5|18141.5|18131.5|5151
1623117900000|2021-06-08 02:05:00|18168.5|18158.5|18227.5|18217.5|18249.5|18239.5|18144.5|18134.5|6675
1623118200000|2021-06-08 02:10:00|18226.5|18216.5|18179.5|18169.5|18236.5|18226.5|18161.5|18151.5|5009
1623118500000|2021-06-08 02:15:00|18181.5|18171.5|18171.5|18161.5|18181.5|18171.5|18142.5|18132.5|4221
1623118800000|2021-06-08 02:20:00|18174.5|18164.5|18134.5|18124.5|18185.5|18175.5|18125.5|18115.5|2643
1623119100000|2021-06-08 02:25:00|18135.5|18125.5|18098.5|18088.5|18157.5|18147.5|18098.5|18088.5|4080
1623119400000|2021-06-08 02:30:00|18097.5|18087.5|18049.5|18039.5|18104.5|18094.5|18039.5|18029.5|6270
1623119700000|2021-06-08 02:35:00|18051.5|18041.5|18010.5|18000.5|18062.5|18052.5|18008.5|17998.5|7261
1623120000000|2021-06-08 02:40:00|18008.5|17998.5|18020.5|18010.5|18047.5|18037.5|18002.5|17992.5|7844
1623120300000|2021-06-08 02:45:00|18019.5|18009.5|18001.5|17991.5|18019.5|18009.5|17981.5|17971.5|7202
1623120600000|2021-06-08 02:50:00|17999.5|17989.5|17950.5|17940.5|18008.5|17998.5|17946.5|17936.5|4852
1623120900000|2021-06-08 02:55:00|17949.5|17939.5|17862.5|17852.5|17963.5|17953.5|17829.5|17819.5|20043
1623121200000|2021-06-08 03:00:00|17861.5|17851.5|17916.5|17906.5|17917.5|17907.5|17846.5|17836.5|10591
1623121500000|2021-06-08 03:05:00|17914.5|17904.5|17942.5|17932.5|17944.5|17934.5|17897.5|17887.5|5093
1623121800000|2021-06-08 03:10:00|17943.5|17933.5|17944.5|17934.5|17954.5|17944.5|17913.5|17903.5|4219
1623122100000|2021-06-08 03:15:00|17945.5|17935.5|17909.5|17899.5|17946.5|17936.5|17906.5|17896.5|2654
1623122400000|2021-06-08 03:20:00|17911.5|17901.5|17915.5|17905.5|17944.5|17934.5|17908.5|17898.5|2531
1623122700000|2021-06-08 03:25:00|17914.5|17904.5|17889.5|17879.5|17919.5|17909.5|17884.5|17874.5|2859
1623123000000|2021-06-08 03:30:00|17891.5|17881.5|17886.5|17876.5|17899.5|17889.5|17880.5|17870.5|618
1623123300000|2021-06-08 03:35:00|17885.5|17875.5|17889.5|17879.5|17896.5|17886.5|17883.5|17873.5|374
1623123600000|2021-06-08 03:40:00|17888.5|17878.5|17886.5|17876.5|17892.5|17882.5|17883.5|17873.5|447
1623123900000|2021-06-08 03:45:00|17885.5|17875.5|17888.5|17878.5|17888.5|17878.5|17879.5|17869.5|425
1623124200000|2021-06-08 03:50:00|17887.5|17877.5|17882.5|17872.5|17890.5|17880.5|17878.5|17868.5|646
1623124500000|2021-06-08 03:55:00|17881.5|17871.5|17884.5|17874.5|17885.5|17875.5|17876.5|17866.5|427
1623124800000|2021-06-08 04:00:00|17881.5|17871.5|17888.5|17878.5|17889.5|17879.5|17881.5|17871.5|517
1623125100000|2021-06-08 04:05:00|17889.5|17879.5|17888.5|17878.5|17893.5|17883.5|17885.5|17875.5|756
1623125400000|2021-06-08 04:10:00|17887.5|17877.5|17896.5|17886.5|17896.5|17886.5|17883.5|17873.5|489
1623125700000|2021-06-08 04:15:00|17898.5|17888.5|17892.5|17882.5|17899.5|17889.5|17889.5|17879.5|373
1623126000000|2021-06-08 04:20:00|17893.5|17883.5|17887.5|17877.5|17894.5|17884.5|17885.5|17875.5|305
1623126300000|2021-06-08 04:25:00|17886.5|17876.5|17884.5|17874.5|17891.5|17881.5|17883.5|17873.5|406
1623126600000|2021-06-08 04:30:00|17883.5|17873.5|17891.5|17881.5|17891.5|17881.5|17882.5|17872.5|218
1623126900000|2021-06-08 04:35:00|17890.5|17880.5|17888.5|17878.5|17894.5|17884.5|17887.5|17877.5|115
1623127200000|2021-06-08 04:40:00|17887.5|17877.5|17894.5|17884.5|17894.5|17884.5|17886.5|17876.5|162
1623127500000|2021-06-08 04:45:00|17896.5|17886.5|17895.5|17885.5|17902.5|17892.5|17894.5|17884.5|400
1623127800000|2021-06-08 04:50:00|17896.5|17886.5|17897.5|17887.5|17898.5|17888.5|17894.5|17884.5|158
1623128100000|2021-06-08 04:55:00|17896.5|17886.5|17902.5|17892.5|17902.5|17892.5|17893.5|17883.5|284
1623128400000|2021-06-08 05:00:00|17900.5|17890.5|17877.5|17867.5|17907.5|17897.5|17871.5|17861.5|5503
1623128700000|2021-06-08 05:05:00|17874.5|17864.5|17895.5|17885.5|17895.5|17885.5|17843.5|17833.5|5412
1623129000000|2021-06-08 05:10:00|17896.5|17886.5|17852.5|17842.5|17897.5|17887.5|17840.5|17830.5|4520
1623129300000|2021-06-08 05:15:00|17854.5|17844.5|17870.5|17860.5|17892.5|17882.5|17848.5|17838.5|4371
1623129600000|2021-06-08 05:20:00|17871.5|17861.5|17784.5|17774.5|17874.5|17864.5|17779.5|17769.5|8466
1623129900000|2021-06-08 05:25:00|17783.5|17773.5|17797.5|17787.5|17825.5|17815.5|17758.5|17748.5|9655
1623130200000|2021-06-08 05:30:00|17796.5|17786.5|17841.5|17831.5|17848.5|17838.5|17771.5|17761.5|5826
1623130500000|2021-06-08 05:35:00|17843.5|17833.5|17871.5|17861.5|17880.5|17870.5|17840.5|17830.5|5169
1623130800000|2021-06-08 05:40:00|17872.5|17862.5|17839.5|17829.5|17884.5|17874.5|17830.5|17820.5|3840
1623131100000|2021-06-08 05:45:00|17837.5|17827.5|17817.5|17807.5|17851.5|17841.5|17808.5|17798.5|3857
1623131400000|2021-06-08 05:50:00|17818.5|17808.5|17806.5|17796.5|17818.5|17808.5|17792.5|17782.5|2886
1623131700000|2021-06-08 05:55:00|17804.5|17794.5|17835.5|17825.5|17846.5|17836.5|17804.5|17794.5|3250
1623132000000|2021-06-08 06:00:00|17834.5|17824.5|17880.5|17870.5|17895.5|17885.5|17814.5|17804.5|6179
1623132300000|2021-06-08 06:05:00|17881.5|17871.5|17880.5|17870.5|17908.5|17898.5|17870.5|17860.5|3535
1623132600000|2021-06-08 06:10:00|17881.5|17871.5|17878.5|17868.5|17903.5|17893.5|17874.5|17864.5|2669
1623132900000|2021-06-08 06:15:00|17877.5|17867.5|17885.5|17875.5|17896.5|17886.5|17872.5|17862.5|2325
1623133200000|2021-06-08 06:20:00|17886.5|17876.5|17891.5|17881.5|17899.5|17889.5|17879.5|17869.5|2051
1623133500000|2021-06-08 06:25:00|17890.5|17880.5|17896.5|17886.5|17900.5|17890.5|17877.5|17867.5|1514
1623133800000|2021-06-08 06:30:00|17897.5|17887.5|17887.5|17877.5|17915.5|17905.5|17880.5|17870.5|2637
1623134100000|2021-06-08 06:35:00|17886.5|17876.5|17900.5|17890.5|17902.5|17892.5|17876.5|17866.5|1144
1623134400000|2021-06-08 06:40:00|17902.5|17892.5|17923.5|17913.5|17932.5|17922.5|17898.5|17888.5|3587
1623134700000|2021-06-08 06:45:00|17922.5|17912.5|17912.5|17902.5|17930.5|17920.5|17903.5|17893.5|2946
1623135000000|2021-06-08 06:50:00|17914.5|17904.5|17917.5|17907.5|17932.5|17922.5|17913.5|17903.5|3147
1623135300000|2021-06-08 06:55:00|17918.5|17908.5|17907.5|17897.5|17925.5|17915.5|17904.5|17894.5|2819
1623135600000|2021-06-08 07:00:00|17911.5|17896.5|17905.5|17893.5|17924.5|17912.5|17905.5|17893.5|1992
1623135900000|2021-06-08 07:05:00|17906.5|17894.5|17903.5|17892.5|17911.5|17900.5|17900.5|17888.5|680
1623136200000|2021-06-08 07:10:00|17905.5|17893.5|17927.5|17915.5|17929.5|17916.5|17902.5|17891.5|1614
1623136500000|2021-06-08 07:15:00|17925.5|17914.5|17917.5|17905.5|17925.5|17914.5|17917.5|17905.5|592
1623136800000|2021-06-08 07:20:00|17915.5|17904.5|17918.5|17907.5|17924.5|17912.5|17914.5|17903.5|403
1623137100000|2021-06-08 07:25:00|17917.5|17906.5|17921.5|17909.5|17924.5|17912.5|17914.5|17902.5|578
1623137400000|2021-06-08 07:30:00|17922.5|17910.5|17934.5|17922.5|17937.5|17926.5|17915.5|17903.5|923
1623137700000|2021-06-08 07:35:00|17933.5|17923.5|17930.5|17919.5|17934.5|17923.5|17925.5|17914.5|368
1623138000000|2021-06-08 07:40:00|17931.5|17918.5|17929.5|17918.5|17933.5|17921.5|17924.5|17913.5|333
1623138300000|2021-06-08 07:45:00|17928.5|17917.5|17928.5|17917.5|17933.5|17921.5|17925.5|17913.5|534
1623138600000|2021-06-08 07:50:00|17929.5|17918.5|17924.5|17912.5|17929.5|17918.5|17922.5|17910.5|256
1623138900000|2021-06-08 07:55:00|17926.5|17913.5|17922.5|17911.5|17926.5|17915.5|17916.5|17905.5|374
1623139200000|2021-06-08 08:00:00|17923.5|17912.5|17927.5|17915.5|17930.5|17918.5|17918.5|17907.5|379
1623139500000|2021-06-08 08:05:00|17926.5|17916.5|17928.5|17916.5|17929.5|17917.5|17923.5|17912.5|442
1623139800000|2021-06-08 08:10:00|17929.5|17917.5|17927.5|17915.5|17929.5|17917.5|17921.5|17909.5|458
1623140100000|2021-06-08 08:15:00|17928.5|17916.5|17935.5|17924.5|17935.5|17924.5|17927.5|17916.5|687
1623140400000|2021-06-08 08:20:00|17934.5|17923.5|17936.5|17925.5|17941.5|17929.5|17931.5|17920.5|982
1623140700000|2021-06-08 08:25:00|17937.5|17924.5|17936.5|17925.5|17945.5|17933.5|17935.5|17924.5|1879
1623141000000|2021-06-08 08:30:00|17945.5|17921.5|17952|17928|17952|17928|17945.5|17921.5|0
1623141300000|2021-06-08 08:35:00|17951.8|17927.8|17953.5|17929.5|17954.2|17930.2|17947.9|17923.9|2421
1623141600000|2021-06-08 08:40:00|17955.6|17931.6|17950.8|17926.8|17957.2|17933.2|17950.4|17926.4|0
1623141900000|2021-06-08 08:45:00|17951|17927|17955.7|17931.7|17956.4|17932.4|17950.3|17926.3|0
1623142200000|2021-06-08 08:50:00|17953.5|17929.5|17959.9|17935.9|17959.9|17935.9|17953.1|17929.1|0
1623142500000|2021-06-08 08:55:00|17959.7|17935.7|17961.7|17937.7|17964.2|17940.2|17959|17935|0
1623142800000|2021-06-08 09:00:00|17943.5|17928.5|17952.5|17939.5|17953.5|17942.5|17941.5|17928.5|379
1623143100000|2021-06-08 09:05:00|17951.5|17940.5|17956.5|17944.5|17957.5|17945.5|17950.5|17939.5|201
1623143400000|2021-06-08 09:10:00|17957.5|17945.5|17956.5|17944.5|17960.5|17948.5|17954.5|17943.5|104
1623143700000|2021-06-08 09:15:00|17957.5|17946.5|17956.5|17944.5|17962.5|17951.5|17954.5|17943.5|274
1623144000000|2021-06-08 09:20:00|17957.5|17945.5|17960.5|17948.5|17960.5|17948.5|17955.5|17944.5|71
1623144300000|2021-06-08 09:25:00|17961.5|17949.5|17955.5|17943.5|17961.5|17950.5|17954.5|17943.5|41
1623144600000|2021-06-08 09:30:00|17956.5|17944.5|17956.5|17944.5|17957.5|17946.5|17954.5|17943.5|26
1623144900000|2021-06-08 09:35:00|17955.5|17943.5|17952.5|17941.5|17956.5|17944.5|17951.5|17940.5|91
1623145200000|2021-06-08 09:40:00|17951.5|17940.5|17950.5|17939.5|17952.5|17940.5|17948.5|17937.5|36
1623145500000|2021-06-08 09:45:00|17951.5|17940.5|17952.5|17941.5|17956.5|17945.5|17951.5|17940.5|66
1623145800000|2021-06-08 09:50:00|17953.5|17942.5|17954.5|17943.5|17955.5|17944.5|17952.5|17941.5|31
1623146100000|2021-06-08 09:55:00|17955.5|17944.5|17952.5|17940.5|17955.5|17944.5|17951.5|17939.5|20
1623146400000|2021-06-08 10:00:00|17951.5|17939.5|17948.5|17937.5|17952.5|17940.5|17948.5|17936.5|26
1623146700000|2021-06-08 10:05:00|17949.5|17936.5|17944.5|17933.5|17949.5|17938.5|17940.5|17928.5|405
1623147000000|2021-06-08 10:10:00|17945.5|17932.5|17943.5|17931.5|17945.5|17934.5|17942.5|17931.5|39
1623147300000|2021-06-08 10:15:00|17942.5|17930.5|17926.5|17914.5|17942.5|17931.5|17923.5|17912.5|526
1623147600000|2021-06-08 10:20:00|17925.5|17913.5|17925.5|17913.5|17932.5|17921.5|17923.5|17912.5|274
1623147900000|2021-06-08 10:25:00|17924.5|17912.5|17908.5|17896.5|17924.5|17912.5|17907.5|17896.5|504
1623148200000|2021-06-08 10:30:00|17907.5|17895.5|17913.5|17902.5|17913.5|17902.5|17898.5|17887.5|422
1623148500000|2021-06-08 10:35:00|17912.5|17901.5|17931.5|17919.5|17931.5|17920.5|17912.5|17900.5|265
1623148800000|2021-06-08 10:40:00|17932.5|17920.5|17926.5|17915.5|17932.5|17921.5|17926.5|17915.5|62
1623149100000|2021-06-08 10:45:00|17927.5|17916.5|17930.5|17919.5|17930.5|17919.5|17927.5|17915.5|67
1623149400000|2021-06-08 10:50:00|17931.5|17920.5|17933.5|17921.5|17933.5|17922.5|17930.5|17919.5|124
1623149700000|2021-06-08 10:55:00|17934.5|17922.5|17936.5|17924.5|17939.5|17927.5|17933.5|17922.5|212
1623150000000|2021-06-08 11:00:00|17937.5|17925.5|17937.5|17926.5|17937.5|17926.5|17931.5|17920.5|316
1623150300000|2021-06-08 11:05:00|17938.5|17927.5|17945.5|17934.5|17945.5|17934.5|17937.5|17925.5|100
1623150600000|2021-06-08 11:10:00|17944.5|17933.5|17948.5|17937.5|17949.5|17938.5|17943.5|17932.5|61
1623150900000|2021-06-08 11:15:00|17949.5|17938.5|17949.5|17937.5|17949.5|17938.5|17947.5|17936.5|46
1623151200000|2021-06-08 11:20:00|17948.5|17938.5|17951.5|17940.5|17951.5|17940.5|17948.5|17937.5|45
1623151500000|2021-06-08 11:25:00|17952.5|17939.5|17951.5|17939.5|17953.5|17942.5|17950.5|17939.5|78
1623151800000|2021-06-08 11:30:00|17950.5|17940.5|17948.5|17936.5|17951.5|17940.5|17948.5|17936.5|58
1623152100000|2021-06-08 11:35:00|17949.5|17937.5|17952.5|17940.5|17953.5|17942.5|17946.5|17935.5|84
1623152400000|2021-06-08 11:40:00|17951.5|17941.5|17955.5|17944.5|17959.5|17948.5|17951.5|17941.5|231
1623152700000|2021-06-08 11:45:00|17956.5|17945.5|17957.5|17945.5|17958.5|17947.5|17956.5|17945.5|57
1623153000000|2021-06-08 11:50:00|17958.5|17946.5|17959.5|17947.5|17963.5|17952.5|17957.5|17945.5|230
1623153300000|2021-06-08 11:55:00|17958.5|17946.5|17960.5|17949.5|17961.5|17950.5|17956.5|17945.5|66
1623153600000|2021-06-08 12:00:00|17961.5|17950.5|17959.5|17947.5|17962.5|17951.5|17957.5|17946.5|59
1623153900000|2021-06-08 12:05:00|17960.5|17948.5|17957.5|17945.5|17961.5|17949.5|17955.5|17944.5|45
1623154200000|2021-06-08 12:10:00|17958.5|17946.5|17957.5|17945.5|17959.5|17948.5|17957.5|17945.5|48
1623154500000|2021-06-08 12:15:00|17958.5|17946.5|17962.5|17950.5|17962.5|17950.5|17956.5|17945.5|32
1623154800000|2021-06-08 12:20:00|17961.5|17949.5|17959.5|17948.5|17962.5|17951.5|17957.5|17946.5|54
1623155100000|2021-06-08 12:25:00|17960.5|17947.5|17960.5|17949.5|17962.5|17950.5|17958.5|17947.5|42
1623155400000|2021-06-08 12:30:00|17961.5|17950.5|17959.5|17947.5|17963.5|17952.5|17958.5|17946.5|96
1623155700000|2021-06-08 12:35:00|17960.5|17948.5|17960.5|17948.5|17962.5|17950.5|17959.5|17948.5|49
1623156000000|2021-06-08 12:40:00|17959.5|17947.5|17957.5|17946.5|17960.5|17949.5|17956.5|17945.5|62
1623156300000|2021-06-08 12:45:00|17958.5|17947.5|17955.5|17943.5|17960.5|17949.5|17953.5|17942.5|126
1623156600000|2021-06-08 12:50:00|17954.5|17944.5|17957.5|17945.5|17957.5|17945.5|17953.5|17942.5|18
1623156900000|2021-06-08 12:55:00|17958.5|17946.5|17956.5|17944.5|17959.5|17948.5|17954.5|17943.5|36
1623157200000|2021-06-08 13:00:00|17954.5|17942.5|17953.5|17941.5|17955.5|17944.5|17953.5|17941.5|57
1623157500000|2021-06-08 13:05:00|17954.5|17942.5|17952.5|17941.5|17957.5|17945.5|17952.5|17941.5|61
1623157800000|2021-06-08 13:10:00|17953.5|17942.5|17952.5|17941.5|17956.5|17944.5|17952.5|17941.5|46
1623158100000|2021-06-08 13:15:00|17951.5|17940.5|17949.5|17938.5|17952.5|17941.5|17949.5|17938.5|162
1623158400000|2021-06-08 13:20:00|17950.5|17937.5|17950.5|17938.5|17950.5|17938.5|17944.5|17933.5|67
1623158700000|2021-06-08 13:25:00|17949.5|17937.5|17926.5|17915.5|17950.5|17938.5|17926.5|17915.5|523
1623159000000|2021-06-08 13:30:00|17927.5|17914.5|17929.5|17917.5|17940.5|17929.5|17925.5|17914.5|437
1623159300000|2021-06-08 13:35:00|17928.5|17916.5|17923.5|17912.5|17929.5|17916.5|17920.5|17909.5|795
1623159600000|2021-06-08 13:40:00|17922.5|17911.5|17920.5|17908.5|17925.5|17913.5|17918.5|17906.5|390
1623159900000|2021-06-08 13:45:00|17919.5|17909.5|17907.5|17895.5|17921.5|17910.5|17906.5|17895.5|498
1623160200000|2021-06-08 13:50:00|17906.5|17894.5|17893.5|17881.5|17906.5|17894.5|17887.5|17876.5|599
1623160500000|2021-06-08 13:55:00|17892.5|17882.5|17899.5|17888.5|17900.5|17888.5|17892.5|17881.5|231
1623160800000|2021-06-08 14:00:00|17898.5|17887.5|17909.5|17898.5|17909.5|17898.5|17897.5|17886.5|429
1623161100000|2021-06-08 14:05:00|17908.5|17897.5|17913.5|17901.5|17914.5|17903.5|17904.5|17893.5|275
1623161400000|2021-06-08 14:10:00|17914.5|17902.5|17910.5|17898.5|17914.5|17903.5|17905.5|17894.5|151
1623161700000|2021-06-08 14:15:00|17909.5|17899.5|17906.5|17894.5|17909.5|17899.5|17904.5|17892.5|147
1623162000000|2021-06-08 14:20:00|17907.5|17895.5|17900.5|17888.5|17909.5|17898.5|17899.5|17888.5|161
1623162300000|2021-06-08 14:25:00|17899.5|17889.5|17905.5|17893.5|17906.5|17895.5|17897.5|17885.5|109
1623162600000|2021-06-08 14:30:00|17904.5|17894.5|17909.5|17897.5|17910.5|17898.5|17904.5|17893.5|84
1623162900000|2021-06-08 14:35:00|17908.5|17896.5|17903.5|17891.5|17908.5|17897.5|17902.5|17891.5|104
1623163200000|2021-06-08 14:40:00|17904.5|17892.5|17905.5|17893.5|17906.5|17895.5|17903.5|17892.5|288
1623163500000|2021-06-08 14:45:00|17904.5|17894.5|17902.5|17890.5|17905.5|17894.5|17900.5|17889.5|131
1623163800000|2021-06-08 14:50:00|17901.5|17891.5|17903.5|17892.5|17905.5|17894.5|17901.5|17890.5|105
1623164100000|2021-06-08 14:55:00|17904.5|17891.5|17904.5|17892.5|17905.5|17894.5|17901.5|17890.5|82
1623164400000|2021-06-08 15:00:00|17905.5|17893.5|17903.5|17892.5|17906.5|17895.5|17902.5|17891.5|234
1623164700000|2021-06-08 15:05:00|17904.5|17891.5|17905.5|17893.5|17906.5|17895.5|17901.5|17890.5|150
1623165000000|2021-06-08 15:10:00|17904.5|17894.5|17895.5|17883.5|17905.5|17894.5|17895.5|17883.5|161
1623165300000|2021-06-08 15:15:00|17894.5|17882.5|17886.5|17875.5|17899.5|17887.5|17886.5|17875.5|216
1623165600000|2021-06-08 15:20:00|17885.5|17874.5|17884.5|17873.5|17888.5|17877.5|17874.5|17863.5|324
1623165900000|2021-06-08 15:25:00|17883.5|17872.5|17894.5|17883.5|17895.5|17883.5|17878.5|17867.5|203
1623166200000|2021-06-08 15:30:00|17893.5|17882.5|17899.5|17887.5|17900.5|17889.5|17893.5|17881.5|132
1623166500000|2021-06-08 15:35:00|17898.5|17888.5|17896.5|17885.5|17901.5|17890.5|17892.5|17881.5|111
1623166800000|2021-06-08 15:40:00|17897.5|17886.5|17905.5|17893.5|17905.5|17893.5|17892.5|17881.5|123
1623167100000|2021-06-08 15:45:00|17904.5|17894.5|17903.5|17892.5|17906.5|17894.5|17902.5|17891.5|64
1623167400000|2021-06-08 15:50:00|17902.5|17891.5|17904.5|17892.5|17905.5|17893.5|17899.5|17888.5|46
1623167700000|2021-06-08 15:55:00|17905.5|17893.5|17903.5|17891.5|17905.5|17894.5|17901.5|17890.5|34
1623168000000|2021-06-08 16:00:00|17902.5|17890.5|17905.5|17893.5|17905.5|17894.5|17899.5|17888.5|60
1623168300000|2021-06-08 16:05:00|17904.5|17894.5|17906.5|17895.5|17908.5|17897.5|17904.5|17893.5|58
1623168600000|2021-06-08 16:10:00|17907.5|17894.5|17909.5|17897.5|17909.5|17898.5|17905.5|17894.5|58
1623168900000|2021-06-08 16:15:00|17908.5|17896.5|17908.5|17897.5|17909.5|17898.5|17905.5|17894.5|72
1623169200000|2021-06-08 16:20:00|17909.5|17898.5|17905.5|17894.5|17909.5|17898.5|17902.5|17891.5|57
1623169500000|2021-06-08 16:25:00|17904.5|17893.5|17911.5|17899.5|17911.5|17900.5|17904.5|17892.5|44
1623169800000|2021-06-08 16:30:00|17910.5|17900.5|17914.5|17902.5|17915.5|17904.5|17910.5|17899.5|54
1623170100000|2021-06-08 16:35:00|17913.5|17903.5|17909.5|17898.5|17913.5|17903.5|17908.5|17897.5|22
1623170400000|2021-06-08 16:40:00|17910.5|17897.5|17909.5|17897.5|17914.5|17902.5|17907.5|17895.5|67
1623170700000|2021-06-08 16:45:00|17910.5|17898.5|17911.5|17900.5|17911.5|17900.5|17908.5|17896.5|29
1623171000000|2021-06-08 16:50:00|17910.5|17899.5|17909.5|17897.5|17912.5|17901.5|17907.5|17896.5|68
1623171300000|2021-06-08 16:55:00|17910.5|17898.5|17913.5|17901.5|17914.5|17903.5|17910.5|17898.5|31
1623171600000|2021-06-08 17:00:00|17912.5|17900.5|17915.5|17904.5|17915.5|17904.5|17912.5|17900.5|53
1623171900000|2021-06-08 17:05:00|17914.5|17903.5|17918.5|17906.5|17918.5|17907.5|17912.5|17901.5|69
1623172200000|2021-06-08 17:10:00|17919.5|17907.5|17911.5|17900.5|17920.5|17909.5|17911.5|17900.5|128
1623172500000|2021-06-08 17:15:00|17912.5|17901.5|17913.5|17901.5|17914.5|17903.5|17911.5|17900.5|10
1623172800000|2021-06-08 17:20:00|17912.5|17902.5|17912.5|17901.5|17914.5|17903.5|17912.5|17900.5|10
1623173100000|2021-06-08 17:25:00|17913.5|17902.5|17910.5|17899.5|17913.5|17902.5|17910.5|17899.5|9
1623173400000|2021-06-08 17:30:00|17909.5|17898.5|17912.5|17901.5|17912.5|17901.5|17907.5|17896.5|113
1623173700000|2021-06-08 17:35:00|17913.5|17900.5|17914.5|17902.5|17916.5|17904.5|17912.5|17900.5|40
1623174000000|2021-06-08 17:40:00|17913.5|17901.5|17918.5|17907.5|17919.5|17907.5|17911.5|17900.5|43
1623174300000|2021-06-08 17:45:00|17917.5|17906.5|17915.5|17903.5|17918.5|17907.5|17915.5|17903.5|30
1623174600000|2021-06-08 17:50:00|17914.5|17904.5|17915.5|17903.5|17916.5|17905.5|17911.5|17900.5|24
1623174900000|2021-06-08 17:55:00|17914.5|17904.5|17912.5|17901.5|17915.5|17904.5|17912.5|17901.5|39
1623175200000|2021-06-08 18:00:00|17911.5|17900.5|17915.5|17903.5|17915.5|17903.5|17911.5|17900.5|23
1623175500000|2021-06-08 18:05:00|17916.5|17904.5|17917.5|17905.5|17917.5|17906.5|17915.5|17903.5|18
1623175800000|2021-06-08 18:10:00|17916.5|17906.5|17916.5|17904.5|17917.5|17906.5|17914.5|17903.5|13
1623176100000|2021-06-08 18:15:00|17915.5|17903.5|17916.5|17904.5|17918.5|17907.5|17914.5|17902.5|24
1623176400000|2021-06-08 18:20:00|17915.5|17905.5|17919.5|17907.5|17919.5|17908.5|17914.5|17902.5|29
1623176700000|2021-06-08 18:25:00|17918.5|17906.5|17919.5|17907.5|17919.5|17908.5|17917.5|17905.5|14
1623177000000|2021-06-08 18:30:00|17918.5|17908.5|17918.5|17907.5|17921.5|17910.5|17916.5|17905.5|59
1623177300000|2021-06-08 18:35:00|17917.5|17906.5|17919.5|17907.5|17919.5|17908.5|17917.5|17906.5|56
1623177600000|2021-06-08 18:40:00|17918.5|17906.5|17917.5|17907.5|17919.5|17908.5|17917.5|17906.5|36
1623177900000|2021-06-08 18:45:00|17917|17907|17921|17911|17922|17912|17916|17906|45
1623178200000|2021-06-08 18:50:00|17921.5|17911.5|17919.5|17909.5|17922|17912|17918|17908|46
1623178500000|2021-06-08 18:55:00|17920|17910|17926|17916|17926|17916|17918.5|17908.5|78
1623178800000|2021-06-08 19:00:00|17927|17917|17930|17920|17931|17921|17927|17917|150
1623179100000|2021-06-08 19:05:00|17929.5|17919.5|17930.5|17920.5|17931|17921|17929|17919|49
1623179400000|2021-06-08 19:10:00|17931|17921|17931|17921|17932|17922|17930|17920|76
1623179700000|2021-06-08 19:15:00|17931.5|17921.5|17930|17920|17931.5|17921.5|17928|17918|64
1623180000000|2021-06-08 19:20:00|17929|17919|17929|17919|17931|17921|17925|17915|130
1623180300000|2021-06-08 19:25:00|17927.5|17917.5|17926|17916|17930|17920|17924.5|17914.5|118
1623180600000|2021-06-08 19:30:00|17926.5|17916.5|17924.5|17914.5|17928.5|17918.5|17924|17914|64
1623180900000|2021-06-08 19:35:00|17925.5|17915.5|17925.5|17915.5|17928|17918|17923.5|17913.5|40
1623181200000|2021-06-08 19:40:00|17925|17915|17927.5|17917.5|17929.5|17919.5|17923.5|17913.5|146
1623181500000|2021-06-08 19:45:00|17927|17917|17923.5|17913.5|17928.5|17918.5|17923.5|17913.5|180
1623181800000|2021-06-08 19:50:00|17924|17914|17927.5|17917.5|17930|17920|17923.5|17913.5|135
1623182100000|2021-06-08 19:55:00|17928|17918|17920.5|17910.5|17928|17918|17918|17908|162
1623182400000|2021-06-08 20:00:00|17921|17911|17920.5|17910.5|17923|17913|17920|17910|54
1623182700000|2021-06-08 20:05:00|17921|17911|17923|17913|17923|17913|17921|17911|4
1623183000000|2021-06-08 20:10:00|17923.5|17913.5|17921.5|17911.5|17924|17914|17920.5|17910.5|47
1623183300000|2021-06-08 20:15:00|17921|17911|17920.5|17910.5|17921|17911|17920.5|17910.5|2
1623183600000|2021-06-08 20:20:00|17921.5|17911.5|17922.5|17912.5|17923.5|17913.5|17921|17911|7
1623183900000|2021-06-08 20:25:00|17923|17913|17922|17912|17923|17913|17922|17912|2
1623184200000|2021-06-08 20:30:00|17922.5|17912.5|17922.5|17912.5|17923.5|17913.5|17922.5|17912.5|5
1623184500000|2021-06-08 20:35:00|17922|17912|17919|17909|17922|17912|17919|17909|29
1623184800000|2021-06-08 20:40:00|17918.5|17908.5|17918.5|17908.5|17920.5|17910.5|17917.5|17907.5|35
1623185100000|2021-06-08 20:45:00|17919|17909|17920|17910|17921.5|17911.5|17918.5|17908.5|42
1623185400000|2021-06-08 20:50:00|17921|17911|17921.5|17911.5|17921.5|17911.5|17921|17911|32
1623185700000|2021-06-08 20:55:00|17922|17912|17928|17918|17928|17918|17920.5|17910.5|90
1623186000000|2021-06-08 21:00:00|17927.5|17917.5|17920|17910|17928|17918|17920|17910|7
1623186300000|2021-06-08 21:05:00|17919|17909|17915.5|17905.5|17920|17910|17914|17904|15
1623186600000|2021-06-08 21:10:00|17914.5|17904.5|17913.5|17903.5|17914.5|17904.5|17912.5|17902.5|4
1623186900000|2021-06-08 21:15:00|17928.6|17904.6|17928.7|17904.7|17928.8|17904.8|17928.6|17904.6|0
1623187200000|2021-06-08 21:20:00|17929|17905|17928.7|17904.7|17929|17905|17928.7|17904.7|0
1623187500000|2021-06-08 21:25:00|17928.8|17904.8|17928.8|17904.8|17929|17905|17928.8|17904.8|0
1623187800000|2021-06-08 21:30:00|17928.6|17904.6|17928.8|17904.8|17929|17905|17928.6|17904.6|0
1623188100000|2021-06-08 21:35:00|17928.5|17904.5|17928.7|17904.7|17929.1|17905.1|17928.5|17904.5|0
1623188400000|2021-06-08 21:40:00|17928.4|17904.4|17928.4|17904.4|17928.6|17904.6|17928.4|17904.4|0
1623188700000|2021-06-08 21:45:00|17930|17906|17930|17906|17930|17906|17930|17906|0
1623189000000|2021-06-08 21:50:00|17929.5|17905.5|17928.9|17904.9|17929.5|17905.5|17928.7|17904.7|0
1623189300000|2021-06-08 21:55:00|17929.5|17905.5|17929.6|17905.6|17929.6|17905.6|17928.9|17904.9|0
1623189600000|2021-06-08 22:00:00|17929.7|17905.7|17925|17901|17932|17908|17924.2|17900.2|0
1623189900000|2021-06-08 22:05:00|17925.4|17901.4|17923.4|17899.4|17927.4|17903.4|17922.6|17898.6|0
1623190200000|2021-06-08 22:10:00|17923.8|17899.8|17928.6|17904.6|17928.6|17904.6|17923.8|17899.8|0
1623190500000|2021-06-08 22:15:00|17929|17905|17928.7|17904.7|17931|17907|17927.9|17903.9|0
1623190800000|2021-06-08 22:20:00|17929.5|17905.5|17934.7|17910.7|17934.7|17910.7|17929.5|17905.5|0
1623191100000|2021-06-08 22:25:00|17933.9|17909.9|17935.8|17911.8|17936.2|17912.2|17933.9|17909.9|0
1623191400000|2021-06-08 22:30:00|17936.6|17912.6|17936.3|17912.3|17937.4|17913.4|17935|17911|0
1623191700000|2021-06-08 22:35:00|17935.5|17911.5|17935.5|17911.5|17937|17913|17935.5|17911.5|0
1623192000000|2021-06-08 22:40:00|17935.1|17911.1|17933.9|17909.9|17936.3|17912.3|17933.9|17909.9|0
1623192300000|2021-06-08 22:45:00|17934.3|17910.3|17936.3|17912.3|17937.4|17913.4|17933.9|17909.9|0
1623192600000|2021-06-08 22:50:00|17936.6|17912.6|17937.8|17913.8|17938.6|17914.6|17936.3|17912.3|0
1623192900000|2021-06-08 22:55:00|17938.2|17914.2|17940.5|17916.5|17940.5|17916.5|17937.8|17913.8|0
1623193200000|2021-06-08 23:00:00|17941.3|17917.3|17940.5|17916.5|17941.3|17917.3|17939.7|17915.7|0
1623193500000|2021-06-08 23:05:00|17939.7|17915.7|17941.6|17917.6|17942.4|17918.4|17939.7|17915.7|0
1623193800000|2021-06-08 23:10:00|17941.2|17917.2|17941.6|17917.6|17942.4|17918.4|17940.8|17916.8|0
1623194100000|2021-06-08 23:15:00|17942|17918|17944|17920|17944.8|17920.8|17940|17916|0
1623194400000|2021-06-08 23:20:00|17943.6|17919.6|17942.6|17918.6|17944|17920|17941.6|17917.6|0
1623194700000|2021-06-08 23:25:00|17942.2|17918.2|17938.8|17914.8|17943.9|17919.9|17938|17914|0
1623195000000|2021-06-08 23:30:00|17939.6|17915.6|17943.5|17919.5|17943.5|17919.5|17938.8|17914.8|0
1623195300000|2021-06-08 23:35:00|17942|17918|17944.3|17920.3|17945.9|17921.9|17942|17918|0
1623195600000|2021-06-08 23:40:00|17944.7|17920.7|17940.4|17916.4|17945.9|17921.9|17939.6|17915.6|0
1623195900000|2021-06-08 23:45:00|17940.8|17916.8|17944.3|17920.3|17945.1|17921.1|17940.4|17916.4|0
1623196200000|2021-06-08 23:50:00|17943.5|17919.5|17942.8|17918.8|17944.3|17920.3|17940.4|17916.4|0
1623196500000|2021-06-08 23:55:00|17943.1|17919.1|17940.4|17916.4|17943.5|17919.5|17940.4|17916.4|0
1623196800000|2021-06-09 00:00:00|17940|17916|17937.1|17913.1|17945.1|17921.1|17934.7|17910.7|0
1623197100000|2021-06-09 00:05:00|17936.7|17912.7|17938.8|17914.8|17939.6|17915.6|17934.7|17910.7|0
1623197400000|2021-06-09 00:10:00|17938.4|17914.4|17942.8|17918.8|17943.9|17919.9|17937.2|17913.2|0
1623197700000|2021-06-09 00:15:00|17943.6|17919.6|17941.2|17917.2|17943.6|17919.6|17934.9|17910.9|0
1623198000000|2021-06-09 00:20:00|17941.4|17917.4|17953.3|17929.3|17954|17930|17941.4|17917.4|0
1623198300000|2021-06-09 00:25:00|17953.6|17929.6|17954|17930|17954.4|17930.4|17950.3|17926.3|0
1623198600000|2021-06-09 00:30:00|17953|17929|17956.6|17932.6|17959.6|17935.6|17951.1|17927.1|0
1623198900000|2021-06-09 00:35:00|17956.2|17932.2|17949.4|17925.4|17956.2|17932.2|17948.8|17924.8|0
1623199200000|2021-06-09 00:40:00|17949.2|17925.2|17943.5|17919.5|17949.4|17925.4|17940.2|17916.2|0
1623199500000|2021-06-09 00:45:00|17943.1|17919.1|17943.5|17919.5|17946.5|17922.5|17940.6|17916.6|0
1623199800000|2021-06-09 00:50:00|17943.7|17919.7|17946.5|17922.5|17949.9|17925.9|17943.7|17919.7|0
1623200100000|2021-06-09 00:55:00|17946.3|17922.3|17942.3|17918.3|17946.9|17922.9|17941.5|17917.5|0
1623200400000|2021-06-09 01:00:00|17930.4|17920.4|17939.4|17929.4|17940.4|17930.4|17918.4|17908.4|1026
1623200700000|2021-06-09 01:05:00|17938.4|17928.4|17935.4|17925.4|17940.4|17930.4|17919.4|17909.4|1114
1623201000000|2021-06-09 01:10:00|17936.4|17926.4|17939.4|17929.4|17945.4|17935.4|17930.4|17920.4|592
1623201300000|2021-06-09 01:15:00|17940.4|17930.4|17937.4|17927.4|17958.4|17948.4|17931.4|17921.4|2334
1623201600000|2021-06-09 01:20:00|17936.4|17926.4|17896.4|17886.4|17943.4|17933.4|17896.4|17886.4|2186
1623201900000|2021-06-09 01:25:00|17894.4|17884.4|17902.4|17892.4|17914.4|17904.4|17894.4|17884.4|2476
1623202200000|2021-06-09 01:30:00|17897.4|17887.4|17953.4|17943.4|17955.4|17945.4|17884.4|17874.4|16931
1623202500000|2021-06-09 01:35:00|17956.4|17946.4|17897.4|17887.4|17975.4|17965.4|17874.4|17864.4|10685
1623202800000|2021-06-09 01:40:00|17896.4|17886.4|17925.4|17915.4|17936.4|17926.4|17867.4|17857.4|6911
1623203100000|2021-06-09 01:45:00|17924.4|17914.4|17925.4|17915.4|17982.4|17972.4|17913.4|17903.4|7862
1623203400000|2021-06-09 01:50:00|17924.4|17914.4|17914.4|17904.4|17941.4|17931.4|17889.4|17879.4|6414
1623203700000|2021-06-09 01:55:00|17915.4|17905.4|17958.4|17948.4|17964.4|17954.4|17905.4|17895.4|5604
1623204000000|2021-06-09 02:00:00|17956.4|17946.4|17930.4|17920.4|17979.4|17969.4|17928.4|17918.4|4739
1623204300000|2021-06-09 02:05:00|17931.4|17921.4|17923.4|17913.4|17959.4|17949.4|17918.4|17908.4|2877
1623204600000|2021-06-09 02:10:00|17924.4|17914.4|17913.4|17903.4|17949.4|17939.4|17902.4|17892.4|3787
1623204900000|2021-06-09 02:15:00|17911.4|17901.4|17915.4|17905.4|17928.4|17918.4|17903.4|17893.4|2639
1623205200000|2021-06-09 02:20:00|17916.4|17906.4|17940.4|17930.4|17943.4|17933.4|17906.4|17896.4|3854
1623205500000|2021-06-09 02:25:00|17942.4|17932.4|17965.4|17955.4|17976.4|17966.4|17917.4|17907.4|4236
1623205800000|2021-06-09 02:30:00|17963.4|17953.4|17939.4|17929.4|17994.4|17984.4|17934.4|17924.4|3782
1623206100000|2021-06-09 02:35:00|17941.4|17931.4|17965.4|17955.4|17970.4|17960.4|17929.4|17919.4|2745
1623206400000|2021-06-09 02:40:00|17966.4|17956.4|17976.4|17966.4|17982.4|17972.4|17951.4|17941.4|2122
1623206700000|2021-06-09 02:45:00|17975.4|17965.4|17976.4|17966.4|17990.4|17980.4|17967.4|17957.4|1894
1623207000000|2021-06-09 02:50:00|17975.4|17965.4|18002.4|17992.4|18003.4|17993.4|17969.4|17959.4|2983
1623207300000|2021-06-09 02:55:00|18004.4|17994.4|18002.4|17992.4|18015.4|18005.4|17993.4|17983.4|3623
1623207600000|2021-06-09 03:00:00|18004.4|17994.4|17997.4|17987.4|18017.4|18007.4|17978.4|17968.4|3725
1623207900000|2021-06-09 03:05:00|17998.4|17988.4|18031.4|18021.4|18032.4|18022.4|17990.4|17980.4|4191
1623208200000|2021-06-09 03:10:00|18032.4|18022.4|18018.4|18008.4|18040.4|18030.4|18006.4|17996.4|2872
1623208500000|2021-06-09 03:15:00|18019.4|18009.4|17994.4|17984.4|18027.4|18017.4|17993.4|17983.4|2896
1623208800000|2021-06-09 03:20:00|17992.4|17982.4|17979.4|17969.4|17992.4|17982.4|17953.4|17943.4|3236
1623209100000|2021-06-09 03:25:00|17980.4|17970.4|17977.4|17967.4|17990.4|17980.4|17973.4|17963.4|1488
1623209400000|2021-06-09 03:30:00|17975.4|17965.4|17985.4|17975.4|17985.4|17975.4|17975.4|17965.4|319
1623209700000|2021-06-09 03:35:00|17986.4|17976.4|17984.4|17974.4|17988.4|17978.4|17980.4|17970.4|380
1623210000000|2021-06-09 03:40:00|17983.4|17973.4|17981.4|17971.4|17985.4|17975.4|17980.4|17970.4|121
1623210300000|2021-06-09 03:45:00|17980.4|17970.4|17980.4|17970.4|17982.4|17972.4|17979.4|17969.4|83
1623210600000|2021-06-09 03:50:00|17979.4|17969.4|17977.4|17967.4|17980.4|17970.4|17974.4|17964.4|143
1623210900000|2021-06-09 03:55:00|17978.4|17968.4|17976.4|17966.4|17980.4|17970.4|17975.4|17965.4|159
1623211200000|2021-06-09 04:00:00|17975.4|17965.4|17978.4|17968.4|17979.4|17969.4|17972.4|17962.4|210
1623211500000|2021-06-09 04:05:00|17977.4|17967.4|17975.4|17965.4|17980.4|17970.4|17975.4|17965.4|103
1623211800000|2021-06-09 04:10:00|17976.4|17966.4|17975.4|17965.4|17977.4|17967.4|17974.4|17964.4|85
1623212100000|2021-06-09 04:15:00|17976.4|17966.4|17975.4|17965.4|17978.4|17968.4|17975.4|17965.4|100
1623212400000|2021-06-09 04:20:00|17974.4|17964.4|17977.4|17967.4|17977.4|17967.4|17974.4|17964.4|25
1623212700000|2021-06-09 04:25:00|17979.4|17969.4|17979.4|17969.4|17980.4|17970.4|17977.4|17967.4|79
1623213000000|2021-06-09 04:30:00|17978.4|17968.4|17979.4|17969.4|17982.4|17972.4|17978.4|17968.4|74
1623213300000|2021-06-09 04:35:00|17978.4|17968.4|17974.4|17964.4|17979.4|17969.4|17973.4|17963.4|132
1623213600000|2021-06-09 04:40:00|17975.4|17965.4|17982.4|17972.4|17982.4|17972.4|17975.4|17965.4|215
1623213900000|2021-06-09 04:45:00|17983.4|17973.4|17978.4|17968.4|17985.4|17975.4|17975.4|17965.4|130
1623214200000|2021-06-09 04:50:00|17976.4|17966.4|17984.4|17974.4|17984.4|17974.4|17976.4|17966.4|93
1623214500000|2021-06-09 04:55:00|17985.4|17975.4|17985.4|17975.4|17986.4|17976.4|17982.4|17972.4|159
1623214800000|2021-06-09 05:00:00|17983.4|17973.4|17964.4|17954.4|17983.4|17973.4|17935.4|17925.4|5536
1623215100000|2021-06-09 05:05:00|17965.4|17955.4|17947.4|17937.4|17974.4|17964.4|17938.4|17928.4|2128
1623215400000|2021-06-09 05:10:00|17946.4|17936.4|17947.4|17937.4|17958.4|17948.4|17936.4|17926.4|1896
1623215700000|2021-06-09 05:15:00|17946.4|17936.4|17962.4|17952.4|17967.4|17957.4|17939.4|17929.4|2407
1623216000000|2021-06-09 05:20:00|17963.4|17953.4|17966.4|17956.4|17978.4|17968.4|17956.4|17946.4|1529
1623216300000|2021-06-09 05:25:00|17965.4|17955.4|17949.4|17939.4|17969.4|17959.4|17946.4|17936.4|1893
1623216600000|2021-06-09 05:30:00|17947.4|17937.4|17899.4|17889.4|17951.4|17941.4|17893.4|17883.4|3725
1623216900000|2021-06-09 05:35:00|17898.4|17888.4|17881.4|17871.4|17909.4|17899.4|17876.4|17866.4|5752
1623217200000|2021-06-09 05:40:00|17882.4|17872.4|17896.4|17886.4|17904.4|17894.4|17874.4|17864.4|3805
1623217500000|2021-06-09 05:45:00|17899.4|17889.4|17885.4|17875.4|17903.4|17893.4|17882.4|17872.4|3389
1623217800000|2021-06-09 05:50:00|17882.4|17872.4|17917.4|17907.4|17919.4|17909.4|17877.4|17867.4|2738
1623218100000|2021-06-09 05:55:00|17916.4|17906.4|17899.4|17889.4|17919.4|17909.4|17894.4|17884.4|1785
1623218400000|2021-06-09 06:00:00|17898.4|17888.4|17899.4|17889.4|17917.4|17907.4|17891.4|17881.4|1815
1623218700000|2021-06-09 06:05:00|17898.4|17888.4|17906.4|17896.4|17908.4|17898.4|17891.4|17881.4|2806
1623219000000|2021-06-09 06:10:00|17905.4|17895.4|17912.4|17902.4|17919.4|17909.4|17895.4|17885.4|2284
1623219300000|2021-06-09 06:15:00|17911.4|17901.4|17931.4|17921.4|17938.4|17928.4|17911.4|17901.4|1972
1623219600000|2021-06-09 06:20:00|17932.4|17922.4|17941.4|17931.4|17944.4|17934.4|17921.4|17911.4|2227
1623219900000|2021-06-09 06:25:00|17940.4|17930.4|17934.4|17924.4|17946.4|17936.4|17927.4|17917.4|910
1623220200000|2021-06-09 06:30:00|17935.4|17925.4|17933.4|17923.4|17937.4|17927.4|17909.4|17899.4|1953
1623220500000|2021-06-09 06:35:00|17934.4|17924.4|17948.4|17938.4|17961.4|17951.4|17932.4|17922.4|2028
1623220800000|2021-06-09 06:40:00|17947.4|17937.4|17972.4|17962.4|17972.4|17962.4|17943.4|17933.4|2366
1623221100000|2021-06-09 06:45:00|17973.4|17963.4|17978.4|17968.4|17987.4|17977.4|17964.4|17954.4|4025
1623221400000|2021-06-09 06:50:00|17979.4|17969.4|17972.4|17962.4|17991.4|17981.4|17968.4|17958.4|2604
1623221700000|2021-06-09 06:55:00|17973.4|17963.4|17967.4|17957.4|17976.4|17966.4|17963.4|17953.4|2127
1623222000000|2021-06-09 07:00:00|17967.3|17955.3|17962.3|17950.3|17972.3|17960.3|17962.3|17950.3|894
1623222300000|2021-06-09 07:05:00|17961.3|17951.3|17973.3|17961.3|17973.3|17962.3|17961.3|17951.3|483
1623222600000|2021-06-09 07:10:00|17972.3|17960.3|17969.3|17958.3|17974.3|17962.3|17963.3|17952.3|537
1623222900000|2021-06-09 07:15:00|17970.3|17959.3|17968.3|17956.3|17972.3|17961.3|17965.3|17954.3|319
1623223200000|2021-06-09 07:20:00|17967.3|17955.3|17965.3|17954.3|17968.3|17957.3|17965.3|17953.3|150
1623223500000|2021-06-09 07:25:00|17966.3|17955.3|17959.3|17947.3|17967.3|17956.3|17954.3|17943.3|814
1623223800000|2021-06-09 07:30:00|17958.3|17948.3|17963.3|17952.3|17964.3|17953.3|17958.3|17947.3|240
1623224100000|2021-06-09 07:35:00|17964.3|17953.3|17955.3|17944.3|17964.3|17953.3|17951.3|17939.3|756
1623224400000|2021-06-09 07:40:00|17954.3|17943.3|17947.3|17936.3|17954.3|17943.3|17945.3|17934.3|444
1623224700000|2021-06-09 07:45:00|17948.3|17937.3|17947.3|17936.3|17948.3|17937.3|17943.3|17932.3|334
1623225000000|2021-06-09 07:50:00|17946.3|17935.3|17951.3|17940.3|17952.3|17941.3|17946.3|17934.3|213
1623225300000|2021-06-09 07:55:00|17952.3|17939.3|17947.3|17935.3|17952.3|17941.3|17944.3|17932.3|550
1623225600000|2021-06-09 08:00:00|17948.3|17936.3|17948.3|17937.3|17953.3|17942.3|17941.3|17930.3|573
1623225900000|2021-06-09 08:05:00|17949.3|17938.3|17948.3|17936.3|17950.3|17939.3|17946.3|17934.3|310
1623226200000|2021-06-09 08:10:00|17947.3|17937.3|17951.3|17939.3|17951.3|17939.3|17945.3|17933.3|364
1623226500000|2021-06-09 08:15:00|17952.3|17940.3|17957.3|17946.3|17958.3|17947.3|17947.3|17935.3|558
1623226800000|2021-06-09 08:20:00|17956.3|17945.3|17957.3|17945.3|17961.3|17950.3|17954.3|17943.3|241
1623227100000|2021-06-09 08:25:00|17958.3|17946.3|17956.3|17943.3|17967.3|17955.3|17953.3|17942.3|561
1623227400000|2021-06-09 08:30:00|17965.9|17941.9|17969.3|17945.3|17969.3|17945.3|17962.9|17938.9|0
1623227700000|2021-06-09 08:35:00|17968.9|17944.9|17979.2|17955.2|17982.9|17958.9|17968.7|17944.7|95
1623228000000|2021-06-09 08:40:00|17977|17953|17980.9|17956.9|17981.3|17957.3|17971.4|17947.4|0
1623228300000|2021-06-09 08:45:00|17980.7|17956.7|17981.3|17957.3|17983.5|17959.5|17977.9|17953.9|0
1623228600000|2021-06-09 08:50:00|17981.1|17957.1|17981.4|17957.4|17984.4|17960.4|17981|17957|0
1623228900000|2021-06-09 08:55:00|17981.2|17957.2|17978.4|17954.4|17984|17960|17978.4|17954.4|0
1623229200000|2021-06-09 09:00:00|17955.3|17943.3|17954.3|17942.3|17963.3|17949.3|17949.3|17937.3|210
1623229500000|2021-06-09 09:05:00|17952.3|17941.3|17940.3|17929.3|17954.3|17942.3|17934.3|17923.3|518
1623229800000|2021-06-09 09:10:00|17941.3|17928.3|17936.3|17924.3|17943.3|17931.3|17934.3|17923.3|291
1623230100000|2021-06-09 09:15:00|17935.3|17925.3|17945.3|17933.3|17947.3|17936.3|17934.3|17922.3|197
1623230400000|2021-06-09 09:20:00|17944.3|17934.3|17946.3|17934.3|17950.3|17938.3|17944.3|17934.3|43
1623230700000|2021-06-09 09:25:00|17945.3|17933.3|17949.3|17937.3|17956.3|17944.3|17945.3|17933.3|326
1623231000000|2021-06-09 09:30:00|17950.3|17938.3|17949.3|17938.3|17951.3|17939.3|17947.3|17935.3|61
1623231300000|2021-06-09 09:35:00|17950.3|17939.3|17952.3|17940.3|17953.3|17942.3|17949.3|17937.3|50
1623231600000|2021-06-09 09:40:00|17951.3|17939.3|17948.3|17937.3|17952.3|17940.3|17947.3|17936.3|10
1623231900000|2021-06-09 09:45:00|17947.3|17936.3|17949.3|17937.3|17949.3|17938.3|17946.3|17934.3|13
1623232200000|2021-06-09 09:50:00|17948.3|17936.3|17949.3|17937.3|17950.3|17938.3|17948.3|17936.3|19
1623232500000|2021-06-09 09:55:00|17948.3|17936.3|17948.3|17936.3|17951.3|17939.3|17947.3|17936.3|57
1623232800000|2021-06-09 10:00:00|17947.3|17937.3|17952.3|17940.3|17952.3|17941.3|17947.3|17935.3|57
1623233100000|2021-06-09 10:05:00|17951.3|17941.3|17950.3|17938.3|17952.3|17941.3|17948.3|17936.3|31
1623233400000|2021-06-09 10:10:00|17949.3|17937.3|17948.3|17936.3|17949.3|17938.3|17943.3|17932.3|111
1623233700000|2021-06-09 10:15:00|17947.3|17935.3|17944.3|17932.3|17950.3|17939.3|17943.3|17932.3|153
1623234000000|2021-06-09 10:20:00|17943.3|17933.3|17942.3|17930.3|17945.3|17934.3|17941.3|17929.3|347
1623234300000|2021-06-09 10:25:00|17943.3|17931.3|17938.3|17927.3|17944.3|17933.3|17938.3|17926.3|121
1623234600000|2021-06-09 10:30:00|17939.3|17926.3|17943.3|17932.3|17943.3|17932.3|17939.3|17926.3|43
1623234900000|2021-06-09 10:35:00|17944.3|17933.3|17944.3|17933.3|17947.3|17936.3|17943.3|17932.3|44
1623235200000|2021-06-09 10:40:00|17945.3|17934.3|17949.3|17938.3|17949.3|17938.3|17944.3|17933.3|32
1623235500000|2021-06-09 10:45:00|17950.3|17939.3|17950.3|17939.3|17952.3|17941.3|17950.3|17938.3|48
1623235800000|2021-06-09 10:50:00|17949.3|17938.3|17947.3|17935.3|17949.3|17938.3|17946.3|17935.3|48
1623236100000|2021-06-09 10:55:00|17946.3|17936.3|17947.3|17936.3|17948.3|17937.3|17945.3|17934.3|73
1623236400000|2021-06-09 11:00:00|17948.3|17935.3|17942.3|17931.3|17948.3|17936.3|17942.3|17931.3|300
1623236700000|2021-06-09 11:05:00|17941.3|17930.3|17942.3|17931.3|17945.3|17934.3|17941.3|17929.3|154
1623237000000|2021-06-09 11:10:00|17943.3|17930.3|17938.3|17927.3|17943.3|17931.3|17938.3|17926.3|84
1623237300000|2021-06-09 11:15:00|17939.3|17928.3|17935.3|17923.3|17939.3|17928.3|17935.3|17923.3|170
1623237600000|2021-06-09 11:20:00|17936.3|17924.3|17936.3|17925.3|17937.3|17926.3|17934.3|17923.3|197
1623237900000|2021-06-09 11:25:00|17935.3|17924.3|17934.3|17923.3|17937.3|17926.3|17934.3|17923.3|108
1623238200000|2021-06-09 11:30:00|17933.3|17922.3|17927.3|17915.3|17933.3|17922.3|17925.3|17913.3|333
1623238500000|2021-06-09 11:35:00|17926.3|17914.3|17928.3|17916.3|17928.3|17917.3|17924.3|17913.3|300
1623238800000|2021-06-09 11:40:00|17929.3|17917.3|17932.3|17921.3|17933.3|17921.3|17928.3|17917.3|54
1623239100000|2021-06-09 11:45:00|17933.3|17922.3|17931.3|17920.3|17933.3|17922.3|17929.3|17918.3|83
1623239400000|2021-06-09 11:50:00|17932.3|17921.3|17937.3|17926.3|17939.3|17928.3|17932.3|17920.3|86
1623239700000|2021-06-09 11:55:00|17938.3|17927.3|17937.3|17925.3|17939.3|17928.3|17937.3|17925.3|46
1623240000000|2021-06-09 12:00:00|17938.3|17926.3|17937.3|17925.3|17939.3|17928.3|17937.3|17925.3|60
1623240300000|2021-06-09 12:05:00|17938.3|17926.3|17940.3|17929.3|17941.3|17930.3|17938.3|17926.3|46
1623240600000|2021-06-09 12:10:00|17941.3|17928.3|17939.3|17928.3|17941.3|17930.3|17937.3|17926.3|59
1623240900000|2021-06-09 12:15:00|17940.3|17929.3|17938.3|17927.3|17945.3|17933.3|17935.3|17924.3|834
1623241200000|2021-06-09 12:20:00|17939.3|17928.3|17940.3|17928.3|17941.3|17930.3|17937.3|17926.3|44
1623241500000|2021-06-09 12:25:00|17939.3|17929.3|17941.3|17930.3|17941.3|17930.3|17939.3|17928.3|14
1623241800000|2021-06-09 12:30:00|17942.3|17931.3|17945.3|17934.3|17946.3|17935.3|17942.3|17930.3|85
1623242100000|2021-06-09 12:35:00|17946.3|17935.3|17943.3|17931.3|17949.3|17938.3|17943.3|17931.3|66
1623242400000|2021-06-09 12:40:00|17942.3|17930.3|17941.3|17930.3|17944.3|17932.3|17940.3|17928.3|73
1623242700000|2021-06-09 12:45:00|17940.3|17929.3|17942.3|17930.3|17942.3|17931.3|17939.3|17928.3|57
1623243000000|2021-06-09 12:50:00|17941.3|17929.3|17943.3|17932.3|17943.3|17932.3|17940.3|17929.3|79
1623243300000|2021-06-09 12:55:00|17942.3|17931.3|17941.3|17930.3|17943.3|17932.3|17940.3|17929.3|29
1623243600000|2021-06-09 13:00:00|17942.3|17929.3|17944.3|17933.3|17944.3|17933.3|17941.3|17929.3|39
1623243900000|2021-06-09 13:05:00|17945.3|17932.3|17944.3|17932.3|17946.3|17935.3|17943.3|17931.3|41
1623244200000|2021-06-09 13:10:00|17945.3|17933.3|17946.3|17934.3|17947.3|17936.3|17944.3|17932.3|70
1623244500000|2021-06-09 13:15:00|17947.3|17935.3|17948.3|17937.3|17948.3|17937.3|17946.3|17934.3|67
1623244800000|2021-06-09 13:20:00|17949.3|17938.3|17950.3|17938.3|17950.3|17939.3|17947.3|17935.3|120
1623245100000|2021-06-09 13:25:00|17949.3|17937.3|17948.3|17937.3|17950.3|17938.3|17945.3|17933.3|101
1623245400000|2021-06-09 13:30:00|17949.3|17938.3|17952.3|17941.3|17961.3|17950.3|17949.3|17937.3|535
1623245700000|2021-06-09 13:35:00|17951.3|17940.3|17950.3|17938.3|17965.3|17954.3|17950.3|17938.3|452
1623246000000|2021-06-09 13:40:00|17949.3|17939.3|17950.3|17938.3|17951.3|17940.3|17940.3|17928.3|254
1623246300000|2021-06-09 13:45:00|17951.3|17939.3|17926.3|17915.3|17959.3|17948.3|17920.3|17909.3|674
1623246600000|2021-06-09 13:50:00|17925.3|17914.3|17938.3|17927.3|17940.3|17929.3|17922.3|17911.3|486
1623246900000|2021-06-09 13:55:00|17937.3|17926.3|17946.3|17935.3|17949.3|17938.3|17937.3|17926.3|298
1623247200000|2021-06-09 14:00:00|17947.3|17936.3|17932.3|17920.3|17948.3|17937.3|17931.3|17920.3|289
1623247500000|2021-06-09 14:05:00|17933.3|17921.3|17929.3|17918.3|17940.3|17929.3|17925.3|17914.3|251
1623247800000|2021-06-09 14:10:00|17928.3|17917.3|17924.3|17913.3|17930.3|17918.3|17924.3|17913.3|197
1623248100000|2021-06-09 14:15:00|17923.3|17912.3|17927.3|17916.3|17929.3|17918.3|17918.3|17907.3|286
1623248400000|2021-06-09 14:20:00|17928.3|17915.3|17930.3|17919.3|17937.3|17926.3|17926.3|17915.3|210
1623248700000|2021-06-09 14:25:00|17929.3|17918.3|17937.3|17926.3|17939.3|17928.3|17928.3|17917.3|173
1623249000000|2021-06-09 14:30:00|17936.3|17925.3|17929.3|17917.3|17938.3|17926.3|17924.3|17913.3|222
1623249300000|2021-06-09 14:35:00|17928.3|17918.3|17934.3|17923.3|17934.3|17923.3|17925.3|17914.3|125
1623249600000|2021-06-09 14:40:00|17933.3|17922.3|17930.3|17919.3|17935.3|17924.3|17925.3|17914.3|181
1623249900000|2021-06-09 14:45:00|17931.3|17920.3|17926.3|17914.3|17932.3|17921.3|17921.3|17910.3|219
1623250200000|2021-06-09 14:50:00|17927.3|17915.3|17923.3|17912.3|17928.3|17916.3|17922.3|17911.3|280
1623250500000|2021-06-09 14:55:00|17924.3|17913.3|17920.3|17909.3|17929.3|17917.3|17918.3|17907.3|608
1623250800000|2021-06-09 15:00:00|17921.3|17910.3|17924.3|17913.3|17928.3|17917.3|17921.3|17909.3|351
1623251100000|2021-06-09 15:05:00|17925.3|17914.3|17928.3|17916.3|17929.3|17918.3|17922.3|17911.3|188
1623251400000|2021-06-09 15:10:00|17927.3|17917.3|17927.3|17916.3|17932.3|17921.3|17924.3|17913.3|216
1623251700000|2021-06-09 15:15:00|17926.3|17915.3|17934.3|17923.3|17934.3|17923.3|17926.3|17915.3|170
1623252000000|2021-06-09 15:20:00|17933.3|17922.3|17928.3|17917.3|17933.3|17922.3|17927.3|17916.3|126
1623252300000|2021-06-09 15:25:00|17929.3|17918.3|17931.3|17919.3|17931.3|17920.3|17924.3|17913.3|143
1623252600000|2021-06-09 15:30:00|17930.3|17920.3|17927.3|17916.3|17931.3|17920.3|17924.3|17913.3|143
1623252900000|2021-06-09 15:35:00|17926.3|17915.3|17930.3|17919.3|17930.3|17919.3|17924.3|17913.3|46
1623253200000|2021-06-09 15:40:00|17929.3|17918.3|17930.3|17919.3|17934.3|17923.3|17928.3|17917.3|100
1623253500000|2021-06-09 15:45:00|17931.3|17920.3|17929.3|17918.3|17933.3|17922.3|17929.3|17917.3|42
1623253800000|2021-06-09 15:50:00|17930.3|17917.3|17925.3|17914.3|17930.3|17919.3|17925.3|17914.3|44
1623254100000|2021-06-09 15:55:00|17926.3|17915.3|17925.3|17914.3|17927.3|17916.3|17920.3|17909.3|113
1623254400000|2021-06-09 16:00:00|17926.3|17915.3|17928.3|17916.3|17929.3|17918.3|17924.3|17913.3|31
1623254700000|2021-06-09 16:05:00|17927.3|17917.3|17927.3|17916.3|17929.3|17917.3|17925.3|17914.3|15
1623255000000|2021-06-09 16:10:00|17926.3|17915.3|17930.3|17918.3|17930.3|17919.3|17926.3|17915.3|43
1623255300000|2021-06-09 16:15:00|17929.3|17919.3|17928.3|17917.3|17930.3|17919.3|17926.3|17915.3|29
1623255600000|2021-06-09 16:20:00|17929.3|17918.3|17931.3|17919.3|17933.3|17921.3|17929.3|17918.3|36
1623255900000|2021-06-09 16:25:00|17930.3|17920.3|17932.3|17920.3|17932.3|17921.3|17929.3|17918.3|58
1623256200000|2021-06-09 16:30:00|17931.3|17919.3|17931.3|17920.3|17932.3|17920.3|17930.3|17919.3|9
1623256500000|2021-06-09 16:35:00|17932.3|17919.3|17932.3|17920.3|17933.3|17922.3|17930.3|17919.3|37
1623256800000|2021-06-09 16:40:00|17933.3|17921.3|17933.3|17922.3|17935.3|17923.3|17932.3|17920.3|62
1623257100000|2021-06-09 16:45:00|17934.3|17923.3|17936.3|17925.3|17937.3|17925.3|17933.3|17922.3|48
1623257400000|2021-06-09 16:50:00|17937.3|17926.3|17937.3|17925.3|17937.3|17926.3|17935.3|17924.3|18
1623257700000|2021-06-09 16:55:00|17938.3|17926.3|17936.3|17925.3|17938.3|17926.3|17935.3|17923.3|42
1623258000000|2021-06-09 17:00:00|17937.3|17926.3|17941.3|17929.3|17942.3|17930.3|17936.3|17925.3|86
1623258300000|2021-06-09 17:05:00|17940.3|17930.3|17939.3|17928.3|17942.3|17930.3|17938.3|17927.3|73
1623258600000|2021-06-09 17:10:00|17938.3|17927.3|17939.3|17927.3|17939.3|17928.3|17937.3|17926.3|34
1623258900000|2021-06-09 17:15:00|17938.3|17926.3|17939.3|17928.3|17942.3|17931.3|17937.3|17926.3|81
1623259200000|2021-06-09 17:20:00|17940.3|17927.3|17939.3|17927.3|17941.3|17930.3|17937.3|17926.3|26
1623259500000|2021-06-09 17:25:00|17938.3|17928.3|17938.3|17927.3|17940.3|17929.3|17938.3|17926.3|28
1623259800000|2021-06-09 17:30:00|17937.3|17926.3|17937.3|17926.3|17938.3|17927.3|17936.3|17924.3|26
1623260100000|2021-06-09 17:35:00|17938.3|17925.3|17935.3|17923.3|17938.3|17925.3|17933.3|17922.3|33
1623260400000|2021-06-09 17:40:00|17934.3|17922.3|17933.3|17921.3|17935.3|17922.3|17930.3|17918.3|41
1623260700000|2021-06-09 17:45:00|17934.3|17922.3|17932.3|17921.3|17934.3|17923.3|17932.3|17921.3|13
1623261000000|2021-06-09 17:50:00|17933.3|17922.3|17933.3|17921.3|17933.3|17922.3|17931.3|17920.3|12
1623261300000|2021-06-09 17:55:00|17932.3|17922.3|17932.3|17921.3|17934.3|17922.3|17931.3|17920.3|7
1623261600000|2021-06-09 18:00:00|17933.3|17922.3|17938.3|17926.3|17939.3|17928.3|17932.3|17921.3|57
1623261900000|2021-06-09 18:05:00|17937.3|17927.3|17932.3|17920.3|17938.3|17927.3|17932.3|17920.3|52
1623262200000|2021-06-09 18:10:00|17933.3|17921.3|17931.3|17920.3|17934.3|17923.3|17931.3|17919.3|60
1623262500000|2021-06-09 18:15:00|17932.3|17919.3|17928.3|17917.3|17933.3|17921.3|17928.3|17917.3|75
1623262800000|2021-06-09 18:20:00|17929.3|17918.3|17934.3|17922.3|17936.3|17925.3|17928.3|17917.3|112
1623263100000|2021-06-09 18:25:00|17933.3|17921.3|17937.3|17925.3|17938.3|17927.3|17933.3|17921.3|34
1623263400000|2021-06-09 18:30:00|17936.3|17924.3|17936.3|17924.3|17936.3|17924.3|17936.3|17924.3|0
1623263700000|2021-06-09 18:35:00|17938.3|17926.3|17935.3|17923.3|17938.3|17927.3|17934.3|17922.3|12
1623264000000|2021-06-09 18:40:00|17934.3|17922.3|17931.8|17921.8|17935.3|17923.3|17931.8|17921.3|10
1623264300000|2021-06-09 18:45:00|17931.3|17921.3|17929.8|17919.8|17932.8|17922.8|17929.8|17919.8|17
1623264600000|2021-06-09 18:50:00|17930.3|17920.3|17928.8|17918.8|17930.8|17920.8|17927.8|17917.8|16
1623264900000|2021-06-09 18:55:00|17929.3|17919.3|17928.8|17918.8|17931.3|17921.3|17927.3|17917.3|137
1623265200000|2021-06-09 19:00:00|17928.3|17918.3|17927.3|17917.3|17929.3|17919.3|17926.3|17916.3|29
1623265500000|2021-06-09 19:05:00|17926.8|17916.8|17925.8|17915.8|17927.8|17917.8|17925.3|17915.3|55
1623265800000|2021-06-09 19:10:00|17926.3|17916.3|17926.8|17916.8|17928.8|17918.8|17926.3|17916.3|20
1623266100000|2021-06-09 19:15:00|17926.3|17916.3|17927.3|17917.3|17929.8|17919.8|17926.3|17916.3|53
1623266400000|2021-06-09 19:20:00|17927.8|17917.8|17925.3|17915.3|17928.3|17918.3|17923.8|17913.8|59
1623266700000|2021-06-09 19:25:00|17925.8|17915.8|17919.8|17909.8|17925.8|17915.8|17919.8|17909.8|182
1623267000000|2021-06-09 19:30:00|17918.8|17908.8|17922.3|17912.3|17923.3|17913.3|17915.8|17905.8|185
1623267300000|2021-06-09 19:35:00|17922.8|17912.8|17921.8|17911.8|17923.8|17913.8|17918.3|17908.3|63
1623267600000|2021-06-09 19:40:00|17921.3|17911.3|17918.3|17908.3|17922.3|17912.3|17917.8|17907.8|29
1623267900000|2021-06-09 19:45:00|17918.8|17908.8|17918.3|17908.3|17921.3|17911.3|17917.8|17907.8|36
1623268200000|2021-06-09 19:50:00|17917.3|17907.3|17919.3|17909.3|17924.3|17914.3|17916.8|17906.8|71
1623268500000|2021-06-09 19:55:00|17919.8|17909.8|17922.8|17912.8|17923.8|17913.8|17918.3|17908.3|52
1623268800000|2021-06-09 20:00:00|17924.3|17914.3|17921.3|17911.3|17924.8|17914.8|17920.3|17910.3|20
1623269100000|2021-06-09 20:05:00|17919.8|17909.8|17921.3|17911.3|17921.8|17911.8|17919.3|17909.3|12
1623269400000|2021-06-09 20:10:00|17920.8|17910.8|17921.8|17911.8|17921.8|17911.8|17920.3|17910.3|28
1623269700000|2021-06-09 20:15:00|17922.8|17912.8|17921.3|17911.3|17922.8|17912.8|17921.3|17911.3|13
1623270000000|2021-06-09 20:20:00|17921.8|17911.8|17922.8|17912.8|17922.8|17912.8|17921.3|17911.3|0
1623270300000|2021-06-09 20:25:00|17922.3|17912.3|17922.3|17912.3|17922.3|17912.3|17922.3|17912.3|0
1623270600000|2021-06-09 20:30:00|17920.3|17910.3|17926.3|17916.3|17926.3|17916.3|17920.3|17910.3|95
1623270900000|2021-06-09 20:35:00|17926.8|17916.8|17926.3|17916.3|17926.8|17916.8|17926.3|17916.3|14
1623271200000|2021-06-09 20:40:00|17926.8|17916.8|17927.8|17917.8|17927.8|17917.8|17926.8|17916.8|33
1623271500000|2021-06-09 20:45:00|17928.3|17918.3|17925.8|17915.8|17928.3|17918.3|17923.8|17913.8|33
1623271800000|2021-06-09 20:50:00|17925.3|17915.3|17926.8|17916.8|17926.8|17916.8|17925.3|17915.3|4
1623272100000|2021-06-09 20:55:00|17927.3|17917.3|17931.8|17921.8|17932.3|17922.3|17925.3|17915.3|51
1623272400000|2021-06-09 21:00:00|17932.3|17922.3|17928.3|17918.3|17932.8|17922.8|17928.3|17918.3|5
1623272700000|2021-06-09 21:05:00|17928.8|17918.8|17941.3|17931.3|17941.3|17931.3|17920.8|17910.8|52
1623273000000|2021-06-09 21:10:00|17942.3|17932.3|17946.3|17936.3|17959.8|17949.8|17933.8|17923.8|184
1623273300000|2021-06-09 21:15:00|17934.7|17910.7|17934.3|17910.3|17935.7|17911.7|17933.7|17909.7|0
1623273600000|2021-06-09 21:20:00|17933.7|17909.7|17934|17910|17935.3|17911.3|17933.7|17909.7|0
1623273900000|2021-06-09 21:25:00|17933.9|17909.9|17931.4|17907.4|17934.7|17910.7|17931.4|17907.4|0
1623274200000|2021-06-09 21:30:00|17931.6|17907.6|17930.4|17906.4|17931.6|17907.6|17930|17906|0
1623274500000|2021-06-09 21:35:00|17930.5|17906.5|17930.6|17906.6|17931.1|17907.1|17930|17906|0
1623274800000|2021-06-09 21:40:00|17930.7|17906.7|17931.2|17907.2|17931.6|17907.6|17930.6|17906.6|0
1623275100000|2021-06-09 21:45:00|17931.8|17907.8|17931.8|17907.8|17932.3|17908.3|17931.4|17907.4|0
1623275400000|2021-06-09 21:50:00|17932|17908|17932.2|17908.2|17932.2|17908.2|17931.8|17907.8|0
1623275700000|2021-06-09 21:55:00|17932.3|17908.3|17931.7|17907.7|17932.5|17908.5|17931.7|17907.7|0
1623276000000|2021-06-09 22:00:00|17931.5|17907.5|17936.7|17912.7|17937.4|17913.4|17931.5|17907.5|0
1623276300000|2021-06-09 22:05:00|17935.9|17911.9|17933.5|17909.5|17936.7|17912.7|17931.9|17907.9|0
1623276600000|2021-06-09 22:10:00|17934.3|17910.3|17935.1|17911.1|17935.9|17911.9|17934.3|17910.3|0
1623276900000|2021-06-09 22:15:00|17935.9|17911.9|17936.7|17912.7|17936.7|17912.7|17934.7|17910.7|0
1623277200000|2021-06-09 22:20:00|17935.9|17911.9|17936.7|17912.7|17937.4|17913.4|17935.9|17911.9|0
1623277500000|2021-06-09 22:25:00|17937|17913|17934|17910|17937.9|17913.9|17934|17910|0
1623277800000|2021-06-09 22:30:00|17934.7|17910.7|17935.9|17911.9|17936.3|17912.3|17933.2|17909.2|0
1623278100000|2021-06-09 22:35:00|17936.3|17912.3|17935.9|17911.9|17936.7|17912.7|17935.9|17911.9|0
1623278400000|2021-06-09 22:40:00|17936.7|17912.7|17936.7|17912.7|17937.5|17913.5|17936.3|17912.3|0
1623278700000|2021-06-09 22:45:00|17935.9|17911.9|17935.9|17911.9|17937.5|17913.5|17935.1|17911.1|0
1623279000000|2021-06-09 22:50:00|17935.5|17911.5|17934.3|17910.3|17935.9|17911.9|17933.5|17909.5|0
1623279300000|2021-06-09 22:55:00|17935.1|17911.1|17935.9|17911.9|17935.9|17911.9|17935.1|17911.1|0
1623279600000|2021-06-09 23:00:00|17935.1|17911.1|17933.5|17909.5|17935.9|17911.9|17933.5|17909.5|0
1623279900000|2021-06-09 23:05:00|17933.1|17909.1|17935.2|17911.2|17935.2|17911.2|17930.4|17906.4|0
1623280200000|2021-06-09 23:10:00|17934.8|17910.8|17934.4|17910.4|17936|17912|17933.6|17909.6|0
1623280500000|2021-06-09 23:15:00|17934.8|17910.8|17935.2|17911.2|17935.2|17911.2|17933.6|17909.6|0
1623280800000|2021-06-09 23:20:00|17934.8|17910.8|17936|17912|17936.8|17912.8|17934.4|17910.4|0
1623281100000|2021-06-09 23:25:00|17936.8|17912.8|17938.2|17914.2|17938.2|17914.2|17935.2|17911.2|0
1623281400000|2021-06-09 23:30:00|17939|17915|17940.6|17916.6|17940.6|17916.6|17938.2|17914.2|0
1623281700000|2021-06-09 23:35:00|17939.8|17915.8|17937.2|17913.2|17939.8|17915.8|17936.2|17912.2|0
1623282000000|2021-06-09 23:40:00|17936.4|17912.4|17937.2|17913.2|17938|17914|17935.6|17911.6|0
1623282300000|2021-06-09 23:45:00|17932.4|17908.4|17934|17910|17934|17910|17932|17908|0
1623282600000|2021-06-09 23:50:00|17933.6|17909.6|17932.4|17908.4|17934|17910|17931.6|17907.6|0
1623282900000|2021-06-09 23:55:00|17932|17908|17933.2|17909.2|17933.6|17909.6|17930|17906|0
1623283200000|2021-06-10 00:00:00|17932.4|17908.4|17935.6|17911.6|17936.7|17912.7|17932.4|17908.4|0
1623283500000|2021-06-10 00:05:00|17936.4|17912.4|17934|17910|17937.2|17913.2|17934|17910|0
1623283800000|2021-06-10 00:10:00|17934.4|17910.4|17930.8|17906.8|17934.8|17910.8|17930|17906|0
1623284100000|2021-06-10 00:15:00|17931.2|17907.2|17932.8|17908.8|17937.2|17913.2|17929.8|17905.8|0
1623284400000|2021-06-10 00:20:00|17933|17909|17939.5|17915.5|17940.3|17916.3|17930.2|17906.2|0
1623284700000|2021-06-10 00:25:00|17939.9|17915.9|17941.6|17917.6|17945|17921|17939.9|17915.9|0
1623285000000|2021-06-10 00:30:00|17942.7|17918.7|17942.9|17918.9|17944.2|17920.2|17940.8|17916.8|0
1623285300000|2021-06-10 00:35:00|17943.1|17919.1|17940.4|17916.4|17943.3|17919.3|17940.4|17916.4|0
1623285600000|2021-06-10 00:40:00|17940.6|17916.6|17942.9|17918.9|17942.9|17918.9|17940.4|17916.4|0
1623285900000|2021-06-10 00:45:00|17942.5|17918.5|17945.1|17921.1|17945.5|17921.5|17942.5|17918.5|0
1623286200000|2021-06-10 00:50:00|17945.5|17921.5|17945.9|17921.9|17945.9|17921.9|17945.5|17921.5|0
1623286500000|2021-06-10 00:55:00|17945.5|17921.5|17950.1|17926.1|17950.5|17926.5|17942.9|17918.9|0
1623286800000|2021-06-10 01:00:00|17948.3|17938.3|17954.3|17944.3|17957.3|17947.3|17941.3|17931.3|1167
1623287100000|2021-06-10 01:05:00|17953.3|17943.3|17963.3|17953.3|17969.3|17959.3|17951.3|17941.3|763
1623287400000|2021-06-10 01:10:00|17962.3|17952.3|17959.3|17949.3|17964.3|17954.3|17952.3|17942.3|520
1623287700000|2021-06-10 01:15:00|17962.3|17952.3|17973.3|17963.3|17973.3|17963.3|17952.3|17942.3|683
1623288000000|2021-06-10 01:20:00|17974.3|17964.3|17966.3|17956.3|18006.3|17996.3|17966.3|17956.3|1340
1623288300000|2021-06-10 01:25:00|17967.3|17957.3|17968.3|17958.3|17975.3|17965.3|17961.3|17951.3|1220
1623288600000|2021-06-10 01:30:00|17967.3|17957.3|18125.3|18115.3|18127.3|18117.3|17926.3|17916.3|22760
1623288900000|2021-06-10 01:35:00|18124.3|18114.3|18156.3|18146.3|18197.3|18187.3|18115.3|18105.3|17732
1623289200000|2021-06-10 01:40:00|18158.3|18148.3|18185.3|18175.3|18192.3|18182.3|18154.3|18144.3|11169
1623289500000|2021-06-10 01:45:00|18184.3|18174.3|18184.3|18174.3|18230.3|18220.3|18158.3|18148.3|17135
1623289800000|2021-06-10 01:50:00|18182.3|18172.3|18059.3|18049.3|18185.3|18175.3|18056.3|18046.3|16791
1623290100000|2021-06-10 01:55:00|18057.3|18047.3|18101.3|18091.3|18118.3|18108.3|18052.3|18042.3|8125
1623290400000|2021-06-10 02:00:00|18102.3|18092.3|18177.3|18167.3|18177.3|18167.3|18100.3|18090.3|8428
1623290700000|2021-06-10 02:05:00|18174.3|18164.3|18147.3|18137.3|18191.3|18181.3|18134.3|18124.3|9860
1623291000000|2021-06-10 02:10:00|18148.3|18138.3|18147.3|18137.3|18175.3|18165.3|18142.3|18132.3|4137
1623291300000|2021-06-10 02:15:00|18150.3|18140.3|18138.3|18128.3|18164.3|18154.3|18103.3|18093.3|4875
1623291600000|2021-06-10 02:20:00|18137.3|18127.3|18181.3|18171.3|18183.3|18173.3|18125.3|18115.3|5192
1623291900000|2021-06-10 02:25:00|18182.3|18172.3|18185.3|18175.3|18188.3|18178.3|18156.3|18146.3|4819
1623292200000|2021-06-10 02:30:00|18184.3|18174.3|18173.3|18163.3|18217.3|18207.3|18161.3|18151.3|8485
1623292500000|2021-06-10 02:35:00|18172.3|18162.3|18204.6|18194.6|18210.6|18200.6|18171.3|18161.3|4277
1623292800000|2021-06-10 02:40:00|18205.6|18195.6|18188.6|18178.6|18218.6|18208.6|18184.6|18174.6|6434
1623293100000|2021-06-10 02:45:00|18187.6|18177.6|18174.6|18164.6|18209.6|18199.6|18168.6|18158.6|3734
1623293400000|2021-06-10 02:50:00|18176.6|18166.6|18215.6|18205.6|18216.6|18206.6|18175.6|18165.6|2935
1623293700000|2021-06-10 02:55:00|18214.6|18204.6|18210.6|18200.6|18221.6|18211.6|18200.6|18190.6|3152
1623294000000|2021-06-10 03:00:00|18208.6|18198.6|18212.6|18202.6|18254.6|18244.6|18187.6|18177.6|9015
1623294300000|2021-06-10 03:05:00|18213.6|18203.6|18182.6|18172.6|18215.6|18205.6|18171.6|18161.6|3141
1623294600000|2021-06-10 03:10:00|18180.6|18170.6|18196.6|18186.6|18202.6|18192.6|18170.6|18160.6|2582
1623294900000|2021-06-10 03:15:00|18197.6|18187.6|18211.6|18201.6|18225.6|18215.6|18185.6|18175.6|4220
1623295200000|2021-06-10 03:20:00|18210.6|18200.6|18222.6|18212.6|18227.6|18217.6|18203.6|18193.6|3370
1623295500000|2021-06-10 03:25:00|18221.6|18211.6|18215.6|18205.6|18221.6|18211.6|18188.6|18178.6|3857
1623295800000|2021-06-10 03:30:00|18213.6|18203.6|18210.6|18200.6|18217.6|18207.6|18207.6|18197.6|395
1623296100000|2021-06-10 03:35:00|18212.6|18202.6|18223.6|18213.6|18227.6|18217.6|18209.6|18199.6|871
1623296400000|2021-06-10 03:40:00|18224.6|18214.6|18227.6|18217.6|18228.6|18218.6|18221.6|18211.6|301
1623296700000|2021-06-10 03:45:00|18225.6|18215.6|18225.6|18215.6|18227.6|18217.6|18223.6|18213.6|310
1623297000000|2021-06-10 03:50:00|18227.6|18217.6|18227.6|18217.6|18228.6|18218.6|18223.6|18213.6|307
1623297300000|2021-06-10 03:55:00|18225.6|18215.6|18230.6|18220.6|18232.6|18222.6|18224.6|18214.6|346
1623297600000|2021-06-10 04:00:00|18228.6|18218.6|18229.6|18219.6|18234.6|18224.6|18226.6|18216.6|577
1623297900000|2021-06-10 04:05:00|18228.6|18218.6|18228.6|18218.6|18229.6|18219.6|18227.6|18217.6|158
1623298200000|2021-06-10 04:10:00|18227.6|18217.6|18233.6|18223.6|18235.6|18225.6|18225.6|18215.6|372
1623298500000|2021-06-10 04:15:00|18234.6|18224.6|18229.6|18219.6|18236.6|18226.6|18229.6|18219.6|128
1623298800000|2021-06-10 04:20:00|18228.6|18218.6|18230.6|18220.6|18233.6|18223.6|18228.6|18218.6|135
1623299100000|2021-06-10 04:25:00|18229.6|18219.6|18230.6|18220.6|18234.6|18224.6|18228.6|18218.6|204
1623299400000|2021-06-10 04:30:00|18228.6|18218.6|18229.6|18219.6|18230.6|18220.6|18228.6|18218.6|71
1623299700000|2021-06-10 04:35:00|18230.6|18220.6|18230.6|18220.6|18230.6|18220.6|18227.6|18217.6|98
1623300000000|2021-06-10 04:40:00|18231.6|18221.6|18232.6|18222.6|18235.6|18225.6|18229.6|18219.6|416
1623300300000|2021-06-10 04:45:00|18231.6|18221.6|18235.6|18225.6|18240.6|18230.6|18229.6|18219.6|430
1623300600000|2021-06-10 04:50:00|18234.6|18224.6|18231.6|18221.6|18236.6|18226.6|18229.6|18219.6|183
1623300900000|2021-06-10 04:55:00|18230.6|18220.6|18228.6|18218.6|18232.6|18222.6|18226.6|18216.6|438
1623301200000|2021-06-10 05:00:00|18230.6|18220.6|18221.6|18211.6|18234.6|18224.6|18210.6|18200.6|4850
1623301500000|2021-06-10 05:05:00|18222.6|18212.6|18235.6|18225.6|18238.6|18228.6|18212.6|18202.6|1911
1623301800000|2021-06-10 05:10:00|18234.6|18224.6|18205.6|18195.6|18239.6|18229.6|18205.6|18195.6|2116
1623302100000|2021-06-10 05:15:00|18206.6|18196.6|18193.6|18183.6|18221.6|18211.6|18193.6|18183.6|1606
1623302400000|2021-06-10 05:20:00|18194.6|18184.6|18209.6|18199.6|18224.6|18214.6|18185.6|18175.6|2354
1623302700000|2021-06-10 05:25:00|18208.6|18198.6|18198.6|18188.6|18214.6|18204.6|18189.6|18179.6|2487
1623303000000|2021-06-10 05:30:00|18197.6|18187.6|18172.6|18162.6|18199.6|18189.6|18154.6|18144.6|3918
1623303300000|2021-06-10 05:35:00|18173.6|18163.6|18146.6|18136.6|18179.6|18169.6|18146.6|18136.6|4204
1623303600000|2021-06-10 05:40:00|18145.6|18135.6|18096.6|18086.6|18145.6|18135.6|18086.6|18076.6|10896
1623303900000|2021-06-10 05:45:00|18097.6|18087.6|18106.6|18096.6|18126.6|18116.6|18088.6|18078.6|4417
1623304200000|2021-06-10 05:50:00|18104.6|18094.6|18089.6|18079.6|18104.6|18094.6|18067.6|18057.6|4768
1623304500000|2021-06-10 05:55:00|18090.6|18080.6|18075.6|18065.6|18103.6|18093.6|18072.6|18062.6|2602
1623304800000|2021-06-10 06:00:00|18074.6|18064.6|18097.6|18087.6|18107.6|18097.6|18069.6|18059.6|5353
1623305100000|2021-06-10 06:05:00|18096.6|18086.6|18110.6|18100.6|18119.6|18109.6|18087.6|18077.6|2079
1623305400000|2021-06-10 06:10:00|18108.6|18098.6|18087.6|18077.6|18112.6|18102.6|18084.6|18074.6|2899
1623305700000|2021-06-10 06:15:00|18086.6|18076.6|18119.6|18109.6|18119.6|18109.6|18085.6|18075.6|3070
1623306000000|2021-06-10 06:20:00|18118.6|18108.6|18112.6|18102.6|18124.6|18114.6|18108.6|18098.6|2868
1623306300000|2021-06-10 06:25:00|18111.6|18101.6|18140.6|18130.6|18140.6|18130.6|18107.6|18097.6|3214
1623306600000|2021-06-10 06:30:00|18139.6|18129.6|18127.6|18117.6|18144.6|18134.6|18115.6|18105.6|2779
1623306900000|2021-06-10 06:35:00|18128.6|18118.6|18098.6|18088.6|18131.6|18121.6|18084.6|18074.6|3611
1623307200000|2021-06-10 06:40:00|18097.6|18087.6|18085.6|18075.6|18105.6|18095.6|18081.6|18071.6|1929
1623307500000|2021-06-10 06:45:00|18084.6|18074.6|18067.6|18057.6|18086.6|18076.6|18052.6|18042.6|7129
1623307800000|2021-06-10 06:50:00|18068.6|18058.6|18092.6|18082.6|18094.6|18084.6|18064.6|18054.6|3975
1623308100000|2021-06-10 06:55:00|18090.6|18080.6|18096.6|18086.6|18098.6|18088.6|18083.6|18073.6|4859
1623308400000|2021-06-10 07:00:00|18095.6|18083.6|18068.2|18057.2|18095.6|18083.6|18061.2|18050.2|1830
1623308700000|2021-06-10 07:05:00|18069.2|18058.2|18058.2|18047.2|18071.2|18059.2|18048.2|18036.2|1201
1623309000000|2021-06-10 07:10:00|18059.2|18046.2|18032.2|18021.2|18060.2|18048.2|18032.2|18021.2|2019
1623309300000|2021-06-10 07:15:00|18033.2|18019.2|18040.2|18029.2|18043.2|18031.2|18027.2|18016.2|1067
1623309600000|2021-06-10 07:20:00|18039.2|18028.2|18042.2|18030.2|18048.2|18036.2|18034.2|18022.2|707
1623309900000|2021-06-10 07:25:00|18041.2|18031.2|18046.2|18035.2|18050.2|18039.2|18041.2|18030.2|368
1623310200000|2021-06-10 07:30:00|18047.2|18036.2|18041.2|18030.2|18048.2|18037.2|18040.2|18028.2|472
1623310500000|2021-06-10 07:35:00|18042.2|18031.2|18048.2|18037.2|18050.2|18039.2|18041.2|18029.2|290
1623310800000|2021-06-10 07:40:00|18049.2|18038.2|18055.2|18044.2|18055.2|18044.2|18048.2|18037.2|335
1623311100000|2021-06-10 07:45:00|18051.2|18040.2|18057.2|18045.2|18058.2|18047.2|18047.2|18036.2|771
1623311400000|2021-06-10 07:50:00|18058.2|18046.2|18050.2|18039.2|18058.2|18047.2|18050.2|18038.2|583
1623311700000|2021-06-10 07:55:00|18051.2|18038.2|18046.2|18035.2|18051.2|18040.2|18045.2|18034.2|440
1623312000000|2021-06-10 08:00:00|18047.2|18036.2|18049.2|18037.2|18051.2|18039.2|18042.2|18030.2|674
1623312300000|2021-06-10 08:05:00|18048.2|18036.2|18056.2|18044.2|18057.2|18046.2|18047.2|18036.2|368
1623312600000|2021-06-10 08:10:00|18057.2|18045.2|18057.2|18045.2|18057.2|18046.2|18053.2|18041.2|241
1623312900000|2021-06-10 08:15:00|18056.2|18046.2|18050.2|18039.2|18057.2|18046.2|18049.2|18038.2|425
1623313200000|2021-06-10 08:20:00|18049.2|18038.2|18053.2|18042.2|18054.2|18042.2|18048.2|18037.2|351
1623313500000|2021-06-10 08:25:00|18054.2|18043.2|18060.2|18049.2|18060.2|18049.2|18053.2|18041.2|958
1623313800000|2021-06-10 08:30:00|18055.2|18031.2|18067.2|18043.2|18067.6|18043.6|18054.8|18030.8|0
1623314100000|2021-06-10 08:35:00|18067.6|18043.6|18066.6|18042.6|18074.7|18050.7|18066.2|18042.2|1195
1623314400000|2021-06-10 08:40:00|18066.3|18042.3|18068.8|18044.8|18072.5|18048.5|18066.2|18042.2|0
1623314700000|2021-06-10 08:45:00|18068.5|18044.5|18067.6|18043.6|18070.5|18046.5|18065.2|18041.2|0
1623315000000|2021-06-10 08:50:00|18067.2|18043.2|18078|18054|18080.5|18056.5|18064.6|18040.6|0
1623315300000|2021-06-10 08:55:00|18078.1|18054.1|18081.2|18057.2|18081.2|18057.2|18078.1|18054.1|0
1623315600000|2021-06-10 09:00:00|18078.2|18070.2|18070.2|18058.2|18080.2|18070.2|18063.2|18051.2|640
1623315900000|2021-06-10 09:05:00|18069.2|18057.2|18066.2|18054.2|18070.2|18058.2|18065.2|18053.2|105
1623316200000|2021-06-10 09:10:00|18067.2|18055.2|18063.2|18051.2|18067.2|18055.2|18062.2|18050.2|100
1623316500000|2021-06-10 09:15:00|18064.2|18052.2|18064.2|18052.2|18067.2|18056.2|18063.2|18051.2|116
1623316800000|2021-06-10 09:20:00|18062.2|18051.2|18056.2|18044.2|18062.2|18051.2|18056.2|18044.2|116
1623317100000|2021-06-10 09:25:00|18055.2|18045.2|18057.2|18046.2|18059.2|18047.2|18055.2|18043.2|76
1623317400000|2021-06-10 09:30:00|18058.2|18045.2|18058.2|18047.2|18059.2|18048.2|18054.2|18042.2|57
1623317700000|2021-06-10 09:35:00|18059.2|18048.2|18055.2|18044.2|18059.2|18048.2|18053.2|18041.2|223
1623318000000|2021-06-10 09:40:00|18056.2|18045.2|18050.2|18039.2|18058.2|18046.2|18049.2|18038.2|155
1623318300000|2021-06-10 09:45:00|18051.2|18040.2|18051.2|18039.2|18054.2|18043.2|18050.2|18038.2|65
1623318600000|2021-06-10 09:50:00|18052.2|18040.2|18056.2|18044.2|18056.2|18045.2|18052.2|18039.2|102
1623318900000|2021-06-10 09:55:00|18055.2|18043.2|18055.2|18043.2|18057.2|18046.2|18051.2|18039.2|130
1623319200000|2021-06-10 10:00:00|18056.2|18044.2|18058.2|18047.2|18060.2|18049.2|18054.2|18043.2|182
1623319500000|2021-06-10 10:05:00|18059.2|18049.2|18071.2|18059.2|18073.2|18061.2|18058.2|18046.2|349
1623319800000|2021-06-10 10:10:00|18070.2|18058.2|18061.2|18049.2|18070.2|18058.2|18061.2|18049.2|114
1623320100000|2021-06-10 10:15:00|18062.2|18048.2|18060.2|18048.2|18064.2|18052.2|18060.2|18048.2|148
1623320400000|2021-06-10 10:20:00|18061.2|18049.2|18063.2|18052.2|18065.2|18054.2|18060.2|18049.2|147
1623320700000|2021-06-10 10:25:00|18064.2|18051.2|18065.2|18053.2|18065.2|18053.2|18062.2|18050.2|69
1623321000000|2021-06-10 10:30:00|18064.2|18052.2|18058.2|18047.2|18065.2|18052.2|18058.2|18047.2|108
1623321300000|2021-06-10 10:35:00|18059.2|18048.2|18057.2|18046.2|18061.2|18049.2|18057.2|18046.2|62
1623321600000|2021-06-10 10:40:00|18059.2|18047.2|18058.2|18046.2|18061.2|18049.2|18057.2|18045.2|112
1623321900000|2021-06-10 10:45:00|18059.2|18047.2|18052.2|18041.2|18059.2|18047.2|18051.2|18040.2|86
1623322200000|2021-06-10 10:50:00|18053.2|18040.2|18051.2|18040.2|18054.2|18042.2|18051.2|18039.2|90
1623322500000|2021-06-10 10:55:00|18052.2|18039.2|18046.2|18035.2|18054.2|18043.2|18046.2|18035.2|137
1623322800000|2021-06-10 11:00:00|18045.2|18034.2|18045.2|18034.2|18049.2|18038.2|18044.2|18033.2|203
1623323100000|2021-06-10 11:05:00|18046.2|18033.2|18047.2|18036.2|18048.2|18037.2|18041.2|18029.2|171
1623323400000|2021-06-10 11:10:00|18048.2|18037.2|18048.2|18037.2|18051.2|18040.2|18048.2|18036.2|102
1623323700000|2021-06-10 11:15:00|18049.2|18036.2|18040.2|18028.2|18050.2|18039.2|18040.2|18028.2|220
1623324000000|2021-06-10 11:20:00|18039.2|18029.2|18039.2|18027.2|18040.2|18029.2|18034.2|18023.2|209
1623324300000|2021-06-10 11:25:00|18040.2|18028.2|18034.2|18023.2|18040.2|18028.2|18033.2|18022.2|151
1623324600000|2021-06-10 11:30:00|18036.2|18024.2|18024.2|18013.2|18036.2|18025.2|18022.2|18011.2|309
1623324900000|2021-06-10 11:35:00|18023.2|18012.2|18026.2|18015.2|18031.2|18019.2|18023.2|18012.2|252
1623325200000|2021-06-10 11:40:00|18027.2|18016.2|18021.2|18010.2|18029.2|18018.2|18021.2|18010.2|334
1623325500000|2021-06-10 11:45:00|18022.2|18009.2|18031.2|18020.2|18045.2|18034.2|18020.2|18009.2|355
1623325800000|2021-06-10 11:50:00|18032.2|18021.2|18038.2|18026.2|18038.2|18026.2|18030.2|18018.2|179
1623326100000|2021-06-10 11:55:00|18039.2|18027.2|18032.2|18021.2|18039.2|18027.2|18031.2|18020.2|116
1623326400000|2021-06-10 12:00:00|18033.2|18020.2|18036.2|18024.2|18039.2|18028.2|18029.2|18017.2|295
1623326700000|2021-06-10 12:05:00|18035.2|18025.2|18035.2|18024.2|18039.2|18028.2|18033.2|18022.2|160
1623327000000|2021-06-10 12:10:00|18036.2|18025.2|18039.2|18027.2|18040.2|18029.2|18035.2|18024.2|106
1623327300000|2021-06-10 12:15:00|18040.2|18028.2|18035.2|18023.2|18040.2|18029.2|18033.2|18021.2|126
1623327600000|2021-06-10 12:20:00|18036.2|18024.2|18034.2|18023.2|18038.2|18027.2|18033.2|18021.2|217
1623327900000|2021-06-10 12:25:00|18033.2|18022.2|18029.2|18018.2|18034.2|18023.2|18029.2|18018.2|107
1623328200000|2021-06-10 12:30:00|18027.2|18017.2|18041.2|18030.2|18045.2|18034.2|18004.2|17992.2|1628
1623328500000|2021-06-10 12:35:00|18042.2|18029.2|18043.2|18032.2|18048.2|18037.2|18033.2|18021.2|629
1623328800000|2021-06-10 12:40:00|18044.2|18033.2|18041.2|18030.2|18057.2|18046.2|18041.2|18030.2|659
1623329100000|2021-06-10 12:45:00|18042.2|18031.2|18041.2|18030.2|18046.2|18035.2|18034.2|18023.2|295
1623329400000|2021-06-10 12:50:00|18042.2|18031.2|18039.2|18027.2|18046.2|18035.2|18037.2|18026.2|197
1623329700000|2021-06-10 12:55:00|18038.2|18028.2|18048.2|18036.2|18048.2|18037.2|18037.2|18026.2|185
1623330000000|2021-06-10 13:00:00|18049.2|18037.2|18054.2|18042.2|18062.2|18051.2|18048.2|18036.2|1089
1623330300000|2021-06-10 13:05:00|18053.2|18043.2|18056.2|18045.2|18059.2|18048.2|18053.2|18042.2|237
1623330600000|2021-06-10 13:10:00|18057.2|18046.2|18056.2|18044.2|18057.2|18046.2|18047.2|18036.2|290
1623330900000|2021-06-10 13:15:00|18057.2|18045.2|18056.2|18045.2|18058.2|18046.2|18053.2|18042.2|266
1623331200000|2021-06-10 13:20:00|18057.2|18044.2|18053.2|18042.2|18058.2|18047.2|18053.2|18042.2|133
1623331500000|2021-06-10 13:25:00|18052.2|18041.2|18049.2|18037.2|18055.2|18044.2|18045.2|18033.2|254
1623331800000|2021-06-10 13:30:00|18048.2|18038.2|18061.2|18050.2|18064.2|18053.2|18041.2|18030.2|584
1623332100000|2021-06-10 13:35:00|18062.2|18049.2|18072.2|18060.2|18073.2|18062.2|18052.2|18041.2|1419
1623332400000|2021-06-10 13:40:00|18073.2|18061.2|18078.2|18067.2|18080.2|18069.2|18072.2|18060.2|964
1623332700000|2021-06-10 13:45:00|18079.2|18066.2|18085.2|18074.2|18086.2|18075.2|18076.2|18065.2|1191
1623333000000|2021-06-10 13:50:00|18086.2|18075.2|18091.2|18079.2|18091.2|18080.2|18081.2|18069.2|524
1623333300000|2021-06-10 13:55:00|18092.2|18080.2|18080.2|18069.2|18096.2|18085.2|18080.2|18069.2|1132
1623333600000|2021-06-10 14:00:00|18081.2|18070.2|18085.2|18074.2|18090.2|18079.2|18081.2|18070.2|355
1623333900000|2021-06-10 14:05:00|18086.2|18073.2|18088.2|18077.2|18093.2|18081.2|18085.2|18073.2|331
1623334200000|2021-06-10 14:10:00|18089.2|18078.2|18083.2|18071.2|18091.2|18079.2|18080.2|18069.2|234
1623334500000|2021-06-10 14:15:00|18082.2|18072.2|18087.2|18075.2|18090.2|18079.2|18081.2|18069.2|512
1623334800000|2021-06-10 14:20:00|18086.2|18076.2|18097.2|18085.2|18098.2|18087.2|18082.2|18071.2|417
1623335100000|2021-06-10 14:25:00|18096.2|18086.2|18098.2|18087.2|18099.2|18088.2|18094.2|18083.2|280
1623335400000|2021-06-10 14:30:00|18099.2|18088.2|18095.2|18083.2|18100.2|18089.2|18094.2|18083.2|296
1623335700000|2021-06-10 14:35:00|18096.2|18084.2|18081.2|18070.2|18099.2|18088.2|18078.2|18067.2|450
1623336000000|2021-06-10 14:40:00|18080.2|18069.2|18089.2|18078.2|18089.2|18078.2|18080.2|18068.2|308
1623336300000|2021-06-10 14:45:00|18088.2|18077.2|18084.2|18073.2|18088.2|18077.2|18078.2|18067.2|378
1623336600000|2021-06-10 14:50:00|18083.2|18072.2|18059.2|18048.2|18083.2|18072.2|18056.2|18045.2|804
1623336900000|2021-06-10 14:55:00|18058.2|18047.2|18069.2|18057.2|18071.2|18059.2|18057.2|18046.2|250
1623337200000|2021-06-10 15:00:00|18068.2|18058.2|18068.2|18057.2|18070.2|18059.2|18063.2|18051.2|209
1623337500000|2021-06-10 15:05:00|18069.2|18056.2|18071.2|18060.2|18071.2|18060.2|18061.2|18050.2|170
1623337800000|2021-06-10 15:10:00|18070.2|18059.2|18068.2|18057.2|18071.2|18060.2|18066.2|18055.2|141
1623338100000|2021-06-10 15:15:00|18067.2|18055.2|18068.2|18057.2|18072.2|18061.2|18065.2|18054.2|168
1623338400000|2021-06-10 15:20:00|18067.2|18056.2|18074.2|18062.2|18075.2|18064.2|18066.2|18055.2|94
1623338700000|2021-06-10 15:25:00|18073.2|18061.2|18073.2|18061.2|18074.2|18062.2|18069.2|18058.2|154
1623339000000|2021-06-10 15:30:00|18072.2|18062.2|18079.2|18068.2|18079.2|18068.2|18072.2|18060.2|110
1623339300000|2021-06-10 15:35:00|18080.2|18067.2|18087.2|18076.2|18088.2|18077.2|18080.2|18067.2|227
1623339600000|2021-06-10 15:40:00|18088.2|18077.2|18087.2|18076.2|18093.2|18082.2|18081.2|18069.2|266
1623339900000|2021-06-10 15:45:00|18088.2|18077.2|18093.2|18082.2|18095.2|18084.2|18088.2|18077.2|113
1623340200000|2021-06-10 15:50:00|18094.2|18083.2|18098.2|18086.2|18100.2|18088.2|18093.2|18082.2|173
1623340500000|2021-06-10 15:55:00|18099.2|18087.2|18098.2|18087.2|18100.2|18089.2|18097.2|18086.2|85
1623340800000|2021-06-10 16:00:00|18099.2|18088.2|18096.2|18084.2|18102.2|18091.2|18095.2|18083.2|105
1623341100000|2021-06-10 16:05:00|18097.2|18085.2|18081.2|18070.2|18099.2|18088.2|18076.2|18065.2|266
1623341400000|2021-06-10 16:10:00|18082.2|18071.2|18084.2|18073.2|18085.2|18074.2|18081.2|18070.2|110
1623341700000|2021-06-10 16:15:00|18085.2|18074.2|18085.2|18074.2|18090.2|18079.2|18084.2|18073.2|78
1623342000000|2021-06-10 16:20:00|18086.2|18075.2|18089.2|18078.2|18089.2|18078.2|18082.2|18071.2|146
1623342300000|2021-06-10 16:25:00|18090.2|18079.2|18083.2|18071.2|18090.2|18079.2|18083.2|18071.2|71
1623342600000|2021-06-10 16:30:00|18084.2|18072.2|18087.2|18076.2|18089.2|18078.2|18083.2|18072.2|51
1623342900000|2021-06-10 16:35:00|18088.2|18077.2|18094.2|18083.2|18095.2|18084.2|18087.2|18076.2|53
1623343200000|2021-06-10 16:40:00|18095.2|18082.2|18095.2|18083.2|18095.2|18083.2|18091.2|18079.2|79
1623343500000|2021-06-10 16:45:00|18094.2|18084.2|18096.2|18084.2|18096.2|18085.2|18093.2|18081.2|30
1623343800000|2021-06-10 16:50:00|18097.2|18085.2|18097.2|18086.2|18099.2|18088.2|18096.2|18084.2|60
1623344100000|2021-06-10 16:55:00|18098.2|18087.2|18100.2|18088.2|18101.2|18089.2|18096.2|18085.2|113
1623344400000|2021-06-10 17:00:00|18101.2|18089.2|18099.2|18087.2|18102.2|18091.2|18096.2|18085.2|113
1623344700000|2021-06-10 17:05:00|18098.2|18088.2|18101.2|18089.2|18103.2|18092.2|18098.2|18086.2|78
1623345000000|2021-06-10 17:10:00|18100.2|18090.2|18099.2|18088.2|18102.2|18091.2|18099.2|18087.2|44
1623345300000|2021-06-10 17:15:00|18100.2|18089.2|18099.2|18088.2|18101.2|18090.2|18098.2|18087.2|29
1623345600000|2021-06-10 17:20:00|18100.2|18089.2|18100.2|18089.2|18102.2|18090.2|18100.2|18088.2|20
1623345900000|2021-06-10 17:25:00|18099.2|18088.2|18097.2|18086.2|18100.2|18089.2|18094.2|18083.2|39
1623346200000|2021-06-10 17:30:00|18096.2|18085.2|18094.2|18083.2|18097.2|18085.2|18092.2|18080.2|37
1623346500000|2021-06-10 17:35:00|18095.2|18084.2|18098.2|18087.2|18098.2|18087.2|18092.2|18081.2|54
1623346800000|2021-06-10 17:40:00|18099.2|18086.2|18097.2|18085.2|18099.2|18088.2|18096.2|18085.2|34
1623347100000|2021-06-10 17:45:00|18098.2|18086.2|18097.2|18086.2|18098.2|18087.2|18092.2|18081.2|59
1623347400000|2021-06-10 17:50:00|18098.2|18085.2|18100.2|18089.2|18101.2|18090.2|18096.2|18085.2|35
1623347700000|2021-06-10 17:55:00|18101.2|18090.2|18102.2|18090.2|18103.2|18092.2|18100.2|18088.2|48
1623348000000|2021-06-10 18:00:00|18101.2|18091.2|18106.2|18094.2|18106.2|18095.2|18099.2|18088.2|152
1623348300000|2021-06-10 18:05:00|18107.2|18095.2|18107.2|18095.2|18111.2|18099.2|18106.2|18094.2|161
1623348600000|2021-06-10 18:10:00|18106.2|18096.2|18104.2|18093.2|18108.2|18097.2|18104.2|18093.2|33
1623348900000|2021-06-10 18:15:00|18105.2|18094.2|18103.2|18092.2|18105.2|18094.2|18102.2|18091.2|38
1623349200000|2021-06-10 18:20:00|18104.2|18091.2|18105.2|18093.2|18105.2|18094.2|18100.2|18089.2|101
1623349500000|2021-06-10 18:25:00|18104.2|18094.2|18107.2|18095.2|18107.2|18095.2|18104.2|18093.2|57
1623349800000|2021-06-10 18:30:00|18106.2|18096.2|18100.2|18088.2|18107.2|18096.2|18099.2|18088.2|172
1623350100000|2021-06-10 18:35:00|18099.2|18087.2|18097.2|18086.2|18101.2|18089.2|18096.2|18085.2|84
1623350400000|2021-06-10 18:40:00|18098.2|18085.2|18098.7|18088.7|18102.2|18091.2|18098.2|18085.2|47
1623350700000|2021-06-10 18:45:00|18098.2|18088.2|18096.7|18086.7|18099.2|18089.2|18095.7|18085.7|24
1623351000000|2021-06-10 18:50:00|18097.2|18087.2|18100.7|18090.7|18101.2|18091.2|18096.7|18086.7|16
1623351300000|2021-06-10 18:55:00|18101.2|18091.2|18098.7|18088.7|18101.7|18091.7|18096.7|18086.7|30
1623351600000|2021-06-10 19:00:00|18096.7|18086.7|18092.2|18082.2|18098.2|18088.2|18091.7|18081.7|65
1623351900000|2021-06-10 19:05:00|18092.7|18082.7|18094.2|18084.2|18095.2|18085.2|18091.2|18081.2|35
1623352200000|2021-06-10 19:10:00|18093.7|18083.7|18087.2|18077.2|18095.2|18085.2|18085.7|18075.7|159
1623352500000|2021-06-10 19:15:00|18086.7|18076.7|18088.2|18078.2|18089.2|18079.2|18086.2|18076.2|37
1623352800000|2021-06-10 19:20:00|18087.7|18077.7|18090.2|18080.2|18093.2|18083.2|18087.2|18077.2|59
1623353100000|2021-06-10 19:25:00|18089.7|18079.7|18085.2|18075.2|18090.2|18080.2|18083.7|18073.7|77
1623353400000|2021-06-10 19:30:00|18084.7|18074.7|18083.2|18073.2|18087.2|18077.2|18083.2|18073.2|34
1623353700000|2021-06-10 19:35:00|18083.7|18073.7|18086.2|18076.2|18086.7|18076.7|18082.2|18072.2|22
1623354000000|2021-06-10 19:40:00|18085.7|18075.7|18085.2|18075.2|18086.2|18076.2|18083.2|18073.2|40
1623354300000|2021-06-10 19:45:00|18085.7|18075.7|18083.2|18073.2|18086.7|18076.7|18081.7|18071.7|59
1623354600000|2021-06-10 19:50:00|18083.7|18073.7|18089.2|18079.2|18091.2|18081.2|18083.7|18073.7|117
1623354900000|2021-06-10 19:55:00|18088.7|18078.7|18092.2|18082.2|18094.2|18084.2|18084.7|18074.7|156
1623355200000|2021-06-10 20:00:00|18092.7|18082.7|18093.2|18083.2|18096.2|18086.2|18092.2|18082.2|43
1623355500000|2021-06-10 20:05:00|18092.7|18082.7|18092.7|18082.7|18092.7|18082.7|18089.7|18079.7|21
1623355800000|2021-06-10 20:10:00|18092.2|18082.2|18089.2|18079.2|18092.7|18082.7|18089.2|18079.2|17
1623356100000|2021-06-10 20:15:00|18088.7|18078.7|18087.2|18077.2|18088.7|18078.7|18087.2|18077.2|15
1623356400000|2021-06-10 20:20:00|18086.2|18076.2|18090.7|18080.7|18092.2|18082.2|18085.7|18075.7|27
1623356700000|2021-06-10 20:25:00|18090.2|18080.2|18088.2|18078.2|18090.2|18080.2|18087.7|18077.7|10
1623357000000|2021-06-10 20:30:00|18087.7|18077.7|18086.7|18076.7|18088.2|18078.2|18086.7|18076.7|14
1623357300000|2021-06-10 20:35:00|18086.2|18076.2|18087.7|18077.7|18088.2|18078.2|18086.2|18076.2|12
1623357600000|2021-06-10 20:40:00|18086.7|18076.7|18087.7|18077.7|18087.7|18077.7|18086.7|18076.7|14
1623357900000|2021-06-10 20:45:00|18088.2|18078.2|18087.2|18077.2|18088.2|18078.2|18084.7|18074.7|59
1623358200000|2021-06-10 20:50:00|18088.2|18078.2|18088.2|18078.2|18088.2|18078.2|18088.2|18078.2|2
1623358500000|2021-06-10 20:55:00|18087.7|18077.7|18084.7|18074.7|18088.2|18078.2|18083.7|18073.7|41
1623358800000|2021-06-10 21:00:00|18085.2|18075.2|18084.7|18074.7|18085.7|18075.7|18082.7|18072.7|10
1623359100000|2021-06-10 21:05:00|18085.2|18075.2|18086.2|18076.2|18086.2|18076.2|18085.2|18075.2|2
1623359400000|2021-06-10 21:10:00|18085.7|18075.7|18086.7|18076.7|18086.7|18076.7|18085.2|18075.2|3
1623359700000|2021-06-10 21:15:00|18094.3|18070.3|18095.9|18071.9|18096|18072|18094.3|18070.3|0
1623360000000|2021-06-10 21:20:00|18096|18072|18096.3|18072.3|18096.3|18072.3|18096|18072|0
1623360300000|2021-06-10 21:25:00|18096.2|18072.2|18096|18072|18096.2|18072.2|18095.9|18071.9|0
1623360600000|2021-06-10 21:30:00|18095.9|18071.9|18096|18072|18096.1|18072.1|18095.9|18071.9|0
1623360900000|2021-06-10 21:35:00|18096.1|18072.1|18096|18072|18096.2|18072.2|18096|18072|0
1623361500000|2021-06-10 21:45:00|18095.7|18071.7|18095.7|18071.7|18095.7|18071.7|18095.7|18071.7|0
1623361800000|2021-06-10 21:50:00|18095.9|18071.9|18093.7|18069.7|18096.3|18072.3|18093.7|18069.7|0
1623362100000|2021-06-10 21:55:00|18094.1|18070.1|18093.7|18069.7|18094.2|18070.2|18093.3|18069.3|0
1623362400000|2021-06-10 22:00:00|18093.8|18069.8|18092.6|18068.6|18093.8|18069.8|18091|18067|0
1623362700000|2021-06-10 22:05:00|18093.4|18069.4|18094.2|18070.2|18094.2|18070.2|18092.6|18068.6|0
1623363000000|2021-06-10 22:10:00|18092.6|18068.6|18091.4|18067.4|18092.6|18068.6|18091.4|18067.4|0
1623363300000|2021-06-10 22:15:00|18091.8|18067.8|18089.4|18065.4|18091.8|18067.8|18089.4|18065.4|0
1623363600000|2021-06-10 22:20:00|18090.2|18066.2|18092.6|18068.6|18092.6|18068.6|18090.2|18066.2|0
1623363900000|2021-06-10 22:25:00|18091.8|18067.8|18091.8|18067.8|18091.8|18067.8|18090.2|18066.2|0
1623364200000|2021-06-10 22:30:00|18092.6|18068.6|18091|18067|18092.6|18068.6|18090.2|18066.2|0
1623364500000|2021-06-10 22:35:00|18090.2|18066.2|18091|18067|18091.8|18067.8|18090.2|18066.2|0
1623364800000|2021-06-10 22:40:00|18090.2|18066.2|18089.4|18065.4|18090.2|18066.2|18089|18065|0
1623365100000|2021-06-10 22:45:00|18089|18065|18090.6|18066.6|18091|18067|18088.6|18064.6|0
1623365400000|2021-06-10 22:50:00|18090.2|18066.2|18091|18067|18091|18067|18090.2|18066.2|0
1623365700000|2021-06-10 22:55:00|18090.2|18066.2|18090.2|18066.2|18090.2|18066.2|18090.2|18066.2|0
1623366000000|2021-06-10 23:00:00|18091|18067|18090.2|18066.2|18091|18067|18089.4|18065.4|0
1623366300000|2021-06-10 23:05:00|18090.6|18066.6|18090.7|18066.7|18091|18067|18089.9|18065.9|0
1623366600000|2021-06-10 23:10:00|18089.9|18065.9|18087.5|18063.5|18090.7|18066.7|18087.5|18063.5|0
1623366900000|2021-06-10 23:15:00|18088.3|18064.3|18089.9|18065.9|18089.9|18065.9|18088.3|18064.3|0
1623367200000|2021-06-10 23:20:00|18089.5|18065.5|18087.7|18063.7|18089.5|18065.5|18086.9|18062.9|0
1623367500000|2021-06-10 23:25:00|18088.5|18064.5|18091.7|18067.7|18091.7|18067.7|18088.1|18064.1|0
1623367800000|2021-06-10 23:30:00|18091.2|18067.2|18092.5|18068.5|18092.5|18068.5|18090.9|18066.9|0
1623368100000|2021-06-10 23:35:00|18092|18068|18091.7|18067.7|18092.5|18068.5|18090.9|18066.9|0
1623368400000|2021-06-10 23:40:00|18091.2|18067.2|18088.5|18064.5|18091.2|18067.2|18087.7|18063.7|0
1623368700000|2021-06-10 23:45:00|18089.3|18065.3|18090.9|18066.9|18092.5|18068.5|18088.5|18064.5|0
1623369000000|2021-06-10 23:50:00|18090.4|18066.4|18086.9|18062.9|18091.7|18067.7|18085.3|18061.3|0
1623369300000|2021-06-10 23:55:00|18086.1|18062.1|18088.6|18064.6|18088.6|18064.6|18086.1|18062.1|0
1623369600000|2021-06-11 00:00:00|18089.8|18065.8|18087.8|18063.8|18090.2|18066.2|18084.6|18060.6|0
1623369900000|2021-06-11 00:05:00|18087.4|18063.4|18093.3|18069.3|18094.2|18070.2|18087|18063|0
1623370200000|2021-06-11 00:10:00|18093.6|18069.6|18093.3|18069.3|18094.1|18070.1|18091.7|18067.7|0
1623370500000|2021-06-11 00:15:00|18093.6|18069.6|18097|18073|18097|18073|18093.6|18069.6|0
1623370800000|2021-06-11 00:20:00|18097.2|18073.2|18090.3|18066.3|18099.2|18075.2|18090.3|18066.3|0
1623371100000|2021-06-11 00:25:00|18089.9|18065.9|18084.2|18060.2|18092.1|18068.1|18081.1|18057.1|0
1623371400000|2021-06-11 00:30:00|18082|18058|18083.9|18059.9|18088.4|18064.4|18081.2|18057.2|0
1623371700000|2021-06-11 00:35:00|18083.5|18059.5|18084|18060|18085.8|18061.8|18078.2|18054.2|0
1623372000000|2021-06-11 00:40:00|18083.8|18059.8|18089.2|18065.2|18089.6|18065.6|18083.6|18059.6|0
1623372300000|2021-06-11 00:45:00|18089.4|18065.4|18090|18066|18090|18066|18087|18063|0
1623372600000|2021-06-11 00:50:00|18089.8|18065.8|18090|18066|18090|18066|18089.4|18065.4|0
1623372900000|2021-06-11 00:55:00|18090.4|18066.4|18072.6|18048.6|18097.2|18073.2|18072.6|18048.6|0
1623373200000|2021-06-11 01:00:00|18073.2|18063.2|18076.2|18066.2|18091.2|18081.2|18072.2|18062.2|2256
1623373500000|2021-06-11 01:05:00|18075.2|18065.2|18088.2|18078.2|18090.2|18080.2|18073.2|18063.2|930
1623373800000|2021-06-11 01:10:00|18089.2|18079.2|18100.2|18090.2|18100.2|18090.2|18086.2|18076.2|839
1623374100000|2021-06-11 01:15:00|18104.2|18094.2|18111.2|18101.2|18122.2|18112.2|18098.2|18088.2|1328
1623374400000|2021-06-11 01:20:00|18112.2|18102.2|18104.2|18094.2|18117.2|18107.2|18096.2|18086.2|892
1623374700000|2021-06-11 01:25:00|18103.2|18093.2|18109.2|18099.2|18116.2|18106.2|18098.2|18088.2|739
1623375000000|2021-06-11 01:30:00|18105.2|18095.2|18051.2|18041.2|18128.2|18118.2|18029.2|18019.2|19281
1623375300000|2021-06-11 01:35:00|18049.2|18039.2|18035.2|18025.2|18063.2|18053.2|18007.2|17997.2|15190
1623375600000|2021-06-11 01:40:00|18034.2|18024.2|18018.2|18008.2|18058.2|18048.2|18016.2|18006.2|8152
1623375900000|2021-06-11 01:45:00|18017.2|18007.2|17977.2|17967.2|18037.2|18027.2|17962.2|17952.2|11361
1623376200000|2021-06-11 01:50:00|17976.2|17966.2|17976.2|17966.2|18004.2|17994.2|17963.2|17953.2|8672
1623376500000|2021-06-11 01:55:00|17975.2|17965.2|17926.2|17916.2|17982.2|17972.2|17926.2|17916.2|7991
1623376800000|2021-06-11 02:00:00|17929.2|17919.2|17889.2|17879.2|17929.2|17919.2|17858.2|17848.2|15088
1623377100000|2021-06-11 02:05:00|17886.2|17876.2|17839.2|17829.2|17886.2|17876.2|17837.2|17827.2|8403
1623377400000|2021-06-11 02:10:00|17840.2|17830.2|17860.2|17850.2|17890.2|17880.2|17833.2|17823.2|6882
1623377700000|2021-06-11 02:15:00|17859.2|17849.2|17907.6|17897.6|17909.6|17899.6|17856.2|17846.2|5885
1623378000000|2021-06-11 02:20:00|17905.6|17895.6|17931.6|17921.6|17932.6|17922.6|17896.6|17886.6|6358
1623378300000|2021-06-11 02:25:00|17930.6|17920.6|17941.6|17931.6|17948.6|17938.6|17915.6|17905.6|6808
1623378600000|2021-06-11 02:30:00|17940.6|17930.6|17945.6|17935.6|17973.6|17963.6|17929.6|17919.6|7070
1623378900000|2021-06-11 02:35:00|17946.6|17936.6|17934.6|17924.6|17972.6|17962.6|17934.6|17924.6|5128
1623379200000|2021-06-11 02:40:00|17935.6|17925.6|17943.6|17933.6|17965.6|17955.6|17932.6|17922.6|3036
1623379500000|2021-06-11 02:45:00|17944.6|17934.6|17946.6|17936.6|17969.6|17959.6|17934.6|17924.6|3830
1623379800000|2021-06-11 02:50:00|17945.6|17935.6|17931.6|17921.6|17969.6|17959.6|17931.6|17921.6|4696
1623380100000|2021-06-11 02:55:00|17932.6|17922.6|17937.6|17927.6|17941.6|17931.6|17913.6|17903.6|2969
1623380400000|2021-06-11 03:00:00|17934.6|17924.6|17932.6|17922.6|17939.6|17929.6|17901.6|17891.6|3065
1623380700000|2021-06-11 03:05:00|17934.6|17924.6|17877.6|17867.6|17940.6|17930.6|17876.6|17866.6|3686
1623381000000|2021-06-11 03:10:00|17878.6|17868.6|17879.6|17869.6|17885.6|17875.6|17849.6|17839.6|4493
1623381300000|2021-06-11 03:15:00|17880.6|17870.6|17898.6|17888.6|17916.6|17906.6|17876.6|17866.6|3098
1623381600000|2021-06-11 03:20:00|17896.6|17886.6|17908.6|17898.6|17925.6|17915.6|17895.6|17885.6|2383
1623381900000|2021-06-11 03:25:00|17909.6|17899.6|17918.6|17908.6|17922.6|17912.6|17898.6|17888.6|1558
1623382200000|2021-06-11 03:30:00|17919.6|17909.6|17915.6|17905.6|17919.6|17909.6|17905.6|17895.6|326
1623382500000|2021-06-11 03:35:00|17914.6|17904.6|17910.6|17900.6|17916.6|17906.6|17909.6|17899.6|304
1623382800000|2021-06-11 03:40:00|17909.6|17899.6|17909.6|17899.6|17910.6|17900.6|17904.6|17894.6|291
1623383100000|2021-06-11 03:45:00|17910.6|17900.6|17907.6|17897.6|17910.6|17900.6|17903.6|17893.6|266
1623383400000|2021-06-11 03:50:00|17906.6|17896.6|17907.6|17897.6|17911.6|17901.6|17905.6|17895.6|216
1623383700000|2021-06-11 03:55:00|17908.6|17898.6|17912.6|17902.6|17912.6|17902.6|17907.6|17897.6|179
1623384000000|2021-06-11 04:00:00|17913.6|17903.6|17912.6|17902.6|17913.6|17903.6|17907.6|17897.6|173
1623384300000|2021-06-11 04:05:00|17911.6|17901.6|17910.6|17900.6|17911.6|17901.6|17907.6|17897.6|141
1623384600000|2021-06-11 04:10:00|17909.6|17899.6|17910.6|17900.6|17916.6|17906.6|17909.6|17899.6|219
1623384900000|2021-06-11 04:15:00|17911.6|17901.6|17918.6|17908.6|17923.6|17913.6|17911.6|17901.6|226
1623385200000|2021-06-11 04:20:00|17919.6|17909.6|17912.6|17902.6|17919.6|17909.6|17912.6|17902.6|339
1623385500000|2021-06-11 04:25:00|17913.6|17903.6|17918.6|17908.6|17919.6|17909.6|17912.6|17902.6|145
1623385800000|2021-06-11 04:30:00|17919.6|17909.6|17921.6|17911.6|17924.6|17914.6|17915.6|17905.6|203
1623386100000|2021-06-11 04:35:00|17920.6|17910.6|17917.6|17907.6|17920.6|17910.6|17916.6|17906.6|130
1623386400000|2021-06-11 04:40:00|17918.6|17908.6|17910.6|17900.6|17920.6|17910.6|17910.6|17900.6|330
1623386700000|2021-06-11 04:45:00|17909.6|17899.6|17912.6|17902.6|17913.6|17903.6|17908.6|17898.6|271
1623387000000|2021-06-11 04:50:00|17911.6|17901.6|17911.6|17901.6|17913.6|17903.6|17909.6|17899.6|146
1623387300000|2021-06-11 04:55:00|17910.6|17900.6|17923.6|17913.6|17923.6|17913.6|17910.6|17900.6|491
1623387600000|2021-06-11 05:00:00|17922.6|17912.6|17924.6|17914.6|17925.6|17915.6|17889.6|17879.6|7063
1623387900000|2021-06-11 05:05:00|17923.6|17913.6|17929.6|17919.6|17949.6|17939.6|17910.6|17900.6|5923
1623388200000|2021-06-11 05:10:00|17930.6|17920.6|17926.6|17916.6|17950.6|17940.6|17926.6|17916.6|3552
1623388500000|2021-06-11 05:15:00|17927.6|17917.6|17916.6|17906.6|17944.6|17934.6|17911.6|17901.6|5249
1623388800000|2021-06-11 05:20:00|17915.6|17905.6|17906.6|17896.6|17933.6|17923.6|17903.6|17893.6|3316
1623389100000|2021-06-11 05:25:00|17908.6|17898.6|17918.6|17908.6|17922.6|17912.6|17900.6|17890.6|2839
1623389400000|2021-06-11 05:30:00|17919.6|17909.6|17929.6|17919.6|17939.6|17929.6|17904.6|17894.6|3583
1623389700000|2021-06-11 05:35:00|17928.6|17918.6|17924.6|17914.6|17931.6|17921.6|17908.6|17898.6|3630
1623390000000|2021-06-11 05:40:00|17925.6|17915.6|17924.6|17914.6|17941.6|17931.6|17917.6|17907.6|2462
1623390300000|2021-06-11 05:45:00|17926.6|17916.6|17938.6|17928.6|17950.6|17940.6|17925.6|17915.6|2696
1623390600000|2021-06-11 05:50:00|17939.6|17929.6|17931.6|17921.6|17950.6|17940.6|17926.6|17916.6|2380
1623390900000|2021-06-11 05:55:00|17930.6|17920.6|17929.6|17919.6|17941.6|17931.6|17921.6|17911.6|2175
1623391200000|2021-06-11 06:00:00|17931.6|17921.6|17934.6|17924.6|17947.6|17937.6|17918.6|17908.6|2900
1623391500000|2021-06-11 06:05:00|17935.6|17925.6|17958.6|17948.6|17967.6|17957.6|17927.6|17917.6|4301
1623391800000|2021-06-11 06:10:00|17959.6|17949.6|17932.6|17922.6|17969.6|17959.6|17928.6|17918.6|4344
1623392100000|2021-06-11 06:15:00|17933.6|17923.6|17924.6|17914.6|17937.6|17927.6|17907.6|17897.6|3232
1623392400000|2021-06-11 06:20:00|17925.6|17915.6|17924.6|17914.6|17928.6|17918.6|17905.6|17895.6|2458
1623392700000|2021-06-11 06:25:00|17926.6|17916.6|17922.6|17912.6|17938.6|17928.6|17916.6|17906.6|1750
1623393000000|2021-06-11 06:30:00|17923.6|17913.6|17925.6|17915.6|17931.6|17921.6|17915.6|17905.6|2824
1623393300000|2021-06-11 06:35:00|17924.6|17914.6|17916.6|17906.6|17927.6|17917.6|17907.6|17897.6|2093
1623393600000|2021-06-11 06:40:00|17917.6|17907.6|17900.6|17890.6|17926.6|17916.6|17880.6|17870.6|4822
1623393900000|2021-06-11 06:45:00|17899.6|17889.6|17894.6|17884.6|17905.6|17895.6|17885.6|17875.6|2952
1623394200000|2021-06-11 06:50:00|17897.6|17887.6|17898.6|17888.6|17911.6|17901.6|17880.6|17870.6|2912
1623394500000|2021-06-11 06:55:00|17903.6|17893.6|17885.6|17875.6|17906.6|17896.6|17883.6|17873.6|6350
1623394800000|2021-06-11 07:00:00|17889.6|17874.6|17882.6|17871.6|17905.6|17894.6|17880.6|17869.6|2364
1623395100000|2021-06-11 07:05:00|17883.6|17872.6|17891.6|17880.6|17894.6|17883.6|17883.6|17871.6|617
1623395400000|2021-06-11 07:10:00|17892.6|17879.6|17880.6|17869.6|17892.6|17879.6|17876.6|17865.6|1338
1623395700000|2021-06-11 07:15:00|17879.6|17868.6|17878.6|17866.6|17881.6|17870.6|17874.6|17862.6|667
1623396000000|2021-06-11 07:20:00|17879.6|17867.6|17876.6|17865.6|17887.6|17876.6|17876.6|17865.6|590
1623396300000|2021-06-11 07:25:00|17877.6|17866.6|17880.6|17869.6|17886.6|17875.6|17875.6|17864.6|483
1623396600000|2021-06-11 07:30:00|17881.6|17870.6|17884.6|17873.6|17886.6|17875.6|17878.6|17866.6|551
1623396900000|2021-06-11 07:35:00|17885.6|17874.6|17885.6|17873.6|17888.6|17876.6|17882.6|17870.6|336
1623397200000|2021-06-11 07:40:00|17884.6|17874.6|17888.6|17877.6|17888.6|17877.6|17884.6|17873.6|437
1623397500000|2021-06-11 07:45:00|17892.6|17881.6|17881.6|17870.6|17892.6|17881.6|17881.6|17870.6|653
1623397800000|2021-06-11 07:50:00|17880.6|17869.6|17875.6|17864.6|17881.6|17870.6|17874.6|17863.6|661
1623398100000|2021-06-11 07:55:00|17876.6|17865.6|17865.6|17854.6|17876.6|17865.6|17863.6|17852.6|1172
1623398400000|2021-06-11 08:00:00|17866.6|17855.6|17861.6|17850.6|17867.6|17855.6|17861.6|17850.6|748
1623398700000|2021-06-11 08:05:00|17860.6|17849.6|17863.6|17852.6|17865.6|17854.6|17857.6|17846.6|923
1623399000000|2021-06-11 08:10:00|17862.6|17851.6|17864.6|17853.6|17870.6|17859.6|17861.6|17850.6|1250
1623399300000|2021-06-11 08:15:00|17865.6|17855.6|17874.6|17863.6|17882.6|17871.6|17865.6|17855.6|1513
1623399600000|2021-06-11 08:20:00|17875.6|17864.6|17870.6|17859.6|17880.6|17869.6|17870.6|17859.6|744
1623399900000|2021-06-11 08:25:00|17871.6|17860.6|17858.6|17847.6|17877.6|17866.6|17858.6|17847.6|1807
1623400200000|2021-06-11 08:30:00|17871|17847|17870|17846|17874|17850|17866.3|17842.3|5
1623400500000|2021-06-11 08:35:00|17872.2|17848.2|17879|17855|17879|17855|17872.2|17848.2|3081
1623400800000|2021-06-11 08:40:00|17879.2|17855.2|17879.4|17855.4|17882.3|17858.3|17879.2|17855.2|0
1623401100000|2021-06-11 08:45:00|17881.5|17857.5|17891.6|17867.6|17892.8|17868.8|17874.8|17850.8|0
1623401400000|2021-06-11 08:50:00|17889.5|17865.5|17892.7|17868.7|17895.2|17871.2|17887.7|17863.7|0
1623401700000|2021-06-11 08:55:00|17892.9|17868.9|17895.2|17871.2|17898|17874|17892.9|17868.9|0
1623402000000|2021-06-11 09:00:00|17863.6|17850.6|17872.6|17861.6|17874.6|17863.6|17863.6|17849.6|288
1623402300000|2021-06-11 09:05:00|17873.6|17860.6|17874.6|17862.6|17876.6|17864.6|17873.6|17860.6|76
1623402600000|2021-06-11 09:10:00|17875.6|17863.6|17871.6|17859.6|17876.6|17864.6|17869.6|17857.6|254
1623402900000|2021-06-11 09:15:00|17872.6|17860.6|17869.6|17858.6|17877.6|17865.6|17865.6|17853.6|503
1623403200000|2021-06-11 09:20:00|17870.6|17857.6|17874.6|17862.6|17874.6|17863.6|17866.6|17855.6|246
1623403500000|2021-06-11 09:25:00|17872.6|17861.6|17871.6|17860.6|17877.6|17866.6|17867.6|17855.6|383
1623403800000|2021-06-11 09:30:00|17870.6|17859.6|17867.6|17855.6|17870.6|17859.6|17857.6|17846.6|381
1623404100000|2021-06-11 09:35:00|17868.6|17856.6|17863.6|17852.6|17869.6|17857.6|17862.6|17851.6|118
1623404400000|2021-06-11 09:40:00|17864.6|17851.6|17863.6|17852.6|17865.6|17854.6|17863.6|17851.6|85
1623404700000|2021-06-11 09:45:00|17864.6|17853.6|17858.6|17847.6|17865.6|17854.6|17858.6|17847.6|92
1623405000000|2021-06-11 09:50:00|17859.6|17848.6|17859.6|17847.6|17860.6|17849.6|17857.6|17846.6|109
1623405300000|2021-06-11 09:55:00|17860.6|17848.6|17861.6|17849.6|17863.6|17851.6|17859.6|17847.6|119
1623405600000|2021-06-11 10:00:00|17862.6|17850.6|17857.6|17845.6|17862.6|17851.6|17856.6|17844.6|193
1623405900000|2021-06-11 10:05:00|17856.6|17846.6|17860.6|17849.6|17862.6|17850.6|17856.6|17846.6|64
1623406200000|2021-06-11 10:10:00|17859.6|17848.6|17859.6|17847.6|17861.6|17850.6|17859.6|17847.6|53
1623406500000|2021-06-11 10:15:00|17860.6|17848.6|17862.6|17851.6|17863.6|17852.6|17860.6|17848.6|36
1623406800000|2021-06-11 10:20:00|17863.6|17852.6|17864.6|17853.6|17865.6|17854.6|17863.6|17851.6|32
1623407100000|2021-06-11 10:25:00|17863.6|17852.6|17866.6|17855.6|17866.6|17855.6|17863.6|17851.6|15
1623407400000|2021-06-11 10:30:00|17865.6|17854.6|17870.6|17859.6|17872.6|17861.6|17865.6|17854.6|110
1623407700000|2021-06-11 10:35:00|17871.6|17860.6|17869.6|17858.6|17871.6|17860.6|17869.6|17858.6|106
1623408000000|2021-06-11 10:40:00|17870.6|17857.6|17871.6|17859.6|17872.6|17861.6|17869.6|17857.6|83
1623408300000|2021-06-11 10:45:00|17872.6|17860.6|17872.6|17861.6|17873.6|17862.6|17869.6|17858.6|60
1623408600000|2021-06-11 10:50:00|17873.6|17862.6|17872.6|17861.6|17873.6|17862.6|17871.6|17860.6|41
1623408900000|2021-06-11 10:55:00|17873.6|17862.6|17871.6|17860.6|17875.6|17863.6|17871.6|17859.6|236
1623409200000|2021-06-11 11:00:00|17870.6|17859.6|17870.6|17858.6|17871.6|17860.6|17868.6|17857.6|52
1623409500000|2021-06-11 11:05:00|17871.6|17859.6|17868.6|17856.6|17872.6|17861.6|17867.6|17856.6|166
1623409800000|2021-06-11 11:10:00|17867.6|17857.6|17863.6|17852.6|17867.6|17857.6|17861.6|17850.6|51
1623410100000|2021-06-11 11:15:00|17862.6|17851.6|17865.6|17854.6|17865.6|17854.6|17862.6|17851.6|30
1623410400000|2021-06-11 11:20:00|17866.6|17853.6|17864.6|17852.6|17866.6|17855.6|17863.6|17852.6|52
1623410700000|2021-06-11 11:25:00|17863.6|17851.6|17865.6|17853.6|17865.6|17854.6|17862.6|17851.6|81
1623411000000|2021-06-11 11:30:00|17864.6|17852.6|17866.6|17855.6|17866.6|17855.6|17863.6|17852.6|76
1623411300000|2021-06-11 11:35:00|17865.6|17854.6|17864.6|17852.6|17866.6|17855.6|17862.6|17851.6|38
1623411600000|2021-06-11 11:40:00|17865.6|17853.6|17861.6|17850.6|17865.6|17853.6|17861.6|17850.6|66
1623411900000|2021-06-11 11:45:00|17862.6|17851.6|17856.6|17845.6|17862.6|17851.6|17856.6|17845.6|204
1623412200000|2021-06-11 11:50:00|17857.6|17846.6|17857.6|17846.6|17858.6|17846.6|17855.6|17844.6|84
1623412500000|2021-06-11 11:55:00|17856.6|17845.6|17855.6|17844.6|17857.6|17845.6|17853.6|17842.6|117
1623412800000|2021-06-11 12:00:00|17856.6|17845.6|17857.6|17846.6|17857.6|17846.6|17852.6|17841.6|61
1623413100000|2021-06-11 12:05:00|17856.6|17845.6|17852.6|17841.6|17858.6|17847.6|17852.6|17841.6|84
1623413400000|2021-06-11 12:10:00|17851.6|17840.6|17852.6|17840.6|17855.6|17844.6|17849.6|17838.6|155
1623413700000|2021-06-11 12:15:00|17851.6|17841.6|17848.6|17836.6|17852.6|17841.6|17846.6|17835.6|133
1623414000000|2021-06-11 12:20:00|17849.6|17837.6|17854.6|17842.6|17854.6|17842.6|17849.6|17837.6|77
1623414300000|2021-06-11 12:25:00|17855.6|17843.6|17855.6|17844.6|17859.6|17848.6|17853.6|17842.6|134
1623414600000|2021-06-11 12:30:00|17856.6|17845.6|17854.6|17843.6|17856.6|17845.6|17851.6|17840.6|147
1623414900000|2021-06-11 12:35:00|17855.6|17842.6|17853.6|17841.6|17855.6|17843.6|17851.6|17839.6|84
1623415200000|2021-06-11 12:40:00|17852.6|17842.6|17849.6|17837.6|17853.6|17842.6|17848.6|17837.6|62
1623415500000|2021-06-11 12:45:00|17850.6|17838.6|17849.6|17838.6|17851.6|17840.6|17848.6|17837.6|96
1623415800000|2021-06-11 12:50:00|17851.6|17837.6|17854.6|17843.6|17856.6|17844.6|17850.6|17837.6|76
1623416100000|2021-06-11 12:55:00|17855.6|17842.6|17856.6|17845.6|17857.6|17845.6|17852.6|17841.6|83
1623416400000|2021-06-11 13:00:00|17855.6|17844.6|17864.6|17853.6|17864.6|17853.6|17855.6|17844.6|391
1623416700000|2021-06-11 13:05:00|17865.6|17852.6|17862.6|17851.6|17865.6|17854.6|17861.6|17850.6|225
1623417000000|2021-06-11 13:10:00|17863.6|17850.6|17861.6|17850.6|17863.6|17851.6|17860.6|17849.6|68
1623417300000|2021-06-11 13:15:00|17862.6|17848.6|17860.6|17848.6|17862.6|17850.6|17859.6|17848.6|31
1623417600000|2021-06-11 13:20:00|17859.6|17847.6|17859.6|17847.6|17859.6|17848.6|17856.6|17845.6|54
1623417900000|2021-06-11 13:25:00|17858.6|17848.6|17858.6|17847.6|17859.6|17848.6|17854.6|17843.6|183
1623418200000|2021-06-11 13:30:00|17857.6|17846.6|17845.6|17834.6|17859.6|17848.6|17841.6|17830.6|719
1623418500000|2021-06-11 13:35:00|17844.6|17833.6|17832.6|17820.6|17850.6|17839.6|17830.6|17819.6|744
1623418800000|2021-06-11 13:40:00|17831.6|17819.6|17832.6|17820.6|17837.6|17826.6|17828.6|17817.6|467
1623419100000|2021-06-11 13:45:00|17831.6|17819.6|17830.6|17819.6|17837.6|17826.6|17827.6|17815.6|203
1623419400000|2021-06-11 13:50:00|17829.6|17818.6|17824.6|17813.6|17834.6|17822.6|17823.6|17812.6|260
1623419700000|2021-06-11 13:55:00|17825.6|17812.6|17818.6|17807.6|17825.6|17814.6|17812.6|17801.6|618
1623420000000|2021-06-11 14:00:00|17819.6|17806.6|17813.6|17801.6|17824.6|17813.6|17811.6|17800.6|364
1623420300000|2021-06-11 14:05:00|17812.6|17800.6|17804.6|17793.6|17812.6|17800.6|17801.6|17790.6|503
1623420600000|2021-06-11 14:10:00|17805.6|17792.6|17806.6|17794.6|17808.6|17796.6|17802.6|17791.6|284
1623420900000|2021-06-11 14:15:00|17805.6|17795.6|17802.6|17791.6|17806.6|17795.6|17801.6|17790.6|291
1623421200000|2021-06-11 14:20:00|17803.6|17790.6|17787.6|17776.6|17803.6|17791.6|17787.6|17776.6|611
1623421500000|2021-06-11 14:25:00|17786.6|17775.6|17766.6|17755.6|17788.6|17777.6|17764.6|17753.6|2969
1623421800000|2021-06-11 14:30:00|17767.6|17754.6|17766.6|17755.6|17775.6|17764.6|17749.6|17738.6|1325
1623422100000|2021-06-11 14:35:00|17765.6|17754.6|17767.6|17755.6|17774.6|17762.6|17763.6|17752.6|744
1623422400000|2021-06-11 14:40:00|17766.6|17754.6|17764.6|17753.6|17768.6|17757.6|17757.6|17746.6|975
1623422700000|2021-06-11 14:45:00|17765.6|17754.6|17763.6|17751.6|17765.6|17754.6|17758.6|17746.6|313
1623423000000|2021-06-11 14:50:00|17764.6|17752.6|17780.6|17769.6|17782.6|17771.6|17763.6|17752.6|295
1623423300000|2021-06-11 14:55:00|17779.6|17768.6|17788.6|17777.6|17790.6|17779.6|17778.6|17766.6|266
1623423600000|2021-06-11 15:00:00|17789.6|17778.6|17782.6|17771.6|17790.6|17778.6|17781.6|17769.6|313
1623423900000|2021-06-11 15:05:00|17781.6|17770.6|17797.6|17786.6|17798.6|17787.6|17781.6|17770.6|282
1623424200000|2021-06-11 15:10:00|17796.6|17785.6|17795.6|17784.6|17797.6|17785.6|17792.6|17781.6|119
1623424500000|2021-06-11 15:15:00|17794.6|17783.6|17794.6|17783.6|17796.6|17785.6|17792.6|17780.6|281
1623424800000|2021-06-11 15:20:00|17793.6|17782.6|17798.6|17786.6|17801.6|17790.6|17793.6|17782.6|162
1623425100000|2021-06-11 15:25:00|17797.6|17785.6|17800.6|17789.6|17801.6|17789.6|17795.6|17784.6|110
1623425400000|2021-06-11 15:30:00|17801.6|17788.6|17795.6|17784.6|17801.6|17789.6|17795.6|17784.6|76
1623425700000|2021-06-11 15:35:00|17796.6|17785.6|17799.6|17787.6|17799.6|17787.6|17796.6|17785.6|28
1623426000000|2021-06-11 15:40:00|17798.6|17788.6|17800.6|17788.6|17800.6|17788.6|17797.6|17785.6|36
1623426300000|2021-06-11 15:45:00|17801.6|17789.6|17801.6|17790.6|17806.6|17794.6|17801.6|17789.6|60
1623426600000|2021-06-11 15:50:00|17800.6|17789.6|17801.6|17790.6|17803.6|17792.6|17799.6|17788.6|56
1623426900000|2021-06-11 15:55:00|17802.6|17789.6|17802.6|17791.6|17803.6|17792.6|17799.6|17787.6|89
1623427200000|2021-06-11 16:00:00|17803.6|17790.6|17800.6|17789.6|17803.6|17792.6|17800.6|17789.6|12
1623427500000|2021-06-11 16:05:00|17801.6|17790.6|17796.6|17785.6|17801.6|17790.6|17796.6|17785.6|49
1623427800000|2021-06-11 16:10:00|17797.6|17786.6|17797.6|17786.6|17798.6|17787.6|17794.6|17783.6|52
1623428100000|2021-06-11 16:15:00|17798.6|17787.6|17796.6|17785.6|17799.6|17788.6|17796.6|17784.6|28
1623428400000|2021-06-11 16:20:00|17797.6|17786.6|17796.6|17785.6|17798.6|17787.6|17795.6|17784.6|69
1623428700000|2021-06-11 16:25:00|17794.6|17784.6|17793.6|17781.6|17794.6|17785.6|17791.6|17779.6|59
1623429000000|2021-06-11 16:30:00|17792.6|17782.6|17792.6|17781.6|17795.6|17784.6|17790.6|17779.6|82
1623429300000|2021-06-11 16:35:00|17793.6|17782.6|17789.6|17778.6|17793.6|17782.6|17788.6|17777.6|101
1623429600000|2021-06-11 16:40:00|17790.6|17779.6|17790.6|17779.6|17792.6|17781.6|17789.6|17777.6|48
1623429900000|2021-06-11 16:45:00|17791.6|17780.6|17792.6|17780.6|17793.6|17782.6|17791.6|17779.6|54
1623430200000|2021-06-11 16:50:00|17791.6|17781.6|17801.6|17789.6|17801.6|17790.6|17791.6|17779.6|455
1623430500000|2021-06-11 16:55:00|17802.6|17790.6|17796.6|17785.6|17802.6|17790.6|17796.6|17785.6|46
1623430800000|2021-06-11 17:00:00|17797.6|17786.6|17796.6|17785.6|17798.6|17787.6|17794.6|17783.6|59
1623431100000|2021-06-11 17:05:00|17797.6|17786.6|17797.6|17786.6|17798.6|17787.6|17796.6|17785.6|24
1623431400000|2021-06-11 17:10:00|17796.6|17785.6|17798.6|17786.6|17798.6|17786.6|17795.6|17784.6|18
1623431700000|2021-06-11 17:15:00|17797.6|17785.6|17799.6|17787.6|17799.6|17788.6|17796.6|17785.6|34
1623432000000|2021-06-11 17:20:00|17798.6|17786.6|17798.6|17786.6|17799.6|17787.6|17796.6|17785.6|43
1623432300000|2021-06-11 17:25:00|17797.6|17787.6|17800.6|17788.6|17800.6|17789.6|17797.6|17785.6|38
1623432600000|2021-06-11 17:30:00|17801.6|17789.6|17803.6|17792.6|17803.6|17792.6|17801.6|17789.6|46
1623432900000|2021-06-11 17:35:00|17802.6|17791.6|17805.6|17793.6|17805.6|17794.6|17801.6|17790.6|80
1623433200000|2021-06-11 17:40:00|17804.6|17794.6|17806.6|17794.6|17806.6|17794.6|17804.6|17792.6|30
1623433500000|2021-06-11 17:45:00|17807.6|17795.6|17807.6|17795.6|17808.6|17797.6|17806.6|17795.6|27
1623433800000|2021-06-11 17:50:00|17806.6|17796.6|17808.6|17796.6|17808.6|17797.6|17805.6|17794.6|55
1623434100000|2021-06-11 17:55:00|17809.6|17797.6|17808.6|17797.6|17811.6|17799.6|17808.6|17797.6|88
1623434400000|2021-06-11 18:00:00|17809.6|17798.6|17813.6|17801.6|17813.6|17802.6|17809.6|17798.6|63
1623434700000|2021-06-11 18:05:00|17814.6|17802.6|17814.6|17803.6|17814.6|17803.6|17811.6|17799.6|39
1623435000000|2021-06-11 18:10:00|17813.6|17802.6|17812.6|17800.6|17813.6|17802.6|17809.6|17798.6|124
1623435300000|2021-06-11 18:15:00|17811.6|17801.6|17811.6|17800.6|17814.6|17802.6|17810.6|17799.6|143
1623435600000|2021-06-11 18:20:00|17810.6|17799.6|17811.6|17799.6|17811.6|17799.6|17808.6|17797.6|46
1623435900000|2021-06-11 18:25:00|17812.6|17800.6|17812.6|17801.6|17813.6|17802.6|17810.6|17799.6|31
1623436200000|2021-06-11 18:30:00|17813.6|17800.6|17813.6|17801.6|17813.6|17802.6|17811.6|17800.6|32
1623436500000|2021-06-11 18:35:00|17814.6|17802.6|17815.6|17804.6|17815.6|17804.6|17813.6|17802.6|28
1623436800000|2021-06-11 18:40:00|17814.6|17803.6|17814.1|17804.1|17815.6|17804.1|17811.6|17800.6|34
1623437100000|2021-06-11 18:45:00|17813.6|17803.6|17815.1|17805.1|17817.1|17807.1|17812.1|17802.1|80
1623437400000|2021-06-11 18:50:00|17814.6|17804.6|17816.1|17806.1|17816.6|17806.6|17814.1|17804.1|26
1623437700000|2021-06-11 18:55:00|17816.6|17806.6|17821.1|17811.1|17822.6|17812.6|17816.1|17806.1|194
1623438000000|2021-06-11 19:00:00|17821.6|17811.6|17819.1|17809.1|17823.1|17813.1|17818.1|17808.1|25
1623438300000|2021-06-11 19:05:00|17818.1|17808.1|17819.6|17809.6|17821.1|17811.1|17817.1|17807.1|34
1623438600000|2021-06-11 19:10:00|17820.1|17810.1|17819.1|17809.1|17821.1|17811.1|17816.1|17806.1|24
1623438900000|2021-06-11 19:15:00|17819.6|17809.6|17822.1|17812.1|17822.1|17812.1|17818.6|17808.6|55
1623439200000|2021-06-11 19:20:00|17821.6|17811.6|17818.1|17808.1|17822.6|17812.6|17816.6|17806.6|43
1623439500000|2021-06-11 19:25:00|17818.6|17808.6|17814.6|17804.6|17818.6|17808.6|17814.1|17804.1|33
1623439800000|2021-06-11 19:30:00|17815.1|17805.1|17818.1|17808.1|17818.1|17808.1|17814.6|17804.6|25
1623440100000|2021-06-11 19:35:00|17818.6|17808.6|17816.1|17806.1|17820.1|17810.1|17814.6|17804.6|118
1623440400000|2021-06-11 19:40:00|17815.6|17805.6|17816.6|17806.6|17817.1|17807.1|17814.1|17804.1|14
1623440700000|2021-06-11 19:45:00|17817.1|17807.1|17816.1|17806.1|17819.1|17809.1|17814.1|17804.1|91
1623441000000|2021-06-11 19:50:00|17820.1|17810.1|17820.1|17810.1|17822.6|17812.6|17819.1|17809.1|112
1623441300000|2021-06-11 19:55:00|17820.6|17810.6|17826.6|17816.6|17826.6|17816.6|17819.1|17809.1|243
1623441600000|2021-06-11 20:00:00|17826.1|17816.1|17822.6|17812.6|17827.1|17817.1|17820.6|17810.6|87
1623441900000|2021-06-11 20:05:00|17823.1|17813.1|17822.6|17812.6|17823.6|17813.6|17822.1|17812.1|20
1623442200000|2021-06-11 20:10:00|17822.1|17812.1|17818.6|17808.6|17822.6|17812.6|17818.1|17808.1|56
1623442500000|2021-06-11 20:15:00|17818.1|17808.1|17820.6|17810.6|17820.6|17810.6|17817.1|17807.1|24
1623442800000|2021-06-11 20:20:00|17821.1|17811.1|17819.1|17809.1|17821.1|17811.1|17817.6|17807.6|9
1623443100000|2021-06-11 20:25:00|17819.6|17809.6|17820.6|17810.6|17822.1|17812.1|17819.1|17809.1|26
1623443400000|2021-06-11 20:30:00|17820.1|17810.1|17822.1|17812.1|17824.1|17814.1|17819.6|17809.6|67
1623443700000|2021-06-11 20:35:00|17822.6|17812.6|17820.1|17810.1|17823.1|17813.1|17819.1|17809.1|78
1623444000000|2021-06-11 20:40:00|17819.6|17809.6|17815.6|17805.6|17819.6|17809.6|17815.1|17805.1|71
1623444300000|2021-06-11 20:45:00|17816.1|17806.1|17806.1|17796.1|17817.1|17807.1|17805.6|17795.6|240
1623444600000|2021-06-11 20:50:00|17805.6|17795.6|17808.6|17798.6|17810.6|17800.6|17805.6|17795.6|40
1623444900000|2021-06-11 20:55:00|17808.1|17798.1|17817.6|17807.6|17817.6|17807.6|17807.1|17797.1|118
1623621600000|2021-06-13 22:00:00|17839.9|17815.9|17837.6|17813.6|17841.4|17817.4|17836|17812|0
1623621900000|2021-06-13 22:05:00|17838|17814|17836|17812|17839.2|17815.2|17834.5|17810.5|0
1623622200000|2021-06-13 22:10:00|17835.6|17811.6|17836.5|17812.5|17836.5|17812.5|17833.8|17809.8|0
1623622500000|2021-06-13 22:15:00|17836.9|17812.9|17839.1|17815.1|17841.2|17817.2|17836.9|17812.9|0
1623622800000|2021-06-13 22:20:00|17838.3|17814.3|17839.1|17815.1|17839.8|17815.8|17837.5|17813.5|0
1623623100000|2021-06-13 22:25:00|17838.3|17814.3|17837.5|17813.5|17839.1|17815.1|17836.7|17812.7|0
1623623400000|2021-06-13 22:30:00|17837|17813|17836.7|17812.7|17839.1|17815.1|17836.7|17812.7|0
1623623700000|2021-06-13 22:35:00|17837.4|17813.4|17839.7|17815.7|17840|17816|17837.4|17813.4|0
1623624000000|2021-06-13 22:40:00|17840.1|17816.1|17839.7|17815.7|17840.5|17816.5|17839.7|17815.7|0
1623624300000|2021-06-13 22:45:00|17840.5|17816.5|17840.5|17816.5|17840.5|17816.5|17839.7|17815.7|0
1623624600000|2021-06-13 22:50:00|17839.7|17815.7|17840.5|17816.5|17840.5|17816.5|17839.7|17815.7|0
1623624900000|2021-06-13 22:55:00|17840.1|17816.1|17839.7|17815.7|17840.5|17816.5|17839.7|17815.7|0
1623625200000|2021-06-13 23:00:00|17840.1|17816.1|17840.9|17816.9|17842.4|17818.4|17839.7|17815.7|0
1623625500000|2021-06-13 23:05:00|17841.7|17817.7|17839.4|17815.4|17841.7|17817.7|17839.4|17815.4|0
1623625800000|2021-06-13 23:10:00|17838.6|17814.6|17839.4|17815.4|17839.4|17815.4|17837.8|17813.8|0
1623626100000|2021-06-13 23:15:00|17840.2|17816.2|17841|17817|17841|17817|17839.4|17815.4|0
1623626400000|2021-06-13 23:20:00|17841.4|17817.4|17843.8|17819.8|17843.8|17819.8|17841.4|17817.4|0
1623626700000|2021-06-13 23:25:00|17843.4|17819.4|17841.6|17817.6|17843.9|17819.9|17841.6|17817.6|0
1623627000000|2021-06-13 23:30:00|17842.3|17818.3|17843.9|17819.9|17843.9|17819.9|17840.8|17816.8|0
1623627300000|2021-06-13 23:35:00|17843.5|17819.5|17846.3|17822.3|17846.3|17822.3|17843.5|17819.5|0
1623627600000|2021-06-13 23:40:00|17846.6|17822.6|17846.3|17822.3|17847.8|17823.8|17846.3|17822.3|0
1623627900000|2021-06-13 23:45:00|17845.5|17821.5|17843.9|17819.9|17845.5|17821.5|17843.5|17819.5|0
1623628200000|2021-06-13 23:50:00|17843.5|17819.5|17843.1|17819.1|17844.7|17820.7|17843.1|17819.1|0
1623628500000|2021-06-13 23:55:00|17843.9|17819.9|17843.9|17819.9|17845.5|17821.5|17843.1|17819.1|0
1623628800000|2021-06-14 00:00:00|17844.3|17820.3|17840.8|17816.8|17852.5|17828.5|17839.2|17815.2|0
1623629100000|2021-06-14 00:05:00|17841.6|17817.6|17837.6|17813.6|17842.3|17818.3|17836.9|17812.9|0
1623629400000|2021-06-14 00:10:00|17836.9|17812.9|17838.4|17814.4|17838.8|17814.8|17836.9|17812.9|0
1623629700000|2021-06-14 00:15:00|17838|17814|17839.3|17815.3|17841.9|17817.9|17833.3|17809.3|0
1623630000000|2021-06-14 00:20:00|17839.1|17815.1|17836.8|17812.8|17839.1|17815.1|17836|17812|0
1623630300000|2021-06-14 00:25:00|17838.9|17814.9|17845.7|17821.7|17845.7|17821.7|17836.4|17812.4|0
1623630600000|2021-06-14 00:30:00|17846.1|17822.1|17846.8|17822.8|17846.8|17822.8|17842.7|17818.7|0
1623630900000|2021-06-14 00:35:00|17846.6|17822.6|17847.8|17823.8|17850.7|17826.7|17846.6|17822.6|0
1623631200000|2021-06-14 00:40:00|17848|17824|17848.2|17824.2|17850.7|17826.7|17847.8|17823.8|0
1623631500000|2021-06-14 00:45:00|17848.3|17824.3|17848.2|17824.2|17848.6|17824.6|17848|17824|0
1623631800000|2021-06-14 00:50:00|17848|17824|17850.2|17826.2|17850.2|17826.2|17845.2|17821.2|0
1623632100000|2021-06-14 00:55:00|17849.8|17825.8|17835.2|17811.2|17851.9|17827.9|17834.8|17810.8|0
1623632400000|2021-06-14 01:00:00|17835|17811|17801.5|17791.5|17835.5|17825.5|17801.5|17791.5|1131
1623632700000|2021-06-14 01:05:00|17799.5|17789.5|17803.5|17793.5|17805.5|17795.5|17799.5|17789.5|324
1623633000000|2021-06-14 01:10:00|17804.5|17794.5|17810.5|17800.5|17815.5|17805.5|17803.5|17793.5|383
1623633300000|2021-06-14 01:15:00|17809.5|17799.5|17807.5|17797.5|17812.5|17802.5|17805.5|17795.5|410
1623633600000|2021-06-14 01:20:00|17805.5|17795.5|17795.5|17785.5|17809.5|17799.5|17795.5|17785.5|696
1623633900000|2021-06-14 01:25:00|17794.5|17784.5|17787.5|17777.5|17797.5|17787.5|17787.5|17777.5|524
1623634200000|2021-06-14 01:30:00|17788.5|17778.5|17788.5|17778.5|17801.5|17791.5|17783.5|17773.5|1209
1623634500000|2021-06-14 01:35:00|17787.5|17777.5|17804.5|17794.5|17806.5|17796.5|17786.5|17776.5|670
1623634800000|2021-06-14 01:40:00|17803.5|17793.5|17790.5|17780.5|17803.5|17793.5|17786.5|17776.5|568
1623635100000|2021-06-14 01:45:00|17789.5|17779.5|17778.5|17768.5|17790.5|17780.5|17776.5|17766.5|902
1623635400000|2021-06-14 01:50:00|17779.5|17769.5|17771.5|17761.5|17779.5|17769.5|17769.5|17759.5|706
1623635700000|2021-06-14 01:55:00|17772.5|17762.5|17779.5|17769.5|17779.5|17769.5|17770.5|17760.5|229
1623636000000|2021-06-14 02:00:00|17778.5|17768.5|17776.5|17766.5|17780.5|17770.5|17775.5|17765.5|244
1623636300000|2021-06-14 02:05:00|17778.5|17768.5|17777.5|17767.5|17784.5|17774.5|17776.5|17766.5|484
1623636600000|2021-06-14 02:10:00|17776.5|17766.5|17778.5|17768.5|17782.5|17772.5|17776.5|17766.5|372
1623636900000|2021-06-14 02:15:00|17777.5|17767.5|17783.5|17773.5|17784.5|17774.5|17777.5|17767.5|191
1623637200000|2021-06-14 02:20:00|17782.5|17772.5|17794.5|17784.5|17794.5|17784.5|17781.5|17771.5|372
1623637500000|2021-06-14 02:25:00|17793.5|17783.5|17781.5|17771.5|17794.5|17784.5|17781.5|17771.5|217
1623637800000|2021-06-14 02:30:00|17782.5|17772.5|17782.5|17772.5|17787.5|17777.5|17780.5|17770.5|461
1623638100000|2021-06-14 02:35:00|17783.5|17773.5|17779.5|17769.5|17785.5|17775.5|17779.5|17769.5|153
1623638400000|2021-06-14 02:40:00|17781.5|17771.5|17786.5|17776.5|17793.5|17783.5|17780.5|17770.5|443
1623638700000|2021-06-14 02:45:00|17788.5|17778.5|17790.5|17780.5|17797.5|17787.5|17785.5|17775.5|411
1623639000000|2021-06-14 02:50:00|17789.5|17779.5|17789.5|17779.5|17794.5|17784.5|17787.5|17777.5|220
1623639300000|2021-06-14 02:55:00|17790.5|17780.5|17794.5|17784.5|17798.5|17788.5|17790.5|17780.5|150
1623639600000|2021-06-14 03:00:00|17795.5|17785.5|17793.5|17783.5|17796.5|17786.5|17787.5|17777.5|189
1623639900000|2021-06-14 03:05:00|17794.5|17784.5|17791.5|17781.5|17794.5|17784.5|17789.5|17779.5|107
1623640200000|2021-06-14 03:10:00|17792.5|17782.5|17793.5|17783.5|17798.5|17788.5|17790.5|17780.5|175
1623640500000|2021-06-14 03:15:00|17794.5|17784.5|17796.5|17786.5|17801.5|17791.5|17794.5|17784.5|112
1623640800000|2021-06-14 03:20:00|17795.5|17785.5|17795.5|17785.5|17797.5|17787.5|17793.5|17783.5|121
1623641100000|2021-06-14 03:25:00|17794.5|17784.5|17793.5|17783.5|17799.5|17789.5|17790.5|17780.5|147
1623641400000|2021-06-14 03:30:00|17791.5|17781.5|17789.5|17779.5|17794.5|17784.5|17789.5|17779.5|51
1623641700000|2021-06-14 03:35:00|17790.5|17780.5|17792.5|17782.5|17793.5|17783.5|17789.5|17779.5|110
1623642000000|2021-06-14 03:40:00|17790.5|17780.5|17792.5|17782.5|17793.5|17783.5|17790.5|17780.5|56
1623642300000|2021-06-14 03:45:00|17790.5|17780.5|17792.5|17782.5|17792.5|17782.5|17790.5|17780.5|46
1623642600000|2021-06-14 03:50:00|17791.5|17781.5|17786.5|17776.5|17791.5|17781.5|17784.5|17774.5|72
1623642900000|2021-06-14 03:55:00|17784.5|17774.5|17787.5|17777.5|17787.5|17777.5|17784.5|17774.5|74
1623643200000|2021-06-14 04:00:00|17785.5|17775.5|17788.5|17778.5|17789.5|17779.5|17783.5|17773.5|86
1623643500000|2021-06-14 04:05:00|17787.5|17777.5|17793.5|17783.5|17793.5|17783.5|17787.5|17777.5|29
1623643800000|2021-06-14 04:10:00|17791.5|17781.5|17792.5|17782.5|17793.5|17783.5|17791.5|17781.5|17
1623644100000|2021-06-14 04:15:00|17791.5|17781.5|17792.5|17782.5|17793.5|17783.5|17788.5|17778.5|71
1623644400000|2021-06-14 04:20:00|17793.5|17783.5|17797.5|17787.5|17798.5|17788.5|17793.5|17783.5|182
1623644700000|2021-06-14 04:25:00|17798.5|17788.5|17799.5|17789.5|17803.5|17793.5|17798.5|17788.5|96
1623645000000|2021-06-14 04:30:00|17798.5|17788.5|17793.5|17783.5|17799.5|17789.5|17793.5|17783.5|22
1623645300000|2021-06-14 04:35:00|17795.5|17785.5|17794.5|17784.5|17796.5|17786.5|17794.5|17784.5|9
1623645600000|2021-06-14 04:40:00|17795.5|17785.5|17793.5|17783.5|17797.5|17787.5|17793.5|17783.5|17
1623645900000|2021-06-14 04:45:00|17795.5|17785.5|17794.5|17784.5|17795.5|17785.5|17791.5|17781.5|22
1623646200000|2021-06-14 04:50:00|17793.5|17783.5|17793.5|17783.5|17794.5|17784.5|17791.5|17781.5|22
1623646500000|2021-06-14 04:55:00|17792.5|17782.5|17791.5|17781.5|17792.5|17782.5|17784.5|17774.5|110
1623646800000|2021-06-14 05:00:00|17792.5|17782.5|17790.5|17780.5|17799.5|17789.5|17788.5|17778.5|267
1623647100000|2021-06-14 05:05:00|17791.5|17781.5|17792.5|17782.5|17796.5|17786.5|17791.5|17781.5|125
1623647400000|2021-06-14 05:10:00|17793.5|17783.5|17793.5|17783.5|17794.5|17784.5|17791.5|17781.5|154
1623647700000|2021-06-14 05:15:00|17794.5|17784.5|17793.5|17783.5|17798.5|17788.5|17793.5|17783.5|291
1623648000000|2021-06-14 05:20:00|17794.5|17784.5|17796.5|17786.5|17798.5|17788.5|17794.5|17784.5|107
1623648300000|2021-06-14 05:25:00|17794.5|17784.5|17798.5|17788.5|17798.5|17788.5|17794.5|17784.5|55
1623648600000|2021-06-14 05:30:00|17797.5|17787.5|17796.5|17786.5|17797.5|17787.5|17792.5|17782.5|88
1623648900000|2021-06-14 05:35:00|17797.5|17787.5|17794.5|17784.5|17798.5|17788.5|17792.5|17782.5|121
1623649200000|2021-06-14 05:40:00|17795.5|17785.5|17795.5|17785.5|17797.5|17787.5|17789.5|17779.5|170
1623649500000|2021-06-14 05:45:00|17796.5|17786.5|17796.5|17786.5|17798.5|17788.5|17794.5|17784.5|97
1623649800000|2021-06-14 05:50:00|17797.5|17787.5|17799.5|17789.5|17801.5|17791.5|17796.5|17786.5|112
1623650100000|2021-06-14 05:55:00|17797.5|17787.5|17796.5|17786.5|17800.5|17790.5|17796.5|17786.5|67
1623650400000|2021-06-14 06:00:00|17797.5|17787.5|17792.5|17782.5|17797.5|17787.5|17792.5|17782.5|94
1623650700000|2021-06-14 06:05:00|17793.5|17783.5|17797.5|17787.5|17798.5|17788.5|17793.5|17783.5|88
1623651000000|2021-06-14 06:10:00|17798.5|17788.5|17798.5|17788.5|17801.5|17791.5|17798.5|17788.5|104
1623651300000|2021-06-14 06:15:00|17799.5|17789.5|17800.5|17790.5|17801.5|17791.5|17797.5|17787.5|95
1623651600000|2021-06-14 06:20:00|17799.5|17789.5|17800.5|17790.5|17801.5|17791.5|17795.5|17785.5|170
1623651900000|2021-06-14 06:25:00|17801.5|17791.5|17800.5|17790.5|17802.5|17792.5|17798.5|17788.5|138
1623652200000|2021-06-14 06:30:00|17802.5|17792.5|17803.5|17793.5|17803.5|17793.5|17798.5|17788.5|120
1623652500000|2021-06-14 06:35:00|17804.5|17794.5|17802.5|17792.5|17805.5|17795.5|17800.5|17790.5|129
1623652800000|2021-06-14 06:40:00|17803.5|17793.5|17807.5|17797.5|17809.5|17799.5|17803.5|17793.5|185
1623653100000|2021-06-14 06:45:00|17806.5|17796.5|17810.5|17800.5|17812.5|17802.5|17806.5|17796.5|196
1623653400000|2021-06-14 06:50:00|17809.5|17799.5|17809.5|17799.5|17811.5|17801.5|17803.5|17793.5|158
1623653700000|2021-06-14 06:55:00|17808.5|17798.5|17803.5|17793.5|17808.5|17798.5|17800.5|17790.5|214
1623654000000|2021-06-14 07:00:00|17804.5|17794.5|17808.5|17797.5|17808.5|17797.5|17802.5|17791.5|91
1623654300000|2021-06-14 07:05:00|17807.5|17796.5|17805.5|17793.5|17807.5|17796.5|17799.5|17788.5|100
1623654600000|2021-06-14 07:10:00|17804.5|17794.5|17799.5|17788.5|17805.5|17794.5|17799.5|17788.5|181
1623654900000|2021-06-14 07:15:00|17798.5|17787.5|17801.5|17789.5|17806.5|17795.5|17797.5|17786.5|297
1623655200000|2021-06-14 07:20:00|17800.5|17788.5|17792.5|17780.5|17803.5|17792.5|17791.5|17780.5|343
1623655500000|2021-06-14 07:25:00|17790.5|17781.5|17799.5|17788.5|17800.5|17788.5|17789.5|17778.5|206
1623655800000|2021-06-14 07:30:00|17798.5|17787.5|17798.5|17787.5|17800.5|17788.5|17794.5|17783.5|146
1623656100000|2021-06-14 07:35:00|17799.5|17788.5|17795.5|17783.5|17801.5|17790.5|17794.5|17783.5|165
1623656400000|2021-06-14 07:40:00|17796.5|17784.5|17799.5|17787.5|17803.5|17791.5|17795.5|17784.5|123
1623656700000|2021-06-14 07:45:00|17798.5|17790.5|17800.5|17788.5|17802.5|17790.5|17795.5|17783.5|130
1623657000000|2021-06-14 07:50:00|17801.5|17790.5|17802.5|17791.5|17808.5|17796.5|17800.5|17789.5|300
1623657300000|2021-06-14 07:55:00|17803.5|17793.5|17807.5|17795.5|17808.5|17796.5|17802.5|17791.5|253
1623657600000|2021-06-14 08:00:00|17806.5|17794.5|17812.5|17799.5|17812.5|17800.5|17802.5|17790.5|639
1623657900000|2021-06-14 08:05:00|17811.5|17800.5|17818.5|17807.5|17820.5|17809.5|17809.5|17797.5|635
1623658200000|2021-06-14 08:10:00|17816.5|17806.5|17818.5|17807.5|17819.5|17808.5|17816.5|17805.5|87
1623658500000|2021-06-14 08:15:00|17819.5|17806.5|17813.5|17801.5|17819.5|17808.5|17812.5|17801.5|113
1623658800000|2021-06-14 08:20:00|17814.5|17802.5|17803.5|17792.5|17814.5|17802.5|17803.5|17791.5|195
1623659100000|2021-06-14 08:25:00|17802.5|17791.5|17794.5|17781.5|17804.5|17793.5|17793.5|17781.5|611
1623659400000|2021-06-14 08:30:00|17797.8|17773.8|17796.9|17772.9|17804.5|17780.5|17794.4|17770.4|0
1623659700000|2021-06-14 08:35:00|17794.8|17770.8|17796.2|17772.2|17797.7|17773.7|17792.9|17768.9|163
1623660000000|2021-06-14 08:40:00|17794.1|17770.1|17793.8|17769.8|17797|17773|17792.7|17768.7|0
1623660300000|2021-06-14 08:45:00|17793.4|17769.4|17797.1|17773.1|17797.1|17773.1|17788.7|17764.7|0
1623660600000|2021-06-14 08:50:00|17796.9|17772.9|17797.3|17773.3|17797.3|17773.3|17789.1|17765.1|0
1623660900000|2021-06-14 08:55:00|17795.2|17771.2|17794|17770|17797.3|17773.3|17794|17770|0
1623661200000|2021-06-14 09:00:00|17794.4|17770.4|17801.5|17789.5|17801.5|17790.5|17790.5|17770.4|146
1623661500000|2021-06-14 09:05:00|17798.5|17788.5|17803.5|17792.5|17805.5|17794.5|17797.5|17785.5|116
1623661800000|2021-06-14 09:10:00|17804.5|17791.5|17798.5|17787.5|17806.5|17795.5|17798.5|17786.5|69
1623662100000|2021-06-14 09:15:00|17799.5|17786.5|17802.5|17791.5|17803.5|17792.5|17797.5|17786.5|74
1623662400000|2021-06-14 09:20:00|17801.5|17790.5|17801.5|17789.5|17802.5|17791.5|17799.5|17787.5|50
1623662700000|2021-06-14 09:25:00|17800.5|17790.5|17806.5|17795.5|17806.5|17795.5|17800.5|17789.5|109
1623663000000|2021-06-14 09:30:00|17805.5|17794.5|17801.5|17789.5|17806.5|17795.5|17800.5|17789.5|52
1623663300000|2021-06-14 09:35:00|17800.5|17788.5|17807.5|17796.5|17808.5|17797.5|17799.5|17788.5|85
1623663600000|2021-06-14 09:40:00|17808.5|17797.5|17809.5|17797.5|17810.5|17799.5|17805.5|17794.5|51
1623663900000|2021-06-14 09:45:00|17810.5|17799.5|17810.5|17798.5|17811.5|17800.5|17808.5|17797.5|92
1623664200000|2021-06-14 09:50:00|17809.5|17797.5|17809.5|17797.5|17811.5|17799.5|17809.5|17797.5|44
1623664500000|2021-06-14 09:55:00|17808.5|17796.5|17808.5|17797.5|17810.5|17799.5|17806.5|17795.5|18
1623664800000|2021-06-14 10:00:00|17807.5|17796.5|17808.5|17796.5|17811.5|17800.5|17807.5|17796.5|23
1623665100000|2021-06-14 10:05:00|17809.5|17797.5|17809.5|17798.5|17811.5|17799.5|17808.5|17797.5|39
1623665400000|2021-06-14 10:10:00|17810.5|17797.5|17810.5|17799.5|17811.5|17800.5|17809.5|17797.5|27
1623665700000|2021-06-14 10:15:00|17811.5|17798.5|17811.5|17799.5|17811.5|17800.5|17809.5|17797.5|19
1623666000000|2021-06-14 10:20:00|17809.5|17798.5|17806.5|17795.5|17809.5|17798.5|17803.5|17792.5|35
1623666300000|2021-06-14 10:25:00|17807.5|17796.5|17809.5|17798.5|17810.5|17799.5|17806.5|17795.5|34
1623666600000|2021-06-14 10:30:00|17808.5|17797.5|17808.5|17796.5|17810.5|17798.5|17806.5|17795.5|32
1623666900000|2021-06-14 10:35:00|17807.5|17795.5|17807.5|17795.5|17808.5|17796.5|17804.5|17793.5|28
1623667200000|2021-06-14 10:40:00|17806.5|17794.5|17807.5|17795.5|17808.5|17797.5|17804.5|17792.5|44
1623667500000|2021-06-14 10:45:00|17806.5|17796.5|17809.5|17798.5|17809.5|17798.5|17806.5|17794.5|42
1623667800000|2021-06-14 10:50:00|17810.5|17799.5|17810.5|17798.5|17810.5|17799.5|17808.5|17797.5|7
1623668100000|2021-06-14 10:55:00|17809.5|17799.5|17808.5|17796.5|17811.5|17800.5|17807.5|17795.5|29
1623668400000|2021-06-14 11:00:00|17809.5|17797.5|17810.5|17799.5|17811.5|17799.5|17808.5|17797.5|23
1623668700000|2021-06-14 11:05:00|17811.5|17798.5|17812.5|17800.5|17812.5|17801.5|17810.5|17798.5|26
1623669000000|2021-06-14 11:10:00|17811.5|17801.5|17810.5|17799.5|17813.5|17801.5|17810.5|17799.5|21
1623669300000|2021-06-14 11:15:00|17809.5|17797.5|17808.5|17796.5|17810.5|17799.5|17807.5|17796.5|51
1623669600000|2021-06-14 11:20:00|17809.5|17797.5|17808.5|17796.5|17809.5|17798.5|17806.5|17795.5|7
1623669900000|2021-06-14 11:25:00|17809.5|17797.5|17802.5|17790.5|17809.5|17798.5|17800.5|17789.5|63
1623670200000|2021-06-14 11:30:00|17803.5|17791.5|17809.5|17797.5|17809.5|17797.5|17800.5|17789.5|100
1623670500000|2021-06-14 11:35:00|17807.5|17796.5|17803.5|17791.5|17809.5|17797.5|17803.5|17791.5|92
1623670800000|2021-06-14 11:40:00|17804.5|17792.5|17802.5|17791.5|17805.5|17793.5|17802.5|17790.5|45
1623671100000|2021-06-14 11:45:00|17801.5|17790.5|17796.5|17785.5|17803.5|17791.5|17796.5|17785.5|112
1623671400000|2021-06-14 11:50:00|17795.5|17784.5|17797.5|17786.5|17798.5|17787.5|17795.5|17784.5|59
1623671700000|2021-06-14 11:55:00|17798.5|17787.5|17803.5|17791.5|17803.5|17791.5|17798.5|17787.5|41
1623672000000|2021-06-14 12:00:00|17802.5|17792.5|17803.5|17791.5|17803.5|17792.5|17800.5|17789.5|24
1623672300000|2021-06-14 12:05:00|17802.5|17792.5|17804.5|17793.5|17807.5|17795.5|17802.5|17792.5|38
1623672600000|2021-06-14 12:10:00|17805.5|17792.5|17801.5|17790.5|17805.5|17793.5|17801.5|17790.5|28
1623672900000|2021-06-14 12:15:00|17802.5|17791.5|17800.5|17788.5|17802.5|17791.5|17799.5|17787.5|57
1623673200000|2021-06-14 12:20:00|17799.5|17789.5|17802.5|17790.5|17804.5|17792.5|17799.5|17788.5|40
1623673500000|2021-06-14 12:25:00|17801.5|17791.5|17803.5|17792.5|17805.5|17793.5|17801.5|17790.5|32
1623673800000|2021-06-14 12:30:00|17804.5|17793.5|17809.5|17797.5|17810.5|17799.5|17804.5|17793.5|173
1623674100000|2021-06-14 12:35:00|17808.5|17796.5|17808.5|17796.5|17809.5|17798.5|17807.5|17795.5|45
1623674400000|2021-06-14 12:40:00|17807.5|17795.5|17807.5|17796.5|17809.5|17797.5|17806.5|17795.5|19
1623674700000|2021-06-14 12:45:00|17806.5|17795.5|17803.5|17792.5|17806.5|17795.5|17803.5|17791.5|21
1623675000000|2021-06-14 12:50:00|17804.5|17793.5|17800.5|17789.5|17805.5|17793.5|17800.5|17789.5|22
1623675300000|2021-06-14 12:55:00|17801.5|17788.5|17808.5|17796.5|17809.5|17797.5|17801.5|17788.5|45
1623675600000|2021-06-14 13:00:00|17807.5|17795.5|17807.5|17795.5|17808.5|17796.5|17806.5|17795.5|18
1623675900000|2021-06-14 13:05:00|17806.5|17796.5|17813.5|17802.5|17813.5|17802.5|17806.5|17796.5|82
1623676200000|2021-06-14 13:10:00|17812.5|17801.5|17812.5|17801.5|17813.5|17802.5|17810.5|17799.5|36
1623676500000|2021-06-14 13:15:00|17811.5|17800.5|17813.5|17801.5|17813.5|17802.5|17810.5|17798.5|55
1623676800000|2021-06-14 13:20:00|17814.5|17802.5|17814.5|17802.5|17816.5|17805.5|17813.5|17802.5|97
1623677100000|2021-06-14 13:25:00|17813.5|17801.5|17814.5|17803.5|17815.5|17804.5|17812.5|17801.5|50
1623677400000|2021-06-14 13:30:00|17813.5|17802.5|17815.5|17803.5|17815.5|17803.5|17806.5|17795.5|324
1623677700000|2021-06-14 13:35:00|17814.5|17804.5|17817.5|17806.5|17820.5|17809.5|17812.5|17800.5|263
1623678000000|2021-06-14 13:40:00|17818.5|17807.5|17818.5|17806.5|17820.5|17808.5|17815.5|17803.5|241
1623678300000|2021-06-14 13:45:00|17819.5|17807.5|17823.5|17811.5|17825.5|17813.5|17817.5|17806.5|207
1623678600000|2021-06-14 13:50:00|17824.5|17812.5|17818.5|17807.5|17828.5|17816.5|17811.5|17799.5|651
1623678900000|2021-06-14 13:55:00|17819.5|17808.5|17823.5|17812.5|17824.5|17812.5|17818.5|17806.5|47
1623679200000|2021-06-14 14:00:00|17824.5|17813.5|17819.5|17807.5|17825.5|17814.5|17815.5|17804.5|115
1623679500000|2021-06-14 14:05:00|17818.5|17808.5|17811.5|17800.5|17818.5|17808.5|17811.5|17800.5|64
1623679800000|2021-06-14 14:10:00|17812.5|17799.5|17814.5|17803.5|17815.5|17804.5|17809.5|17798.5|92
1623680100000|2021-06-14 14:15:00|17815.5|17802.5|17813.5|17801.5|17815.5|17804.5|17810.5|17799.5|67
1623680400000|2021-06-14 14:20:00|17814.5|17802.5|17817.5|17806.5|17819.5|17808.5|17814.5|17801.5|181
1623680700000|2021-06-14 14:25:00|17816.5|17805.5|17820.5|17809.5|17821.5|17810.5|17813.5|17802.5|82
1623681000000|2021-06-14 14:30:00|17821.5|17810.5|17822.5|17811.5|17824.5|17812.5|17818.5|17807.5|85
1623681300000|2021-06-14 14:35:00|17821.5|17810.5|17823.5|17812.5|17823.5|17812.5|17817.5|17806.5|74
1623681600000|2021-06-14 14:40:00|17824.5|17813.5|17821.5|17810.5|17826.5|17815.5|17820.5|17809.5|79
1623681900000|2021-06-14 14:45:00|17822.5|17811.5|17823.5|17812.5|17823.5|17812.5|17817.5|17806.5|105
1623682200000|2021-06-14 14:50:00|17824.5|17811.5|17828.5|17817.5|17829.5|17818.5|17824.5|17811.5|121
1623682500000|2021-06-14 14:55:00|17827.5|17816.5|17823.5|17811.5|17828.5|17817.5|17821.5|17810.5|149
1623682800000|2021-06-14 15:00:00|17822.5|17812.5|17819.5|17808.5|17824.5|17812.5|17819.5|17808.5|71
1623683100000|2021-06-14 15:05:00|17820.5|17809.5|17812.5|17801.5|17821.5|17810.5|17812.5|17801.5|167
1623683400000|2021-06-14 15:10:00|17813.5|17802.5|17820.5|17809.5|17821.5|17810.5|17812.5|17800.5|115
1623683700000|2021-06-14 15:15:00|17821.5|17810.5|17817.5|17805.5|17821.5|17810.5|17815.5|17804.5|46
1623684000000|2021-06-14 15:20:00|17818.5|17806.5|17815.5|17804.5|17819.5|17808.5|17812.5|17801.5|96
1623684300000|2021-06-14 15:25:00|17816.5|17803.5|17817.5|17805.5|17818.5|17807.5|17813.5|17801.5|66
1623684600000|2021-06-14 15:30:00|17818.5|17806.5|17812.5|17800.5|17819.5|17807.5|17810.5|17798.5|61
1623684900000|2021-06-14 15:35:00|17814.5|17801.5|17812.5|17800.5|17814.5|17802.5|17809.5|17797.5|32
1623685200000|2021-06-14 15:40:00|17813.5|17801.5|17817.5|17805.5|17818.5|17806.5|17812.5|17800.5|59
1623685500000|2021-06-14 15:45:00|17816.5|17804.5|17815.5|17803.5|17816.5|17805.5|17812.5|17800.5|70
1623685800000|2021-06-14 15:50:00|17814.5|17804.5|17818.5|17806.5|17819.5|17808.5|17814.5|17802.5|29
1623686100000|2021-06-14 15:55:00|17819.5|17807.5|17816.5|17805.5|17819.5|17807.5|17816.5|17805.5|26
1623686400000|2021-06-14 16:00:00|17817.5|17804.5|17819.5|17807.5|17819.5|17808.5|17814.5|17802.5|85
1623686700000|2021-06-14 16:05:00|17818.5|17806.5|17818.5|17807.5|17819.5|17807.5|17817.5|17805.5|19
1623687000000|2021-06-14 16:10:00|17819.5|17808.5|17817.5|17806.5|17819.5|17808.5|17817.5|17805.5|25
1623687300000|2021-06-14 16:15:00|17816.5|17805.5|17817.5|17805.5|17818.5|17807.5|17816.5|17804.5|24
1623687600000|2021-06-14 16:20:00|17816.5|17804.5|17815.5|17804.5|17817.5|17806.5|17814.5|17803.5|28
1623687900000|2021-06-14 16:25:00|17816.5|17805.5|17820.5|17808.5|17820.5|17808.5|17816.5|17805.5|125
1623688200000|2021-06-14 16:30:00|17819.5|17807.5|17814.5|17803.5|17820.5|17808.5|17813.5|17802.5|43
1623688500000|2021-06-14 16:35:00|17815.5|17804.5|17816.5|17805.5|17817.5|17806.5|17813.5|17802.5|63
1623688800000|2021-06-14 16:40:00|17817.5|17806.5|17813.5|17802.5|17817.5|17806.5|17813.5|17802.5|36
1623689100000|2021-06-14 16:45:00|17814.5|17803.5|17812.5|17801.5|17816.5|17805.5|17811.5|17800.5|22
1623689400000|2021-06-14 16:50:00|17811.5|17800.5|17809.5|17797.5|17812.5|17801.5|17809.5|17797.5|40
1623689700000|2021-06-14 16:55:00|17808.5|17798.5|17811.5|17800.5|17813.5|17801.5|17807.5|17796.5|80
1623690000000|2021-06-14 17:00:00|17810.5|17799.5|17811.5|17799.5|17812.5|17801.5|17810.5|17798.5|23
1623690300000|2021-06-14 17:05:00|17810.5|17800.5|17811.5|17800.5|17812.5|17801.5|17810.5|17798.5|26
1623690600000|2021-06-14 17:10:00|17812.5|17801.5|17813.5|17801.5|17813.5|17802.5|17810.5|17799.5|25
1623690900000|2021-06-14 17:15:00|17812.5|17802.5|17812.5|17800.5|17814.5|17803.5|17811.5|17800.5|14
1623691200000|2021-06-14 17:20:00|17813.5|17801.5|17813.5|17801.5|17813.5|17802.5|17812.5|17800.5|6
1623691500000|2021-06-14 17:25:00|17812.5|17800.5|17809.5|17798.5|17813.5|17801.5|17804.5|17792.5|261
1623691800000|2021-06-14 17:30:00|17810.5|17799.5|17805.5|17793.5|17810.5|17799.5|17801.5|17790.5|169
1623692100000|2021-06-14 17:35:00|17804.5|17794.5|17802.5|17791.5|17804.5|17794.5|17801.5|17790.5|14
1623692400000|2021-06-14 17:40:00|17803.5|17793.5|17805.5|17793.5|17808.5|17797.5|17803.5|17793.5|77
1623692700000|2021-06-14 17:45:00|17804.5|17794.5|17807.5|17796.5|17807.5|17796.5|17804.5|17793.5|17
1623693000000|2021-06-14 17:50:00|17806.5|17795.5|17803.5|17792.5|17807.5|17795.5|17801.5|17790.5|78
1623693300000|2021-06-14 17:55:00|17804.5|17791.5|17803.5|17791.5|17804.5|17793.5|17802.5|17790.5|19
1623693600000|2021-06-14 18:00:00|17802.5|17792.5|17803.5|17791.5|17804.5|17793.5|17802.5|17790.5|11
1623693900000|2021-06-14 18:05:00|17802.5|17790.5|17802.5|17790.5|17803.5|17792.5|17800.5|17789.5|11
1623694200000|2021-06-14 18:10:00|17803.5|17791.5|17802.5|17790.5|17804.5|17793.5|17801.5|17790.5|17
1623694500000|2021-06-14 18:15:00|17801.5|17791.5|17802.5|17791.5|17804.5|17792.5|17801.5|17790.5|12
1623694800000|2021-06-14 18:20:00|17801.5|17790.5|17801.5|17790.5|17802.5|17790.5|17799.5|17788.5|17
1623695100000|2021-06-14 18:25:00|17800.5|17789.5|17800.5|17789.5|17801.5|17790.5|17799.5|17787.5|33
1623695400000|2021-06-14 18:30:00|17801.5|17790.5|17800.5|17788.5|17802.5|17790.5|17800.5|17788.5|9
1623695700000|2021-06-14 18:35:00|17801.5|17789.5|17801.5|17789.5|17801.5|17790.5|17800.5|17788.5|13
1623696000000|2021-06-14 18:40:00|17802.5|17790.5|17801.5|17791.5|17802.5|17791.5|17801.5|17789.5|26
1623696300000|2021-06-14 18:45:00|17802|17792|17804.5|17794.5|17806.5|17796.5|17801.5|17791.5|55
1623696600000|2021-06-14 18:50:00|17805|17795|17807|17797|17808|17798|17805|17795|18
1623696900000|2021-06-14 18:55:00|17806.5|17796.5|17807|17797|17809|17799|17802|17792|185
1623697200000|2021-06-14 19:00:00|17806|17796|17804.5|17794.5|17807|17797|17803|17793|29
1623697500000|2021-06-14 19:05:00|17805|17795|17803.5|17793.5|17805|17795|17802|17792|37
1623697800000|2021-06-14 19:10:00|17803|17793|17803|17793|17804|17794|17802|17792|51
1623698100000|2021-06-14 19:15:00|17803.5|17793.5|17802|17792|17804|17794|17800.5|17790.5|45
1623698400000|2021-06-14 19:20:00|17801.5|17791.5|17803.5|17793.5|17804|17794|17801|17791|42
1623698700000|2021-06-14 19:25:00|17803|17793|17801.5|17791.5|17803|17793|17800|17790|37
1623699000000|2021-06-14 19:30:00|17801|17791|17801|17791|17805|17795|17801|17791|71
1623699300000|2021-06-14 19:35:00|17801.5|17791.5|17805|17795|17808|17798|17801.5|17791.5|133
1623699600000|2021-06-14 19:40:00|17805.5|17795.5|17807.5|17797.5|17809.5|17799.5|17804.5|17794.5|78
1623699900000|2021-06-14 19:45:00|17808|17798|17811|17801|17811.5|17801.5|17805.5|17795.5|99
1623700200000|2021-06-14 19:50:00|17811.5|17801.5|17816.5|17806.5|17817|17807|17809|17799|230
1623700500000|2021-06-14 19:55:00|17817|17807|17823|17813|17823.5|17813.5|17814.5|17804.5|224
1623700800000|2021-06-14 20:00:00|17824|17814|17819|17809|17824|17814|17819|17809|151
1623701100000|2021-06-14 20:05:00|17819.5|17809.5|17820.5|17810.5|17822|17812|17818|17808|98
1623701400000|2021-06-14 20:10:00|17820|17810|17817.5|17807.5|17820.5|17810.5|17817|17807|63
1623701700000|2021-06-14 20:15:00|17818|17808|17818.5|17808.5|17819|17809|17817.5|17807.5|14
1623702000000|2021-06-14 20:20:00|17818|17808|17817.5|17807.5|17818.5|17808.5|17817|17807|6
1623702300000|2021-06-14 20:25:00|17818|17808|17816.5|17806.5|17818.5|17808.5|17816.5|17806.5|7
1623702600000|2021-06-14 20:30:00|17816|17806|17819.5|17809.5|17821.5|17811.5|17815|17805|177
1623702900000|2021-06-14 20:35:00|17820|17810|17819.5|17809.5|17820|17810|17819|17809|3
1623703200000|2021-06-14 20:40:00|17819|17809|17818.5|17808.5|17819.5|17809.5|17818|17808|24
1623703500000|2021-06-14 20:45:00|17819|17809|17816.5|17806.5|17819|17809|17816|17806|46
1623703800000|2021-06-14 20:50:00|17817|17807|17819.5|17809.5|17819.5|17809.5|17816.5|17806.5|22
1623704100000|2021-06-14 20:55:00|17820|17810|17820.5|17810.5|17822|17812|17820|17810|44
1623704400000|2021-06-14 21:00:00|17820|17810|17820|17810|17820|17810|17820|17810|2
1623704700000|2021-06-14 21:05:00|17819|17809|17819|17809|17819|17809|17819|17809|0
1623705000000|2021-06-14 21:10:00|17818|17808|17818.5|17808.5|17818.5|17808.5|17816|17806|15
1623705300000|2021-06-14 21:15:00|17828.6|17804.6|17828.9|17804.9|17829.1|17805.1|17828.6|17804.6|0
1623705600000|2021-06-14 21:20:00|17829.2|17805.2|17829.5|17805.5|17829.5|17805.5|17828.9|17804.9|0
1623705900000|2021-06-14 21:25:00|17829.4|17805.4|17830.4|17806.4|17830.4|17806.4|17829|17805|0
1623706200000|2021-06-14 21:30:00|17830.1|17806.1|17830|17806|17830.1|17806.1|17829.9|17805.9|0
1623706500000|2021-06-14 21:35:00|17830.1|17806.1|17829.5|17805.5|17831.7|17807.7|17829.5|17805.5|0
1623706800000|2021-06-14 21:40:00|17829.2|17805.2|17829.7|17805.7|17830|17806|17829.1|17805.1|0
1623707100000|2021-06-14 21:45:00|17830|17806|17829.2|17805.2|17830|17806|17828.8|17804.8|0
1623707400000|2021-06-14 21:50:00|17830|17806|17829.5|17805.5|17830.1|17806.1|17829.3|17805.3|0
1623707700000|2021-06-14 21:55:00|17829.7|17805.7|17829.7|17805.7|17829.7|17805.7|17829.1|17805.1|0
1623708000000|2021-06-14 22:00:00|17829.6|17805.6|17823|17799|17831.2|17807.2|17822.6|17798.6|0
1623708300000|2021-06-14 22:05:00|17822.2|17798.2|17823|17799|17823|17799|17821.5|17797.5|0
1623708600000|2021-06-14 22:10:00|17823.4|17799.4|17823|17799|17825|17801|17822.2|17798.2|0
1623708900000|2021-06-14 22:15:00|17822.6|17798.6|17824.6|17800.6|17824.6|17800.6|17822.2|17798.2|0
1623709200000|2021-06-14 22:20:00|17823.8|17799.8|17823|17799|17823.8|17799.8|17822.6|17798.6|0
1623709500000|2021-06-14 22:25:00|17823.8|17799.8|17825.6|17801.6|17825.6|17801.6|17823|17799|0
1623709800000|2021-06-14 22:30:00|17825.2|17801.2|17826.4|17802.4|17826.8|17802.8|17824.8|17800.8|0
1623710100000|2021-06-14 22:35:00|17826.8|17802.8|17824.8|17800.8|17827.2|17803.2|17824.8|17800.8|0
1623710400000|2021-06-14 22:40:00|17824.4|17800.4|17826.4|17802.4|17826.4|17802.4|17824.4|17800.4|0
1623710700000|2021-06-14 22:45:00|17827.2|17803.2|17825.6|17801.6|17827.2|17803.2|17825.6|17801.6|0
1623711000000|2021-06-14 22:50:00|17824.8|17800.8|17824.8|17800.8|17824.8|17800.8|17824|17800|0
1623711300000|2021-06-14 22:55:00|17824.9|17800.9|17825.7|17801.7|17825.7|17801.7|17824.9|17800.9|0
1623711600000|2021-06-14 23:00:00|17825.3|17801.3|17829.6|17805.6|17830.4|17806.4|17825.3|17801.3|0
1623711900000|2021-06-14 23:05:00|17829.2|17805.2|17829.2|17805.2|17829.6|17805.6|17827.3|17803.3|0
1623712200000|2021-06-14 23:10:00|17828.8|17804.8|17828|17804|17829.2|17805.2|17828|17804|0
1623712500000|2021-06-14 23:15:00|17827.3|17803.3|17828.8|17804.8|17828.8|17804.8|17827.3|17803.3|0
1623712800000|2021-06-14 23:20:00|17828.4|17804.4|17827.3|17803.3|17828.8|17804.8|17827.3|17803.3|0
1623713100000|2021-06-14 23:25:00|17828|17804|17828.1|17804.1|17828.5|17804.5|17827.7|17803.7|0
1623713400000|2021-06-14 23:30:00|17828.9|17804.9|17828.9|17804.9|17828.9|17804.9|17828.9|17804.9|0
1623713700000|2021-06-14 23:35:00|17829.7|17805.7|17830.5|17806.5|17830.5|17806.5|17828.9|17804.9|0
1623714000000|2021-06-14 23:40:00|17830.6|17806.6|17829.8|17805.8|17830.6|17806.6|17829.8|17805.8|0
1623714300000|2021-06-14 23:45:00|17830.2|17806.2|17830.6|17806.6|17832.2|17808.2|17829.8|17805.8|0
1623714600000|2021-06-14 23:50:00|17831|17807|17826.7|17802.7|17831.4|17807.4|17826.7|17802.7|0
1623714900000|2021-06-14 23:55:00|17826.3|17802.3|17825.1|17801.1|17826.7|17802.7|17824.4|17800.4|0
1623715200000|2021-06-15 00:00:00|17825.5|17801.5|17830.6|17806.6|17833|17809|17824.4|17800.4|0
1623715500000|2021-06-15 00:05:00|17831|17807|17837.6|17813.6|17837.6|17813.6|17829|17805|0
1623715800000|2021-06-15 00:10:00|17837.2|17813.2|17838.4|17814.4|17839.6|17815.6|17836.4|17812.4|0
1623716100000|2021-06-15 00:15:00|17839.2|17815.2|17836.2|17812.2|17839.9|17815.9|17836|17812|0
1623716400000|2021-06-15 00:20:00|17836.4|17812.4|17834.5|17810.5|17837|17813|17833.5|17809.5|0
1623716700000|2021-06-15 00:25:00|17836.6|17812.6|17841.2|17817.2|17844.5|17820.5|17836.6|17812.6|0
1623717000000|2021-06-15 00:30:00|17842.3|17818.3|17846.4|17822.4|17846.5|17822.5|17842.3|17818.3|0
1623717300000|2021-06-15 00:35:00|17846.2|17822.2|17846.7|17822.7|17849.2|17825.2|17842.9|17818.9|0
1623717600000|2021-06-15 00:40:00|17846.3|17822.3|17851.3|17827.3|17851.3|17827.3|17842.9|17818.9|0
1623717900000|2021-06-15 00:45:00|17851.1|17827.1|17847.6|17823.6|17851.3|17827.3|17847.6|17823.6|0
1623718200000|2021-06-15 00:50:00|17847.2|17823.2|17848|17824|17848|17824|17844.3|17820.3|0
1623718500000|2021-06-15 00:55:00|17848.2|17824.2|17852.1|17828.1|17852.3|17828.3|17846.8|17822.8|0
1623718800000|2021-06-15 01:00:00|17851.9|17827.9|17848.5|17838.5|17864.5|17854.5|17845.5|17827.9|2662
1623719100000|2021-06-15 01:05:00|17847.5|17837.5|17852.5|17842.5|17855.5|17845.5|17846.5|17836.5|942
1623719400000|2021-06-15 01:10:00|17851.5|17841.5|17864.5|17854.5|17865.5|17855.5|17851.5|17841.5|942
1623719700000|2021-06-15 01:15:00|17865.5|17855.5|17851.5|17841.5|17874.5|17864.5|17847.5|17837.5|1846
1623720000000|2021-06-15 01:20:00|17852.5|17842.5|17851.5|17841.5|17865.5|17855.5|17840.5|17830.5|1931
1623720300000|2021-06-15 01:25:00|17850.5|17840.5|17875.5|17865.5|17885.5|17875.5|17850.5|17840.5|3087
1623720600000|2021-06-15 01:30:00|17876.5|17866.5|17851.5|17841.5|17924.5|17914.5|17813.5|17803.5|21099
1623720900000|2021-06-15 01:35:00|17850.5|17840.5|17895.6|17885.6|17895.6|17885.6|17810.6|17800.6|10433
1623721200000|2021-06-15 01:40:00|17898.6|17888.6|17806.6|17796.6|17904.6|17894.6|17797.6|17787.6|7447
1623721500000|2021-06-15 01:45:00|17804.6|17794.6|17762.6|17752.6|17808.6|17798.6|17749.6|17739.6|11568
1623721800000|2021-06-15 01:50:00|17756.6|17746.6|17654.6|17644.6|17766.6|17756.6|17645.6|17635.6|15411
1623722100000|2021-06-15 01:55:00|17652.6|17642.6|17613.6|17603.6|17669.6|17659.6|17607.6|17597.6|11929
1623722400000|2021-06-15 02:00:00|17612.6|17602.6|17551.6|17541.6|17632.6|17622.6|17535.6|17525.6|13224
1623722700000|2021-06-15 02:05:00|17552.6|17542.6|17506.6|17496.6|17564.6|17554.6|17506.6|17496.6|13491
1623723000000|2021-06-15 02:10:00|17507.6|17497.6|17565.6|17555.6|17576.6|17566.6|17500.6|17490.6|10779
1623723300000|2021-06-15 02:15:00|17566.6|17556.6|17535.6|17525.6|17570.6|17560.6|17518.6|17508.6|7172
1623723600000|2021-06-15 02:20:00|17532.6|17522.6|17569.6|17559.6|17575.6|17565.6|17532.6|17522.6|5539
1623723900000|2021-06-15 02:25:00|17571.6|17561.6|17587.6|17577.6|17600.6|17590.6|17554.6|17544.6|12518
1623724200000|2021-06-15 02:30:00|17584.6|17574.6|17580.6|17570.6|17619.6|17609.6|17573.6|17563.6|11059
1623724500000|2021-06-15 02:35:00|17581.6|17571.6|17605.6|17595.6|17605.6|17595.6|17576.6|17566.6|5737
1623724800000|2021-06-15 02:40:00|17606.6|17596.6|17601.6|17591.6|17619.6|17609.6|17586.6|17576.6|3573
1623725100000|2021-06-15 02:45:00|17603.6|17593.6|17631.6|17621.6|17631.6|17621.6|17580.6|17570.6|3766
1623725400000|2021-06-15 02:50:00|17632.6|17622.6|17605.6|17595.6|17635.6|17625.6|17599.6|17589.6|4666
1623725700000|2021-06-15 02:55:00|17604.6|17594.6|17595.6|17585.6|17617.6|17607.6|17587.6|17577.6|2930
1623726000000|2021-06-15 03:00:00|17593.6|17583.6|17606.6|17596.6|17607.6|17597.6|17568.6|17558.6|4896
1623726300000|2021-06-15 03:05:00|17604.6|17594.6|17595.6|17585.6|17609.6|17599.6|17582.6|17572.6|2607
1623726600000|2021-06-15 03:10:00|17594.6|17584.6|17604.6|17594.6|17608.6|17598.6|17587.6|17577.6|2376
1623726900000|2021-06-15 03:15:00|17602.6|17592.6|17601.6|17591.6|17603.6|17593.6|17586.6|17576.6|2190
1623727200000|2021-06-15 03:20:00|17603.6|17593.6|17589.6|17579.6|17604.6|17594.6|17582.6|17572.6|3909
1623727500000|2021-06-15 03:25:00|17590.6|17580.6|17608.6|17598.6|17618.6|17608.6|17589.6|17579.6|1848
1623727800000|2021-06-15 03:30:00|17607.6|17597.6|17620.6|17610.6|17628.6|17618.6|17606.6|17596.6|1073
1623728100000|2021-06-15 03:35:00|17619.6|17609.6|17620.6|17610.6|17634.6|17624.6|17615.6|17605.6|1290
1623728400000|2021-06-15 03:40:00|17618.6|17608.6|17613.6|17603.6|17619.6|17609.6|17611.6|17601.6|183
1623728700000|2021-06-15 03:45:00|17612.6|17602.6|17615.6|17605.6|17616.6|17606.6|17609.6|17599.6|202
1623729000000|2021-06-15 03:50:00|17616.6|17606.6|17610.6|17600.6|17617.6|17607.6|17609.6|17599.6|194
1623729300000|2021-06-15 03:55:00|17612.6|17602.6|17608.6|17598.6|17612.6|17602.6|17605.6|17595.6|159
1623729600000|2021-06-15 04:00:00|17607.6|17597.6|17603.6|17593.6|17607.6|17597.6|17599.6|17589.6|167
1623729900000|2021-06-15 04:05:00|17602.6|17592.6|17602.6|17592.6|17606.6|17596.6|17599.6|17589.6|191
1623730200000|2021-06-15 04:10:00|17603.6|17593.6|17606.6|17596.6|17609.6|17599.6|17603.6|17593.6|122
1623730500000|2021-06-15 04:15:00|17608.6|17598.6|17609.6|17599.6|17610.6|17600.6|17605.6|17595.6|137
1623730800000|2021-06-15 04:20:00|17607.6|17597.6|17608.6|17598.6|17612.6|17602.6|17604.6|17594.6|106
1623731100000|2021-06-15 04:25:00|17607.6|17597.6|17611.6|17601.6|17612.6|17602.6|17605.6|17595.6|105
1623731400000|2021-06-15 04:30:00|17609.6|17599.6|17608.6|17598.6|17611.6|17601.6|17606.6|17596.6|89
1623731700000|2021-06-15 04:35:00|17609.6|17599.6|17609.6|17599.6|17612.6|17602.6|17607.6|17597.6|115
1623732000000|2021-06-15 04:40:00|17610.6|17600.6|17609.6|17599.6|17610.6|17600.6|17606.6|17596.6|74
1623732300000|2021-06-15 04:45:00|17607.6|17597.6|17615.6|17605.6|17615.6|17605.6|17607.6|17597.6|175
1623732600000|2021-06-15 04:50:00|17614.6|17604.6|17611.6|17601.6|17616.6|17606.6|17611.6|17601.6|126
1623732900000|2021-06-15 04:55:00|17612.6|17602.6|17610.6|17600.6|17614.6|17604.6|17610.6|17600.6|188
1623733200000|2021-06-15 05:00:00|17612.6|17602.6|17642.6|17632.6|17649.6|17639.6|17612.6|17602.6|6512
1623733500000|2021-06-15 05:05:00|17643.6|17633.6|17627.6|17617.6|17655.6|17645.6|17615.6|17605.6|2668
1623733800000|2021-06-15 05:10:00|17628.6|17618.6|17636.6|17626.6|17637.6|17627.6|17607.6|17597.6|1978
1623734100000|2021-06-15 05:15:00|17634.6|17624.6|17653.6|17643.6|17665.6|17655.6|17630.6|17620.6|3019
1623734400000|2021-06-15 05:20:00|17652.6|17642.6|17660.6|17650.6|17664.6|17654.6|17645.6|17635.6|2874
1623734700000|2021-06-15 05:25:00|17659.6|17649.6|17651.6|17641.6|17661.6|17651.6|17644.6|17634.6|1855
1623735000000|2021-06-15 05:30:00|17650.6|17640.6|17633.6|17623.6|17658.6|17648.6|17632.6|17622.6|2552
1623735300000|2021-06-15 05:35:00|17631.6|17621.6|17654.6|17644.6|17656.6|17646.6|17628.6|17618.6|1876
1623735600000|2021-06-15 05:40:00|17652.6|17642.6|17650.6|17640.6|17653.6|17643.6|17637.6|17627.6|1534
1623735900000|2021-06-15 05:45:00|17649.6|17639.6|17656.6|17646.6|17664.6|17654.6|17647.6|17637.6|1388
1623736200000|2021-06-15 05:50:00|17658.6|17648.6|17637.6|17627.6|17661.6|17651.6|17633.6|17623.6|1300
1623736500000|2021-06-15 05:55:00|17636.6|17626.6|17648.6|17638.6|17652.6|17642.6|17634.6|17624.6|1344
1623736800000|2021-06-15 06:00:00|17645.6|17635.6|17642.6|17632.6|17654.6|17644.6|17634.6|17624.6|2660
1623737100000|2021-06-15 06:05:00|17641.6|17631.6|17625.6|17615.6|17642.6|17632.6|17622.6|17612.6|1704
1623737400000|2021-06-15 06:10:00|17623.6|17613.6|17623.6|17613.6|17631.6|17621.6|17614.6|17604.6|1697
1623737700000|2021-06-15 06:15:00|17621.6|17611.6|17641.6|17631.6|17645.6|17635.6|17621.6|17611.6|1286
1623738000000|2021-06-15 06:20:00|17640.6|17630.6|17640.6|17630.6|17651.6|17641.6|17637.6|17627.6|921
1623738300000|2021-06-15 06:25:00|17639.6|17629.6|17644.6|17634.6|17648.6|17638.6|17632.6|17622.6|1177
1623738600000|2021-06-15 06:30:00|17643.6|17633.6|17627.6|17617.6|17648.6|17638.6|17621.6|17611.6|1869
1623738900000|2021-06-15 06:35:00|17625.6|17615.6|17627.6|17617.6|17642.6|17632.6|17617.6|17607.6|2047
1623739200000|2021-06-15 06:40:00|17628.6|17618.6|17622.6|17612.6|17635.6|17625.6|17614.6|17604.6|2306
1623739500000|2021-06-15 06:45:00|17623.6|17613.6|17625.6|17615.6|17629.6|17619.6|17616.6|17606.6|3696
1623739800000|2021-06-15 06:50:00|17627.6|17617.6|17657.6|17647.6|17664.6|17654.6|17619.6|17609.6|4226
1623740100000|2021-06-15 06:55:00|17658.6|17648.6|17625.6|17615.6|17663.6|17653.6|17625.6|17615.6|4088
1623740400000|2021-06-15 07:00:00|17631.6|17621.6|17626.1|17615.1|17634.1|17623.1|17616.1|17605.1|2094
1623740700000|2021-06-15 07:05:00|17627.1|17616.1|17632.1|17621.1|17635.1|17623.1|17627.1|17616.1|392
1623741000000|2021-06-15 07:10:00|17633.1|17622.1|17640.1|17629.1|17644.1|17632.1|17631.1|17620.1|1398
1623741300000|2021-06-15 07:15:00|17641.1|17630.1|17642.1|17631.1|17644.1|17633.1|17633.1|17621.1|607
1623741600000|2021-06-15 07:20:00|17641.1|17630.1|17643.1|17631.1|17647.1|17636.1|17639.1|17628.1|301
1623741900000|2021-06-15 07:25:00|17641.1|17629.1|17633.1|17622.1|17645.1|17634.1|17633.1|17621.1|330
1623742200000|2021-06-15 07:30:00|17635.1|17621.1|17635.1|17624.1|17637.1|17626.1|17632.1|17621.1|324
1623742500000|2021-06-15 07:35:00|17636.1|17625.1|17638.1|17626.1|17638.1|17626.1|17634.1|17622.1|131
1623742800000|2021-06-15 07:40:00|17637.1|17627.1|17639.1|17627.1|17641.1|17630.1|17637.1|17625.1|305
1623743100000|2021-06-15 07:45:00|17641.1|17629.1|17649.1|17637.1|17649.1|17637.1|17637.1|17626.1|610
1623743400000|2021-06-15 07:50:00|17648.1|17638.1|17647.1|17635.1|17651.1|17639.1|17642.1|17630.1|345
1623743700000|2021-06-15 07:55:00|17648.1|17636.1|17649.1|17637.1|17651.1|17639.1|17644.1|17632.1|516
1623744000000|2021-06-15 08:00:00|17648.1|17636.1|17640.1|17629.1|17651.1|17639.1|17637.1|17624.1|606
1623744300000|2021-06-15 08:05:00|17642.1|17630.1|17626.1|17614.1|17642.1|17630.1|17626.1|17614.1|914
1623744600000|2021-06-15 08:10:00|17627.1|17615.1|17620.1|17609.1|17627.1|17616.1|17618.1|17606.1|619
1623744900000|2021-06-15 08:15:00|17619.1|17608.1|17622.1|17610.1|17631.1|17620.1|17618.1|17607.1|964
1623745200000|2021-06-15 08:20:00|17623.1|17611.1|17620.1|17609.1|17624.1|17613.1|17617.1|17606.1|615
1623745500000|2021-06-15 08:25:00|17619.1|17607.1|17619.1|17606.1|17624.1|17613.1|17611.1|17599.1|2479
1623745800000|2021-06-15 08:30:00|17628.5|17604.5|17624.1|17600.1|17628.5|17604.5|17624|17600|0
1623746100000|2021-06-15 08:35:00|17624.3|17600.3|17624.7|17600.7|17629.1|17605.1|17624.1|17600.1|4409
1623746400000|2021-06-15 08:40:00|17628.9|17604.9|17622.5|17598.5|17628.9|17604.9|17620.5|17596.5|0
1623746700000|2021-06-15 08:45:00|17622.3|17598.3|17624.9|17600.9|17627.1|17603.1|17622.1|17598.1|0
1623747000000|2021-06-15 08:50:00|17624.7|17600.7|17632.8|17608.8|17632.8|17608.8|17624.7|17600.7|0
1623747300000|2021-06-15 08:55:00|17633|17609|17630.7|17606.7|17633.2|17609.2|17628.6|17604.6|0
1623747600000|2021-06-15 09:00:00|17629.1|17615.1|17625.1|17613.1|17629.1|17617.1|17622.1|17611.1|153
1623747900000|2021-06-15 09:05:00|17626.1|17614.1|17624.1|17613.1|17626.1|17615.1|17623.1|17612.1|121
1623748200000|2021-06-15 09:10:00|17625.1|17614.1|17629.1|17618.1|17634.1|17622.1|17625.1|17614.1|251
1623748500000|2021-06-15 09:15:00|17630.1|17619.1|17630.1|17618.1|17634.1|17622.1|17628.1|17616.1|258
1623748800000|2021-06-15 09:20:00|17631.1|17619.1|17631.1|17620.1|17632.1|17620.1|17627.1|17615.1|164
1623749100000|2021-06-15 09:25:00|17632.1|17619.1|17629.1|17618.1|17632.1|17621.1|17628.1|17616.1|126
1623749400000|2021-06-15 09:30:00|17628.1|17617.1|17625.1|17614.1|17629.1|17618.1|17625.1|17614.1|90
1623749700000|2021-06-15 09:35:00|17624.1|17613.1|17627.1|17616.1|17627.1|17616.1|17619.1|17608.1|124
1623750000000|2021-06-15 09:40:00|17626.1|17615.1|17626.1|17615.1|17629.1|17618.1|17625.1|17614.1|73
1623750300000|2021-06-15 09:45:00|17627.1|17616.1|17619.1|17608.1|17627.1|17616.1|17618.1|17606.1|261
1623750600000|2021-06-15 09:50:00|17620.1|17609.1|17619.1|17608.1|17620.1|17609.1|17617.1|17606.1|48
1623750900000|2021-06-15 09:55:00|17620.1|17607.1|17614.1|17603.1|17620.1|17608.1|17608.1|17596.1|438
1623751200000|2021-06-15 10:00:00|17615.1|17604.1|17616.1|17604.1|17617.1|17606.1|17614.1|17603.1|54
1623751500000|2021-06-15 10:05:00|17615.1|17603.1|17616.1|17604.1|17617.1|17605.1|17613.1|17602.1|52
1623751800000|2021-06-15 10:10:00|17615.1|17603.1|17616.1|17604.1|17617.1|17606.1|17612.1|17601.1|43
1623752100000|2021-06-15 10:15:00|17613.1|17601.1|17618.1|17606.1|17618.1|17607.1|17612.1|17601.1|97
1623752400000|2021-06-15 10:20:00|17619.1|17607.1|17620.1|17608.1|17622.1|17611.1|17619.1|17607.1|54
1623752700000|2021-06-15 10:25:00|17621.1|17609.1|17621.1|17609.1|17622.1|17610.1|17620.1|17608.1|17
1623753000000|2021-06-15 10:30:00|17620.1|17608.1|17619.1|17607.1|17620.1|17609.1|17618.1|17607.1|39
1623753300000|2021-06-15 10:35:00|17618.1|17606.1|17619.1|17608.1|17619.1|17608.1|17617.1|17606.1|20
1623753600000|2021-06-15 10:40:00|17618.1|17607.1|17621.1|17609.1|17622.1|17611.1|17618.1|17607.1|31
1623753900000|2021-06-15 10:45:00|17620.1|17608.1|17625.1|17614.1|17626.1|17615.1|17619.1|17608.1|96
1623754200000|2021-06-15 10:50:00|17626.1|17613.1|17625.1|17614.1|17626.1|17615.1|17624.1|17613.1|37
1623754500000|2021-06-15 10:55:00|17626.1|17615.1|17629.1|17618.1|17629.1|17618.1|17624.1|17613.1|75
1623754800000|2021-06-15 11:00:00|17628.1|17617.1|17629.1|17617.1|17629.1|17618.1|17627.1|17616.1|82
1623755100000|2021-06-15 11:05:00|17628.1|17618.1|17627.1|17616.1|17629.1|17618.1|17626.1|17615.1|61
1623755400000|2021-06-15 11:10:00|17628.1|17615.1|17629.1|17618.1|17630.1|17618.1|17626.1|17614.1|113
1623755700000|2021-06-15 11:15:00|17628.1|17617.1|17626.1|17615.1|17629.1|17618.1|17626.1|17615.1|64
1623756000000|2021-06-15 11:20:00|17627.1|17616.1|17621.1|17609.1|17627.1|17616.1|17620.1|17609.1|97
1623756300000|2021-06-15 11:25:00|17622.1|17610.1|17615.1|17604.1|17622.1|17610.1|17615.1|17604.1|119
1623756600000|2021-06-15 11:30:00|17616.1|17605.1|17616.1|17605.1|17618.1|17606.1|17614.1|17603.1|165
1623756900000|2021-06-15 11:35:00|17615.1|17604.1|17615.1|17603.1|17616.1|17605.1|17615.1|17603.1|26
1623757200000|2021-06-15 11:40:00|17616.1|17604.1|17618.1|17606.1|17619.1|17607.1|17615.1|17604.1|28
1623757500000|2021-06-15 11:45:00|17617.1|17607.1|17619.1|17607.1|17619.1|17608.1|17617.1|17606.1|37
1623757800000|2021-06-15 11:50:00|17620.1|17608.1|17625.1|17614.1|17625.1|17614.1|17620.1|17608.1|19
1623758100000|2021-06-15 11:55:00|17626.1|17613.1|17620.1|17609.1|17626.1|17615.1|17620.1|17609.1|52
1623758400000|2021-06-15 12:00:00|17619.1|17608.1|17620.1|17608.1|17621.1|17609.1|17618.1|17607.1|48
1623758700000|2021-06-15 12:05:00|17619.1|17607.1|17621.1|17609.1|17622.1|17611.1|17618.1|17607.1|28
1623759000000|2021-06-15 12:10:00|17620.1|17610.1|17621.1|17610.1|17622.1|17610.1|17620.1|17608.1|3
1623759300000|2021-06-15 12:15:00|17622.1|17609.1|17619.1|17608.1|17623.1|17612.1|17619.1|17608.1|57
1623759600000|2021-06-15 12:20:00|17620.1|17609.1|17625.1|17613.1|17626.1|17614.1|17620.1|17609.1|63
1623759900000|2021-06-15 12:25:00|17626.1|17614.1|17623.1|17611.1|17628.1|17616.1|17623.1|17611.1|84
1623760200000|2021-06-15 12:30:00|17624.1|17612.1|17616.1|17605.1|17624.1|17612.1|17611.1|17600.1|209
1623760500000|2021-06-15 12:35:00|17617.1|17606.1|17613.1|17601.1|17621.1|17610.1|17611.1|17599.1|40
1623760800000|2021-06-15 12:40:00|17612.1|17600.1|17614.1|17602.1|17615.1|17603.1|17612.1|17600.1|41
1623761100000|2021-06-15 12:45:00|17613.1|17601.1|17608.1|17597.1|17613.1|17601.1|17603.1|17592.1|323
1623761400000|2021-06-15 12:50:00|17607.1|17596.1|17605.1|17594.1|17610.1|17598.1|17605.1|17594.1|120
1623761700000|2021-06-15 12:55:00|17604.1|17593.1|17615.1|17603.1|17615.1|17604.1|17603.1|17592.1|387
1623762000000|2021-06-15 13:00:00|17616.1|17604.1|17615.1|17604.1|17619.1|17608.1|17613.1|17602.1|273
1623762300000|2021-06-15 13:05:00|17614.1|17603.1|17608.1|17596.1|17617.1|17606.1|17608.1|17596.1|132
1623762600000|2021-06-15 13:10:00|17607.1|17597.1|17612.1|17601.1|17612.1|17601.1|17607.1|17596.1|85
1623762900000|2021-06-15 13:15:00|17611.1|17600.1|17622.1|17611.1|17624.1|17613.1|17611.1|17600.1|174
1623763200000|2021-06-15 13:20:00|17621.1|17610.1|17623.1|17611.1|17625.1|17613.1|17620.1|17609.1|88
1623763500000|2021-06-15 13:25:00|17624.1|17612.1|17619.1|17608.1|17624.1|17613.1|17618.1|17607.1|111
1623763800000|2021-06-15 13:30:00|17620.1|17607.1|17595.1|17584.1|17622.1|17611.1|17594.1|17583.1|614
1623764100000|2021-06-15 13:35:00|17596.1|17585.1|17610.1|17598.1|17611.1|17599.1|17596.1|17584.1|418
1623764400000|2021-06-15 13:40:00|17611.1|17599.1|17613.1|17601.1|17616.1|17604.1|17602.1|17591.1|298
1623764700000|2021-06-15 13:45:00|17612.1|17602.1|17610.1|17599.1|17615.1|17603.1|17604.1|17593.1|270
1623765000000|2021-06-15 13:50:00|17609.1|17598.1|17611.1|17600.1|17612.1|17601.1|17604.1|17593.1|199
1623765300000|2021-06-15 13:55:00|17612.1|17601.1|17610.1|17599.1|17614.1|17603.1|17606.1|17595.1|117
1623765600000|2021-06-15 14:00:00|17612.1|17600.1|17609.1|17597.1|17614.1|17603.1|17603.1|17592.1|135
1623765900000|2021-06-15 14:05:00|17608.1|17596.1|17601.1|17590.1|17609.1|17597.1|17598.1|17587.1|128
1623766200000|2021-06-15 14:10:00|17600.1|17589.1|17600.1|17589.1|17604.1|17593.1|17598.1|17587.1|167
1623766500000|2021-06-15 14:15:00|17599.1|17588.1|17599.1|17588.1|17605.1|17593.1|17596.1|17584.1|163
1623766800000|2021-06-15 14:20:00|17600.1|17587.1|17600.1|17588.1|17606.1|17595.1|17596.1|17585.1|81
1623767100000|2021-06-15 14:25:00|17599.1|17589.1|17594.1|17583.1|17600.1|17589.1|17591.1|17580.1|179
1623767400000|2021-06-15 14:30:00|17595.1|17584.1|17597.1|17585.1|17600.1|17589.1|17593.1|17582.1|110
1623767700000|2021-06-15 14:35:00|17596.1|17584.1|17597.1|17585.1|17598.1|17587.1|17592.1|17581.1|114
1623768000000|2021-06-15 14:40:00|17596.1|17584.1|17593.1|17582.1|17597.1|17585.1|17590.1|17578.1|134
1623768300000|2021-06-15 14:45:00|17594.1|17581.1|17595.1|17584.1|17597.1|17586.1|17591.1|17579.1|134
1623768600000|2021-06-15 14:50:00|17594.1|17583.1|17591.1|17579.1|17595.1|17584.1|17589.1|17577.1|110
1623768900000|2021-06-15 14:55:00|17592.1|17580.1|17586.1|17575.1|17593.1|17582.1|17585.1|17574.1|241
1623769200000|2021-06-15 15:00:00|17585.1|17574.1|17586.1|17575.1|17589.1|17577.1|17582.1|17571.1|241
1623769500000|2021-06-15 15:05:00|17587.1|17574.1|17584.1|17573.1|17589.1|17578.1|17584.1|17573.1|126
1623769800000|2021-06-15 15:10:00|17583.1|17572.1|17585.1|17573.1|17588.1|17577.1|17581.1|17570.1|175
1623770100000|2021-06-15 15:15:00|17586.1|17574.1|17593.1|17581.1|17596.1|17585.1|17585.1|17574.1|487
1623770400000|2021-06-15 15:20:00|17592.1|17580.1|17594.1|17583.1|17594.1|17583.1|17587.1|17576.1|122
1623770700000|2021-06-15 15:25:00|17595.1|17584.1|17588.1|17576.1|17595.1|17584.1|17585.1|17574.1|124
1623771000000|2021-06-15 15:30:00|17586.1|17575.1|17585.1|17573.1|17588.1|17577.1|17581.1|17570.1|197
1623771300000|2021-06-15 15:35:00|17584.1|17574.1|17581.1|17570.1|17585.1|17574.1|17578.1|17566.1|265
1623771600000|2021-06-15 15:40:00|17582.1|17572.1|17584.1|17573.1|17585.1|17574.1|17581.1|17570.1|190
1623771900000|2021-06-15 15:45:00|17583.1|17572.1|17585.1|17574.1|17588.1|17577.1|17582.1|17571.1|50
1623772200000|2021-06-15 15:50:00|17584.1|17573.1|17582.1|17570.1|17584.1|17573.1|17579.1|17568.1|71
1623772500000|2021-06-15 15:55:00|17583.1|17571.1|17586.1|17574.1|17586.1|17574.1|17582.1|17571.1|82
1623772800000|2021-06-15 16:00:00|17585.1|17575.1|17588.1|17577.1|17590.1|17579.1|17585.1|17575.1|102
1623773100000|2021-06-15 16:05:00|17587.1|17576.1|17588.1|17577.1|17588.1|17577.1|17586.1|17575.1|56
1623773400000|2021-06-15 16:10:00|17587.1|17576.1|17585.1|17573.1|17589.1|17578.1|17584.1|17573.1|89
1623773700000|2021-06-15 16:15:00|17586.1|17574.1|17585.1|17574.1|17588.1|17577.1|17582.1|17571.1|87
1623774000000|2021-06-15 16:20:00|17584.1|17573.1|17585.1|17574.1|17587.1|17576.1|17582.1|17571.1|107
1623774300000|2021-06-15 16:25:00|17586.1|17575.1|17587.1|17575.1|17587.1|17576.1|17584.1|17573.1|80
1623774600000|2021-06-15 16:30:00|17588.1|17576.1|17586.1|17575.1|17588.1|17577.1|17585.1|17574.1|62
1623774900000|2021-06-15 16:35:00|17587.1|17574.1|17582.1|17571.1|17588.1|17577.1|17582.1|17571.1|132
1623775200000|2021-06-15 16:40:00|17583.1|17570.1|17579.1|17568.1|17583.1|17572.1|17578.1|17567.1|95
1623775500000|2021-06-15 16:45:00|17578.1|17567.1|17581.1|17570.1|17582.1|17571.1|17578.1|17567.1|81
1623775800000|2021-06-15 16:50:00|17580.1|17569.1|17579.1|17568.1|17582.1|17570.1|17579.1|17567.1|82
1623776100000|2021-06-15 16:55:00|17580.1|17569.1|17580.1|17569.1|17581.1|17570.1|17576.1|17565.1|104
1623776400000|2021-06-15 17:00:00|17581.1|17568.1|17581.1|17569.1|17581.1|17570.1|17578.1|17566.1|97
1623776700000|2021-06-15 17:05:00|17580.1|17570.1|17586.1|17574.1|17587.1|17576.1|17580.1|17569.1|140
1623777000000|2021-06-15 17:10:00|17585.1|17573.1|17577.1|17566.1|17586.1|17574.1|17577.1|17565.1|177
1623777300000|2021-06-15 17:15:00|17578.1|17565.1|17578.1|17567.1|17579.1|17567.1|17574.1|17563.1|78
1623777600000|2021-06-15 17:20:00|17579.1|17566.1|17577.1|17565.1|17579.1|17567.1|17575.1|17564.1|124
1623777900000|2021-06-15 17:25:00|17576.1|17566.1|17572.1|17561.1|17577.1|17566.1|17569.1|17557.1|252
1623778200000|2021-06-15 17:30:00|17571.1|17560.1|17575.1|17563.1|17575.1|17564.1|17571.1|17560.1|30
1623778500000|2021-06-15 17:35:00|17576.1|17564.1|17576.1|17564.1|17576.1|17565.1|17574.1|17563.1|37
1623778800000|2021-06-15 17:40:00|17577.1|17565.1|17577.1|17566.1|17578.1|17567.1|17574.1|17563.1|40
1623779100000|2021-06-15 17:45:00|17578.1|17565.1|17579.1|17568.1|17581.1|17569.1|17577.1|17565.1|27
1623779400000|2021-06-15 17:50:00|17580.1|17569.1|17583.1|17571.1|17584.1|17573.1|17579.1|17568.1|73
1623779700000|2021-06-15 17:55:00|17584.1|17572.1|17584.1|17572.1|17586.1|17575.1|17583.1|17572.1|35
1623780000000|2021-06-15 18:00:00|17583.1|17573.1|17588.1|17576.1|17588.1|17577.1|17583.1|17571.1|38
1623780300000|2021-06-15 18:05:00|17587.1|17575.1|17588.1|17577.1|17590.1|17579.1|17586.1|17575.1|30
1623780600000|2021-06-15 18:10:00|17589.1|17576.1|17582.1|17571.1|17589.1|17576.1|17582.1|17570.1|52
1623780900000|2021-06-15 18:15:00|17583.1|17570.1|17586.1|17574.1|17587.1|17576.1|17582.1|17570.1|86
1623781200000|2021-06-15 18:20:00|17585.1|17575.1|17588.1|17576.1|17588.1|17576.1|17585.1|17573.1|29
1623781500000|2021-06-15 18:25:00|17587.1|17577.1|17585.1|17573.1|17587.1|17577.1|17584.1|17573.1|33
1623781800000|2021-06-15 18:30:00|17584.1|17572.1|17585.1|17574.1|17585.1|17574.1|17582.1|17570.1|19
1623782100000|2021-06-15 18:35:00|17586.1|17575.1|17585.1|17574.1|17587.1|17575.1|17584.1|17573.1|30
1623782400000|2021-06-15 18:40:00|17586.1|17573.1|17585.1|17575.1|17587.1|17576.1|17585.1|17573.1|19
1623782700000|2021-06-15 18:45:00|17584.6|17574.6|17588.6|17578.6|17588.6|17578.6|17583.6|17573.6|42
1623783000000|2021-06-15 18:50:00|17588.1|17578.1|17589.6|17579.6|17590.6|17580.6|17586.6|17576.6|18
1623783300000|2021-06-15 18:55:00|17590.1|17580.1|17588.6|17578.6|17591.6|17581.6|17586.6|17576.6|102
1623783600000|2021-06-15 19:00:00|17589.1|17579.1|17584.1|17574.1|17589.6|17579.6|17583.6|17573.6|137
1623783900000|2021-06-15 19:05:00|17583.6|17573.6|17585.6|17575.6|17586.1|17576.1|17583.6|17573.6|72
1623784200000|2021-06-15 19:10:00|17586.1|17576.1|17587.1|17577.1|17587.1|17577.1|17585.6|17575.6|14
1623784500000|2021-06-15 19:15:00|17587.6|17577.6|17590.1|17580.1|17591.6|17581.6|17587.6|17577.6|79
1623784800000|2021-06-15 19:20:00|17590.6|17580.6|17589.1|17579.1|17591.6|17581.6|17589.1|17579.1|41
1623785100000|2021-06-15 19:25:00|17589.6|17579.6|17585.1|17575.1|17590.6|17580.6|17583.6|17573.6|113
1623785400000|2021-06-15 19:30:00|17586.6|17576.6|17583.6|17573.6|17587.6|17577.6|17581.6|17571.6|203
1623785700000|2021-06-15 19:35:00|17584.1|17574.1|17585.1|17575.1|17585.1|17575.1|17579.6|17569.6|110
1623786000000|2021-06-15 19:40:00|17586.1|17576.1|17589.1|17579.1|17591.1|17581.1|17586.1|17576.1|131
1623786300000|2021-06-15 19:45:00|17589.6|17579.6|17593.6|17583.6|17593.6|17583.6|17589.6|17579.6|51
1623786600000|2021-06-15 19:50:00|17592.1|17582.1|17585.6|17575.6|17592.1|17582.1|17583.1|17573.1|331
1623786900000|2021-06-15 19:55:00|17586.1|17576.1|17589.6|17579.6|17590.1|17580.1|17584.1|17574.1|306
1623787200000|2021-06-15 20:00:00|17590.6|17580.6|17586.1|17576.1|17590.6|17580.6|17584.1|17574.1|104
1623787500000|2021-06-15 20:05:00|17587.1|17577.1|17589.6|17579.6|17590.6|17580.6|17587.1|17577.1|89
1623787800000|2021-06-15 20:10:00|17588.1|17578.1|17586.6|17576.6|17592.1|17582.1|17585.1|17575.1|106
1623788100000|2021-06-15 20:15:00|17587.1|17577.1|17590.1|17580.1|17590.1|17580.1|17587.1|17577.1|33
1623788400000|2021-06-15 20:20:00|17590.6|17580.6|17590.6|17580.6|17591.6|17581.6|17590.1|17580.1|18
1623788700000|2021-06-15 20:25:00|17591.1|17581.1|17589.1|17579.1|17591.1|17581.1|17589.1|17579.1|34
1623789000000|2021-06-15 20:30:00|17588.6|17578.6|17590.1|17580.1|17590.1|17580.1|17587.1|17577.1|24
1623789300000|2021-06-15 20:35:00|17590.6|17580.6|17590.6|17580.6|17591.6|17581.6|17590.1|17580.1|21
1623789600000|2021-06-15 20:40:00|17590.1|17580.1|17589.1|17579.1|17590.6|17580.6|17588.6|17578.6|33
1623789900000|2021-06-15 20:45:00|17587.6|17577.6|17587.1|17577.1|17588.6|17578.6|17585.6|17575.6|94
1623790200000|2021-06-15 20:50:00|17588.1|17578.1|17590.1|17580.1|17590.1|17580.1|17587.6|17577.6|22
1623790500000|2021-06-15 20:55:00|17589.6|17579.6|17594.6|17584.6|17594.6|17584.6|17587.6|17577.6|91
1623790800000|2021-06-15 21:00:00|17595.1|17585.1|17593.1|17583.1|17595.1|17585.1|17593.1|17583.1|2
1623791100000|2021-06-15 21:05:00|17592.6|17582.6|17591.1|17581.1|17592.6|17582.6|17591.1|17581.1|2
1623791400000|2021-06-15 21:10:00|17590.6|17580.6|17583.6|17573.6|17590.6|17580.6|17579.1|17569.1|24
1623791700000|2021-06-15 21:15:00|17593.8|17569.8|17593|17569|17593.8|17569.8|17593|17569|0
1623792300000|2021-06-15 21:25:00|17593.6|17569.6|17592.6|17568.6|17593.6|17569.6|17592.6|17568.6|0
1623792600000|2021-06-15 21:30:00|17592.7|17568.7|17592.7|17568.7|17593.6|17569.6|17591.8|17567.8|0
1623792900000|2021-06-15 21:35:00|17593|17569|17592.3|17568.3|17593.2|17569.2|17592.3|17568.3|0
1623793200000|2021-06-15 21:40:00|17592.6|17568.6|17593|17569|17593|17569|17592.3|17568.3|0
1623793500000|2021-06-15 21:45:00|17592.9|17568.9|17592.8|17568.8|17592.9|17568.9|17592.8|17568.8|0
1623793800000|2021-06-15 21:50:00|17592.5|17568.5|17592.3|17568.3|17593.4|17569.4|17592.3|17568.3|0
1623794100000|2021-06-15 21:55:00|17592.4|17568.4|17593.4|17569.4|17593.4|17569.4|17590.7|17566.7|0
1623794400000|2021-06-15 22:00:00|17594.8|17570.8|17598.3|17574.3|17599.1|17575.1|17592.5|17568.5|0
1623794700000|2021-06-15 22:05:00|17599.1|17575.1|17598.3|17574.3|17599.1|17575.1|17597.6|17573.6|0
1623795000000|2021-06-15 22:10:00|17597.6|17573.6|17596.8|17572.8|17598.3|17574.3|17596.8|17572.8|0
1623795300000|2021-06-15 22:15:00|17597.2|17573.2|17597.6|17573.6|17598.3|17574.3|17596.8|17572.8|0
1623795600000|2021-06-15 22:20:00|17597.9|17573.9|17598.3|17574.3|17598.3|17574.3|17597.6|17573.6|0
1623795900000|2021-06-15 22:25:00|17597.6|17573.6|17596|17572|17597.6|17573.6|17596|17572|0
1623796200000|2021-06-15 22:30:00|17596.4|17572.4|17595.2|17571.2|17596.8|17572.8|17595.2|17571.2|0
1623796500000|2021-06-15 22:35:00|17595.6|17571.6|17592.1|17568.1|17596|17572|17592.1|17568.1|0
1623796800000|2021-06-15 22:40:00|17592.5|17568.5|17594.5|17570.5|17594.5|17570.5|17591.4|17567.4|0
1623797100000|2021-06-15 22:45:00|17594.4|17570.4|17592|17568|17594.4|17570.4|17591.2|17567.2|0
1623797400000|2021-06-15 22:50:00|17591.2|17567.2|17591.2|17567.2|17592|17568|17590.5|17566.5|0
1623797700000|2021-06-15 22:55:00|17592|17568|17592|17568|17592|17568|17592|17568|0
1623798000000|2021-06-15 23:00:00|17591.2|17567.2|17592|17568|17592|17568|17588.9|17564.9|0
1623798300000|2021-06-15 23:05:00|17591.6|17567.6|17592|17568|17592.8|17568.8|17590.5|17566.5|0
1623798600000|2021-06-15 23:10:00|17591.2|17567.2|17592|17568|17592.8|17568.8|17591.2|17567.2|0
1623798900000|2021-06-15 23:15:00|17591.6|17567.6|17591.2|17567.2|17592|17568|17590.5|17566.5|0
1623799200000|2021-06-15 23:20:00|17590.8|17566.8|17588.1|17564.1|17590.8|17566.8|17586.6|17562.6|0
1623799500000|2021-06-15 23:25:00|17588.9|17564.9|17587.4|17563.4|17588.9|17564.9|17587.4|17563.4|0
1623799800000|2021-06-15 23:30:00|17587|17563|17586.6|17562.6|17587|17563|17585|17561|0
1623800100000|2021-06-15 23:35:00|17586.2|17562.2|17588.1|17564.1|17588.9|17564.9|17585|17561|0
1623800400000|2021-06-15 23:40:00|17588.5|17564.5|17588.5|17564.5|17588.9|17564.9|17588.1|17564.1|0
1623800700000|2021-06-15 23:45:00|17588.9|17564.9|17592|17568|17592|17568|17586.6|17562.6|0
1623801000000|2021-06-15 23:50:00|17592.4|17568.4|17593.6|17569.6|17595.1|17571.1|17592|17568|0
1623801300000|2021-06-15 23:55:00|17594.3|17570.3|17590.5|17566.5|17594.3|17570.3|17588.9|17564.9|0
1623801600000|2021-06-16 00:00:00|17591.2|17567.2|17600|17576|17600|17576|17589.7|17565.7|0
1623801900000|2021-06-16 00:05:00|17600.8|17576.8|17601.7|17577.7|17604|17580|17600.4|17576.4|0
1623802200000|2021-06-16 00:10:00|17602.1|17578.1|17601.7|17577.7|17602.8|17578.8|17600.9|17576.9|0
1623802500000|2021-06-16 00:15:00|17602.1|17578.1|17600.7|17576.7|17602.5|17578.5|17597.8|17573.8|0
1623802800000|2021-06-16 00:20:00|17600.3|17576.3|17602.2|17578.2|17602.6|17578.6|17598.2|17574.2|0
1623803100000|2021-06-16 00:25:00|17602.4|17578.4|17603.4|17579.4|17603.4|17579.4|17602.2|17578.2|0
1623803400000|2021-06-16 00:30:00|17603|17579|17603|17579|17606.3|17582.3|17603|17579|0
1623803700000|2021-06-16 00:35:00|17603.2|17579.2|17606.3|17582.3|17607.1|17583.1|17603.2|17579.2|0
1623804000000|2021-06-16 00:40:00|17606.5|17582.5|17606|17582|17609.2|17585.2|17606|17582|0
1623804300000|2021-06-16 00:45:00|17605.6|17581.6|17606|17582|17606|17582|17605.2|17581.2|0
1623804600000|2021-06-16 00:50:00|17605.6|17581.6|17604.8|17580.8|17606|17582|17604.8|17580.8|0
1623804900000|2021-06-16 00:55:00|17605|17581|17606.5|17582.5|17606.9|17582.9|17604.4|17580.4|0
1623805200000|2021-06-16 01:00:00|17603.1|17593.1|17608.1|17598.1|17614.1|17604.1|17603.1|17593.1|1785
1623805500000|2021-06-16 01:05:00|17609.1|17599.1|17614.1|17604.1|17621.1|17611.1|17608.1|17598.1|1102
1623805800000|2021-06-16 01:10:00|17613.1|17603.1|17634.1|17624.1|17640.1|17630.1|17610.1|17600.1|1245
1623806100000|2021-06-16 01:15:00|17635.1|17625.1|17638.1|17628.1|17642.1|17632.1|17627.1|17617.1|1361
1623806400000|2021-06-16 01:20:00|17640.1|17630.1|17636.1|17626.1|17651.1|17641.1|17632.1|17622.1|2069
1623806700000|2021-06-16 01:25:00|17637.1|17627.1|17661.1|17651.1|17664.1|17654.1|17637.1|17627.1|2767
1623807000000|2021-06-16 01:30:00|17653.1|17643.1|17620.1|17610.1|17656.1|17646.1|17583.1|17573.1|18020
1623807300000|2021-06-16 01:35:00|17621.1|17611.1|17633.1|17623.1|17651.1|17641.1|17608.1|17598.1|8429
1623807600000|2021-06-16 01:40:00|17631.1|17621.1|17602.1|17592.1|17653.1|17643.1|17599.1|17589.1|5294
1623807900000|2021-06-16 01:45:00|17603.1|17593.1|17551.1|17541.1|17611.1|17601.1|17547.1|17537.1|7068
1623808200000|2021-06-16 01:50:00|17550.1|17540.1|17602.1|17592.1|17617.1|17607.1|17546.1|17536.1|6820
1623808500000|2021-06-16 01:55:00|17603.1|17593.1|17612.1|17602.1|17619.1|17609.1|17577.1|17567.1|4741
1623808800000|2021-06-16 02:00:00|17613.1|17603.1|17642.1|17632.1|17651.1|17641.1|17603.1|17593.1|5016
1623809100000|2021-06-16 02:05:00|17641.1|17631.1|17597.1|17587.1|17650.1|17640.1|17591.1|17581.1|4090
1623809400000|2021-06-16 02:10:00|17598.1|17588.1|17578.1|17568.1|17603.1|17593.1|17576.1|17566.1|3390
1623809700000|2021-06-16 02:15:00|17577.1|17567.1|17565.1|17555.1|17593.1|17583.1|17562.1|17552.1|4858
1623810000000|2021-06-16 02:20:00|17564.1|17554.1|17543.1|17533.1|17569.1|17559.1|17528.1|17518.1|5416
1623810300000|2021-06-16 02:25:00|17544.1|17534.1|17542.1|17532.1|17559.1|17549.1|17526.1|17516.1|6543
1623810600000|2021-06-16 02:30:00|17543.1|17533.1|17510.1|17500.1|17547.1|17537.1|17502.1|17492.1|5329
1623810900000|2021-06-16 02:35:00|17511.1|17501.1|17511.1|17501.1|17544.1|17534.1|17505.1|17495.1|3891
1623811200000|2021-06-16 02:40:00|17510.1|17500.1|17547.1|17537.1|17547.1|17537.1|17500.1|17490.1|4081
1623811500000|2021-06-16 02:45:00|17546.1|17536.1|17528.1|17518.1|17565.1|17555.1|17518.1|17508.1|4969
1623811800000|2021-06-16 02:50:00|17527.1|17517.1|17526.1|17516.1|17546.1|17536.1|17518.1|17508.1|2734
1623812100000|2021-06-16 02:55:00|17525.1|17515.1|17555.1|17545.1|17562.1|17552.1|17525.1|17515.1|3262
1623812400000|2021-06-16 03:00:00|17556.1|17546.1|17528.1|17518.1|17565.1|17555.1|17525.1|17515.1|2840
1623812700000|2021-06-16 03:05:00|17527.1|17517.1|17512.1|17502.1|17530.1|17520.1|17509.1|17499.1|2641
1623813000000|2021-06-16 03:10:00|17514.1|17504.1|17491.1|17481.1|17519.1|17509.1|17485.1|17475.1|5255
1623813300000|2021-06-16 03:15:00|17489.1|17479.1|17508.1|17498.1|17525.1|17515.1|17484.1|17474.1|2839
1623813600000|2021-06-16 03:20:00|17507.1|17497.1|17504.1|17494.1|17514.1|17504.1|17489.1|17479.1|2311
1623813900000|2021-06-16 03:25:00|17505.1|17495.1|17478.1|17468.1|17506.1|17496.1|17459.1|17449.1|4231
1623814200000|2021-06-16 03:30:00|17479.1|17469.1|17485.1|17475.1|17487.1|17477.1|17476.1|17466.1|882
1623814500000|2021-06-16 03:35:00|17483.1|17473.1|17482.1|17472.1|17488.1|17478.1|17478.1|17468.1|763
1623814800000|2021-06-16 03:40:00|17480.1|17470.1|17479.1|17469.1|17486.1|17476.1|17478.1|17468.1|385
1623815100000|2021-06-16 03:45:00|17478.1|17468.1|17479.1|17469.1|17484.1|17474.1|17477.1|17467.1|313
1623815400000|2021-06-16 03:50:00|17478.1|17468.1|17482.1|17472.1|17482.1|17472.1|17477.1|17467.1|389
1623815700000|2021-06-16 03:55:00|17480.1|17470.1|17483.1|17473.1|17485.1|17475.1|17479.1|17469.1|220
1623816000000|2021-06-16 04:00:00|17482.1|17472.1|17482.1|17472.1|17484.1|17474.1|17477.1|17467.1|223
1623816300000|2021-06-16 04:05:00|17483.1|17473.1|17483.1|17473.1|17484.1|17474.1|17480.1|17470.1|111
1623816600000|2021-06-16 04:10:00|17482.1|17472.1|17478.1|17468.1|17484.1|17474.1|17478.1|17468.1|101
1623816900000|2021-06-16 04:15:00|17479.1|17469.1|17483.1|17473.1|17484.1|17474.1|17478.1|17468.1|93
1623817200000|2021-06-16 04:20:00|17482.1|17472.1|17483.1|17473.1|17484.1|17474.1|17481.1|17471.1|121
1623817500000|2021-06-16 04:25:00|17484.1|17474.1|17486.1|17476.1|17488.1|17478.1|17484.1|17474.1|288
1623817800000|2021-06-16 04:30:00|17485.1|17475.1|17485.1|17475.1|17486.1|17476.1|17484.1|17474.1|91
1623818100000|2021-06-16 04:35:00|17486.1|17476.1|17483.1|17473.1|17486.1|17476.1|17481.1|17471.1|303
1623818400000|2021-06-16 04:40:00|17482.1|17472.1|17482.1|17472.1|17484.1|17474.1|17480.1|17470.1|115
1623818700000|2021-06-16 04:45:00|17481.1|17471.1|17481.1|17471.1|17484.1|17474.1|17481.1|17471.1|240
1623819000000|2021-06-16 04:50:00|17482.1|17472.1|17481.1|17471.1|17484.1|17474.1|17477.1|17467.1|308
1623819300000|2021-06-16 04:55:00|17479.1|17469.1|17483.1|17473.1|17484.1|17474.1|17479.1|17469.1|207
1623819600000|2021-06-16 05:00:00|17482.1|17472.1|17486.1|17476.1|17499.1|17489.1|17468.1|17458.1|4557
1623819900000|2021-06-16 05:05:00|17488.1|17478.1|17485.1|17475.1|17496.1|17486.1|17474.1|17464.1|1891
1623820200000|2021-06-16 05:10:00|17484.1|17474.1|17482.1|17472.1|17502.1|17492.1|17479.1|17469.1|2496
1623820500000|2021-06-16 05:15:00|17481.1|17471.1|17475.1|17465.1|17496.1|17486.1|17474.1|17464.1|2685
1623820800000|2021-06-16 05:20:00|17474.1|17464.1|17446.1|17436.1|17477.1|17467.1|17445.1|17435.1|3473
1623821100000|2021-06-16 05:25:00|17447.1|17437.1|17405.1|17395.1|17453.1|17443.1|17404.1|17394.1|5091
1623821400000|2021-06-16 05:30:00|17407.1|17397.1|17430.1|17420.1|17435.1|17425.1|17396.1|17386.1|4449
1623821700000|2021-06-16 05:35:00|17429.1|17419.1|17431.1|17421.1|17443.1|17433.1|17420.1|17410.1|3596
1623822000000|2021-06-16 05:40:00|17430.1|17420.1|17450.1|17440.1|17452.1|17442.1|17427.1|17417.1|2171
1623822300000|2021-06-16 05:45:00|17449.1|17439.1|17424.1|17414.1|17449.1|17439.1|17418.1|17408.1|4207
1623822600000|2021-06-16 05:50:00|17422.1|17412.1|17419.1|17409.1|17445.1|17435.1|17417.1|17407.1|2804
1623822900000|2021-06-16 05:55:00|17418.1|17408.1|17421.1|17411.1|17434.1|17424.1|17415.1|17405.1|2525
1623823200000|2021-06-16 06:00:00|17420.1|17410.1|17429.1|17419.1|17434.1|17424.1|17400.1|17390.1|3250
1623823500000|2021-06-16 06:05:00|17431.1|17421.1|17444.1|17434.1|17445.1|17435.1|17420.1|17410.1|1795
1623823800000|2021-06-16 06:10:00|17445.1|17435.1|17432.1|17422.1|17451.1|17441.1|17429.1|17419.1|2931
1623824100000|2021-06-16 06:15:00|17433.1|17423.1|17433.1|17423.1|17444.1|17434.1|17430.1|17420.1|1393
1623824400000|2021-06-16 06:20:00|17434.1|17424.1|17444.1|17434.1|17450.1|17440.1|17423.1|17413.1|1673
1623824700000|2021-06-16 06:25:00|17443.1|17433.1|17429.1|17419.1|17449.1|17439.1|17426.1|17416.1|2444
1623825000000|2021-06-16 06:30:00|17430.1|17420.1|17428.1|17418.1|17439.1|17429.1|17418.1|17408.1|2002
1623825300000|2021-06-16 06:35:00|17426.1|17416.1|17404.1|17394.1|17427.1|17417.1|17400.1|17390.1|2480
1623825600000|2021-06-16 06:40:00|17405.1|17395.1|17377.1|17367.1|17416.1|17406.1|17372.1|17362.1|5439
1623825900000|2021-06-16 06:45:00|17376.1|17366.1|17403.1|17393.1|17408.1|17398.1|17373.1|17363.1|5495
1623826200000|2021-06-16 06:50:00|17404.1|17394.1|17419.1|17409.1|17435.1|17425.1|17404.1|17394.1|4850
1623826500000|2021-06-16 06:55:00|17421.1|17411.1|17428.1|17418.1|17438.1|17428.1|17421.1|17411.1|5248
1623826800000|2021-06-16 07:00:00|17403.5|17390.5|17393.5|17382.5|17409.5|17397.5|17390.5|17378.5|2276
1623827100000|2021-06-16 07:05:00|17394.5|17384.5|17393.5|17382.5|17402.5|17390.5|17392.5|17381.5|1079
1623827400000|2021-06-16 07:10:00|17392.5|17381.5|17390.5|17379.5|17393.5|17382.5|17383.5|17372.5|1500
1623827700000|2021-06-16 07:15:00|17389.5|17378.5|17369.5|17357.5|17390.5|17379.5|17368.5|17356.5|1217
1623828000000|2021-06-16 07:20:00|17368.5|17356.5|17373.5|17361.5|17377.5|17365.5|17364.5|17353.5|1228
1623828300000|2021-06-16 07:25:00|17374.5|17363.5|17368.5|17357.5|17378.5|17367.5|17367.5|17355.5|601
1623828600000|2021-06-16 07:30:00|17369.5|17356.5|17369.5|17358.5|17380.5|17368.5|17368.5|17356.5|858
1623828900000|2021-06-16 07:35:00|17370.5|17359.5|17377.5|17366.5|17378.5|17366.5|17367.5|17356.5|750
1623829200000|2021-06-16 07:40:00|17378.5|17369.5|17367.5|17356.5|17381.5|17370.5|17367.5|17356.5|706
1623829500000|2021-06-16 07:45:00|17369.5|17357.5|17377.5|17366.5|17378.5|17366.5|17369.5|17357.5|654
1623829800000|2021-06-16 07:50:00|17378.5|17367.5|17374.5|17362.5|17380.5|17369.5|17372.5|17361.5|432
1623830100000|2021-06-16 07:55:00|17375.5|17363.5|17370.5|17359.5|17377.5|17366.5|17370.5|17359.5|434
1623830400000|2021-06-16 08:00:00|17371.5|17358.5|17355.5|17344.5|17371.5|17360.5|17354.5|17343.5|1376
1623830700000|2021-06-16 08:05:00|17356.5|17343.5|17359.5|17348.5|17361.5|17350.5|17354.5|17343.5|1045
1623831000000|2021-06-16 08:10:00|17360.5|17349.5|17360.5|17349.5|17364.5|17352.5|17357.5|17346.5|714
1623831300000|2021-06-16 08:15:00|17361.5|17350.5|17371.5|17359.5|17372.5|17361.5|17361.5|17350.5|1944
1623831600000|2021-06-16 08:20:00|17372.5|17360.5|17368.5|17356.5|17378.5|17366.5|17368.5|17356.5|909
1623831900000|2021-06-16 08:25:00|17367.5|17357.5|17364.5|17352.5|17380.5|17369.5|17362.5|17351.5|1730
1623832200000|2021-06-16 08:30:00|17372|17348|17371.9|17347.9|17372.5|17348.5|17369.3|17345.3|0
1623832500000|2021-06-16 08:35:00|17372.2|17348.2|17378.2|17354.2|17378.2|17354.2|17372|17348|2024
1623832800000|2021-06-16 08:40:00|17378.4|17354.4|17374.2|17350.2|17381.1|17357.1|17373.8|17349.8|0
1623833100000|2021-06-16 08:45:00|17376.3|17352.3|17379.8|17355.8|17380.2|17356.2|17375.2|17351.2|0
1623833400000|2021-06-16 08:50:00|17381.9|17357.9|17382.9|17358.9|17383|17359|17380.2|17356.2|0
1623833700000|2021-06-16 08:55:00|17383.2|17359.2|17385.8|17361.8|17385.8|17361.8|17383.2|17359.2|0
1623834000000|2021-06-16 09:00:00|17367.5|17355.5|17390.5|17378.5|17396.5|17383.5|17367.5|17354.5|625
1623834300000|2021-06-16 09:05:00|17391.5|17380.5|17392.5|17380.5|17394.5|17383.5|17379.5|17368.5|297
1623834600000|2021-06-16 09:10:00|17391.5|17379.5|17389.5|17378.5|17394.5|17383.5|17389.5|17377.5|367
1623834900000|2021-06-16 09:15:00|17390.5|17377.5|17384.5|17372.5|17390.5|17379.5|17384.5|17372.5|170
1623835200000|2021-06-16 09:20:00|17383.5|17373.5|17385.5|17373.5|17389.5|17378.5|17383.5|17373.5|156
1623835500000|2021-06-16 09:25:00|17384.5|17374.5|17382.5|17371.5|17385.5|17374.5|17382.5|17371.5|104
1623835800000|2021-06-16 09:30:00|17381.5|17370.5|17386.5|17373.5|17386.5|17375.5|17376.5|17365.5|513
1623836100000|2021-06-16 09:35:00|17387.5|17374.5|17390.5|17378.5|17393.5|17381.5|17386.5|17374.5|224
1623836400000|2021-06-16 09:40:00|17391.5|17380.5|17388.5|17377.5|17392.5|17380.5|17388.5|17376.5|99
1623836700000|2021-06-16 09:45:00|17389.5|17376.5|17382.5|17371.5|17389.5|17376.5|17382.5|17371.5|59
1623837000000|2021-06-16 09:50:00|17381.5|17370.5|17378.5|17367.5|17383.5|17372.5|17378.5|17367.5|230
1623837300000|2021-06-16 09:55:00|17379.5|17366.5|17378.5|17367.5|17379.5|17367.5|17377.5|17366.5|80
1623837600000|2021-06-16 10:00:00|17379.5|17368.5|17375.5|17364.5|17379.5|17368.5|17374.5|17363.5|145
1623837900000|2021-06-16 10:05:00|17374.5|17362.5|17375.5|17363.5|17375.5|17364.5|17370.5|17358.5|424
1623838200000|2021-06-16 10:10:00|17374.5|17364.5|17376.5|17364.5|17376.5|17365.5|17374.5|17363.5|96
1623838500000|2021-06-16 10:15:00|17377.5|17365.5|17379.5|17368.5|17379.5|17368.5|17376.5|17364.5|104
1623838800000|2021-06-16 10:20:00|17380.5|17369.5|17380.5|17369.5|17382.5|17371.5|17377.5|17366.5|164
1623839100000|2021-06-16 10:25:00|17381.5|17370.5|17383.5|17372.5|17383.5|17372.5|17381.5|17370.5|95
1623839400000|2021-06-16 10:30:00|17384.5|17373.5|17384.5|17372.5|17386.5|17375.5|17383.5|17372.5|196
1623839700000|2021-06-16 10:35:00|17383.5|17373.5|17377.5|17366.5|17383.5|17373.5|17377.5|17366.5|71
1623840000000|2021-06-16 10:40:00|17378.5|17367.5|17372.5|17361.5|17379.5|17367.5|17370.5|17359.5|273
1623840300000|2021-06-16 10:45:00|17373.5|17362.5|17374.5|17363.5|17375.5|17364.5|17372.5|17361.5|80
1623840600000|2021-06-16 10:50:00|17375.5|17364.5|17369.5|17358.5|17375.5|17364.5|17368.5|17356.5|195
1623840900000|2021-06-16 10:55:00|17368.5|17357.5|17370.5|17359.5|17370.5|17359.5|17366.5|17355.5|81
1623841200000|2021-06-16 11:00:00|17369.5|17358.5|17367.5|17356.5|17370.5|17359.5|17366.5|17355.5|74
1623841500000|2021-06-16 11:05:00|17368.5|17357.5|17369.5|17357.5|17370.5|17359.5|17368.5|17356.5|66
1623841800000|2021-06-16 11:10:00|17368.5|17358.5|17366.5|17355.5|17369.5|17358.5|17366.5|17354.5|68
1623842100000|2021-06-16 11:15:00|17365.5|17354.5|17368.5|17357.5|17368.5|17357.5|17365.5|17354.5|50
1623842400000|2021-06-16 11:20:00|17367.5|17356.5|17368.5|17357.5|17370.5|17359.5|17367.5|17356.5|48
1623842700000|2021-06-16 11:25:00|17369.5|17358.5|17366.5|17355.5|17370.5|17359.5|17364.5|17353.5|143
1623843000000|2021-06-16 11:30:00|17367.5|17354.5|17368.5|17357.5|17368.5|17357.5|17366.5|17354.5|38
1623843300000|2021-06-16 11:35:00|17367.5|17356.5|17365.5|17353.5|17367.5|17357.5|17361.5|17350.5|168
1623843600000|2021-06-16 11:40:00|17364.5|17354.5|17364.5|17352.5|17365.5|17354.5|17363.5|17352.5|57
1623843900000|2021-06-16 11:45:00|17363.5|17351.5|17365.5|17354.5|17365.5|17354.5|17361.5|17350.5|64
1623844200000|2021-06-16 11:50:00|17364.5|17353.5|17363.5|17352.5|17364.5|17354.5|17361.5|17350.5|59
1623844500000|2021-06-16 11:55:00|17364.5|17351.5|17362.5|17350.5|17364.5|17353.5|17360.5|17349.5|80
1623844800000|2021-06-16 12:00:00|17361.5|17351.5|17361.5|17350.5|17362.5|17351.5|17358.5|17347.5|110
1623845100000|2021-06-16 12:05:00|17362.5|17351.5|17361.5|17350.5|17363.5|17351.5|17360.5|17349.5|61
1623845400000|2021-06-16 12:10:00|17362.5|17351.5|17363.5|17352.5|17365.5|17354.5|17361.5|17350.5|74
1623845700000|2021-06-16 12:15:00|17364.5|17353.5|17363.5|17352.5|17364.5|17353.5|17361.5|17350.5|73
1623846000000|2021-06-16 12:20:00|17364.5|17351.5|17360.5|17349.5|17364.5|17351.5|17358.5|17347.5|155
1623846300000|2021-06-16 12:25:00|17361.5|17348.5|17360.5|17349.5|17361.5|17349.5|17358.5|17347.5|71
1623846600000|2021-06-16 12:30:00|17361.5|17350.5|17364.5|17352.5|17365.5|17353.5|17358.5|17347.5|192
1623846900000|2021-06-16 12:35:00|17363.5|17351.5|17363.5|17351.5|17364.5|17352.5|17362.5|17350.5|43
1623847200000|2021-06-16 12:40:00|17362.5|17352.5|17362.5|17350.5|17364.5|17353.5|17359.5|17348.5|81
1623847500000|2021-06-16 12:45:00|17363.5|17351.5|17362.5|17351.5|17363.5|17352.5|17359.5|17348.5|71
1623847800000|2021-06-16 12:50:00|17363.5|17352.5|17359.5|17347.5|17364.5|17353.5|17357.5|17346.5|106
1623848100000|2021-06-16 12:55:00|17358.5|17348.5|17360.5|17349.5|17361.5|17350.5|17358.5|17346.5|52
1623848400000|2021-06-16 13:00:00|17362.5|17350.5|17360.5|17349.5|17365.5|17354.5|17360.5|17349.5|83
1623848700000|2021-06-16 13:05:00|17361.5|17350.5|17358.5|17347.5|17362.5|17351.5|17357.5|17346.5|89
1623849000000|2021-06-16 13:10:00|17359.5|17348.5|17359.5|17348.5|17360.5|17349.5|17358.5|17347.5|96
1623849300000|2021-06-16 13:15:00|17360.5|17349.5|17363.5|17352.5|17366.5|17354.5|17360.5|17348.5|90
1623849600000|2021-06-16 13:20:00|17362.5|17351.5|17368.5|17357.5|17368.5|17357.5|17362.5|17351.5|93
1623849900000|2021-06-16 13:25:00|17369.5|17358.5|17366.5|17355.5|17370.5|17359.5|17366.5|17355.5|158
1623850200000|2021-06-16 13:30:00|17367.5|17356.5|17366.5|17355.5|17371.5|17360.5|17361.5|17350.5|403
1623850500000|2021-06-16 13:35:00|17368.5|17356.5|17370.5|17358.5|17370.5|17358.5|17361.5|17349.5|169
1623850800000|2021-06-16 13:40:00|17371.5|17359.5|17372.5|17361.5|17377.5|17366.5|17368.5|17357.5|268
1623851100000|2021-06-16 13:45:00|17373.5|17362.5|17364.5|17353.5|17376.5|17365.5|17364.5|17352.5|324
1623851400000|2021-06-16 13:50:00|17365.5|17354.5|17368.5|17356.5|17368.5|17357.5|17360.5|17349.5|213
1623851700000|2021-06-16 13:55:00|17367.5|17357.5|17365.5|17354.5|17369.5|17358.5|17362.5|17351.5|126
1623852000000|2021-06-16 14:00:00|17366.5|17355.5|17363.5|17352.5|17369.5|17357.5|17361.5|17350.5|167
1623852300000|2021-06-16 14:05:00|17364.5|17351.5|17368.5|17356.5|17372.5|17361.5|17363.5|17351.5|282
1623852600000|2021-06-16 14:10:00|17367.5|17355.5|17371.5|17360.5|17372.5|17361.5|17365.5|17354.5|134
1623852900000|2021-06-16 14:15:00|17372.5|17361.5|17368.5|17356.5|17372.5|17361.5|17368.5|17356.5|126
1623853200000|2021-06-16 14:20:00|17367.5|17357.5|17371.5|17360.5|17380.5|17368.5|17367.5|17357.5|414
1623853500000|2021-06-16 14:25:00|17372.5|17361.5|17370.5|17358.5|17374.5|17363.5|17369.5|17357.5|88
1623853800000|2021-06-16 14:30:00|17369.5|17359.5|17369.5|17357.5|17372.5|17360.5|17368.5|17357.5|107
1623854100000|2021-06-16 14:35:00|17368.5|17356.5|17375.5|17364.5|17380.5|17368.5|17367.5|17356.5|251
1623854400000|2021-06-16 14:40:00|17374.5|17363.5|17370.5|17359.5|17380.5|17369.5|17369.5|17358.5|298
1623854700000|2021-06-16 14:45:00|17371.5|17360.5|17381.5|17370.5|17382.5|17371.5|17370.5|17359.5|198
1623855000000|2021-06-16 14:50:00|17380.5|17368.5|17378.5|17367.5|17387.5|17375.5|17375.5|17363.5|281
1623855300000|2021-06-16 14:55:00|17379.5|17366.5|17382.5|17370.5|17383.5|17371.5|17377.5|17366.5|109
1623855600000|2021-06-16 15:00:00|17383.5|17371.5|17385.5|17374.5|17386.5|17375.5|17382.5|17370.5|193
1623855900000|2021-06-16 15:05:00|17386.5|17375.5|17385.5|17374.5|17388.5|17376.5|17383.5|17372.5|172
1623856200000|2021-06-16 15:10:00|17386.5|17375.5|17387.5|17376.5|17389.5|17377.5|17382.5|17371.5|159
1623856500000|2021-06-16 15:15:00|17388.5|17375.5|17394.5|17383.5|17396.5|17385.5|17387.5|17375.5|448
1623856800000|2021-06-16 15:20:00|17392.5|17382.5|17388.5|17377.5|17396.5|17385.5|17388.5|17377.5|180
1623857100000|2021-06-16 15:25:00|17389.5|17376.5|17389.5|17378.5|17392.5|17381.5|17387.5|17376.5|126
1623857400000|2021-06-16 15:30:00|17388.5|17377.5|17382.5|17371.5|17391.5|17380.5|17382.5|17371.5|215
1623857700000|2021-06-16 15:35:00|17383.5|17370.5|17390.5|17378.5|17391.5|17380.5|17380.5|17369.5|273
1623858000000|2021-06-16 15:40:00|17391.5|17379.5|17393.5|17381.5|17393.5|17381.5|17387.5|17376.5|173
1623858300000|2021-06-16 15:45:00|17392.5|17380.5|17388.5|17377.5|17392.5|17381.5|17388.5|17377.5|91
1623858600000|2021-06-16 15:50:00|17389.5|17376.5|17384.5|17372.5|17389.5|17376.5|17384.5|17372.5|86
1623858900000|2021-06-16 15:55:00|17383.5|17371.5|17379.5|17368.5|17384.5|17371.5|17377.5|17365.5|104
1623859200000|2021-06-16 16:00:00|17381.5|17370.5|17381.5|17369.5|17384.5|17373.5|17380.5|17369.5|209
1623859500000|2021-06-16 16:05:00|17380.5|17368.5|17374.5|17362.5|17381.5|17369.5|17373.5|17362.5|128
1623859800000|2021-06-16 16:10:00|17375.5|17363.5|17372.5|17361.5|17375.5|17364.5|17371.5|17360.5|99
1623860100000|2021-06-16 16:15:00|17373.5|17362.5|17370.5|17359.5|17374.5|17363.5|17369.5|17357.5|236
1623860400000|2021-06-16 16:20:00|17369.5|17358.5|17368.5|17357.5|17373.5|17362.5|17368.5|17357.5|135
1623860700000|2021-06-16 16:25:00|17369.5|17356.5|17366.5|17355.5|17369.5|17358.5|17363.5|17352.5|205
1623861000000|2021-06-16 16:30:00|17367.5|17356.5|17367.5|17356.5|17369.5|17357.5|17366.5|17354.5|51
1623861300000|2021-06-16 16:35:00|17368.5|17357.5|17361.5|17350.5|17369.5|17357.5|17361.5|17350.5|176
1623861600000|2021-06-16 16:40:00|17362.5|17351.5|17366.5|17355.5|17368.5|17357.5|17362.5|17351.5|88
1623861900000|2021-06-16 16:45:00|17365.5|17354.5|17365.5|17354.5|17366.5|17355.5|17364.5|17352.5|47
1623862200000|2021-06-16 16:50:00|17366.5|17355.5|17362.5|17350.5|17367.5|17356.5|17361.5|17350.5|55
1623862500000|2021-06-16 16:55:00|17363.5|17351.5|17369.5|17357.5|17370.5|17359.5|17363.5|17351.5|99
1623862800000|2021-06-16 17:00:00|17368.5|17356.5|17368.5|17356.5|17370.5|17358.5|17367.5|17355.5|112
1623863100000|2021-06-16 17:05:00|17367.5|17357.5|17373.5|17362.5|17373.5|17362.5|17367.5|17356.5|195
1623863400000|2021-06-16 17:10:00|17374.5|17361.5|17376.5|17365.5|17377.5|17366.5|17374.5|17361.5|116
1623863700000|2021-06-16 17:15:00|17375.5|17364.5|17373.5|17361.5|17376.5|17365.5|17372.5|17361.5|27
1623864000000|2021-06-16 17:20:00|17372.5|17360.5|17371.5|17360.5|17373.5|17361.5|17369.5|17358.5|49
1623864300000|2021-06-16 17:25:00|17372.5|17359.5|17368.5|17357.5|17373.5|17361.5|17366.5|17355.5|41
1623864600000|2021-06-16 17:30:00|17369.5|17356.5|17373.5|17361.5|17373.5|17361.5|17368.5|17356.5|54
1623864900000|2021-06-16 17:35:00|17374.5|17362.5|17375.5|17363.5|17375.5|17364.5|17371.5|17359.5|46
1623865200000|2021-06-16 17:40:00|17374.5|17362.5|17372.5|17360.5|17374.5|17363.5|17370.5|17359.5|34
1623865500000|2021-06-16 17:45:00|17371.5|17359.5|17364.5|17352.5|17372.5|17360.5|17364.5|17352.5|174
1623865800000|2021-06-16 17:50:00|17365.5|17353.5|17371.5|17359.5|17371.5|17360.5|17361.5|17350.5|98
1623866100000|2021-06-16 17:55:00|17372.5|17360.5|17374.5|17361.5|17377.5|17365.5|17370.5|17359.5|73
1623866400000|2021-06-16 18:00:00|17370.5|17355.5|17314.5|17301.5|17370.5|17355.5|17307.5|17295.5|1606
1623866700000|2021-06-16 18:05:00|17316.5|17302.5|17326.5|17314.5|17342.5|17330.5|17312.5|17300.5|416
1623867000000|2021-06-16 18:10:00|17324.5|17313.5|17300.5|17288.5|17330.5|17319.5|17299.5|17288.5|1003
1623867300000|2021-06-16 18:15:00|17301.5|17287.5|17263.5|17251.5|17301.5|17287.5|17252.5|17241.5|1567
1623867600000|2021-06-16 18:20:00|17264.5|17252.5|17295.5|17283.5|17298.5|17286.5|17262.5|17250.5|668
1623867900000|2021-06-16 18:25:00|17294.5|17282.5|17291.5|17279.5|17307.5|17296.5|17286.5|17274.5|517
1623868200000|2021-06-16 18:30:00|17290.5|17278.5|17283.5|17271.5|17301.5|17289.5|17273.5|17262.5|920
1623868500000|2021-06-16 18:35:00|17285.5|17272.5|17288.5|17277.5|17303.5|17291.5|17283.5|17272.5|806
1623868800000|2021-06-16 18:40:00|17289.5|17276.5|17265|17255|17291.5|17280.5|17265|17254.5|514
1623869100000|2021-06-16 18:45:00|17264.5|17254.5|17258.5|17248.5|17278|17268|17253|17243|1101
1623869400000|2021-06-16 18:50:00|17258|17248|17268.5|17258.5|17275.5|17265.5|17256|17246|455
1623869700000|2021-06-16 18:55:00|17268|17258|17270|17260|17280.5|17270.5|17257.5|17247.5|807
1623870000000|2021-06-16 19:00:00|17269.5|17259.5|17286.5|17276.5|17287|17277|17265|17255|555
1623870300000|2021-06-16 19:05:00|17287|17277|17291|17281|17299|17289|17285.5|17275.5|918
1623870600000|2021-06-16 19:10:00|17291.5|17281.5|17290|17280|17299|17289|17286|17276|453
1623870900000|2021-06-16 19:15:00|17290.5|17280.5|17304|17294|17304|17294|17290|17280|249
1623871200000|2021-06-16 19:20:00|17303.5|17293.5|17300.5|17290.5|17305|17295|17293.5|17283.5|245
1623871500000|2021-06-16 19:25:00|17301.5|17291.5|17305.5|17295.5|17308.5|17298.5|17300|17290|155
1623871800000|2021-06-16 19:30:00|17306|17296|17299.5|17289.5|17309|17299|17294.5|17284.5|176
1623872100000|2021-06-16 19:35:00|17300.5|17290.5|17303.5|17293.5|17303.5|17293.5|17292|17282|185
1623872400000|2021-06-16 19:40:00|17304|17294|17297.5|17287.5|17317|17307|17297.5|17287.5|718
1623872700000|2021-06-16 19:45:00|17298.5|17288.5|17294.5|17284.5|17304|17294|17293.5|17283.5|288
1623873000000|2021-06-16 19:50:00|17293.5|17283.5|17291|17281|17301|17291|17288.5|17278.5|282
1623873300000|2021-06-16 19:55:00|17291.5|17281.5|17282|17272|17294|17284|17281|17271|319
1623873600000|2021-06-16 20:00:00|17282.5|17272.5|17286.5|17276.5|17290|17280|17282.5|17272.5|138
1623873900000|2021-06-16 20:05:00|17287|17277|17288.5|17278.5|17289|17279|17286.5|17276.5|51
1623874200000|2021-06-16 20:10:00|17288|17278|17281.5|17271.5|17289|17279|17280.5|17270.5|203
1623874500000|2021-06-16 20:15:00|17282|17272|17284|17274|17285.5|17275.5|17282|17272|90
1623874800000|2021-06-16 20:20:00|17285|17275|17285.5|17275.5|17286.5|17276.5|17285|17275|25
1623875100000|2021-06-16 20:25:00|17286|17276|17281.5|17271.5|17287|17277|17280.5|17270.5|66
1623875400000|2021-06-16 20:30:00|17281|17271|17277|17267|17281|17271|17271.5|17261.5|186
1623875700000|2021-06-16 20:35:00|17278|17268|17276|17266|17280.5|17270.5|17275|17265|83
1623876000000|2021-06-16 20:40:00|17275.5|17265.5|17274|17264|17279|17269|17273.5|17263.5|151
1623876300000|2021-06-16 20:45:00|17276|17266|17271|17261|17277.5|17267.5|17270|17260|205
1623876600000|2021-06-16 20:50:00|17271.5|17261.5|17270.5|17260.5|17273|17263|17270.5|17260.5|11
1623876900000|2021-06-16 20:55:00|17270|17260|17267.5|17257.5|17272|17262|17264|17254|125
1623877200000|2021-06-16 21:00:00|17268|17258|17267|17257|17269|17259|17266|17256|26
1623877500000|2021-06-16 21:05:00|17267.5|17257.5|17266|17256|17267.5|17257.5|17266|17256|3
1623877800000|2021-06-16 21:10:00|17266.5|17256.5|17268.5|17258.5|17268.5|17258.5|17266.5|17256.5|13
1623878100000|2021-06-16 21:15:00|17267.5|17257.5|17265.8|17241.8|17267.5|17257.5|17264.9|17240.9|0
1623878400000|2021-06-16 21:20:00|17265.9|17241.9|17263.9|17239.9|17265.9|17241.9|17263.9|17239.9|0
1623878700000|2021-06-16 21:25:00|17264.1|17240.1|17265.8|17241.8|17265.8|17241.8|17264.1|17240.1|0
1623879000000|2021-06-16 21:30:00|17265.9|17241.9|17265.8|17241.8|17266|17242|17265.3|17241.3|0
1623879300000|2021-06-16 21:35:00|17266|17242|17265.3|17241.3|17266|17242|17265.2|17241.2|0
1623879600000|2021-06-16 21:40:00|17266.2|17242.2|17266.6|17242.6|17266.6|17242.6|17266.2|17242.2|0
1623879900000|2021-06-16 21:45:00|17266.7|17242.7|17267.2|17243.2|17267.2|17243.2|17266.7|17242.7|0
1623880200000|2021-06-16 21:50:00|17264.6|17240.6|17266.2|17242.2|17267.2|17243.2|17264|17240|0
1623880500000|2021-06-16 21:55:00|17266.6|17242.6|17269|17245|17269.3|17245.3|17265.8|17241.8|0
1623880800000|2021-06-16 22:00:00|17269.2|17245.2|17264.8|17240.8|17271.4|17247.4|17262.5|17238.5|0
1623881100000|2021-06-16 22:05:00|17265.6|17241.6|17262.6|17238.6|17265.6|17241.6|17261.8|17237.8|0
1623881400000|2021-06-16 22:10:00|17263.4|17239.4|17262.3|17238.3|17264.2|17240.2|17257.1|17233.1|0
1623881700000|2021-06-16 22:15:00|17262.7|17238.7|17265.3|17241.3|17266.8|17242.8|17260|17236|0
1623882000000|2021-06-16 22:20:00|17264.5|17240.5|17264.2|17240.2|17267.3|17243.3|17263.7|17239.7|0
1623882300000|2021-06-16 22:25:00|17264.5|17240.5|17266.6|17242.6|17266.6|17242.6|17264.2|17240.2|0
1623882600000|2021-06-16 22:30:00|17267.3|17243.3|17272.9|17248.9|17273.3|17249.3|17267.3|17243.3|0
1623882900000|2021-06-16 22:35:00|17273.6|17249.6|17272.9|17248.9|17274.4|17250.4|17270.6|17246.6|0
1623883200000|2021-06-16 22:40:00|17273.2|17249.2|17271.3|17247.3|17273.6|17249.6|17269.8|17245.8|0
1623883500000|2021-06-16 22:45:00|17272.9|17248.9|17271.6|17247.6|17272.9|17248.9|17267.8|17243.8|0
1623883800000|2021-06-16 22:50:00|17270.9|17246.9|17267.2|17243.2|17270.9|17246.9|17261.6|17237.6|0
1623884100000|2021-06-16 22:55:00|17268|17244|17265.7|17241.7|17268.7|17244.7|17265.7|17241.7|0
1623884400000|2021-06-16 23:00:00|17264.1|17240.1|17266.8|17242.8|17267.5|17243.5|17262.6|17238.6|0
1623884700000|2021-06-16 23:05:00|17266|17242|17263|17239|17266.8|17242.8|17259.2|17235.2|0
1623885000000|2021-06-16 23:10:00|17262.6|17238.6|17258.9|17234.9|17266.1|17242.1|17258.9|17234.9|0
1623885300000|2021-06-16 23:15:00|17258.5|17234.5|17259.4|17235.4|17259.6|17235.6|17257.9|17233.9|0
1623885600000|2021-06-16 23:20:00|17259|17235|17250.8|17226.8|17259.4|17235.4|17250.8|17226.8|0
1623885900000|2021-06-16 23:25:00|17248.9|17224.9|17245.6|17221.6|17249|17225|17244.9|17220.9|0
1623886200000|2021-06-16 23:30:00|17245.2|17221.2|17239.5|17215.5|17245.6|17221.6|17236.4|17212.4|0
1623886500000|2021-06-16 23:35:00|17237.2|17213.2|17239.5|17215.5|17240.3|17216.3|17237.2|17213.2|0
1623886800000|2021-06-16 23:40:00|17239.1|17215.1|17238.7|17214.7|17239.5|17215.5|17236.4|17212.4|0
1623887100000|2021-06-16 23:45:00|17239.1|17215.1|17241.3|17217.3|17242.1|17218.1|17238.7|17214.7|0
1623887400000|2021-06-16 23:50:00|17240.6|17216.6|17233.2|17209.2|17241.3|17217.3|17232.5|17208.5|0
1623887700000|2021-06-16 23:55:00|17232.8|17208.8|17229.1|17205.1|17233.2|17209.2|17227.7|17203.7|0
1623888000000|2021-06-17 00:00:00|17229.5|17205.5|17228.2|17204.2|17229.5|17205.5|17225.4|17201.4|0
1623888300000|2021-06-17 00:05:00|17227.5|17203.5|17199.8|17175.8|17227.8|17203.8|17197.4|17173.4|0
1623888600000|2021-06-17 00:10:00|17199|17175|17190.5|17166.5|17199.8|17175.8|17184.8|17160.8|0
1623888900000|2021-06-17 00:15:00|17189.7|17165.7|17152.2|17128.2|17194.3|17170.3|17148.7|17124.7|0
1623889200000|2021-06-17 00:20:00|17154.3|17130.3|17117.7|17093.7|17157.2|17133.2|17107.9|17083.9|0
1623889500000|2021-06-17 00:25:00|17117.9|17093.9|17127|17103|17127.9|17103.9|17116.7|17092.7|0
1623889800000|2021-06-17 00:30:00|17126.8|17102.8|17140.5|17116.5|17143.7|17119.7|17124.2|17100.2|0
1623890100000|2021-06-17 00:35:00|17140.1|17116.1|17143|17119|17143|17119|17135.6|17111.6|0
1623890400000|2021-06-17 00:40:00|17142.8|17118.8|17133.5|17109.5|17142.8|17118.8|17133.5|17109.5|0
1623890700000|2021-06-17 00:45:00|17133.7|17109.7|17164.2|17140.2|17164.6|17140.6|17130.3|17106.3|0
1623891000000|2021-06-17 00:50:00|17164|17140|17187.5|17163.5|17188.6|17164.6|17161.8|17137.8|0
1623891300000|2021-06-17 00:55:00|17188.6|17164.6|17245|17221|17245|17221|17188.6|17164.6|0
1623891600000|2021-06-17 01:00:00|17259.5|17249.5|17264.5|17254.5|17290.5|17280.5|17259.5|17249.5|2677
1623891900000|2021-06-17 01:05:00|17266.5|17256.5|17244.5|17234.5|17267.5|17257.5|17238.5|17228.5|1850
1623892200000|2021-06-17 01:10:00|17243.5|17233.5|17244.5|17234.5|17246.5|17236.5|17235.5|17225.5|1317
1623892500000|2021-06-17 01:15:00|17243.5|17233.5|17305.5|17295.5|17309.5|17299.5|17241.5|17231.5|3440
1623892800000|2021-06-17 01:20:00|17306.5|17296.5|17303.5|17293.5|17332.5|17322.5|17288.5|17278.5|3074
1623893100000|2021-06-17 01:25:00|17304.5|17294.5|17339.5|17329.5|17363.5|17353.5|17300.5|17290.5|5654
1623893400000|2021-06-17 01:30:00|17351.5|17341.5|17380.5|17370.5|17402.5|17392.5|17347.5|17337.5|29749
1623893700000|2021-06-17 01:35:00|17379.5|17369.5|17368.5|17358.5|17408.5|17398.5|17355.5|17345.5|9801
1623894000000|2021-06-17 01:40:00|17369.5|17359.5|17413.5|17403.5|17421.5|17411.5|17367.5|17357.5|10305
1623894300000|2021-06-17 01:45:00|17415.5|17405.5|17401.5|17391.5|17437.5|17427.5|17395.5|17385.5|8882
1623894600000|2021-06-17 01:50:00|17402.5|17392.5|17405.5|17395.5|17413.5|17403.5|17375.5|17365.5|6106
1623894900000|2021-06-17 01:55:00|17408.5|17398.5|17433.5|17423.5|17442.5|17432.5|17405.5|17395.5|5953
1623895200000|2021-06-17 02:00:00|17434.5|17424.5|17459.5|17449.5|17467.5|17457.5|17434.5|17424.5|6462
1623895500000|2021-06-17 02:05:00|17457.5|17447.5|17505.5|17495.5|17508.5|17498.5|17450.5|17440.5|5747
1623895800000|2021-06-17 02:10:00|17504.5|17494.5|17492.5|17482.5|17518.5|17508.5|17476.5|17466.5|6629
1623896100000|2021-06-17 02:15:00|17493.5|17483.5|17499.5|17489.5|17506.5|17496.5|17484.5|17474.5|2971
1623896400000|2021-06-17 02:20:00|17500.5|17490.5|17476.5|17466.5|17521.5|17511.5|17475.5|17465.5|3246
1623896700000|2021-06-17 02:25:00|17477.5|17467.5|17471.5|17461.5|17487.5|17477.5|17449.5|17439.5|3828
1623897000000|2021-06-17 02:30:00|17470.5|17460.5|17427.5|17417.5|17484.5|17474.5|17426.5|17416.5|3921
1623897300000|2021-06-17 02:35:00|17429.5|17419.5|17416.5|17406.5|17447.5|17437.5|17416.5|17406.5|3358
1623897600000|2021-06-17 02:40:00|17414.5|17404.5|17415.5|17405.5|17437.5|17427.5|17405.5|17395.5|4180
1623897900000|2021-06-17 02:45:00|17414.5|17404.5|17408.5|17398.5|17419.5|17409.5|17394.5|17384.5|3306
1623898200000|2021-06-17 02:50:00|17407.5|17397.5|17417.5|17407.5|17432.5|17422.5|17407.5|17397.5|2775
1623898500000|2021-06-17 02:55:00|17416.5|17406.5|17440.5|17430.5|17440.5|17430.5|17402.5|17392.5|2068
1623898800000|2021-06-17 03:00:00|17441.5|17431.5|17404.5|17394.5|17447.5|17437.5|17403.5|17393.5|2789
1623899100000|2021-06-17 03:05:00|17403.5|17393.5|17420.5|17410.5|17428.5|17418.5|17398.5|17388.5|2269
1623899400000|2021-06-17 03:10:00|17419.5|17409.5|17423.5|17413.5|17445.5|17435.5|17419.5|17409.5|2271
1623899700000|2021-06-17 03:15:00|17424.5|17414.5|17414.5|17404.5|17429.5|17419.5|17402.5|17392.5|2291
1623900000000|2021-06-17 03:20:00|17415.5|17405.5|17426.5|17416.5|17435.5|17425.5|17409.5|17399.5|2345
1623900300000|2021-06-17 03:25:00|17425.5|17415.5|17410.5|17400.5|17426.5|17416.5|17399.5|17389.5|1462
1623900600000|2021-06-17 03:30:00|17406.5|17396.5|17402.5|17392.5|17411.5|17401.5|17396.5|17386.5|423
1623900900000|2021-06-17 03:35:00|17404.5|17394.5|17397.5|17387.5|17404.5|17394.5|17392.5|17382.5|285
1623901200000|2021-06-17 03:40:00|17396.5|17386.5|17401.5|17391.5|17402.5|17392.5|17391.5|17381.5|569
1623901500000|2021-06-17 03:45:00|17402.5|17392.5|17404.5|17394.5|17407.5|17397.5|17401.5|17391.5|430
1623901800000|2021-06-17 03:50:00|17403.5|17393.5|17409.5|17399.5|17410.5|17400.5|17403.5|17393.5|352
1623902100000|2021-06-17 03:55:00|17408.5|17398.5|17407.5|17397.5|17409.5|17399.5|17403.5|17393.5|417
1623902400000|2021-06-17 04:00:00|17405.5|17395.5|17412.5|17402.5|17412.5|17402.5|17404.5|17394.5|251
1623902700000|2021-06-17 04:05:00|17410.5|17400.5|17413.5|17403.5|17418.5|17408.5|17408.5|17398.5|395
1623903000000|2021-06-17 04:10:00|17414.5|17404.5|17415.5|17405.5|17418.5|17408.5|17413.5|17403.5|152
1623903300000|2021-06-17 04:15:00|17416.5|17406.5|17416.5|17406.5|17417.5|17407.5|17413.5|17403.5|183
1623903600000|2021-06-17 04:20:00|17417.5|17407.5|17411.5|17401.5|17417.5|17407.5|17408.5|17398.5|184
1623903900000|2021-06-17 04:25:00|17410.5|17400.5|17412.5|17402.5|17416.5|17406.5|17409.5|17399.5|159
1623904200000|2021-06-17 04:30:00|17414.5|17404.5|17410.5|17400.5|17415.5|17405.5|17405.5|17395.5|160
1623904500000|2021-06-17 04:35:00|17411.5|17401.5|17401.5|17391.5|17413.5|17403.5|17399.5|17389.5|285
1623904800000|2021-06-17 04:40:00|17400.5|17390.5|17406.5|17396.5|17407.5|17397.5|17400.5|17390.5|216
1623905100000|2021-06-17 04:45:00|17408.5|17398.5|17408.5|17398.5|17411.5|17401.5|17400.5|17390.5|181
1623905400000|2021-06-17 04:50:00|17409.5|17399.5|17407.5|17397.5|17414.5|17404.5|17402.5|17392.5|220
1623905700000|2021-06-17 04:55:00|17405.5|17395.5|17398.5|17388.5|17406.5|17396.5|17398.5|17388.5|310
1623906000000|2021-06-17 05:00:00|17399.5|17389.5|17417.5|17407.5|17419.5|17409.5|17392.5|17382.5|3510
1623906300000|2021-06-17 05:05:00|17418.5|17408.5|17363.5|17353.5|17423.5|17413.5|17360.5|17350.5|6045
1623906600000|2021-06-17 05:10:00|17365.5|17355.5|17348.5|17338.5|17378.5|17368.5|17347.5|17337.5|3479
1623906900000|2021-06-17 05:15:00|17347.5|17337.5|17358.5|17348.5|17360.5|17350.5|17347.5|17337.5|2525
1623907200000|2021-06-17 05:20:00|17359.5|17349.5|17355.5|17345.5|17368.5|17358.5|17349.5|17339.5|3203
1623907500000|2021-06-17 05:25:00|17354.5|17344.5|17322.5|17312.5|17359.5|17349.5|17319.5|17309.5|3670
1623907800000|2021-06-17 05:30:00|17320.5|17310.5|17318.5|17308.5|17331.5|17321.5|17305.5|17295.5|5210
1623908100000|2021-06-17 05:35:00|17319.5|17309.5|17341.5|17331.5|17345.5|17335.5|17318.5|17308.5|2475
1623908400000|2021-06-17 05:40:00|17342.5|17332.5|17339.5|17329.5|17351.5|17341.5|17323.5|17313.5|2036
1623908700000|2021-06-17 05:45:00|17338.5|17328.5|17330.5|17320.5|17346.5|17336.5|17325.5|17315.5|1870
1623909000000|2021-06-17 05:50:00|17331.5|17321.5|17347.5|17337.5|17349.5|17339.5|17328.5|17318.5|1678
1623909300000|2021-06-17 05:55:00|17346.5|17336.5|17343.5|17333.5|17354.5|17344.5|17331.5|17321.5|2266
1623909600000|2021-06-17 06:00:00|17341.5|17331.5|17337.5|17327.5|17353.5|17343.5|17331.5|17321.5|2745
1623909900000|2021-06-17 06:05:00|17338.5|17328.5|17332.5|17322.5|17344.5|17334.5|17328.5|17318.5|1925
1623910200000|2021-06-17 06:10:00|17331.5|17321.5|17354.5|17344.5|17358.5|17348.5|17325.5|17315.5|2181
1623910500000|2021-06-17 06:15:00|17352.5|17342.5|17348.5|17338.5|17360.5|17350.5|17343.5|17333.5|1660
1623910800000|2021-06-17 06:20:00|17346.5|17336.5|17344.5|17334.5|17350.5|17340.5|17337.5|17327.5|1045
1623911100000|2021-06-17 06:25:00|17343.5|17333.5|17339.5|17329.5|17354.5|17344.5|17339.5|17329.5|1341
1623911400000|2021-06-17 06:30:00|17338.5|17328.5|17332.5|17322.5|17339.5|17329.5|17316.5|17306.5|2899
1623911700000|2021-06-17 06:35:00|17331.5|17321.5|17328.5|17318.5|17334.5|17324.5|17322.5|17312.5|2144
1623912000000|2021-06-17 06:40:00|17329.5|17319.5|17358.5|17348.5|17359.5|17349.5|17325.5|17315.5|3484
1623912300000|2021-06-17 06:45:00|17356.5|17346.5|17362.5|17352.5|17365.5|17355.5|17348.5|17338.5|4107
1623912600000|2021-06-17 06:50:00|17363.5|17353.5|17368.5|17358.5|17372.5|17362.5|17359.5|17349.5|2565
1623912900000|2021-06-17 06:55:00|17366.5|17356.5|17357.5|17347.5|17371.5|17361.5|17355.5|17345.5|2942
1623913200000|2021-06-17 07:00:00|17358.5|17346.5|17359.5|17348.5|17365.5|17354.5|17350.5|17339.5|1472
1623913500000|2021-06-17 07:05:00|17360.5|17349.5|17364.5|17353.5|17367.5|17356.5|17360.5|17349.5|621
1623913800000|2021-06-17 07:10:00|17363.5|17352.5|17360.5|17349.5|17363.5|17352.5|17356.5|17345.5|371
1623914100000|2021-06-17 07:15:00|17359.5|17348.5|17362.5|17351.5|17364.5|17353.5|17358.5|17347.5|424
1623914400000|2021-06-17 07:20:00|17361.5|17350.5|17363.5|17351.5|17367.5|17355.5|17360.5|17349.5|225
1623914700000|2021-06-17 07:25:00|17364.5|17352.5|17359.5|17348.5|17364.5|17353.5|17359.5|17348.5|417
1623915000000|2021-06-17 07:30:00|17358.5|17347.5|17358.5|17346.5|17359.5|17348.5|17356.5|17345.5|195
1623915300000|2021-06-17 07:35:00|17357.5|17347.5|17352.5|17340.5|17358.5|17347.5|17352.5|17340.5|214
1623915600000|2021-06-17 07:40:00|17351.5|17341.5|17345.5|17334.5|17355.5|17343.5|17343.5|17332.5|759
1623915900000|2021-06-17 07:45:00|17346.5|17335.5|17350.5|17339.5|17350.5|17339.5|17342.5|17331.5|587
1623916200000|2021-06-17 07:50:00|17349.5|17338.5|17348.5|17337.5|17354.5|17343.5|17346.5|17334.5|593
1623916500000|2021-06-17 07:55:00|17347.5|17336.5|17350.5|17338.5|17354.5|17343.5|17345.5|17334.5|477
1623916800000|2021-06-17 08:00:00|17349.5|17337.5|17359.5|17348.5|17361.5|17350.5|17348.5|17336.5|536
1623917100000|2021-06-17 08:05:00|17360.5|17349.5|17362.5|17350.5|17365.5|17354.5|17357.5|17346.5|377
1623917400000|2021-06-17 08:10:00|17361.5|17351.5|17362.5|17351.5|17366.5|17355.5|17355.5|17344.5|993
1623917700000|2021-06-17 08:15:00|17361.5|17350.5|17360.5|17349.5|17363.5|17352.5|17355.5|17344.5|264
1623918000000|2021-06-17 08:20:00|17361.5|17350.5|17361.5|17350.5|17364.5|17353.5|17358.5|17347.5|198
1623918300000|2021-06-17 08:25:00|17362.5|17349.5|17357.5|17344.5|17363.5|17352.5|17355.5|17344.5|566
1623918600000|2021-06-17 08:30:00|17364.3|17340.3|17363.9|17339.9|17367.5|17343.5|17363.5|17339.5|0
1623918900000|2021-06-17 08:35:00|17363.7|17339.7|17349|17325|17363.7|17339.7|17345.9|17321.9|295
1623919200000|2021-06-17 08:40:00|17349.2|17325.2|17329.3|17305.3|17349.4|17325.4|17327.7|17303.7|0
1623919500000|2021-06-17 08:45:00|17329.1|17305.1|17328.5|17304.5|17331.4|17307.4|17323.7|17299.7|0
1623919800000|2021-06-17 08:50:00|17328.7|17304.7|17328.1|17304.1|17333.1|17309.1|17324.9|17300.9|0
1623920100000|2021-06-17 08:55:00|17327.9|17303.9|17332.9|17308.9|17333.1|17309.1|17325.4|17301.4|0
1623920400000|2021-06-17 09:00:00|17333.1|17309.1|17347.5|17336.5|17351.5|17339.5|17333.1|17309.1|410
1623920700000|2021-06-17 09:05:00|17348.5|17337.5|17348.5|17337.5|17349.5|17338.5|17346.5|17334.5|80
1623921000000|2021-06-17 09:10:00|17347.5|17336.5|17346.5|17335.5|17348.5|17336.5|17342.5|17331.5|147
1623921300000|2021-06-17 09:15:00|17347.5|17336.5|17353.5|17342.5|17355.5|17343.5|17346.5|17335.5|178
1623921600000|2021-06-17 09:20:00|17352.5|17341.5|17349.5|17338.5|17355.5|17344.5|17347.5|17336.5|160
1623921900000|2021-06-17 09:25:00|17350.5|17339.5|17348.5|17337.5|17352.5|17341.5|17346.5|17334.5|84
1623922200000|2021-06-17 09:30:00|17347.5|17336.5|17345.5|17333.5|17349.5|17338.5|17344.5|17332.5|119
1623922500000|2021-06-17 09:35:00|17344.5|17334.5|17345.5|17334.5|17346.5|17335.5|17344.5|17332.5|74
1623922800000|2021-06-17 09:40:00|17344.5|17333.5|17339.5|17328.5|17345.5|17334.5|17338.5|17327.5|201
1623923100000|2021-06-17 09:45:00|17340.5|17329.5|17339.5|17328.5|17341.5|17330.5|17339.5|17328.5|109
1623923400000|2021-06-17 09:50:00|17338.5|17327.5|17337.5|17325.5|17339.5|17328.5|17336.5|17324.5|147
1623923700000|2021-06-17 09:55:00|17338.5|17326.5|17339.5|17327.5|17339.5|17328.5|17335.5|17324.5|101
1623924000000|2021-06-17 10:00:00|17340.5|17328.5|17344.5|17332.5|17344.5|17333.5|17340.5|17328.5|79
1623924300000|2021-06-17 10:05:00|17343.5|17333.5|17343.5|17331.5|17343.5|17333.5|17340.5|17328.5|72
1623924600000|2021-06-17 10:10:00|17342.5|17332.5|17344.5|17332.5|17346.5|17334.5|17342.5|17331.5|83
1623924900000|2021-06-17 10:15:00|17345.5|17333.5|17343.5|17331.5|17347.5|17336.5|17342.5|17331.5|155
1623925200000|2021-06-17 10:20:00|17344.5|17332.5|17339.5|17327.5|17345.5|17334.5|17339.5|17327.5|111
1623925500000|2021-06-17 10:25:00|17340.5|17328.5|17338.5|17326.5|17341.5|17330.5|17336.5|17325.5|138
1623925800000|2021-06-17 10:30:00|17337.5|17327.5|17336.5|17325.5|17340.5|17329.5|17335.5|17324.5|122
1623926100000|2021-06-17 10:35:00|17337.5|17326.5|17338.5|17326.5|17339.5|17328.5|17336.5|17325.5|107
1623926400000|2021-06-17 10:40:00|17337.5|17327.5|17333.5|17322.5|17340.5|17328.5|17333.5|17322.5|173
1623926700000|2021-06-17 10:45:00|17332.5|17321.5|17333.5|17322.5|17336.5|17325.5|17330.5|17318.5|161
1623927000000|2021-06-17 10:50:00|17332.5|17321.5|17335.5|17324.5|17335.5|17324.5|17330.5|17319.5|67
1623927300000|2021-06-17 10:55:00|17334.5|17323.5|17335.5|17324.5|17336.5|17325.5|17333.5|17322.5|73
1623927600000|2021-06-17 11:00:00|17336.5|17325.5|17339.5|17327.5|17340.5|17329.5|17336.5|17325.5|108
1623927900000|2021-06-17 11:05:00|17338.5|17328.5|17346.5|17335.5|17351.5|17339.5|17338.5|17327.5|255
1623928200000|2021-06-17 11:10:00|17347.5|17336.5|17347.5|17336.5|17350.5|17339.5|17343.5|17332.5|148
1623928500000|2021-06-17 11:15:00|17348.5|17335.5|17349.5|17338.5|17349.5|17338.5|17345.5|17334.5|53
1623928800000|2021-06-17 11:20:00|17350.5|17337.5|17355.5|17343.5|17355.5|17344.5|17349.5|17337.5|95
1623929100000|2021-06-17 11:25:00|17354.5|17342.5|17354.5|17342.5|17357.5|17346.5|17351.5|17340.5|172
1623929400000|2021-06-17 11:30:00|17353.5|17341.5|17354.5|17342.5|17355.5|17344.5|17351.5|17339.5|27
1623929700000|2021-06-17 11:35:00|17353.5|17343.5|17354.5|17342.5|17356.5|17345.5|17352.5|17341.5|42
1623930000000|2021-06-17 11:40:00|17355.5|17343.5|17348.5|17337.5|17355.5|17343.5|17348.5|17337.5|74
1623930300000|2021-06-17 11:45:00|17349.5|17338.5|17347.5|17335.5|17350.5|17338.5|17345.5|17334.5|53
1623930600000|2021-06-17 11:50:00|17348.5|17336.5|17345.5|17334.5|17348.5|17336.5|17344.5|17333.5|36
1623930900000|2021-06-17 11:55:00|17346.5|17333.5|17338.5|17327.5|17346.5|17333.5|17337.5|17326.5|144
1623931200000|2021-06-17 12:00:00|17337.5|17326.5|17343.5|17331.5|17344.5|17333.5|17337.5|17326.5|68
1623931500000|2021-06-17 12:05:00|17342.5|17330.5|17348.5|17336.5|17349.5|17338.5|17341.5|17329.5|47
1623931800000|2021-06-17 12:10:00|17349.5|17337.5|17345.5|17333.5|17349.5|17338.5|17343.5|17331.5|67
1623932100000|2021-06-17 12:15:00|17346.5|17334.5|17343.5|17331.5|17346.5|17335.5|17342.5|17331.5|75
1623932400000|2021-06-17 12:20:00|17342.5|17330.5|17334.5|17323.5|17342.5|17330.5|17333.5|17322.5|96
1623932700000|2021-06-17 12:25:00|17335.5|17324.5|17335.5|17323.5|17337.5|17326.5|17333.5|17322.5|164
1623933000000|2021-06-17 12:30:00|17336.5|17325.5|17341.5|17330.5|17345.5|17333.5|17336.5|17325.5|301
1623933300000|2021-06-17 12:35:00|17342.5|17331.5|17339.5|17327.5|17345.5|17334.5|17335.5|17324.5|181
1623933600000|2021-06-17 12:40:00|17338.5|17328.5|17334.5|17323.5|17342.5|17331.5|17331.5|17320.5|362
1623933900000|2021-06-17 12:45:00|17335.5|17324.5|17340.5|17328.5|17341.5|17330.5|17334.5|17323.5|78
1623934200000|2021-06-17 12:50:00|17341.5|17329.5|17339.5|17327.5|17341.5|17330.5|17337.5|17325.5|58
1623934500000|2021-06-17 12:55:00|17340.5|17328.5|17343.5|17331.5|17343.5|17331.5|17336.5|17325.5|92
1623934800000|2021-06-17 13:00:00|17342.5|17332.5|17343.5|17331.5|17346.5|17335.5|17336.5|17325.5|142
1623935100000|2021-06-17 13:05:00|17342.5|17332.5|17347.5|17335.5|17347.5|17336.5|17342.5|17331.5|62
1623935400000|2021-06-17 13:10:00|17346.5|17336.5|17351.5|17339.5|17352.5|17340.5|17346.5|17335.5|53
1623935700000|2021-06-17 13:15:00|17352.5|17340.5|17354.5|17342.5|17355.5|17344.5|17351.5|17339.5|132
1623936000000|2021-06-17 13:20:00|17353.5|17343.5|17356.5|17345.5|17359.5|17348.5|17353.5|17343.5|150
1623936300000|2021-06-17 13:25:00|17357.5|17346.5|17358.5|17346.5|17360.5|17349.5|17355.5|17344.5|171
1623936600000|2021-06-17 13:30:00|17357.5|17347.5|17381.5|17370.5|17381.5|17370.5|17351.5|17340.5|631
1623936900000|2021-06-17 13:35:00|17380.5|17369.5|17388.5|17377.5|17394.5|17383.5|17379.5|17368.5|510
1623937200000|2021-06-17 13:40:00|17389.5|17378.5|17380.5|17369.5|17390.5|17379.5|17379.5|17367.5|379
1623937500000|2021-06-17 13:45:00|17381.5|17370.5|17383.5|17371.5|17391.5|17380.5|17381.5|17369.5|337
1623937800000|2021-06-17 13:50:00|17384.5|17372.5|17382.5|17371.5|17389.5|17377.5|17379.5|17368.5|174
1623938100000|2021-06-17 13:55:00|17383.5|17372.5|17379.5|17367.5|17387.5|17375.5|17378.5|17367.5|187
1623938400000|2021-06-17 14:00:00|17378.5|17368.5|17379.5|17368.5|17383.5|17372.5|17375.5|17364.5|236
1623938700000|2021-06-17 14:05:00|17380.5|17369.5|17378.5|17367.5|17387.5|17376.5|17373.5|17361.5|431
1623939000000|2021-06-17 14:10:00|17379.5|17366.5|17378.5|17366.5|17382.5|17370.5|17370.5|17359.5|341
1623939300000|2021-06-17 14:15:00|17377.5|17365.5|17385.5|17373.5|17385.5|17373.5|17373.5|17362.5|181
1623939600000|2021-06-17 14:20:00|17384.5|17372.5|17383.5|17371.5|17386.5|17375.5|17379.5|17367.5|259
1623939900000|2021-06-17 14:25:00|17382.5|17370.5|17385.5|17374.5|17389.5|17378.5|17380.5|17368.5|293
1623940200000|2021-06-17 14:30:00|17384.5|17373.5|17392.5|17381.5|17392.5|17381.5|17381.5|17370.5|164
1623940500000|2021-06-17 14:35:00|17393.5|17380.5|17393.5|17382.5|17396.5|17385.5|17390.5|17378.5|319
1623940800000|2021-06-17 14:40:00|17394.5|17383.5|17386.5|17374.5|17395.5|17384.5|17386.5|17374.5|114
1623941100000|2021-06-17 14:45:00|17387.5|17375.5|17383.5|17371.5|17389.5|17378.5|17378.5|17367.5|225
1623941400000|2021-06-17 14:50:00|17382.5|17370.5|17381.5|17370.5|17385.5|17374.5|17380.5|17369.5|159
1623941700000|2021-06-17 14:55:00|17382.5|17369.5|17375.5|17363.5|17382.5|17370.5|17373.5|17362.5|105
1623942000000|2021-06-17 15:00:00|17376.5|17364.5|17363.5|17351.5|17378.5|17367.5|17362.5|17351.5|251
1623942300000|2021-06-17 15:05:00|17364.5|17352.5|17364.5|17352.5|17366.5|17354.5|17358.5|17347.5|213
1623942600000|2021-06-17 15:10:00|17363.5|17351.5|17359.5|17348.5|17364.5|17353.5|17349.5|17338.5|375
1623942900000|2021-06-17 15:15:00|17360.5|17349.5|17370.5|17358.5|17372.5|17360.5|17359.5|17348.5|175
1623943200000|2021-06-17 15:20:00|17369.5|17357.5|17367.5|17355.5|17372.5|17361.5|17364.5|17353.5|143
1623943500000|2021-06-17 15:25:00|17366.5|17356.5|17377.5|17366.5|17378.5|17367.5|17364.5|17353.5|151
1623943800000|2021-06-17 15:30:00|17376.5|17364.5|17374.5|17363.5|17380.5|17369.5|17371.5|17359.5|705
1623944100000|2021-06-17 15:35:00|17375.5|17364.5|17379.5|17368.5|17382.5|17371.5|17375.5|17364.5|139
1623944400000|2021-06-17 15:40:00|17378.5|17367.5|17375.5|17363.5|17379.5|17368.5|17371.5|17360.5|217
1623944700000|2021-06-17 15:45:00|17376.5|17364.5|17375.5|17363.5|17378.5|17367.5|17370.5|17359.5|262
1623945000000|2021-06-17 15:50:00|17374.5|17362.5|17363.5|17351.5|17375.5|17364.5|17359.5|17347.5|264
1623945300000|2021-06-17 15:55:00|17364.5|17352.5|17355.5|17344.5|17364.5|17353.5|17354.5|17342.5|89
1623945600000|2021-06-17 16:00:00|17354.5|17343.5|17358.5|17347.5|17359.5|17348.5|17353.5|17342.5|114
1623945900000|2021-06-17 16:05:00|17357.5|17346.5|17354.5|17343.5|17359.5|17348.5|17352.5|17341.5|100
1623946200000|2021-06-17 16:10:00|17355.5|17344.5|17360.5|17349.5|17361.5|17350.5|17352.5|17341.5|100
1623946500000|2021-06-17 16:15:00|17359.5|17348.5|17347.5|17335.5|17360.5|17348.5|17345.5|17334.5|182
1623946800000|2021-06-17 16:20:00|17346.5|17334.5|17328.5|17316.5|17347.5|17336.5|17326.5|17315.5|625
1623947100000|2021-06-17 16:25:00|17329.5|17317.5|17326.5|17315.5|17332.5|17321.5|17325.5|17313.5|339
1623947400000|2021-06-17 16:30:00|17325.5|17314.5|17328.5|17316.5|17328.5|17317.5|17317.5|17306.5|453
1623947700000|2021-06-17 16:35:00|17327.5|17317.5|17336.5|17324.5|17338.5|17327.5|17326.5|17315.5|169
1623948000000|2021-06-17 16:40:00|17337.5|17325.5|17340.5|17329.5|17345.5|17333.5|17336.5|17325.5|88
1623948300000|2021-06-17 16:45:00|17341.5|17328.5|17345.5|17334.5|17349.5|17338.5|17340.5|17328.5|145
1623948600000|2021-06-17 16:50:00|17344.5|17333.5|17347.5|17336.5|17349.5|17338.5|17336.5|17325.5|110
1623948900000|2021-06-17 16:55:00|17346.5|17335.5|17349.5|17337.5|17352.5|17341.5|17345.5|17334.5|197
1623949200000|2021-06-17 17:00:00|17348.5|17336.5|17361.5|17350.5|17361.5|17350.5|17348.5|17336.5|203
1623949500000|2021-06-17 17:05:00|17362.5|17349.5|17382.5|17370.5|17383.5|17371.5|17360.5|17348.5|547
1623949800000|2021-06-17 17:10:00|17381.5|17371.5|17372.5|17360.5|17383.5|17372.5|17367.5|17356.5|189
1623950100000|2021-06-17 17:15:00|17373.5|17361.5|17376.5|17364.5|17377.5|17366.5|17370.5|17359.5|84
1623950400000|2021-06-17 17:20:00|17377.5|17365.5|17376.5|17365.5|17378.5|17367.5|17373.5|17362.5|38
1623950700000|2021-06-17 17:25:00|17377.5|17366.5|17382.5|17370.5|17382.5|17370.5|17374.5|17363.5|63
1623951000000|2021-06-17 17:30:00|17381.5|17371.5|17384.5|17373.5|17384.5|17373.5|17379.5|17368.5|86
1623951300000|2021-06-17 17:35:00|17383.5|17372.5|17383.5|17372.5|17385.5|17374.5|17381.5|17370.5|87
1623951600000|2021-06-17 17:40:00|17384.5|17373.5|17389.5|17377.5|17389.5|17377.5|17382.5|17371.5|70
1623951900000|2021-06-17 17:45:00|17388.5|17376.5|17388.5|17376.5|17390.5|17378.5|17385.5|17374.5|131
1623952200000|2021-06-17 17:50:00|17389.5|17377.5|17384.5|17373.5|17390.5|17378.5|17384.5|17373.5|73
1623952500000|2021-06-17 17:55:00|17385.5|17374.5|17376.5|17364.5|17385.5|17374.5|17374.5|17362.5|401
1623952800000|2021-06-17 18:00:00|17377.5|17365.5|17374.5|17362.5|17379.5|17368.5|17371.5|17359.5|66
1623953100000|2021-06-17 18:05:00|17373.5|17361.5|17371.5|17359.5|17376.5|17364.5|17367.5|17356.5|60
1623953400000|2021-06-17 18:10:00|17372.5|17360.5|17375.5|17363.5|17376.5|17364.5|17371.5|17359.5|50
1623953700000|2021-06-17 18:15:00|17376.5|17364.5|17372.5|17360.5|17376.5|17365.5|17369.5|17358.5|105
1623954000000|2021-06-17 18:20:00|17371.5|17361.5|17370.5|17359.5|17372.5|17361.5|17368.5|17357.5|77
1623954300000|2021-06-17 18:25:00|17371.5|17360.5|17381.5|17369.5|17383.5|17371.5|17371.5|17359.5|100
1623954600000|2021-06-17 18:30:00|17382.5|17370.5|17375.5|17364.5|17382.5|17370.5|17374.5|17363.5|80
1623954900000|2021-06-17 18:35:00|17376.5|17365.5|17375.5|17363.5|17378.5|17366.5|17373.5|17361.5|82
1623955200000|2021-06-17 18:40:00|17374.5|17364.5|17378.5|17368.5|17381.5|17370.5|17374.5|17364.5|88
1623955500000|2021-06-17 18:45:00|17378|17368|17377|17367|17384|17374|17373.5|17363.5|120
1623955800000|2021-06-17 18:50:00|17377.5|17367.5|17376|17366|17379|17369|17374|17364|74
1623956100000|2021-06-17 18:55:00|17375.5|17365.5|17379.5|17369.5|17382|17372|17375|17365|152
1623956400000|2021-06-17 19:00:00|17380|17370|17385.5|17375.5|17386|17376|17374|17364|214
1623956700000|2021-06-17 19:05:00|17385|17375|17387|17377|17387|17377|17383|17373|123
1623957000000|2021-06-17 19:10:00|17386|17376|17392|17382|17392|17382|17384|17374|92
1623957300000|2021-06-17 19:15:00|17391.5|17381.5|17395.5|17385.5|17396.5|17386.5|17391.5|17381.5|333
1623957600000|2021-06-17 19:20:00|17395|17385|17393|17383|17397|17387|17392|17382|63
1623957900000|2021-06-17 19:25:00|17392.5|17382.5|17395|17385|17397|17387|17392|17382|64
1623958200000|2021-06-17 19:30:00|17394.5|17384.5|17395.5|17385.5|17398|17388|17393|17383|76
1623958500000|2021-06-17 19:35:00|17395|17385|17400|17390|17401|17391|17392.5|17382.5|133
1623958800000|2021-06-17 19:40:00|17400.5|17390.5|17399|17389|17403|17393|17399|17389|202
1623959100000|2021-06-17 19:45:00|17398.5|17388.5|17400.5|17390.5|17402|17392|17396|17386|117
1623959400000|2021-06-17 19:50:00|17400|17390|17387.5|17377.5|17402.5|17392.5|17387.5|17377.5|287
1623959700000|2021-06-17 19:55:00|17389.5|17379.5|17388.5|17378.5|17394.5|17384.5|17384|17374|449
1623960000000|2021-06-17 20:00:00|17388|17378|17388.5|17378.5|17392|17382|17383|17373|123
1623960300000|2021-06-17 20:05:00|17389|17379|17388.5|17378.5|17391|17381|17387.5|17377.5|8
1623960600000|2021-06-17 20:10:00|17388|17378|17388.5|17378.5|17389|17379|17387|17377|23
1623960900000|2021-06-17 20:15:00|17388|17378|17387|17377|17388|17378|17386.5|17376.5|18
1623961200000|2021-06-17 20:20:00|17386.5|17376.5|17387|17377|17388|17378|17386.5|17376.5|9
1623961500000|2021-06-17 20:25:00|17387.5|17377.5|17383|17373|17387.5|17377.5|17382.5|17372.5|22
1623961800000|2021-06-17 20:30:00|17382.5|17372.5|17388.5|17378.5|17388.5|17378.5|17382|17372|15
1623962100000|2021-06-17 20:35:00|17387.5|17377.5|17386|17376|17387.5|17377.5|17385.5|17375.5|14
1623962400000|2021-06-17 20:40:00|17386.5|17376.5|17384.5|17374.5|17387|17377|17384|17374|41
1623962700000|2021-06-17 20:45:00|17384|17374|17381.5|17371.5|17384|17374|17381|17371|41
1623963000000|2021-06-17 20:50:00|17383|17373|17383.5|17373.5|17383.5|17373.5|17383|17373|4
1623963300000|2021-06-17 20:55:00|17385|17375|17394.5|17384.5|17394.5|17384.5|17382.5|17372.5|197
1623963600000|2021-06-17 21:00:00|17395|17385|17392.5|17382.5|17398.5|17388.5|17392.5|17382.5|30
1623963900000|2021-06-17 21:05:00|17393|17383|17390.5|17380.5|17393.5|17383.5|17390.5|17380.5|5
1623964200000|2021-06-17 21:10:00|17391|17381|17386.5|17376.5|17393.5|17383.5|17385.5|17375.5|14
1623964500000|2021-06-17 21:15:00|17384|17374|17388.5|17364.5|17388.5|17374|17384|17364.3|0
1623964800000|2021-06-17 21:20:00|17388.4|17364.4|17388.5|17364.5|17388.5|17364.5|17388.4|17364.4|0
1623965100000|2021-06-17 21:25:00|17388.4|17364.4|17388|17364|17388.4|17364.4|17388|17364|0
1623965400000|2021-06-17 21:30:00|17388.3|17364.3|17388.6|17364.6|17388.8|17364.8|17388.1|17364.1|0
1623965700000|2021-06-17 21:35:00|17388.9|17364.9|17388.6|17364.6|17388.9|17364.9|17388.6|17364.6|0
1623966000000|2021-06-17 21:40:00|17388.3|17364.3|17388.5|17364.5|17388.7|17364.7|17388.3|17364.3|0
1623966300000|2021-06-17 21:45:00|17388.6|17364.6|17388.3|17364.3|17388.6|17364.6|17388.3|17364.3|0
1623966600000|2021-06-17 21:50:00|17388.4|17364.4|17388|17364|17388.5|17364.5|17388|17364|0
1623966900000|2021-06-17 21:55:00|17388.2|17364.2|17389.2|17365.2|17389.5|17365.5|17387.8|17363.8|0
1623967200000|2021-06-17 22:00:00|17389.4|17365.4|17393.4|17369.4|17395.3|17371.3|17388.8|17364.8|0
1623967500000|2021-06-17 22:05:00|17394.2|17370.2|17395.1|17371.1|17396.7|17372.7|17391.1|17367.1|0
1623967800000|2021-06-17 22:10:00|17395.9|17371.9|17392.8|17368.8|17396.3|17372.3|17392.8|17368.8|0
1623968100000|2021-06-17 22:15:00|17393.2|17369.2|17395.1|17371.1|17395.1|17371.1|17392.8|17368.8|0
1623968400000|2021-06-17 22:20:00|17395.5|17371.5|17395.9|17371.9|17396.7|17372.7|17395.1|17371.1|0
1623968700000|2021-06-17 22:25:00|17396.7|17372.7|17397|17373|17398.2|17374.2|17396.7|17372.7|0
1623969000000|2021-06-17 22:30:00|17396.7|17372.7|17397.4|17373.4|17399|17375|17395.9|17371.9|0
1623969300000|2021-06-17 22:35:00|17397.8|17373.8|17399.9|17375.9|17400.5|17376.5|17397.4|17373.4|0
1623969600000|2021-06-17 22:40:00|17400.7|17376.7|17399.9|17375.9|17400.7|17376.7|17396.9|17372.9|0
1623969900000|2021-06-17 22:45:00|17400.3|17376.3|17402.3|17378.3|17402.3|17378.3|17399.9|17375.9|0
1623970200000|2021-06-17 22:50:00|17402.6|17378.6|17403|17379|17404.6|17380.6|17402.6|17378.6|0
1623970500000|2021-06-17 22:55:00|17403.4|17379.4|17403.8|17379.8|17403.8|17379.8|17402.3|17378.3|0
1623970800000|2021-06-17 23:00:00|17403.4|17379.4|17399.9|17375.9|17403.4|17379.4|17399.2|17375.2|0
1623971100000|2021-06-17 23:05:00|17399.5|17375.5|17402.4|17378.4|17402.4|17378.4|17399.2|17375.2|0
1623971400000|2021-06-17 23:10:00|17402.8|17378.8|17403.9|17379.9|17404.2|17380.2|17400.1|17376.1|0
1623971700000|2021-06-17 23:15:00|17403.1|17379.1|17401.7|17377.7|17403.1|17379.1|17400.8|17376.8|0
1623972000000|2021-06-17 23:20:00|17401.3|17377.3|17400.2|17376.2|17401.3|17377.3|17399.4|17375.4|0
1623972300000|2021-06-17 23:25:00|17399.8|17375.8|17401|17377|17401|17377|17399.4|17375.4|0
1623972600000|2021-06-17 23:30:00|17402.4|17378.4|17398.5|17374.5|17402.4|17378.4|17398.5|17374.5|0
1623972900000|2021-06-17 23:35:00|17398.1|17374.1|17404.7|17380.7|17405.5|17381.5|17397.8|17373.8|0
1623973200000|2021-06-17 23:40:00|17403.9|17379.9|17401.6|17377.6|17406.3|17382.3|17401.6|17377.6|0
1623973500000|2021-06-17 23:45:00|17400.9|17376.9|17399.5|17375.5|17402.6|17378.6|17398.7|17374.7|0
1623973800000|2021-06-17 23:50:00|17398.7|17374.7|17395.4|17371.4|17398.7|17374.7|17393.8|17369.8|0
1623974100000|2021-06-17 23:55:00|17396.1|17372.1|17396.1|17372.1|17399.2|17375.2|17393.8|17369.8|0
1623974400000|2021-06-18 00:00:00|17396.9|17372.9|17390|17366|17396.9|17372.9|17386.1|17362.1|0
1623974700000|2021-06-18 00:05:00|17389.6|17365.6|17390|17366|17390|17366|17386.1|17362.1|0
1623975000000|2021-06-18 00:10:00|17389.2|17365.2|17393|17369|17393|17369|17387.6|17363.6|0
1623975300000|2021-06-18 00:15:00|17393.6|17369.6|17391.6|17367.6|17394.9|17370.9|17389|17365|0
1623975600000|2021-06-18 00:20:00|17391.2|17367.2|17397.2|17373.2|17397.2|17373.2|17388.7|17364.7|0
1623975900000|2021-06-18 00:25:00|17396.8|17372.8|17392|17368|17397.9|17373.9|17390.8|17366.8|0
1623976200000|2021-06-18 00:30:00|17391.9|17367.9|17388.7|17364.7|17394.4|17370.4|17388.3|17364.3|0
1623976500000|2021-06-18 00:35:00|17389.7|17365.7|17393.9|17369.9|17393.9|17369.9|17388.1|17364.1|0
1623976800000|2021-06-18 00:40:00|17393.7|17369.7|17398.3|17374.3|17400.8|17376.8|17391.5|17367.5|0
1623977100000|2021-06-18 00:45:00|17398.5|17374.5|17398|17374|17401.2|17377.2|17397.6|17373.6|0
1623977400000|2021-06-18 00:50:00|17397.8|17373.8|17398.9|17374.9|17400.4|17376.4|17396.4|17372.4|0
1623977700000|2021-06-18 00:55:00|17398.7|17374.7|17399.3|17375.3|17399.7|17375.7|17396|17372|0
1623978000000|2021-06-18 01:00:00|17394.5|17384.5|17411.5|17401.5|17421.5|17411.5|17392.5|17382.5|1605
1623978300000|2021-06-18 01:05:00|17410.5|17400.5|17408.5|17398.5|17413.5|17403.5|17398.5|17388.5|598
1623978600000|2021-06-18 01:10:00|17409.5|17399.5|17404.5|17394.5|17411.5|17401.5|17397.5|17387.5|753
1623978900000|2021-06-18 01:15:00|17405.5|17395.5|17367.5|17357.5|17405.5|17395.5|17359.5|17349.5|2434
1623979200000|2021-06-18 01:20:00|17366.5|17356.5|17339.5|17329.5|17366.5|17356.5|17329.5|17319.5|1947
1623979500000|2021-06-18 01:25:00|17338.5|17328.5|17333.5|17323.5|17351.5|17341.5|17333.5|17323.5|1979
1623979800000|2021-06-18 01:30:00|17332.5|17322.5|17321.5|17311.5|17364.5|17354.5|17291.5|17281.5|22267
1623980100000|2021-06-18 01:35:00|17323.5|17313.5|17383.5|17373.5|17399.5|17389.5|17323.5|17313.5|10627
1623980400000|2021-06-18 01:40:00|17384.5|17374.5|17383.7|17373.7|17399.5|17389.5|17355.5|17345.5|6820
1623980700000|2021-06-18 01:45:00|17382.7|17372.7|17347.7|17337.7|17391.7|17381.7|17342.7|17332.7|6617
1623981000000|2021-06-18 01:50:00|17346.7|17336.7|17320.7|17310.7|17346.7|17336.7|17300.7|17290.7|7467
1623981300000|2021-06-18 01:55:00|17321.7|17311.7|17260.7|17250.7|17329.7|17319.7|17257.7|17247.7|7662
1623981600000|2021-06-18 02:00:00|17261.7|17251.7|17254.7|17244.7|17261.7|17251.7|17208.7|17198.7|9924
1623981900000|2021-06-18 02:05:00|17252.7|17242.7|17283.7|17273.7|17289.7|17279.7|17244.7|17234.7|7527
1623982200000|2021-06-18 02:10:00|17282.7|17272.7|17214.7|17204.7|17291.7|17281.7|17202.7|17192.7|6097
1623982500000|2021-06-18 02:15:00|17211.7|17201.7|17247.7|17237.7|17265.7|17255.7|17198.7|17188.7|5216
1623982800000|2021-06-18 02:20:00|17246.7|17236.7|17203.7|17193.7|17246.7|17236.7|17187.7|17177.7|5311
1623983100000|2021-06-18 02:25:00|17202.7|17192.7|17202.7|17192.7|17219.7|17209.7|17191.7|17181.7|4330
1623983400000|2021-06-18 02:30:00|17201.7|17191.7|17212.7|17202.7|17231.7|17221.7|17185.7|17175.7|3865
1623983700000|2021-06-18 02:35:00|17213.7|17203.7|17166.7|17156.7|17213.7|17203.7|17164.7|17154.7|4837
1623984000000|2021-06-18 02:40:00|17167.7|17157.7|17112.7|17102.7|17167.7|17157.7|17106.7|17096.7|9227
1623984300000|2021-06-18 02:45:00|17111.7|17101.7|17092.7|17082.7|17131.7|17121.7|17087.7|17077.7|5164
1623984600000|2021-06-18 02:50:00|17091.7|17081.7|17124.7|17114.7|17125.7|17115.7|17087.7|17077.7|3460
1623984900000|2021-06-18 02:55:00|17123.7|17113.7|17125.7|17115.7|17148.7|17138.7|17123.7|17113.7|2830
1623985200000|2021-06-18 03:00:00|17126.7|17116.7|17113.7|17103.7|17134.7|17124.7|17108.7|17098.7|1985
1623985500000|2021-06-18 03:05:00|17112.7|17102.7|17131.7|17121.7|17133.7|17123.7|17095.7|17085.7|3831
1623985800000|2021-06-18 03:10:00|17132.7|17122.7|17154.7|17144.7|17154.7|17144.7|17125.7|17115.7|2760
1623986100000|2021-06-18 03:15:00|17155.7|17145.7|17117.7|17107.7|17157.7|17147.7|17113.7|17103.7|3509
1623986400000|2021-06-18 03:20:00|17116.7|17106.7|17113.7|17103.7|17144.7|17134.7|17106.7|17096.7|3906
1623986700000|2021-06-18 03:25:00|17111.7|17101.7|17108.7|17098.7|17116.7|17106.7|17101.7|17091.7|3470
1623987000000|2021-06-18 03:30:00|17107.7|17097.7|17107.7|17097.7|17118.7|17108.7|17103.7|17093.7|579
1623987300000|2021-06-18 03:35:00|17108.7|17098.7|17100.7|17090.7|17110.7|17100.7|17100.7|17090.7|429
1623987600000|2021-06-18 03:40:00|17102.7|17092.7|17104.7|17094.7|17104.7|17094.7|17099.7|17089.7|670
1623987900000|2021-06-18 03:45:00|17103.7|17093.7|17101.7|17091.7|17107.7|17097.7|17101.7|17091.7|339
1623988200000|2021-06-18 03:50:00|17100.7|17090.7|17106.7|17096.7|17108.7|17098.7|17100.7|17090.7|336
1623988500000|2021-06-18 03:55:00|17107.7|17097.7|17105.7|17095.7|17109.7|17099.7|17103.7|17093.7|170
1623988800000|2021-06-18 04:00:00|17104.7|17094.7|17097.7|17087.7|17105.7|17095.7|17096.7|17086.7|313
1623989100000|2021-06-18 04:05:00|17098.7|17088.7|17102.7|17092.7|17104.7|17094.7|17096.7|17086.7|166
1623989400000|2021-06-18 04:10:00|17100.7|17090.7|17102.7|17092.7|17103.7|17093.7|17100.7|17090.7|100
1623989700000|2021-06-18 04:15:00|17101.7|17091.7|17102.7|17092.7|17103.7|17093.7|17099.7|17089.7|93
1623990000000|2021-06-18 04:20:00|17103.7|17093.7|17104.7|17094.7|17105.7|17095.7|17100.7|17090.7|117
1623990300000|2021-06-18 04:25:00|17103.7|17093.7|17103.7|17093.7|17105.7|17095.7|17100.7|17090.7|91
1623990600000|2021-06-18 04:30:00|17101.7|17091.7|17089.7|17079.7|17102.7|17092.7|17088.7|17078.7|713
1623990900000|2021-06-18 04:35:00|17090.7|17080.7|17074.7|17064.7|17091.7|17081.7|17060.7|17050.7|2715
1623991200000|2021-06-18 04:40:00|17073.7|17063.7|17074.7|17064.7|17075.7|17065.7|17070.7|17060.7|282
1623991500000|2021-06-18 04:45:00|17075.7|17065.7|17081.7|17071.7|17082.7|17072.7|17075.7|17065.7|339
1623991800000|2021-06-18 04:50:00|17080.7|17070.7|17079.7|17069.7|17084.7|17074.7|17079.7|17069.7|257
1623992100000|2021-06-18 04:55:00|17082.7|17072.7|17074.7|17064.7|17082.7|17072.7|17073.7|17063.7|502
1623992400000|2021-06-18 05:00:00|17075.7|17065.7|17122.7|17112.7|17122.7|17112.7|17072.7|17062.7|9113
1623992700000|2021-06-18 05:05:00|17123.7|17113.7|17145.7|17135.7|17148.7|17138.7|17100.7|17090.7|5345
1623993000000|2021-06-18 05:10:00|17147.7|17137.7|17156.7|17146.7|17169.7|17159.7|17142.7|17132.7|5407
1623993300000|2021-06-18 05:15:00|17155.7|17145.7|17149.7|17139.7|17159.7|17149.7|17144.7|17134.7|3708
1623993600000|2021-06-18 05:20:00|17148.7|17138.7|17149.7|17139.7|17162.7|17152.7|17139.7|17129.7|4001
1623993900000|2021-06-18 05:25:00|17148.7|17138.7|17153.7|17143.7|17161.7|17151.7|17143.7|17133.7|1986
1623994200000|2021-06-18 05:30:00|17152.7|17142.7|17117.7|17107.7|17158.7|17148.7|17114.7|17104.7|4483
1623994500000|2021-06-18 05:35:00|17118.7|17108.7|17095.7|17085.7|17123.7|17113.7|17091.7|17081.7|2924
1623994800000|2021-06-18 05:40:00|17094.7|17084.7|17133.7|17123.7|17141.7|17131.7|17089.7|17079.7|3143
1623995100000|2021-06-18 05:45:00|17132.7|17122.7|17151.7|17141.7|17151.7|17141.7|17128.7|17118.7|2754
1623995400000|2021-06-18 05:50:00|17149.7|17139.7|17169.7|17159.7|17169.7|17159.7|17148.7|17138.7|3064
1623995700000|2021-06-18 05:55:00|17168.7|17158.7|17222.7|17212.7|17231.7|17221.7|17167.7|17157.7|7738
1623996000000|2021-06-18 06:00:00|17224.7|17214.7|17260.7|17250.7|17268.7|17258.7|17209.7|17199.7|5955
1623996300000|2021-06-18 06:05:00|17261.7|17251.7|17291.7|17281.7|17291.7|17281.7|17261.7|17251.7|7441
1623996600000|2021-06-18 06:10:00|17289.7|17279.7|17285.7|17275.7|17299.7|17289.7|17278.7|17268.7|4532
1623996900000|2021-06-18 06:15:00|17286.7|17276.7|17313.7|17303.7|17327.7|17317.7|17279.7|17269.7|5685
1623997200000|2021-06-18 06:20:00|17314.7|17304.7|17285.7|17275.7|17324.7|17314.7|17271.7|17261.7|4764
1623997500000|2021-06-18 06:25:00|17286.7|17276.7|17289.7|17279.7|17299.7|17289.7|17271.7|17261.7|2987
1623997800000|2021-06-18 06:30:00|17293.7|17283.7|17262.7|17252.7|17293.7|17283.7|17249.7|17239.7|3676
1623998100000|2021-06-18 06:35:00|17265.7|17255.7|17242.7|17232.7|17268.7|17258.7|17240.7|17230.7|2928
1623998400000|2021-06-18 06:40:00|17243.7|17233.7|17222.7|17212.7|17252.7|17242.7|17205.7|17195.7|3740
1623998700000|2021-06-18 06:45:00|17221.7|17211.7|17204.7|17194.7|17227.7|17217.7|17201.7|17191.7|3134
1623999000000|2021-06-18 06:50:00|17205.7|17195.7|17220.7|17210.7|17220.7|17210.7|17188.7|17178.7|5935
1623999300000|2021-06-18 06:55:00|17221.7|17211.7|17205.7|17195.7|17231.7|17221.7|17201.7|17191.7|8084
1623999600000|2021-06-18 07:00:00|17207.7|17193.7|17194.7|17182.7|17207.7|17196.7|17187.7|17175.7|3532
1623999900000|2021-06-18 07:05:00|17195.7|17181.7|17203.7|17191.7|17213.7|17202.7|17194.7|17181.7|1349
1624000200000|2021-06-18 07:10:00|17202.7|17192.7|17199.7|17187.7|17203.7|17192.7|17195.7|17184.7|773
1624000500000|2021-06-18 07:15:00|17200.7|17188.7|17199.7|17188.7|17203.7|17191.7|17193.7|17182.7|528
1624000800000|2021-06-18 07:20:00|17200.7|17187.7|17204.7|17193.7|17206.7|17195.7|17198.7|17187.7|601
1624001100000|2021-06-18 07:25:00|17203.7|17192.7|17206.7|17195.7|17207.7|17196.7|17202.7|17191.7|332
1624001400000|2021-06-18 07:30:00|17207.7|17194.7|17206.7|17195.7|17208.7|17197.7|17204.7|17193.7|782
1624001700000|2021-06-18 07:35:00|17205.7|17194.7|17201.7|17189.7|17209.7|17198.7|17200.7|17188.7|351
1624002000000|2021-06-18 07:40:00|17200.7|17188.7|17198.7|17186.7|17202.7|17191.7|17197.7|17185.7|683
1624002300000|2021-06-18 07:45:00|17197.7|17187.7|17195.7|17184.7|17199.7|17188.7|17194.7|17182.7|568
1624002600000|2021-06-18 07:50:00|17194.7|17183.7|17198.7|17186.7|17201.7|17189.7|17192.7|17181.7|757
1624002900000|2021-06-18 07:55:00|17197.7|17185.7|17190.7|17179.7|17200.7|17188.7|17187.7|17176.7|703
1624003200000|2021-06-18 08:00:00|17189.7|17178.7|17187.7|17175.7|17192.7|17181.7|17183.7|17172.7|1371
1624003500000|2021-06-18 08:05:00|17186.7|17176.7|17188.7|17176.7|17190.7|17179.7|17182.7|17171.7|1296
1624003800000|2021-06-18 08:10:00|17189.7|17177.7|17190.7|17179.7|17195.7|17184.7|17188.7|17177.7|1958
1624004100000|2021-06-18 08:15:00|17189.7|17178.7|17206.7|17195.7|17209.7|17198.7|17189.7|17178.7|2592
1624004400000|2021-06-18 08:20:00|17207.7|17196.7|17200.7|17189.7|17208.7|17197.7|17194.7|17183.7|636
1624004700000|2021-06-18 08:25:00|17199.7|17188.7|17190.7|17179.7|17208.7|17197.7|17190.7|17179.7|1437
1624005000000|2021-06-18 08:30:00|17203.3|17179.3|17207.9|17183.9|17208.2|17184.2|17200.5|17176.5|5
1624005300000|2021-06-18 08:35:00|17208|17184|17207.6|17183.6|17208.6|17184.6|17202.9|17178.9|4928
1624005600000|2021-06-18 08:40:00|17207.8|17183.8|17212.9|17188.9|17214.9|17190.9|17205.1|17181.1|0
1624005900000|2021-06-18 08:45:00|17213.3|17189.3|17210|17186|17214.6|17190.6|17209.3|17185.3|0
1624006200000|2021-06-18 08:50:00|17210.2|17186.2|17204.7|17180.7|17214.9|17190.9|17201.9|17177.9|0
1624006500000|2021-06-18 08:55:00|17205.2|17181.2|17205.6|17181.6|17211.5|17187.5|17202.8|17178.8|0
1624006800000|2021-06-18 09:00:00|17201.7|17188.7|17200.7|17189.7|17204.7|17193.7|17199.7|17188.7|231
1624007100000|2021-06-18 09:05:00|17198.7|17188.7|17202.7|17190.7|17202.7|17190.7|17198.7|17187.7|127
1624007400000|2021-06-18 09:10:00|17203.7|17191.7|17202.7|17190.7|17208.7|17196.7|17200.7|17189.7|470
1624007700000|2021-06-18 09:15:00|17203.7|17191.7|17203.7|17191.7|17206.7|17194.7|17201.7|17189.7|260
1624008000000|2021-06-18 09:20:00|17202.7|17192.7|17201.7|17190.7|17204.7|17192.7|17199.7|17188.7|171
1624008300000|2021-06-18 09:25:00|17202.7|17191.7|17200.7|17188.7|17205.7|17193.7|17197.7|17186.7|115
1624008600000|2021-06-18 09:30:00|17199.7|17187.7|17201.7|17189.7|17202.7|17190.7|17198.7|17187.7|59
1624008900000|2021-06-18 09:35:00|17200.7|17190.7|17203.7|17191.7|17203.7|17192.7|17200.7|17188.7|43
1624009200000|2021-06-18 09:40:00|17205.7|17192.7|17205.7|17194.7|17208.7|17196.7|17203.7|17192.7|130
1624009500000|2021-06-18 09:45:00|17206.7|17195.7|17203.7|17192.7|17206.7|17195.7|17202.7|17191.7|114
1624009800000|2021-06-18 09:50:00|17202.7|17191.7|17198.7|17187.7|17203.7|17192.7|17192.7|17181.7|193
1624010100000|2021-06-18 09:55:00|17199.7|17186.7|17199.7|17187.7|17201.7|17189.7|17196.7|17185.7|70
1624010400000|2021-06-18 10:00:00|17198.7|17186.7|17188.7|17176.7|17200.7|17188.7|17183.7|17172.7|389
1624010700000|2021-06-18 10:05:00|17187.7|17174.7|17184.7|17173.7|17192.7|17181.7|17181.7|17170.7|257
1624011000000|2021-06-18 10:10:00|17183.7|17172.7|17178.7|17166.7|17185.7|17174.7|17176.7|17165.7|327
1624011300000|2021-06-18 10:15:00|17177.7|17167.7|17171.7|17159.7|17178.7|17167.7|17169.7|17158.7|610
1624011600000|2021-06-18 10:20:00|17172.7|17160.7|17175.7|17163.7|17176.7|17165.7|17165.7|17153.7|606
1624011900000|2021-06-18 10:25:00|17174.7|17162.7|17179.7|17167.7|17179.7|17168.7|17173.7|17162.7|125
1624012200000|2021-06-18 10:30:00|17178.7|17166.7|17177.7|17166.7|17178.7|17167.7|17172.7|17161.7|80
1624012500000|2021-06-18 10:35:00|17178.7|17167.7|17185.7|17174.7|17185.7|17174.7|17176.7|17165.7|95
1624012800000|2021-06-18 10:40:00|17186.7|17173.7|17186.7|17175.7|17187.7|17176.7|17183.7|17172.7|91
1624013100000|2021-06-18 10:45:00|17185.7|17174.7|17182.7|17170.7|17188.7|17176.7|17180.7|17169.7|151
1624013400000|2021-06-18 10:50:00|17181.7|17169.7|17181.7|17170.7|17187.7|17175.7|17179.7|17167.7|317
1624013700000|2021-06-18 10:55:00|17180.7|17169.7|17175.7|17164.7|17182.7|17171.7|17175.7|17164.7|61
1624014000000|2021-06-18 11:00:00|17176.7|17163.7|17168.7|17156.7|17179.7|17167.7|17167.7|17156.7|87
1624014300000|2021-06-18 11:05:00|17169.7|17157.7|17167.7|17155.7|17169.7|17158.7|17165.7|17154.7|145
1624014600000|2021-06-18 11:10:00|17166.7|17154.7|17166.7|17155.7|17167.7|17156.7|17160.7|17148.7|335
1624014900000|2021-06-18 11:15:00|17167.7|17154.7|17164.7|17152.7|17167.7|17154.7|17162.7|17151.7|75
1624015200000|2021-06-18 11:20:00|17165.7|17153.7|17160.7|17149.7|17165.7|17154.7|17157.7|17146.7|117
1624015500000|2021-06-18 11:25:00|17159.7|17148.7|17169.7|17157.7|17169.7|17158.7|17159.7|17148.7|80
1624015800000|2021-06-18 11:30:00|17168.7|17156.7|17169.7|17157.7|17170.7|17158.7|17165.7|17153.7|52
1624016100000|2021-06-18 11:35:00|17168.7|17156.7|17163.7|17151.7|17169.7|17157.7|17160.7|17149.7|62
1624016400000|2021-06-18 11:40:00|17162.7|17152.7|17160.7|17148.7|17165.7|17153.7|17156.7|17145.7|161
1624016700000|2021-06-18 11:45:00|17161.7|17149.7|17160.7|17149.7|17165.7|17154.7|17160.7|17149.7|140
1624017000000|2021-06-18 11:50:00|17159.7|17148.7|17164.7|17152.7|17165.7|17153.7|17159.7|17147.7|99
1624017300000|2021-06-18 11:55:00|17163.7|17153.7|17170.7|17158.7|17171.7|17160.7|17163.7|17152.7|60
1624017600000|2021-06-18 12:00:00|17169.7|17157.7|17151.7|17140.7|17169.7|17157.7|17151.7|17140.7|259
1624017900000|2021-06-18 12:05:00|17152.7|17141.7|17150.7|17138.7|17156.7|17145.7|17149.7|17138.7|131
1624018200000|2021-06-18 12:10:00|17149.7|17137.7|17145.7|17133.7|17151.7|17140.7|17140.7|17129.7|243
1624018500000|2021-06-18 12:15:00|17144.7|17132.7|17144.7|17133.7|17146.7|17135.7|17137.7|17126.7|249
1624018800000|2021-06-18 12:20:00|17143.7|17132.7|17122.7|17110.7|17143.7|17132.7|17117.7|17105.7|2093
1624019100000|2021-06-18 12:25:00|17121.7|17111.7|17126.7|17115.7|17129.7|17117.7|17115.7|17104.7|359
1624019400000|2021-06-18 12:30:00|17125.7|17114.7|17133.7|17122.7|17133.7|17122.7|17125.7|17114.7|136
1624019700000|2021-06-18 12:35:00|17132.7|17121.7|17116.7|17105.7|17132.7|17122.7|17115.7|17104.7|535
1624020000000|2021-06-18 12:40:00|17117.7|17106.7|17119.7|17107.7|17121.7|17110.7|17113.7|17102.7|509
1624020300000|2021-06-18 12:45:00|17118.7|17108.7|17130.7|17118.7|17134.7|17123.7|17118.7|17106.7|217
1624020600000|2021-06-18 12:50:00|17129.7|17119.7|17134.7|17122.7|17134.7|17123.7|17124.7|17112.7|110
1624020900000|2021-06-18 12:55:00|17135.7|17123.7|17140.7|17129.7|17141.7|17129.7|17132.7|17121.7|222
1624021200000|2021-06-18 13:00:00|17141.7|17128.7|17138.7|17127.7|17141.7|17130.7|17130.7|17118.7|228
1624021500000|2021-06-18 13:05:00|17137.7|17126.7|17134.7|17123.7|17138.7|17127.7|17131.7|17120.7|207
1624021800000|2021-06-18 13:10:00|17135.7|17122.7|17133.7|17122.7|17139.7|17128.7|17131.7|17119.7|82
1624022100000|2021-06-18 13:15:00|17134.7|17123.7|17127.7|17115.7|17135.7|17124.7|17126.7|17115.7|145
1624022400000|2021-06-18 13:20:00|17126.7|17116.7|17122.7|17111.7|17129.7|17118.7|17119.7|17108.7|174
1624022700000|2021-06-18 13:25:00|17123.7|17113.7|17115.7|17103.7|17128.7|17117.7|17115.7|17103.7|189
1624023000000|2021-06-18 13:30:00|17117.7|17105.7|17120.7|17108.7|17135.7|17124.7|17110.7|17099.7|1200
1624023300000|2021-06-18 13:35:00|17119.7|17107.7|17118.7|17106.7|17123.7|17112.7|17110.7|17099.7|322
1624023600000|2021-06-18 13:40:00|17117.7|17105.7|17130.7|17119.7|17136.7|17125.7|17115.7|17104.7|248
1624023900000|2021-06-18 13:45:00|17129.7|17118.7|17121.7|17110.7|17135.7|17124.7|17117.7|17106.7|421
1624024200000|2021-06-18 13:50:00|17122.7|17109.7|17110.7|17099.7|17122.7|17110.7|17109.7|17098.7|580
1624024500000|2021-06-18 13:55:00|17111.7|17100.7|17118.7|17106.7|17126.7|17114.7|17110.7|17099.7|316
1624024800000|2021-06-18 14:00:00|17117.7|17104.7|17092.7|17080.7|17122.7|17111.7|17091.7|17080.7|1248
1624025100000|2021-06-18 14:05:00|17094.7|17081.7|17117.7|17105.7|17118.7|17107.7|17092.7|17080.7|482
1624025400000|2021-06-18 14:10:00|17116.7|17106.7|17109.7|17097.7|17116.7|17106.7|17099.7|17088.7|346
1624025700000|2021-06-18 14:15:00|17111.7|17099.7|17106.7|17095.7|17114.7|17103.7|17104.7|17093.7|322
1624026000000|2021-06-18 14:20:00|17107.7|17094.7|17114.7|17102.7|17118.7|17107.7|17104.7|17092.7|311
1624026300000|2021-06-18 14:25:00|17113.7|17101.7|17119.7|17108.7|17123.7|17111.7|17109.7|17097.7|746
1624026600000|2021-06-18 14:30:00|17118.7|17107.7|17120.7|17108.7|17125.7|17114.7|17104.7|17092.7|444
1624026900000|2021-06-18 14:35:00|17119.7|17109.7|17127.7|17116.7|17128.7|17117.7|17118.7|17107.7|227
1624027200000|2021-06-18 14:40:00|17126.7|17115.7|17125.7|17113.7|17131.7|17119.7|17120.7|17109.7|594
1624027500000|2021-06-18 14:45:00|17126.7|17114.7|17125.7|17114.7|17128.7|17116.7|17120.7|17108.7|318
1624027800000|2021-06-18 14:50:00|17124.7|17113.7|17116.7|17105.7|17126.7|17115.7|17115.7|17104.7|96
1624028100000|2021-06-18 14:55:00|17117.7|17104.7|17111.7|17099.7|17117.7|17105.7|17107.7|17095.7|344
1624028400000|2021-06-18 15:00:00|17110.7|17098.7|17107.7|17095.7|17119.7|17107.7|17106.7|17095.7|265
1624028700000|2021-06-18 15:05:00|17108.7|17096.7|17111.7|17099.7|17115.7|17104.7|17106.7|17095.7|155
1624029000000|2021-06-18 15:10:00|17110.7|17098.7|17106.7|17094.7|17114.7|17103.7|17104.7|17093.7|123
1624029300000|2021-06-18 15:15:00|17105.7|17095.7|17121.7|17109.7|17123.7|17111.7|17105.7|17094.7|295
1624029600000|2021-06-18 15:20:00|17120.7|17107.7|17115.7|17103.7|17120.7|17109.7|17111.7|17100.7|321
1624029900000|2021-06-18 15:25:00|17114.7|17102.7|17106.7|17095.7|17114.7|17102.7|17105.7|17094.7|155
1624030200000|2021-06-18 15:30:00|17107.7|17094.7|17114.7|17103.7|17116.7|17105.7|17103.7|17091.7|294
1624030500000|2021-06-18 15:35:00|17113.7|17102.7|17120.7|17109.7|17121.7|17110.7|17111.7|17100.7|353
1624030800000|2021-06-18 15:40:00|17121.7|17110.7|17119.7|17108.7|17122.7|17111.7|17116.7|17105.7|385
1624031100000|2021-06-18 15:45:00|17118.7|17107.7|17121.7|17109.7|17122.7|17111.7|17118.7|17106.7|157
1624031400000|2021-06-18 15:50:00|17122.7|17110.7|17120.7|17108.7|17122.7|17110.7|17117.7|17106.7|190
1624031700000|2021-06-18 15:55:00|17119.7|17109.7|17127.7|17115.7|17127.7|17116.7|17117.7|17106.7|142
1624032000000|2021-06-18 16:00:00|17126.7|17114.7|17133.7|17122.7|17133.7|17122.7|17125.7|17114.7|210
1624032300000|2021-06-18 16:05:00|17132.7|17121.7|17146.7|17135.7|17146.7|17135.7|17132.7|17121.7|350
1624032600000|2021-06-18 16:10:00|17145.7|17134.7|17143.7|17132.7|17147.7|17136.7|17143.7|17132.7|145
1624032900000|2021-06-18 16:15:00|17144.7|17131.7|17146.7|17134.7|17147.7|17136.7|17142.7|17131.7|114
1624033200000|2021-06-18 16:20:00|17145.7|17135.7|17142.7|17130.7|17146.7|17135.7|17140.7|17128.7|90
1624033500000|2021-06-18 16:25:00|17141.7|17131.7|17145.7|17134.7|17145.7|17134.7|17141.7|17130.7|109
1624033800000|2021-06-18 16:30:00|17146.7|17135.7|17137.7|17126.7|17146.7|17135.7|17137.7|17126.7|72
1624034100000|2021-06-18 16:35:00|17138.7|17125.7|17137.7|17126.7|17140.7|17128.7|17136.7|17125.7|93
1624034400000|2021-06-18 16:40:00|17138.7|17125.7|17126.7|17115.7|17138.7|17127.7|17126.7|17115.7|363
1624034700000|2021-06-18 16:45:00|17127.7|17116.7|17129.7|17117.7|17130.7|17118.7|17124.7|17112.7|247
1624035000000|2021-06-18 16:50:00|17128.7|17118.7|17128.7|17116.7|17130.7|17118.7|17127.7|17116.7|115
1624035300000|2021-06-18 16:55:00|17127.7|17117.7|17129.7|17117.7|17129.7|17118.7|17126.7|17115.7|38
1624035600000|2021-06-18 17:00:00|17128.7|17116.7|17130.7|17118.7|17131.7|17119.7|17126.7|17115.7|87
1624035900000|2021-06-18 17:05:00|17129.7|17117.7|17138.7|17126.7|17139.7|17127.7|17128.7|17117.7|140
1624036200000|2021-06-18 17:10:00|17137.7|17125.7|17144.7|17132.7|17144.7|17133.7|17137.7|17125.7|139
1624036500000|2021-06-18 17:15:00|17143.7|17131.7|17142.7|17131.7|17145.7|17133.7|17140.7|17128.7|44
1624036800000|2021-06-18 17:20:00|17141.7|17130.7|17136.7|17125.7|17142.7|17131.7|17135.7|17124.7|36
1624037100000|2021-06-18 17:25:00|17137.7|17126.7|17134.7|17122.7|17137.7|17126.7|17134.7|17122.7|46
1624037400000|2021-06-18 17:30:00|17133.7|17123.7|17143.7|17131.7|17143.7|17131.7|17133.7|17122.7|51
1624037700000|2021-06-18 17:35:00|17144.7|17132.7|17144.7|17132.7|17148.7|17136.7|17142.7|17131.7|72
1624038000000|2021-06-18 17:40:00|17145.7|17133.7|17142.7|17130.7|17146.7|17135.7|17141.7|17130.7|24
1624038300000|2021-06-18 17:45:00|17143.7|17131.7|17137.7|17125.7|17143.7|17131.7|17137.7|17125.7|71
1624038600000|2021-06-18 17:50:00|17136.7|17124.7|17140.7|17128.7|17140.7|17128.7|17133.7|17121.7|167
1624038900000|2021-06-18 17:55:00|17141.7|17129.7|17143.7|17131.7|17144.7|17133.7|17139.7|17128.7|49
1624039200000|2021-06-18 18:00:00|17142.7|17130.7|17143.7|17131.7|17147.7|17136.7|17139.7|17128.7|51
1624039500000|2021-06-18 18:05:00|17142.7|17132.7|17145.7|17133.7|17147.7|17136.7|17142.7|17131.7|46
1624039800000|2021-06-18 18:10:00|17144.7|17134.7|17146.7|17134.7|17148.7|17136.7|17143.7|17131.7|51
1624040100000|2021-06-18 18:15:00|17148.7|17135.7|17145.7|17133.7|17148.7|17136.7|17143.7|17132.7|43
1624040400000|2021-06-18 18:20:00|17146.7|17134.7|17149.7|17137.7|17150.7|17139.7|17145.7|17134.7|96
1624040700000|2021-06-18 18:25:00|17148.7|17136.7|17145.7|17134.7|17149.7|17137.7|17143.7|17132.7|41
1624041000000|2021-06-18 18:30:00|17146.7|17135.7|17141.7|17129.7|17149.7|17137.7|17141.7|17129.7|38
1624041300000|2021-06-18 18:35:00|17142.7|17130.7|17137.7|17126.7|17142.7|17131.7|17133.7|17122.7|186
1624041600000|2021-06-18 18:40:00|17138.7|17127.7|17133.2|17123.2|17140.7|17129.7|17131.7|17120.7|158
1624041900000|2021-06-18 18:45:00|17132.7|17122.7|17134.2|17124.2|17139.7|17129.7|17132.7|17122.7|183
1624042200000|2021-06-18 18:50:00|17135.2|17125.2|17134.2|17124.2|17137.2|17127.2|17132.7|17122.7|257
1624042500000|2021-06-18 18:55:00|17133.7|17123.7|17133.7|17123.7|17134.2|17124.2|17129.2|17119.2|179
1624042800000|2021-06-18 19:00:00|17132.7|17122.7|17139.2|17129.2|17147.2|17137.2|17132.7|17122.7|299
1624043100000|2021-06-18 19:05:00|17139.7|17129.7|17134.7|17124.7|17141.2|17131.2|17131.2|17121.2|279
1624043400000|2021-06-18 19:10:00|17135.2|17125.2|17142.7|17132.7|17144.7|17134.7|17133.2|17123.2|222
1624043700000|2021-06-18 19:15:00|17142.2|17132.2|17146.7|17136.7|17146.7|17136.7|17138.2|17128.2|176
1624044000000|2021-06-18 19:20:00|17147.2|17137.2|17144.7|17134.7|17147.2|17137.2|17140.7|17130.7|243
1624044300000|2021-06-18 19:25:00|17145.2|17135.2|17138.7|17128.7|17145.2|17135.2|17138.2|17128.2|128
1624044600000|2021-06-18 19:30:00|17139.2|17129.2|17142.7|17132.7|17143.7|17133.7|17135.2|17125.2|249
1624044900000|2021-06-18 19:35:00|17142.2|17132.2|17143.7|17133.7|17145.2|17135.2|17140.2|17130.2|109
1624045200000|2021-06-18 19:40:00|17142.7|17132.7|17145.7|17135.7|17148.2|17138.2|17141.2|17131.2|54
1624045500000|2021-06-18 19:45:00|17146.2|17136.2|17139.2|17129.2|17148.2|17138.2|17138.7|17128.7|116
1624045800000|2021-06-18 19:50:00|17139.7|17129.7|17140.7|17130.7|17145.7|17135.7|17137.2|17127.2|217
1624046100000|2021-06-18 19:55:00|17141.2|17131.2|17133.2|17123.2|17144.2|17134.2|17131.7|17121.7|477
1624046400000|2021-06-18 20:00:00|17134.7|17124.7|17139.7|17129.7|17141.2|17131.2|17133.7|17123.7|280
1624046700000|2021-06-18 20:05:00|17140.2|17130.2|17126.7|17116.7|17141.7|17131.7|17126.7|17116.7|396
1624047000000|2021-06-18 20:10:00|17127.7|17117.7|17136.7|17126.7|17136.7|17126.7|17127.7|17117.7|50
1624047300000|2021-06-18 20:15:00|17136.2|17126.2|17129.7|17119.7|17136.2|17126.2|17127.2|17117.2|66
1624047600000|2021-06-18 20:20:00|17130.2|17120.2|17128.7|17118.7|17131.7|17121.7|17125.7|17115.7|24
1624047900000|2021-06-18 20:25:00|17129.2|17119.2|17125.7|17115.7|17129.2|17119.2|17122.2|17112.2|43
1624048200000|2021-06-18 20:30:00|17126.2|17116.2|17125.2|17115.2|17126.2|17116.2|17122.7|17112.7|42
1624048500000|2021-06-18 20:35:00|17125.7|17115.7|17121.2|17111.2|17125.7|17115.7|17121.2|17111.2|26
1624048800000|2021-06-18 20:40:00|17119.7|17109.7|17119.7|17109.7|17121.7|17111.7|17119.7|17109.7|51
1624049100000|2021-06-18 20:45:00|17120.2|17110.2|17119.2|17109.2|17120.7|17110.7|17118.7|17108.7|45
1624049400000|2021-06-18 20:50:00|17119.7|17109.7|17119.7|17109.7|17121.2|17111.2|17119.2|17109.2|46
1624049700000|2021-06-18 20:55:00|17120.2|17110.2|17135.7|17125.7|17135.7|17125.7|17119.7|17109.7|100
1624226400000|2021-06-20 22:00:00|17145.3|17121.3|17133.2|17109.2|17145.7|17121.7|17130.9|17106.9|0
1624226700000|2021-06-20 22:05:00|17132.8|17108.8|17140.8|17116.8|17142.6|17118.6|17130.9|17106.9|0
1624227000000|2021-06-20 22:10:00|17141.2|17117.2|17136.7|17112.7|17141.3|17117.3|17135.1|17111.1|0
1624227300000|2021-06-20 22:15:00|17137|17113|17135.1|17111.1|17138.2|17114.2|17132|17108|0
1624227600000|2021-06-20 22:20:00|17134.7|17110.7|17135.9|17111.9|17139|17115|17134.7|17110.7|0
1624227900000|2021-06-20 22:25:00|17136.7|17112.7|17137.5|17113.5|17138.3|17114.3|17136.7|17112.7|0
1624228200000|2021-06-20 22:30:00|17138.3|17114.3|17149.1|17125.1|17149.1|17125.1|17138.3|17114.3|0
1624228500000|2021-06-20 22:35:00|17149.9|17125.9|17154.9|17130.9|17156.4|17132.4|17149.9|17125.9|0
1624228800000|2021-06-20 22:40:00|17155.7|17131.7|17147|17123|17156.4|17132.4|17144.7|17120.7|0
1624229100000|2021-06-20 22:45:00|17147.4|17123.4|17148.2|17124.2|17150.9|17126.9|17147.4|17123.4|0
1624229400000|2021-06-20 22:50:00|17148.6|17124.6|17154.7|17130.7|17155.5|17131.5|17145.5|17121.5|0
1624229700000|2021-06-20 22:55:00|17155.1|17131.1|17155.4|17131.4|17157.1|17133.1|17153.2|17129.2|0
1624230000000|2021-06-20 23:00:00|17156.2|17132.2|17150.8|17126.8|17156.9|17132.9|17150|17126|0
1624230300000|2021-06-20 23:05:00|17151.1|17127.1|17146.1|17122.1|17152.3|17128.3|17143|17119|0
1624230600000|2021-06-20 23:10:00|17146.5|17122.5|17151.9|17127.9|17154.2|17130.2|17146.1|17122.1|0
1624230900000|2021-06-20 23:15:00|17151.1|17127.1|17153.6|17129.6|17155.1|17131.1|17151.1|17127.1|0
1624231200000|2021-06-20 23:20:00|17153.9|17129.9|17153.6|17129.6|17154.3|17130.3|17151.2|17127.2|0
1624231500000|2021-06-20 23:25:00|17153.2|17129.2|17156.7|17132.7|17157.4|17133.4|17152.8|17128.8|0
1624231800000|2021-06-20 23:30:00|17155.1|17131.1|17153.1|17129.1|17155.9|17131.9|17151.1|17127.1|0
1624232100000|2021-06-20 23:35:00|17153.9|17129.9|17150.2|17126.2|17157.3|17133.3|17147.9|17123.9|0
1624232400000|2021-06-20 23:40:00|17149.4|17125.4|17157.3|17133.3|17157.3|17133.3|17147.3|17123.3|0
1624232700000|2021-06-20 23:45:00|17158.1|17134.1|17150.7|17126.7|17158.1|17134.1|17148.1|17124.1|0
1624233000000|2021-06-20 23:50:00|17151.1|17127.1|17155|17131|17157.3|17133.3|17149.6|17125.6|0
1624233300000|2021-06-20 23:55:00|17155.8|17131.8|17151.3|17127.3|17159.3|17135.3|17150.6|17126.6|0
1624233600000|2021-06-21 00:00:00|17150.6|17126.6|17146.8|17122.8|17153.7|17129.7|17145.2|17121.2|0
1624233900000|2021-06-21 00:05:00|17147.1|17123.1|17146.1|17122.1|17148.8|17124.8|17144.2|17120.2|0
1624234200000|2021-06-21 00:10:00|17145.7|17121.7|17150.5|17126.5|17151.3|17127.3|17142.6|17118.6|0
1624234500000|2021-06-21 00:15:00|17149.8|17125.8|17163.9|17139.9|17164.7|17140.7|17149.8|17125.8|0
1624234800000|2021-06-21 00:20:00|17164.1|17140.1|17148.9|17124.9|17165.7|17141.7|17147|17123|0
1624235100000|2021-06-21 00:25:00|17148.4|17124.4|17137.8|17113.8|17149.3|17125.3|17136.5|17112.5|0
1624235400000|2021-06-21 00:30:00|17138|17114|17131.3|17107.3|17139|17115|17127.3|17103.3|0
1624235700000|2021-06-21 00:35:00|17131.1|17107.1|17134.7|17110.7|17137.8|17113.8|17129.2|17105.2|0
1624236000000|2021-06-21 00:40:00|17135.3|17111.3|17128.9|17104.9|17135.8|17111.8|17127.4|17103.4|0
1624236300000|2021-06-21 00:45:00|17128.7|17104.7|17130.3|17106.3|17130.3|17106.3|17126.7|17102.7|0
1624236600000|2021-06-21 00:50:00|17130.5|17106.5|17134.1|17110.1|17136.9|17112.9|17130.3|17106.3|0
1624236900000|2021-06-21 00:55:00|17133.7|17109.7|17142|17118|17149.7|17125.7|17133.7|17109.7|0
1624237200000|2021-06-21 01:00:00|17142.3|17118.3|17118.7|17108.7|17148.7|17138.7|17102.7|17092.7|2682
1624237500000|2021-06-21 01:05:00|17120.7|17110.7|17117.7|17107.7|17125.7|17115.7|17111.7|17101.7|1223
1624237800000|2021-06-21 01:10:00|17116.7|17106.7|17130.7|17120.7|17139.7|17129.7|17112.7|17102.7|1848
1624238100000|2021-06-21 01:15:00|17128.7|17118.7|17122.7|17112.7|17170.7|17160.7|17114.7|17104.7|4177
1624238400000|2021-06-21 01:20:00|17123.7|17113.7|17156.7|17146.7|17160.7|17150.7|17122.7|17112.7|2198
1624238700000|2021-06-21 01:25:00|17150.7|17140.7|17157.7|17147.7|17164.7|17154.7|17132.7|17122.7|2327
1624239000000|2021-06-21 01:30:00|17165.7|17155.7|17055.7|17045.7|17175.7|17165.7|17044.7|17034.7|20532
1624239300000|2021-06-21 01:35:00|17056.7|17046.7|17129.7|17119.7|17156.7|17146.7|17050.7|17040.7|14194
1624239600000|2021-06-21 01:40:00|17126.7|17116.7|17100.7|17090.7|17130.7|17120.7|17081.7|17071.7|13753
1624239900000|2021-06-21 01:45:00|17094.7|17084.7|17134.7|17124.7|17156.7|17146.7|17074.7|17064.7|7604
1624240200000|2021-06-21 01:50:00|17132.7|17122.7|17091.7|17081.7|17132.7|17122.7|17080.7|17070.7|5924
1624240500000|2021-06-21 01:55:00|17092.7|17082.7|17098.7|17088.7|17123.7|17113.7|17072.7|17062.7|4625
1624240800000|2021-06-21 02:00:00|17097.7|17087.7|17081.2|17071.2|17097.7|17087.7|17060.2|17050.2|3304
1624241100000|2021-06-21 02:05:00|17080.2|17070.2|17154.2|17144.2|17156.2|17146.2|17066.2|17056.2|4243
1624241400000|2021-06-21 02:10:00|17153.2|17143.2|17184.2|17174.2|17187.2|17177.2|17142.2|17132.2|5333
1624241700000|2021-06-21 02:15:00|17186.2|17176.2|17189.2|17179.2|17212.2|17202.2|17183.2|17173.2|5522
1624242000000|2021-06-21 02:20:00|17190.2|17180.2|17245.2|17235.2|17260.2|17250.2|17190.2|17180.2|7747
1624242300000|2021-06-21 02:25:00|17246.2|17236.2|17196.2|17186.2|17253.2|17243.2|17191.2|17181.2|4073
1624242600000|2021-06-21 02:30:00|17195.2|17185.2|17170.2|17160.2|17215.2|17205.2|17165.2|17155.2|4381
1624242900000|2021-06-21 02:35:00|17169.2|17159.2|17123.2|17113.2|17176.2|17166.2|17117.2|17107.2|5282
1624243200000|2021-06-21 02:40:00|17125.2|17115.2|17134.2|17124.2|17145.2|17135.2|17112.2|17102.2|3369
1624243500000|2021-06-21 02:45:00|17133.2|17123.2|17122.2|17112.2|17145.2|17135.2|17096.2|17086.2|3991
1624243800000|2021-06-21 02:50:00|17120.2|17110.2|17097.2|17087.2|17122.2|17112.2|17081.2|17071.2|2895
1624244100000|2021-06-21 02:55:00|17096.2|17086.2|17117.2|17107.2|17117.2|17107.2|17088.2|17078.2|2292
1624244400000|2021-06-21 03:00:00|17116.2|17106.2|17074.2|17064.2|17122.2|17112.2|17069.2|17059.2|3038
1624244700000|2021-06-21 03:05:00|17073.2|17063.2|17017.2|17007.2|17073.2|17063.2|17016.2|17006.2|6704
1624245000000|2021-06-21 03:10:00|17015.2|17005.2|17026.2|17016.2|17038.2|17028.2|17003.2|16993.2|8105
1624245300000|2021-06-21 03:15:00|17025.2|17015.2|16994.2|16984.2|17042.2|17032.2|16990.2|16980.2|4072
1624245600000|2021-06-21 03:20:00|16993.2|16983.2|17014.2|17004.2|17022.2|17012.2|16984.2|16974.2|3341
1624245900000|2021-06-21 03:25:00|17016.2|17006.2|17019.2|17009.2|17022.2|17012.2|17007.2|16997.2|1294
1624246200000|2021-06-21 03:30:00|17020.2|17010.2|17005.2|16995.2|17021.2|17011.2|17004.2|16994.2|671
1624246500000|2021-06-21 03:35:00|17006.2|16996.2|17003.2|16993.2|17008.2|16998.2|16999.2|16989.2|899
1624246800000|2021-06-21 03:40:00|17004.2|16994.2|17006.2|16996.2|17008.2|16998.2|17002.2|16992.2|414
1624247100000|2021-06-21 03:45:00|17005.2|16995.2|17009.2|16999.2|17010.2|17000.2|17003.2|16993.2|368
1624247400000|2021-06-21 03:50:00|17008.2|16998.2|17010.2|17000.2|17011.2|17001.2|17007.2|16997.2|215
1624247700000|2021-06-21 03:55:00|17011.2|17001.2|17010.2|17000.2|17016.2|17006.2|17010.2|17000.2|264
1624248000000|2021-06-21 04:00:00|17009.2|16999.2|17010.2|17000.2|17014.2|17004.2|17007.2|16997.2|208
1624248300000|2021-06-21 04:05:00|17011.2|17001.2|17020.2|17010.2|17021.2|17011.2|17009.2|16999.2|236
1624248600000|2021-06-21 04:10:00|17019.2|17009.2|17012.2|17002.2|17019.2|17009.2|17012.2|17002.2|223
1624248900000|2021-06-21 04:15:00|17011.2|17001.2|17012.2|17002.2|17012.2|17002.2|17008.2|16998.2|154
1624249200000|2021-06-21 04:20:00|17010.2|17000.2|17008.2|16998.2|17010.2|17000.2|17008.2|16998.2|99
1624249500000|2021-06-21 04:25:00|17007.2|16997.2|17009.2|16999.2|17009.2|16999.2|17007.2|16997.2|173
1624249800000|2021-06-21 04:30:00|17008.2|16998.2|17013.2|17003.2|17015.2|17005.2|17007.2|16997.2|202
1624250100000|2021-06-21 04:35:00|17012.2|17002.2|17013.2|17003.2|17013.2|17003.2|17011.2|17001.2|139
1624250400000|2021-06-21 04:40:00|17014.2|17004.2|17017.2|17007.2|17019.2|17009.2|17013.2|17003.2|148
1624250700000|2021-06-21 04:45:00|17015.2|17005.2|17011.2|17001.2|17015.2|17005.2|17009.2|16999.2|263
1624251000000|2021-06-21 04:50:00|17012.2|17002.2|17009.2|16999.2|17013.2|17003.2|17009.2|16999.2|106
1624251300000|2021-06-21 04:55:00|17008.2|16998.2|17017.2|17007.2|17017.2|17007.2|17008.2|16998.2|283
1624251600000|2021-06-21 05:00:00|17014.2|17004.2|17043.2|17033.2|17049.2|17039.2|17005.2|16995.2|5364
1624251900000|2021-06-21 05:05:00|17044.2|17034.2|17024.2|17014.2|17062.2|17052.2|17024.2|17014.2|3896
1624252200000|2021-06-21 05:10:00|17025.2|17015.2|17043.2|17033.2|17049.2|17039.2|17022.2|17012.2|2515
1624252500000|2021-06-21 05:15:00|17042.2|17032.2|17016.2|17006.2|17043.2|17033.2|17013.2|17003.2|2445
1624252800000|2021-06-21 05:20:00|17015.2|17005.2|17033.2|17023.2|17042.2|17032.2|16999.2|16989.2|3293
1624253100000|2021-06-21 05:25:00|17032.2|17022.2|17010.2|17000.2|17033.2|17023.2|17006.2|16996.2|2674
1624253400000|2021-06-21 05:30:00|17011.2|17001.2|17002.2|16992.2|17013.2|17003.2|16976.2|16966.2|3983
1624253700000|2021-06-21 05:35:00|17003.2|16993.2|17002.2|16992.2|17010.2|17000.2|16991.2|16981.2|2030
1624254000000|2021-06-21 05:40:00|17000.2|16990.2|17019.2|17009.2|17022.2|17012.2|16981.2|16971.2|2397
1624254300000|2021-06-21 05:45:00|17021.2|17011.2|16989.2|16979.2|17021.2|17011.2|16988.2|16978.2|2076
1624254600000|2021-06-21 05:50:00|16991.2|16981.2|16985.2|16975.2|17001.2|16991.2|16983.2|16973.2|2488
1624254900000|2021-06-21 05:55:00|16984.2|16974.2|17011.2|17001.2|17012.2|17002.2|16983.2|16973.2|3166
1624255200000|2021-06-21 06:00:00|17015.2|17005.2|17022.2|17012.2|17040.2|17030.2|17014.2|17004.2|4168
1624255500000|2021-06-21 06:05:00|17021.2|17011.2|17026.2|17016.2|17033.2|17023.2|17013.2|17003.2|2903
1624255800000|2021-06-21 06:10:00|17027.2|17017.2|17022.2|17012.2|17042.2|17032.2|17016.2|17006.2|2700
1624256100000|2021-06-21 06:15:00|17024.2|17014.2|17040.2|17030.2|17043.2|17033.2|17018.2|17008.2|2527
1624256400000|2021-06-21 06:20:00|17039.2|17029.2|17055.2|17045.2|17060.2|17050.2|17037.2|17027.2|3264
1624256700000|2021-06-21 06:25:00|17053.2|17043.2|17063.2|17053.2|17100.2|17090.2|17053.2|17043.2|5067
1624257000000|2021-06-21 06:30:00|17064.2|17054.2|17057.2|17047.2|17068.2|17058.2|17044.2|17034.2|3106
1624257300000|2021-06-21 06:35:00|17055.2|17045.2|17057.2|17047.2|17073.2|17063.2|17054.2|17044.2|2087
1624257600000|2021-06-21 06:40:00|17056.2|17046.2|17067.2|17057.2|17074.2|17064.2|17051.2|17041.2|2918
1624257900000|2021-06-21 06:45:00|17071.2|17061.2|17068.2|17058.2|17084.2|17074.2|17061.2|17051.2|3593
1624258200000|2021-06-21 06:50:00|17069.2|17059.2|17105.2|17095.2|17107.2|17097.2|17069.2|17059.2|8402
1624258500000|2021-06-21 06:55:00|17104.2|17094.2|17105.2|17095.2|17117.2|17107.2|17102.2|17092.2|5737
1624258800000|2021-06-21 07:00:00|17104.4|17092.4|17089.4|17078.4|17104.4|17092.4|17086.4|17074.4|1401
1624259100000|2021-06-21 07:05:00|17091.4|17077.4|17098.4|17087.4|17102.4|17091.4|17091.4|17077.4|634
1624259400000|2021-06-21 07:10:00|17097.4|17086.4|17092.4|17081.4|17097.4|17086.4|17082.4|17071.4|2019
1624259700000|2021-06-21 07:15:00|17091.4|17080.4|17092.4|17080.4|17092.4|17081.4|17084.4|17072.4|625
1624260000000|2021-06-21 07:20:00|17091.4|17081.4|17089.4|17077.4|17093.4|17081.4|17083.4|17071.4|443
1624260300000|2021-06-21 07:25:00|17088.4|17076.4|17082.4|17070.4|17090.4|17078.4|17080.4|17068.4|459
1624260600000|2021-06-21 07:30:00|17083.4|17071.4|17088.4|17076.4|17096.4|17085.4|17081.4|17070.4|1002
1624260900000|2021-06-21 07:35:00|17089.4|17077.4|17088.4|17076.4|17093.4|17081.4|17086.4|17075.4|592
1624261200000|2021-06-21 07:40:00|17090.4|17077.4|17100.4|17089.4|17102.4|17091.4|17087.4|17076.4|1354
1624261500000|2021-06-21 07:45:00|17099.4|17088.4|17107.4|17095.4|17110.4|17099.4|17096.4|17084.4|1274
1624261800000|2021-06-21 07:50:00|17106.4|17094.4|17114.4|17102.4|17115.4|17104.4|17106.4|17094.4|968
1624262100000|2021-06-21 07:55:00|17113.4|17103.4|17105.4|17094.4|17113.4|17103.4|17102.4|17091.4|646
1624262400000|2021-06-21 08:00:00|17104.4|17093.4|17095.4|17084.4|17108.4|17097.4|17095.4|17083.4|878
1624262700000|2021-06-21 08:05:00|17094.4|17083.4|17100.4|17089.4|17104.4|17093.4|17094.4|17083.4|730
1624263000000|2021-06-21 08:10:00|17101.4|17088.4|17106.4|17094.4|17106.4|17095.4|17100.4|17088.4|543
1624263300000|2021-06-21 08:15:00|17105.4|17095.4|17106.4|17095.4|17107.4|17096.4|17097.4|17085.4|735
1624263600000|2021-06-21 08:20:00|17107.4|17096.4|17118.4|17106.4|17122.4|17110.4|17104.4|17092.4|1358
1624263900000|2021-06-21 08:25:00|17119.4|17107.4|17137.4|17123.4|17141.4|17130.4|17117.4|17105.4|2077
1624264200000|2021-06-21 08:30:00|17138.9|17114.9|17143.6|17119.6|17151.9|17127.9|17136.2|17112.2|1
1624264500000|2021-06-21 08:35:00|17144|17120|17152.5|17128.5|17155|17131|17136.7|17112.7|367
1624264800000|2021-06-21 08:40:00|17152.3|17128.3|17147.5|17123.5|17159.6|17135.6|17147.1|17123.1|0
1624265100000|2021-06-21 08:45:00|17147|17123|17160.8|17136.8|17161.4|17137.4|17143.6|17119.6|0
1624265400000|2021-06-21 08:50:00|17161.9|17137.9|17159.4|17135.4|17165.1|17141.1|17154.2|17130.2|0
1624265700000|2021-06-21 08:55:00|17159.8|17135.8|17165.9|17141.9|17168.8|17144.8|17155.7|17131.7|0
1624266000000|2021-06-21 09:00:00|17164.9|17140.9|17146.4|17135.4|17164.9|17140.9|17132.4|17120.4|734
1624266300000|2021-06-21 09:05:00|17145.4|17134.4|17148.4|17137.4|17150.4|17139.4|17144.4|17133.4|392
1624266600000|2021-06-21 09:10:00|17149.4|17138.4|17155.4|17144.4|17157.4|17146.4|17149.4|17138.4|353
1624266900000|2021-06-21 09:15:00|17153.4|17142.4|17153.4|17141.4|17161.4|17150.4|17151.4|17140.4|629
1624267200000|2021-06-21 09:20:00|17154.4|17140.4|17161.4|17149.4|17161.4|17150.4|17151.4|17139.4|359
1624267500000|2021-06-21 09:25:00|17160.4|17150.4|17160.4|17149.4|17163.4|17152.4|17160.4|17149.4|210
1624267800000|2021-06-21 09:30:00|17161.4|17148.4|17158.4|17146.4|17163.4|17152.4|17158.4|17146.4|357
1624268100000|2021-06-21 09:35:00|17157.4|17147.4|17151.4|17140.4|17160.4|17148.4|17151.4|17140.4|259
1624268400000|2021-06-21 09:40:00|17152.4|17141.4|17158.4|17147.4|17159.4|17148.4|17152.4|17140.4|153
1624268700000|2021-06-21 09:45:00|17159.4|17148.4|17157.4|17145.4|17160.4|17148.4|17154.4|17143.4|91
1624269000000|2021-06-21 09:50:00|17158.4|17146.4|17159.4|17147.4|17164.4|17153.4|17157.4|17145.4|239
1624269300000|2021-06-21 09:55:00|17158.4|17146.4|17152.4|17141.4|17158.4|17147.4|17151.4|17140.4|86
1624269600000|2021-06-21 10:00:00|17153.4|17142.4|17148.4|17136.4|17155.4|17143.4|17147.4|17136.4|200
1624269900000|2021-06-21 10:05:00|17147.4|17135.4|17149.4|17138.4|17152.4|17141.4|17146.4|17134.4|36
1624270200000|2021-06-21 10:10:00|17150.4|17139.4|17148.4|17136.4|17150.4|17139.4|17147.4|17135.4|15
1624270500000|2021-06-21 10:15:00|17149.4|17137.4|17144.4|17133.4|17150.4|17139.4|17144.4|17133.4|86
1624270800000|2021-06-21 10:20:00|17145.4|17134.4|17150.4|17138.4|17150.4|17138.4|17143.4|17132.4|105
1624271100000|2021-06-21 10:25:00|17149.4|17139.4|17148.4|17136.4|17150.4|17139.4|17147.4|17135.4|56
1624271400000|2021-06-21 10:30:00|17147.4|17135.4|17149.4|17138.4|17151.4|17140.4|17146.4|17135.4|187
1624271700000|2021-06-21 10:35:00|17150.4|17139.4|17150.4|17139.4|17151.4|17140.4|17149.4|17137.4|135
1624272000000|2021-06-21 10:40:00|17149.4|17138.4|17156.4|17144.4|17159.4|17147.4|17149.4|17138.4|344
1624272300000|2021-06-21 10:45:00|17154.4|17143.4|17154.4|17143.4|17156.4|17145.4|17150.4|17139.4|101
1624272600000|2021-06-21 10:50:00|17155.4|17144.4|17156.4|17144.4|17158.4|17146.4|17154.4|17143.4|99
1624272900000|2021-06-21 10:55:00|17155.4|17143.4|17154.4|17142.4|17157.4|17146.4|17151.4|17140.4|19
1624273200000|2021-06-21 11:00:00|17153.4|17141.4|17155.4|17144.4|17158.4|17146.4|17151.4|17140.4|48
1624273500000|2021-06-21 11:05:00|17154.4|17143.4|17152.4|17140.4|17156.4|17145.4|17149.4|17137.4|103
1624273800000|2021-06-21 11:10:00|17151.4|17139.4|17149.4|17138.4|17153.4|17142.4|17147.4|17136.4|246
1624274100000|2021-06-21 11:15:00|17150.4|17137.4|17146.4|17135.4|17150.4|17138.4|17144.4|17133.4|72
1624274400000|2021-06-21 11:20:00|17145.4|17134.4|17147.4|17136.4|17149.4|17137.4|17144.4|17133.4|124
1624274700000|2021-06-21 11:25:00|17146.4|17135.4|17147.4|17135.4|17148.4|17137.4|17145.4|17133.4|42
1624275000000|2021-06-21 11:30:00|17146.4|17136.4|17145.4|17134.4|17147.4|17136.4|17144.4|17133.4|39
1624275300000|2021-06-21 11:35:00|17146.4|17133.4|17148.4|17137.4|17148.4|17137.4|17143.4|17131.4|112
1624275600000|2021-06-21 11:40:00|17147.4|17136.4|17145.4|17133.4|17148.4|17137.4|17142.4|17131.4|39
1624275900000|2021-06-21 11:45:00|17144.4|17132.4|17149.4|17138.4|17152.4|17141.4|17144.4|17132.4|184
1624276200000|2021-06-21 11:50:00|17148.4|17137.4|17155.4|17144.4|17155.4|17144.4|17148.4|17136.4|143
1624276500000|2021-06-21 11:55:00|17156.4|17145.4|17154.4|17142.4|17159.4|17148.4|17154.4|17142.4|100
1624276800000|2021-06-21 12:00:00|17155.4|17143.4|17154.4|17142.4|17156.4|17145.4|17151.4|17139.4|124
1624277100000|2021-06-21 12:05:00|17153.4|17141.4|17151.4|17139.4|17157.4|17146.4|17151.4|17139.4|164
1624277400000|2021-06-21 12:10:00|17152.4|17140.4|17152.4|17140.4|17152.4|17141.4|17148.4|17137.4|83
1624277700000|2021-06-21 12:15:00|17151.4|17141.4|17152.4|17141.4|17157.4|17145.4|17150.4|17139.4|130
1624278000000|2021-06-21 12:20:00|17153.4|17140.4|17147.4|17136.4|17153.4|17141.4|17147.4|17136.4|177
1624278300000|2021-06-21 12:25:00|17148.4|17135.4|17147.4|17136.4|17150.4|17138.4|17146.4|17134.4|116
1624278600000|2021-06-21 12:30:00|17146.4|17135.4|17144.4|17133.4|17150.4|17139.4|17142.4|17130.4|408
1624278900000|2021-06-21 12:35:00|17145.4|17132.4|17143.4|17131.4|17146.4|17135.4|17142.4|17131.4|291
1624279200000|2021-06-21 12:40:00|17142.4|17130.4|17144.4|17133.4|17144.4|17133.4|17138.4|17127.4|251
1624279500000|2021-06-21 12:45:00|17143.4|17132.4|17144.4|17132.4|17146.4|17135.4|17141.4|17130.4|83
1624279800000|2021-06-21 12:50:00|17143.4|17131.4|17150.4|17139.4|17150.4|17139.4|17142.4|17131.4|108
1624280100000|2021-06-21 12:55:00|17149.4|17138.4|17152.4|17141.4|17153.4|17141.4|17149.4|17137.4|196
1624280400000|2021-06-21 13:00:00|17151.4|17139.4|17147.4|17136.4|17151.4|17140.4|17146.4|17135.4|127
1624280700000|2021-06-21 13:05:00|17148.4|17137.4|17149.4|17138.4|17151.4|17139.4|17147.4|17135.4|99
1624281000000|2021-06-21 13:10:00|17150.4|17139.4|17148.4|17137.4|17150.4|17139.4|17147.4|17135.4|58
1624281300000|2021-06-21 13:15:00|17149.4|17136.4|17147.4|17136.4|17149.4|17138.4|17145.4|17134.4|215
1624281600000|2021-06-21 13:20:00|17148.4|17137.4|17146.4|17135.4|17151.4|17140.4|17144.4|17133.4|266
1624281900000|2021-06-21 13:25:00|17145.4|17134.4|17145.4|17134.4|17150.4|17139.4|17144.4|17133.4|251
1624282200000|2021-06-21 13:30:00|17146.4|17135.4|17125.4|17114.4|17147.4|17135.4|17124.4|17113.4|1370
1624282500000|2021-06-21 13:35:00|17124.4|17113.4|17129.4|17118.4|17134.4|17123.4|17124.4|17112.4|500
1624282800000|2021-06-21 13:40:00|17128.4|17117.4|17140.4|17128.4|17140.4|17128.4|17125.4|17114.4|343
1624283100000|2021-06-21 13:45:00|17139.4|17127.4|17141.4|17129.4|17142.4|17130.4|17129.4|17118.4|244
1624283400000|2021-06-21 13:50:00|17140.4|17128.4|17143.4|17132.4|17145.4|17134.4|17134.4|17123.4|271
1624283700000|2021-06-21 13:55:00|17144.4|17133.4|17148.4|17137.4|17150.4|17139.4|17140.4|17129.4|133
1624284000000|2021-06-21 14:00:00|17149.4|17138.4|17143.4|17131.4|17149.4|17138.4|17136.4|17124.4|221
1624284300000|2021-06-21 14:05:00|17144.4|17132.4|17157.4|17145.4|17157.4|17145.4|17141.4|17129.4|302
1624284600000|2021-06-21 14:10:00|17156.4|17146.4|17151.4|17139.4|17158.4|17147.4|17147.4|17136.4|268
1624284900000|2021-06-21 14:15:00|17150.4|17140.4|17147.4|17136.4|17155.4|17144.4|17147.4|17135.4|237
1624285200000|2021-06-21 14:20:00|17146.4|17135.4|17141.4|17130.4|17152.4|17140.4|17141.4|17130.4|314
1624285500000|2021-06-21 14:25:00|17142.4|17131.4|17150.4|17138.4|17153.4|17142.4|17142.4|17131.4|229
1624285800000|2021-06-21 14:30:00|17151.4|17139.4|17152.4|17141.4|17153.4|17142.4|17148.4|17136.4|248
1624286100000|2021-06-21 14:35:00|17151.4|17140.4|17152.4|17141.4|17156.4|17145.4|17151.4|17139.4|309
1624286400000|2021-06-21 14:40:00|17153.4|17142.4|17156.4|17145.4|17163.4|17152.4|17153.4|17142.4|627
1624286700000|2021-06-21 14:45:00|17157.4|17146.4|17158.4|17147.4|17160.4|17149.4|17155.4|17144.4|239
1624287000000|2021-06-21 14:50:00|17159.4|17148.4|17158.4|17147.4|17164.4|17152.4|17158.4|17146.4|165
1624287300000|2021-06-21 14:55:00|17159.4|17148.4|17153.4|17142.4|17160.4|17148.4|17151.4|17140.4|110
1624287600000|2021-06-21 15:00:00|17154.4|17143.4|17156.4|17145.4|17157.4|17146.4|17154.4|17143.4|97
1624287900000|2021-06-21 15:05:00|17157.4|17146.4|17155.4|17143.4|17162.4|17151.4|17154.4|17143.4|299
1624288200000|2021-06-21 15:10:00|17154.4|17144.4|17149.4|17138.4|17157.4|17145.4|17149.4|17138.4|155
1624288500000|2021-06-21 15:15:00|17150.4|17139.4|17154.4|17142.4|17156.4|17145.4|17150.4|17139.4|88
1624288800000|2021-06-21 15:20:00|17153.4|17143.4|17158.4|17147.4|17159.4|17147.4|17152.4|17141.4|140
1624289100000|2021-06-21 15:25:00|17159.4|17146.4|17156.4|17145.4|17162.4|17151.4|17156.4|17145.4|181
1624289400000|2021-06-21 15:30:00|17157.4|17146.4|17151.4|17140.4|17158.4|17147.4|17150.4|17139.4|163
1624289700000|2021-06-21 15:35:00|17152.4|17141.4|17150.4|17139.4|17152.4|17141.4|17145.4|17134.4|337
1624290000000|2021-06-21 15:40:00|17151.4|17140.4|17153.4|17141.4|17153.4|17142.4|17148.4|17137.4|101
1624290300000|2021-06-21 15:45:00|17154.4|17142.4|17153.4|17142.4|17155.4|17144.4|17152.4|17140.4|77
1624290600000|2021-06-21 15:50:00|17152.4|17141.4|17152.4|17140.4|17153.4|17142.4|17150.4|17139.4|133
1624290900000|2021-06-21 15:55:00|17151.4|17139.4|17153.4|17142.4|17155.4|17144.4|17151.4|17139.4|88
1624291200000|2021-06-21 16:00:00|17154.4|17143.4|17154.4|17142.4|17157.4|17145.4|17153.4|17142.4|44
1624291500000|2021-06-21 16:05:00|17153.4|17143.4|17158.4|17146.4|17159.4|17148.4|17153.4|17141.4|99
1624291800000|2021-06-21 16:10:00|17157.4|17147.4|17157.4|17146.4|17159.4|17147.4|17155.4|17144.4|71
1624292100000|2021-06-21 16:15:00|17158.4|17147.4|17157.4|17146.4|17159.4|17148.4|17156.4|17145.4|102
1624292400000|2021-06-21 16:20:00|17158.4|17145.4|17155.4|17144.4|17159.4|17147.4|17154.4|17143.4|97
1624292700000|2021-06-21 16:25:00|17154.4|17143.4|17157.4|17145.4|17159.4|17148.4|17154.4|17143.4|71
1624293000000|2021-06-21 16:30:00|17156.4|17146.4|17155.4|17144.4|17158.4|17147.4|17154.4|17142.4|58
1624293300000|2021-06-21 16:35:00|17156.4|17143.4|17158.4|17147.4|17160.4|17148.4|17155.4|17143.4|96
1624293600000|2021-06-21 16:40:00|17159.4|17148.4|17158.4|17146.4|17159.4|17148.4|17156.4|17145.4|57
1624293900000|2021-06-21 16:45:00|17159.4|17147.4|17159.4|17147.4|17165.4|17153.4|17158.4|17147.4|124
1624294200000|2021-06-21 16:50:00|17158.4|17148.4|17161.4|17150.4|17162.4|17150.4|17158.4|17147.4|67
1624294500000|2021-06-21 16:55:00|17162.4|17151.4|17158.4|17147.4|17163.4|17151.4|17158.4|17147.4|114
1624294800000|2021-06-21 17:00:00|17159.4|17148.4|17162.4|17150.4|17165.4|17153.4|17159.4|17147.4|62
1624295100000|2021-06-21 17:05:00|17161.4|17149.4|17166.4|17154.4|17166.4|17154.4|17159.4|17148.4|83
1624295400000|2021-06-21 17:10:00|17165.4|17153.4|17166.4|17155.4|17167.4|17156.4|17164.4|17153.4|116
1624295700000|2021-06-21 17:15:00|17165.4|17154.4|17169.4|17158.4|17170.4|17158.4|17165.4|17153.4|36
1624296000000|2021-06-21 17:20:00|17168.4|17157.4|17164.4|17153.4|17168.4|17157.4|17164.4|17153.4|79
1624296300000|2021-06-21 17:25:00|17165.4|17154.4|17163.4|17152.4|17167.4|17156.4|17163.4|17152.4|32
1624296600000|2021-06-21 17:30:00|17164.4|17153.4|17167.4|17156.4|17168.4|17157.4|17164.4|17152.4|37
1624296900000|2021-06-21 17:35:00|17166.4|17155.4|17169.4|17157.4|17169.4|17158.4|17165.4|17153.4|88
1624297200000|2021-06-21 17:40:00|17170.4|17158.4|17176.4|17165.4|17177.4|17166.4|17170.4|17158.4|295
1624297500000|2021-06-21 17:45:00|17175.4|17164.4|17176.4|17165.4|17179.4|17168.4|17175.4|17164.4|85
1624297800000|2021-06-21 17:50:00|17177.4|17166.4|17175.4|17163.4|17178.4|17167.4|17174.4|17163.4|48
1624298100000|2021-06-21 17:55:00|17174.4|17164.4|17171.4|17159.4|17175.4|17164.4|17171.4|17159.4|94
1624298400000|2021-06-21 18:00:00|17172.4|17160.4|17166.4|17154.4|17172.4|17161.4|17164.4|17153.4|87
1624298700000|2021-06-21 18:05:00|17165.4|17155.4|17166.4|17155.4|17171.4|17160.4|17165.4|17154.4|99
1624299000000|2021-06-21 18:10:00|17165.4|17154.4|17170.4|17158.4|17170.4|17159.4|17163.4|17152.4|46
1624299300000|2021-06-21 18:15:00|17171.4|17159.4|17170.4|17158.4|17171.4|17160.4|17168.4|17157.4|22
1624299600000|2021-06-21 18:20:00|17169.4|17157.4|17170.4|17159.4|17172.4|17161.4|17169.4|17157.4|22
1624299900000|2021-06-21 18:25:00|17171.4|17160.4|17169.4|17158.4|17171.4|17160.4|17167.4|17156.4|43
1624300200000|2021-06-21 18:30:00|17170.4|17157.4|17171.4|17160.4|17172.4|17160.4|17167.4|17155.4|171
1624300500000|2021-06-21 18:35:00|17172.4|17161.4|17170.4|17158.4|17174.4|17163.4|17169.4|17158.4|65
1624300800000|2021-06-21 18:40:00|17171.4|17159.4|17173.9|17163.9|17176.4|17164.4|17171.4|17158.4|137
1624301100000|2021-06-21 18:45:00|17173.4|17163.4|17170.4|17160.4|17174.4|17164.4|17169.9|17159.9|88
1624301400000|2021-06-21 18:50:00|17169.9|17159.9|17176.4|17166.4|17179.4|17169.4|17168.9|17158.9|195
1624301700000|2021-06-21 18:55:00|17176.9|17166.9|17178.9|17168.9|17179.9|17169.9|17176.9|17166.9|98
1624302000000|2021-06-21 19:00:00|17177.9|17167.9|17181.9|17171.9|17181.9|17171.9|17176.9|17166.9|188
1624302300000|2021-06-21 19:05:00|17180.9|17170.9|17184.4|17174.4|17184.9|17174.9|17180.9|17170.9|161
1624302600000|2021-06-21 19:10:00|17183.9|17173.9|17177.9|17167.9|17183.9|17173.9|17177.9|17167.9|73
1624302900000|2021-06-21 19:15:00|17177.4|17167.4|17176.4|17166.4|17179.9|17169.9|17173.9|17163.9|100
1624303200000|2021-06-21 19:20:00|17175.9|17165.9|17171.4|17161.4|17177.4|17167.4|17170.9|17160.9|71
1624303500000|2021-06-21 19:25:00|17170.9|17160.9|17170.4|17160.4|17171.9|17161.9|17167.4|17157.4|61
1624303800000|2021-06-21 19:30:00|17170.9|17160.9|17171.4|17161.4|17172.9|17162.9|17167.4|17157.4|112
1624304100000|2021-06-21 19:35:00|17171.9|17161.9|17169.4|17159.4|17172.4|17162.4|17166.9|17156.9|60
1624304400000|2021-06-21 19:40:00|17169.9|17159.9|17169.9|17159.9|17171.9|17161.9|17168.9|17158.9|73
1624304700000|2021-06-21 19:45:00|17170.4|17160.4|17170.9|17160.9|17172.9|17162.9|17166.9|17156.9|112
1624305000000|2021-06-21 19:50:00|17171.4|17161.4|17179.4|17169.4|17179.9|17169.9|17169.4|17159.4|109
1624305300000|2021-06-21 19:55:00|17178.4|17168.4|17176.9|17166.9|17179.9|17169.9|17172.4|17162.4|136
1624305600000|2021-06-21 20:00:00|17176.4|17166.4|17171.9|17161.9|17176.4|17166.4|17170.4|17160.4|84
1624305900000|2021-06-21 20:05:00|17172.4|17162.4|17173.9|17163.9|17177.4|17167.4|17171.9|17161.9|98
1624306200000|2021-06-21 20:10:00|17173.4|17163.4|17176.9|17166.9|17176.9|17166.9|17172.9|17162.9|27
1624306500000|2021-06-21 20:15:00|17177.4|17167.4|17174.4|17164.4|17177.4|17167.4|17174.4|17164.4|10
1624306800000|2021-06-21 20:20:00|17173.9|17163.9|17175.4|17165.4|17176.4|17166.4|17173.9|17163.9|9
1624307100000|2021-06-21 20:25:00|17174.9|17164.9|17174.4|17164.4|17175.9|17165.9|17173.9|17163.9|18
1624307400000|2021-06-21 20:30:00|17174.9|17164.9|17174.9|17164.9|17176.9|17166.9|17174.4|17164.4|22
1624307700000|2021-06-21 20:35:00|17175.4|17165.4|17180.9|17170.9|17180.9|17170.9|17175.4|17165.4|34
1624308000000|2021-06-21 20:40:00|17181.4|17171.4|17181.9|17171.9|17181.9|17171.9|17179.9|17169.9|33
1624308300000|2021-06-21 20:45:00|17181.4|17171.4|17179.9|17169.9|17182.4|17172.4|17178.4|17168.4|26
1624308600000|2021-06-21 20:50:00|17179.4|17169.4|17181.4|17171.4|17181.4|17171.4|17179.4|17169.4|14
1624308900000|2021-06-21 20:55:00|17182.9|17172.9|17185.4|17175.4|17185.9|17175.9|17181.4|17171.4|172
1624309200000|2021-06-21 21:00:00|17185.9|17175.9|17183.9|17173.9|17185.9|17175.9|17181.9|17171.9|4
1624309500000|2021-06-21 21:05:00|17184.4|17174.4|17184.4|17174.4|17185.9|17175.9|17184.4|17174.4|7
1624309800000|2021-06-21 21:10:00|17183.9|17173.9|17176.9|17166.9|17184.9|17174.9|17169.4|17159.4|48
1624310100000|2021-06-21 21:15:00|17187.1|17163.1|17187.7|17163.7|17188.7|17164.7|17186.7|17162.7|0
1624310400000|2021-06-21 21:20:00|17187.8|17163.8|17187.8|17163.8|17187.9|17163.9|17186.7|17162.7|0
1624310700000|2021-06-21 21:25:00|17187.9|17163.9|17187.9|17163.9|17187.9|17163.9|17187.9|17163.9|0
1624311000000|2021-06-21 21:30:00|17188.1|17164.1|17188.8|17164.8|17188.8|17164.8|17188.1|17164.1|0
1624311300000|2021-06-21 21:35:00|17188.9|17164.9|17188.9|17164.9|17188.9|17164.9|17188.9|17164.9|0
1624311600000|2021-06-21 21:40:00|17188.8|17164.8|17188.8|17164.8|17188.8|17164.8|17188.8|17164.8|0
1624311900000|2021-06-21 21:45:00|17188.7|17164.7|17189.2|17165.2|17189.7|17165.7|17188.7|17164.7|0
1624312200000|2021-06-21 21:50:00|17189.1|17165.1|17190|17166|17190.3|17166.3|17188.9|17164.9|0
1624312500000|2021-06-21 21:55:00|17189.9|17165.9|17189.1|17165.1|17190|17166|17189.1|17165.1|0
1624312800000|2021-06-21 22:00:00|17191.5|17167.5|17188.3|17164.3|17193|17169|17188.3|17164.3|0
1624313100000|2021-06-21 22:05:00|17189.1|17165.1|17191.3|17167.3|17191.3|17167.3|17188.7|17164.7|0
1624313400000|2021-06-21 22:10:00|17192.1|17168.1|17194.1|17170.1|17194.1|17170.1|17191.3|17167.3|0
1624313700000|2021-06-21 22:15:00|17193.7|17169.7|17191.8|17167.8|17194.1|17170.1|17191.8|17167.8|0
1624314000000|2021-06-21 22:20:00|17191|17167|17191.8|17167.8|17191.8|17167.8|17191|17167|0
1624314300000|2021-06-21 22:25:00|17191.9|17167.9|17191.9|17167.9|17192.6|17168.6|17191.1|17167.1|0
1624314600000|2021-06-21 22:30:00|17191.5|17167.5|17191|17167|17192.5|17168.5|17191|17167|0
1624314900000|2021-06-21 22:35:00|17191.8|17167.8|17191.2|17167.2|17191.8|17167.8|17190.2|17166.2|0
1624315200000|2021-06-21 22:40:00|17190.4|17166.4|17191.1|17167.1|17191.9|17167.9|17190.4|17166.4|0
1624315500000|2021-06-21 22:45:00|17191.8|17167.8|17191.1|17167.1|17191.8|17167.8|17191.1|17167.1|0
1624315800000|2021-06-21 22:50:00|17190.7|17166.7|17190.1|17166.1|17191.6|17167.6|17190.1|17166.1|0
1624316100000|2021-06-21 22:55:00|17189.7|17165.7|17190.1|17166.1|17190.1|17166.1|17189.3|17165.3|0
1624316400000|2021-06-21 23:00:00|17190.9|17166.9|17190.9|17166.9|17193.2|17169.2|17189.3|17165.3|0
1624316700000|2021-06-21 23:05:00|17190.5|17166.5|17191.8|17167.8|17192.6|17168.6|17190.1|17166.1|0
1624317000000|2021-06-21 23:10:00|17192.6|17168.6|17194.1|17170.1|17194.1|17170.1|17192.6|17168.6|0
1624317300000|2021-06-21 23:15:00|17195.6|17171.6|17196.8|17172.8|17197.9|17173.9|17194.9|17170.9|0
1624317600000|2021-06-21 23:20:00|17197.1|17173.1|17199|17175|17199|17175|17196.8|17172.8|0
1624317900000|2021-06-21 23:25:00|17198.3|17174.3|17205|17181|17205.1|17181.1|17198.3|17174.3|0
1624318200000|2021-06-21 23:30:00|17204.7|17180.7|17202.8|17178.8|17204.7|17180.7|17202|17178|0
1624318500000|2021-06-21 23:35:00|17203.1|17179.1|17205.1|17181.1|17205.1|17181.1|17202|17178|0
1624318800000|2021-06-21 23:40:00|17204.8|17180.8|17202.1|17178.1|17205.1|17181.1|17202.1|17178.1|0
1624319100000|2021-06-21 23:45:00|17201.3|17177.3|17192.1|17168.1|17201.3|17177.3|17191.3|17167.3|0
1624319400000|2021-06-21 23:50:00|17191.7|17167.7|17193.6|17169.6|17194.4|17170.4|17190.6|17166.6|0
1624319700000|2021-06-21 23:55:00|17192.8|17168.8|17192.8|17168.8|17193.6|17169.6|17191.3|17167.3|0
1624320000000|2021-06-22 00:00:00|17193.2|17169.2|17187.8|17163.8|17195.1|17171.1|17186.2|17162.2|0
1624320300000|2021-06-22 00:05:00|17188.5|17164.5|17188.3|17164.3|17195.1|17171.1|17187.8|17163.8|0
1624320600000|2021-06-22 00:10:00|17187.9|17163.9|17186.8|17162.8|17192.9|17168.9|17186.8|17162.8|0
1624320900000|2021-06-22 00:15:00|17187.1|17163.1|17194.4|17170.4|17196.8|17172.8|17186|17162|0
1624321200000|2021-06-22 00:20:00|17194.2|17170.2|17185.8|17161.8|17194.4|17170.4|17184.4|17160.4|0
1624321500000|2021-06-22 00:25:00|17186.3|17162.3|17191|17167|17193.1|17169.1|17185.4|17161.4|0
1624321800000|2021-06-22 00:30:00|17190.5|17166.5|17199.7|17175.7|17201.4|17177.4|17190.5|17166.5|0
1624322100000|2021-06-22 00:35:00|17199.5|17175.5|17195.9|17171.9|17199.7|17175.7|17195|17171|0
1624322400000|2021-06-22 00:40:00|17195.7|17171.7|17190.8|17166.8|17195.9|17171.9|17189.7|17165.7|0
1624322700000|2021-06-22 00:45:00|17191.3|17167.3|17185.1|17161.1|17191.7|17167.7|17183.1|17159.1|0
1624323000000|2021-06-22 00:50:00|17185.3|17161.3|17181.6|17157.6|17187.9|17163.9|17181.4|17157.4|0
1624323300000|2021-06-22 00:55:00|17181.8|17157.8|17179.6|17155.6|17183.2|17159.2|17176.7|17152.7|0
1624323600000|2021-06-22 01:00:00|17157.4|17147.4|17163.4|17153.4|17180.4|17170.4|17157.4|17147.4|1383
1624323900000|2021-06-22 01:05:00|17160.4|17150.4|17166.4|17156.4|17173.4|17163.4|17155.4|17145.4|1043
1624324200000|2021-06-22 01:10:00|17165.4|17155.4|17161.4|17151.4|17167.4|17157.4|17155.4|17145.4|733
1624324500000|2021-06-22 01:15:00|17162.4|17152.4|17139.4|17129.4|17165.4|17155.4|17135.4|17125.4|1762
1624324800000|2021-06-22 01:20:00|17138.4|17128.4|17144.4|17134.4|17150.4|17140.4|17135.4|17125.4|912
1624325100000|2021-06-22 01:25:00|17142.4|17132.4|17166.4|17156.4|17168.4|17158.4|17142.4|17132.4|2604
1624325400000|2021-06-22 01:30:00|17167.4|17157.4|17172.4|17162.4|17219.4|17209.4|17151.4|17141.4|18299
1624325700000|2021-06-22 01:35:00|17176.4|17166.4|17215.4|17205.4|17260.4|17250.4|17172.4|17162.4|11520
1624326000000|2021-06-22 01:40:00|17214.4|17204.4|17175.4|17165.4|17216.4|17206.4|17172.4|17162.4|7875
1624326300000|2021-06-22 01:45:00|17178.4|17168.4|17155.4|17145.4|17178.4|17168.4|17141.4|17131.4|6712
1624326600000|2021-06-22 01:50:00|17152.4|17142.4|17168.4|17158.4|17171.4|17161.4|17130.4|17120.4|5669
1624326900000|2021-06-22 01:55:00|17169.4|17159.4|17175.4|17165.4|17206.4|17196.4|17163.4|17153.4|6898
1624327200000|2021-06-22 02:00:00|17177.4|17167.4|17173.4|17163.4|17215.4|17205.4|17167.4|17157.4|8705
1624327500000|2021-06-22 02:05:00|17177.4|17167.4|17183.4|17173.4|17186.4|17176.4|17152.4|17142.4|4904
1624327800000|2021-06-22 02:10:00|17185.4|17175.4|17204.4|17194.4|17206.4|17196.4|17168.4|17158.4|4121
1624328100000|2021-06-22 02:15:00|17205.4|17195.4|17197.4|17187.4|17221.4|17211.4|17192.4|17182.4|4781
1624328400000|2021-06-22 02:20:00|17198.4|17188.4|17196.4|17186.4|17214.4|17204.4|17181.4|17171.4|3626
1624328700000|2021-06-22 02:25:00|17197.4|17187.4|17211.4|17201.4|17215.4|17205.4|17192.4|17182.4|3056
1624329000000|2021-06-22 02:30:00|17210.4|17200.4|17219.4|17209.4|17234.4|17224.4|17200.4|17190.4|4250
1624329300000|2021-06-22 02:35:00|17217.4|17207.4|17235.4|17225.4|17240.4|17230.4|17198.4|17188.4|3565
1624329600000|2021-06-22 02:40:00|17236.4|17226.4|17230.4|17220.4|17271.4|17261.4|17228.4|17218.4|6910
1624329900000|2021-06-22 02:45:00|17228.4|17218.4|17219.4|17209.4|17235.4|17225.4|17213.4|17203.4|2323
1624330200000|2021-06-22 02:50:00|17221.4|17211.4|17210.4|17200.4|17226.4|17216.4|17206.4|17196.4|1799
1624330500000|2021-06-22 02:55:00|17209.4|17199.4|17181.4|17171.4|17212.4|17202.4|17163.4|17153.4|3318
1624330800000|2021-06-22 03:00:00|17180.4|17170.4|17177.4|17167.4|17195.4|17185.4|17159.4|17149.4|2891
1624331100000|2021-06-22 03:05:00|17178.4|17168.4|17188.4|17178.4|17195.4|17185.4|17162.4|17152.4|1840
1624331400000|2021-06-22 03:10:00|17189.4|17179.4|17172.4|17162.4|17195.4|17185.4|17168.4|17158.4|3062
1624331700000|2021-06-22 03:15:00|17173.4|17163.4|17183.4|17173.4|17185.4|17175.4|17168.4|17158.4|2292
1624332000000|2021-06-22 03:20:00|17184.4|17174.4|17202.4|17192.4|17205.4|17195.4|17181.4|17171.4|2110
1624332300000|2021-06-22 03:25:00|17201.4|17191.4|17192.4|17182.4|17209.4|17199.4|17188.4|17178.4|1172
1624332600000|2021-06-22 03:30:00|17191.4|17181.4|17189.4|17179.4|17193.4|17183.4|17185.4|17175.4|377
1624332900000|2021-06-22 03:35:00|17190.4|17180.4|17192.4|17182.4|17196.4|17186.4|17187.4|17177.4|475
1624333200000|2021-06-22 03:40:00|17191.4|17181.4|17189.4|17179.4|17191.4|17181.4|17182.4|17172.4|354
1624333500000|2021-06-22 03:45:00|17187.4|17177.4|17193.4|17183.4|17193.4|17183.4|17185.4|17175.4|174
1624333800000|2021-06-22 03:50:00|17192.4|17182.4|17186.4|17176.4|17194.4|17184.4|17186.4|17176.4|187
1624334100000|2021-06-22 03:55:00|17185.4|17175.4|17184.4|17174.4|17190.4|17180.4|17183.4|17173.4|121
1624334400000|2021-06-22 04:00:00|17185.4|17175.4|17190.4|17180.4|17190.4|17180.4|17184.4|17174.4|43
1624334700000|2021-06-22 04:05:00|17191.4|17181.4|17192.4|17182.4|17195.4|17185.4|17190.4|17180.4|66
1624335000000|2021-06-22 04:10:00|17190.4|17180.4|17192.4|17182.4|17192.4|17182.4|17187.4|17177.4|114
1624335300000|2021-06-22 04:15:00|17194.4|17184.4|17199.4|17189.4|17202.4|17192.4|17194.4|17184.4|208
1624335600000|2021-06-22 04:20:00|17197.4|17187.4|17195.4|17185.4|17199.4|17189.4|17195.4|17185.4|160
1624335900000|2021-06-22 04:25:00|17196.4|17186.4|17193.4|17183.4|17196.4|17186.4|17193.4|17183.4|46
1624336200000|2021-06-22 04:30:00|17192.4|17182.4|17194.4|17184.4|17195.4|17185.4|17190.4|17180.4|98
1624336500000|2021-06-22 04:35:00|17193.4|17183.4|17198|17188|17199.4|17189.4|17193.4|17183.4|120
1624336800000|2021-06-22 04:40:00|17197|17187|17199|17189|17199|17189|17195|17185|77
1624337100000|2021-06-22 04:45:00|17200|17190|17202|17192|17204|17194|17199|17189|552
1624337400000|2021-06-22 04:50:00|17201|17191|17203|17193|17205|17195|17199|17189|150
1624337700000|2021-06-22 04:55:00|17202|17192|17200|17190|17202|17192|17193|17183|446
1624338000000|2021-06-22 05:00:00|17197|17187|17208|17198|17209|17199|17179|17169|3920
1624338300000|2021-06-22 05:05:00|17209|17199|17213|17203|17214|17204|17191|17181|3074
1624338600000|2021-06-22 05:10:00|17214|17204|17200|17190|17217|17207|17192|17182|2664
1624338900000|2021-06-22 05:15:00|17201|17191|17219|17209|17222|17212|17196|17186|4058
1624339200000|2021-06-22 05:20:00|17220|17210|17213|17203|17224|17214|17198|17188|3092
1624339500000|2021-06-22 05:25:00|17214|17204|17203|17193|17214|17204|17192|17182|4209
1624339800000|2021-06-22 05:30:00|17201|17191|17200|17190|17205|17195|17184|17174|2126
1624340100000|2021-06-22 05:35:00|17202|17192|17176|17166|17205|17195|17164|17154|3106
1624340400000|2021-06-22 05:40:00|17175|17165|17146|17136|17180|17170|17145|17135|4293
1624340700000|2021-06-22 05:45:00|17144|17134|17147|17137|17158|17148|17139|17129|2639
1624341000000|2021-06-22 05:50:00|17146|17136|17101|17091|17146|17136|17094|17084|6706
1624341300000|2021-06-22 05:55:00|17099|17089|17107|17097|17113|17103|17087|17077|2906
1624341600000|2021-06-22 06:00:00|17106|17096|17116|17106|17120|17110|17104|17094|3447
1624341900000|2021-06-22 06:05:00|17117|17107|17128|17118|17131|17121|17106|17096|2487
1624342200000|2021-06-22 06:10:00|17127|17117|17138|17128|17142|17132|17119|17109|2595
1624342500000|2021-06-22 06:15:00|17139|17129|17171|17161|17172|17162|17138|17128|2938
1624342800000|2021-06-22 06:20:00|17170|17160|17203|17193|17210|17200|17159|17149|4431
1624343100000|2021-06-22 06:25:00|17204|17194|17216|17206|17219|17209|17194|17184|3993
1624343400000|2021-06-22 06:30:00|17217|17207|17230|17220|17243|17233|17216|17206|4799
1624343700000|2021-06-22 06:35:00|17231|17221|17242|17232|17266|17256|17223|17213|5647
1624344000000|2021-06-22 06:40:00|17245|17235|17246|17236|17254|17244|17235|17225|3387
1624344300000|2021-06-22 06:45:00|17248|17238|17242|17232|17254|17244|17235|17225|3570
1624344600000|2021-06-22 06:50:00|17241|17231|17242|17232|17250|17240|17232|17222|3261
1624344900000|2021-06-22 06:55:00|17241|17231|17236|17226|17244|17234|17232|17222|3050
1624345200000|2021-06-22 07:00:00|17235.9|17223.9|17231.9|17219.9|17240.9|17228.9|17229.9|17218.9|990
1624345500000|2021-06-22 07:05:00|17230.9|17218.9|17232.9|17221.9|17233.9|17221.9|17225.9|17213.9|466
1624345800000|2021-06-22 07:10:00|17231.9|17220.9|17226.9|17215.9|17231.9|17220.9|17224.9|17213.9|1159
1624346100000|2021-06-22 07:15:00|17227.9|17214.9|17229.9|17217.9|17230.9|17219.9|17222.9|17211.9|756
1624346400000|2021-06-22 07:20:00|17228.9|17218.9|17228.9|17216.9|17229.9|17218.9|17224.9|17213.9|316
1624346700000|2021-06-22 07:25:00|17227.9|17217.9|17226.9|17214.9|17230.9|17219.9|17225.9|17214.9|403
1624347000000|2021-06-22 07:30:00|17225.9|17213.9|17228.9|17217.9|17229.9|17218.9|17223.9|17212.9|470
1624347300000|2021-06-22 07:35:00|17229.9|17216.9|17224.9|17213.9|17229.9|17217.9|17223.9|17212.9|334
1624347600000|2021-06-22 07:40:00|17223.9|17212.9|17216.9|17205.9|17225.9|17214.9|17216.9|17205.9|851
1624347900000|2021-06-22 07:45:00|17215.9|17203.9|17214.9|17203.9|17219.9|17207.9|17211.9|17200.9|1076
1624348200000|2021-06-22 07:50:00|17212.9|17202.9|17198.9|17187.9|17216.9|17205.9|17197.9|17186.9|1096
1624348500000|2021-06-22 07:55:00|17199.9|17188.9|17198.9|17187.9|17201.9|17190.9|17193.9|17182.9|1500
1624348800000|2021-06-22 08:00:00|17199.9|17186.9|17203.9|17192.9|17210.9|17199.9|17190.9|17179.9|1077
1624349100000|2021-06-22 08:05:00|17204.9|17193.9|17208.9|17197.9|17209.9|17198.9|17200.9|17188.9|815
1624349400000|2021-06-22 08:10:00|17207.9|17196.9|17220.9|17209.9|17221.9|17209.9|17206.9|17194.9|1152
1624349700000|2021-06-22 08:15:00|17219.9|17208.9|17217.9|17206.9|17219.9|17209.9|17212.9|17201.9|386
1624350000000|2021-06-22 08:20:00|17218.9|17207.9|17212.9|17200.9|17220.9|17209.9|17211.9|17200.9|593
1624350300000|2021-06-22 08:25:00|17213.9|17201.9|17207.9|17195.9|17217.9|17205.9|17206.9|17193.9|956
1624350600000|2021-06-22 08:30:00|17210.3|17186.3|17207.3|17183.3|17213.5|17189.5|17204|17180|0
1624350900000|2021-06-22 08:35:00|17207.7|17183.7|17202.4|17178.4|17207.7|17183.7|17198.9|17174.9|205
1624351200000|2021-06-22 08:40:00|17202.6|17178.6|17205.1|17181.1|17206.5|17182.5|17200.3|17176.3|0
1624351500000|2021-06-22 08:45:00|17206.2|17182.2|17208.4|17184.4|17209.9|17185.9|17196.4|17172.4|0
1624351800000|2021-06-22 08:50:00|17209.5|17185.5|17210.8|17186.8|17212.3|17188.3|17201.8|17177.8|0
1624352100000|2021-06-22 08:55:00|17210.4|17186.4|17210.4|17186.4|17211.7|17187.7|17202.9|17178.9|0
1624352400000|2021-06-22 09:00:00|17211.5|17187.5|17209.9|17198.9|17214.9|17203.9|17202.9|17187.5|126
1624352700000|2021-06-22 09:05:00|17208.9|17197.9|17208.9|17196.9|17209.9|17198.9|17205.9|17193.9|91
1624353000000|2021-06-22 09:10:00|17207.9|17195.9|17215.9|17204.9|17215.9|17204.9|17205.9|17194.9|64
1624353300000|2021-06-22 09:15:00|17216.9|17205.9|17214.9|17202.9|17217.9|17206.9|17213.9|17201.9|78
1624353600000|2021-06-22 09:20:00|17213.9|17201.9|17215.9|17203.9|17215.9|17204.9|17211.9|17200.9|49
1624353900000|2021-06-22 09:25:00|17216.9|17204.9|17218.9|17206.9|17218.9|17206.9|17215.9|17203.9|45
1624354200000|2021-06-22 09:30:00|17217.9|17205.9|17214.9|17202.9|17217.9|17205.9|17211.9|17199.9|79
1624354500000|2021-06-22 09:35:00|17213.9|17201.9|17204.9|17193.9|17213.9|17201.9|17202.9|17191.9|107
1624354800000|2021-06-22 09:40:00|17205.9|17192.9|17205.9|17193.9|17205.9|17193.9|17196.9|17184.9|228
1624355100000|2021-06-22 09:45:00|17204.9|17192.9|17205.9|17193.9|17206.9|17194.9|17200.9|17189.9|47
1624355400000|2021-06-22 09:50:00|17206.9|17194.9|17204.9|17193.9|17208.9|17197.9|17204.9|17192.9|55
1624355700000|2021-06-22 09:55:00|17203.9|17192.9|17209.9|17198.9|17209.9|17198.9|17203.9|17192.9|21
1624356000000|2021-06-22 10:00:00|17208.9|17197.9|17217.9|17206.9|17217.9|17206.9|17207.9|17195.9|117
1624356300000|2021-06-22 10:05:00|17216.9|17205.9|17220.9|17208.9|17223.9|17211.9|17215.9|17203.9|153
1624356600000|2021-06-22 10:10:00|17221.9|17209.9|17216.9|17204.9|17221.9|17210.9|17215.9|17204.9|49
1624356900000|2021-06-22 10:15:00|17215.9|17205.9|17208.9|17197.9|17215.9|17205.9|17207.9|17196.9|156
1624357200000|2021-06-22 10:20:00|17209.9|17196.9|17210.9|17198.9|17213.9|17201.9|17204.9|17192.9|137
1624357500000|2021-06-22 10:25:00|17211.9|17199.9|17210.9|17198.9|17211.9|17199.9|17203.9|17192.9|447
1624357800000|2021-06-22 10:30:00|17211.9|17199.9|17209.9|17198.9|17214.9|17203.9|17209.9|17198.9|70
1624358100000|2021-06-22 10:35:00|17210.9|17199.9|17215.9|17203.9|17216.9|17205.9|17210.9|17199.9|43
1624358400000|2021-06-22 10:40:00|17214.9|17204.9|17217.9|17206.9|17217.9|17206.9|17214.9|17203.9|26
1624358700000|2021-06-22 10:45:00|17218.9|17207.9|17220.9|17209.9|17224.9|17213.9|17218.9|17206.9|188
1624359000000|2021-06-22 10:50:00|17221.9|17208.9|17218.9|17207.9|17221.9|17209.9|17216.9|17205.9|87
1624359300000|2021-06-22 10:55:00|17219.9|17208.9|17219.9|17208.9|17221.9|17210.9|17216.9|17204.9|178
1624359600000|2021-06-22 11:00:00|17220.9|17209.9|17226.9|17215.9|17226.9|17215.9|17219.9|17208.9|139
1624359900000|2021-06-22 11:05:00|17227.9|17216.9|17233.9|17222.9|17235.9|17224.9|17226.9|17215.9|247
1624360200000|2021-06-22 11:10:00|17232.9|17221.9|17232.9|17221.9|17235.9|17224.9|17229.9|17218.9|116
1624360500000|2021-06-22 11:15:00|17231.9|17220.9|17231.9|17220.9|17232.9|17221.9|17228.9|17217.9|93
1624360800000|2021-06-22 11:20:00|17232.9|17219.9|17232.9|17221.9|17234.9|17223.9|17230.9|17219.9|75
1624361100000|2021-06-22 11:25:00|17233.9|17222.9|17233.9|17222.9|17234.9|17222.9|17231.9|17220.9|35
1624361400000|2021-06-22 11:30:00|17234.9|17221.9|17228.9|17217.9|17235.9|17224.9|17227.9|17216.9|123
1624361700000|2021-06-22 11:35:00|17227.9|17216.9|17219.9|17208.9|17230.9|17219.9|17219.9|17208.9|197
1624362000000|2021-06-22 11:40:00|17220.9|17209.9|17221.9|17210.9|17221.9|17210.9|17216.9|17204.9|288
1624362300000|2021-06-22 11:45:00|17222.9|17209.9|17219.9|17207.9|17223.9|17212.9|17217.9|17205.9|104
1624362600000|2021-06-22 11:50:00|17218.9|17208.9|17223.9|17212.9|17225.9|17213.9|17218.9|17207.9|68
1624362900000|2021-06-22 11:55:00|17224.9|17213.9|17222.9|17210.9|17225.9|17213.9|17219.9|17208.9|60
1624363200000|2021-06-22 12:00:00|17223.9|17211.9|17222.9|17210.9|17224.9|17213.9|17220.9|17209.9|93
1624363500000|2021-06-22 12:05:00|17223.9|17212.9|17225.9|17214.9|17228.9|17217.9|17223.9|17211.9|68
1624363800000|2021-06-22 12:10:00|17224.9|17213.9|17223.9|17212.9|17225.9|17214.9|17219.9|17208.9|193
1624364100000|2021-06-22 12:15:00|17224.9|17211.9|17223.9|17212.9|17226.9|17215.9|17221.9|17210.9|68
1624364400000|2021-06-22 12:20:00|17222.9|17211.9|17225.9|17214.9|17227.9|17215.9|17221.9|17209.9|40
1624364700000|2021-06-22 12:25:00|17224.9|17213.9|17219.9|17207.9|17225.9|17213.9|17218.9|17207.9|70
1624365000000|2021-06-22 12:30:00|17218.9|17208.9|17221.9|17209.9|17221.9|17210.9|17218.9|17207.9|28
1624365300000|2021-06-22 12:35:00|17220.9|17210.9|17218.9|17206.9|17222.9|17211.9|17216.9|17205.9|23
1624365600000|2021-06-22 12:40:00|17219.9|17207.9|17215.9|17203.9|17219.9|17208.9|17214.9|17203.9|51
1624365900000|2021-06-22 12:45:00|17216.9|17204.9|17210.9|17199.9|17216.9|17205.9|17210.9|17199.9|71
1624366200000|2021-06-22 12:50:00|17209.9|17198.9|17208.9|17197.9|17209.9|17198.9|17204.9|17192.9|137
1624366500000|2021-06-22 12:55:00|17209.9|17198.9|17209.9|17197.9|17212.9|17201.9|17205.9|17194.9|143
1624366800000|2021-06-22 13:00:00|17208.9|17196.9|17211.9|17200.9|17212.9|17200.9|17205.9|17194.9|36
1624367100000|2021-06-22 13:05:00|17212.9|17201.9|17215.9|17203.9|17219.9|17207.9|17212.9|17200.9|95
1624367400000|2021-06-22 13:10:00|17216.9|17204.9|17218.9|17207.9|17219.9|17208.9|17215.9|17203.9|32
1624367700000|2021-06-22 13:15:00|17217.9|17206.9|17218.9|17206.9|17221.9|17210.9|17217.9|17206.9|93
1624368000000|2021-06-22 13:20:00|17217.9|17205.9|17214.9|17203.9|17218.9|17206.9|17214.9|17203.9|57
1624368300000|2021-06-22 13:25:00|17215.9|17204.9|17209.9|17198.9|17216.9|17204.9|17208.9|17197.9|212
1624368600000|2021-06-22 13:30:00|17210.9|17199.9|17202.9|17191.9|17212.9|17201.9|17197.9|17186.9|750
1624368900000|2021-06-22 13:35:00|17201.9|17190.9|17204.9|17193.9|17204.9|17193.9|17194.9|17182.9|487
1624369200000|2021-06-22 13:40:00|17205.9|17192.9|17200.9|17188.9|17205.9|17194.9|17195.9|17184.9|301
1624369500000|2021-06-22 13:45:00|17201.9|17189.9|17197.9|17185.9|17207.9|17196.9|17195.9|17184.9|203
1624369800000|2021-06-22 13:50:00|17198.9|17186.9|17194.9|17183.9|17204.9|17192.9|17192.9|17180.9|118
1624370100000|2021-06-22 13:55:00|17195.9|17184.9|17194.9|17183.9|17199.9|17188.9|17192.9|17180.9|177
1624370400000|2021-06-22 14:00:00|17195.9|17184.9|17197.9|17186.9|17197.9|17186.9|17181.9|17169.9|331
1624370700000|2021-06-22 14:05:00|17196.9|17185.9|17201.9|17190.9|17207.9|17196.9|17194.9|17183.9|265
1624371000000|2021-06-22 14:10:00|17202.9|17191.9|17208.9|17197.9|17209.9|17197.9|17202.9|17190.9|183
1624371300000|2021-06-22 14:15:00|17209.9|17198.9|17206.9|17194.9|17212.9|17201.9|17202.9|17191.9|229
1624371600000|2021-06-22 14:20:00|17207.9|17195.9|17206.9|17194.9|17209.9|17198.9|17201.9|17189.9|216
1624371900000|2021-06-22 14:25:00|17205.9|17195.9|17207.9|17196.9|17211.9|17200.9|17201.9|17190.9|147
1624372200000|2021-06-22 14:30:00|17208.9|17195.9|17209.9|17197.9|17215.9|17204.9|17205.9|17193.9|158
1624372500000|2021-06-22 14:35:00|17208.9|17198.9|17206.9|17195.9|17211.9|17199.9|17205.9|17194.9|131
1624372800000|2021-06-22 14:40:00|17207.9|17196.9|17204.9|17192.9|17210.9|17199.9|17201.9|17190.9|111
1624373100000|2021-06-22 14:45:00|17203.9|17191.9|17203.9|17192.9|17204.9|17193.9|17200.9|17189.9|136
1624373400000|2021-06-22 14:50:00|17202.9|17191.9|17203.9|17191.9|17204.9|17192.9|17198.9|17186.9|254
1624373700000|2021-06-22 14:55:00|17204.9|17192.9|17204.9|17193.9|17207.9|17196.9|17202.9|17190.9|92
1624374000000|2021-06-22 15:00:00|17205.9|17194.9|17208.9|17196.9|17210.9|17198.9|17204.9|17193.9|215
1624374300000|2021-06-22 15:05:00|17209.9|17197.9|17211.9|17200.9|17211.9|17200.9|17204.9|17193.9|107
1624374600000|2021-06-22 15:10:00|17212.9|17199.9|17221.9|17209.9|17222.9|17211.9|17211.9|17199.9|398
1624374900000|2021-06-22 15:15:00|17220.9|17210.9|17215.9|17204.9|17222.9|17211.9|17214.9|17202.9|139
1624375200000|2021-06-22 15:20:00|17216.9|17205.9|17219.9|17207.9|17220.9|17208.9|17215.9|17204.9|39
1624375500000|2021-06-22 15:25:00|17220.9|17208.9|17215.9|17203.9|17221.9|17209.9|17214.9|17203.9|470
1624375800000|2021-06-22 15:30:00|17214.9|17202.9|17216.9|17205.9|17219.9|17207.9|17212.9|17200.9|193
1624376100000|2021-06-22 15:35:00|17215.9|17204.9|17212.9|17200.9|17216.9|17205.9|17211.9|17200.9|150
1624376400000|2021-06-22 15:40:00|17213.9|17201.9|17213.9|17201.9|17215.9|17204.9|17211.9|17199.9|96
1624376700000|2021-06-22 15:45:00|17214.9|17202.9|17213.9|17201.9|17215.9|17203.9|17212.9|17201.9|68
1624377000000|2021-06-22 15:50:00|17212.9|17202.9|17213.9|17201.9|17216.9|17205.9|17212.9|17201.9|118
1624377300000|2021-06-22 15:55:00|17212.9|17202.9|17212.9|17200.9|17214.9|17203.9|17210.9|17198.9|97
1624377600000|2021-06-22 16:00:00|17213.9|17201.9|17219.9|17208.9|17220.9|17208.9|17212.9|17201.9|133
1624377900000|2021-06-22 16:05:00|17220.9|17207.9|17219.9|17207.9|17221.9|17209.9|17217.9|17206.9|64
1624378200000|2021-06-22 16:10:00|17218.9|17206.9|17221.9|17209.9|17222.9|17210.9|17217.9|17206.9|57
1624378500000|2021-06-22 16:15:00|17220.9|17208.9|17220.9|17209.9|17221.9|17209.9|17216.9|17204.9|187
1624378800000|2021-06-22 16:20:00|17221.9|17208.9|17222.9|17210.9|17223.9|17211.9|17219.9|17208.9|200
1624379100000|2021-06-22 16:25:00|17221.9|17209.9|17223.9|17212.9|17224.9|17213.9|17220.9|17209.9|147
1624379400000|2021-06-22 16:30:00|17224.9|17211.9|17221.9|17210.9|17224.9|17212.9|17220.9|17209.9|59
1624379700000|2021-06-22 16:35:00|17222.9|17211.9|17222.9|17210.9|17224.9|17212.9|17221.9|17209.9|62
1624380000000|2021-06-22 16:40:00|17221.9|17209.9|17218.9|17206.9|17221.9|17209.9|17217.9|17205.9|82
1624380300000|2021-06-22 16:45:00|17217.9|17207.9|17222.9|17211.9|17226.9|17214.9|17217.9|17205.9|96
1624380600000|2021-06-22 16:50:00|17221.9|17210.9|17223.9|17211.9|17225.9|17214.9|17221.9|17210.9|110
1624380900000|2021-06-22 16:55:00|17224.9|17212.9|17223.9|17212.9|17225.9|17213.9|17222.9|17210.9|73
1624381200000|2021-06-22 17:00:00|17224.9|17211.9|17226.9|17214.9|17226.9|17215.9|17224.9|17211.9|63
1624381500000|2021-06-22 17:05:00|17225.9|17215.9|17226.9|17214.9|17227.9|17216.9|17224.9|17212.9|169
1624381800000|2021-06-22 17:10:00|17227.9|17215.9|17223.9|17212.9|17227.9|17216.9|17222.9|17211.9|130
1624382100000|2021-06-22 17:15:00|17222.9|17211.9|17222.9|17210.9|17224.9|17212.9|17219.9|17207.9|47
1624382400000|2021-06-22 17:20:00|17221.9|17209.9|17220.9|17208.9|17225.9|17214.9|17219.9|17207.9|111
1624382700000|2021-06-22 17:25:00|17219.9|17207.9|17221.9|17210.9|17223.9|17212.9|17219.9|17207.9|50
1624383000000|2021-06-22 17:30:00|17222.9|17211.9|17222.9|17210.9|17224.9|17213.9|17220.9|17208.9|98
1624383300000|2021-06-22 17:35:00|17221.9|17209.9|17224.9|17213.9|17224.9|17213.9|17220.9|17209.9|31
1624383600000|2021-06-22 17:40:00|17225.9|17212.9|17224.9|17212.9|17226.9|17214.9|17222.9|17210.9|182
1624383900000|2021-06-22 17:45:00|17225.9|17213.9|17228.9|17216.9|17229.9|17217.9|17223.9|17212.9|73
1624384200000|2021-06-22 17:50:00|17227.9|17217.9|17222.9|17210.9|17227.9|17217.9|17221.9|17210.9|110
1624384500000|2021-06-22 17:55:00|17223.9|17211.9|17223.9|17211.9|17224.9|17213.9|17217.9|17206.9|116
1624384800000|2021-06-22 18:00:00|17222.9|17212.9|17223.9|17212.9|17224.9|17212.9|17217.9|17206.9|51
1624385100000|2021-06-22 18:05:00|17224.9|17211.9|17222.9|17210.9|17224.9|17213.9|17220.9|17209.9|48
1624385400000|2021-06-22 18:10:00|17221.9|17209.9|17222.9|17211.9|17223.9|17212.9|17220.9|17209.9|37
1624385700000|2021-06-22 18:15:00|17223.9|17212.9|17219.9|17208.9|17223.9|17212.9|17217.9|17205.9|400
1624386000000|2021-06-22 18:20:00|17218.9|17207.9|17216.9|17204.9|17218.9|17208.9|17212.9|17201.9|382
1624386300000|2021-06-22 18:25:00|17215.9|17203.9|17217.9|17205.9|17217.9|17206.9|17214.9|17202.9|107
1624386600000|2021-06-22 18:30:00|17216.9|17206.9|17219.9|17208.9|17219.9|17208.9|17214.9|17202.9|93
1624386900000|2021-06-22 18:35:00|17220.9|17207.9|17222.9|17211.9|17222.9|17211.9|17215.9|17204.9|124
1624387200000|2021-06-22 18:40:00|17221.9|17210.9|17218.4|17208.4|17222.9|17211.9|17217.9|17205.9|83
1624387500000|2021-06-22 18:45:00|17217.9|17207.9|17220.4|17210.4|17222.9|17212.9|17217.9|17207.9|131
1624387800000|2021-06-22 18:50:00|17220.9|17210.9|17227.9|17217.9|17228.4|17218.4|17220.9|17210.9|92
1624388100000|2021-06-22 18:55:00|17228.4|17218.4|17229.9|17219.9|17232.9|17222.9|17226.4|17216.4|232
1624388400000|2021-06-22 19:00:00|17229.4|17219.4|17234.4|17224.4|17234.4|17224.4|17229.4|17219.4|153
1624388700000|2021-06-22 19:05:00|17233.9|17223.9|17235.4|17225.4|17236.4|17226.4|17230.4|17220.4|127
1624389000000|2021-06-22 19:10:00|17235.9|17225.9|17238.4|17228.4|17238.4|17228.4|17234.9|17224.9|93
1624389300000|2021-06-22 19:15:00|17239.4|17229.4|17236.9|17226.9|17239.4|17229.4|17232.4|17222.4|118
1624389600000|2021-06-22 19:20:00|17237.4|17227.4|17227.9|17217.9|17238.4|17228.4|17226.4|17216.4|322
1624389900000|2021-06-22 19:25:00|17228.4|17218.4|17225.9|17215.9|17232.4|17222.4|17223.9|17213.9|319
1624390200000|2021-06-22 19:30:00|17226.4|17216.4|17224.9|17214.9|17229.9|17219.9|17219.9|17209.9|225
1624390500000|2021-06-22 19:35:00|17224.4|17214.4|17224.9|17214.9|17225.4|17215.4|17222.4|17212.4|74
1624390800000|2021-06-22 19:40:00|17224.4|17214.4|17215.9|17205.9|17226.4|17216.4|17215.4|17205.4|179
1624391100000|2021-06-22 19:45:00|17216.4|17206.4|17219.4|17209.4|17221.9|17211.9|17215.9|17205.9|171
1624391400000|2021-06-22 19:50:00|17218.9|17208.9|17218.9|17208.9|17219.4|17209.4|17214.9|17204.9|117
1624391700000|2021-06-22 19:55:00|17218.4|17208.4|17210.4|17200.4|17221.9|17211.9|17209.9|17199.9|313
1624392000000|2021-06-22 20:00:00|17210.9|17200.9|17212.9|17202.9|17214.4|17204.4|17209.4|17199.4|144
1624392300000|2021-06-22 20:05:00|17212.4|17202.4|17214.4|17204.4|17214.4|17204.4|17209.9|17199.9|77
1624392600000|2021-06-22 20:10:00|17213.9|17203.9|17214.9|17204.9|17216.9|17206.9|17213.4|17203.4|83
1624392900000|2021-06-22 20:15:00|17215.4|17205.4|17217.9|17207.9|17222.4|17212.4|17215.4|17205.4|83
1624393200000|2021-06-22 20:20:00|17218.4|17208.4|17218.9|17208.9|17218.9|17208.9|17217.9|17207.9|5
1624393500000|2021-06-22 20:25:00|17219.4|17209.4|17219.9|17209.9|17220.9|17210.9|17219.4|17209.4|6
1624393800000|2021-06-22 20:30:00|17220.4|17210.4|17221.4|17211.4|17222.9|17212.9|17220.4|17210.4|32
1624394100000|2021-06-22 20:35:00|17221.9|17211.9|17222.4|17212.4|17222.4|17212.4|17221.4|17211.4|11
1624394400000|2021-06-22 20:40:00|17222.9|17212.9|17221.4|17211.4|17222.9|17212.9|17221.4|17211.4|11
1624394700000|2021-06-22 20:45:00|17220.9|17210.9|17221.4|17211.4|17223.4|17213.4|17220.4|17210.4|119
1624395000000|2021-06-22 20:50:00|17220.9|17210.9|17224.4|17214.4|17224.9|17214.9|17220.9|17210.9|100
1624395300000|2021-06-22 20:55:00|17223.9|17213.9|17223.9|17213.9|17224.9|17214.9|17223.4|17213.4|38
1624395600000|2021-06-22 21:00:00|17224.4|17214.4|17220.9|17210.9|17224.4|17214.4|17220.9|17210.9|7
1624395900000|2021-06-22 21:05:00|17221.9|17211.9|17222.9|17212.9|17224.4|17214.4|17221.9|17211.9|2
1624396200000|2021-06-22 21:10:00|17223.4|17213.4|17224.9|17214.9|17224.9|17214.9|17223.4|17213.4|13
1624396500000|2021-06-22 21:15:00|17222.9|17212.9|17224.6|17200.6|17224.9|17212.9|17222.9|17200.6|0
1624396800000|2021-06-22 21:20:00|17224.8|17200.8|17224.5|17200.5|17225.5|17201.5|17223.4|17199.4|0
1624397100000|2021-06-22 21:25:00|17224.9|17200.9|17225.3|17201.3|17226.6|17202.6|17224.8|17200.8|0
1624397400000|2021-06-22 21:30:00|17225.6|17201.6|17225.6|17201.6|17225.8|17201.8|17225.3|17201.3|0
1624397700000|2021-06-22 21:35:00|17225.3|17201.3|17224.8|17200.8|17225.3|17201.3|17224.8|17200.8|0
1624398000000|2021-06-22 21:40:00|17224.7|17200.7|17225.1|17201.1|17226|17202|17224.4|17200.4|0
1624398300000|2021-06-22 21:45:00|17226|17202|17225.3|17201.3|17226|17202|17225|17201|0
1624398600000|2021-06-22 21:50:00|17225.2|17201.2|17225.1|17201.1|17225.4|17201.4|17224.7|17200.7|0
1624398900000|2021-06-22 21:55:00|17225|17201|17225|17201|17225.3|17201.3|17224.7|17200.7|0
1624399200000|2021-06-22 22:00:00|17221.4|17197.4|17220.2|17196.2|17224|17200|17220.2|17196.2|0
1624399500000|2021-06-22 22:05:00|17220.6|17196.6|17220.4|17196.4|17220.6|17196.6|17218|17194|0
1624399800000|2021-06-22 22:10:00|17219.7|17195.7|17219.7|17195.7|17219.7|17195.7|17219.7|17195.7|0
1624400100000|2021-06-22 22:15:00|17220.4|17196.4|17220.4|17196.4|17222.7|17198.7|17220.4|17196.4|0
1624400400000|2021-06-22 22:20:00|17220.8|17196.8|17221.2|17197.2|17222.7|17198.7|17220.8|17196.8|0
1624400700000|2021-06-22 22:25:00|17220.4|17196.4|17219.7|17195.7|17221.2|17197.2|17219.7|17195.7|0
1624401000000|2021-06-22 22:30:00|17220.4|17196.4|17218.9|17194.9|17220.4|17196.4|17218.9|17194.9|0
1624401300000|2021-06-22 22:35:00|17219.3|17195.3|17216.6|17192.6|17219.7|17195.7|17216.6|17192.6|0
1624401600000|2021-06-22 22:40:00|17217.4|17193.4|17217|17193|17218.1|17194.1|17216.4|17192.4|0
1624401900000|2021-06-22 22:45:00|17217.8|17193.8|17220.1|17196.1|17220.8|17196.8|17217.8|17193.8|0
1624402200000|2021-06-22 22:50:00|17220.8|17196.8|17220.8|17196.8|17223.1|17199.1|17220.8|17196.8|0
1624402500000|2021-06-22 22:55:00|17220.4|17196.4|17220.1|17196.1|17220.4|17196.4|17218.5|17194.5|0
1624402800000|2021-06-22 23:00:00|17219.3|17195.3|17223.9|17199.9|17224.6|17200.6|17219.3|17195.3|0
1624403100000|2021-06-22 23:05:00|17223.5|17199.5|17221.9|17197.9|17223.5|17199.5|17221.6|17197.6|0
1624403400000|2021-06-22 23:10:00|17222.3|17198.3|17223.9|17199.9|17223.9|17199.9|17221.6|17197.6|0
1624403700000|2021-06-22 23:15:00|17223.1|17199.1|17223.1|17199.1|17223.9|17199.9|17223.1|17199.1|0
1624404000000|2021-06-22 23:20:00|17222.7|17198.7|17221.6|17197.6|17223.1|17199.1|17221.6|17197.6|0
1624404300000|2021-06-22 23:25:00|17220.8|17196.8|17221.6|17197.6|17222.3|17198.3|17220.8|17196.8|0
1624404600000|2021-06-22 23:30:00|17221.9|17197.9|17223.1|17199.1|17223.1|17199.1|17220.8|17196.8|0
1624404900000|2021-06-22 23:35:00|17223.5|17199.5|17226.1|17202.1|17226.1|17202.1|17223.5|17199.5|0
1624405200000|2021-06-22 23:40:00|17226.9|17202.9|17223.4|17199.4|17226.9|17202.9|17223.4|17199.4|0
1624405500000|2021-06-22 23:45:00|17222.7|17198.7|17226.5|17202.5|17227.2|17203.2|17222.7|17198.7|0
1624405800000|2021-06-22 23:50:00|17226.8|17202.8|17226.5|17202.5|17226.8|17202.8|17223.4|17199.4|0
1624406100000|2021-06-22 23:55:00|17225.7|17201.7|17223.4|17199.4|17225.7|17201.7|17222.7|17198.7|0
1624406400000|2021-06-23 00:00:00|17224.2|17200.2|17221.1|17197.1|17224.2|17200.2|17218.8|17194.8|0
1624406700000|2021-06-23 00:05:00|17220.4|17196.4|17225.7|17201.7|17227.2|17203.2|17220.4|17196.4|0
1624407000000|2021-06-23 00:10:00|17226.5|17202.5|17231.8|17207.8|17231.8|17207.8|17226.5|17202.5|0
1624407300000|2021-06-23 00:15:00|17232.5|17208.5|17223.7|17199.7|17232.5|17208.5|17223.2|17199.2|0
1624407600000|2021-06-23 00:20:00|17224.3|17200.3|17225.6|17201.6|17226|17202|17221|17197|0
1624407900000|2021-06-23 00:25:00|17224.5|17200.5|17225.2|17201.2|17225.6|17201.6|17223|17199|0
1624408200000|2021-06-23 00:30:00|17225.6|17201.6|17216.2|17192.2|17225.6|17201.6|17209.5|17185.5|0
1624408500000|2021-06-23 00:35:00|17216|17192|17217.1|17193.1|17217.6|17193.6|17211|17187|0
1624408800000|2021-06-23 00:40:00|17217.6|17193.6|17218.4|17194.4|17219.6|17195.6|17215.5|17191.5|0
1624409100000|2021-06-23 00:45:00|17218.5|17194.5|17222.4|17198.4|17222.4|17198.4|17218.5|17194.5|0
1624409400000|2021-06-23 00:50:00|17223.4|17199.4|17222.4|17198.4|17224.2|17200.2|17221.5|17197.5|0
1624409700000|2021-06-23 00:55:00|17222.5|17198.5|17220.4|17196.4|17223.1|17199.1|17214.8|17190.8|0
1624410000000|2021-06-23 01:00:00|17220.9|17196.9|17239.9|17229.9|17249.9|17239.9|17220.9|17196.9|1292
1624410300000|2021-06-23 01:05:00|17238.9|17228.9|17252.9|17242.9|17256.9|17246.9|17238.9|17228.9|1059
1624410600000|2021-06-23 01:10:00|17251.9|17241.9|17264.9|17254.9|17269.9|17259.9|17251.9|17241.9|1405
1624410900000|2021-06-23 01:15:00|17263.9|17253.9|17282.9|17272.9|17306.9|17296.9|17257.9|17247.9|3373
1624411200000|2021-06-23 01:20:00|17280.9|17270.9|17275.9|17265.9|17299.9|17289.9|17274.9|17264.9|2369
1624411500000|2021-06-23 01:25:00|17277.9|17267.9|17264.9|17254.9|17281.9|17271.9|17253.9|17243.9|2597
1624411800000|2021-06-23 01:30:00|17258.9|17248.9|17288.9|17278.9|17302.9|17292.9|17211.9|17201.9|16332
1624412100000|2021-06-23 01:35:00|17287.9|17277.9|17272.9|17262.9|17311.9|17301.9|17258.9|17248.9|7528
1624412400000|2021-06-23 01:40:00|17277.9|17267.9|17202.9|17192.9|17281.9|17271.9|17199.9|17189.9|9135
1624412700000|2021-06-23 01:45:00|17200.9|17190.9|17227.9|17217.9|17254.9|17244.9|17194.9|17184.9|7809
1624413000000|2021-06-23 01:50:00|17226.9|17216.9|17228.9|17218.9|17235.9|17225.9|17181.9|17171.9|8193
1624413300000|2021-06-23 01:55:00|17227.9|17217.9|17220.9|17210.9|17255.9|17245.9|17213.9|17203.9|5231
1624413600000|2021-06-23 02:00:00|17219.9|17209.9|17245.9|17235.9|17245.9|17235.9|17201.9|17191.9|3315
1624413900000|2021-06-23 02:05:00|17247.9|17237.9|17228.9|17218.9|17249.9|17239.9|17221.9|17211.9|2849
1624414200000|2021-06-23 02:10:00|17227.9|17217.9|17224.9|17214.9|17241.9|17231.9|17215.9|17205.9|2078
1624414500000|2021-06-23 02:15:00|17225.9|17215.9|17277.9|17267.9|17316.9|17306.9|17225.9|17215.9|8160
1624414800000|2021-06-23 02:20:00|17274.9|17264.9|17272.9|17262.9|17283.9|17273.9|17246.9|17236.9|4070
1624415100000|2021-06-23 02:25:00|17271.9|17261.9|17261.9|17251.9|17276.9|17266.9|17218.9|17208.9|4817
1624415400000|2021-06-23 02:30:00|17262.9|17252.9|17304.9|17294.9|17312.9|17302.9|17258.9|17248.9|7916
1624415700000|2021-06-23 02:35:00|17302.9|17292.9|17344.9|17334.9|17347.9|17337.9|17279.9|17269.9|8034
1624416000000|2021-06-23 02:40:00|17345.9|17335.9|17380.9|17370.9|17391.9|17381.9|17337.9|17327.9|13214
1624416300000|2021-06-23 02:45:00|17379.9|17369.9|17327.9|17317.9|17386.9|17376.9|17311.9|17301.9|6537
1624416600000|2021-06-23 02:50:00|17329.9|17319.9|17309.9|17299.9|17333.9|17323.9|17307.9|17297.9|2595
1624416900000|2021-06-23 02:55:00|17307.9|17297.9|17307.9|17297.9|17333.9|17323.9|17302.9|17292.9|3224
1624417200000|2021-06-23 03:00:00|17306.9|17296.9|17349.9|17339.9|17358.9|17348.9|17298.9|17288.9|4520
1624417500000|2021-06-23 03:05:00|17350.9|17340.9|17309.9|17299.9|17359.9|17349.9|17302.9|17292.9|3321
1624417800000|2021-06-23 03:10:00|17310.9|17300.9|17314.9|17304.9|17321.9|17311.9|17293.9|17283.9|2685
1624418100000|2021-06-23 03:15:00|17316.9|17306.9|17312.9|17302.9|17321.9|17311.9|17297.9|17287.9|2457
1624418400000|2021-06-23 03:20:00|17313.9|17303.9|17313.9|17303.9|17330.9|17320.9|17294.9|17284.9|2081
1624418700000|2021-06-23 03:25:00|17309.9|17299.9|17311.9|17301.9|17320.9|17310.9|17302.9|17292.9|2494
1624419000000|2021-06-23 03:30:00|17313.9|17303.9|17313.9|17303.9|17317.9|17307.9|17311.9|17301.9|297
1624419300000|2021-06-23 03:35:00|17314.9|17304.9|17324.9|17314.9|17324.9|17314.9|17314.9|17304.9|485
1624419600000|2021-06-23 03:40:00|17325.9|17315.9|17332.9|17322.9|17332.9|17322.9|17322.9|17312.9|773
1624419900000|2021-06-23 03:45:00|17331.9|17321.9|17324.9|17314.9|17335.9|17325.9|17320.9|17310.9|1124
1624420200000|2021-06-23 03:50:00|17323.9|17313.9|17317.9|17307.9|17324.9|17314.9|17315.9|17305.9|608
1624420500000|2021-06-23 03:55:00|17318.9|17308.9|17317.9|17307.9|17322.9|17312.9|17313.9|17303.9|413
1624420800000|2021-06-23 04:00:00|17316.9|17306.9|17316.9|17306.9|17320.9|17310.9|17316.9|17306.9|106
1624421100000|2021-06-23 04:05:00|17315.9|17305.9|17314.9|17304.9|17316.9|17306.9|17313.9|17303.9|156
1624421400000|2021-06-23 04:10:00|17315.9|17305.9|17314.9|17304.9|17315.9|17305.9|17311.9|17301.9|327
1624421700000|2021-06-23 04:15:00|17315.9|17305.9|17316.9|17306.9|17320.9|17310.9|17315.9|17305.9|247
1624422000000|2021-06-23 04:20:00|17317.9|17307.9|17317.9|17307.9|17317.9|17307.9|17315.9|17305.9|99
1624422300000|2021-06-23 04:25:00|17316.9|17306.9|17314.9|17304.9|17316.9|17306.9|17310.9|17300.9|226
1624422600000|2021-06-23 04:30:00|17313.9|17303.9|17314.9|17304.9|17315.9|17305.9|17311.9|17301.9|469
1624422900000|2021-06-23 04:35:00|17313.9|17303.9|17317.9|17307.9|17317.9|17307.9|17313.9|17303.9|59
1624423200000|2021-06-23 04:40:00|17318.9|17308.9|17317.9|17307.9|17318.9|17308.9|17315.9|17305.9|100
1624423500000|2021-06-23 04:45:00|17316.9|17306.9|17317.9|17307.9|17318.9|17308.9|17315.9|17305.9|142
1624423800000|2021-06-23 04:50:00|17316.9|17306.9|17315.9|17305.9|17318.9|17308.9|17314.9|17304.9|610
1624424100000|2021-06-23 04:55:00|17316.9|17306.9|17315.9|17305.9|17317.9|17307.9|17313.9|17303.9|181
1624424400000|2021-06-23 05:00:00|17316.9|17306.9|17317.9|17307.9|17335.9|17325.9|17306.9|17296.9|4016
1624424700000|2021-06-23 05:05:00|17320.9|17310.9|17306.9|17296.9|17327.9|17317.9|17304.9|17294.9|1995
1624425000000|2021-06-23 05:10:00|17307.9|17297.9|17302.9|17292.9|17313.9|17303.9|17292.9|17282.9|3423
1624425300000|2021-06-23 05:15:00|17301.9|17291.9|17279.9|17269.9|17309.9|17299.9|17274.9|17264.9|4600
1624425600000|2021-06-23 05:20:00|17281.9|17271.9|17280.9|17270.9|17292.9|17282.9|17259.9|17249.9|5355
1624425900000|2021-06-23 05:25:00|17279.9|17269.9|17277.9|17267.9|17286.9|17276.9|17273.9|17263.9|2062
1624426200000|2021-06-23 05:30:00|17276.9|17266.9|17255.9|17245.9|17283.9|17273.9|17247.9|17237.9|7242
1624426500000|2021-06-23 05:35:00|17251.9|17241.9|17242.9|17232.9|17258.9|17248.9|17242.9|17232.9|3651
1624426800000|2021-06-23 05:40:00|17243.9|17233.9|17267.9|17257.9|17269.9|17259.9|17233.9|17223.9|5369
1624427100000|2021-06-23 05:45:00|17268.9|17258.9|17301.9|17291.9|17309.9|17299.9|17267.9|17257.9|4540
1624427400000|2021-06-23 05:50:00|17302.9|17292.9|17292.9|17282.9|17306.9|17296.9|17291.9|17281.9|3057
1624427700000|2021-06-23 05:55:00|17293.9|17283.9|17282.9|17272.9|17296.9|17286.9|17276.9|17266.9|2331
1624428000000|2021-06-23 06:00:00|17281.9|17271.9|17249.9|17239.9|17288.9|17278.9|17246.9|17236.9|1798
1624428300000|2021-06-23 06:05:00|17247.9|17237.9|17245.9|17235.9|17251.9|17241.9|17236.9|17226.9|2946
1624428600000|2021-06-23 06:10:00|17244.9|17234.9|17251.9|17241.9|17267.9|17257.9|17243.9|17233.9|1948
1624428900000|2021-06-23 06:15:00|17252.9|17242.9|17256.9|17246.9|17267.9|17257.9|17249.9|17239.9|2329
1624429200000|2021-06-23 06:20:00|17255.9|17245.9|17238.9|17228.9|17255.9|17245.9|17237.9|17227.9|2916
1624429500000|2021-06-23 06:25:00|17239.9|17229.9|17233.9|17223.9|17249.9|17239.9|17232.9|17222.9|1575
1624429800000|2021-06-23 06:30:00|17232.9|17222.9|17222.9|17212.9|17234.9|17224.9|17208.9|17198.9|3587
1624430100000|2021-06-23 06:35:00|17223.9|17213.9|17210.9|17200.9|17227.9|17217.9|17195.9|17185.9|2616
1624430400000|2021-06-23 06:40:00|17209.9|17199.9|17235.9|17225.9|17239.9|17229.9|17201.9|17191.9|5433
1624430700000|2021-06-23 06:45:00|17236.9|17226.9|17240.9|17230.9|17245.9|17235.9|17220.9|17210.9|3711
1624431000000|2021-06-23 06:50:00|17241.9|17231.9|17252.9|17242.9|17253.9|17243.9|17241.9|17231.9|4645
1624431300000|2021-06-23 06:55:00|17251.9|17241.9|17250.9|17240.9|17259.9|17249.9|17249.9|17239.9|4437
1624431600000|2021-06-23 07:00:00|17251.5|17240.5|17259.5|17248.5|17260.5|17249.5|17251.5|17239.5|1479
1624431900000|2021-06-23 07:05:00|17260.5|17247.5|17259.5|17247.5|17262.5|17251.5|17255.5|17244.5|640
1624432200000|2021-06-23 07:10:00|17260.5|17248.5|17241.5|17230.5|17261.5|17250.5|17241.5|17229.5|539
1624432500000|2021-06-23 07:15:00|17240.5|17229.5|17249.5|17237.5|17252.5|17240.5|17235.5|17224.5|550
1624432800000|2021-06-23 07:20:00|17248.5|17236.5|17245.5|17233.5|17250.5|17239.5|17243.5|17231.5|273
1624433100000|2021-06-23 07:25:00|17244.5|17232.5|17238.5|17226.5|17246.5|17235.5|17236.5|17225.5|348
1624433400000|2021-06-23 07:30:00|17239.5|17227.5|17234.5|17223.5|17240.5|17228.5|17233.5|17221.5|425
1624433700000|2021-06-23 07:35:00|17233.5|17222.5|17233.5|17221.5|17235.5|17224.5|17231.5|17220.5|220
1624434000000|2021-06-23 07:40:00|17234.5|17222.5|17236.5|17225.5|17237.5|17226.5|17232.5|17221.5|289
1624434300000|2021-06-23 07:45:00|17235.5|17224.5|17233.5|17222.5|17239.5|17228.5|17231.5|17220.5|480
1624434600000|2021-06-23 07:50:00|17234.5|17221.5|17231.5|17219.5|17235.5|17223.5|17227.5|17216.5|380
1624434900000|2021-06-23 07:55:00|17230.5|17218.5|17232.5|17220.5|17234.5|17223.5|17229.5|17217.5|272
1624435200000|2021-06-23 08:00:00|17231.5|17219.5|17232.5|17220.5|17235.5|17224.5|17228.5|17217.5|901
1624435500000|2021-06-23 08:05:00|17231.5|17219.5|17230.5|17218.5|17233.5|17222.5|17229.5|17218.5|494
1624435800000|2021-06-23 08:10:00|17229.5|17217.5|17225.5|17214.5|17230.5|17218.5|17221.5|17209.5|850
1624436100000|2021-06-23 08:15:00|17224.5|17213.5|17232.5|17221.5|17232.5|17221.5|17224.5|17212.5|579
1624436400000|2021-06-23 08:20:00|17233.5|17222.5|17231.5|17219.5|17236.5|17225.5|17228.5|17217.5|437
1624436700000|2021-06-23 08:25:00|17230.5|17218.5|17230.5|17217.5|17237.5|17226.5|17228.5|17216.5|803
1624437000000|2021-06-23 08:30:00|17235.1|17211.1|17232|17208|17236.9|17212.9|17229|17205|2
1624437300000|2021-06-23 08:35:00|17232.6|17208.6|17241.5|17217.5|17241.5|17217.5|17231.5|17207.5|190
1624437600000|2021-06-23 08:40:00|17241.3|17217.3|17233.4|17209.4|17244.8|17220.8|17230.2|17206.2|0
1624437900000|2021-06-23 08:45:00|17233.2|17209.2|17233.7|17209.7|17237.6|17213.6|17230.2|17206.2|0
1624438200000|2021-06-23 08:50:00|17233.9|17209.9|17230.9|17206.9|17237.2|17213.2|17230.9|17206.9|0
1624438500000|2021-06-23 08:55:00|17231.9|17207.9|17230.2|17206.2|17231.9|17207.9|17223.2|17199.2|0
1624438800000|2021-06-23 09:00:00|17229.7|17205.7|17219.5|17207.5|17230.8|17215.5|17215.5|17204.5|387
1624439100000|2021-06-23 09:05:00|17218.5|17206.5|17217.5|17205.5|17218.5|17206.5|17211.5|17200.5|168
1624439400000|2021-06-23 09:10:00|17216.5|17204.5|17218.5|17206.5|17218.5|17206.5|17211.5|17199.5|209
1624439700000|2021-06-23 09:15:00|17217.5|17205.5|17214.5|17203.5|17218.5|17207.5|17213.5|17202.5|188
1624440000000|2021-06-23 09:20:00|17216.5|17204.5|17213.5|17201.5|17216.5|17204.5|17209.5|17198.5|99
1624440300000|2021-06-23 09:25:00|17212.5|17200.5|17213.5|17202.5|17214.5|17202.5|17209.5|17198.5|61
1624440600000|2021-06-23 09:30:00|17214.5|17203.5|17218.5|17206.5|17219.5|17208.5|17212.5|17201.5|94
1624440900000|2021-06-23 09:35:00|17217.5|17207.5|17217.5|17205.5|17219.5|17208.5|17216.5|17205.5|78
1624441200000|2021-06-23 09:40:00|17216.5|17206.5|17216.5|17204.5|17217.5|17206.5|17215.5|17204.5|36
1624441500000|2021-06-23 09:45:00|17215.5|17205.5|17218.5|17207.5|17219.5|17207.5|17215.5|17204.5|32
1624441800000|2021-06-23 09:50:00|17219.5|17208.5|17216.5|17205.5|17220.5|17209.5|17216.5|17205.5|63
1624442100000|2021-06-23 09:55:00|17217.5|17204.5|17214.5|17202.5|17217.5|17205.5|17213.5|17202.5|20
1624442400000|2021-06-23 10:00:00|17213.5|17201.5|17212.5|17201.5|17213.5|17202.5|17211.5|17200.5|43
1624442700000|2021-06-23 10:05:00|17213.5|17200.5|17215.5|17203.5|17216.5|17204.5|17211.5|17199.5|97
1624443000000|2021-06-23 10:10:00|17214.5|17202.5|17223.5|17212.5|17225.5|17214.5|17213.5|17202.5|212
1624443300000|2021-06-23 10:15:00|17222.5|17211.5|17212.5|17201.5|17228.5|17216.5|17212.5|17201.5|349
1624443600000|2021-06-23 10:20:00|17214.5|17200.5|17222.5|17210.5|17222.5|17210.5|17211.5|17199.5|129
1624443900000|2021-06-23 10:25:00|17221.5|17211.5|17221.5|17209.5|17224.5|17212.5|17219.5|17208.5|67
1624444200000|2021-06-23 10:30:00|17220.5|17210.5|17217.5|17206.5|17222.5|17211.5|17217.5|17206.5|32
1624444500000|2021-06-23 10:35:00|17218.5|17207.5|17221.5|17210.5|17221.5|17210.5|17217.5|17206.5|26
1624444800000|2021-06-23 10:40:00|17220.5|17209.5|17220.5|17208.5|17222.5|17211.5|17219.5|17208.5|32
1624445100000|2021-06-23 10:45:00|17219.5|17209.5|17220.5|17208.5|17222.5|17210.5|17219.5|17208.5|9
1624445400000|2021-06-23 10:50:00|17219.5|17209.5|17219.5|17208.5|17222.5|17211.5|17218.5|17207.5|21
1624445700000|2021-06-23 10:55:00|17218.5|17207.5|17214.5|17202.5|17220.5|17208.5|17213.5|17202.5|44
1624446000000|2021-06-23 11:00:00|17213.5|17203.5|17211.5|17200.5|17215.5|17203.5|17211.5|17200.5|28
1624446300000|2021-06-23 11:05:00|17212.5|17201.5|17217.5|17205.5|17218.5|17207.5|17211.5|17200.5|90
1624446600000|2021-06-23 11:10:00|17218.5|17204.5|17212.5|17201.5|17218.5|17204.5|17211.5|17200.5|34
1624446900000|2021-06-23 11:15:00|17211.5|17200.5|17215.5|17203.5|17216.5|17205.5|17211.5|17200.5|92
1624447200000|2021-06-23 11:20:00|17214.5|17202.5|17211.5|17199.5|17214.5|17202.5|17209.5|17198.5|51
1624447500000|2021-06-23 11:25:00|17210.5|17198.5|17208.5|17197.5|17211.5|17198.5|17206.5|17195.5|67
1624447800000|2021-06-23 11:30:00|17209.5|17196.5|17209.5|17198.5|17211.5|17200.5|17203.5|17192.5|353
1624448100000|2021-06-23 11:35:00|17210.5|17199.5|17206.5|17195.5|17211.5|17200.5|17202.5|17191.5|390
1624448400000|2021-06-23 11:40:00|17207.5|17194.5|17205.5|17193.5|17207.5|17195.5|17202.5|17191.5|224
1624448700000|2021-06-23 11:45:00|17204.5|17194.5|17205.5|17193.5|17206.5|17194.5|17203.5|17191.5|53
1624449000000|2021-06-23 11:50:00|17204.5|17194.5|17205.5|17193.5|17206.5|17195.5|17204.5|17192.5|303
1624449300000|2021-06-23 11:55:00|17206.5|17194.5|17204.5|17193.5|17206.5|17195.5|17203.5|17192.5|65
1624449600000|2021-06-23 12:00:00|17205.5|17194.5|17201.5|17190.5|17206.5|17194.5|17198.5|17187.5|574
1624449900000|2021-06-23 12:05:00|17202.5|17191.5|17204.5|17193.5|17206.5|17195.5|17202.5|17191.5|389
1624450200000|2021-06-23 12:10:00|17205.5|17194.5|17205.5|17194.5|17207.5|17195.5|17203.5|17192.5|515
1624450500000|2021-06-23 12:15:00|17206.5|17193.5|17198.5|17187.5|17208.5|17196.5|17197.5|17186.5|347
1624450800000|2021-06-23 12:20:00|17199.5|17188.5|17202.5|17191.5|17205.5|17194.5|17197.5|17186.5|120
1624451100000|2021-06-23 12:25:00|17203.5|17190.5|17205.5|17193.5|17205.5|17194.5|17202.5|17190.5|61
1624451400000|2021-06-23 12:30:00|17206.5|17194.5|17201.5|17189.5|17207.5|17196.5|17201.5|17189.5|122
1624451700000|2021-06-23 12:35:00|17202.5|17190.5|17203.5|17191.5|17204.5|17193.5|17199.5|17188.5|49
1624452000000|2021-06-23 12:40:00|17204.5|17192.5|17200.5|17188.5|17206.5|17194.5|17199.5|17188.5|258
1624452300000|2021-06-23 12:45:00|17201.5|17189.5|17200.5|17188.5|17202.5|17191.5|17199.5|17187.5|88
1624452600000|2021-06-23 12:50:00|17201.5|17189.5|17201.5|17190.5|17203.5|17191.5|17199.5|17188.5|193
1624452900000|2021-06-23 12:55:00|17202.5|17191.5|17204.5|17192.5|17205.5|17194.5|17201.5|17190.5|126
1624453200000|2021-06-23 13:00:00|17203.5|17191.5|17205.5|17193.5|17206.5|17194.5|17203.5|17191.5|88
1624453500000|2021-06-23 13:05:00|17206.5|17194.5|17203.5|17192.5|17206.5|17194.5|17203.5|17192.5|113
1624453800000|2021-06-23 13:10:00|17204.5|17193.5|17201.5|17189.5|17205.5|17193.5|17198.5|17187.5|269
1624454100000|2021-06-23 13:15:00|17200.5|17188.5|17199.5|17188.5|17202.5|17191.5|17199.5|17188.5|178
1624454400000|2021-06-23 13:20:00|17200.5|17189.5|17198.5|17187.5|17202.5|17191.5|17198.5|17187.5|203
1624454700000|2021-06-23 13:25:00|17197.5|17186.5|17196.5|17185.5|17201.5|17190.5|17195.5|17184.5|213
1624455000000|2021-06-23 13:30:00|17197.5|17188.5|17203.5|17192.5|17206.5|17194.5|17196.5|17184.5|903
1624455300000|2021-06-23 13:35:00|17202.5|17191.5|17211.5|17199.5|17213.5|17201.5|17200.5|17188.5|728
1624455600000|2021-06-23 13:40:00|17212.5|17200.5|17219.5|17208.5|17219.5|17208.5|17212.5|17200.5|335
1624455900000|2021-06-23 13:45:00|17220.5|17209.5|17214.5|17203.5|17222.5|17211.5|17213.5|17201.5|333
1624456200000|2021-06-23 13:50:00|17215.5|17202.5|17210.5|17199.5|17215.5|17203.5|17207.5|17196.5|271
1624456500000|2021-06-23 13:55:00|17211.5|17198.5|17218.5|17207.5|17220.5|17208.5|17211.5|17198.5|217
1624456800000|2021-06-23 14:00:00|17219.5|17208.5|17224.5|17212.5|17228.5|17217.5|17217.5|17206.5|516
1624457100000|2021-06-23 14:05:00|17223.5|17211.5|17221.5|17209.5|17225.5|17213.5|17220.5|17208.5|194
1624457400000|2021-06-23 14:10:00|17220.5|17208.5|17222.5|17211.5|17222.5|17211.5|17216.5|17205.5|118
1624457700000|2021-06-23 14:15:00|17223.5|17212.5|17229.5|17217.5|17230.5|17218.5|17222.5|17211.5|136
1624458000000|2021-06-23 14:20:00|17228.5|17218.5|17231.5|17220.5|17235.5|17224.5|17228.5|17217.5|190
1624458300000|2021-06-23 14:25:00|17232.5|17221.5|17219.5|17208.5|17233.5|17222.5|17218.5|17207.5|241
1624458600000|2021-06-23 14:30:00|17220.5|17207.5|17213.5|17202.5|17221.5|17209.5|17209.5|17198.5|392
1624458900000|2021-06-23 14:35:00|17214.5|17203.5|17212.5|17201.5|17217.5|17206.5|17210.5|17199.5|105
1624459200000|2021-06-23 14:40:00|17213.5|17202.5|17218.5|17207.5|17218.5|17207.5|17213.5|17201.5|42
1624459500000|2021-06-23 14:45:00|17217.5|17205.5|17210.5|17199.5|17219.5|17208.5|17209.5|17198.5|93
1624459800000|2021-06-23 14:50:00|17211.5|17198.5|17214.5|17202.5|17215.5|17204.5|17208.5|17197.5|103
1624460100000|2021-06-23 14:55:00|17213.5|17203.5|17211.5|17200.5|17215.5|17204.5|17209.5|17197.5|129
1624460400000|2021-06-23 15:00:00|17212.5|17202.5|17203.5|17191.5|17216.5|17205.5|17203.5|17191.5|163
1624460700000|2021-06-23 15:05:00|17202.5|17192.5|17197.5|17185.5|17208.5|17196.5|17196.5|17185.5|794
1624461000000|2021-06-23 15:10:00|17196.5|17184.5|17199.5|17188.5|17200.5|17189.5|17195.5|17184.5|119
1624461300000|2021-06-23 15:15:00|17200.5|17187.5|17199.5|17187.5|17203.5|17192.5|17195.5|17184.5|240
1624461600000|2021-06-23 15:20:00|17200.5|17188.5|17202.5|17191.5|17206.5|17194.5|17197.5|17186.5|217
1624461900000|2021-06-23 15:25:00|17203.5|17192.5|17199.5|17187.5|17205.5|17194.5|17198.5|17187.5|149
1624462200000|2021-06-23 15:30:00|17198.5|17188.5|17196.5|17185.5|17201.5|17190.5|17194.5|17183.5|515
1624462500000|2021-06-23 15:35:00|17197.5|17186.5|17198.5|17187.5|17199.5|17188.5|17195.5|17184.5|685
1624462800000|2021-06-23 15:40:00|17199.5|17186.5|17200.5|17189.5|17206.5|17194.5|17198.5|17186.5|244
1624463100000|2021-06-23 15:45:00|17201.5|17190.5|17202.5|17190.5|17203.5|17192.5|17199.5|17188.5|67
1624463400000|2021-06-23 15:50:00|17201.5|17189.5|17202.5|17190.5|17203.5|17192.5|17200.5|17188.5|80
1624463700000|2021-06-23 15:55:00|17201.5|17191.5|17204.5|17192.5|17204.5|17192.5|17201.5|17190.5|19
1624464000000|2021-06-23 16:00:00|17203.5|17191.5|17200.5|17188.5|17204.5|17192.5|17199.5|17188.5|70
1624464300000|2021-06-23 16:05:00|17201.5|17189.5|17202.5|17190.5|17203.5|17192.5|17199.5|17187.5|51
1624464600000|2021-06-23 16:10:00|17201.5|17191.5|17199.5|17187.5|17202.5|17191.5|17199.5|17187.5|67
1624464900000|2021-06-23 16:15:00|17198.5|17188.5|17198.5|17187.5|17200.5|17189.5|17198.5|17186.5|67
1624465200000|2021-06-23 16:20:00|17197.5|17186.5|17198.5|17187.5|17201.5|17189.5|17197.5|17186.5|125
1624465500000|2021-06-23 16:25:00|17197.5|17186.5|17195.5|17184.5|17198.5|17187.5|17195.5|17184.5|266
1624465800000|2021-06-23 16:30:00|17196.5|17185.5|17198.5|17187.5|17198.5|17187.5|17194.5|17183.5|229
1624466100000|2021-06-23 16:35:00|17197.5|17186.5|17185.5|17174.5|17198.5|17187.5|17184.5|17173.5|1464
1624466400000|2021-06-23 16:40:00|17184.5|17173.5|17198.5|17186.5|17199.5|17188.5|17183.5|17172.5|229
1624466700000|2021-06-23 16:45:00|17197.5|17185.5|17196.5|17185.5|17199.5|17188.5|17193.5|17182.5|138
1624467000000|2021-06-23 16:50:00|17195.5|17184.5|17196.5|17184.5|17198.5|17187.5|17195.5|17184.5|62
1624467300000|2021-06-23 16:55:00|17195.5|17183.5|17194.5|17182.5|17196.5|17183.5|17192.5|17181.5|81
1624467600000|2021-06-23 17:00:00|17193.5|17183.5|17194.5|17182.5|17195.5|17183.5|17190.5|17179.5|121
1624467900000|2021-06-23 17:05:00|17195.5|17183.5|17199.5|17187.5|17199.5|17187.5|17193.5|17182.5|63
1624468200000|2021-06-23 17:10:00|17198.5|17188.5|17198.5|17186.5|17199.5|17188.5|17193.5|17182.5|53
1624468500000|2021-06-23 17:15:00|17199.5|17187.5|17195.5|17184.5|17200.5|17189.5|17194.5|17183.5|38
1624468800000|2021-06-23 17:20:00|17194.5|17183.5|17198.5|17187.5|17200.5|17189.5|17194.5|17183.5|37
1624469100000|2021-06-23 17:25:00|17199.5|17186.5|17196.5|17184.5|17199.5|17186.5|17194.5|17182.5|62
1624469400000|2021-06-23 17:30:00|17195.5|17183.5|17193.5|17181.5|17195.5|17183.5|17193.5|17181.5|19
1624469700000|2021-06-23 17:35:00|17194.5|17182.5|17192.5|17181.5|17195.5|17183.5|17191.5|17179.5|52
1624470000000|2021-06-23 17:40:00|17193.5|17182.5|17195.5|17184.5|17196.5|17184.5|17191.5|17180.5|192
1624470300000|2021-06-23 17:45:00|17196.5|17183.5|17195.5|17183.5|17197.5|17186.5|17193.5|17182.5|172
1624470600000|2021-06-23 17:50:00|17194.5|17185.5|17197.5|17185.5|17197.5|17186.5|17194.5|17184.5|114
1624470900000|2021-06-23 17:55:00|17196.5|17184.5|17199.5|17187.5|17199.5|17188.5|17194.5|17182.5|34
1624471200000|2021-06-23 18:00:00|17198.5|17188.5|17195.5|17183.5|17199.5|17188.5|17194.5|17183.5|42
1624471500000|2021-06-23 18:05:00|17194.5|17182.5|17194.5|17182.5|17195.5|17184.5|17194.5|17182.5|11
1624471800000|2021-06-23 18:10:00|17195.5|17183.5|17196.5|17185.5|17197.5|17185.5|17194.5|17182.5|41
1624472100000|2021-06-23 18:15:00|17195.5|17184.5|17195.5|17183.5|17196.5|17185.5|17193.5|17181.5|20
1624472400000|2021-06-23 18:20:00|17194.5|17182.5|17196.5|17184.5|17198.5|17187.5|17193.5|17181.5|34
1624472700000|2021-06-23 18:25:00|17197.5|17185.5|17197.5|17185.5|17198.5|17187.5|17195.5|17184.5|10
1624473000000|2021-06-23 18:30:00|17196.5|17184.5|17197.5|17186.5|17197.5|17186.5|17194.5|17183.5|19
1624473300000|2021-06-23 18:35:00|17198.5|17187.5|17198.5|17186.5|17199.5|17187.5|17196.5|17184.5|24
1624473600000|2021-06-23 18:40:00|17197.5|17187.5|17196.5|17186.5|17198.5|17187.5|17196.5|17185.5|32
1624473900000|2021-06-23 18:45:00|17196|17186|17196.5|17186.5|17197|17187|17196|17186|13
1624474200000|2021-06-23 18:50:00|17196|17186|17195.5|17185.5|17197|17187|17195|17185|70
1624474500000|2021-06-23 18:55:00|17196|17186|17197.5|17187.5|17198|17188|17195|17185|147
1624474800000|2021-06-23 19:00:00|17198|17188|17199.5|17189.5|17201|17191|17198|17188|90
1624475100000|2021-06-23 19:05:00|17200|17190|17199|17189|17202|17192|17197|17187|126
1624475400000|2021-06-23 19:10:00|17199.5|17189.5|17202.5|17192.5|17203|17193|17199.5|17189.5|17
1624475700000|2021-06-23 19:15:00|17202|17192|17202|17192|17202.5|17192.5|17196.5|17186.5|178
1624476000000|2021-06-23 19:20:00|17201.5|17191.5|17204|17194|17204|17194|17201|17191|25
1624476300000|2021-06-23 19:25:00|17203.5|17193.5|17205|17195|17206|17196|17203.5|17193.5|98
1624476600000|2021-06-23 19:30:00|17205.5|17195.5|17202.5|17192.5|17206.5|17196.5|17202.5|17192.5|106
1624476900000|2021-06-23 19:35:00|17202|17192|17198.5|17188.5|17202|17192|17197|17187|96
1624477200000|2021-06-23 19:40:00|17198|17188|17196.5|17186.5|17199|17189|17194.5|17184.5|97
1624477500000|2021-06-23 19:45:00|17197.5|17187.5|17194.5|17184.5|17200|17190|17194.5|17184.5|186
1624477800000|2021-06-23 19:50:00|17194|17184|17197|17187|17197|17187|17192.5|17182.5|156
1624478100000|2021-06-23 19:55:00|17196.5|17186.5|17201|17191|17202|17192|17193|17183|219
1624478400000|2021-06-23 20:00:00|17201.5|17191.5|17205.5|17195.5|17209|17199|17201.5|17191.5|251
1624478700000|2021-06-23 20:05:00|17206|17196|17206|17196|17206.5|17196.5|17204.5|17194.5|26
1624479000000|2021-06-23 20:10:00|17206.5|17196.5|17208|17198|17208|17198|17205.5|17195.5|46
1624479300000|2021-06-23 20:15:00|17207.5|17197.5|17209|17199|17210|17200|17206|17196|88
1624479600000|2021-06-23 20:20:00|17208|17198|17203.5|17193.5|17209|17199|17203.5|17193.5|100
1624479900000|2021-06-23 20:25:00|17204|17194|17208|17198|17209|17199|17204|17194|74
1624480200000|2021-06-23 20:30:00|17207.5|17197.5|17208|17198|17208|17198|17206.5|17196.5|69
1624480500000|2021-06-23 20:35:00|17207.5|17197.5|17205|17195|17208|17198|17205|17195|27
1624480800000|2021-06-23 20:40:00|17205.5|17195.5|17209|17199|17210|17200|17205.5|17195.5|43
1624481100000|2021-06-23 20:45:00|17208.5|17198.5|17206.5|17196.5|17209.5|17199.5|17206|17196|38
1624481400000|2021-06-23 20:50:00|17207|17197|17207.5|17197.5|17207.5|17197.5|17207|17197|11
1624481700000|2021-06-23 20:55:00|17207|17197|17209|17199|17209|17199|17206.5|17196.5|21
1624482000000|2021-06-23 21:00:00|17208.5|17198.5|17209|17199|17209.5|17199.5|17208.5|17198.5|1
1624482600000|2021-06-23 21:10:00|17205.5|17195.5|17202|17192|17205.5|17195.5|17197|17187|57
1624482900000|2021-06-23 21:15:00|17214.9|17190.9|17214.4|17190.4|17215.2|17191.2|17214.2|17190.2|1
1624483200000|2021-06-23 21:20:00|17215.1|17191.1|17215.5|17191.5|17215.6|17191.6|17214.4|17190.4|0
1624483500000|2021-06-23 21:25:00|17215.1|17191.1|17215.2|17191.2|17215.6|17191.6|17215|17191|0
1624483800000|2021-06-23 21:30:00|17216.8|17192.8|17215.9|17191.9|17216.8|17192.8|17215.8|17191.8|0
1624484100000|2021-06-23 21:35:00|17215.2|17191.2|17214.9|17190.9|17215.2|17191.2|17214.9|17190.9|0
1624484400000|2021-06-23 21:40:00|17215.1|17191.1|17215.3|17191.3|17215.3|17191.3|17215.1|17191.1|0
1624484700000|2021-06-23 21:45:00|17215.6|17191.6|17215.2|17191.2|17215.7|17191.7|17215.2|17191.2|0
1624485000000|2021-06-23 21:50:00|17215.1|17191.1|17214.9|17190.9|17215.1|17191.1|17214.6|17190.6|0
1624485300000|2021-06-23 21:55:00|17215|17191|17216.8|17192.8|17216.9|17192.9|17215|17191|0
1624485600000|2021-06-23 22:00:00|17215.3|17191.3|17218|17194|17218.8|17194.8|17210.4|17186.4|0
1624485900000|2021-06-23 22:05:00|17218.8|17194.8|17218.8|17194.8|17220.3|17196.3|17217.6|17193.6|0
1624486200000|2021-06-23 22:10:00|17219.2|17195.2|17219.6|17195.6|17220.3|17196.3|17218|17194|0
1624486500000|2021-06-23 22:15:00|17218.8|17194.8|17218.7|17194.7|17218.8|17194.8|17217.3|17193.3|0
1624486800000|2021-06-23 22:20:00|17219.1|17195.1|17220.2|17196.2|17220.2|17196.2|17218|17194|0
1624487100000|2021-06-23 22:25:00|17219.5|17195.5|17218|17194|17219.5|17195.5|17217.2|17193.2|0
1624487400000|2021-06-23 22:30:00|17218.7|17194.7|17220.2|17196.2|17221|17197|17218.7|17194.7|0
1624487700000|2021-06-23 22:35:00|17221|17197|17219.5|17195.5|17221|17197|17219.5|17195.5|0
1624488000000|2021-06-23 22:40:00|17219.8|17195.8|17221|17197|17221|17197|17219.5|17195.5|0
1624488300000|2021-06-23 22:45:00|17220.6|17196.6|17221.8|17197.8|17221.8|17197.8|17219.5|17195.5|0
1624488600000|2021-06-23 22:50:00|17222.5|17198.5|17221|17197|17222.5|17198.5|17221|17197|0
1624488900000|2021-06-23 22:55:00|17221.8|17197.8|17221.8|17197.8|17222.5|17198.5|17221|17197|0
1624489200000|2021-06-23 23:00:00|17221|17197|17223|17199|17223.4|17199.4|17221|17197|0
1624489500000|2021-06-23 23:05:00|17222.2|17198.2|17220.7|17196.7|17222.6|17198.6|17220.7|17196.7|0
1624489800000|2021-06-23 23:10:00|17221.5|17197.5|17218.4|17194.4|17222.2|17198.2|17218.4|17194.4|0
1624490100000|2021-06-23 23:15:00|17218.8|17194.8|17222.2|17198.2|17222.2|17198.2|17218.4|17194.4|0
1624490400000|2021-06-23 23:20:00|17221.5|17197.5|17224.5|17200.5|17224.5|17200.5|17219.9|17195.9|0
1624490700000|2021-06-23 23:25:00|17223|17199|17225.3|17201.3|17226|17202|17223|17199|0
1624491000000|2021-06-23 23:30:00|17226|17202|17225.4|17201.4|17227.2|17203.2|17225.3|17201.3|0
1624491300000|2021-06-23 23:35:00|17225|17201|17224.6|17200.6|17225|17201|17224.6|17200.6|0
1624491600000|2021-06-23 23:40:00|17225|17201|17226.1|17202.1|17226.1|17202.1|17225|17201|0
1624491900000|2021-06-23 23:45:00|17225.4|17201.4|17225.4|17201.4|17226.1|17202.1|17225.4|17201.4|0
1624492200000|2021-06-23 23:50:00|17224.6|17200.6|17224.6|17200.6|17225.4|17201.4|17224.6|17200.6|0
1624492500000|2021-06-23 23:55:00|17224.2|17200.2|17227.1|17203.1|17227.1|17203.1|17223.9|17199.9|0
1624492800000|2021-06-24 00:00:00|17226.7|17202.7|17228.6|17204.6|17228.6|17204.6|17226.3|17202.3|0
1624493100000|2021-06-24 00:05:00|17227.8|17203.8|17229.3|17205.3|17229.3|17205.3|17227.8|17203.8|0
1624493400000|2021-06-24 00:10:00|17230.8|17206.8|17230.9|17206.9|17230.9|17206.9|17228.6|17204.6|0
1624493700000|2021-06-24 00:15:00|17230.1|17206.1|17237.6|17213.6|17238.1|17214.1|17228.7|17204.7|0
1624494000000|2021-06-24 00:20:00|17238.1|17214.1|17240.5|17216.5|17240.6|17216.6|17238.1|17214.1|0
1624494300000|2021-06-24 00:25:00|17240.3|17216.3|17242.9|17218.9|17242.9|17218.9|17236.2|17212.2|0
1624494600000|2021-06-24 00:30:00|17242.4|17218.4|17238.6|17214.6|17243.5|17219.5|17237.5|17213.5|0
1624494900000|2021-06-24 00:35:00|17239|17215|17244.1|17220.1|17245.2|17221.2|17238.4|17214.4|0
1624495200000|2021-06-24 00:40:00|17243.6|17219.6|17242.8|17218.8|17244.7|17220.7|17241.3|17217.3|0
1624495500000|2021-06-24 00:45:00|17243.4|17219.4|17242.4|17218.4|17243.9|17219.9|17240|17216|0
1624495800000|2021-06-24 00:50:00|17243|17219|17244.5|17220.5|17245|17221|17243|17219|0
1624496100000|2021-06-24 00:55:00|17244|17220|17242.3|17218.3|17245|17221|17240.3|17216.3|0
1624496400000|2021-06-24 01:00:00|17241.8|17217.8|17213.5|17203.5|17241.8|17217.8|17213.5|17203.5|1968
1624496700000|2021-06-24 01:05:00|17212.5|17202.5|17204.5|17194.5|17217.5|17207.5|17203.5|17193.5|815
1624497000000|2021-06-24 01:10:00|17205.5|17195.5|17207.5|17197.5|17209.5|17199.5|17198.5|17188.5|1016
1624497300000|2021-06-24 01:15:00|17210.5|17200.5|17216.5|17206.5|17220.5|17210.5|17204.5|17194.5|4136
1624497600000|2021-06-24 01:20:00|17215.5|17205.5|17249.5|17239.5|17260.5|17250.5|17213.5|17203.5|2555
1624497900000|2021-06-24 01:25:00|17248.5|17238.5|17251.5|17241.5|17267.5|17257.5|17247.5|17237.5|4515
1624498200000|2021-06-24 01:30:00|17258.5|17248.5|17215.5|17205.5|17270.5|17260.5|17196.5|17186.5|24002
1624498500000|2021-06-24 01:35:00|17214.5|17204.5|17193.5|17183.5|17243.5|17233.5|17193.5|17183.5|10126
1624498800000|2021-06-24 01:40:00|17194.5|17184.5|17212.5|17202.5|17219.5|17209.5|17172.5|17162.5|8065
1624499100000|2021-06-24 01:45:00|17211.5|17201.5|17183.5|17173.5|17229.5|17219.5|17181.5|17171.5|8839
1624499400000|2021-06-24 01:50:00|17181.5|17171.5|17239.5|17229.5|17242.5|17232.5|17165.5|17155.5|9180
1624499700000|2021-06-24 01:55:00|17238.5|17228.5|17214.5|17204.5|17238.5|17228.5|17209.5|17199.5|5815
1624500000000|2021-06-24 02:00:00|17216.5|17206.5|17182.5|17172.5|17228.5|17218.5|17181.5|17171.5|6289
1624500300000|2021-06-24 02:05:00|17181.5|17171.5|17217.5|17207.5|17218.5|17208.5|17172.5|17162.5|6083
1624500600000|2021-06-24 02:10:00|17218.5|17208.5|17253.5|17243.5|17255.5|17245.5|17203.5|17193.5|4257
1624500900000|2021-06-24 02:15:00|17252.5|17242.5|17250.5|17240.5|17269.5|17259.5|17240.5|17230.5|8411
1624501200000|2021-06-24 02:20:00|17248.5|17238.5|17271.5|17261.5|17273.5|17263.5|17239.5|17229.5|5700
1624501500000|2021-06-24 02:25:00|17272.5|17262.5|17246.5|17236.5|17283.5|17273.5|17236.5|17226.5|4777
1624501800000|2021-06-24 02:30:00|17247.5|17237.5|17244.5|17234.5|17260.5|17250.5|17221.5|17211.5|6110
1624502100000|2021-06-24 02:35:00|17243.5|17233.5|17250.5|17240.5|17259.5|17249.5|17238.5|17228.5|4718
1624502400000|2021-06-24 02:40:00|17252.5|17242.5|17239.5|17229.5|17255.5|17245.5|17235.5|17225.5|3737
1624502700000|2021-06-24 02:45:00|17237.5|17227.5|17247.5|17237.5|17256.5|17246.5|17236.5|17226.5|2984
1624503000000|2021-06-24 02:50:00|17246.5|17236.5|17250.5|17240.5|17262.5|17252.5|17228.5|17218.5|4665
1624503300000|2021-06-24 02:55:00|17249.5|17239.5|17268.5|17258.5|17268.5|17258.5|17242.5|17232.5|4267
1624503600000|2021-06-24 03:00:00|17269.5|17259.5|17279.5|17269.5|17287.5|17277.5|17259.5|17249.5|6296
1624503900000|2021-06-24 03:05:00|17281.5|17271.5|17279.5|17269.5|17292.5|17282.5|17271.5|17261.5|4859
1624504200000|2021-06-24 03:10:00|17278.5|17268.5|17254.5|17244.5|17283.5|17273.5|17254.5|17244.5|3816
1624504500000|2021-06-24 03:15:00|17255.5|17245.5|17244.1|17234.1|17265.5|17255.5|17242.1|17232.1|5267
1624504800000|2021-06-24 03:20:00|17243.1|17233.1|17244.1|17234.1|17249.1|17239.1|17230.1|17220.1|4895
1624505100000|2021-06-24 03:25:00|17243.1|17233.1|17250.1|17240.1|17256.1|17246.1|17237.1|17227.1|4343
1624505400000|2021-06-24 03:30:00|17251.1|17241.1|17258.1|17248.1|17259.1|17249.1|17250.1|17240.1|1698
1624505700000|2021-06-24 03:35:00|17257.1|17247.1|17260.1|17250.1|17266.1|17256.1|17253.1|17243.1|2261
1624506000000|2021-06-24 03:40:00|17261.1|17251.1|17267.1|17257.1|17268.1|17258.1|17260.1|17250.1|1526
1624506300000|2021-06-24 03:45:00|17265.1|17255.1|17269.1|17259.1|17270.1|17260.1|17265.1|17255.1|911
1624506600000|2021-06-24 03:50:00|17270.1|17260.1|17274.1|17264.1|17275.1|17265.1|17269.1|17259.1|1522
1624506900000|2021-06-24 03:55:00|17275.1|17265.1|17277.1|17267.1|17278.1|17268.1|17274.1|17264.1|1144
1624507200000|2021-06-24 04:00:00|17278.1|17268.1|17279.1|17269.1|17279.1|17269.1|17276.1|17266.1|628
1624507500000|2021-06-24 04:05:00|17278.1|17268.1|17274.1|17264.1|17279.1|17269.1|17274.1|17264.1|882
1624507800000|2021-06-24 04:10:00|17275.1|17265.1|17272.1|17262.1|17275.1|17265.1|17270.1|17260.1|397
1624508100000|2021-06-24 04:15:00|17273.1|17263.1|17277.1|17267.1|17278.1|17268.1|17273.1|17263.1|526
1624508400000|2021-06-24 04:20:00|17278.1|17268.1|17279.1|17269.1|17282.1|17272.1|17277.1|17267.1|799
1624508700000|2021-06-24 04:25:00|17280.1|17270.1|17278.1|17268.1|17280.1|17270.1|17277.1|17267.1|551
1624509000000|2021-06-24 04:30:00|17277.1|17267.1|17277.1|17267.1|17277.1|17267.1|17276.1|17266.1|447
1624509300000|2021-06-24 04:35:00|17278.1|17268.1|17277.1|17267.1|17278.1|17268.1|17276.1|17266.1|536
1624509600000|2021-06-24 04:40:00|17278.1|17268.1|17279.1|17269.1|17279.1|17269.1|17277.1|17267.1|710
1624509900000|2021-06-24 04:45:00|17277.1|17267.1|17278.1|17268.1|17279.1|17269.1|17277.1|17267.1|460
1624510200000|2021-06-24 04:50:00|17279.1|17269.1|17279.1|17269.1|17281.1|17271.1|17279.1|17269.1|1035
1624510500000|2021-06-24 04:55:00|17280.1|17270.1|17280.1|17270.1|17281.1|17271.1|17278.1|17268.1|1330
1624510800000|2021-06-24 05:00:00|17279.1|17269.1|17263.1|17253.1|17279.1|17269.1|17235.1|17225.1|10932
1624511100000|2021-06-24 05:05:00|17266.1|17256.1|17290.1|17280.1|17320.1|17310.1|17265.1|17255.1|8246
1624511400000|2021-06-24 05:10:00|17291.1|17281.1|17284.1|17274.1|17318.1|17308.1|17282.1|17272.1|3993
1624511700000|2021-06-24 05:15:00|17285.1|17275.1|17274.1|17264.1|17285.1|17275.1|17268.1|17258.1|6329
1624512000000|2021-06-24 05:20:00|17273.1|17263.1|17273.1|17263.1|17285.1|17275.1|17266.1|17256.1|3230
1624512300000|2021-06-24 05:25:00|17272.1|17262.1|17291.1|17281.1|17298.1|17288.1|17268.1|17258.1|3677
1624512600000|2021-06-24 05:30:00|17288.1|17278.1|17297.1|17287.1|17311.1|17301.1|17280.1|17270.1|3129
1624512900000|2021-06-24 05:35:00|17298.1|17288.1|17295.1|17285.1|17309.1|17299.1|17288.1|17278.1|2861
1624513200000|2021-06-24 05:40:00|17294.1|17284.1|17320.1|17310.1|17320.1|17310.1|17282.1|17272.1|1958
1624513500000|2021-06-24 05:45:00|17317.1|17307.1|17333.1|17323.1|17335.1|17325.1|17302.1|17292.1|2205
1624513800000|2021-06-24 05:50:00|17332.1|17322.1|17357.1|17347.1|17360.1|17350.1|17321.1|17311.1|2144
1624514100000|2021-06-24 05:55:00|17358.1|17348.1|17343.1|17333.1|17358.1|17348.1|17332.1|17322.1|1319
1624514400000|2021-06-24 06:00:00|17342.1|17332.1|17339.1|17329.1|17342.1|17332.1|17330.1|17320.1|1538
1624514700000|2021-06-24 06:05:00|17336.1|17326.1|17328.1|17318.1|17345.1|17335.1|17326.1|17316.1|1695
1624515000000|2021-06-24 06:10:00|17327.1|17317.1|17316.1|17306.1|17328.1|17318.1|17308.1|17298.1|2470
1624515300000|2021-06-24 06:15:00|17314.1|17304.1|17307.1|17297.1|17319.1|17309.1|17300.1|17290.1|2384
1624515600000|2021-06-24 06:20:00|17308.1|17298.1|17328.1|17318.1|17336.1|17326.1|17306.1|17296.1|1984
1624515900000|2021-06-24 06:25:00|17327.1|17317.1|17331.1|17321.1|17331.1|17321.1|17321.1|17311.1|2982
1624516200000|2021-06-24 06:30:00|17329.1|17319.1|17325.1|17315.1|17334.1|17324.1|17318.1|17308.1|3116
1624516500000|2021-06-24 06:35:00|17323.1|17313.1|17328.1|17318.1|17341.1|17331.1|17323.1|17313.1|1732
1624516800000|2021-06-24 06:40:00|17325.1|17315.1|17332.1|17322.1|17336.1|17326.1|17320.1|17310.1|2131
1624517100000|2021-06-24 06:45:00|17331.1|17321.1|17332.1|17322.1|17342.1|17332.1|17328.1|17318.1|1859
1624517400000|2021-06-24 06:50:00|17337.1|17327.1|17345.1|17335.1|17346.1|17336.1|17335.1|17325.1|1923
1624517700000|2021-06-24 06:55:00|17343.1|17333.1|17352.1|17342.1|17360.1|17350.1|17338.1|17328.1|2610
1624518000000|2021-06-24 07:00:00|17333.6|17322.6|17336.6|17323.6|17338.6|17325.6|17314.6|17302.6|670
1624518300000|2021-06-24 07:05:00|17335.6|17322.6|17335.6|17323.6|17341.6|17329.6|17332.6|17320.6|1557
1624518600000|2021-06-24 07:10:00|17336.6|17324.6|17333.6|17320.6|17337.6|17326.6|17332.6|17320.6|136
1624518900000|2021-06-24 07:15:00|17334.6|17321.6|17333.6|17321.6|17335.6|17323.6|17329.6|17317.6|204
1624519200000|2021-06-24 07:20:00|17334.6|17322.6|17328.6|17315.6|17336.6|17323.6|17324.6|17312.6|112
1624519500000|2021-06-24 07:25:00|17327.6|17316.6|17326.6|17315.6|17331.6|17318.6|17326.6|17313.6|234
1624519800000|2021-06-24 07:30:00|17327.6|17313.6|17325.6|17313.6|17327.6|17314.6|17320.6|17309.6|426
1624520100000|2021-06-24 07:35:00|17324.6|17314.6|17334.6|17323.6|17335.6|17324.6|17324.6|17313.6|187
1624520400000|2021-06-24 07:40:00|17333.6|17322.6|17331.6|17320.6|17334.6|17322.6|17329.6|17318.6|226
1624520700000|2021-06-24 07:45:00|17332.6|17319.6|17329.6|17318.6|17333.6|17320.6|17329.6|17317.6|69
1624521000000|2021-06-24 07:50:00|17330.6|17317.6|17327.6|17315.6|17330.6|17318.6|17326.6|17314.6|261
1624521300000|2021-06-24 07:55:00|17326.6|17316.6|17333.6|17320.6|17333.6|17320.6|17326.6|17314.6|754
1624521600000|2021-06-24 08:00:00|17332.6|17319.6|17337.6|17325.6|17337.6|17326.6|17330.6|17319.6|367
1624521900000|2021-06-24 08:05:00|17340.6|17327.6|17339.6|17327.6|17342.6|17330.6|17337.6|17324.6|364
1624522200000|2021-06-24 08:10:00|17340.6|17328.6|17339.6|17326.6|17341.6|17329.6|17337.6|17326.6|828
1624522500000|2021-06-24 08:15:00|17338.6|17327.6|17341.6|17329.6|17341.6|17329.6|17333.6|17321.6|419
1624522800000|2021-06-24 08:20:00|17340.6|17327.6|17336.6|17325.6|17342.6|17331.6|17336.6|17324.6|373
1624523100000|2021-06-24 08:25:00|17337.6|17324.6|17335.6|17323.6|17342.6|17329.6|17334.6|17323.6|714
1624523400000|2021-06-24 08:30:00|17340.9|17316.9|17344.3|17320.3|17348.3|17324.3|17340.9|17316.9|8
1624523700000|2021-06-24 08:35:00|17344.1|17320.1|17352.8|17328.8|17352.8|17328.8|17344|17320|7
1624524000000|2021-06-24 08:40:00|17351.8|17327.8|17355.1|17331.1|17357.5|17333.5|17348.9|17324.9|0
1624524300000|2021-06-24 08:45:00|17355.6|17331.6|17359.5|17335.5|17359.8|17335.8|17353.3|17329.3|0
1624524600000|2021-06-24 08:50:00|17358.9|17334.9|17359|17335|17362.6|17338.6|17356.1|17332.1|0
1624524900000|2021-06-24 08:55:00|17358.4|17334.4|17363.8|17339.8|17363.8|17339.8|17356.6|17332.6|0
1624525200000|2021-06-24 09:00:00|17364.2|17340.2|17336.6|17322.6|17364.2|17340.2|17333.6|17321.6|332
1624525500000|2021-06-24 09:05:00|17335.6|17323.6|17342.6|17330.6|17343.6|17330.6|17335.6|17323.6|485
1624525800000|2021-06-24 09:10:00|17341.6|17329.6|17342.6|17331.6|17344.6|17332.6|17339.6|17326.6|424
1624526100000|2021-06-24 09:15:00|17343.6|17332.6|17340.6|17327.6|17346.6|17332.6|17336.6|17325.6|309
1624526400000|2021-06-24 09:20:00|17339.6|17329.6|17337.6|17325.6|17339.6|17329.6|17336.6|17325.6|244
1624526700000|2021-06-24 09:25:00|17336.6|17326.6|17333.6|17321.6|17337.6|17326.6|17332.6|17321.6|67
1624527000000|2021-06-24 09:30:00|17334.6|17322.6|17337.6|17325.6|17338.6|17326.6|17333.6|17321.6|29
1624527300000|2021-06-24 09:35:00|17336.6|17324.6|17335.6|17322.6|17338.6|17326.6|17333.6|17322.6|101
1624527600000|2021-06-24 09:40:00|17334.6|17323.6|17333.6|17321.6|17336.6|17324.6|17332.6|17321.6|134
1624527900000|2021-06-24 09:45:00|17334.6|17322.6|17336.6|17323.6|17336.6|17323.6|17332.6|17321.6|28
1624528200000|2021-06-24 09:50:00|17335.6|17322.6|17333.6|17322.6|17336.6|17322.6|17331.6|17319.6|1199
1624528500000|2021-06-24 09:55:00|17334.6|17321.6|17338.6|17326.6|17342.6|17330.6|17333.6|17321.6|552
1624528800000|2021-06-24 10:00:00|17337.6|17325.6|17336.6|17324.6|17337.6|17325.6|17335.6|17323.6|144
1624529100000|2021-06-24 10:05:00|17338.6|17325.6|17338.6|17327.6|17340.6|17329.6|17336.6|17324.6|1227
1624529400000|2021-06-24 10:10:00|17339.6|17328.6|17346.6|17334.6|17347.6|17335.6|17339.6|17328.6|26
1624529700000|2021-06-24 10:15:00|17347.6|17336.6|17351.6|17339.6|17356.6|17344.6|17347.6|17336.6|97
1624530000000|2021-06-24 10:20:00|17350.6|17338.6|17352.6|17340.6|17352.6|17340.6|17349.6|17337.6|35
1624530300000|2021-06-24 10:25:00|17353.6|17339.6|17348.6|17337.6|17353.6|17341.6|17346.6|17335.6|81
1624530600000|2021-06-24 10:30:00|17347.6|17336.6|17350.6|17337.6|17350.6|17338.6|17347.6|17336.6|111
1624530900000|2021-06-24 10:35:00|17349.6|17338.6|17349.6|17338.6|17352.6|17340.6|17349.6|17338.6|44
1624531200000|2021-06-24 10:40:00|17351.6|17340.6|17349.6|17338.6|17351.6|17340.6|17349.6|17338.6|54
1624531500000|2021-06-24 10:45:00|17348.6|17337.6|17351.6|17338.6|17352.6|17341.6|17347.6|17335.6|126
1624531800000|2021-06-24 10:50:00|17350.6|17339.6|17348.6|17336.6|17353.6|17341.6|17348.6|17336.6|66
1624532100000|2021-06-24 10:55:00|17347.6|17337.6|17345.6|17333.6|17348.6|17337.6|17344.6|17333.6|26
1624532400000|2021-06-24 11:00:00|17344.6|17334.6|17348.6|17336.6|17350.6|17338.6|17344.6|17333.6|74
1624532700000|2021-06-24 11:05:00|17347.6|17337.6|17354.6|17341.6|17354.6|17342.6|17347.6|17336.6|88
1624533000000|2021-06-24 11:10:00|17353.6|17340.6|17349.6|17337.6|17353.6|17340.6|17349.6|17336.6|6
1624533300000|2021-06-24 11:15:00|17351.6|17338.6|17349.6|17337.6|17351.6|17338.6|17348.6|17336.6|15
1624533600000|2021-06-24 11:20:00|17350.6|17338.6|17350.6|17337.6|17350.6|17339.6|17348.6|17336.6|23
1624533900000|2021-06-24 11:25:00|17349.6|17338.6|17349.6|17338.6|17351.6|17339.6|17348.6|17337.6|11
1624534200000|2021-06-24 11:30:00|17350.6|17339.6|17347.6|17334.6|17351.6|17339.6|17346.6|17334.6|14
1624534500000|2021-06-24 11:35:00|17346.6|17335.6|17348.6|17336.6|17351.6|17338.6|17346.6|17335.6|17
1624534800000|2021-06-24 11:40:00|17349.6|17337.6|17346.6|17334.6|17350.6|17338.6|17344.6|17333.6|66
1624535100000|2021-06-24 11:45:00|17345.6|17335.6|17347.6|17335.6|17348.6|17336.6|17345.6|17333.6|23
1624535400000|2021-06-24 11:50:00|17346.6|17334.6|17347.6|17334.6|17347.6|17336.6|17346.6|17334.6|136
1624535700000|2021-06-24 11:55:00|17346.6|17333.6|17349.6|17337.6|17350.6|17338.6|17345.6|17333.6|39
1624536000000|2021-06-24 12:00:00|17348.6|17336.6|17346.6|17335.6|17350.6|17339.6|17346.6|17333.6|7
1624536300000|2021-06-24 12:05:00|17348.6|17336.6|17345.6|17333.6|17348.6|17336.6|17344.6|17332.6|16
1624536600000|2021-06-24 12:10:00|17344.6|17334.6|17342.6|17330.6|17345.6|17334.6|17341.6|17330.6|25
1624536900000|2021-06-24 12:15:00|17341.6|17331.6|17344.6|17331.6|17346.6|17334.6|17341.6|17330.6|27
1624537200000|2021-06-24 12:20:00|17343.6|17330.6|17344.6|17333.6|17345.6|17333.6|17340.6|17329.6|856
1624537500000|2021-06-24 12:25:00|17345.6|17332.6|17342.6|17329.6|17347.6|17335.6|17341.6|17329.6|27
1624537800000|2021-06-24 12:30:00|17345.6|17330.6|17347.6|17335.6|17347.6|17335.6|17339.6|17327.6|435
1624538100000|2021-06-24 12:35:00|17346.6|17336.6|17348.6|17335.6|17349.6|17337.6|17345.6|17333.6|22
1624538400000|2021-06-24 12:40:00|17347.6|17336.6|17346.6|17334.6|17349.6|17337.6|17344.6|17332.6|34
1624538700000|2021-06-24 12:45:00|17347.6|17335.6|17345.6|17334.6|17348.6|17336.6|17343.6|17331.6|22
1624539000000|2021-06-24 12:50:00|17346.6|17333.6|17349.6|17337.6|17353.6|17340.6|17346.6|17333.6|89
1624539300000|2021-06-24 12:55:00|17348.6|17336.6|17354.6|17341.6|17354.6|17342.6|17348.6|17336.6|122
1624539600000|2021-06-24 13:00:00|17353.6|17342.6|17352.6|17339.6|17354.6|17342.6|17350.6|17338.6|92
1624539900000|2021-06-24 13:05:00|17350.6|17340.6|17353.6|17340.6|17353.6|17341.6|17350.6|17338.6|109
1624540200000|2021-06-24 13:10:00|17351.6|17341.6|17353.6|17342.6|17353.6|17342.6|17350.6|17339.6|314
1624540500000|2021-06-24 13:15:00|17354.6|17343.6|17355.6|17344.6|17356.6|17344.6|17354.6|17342.6|120
1624540800000|2021-06-24 13:20:00|17354.6|17343.6|17356.6|17345.6|17356.6|17345.6|17354.6|17342.6|61
1624541100000|2021-06-24 13:25:00|17357.6|17346.6|17358.6|17346.6|17360.6|17348.6|17356.6|17345.6|182
1624541400000|2021-06-24 13:30:00|17359.6|17347.6|17358.6|17346.6|17369.6|17357.6|17352.6|17340.6|451
1624541700000|2021-06-24 13:35:00|17357.6|17347.6|17375.6|17363.6|17375.6|17364.6|17357.6|17347.6|160
1624542000000|2021-06-24 13:40:00|17376.6|17365.6|17367.6|17355.6|17377.6|17366.6|17364.6|17352.6|168
1624542300000|2021-06-24 13:45:00|17368.6|17356.6|17377.6|17364.6|17377.6|17366.6|17365.6|17353.6|122
1624542600000|2021-06-24 13:50:00|17376.6|17363.6|17376.6|17364.6|17380.6|17369.6|17373.6|17362.6|96
1624542900000|2021-06-24 13:55:00|17375.6|17363.6|17381.6|17369.6|17381.6|17369.6|17372.6|17361.6|165
1624543200000|2021-06-24 14:00:00|17380.6|17368.6|17390.6|17378.6|17391.6|17378.6|17379.6|17367.6|267
1624543500000|2021-06-24 14:05:00|17391.6|17379.6|17379.6|17367.6|17399.6|17387.6|17379.6|17367.6|282
1624543800000|2021-06-24 14:10:00|17380.6|17368.6|17385.6|17373.6|17386.6|17375.6|17380.6|17368.6|118
1624544100000|2021-06-24 14:15:00|17384.6|17371.6|17384.6|17372.6|17389.6|17377.6|17380.6|17368.6|124
1624544400000|2021-06-24 14:20:00|17383.6|17371.6|17379.6|17367.6|17383.6|17372.6|17376.6|17365.6|120
1624544700000|2021-06-24 14:25:00|17378.6|17368.6|17378.6|17367.6|17382.6|17371.6|17377.6|17366.6|142
1624545000000|2021-06-24 14:30:00|17377.6|17366.6|17380.6|17368.6|17380.6|17368.6|17375.6|17364.6|81
1624545300000|2021-06-24 14:35:00|17381.6|17367.6|17383.6|17372.6|17384.6|17373.6|17377.6|17365.6|52
1624545600000|2021-06-24 14:40:00|17382.6|17371.6|17382.6|17370.6|17384.6|17372.6|17380.6|17369.6|38
1624545900000|2021-06-24 14:45:00|17381.6|17369.6|17374.6|17362.6|17381.6|17369.6|17373.6|17362.6|580
1624546200000|2021-06-24 14:50:00|17375.6|17364.6|17373.6|17361.6|17377.6|17365.6|17372.6|17360.6|105
1624546500000|2021-06-24 14:55:00|17372.6|17360.6|17375.6|17363.6|17378.6|17366.6|17371.6|17358.6|38
1624546800000|2021-06-24 15:00:00|17373.6|17362.6|17376.6|17364.6|17378.6|17367.6|17373.6|17362.6|65
1624547100000|2021-06-24 15:05:00|17375.6|17363.6|17381.6|17369.6|17381.6|17370.6|17374.6|17363.6|549
1624547400000|2021-06-24 15:10:00|17380.6|17367.6|17374.6|17362.6|17381.6|17369.6|17373.6|17362.6|261
1624547700000|2021-06-24 15:15:00|17375.6|17363.6|17375.6|17363.6|17376.6|17364.6|17370.6|17359.6|31
1624548000000|2021-06-24 15:20:00|17374.6|17361.6|17376.6|17365.6|17376.6|17365.6|17372.6|17361.6|43
1624548300000|2021-06-24 15:25:00|17375.6|17364.6|17380.6|17368.6|17380.6|17369.6|17375.6|17363.6|15
1624548600000|2021-06-24 15:30:00|17381.6|17369.6|17378.6|17365.6|17382.6|17370.6|17377.6|17365.6|32
1624548900000|2021-06-24 15:35:00|17379.6|17366.6|17379.6|17366.6|17379.6|17366.6|17374.6|17362.6|3
1624549200000|2021-06-24 15:40:00|17378.6|17367.6|17379.6|17367.6|17379.6|17368.6|17375.6|17363.6|21
1624549500000|2021-06-24 15:45:00|17378.6|17368.6|17381.6|17369.6|17381.6|17369.6|17377.6|17365.6|15
1624549800000|2021-06-24 15:50:00|17382.6|17371.6|17376.6|17365.6|17383.6|17371.6|17376.6|17364.6|22
1624550100000|2021-06-24 15:55:00|17375.6|17364.6|17381.6|17369.6|17381.6|17370.6|17375.6|17364.6|17
1624550400000|2021-06-24 16:00:00|17380.6|17371.6|17382.6|17369.6|17382.6|17371.6|17380.6|17369.6|22
1624550700000|2021-06-24 16:05:00|17383.6|17370.6|17384.6|17372.6|17384.6|17373.6|17382.6|17370.6|9
1624551000000|2021-06-24 16:10:00|17385.6|17373.6|17386.6|17374.6|17387.6|17375.6|17384.6|17372.6|67
1624551300000|2021-06-24 16:15:00|17385.6|17373.6|17389.6|17377.6|17389.6|17377.6|17384.6|17372.6|7
1624551600000|2021-06-24 16:20:00|17388.6|17376.6|17394.6|17381.6|17394.6|17382.6|17388.6|17376.6|65
1624551900000|2021-06-24 16:25:00|17393.6|17380.6|17390.6|17378.6|17394.6|17382.6|17390.6|17378.6|72
1624552200000|2021-06-24 16:30:00|17391.6|17379.6|17388.6|17376.6|17391.6|17379.6|17387.6|17375.6|35
1624552500000|2021-06-24 16:35:00|17389.6|17377.6|17390.6|17378.6|17390.6|17379.6|17388.6|17377.6|43
1624552800000|2021-06-24 16:40:00|17389.6|17379.6|17390.6|17379.6|17391.6|17379.6|17389.6|17377.6|21
1624553100000|2021-06-24 16:45:00|17391.6|17380.6|17390.6|17378.6|17391.6|17380.6|17387.6|17375.6|9
1624553400000|2021-06-24 16:50:00|17389.6|17377.6|17393.6|17382.6|17394.6|17383.6|17389.6|17377.6|21
1624553700000|2021-06-24 16:55:00|17392.6|17380.6|17393.6|17381.6|17394.6|17381.6|17389.6|17377.6|47
1624554000000|2021-06-24 17:00:00|17392.6|17382.6|17394.6|17382.6|17394.6|17383.6|17389.6|17378.6|209
1624554300000|2021-06-24 17:05:00|17395.6|17383.6|17397.6|17385.6|17398.6|17386.6|17393.6|17382.6|114
1624554600000|2021-06-24 17:10:00|17396.6|17384.6|17398.6|17386.6|17400.6|17388.6|17396.6|17384.6|40
1624554900000|2021-06-24 17:15:00|17397.6|17385.6|17392.6|17380.6|17397.6|17386.6|17391.6|17379.6|28
1624555200000|2021-06-24 17:20:00|17391.6|17379.6|17394.6|17382.6|17395.6|17384.6|17391.6|17379.6|37
1624555500000|2021-06-24 17:25:00|17393.6|17383.6|17395.6|17382.6|17396.6|17384.6|17393.6|17381.6|15
1624555800000|2021-06-24 17:30:00|17394.6|17383.6|17394.6|17382.6|17396.6|17383.6|17393.6|17381.6|21
1624556100000|2021-06-24 17:35:00|17393.6|17381.6|17392.6|17380.6|17394.6|17382.6|17391.6|17380.6|35
1624556400000|2021-06-24 17:40:00|17391.6|17379.6|17391.6|17380.6|17393.6|17381.6|17390.6|17379.6|10
1624556700000|2021-06-24 17:45:00|17392.6|17379.6|17390.6|17378.6|17392.6|17380.6|17389.6|17376.6|8
1624557000000|2021-06-24 17:50:00|17391.6|17377.6|17393.6|17381.6|17393.6|17381.6|17386.6|17374.6|25
1624557300000|2021-06-24 17:55:00|17392.6|17379.6|17394.6|17381.6|17396.6|17383.6|17392.6|17379.6|48
1624557600000|2021-06-24 18:00:00|17393.6|17382.6|17392.6|17379.6|17397.6|17386.6|17391.6|17378.6|72
1624557900000|2021-06-24 18:05:00|17393.6|17380.6|17393.6|17381.6|17394.6|17381.6|17389.6|17378.6|18
1624558200000|2021-06-24 18:10:00|17392.6|17380.6|17393.6|17382.6|17396.6|17383.6|17392.6|17380.6|60
1624558500000|2021-06-24 18:15:00|17394.6|17381.6|17396.6|17383.6|17396.6|17384.6|17391.6|17379.6|219
1624558800000|2021-06-24 18:20:00|17395.6|17382.6|17396.6|17383.6|17397.6|17385.6|17394.6|17382.6|23
1624559100000|2021-06-24 18:25:00|17395.6|17382.6|17396.6|17384.6|17397.6|17385.6|17393.6|17382.6|26
1624559400000|2021-06-24 18:30:00|17397.6|17385.6|17394.6|17382.6|17397.6|17385.6|17392.6|17379.6|57
1624559700000|2021-06-24 18:35:00|17395.6|17381.6|17393.6|17380.6|17395.6|17382.6|17392.6|17380.6|1
1624560000000|2021-06-24 18:40:00|17392.6|17381.6|17392.6|17382.6|17393.6|17382.6|17391.6|17379.6|27
1624560300000|2021-06-24 18:45:00|17392.1|17382.1|17392.6|17382.6|17394.6|17384.6|17392.1|17382.1|18
1624560600000|2021-06-24 18:50:00|17393.1|17383.1|17393.6|17383.6|17394.1|17384.1|17391.6|17381.6|10
1624560900000|2021-06-24 18:55:00|17394.1|17384.1|17392.1|17382.1|17395.1|17385.1|17392.1|17382.1|63
1624561200000|2021-06-24 19:00:00|17391.6|17381.6|17386.6|17376.6|17391.6|17381.6|17385.1|17375.1|14
1624561500000|2021-06-24 19:05:00|17387.1|17377.1|17388.1|17378.1|17388.6|17378.6|17387.1|17377.1|2
1624561800000|2021-06-24 19:10:00|17387.6|17377.6|17388.6|17378.6|17389.1|17379.1|17387.1|17377.1|20
1624562100000|2021-06-24 19:15:00|17388.1|17378.1|17387.6|17377.6|17388.6|17378.6|17386.6|17376.6|14
1624562400000|2021-06-24 19:20:00|17387.1|17377.1|17384.6|17374.6|17387.6|17377.6|17383.6|17373.6|41
1624562700000|2021-06-24 19:25:00|17385.1|17375.1|17381.6|17371.6|17385.1|17375.1|17381.1|17371.1|5
1624563000000|2021-06-24 19:30:00|17381.1|17371.1|17378.6|17368.6|17381.6|17371.6|17374.6|17364.6|74
1624563300000|2021-06-24 19:35:00|17379.1|17369.1|17378.1|17368.1|17379.6|17369.6|17378.1|17368.1|6
1624563600000|2021-06-24 19:40:00|17378.6|17368.6|17375.1|17365.1|17379.6|17369.6|17374.1|17364.1|113
1624563900000|2021-06-24 19:45:00|17374.6|17364.6|17364.6|17354.6|17374.6|17364.6|17364.6|17354.6|256
1624564200000|2021-06-24 19:50:00|17364.1|17354.1|17374.6|17364.6|17374.6|17364.6|17364.1|17354.1|48
1624564500000|2021-06-24 19:55:00|17376.1|17366.1|17377.1|17367.1|17380.6|17370.6|17374.1|17364.1|29
1624564800000|2021-06-24 20:00:00|17377.6|17367.6|17379.1|17369.1|17381.1|17371.1|17377.6|17367.6|26
1624565100000|2021-06-24 20:05:00|17378.6|17368.6|17381.6|17371.6|17381.6|17371.6|17378.6|17368.6|0
1624565400000|2021-06-24 20:10:00|17382.1|17372.1|17382.6|17372.6|17382.6|17372.6|17381.6|17371.6|6
1624565700000|2021-06-24 20:15:00|17382.1|17372.1|17383.6|17373.6|17384.1|17374.1|17381.1|17371.1|13
1624566000000|2021-06-24 20:20:00|17384.1|17374.1|17387.6|17377.6|17388.1|17378.1|17382.6|17372.6|394
1624566300000|2021-06-24 20:25:00|17388.1|17378.1|17392.6|17382.6|17392.6|17382.6|17388.1|17378.1|537
1624566600000|2021-06-24 20:30:00|17393.1|17383.1|17394.6|17384.6|17395.1|17385.1|17392.6|17382.6|504
1624566900000|2021-06-24 20:35:00|17395.1|17385.1|17396.6|17386.6|17397.6|17387.6|17393.6|17383.6|1146
1624567200000|2021-06-24 20:40:00|17396.1|17386.1|17396.6|17386.6|17397.6|17387.6|17395.1|17385.1|502
1624567500000|2021-06-24 20:45:00|17397.1|17387.1|17399.6|17389.6|17400.1|17390.1|17396.1|17386.1|120
1624567800000|2021-06-24 20:50:00|17399.1|17389.1|17396.1|17386.1|17399.1|17389.1|17396.1|17386.1|0
1624568100000|2021-06-24 20:55:00|17396.6|17386.6|17398.6|17388.6|17399.1|17389.1|17396.6|17386.6|11
1624568400000|2021-06-24 21:00:00|17399.1|17389.1|17395.6|17385.6|17399.1|17389.1|17395.6|17385.6|1
1624568700000|2021-06-24 21:05:00|17397.6|17387.6|17397.1|17387.1|17398.1|17388.1|17397.1|17387.1|0
1624569000000|2021-06-24 21:10:00|17398.1|17388.1|17398.1|17388.1|17398.1|17388.1|17398.1|17388.1|1
1624569300000|2021-06-24 21:15:00|17408.1|17384.1|17408.4|17384.4|17408.6|17384.6|17408.1|17384.1|0
1624569600000|2021-06-24 21:20:00|17408.8|17384.8|17407.3|17383.3|17408.8|17384.8|17406.7|17382.7|0
1624569900000|2021-06-24 21:25:00|17407.1|17383.1|17407.5|17383.5|17407.5|17383.5|17407|17383|0
1624570200000|2021-06-24 21:30:00|17407|17383|17407|17383|17407.5|17383.5|17407|17383|0
1624570500000|2021-06-24 21:35:00|17406.7|17382.7|17405|17381|17406.7|17382.7|17404.7|17380.7|0
1624570800000|2021-06-24 21:40:00|17405.1|17381.1|17404.9|17380.9|17405.2|17381.2|17404.7|17380.7|0
1624571100000|2021-06-24 21:45:00|17405|17381|17405.2|17381.2|17405.3|17381.3|17404.7|17380.7|0
1624571400000|2021-06-24 21:50:00|17405|17381|17406.4|17382.4|17406.4|17382.4|17404.7|17380.7|0
1624571700000|2021-06-24 21:55:00|17406.1|17382.1|17406.5|17382.5|17407.2|17383.2|17405.4|17381.4|0
1624572000000|2021-06-24 22:00:00|17406.2|17382.2|17401.2|17377.2|17406.9|17382.9|17400.4|17376.4|0
1624572300000|2021-06-24 22:05:00|17401.5|17377.5|17401.2|17377.2|17404.2|17380.2|17399.7|17375.7|0
1624572600000|2021-06-24 22:10:00|17400.4|17376.4|17401.9|17377.9|17402.7|17378.7|17399.7|17375.7|0
1624572900000|2021-06-24 22:15:00|17401.5|17377.5|17401.2|17377.2|17401.9|17377.9|17400.4|17376.4|0
1624573200000|2021-06-24 22:20:00|17401.9|17377.9|17401.2|17377.2|17402.7|17378.7|17399.7|17375.7|0
1624573500000|2021-06-24 22:25:00|17401.9|17377.9|17405.8|17381.8|17405.8|17381.8|17401.9|17377.9|0
1624573800000|2021-06-24 22:30:00|17405.1|17381.1|17404.5|17380.5|17406.8|17382.8|17403.5|17379.5|0
1624574100000|2021-06-24 22:35:00|17404.1|17380.1|17404.5|17380.5|17404.5|17380.5|17403.8|17379.8|0
1624574400000|2021-06-24 22:40:00|17405.3|17381.3|17403.3|17379.3|17405.3|17381.3|17402.5|17378.5|0
1624574700000|2021-06-24 22:45:00|17402.9|17378.9|17401.8|17377.8|17403.3|17379.3|17401.4|17377.4|0
1624575000000|2021-06-24 22:50:00|17401.4|17377.4|17403.1|17379.1|17403.9|17379.9|17400.8|17376.8|0
1624575300000|2021-06-24 22:55:00|17403.9|17379.9|17405.4|17381.4|17405.4|17381.4|17403.9|17379.9|0
1624575600000|2021-06-24 23:00:00|17405.8|17381.8|17401.6|17377.6|17405.8|17381.8|17401.6|17377.6|0
1624575900000|2021-06-24 23:05:00|17402.1|17378.1|17412.2|17388.2|17413|17389|17400.6|17376.6|0
1624576200000|2021-06-24 23:10:00|17411.8|17387.8|17413|17389|17413.7|17389.7|17411.4|17387.4|0
1624576500000|2021-06-24 23:15:00|17411.8|17387.8|17413|17389|17413|17389|17411|17387|0
1624576800000|2021-06-24 23:20:00|17413.7|17389.7|17411.4|17387.4|17413.7|17389.7|17411.4|17387.4|0
1624577100000|2021-06-24 23:25:00|17412.2|17388.2|17411.4|17387.4|17412.2|17388.2|17411.4|17387.4|0
1624577400000|2021-06-24 23:30:00|17411|17387|17412.2|17388.2|17413|17389|17409.9|17385.9|0
1624577700000|2021-06-24 23:35:00|17412.6|17388.6|17405.7|17381.7|17413.7|17389.7|17404.9|17380.9|0
1624578000000|2021-06-24 23:40:00|17405.3|17381.3|17404|17380|17405.7|17381.7|17404|17380|0
1624578300000|2021-06-24 23:45:00|17404.4|17380.4|17407.8|17383.8|17408.6|17384.6|17404|17380|0
1624578600000|2021-06-24 23:50:00|17407|17383|17406.3|17382.3|17409.3|17385.3|17405.5|17381.5|0
1624578900000|2021-06-24 23:55:00|17405.9|17381.9|17404.1|17380.1|17407.1|17383.1|17403.3|17379.3|0
1624579200000|2021-06-25 00:00:00|17404.9|17380.9|17405.6|17381.6|17408.7|17384.7|17403.3|17379.3|0
1624579500000|2021-06-25 00:05:00|17406.4|17382.4|17404.1|17380.1|17407.1|17383.1|17403.3|17379.3|0
1624579800000|2021-06-25 00:10:00|17404.5|17380.5|17403.5|17379.5|17404.9|17380.9|17401.8|17377.8|0
1624580100000|2021-06-25 00:15:00|17403.9|17379.9|17398.3|17374.3|17405|17381|17395.8|17371.8|0
1624580400000|2021-06-25 00:20:00|17397.8|17373.8|17403.1|17379.1|17403.1|17379.1|17396.9|17372.9|0
1624580700000|2021-06-25 00:25:00|17403.3|17379.3|17404.1|17380.1|17404.5|17380.5|17400.5|17376.5|0
1624581000000|2021-06-25 00:30:00|17404.3|17380.3|17396.6|17372.6|17404.5|17380.5|17396.6|17372.6|0
1624581300000|2021-06-25 00:35:00|17396.2|17372.2|17408.9|17384.9|17413.4|17389.4|17394.1|17370.1|0
1624581600000|2021-06-25 00:40:00|17410|17386|17421.8|17397.8|17422.2|17398.2|17407.1|17383.1|0
1624581900000|2021-06-25 00:45:00|17422.4|17398.4|17437.5|17413.5|17437.5|17413.5|17418.6|17394.6|0
1624582200000|2021-06-25 00:50:00|17422.5|17398.5|17423.3|17399.3|17424.3|17400.3|17422.5|17398.5|0
1624582500000|2021-06-25 00:55:00|17423.1|17399.1|17414|17390|17424.3|17400.3|17413.1|17389.1|0
1624582800000|2021-06-25 01:00:00|17397.6|17387.6|17388.9|17378.9|17397.9|17387.9|17377.9|17367.9|2539
1624583100000|2021-06-25 01:05:00|17392.9|17382.9|17399.9|17389.9|17409.9|17399.9|17379.9|17369.9|787
1624583400000|2021-06-25 01:10:00|17398.9|17388.9|17403.9|17393.9|17405.9|17395.9|17397.9|17387.9|1181
1624583700000|2021-06-25 01:15:00|17404.9|17394.9|17372.9|17362.9|17404.9|17394.9|17369.9|17359.9|2090
1624584000000|2021-06-25 01:20:00|17374.9|17364.9|17350.9|17340.9|17378.9|17368.9|17346.9|17336.9|1539
1624584300000|2021-06-25 01:25:00|17352.9|17342.9|17345.9|17335.9|17355.9|17345.9|17343.9|17333.9|3979
1624584600000|2021-06-25 01:30:00|17346.9|17336.9|17389.9|17379.9|17435.9|17425.9|17346.9|17336.9|19765
1624584900000|2021-06-25 01:35:00|17391.9|17381.9|17400.9|17390.9|17405.9|17395.9|17362.9|17352.9|6975
1624585200000|2021-06-25 01:40:00|17401.9|17391.9|17472.9|17462.9|17489.9|17479.9|17399.9|17389.9|5670
1624585500000|2021-06-25 01:45:00|17470.9|17460.9|17487.9|17477.9|17490.9|17480.9|17422.9|17412.9|4221
1624585800000|2021-06-25 01:50:00|17490.9|17480.9|17466.9|17456.9|17501.9|17491.9|17451.9|17441.9|3336
1624586100000|2021-06-25 01:55:00|17465.9|17455.9|17449.9|17439.9|17473.9|17463.9|17440.9|17430.9|4726
1624586400000|2021-06-25 02:00:00|17447.9|17437.9|17429.9|17419.9|17453.9|17443.9|17420.9|17410.9|3274
1624586700000|2021-06-25 02:05:00|17427.9|17417.9|17452.9|17442.9|17459.9|17449.9|17426.9|17416.9|6587
1624587000000|2021-06-25 02:10:00|17449.9|17439.9|17466.9|17456.9|17477.9|17467.9|17445.9|17435.9|2479
1624587300000|2021-06-25 02:15:00|17469.9|17459.9|17451.9|17441.9|17479.9|17469.9|17449.9|17439.9|3213
1624587600000|2021-06-25 02:20:00|17450.9|17440.9|17477.9|17467.9|17483.9|17473.9|17450.9|17440.9|2020
1624587900000|2021-06-25 02:25:00|17476.9|17466.9|17531.9|17521.9|17535.9|17525.9|17472.9|17462.9|3585
1624588200000|2021-06-25 02:30:00|17535.9|17525.9|17560.9|17550.9|17565.9|17555.9|17524.9|17514.9|3878
1624588500000|2021-06-25 02:35:00|17561.9|17551.9|17551.9|17541.9|17577.9|17567.9|17546.9|17536.9|2937
1624588800000|2021-06-25 02:40:00|17549.9|17539.9|17550.9|17540.9|17563.9|17553.9|17531.9|17521.9|3484
1624589100000|2021-06-25 02:45:00|17551.9|17541.9|17573.9|17563.9|17574.9|17564.9|17545.9|17535.9|3013
1624589400000|2021-06-25 02:50:00|17574.9|17564.9|17555.9|17545.9|17578.9|17568.9|17555.9|17545.9|2336
1624589700000|2021-06-25 02:55:00|17556.9|17546.9|17552.9|17542.9|17573.9|17563.9|17542.9|17532.9|4548
1624590000000|2021-06-25 03:00:00|17554.9|17544.9|17523.9|17513.9|17568.9|17558.9|17521.9|17511.9|2159
1624590300000|2021-06-25 03:05:00|17530.9|17520.9|17532.9|17522.9|17544.9|17534.9|17525.9|17515.9|2082
1624590600000|2021-06-25 03:10:00|17528.9|17518.9|17518.9|17508.9|17543.9|17533.9|17507.9|17497.9|1860
1624590900000|2021-06-25 03:15:00|17516.9|17506.9|17534.9|17524.9|17543.9|17533.9|17513.9|17503.9|1368
1624591200000|2021-06-25 03:20:00|17532.9|17522.9|17565.9|17555.9|17565.9|17555.9|17525.9|17515.9|1899
1624591500000|2021-06-25 03:25:00|17566.9|17556.9|17607.9|17597.9|17611.9|17601.9|17559.9|17549.9|3370
1624591800000|2021-06-25 03:30:00|17609.9|17599.9|17624.9|17614.9|17624.9|17614.9|17607.9|17597.9|2273
1624592100000|2021-06-25 03:35:00|17625.9|17615.9|17630.9|17620.9|17631.9|17621.9|17624.9|17614.9|1678
1624592400000|2021-06-25 03:40:00|17631.9|17621.9|17636.9|17626.9|17639.9|17629.9|17629.9|17619.9|1627
1624592700000|2021-06-25 03:45:00|17638.9|17628.9|17634.9|17624.9|17639.9|17629.9|17630.9|17620.9|1591
1624593000000|2021-06-25 03:50:00|17635.9|17625.9|17630.9|17620.9|17635.9|17625.9|17627.9|17617.9|1281
1624593300000|2021-06-25 03:55:00|17632.9|17622.9|17631.9|17621.9|17635.9|17625.9|17629.9|17619.9|1032
1624593600000|2021-06-25 04:00:00|17632.9|17622.9|17631.9|17621.9|17634.9|17624.9|17630.9|17620.9|814
1624593900000|2021-06-25 04:05:00|17629.9|17619.9|17632.9|17622.9|17632.9|17622.9|17628.9|17618.9|978
1624594200000|2021-06-25 04:10:00|17633.9|17623.9|17632.9|17622.9|17634.9|17624.9|17631.9|17621.9|851
1624594500000|2021-06-25 04:15:00|17634.9|17624.9|17628.9|17618.9|17634.9|17624.9|17626.9|17616.9|816
1624594800000|2021-06-25 04:20:00|17629.9|17619.9|17630.9|17620.9|17634.9|17624.9|17629.9|17619.9|880
1624595100000|2021-06-25 04:25:00|17628.9|17618.9|17625.9|17615.9|17629.9|17619.9|17625.9|17615.9|711
1624595400000|2021-06-25 04:30:00|17624.9|17614.9|17623.9|17613.9|17624.9|17614.9|17620.9|17610.9|995
1624595700000|2021-06-25 04:35:00|17622.9|17612.9|17616.9|17606.9|17623.9|17613.9|17614.9|17604.9|924
1624596000000|2021-06-25 04:40:00|17617.9|17607.9|17616.9|17606.9|17621.9|17611.9|17616.9|17606.9|1041
1624596300000|2021-06-25 04:45:00|17614.9|17604.9|17608.9|17598.9|17614.9|17604.9|17605.9|17595.9|1446
1624596600000|2021-06-25 04:50:00|17606.9|17596.9|17611.9|17601.9|17612.9|17602.9|17605.9|17595.9|1189
1624596900000|2021-06-25 04:55:00|17612.9|17602.9|17610.9|17600.9|17613.9|17603.9|17607.9|17597.9|1566
1624597200000|2021-06-25 05:00:00|17612.9|17602.9|17648.9|17638.9|17669.9|17659.9|17611.9|17601.9|4096
1624597500000|2021-06-25 05:05:00|17647.9|17637.9|17631.9|17621.9|17669.9|17659.9|17627.9|17617.9|2464
1624597800000|2021-06-25 05:10:00|17633.9|17623.9|17634.9|17624.9|17652.9|17642.9|17619.9|17609.9|4602
1624598100000|2021-06-25 05:15:00|17637.9|17627.9|17629.9|17619.9|17641.9|17631.9|17616.9|17606.9|3522
1624598400000|2021-06-25 05:20:00|17628.9|17618.9|17633.9|17623.9|17643.9|17633.9|17622.9|17612.9|2907
1624598700000|2021-06-25 05:25:00|17631.9|17621.9|17653.9|17643.9|17656.9|17646.9|17624.9|17614.9|2112
1624599000000|2021-06-25 05:30:00|17657.9|17647.9|17668.9|17658.9|17668.9|17658.9|17638.9|17628.9|2408
1624599300000|2021-06-25 05:35:00|17667.9|17657.9|17666.9|17656.9|17672.9|17662.9|17651.9|17641.9|2336
1624599600000|2021-06-25 05:40:00|17664.9|17654.9|17669.9|17659.9|17678.9|17668.9|17660.9|17650.9|4134
1624599900000|2021-06-25 05:45:00|17670.9|17660.9|17692.9|17682.9|17700.9|17690.9|17666.9|17656.9|3981
1624600200000|2021-06-25 05:50:00|17693.9|17683.9|17691.9|17681.9|17702.9|17692.9|17677.9|17667.9|3078
1624600500000|2021-06-25 05:55:00|17692.9|17682.9|17702.9|17692.9|17710.9|17700.9|17686.9|17676.9|3980
1624600800000|2021-06-25 06:00:00|17704.9|17694.9|17692.9|17682.9|17725.9|17715.9|17692.9|17682.9|3600
1624601100000|2021-06-25 06:05:00|17691.9|17681.9|17708.9|17698.9|17708.9|17698.9|17687.9|17677.9|2605
1624601400000|2021-06-25 06:10:00|17711.9|17701.9|17702.9|17692.9|17718.9|17708.9|17687.9|17677.9|3359
1624601700000|2021-06-25 06:15:00|17703.9|17693.9|17716.9|17706.9|17720.9|17710.9|17701.9|17691.9|2613
1624602000000|2021-06-25 06:20:00|17717.9|17707.9|17695.9|17685.9|17718.9|17708.9|17695.9|17685.9|2782
1624602300000|2021-06-25 06:25:00|17697.9|17687.9|17688.9|17678.9|17712.9|17702.9|17684.9|17674.9|2823
1624602600000|2021-06-25 06:30:00|17686.9|17676.9|17664.9|17654.9|17701.9|17691.9|17663.9|17653.9|4192
1624602900000|2021-06-25 06:35:00|17659.9|17649.9|17661.9|17651.9|17672.9|17662.9|17652.9|17642.9|4342
1624603200000|2021-06-25 06:40:00|17663.9|17653.9|17644.9|17634.9|17668.9|17658.9|17643.9|17633.9|3408
1624603500000|2021-06-25 06:45:00|17645.9|17635.9|17650.9|17640.9|17667.9|17657.9|17639.9|17629.9|3764
1624603800000|2021-06-25 06:50:00|17649.9|17639.9|17653.9|17643.9|17656.9|17646.9|17643.9|17633.9|4810
1624604100000|2021-06-25 06:55:00|17654.9|17644.9|17648.9|17638.9|17654.9|17644.9|17640.9|17630.9|5500
1624604400000|2021-06-25 07:00:00|17651.9|17637.9|17656.9|17644.9|17661.9|17649.9|17648.9|17636.9|2703
1624604700000|2021-06-25 07:05:00|17657.9|17643.9|17651.9|17638.9|17658.9|17647.9|17650.9|17638.9|1135
1624605000000|2021-06-25 07:10:00|17650.9|17637.9|17649.9|17637.9|17652.9|17640.9|17646.9|17635.9|1988
1624605300000|2021-06-25 07:15:00|17651.9|17638.9|17643.9|17632.9|17653.9|17642.9|17642.9|17630.9|946
1624605600000|2021-06-25 07:20:00|17642.9|17630.9|17639.9|17626.9|17644.9|17633.9|17634.9|17623.9|646
1624605900000|2021-06-25 07:25:00|17638.9|17628.9|17643.9|17631.9|17644.9|17632.9|17635.9|17624.9|605
1624606200000|2021-06-25 07:30:00|17642.9|17630.9|17649.9|17638.9|17652.9|17640.9|17640.9|17628.9|1147
1624606500000|2021-06-25 07:35:00|17650.9|17637.9|17652.9|17641.9|17652.9|17641.9|17648.9|17636.9|576
1624606800000|2021-06-25 07:40:00|17651.9|17640.9|17648.9|17635.9|17655.9|17643.9|17648.9|17635.9|1924
1624607100000|2021-06-25 07:45:00|17649.9|17636.9|17646.9|17635.9|17649.9|17638.9|17645.9|17633.9|648
1624607400000|2021-06-25 07:50:00|17647.9|17636.9|17643.9|17631.9|17648.9|17636.9|17642.9|17630.9|902
1624607700000|2021-06-25 07:55:00|17642.9|17632.9|17646.9|17633.9|17647.9|17636.9|17642.9|17630.9|996
1624608000000|2021-06-25 08:00:00|17645.9|17634.9|17637.9|17625.9|17647.9|17635.9|17637.9|17625.9|1171
1624608300000|2021-06-25 08:05:00|17638.9|17626.9|17635.9|17623.9|17638.9|17626.9|17629.9|17617.9|495
1624608600000|2021-06-25 08:10:00|17634.9|17622.9|17638.9|17626.9|17641.9|17628.9|17632.9|17620.9|795
1624608900000|2021-06-25 08:15:00|17637.9|17625.9|17639.9|17627.9|17643.9|17631.9|17635.9|17623.9|1482
1624609200000|2021-06-25 08:20:00|17638.9|17626.9|17629.9|17617.9|17641.9|17629.9|17628.9|17617.9|937
1624609500000|2021-06-25 08:25:00|17628.9|17615.9|17632.9|17619.9|17632.9|17621.9|17619.9|17607.9|1942
1624609800000|2021-06-25 08:30:00|17636.2|17612.2|17637.8|17613.8|17642|17618|17635.2|17611.2|1
1624610100000|2021-06-25 08:35:00|17638|17614|17634|17610|17641.5|17617.5|17634|17610|1530
1624610400000|2021-06-25 08:40:00|17633.8|17609.8|17634|17610|17636.7|17612.7|17632.3|17608.3|0
1624610700000|2021-06-25 08:45:00|17633.8|17609.8|17639.6|17615.6|17640.1|17616.1|17632.7|17608.7|0
1624611000000|2021-06-25 08:50:00|17639.4|17615.4|17636.4|17612.4|17641.8|17617.8|17636|17612|0
1624611300000|2021-06-25 08:55:00|17637.5|17613.5|17636|17612|17639.8|17615.8|17634.6|17610.6|0
1624611600000|2021-06-25 09:00:00|17632.9|17614.9|17633.9|17621.9|17639.9|17626.9|17631.9|17613.9|310
1624611900000|2021-06-25 09:05:00|17634.9|17622.9|17632.9|17620.9|17634.9|17623.9|17630.9|17618.9|188
1624612200000|2021-06-25 09:10:00|17631.9|17621.9|17634.9|17622.9|17634.9|17622.9|17630.9|17617.9|190
1624612500000|2021-06-25 09:15:00|17633.9|17623.9|17634.9|17622.9|17636.9|17625.9|17631.9|17619.9|223
1624612800000|2021-06-25 09:20:00|17633.9|17621.9|17634.9|17623.9|17636.9|17623.9|17629.9|17618.9|152
1624613100000|2021-06-25 09:25:00|17633.9|17622.9|17634.9|17622.9|17638.9|17626.9|17633.9|17621.9|81
1624613400000|2021-06-25 09:30:00|17633.9|17621.9|17632.9|17619.9|17635.9|17623.9|17631.9|17619.9|114
1624613700000|2021-06-25 09:35:00|17631.9|17618.9|17631.9|17620.9|17633.9|17620.9|17629.9|17617.9|348
1624614000000|2021-06-25 09:40:00|17630.9|17619.9|17636.9|17623.9|17639.9|17627.9|17630.9|17618.9|245
1624614300000|2021-06-25 09:45:00|17635.9|17625.9|17636.9|17624.9|17636.9|17625.9|17632.9|17621.9|147
1624614600000|2021-06-25 09:50:00|17635.9|17625.9|17635.9|17623.9|17637.9|17625.9|17632.9|17620.9|114
1624614900000|2021-06-25 09:55:00|17634.9|17621.9|17635.9|17622.9|17636.9|17625.9|17633.9|17621.9|319
1624615200000|2021-06-25 10:00:00|17634.9|17621.9|17629.9|17618.9|17634.9|17623.9|17629.9|17617.9|80
1624615500000|2021-06-25 10:05:00|17630.9|17619.9|17636.9|17625.9|17637.9|17625.9|17629.9|17618.9|544
1624615800000|2021-06-25 10:10:00|17637.9|17626.9|17632.9|17620.9|17639.9|17627.9|17632.9|17620.9|88
1624616100000|2021-06-25 10:15:00|17631.9|17619.9|17633.9|17621.9|17635.9|17623.9|17630.9|17619.9|64
1624616400000|2021-06-25 10:20:00|17634.9|17622.9|17637.9|17626.9|17639.9|17627.9|17633.9|17621.9|146
1624616700000|2021-06-25 10:25:00|17638.9|17627.9|17639.9|17627.9|17639.9|17627.9|17636.9|17624.9|83
1624617000000|2021-06-25 10:30:00|17640.9|17628.9|17640.9|17628.9|17642.9|17630.9|17639.9|17627.9|78
1624617300000|2021-06-25 10:35:00|17641.9|17629.9|17642.9|17630.9|17642.9|17630.9|17639.9|17628.9|15
1624617600000|2021-06-25 10:40:00|17641.9|17629.9|17640.9|17629.9|17641.9|17630.9|17639.9|17627.9|11
1624617900000|2021-06-25 10:45:00|17639.9|17628.9|17641.9|17628.9|17642.9|17630.9|17639.9|17627.9|388
1624618200000|2021-06-25 10:50:00|17640.9|17629.9|17641.9|17629.9|17642.9|17630.9|17638.9|17627.9|35
1624618500000|2021-06-25 10:55:00|17642.9|17630.9|17641.9|17629.9|17644.9|17632.9|17641.9|17629.9|20
1624618800000|2021-06-25 11:00:00|17643.9|17631.9|17642.9|17631.9|17643.9|17631.9|17641.9|17629.9|13
1624619100000|2021-06-25 11:05:00|17641.9|17630.9|17641.9|17629.9|17643.9|17631.9|17640.9|17629.9|26
1624619400000|2021-06-25 11:10:00|17640.9|17628.9|17640.9|17627.9|17640.9|17629.9|17638.9|17626.9|26
1624619700000|2021-06-25 11:15:00|17639.9|17626.9|17638.9|17626.9|17640.9|17627.9|17637.9|17625.9|3
1624620000000|2021-06-25 11:20:00|17637.9|17627.9|17640.9|17627.9|17640.9|17628.9|17636.9|17625.9|9
1624620300000|2021-06-25 11:25:00|17639.9|17628.9|17639.9|17627.9|17640.9|17628.9|17638.9|17626.9|6
1624620600000|2021-06-25 11:30:00|17640.9|17628.9|17639.9|17627.9|17640.9|17629.9|17637.9|17625.9|317
1624620900000|2021-06-25 11:35:00|17637.9|17626.9|17640.9|17628.9|17640.9|17628.9|17636.9|17625.9|5
1624621200000|2021-06-25 11:40:00|17639.9|17627.9|17640.9|17628.9|17640.9|17629.9|17638.9|17627.9|40
1624621500000|2021-06-25 11:45:00|17639.9|17627.9|17639.9|17627.9|17639.9|17628.9|17637.9|17625.9|125
1624621800000|2021-06-25 11:50:00|17638.9|17626.9|17636.9|17625.9|17638.9|17626.9|17636.9|17625.9|15
1624622100000|2021-06-25 11:55:00|17635.9|17624.9|17634.9|17622.9|17635.9|17624.9|17632.9|17621.9|47
1624622400000|2021-06-25 12:00:00|17633.9|17623.9|17639.9|17626.9|17639.9|17627.9|17631.9|17620.9|545
1624622700000|2021-06-25 12:05:00|17638.9|17625.9|17636.9|17624.9|17639.9|17627.9|17636.9|17624.9|16
1624623000000|2021-06-25 12:10:00|17637.9|17625.9|17633.9|17622.9|17637.9|17625.9|17632.9|17620.9|260
1624623300000|2021-06-25 12:15:00|17634.9|17621.9|17633.9|17621.9|17634.9|17623.9|17632.9|17620.9|30
1624623600000|2021-06-25 12:20:00|17634.9|17622.9|17636.9|17624.9|17636.9|17624.9|17632.9|17621.9|9
1624623900000|2021-06-25 12:25:00|17637.9|17625.9|17632.9|17620.9|17637.9|17626.9|17631.9|17620.9|39
1624624200000|2021-06-25 12:30:00|17631.9|17621.9|17647.9|17636.9|17652.9|17640.9|17631.9|17621.9|218
1624624500000|2021-06-25 12:35:00|17648.9|17635.9|17648.9|17635.9|17656.9|17645.9|17647.9|17635.9|49
1624624800000|2021-06-25 12:40:00|17650.9|17636.9|17650.9|17638.9|17651.9|17639.9|17644.9|17632.9|73
1624625100000|2021-06-25 12:45:00|17648.9|17637.9|17648.9|17636.9|17651.9|17639.9|17644.9|17633.9|44
1624625400000|2021-06-25 12:50:00|17649.9|17635.9|17644.9|17633.9|17650.9|17638.9|17643.9|17632.9|32
1624625700000|2021-06-25 12:55:00|17645.9|17632.9|17648.9|17636.9|17648.9|17636.9|17640.9|17628.9|438
1624626000000|2021-06-25 13:00:00|17649.9|17637.9|17650.9|17639.9|17651.9|17640.9|17647.9|17634.9|357
1624626300000|2021-06-25 13:05:00|17649.9|17638.9|17647.9|17635.9|17651.9|17640.9|17647.9|17635.9|6
1624626600000|2021-06-25 13:10:00|17648.9|17636.9|17653.9|17641.9|17653.9|17641.9|17647.9|17635.9|108
1624626900000|2021-06-25 13:15:00|17654.9|17642.9|17652.9|17640.9|17655.9|17644.9|17651.9|17638.9|61
1624627200000|2021-06-25 13:20:00|17651.9|17641.9|17652.9|17641.9|17652.9|17641.9|17649.9|17638.9|493
1624627500000|2021-06-25 13:25:00|17651.9|17640.9|17650.9|17638.9|17651.9|17640.9|17648.9|17636.9|58
1624627800000|2021-06-25 13:30:00|17652.9|17639.9|17651.9|17638.9|17657.9|17645.9|17640.9|17628.9|261
1624628100000|2021-06-25 13:35:00|17650.9|17639.9|17662.9|17650.9|17664.9|17652.9|17648.9|17636.9|179
1624628400000|2021-06-25 13:40:00|17663.9|17649.9|17662.9|17649.9|17666.9|17655.9|17657.9|17644.9|44
1624628700000|2021-06-25 13:45:00|17661.9|17650.9|17662.9|17650.9|17669.9|17657.9|17660.9|17648.9|103
1624629000000|2021-06-25 13:50:00|17663.9|17651.9|17657.9|17646.9|17664.9|17652.9|17654.9|17643.9|59
1624629300000|2021-06-25 13:55:00|17656.9|17644.9|17656.9|17643.9|17657.9|17646.9|17646.9|17633.9|121
1624629600000|2021-06-25 14:00:00|17655.9|17642.9|17659.9|17646.9|17660.9|17648.9|17648.9|17635.9|132
1624629900000|2021-06-25 14:05:00|17658.9|17647.9|17649.9|17637.9|17660.9|17648.9|17647.9|17635.9|129
1624630200000|2021-06-25 14:10:00|17650.9|17638.9|17640.9|17628.9|17651.9|17640.9|17637.9|17625.9|192
1624630500000|2021-06-25 14:15:00|17639.9|17629.9|17649.9|17638.9|17650.9|17639.9|17639.9|17627.9|108
1624630800000|2021-06-25 14:20:00|17648.9|17637.9|17651.9|17639.9|17653.9|17641.9|17645.9|17633.9|49
1624631100000|2021-06-25 14:25:00|17650.9|17638.9|17653.9|17641.9|17657.9|17645.9|17650.9|17638.9|120
1624631400000|2021-06-25 14:30:00|17654.9|17642.9|17650.9|17638.9|17657.9|17645.9|17649.9|17637.9|40
1624631700000|2021-06-25 14:35:00|17651.9|17639.9|17647.9|17634.9|17652.9|17639.9|17645.9|17633.9|60
1624632000000|2021-06-25 14:40:00|17646.9|17635.9|17653.9|17640.9|17653.9|17642.9|17646.9|17634.9|41
1624632300000|2021-06-25 14:45:00|17652.9|17639.9|17649.9|17636.9|17652.9|17640.9|17645.9|17633.9|37
1624632600000|2021-06-25 14:50:00|17648.9|17635.9|17651.9|17639.9|17651.9|17640.9|17644.9|17631.9|271
1624632900000|2021-06-25 14:55:00|17650.9|17638.9|17640.9|17628.9|17654.9|17642.9|17638.9|17627.9|268
1624633200000|2021-06-25 15:00:00|17639.9|17627.9|17636.9|17623.9|17642.9|17631.9|17633.9|17622.9|108
1624633500000|2021-06-25 15:05:00|17635.9|17624.9|17642.9|17629.9|17642.9|17630.9|17635.9|17623.9|66
1624633800000|2021-06-25 15:10:00|17641.9|17628.9|17641.9|17629.9|17642.9|17630.9|17638.9|17626.9|4
1624634100000|2021-06-25 15:15:00|17640.9|17628.9|17636.9|17624.9|17640.9|17629.9|17631.9|17620.9|187
1624634400000|2021-06-25 15:20:00|17637.9|17625.9|17636.9|17624.9|17639.9|17627.9|17636.9|17623.9|7
1624634700000|2021-06-25 15:25:00|17637.9|17625.9|17642.9|17629.9|17642.9|17630.9|17636.9|17624.9|1172
1624635000000|2021-06-25 15:30:00|17643.9|17630.9|17643.9|17631.9|17643.9|17631.9|17640.9|17629.9|46
1624635300000|2021-06-25 15:35:00|17642.9|17630.9|17644.9|17632.9|17645.9|17633.9|17640.9|17629.9|68
1624635600000|2021-06-25 15:40:00|17645.9|17633.9|17638.9|17626.9|17646.9|17634.9|17637.9|17625.9|30
1624635900000|2021-06-25 15:45:00|17639.9|17627.9|17637.9|17625.9|17640.9|17628.9|17633.9|17622.9|60
1624636200000|2021-06-25 15:50:00|17636.9|17626.9|17637.9|17625.9|17637.9|17626.9|17634.9|17622.9|38
1624636500000|2021-06-25 15:55:00|17638.9|17626.9|17638.9|17627.9|17640.9|17628.9|17636.9|17625.9|848
1624636800000|2021-06-25 16:00:00|17639.9|17628.9|17640.9|17628.9|17641.9|17630.9|17638.9|17627.9|109
1624637100000|2021-06-25 16:05:00|17639.9|17627.9|17642.9|17629.9|17644.9|17633.9|17639.9|17627.9|86
1624637400000|2021-06-25 16:10:00|17641.9|17630.9|17638.9|17626.9|17641.9|17630.9|17638.9|17626.9|48
1624637700000|2021-06-25 16:15:00|17637.9|17627.9|17637.9|17625.9|17639.9|17627.9|17636.9|17624.9|98
1624638000000|2021-06-25 16:20:00|17636.9|17624.9|17636.9|17624.9|17637.9|17626.9|17635.9|17623.9|66
1624638300000|2021-06-25 16:25:00|17637.9|17625.9|17635.9|17623.9|17637.9|17626.9|17633.9|17621.9|99
1624638600000|2021-06-25 16:30:00|17634.9|17622.9|17637.9|17625.9|17637.9|17626.9|17634.9|17622.9|18
1624638900000|2021-06-25 16:35:00|17638.9|17626.9|17638.9|17626.9|17639.9|17627.9|17637.9|17625.9|17
1624639200000|2021-06-25 16:40:00|17639.9|17627.9|17643.9|17631.9|17644.9|17632.9|17639.9|17627.9|37
1624639500000|2021-06-25 16:45:00|17644.9|17630.9|17640.9|17627.9|17644.9|17632.9|17639.9|17627.9|16
1624639800000|2021-06-25 16:50:00|17641.9|17628.9|17640.9|17628.9|17641.9|17629.9|17639.9|17627.9|39
1624640100000|2021-06-25 16:55:00|17639.9|17629.9|17636.9|17624.9|17639.9|17629.9|17636.9|17624.9|78
1624640400000|2021-06-25 17:00:00|17637.9|17625.9|17633.9|17621.9|17637.9|17625.9|17632.9|17621.9|167
1624640700000|2021-06-25 17:05:00|17632.9|17620.9|17631.9|17620.9|17634.9|17622.9|17629.9|17618.9|172
1624641000000|2021-06-25 17:10:00|17630.9|17619.9|17628.9|17617.9|17631.9|17620.9|17627.9|17616.9|86
1624641300000|2021-06-25 17:15:00|17630.9|17616.9|17627.9|17615.9|17630.9|17618.9|17627.9|17615.9|35
1624641600000|2021-06-25 17:20:00|17628.9|17616.9|17631.9|17619.9|17632.9|17621.9|17627.9|17615.9|26
1624641900000|2021-06-25 17:25:00|17630.9|17621.9|17631.9|17619.9|17632.9|17621.9|17629.9|17618.9|9
1624642200000|2021-06-25 17:30:00|17630.9|17618.9|17628.9|17615.9|17631.9|17620.9|17627.9|17615.9|26
1624642500000|2021-06-25 17:35:00|17627.9|17616.9|17625.9|17613.9|17628.9|17616.9|17625.9|17613.9|22
1624642800000|2021-06-25 17:40:00|17624.9|17614.9|17627.9|17615.9|17628.9|17616.9|17624.9|17613.9|120
1624643100000|2021-06-25 17:45:00|17626.9|17614.9|17630.9|17619.9|17630.9|17619.9|17626.9|17614.9|10
1624643400000|2021-06-25 17:50:00|17629.9|17618.9|17632.9|17621.9|17632.9|17621.9|17629.9|17617.9|10
1624643700000|2021-06-25 17:55:00|17631.9|17620.9|17632.9|17619.9|17634.9|17622.9|17630.9|17619.9|37
1624644000000|2021-06-25 18:00:00|17631.9|17620.9|17630.9|17618.9|17632.9|17620.9|17629.9|17617.9|15
1624644300000|2021-06-25 18:05:00|17631.9|17617.9|17633.9|17621.9|17634.9|17622.9|17631.9|17617.9|10
1624644600000|2021-06-25 18:10:00|17632.9|17620.9|17632.9|17619.9|17633.9|17621.9|17630.9|17618.9|27
1624644900000|2021-06-25 18:15:00|17631.9|17618.9|17632.9|17619.9|17632.9|17620.9|17629.9|17617.9|22
1624645200000|2021-06-25 18:20:00|17631.9|17618.9|17631.9|17619.9|17632.9|17619.9|17630.9|17618.9|32
1624645500000|2021-06-25 18:25:00|17632.9|17620.9|17632.9|17619.9|17633.9|17620.9|17630.9|17619.9|8
1624645800000|2021-06-25 18:30:00|17633.9|17620.9|17631.9|17619.9|17633.9|17621.9|17631.9|17619.9|26
1624646100000|2021-06-25 18:35:00|17632.9|17620.9|17633.9|17620.9|17635.9|17623.9|17631.9|17619.9|72
1624646400000|2021-06-25 18:40:00|17632.9|17619.9|17633.9|17623.9|17634.9|17623.9|17631.9|17619.9|80
1624646700000|2021-06-25 18:45:00|17633.4|17623.4|17632.9|17622.9|17633.9|17623.9|17631.9|17621.9|72
1624647000000|2021-06-25 18:50:00|17633.4|17623.4|17632.9|17622.9|17634.4|17624.4|17632.4|17622.4|77
1624647300000|2021-06-25 18:55:00|17633.4|17623.4|17635.9|17625.9|17635.9|17625.9|17633.4|17623.4|64
1624647600000|2021-06-25 19:00:00|17635.4|17625.4|17634.9|17624.9|17639.4|17629.4|17633.9|17623.9|60
1624647900000|2021-06-25 19:05:00|17634.4|17624.4|17634.9|17624.9|17638.4|17628.4|17633.9|17623.9|220
1624648200000|2021-06-25 19:10:00|17634.4|17624.4|17632.9|17622.9|17634.4|17624.4|17632.9|17622.9|16
1624648500000|2021-06-25 19:15:00|17633.4|17623.4|17634.9|17624.9|17635.4|17625.4|17632.9|17622.9|40
1624648800000|2021-06-25 19:20:00|17634.4|17624.4|17632.9|17622.9|17634.4|17624.4|17631.9|17621.9|62
1624649100000|2021-06-25 19:25:00|17633.4|17623.4|17632.4|17622.4|17634.4|17624.4|17631.9|17621.9|33
1624649400000|2021-06-25 19:30:00|17631.9|17621.9|17632.9|17622.9|17635.4|17625.4|17631.9|17621.9|88
1624649700000|2021-06-25 19:35:00|17633.4|17623.4|17636.4|17626.4|17636.4|17626.4|17633.4|17623.4|37
1624650000000|2021-06-25 19:40:00|17635.9|17625.9|17635.9|17625.9|17638.9|17628.9|17634.9|17624.9|129
1624650300000|2021-06-25 19:45:00|17636.4|17626.4|17635.9|17625.9|17636.4|17626.4|17634.9|17624.9|40
1624650600000|2021-06-25 19:50:00|17636.4|17626.4|17637.9|17627.9|17643.4|17633.4|17636.4|17626.4|208
1624650900000|2021-06-25 19:55:00|17638.4|17628.4|17645.9|17635.9|17646.4|17636.4|17636.9|17626.9|107
1624651200000|2021-06-25 20:00:00|17644.9|17634.9|17638.9|17628.9|17644.9|17634.9|17638.9|17628.9|53
1624651500000|2021-06-25 20:05:00|17639.4|17629.4|17639.9|17629.9|17640.4|17630.4|17639.4|17629.4|20
1624651800000|2021-06-25 20:10:00|17639.4|17629.4|17643.4|17633.4|17643.4|17633.4|17636.9|17626.9|22
1624652100000|2021-06-25 20:15:00|17642.9|17632.9|17640.9|17630.9|17643.4|17633.4|17640.4|17630.4|14
1624652400000|2021-06-25 20:20:00|17640.4|17630.4|17639.9|17629.9|17640.9|17630.9|17639.9|17629.9|0
1624652700000|2021-06-25 20:25:00|17640.4|17630.4|17638.4|17628.4|17640.4|17630.4|17637.4|17627.4|29
1624653000000|2021-06-25 20:30:00|17638.9|17628.9|17641.4|17631.4|17641.4|17631.4|17637.9|17627.9|11
1624653300000|2021-06-25 20:35:00|17640.9|17630.9|17641.4|17631.4|17641.4|17631.4|17640.9|17630.9|0
1624653600000|2021-06-25 20:40:00|17640.9|17630.9|17641.4|17631.4|17641.9|17631.9|17640.9|17630.9|9
1624653900000|2021-06-25 20:45:00|17640.9|17630.9|17639.4|17629.4|17642.4|17632.4|17639.4|17629.4|32
1624654200000|2021-06-25 20:50:00|17639.9|17629.9|17641.4|17631.4|17641.9|17631.9|17638.4|17628.4|2
1624654500000|2021-06-25 20:55:00|17641.9|17631.9|17640.9|17630.9|17644.4|17634.4|17640.9|17630.9|22
1624831200000|2021-06-27 22:00:00|17652.4|17628.4|17651.6|17627.6|17654.7|17630.7|17650.1|17626.1|0
1624831500000|2021-06-27 22:05:00|17652.4|17628.4|17656.4|17632.4|17656.4|17632.4|17650.1|17626.1|0
1624831800000|2021-06-27 22:10:00|17657.2|17633.2|17656.5|17632.5|17657.9|17633.9|17654.9|17630.9|0
1624832100000|2021-06-27 22:15:00|17657.3|17633.3|17658|17634|17659.6|17635.6|17657.3|17633.3|0
1624832400000|2021-06-27 22:20:00|17658.5|17634.5|17660.8|17636.8|17662.3|17638.3|17658.5|17634.5|0
1624832700000|2021-06-27 22:25:00|17661.6|17637.6|17663.8|17639.8|17666.1|17642.1|17660.8|17636.8|0
1624833000000|2021-06-27 22:30:00|17664.2|17640.2|17663.8|17639.8|17664.6|17640.6|17662.3|17638.3|0
1624833300000|2021-06-27 22:35:00|17663|17639|17658.9|17634.9|17663|17639|17658.9|17634.9|0
1624833600000|2021-06-27 22:40:00|17659.2|17635.2|17658.1|17634.1|17660.4|17636.4|17657.3|17633.3|0
1624833900000|2021-06-27 22:45:00|17657.3|17633.3|17659.1|17635.1|17659.7|17635.7|17657.3|17633.3|0
1624834200000|2021-06-27 22:50:00|17658.7|17634.7|17662.6|17638.6|17662.9|17638.9|17658.3|17634.3|0
1624834500000|2021-06-27 22:55:00|17663.4|17639.4|17662.6|17638.6|17663.4|17639.4|17662.6|17638.6|0
1624834800000|2021-06-27 23:00:00|17663.4|17639.4|17661.1|17637.1|17663.4|17639.4|17660.7|17636.7|0
1624835100000|2021-06-27 23:05:00|17662.6|17638.6|17661.8|17637.8|17662.6|17638.6|17661.8|17637.8|0
1624835400000|2021-06-27 23:10:00|17661.1|17637.1|17664.1|17640.1|17664.1|17640.1|17661.1|17637.1|0
1624835700000|2021-06-27 23:15:00|17663.7|17639.7|17662.6|17638.6|17664.1|17640.1|17662.6|17638.6|0
1624836000000|2021-06-27 23:20:00|17663|17639|17663.4|17639.4|17663.4|17639.4|17662.6|17638.6|0
1624836300000|2021-06-27 23:25:00|17663|17639|17661.8|17637.8|17663.4|17639.4|17661.8|17637.8|0
1624836600000|2021-06-27 23:30:00|17662.6|17638.6|17661.7|17637.7|17663.3|17639.3|17661|17637|0
1624836900000|2021-06-27 23:35:00|17661.3|17637.3|17658.7|17634.7|17661.7|17637.7|17657.1|17633.1|0
1624837200000|2021-06-27 23:40:00|17659|17635|17660.2|17636.2|17661|17637|17659|17635|0
1624837500000|2021-06-27 23:45:00|17661|17637|17661.7|17637.7|17662.5|17638.5|17660.2|17636.2|0
1624837800000|2021-06-27 23:50:00|17662.1|17638.1|17661.7|17637.7|17664|17640|17661.3|17637.3|0
1624838100000|2021-06-27 23:55:00|17662.1|17638.1|17663.3|17639.3|17664|17640|17662.1|17638.1|0
1624838400000|2021-06-28 00:00:00|17663.6|17639.6|17657.9|17633.9|17664.8|17640.8|17657.1|17633.1|0
1624838700000|2021-06-28 00:05:00|17657.1|17633.1|17658|17634|17658.7|17634.7|17657.1|17633.1|0
1624839000000|2021-06-28 00:10:00|17658.4|17634.4|17656.5|17632.5|17658.8|17634.8|17655.7|17631.7|0
1624839300000|2021-06-28 00:15:00|17656.1|17632.1|17657.1|17633.1|17660|17636|17655.6|17631.6|0
1624839600000|2021-06-28 00:20:00|17656.9|17632.9|17652.9|17628.9|17656.9|17632.9|17652.4|17628.4|0
1624839900000|2021-06-28 00:25:00|17652.4|17628.4|17648.6|17624.6|17654.3|17630.3|17648.6|17624.6|0
1624840200000|2021-06-28 00:30:00|17648.8|17624.8|17650.1|17626.1|17650.5|17626.5|17647|17623|0
1624840500000|2021-06-28 00:35:00|17650.5|17626.5|17654.8|17630.8|17656.3|17632.3|17650.1|17626.1|0
1624840800000|2021-06-28 00:40:00|17655|17631|17646.5|17622.5|17655.2|17631.2|17645.9|17621.9|0
1624841100000|2021-06-28 00:45:00|17645.9|17621.9|17646.7|17622.7|17647.8|17623.8|17643.9|17619.9|0
1624841400000|2021-06-28 00:50:00|17646.2|17622.2|17649.2|17625.2|17649.6|17625.6|17644.7|17620.7|0
1624841700000|2021-06-28 00:55:00|17648.7|17624.7|17655|17631|17656.2|17632.2|17648.5|17624.5|0
1624842000000|2021-06-28 01:00:00|17654.8|17630.8|17630.9|17620.9|17680.9|17670.9|17625.9|17615.9|2230
1624842300000|2021-06-28 01:05:00|17634.9|17624.9|17621.9|17611.9|17637.9|17627.9|17621.9|17611.9|1058
1624842600000|2021-06-28 01:10:00|17622.9|17612.9|17613.9|17603.9|17628.9|17618.9|17612.9|17602.9|2128
1624842900000|2021-06-28 01:15:00|17612.9|17602.9|17648.9|17638.9|17657.9|17647.9|17609.9|17599.9|5682
1624843200000|2021-06-28 01:20:00|17649.9|17639.9|17657.9|17647.9|17659.9|17649.9|17641.9|17631.9|4565
1624843500000|2021-06-28 01:25:00|17654.9|17644.9|17689.9|17679.9|17689.9|17679.9|17654.9|17644.9|4396
1624843800000|2021-06-28 01:30:00|17690.9|17680.9|17665.9|17655.9|17708.9|17698.9|17642.9|17632.9|11778
1624844100000|2021-06-28 01:35:00|17667.9|17657.9|17628.9|17618.9|17686.9|17676.9|17622.9|17612.9|8684
1624844400000|2021-06-28 01:40:00|17627.9|17617.9|17609.9|17599.9|17630.9|17620.9|17582.9|17572.9|6746
1624844700000|2021-06-28 01:45:00|17606.9|17596.9|17575.9|17565.9|17620.9|17610.9|17573.9|17563.9|7331
1624845000000|2021-06-28 01:50:00|17574.9|17564.9|17572.7|17562.7|17581.9|17571.9|17554.9|17544.9|4685
1624845300000|2021-06-28 01:55:00|17570.7|17560.7|17540.7|17530.7|17577.7|17567.7|17539.7|17529.7|10210
1624845600000|2021-06-28 02:00:00|17539.7|17529.7|17551.7|17541.7|17568.7|17558.7|17535.7|17525.7|5593
1624845900000|2021-06-28 02:05:00|17550.7|17540.7|17541.7|17531.7|17551.7|17541.7|17515.7|17505.7|5025
1624846200000|2021-06-28 02:10:00|17539.7|17529.7|17580.7|17570.7|17581.7|17571.7|17537.7|17527.7|3557
1624846500000|2021-06-28 02:15:00|17578.7|17568.7|17577.7|17567.7|17592.7|17582.7|17563.7|17553.7|10478
1624846800000|2021-06-28 02:20:00|17575.7|17565.7|17575.7|17565.7|17591.7|17581.7|17564.7|17554.7|4436
1624847100000|2021-06-28 02:25:00|17576.7|17566.7|17567.7|17557.7|17588.7|17578.7|17562.7|17552.7|3890
1624847400000|2021-06-28 02:30:00|17566.7|17556.7|17582.7|17572.7|17587.7|17577.7|17552.7|17542.7|3921
1624847700000|2021-06-28 02:35:00|17584.7|17574.7|17590.7|17580.7|17596.7|17586.7|17577.7|17567.7|3988
1624848000000|2021-06-28 02:40:00|17589.7|17579.7|17589.7|17579.7|17597.7|17587.7|17574.7|17564.7|4756
1624848300000|2021-06-28 02:45:00|17588.7|17578.7|17565.7|17555.7|17590.7|17580.7|17565.7|17555.7|2587
1624848600000|2021-06-28 02:50:00|17564.7|17554.7|17567.7|17557.7|17581.7|17571.7|17557.7|17547.7|2530
1624848900000|2021-06-28 02:55:00|17566.7|17556.7|17574.7|17564.7|17587.7|17577.7|17561.7|17551.7|2353
1624849200000|2021-06-28 03:00:00|17576.7|17566.7|17581.7|17571.7|17584.7|17574.7|17563.7|17553.7|2335
1624849500000|2021-06-28 03:05:00|17582.7|17572.7|17594.7|17584.7|17594.7|17584.7|17577.7|17567.7|2592
1624849800000|2021-06-28 03:10:00|17595.7|17585.7|17594.7|17584.7|17602.7|17592.7|17588.7|17578.7|2332
1624850100000|2021-06-28 03:15:00|17593.7|17583.7|17580.7|17570.7|17596.7|17586.7|17580.7|17570.7|2691
1624850400000|2021-06-28 03:20:00|17584.7|17574.7|17579.7|17569.7|17585.7|17575.7|17571.7|17561.7|3137
1624850700000|2021-06-28 03:25:00|17580.7|17570.7|17580.7|17570.7|17586.7|17576.7|17575.7|17565.7|2421
1624851000000|2021-06-28 03:30:00|17581.7|17571.7|17579.7|17569.7|17581.7|17571.7|17571.7|17561.7|1809
1624851300000|2021-06-28 03:35:00|17578.7|17568.7|17574.7|17564.7|17579.7|17569.7|17572.7|17562.7|1558
1624851600000|2021-06-28 03:40:00|17573.7|17563.7|17570.7|17560.7|17575.7|17565.7|17570.7|17560.7|1481
1624851900000|2021-06-28 03:45:00|17569.7|17559.7|17567.7|17557.7|17570.7|17560.7|17567.7|17557.7|2230
1624852200000|2021-06-28 03:50:00|17566.7|17556.7|17569.7|17559.7|17569.7|17559.7|17565.7|17555.7|1508
1624852500000|2021-06-28 03:55:00|17567.7|17557.7|17566.7|17556.7|17568.7|17558.7|17564.7|17554.7|3803
1624852800000|2021-06-28 04:00:00|17567.7|17557.7|17565.7|17555.7|17570.7|17560.7|17564.7|17554.7|2440
1624853100000|2021-06-28 04:05:00|17564.7|17554.7|17563.7|17553.7|17566.7|17556.7|17561.7|17551.7|2268
1624853400000|2021-06-28 04:10:00|17564.7|17554.7|17558.7|17548.7|17564.7|17554.7|17558.7|17548.7|2094
1624853700000|2021-06-28 04:15:00|17559.7|17549.7|17565.7|17555.7|17566.7|17556.7|17559.7|17549.7|3606
1624854000000|2021-06-28 04:20:00|17564.7|17554.7|17567.7|17557.7|17569.7|17559.7|17564.7|17554.7|1853
1624854300000|2021-06-28 04:25:00|17566.7|17556.7|17568.7|17558.7|17568.7|17558.7|17564.7|17554.7|1595
1624854600000|2021-06-28 04:30:00|17567.7|17557.7|17565.7|17555.7|17567.7|17557.7|17563.7|17553.7|3500
1624854900000|2021-06-28 04:35:00|17566.7|17556.7|17571.7|17561.7|17572.7|17562.7|17566.7|17556.7|1614
1624855200000|2021-06-28 04:40:00|17573.7|17563.7|17573.7|17563.7|17573.7|17563.7|17570.7|17560.7|1742
1624855500000|2021-06-28 04:45:00|17574.7|17564.7|17577.7|17567.7|17578.7|17568.7|17573.7|17563.7|1625
1624855800000|2021-06-28 04:50:00|17576.7|17566.7|17573.7|17563.7|17581.7|17571.7|17573.7|17563.7|4708
1624856100000|2021-06-28 04:55:00|17571.7|17561.7|17567.7|17557.7|17571.7|17561.7|17564.7|17554.7|2979
1624856400000|2021-06-28 05:00:00|17568.7|17558.7|17590.7|17580.7|17601.7|17591.7|17564.7|17554.7|3944
1624856700000|2021-06-28 05:05:00|17589.7|17579.7|17582.7|17572.7|17593.7|17583.7|17573.7|17563.7|3545
1624857000000|2021-06-28 05:10:00|17581.7|17571.7|17578.7|17568.7|17588.7|17578.7|17572.7|17562.7|2989
1624857300000|2021-06-28 05:15:00|17577.7|17567.7|17571.7|17561.7|17579.7|17569.7|17562.7|17552.7|3607
1624857600000|2021-06-28 05:20:00|17573.7|17563.7|17580.7|17570.7|17586.7|17576.7|17568.7|17558.7|2794
1624857900000|2021-06-28 05:25:00|17581.7|17571.7|17591.7|17581.7|17599.7|17589.7|17579.7|17569.7|3754
1624858200000|2021-06-28 05:30:00|17593.7|17583.7|17585.7|17575.7|17612.7|17602.7|17581.7|17571.7|6481
1624858500000|2021-06-28 05:35:00|17583.7|17573.7|17587.7|17577.7|17605.7|17595.7|17570.7|17560.7|3530
1624858800000|2021-06-28 05:40:00|17590.7|17580.7|17610.7|17600.7|17615.7|17605.7|17590.7|17580.7|3032
1624859100000|2021-06-28 05:45:00|17609.7|17599.7|17613.7|17603.7|17614.7|17604.7|17596.7|17586.7|2187
1624859400000|2021-06-28 05:50:00|17611.7|17601.7|17586.7|17576.7|17622.7|17612.7|17583.7|17573.7|3479
1624859700000|2021-06-28 05:55:00|17584.7|17574.7|17577.7|17567.7|17586.7|17576.7|17571.7|17561.7|2932
1624860000000|2021-06-28 06:00:00|17578.7|17568.7|17552.7|17542.7|17579.7|17569.7|17548.7|17538.7|4618
1624860300000|2021-06-28 06:05:00|17548.7|17538.7|17553.7|17543.7|17562.7|17552.7|17539.7|17529.7|3345
1624860600000|2021-06-28 06:10:00|17552.7|17542.7|17593.7|17583.7|17593.7|17583.7|17549.7|17539.7|2559
1624860900000|2021-06-28 06:15:00|17594.7|17584.7|17597.7|17587.7|17611.7|17601.7|17592.7|17582.7|3716
1624861200000|2021-06-28 06:20:00|17598.7|17588.7|17591.7|17581.7|17608.7|17598.7|17591.7|17581.7|2633
1624861500000|2021-06-28 06:25:00|17590.7|17580.7|17585.7|17575.7|17599.7|17589.7|17585.7|17575.7|2123
1624861800000|2021-06-28 06:30:00|17587.7|17577.7|17591.7|17581.7|17597.7|17587.7|17574.7|17564.7|2895
1624862100000|2021-06-28 06:35:00|17588.7|17578.7|17594.7|17584.7|17602.7|17592.7|17586.7|17576.7|2412
1624862400000|2021-06-28 06:40:00|17595.7|17585.7|17594.7|17584.7|17601.7|17591.7|17592.7|17582.7|3685
1624862700000|2021-06-28 06:45:00|17596.7|17586.7|17610.7|17600.7|17610.7|17600.7|17594.7|17584.7|2413
1624863000000|2021-06-28 06:50:00|17608.7|17598.7|17617.7|17607.7|17619.7|17609.7|17604.7|17594.7|2911
1624863300000|2021-06-28 06:55:00|17620.7|17610.7|17610.7|17600.7|17622.7|17612.7|17605.7|17595.7|4181
1624863600000|2021-06-28 07:00:00|17583.8|17571.8|17587.8|17575.8|17590.8|17579.8|17583.8|17571.8|4265
1624863900000|2021-06-28 07:05:00|17586.8|17574.8|17591.8|17579.8|17593.8|17581.8|17584.8|17573.8|1622
1624864200000|2021-06-28 07:10:00|17592.8|17580.8|17597.8|17585.8|17597.8|17586.8|17592.8|17580.8|1175
1624864500000|2021-06-28 07:15:00|17596.8|17586.8|17587.8|17575.8|17597.8|17586.8|17587.8|17575.8|756
1624864800000|2021-06-28 07:20:00|17588.8|17576.8|17590.8|17579.8|17592.8|17580.8|17586.8|17575.8|439
1624865100000|2021-06-28 07:25:00|17591.8|17580.8|17587.8|17576.8|17592.8|17580.8|17585.8|17573.8|491
1624865400000|2021-06-28 07:30:00|17586.8|17575.8|17579.8|17567.8|17587.8|17576.8|17578.8|17566.8|1749
1624865700000|2021-06-28 07:35:00|17580.8|17568.8|17579.8|17568.8|17582.8|17571.8|17577.8|17566.8|685
1624866000000|2021-06-28 07:40:00|17578.8|17567.8|17576.8|17565.8|17579.8|17568.8|17576.8|17565.8|1365
1624866300000|2021-06-28 07:45:00|17575.8|17564.8|17577.8|17566.8|17578.8|17567.8|17571.8|17560.8|994
1624866600000|2021-06-28 07:50:00|17578.8|17565.8|17577.8|17566.8|17578.8|17567.8|17575.8|17563.8|498
1624866900000|2021-06-28 07:55:00|17578.8|17567.8|17579.8|17568.8|17579.8|17568.8|17576.8|17565.8|334
1624867200000|2021-06-28 08:00:00|17578.8|17567.8|17578.8|17566.8|17580.8|17569.8|17575.8|17564.8|547
1624867500000|2021-06-28 08:05:00|17577.8|17565.8|17584.8|17572.8|17584.8|17572.8|17576.8|17564.8|780
1624867800000|2021-06-28 08:10:00|17583.8|17570.8|17582.8|17571.8|17586.8|17574.8|17579.8|17567.8|714
1624868100000|2021-06-28 08:15:00|17581.8|17570.8|17582.8|17571.8|17587.8|17574.8|17581.8|17570.8|343
1624868400000|2021-06-28 08:20:00|17583.8|17570.8|17575.8|17563.8|17583.8|17571.8|17573.8|17561.8|379
1624868700000|2021-06-28 08:25:00|17574.8|17564.8|17584.8|17571.8|17586.8|17575.8|17572.8|17561.8|768
1624869000000|2021-06-28 08:30:00|17589.4|17565.4|17604.2|17580.2|17604.2|17580.2|17588.8|17564.8|2
1624869300000|2021-06-28 08:35:00|17604.6|17580.6|17597.1|17573.1|17604.6|17580.6|17594.2|17570.2|10
1624869600000|2021-06-28 08:40:00|17596.9|17572.9|17594.8|17570.8|17600.3|17576.3|17593.3|17569.3|0
1624869900000|2021-06-28 08:45:00|17593.7|17569.7|17598.9|17574.9|17600.5|17576.5|17591.9|17567.9|0
1624870200000|2021-06-28 08:50:00|17599.4|17575.4|17602.7|17578.7|17604.3|17580.3|17596|17572|0
1624870500000|2021-06-28 08:55:00|17602.5|17578.5|17610.1|17586.1|17611.2|17587.2|17602|17578|0
1624870800000|2021-06-28 09:00:00|17585.8|17569.8|17581.8|17569.8|17586.8|17572.8|17581.8|17569.8|405
1624871100000|2021-06-28 09:05:00|17579.8|17568.8|17582.8|17570.8|17582.8|17571.8|17578.8|17566.8|381
1624871400000|2021-06-28 09:10:00|17583.8|17571.8|17590.8|17578.8|17592.8|17581.8|17582.8|17570.8|675
1624871700000|2021-06-28 09:15:00|17591.8|17579.8|17593.8|17581.8|17594.8|17583.8|17589.8|17578.8|459
1624872000000|2021-06-28 09:20:00|17592.8|17580.8|17593.8|17581.8|17594.8|17582.8|17592.8|17580.8|240
1624872300000|2021-06-28 09:25:00|17594.8|17582.8|17594.8|17583.8|17598.8|17587.8|17593.8|17580.8|255
1624872600000|2021-06-28 09:30:00|17595.8|17584.8|17597.8|17586.8|17598.8|17587.8|17593.8|17582.8|736
1624872900000|2021-06-28 09:35:00|17596.8|17585.8|17596.8|17585.8|17597.8|17585.8|17593.8|17582.8|18
1624873200000|2021-06-28 09:40:00|17597.8|17586.8|17598.8|17587.8|17598.8|17587.8|17596.8|17584.8|42
1624873500000|2021-06-28 09:45:00|17597.8|17586.8|17595.8|17582.8|17598.8|17587.8|17593.8|17581.8|25
1624873800000|2021-06-28 09:50:00|17594.8|17581.8|17595.8|17582.8|17595.8|17583.8|17592.8|17581.8|17
1624874100000|2021-06-28 09:55:00|17594.8|17583.8|17594.8|17582.8|17597.8|17584.8|17593.8|17582.8|71
1624874400000|2021-06-28 10:00:00|17593.8|17581.8|17596.8|17584.8|17597.8|17586.8|17593.8|17581.8|100
1624874700000|2021-06-28 10:05:00|17595.8|17583.8|17593.8|17581.8|17596.8|17584.8|17593.8|17581.8|15
1624875000000|2021-06-28 10:10:00|17594.8|17582.8|17589.8|17577.8|17595.8|17582.8|17589.8|17577.8|304
1624875300000|2021-06-28 10:15:00|17588.8|17578.8|17584.8|17571.8|17589.8|17578.8|17583.8|17571.8|96
1624875600000|2021-06-28 10:20:00|17583.8|17570.8|17584.8|17571.8|17586.8|17573.8|17581.8|17569.8|44
1624875900000|2021-06-28 10:25:00|17583.8|17570.8|17582.8|17570.8|17585.8|17572.8|17580.8|17569.8|97
1624876200000|2021-06-28 10:30:00|17581.8|17571.8|17581.8|17569.8|17582.8|17571.8|17579.8|17568.8|122
1624876500000|2021-06-28 10:35:00|17580.8|17570.8|17581.8|17569.8|17581.8|17570.8|17580.8|17568.8|6
1624876800000|2021-06-28 10:40:00|17580.8|17568.8|17582.8|17570.8|17582.8|17571.8|17579.8|17568.8|57
1624877100000|2021-06-28 10:45:00|17581.8|17571.8|17585.8|17573.8|17585.8|17574.8|17581.8|17570.8|35
1624877400000|2021-06-28 10:50:00|17584.8|17574.8|17585.8|17574.8|17585.8|17574.8|17583.8|17571.8|10
1624877700000|2021-06-28 10:55:00|17584.8|17573.8|17585.8|17573.8|17586.8|17574.8|17584.8|17572.8|10
1624878000000|2021-06-28 11:00:00|17586.8|17574.8|17586.8|17574.8|17586.8|17574.8|17584.8|17573.8|1
1624878300000|2021-06-28 11:05:00|17587.8|17575.8|17589.8|17578.8|17592.8|17580.8|17585.8|17573.8|95
1624878600000|2021-06-28 11:10:00|17590.8|17577.8|17592.8|17580.8|17593.8|17581.8|17589.8|17577.8|27
1624878900000|2021-06-28 11:15:00|17593.8|17581.8|17590.8|17578.8|17593.8|17581.8|17589.8|17578.8|17
1624879200000|2021-06-28 11:20:00|17589.8|17579.8|17596.8|17584.8|17596.8|17584.8|17589.8|17578.8|108
1624879500000|2021-06-28 11:25:00|17595.8|17583.8|17593.8|17581.8|17597.8|17585.8|17592.8|17581.8|348
1624879800000|2021-06-28 11:30:00|17592.8|17582.8|17590.8|17578.8|17593.8|17582.8|17588.8|17577.8|55
1624880100000|2021-06-28 11:35:00|17589.8|17577.8|17588.8|17575.8|17591.8|17579.8|17587.8|17575.8|75
1624880400000|2021-06-28 11:40:00|17587.8|17576.8|17584.8|17571.8|17587.8|17576.8|17583.8|17571.8|28
1624880700000|2021-06-28 11:45:00|17583.8|17572.8|17584.8|17572.8|17584.8|17573.8|17583.8|17571.8|14
1624881000000|2021-06-28 11:50:00|17583.8|17571.8|17583.8|17571.8|17584.8|17572.8|17582.8|17570.8|18
1624881300000|2021-06-28 11:55:00|17584.8|17570.8|17584.8|17573.8|17584.8|17573.8|17581.8|17570.8|13
1624881600000|2021-06-28 12:00:00|17585.8|17572.8|17580.8|17568.8|17585.8|17572.8|17579.8|17568.8|72
1624881900000|2021-06-28 12:05:00|17579.8|17567.8|17578.8|17566.8|17581.8|17568.8|17578.8|17566.8|36
1624882200000|2021-06-28 12:10:00|17577.8|17565.8|17579.8|17567.8|17579.8|17567.8|17577.8|17565.8|40
1624882500000|2021-06-28 12:15:00|17580.8|17568.8|17581.8|17568.8|17583.8|17571.8|17580.8|17568.8|200
1624882800000|2021-06-28 12:20:00|17580.8|17569.8|17581.8|17569.8|17583.8|17571.8|17580.8|17568.8|24
1624883100000|2021-06-28 12:25:00|17582.8|17570.8|17585.8|17574.8|17585.8|17574.8|17580.8|17568.8|50
1624883400000|2021-06-28 12:30:00|17586.8|17573.8|17584.8|17572.8|17587.8|17576.8|17584.8|17572.8|38
1624883700000|2021-06-28 12:35:00|17583.8|17571.8|17586.8|17573.8|17587.8|17575.8|17583.8|17571.8|39
1624884000000|2021-06-28 12:40:00|17585.8|17572.8|17584.8|17572.8|17586.8|17575.8|17583.8|17572.8|51
1624884300000|2021-06-28 12:45:00|17585.8|17573.8|17585.8|17572.8|17585.8|17573.8|17584.8|17572.8|12
1624884600000|2021-06-28 12:50:00|17584.8|17573.8|17588.8|17576.8|17588.8|17577.8|17584.8|17573.8|50
1624884900000|2021-06-28 12:55:00|17587.8|17575.8|17590.8|17578.8|17591.8|17579.8|17587.8|17575.8|81
1624885200000|2021-06-28 13:00:00|17589.8|17577.8|17591.8|17579.8|17591.8|17580.8|17589.8|17577.8|10
1624885500000|2021-06-28 13:05:00|17592.8|17578.8|17593.8|17581.8|17593.8|17582.8|17592.8|17578.8|49
1624885800000|2021-06-28 13:10:00|17594.8|17582.8|17593.8|17581.8|17594.8|17582.8|17593.8|17581.8|38
1624886100000|2021-06-28 13:15:00|17594.8|17582.8|17595.8|17584.8|17595.8|17584.8|17593.8|17582.8|102
1624886400000|2021-06-28 13:20:00|17596.8|17585.8|17595.8|17583.8|17597.8|17586.8|17594.8|17583.8|42
1624886700000|2021-06-28 13:25:00|17594.8|17582.8|17593.8|17581.8|17594.8|17582.8|17592.8|17580.8|23
1624887000000|2021-06-28 13:30:00|17592.8|17580.8|17606.8|17594.8|17606.8|17595.8|17592.8|17580.8|235
1624887300000|2021-06-28 13:35:00|17605.8|17595.8|17602.8|17589.8|17607.8|17596.8|17600.8|17589.8|239
1624887600000|2021-06-28 13:40:00|17601.8|17588.8|17595.8|17583.8|17602.8|17589.8|17589.8|17578.8|158
1624887900000|2021-06-28 13:45:00|17596.8|17584.8|17596.8|17584.8|17596.8|17584.8|17590.8|17578.8|379
1624888200000|2021-06-28 13:50:00|17595.8|17583.8|17595.8|17582.8|17596.8|17584.8|17586.8|17574.8|308
1624888500000|2021-06-28 13:55:00|17596.8|17583.8|17599.8|17587.8|17600.8|17588.8|17593.8|17580.8|70
1624888800000|2021-06-28 14:00:00|17600.8|17588.8|17598.8|17586.8|17603.8|17592.8|17598.8|17586.8|91
1624889100000|2021-06-28 14:05:00|17597.8|17585.8|17598.8|17586.8|17599.8|17586.8|17592.8|17581.8|103
1624889400000|2021-06-28 14:10:00|17597.8|17585.8|17598.8|17585.8|17598.8|17586.8|17591.8|17580.8|126
1624889700000|2021-06-28 14:15:00|17597.8|17586.8|17602.8|17589.8|17602.8|17590.8|17596.8|17584.8|373
1624890000000|2021-06-28 14:20:00|17601.8|17588.8|17596.8|17584.8|17601.8|17588.8|17594.8|17583.8|80
1624890300000|2021-06-28 14:25:00|17595.8|17583.8|17590.8|17578.8|17597.8|17585.8|17590.8|17578.8|206
1624890600000|2021-06-28 14:30:00|17591.8|17579.8|17590.8|17579.8|17592.8|17581.8|17589.8|17577.8|101
1624890900000|2021-06-28 14:35:00|17591.8|17578.8|17588.8|17576.8|17591.8|17578.8|17585.8|17574.8|33
1624891200000|2021-06-28 14:40:00|17589.8|17577.8|17589.8|17577.8|17591.8|17580.8|17587.8|17576.8|75
1624891500000|2021-06-28 14:45:00|17590.8|17578.8|17591.8|17579.8|17594.8|17582.8|17588.8|17577.8|316
1624891800000|2021-06-28 14:50:00|17592.8|17580.8|17595.8|17584.8|17597.8|17585.8|17591.8|17579.8|169
1624892100000|2021-06-28 14:55:00|17594.8|17583.8|17593.8|17581.8|17595.8|17584.8|17591.8|17580.8|172
1624892400000|2021-06-28 15:00:00|17592.8|17580.8|17595.8|17583.8|17595.8|17583.8|17590.8|17579.8|137
1624892700000|2021-06-28 15:05:00|17596.8|17582.8|17601.8|17588.8|17601.8|17588.8|17596.8|17582.8|118
1624893000000|2021-06-28 15:10:00|17600.8|17587.8|17599.8|17586.8|17602.8|17590.8|17597.8|17586.8|147
1624893300000|2021-06-28 15:15:00|17598.8|17585.8|17597.8|17585.8|17601.8|17589.8|17596.8|17584.8|102
1624893600000|2021-06-28 15:20:00|17598.8|17586.8|17595.8|17583.8|17598.8|17586.8|17594.8|17583.8|31
1624893900000|2021-06-28 15:25:00|17596.8|17584.8|17590.8|17579.8|17596.8|17584.8|17590.8|17579.8|79
1624894200000|2021-06-28 15:30:00|17591.8|17580.8|17590.8|17579.8|17593.8|17581.8|17589.8|17577.8|87
1624894500000|2021-06-28 15:35:00|17591.8|17580.8|17588.8|17576.8|17591.8|17580.8|17587.8|17575.8|182
1624894800000|2021-06-28 15:40:00|17587.8|17575.8|17589.8|17577.8|17590.8|17579.8|17586.8|17575.8|10
1624895100000|2021-06-28 15:45:00|17590.8|17578.8|17585.8|17572.8|17591.8|17579.8|17585.8|17572.8|61
1624895400000|2021-06-28 15:50:00|17584.8|17573.8|17589.8|17577.8|17589.8|17577.8|17584.8|17573.8|159
1624895700000|2021-06-28 15:55:00|17590.8|17578.8|17593.8|17581.8|17594.8|17582.8|17590.8|17577.8|39
1624896000000|2021-06-28 16:00:00|17592.8|17582.8|17595.8|17583.8|17595.8|17584.8|17591.8|17580.8|55
1624896300000|2021-06-28 16:05:00|17594.8|17584.8|17594.8|17582.8|17595.8|17584.8|17593.8|17582.8|10
1624896600000|2021-06-28 16:10:00|17595.8|17583.8|17594.8|17582.8|17595.8|17583.8|17592.8|17581.8|34
1624896900000|2021-06-28 16:15:00|17593.8|17581.8|17593.8|17581.8|17594.8|17583.8|17592.8|17581.8|3
1624897200000|2021-06-28 16:20:00|17592.8|17580.8|17595.8|17583.8|17595.8|17583.8|17591.8|17580.8|37
1624897500000|2021-06-28 16:25:00|17594.8|17582.8|17595.8|17583.8|17595.8|17584.8|17593.8|17582.8|37
1624897800000|2021-06-28 16:30:00|17594.8|17584.8|17590.8|17578.8|17594.8|17584.8|17587.8|17575.8|332
1624898100000|2021-06-28 16:35:00|17589.8|17577.8|17590.8|17577.8|17590.8|17579.8|17587.8|17575.8|28
1624898400000|2021-06-28 16:40:00|17589.8|17576.8|17587.8|17576.8|17589.8|17577.8|17587.8|17576.8|17
1624898700000|2021-06-28 16:45:00|17586.8|17575.8|17586.8|17574.8|17587.8|17575.8|17585.8|17573.8|22
1624899000000|2021-06-28 16:50:00|17585.8|17575.8|17585.8|17572.8|17587.8|17575.8|17584.8|17572.8|65
1624899300000|2021-06-28 16:55:00|17584.8|17573.8|17585.8|17573.8|17586.8|17574.8|17584.8|17572.8|15
1624899600000|2021-06-28 17:00:00|17586.8|17574.8|17583.8|17572.8|17586.8|17574.8|17583.8|17572.8|19
1624899900000|2021-06-28 17:05:00|17584.8|17570.8|17582.8|17570.8|17584.8|17571.8|17581.8|17569.8|57
1624900200000|2021-06-28 17:10:00|17581.8|17569.8|17579.8|17568.8|17581.8|17570.8|17579.8|17568.8|49
1624900500000|2021-06-28 17:15:00|17580.8|17569.8|17579.8|17568.8|17580.8|17569.8|17577.8|17566.8|91
1624900800000|2021-06-28 17:20:00|17580.8|17569.8|17579.8|17567.8|17580.8|17569.8|17577.8|17566.8|65
1624901100000|2021-06-28 17:25:00|17580.8|17568.8|17566.8|17554.8|17580.8|17568.8|17566.8|17554.8|585
1624901400000|2021-06-28 17:30:00|17567.8|17555.8|17571.8|17559.8|17572.8|17559.8|17567.8|17555.8|86
1624901700000|2021-06-28 17:35:00|17572.8|17557.8|17567.8|17556.8|17572.8|17557.8|17566.8|17554.8|126
1624902000000|2021-06-28 17:40:00|17568.8|17555.8|17569.8|17556.8|17569.8|17557.8|17567.8|17555.8|30
1624902300000|2021-06-28 17:45:00|17570.8|17558.8|17576.8|17564.8|17577.8|17565.8|17570.8|17558.8|34
1624902600000|2021-06-28 17:50:00|17575.8|17563.8|17574.8|17562.8|17577.8|17565.8|17573.8|17561.8|29
1624902900000|2021-06-28 17:55:00|17573.8|17561.8|17575.8|17564.8|17576.8|17564.8|17572.8|17561.8|8
1624903200000|2021-06-28 18:00:00|17576.8|17563.8|17576.8|17563.8|17576.8|17563.8|17573.8|17561.8|14
1624903500000|2021-06-28 18:05:00|17575.8|17564.8|17577.8|17564.8|17577.8|17565.8|17574.8|17564.8|11
1624903800000|2021-06-28 18:10:00|17576.8|17565.8|17576.8|17565.8|17577.8|17565.8|17575.8|17564.8|15
1624904100000|2021-06-28 18:15:00|17577.8|17564.8|17578.8|17565.8|17578.8|17565.8|17576.8|17564.8|39
1624904400000|2021-06-28 18:20:00|17577.8|17564.8|17578.8|17565.8|17578.8|17565.8|17576.8|17564.8|7
1624904700000|2021-06-28 18:25:00|17577.8|17566.8|17577.8|17565.8|17578.8|17566.8|17576.8|17565.8|6
1624905000000|2021-06-28 18:30:00|17578.8|17566.8|17579.8|17566.8|17579.8|17567.8|17577.8|17565.8|23
1624905300000|2021-06-28 18:35:00|17578.8|17567.8|17585.8|17574.8|17587.8|17574.8|17578.8|17567.8|85
1624905600000|2021-06-28 18:40:00|17586.8|17572.8|17582.8|17572.8|17586.8|17572.8|17581.8|17570.8|116
1624905900000|2021-06-28 18:45:00|17582.3|17572.3|17582.8|17572.8|17582.8|17572.8|17581.3|17571.3|11
1624906200000|2021-06-28 18:50:00|17582.3|17572.3|17584.3|17574.3|17584.3|17574.3|17582.3|17572.3|8
1624906500000|2021-06-28 18:55:00|17584.8|17574.8|17586.3|17576.3|17587.8|17577.8|17584.8|17574.8|17
1624906800000|2021-06-28 19:00:00|17586.8|17576.8|17583.8|17573.8|17586.8|17576.8|17582.8|17572.8|33
1624907100000|2021-06-28 19:05:00|17583.3|17573.3|17582.3|17572.3|17584.3|17574.3|17582.3|17572.3|18
1624907400000|2021-06-28 19:10:00|17581.8|17571.8|17578.3|17568.3|17582.8|17572.8|17577.3|17567.3|46
1624907700000|2021-06-28 19:15:00|17578.8|17568.8|17579.3|17569.3|17579.8|17569.8|17578.3|17568.3|19
1624908000000|2021-06-28 19:20:00|17579.8|17569.8|17577.3|17567.3|17580.3|17570.3|17577.3|17567.3|15
1624908300000|2021-06-28 19:25:00|17577.8|17567.8|17579.3|17569.3|17579.3|17569.3|17577.8|17567.8|24
1624908600000|2021-06-28 19:30:00|17578.8|17568.8|17578.8|17568.8|17579.3|17569.3|17578.3|17568.3|12
1624908900000|2021-06-28 19:35:00|17578.3|17568.3|17580.3|17570.3|17580.8|17570.8|17578.3|17568.3|16
1624909200000|2021-06-28 19:40:00|17580.8|17570.8|17581.8|17571.8|17581.8|17571.8|17580.8|17570.8|15
1624909500000|2021-06-28 19:45:00|17581.3|17571.3|17577.3|17567.3|17581.3|17571.3|17575.3|17565.3|55
1624909800000|2021-06-28 19:50:00|17577.8|17567.8|17580.8|17570.8|17581.8|17571.8|17577.8|17567.8|25
1624910100000|2021-06-28 19:55:00|17580.3|17570.3|17590.3|17580.3|17590.3|17580.3|17580.3|17570.3|591
1624910400000|2021-06-28 20:00:00|17589.8|17579.8|17586.8|17576.8|17589.8|17579.8|17585.3|17575.3|81
1624910700000|2021-06-28 20:05:00|17586.3|17576.3|17587.8|17577.8|17587.8|17577.8|17586.3|17576.3|11
1624911000000|2021-06-28 20:10:00|17588.3|17578.3|17589.8|17579.8|17591.3|17581.3|17588.3|17578.3|23
1624911300000|2021-06-28 20:15:00|17589.3|17579.3|17587.8|17577.8|17589.3|17579.3|17587.3|17577.3|366
1624911600000|2021-06-28 20:20:00|17588.3|17578.3|17588.8|17578.8|17588.8|17578.8|17588.3|17578.3|3
1624911900000|2021-06-28 20:25:00|17589.3|17579.3|17590.3|17580.3|17590.3|17580.3|17587.8|17577.8|5
1624912200000|2021-06-28 20:30:00|17589.8|17579.8|17590.3|17580.3|17590.8|17580.8|17589.8|17579.8|7
1624912500000|2021-06-28 20:35:00|17590.8|17580.8|17592.3|17582.3|17592.3|17582.3|17590.8|17580.8|21
1624912800000|2021-06-28 20:40:00|17591.8|17581.8|17591.3|17581.3|17591.8|17581.8|17591.3|17581.3|1
1624913100000|2021-06-28 20:45:00|17590.8|17580.8|17586.3|17576.3|17590.8|17580.8|17585.8|17575.8|75
1624913400000|2021-06-28 20:50:00|17585.8|17575.8|17587.3|17577.3|17587.3|17577.3|17585.8|17575.8|6
1624913700000|2021-06-28 20:55:00|17587.8|17577.8|17590.8|17580.8|17590.8|17580.8|17586.3|17576.3|35
1624914000000|2021-06-28 21:00:00|17590.3|17580.3|17588.8|17578.8|17591.3|17581.3|17588.8|17578.8|3
1624914300000|2021-06-28 21:05:00|||||||||4
1624914600000|2021-06-28 21:10:00|17590.3|17580.3|17587.8|17577.8|17590.3|17580.3|17587.8|17577.8|8
1624914900000|2021-06-28 21:15:00|17598.5|17574.5|17598.4|17574.4|17598.8|17574.8|17598.2|17574.2|2
1624915200000|2021-06-28 21:20:00|17598.5|17574.5|17598.5|17574.5|17598.5|17574.5|17598.4|17574.4|0
1624915500000|2021-06-28 21:25:00|17598.7|17574.7|17598.7|17574.7|17598.7|17574.7|17598.6|17574.6|0
1624915800000|2021-06-28 21:30:00|17598.6|17574.6|17598.6|17574.6|17598.8|17574.8|17598.5|17574.5|0
1624916100000|2021-06-28 21:35:00|17598.5|17574.5|17598.7|17574.7|17598.8|17574.8|17598.5|17574.5|0
1624916400000|2021-06-28 21:40:00|17599.1|17575.1|17598.9|17574.9|17599.4|17575.4|17598.9|17574.9|0
1624916700000|2021-06-28 21:45:00|17598.3|17574.3|17598.2|17574.2|17598.5|17574.5|17597.9|17573.9|0
1624917000000|2021-06-28 21:50:00|17598.4|17574.4|17598.3|17574.3|17598.4|17574.4|17598.2|17574.2|0
1624917300000|2021-06-28 21:55:00|17598.1|17574.1|17598.3|17574.3|17598.3|17574.3|17597.9|17573.9|0
1624917600000|2021-06-28 22:00:00|17596|17572|17588.7|17564.7|17596|17572|17586.5|17562.5|0
1624917900000|2021-06-28 22:05:00|17589.1|17565.1|17586.5|17562.5|17589.5|17565.5|17586.5|17562.5|0
1624918200000|2021-06-28 22:10:00|17587.2|17563.2|17588|17564|17588.7|17564.7|17586.5|17562.5|0
1624918500000|2021-06-28 22:15:00|17588.7|17564.7|17588.7|17564.7|17588.7|17564.7|17588|17564|0
1624918800000|2021-06-28 22:20:00|17589.1|17565.1|17587.2|17563.2|17589.5|17565.5|17587.2|17563.2|0
1624919100000|2021-06-28 22:25:00|17586.8|17562.8|17587.2|17563.2|17588|17564|17586.8|17562.8|0
1624919400000|2021-06-28 22:30:00|17586.8|17562.8|17588|17564|17588|17564|17586.5|17562.5|0
1624919700000|2021-06-28 22:35:00|17589.5|17565.5|17588|17564|17589.5|17565.5|17588|17564|0
1624920000000|2021-06-28 22:40:00|17588.4|17564.4|17588.7|17564.7|17588.7|17564.7|17588.4|17564.4|0
1624920300000|2021-06-28 22:45:00|17589.1|17565.1|17588|17564|17589.5|17565.5|17588|17564|0
1624920600000|2021-06-28 22:50:00|17587.6|17563.6|17586.5|17562.5|17588|17564|17586.5|17562.5|0
1624920900000|2021-06-28 22:55:00|17586.8|17562.8|17587.2|17563.2|17587.2|17563.2|17586.1|17562.1|0
1624921200000|2021-06-28 23:00:00|17588|17564|17587.6|17563.6|17588|17564|17585.7|17561.7|0
1624921500000|2021-06-28 23:05:00|17587.2|17563.2|17586.6|17562.6|17587.3|17563.3|17585.8|17561.8|0
1624921800000|2021-06-28 23:10:00|17587.3|17563.3|17588.1|17564.1|17588.9|17564.9|17587.3|17563.3|0
1624922100000|2021-06-28 23:15:00|17587.7|17563.7|17589.6|17565.6|17589.6|17565.6|17587.3|17563.3|0
1624922400000|2021-06-28 23:20:00|17588.9|17564.9|17589.3|17565.3|17590.4|17566.4|17588.9|17564.9|0
1624922700000|2021-06-28 23:25:00|17588.6|17564.6|17587|17563|17589.3|17565.3|17587|17563|0
1624923000000|2021-06-28 23:30:00|17586.6|17562.6|17587|17563|17587.8|17563.8|17585.5|17561.5|0
1624923300000|2021-06-28 23:35:00|17586.6|17562.6|17585.5|17561.5|17586.6|17562.6|17585.5|17561.5|0
1624923600000|2021-06-28 23:40:00|17585.9|17561.9|17585.5|17561.5|17587|17563|17584.7|17560.7|0
1624923900000|2021-06-28 23:45:00|17584.7|17560.7|17586.9|17562.9|17586.9|17562.9|17584|17560|0
1624924200000|2021-06-28 23:50:00|17586.1|17562.1|17585.4|17561.4|17586.9|17562.9|17584.6|17560.6|0
1624924500000|2021-06-28 23:55:00|17584.6|17560.6|17586.1|17562.1|17586.1|17562.1|17584.2|17560.2|0
1624924800000|2021-06-29 00:00:00|17585.4|17561.4|17578.5|17554.5|17586.1|17562.1|17576.9|17552.9|0
1624925100000|2021-06-29 00:05:00|17578.1|17554.1|17577.9|17553.9|17580.6|17556.6|17576.7|17552.7|0
1624925400000|2021-06-29 00:10:00|17578.3|17554.3|17580.2|17556.2|17580.2|17556.2|17577.9|17553.9|0
1624925700000|2021-06-29 00:15:00|17579.8|17555.8|17584.3|17560.3|17584.8|17560.8|17577.6|17553.6|0
1624926000000|2021-06-29 00:20:00|17584.1|17560.1|17582.9|17558.9|17586.3|17562.3|17582.9|17558.9|0
1624926300000|2021-06-29 00:25:00|17583.3|17559.3|17585.5|17561.5|17585.5|17561.5|17580.4|17556.4|0
1624926600000|2021-06-29 00:30:00|17585.1|17561.1|17588.5|17564.5|17590.6|17566.6|17582.6|17558.6|0
1624926900000|2021-06-29 00:35:00|17589|17565|17584.1|17560.1|17589.4|17565.4|17583.6|17559.6|0
1624927200000|2021-06-29 00:40:00|17583.6|17559.6|17584.5|17560.5|17585.4|17561.4|17582.5|17558.5|0
1624927500000|2021-06-29 00:45:00|17584|17560|17581.4|17557.4|17586.5|17562.5|17581.4|17557.4|0
1624927800000|2021-06-29 00:50:00|17581.8|17557.8|17588.2|17564.2|17589|17565|17579.8|17555.8|0
1624928100000|2021-06-29 00:55:00|17588.4|17564.4|17592|17568|17592.5|17568.5|17583.9|17559.9|0
1624928400000|2021-06-29 01:00:00|17591.4|17567.4|17565.8|17555.8|17591.4|17574.8|17563.8|17553.8|1508
1624928700000|2021-06-29 01:05:00|17567.8|17557.8|17567.8|17557.8|17572.8|17562.8|17560.8|17550.8|1033
1624929000000|2021-06-29 01:10:00|17564.8|17554.8|17558.8|17548.8|17565.8|17555.8|17555.8|17545.8|791
1624929300000|2021-06-29 01:15:00|17556.8|17546.8|17586.8|17576.8|17592.8|17582.8|17554.8|17544.8|2156
1624929600000|2021-06-29 01:20:00|17587.8|17577.8|17586.8|17576.8|17600.8|17590.8|17576.8|17566.8|1693
1624929900000|2021-06-29 01:25:00|17587.8|17577.8|17570.8|17560.8|17596.8|17586.8|17568.8|17558.8|2077
1624930200000|2021-06-29 01:30:00|17566.8|17556.8|17520.8|17510.8|17574.8|17564.8|17512.8|17502.8|16227
1624930500000|2021-06-29 01:35:00|17521.8|17511.8|17443.8|17433.8|17525.8|17515.8|17432.8|17422.8|16150
1624930800000|2021-06-29 01:40:00|17444.8|17434.8|17483.8|17473.8|17490.8|17480.8|17433.8|17423.8|8686
1624931100000|2021-06-29 01:45:00|17484.8|17474.8|17475.8|17465.8|17514.8|17504.8|17474.8|17464.8|6892
1624931400000|2021-06-29 01:50:00|17473.8|17463.8|17471.8|17461.8|17492.8|17482.8|17458.8|17448.8|5313
1624931700000|2021-06-29 01:55:00|17472.8|17462.8|17461.8|17451.8|17475.8|17465.8|17450.8|17440.8|4289
1624932000000|2021-06-29 02:00:00|17462.8|17452.8|17470.8|17460.8|17480.8|17470.8|17455.8|17445.8|3962
1624932300000|2021-06-29 02:05:00|17471.8|17461.8|17444.8|17434.8|17475.8|17465.8|17439.8|17429.8|3371
1624932600000|2021-06-29 02:10:00|17443.8|17433.8|17436.8|17426.8|17443.8|17433.8|17423.8|17413.8|6108
1624932900000|2021-06-29 02:15:00|17435.8|17425.8|17411.8|17401.8|17435.8|17425.8|17393.8|17383.8|5823
1624933200000|2021-06-29 02:20:00|17409.8|17399.8|17415.8|17405.8|17418.8|17408.8|17376.8|17366.8|4886
1624933500000|2021-06-29 02:25:00|17416.8|17406.8|17414.8|17404.8|17431.8|17421.8|17412.8|17402.8|3948
1624933800000|2021-06-29 02:30:00|17413.8|17403.8|17396.8|17386.8|17427.8|17417.8|17393.8|17383.8|3499
1624934100000|2021-06-29 02:35:00|17395.8|17385.8|17394.8|17384.8|17404.8|17394.8|17383.8|17373.8|2792
1624934400000|2021-06-29 02:40:00|17393.8|17383.8|17390.8|17380.8|17393.8|17383.8|17377.8|17367.8|2612
1624934700000|2021-06-29 02:45:00|17391.8|17381.8|17401.8|17391.8|17408.8|17398.8|17389.8|17379.8|3144
1624935000000|2021-06-29 02:50:00|17399.8|17389.8|17374.8|17364.8|17408.8|17398.8|17374.8|17364.8|3401
1624935300000|2021-06-29 02:55:00|17373.8|17363.8|17367.8|17357.8|17381.8|17371.8|17363.8|17353.8|3597
1624935600000|2021-06-29 03:00:00|17366.8|17356.8|17356.8|17346.8|17367.8|17357.8|17342.8|17332.8|5546
1624935900000|2021-06-29 03:05:00|17355.8|17345.8|17341.8|17331.8|17361.8|17351.8|17338.8|17328.8|3767
1624936200000|2021-06-29 03:10:00|17339.8|17329.8|17356.8|17346.8|17360.8|17350.8|17336.8|17326.8|3280
1624936500000|2021-06-29 03:15:00|17357.8|17347.8|17356.8|17346.8|17365.8|17355.8|17353.8|17343.8|2789
1624936800000|2021-06-29 03:20:00|17355.8|17345.8|17317.8|17307.8|17355.8|17345.8|17308.8|17298.8|5479
1624937100000|2021-06-29 03:25:00|17318.8|17308.8|17318.8|17308.8|17327.8|17317.8|17314.8|17304.8|2792
1624937400000|2021-06-29 03:30:00|17319.8|17309.8|17315.8|17305.8|17319.8|17309.8|17313.8|17303.8|1153
1624937700000|2021-06-29 03:35:00|17316.8|17306.8|17313.8|17303.8|17317.8|17307.8|17307.8|17297.8|1349
1624938000000|2021-06-29 03:40:00|17311.8|17301.8|17307.8|17297.8|17313.8|17303.8|17305.8|17295.8|885
1624938300000|2021-06-29 03:45:00|17308.8|17298.8|17311.8|17301.8|17313.8|17303.8|17307.8|17297.8|751
1624938600000|2021-06-29 03:50:00|17310.8|17300.8|17309.8|17299.8|17312.8|17302.8|17307.8|17297.8|716
1624938900000|2021-06-29 03:55:00|17308.8|17298.8|17313.8|17303.8|17313.8|17303.8|17308.8|17298.8|488
1624939200000|2021-06-29 04:00:00|17312.8|17302.8|17309.8|17299.8|17317.8|17307.8|17308.8|17298.8|985
1624939500000|2021-06-29 04:05:00|17310.8|17300.8|17314.8|17304.8|17314.8|17304.8|17309.8|17299.8|644
1624939800000|2021-06-29 04:10:00|17315.8|17305.8|17314.8|17304.8|17317.8|17307.8|17314.8|17304.8|638
1624940100000|2021-06-29 04:15:00|17315.8|17305.8|17314.8|17304.8|17316.8|17306.8|17313.8|17303.8|699
1624940400000|2021-06-29 04:20:00|17313.8|17303.8|17314.8|17304.8|17315.8|17305.8|17312.8|17302.8|679
1624940700000|2021-06-29 04:25:00|17315.8|17305.8|17316.8|17306.8|17318.8|17308.8|17314.8|17304.8|705
1624941000000|2021-06-29 04:30:00|17315.8|17305.8|17313.8|17303.8|17315.8|17305.8|17311.8|17301.8|964
1624941300000|2021-06-29 04:35:00|17312.8|17302.8|17308.8|17298.8|17314.8|17304.8|17308.8|17298.8|586
1624941600000|2021-06-29 04:40:00|17309.8|17299.8|17317.8|17307.8|17319.8|17309.8|17307.8|17297.8|1098
1624941900000|2021-06-29 04:45:00|17316.8|17306.8|17318.8|17308.8|17321.8|17311.8|17315.8|17305.8|850
1624942200000|2021-06-29 04:50:00|17319.8|17309.8|17312.8|17302.8|17319.8|17309.8|17311.8|17301.8|814
1624942500000|2021-06-29 04:55:00|17313.8|17303.8|17315.8|17305.8|17316.8|17306.8|17312.8|17302.8|765
1624942800000|2021-06-29 05:00:00|17314.8|17304.8|17340.8|17330.8|17345.8|17335.8|17314.8|17304.8|4214
1624943100000|2021-06-29 05:05:00|17341.8|17331.8|17342.8|17332.8|17345.8|17335.8|17319.8|17309.8|3147
1624943400000|2021-06-29 05:10:00|17343.8|17333.8|17336.8|17326.8|17355.8|17345.8|17332.8|17322.8|3696
1624943700000|2021-06-29 05:15:00|17337.8|17327.8|17348.8|17338.8|17355.8|17345.8|17334.8|17324.8|2400
1624944000000|2021-06-29 05:20:00|17349.8|17339.8|17371.8|17361.8|17374.8|17364.8|17347.8|17337.8|4184
1624944300000|2021-06-29 05:25:00|17372.8|17362.8|17402.8|17392.8|17406.8|17396.8|17368.8|17358.8|4700
1624944600000|2021-06-29 05:30:00|17403.8|17393.8|17398.8|17388.8|17411.8|17401.8|17388.8|17378.8|6859
1624944900000|2021-06-29 05:35:00|17396.8|17386.8|17396.8|17386.8|17403.8|17393.8|17383.8|17373.8|3146
1624945200000|2021-06-29 05:40:00|17397.8|17387.8|17403.8|17393.8|17411.8|17401.8|17396.8|17386.8|3389
1624945500000|2021-06-29 05:45:00|17402.8|17392.8|17393.8|17383.8|17409.8|17399.8|17391.8|17381.8|1760
1624945800000|2021-06-29 05:50:00|17395.8|17385.8|17392.8|17382.8|17405.8|17395.8|17389.8|17379.8|3086
1624946100000|2021-06-29 05:55:00|17393.8|17383.8|17386.8|17376.8|17404.8|17394.8|17382.8|17372.8|2155
1624946400000|2021-06-29 06:00:00|17387.8|17377.8|17400.8|17390.8|17401.8|17391.8|17379.8|17369.8|1954
1624946700000|2021-06-29 06:05:00|17401.8|17391.8|17370.8|17360.8|17403.8|17393.8|17367.8|17357.8|3079
1624947000000|2021-06-29 06:10:00|17368.8|17358.8|17379.8|17369.8|17386.8|17376.8|17366.8|17356.8|2263
1624947300000|2021-06-29 06:15:00|17380.8|17370.8|17374.8|17364.8|17388.8|17378.8|17373.8|17363.8|2032
1624947600000|2021-06-29 06:20:00|17373.8|17363.8|17402.8|17392.8|17406.8|17396.8|17369.8|17359.8|4081
1624947900000|2021-06-29 06:25:00|17401.8|17391.8|17396.8|17386.8|17404.8|17394.8|17390.8|17380.8|1947
1624948200000|2021-06-29 06:30:00|17397.8|17387.8|17395.8|17385.8|17405.8|17395.8|17391.8|17381.8|2017
1624948500000|2021-06-29 06:35:00|17396.8|17386.8|17364.8|17354.8|17401.8|17391.8|17357.8|17347.8|2923
1624948800000|2021-06-29 06:40:00|17365.8|17355.8|17348.8|17338.8|17370.8|17360.8|17344.8|17334.8|3268
1624949100000|2021-06-29 06:45:00|17350.8|17340.8|17364.8|17354.8|17366.8|17356.8|17350.8|17340.8|2745
1624949400000|2021-06-29 06:50:00|17365.8|17355.8|17365.8|17355.8|17377.8|17367.8|17363.8|17353.8|3607
1624949700000|2021-06-29 06:55:00|17368.8|17358.8|17351.8|17341.8|17372.8|17362.8|17351.8|17341.8|4525
1624950000000|2021-06-29 07:00:00|17344.4|17333.4|17359.4|17347.4|17360.4|17348.4|17343.4|17332.4|1741
1624950300000|2021-06-29 07:05:00|17360.4|17348.4|17365.4|17353.4|17367.4|17356.4|17359.4|17347.4|1136
1624950600000|2021-06-29 07:10:00|17366.4|17354.4|17367.4|17355.4|17371.4|17360.4|17365.4|17353.4|1362
1624950900000|2021-06-29 07:15:00|17364.4|17353.4|17360.4|17349.4|17369.4|17357.4|17360.4|17349.4|727
1624951200000|2021-06-29 07:20:00|17361.4|17350.4|17364.4|17353.4|17366.4|17355.4|17360.4|17350.4|391
1624951500000|2021-06-29 07:25:00|17365.4|17354.4|17362.4|17351.4|17365.4|17354.4|17361.4|17350.4|514
1624951800000|2021-06-29 07:30:00|17363.4|17352.4|17363.4|17352.4|17365.4|17353.4|17360.4|17349.4|429
1624952100000|2021-06-29 07:35:00|17364.4|17353.4|17363.4|17352.4|17364.4|17353.4|17361.4|17350.4|313
1624952400000|2021-06-29 07:40:00|17364.4|17353.4|17363.4|17351.4|17364.4|17353.4|17360.4|17349.4|478
1624952700000|2021-06-29 07:45:00|17364.4|17352.4|17365.4|17353.4|17366.4|17355.4|17362.4|17351.4|511
1624953000000|2021-06-29 07:50:00|17366.4|17354.4|17369.4|17358.4|17369.4|17358.4|17364.4|17352.4|858
1624953300000|2021-06-29 07:55:00|17370.4|17357.4|17372.4|17360.4|17372.4|17361.4|17369.4|17357.4|528
1624953600000|2021-06-29 08:00:00|17371.4|17361.4|17367.4|17355.4|17372.4|17361.4|17366.4|17355.4|548
1624953900000|2021-06-29 08:05:00|17368.4|17356.4|17366.4|17354.4|17369.4|17358.4|17364.4|17352.4|736
1624954200000|2021-06-29 08:10:00|17365.4|17355.4|17365.4|17354.4|17370.4|17358.4|17363.4|17352.4|467
1624954500000|2021-06-29 08:15:00|17366.4|17353.4|17368.4|17357.4|17368.4|17357.4|17364.4|17353.4|285
1624954800000|2021-06-29 08:20:00|17369.4|17358.4|17368.4|17356.4|17373.4|17362.4|17366.4|17355.4|656
1624955100000|2021-06-29 08:25:00|17369.4|17357.4|17372.4|17360.4|17376.4|17365.4|17369.4|17356.4|1290
1624955400000|2021-06-29 08:30:00|17370.4|17346.4|17371.6|17347.6|17377.2|17353.2|17369|17345|0
1624955700000|2021-06-29 08:35:00|17371.4|17347.4|17367.3|17343.3|17374.1|17350.1|17364|17340|269
1624956000000|2021-06-29 08:40:00|17367.1|17343.1|17361.8|17337.8|17367.6|17343.6|17359.4|17335.4|0
1624956300000|2021-06-29 08:45:00|17361.5|17337.5|17366.2|17342.2|17366.2|17342.2|17358.4|17334.4|0
1624956600000|2021-06-29 08:50:00|17366|17342|17364.6|17340.6|17367.7|17343.7|17360.9|17336.9|0
1624956900000|2021-06-29 08:55:00|17364.8|17340.8|17364.6|17340.6|17367.5|17343.5|17360.3|17336.3|0
1624957200000|2021-06-29 09:00:00|17365.7|17341.7|17371.4|17360.4|17378.4|17365.4|17365.7|17341.7|231
1624957500000|2021-06-29 09:05:00|17372.4|17361.4|17369.4|17358.4|17373.4|17362.4|17368.4|17355.4|141
1624957800000|2021-06-29 09:10:00|17370.4|17359.4|17368.4|17357.4|17370.4|17359.4|17367.4|17355.4|85
1624958100000|2021-06-29 09:15:00|17369.4|17355.4|17369.4|17358.4|17370.4|17358.4|17365.4|17353.4|110
1624958400000|2021-06-29 09:20:00|17370.4|17357.4|17372.4|17360.4|17372.4|17361.4|17369.4|17357.4|54
1624958700000|2021-06-29 09:25:00|17373.4|17361.4|17375.4|17363.4|17375.4|17364.4|17372.4|17360.4|176
1624959000000|2021-06-29 09:30:00|17374.4|17364.4|17373.4|17361.4|17376.4|17364.4|17372.4|17361.4|289
1624959300000|2021-06-29 09:35:00|17372.4|17362.4|17371.4|17359.4|17374.4|17363.4|17370.4|17359.4|34
1624959600000|2021-06-29 09:40:00|17370.4|17360.4|17373.4|17361.4|17374.4|17362.4|17370.4|17358.4|103
1624959900000|2021-06-29 09:45:00|17374.4|17362.4|17374.4|17362.4|17377.4|17365.4|17374.4|17362.4|44
1624960200000|2021-06-29 09:50:00|17373.4|17363.4|17370.4|17359.4|17375.4|17364.4|17368.4|17357.4|244
1624960500000|2021-06-29 09:55:00|17371.4|17360.4|17372.4|17361.4|17372.4|17361.4|17370.4|17359.4|100
1624960800000|2021-06-29 10:00:00|17373.4|17360.4|17372.4|17361.4|17374.4|17363.4|17372.4|17360.4|127
1624961100000|2021-06-29 10:05:00|17371.4|17360.4|17369.4|17358.4|17372.4|17360.4|17369.4|17358.4|90
1624961400000|2021-06-29 10:10:00|17370.4|17359.4|17368.4|17357.4|17370.4|17359.4|17367.4|17356.4|48
1624961700000|2021-06-29 10:15:00|17369.4|17358.4|17371.4|17359.4|17372.4|17360.4|17369.4|17358.4|19
1624962000000|2021-06-29 10:20:00|17372.4|17360.4|17368.4|17357.4|17372.4|17360.4|17368.4|17357.4|10
1624962300000|2021-06-29 10:25:00|17369.4|17358.4|17370.4|17359.4|17372.4|17360.4|17368.4|17357.4|59
1624962600000|2021-06-29 10:30:00|17371.4|17360.4|17370.4|17358.4|17371.4|17360.4|17369.4|17358.4|40
1624962900000|2021-06-29 10:35:00|17371.4|17359.4|17372.4|17361.4|17373.4|17361.4|17371.4|17359.4|18
1624963200000|2021-06-29 10:40:00|17372.4|17360.4|17372.4|17361.4|17373.4|17361.4|17371.4|17359.4|25
1624963500000|2021-06-29 10:45:00|17371.4|17360.4|17371.4|17360.4|17372.4|17361.4|17371.4|17360.4|13
1624963800000|2021-06-29 10:50:00|17372.4|17361.4|17372.4|17361.4|17373.4|17361.4|17372.4|17360.4|14
1624964100000|2021-06-29 10:55:00|17373.4|17360.4|17372.4|17361.4|17373.4|17362.4|17372.4|17360.4|124
1624964400000|2021-06-29 11:00:00|17373.4|17362.4|17377.4|17365.4|17378.4|17367.4|17371.4|17360.4|247
1624964700000|2021-06-29 11:05:00|17376.4|17364.4|17373.4|17362.4|17377.4|17364.4|17373.4|17361.4|32
1624965000000|2021-06-29 11:10:00|17372.4|17361.4|17370.4|17359.4|17373.4|17362.4|17370.4|17358.4|79
1624965300000|2021-06-29 11:15:00|17369.4|17358.4|17365.4|17354.4|17369.4|17358.4|17364.4|17352.4|263
1624965600000|2021-06-29 11:20:00|17366.4|17355.4|17362.4|17350.4|17366.4|17355.4|17361.4|17350.4|131
1624965900000|2021-06-29 11:25:00|17360.4|17349.4|17354.4|17343.4|17361.4|17349.4|17353.4|17342.4|293
1624966200000|2021-06-29 11:30:00|17353.4|17342.4|17354.4|17343.4|17355.4|17343.4|17351.4|17340.4|245
1624966500000|2021-06-29 11:35:00|17355.4|17344.4|17353.4|17341.4|17356.4|17345.4|17352.4|17341.4|174
1624966800000|2021-06-29 11:40:00|17352.4|17342.4|17351.4|17339.4|17353.4|17342.4|17348.4|17337.4|252
1624967100000|2021-06-29 11:45:00|17352.4|17340.4|17351.4|17339.4|17352.4|17340.4|17347.4|17336.4|111
1624967400000|2021-06-29 11:50:00|17352.4|17340.4|17350.4|17339.4|17353.4|17341.4|17350.4|17339.4|64
1624967700000|2021-06-29 11:55:00|17351.4|17338.4|17351.4|17340.4|17352.4|17341.4|17351.4|17338.4|60
1624968000000|2021-06-29 12:00:00|17350.4|17339.4|17354.4|17343.4|17354.4|17343.4|17350.4|17339.4|84
1624968300000|2021-06-29 12:05:00|17353.4|17342.4|17357.4|17345.4|17357.4|17346.4|17353.4|17342.4|77
1624968600000|2021-06-29 12:10:00|17356.4|17346.4|17356.4|17344.4|17356.4|17346.4|17353.4|17342.4|105
1624968900000|2021-06-29 12:15:00|17357.4|17345.4|17358.4|17347.4|17358.4|17347.4|17356.4|17345.4|148
1624969200000|2021-06-29 12:20:00|17359.4|17350.4|17363.4|17352.4|17366.4|17355.4|17359.4|17350.4|550
1624969500000|2021-06-29 12:25:00|17364.4|17351.4|17362.4|17351.4|17364.4|17353.4|17360.4|17349.4|32
1624969800000|2021-06-29 12:30:00|17363.4|17352.4|17360.4|17348.4|17366.4|17355.4|17360.4|17348.4|372
1624970100000|2021-06-29 12:35:00|17359.4|17349.4|17359.4|17347.4|17360.4|17349.4|17357.4|17346.4|41
1624970400000|2021-06-29 12:40:00|17358.4|17348.4|17358.4|17346.4|17360.4|17349.4|17356.4|17345.4|91
1624970700000|2021-06-29 12:45:00|17357.4|17347.4|17360.4|17348.4|17360.4|17348.4|17356.4|17345.4|100
1624971000000|2021-06-29 12:50:00|17359.4|17349.4|17360.4|17349.4|17360.4|17349.4|17359.4|17347.4|86
1624971300000|2021-06-29 12:55:00|17359.4|17348.4|17359.4|17348.4|17360.4|17349.4|17357.4|17346.4|101
1624971600000|2021-06-29 13:00:00|17360.4|17347.4|17356.4|17344.4|17360.4|17349.4|17355.4|17344.4|152
1624971900000|2021-06-29 13:05:00|17355.4|17343.4|17355.4|17344.4|17356.4|17345.4|17352.4|17341.4|122
1624972200000|2021-06-29 13:10:00|17356.4|17343.4|17355.4|17343.4|17359.4|17348.4|17354.4|17343.4|118
1624972500000|2021-06-29 13:15:00|17354.4|17344.4|17358.4|17347.4|17358.4|17347.4|17354.4|17343.4|84
1624972800000|2021-06-29 13:20:00|17357.4|17346.4|17362.4|17350.4|17362.4|17351.4|17357.4|17345.4|111
1624973100000|2021-06-29 13:25:00|17361.4|17351.4|17365.4|17353.4|17365.4|17353.4|17360.4|17349.4|104
1624973400000|2021-06-29 13:30:00|17364.4|17354.4|17364.4|17352.4|17366.4|17355.4|17357.4|17346.4|387
1624973700000|2021-06-29 13:35:00|17363.4|17353.4|17361.4|17349.4|17364.4|17353.4|17357.4|17346.4|213
1624974000000|2021-06-29 13:40:00|17362.4|17350.4|17357.4|17346.4|17362.4|17351.4|17356.4|17345.4|154
1624974300000|2021-06-29 13:45:00|17358.4|17347.4|17361.4|17349.4|17363.4|17352.4|17357.4|17346.4|117
1624974600000|2021-06-29 13:50:00|17360.4|17348.4|17365.4|17354.4|17365.4|17354.4|17357.4|17345.4|192
1624974900000|2021-06-29 13:55:00|17364.4|17353.4|17364.4|17352.4|17365.4|17354.4|17361.4|17350.4|119
1624975200000|2021-06-29 14:00:00|17368.4|17356.4|17365.4|17354.4|17368.4|17356.4|17361.4|17350.4|421
1624975500000|2021-06-29 14:05:00|17364.4|17353.4|17365.4|17354.4|17366.4|17355.4|17363.4|17352.4|194
1624975800000|2021-06-29 14:10:00|17366.4|17353.4|17360.4|17348.4|17366.4|17354.4|17359.4|17348.4|137
1624976100000|2021-06-29 14:15:00|17359.4|17349.4|17363.4|17351.4|17363.4|17352.4|17356.4|17345.4|107
1624976400000|2021-06-29 14:20:00|17364.4|17352.4|17363.4|17351.4|17364.4|17353.4|17359.4|17348.4|63
1624976700000|2021-06-29 14:25:00|17364.4|17352.4|17364.4|17352.4|17364.4|17353.4|17362.4|17351.4|69
1624977000000|2021-06-29 14:30:00|17363.4|17353.4|17368.4|17357.4|17369.4|17357.4|17363.4|17352.4|115
1624977300000|2021-06-29 14:35:00|17367.4|17356.4|17367.4|17355.4|17368.4|17357.4|17364.4|17353.4|102
1624977600000|2021-06-29 14:40:00|17366.4|17354.4|17368.4|17357.4|17369.4|17358.4|17365.4|17353.4|46
1624977900000|2021-06-29 14:45:00|17369.4|17358.4|17368.4|17357.4|17369.4|17358.4|17366.4|17354.4|82
1624978200000|2021-06-29 14:50:00|17367.4|17356.4|17371.4|17359.4|17372.4|17361.4|17367.4|17356.4|55
1624978500000|2021-06-29 14:55:00|17372.4|17360.4|17369.4|17358.4|17372.4|17361.4|17368.4|17357.4|59
1624978800000|2021-06-29 15:00:00|17370.4|17359.4|17366.4|17354.4|17370.4|17359.4|17365.4|17354.4|36
1624979100000|2021-06-29 15:05:00|17365.4|17355.4|17365.4|17353.4|17366.4|17355.4|17364.4|17353.4|34
1624979400000|2021-06-29 15:10:00|17364.4|17352.4|17366.4|17355.4|17367.4|17356.4|17363.4|17352.4|72
1624979700000|2021-06-29 15:15:00|17367.4|17356.4|17371.4|17360.4|17371.4|17360.4|17367.4|17355.4|35
1624980000000|2021-06-29 15:20:00|17372.4|17361.4|17371.4|17359.4|17372.4|17361.4|17369.4|17358.4|81
1624980300000|2021-06-29 15:25:00|17370.4|17360.4|17369.4|17358.4|17370.4|17360.4|17366.4|17355.4|107
1624980600000|2021-06-29 15:30:00|17368.4|17357.4|17368.4|17357.4|17369.4|17358.4|17366.4|17355.4|56
1624980900000|2021-06-29 15:35:00|17367.4|17356.4|17373.4|17361.4|17373.4|17362.4|17367.4|17356.4|109
1624981200000|2021-06-29 15:40:00|17374.4|17362.4|17375.4|17364.4|17375.4|17364.4|17372.4|17361.4|190
1624981500000|2021-06-29 15:45:00|17376.4|17363.4|17375.4|17363.4|17376.4|17364.4|17373.4|17362.4|81
1624981800000|2021-06-29 15:50:00|17374.4|17364.4|17374.4|17363.4|17375.4|17364.4|17373.4|17362.4|54
1624982100000|2021-06-29 15:55:00|17375.4|17362.4|17375.4|17363.4|17376.4|17365.4|17374.4|17362.4|44
1624982400000|2021-06-29 16:00:00|17374.4|17364.4|17376.4|17364.4|17376.4|17365.4|17373.4|17362.4|22
1624982700000|2021-06-29 16:05:00|17375.4|17363.4|17375.4|17364.4|17376.4|17365.4|17374.4|17363.4|52
1624983000000|2021-06-29 16:10:00|17376.4|17363.4|17377.4|17366.4|17379.4|17367.4|17374.4|17363.4|98
1624983300000|2021-06-29 16:15:00|17378.4|17365.4|17376.4|17365.4|17378.4|17367.4|17376.4|17365.4|37
1624983600000|2021-06-29 16:20:00|17375.4|17364.4|17378.4|17367.4|17379.4|17367.4|17375.4|17364.4|43
1624983900000|2021-06-29 16:25:00|17379.4|17366.4|17379.4|17367.4|17379.4|17368.4|17377.4|17365.4|146
1624984200000|2021-06-29 16:30:00|17378.4|17366.4|17375.4|17364.4|17379.4|17367.4|17375.4|17363.4|69
1624984500000|2021-06-29 16:35:00|17376.4|17363.4|17376.4|17365.4|17377.4|17366.4|17374.4|17363.4|53
1624984800000|2021-06-29 16:40:00|17377.4|17364.4|17378.4|17366.4|17378.4|17367.4|17376.4|17364.4|42
1624985100000|2021-06-29 16:45:00|17377.4|17367.4|17378.4|17366.4|17379.4|17368.4|17377.4|17366.4|25
1624985400000|2021-06-29 16:50:00|17379.4|17367.4|17378.4|17367.4|17379.4|17367.4|17378.4|17367.4|19
1624985700000|2021-06-29 16:55:00|17377.4|17366.4|17378.4|17367.4|17379.4|17368.4|17377.4|17366.4|34
1624986000000|2021-06-29 17:00:00|17379.4|17368.4|17378.4|17367.4|17379.4|17368.4|17377.4|17365.4|77
1624986300000|2021-06-29 17:05:00|17377.4|17366.4|17378.4|17367.4|17378.4|17367.4|17377.4|17365.4|57
1624986600000|2021-06-29 17:10:00|17379.4|17366.4|17377.4|17366.4|17379.4|17367.4|17377.4|17366.4|12
1624986900000|2021-06-29 17:15:00|17378.4|17367.4|17378.4|17367.4|17378.4|17367.4|17377.4|17366.4|18
1624987200000|2021-06-29 17:20:00|17379.4|17366.4|17378.4|17366.4|17379.4|17367.4|17378.4|17366.4|31
1624987500000|2021-06-29 17:25:00|17377.4|17367.4|17377.4|17365.4|17378.4|17367.4|17377.4|17365.4|23
1624987800000|2021-06-29 17:30:00|17376.4|17366.4|17376.4|17364.4|17378.4|17366.4|17375.4|17364.4|33
1624988100000|2021-06-29 17:35:00|17377.4|17365.4|17376.4|17364.4|17377.4|17366.4|17375.4|17364.4|8
1624988400000|2021-06-29 17:40:00|17375.4|17363.4|17376.4|17365.4|17376.4|17365.4|17374.4|17362.4|57
1624988700000|2021-06-29 17:45:00|17377.4|17366.4|17377.4|17365.4|17377.4|17366.4|17376.4|17365.4|7
1624989000000|2021-06-29 17:50:00|17376.4|17366.4|17378.4|17366.4|17378.4|17366.4|17375.4|17363.4|57
1624989300000|2021-06-29 17:55:00|17377.4|17365.4|17378.4|17366.4|17378.4|17366.4|17377.4|17365.4|6
1624989600000|2021-06-29 18:00:00|17377.4|17367.4|17378.4|17366.4|17378.4|17367.4|17375.4|17364.4|48
1624989900000|2021-06-29 18:05:00|17379.4|17367.4|17380.4|17369.4|17381.4|17370.4|17379.4|17366.4|23
1624990200000|2021-06-29 18:10:00|17381.4|17370.4|17381.4|17370.4|17382.4|17371.4|17380.4|17369.4|47
1624990500000|2021-06-29 18:15:00|17382.4|17371.4|17382.4|17370.4|17383.4|17371.4|17381.4|17370.4|25
1624990800000|2021-06-29 18:20:00|17381.4|17371.4|17381.4|17370.4|17383.4|17372.4|17381.4|17370.4|13
1624991100000|2021-06-29 18:25:00|17382.4|17371.4|17382.4|17371.4|17383.4|17371.4|17381.4|17370.4|22
1624991400000|2021-06-29 18:30:00|17383.4|17372.4|17383.4|17372.4|17383.4|17372.4|17382.4|17371.4|101
1624991700000|2021-06-29 18:35:00|17382.4|17371.4|17379.4|17368.4|17382.4|17371.4|17379.4|17368.4|83
1624992000000|2021-06-29 18:40:00|17378.4|17367.4|17376.4|17366.4|17379.4|17367.4|17376.4|17365.4|38
1624992300000|2021-06-29 18:45:00|17376.9|17366.9|17373.4|17363.4|17376.9|17366.9|17369.4|17359.4|278
1624992600000|2021-06-29 18:50:00|17372.9|17362.9|17372.4|17362.4|17373.4|17363.4|17370.9|17360.9|50
1624992900000|2021-06-29 18:55:00|17371.9|17361.9|17373.9|17363.9|17374.9|17364.9|17371.9|17361.9|93
1624993200000|2021-06-29 19:00:00|17373.4|17363.4|17372.9|17362.9|17373.4|17363.4|17371.9|17361.9|101
1624993500000|2021-06-29 19:05:00|17373.4|17363.4|17370.9|17360.9|17373.9|17363.9|17370.4|17360.4|86
1624993800000|2021-06-29 19:10:00|17370.4|17360.4|17375.4|17365.4|17375.4|17365.4|17370.4|17360.4|59
1624994100000|2021-06-29 19:15:00|17375.9|17365.9|17375.9|17365.9|17376.9|17366.9|17374.9|17364.9|52
1624994400000|2021-06-29 19:20:00|17375.4|17365.4|17376.9|17366.9|17377.4|17367.4|17373.9|17363.9|66
1624994700000|2021-06-29 19:25:00|17376.4|17366.4|17376.9|17366.9|17377.4|17367.4|17375.9|17365.9|25
1624995000000|2021-06-29 19:30:00|17377.4|17367.4|17381.9|17371.9|17383.4|17373.4|17377.4|17367.4|158
1624995300000|2021-06-29 19:35:00|17381.4|17371.4|17382.9|17372.9|17383.4|17373.4|17378.9|17368.9|92
1624995600000|2021-06-29 19:40:00|17383.4|17373.4|17383.9|17373.9|17386.4|17376.4|17379.4|17369.4|202
1624995900000|2021-06-29 19:45:00|17384.9|17374.9|17381.4|17371.4|17384.9|17374.9|17380.9|17370.9|216
1624996200000|2021-06-29 19:50:00|17381.9|17371.9|17384.4|17374.4|17388.4|17378.4|17381.4|17371.4|375
1624996500000|2021-06-29 19:55:00|17383.9|17373.9|17387.4|17377.4|17388.4|17378.4|17382.9|17372.9|218
1624996800000|2021-06-29 20:00:00|17387.9|17377.9|17386.9|17376.9|17388.9|17378.9|17383.4|17373.4|224
1624997100000|2021-06-29 20:05:00|17386.4|17376.4|17387.4|17377.4|17387.9|17377.9|17385.9|17375.9|23
1624997400000|2021-06-29 20:10:00|17387.9|17377.9|17385.4|17375.4|17388.4|17378.4|17383.9|17373.9|95
1624997700000|2021-06-29 20:15:00|17384.9|17374.9|17384.9|17374.9|17385.4|17375.4|17384.4|17374.4|8
1624998000000|2021-06-29 20:20:00|17385.4|17375.4|17386.9|17376.9|17386.9|17376.9|17385.4|17375.4|115
1624998300000|2021-06-29 20:25:00|17387.4|17377.4|17388.9|17378.9|17390.9|17380.9|17386.4|17376.4|74
1624998600000|2021-06-29 20:30:00|17387.9|17377.9|17386.9|17376.9|17387.9|17377.9|17386.9|17376.9|11
1624998900000|2021-06-29 20:35:00|17384.9|17374.9|17385.4|17375.4|17385.4|17375.4|17384.9|17374.9|44
1624999200000|2021-06-29 20:40:00|17385.9|17375.9|17384.4|17374.4|17385.9|17375.9|17383.4|17373.4|22
1624999500000|2021-06-29 20:45:00|17383.9|17373.9|17384.9|17374.9|17385.9|17375.9|17383.9|17373.9|43
1624999800000|2021-06-29 20:50:00|17385.4|17375.4|17386.4|17376.4|17386.4|17376.4|17384.9|17374.9|4
1625000100000|2021-06-29 20:55:00|17386.9|17376.9|17388.4|17378.4|17389.4|17379.4|17386.9|17376.9|92
1625000700000|2021-06-29 21:05:00|17387.9|17377.9|17387.4|17377.4|17387.9|17377.9|17387.4|17377.4|1
1625001000000|2021-06-29 21:10:00|17386.9|17376.9|17386.4|17376.4|17386.9|17376.9|17386.4|17376.4|41
1625001300000|2021-06-29 21:15:00|17393.8|17369.8|17393.8|17369.8|17394.4|17370.4|17393.8|17369.8|0
1625001600000|2021-06-29 21:20:00|17393.7|17369.7|17393.6|17369.6|17393.7|17369.7|17393.6|17369.6|0
1625001900000|2021-06-29 21:25:00|17393.5|17369.5|17393.3|17369.3|17393.8|17369.8|17392.9|17368.9|0
1625002200000|2021-06-29 21:30:00|17393.4|17369.4|17392.7|17368.7|17393.4|17369.4|17392.7|17368.7|0
1625002500000|2021-06-29 21:35:00|17392.6|17368.6|17392.6|17368.6|17392.6|17368.6|17392.6|17368.6|0
1625003100000|2021-06-29 21:45:00|17392.7|17368.7|17393.3|17369.3|17393.6|17369.6|17392.7|17368.7|0
1625003400000|2021-06-29 21:50:00|17393.6|17369.6|17393.4|17369.4|17393.6|17369.6|17393.1|17369.1|0
1625003700000|2021-06-29 21:55:00|17393.5|17369.5|17393.5|17369.5|17393.6|17369.6|17393.5|17369.5|0
1625004000000|2021-06-29 22:00:00|17395|17371|17391.6|17367.6|17397.3|17373.3|17390.8|17366.8|0
1625004300000|2021-06-29 22:05:00|17392|17368|17391|17367|17392.5|17368.5|17391|17367|0
1625004600000|2021-06-29 22:10:00|17391.8|17367.8|17392.4|17368.4|17392.5|17368.5|17391.6|17367.6|0
1625004900000|2021-06-29 22:15:00|17391.6|17367.6|17392.4|17368.4|17393.1|17369.1|17391.6|17367.6|0
1625005200000|2021-06-29 22:20:00|17392.7|17368.7|17393.9|17369.9|17393.9|17369.9|17392.4|17368.4|0
1625005500000|2021-06-29 22:25:00|17394.6|17370.6|17393.9|17369.9|17394.6|17370.6|17393.9|17369.9|0
1625005800000|2021-06-29 22:30:00|17394.2|17370.2|17393.9|17369.9|17394.6|17370.6|17393.1|17369.1|0
1625006100000|2021-06-29 22:35:00|17393.1|17369.1|17393.4|17369.4|17393.4|17369.4|17391.6|17367.6|0
1625006400000|2021-06-29 22:40:00|17393.8|17369.8|17394.9|17370.9|17394.9|17370.9|17393.8|17369.8|0
1625006700000|2021-06-29 22:45:00|17394.2|17370.2|17394.5|17370.5|17396.4|17372.4|17394.2|17370.2|0
1625007000000|2021-06-29 22:50:00|17394.9|17370.9|17396|17372|17396|17372|17394.5|17370.5|0
1625007300000|2021-06-29 22:55:00|17396.4|17372.4|17395.3|17371.3|17396.8|17372.8|17394.5|17370.5|0
1625007600000|2021-06-29 23:00:00|17395.6|17371.6|17395.3|17371.3|17396|17372|17395.3|17371.3|0
1625007900000|2021-06-29 23:05:00|17396|17372|17396.8|17372.8|17396.8|17372.8|17395.3|17371.3|0
1625008200000|2021-06-29 23:10:00|17397.6|17373.6|17398.3|17374.3|17398.3|17374.3|17396.8|17372.8|0
1625008500000|2021-06-29 23:15:00|17397.5|17373.5|17399|17375|17399.4|17375.4|17397.5|17373.5|0
1625008800000|2021-06-29 23:20:00|17399.4|17375.4|17401.4|17377.4|17401.4|17377.4|17399|17375|0
1625009100000|2021-06-29 23:25:00|17401|17377|17402.2|17378.2|17403.3|17379.3|17400.6|17376.6|0
1625009400000|2021-06-29 23:30:00|17402.9|17378.9|17401.5|17377.5|17402.9|17378.9|17400.6|17376.6|0
1625009700000|2021-06-29 23:35:00|17401.1|17377.1|17403.8|17379.8|17403.8|17379.8|17400.8|17376.8|0
1625010000000|2021-06-29 23:40:00|17404.5|17380.5|17402.7|17378.7|17405.3|17381.3|17402.7|17378.7|0
1625010300000|2021-06-29 23:45:00|17402.8|17378.8|17403.6|17379.6|17405.1|17381.1|17402.1|17378.1|0
1625010600000|2021-06-29 23:50:00|17402.8|17378.8|17404.3|17380.3|17405.1|17381.1|17402.8|17378.8|0
1625010900000|2021-06-29 23:55:00|17403.6|17379.6|17403.7|17379.7|17404.4|17380.4|17402.8|17378.8|0
1625011200000|2021-06-30 00:00:00|17404|17380|17407.5|17383.5|17408.2|17384.2|17403.7|17379.7|0
1625011500000|2021-06-30 00:05:00|17407.8|17383.8|17411.3|17387.3|17411.3|17387.3|17406.7|17382.7|0
1625011800000|2021-06-30 00:10:00|17411.7|17387.7|17409.1|17385.1|17412.1|17388.1|17409.1|17385.1|0
1625012100000|2021-06-30 00:15:00|17409.4|17385.4|17415.2|17391.2|17416.1|17392.1|17408|17384|0
1625012400000|2021-06-30 00:20:00|17413.1|17389.1|17404.2|17380.2|17413.6|17389.6|17404|17380|0
1625012700000|2021-06-30 00:25:00|17403.8|17379.8|17404.1|17380.1|17406|17382|17401.7|17377.7|0
1625013000000|2021-06-30 00:30:00|17403.5|17379.5|17397.8|17373.8|17404.6|17380.6|17396.4|17372.4|0
1625013300000|2021-06-30 00:35:00|17397.6|17373.6|17395.8|17371.8|17400.3|17376.3|17393|17369|0
1625013600000|2021-06-30 00:40:00|17396.3|17372.3|17395.5|17371.5|17397.7|17373.7|17394.8|17370.8|0
1625013900000|2021-06-30 00:45:00|17395.7|17371.7|17397.9|17373.9|17398.8|17374.8|17395.5|17371.5|0
1625014200000|2021-06-30 00:50:00|17398.4|17374.4|17392.7|17368.7|17398.8|17374.8|17392.7|17368.7|0
1625014500000|2021-06-30 00:55:00|17391.1|17367.1|17404.1|17380.1|17405|17381|17388.7|17364.7|0
1625014800000|2021-06-30 01:00:00|17397.4|17387.4|17403.4|17393.4|17412.4|17402.4|17392.4|17382.4|2062
1625015100000|2021-06-30 01:05:00|17404.4|17394.4|17408.4|17398.4|17409.4|17399.4|17400.4|17390.4|1046
1625015400000|2021-06-30 01:10:00|17409.4|17399.4|17408.4|17398.4|17412.4|17402.4|17402.4|17392.4|1368
1625015700000|2021-06-30 01:15:00|17409.4|17399.4|17398.4|17388.4|17420.4|17410.4|17392.4|17382.4|1988
1625016000000|2021-06-30 01:20:00|17397.4|17387.4|17378.4|17368.4|17406.4|17396.4|17375.4|17365.4|2026
1625016300000|2021-06-30 01:25:00|17377.4|17367.4|17370.4|17360.4|17382.4|17372.4|17361.4|17351.4|2843
1625016600000|2021-06-30 01:30:00|17369.4|17359.4|17378.1|17368.1|17388.1|17378.1|17350.1|17340.1|11099
1625016900000|2021-06-30 01:35:00|17380.1|17370.1|17460.1|17450.1|17465.1|17455.1|17376.1|17366.1|9369
1625017200000|2021-06-30 01:40:00|17461.1|17451.1|17454.1|17444.1|17494.1|17484.1|17451.1|17441.1|7807
1625017500000|2021-06-30 01:45:00|17456.1|17446.1|17433.1|17423.1|17460.1|17450.1|17422.1|17412.1|4997
1625017800000|2021-06-30 01:50:00|17434.1|17424.1|17377.1|17367.1|17434.1|17424.1|17376.1|17366.1|3950
1625018100000|2021-06-30 01:55:00|17378.1|17368.1|17371.1|17361.1|17385.1|17375.1|17371.1|17361.1|3142
1625018400000|2021-06-30 02:00:00|17370.1|17360.1|17394.1|17384.1|17397.1|17387.1|17360.1|17350.1|3381
1625018700000|2021-06-30 02:05:00|17393.1|17383.1|17377.1|17367.1|17403.1|17393.1|17373.1|17363.1|2326
1625019000000|2021-06-30 02:10:00|17375.1|17365.1|17395.1|17385.1|17395.1|17385.1|17369.1|17359.1|2560
1625019300000|2021-06-30 02:15:00|17396.1|17386.1|17400.1|17390.1|17414.1|17404.1|17388.1|17378.1|2117
1625019600000|2021-06-30 02:20:00|17398.1|17388.1|17433.1|17423.1|17434.1|17424.1|17398.1|17388.1|2469
1625019900000|2021-06-30 02:25:00|17432.1|17422.1|17419.1|17409.1|17434.1|17424.1|17406.1|17396.1|1923
1625020200000|2021-06-30 02:30:00|17417.1|17407.1|17436.1|17426.1|17438.1|17428.1|17417.1|17407.1|2290
1625020500000|2021-06-30 02:35:00|17437.1|17427.1|17400.1|17390.1|17444.1|17434.1|17398.1|17388.1|2205
1625020800000|2021-06-30 02:40:00|17401.1|17391.1|17388.1|17378.1|17401.1|17391.1|17375.1|17365.1|1874
1625021100000|2021-06-30 02:45:00|17389.1|17379.1|17403.1|17393.1|17409.1|17399.1|17389.1|17379.1|1310
1625021400000|2021-06-30 02:50:00|17404.1|17394.1|17396.1|17386.1|17418.1|17408.1|17393.1|17383.1|2061
1625021700000|2021-06-30 02:55:00|17397.1|17387.1|17401.1|17391.1|17407.1|17397.1|17385.1|17375.1|1057
1625022000000|2021-06-30 03:00:00|17402.1|17392.1|17382.1|17372.1|17412.1|17402.1|17376.1|17366.1|1514
1625022300000|2021-06-30 03:05:00|17383.1|17373.1|17359.1|17349.1|17386.1|17376.1|17348.1|17338.1|2700
1625022600000|2021-06-30 03:10:00|17360.1|17350.1|17375.1|17365.1|17387.1|17377.1|17359.1|17349.1|1491
1625022900000|2021-06-30 03:15:00|17373.1|17363.1|17387.1|17377.1|17391.1|17381.1|17369.1|17359.1|873
1625023200000|2021-06-30 03:20:00|17386.1|17376.1|17388.1|17378.1|17395.1|17385.1|17380.1|17370.1|1601
1625023500000|2021-06-30 03:25:00|17387.1|17377.1|17408.1|17398.1|17411.1|17401.1|17381.1|17371.1|1298
1625023800000|2021-06-30 03:30:00|17409.1|17399.1|17405.1|17395.1|17411.1|17401.1|17401.1|17391.1|221
1625024100000|2021-06-30 03:35:00|17406.1|17396.1|17409.1|17399.1|17409.1|17399.1|17403.1|17393.1|196
1625024400000|2021-06-30 03:40:00|17408.1|17398.1|17411.1|17401.1|17412.1|17402.1|17407.1|17397.1|190
1625024700000|2021-06-30 03:45:00|17412.1|17402.1|17417.1|17407.1|17418.1|17408.1|17411.1|17401.1|201
1625025000000|2021-06-30 03:50:00|17416.1|17406.1|17420.1|17410.1|17421.1|17411.1|17412.1|17402.1|280
1625025300000|2021-06-30 03:55:00|17418.1|17408.1|17419.1|17409.1|17421.1|17411.1|17417.1|17407.1|180
1625025600000|2021-06-30 04:00:00|17416.1|17406.1|17413.1|17403.1|17418.1|17408.1|17411.1|17401.1|62
1625025900000|2021-06-30 04:05:00|17415.1|17405.1|17414.1|17404.1|17416.1|17406.1|17414.1|17404.1|84
1625026200000|2021-06-30 04:10:00|17413.1|17403.1|17412.1|17402.1|17415.1|17405.1|17412.1|17402.1|25
1625026500000|2021-06-30 04:15:00|17413.1|17403.1|17414.1|17404.1|17415.1|17405.1|17412.1|17402.1|23
1625026800000|2021-06-30 04:20:00|17411.1|17401.1|17410.1|17400.1|17414.1|17404.1|17410.1|17400.1|35
1625027100000|2021-06-30 04:25:00|17411.1|17401.1|17410.1|17400.1|17413.1|17403.1|17409.1|17399.1|40
1625027400000|2021-06-30 04:30:00|17411.1|17401.1|17410.1|17400.1|17411.1|17401.1|17409.1|17399.1|52
1625027700000|2021-06-30 04:35:00|17409.1|17399.1|17410.1|17400.1|17411.1|17401.1|17409.1|17399.1|39
1625028000000|2021-06-30 04:40:00|17409.1|17399.1|17411.1|17401.1|17413.1|17403.1|17409.1|17399.1|66
1625028300000|2021-06-30 04:45:00|17412.1|17402.1|17408.1|17398.1|17412.1|17402.1|17406.1|17396.1|92
1625028600000|2021-06-30 04:50:00|17407.1|17397.1|17411.1|17401.1|17413.1|17403.1|17407.1|17397.1|89
1625028900000|2021-06-30 04:55:00|17412.1|17402.1|17413.1|17403.1|17415.1|17405.1|17410.1|17400.1|116
1625029200000|2021-06-30 05:00:00|17414.1|17404.1|17433.1|17423.1|17438.1|17428.1|17398.1|17388.1|7209
1625029500000|2021-06-30 05:05:00|17432.1|17422.1|17437.1|17427.1|17444.1|17434.1|17420.1|17410.1|7154
1625029800000|2021-06-30 05:10:00|17436.1|17426.1|17450.1|17440.1|17450.1|17440.1|17422.1|17412.1|2720
1625030100000|2021-06-30 05:15:00|17451.1|17441.1|17451.1|17441.1|17465.1|17455.1|17443.1|17433.1|2841
1625030400000|2021-06-30 05:20:00|17452.1|17442.1|17429.1|17419.1|17453.1|17443.1|17425.1|17415.1|2927
1625030700000|2021-06-30 05:25:00|17431.1|17421.1|17418.1|17408.1|17434.1|17424.1|17399.1|17389.1|3253
1625031000000|2021-06-30 05:30:00|17419.1|17409.1|17421.1|17411.1|17449.1|17439.1|17412.1|17402.1|2277
1625031300000|2021-06-30 05:35:00|17420.1|17410.1|17422.1|17412.1|17435.1|17425.1|17416.1|17406.1|1594
1625031600000|2021-06-30 05:40:00|17421.1|17411.1|17408.1|17398.1|17421.1|17411.1|17407.1|17397.1|1512
1625031900000|2021-06-30 05:45:00|17409.1|17399.1|17412.1|17402.1|17417.1|17407.1|17391.1|17381.1|1651
1625032200000|2021-06-30 05:50:00|17410.1|17400.1|17387.1|17377.1|17417.1|17407.1|17383.1|17373.1|1763
1625032500000|2021-06-30 05:55:00|17388.1|17378.1|17365.1|17355.1|17389.1|17379.1|17359.1|17349.1|3445
1625032800000|2021-06-30 06:00:00|17363.1|17353.1|17368.1|17358.1|17376.1|17366.1|17352.1|17342.1|2333
1625033100000|2021-06-30 06:05:00|17366.1|17356.1|17374.1|17364.1|17384.1|17374.1|17365.1|17355.1|1644
1625033400000|2021-06-30 06:10:00|17373.1|17363.1|17372.1|17362.1|17378.1|17368.1|17362.1|17352.1|2125
1625033700000|2021-06-30 06:15:00|17373.1|17363.1|17383.1|17373.1|17383.1|17373.1|17363.1|17353.1|2091
1625034000000|2021-06-30 06:20:00|17381.1|17371.1|17375.1|17365.1|17391.1|17381.1|17374.1|17364.1|1942
1625034300000|2021-06-30 06:25:00|17374.1|17364.1|17364.1|17354.1|17386.1|17376.1|17363.1|17353.1|1639
1625034600000|2021-06-30 06:30:00|17366.1|17356.1|17371.1|17361.1|17376.1|17366.1|17354.1|17344.1|1928
1625034900000|2021-06-30 06:35:00|17372.1|17362.1|17383.1|17373.1|17384.1|17374.1|17371.1|17361.1|1358
1625035200000|2021-06-30 06:40:00|17385.1|17375.1|17403.1|17393.1|17404.1|17394.1|17383.1|17373.1|1246
1625035500000|2021-06-30 06:45:00|17402.1|17392.1|17406.1|17396.1|17413.1|17403.1|17396.1|17386.1|2080
1625035800000|2021-06-30 06:50:00|17405.1|17395.1|17404.1|17394.1|17418.1|17408.1|17403.1|17393.1|2381
1625036100000|2021-06-30 06:55:00|17403.1|17393.1|17383.1|17373.1|17403.1|17393.1|17378.1|17368.1|7669
1625036400000|2021-06-30 07:00:00|17382.1|17371.1|17386.1|17374.1|17393.1|17381.1|17380.1|17368.1|954
1625036700000|2021-06-30 07:05:00|17385.1|17375.1|17382.1|17371.1|17392.1|17381.1|17382.1|17371.1|608
1625037000000|2021-06-30 07:10:00|17381.1|17370.1|17383.1|17371.1|17388.1|17376.1|17381.1|17370.1|770
1625037300000|2021-06-30 07:15:00|17382.1|17372.1|17394.1|17383.1|17395.1|17384.1|17381.1|17370.1|892
1625037600000|2021-06-30 07:20:00|17395.1|17384.1|17390.1|17378.1|17397.1|17386.1|17389.1|17378.1|767
1625037900000|2021-06-30 07:25:00|17389.1|17379.1|17400.1|17389.1|17402.1|17391.1|17389.1|17377.1|396
1625038200000|2021-06-30 07:30:00|17399.1|17388.1|17404.1|17393.1|17404.1|17393.1|17395.1|17384.1|385
1625038500000|2021-06-30 07:35:00|17403.1|17392.1|17407.1|17396.1|17408.1|17397.1|17403.1|17392.1|413
1625038800000|2021-06-30 07:40:00|17408.1|17397.1|17406.1|17395.1|17408.1|17397.1|17405.1|17394.1|363
1625039100000|2021-06-30 07:45:00|17405.1|17394.1|17407.1|17396.1|17408.1|17396.1|17403.1|17392.1|426
1625039400000|2021-06-30 07:50:00|17406.1|17395.1|17403.1|17392.1|17407.1|17396.1|17402.1|17391.1|433
1625039700000|2021-06-30 07:55:00|17404.1|17393.1|17403.1|17392.1|17404.1|17393.1|17400.1|17389.1|341
1625040000000|2021-06-30 08:00:00|17404.1|17393.1|17400.1|17389.1|17405.1|17394.1|17399.1|17388.1|522
1625040300000|2021-06-30 08:05:00|17401.1|17390.1|17398.1|17386.1|17403.1|17392.1|17394.1|17383.1|1101
1625040600000|2021-06-30 08:10:00|17397.1|17385.1|17384.1|17372.1|17399.1|17388.1|17383.1|17372.1|913
1625040900000|2021-06-30 08:15:00|17383.1|17371.1|17371.1|17359.1|17386.1|17375.1|17359.1|17347.1|1636
1625041200000|2021-06-30 08:20:00|17370.1|17360.1|17368.1|17357.1|17373.1|17362.1|17358.1|17347.1|1438
1625041500000|2021-06-30 08:25:00|17367.1|17356.1|17385.1|17373.1|17386.1|17375.1|17365.1|17353.1|1624
1625041800000|2021-06-30 08:30:00|17389.2|17365.2|17378.9|17354.9|17389.2|17365.2|17374.6|17350.6|0
1625042100000|2021-06-30 08:35:00|17377.9|17353.9|17378.6|17354.6|17385.9|17361.9|17373.6|17349.6|662
1625042400000|2021-06-30 08:40:00|17378.4|17354.4|17384.2|17360.2|17384.8|17360.8|17369.8|17345.8|0
1625042700000|2021-06-30 08:45:00|17384|17360|17371.3|17347.3|17384|17360|17370.3|17346.3|0
1625043000000|2021-06-30 08:50:00|17371.5|17347.5|17377.8|17353.8|17385.7|17361.7|17368.1|17344.1|0
1625043300000|2021-06-30 08:55:00|17378.3|17354.3|17373.7|17349.7|17381|17357|17364.5|17340.5|0
1625043600000|2021-06-30 09:00:00|17388.1|17375.1|17373.1|17362.1|17388.1|17375.1|17369.1|17358.1|505
1625043900000|2021-06-30 09:05:00|17372.1|17361.1|17384.1|17373.1|17384.1|17373.1|17370.1|17359.1|203
1625044200000|2021-06-30 09:10:00|17383.1|17372.1|17381.1|17369.1|17384.1|17373.1|17377.1|17366.1|107
1625044500000|2021-06-30 09:15:00|17380.1|17368.1|17374.1|17363.1|17381.1|17370.1|17374.1|17363.1|153
1625044800000|2021-06-30 09:20:00|17375.1|17362.1|17379.1|17367.1|17380.1|17369.1|17371.1|17360.1|81
1625045100000|2021-06-30 09:25:00|17378.1|17368.1|17385.1|17373.1|17385.1|17373.1|17378.1|17368.1|60
1625045400000|2021-06-30 09:30:00|17384.1|17372.1|17381.1|17370.1|17385.1|17374.1|17381.1|17370.1|70
1625045700000|2021-06-30 09:35:00|17380.1|17369.1|17385.1|17373.1|17386.1|17375.1|17380.1|17369.1|87
1625046000000|2021-06-30 09:40:00|17384.1|17372.1|17384.1|17373.1|17384.1|17373.1|17380.1|17368.1|98
1625046300000|2021-06-30 09:45:00|17385.1|17371.1|17390.1|17378.1|17392.1|17381.1|17383.1|17371.1|187
1625046600000|2021-06-30 09:50:00|17391.1|17379.1|17390.1|17379.1|17391.1|17380.1|17388.1|17376.1|48
1625046900000|2021-06-30 09:55:00|17391.1|17378.1|17390.1|17378.1|17392.1|17381.1|17389.1|17377.1|45
1625047200000|2021-06-30 10:00:00|17391.1|17379.1|17395.1|17383.1|17396.1|17384.1|17389.1|17377.1|115
1625047500000|2021-06-30 10:05:00|17394.1|17384.1|17397.1|17385.1|17400.1|17388.1|17394.1|17383.1|75
1625047800000|2021-06-30 10:10:00|17396.1|17386.1|17397.1|17385.1|17397.1|17386.1|17394.1|17383.1|77
1625048100000|2021-06-30 10:15:00|17398.1|17386.1|17396.1|17384.1|17399.1|17388.1|17396.1|17384.1|45
1625048400000|2021-06-30 10:20:00|17395.1|17385.1|17394.1|17383.1|17398.1|17387.1|17394.1|17383.1|99
1625048700000|2021-06-30 10:25:00|17395.1|17384.1|17395.1|17384.1|17395.1|17384.1|17392.1|17381.1|27
1625049000000|2021-06-30 10:30:00|17396.1|17383.1|17392.1|17381.1|17396.1|17384.1|17392.1|17381.1|56
1625049300000|2021-06-30 10:35:00|17391.1|17380.1|17394.1|17383.1|17395.1|17383.1|17389.1|17377.1|60
1625049600000|2021-06-30 10:40:00|17395.1|17384.1|17396.1|17385.1|17397.1|17386.1|17394.1|17382.1|55
1625049900000|2021-06-30 10:45:00|17395.1|17384.1|17395.1|17383.1|17396.1|17385.1|17394.1|17383.1|25
1625050200000|2021-06-30 10:50:00|17396.1|17384.1|17394.1|17382.1|17396.1|17385.1|17392.1|17381.1|108
1625050500000|2021-06-30 10:55:00|17395.1|17383.1|17394.1|17383.1|17395.1|17384.1|17392.1|17380.1|27
1625050800000|2021-06-30 11:00:00|17393.1|17382.1|17393.1|17382.1|17397.1|17386.1|17393.1|17381.1|66
1625051100000|2021-06-30 11:05:00|17394.1|17383.1|17391.1|17379.1|17395.1|17383.1|17391.1|17379.1|44
1625051400000|2021-06-30 11:10:00|17392.1|17380.1|17399.1|17388.1|17400.1|17388.1|17392.1|17380.1|92
1625051700000|2021-06-30 11:15:00|17400.1|17389.1|17405.1|17394.1|17406.1|17395.1|17398.1|17387.1|148
1625052000000|2021-06-30 11:20:00|17406.1|17395.1|17407.1|17396.1|17409.1|17398.1|17406.1|17395.1|59
1625052300000|2021-06-30 11:25:00|17408.1|17395.1|17403.1|17391.1|17408.1|17396.1|17402.1|17390.1|128
1625052600000|2021-06-30 11:30:00|17404.1|17392.1|17406.1|17394.1|17407.1|17395.1|17403.1|17392.1|94
1625052900000|2021-06-30 11:35:00|17405.1|17395.1|17407.1|17396.1|17407.1|17396.1|17405.1|17393.1|41
1625053200000|2021-06-30 11:40:00|17406.1|17395.1|17408.1|17397.1|17408.1|17397.1|17405.1|17394.1|29
1625053500000|2021-06-30 11:45:00|17409.1|17398.1|17411.1|17399.1|17412.1|17401.1|17408.1|17396.1|166
1625053800000|2021-06-30 11:50:00|17410.1|17400.1|17407.1|17396.1|17410.1|17400.1|17407.1|17396.1|18
1625054100000|2021-06-30 11:55:00|17408.1|17397.1|17410.1|17398.1|17412.1|17400.1|17407.1|17396.1|91
1625054400000|2021-06-30 12:00:00|17409.1|17399.1|17405.1|17393.1|17410.1|17399.1|17404.1|17393.1|132
1625054700000|2021-06-30 12:05:00|17406.1|17394.1|17405.1|17393.1|17406.1|17394.1|17402.1|17390.1|33
1625055000000|2021-06-30 12:10:00|17404.1|17392.1|17403.1|17392.1|17405.1|17394.1|17400.1|17389.1|80
1625055300000|2021-06-30 12:15:00|17404.1|17393.1|17412.1|17400.1|17413.1|17402.1|17404.1|17393.1|73
1625055600000|2021-06-30 12:20:00|17413.1|17401.1|17409.1|17397.1|17413.1|17402.1|17408.1|17396.1|57
1625055900000|2021-06-30 12:25:00|17408.1|17398.1|17403.1|17392.1|17409.1|17398.1|17403.1|17392.1|26
1625056200000|2021-06-30 12:30:00|17404.1|17393.1|17398.1|17386.1|17404.1|17393.1|17395.1|17384.1|149
1625056500000|2021-06-30 12:35:00|17397.1|17387.1|17395.1|17383.1|17399.1|17388.1|17394.1|17383.1|126
1625056800000|2021-06-30 12:40:00|17394.1|17384.1|17393.1|17381.1|17396.1|17385.1|17392.1|17381.1|52
1625057100000|2021-06-30 12:45:00|17392.1|17382.1|17391.1|17380.1|17394.1|17383.1|17391.1|17379.1|126
1625057400000|2021-06-30 12:50:00|17393.1|17382.1|17394.1|17382.1|17395.1|17384.1|17391.1|17380.1|135
1625057700000|2021-06-30 12:55:00|17393.1|17381.1|17392.1|17381.1|17394.1|17383.1|17390.1|17378.1|77
1625058000000|2021-06-30 13:00:00|17391.1|17380.1|17394.1|17382.1|17395.1|17383.1|17390.1|17379.1|129
1625058300000|2021-06-30 13:05:00|17393.1|17381.1|17408.1|17396.1|17408.1|17396.1|17392.1|17380.1|385
1625058600000|2021-06-30 13:10:00|17407.1|17397.1|17427.1|17415.1|17428.1|17416.1|17407.1|17397.1|1158
1625058900000|2021-06-30 13:15:00|17426.1|17416.1|17436.1|17424.1|17446.1|17435.1|17426.1|17415.1|1285
1625059200000|2021-06-30 13:20:00|17435.1|17425.1|17411.1|17399.1|17435.1|17425.1|17409.1|17398.1|622
1625059500000|2021-06-30 13:25:00|17412.1|17400.1|17416.1|17404.1|17418.1|17406.1|17411.1|17400.1|340
1625059800000|2021-06-30 13:30:00|17415.1|17405.1|17420.1|17409.1|17426.1|17415.1|17413.1|17401.1|624
1625060100000|2021-06-30 13:35:00|17421.1|17410.1|17446.1|17434.1|17447.1|17436.1|17421.1|17410.1|1030
1625060400000|2021-06-30 13:40:00|17445.1|17435.1|17452.1|17441.1|17454.1|17443.1|17437.1|17426.1|613
1625060700000|2021-06-30 13:45:00|17453.1|17442.1|17471.1|17460.1|17472.1|17461.1|17452.1|17441.1|1774
1625061000000|2021-06-30 13:50:00|17470.1|17459.1|17471.1|17459.1|17473.1|17462.1|17466.1|17455.1|784
1625061300000|2021-06-30 13:55:00|17470.1|17458.1|17451.1|17440.1|17471.1|17460.1|17449.1|17438.1|953
1625061600000|2021-06-30 14:00:00|17452.1|17441.1|17455.1|17443.1|17458.1|17447.1|17445.1|17433.1|760
1625061900000|2021-06-30 14:05:00|17454.1|17444.1|17454.1|17443.1|17458.1|17447.1|17450.1|17438.1|489
1625062200000|2021-06-30 14:10:00|17455.1|17444.1|17461.1|17450.1|17461.1|17450.1|17451.1|17440.1|548
1625062500000|2021-06-30 14:15:00|17460.1|17449.1|17452.1|17441.1|17462.1|17450.1|17451.1|17440.1|555
1625062800000|2021-06-30 14:20:00|17451.1|17440.1|17460.1|17448.1|17460.1|17449.1|17449.1|17438.1|359
1625063100000|2021-06-30 14:25:00|17459.1|17449.1|17459.1|17448.1|17460.1|17449.1|17457.1|17446.1|300
1625063400000|2021-06-30 14:30:00|17458.1|17447.1|17460.1|17449.1|17461.1|17450.1|17456.1|17445.1|330
1625063700000|2021-06-30 14:35:00|17459.1|17448.1|17455.1|17444.1|17460.1|17448.1|17455.1|17444.1|180
1625064000000|2021-06-30 14:40:00|17456.1|17445.1|17450.1|17439.1|17457.1|17446.1|17449.1|17438.1|143
1625064300000|2021-06-30 14:45:00|17451.1|17440.1|17450.1|17439.1|17457.1|17445.1|17448.1|17437.1|315
1625064600000|2021-06-30 14:50:00|17449.1|17438.1|17451.1|17440.1|17452.1|17441.1|17446.1|17435.1|161
1625064900000|2021-06-30 14:55:00|17450.1|17439.1|17440.1|17429.1|17451.1|17439.1|17438.1|17427.1|446
1625065200000|2021-06-30 15:00:00|17439.1|17428.1|17437.1|17426.1|17442.1|17430.1|17433.1|17421.1|290
1625065500000|2021-06-30 15:05:00|17438.1|17425.1|17435.1|17424.1|17439.1|17427.1|17434.1|17422.1|156
1625065800000|2021-06-30 15:10:00|17434.1|17423.1|17435.1|17423.1|17437.1|17425.1|17430.1|17419.1|249
1625066100000|2021-06-30 15:15:00|17436.1|17424.1|17435.1|17424.1|17436.1|17424.1|17430.1|17419.1|203
1625066400000|2021-06-30 15:20:00|17434.1|17423.1|17437.1|17426.1|17437.1|17426.1|17434.1|17423.1|79
1625066700000|2021-06-30 15:25:00|17436.1|17425.1|17437.1|17426.1|17437.1|17426.1|17434.1|17423.1|76
1625067000000|2021-06-30 15:30:00|17438.1|17425.1|17442.1|17430.1|17446.1|17434.1|17436.1|17424.1|289
1625067300000|2021-06-30 15:35:00|17441.1|17429.1|17442.1|17431.1|17445.1|17433.1|17438.1|17427.1|145
1625067600000|2021-06-30 15:40:00|17441.1|17430.1|17437.1|17426.1|17443.1|17431.1|17435.1|17423.1|168
1625067900000|2021-06-30 15:45:00|17438.1|17427.1|17437.1|17426.1|17439.1|17428.1|17434.1|17423.1|179
1625068200000|2021-06-30 15:50:00|17438.1|17427.1|17436.1|17425.1|17438.1|17427.1|17436.1|17424.1|139
1625068500000|2021-06-30 15:55:00|17437.1|17426.1|17436.1|17425.1|17437.1|17426.1|17435.1|17424.1|100
1625068800000|2021-06-30 16:00:00|17437.1|17426.1|17435.1|17424.1|17438.1|17426.1|17435.1|17424.1|88
1625069100000|2021-06-30 16:05:00|17436.1|17425.1|17435.1|17424.1|17436.1|17425.1|17433.1|17422.1|99
1625069400000|2021-06-30 16:10:00|17436.1|17423.1|17438.1|17427.1|17438.1|17427.1|17435.1|17423.1|106
1625069700000|2021-06-30 16:15:00|17439.1|17426.1|17431.1|17420.1|17441.1|17429.1|17430.1|17419.1|496
1625070000000|2021-06-30 16:20:00|17432.1|17419.1|17431.1|17420.1|17432.1|17421.1|17430.1|17419.1|61
1625070300000|2021-06-30 16:25:00|17430.1|17419.1|17429.1|17417.1|17431.1|17420.1|17428.1|17417.1|90
1625070600000|2021-06-30 16:30:00|17428.1|17416.1|17431.1|17420.1|17431.1|17420.1|17427.1|17416.1|84
1625070900000|2021-06-30 16:35:00|17432.1|17421.1|17431.1|17420.1|17435.1|17424.1|17431.1|17420.1|123
1625071200000|2021-06-30 16:40:00|17432.1|17419.1|17434.1|17423.1|17434.1|17423.1|17431.1|17419.1|95
1625071500000|2021-06-30 16:45:00|17433.1|17422.1|17432.1|17420.1|17435.1|17424.1|17432.1|17420.1|84
1625071800000|2021-06-30 16:50:00|17431.1|17421.1|17433.1|17421.1|17433.1|17422.1|17431.1|17419.1|77
1625072100000|2021-06-30 16:55:00|17434.1|17422.1|17432.1|17420.1|17434.1|17423.1|17428.1|17417.1|187
1625072400000|2021-06-30 17:00:00|17433.1|17421.1|17438.1|17426.1|17438.1|17426.1|17433.1|17420.1|107
1625072700000|2021-06-30 17:05:00|17439.1|17427.1|17438.1|17427.1|17440.1|17429.1|17437.1|17426.1|103
1625073000000|2021-06-30 17:10:00|17437.1|17426.1|17439.1|17427.1|17439.1|17427.1|17436.1|17425.1|214
1625073300000|2021-06-30 17:15:00|17438.1|17428.1|17438.1|17427.1|17442.1|17431.1|17438.1|17427.1|358
1625073600000|2021-06-30 17:20:00|17439.1|17428.1|17438.1|17427.1|17441.1|17429.1|17438.1|17426.1|49
1625073900000|2021-06-30 17:25:00|17437.1|17426.1|17437.1|17426.1|17438.1|17427.1|17437.1|17425.1|52
1625074200000|2021-06-30 17:30:00|17436.1|17425.1|17433.1|17422.1|17438.1|17426.1|17433.1|17422.1|105
1625074500000|2021-06-30 17:35:00|17432.1|17421.1|17431.1|17420.1|17433.1|17421.1|17430.1|17419.1|243
1625074800000|2021-06-30 17:40:00|17430.1|17419.1|17430.1|17419.1|17431.1|17420.1|17429.1|17418.1|53
1625075100000|2021-06-30 17:45:00|17429.1|17418.1|17430.1|17419.1|17430.1|17419.1|17429.1|17417.1|51
1625075400000|2021-06-30 17:50:00|17429.1|17418.1|17428.1|17417.1|17430.1|17419.1|17427.1|17416.1|57
1625075700000|2021-06-30 17:55:00|17427.1|17416.1|17427.1|17416.1|17428.1|17417.1|17426.1|17415.1|43
1625076000000|2021-06-30 18:00:00|17426.1|17415.1|17428.1|17416.1|17428.1|17416.1|17424.1|17413.1|105
1625076300000|2021-06-30 18:05:00|17427.1|17415.1|17421.1|17410.1|17427.1|17416.1|17421.1|17410.1|44
1625076600000|2021-06-30 18:10:00|17422.1|17411.1|17423.1|17412.1|17423.1|17412.1|17421.1|17410.1|84
1625076900000|2021-06-30 18:15:00|17424.1|17413.1|17424.1|17413.1|17426.1|17415.1|17423.1|17412.1|75
1625077200000|2021-06-30 18:20:00|17423.1|17412.1|17424.1|17413.1|17424.1|17413.1|17423.1|17412.1|41
1625077500000|2021-06-30 18:25:00|17423.1|17412.1|17423.1|17411.1|17425.1|17413.1|17422.1|17411.1|40
1625077800000|2021-06-30 18:30:00|17422.1|17412.1|17424.1|17412.1|17424.1|17413.1|17422.1|17410.1|79
1625078100000|2021-06-30 18:35:00|17423.1|17411.1|17421.1|17409.1|17423.1|17412.1|17421.1|17409.1|60
1625078400000|2021-06-30 18:40:00|17422.1|17410.1|17421.1|17411.1|17423.1|17412.1|17421.1|17410.1|79
1625078700000|2021-06-30 18:45:00|17420.6|17410.6|17419.1|17409.1|17421.6|17411.6|17418.6|17408.6|82
1625079000000|2021-06-30 18:50:00|17419.6|17409.6|17415.6|17405.6|17420.6|17410.6|17414.1|17404.1|197
1625079300000|2021-06-30 18:55:00|17416.1|17406.1|17417.1|17407.1|17420.6|17410.6|17415.6|17405.6|107
1625079600000|2021-06-30 19:00:00|17417.6|17407.6|17416.6|17406.6|17417.6|17407.6|17414.6|17404.6|61
1625079900000|2021-06-30 19:05:00|17417.1|17407.1|17413.6|17403.6|17417.6|17407.6|17411.6|17401.6|232
1625080200000|2021-06-30 19:10:00|17414.6|17404.6|17414.6|17404.6|17415.6|17405.6|17413.6|17403.6|85
1625080500000|2021-06-30 19:15:00|17415.1|17405.1|17414.1|17404.1|17415.6|17405.6|17413.6|17403.6|56
1625080800000|2021-06-30 19:20:00|17413.6|17403.6|17417.1|17407.1|17418.6|17408.6|17413.6|17403.6|113
1625081100000|2021-06-30 19:25:00|17417.6|17407.6|17415.1|17405.1|17418.6|17408.6|17415.1|17405.1|106
1625081400000|2021-06-30 19:30:00|17414.6|17404.6|17411.1|17401.1|17414.6|17404.6|17407.6|17397.6|296
1625081700000|2021-06-30 19:35:00|17411.6|17401.6|17411.1|17401.1|17415.1|17405.1|17410.6|17400.6|113
1625082000000|2021-06-30 19:40:00|17412.1|17402.1|17417.1|17407.1|17419.1|17409.1|17412.1|17402.1|218
1625082300000|2021-06-30 19:45:00|17417.6|17407.6|17430.1|17420.1|17432.1|17422.1|17415.1|17405.1|729
1625082600000|2021-06-30 19:50:00|17428.1|17418.1|17430.1|17420.1|17432.6|17422.6|17426.1|17416.1|178
1625082900000|2021-06-30 19:55:00|17430.6|17420.6|17432.1|17422.1|17442.6|17432.6|17430.6|17420.6|912
1625083200000|2021-06-30 20:00:00|17431.1|17421.1|17443.6|17433.6|17443.6|17433.6|17431.1|17421.1|402
1625083500000|2021-06-30 20:05:00|17444.1|17434.1|17443.1|17433.1|17446.1|17436.1|17441.6|17431.6|357
1625083800000|2021-06-30 20:10:00|17442.6|17432.6|17444.6|17434.6|17445.1|17435.1|17440.6|17430.6|52
1625084100000|2021-06-30 20:15:00|17444.1|17434.1|17442.1|17432.1|17444.1|17434.1|17440.6|17430.6|90
1625084400000|2021-06-30 20:20:00|17442.6|17432.6|17443.1|17433.1|17443.1|17433.1|17441.6|17431.6|47
1625084700000|2021-06-30 20:25:00|17442.6|17432.6|17442.6|17432.6|17443.1|17433.1|17442.6|17432.6|26
1625085000000|2021-06-30 20:30:00|17441.6|17431.6|17444.1|17434.1|17444.1|17434.1|17441.6|17431.6|43
1625085300000|2021-06-30 20:35:00|17444.6|17434.6|17445.1|17435.1|17445.1|17435.1|17444.1|17434.1|21
1625085600000|2021-06-30 20:40:00|17444.6|17434.6|17439.1|17429.1|17444.6|17434.6|17438.6|17428.6|183
1625085900000|2021-06-30 20:45:00|17439.6|17429.6|17439.1|17429.1|17440.1|17430.1|17438.6|17428.6|39
1625086200000|2021-06-30 20:50:00|17439.6|17429.6|17437.1|17427.1|17439.6|17429.6|17437.1|17427.1|41
1625086500000|2021-06-30 20:55:00|17436.6|17426.6|17432.6|17422.6|17437.6|17427.6|17432.1|17422.1|87
1625086800000|2021-06-30 21:00:00|17433.1|17423.1|17434.6|17424.6|17434.6|17424.6|17433.1|17423.1|3
1625087400000|2021-06-30 21:10:00|17435.1|17425.1|17435.6|17425.6|17435.6|17425.6|17429.6|17419.6|45
1625087700000|2021-06-30 21:15:00|17444.9|17420.9|17445.4|17421.4|17445.5|17421.5|17444.9|17420.9|0
1625088000000|2021-06-30 21:20:00|17445|17421|17446|17422|17446|17422|17444.8|17420.8|0
1625088300000|2021-06-30 21:25:00|17446.6|17422.6|17444.8|17420.8|17446.6|17422.6|17444.8|17420.8|0
1625088600000|2021-06-30 21:30:00|17444.9|17420.9|17444.8|17420.8|17444.9|17420.9|17444.8|17420.8|0
1625088900000|2021-06-30 21:35:00|17444.6|17420.6|17444.8|17420.8|17445|17421|17444.6|17420.6|0
1625089200000|2021-06-30 21:40:00|17444.6|17420.6|17444.4|17420.4|17445|17421|17443.8|17419.8|0
1625089500000|2021-06-30 21:45:00|17444.3|17420.3|17443.8|17419.8|17444.3|17420.3|17443.8|17419.8|0
1625089800000|2021-06-30 21:50:00|17443.7|17419.7|17444|17420|17444.8|17420.8|17443.7|17419.7|0
1625090100000|2021-06-30 21:55:00|17443.4|17419.4|17444.7|17420.7|17444.7|17420.7|17443.3|17419.3|0
1625090400000|2021-06-30 22:00:00|17448.4|17424.4|17451.2|17427.2|17452.7|17428.7|17445.3|17421.3|0
1625090700000|2021-06-30 22:05:00|17450.8|17426.8|17448.1|17424.1|17451.2|17427.2|17447.4|17423.4|0
1625091000000|2021-06-30 22:10:00|17448.9|17424.9|17441.7|17417.7|17449.3|17425.3|17440.2|17416.2|0
1625091300000|2021-06-30 22:15:00|17440.9|17416.9|17440.5|17416.5|17442.7|17418.7|17439.7|17415.7|0
1625091600000|2021-06-30 22:20:00|17441.2|17417.2|17442.3|17418.3|17442.3|17418.3|17440.5|17416.5|0
1625091900000|2021-06-30 22:25:00|17443.1|17419.1|17443.1|17419.1|17443.8|17419.8|17442.3|17418.3|0
1625092200000|2021-06-30 22:30:00|17443.2|17419.2|17442.4|17418.4|17443.9|17419.9|17442.4|17418.4|0
1625092500000|2021-06-30 22:35:00|17443.2|17419.2|17443.2|17419.2|17443.9|17419.9|17443.2|17419.2|0
1625092800000|2021-06-30 22:40:00|17442.4|17418.4|17444.7|17420.7|17444.7|17420.7|17442.4|17418.4|0
1625093100000|2021-06-30 22:45:00|17444.2|17420.2|17443.4|17419.4|17444.2|17420.2|17442.7|17418.7|0
1625093400000|2021-06-30 22:50:00|17443.8|17419.8|17445.7|17421.7|17445.7|17421.7|17443.8|17419.8|0
1625093700000|2021-06-30 22:55:00|17445|17421|17445|17421|17445.7|17421.7|17445|17421|0
1625094000000|2021-06-30 23:00:00|17444.2|17420.2|17442.7|17418.7|17444.2|17420.2|17442.7|17418.7|0
1625094300000|2021-06-30 23:05:00|17443.5|17419.5|17442.7|17418.7|17443.5|17419.5|17442.7|17418.7|0
1625094600000|2021-06-30 23:10:00|17443.5|17419.5|17448|17424|17448.8|17424.8|17442.7|17418.7|0
1625094900000|2021-06-30 23:15:00|17448.8|17424.8|17448.2|17424.2|17449|17425|17448|17424|0
1625095200000|2021-06-30 23:20:00|17449|17425|17448.2|17424.2|17449|17425|17448.2|17424.2|0
1625095500000|2021-06-30 23:25:00|17440|17416|17439.2|17415.2|17440.8|17416.8|17439.2|17415.2|0
1625095800000|2021-06-30 23:30:00|17438.5|17414.5|17437.7|17413.7|17439.2|17415.2|17437.7|17413.7|0
1625096100000|2021-06-30 23:35:00|17438.5|17414.5|17436.2|17412.2|17438.5|17414.5|17436.2|17412.2|0
1625096400000|2021-06-30 23:40:00|17437|17413|17437.7|17413.7|17437.7|17413.7|17437|17413|0
1625096700000|2021-06-30 23:45:00|17438.5|17414.5|17439.2|17415.2|17439.2|17415.2|17438.5|17414.5|0
1625097000000|2021-06-30 23:50:00|17438.5|17414.5|17437|17413|17439.2|17415.2|17437|17413|0
1625097300000|2021-06-30 23:55:00|17437.3|17413.3|17440|17416|17440|17416|17437|17413|0
1625097600000|2021-07-01 00:00:00|17440.8|17416.8|17437|17413|17440.8|17416.8|17436.2|17412.2|0
1625097900000|2021-07-01 00:05:00|17437.7|17413.7|17433.1|17409.1|17437.7|17413.7|17432.3|17408.3|0
1625098200000|2021-07-01 00:10:00|17432.3|17408.3|17436.7|17412.7|17437.4|17413.4|17432.1|17408.1|0
1625098500000|2021-07-01 00:15:00|17433|17409|17436.3|17412.3|17437.8|17413.8|17433|17409|0
1625098800000|2021-07-01 00:20:00|17436.7|17412.7|17445.5|17421.5|17446|17422|17436.7|17412.7|0
1625099100000|2021-07-01 00:25:00|17446|17422|17452.1|17428.1|17452.1|17428.1|17445.5|17421.5|0
1625099400000|2021-07-01 00:30:00|17452.7|17428.7|17452.5|17428.5|17456.1|17432.1|17448.2|17424.2|0
1625099700000|2021-07-01 00:35:00|17453.1|17429.1|17445.5|17421.5|17454|17430|17445.5|17421.5|0
1625100000000|2021-07-01 00:40:00|17446.2|17422.2|17451.3|17427.3|17451.3|17427.3|17445.5|17421.5|0
1625100300000|2021-07-01 00:45:00|17451.6|17427.6|17451.9|17427.9|17452.7|17428.7|17449.4|17425.4|0
1625100600000|2021-07-01 00:50:00|17450.9|17426.9|17446.2|17422.2|17452.3|17428.3|17446.2|17422.2|0
1625100900000|2021-07-01 00:55:00|17446.8|17422.8|17444.7|17420.7|17449.8|17425.8|17443.4|17419.4|0
1625101200000|2021-07-01 01:00:00|17445.2|17421.2|17459.1|17449.1|17467.1|17457.1|17445.1|17421.2|1941
1625101500000|2021-07-01 01:05:00|17458.1|17448.1|17461.1|17451.1|17474.1|17464.1|17458.1|17448.1|801
1625101800000|2021-07-01 01:10:00|17460.1|17450.1|17482.1|17472.1|17499.1|17489.1|17455.1|17445.1|2364
1625102100000|2021-07-01 01:15:00|17483.1|17473.1|17479.1|17469.1|17483.1|17473.1|17448.1|17438.1|2771
1625102400000|2021-07-01 01:20:00|17480.1|17470.1|17466.1|17456.1|17482.1|17472.1|17460.1|17450.1|1355
1625102700000|2021-07-01 01:25:00|17467.1|17457.1|17467.1|17457.1|17490.1|17480.1|17461.1|17451.1|4005
1625103000000|2021-07-01 01:30:00|17456.1|17446.1|17405.1|17395.1|17507.1|17497.1|17399.1|17389.1|18103
1625103300000|2021-07-01 01:35:00|17404.1|17394.1|17324.9|17314.9|17432.1|17422.1|17324.1|17314.1|9330
1625103600000|2021-07-01 01:40:00|17325.9|17315.9|17215.1|17205.1|17325.9|17315.9|17204.1|17194.1|12209
1625103900000|2021-07-01 01:45:00|17214.1|17204.1|17223.1|17213.1|17243.1|17233.1|17184.1|17174.1|12854
1625104200000|2021-07-01 01:50:00|17217.1|17207.1|17246.1|17236.1|17252.1|17242.1|17208.1|17198.1|7465
1625104500000|2021-07-01 01:55:00|17244.1|17234.1|17261.1|17251.1|17281.1|17271.1|17239.1|17229.1|6397
1625104800000|2021-07-01 02:00:00|17263.1|17253.1|17276.1|17266.1|17281.1|17271.1|17248.1|17238.1|4353
1625105100000|2021-07-01 02:05:00|17277.1|17267.1|17257.1|17247.1|17288.1|17278.1|17248.1|17238.1|5098
1625105400000|2021-07-01 02:10:00|17256.1|17246.1|17246.1|17236.1|17276.1|17266.1|17246.1|17236.1|2195
1625105700000|2021-07-01 02:15:00|17245.1|17235.1|17270.1|17260.1|17270.1|17260.1|17242.1|17232.1|2269
1625106000000|2021-07-01 02:20:00|17271.1|17261.1|17300.1|17290.1|17309.1|17299.1|17269.1|17259.1|3722
1625106300000|2021-07-01 02:25:00|17301.1|17291.1|17323.1|17313.1|17328.1|17318.1|17299.1|17289.1|4241
1625106600000|2021-07-01 02:30:00|17320.1|17310.1|17321.1|17311.1|17332.1|17322.1|17300.1|17290.1|3175
1625106900000|2021-07-01 02:35:00|17320.1|17310.1|17322.1|17312.1|17341.1|17331.1|17311.1|17301.1|2382
1625107200000|2021-07-01 02:40:00|17320.1|17310.1|17287.1|17277.1|17327.1|17317.1|17287.1|17277.1|1928
1625107500000|2021-07-01 02:45:00|17288.1|17278.1|17254.1|17244.1|17291.1|17281.1|17252.1|17242.1|3049
1625107800000|2021-07-01 02:50:00|17255.1|17245.1|17234.1|17224.1|17259.1|17249.1|17233.1|17223.1|3465
1625108100000|2021-07-01 02:55:00|17237.1|17227.1|17239.1|17229.1|17266.1|17256.1|17235.1|17225.1|2782
1625108400000|2021-07-01 03:00:00|17237.1|17227.1|17227.1|17217.1|17241.1|17231.1|17201.1|17191.1|5589
1625108700000|2021-07-01 03:05:00|17229.1|17219.1|17222.1|17212.1|17242.1|17232.1|17217.1|17207.1|2139
1625109000000|2021-07-01 03:10:00|17221.1|17211.1|17233.1|17223.1|17246.1|17236.1|17215.1|17205.1|1897
1625109300000|2021-07-01 03:15:00|17234.1|17224.1|17249.1|17239.1|17250.1|17240.1|17230.1|17220.1|1415
1625109600000|2021-07-01 03:20:00|17248.1|17238.1|17238.1|17228.1|17248.1|17238.1|17206.1|17196.1|2439
1625109900000|2021-07-01 03:25:00|17236.1|17226.1|17268.1|17258.1|17269.1|17259.1|17234.1|17224.1|1587
1625110200000|2021-07-01 03:30:00|17269.1|17259.1|17251.1|17241.1|17270.1|17260.1|17249.1|17239.1|504
1625110500000|2021-07-01 03:35:00|17250.1|17240.1|17244.1|17234.1|17251.1|17241.1|17241.1|17231.1|518
1625110800000|2021-07-01 03:40:00|17243.1|17233.1|17246.1|17236.1|17247.1|17237.1|17239.1|17229.1|267
1625111100000|2021-07-01 03:45:00|17247.1|17237.1|17249.1|17239.1|17250.1|17240.1|17243.1|17233.1|254
1625111400000|2021-07-01 03:50:00|17248.1|17238.1|17247.1|17237.1|17248.1|17238.1|17242.1|17232.1|366
1625111700000|2021-07-01 03:55:00|17246.1|17236.1|17245.1|17235.1|17247.1|17237.1|17243.1|17233.1|305
1625112000000|2021-07-01 04:00:00|17246.1|17236.1|17249.1|17239.1|17249.1|17239.1|17241.1|17231.1|278
1625112300000|2021-07-01 04:05:00|17248.1|17238.1|17245.1|17235.1|17248.1|17238.1|17242.1|17232.1|260
1625112600000|2021-07-01 04:10:00|17247.1|17237.1|17244.1|17234.1|17247.1|17237.1|17243.1|17233.1|168
1625112900000|2021-07-01 04:15:00|17243.1|17233.1|17247.1|17237.1|17247.1|17237.1|17242.1|17232.1|291
1625113200000|2021-07-01 04:20:00|17248.1|17238.1|17249.1|17239.1|17250.1|17240.1|17245.1|17235.1|177
1625113500000|2021-07-01 04:25:00|17248.1|17238.1|17247.1|17237.1|17249.1|17239.1|17246.1|17236.1|188
1625113800000|2021-07-01 04:30:00|17246.1|17236.1|17240.1|17230.1|17247.1|17237.1|17239.1|17229.1|254
1625114100000|2021-07-01 04:35:00|17239.1|17229.1|17243.1|17233.1|17243.1|17233.1|17239.1|17229.1|184
1625114400000|2021-07-01 04:40:00|17245.1|17235.1|17245.1|17235.1|17249.1|17239.1|17242.1|17232.1|166
1625114700000|2021-07-01 04:45:00|17244.1|17234.1|17247.1|17237.1|17247.1|17237.1|17243.1|17233.1|398
1625115000000|2021-07-01 04:50:00|17248.1|17238.1|17250.1|17240.1|17250.1|17240.1|17245.1|17235.1|168
1625115300000|2021-07-01 04:55:00|17249.1|17239.1|17249.1|17239.1|17249.1|17239.1|17245.1|17235.1|251
1625115600000|2021-07-01 05:00:00|17250.1|17240.1|17283.1|17273.1|17288.1|17278.1|17250.1|17240.1|4706
1625115900000|2021-07-01 05:05:00|17282.1|17272.1|17311.1|17301.1|17315.1|17305.1|17282.1|17272.1|3541
1625116200000|2021-07-01 05:10:00|17312.1|17302.1|17359.1|17349.1|17359.1|17349.1|17296.1|17286.1|3681
1625116500000|2021-07-01 05:15:00|17360.1|17350.1|17369.1|17359.1|17386.1|17376.1|17347.1|17337.1|5620
1625116800000|2021-07-01 05:20:00|17370.1|17360.1|17362.1|17352.1|17389.1|17379.1|17359.1|17349.1|3109
1625117100000|2021-07-01 05:25:00|17363.1|17353.1|17364.1|17354.1|17374.1|17364.1|17349.1|17339.1|2264
1625117400000|2021-07-01 05:30:00|17362.1|17352.1|17381.1|17371.1|17381.1|17371.1|17341.1|17331.1|1813
1625117700000|2021-07-01 05:35:00|17382.1|17372.1|17344.1|17334.1|17388.1|17378.1|17343.1|17333.1|2331
1625118000000|2021-07-01 05:40:00|17345.1|17335.1|17367.1|17357.1|17375.1|17365.1|17345.1|17335.1|1835
1625118300000|2021-07-01 05:45:00|17366.1|17356.1|17402.1|17392.1|17402.1|17392.1|17363.1|17353.1|2075
1625118600000|2021-07-01 05:50:00|17403.1|17393.1|17395.1|17385.1|17416.1|17406.1|17383.1|17373.1|2977
1625118900000|2021-07-01 05:55:00|17397.1|17387.1|17380.1|17370.1|17400.1|17390.1|17376.1|17366.1|1957
1625119200000|2021-07-01 06:00:00|17378.1|17368.1|17340.1|17330.1|17383.1|17373.1|17340.1|17330.1|2423
1625119500000|2021-07-01 06:05:00|17341.1|17331.1|17331.1|17321.1|17361.1|17351.1|17330.1|17320.1|1759
1625119800000|2021-07-01 06:10:00|17332.1|17322.1|17335.1|17325.1|17363.1|17353.1|17332.1|17322.1|1869
1625120100000|2021-07-01 06:15:00|17334.1|17324.1|17294.1|17284.1|17334.1|17324.1|17279.1|17269.1|5101
1625120400000|2021-07-01 06:20:00|17293.1|17283.1|17309.1|17299.1|17314.1|17304.1|17290.1|17280.1|2177
1625120700000|2021-07-01 06:25:00|17310.1|17300.1|17312.1|17302.1|17326.1|17316.1|17293.1|17283.1|2375
1625121000000|2021-07-01 06:30:00|17311.1|17301.1|17276.1|17266.1|17326.1|17316.1|17273.1|17263.1|4529
1625121300000|2021-07-01 06:35:00|17273.1|17263.1|17203.1|17193.1|17280.1|17270.1|17201.1|17191.1|8179
1625121600000|2021-07-01 06:40:00|17204.1|17194.1|17200.1|17190.1|17213.1|17203.1|17157.1|17147.1|8517
1625121900000|2021-07-01 06:45:00|17196.1|17186.1|17257.1|17247.1|17260.1|17250.1|17195.1|17185.1|7053
1625122200000|2021-07-01 06:50:00|17258.1|17248.1|17271.1|17261.1|17280.1|17270.1|17254.1|17244.1|9131
1625122500000|2021-07-01 06:55:00|17272.1|17262.1|17282.1|17272.1|17296.1|17286.1|17263.1|17253.1|7627
1625122800000|2021-07-01 07:00:00|17284.1|17276.1|17338.1|17327.1|17338.1|17327.1|17275.1|17263.1|2658
1625123100000|2021-07-01 07:05:00|17339.1|17328.1|17333.1|17321.1|17341.1|17330.1|17319.1|17306.1|1187
1625123400000|2021-07-01 07:10:00|17334.1|17322.1|17353.1|17342.1|17353.1|17342.1|17334.1|17322.1|1317
1625123700000|2021-07-01 07:15:00|17352.1|17341.1|17371.1|17360.1|17374.1|17362.1|17348.1|17336.1|1426
1625124000000|2021-07-01 07:20:00|17372.1|17361.1|17374.1|17363.1|17376.1|17365.1|17357.1|17346.1|612
1625124300000|2021-07-01 07:25:00|17373.1|17362.1|17370.1|17358.1|17374.1|17363.1|17368.1|17356.1|364
1625124600000|2021-07-01 07:30:00|17369.1|17359.1|17370.1|17359.1|17374.1|17362.1|17367.1|17356.1|358
1625124900000|2021-07-01 07:35:00|17369.1|17358.1|17375.1|17363.1|17386.1|17374.1|17369.1|17358.1|706
1625125200000|2021-07-01 07:40:00|17374.1|17364.1|17371.1|17359.1|17378.1|17366.1|17370.1|17358.1|374
1625125500000|2021-07-01 07:45:00|17370.1|17360.1|17370.1|17359.1|17374.1|17362.1|17368.1|17356.1|439
1625125800000|2021-07-01 07:50:00|17371.1|17361.1|17365.1|17353.1|17373.1|17362.1|17319.1|17307.1|1634
1625126100000|2021-07-01 07:55:00|17364.1|17352.1|17341.1|17330.1|17368.1|17356.1|17329.1|17318.1|689
1625126400000|2021-07-01 08:00:00|17342.1|17332.1|17341.1|17329.1|17354.1|17342.1|17336.1|17324.1|1060
1625126700000|2021-07-01 08:05:00|17340.1|17330.1|17305.1|17294.1|17341.1|17330.1|17302.1|17291.1|1568
1625127000000|2021-07-01 08:10:00|17306.1|17296.1|17322.1|17311.1|17337.1|17326.1|17306.1|17296.1|694
1625127300000|2021-07-01 08:15:00|17321.1|17310.1|17330.1|17318.1|17331.1|17319.1|17316.1|17304.1|422
1625127600000|2021-07-01 08:20:00|17329.1|17319.1|17325.1|17313.1|17335.1|17323.1|17317.1|17305.1|481
1625127900000|2021-07-01 08:25:00|17326.1|17312.1|17328.1|17316.1|17340.1|17329.1|17313.1|17302.1|972
1625128200000|2021-07-01 08:30:00|17323.1|17299.1|17323.2|17299.2|17326|17302|17317.5|17293.5|0
1625128500000|2021-07-01 08:35:00|17324.3|17300.3|17324.2|17300.2|17325.5|17301.5|17317.1|17293.1|237
1625128800000|2021-07-01 08:40:00|17323.7|17299.7|17322.3|17298.3|17329.9|17305.9|17319.8|17295.8|0
1625129100000|2021-07-01 08:45:00|17323.4|17299.4|17315.6|17291.6|17324.8|17300.8|17314.9|17290.9|0
1625129400000|2021-07-01 08:50:00|17315.8|17291.8|17311.7|17287.7|17316.3|17292.3|17309.9|17285.9|0
1625129700000|2021-07-01 08:55:00|17312.2|17288.2|17315.3|17291.3|17316.8|17292.8|17309.3|17285.3|0
1625130000000|2021-07-01 09:00:00|17332.1|17318.1|17324.1|17313.1|17332.1|17318.1|17317.1|17306.1|301
1625130300000|2021-07-01 09:05:00|17323.1|17312.1|17314.1|17303.1|17323.1|17313.1|17313.1|17301.1|314
1625130600000|2021-07-01 09:10:00|17315.1|17302.1|17313.1|17302.1|17317.1|17306.1|17310.1|17298.1|167
1625130900000|2021-07-01 09:15:00|17312.1|17301.1|17309.1|17298.1|17312.1|17301.1|17306.1|17294.1|120
1625131200000|2021-07-01 09:20:00|17310.1|17299.1|17304.1|17293.1|17311.1|17300.1|17304.1|17292.1|98
1625131500000|2021-07-01 09:25:00|17305.1|17294.1|17309.1|17297.1|17310.1|17298.1|17305.1|17294.1|79
1625131800000|2021-07-01 09:30:00|17308.1|17296.1|17310.1|17299.1|17310.1|17299.1|17304.1|17292.1|70
1625132100000|2021-07-01 09:35:00|17309.1|17298.1|17313.1|17302.1|17313.1|17302.1|17308.1|17296.1|76
1625132400000|2021-07-01 09:40:00|17311.1|17301.1|17299.1|17287.1|17311.1|17301.1|17295.1|17284.1|249
1625132700000|2021-07-01 09:45:00|17298.1|17286.1|17299.1|17287.1|17302.1|17291.1|17295.1|17284.1|217
1625133000000|2021-07-01 09:50:00|17298.1|17286.1|17303.1|17292.1|17305.1|17293.1|17297.1|17284.1|90
1625133300000|2021-07-01 09:55:00|17304.1|17291.1|17301.1|17290.1|17305.1|17294.1|17300.1|17288.1|41
1625133600000|2021-07-01 10:00:00|17300.1|17289.1|17299.1|17288.1|17300.1|17289.1|17296.1|17284.1|39
1625133900000|2021-07-01 10:05:00|17298.1|17287.1|17301.1|17289.1|17303.1|17292.1|17298.1|17286.1|45
1625134200000|2021-07-01 10:10:00|17302.1|17290.1|17300.1|17289.1|17302.1|17291.1|17300.1|17288.1|44
1625134500000|2021-07-01 10:15:00|17301.1|17290.1|17298.1|17286.1|17301.1|17290.1|17298.1|17286.1|29
1625134800000|2021-07-01 10:20:00|17297.1|17287.1|17291.1|17279.1|17297.1|17287.1|17290.1|17279.1|104
1625135100000|2021-07-01 10:25:00|17290.1|17278.1|17290.1|17279.1|17290.1|17279.1|17281.1|17269.1|287
1625135400000|2021-07-01 10:30:00|17289.1|17278.1|17289.1|17277.1|17290.1|17279.1|17284.1|17273.1|112
1625135700000|2021-07-01 10:35:00|17288.1|17276.1|17282.1|17271.1|17288.1|17276.1|17281.1|17270.1|106
1625136000000|2021-07-01 10:40:00|17281.1|17270.1|17279.1|17266.1|17281.1|17270.1|17273.1|17262.1|276
1625136300000|2021-07-01 10:45:00|17278.1|17267.1|17281.1|17270.1|17283.1|17272.1|17275.1|17263.1|117
1625136600000|2021-07-01 10:50:00|17280.1|17269.1|17281.1|17269.1|17281.1|17269.1|17276.1|17264.1|81
1625136900000|2021-07-01 10:55:00|17280.1|17268.1|17287.1|17276.1|17288.1|17276.1|17279.1|17267.1|95
1625137200000|2021-07-01 11:00:00|17286.1|17275.1|17288.1|17276.1|17292.1|17280.1|17282.1|17271.1|88
1625137500000|2021-07-01 11:05:00|17289.1|17277.1|17291.1|17279.1|17292.1|17281.1|17287.1|17275.1|50
1625137800000|2021-07-01 11:10:00|17292.1|17280.1|17290.1|17278.1|17293.1|17281.1|17288.1|17277.1|69
1625138100000|2021-07-01 11:15:00|17289.1|17279.1|17298.1|17287.1|17302.1|17291.1|17289.1|17277.1|269
1625138400000|2021-07-01 11:20:00|17299.1|17286.1|17297.1|17285.1|17300.1|17289.1|17293.1|17282.1|174
1625138700000|2021-07-01 11:25:00|17298.1|17286.1|17304.1|17293.1|17304.1|17293.1|17298.1|17285.1|129
1625139000000|2021-07-01 11:30:00|17303.1|17292.1|17308.1|17297.1|17311.1|17299.1|17302.1|17290.1|221
1625139300000|2021-07-01 11:35:00|17309.1|17298.1|17317.1|17306.1|17317.1|17306.1|17307.1|17295.1|120
1625139600000|2021-07-01 11:40:00|17318.1|17307.1|17324.1|17312.1|17324.1|17313.1|17316.1|17305.1|169
1625139900000|2021-07-01 11:45:00|17323.1|17313.1|17328.1|17317.1|17329.1|17318.1|17322.1|17311.1|124
1625140200000|2021-07-01 11:50:00|17329.1|17318.1|17324.1|17312.1|17329.1|17318.1|17324.1|17312.1|32
1625140500000|2021-07-01 11:55:00|17323.1|17311.1|17328.1|17316.1|17328.1|17317.1|17322.1|17311.1|115
1625140800000|2021-07-01 12:00:00|17327.1|17317.1|17330.1|17318.1|17331.1|17319.1|17327.1|17317.1|97
1625141100000|2021-07-01 12:05:00|17329.1|17317.1|17326.1|17314.1|17329.1|17318.1|17325.1|17314.1|137
1625141400000|2021-07-01 12:10:00|17327.1|17315.1|17324.1|17313.1|17328.1|17317.1|17323.1|17312.1|111
1625141700000|2021-07-01 12:15:00|17323.1|17312.1|17319.1|17308.1|17323.1|17312.1|17319.1|17308.1|43
1625142000000|2021-07-01 12:20:00|17320.1|17309.1|17319.1|17308.1|17321.1|17310.1|17317.1|17306.1|52
1625142300000|2021-07-01 12:25:00|17318.1|17306.1|17315.1|17303.1|17319.1|17307.1|17315.1|17303.1|32
1625142600000|2021-07-01 12:30:00|17314.1|17302.1|17316.1|17304.1|17316.1|17304.1|17309.1|17298.1|122
1625142900000|2021-07-01 12:35:00|17315.1|17303.1|17317.1|17305.1|17321.1|17309.1|17314.1|17303.1|118
1625143200000|2021-07-01 12:40:00|17318.1|17306.1|17315.1|17304.1|17319.1|17307.1|17314.1|17303.1|33
1625143500000|2021-07-01 12:45:00|17316.1|17305.1|17314.1|17302.1|17316.1|17305.1|17313.1|17301.1|46
1625143800000|2021-07-01 12:50:00|17315.1|17303.1|17315.1|17304.1|17317.1|17306.1|17315.1|17302.1|48
1625144100000|2021-07-01 12:55:00|17316.1|17305.1|17311.1|17300.1|17316.1|17305.1|17311.1|17299.1|53
1625144400000|2021-07-01 13:00:00|17312.1|17301.1|17319.1|17308.1|17321.1|17310.1|17312.1|17300.1|45
1625144700000|2021-07-01 13:05:00|17320.1|17309.1|17320.1|17309.1|17322.1|17311.1|17318.1|17307.1|80
1625145000000|2021-07-01 13:10:00|17321.1|17310.1|17325.1|17314.1|17326.1|17314.1|17321.1|17310.1|71
1625145300000|2021-07-01 13:15:00|17324.1|17312.1|17333.1|17322.1|17333.1|17322.1|17324.1|17312.1|126
1625145600000|2021-07-01 13:20:00|17334.1|17323.1|17334.1|17322.1|17334.1|17323.1|17330.1|17318.1|68
1625145900000|2021-07-01 13:25:00|17335.1|17323.1|17341.1|17329.1|17341.1|17330.1|17335.1|17323.1|207
1625146200000|2021-07-01 13:30:00|17340.1|17328.1|17349.1|17338.1|17358.1|17346.1|17339.1|17327.1|547
1625146500000|2021-07-01 13:35:00|17350.1|17339.1|17340.1|17329.1|17350.1|17339.1|17339.1|17327.1|313
1625146800000|2021-07-01 13:40:00|17341.1|17330.1|17340.1|17327.1|17353.1|17341.1|17338.1|17327.1|283
1625147100000|2021-07-01 13:45:00|17338.1|17326.1|17341.1|17329.1|17346.1|17335.1|17338.1|17326.1|275
1625147400000|2021-07-01 13:50:00|17339.1|17330.1|17329.1|17318.1|17339.1|17330.1|17329.1|17318.1|258
1625147700000|2021-07-01 13:55:00|17328.1|17317.1|17347.1|17335.1|17349.1|17337.1|17326.1|17314.1|883
1625148000000|2021-07-01 14:00:00|17345.1|17334.1|17350.1|17338.1|17359.1|17348.1|17344.1|17332.1|764
1625148300000|2021-07-01 14:05:00|17351.1|17342.1|17360.1|17349.1|17370.1|17358.1|17351.1|17342.1|1184
1625148600000|2021-07-01 14:10:00|17359.1|17348.1|17339.1|17327.1|17361.1|17349.1|17339.1|17327.1|651
1625148900000|2021-07-01 14:15:00|17340.1|17328.1|17336.1|17324.1|17351.1|17339.1|17333.1|17322.1|647
1625149200000|2021-07-01 14:20:00|17335.1|17321.1|17331.1|17319.1|17336.1|17324.1|17325.1|17314.1|378
1625149500000|2021-07-01 14:25:00|17330.1|17318.1|17324.1|17312.1|17330.1|17318.1|17320.1|17308.1|285
1625149800000|2021-07-01 14:30:00|17323.1|17313.1|17341.1|17330.1|17341.1|17330.1|17323.1|17311.1|550
1625150100000|2021-07-01 14:35:00|17344.1|17333.1|17344.1|17332.1|17347.1|17336.1|17341.1|17329.1|711
1625150400000|2021-07-01 14:40:00|17342.1|17330.1|17345.1|17333.1|17346.1|17335.1|17341.1|17329.1|243
1625150700000|2021-07-01 14:45:00|17346.1|17334.1|17344.1|17332.1|17349.1|17338.1|17344.1|17332.1|150
1625151000000|2021-07-01 14:50:00|17343.1|17330.1|17353.1|17341.1|17354.1|17343.1|17341.1|17329.1|311
1625151300000|2021-07-01 14:55:00|17352.1|17340.1|17343.1|17332.1|17352.1|17340.1|17343.1|17332.1|111
1625151600000|2021-07-01 15:00:00|17344.1|17333.1|17342.1|17330.1|17349.1|17338.1|17340.1|17329.1|121
1625151900000|2021-07-01 15:05:00|17343.1|17331.1|17338.1|17326.1|17343.1|17332.1|17338.1|17326.1|52
1625152200000|2021-07-01 15:10:00|17337.1|17327.1|17327.1|17315.1|17338.1|17327.1|17324.1|17313.1|187
1625152500000|2021-07-01 15:15:00|17328.1|17314.1|17315.1|17303.1|17330.1|17318.1|17315.1|17303.1|403
1625152800000|2021-07-01 15:20:00|17314.1|17304.1|17313.1|17301.1|17319.1|17307.1|17307.1|17296.1|370
1625153100000|2021-07-01 15:25:00|17312.1|17302.1|17328.1|17317.1|17329.1|17318.1|17312.1|17302.1|407
1625153400000|2021-07-01 15:30:00|17329.1|17318.1|17326.1|17314.1|17335.1|17324.1|17324.1|17313.1|364
1625153700000|2021-07-01 15:35:00|17327.1|17315.1|17325.1|17313.1|17330.1|17319.1|17324.1|17312.1|140
1625154000000|2021-07-01 15:40:00|17324.1|17312.1|17324.1|17312.1|17326.1|17315.1|17321.1|17310.1|103
1625154300000|2021-07-01 15:45:00|17323.1|17311.1|17324.1|17312.1|17325.1|17314.1|17317.1|17306.1|230
1625154600000|2021-07-01 15:50:00|17323.1|17313.1|17327.1|17315.1|17327.1|17315.1|17322.1|17311.1|149
1625154900000|2021-07-01 15:55:00|17328.1|17316.1|17323.1|17311.1|17328.1|17316.1|17322.1|17310.1|154
1625155200000|2021-07-01 16:00:00|17324.1|17312.1|17322.1|17311.1|17330.1|17319.1|17322.1|17311.1|204
1625155500000|2021-07-01 16:05:00|17323.1|17310.1|17328.1|17317.1|17332.1|17321.1|17321.1|17310.1|212
1625155800000|2021-07-01 16:10:00|17327.1|17315.1|17322.1|17311.1|17328.1|17317.1|17322.1|17311.1|131
1625156100000|2021-07-01 16:15:00|17323.1|17312.1|17323.1|17312.1|17327.1|17316.1|17322.1|17310.1|136
1625156400000|2021-07-01 16:20:00|17324.1|17311.1|17327.1|17315.1|17328.1|17315.1|17322.1|17311.1|51
1625156700000|2021-07-01 16:25:00|17329.1|17316.1|17331.1|17319.1|17332.1|17321.1|17327.1|17315.1|171
1625157000000|2021-07-01 16:30:00|17330.1|17320.1|17326.1|17315.1|17332.1|17320.1|17324.1|17313.1|102
1625157300000|2021-07-01 16:35:00|17327.1|17314.1|17327.1|17315.1|17328.1|17316.1|17325.1|17314.1|80
1625157600000|2021-07-01 16:40:00|17326.1|17314.1|17325.1|17313.1|17327.1|17316.1|17324.1|17313.1|107
1625157900000|2021-07-01 16:45:00|17326.1|17314.1|17323.1|17311.1|17328.1|17316.1|17321.1|17310.1|151
1625158200000|2021-07-01 16:50:00|17322.1|17310.1|17322.1|17309.1|17324.1|17313.1|17320.1|17308.1|102
1625158500000|2021-07-01 16:55:00|17321.1|17310.1|17321.1|17310.1|17324.1|17311.1|17319.1|17308.1|136
1625158800000|2021-07-01 17:00:00|17322.1|17309.1|17321.1|17310.1|17323.1|17312.1|17320.1|17309.1|144
1625159100000|2021-07-01 17:05:00|17320.1|17309.1|17324.1|17313.1|17325.1|17313.1|17320.1|17309.1|146
1625159400000|2021-07-01 17:10:00|17323.1|17312.1|17323.1|17311.1|17324.1|17312.1|17320.1|17309.1|134
1625159700000|2021-07-01 17:15:00|17322.1|17312.1|17321.1|17310.1|17324.1|17312.1|17321.1|17310.1|107
1625160000000|2021-07-01 17:20:00|17322.1|17311.1|17325.1|17313.1|17326.1|17314.1|17322.1|17311.1|162
1625160300000|2021-07-01 17:25:00|17324.1|17314.1|17324.1|17312.1|17326.1|17314.1|17324.1|17312.1|92
1625160600000|2021-07-01 17:30:00|17325.1|17313.1|17327.1|17315.1|17328.1|17316.1|17324.1|17313.1|163
1625160900000|2021-07-01 17:35:00|17326.1|17316.1|17329.1|17318.1|17331.1|17319.1|17326.1|17314.1|324
1625161200000|2021-07-01 17:40:00|17328.1|17317.1|17323.1|17312.1|17329.1|17317.1|17323.1|17312.1|71
1625161500000|2021-07-01 17:45:00|17324.1|17311.1|17320.1|17309.1|17325.1|17313.1|17320.1|17309.1|59
1625161800000|2021-07-01 17:50:00|17319.1|17308.1|17316.1|17304.1|17320.1|17308.1|17315.1|17303.1|121
1625162100000|2021-07-01 17:55:00|17315.1|17303.1|17310.1|17299.1|17315.1|17304.1|17310.1|17298.1|110
1625162400000|2021-07-01 18:00:00|17309.1|17298.1|17307.1|17296.1|17309.1|17298.1|17305.1|17294.1|314
1625162700000|2021-07-01 18:05:00|17308.1|17297.1|17311.1|17300.1|17314.1|17303.1|17308.1|17297.1|218
1625163000000|2021-07-01 18:10:00|17313.1|17302.1|17308.1|17296.1|17313.1|17302.1|17307.1|17296.1|84
1625163300000|2021-07-01 18:15:00|17307.1|17295.1|17309.1|17297.1|17309.1|17297.1|17305.1|17294.1|73
1625163600000|2021-07-01 18:20:00|17308.1|17298.1|17309.1|17298.1|17309.1|17298.1|17308.1|17296.1|59
1625163900000|2021-07-01 18:25:00|17310.1|17299.1|17314.1|17303.1|17314.1|17303.1|17310.1|17299.1|177
1625164200000|2021-07-01 18:30:00|17315.1|17302.1|17316.1|17305.1|17316.1|17305.1|17313.1|17302.1|226
1625164500000|2021-07-01 18:35:00|17315.1|17304.1|17318.1|17307.1|17318.1|17307.1|17314.1|17303.1|84
1625164800000|2021-07-01 18:40:00|17317.1|17306.1|17315.6|17305.6|17321.1|17310.1|17314.1|17302.1|337
1625165100000|2021-07-01 18:45:00|17316.1|17306.1|17316.6|17306.6|17316.6|17306.6|17313.6|17303.6|79
1625165400000|2021-07-01 18:50:00|17317.1|17307.1|17314.6|17304.6|17318.1|17308.1|17314.6|17304.6|85
1625165700000|2021-07-01 18:55:00|17314.1|17304.1|17309.6|17299.6|17316.1|17306.1|17309.1|17299.1|175
1625166000000|2021-07-01 19:00:00|17310.6|17300.6|17313.6|17303.6|17316.1|17306.1|17310.6|17300.6|111
1625166300000|2021-07-01 19:05:00|17313.1|17303.1|17312.1|17302.1|17313.1|17303.1|17308.6|17298.6|103
1625166600000|2021-07-01 19:10:00|17313.6|17303.6|17322.1|17312.1|17323.6|17313.6|17313.6|17303.6|337
1625166900000|2021-07-01 19:15:00|17321.6|17311.6|17324.6|17314.6|17324.6|17314.6|17321.1|17311.1|175
1625167200000|2021-07-01 19:20:00|17324.1|17314.1|17330.1|17320.1|17331.6|17321.6|17322.1|17312.1|190
1625167500000|2021-07-01 19:25:00|17330.6|17320.6|17332.1|17322.1|17332.1|17322.1|17328.1|17318.1|98
1625167800000|2021-07-01 19:30:00|17332.6|17322.6|17333.1|17323.1|17334.6|17324.6|17332.1|17322.1|74
1625168100000|2021-07-01 19:35:00|17332.6|17322.6|17330.6|17320.6|17333.1|17323.1|17328.6|17318.6|58
1625168400000|2021-07-01 19:40:00|17330.1|17320.1|17326.6|17316.6|17332.6|17322.6|17325.6|17315.6|85
1625168700000|2021-07-01 19:45:00|17326.1|17316.1|17321.6|17311.6|17326.1|17316.1|17321.1|17311.1|129
1625169000000|2021-07-01 19:50:00|17323.6|17313.6|17318.1|17308.1|17324.1|17314.1|17312.6|17302.6|281
1625169300000|2021-07-01 19:55:00|17318.6|17308.6|17332.1|17322.1|17334.1|17324.1|17317.1|17307.1|286
1625169600000|2021-07-01 20:00:00|17333.1|17323.1|17336.1|17326.1|17339.1|17329.1|17328.1|17318.1|441
1625169900000|2021-07-01 20:05:00|17335.6|17325.6|17334.6|17324.6|17336.6|17326.6|17334.6|17324.6|77
1625170200000|2021-07-01 20:10:00|17334.1|17324.1|17331.1|17321.1|17334.1|17324.1|17329.1|17319.1|46
1625170500000|2021-07-01 20:15:00|||||||||2
1625170800000|2021-07-01 20:20:00|17331.6|17321.6|17331.6|17321.6|17332.1|17322.1|17330.6|17320.6|17
1625171100000|2021-07-01 20:25:00|17332.1|17322.1|17328.6|17318.6|17332.1|17322.1|17328.6|17318.6|43
1625171400000|2021-07-01 20:30:00|17327.1|17317.1|17331.6|17321.6|17331.6|17321.6|17327.1|17317.1|22
1625171700000|2021-07-01 20:35:00|17332.1|17322.1|17331.6|17321.6|17332.1|17322.1|17331.6|17321.6|3
1625172000000|2021-07-01 20:40:00|17332.1|17322.1|17334.1|17324.1|17334.1|17324.1|17331.6|17321.6|12
1625172300000|2021-07-01 20:45:00|17333.6|17323.6|17335.1|17325.1|17337.6|17327.6|17333.6|17323.6|38
1625172600000|2021-07-01 20:50:00|17331.1|17321.1|17334.6|17324.6|17335.6|17325.6|17327.6|17317.6|62
1625172900000|2021-07-01 20:55:00|17334.1|17324.1|17331.1|17321.1|17334.6|17324.6|17331.1|17321.1|42
1625173200000|2021-07-01 21:00:00|17331.6|17321.6|17329.1|17319.1|17331.6|17321.6|17328.6|17318.6|4
1625173500000|2021-07-01 21:05:00|17322.6|17312.6|17320.1|17310.1|17323.1|17313.1|17310.1|17300.1|74
1625173800000|2021-07-01 21:10:00|17320.6|17310.6|17315.1|17305.1|17321.1|17311.1|17308.6|17298.6|66
1625174100000|2021-07-01 21:15:00|17344.3|17320.3|17343.9|17319.9|17344.4|17320.4|17343.8|17319.8|1
1625174400000|2021-07-01 21:20:00|17344|17320|17344.3|17320.3|17344.4|17320.4|17344|17320|0
1625174700000|2021-07-01 21:25:00|17343.8|17319.8|17343|17319|17343.8|17319.8|17341.9|17317.9|0
1625175000000|2021-07-01 21:30:00|17343.3|17319.3|17343.3|17319.3|17343.3|17319.3|17343.3|17319.3|0
1625175300000|2021-07-01 21:35:00|17343.4|17319.4|17342.8|17318.8|17343.6|17319.6|17342.6|17318.6|0
1625175600000|2021-07-01 21:40:00|17342.6|17318.6|17343.2|17319.2|17343.2|17319.2|17342.6|17318.6|0
1625175900000|2021-07-01 21:45:00|17343.1|17319.1|17343.1|17319.1|17343.1|17319.1|17343.1|17319.1|0
1625176200000|2021-07-01 21:50:00|17343|17319|17343|17319|17343.1|17319.1|17342.2|17318.2|0
1625176500000|2021-07-01 21:55:00|17343.1|17319.1|17343.5|17319.5|17343.6|17319.6|17343.1|17319.1|0
1625176800000|2021-07-01 22:00:00|17340.8|17316.8|17341.2|17317.2|17343.1|17319.1|17339.7|17315.7|0
1625177100000|2021-07-01 22:05:00|17340.5|17316.5|17338.2|17314.2|17341.2|17317.2|17338.2|17314.2|0
1625177400000|2021-07-01 22:10:00|17338.6|17314.6|17340.5|17316.5|17340.5|17316.5|17338.6|17314.6|0
1625177700000|2021-07-01 22:15:00|17341.2|17317.2|17343.5|17319.5|17345.7|17321.7|17341.2|17317.2|0
1625178000000|2021-07-01 22:20:00|17344.2|17320.2|17344.2|17320.2|17345|17321|17342.7|17318.7|0
1625178300000|2021-07-01 22:25:00|17344.6|17320.6|17345|17321|17345.7|17321.7|17343.5|17319.5|0
1625178600000|2021-07-01 22:30:00|17344.2|17320.2|17345.7|17321.7|17346.1|17322.1|17343.5|17319.5|0
1625178900000|2021-07-01 22:35:00|17346.1|17322.1|17345.7|17321.7|17346.5|17322.5|17345|17321|0
1625179200000|2021-07-01 22:40:00|17345|17321|17345|17321|17345|17321|17344.2|17320.2|0
1625179500000|2021-07-01 22:45:00|17344.6|17320.6|17345|17321|17345|17321|17344.2|17320.2|0
1625179800000|2021-07-01 22:50:00|17345.3|17321.3|17345|17321|17345.7|17321.7|17345|17321|0
1625180100000|2021-07-01 22:55:00|17345.7|17321.7|17345.7|17321.7|17345.7|17321.7|17345|17321|0
1625180400000|2021-07-01 23:00:00|17346.1|17322.1|17348|17324|17348.3|17324.3|17345.7|17321.7|0
1625180700000|2021-07-01 23:05:00|17347.6|17323.6|17348|17324|17348|17324|17347.2|17323.2|0
1625181000000|2021-07-01 23:10:00|17347.2|17323.2|17348.3|17324.3|17348.7|17324.7|17347.2|17323.2|0
1625181300000|2021-07-01 23:15:00|17348.7|17324.7|17347.2|17323.2|17348.7|17324.7|17347.2|17323.2|0
1625181600000|2021-07-01 23:20:00|17347.6|17323.6|17348|17324|17348.7|17324.7|17347.2|17323.2|0
1625181900000|2021-07-01 23:25:00|17347.2|17323.2|17348|17324|17348.3|17324.3|17347.2|17323.2|0
1625182200000|2021-07-01 23:30:00|17347.2|17323.2|17348|17324|17348|17324|17347.2|17323.2|0
1625182500000|2021-07-01 23:35:00|17347.6|17323.6|17369.8|17345.8|17371.3|17347.3|17347.6|17323.6|0
1625182800000|2021-07-01 23:40:00|17369.4|17345.4|17369|17345|17369.8|17345.8|17368.3|17344.3|0
1625183100000|2021-07-01 23:45:00|17368.6|17344.6|17369|17345|17369.8|17345.8|17368.3|17344.3|0
1625183400000|2021-07-01 23:50:00|17368.6|17344.6|17366.8|17342.8|17368.6|17344.6|17366.8|17342.8|0
1625183700000|2021-07-01 23:55:00|17367.5|17343.5|17365.7|17341.7|17368|17344|17365.7|17341.7|0
1625184000000|2021-07-02 00:00:00|17366.5|17342.5|17369.8|17345.8|17371.3|17347.3|17365.7|17341.7|0
1625184300000|2021-07-02 00:05:00|17370.2|17346.2|17379.4|17355.4|17379.8|17355.8|17369.8|17345.8|0
1625184600000|2021-07-02 00:10:00|17383.1|17359.1|17386.5|17362.5|17388.3|17364.3|17383.1|17359.1|0
1625184900000|2021-07-02 00:15:00|17387.2|17363.2|17389.5|17365.5|17390.9|17366.9|17385.1|17361.1|0
1625185200000|2021-07-02 00:20:00|17389.3|17365.3|17389.2|17365.2|17391.8|17367.8|17387.9|17363.9|0
1625185500000|2021-07-02 00:25:00|17389.1|17365.1|17388.5|17364.5|17390.9|17366.9|17385.5|17361.5|0
1625185800000|2021-07-02 00:30:00|17388.8|17364.8|17388.7|17364.7|17391.3|17367.3|17385.8|17361.8|0
1625186100000|2021-07-02 00:35:00|17388.5|17364.5|17388.5|17364.5|17390.3|17366.3|17387.4|17363.4|0
1625186400000|2021-07-02 00:40:00|17388|17364|17390.8|17366.8|17391.7|17367.7|17387.1|17363.1|0
1625186700000|2021-07-02 00:45:00|17390.3|17366.3|17384.2|17360.2|17396|17372|17384.2|17360.2|0
1625187000000|2021-07-02 00:50:00|17384.4|17360.4|17378.1|17354.1|17390.8|17366.8|17376.7|17352.7|0
1625187300000|2021-07-02 00:55:00|17377.9|17353.9|17369.9|17345.9|17379.9|17355.9|17363.5|17339.5|0
1625187600000|2021-07-02 01:00:00|17366.1|17356.1|17356.1|17346.1|17389.1|17379.1|17356.1|17346.1|1967
1625187900000|2021-07-02 01:05:00|17357.1|17347.1|17352.1|17342.1|17359.1|17349.1|17350.1|17340.1|856
1625188200000|2021-07-02 01:10:00|17351.1|17341.1|17378.1|17368.1|17385.1|17375.1|17351.1|17341.1|1050
1625188500000|2021-07-02 01:15:00|17373.1|17363.1|17373.1|17363.1|17384.1|17374.1|17354.1|17344.1|2727
1625188800000|2021-07-02 01:20:00|17374.1|17364.1|17320.1|17310.1|17382.1|17372.1|17320.1|17310.1|2626
1625189100000|2021-07-02 01:25:00|17317.1|17307.1|17302.1|17292.1|17334.1|17324.1|17282.1|17272.1|6046
1625189400000|2021-07-02 01:30:00|17304.1|17294.1|17171.1|17161.1|17304.1|17294.1|17145.1|17135.1|26509
1625189700000|2021-07-02 01:35:00|17172.1|17162.1|17123.1|17113.1|17189.1|17179.1|17115.1|17105.1|13141
1625190000000|2021-07-02 01:40:00|17125.1|17115.1|17107.1|17097.1|17145.1|17135.1|17101.1|17091.1|10940
1625190300000|2021-07-02 01:45:00|17109.1|17099.1|17132.1|17122.1|17132.1|17122.1|17099.1|17089.1|7989
1625190600000|2021-07-02 01:50:00|17133.1|17123.1|17130.1|17120.1|17144.1|17134.1|17115.1|17105.1|8354
1625190900000|2021-07-02 01:55:00|17128.1|17118.1|17093.1|17083.1|17128.1|17118.1|17093.1|17083.1|6314
1625191200000|2021-07-02 02:00:00|17094.1|17084.1|17066.1|17056.1|17094.1|17084.1|17046.1|17036.1|10571
1625191500000|2021-07-02 02:05:00|17064.1|17054.1|17077.1|17067.1|17093.1|17083.1|17054.1|17044.1|8777
1625191800000|2021-07-02 02:10:00|17076.1|17066.1|17077.1|17067.1|17089.1|17079.1|17064.1|17054.1|4933
1625192100000|2021-07-02 02:15:00|17078.1|17068.1|17043.1|17033.1|17078.1|17068.1|17038.1|17028.1|5506
1625192400000|2021-07-02 02:20:00|17044.1|17034.1|17028.1|17018.1|17060.1|17050.1|17024.1|17014.1|8554
1625192700000|2021-07-02 02:25:00|17027.1|17017.1|17011.1|17001.1|17046.1|17036.1|17011.1|17001.1|5470
1625193000000|2021-07-02 02:30:00|17012.1|17002.1|17011.1|17001.1|17017.1|17007.1|16984.1|16974.1|6961
1625193300000|2021-07-02 02:35:00|17012.1|17002.1|17024.1|17014.1|17033.1|17023.1|17000.1|16990.1|5477
1625193600000|2021-07-02 02:40:00|17023.1|17013.1|17001.1|16991.1|17031.1|17021.1|16999.1|16989.1|4213
1625193900000|2021-07-02 02:45:00|17002.1|16992.1|16995.1|16985.1|17013.1|17003.1|16985.1|16975.1|4280
1625194200000|2021-07-02 02:50:00|16994.1|16984.1|16972.1|16962.1|17011.1|17001.1|16970.1|16960.1|4162
1625194500000|2021-07-02 02:55:00|16974.1|16964.1|16983.1|16973.1|17000.1|16990.1|16973.1|16963.1|5210
1625194800000|2021-07-02 03:00:00|16982.1|16972.1|16952.1|16942.1|16982.1|16972.1|16947.1|16937.1|5956
1625195100000|2021-07-02 03:05:00|16953.1|16943.1|16959.1|16949.1|16962.1|16952.1|16925.1|16915.1|6489
1625195400000|2021-07-02 03:10:00|16960.1|16950.1|16960.1|16950.1|16964.1|16954.1|16940.1|16930.1|3708
1625195700000|2021-07-02 03:15:00|16962.1|16952.1|16985.1|16975.1|16987.1|16977.1|16954.1|16944.1|3944
1625196000000|2021-07-02 03:20:00|16984.1|16974.1|16949.1|16939.1|16990.1|16980.1|16943.1|16933.1|3413
1625196300000|2021-07-02 03:25:00|16950.1|16940.1|16965.1|16955.1|16969.1|16959.1|16940.1|16930.1|2191
1625196600000|2021-07-02 03:30:00|16963.1|16953.1|16957.1|16947.1|16964.1|16954.1|16952.1|16942.1|1174
1625196900000|2021-07-02 03:35:00|16958.1|16948.1|16950.1|16940.1|16958.1|16948.1|16947.1|16937.1|783
1625197200000|2021-07-02 03:40:00|16951.1|16941.1|16948.1|16938.1|16951.1|16941.1|16945.1|16935.1|573
1625197500000|2021-07-02 03:45:00|16947.1|16937.1|16950.1|16940.1|16953.1|16943.1|16946.1|16936.1|458
1625197800000|2021-07-02 03:50:00|16949.1|16939.1|16950.1|16940.1|16954.1|16944.1|16947.1|16937.1|300
1625198100000|2021-07-02 03:55:00|16951.1|16941.1|16950.1|16940.1|16951.1|16941.1|16945.1|16935.1|225
1625198400000|2021-07-02 04:00:00|16948.1|16938.1|16947.1|16937.1|16954.1|16944.1|16947.1|16937.1|245
1625198700000|2021-07-02 04:05:00|16946.1|16936.1|16952.1|16942.1|16953.1|16943.1|16946.1|16936.1|192
1625199000000|2021-07-02 04:10:00|16953.1|16943.1|16950.1|16940.1|16953.1|16943.1|16949.1|16939.1|138
1625199300000|2021-07-02 04:15:00|16952.1|16942.1|16948.1|16938.1|16952.1|16942.1|16947.1|16937.1|145
1625199600000|2021-07-02 04:20:00|16949.1|16939.1|16945.1|16935.1|16949.1|16939.1|16945.1|16935.1|204
1625199900000|2021-07-02 04:25:00|16944.1|16934.1|16942.1|16932.1|16945.1|16935.1|16939.1|16929.1|793
1625200200000|2021-07-02 04:30:00|16943.1|16933.1|16942.1|16932.1|16944.1|16934.1|16939.1|16929.1|435
1625200500000|2021-07-02 04:35:00|16943.1|16933.1|16945.1|16935.1|16951.1|16941.1|16943.1|16933.1|300
1625200800000|2021-07-02 04:40:00|16946.1|16936.1|16948.1|16938.1|16948.1|16938.1|16944.1|16934.1|526
1625201100000|2021-07-02 04:45:00|16946.1|16936.1|16948.1|16938.1|16949.1|16939.1|16946.1|16936.1|338
1625201400000|2021-07-02 04:50:00|16947.1|16937.1|16947.1|16937.1|16949.1|16939.1|16946.1|16936.1|186
1625201700000|2021-07-02 04:55:00|16948.1|16938.1|16948.1|16938.1|16949.1|16939.1|16947.1|16937.1|225
1625202000000|2021-07-02 05:00:00|16954.1|16944.1|16968.1|16958.1|16968.1|16958.1|16934.1|16924.1|4864
1625202300000|2021-07-02 05:05:00|16967.1|16957.1|16953.1|16943.1|16967.1|16957.1|16937.1|16927.1|3243
1625202600000|2021-07-02 05:10:00|16952.1|16942.1|16935.1|16925.1|16952.1|16942.1|16929.1|16919.1|2389
1625202900000|2021-07-02 05:15:00|16934.1|16924.1|16917.1|16907.1|16934.1|16924.1|16917.1|16907.1|2501
1625203200000|2021-07-02 05:20:00|16915.1|16905.1|16911.1|16901.1|16919.1|16909.1|16902.1|16892.1|4085
1625203500000|2021-07-02 05:25:00|16910.1|16900.1|16951.1|16941.1|16965.1|16955.1|16901.1|16891.1|4680
1625203800000|2021-07-02 05:30:00|16950.1|16940.1|16934.1|16924.1|16960.1|16950.1|16933.1|16923.1|4935
1625204100000|2021-07-02 05:35:00|16935.1|16925.1|16933.1|16923.1|16948.1|16938.1|16926.1|16916.1|2210
1625204400000|2021-07-02 05:40:00|16931.1|16921.1|16920.1|16910.1|16938.1|16928.1|16908.1|16898.1|3055
1625204700000|2021-07-02 05:45:00|16922.1|16912.1|16941.1|16931.1|16947.1|16937.1|16918.1|16908.1|2596
1625205000000|2021-07-02 05:50:00|16939.1|16929.1|16925.1|16915.1|16943.1|16933.1|16915.1|16905.1|2408
1625205300000|2021-07-02 05:55:00|16924.1|16914.1|16931.1|16921.1|16932.1|16922.1|16901.1|16891.1|5150
1625205600000|2021-07-02 06:00:00|16930.1|16920.1|16922.1|16912.1|16949.1|16939.1|16918.1|16908.1|3601
1625205900000|2021-07-02 06:05:00|16923.1|16913.1|16948.1|16938.1|16956.1|16946.1|16919.1|16909.1|3201
1625206200000|2021-07-02 06:10:00|16950.1|16940.1|16962.1|16952.1|16965.1|16955.1|16933.1|16923.1|4306
1625206500000|2021-07-02 06:15:00|16960.1|16950.1|16944.1|16934.1|16960.1|16950.1|16937.1|16927.1|4576
1625206800000|2021-07-02 06:20:00|16943.1|16933.1|16930.1|16920.1|16953.1|16943.1|16919.1|16909.1|3714
1625207100000|2021-07-02 06:25:00|16931.1|16921.1|16936.1|16926.1|16944.1|16934.1|16920.1|16910.1|3803
1625207400000|2021-07-02 06:30:00|16937.1|16927.1|16919.1|16909.1|16937.1|16927.1|16911.1|16901.1|4072
1625207700000|2021-07-02 06:35:00|16918.1|16908.1|16885.1|16875.1|16920.1|16910.1|16864.1|16854.1|7925
1625208000000|2021-07-02 06:40:00|16883.1|16873.1|16886.1|16876.1|16917.1|16907.1|16882.1|16872.1|5487
1625208300000|2021-07-02 06:45:00|16890.1|16880.1|16904.1|16894.1|16915.1|16905.1|16890.1|16880.1|6785
1625208600000|2021-07-02 06:50:00|16906.1|16896.1|16897.1|16887.1|16914.1|16904.1|16890.1|16880.1|4956
1625208900000|2021-07-02 06:55:00|16898.1|16888.1|16884.1|16874.1|16911.1|16901.1|16860.1|16850.1|7869
1625209200000|2021-07-02 07:00:00|16883.9|16871.9|16855.9|16844.9|16892.9|16881.9|16855.9|16843.9|3481
1625209500000|2021-07-02 07:05:00|16856.9|16845.9|16880.9|16869.9|16882.9|16871.9|16846.9|16834.9|1889
1625209800000|2021-07-02 07:10:00|16879.9|16868.9|16895.9|16884.9|16897.9|16886.9|16879.9|16868.9|1744
1625210100000|2021-07-02 07:15:00|16897.9|16883.9|16894.9|16882.9|16903.9|16891.9|16889.9|16878.9|1159
1625210400000|2021-07-02 07:20:00|16895.9|16883.9|16896.9|16884.9|16901.9|16890.9|16892.9|16880.9|783
1625210700000|2021-07-02 07:25:00|16897.9|16885.9|16906.9|16895.9|16907.9|16896.9|16893.9|16881.9|648
1625211000000|2021-07-02 07:30:00|16905.9|16894.9|16909.9|16897.9|16913.9|16902.9|16905.9|16893.9|620
1625211300000|2021-07-02 07:35:00|16910.9|16898.9|16911.9|16900.9|16917.9|16906.9|16909.9|16897.9|678
1625211600000|2021-07-02 07:40:00|16913.9|16899.9|16908.9|16897.9|16914.9|16902.9|16907.9|16895.9|474
1625211900000|2021-07-02 07:45:00|16910.9|16898.9|16910.9|16898.9|16916.9|16905.9|16904.9|16893.9|1107
1625212200000|2021-07-02 07:50:00|16909.9|16899.9|16913.9|16902.9|16917.9|16905.9|16906.9|16895.9|651
1625212500000|2021-07-02 07:55:00|16915.9|16903.9|16919.9|16908.9|16926.9|16915.9|16908.9|16896.9|1506
1625212800000|2021-07-02 08:00:00|16918.9|16906.9|16904.9|16892.9|16918.9|16906.9|16901.9|16889.9|955
1625213100000|2021-07-02 08:05:00|16905.9|16891.9|16910.9|16899.9|16910.9|16899.9|16901.9|16889.9|1008
1625213400000|2021-07-02 08:10:00|16909.9|16898.9|16906.9|16895.9|16911.9|16899.9|16902.9|16890.9|727
1625213700000|2021-07-02 08:15:00|16905.9|16894.9|16911.9|16900.9|16911.9|16900.9|16899.9|16888.9|993
1625214000000|2021-07-02 08:20:00|16912.9|16899.9|16908.9|16897.9|16915.9|16904.9|16906.9|16895.9|1239
1625214300000|2021-07-02 08:25:00|16909.9|16898.9|16904.9|16893.9|16918.9|16907.9|16903.9|16892.9|2668
1625214600000|2021-07-02 08:30:00|16916.9|16892.9|16908.1|16884.1|16919.1|16895.1|16906.7|16882.7|2
1625214900000|2021-07-02 08:35:00|16908.2|16884.2|16907.6|16883.6|16911.3|16887.3|16904.7|16880.7|3368
1625215200000|2021-07-02 08:40:00|16908.2|16884.2|16905.8|16881.8|16912.2|16888.2|16905.2|16881.2|0
1625215500000|2021-07-02 08:45:00|16904.8|16880.8|16891|16867|16906.2|16882.2|16889.3|16865.3|0
1625215800000|2021-07-02 08:50:00|16891.5|16867.5|16894.9|16870.9|16900|16876|16891|16867|0
1625216100000|2021-07-02 08:55:00|16895.1|16871.1|16895.2|16871.2|16896.8|16872.8|16890.6|16866.6|0
1625216400000|2021-07-02 09:00:00|16894.7|16870.7|16901.9|16890.9|16917.9|16905.9|16884.9|16870.7|1840
1625216700000|2021-07-02 09:05:00|16900.9|16889.9|16902.9|16890.9|16902.9|16891.9|16899.9|16887.9|204
1625217000000|2021-07-02 09:10:00|16901.9|16891.9|16903.9|16891.9|16904.9|16893.9|16900.9|16888.9|178
1625217300000|2021-07-02 09:15:00|16902.9|16892.9|16909.9|16898.9|16910.9|16899.9|16902.9|16891.9|403
1625217600000|2021-07-02 09:20:00|16910.9|16899.9|16913.9|16902.9|16915.9|16904.9|16909.9|16897.9|275
1625217900000|2021-07-02 09:25:00|16912.9|16901.9|16908.9|16897.9|16913.9|16902.9|16908.9|16897.9|234
1625218200000|2021-07-02 09:30:00|16909.9|16898.9|16914.9|16902.9|16916.9|16905.9|16909.9|16897.9|154
1625218500000|2021-07-02 09:35:00|16913.9|16903.9|16911.9|16899.9|16914.9|16903.9|16909.9|16898.9|63
1625218800000|2021-07-02 09:40:00|16912.9|16900.9|16920.9|16909.9|16923.9|16912.9|16911.9|16900.9|243
1625219100000|2021-07-02 09:45:00|16919.9|16908.9|16919.9|16907.9|16923.9|16912.9|16918.9|16907.9|120
1625219400000|2021-07-02 09:50:00|16920.9|16908.9|16917.9|16906.9|16920.9|16909.9|16917.9|16906.9|50
1625219700000|2021-07-02 09:55:00|16918.9|16907.9|16912.9|16900.9|16920.9|16909.9|16909.9|16897.9|256
1625220000000|2021-07-02 10:00:00|16913.9|16901.9|16915.9|16904.9|16915.9|16904.9|16911.9|16899.9|94
1625220300000|2021-07-02 10:05:00|16916.9|16903.9|16916.9|16905.9|16919.9|16908.9|16914.9|16902.9|186
1625220600000|2021-07-02 10:10:00|16917.9|16906.9|16921.9|16909.9|16922.9|16910.9|16916.9|16905.9|52
1625220900000|2021-07-02 10:15:00|16922.9|16910.9|16924.9|16913.9|16924.9|16913.9|16922.9|16910.9|65
1625221200000|2021-07-02 10:20:00|16925.9|16914.9|16926.9|16914.9|16928.9|16916.9|16924.9|16913.9|116
1625221500000|2021-07-02 10:25:00|16927.9|16915.9|16926.9|16914.9|16928.9|16916.9|16925.9|16914.9|52
1625221800000|2021-07-02 10:30:00|16927.9|16915.9|16924.9|16913.9|16929.9|16918.9|16923.9|16912.9|130
1625222100000|2021-07-02 10:35:00|16925.9|16914.9|16927.9|16916.9|16927.9|16916.9|16924.9|16913.9|48
1625222400000|2021-07-02 10:40:00|16926.9|16915.9|16927.9|16915.9|16928.9|16917.9|16925.9|16914.9|75
1625222700000|2021-07-02 10:45:00|16928.9|16916.9|16929.9|16917.9|16929.9|16918.9|16927.9|16915.9|53
1625223000000|2021-07-02 10:50:00|16928.9|16916.9|16930.9|16919.9|16931.9|16920.9|16928.9|16916.9|109
1625223300000|2021-07-02 10:55:00|16931.9|16920.9|16932.9|16921.9|16933.9|16922.9|16931.9|16919.9|61
1625223600000|2021-07-02 11:00:00|16933.9|16922.9|16936.9|16924.9|16936.9|16925.9|16932.9|16921.9|107
1625223900000|2021-07-02 11:05:00|16935.9|16925.9|16936.9|16925.9|16937.9|16926.9|16935.9|16924.9|115
1625224200000|2021-07-02 11:10:00|16935.9|16924.9|16936.9|16925.9|16937.9|16926.9|16933.9|16921.9|112
1625224500000|2021-07-02 11:15:00|16937.9|16926.9|16939.9|16927.9|16940.9|16929.9|16937.9|16926.9|101
1625224800000|2021-07-02 11:20:00|16938.9|16928.9|16941.9|16930.9|16943.9|16932.9|16938.9|16927.9|76
1625225100000|2021-07-02 11:25:00|16940.9|16929.9|16942.9|16931.9|16943.9|16931.9|16940.9|16928.9|113
1625225400000|2021-07-02 11:30:00|16941.9|16930.9|16940.9|16928.9|16942.9|16931.9|16938.9|16927.9|95
1625225700000|2021-07-02 11:35:00|16939.9|16927.9|16939.9|16928.9|16941.9|16929.9|16937.9|16926.9|80
1625226000000|2021-07-02 11:40:00|16940.9|16929.9|16946.9|16935.9|16946.9|16935.9|16938.9|16927.9|219
1625226300000|2021-07-02 11:45:00|16945.9|16934.9|16941.9|16929.9|16945.9|16935.9|16941.9|16929.9|184
1625226600000|2021-07-02 11:50:00|16940.9|16928.9|16932.9|16921.9|16941.9|16930.9|16931.9|16920.9|150
1625226900000|2021-07-02 11:55:00|16933.9|16922.9|16932.9|16921.9|16934.9|16922.9|16930.9|16919.9|181
1625227200000|2021-07-02 12:00:00|16931.9|16920.9|16929.9|16918.9|16933.9|16922.9|16929.9|16918.9|95
1625227500000|2021-07-02 12:05:00|16930.9|16919.9|16928.9|16916.9|16930.9|16919.9|16927.9|16915.9|112
1625227800000|2021-07-02 12:10:00|16927.9|16915.9|16929.9|16918.9|16929.9|16918.9|16926.9|16915.9|74
1625228100000|2021-07-02 12:15:00|16928.9|16917.9|16929.9|16917.9|16929.9|16918.9|16925.9|16914.9|161
1625228400000|2021-07-02 12:20:00|16928.9|16916.9|16927.9|16916.9|16928.9|16917.9|16925.9|16914.9|55
1625228700000|2021-07-02 12:25:00|16928.9|16917.9|16929.9|16916.9|16929.9|16918.9|16925.9|16914.9|96
1625229000000|2021-07-02 12:30:00|16927.9|16917.9|16948.9|16936.9|16949.9|16938.9|16917.9|16906.9|1214
1625229300000|2021-07-02 12:35:00|16947.9|16937.9|16931.9|16919.9|16949.9|16937.9|16922.9|16911.9|545
1625229600000|2021-07-02 12:40:00|16932.9|16920.9|16945.9|16933.9|16947.9|16936.9|16930.9|16919.9|213
1625229900000|2021-07-02 12:45:00|16944.9|16934.9|16939.9|16927.9|16945.9|16934.9|16937.9|16926.9|62
1625230200000|2021-07-02 12:50:00|16938.9|16926.9|16941.9|16930.9|16943.9|16932.9|16938.9|16926.9|96
1625230500000|2021-07-02 12:55:00|16942.9|16931.9|16940.9|16929.9|16943.9|16931.9|16940.9|16929.9|44
1625230800000|2021-07-02 13:00:00|16941.9|16930.9|16941.9|16929.9|16943.9|16932.9|16940.9|16929.9|180
1625231100000|2021-07-02 13:05:00|16942.9|16930.9|16943.9|16931.9|16943.9|16932.9|16940.9|16929.9|140
1625231400000|2021-07-02 13:10:00|16942.9|16932.9|16941.9|16930.9|16945.9|16934.9|16940.9|16929.9|167
1625231700000|2021-07-02 13:15:00|16942.9|16931.9|16945.9|16934.9|16946.9|16935.9|16941.9|16930.9|57
1625232000000|2021-07-02 13:20:00|16944.9|16933.9|16942.9|16930.9|16944.9|16934.9|16942.9|16930.9|266
1625232300000|2021-07-02 13:25:00|16941.9|16929.9|16937.9|16926.9|16941.9|16929.9|16936.9|16925.9|279
1625232600000|2021-07-02 13:30:00|16938.9|16927.9|16932.9|16921.9|16945.9|16934.9|16932.9|16921.9|452
1625232900000|2021-07-02 13:35:00|16933.9|16922.9|16949.9|16938.9|16949.9|16938.9|16932.9|16921.9|371
1625233200000|2021-07-02 13:40:00|16948.9|16937.9|16951.9|16940.9|16951.9|16940.9|16944.9|16933.9|669
1625233500000|2021-07-02 13:45:00|16952.9|16941.9|16952.9|16940.9|16956.9|16945.9|16947.9|16936.9|878
1625233800000|2021-07-02 13:50:00|16953.9|16941.9|16948.9|16937.9|16954.9|16942.9|16947.9|16935.9|337
1625234100000|2021-07-02 13:55:00|16947.9|16936.9|16945.9|16934.9|16950.9|16939.9|16945.9|16934.9|179
1625234400000|2021-07-02 14:00:00|16944.9|16933.9|16940.9|16929.9|16950.9|16939.9|16940.9|16929.9|326
1625234700000|2021-07-02 14:05:00|16941.9|16930.9|16948.9|16936.9|16953.9|16942.9|16939.9|16927.9|550
1625235000000|2021-07-02 14:10:00|16947.9|16937.9|16951.9|16939.9|16951.9|16939.9|16945.9|16934.9|254
1625235300000|2021-07-02 14:15:00|16952.9|16940.9|16951.9|16940.9|16952.9|16941.9|16947.9|16936.9|195
1625235600000|2021-07-02 14:20:00|16952.9|16939.9|16955.9|16944.9|16955.9|16944.9|16950.9|16939.9|133
1625235900000|2021-07-02 14:25:00|16956.9|16945.9|16954.9|16943.9|16958.9|16946.9|16953.9|16942.9|296
1625236200000|2021-07-02 14:30:00|16955.9|16942.9|16948.9|16936.9|16955.9|16942.9|16945.9|16934.9|136
1625236500000|2021-07-02 14:35:00|16947.9|16935.9|16949.9|16938.9|16949.9|16938.9|16942.9|16930.9|125
1625236800000|2021-07-02 14:40:00|16950.9|16939.9|16950.9|16938.9|16951.9|16939.9|16947.9|16936.9|180
1625237100000|2021-07-02 14:45:00|16949.9|16939.9|16951.9|16940.9|16951.9|16940.9|16949.9|16938.9|85
1625237400000|2021-07-02 14:50:00|16952.9|16939.9|16949.9|16938.9|16952.9|16939.9|16948.9|16937.9|165
1625237700000|2021-07-02 14:55:00|16950.9|16937.9|16950.9|16939.9|16953.9|16942.9|16948.9|16937.9|129
1625238000000|2021-07-02 15:00:00|16951.9|16940.9|16951.9|16940.9|16953.9|16942.9|16950.9|16939.9|87
1625238300000|2021-07-02 15:05:00|16952.9|16941.9|16953.9|16942.9|16953.9|16942.9|16951.9|16940.9|98
1625238600000|2021-07-02 15:10:00|16952.9|16941.9|16949.9|16937.9|16954.9|16942.9|16949.9|16937.9|199
1625238900000|2021-07-02 15:15:00|16948.9|16938.9|16947.9|16936.9|16951.9|16940.9|16947.9|16936.9|155
1625239200000|2021-07-02 15:20:00|16948.9|16937.9|16938.9|16927.9|16948.9|16937.9|16936.9|16924.9|240
1625239500000|2021-07-02 15:25:00|16939.9|16926.9|16937.9|16926.9|16939.9|16927.9|16934.9|16922.9|194
1625239800000|2021-07-02 15:30:00|16938.9|16927.9|16939.9|16928.9|16940.9|16928.9|16934.9|16923.9|291
1625240100000|2021-07-02 15:35:00|16940.9|16929.9|16948.9|16936.9|16948.9|16936.9|16939.9|16928.9|119
1625240400000|2021-07-02 15:40:00|16949.9|16937.9|16944.9|16933.9|16950.9|16938.9|16939.9|16928.9|185
1625240700000|2021-07-02 15:45:00|16945.9|16932.9|16945.9|16934.9|16947.9|16935.9|16944.9|16932.9|67
1625241000000|2021-07-02 15:50:00|16946.9|16935.9|16946.9|16935.9|16950.9|16938.9|16945.9|16934.9|116
1625241300000|2021-07-02 15:55:00|16947.9|16934.9|16944.9|16932.9|16947.9|16935.9|16941.9|16930.9|103
1625241600000|2021-07-02 16:00:00|16943.9|16931.9|16946.9|16935.9|16948.9|16936.9|16939.9|16928.9|141
1625241900000|2021-07-02 16:05:00|16947.9|16934.9|16951.9|16940.9|16951.9|16940.9|16945.9|16934.9|220
1625242200000|2021-07-02 16:10:00|16952.9|16939.9|16950.9|16939.9|16953.9|16942.9|16949.9|16938.9|138
1625242500000|2021-07-02 16:15:00|16951.9|16940.9|16952.9|16941.9|16952.9|16941.9|16947.9|16936.9|99
1625242800000|2021-07-02 16:20:00|16951.9|16940.9|16948.9|16937.9|16953.9|16941.9|16948.9|16937.9|96
1625243100000|2021-07-02 16:25:00|16949.9|16938.9|16951.9|16940.9|16953.9|16942.9|16948.9|16938.9|103
1625243400000|2021-07-02 16:30:00|16952.9|16941.9|16954.9|16942.9|16954.9|16942.9|16950.9|16939.9|103
1625243700000|2021-07-02 16:35:00|16953.9|16943.9|16954.9|16943.9|16954.9|16943.9|16952.9|16940.9|122
1625244000000|2021-07-02 16:40:00|16953.9|16942.9|16953.9|16942.9|16954.9|16943.9|16952.9|16941.9|83
1625244300000|2021-07-02 16:45:00|16954.9|16943.9|16956.9|16945.9|16959.9|16948.9|16953.9|16942.9|372
1625244600000|2021-07-02 16:50:00|16957.9|16944.9|16954.9|16943.9|16957.9|16944.9|16954.9|16943.9|145
1625244900000|2021-07-02 16:55:00|16955.9|16942.9|16954.9|16943.9|16955.9|16944.9|16953.9|16942.9|140
1625245200000|2021-07-02 17:00:00|16955.9|16944.9|16956.9|16945.9|16956.9|16945.9|16953.9|16942.9|82
1625245500000|2021-07-02 17:05:00|16957.9|16946.9|16954.9|16942.9|16958.9|16947.9|16952.9|16941.9|262
1625245800000|2021-07-02 17:10:00|16953.9|16943.9|16954.9|16943.9|16955.9|16943.9|16952.9|16941.9|139
1625246100000|2021-07-02 17:15:00|16955.9|16944.9|16952.9|16941.9|16955.9|16944.9|16952.9|16941.9|56
1625246400000|2021-07-02 17:20:00|16953.9|16942.9|16957.9|16945.9|16958.9|16947.9|16952.9|16941.9|391
1625246700000|2021-07-02 17:25:00|16956.9|16946.9|16956.9|16945.9|16958.9|16947.9|16953.9|16942.9|203
1625247000000|2021-07-02 17:30:00|16957.9|16946.9|16956.9|16945.9|16957.9|16946.9|16956.9|16945.9|153
1625247300000|2021-07-02 17:35:00|16957.9|16946.9|16958.9|16946.9|16958.9|16947.9|16957.9|16946.9|84
1625247600000|2021-07-02 17:40:00|16957.9|16947.9|16958.9|16947.9|16959.9|16948.9|16957.9|16946.9|36
1625247900000|2021-07-02 17:45:00|16957.9|16946.9|16957.9|16945.9|16958.9|16946.9|16956.9|16945.9|54
1625248200000|2021-07-02 17:50:00|16956.9|16946.9|16957.9|16945.9|16958.9|16947.9|16956.9|16945.9|95
1625248500000|2021-07-02 17:55:00|16956.9|16946.9|16959.9|16947.9|16959.9|16948.9|16956.9|16945.9|35
1625248800000|2021-07-02 18:00:00|16958.9|16948.9|16958.9|16946.9|16959.9|16948.9|16958.9|16946.9|32
1625249100000|2021-07-02 18:05:00|16957.9|16947.9|16961.9|16950.9|16961.9|16950.9|16957.9|16946.9|88
1625249400000|2021-07-02 18:10:00|16960.9|16949.9|16961.9|16949.9|16961.9|16950.9|16960.9|16949.9|57
1625249700000|2021-07-02 18:15:00|16960.9|16950.9|16959.9|16948.9|16961.9|16950.9|16959.9|16947.9|36
1625250000000|2021-07-02 18:20:00|16960.9|16949.9|16963.9|16951.9|16963.9|16951.9|16960.9|16949.9|152
1625250300000|2021-07-02 18:25:00|16962.9|16952.9|16963.9|16951.9|16963.9|16952.9|16962.9|16951.9|17
1625250600000|2021-07-02 18:30:00|16962.9|16950.9|16965.9|16954.9|16965.9|16954.9|16960.9|16948.9|281
1625250900000|2021-07-02 18:35:00|16966.9|16953.9|16967.9|16956.9|16968.9|16956.9|16964.9|16953.9|347
1625251200000|2021-07-02 18:40:00|16968.9|16957.9|16966.4|16956.4|16968.9|16957.9|16965.4|16954.9|222
1625251500000|2021-07-02 18:45:00|16966.9|16956.9|16965.4|16955.4|16967.9|16957.9|16964.9|16954.9|40
1625251800000|2021-07-02 18:50:00|16964.9|16954.9|16963.9|16953.9|16966.4|16956.4|16963.4|16953.4|19
1625252100000|2021-07-02 18:55:00|16964.4|16954.4|16967.4|16957.4|16967.9|16957.9|16963.4|16953.4|197
1625252400000|2021-07-02 19:00:00|16966.9|16956.9|16970.4|16960.4|16970.9|16960.9|16966.9|16956.9|228
1625252700000|2021-07-02 19:05:00|16971.4|16961.4|16971.4|16961.4|16971.4|16961.4|16970.4|16960.4|108
1625253000000|2021-07-02 19:10:00|16970.9|16960.9|16974.9|16964.9|16974.9|16964.9|16970.9|16960.9|397
1625253300000|2021-07-02 19:15:00|16975.4|16965.4|16970.4|16960.4|16975.4|16965.4|16969.9|16959.9|166
1625253600000|2021-07-02 19:20:00|16969.4|16959.4|16967.4|16957.4|16969.4|16959.4|16967.4|16957.4|111
1625253900000|2021-07-02 19:25:00|16966.4|16956.4|16961.4|16951.4|16966.4|16956.4|16960.4|16950.4|150
1625254200000|2021-07-02 19:30:00|16960.4|16950.4|16958.4|16948.4|16962.4|16952.4|16957.4|16947.4|170
1625254500000|2021-07-02 19:35:00|16957.9|16947.9|16959.4|16949.4|16960.4|16950.4|16956.4|16946.4|100
1625254800000|2021-07-02 19:40:00|16958.4|16948.4|16960.9|16950.9|16961.4|16951.4|16958.4|16948.4|101
1625255100000|2021-07-02 19:45:00|16960.4|16950.4|16958.4|16948.4|16961.4|16951.4|16957.4|16947.4|170
1625255400000|2021-07-02 19:50:00|16959.4|16949.4|16956.9|16946.9|16960.9|16950.9|16954.4|16944.4|119
1625255700000|2021-07-02 19:55:00|16956.4|16946.4|16966.4|16956.4|16966.4|16956.4|16953.4|16943.4|274
1625256000000|2021-07-02 20:00:00|16966.9|16956.9|16973.9|16963.9|16975.4|16965.4|16961.9|16951.9|791
1625256300000|2021-07-02 20:05:00|16973.4|16963.4|16971.9|16961.9|16973.4|16963.4|16971.4|16961.4|42
1625256600000|2021-07-02 20:10:00|16972.4|16962.4|16974.4|16964.4|16974.4|16964.4|16972.4|16962.4|38
1625256900000|2021-07-02 20:15:00|16974.9|16964.9|16973.9|16963.9|16974.9|16964.9|16973.9|16963.9|11
1625257200000|2021-07-02 20:20:00|16973.4|16963.4|16974.9|16964.9|16974.9|16964.9|16972.4|16962.4|36
1625257500000|2021-07-02 20:25:00|16973.4|16963.4|16972.4|16962.4|16973.9|16963.9|16970.9|16960.9|29
1625257800000|2021-07-02 20:30:00|16971.9|16961.9|16968.4|16958.4|16971.9|16961.9|16968.4|16958.4|31
1625258100000|2021-07-02 20:35:00|16967.4|16957.4|16970.4|16960.4|16970.4|16960.4|16967.4|16957.4|31
1625258400000|2021-07-02 20:40:00|16970.9|16960.9|16973.4|16963.4|16973.9|16963.9|16969.9|16959.9|75
1625258700000|2021-07-02 20:45:00|16972.9|16962.9|16965.9|16955.9|16973.4|16963.4|16965.9|16955.9|36
1625259000000|2021-07-02 20:50:00|16965.4|16955.4|16960.9|16950.9|16965.4|16955.4|16958.9|16948.9|88
1625259300000|2021-07-02 20:55:00|16961.4|16951.4|16969.4|16959.4|16969.4|16959.4|16960.4|16950.4|45
1625436000000|2021-07-04 22:00:00|16987.7|16963.7|16987.8|16963.8|16987.8|16963.8|16985.6|16961.6|0
1625436300000|2021-07-04 22:05:00|16988.2|16964.2|16991.8|16967.8|16991.8|16967.8|16986.5|16962.5|0
1625436600000|2021-07-04 22:10:00|16992.5|16968.5|16991|16967|16993.2|16969.2|16990.3|16966.3|0
1625436900000|2021-07-04 22:15:00|16990.3|16966.3|16990.6|16966.6|16991.8|16967.8|16990.3|16966.3|0
1625437200000|2021-07-04 22:20:00|16990.9|16966.9|16990.6|16966.6|16991.3|16967.3|16989.8|16965.8|0
1625437500000|2021-07-04 22:25:00|16989.8|16965.8|16988.5|16964.5|16990.6|16966.6|16988.5|16964.5|0
1625437800000|2021-07-04 22:30:00|16988.9|16964.9|16991.5|16967.5|16992.1|16968.1|16988.5|16964.5|0
1625438100000|2021-07-04 22:35:00|16990.8|16966.8|16989.4|16965.4|16991.5|16967.5|16988.6|16964.6|0
1625438400000|2021-07-04 22:40:00|16989.7|16965.7|16989.8|16965.8|16990.6|16966.6|16989.1|16965.1|0
1625438700000|2021-07-04 22:45:00|16990.6|16966.6|16989.1|16965.1|16991.3|16967.3|16988.4|16964.4|0
1625439000000|2021-07-04 22:50:00|16989.8|16965.8|16989.2|16965.2|16989.9|16965.9|16989.1|16965.1|0
1625439300000|2021-07-04 22:55:00|16988.8|16964.8|16989.2|16965.2|16989.2|16965.2|16988.5|16964.5|0
1625439600000|2021-07-04 23:00:00|16988.5|16964.5|16989|16965|16989|16965|16988.2|16964.2|0
1625439900000|2021-07-04 23:05:00|16989.7|16965.7|16991.2|16967.2|16991.5|16967.5|16989|16965|0
1625440200000|2021-07-04 23:10:00|16990.4|16966.4|16988.2|16964.2|16990.8|16966.8|16988.2|16964.2|0
1625440500000|2021-07-04 23:15:00|16989|16965|16987.1|16963.1|16989.4|16965.4|16986.3|16962.3|0
1625440800000|2021-07-04 23:20:00|16987.5|16963.5|16988.5|16964.5|16988.5|16964.5|16987.1|16963.1|0
1625441100000|2021-07-04 23:25:00|16988.8|16964.8|16989.7|16965.7|16990.8|16966.8|16988.5|16964.5|0
1625441400000|2021-07-04 23:30:00|16990|16966|16987.8|16963.8|16990|16966|16987.5|16963.5|0
1625441700000|2021-07-04 23:35:00|16988.2|16964.2|16988.1|16964.1|16988.9|16964.9|16987.4|16963.4|0
1625442000000|2021-07-04 23:40:00|16988.5|16964.5|16986.8|16962.8|16989.6|16965.6|16985.3|16961.3|0
1625442300000|2021-07-04 23:45:00|16986|16962|16987.1|16963.1|16987.5|16963.5|16985.3|16961.3|0
1625442600000|2021-07-04 23:50:00|16987.9|16963.9|16986|16962|16987.9|16963.9|16985.3|16961.3|0
1625442900000|2021-07-04 23:55:00|16986.4|16962.4|16984.9|16960.9|16987.5|16963.5|16982.4|16958.4|0
1625443200000|2021-07-05 00:00:00|16984.6|16960.6|16975.6|16951.6|16985.3|16961.3|16974.5|16950.5|0
1625443500000|2021-07-05 00:05:00|16975.9|16951.9|16972.4|16948.4|16975.9|16951.9|16972.4|16948.4|0
1625443800000|2021-07-05 00:10:00|16973.1|16949.1|16972.5|16948.5|16974.8|16950.8|16968.8|16944.8|0
1625444100000|2021-07-05 00:15:00|16973.3|16949.3|16979.2|16955.2|16984.2|16960.2|16973.3|16949.3|0
1625444400000|2021-07-05 00:20:00|16979.1|16955.1|16984.7|16960.7|16986.5|16962.5|16978.9|16954.9|0
1625444700000|2021-07-05 00:25:00|16983.7|16959.7|16984.5|16960.5|16988.2|16964.2|16983.5|16959.5|0
1625445000000|2021-07-05 00:30:00|16984.3|16960.3|16979.9|16955.9|16986.8|16962.8|16978.5|16954.5|0
1625445300000|2021-07-05 00:35:00|16979.5|16955.5|16981.8|16957.8|16982.5|16958.5|16978.1|16954.1|0
1625445600000|2021-07-05 00:40:00|16982|16958|16980.2|16956.2|16982|16958|16978.5|16954.5|0
1625445900000|2021-07-05 00:45:00|16980.4|16956.4|16967|16943|16981.3|16957.3|16967|16943|0
1625446200000|2021-07-05 00:50:00|16967.2|16943.2|16966.3|16942.3|16967.9|16943.9|16966.1|16942.1|0
1625446500000|2021-07-05 00:55:00|16966.1|16942.1|16955.8|16931.8|16966.3|16942.3|16954.5|16930.5|0
1625446800000|2021-07-05 01:00:00|16952.9|16942.9|16954.9|16944.9|16968.9|16958.9|16936.9|16926.9|2918
1625447100000|2021-07-05 01:05:00|16955.9|16945.9|16953.9|16943.9|16963.9|16953.9|16942.9|16932.9|1548
1625447400000|2021-07-05 01:10:00|16954.9|16944.9|16946.9|16936.9|16954.9|16944.9|16938.9|16928.9|1602
1625447700000|2021-07-05 01:15:00|16945.9|16935.9|16894.9|16884.9|16946.9|16936.9|16889.9|16879.9|6126
1625448000000|2021-07-05 01:20:00|16895.9|16885.9|16865.9|16855.9|16911.9|16901.9|16865.9|16855.9|2513
1625448300000|2021-07-05 01:25:00|16867.9|16857.9|16911.9|16901.9|16911.9|16901.9|16861.9|16851.9|3770
1625448600000|2021-07-05 01:30:00|16901.9|16891.9|16883.9|16873.9|16929.9|16919.9|16822.9|16812.9|21547
1625448900000|2021-07-05 01:35:00|16881.9|16871.9|16845.9|16835.9|16899.9|16889.9|16833.9|16823.9|8374
1625449200000|2021-07-05 01:40:00|16846.9|16836.9|16889.9|16879.9|16890.9|16880.9|16845.9|16835.9|8086
1625449500000|2021-07-05 01:45:00|16890.9|16880.9|16905.9|16895.9|16937.9|16927.9|16875.9|16865.9|13032
1625449800000|2021-07-05 01:50:00|16906.9|16896.9|16912.6|16902.6|16930.9|16920.9|16891.9|16881.9|6144
1625450100000|2021-07-05 01:55:00|16913.6|16903.6|16867.6|16857.6|16917.6|16907.6|16863.6|16853.6|5965
1625450400000|2021-07-05 02:00:00|16868.6|16858.6|16868.6|16858.6|16890.6|16880.6|16851.6|16841.6|7855
1625450700000|2021-07-05 02:05:00|16865.6|16855.6|16870.6|16860.6|16882.6|16872.6|16852.6|16842.6|2980
1625451000000|2021-07-05 02:10:00|16868.6|16858.6|16898.6|16888.6|16904.6|16894.6|16863.6|16853.6|4102
1625451300000|2021-07-05 02:15:00|16899.6|16889.6|16879.6|16869.6|16925.6|16915.6|16877.6|16867.6|3335
1625451600000|2021-07-05 02:20:00|16881.6|16871.6|16884.6|16874.6|16899.6|16889.6|16881.6|16871.6|2719
1625451900000|2021-07-05 02:25:00|16885.6|16875.6|16904.6|16894.6|16908.6|16898.6|16885.6|16875.6|3148
1625452200000|2021-07-05 02:30:00|16903.6|16893.6|16894.6|16884.6|16909.6|16899.6|16870.6|16860.6|4387
1625452500000|2021-07-05 02:35:00|16892.6|16882.6|16919.6|16909.6|16924.6|16914.6|16877.6|16867.6|3749
1625452800000|2021-07-05 02:40:00|16920.6|16910.6|16885.6|16875.6|16928.6|16918.6|16874.6|16864.6|2719
1625453100000|2021-07-05 02:45:00|16886.6|16876.6|16898.6|16888.6|16898.6|16888.6|16875.6|16865.6|1725
1625453400000|2021-07-05 02:50:00|16899.6|16889.6|16910.6|16900.6|16918.6|16908.6|16894.6|16884.6|1666
1625453700000|2021-07-05 02:55:00|16912.6|16902.6|16886.6|16876.6|16912.6|16902.6|16879.6|16869.6|4441
1625454000000|2021-07-05 03:00:00|16887.6|16877.6|16892.6|16882.6|16901.6|16891.6|16883.6|16873.6|3640
1625454300000|2021-07-05 03:05:00|16894.6|16884.6|16924.6|16914.6|16926.6|16916.6|16894.6|16884.6|5491
1625454600000|2021-07-05 03:10:00|16925.6|16915.6|16901.6|16891.6|16930.6|16920.6|16891.6|16881.6|4255
1625454900000|2021-07-05 03:15:00|16902.6|16892.6|16902.6|16892.6|16915.6|16905.6|16890.6|16880.6|4808
1625455200000|2021-07-05 03:20:00|16903.6|16893.6|16904.6|16894.6|16921.6|16911.6|16901.6|16891.6|3750
1625455500000|2021-07-05 03:25:00|16905.6|16895.6|16892.6|16882.6|16909.6|16899.6|16884.6|16874.6|3086
1625455800000|2021-07-05 03:30:00|16895.6|16885.6|16885.6|16875.6|16896.6|16886.6|16883.6|16873.6|190
1625456100000|2021-07-05 03:35:00|16886.6|16876.6|16880.6|16870.6|16886.6|16876.6|16879.6|16869.6|321
1625456400000|2021-07-05 03:40:00|16881.6|16871.6|16887.6|16877.6|16892.6|16882.6|16880.6|16870.6|250
1625456700000|2021-07-05 03:45:00|16886.6|16876.6|16887.6|16877.6|16894.6|16884.6|16886.6|16876.6|234
1625457000000|2021-07-05 03:50:00|16888.6|16878.6|16885.6|16875.6|16891.6|16881.6|16885.6|16875.6|114
1625457300000|2021-07-05 03:55:00|16886.6|16876.6|16888.6|16878.6|16890.6|16880.6|16884.6|16874.6|205
1625457600000|2021-07-05 04:00:00|16887.6|16877.6|16888.6|16878.6|16892.6|16882.6|16885.6|16875.6|189
1625457900000|2021-07-05 04:05:00|16889.6|16879.6|16890.6|16880.6|16893.6|16883.6|16888.6|16878.6|177
1625458200000|2021-07-05 04:10:00|16889.6|16879.6|16887.6|16877.6|16890.6|16880.6|16887.6|16877.6|55
1625458500000|2021-07-05 04:15:00|16886.6|16876.6|16884.6|16874.6|16886.6|16876.6|16882.6|16872.6|111
1625458800000|2021-07-05 04:20:00|16885.6|16875.6|16885.6|16875.6|16887.6|16877.6|16885.6|16875.6|68
1625459100000|2021-07-05 04:25:00|16886.6|16876.6|16888.6|16878.6|16888.6|16878.6|16885.6|16875.6|57
1625459400000|2021-07-05 04:30:00|16887.6|16877.6|16886.6|16876.6|16887.6|16877.6|16885.6|16875.6|108
1625459700000|2021-07-05 04:35:00|16887.6|16877.6|16884.6|16874.6|16887.6|16877.6|16883.6|16873.6|80
1625460000000|2021-07-05 04:40:00|16885.6|16875.6|16895.6|16885.6|16896.6|16886.6|16883.6|16873.6|768
1625460300000|2021-07-05 04:45:00|16896.6|16886.6|16897.6|16887.6|16903.6|16893.6|16894.6|16884.6|220
1625460600000|2021-07-05 04:50:00|16898.6|16888.6|16895.6|16885.6|16900.6|16890.6|16893.6|16883.6|124
1625460900000|2021-07-05 04:55:00|16896.6|16886.6|16893.6|16883.6|16900.6|16890.6|16889.6|16879.6|558
1625461200000|2021-07-05 05:00:00|16891.6|16881.6|16883.6|16873.6|16914.6|16904.6|16883.6|16873.6|2584
1625461500000|2021-07-05 05:05:00|16884.6|16874.6|16855.6|16845.6|16899.6|16889.6|16853.6|16843.6|2901
1625461800000|2021-07-05 05:10:00|16852.6|16842.6|16846.6|16836.6|16867.6|16857.6|16835.6|16825.6|4064
1625462100000|2021-07-05 05:15:00|16845.6|16835.6|16822.6|16812.6|16855.6|16845.6|16821.6|16811.6|3026
1625462400000|2021-07-05 05:20:00|16819.6|16809.6|16811.6|16801.6|16831.6|16821.6|16803.6|16793.6|4786
1625462700000|2021-07-05 05:25:00|16810.6|16800.6|16833.6|16823.6|16836.6|16826.6|16807.6|16797.6|2183
1625463000000|2021-07-05 05:30:00|16832.6|16822.6|16832.6|16822.6|16862.6|16852.6|16824.6|16814.6|4394
1625463300000|2021-07-05 05:35:00|16831.6|16821.6|16828.6|16818.6|16837.6|16827.6|16822.6|16812.6|3053
1625463600000|2021-07-05 05:40:00|16827.6|16817.6|16839.6|16829.6|16841.6|16831.6|16819.6|16809.6|3290
1625463900000|2021-07-05 05:45:00|16838.6|16828.6|16877.6|16867.6|16880.6|16870.6|16838.6|16828.6|3564
1625464200000|2021-07-05 05:50:00|16879.6|16869.6|16861.6|16851.6|16886.6|16876.6|16854.6|16844.6|2024
1625464500000|2021-07-05 05:55:00|16860.6|16850.6|16865.6|16855.6|16877.6|16867.6|16850.6|16840.6|1650
1625464800000|2021-07-05 06:00:00|16864.6|16854.6|16860.6|16850.6|16870.6|16860.6|16853.6|16843.6|2332
1625465100000|2021-07-05 06:05:00|16861.6|16851.6|16858.6|16848.6|16863.6|16853.6|16846.6|16836.6|1775
1625465400000|2021-07-05 06:10:00|16857.6|16847.6|16855.6|16845.6|16861.6|16851.6|16845.6|16835.6|1255
1625465700000|2021-07-05 06:15:00|16856.6|16846.6|16861.6|16851.6|16869.6|16859.6|16845.6|16835.6|965
1625466000000|2021-07-05 06:20:00|16862.6|16852.6|16883.6|16873.6|16884.6|16874.6|16856.6|16846.6|1788
1625466300000|2021-07-05 06:25:00|16882.6|16872.6|16875.6|16865.6|16886.6|16876.6|16871.6|16861.6|1615
1625466600000|2021-07-05 06:30:00|16876.6|16866.6|16867.6|16857.6|16885.6|16875.6|16860.6|16850.6|1673
1625466900000|2021-07-05 06:35:00|16869.6|16859.6|16878.6|16868.6|16889.6|16879.6|16860.6|16850.6|1949
1625467200000|2021-07-05 06:40:00|16877.6|16867.6|16888.6|16878.6|16895.6|16885.6|16875.6|16865.6|2439
1625467500000|2021-07-05 06:45:00|16887.6|16877.6|16895.6|16885.6|16905.6|16895.6|16887.6|16877.6|3229
1625467800000|2021-07-05 06:50:00|16899.6|16889.6|16913.6|16903.6|16914.6|16904.6|16897.6|16887.6|2877
1625468100000|2021-07-05 06:55:00|16917.6|16907.6|16911.6|16901.6|16918.6|16908.6|16902.6|16892.6|3174
1625468400000|2021-07-05 07:00:00|16898.5|16887.5|16888.5|16877.5|16903.5|16892.5|16887.5|16876.5|1811
1625468700000|2021-07-05 07:05:00|16889.5|16878.5|16898.5|16887.5|16898.5|16887.5|16887.5|16876.5|666
1625469000000|2021-07-05 07:10:00|16897.5|16886.5|16894.5|16883.5|16899.5|16887.5|16890.5|16879.5|853
1625469300000|2021-07-05 07:15:00|16895.5|16882.5|16890.5|16879.5|16895.5|16883.5|16888.5|16876.5|564
1625469600000|2021-07-05 07:20:00|16891.5|16880.5|16890.5|16879.5|16893.5|16882.5|16885.5|16874.5|661
1625469900000|2021-07-05 07:25:00|16889.5|16878.5|16884.5|16873.5|16890.5|16879.5|16883.5|16872.5|295
1625470200000|2021-07-05 07:30:00|16885.5|16874.5|16887.5|16875.5|16887.5|16876.5|16882.5|16870.5|531
1625470500000|2021-07-05 07:35:00|16886.5|16876.5|16891.5|16879.5|16892.5|16881.5|16884.5|16873.5|667
1625470800000|2021-07-05 07:40:00|16890.5|16880.5|16884.5|16873.5|16890.5|16880.5|16883.5|16871.5|478
1625471100000|2021-07-05 07:45:00|16883.5|16872.5|16887.5|16876.5|16889.5|16878.5|16881.5|16869.5|824
1625471400000|2021-07-05 07:50:00|16888.5|16877.5|16887.5|16876.5|16893.5|16881.5|16884.5|16872.5|543
1625471700000|2021-07-05 07:55:00|16888.5|16875.5|16888.5|16877.5|16890.5|16878.5|16885.5|16874.5|470
1625472000000|2021-07-05 08:00:00|16889.5|16876.5|16906.5|16894.5|16906.5|16895.5|16888.5|16876.5|1704
1625472300000|2021-07-05 08:05:00|16905.5|16893.5|16910.5|16898.5|16910.5|16898.5|16900.5|16889.5|1251
1625472600000|2021-07-05 08:10:00|16909.5|16899.5|16908.5|16896.5|16911.5|16900.5|16905.5|16894.5|523
1625472900000|2021-07-05 08:15:00|16907.5|16897.5|16904.5|16893.5|16908.5|16897.5|16903.5|16892.5|325
1625473200000|2021-07-05 08:20:00|16905.5|16894.5|16910.5|16899.5|16911.5|16900.5|16904.5|16893.5|612
1625473500000|2021-07-05 08:25:00|16909.5|16898.5|16914.5|16901.5|16917.5|16906.5|16909.5|16897.5|1376
1625473800000|2021-07-05 08:30:00|16921.5|16897.5|16918.2|16894.2|16934|16910|16916.9|16892.9|0
1625474100000|2021-07-05 08:35:00|16918.1|16894.1|16927.3|16903.3|16928.3|16904.3|16917.9|16893.9|2638
1625474400000|2021-07-05 08:40:00|16926.9|16902.9|16929.6|16905.6|16931.2|16907.2|16926.9|16902.9|0
1625474700000|2021-07-05 08:45:00|16930.7|16906.7|16922.9|16898.9|16932.4|16908.4|16922.2|16898.2|0
1625475000000|2021-07-05 08:50:00|16923.1|16899.1|16923|16899|16926.8|16902.8|16920.2|16896.2|0
1625475300000|2021-07-05 08:55:00|16922.8|16898.8|16913.3|16889.3|16923|16899|16911.9|16887.9|0
1625475600000|2021-07-05 09:00:00|16902.5|16890.5|16937.5|16925.5|16940.5|16928.5|16902.5|16890.5|1405
1625475900000|2021-07-05 09:05:00|16936.5|16924.5|16931.5|16918.5|16938.5|16925.5|16923.5|16912.5|253
1625476200000|2021-07-05 09:10:00|16932.5|16919.5|16936.5|16924.5|16936.5|16924.5|16930.5|16918.5|142
1625476500000|2021-07-05 09:15:00|16935.5|16923.5|16927.5|16915.5|16936.5|16924.5|16926.5|16914.5|94
1625476800000|2021-07-05 09:20:00|16928.5|16916.5|16926.5|16914.5|16930.5|16918.5|16924.5|16913.5|85
1625477100000|2021-07-05 09:25:00|16925.5|16913.5|16926.5|16915.5|16927.5|16916.5|16923.5|16912.5|65
1625477400000|2021-07-05 09:30:00|16925.5|16914.5|16926.5|16914.5|16927.5|16915.5|16923.5|16912.5|57
1625477700000|2021-07-05 09:35:00|16925.5|16915.5|16923.5|16912.5|16926.5|16915.5|16922.5|16911.5|33
1625478000000|2021-07-05 09:40:00|16922.5|16911.5|16928.5|16917.5|16928.5|16917.5|16922.5|16911.5|46
1625478300000|2021-07-05 09:45:00|16927.5|16916.5|16927.5|16915.5|16927.5|16916.5|16925.5|16914.5|42
1625478600000|2021-07-05 09:50:00|16928.5|16916.5|16927.5|16916.5|16929.5|16918.5|16927.5|16916.5|76
1625478900000|2021-07-05 09:55:00|16926.5|16915.5|16926.5|16915.5|16927.5|16916.5|16924.5|16913.5|78
1625479200000|2021-07-05 10:00:00|16927.5|16916.5|16929.5|16918.5|16930.5|16918.5|16926.5|16915.5|74
1625479500000|2021-07-05 10:05:00|16928.5|16917.5|16929.5|16917.5|16930.5|16918.5|16928.5|16917.5|19
1625479800000|2021-07-05 10:10:00|16928.5|16918.5|16940.5|16929.5|16944.5|16932.5|16928.5|16918.5|431
1625480100000|2021-07-05 10:15:00|16939.5|16928.5|16933.5|16922.5|16949.5|16938.5|16933.5|16922.5|517
1625480400000|2021-07-05 10:20:00|16934.5|16923.5|16933.5|16922.5|16935.5|16923.5|16931.5|16920.5|74
1625480700000|2021-07-05 10:25:00|16934.5|16923.5|16933.5|16922.5|16935.5|16923.5|16933.5|16922.5|37
1625481000000|2021-07-05 10:30:00|16934.5|16923.5|16936.5|16924.5|16937.5|16926.5|16933.5|16922.5|38
1625481300000|2021-07-05 10:35:00|16935.5|16925.5|16936.5|16924.5|16936.5|16925.5|16935.5|16923.5|8
1625481600000|2021-07-05 10:40:00|16937.5|16925.5|16941.5|16930.5|16942.5|16930.5|16937.5|16924.5|49
1625481900000|2021-07-05 10:45:00|16940.5|16929.5|16942.5|16930.5|16942.5|16931.5|16939.5|16928.5|33
1625482200000|2021-07-05 10:50:00|16943.5|16931.5|16943.5|16931.5|16943.5|16932.5|16941.5|16930.5|30
1625482500000|2021-07-05 10:55:00|16942.5|16932.5|16943.5|16931.5|16946.5|16935.5|16942.5|16930.5|72
1625482800000|2021-07-05 11:00:00|16942.5|16932.5|16945.5|16934.5|16946.5|16934.5|16942.5|16931.5|55
1625483100000|2021-07-05 11:05:00|16946.5|16933.5|16949.5|16937.5|16952.5|16940.5|16944.5|16933.5|192
1625483400000|2021-07-05 11:10:00|16948.5|16936.5|16948.5|16937.5|16952.5|16941.5|16946.5|16935.5|58
1625483700000|2021-07-05 11:15:00|16949.5|16938.5|16945.5|16934.5|16950.5|16938.5|16944.5|16933.5|55
1625484000000|2021-07-05 11:20:00|16946.5|16935.5|16947.5|16936.5|16948.5|16937.5|16945.5|16933.5|16
1625484300000|2021-07-05 11:25:00|16946.5|16935.5|16949.5|16937.5|16949.5|16938.5|16945.5|16933.5|84
1625484600000|2021-07-05 11:30:00|16948.5|16938.5|16944.5|16933.5|16949.5|16938.5|16944.5|16933.5|98
1625484900000|2021-07-05 11:35:00|16945.5|16934.5|16942.5|16931.5|16947.5|16935.5|16942.5|16930.5|23
1625485200000|2021-07-05 11:40:00|16941.5|16930.5|16940.5|16929.5|16942.5|16931.5|16940.5|16929.5|39
1625485500000|2021-07-05 11:45:00|16941.5|16930.5|16943.5|16931.5|16943.5|16932.5|16940.5|16929.5|27
1625485800000|2021-07-05 11:50:00|16942.5|16932.5|16943.5|16931.5|16944.5|16932.5|16942.5|16931.5|10
1625486100000|2021-07-05 11:55:00|16942.5|16930.5|16937.5|16926.5|16942.5|16930.5|16937.5|16926.5|24
1625486400000|2021-07-05 12:00:00|16936.5|16925.5|16939.5|16927.5|16939.5|16927.5|16935.5|16924.5|32
1625486700000|2021-07-05 12:05:00|16938.5|16926.5|16938.5|16926.5|16938.5|16926.5|16936.5|16925.5|15
1625487000000|2021-07-05 12:10:00|16937.5|16927.5|16935.5|16924.5|16939.5|16927.5|16934.5|16922.5|49
1625487300000|2021-07-05 12:15:00|16936.5|16923.5|16933.5|16922.5|16936.5|16924.5|16932.5|16921.5|62
1625487600000|2021-07-05 12:20:00|16934.5|16923.5|16934.5|16923.5|16934.5|16923.5|16933.5|16923.5|8
1625487900000|2021-07-05 12:25:00|16935.5|16924.5|16936.5|16924.5|16937.5|16925.5|16933.5|16922.5|58
1625488200000|2021-07-05 12:30:00|16935.5|16923.5|16936.5|16925.5|16936.5|16925.5|16933.5|16922.5|37
1625488500000|2021-07-05 12:35:00|16935.5|16924.5|16933.5|16921.5|16935.5|16924.5|16932.5|16921.5|27
1625488800000|2021-07-05 12:40:00|16932.5|16922.5|16929.5|16917.5|16933.5|16922.5|16928.5|16917.5|86
1625489100000|2021-07-05 12:45:00|16928.5|16918.5|16928.5|16917.5|16930.5|16918.5|16928.5|16917.5|17
1625489400000|2021-07-05 12:50:00|16929.5|16918.5|16931.5|16920.5|16932.5|16920.5|16929.5|16918.5|46
1625489700000|2021-07-05 12:55:00|16932.5|16919.5|16929.5|16917.5|16932.5|16920.5|16929.5|16917.5|66
1625490000000|2021-07-05 13:00:00|16930.5|16918.5|16925.5|16913.5|16930.5|16918.5|16925.5|16913.5|62
1625490300000|2021-07-05 13:05:00|16924.5|16914.5|16926.5|16915.5|16926.5|16915.5|16924.5|16914.5|55
1625490600000|2021-07-05 13:10:00|16927.5|16916.5|16924.5|16913.5|16927.5|16916.5|16924.5|16913.5|50
1625490900000|2021-07-05 13:15:00|16923.5|16912.5|16925.5|16913.5|16927.5|16916.5|16922.5|16911.5|108
1625491200000|2021-07-05 13:20:00|16924.5|16914.5|16925.5|16914.5|16927.5|16915.5|16924.5|16913.5|34
1625491500000|2021-07-05 13:25:00|16924.5|16913.5|16926.5|16914.5|16926.5|16914.5|16924.5|16912.5|61
1625491800000|2021-07-05 13:30:00|16925.5|16913.5|16924.5|16913.5|16926.5|16915.5|16923.5|16912.5|36
1625492100000|2021-07-05 13:35:00|16923.5|16912.5|16916.5|16905.5|16923.5|16912.5|16914.5|16903.5|334
1625492400000|2021-07-05 13:40:00|16915.5|16904.5|16916.5|16904.5|16918.5|16907.5|16915.5|16903.5|74
1625492700000|2021-07-05 13:45:00|16917.5|16905.5|16915.5|16903.5|16917.5|16905.5|16913.5|16902.5|65
1625493000000|2021-07-05 13:50:00|16916.5|16904.5|16918.5|16907.5|16918.5|16907.5|16916.5|16904.5|35
1625493300000|2021-07-05 13:55:00|16917.5|16906.5|16914.5|16903.5|16917.5|16906.5|16914.5|16903.5|98
1625493600000|2021-07-05 14:00:00|16915.5|16904.5|16913.5|16902.5|16916.5|16905.5|16911.5|16900.5|101
1625493900000|2021-07-05 14:05:00|16912.5|16901.5|16907.5|16896.5|16913.5|16902.5|16907.5|16895.5|117
1625494200000|2021-07-05 14:10:00|16908.5|16897.5|16911.5|16899.5|16911.5|16900.5|16907.5|16897.5|28
1625494500000|2021-07-05 14:15:00|16912.5|16900.5|16912.5|16900.5|16913.5|16902.5|16911.5|16900.5|11
1625494800000|2021-07-05 14:20:00||16901.5||16900.5||16901.5||16900.5|21
1625495100000|2021-07-05 14:25:00|16911.5|16901.5|16909.5|16898.5|16911.5|16901.5|16906.5|16895.5|180
1625495400000|2021-07-05 14:30:00|16910.5|16897.5|16912.5|16901.5|16913.5|16901.5|16909.5|16897.5|29
1625495700000|2021-07-05 14:35:00|16911.5|16900.5|16914.5|16903.5|16915.5|16903.5|16911.5|16900.5|65
1625496000000|2021-07-05 14:40:00|16915.5|16902.5|16912.5|16901.5|16915.5|16903.5|16912.5|16901.5|21
1625496300000|2021-07-05 14:45:00|16913.5|16900.5|16915.5|16903.5|16915.5|16903.5|16913.5|16900.5|26
1625496600000|2021-07-05 14:50:00|16914.5|16904.5|16914.5|16903.5|16916.5|16905.5|16914.5|16903.5|29
1625496900000|2021-07-05 14:55:00|16915.5|16902.5|16915.5|16904.5|16915.5|16904.5|16913.5|16902.5|28
1625497200000|2021-07-05 15:00:00|16916.5|16905.5|16917.5|16905.5|16918.5|16907.5|16916.5|16905.5|51
1625497500000|2021-07-05 15:05:00|16916.5|16906.5|16916.5|16904.5|16917.5|16906.5|16915.5|16903.5|74
1625497800000|2021-07-05 15:10:00|16915.5|16903.5|16913.5|16901.5|16915.5|16903.5|16912.5|16901.5|38
1625498100000|2021-07-05 15:15:00|16914.5|16902.5|16915.5|16904.5|16915.5|16904.5|16912.5|16901.5|28
1625498400000|2021-07-05 15:20:00|16914.5|16903.5|16906.5|16895.5|16915.5|16904.5|16906.5|16895.5|99
1625498700000|2021-07-05 15:25:00|16907.5|16896.5|16909.5|16897.5|16910.5|16898.5|16906.5|16895.5|64
1625499000000|2021-07-05 15:30:00|16908.5|16898.5|16909.5|16897.5|16911.5|16899.5|16907.5|16896.5|82
1625499300000|2021-07-05 15:35:00|16908.5|16898.5|16919.5|16908.5|16920.5|16908.5|16908.5|16897.5|90
1625499600000|2021-07-05 15:40:00|16920.5|16907.5|16921.5|16910.5|16923.5|16912.5|16918.5|16907.5|149
1625499900000|2021-07-05 15:45:00|16920.5|16909.5|16921.5|16909.5|16921.5|16910.5|16917.5|16906.5|22
1625500200000|2021-07-05 15:50:00|16920.5|16910.5|16918.5|16906.5|16920.5|16910.5|16916.5|16905.5|10
1625500500000|2021-07-05 15:55:00|16917.5|16905.5|16916.5|16904.5|16918.5|16906.5|16915.5|16904.5|5
1625500800000|2021-07-05 16:00:00|16917.5|16905.5|16920.5|16908.5|16920.5|16909.5|16917.5|16904.5|31
1625501100000|2021-07-05 16:05:00|16921.5|16907.5|16921.5|16909.5|16921.5|16909.5|16920.5|16907.5|15
1625501400000|2021-07-05 16:10:00|16922.5|16910.5|16921.5|16909.5|16922.5|16911.5|16920.5|16908.5|57
1625501700000|2021-07-05 16:15:00|16922.5|16908.5|16928.5|16917.5|16928.5|16917.5|16922.5|16908.5|115
1625502000000|2021-07-05 16:20:00|16927.5|16916.5|16927.5|16915.5|16929.5|16918.5|16927.5|16915.5|89
1625502300000|2021-07-05 16:25:00|16926.5|16916.5|16932.5|16920.5|16932.5|16921.5|16926.5|16916.5|40
1625502600000|2021-07-05 16:30:00|16931.5|16919.5|16932.5|16920.5|16933.5|16922.5|16931.5|16919.5|17
1625502900000|2021-07-05 16:35:00|16931.5|16921.5|16932.5|16920.5|16933.5|16921.5|16931.5|16920.5|14
1625503200000|2021-07-05 16:40:00|16931.5|16919.5|16929.5|16917.5|16931.5|16920.5|16927.5|16916.5|18
1625503500000|2021-07-05 16:45:00|16930.5|16918.5|16929.5|16918.5|16930.5|16918.5|16929.5|16918.5|7
1625503800000|2021-07-05 16:50:00|16930.5|16919.5|16929.5|16917.5|16933.5|16920.5|16928.5|16917.5|75
1625504100000|2021-07-05 16:55:00|16931.5|16918.5|16931.5|16918.5|16932.5|16920.5|16930.5|16917.5|9
1625504400000|2021-07-05 17:00:00|16930.5||16930.5||16930.5||16930.5||0
1625504700000|2021-07-05 17:05:00|16931.5|16919.5|16931.5|16919.5|16931.5|16920.5|16931.5|16919.5|15
1625505000000|2021-07-05 17:10:00|16930.5||16930.5||16932.5||16930.5||29
1625505300000|2021-07-05 17:15:00|16931.5|16918.5|16936.5|16923.5|16936.5|16923.5|16931.5|16918.5|43
1625505600000|2021-07-05 17:20:00||16924.5||16923.5||16924.5||16923.5|12
1625505900000|2021-07-05 17:25:00|16935.5|16922.5|16934.5|16921.5|16935.5|16922.5|16934.5|16921.5|5
1625506200000|2021-07-05 17:30:00|16932.5|16919.5|16931.5|16919.5|16932.5|16919.5|16930.5|16919.5|7
1625506500000|2021-07-05 17:35:00||16918.5||16918.5||16918.5||16918.5|3
1625506800000|2021-07-05 17:40:00|16930.5|16917.5|16930.5|16917.5|16930.5|16917.5|16930.5|16917.5|1
1625507100000|2021-07-05 17:45:00|16931.5|16918.5|16930.5|16917.5|16931.5|16918.5|16930.5|16917.5|7
1625507400000|2021-07-05 17:50:00|16931.5|16918.5|16931.5|16918.5|16931.5|16918.5|16931.5|16918.5|0
1625507700000|2021-07-05 17:55:00|16930.5|16917.5|16930.5|16917.5|16930.5|16917.5|16930.5|16917.5|2
1625508000000|2021-07-05 18:00:00||16918.5||16918.5||16918.5||16918.5|0
1625508300000|2021-07-05 18:05:00|16929.5||16930.5||16930.5||16929.5||1
1625509200000|2021-07-05 18:20:00||16919.5||16918.5||16919.5||16918.5|0
1625509800000|2021-07-05 18:30:00|16929.5|16919.5|16935.5|16922.5|16935.5|16924.5|16929.5|16919.5|90
1625510100000|2021-07-05 18:35:00|16936.5|16921.5|16938.5|16925.5|16938.5|16926.5|16936.5|16921.5|79
1625510400000|2021-07-05 18:40:00|16937.5|16926.5|16937|16927|16938.5|16927|16937|16923.5|22
1625510700000|2021-07-05 18:45:00|16937.5|16927.5|16937|16927|16937.5|16927.5|16937|16927|3
1625511000000|2021-07-05 18:50:00|16937.5|16927.5|16937|16927|16937.5|16927.5|16937|16927|3
1625511300000|2021-07-05 18:55:00|16936.5|16926.5|16937|16927|16937|16927|16936.5|16926.5|2
1625511600000|2021-07-05 19:00:00|16936.5|16926.5|16946.5|16936.5|16946.5|16936.5|16936|16926|186
1625511900000|2021-07-05 19:05:00|16946|16936|16946|16936|16947|16937|16945|16935|62
1625512200000|2021-07-05 19:10:00|16945|16935|16941|16931|16945.5|16935.5|16940|16930|21
1625512500000|2021-07-05 19:15:00|16940.5|16930.5|16940|16930|16942|16932|16940|16930|5
1625512800000|2021-07-05 19:20:00|16939|16929|16938|16928|16940|16930|16938|16928|9
1625513100000|2021-07-05 19:25:00|16938.5|16928.5|16938.5|16928.5|16938.5|16928.5|16938.5|16928.5|8
1625513400000|2021-07-05 19:30:00|16938|16928|16937|16927|16938|16928|16937|16927|8
1625514000000|2021-07-05 19:40:00|16936.5|16926.5|16935|16925|16936.5|16926.5|16935|16925|4
1625514300000|2021-07-05 19:45:00|16935.5|16925.5|16932|16922|16936|16926|16931|16921|35
1625514600000|2021-07-05 19:50:00|16931.5|16921.5|16931.5|16921.5|16931.5|16921.5|16931.5|16921.5|7
1625514900000|2021-07-05 19:55:00|16932|16922|16932.5|16922.5|16932.5|16922.5|16930.5|16920.5|11
1625515200000|2021-07-05 20:00:00|16933|16923|16932|16922|16933.5|16923.5|16931.5|16921.5|2
1625515800000|2021-07-05 20:10:00|16931.5|16921.5|16930|16920|16931.5|16921.5|16930|16920|5
1625516100000|2021-07-05 20:15:00|16930.5|16920.5|16930|16920|16930.5|16920.5|16930|16920|0
1625516400000|2021-07-05 20:20:00|16929.5|16919.5|16930|16920|16930|16920|16929.5|16919.5|0
1625516700000|2021-07-05 20:25:00|16930.5|16920.5|16931|16921|16931|16921|16930.5|16920.5|0
1625517000000|2021-07-05 20:30:00|16930.5|16920.5|16930|16920|16932.5|16922.5|16930|16920|11
1625517300000|2021-07-05 20:35:00|16930.5|16920.5|16931|16921|16931|16921|16930.5|16920.5|0
1625517600000|2021-07-05 20:40:00|16930.5|16920.5|16927|16917|16930.5|16920.5|16925.5|16915.5|46
1625517900000|2021-07-05 20:45:00|16926.5|16916.5|16940.5|16930.5|16940.5|16930.5|16926.5|16916.5|53
1625518200000|2021-07-05 20:50:00|16940|16930|16935|16925|16940.5|16930.5|16929.5|16919.5|5
1625518500000|2021-07-05 20:55:00|16934.5|16924.5|16932.5|16922.5|16936|16926|16931|16921|3
1625518800000|2021-07-05 21:00:00|16933|16923|16934|16924|16935.5|16925.5|16933|16923|2
1625519400000|2021-07-05 21:10:00|16933.5|16923.5|16931|16921|16933.5|16923.5|16931|16921|1
1625519700000|2021-07-05 21:15:00|16934.2|16910.2|16934.2|16910.2|16934.2|16910.2|16934.2|16910.2|0
1625520900000|2021-07-05 21:35:00|16934.1|16910.1|16934.1|16910.1|16934.1|16910.1|16934.1|16910.1|0
1625522400000|2021-07-05 22:00:00|16934.4|16910.4|16937.7|16913.7|16938.4|16914.4|16932.2|16908.2|0
1625522700000|2021-07-05 22:05:00|16937|16913|16939.1|16915.1|16939.1|16915.1|16937|16913|0
1625523000000|2021-07-05 22:10:00|16938.8|16914.8|16941.3|16917.3|16941.3|16917.3|16938.4|16914.4|0
1625523300000|2021-07-05 22:15:00|16942|16918|16942|16918|16942|16918|16942|16918|0
1625523600000|2021-07-05 22:20:00|16941.7|16917.7|16942.8|16918.8|16942.8|16918.8|16941.3|16917.3|0
1625523900000|2021-07-05 22:25:00|16942|16918|16941.3|16917.3|16942.8|16918.8|16941.3|16917.3|0
1625524200000|2021-07-05 22:30:00|16940.6|16916.6|16939.9|16915.9|16940.6|16916.6|16939.9|16915.9|0
1625524500000|2021-07-05 22:35:00|16940.6|16916.6|16942.2|16918.2|16942.2|16918.2|16940.6|16916.6|0
1625524800000|2021-07-05 22:40:00|16942.5|16918.5|16942.9|16918.9|16944|16920|16942.5|16918.5|0
1625525100000|2021-07-05 22:45:00|16943.2|16919.2|16943.6|16919.6|16944.4|16920.4|16942.9|16918.9|0
1625525400000|2021-07-05 22:50:00|16944.4|16920.4|16943.5|16919.5|16944.4|16920.4|16943.5|16919.5|0
1625525700000|2021-07-05 22:55:00|16943.9|16919.9|16944.3|16920.3|16945|16921|16943.5|16919.5|0
1625526000000|2021-07-05 23:00:00|16944.6|16920.6|16945.4|16921.4|16945.7|16921.7|16944.6|16920.6|0
1625526300000|2021-07-05 23:05:00|16945.7|16921.7|16946.5|16922.5|16946.5|16922.5|16945|16921|0
1625526600000|2021-07-05 23:10:00|16946.6|16922.6|16946|16922|16946.6|16922.6|16945.2|16921.2|0
1625526900000|2021-07-05 23:15:00|16945.3|16921.3|16947.5|16923.5|16947.5|16923.5|16945.3|16921.3|0
1625527200000|2021-07-05 23:20:00|16946.7|16922.7|16947.5|16923.5|16948.2|16924.2|16946.7|16922.7|0
1625527500000|2021-07-05 23:25:00|16947.8|16923.8|16947.7|16923.7|16948.2|16924.2|16947.5|16923.5|0
1625527800000|2021-07-05 23:30:00|16948|16924|16947.7|16923.7|16948|16924|16947.7|16923.7|0
1625528100000|2021-07-05 23:35:00|16947.3|16923.3|16946|16922|16948.9|16924.9|16946|16922|0
1625528400000|2021-07-05 23:40:00|16945.6|16921.6|16946|16922|16946.7|16922.7|16945.2|16921.2|0
1625528700000|2021-07-05 23:45:00|16945.6|16921.6|16948.9|16924.9|16948.9|16924.9|16945.2|16921.2|0
1625529000000|2021-07-05 23:50:00|16949.6|16925.6|16950.3|16926.3|16951|16927|16948.9|16924.9|0
1625529300000|2021-07-05 23:55:00|16949.9|16925.9|16948.5|16924.5|16949.9|16925.9|16948|16924|0
1625529600000|2021-07-06 00:00:00|16949.2|16925.2|16949.2|16925.2|16950.7|16926.7|16947.1|16923.1|0
1625529900000|2021-07-06 00:05:00|16948.9|16924.9|16947.8|16923.8|16949.2|16925.2|16947.1|16923.1|0
1625530200000|2021-07-06 00:10:00|16948.5|16924.5|16946.3|16922.3|16948.5|16924.5|16946.3|16922.3|0
1625530500000|2021-07-06 00:15:00|16945.6|16921.6|16944.8|16920.8|16945.9|16921.9|16943.4|16919.4|0
1625530800000|2021-07-06 00:20:00|16945.3|16921.3|16953.7|16929.7|16953.7|16929.7|16944.8|16920.8|0
1625531100000|2021-07-06 00:25:00|16953.2|16929.2|16952|16928|16953.9|16929.9|16951.3|16927.3|0
1625531400000|2021-07-06 00:30:00|16952.5|16928.5|16955.6|16931.6|16956.5|16932.5|16952.5|16928.5|0
1625531700000|2021-07-06 00:35:00|16955.2|16931.2|16957.6|16933.6|16958|16934|16954.2|16930.2|0
1625532000000|2021-07-06 00:40:00|16956.5|16932.5|16961|16937|16961.4|16937.4|16956.2|16932.2|0
1625532300000|2021-07-06 00:45:00|16960.7|16936.7|16962.8|16938.8|16964.5|16940.5|16959.6|16935.6|0
1625532600000|2021-07-06 00:50:00|16957.8|16933.8|16959.2|16935.2|16960.2|16936.2|16956.4|16932.4|0
1625532900000|2021-07-06 00:55:00|16959|16935|16943.9|16919.9|16966.2|16942.2|16943.7|16919.7|0
1625533200000|2021-07-06 01:00:00|16928.5|16918.5|16928.5|16918.5|16938.5|16928.5|16925.5|16915.5|870
1625533500000|2021-07-06 01:05:00|16930.5|16920.5|16912.5|16902.5|16931.5|16921.5|16908.5|16898.5|1037
1625533800000|2021-07-06 01:10:00|16913.5|16903.5|16929.5|16919.5|16932.5|16922.5|16913.5|16903.5|749
1625534100000|2021-07-06 01:15:00|16931.5|16921.5|16926.5|16916.5|16938.5|16928.5|16899.5|16889.5|2115
1625534400000|2021-07-06 01:20:00|16925.5|16915.5|16920.5|16910.5|16927.5|16917.5|16914.5|16904.5|454
1625534700000|2021-07-06 01:25:00|16919.5|16909.5|16934.5|16924.5|16943.5|16933.5|16918.5|16908.5|1686
1625535000000|2021-07-06 01:30:00|16933.5|16923.5|16870.5|16860.5|16936.5|16926.5|16866.5|16856.5|9458
1625535300000|2021-07-06 01:35:00|16869.5|16859.5|16851.5|16841.5|16918.5|16908.5|16849.5|16839.5|7376
1625535600000|2021-07-06 01:40:00|16849.5|16839.5|16832.5|16822.5|16890.5|16880.5|16832.5|16822.5|7646
1625535900000|2021-07-06 01:45:00|16834.5|16824.5|16817.5|16807.5|16851.5|16841.5|16800.5|16790.5|5313
1625536200000|2021-07-06 01:50:00|16816.5|16806.5|16866.5|16856.5|16879.5|16869.5|16809.5|16799.5|6193
1625536500000|2021-07-06 01:55:00|16867.5|16857.5|16877.5|16867.5|16892.5|16882.5|16851.5|16841.5|4533
1625536800000|2021-07-06 02:00:00|16876.5|16866.5|16882.5|16872.5|16893.5|16883.5|16854.5|16844.5|5424
1625537100000|2021-07-06 02:05:00|16881.5|16871.5|16916.5|16906.5|16935.5|16925.5|16877.5|16867.5|7012
1625537400000|2021-07-06 02:10:00|16917.5|16907.5|16897.5|16887.5|16936.5|16926.5|16889.5|16879.5|3738
1625537700000|2021-07-06 02:15:00|16896.5|16886.5|16868.5|16858.5|16901.5|16891.5|16850.5|16840.5|5022
1625538000000|2021-07-06 02:20:00|16871.5|16861.5|16877.5|16867.5|16877.5|16867.5|16843.5|16833.5|3238
1625538300000|2021-07-06 02:25:00|16876.5|16866.5|16825.5|16815.5|16883.5|16873.5|16823.5|16813.5|2778
1625538600000|2021-07-06 02:30:00|16824.5|16814.5|16809.5|16799.5|16832.5|16822.5|16807.5|16797.5|4839
1625538900000|2021-07-06 02:35:00|16810.5|16800.5|16805.5|16795.5|16821.5|16811.5|16796.5|16786.5|5194
1625539200000|2021-07-06 02:40:00|16804.5|16794.5|16801.5|16791.5|16834.5|16824.5|16799.5|16789.5|2290
1625539500000|2021-07-06 02:45:00|16800.5|16790.5|16819.5|16809.5|16831.5|16821.5|16796.5|16786.5|3897
1625539800000|2021-07-06 02:50:00|16818.5|16808.5|16818.5|16808.5|16848.5|16838.5|16809.5|16799.5|3650
1625540100000|2021-07-06 02:55:00|16820.5|16810.5|16787.5|16777.5|16835.5|16825.5|16785.5|16775.5|4146
1625540400000|2021-07-06 03:00:00|16785.5|16775.5|16782.3|16772.3|16795.5|16785.5|16761.5|16751.5|4346
1625540700000|2021-07-06 03:05:00|16781.3|16771.3|16812.3|16802.3|16822.3|16812.3|16775.3|16765.3|3140
1625541000000|2021-07-06 03:10:00|16811.3|16801.3|16813.3|16803.3|16823.3|16813.3|16780.3|16770.3|2740
1625541300000|2021-07-06 03:15:00|16811.3|16801.3|16812.3|16802.3|16822.3|16812.3|16793.3|16783.3|2041
1625541600000|2021-07-06 03:20:00|16811.3|16801.3|16834.3|16824.3|16851.3|16841.3|16781.3|16771.3|4151
1625541900000|2021-07-06 03:25:00|16835.3|16825.3|16858.3|16848.3|16869.3|16859.3|16827.3|16817.3|2956
1625542200000|2021-07-06 03:30:00|16857.3|16847.3|16846.3|16836.3|16859.3|16849.3|16846.3|16836.3|666
1625542500000|2021-07-06 03:35:00|16847.3|16837.3|16833.3|16823.3|16848.3|16838.3|16831.3|16821.3|1580
1625542800000|2021-07-06 03:40:00|16835.3|16825.3|16833.3|16823.3|16835.3|16825.3|16829.3|16819.3|457
1625543100000|2021-07-06 03:45:00|16834.3|16824.3|16835.3|16825.3|16838.3|16828.3|16830.3|16820.3|297
1625543400000|2021-07-06 03:50:00|16834.3|16824.3|16828.3|16818.3|16834.3|16824.3|16828.3|16818.3|300
1625543700000|2021-07-06 03:55:00|16827.3|16817.3|16828.3|16818.3|16832.3|16822.3|16820.3|16810.3|418
1625544000000|2021-07-06 04:00:00|16827.3|16817.3|16830.3|16820.3|16830.3|16820.3|16826.3|16816.3|189
1625544300000|2021-07-06 04:05:00|16828.3|16818.3|16827.3|16817.3|16828.3|16818.3|16827.3|16817.3|83
1625544600000|2021-07-06 04:10:00|16826.3|16816.3|16832.3|16822.3|16834.3|16824.3|16826.3|16816.3|235
1625544900000|2021-07-06 04:15:00|16834.3|16824.3|16831.3|16821.3|16834.3|16824.3|16829.3|16819.3|183
1625545200000|2021-07-06 04:20:00|16830.3|16820.3|16828.3|16818.3|16830.3|16820.3|16828.3|16818.3|106
1625545500000|2021-07-06 04:25:00|16833.3|16823.3|16837.3|16827.3|16837.3|16827.3|16831.3|16821.3|308
1625545800000|2021-07-06 04:30:00|16835.3|16825.3|16834.3|16824.3|16835.3|16825.3|16833.3|16823.3|108
1625546100000|2021-07-06 04:35:00|16833.3|16823.3|16834.3|16824.3|16835.3|16825.3|16832.3|16822.3|125
1625546400000|2021-07-06 04:40:00|16835.3|16825.3|16833.3|16823.3|16835.3|16825.3|16831.3|16821.3|142
1625546700000|2021-07-06 04:45:00|16834.3|16824.3|16838.3|16828.3|16840.3|16830.3|16833.3|16823.3|304
1625547000000|2021-07-06 04:50:00|16837.3|16827.3|16837.3|16827.3|16839.3|16829.3|16835.3|16825.3|212
1625547300000|2021-07-06 04:55:00|16838.3|16828.3|16837.3|16827.3|16838.3|16828.3|16835.3|16825.3|186
1625547600000|2021-07-06 05:00:00|16836.3|16826.3|16887.3|16877.3|16889.3|16879.3|16836.3|16826.3|6408
1625547900000|2021-07-06 05:05:00|16888.3|16878.3|16942.3|16932.3|16942.3|16932.3|16874.3|16864.3|6057
1625548200000|2021-07-06 05:10:00|16943.3|16933.3|16931.3|16921.3|16944.3|16934.3|16903.3|16893.3|3007
1625548500000|2021-07-06 05:15:00|16930.3|16920.3|16911.3|16901.3|16932.3|16922.3|16896.3|16886.3|2946
1625548800000|2021-07-06 05:20:00|16912.3|16902.3|16905.3|16895.3|16920.3|16910.3|16892.3|16882.3|1509
1625549100000|2021-07-06 05:25:00|16904.3|16894.3|16886.3|16876.3|16904.3|16894.3|16882.3|16872.3|1631
1625549400000|2021-07-06 05:30:00|16883.3|16873.3|16874.3|16864.3|16897.3|16887.3|16869.3|16859.3|2906
1625549700000|2021-07-06 05:35:00|16873.3|16863.3|16837.3|16827.3|16879.3|16869.3|16837.3|16827.3|3849
1625550000000|2021-07-06 05:40:00|16836.3|16826.3|16801.3|16791.3|16839.3|16829.3|16800.3|16790.3|5206
1625550300000|2021-07-06 05:45:00|16800.3|16790.3|16815.3|16805.3|16825.3|16815.3|16792.3|16782.3|3168
1625550600000|2021-07-06 05:50:00|16814.3|16804.3|16818.3|16808.3|16829.3|16819.3|16806.3|16796.3|1358
1625550900000|2021-07-06 05:55:00|16817.3|16807.3|16818.3|16808.3|16831.3|16821.3|16805.3|16795.3|1534
1625551200000|2021-07-06 06:00:00|16816.3|16806.3|16825.3|16815.3|16830.3|16820.3|16810.3|16800.3|1155
1625551500000|2021-07-06 06:05:00|16826.3|16816.3|16838.3|16828.3|16852.3|16842.3|16824.3|16814.3|1871
1625551800000|2021-07-06 06:10:00|16836.3|16826.3|16841.3|16831.3|16842.3|16832.3|16813.3|16803.3|1757
1625552100000|2021-07-06 06:15:00|16839.3|16829.3|16856.3|16846.3|16858.3|16848.3|16816.3|16806.3|1552
1625552400000|2021-07-06 06:20:00|16855.3|16845.3|16903.3|16893.3|16903.3|16893.3|16849.3|16839.3|3948
1625552700000|2021-07-06 06:25:00|16902.3|16892.3|16928.3|16918.3|16928.3|16918.3|16889.3|16879.3|4310
1625553000000|2021-07-06 06:30:00|16929.3|16919.3|16942.3|16932.3|16951.3|16941.3|16910.3|16900.3|4285
1625553300000|2021-07-06 06:35:00|16941.3|16931.3|16922.3|16912.3|16948.3|16938.3|16902.3|16892.3|3299
1625553600000|2021-07-06 06:40:00|16924.3|16914.3|16941.3|16931.3|16942.3|16932.3|16912.3|16902.3|2306
1625553900000|2021-07-06 06:45:00|16942.3|16932.3|16974.3|16964.3|16974.3|16964.3|16930.3|16920.3|4792
1625554200000|2021-07-06 06:50:00|16972.3|16962.3|16988.3|16978.3|16994.3|16984.3|16966.3|16956.3|5332
1625554500000|2021-07-06 06:55:00|16990.3|16980.3|16987.3|16977.3|16995.3|16985.3|16983.3|16973.3|5169
1625554800000|2021-07-06 07:00:00|16988.3|16976.3|16989.3|16978.3|16994.3|16982.3|16983.3|16971.3|1811
1625555100000|2021-07-06 07:05:00|16990.3|16979.3|16970.3|16958.3|16990.3|16979.3|16970.3|16958.3|1088
1625555400000|2021-07-06 07:10:00|16971.3|16959.3|16981.3|16970.3|16985.3|16974.3|16970.3|16959.3|753
1625555700000|2021-07-06 07:15:00|16982.3|16969.3|16976.3|16965.3|16984.3|16973.3|16976.3|16965.3|413
1625556000000|2021-07-06 07:20:00|16977.3|16966.3|16980.3|16969.3|16984.3|16973.3|16974.3|16963.3|529
1625556300000|2021-07-06 07:25:00|16981.3|16968.3|16983.3|16972.3|16987.3|16976.3|16981.3|16968.3|452
1625556600000|2021-07-06 07:30:00|16984.3|16973.3|16990.3|16979.3|16991.3|16980.3|16981.3|16970.3|519
1625556900000|2021-07-06 07:35:00|16991.3|16978.3|16981.3|16970.3|16991.3|16980.3|16981.3|16969.3|364
1625557200000|2021-07-06 07:40:00|16980.3|16969.3|16978.3|16966.3|16980.3|16969.3|16974.3|16962.3|512
1625557500000|2021-07-06 07:45:00|16979.3|16967.3|16982.3|16971.3|16986.3|16974.3|16977.3|16966.3|454
1625557800000|2021-07-06 07:50:00|16981.3|16970.3|16981.3|16970.3|16987.3|16975.3|16980.3|16969.3|326
1625558100000|2021-07-06 07:55:00|16982.3|16971.3|16982.3|16970.3|16986.3|16974.3|16979.3|16968.3|572
1625558400000|2021-07-06 08:00:00|16983.3|16971.3|16979.3|16967.3|16984.3|16973.3|16977.3|16965.3|828
1625558700000|2021-07-06 08:05:00|16978.3|16966.3|16983.3|16972.3|16987.3|16975.3|16978.3|16966.3|456
1625559000000|2021-07-06 08:10:00|16985.3|16973.3|16982.3|16971.3|16985.3|16973.3|16980.3|16968.3|321
1625559300000|2021-07-06 08:15:00|16981.3|16970.3|16980.3|16968.3|16981.3|16971.3|16974.3|16962.3|469
1625559600000|2021-07-06 08:20:00|16981.3|16969.3|16983.3|16971.3|16988.3|16977.3|16980.3|16968.3|559
1625559900000|2021-07-06 08:25:00|16982.3|16970.3|16984.3|16973.3|16993.3|16982.3|16980.3|16967.3|1304
1625560200000|2021-07-06 08:30:00|16993.6|16969.6|16993.3|16969.3|16995.7|16971.7|16984.1|16960.1|0
1625560500000|2021-07-06 08:35:00|16993.1|16969.1|16990.4|16966.4|16997.1|16973.1|16987.9|16963.9|1391
1625560800000|2021-07-06 08:40:00|16989.3|16965.3|16987.1|16963.1|16994.2|16970.2|16984.3|16960.3|0
1625561100000|2021-07-06 08:45:00|16986.7|16962.7|16993.4|16969.4|16993.4|16969.4|16980.4|16956.4|0
1625561400000|2021-07-06 08:50:00|16992.3|16968.3|16986.7|16962.7|16992.3|16968.3|16983.8|16959.8|0
1625561700000|2021-07-06 08:55:00|16986.2|16962.2|16991.7|16967.7|16993.5|16969.5|16985.2|16961.2|0
1625562000000|2021-07-06 09:00:00|16977.3|16963.3|16980.3|16969.3|16982.3|16970.3|16977.3|16963.3|225
1625562300000|2021-07-06 09:05:00|16979.3|16968.3|16977.3|16965.3|16980.3|16968.3|16975.3|16964.3|152
1625562600000|2021-07-06 09:10:00|16976.3|16964.3|16975.3|16964.3|16978.3|16966.3|16974.3|16962.3|135
1625562900000|2021-07-06 09:15:00|16976.3|16965.3|16971.3|16960.3|16976.3|16965.3|16970.3|16959.3|282
1625563200000|2021-07-06 09:20:00|16972.3|16961.3|16974.3|16963.3|16975.3|16963.3|16970.3|16958.3|94
1625563500000|2021-07-06 09:25:00|16973.3|16962.3|16973.3|16961.3|16975.3|16963.3|16973.3|16961.3|108
1625563800000|2021-07-06 09:30:00|16972.3|16960.3|16969.3|16957.3|16972.3|16961.3|16968.3|16956.3|115
1625564100000|2021-07-06 09:35:00|16968.3|16958.3|16971.3|16960.3|16972.3|16961.3|16968.3|16957.3|65
1625564400000|2021-07-06 09:40:00|16970.3|16959.3|16972.3|16960.3|16972.3|16961.3|16970.3|16958.3|23
1625564700000|2021-07-06 09:45:00|16971.3|16961.3|16974.3|16963.3|16975.3|16964.3|16971.3|16961.3|29
1625565000000|2021-07-06 09:50:00|16975.3|16962.3|16973.3|16962.3|16977.3|16966.3|16973.3|16962.3|134
1625565300000|2021-07-06 09:55:00|16974.3|16963.3|16976.3|16965.3|16976.3|16965.3|16973.3|16963.3|18
1625565600000|2021-07-06 10:00:00|16977.3|16964.3|16971.3|16959.3|16977.3|16966.3|16970.3|16958.3|96
1625565900000|2021-07-06 10:05:00|16970.3|16958.3|16966.3|16954.3|16970.3|16959.3|16960.3|16948.3|412
1625566200000|2021-07-06 10:10:00|16967.3|16955.3|16969.3|16958.3|16969.3|16958.3|16967.3|16955.3|21
1625566500000|2021-07-06 10:15:00|16970.3|16957.3|16972.3|16960.3|16972.3|16961.3|16969.3|16957.3|49
1625566800000|2021-07-06 10:20:00|16971.3|16959.3|16970.3|16959.3|16972.3|16961.3|16969.3|16958.3|10
1625567100000|2021-07-06 10:25:00|16971.3|16958.3|16964.3|16952.3|16971.3|16958.3|16963.3|16952.3|51
1625567400000|2021-07-06 10:30:00|16963.3|16951.3|16953.3|16941.3|16965.3|16953.3|16953.3|16941.3|368
1625567700000|2021-07-06 10:35:00|16954.3|16942.3|16958.3|16946.3|16958.3|16946.3|16953.3|16942.3|87
1625568000000|2021-07-06 10:40:00|16957.3|16945.3|16957.3|16945.3|16959.3|16948.3|16956.3|16944.3|61
1625568300000|2021-07-06 10:45:00|16958.3|16946.3|16957.3|16946.3|16960.3|16947.3|16955.3|16944.3|134
1625568600000|2021-07-06 10:50:00|16956.3|16945.3|16955.3|16944.3|16961.3|16949.3|16953.3|16942.3|247
1625568900000|2021-07-06 10:55:00|16956.3|16945.3|16947.3|16936.3|16956.3|16945.3|16946.3|16935.3|133
1625569200000|2021-07-06 11:00:00|16948.3|16937.3|16946.3|16934.3|16949.3|16937.3|16942.3|16930.3|365
1625569500000|2021-07-06 11:05:00|16947.3|16935.3|16945.3|16934.3|16947.3|16936.3|16945.3|16933.3|29
1625569800000|2021-07-06 11:10:00|16944.3|16933.3|16943.3|16932.3|16946.3|16934.3|16943.3|16931.3|20
1625570100000|2021-07-06 11:15:00|16942.3|16931.3|16940.3|16929.3|16943.3|16932.3|16940.3|16928.3|143
1625570400000|2021-07-06 11:20:00|16941.3|16928.3|16944.3|16932.3|16944.3|16933.3|16937.3|16926.3|74
1625570700000|2021-07-06 11:25:00|16943.3|16933.3|16948.3|16936.3|16948.3|16936.3|16943.3|16932.3|47
1625571000000|2021-07-06 11:30:00|16947.3|16935.3|16945.3|16934.3|16949.3|16938.3|16945.3|16934.3|62
1625571300000|2021-07-06 11:35:00|16944.3|16933.3|16942.3|16931.3|16944.3|16933.3|16939.3|16928.3|102
1625571600000|2021-07-06 11:40:00|16943.3|16930.3|16942.3|16930.3|16943.3|16931.3|16940.3|16929.3|22
1625571900000|2021-07-06 11:45:00|16940.3|16931.3|16937.3|16926.3|16944.3|16932.3|16937.3|16925.3|510
1625572200000|2021-07-06 11:50:00|16938.3|16927.3|16939.3|16928.3|16940.3|16929.3|16938.3|16926.3|134
1625572500000|2021-07-06 11:55:00|16938.3|16927.3|16938.3|16927.3|16939.3|16928.3|16938.3|16926.3|14
1625572800000|2021-07-06 12:00:00|16939.3|16928.3|16937.3|16926.3|16940.3|16929.3|16937.3|16926.3|27
1625573100000|2021-07-06 12:05:00|16938.3|16927.3|16938.3|16926.3|16939.3|16928.3|16937.3|16925.3|40
1625573400000|2021-07-06 12:10:00|16939.3|16927.3|16939.3|16928.3|16939.3|16928.3|16937.3|16926.3|33
1625573700000|2021-07-06 12:15:00|16938.3|16927.3|16936.3|16925.3|16938.3|16927.3|16934.3|16923.3|83
1625574000000|2021-07-06 12:20:00|16937.3|16924.3|16937.3|16926.3|16938.3|16927.3|16935.3|16923.3|41
1625574300000|2021-07-06 12:25:00|16938.3|16927.3|16940.3|16928.3|16940.3|16929.3|16938.3|16926.3|42
1625574600000|2021-07-06 12:30:00|16941.3|16929.3|16943.3|16932.3|16945.3|16934.3|16941.3|16929.3|89
1625574900000|2021-07-06 12:35:00|16944.3|16933.3|16948.3|16937.3|16949.3|16938.3|16944.3|16933.3|90
1625575200000|2021-07-06 12:40:00|16949.3|16938.3|16945.3|16934.3|16949.3|16938.3|16945.3|16933.3|59
1625575500000|2021-07-06 12:45:00|16946.3|16935.3|16943.3|16932.3|16946.3|16935.3|16943.3|16932.3|50
1625575800000|2021-07-06 12:50:00|16944.3|16933.3|16941.3|16930.3|16944.3|16933.3|16941.3|16930.3|45
1625576100000|2021-07-06 12:55:00|16940.3|16929.3|16935.3|16923.3|16941.3|16930.3|16935.3|16923.3|197
1625576400000|2021-07-06 13:00:00|16934.3|16924.3|16934.3|16923.3|16935.3|16924.3|16928.3|16917.3|494
1625576700000|2021-07-06 13:05:00|16933.3|16922.3|16929.3|16918.3|16933.3|16922.3|16928.3|16917.3|93
1625577000000|2021-07-06 13:10:00|16930.3|16917.3|16925.3|16913.3|16930.3|16918.3|16922.3|16911.3|361
1625577300000|2021-07-06 13:15:00|16924.3|16914.3|16927.3|16915.3|16927.3|16915.3|16924.3|16912.3|39
1625577600000|2021-07-06 13:20:00|16926.3|16914.3|16925.3|16914.3|16927.3|16915.3|16925.3|16913.3|49
1625577900000|2021-07-06 13:25:00|16926.3|16913.3|16926.3|16915.3|16929.3|16918.3|16925.3|16913.3|117
1625578200000|2021-07-06 13:30:00|16927.3|16916.3|16916.3|16905.3|16934.3|16922.3|16916.3|16905.3|904
1625578500000|2021-07-06 13:35:00|16917.3|16906.3|16915.3|16904.3|16921.3|16910.3|16910.3|16898.3|810
1625578800000|2021-07-06 13:40:00|16916.3|16905.3|16914.3|16902.3|16916.3|16905.3|16914.3|16902.3|486
1625579100000|2021-07-06 13:45:00|16913.3|16901.3|16915.3|16904.3|16919.3|16908.3|16909.3|16897.3|561
1625579400000|2021-07-06 13:50:00|16916.3|16905.3|16914.3|16902.3|16916.3|16905.3|16913.3|16901.3|206
1625579700000|2021-07-06 13:55:00|16913.3|16903.3|16907.3|16896.3|16915.3|16903.3|16907.3|16895.3|194
1625580000000|2021-07-06 14:00:00|16908.3|16895.3|16898.3|16887.3|16910.3|16898.3|16896.3|16884.3|727
1625580300000|2021-07-06 14:05:00|16897.3|16886.3|16897.3|16886.3|16900.3|16888.3|16895.3|16884.3|532
1625580600000|2021-07-06 14:10:00|16898.3|16887.3|16895.3|16883.3|16898.3|16887.3|16892.3|16881.3|644
1625580900000|2021-07-06 14:15:00|16894.3|16882.3|16895.3|16883.3|16897.3|16885.3|16891.3|16880.3|644
1625581200000|2021-07-06 14:20:00|16896.3|16884.3|16886.3|16874.3|16896.3|16884.3|16883.3|16872.3|822
1625581500000|2021-07-06 14:25:00|16885.3|16873.3|16889.3|16878.3|16891.3|16879.3|16881.3|16870.3|686
1625581800000|2021-07-06 14:30:00|16888.3|16877.3|16879.3|16868.3|16888.3|16878.3|16875.3|16864.3|567
1625582100000|2021-07-06 14:35:00|16880.3|16867.3|16893.3|16882.3|16895.3|16883.3|16874.3|16863.3|596
1625582400000|2021-07-06 14:40:00|16892.3|16881.3|16892.3|16881.3|16892.3|16881.3|16887.3|16876.3|446
1625582700000|2021-07-06 14:45:00|16891.3|16880.3|16883.3|16871.3|16892.3|16881.3|16881.3|16870.3|409
1625583000000|2021-07-06 14:50:00|16882.3|16872.3|16882.3|16871.3|16883.3|16872.3|16878.3|16867.3|410
1625583300000|2021-07-06 14:55:00|16881.3|16870.3|16873.3|16862.3|16881.3|16871.3|16872.3|16861.3|453
1625583600000|2021-07-06 15:00:00|16872.3|16861.3|16871.3|16860.3|16875.3|16863.3|16868.3|16857.3|481
1625583900000|2021-07-06 15:05:00|16872.3|16859.3|16878.3|16867.3|16882.3|16871.3|16864.3|16852.3|960
1625584200000|2021-07-06 15:10:00|16879.3|16866.3|16870.3|16858.3|16879.3|16866.3|16868.3|16857.3|257
1625584500000|2021-07-06 15:15:00|16869.3|16859.3|16867.3|16856.3|16874.3|16862.3|16866.3|16855.3|269
1625584800000|2021-07-06 15:20:00|16868.3|16857.3|16859.3|16847.3|16872.3|16860.3|16857.3|16846.3|649
1625585100000|2021-07-06 15:25:00|16860.3|16848.3|16872.3|16861.3|16875.3|16864.3|16856.3|16845.3|351
1625585400000|2021-07-06 15:30:00|16873.3|16860.3|16869.3|16857.3|16873.3|16862.3|16865.3|16853.3|563
1625585700000|2021-07-06 15:35:00|16868.3|16858.3|16867.3|16856.3|16869.3|16858.3|16865.3|16853.3|280
1625586000000|2021-07-06 15:40:00|16868.3|16857.3|16861.3|16849.3|16871.3|16860.3|16861.3|16849.3|480
1625586300000|2021-07-06 15:45:00|16860.3|16850.3|16857.3|16846.3|16860.3|16850.3|16855.3|16844.3|465
1625586600000|2021-07-06 15:50:00|16858.3|16847.3|16849.3|16838.3|16859.3|16847.3|16848.3|16837.3|427
1625586900000|2021-07-06 15:55:00|16850.3|16839.3|16853.3|16841.3|16854.3|16843.3|16847.3|16836.3|390
1625587200000|2021-07-06 16:00:00|16852.3|16840.3|16844.3|16833.3|16852.3|16841.3|16844.3|16833.3|198
1625587500000|2021-07-06 16:05:00|16845.3|16834.3|16838.3|16827.3|16847.3|16836.3|16838.3|16827.3|425
1625587800000|2021-07-06 16:10:00|16837.3|16826.3|16839.3|16828.3|16843.3|16831.3|16837.3|16826.3|309
1625588100000|2021-07-06 16:15:00|16840.3|16827.3|16835.3|16824.3|16841.3|16830.3|16834.3|16822.3|298
1625588400000|2021-07-06 16:20:00|16834.3|16823.3|16835.3|16824.3|16837.3|16826.3|16831.3|16820.3|403
1625588700000|2021-07-06 16:25:00|16836.3|16825.3|16834.3|16822.3|16836.3|16825.3|16831.3|16820.3|294
1625589000000|2021-07-06 16:30:00|16833.3|16821.3|16832.3|16821.3|16833.3|16822.3|16828.3|16817.3|286
1625589300000|2021-07-06 16:35:00|16831.3|16820.3|16831.3|16820.3|16833.3|16822.3|16829.3|16818.3|78
1625589600000|2021-07-06 16:40:00|16830.3|16819.3|16825.3|16814.3|16831.3|16820.3|16824.3|16813.3|222
1625589900000|2021-07-06 16:45:00|16824.3|16813.3|16830.3|16818.3|16830.3|16819.3|16824.3|16812.3|246
1625590200000|2021-07-06 16:50:00|16829.3|16819.3|16833.3|16821.3|16833.3|16822.3|16829.3|16818.3|116
1625590500000|2021-07-06 16:55:00|16832.3|16822.3|16833.3|16821.3|16833.3|16822.3|16831.3|16819.3|236
1625590800000|2021-07-06 17:00:00|16834.3|16822.3|16839.3|16828.3|16839.3|16828.3|16834.3|16822.3|327
1625591100000|2021-07-06 17:05:00|16840.3|16829.3|16838.3|16827.3|16844.3|16832.3|16838.3|16827.3|277
1625591400000|2021-07-06 17:10:00|16839.3|16828.3|16836.3|16825.3|16840.3|16828.3|16833.3|16822.3|119
1625591700000|2021-07-06 17:15:00|16837.3|16826.3|16837.3|16826.3|16838.3|16826.3|16835.3|16824.3|138
1625592000000|2021-07-06 17:20:00|16836.3|16825.3|16832.3|16820.3|16839.3|16827.3|16831.3|16819.3|116
1625592300000|2021-07-06 17:25:00|16833.3|16821.3|16832.3|16821.3|16834.3|16822.3|16828.3|16817.3|158
1625592600000|2021-07-06 17:30:00|16833.3|16822.3|16832.3|16820.3|16833.3|16822.3|16831.3|16819.3|38
1625592900000|2021-07-06 17:35:00|16831.3|16821.3|16832.3|16820.3|16833.3|16822.3|16831.3|16820.3|103
1625593200000|2021-07-06 17:40:00|16833.3|16821.3|16839.3|16827.3|16839.3|16828.3|16831.3|16820.3|116
1625593500000|2021-07-06 17:45:00|16838.3|16828.3|16838.3|16827.3|16839.3|16828.3|16838.3|16826.3|33
1625593800000|2021-07-06 17:50:00|16839.3|16828.3|16842.3|16830.3|16843.3|16831.3|16839.3|16828.3|58
1625594100000|2021-07-06 17:55:00|16841.3|16831.3|16839.3|16828.3|16842.3|16831.3|16839.3|16828.3|45
1625594400000|2021-07-06 18:00:00|16840.3|16829.3|16845.3|16834.3|16845.3|16834.3|16839.3|16829.3|73
1625594700000|2021-07-06 18:05:00|16844.3|16833.3|16848.3|16837.3|16852.3|16841.3|16844.3|16833.3|147
1625595000000|2021-07-06 18:10:00|16847.3|16836.3|16841.3|16830.3|16848.3|16836.3|16841.3|16829.3|65
1625595300000|2021-07-06 18:15:00|16842.3|16829.3|16848.3|16836.3|16848.3|16837.3|16842.3|16829.3|119
1625595600000|2021-07-06 18:20:00|16849.3|16837.3|16848.3|16836.3|16850.3|16838.3|16847.3|16836.3|37
1625595900000|2021-07-06 18:25:00|16847.3|16835.3|16850.3|16838.3|16851.3|16839.3|16846.3|16835.3|79
1625596200000|2021-07-06 18:30:00|16851.3|16839.3|16851.3|16840.3|16852.3|16841.3|16849.3|16838.3|59
1625596500000|2021-07-06 18:35:00|16850.3|16839.3|16851.3|16840.3|16852.3|16840.3|16849.3|16838.3|73
1625596800000|2021-07-06 18:40:00|16850.3|16839.3|16849.8|16839.8|16852.3|16840.3|16849.8|16838.3|28
1625597100000|2021-07-06 18:45:00|16849.3|16839.3|16852.3|16842.3|16852.8|16842.8|16848.8|16838.8|69
1625597400000|2021-07-06 18:50:00|16851.8|16841.8|16849.8|16839.8|16852.8|16842.8|16848.8|16838.8|33
1625597700000|2021-07-06 18:55:00|16848.8|16838.8|16854.8|16844.8|16854.8|16844.8|16848.8|16838.8|81
1625598000000|2021-07-06 19:00:00|16855.3|16845.3|16856.3|16846.3|16857.3|16847.3|16853.8|16843.8|48
1625598300000|2021-07-06 19:05:00|16855.8|16845.8|16862.8|16852.8|16862.8|16852.8|16855.8|16845.8|117
1625598600000|2021-07-06 19:10:00|16861.8|16851.8|16864.3|16854.3|16864.8|16854.8|16861.8|16851.8|113
1625598900000|2021-07-06 19:15:00|16865.3|16855.3|16864.3|16854.3|16865.8|16855.8|16863.3|16853.3|63
1625599200000|2021-07-06 19:20:00|16864.8|16854.8|16865.8|16855.8|16865.8|16855.8|16864.3|16854.3|60
1625599500000|2021-07-06 19:25:00|16866.3|16856.3|16867.8|16857.8|16867.8|16857.8|16866.3|16856.3|72
1625599800000|2021-07-06 19:30:00|16868.3|16858.3|16868.8|16858.8|16870.8|16860.8|16867.8|16857.8|169
1625600100000|2021-07-06 19:35:00|16869.3|16859.3|16871.8|16861.8|16871.8|16861.8|16867.8|16857.8|72
1625600400000|2021-07-06 19:40:00|16872.8|16862.8|16868.8|16858.8|16872.8|16862.8|16867.8|16857.8|177
1625600700000|2021-07-06 19:45:00|16869.3|16859.3|16868.3|16858.3|16869.8|16859.8|16867.8|16857.8|65
1625601000000|2021-07-06 19:50:00|16870.3|16860.3|16865.3|16855.3|16870.8|16860.8|16863.8|16853.8|148
1625601300000|2021-07-06 19:55:00|16865.8|16855.8|16867.8|16857.8|16870.3|16860.3|16863.3|16853.3|244
1625601600000|2021-07-06 20:00:00|16868.3|16858.3|16863.3|16853.3|16870.3|16860.3|16862.8|16852.8|161
1625601900000|2021-07-06 20:05:00|16863.8|16853.8|16862.3|16852.3|16864.8|16854.8|16861.8|16851.8|15
1625602200000|2021-07-06 20:10:00|16861.8|16851.8|16860.3|16850.3|16861.8|16851.8|16859.8|16849.8|36
1625602500000|2021-07-06 20:15:00|16859.8|16849.8|16859.3|16849.3|16859.8|16849.8|16859.3|16849.3|6
1625602800000|2021-07-06 20:20:00|16858.8|16848.8|16858.3|16848.3|16859.3|16849.3|16857.8|16847.8|13
1625603100000|2021-07-06 20:25:00|16858.8|16848.8|16857.3|16847.3|16858.8|16848.8|16857.3|16847.3|4
1625603400000|2021-07-06 20:30:00|16857.8|16847.8|16856.8|16846.8|16857.8|16847.8|16855.3|16845.3|54
1625603700000|2021-07-06 20:35:00|16857.3|16847.3|16857.3|16847.3|16857.8|16847.8|16857.3|16847.3|9
1625604000000|2021-07-06 20:40:00|16856.3|16846.3|16856.3|16846.3|16858.8|16848.8|16855.3|16845.3|43
1625604300000|2021-07-06 20:45:00|16855.8|16845.8|16852.3|16842.3|16856.8|16846.8|16852.3|16842.3|71
1625604600000|2021-07-06 20:50:00|16851.3|16841.3|16851.3|16841.3|16852.8|16842.8|16849.8|16839.8|77
1625604900000|2021-07-06 20:55:00|16850.8|16840.8|16853.3|16843.3|16853.3|16843.3|16850.8|16840.8|28
1625605200000|2021-07-06 21:00:00|16852.3|16842.3|16856.3|16846.3|16856.3|16846.3|16852.3|16842.3|9
1625605500000|2021-07-06 21:05:00|16855.8|16845.8|16858.3|16848.3|16860.8|16850.8|16855.3|16845.3|9
1625605800000|2021-07-06 21:10:00|16855.8|16845.8|16853.3|16843.3|16855.8|16845.8|16851.3|16841.3|31
1625606100000|2021-07-06 21:15:00|16860.1|16836.1|16859.3|16835.3|16861.3|16837.3|16859.3|16835.3|0
1625606400000|2021-07-06 21:20:00|16859.2|16835.2|16857.5|16833.5|16859.2|16835.2|16857.3|16833.3|0
1625606700000|2021-07-06 21:25:00|16857.6|16833.6|16857.1|16833.1|16857.9|16833.9|16857|16833|0
1625607000000|2021-07-06 21:30:00|16855.3|16831.3|16856.8|16832.8|16857.1|16833.1|16855.3|16831.3|0
1625607300000|2021-07-06 21:35:00|16855.9|16831.9|16854.4|16830.4|16857.3|16833.3|16854.4|16830.4|0
1625607600000|2021-07-06 21:40:00|16855|16831|16855.7|16831.7|16855.8|16831.8|16853.8|16829.8|0
1625607900000|2021-07-06 21:45:00|16855.9|16831.9|16856.4|16832.4|16856.4|16832.4|16855.9|16831.9|0
1625608200000|2021-07-06 21:50:00|16856.6|16832.6|16856.7|16832.7|16856.9|16832.9|16855.9|16831.9|0
1625608500000|2021-07-06 21:55:00|16856.4|16832.4|16857.2|16833.2|16857.5|16833.5|16856.1|16832.1|0
1625608800000|2021-07-06 22:00:00|16859.2|16835.2|16860|16836|16860.8|16836.8|16856.6|16832.6|0
1625609100000|2021-07-06 22:05:00|16860.4|16836.4|16862.3|16838.3|16862.3|16838.3|16860.1|16836.1|0
1625609400000|2021-07-06 22:10:00|16862.6|16838.6|16862.3|16838.3|16863|16839|16860.1|16836.1|0
1625609700000|2021-07-06 22:15:00|16863|16839|16865.2|16841.2|16865.2|16841.2|16863|16839|0
1625610000000|2021-07-06 22:20:00|16864.8|16840.8|16865.1|16841.1|16865.9|16841.9|16863.7|16839.7|0
1625610300000|2021-07-06 22:25:00|16864.3|16840.3|16865.1|16841.1|16865.1|16841.1|16864.3|16840.3|0
1625610600000|2021-07-06 22:30:00|16864.3|16840.3|16862.9|16838.9|16864.7|16840.7|16862.9|16838.9|0
1625610900000|2021-07-06 22:35:00|16863.2|16839.2|16863.2|16839.2|16864.3|16840.3|16863.2|16839.2|0
1625611200000|2021-07-06 22:40:00|16863.6|16839.6|16864.4|16840.4|16865.2|16841.2|16863.6|16839.6|0
1625611500000|2021-07-06 22:45:00|16863.7|16839.7|16863|16839|16865.2|16841.2|16863|16839|0
1625611800000|2021-07-06 22:50:00|16862.3|16838.3|16863.7|16839.7|16865.2|16841.2|16861.5|16837.5|0
1625612100000|2021-07-06 22:55:00|16864.4|16840.4|16863.2|16839.2|16865.3|16841.3|16863.2|16839.2|0
1625612400000|2021-07-06 23:00:00|16862.4|16838.4|16863.3|16839.3|16864.7|16840.7|16861.7|16837.7|0
1625612700000|2021-07-06 23:05:00|16863.6|16839.6|16862.5|16838.5|16863.6|16839.6|16861.8|16837.8|0
1625613000000|2021-07-06 23:10:00|16862.9|16838.9|16864.7|16840.7|16864.7|16840.7|16862.5|16838.5|0
1625613300000|2021-07-06 23:15:00|16864|16840|16864.7|16840.7|16864.7|16840.7|16864|16840|0
1625613600000|2021-07-06 23:20:00|16865.4|16841.4|16863.5|16839.5|16865.4|16841.4|16863.5|16839.5|0
1625613900000|2021-07-06 23:25:00|16862.8|16838.8|16862.1|16838.1|16862.8|16838.8|16862.1|16838.1|0
1625614200000|2021-07-06 23:30:00|16861.7|16837.7|16861.3|16837.3|16861.7|16837.7|16860.9|16836.9|0
1625614500000|2021-07-06 23:35:00|16860.5|16836.5|16859.1|16835.1|16862|16838|16859.1|16835.1|0
1625614800000|2021-07-06 23:40:00|16858.4|16834.4|16855.5|16831.5|16859.1|16835.1|16854.7|16830.7|0
1625615100000|2021-07-06 23:45:00|16854.7|16830.7|16855.2|16831.2|16855.5|16831.5|16853|16829|0
1625615400000|2021-07-06 23:50:00|16854.8|16830.8|16855.2|16831.2|16855.2|16831.2|16853|16829|0
1625615700000|2021-07-06 23:55:00|16855.9|16831.9|16857.5|16833.5|16858.9|16834.9|16855.9|16831.9|0
1625616000000|2021-07-07 00:00:00|16856.7|16832.7|16858.2|16834.2|16860.4|16836.4|16850.2|16826.2|0
1625616300000|2021-07-07 00:05:00|16858.5|16834.5|16858|16834|16860.9|16836.9|16856.7|16832.7|0
1625616600000|2021-07-07 00:10:00|16858.3|16834.3|16858.7|16834.7|16860.1|16836.1|16855.1|16831.1|0
1625616900000|2021-07-07 00:15:00|16858.3|16834.3|16856.4|16832.4|16858.7|16834.7|16852|16828|0
1625617200000|2021-07-07 00:20:00|16855.9|16831.9|16859.1|16835.1|16861.9|16837.9|16853.6|16829.6|0
1625617500000|2021-07-07 00:25:00|16858.9|16834.9|16866.5|16842.5|16866.5|16842.5|16858.2|16834.2|0
1625617800000|2021-07-07 00:30:00|16867.5|16843.5|16862.7|16838.7|16869.3|16845.3|16859.2|16835.2|0
1625618100000|2021-07-07 00:35:00|16863.8|16839.8|16873.5|16849.5|16873.5|16849.5|16863.2|16839.2|0
1625618400000|2021-07-07 00:40:00|16873.7|16849.7|16874.8|16850.8|16878.8|16854.8|16871.7|16847.7|0
1625618700000|2021-07-07 00:45:00|16874.5|16850.5|16866.8|16842.8|16879|16855|16866.2|16842.2|0
1625619000000|2021-07-07 00:50:00|16867.3|16843.3|16862.3|16838.3|16869|16845|16861.9|16837.9|0
1625619300000|2021-07-07 00:55:00|16862.8|16838.8|16868.7|16844.7|16869.6|16845.6|16859.5|16835.5|0
1625619600000|2021-07-07 01:00:00|16868.2|16844.2|16859.3|16849.3|16883.3|16873.3|16853.3|16843.3|2800
1625619900000|2021-07-07 01:05:00|16858.3|16848.3|16847.3|16837.3|16861.3|16851.3|16844.3|16834.3|2107
1625620200000|2021-07-07 01:10:00|16848.3|16838.3|16863.3|16853.3|16869.3|16859.3|16848.3|16838.3|1245
1625620500000|2021-07-07 01:15:00|16861.3|16851.3|16877.3|16867.3|16898.3|16888.3|16858.3|16848.3|3952
1625620800000|2021-07-07 01:20:00|16881.3|16871.3|16881.3|16871.3|16897.3|16887.3|16880.3|16870.3|1987
1625621100000|2021-07-07 01:25:00|16882.3|16872.3|16902.3|16892.3|16915.3|16905.3|16882.3|16872.3|2806
1625621400000|2021-07-07 01:30:00|16903.3|16893.3|17011.3|17001.3|17022.3|17012.3|16900.3|16890.3|21462
1625621700000|2021-07-07 01:35:00|17010.3|17000.3|17031.3|17021.3|17038.3|17028.3|16990.3|16980.3|13018
1625622000000|2021-07-07 01:40:00|17032.3|17022.3|16970.3|16960.3|17040.3|17030.3|16967.3|16957.3|9531
1625622300000|2021-07-07 01:45:00|16972.3|16962.3|16988.3|16978.3|17016.3|17006.3|16954.3|16944.3|6874
1625622600000|2021-07-07 01:50:00|16989.3|16979.3|17014.3|17004.3|17020.3|17010.3|16982.3|16972.3|5187
1625622900000|2021-07-07 01:55:00|17013.3|17003.3|16997.1|16987.1|17029.1|17019.1|16992.1|16982.1|5432
1625623200000|2021-07-07 02:00:00|16995.1|16985.1|16997.1|16987.1|17007.1|16997.1|16971.1|16961.1|3904
1625623500000|2021-07-07 02:05:00|17004.1|16994.1|16978.1|16968.1|17016.1|17006.1|16973.1|16963.1|4220
1625623800000|2021-07-07 02:10:00|16977.1|16967.1|16989.1|16979.1|16999.1|16989.1|16962.1|16952.1|4995
1625624100000|2021-07-07 02:15:00|16990.1|16980.1|16980.1|16970.1|17006.1|16996.1|16969.1|16959.1|5522
1625624400000|2021-07-07 02:20:00|16981.1|16971.1|16972.1|16962.1|16986.1|16976.1|16950.1|16940.1|3476
1625624700000|2021-07-07 02:25:00|16974.1|16964.1|16943.1|16933.1|16977.1|16967.1|16925.1|16915.1|5786
1625625000000|2021-07-07 02:30:00|16944.1|16934.1|16983.1|16973.1|17018.1|17008.1|16944.1|16934.1|5743
1625625300000|2021-07-07 02:35:00|16982.1|16972.1|16959.1|16949.1|16993.1|16983.1|16956.1|16946.1|5467
1625625600000|2021-07-07 02:40:00|16958.1|16948.1|16961.1|16951.1|16977.1|16967.1|16947.1|16937.1|3216
1625625900000|2021-07-07 02:45:00|16962.1|16952.1|16976.1|16966.1|16982.1|16972.1|16962.1|16952.1|2137
1625626200000|2021-07-07 02:50:00|16975.1|16965.1|16980.1|16970.1|16995.1|16985.1|16959.1|16949.1|3125
1625626500000|2021-07-07 02:55:00|16981.1|16971.1|16989.1|16979.1|16993.1|16983.1|16972.1|16962.1|2443
1625626800000|2021-07-07 03:00:00|16990.1|16980.1|17011.1|17001.1|17021.1|17011.1|16982.1|16972.1|4881
1625627100000|2021-07-07 03:05:00|17012.1|17002.1|17047.1|17037.1|17051.1|17041.1|17011.1|17001.1|4607
1625627400000|2021-07-07 03:10:00|17046.1|17036.1|17104.1|17094.1|17106.1|17096.1|17034.1|17024.1|11074
1625627700000|2021-07-07 03:15:00|17105.1|17095.1|17061.1|17051.1|17108.1|17098.1|17051.1|17041.1|5224
1625628000000|2021-07-07 03:20:00|17062.1|17052.1|17056.1|17046.1|17075.1|17065.1|17048.1|17038.1|2500
1625628300000|2021-07-07 03:25:00|17054.1|17044.1|17064.1|17054.1|17079.1|17069.1|17053.1|17043.1|1539
1625628600000|2021-07-07 03:30:00|17061.1|17051.1|17061.1|17051.1|17064.1|17054.1|17054.1|17044.1|330
1625628900000|2021-07-07 03:35:00|17062.1|17052.1|17063.1|17053.1|17063.1|17053.1|17054.1|17044.1|525
1625629200000|2021-07-07 03:40:00|17062.1|17052.1|17061.1|17051.1|17068.1|17058.1|17060.1|17050.1|686
1625629500000|2021-07-07 03:45:00|17062.1|17052.1|17058.1|17048.1|17063.1|17053.1|17058.1|17048.1|617
1625629800000|2021-07-07 03:50:00|17059.1|17049.1|17052.1|17042.1|17059.1|17049.1|17052.1|17042.1|432
1625630100000|2021-07-07 03:55:00|17053.1|17043.1|17051.1|17041.1|17054.1|17044.1|17051.1|17041.1|229
1625630400000|2021-07-07 04:00:00|17050.1|17040.1|17052.1|17042.1|17053.1|17043.1|17050.1|17040.1|194
1625630700000|2021-07-07 04:05:00|17053.1|17043.1|17053.1|17043.1|17054.1|17044.1|17052.1|17042.1|76
1625631000000|2021-07-07 04:10:00|17052.1|17042.1|17052.1|17042.1|17053.1|17043.1|17052.1|17042.1|161
1625631300000|2021-07-07 04:15:00|17053.1|17043.1|17052.1|17042.1|17053.1|17043.1|17051.1|17041.1|225
1625631600000|2021-07-07 04:20:00|17051.1|17041.1|17053.1|17043.1|17054.1|17044.1|17051.1|17041.1|92
1625631900000|2021-07-07 04:25:00|17052.1|17042.1|17053.1|17043.1|17053.1|17043.1|17051.1|17041.1|72
1625632200000|2021-07-07 04:30:00|17052.1|17042.1|17052.1|17042.1|17052.1|17042.1|17051.1|17041.1|308
1625632500000|2021-07-07 04:35:00|17051.1|17041.1|17050.1|17040.1|17063.1|17053.1|17050.1|17040.1|454
1625632800000|2021-07-07 04:40:00|17055.1|17045.1|17053.1|17043.1|17062.1|17052.1|17049.1|17039.1|497
1625633100000|2021-07-07 04:45:00|17051.1|17041.1|17055.1|17045.1|17058.1|17048.1|17049.1|17039.1|189
1625633400000|2021-07-07 04:50:00|17056.1|17046.1|17057.1|17047.1|17060.1|17050.1|17053.1|17043.1|134
1625633700000|2021-07-07 04:55:00|17058.1|17048.1|17050.1|17040.1|17059.1|17049.1|17049.1|17039.1|191
1625634000000|2021-07-07 05:00:00|17047.1|17037.1|17042.1|17032.1|17067.1|17057.1|17032.1|17022.1|4147
1625634300000|2021-07-07 05:05:00|17043.1|17033.1|17017.1|17007.1|17064.1|17054.1|17012.1|17002.1|4366
1625634600000|2021-07-07 05:10:00|17019.1|17009.1|17024.1|17014.1|17034.1|17024.1|17009.1|16999.1|2678
1625634900000|2021-07-07 05:15:00|17025.1|17015.1|17013.1|17003.1|17036.1|17026.1|17007.1|16997.1|3002
1625635200000|2021-07-07 05:20:00|17016.1|17006.1|17007.1|16997.1|17019.1|17009.1|16994.1|16984.1|2866
1625635500000|2021-07-07 05:25:00|17008.1|16998.1|17007.1|16997.1|17018.1|17008.1|17004.1|16994.1|2068
1625635800000|2021-07-07 05:30:00|17008.1|16998.1|17011.1|17001.1|17042.1|17032.1|17005.1|16995.1|2591
1625636100000|2021-07-07 05:35:00|17010.1|17000.1|17026.1|17016.1|17028.1|17018.1|17002.1|16992.1|2699
1625636400000|2021-07-07 05:40:00|17025.1|17015.1|17081.1|17071.1|17081.1|17071.1|17017.1|17007.1|4894
1625636700000|2021-07-07 05:45:00|17079.1|17069.1|17079.1|17069.1|17103.1|17093.1|17073.1|17063.1|5348
1625637000000|2021-07-07 05:50:00|17081.1|17071.1|17117.1|17107.1|17133.1|17123.1|17078.1|17068.1|5521
1625637300000|2021-07-07 05:55:00|17119.1|17109.1|17108.1|17098.1|17125.1|17115.1|17102.1|17092.1|3930
1625637600000|2021-07-07 06:00:00|17111.1|17101.1|17092.1|17082.1|17121.1|17111.1|17087.1|17077.1|3484
1625637900000|2021-07-07 06:05:00|17093.1|17083.1|17084.1|17074.1|17104.1|17094.1|17077.1|17067.1|2310
1625638200000|2021-07-07 06:10:00|17082.1|17072.1|17092.1|17082.1|17102.1|17092.1|17074.1|17064.1|2277
1625638500000|2021-07-07 06:15:00|17093.1|17083.1|17103.1|17093.1|17116.1|17106.1|17093.1|17083.1|2834
1625638800000|2021-07-07 06:20:00|17104.1|17094.1|17088.1|17078.1|17110.1|17100.1|17085.1|17075.1|1595
1625639100000|2021-07-07 06:25:00|17089.1|17079.1|17098.1|17088.1|17100.1|17090.1|17083.1|17073.1|1465
1625639400000|2021-07-07 06:30:00|17097.1|17087.1|17075.1|17065.1|17107.1|17097.1|17070.1|17060.1|2278
1625639700000|2021-07-07 06:35:00|17074.1|17064.1|17067.1|17057.1|17086.1|17076.1|17060.1|17050.1|1951
1625640000000|2021-07-07 06:40:00|17068.1|17058.1|17037.1|17027.1|17070.1|17060.1|17032.1|17022.1|4774
1625640300000|2021-07-07 06:45:00|17036.1|17026.1|17053.1|17043.1|17060.1|17050.1|17031.1|17021.1|5451
1625640600000|2021-07-07 06:50:00|17054.1|17044.1|17046.1|17036.1|17058.1|17048.1|17042.1|17032.1|3795
1625640900000|2021-07-07 06:55:00|17045.1|17035.1|17050.1|17040.1|17055.1|17045.1|17039.1|17029.1|4143
1625641200000|2021-07-07 07:00:00|17049.4|17038.4|17048.4|17037.4|17054.4|17042.4|17043.4|17032.4|1418
1625641500000|2021-07-07 07:05:00|17049.4|17038.4|17054.4|17043.4|17061.4|17050.4|17049.4|17037.4|1059
1625641800000|2021-07-07 07:10:00|17055.4|17042.4|17060.4|17048.4|17061.4|17050.4|17050.4|17038.4|1128
1625642100000|2021-07-07 07:15:00|17061.4|17049.4|17066.4|17055.4|17070.4|17059.4|17059.4|17047.4|368
1625642400000|2021-07-07 07:20:00|17065.4|17054.4|17075.4|17063.4|17082.4|17070.4|17065.4|17053.4|923
1625642700000|2021-07-07 07:25:00|17074.4|17062.4|17087.4|17075.4|17087.4|17075.4|17073.4|17062.4|634
1625643000000|2021-07-07 07:30:00|17086.4|17076.4|17090.4|17079.4|17096.4|17084.4|17084.4|17072.4|797
1625643300000|2021-07-07 07:35:00|17091.4|17078.4|17086.4|17075.4|17091.4|17080.4|17084.4|17072.4|406
1625643600000|2021-07-07 07:40:00|17087.4|17074.4|17086.4|17074.4|17093.4|17082.4|17084.4|17072.4|824
1625643900000|2021-07-07 07:45:00|17085.4|17075.4|17083.4|17071.4|17090.4|17078.4|17081.4|17070.4|355
1625644200000|2021-07-07 07:50:00|17084.4|17072.4|17080.4|17069.4|17084.4|17072.4|17079.4|17068.4|152
1625644500000|2021-07-07 07:55:00|17079.4|17068.4|17082.4|17070.4|17083.4|17071.4|17076.4|17064.4|437
1625644800000|2021-07-07 08:00:00|17081.4|17071.4|17090.4|17079.4|17090.4|17079.4|17079.4|17068.4|376
1625645100000|2021-07-07 08:05:00|17089.4|17078.4|17096.4|17085.4|17097.4|17085.4|17089.4|17078.4|460
1625645400000|2021-07-07 08:10:00|17095.4|17084.4|17099.4|17087.4|17099.4|17088.4|17094.4|17083.4|587
1625645700000|2021-07-07 08:15:00|17100.4|17088.4|17104.4|17093.4|17104.4|17093.4|17098.4|17086.4|738
1625646000000|2021-07-07 08:20:00|17103.4|17092.4|17098.4|17087.4|17107.4|17096.4|17097.4|17086.4|866
1625646300000|2021-07-07 08:25:00|17099.4|17086.4|17096.4|17083.4|17105.4|17094.4|17096.4|17083.4|691
1625646600000|2021-07-07 08:30:00|17108.9|17084.9|17095.1|17071.1|17114.3|17090.3|17093.7|17069.7|0
1625646900000|2021-07-07 08:35:00|17094.7|17070.7|17093.9|17069.9|17097.4|17073.4|17085.7|17061.7|164
1625647200000|2021-07-07 08:40:00|17093.7|17069.7|17083|17059|17094.6|17070.6|17079.1|17055.1|0
1625647500000|2021-07-07 08:45:00|17082.6|17058.6|17077.5|17053.5|17085.3|17061.3|17076.6|17052.6|0
1625647800000|2021-07-07 08:50:00|17077.7|17053.7|17079.6|17055.6|17082.1|17058.1|17076.4|17052.4|0
1625648100000|2021-07-07 08:55:00|17078.6|17054.6|17083.4|17059.4|17084.8|17060.8|17074.9|17050.9|0
1625648400000|2021-07-07 09:00:00|17090.4|17078.4|17091.4|17080.4|17091.4|17080.4|17086.4|17074.4|187
1625648700000|2021-07-07 09:05:00|17092.4|17079.4|17092.4|17080.4|17093.4|17082.4|17090.4|17078.4|91
1625649000000|2021-07-07 09:10:00|17091.4|17079.4|17087.4|17075.4|17091.4|17080.4|17086.4|17075.4|116
1625649300000|2021-07-07 09:15:00|17088.4|17076.4|17088.4|17077.4|17089.4|17077.4|17083.4|17071.4|184
1625649600000|2021-07-07 09:20:00|17089.4|17078.4|17095.4|17084.4|17098.4|17087.4|17088.4|17076.4|175
1625649900000|2021-07-07 09:25:00|17093.4|17083.4|17092.4|17080.4|17093.4|17083.4|17091.4|17080.4|62
1625650200000|2021-07-07 09:30:00|17093.4|17081.4|17096.4|17085.4|17097.4|17085.4|17093.4|17081.4|44
1625650500000|2021-07-07 09:35:00|17095.4|17084.4|17098.4|17086.4|17099.4|17088.4|17094.4|17083.4|57
1625650800000|2021-07-07 09:40:00|17099.4|17087.4|17097.4|17086.4|17101.4|17090.4|17096.4|17085.4|59
1625651100000|2021-07-07 09:45:00|17096.4|17085.4|17097.4|17086.4|17098.4|17086.4|17095.4|17084.4|38
1625651400000|2021-07-07 09:50:00|17096.4|17085.4|17093.4|17081.4|17096.4|17085.4|17091.4|17080.4|118
1625651700000|2021-07-07 09:55:00|17094.4|17082.4|17094.4|17082.4|17095.4|17083.4|17093.4|17081.4|41
1625652000000|2021-07-07 10:00:00|17093.4|17081.4|17089.4|17078.4|17093.4|17081.4|17089.4|17078.4|88
1625652300000|2021-07-07 10:05:00|17090.4|17077.4|17091.4|17080.4|17092.4|17080.4|17089.4|17077.4|29
1625652600000|2021-07-07 10:10:00|17092.4|17079.4|17086.4|17075.4|17092.4|17080.4|17086.4|17075.4|59
1625652900000|2021-07-07 10:15:00|17087.4|17074.4|17085.4|17073.4|17088.4|17077.4|17082.4|17071.4|132
1625653200000|2021-07-07 10:20:00|17084.4|17074.4|17080.4|17069.4|17087.4|17076.4|17079.4|17068.4|312
1625653500000|2021-07-07 10:25:00|17079.4|17068.4|17075.4|17064.4|17082.4|17071.4|17075.4|17063.4|400
1625653800000|2021-07-07 10:30:00|17076.4|17065.4|17072.4|17061.4|17078.4|17067.4|17071.4|17060.4|265
1625654100000|2021-07-07 10:35:00|17073.4|17060.4|17078.4|17067.4|17078.4|17067.4|17070.4|17058.4|273
1625654400000|2021-07-07 10:40:00|17077.4|17066.4|17085.4|17074.4|17085.4|17074.4|17077.4|17066.4|51
1625654700000|2021-07-07 10:45:00|17086.4|17075.4|17087.4|17075.4|17088.4|17077.4|17085.4|17074.4|46
1625655000000|2021-07-07 10:50:00|17086.4|17076.4|17085.4|17074.4|17088.4|17077.4|17085.4|17073.4|21
1625655300000|2021-07-07 10:55:00|17086.4|17075.4|17085.4|17074.4|17087.4|17075.4|17084.4|17073.4|39
1625655600000|2021-07-07 11:00:00|17086.4|17075.4|17083.4|17072.4|17086.4|17075.4|17083.4|17072.4|35
1625655900000|2021-07-07 11:05:00|17084.4|17073.4|17088.4|17076.4|17088.4|17076.4|17083.4|17072.4|30
1625656200000|2021-07-07 11:10:00|17087.4|17075.4|17088.4|17077.4|17088.4|17077.4|17084.4|17073.4|35
1625656500000|2021-07-07 11:15:00|17087.4|17076.4|17088.4|17076.4|17088.4|17077.4|17087.4|17075.4|21
1625656800000|2021-07-07 11:20:00|17087.4|17075.4|17087.4|17075.4|17088.4|17077.4|17086.4|17075.4|17
1625657100000|2021-07-07 11:25:00|17088.4|17076.4|17087.4|17075.4|17088.4|17077.4|17086.4|17074.4|21
1625657400000|2021-07-07 11:30:00|17086.4|17074.4|17089.4|17077.4|17089.4|17077.4|17085.4|17074.4|36
1625657700000|2021-07-07 11:35:00|17090.4|17078.4|17094.4|17082.4|17094.4|17083.4|17089.4|17078.4|102
1625658000000|2021-07-07 11:40:00|17095.4|17083.4|17098.4|17086.4|17100.4|17089.4|17095.4|17083.4|363
1625658300000|2021-07-07 11:45:00|17097.4|17087.4|17102.4|17090.4|17102.4|17091.4|17097.4|17086.4|79
1625658600000|2021-07-07 11:50:00|17103.4|17091.4|17108.4|17096.4|17108.4|17096.4|17101.4|17090.4|247
1625658900000|2021-07-07 11:55:00|17109.4|17097.4|17116.4|17104.4|17120.4|17108.4|17109.4|17097.4|668
1625659200000|2021-07-07 12:00:00|17117.4|17105.4|17122.4|17110.4|17122.4|17111.4|17115.4|17104.4|207
1625659500000|2021-07-07 12:05:00|17123.4|17111.4|17136.4|17124.4|17136.4|17124.4|17120.4|17109.4|918
1625659800000|2021-07-07 12:10:00|17137.4|17125.4|17140.4|17129.4|17143.4|17132.4|17135.4|17124.4|644
1625660100000|2021-07-07 12:15:00|17141.4|17130.4|17145.4|17134.4|17145.4|17134.4|17141.4|17130.4|510
1625660400000|2021-07-07 12:20:00|17146.4|17135.4|17165.4|17154.4|17165.4|17154.4|17146.4|17135.4|1659
1625660700000|2021-07-07 12:25:00|17164.4|17153.4|17172.4|17161.4|17177.4|17165.4|17164.4|17153.4|969
1625661000000|2021-07-07 12:30:00|17173.4|17160.4|17166.4|17155.4|17174.4|17162.4|17166.4|17155.4|489
1625661300000|2021-07-07 12:35:00|17167.4|17156.4|17174.4|17163.4|17174.4|17163.4|17166.4|17155.4|355
1625661600000|2021-07-07 12:40:00|17175.4|17164.4|17170.4|17159.4|17175.4|17164.4|17170.4|17159.4|157
1625661900000|2021-07-07 12:45:00|17169.4|17158.4|17167.4|17156.4|17171.4|17159.4|17166.4|17154.4|140
1625662200000|2021-07-07 12:50:00|17166.4|17155.4|17167.4|17155.4|17168.4|17157.4|17166.4|17154.4|427
1625662500000|2021-07-07 12:55:00|17166.4|17156.4|17173.4|17162.4|17174.4|17163.4|17166.4|17155.4|298
1625662800000|2021-07-07 13:00:00|17174.4|17163.4|17175.4|17164.4|17175.4|17164.4|17172.4|17160.4|212
1625663100000|2021-07-07 13:05:00|17174.4|17163.4|17171.4|17160.4|17177.4|17166.4|17171.4|17160.4|172
1625663400000|2021-07-07 13:10:00|17170.4|17159.4|17178.4|17167.4|17184.4|17173.4|17170.4|17159.4|594
1625663700000|2021-07-07 13:15:00|17177.4|17166.4|17173.4|17162.4|17179.4|17167.4|17173.4|17162.4|88
1625664000000|2021-07-07 13:20:00|17174.4|17163.4|17174.4|17163.4|17176.4|17165.4|17173.4|17162.4|51
1625664300000|2021-07-07 13:25:00|17173.4|17162.4|17178.4|17166.4|17178.4|17167.4|17170.4|17159.4|136
1625664600000|2021-07-07 13:30:00|17177.4|17167.4|17178.4|17167.4|17182.4|17170.4|17170.4|17159.4|843
1625664900000|2021-07-07 13:35:00|17177.4|17166.4|17158.4|17147.4|17181.4|17169.4|17158.4|17147.4|556
1625665200000|2021-07-07 13:40:00|17157.4|17146.4|17147.4|17136.4|17158.4|17146.4|17147.4|17136.4|514
1625665500000|2021-07-07 13:45:00|17146.4|17135.4|17144.4|17132.4|17149.4|17138.4|17142.4|17130.4|526
1625665800000|2021-07-07 13:50:00|17143.4|17131.4|17133.4|17121.4|17144.4|17132.4|17132.4|17121.4|767
1625666100000|2021-07-07 13:55:00|17132.4|17122.4|17138.4|17127.4|17138.4|17127.4|17131.4|17120.4|146
1625666400000|2021-07-07 14:00:00|17137.4|17126.4|17123.4|17112.4|17137.4|17126.4|17123.4|17112.4|406
1625666700000|2021-07-07 14:05:00|17122.4|17111.4|17124.4|17112.4|17127.4|17116.4|17121.4|17110.4|233
1625667000000|2021-07-07 14:10:00|17123.4|17113.4|17127.4|17115.4|17130.4|17119.4|17121.4|17110.4|428
1625667300000|2021-07-07 14:15:00|17126.4|17116.4|17120.4|17109.4|17129.4|17118.4|17120.4|17109.4|228
1625667600000|2021-07-07 14:20:00|17121.4|17110.4|17113.4|17102.4|17123.4|17112.4|17113.4|17102.4|742
1625667900000|2021-07-07 14:25:00|17114.4|17103.4|17101.4|17090.4|17117.4|17106.4|17100.4|17088.4|469
1625668200000|2021-07-07 14:30:00|17100.4|17089.4|17100.4|17088.4|17108.4|17096.4|17098.4|17086.4|559
1625668500000|2021-07-07 14:35:00|17099.4|17089.4|17097.4|17085.4|17114.4|17103.4|17096.4|17085.4|333
1625668800000|2021-07-07 14:40:00|17098.4|17086.4|17092.4|17081.4|17099.4|17088.4|17092.4|17080.4|549
1625669100000|2021-07-07 14:45:00|17091.4|17080.4|17098.4|17087.4|17101.4|17090.4|17083.4|17072.4|1037
1625669400000|2021-07-07 14:50:00|17099.4|17086.4|17099.4|17087.4|17103.4|17091.4|17094.4|17083.4|297
1625669700000|2021-07-07 14:55:00|17100.4|17088.4|17098.4|17087.4|17100.4|17089.4|17096.4|17085.4|218
1625670000000|2021-07-07 15:00:00|17097.4|17086.4|17105.4|17094.4|17106.4|17094.4|17094.4|17083.4|178
1625670300000|2021-07-07 15:05:00|17104.4|17093.4|17102.4|17090.4|17109.4|17098.4|17098.4|17087.4|257
1625670600000|2021-07-07 15:10:00|17101.4|17089.4|17110.4|17098.4|17110.4|17098.4|17098.4|17087.4|90
1625670900000|2021-07-07 15:15:00|17111.4|17099.4|17124.4|17112.4|17127.4|17116.4|17109.4|17098.4|399
1625671200000|2021-07-07 15:20:00|17125.4|17113.4|17128.4|17116.4|17129.4|17118.4|17123.4|17111.4|188
1625671500000|2021-07-07 15:25:00|17127.4|17115.4|17133.4|17121.4|17134.4|17122.4|17124.4|17113.4|217
1625671800000|2021-07-07 15:30:00|17132.4|17122.4|17126.4|17115.4|17135.4|17123.4|17123.4|17111.4|207
1625672100000|2021-07-07 15:35:00|17127.4|17116.4|17133.4|17121.4|17134.4|17123.4|17127.4|17116.4|238
1625672400000|2021-07-07 15:40:00|17132.4|17122.4|17136.4|17124.4|17137.4|17125.4|17132.4|17120.4|179
1625672700000|2021-07-07 15:45:00|17135.4|17125.4|17134.4|17122.4|17137.4|17126.4|17131.4|17119.4|165
1625673000000|2021-07-07 15:50:00|17133.4|17123.4|17127.4|17116.4|17136.4|17125.4|17127.4|17116.4|203
1625673300000|2021-07-07 15:55:00|17128.4|17115.4|17122.4|17111.4|17128.4|17116.4|17122.4|17111.4|59
1625673600000|2021-07-07 16:00:00|17123.4|17112.4|17124.4|17113.4|17127.4|17116.4|17122.4|17110.4|116
1625673900000|2021-07-07 16:05:00|17123.4|17112.4|17125.4|17114.4|17126.4|17115.4|17121.4|17110.4|63
1625674200000|2021-07-07 16:10:00|17126.4|17113.4|17125.4|17114.4|17128.4|17117.4|17124.4|17112.4|74
1625674500000|2021-07-07 16:15:00|17124.4|17113.4|17118.4|17107.4|17126.4|17114.4|17116.4|17105.4|101
1625674800000|2021-07-07 16:20:00|17119.4|17108.4|17115.4|17104.4|17122.4|17111.4|17112.4|17101.4|199
1625675100000|2021-07-07 16:25:00|17116.4|17103.4|17114.4|17102.4|17117.4|17106.4|17113.4|17102.4|47
1625675400000|2021-07-07 16:30:00|17113.4|17101.4|17117.4|17106.4|17117.4|17106.4|17112.4|17101.4|29
1625675700000|2021-07-07 16:35:00|17118.4|17107.4|17116.4|17105.4|17118.4|17107.4|17116.4|17104.4|38
1625676000000|2021-07-07 16:40:00|17117.4|17106.4|17118.4|17106.4|17120.4|17109.4|17117.4|17105.4|72
1625676300000|2021-07-07 16:45:00|17117.4|17107.4|17118.4|17106.4|17119.4|17107.4|17114.4|17103.4|25
1625676600000|2021-07-07 16:50:00|17119.4|17107.4|17120.4|17108.4|17122.4|17110.4|17116.4|17105.4|82
1625676900000|2021-07-07 16:55:00|17119.4|17109.4|17120.4|17108.4|17121.4|17110.4|17118.4|17107.4|28
1625677200000|2021-07-07 17:00:00|17119.4|17107.4|17114.4|17102.4|17120.4|17108.4|17114.4|17102.4|113
1625677500000|2021-07-07 17:05:00|17113.4|17101.4|17110.4|17099.4|17114.4|17102.4|17110.4|17099.4|91
1625677800000|2021-07-07 17:10:00|17111.4|17098.4|17111.4|17099.4|17111.4|17100.4|17108.4|17097.4|93
1625678100000|2021-07-07 17:15:00|17110.4|17098.4|17110.4|17098.4|17111.4|17099.4|17108.4|17097.4|49
1625678400000|2021-07-07 17:20:00|17111.4|17099.4|17106.4|17095.4|17111.4|17099.4|17106.4|17095.4|54
1625678700000|2021-07-07 17:25:00|17107.4|17096.4|17107.4|17095.4|17109.4|17098.4|17105.4|17094.4|44
1625679000000|2021-07-07 17:30:00|17106.4|17094.4|17108.4|17096.4|17108.4|17097.4|17105.4|17094.4|32
1625679300000|2021-07-07 17:35:00|17107.4|17097.4|17108.4|17096.4|17109.4|17098.4|17107.4|17096.4|41
1625679600000|2021-07-07 17:40:00|17107.4|17097.4|17107.4|17095.4|17108.4|17097.4|17106.4|17094.4|36
1625679900000|2021-07-07 17:45:00|17108.4|17096.4|17113.4|17101.4|17113.4|17101.4|17107.4|17095.4|49
1625680200000|2021-07-07 17:50:00|17112.4|17102.4|17113.4|17102.4|17113.4|17102.4|17112.4|17101.4|17
1625680500000|2021-07-07 17:55:00|17112.4|17101.4|17108.4|17096.4|17113.4|17101.4|17108.4|17096.4|125
1625680800000|2021-07-07 18:00:00|17107.4|17095.4|17126.4|17115.4|17129.4|17118.4|17098.4|17087.4|387
1625681100000|2021-07-07 18:05:00|17125.4|17114.4|17126.4|17114.4|17127.4|17115.4|17118.4|17107.4|77
1625681400000|2021-07-07 18:10:00|17127.4|17115.4|17126.4|17114.4|17130.4|17119.4|17125.4|17114.4|75
1625681700000|2021-07-07 18:15:00|17127.4|17115.4|17131.4|17120.4|17131.4|17120.4|17122.4|17110.4|58
1625682000000|2021-07-07 18:20:00|17132.4|17121.4|17125.4|17113.4|17132.4|17121.4|17122.4|17111.4|67
1625682300000|2021-07-07 18:25:00|17126.4|17114.4|17124.4|17112.4|17127.4|17116.4|17124.4|17112.4|25
1625682600000|2021-07-07 18:30:00|17123.4|17111.4|17119.4|17107.4|17123.4|17112.4|17117.4|17105.4|44
1625682900000|2021-07-07 18:35:00|17118.4|17106.4|17115.4|17103.4|17119.4|17107.4|17112.4|17100.4|86
1625683200000|2021-07-07 18:40:00|17114.4|17102.4|17116.4|17106.4|17119.4|17108.4|17113.4|17101.4|44
1625683500000|2021-07-07 18:45:00|17115.9|17105.9|17123.4|17113.4|17123.4|17113.4|17115.4|17105.4|42
1625683800000|2021-07-07 18:50:00|17122.9|17112.9|17120.9|17110.9|17123.9|17113.9|17119.9|17109.9|52
1625684100000|2021-07-07 18:55:00|17120.4|17110.4|17126.9|17116.9|17126.9|17116.9|17118.9|17108.9|65
1625684400000|2021-07-07 19:00:00|17126.4|17116.4|17124.9|17114.9|17126.9|17116.9|17121.4|17111.4|41
1625684700000|2021-07-07 19:05:00|17123.9|17113.9|17123.4|17113.4|17124.9|17114.9|17121.9|17111.9|43
1625685000000|2021-07-07 19:10:00|17122.9|17112.9|17121.4|17111.4|17123.9|17113.9|17119.9|17109.9|57
1625685300000|2021-07-07 19:15:00|17120.9|17110.9|17118.4|17108.4|17121.9|17111.9|17116.9|17106.9|43
1625685600000|2021-07-07 19:20:00|17117.9|17107.9|17116.9|17106.9|17120.9|17110.9|17116.4|17106.4|52
1625685900000|2021-07-07 19:25:00|17117.4|17107.4|17117.4|17107.4|17117.9|17107.9|17115.9|17105.9|34
1625686200000|2021-07-07 19:30:00|17116.9|17106.9|17126.4|17116.4|17126.4|17116.4|17116.9|17106.9|144
1625686500000|2021-07-07 19:35:00|17125.9|17115.9|17120.9|17110.9|17127.4|17117.4|17119.4|17109.4|115
1625686800000|2021-07-07 19:40:00|17120.4|17110.4|17122.4|17112.4|17122.4|17112.4|17116.4|17106.4|70
1625687100000|2021-07-07 19:45:00|17120.9|17110.9|17117.4|17107.4|17120.9|17110.9|17116.9|17106.9|99
1625687400000|2021-07-07 19:50:00|17118.4|17108.4|17121.9|17111.9|17122.9|17112.9|17116.9|17106.9|247
1625687700000|2021-07-07 19:55:00|17122.4|17112.4|17118.4|17108.4|17122.4|17112.4|17113.4|17103.4|232
1625688000000|2021-07-07 20:00:00|17117.9|17107.9|17118.4|17108.4|17120.4|17110.4|17116.9|17106.9|118
1625688300000|2021-07-07 20:05:00|17118.9|17108.9|17118.9|17108.9|17120.9|17110.9|17117.4|17107.4|39
1625688600000|2021-07-07 20:10:00|17119.9|17109.9|17122.4|17112.4|17122.9|17112.9|17119.9|17109.9|83
1625688900000|2021-07-07 20:15:00|17121.9|17111.9|17124.4|17114.4|17125.4|17115.4|17121.4|17111.4|58
1625689200000|2021-07-07 20:20:00|17124.9|17114.9|17123.4|17113.4|17124.9|17114.9|17122.4|17112.4|38
1625689500000|2021-07-07 20:25:00|17122.9|17112.9|17119.4|17109.4|17123.9|17113.9|17119.4|17109.4|44
1625689800000|2021-07-07 20:30:00|17118.9|17108.9|17121.4|17111.4|17121.9|17111.9|17118.9|17108.9|48
1625690100000|2021-07-07 20:35:00|17120.9|17110.9|17122.9|17112.9|17122.9|17112.9|17120.9|17110.9|10
1625690400000|2021-07-07 20:40:00|17122.4|17112.4|17125.9|17115.9|17125.9|17115.9|17121.4|17111.4|39
1625690700000|2021-07-07 20:45:00|17123.9|17113.9|17121.9|17111.9|17123.9|17113.9|17120.9|17110.9|60
1625691000000|2021-07-07 20:50:00|17122.4|17112.4|17122.4|17112.4|17122.4|17112.4|17122.4|17112.4|3
1625691300000|2021-07-07 20:55:00|17123.4|17113.4|17128.4|17118.4|17128.9|17118.9|17123.4|17113.4|88
1625691600000|2021-07-07 21:00:00|17128.9|17118.9|17129.4|17119.4|17129.4|17119.4|17128.9|17118.9|1
1625692200000|2021-07-07 21:10:00|17129.9|17119.9|17130.4|17120.4|17130.4|17120.4|17129.9|17119.9|38
1625692500000|2021-07-07 21:15:00|17133.4|17109.4|17133.6|17109.6|17133.8|17109.8|17133.3|17109.3|0
1625692800000|2021-07-07 21:20:00|17133.5|17109.5|17133.7|17109.7|17134|17110|17133.4|17109.4|0
1625693100000|2021-07-07 21:25:00|17133.4|17109.4|17134|17110|17134.3|17110.3|17133.4|17109.4|0
1625693400000|2021-07-07 21:30:00|17133.8|17109.8|17133.8|17109.8|17133.8|17109.8|17133.8|17109.8|0
1625693700000|2021-07-07 21:35:00|17133.7|17109.7|17133.6|17109.6|17133.7|17109.7|17133.6|17109.6|0
1625694000000|2021-07-07 21:40:00|17133.5|17109.5|17133.5|17109.5|17133.5|17109.5|17133.5|17109.5|0
1625694300000|2021-07-07 21:45:00|17133.4|17109.4|17133.4|17109.4|17133.4|17109.4|17133.2|17109.2|0
1625694600000|2021-07-07 21:50:00|17133.7|17109.7|17133.6|17109.6|17133.9|17109.9|17133.5|17109.5|0
1625694900000|2021-07-07 21:55:00|17133.5|17109.5|17134.3|17110.3|17134.9|17110.9|17133.5|17109.5|0
1625695200000|2021-07-07 22:00:00|17134.6|17110.6|17133.1|17109.1|17135.3|17111.3|17132|17108|0
1625695500000|2021-07-07 22:05:00|17133.5|17109.5|17134.3|17110.3|17134.3|17110.3|17132.8|17108.8|0
1625695800000|2021-07-07 22:10:00|17135.1|17111.1|17133.6|17109.6|17135.1|17111.1|17132.9|17108.9|0
1625696100000|2021-07-07 22:15:00|17134|17110|17134.3|17110.3|17134.3|17110.3|17133.6|17109.6|0
1625696400000|2021-07-07 22:20:00|17134|17110|17132.9|17108.9|17134.3|17110.3|17132.9|17108.9|0
1625696700000|2021-07-07 22:25:00|17132.5|17108.5|17132.1|17108.1|17132.5|17108.5|17131.4|17107.4|0
1625697000000|2021-07-07 22:30:00|17132.9|17108.9|17131.4|17107.4|17132.9|17108.9|17131.4|17107.4|0
1625697300000|2021-07-07 22:35:00|17131.8|17107.8|17132.1|17108.1|17132.1|17108.1|17131.4|17107.4|0
1625697600000|2021-07-07 22:40:00|17131.8|17107.8|17132.1|17108.1|17132.1|17108.1|17131.4|17107.4|0
1625697900000|2021-07-07 22:45:00|17131.8|17107.8|17131.3|17107.3|17131.8|17107.8|17131.3|17107.3|0
1625698200000|2021-07-07 22:50:00|17130.9|17106.9|17132.9|17108.9|17132.9|17108.9|17130.6|17106.6|0
1625698500000|2021-07-07 22:55:00|17132.5|17108.5|17133.9|17109.9|17134.6|17110.6|17132.5|17108.5|0
1625698800000|2021-07-07 23:00:00|17133.5|17109.5|17134.6|17110.6|17134.6|17110.6|17133.2|17109.2|0
1625699100000|2021-07-07 23:05:00|17133.9|17109.9|17136.8|17112.8|17136.8|17112.8|17133.9|17109.9|0
1625699400000|2021-07-07 23:10:00|17136.4|17112.4|17136|17112|17136.4|17112.4|17135.3|17111.3|0
1625699700000|2021-07-07 23:15:00|17135.6|17111.6|17136|17112|17136|17112|17134.6|17110.6|0
1625700000000|2021-07-07 23:20:00|17135.3|17111.3|17136.8|17112.8|17136.8|17112.8|17135.3|17111.3|0
1625700300000|2021-07-07 23:25:00|17136.4|17112.4|17136|17112|17136.8|17112.8|17136|17112|0
1625700600000|2021-07-07 23:30:00|17135.6|17111.6|17134.6|17110.6|17136|17112|17134.6|17110.6|0
1625700900000|2021-07-07 23:35:00|17133.8|17109.8|17134.6|17110.6|17134.6|17110.6|17133.8|17109.8|0
1625701200000|2021-07-07 23:40:00|17134.2|17110.2|17133.1|17109.1|17134.2|17110.2|17131.6|17107.6|0
1625701500000|2021-07-07 23:45:00|17132.7|17108.7|17131.6|17107.6|17132.7|17108.7|17130.9|17106.9|0
1625701800000|2021-07-07 23:50:00|17132.3|17108.3|17133.4|17109.4|17134.6|17110.6|17131.6|17107.6|0
1625702100000|2021-07-07 23:55:00|17133.8|17109.8|17132.7|17108.7|17133.8|17109.8|17132.3|17108.3|0
1625702400000|2021-07-08 00:00:00|17133.1|17109.1|17130.9|17106.9|17137.5|17113.5|17130.9|17106.9|0
1625702700000|2021-07-08 00:05:00|17131.6|17107.6|17133.3|17109.3|17135.3|17111.3|17131.6|17107.6|0
1625703000000|2021-07-08 00:10:00|17133|17109|17132.6|17108.6|17133.3|17109.3|17131.1|17107.1|0
1625703300000|2021-07-08 00:15:00|17133.3|17109.3|17106.9|17082.9|17134.1|17110.1|17106.9|17082.9|0
1625703600000|2021-07-08 00:20:00|17107.5|17083.5|17105.9|17081.9|17109.8|17085.8|17105|17081|0
1625703900000|2021-07-08 00:25:00|17105.7|17081.7|17096.1|17072.1|17105.9|17081.9|17095.7|17071.7|0
1625704200000|2021-07-08 00:30:00|17097.1|17073.1|17098.7|17074.7|17100.9|17076.9|17097.1|17073.1|0
1625704500000|2021-07-08 00:35:00|17098.2|17074.2|17096.6|17072.6|17099.8|17075.8|17095.6|17071.6|0
1625704800000|2021-07-08 00:40:00|17095.6|17071.6|17093.6|17069.6|17095.9|17071.9|17093.3|17069.3|0
1625705100000|2021-07-08 00:45:00|17094.1|17070.1|17093.8|17069.8|17094.1|17070.1|17090.9|17066.9|0
1625705400000|2021-07-08 00:50:00|17093.6|17069.6|17089.8|17065.8|17093.8|17069.8|17087|17063|0
1625705700000|2021-07-08 00:55:00|17089.5|17065.5|17119.1|17095.1|17120.1|17096.1|17087.4|17063.4|0
1625706000000|2021-07-08 01:00:00|17118.9|17094.9|17125.4|17115.4|17140.4|17130.4|17117.4|17094.9|2048
1625706300000|2021-07-08 01:05:00|17126.4|17116.4|17135.4|17125.4|17136.4|17126.4|17124.4|17114.4|795
1625706600000|2021-07-08 01:10:00|17136.4|17126.4|17112.4|17102.4|17138.4|17128.4|17111.4|17101.4|1078
1625706900000|2021-07-08 01:15:00|17114.4|17104.4|17100.4|17090.4|17129.4|17119.4|17094.4|17084.4|2133
1625707200000|2021-07-08 01:20:00|17099.4|17089.4|17095.4|17085.4|17109.4|17099.4|17083.4|17073.4|2042
1625707500000|2021-07-08 01:25:00|17096.4|17086.4|17096.4|17086.4|17106.4|17096.4|17093.4|17083.4|827
1625707800000|2021-07-08 01:30:00|17101.4|17091.4|17017.4|17007.4|17106.4|17096.4|17008.4|16998.4|15647
1625708100000|2021-07-08 01:35:00|17015.4|17005.4|16982.4|16972.4|17019.4|17009.4|16967.4|16957.4|11249
1625708400000|2021-07-08 01:40:00|16979.4|16969.4|16960.4|16950.4|16990.4|16980.4|16957.4|16947.4|6083
1625708700000|2021-07-08 01:45:00|16959.4|16949.4|16917.4|16907.4|16960.4|16950.4|16914.4|16904.4|7566
1625709000000|2021-07-08 01:50:00|16915.4|16905.4|16903.4|16893.4|16915.4|16905.4|16890.4|16880.4|7355
1625709300000|2021-07-08 01:55:00|16901.4|16891.4|16886.4|16876.4|16903.4|16893.4|16880.4|16870.4|5338
1625709600000|2021-07-08 02:00:00|16885.4|16875.4|16888.4|16878.4|16888.4|16878.4|16862.4|16852.4|6865
1625709900000|2021-07-08 02:05:00|16886.4|16876.4|16920.4|16910.4|16920.4|16910.4|16885.4|16875.4|6412
1625710200000|2021-07-08 02:10:00|16919.4|16909.4|16897.4|16887.4|16929.4|16919.4|16894.4|16884.4|5987
1625710500000|2021-07-08 02:15:00|16896.4|16886.4|16881.4|16871.4|16904.4|16894.4|16879.4|16869.4|3413
1625710800000|2021-07-08 02:20:00|16880.4|16870.4|16871.4|16861.4|16893.4|16883.4|16865.4|16855.4|3770
1625711100000|2021-07-08 02:25:00|16870.4|16860.4|16864.4|16854.4|16892.4|16882.4|16858.4|16848.4|3248
1625711400000|2021-07-08 02:30:00|16866.4|16856.4|16875.4|16865.4|16887.4|16877.4|16857.4|16847.4|2971
1625711700000|2021-07-08 02:35:00|16874.4|16864.4|16833.4|16823.4|16875.4|16865.4|16827.4|16817.4|4461
1625712000000|2021-07-08 02:40:00|16834.4|16824.4|16836.4|16826.4|16847.4|16837.4|16826.4|16816.4|2624
1625712300000|2021-07-08 02:45:00|16833.4|16823.4|16850.4|16840.4|16855.4|16845.4|16831.4|16821.4|2366
1625712600000|2021-07-08 02:50:00|16851.4|16841.4|16832.4|16822.4|16853.4|16843.4|16829.4|16819.4|2714
1625712900000|2021-07-08 02:55:00|16833.4|16823.4|16846.4|16836.4|16856.4|16846.4|16826.4|16816.4|2310
1625713200000|2021-07-08 03:00:00|16845.4|16835.4|16834.4|16824.4|16854.4|16844.4|16825.4|16815.4|2270
1625713500000|2021-07-08 03:05:00|16835.4|16825.4|16853.4|16843.4|16858.4|16848.4|16831.4|16821.4|1996
1625713800000|2021-07-08 03:10:00|16854.4|16844.4|16835.4|16825.4|16860.4|16850.4|16835.4|16825.4|2523
1625714100000|2021-07-08 03:15:00|16833.4|16823.4|16787.4|16777.4|16833.4|16823.4|16776.4|16766.4|4552
1625714400000|2021-07-08 03:20:00|16786.4|16776.4|16789.4|16779.4|16803.4|16793.4|16775.4|16765.4|2802
1625714700000|2021-07-08 03:25:00|16790.4|16780.4|16800.4|16790.4|16811.4|16801.4|16789.4|16779.4|1390
1625715000000|2021-07-08 03:30:00|16802.4|16792.4|16802.4|16792.4|16805.4|16795.4|16798.4|16788.4|385
1625715300000|2021-07-08 03:35:00|16801.4|16791.4|16792.4|16782.4|16801.4|16791.4|16792.4|16782.4|397
1625715600000|2021-07-08 03:40:00|16793.4|16783.4|16783.4|16773.4|16793.4|16783.4|16782.4|16772.4|615
1625715900000|2021-07-08 03:45:00|16784.4|16774.4|16783.4|16773.4|16786.4|16776.4|16781.4|16771.4|392
1625716200000|2021-07-08 03:50:00|16784.4|16774.4|16788.4|16778.4|16789.4|16779.4|16779.4|16769.4|725
1625716500000|2021-07-08 03:55:00|16789.4|16779.4|16789.4|16779.4|16789.4|16779.4|16784.4|16774.4|364
1625716800000|2021-07-08 04:00:00|16790.4|16780.4|16785.4|16775.4|16790.4|16780.4|16784.4|16774.4|239
1625717100000|2021-07-08 04:05:00|16786.4|16776.4|16788.4|16778.4|16790.4|16780.4|16785.4|16775.4|246
1625717400000|2021-07-08 04:10:00|16789.4|16779.4|16787.4|16777.4|16791.4|16781.4|16785.4|16775.4|192
1625717700000|2021-07-08 04:15:00|16785.4|16775.4|16782.4|16772.4|16787.4|16777.4|16782.4|16772.4|208
1625718000000|2021-07-08 04:20:00|16783.4|16773.4|16786.4|16776.4|16791.4|16781.4|16772.4|16762.4|1236
1625718300000|2021-07-08 04:25:00|16783.4|16773.4|16781.4|16771.4|16785.4|16775.4|16779.4|16769.4|114
1625718600000|2021-07-08 04:30:00|16782.4|16772.4|16785.4|16775.4|16785.4|16775.4|16780.4|16770.4|193
1625718900000|2021-07-08 04:35:00|16784.4|16774.4|16782.4|16772.4|16785.4|16775.4|16782.4|16772.4|56
1625719200000|2021-07-08 04:40:00|16781.4|16771.4|16782.4|16772.4|16784.4|16774.4|16780.4|16770.4|203
1625719500000|2021-07-08 04:45:00|16781.4|16771.4|16788.4|16778.4|16788.4|16778.4|16779.4|16769.4|173
1625719800000|2021-07-08 04:50:00|16787.4|16777.4|16788.4|16778.4|16790.4|16780.4|16784.4|16774.4|218
1625720100000|2021-07-08 04:55:00|16789.4|16779.4|16788.4|16778.4|16790.4|16780.4|16787.4|16777.4|205
1625720400000|2021-07-08 05:00:00|16786.4|16776.4|16808.4|16798.4|16810.4|16800.4|16772.4|16762.4|4792
1625720700000|2021-07-08 05:05:00|16807.4|16797.4|16771.4|16761.4|16808.4|16798.4|16767.4|16757.4|3741
1625721000000|2021-07-08 05:10:00|16769.4|16759.4|16758.4|16748.4|16780.4|16770.4|16757.4|16747.4|4475
1625721300000|2021-07-08 05:15:00|16759.4|16749.4|16776.4|16766.4|16779.4|16769.4|16753.4|16743.4|4881
1625721600000|2021-07-08 05:20:00|16775.4|16765.4|16772.4|16762.4|16785.4|16775.4|16763.4|16753.4|3493
1625721900000|2021-07-08 05:25:00|16773.4|16763.4|16786.4|16776.4|16790.4|16780.4|16773.4|16763.4|2299
1625722200000|2021-07-08 05:30:00|16785.4|16775.4|16758.4|16748.4|16785.4|16775.4|16755.4|16745.4|2838
1625722500000|2021-07-08 05:35:00|16757.4|16747.4|16748.4|16738.4|16759.4|16749.4|16724.4|16714.4|7641
1625722800000|2021-07-08 05:40:00|16749.4|16739.4|16733.4|16723.4|16759.4|16749.4|16732.4|16722.4|2998
1625723100000|2021-07-08 05:45:00|16731.4|16721.4|16746.4|16736.4|16749.4|16739.4|16727.4|16717.4|2353
1625723400000|2021-07-08 05:50:00|16747.4|16737.4|16751.4|16741.4|16762.4|16752.4|16745.4|16735.4|1726
1625723700000|2021-07-08 05:55:00|16750.4|16740.4|16737.4|16727.4|16754.4|16744.4|16732.4|16722.4|3058
1625724000000|2021-07-08 06:00:00|16736.4|16726.4|16766.4|16756.4|16767.4|16757.4|16722.4|16712.4|3240
1625724300000|2021-07-08 06:05:00|16764.4|16754.4|16776.4|16766.4|16776.4|16766.4|16750.4|16740.4|2454
1625724600000|2021-07-08 06:10:00|16777.4|16767.4|16748.4|16738.4|16777.4|16767.4|16746.4|16736.4|3218
1625724900000|2021-07-08 06:15:00|16747.4|16737.4|16738.4|16728.4|16748.4|16738.4|16733.4|16723.4|2424
1625725200000|2021-07-08 06:20:00|16737.4|16727.4|16742.4|16732.4|16743.4|16733.4|16727.4|16717.4|1819
1625725500000|2021-07-08 06:25:00|16744.4|16734.4|16750.4|16740.4|16753.4|16743.4|16737.4|16727.4|2254
1625725800000|2021-07-08 06:30:00|16751.4|16741.4|16725.4|16715.4|16763.4|16753.4|16721.4|16711.4|3016
1625726100000|2021-07-08 06:35:00|16724.4|16714.4|16702.4|16692.4|16729.4|16719.4|16691.4|16681.4|4195
1625726400000|2021-07-08 06:40:00|16704.4|16694.4|16698.4|16688.4|16707.4|16697.4|16677.4|16667.4|5559
1625726700000|2021-07-08 06:45:00|16696.4|16686.4|16728.4|16718.4|16729.4|16719.4|16696.4|16686.4|5053
1625727000000|2021-07-08 06:50:00|16729.4|16719.4|16758.4|16748.4|16769.4|16759.4|16729.4|16719.4|6143
1625727300000|2021-07-08 06:55:00|16757.4|16747.4|16741.4|16731.4|16762.4|16752.4|16738.4|16728.4|5607
1625727600000|2021-07-08 07:00:00|16726.9|16715.9|16713.9|16702.9|16735.9|16724.9|16713.9|16701.9|2198
1625727900000|2021-07-08 07:05:00|16712.9|16700.9|16717.9|16706.9|16719.9|16707.9|16708.9|16697.9|1944
1625728200000|2021-07-08 07:10:00|16718.9|16705.9|16719.9|16708.9|16724.9|16713.9|16711.9|16700.9|1793
1625728500000|2021-07-08 07:15:00|16717.9|16706.9|16707.9|16696.9|16718.9|16707.9|16702.9|16691.9|913
1625728800000|2021-07-08 07:20:00|16706.9|16695.9|16701.9|16690.9|16706.9|16695.9|16692.9|16680.9|1227
1625729100000|2021-07-08 07:25:00|16702.9|16691.9|16704.9|16693.9|16708.9|16697.9|16700.9|16689.9|809
1625729400000|2021-07-08 07:30:00|16705.9|16692.9|16704.9|16693.9|16707.9|16695.9|16698.9|16687.9|975
1625729700000|2021-07-08 07:35:00|16705.9|16694.9|16697.9|16686.9|16708.9|16696.9|16697.9|16685.9|663
1625730000000|2021-07-08 07:40:00|16698.9|16687.9|16695.9|16684.9|16698.9|16687.9|16690.9|16679.9|763
1625730300000|2021-07-08 07:45:00|16696.9|16685.9|16688.9|16677.9|16697.9|16685.9|16686.9|16675.9|999
1625730600000|2021-07-08 07:50:00|16689.9|16676.9|16690.9|16679.9|16690.9|16679.9|16681.9|16670.9|947
1625730900000|2021-07-08 07:55:00|16691.9|16680.9|16682.9|16671.9|16693.9|16682.9|16680.9|16669.9|1174
1625731200000|2021-07-08 08:00:00|16683.9|16672.9|16678.9|16667.9|16693.9|16682.9|16678.9|16667.9|1781
1625731500000|2021-07-08 08:05:00|16679.9|16668.9|16670.9|16658.9|16680.9|16668.9|16668.9|16657.9|2048
1625731800000|2021-07-08 08:10:00|16669.9|16657.9|16667.9|16655.9|16671.9|16659.9|16663.9|16652.9|1691
1625732100000|2021-07-08 08:15:00|16668.9|16656.9|16666.9|16654.9|16677.9|16665.9|16663.9|16651.9|1881
1625732400000|2021-07-08 08:20:00|16665.9|16655.9|16657.9|16645.9|16668.9|16657.9|16654.9|16643.9|1066
1625732700000|2021-07-08 08:25:00|16656.9|16644.9|16641.9|16629.9|16668.9|16656.9|16639.9|16628.9|2523
1625733000000|2021-07-08 08:30:00|16662.1|16638.1|16656.5|16632.5|16666.4|16642.4|16650.3|16626.3|0
1625733300000|2021-07-08 08:35:00|16656.7|16632.7|16666.6|16642.6|16667.6|16643.6|16650.6|16626.6|1118
1625733600000|2021-07-08 08:40:00|16666.4|16642.4|16671.7|16647.7|16671.7|16647.7|16654|16630|0
1625733900000|2021-07-08 08:45:00|16671.5|16647.5|16670.6|16646.6|16682.8|16658.8|16662.4|16638.4|0
1625734200000|2021-07-08 08:50:00|16671.6|16647.6|16640.1|16616.1|16675.1|16651.1|16636.7|16612.7|0
1625734500000|2021-07-08 08:55:00|16640.3|16616.3|16646.6|16622.6|16651.2|16627.2|16636.3|16612.3|0
1625734800000|2021-07-08 09:00:00|16646.9|16622.9|16659.9|16648.9|16661.9|16649.9|16644.9|16622.9|1121
1625735100000|2021-07-08 09:05:00|16660.9|16647.9|16645.9|16634.9|16666.9|16654.9|16642.9|16631.9|474
1625735400000|2021-07-08 09:10:00|16646.9|16635.9|16654.9|16642.9|16654.9|16643.9|16645.9|16633.9|128
1625735700000|2021-07-08 09:15:00|16655.9|16643.9|16657.9|16645.9|16660.9|16649.9|16650.9|16637.9|225
1625736000000|2021-07-08 09:20:00|16656.9|16644.9|16631.9|16619.9|16656.9|16644.9|16627.9|16615.9|1085
1625736300000|2021-07-08 09:25:00|16632.9|16620.9|16640.9|16629.9|16641.9|16630.9|16630.9|16618.9|347
1625736600000|2021-07-08 09:30:00|16641.9|16630.9|16653.9|16641.9|16654.9|16643.9|16640.9|16630.9|162
1625736900000|2021-07-08 09:35:00|16654.9|16642.9|16649.9|16637.9|16655.9|16643.9|16648.9|16637.9|121
1625737200000|2021-07-08 09:40:00|16650.9|16638.9|16664.9|16653.9|16667.9|16656.9|16650.9|16638.9|324
1625737500000|2021-07-08 09:45:00|16665.9|16652.9|16652.9|16641.9|16665.9|16654.9|16652.9|16641.9|454
1625737800000|2021-07-08 09:50:00|16653.9|16640.9|16656.9|16644.9|16656.9|16644.9|16648.9|16636.9|266
1625738100000|2021-07-08 09:55:00|16657.9|16645.9|16652.9|16641.9|16657.9|16645.9|16651.9|16639.9|270
1625738400000|2021-07-08 10:00:00|16651.9|16640.9|16637.9|16626.9|16652.9|16641.9|16633.9|16622.9|421
1625738700000|2021-07-08 10:05:00|16638.9|16625.9|16627.9|16616.9|16638.9|16626.9|16627.9|16615.9|188
1625739000000|2021-07-08 10:10:00|16626.9|16615.9|16622.9|16610.9|16627.9|16615.9|16619.9|16608.9|320
1625739300000|2021-07-08 10:15:00|16621.9|16611.9|16618.9|16606.9|16622.9|16611.9|16613.9|16602.9|281
1625739600000|2021-07-08 10:20:00|16617.9|16605.9|16612.9|16601.9|16617.9|16605.9|16603.9|16591.9|544
1625739900000|2021-07-08 10:25:00|16613.9|16600.9|16610.9|16599.9|16614.9|16603.9|16609.9|16597.9|124
1625740200000|2021-07-08 10:30:00|16609.9|16598.9|16605.9|16594.9|16617.9|16606.9|16602.9|16591.9|424
1625740500000|2021-07-08 10:35:00|16606.9|16595.9|16600.9|16589.9|16608.9|16597.9|16599.9|16588.9|754
1625740800000|2021-07-08 10:40:00|16602.9|16591.9|16595.9|16583.9|16602.9|16591.9|16593.9|16582.9|937
1625741100000|2021-07-08 10:45:00|16594.9|16584.9|16597.9|16586.9|16601.9|16589.9|16593.9|16581.9|664
1625741400000|2021-07-08 10:50:00|16596.9|16585.9|16592.9|16581.9|16600.9|16589.9|16591.9|16580.9|941
1625741700000|2021-07-08 10:55:00|16593.9|16582.9|16600.9|16588.9|16600.9|16589.9|16587.9|16576.9|679
1625742000000|2021-07-08 11:00:00|16599.9|16589.9|16591.9|16580.9|16610.9|16598.9|16591.9|16579.9|719
1625742300000|2021-07-08 11:05:00|16592.9|16581.9|16584.9|16573.9|16594.9|16582.9|16583.9|16571.9|714
1625742600000|2021-07-08 11:10:00|16583.9|16572.9|16583.9|16572.9|16586.9|16574.9|16572.9|16560.9|1084
1625742900000|2021-07-08 11:15:00|16585.9|16573.9|16592.9|16581.9|16595.9|16584.9|16585.9|16573.9|654
1625743200000|2021-07-08 11:20:00|16591.9|16579.9|16588.9|16577.9|16596.9|16584.9|16587.9|16576.9|620
1625743500000|2021-07-08 11:25:00|16587.9|16576.9|16580.9|16568.9|16589.9|16577.9|16577.9|16566.9|704
1625743800000|2021-07-08 11:30:00|16579.9|16567.9|16585.9|16573.9|16585.9|16573.9|16577.9|16566.9|194
1625744100000|2021-07-08 11:35:00|16584.9|16574.9|16586.9|16574.9|16587.9|16575.9|16582.9|16570.9|57
1625744400000|2021-07-08 11:40:00|16585.9|16575.9|16590.9|16579.9|16590.9|16579.9|16583.9|16572.9|113
1625744700000|2021-07-08 11:45:00|16591.9|16580.9|16595.9|16584.9|16598.9|16587.9|16590.9|16578.9|342
1625745000000|2021-07-08 11:50:00|16596.9|16583.9|16593.9|16582.9|16598.9|16586.9|16593.9|16581.9|65
1625745300000|2021-07-08 11:55:00|16594.9|16583.9|16593.9|16582.9|16595.9|16584.9|16591.9|16579.9|54
1625745600000|2021-07-08 12:00:00|16595.9|16583.9|16588.9|16576.9|16595.9|16583.9|16587.9|16576.9|88
1625745900000|2021-07-08 12:05:00|16587.9|16577.9|16578.9|16567.9|16588.9|16577.9|16578.9|16566.9|144
1625746200000|2021-07-08 12:10:00|16579.9|16566.9|16580.9|16568.9|16582.9|16571.9|16575.9|16564.9|211
1625746500000|2021-07-08 12:15:00|16579.9|16569.9|16602.9|16590.9|16602.9|16591.9|16579.9|16568.9|154
1625746800000|2021-07-08 12:20:00|16601.9|16591.9|16605.9|16594.9|16606.9|16595.9|16600.9|16589.9|272
1625747100000|2021-07-08 12:25:00|16604.9|16593.9|16609.9|16597.9|16610.9|16598.9|16603.9|16591.9|265
1625747400000|2021-07-08 12:30:00|16608.9|16598.9|16614.9|16603.9|16623.9|16612.9|16608.9|16598.9|261
1625747700000|2021-07-08 12:35:00|16613.9|16602.9|16616.9|16604.9|16617.9|16605.9|16610.9|16599.9|189
1625748000000|2021-07-08 12:40:00|16615.9|16603.9|16619.9|16608.9|16619.9|16608.9|16612.9|16601.9|162
1625748300000|2021-07-08 12:45:00|16618.9|16607.9|16619.9|16608.9|16620.9|16609.9|16615.9|16604.9|141
1625748600000|2021-07-08 12:50:00|16620.9|16607.9|16609.9|16597.9|16620.9|16608.9|16608.9|16597.9|216
1625748900000|2021-07-08 12:55:00|16608.9|16596.9|16594.9|16583.9|16608.9|16597.9|16594.9|16582.9|179
1625749200000|2021-07-08 13:00:00|16595.9|16584.9|16607.9|16595.9|16607.9|16596.9|16595.9|16584.9|108
1625749500000|2021-07-08 13:05:00|16608.9|16596.9|16602.9|16590.9|16608.9|16597.9|16602.9|16590.9|101
1625749800000|2021-07-08 13:10:00|16601.9|16591.9|16615.9|16604.9|16622.9|16611.9|16601.9|16590.9|461
1625750100000|2021-07-08 13:15:00|16616.9|16605.9|16616.9|16604.9|16620.9|16609.9|16614.9|16602.9|110
1625750400000|2021-07-08 13:20:00|16615.9|16605.9|16615.9|16603.9|16619.9|16607.9|16614.9|16603.9|114
1625750700000|2021-07-08 13:25:00|16614.9|16602.9|16615.9|16604.9|16615.9|16604.9|16610.9|16599.9|159
1625751000000|2021-07-08 13:30:00|16614.9|16603.9|16635.9|16623.9|16640.9|16629.9|16610.9|16599.9|1972
1625751300000|2021-07-08 13:35:00|16634.9|16621.9|16640.9|16629.9|16640.9|16629.9|16622.9|16610.9|867
1625751600000|2021-07-08 13:40:00|16641.9|16630.9|16627.9|16616.9|16643.9|16631.9|16624.9|16612.9|537
1625751900000|2021-07-08 13:45:00|16625.9|16614.9|16617.9|16606.9|16626.9|16614.9|16614.9|16603.9|562
1625752200000|2021-07-08 13:50:00|16618.9|16607.9|16642.9|16631.9|16645.9|16633.9|16617.9|16605.9|492
1625752500000|2021-07-08 13:55:00|16643.9|16632.9|16635.9|16623.9|16645.9|16633.9|16622.9|16611.9|699
1625752800000|2021-07-08 14:00:00|16636.9|16624.9|16645.9|16634.9|16646.9|16635.9|16627.9|16616.9|336
1625753100000|2021-07-08 14:05:00|16646.9|16636.9|16635.9|16624.9|16648.9|16637.9|16635.9|16624.9|499
1625753400000|2021-07-08 14:10:00|16634.9|16623.9|16629.9|16618.9|16646.9|16634.9|16629.9|16618.9|579
1625753700000|2021-07-08 14:15:00|16630.9|16619.9|16623.9|16612.9|16632.9|16621.9|16619.9|16608.9|475
1625754000000|2021-07-08 14:20:00|16624.9|16611.9|16622.9|16610.9|16627.9|16616.9|16612.9|16601.9|658
1625754300000|2021-07-08 14:25:00|16623.9|16611.9|16634.9|16622.9|16639.9|16628.9|16619.9|16607.9|590
1625754600000|2021-07-08 14:30:00|16635.9|16623.9|16623.9|16612.9|16637.9|16626.9|16619.9|16608.9|593
1625754900000|2021-07-08 14:35:00|16624.9|16611.9|16618.9|16607.9|16626.9|16615.9|16611.9|16600.9|499
1625755200000|2021-07-08 14:40:00|16619.9|16608.9|16630.9|16619.9|16631.9|16620.9|16613.9|16602.9|508
1625755500000|2021-07-08 14:45:00|16629.9|16618.9|16610.9|16598.9|16630.9|16618.9|16607.9|16596.9|460
1625755800000|2021-07-08 14:50:00|16611.9|16599.9|16617.9|16606.9|16621.9|16610.9|16602.9|16591.9|469
1625756100000|2021-07-08 14:55:00|16616.9|16605.9|16602.9|16591.9|16619.9|16608.9|16602.9|16591.9|571
1625756400000|2021-07-08 15:00:00|16603.9|16592.9|16609.9|16597.9|16611.9|16599.9|16596.9|16585.9|462
1625756700000|2021-07-08 15:05:00|16610.9|16598.9|16619.9|16607.9|16621.9|16609.9|16609.9|16598.9|552
1625757000000|2021-07-08 15:10:00|16618.9|16608.9|16612.9|16601.9|16621.9|16609.9|16611.9|16600.9|588
1625757300000|2021-07-08 15:15:00|16613.9|16602.9|16612.9|16600.9|16618.9|16607.9|16607.9|16595.9|459
1625757600000|2021-07-08 15:20:00|16611.9|16599.9|16618.9|16607.9|16621.9|16610.9|16608.9|16597.9|328
1625757900000|2021-07-08 15:25:00|16619.9|16608.9|16625.9|16614.9|16627.9|16616.9|16617.9|16606.9|360
1625758200000|2021-07-08 15:30:00|16626.9|16613.9|16613.9|16602.9|16630.9|16618.9|16610.9|16598.9|353
1625758500000|2021-07-08 15:35:00|16614.9|16603.9|16622.9|16611.9|16624.9|16613.9|16606.9|16595.9|456
1625758800000|2021-07-08 15:40:00|16621.9|16610.9|16614.9|16602.9|16625.9|16614.9|16614.9|16602.9|394
1625759100000|2021-07-08 15:45:00|16615.9|16603.9|16621.9|16609.9|16622.9|16611.9|16613.9|16601.9|353
1625759400000|2021-07-08 15:50:00|16620.9|16610.9|16620.9|16609.9|16630.9|16619.9|16617.9|16606.9|392
1625759700000|2021-07-08 15:55:00|16619.9|16608.9|16633.9|16622.9|16633.9|16622.9|16618.9|16607.9|308
1625760000000|2021-07-08 16:00:00|16632.9|16621.9|16626.9|16615.9|16636.9|16625.9|16626.9|16615.9|318
1625760300000|2021-07-08 16:05:00|16625.9|16614.9|16640.9|16629.9|16641.9|16629.9|16624.9|16613.9|237
1625760600000|2021-07-08 16:10:00|16639.9|16628.9|16631.9|16619.9|16639.9|16628.9|16630.9|16619.9|331
1625760900000|2021-07-08 16:15:00|16632.9|16620.9|16636.9|16625.9|16636.9|16625.9|16628.9|16617.9|294
1625761200000|2021-07-08 16:20:00|16635.9|16624.9|16637.9|16626.9|16644.9|16633.9|16635.9|16624.9|181
1625761500000|2021-07-08 16:25:00|16638.9|16625.9|16638.9|16627.9|16639.9|16627.9|16635.9|16624.9|84
1625761800000|2021-07-08 16:30:00|16639.9|16626.9|16638.9|16627.9|16640.9|16629.9|16635.9|16623.9|125
1625762100000|2021-07-08 16:35:00|16639.9|16626.9|16637.9|16626.9|16641.9|16630.9|16636.9|16625.9|102
1625762400000|2021-07-08 16:40:00|16636.9|16625.9|16641.9|16629.9|16642.9|16630.9|16634.9|16623.9|122
1625762700000|2021-07-08 16:45:00|16639.9|16630.9|16646.9|16635.9|16646.9|16635.9|16638.9|16627.9|168
1625763000000|2021-07-08 16:50:00|16647.9|16636.9|16648.9|16637.9|16649.9|16637.9|16644.9|16632.9|225
1625763300000|2021-07-08 16:55:00|16649.9|16636.9|16637.9|16625.9|16649.9|16637.9|16637.9|16625.9|259
1625763600000|2021-07-08 17:00:00|16638.9|16626.9|16639.9|16627.9|16641.9|16630.9|16636.9|16625.9|227
1625763900000|2021-07-08 17:05:00|16640.9|16628.9|16645.9|16634.9|16648.9|16636.9|16640.9|16628.9|327
1625764200000|2021-07-08 17:10:00|16646.9|16635.9|16634.9|16622.9|16646.9|16635.9|16633.9|16622.9|178
1625764500000|2021-07-08 17:15:00|16635.9|16623.9|16633.9|16622.9|16636.9|16624.9|16632.9|16621.9|95
1625764800000|2021-07-08 17:20:00|16632.9|16621.9|16633.9|16622.9|16636.9|16625.9|16632.9|16621.9|83
1625765100000|2021-07-08 17:25:00|16634.9|16623.9|16635.9|16623.9|16636.9|16625.9|16634.9|16622.9|44
1625765400000|2021-07-08 17:30:00|16634.9|16622.9|16636.9|16625.9|16636.9|16625.9|16633.9|16622.9|53
1625765700000|2021-07-08 17:35:00|16637.9|16626.9|16639.9|16627.9|16640.9|16628.9|16635.9|16624.9|36
1625766000000|2021-07-08 17:40:00|16638.9|16628.9|16639.9|16627.9|16640.9|16628.9|16636.9|16625.9|35
1625766300000|2021-07-08 17:45:00|16638.9|16628.9|16638.9|16626.9|16640.9|16629.9|16636.9|16625.9|46
1625766600000|2021-07-08 17:50:00|16637.9|16627.9|16636.9|16624.9|16639.9|16628.9|16635.9|16624.9|28
1625766900000|2021-07-08 17:55:00|16635.9|16625.9|16636.9|16625.9|16637.9|16626.9|16635.9|16624.9|15
1625767200000|2021-07-08 18:00:00|16637.9|16624.9|16635.9|16624.9|16637.9|16626.9|16634.9|16623.9|23
1625767500000|2021-07-08 18:05:00|16636.9|16623.9|16631.9|16620.9|16636.9|16623.9|16628.9|16617.9|113
1625767800000|2021-07-08 18:10:00|16632.9|16621.9|16635.9|16624.9|16635.9|16624.9|16632.9|16621.9|36
1625768100000|2021-07-08 18:15:00|16636.9|16625.9|16625.9|16614.9|16637.9|16625.9|16624.9|16613.9|130
1625768400000|2021-07-08 18:20:00|16626.9|16613.9|16621.9|16610.9|16626.9|16613.9|16621.9|16610.9|62
1625768700000|2021-07-08 18:25:00|16622.9|16609.9|16623.9|16612.9|16625.9|16614.9|16620.9|16609.9|101
1625769000000|2021-07-08 18:30:00|16622.9|16611.9|16626.9|16614.9|16626.9|16614.9|16619.9|16608.9|54
1625769300000|2021-07-08 18:35:00|16627.9|16615.9|16631.9|16620.9|16632.9|16621.9|16627.9|16615.9|277
1625769600000|2021-07-08 18:40:00|16630.9|16619.9|16632.9|16622.9|16634.9|16622.9|16629.9|16618.9|91
1625769900000|2021-07-08 18:45:00|16633.4|16623.4|16629.4|16619.4|16635.4|16625.4|16628.9|16618.9|98
1625770200000|2021-07-08 18:50:00|16629.9|16619.9|16630.4|16620.4|16632.9|16622.9|16627.4|16617.4|77
1625770500000|2021-07-08 18:55:00|16629.4|16619.4|16638.9|16628.9|16640.4|16630.4|16628.9|16618.9|107
1625770800000|2021-07-08 19:00:00|16638.4|16628.4|16642.4|16632.4|16644.4|16634.4|16637.9|16627.9|283
1625771100000|2021-07-08 19:05:00|16643.4|16633.4|16636.9|16626.9|16644.4|16634.4|16636.4|16626.4|116
1625771400000|2021-07-08 19:10:00|16637.4|16627.4|16639.9|16629.9|16644.4|16634.4|16636.4|16626.4|286
1625771700000|2021-07-08 19:15:00|16639.4|16629.4|16637.4|16627.4|16639.4|16629.4|16630.4|16620.4|201
1625772000000|2021-07-08 19:20:00|16639.4|16629.4|16642.4|16632.4|16645.4|16635.4|16638.4|16628.4|256
1625772300000|2021-07-08 19:25:00|16642.9|16632.9|16643.9|16633.9|16645.4|16635.4|16638.9|16628.9|125
1625772600000|2021-07-08 19:30:00|16644.4|16634.4|16640.4|16630.4|16646.4|16636.4|16640.4|16630.4|184
1625772900000|2021-07-08 19:35:00|16641.4|16631.4|16644.4|16634.4|16646.4|16636.4|16639.9|16629.9|132
1625773200000|2021-07-08 19:40:00|16644.9|16634.9|16632.4|16622.4|16644.9|16634.9|16631.4|16621.4|262
1625773500000|2021-07-08 19:45:00|16633.4|16623.4|16625.4|16615.4|16638.4|16628.4|16625.4|16615.4|402
1625773800000|2021-07-08 19:50:00|16624.4|16614.4|16642.4|16632.4|16643.4|16633.4|16621.4|16611.4|335
1625774100000|2021-07-08 19:55:00|16643.4|16633.4|16643.4|16633.4|16646.4|16636.4|16637.4|16627.4|664
1625774400000|2021-07-08 20:00:00|16643.9|16633.9|16644.4|16634.4|16648.4|16638.4|16642.9|16632.9|255
1625774700000|2021-07-08 20:05:00|16645.4|16635.4|16639.4|16629.4|16645.4|16635.4|16638.4|16628.4|81
1625775000000|2021-07-08 20:10:00|16640.4|16630.4|16651.4|16641.4|16651.4|16641.4|16640.4|16630.4|256
1625775300000|2021-07-08 20:15:00|16650.9|16640.9|16645.9|16635.9|16650.9|16640.9|16644.9|16634.9|159
1625775600000|2021-07-08 20:20:00|16645.4|16635.4|16649.4|16639.4|16649.4|16639.4|16645.4|16635.4|48
1625775900000|2021-07-08 20:25:00|16650.4|16640.4|16646.9|16636.9|16651.4|16641.4|16646.9|16636.9|79
1625776200000|2021-07-08 20:30:00|16646.4|16636.4|16647.9|16637.9|16647.9|16637.9|16645.9|16635.9|25
1625776500000|2021-07-08 20:35:00|16648.4|16638.4|16649.4|16639.4|16649.4|16639.4|16648.4|16638.4|7
1625776800000|2021-07-08 20:40:00|16647.9|16637.9|16651.4|16641.4|16651.4|16641.4|16646.9|16636.9|47
1625777100000|2021-07-08 20:45:00|16650.4|16640.4|16651.4|16641.4|16651.4|16641.4|16647.4|16637.4|68
1625777400000|2021-07-08 20:50:00|16650.4|16640.4|16648.9|16638.9|16650.4|16640.4|16648.9|16638.9|13
1625777700000|2021-07-08 20:55:00|16648.4|16638.4|16647.4|16637.4|16651.4|16641.4|16646.9|16636.9|47
1625778000000|2021-07-08 21:00:00|16646.9|16636.9|16645.4|16635.4|16646.9|16636.9|16645.4|16635.4|8
1625778300000|2021-07-08 21:05:00|16645.9|16635.9|16645.4|16635.4|16645.9|16635.9|16645.4|16635.4|5
1625778600000|2021-07-08 21:10:00|16647.4|16637.4|16647.4|16637.4|16647.9|16637.9|16647.4|16637.4|10
1625778900000|2021-07-08 21:15:00|16655.5|16631.5|16656.3|16632.3|16656.3|16632.3|16655.5|16631.5|1
1625779200000|2021-07-08 21:20:00|16656.4|16632.4|16656.7|16632.7|16656.7|16632.7|16656.4|16632.4|0
1625779500000|2021-07-08 21:25:00|16656.4|16632.4|16656.4|16632.4|16656.4|16632.4|16656.4|16632.4|0
1625779800000|2021-07-08 21:30:00|16656.9|16632.9|16656.4|16632.4|16656.9|16632.9|16656.3|16632.3|0
1625780100000|2021-07-08 21:35:00|16656.8|16632.8|16657.5|16633.5|16657.5|16633.5|16656.8|16632.8|0
1625780400000|2021-07-08 21:40:00|16657.3|16633.3|16657.3|16633.3|16657.7|16633.7|16657.3|16633.3|0
1625780700000|2021-07-08 21:45:00|16657.5|16633.5|16656.6|16632.6|16657.5|16633.5|16656.5|16632.5|0
1625781000000|2021-07-08 21:50:00|16656.7|16632.7|16657.7|16633.7|16657.7|16633.7|16656.7|16632.7|0
1625781300000|2021-07-08 21:55:00|16657.3|16633.3|16657.5|16633.5|16657.9|16633.9|16657.1|16633.1|0
1625781600000|2021-07-08 22:00:00|16657.4|16633.4|16656.5|16632.5|16658.9|16634.9|16653.6|16629.6|0
1625781900000|2021-07-08 22:05:00|16656.8|16632.8|16667.3|16643.3|16667.3|16643.3|16655.1|16631.1|0
1625782200000|2021-07-08 22:10:00|16666.9|16642.9|16666|16642|16667.3|16643.3|16666|16642|0
1625782500000|2021-07-08 22:15:00|16666.4|16642.4|16667.5|16643.5|16667.5|16643.5|16666.4|16642.4|0
1625782800000|2021-07-08 22:20:00|16668.2|16644.2|16671.2|16647.2|16671.8|16647.8|16668.2|16644.2|0
1625783100000|2021-07-08 22:25:00|16670.5|16646.5|16671.2|16647.2|16671.2|16647.2|16670.5|16646.5|0
1625783400000|2021-07-08 22:30:00|16670.8|16646.8|16666.2|16642.2|16670.8|16646.8|16666.2|16642.2|0
1625783700000|2021-07-08 22:35:00|16665.4|16641.4|16661.1|16637.1|16665.4|16641.4|16659.7|16635.7|0
1625784000000|2021-07-08 22:40:00|16660.7|16636.7|16658.7|16634.7|16661.6|16637.6|16658.7|16634.7|0
1625784300000|2021-07-08 22:45:00|16659.4|16635.4|16661.1|16637.1|16661.1|16637.1|16658|16634|0
1625784600000|2021-07-08 22:50:00|16661.5|16637.5|16664.5|16640.5|16664.5|16640.5|16661.1|16637.1|0
1625784900000|2021-07-08 22:55:00|16664.8|16640.8|16663.8|16639.8|16665.9|16641.9|16663.1|16639.1|0
1625785200000|2021-07-08 23:00:00|16663.4|16639.4|16663.8|16639.8|16663.8|16639.8|16662.3|16638.3|0
1625785500000|2021-07-08 23:05:00|16663.1|16639.1|16664.5|16640.5|16664.5|16640.5|16663.1|16639.1|0
1625785800000|2021-07-08 23:10:00|16663.8|16639.8|16665|16641|16665.7|16641.7|16663.2|16639.2|0
1625786100000|2021-07-08 23:15:00|16665.7|16641.7|16667.9|16643.9|16667.9|16643.9|16665|16641|0
1625786400000|2021-07-08 23:20:00|16667.5|16643.5|16669.3|16645.3|16670.8|16646.8|16667.5|16643.5|0
1625786700000|2021-07-08 23:25:00|16668.9|16644.9|16671.5|16647.5|16672.2|16648.2|16668.6|16644.6|0
1625787000000|2021-07-08 23:30:00|16672.2|16648.2|16668.6|16644.6|16672.2|16648.2|16667.9|16643.9|0
1625787300000|2021-07-08 23:35:00|16668.2|16644.2|16674|16650|16674.4|16650.4|16667.9|16643.9|0
1625787600000|2021-07-08 23:40:00|16673.6|16649.6|16674.4|16650.4|16674.6|16650.6|16670|16646|0
1625787900000|2021-07-08 23:45:00|16674.8|16650.8|16686.6|16662.6|16686.6|16662.6|16671.5|16647.5|0
1625788200000|2021-07-08 23:50:00|16687.3|16663.3|16681.5|16657.5|16688|16664|16680.8|16656.8|0
1625788500000|2021-07-08 23:55:00|16680.8|16656.8|16677.4|16653.4|16680.8|16656.8|16674.3|16650.3|0
1625788800000|2021-07-09 00:00:00|16678.1|16654.1|16687.5|16663.5|16690.4|16666.4|16676|16652|0
1625789100000|2021-07-09 00:05:00|16689|16665|16697.4|16673.4|16697.4|16673.4|16688.2|16664.2|0
1625789400000|2021-07-09 00:10:00|16696.7|16672.7|16691.8|16667.8|16697.5|16673.5|16691.8|16667.8|0
1625789700000|2021-07-09 00:15:00|16691|16667|16694.3|16670.3|16701.1|16677.1|16689.4|16665.4|0
1625790000000|2021-07-09 00:20:00|16694.2|16670.2|16681.2|16657.2|16694.5|16670.5|16677.3|16653.3|0
1625790300000|2021-07-09 00:25:00|16682.7|16658.7|16693.8|16669.8|16694.2|16670.2|16679.4|16655.4|0
1625790600000|2021-07-09 00:30:00|16692.8|16668.8|16681.5|16657.5|16692.8|16668.8|16680.4|16656.4|0
1625790900000|2021-07-09 00:35:00|16680.9|16656.9|16672.1|16648.1|16680.9|16656.9|16668.3|16644.3|0
1625791200000|2021-07-09 00:40:00|16672.5|16648.5|16671.7|16647.7|16675.3|16651.3|16669.3|16645.3|0
1625791500000|2021-07-09 00:45:00|16671.4|16647.4|16663.5|16639.5|16671.7|16647.7|16662.8|16638.8|0
1625791800000|2021-07-09 00:50:00|16664|16640|16648.3|16624.3|16670.3|16646.3|16648.3|16624.3|0
1625792100000|2021-07-09 00:55:00|16648.1|16624.1|16637.4|16613.4|16650.7|16626.7|16626.8|16602.8|0
1625792400000|2021-07-09 01:00:00|16636.9|16612.9|16638.9|16628.9|16648.9|16638.9|16622.9|16612.9|2202
1625792700000|2021-07-09 01:05:00|16639.9|16629.9|16654.9|16644.9|16655.9|16645.9|16637.9|16627.9|1719
1625793000000|2021-07-09 01:10:00|16653.9|16643.9|16651.9|16641.9|16665.9|16655.9|16650.9|16640.9|1977
1625793300000|2021-07-09 01:15:00|16650.9|16640.9|16678.9|16668.9|16697.9|16687.9|16648.9|16638.9|4323
1625793600000|2021-07-09 01:20:00|16676.9|16666.9|16666.9|16656.9|16704.9|16694.9|16663.9|16653.9|2213
1625793900000|2021-07-09 01:25:00|16665.9|16655.9|16661.9|16651.9|16678.9|16668.9|16658.9|16648.9|2004
1625794200000|2021-07-09 01:30:00|16678.9|16668.9|16727.9|16717.9|16731.9|16721.9|16661.9|16651.9|20290
1625794500000|2021-07-09 01:35:00|16724.9|16714.9|16673.9|16663.9|16735.9|16725.9|16664.9|16654.9|8116
1625794800000|2021-07-09 01:40:00|16674.9|16664.9|16680.8|16670.8|16706.9|16696.9|16667.9|16657.9|6728
1625795100000|2021-07-09 01:45:00|16679.8|16669.8|16646.8|16636.8|16687.8|16677.8|16635.8|16625.8|8185
1625795400000|2021-07-09 01:50:00|16644.8|16634.8|16635.8|16625.8|16662.8|16652.8|16623.8|16613.8|5780
1625795700000|2021-07-09 01:55:00|16634.8|16624.8|16572.8|16562.8|16635.8|16625.8|16569.8|16559.8|5873
1625796000000|2021-07-09 02:00:00|16573.8|16563.8|16520.8|16510.8|16575.8|16565.8|16517.8|16507.8|10537
1625796300000|2021-07-09 02:05:00|16519.8|16509.8|16528.8|16518.8|16538.8|16528.8|16492.8|16482.8|9064
1625796600000|2021-07-09 02:10:00|16527.8|16517.8|16553.8|16543.8|16558.8|16548.8|16491.8|16481.8|7713
1625796900000|2021-07-09 02:15:00|16556.8|16546.8|16526.8|16516.8|16556.8|16546.8|16508.8|16498.8|8843
1625797200000|2021-07-09 02:20:00|16525.8|16515.8|16534.8|16524.8|16571.8|16561.8|16517.8|16507.8|5171
1625797500000|2021-07-09 02:25:00|16533.8|16523.8|16537.8|16527.8|16539.8|16529.8|16498.8|16488.8|5183
1625797800000|2021-07-09 02:30:00|16538.8|16528.8|16565.8|16555.8|16575.8|16565.8|16535.8|16525.8|5187
1625798100000|2021-07-09 02:35:00|16566.8|16556.8|16574.8|16564.8|16599.8|16589.8|16560.8|16550.8|5962
1625798400000|2021-07-09 02:40:00|16575.8|16565.8|16575.8|16565.8|16587.8|16577.8|16566.8|16556.8|3776
1625798700000|2021-07-09 02:45:00|16574.8|16564.8|16567.8|16557.8|16585.8|16575.8|16560.8|16550.8|3891
1625799000000|2021-07-09 02:50:00|16568.8|16558.8|16577.8|16567.8|16606.8|16596.8|16568.8|16558.8|3851
1625799300000|2021-07-09 02:55:00|16578.8|16568.8|16612.8|16602.8|16619.8|16609.8|16578.8|16568.8|3264
1625799600000|2021-07-09 03:00:00|16613.8|16603.8|16600.8|16590.8|16623.8|16613.8|16598.8|16588.8|3060
1625799900000|2021-07-09 03:05:00|16601.8|16591.8|16625.8|16615.8|16627.8|16617.8|16588.8|16578.8|2986
1625800200000|2021-07-09 03:10:00|16624.8|16614.8|16595.8|16585.8|16645.8|16635.8|16589.8|16579.8|3870
1625800500000|2021-07-09 03:15:00|16594.8|16584.8|16570.8|16560.8|16601.8|16591.8|16569.8|16559.8|3104
1625800800000|2021-07-09 03:20:00|16572.8|16562.8|16536.8|16526.8|16573.8|16563.8|16528.8|16518.8|3100
1625801100000|2021-07-09 03:25:00|16538.8|16528.8|16532.8|16522.8|16550.8|16540.8|16523.8|16513.8|1717
1625801400000|2021-07-09 03:30:00|16533.8|16523.8|16547.8|16537.8|16550.8|16540.8|16533.8|16523.8|487
1625801700000|2021-07-09 03:35:00|16549.8|16539.8|16548.8|16538.8|16554.8|16544.8|16545.8|16535.8|781
1625802000000|2021-07-09 03:40:00|16549.8|16539.8|16550.8|16540.8|16558.8|16548.8|16546.8|16536.8|913
1625802300000|2021-07-09 03:45:00|16551.8|16541.8|16550.8|16540.8|16554.8|16544.8|16548.8|16538.8|225
1625802600000|2021-07-09 03:50:00|16551.8|16541.8|16553.8|16543.8|16553.8|16543.8|16549.8|16539.8|217
1625802900000|2021-07-09 03:55:00|16552.8|16542.8|16552.8|16542.8|16556.8|16546.8|16552.8|16542.8|255
1625803200000|2021-07-09 04:00:00|16551.8|16541.8|16560.8|16550.8|16560.8|16550.8|16550.8|16540.8|588
1625803500000|2021-07-09 04:05:00|16559.8|16549.8|16567.8|16557.8|16568.8|16558.8|16559.8|16549.8|387
1625803800000|2021-07-09 04:10:00|16565.8|16555.8|16559.8|16549.8|16566.8|16556.8|16558.8|16548.8|233
1625804100000|2021-07-09 04:15:00|16558.8|16548.8|16559.8|16549.8|16560.8|16550.8|16557.8|16547.8|262
1625804400000|2021-07-09 04:20:00|16558.8|16548.8|16560.8|16550.8|16560.8|16550.8|16556.8|16546.8|177
1625804700000|2021-07-09 04:25:00|16559.8|16549.8|16543.8|16533.8|16565.8|16555.8|16543.8|16533.8|1550
1625805000000|2021-07-09 04:30:00|16540.8|16530.8|16550.8|16540.8|16553.8|16543.8|16528.8|16518.8|2186
1625805300000|2021-07-09 04:35:00|16551.8|16541.8|16532.8|16522.8|16555.8|16545.8|16526.8|16516.8|1588
1625805600000|2021-07-09 04:40:00|16533.8|16523.8|16543.8|16533.8|16543.8|16533.8|16533.8|16523.8|109
1625805900000|2021-07-09 04:45:00|16542.8|16532.8|16543.8|16533.8|16544.8|16534.8|16539.8|16529.8|178
1625806200000|2021-07-09 04:50:00|16542.8|16532.8|16550.8|16540.8|16550.8|16540.8|16541.8|16531.8|132
1625806500000|2021-07-09 04:55:00|16551.8|16541.8|16549.8|16539.8|16551.8|16541.8|16547.8|16537.8|246
1625806800000|2021-07-09 05:00:00|16547.8|16537.8|16564.8|16554.8|16576.8|16566.8|16542.8|16532.8|3645
1625807100000|2021-07-09 05:05:00|16563.8|16553.8|16575.8|16565.8|16587.8|16577.8|16552.8|16542.8|3170
1625807400000|2021-07-09 05:10:00|16579.8|16569.8|16604.8|16594.8|16608.8|16598.8|16571.8|16561.8|2627
1625807700000|2021-07-09 05:15:00|16606.8|16596.8|16630.8|16620.8|16645.8|16635.8|16604.8|16594.8|4656
1625808000000|2021-07-09 05:20:00|16633.8|16623.8|16618.8|16608.8|16644.8|16634.8|16613.8|16603.8|2212
1625808300000|2021-07-09 05:25:00|16620.8|16610.8|16611.8|16601.8|16620.8|16610.8|16605.8|16595.8|1548
1625808600000|2021-07-09 05:30:00|16613.8|16603.8|16621.8|16611.8|16636.8|16626.8|16590.8|16580.8|2691
1625808900000|2021-07-09 05:35:00|16619.8|16609.8|16597.8|16587.8|16625.8|16615.8|16597.8|16587.8|1807
1625809200000|2021-07-09 05:40:00|16598.8|16588.8|16630.8|16620.8|16631.8|16621.8|16596.8|16586.8|1277
1625809500000|2021-07-09 05:45:00|16631.8|16621.8|16634.8|16624.8|16638.8|16628.8|16616.8|16606.8|1882
1625809800000|2021-07-09 05:50:00|16636.8|16626.8|16636.8|16626.8|16644.8|16634.8|16628.8|16618.8|1542
1625810100000|2021-07-09 05:55:00|16634.8|16624.8|16616.8|16606.8|16638.8|16628.8|16610.8|16600.8|1677
1625810400000|2021-07-09 06:00:00|16618.8|16608.8|16631.8|16621.8|16631.8|16621.8|16613.8|16603.8|2009
1625810700000|2021-07-09 06:05:00|16632.8|16622.8|16657.8|16647.8|16658.8|16648.8|16630.8|16620.8|3318
1625811000000|2021-07-09 06:10:00|16656.8|16646.8|16640.8|16630.8|16658.8|16648.8|16635.8|16625.8|1831
1625811300000|2021-07-09 06:15:00|16643.8|16633.8|16656.8|16646.8|16669.8|16659.8|16641.8|16631.8|1904
1625811600000|2021-07-09 06:20:00|16657.8|16647.8|16638.8|16628.8|16669.8|16659.8|16638.8|16628.8|1829
1625811900000|2021-07-09 06:25:00|16641.8|16631.8|16636.8|16626.8|16646.8|16636.8|16628.8|16618.8|1544
1625812200000|2021-07-09 06:30:00|16635.8|16625.8|16632.8|16622.8|16639.8|16629.8|16608.8|16598.8|2125
1625812500000|2021-07-09 06:35:00|16631.8|16621.8|16629.8|16619.8|16635.8|16625.8|16621.8|16611.8|2041
1625812800000|2021-07-09 06:40:00|16630.8|16620.8|16624.8|16614.8|16636.8|16626.8|16621.8|16611.8|1561
1625813100000|2021-07-09 06:45:00|16622.8|16612.8|16634.8|16624.8|16637.8|16627.8|16619.8|16609.8|2293
1625813400000|2021-07-09 06:50:00|16635.8|16625.8|16636.8|16626.8|16641.8|16631.8|16625.8|16615.8|2228
1625813700000|2021-07-09 06:55:00|16637.8|16627.8|16606.8|16596.8|16638.8|16628.8|16604.8|16594.8|5779
1625814000000|2021-07-09 07:00:00|16599.6|16588.6|16593.6|16582.6|16600.6|16589.6|16577.6|16565.6|3257
1625814300000|2021-07-09 07:05:00|16594.6|16583.6|16596.6|16585.6|16598.6|16587.6|16593.6|16582.6|1002
1625814600000|2021-07-09 07:10:00|16597.6|16586.6|16618.6|16606.6|16620.6|16608.6|16597.6|16586.6|1196
1625814900000|2021-07-09 07:15:00|16619.6|16605.6|16612.6|16600.6|16619.6|16606.6|16607.6|16596.6|696
1625815200000|2021-07-09 07:20:00|16611.6|16601.6|16616.6|16604.6|16621.6|16610.6|16610.6|16599.6|635
1625815500000|2021-07-09 07:25:00|16615.6|16603.6|16600.6|16588.6|16617.6|16605.6|16600.6|16588.6|384
1625815800000|2021-07-09 07:30:00|16599.6|16589.6|16607.6|16595.6|16607.6|16596.6|16597.6|16586.6|463
1625816100000|2021-07-09 07:35:00|16606.6|16594.6|16612.6|16601.6|16613.6|16601.6|16605.6|16593.6|279
1625816400000|2021-07-09 07:40:00|16611.6|16600.6|16605.6|16594.6|16614.6|16602.6|16605.6|16593.6|529
1625816700000|2021-07-09 07:45:00|16606.6|16592.6|16601.6|16589.6|16606.6|16592.6|16595.6|16584.6|501
1625817000000|2021-07-09 07:50:00|16602.6|16590.6|16597.6|16586.6|16602.6|16591.6|16597.6|16586.6|422
1625817300000|2021-07-09 07:55:00|16598.6|16587.6|16581.6|16569.6|16599.6|16587.6|16567.6|16555.6|1347
1625817600000|2021-07-09 08:00:00|16580.6|16570.6|16579.6|16568.6|16583.6|16571.6|16576.6|16565.6|873
1625817900000|2021-07-09 08:05:00|16580.6|16569.6|16582.6|16570.6|16588.6|16577.6|16580.6|16568.6|1186
1625818200000|2021-07-09 08:10:00|16581.6|16571.6|16585.6|16574.6|16587.6|16576.6|16579.6|16568.6|715
1625818500000|2021-07-09 08:15:00|16584.6|16573.6|16569.6|16558.6|16584.6|16573.6|16569.6|16558.6|650
1625818800000|2021-07-09 08:20:00|16570.6|16559.6|16563.6|16552.6|16572.6|16561.6|16561.6|16550.6|624
1625819100000|2021-07-09 08:25:00|16565.6|16553.6|16585.6|16573.6|16587.6|16576.6|16562.6|16551.6|2309
1625819400000|2021-07-09 08:30:00|16589|16565|16605.4|16581.4|16608.1|16584.1|16588.8|16564.8|0
1625819700000|2021-07-09 08:35:00|16606.4|16582.4|16605.7|16581.7|16609.5|16585.5|16602.6|16578.6|3214
1625820000000|2021-07-09 08:40:00|16606.8|16582.8|16606.2|16582.2|16613.3|16589.3|16605|16581|0
1625820300000|2021-07-09 08:45:00|16606.4|16582.4|16611.6|16587.6|16613|16589|16606.4|16582.4|0
1625820600000|2021-07-09 08:50:00|16611.5|16587.5|16613.5|16589.5|16619.4|16595.4|16609.9|16585.9|0
1625820900000|2021-07-09 08:55:00|16613|16589|16616.4|16592.4|16617.7|16593.7|16608.1|16584.1|0
1625821200000|2021-07-09 09:00:00|16617.4|16593.4|16609.6|16597.6|16618.6|16599.6|16594.6|16582.6|678
1625821500000|2021-07-09 09:05:00|16608.6|16596.6|16604.6|16592.6|16611.6|16599.6|16603.6|16591.6|237
1625821800000|2021-07-09 09:10:00|16605.6|16593.6|16671.6|16658.6|16671.6|16658.6|16601.6|16589.6|2964
1625822100000|2021-07-09 09:15:00|16670.6|16659.6|16691.6|16679.6|16697.6|16685.6|16668.6|16657.6|3301
1625822400000|2021-07-09 09:20:00|16690.6|16678.6|16715.6|16703.6|16715.6|16704.6|16690.6|16678.6|1970
1625822700000|2021-07-09 09:25:00|16714.6|16702.6|16724.6|16712.6|16738.6|16726.6|16714.6|16702.6|2163
1625823000000|2021-07-09 09:30:00|16723.6|16710.6|16751.6|16739.6|16756.6|16745.6|16716.6|16705.6|3060
1625823300000|2021-07-09 09:35:00|16750.6|16737.6|16752.6|16740.6|16757.6|16745.6|16737.6|16725.6|1252
1625823600000|2021-07-09 09:40:00|16753.6|16741.6|16749.6|16737.6|16774.6|16762.6|16740.6|16728.6|2658
1625823900000|2021-07-09 09:45:00|16748.6|16736.6|16734.6|16723.6|16749.6|16737.6|16730.6|16717.6|1702
1625824200000|2021-07-09 09:50:00|16733.6|16721.6|16742.6|16730.6|16745.6|16733.6|16730.6|16718.6|897
1625824500000|2021-07-09 09:55:00|16741.6|16729.6|16728.6|16716.6|16745.6|16733.6|16728.6|16716.6|549
1625824800000|2021-07-09 10:00:00|16726.6|16715.6|16719.6|16708.6|16741.6|16730.6|16716.6|16704.6|1153
1625825100000|2021-07-09 10:05:00|16718.6|16707.6|16713.6|16701.6|16719.6|16708.6|16710.6|16698.6|453
1625825400000|2021-07-09 10:10:00|16712.6|16702.6|16713.6|16701.6|16716.6|16705.6|16709.6|16698.6|309
1625825700000|2021-07-09 10:15:00|16712.6|16702.6|16722.6|16711.6|16722.6|16711.6|16707.6|16696.6|436
1625826000000|2021-07-09 10:20:00|16721.6|16709.6|16717.6|16706.6|16723.6|16712.6|16715.6|16703.6|325
1625826300000|2021-07-09 10:25:00|16716.6|16705.6|16718.6|16707.6|16728.6|16717.6|16716.6|16705.6|377
1625826600000|2021-07-09 10:30:00|16717.6|16706.6|16719.6|16707.6|16722.6|16710.6|16714.6|16703.6|278
1625826900000|2021-07-09 10:35:00|16718.6|16708.6|16723.6|16712.6|16723.6|16712.6|16717.6|16706.6|262
1625827200000|2021-07-09 10:40:00|16725.6|16713.6|16722.6|16711.6|16730.6|16719.6|16720.6|16709.6|251
1625827500000|2021-07-09 10:45:00|16721.6|16710.6|16727.6|16716.6|16730.6|16719.6|16717.6|16706.6|241
1625827800000|2021-07-09 10:50:00|16726.6|16715.6|16720.6|16709.6|16728.6|16716.6|16719.6|16707.6|219
1625828100000|2021-07-09 10:55:00|16721.6|16710.6|16719.6|16708.6|16725.6|16713.6|16715.6|16703.6|229
1625828400000|2021-07-09 11:00:00|16720.6|16709.6|16744.6|16732.6|16744.6|16733.6|16720.6|16709.6|409
1625828700000|2021-07-09 11:05:00|16745.6|16733.6|16749.6|16738.6|16752.6|16741.6|16745.6|16733.6|548
1625829000000|2021-07-09 11:10:00|16748.6|16737.6|16771.6|16759.6|16773.6|16761.6|16748.6|16737.6|1155
1625829300000|2021-07-09 11:15:00|16770.6|16758.6|16775.6|16763.6|16778.6|16767.6|16768.6|16757.6|574
1625829600000|2021-07-09 11:20:00|16774.6|16762.6|16769.6|16758.6|16774.6|16763.6|16767.6|16756.6|193
1625829900000|2021-07-09 11:25:00|16768.6|16757.6|16762.6|16751.6|16769.6|16758.6|16762.6|16751.6|167
1625830200000|2021-07-09 11:30:00|16761.6|16750.6|16763.6|16751.6|16764.6|16753.6|16754.6|16743.6|437
1625830500000|2021-07-09 11:35:00|16764.6|16752.6|16755.6|16743.6|16764.6|16752.6|16751.6|16740.6|247
1625830800000|2021-07-09 11:40:00|16754.6|16744.6|16762.6|16751.6|16762.6|16751.6|16752.6|16741.6|194
1625831100000|2021-07-09 11:45:00|16761.6|16750.6|16763.6|16752.6|16764.6|16752.6|16758.6|16746.6|318
1625831400000|2021-07-09 11:50:00|16764.6|16751.6|16763.6|16751.6|16764.6|16752.6|16761.6|16750.6|101
1625831700000|2021-07-09 11:55:00|16762.6|16749.6|16751.6|16740.6|16762.6|16750.6|16751.6|16739.6|208
1625832000000|2021-07-09 12:00:00|16752.6|16739.6|16762.6|16751.6|16766.6|16754.6|16751.6|16739.6|421
1625832300000|2021-07-09 12:05:00|16763.6|16750.6|16759.6|16748.6|16764.6|16753.6|16752.6|16741.6|547
1625832600000|2021-07-09 12:10:00|16760.6|16749.6|16765.6|16754.6|16769.6|16758.6|16759.6|16748.6|276
1625832900000|2021-07-09 12:15:00|16766.6|16755.6|16757.6|16745.6|16767.6|16756.6|16756.6|16745.6|330
1625833200000|2021-07-09 12:20:00|16756.6|16746.6|16765.6|16754.6|16766.6|16754.6|16756.6|16745.6|114
1625833500000|2021-07-09 12:25:00|16766.6|16755.6|16764.6|16752.6|16767.6|16756.6|16762.6|16751.6|164
1625833800000|2021-07-09 12:30:00|16763.6|16751.6|16759.6|16747.6|16763.6|16752.6|16759.6|16747.6|134
1625834100000|2021-07-09 12:35:00|16758.6|16746.6|16750.6|16739.6|16758.6|16746.6|16750.6|16739.6|217
1625834400000|2021-07-09 12:40:00|16751.6|16738.6|16751.6|16739.6|16756.6|16745.6|16749.6|16738.6|213
1625834700000|2021-07-09 12:45:00|16750.6|16738.6|16759.6|16747.6|16759.6|16747.6|16748.6|16737.6|173
1625835000000|2021-07-09 12:50:00|16758.6|16745.6|16762.6|16751.6|16763.6|16752.6|16755.6|16744.6|160
1625835300000|2021-07-09 12:55:00|16763.6|16750.6|16768.6|16757.6|16769.6|16758.6|16761.6|16749.6|306
1625835600000|2021-07-09 13:00:00|16767.6|16756.6|16763.6|16751.6|16768.6|16757.6|16761.6|16750.6|276
1625835900000|2021-07-09 13:05:00|16762.6|16750.6|16751.6|16740.6|16763.6|16750.6|16751.6|16740.6|265
1625836200000|2021-07-09 13:10:00|16750.6|16739.6|16751.6|16740.6|16752.6|16741.6|16748.6|16736.6|229
1625836500000|2021-07-09 13:15:00|16750.6|16739.6|16745.6|16733.6|16751.6|16740.6|16741.6|16729.6|518
1625836800000|2021-07-09 13:20:00|16744.6|16734.6|16741.6|16730.6|16746.6|16734.6|16740.6|16728.6|405
1625837100000|2021-07-09 13:25:00|16742.6|16731.6|16747.6|16735.6|16747.6|16735.6|16740.6|16729.6|247
1625837400000|2021-07-09 13:30:00|16748.6|16736.6|16733.6|16722.6|16749.6|16738.6|16731.6|16720.6|885
1625837700000|2021-07-09 13:35:00|16732.6|16721.6|16725.6|16714.6|16742.6|16730.6|16725.6|16714.6|953
1625838000000|2021-07-09 13:40:00|16726.6|16713.6|16746.6|16735.6|16746.6|16735.6|16725.6|16713.6|379
1625838300000|2021-07-09 13:45:00|16747.6|16736.6|16732.6|16721.6|16748.6|16737.6|16731.6|16720.6|431
1625838600000|2021-07-09 13:50:00|16733.6|16722.6|16738.6|16726.6|16742.6|16731.6|16732.6|16720.6|271
1625838900000|2021-07-09 13:55:00|16737.6|16727.6|16750.6|16738.6|16750.6|16739.6|16737.6|16727.6|444
1625839200000|2021-07-09 14:00:00|16752.6|16739.6|16749.6|16737.6|16752.6|16741.6|16742.6|16730.6|455
1625839500000|2021-07-09 14:05:00|16750.6|16738.6|16757.6|16745.6|16764.6|16753.6|16748.6|16737.6|1343
1625839800000|2021-07-09 14:10:00|16756.6|16746.6|16750.6|16739.6|16759.6|16748.6|16749.6|16737.6|616
1625840100000|2021-07-09 14:15:00|16751.6|16740.6|16755.6|16743.6|16756.6|16745.6|16751.6|16739.6|247
1625840400000|2021-07-09 14:20:00|16756.6|16744.6|16757.6|16746.6|16760.6|16749.6|16755.6|16743.6|461
1625840700000|2021-07-09 14:25:00|16758.6|16747.6|16753.6|16742.6|16759.6|16748.6|16749.6|16738.6|282
1625841000000|2021-07-09 14:30:00|16754.6|16743.6|16760.6|16748.6|16762.6|16751.6|16748.6|16737.6|690
1625841300000|2021-07-09 14:35:00|16759.6|16749.6|16754.6|16743.6|16761.6|16750.6|16751.6|16739.6|584
1625841600000|2021-07-09 14:40:00|16755.6|16744.6|16759.6|16748.6|16760.6|16749.6|16754.6|16743.6|742
1625841900000|2021-07-09 14:45:00|16758.6|16747.6|16759.6|16748.6|16762.6|16751.6|16755.6|16744.6|402
1625842200000|2021-07-09 14:50:00|16760.6|16749.6|16757.6|16746.6|16761.6|16750.6|16757.6|16746.6|253
1625842500000|2021-07-09 14:55:00|16758.6|16747.6|16752.6|16741.6|16760.6|16749.6|16751.6|16740.6|319
1625842800000|2021-07-09 15:00:00|16753.6|16740.6|16757.6|16746.6|16759.6|16748.6|16753.6|16740.6|107
1625843100000|2021-07-09 15:05:00|16758.6|16747.6|16760.6|16749.6|16760.6|16749.6|16756.6|16745.6|196
1625843400000|2021-07-09 15:10:00|16759.6|16748.6|16758.6|16747.6|16760.6|16749.6|16756.6|16745.6|131
1625843700000|2021-07-09 15:15:00|16759.6|16748.6|16757.6|16745.6|16759.6|16748.6|16755.6|16744.6|174
1625844000000|2021-07-09 15:20:00|16756.6|16746.6|16757.6|16746.6|16757.6|16746.6|16755.6|16744.6|90
1625844300000|2021-07-09 15:25:00|16758.6|16747.6|16753.6|16742.6|16759.6|16748.6|16750.6|16739.6|548
1625844600000|2021-07-09 15:30:00|16754.6|16741.6|16759.6|16748.6|16759.6|16748.6|16753.6|16741.6|134
1625844900000|2021-07-09 15:35:00|16758.6|16747.6|16765.6|16754.6|16765.6|16754.6|16757.6|16745.6|230
1625845200000|2021-07-09 15:40:00|16766.6|16755.6|16766.6|16754.6|16766.6|16755.6|16764.6|16752.6|251
1625845500000|2021-07-09 15:45:00|16765.6|16755.6|16765.6|16754.6|16766.6|16755.6|16764.6|16753.6|220
1625845800000|2021-07-09 15:50:00|16766.6|16753.6|16767.6|16755.6|16767.6|16756.6|16765.6|16753.6|148
1625846100000|2021-07-09 15:55:00|16766.6|16756.6|16767.6|16756.6|16768.6|16756.6|16765.6|16754.6|141
1625846400000|2021-07-09 16:00:00|16768.6|16757.6|16771.6|16760.6|16772.6|16761.6|16767.6|16756.6|149
1625846700000|2021-07-09 16:05:00|16772.6|16761.6|16775.6|16764.6|16775.6|16764.6|16772.6|16761.6|149
1625847000000|2021-07-09 16:10:00|16776.6|16763.6|16778.6|16767.6|16778.6|16767.6|16776.6|16763.6|142
1625847300000|2021-07-09 16:15:00|16780.6|16768.6|16786.6|16775.6|16786.6|16775.6|16780.6|16768.6|454
1625847600000|2021-07-09 16:20:00|16785.6|16774.6|16783.6|16771.6|16788.6|16776.6|16782.6|16771.6|271
1625847900000|2021-07-09 16:25:00|16784.6|16772.6|16786.6|16775.6|16789.6|16778.6|16784.6|16772.6|118
1625848200000|2021-07-09 16:30:00|16785.6|16774.6|16785.6|16774.6|16786.6|16774.6|16782.6|16770.6|92
1625848500000|2021-07-09 16:35:00|16786.6|16775.6|16791.6|16780.6|16791.6|16780.6|16785.6|16774.6|164
1625848800000|2021-07-09 16:40:00|16790.6|16779.6|16794.6|16783.6|16794.6|16783.6|16788.6|16777.6|211
1625849100000|2021-07-09 16:45:00|16795.6|16784.6|16796.6|16785.6|16797.6|16786.6|16794.6|16783.6|213
1625849400000|2021-07-09 16:50:00|16795.6|16784.6|16794.6|16782.6|16796.6|16784.6|16791.6|16780.6|262
1625849700000|2021-07-09 16:55:00|16793.6|16783.6|16798.6|16787.6|16798.6|16787.6|16793.6|16782.6|122
1625850000000|2021-07-09 17:00:00|16797.6|16786.6|16799.6|16788.6|16799.6|16788.6|16796.6|16785.6|215
1625850300000|2021-07-09 17:05:00|16800.6|16789.6|16796.6|16784.6|16800.6|16789.6|16795.6|16784.6|179
1625850600000|2021-07-09 17:10:00|16795.6|16785.6|16797.6|16786.6|16797.6|16786.6|16793.6|16782.6|111
1625850900000|2021-07-09 17:15:00|16798.6|16787.6|16805.6|16794.6|16806.6|16795.6|16797.6|16786.6|396
1625851200000|2021-07-09 17:20:00|16804.6|16793.6|16805.6|16794.6|16806.6|16794.6|16802.6|16791.6|171
1625851500000|2021-07-09 17:25:00|16806.6|16795.6|16807.6|16796.6|16807.6|16796.6|16805.6|16794.6|100
1625851800000|2021-07-09 17:30:00|16808.6|16797.6|16808.6|16797.6|16813.6|16802.6|16808.6|16796.6|331
1625852100000|2021-07-09 17:35:00|16807.6|16795.6|16807.6|16796.6|16808.6|16796.6|16800.6|16789.6|268
1625852400000|2021-07-09 17:40:00|16808.6|16797.6|16805.6|16794.6|16809.6|16798.6|16801.6|16790.6|118
1625852700000|2021-07-09 17:45:00|16806.6|16795.6|16813.6|16802.6|16814.6|16802.6|16806.6|16795.6|187
1625853000000|2021-07-09 17:50:00|16814.6|16803.6|16815.6|16804.6|16816.6|16804.6|16814.6|16803.6|93
1625853300000|2021-07-09 17:55:00|16816.6|16805.6|16816.6|16805.6|16816.6|16805.6|16814.6|16803.6|118
1625853600000|2021-07-09 18:00:00|16815.6|16804.6|16813.6|16802.6|16816.6|16805.6|16813.6|16802.6|160
1625853900000|2021-07-09 18:05:00|16814.6|16803.6|16818.6|16807.6|16819.6|16808.6|16813.6|16802.6|210
1625854200000|2021-07-09 18:10:00|16819.6|16806.6|16817.6|16806.6|16819.6|16806.6|16815.6|16803.6|169
1625854500000|2021-07-09 18:15:00|16818.6|16807.6|16826.6|16815.6|16826.6|16815.6|16818.6|16807.6|285
1625854800000|2021-07-09 18:20:00|16827.6|16816.6|16823.6|16811.6|16828.6|16817.6|16821.6|16809.6|197
1625855100000|2021-07-09 18:25:00|16822.6|16812.6|16827.6|16815.6|16827.6|16815.6|16822.6|16812.6|114
1625855400000|2021-07-09 18:30:00|16826.6|16816.6|16830.6|16819.6|16830.6|16819.6|16826.6|16815.6|144
1625855700000|2021-07-09 18:35:00|16831.6|16820.6|16826.6|16815.6|16832.6|16821.6|16826.6|16814.6|178
1625856000000|2021-07-09 18:40:00|16828.6|16817.6|16827.1|16817.1|16830.6|16818.6|16826.6|16815.6|183
1625856300000|2021-07-09 18:45:00|16827.6|16817.6|16830.1|16820.1|16830.1|16820.1|16824.1|16814.1|204
1625856600000|2021-07-09 18:50:00|16829.6|16819.6|16829.1|16819.1|16831.1|16821.1|16828.1|16818.1|122
1625856900000|2021-07-09 18:55:00|16829.6|16819.6|16832.1|16822.1|16832.1|16822.1|16829.1|16819.1|185
1625857200000|2021-07-09 19:00:00|16831.6|16821.6|16826.1|16816.1|16835.1|16825.1|16825.6|16815.6|253
1625857500000|2021-07-09 19:05:00|16825.6|16815.6|16820.1|16810.1|16827.1|16817.1|16818.1|16808.1|289
1625857800000|2021-07-09 19:10:00|16820.6|16810.6|16821.6|16811.6|16822.6|16812.6|16820.6|16810.6|172
1625858100000|2021-07-09 19:15:00|16821.1|16811.1|16824.1|16814.1|16825.6|16815.6|16821.1|16811.1|153
1625858400000|2021-07-09 19:20:00|16823.6|16813.6|16818.6|16808.6|16824.1|16814.1|16817.6|16807.6|147
1625858700000|2021-07-09 19:25:00|16819.1|16809.1|16819.1|16809.1|16820.1|16810.1|16816.1|16806.1|141
1625859000000|2021-07-09 19:30:00|16818.6|16808.6|16811.1|16801.1|16818.6|16808.6|16810.1|16800.1|209
1625859300000|2021-07-09 19:35:00|16810.6|16800.6|16809.6|16799.6|16813.1|16803.1|16806.6|16796.6|289
1625859600000|2021-07-09 19:40:00|16810.1|16800.1|16807.6|16797.6|16810.1|16800.1|16804.1|16794.1|188
1625859900000|2021-07-09 19:45:00|16806.6|16796.6|16810.1|16800.1|16810.1|16800.1|16802.6|16792.6|234
1625860200000|2021-07-09 19:50:00|16809.6|16799.6|16811.1|16801.1|16812.1|16802.1|16807.1|16797.1|232
1625860500000|2021-07-09 19:55:00|16810.6|16800.6|16818.6|16808.6|16820.1|16810.1|16809.1|16799.1|341
1625860800000|2021-07-09 20:00:00|16818.1|16808.1|16824.6|16814.6|16824.6|16814.6|16812.6|16802.6|503
1625861100000|2021-07-09 20:05:00|16827.6|16817.6|16818.6|16808.6|16827.6|16817.6|16815.6|16805.6|240
1625861400000|2021-07-09 20:10:00|16820.1|16810.1|16819.6|16809.6|16820.1|16810.1|16818.6|16808.6|52
1625861700000|2021-07-09 20:15:00|16820.1|16810.1|16820.6|16810.6|16820.6|16810.6|16817.1|16807.1|69
1625862000000|2021-07-09 20:20:00|16821.6|16811.6|16822.6|16812.6|16823.6|16813.6|16820.6|16810.6|79
1625862300000|2021-07-09 20:25:00|16822.1|16812.1|16824.1|16814.1|16824.1|16814.1|16822.1|16812.1|32
1625862600000|2021-07-09 20:30:00|16823.6|16813.6|16821.1|16811.1|16824.1|16814.1|16818.1|16808.1|69
1625862900000|2021-07-09 20:35:00|16820.1|16810.1|16823.6|16813.6|16823.6|16813.6|16819.1|16809.1|34
1625863200000|2021-07-09 20:40:00|16824.1|16814.1|16822.1|16812.1|16824.6|16814.6|16822.1|16812.1|42
1625863500000|2021-07-09 20:45:00|16821.6|16811.6|16823.1|16813.1|16823.1|16813.1|16821.1|16811.1|70
1625863800000|2021-07-09 20:50:00|16822.6|16812.6|16824.1|16814.1|16826.1|16816.1|16822.1|16812.1|89
1625864100000|2021-07-09 20:55:00|16823.1|16813.1|16822.1|16812.1|16825.6|16815.6|16819.6|16809.6|44
1626040800000|2021-07-11 22:00:00|16835.8|16811.8|16836.6|16812.6|16837.3|16813.3|16832.2|16808.2|0
1626041100000|2021-07-11 22:05:00|16837.3|16813.3|16831.1|16807.1|16837.3|16813.3|16829|16805|0
1626041400000|2021-07-11 22:10:00|16831.5|16807.5|16830.4|16806.4|16831.8|16807.8|16828.9|16804.9|0
1626041700000|2021-07-11 22:15:00|16831.1|16807.1|16834|16810|16834|16810|16830.7|16806.7|0
1626042000000|2021-07-11 22:20:00|16835.1|16811.1|16834.3|16810.3|16836.5|16812.5|16834.3|16810.3|0
1626042300000|2021-07-11 22:25:00|16835.1|16811.1|16836.4|16812.4|16837.1|16813.1|16833.6|16809.6|0
1626042600000|2021-07-11 22:30:00|16835.7|16811.7|16839.1|16815.1|16839.8|16815.8|16835|16811|0
1626042900000|2021-07-11 22:35:00|16838.9|16814.9|16840.4|16816.4|16840.4|16816.4|16837.4|16813.4|0
1626043200000|2021-07-11 22:40:00|16840|16816|16838.1|16814.1|16840|16816|16838.1|16814.1|0
1626043500000|2021-07-11 22:45:00|16839.5|16815.5|16837.3|16813.3|16839.5|16815.5|16837.3|16813.3|0
1626043800000|2021-07-11 22:50:00|16837.4|16813.4|16838.9|16814.9|16839.6|16815.6|16837.4|16813.4|0
1626044100000|2021-07-11 22:55:00|16839.1|16815.1|16838.5|16814.5|16841.2|16817.2|16837.7|16813.7|0
1626044400000|2021-07-11 23:00:00|16839.2|16815.2|16833.1|16809.1|16839.2|16815.2|16833.1|16809.1|0
1626044700000|2021-07-11 23:05:00|16833.4|16809.4|16833.4|16809.4|16835.3|16811.3|16832.7|16808.7|0
1626045000000|2021-07-11 23:10:00|16833|16809|16834.5|16810.5|16834.5|16810.5|16832|16808|0
1626045300000|2021-07-11 23:15:00|16834.9|16810.9|16832.9|16808.9|16834.9|16810.9|16831|16807|0
1626045600000|2021-07-11 23:20:00|16832.5|16808.5|16832.2|16808.2|16832.5|16808.5|16831.4|16807.4|0
1626045900000|2021-07-11 23:25:00|16832.9|16808.9|16835.8|16811.8|16835.8|16811.8|16832.2|16808.2|0
1626046200000|2021-07-11 23:30:00|16836.5|16812.5|16839|16815|16839.4|16815.4|16835.8|16811.8|0
1626046500000|2021-07-11 23:35:00|16838.6|16814.6|16835.8|16811.8|16839|16815|16835|16811|0
1626046800000|2021-07-11 23:40:00|16836.1|16812.1|16838.6|16814.6|16838.6|16814.6|16835.8|16811.8|0
1626047100000|2021-07-11 23:45:00|16839.4|16815.4|16843|16819|16843|16819|16837.2|16813.2|0
1626047400000|2021-07-11 23:50:00|16842.2|16818.2|16837.9|16813.9|16843|16819|16837.9|16813.9|0
1626047700000|2021-07-11 23:55:00|16838.6|16814.6|16838.1|16814.1|16841.5|16817.5|16838.1|16814.1|0
1626048000000|2021-07-12 00:00:00|16837.4|16813.4|16833.1|16809.1|16840.3|16816.3|16832.4|16808.4|0
1626048300000|2021-07-12 00:05:00|16833.8|16809.8|16828.9|16804.9|16836.1|16812.1|16827.4|16803.4|0
1626048600000|2021-07-12 00:10:00|16829.2|16805.2|16831.9|16807.9|16832.7|16808.7|16827.8|16803.8|0
1626048900000|2021-07-12 00:15:00|16831.2|16807.2|16831.6|16807.6|16831.9|16807.9|16823.1|16799.1|0
1626049200000|2021-07-12 00:20:00|16831.4|16807.4|16826.8|16802.8|16831.9|16807.9|16824.8|16800.8|0
1626049500000|2021-07-12 00:25:00|16827|16803|16830.4|16806.4|16830.4|16806.4|16825.2|16801.2|0
1626049800000|2021-07-12 00:30:00|16830.3|16806.3|16832|16808|16834.8|16810.8|16830.3|16806.3|0
1626050100000|2021-07-12 00:35:00|16831.8|16807.8|16832.4|16808.4|16838.7|16814.7|16831.6|16807.6|0
1626050400000|2021-07-12 00:40:00|16831.9|16807.9|16829.7|16805.7|16833.4|16809.4|16826.3|16802.3|0
1626050700000|2021-07-12 00:45:00|16830.2|16806.2|16833.9|16809.9|16834.9|16810.9|16830.2|16806.2|0
1626051000000|2021-07-12 00:50:00|16834.4|16810.4|16835.8|16811.8|16836.7|16812.7|16833.2|16809.2|0
1626051300000|2021-07-12 00:55:00|16835.3|16811.3|16819.5|16795.5|16839.5|16815.5|16819.1|16795.1|0
1626051600000|2021-07-12 01:00:00|16808.6|16798.6|16784.6|16774.6|16823.6|16813.6|16779.6|16769.6|6168
1626051900000|2021-07-12 01:05:00|16785.6|16775.6|16750.6|16740.6|16800.6|16790.6|16726.6|16716.6|4696
1626052200000|2021-07-12 01:10:00|16749.6|16739.6|16749.6|16739.6|16765.6|16755.6|16742.6|16732.6|1653
1626052500000|2021-07-12 01:15:00|16751.6|16741.6|16696.6|16686.6|16751.6|16741.6|16682.6|16672.6|4985
1626052800000|2021-07-12 01:20:00|16700.6|16690.6|16730.6|16720.6|16734.6|16724.6|16689.6|16679.6|2398
1626053100000|2021-07-12 01:25:00|16731.6|16721.6|16730.6|16720.6|16755.6|16745.6|16722.6|16712.6|3579
1626053400000|2021-07-12 01:30:00|16732.6|16722.6|16670.6|16660.6|16748.6|16738.6|16667.6|16657.6|19489
1626053700000|2021-07-12 01:35:00|16669.6|16659.6|16682.6|16672.6|16683.6|16673.6|16634.6|16624.6|10434
1626054000000|2021-07-12 01:40:00|16683.6|16673.6|16631.6|16621.6|16691.6|16681.6|16629.6|16619.6|7324
1626054300000|2021-07-12 01:45:00|16630.6|16620.6|16660.6|16650.6|16674.6|16664.6|16611.6|16601.6|7328
1626054600000|2021-07-12 01:50:00|16661.6|16651.6|16662.6|16652.6|16679.6|16669.6|16645.6|16635.6|5032
1626054900000|2021-07-12 01:55:00|16663.6|16653.6|16702.6|16692.6|16706.6|16696.6|16655.6|16645.6|4754
1626055200000|2021-07-12 02:00:00|16701.6|16691.6|16781.6|16771.6|16782.6|16772.6|16693.6|16683.6|6496
1626055500000|2021-07-12 02:05:00|16783.6|16773.6|16872.6|16862.6|16880.6|16870.6|16776.6|16766.6|11872
1626055800000|2021-07-12 02:10:00|16870.6|16860.6|16913.6|16903.6|16916.6|16906.6|16855.6|16845.6|8904
1626056100000|2021-07-12 02:15:00|16912.6|16902.6|16889.6|16879.6|16918.6|16908.6|16859.6|16849.6|7558
1626056400000|2021-07-12 02:20:00|16890.6|16880.6|16911.6|16901.6|16924.6|16914.6|16885.6|16875.6|6321
1626056700000|2021-07-12 02:25:00|16909.6|16899.6|16897.6|16887.6|16928.6|16918.6|16896.6|16886.6|5321
1626057000000|2021-07-12 02:30:00|16898.6|16888.6|16885.6|16875.6|16930.6|16920.6|16884.6|16874.6|3950
1626057300000|2021-07-12 02:35:00|16886.6|16876.6|16823|16813|16888.3|16878.3|16820|16810|6721
1626057600000|2021-07-12 02:40:00|16824|16814|16859|16849|16879|16869|16818|16808|4453
1626057900000|2021-07-12 02:45:00|16857|16847|16883|16873|16889|16879|16857|16847|4599
1626058200000|2021-07-12 02:50:00|16885|16875|16866|16856|16897|16887|16864|16854|2899
1626058500000|2021-07-12 02:55:00|16867|16857|16884|16874|16898|16888|16864|16854|2207
1626058800000|2021-07-12 03:00:00|16883|16873|16885|16875|16904|16894|16876|16866|3611
1626059100000|2021-07-12 03:05:00|16886|16876|16869|16859|16897|16887|16863|16853|3341
1626059400000|2021-07-12 03:10:00|16871|16861|16887|16877|16896|16886|16869|16859|2532
1626059700000|2021-07-12 03:15:00|16889|16879|16843|16833|16895|16885|16837|16827|2768
1626060000000|2021-07-12 03:20:00|16847|16837|16846|16836|16857|16847|16822|16812|3006
1626060300000|2021-07-12 03:25:00|16847|16837|16849|16839|16856|16846|16841|16831|1326
1626060600000|2021-07-12 03:30:00|16850|16840|16855|16845|16858|16848|16844|16834|398
1626060900000|2021-07-12 03:35:00|16857|16847|16860|16850|16862|16852|16855|16845|184
1626061200000|2021-07-12 03:40:00|16859|16849|16857|16847|16863|16853|16855|16845|248
1626061500000|2021-07-12 03:45:00|16859|16849|16856|16846|16860|16850|16852|16842|221
1626061800000|2021-07-12 03:50:00|16855|16845|16856|16846|16860|16850|16855|16845|203
1626062100000|2021-07-12 03:55:00|16855|16845|16855|16845|16859|16849|16854|16844|173
1626062400000|2021-07-12 04:00:00|16856|16846|16859|16849|16861|16851|16856|16846|135
1626062700000|2021-07-12 04:05:00|16860|16850|16859|16849|16860|16850|16857|16847|181
1626063000000|2021-07-12 04:10:00|16860|16850|16861|16851|16861|16851|16860|16850|52
1626063300000|2021-07-12 04:15:00|16860|16850|16860|16850|16860|16850|16858|16848|86
1626063600000|2021-07-12 04:20:00|16858|16848|16861|16851|16862|16852|16858|16848|118
1626063900000|2021-07-12 04:25:00|16860|16850|16860|16850|16861|16851|16858|16848|169
1626064200000|2021-07-12 04:30:00|16859|16849|16862|16852|16864|16854|16859|16849|43
1626064500000|2021-07-12 04:35:00|16863|16853|16864|16854|16866|16856|16862|16852|129
1626064800000|2021-07-12 04:40:00|16865|16855|16865|16855|16867|16857|16863|16853|171
1626065100000|2021-07-12 04:45:00|16866|16856|16862|16852|16867|16857|16861|16851|101
1626065400000|2021-07-12 04:50:00|16863|16853|16862|16852|16865|16855|16862|16852|196
1626065700000|2021-07-12 04:55:00|16863|16853|16866|16856|16868|16858|16861|16851|581
1626066000000|2021-07-12 05:00:00|16862|16852|16854|16844|16867|16857|16836|16826|4707
1626066300000|2021-07-12 05:05:00|16856|16846|16821|16811|16861|16851|16820|16810|4024
1626066600000|2021-07-12 05:10:00|16820|16810|16834|16824|16848|16838|16820|16810|2842
1626066900000|2021-07-12 05:15:00|16835|16825|16797|16787|16841|16831|16782|16772|4544
1626067200000|2021-07-12 05:20:00|16798|16788|16789|16779|16819|16809|16789|16779|2658
1626067500000|2021-07-12 05:25:00|16790|16780|16770|16760|16790|16780|16762|16752|4261
1626067800000|2021-07-12 05:30:00|16769|16759|16737|16727|16773|16763|16718|16708|6994
1626068100000|2021-07-12 05:35:00|16734|16724|16753|16743|16756|16746|16725|16715|6416
1626068400000|2021-07-12 05:40:00|16752|16742|16713|16703|16761|16751|16712|16702|6103
1626068700000|2021-07-12 05:45:00|16712|16702|16750|16740|16757|16747|16711|16701|3687
1626069000000|2021-07-12 05:50:00|16752|16742|16762|16752|16769|16759|16738|16728|2923
1626069300000|2021-07-12 05:55:00|16763|16753|16762|16752|16783|16773|16758|16748|2428
1626069600000|2021-07-12 06:00:00|16764|16754|16751|16741|16776|16766|16749|16739|3205
1626069900000|2021-07-12 06:05:00|16750|16740|16773|16763|16774|16764|16750|16740|2392
1626070200000|2021-07-12 06:10:00|16774|16764|16784|16774|16788|16778|16758|16748|3082
1626070500000|2021-07-12 06:15:00|16785|16775|16782|16772|16795|16785|16770|16760|4115
1626070800000|2021-07-12 06:20:00|16781|16771|16771|16761|16790|16780|16770|16760|1467
1626071100000|2021-07-12 06:25:00|16770|16760|16771|16761|16782|16772|16759|16749|2261
1626071400000|2021-07-12 06:30:00|16770|16760|16787|16777|16790|16780|16761|16751|2330
1626071700000|2021-07-12 06:35:00|16789|16779|16792|16782|16802|16792|16784|16774|2393
1626072000000|2021-07-12 06:40:00|16790|16780|16773|16763|16794|16784|16772|16762|2448
1626072300000|2021-07-12 06:45:00|16775|16765|16768|16758|16787|16777|16767|16757|2562
1626072600000|2021-07-12 06:50:00|16769|16759|16781|16771|16788|16778|16764|16754|2991
1626072900000|2021-07-12 06:55:00|16780|16770|16778|16768|16788|16778|16774|16764|3301
1626073200000|2021-07-12 07:00:00|16730.7|16718.7|16741.7|16729.7|16747.7|16735.7|16712.7|16700.7|1881
1626073500000|2021-07-12 07:05:00|16742.7|16730.7|16740.7|16728.7|16747.7|16736.7|16738.7|16726.7|731
1626073800000|2021-07-12 07:10:00|16741.7|16729.7|16739.7|16728.7|16743.7|16732.7|16736.7|16725.7|438
1626074100000|2021-07-12 07:15:00|16740.7|16729.7|16737.7|16726.7|16742.7|16731.7|16736.7|16724.7|278
1626074400000|2021-07-12 07:20:00|16738.7|16725.7|16731.7|16720.7|16738.7|16726.7|16730.7|16718.7|298
1626074700000|2021-07-12 07:25:00|16732.7|16719.7|16732.7|16721.7|16736.7|16724.7|16725.7|16714.7|446
1626075000000|2021-07-12 07:30:00|16731.7|16720.7|16728.7|16716.7|16734.7|16723.7|16727.7|16716.7|460
1626075300000|2021-07-12 07:35:00|16729.7|16717.7|16723.7|16711.7|16730.7|16719.7|16722.7|16710.7|443
1626075600000|2021-07-12 07:40:00|16722.7|16710.7|16719.7|16708.7|16726.7|16714.7|16718.7|16707.7|535
1626075900000|2021-07-12 07:45:00|16718.7|16707.7|16724.7|16713.7|16725.7|16713.7|16715.7|16703.7|645
1626076200000|2021-07-12 07:50:00|16725.7|16712.7|16717.7|16706.7|16725.7|16712.7|16714.7|16703.7|506
1626076500000|2021-07-12 07:55:00|16718.7|16707.7|16715.7|16704.7|16720.7|16708.7|16713.7|16701.7|493
1626076800000|2021-07-12 08:00:00|16716.7|16705.7|16723.7|16712.7|16725.7|16714.7|16715.7|16703.7|630
1626077100000|2021-07-12 08:05:00|16724.7|16711.7|16724.7|16712.7|16727.7|16716.7|16717.7|16706.7|1371
1626077400000|2021-07-12 08:10:00|16725.7|16713.7|16722.7|16710.7|16727.7|16715.7|16720.7|16709.7|780
1626077700000|2021-07-12 08:15:00|16723.7|16711.7|16721.7|16710.7|16726.7|16715.7|16721.7|16709.7|585
1626078000000|2021-07-12 08:20:00|16722.7|16711.7|16716.7|16705.7|16727.7|16715.7|16715.7|16704.7|549
1626078300000|2021-07-12 08:25:00|16717.7|16704.7|16714.7|16700.7|16728.7|16716.7|16705.7|16694.7|2764
1626078600000|2021-07-12 08:30:00|16730.7|16706.7|16737.9|16713.9|16737.9|16713.9|16729.3|16705.3|0
1626078900000|2021-07-12 08:35:00|16738.9|16714.9|16731.4|16707.4|16741.7|16717.7|16731|16707|352
1626079200000|2021-07-12 08:40:00|16731.2|16707.2|16735.1|16711.1|16739.7|16715.7|16726.5|16702.5|0
1626079500000|2021-07-12 08:45:00|16734.9|16710.9|16744.4|16720.4|16744.4|16720.4|16730.6|16706.6|0
1626079800000|2021-07-12 08:50:00|16743.4|16719.4|16744.4|16720.4|16745.7|16721.7|16735.7|16711.7|0
1626080100000|2021-07-12 08:55:00|16743.8|16719.8|16734.4|16710.4|16744.5|16720.5|16733.7|16709.7|0
1626080400000|2021-07-12 09:00:00|16709.7|16697.7|16712.7|16701.7|16719.7|16707.7|16709.7|16697.7|473
1626080700000|2021-07-12 09:05:00|16714.7|16702.7|16709.7|16697.7|16714.7|16703.7|16708.7|16696.7|114
1626081000000|2021-07-12 09:10:00|16708.7|16696.7|16703.7|16691.7|16708.7|16697.7|16703.7|16691.7|249
1626081300000|2021-07-12 09:15:00|16704.7|16690.7|16701.7|16689.7|16711.7|16700.7|16699.7|16687.7|826
1626081600000|2021-07-12 09:20:00|16700.7|16690.7|16701.7|16689.7|16702.7|16691.7|16694.7|16683.7|258
1626081900000|2021-07-12 09:25:00|16700.7|16688.7|16702.7|16691.7|16707.7|16696.7|16695.7|16684.7|185
1626082200000|2021-07-12 09:30:00|16703.7|16692.7|16706.7|16694.7|16709.7|16697.7|16701.7|16690.7|193
1626082500000|2021-07-12 09:35:00|16705.7|16695.7|16703.7|16692.7|16710.7|16699.7|16699.7|16688.7|291
1626082800000|2021-07-12 09:40:00|16702.7|16691.7|16690.7|16678.7|16703.7|16692.7|16687.7|16676.7|701
1626083100000|2021-07-12 09:45:00|16689.7|16677.7|16683.7|16672.7|16690.7|16678.7|16681.7|16670.7|336
1626083400000|2021-07-12 09:50:00|16684.7|16673.7|16682.7|16671.7|16685.7|16674.7|16681.7|16670.7|177
1626083700000|2021-07-12 09:55:00|16683.7|16672.7|16683.7|16672.7|16686.7|16675.7|16677.7|16666.7|272
1626084000000|2021-07-12 10:00:00|16682.7|16671.7|16688.7|16677.7|16690.7|16679.7|16681.7|16670.7|265
1626084300000|2021-07-12 10:05:00|16687.7|16676.7|16689.7|16678.7|16690.7|16679.7|16685.7|16674.7|166
1626084600000|2021-07-12 10:10:00|16688.7|16677.7|16681.7|16670.7|16691.7|16680.7|16680.7|16669.7|472
1626084900000|2021-07-12 10:15:00|16682.7|16669.7|16682.7|16671.7|16684.7|16673.7|16681.7|16668.7|429
1626085200000|2021-07-12 10:20:00|16681.7|16670.7|16683.7|16672.7|16683.7|16672.7|16681.7|16669.7|186
1626085500000|2021-07-12 10:25:00|16684.7|16673.7|16688.7|16677.7|16690.7|16679.7|16683.7|16672.7|231
1626085800000|2021-07-12 10:30:00|16689.7|16678.7|16692.7|16681.7|16693.7|16681.7|16685.7|16674.7|171
1626086100000|2021-07-12 10:35:00|16693.7|16682.7|16696.7|16684.7|16696.7|16685.7|16692.7|16680.7|246
1626086400000|2021-07-12 10:40:00|16695.7|16685.7|16703.7|16691.7|16703.7|16692.7|16695.7|16684.7|226
1626086700000|2021-07-12 10:45:00|16702.7|16692.7|16707.7|16696.7|16707.7|16696.7|16702.7|16690.7|131
1626087000000|2021-07-12 10:50:00|16706.7|16695.7|16707.7|16695.7|16707.7|16695.7|16704.7|16693.7|115
1626087300000|2021-07-12 10:55:00|16708.7|16696.7|16706.7|16695.7|16708.7|16697.7|16706.7|16695.7|144
1626087600000|2021-07-12 11:00:00|16707.7|16696.7|16714.7|16703.7|16715.7|16704.7|16707.7|16696.7|242
1626087900000|2021-07-12 11:05:00|16715.7|16702.7|16720.7|16709.7|16720.7|16709.7|16714.7|16702.7|177
1626088200000|2021-07-12 11:10:00|16719.7|16708.7|16721.7|16710.7|16723.7|16712.7|16719.7|16708.7|137
1626088500000|2021-07-12 11:15:00|16722.7|16711.7|16723.7|16712.7|16723.7|16712.7|16721.7|16710.7|104
1626088800000|2021-07-12 11:20:00|16724.7|16713.7|16728.7|16716.7|16728.7|16717.7|16723.7|16712.7|158
1626089100000|2021-07-12 11:25:00|16727.7|16717.7|16731.7|16720.7|16731.7|16720.7|16727.7|16716.7|148
1626089400000|2021-07-12 11:30:00|16732.7|16721.7|16731.7|16720.7|16732.7|16721.7|16729.7|16718.7|191
1626089700000|2021-07-12 11:35:00|16732.7|16721.7|16737.7|16725.7|16737.7|16726.7|16731.7|16720.7|193
1626090000000|2021-07-12 11:40:00|16736.7|16724.7|16741.7|16730.7|16742.7|16731.7|16734.7|16723.7|194
1626090300000|2021-07-12 11:45:00|16742.7|16729.7|16742.7|16730.7|16743.7|16732.7|16737.7|16725.7|210
1626090600000|2021-07-12 11:50:00|16741.7|16729.7|16734.7|16723.7|16742.7|16729.7|16734.7|16723.7|131
1626090900000|2021-07-12 11:55:00|16733.7|16722.7|16735.7|16724.7|16735.7|16724.7|16733.7|16721.7|77
1626091200000|2021-07-12 12:00:00|16736.7|16725.7|16739.7|16727.7|16741.7|16730.7|16735.7|16724.7|180
1626091500000|2021-07-12 12:05:00|16738.7|16728.7|16740.7|16728.7|16741.7|16729.7|16738.7|16727.7|131
1626091800000|2021-07-12 12:10:00|16739.7|16727.7|16744.7|16732.7|16744.7|16733.7|16739.7|16727.7|104
1626092100000|2021-07-12 12:15:00|16743.7|16731.7|16746.7|16734.7|16748.7|16737.7|16742.7|16731.7|195
1626092400000|2021-07-12 12:20:00|16745.7|16735.7|16751.7|16740.7|16751.7|16740.7|16745.7|16735.7|103
1626092700000|2021-07-12 12:25:00|16750.7|16739.7|16752.7|16740.7|16752.7|16741.7|16749.7|16738.7|169
1626093000000|2021-07-12 12:30:00|16751.7|16741.7|16756.7|16744.7|16756.7|16744.7|16751.7|16740.7|130
1626093300000|2021-07-12 12:35:00|16757.7|16745.7|16761.7|16750.7|16761.7|16750.7|16757.7|16745.7|153
1626093600000|2021-07-12 12:40:00|16760.7|16749.7|16763.7|16752.7|16764.7|16753.7|16759.7|16747.7|140
1626093900000|2021-07-12 12:45:00|16764.7|16751.7|16764.7|16753.7|16765.7|16754.7|16763.7|16751.7|136
1626094200000|2021-07-12 12:50:00|16763.7|16752.7|16762.7|16751.7|16764.7|16752.7|16761.7|16750.7|93
1626094500000|2021-07-12 12:55:00|16763.7|16752.7|16769.7|16757.7|16770.7|16758.7|16763.7|16752.7|149
1626094800000|2021-07-12 13:00:00|16768.7|16758.7|16767.7|16756.7|16771.7|16760.7|16766.7|16755.7|225
1626095100000|2021-07-12 13:05:00|16766.7|16755.7|16764.7|16753.7|16768.7|16756.7|16762.7|16751.7|193
1626095400000|2021-07-12 13:10:00|16765.7|16752.7|16763.7|16751.7|16765.7|16754.7|16760.7|16748.7|151
1626095700000|2021-07-12 13:15:00|16762.7|16752.7|16763.7|16752.7|16764.7|16753.7|16761.7|16750.7|97
1626096000000|2021-07-12 13:20:00|16764.7|16751.7|16764.7|16753.7|16764.7|16753.7|16764.7|16751.7|54
1626096300000|2021-07-12 13:25:00|16765.7|16754.7|16769.7|16758.7|16769.7|16758.7|16765.7|16754.7|112
1626096600000|2021-07-12 13:30:00|16770.7|16760.7|16769.7|16757.7|16774.7|16763.7|16764.7|16753.7|357
1626096900000|2021-07-12 13:35:00|16768.7|16758.7|16765.7|16754.7|16773.7|16761.7|16765.7|16754.7|293
1626097200000|2021-07-12 13:40:00|16766.7|16753.7|16771.7|16760.7|16772.7|16761.7|16761.7|16750.7|296
1626097500000|2021-07-12 13:45:00|16772.7|16761.7|16772.7|16760.7|16777.7|16766.7|16770.7|16758.7|597
1626097800000|2021-07-12 13:50:00|16773.7|16761.7|16771.7|16759.7|16775.7|16764.7|16763.7|16752.7|528
1626098100000|2021-07-12 13:55:00|16772.7|16760.7|16768.7|16757.7|16773.7|16762.7|16767.7|16756.7|259
1626098400000|2021-07-12 14:00:00|16769.7|16758.7|16760.7|16749.7|16769.7|16758.7|16755.7|16744.7|547
1626098700000|2021-07-12 14:05:00|16759.7|16748.7|16760.7|16749.7|16763.7|16752.7|16756.7|16745.7|405
1626099000000|2021-07-12 14:10:00|16761.7|16750.7|16754.7|16743.7|16762.7|16751.7|16753.7|16742.7|419
1626099300000|2021-07-12 14:15:00|16755.7|16744.7|16754.7|16742.7|16757.7|16745.7|16753.7|16741.7|491
1626099600000|2021-07-12 14:20:00|16753.7|16743.7|16747.7|16735.7|16754.7|16743.7|16747.7|16735.7|393
1626099900000|2021-07-12 14:25:00|16746.7|16736.7|16749.7|16738.7|16751.7|16740.7|16746.7|16735.7|290
1626100200000|2021-07-12 14:30:00|16750.7|16739.7|16756.7|16745.7|16756.7|16745.7|16749.7|16738.7|333
1626100500000|2021-07-12 14:35:00|16757.7|16746.7|16757.7|16746.7|16757.7|16746.7|16755.7|16744.7|127
1626100800000|2021-07-12 14:40:00|16758.7|16747.7|16759.7|16748.7|16761.7|16750.7|16758.7|16747.7|188
1626101100000|2021-07-12 14:45:00|16760.7|16747.7|16750.7|16739.7|16761.7|16749.7|16750.7|16738.7|232
1626101400000|2021-07-12 14:50:00|16751.7|16738.7|16749.7|16738.7|16752.7|16741.7|16748.7|16737.7|195
1626101700000|2021-07-12 14:55:00|16750.7|16739.7|16752.7|16740.7|16755.7|16744.7|16749.7|16739.7|187
1626102000000|2021-07-12 15:00:00|16753.7|16741.7|16754.7|16743.7|16756.7|16745.7|16751.7|16740.7|159
1626102300000|2021-07-12 15:05:00|16755.7|16744.7|16760.7|16749.7|16761.7|16749.7|16754.7|16743.7|207
1626102600000|2021-07-12 15:10:00|16761.7|16750.7|16763.7|16752.7|16763.7|16752.7|16761.7|16749.7|198
1626102900000|2021-07-12 15:15:00|16764.7|16751.7|16766.7|16755.7|16767.7|16756.7|16764.7|16751.7|206
1626103200000|2021-07-12 15:20:00|16765.7|16754.7|16767.7|16756.7|16767.7|16756.7|16765.7|16754.7|106
1626103500000|2021-07-12 15:25:00|16766.7|16755.7|16767.7|16756.7|16768.7|16757.7|16766.7|16754.7|95
1626103800000|2021-07-12 15:30:00|16766.7|16755.7|16764.7|16753.7|16766.7|16755.7|16763.7|16752.7|83
1626104100000|2021-07-12 15:35:00|16765.7|16755.7|16767.7|16756.7|16768.7|16756.7|16764.7|16753.7|150
1626104400000|2021-07-12 15:40:00|16768.7|16755.7|16767.7|16756.7|16768.7|16757.7|16765.7|16753.7|88
1626104700000|2021-07-12 15:45:00|16768.7|16755.7|16763.7|16752.7|16769.7|16758.7|16763.7|16752.7|68
1626105000000|2021-07-12 15:50:00|16762.7|16751.7|16765.7|16754.7|16768.7|16757.7|16762.7|16751.7|99
1626105300000|2021-07-12 15:55:00|16766.7|16755.7|16771.7|16759.7|16772.7|16760.7|16765.7|16755.7|86
1626105600000|2021-07-12 16:00:00|16772.7|16760.7|16771.7|16759.7|16772.7|16761.7|16770.7|16759.7|32
1626105900000|2021-07-12 16:05:00|16770.7|16760.7|16769.7|16758.7|16772.7|16760.7|16767.7|16756.7|20
1626106200000|2021-07-12 16:10:00|16770.7|16759.7|16773.7|16762.7|16774.7|16763.7|16770.7|16758.7|55
1626106500000|2021-07-12 16:15:00|16772.7|16761.7|16774.7|16763.7|16775.7|16764.7|16772.7|16761.7|78
1626106800000|2021-07-12 16:20:00|16775.7|16764.7|16768.7|16757.7|16775.7|16764.7|16768.7|16757.7|198
1626107100000|2021-07-12 16:25:00|16769.7|16758.7|16773.7|16761.7|16773.7|16762.7|16769.7|16758.7|58
1626107400000|2021-07-12 16:30:00|16774.7|16762.7|16774.7|16763.7|16774.7|16763.7|16773.7|16762.7|20
1626107700000|2021-07-12 16:35:00|16775.7|16764.7|16774.7|16762.7|16775.7|16764.7|16773.7|16761.7|23
1626108000000|2021-07-12 16:40:00|16773.7|16763.7|16774.7|16763.7|16775.7|16764.7|16773.7|16762.7|23
1626108300000|2021-07-12 16:45:00|16775.7|16764.7|16775.7|16763.7|16775.7|16764.7|16774.7|16763.7|39
1626108600000|2021-07-12 16:50:00|16774.7|16764.7|16774.7|16762.7|16775.7|16764.7|16773.7|16762.7|38
1626108900000|2021-07-12 16:55:00|16775.7|16763.7|16776.7|16764.7|16776.7|16764.7|16774.7|16762.7|47
1626109200000|2021-07-12 17:00:00|16775.7|16765.7|16778.7|16766.7|16779.7|16767.7|16775.7|16765.7|103
1626109500000|2021-07-12 17:05:00|16777.7|16765.7|16773.7|16762.7|16777.7|16766.7|16771.7|16760.7|43
1626109800000|2021-07-12 17:10:00|16774.7|16761.7|16769.7|16757.7|16774.7|16762.7|16768.7|16757.7|24
1626110100000|2021-07-12 17:15:00|16770.7|16758.7|16771.7|16760.7|16771.7|16760.7|16769.7|16758.7|23
1626110400000|2021-07-12 17:20:00|16770.7|16759.7|16776.7|16765.7|16776.7|16765.7|16770.7|16759.7|37
1626110700000|2021-07-12 17:25:00|16775.7|16764.7|16778.7|16766.7|16778.7|16767.7|16775.7|16763.7|58
1626111000000|2021-07-12 17:30:00|16777.7|16767.7|16775.7|16764.7|16778.7|16767.7|16775.7|16764.7|17
1626111300000|2021-07-12 17:35:00|16776.7|16765.7|16775.7|16763.7|16776.7|16765.7|16775.7|16763.7|7
1626111600000|2021-07-12 17:40:00|16774.7|16764.7|16773.7|16761.7|16774.7|16764.7|16773.7|16761.7|10
1626111900000|2021-07-12 17:45:00|16772.7|16760.7|16769.7|16757.7|16772.7|16760.7|16767.7|16756.7|18
1626112200000|2021-07-12 17:50:00|16768.7|16758.7|16770.7|16758.7|16770.7|16759.7|16768.7|16757.7|8
1626112500000|2021-07-12 17:55:00|16769.7|16759.7|16770.7|16759.7|16771.7|16759.7|16769.7|16758.7|15
1626112800000|2021-07-12 18:00:00|16771.7|16764.7|16771.7|16759.7|16776.7|16764.7|16770.7|16759.7|269
1626113100000|2021-07-12 18:05:00|16772.7|16760.7|16772.7|16761.7|16773.7|16762.7|16772.7|16760.7|11
1626113400000|2021-07-12 18:10:00|16771.7|16760.7|16772.7|16760.7|16773.7|16762.7|16771.7|16760.7|11
1626113700000|2021-07-12 18:15:00|16773.7|16761.7|16773.7|16761.7|16776.7|16765.7|16773.7|16760.7|29
1626114000000|2021-07-12 18:20:00|16772.7|16762.7|16772.7|16760.7|16775.7|16764.7|16770.7|16759.7|61
1626114300000|2021-07-12 18:25:00|16771.7|16761.7|16766.7|16754.7|16772.7|16761.7|16765.7|16754.7|159
1626114600000|2021-07-12 18:30:00|16767.7|16755.7|16769.7|16758.7|16771.7|16760.7|16766.7|16755.7|83
1626114900000|2021-07-12 18:35:00|16768.7|16757.7|16768.7|16757.7|16770.7|16759.7|16768.7|16757.7|38
1626115200000|2021-07-12 18:40:00|16769.7|16758.7|16768.2|16758.2|16770.7|16758.7|16768.2|16757.7|47
1626115500000|2021-07-12 18:45:00|16766.7|16756.7|16768.7|16758.7|16768.7|16758.7|16766.2|16756.2|41
1626115800000|2021-07-12 18:50:00|16768.2|16758.2|16769.2|16759.2|16769.7|16759.7|16768.2|16758.2|59
1626116100000|2021-07-12 18:55:00|16769.7|16759.7|16768.7|16758.7|16770.2|16760.2|16767.7|16757.7|185
1626116400000|2021-07-12 19:00:00|16769.2|16759.2|16772.7|16762.7|16773.7|16763.7|16769.2|16759.2|76
1626116700000|2021-07-12 19:05:00|16773.2|16763.2|16775.7|16765.7|16776.7|16766.7|16772.7|16762.7|69
1626117000000|2021-07-12 19:10:00|16776.2|16766.2|16775.7|16765.7|16777.7|16767.7|16775.7|16765.7|54
1626117300000|2021-07-12 19:15:00|16776.2|16766.2|16776.7|16766.7|16778.2|16768.2|16775.7|16765.7|79
1626117600000|2021-07-12 19:20:00|16777.2|16767.2|16777.7|16767.7|16779.2|16769.2|16776.2|16766.2|104
1626117900000|2021-07-12 19:25:00|16779.2|16769.2|16777.7|16767.7|16780.2|16770.2|16776.7|16766.7|94
1626118200000|2021-07-12 19:30:00|16777.2|16767.2|16777.7|16767.7|16779.2|16769.2|16776.2|16766.2|108
1626118500000|2021-07-12 19:35:00|16777.2|16767.2|16777.7|16767.7|16779.2|16769.2|16775.7|16765.7|109
1626118800000|2021-07-12 19:40:00|16777.2|16767.2|16775.7|16765.7|16778.2|16768.2|16775.7|16765.7|95
1626119100000|2021-07-12 19:45:00|16775.2|16765.2|16773.7|16763.7|16780.2|16770.2|16773.7|16763.7|282
1626119400000|2021-07-12 19:50:00|16774.2|16764.2|16777.7|16767.7|16781.2|16771.2|16773.2|16763.2|287
1626119700000|2021-07-12 19:55:00|16777.2|16767.2|16779.7|16769.7|16780.2|16770.2|16773.2|16763.2|108
1626120000000|2021-07-12 20:00:00|16779.2|16769.2|16782.2|16772.2|16783.2|16773.2|16777.2|16767.2|248
1626120300000|2021-07-12 20:05:00|16781.7|16771.7|16783.7|16773.7|16783.7|16773.7|16780.7|16770.7|131
1626120600000|2021-07-12 20:10:00|16784.2|16774.2|16781.2|16771.2|16784.2|16774.2|16781.2|16771.2|30
1626120900000|2021-07-12 20:15:00|16780.2|16770.2|16778.7|16768.7|16780.2|16770.2|16778.7|16768.7|15
1626121200000|2021-07-12 20:20:00|16779.2|16769.2|16782.2|16772.2|16782.7|16772.7|16779.2|16769.2|44
1626121500000|2021-07-12 20:25:00|16781.7|16771.7|16782.7|16772.7|16782.7|16772.7|16781.7|16771.7|8
1626121800000|2021-07-12 20:30:00|16782.2|16772.2|16777.7|16767.7|16782.2|16772.2|16777.7|16767.7|63
1626122100000|2021-07-12 20:35:00|16778.7|16768.7|16777.2|16767.2|16783.2|16773.2|16777.2|16767.2|102
1626122400000|2021-07-12 20:40:00|16776.7|16766.7|16767.7|16757.7|16776.7|16766.7|16767.2|16757.2|225
1626122700000|2021-07-12 20:45:00|16768.2|16758.2|16770.2|16760.2|16771.2|16761.2|16768.2|16758.2|37
1626123000000|2021-07-12 20:50:00|16769.7|16759.7|16769.7|16759.7|16769.7|16759.7|16769.7|16759.7|11
1626123300000|2021-07-12 20:55:00|16770.2|16760.2|16766.2|16756.2|16770.2|16760.2|16765.2|16755.2|79
1626123600000|2021-07-12 21:00:00|16765.7|16755.7|16765.7|16755.7|16765.7|16755.7|16765.7|16755.7|1
1626123900000|2021-07-12 21:05:00|16766.2|16756.2|16769.7|16759.7|16773.2|16763.2|16766.2|16756.2|2
1626124200000|2021-07-12 21:10:00|||||||||9
1626124500000|2021-07-12 21:15:00|16771|16747|16771|16747|16772.1|16748.1|16769.4|16745.4|0
1626124800000|2021-07-12 21:20:00|16771.3|16747.3|16769.7|16745.7|16771.3|16747.3|16769.7|16745.7|0
1626125100000|2021-07-12 21:25:00|16770.7|16746.7|16769.6|16745.6|16770.7|16746.7|16769.5|16745.5|0
1626125400000|2021-07-12 21:30:00|16769.7|16745.7|16769.7|16745.7|16769.7|16745.7|16769.7|16745.7|0
1626125700000|2021-07-12 21:35:00|16769.9|16745.9|16769.6|16745.6|16769.9|16745.9|16769.6|16745.6|0
1626126000000|2021-07-12 21:40:00|16769.9|16745.9|16770.7|16746.7|16771.4|16747.4|16769.1|16745.1|0
1626126300000|2021-07-12 21:45:00|16770.8|16746.8|16761.6|16737.6|16770.8|16746.8|16761.2|16737.2|0
1626126600000|2021-07-12 21:50:00|16761.5|16737.5|16762.1|16738.1|16762.4|16738.4|16761.5|16737.5|0
1626126900000|2021-07-12 21:55:00|16761.7|16737.7|16762.3|16738.3|16762.4|16738.4|16761.7|16737.7|0
1626127200000|2021-07-12 22:00:00|16763.1|16739.1|16762.8|16738.8|16765.3|16741.3|16760.6|16736.6|0
1626127500000|2021-07-12 22:05:00|16763.1|16739.1|16760.6|16736.6|16763.1|16739.1|16759.9|16735.9|0
1626127800000|2021-07-12 22:10:00|16759.9|16735.9|16760.6|16736.6|16760.6|16736.6|16759.9|16735.9|0
1626128100000|2021-07-12 22:15:00|16761.3|16737.3|16760.6|16736.6|16762|16738|16760.6|16736.6|0
1626128400000|2021-07-12 22:20:00|16761.3|16737.3|16760.6|16736.6|16762|16738|16760.6|16736.6|0
1626128700000|2021-07-12 22:25:00|16761.1|16737.1|16761.8|16737.8|16762.5|16738.5|16761.1|16737.1|0
1626129000000|2021-07-12 22:30:00|16761.1|16737.1|16759.5|16735.5|16761.1|16737.1|16758.8|16734.8|0
1626129300000|2021-07-12 22:35:00|16759.1|16735.1|16758.1|16734.1|16759.5|16735.5|16758.1|16734.1|0
1626129600000|2021-07-12 22:40:00|16757.3|16733.3|16758.8|16734.8|16758.8|16734.8|16757.3|16733.3|0
1626129900000|2021-07-12 22:45:00|16758.4|16734.4|16758.1|16734.1|16758.8|16734.8|16758.1|16734.1|0
1626130200000|2021-07-12 22:50:00|16759|16735|16758.3|16734.3|16759|16735|16758.3|16734.3|0
1626130500000|2021-07-12 22:55:00|16757.9|16733.9|16756.9|16732.9|16758.3|16734.3|16756.1|16732.1|0
1626130800000|2021-07-12 23:00:00|16757.6|16733.6|16759|16735|16759|16735|16756.1|16732.1|0
1626131100000|2021-07-12 23:05:00|16758.3|16734.3|16758.3|16734.3|16759.7|16735.7|16758.3|16734.3|0
1626131400000|2021-07-12 23:10:00|16757.6|16733.6|16758.3|16734.3|16758.3|16734.3|16757.6|16733.6|0
1626131700000|2021-07-12 23:15:00|16758.6|16734.6|16759.7|16735.7|16760.5|16736.5|16758.3|16734.3|0
1626132000000|2021-07-12 23:20:00|16759.4|16735.4|16759|16735|16759.4|16735.4|16759|16735|0
1626132300000|2021-07-12 23:25:00|16759.4|16735.4|16759.7|16735.7|16759.7|16735.7|16758.3|16734.3|0
1626132600000|2021-07-12 23:30:00|16760.5|16736.5|16761.9|16737.9|16761.9|16737.9|16759.7|16735.7|0
1626132900000|2021-07-12 23:35:00|16762.6|16738.6|16762.6|16738.6|16762.6|16738.6|16761.2|16737.2|0
1626133200000|2021-07-12 23:40:00|16761.9|16737.9|16761.9|16737.9|16762.6|16738.6|16761.9|16737.9|0
1626133500000|2021-07-12 23:45:00|16762.2|16738.2|16763.3|16739.3|16764|16740|16761.9|16737.9|0
1626133800000|2021-07-12 23:50:00|16764|16740|16767.6|16743.6|16768|16744|16763.3|16739.3|0
1626134100000|2021-07-12 23:55:00|16768|16744|16766.9|16742.9|16768.3|16744.3|16766.2|16742.2|0
1626134400000|2021-07-13 00:00:00|16766.2|16742.2|16760.7|16736.7|16767.6|16743.6|16760|16736|0
1626134700000|2021-07-13 00:05:00|16761.4|16737.4|16764.3|16740.3|16765|16741|16760.7|16736.7|0
1626135000000|2021-07-13 00:10:00|16765|16741|16763.5|16739.5|16765|16741|16763.5|16739.5|0
1626135300000|2021-07-13 00:15:00|16763.9|16739.9|16759|16735|16766.4|16742.4|16759|16735|0
1626135600000|2021-07-13 00:20:00|16758.6|16734.6|16761|16737|16761|16737|16757.2|16733.2|0
1626135900000|2021-07-13 00:25:00|16760.5|16736.5|16763.1|16739.1|16764.1|16740.1|16760.2|16736.2|0
1626136200000|2021-07-13 00:30:00|16763|16739|16765.8|16741.8|16766.6|16742.6|16762.1|16738.1|0
1626136500000|2021-07-13 00:35:00|16765.4|16741.4|16767.9|16743.9|16770.7|16746.7|16765.4|16741.4|0
1626136800000|2021-07-13 00:40:00|16768.1|16744.1|16769.6|16745.6|16771|16747|16768.1|16744.1|0
1626137100000|2021-07-13 00:45:00|16769.8|16745.8|16770.3|16746.3|16773.1|16749.1|16769.8|16745.8|0
1626137400000|2021-07-13 00:50:00|16770.8|16746.8|16771.5|16747.5|16771.7|16747.7|16770|16746|0
1626137700000|2021-07-13 00:55:00|16771|16747|16779.6|16755.6|16780|16756|16769.2|16745.2|0
1626138000000|2021-07-13 01:00:00|16775.7|16765.7|16777.7|16767.7|16782.7|16772.7|16767.7|16757.7|1005
1626138300000|2021-07-13 01:05:00|16778.7|16768.7|16785.7|16775.7|16789.7|16779.7|16772.7|16762.7|821
1626138600000|2021-07-13 01:10:00|16784.7|16774.7|16797.7|16787.7|16797.7|16787.7|16784.7|16774.7|1139
1626138900000|2021-07-13 01:15:00|16795.7|16785.7|16798.7|16788.7|16809.7|16799.7|16776.7|16766.7|2226
1626139200000|2021-07-13 01:20:00|16800.7|16790.7|16778.7|16768.7|16804.7|16794.7|16777.7|16767.7|835
1626139500000|2021-07-13 01:25:00|16777.7|16767.7|16757.7|16747.7|16781.7|16771.7|16757.7|16747.7|1883
1626139800000|2021-07-13 01:30:00|16758.7|16748.7|16789.7|16779.7|16798.7|16788.7|16729.7|16719.7|16655
1626140100000|2021-07-13 01:35:00|16790.7|16780.7|16881.7|16871.7|16881.7|16871.7|16779.7|16769.7|12755
1626140400000|2021-07-13 01:40:00|16880.7|16870.7|16854.7|16844.7|16887.7|16877.7|16816.7|16806.7|8817
1626140700000|2021-07-13 01:45:00|16855.7|16845.7|16870.7|16860.7|16874.7|16864.7|16811.7|16801.7|9213
1626141000000|2021-07-13 01:50:00|16869.7|16859.7|16891.7|16881.7|16893.7|16883.7|16833.7|16823.7|7987
1626141300000|2021-07-13 01:55:00|16890.7|16880.7|16900.7|16890.7|16913.7|16903.7|16872.7|16862.7|6884
1626141600000|2021-07-13 02:00:00|16901.7|16891.7|16883.7|16873.7|16922.7|16912.7|16882.7|16872.7|6840
1626141900000|2021-07-13 02:05:00|16884.7|16874.7|16876.7|16866.7|16890.7|16880.7|16858.7|16848.7|4269
1626142200000|2021-07-13 02:10:00|16877.7|16867.7|16858.7|16848.7|16879.7|16869.7|16826.7|16816.7|4291
1626142500000|2021-07-13 02:15:00|16857.7|16847.7|16871.7|16861.7|16879.7|16869.7|16851.7|16841.7|3407
1626142800000|2021-07-13 02:20:00|16872.7|16862.7|16857.7|16847.7|16876.7|16866.7|16834.7|16824.7|3290
1626143100000|2021-07-13 02:25:00|16854.7|16844.7|16835.7|16825.7|16872.7|16862.7|16835.7|16825.7|2370
1626143400000|2021-07-13 02:30:00|16834.7|16824.7|16838.7|16828.7|16840.7|16830.7|16807.7|16797.7|3606
1626143700000|2021-07-13 02:35:00|16837.7|16827.7|16854.7|16844.7|16855.7|16845.7|16830.7|16820.7|2486
1626144000000|2021-07-13 02:40:00|16853.7|16843.7|16861.7|16851.7|16870.7|16860.7|16852.7|16842.7|2761
1626144300000|2021-07-13 02:45:00|16863.7|16853.7|16858.7|16848.7|16865.7|16855.7|16850.7|16840.7|1590
1626144600000|2021-07-13 02:50:00|16856.7|16846.7|16870.7|16860.7|16871.7|16861.7|16846.7|16836.7|1847
1626144900000|2021-07-13 02:55:00|16871.7|16861.7|16837.5|16827.5|16873.7|16863.7|16834.5|16824.5|1610
1626145200000|2021-07-13 03:00:00|16836.5|16826.5|16824.5|16814.5|16846.5|16836.5|16821.5|16811.5|2041
1626145500000|2021-07-13 03:05:00|16823.5|16813.5|16811.5|16801.5|16836.5|16826.5|16809.5|16799.5|2069
1626145800000|2021-07-13 03:10:00|16812.5|16802.5|16808.5|16798.5|16816.5|16806.5|16792.5|16782.5|2113
1626146100000|2021-07-13 03:15:00|16809.5|16799.5|16830.5|16820.5|16840.5|16830.5|16803.5|16793.5|1923
1626146400000|2021-07-13 03:20:00|16831.5|16821.5|16824.5|16814.5|16842.5|16832.5|16822.5|16812.5|2054
1626146700000|2021-07-13 03:25:00|16823.5|16813.5|16822.5|16812.5|16827.5|16817.5|16815.5|16805.5|1145
1626147000000|2021-07-13 03:30:00|16821.5|16811.5|16824.5|16814.5|16828.5|16818.5|16821.5|16811.5|347
1626147300000|2021-07-13 03:35:00|16825.5|16815.5|16824.5|16814.5|16827.5|16817.5|16823.5|16813.5|292
1626147600000|2021-07-13 03:40:00|16825.5|16815.5|16827.5|16817.5|16828.5|16818.5|16823.5|16813.5|202
1626147900000|2021-07-13 03:45:00|16825.5|16815.5|16823.5|16813.5|16825.5|16815.5|16822.5|16812.5|112
1626148200000|2021-07-13 03:50:00|16825.5|16815.5|16821.5|16811.5|16826.5|16816.5|16820.5|16810.5|213
1626148500000|2021-07-13 03:55:00|16822.5|16812.5|16822.5|16812.5|16822.5|16812.5|16817.5|16807.5|185
1626148800000|2021-07-13 04:00:00|16820.5|16810.5|16815.5|16805.5|16820.5|16810.5|16815.5|16805.5|70
1626149100000|2021-07-13 04:05:00|16816.5|16806.5|16812.5|16802.5|16816.5|16806.5|16812.5|16802.5|114
1626149400000|2021-07-13 04:10:00|16811.5|16801.5|16807.5|16797.5|16813.5|16803.5|16806.5|16796.5|138
1626149700000|2021-07-13 04:15:00|16806.5|16796.5|16809.5|16799.5|16810.5|16800.5|16806.5|16796.5|181
1626150000000|2021-07-13 04:20:00|16808.5|16798.5|16811.5|16801.5|16813.5|16803.5|16808.5|16798.5|108
1626150300000|2021-07-13 04:25:00|16812.5|16802.5|16809.5|16799.5|16812.5|16802.5|16807.5|16797.5|54
1626150600000|2021-07-13 04:30:00|16808.5|16798.5|16810.5|16800.5|16810.5|16800.5|16808.5|16798.5|83
1626150900000|2021-07-13 04:35:00|16809.5|16799.5|16806.5|16796.5|16809.5|16799.5|16805.5|16795.5|132
1626151200000|2021-07-13 04:40:00|16807.5|16797.5|16803.5|16793.5|16807.5|16797.5|16803.5|16793.5|450
1626151500000|2021-07-13 04:45:00|16804.5|16794.5|16804.5|16794.5|16804.5|16794.5|16803.5|16793.5|192
1626151800000|2021-07-13 04:50:00|16803.5|16793.5|16807.5|16797.5|16807.5|16797.5|16803.5|16793.5|227
1626152100000|2021-07-13 04:55:00|16806.5|16796.5|16805.5|16795.5|16808.5|16798.5|16805.5|16795.5|254
1626152400000|2021-07-13 05:00:00|16804.5|16794.5|16796.5|16786.5|16811.5|16801.5|16778.5|16768.5|3631
1626152700000|2021-07-13 05:05:00|16795.5|16785.5|16760.5|16750.5|16797.5|16787.5|16759.5|16749.5|4426
1626153000000|2021-07-13 05:10:00|16759.5|16749.5|16754.5|16744.5|16763.5|16753.5|16733.5|16723.5|4189
1626153300000|2021-07-13 05:15:00|16752.5|16742.5|16737.5|16727.5|16773.5|16763.5|16733.5|16723.5|2996
1626153600000|2021-07-13 05:20:00|16738.5|16728.5|16742.5|16732.5|16759.5|16749.5|16733.5|16723.5|2257
1626153900000|2021-07-13 05:25:00|16740.5|16730.5|16750.5|16740.5|16755.5|16745.5|16726.5|16716.5|2223
1626154200000|2021-07-13 05:30:00|16751.5|16741.5|16783.5|16773.5|16787.5|16777.5|16747.5|16737.5|3293
1626154500000|2021-07-13 05:35:00|16782.5|16772.5|16781.5|16771.5|16788.5|16778.5|16772.5|16762.5|1984
1626154800000|2021-07-13 05:40:00|16782.5|16772.5|16769.5|16759.5|16788.5|16778.5|16767.5|16757.5|2761
1626155100000|2021-07-13 05:45:00|16770.5|16760.5|16760.5|16750.5|16778.5|16768.5|16758.5|16748.5|1874
1626155400000|2021-07-13 05:50:00|16759.5|16749.5|16778.5|16768.5|16778.5|16768.5|16753.5|16743.5|1835
1626155700000|2021-07-13 05:55:00|16775.5|16765.5|16778.5|16768.5|16782.5|16772.5|16770.5|16760.5|1848
1626156000000|2021-07-13 06:00:00|16780.5|16770.5|16799.5|16789.5|16806.5|16796.5|16780.5|16770.5|3599
1626156300000|2021-07-13 06:05:00|16798.5|16788.5|16776.5|16766.5|16803.5|16793.5|16776.5|16766.5|2121
1626156600000|2021-07-13 06:10:00|16775.5|16765.5|16766.5|16756.5|16778.5|16768.5|16755.5|16745.5|2882
1626156900000|2021-07-13 06:15:00|16768.5|16758.5|16775.5|16765.5|16785.5|16775.5|16767.5|16757.5|1554
1626157200000|2021-07-13 06:20:00|16772.5|16762.5|16770.5|16760.5|16778.5|16768.5|16764.5|16754.5|1173
1626157500000|2021-07-13 06:25:00|16769.5|16759.5|16791.5|16781.5|16791.5|16781.5|16767.5|16757.5|1310
1626157800000|2021-07-13 06:30:00|16790.5|16780.5|16775.5|16765.5|16794.5|16784.5|16766.5|16756.5|2246
1626158100000|2021-07-13 06:35:00|16774.5|16764.5|16773.5|16763.5|16776.5|16766.5|16764.5|16754.5|1327
1626158400000|2021-07-13 06:40:00|16772.5|16762.5|16780.5|16770.5|16786.5|16776.5|16772.5|16762.5|1842
1626158700000|2021-07-13 06:45:00|16778.5|16768.5|16787.5|16777.5|16787.5|16777.5|16774.5|16764.5|2147
1626159000000|2021-07-13 06:50:00|16788.5|16778.5|16779.5|16769.5|16792.5|16782.5|16775.5|16765.5|2842
1626159300000|2021-07-13 06:55:00|16778.5|16768.5|16779.5|16769.5|16787.5|16777.5|16777.5|16767.5|3094
1626159600000|2021-07-13 07:00:00|16778.5|16767.5|16773.5|16761.5|16783.5|16772.5|16770.5|16759.5|1467
1626159900000|2021-07-13 07:05:00|16772.5|16760.5|16770.5|16758.5|16772.5|16760.5|16767.5|16755.5|470
1626160200000|2021-07-13 07:10:00|16769.5|16759.5|16765.5|16753.5|16770.5|16759.5|16764.5|16752.5|688
1626160500000|2021-07-13 07:15:00|16764.5|16752.5|16769.5|16757.5|16770.5|16759.5|16763.5|16752.5|871
1626160800000|2021-07-13 07:20:00|16768.5|16756.5|16769.5|16757.5|16770.5|16758.5|16767.5|16756.5|154
1626161100000|2021-07-13 07:25:00|16770.5|16758.5|16770.5|16759.5|16775.5|16764.5|16768.5|16756.5|498
1626161400000|2021-07-13 07:30:00|16771.5|16760.5|16772.5|16761.5|16773.5|16762.5|16770.5|16759.5|239
1626161700000|2021-07-13 07:35:00|16773.5|16762.5|16769.5|16758.5|16773.5|16762.5|16769.5|16758.5|305
1626162000000|2021-07-13 07:40:00|16770.5|16759.5|16770.5|16758.5|16773.5|16761.5|16768.5|16757.5|303
1626162300000|2021-07-13 07:45:00|16769.5|16757.5|16771.5|16760.5|16773.5|16761.5|16767.5|16756.5|372
1626162600000|2021-07-13 07:50:00|16772.5|16759.5|16769.5|16758.5|16773.5|16761.5|16768.5|16757.5|322
1626162900000|2021-07-13 07:55:00|16770.5|16757.5|16767.5|16756.5|16770.5|16758.5|16767.5|16756.5|467
1626163200000|2021-07-13 08:00:00|16766.5|16755.5|16767.5|16756.5|16770.5|16759.5|16766.5|16755.5|625
1626163500000|2021-07-13 08:05:00|16768.5|16757.5|16768.5|16757.5|16768.5|16757.5|16763.5|16752.5|600
1626163800000|2021-07-13 08:10:00|16767.5|16756.5|16768.5|16757.5|16769.5|16758.5|16763.5|16752.5|370
1626164100000|2021-07-13 08:15:00|16767.5|16755.5|16769.5|16758.5|16772.5|16761.5|16766.5|16755.5|256
1626164400000|2021-07-13 08:20:00|16768.5|16757.5|16770.5|16759.5|16770.5|16759.5|16767.5|16756.5|191
1626164700000|2021-07-13 08:25:00|16769.5|16757.5|16772.5|16761.5|16772.5|16761.5|16766.5|16754.5|360
1626165000000|2021-07-13 08:30:00|16777.5|16753.5|16777.2|16753.2|16781|16757|16773.4|16749.4|3
1626165300000|2021-07-13 08:35:00|16778.2|16754.2|16773.4|16749.4|16780.6|16756.6|16773.4|16749.4|90
1626165600000|2021-07-13 08:40:00|16773.9|16749.9|16779.6|16755.6|16779.6|16755.6|16773.7|16749.7|0
1626165900000|2021-07-13 08:45:00|16779.8|16755.8|16777.6|16753.6|16779.8|16755.8|16777.2|16753.2|0
1626166200000|2021-07-13 08:50:00|16778.6|16754.6|16779.7|16755.7|16779.7|16755.7|16774.1|16750.1|0
1626166500000|2021-07-13 08:55:00|16779.9|16755.9|16780.8|16756.8|16785|16761|16777.3|16753.3|0
1626166800000|2021-07-13 09:00:00|16780.3|16756.3|16772.5|16760.5|16780.3|16768.5|16771.5|16756.3|116
1626167100000|2021-07-13 09:05:00|16771.5|16761.5|16772.5|16760.5|16773.5|16761.5|16771.5|16760.5|35
1626167400000|2021-07-13 09:10:00|16773.5|16761.5|16764.5|16752.5|16773.5|16761.5|16763.5|16752.5|130
1626167700000|2021-07-13 09:15:00|16763.5|16751.5|16767.5|16755.5|16770.5|16758.5|16760.5|16748.5|276
1626168000000|2021-07-13 09:20:00|16766.5|16754.5|16762.5|16750.5|16768.5|16757.5|16761.5|16749.5|197
1626168300000|2021-07-13 09:25:00|16763.5|16751.5|16756.5|16744.5|16763.5|16752.5|16753.5|16742.5|251
1626168600000|2021-07-13 09:30:00|16755.5|16743.5|16756.5|16744.5|16758.5|16747.5|16752.5|16741.5|230
1626168900000|2021-07-13 09:35:00|16757.5|16743.5|16756.5|16744.5|16760.5|16749.5|16754.5|16743.5|144
1626169200000|2021-07-13 09:40:00|16755.5|16743.5|16754.5|16742.5|16756.5|16745.5|16751.5|16739.5|171
1626169500000|2021-07-13 09:45:00|16753.5|16743.5|16753.5|16741.5|16756.5|16745.5|16750.5|16738.5|222
1626169800000|2021-07-13 09:50:00|16754.5|16743.5|16748.5|16736.5|16758.5|16746.5|16747.5|16736.5|474
1626170100000|2021-07-13 09:55:00|16749.5|16737.5|16752.5|16740.5|16753.5|16742.5|16749.5|16737.5|144
1626170400000|2021-07-13 10:00:00|16753.5|16741.5|16755.5|16743.5|16760.5|16748.5|16753.5|16741.5|138
1626170700000|2021-07-13 10:05:00|16756.5|16744.5|16758.5|16746.5|16759.5|16748.5|16755.5|16744.5|157
1626171000000|2021-07-13 10:10:00|16757.5|16745.5|16758.5|16747.5|16760.5|16749.5|16755.5|16744.5|78
1626171300000|2021-07-13 10:15:00|16757.5|16746.5|16758.5|16746.5|16761.5|16749.5|16756.5|16744.5|121
1626171600000|2021-07-13 10:20:00|16756.5|16744.5|16757.5|16745.5|16760.5|16748.5|16754.5|16743.5|111
1626171900000|2021-07-13 10:25:00|16754.5|16746.5|16755.5|16743.5|16758.5|16746.5|16752.5|16741.5|213
1626172200000|2021-07-13 10:30:00|16756.5|16744.5|16752.5|16741.5|16756.5|16744.5|16752.5|16741.5|90
1626172500000|2021-07-13 10:35:00|16753.5|16742.5|16758.5|16747.5|16759.5|16748.5|16753.5|16742.5|83
1626172800000|2021-07-13 10:40:00|16757.5|16746.5|16757.5|16746.5|16758.5|16747.5|16756.5|16744.5|80
1626173100000|2021-07-13 10:45:00|16756.5|16745.5|16752.5|16740.5|16757.5|16745.5|16752.5|16740.5|267
1626173400000|2021-07-13 10:50:00|16751.5|16741.5|16754.5|16743.5|16754.5|16743.5|16749.5|16738.5|385
1626173700000|2021-07-13 10:55:00|16755.5|16742.5|16750.5|16739.5|16757.5|16746.5|16749.5|16737.5|485
1626174000000|2021-07-13 11:00:00|16751.5|16740.5|16748.5|16737.5|16752.5|16741.5|16746.5|16734.5|152
1626174300000|2021-07-13 11:05:00|16749.5|16736.5|16748.5|16736.5|16751.5|16739.5|16748.5|16736.5|116
1626174600000|2021-07-13 11:10:00|16746.5|16735.5|16748.5|16736.5|16748.5|16737.5|16744.5|16733.5|173
1626174900000|2021-07-13 11:15:00|16747.5|16735.5|16747.5|16735.5|16749.5|16738.5|16744.5|16733.5|108
1626175200000|2021-07-13 11:20:00|16746.5|16734.5|16747.5|16735.5|16749.5|16737.5|16745.5|16733.5|111
1626175500000|2021-07-13 11:25:00|16748.5|16736.5|16748.5|16737.5|16749.5|16738.5|16744.5|16732.5|110
1626175800000|2021-07-13 11:30:00|16749.5|16738.5|16751.5|16739.5|16754.5|16742.5|16749.5|16737.5|197
1626176100000|2021-07-13 11:35:00|16750.5|16738.5|16746.5|16735.5|16750.5|16738.5|16746.5|16735.5|99
1626176400000|2021-07-13 11:40:00|16747.5|16736.5|16750.5|16739.5|16751.5|16740.5|16745.5|16734.5|131
1626176700000|2021-07-13 11:45:00|16751.5|16740.5|16750.5|16738.5|16752.5|16741.5|16750.5|16737.5|98
1626177000000|2021-07-13 11:50:00|16751.5|16739.5|16749.5|16737.5|16751.5|16739.5|16748.5|16736.5|101
1626177300000|2021-07-13 11:55:00|16748.5|16738.5|16749.5|16737.5|16751.5|16740.5|16748.5|16736.5|130
1626177600000|2021-07-13 12:00:00|16750.5|16738.5|16752.5|16741.5|16752.5|16741.5|16749.5|16737.5|83
1626177900000|2021-07-13 12:05:00|16753.5|16740.5|16757.5|16745.5|16757.5|16746.5|16753.5|16740.5|60
1626178200000|2021-07-13 12:10:00|16756.5|16744.5|16758.5|16746.5|16758.5|16747.5|16756.5|16744.5|60
1626178500000|2021-07-13 12:15:00|16759.5|16747.5|16763.5|16752.5|16764.5|16753.5|16759.5|16746.5|170
1626178800000|2021-07-13 12:20:00|16762.5|16751.5|16762.5|16751.5|16763.5|16752.5|16761.5|16749.5|63
1626179100000|2021-07-13 12:25:00|16763.5|16750.5|16761.5|16749.5|16764.5|16753.5|16760.5|16748.5|91
1626179400000|2021-07-13 12:30:00|16755.5|16742.5|16739.5|16727.5|16755.5|16742.5|16723.5|16712.5|1522
1626179700000|2021-07-13 12:35:00|16740.5|16728.5|16735.5|16723.5|16741.5|16730.5|16731.5|16719.5|172
1626180000000|2021-07-13 12:40:00|16734.5|16724.5|16737.5|16726.5|16750.5|16738.5|16734.5|16723.5|182
1626180300000|2021-07-13 12:45:00|16738.5|16725.5|16724.5|16713.5|16740.5|16728.5|16724.5|16713.5|146
1626180600000|2021-07-13 12:50:00|16725.5|16712.5|16710.5|16699.5|16725.5|16714.5|16709.5|16698.5|467
1626180900000|2021-07-13 12:55:00|16711.5|16700.5|16704.5|16693.5|16713.5|16702.5|16701.5|16690.5|261
1626181200000|2021-07-13 13:00:00|16703.5|16692.5|16715.5|16704.5|16716.5|16704.5|16697.5|16686.5|504
1626181500000|2021-07-13 13:05:00|16714.5|16703.5|16723.5|16711.5|16724.5|16713.5|16713.5|16701.5|140
1626181800000|2021-07-13 13:10:00|16722.5|16710.5|16722.5|16711.5|16725.5|16714.5|16715.5|16704.5|152
1626182100000|2021-07-13 13:15:00|16721.5|16710.5|16721.5|16709.5|16725.5|16714.5|16720.5|16708.5|89
1626182400000|2021-07-13 13:20:00|16720.5|16710.5|16727.5|16715.5|16729.5|16717.5|16720.5|16709.5|122
1626182700000|2021-07-13 13:25:00|16728.5|16716.5|16733.5|16722.5|16735.5|16723.5|16728.5|16716.5|187
1626183000000|2021-07-13 13:30:00|16732.5|16721.5|16755.5|16744.5|16756.5|16744.5|16732.5|16720.5|678
1626183300000|2021-07-13 13:35:00|16756.5|16745.5|16741.5|16729.5|16760.5|16749.5|16738.5|16726.5|752
1626183600000|2021-07-13 13:40:00|16743.5|16730.5|16748.5|16736.5|16756.5|16744.5|16742.5|16730.5|224
1626183900000|2021-07-13 13:45:00|16747.5|16737.5|16769.5|16758.5|16769.5|16758.5|16747.5|16737.5|361
1626184200000|2021-07-13 13:50:00|16768.5|16757.5|16767.5|16756.5|16772.5|16761.5|16766.5|16754.5|243
1626184500000|2021-07-13 13:55:00|16769.5|16755.5|16758.5|16746.5|16769.5|16758.5|16757.5|16745.5|166
1626184800000|2021-07-13 14:00:00|16759.5|16747.5|16764.5|16753.5|16768.5|16756.5|16757.5|16746.5|290
1626185100000|2021-07-13 14:05:00|16765.5|16752.5|16767.5|16755.5|16768.5|16757.5|16764.5|16752.5|124
1626185400000|2021-07-13 14:10:00|16766.5|16754.5|16767.5|16756.5|16769.5|16758.5|16765.5|16753.5|197
1626185700000|2021-07-13 14:15:00|16768.5|16755.5|16776.5|16765.5|16777.5|16766.5|16767.5|16755.5|277
1626186000000|2021-07-13 14:20:00|16777.5|16764.5|16788.5|16776.5|16788.5|16777.5|16774.5|16763.5|356
1626186300000|2021-07-13 14:25:00|16787.5|16775.5|16795.5|16783.5|16795.5|16783.5|16786.5|16775.5|358
1626186600000|2021-07-13 14:30:00|16794.5|16784.5|16793.5|16782.5|16796.5|16784.5|16792.5|16781.5|185
1626186900000|2021-07-13 14:35:00|16794.5|16783.5|16793.5|16782.5|16795.5|16783.5|16791.5|16780.5|166
1626187200000|2021-07-13 14:40:00|16794.5|16781.5|16789.5|16778.5|16794.5|16782.5|16789.5|16778.5|411
1626187500000|2021-07-13 14:45:00|16790.5|16779.5|16787.5|16776.5|16791.5|16780.5|16787.5|16775.5|162
1626187800000|2021-07-13 14:50:00|16786.5|16775.5|16790.5|16778.5|16791.5|16779.5|16784.5|16773.5|312
1626188100000|2021-07-13 14:55:00|16791.5|16779.5|16790.5|16779.5|16792.5|16781.5|16789.5|16778.5|199
1626188400000|2021-07-13 15:00:00|16791.5|16778.5|16790.5|16779.5|16792.5|16781.5|16789.5|16778.5|152
1626188700000|2021-07-13 15:05:00|16789.5|16778.5|16789.5|16778.5|16791.5|16779.5|16788.5|16777.5|90
1626189000000|2021-07-13 15:10:00|16788.5|16777.5|16784.5|16773.5|16789.5|16778.5|16784.5|16772.5|136
1626189300000|2021-07-13 15:15:00|16785.5|16774.5|16783.5|16772.5|16785.5|16774.5|16780.5|16769.5|151
1626189600000|2021-07-13 15:20:00|16784.5|16771.5|16788.5|16776.5|16788.5|16777.5|16783.5|16771.5|84
1626189900000|2021-07-13 15:25:00|16787.5|16775.5|16787.5|16775.5|16787.5|16776.5|16785.5|16773.5|140
1626190200000|2021-07-13 15:30:00|16786.5|16774.5|16785.5|16774.5|16786.5|16775.5|16784.5|16773.5|152
1626190500000|2021-07-13 15:35:00|16786.5|16775.5|16791.5|16780.5|16791.5|16780.5|16785.5|16774.5|166
1626190800000|2021-07-13 15:40:00|16790.5|16779.5|16790.5|16778.5|16791.5|16780.5|16790.5|16778.5|33
1626191100000|2021-07-13 15:45:00|16789.5|16777.5|16789.5|16778.5|16790.5|16779.5|16789.5|16777.5|14
1626191400000|2021-07-13 15:50:00|16790.5|16779.5|16789.5|16778.5|16792.5|16781.5|16789.5|16778.5|38
1626191700000|2021-07-13 15:55:00|16790.5|16779.5|16788.5|16777.5|16790.5|16779.5|16786.5|16775.5|116
1626192000000|2021-07-13 16:00:00|16789.5|16778.5|16793.5|16782.5|16794.5|16783.5|16789.5|16778.5|147
1626192300000|2021-07-13 16:05:00|16794.5|16781.5|16789.5|16777.5|16795.5|16784.5|16788.5|16777.5|159
1626192600000|2021-07-13 16:10:00|16788.5|16778.5|16784.5|16773.5|16789.5|16778.5|16784.5|16773.5|45
1626192900000|2021-07-13 16:15:00|16785.5|16772.5|16786.5|16774.5|16786.5|16775.5|16783.5|16771.5|30
1626193200000|2021-07-13 16:20:00|16785.5|16773.5|16784.5|16772.5|16785.5|16774.5|16783.5|16772.5|16
1626193500000|2021-07-13 16:25:00|16783.5|16773.5|16783.5|16771.5|16785.5|16773.5|16781.5|16770.5|33
1626193800000|2021-07-13 16:30:00|16782.5|16772.5|16783.5|16771.5|16783.5|16772.5|16781.5|16770.5|32
1626194100000|2021-07-13 16:35:00|16784.5|16772.5|16784.5|16773.5|16786.5|16775.5|16784.5|16772.5|54
1626194400000|2021-07-13 16:40:00|16783.5|16772.5|16787.5|16775.5|16788.5|16776.5|16783.5|16772.5|55
1626194700000|2021-07-13 16:45:00|16788.5|16776.5|16789.5|16778.5|16789.5|16778.5|16786.5|16775.5|20
1626195000000|2021-07-13 16:50:00|16788.5|16777.5|16790.5|16778.5|16790.5|16778.5|16788.5|16776.5|43
1626195300000|2021-07-13 16:55:00|16789.5|16777.5|16788.5|16776.5|16789.5|16777.5|16787.5|16776.5|20
1626195600000|2021-07-13 17:00:00|16787.5|16777.5|16786.5|16775.5|16790.5|16778.5|16786.5|16775.5|60
1626195900000|2021-07-13 17:05:00|16785.5|16774.5|16783.5|16771.5|16785.5|16775.5|16782.5|16771.5|27
1626196200000|2021-07-13 17:10:00|16782.5|16770.5|16772.5|16761.5|16782.5|16770.5|16771.5|16760.5|148
1626196500000|2021-07-13 17:15:00|16773.5|16762.5|16757.5|16746.5|16774.5|16762.5|16757.5|16746.5|154
1626196800000|2021-07-13 17:20:00|16758.5|16747.5|16764.5|16753.5|16765.5|16754.5|16757.5|16746.5|75
1626197100000|2021-07-13 17:25:00|16763.5|16752.5|16764.5|16753.5|16766.5|16755.5|16760.5|16749.5|84
1626197400000|2021-07-13 17:30:00|16765.5|16752.5|16764.5|16752.5|16766.5|16755.5|16761.5|16750.5|28
1626197700000|2021-07-13 17:35:00|16763.5|16751.5|16759.5|16748.5|16765.5|16753.5|16756.5|16745.5|50
1626198000000|2021-07-13 17:40:00|16760.5|16747.5|16759.5|16747.5|16763.5|16752.5|16752.5|16741.5|96
1626198300000|2021-07-13 17:45:00|16758.5|16746.5|16761.5|16749.5|16763.5|16752.5|16756.5|16745.5|28
1626198600000|2021-07-13 17:50:00|16760.5|16748.5|16761.5|16749.5|16763.5|16751.5|16759.5|16747.5|23
1626198900000|2021-07-13 17:55:00|16762.5|16750.5|16763.5|16751.5|16765.5|16754.5|16762.5|16750.5|19
1626199200000|2021-07-13 18:00:00|16762.5|16750.5|16753.5|16742.5|16763.5|16751.5|16750.5|16739.5|232
1626199500000|2021-07-13 18:05:00|16754.5|16743.5|16762.5|16751.5|16763.5|16752.5|16754.5|16742.5|126
1626199800000|2021-07-13 18:10:00|16763.5|16750.5|16766.5|16754.5|16768.5|16756.5|16762.5|16750.5|76
1626200100000|2021-07-13 18:15:00|16765.5|16755.5|16766.5|16754.5|16766.5|16755.5|16761.5|16750.5|119
1626200400000|2021-07-13 18:20:00|16765.5|16755.5|16764.5|16753.5|16768.5|16757.5|16760.5|16749.5|91
1626200700000|2021-07-13 18:25:00|16765.5|16754.5|16768.5|16756.5|16771.5|16759.5|16764.5|16753.5|70
1626201000000|2021-07-13 18:30:00|16767.5|16755.5|16767.5|16755.5|16768.5|16755.5|16764.5|16753.5|17
1626201300000|2021-07-13 18:35:00|16768.5|16756.5|16765.5|16753.5|16768.5|16757.5|16764.5|16753.5|62
1626201600000|2021-07-13 18:40:00|16766.5|16754.5|16757.5|16747.5|16766.5|16755.5|16756.5|16745.5|74
1626201900000|2021-07-13 18:45:00|16757|16747|16757|16747|16760|16750|16755|16745|58
1626202200000|2021-07-13 18:50:00|16757.5|16747.5|16756.5|16746.5|16758|16748|16755|16745|16
1626202500000|2021-07-13 18:55:00|16757|16747|16760|16750|16761|16751|16756|16746|104
1626202800000|2021-07-13 19:00:00|16760.5|16750.5|16760.5|16750.5|16760.5|16750.5|16758|16748|41
1626203100000|2021-07-13 19:05:00|16761|16751|16760.5|16750.5|16763.5|16753.5|16759|16749|39
1626203400000|2021-07-13 19:10:00|16760|16750|16754.5|16744.5|16760.5|16750.5|16753.5|16743.5|39
1626203700000|2021-07-13 19:15:00|16754|16744|16754|16744|16756|16746|16753|16743|22
1626204000000|2021-07-13 19:20:00|16754.5|16744.5|16748|16738|16754.5|16744.5|16748|16738|143
1626204300000|2021-07-13 19:25:00|16748.5|16738.5|16751|16741|16754|16744|16748|16738|40
1626204600000|2021-07-13 19:30:00|16750|16740|16751.5|16741.5|16752|16742|16747|16737|78
1626204900000|2021-07-13 19:35:00|16751|16741|16754|16744|16754|16744|16749.5|16739.5|33
1626205200000|2021-07-13 19:40:00|16753.5|16743.5|16757.5|16747.5|16758.5|16748.5|16752.5|16742.5|37
1626205500000|2021-07-13 19:45:00|16758|16748|16754.5|16744.5|16758.5|16748.5|16753.5|16743.5|121
1626205800000|2021-07-13 19:50:00|16754|16744|16751|16741|16755.5|16745.5|16748.5|16738.5|60
1626206100000|2021-07-13 19:55:00|16751.5|16741.5|16753.5|16743.5|16753.5|16743.5|16748|16738|77
1626206400000|2021-07-13 20:00:00|16755|16745|16752|16742|16756|16746|16752|16742|48
1626206700000|2021-07-13 20:05:00|16752.5|16742.5|16754.5|16744.5|16755|16745|16752.5|16742.5|3
1626207000000|2021-07-13 20:10:00|16754|16744|16755|16745|16757|16747|16753.5|16743.5|52
1626207300000|2021-07-13 20:15:00|16755.5|16745.5|16753.5|16743.5|16755.5|16745.5|16753.5|16743.5|4
1626207600000|2021-07-13 20:20:00|16752.5|16742.5|16752.5|16742.5|16753.5|16743.5|16751.5|16741.5|29
1626207900000|2021-07-13 20:25:00|16752|16742|16752.5|16742.5|16752.5|16742.5|16752|16742|3
1626208200000|2021-07-13 20:30:00|16753|16743|16753.5|16743.5|16753.5|16743.5|16751.5|16741.5|37
1626208500000|2021-07-13 20:35:00|16752.5|16742.5|16755|16745|16756|16746|16752.5|16742.5|61
1626208800000|2021-07-13 20:40:00|16754.5|16744.5|16755|16745|16755.5|16745.5|16752.5|16742.5|21
1626209100000|2021-07-13 20:45:00|16754.5|16744.5|16755.5|16745.5|16755.5|16745.5|16752.5|16742.5|38
1626209400000|2021-07-13 20:50:00|16755|16745|16756|16746|16756|16746|16755|16745|13
1626209700000|2021-07-13 20:55:00|16755.5|16745.5|16755|16745|16755.5|16745.5|16754.5|16744.5|16
1626210000000|2021-07-13 21:00:00|16755.5|16745.5|16755.5|16745.5|16755.5|16745.5|16755.5|16745.5|0
1626210600000|2021-07-13 21:10:00|16756|16746|16756|16746|16756|16746|16756|16746|3
1626210900000|2021-07-13 21:15:00|16762.7|16738.7|16760.9|16736.9|16763.2|16739.2|16760.9|16736.9|0
1626211200000|2021-07-13 21:20:00|16760.8|16736.8|16761|16737|16761|16737|16760.8|16736.8|0
1626211500000|2021-07-13 21:25:00|16760.6|16736.6|16762.1|16738.1|16762.1|16738.1|16760.6|16736.6|0
1626211800000|2021-07-13 21:30:00|16762.4|16738.4|16762.9|16738.9|16763|16739|16762.2|16738.2|0
1626212100000|2021-07-13 21:35:00|16763|16739|16763.4|16739.4|16763.5|16739.5|16762.7|16738.7|0
1626212400000|2021-07-13 21:40:00|16763.5|16739.5|16763.4|16739.4|16763.5|16739.5|16763.4|16739.4|0
1626212700000|2021-07-13 21:45:00|16763.5|16739.5|16763.4|16739.4|16763.5|16739.5|16763.4|16739.4|0
1626213300000|2021-07-13 21:55:00|16763.3|16739.3|16763.5|16739.5|16763.8|16739.8|16763.3|16739.3|0
1626213600000|2021-07-13 22:00:00|16763.4|16739.4|16764.5|16740.5|16766|16742|16762.4|16738.4|0
1626213900000|2021-07-13 22:05:00|16764.3|16740.3|16766.5|16742.5|16767.2|16743.2|16763.2|16739.2|0
1626214200000|2021-07-13 22:10:00|16767.2|16743.2|16765.9|16741.9|16767.2|16743.2|16764.5|16740.5|0
1626214500000|2021-07-13 22:15:00|16765.5|16741.5|16767.5|16743.5|16767.5|16743.5|16765.2|16741.2|0
1626214800000|2021-07-13 22:20:00|16767.9|16743.9|16766.8|16742.8|16768.3|16744.3|16766.8|16742.8|0
1626215100000|2021-07-13 22:25:00|16766.1|16742.1|16767.5|16743.5|16767.9|16743.9|16766.1|16742.1|0
1626215400000|2021-07-13 22:30:00|16768.3|16744.3|16769.7|16745.7|16769.7|16745.7|16767.5|16743.5|0
1626215700000|2021-07-13 22:35:00|16770.4|16746.4|16770.4|16746.4|16770.4|16746.4|16769|16745|0
1626216000000|2021-07-13 22:40:00|16770.8|16746.8|16771.9|16747.9|16773.3|16749.3|16770.8|16746.8|0
1626216300000|2021-07-13 22:45:00|16772.2|16748.2|16770.4|16746.4|16773.3|16749.3|16770.4|16746.4|0
1626216600000|2021-07-13 22:50:00|16771.1|16747.1|16769.5|16745.5|16771.9|16747.9|16769.5|16745.5|0
1626216900000|2021-07-13 22:55:00|16769.2|16745.2|16768.1|16744.1|16769.9|16745.9|16768.1|16744.1|0
1626217200000|2021-07-13 23:00:00|16768.4|16744.4|16768.1|16744.1|16770.3|16746.3|16768.1|16744.1|0
1626217500000|2021-07-13 23:05:00|16768.8|16744.8|16768.8|16744.8|16769.2|16745.2|16768.1|16744.1|0
1626217800000|2021-07-13 23:10:00|16769.2|16745.2|16768.8|16744.8|16770.3|16746.3|16768.1|16744.1|0
1626218100000|2021-07-13 23:15:00|16769.2|16745.2|16770.3|16746.3|16770.3|16746.3|16768.8|16744.8|0
1626218400000|2021-07-13 23:20:00|16770.6|16746.6|16769.5|16745.5|16770.6|16746.6|16769.5|16745.5|0
1626218700000|2021-07-13 23:25:00|16769.2|16745.2|16768.1|16744.1|16769.5|16745.5|16767.4|16743.4|0
1626219000000|2021-07-13 23:30:00|16768.4|16744.4|16764.9|16740.9|16768.8|16744.8|16764.9|16740.9|0
1626219300000|2021-07-13 23:35:00|16764.5|16740.5|16765.6|16741.6|16765.6|16741.6|16763.4|16739.4|0
1626219600000|2021-07-13 23:40:00|16765.2|16741.2|16761.3|16737.3|16765.6|16741.6|16761.3|16737.3|0
1626219900000|2021-07-13 23:45:00|16760.6|16736.6|16755.5|16731.5|16760.6|16736.6|16752.6|16728.6|0
1626220200000|2021-07-13 23:50:00|16754.8|16730.8|16754|16730|16758.4|16734.4|16750.4|16726.4|0
1626220500000|2021-07-13 23:55:00|16754.8|16730.8|16751.9|16727.9|16754.8|16730.8|16750.4|16726.4|0
1626220800000|2021-07-14 00:00:00|16751.2|16727.2|16758.4|16734.4|16758.4|16734.4|16751.2|16727.2|0
1626221100000|2021-07-14 00:05:00|16758|16734|16760.4|16736.4|16761.6|16737.6|16756.2|16732.2|0
1626221400000|2021-07-14 00:10:00|16760|16736|16760.4|16736.4|16761.1|16737.1|16758.2|16734.2|0
1626221700000|2021-07-14 00:15:00|16759.7|16735.7|16755.5|16731.5|16761.8|16737.8|16754.1|16730.1|0
1626222000000|2021-07-14 00:20:00|16754.5|16730.5|16760.1|16736.1|16763.2|16739.2|16752.8|16728.8|0
1626222300000|2021-07-14 00:25:00|16759.9|16735.9|16763.3|16739.3|16763.3|16739.3|16757.1|16733.1|0
1626222600000|2021-07-14 00:30:00|16763|16739|16768.1|16744.1|16769.2|16745.2|16763|16739|0
1626222900000|2021-07-14 00:35:00|16769.2|16745.2|16766.1|16742.1|16773|16749|16764.7|16740.7|0
1626223200000|2021-07-14 00:40:00|16766.3|16742.3|16762.9|16738.9|16767.5|16743.5|16762.9|16738.9|0
1626223500000|2021-07-14 00:45:00|16763.1|16739.1|16767.1|16743.1|16768.5|16744.5|16760.2|16736.2|0
1626223800000|2021-07-14 00:50:00|16767.3|16743.3|16768.5|16744.5|16768.9|16744.9|16764.7|16740.7|0
1626224100000|2021-07-14 00:55:00|16769.6|16745.6|16773|16749|16773|16749|16769.6|16745.6|0
1626224400000|2021-07-14 01:00:00|16758.5|16748.5|16761.5|16751.5|16776.5|16766.5|16754.5|16744.5|1172
1626224700000|2021-07-14 01:05:00|16760.5|16750.5|16745.5|16735.5|16760.5|16750.5|16742.5|16732.5|734
1626225000000|2021-07-14 01:10:00|16746.5|16736.5|16751.5|16741.5|16759.5|16749.5|16746.5|16736.5|922
1626225300000|2021-07-14 01:15:00|16753.5|16743.5|16760.5|16750.5|16787.5|16777.5|16753.5|16743.5|2374
1626225600000|2021-07-14 01:20:00|16761.5|16751.5|16738.5|16728.5|16764.5|16754.5|16736.5|16726.5|1776
1626225900000|2021-07-14 01:25:00|16737.5|16727.5|16732.5|16722.5|16739.5|16729.5|16717.5|16707.5|2130
1626226200000|2021-07-14 01:30:00|16730.5|16720.5|16587.5|16577.5|16732.5|16722.5|16576.5|16566.5|24982
1626226500000|2021-07-14 01:35:00|16586.5|16576.5|16580.5|16570.5|16614.5|16604.5|16552.5|16542.5|18773
1626226800000|2021-07-14 01:40:00|16578.5|16568.5|16605.5|16595.5|16615.5|16605.5|16573.5|16563.5|10704
1626227100000|2021-07-14 01:45:00|16603.5|16593.5|16553.5|16543.5|16604.5|16594.5|16535.5|16525.5|10120
1626227400000|2021-07-14 01:50:00|16554.5|16544.5|16556.5|16546.5|16589.5|16579.5|16538.5|16528.5|9752
1626227700000|2021-07-14 01:55:00|16555.5|16545.5|16558.5|16548.5|16570.5|16560.5|16539.5|16529.5|7411
1626228000000|2021-07-14 02:00:00|16556.5|16546.5|16568.5|16558.5|16574.5|16564.5|16540.5|16530.5|5864
1626228300000|2021-07-14 02:05:00|16569.5|16559.5|16559.5|16549.5|16582.5|16572.5|16551.5|16541.5|3753
1626228600000|2021-07-14 02:10:00|16558.5|16548.5|16530.5|16520.5|16559.5|16549.5|16525.5|16515.5|6145
1626228900000|2021-07-14 02:15:00|16531.5|16521.5|16540.5|16530.5|16542.5|16532.5|16515.5|16505.5|5535
1626229200000|2021-07-14 02:20:00|16539.5|16529.5|16520.5|16510.5|16547.5|16537.5|16516.5|16506.5|4204
1626229500000|2021-07-14 02:25:00|16519.5|16509.5|16487.5|16477.5|16533.5|16523.5|16483.5|16473.5|4827
1626229800000|2021-07-14 02:30:00|16486.5|16476.5|16465.5|16455.5|16494.5|16484.5|16464.5|16454.5|6305
1626230100000|2021-07-14 02:35:00|16467.5|16457.5|16478.5|16468.5|16485.5|16475.5|16462.5|16452.5|5398
1626230400000|2021-07-14 02:40:00|16476.5|16466.5|16512.5|16502.5|16513.5|16503.5|16461.5|16451.5|4812
1626230700000|2021-07-14 02:45:00|16511.5|16501.5|16489.5|16479.5|16515.5|16505.5|16463.5|16453.5|6412
1626231000000|2021-07-14 02:50:00|16490.5|16480.5|16524.5|16514.5|16534.5|16524.5|16489.5|16479.5|5006
1626231300000|2021-07-14 02:55:00|16528.5|16518.5|16522.5|16512.5|16532.5|16522.5|16507.5|16497.5|3784
1626231600000|2021-07-14 03:00:00|16520.5|16510.5|16523.5|16513.5|16540.5|16530.5|16517.5|16507.5|3241
1626231900000|2021-07-14 03:05:00|16522.5|16512.5|16532.5|16522.5|16538.5|16528.5|16516.5|16506.5|2938
1626232200000|2021-07-14 03:10:00|16533.5|16523.5|16524.5|16514.5|16538.5|16528.5|16521.5|16511.5|2809
1626232500000|2021-07-14 03:15:00|16526.5|16516.5|16536.5|16526.5|16542.5|16532.5|16521.5|16511.5|2570
1626232800000|2021-07-14 03:20:00|16535.5|16525.5|16538.5|16528.5|16551.5|16541.5|16524.5|16514.5|2213
1626233100000|2021-07-14 03:25:00|16539.5|16529.5|16520.5|16510.5|16543.5|16533.5|16514.5|16504.5|1798
1626233400000|2021-07-14 03:30:00|16518.5|16508.5|16521.5|16511.5|16523.5|16513.5|16517.5|16507.5|198
1626233700000|2021-07-14 03:35:00|16522.5|16512.5|16514.5|16504.5|16522.5|16512.5|16503.5|16493.5|613
1626234000000|2021-07-14 03:40:00|16513.5|16503.5|16507.5|16497.5|16515.5|16505.5|16505.5|16495.5|356
1626234300000|2021-07-14 03:45:00|16506.5|16496.5|16508.5|16498.5|16508.5|16498.5|16503.5|16493.5|423
1626234600000|2021-07-14 03:50:00|16509.5|16499.5|16511.5|16501.5|16514.5|16504.5|16508.5|16498.5|280
1626234900000|2021-07-14 03:55:00|16512.5|16502.5|16510.5|16500.5|16514.5|16504.5|16509.5|16499.5|154
1626235200000|2021-07-14 04:00:00|16509.5|16499.5|16510.5|16500.5|16512.5|16502.5|16506.5|16496.5|128
1626235500000|2021-07-14 04:05:00|16512.5|16502.5|16518.5|16508.5|16518.5|16508.5|16506.5|16496.5|184
1626235800000|2021-07-14 04:10:00|16519.5|16509.5|16509.5|16499.5|16519.5|16509.5|16509.5|16499.5|93
1626236100000|2021-07-14 04:15:00|16512.5|16502.5|16511.5|16501.5|16515.5|16505.5|16509.5|16499.5|109
1626236400000|2021-07-14 04:20:00|16512.5|16502.5|16516.5|16506.5|16516.5|16506.5|16512.5|16502.5|45
1626236700000|2021-07-14 04:25:00|16515.5|16505.5|16516.5|16506.5|16517.5|16507.5|16514.5|16504.5|114
1626237000000|2021-07-14 04:30:00|16515.5|16505.5|16510.5|16500.5|16516.5|16506.5|16510.5|16500.5|118
1626237300000|2021-07-14 04:35:00|16511.5|16501.5|16510.5|16500.5|16511.5|16501.5|16510.5|16500.5|63
1626237600000|2021-07-14 04:40:00|16511.5|16501.5|16506.5|16496.5|16511.5|16501.5|16506.5|16496.5|120
1626237900000|2021-07-14 04:45:00|16507.5|16497.5|16509.5|16499.5|16512.5|16502.5|16507.5|16497.5|138
1626238200000|2021-07-14 04:50:00|16511.5|16501.5|16509.5|16499.5|16512.5|16502.5|16507.5|16497.5|170
1626238500000|2021-07-14 04:55:00|16508.5|16498.5|16509.5|16499.5|16510.5|16500.5|16504.5|16494.5|235
1626238800000|2021-07-14 05:00:00|16507.5|16497.5|16541.5|16531.5|16550.5|16540.5|16507.5|16497.5|6072
1626239100000|2021-07-14 05:05:00|16540.5|16530.5|16510.5|16500.5|16543.5|16533.5|16504.5|16494.5|2715
1626239400000|2021-07-14 05:10:00|16509.5|16499.5|16563.5|16553.5|16563.5|16553.5|16508.5|16498.5|2744
1626239700000|2021-07-14 05:15:00|16564.5|16554.5|16554.5|16544.5|16566.5|16556.5|16543.5|16533.5|3100
1626240000000|2021-07-14 05:20:00|16555.5|16545.5|16572.5|16562.5|16582.5|16572.5|16548.5|16538.5|2999
1626240300000|2021-07-14 05:25:00|16571.5|16561.5|16587.5|16577.5|16595.5|16585.5|16563.5|16553.5|3766
1626240600000|2021-07-14 05:30:00|16588.5|16578.5|16600.5|16590.5|16602.5|16592.5|16576.5|16566.5|2824
1626240900000|2021-07-14 05:35:00|16601.5|16591.5|16593.5|16583.5|16614.5|16604.5|16588.5|16578.5|3906
1626241200000|2021-07-14 05:40:00|16592.5|16582.5|16587.5|16577.5|16597.5|16587.5|16574.5|16564.5|2726
1626241500000|2021-07-14 05:45:00|16586.5|16576.5|16585.5|16575.5|16593.5|16583.5|16570.5|16560.5|2701
1626241800000|2021-07-14 05:50:00|16584.5|16574.5|16574.5|16564.5|16592.5|16582.5|16559.5|16549.5|2917
1626242100000|2021-07-14 05:55:00|16573.5|16563.5|16561.5|16551.5|16585.5|16575.5|16557.5|16547.5|1174
1626242400000|2021-07-14 06:00:00|16562.5|16552.5|16531.5|16521.5|16564.5|16554.5|16530.5|16520.5|2676
1626242700000|2021-07-14 06:05:00|16530.5|16520.5|16513.5|16503.5|16536.5|16526.5|16503.5|16493.5|2935
1626243000000|2021-07-14 06:10:00|16511.5|16501.5|16518.5|16508.5|16525.5|16515.5|16505.5|16495.5|2325
1626243300000|2021-07-14 06:15:00|16519.5|16509.5|16487.5|16477.5|16520.5|16510.5|16474.5|16464.5|4587
1626243600000|2021-07-14 06:20:00|16488.5|16478.5|16508.5|16498.5|16509.5|16499.5|16484.5|16474.5|3246
1626243900000|2021-07-14 06:25:00|16507.5|16497.5|16506.5|16496.5|16517.5|16507.5|16502.5|16492.5|1699
1626244200000|2021-07-14 06:30:00|16505.5|16495.5|16535.5|16525.5|16542.5|16532.5|16498.5|16488.5|2757
1626244500000|2021-07-14 06:35:00|16537.5|16527.5|16546.5|16536.5|16549.5|16539.5|16529.5|16519.5|1993
1626244800000|2021-07-14 06:40:00|16545.5|16535.5|16537.5|16527.5|16554.5|16544.5|16537.5|16527.5|2640
1626245100000|2021-07-14 06:45:00|16541.5|16531.5|16546.5|16536.5|16554.5|16544.5|16533.5|16523.5|3534
1626245400000|2021-07-14 06:50:00|16548.5|16538.5|16548.5|16538.5|16556.5|16546.5|16538.5|16528.5|4477
1626245700000|2021-07-14 06:55:00|16547.5|16537.5|16527.5|16517.5|16551.5|16541.5|16527.5|16517.5|4131
1626246000000|2021-07-14 07:00:00|16520.6|16508.6|16538.6|16527.6|16538.6|16527.6|16511.6|16500.6|1611
1626246300000|2021-07-14 07:05:00|16539.6|16526.6|16537.6|16526.6|16545.6|16534.6|16535.6|16523.6|626
1626246600000|2021-07-14 07:10:00|16538.6|16525.6|16533.6|16521.6|16540.6|16528.6|16530.6|16518.6|737
1626246900000|2021-07-14 07:15:00|16532.6|16522.6|16540.6|16529.6|16540.6|16529.6|16532.6|16521.6|334
1626247200000|2021-07-14 07:20:00|16541.6|16530.6|16536.6|16524.6|16542.6|16531.6|16534.6|16523.6|246
1626247500000|2021-07-14 07:25:00|16535.6|16525.6|16532.6|16521.6|16536.6|16525.6|16532.6|16520.6|273
1626247800000|2021-07-14 07:30:00|16533.6|16522.6|16539.6|16528.6|16540.6|16529.6|16533.6|16522.6|432
1626248100000|2021-07-14 07:35:00|16540.6|16527.6|16543.6|16532.6|16545.6|16534.6|16540.6|16527.6|449
1626248400000|2021-07-14 07:40:00|16542.6|16531.6|16539.6|16528.6|16544.6|16532.6|16538.6|16527.6|597
1626248700000|2021-07-14 07:45:00|16540.6|16529.6|16533.6|16522.6|16543.6|16532.6|16533.6|16522.6|789
1626249000000|2021-07-14 07:50:00|16534.6|16523.6|16529.6|16518.6|16536.6|16525.6|16525.6|16513.6|575
1626249300000|2021-07-14 07:55:00|16528.6|16517.6|16527.6|16516.6|16529.6|16518.6|16526.6|16515.6|372
1626249600000|2021-07-14 08:00:00|16528.6|16517.6|16534.6|16523.6|16534.6|16523.6|16528.6|16516.6|417
1626249900000|2021-07-14 08:05:00|16532.6|16521.6|16528.6|16517.6|16534.6|16523.6|16527.6|16516.6|693
1626250200000|2021-07-14 08:10:00|16530.6|16518.6|16525.6|16514.6|16530.6|16519.6|16523.6|16512.6|756
1626250500000|2021-07-14 08:15:00|16524.6|16513.6|16531.6|16519.6|16531.6|16519.6|16524.6|16512.6|607
1626250800000|2021-07-14 08:20:00|16533.6|16520.6|16541.6|16530.6|16541.6|16530.6|16529.6|16518.6|708
1626251100000|2021-07-14 08:25:00|16540.6|16529.6|16547.6|16536.6|16549.6|16538.6|16534.6|16523.6|1513
1626251400000|2021-07-14 08:30:00|16553.4|16529.4|16553.6|16529.6|16554.6|16530.6|16545.4|16521.4|5
1626251700000|2021-07-14 08:35:00|16553.8|16529.8|16559.9|16535.9|16562.3|16538.3|16552.2|16528.2|1104
1626252000000|2021-07-14 08:40:00|16559.6|16535.6|16560.6|16536.6|16562.3|16538.3|16554.8|16530.8|0
1626252300000|2021-07-14 08:45:00|16560.1|16536.1|16548.1|16524.1|16560.6|16536.6|16543.5|16519.5|0
1626252600000|2021-07-14 08:50:00|16548.2|16524.2|16550.5|16526.5|16554.6|16530.6|16548.1|16524.1|0
1626252900000|2021-07-14 08:55:00|16550.8|16526.8|16551.8|16527.8|16553.2|16529.2|16548.2|16524.2|0
1626253200000|2021-07-14 09:00:00|16551.9|16527.9|16541.6|16528.6|16553.6|16541.6|16531.6|16519.6|761
1626253500000|2021-07-14 09:05:00|16542.6|16529.6|16537.6|16525.6|16544.6|16532.6|16537.6|16525.6|138
1626253800000|2021-07-14 09:10:00|16536.6|16526.6|16541.6|16528.6|16541.6|16529.6|16535.6|16523.6|132
1626254100000|2021-07-14 09:15:00|16542.6|16529.6|16539.6|16527.6|16544.6|16532.6|16538.6|16527.6|243
1626254400000|2021-07-14 09:20:00|16537.6|16528.6|16537.6|16524.6|16537.6|16528.6|16534.6|16522.6|168
1626254700000|2021-07-14 09:25:00|16536.6|16523.6|16534.6|16522.6|16536.6|16524.6|16533.6|16522.6|336
1626255000000|2021-07-14 09:30:00|16535.6|16523.6|16531.6|16520.6|16535.6|16523.6|16531.6|16519.6|291
1626255300000|2021-07-14 09:35:00|16530.6|16519.6|16532.6|16520.6|16534.6|16523.6|16529.6|16518.6|141
1626255600000|2021-07-14 09:40:00|16533.6|16521.6|16536.6|16524.6|16540.6|16529.6|16530.6|16519.6|359
1626255900000|2021-07-14 09:45:00|16538.6|16525.6|16534.6|16522.6|16538.6|16526.6|16531.6|16520.6|254
1626256200000|2021-07-14 09:50:00|16533.6|16523.6|16529.6|16518.6|16534.6|16523.6|16528.6|16517.6|218
1626256500000|2021-07-14 09:55:00|16528.6|16517.6|16526.6|16515.6|16529.6|16518.6|16524.6|16513.6|337
1626256800000|2021-07-14 10:00:00|16527.6|16516.6|16526.6|16515.6|16529.6|16517.6|16523.6|16512.6|343
1626257100000|2021-07-14 10:05:00|16525.6|16514.6|16526.6|16515.6|16527.6|16516.6|16523.6|16511.6|115
1626257400000|2021-07-14 10:10:00|16527.6|16514.6|16526.6|16515.6|16529.6|16517.6|16526.6|16514.6|139
1626257700000|2021-07-14 10:15:00|16527.6|16514.6|16528.6|16516.6|16529.6|16517.6|16526.6|16514.6|192
1626258000000|2021-07-14 10:20:00|16530.6|16518.6|16527.6|16515.6|16530.6|16518.6|16527.6|16515.6|138
1626258300000|2021-07-14 10:25:00|16528.6|16516.6|16525.6|16514.6|16528.6|16516.6|16523.6|16512.6|80
1626258600000|2021-07-14 10:30:00|16526.6|16513.6|16528.6|16516.6|16528.6|16516.6|16524.6|16513.6|135
1626258900000|2021-07-14 10:35:00|16529.6|16517.6|16529.6|16518.6|16533.6|16521.6|16529.6|16517.6|110
1626259200000|2021-07-14 10:40:00|16530.6|16517.6|16527.6|16515.6|16530.6|16518.6|16527.6|16515.6|76
1626259500000|2021-07-14 10:45:00|16526.6|16516.6|16531.6|16520.6|16536.6|16524.6|16526.6|16515.6|350
1626259800000|2021-07-14 10:50:00|16532.6|16521.6|16527.6|16515.6|16533.6|16522.6|16526.6|16515.6|327
1626260100000|2021-07-14 10:55:00|16528.6|16516.6|16529.6|16518.6|16530.6|16519.6|16527.6|16515.6|191
1626260400000|2021-07-14 11:00:00|16530.6|16519.6|16535.6|16524.6|16535.6|16524.6|16529.6|16518.6|154
1626260700000|2021-07-14 11:05:00|16536.6|16523.6|16532.6|16521.6|16540.6|16529.6|16532.6|16520.6|193
1626261000000|2021-07-14 11:10:00|16533.6|16522.6|16533.6|16521.6|16535.6|16524.6|16529.6|16518.6|165
1626261300000|2021-07-14 11:15:00|16534.6|16522.6|16531.6|16520.6|16535.6|16524.6|16529.6|16518.6|198
1626261600000|2021-07-14 11:20:00|16532.6|16521.6|16533.6|16521.6|16534.6|16522.6|16530.6|16519.6|96
1626261900000|2021-07-14 11:25:00|16532.6|16520.6|16530.6|16519.6|16532.6|16520.6|16528.6|16516.6|85
1626262200000|2021-07-14 11:30:00|16529.6|16518.6|16531.6|16519.6|16532.6|16521.6|16529.6|16518.6|80
1626262500000|2021-07-14 11:35:00|16532.6|16520.6|16531.6|16519.6|16532.6|16521.6|16529.6|16518.6|61
1626262800000|2021-07-14 11:40:00|16530.6|16517.6|16530.6|16519.6|16532.6|16521.6|16526.6|16514.6|188
1626263100000|2021-07-14 11:45:00|16531.6|16520.6|16534.6|16522.6|16534.6|16523.6|16530.6|16520.6|140
1626263400000|2021-07-14 11:50:00|16533.6|16521.6|16533.6|16521.6|16533.6|16522.6|16528.6|16517.6|99
1626263700000|2021-07-14 11:55:00|16532.6|16522.6|16535.6|16524.6|16537.6|16526.6|16532.6|16522.6|80
1626264000000|2021-07-14 12:00:00|16536.6|16525.6|16541.6|16529.6|16546.6|16534.6|16536.6|16525.6|169
1626264300000|2021-07-14 12:05:00|16542.6|16530.6|16542.6|16531.6|16544.6|16533.6|16538.6|16527.6|124
1626264600000|2021-07-14 12:10:00|16543.6|16532.6|16543.6|16531.6|16544.6|16533.6|16541.6|16529.6|106
1626264900000|2021-07-14 12:15:00|16544.6|16532.6|16540.6|16529.6|16544.6|16533.6|16540.6|16529.6|81
1626265200000|2021-07-14 12:20:00|16541.6|16530.6|16538.6|16527.6|16541.6|16530.6|16537.6|16526.6|121
1626265500000|2021-07-14 12:25:00|16537.6|16526.6|16538.6|16526.6|16539.6|16528.6|16537.6|16526.6|130
1626265800000|2021-07-14 12:30:00|16539.6|16527.6|16548.6|16537.6|16555.6|16543.6|16537.6|16526.6|415
1626266100000|2021-07-14 12:35:00|16549.6|16538.6|16548.6|16536.6|16550.6|16538.6|16544.6|16532.6|334
1626266400000|2021-07-14 12:40:00|16549.6|16537.6|16547.6|16536.6|16551.6|16540.6|16547.6|16535.6|121
1626266700000|2021-07-14 12:45:00|16548.6|16537.6|16551.6|16539.6|16552.6|16541.6|16547.6|16536.6|106
1626267000000|2021-07-14 12:50:00|16550.6|16538.6|16551.6|16539.6|16551.6|16540.6|16547.6|16536.6|90
1626267300000|2021-07-14 12:55:00|16552.6|16540.6|16548.6|16537.6|16553.6|16542.6|16547.6|16536.6|127
1626267600000|2021-07-14 13:00:00|16549.6|16538.6|16544.6|16533.6|16549.6|16538.6|16544.6|16533.6|102
1626267900000|2021-07-14 13:05:00|16545.6|16534.6|16545.6|16533.6|16545.6|16534.6|16543.6|16532.6|94
1626268200000|2021-07-14 13:10:00|16544.6|16534.6|16550.6|16538.6|16552.6|16541.6|16544.6|16534.6|227
1626268500000|2021-07-14 13:15:00|16549.6|16539.6|16544.6|16533.6|16549.6|16539.6|16544.6|16533.6|71
1626268800000|2021-07-14 13:20:00|16543.6|16532.6|16541.6|16530.6|16544.6|16533.6|16541.6|16530.6|203
1626269100000|2021-07-14 13:25:00|16542.6|16531.6|16541.6|16530.6|16547.6|16536.6|16541.6|16530.6|251
1626269400000|2021-07-14 13:30:00|16540.6|16529.6|16541.6|16529.6|16551.6|16539.6|16539.6|16527.6|633
1626269700000|2021-07-14 13:35:00|16542.6|16530.6|16539.6|16528.6|16544.6|16532.6|16537.6|16526.6|379
1626270000000|2021-07-14 13:40:00|16540.6|16527.6|16536.6|16525.6|16541.6|16529.6|16531.6|16520.6|789
1626270300000|2021-07-14 13:45:00|16537.6|16526.6|16523.6|16512.6|16539.6|16528.6|16521.6|16510.6|356
1626270600000|2021-07-14 13:50:00|16522.6|16511.6|16524.6|16512.6|16532.6|16521.6|16521.6|16510.6|322
1626270900000|2021-07-14 13:55:00|16525.6|16513.6|16514.6|16503.6|16526.6|16515.6|16513.6|16502.6|598
1626271200000|2021-07-14 14:00:00|16515.6|16504.6|16513.6|16501.6|16516.6|16505.6|16507.6|16496.6|836
1626271500000|2021-07-14 14:05:00|16512.6|16500.6|16504.6|16493.6|16512.6|16501.6|16502.6|16491.6|510
1626271800000|2021-07-14 14:10:00|16505.6|16494.6|16500.6|16488.6|16505.6|16494.6|16495.6|16484.6|508
1626272100000|2021-07-14 14:15:00|16501.6|16489.6|16506.6|16495.6|16506.6|16495.6|16500.6|16489.6|390
1626272400000|2021-07-14 14:20:00|16505.6|16494.6|16507.6|16496.6|16508.6|16497.6|16504.6|16493.6|384
1626272700000|2021-07-14 14:25:00|16508.6|16497.6|16500.6|16489.6|16508.6|16497.6|16495.6|16483.6|389
1626273000000|2021-07-14 14:30:00|16501.6|16490.6|16500.6|16489.6|16505.6|16494.6|16500.6|16489.6|203
1626273300000|2021-07-14 14:35:00|16499.6|16488.6|16493.6|16481.6|16502.6|16490.6|16493.6|16481.6|358
1626273600000|2021-07-14 14:40:00|16492.6|16482.6|16495.6|16484.6|16496.6|16485.6|16492.6|16482.6|281
1626273900000|2021-07-14 14:45:00|16496.6|16483.6|16504.6|16493.6|16506.6|16494.6|16493.6|16482.6|392
1626274200000|2021-07-14 14:50:00|16505.6|16494.6|16508.6|16497.6|16510.6|16499.6|16504.6|16494.6|154
1626274500000|2021-07-14 14:55:00|16509.6|16498.6|16511.6|16500.6|16512.6|16501.6|16508.6|16497.6|193
1626274800000|2021-07-14 15:00:00|16512.6|16501.6|16510.6|16499.6|16513.6|16502.6|16506.6|16495.6|224
1626275100000|2021-07-14 15:05:00|16509.6|16498.6|16509.6|16497.6|16512.6|16501.6|16507.6|16496.6|138
1626275400000|2021-07-14 15:10:00|16508.6|16496.6|16509.6|16498.6|16510.6|16499.6|16507.6|16496.6|146
1626275700000|2021-07-14 15:15:00|16510.6|16499.6|16513.6|16501.6|16513.6|16501.6|16507.6|16496.6|159
1626276000000|2021-07-14 15:20:00|16514.6|16502.6|16513.6|16502.6|16516.6|16505.6|16513.6|16501.6|128
1626276300000|2021-07-14 15:25:00|16512.6|16501.6|16506.6|16494.6|16513.6|16502.6|16499.6|16487.6|256
1626276600000|2021-07-14 15:30:00|16505.6|16495.6|16506.6|16495.6|16507.6|16496.6|16502.6|16491.6|224
1626276900000|2021-07-14 15:35:00|16505.6|16494.6|16505.6|16494.6|16508.6|16497.6|16503.6|16492.6|239
1626277200000|2021-07-14 15:40:00|16506.6|16493.6|16497.6|16485.6|16506.6|16493.6|16493.6|16481.6|336
1626277500000|2021-07-14 15:45:00|16496.6|16484.6|16496.6|16485.6|16497.6|16486.6|16492.6|16481.6|117
1626277800000|2021-07-14 15:50:00|16497.6|16484.6|16492.6|16480.6|16497.6|16485.6|16490.6|16479.6|155
1626278100000|2021-07-14 15:55:00|16491.6|16481.6|16496.6|16484.6|16497.6|16486.6|16490.6|16478.6|164
1626278400000|2021-07-14 16:00:00|16495.6|16483.6|16504.6|16493.6|16505.6|16494.6|16495.6|16483.6|155
1626278700000|2021-07-14 16:05:00|16505.6|16492.6|16510.6|16499.6|16514.6|16503.6|16504.6|16492.6|252
1626279000000|2021-07-14 16:10:00|16509.6|16498.6|16506.6|16495.6|16512.6|16500.6|16506.6|16495.6|95
1626279300000|2021-07-14 16:15:00|16507.6|16496.6|16511.6|16500.6|16512.6|16501.6|16503.6|16492.6|123
1626279600000|2021-07-14 16:20:00|16512.6|16501.6|16511.6|16500.6|16512.6|16501.6|16509.6|16498.6|90
1626279900000|2021-07-14 16:25:00|16510.6|16499.6|16507.6|16496.6|16510.6|16499.6|16504.6|16493.6|188
1626280200000|2021-07-14 16:30:00|16506.6|16495.6|16515.6|16503.6|16515.6|16503.6|16506.6|16495.6|98
1626280500000|2021-07-14 16:35:00|16513.6|16502.6|16507.6|16496.6|16513.6|16502.6|16505.6|16493.6|111
1626280800000|2021-07-14 16:40:00|16508.6|16497.6|16511.6|16499.6|16512.6|16500.6|16508.6|16496.6|68
1626281100000|2021-07-14 16:45:00|16510.6|16500.6|16504.6|16493.6|16511.6|16500.6|16494.6|16483.6|265
1626281400000|2021-07-14 16:50:00|16503.6|16492.6|16509.6|16497.6|16511.6|16499.6|16502.6|16491.6|82
1626281700000|2021-07-14 16:55:00|16508.6|16496.6|16503.6|16492.6|16508.6|16496.6|16503.6|16491.6|131
1626282000000|2021-07-14 17:00:00|16502.6|16491.6|16500.6|16488.6|16505.6|16494.6|16497.6|16486.6|159
1626282300000|2021-07-14 17:05:00|16501.6|16489.6|16494.6|16482.6|16504.6|16493.6|16491.6|16480.6|442
1626282600000|2021-07-14 17:10:00|16493.6|16481.6|16492.6|16481.6|16496.6|16485.6|16491.6|16480.6|140
1626282900000|2021-07-14 17:15:00|16493.6|16482.6|16490.6|16479.6|16493.6|16482.6|16489.6|16478.6|136
1626283200000|2021-07-14 17:20:00|16489.6|16478.6|16491.6|16479.6|16492.6|16481.6|16489.6|16478.6|78
1626283500000|2021-07-14 17:25:00|16490.6|16480.6|16493.6|16481.6|16493.6|16482.6|16488.6|16477.6|91
1626283800000|2021-07-14 17:30:00|16492.6|16482.6|16498.6|16487.6|16498.6|16487.6|16492.6|16481.6|43
1626284100000|2021-07-14 17:35:00|16499.6|16488.6|16499.6|16487.6|16501.6|16490.6|16497.6|16485.6|50
1626284400000|2021-07-14 17:40:00|16500.6|16488.6|16499.6|16487.6|16500.6|16489.6|16498.6|16487.6|76
1626284700000|2021-07-14 17:45:00|16500.6|16488.6|16499.6|16488.6|16501.6|16490.6|16498.6|16487.6|28
1626285000000|2021-07-14 17:50:00|16498.6|16487.6|16499.6|16488.6|16499.6|16488.6|16496.6|16485.6|62
1626285300000|2021-07-14 17:55:00|16498.6|16487.6|16493.6|16482.6|16499.6|16488.6|16493.6|16482.6|47
1626285600000|2021-07-14 18:00:00|16494.6|16483.6|16498.6|16486.6|16503.6|16491.6|16493.6|16481.6|203
1626285900000|2021-07-14 18:05:00|16497.6|16487.6|16496.6|16485.6|16497.6|16487.6|16495.6|16483.6|109
1626286200000|2021-07-14 18:10:00|16495.6|16484.6|16494.6|16483.6|16498.6|16486.6|16492.6|16481.6|73
1626286500000|2021-07-14 18:15:00|16495.6|16484.6|16500.6|16489.6|16505.6|16494.6|16493.6|16482.6|189
1626286800000|2021-07-14 18:20:00|16501.6|16490.6|16502.6|16491.6|16504.6|16493.6|16500.6|16489.6|48
1626287100000|2021-07-14 18:25:00|16503.6|16492.6|16502.6|16491.6|16504.6|16493.6|16500.6|16488.6|109
1626287400000|2021-07-14 18:30:00|16503.6|16492.6|16504.6|16493.6|16507.6|16495.6|16503.6|16492.6|182
1626287700000|2021-07-14 18:35:00|16505.6|16494.6|16511.6|16500.6|16513.6|16501.6|16505.6|16494.6|329
1626288000000|2021-07-14 18:40:00|16510.6|16499.6|16511.6|16501.6|16514.6|16503.6|16509.6|16498.6|151
1626288300000|2021-07-14 18:45:00|16512.1|16502.1|16511.1|16501.1|16513.1|16503.1|16511.1|16501.1|100
1626288600000|2021-07-14 18:50:00|16511.6|16501.6|16512.1|16502.1|16513.1|16503.1|16511.1|16501.1|101
1626288900000|2021-07-14 18:55:00|16511.1|16501.1|16513.6|16503.6|16516.1|16506.1|16511.1|16501.1|218
1626289200000|2021-07-14 19:00:00|16514.1|16504.1|16521.1|16511.1|16523.1|16513.1|16514.1|16504.1|318
1626289500000|2021-07-14 19:05:00|16520.1|16510.1|16519.6|16509.6|16520.1|16510.1|16518.1|16508.1|177
1626289800000|2021-07-14 19:10:00|16520.1|16510.1|16525.6|16515.6|16526.1|16516.1|16520.1|16510.1|275
1626290100000|2021-07-14 19:15:00|16526.1|16516.1|16519.1|16509.1|16526.1|16516.1|16519.1|16509.1|221
1626290400000|2021-07-14 19:20:00|16520.1|16510.1|16516.6|16506.6|16520.6|16510.6|16516.1|16506.1|207
1626290700000|2021-07-14 19:25:00|16517.1|16507.1|16510.6|16500.6|16518.1|16508.1|16509.1|16499.1|167
1626291000000|2021-07-14 19:30:00|16510.1|16500.1|16509.1|16499.1|16510.1|16500.1|16506.6|16496.6|151
1626291300000|2021-07-14 19:35:00|16510.1|16500.1|16503.6|16493.6|16512.1|16502.1|16503.1|16493.1|140
1626291600000|2021-07-14 19:40:00|16503.1|16493.1|16499.6|16489.6|16503.6|16493.6|16498.1|16488.1|115
1626291900000|2021-07-14 19:45:00|16500.1|16490.1|16513.6|16503.6|16514.1|16504.1|16500.1|16490.1|181
1626292200000|2021-07-14 19:50:00|16513.1|16503.1|16511.6|16501.6|16517.6|16507.6|16509.1|16499.1|291
1626292500000|2021-07-14 19:55:00|16511.1|16501.1|16510.6|16500.6|16513.1|16503.1|16508.1|16498.1|210
1626292800000|2021-07-14 20:00:00|16511.1|16501.1|16509.1|16499.1|16514.1|16504.1|16509.1|16499.1|86
1626293100000|2021-07-14 20:05:00|16510.1|16500.1|16510.6|16500.6|16510.6|16500.6|16509.1|16499.1|11
1626293400000|2021-07-14 20:10:00|16511.6|16501.6|16515.1|16505.1|16516.1|16506.1|16511.6|16501.6|50
1626293700000|2021-07-14 20:15:00|16518.1|16508.1|16519.6|16509.6|16519.6|16509.6|16518.1|16508.1|171
1626294000000|2021-07-14 20:20:00|16518.6|16508.6|16516.6|16506.6|16519.1|16509.1|16515.6|16505.6|134
1626294300000|2021-07-14 20:25:00|16517.1|16507.1|16515.1|16505.1|16517.1|16507.1|16515.1|16505.1|19
1626294600000|2021-07-14 20:30:00|16515.6|16505.6|16517.1|16507.1|16517.1|16507.1|16515.6|16505.6|13
1626294900000|2021-07-14 20:35:00|16515.6|16505.6|16514.6|16504.6|16517.1|16507.1|16514.6|16504.6|24
1626295200000|2021-07-14 20:40:00|16515.1|16505.1|16514.6|16504.6|16516.1|16506.1|16514.6|16504.6|28
1626295500000|2021-07-14 20:45:00|16514.1|16504.1|16500.6|16490.6|16514.1|16504.1|16500.6|16490.6|82
1626295800000|2021-07-14 20:50:00|16501.1|16491.1|16502.1|16492.1|16502.6|16492.6|16499.6|16489.6|40
1626296100000|2021-07-14 20:55:00|16501.6|16491.6|16492.6|16482.6|16501.6|16491.6|16492.6|16482.6|90
1626296400000|2021-07-14 21:00:00|16493.1|16483.1|16501.6|16491.6|16501.6|16491.6|16493.1|16483.1|14
1626296700000|2021-07-14 21:05:00|16501.1|16491.1|16498.6|16488.6|16501.1|16491.1|16497.1|16487.1|10
1626297000000|2021-07-14 21:10:00|16498.1|16488.1|16502.6|16492.6|16502.6|16492.6|16497.1|16487.1|10
1626297300000|2021-07-14 21:15:00|16514.9|16490.9|16516.7|16492.7|16517.6|16493.6|16514.9|16490.9|0
1626297600000|2021-07-14 21:20:00|16516.6|16492.6|16516.9|16492.9|16516.9|16492.9|16516.5|16492.5|0
1626297900000|2021-07-14 21:25:00|16516.5|16492.5|16516.5|16492.5|16517.6|16493.6|16516.5|16492.5|0
1626298200000|2021-07-14 21:30:00|16516.4|16492.4|16516.5|16492.5|16516.5|16492.5|16516.4|16492.4|0
1626298500000|2021-07-14 21:35:00|16516.6|16492.6|16516.9|16492.9|16517.1|16493.1|16516.4|16492.4|0
1626298800000|2021-07-14 21:40:00|16517.1|16493.1|16517.1|16493.1|16517.1|16493.1|16517.1|16493.1|0
1626299100000|2021-07-14 21:45:00|16517|16493|16517.2|16493.2|16517.7|16493.7|16516.9|16492.9|0
1626299400000|2021-07-14 21:50:00|16517.1|16493.1|16517.2|16493.2|16517.3|16493.3|16517.1|16493.1|0
1626299700000|2021-07-14 21:55:00|16517.3|16493.3|16517.6|16493.6|16517.6|16493.6|16516.7|16492.7|0
1626300000000|2021-07-14 22:00:00|16516|16492|16514.9|16490.9|16518.1|16494.1|16514.2|16490.2|0
1626300300000|2021-07-14 22:05:00|16514.2|16490.2|16516.3|16492.3|16516.3|16492.3|16513.5|16489.5|0
1626300600000|2021-07-14 22:10:00|16515.6|16491.6|16519.1|16495.1|16519.1|16495.1|16515.6|16491.6|0
1626300900000|2021-07-14 22:15:00|16518.8|16494.8|16521.1|16497.1|16521.1|16497.1|16518.4|16494.4|0
1626301200000|2021-07-14 22:20:00|16521.8|16497.8|16521.2|16497.2|16523.3|16499.3|16521.1|16497.1|0
1626301500000|2021-07-14 22:25:00|16521.6|16497.6|16522.6|16498.6|16523.3|16499.3|16521.2|16497.2|0
1626301800000|2021-07-14 22:30:00|16523|16499|16521.2|16497.2|16524|16500|16521.2|16497.2|0
1626302100000|2021-07-14 22:35:00|16521.9|16497.9|16521.2|16497.2|16521.9|16497.9|16520.5|16496.5|0
1626302400000|2021-07-14 22:40:00|16520.8|16496.8|16522.6|16498.6|16522.6|16498.6|16520.5|16496.5|0
1626302700000|2021-07-14 22:45:00|16521.9|16497.9|16519.1|16495.1|16522.6|16498.6|16519.1|16495.1|0
1626303000000|2021-07-14 22:50:00|16518.4|16494.4|16519.8|16495.8|16521.2|16497.2|16518.4|16494.4|0
1626303300000|2021-07-14 22:55:00|16519.4|16495.4|16519.7|16495.7|16519.8|16495.8|16519.1|16495.1|0
1626303600000|2021-07-14 23:00:00|16520.4|16496.4|16521.1|16497.1|16521.1|16497.1|16519.7|16495.7|0
1626303900000|2021-07-14 23:05:00|16521.5|16497.5|16522.5|16498.5|16523.9|16499.9|16521.1|16497.1|0
1626304200000|2021-07-14 23:10:00|16522.2|16498.2|16520.4|16496.4|16522.2|16498.2|16519.7|16495.7|0
1626304500000|2021-07-14 23:15:00|16519.7|16495.7|16521.1|16497.1|16521.1|16497.1|16519.7|16495.7|0
1626304800000|2021-07-14 23:20:00|16521.8|16497.8|16521.8|16497.8|16521.8|16497.8|16521.1|16497.1|0
1626305100000|2021-07-14 23:25:00|16521.1|16497.1|16520.4|16496.4|16521.1|16497.1|16519.7|16495.7|0
1626305400000|2021-07-14 23:30:00|16519.7|16495.7|16518.3|16494.3|16520.4|16496.4|16518.3|16494.3|0
1626305700000|2021-07-14 23:35:00|16517.9|16493.9|16517.6|16493.6|16518.3|16494.3|16516.9|16492.9|0
1626306000000|2021-07-14 23:40:00|16517.9|16493.9|16516.2|16492.2|16517.9|16493.9|16516.2|16492.2|0
1626306300000|2021-07-14 23:45:00|16515.8|16491.8|16518.3|16494.3|16518.6|16494.6|16515.8|16491.8|0
1626306600000|2021-07-14 23:50:00|16518.6|16494.6|16518.8|16494.8|16520.4|16496.4|16518.3|16494.3|0
1626306900000|2021-07-14 23:55:00|16519.1|16495.1|16521.6|16497.6|16521.6|16497.6|16518.8|16494.8|0
1626307200000|2021-07-15 00:00:00|16521.7|16497.7|16513.9|16489.9|16521.7|16497.7|16513.2|16489.2|0
1626307500000|2021-07-15 00:05:00|16514.6|16490.6|16513.2|16489.2|16516.1|16492.1|16512.5|16488.5|0
1626307800000|2021-07-15 00:10:00|16513.6|16489.6|16509.9|16485.9|16513.9|16489.9|16509.2|16485.2|0
1626308100000|2021-07-15 00:15:00|16509.2|16485.2|16508.8|16484.8|16510.1|16486.1|16505|16481|0
1626308400000|2021-07-15 00:20:00|16509.3|16485.3|16514.2|16490.2|16514.2|16490.2|16508.8|16484.8|0
1626308700000|2021-07-15 00:25:00|16514.4|16490.4|16517|16493|16518.3|16494.3|16514.2|16490.2|0
1626309000000|2021-07-15 00:30:00|16516.9|16492.9|16509.2|16485.2|16517.3|16493.3|16507.8|16483.8|0
1626309300000|2021-07-15 00:35:00|16509|16485|16514.6|16490.6|16516.9|16492.9|16507.3|16483.3|0
1626309600000|2021-07-15 00:40:00|16514.4|16490.4|16509.8|16485.8|16514.6|16490.6|16508.8|16484.8|0
1626309900000|2021-07-15 00:45:00|16509.6|16485.6|16501.9|16477.9|16509.8|16485.8|16500.6|16476.6|0
1626310200000|2021-07-15 00:50:00|16501.6|16477.6|16501.9|16477.9|16504.3|16480.3|16499.2|16475.2|0
1626310500000|2021-07-15 00:55:00|16502.2|16478.2|16509.8|16485.8|16512.7|16488.7|16500.9|16476.9|0
1626310800000|2021-07-15 01:00:00|16510.3|16486.3|16497.6|16487.6|16510.3|16496.6|16487.6|16477.6|1405
1626311100000|2021-07-15 01:05:00|16496.6|16486.6|16492.6|16482.6|16497.6|16487.6|16487.6|16477.6|1010
1626311400000|2021-07-15 01:10:00|16491.6|16481.6|16498.6|16488.6|16499.6|16489.6|16490.6|16480.6|584
1626311700000|2021-07-15 01:15:00|16497.6|16487.6|16514.6|16504.6|16514.6|16504.6|16483.6|16473.6|2444
1626312000000|2021-07-15 01:20:00|16513.6|16503.6|16519.6|16509.6|16540.6|16530.6|16513.6|16503.6|1568
1626312300000|2021-07-15 01:25:00|16518.6|16508.6|16533.6|16523.6|16534.6|16524.6|16508.6|16498.6|2192
1626312600000|2021-07-15 01:30:00|16531.6|16521.6|16525.6|16515.6|16532.6|16522.6|16478.6|16468.6|19934
1626312900000|2021-07-15 01:35:00|16524.6|16514.6|16591.6|16581.6|16606.6|16596.6|16515.6|16505.6|9793
1626313200000|2021-07-15 01:40:00|16590.6|16580.6|16568.6|16558.6|16593.6|16583.6|16556.6|16546.6|8345
1626313500000|2021-07-15 01:45:00|16569.6|16559.6|16597.6|16587.6|16623.6|16613.6|16569.6|16559.6|8819
1626313800000|2021-07-15 01:50:00|16596.6|16586.6|16579.5|16569.5|16596.6|16586.6|16565.6|16555.6|5726
1626314100000|2021-07-15 01:55:00|16578.5|16568.5|16571.5|16561.5|16580.5|16570.5|16548.5|16538.5|6784
1626314400000|2021-07-15 02:00:00|16570.5|16560.5|16585.5|16575.5|16594.5|16584.5|16565.5|16555.5|4438
1626314700000|2021-07-15 02:05:00|16586.5|16576.5|16592.5|16582.5|16620.5|16610.5|16586.5|16576.5|4678
1626315000000|2021-07-15 02:10:00|16594.5|16584.5|16645.5|16635.5|16652.5|16642.5|16583.5|16573.5|6192
1626315300000|2021-07-15 02:15:00|16646.5|16636.5|16652.5|16642.5|16668.5|16658.5|16628.5|16618.5|5061
1626315600000|2021-07-15 02:20:00|16654.5|16644.5|16657.5|16647.5|16675.5|16665.5|16637.5|16627.5|5067
1626315900000|2021-07-15 02:25:00|16656.5|16646.5|16647.5|16637.5|16666.5|16656.5|16634.5|16624.5|4497
1626316200000|2021-07-15 02:30:00|16648.5|16638.5|16645.5|16635.5|16658.5|16648.5|16626.5|16616.5|5826
1626316500000|2021-07-15 02:35:00|16646.5|16636.5|16672.5|16662.5|16675.5|16665.5|16631.5|16621.5|4564
1626316800000|2021-07-15 02:40:00|16671.5|16661.5|16659.5|16649.5|16678.5|16668.5|16651.5|16641.5|3192
1626317100000|2021-07-15 02:45:00|16662.5|16652.5|16691.5|16681.5|16692.5|16682.5|16656.5|16646.5|4247
1626317400000|2021-07-15 02:50:00|16690.5|16680.5|16734.5|16724.5|16735.5|16725.5|16690.5|16680.5|9427
1626317700000|2021-07-15 02:55:00|16738.5|16728.5|16791.5|16781.5|16791.5|16781.5|16720.5|16710.5|7857
1626318000000|2021-07-15 03:00:00|16790.5|16780.5|16787.5|16777.5|16806.5|16796.5|16770.5|16760.5|10775
1626318300000|2021-07-15 03:05:00|16786.5|16776.5|16784.5|16774.5|16792.5|16782.5|16767.5|16757.5|5109
1626318600000|2021-07-15 03:10:00|16785.5|16775.5|16777.5|16767.5|16793.5|16783.5|16763.5|16753.5|6143
1626318900000|2021-07-15 03:15:00|16778.5|16768.5|16748.5|16738.5|16788.5|16778.5|16744.5|16734.5|2788
1626319200000|2021-07-15 03:20:00|16747.5|16737.5|16751.5|16741.5|16764.5|16754.5|16729.5|16719.5|2758
1626319500000|2021-07-15 03:25:00|16752.5|16742.5|16757.5|16747.5|16765.5|16755.5|16737.5|16727.5|2555
1626319800000|2021-07-15 03:30:00|16758.5|16748.5|16763.5|16753.5|16763.5|16753.5|16756.5|16746.5|399
1626320100000|2021-07-15 03:35:00|16760.5|16750.5|16766.5|16756.5|16773.5|16763.5|16760.5|16750.5|477
1626320400000|2021-07-15 03:40:00|16767.5|16757.5|16761.5|16751.5|16767.5|16757.5|16761.5|16751.5|380
1626320700000|2021-07-15 03:45:00|16763.5|16753.5|16762.5|16752.5|16765.5|16755.5|16759.5|16749.5|286
1626321000000|2021-07-15 03:50:00|16763.5|16753.5|16762.5|16752.5|16763.5|16753.5|16759.5|16749.5|210
1626321300000|2021-07-15 03:55:00|16761.5|16751.5|16761.5|16751.5|16763.5|16753.5|16759.5|16749.5|191
1626321600000|2021-07-15 04:00:00|16762.5|16752.5|16768.5|16758.5|16769.5|16759.5|16761.5|16751.5|576
1626321900000|2021-07-15 04:05:00|16767.5|16757.5|16779.5|16769.5|16781.5|16771.5|16767.5|16757.5|839
1626322200000|2021-07-15 04:10:00|16780.5|16770.5|16778.5|16768.5|16780.5|16770.5|16776.5|16766.5|303
1626322500000|2021-07-15 04:15:00|16779.5|16769.5|16773.5|16763.5|16779.5|16769.5|16773.5|16763.5|209
1626322800000|2021-07-15 04:20:00|16774.5|16764.5|16778.5|16768.5|16780.5|16770.5|16772.5|16762.5|244
1626323100000|2021-07-15 04:25:00|16779.5|16769.5|16777.5|16767.5|16779.5|16769.5|16776.5|16766.5|196
1626323400000|2021-07-15 04:30:00|16776.5|16766.5|16769.5|16759.5|16777.5|16767.5|16768.5|16758.5|288
1626323700000|2021-07-15 04:35:00|16770.5|16760.5|16776.5|16766.5|16777.5|16767.5|16769.5|16759.5|144
1626324000000|2021-07-15 04:40:00|16777.5|16767.5|16775.5|16765.5|16777.5|16767.5|16772.5|16762.5|202
1626324300000|2021-07-15 04:45:00|16776.5|16766.5|16772.5|16762.5|16778.5|16768.5|16772.5|16762.5|231
1626324600000|2021-07-15 04:50:00|16773.5|16763.5|16772.5|16762.5|16773.5|16763.5|16768.5|16758.5|290
1626324900000|2021-07-15 04:55:00|16770.5|16760.5|16773.5|16763.5|16775.5|16765.5|16769.5|16759.5|473
1626325200000|2021-07-15 05:00:00|16774.5|16764.5|16800.5|16790.5|16802.5|16792.5|16761.5|16751.5|4438
1626325500000|2021-07-15 05:05:00|16801.5|16791.5|16812.5|16802.5|16813.5|16803.5|16791.5|16781.5|3448
1626325800000|2021-07-15 05:10:00|16813.5|16803.5|16802.5|16792.5|16816.5|16806.5|16791.5|16781.5|2842
1626326100000|2021-07-15 05:15:00|16800.5|16790.5|16794.5|16784.5|16807.5|16797.5|16788.5|16778.5|2639
1626326400000|2021-07-15 05:20:00|16793.5|16783.5|16804.5|16794.5|16818.5|16808.5|16791.5|16781.5|2882
1626326700000|2021-07-15 05:25:00|16805.5|16795.5|16829.5|16819.5|16835.5|16825.5|16805.5|16795.5|2973
1626327000000|2021-07-15 05:30:00|16826.5|16816.5|16825.5|16815.5|16831.5|16821.5|16811.5|16801.5|2620
1626327300000|2021-07-15 05:35:00|16823.5|16813.5|16833.5|16823.5|16842.5|16832.5|16823.5|16813.5|4661
1626327600000|2021-07-15 05:40:00|16834.5|16824.5|16864.5|16854.5|16866.5|16856.5|16832.5|16822.5|5075
1626327900000|2021-07-15 05:45:00|16866.5|16856.5|16896.5|16886.5|16896.5|16886.5|16864.5|16854.5|5341
1626328200000|2021-07-15 05:50:00|16898.5|16888.5|16903.5|16893.5|16909.5|16899.5|16875.5|16865.5|5032
1626328500000|2021-07-15 05:55:00|16904.5|16894.5|16911.5|16901.5|16925.5|16915.5|16890.5|16880.5|6790
1626328800000|2021-07-15 06:00:00|16912.5|16902.5|16903.5|16893.5|16920.5|16910.5|16893.5|16883.5|5291
1626329100000|2021-07-15 06:05:00|16904.5|16894.5|16914.5|16904.5|16928.5|16918.5|16896.5|16886.5|3058
1626329400000|2021-07-15 06:10:00|16912.5|16902.5|16889.5|16879.5|16918.5|16908.5|16887.5|16877.5|2469
1626329700000|2021-07-15 06:15:00|16888.5|16878.5|16874.5|16864.5|16894.5|16884.5|16872.5|16862.5|3124
1626330000000|2021-07-15 06:20:00|16875.5|16865.5|16875.5|16865.5|16884.5|16874.5|16867.5|16857.5|2300
1626330300000|2021-07-15 06:25:00|16874.5|16864.5|16880.5|16870.5|16891.5|16881.5|16868.5|16858.5|2128
1626330600000|2021-07-15 06:30:00|16881.5|16871.5|16891.5|16881.5|16896.5|16886.5|16878.5|16868.5|2362
1626330900000|2021-07-15 06:35:00|16892.5|16882.5|16874.5|16864.5|16892.5|16882.5|16868.5|16858.5|2919
1626331200000|2021-07-15 06:40:00|16875.5|16865.5|16881.5|16871.5|16889.5|16879.5|16861.5|16851.5|3073
1626331500000|2021-07-15 06:45:00|16882.5|16872.5|16886.5|16876.5|16898.5|16888.5|16881.5|16871.5|4428
1626331800000|2021-07-15 06:50:00|16887.5|16877.5|16890.5|16880.5|16894.5|16884.5|16881.5|16871.5|4553
1626332100000|2021-07-15 06:55:00|16888.5|16878.5|16898.5|16888.5|16898.5|16888.5|16881.5|16871.5|5119
1626332400000|2021-07-15 07:00:00|16891.9|16879.9|16889.9|16878.9|16894.9|16882.9|16878.9|16867.9|1323
1626332700000|2021-07-15 07:05:00|16888.9|16877.9|16884.9|16872.9|16889.9|16877.9|16883.9|16872.9|340
1626333000000|2021-07-15 07:10:00|16885.9|16873.9|16880.9|16869.9|16886.9|16875.9|16880.9|16868.9|512
1626333300000|2021-07-15 07:15:00|16879.9|16868.9|16880.9|16869.9|16882.9|16871.9|16878.9|16866.9|433
1626333600000|2021-07-15 07:20:00|16879.9|16868.9|16861.9|16849.9|16880.9|16869.9|16855.9|16844.9|1145
1626333900000|2021-07-15 07:25:00|16860.9|16848.9|16860.9|16848.9|16868.9|16856.9|16857.9|16845.9|899
1626334200000|2021-07-15 07:30:00|16859.9|16847.9|16852.9|16839.9|16859.9|16847.9|16845.9|16833.9|1315
1626334500000|2021-07-15 07:35:00|16851.9|16837.9|16869.9|16857.9|16869.9|16857.9|16848.9|16836.9|595
1626334800000|2021-07-15 07:40:00|16868.9|16856.9|16853.9|16841.9|16871.9|16859.9|16853.9|16841.9|1642
1626335100000|2021-07-15 07:45:00|16852.9|16840.9|16827.9|16816.9|16854.9|16842.9|16826.9|16814.9|2876
1626335400000|2021-07-15 07:50:00|16825.9|16815.9|16837.9|16825.9|16842.9|16830.9|16815.9|16803.9|1570
1626335700000|2021-07-15 07:55:00|16838.9|16826.9|16833.9|16821.9|16847.9|16835.9|16828.9|16817.9|488
1626336000000|2021-07-15 08:00:00|16834.9|16822.9|16850.9|16838.9|16851.9|16839.9|16833.9|16822.9|675
1626336300000|2021-07-15 08:05:00|16848.9|16837.9|16853.9|16842.9|16856.9|16844.9|16846.9|16834.9|552
1626336600000|2021-07-15 08:10:00|16854.9|16843.9|16856.9|16845.9|16858.9|16847.9|16853.9|16842.9|607
1626336900000|2021-07-15 08:15:00|16857.9|16846.9|16870.9|16859.9|16871.9|16860.9|16856.9|16845.9|1079
1626337200000|2021-07-15 08:20:00|16871.9|16858.9|16880.9|16869.9|16882.9|16870.9|16869.9|16858.9|1913
1626337500000|2021-07-15 08:25:00|16882.9|16868.9|16870.9|16856.9|16890.9|16878.9|16867.9|16855.9|2590
1626337800000|2021-07-15 08:30:00|16880.6|16856.6|16868.8|16844.8|16881.5|16857.5|16867.7|16843.7|0
1626338100000|2021-07-15 08:35:00|16869.1|16845.1|16866.7|16842.7|16876.8|16852.8|16863.9|16839.9|337
1626338400000|2021-07-15 08:40:00|16865.7|16841.7|16869.2|16845.2|16873.7|16849.7|16863.1|16839.1|0
1626338700000|2021-07-15 08:45:00|16869.6|16845.6|16861.8|16837.8|16873.7|16849.7|16861.6|16837.6|0
1626339000000|2021-07-15 08:50:00|16861.3|16837.3|16856.7|16832.7|16862.7|16838.7|16855.1|16831.1|0
1626339300000|2021-07-15 08:55:00|16857.8|16833.8|16862.4|16838.4|16865|16841|16856.7|16832.7|0
1626339600000|2021-07-15 09:00:00|16862.6|16838.6|16858.9|16846.9|16866.9|16854.9|16855.9|16838.6|421
1626339900000|2021-07-15 09:05:00|16859.9|16847.9|16861.9|16849.9|16863.9|16852.9|16858.9|16847.9|157
1626340200000|2021-07-15 09:10:00|16860.9|16848.9|16852.9|16840.9|16860.9|16848.9|16852.9|16840.9|130
1626340500000|2021-07-15 09:15:00|16851.9|16841.9|16843.9|16831.9|16853.9|16841.9|16842.9|16830.9|190
1626340800000|2021-07-15 09:20:00|16842.9|16832.9|16846.9|16834.9|16846.9|16834.9|16842.9|16830.9|170
1626341100000|2021-07-15 09:25:00|16847.9|16835.9|16866.9|16855.9|16867.9|16856.9|16846.9|16834.9|928
1626341400000|2021-07-15 09:30:00|16867.9|16854.9|16863.9|16851.9|16871.9|16860.9|16863.9|16851.9|741
1626341700000|2021-07-15 09:35:00|16864.9|16852.9|16867.9|16856.9|16867.9|16856.9|16863.9|16851.9|152
1626342000000|2021-07-15 09:40:00|16866.9|16855.9|16860.9|16848.9|16885.9|16874.9|16853.9|16842.9|706
1626342300000|2021-07-15 09:45:00|16859.9|16847.9|16864.9|16853.9|16866.9|16854.9|16856.9|16844.9|167
1626342600000|2021-07-15 09:50:00|16863.9|16852.9|16858.9|16846.9|16863.9|16852.9|16855.9|16843.9|129
1626342900000|2021-07-15 09:55:00|16857.9|16845.9|16860.9|16848.9|16861.9|16849.9|16856.9|16844.9|82
1626343200000|2021-07-15 10:00:00|16859.9|16849.9|16855.9|16843.9|16860.9|16849.9|16855.9|16843.9|155
1626343500000|2021-07-15 10:05:00|16856.9|16845.9|16856.9|16844.9|16860.9|16849.9|16855.9|16844.9|187
1626343800000|2021-07-15 10:10:00|16855.9|16843.9|16847.9|16836.9|16855.9|16843.9|16847.9|16835.9|279
1626344100000|2021-07-15 10:15:00|16846.9|16835.9|16847.9|16835.9|16847.9|16836.9|16839.9|16827.9|250
1626344400000|2021-07-15 10:20:00|16846.9|16836.9|16846.9|16835.9|16847.9|16836.9|16845.9|16833.9|64
1626344700000|2021-07-15 10:25:00|16845.9|16834.9|16840.9|16829.9|16847.9|16835.9|16840.9|16829.9|115
1626345000000|2021-07-15 10:30:00|16841.9|16828.9|16835.9|16824.9|16841.9|16828.9|16833.9|16822.9|179
1626345300000|2021-07-15 10:35:00|16837.9|16825.9|16840.9|16828.9|16840.9|16829.9|16835.9|16823.9|326
1626345600000|2021-07-15 10:40:00|16839.9|16829.9|16842.9|16831.9|16843.9|16832.9|16839.9|16827.9|91
1626345900000|2021-07-15 10:45:00|16843.9|16832.9|16841.9|16830.9|16845.9|16834.9|16841.9|16829.9|113
1626346200000|2021-07-15 10:50:00|16842.9|16829.9|16834.9|16822.9|16843.9|16831.9|16833.9|16821.9|310
1626346500000|2021-07-15 10:55:00|16833.9|16821.9|16833.9|16822.9|16836.9|16825.9|16832.9|16821.9|113
1626346800000|2021-07-15 11:00:00|16834.9|16823.9|16830.9|16818.9|16836.9|16825.9|16829.9|16818.9|151
1626347100000|2021-07-15 11:05:00|16831.9|16819.9|16830.9|16818.9|16832.9|16820.9|16827.9|16815.9|163
1626347400000|2021-07-15 11:10:00|16828.9|16817.9|16833.9|16822.9|16836.9|16825.9|16828.9|16816.9|280
1626347700000|2021-07-15 11:15:00|16832.9|16821.9|16826.9|16815.9|16833.9|16822.9|16825.9|16814.9|133
1626348000000|2021-07-15 11:20:00|16825.9|16814.9|16824.9|16812.9|16827.9|16815.9|16824.9|16812.9|218
1626348300000|2021-07-15 11:25:00|16823.9|16811.9|16822.9|16811.9|16824.9|16813.9|16821.9|16810.9|211
1626348600000|2021-07-15 11:30:00|16823.9|16812.9|16826.9|16815.9|16826.9|16815.9|16822.9|16811.9|94
1626348900000|2021-07-15 11:35:00|16825.9|16814.9|16824.9|16813.9|16829.9|16817.9|16824.9|16813.9|78
1626349200000|2021-07-15 11:40:00|16823.9|16812.9|16824.9|16812.9|16829.9|16818.9|16821.9|16810.9|230
1626349500000|2021-07-15 11:45:00|16823.9|16813.9|16830.9|16819.9|16831.9|16819.9|16822.9|16811.9|130
1626349800000|2021-07-15 11:50:00|16831.9|16820.9|16832.9|16821.9|16836.9|16825.9|16831.9|16819.9|214
1626350100000|2021-07-15 11:55:00|16833.9|16822.9|16831.9|16820.9|16833.9|16822.9|16830.9|16819.9|57
1626350400000|2021-07-15 12:00:00|16832.9|16821.9|16827.9|16816.9|16833.9|16822.9|16825.9|16814.9|120
1626350700000|2021-07-15 12:05:00|16828.9|16817.9|16822.9|16811.9|16828.9|16817.9|16822.9|16811.9|58
1626351000000|2021-07-15 12:10:00|16821.9|16810.9|16822.9|16810.9|16825.9|16813.9|16818.9|16807.9|112
1626351300000|2021-07-15 12:15:00|16823.9|16811.9|16825.9|16814.9|16826.9|16815.9|16821.9|16810.9|42
1626351600000|2021-07-15 12:20:00|16826.9|16813.9|16829.9|16818.9|16829.9|16818.9|16824.9|16812.9|48
1626351900000|2021-07-15 12:25:00|16828.9|16817.9|16829.9|16817.9|16830.9|16819.9|16828.9|16817.9|46
1626352200000|2021-07-15 12:30:00|16828.9|16818.9|16834.9|16823.9|16835.9|16824.9|16826.9|16815.9|121
1626352500000|2021-07-15 12:35:00|16833.9|16822.9|16830.9|16818.9|16835.9|16824.9|16829.9|16818.9|57
1626352800000|2021-07-15 12:40:00|16831.9|16819.9|16830.9|16818.9|16833.9|16822.9|16829.9|16818.9|51
1626353100000|2021-07-15 12:45:00|16829.9|16819.9|16825.9|16813.9|16830.9|16819.9|16823.9|16812.9|54
1626353400000|2021-07-15 12:50:00|16824.9|16814.9|16823.9|16812.9|16826.9|16815.9|16821.9|16809.9|124
1626353700000|2021-07-15 12:55:00|16824.9|16813.9|16823.9|16812.9|16824.9|16813.9|16819.9|16808.9|116
1626354000000|2021-07-15 13:00:00|16822.9|16811.9|16819.9|16808.9|16825.9|16814.9|16819.9|16808.9|143
1626354300000|2021-07-15 13:05:00|16820.9|16809.9|16828.9|16816.9|16831.9|16820.9|16820.9|16809.9|159
1626354600000|2021-07-15 13:10:00|16827.9|16815.9|16824.9|16813.9|16830.9|16819.9|16822.9|16811.9|229
1626354900000|2021-07-15 13:15:00|16825.9|16814.9|16823.9|16811.9|16826.9|16815.9|16821.9|16810.9|66
1626355200000|2021-07-15 13:20:00|16824.9|16812.9|16825.9|16814.9|16827.9|16816.9|16824.9|16812.9|65
1626355500000|2021-07-15 13:25:00|16826.9|16815.9|16824.9|16813.9|16827.9|16816.9|16820.9|16809.9|157
1626355800000|2021-07-15 13:30:00|16825.9|16814.9|16817.9|16806.9|16829.9|16818.9|16816.9|16804.9|741
1626356100000|2021-07-15 13:35:00|16816.9|16805.9|16813.9|16802.9|16827.9|16816.9|16812.9|16801.9|511
1626356400000|2021-07-15 13:40:00|16812.9|16801.9|16816.9|16805.9|16821.9|16810.9|16811.9|16800.9|327
1626356700000|2021-07-15 13:45:00|16815.9|16804.9|16830.9|16819.9|16831.9|16819.9|16815.9|16804.9|473
1626357000000|2021-07-15 13:50:00|16829.9|16818.9|16820.9|16809.9|16832.9|16820.9|16819.9|16808.9|250
1626357300000|2021-07-15 13:55:00|16821.9|16810.9|16837.9|16826.9|16839.9|16828.9|16820.9|16810.9|320
1626357600000|2021-07-15 14:00:00|16838.9|16827.9|16840.9|16829.9|16841.9|16830.9|16835.9|16823.9|214
1626357900000|2021-07-15 14:05:00|16839.9|16828.9|16841.9|16830.9|16841.9|16830.9|16837.9|16826.9|133
1626358200000|2021-07-15 14:10:00|16840.9|16829.9|16836.9|16824.9|16843.9|16832.9|16833.9|16822.9|199
1626358500000|2021-07-15 14:15:00|16835.9|16825.9|16832.9|16821.9|16839.9|16828.9|16832.9|16820.9|200
1626358800000|2021-07-15 14:20:00|16833.9|16820.9|16836.9|16824.9|16839.9|16827.9|16831.9|16820.9|327
1626359100000|2021-07-15 14:25:00|16835.9|16825.9|16826.9|16815.9|16836.9|16825.9|16824.9|16813.9|259
1626359400000|2021-07-15 14:30:00|16827.9|16814.9|16834.9|16822.9|16836.9|16825.9|16825.9|16814.9|141
1626359700000|2021-07-15 14:35:00|16833.9|16821.9|16838.9|16826.9|16838.9|16827.9|16829.9|16818.9|105
1626360000000|2021-07-15 14:40:00|16837.9|16825.9|16829.9|16818.9|16838.9|16826.9|16828.9|16816.9|165
1626360300000|2021-07-15 14:45:00|16828.9|16817.9|16829.9|16818.9|16833.9|16822.9|16827.9|16816.9|79
1626360600000|2021-07-15 14:50:00|16830.9|16817.9|16834.9|16823.9|16839.9|16828.9|16823.9|16812.9|261
1626360900000|2021-07-15 14:55:00|16833.9|16822.9|16831.9|16819.9|16836.9|16825.9|16829.9|16818.9|123
1626361200000|2021-07-15 15:00:00|16830.9|16818.9|16823.9|16812.9|16833.9|16822.9|16823.9|16812.9|108
1626361500000|2021-07-15 15:05:00|16824.9|16813.9|16830.9|16818.9|16831.9|16820.9|16821.9|16810.9|216
1626361800000|2021-07-15 15:10:00|16829.9|16817.9|16830.9|16819.9|16832.9|16821.9|16826.9|16815.9|64
1626362100000|2021-07-15 15:15:00|16831.9|16820.9|16831.9|16819.9|16835.9|16824.9|16826.9|16814.9|284
1626362400000|2021-07-15 15:20:00|16832.9|16820.9|16832.9|16820.9|16833.9|16822.9|16828.9|16817.9|209
1626362700000|2021-07-15 15:25:00|16831.9|16819.9|16830.9|16819.9|16832.9|16819.9|16826.9|16815.9|161
1626363000000|2021-07-15 15:30:00|16829.9|16818.9|16832.9|16821.9|16833.9|16821.9|16827.9|16816.9|102
1626363300000|2021-07-15 15:35:00|16833.9|16822.9|16827.9|16816.9|16833.9|16822.9|16827.9|16816.9|114
1626363600000|2021-07-15 15:40:00|16826.9|16815.9|16830.9|16819.9|16832.9|16821.9|16826.9|16815.9|102
1626363900000|2021-07-15 15:45:00|16831.9|16818.9|16825.9|16814.9|16831.9|16820.9|16825.9|16814.9|24
1626364200000|2021-07-15 15:50:00|16826.9|16815.9|16822.9|16811.9|16826.9|16815.9|16822.9|16811.9|37
1626364500000|2021-07-15 15:55:00|16821.9|16810.9|16819.9|16808.9|16823.9|16812.9|16818.9|16807.9|98
1626364800000|2021-07-15 16:00:00|16818.9|16807.9|16814.9|16803.9|16820.9|16809.9|16814.9|16803.9|109
1626365100000|2021-07-15 16:05:00|16815.9|16804.9|16815.9|16804.9|16820.9|16809.9|16811.9|16800.9|486
1626365400000|2021-07-15 16:10:00|16816.9|16803.9|16823.9|16811.9|16823.9|16812.9|16814.9|16802.9|329
1626365700000|2021-07-15 16:15:00|16822.9|16812.9|16826.9|16814.9|16827.9|16815.9|16820.9|16809.9|235
1626366000000|2021-07-15 16:20:00|16825.9|16813.9|16824.9|16813.9|16826.9|16815.9|16823.9|16811.9|71
1626366300000|2021-07-15 16:25:00|16823.9|16812.9|16826.9|16815.9|16827.9|16816.9|16822.9|16811.9|73
1626366600000|2021-07-15 16:30:00|16825.9|16814.9|16820.9|16808.9|16826.9|16815.9|16819.9|16808.9|178
1626366900000|2021-07-15 16:35:00|16819.9|16809.9|16825.9|16814.9|16828.9|16816.9|16819.9|16808.9|103
1626367200000|2021-07-15 16:40:00|16824.9|16813.9|16828.9|16816.9|16828.9|16816.9|16824.9|16813.9|137
1626367500000|2021-07-15 16:45:00|16827.9|16817.9|16826.9|16814.9|16828.9|16817.9|16826.9|16814.9|44
1626367800000|2021-07-15 16:50:00|16825.9|16813.9|16826.9|16815.9|16828.9|16817.9|16825.9|16813.9|80
1626368100000|2021-07-15 16:55:00|16827.9|16816.9|16829.9|16817.9|16830.9|16819.9|16826.9|16815.9|79
1626368400000|2021-07-15 17:00:00|16828.9|16816.9|16825.9|16813.9|16830.9|16818.9|16824.9|16812.9|188
1626368700000|2021-07-15 17:05:00|16824.9|16814.9|16828.9|16816.9|16828.9|16817.9|16824.9|16813.9|90
1626369000000|2021-07-15 17:10:00|16827.9|16815.9|16823.9|16811.9|16829.9|16818.9|16822.9|16811.9|114
1626369300000|2021-07-15 17:15:00|16824.9|16812.9|16822.9|16810.9|16829.9|16818.9|16820.9|16809.9|143
1626369600000|2021-07-15 17:20:00|16821.9|16811.9|16823.9|16812.9|16826.9|16815.9|16821.9|16810.9|73
1626369900000|2021-07-15 17:25:00|16822.9|16811.9|16825.9|16814.9|16827.9|16816.9|16822.9|16811.9|39
1626370200000|2021-07-15 17:30:00|16824.9|16813.9|16818.9|16807.9|16825.9|16813.9|16817.9|16806.9|105
1626370500000|2021-07-15 17:35:00|16817.9|16806.9|16816.9|16804.9|16820.9|16809.9|16814.9|16803.9|121
1626370800000|2021-07-15 17:40:00|16815.9|16803.9|16811.9|16800.9|16816.9|16805.9|16810.9|16799.9|311
1626371100000|2021-07-15 17:45:00|16810.9|16799.9|16812.9|16800.9|16813.9|16802.9|16807.9|16796.9|190
1626371400000|2021-07-15 17:50:00|16811.9|16799.9|16808.9|16797.9|16812.9|16801.9|16807.9|16796.9|73
1626371700000|2021-07-15 17:55:00|16807.9|16796.9|16808.9|16796.9|16809.9|16798.9|16806.9|16795.9|269
1626372000000|2021-07-15 18:00:00|16807.9|16797.9|16816.9|16804.9|16816.9|16804.9|16807.9|16796.9|187
1626372300000|2021-07-15 18:05:00|16817.9|16805.9|16817.9|16806.9|16820.9|16809.9|16816.9|16805.9|98
1626372600000|2021-07-15 18:10:00|16816.9|16805.9|16815.9|16803.9|16818.9|16806.9|16813.9|16802.9|81
1626372900000|2021-07-15 18:15:00|16814.9|16802.9|16822.9|16811.9|16822.9|16811.9|16813.9|16802.9|68
1626373200000|2021-07-15 18:20:00|16823.9|16812.9|16824.9|16813.9|16824.9|16813.9|16822.9|16811.9|48
1626373500000|2021-07-15 18:25:00|16823.9|16812.9|16827.9|16816.9|16830.9|16819.9|16823.9|16812.9|337
1626373800000|2021-07-15 18:30:00|16826.9|16815.9|16818.9|16807.9|16827.9|16815.9|16817.9|16806.9|218
1626374100000|2021-07-15 18:35:00|16817.9|16806.9|16823.9|16812.9|16824.9|16813.9|16815.9|16804.9|243
1626374400000|2021-07-15 18:40:00|16822.9|16811.9|16823.9|16813.9|16828.9|16817.9|16820.9|16808.9|196
1626374700000|2021-07-15 18:45:00|16823.4|16813.4|16829.9|16819.9|16830.9|16820.9|16817.9|16807.9|143
1626375000000|2021-07-15 18:50:00|16830.4|16820.4|16835.4|16825.4|16836.4|16826.4|16830.4|16820.4|165
1626375300000|2021-07-15 18:55:00|16834.9|16824.9|16837.4|16827.4|16838.4|16828.4|16834.4|16824.4|139
1626375600000|2021-07-15 19:00:00|16838.4|16828.4|16842.4|16832.4|16846.9|16836.9|16838.4|16828.4|266
1626375900000|2021-07-15 19:05:00|16842.9|16832.9|16843.4|16833.4|16844.4|16834.4|16841.4|16831.4|86
1626376200000|2021-07-15 19:10:00|16843.9|16833.9|16834.4|16824.4|16843.9|16833.9|16833.4|16823.4|176
1626376500000|2021-07-15 19:15:00|16834.9|16824.9|16833.4|16823.4|16836.9|16826.9|16830.4|16820.4|229
1626376800000|2021-07-15 19:20:00|16833.9|16823.9|16834.4|16824.4|16839.4|16829.4|16830.9|16820.9|141
1626377100000|2021-07-15 19:25:00|16834.9|16824.9|16840.9|16830.9|16842.4|16832.4|16834.9|16824.9|183
1626377400000|2021-07-15 19:30:00|16841.4|16831.4|16843.9|16833.9|16846.9|16836.9|16839.9|16829.9|165
1626377700000|2021-07-15 19:35:00|16844.9|16834.9|16837.4|16827.4|16844.9|16834.9|16837.4|16827.4|86
1626378000000|2021-07-15 19:40:00|16836.9|16826.9|16831.9|16821.9|16837.4|16827.4|16831.4|16821.4|69
1626378300000|2021-07-15 19:45:00|16831.4|16821.4|16829.4|16819.4|16833.4|16823.4|16829.4|16819.4|160
1626378600000|2021-07-15 19:50:00|16829.9|16819.9|16829.9|16819.9|16831.9|16821.9|16828.4|16818.4|192
1626378900000|2021-07-15 19:55:00|16829.4|16819.4|16833.4|16823.4|16836.4|16826.4|16828.9|16818.9|297
1626379200000|2021-07-15 20:00:00|16832.9|16822.9|16839.9|16829.9|16843.4|16833.4|16831.9|16821.9|344
1626379500000|2021-07-15 20:05:00|16840.4|16830.4|16833.4|16823.4|16840.4|16830.4|16833.4|16823.4|40
1626379800000|2021-07-15 20:10:00|16833.9|16823.9|16831.9|16821.9|16834.4|16824.4|16831.9|16821.9|62
1626380100000|2021-07-15 20:15:00|16831.4|16821.4|16831.9|16821.9|16832.4|16822.4|16831.4|16821.4|37
1626380400000|2021-07-15 20:20:00|16831.4|16821.4|16831.4|16821.4|16831.9|16821.9|16830.4|16820.4|28
1626380700000|2021-07-15 20:25:00|16830.9|16820.9|16829.9|16819.9|16831.4|16821.4|16829.9|16819.9|18
1626381000000|2021-07-15 20:30:00|16829.4|16819.4|16828.4|16818.4|16829.4|16819.4|16827.9|16817.9|43
1626381300000|2021-07-15 20:35:00|16828.9|16818.9|16828.9|16818.9|16828.9|16818.9|16827.9|16817.9|8
1626381600000|2021-07-15 20:40:00|16829.9|16819.9|16831.4|16821.4|16831.4|16821.4|16829.9|16819.9|39
1626381900000|2021-07-15 20:45:00|16830.4|16820.4|16828.9|16818.9|16830.4|16820.4|16828.4|16818.4|21
1626382200000|2021-07-15 20:50:00|16830.4|16820.4|16830.9|16820.9|16830.9|16820.9|16830.4|16820.4|16
1626382500000|2021-07-15 20:55:00|16831.4|16821.4|16831.4|16821.4|16831.4|16821.4|16831.4|16821.4|31
1626382800000|2021-07-15 21:00:00|||||||||5
1626383100000|2021-07-15 21:05:00|16830.9|16820.9|16830.9|16820.9|16830.9|16820.9|16830.9|16820.9|2
1626383400000|2021-07-15 21:10:00|16830.4|16820.4|16830.9|16820.9|16831.4|16821.4|16830.4|16820.4|32
1626383700000|2021-07-15 21:15:00|16837.1|16813.1|16837.2|16813.2|16837.3|16813.3|16837.1|16813.1|0
1626384000000|2021-07-15 21:20:00|16837.1|16813.1|16836.8|16812.8|16837.3|16813.3|16835.6|16811.6|0
1626384300000|2021-07-15 21:25:00|16837|16813|16837.1|16813.1|16837.9|16813.9|16837|16813|0
1626384600000|2021-07-15 21:30:00|16835.4|16811.4|16834.9|16810.9|16836.3|16812.3|16834.3|16810.3|0
1626384900000|2021-07-15 21:35:00|16835|16811|16836.4|16812.4|16837.2|16813.2|16835|16811|0
1626385200000|2021-07-15 21:40:00|16836.2|16812.2|16836.6|16812.6|16837.3|16813.3|16834.5|16810.5|0
1626385500000|2021-07-15 21:45:00|16837|16813|16836.3|16812.3|16837|16813|16836.3|16812.3|0
1626385800000|2021-07-15 21:50:00|16836.2|16812.2|16836.3|16812.3|16836.6|16812.6|16836|16812|0
1626386100000|2021-07-15 21:55:00|16835.9|16811.9|16836.5|16812.5|16836.5|16812.5|16835.9|16811.9|0
1626386400000|2021-07-15 22:00:00|16837.3|16813.3|16837.7|16813.7|16838.8|16814.8|16833.3|16809.3|0
1626386700000|2021-07-15 22:05:00|16838.4|16814.4|16835.5|16811.5|16838.4|16814.4|16834.8|16810.8|0
1626387000000|2021-07-15 22:10:00|16835.9|16811.9|16834.1|16810.1|16837|16813|16834.1|16810.1|0
1626387300000|2021-07-15 22:15:00|16834.8|16810.8|16832.6|16808.6|16835.5|16811.5|16832.6|16808.6|0
1626387600000|2021-07-15 22:20:00|16832.9|16808.9|16831.9|16807.9|16834.1|16810.1|16831.9|16807.9|0
1626387900000|2021-07-15 22:25:00|16831.1|16807.1|16831.1|16807.1|16831.1|16807.1|16829.7|16805.7|0
1626388200000|2021-07-15 22:30:00|16830.8|16806.8|16832.6|16808.6|16832.6|16808.6|16830.8|16806.8|0
1626388500000|2021-07-15 22:35:00|16831.9|16807.9|16832.6|16808.6|16832.6|16808.6|16831.9|16807.9|0
1626388800000|2021-07-15 22:40:00|16831.9|16807.9|16831.9|16807.9|16832.6|16808.6|16831.9|16807.9|0
1626389100000|2021-07-15 22:45:00|16832.6|16808.6|16834.1|16810.1|16834.8|16810.8|16832.6|16808.6|0
1626389400000|2021-07-15 22:50:00|16833.3|16809.3|16834.8|16810.8|16836.2|16812.2|16833.3|16809.3|0
1626389700000|2021-07-15 22:55:00|16835.1|16811.1|16835.9|16811.9|16836.6|16812.6|16834.1|16810.1|0
1626390000000|2021-07-15 23:00:00|16836.6|16812.6|16836.6|16812.6|16838.1|16814.1|16835.9|16811.9|0
1626390300000|2021-07-15 23:05:00|16837|16813|16835.2|16811.2|16838.8|16814.8|16835.2|16811.2|0
1626390600000|2021-07-15 23:10:00|16835.5|16811.5|16836.9|16812.9|16837.6|16813.6|16835.5|16811.5|0
1626390900000|2021-07-15 23:15:00|16837.2|16813.2|16837|16813|16838.8|16814.8|16836.2|16812.2|0
1626391200000|2021-07-15 23:20:00|16837.3|16813.3|16838.4|16814.4|16838.4|16814.4|16837|16813|0
1626391500000|2021-07-15 23:25:00|16838.8|16814.8|16837|16813|16839.2|16815.2|16837|16813|0
1626391800000|2021-07-15 23:30:00|16836.2|16812.2|16833.3|16809.3|16836.2|16812.2|16833.3|16809.3|0
1626392100000|2021-07-15 23:35:00|16834.1|16810.1|16831.9|16807.9|16834.8|16810.8|16830.4|16806.4|0
1626392400000|2021-07-15 23:40:00|16831.1|16807.1|16825.2|16801.2|16832.6|16808.6|16825.2|16801.2|0
1626392700000|2021-07-15 23:45:00|16825.6|16801.6|16826.6|16802.6|16828.9|16804.9|16825.6|16801.6|0
1626393000000|2021-07-15 23:50:00|16827.4|16803.4|16824.3|16800.3|16827.4|16803.4|16823.6|16799.6|0
1626393300000|2021-07-15 23:55:00|16823.6|16799.6|16824.3|16800.3|16825.7|16801.7|16822.1|16798.1|0
1626393600000|2021-07-16 00:00:00|16824.6|16800.6|16818.3|16794.3|16825|16801|16816.3|16792.3|0
1626393900000|2021-07-16 00:05:00|16817.9|16793.9|16809.5|16785.5|16818.3|16794.3|16809.5|16785.5|0
1626394200000|2021-07-16 00:10:00|16809.8|16785.8|16822.6|16798.6|16823.3|16799.3|16809.8|16785.8|0
1626394500000|2021-07-16 00:15:00|16823.3|16799.3|16824.3|16800.3|16829.8|16805.8|16821.9|16797.9|0
1626394800000|2021-07-16 00:20:00|16823.3|16799.3|16840.1|16816.1|16842.9|16818.9|16819.2|16795.2|0
1626395100000|2021-07-16 00:25:00|16839.5|16815.5|16841.7|16817.7|16844.3|16820.3|16836.7|16812.7|0
1626395400000|2021-07-16 00:30:00|16841.3|16817.3|16838.5|16814.5|16842|16818|16835.7|16811.7|0
1626395700000|2021-07-16 00:35:00|16838.3|16814.3|16836.7|16812.7|16839.6|16815.6|16835.3|16811.3|0
1626396000000|2021-07-16 00:40:00|16836.2|16812.2|16824.5|16800.5|16836.2|16812.2|16821.7|16797.7|0
1626396300000|2021-07-16 00:45:00|16823.5|16799.5|16824.2|16800.2|16825.2|16801.2|16820.1|16796.1|0
1626396600000|2021-07-16 00:50:00|16824.4|16800.4|16832.9|16808.9|16833.8|16809.8|16823.3|16799.3|0
1626396900000|2021-07-16 00:55:00|16832.4|16808.4|16831.8|16807.8|16835.3|16811.3|16823.2|16799.2|0
1626397200000|2021-07-16 01:00:00|16827.9|16817.9|16801.9|16791.9|16827.9|16817.9|16796.9|16786.9|2363
1626397500000|2021-07-16 01:05:00|16802.9|16792.9|16817.9|16807.9|16818.9|16808.9|16799.9|16789.9|1144
1626397800000|2021-07-16 01:10:00|16816.9|16806.9|16805.9|16795.9|16819.9|16809.9|16800.9|16790.9|1684
1626398100000|2021-07-16 01:15:00|16806.9|16796.9|16844.9|16834.9|16850.9|16840.9|16804.9|16794.9|2854
1626398400000|2021-07-16 01:20:00|16845.9|16835.9|16822.9|16812.9|16845.9|16835.9|16822.9|16812.9|1945
1626398700000|2021-07-16 01:25:00|16824.9|16814.9|16827.9|16817.9|16847.9|16837.9|16810.9|16800.9|3816
1626399000000|2021-07-16 01:30:00|16831.9|16821.9|16835.9|16825.9|16893.9|16883.9|16803.9|16793.9|18678
1626399300000|2021-07-16 01:35:00|16834.9|16824.9|16769.9|16759.9|16837.9|16827.9|16768.9|16758.9|9524
1626399600000|2021-07-16 01:40:00|16768.9|16758.9|16739.9|16729.9|16773.9|16763.9|16725.9|16715.9|9865
1626399900000|2021-07-16 01:45:00|16738.9|16728.9|16730.9|16720.9|16752.9|16742.9|16709.9|16699.9|9368
1626400200000|2021-07-16 01:50:00|16731.9|16721.9|16685.1|16675.1|16751.9|16741.9|16681.1|16671.1|8410
1626400500000|2021-07-16 01:55:00|16682.1|16672.1|16692.1|16682.1|16702.1|16692.1|16673.1|16663.1|8005
1626400800000|2021-07-16 02:00:00|16690.1|16680.1|16718.1|16708.1|16721.1|16711.1|16669.1|16659.1|5592
1626401100000|2021-07-16 02:05:00|16719.1|16709.1|16703.1|16693.1|16720.1|16710.1|16693.1|16683.1|3530
1626401400000|2021-07-16 02:10:00|16706.1|16696.1|16677.1|16667.1|16710.1|16700.1|16670.1|16660.1|4677
1626401700000|2021-07-16 02:15:00|16679.1|16669.1|16692.1|16682.1|16700.1|16690.1|16670.1|16660.1|3688
1626402000000|2021-07-16 02:20:00|16691.1|16681.1|16676.1|16666.1|16702.1|16692.1|16673.1|16663.1|3278
1626402300000|2021-07-16 02:25:00|16674.1|16664.1|16669.1|16659.1|16685.1|16675.1|16663.1|16653.1|2204
1626402600000|2021-07-16 02:30:00|16666.1|16656.1|16690.1|16680.1|16695.1|16685.1|16657.1|16647.1|3168
1626402900000|2021-07-16 02:35:00|16689.1|16679.1|16711.1|16701.1|16716.1|16706.1|16679.1|16669.1|2522
1626403200000|2021-07-16 02:40:00|16710.1|16700.1|16722.1|16712.1|16722.1|16712.1|16696.1|16686.1|2291
1626403500000|2021-07-16 02:45:00|16719.1|16709.1|16695.1|16685.1|16719.1|16709.1|16693.1|16683.1|1871
1626403800000|2021-07-16 02:50:00|16697.1|16687.1|16689.1|16679.1|16704.1|16694.1|16685.1|16675.1|2199
1626404100000|2021-07-16 02:55:00|16688.1|16678.1|16705.1|16695.1|16707.1|16697.1|16683.1|16673.1|2452
1626404400000|2021-07-16 03:00:00|16703.1|16693.1|16687.1|16677.1|16706.1|16696.1|16681.1|16671.1|1881
1626404700000|2021-07-16 03:05:00|16688.1|16678.1|16672.1|16662.1|16704.1|16694.1|16667.1|16657.1|3337
1626405000000|2021-07-16 03:10:00|16671.1|16661.1|16674.1|16664.1|16683.1|16673.1|16665.1|16655.1|1302
1626405300000|2021-07-16 03:15:00|16673.1|16663.1|16670.1|16660.1|16682.1|16672.1|16664.1|16654.1|1632
1626405600000|2021-07-16 03:20:00|16671.1|16661.1|16699.1|16689.1|16701.1|16691.1|16667.1|16657.1|2386
1626405900000|2021-07-16 03:25:00|16701.1|16691.1|16726.1|16716.1|16730.1|16720.1|16696.1|16686.1|2061
1626406200000|2021-07-16 03:30:00|16724.1|16714.1|16730.1|16720.1|16737.1|16727.1|16722.1|16712.1|1159
1626406500000|2021-07-16 03:35:00|16729.1|16719.1|16718.1|16708.1|16730.1|16720.1|16717.1|16707.1|666
1626406800000|2021-07-16 03:40:00|16720.1|16710.1|16717.1|16707.1|16720.1|16710.1|16709.1|16699.1|389
1626407100000|2021-07-16 03:45:00|16715.1|16705.1|16716.1|16706.1|16717.1|16707.1|16713.1|16703.1|142
1626407400000|2021-07-16 03:50:00|16717.1|16707.1|16706.1|16696.1|16717.1|16707.1|16704.1|16694.1|361
1626407700000|2021-07-16 03:55:00|16705.1|16695.1|16707.1|16697.1|16710.1|16700.1|16704.1|16694.1|212
1626408000000|2021-07-16 04:00:00|16705.1|16695.1|16706.1|16696.1|16707.1|16697.1|16704.1|16694.1|174
1626408300000|2021-07-16 04:05:00|16705.1|16695.1|16704.1|16694.1|16710.1|16700.1|16702.1|16692.1|243
1626408600000|2021-07-16 04:10:00|16703.1|16693.1|16706.1|16696.1|16709.1|16699.1|16701.1|16691.1|296
1626408900000|2021-07-16 04:15:00|16707.1|16697.1|16705.1|16695.1|16707.1|16697.1|16702.1|16692.1|210
1626409200000|2021-07-16 04:20:00|16706.1|16696.1|16702.1|16692.1|16706.1|16696.1|16701.1|16691.1|143
1626409500000|2021-07-16 04:25:00|16701.1|16691.1|16701.1|16691.1|16702.1|16692.1|16700.1|16690.1|113
1626409800000|2021-07-16 04:30:00|16702.1|16692.1|16702.1|16692.1|16703.1|16693.1|16700.1|16690.1|162
1626410100000|2021-07-16 04:35:00|16701.1|16691.1|16701.1|16691.1|16702.1|16692.1|16701.1|16691.1|92
1626410400000|2021-07-16 04:40:00|16700.1|16690.1|16704.1|16694.1|16705.1|16695.1|16699.1|16689.1|237
1626410700000|2021-07-16 04:45:00|16705.1|16695.1|16704.1|16694.1|16712.1|16702.1|16704.1|16694.1|368
1626411000000|2021-07-16 04:50:00|16705.1|16695.1|16706.1|16696.1|16708.1|16698.1|16702.1|16692.1|232
1626411300000|2021-07-16 04:55:00|16705.1|16695.1|16707.1|16697.1|16707.1|16697.1|16704.1|16694.1|160
1626411600000|2021-07-16 05:00:00|16708.1|16698.1|16706.1|16696.1|16725.1|16715.1|16702.1|16692.1|4170
1626411900000|2021-07-16 05:05:00|16707.1|16697.1|16700.1|16690.1|16714.1|16704.1|16694.1|16684.1|2088
1626412200000|2021-07-16 05:10:00|16699.1|16689.1|16704.1|16694.1|16709.1|16699.1|16692.1|16682.1|2382
1626412500000|2021-07-16 05:15:00|16705.1|16695.1|16707.1|16697.1|16716.1|16706.1|16700.1|16690.1|1748
1626412800000|2021-07-16 05:20:00|16705.1|16695.1|16706.1|16696.1|16716.1|16706.1|16694.1|16684.1|1604
1626413100000|2021-07-16 05:25:00|16707.1|16697.1|16712.1|16702.1|16714.1|16704.1|16699.1|16689.1|1719
1626413400000|2021-07-16 05:30:00|16713.1|16703.1|16718.1|16708.1|16725.1|16715.1|16700.1|16690.1|2298
1626413700000|2021-07-16 05:35:00|16719.1|16709.1|16740.1|16730.1|16744.1|16734.1|16713.1|16703.1|2295
1626414000000|2021-07-16 05:40:00|16741.1|16731.1|16725.1|16715.1|16742.1|16732.1|16715.1|16705.1|2053
1626414300000|2021-07-16 05:45:00|16724.1|16714.1|16692.1|16682.1|16729.1|16719.1|16691.1|16681.1|2021
1626414600000|2021-07-16 05:50:00|16693.1|16683.1|16696.1|16686.1|16710.1|16700.1|16689.1|16679.1|2404
1626414900000|2021-07-16 05:55:00|16697.1|16687.1|16649.1|16639.1|16697.1|16687.1|16646.1|16636.1|5774
1626415200000|2021-07-16 06:00:00|16647.1|16637.1|16622.1|16612.1|16647.1|16637.1|16616.1|16606.1|8339
1626415500000|2021-07-16 06:05:00|16620.1|16610.1|16620.1|16610.1|16643.1|16633.1|16617.1|16607.1|3818
1626415800000|2021-07-16 06:10:00|16621.1|16611.1|16633.1|16623.1|16633.1|16623.1|16616.1|16606.1|3724
1626416100000|2021-07-16 06:15:00|16634.1|16624.1|16647.1|16637.1|16655.1|16645.1|16626.1|16616.1|4140
1626416400000|2021-07-16 06:20:00|16649.1|16639.1|16649.1|16639.1|16658.1|16648.1|16645.1|16635.1|2432
1626416700000|2021-07-16 06:25:00|16650.1|16640.1|16628.1|16618.1|16661.1|16651.1|16626.1|16616.1|3559
1626417000000|2021-07-16 06:30:00|16630.1|16620.1|16603.1|16593.1|16630.1|16620.1|16602.1|16592.1|2886
1626417300000|2021-07-16 06:35:00|16604.1|16594.1|16608.1|16598.1|16617.1|16607.1|16594.1|16584.1|3516
1626417600000|2021-07-16 06:40:00|16609.1|16599.1|16617.1|16607.1|16632.1|16622.1|16609.1|16599.1|3307
1626417900000|2021-07-16 06:45:00|16622.1|16612.1|16607.1|16597.1|16624.1|16614.1|16607.1|16597.1|3475
1626418200000|2021-07-16 06:50:00|16610.1|16600.1|16618.1|16608.1|16626.1|16616.1|16605.1|16595.1|4591
1626418500000|2021-07-16 06:55:00|16619.1|16609.1|16618.1|16608.1|16640.1|16630.1|16613.1|16603.1|6920
1626418800000|2021-07-16 07:00:00|16616.1|16606.1|16607.1|16596.1|16619.1|16607.1|16598.1|16587.1|2079
1626419100000|2021-07-16 07:05:00|16608.1|16597.1|16621.1|16610.1|16624.1|16612.1|16605.1|16593.1|881
1626419400000|2021-07-16 07:10:00|16622.1|16609.1|16635.1|16624.1|16636.1|16624.1|16614.1|16603.1|1144
1626419700000|2021-07-16 07:15:00|16634.1|16623.1|16618.1|16607.1|16635.1|16623.1|16618.1|16607.1|497
1626420000000|2021-07-16 07:20:00|16619.1|16608.1|16610.1|16599.1|16623.1|16612.1|16608.1|16596.1|686
1626420300000|2021-07-16 07:25:00|16611.1|16600.1|16619.1|16608.1|16619.1|16608.1|16605.1|16593.1|746
1626420600000|2021-07-16 07:30:00|16620.1|16609.1|16626.1|16615.1|16626.1|16615.1|16616.1|16604.1|413
1626420900000|2021-07-16 07:35:00|16624.1|16613.1|16621.1|16610.1|16624.1|16613.1|16615.1|16604.1|293
1626421200000|2021-07-16 07:40:00|16623.1|16611.1|16619.1|16608.1|16625.1|16614.1|16616.1|16605.1|397
1626421500000|2021-07-16 07:45:00|16618.1|16607.1|16625.1|16614.1|16627.1|16616.1|16618.1|16606.1|409
1626421800000|2021-07-16 07:50:00|16624.1|16613.1|16620.1|16609.1|16628.1|16617.1|16620.1|16608.1|400
1626422100000|2021-07-16 07:55:00|16622.1|16610.1|16616.1|16605.1|16626.1|16615.1|16616.1|16604.1|586
1626422400000|2021-07-16 08:00:00|16617.1|16604.1|16620.1|16608.1|16626.1|16614.1|16609.1|16597.1|878
1626422700000|2021-07-16 08:05:00|16619.1|16607.1|16602.1|16591.1|16622.1|16610.1|16601.1|16589.1|905
1626423000000|2021-07-16 08:10:00|16603.1|16592.1|16610.1|16599.1|16613.1|16601.1|16601.1|16590.1|841
1626423300000|2021-07-16 08:15:00|16611.1|16600.1|16612.1|16600.1|16614.1|16602.1|16604.1|16592.1|1341
1626423600000|2021-07-16 08:20:00|16613.1|16599.1|16619.1|16607.1|16624.1|16613.1|16607.1|16596.1|1134
1626423900000|2021-07-16 08:25:00|16618.1|16605.1|16630.1|16617.1|16635.1|16623.1|16616.1|16604.1|1964
1626424200000|2021-07-16 08:30:00|16635.4|16611.4|16647|16623|16647.5|16623.5|16634.1|16610.1|0
1626424500000|2021-07-16 08:35:00|16647.5|16623.5|16644.6|16620.6|16649.1|16625.1|16641.2|16617.2|287
1626424800000|2021-07-16 08:40:00|16644.1|16620.1|16646.8|16622.8|16648.4|16624.4|16643.2|16619.2|0
1626425100000|2021-07-16 08:45:00|16647.2|16623.2|16655.8|16631.8|16655.8|16631.8|16645.2|16621.2|0
1626425400000|2021-07-16 08:50:00|16655.3|16631.3|16654.8|16630.8|16658.7|16634.7|16653.7|16629.7|0
1626425700000|2021-07-16 08:55:00|16655|16631|16658.4|16634.4|16660.9|16636.9|16654.8|16630.8|0
1626426000000|2021-07-16 09:00:00|16659.4|16635.4|16638.1|16626.1|16659.4|16635.4|16634.1|16622.1|133
1626426300000|2021-07-16 09:05:00|16639.1|16625.1|16643.1|16631.1|16644.1|16631.1|16638.1|16625.1|87
1626426600000|2021-07-16 09:10:00|16644.1|16632.1|16643.1|16630.1|16644.1|16632.1|16638.1|16626.1|187
1626426900000|2021-07-16 09:15:00|16644.1|16631.1|16644.1|16633.1|16650.1|16638.1|16644.1|16631.1|244
1626427200000|2021-07-16 09:20:00|16643.1|16632.1|16641.1|16629.1|16648.1|16636.1|16640.1|16628.1|88
1626427500000|2021-07-16 09:25:00|16642.1|16630.1|16643.1|16632.1|16646.1|16634.1|16642.1|16630.1|185
1626427800000|2021-07-16 09:30:00|16644.1|16633.1|16637.1|16626.1|16645.1|16633.1|16632.1|16621.1|287
1626428100000|2021-07-16 09:35:00|16636.1|16625.1|16642.1|16630.1|16642.1|16631.1|16636.1|16625.1|94
1626428400000|2021-07-16 09:40:00|16643.1|16631.1|16638.1|16627.1|16643.1|16632.1|16636.1|16625.1|143
1626428700000|2021-07-16 09:45:00|16639.1|16628.1|16640.1|16628.1|16641.1|16630.1|16637.1|16626.1|70
1626429000000|2021-07-16 09:50:00|16641.1|16629.1|16638.1|16626.1|16643.1|16632.1|16638.1|16626.1|124
1626429300000|2021-07-16 09:55:00|16637.1|16627.1|16643.1|16632.1|16643.1|16632.1|16637.1|16626.1|159
1626429600000|2021-07-16 10:00:00|16644.1|16631.1|16641.1|16629.1|16646.1|16635.1|16640.1|16628.1|149
1626429900000|2021-07-16 10:05:00|16642.1|16630.1|16634.1|16622.1|16643.1|16631.1|16633.1|16622.1|104
1626430200000|2021-07-16 10:10:00|16633.1|16621.1|16632.1|16621.1|16634.1|16623.1|16627.1|16616.1|247
1626430500000|2021-07-16 10:15:00|16633.1|16622.1|16626.1|16614.1|16633.1|16622.1|16623.1|16612.1|165
1626430800000|2021-07-16 10:20:00|16625.1|16613.1|16615.1|16603.1|16627.1|16615.1|16615.1|16603.1|481
1626431100000|2021-07-16 10:25:00|16616.1|16604.1|16624.1|16612.1|16627.1|16616.1|16608.1|16596.1|450
1626431400000|2021-07-16 10:30:00|16625.1|16613.1|16628.1|16617.1|16629.1|16618.1|16624.1|16612.1|45
1626431700000|2021-07-16 10:35:00|16629.1|16616.1|16628.1|16616.1|16629.1|16617.1|16624.1|16613.1|35
1626432000000|2021-07-16 10:40:00|16629.1|16617.1|16633.1|16621.1|16633.1|16621.1|16628.1|16616.1|24
1626432300000|2021-07-16 10:45:00|16634.1|16622.1|16633.1|16622.1|16636.1|16624.1|16633.1|16622.1|67
1626432600000|2021-07-16 10:50:00|16634.1|16623.1|16636.1|16625.1|16639.1|16627.1|16633.1|16623.1|70
1626432900000|2021-07-16 10:55:00|16635.1|16624.1|16636.1|16624.1|16637.1|16626.1|16634.1|16623.1|72
1626433200000|2021-07-16 11:00:00|16637.1|16625.1|16637.1|16626.1|16639.1|16627.1|16636.1|16625.1|75
1626433500000|2021-07-16 11:05:00|16638.1|16627.1|16638.1|16626.1|16639.1|16628.1|16637.1|16625.1|76
1626433800000|2021-07-16 11:10:00|16637.1|16625.1|16630.1|16618.1|16638.1|16627.1|16630.1|16618.1|112
1626434100000|2021-07-16 11:15:00|16631.1|16619.1|16634.1|16622.1|16634.1|16623.1|16630.1|16619.1|38
1626434400000|2021-07-16 11:20:00|16633.1|16621.1|16638.1|16626.1|16638.1|16627.1|16631.1|16620.1|144
1626434700000|2021-07-16 11:25:00|16639.1|16627.1|16636.1|16624.1|16642.1|16630.1|16636.1|16624.1|284
1626435000000|2021-07-16 11:30:00|16635.1|16623.1|16636.1|16624.1|16637.1|16625.1|16633.1|16622.1|20
1626435300000|2021-07-16 11:35:00|16637.1|16625.1|16634.1|16623.1|16637.1|16625.1|16634.1|16623.1|14
1626435600000|2021-07-16 11:40:00|16635.1|16622.1|16635.1|16623.1|16636.1|16625.1|16632.1|16620.1|68
1626435900000|2021-07-16 11:45:00|16634.1|16622.1|16632.1|16621.1|16634.1|16623.1|16631.1|16620.1|31
1626436200000|2021-07-16 11:50:00|16633.1|16622.1|16634.1|16622.1|16636.1|16625.1|16632.1|16621.1|114
1626436500000|2021-07-16 11:55:00|16633.1|16621.1|16630.1|16618.1|16633.1|16621.1|16627.1|16616.1|81
1626436800000|2021-07-16 12:00:00|16631.1|16620.1|16639.1|16627.1|16639.1|16627.1|16631.1|16620.1|37
1626437100000|2021-07-16 12:05:00|16638.1|16628.1|16640.1|16628.1|16640.1|16629.1|16638.1|16627.1|45
1626437400000|2021-07-16 12:10:00|16641.1|16629.1|16641.1|16629.1|16642.1|16631.1|16639.1|16628.1|103
1626437700000|2021-07-16 12:15:00|16642.1|16630.1|16645.1|16633.1|16645.1|16633.1|16642.1|16630.1|88
1626438000000|2021-07-16 12:20:00|16644.1|16634.1|16645.1|16633.1|16646.1|16635.1|16643.1|16632.1|80
1626438300000|2021-07-16 12:25:00|16646.1|16634.1|16645.1|16633.1|16646.1|16634.1|16642.1|16630.1|59
1626438600000|2021-07-16 12:30:00|16644.1|16631.1|16643.1|16631.1|16645.1|16632.1|16640.1|16629.1|76
1626438900000|2021-07-16 12:35:00|16642.1|16630.1|16644.1|16632.1|16646.1|16634.1|16641.1|16630.1|55
1626439200000|2021-07-16 12:40:00|16643.1|16633.1|16644.1|16633.1|16645.1|16634.1|16640.1|16628.1|110
1626439500000|2021-07-16 12:45:00|16645.1|16632.1|16645.1|16634.1|16646.1|16635.1|16644.1|16632.1|43
1626439800000|2021-07-16 12:50:00|16646.1|16633.1|16646.1|16634.1|16646.1|16635.1|16644.1|16633.1|51
1626440100000|2021-07-16 12:55:00|16644.1|16635.1|16644.1|16632.1|16646.1|16635.1|16643.1|16632.1|51
1626440400000|2021-07-16 13:00:00|16643.1|16633.1|16644.1|16633.1|16646.1|16634.1|16643.1|16631.1|30
1626440700000|2021-07-16 13:05:00|16645.1|16634.1|16645.1|16634.1|16645.1|16634.1|16644.1|16633.1|14
1626441000000|2021-07-16 13:10:00|16644.1|16633.1|16645.1|16634.1|16646.1|16634.1|16643.1|16632.1|40
1626441300000|2021-07-16 13:15:00|16646.1|16635.1|16647.1|16635.1|16647.1|16636.1|16645.1|16634.1|126
1626441600000|2021-07-16 13:20:00|16646.1|16634.1|16647.1|16635.1|16647.1|16636.1|16645.1|16634.1|64
1626441900000|2021-07-16 13:25:00|16646.1|16636.1|16642.1|16631.1|16647.1|16636.1|16640.1|16629.1|103
1626442200000|2021-07-16 13:30:00|16643.1|16632.1|16637.1|16626.1|16647.1|16635.1|16634.1|16623.1|385
1626442500000|2021-07-16 13:35:00|16636.1|16625.1|16634.1|16623.1|16637.1|16626.1|16627.1|16615.1|222
1626442800000|2021-07-16 13:40:00|16635.1|16624.1|16624.1|16612.1|16635.1|16624.1|16623.1|16612.1|140
1626443100000|2021-07-16 13:45:00|16625.1|16613.1|16612.1|16601.1|16626.1|16614.1|16608.1|16596.1|382
1626443400000|2021-07-16 13:50:00|16611.1|16600.1|16611.1|16599.1|16612.1|16601.1|16606.1|16595.1|315
1626443700000|2021-07-16 13:55:00|16612.1|16600.1|16610.1|16598.1|16614.1|16603.1|16607.1|16595.1|144
1626444000000|2021-07-16 14:00:00|16612.1|16600.1|16605.1|16594.1|16612.1|16601.1|16602.1|16591.1|251
1626444300000|2021-07-16 14:05:00|16606.1|16595.1|16601.1|16589.1|16608.1|16597.1|16600.1|16589.1|228
1626444600000|2021-07-16 14:10:00|16600.1|16590.1|16588.1|16577.1|16603.1|16591.1|16584.1|16573.1|385
1626444900000|2021-07-16 14:15:00|16587.1|16576.1|16590.1|16579.1|16591.1|16580.1|16583.1|16572.1|127
1626445200000|2021-07-16 14:20:00|16591.1|16580.1|16576.1|16564.1|16592.1|16581.1|16575.1|16564.1|308
1626445500000|2021-07-16 14:25:00|16575.1|16563.1|16572.1|16561.1|16581.1|16569.1|16569.1|16558.1|370
1626445800000|2021-07-16 14:30:00|16571.1|16560.1|16580.1|16569.1|16585.1|16574.1|16570.1|16559.1|364
1626446100000|2021-07-16 14:35:00|16579.1|16568.1|16581.1|16570.1|16582.1|16571.1|16570.1|16559.1|168
1626446400000|2021-07-16 14:40:00|16580.1|16569.1|16576.1|16564.1|16582.1|16571.1|16573.1|16562.1|190
1626446700000|2021-07-16 14:45:00|16575.1|16565.1|16575.1|16564.1|16578.1|16567.1|16572.1|16561.1|148
1626447000000|2021-07-16 14:50:00|16576.1|16565.1|16584.1|16573.1|16586.1|16575.1|16576.1|16565.1|150
1626447300000|2021-07-16 14:55:00|16585.1|16574.1|16585.1|16573.1|16586.1|16575.1|16581.1|16570.1|128
1626447600000|2021-07-16 15:00:00|16584.1|16574.1|16578.1|16567.1|16586.1|16575.1|16578.1|16567.1|88
1626447900000|2021-07-16 15:05:00|16579.1|16568.1|16580.1|16569.1|16584.1|16573.1|16574.1|16563.1|238
1626448200000|2021-07-16 15:10:00|16579.1|16568.1|16586.1|16575.1|16592.1|16581.1|16578.1|16567.1|661
1626448500000|2021-07-16 15:15:00|16587.1|16576.1|16583.1|16572.1|16587.1|16576.1|16578.1|16566.1|192
1626448800000|2021-07-16 15:20:00|16584.1|16573.1|16583.1|16572.1|16589.1|16577.1|16583.1|16572.1|93
1626449100000|2021-07-16 15:25:00|16584.1|16571.1|16582.1|16570.1|16587.1|16576.1|16580.1|16569.1|153
1626449400000|2021-07-16 15:30:00|16581.1|16569.1|16588.1|16577.1|16589.1|16577.1|16580.1|16569.1|112
1626449700000|2021-07-16 15:35:00|16587.1|16576.1|16589.1|16578.1|16591.1|16580.1|16585.1|16574.1|66
1626450000000|2021-07-16 15:40:00|16590.1|16579.1|16589.1|16578.1|16591.1|16579.1|16587.1|16576.1|229
1626450300000|2021-07-16 15:45:00|16590.1|16579.1|16586.1|16575.1|16591.1|16580.1|16584.1|16572.1|451
1626450600000|2021-07-16 15:50:00|16587.1|16576.1|16594.1|16583.1|16594.1|16583.1|16585.1|16574.1|142
1626450900000|2021-07-16 15:55:00|16595.1|16584.1|16593.1|16582.1|16596.1|16584.1|16592.1|16581.1|42
1626451200000|2021-07-16 16:00:00|16592.1|16581.1|16596.1|16585.1|16598.1|16587.1|16592.1|16581.1|115
1626451500000|2021-07-16 16:05:00|16597.1|16584.1|16599.1|16587.1|16600.1|16588.1|16596.1|16584.1|41
1626451800000|2021-07-16 16:10:00|16600.1|16588.1|16598.1|16586.1|16600.1|16588.1|16596.1|16585.1|42
1626452100000|2021-07-16 16:15:00|16597.1|16587.1|16599.1|16588.1|16600.1|16588.1|16597.1|16585.1|64
1626452400000|2021-07-16 16:20:00|16600.1|16589.1|16598.1|16587.1|16600.1|16589.1|16597.1|16586.1|33
1626452700000|2021-07-16 16:25:00|16599.1|16588.1|16601.1|16590.1|16601.1|16590.1|16599.1|16587.1|68
1626453000000|2021-07-16 16:30:00|16600.1|16589.1|16605.1|16594.1|16606.1|16595.1|16600.1|16589.1|66
1626453300000|2021-07-16 16:35:00|16606.1|16595.1|16601.1|16590.1|16607.1|16596.1|16601.1|16590.1|83
1626453600000|2021-07-16 16:40:00|16602.1|16591.1|16603.1|16591.1|16603.1|16592.1|16599.1|16588.1|37
1626453900000|2021-07-16 16:45:00|16602.1|16592.1|16600.1|16589.1|16604.1|16593.1|16597.1|16586.1|77
1626454200000|2021-07-16 16:50:00|16601.1|16590.1|16604.1|16593.1|16606.1|16595.1|16600.1|16590.1|36
1626454500000|2021-07-16 16:55:00|16605.1|16594.1|16600.1|16589.1|16608.1|16596.1|16600.1|16588.1|95
1626454800000|2021-07-16 17:00:00|16601.1|16590.1|16601.1|16590.1|16603.1|16592.1|16599.1|16587.1|148
1626455100000|2021-07-16 17:05:00|16602.1|16591.1|16607.1|16595.1|16608.1|16597.1|16602.1|16590.1|60
1626455400000|2021-07-16 17:10:00|16606.1|16596.1|16607.1|16595.1|16607.1|16596.1|16605.1|16593.1|12
1626455700000|2021-07-16 17:15:00|16606.1|16596.1|16609.1|16597.1|16609.1|16598.1|16604.1|16593.1|53
1626456000000|2021-07-16 17:20:00|16608.1|16596.1|16604.1|16593.1|16609.1|16598.1|16603.1|16591.1|56
1626456300000|2021-07-16 17:25:00|16605.1|16594.1|16604.1|16592.1|16605.1|16594.1|16602.1|16591.1|85
1626456600000|2021-07-16 17:30:00|16603.1|16591.1|16599.1|16587.1|16604.1|16593.1|16599.1|16587.1|141
1626456900000|2021-07-16 17:35:00|16598.1|16586.1|16597.1|16585.1|16599.1|16588.1|16594.1|16583.1|81
1626457200000|2021-07-16 17:40:00|16596.1|16586.1|16588.1|16577.1|16597.1|16586.1|16585.1|16573.1|239
1626457500000|2021-07-16 17:45:00|16589.1|16578.1|16586.1|16575.1|16591.1|16579.1|16586.1|16575.1|92
1626457800000|2021-07-16 17:50:00|16587.1|16576.1|16591.1|16580.1|16592.1|16580.1|16586.1|16575.1|50
1626458100000|2021-07-16 17:55:00|16590.1|16579.1|16589.1|16577.1|16591.1|16580.1|16589.1|16577.1|34
1626458400000|2021-07-16 18:00:00|16588.1|16576.1|16584.1|16572.1|16588.1|16576.1|16577.1|16565.1|202
1626458700000|2021-07-16 18:05:00|16585.1|16573.1|16588.1|16576.1|16592.1|16580.1|16582.1|16571.1|83
1626459000000|2021-07-16 18:10:00|16589.1|16577.1|16589.1|16577.1|16590.1|16578.1|16582.1|16571.1|162
1626459300000|2021-07-16 18:15:00|16590.1|16578.1|16595.1|16583.1|16598.1|16587.1|16588.1|16577.1|93
1626459600000|2021-07-16 18:20:00|16594.1|16584.1|16591.1|16580.1|16597.1|16586.1|16590.1|16578.1|99
1626459900000|2021-07-16 18:25:00|16592.1|16581.1|16583.1|16572.1|16593.1|16581.1|16583.1|16572.1|191
1626460200000|2021-07-16 18:30:00|16584.1|16573.1|16584.1|16572.1|16590.1|16578.1|16581.1|16569.1|157
1626460500000|2021-07-16 18:35:00|16585.1|16573.1|16581.1|16569.1|16586.1|16575.1|16578.1|16567.1|129
1626460800000|2021-07-16 18:40:00|16580.1|16568.1|16575.6|16565.6|16583.1|16572.1|16575.1|16564.1|64
1626461100000|2021-07-16 18:45:00|16576.1|16566.1|16574.6|16564.6|16577.6|16567.6|16572.1|16562.1|114
1626461400000|2021-07-16 18:50:00|16574.1|16564.1|16573.6|16563.6|16576.1|16566.1|16572.1|16562.1|73
1626461700000|2021-07-16 18:55:00|16574.1|16564.1|16571.1|16561.1|16574.6|16564.6|16569.1|16559.1|81
1626462000000|2021-07-16 19:00:00|16571.6|16561.6|16564.1|16554.1|16572.1|16562.1|16563.6|16553.6|219
1626462300000|2021-07-16 19:05:00|16564.6|16554.6|16565.6|16555.6|16566.1|16556.1|16561.6|16551.6|156
1626462600000|2021-07-16 19:10:00|16566.1|16556.1|16569.1|16559.1|16569.6|16559.6|16562.6|16552.6|170
1626462900000|2021-07-16 19:15:00|16568.6|16558.6|16580.1|16570.1|16580.1|16570.1|16566.6|16556.6|130
1626463200000|2021-07-16 19:20:00|16579.6|16569.6|16572.1|16562.1|16580.1|16570.1|16572.1|16562.1|50
1626463500000|2021-07-16 19:25:00|16573.1|16563.1|16565.1|16555.1|16573.1|16563.1|16564.6|16554.6|86
1626463800000|2021-07-16 19:30:00|16565.6|16555.6|16564.1|16554.1|16567.1|16557.1|16559.6|16549.6|170
1626464100000|2021-07-16 19:35:00|16565.1|16555.1|16562.1|16552.1|16566.1|16556.1|16560.6|16550.6|171
1626464400000|2021-07-16 19:40:00|16562.6|16552.6|16560.1|16550.1|16566.6|16556.6|16560.1|16550.1|62
1626464700000|2021-07-16 19:45:00|16559.1|16549.1|16557.1|16547.1|16559.6|16549.6|16554.6|16544.6|173
1626465000000|2021-07-16 19:50:00|16557.6|16547.6|16564.1|16554.1|16564.6|16554.6|16554.6|16544.6|251
1626465300000|2021-07-16 19:55:00|16563.6|16553.6|16572.1|16562.1|16572.6|16562.6|16561.1|16551.1|590
1626465600000|2021-07-16 20:00:00|16571.1|16561.1|16565.6|16555.6|16571.1|16561.1|16565.1|16555.1|60
1626465900000|2021-07-16 20:05:00|16565.1|16555.1|16564.1|16554.1|16568.1|16558.1|16564.1|16554.1|13
1626466200000|2021-07-16 20:10:00|16563.6|16553.6|16559.1|16549.1|16563.6|16553.6|16558.1|16548.1|38
1626466500000|2021-07-16 20:15:00|16558.6|16548.6|16560.1|16550.1|16560.1|16550.1|16557.6|16547.6|28
1626466800000|2021-07-16 20:20:00|16559.6|16549.6|16558.6|16548.6|16559.6|16549.6|16557.6|16547.6|24
1626467100000|2021-07-16 20:25:00|16559.1|16549.1|16559.1|16549.1|16559.1|16549.1|16559.1|16549.1|1
1626467400000|2021-07-16 20:30:00|16559.6|16549.6|16565.1|16555.1|16566.6|16556.6|16559.1|16549.1|68
1626467700000|2021-07-16 20:35:00|16565.6|16555.6|16566.1|16556.1|16566.6|16556.6|16565.1|16555.1|13
1626468000000|2021-07-16 20:40:00|16565.6|16555.6|16567.1|16557.1|16567.1|16557.1|16565.6|16555.6|16
1626468300000|2021-07-16 20:45:00|16566.6|16556.6|16560.1|16550.1|16566.6|16556.6|16559.6|16549.6|44
1626468600000|2021-07-16 20:50:00|16560.6|16550.6|16562.1|16552.1|16562.6|16552.6|16560.6|16550.6|17
1626468900000|2021-07-16 20:55:00|16561.6|16551.6|16573.1|16563.1|16574.1|16564.1|16561.6|16551.6|53
1626645600000|2021-07-18 22:00:00|16574.4|16550.4|16577.8|16553.8|16577.8|16553.8|16568.4|16544.4|0
1626645900000|2021-07-18 22:05:00|16578.1|16554.1|16564.2|16540.2|16579.9|16555.9|16564.2|16540.2|0
1626646200000|2021-07-18 22:10:00|16564.9|16540.9|16557.5|16533.5|16564.9|16540.9|16556.1|16532.1|0
1626646500000|2021-07-18 22:15:00|16556.8|16532.8|16555.8|16531.8|16556.8|16532.8|16548.7|16524.7|0
1626646800000|2021-07-18 22:20:00|16555.1|16531.1|16556.4|16532.4|16557.8|16533.8|16553.5|16529.5|0
1626647100000|2021-07-18 22:25:00|16557.1|16533.1|16553.7|16529.7|16557.1|16533.1|16553.7|16529.7|0
1626647400000|2021-07-18 22:30:00|16554|16530|16561.6|16537.6|16561.6|16537.6|16554|16530|0
1626647700000|2021-07-18 22:35:00|16562|16538|16560.1|16536.1|16565.2|16541.2|16559.4|16535.4|0
1626648000000|2021-07-18 22:40:00|16560.8|16536.8|16559.4|16535.4|16561.5|16537.5|16556.5|16532.5|0
1626648300000|2021-07-18 22:45:00|16560.1|16536.1|16561.2|16537.2|16562.3|16538.3|16557.2|16533.2|0
1626648600000|2021-07-18 22:50:00|16560.5|16536.5|16559|16535|16561.2|16537.2|16556.9|16532.9|0
1626648900000|2021-07-18 22:55:00|16559.7|16535.7|16563.3|16539.3|16564.1|16540.1|16559.4|16535.4|0
1626649200000|2021-07-18 23:00:00|16562.6|16538.6|16561.9|16537.9|16564|16540|16560.3|16536.3|0
1626649500000|2021-07-18 23:05:00|16561.5|16537.5|16559.7|16535.7|16564|16540|16559.7|16535.7|0
1626649800000|2021-07-18 23:10:00|16560.1|16536.1|16559|16535|16561.9|16537.9|16556.5|16532.5|0
1626650100000|2021-07-18 23:15:00|16558.3|16534.3|16555.7|16531.7|16559|16535|16554.9|16530.9|0
1626650400000|2021-07-18 23:20:00|16556.1|16532.1|16551.1|16527.1|16556.5|16532.5|16548.9|16524.9|0
1626650700000|2021-07-18 23:25:00|16550.4|16526.4|16547.4|16523.4|16551.8|16527.8|16545.2|16521.2|0
1626651000000|2021-07-18 23:30:00|16546.7|16522.7|16532.7|16508.7|16546.7|16522.7|16531.1|16507.1|0
1626651300000|2021-07-18 23:35:00|16532.4|16508.4|16536.7|16512.7|16537|16513|16532|16508|0
1626651600000|2021-07-18 23:40:00|16536|16512|16539|16515|16541|16517|16535.2|16511.2|0
1626651900000|2021-07-18 23:45:00|16539.4|16515.4|16543.4|16519.4|16543.4|16519.4|16538.7|16514.7|0
1626652200000|2021-07-18 23:50:00|16543.7|16519.7|16551.6|16527.6|16551.6|16527.6|16543.4|16519.4|0
1626652500000|2021-07-18 23:55:00|16551.2|16527.2|16546.6|16522.6|16551.2|16527.2|16545.9|16521.9|0
1626652800000|2021-07-19 00:00:00|16546.2|16522.2|16542.7|16518.7|16549.1|16525.1|16541.2|16517.2|0
1626653100000|2021-07-19 00:05:00|16541.9|16517.9|16534.7|16510.7|16543.4|16519.4|16533.9|16509.9|0
1626653400000|2021-07-19 00:10:00|16534|16510|16545.5|16521.5|16547.7|16523.7|16533.3|16509.3|0
1626653700000|2021-07-19 00:15:00|16546.2|16522.2|16554.5|16530.5|16563.9|16539.9|16541.9|16517.9|0
1626654000000|2021-07-19 00:20:00|16554.3|16530.3|16553.6|16529.6|16558.9|16534.9|16552.7|16528.7|0
1626654300000|2021-07-19 00:25:00|16552.6|16528.6|16556.1|16532.1|16560.3|16536.3|16551.4|16527.4|0
1626654600000|2021-07-19 00:30:00|16556.6|16532.6|16529.7|16505.7|16557.1|16533.1|16529|16505|0
1626654900000|2021-07-19 00:35:00|16529.9|16505.9|16530.5|16506.5|16536.4|16512.4|16529.5|16505.5|0
1626655200000|2021-07-19 00:40:00|16530.9|16506.9|16526.3|16502.3|16532.8|16508.8|16524.7|16500.7|0
1626655500000|2021-07-19 00:45:00|16526.1|16502.1|16516.5|16492.5|16526.1|16502.1|16513|16489|0
1626655800000|2021-07-19 00:50:00|16516.8|16492.8|16520.7|16496.7|16521.7|16497.7|16514.4|16490.4|0
1626656100000|2021-07-19 00:55:00|16520.5|16496.5|16518.7|16494.7|16522.4|16498.4|16518.2|16494.2|0
1626656400000|2021-07-19 01:00:00|16519.2|16495.2|16528.1|16518.1|16555.1|16545.1|16519.2|16495.2|3154
1626656700000|2021-07-19 01:05:00|16527.1|16517.1|16532.1|16522.1|16538.1|16528.1|16525.1|16515.1|1397
1626657000000|2021-07-19 01:10:00|16531.1|16521.1|16523.1|16513.1|16531.1|16521.1|16517.1|16507.1|2067
1626657300000|2021-07-19 01:15:00|16522.1|16512.1|16550.1|16540.1|16571.1|16561.1|16516.1|16506.1|4487
1626657600000|2021-07-19 01:20:00|16552.1|16542.1|16542.1|16532.1|16559.1|16549.1|16535.1|16525.1|2492
1626657900000|2021-07-19 01:25:00|16541.1|16531.1|16544.1|16534.1|16574.1|16564.1|16537.1|16527.1|3081
1626658200000|2021-07-19 01:30:00|16552.1|16542.1|16493.1|16483.1|16573.1|16563.1|16440.1|16430.1|29361
1626658500000|2021-07-19 01:35:00|16494.1|16484.1|16451.1|16441.1|16528.1|16518.1|16450.1|16440.1|10585
1626658800000|2021-07-19 01:40:00|16449.1|16439.1|16458.1|16448.1|16482.1|16472.1|16443.1|16433.1|7758
1626659100000|2021-07-19 01:45:00|16459.1|16449.1|16451.1|16441.1|16487.1|16477.1|16446.1|16436.1|8058
1626659400000|2021-07-19 01:50:00|16450.1|16440.1|16469.1|16459.1|16484.1|16474.1|16447.1|16437.1|4756
1626659700000|2021-07-19 01:55:00|16466.1|16456.1|16445.1|16435.1|16476.1|16466.1|16444.1|16434.1|5835
1626660000000|2021-07-19 02:00:00|16444.1|16434.1|16419.1|16409.1|16446.1|16436.1|16410.1|16400.1|10237
1626660300000|2021-07-19 02:05:00|16417.1|16407.1|16419.1|16409.1|16438.1|16428.1|16411.1|16401.1|5177
1626660600000|2021-07-19 02:10:00|16418.1|16408.1|16446.1|16436.1|16450.1|16440.1|16413.1|16403.1|3546
1626660900000|2021-07-19 02:15:00|16445.1|16435.1|16409.1|16399.1|16445.1|16435.1|16405.1|16395.1|5705
1626661200000|2021-07-19 02:20:00|16408.1|16398.1|16406.1|16396.1|16411.1|16401.1|16386.1|16376.1|6372
1626661500000|2021-07-19 02:25:00|16404.1|16394.1|16403.1|16393.1|16414.1|16404.1|16395.1|16385.1|2506
1626661800000|2021-07-19 02:30:00|16402.1|16392.1|16394.1|16384.1|16404.1|16394.1|16376.1|16366.1|4840
1626662100000|2021-07-19 02:35:00|16395.1|16385.1|16383.1|16373.1|16401.1|16391.1|16374.1|16364.1|4714
1626662400000|2021-07-19 02:40:00|16384.1|16374.1|16380.1|16370.1|16399.1|16389.1|16365.1|16355.1|4213
1626662700000|2021-07-19 02:45:00|16381.1|16371.1|16396.1|16386.1|16403.1|16393.1|16369.1|16359.1|2755
1626663000000|2021-07-19 02:50:00|16395.1|16385.1|16420.1|16410.1|16423.1|16413.1|16392.1|16382.1|3058
1626663300000|2021-07-19 02:55:00|16421.1|16411.1|16433.1|16423.1|16436.1|16426.1|16404.1|16394.1|2356
1626663600000|2021-07-19 03:00:00|16432.1|16422.1|16489.1|16479.1|16497.1|16487.1|16430.1|16420.1|6087
1626663900000|2021-07-19 03:05:00|16490.1|16480.1|16513.1|16503.1|16526.1|16516.1|16483.1|16473.1|5191
1626664200000|2021-07-19 03:10:00|16514.1|16504.1|16538.1|16528.1|16556.1|16546.1|16507.1|16497.1|6270
1626664500000|2021-07-19 03:15:00|16535.1|16525.1|16536.1|16526.1|16549.1|16539.1|16525.1|16515.1|6055
1626664800000|2021-07-19 03:20:00|16535.1|16525.1|16538.1|16528.1|16569.1|16559.1|16535.1|16525.1|5063
1626665100000|2021-07-19 03:25:00|16539.1|16529.1|16554.1|16544.1|16556.1|16546.1|16538.1|16528.1|2642
1626665400000|2021-07-19 03:30:00|16553.1|16543.1|16546.1|16536.1|16556.1|16546.1|16544.1|16534.1|514
1626665700000|2021-07-19 03:35:00|16545.1|16535.1|16552.1|16542.1|16562.1|16552.1|16545.1|16535.1|859
1626666000000|2021-07-19 03:40:00|16551.1|16541.1|16558.1|16548.1|16564.1|16554.1|16546.1|16536.1|685
1626666300000|2021-07-19 03:45:00|16559.1|16549.1|16557.1|16547.1|16562.1|16552.1|16557.1|16547.1|259
1626666600000|2021-07-19 03:50:00|16556.1|16546.1|16549.1|16539.1|16558.1|16548.1|16547.1|16537.1|540
1626666900000|2021-07-19 03:55:00|16550.1|16540.1|16551.1|16541.1|16554.1|16544.1|16549.1|16539.1|368
1626667200000|2021-07-19 04:00:00|16550.1|16540.1|16544.1|16534.1|16550.1|16540.1|16543.1|16533.1|294
1626667500000|2021-07-19 04:05:00|16545.1|16535.1|16547.1|16537.1|16547.1|16537.1|16545.1|16535.1|121
1626667800000|2021-07-19 04:10:00|16546.1|16536.1|16545.1|16535.1|16547.1|16537.1|16544.1|16534.1|192
1626668100000|2021-07-19 04:15:00|16547.1|16537.1|16544.1|16534.1|16547.1|16537.1|16543.1|16533.1|200
1626668400000|2021-07-19 04:20:00|16545.1|16535.1|16545.1|16535.1|16548.1|16538.1|16544.1|16534.1|210
1626668700000|2021-07-19 04:25:00|16544.1|16534.1|16550.1|16540.1|16553.1|16543.1|16544.1|16534.1|284
1626669000000|2021-07-19 04:30:00|16549.1|16539.1|16549.1|16539.1|16556.1|16546.1|16547.1|16537.1|381
1626669300000|2021-07-19 04:35:00|16551.1|16541.1|16551.1|16541.1|16552.1|16542.1|16550.1|16540.1|142
1626669600000|2021-07-19 04:40:00|16552.1|16542.1|16548.1|16538.1|16552.1|16542.1|16548.1|16538.1|120
1626669900000|2021-07-19 04:45:00|16549.1|16539.1|16546.1|16536.1|16549.1|16539.1|16544.1|16534.1|211
1626670200000|2021-07-19 04:50:00|16547.1|16537.1|16548.1|16538.1|16552.1|16542.1|16547.1|16537.1|268
1626670500000|2021-07-19 04:55:00|16550.1|16540.1|16545.1|16535.1|16550.1|16540.1|16545.1|16535.1|380
1626670800000|2021-07-19 05:00:00|16547.1|16537.1|16562.1|16552.1|16566.1|16556.1|16535.1|16525.1|2924
1626671100000|2021-07-19 05:05:00|16563.1|16553.1|16616.1|16606.1|16636.1|16626.1|16560.1|16550.1|9960
1626671400000|2021-07-19 05:10:00|16617.1|16607.1|16638.1|16628.1|16640.1|16630.1|16600.1|16590.1|6031
1626671700000|2021-07-19 05:15:00|16639.1|16629.1|16617.1|16607.1|16654.1|16644.1|16610.1|16600.1|6346
1626672000000|2021-07-19 05:20:00|16618.1|16608.1|16592.1|16582.1|16628.1|16618.1|16589.1|16579.1|3546
1626672300000|2021-07-19 05:25:00|16594.1|16584.1|16578.1|16568.1|16610.1|16600.1|16577.1|16567.1|2866
1626672600000|2021-07-19 05:30:00|16580.1|16570.1|16580.1|16570.1|16588.1|16578.1|16577.1|16567.1|2550
1626672900000|2021-07-19 05:35:00|16582.1|16572.1|16576.1|16566.1|16591.1|16581.1|16563.1|16553.1|4836
1626673200000|2021-07-19 05:40:00|16575.1|16565.1|16564.1|16554.1|16576.1|16566.1|16563.1|16553.1|1293
1626673500000|2021-07-19 05:45:00|16562.1|16552.1|16564.1|16554.1|16582.1|16572.1|16556.1|16546.1|3389
1626673800000|2021-07-19 05:50:00|16565.1|16555.1|16554.1|16544.1|16574.1|16564.1|16551.1|16541.1|2155
1626674100000|2021-07-19 05:55:00|16555.1|16545.1|16583.1|16573.1|16584.1|16574.1|16553.1|16543.1|2417
1626674400000|2021-07-19 06:00:00|16582.1|16572.1|16617.1|16607.1|16625.1|16615.1|16579.1|16569.1|3674
1626674700000|2021-07-19 06:05:00|16619.1|16609.1|16684.1|16674.1|16695.1|16685.1|16618.1|16608.1|7893
1626675000000|2021-07-19 06:10:00|16686.1|16676.1|16714.1|16704.1|16714.1|16704.1|16685.1|16675.1|4556
1626675300000|2021-07-19 06:15:00|16713.1|16703.1|16698.1|16688.1|16719.1|16709.1|16693.1|16683.1|4997
1626675600000|2021-07-19 06:20:00|16699.1|16689.1|16679.1|16669.1|16706.1|16696.1|16678.1|16668.1|2939
1626675900000|2021-07-19 06:25:00|16680.1|16670.1|16703.1|16693.1|16703.1|16693.1|16678.1|16668.1|2817
1626676200000|2021-07-19 06:30:00|16704.1|16694.1|16687.1|16677.1|16741.1|16731.1|16683.1|16673.1|4961
1626676500000|2021-07-19 06:35:00|16688.1|16678.1|16677.1|16667.1|16691.1|16681.1|16674.1|16664.1|2111
1626676800000|2021-07-19 06:40:00|16676.1|16666.1|16690.1|16680.1|16695.1|16685.1|16676.1|16666.1|2714
1626677100000|2021-07-19 06:45:00|16691.1|16681.1|16716.1|16706.1|16718.1|16708.1|16689.1|16679.1|2885
1626677400000|2021-07-19 06:50:00|16717.1|16707.1|16704.1|16694.1|16717.1|16707.1|16678.1|16668.1|4004
1626677700000|2021-07-19 06:55:00|16703.1|16693.1|16703.1|16693.1|16707.1|16697.1|16682.1|16672.1|4999
1626678000000|2021-07-19 07:00:00|16704.1|16692.1|16667.1|16656.1|16705.1|16694.1|16662.1|16649.1|1935
1626678300000|2021-07-19 07:05:00|16668.1|16657.1|16664.1|16653.1|16668.1|16657.1|16659.1|16647.1|928
1626678600000|2021-07-19 07:10:00|16665.1|16652.1|16668.1|16656.1|16670.1|16659.1|16660.1|16649.1|1121
1626678900000|2021-07-19 07:15:00|16669.1|16657.1|16678.1|16666.1|16678.1|16666.1|16668.1|16657.1|1010
1626679200000|2021-07-19 07:20:00|16677.1|16663.1|16673.1|16661.1|16682.1|16670.1|16669.1|16657.1|336
1626679500000|2021-07-19 07:25:00|16672.1|16660.1|16666.1|16655.1|16672.1|16661.1|16664.1|16652.1|303
1626679800000|2021-07-19 07:30:00|16667.1|16654.1|16657.1|16644.1|16667.1|16656.1|16656.1|16644.1|464
1626680100000|2021-07-19 07:35:00|16655.1|16645.1|16650.1|16638.1|16658.1|16646.1|16649.1|16637.1|520
1626680400000|2021-07-19 07:40:00|16649.1|16637.1|16658.1|16645.1|16661.1|16649.1|16649.1|16637.1|432
1626680700000|2021-07-19 07:45:00|16659.1|16646.1|16658.1|16647.1|16659.1|16647.1|16652.1|16641.1|381
1626681000000|2021-07-19 07:50:00|16659.1|16648.1|16660.1|16648.1|16666.1|16654.1|16656.1|16645.1|405
1626681300000|2021-07-19 07:55:00|16659.1|16649.1|16647.1|16635.1|16662.1|16650.1|16645.1|16634.1|759
1626681600000|2021-07-19 08:00:00|16648.1|16636.1|16663.1|16652.1|16666.1|16654.1|16647.1|16636.1|486
1626681900000|2021-07-19 08:05:00|16664.1|16651.1|16666.1|16654.1|16668.1|16656.1|16658.1|16646.1|669
1626682200000|2021-07-19 08:10:00|16665.1|16653.1|16671.1|16660.1|16671.1|16660.1|16658.1|16646.1|422
1626682500000|2021-07-19 08:15:00|16670.1|16658.1|16665.1|16654.1|16671.1|16660.1|16657.1|16646.1|1205
1626682800000|2021-07-19 08:20:00|16666.1|16652.1|16655.1|16643.1|16666.1|16652.1|16654.1|16642.1|506
1626683100000|2021-07-19 08:25:00|16654.1|16642.1|16639.1|16627.1|16664.1|16652.1|16639.1|16627.1|1292
1626683400000|2021-07-19 08:30:00|16647.4|16623.4|16631.8|16607.8|16649.1|16625.1|16629.4|16605.4|1
1626683700000|2021-07-19 08:35:00|16630.8|16606.8|16611.1|16587.1|16631.8|16607.8|16606.4|16582.4|1839
1626684000000|2021-07-19 08:40:00|16610|16586|16619.7|16595.7|16624.9|16600.9|16610|16586|0
1626684300000|2021-07-19 08:45:00|16619.3|16595.3|16610.4|16586.4|16619.3|16595.3|16599.2|16575.2|0
1626684600000|2021-07-19 08:50:00|16609|16585|16603.7|16579.7|16615.2|16591.2|16599.7|16575.7|0
1626684900000|2021-07-19 08:55:00|16603.5|16579.5|16598|16574|16605|16581|16584.1|16560.1|0
1626685200000|2021-07-19 09:00:00|16597.5|16573.5|16624.1|16613.1|16626.1|16614.1|16597.5|16573.5|806
1626685500000|2021-07-19 09:05:00|16623.1|16612.1|16614.1|16603.1|16627.1|16615.1|16613.1|16600.1|594
1626685800000|2021-07-19 09:10:00|16616.1|16604.1|16614.1|16603.1|16617.1|16605.1|16609.1|16598.1|317
1626686100000|2021-07-19 09:15:00|16613.1|16602.1|16615.1|16603.1|16616.1|16605.1|16608.1|16596.1|348
1626686400000|2021-07-19 09:20:00|16614.1|16604.1|16617.1|16606.1|16617.1|16606.1|16610.1|16598.1|146
1626686700000|2021-07-19 09:25:00|16616.1|16605.1|16616.1|16604.1|16619.1|16608.1|16615.1|16603.1|149
1626687000000|2021-07-19 09:30:00|16615.1|16603.1|16615.1|16604.1|16619.1|16607.1|16612.1|16601.1|208
1626687300000|2021-07-19 09:35:00|16614.1|16603.1|16616.1|16605.1|16619.1|16608.1|16614.1|16603.1|179
1626687600000|2021-07-19 09:40:00|16617.1|16606.1|16624.1|16612.1|16629.1|16618.1|16615.1|16604.1|323
1626687900000|2021-07-19 09:45:00|16625.1|16613.1|16624.1|16613.1|16626.1|16615.1|16620.1|16609.1|117
1626688200000|2021-07-19 09:50:00|16625.1|16614.1|16626.1|16615.1|16628.1|16617.1|16622.1|16611.1|116
1626688500000|2021-07-19 09:55:00|16627.1|16614.1|16629.1|16618.1|16629.1|16618.1|16624.1|16613.1|158
1626688800000|2021-07-19 10:00:00|16630.1|16619.1|16616.1|16604.1|16632.1|16621.1|16616.1|16604.1|399
1626689100000|2021-07-19 10:05:00|16615.1|16603.1|16617.1|16606.1|16617.1|16606.1|16604.1|16593.1|756
1626689400000|2021-07-19 10:10:00|16616.1|16605.1|16609.1|16598.1|16617.1|16606.1|16608.1|16597.1|174
1626689700000|2021-07-19 10:15:00|16610.1|16597.1|16619.1|16608.1|16620.1|16609.1|16608.1|16597.1|172
1626690000000|2021-07-19 10:20:00|16620.1|16609.1|16623.1|16612.1|16624.1|16613.1|16619.1|16608.1|112
1626690300000|2021-07-19 10:25:00|16624.1|16613.1|16626.1|16614.1|16626.1|16615.1|16623.1|16612.1|83
1626690600000|2021-07-19 10:30:00|16625.1|16615.1|16632.1|16621.1|16632.1|16621.1|16625.1|16614.1|152
1626690900000|2021-07-19 10:35:00|16633.1|16620.1|16626.1|16615.1|16633.1|16620.1|16621.1|16610.1|141
1626691200000|2021-07-19 10:40:00|16627.1|16616.1|16628.1|16617.1|16631.1|16619.1|16625.1|16614.1|88
1626691500000|2021-07-19 10:45:00|16627.1|16616.1|16634.1|16622.1|16634.1|16623.1|16626.1|16615.1|118
1626691800000|2021-07-19 10:50:00|16633.1|16621.1|16631.1|16620.1|16634.1|16621.1|16627.1|16616.1|112
1626692100000|2021-07-19 10:55:00|16632.1|16621.1|16632.1|16620.1|16634.1|16623.1|16631.1|16619.1|87
1626692400000|2021-07-19 11:00:00|16633.1|16621.1|16624.1|16613.1|16633.1|16622.1|16624.1|16612.1|200
1626692700000|2021-07-19 11:05:00|16625.1|16614.1|16616.1|16604.1|16628.1|16616.1|16615.1|16604.1|422
1626693000000|2021-07-19 11:10:00|16615.1|16601.1|16613.1|16601.1|16619.1|16608.1|16612.1|16601.1|148
1626693300000|2021-07-19 11:15:00|16614.1|16602.1|16616.1|16604.1|16617.1|16606.1|16612.1|16601.1|160
1626693600000|2021-07-19 11:20:00|16614.1|16603.1|16613.1|16602.1|16617.1|16605.1|16613.1|16602.1|152
1626693900000|2021-07-19 11:25:00|16612.1|16601.1|16604.1|16593.1|16616.1|16605.1|16603.1|16592.1|241
1626694200000|2021-07-19 11:30:00|16605.1|16592.1|16594.1|16583.1|16605.1|16594.1|16593.1|16582.1|386
1626694500000|2021-07-19 11:35:00|16595.1|16584.1|16597.1|16586.1|16599.1|16588.1|16592.1|16581.1|307
1626694800000|2021-07-19 11:40:00|16596.1|16585.1|16593.1|16582.1|16599.1|16588.1|16592.1|16581.1|365
1626695100000|2021-07-19 11:45:00|16592.1|16581.1|16601.1|16589.1|16601.1|16589.1|16590.1|16579.1|385
1626695400000|2021-07-19 11:50:00|16600.1|16588.1|16599.1|16588.1|16601.1|16589.1|16593.1|16582.1|107
1626695700000|2021-07-19 11:55:00|16600.1|16587.1|16610.1|16598.1|16610.1|16599.1|16600.1|16587.1|178
1626696000000|2021-07-19 12:00:00|16611.1|16599.1|16604.1|16593.1|16613.1|16602.1|16604.1|16593.1|204
1626696300000|2021-07-19 12:05:00|16603.1|16592.1|16599.1|16588.1|16608.1|16597.1|16598.1|16587.1|164
1626696600000|2021-07-19 12:10:00|16600.1|16589.1|16603.1|16591.1|16606.1|16595.1|16598.1|16587.1|136
1626696900000|2021-07-19 12:15:00|16602.1|16592.1|16602.1|16590.1|16603.1|16592.1|16591.1|16579.1|236
1626697200000|2021-07-19 12:20:00|16601.1|16591.1|16600.1|16588.1|16602.1|16591.1|16595.1|16584.1|166
1626697500000|2021-07-19 12:25:00|16599.1|16587.1|16604.1|16593.1|16605.1|16594.1|16597.1|16586.1|104
1626697800000|2021-07-19 12:30:00|16603.1|16592.1|16610.1|16599.1|16610.1|16599.1|16601.1|16590.1|91
1626698100000|2021-07-19 12:35:00|16611.1|16600.1|16601.1|16590.1|16612.1|16601.1|16600.1|16589.1|267
1626698400000|2021-07-19 12:40:00|16600.1|16589.1|16611.1|16599.1|16611.1|16600.1|16599.1|16588.1|166
1626698700000|2021-07-19 12:45:00|16610.1|16600.1|16601.1|16590.1|16610.1|16600.1|16595.1|16584.1|730
1626699000000|2021-07-19 12:50:00|16600.1|16589.1|16610.1|16598.1|16610.1|16598.1|16599.1|16588.1|648
1626699300000|2021-07-19 12:55:00|16609.1|16599.1|16609.1|16598.1|16612.1|16600.1|16609.1|16598.1|147
1626699600000|2021-07-19 13:00:00|16610.1|16599.1|16605.1|16593.1|16611.1|16600.1|16603.1|16592.1|180
1626699900000|2021-07-19 13:05:00|16606.1|16594.1|16612.1|16600.1|16612.1|16601.1|16605.1|16594.1|128
1626700200000|2021-07-19 13:10:00|16613.1|16601.1|16611.1|16600.1|16617.1|16606.1|16609.1|16598.1|312
1626700500000|2021-07-19 13:15:00|16612.1|16601.1|16610.1|16598.1|16613.1|16602.1|16607.1|16596.1|163
1626700800000|2021-07-19 13:20:00|16609.1|16599.1|16617.1|16605.1|16617.1|16605.1|16609.1|16598.1|146
1626701100000|2021-07-19 13:25:00|16616.1|16604.1|16622.1|16610.1|16622.1|16611.1|16615.1|16604.1|407
1626701400000|2021-07-19 13:30:00|16621.1|16611.1|16612.1|16600.1|16635.1|16624.1|16609.1|16598.1|1142
1626701700000|2021-07-19 13:35:00|16611.1|16601.1|16615.1|16604.1|16622.1|16610.1|16609.1|16598.1|548
1626702000000|2021-07-19 13:40:00|16614.1|16603.1|16625.1|16614.1|16628.1|16617.1|16606.1|16595.1|751
1626702300000|2021-07-19 13:45:00|16626.1|16613.1|16608.1|16597.1|16628.1|16617.1|16608.1|16597.1|574
1626702600000|2021-07-19 13:50:00|16607.1|16596.1|16581.1|16570.1|16608.1|16597.1|16580.1|16569.1|1162
1626702900000|2021-07-19 13:55:00|16582.1|16569.1|16574.1|16563.1|16582.1|16571.1|16571.1|16560.1|960
1626703200000|2021-07-19 14:00:00|16573.1|16562.1|16552.1|16541.1|16573.1|16562.1|16548.1|16537.1|1569
1626703500000|2021-07-19 14:05:00|16553.1|16542.1|16548.1|16537.1|16561.1|16550.1|16547.1|16536.1|1189
1626703800000|2021-07-19 14:10:00|16545.1|16536.1|16544.1|16532.1|16551.1|16540.1|16539.1|16528.1|658
1626704100000|2021-07-19 14:15:00|16545.1|16533.1|16549.1|16538.1|16560.1|16549.1|16543.1|16532.1|622
1626704400000|2021-07-19 14:20:00|16550.1|16537.1|16555.1|16544.1|16559.1|16548.1|16543.1|16532.1|556
1626704700000|2021-07-19 14:25:00|16553.1|16542.1|16556.1|16545.1|16557.1|16546.1|16543.1|16532.1|605
1626705000000|2021-07-19 14:30:00|16555.1|16544.1|16540.1|16529.1|16556.1|16545.1|16539.1|16528.1|496
1626705300000|2021-07-19 14:35:00|16541.1|16530.1|16540.1|16529.1|16544.1|16533.1|16528.1|16517.1|799
1626705600000|2021-07-19 14:40:00|16541.1|16528.1|16552.1|16541.1|16553.1|16542.1|16537.1|16526.1|522
1626705900000|2021-07-19 14:45:00|16550.1|16539.1|16563.1|16552.1|16563.1|16552.1|16550.1|16539.1|421
1626706200000|2021-07-19 14:50:00|16564.1|16553.1|16547.1|16536.1|16565.1|16553.1|16547.1|16536.1|301
1626706500000|2021-07-19 14:55:00|16548.1|16535.1|16556.1|16545.1|16557.1|16545.1|16543.1|16531.1|255
1626706800000|2021-07-19 15:00:00|16557.1|16546.1|16563.1|16552.1|16566.1|16555.1|16549.1|16538.1|573
1626707100000|2021-07-19 15:05:00|16564.1|16553.1|16564.1|16553.1|16566.1|16555.1|16558.1|16547.1|433
1626707400000|2021-07-19 15:10:00|16565.1|16554.1|16561.1|16550.1|16566.1|16555.1|16560.1|16549.1|202
1626707700000|2021-07-19 15:15:00|16562.1|16551.1|16563.1|16552.1|16567.1|16556.1|16561.1|16549.1|303
1626708000000|2021-07-19 15:20:00|16564.1|16553.1|16558.1|16547.1|16565.1|16554.1|16552.1|16541.1|239
1626708300000|2021-07-19 15:25:00|16557.1|16546.1|16561.1|16550.1|16566.1|16555.1|16555.1|16544.1|537
1626708600000|2021-07-19 15:30:00|16562.1|16549.1|16568.1|16556.1|16574.1|16563.1|16560.1|16548.1|365
1626708900000|2021-07-19 15:35:00|16567.1|16557.1|16568.1|16557.1|16572.1|16561.1|16561.1|16550.1|291
1626709200000|2021-07-19 15:40:00|16569.1|16558.1|16574.1|16563.1|16575.1|16564.1|16564.1|16553.1|299
1626709500000|2021-07-19 15:45:00|16575.1|16564.1|16571.1|16560.1|16578.1|16567.1|16570.1|16559.1|287
1626709800000|2021-07-19 15:50:00|16572.1|16561.1|16574.1|16563.1|16577.1|16565.1|16570.1|16559.1|200
1626710100000|2021-07-19 15:55:00|16575.1|16562.1|16575.1|16564.1|16583.1|16572.1|16574.1|16562.1|251
1626710400000|2021-07-19 16:00:00|16574.1|16563.1|16562.1|16551.1|16576.1|16565.1|16562.1|16551.1|252
1626710700000|2021-07-19 16:05:00|16561.1|16550.1|16563.1|16551.1|16569.1|16558.1|16560.1|16548.1|192
1626711000000|2021-07-19 16:10:00|16562.1|16552.1|16567.1|16556.1|16570.1|16559.1|16562.1|16551.1|144
1626711300000|2021-07-19 16:15:00|16566.1|16555.1|16571.1|16560.1|16575.1|16563.1|16565.1|16554.1|145
1626711600000|2021-07-19 16:20:00|16570.1|16559.1|16574.1|16563.1|16577.1|16565.1|16567.1|16556.1|184
1626711900000|2021-07-19 16:25:00|16575.1|16564.1|16570.1|16558.1|16579.1|16568.1|16566.1|16555.1|194
1626712200000|2021-07-19 16:30:00|16569.1|16557.1|16561.1|16550.1|16569.1|16557.1|16556.1|16545.1|474
1626712500000|2021-07-19 16:35:00|16560.1|16549.1|16553.1|16542.1|16563.1|16552.1|16553.1|16542.1|210
1626712800000|2021-07-19 16:40:00|16554.1|16543.1|16549.1|16537.1|16556.1|16545.1|16546.1|16535.1|293
1626713100000|2021-07-19 16:45:00|16550.1|16538.1|16554.1|16543.1|16558.1|16547.1|16550.1|16538.1|142
1626713400000|2021-07-19 16:50:00|16553.1|16542.1|16557.1|16546.1|16562.1|16550.1|16549.1|16537.1|173
1626713700000|2021-07-19 16:55:00|16556.1|16545.1|16564.1|16553.1|16566.1|16555.1|16553.1|16542.1|173
1626714000000|2021-07-19 17:00:00|16563.1|16552.1|16576.1|16565.1|16579.1|16568.1|16562.1|16551.1|421
1626714300000|2021-07-19 17:05:00|16575.1|16564.1|16581.1|16570.1|16581.1|16570.1|16571.1|16560.1|260
1626714600000|2021-07-19 17:10:00|16580.1|16569.1|16574.1|16562.1|16581.1|16569.1|16573.1|16561.1|113
1626714900000|2021-07-19 17:15:00|16573.1|16563.1|16570.1|16559.1|16580.1|16569.1|16570.1|16559.1|178
1626715200000|2021-07-19 17:20:00|16569.1|16558.1|16561.1|16550.1|16570.1|16559.1|16560.1|16549.1|222
1626715500000|2021-07-19 17:25:00|16562.1|16549.1|16562.1|16550.1|16563.1|16552.1|16554.1|16542.1|185
1626715800000|2021-07-19 17:30:00|16561.1|16549.1|16566.1|16555.1|16567.1|16556.1|16559.1|16548.1|104
1626716100000|2021-07-19 17:35:00|16567.1|16556.1|16569.1|16558.1|16574.1|16562.1|16564.1|16553.1|252
1626716400000|2021-07-19 17:40:00|16570.1|16559.1|16569.1|16558.1|16573.1|16562.1|16566.1|16555.1|102
1626716700000|2021-07-19 17:45:00|16570.1|16559.1|16568.1|16557.1|16576.1|16565.1|16566.1|16555.1|139
1626717000000|2021-07-19 17:50:00|16569.1|16558.1|16576.1|16564.1|16576.1|16564.1|16563.1|16552.1|135
1626717300000|2021-07-19 17:55:00|16575.1|16565.1|16568.1|16557.1|16577.1|16565.1|16566.1|16555.1|121
1626717600000|2021-07-19 18:00:00|16567.1|16556.1|16571.1|16560.1|16580.1|16569.1|16566.1|16555.1|211
1626717900000|2021-07-19 18:05:00|16572.1|16561.1|16567.1|16555.1|16575.1|16564.1|16565.1|16554.1|177
1626718200000|2021-07-19 18:10:00|16566.1|16556.1|16574.1|16563.1|16580.1|16569.1|16563.1|16551.1|176
1626718500000|2021-07-19 18:15:00|16575.1|16564.1|16584.1|16572.1|16584.1|16573.1|16572.1|16561.1|139
1626718800000|2021-07-19 18:20:00|16585.1|16573.1|16581.1|16570.1|16586.1|16574.1|16581.1|16570.1|122
1626719100000|2021-07-19 18:25:00|16582.1|16571.1|16585.1|16574.1|16585.1|16574.1|16576.1|16565.1|116
1626719400000|2021-07-19 18:30:00|16586.1|16573.1|16583.1|16572.1|16586.1|16574.1|16573.1|16562.1|228
1626719700000|2021-07-19 18:35:00|16584.1|16571.1|16579.1|16568.1|16584.1|16572.1|16573.1|16561.1|230
1626720000000|2021-07-19 18:40:00|16578.1|16567.1|16579.1|16569.1|16581.1|16570.1|16576.1|16564.1|164
1626720300000|2021-07-19 18:45:00|16579.6|16569.6|16580.1|16570.1|16581.1|16571.1|16575.1|16565.1|123
1626720600000|2021-07-19 18:50:00|16579.6|16569.6|16578.6|16568.6|16581.6|16571.6|16573.6|16563.6|157
1626720900000|2021-07-19 18:55:00|16579.1|16569.1|16575.6|16565.6|16584.6|16574.6|16574.1|16564.1|217
1626721200000|2021-07-19 19:00:00|16576.1|16566.1|16582.6|16572.6|16582.6|16572.6|16573.6|16563.6|106
1626721500000|2021-07-19 19:05:00|16583.1|16573.1|16586.1|16576.1|16587.1|16577.1|16579.6|16569.6|99
1626721800000|2021-07-19 19:10:00|16585.6|16575.6|16588.6|16578.6|16593.6|16583.6|16584.6|16574.6|251
1626722100000|2021-07-19 19:15:00|16587.6|16577.6|16580.1|16570.1|16589.1|16579.1|16579.6|16569.6|80
1626722400000|2021-07-19 19:20:00|16581.1|16571.1|16573.6|16563.6|16581.6|16571.6|16573.6|16563.6|106
1626722700000|2021-07-19 19:25:00|16574.1|16564.1|16581.6|16571.6|16584.6|16574.6|16572.1|16562.1|402
1626723000000|2021-07-19 19:30:00|16582.1|16572.1|16582.6|16572.6|16585.6|16575.6|16578.6|16568.6|320
1626723300000|2021-07-19 19:35:00|16583.1|16573.1|16594.6|16584.6|16594.6|16584.6|16581.6|16571.6|371
1626723600000|2021-07-19 19:40:00|16593.6|16583.6|16591.1|16581.1|16595.6|16585.6|16590.6|16580.6|305
1626723900000|2021-07-19 19:45:00|16591.6|16581.6|16599.1|16589.1|16599.6|16589.6|16589.6|16579.6|172
1626724200000|2021-07-19 19:50:00|16599.6|16589.6|16606.1|16596.1|16607.1|16597.1|16596.6|16586.6|538
1626724500000|2021-07-19 19:55:00|16606.6|16596.6|16621.6|16611.6|16621.6|16611.6|16603.6|16593.6|608
1626724800000|2021-07-19 20:00:00|16621.1|16611.1|16614.1|16604.1|16621.6|16611.6|16613.1|16603.1|126
1626725100000|2021-07-19 20:05:00|16613.6|16603.6|16612.1|16602.1|16614.1|16604.1|16611.6|16601.6|66
1626725400000|2021-07-19 20:10:00|16611.6|16601.6|16610.6|16600.6|16612.1|16602.1|16609.6|16599.6|92
1626725700000|2021-07-19 20:15:00|16611.1|16601.1|16613.6|16603.6|16614.6|16604.6|16611.1|16601.1|23
1626726000000|2021-07-19 20:20:00|16614.1|16604.1|16616.1|16606.1|16616.1|16606.1|16612.6|16602.6|67
1626726300000|2021-07-19 20:25:00|16615.6|16605.6|16614.6|16604.6|16616.1|16606.1|16614.1|16604.1|22
1626726600000|2021-07-19 20:30:00|16615.1|16605.1|16612.6|16602.6|16615.6|16605.6|16612.6|16602.6|52
1626726900000|2021-07-19 20:35:00|16613.1|16603.1|16614.6|16604.6|16614.6|16604.6|16613.1|16603.1|20
1626727200000|2021-07-19 20:40:00|16614.1|16604.1|16614.1|16604.1|16614.1|16604.1|16614.1|16604.1|7
1626727500000|2021-07-19 20:45:00|16613.6|16603.6|16613.1|16603.1|16617.1|16607.1|16611.1|16601.1|165
1626727800000|2021-07-19 20:50:00|16611.6|16601.6|16613.6|16603.6|16615.1|16605.1|16611.6|16601.6|10
1626728100000|2021-07-19 20:55:00|16613.1|16603.1|16619.6|16609.6|16619.6|16609.6|16613.1|16603.1|58
1626728400000|2021-07-19 21:00:00|16618.1|16608.1|16617.1|16607.1|16619.6|16609.6|16617.1|16607.1|7
1626729000000|2021-07-19 21:10:00|16617.6|16607.6|16615.6|16605.6|16618.6|16608.6|16615.6|16605.6|6
1626729300000|2021-07-19 21:15:00|16629.8|16605.8|16629.6|16605.6|16630.1|16606.1|16628.7|16604.7|0
1626729600000|2021-07-19 21:20:00|16630.1|16606.1|16630.3|16606.3|16631.7|16607.7|16629.3|16605.3|0
1626729900000|2021-07-19 21:25:00|16630.1|16606.1|16629.7|16605.7|16630.1|16606.1|16629.2|16605.2|0
1626730200000|2021-07-19 21:30:00|16630|16606|16631.2|16607.2|16631.3|16607.3|16629.7|16605.7|0
1626730500000|2021-07-19 21:35:00|16630.7|16606.7|16632.4|16608.4|16632.4|16608.4|16630.7|16606.7|0
1626730800000|2021-07-19 21:40:00|16632.5|16608.5|16632.3|16608.3|16632.5|16608.5|16632.2|16608.2|0
1626731100000|2021-07-19 21:45:00|16632.4|16608.4|16631.3|16607.3|16632.9|16608.9|16631.1|16607.1|0
1626731400000|2021-07-19 21:50:00|16631.5|16607.5|16644.7|16620.7|16644.9|16620.9|16630.4|16606.4|0
1626731700000|2021-07-19 21:55:00|16644.8|16620.8|16646.6|16622.6|16647.2|16623.2|16644.4|16620.4|0
1626732000000|2021-07-19 22:00:00|16646.4|16622.4|16646|16622|16649.7|16625.7|16642|16618|0
1626732300000|2021-07-19 22:05:00|16645.3|16621.3|16639.5|16615.5|16646|16622|16638|16614|0
1626732600000|2021-07-19 22:10:00|16640.2|16616.2|16638.4|16614.4|16641.7|16617.7|16638.4|16614.4|0
1626732900000|2021-07-19 22:15:00|16639.2|16615.2|16634.6|16610.6|16639.2|16615.2|16634.6|16610.6|0
1626733200000|2021-07-19 22:20:00|16635.3|16611.3|16636.1|16612.1|16636.1|16612.1|16634.6|16610.6|0
1626733500000|2021-07-19 22:25:00|16635.8|16611.8|16635.4|16611.4|16636.1|16612.1|16634|16610|0
1626733800000|2021-07-19 22:30:00|16636.9|16612.9|16634|16610|16637.6|16613.6|16634|16610|0
1626734100000|2021-07-19 22:35:00|16634.3|16610.3|16642|16618|16642|16618|16634|16610|0
1626734400000|2021-07-19 22:40:00|16641.3|16617.3|16641.3|16617.3|16642|16618|16640.6|16616.6|0
1626734700000|2021-07-19 22:45:00|16641.7|16617.7|16642.8|16618.8|16644.2|16620.2|16641.7|16617.7|0
1626735000000|2021-07-19 22:50:00|16643.1|16619.1|16644.2|16620.2|16644.2|16620.2|16642.8|16618.8|0
1626735300000|2021-07-19 22:55:00|16643.9|16619.9|16649.6|16625.6|16649.6|16625.6|16643.5|16619.5|0
1626735600000|2021-07-19 23:00:00|16649.9|16625.9|16654.7|16630.7|16655.4|16631.4|16649.6|16625.6|0
1626735900000|2021-07-19 23:05:00|16655|16631|16651.2|16627.2|16655.4|16631.4|16650.4|16626.4|0
1626736200000|2021-07-19 23:10:00|16650.4|16626.4|16643.7|16619.7|16650.4|16626.4|16643.7|16619.7|0
1626736500000|2021-07-19 23:15:00|16643|16619|16645.9|16621.9|16646.6|16622.6|16642.6|16618.6|0
1626736800000|2021-07-19 23:20:00|16646.2|16622.2|16645.1|16621.1|16647.3|16623.3|16644.4|16620.4|0
1626737100000|2021-07-19 23:25:00|16644.8|16620.8|16644.4|16620.4|16645.1|16621.1|16643|16619|0
1626737400000|2021-07-19 23:30:00|16644.8|16620.8|16650.8|16626.8|16653.2|16629.2|16644.8|16620.8|0
1626737700000|2021-07-19 23:35:00|16651.1|16627.1|16650.8|16626.8|16652.2|16628.2|16650.4|16626.4|0
1626738000000|2021-07-19 23:40:00|16650|16626|16655.9|16631.9|16656.6|16632.6|16650|16626|0
1626738300000|2021-07-19 23:45:00|16655.5|16631.5|16653.7|16629.7|16656.6|16632.6|16653|16629|0
1626738600000|2021-07-19 23:50:00|16653.3|16629.3|16655|16631|16655|16631|16649.2|16625.2|0
1626738900000|2021-07-19 23:55:00|16654.7|16630.7|16651.8|16627.8|16655|16631|16649.9|16625.9|0
1626739200000|2021-07-20 00:00:00|16651.1|16627.1|16658.9|16634.9|16661.1|16637.1|16651.1|16627.1|0
1626739500000|2021-07-20 00:05:00|16658.2|16634.2|16654.4|16630.4|16661.7|16637.7|16654|16630|0
1626739800000|2021-07-20 00:10:00|16654|16630|16655.7|16631.7|16656.5|16632.5|16650|16626|0
1626740100000|2021-07-20 00:15:00|16656.5|16632.5|16659.7|16635.7|16661.1|16637.1|16655|16631|0
1626740400000|2021-07-20 00:20:00|16659.3|16635.3|16662|16638|16663.4|16639.4|16658.8|16634.8|0
1626740700000|2021-07-20 00:25:00|16663|16639|16672.4|16648.4|16673.8|16649.8|16662.3|16638.3|0
1626741000000|2021-07-20 00:30:00|16673.5|16649.5|16672.5|16648.5|16675.8|16651.8|16670|16646|0
1626741300000|2021-07-20 00:35:00|16672.7|16648.7|16671|16647|16674.9|16650.9|16670|16646|0
1626741600000|2021-07-20 00:40:00|16671.2|16647.2|16682|16658|16682|16658|16671.2|16647.2|0
1626741900000|2021-07-20 00:45:00|16681.5|16657.5|16680.5|16656.5|16683.1|16659.1|16679.1|16655.1|0
1626742200000|2021-07-20 00:50:00|16681.3|16657.3|16680.9|16656.9|16684.1|16660.1|16680.5|16656.5|0
1626742500000|2021-07-20 00:55:00|16682|16658|16679.5|16655.5|16683.7|16659.7|16678.4|16654.4|0
1626742800000|2021-07-20 01:00:00|16636.1|16626.1|16610.1|16600.1|16639.1|16629.1|16609.1|16599.1|2249
1626743100000|2021-07-20 01:05:00|16609.1|16599.1|16606.1|16596.1|16614.1|16604.1|16593.1|16583.1|1214
1626743400000|2021-07-20 01:10:00|16607.1|16597.1|16624.1|16614.1|16638.1|16628.1|16606.1|16596.1|1174
1626743700000|2021-07-20 01:15:00|16627.1|16617.1|16619.1|16609.1|16634.1|16624.1|16613.1|16603.1|1371
1626744000000|2021-07-20 01:20:00|16617.1|16607.1|16593.1|16583.1|16627.1|16617.1|16592.1|16582.1|1588
1626744300000|2021-07-20 01:25:00|16594.1|16584.1|16624.1|16614.1|16625.1|16615.1|16590.1|16580.1|2070
1626744600000|2021-07-20 01:30:00|16623.1|16613.1|16703.1|16693.1|16721.1|16711.1|16605.1|16595.1|14834
1626744900000|2021-07-20 01:35:00|16701.1|16691.1|16658.1|16648.1|16701.1|16691.1|16639.1|16629.1|7640
1626745200000|2021-07-20 01:40:00|16659.1|16649.1|16641.1|16631.1|16685.1|16675.1|16640.1|16630.1|7906
1626745500000|2021-07-20 01:45:00|16642.1|16632.1|16650.1|16640.1|16655.1|16645.1|16611.1|16601.1|6736
1626745800000|2021-07-20 01:50:00|16651.1|16641.1|16633.1|16623.1|16664.1|16654.1|16622.1|16612.1|4986
1626746100000|2021-07-20 01:55:00|16636.1|16626.1|16629.1|16619.1|16645.1|16635.1|16608.1|16598.1|5878
1626746400000|2021-07-20 02:00:00|16628.1|16618.1|16591.1|16581.1|16629.1|16619.1|16583.1|16573.1|6013
1626746700000|2021-07-20 02:05:00|16590.1|16580.1|16622.1|16612.1|16642.1|16632.1|16589.1|16579.1|5246
1626747000000|2021-07-20 02:10:00|16621.1|16611.1|16603.1|16593.1|16637.1|16627.1|16601.1|16591.1|4446
1626747300000|2021-07-20 02:15:00|16604.1|16594.1|16593.1|16583.1|16605.1|16595.1|16582.1|16572.1|5235
1626747600000|2021-07-20 02:20:00|16594.1|16584.1|16604.1|16594.1|16616.1|16606.1|16587.1|16577.1|2665
1626747900000|2021-07-20 02:25:00|16603.1|16593.1|16639.1|16629.1|16640.1|16630.1|16601.1|16591.1|2672
1626748200000|2021-07-20 02:30:00|16638.1|16628.1|16636.1|16626.1|16656.1|16646.1|16633.1|16623.1|3240
1626748500000|2021-07-20 02:35:00|16635.1|16625.1|16622.1|16612.1|16640.1|16630.1|16613.1|16603.1|1494
1626748800000|2021-07-20 02:40:00|16620.1|16610.1|16629.1|16619.1|16639.1|16629.1|16615.1|16605.1|1224
1626749100000|2021-07-20 02:45:00|16627.1|16617.1|16624.1|16614.1|16635.1|16625.1|16618.1|16608.1|1527
1626749400000|2021-07-20 02:50:00|16623.1|16613.1|16602.1|16592.1|16626.1|16616.1|16600.1|16590.1|2617
1626749700000|2021-07-20 02:55:00|16601.1|16591.1|16570.1|16560.1|16606.1|16596.1|16554.1|16544.1|4478
1626750000000|2021-07-20 03:00:00|16571.1|16561.1|16588.1|16578.1|16591.1|16581.1|16568.1|16558.1|2345
1626750300000|2021-07-20 03:05:00|16589.1|16579.1|16571.1|16561.1|16597.1|16587.1|16565.1|16555.1|2488
1626750600000|2021-07-20 03:10:00|16569.1|16559.1|16600.1|16590.1|16612.1|16602.1|16567.1|16557.1|2113
1626750900000|2021-07-20 03:15:00|16599.1|16589.1|16604.1|16594.1|16604.1|16594.1|16585.1|16575.1|1033
1626751200000|2021-07-20 03:20:00|16605.1|16595.1|16621.1|16611.1|16634.1|16624.1|16585.1|16575.1|2089
1626751500000|2021-07-20 03:25:00|16619.1|16609.1|16601.1|16591.1|16619.1|16609.1|16592.1|16582.1|1563
1626751800000|2021-07-20 03:30:00|16600.1|16590.1|16593.1|16583.1|16600.1|16590.1|16587.1|16577.1|1644
1626752100000|2021-07-20 03:35:00|16594.1|16584.1|16579.1|16569.1|16594.1|16584.1|16576.1|16566.1|1059
1626752400000|2021-07-20 03:40:00|16578.1|16568.1|16576.1|16566.1|16581.1|16571.1|16569.1|16559.1|935
1626752700000|2021-07-20 03:45:00|16575.1|16565.1|16577.1|16567.1|16580.1|16570.1|16574.1|16564.1|421
1626753000000|2021-07-20 03:50:00|16576.1|16566.1|16576.1|16566.1|16576.1|16566.1|16570.1|16560.1|424
1626753300000|2021-07-20 03:55:00|16574.1|16564.1|16569.1|16559.1|16575.1|16565.1|16567.1|16557.1|482
1626753600000|2021-07-20 04:00:00|16568.1|16558.1|16568.1|16558.1|16569.1|16559.1|16565.1|16555.1|457
1626753900000|2021-07-20 04:05:00|16567.1|16557.1|16564.1|16554.1|16569.1|16559.1|16564.1|16554.1|283
1626754200000|2021-07-20 04:10:00|16565.1|16555.1|16563.1|16553.1|16566.1|16556.1|16562.1|16552.1|352
1626754500000|2021-07-20 04:15:00|16562.1|16552.1|16559.1|16549.1|16563.1|16553.1|16557.1|16547.1|443
1626754800000|2021-07-20 04:20:00|16557.1|16547.1|16565.1|16555.1|16568.1|16558.1|16557.1|16547.1|571
1626755100000|2021-07-20 04:25:00|16566.1|16556.1|16564.1|16554.1|16566.1|16556.1|16560.1|16550.1|400
1626755400000|2021-07-20 04:30:00|16563.1|16553.1|16563.1|16553.1|16568.1|16558.1|16561.1|16551.1|322
1626755700000|2021-07-20 04:35:00|16562.1|16552.1|16565.1|16555.1|16567.1|16557.1|16562.1|16552.1|324
1626756000000|2021-07-20 04:40:00|16564.1|16554.1|16566.1|16556.1|16567.1|16557.1|16563.1|16553.1|315
1626756300000|2021-07-20 04:45:00|16565.1|16555.1|16569.1|16559.1|16571.1|16561.1|16565.1|16555.1|364
1626756600000|2021-07-20 04:50:00|16570.1|16560.1|16571.1|16561.1|16576.1|16566.1|16569.1|16559.1|526
1626756900000|2021-07-20 04:55:00|16572.1|16562.1|16571.1|16561.1|16573.1|16563.1|16570.1|16560.1|215
1626757200000|2021-07-20 05:00:00|16575.1|16565.1|16578.1|16568.1|16595.1|16585.1|16569.1|16559.1|5484
1626757500000|2021-07-20 05:05:00|16579.1|16569.1|16605.1|16595.1|16627.1|16617.1|16574.1|16564.1|4572
1626757800000|2021-07-20 05:10:00|16606.1|16596.1|16592.1|16582.1|16612.1|16602.1|16587.1|16577.1|2275
1626758100000|2021-07-20 05:15:00|16591.1|16581.1|16578.1|16568.1|16592.1|16582.1|16565.1|16555.1|3201
1626758400000|2021-07-20 05:20:00|16579.1|16569.1|16574.1|16564.1|16585.1|16575.1|16568.1|16558.1|1908
1626758700000|2021-07-20 05:25:00|16573.1|16563.1|16583.1|16573.1|16583.1|16573.1|16560.1|16550.1|2996
1626759000000|2021-07-20 05:30:00|16582.1|16572.1|16580.1|16570.1|16590.1|16580.1|16565.1|16555.1|1896
1626759300000|2021-07-20 05:35:00|16581.1|16571.1|16558.1|16548.1|16588.1|16578.1|16556.1|16546.1|2063
1626759600000|2021-07-20 05:40:00|16561.1|16551.1|16549.1|16539.1|16568.1|16558.1|16540.1|16530.1|2699
1626759900000|2021-07-20 05:45:00|16548.1|16538.1|16549.1|16539.1|16566.1|16556.1|16545.1|16535.1|1951
1626760200000|2021-07-20 05:50:00|16550.1|16540.1|16578.1|16568.1|16584.1|16574.1|16550.1|16540.1|1645
1626760500000|2021-07-20 05:55:00|16579.1|16569.1|16583.1|16573.1|16585.1|16575.1|16566.1|16556.1|2547
1626760800000|2021-07-20 06:00:00|16582.1|16572.1|16596.1|16586.1|16597.1|16587.1|16564.1|16554.1|2452
1626761100000|2021-07-20 06:05:00|16593.1|16583.1|16592.1|16582.1|16596.1|16586.1|16581.1|16571.1|1663
1626761400000|2021-07-20 06:10:00|16593.1|16583.1|16596.1|16586.1|16607.1|16597.1|16586.1|16576.1|1952
1626761700000|2021-07-20 06:15:00|16595.1|16585.1|16631.1|16621.1|16631.1|16621.1|16595.1|16585.1|2218
1626762000000|2021-07-20 06:20:00|16632.1|16622.1|16628.1|16618.1|16635.1|16625.1|16622.1|16612.1|2885
1626762300000|2021-07-20 06:25:00|16629.1|16619.1|16657.1|16647.1|16658.1|16648.1|16618.1|16608.1|2868
1626762600000|2021-07-20 06:30:00|16655.1|16645.1|16635.1|16625.1|16657.1|16647.1|16631.1|16621.1|2761
1626762900000|2021-07-20 06:35:00|16633.1|16623.1|16622.1|16612.1|16644.1|16634.1|16619.1|16609.1|3015
1626763200000|2021-07-20 06:40:00|16620.1|16610.1|16627.1|16617.1|16628.1|16618.1|16614.1|16604.1|2770
1626763500000|2021-07-20 06:45:00|16626.1|16616.1|16622.1|16612.1|16633.1|16623.1|16618.1|16608.1|3111
1626763800000|2021-07-20 06:50:00|16623.1|16613.1|16616.1|16606.1|16629.1|16619.1|16615.1|16605.1|2991
1626764100000|2021-07-20 06:55:00|16614.1|16604.1|16617.1|16607.1|16623.1|16613.1|16608.1|16598.1|3957
1626764400000|2021-07-20 07:00:00|16603.3|16591.3|16614.3|16602.3|16621.3|16609.3|16600.3|16588.3|2054
1626764700000|2021-07-20 07:05:00|16613.3|16601.3|16612.3|16601.3|16613.3|16602.3|16607.3|16595.3|352
1626765000000|2021-07-20 07:10:00|16613.3|16602.3|16621.3|16609.3|16630.3|16618.3|16613.3|16601.3|944
1626765300000|2021-07-20 07:15:00|16620.3|16610.3|16625.3|16612.3|16629.3|16617.3|16620.3|16610.3|382
1626765600000|2021-07-20 07:20:00|16626.3|16613.3|16621.3|16609.3|16627.3|16616.3|16619.3|16608.3|346
1626765900000|2021-07-20 07:25:00|16620.3|16610.3|16622.3|16611.3|16624.3|16612.3|16613.3|16601.3|412
1626766200000|2021-07-20 07:30:00|16623.3|16612.3|16625.3|16613.3|16628.3|16616.3|16622.3|16610.3|430
1626766500000|2021-07-20 07:35:00|16624.3|16612.3|16614.3|16603.3|16626.3|16614.3|16613.3|16601.3|363
1626766800000|2021-07-20 07:40:00|16615.3|16604.3|16620.3|16609.3|16620.3|16609.3|16613.3|16602.3|369
1626767100000|2021-07-20 07:45:00|16621.3|16610.3|16625.3|16613.3|16627.3|16616.3|16620.3|16608.3|822
1626767400000|2021-07-20 07:50:00|16624.3|16612.3|16622.3|16610.3|16625.3|16614.3|16621.3|16609.3|193
1626767700000|2021-07-20 07:55:00|16621.3|16611.3|16616.3|16605.3|16623.3|16611.3|16613.3|16602.3|339
1626768000000|2021-07-20 08:00:00|16617.3|16606.3|16622.3|16611.3|16623.3|16611.3|16616.3|16605.3|453
1626768300000|2021-07-20 08:05:00|16623.3|16612.3|16627.3|16615.3|16627.3|16616.3|16619.3|16608.3|468
1626768600000|2021-07-20 08:10:00|16626.3|16614.3|16635.3|16622.3|16638.3|16626.3|16622.3|16611.3|685
1626768900000|2021-07-20 08:15:00|16634.3|16623.3|16643.3|16632.3|16643.3|16632.3|16633.3|16621.3|998
1626769200000|2021-07-20 08:20:00|16642.3|16631.3|16644.3|16633.3|16647.3|16635.3|16637.3|16626.3|960
1626769500000|2021-07-20 08:25:00|16643.3|16632.3|16660.3|16646.3|16661.3|16648.3|16642.3|16630.3|1616
1626769800000|2021-07-20 08:30:00|16666.9|16642.9|16661|16637|16672.2|16648.2|16660.7|16636.7|0
1626770100000|2021-07-20 08:35:00|16660.7|16636.7|16663.9|16639.9|16666.7|16642.7|16657.8|16633.8|63
1626770400000|2021-07-20 08:40:00|16663.3|16639.3|16657.6|16633.6|16666.8|16642.8|16654.8|16630.8|0
1626770700000|2021-07-20 08:45:00|16658.7|16634.7|16633.9|16609.9|16658.7|16634.7|16631.5|16607.5|0
1626771000000|2021-07-20 08:50:00|16635|16611|16634|16610|16639.6|16615.6|16628.1|16604.1|0
1626771300000|2021-07-20 08:55:00|16634.5|16610.5|16633.3|16609.3|16638.6|16614.6|16629.7|16605.7|0
1626771600000|2021-07-20 09:00:00|16649.3|16636.3|16651.3|16638.3|16653.3|16640.3|16646.3|16635.3|184
1626771900000|2021-07-20 09:05:00|16650.3|16637.3|16649.3|16636.3|16651.3|16638.3|16646.3|16635.3|90
1626772200000|2021-07-20 09:10:00|16647.3|16635.3|16648.3|16636.3|16650.3|16638.3|16644.3|16633.3|96
1626772500000|2021-07-20 09:15:00|16647.3|16635.3|16642.3|16630.3|16648.3|16636.3|16640.3|16629.3|232
1626772800000|2021-07-20 09:20:00|16643.3|16631.3|16638.3|16626.3|16643.3|16631.3|16637.3|16626.3|154
1626773100000|2021-07-20 09:25:00|16639.3|16627.3|16638.3|16626.3|16639.3|16628.3|16635.3|16624.3|149
1626773400000|2021-07-20 09:30:00|16639.3|16627.3|16636.3|16625.3|16639.3|16627.3|16632.3|16620.3|112
1626773700000|2021-07-20 09:35:00|16637.3|16626.3|16632.3|16620.3|16637.3|16626.3|16630.3|16619.3|180
1626774000000|2021-07-20 09:40:00|16631.3|16621.3|16628.3|16616.3|16634.3|16623.3|16622.3|16611.3|268
1626774300000|2021-07-20 09:45:00|16627.3|16617.3|16614.3|16602.3|16631.3|16620.3|16613.3|16601.3|456
1626774600000|2021-07-20 09:50:00|16613.3|16603.3|16610.3|16598.3|16616.3|16605.3|16605.3|16593.3|358
1626774900000|2021-07-20 09:55:00|16611.3|16599.3|16618.3|16606.3|16618.3|16606.3|16607.3|16595.3|94
1626775200000|2021-07-20 10:00:00|16617.3|16605.3|16609.3|16597.3|16619.3|16607.3|16607.3|16595.3|201
1626775500000|2021-07-20 10:05:00|16608.3|16599.3|16616.3|16604.3|16620.3|16608.3|16608.3|16598.3|473
1626775800000|2021-07-20 10:10:00|16615.3|16605.3|16620.3|16608.3|16626.3|16614.3|16615.3|16604.3|279
1626776100000|2021-07-20 10:15:00|16621.3|16609.3|16622.3|16610.3|16624.3|16612.3|16619.3|16608.3|47
1626776400000|2021-07-20 10:20:00|16623.3|16611.3|16622.3|16610.3|16627.3|16615.3|16622.3|16610.3|39
1626776700000|2021-07-20 10:25:00|16623.3|16611.3|16620.3|16609.3|16623.3|16611.3|16616.3|16605.3|41
1626777000000|2021-07-20 10:30:00|16621.3|16610.3|16626.3|16615.3|16626.3|16615.3|16620.3|16609.3|27
1626777300000|2021-07-20 10:35:00|16625.3|16614.3|16619.3|16608.3|16626.3|16614.3|16619.3|16608.3|39
1626777600000|2021-07-20 10:40:00|16620.3|16609.3|16615.3|16604.3|16621.3|16609.3|16614.3|16602.3|60
1626777900000|2021-07-20 10:45:00|16616.3|16603.3|16606.3|16594.3|16619.3|16608.3|16603.3|16592.3|114
1626778200000|2021-07-20 10:50:00|16607.3|16595.3|16610.3|16598.3|16611.3|16600.3|16605.3|16594.3|39
1626778500000|2021-07-20 10:55:00|16609.3|16597.3|16611.3|16600.3|16615.3|16604.3|16609.3|16597.3|62
1626778800000|2021-07-20 11:00:00|16610.3|16599.3|16617.3|16606.3|16618.3|16606.3|16603.3|16592.3|196
1626779100000|2021-07-20 11:05:00|16618.3|16605.3|16616.3|16604.3|16619.3|16608.3|16612.3|16600.3|64
1626779400000|2021-07-20 11:10:00|16615.3|16603.3|16608.3|16597.3|16615.3|16603.3|16604.3|16592.3|67
1626779700000|2021-07-20 11:15:00|16609.3|16598.3|16613.3|16602.3|16619.3|16608.3|16609.3|16598.3|118
1626780000000|2021-07-20 11:20:00|16614.3|16603.3|16620.3|16608.3|16622.3|16611.3|16613.3|16602.3|89
1626780300000|2021-07-20 11:25:00|16619.3|16607.3|16624.3|16612.3|16624.3|16612.3|16617.3|16606.3|73
1626780600000|2021-07-20 11:30:00|16623.3|16613.3|16628.3|16617.3|16631.3|16619.3|16623.3|16611.3|166
1626780900000|2021-07-20 11:35:00|16629.3|16618.3|16629.3|16617.3|16630.3|16619.3|16625.3|16613.3|100
1626781200000|2021-07-20 11:40:00|16630.3|16618.3|16625.3|16614.3|16630.3|16619.3|16625.3|16614.3|72
1626781500000|2021-07-20 11:45:00|16624.3|16613.3|16620.3|16608.3|16626.3|16614.3|16618.3|16607.3|32
1626781800000|2021-07-20 11:50:00|16621.3|16609.3|16624.3|16612.3|16627.3|16615.3|16619.3|16608.3|59
1626782100000|2021-07-20 11:55:00|16623.3|16613.3|16623.3|16612.3|16626.3|16615.3|16622.3|16610.3|52
1626782400000|2021-07-20 12:00:00|16622.3|16611.3|16628.3|16616.3|16629.3|16618.3|16621.3|16610.3|119
1626782700000|2021-07-20 12:05:00|16627.3|16615.3|16622.3|16610.3|16627.3|16615.3|16620.3|16609.3|118
1626783000000|2021-07-20 12:10:00|16621.3|16611.3|16621.3|16609.3|16624.3|16612.3|16619.3|16608.3|32
1626783300000|2021-07-20 12:15:00|16620.3|16608.3|16617.3|16605.3|16622.3|16611.3|16615.3|16604.3|146
1626783600000|2021-07-20 12:20:00|16616.3|16606.3|16614.3|16603.3|16621.3|16610.3|16614.3|16603.3|153
1626783900000|2021-07-20 12:25:00|16615.3|16602.3|16612.3|16601.3|16616.3|16605.3|16612.3|16601.3|69
1626784200000|2021-07-20 12:30:00|16613.3|16600.3|16611.3|16599.3|16616.3|16605.3|16608.3|16596.3|178
1626784500000|2021-07-20 12:35:00|16610.3|16600.3|16610.3|16599.3|16613.3|16602.3|16606.3|16595.3|50
1626784800000|2021-07-20 12:40:00|16609.3|16598.3|16609.3|16597.3|16612.3|16601.3|16604.3|16593.3|162
1626785100000|2021-07-20 12:45:00|16608.3|16596.3|16608.3|16596.3|16613.3|16601.3|16607.3|16596.3|67
1626785400000|2021-07-20 12:50:00|16607.3|16597.3|16607.3|16596.3|16609.3|16598.3|16605.3|16594.3|137
1626785700000|2021-07-20 12:55:00|16606.3|16595.3|16608.3|16596.3|16609.3|16598.3|16605.3|16594.3|92
1626786000000|2021-07-20 13:00:00|16607.3|16597.3|16608.3|16596.3|16614.3|16603.3|16606.3|16595.3|118
1626786300000|2021-07-20 13:05:00|16607.3|16595.3|16604.3|16593.3|16607.3|16595.3|16599.3|16588.3|204
1626786600000|2021-07-20 13:10:00|16605.3|16592.3|16599.3|16587.3|16606.3|16595.3|16596.3|16585.3|159
1626786900000|2021-07-20 13:15:00|16598.3|16586.3|16597.3|16585.3|16599.3|16588.3|16594.3|16583.3|119
1626787200000|2021-07-20 13:20:00|16596.3|16584.3|16591.3|16579.3|16596.3|16584.3|16588.3|16576.3|225
1626787500000|2021-07-20 13:25:00|16592.3|16580.3|16589.3|16577.3|16596.3|16584.3|16586.3|16574.3|207
1626787800000|2021-07-20 13:30:00|16590.3|16578.3|16585.3|16574.3|16597.3|16586.3|16577.3|16566.3|538
1626788100000|2021-07-20 13:35:00|16586.3|16573.3|16589.3|16578.3|16593.3|16581.3|16579.3|16568.3|375
1626788400000|2021-07-20 13:40:00|16587.3|16577.3|16596.3|16585.3|16600.3|16589.3|16584.3|16572.3|287
1626788700000|2021-07-20 13:45:00|16595.3|16584.3|16614.3|16603.3|16617.3|16606.3|16595.3|16583.3|372
1626789000000|2021-07-20 13:50:00|16613.3|16602.3|16611.3|16599.3|16616.3|16605.3|16604.3|16593.3|381
1626789300000|2021-07-20 13:55:00|16610.3|16600.3|16615.3|16604.3|16620.3|16609.3|16609.3|16598.3|232
1626789600000|2021-07-20 14:00:00|16614.3|16603.3|16612.3|16601.3|16619.3|16608.3|16609.3|16598.3|385
1626789900000|2021-07-20 14:05:00|16613.3|16600.3|16606.3|16595.3|16614.3|16603.3|16606.3|16594.3|175
1626790200000|2021-07-20 14:10:00|16607.3|16594.3|16609.3|16598.3|16613.3|16602.3|16603.3|16591.3|292
1626790500000|2021-07-20 14:15:00|16610.3|16599.3|16632.3|16620.3|16632.3|16620.3|16610.3|16599.3|283
1626790800000|2021-07-20 14:20:00|16631.3|16621.3|16637.3|16625.3|16638.3|16627.3|16629.3|16618.3|289
1626791100000|2021-07-20 14:25:00|16636.3|16626.3|16627.3|16616.3|16637.3|16626.3|16626.3|16614.3|400
1626791400000|2021-07-20 14:30:00|16628.3|16615.3|16635.3|16624.3|16643.3|16632.3|16625.3|16614.3|1192
1626791700000|2021-07-20 14:35:00|16636.3|16623.3|16629.3|16617.3|16638.3|16627.3|16624.3|16613.3|422
1626792000000|2021-07-20 14:40:00|16630.3|16618.3|16633.3|16622.3|16634.3|16623.3|16627.3|16615.3|127
1626792300000|2021-07-20 14:45:00|16632.3|16621.3|16641.3|16630.3|16644.3|16632.3|16625.3|16614.3|376
1626792600000|2021-07-20 14:50:00|16642.3|16631.3|16638.3|16626.3|16643.3|16632.3|16632.3|16621.3|307
1626792900000|2021-07-20 14:55:00|16637.3|16625.3|16641.3|16630.3|16644.3|16633.3|16636.3|16625.3|154
1626793200000|2021-07-20 15:00:00|16642.3|16629.3|16640.3|16629.3|16643.3|16632.3|16635.3|16624.3|321
1626793500000|2021-07-20 15:05:00|16639.3|16628.3|16636.3|16624.3|16643.3|16632.3|16636.3|16624.3|173
1626793800000|2021-07-20 15:10:00|16637.3|16625.3|16645.3|16634.3|16647.3|16636.3|16635.3|16624.3|298
1626794100000|2021-07-20 15:15:00|16646.3|16635.3|16640.3|16629.3|16647.3|16635.3|16640.3|16628.3|248
1626794400000|2021-07-20 15:20:00|16641.3|16628.3|16642.3|16631.3|16645.3|16633.3|16637.3|16626.3|247
1626794700000|2021-07-20 15:25:00|16643.3|16632.3|16630.3|16619.3|16645.3|16634.3|16630.3|16619.3|203
1626795000000|2021-07-20 15:30:00|16631.3|16618.3|16633.3|16621.3|16634.3|16623.3|16628.3|16617.3|205
1626795300000|2021-07-20 15:35:00|16632.3|16622.3|16633.3|16621.3|16634.3|16622.3|16629.3|16618.3|160
1626795600000|2021-07-20 15:40:00|16634.3|16622.3|16639.3|16628.3|16641.3|16629.3|16634.3|16622.3|100
1626795900000|2021-07-20 15:45:00|16638.3|16627.3|16642.3|16631.3|16643.3|16632.3|16637.3|16625.3|132
1626796200000|2021-07-20 15:50:00|16643.3|16632.3|16647.3|16636.3|16647.3|16636.3|16643.3|16632.3|108
1626796500000|2021-07-20 15:55:00|16646.3|16635.3|16648.3|16636.3|16648.3|16637.3|16645.3|16634.3|140
1626796800000|2021-07-20 16:00:00|16649.3|16637.3|16652.3|16640.3|16657.3|16646.3|16649.3|16637.3|314
1626797100000|2021-07-20 16:05:00|16651.3|16641.3|16646.3|16635.3|16652.3|16641.3|16641.3|16629.3|128
1626797400000|2021-07-20 16:10:00|16647.3|16636.3|16649.3|16637.3|16650.3|16638.3|16645.3|16633.3|85
1626797700000|2021-07-20 16:15:00|16648.3|16638.3|16648.3|16636.3|16650.3|16638.3|16646.3|16635.3|40
1626798000000|2021-07-20 16:20:00|16647.3|16635.3|16643.3|16632.3|16647.3|16636.3|16642.3|16631.3|123
1626798300000|2021-07-20 16:25:00|16642.3|16631.3|16643.3|16632.3|16646.3|16635.3|16642.3|16631.3|226
1626798600000|2021-07-20 16:30:00|16644.3|16633.3|16651.3|16640.3|16651.3|16640.3|16643.3|16632.3|164
1626798900000|2021-07-20 16:35:00|16652.3|16641.3|16651.3|16640.3|16654.3|16643.3|16648.3|16636.3|267
1626799200000|2021-07-20 16:40:00|16650.3|16639.3|16653.3|16642.3|16654.3|16643.3|16650.3|16638.3|85
1626799500000|2021-07-20 16:45:00|16654.3|16641.3|16654.3|16642.3|16655.3|16644.3|16652.3|16640.3|106
1626799800000|2021-07-20 16:50:00|16655.3|16643.3|16656.3|16645.3|16658.3|16647.3|16655.3|16642.3|202
1626800100000|2021-07-20 16:55:00|16657.3|16644.3|16657.3|16645.3|16657.3|16646.3|16654.3|16642.3|251
1626800400000|2021-07-20 17:00:00|16658.3|16646.3|16650.3|16639.3|16660.3|16648.3|16650.3|16639.3|213
1626800700000|2021-07-20 17:05:00|16651.3|16640.3|16650.3|16639.3|16654.3|16643.3|16649.3|16638.3|255
1626801000000|2021-07-20 17:10:00|16649.3|16638.3|16656.3|16645.3|16659.3|16648.3|16648.3|16637.3|230
1626801300000|2021-07-20 17:15:00|16655.3|16644.3|16657.3|16645.3|16657.3|16646.3|16654.3|16643.3|79
1626801600000|2021-07-20 17:20:00|16656.3|16646.3|16651.3|16640.3|16659.3|16648.3|16651.3|16639.3|115
1626801900000|2021-07-20 17:25:00|16652.3|16639.3|16652.3|16640.3|16653.3|16641.3|16649.3|16638.3|143
1626802200000|2021-07-20 17:30:00|16653.3|16641.3|16658.3|16646.3|16658.3|16646.3|16652.3|16641.3|104
1626802500000|2021-07-20 17:35:00|16659.3|16647.3|16659.3|16648.3|16660.3|16649.3|16657.3|16646.3|184
1626802800000|2021-07-20 17:40:00|16660.3|16649.3|16655.3|16643.3|16660.3|16649.3|16655.3|16643.3|104
1626803100000|2021-07-20 17:45:00|16656.3|16644.3|16654.3|16643.3|16658.3|16646.3|16652.3|16641.3|161
1626803400000|2021-07-20 17:50:00|16653.3|16642.3|16659.3|16648.3|16660.3|16649.3|16653.3|16642.3|117
1626803700000|2021-07-20 17:55:00|16660.3|16647.3|16662.3|16651.3|16663.3|16652.3|16659.3|16647.3|127
1626804000000|2021-07-20 18:00:00|16663.3|16652.3|16665.3|16653.3|16665.3|16654.3|16662.3|16651.3|347
1626804300000|2021-07-20 18:05:00|16666.3|16654.3|16666.3|16655.3|16668.3|16657.3|16666.3|16653.3|237
1626804600000|2021-07-20 18:10:00|16667.3|16656.3|16668.3|16657.3|16672.3|16660.3|16667.3|16656.3|376
1626804900000|2021-07-20 18:15:00|16669.3|16658.3|16672.3|16660.3|16672.3|16660.3|16668.3|16657.3|190
1626805200000|2021-07-20 18:20:00|16671.3|16661.3|16674.3|16663.3|16674.3|16663.3|16671.3|16661.3|265
1626805500000|2021-07-20 18:25:00|16673.3|16662.3|16672.3|16661.3|16675.3|16664.3|16671.3|16660.3|197
1626805800000|2021-07-20 18:30:00|16673.3|16662.3|16673.3|16661.3|16675.3|16664.3|16672.3|16661.3|263
1626806100000|2021-07-20 18:35:00|16674.3|16662.3|16671.3|16660.3|16676.3|16665.3|16671.3|16660.3|261
1626806400000|2021-07-20 18:40:00|16670.3|16659.3|16670.8|16660.8|16676.3|16664.3|16668.3|16657.3|276
1626806700000|2021-07-20 18:45:00|16671.3|16661.3|16674.3|16664.3|16674.3|16664.3|16670.3|16660.3|226
1626807000000|2021-07-20 18:50:00|16673.8|16663.8|16673.8|16663.8|16676.8|16666.8|16673.8|16663.8|250
1626807300000|2021-07-20 18:55:00|16672.8|16662.8|16674.3|16664.3|16676.8|16666.8|16670.8|16660.8|267
1626807600000|2021-07-20 19:00:00|16674.8|16664.8|16679.3|16669.3|16679.3|16669.3|16673.8|16663.8|97
1626807900000|2021-07-20 19:05:00|16678.8|16668.8|16679.3|16669.3|16680.3|16670.3|16678.3|16668.3|99
1626808200000|2021-07-20 19:10:00|16679.8|16669.8|16681.3|16671.3|16682.3|16672.3|16679.3|16669.3|137
1626808500000|2021-07-20 19:15:00|16680.8|16670.8|16676.8|16666.8|16682.8|16672.8|16676.8|16666.8|140
1626808800000|2021-07-20 19:20:00|16676.3|16666.3|16674.8|16664.8|16677.8|16667.8|16674.8|16664.8|75
1626809100000|2021-07-20 19:25:00|16675.3|16665.3|16676.8|16666.8|16676.8|16666.8|16672.3|16662.3|124
1626809400000|2021-07-20 19:30:00|16677.3|16667.3|16672.3|16662.3|16678.3|16668.3|16671.8|16661.8|111
1626809700000|2021-07-20 19:35:00|16671.8|16661.8|16673.3|16663.3|16673.8|16663.8|16670.8|16660.8|94
1626810000000|2021-07-20 19:40:00|16672.8|16662.8|16674.3|16664.3|16674.3|16664.3|16670.8|16660.8|91
1626810300000|2021-07-20 19:45:00|16673.8|16663.8|16671.3|16661.3|16673.8|16663.8|16668.8|16658.8|231
1626810600000|2021-07-20 19:50:00|16671.8|16661.8|16668.3|16658.3|16671.8|16661.8|16663.8|16653.8|529
1626810900000|2021-07-20 19:55:00|16668.8|16658.8|16651.8|16641.8|16668.8|16658.8|16651.8|16641.8|588
1626811200000|2021-07-20 20:00:00|16651.3|16641.3|16656.3|16646.3|16656.3|16646.3|16651.3|16641.3|90
1626811500000|2021-07-20 20:05:00|16655.8|16645.8|16662.3|16652.3|16665.8|16655.8|16655.8|16645.8|273
1626811800000|2021-07-20 20:10:00|16663.3|16653.3|16663.8|16653.8|16664.3|16654.3|16661.3|16651.3|61
1626812100000|2021-07-20 20:15:00|16664.3|16654.3|16662.8|16652.8|16664.3|16654.3|16662.8|16652.8|27
1626812400000|2021-07-20 20:20:00|16661.8|16651.8|16662.3|16652.3|16662.8|16652.8|16661.8|16651.8|24
1626812700000|2021-07-20 20:25:00|16661.8|16651.8|16661.3|16651.3|16661.8|16651.8|16661.3|16651.3|10
1626813000000|2021-07-20 20:30:00|16660.8|16650.8|16659.3|16649.3|16661.3|16651.3|16659.3|16649.3|15
1626813300000|2021-07-20 20:35:00|16659.8|16649.8|16659.3|16649.3|16659.8|16649.8|16658.3|16648.3|11
1626813600000|2021-07-20 20:40:00|16659.8|16649.8|16660.3|16650.3|16660.8|16650.8|16658.8|16648.8|24
1626813900000|2021-07-20 20:45:00|16660.8|16650.8|16658.3|16648.3|16660.8|16650.8|16658.3|16648.3|18
1626814200000|2021-07-20 20:50:00|16658.8|16648.8|16661.3|16651.3|16661.3|16651.3|16657.3|16647.3|74
1626814500000|2021-07-20 20:55:00|16660.8|16650.8|16653.3|16643.3|16663.3|16653.3|16652.3|16642.3|81
1626814800000|2021-07-20 21:00:00|16653.8|16643.8|16657.3|16647.3|16657.3|16647.3|16653.3|16643.3|15
1626815100000|2021-07-20 21:05:00|16657.8|16647.8|16658.3|16648.3|16658.8|16648.8|16657.8|16647.8|1
1626815400000|2021-07-20 21:10:00|16657.8|16647.8|16659.3|16649.3|16659.3|16649.3|16657.8|16647.8|2
1626815700000|2021-07-20 21:15:00|16663.9|16639.9|16663.9|16639.9|16664.3|16640.3|16663|16639|0
1626816000000|2021-07-20 21:20:00|16664|16640|16664|16640|16664.1|16640.1|16663.5|16639.5|0
1626816300000|2021-07-20 21:25:00|16664.1|16640.1|16663.9|16639.9|16664.1|16640.1|16663.3|16639.3|0
1626816600000|2021-07-20 21:30:00|16663.7|16639.7|16663.8|16639.8|16664|16640|16663.7|16639.7|0
1626816900000|2021-07-20 21:35:00|16664|16640|16664|16640|16664.3|16640.3|16664|16640|0
1626817200000|2021-07-20 21:40:00|16664.2|16640.2|16664.2|16640.2|16664.3|16640.3|16664|16640|0
1626817500000|2021-07-20 21:45:00|16664|16640|16664.2|16640.2|16664.2|16640.2|16664|16640|0
1626817800000|2021-07-20 21:50:00|16664.4|16640.4|16665|16641|16665.1|16641.1|16664.4|16640.4|0
1626818100000|2021-07-20 21:55:00|16665.1|16641.1|16666.4|16642.4|16667|16643|16665.1|16641.1|0
1626818400000|2021-07-20 22:00:00|16665.8|16641.8|16666.1|16642.1|16669|16645|16665.4|16641.4|0
1626818700000|2021-07-20 22:05:00|16666.9|16642.9|16676|16652|16676|16652|16666.5|16642.5|0
1626819000000|2021-07-20 22:10:00|16676.8|16652.8|16673.4|16649.4|16677.1|16653.1|16673.4|16649.4|0
1626819300000|2021-07-20 22:15:00|16674.1|16650.1|16675.7|16651.7|16676.5|16652.5|16673.4|16649.4|0
1626819600000|2021-07-20 22:20:00|16675|16651|16677.9|16653.9|16677.9|16653.9|16675|16651|0
1626819900000|2021-07-20 22:25:00|16677.5|16653.5|16673.5|16649.5|16677.9|16653.9|16672.1|16648.1|0
1626820200000|2021-07-20 22:30:00|16673.1|16649.1|16674.1|16650.1|16674.1|16650.1|16672.6|16648.6|0
1626820500000|2021-07-20 22:35:00|16673.7|16649.7|16673.3|16649.3|16674.8|16650.8|16672.6|16648.6|0
1626820800000|2021-07-20 22:40:00|16672.6|16648.6|16673.9|16649.9|16675.5|16651.5|16672.6|16648.6|0
1626821100000|2021-07-20 22:45:00|16674.2|16650.2|16674.6|16650.6|16675.7|16651.7|16673.2|16649.2|0
1626821400000|2021-07-20 22:50:00|16674.2|16650.2|16673.9|16649.9|16674.6|16650.6|16673.9|16649.9|0
1626821700000|2021-07-20 22:55:00|16674.2|16650.2|16675.3|16651.3|16675.7|16651.7|16673.2|16649.2|0
1626822000000|2021-07-20 23:00:00|16674.6|16650.6|16673.9|16649.9|16676|16652|16673.5|16649.5|0
1626822300000|2021-07-20 23:05:00|16674.2|16650.2|16678.6|16654.6|16680.7|16656.7|16674.2|16650.2|0
1626822600000|2021-07-20 23:10:00|16678.9|16654.9|16684.5|16660.5|16685.3|16661.3|16678.6|16654.6|0
1626822900000|2021-07-20 23:15:00|16683.8|16659.8|16684.3|16660.3|16684.5|16660.5|16682.1|16658.1|0
1626823200000|2021-07-20 23:20:00|16685.8|16661.8|16685.7|16661.7|16687.9|16663.9|16684.7|16660.7|0
1626823500000|2021-07-20 23:25:00|16685.3|16661.3|16685.7|16661.7|16687.8|16663.8|16684.9|16660.9|0
1626823800000|2021-07-20 23:30:00|16685.3|16661.3|16686.5|16662.5|16686.8|16662.8|16684.9|16660.9|0
1626824100000|2021-07-20 23:35:00|16686.1|16662.1|16682.9|16658.9|16686.1|16662.1|16681.4|16657.4|0
1626824400000|2021-07-20 23:40:00|16683.2|16659.2|16682.9|16658.9|16684.3|16660.3|16682.9|16658.9|0
1626824700000|2021-07-20 23:45:00|16682.1|16658.1|16680.7|16656.7|16682.9|16658.9|16680|16656|0
1626825000000|2021-07-20 23:50:00|16680.6|16656.6|16683.5|16659.5|16684.2|16660.2|16680.6|16656.6|0
1626825300000|2021-07-20 23:55:00|16683.8|16659.8|16683.5|16659.5|16685.7|16661.7|16682.8|16658.8|0
1626825600000|2021-07-21 00:00:00|16683.1|16659.1|16671.3|16647.3|16683.8|16659.8|16669.8|16645.8|0
1626825900000|2021-07-21 00:05:00|16670.6|16646.6|16670.6|16646.6|16674.2|16650.2|16667.7|16643.7|0
1626826200000|2021-07-21 00:10:00|16671.3|16647.3|16672|16648|16673.5|16649.5|16669.1|16645.1|0
1626826500000|2021-07-21 00:15:00|16671.6|16647.6|16669.4|16645.4|16673.4|16649.4|16664.8|16640.8|0
1626826800000|2021-07-21 00:20:00|16669|16645|16677.6|16653.6|16680.4|16656.4|16668|16644|0
1626827100000|2021-07-21 00:25:00|16676.5|16652.5|16676.5|16652.5|16677.6|16653.6|16669.1|16645.1|0
1626827400000|2021-07-21 00:30:00|16676.9|16652.9|16685.6|16661.6|16688.2|16664.2|16676.9|16652.9|0
1626827700000|2021-07-21 00:35:00|16685.4|16661.4|16687.1|16663.1|16687.5|16663.5|16679.5|16655.5|0
1626828000000|2021-07-21 00:40:00|16687.5|16663.5|16701.1|16677.1|16701.1|16677.1|16685.3|16661.3|0
1626828300000|2021-07-21 00:45:00|16701.4|16677.4|16699.7|16675.7|16705.5|16681.5|16698.3|16674.3|0
1626828600000|2021-07-21 00:50:00|16699.5|16675.5|16699.7|16675.7|16702.5|16678.5|16698.3|16674.3|0
1626828900000|2021-07-21 00:55:00|16700.2|16676.2|16697.2|16673.2|16701.4|16677.4|16695.8|16671.8|0
1626829200000|2021-07-21 01:00:00|16696.2|16672.2|16645.3|16635.3|16696.7|16672.7|16636.3|16626.3|2432
1626829500000|2021-07-21 01:05:00|16644.3|16634.3|16652.3|16642.3|16660.3|16650.3|16643.3|16633.3|772
1626829800000|2021-07-21 01:10:00|16651.3|16641.3|16648.3|16638.3|16651.3|16641.3|16637.3|16627.3|748
1626830100000|2021-07-21 01:15:00|16649.3|16639.3|16637.3|16627.3|16657.3|16647.3|16626.3|16616.3|1909
1626830400000|2021-07-21 01:20:00|16636.3|16626.3|16633.3|16623.3|16643.3|16633.3|16628.3|16618.3|1039
1626830700000|2021-07-21 01:25:00|16639.3|16629.3|16643.3|16633.3|16657.3|16647.3|16638.3|16628.3|1741
1626831000000|2021-07-21 01:30:00|16635.3|16625.3|16665.3|16655.3|16689.3|16679.3|16629.3|16619.3|13451
1626831300000|2021-07-21 01:35:00|16666.3|16656.3|16742.3|16732.3|16742.3|16732.3|16660.3|16650.3|9869
1626831600000|2021-07-21 01:40:00|16741.3|16731.3|16762.3|16752.3|16790.3|16780.3|16741.3|16731.3|11106
1626831900000|2021-07-21 01:45:00|16759.3|16749.3|16781.3|16771.3|16798.3|16788.3|16759.3|16749.3|8441
1626832200000|2021-07-21 01:50:00|16783.3|16773.3|16766.3|16756.3|16790.3|16780.3|16764.3|16754.3|6043
1626832500000|2021-07-21 01:55:00|16765.3|16755.3|16759.3|16749.3|16774.3|16764.3|16723.3|16713.3|5705
1626832800000|2021-07-21 02:00:00|16760.3|16750.3|16722.3|16712.3|16765.3|16755.3|16721.3|16711.3|5978
1626833100000|2021-07-21 02:05:00|16723.3|16713.3|16699.3|16689.3|16735.3|16725.3|16697.3|16687.3|4507
1626833400000|2021-07-21 02:10:00|16700.3|16690.3|16698.3|16688.3|16708.3|16698.3|16686.3|16676.3|3751
1626833700000|2021-07-21 02:15:00|16697.3|16687.3|16660.3|16650.3|16714.3|16704.3|16656.3|16646.3|3854
1626834000000|2021-07-21 02:20:00|16659.3|16649.3|16611.1|16601.1|16670.3|16660.3|16602|16592|7302
1626834300000|2021-07-21 02:25:00|16612.1|16602.1|16617.6|16607.6|16627.6|16617.6|16596.1|16586.1|9190
1626834600000|2021-07-21 02:30:00|16616.6|16606.6|16591.6|16581.6|16623.6|16613.6|16591.6|16581.6|4465
1626834900000|2021-07-21 02:35:00|16590.6|16580.6|16614.6|16604.6|16614.6|16604.6|16574.6|16564.6|5963
1626835200000|2021-07-21 02:40:00|16612.6|16602.6|16596.6|16586.6|16634.6|16624.6|16593.6|16583.6|5743
1626835500000|2021-07-21 02:45:00|16593.6|16583.6|16578.6|16568.6|16607.6|16597.6|16568.6|16558.6|3463
1626835800000|2021-07-21 02:50:00|16579.6|16569.6|16606.6|16596.6|16607.6|16597.6|16575.6|16565.6|2694
1626836100000|2021-07-21 02:55:00|16607.6|16597.6|16590.6|16580.6|16607.6|16597.6|16584.6|16574.6|2241
1626836400000|2021-07-21 03:00:00|16591.6|16581.6|16586.6|16576.6|16596.6|16586.6|16581.6|16571.6|2041
1626836700000|2021-07-21 03:05:00|16585.6|16575.6|16589.6|16579.6|16598.6|16588.6|16577.6|16567.6|3182
1626837000000|2021-07-21 03:10:00|16590.6|16580.6|16580.6|16570.6|16602.6|16592.6|16579.6|16569.6|2046
1626837300000|2021-07-21 03:15:00|16581.6|16571.6|16586.6|16576.6|16593.6|16583.6|16577.6|16567.6|1983
1626837600000|2021-07-21 03:20:00|16587.6|16577.6|16595.6|16585.6|16602.6|16592.6|16580.6|16570.6|1413
1626837900000|2021-07-21 03:25:00|16592.6|16582.6|16586.6|16576.6|16593.6|16583.6|16567.6|16557.6|4251
1626838200000|2021-07-21 03:30:00|16582.6|16572.6|16589.6|16579.6|16596.6|16586.6|16576.6|16566.6|483
1626838500000|2021-07-21 03:35:00|16587.6|16577.6|16589.6|16579.6|16599.6|16589.6|16587.6|16577.6|510
1626838800000|2021-07-21 03:40:00|16588.6|16578.6|16590.6|16580.6|16594.6|16584.6|16585.6|16575.6|297
1626839100000|2021-07-21 03:45:00|16588.6|16578.6|16583.6|16573.6|16588.6|16578.6|16580.6|16570.6|229
1626839400000|2021-07-21 03:50:00|16582.6|16572.6|16582.6|16572.6|16584.6|16574.6|16577.6|16567.6|251
1626839700000|2021-07-21 03:55:00|16583.6|16573.6|16586.6|16576.6|16588.6|16578.6|16582.6|16572.6|170
1626840000000|2021-07-21 04:00:00|16584.6|16574.6|16587.6|16577.6|16587.6|16577.6|16582.6|16572.6|152
1626840300000|2021-07-21 04:05:00|16589.6|16579.6|16585.6|16575.6|16591.6|16581.6|16584.6|16574.6|253
1626840600000|2021-07-21 04:10:00|16584.6|16574.6|16581.6|16571.6|16587.6|16577.6|16580.6|16570.6|87
1626840900000|2021-07-21 04:15:00|16580.6|16570.6|16580.6|16570.6|16581.6|16571.6|16579.6|16569.6|159
1626841200000|2021-07-21 04:20:00|16579.6|16569.6|16573.6|16563.6|16580.6|16570.6|16573.6|16563.6|305
1626841500000|2021-07-21 04:25:00|16574.6|16564.6|16574.6|16564.6|16575.6|16565.6|16572.6|16562.6|379
1626841800000|2021-07-21 04:30:00|16573.6|16563.6|16573.6|16563.6|16574.6|16564.6|16572.6|16562.6|76
1626842100000|2021-07-21 04:35:00|16574.6|16564.6|16579.6|16569.6|16579.6|16569.6|16573.6|16563.6|109
1626842400000|2021-07-21 04:40:00|16578.6|16568.6|16576.6|16566.6|16581.6|16571.6|16576.6|16566.6|120
1626842700000|2021-07-21 04:45:00|16577.6|16567.6|16576.6|16566.6|16578.6|16568.6|16574.6|16564.6|127
1626843000000|2021-07-21 04:50:00|16577.6|16567.6|16578.6|16568.6|16578.6|16568.6|16576.6|16566.6|75
1626843300000|2021-07-21 04:55:00|16577.6|16567.6|16571.6|16561.6|16577.6|16567.6|16569.6|16559.6|397
1626843600000|2021-07-21 05:00:00|16570.6|16560.6|16586.6|16576.6|16593.6|16583.6|16568.6|16558.6|3980
1626843900000|2021-07-21 05:05:00|16587.6|16577.6|16566.6|16556.6|16588.6|16578.6|16561.6|16551.6|3856
1626844200000|2021-07-21 05:10:00|16567.6|16557.6|16573.6|16563.6|16581.6|16571.6|16554.6|16544.6|2601
1626844500000|2021-07-21 05:15:00|16571.6|16561.6|16587.6|16577.6|16592.6|16582.6|16568.6|16558.6|1855
1626844800000|2021-07-21 05:20:00|16586.6|16576.6|16594.6|16584.6|16597.6|16587.6|16573.6|16563.6|2529
1626845100000|2021-07-21 05:25:00|16596.6|16586.6|16597.6|16587.6|16604.6|16594.6|16590.6|16580.6|1486
1626845400000|2021-07-21 05:30:00|16596.6|16586.6|16596.6|16586.6|16607.6|16597.6|16590.6|16580.6|1864
1626845700000|2021-07-21 05:35:00|16597.6|16587.6|16581.6|16571.6|16598.6|16588.6|16577.6|16567.6|2916
1626846000000|2021-07-21 05:40:00|16582.6|16572.6|16598.6|16588.6|16602.6|16592.6|16571.6|16561.6|3960
1626846300000|2021-07-21 05:45:00|16597.6|16587.6|16609.6|16599.6|16610.6|16600.6|16597.6|16587.6|1822
1626846600000|2021-07-21 05:50:00|16610.6|16600.6|16601.6|16591.6|16617.6|16607.6|16597.6|16587.6|1924
1626846900000|2021-07-21 05:55:00|16603.6|16593.6|16604.6|16594.6|16608.6|16598.6|16596.6|16586.6|1826
1626847200000|2021-07-21 06:00:00|16605.6|16595.6|16600.6|16590.6|16614.6|16604.6|16599.6|16589.6|1445
1626847500000|2021-07-21 06:05:00|16599.6|16589.6|16601.6|16591.6|16605.6|16595.6|16593.6|16583.6|1892
1626847800000|2021-07-21 06:10:00|16603.6|16593.6|16630.6|16620.6|16635.6|16625.6|16603.6|16593.6|2349
1626848100000|2021-07-21 06:15:00|16629.6|16619.6|16642.6|16632.6|16643.6|16633.6|16626.6|16616.6|2509
1626848400000|2021-07-21 06:20:00|16641.6|16631.6|16634.6|16624.6|16652.6|16642.6|16627.6|16617.6|2301
1626848700000|2021-07-21 06:25:00|16633.6|16623.6|16598.6|16588.6|16638.6|16628.6|16591.6|16581.6|2734
1626849000000|2021-07-21 06:30:00|16595.6|16585.6|16612.6|16602.6|16621.6|16611.6|16592.6|16582.6|2604
1626849300000|2021-07-21 06:35:00|16613.6|16603.6|16611.6|16601.6|16615.6|16605.6|16597.6|16587.6|2329
1626849600000|2021-07-21 06:40:00|16612.6|16602.6|16623.6|16613.6|16633.6|16623.6|16610.6|16600.6|3916
1626849900000|2021-07-21 06:45:00|16624.6|16614.6|16616.6|16606.6|16625.6|16615.6|16610.6|16600.6|2465
1626850200000|2021-07-21 06:50:00|16617.6|16607.6|16602.6|16592.6|16617.6|16607.6|16598.6|16588.6|4872
1626850500000|2021-07-21 06:55:00|16601.6|16591.6|16603.6|16593.6|16610.6|16600.6|16592.6|16582.6|2970
1626850800000|2021-07-21 07:00:00|16604.6|16591.6|16608.6|16596.6|16616.6|16604.6|16602.6|16591.6|1306
1626851100000|2021-07-21 07:05:00|16607.6|16595.6|16609.6|16598.6|16610.6|16599.6|16598.6|16587.6|573
1626851400000|2021-07-21 07:10:00|16608.6|16597.6|16606.6|16595.6|16609.6|16597.6|16600.6|16589.6|1247
1626851700000|2021-07-21 07:15:00|16607.6|16596.6|16603.6|16592.6|16608.6|16596.6|16601.6|16590.6|383
1626852000000|2021-07-21 07:20:00|16604.6|16593.6|16604.6|16591.6|16604.6|16593.6|16598.6|16587.6|412
1626852300000|2021-07-21 07:25:00|16603.6|16592.6|16605.6|16593.6|16608.6|16597.6|16602.6|16592.6|167
1626852600000|2021-07-21 07:30:00|16604.6|16594.6|16606.6|16594.6|16607.6|16596.6|16604.6|16593.6|302
1626852900000|2021-07-21 07:35:00|16605.6|16595.6|16607.6|16596.6|16607.6|16596.6|16602.6|16591.6|234
1626853200000|2021-07-21 07:40:00|16608.6|16597.6|16611.6|16600.6|16611.6|16600.6|16606.6|16595.6|325
1626853500000|2021-07-21 07:45:00|16612.6|16599.6|16609.6|16597.6|16612.6|16601.6|16605.6|16594.6|541
1626853800000|2021-07-21 07:50:00|16610.6|16598.6|16615.6|16604.6|16618.6|16606.6|16610.6|16598.6|419
1626854100000|2021-07-21 07:55:00|16616.6|16605.6|16615.6|16602.6|16617.6|16605.6|16609.6|16597.6|206
1626854400000|2021-07-21 08:00:00|16614.6|16603.6|16609.6|16598.6|16615.6|16604.6|16605.6|16594.6|494
1626854700000|2021-07-21 08:05:00|16608.6|16597.6|16602.6|16591.6|16609.6|16598.6|16602.6|16591.6|624
1626855000000|2021-07-21 08:10:00|16603.6|16592.6|16608.6|16597.6|16608.6|16597.6|16603.6|16591.6|267
1626855300000|2021-07-21 08:15:00|16609.6|16598.6|16605.6|16594.6|16614.6|16603.6|16605.6|16594.6|552
1626855600000|2021-07-21 08:20:00|16606.6|16595.6|16623.6|16612.6|16623.6|16612.6|16606.6|16594.6|584
1626855900000|2021-07-21 08:25:00|16622.6|16611.6|16624.6|16612.6|16626.6|16614.6|16614.6|16602.6|986
1626856200000|2021-07-21 08:30:00|16629|16605|16638.6|16614.6|16642.6|16618.6|16625.5|16601.5|0
1626856500000|2021-07-21 08:35:00|16638.1|16614.1|16632.7|16608.7|16640.7|16616.7|16632.7|16608.7|95
1626856800000|2021-07-21 08:40:00|16634.8|16610.8|16628.6|16604.6|16635.5|16611.5|16627.8|16603.8|0
1626857100000|2021-07-21 08:45:00|16628.9|16604.9|16631.1|16607.1|16636.6|16612.6|16626|16602|0
1626857400000|2021-07-21 08:50:00|16631.6|16607.6|16629.9|16605.9|16640.6|16616.6|16628.9|16604.9|0
1626857700000|2021-07-21 08:55:00|16631|16607|16625.4|16601.4|16636.6|16612.6|16623|16599|0
1626858000000|2021-07-21 09:00:00|16625.7|16601.7|16626.6|16614.6|16630.1|16615.6|16619.6|16601.7|249
1626858300000|2021-07-21 09:05:00|16625.6|16613.6|16630.6|16618.6|16630.6|16618.6|16623.6|16612.6|301
1626858600000|2021-07-21 09:10:00|16629.6|16617.6|16627.6|16615.6|16631.6|16619.6|16626.6|16614.6|126
1626858900000|2021-07-21 09:15:00|16626.6|16614.6|16635.6|16623.6|16636.6|16625.6|16625.6|16613.6|232
1626859200000|2021-07-21 09:20:00|16636.6|16624.6|16634.6|16622.6|16636.6|16624.6|16631.6|16620.6|104
1626859500000|2021-07-21 09:25:00|16635.6|16623.6|16627.6|16615.6|16635.6|16624.6|16625.6|16614.6|138
1626859800000|2021-07-21 09:30:00|16628.6|16616.6|16618.6|16607.6|16628.6|16616.6|16616.6|16605.6|192
1626860100000|2021-07-21 09:35:00|16619.6|16608.6|16621.6|16610.6|16623.6|16611.6|16618.6|16607.6|132
1626860400000|2021-07-21 09:40:00|16620.6|16609.6|16610.6|16599.6|16621.6|16610.6|16610.6|16598.6|453
1626860700000|2021-07-21 09:45:00|16613.6|16601.6|16612.6|16600.6|16613.6|16602.6|16609.6|16598.6|477
1626861000000|2021-07-21 09:50:00|16611.6|16601.6|16611.6|16600.6|16612.6|16601.6|16606.6|16595.6|361
1626861300000|2021-07-21 09:55:00|16610.6|16599.6|16616.6|16605.6|16617.6|16605.6|16610.6|16598.6|68
1626861600000|2021-07-21 10:00:00|16617.6|16604.6|16615.6|16603.6|16619.6|16608.6|16614.6|16603.6|77
1626861900000|2021-07-21 10:05:00|16616.6|16604.6|16614.6|16602.6|16616.6|16605.6|16610.6|16599.6|144
1626862200000|2021-07-21 10:10:00|16615.6|16603.6|16610.6|16599.6|16615.6|16604.6|16609.6|16598.6|119
1626862500000|2021-07-21 10:15:00|16611.6|16600.6|16611.6|16599.6|16612.6|16601.6|16608.6|16597.6|76
1626862800000|2021-07-21 10:20:00|16612.6|16600.6|16618.6|16607.6|16618.6|16607.6|16612.6|16600.6|59
1626863100000|2021-07-21 10:25:00|16617.6|16606.6|16619.6|16608.6|16620.6|16609.6|16617.6|16605.6|352
1626863400000|2021-07-21 10:30:00|16620.6|16609.6|16614.6|16603.6|16620.6|16609.6|16613.6|16602.6|158
1626863700000|2021-07-21 10:35:00|16613.6|16602.6|16613.6|16602.6|16615.6|16604.6|16613.6|16602.6|311
1626864000000|2021-07-21 10:40:00|16614.6|16603.6|16618.6|16607.6|16619.6|16608.6|16613.6|16602.6|55
1626864300000|2021-07-21 10:45:00|16617.6|16606.6|16617.6|16605.6|16619.6|16608.6|16615.6|16604.6|44
1626864600000|2021-07-21 10:50:00|16618.6|16606.6|16616.6|16605.6|16618.6|16607.6|16615.6|16603.6|36
1626864900000|2021-07-21 10:55:00|16617.6|16606.6|16619.6|16608.6|16621.6|16610.6|16615.6|16604.6|118
1626865200000|2021-07-21 11:00:00|16618.6|16607.6|16621.6|16610.6|16625.6|16614.6|16617.6|16606.6|250
1626865500000|2021-07-21 11:05:00|16620.6|16609.6|16623.6|16611.6|16624.6|16613.6|16618.6|16607.6|143
1626865800000|2021-07-21 11:10:00|16622.6|16612.6|16624.6|16613.6|16625.6|16614.6|16620.6|16609.6|104
1626866100000|2021-07-21 11:15:00|16625.6|16612.6|16625.6|16613.6|16625.6|16614.6|16622.6|16611.6|95
1626866400000|2021-07-21 11:20:00|16624.6|16612.6|16621.6|16610.6|16626.6|16614.6|16621.6|16610.6|122
1626866700000|2021-07-21 11:25:00|16620.6|16609.6|16618.6|16607.6|16621.6|16609.6|16616.6|16604.6|67
1626867000000|2021-07-21 11:30:00|16617.6|16606.6|16618.6|16606.6|16619.6|16607.6|16617.6|16605.6|44
1626867300000|2021-07-21 11:35:00|16617.6|16607.6|16615.6|16603.6|16619.6|16607.6|16614.6|16603.6|44
1626867600000|2021-07-21 11:40:00|16614.6|16602.6|16615.6|16604.6|16615.6|16604.6|16610.6|16599.6|479
1626867900000|2021-07-21 11:45:00|16614.6|16603.6|16615.6|16604.6|16616.6|16605.6|16613.6|16601.6|38
1626868200000|2021-07-21 11:50:00|16614.6|16603.6|16601.6|16590.6|16614.6|16604.6|16601.6|16589.6|156
1626868500000|2021-07-21 11:55:00|16602.6|16589.6|16606.6|16595.6|16606.6|16595.6|16595.6|16583.6|184
1626868800000|2021-07-21 12:00:00|16605.6|16594.6|16605.6|16593.6|16610.6|16599.6|16604.6|16593.6|128
1626869100000|2021-07-21 12:05:00|16604.6|16594.6|16610.6|16599.6|16611.6|16600.6|16604.6|16594.6|163
1626869400000|2021-07-21 12:10:00|16611.6|16598.6|16611.6|16600.6|16611.6|16600.6|16607.6|16596.6|37
1626869700000|2021-07-21 12:15:00|16612.6|16601.6|16612.6|16601.6|16613.6|16602.6|16609.6|16598.6|63
1626870000000|2021-07-21 12:20:00|16613.6|16602.6|16614.6|16602.6|16615.6|16603.6|16612.6|16601.6|53
1626870300000|2021-07-21 12:25:00|16613.6|16603.6|16617.6|16605.6|16618.6|16606.6|16613.6|16602.6|57
1626870600000|2021-07-21 12:30:00|16618.6|16606.6|16617.6|16606.6|16619.6|16608.6|16615.6|16604.6|39
1626870900000|2021-07-21 12:35:00|16618.6|16607.6|16615.6|16603.6|16618.6|16607.6|16613.6|16602.6|20
1626871200000|2021-07-21 12:40:00|16616.6|16604.6|16616.6|16604.6|16617.6|16606.6|16615.6|16604.6|22
1626871500000|2021-07-21 12:45:00|16615.6|16603.6|16613.6|16602.6|16615.6|16603.6|16611.6|16599.6|127
1626871800000|2021-07-21 12:50:00|16612.6|16601.6|16615.6|16604.6|16617.6|16606.6|16611.6|16599.6|73
1626872100000|2021-07-21 12:55:00|16616.6|16605.6|16622.6|16611.6|16622.6|16611.6|16615.6|16604.6|136
1626872400000|2021-07-21 13:00:00|16621.6|16610.6|16623.6|16611.6|16625.6|16614.6|16620.6|16609.6|173
1626872700000|2021-07-21 13:05:00|16624.6|16612.6|16622.6|16610.6|16625.6|16614.6|16619.6|16608.6|143
1626873000000|2021-07-21 13:10:00|16621.6|16611.6|16620.6|16609.6|16625.6|16613.6|16620.6|16609.6|128
1626873300000|2021-07-21 13:15:00|16621.6|16610.6|16626.6|16615.6|16626.6|16615.6|16619.6|16608.6|118
1626873600000|2021-07-21 13:20:00|16627.6|16616.6|16626.6|16615.6|16628.6|16617.6|16625.6|16614.6|83
1626873900000|2021-07-21 13:25:00|16627.6|16616.6|16622.6|16610.6|16627.6|16616.6|16621.6|16610.6|79
1626874200000|2021-07-21 13:30:00|16621.6|16611.6|16625.6|16614.6|16627.6|16615.6|16607.6|16596.6|637
1626874500000|2021-07-21 13:35:00|16626.6|16615.6|16622.6|16611.6|16630.6|16619.6|16621.6|16610.6|509
1626874800000|2021-07-21 13:40:00|16621.6|16610.6|16629.6|16618.6|16631.6|16619.6|16618.6|16607.6|505
1626875100000|2021-07-21 13:45:00|16630.6|16617.6|16629.6|16617.6|16630.6|16618.6|16622.6|16611.6|616
1626875400000|2021-07-21 13:50:00|16630.6|16618.6|16637.6|16626.6|16639.6|16628.6|16629.6|16618.6|491
1626875700000|2021-07-21 13:55:00|16638.6|16627.6|16637.6|16626.6|16641.6|16630.6|16636.6|16625.6|210
1626876000000|2021-07-21 14:00:00|16636.6|16625.6|16632.6|16621.6|16637.6|16626.6|16631.6|16620.6|284
1626876300000|2021-07-21 14:05:00|16633.6|16622.6|16633.6|16622.6|16637.6|16626.6|16633.6|16622.6|232
1626876600000|2021-07-21 14:10:00|16634.6|16623.6|16636.6|16624.6|16639.6|16628.6|16633.6|16622.6|189
1626876900000|2021-07-21 14:15:00|16635.6|16625.6|16632.6|16621.6|16640.6|16628.6|16632.6|16620.6|261
1626877200000|2021-07-21 14:20:00|16633.6|16622.6|16633.6|16621.6|16636.6|16624.6|16630.6|16618.6|307
1626877500000|2021-07-21 14:25:00|16634.6|16622.6|16621.6|16610.6|16634.6|16623.6|16621.6|16610.6|213
1626877800000|2021-07-21 14:30:00|16622.6|16611.6|16620.6|16608.6|16626.6|16615.6|16618.6|16607.6|440
1626878100000|2021-07-21 14:35:00|16619.6|16609.6|16632.6|16621.6|16634.6|16622.6|16619.6|16609.6|182
1626878400000|2021-07-21 14:40:00|16633.6|16622.6|16632.6|16621.6|16637.6|16626.6|16632.6|16621.6|255
1626878700000|2021-07-21 14:45:00|16631.6|16620.6|16627.6|16616.6|16635.6|16624.6|16624.6|16612.6|454
1626879000000|2021-07-21 14:50:00|16628.6|16617.6|16628.6|16616.6|16634.6|16622.6|16625.6|16614.6|209
1626879300000|2021-07-21 14:55:00|16627.6|16617.6|16633.6|16621.6|16638.6|16627.6|16627.6|16617.6|182
1626879600000|2021-07-21 15:00:00|16634.6|16622.6|16633.6|16622.6|16638.6|16627.6|16632.6|16621.6|166
1626879900000|2021-07-21 15:05:00|16634.6|16623.6|16639.6|16627.6|16639.6|16628.6|16633.6|16622.6|156
1626880200000|2021-07-21 15:10:00|16640.6|16628.6|16636.6|16625.6|16640.6|16629.6|16634.6|16622.6|257
1626880500000|2021-07-21 15:15:00|16637.6|16626.6|16637.6|16626.6|16641.6|16630.6|16636.6|16625.6|244
1626880800000|2021-07-21 15:20:00|16636.6|16625.6|16636.6|16625.6|16639.6|16627.6|16634.6|16623.6|219
1626881100000|2021-07-21 15:25:00|16637.6|16626.6|16633.6|16621.6|16638.6|16626.6|16632.6|16621.6|208
1626881400000|2021-07-21 15:30:00|16632.6|16622.6|16636.6|16625.6|16637.6|16626.6|16632.6|16621.6|179
1626881700000|2021-07-21 15:35:00|16637.6|16626.6|16635.6|16624.6|16637.6|16626.6|16633.6|16622.6|79
1626882000000|2021-07-21 15:40:00|16636.6|16625.6|16637.6|16626.6|16638.6|16626.6|16635.6|16624.6|133
1626882300000|2021-07-21 15:45:00|16638.6|16625.6|16640.6|16629.6|16641.6|16629.6|16636.6|16625.6|119
1626882600000|2021-07-21 15:50:00|16641.6|16630.6|16639.6|16628.6|16645.6|16633.6|16639.6|16628.6|339
1626882900000|2021-07-21 15:55:00|16640.6|16629.6|16645.6|16634.6|16645.6|16634.6|16640.6|16629.6|178
1626883200000|2021-07-21 16:00:00|16644.6|16633.6|16643.6|16632.6|16645.6|16634.6|16642.6|16631.6|109
1626883500000|2021-07-21 16:05:00|16642.6|16631.6|16644.6|16633.6|16645.6|16633.6|16642.6|16631.6|78
1626883800000|2021-07-21 16:10:00|16645.6|16632.6|16642.6|16631.6|16645.6|16634.6|16641.6|16629.6|102
1626884100000|2021-07-21 16:15:00|16643.6|16632.6|16644.6|16633.6|16644.6|16633.6|16641.6|16630.6|81
1626884400000|2021-07-21 16:20:00|16645.6|16634.6|16643.6|16631.6|16645.6|16634.6|16640.6|16629.6|274
1626884700000|2021-07-21 16:25:00|16644.6|16632.6|16642.6|16630.6|16644.6|16633.6|16642.6|16630.6|113
1626885000000|2021-07-21 16:30:00|16643.6|16631.6|16642.6|16630.6|16643.6|16632.6|16641.6|16630.6|76
1626885300000|2021-07-21 16:35:00|16643.6|16631.6|16640.6|16628.6|16643.6|16631.6|16639.6|16628.6|92
1626885600000|2021-07-21 16:40:00|16639.6|16629.6|16641.6|16629.6|16641.6|16630.6|16639.6|16628.6|75
1626885900000|2021-07-21 16:45:00|16642.6|16630.6|16640.6|16629.6|16642.6|16631.6|16639.6|16628.6|61
1626886200000|2021-07-21 16:50:00|16639.6|16628.6|16643.6|16632.6|16644.6|16633.6|16639.6|16628.6|104
1626886500000|2021-07-21 16:55:00|16642.6|16631.6|16641.6|16630.6|16644.6|16632.6|16641.6|16630.6|86
1626886800000|2021-07-21 17:00:00|16642.6|16631.6|16646.6|16635.6|16646.6|16635.6|16641.6|16630.6|177
1626887100000|2021-07-21 17:05:00|16647.6|16634.6|16648.6|16637.6|16652.6|16640.6|16645.6|16634.6|353
1626887400000|2021-07-21 17:10:00|16649.6|16638.6|16650.6|16639.6|16652.6|16641.6|16647.6|16636.6|397
1626887700000|2021-07-21 17:15:00|16651.6|16640.6|16650.6|16639.6|16652.6|16641.6|16647.6|16636.6|246
1626888000000|2021-07-21 17:20:00|16651.6|16640.6|16655.6|16643.6|16656.6|16645.6|16651.6|16639.6|202
1626888300000|2021-07-21 17:25:00|16653.6|16642.6|16643.6|16632.6|16653.6|16642.6|16643.6|16631.6|657
1626888600000|2021-07-21 17:30:00|16644.6|16633.6|16649.6|16638.6|16650.6|16638.6|16644.6|16633.6|82
1626888900000|2021-07-21 17:35:00|16650.6|16637.6|16649.6|16638.6|16652.6|16641.6|16649.6|16637.6|113
1626889200000|2021-07-21 17:40:00|16650.6|16639.6|16652.6|16641.6|16653.6|16642.6|16649.6|16639.6|60
1626889500000|2021-07-21 17:45:00|16653.6|16640.6|16651.6|16640.6|16653.6|16641.6|16650.6|16639.6|46
1626889800000|2021-07-21 17:50:00|16652.6|16641.6|16654.6|16643.6|16654.6|16643.6|16651.6|16641.6|179
1626890100000|2021-07-21 17:55:00|16655.6|16642.6|16653.6|16642.6|16655.6|16643.6|16652.6|16641.6|276
1626890400000|2021-07-21 18:00:00|16654.6|16641.6|16655.6|16644.6|16655.6|16644.6|16652.6|16641.6|46
1626890700000|2021-07-21 18:05:00|16656.6|16643.6|16652.6|16641.6|16657.6|16645.6|16651.6|16640.6|280
1626891000000|2021-07-21 18:10:00|16653.6|16640.6|16648.6|16637.6|16653.6|16640.6|16648.6|16637.6|135
1626891300000|2021-07-21 18:15:00|16649.6|16636.6|16649.6|16638.6|16650.6|16639.6|16647.6|16636.6|216
1626891600000|2021-07-21 18:20:00|16650.6|16639.6|16651.6|16640.6|16652.6|16641.6|16650.6|16639.6|31
1626891900000|2021-07-21 18:25:00|16652.6|16641.6|16651.6|16640.6|16652.6|16641.6|16648.6|16637.6|84
1626892200000|2021-07-21 18:30:00|16652.6|16641.6|16653.6|16641.6|16653.6|16642.6|16651.6|16640.6|54
1626892500000|2021-07-21 18:35:00|16652.6|16642.6|16653.6|16642.6|16653.6|16642.6|16651.6|16640.6|41
1626892800000|2021-07-21 18:40:00|16654.6|16643.6|16651.6|16641.6|16655.6|16643.6|16651.6|16640.6|41
1626893100000|2021-07-21 18:45:00|16652.1|16642.1|16653.6|16643.6|16655.1|16645.1|16652.1|16642.1|46
1626893400000|2021-07-21 18:50:00|16654.1|16644.1|16655.6|16645.6|16655.6|16645.6|16654.1|16644.1|39
1626893700000|2021-07-21 18:55:00|16655.1|16645.1|16659.1|16649.1|16659.1|16649.1|16655.1|16645.1|106
1626894000000|2021-07-21 19:00:00|16659.6|16649.6|16659.6|16649.6|16659.6|16649.6|16658.1|16648.1|91
1626894300000|2021-07-21 19:05:00|16659.1|16649.1|16664.1|16654.1|16664.1|16654.1|16659.1|16649.1|165
1626894600000|2021-07-21 19:10:00|16665.1|16655.1|16662.6|16652.6|16665.1|16655.1|16662.1|16652.1|178
1626894900000|2021-07-21 19:15:00|16663.6|16653.6|16665.1|16655.1|16665.1|16655.1|16662.1|16652.1|44
1626895200000|2021-07-21 19:20:00|16666.1|16656.1|16664.6|16654.6|16666.1|16656.1|16664.6|16654.6|100
1626895500000|2021-07-21 19:25:00|16664.1|16654.1|16662.6|16652.6|16664.6|16654.6|16661.1|16651.1|87
1626895800000|2021-07-21 19:30:00|16663.1|16653.1|16662.6|16652.6|16664.1|16654.1|16661.6|16651.6|98
1626896100000|2021-07-21 19:35:00|16662.1|16652.1|16660.1|16650.1|16664.1|16654.1|16659.1|16649.1|102
1626896400000|2021-07-21 19:40:00|16659.6|16649.6|16667.1|16657.1|16671.1|16661.1|16659.1|16649.1|352
1626896700000|2021-07-21 19:45:00|16666.6|16656.6|16660.1|16650.1|16667.1|16657.1|16660.1|16650.1|119
1626897000000|2021-07-21 19:50:00|16659.6|16649.6|16676.1|16666.1|16678.1|16668.1|16658.1|16648.1|427
1626897300000|2021-07-21 19:55:00|16677.1|16667.1|16681.6|16671.6|16681.6|16671.6|16674.1|16664.1|195
1626897600000|2021-07-21 20:00:00|16681.1|16671.1|16678.6|16668.6|16681.1|16671.1|16678.1|16668.1|73
1626897900000|2021-07-21 20:05:00|16678.1|16668.1|16677.1|16667.1|16678.1|16668.1|16676.6|16666.6|13
1626898200000|2021-07-21 20:10:00|16676.6|16666.6|16676.6|16666.6|16677.1|16667.1|16675.1|16665.1|55
1626898500000|2021-07-21 20:15:00|16677.6|16667.6|16678.6|16668.6|16678.6|16668.6|16677.6|16667.6|4
1626898800000|2021-07-21 20:20:00|16678.1|16668.1|16677.6|16667.6|16678.1|16668.1|16677.1|16667.1|14
1626899100000|2021-07-21 20:25:00|16678.1|16668.1|16677.1|16667.1|16678.1|16668.1|16677.1|16667.1|13
1626899400000|2021-07-21 20:30:00|16676.1|16666.1|16677.6|16667.6|16677.6|16667.6|16674.1|16664.1|71
1626899700000|2021-07-21 20:35:00|16677.1|16667.1|16677.6|16667.6|16679.1|16669.1|16677.1|16667.1|10
1626900000000|2021-07-21 20:40:00|16678.1|16668.1|16678.6|16668.6|16678.6|16668.6|16677.6|16667.6|24
1626900300000|2021-07-21 20:45:00|16679.1|16669.1|16673.1|16663.1|16679.6|16669.6|16673.1|16663.1|114
1626900600000|2021-07-21 20:50:00|16673.6|16663.6|16675.6|16665.6|16676.1|16666.1|16673.6|16663.6|39
1626900900000|2021-07-21 20:55:00|16676.1|16666.1|16675.1|16665.1|16676.1|16666.1|16675.1|16665.1|33
1626901200000|2021-07-21 21:00:00|16675.6|16665.6|16676.1|16666.1|16676.1|16666.1|16675.6|16665.6|12
1626901500000|2021-07-21 21:05:00|||||||||7
1626901800000|2021-07-21 21:10:00|16675.6|16665.6|16675.6|16665.6|16675.6|16665.6|16675.6|16665.6|16
1626902100000|2021-07-21 21:15:00|16689.1|16665.1|16688.8|16664.8|16689.1|16665.1|16688.8|16664.8|0
1626902400000|2021-07-21 21:20:00|16688.9|16664.9|16688.9|16664.9|16689.2|16665.2|16688.9|16664.9|0
1626902700000|2021-07-21 21:25:00|16688.8|16664.8|16688.8|16664.8|16688.9|16664.9|16688.5|16664.5|0
1626903000000|2021-07-21 21:30:00|16688.9|16664.9|16688.6|16664.6|16689.2|16665.2|16688.6|16664.6|0
1626903300000|2021-07-21 21:35:00|16688.5|16664.5|16689|16665|16689|16665|16688.5|16664.5|0
1626903600000|2021-07-21 21:40:00|16688.9|16664.9|16688.8|16664.8|16689|16665|16688.5|16664.5|0
1626903900000|2021-07-21 21:45:00|16688.9|16664.9|16685.9|16661.9|16688.9|16664.9|16685.9|16661.9|0
1626904500000|2021-07-21 21:55:00|16685.8|16661.8|16686.1|16662.1|16686.5|16662.5|16685.8|16661.8|0
1626904800000|2021-07-21 22:00:00|16687.3|16663.3|16683.8|16659.8|16687.3|16663.3|16680.5|16656.5|0
1626905100000|2021-07-21 22:05:00|16684.2|16660.2|16683.8|16659.8|16684.5|16660.5|16682.4|16658.4|0
1626905400000|2021-07-21 22:10:00|16684.2|16660.2|16683.9|16659.9|16685.5|16661.5|16683.9|16659.9|0
1626905700000|2021-07-21 22:15:00|16683.5|16659.5|16681.7|16657.7|16683.5|16659.5|16680.3|16656.3|0
1626906000000|2021-07-21 22:20:00|16682.5|16658.5|16681|16657|16682.5|16658.5|16681|16657|0
1626906300000|2021-07-21 22:25:00|16681.7|16657.7|16681.8|16657.8|16683.3|16659.3|16681.7|16657.7|0
1626906600000|2021-07-21 22:30:00|16682.6|16658.6|16682.6|16658.6|16683.3|16659.3|16681.8|16657.8|0
1626906900000|2021-07-21 22:35:00|16682.9|16658.9|16683.3|16659.3|16683.3|16659.3|16682.6|16658.6|0
1626907200000|2021-07-21 22:40:00|16682.9|16658.9|16683.3|16659.3|16683.3|16659.3|16681.8|16657.8|0
1626907500000|2021-07-21 22:45:00|16683.6|16659.6|16686.4|16662.4|16686.4|16662.4|16683.4|16659.4|0
1626907800000|2021-07-21 22:50:00|16686|16662|16684.3|16660.3|16686.4|16662.4|16684.3|16660.3|0
1626908100000|2021-07-21 22:55:00|16684.6|16660.6|16684.3|16660.3|16685|16661|16684.3|16660.3|0
1626908400000|2021-07-21 23:00:00|16685|16661|16687.8|16663.8|16687.9|16663.9|16685|16661|0
1626908700000|2021-07-21 23:05:00|16687.5|16663.5|16684.2|16660.2|16687.8|16663.8|16684.2|16660.2|0
1626909000000|2021-07-21 23:10:00|16684.7|16660.7|16686.5|16662.5|16687.2|16663.2|16684.7|16660.7|0
1626909300000|2021-07-21 23:15:00|16687.2|16663.2|16689|16665|16689|16665|16686.5|16662.5|0
1626909600000|2021-07-21 23:20:00|16688.6|16664.6|16690.7|16666.7|16690.7|16666.7|16688.6|16664.6|0
1626909900000|2021-07-21 23:25:00|16691.1|16667.1|16690.7|16666.7|16691.4|16667.4|16689.3|16665.3|0
1626910200000|2021-07-21 23:30:00|16690.3|16666.3|16688.5|16664.5|16690.7|16666.7|16687|16663|0
1626910500000|2021-07-21 23:35:00|16689.2|16665.2|16695.7|16671.7|16697.8|16673.8|16689.2|16665.2|0
1626910800000|2021-07-21 23:40:00|16696.4|16672.4|16695.7|16671.7|16696.4|16672.4|16695|16671|0
1626911100000|2021-07-21 23:45:00|16695.4|16671.4|16698.4|16674.4|16698.4|16674.4|16694.8|16670.8|0
1626911400000|2021-07-21 23:50:00|16697.7|16673.7|16695.4|16671.4|16699.7|16675.7|16695.4|16671.4|0
1626911700000|2021-07-21 23:55:00|16695.8|16671.8|16692.7|16668.7|16696.1|16672.1|16692|16668|0
1626912000000|2021-07-22 00:00:00|16692|16668|16691.6|16667.6|16692.3|16668.3|16689.1|16665.1|0
1626912300000|2021-07-22 00:05:00|16692|16668|16689.5|16665.5|16692.3|16668.3|16686.6|16662.6|0
1626912600000|2021-07-22 00:10:00|16689.8|16665.8|16693.1|16669.1|16693.8|16669.8|16689.5|16665.5|0
1626912900000|2021-07-22 00:15:00|16693.4|16669.4|16694.3|16670.3|16696.1|16672.1|16690.9|16666.9|0
1626913200000|2021-07-22 00:20:00|16694.5|16670.5|16694.2|16670.2|16698.2|16674.2|16692.8|16668.8|0
1626913500000|2021-07-22 00:25:00|16693.1|16669.1|16687.2|16663.2|16694.9|16670.9|16687.2|16663.2|0
1626913800000|2021-07-22 00:30:00|16686.9|16662.9|16684.4|16660.4|16687.2|16663.2|16682.7|16658.7|0
1626914100000|2021-07-22 00:35:00|16684.9|16660.9|16679.7|16655.7|16687.6|16663.6|16679.7|16655.7|0
1626914400000|2021-07-22 00:40:00|16679.9|16655.9|16677.4|16653.4|16680.6|16656.6|16676.9|16652.9|0
1626914700000|2021-07-22 00:45:00|16677.1|16653.1|16679.9|16655.9|16680.2|16656.2|16677.1|16653.1|0
1626915000000|2021-07-22 00:50:00|16680.4|16656.4|16680.9|16656.9|16682.8|16658.8|16680.4|16656.4|0
1626915300000|2021-07-22 00:55:00|16681.1|16657.1|16679.5|16655.5|16681.2|16657.2|16678.1|16654.1|0
1626915600000|2021-07-22 01:00:00|16677.6|16667.6|16658.6|16648.6|16678.6|16668.6|16648.6|16638.6|2317
1626915900000|2021-07-22 01:05:00|16659.6|16649.6|16666.6|16656.6|16667.6|16657.6|16656.6|16646.6|1037
1626916200000|2021-07-22 01:10:00|16665.6|16655.6|16659.6|16649.6|16674.6|16664.6|16658.6|16648.6|1077
1626916500000|2021-07-22 01:15:00|16662.6|16652.6|16649.6|16639.6|16673.6|16663.6|16643.6|16633.6|1956
1626916800000|2021-07-22 01:20:00|16650.6|16640.6|16639.6|16629.6|16663.6|16653.6|16637.6|16627.6|2430
1626917100000|2021-07-22 01:25:00|16640.6|16630.6|16636.6|16626.6|16642.6|16632.6|16631.6|16621.6|1899
1626917400000|2021-07-22 01:30:00|16637.6|16627.6|16697.6|16687.6|16722.6|16712.6|16607.6|16597.6|16514
1626917700000|2021-07-22 01:35:00|16699.6|16689.6|16692.6|16682.6|16728.6|16718.6|16666.6|16656.6|9739
1626918000000|2021-07-22 01:40:00|16691.6|16681.6|16732.6|16722.6|16764.6|16754.6|16681.6|16671.6|10795
1626918300000|2021-07-22 01:45:00|16735.6|16725.6|16705.6|16695.6|16745.6|16735.6|16704.6|16694.6|6345
1626918600000|2021-07-22 01:50:00|16706.6|16696.6|16685.6|16675.6|16716.6|16706.6|16679.6|16669.6|5152
1626918900000|2021-07-22 01:55:00|16684.6|16674.6|16703.6|16693.6|16725.6|16715.6|16668.6|16658.6|4143
1626919200000|2021-07-22 02:00:00|16702.6|16692.6|16678.6|16668.6|16722.6|16712.6|16677.6|16667.6|3678
1626919500000|2021-07-22 02:05:00|16677.6|16667.6|16661.6|16651.6|16679.6|16669.6|16655.6|16645.6|3442
1626919800000|2021-07-22 02:10:00|16660.6|16650.6|16695.6|16685.6|16695.6|16685.6|16658.6|16648.6|2651
1626920100000|2021-07-22 02:15:00|16694.6|16684.6|16694.6|16684.6|16704.6|16694.6|16684.6|16674.6|2498
1626920400000|2021-07-22 02:20:00|16696.6|16686.6|16718.6|16708.6|16731.6|16721.6|16688.6|16678.6|3918
1626920700000|2021-07-22 02:25:00|16721.6|16711.6|16722.6|16712.6|16738.6|16728.6|16708.6|16698.6|4263
1626921000000|2021-07-22 02:30:00|16719.6|16709.6|16710.6|16700.6|16734.6|16724.6|16703.6|16693.6|3387
1626921300000|2021-07-22 02:35:00|16709.6|16699.6|16706.6|16696.6|16713.6|16703.6|16697.6|16687.6|2201
1626921600000|2021-07-22 02:40:00|16707.6|16697.6|16707.6|16697.6|16722.6|16712.6|16703.6|16693.6|1484
1626921900000|2021-07-22 02:45:00|16706.6|16696.6|16699.6|16689.6|16714.6|16704.6|16693.6|16683.6|1373
1626922200000|2021-07-22 02:50:00|16700.6|16690.6|16697.6|16687.6|16712.6|16702.6|16687.6|16677.6|1128
1626922500000|2021-07-22 02:55:00|16698.6|16688.6|16684.6|16674.6|16700.6|16690.6|16681.6|16671.6|1571
1626922800000|2021-07-22 03:00:00|16683.6|16673.6|16659.6|16649.6|16684.6|16674.6|16648.6|16638.6|3738
1626923100000|2021-07-22 03:05:00|16660.6|16650.6|16677.6|16667.6|16684.6|16674.6|16659.6|16649.6|1367
1626923400000|2021-07-22 03:10:00|16678.6|16668.6|16669.6|16659.6|16678.6|16668.6|16658.6|16648.6|1598
1626923700000|2021-07-22 03:15:00|16668.6|16658.6|16661.6|16651.6|16676.6|16666.6|16658.6|16648.6|1685
1626924000000|2021-07-22 03:20:00|16660.6|16650.6|16673.6|16663.6|16682.6|16672.6|16659.6|16649.6|2134
1626924300000|2021-07-22 03:25:00|16674.6|16664.6|16668.6|16658.6|16678.6|16668.6|16663.6|16653.6|1599
1626924600000|2021-07-22 03:30:00|16671.6|16661.6|16669.6|16659.6|16678.6|16668.6|16669.6|16659.6|699
1626924900000|2021-07-22 03:35:00|16671.6|16661.6|16671.6|16661.6|16672.6|16662.6|16667.6|16657.6|213
1626925200000|2021-07-22 03:40:00|16670.6|16660.6|16678.6|16668.6|16678.6|16668.6|16670.6|16660.6|293
1626925500000|2021-07-22 03:45:00|16677.6|16667.6|16679.6|16669.6|16679.6|16669.6|16675.6|16665.6|279
1626925800000|2021-07-22 03:50:00|16678.6|16668.6|16674.6|16664.6|16678.6|16668.6|16673.6|16663.6|205
1626926100000|2021-07-22 03:55:00|16675.6|16665.6|16673.6|16663.6|16677.6|16667.6|16672.6|16662.6|126
1626926400000|2021-07-22 04:00:00|16672.6|16662.6|16667.6|16657.6|16674.6|16664.6|16667.6|16657.6|211
1626926700000|2021-07-22 04:05:00|16666.6|16656.6|16672.6|16662.6|16672.6|16662.6|16664.6|16654.6|160
1626927000000|2021-07-22 04:10:00|16671.6|16661.6|16670.6|16660.6|16671.6|16661.6|16669.6|16659.6|85
1626927300000|2021-07-22 04:15:00|16671.6|16661.6|16672.6|16662.6|16672.6|16662.6|16669.6|16659.6|71
1626927600000|2021-07-22 04:20:00|16671.6|16661.6|16670.6|16660.6|16672.6|16662.6|16669.6|16659.6|72
1626927900000|2021-07-22 04:25:00|16669.6|16659.6|16668.6|16658.6|16670.6|16660.6|16666.6|16656.6|62
1626928200000|2021-07-22 04:30:00|16666.6|16656.6|16663.6|16653.6|16670.6|16660.6|16663.6|16653.6|243
1626928500000|2021-07-22 04:35:00|16662.6|16652.6|16659.6|16649.6|16663.6|16653.6|16658.6|16648.6|469
1626928800000|2021-07-22 04:40:00|16660.6|16650.6|16662.6|16652.6|16662.6|16652.6|16658.6|16648.6|220
1626929100000|2021-07-22 04:45:00|16663.6|16653.6|16662.6|16652.6|16665.6|16655.6|16662.6|16652.6|97
1626929400000|2021-07-22 04:50:00|16663.6|16653.6|16665.6|16655.6|16665.6|16655.6|16662.6|16652.6|165
1626929700000|2021-07-22 04:55:00|16666.6|16656.6|16661.6|16651.6|16666.6|16656.6|16661.6|16651.6|379
1626930000000|2021-07-22 05:00:00|16663.6|16653.6|16657.6|16647.6|16669.6|16659.6|16647.6|16637.6|4971
1626930300000|2021-07-22 05:05:00|16655.6|16645.6|16636.6|16626.6|16655.6|16645.6|16628.6|16618.6|2207
1626930600000|2021-07-22 05:10:00|16635.6|16625.6|16630.6|16620.6|16637.6|16627.6|16614.6|16604.6|2967
1626930900000|2021-07-22 05:15:00|16629.6|16619.6|16628.6|16618.6|16633.6|16623.6|16625.6|16615.6|1327
1626931200000|2021-07-22 05:20:00|16627.6|16617.6|16642.6|16632.6|16648.6|16638.6|16623.6|16613.6|2381
1626931500000|2021-07-22 05:25:00|16643.6|16633.6|16649.6|16639.6|16653.6|16643.6|16643.6|16633.6|1334
1626931800000|2021-07-22 05:30:00|16651.6|16641.6|16659.6|16649.6|16666.6|16656.6|16645.6|16635.6|1910
1626932100000|2021-07-22 05:35:00|16660.6|16650.6|16657.6|16647.6|16663.6|16653.6|16651.6|16641.6|1573
1626932400000|2021-07-22 05:40:00|16658.6|16648.6|16660.6|16650.6|16667.6|16657.6|16650.6|16640.6|1195
1626932700000|2021-07-22 05:45:00|16658.6|16648.6|16644.6|16634.6|16660.6|16650.6|16638.6|16628.6|1552
1626933000000|2021-07-22 05:50:00|16643.6|16633.6|16650.6|16640.6|16655.6|16645.6|16640.6|16630.6|1010
1626933300000|2021-07-22 05:55:00|16651.6|16641.6|16641.6|16631.6|16652.6|16642.6|16637.6|16627.6|1451
1626933600000|2021-07-22 06:00:00|16640.6|16630.6|16636.6|16626.6|16651.6|16641.6|16630.6|16620.6|1893
1626933900000|2021-07-22 06:05:00|16635.6|16625.6|16635.6|16625.6|16645.6|16635.6|16630.6|16620.6|1450
1626934200000|2021-07-22 06:10:00|16634.6|16624.6|16637.6|16627.6|16638.6|16628.6|16627.6|16617.6|2155
1626934500000|2021-07-22 06:15:00|16635.6|16625.6|16621.6|16611.6|16638.6|16628.6|16618.6|16608.6|1841
1626934800000|2021-07-22 06:20:00|16622.6|16612.6|16622.6|16612.6|16630.6|16620.6|16617.6|16607.6|3719
1626935100000|2021-07-22 06:25:00|16621.6|16611.6|16626.6|16616.6|16628.6|16618.6|16618.6|16608.6|2011
1626935400000|2021-07-22 06:30:00|16627.6|16617.6|16628.6|16618.6|16635.6|16625.6|16626.6|16616.6|1637
1626935700000|2021-07-22 06:35:00|16627.6|16617.6|16626.6|16616.6|16632.6|16622.6|16617.6|16607.6|4003
1626936000000|2021-07-22 06:40:00|16628.6|16618.6|16632.6|16622.6|16637.6|16627.6|16626.6|16616.6|2149
1626936300000|2021-07-22 06:45:00|16631.6|16621.6|16633.6|16623.6|16640.6|16630.6|16630.6|16620.6|3378
1626936600000|2021-07-22 06:50:00|16634.6|16624.6|16644.6|16634.6|16644.6|16634.6|16632.6|16622.6|3244
1626936900000|2021-07-22 06:55:00|16643.6|16633.6|16642.6|16632.6|16645.6|16635.6|16638.6|16628.6|2704
1626937200000|2021-07-22 07:00:00|16641.6|16630.6|16636.6|16625.6|16652.6|16641.6|16636.6|16624.6|1976
1626937500000|2021-07-22 07:05:00|16637.6|16624.6|16640.6|16628.6|16642.6|16630.6|16635.6|16624.6|545
1626937800000|2021-07-22 07:10:00|16641.6|16629.6|16638.6|16627.6|16643.6|16631.6|16636.6|16624.6|1057
1626938100000|2021-07-22 07:15:00|16639.6|16626.6|16644.6|16632.6|16648.6|16636.6|16638.6|16626.6|595
1626938400000|2021-07-22 07:20:00|16645.6|16633.6|16649.6|16638.6|16651.6|16640.6|16643.6|16631.6|439
1626938700000|2021-07-22 07:25:00|16650.6|16637.6|16646.6|16635.6|16651.6|16640.6|16644.6|16633.6|462
1626939000000|2021-07-22 07:30:00|16645.6|16634.6|16645.6|16634.6|16647.6|16636.6|16645.6|16633.6|228
1626939300000|2021-07-22 07:35:00|16646.6|16633.6|16644.6|16633.6|16648.6|16636.6|16644.6|16633.6|234
1626939600000|2021-07-22 07:40:00|16645.6|16634.6|16646.6|16634.6|16649.6|16637.6|16645.6|16633.6|341
1626939900000|2021-07-22 07:45:00|16645.6|16635.6|16649.6|16638.6|16654.6|16642.6|16645.6|16635.6|544
1626940200000|2021-07-22 07:50:00|16648.6|16637.6|16654.6|16643.6|16654.6|16643.6|16647.6|16636.6|299
1626940500000|2021-07-22 07:55:00|16653.6|16642.6|16654.6|16643.6|16656.6|16645.6|16653.6|16642.6|340
1626940800000|2021-07-22 08:00:00|16653.6|16642.6|16652.6|16641.6|16655.6|16644.6|16650.6|16639.6|534
1626941100000|2021-07-22 08:05:00|16653.6|16642.6|16652.6|16641.6|16657.6|16645.6|16650.6|16638.6|574
1626941400000|2021-07-22 08:10:00|16653.6|16642.6|16649.6|16638.6|16656.6|16645.6|16648.6|16637.6|319
1626941700000|2021-07-22 08:15:00|16648.6|16637.6|16650.6|16638.6|16651.6|16639.6|16646.6|16635.6|363
1626942000000|2021-07-22 08:20:00|16649.6|16637.6|16647.6|16636.6|16650.6|16638.6|16646.6|16635.6|203
1626942300000|2021-07-22 08:25:00|16648.6|16635.6|16658.6|16647.6|16658.6|16647.6|16646.6|16634.6|758
1626942600000|2021-07-22 08:30:00|16665.6|16641.6|16666.5|16642.5|16666.5|16642.5|16660.8|16636.8|1
1626942900000|2021-07-22 08:35:00|16666.7|16642.7|16662|16638|16668.9|16644.9|16661.6|16637.6|116
1626943200000|2021-07-22 08:40:00|16660.9|16636.9|16668.3|16644.3|16668.9|16644.9|16660.9|16636.9|0
1626943500000|2021-07-22 08:45:00|16667.8|16643.8|16664.5|16640.5|16670.1|16646.1|16664.5|16640.5|0
1626943800000|2021-07-22 08:50:00|16664.7|16640.7|16658.7|16634.7|16666.3|16642.3|16654.5|16630.5|0
1626944100000|2021-07-22 08:55:00|16657.7|16633.7|16664.5|16640.5|16664.5|16640.5|16657.3|16633.3|0
1626944400000|2021-07-22 09:00:00|16653.6|16640.6|16649.6|16637.6|16653.6|16640.6|16649.6|16637.6|121
1626944700000|2021-07-22 09:05:00|16648.6|16636.6|16645.6|16633.6|16649.6|16637.6|16645.6|16633.6|54
1626945000000|2021-07-22 09:10:00|16644.6|16632.6|16640.6|16628.6|16645.6|16633.6|16639.6|16628.6|590
1626945300000|2021-07-22 09:15:00|16641.6|16629.6|16643.6|16631.6|16643.6|16631.6|16639.6|16627.6|373
1626945600000|2021-07-22 09:20:00|16644.6|16632.6|16645.6|16633.6|16647.6|16635.6|16643.6|16631.6|288
1626945900000|2021-07-22 09:25:00|16646.6|16632.6|16646.6|16634.6|16646.6|16634.6|16643.6|16632.6|167
1626946200000|2021-07-22 09:30:00|16645.6|16633.6|16645.6|16634.6|16646.6|16635.6|16643.6|16632.6|244
1626946500000|2021-07-22 09:35:00|16646.6|16635.6|16647.6|16636.6|16648.6|16636.6|16646.6|16634.6|126
1626946800000|2021-07-22 09:40:00|16648.6|16637.6|16645.6|16633.6|16648.6|16637.6|16645.6|16633.6|248
1626947100000|2021-07-22 09:45:00|16644.6|16632.6|16644.6|16632.6|16645.6|16633.6|16641.6|16630.6|185
1626947400000|2021-07-22 09:50:00|16643.6|16631.6|16642.6|16631.6|16644.6|16633.6|16642.6|16631.6|97
1626947700000|2021-07-22 09:55:00|16643.6|16630.6|16640.6|16629.6|16643.6|16630.6|16639.6|16628.6|124
1626948000000|2021-07-22 10:00:00|16641.6|16628.6|16643.6|16632.6|16643.6|16632.6|16639.6|16628.6|62
1626948300000|2021-07-22 10:05:00|16642.6|16631.6|16637.6|16626.6|16642.6|16631.6|16637.6|16626.6|174
1626948600000|2021-07-22 10:10:00|16638.6|16625.6|16635.6|16624.6|16638.6|16625.6|16632.6|16620.6|382
1626948900000|2021-07-22 10:15:00|16636.6|16623.6|16635.6|16624.6|16636.6|16624.6|16632.6|16621.6|125
1626949200000|2021-07-22 10:20:00|16634.6|16623.6|16637.6|16626.6|16638.6|16627.6|16634.6|16623.6|63
1626949500000|2021-07-22 10:25:00|16638.6|16625.6|16635.6|16624.6|16638.6|16627.6|16635.6|16623.6|95
1626949800000|2021-07-22 10:30:00|16636.6|16625.6|16634.6|16622.6|16636.6|16625.6|16634.6|16622.6|105
1626950100000|2021-07-22 10:35:00|16633.6|16623.6|16635.6|16624.6|16636.6|16625.6|16633.6|16623.6|46
1626950400000|2021-07-22 10:40:00|16636.6|16623.6|16639.6|16627.6|16640.6|16629.6|16635.6|16623.6|56
1626950700000|2021-07-22 10:45:00|16640.6|16628.6|16642.6|16630.6|16642.6|16631.6|16639.6|16628.6|32
1626951000000|2021-07-22 10:50:00|16643.6|16631.6|16640.6|16628.6|16644.6|16632.6|16638.6|16627.6|96
1626951300000|2021-07-22 10:55:00|16639.6|16627.6|16637.6|16625.6|16639.6|16627.6|16636.6|16625.6|47
1626951600000|2021-07-22 11:00:00|16636.6|16626.6|16635.6|16623.6|16638.6|16627.6|16635.6|16623.6|42
1626951900000|2021-07-22 11:05:00|16634.6|16624.6|16635.6|16624.6|16636.6|16624.6|16634.6|16623.6|17
1626952200000|2021-07-22 11:10:00|16636.6|16623.6|16635.6|16624.6|16636.6|16624.6|16634.6|16622.6|45
1626952500000|2021-07-22 11:15:00|16634.6|16623.6|16634.6|16623.6|16636.6|16625.6|16633.6|16622.6|43
1626952800000|2021-07-22 11:20:00|16635.6|16624.6|16635.6|16624.6|16636.6|16624.6|16635.6|16623.6|27
1626953100000|2021-07-22 11:25:00|16634.6|16623.6|16633.6|16621.6|16634.6|16624.6|16631.6|16620.6|93
1626953400000|2021-07-22 11:30:00|16632.6|16622.6|16635.6|16624.6|16637.6|16626.6|16632.6|16622.6|96
1626953700000|2021-07-22 11:35:00|16636.6|16625.6|16635.6|16623.6|16636.6|16625.6|16631.6|16620.6|120
1626954000000|2021-07-22 11:40:00|16634.6|16624.6|16628.6|16617.6|16634.6|16624.6|16626.6|16615.6|339
1626954300000|2021-07-22 11:45:00|16629.6|16618.6|16635.6|16624.6|16637.6|16625.6|16628.6|16618.6|180
1626954600000|2021-07-22 11:50:00|16636.6|16625.6|16636.6|16625.6|16640.6|16629.6|16635.6|16624.6|88
1626954900000|2021-07-22 11:55:00|16637.6|16624.6|16637.6|16625.6|16638.6|16626.6|16632.6|16621.6|312
1626955200000|2021-07-22 12:00:00|16636.6|16624.6|16625.6|16614.6|16636.6|16625.6|16625.6|16614.6|100
1626955500000|2021-07-22 12:05:00|16624.6|16613.6|16622.6|16611.6|16626.6|16614.6|16621.6|16610.6|107
1626955800000|2021-07-22 12:10:00|16623.6|16610.6|16627.6|16615.6|16628.6|16617.6|16621.6|16610.6|221
1626956100000|2021-07-22 12:15:00|16626.6|16614.6|16628.6|16616.6|16628.6|16616.6|16625.6|16614.6|31
1626956400000|2021-07-22 12:20:00|16627.6|16615.6|16628.6|16616.6|16630.6|16619.6|16626.6|16614.6|42
1626956700000|2021-07-22 12:25:00|16627.6|16615.6|16627.6|16615.6|16628.6|16616.6|16625.6|16614.6|44
1626957000000|2021-07-22 12:30:00|16628.6|16616.6|16623.6|16612.6|16628.6|16617.6|16622.6|16610.6|107
1626957300000|2021-07-22 12:35:00|16624.6|16613.6|16613.6|16602.6|16624.6|16613.6|16613.6|16602.6|182
1626957600000|2021-07-22 12:40:00|16614.6|16603.6|16615.6|16603.6|16615.6|16604.6|16606.6|16595.6|207
1626957900000|2021-07-22 12:45:00|16614.6|16602.6|16617.6|16606.6|16617.6|16606.6|16612.6|16601.6|61
1626958200000|2021-07-22 12:50:00|16616.6|16605.6|16610.6|16598.6|16618.6|16606.6|16608.6|16597.6|129
1626958500000|2021-07-22 12:55:00|16611.6|16599.6|16614.6|16602.6|16614.6|16602.6|16607.6|16596.6|166
1626958800000|2021-07-22 13:00:00|16613.6|16601.6|16613.6|16602.6|16615.6|16604.6|16611.6|16600.6|87
1626959100000|2021-07-22 13:05:00|16612.6|16601.6|16616.6|16605.6|16616.6|16605.6|16612.6|16600.6|106
1626959400000|2021-07-22 13:10:00|16617.6|16606.6|16614.6|16603.6|16620.6|16609.6|16614.6|16603.6|149
1626959700000|2021-07-22 13:15:00|16615.6|16604.6|16618.6|16606.6|16621.6|16610.6|16614.6|16603.6|79
1626960000000|2021-07-22 13:20:00|16617.6|16605.6|16617.6|16606.6|16619.6|16607.6|16616.6|16605.6|91
1626960300000|2021-07-22 13:25:00|16616.6|16605.6|16618.6|16607.6|16620.6|16609.6|16616.6|16605.6|43
1626960600000|2021-07-22 13:30:00|16619.6|16606.6|16611.6|16600.6|16620.6|16609.6|16609.6|16598.6|620
1626960900000|2021-07-22 13:35:00|16610.6|16599.6|16612.6|16600.6|16617.6|16606.6|16600.6|16589.6|502
1626961200000|2021-07-22 13:40:00|16611.6|16601.6|16616.6|16604.6|16616.6|16605.6|16605.6|16593.6|750
1626961500000|2021-07-22 13:45:00|16617.6|16605.6|16603.6|16591.6|16618.6|16607.6|16601.6|16590.6|640
1626961800000|2021-07-22 13:50:00|16604.6|16592.6|16602.6|16591.6|16611.6|16599.6|16599.6|16588.6|563
1626962100000|2021-07-22 13:55:00|16603.6|16592.6|16599.6|16588.6|16606.6|16595.6|16598.6|16587.6|368
1626962400000|2021-07-22 14:00:00|16601.6|16590.6|16595.6|16583.6|16608.6|16596.6|16593.6|16582.6|738
1626962700000|2021-07-22 14:05:00|16596.6|16584.6|16595.6|16584.6|16599.6|16588.6|16587.6|16576.6|819
1626963000000|2021-07-22 14:10:00|16596.6|16583.6|16600.6|16589.6|16603.6|16592.6|16596.6|16583.6|231
1626963300000|2021-07-22 14:15:00|16601.6|16588.6|16616.6|16604.6|16616.6|16604.6|16598.6|16587.6|403
1626963600000|2021-07-22 14:20:00|16615.6|16603.6|16604.6|16593.6|16616.6|16605.6|16604.6|16593.6|181
1626963900000|2021-07-22 14:25:00|16605.6|16594.6|16608.6|16596.6|16609.6|16597.6|16604.6|16593.6|115
1626964200000|2021-07-22 14:30:00|16607.6|16597.6|16608.6|16596.6|16611.6|16600.6|16605.6|16593.6|89
1626964500000|2021-07-22 14:35:00|16607.6|16597.6|16609.6|16597.6|16609.6|16597.6|16605.6|16593.6|49
1626964800000|2021-07-22 14:40:00|16608.6|16596.6|16609.6|16597.6|16613.6|16602.6|16608.6|16596.6|140
1626965100000|2021-07-22 14:45:00|16608.6|16596.6|16605.6|16594.6|16609.6|16597.6|16604.6|16592.6|58
1626965400000|2021-07-22 14:50:00|16604.6|16593.6|16602.6|16590.6|16608.6|16596.6|16601.6|16590.6|157
1626965700000|2021-07-22 14:55:00|16601.6|16589.6|16605.6|16594.6|16607.6|16596.6|16600.6|16589.6|59
1626966000000|2021-07-22 15:00:00|16604.6|16593.6|16612.6|16600.6|16612.6|16600.6|16604.6|16593.6|152
1626966300000|2021-07-22 15:05:00|16611.6|16601.6|16615.6|16604.6|16616.6|16605.6|16606.6|16595.6|350
1626966600000|2021-07-22 15:10:00|16614.6|16603.6|16609.6|16597.6|16615.6|16604.6|16605.6|16594.6|131
1626966900000|2021-07-22 15:15:00|16610.6|16598.6|16610.6|16599.6|16613.6|16601.6|16605.6|16594.6|124
1626967200000|2021-07-22 15:20:00|16611.6|16598.6|16612.6|16600.6|16612.6|16601.6|16608.6|16597.6|72
1626967500000|2021-07-22 15:25:00|16611.6|16599.6|16609.6|16597.6|16611.6|16600.6|16600.6|16589.6|350
1626967800000|2021-07-22 15:30:00|16608.6|16598.6|16602.6|16591.6|16608.6|16598.6|16602.6|16591.6|211
1626968100000|2021-07-22 15:35:00|16603.6|16592.6|16603.6|16591.6|16605.6|16594.6|16602.6|16590.6|71
1626968400000|2021-07-22 15:40:00|16602.6|16590.6|16597.6|16585.6|16603.6|16590.6|16595.6|16584.6|209
1626968700000|2021-07-22 15:45:00|16596.6|16586.6|16595.6|16583.6|16596.6|16586.6|16590.6|16579.6|261
1626969000000|2021-07-22 15:50:00|16594.6|16584.6|16596.6|16584.6|16596.6|16585.6|16590.6|16579.6|156
1626969300000|2021-07-22 15:55:00|16595.6|16585.6|16596.6|16585.6|16598.6|16587.6|16595.6|16584.6|46
1626969600000|2021-07-22 16:00:00|16597.6|16586.6|16593.6|16581.6|16597.6|16586.6|16592.6|16581.6|79
1626969900000|2021-07-22 16:05:00|16594.6|16582.6|16585.6|16574.6|16594.6|16583.6|16585.6|16574.6|278
1626970200000|2021-07-22 16:10:00|16586.6|16573.6|16586.6|16575.6|16586.6|16575.6|16583.6|16572.6|213
1626970500000|2021-07-22 16:15:00|16585.6|16574.6|16587.6|16576.6|16591.6|16579.6|16584.6|16573.6|132
1626970800000|2021-07-22 16:20:00|16588.6|16577.6|16585.6|16573.6|16588.6|16577.6|16583.6|16572.6|206
1626971100000|2021-07-22 16:25:00|16584.6|16574.6|16589.6|16578.6|16591.6|16580.6|16580.6|16569.6|706
1626971400000|2021-07-22 16:30:00|16588.6|16577.6|16591.6|16580.6|16594.6|16582.6|16587.6|16576.6|74
1626971700000|2021-07-22 16:35:00|16592.6|16581.6|16595.6|16584.6|16596.6|16584.6|16591.6|16580.6|47
1626972000000|2021-07-22 16:40:00|16596.6|16583.6|16596.6|16584.6|16598.6|16586.6|16594.6|16582.6|96
1626972300000|2021-07-22 16:45:00|16595.6|16583.6|16593.6|16582.6|16597.6|16586.6|16593.6|16582.6|44
1626972600000|2021-07-22 16:50:00|16594.6|16583.6|16598.6|16586.6|16599.6|16587.6|16593.6|16582.6|87
1626972900000|2021-07-22 16:55:00|16597.6|16587.6|16602.6|16590.6|16602.6|16590.6|16597.6|16585.6|93
1626973200000|2021-07-22 17:00:00|16601.6|16591.6|16606.6|16594.6|16606.6|16594.6|16601.6|16590.6|46
1626973500000|2021-07-22 17:05:00|16605.6|16593.6|16608.6|16596.6|16608.6|16597.6|16603.6|16592.6|64
1626973800000|2021-07-22 17:10:00|16607.6|16595.6|16611.6|16599.6|16612.6|16601.6|16607.6|16595.6|118
1626974100000|2021-07-22 17:15:00|16610.6|16598.6|16608.6|16596.6|16610.6|16599.6|16608.6|16596.6|33
1626974400000|2021-07-22 17:20:00|16607.6|16595.6|16611.6|16600.6|16611.6|16600.6|16606.6|16594.6|60
1626974700000|2021-07-22 17:25:00|16612.6|16601.6|16609.6|16598.6|16612.6|16601.6|16609.6|16597.6|66
1626975000000|2021-07-22 17:30:00|16610.6|16599.6|16611.6|16600.6|16612.6|16601.6|16610.6|16599.6|62
1626975300000|2021-07-22 17:35:00|16612.6|16601.6|16611.6|16600.6|16612.6|16601.6|16611.6|16599.6|25
1626975600000|2021-07-22 17:40:00|16612.6|16599.6|16612.6|16600.6|16612.6|16601.6|16610.6|16599.6|61
1626975900000|2021-07-22 17:45:00|16611.6|16599.6|16612.6|16600.6|16612.6|16601.6|16608.6|16597.6|95
1626976200000|2021-07-22 17:50:00|16611.6|16601.6|16613.6|16602.6|16614.6|16603.6|16611.6|16599.6|68
1626976500000|2021-07-22 17:55:00|16614.6|16603.6|16614.6|16603.6|16615.6|16603.6|16612.6|16600.6|54
1626976800000|2021-07-22 18:00:00|16613.6|16602.6|16612.6|16601.6|16614.6|16603.6|16612.6|16600.6|64
1626977100000|2021-07-22 18:05:00|16613.6|16602.6|16612.6|16601.6|16614.6|16603.6|16612.6|16601.6|63
1626977400000|2021-07-22 18:10:00|16613.6|16602.6|16617.6|16606.6|16617.6|16606.6|16613.6|16601.6|81
1626977700000|2021-07-22 18:15:00|16618.6|16607.6|16618.6|16606.6|16619.6|16608.6|16617.6|16606.6|147
1626978000000|2021-07-22 18:20:00|16617.6|16605.6|16618.6|16606.6|16619.6|16608.6|16616.6|16604.6|56
1626978300000|2021-07-22 18:25:00|16617.6|16607.6|16618.6|16607.6|16618.6|16607.6|16617.6|16606.6|27
1626978600000|2021-07-22 18:30:00|16619.6|16606.6|16620.6|16608.6|16621.6|16609.6|16617.6|16606.6|83
1626978900000|2021-07-22 18:35:00|16621.6|16609.6|16619.6|16608.6|16621.6|16610.6|16618.6|16607.6|54
1626979200000|2021-07-22 18:40:00|16620.6|16609.6|16618.1|16608.1|16620.6|16609.6|16617.6|16606.6|82
1626979500000|2021-07-22 18:45:00|16617.1|16607.1|16617.1|16607.1|16619.6|16609.6|16616.6|16606.6|50
1626979800000|2021-07-22 18:50:00|16617.6|16607.6|16617.1|16607.1|16618.1|16608.1|16615.6|16605.6|40
1626980100000|2021-07-22 18:55:00|16616.6|16606.6|16621.1|16611.1|16621.6|16611.6|16616.6|16606.6|120
1626980400000|2021-07-22 19:00:00|16621.6|16611.6|16623.6|16613.6|16623.6|16613.6|16620.1|16610.1|69
1626980700000|2021-07-22 19:05:00|16624.1|16614.1|16620.6|16610.6|16624.1|16614.1|16617.6|16607.6|127
1626981000000|2021-07-22 19:10:00|16620.1|16610.1|16617.6|16607.6|16620.1|16610.1|16616.6|16606.6|19
1626981300000|2021-07-22 19:15:00|16617.1|16607.1|16617.6|16607.6|16618.1|16608.1|16614.6|16604.6|65
1626981600000|2021-07-22 19:20:00|16618.1|16608.1|16615.6|16605.6|16618.6|16608.6|16614.6|16604.6|43
1626981900000|2021-07-22 19:25:00|16616.1|16606.1|16616.6|16606.6|16617.6|16607.6|16614.6|16604.6|88
1626982200000|2021-07-22 19:30:00|16616.1|16606.1|16614.1|16604.1|16616.6|16606.6|16610.6|16600.6|110
1626982500000|2021-07-22 19:35:00|16614.6|16604.6|16609.6|16599.6|16614.6|16604.6|16608.6|16598.6|85
1626982800000|2021-07-22 19:40:00|16610.1|16600.1|16614.1|16604.1|16615.6|16605.6|16608.1|16598.1|97
1626983100000|2021-07-22 19:45:00|16615.1|16605.1|16617.6|16607.6|16622.1|16612.1|16615.1|16605.1|205
1626983400000|2021-07-22 19:50:00|16618.1|16608.1|16618.1|16608.1|16619.1|16609.1|16612.6|16602.6|271
1626983700000|2021-07-22 19:55:00|16618.6|16608.6|16617.1|16607.1|16619.1|16609.1|16614.6|16604.6|230
1626984000000|2021-07-22 20:00:00|16617.6|16607.6|16621.6|16611.6|16622.6|16612.6|16617.6|16607.6|176
1626984300000|2021-07-22 20:05:00|16621.1|16611.1|16621.6|16611.6|16621.6|16611.6|16621.1|16611.1|6
1626984600000|2021-07-22 20:10:00|16621.1|16611.1|16620.6|16610.6|16621.1|16611.1|16618.6|16608.6|73
1626984900000|2021-07-22 20:15:00|16621.1|16611.1|16621.6|16611.6|16623.1|16613.1|16621.1|16611.1|72
1626985200000|2021-07-22 20:20:00|16621.1|16611.1|16621.1|16611.1|16621.6|16611.6|16620.1|16610.1|22
1626985500000|2021-07-22 20:25:00|16621.6|16611.6|16621.6|16611.6|16621.6|16611.6|16621.6|16611.6|4
1626985800000|2021-07-22 20:30:00|16621.1|16611.1|16621.1|16611.1|16621.1|16611.1|16621.1|16611.1|7
1626986100000|2021-07-22 20:35:00|16620.6|16610.6|16620.6|16610.6|16620.6|16610.6|16620.6|16610.6|2
1626986400000|2021-07-22 20:40:00|16620.1|16610.1|16620.6|16610.6|16621.1|16611.1|16620.1|16610.1|21
1626986700000|2021-07-22 20:45:00|16621.6|16611.6|16620.6|16610.6|16623.1|16613.1|16620.6|16610.6|73
1626987300000|2021-07-22 20:55:00|16620.1|16610.1|16622.6|16612.6|16622.6|16612.6|16619.1|16609.1|21
1626987600000|2021-07-22 21:00:00|16622.1|16612.1|16621.6|16611.6|16624.1|16614.1|16621.6|16611.6|3
1626987900000|2021-07-22 21:05:00|16622.6|16612.6|16621.1|16611.1|16622.6|16612.6|16621.1|16611.1|2
1626988200000|2021-07-22 21:10:00|16621.6|16611.6|16622.1|16612.1|16623.1|16613.1|16621.1|16611.1|12
1626988500000|2021-07-22 21:15:00|16622.6|16612.6|16634.5|16610.5|16634.8|16612.6|16622.6|16609.6|0
1626988800000|2021-07-22 21:20:00|16634.8|16610.8|16634.5|16610.5|16635.3|16611.3|16634.2|16610.2|0
1626989100000|2021-07-22 21:25:00|16634.8|16610.8|16635.3|16611.3|16635.8|16611.8|16634.6|16610.6|0
1626989400000|2021-07-22 21:30:00|16634.3|16610.3|16634.7|16610.7|16634.7|16610.7|16634.1|16610.1|0
1626989700000|2021-07-22 21:35:00|16634.8|16610.8|16634.5|16610.5|16634.8|16610.8|16634.2|16610.2|0
1626990000000|2021-07-22 21:40:00|16634.2|16610.2|16634.3|16610.3|16634.3|16610.3|16633.7|16609.7|0
1626990300000|2021-07-22 21:45:00|16634.4|16610.4|16632.6|16608.6|16634.6|16610.6|16632.6|16608.6|0
1626990600000|2021-07-22 21:50:00|16632.5|16608.5|16632.5|16608.5|16633.1|16609.1|16632.4|16608.4|0
1626990900000|2021-07-22 21:55:00|16632.4|16608.4|16633.3|16609.3|16633.3|16609.3|16632|16608|0
1626991200000|2021-07-22 22:00:00|16635.1|16611.1|16634|16610|16635.8|16611.8|16631.9|16607.9|0
1626991500000|2021-07-22 22:05:00|16633.3|16609.3|16631.2|16607.2|16633.3|16609.3|16631.2|16607.2|0
1626991800000|2021-07-22 22:10:00|16631.9|16607.9|16631.2|16607.2|16632.6|16608.6|16630.5|16606.5|0
1626992100000|2021-07-22 22:15:00|16630.8|16606.8|16631.2|16607.2|16632.6|16608.6|16630.5|16606.5|0
1626992400000|2021-07-22 22:20:00|16630.8|16606.8|16631.2|16607.2|16631.9|16607.9|16630.5|16606.5|0
1626992700000|2021-07-22 22:25:00|16630.5|16606.5|16631.5|16607.5|16632.2|16608.2|16629.7|16605.7|0
1626993000000|2021-07-22 22:30:00|16632.2|16608.2|16632.2|16608.2|16632.5|16608.5|16630.7|16606.7|0
1626993300000|2021-07-22 22:35:00|16631.8|16607.8|16630.7|16606.7|16632.9|16608.9|16630.7|16606.7|0
1626993600000|2021-07-22 22:40:00|16630.4|16606.4|16631.5|16607.5|16631.5|16607.5|16630|16606|0
1626993900000|2021-07-22 22:45:00|16632.2|16608.2|16630.7|16606.7|16632.2|16608.2|16630.7|16606.7|0
1626994200000|2021-07-22 22:50:00|16631.1|16607.1|16632.2|16608.2|16632.5|16608.5|16630.7|16606.7|0
1626994500000|2021-07-22 22:55:00|16631.8|16607.8|16632.2|16608.2|16632.9|16608.9|16631.8|16607.8|0
1626994800000|2021-07-22 23:00:00|16632.5|16608.5|16632.9|16608.9|16632.9|16608.9|16632.2|16608.2|0
1626995100000|2021-07-22 23:05:00|16633.6|16609.6|16632.9|16608.9|16635.7|16611.7|16632.9|16608.9|0
1626995400000|2021-07-22 23:10:00|16632.2|16608.2|16632.1|16608.1|16632.9|16608.9|16632.1|16608.1|0
1626995700000|2021-07-22 23:15:00|16632.8|16608.8|16632.1|16608.1|16632.8|16608.8|16632.1|16608.1|0
1626996000000|2021-07-22 23:20:00|16631.4|16607.4|16632.8|16608.8|16632.8|16608.8|16630.6|16606.6|0
1626996300000|2021-07-22 23:25:00|16632.4|16608.4|16632.8|16608.8|16632.8|16608.8|16632.1|16608.1|0
1626996600000|2021-07-22 23:30:00|16632.4|16608.4|16630.6|16606.6|16632.8|16608.8|16630.6|16606.6|0
1626996900000|2021-07-22 23:35:00|16631.4|16607.4|16631.4|16607.4|16631.4|16607.4|16630.6|16606.6|0
1626997200000|2021-07-22 23:40:00|16631.7|16607.7|16630.6|16606.6|16632.1|16608.1|16630.6|16606.6|0
1626997500000|2021-07-22 23:45:00|16631.1|16607.1|16632.5|16608.5|16633.3|16609.3|16631.1|16607.1|0
1626997800000|2021-07-22 23:50:00|16632.9|16608.9|16632.5|16608.5|16633.3|16609.3|16632.5|16608.5|0
1626998100000|2021-07-22 23:55:00|16631.8|16607.8|16631.8|16607.8|16632.5|16608.5|16631.8|16607.8|0
1626998400000|2021-07-23 00:00:00|16631.5|16607.5|16626.8|16602.8|16631.5|16607.5|16626.1|16602.1|0
1626998700000|2021-07-23 00:05:00|16627.6|16603.6|16629|16605|16630.4|16606.4|16627.2|16603.2|0
1626999000000|2021-07-23 00:10:00|16629.3|16605.3|16629.7|16605.7|16630.4|16606.4|16628.3|16604.3|0
1626999300000|2021-07-23 00:15:00|16629|16605|16631.1|16607.1|16632.9|16608.9|16628.7|16604.7|0
1626999600000|2021-07-23 00:20:00|16630.9|16606.9|16634.2|16610.2|16634.2|16610.2|16630.9|16606.9|0
1626999900000|2021-07-23 00:25:00|16633.7|16609.7|16634.6|16610.6|16636.3|16612.3|16632.2|16608.2|0
1627000200000|2021-07-23 00:30:00|16634.8|16610.8|16638.4|16614.4|16638.4|16614.4|16632.2|16608.2|0
1627000500000|2021-07-23 00:35:00|16638.8|16614.8|16640.9|16616.9|16642.4|16618.4|16638.4|16614.4|0
1627000800000|2021-07-23 00:40:00|16639.9|16615.9|16639.5|16615.5|16640.9|16616.9|16638.1|16614.1|0
1627001100000|2021-07-23 00:45:00|16639.1|16615.1|16643.3|16619.3|16645|16621|16639.1|16615.1|0
1627001400000|2021-07-23 00:50:00|16643.5|16619.5|16642.5|16618.5|16645.4|16621.4|16642.3|16618.3|0
1627001700000|2021-07-23 00:55:00|16642.6|16618.6|16635.9|16611.9|16642.6|16618.6|16635.9|16611.9|0
1627002000000|2021-07-23 01:00:00|16632.6|16622.6|16635.6|16625.6|16645.6|16635.6|16628.6|16618.6|1145
1627002300000|2021-07-23 01:05:00|16636.6|16626.6|16639.6|16629.6|16650.6|16640.6|16634.6|16624.6|1048
1627002600000|2021-07-23 01:10:00|16640.6|16630.6|16650.6|16640.6|16650.6|16640.6|16638.6|16628.6|877
1627002900000|2021-07-23 01:15:00|16649.6|16639.6|16652.6|16642.6|16653.6|16643.6|16636.6|16626.6|1295
1627003200000|2021-07-23 01:20:00|16653.6|16643.6|16639.6|16629.6|16664.6|16654.6|16638.6|16628.6|1334
1627003500000|2021-07-23 01:25:00|16637.6|16627.6|16651.6|16641.6|16660.6|16650.6|16631.6|16621.6|2696
1627003800000|2021-07-23 01:30:00|16641.6|16631.6|16532.6|16522.6|16641.6|16631.6|16527.6|16517.6|17257
1627004100000|2021-07-23 01:35:00|16531.6|16521.6|16460.6|16450.6|16532.6|16522.6|16458.6|16448.6|15475
1627004400000|2021-07-23 01:40:00|16459.6|16449.6|16465.6|16455.6|16482.6|16472.6|16451.6|16441.6|11962
1627004700000|2021-07-23 01:45:00|16463.6|16453.6|16487.6|16477.6|16492.6|16482.6|16455.6|16445.6|10573
1627005000000|2021-07-23 01:50:00|16486.6|16476.6|16486.6|16476.6|16506.6|16496.6|16477.6|16467.6|5499
1627005300000|2021-07-23 01:55:00|16487.6|16477.6|16457.6|16447.6|16489.6|16479.6|16456.6|16446.6|5153
1627005600000|2021-07-23 02:00:00|16455.6|16445.6|16465.6|16455.6|16472.6|16462.6|16437.6|16427.6|5524
1627005900000|2021-07-23 02:05:00|16466.6|16456.6|16449.6|16439.6|16487.6|16477.6|16443.6|16433.6|3377
1627006200000|2021-07-23 02:10:00|16447.6|16437.6|16442.6|16432.6|16453.6|16443.6|16441.6|16431.6|3378
1627006500000|2021-07-23 02:15:00|16443.6|16433.6|16433.6|16423.6|16445.6|16435.6|16431.6|16421.6|4166
1627006800000|2021-07-23 02:20:00|16432.6|16422.6|16434.6|16424.6|16451.6|16441.6|16427.6|16417.6|4287
1627007100000|2021-07-23 02:25:00|16436.6|16426.6|16425.6|16415.6|16446.6|16436.6|16423.6|16413.6|4559
1627007400000|2021-07-23 02:30:00|16424.6|16414.6|16430.6|16420.6|16440.6|16430.6|16422.6|16412.6|4977
1627007700000|2021-07-23 02:35:00|16431.6|16421.6|16436.6|16426.6|16442.6|16432.6|16426.6|16416.6|2228
1627008000000|2021-07-23 02:40:00|16435.6|16425.6|16436.6|16426.6|16443.6|16433.6|16426.6|16416.6|2567
1627008300000|2021-07-23 02:45:00|16437.6|16427.6|16457.6|16447.6|16459.6|16449.6|16434.6|16424.6|1915
1627008600000|2021-07-23 02:50:00|16459.6|16449.6|16461.6|16451.6|16472.6|16462.6|16455.6|16445.6|4044
1627008900000|2021-07-23 02:55:00|16460.6|16450.6|16445.6|16435.6|16462.6|16452.6|16444.6|16434.6|2462
1627009200000|2021-07-23 03:00:00|16444.6|16434.6|16538.6|16528.6|16539.6|16529.6|16439.6|16429.6|7482
1627009500000|2021-07-23 03:05:00|16539.6|16529.6|16538.6|16528.6|16550.6|16540.6|16531.6|16521.6|5038
1627009800000|2021-07-23 03:10:00|16539.6|16529.6|16504.6|16494.6|16540.6|16530.6|16492.6|16482.6|3173
1627010100000|2021-07-23 03:15:00|16505.6|16495.6|16512.6|16502.6|16526.6|16516.6|16505.6|16495.6|3227
1627010400000|2021-07-23 03:20:00|16511.6|16501.6|16494.6|16484.6|16514.6|16504.6|16493.6|16483.6|2287
1627010700000|2021-07-23 03:25:00|16492.6|16482.6|16448.6|16438.6|16495.6|16485.6|16448.6|16438.6|4521
1627011000000|2021-07-23 03:30:00|16449.6|16439.6|16450.6|16440.6|16459.6|16449.6|16447.6|16437.6|710
1627011300000|2021-07-23 03:35:00|16452.6|16442.6|16453.6|16443.6|16455.6|16445.6|16450.6|16440.6|324
1627011600000|2021-07-23 03:40:00|16454.6|16444.6|16454.6|16444.6|16454.6|16444.6|16447.6|16437.6|417
1627011900000|2021-07-23 03:45:00|16453.6|16443.6|16455.6|16445.6|16459.6|16449.6|16451.6|16441.6|274
1627012200000|2021-07-23 03:50:00|16456.6|16446.6|16455.6|16445.6|16460.6|16450.6|16454.6|16444.6|321
1627012500000|2021-07-23 03:55:00|16456.6|16446.6|16459.6|16449.6|16460.6|16450.6|16454.6|16444.6|147
1627012800000|2021-07-23 04:00:00|16458.6|16448.6|16456.6|16446.6|16459.6|16449.6|16455.6|16445.6|113
1627013100000|2021-07-23 04:05:00|16455.6|16445.6|16456.6|16446.6|16458.6|16448.6|16454.6|16444.6|104
1627013400000|2021-07-23 04:10:00|16455.6|16445.6|16454.6|16444.6|16457.6|16447.6|16454.6|16444.6|100
1627013700000|2021-07-23 04:15:00|16453.6|16443.6|16459.6|16449.6|16460.6|16450.6|16453.6|16443.6|302
1627014000000|2021-07-23 04:20:00|16458.6|16448.6|16456.6|16446.6|16459.6|16449.6|16455.6|16445.6|145
1627014300000|2021-07-23 04:25:00|16455.6|16445.6|16456.6|16446.6|16456.6|16446.6|16454.6|16444.6|105
1627014600000|2021-07-23 04:30:00|16457.6|16447.6|16457.6|16447.6|16460.6|16450.6|16454.6|16444.6|141
1627014900000|2021-07-23 04:35:00|16460.6|16450.6|16457.6|16447.6|16461.6|16451.6|16457.6|16447.6|119
1627015200000|2021-07-23 04:40:00|16459.6|16449.6|16456.6|16446.6|16461.6|16451.6|16454.6|16444.6|172
1627015500000|2021-07-23 04:45:00|16455.6|16445.6|16457.6|16447.6|16457.6|16447.6|16455.6|16445.6|869
1627015800000|2021-07-23 04:50:00|16458.6|16448.6|16455.6|16445.6|16458.6|16448.6|16452.6|16442.6|484
1627016100000|2021-07-23 04:55:00|16457.6|16447.6|16456.6|16446.6|16457.6|16447.6|16455.6|16445.6|224
1627016400000|2021-07-23 05:00:00|16455.6|16445.6|16435.6|16425.6|16457.6|16447.6|16427.6|16417.6|6397
1627016700000|2021-07-23 05:05:00|16433.6|16423.6|16440.6|16430.6|16448.6|16438.6|16428.6|16418.6|3495
1627017000000|2021-07-23 05:10:00|16441.6|16431.6|16446.6|16436.6|16451.6|16441.6|16436.6|16426.6|2874
1627017300000|2021-07-23 05:15:00|16444.6|16434.6|16444.6|16434.6|16452.6|16442.6|16438.6|16428.6|2090
1627017600000|2021-07-23 05:20:00|16445.6|16435.6|16454.6|16444.6|16457.6|16447.6|16443.6|16433.6|3288
1627017900000|2021-07-23 05:25:00|16452.6|16442.6|16449.6|16439.6|16454.6|16444.6|16438.6|16428.6|1016
1627018200000|2021-07-23 05:30:00|16447.6|16437.6|16447.6|16437.6|16449.6|16439.6|16438.6|16428.6|1650
1627018500000|2021-07-23 05:35:00|16448.6|16438.6|16454.6|16444.6|16466.6|16456.6|16448.6|16438.6|3026
1627018800000|2021-07-23 05:40:00|16455.6|16445.6|16463.6|16453.6|16464.6|16454.6|16445.6|16435.6|4309
1627019100000|2021-07-23 05:45:00|16464.6|16454.6|16454.6|16444.6|16477.6|16467.6|16452.6|16442.6|2737
1627019400000|2021-07-23 05:50:00|16455.6|16445.6|16429.6|16419.6|16455.6|16445.6|16426.6|16416.6|4401
1627019700000|2021-07-23 05:55:00|16428.6|16418.6|16433.6|16423.6|16437.6|16427.6|16414.6|16404.6|2988
1627020000000|2021-07-23 06:00:00|16431.6|16421.6|16424.6|16414.6|16431.6|16421.6|16415.6|16405.6|3182
1627020300000|2021-07-23 06:05:00|16425.6|16415.6|16431.6|16421.6|16435.6|16425.6|16416.6|16406.6|2354
1627020600000|2021-07-23 06:10:00|16430.6|16420.6|16430.6|16420.6|16441.6|16431.6|16425.6|16415.6|2082
1627020900000|2021-07-23 06:15:00|16431.6|16421.6|16405.6|16395.6|16432.6|16422.6|16399.6|16389.6|2341
1627021200000|2021-07-23 06:20:00|16404.6|16394.6|16419.6|16409.6|16420.6|16410.6|16403.6|16393.6|1763
1627021500000|2021-07-23 06:25:00|16420.6|16410.6|16417.6|16407.6|16426.6|16416.6|16414.6|16404.6|1805
1627021800000|2021-07-23 06:30:00|16416.6|16406.6|16430.6|16420.6|16439.6|16429.6|16408.6|16398.6|2673
1627022100000|2021-07-23 06:35:00|16431.6|16421.6|16424.6|16414.6|16437.6|16427.6|16417.6|16407.6|2965
1627022400000|2021-07-23 06:40:00|16425.6|16415.6|16435.6|16425.6|16436.6|16426.6|16414.6|16404.6|3150
1627022700000|2021-07-23 06:45:00|16436.6|16426.6|16428.6|16418.6|16446.6|16436.6|16427.6|16417.6|3498
1627023000000|2021-07-23 06:50:00|16427.6|16417.6|16434.6|16424.6|16435.6|16425.6|16426.6|16416.6|3613
1627023300000|2021-07-23 06:55:00|16435.6|16425.6|16421.6|16411.6|16437.6|16427.6|16421.6|16411.6|2921
1627023600000|2021-07-23 07:00:00|16423.6|16412.6|16429.6|16417.6|16431.6|16419.6|16418.6|16406.6|2122
1627023900000|2021-07-23 07:05:00|16427.6|16416.6|16425.6|16414.6|16433.6|16422.6|16423.6|16412.6|1303
1627024200000|2021-07-23 07:10:00|16426.6|16415.6|16421.6|16409.6|16427.6|16416.6|16413.6|16402.6|1317
1627024500000|2021-07-23 07:15:00|16419.6|16408.6|16410.6|16398.6|16420.6|16408.6|16404.6|16392.6|1010
1627024800000|2021-07-23 07:20:00|16409.6|16399.6|16421.6|16409.6|16422.6|16411.6|16409.6|16398.6|517
1627025100000|2021-07-23 07:25:00|16422.6|16410.6|16420.6|16408.6|16423.6|16412.6|16413.6|16401.6|850
1627025400000|2021-07-23 07:30:00|16421.6|16410.6|16435.6|16423.6|16435.6|16423.6|16421.6|16410.6|752
1627025700000|2021-07-23 07:35:00|16434.6|16422.6|16428.6|16416.6|16435.6|16423.6|16426.6|16415.6|472
1627026000000|2021-07-23 07:40:00|16427.6|16415.6|16421.6|16410.6|16428.6|16417.6|16417.6|16405.6|740
1627026300000|2021-07-23 07:45:00|16423.6|16409.6|16422.6|16410.6|16427.6|16416.6|16418.6|16406.6|789
1627026600000|2021-07-23 07:50:00|16423.6|16412.6|16423.6|16411.6|16427.6|16415.6|16420.6|16409.6|1040
1627026900000|2021-07-23 07:55:00|16424.6|16412.6|16402.6|16391.6|16426.6|16414.6|16402.6|16391.6|2052
1627027200000|2021-07-23 08:00:00|16404.6|16392.6|16402.6|16390.6|16414.6|16403.6|16400.6|16389.6|2839
1627027500000|2021-07-23 08:05:00|16403.6|16391.6|16407.6|16396.6|16409.6|16398.6|16396.6|16385.6|2184
1627027800000|2021-07-23 08:10:00|16409.6|16395.6|16419.6|16408.6|16421.6|16410.6|16405.6|16393.6|986
1627028100000|2021-07-23 08:15:00|16420.6|16407.6|16427.6|16416.6|16427.6|16416.6|16416.6|16405.6|965
1627028400000|2021-07-23 08:20:00|16428.6|16418.6|16431.6|16420.6|16434.6|16423.6|16424.6|16412.6|1297
1627028700000|2021-07-23 08:25:00|16432.6|16419.6|16428.6|16417.6|16434.6|16423.6|16424.6|16413.6|2022
1627029000000|2021-07-23 08:30:00|16435.4|16411.4|16438.9|16414.9|16441.2|16417.2|16432.9|16408.9|2
1627029300000|2021-07-23 08:35:00|16439.9|16415.9|16444.8|16420.8|16446.3|16422.3|16436.5|16412.5|374
1627029600000|2021-07-23 08:40:00|16444.4|16420.4|16447.4|16423.4|16447.4|16423.4|16442.7|16418.7|0
1627029900000|2021-07-23 08:45:00|16447.6|16423.6|16447|16423|16452.5|16428.5|16446|16422|0
1627030200000|2021-07-23 08:50:00|16446|16422|16450.8|16426.8|16452.1|16428.1|16446|16422|0
1627030500000|2021-07-23 08:55:00|16451.8|16427.8|16447.7|16423.7|16451.8|16427.8|16444.3|16420.3|0
1627030800000|2021-07-23 09:00:00|16434.6|16422.6|16440.6|16429.6|16442.6|16431.6|16434.6|16422.6|478
1627031100000|2021-07-23 09:05:00|16441.6|16428.6|16440.6|16429.6|16441.6|16429.6|16437.6|16425.6|187
1627031400000|2021-07-23 09:10:00|16441.6|16430.6|16442.6|16429.6|16444.6|16433.6|16440.6|16428.6|182
1627031700000|2021-07-23 09:15:00|16443.6|16430.6|16443.6|16431.6|16447.6|16436.6|16441.6|16430.6|495
1627032000000|2021-07-23 09:20:00|16444.6|16432.6|16443.6|16431.6|16445.6|16434.6|16441.6|16430.6|167
1627032300000|2021-07-23 09:25:00|16442.6|16430.6|16439.6|16427.6|16443.6|16431.6|16439.6|16427.6|76
1627032600000|2021-07-23 09:30:00|16440.6|16428.6|16438.6|16427.6|16440.6|16429.6|16437.6|16426.6|149
1627032900000|2021-07-23 09:35:00|16439.6|16428.6|16442.6|16431.6|16443.6|16432.6|16438.6|16427.6|98
1627033200000|2021-07-23 09:40:00|16443.6|16432.6|16442.6|16430.6|16444.6|16433.6|16441.6|16430.6|117
1627033500000|2021-07-23 09:45:00|16441.6|16431.6|16443.6|16432.6|16444.6|16432.6|16441.6|16429.6|53
1627033800000|2021-07-23 09:50:00|16444.6|16433.6|16443.6|16432.6|16446.6|16435.6|16442.6|16431.6|694
1627034100000|2021-07-23 09:55:00|16444.6|16431.6|16436.6|16424.6|16444.6|16432.6|16436.6|16424.6|423
1627034400000|2021-07-23 10:00:00|16435.6|16423.6|16436.6|16425.6|16439.6|16428.6|16433.6|16422.6|761
1627034700000|2021-07-23 10:05:00|16437.6|16424.6|16437.6|16426.6|16439.6|16427.6|16435.6|16423.6|251
1627035000000|2021-07-23 10:10:00|16436.6|16425.6|16438.6|16427.6|16441.6|16430.6|16436.6|16425.6|236
1627035300000|2021-07-23 10:15:00|16437.6|16426.6|16435.6|16424.6|16438.6|16427.6|16435.6|16424.6|67
1627035600000|2021-07-23 10:20:00|16436.6|16423.6|16434.6|16423.6|16436.6|16424.6|16433.6|16422.6|119
1627035900000|2021-07-23 10:25:00|16433.6|16422.6|16431.6|16420.6|16435.6|16424.6|16431.6|16420.6|132
1627036200000|2021-07-23 10:30:00|16432.6|16421.6|16433.6|16421.6|16433.6|16422.6|16431.6|16420.6|28
1627036500000|2021-07-23 10:35:00|16432.6|16422.6|16434.6|16423.6|16435.6|16424.6|16431.6|16420.6|26
1627036800000|2021-07-23 10:40:00|16435.6|16422.6|16436.6|16424.6|16437.6|16425.6|16433.6|16421.6|29
1627037100000|2021-07-23 10:45:00|16435.6|16423.6|16436.6|16424.6|16436.6|16425.6|16434.6|16423.6|35
1627037400000|2021-07-23 10:50:00|16435.6|16423.6|16433.6|16421.6|16437.6|16425.6|16432.6|16421.6|51
1627037700000|2021-07-23 10:55:00|16432.6|16422.6|16433.6|16421.6|16433.6|16422.6|16430.6|16419.6|49
1627038000000|2021-07-23 11:00:00|16432.6|16420.6|16433.6|16421.6|16434.6|16423.6|16432.6|16420.6|36
1627038300000|2021-07-23 11:05:00|16432.6|16422.6|16429.6|16417.6|16432.6|16422.6|16425.6|16414.6|167
1627038600000|2021-07-23 11:10:00|16428.6|16418.6|16428.6|16417.6|16430.6|16419.6|16427.6|16416.6|44
1627038900000|2021-07-23 11:15:00|16429.6|16416.6|16431.6|16419.6|16431.6|16420.6|16428.6|16416.6|31
1627039200000|2021-07-23 11:20:00|16430.6|16418.6|16427.6|16415.6|16431.6|16420.6|16426.6|16415.6|21
1627039500000|2021-07-23 11:25:00|16428.6|16416.6|16426.6|16415.6|16429.6|16418.6|16426.6|16415.6|135
1627039800000|2021-07-23 11:30:00|16427.6|16416.6|16427.6|16416.6|16429.6|16418.6|16426.6|16414.6|236
1627040100000|2021-07-23 11:35:00|16428.6|16417.6|16432.6|16420.6|16432.6|16421.6|16428.6|16417.6|52
1627040400000|2021-07-23 11:40:00|16431.6|16421.6|16432.6|16420.6|16433.6|16422.6|16431.6|16420.6|26
1627040700000|2021-07-23 11:45:00|16433.6|16421.6|16431.6|16420.6|16433.6|16422.6|16431.6|16419.6|32
1627041000000|2021-07-23 11:50:00|16432.6|16421.6|16433.6|16422.6|16435.6|16424.6|16431.6|16420.6|34
1627041300000|2021-07-23 11:55:00|16434.6|16421.6|16431.6|16420.6|16434.6|16421.6|16431.6|16420.6|20
1627041600000|2021-07-23 12:00:00|16432.6|16419.6|16433.6|16422.6|16433.6|16422.6|16430.6|16419.6|39
1627041900000|2021-07-23 12:05:00|16432.6|16421.6|16431.6|16419.6|16433.6|16422.6|16431.6|16419.6|42
1627042200000|2021-07-23 12:10:00|16430.6|16418.6|16433.6|16421.6|16433.6|16422.6|16430.6|16418.6|35
1627042500000|2021-07-23 12:15:00|16432.6|16420.6|16434.6|16423.6|16434.6|16423.6|16431.6|16420.6|41
1627042800000|2021-07-23 12:20:00|16435.6|16422.6|16433.6|16422.6|16435.6|16424.6|16433.6|16422.6|34
1627043100000|2021-07-23 12:25:00|16434.6|16423.6|16433.6|16421.6|16435.6|16423.6|16432.6|16420.6|28
1627043400000|2021-07-23 12:30:00|16432.6|16422.6|16427.6|16416.6|16435.6|16423.6|16427.6|16416.6|137
1627043700000|2021-07-23 12:35:00|16428.6|16415.6|16425.6|16413.6|16428.6|16417.6|16424.6|16413.6|56
1627044000000|2021-07-23 12:40:00|16424.6|16414.6|16421.6|16410.6|16425.6|16414.6|16421.6|16410.6|102
1627044300000|2021-07-23 12:45:00|16422.6|16411.6|16415.6|16403.6|16425.6|16414.6|16415.6|16403.6|127
1627044600000|2021-07-23 12:50:00|16416.6|16404.6|16417.6|16405.6|16421.6|16410.6|16415.6|16404.6|65
1627044900000|2021-07-23 12:55:00|16418.6|16406.6|16416.6|16405.6|16419.6|16408.6|16416.6|16405.6|43
1627045200000|2021-07-23 13:00:00|16415.6|16404.6|16406.6|16395.6|16415.6|16404.6|16400.6|16389.6|500
1627045500000|2021-07-23 13:05:00|16405.6|16394.6|16409.6|16397.6|16409.6|16398.6|16405.6|16393.6|119
1627045800000|2021-07-23 13:10:00|16408.6|16398.6|16413.6|16402.6|16414.6|16402.6|16407.6|16396.6|82
1627046100000|2021-07-23 13:15:00|16412.6|16401.6|16405.6|16394.6|16413.6|16402.6|16405.6|16394.6|161
1627046400000|2021-07-23 13:20:00|16406.6|16395.6|16410.6|16399.6|16411.6|16399.6|16405.6|16394.6|79
1627046700000|2021-07-23 13:25:00|16411.6|16400.6|16406.6|16394.6|16411.6|16400.6|16402.6|16391.6|97
1627047000000|2021-07-23 13:30:00|16407.6|16395.6|16374.6|16363.6|16407.6|16396.6|16367.6|16356.6|1734
1627047300000|2021-07-23 13:35:00|16373.6|16362.6|16366.6|16355.6|16382.6|16371.6|16365.6|16354.6|670
1627047600000|2021-07-23 13:40:00|16367.6|16354.6|16378.6|16367.6|16381.6|16370.6|16365.6|16354.6|1063
1627047900000|2021-07-23 13:45:00|16379.6|16368.6|16379.6|16368.6|16388.6|16377.6|16369.6|16358.6|409
1627048200000|2021-07-23 13:50:00|16378.6|16367.6|16372.6|16361.6|16379.6|16367.6|16363.6|16352.6|295
1627048500000|2021-07-23 13:55:00|16373.6|16360.6|16374.6|16363.6|16378.6|16366.6|16368.6|16357.6|232
1627048800000|2021-07-23 14:00:00|16373.6|16361.6|16387.6|16375.6|16389.6|16378.6|16371.6|16360.6|516
1627049100000|2021-07-23 14:05:00|16386.6|16376.6|16386.6|16375.6|16390.6|16379.6|16384.6|16373.6|145
1627049400000|2021-07-23 14:10:00|16385.6|16374.6|16371.6|16359.6|16386.6|16374.6|16368.6|16356.6|363
1627049700000|2021-07-23 14:15:00|16370.6|16358.6|16375.6|16363.6|16381.6|16370.6|16369.6|16358.6|242
1627050000000|2021-07-23 14:20:00|16376.6|16364.6|16370.6|16358.6|16381.6|16370.6|16369.6|16358.6|191
1627050300000|2021-07-23 14:25:00|16369.6|16357.6|16377.6|16365.6|16377.6|16366.6|16363.6|16352.6|317
1627050600000|2021-07-23 14:30:00|16376.6|16366.6|16370.6|16359.6|16376.6|16366.6|16367.6|16356.6|200
1627050900000|2021-07-23 14:35:00|16371.6|16358.6|16367.6|16356.6|16371.6|16360.6|16366.6|16355.6|270
1627051200000|2021-07-23 14:40:00|16368.6|16357.6|16367.6|16355.6|16371.6|16359.6|16364.6|16353.6|251
1627051500000|2021-07-23 14:45:00|16366.6|16356.6|16373.6|16362.6|16373.6|16362.6|16366.6|16354.6|149
1627051800000|2021-07-23 14:50:00|16374.6|16361.6|16381.6|16370.6|16383.6|16371.6|16372.6|16361.6|322
1627052100000|2021-07-23 14:55:00|16382.6|16371.6|16384.6|16372.6|16384.6|16372.6|16379.6|16368.6|186
1627052400000|2021-07-23 15:00:00|16385.6|16373.6|16377.6|16365.6|16385.6|16374.6|16376.6|16365.6|201
1627052700000|2021-07-23 15:05:00|16376.6|16366.6|16373.6|16362.6|16378.6|16367.6|16372.6|16361.6|153
1627053000000|2021-07-23 15:10:00|16372.6|16361.6|16380.6|16369.6|16381.6|16370.6|16370.6|16359.6|270
1627053300000|2021-07-23 15:15:00|16379.6|16368.6|16386.6|16375.6|16388.6|16377.6|16378.6|16367.6|217
1627053600000|2021-07-23 15:20:00|16387.6|16376.6|16386.6|16374.6|16388.6|16377.6|16381.6|16370.6|158
1627053900000|2021-07-23 15:25:00|16385.6|16375.6|16391.6|16380.6|16391.6|16380.6|16384.6|16373.6|159
1627054200000|2021-07-23 15:30:00|16392.6|16379.6|16381.6|16369.6|16393.6|16381.6|16380.6|16369.6|183
1627054500000|2021-07-23 15:35:00|16382.6|16370.6|16383.6|16372.6|16387.6|16376.6|16380.6|16369.6|221
1627054800000|2021-07-23 15:40:00|16384.6|16373.6|16377.6|16366.6|16387.6|16376.6|16377.6|16366.6|304
1627055100000|2021-07-23 15:45:00|16376.6|16365.6|16378.6|16366.6|16379.6|16368.6|16372.6|16361.6|86
1627055400000|2021-07-23 15:50:00|16379.6|16367.6|16378.6|16366.6|16380.6|16368.6|16374.6|16362.6|124
1627055700000|2021-07-23 15:55:00|16377.6|16367.6|16375.6|16364.6|16380.6|16369.6|16374.6|16363.6|80
1627056000000|2021-07-23 16:00:00|16376.6|16365.6|16376.6|16364.6|16379.6|16367.6|16375.6|16364.6|84
1627056300000|2021-07-23 16:05:00|16375.6|16363.6|16378.6|16366.6|16378.6|16367.6|16373.6|16362.6|103
1627056600000|2021-07-23 16:10:00|16379.6|16367.6|16387.6|16375.6|16387.6|16375.6|16379.6|16367.6|92
1627056900000|2021-07-23 16:15:00|16386.6|16374.6|16396.6|16384.6|16396.6|16385.6|16385.6|16374.6|342
1627057200000|2021-07-23 16:20:00|16395.6|16385.6|16392.6|16381.6|16397.6|16386.6|16391.6|16380.6|116
1627057500000|2021-07-23 16:25:00|16393.6|16382.6|16388.6|16377.6|16394.6|16382.6|16386.6|16374.6|87
1627057800000|2021-07-23 16:30:00|16389.6|16378.6|16390.6|16378.6|16394.6|16383.6|16389.6|16377.6|87
1627058100000|2021-07-23 16:35:00|16391.6|16379.6|16387.6|16375.6|16391.6|16379.6|16385.6|16374.6|100
1627058400000|2021-07-23 16:40:00|16386.6|16376.6|16392.6|16380.6|16393.6|16382.6|16386.6|16375.6|79
1627058700000|2021-07-23 16:45:00|16391.6|16381.6|16394.6|16383.6|16395.6|16383.6|16390.6|16378.6|30
1627059000000|2021-07-23 16:50:00|16395.6|16384.6|16394.6|16382.6|16395.6|16384.6|16393.6|16382.6|73
1627059300000|2021-07-23 16:55:00|16393.6|16383.6|16397.6|16385.6|16397.6|16386.6|16392.6|16380.6|42
1627059600000|2021-07-23 17:00:00|16398.6|16386.6|16401.6|16389.6|16402.6|16391.6|16398.6|16385.6|96
1627059900000|2021-07-23 17:05:00|16402.6|16390.6|16404.6|16392.6|16405.6|16394.6|16401.6|16389.6|95
1627060200000|2021-07-23 17:10:00|16405.6|16393.6|16404.6|16393.6|16406.6|16395.6|16404.6|16392.6|94
1627060500000|2021-07-23 17:15:00|16405.6|16394.6|16407.6|16396.6|16408.6|16397.6|16405.6|16394.6|59
1627060800000|2021-07-23 17:20:00|16408.6|16397.6|16407.6|16396.6|16409.6|16397.6|16406.6|16395.6|37
1627061100000|2021-07-23 17:25:00|16408.6|16397.6|16406.6|16394.6|16409.6|16398.6|16404.6|16393.6|138
1627061400000|2021-07-23 17:30:00|16407.6|16395.6|16399.6|16388.6|16407.6|16395.6|16396.6|16385.6|277
1627061700000|2021-07-23 17:35:00|16400.6|16387.6|16394.6|16382.6|16400.6|16387.6|16393.6|16382.6|62
1627062000000|2021-07-23 17:40:00|16393.6|16383.6|16394.6|16383.6|16394.6|16383.6|16391.6|16380.6|72
1627062300000|2021-07-23 17:45:00|16395.6|16384.6|16398.6|16387.6|16399.6|16388.6|16394.6|16382.6|51
1627062600000|2021-07-23 17:50:00|16399.6|16386.6|16400.6|16388.6|16400.6|16388.6|16397.6|16385.6|46
1627062900000|2021-07-23 17:55:00|16401.6|16389.6|16397.6|16386.6|16401.6|16390.6|16397.6|16386.6|53
1627063200000|2021-07-23 18:00:00|16398.6|16387.6|16398.6|16387.6|16399.6|16387.6|16395.6|16384.6|69
1627063500000|2021-07-23 18:05:00|16399.6|16386.6|16404.6|16393.6|16404.6|16393.6|16396.6|16385.6|61
1627063800000|2021-07-23 18:10:00|16405.6|16392.6|16404.6|16393.6|16408.6|16397.6|16403.6|16392.6|56
1627064100000|2021-07-23 18:15:00|16405.6|16394.6|16404.6|16393.6|16405.6|16394.6|16402.6|16391.6|39
1627064400000|2021-07-23 18:20:00|16403.6|16392.6|16406.6|16394.6|16408.6|16396.6|16403.6|16392.6|162
1627064700000|2021-07-23 18:25:00|16407.6|16395.6|16409.6|16397.6|16409.6|16397.6|16406.6|16395.6|106
1627065000000|2021-07-23 18:30:00|16408.6|16398.6|16406.6|16394.6|16410.6|16398.6|16404.6|16393.6|145
1627065300000|2021-07-23 18:35:00|16407.6|16395.6|16410.6|16399.6|16411.6|16399.6|16405.6|16394.6|124
1627065600000|2021-07-23 18:40:00|16409.6|16398.6|16408.1|16398.1|16409.6|16398.6|16406.6|16395.6|149
1627065900000|2021-07-23 18:45:00|16407.6|16397.6|16406.1|16396.1|16408.1|16398.1|16405.1|16395.1|59
1627066200000|2021-07-23 18:50:00|16407.1|16397.1|16407.6|16397.6|16408.6|16398.6|16406.1|16396.1|103
1627066500000|2021-07-23 18:55:00|16407.1|16397.1|16407.6|16397.6|16409.6|16399.6|16406.1|16396.1|269
1627066800000|2021-07-23 19:00:00|16408.1|16398.1|16410.6|16400.6|16412.1|16402.1|16407.1|16397.1|107
1627067100000|2021-07-23 19:05:00|16410.1|16400.1|16409.6|16399.6|16410.6|16400.6|16408.1|16398.1|110
1627067400000|2021-07-23 19:10:00|16410.1|16400.1|16404.1|16394.1|16411.1|16401.1|16403.6|16393.6|87
1627067700000|2021-07-23 19:15:00|16403.6|16393.6|16404.1|16394.1|16406.6|16396.6|16401.1|16391.1|67
1627068000000|2021-07-23 19:20:00|16404.6|16394.6|16402.6|16392.6|16404.6|16394.6|16401.6|16391.6|36
1627068300000|2021-07-23 19:25:00|16402.1|16392.1|16404.1|16394.1|16404.1|16394.1|16399.1|16389.1|86
1627068600000|2021-07-23 19:30:00|16403.6|16393.6|16415.1|16405.1|16415.6|16405.6|16403.6|16393.6|251
1627068900000|2021-07-23 19:35:00|16414.6|16404.6|16417.1|16407.1|16421.1|16411.1|16413.6|16403.6|278
1627069200000|2021-07-23 19:40:00|16416.6|16406.6|16418.1|16408.1|16421.1|16411.1|16416.6|16406.6|199
1627069500000|2021-07-23 19:45:00|16418.6|16408.6|16419.6|16409.6|16420.1|16410.1|16416.6|16406.6|173
1627069800000|2021-07-23 19:50:00|16420.1|16410.1|16419.1|16409.1|16421.1|16411.1|16414.6|16404.6|307
1627070100000|2021-07-23 19:55:00|16418.6|16408.6|16417.6|16407.6|16421.1|16411.1|16413.6|16403.6|284
1627070400000|2021-07-23 20:00:00|16419.1|16409.1|16416.1|16406.1|16420.6|16410.6|16416.1|16406.1|117
1627070700000|2021-07-23 20:05:00|16415.6|16405.6|16417.1|16407.1|16418.1|16408.1|16415.6|16405.6|25
1627071000000|2021-07-23 20:10:00|16416.6|16406.6|16417.6|16407.6|16418.1|16408.1|16416.6|16406.6|31
1627071300000|2021-07-23 20:15:00|16417.1|16407.1|16416.6|16406.6|16417.6|16407.6|16416.6|16406.6|9
1627071600000|2021-07-23 20:20:00|16416.1|16406.1|16418.1|16408.1|16419.1|16409.1|16416.1|16406.1|25
1627071900000|2021-07-23 20:25:00|16417.6|16407.6|16416.6|16406.6|16418.1|16408.1|16416.1|16406.1|11
1627072200000|2021-07-23 20:30:00|16418.1|16408.1|16414.6|16404.6|16418.1|16408.1|16414.1|16404.1|68
1627072500000|2021-07-23 20:35:00|16414.1|16404.1|16413.6|16403.6|16414.1|16404.1|16413.6|16403.6|6
1627072800000|2021-07-23 20:40:00|16413.1|16403.1|16412.1|16402.1|16413.1|16403.1|16411.1|16401.1|43
1627073100000|2021-07-23 20:45:00|16411.6|16401.6|16406.1|16396.1|16411.6|16401.6|16404.1|16394.1|103
1627073400000|2021-07-23 20:50:00|16405.6|16395.6|16407.1|16397.1|16407.1|16397.1|16405.1|16395.1|15
1627073700000|2021-07-23 20:55:00|16406.6|16396.6|16400.1|16390.1|16410.1|16400.1|16400.1|16390.1|73
1627250400000|2021-07-25 22:00:00|16428.1|16404.1|16423.6|16399.6|16428.1|16404.1|16423.6|16399.6|0
1627250700000|2021-07-25 22:05:00|16423.9|16399.9|16428.5|16404.5|16433.3|16409.3|16423.9|16399.9|0
1627251000000|2021-07-25 22:10:00|16429.2|16405.2|16433.9|16409.9|16433.9|16409.9|16428.5|16404.5|0
1627251300000|2021-07-25 22:15:00|16434.2|16410.2|16433.8|16409.8|16434.2|16410.2|16431.8|16407.8|0
1627251600000|2021-07-25 22:20:00|16433.5|16409.5|16433.9|16409.9|16435.6|16411.6|16433.1|16409.1|0
1627251900000|2021-07-25 22:25:00|16433.5|16409.5|16433.2|16409.2|16434.6|16410.6|16433.2|16409.2|0
1627252200000|2021-07-25 22:30:00|16432.5|16408.5|16431.8|16407.8|16432.8|16408.8|16431.4|16407.4|0
1627252500000|2021-07-25 22:35:00|16431.4|16407.4|16432.5|16408.5|16433.2|16409.2|16431.1|16407.1|18981
1627252800000|2021-07-25 22:40:00|16432.8|16408.8|16438.4|16414.4|16438.4|16414.4|16432.5|16408.5|0
1627253100000|2021-07-25 22:45:00|16438.1|16414.1|16437.7|16413.7|16438.4|16414.4|16436.3|16412.3|0
1627253400000|2021-07-25 22:50:00|16438.4|16414.4|16437.7|16413.7|16438.4|16414.4|16436.3|16412.3|0
1627253700000|2021-07-25 22:55:00|16437|16413|16436.3|16412.3|16437|16413|16435.6|16411.6|0
1627254000000|2021-07-25 23:00:00|16437|16413|16436.3|16412.3|16437|16413|16435.6|16411.6|0
1627254300000|2021-07-25 23:05:00|16436.7|16412.7|16437.2|16413.2|16438.3|16414.3|16436.2|16412.2|0
1627254600000|2021-07-25 23:10:00|16436.9|16412.9|16436.6|16412.6|16437.6|16413.6|16435.2|16411.2|0
1627254900000|2021-07-25 23:15:00|16437.3|16413.3|16438.7|16414.7|16439.7|16415.7|16436.6|16412.6|0
1627255200000|2021-07-25 23:20:00|16438.3|16414.3|16438|16414|16441.1|16417.1|16437.3|16413.3|0
1627255500000|2021-07-25 23:25:00|16438.7|16414.7|16440.8|16416.8|16440.8|16416.8|16438|16414|0
1627255800000|2021-07-25 23:30:00|16440.4|16416.4|16438.1|16414.1|16440.8|16416.8|16437.3|16413.3|0
1627256100000|2021-07-25 23:35:00|16437.7|16413.7|16439.8|16415.8|16440.9|16416.9|16437.7|16413.7|0
1627256400000|2021-07-25 23:40:00|16439.5|16415.5|16434.6|16410.6|16440.2|16416.2|16434.6|16410.6|0
1627256700000|2021-07-25 23:45:00|16434.9|16410.9|16430.4|16406.4|16435.3|16411.3|16430.4|16406.4|0
1627257000000|2021-07-25 23:50:00|16430.7|16406.7|16434.1|16410.1|16436|16412|16430.4|16406.4|0
1627257300000|2021-07-25 23:55:00|16434.4|16410.4|16434.5|16410.5|16437.6|16413.6|16434.1|16410.1|0
1627257600000|2021-07-26 00:00:00|16433.8|16409.8|16427.5|16403.5|16436.6|16412.6|16424.7|16400.7|0
1627257900000|2021-07-26 00:05:00|16427.2|16403.2|16425|16401|16427.5|16403.5|16423.3|16399.3|0
1627258200000|2021-07-26 00:10:00|16425.3|16401.3|16426.4|16402.4|16427.8|16403.8|16424.6|16400.6|0
1627258500000|2021-07-26 00:15:00|16426.7|16402.7|16414.6|16390.6|16427.8|16403.8|16410.9|16386.9|0
1627258800000|2021-07-26 00:20:00|16414.2|16390.2|16359.9|16335.9|16414.2|16390.2|16356.6|16332.6|0
1627259100000|2021-07-26 00:25:00|16360.4|16336.4|16355.7|16331.7|16364.3|16340.3|16355.7|16331.7|0
1627259400000|2021-07-26 00:30:00|16356.1|16332.1|16360.8|16336.8|16362.2|16338.2|16355.7|16331.7|0
1627259700000|2021-07-26 00:35:00|16361.2|16337.2|16362.2|16338.2|16364.9|16340.9|16357.5|16333.5|0
1627260000000|2021-07-26 00:40:00|16362.7|16338.7|16386.1|16362.1|16386.8|16362.8|16361.3|16337.3|0
1627260300000|2021-07-26 00:45:00|16386.4|16362.4|16384.7|16360.7|16386.4|16362.4|16375.9|16351.9|0
1627260600000|2021-07-26 00:50:00|16384.9|16360.9|16393.9|16369.9|16396.4|16372.4|16384.7|16360.7|0
1627260900000|2021-07-26 00:55:00|16394.4|16370.4|16392.2|16368.2|16397.8|16373.8|16390.9|16366.9|0
1627261200000|2021-07-26 01:00:00|16392.7|16368.7|16378.6|16368.6|16401.6|16391.6|16377.6|16367.6|1647
1627261500000|2021-07-26 01:05:00|16379.6|16369.6|16375.6|16365.6|16386.6|16376.6|16372.6|16362.6|2165
1627261800000|2021-07-26 01:10:00|16377.6|16367.6|16365.6|16355.6|16384.6|16374.6|16365.6|16355.6|1862
1627262100000|2021-07-26 01:15:00|16364.6|16354.6|16380.6|16370.6|16385.6|16375.6|16351.6|16341.6|3743
1627262400000|2021-07-26 01:20:00|16379.6|16369.6|16325.6|16315.6|16387.6|16377.6|16323.6|16313.6|4393
1627262700000|2021-07-26 01:25:00|16324.6|16314.6|16293.6|16283.6|16327.6|16317.6|16290.6|16280.6|8704
1627263000000|2021-07-26 01:30:00|16294.6|16284.6|16121.6|16111.6|16294.6|16284.6|16108.6|16098.6|33992
1627263300000|2021-07-26 01:35:00|16122.6|16112.6|16065.6|16055.6|16144.6|16134.6|16062.6|16052.6|20082
1627263600000|2021-07-26 01:40:00|16069.6|16059.6|16026.6|16016.6|16078.6|16068.6|16018.6|16008.6|17221
1627263900000|2021-07-26 01:45:00|16024.6|16014.6|16024.6|16014.6|16065.6|16055.6|16011.6|16001.6|11075
1627264200000|2021-07-26 01:50:00|16023.6|16013.6|16031.6|16021.6|16046.6|16036.6|16008.6|15998.6|10555
1627264500000|2021-07-26 01:55:00|16032.6|16022.6|16011.6|16001.6|16060.6|16050.6|16003.6|15993.6|10061
1627264800000|2021-07-26 02:00:00|16010.6|16000.6|15969.6|15959.6|16010.6|16000.6|15956.6|15946.6|12256
1627265100000|2021-07-26 02:05:00|15970.6|15960.6|15974.6|15964.6|16007.6|15997.6|15967.6|15957.6|9227
1627265400000|2021-07-26 02:10:00|15973.6|15963.6|15925.6|15915.6|15994.6|15984.6|15921.6|15911.6|9932
1627265700000|2021-07-26 02:15:00|15923.6|15913.6|15913.6|15903.6|15929.6|15919.6|15891.6|15881.6|9916
1627266000000|2021-07-26 02:20:00|15911.6|15901.6|15930.6|15920.6|15937.6|15927.6|15895.6|15885.6|6086
1627266300000|2021-07-26 02:25:00|15928.6|15918.6|15952.6|15942.6|15968.6|15958.6|15918.6|15908.6|8691
1627266600000|2021-07-26 02:30:00|15950.6|15940.6|15889.6|15879.6|15954.6|15944.6|15875.6|15865.6|7718
1627266900000|2021-07-26 02:35:00|15886.6|15876.6|15883.6|15873.6|15899.6|15889.6|15862.6|15852.6|9825
1627267200000|2021-07-26 02:40:00|15884.6|15874.6|15897.6|15887.6|15909.6|15899.6|15872.6|15862.6|5842
1627267500000|2021-07-26 02:45:00|15896.6|15886.6|15881.6|15871.6|15910.6|15900.6|15875.6|15865.6|5533
1627267800000|2021-07-26 02:50:00|15879.6|15869.6|15873.6|15863.6|15891.6|15881.6|15868.6|15858.6|4669
1627268100000|2021-07-26 02:55:00|15870.6|15860.6|15859.6|15849.6|15877.6|15867.6|15856.6|15846.6|5299
1627268400000|2021-07-26 03:00:00|15858.6|15848.6|15864.6|15854.6|15869.6|15859.6|15842.6|15832.6|4819
1627268700000|2021-07-26 03:05:00|15865.6|15855.6|15814.6|15804.6|15865.6|15855.6|15813.6|15803.6|5663
1627269000000|2021-07-26 03:10:00|15815.6|15805.6|15765.6|15755.6|15818.6|15808.6|15763.6|15753.6|8121
1627269300000|2021-07-26 03:15:00|15766.6|15756.6|15766.6|15756.6|15779.6|15769.6|15757.6|15747.6|10050
1627269600000|2021-07-26 03:20:00|15765.6|15755.6|15808.6|15798.6|15817.6|15807.6|15765.6|15755.6|7185
1627269900000|2021-07-26 03:25:00|15807.6|15797.6|15745.6|15735.6|15811.6|15801.6|15745.6|15735.6|8082
1627270200000|2021-07-26 03:30:00|15746.6|15736.6|15745.6|15735.6|15750.6|15740.6|15732.6|15722.6|2213
1627270500000|2021-07-26 03:35:00|15744.6|15734.6|15690.6|15680.6|15744.6|15734.6|15690.6|15680.6|3903
1627270800000|2021-07-26 03:40:00|15692.6|15682.6|15673.6|15663.6|15692.6|15682.6|15666.6|15656.6|4380
1627271100000|2021-07-26 03:45:00|15672.6|15662.6|15674.6|15664.6|15678.6|15668.6|15667.6|15657.6|2323
1627271400000|2021-07-26 03:50:00|15673.6|15663.6|15681.6|15671.6|15682.6|15672.6|15673.6|15663.6|2931
1627271700000|2021-07-26 03:55:00|15680.6|15670.6|15695.6|15685.6|15695.6|15685.6|15676.6|15666.6|1329
1627272000000|2021-07-26 04:00:00|15693.6|15683.6|15682.6|15672.6|15696.6|15686.6|15677.6|15667.6|1002
1627272300000|2021-07-26 04:05:00|15683.6|15673.6|15679.6|15669.6|15683.6|15673.6|15674.6|15664.6|1281
1627272600000|2021-07-26 04:10:00|15680.6|15670.6|15682.6|15672.6|15685.6|15675.6|15680.6|15670.6|482
1627272900000|2021-07-26 04:15:00|15681.6|15671.6|15690.6|15680.6|15690.6|15680.6|15679.6|15669.6|851
1627273200000|2021-07-26 04:20:00|15688.6|15678.6|15682.6|15672.6|15689.6|15679.6|15679.6|15669.6|581
1627273500000|2021-07-26 04:25:00|15683.6|15673.6|15679.6|15669.6|15683.6|15673.6|15679.6|15669.6|511
1627273800000|2021-07-26 04:30:00|15680.6|15670.6|15692.6|15682.6|15693.6|15683.6|15679.6|15669.6|1161
1627274100000|2021-07-26 04:35:00|15691.6|15681.6|15688.6|15678.6|15693.6|15683.6|15687.6|15677.6|640
1627274400000|2021-07-26 04:40:00|15689.6|15679.6|15680.6|15670.6|15689.6|15679.6|15680.6|15670.6|510
1627274700000|2021-07-26 04:45:00|15681.6|15671.6|15689.6|15679.6|15691.6|15681.6|15679.6|15669.6|493
1627275000000|2021-07-26 04:50:00|15688.6|15678.6|15695.6|15685.6|15695.6|15685.6|15686.6|15676.6|738
1627275300000|2021-07-26 04:55:00|15696.6|15686.6|15695.6|15685.6|15700.6|15690.6|15693.6|15683.6|1385
1627275600000|2021-07-26 05:00:00|15694.6|15684.6|15704.6|15694.6|15743.6|15733.6|15693.6|15683.6|13188
1627275900000|2021-07-26 05:05:00|15703.6|15693.6|15715.6|15705.6|15741.6|15731.6|15696.6|15686.6|4905
1627276200000|2021-07-26 05:10:00|15714.6|15704.6|15655.6|15645.6|15717.6|15707.6|15653.6|15643.6|6555
1627276500000|2021-07-26 05:15:00|15654.6|15644.6|15633.6|15623.6|15682.6|15672.6|15630.6|15620.6|6824
1627276800000|2021-07-26 05:20:00|15634.6|15624.6|15585.6|15575.6|15638.6|15628.6|15585.6|15575.6|9002
1627277100000|2021-07-26 05:25:00|15584.6|15574.6|15503.6|15493.6|15595.6|15585.6|15498.6|15488.6|15432
1627277400000|2021-07-26 05:30:00|15504.6|15494.6|15632.6|15622.6|15633.6|15623.6|15500.6|15490.6|14767
1627277700000|2021-07-26 05:35:00|15631.6|15621.6|15576.6|15566.6|15633.6|15623.6|15570.6|15560.6|9953
1627278000000|2021-07-26 05:40:00|15577.6|15567.6|15598.6|15588.6|15604.6|15594.6|15534.6|15524.6|10181
1627278300000|2021-07-26 05:45:00|15599.6|15589.6|15634.6|15624.6|15639.6|15629.6|15599.6|15589.6|9492
1627278600000|2021-07-26 05:50:00|15632.6|15622.6|15626.6|15616.6|15648.6|15638.6|15613.6|15603.6|8667
1627278900000|2021-07-26 05:55:00|15628.6|15618.6|15688.6|15678.6|15695.6|15685.6|15625.6|15615.6|7677
1627279200000|2021-07-26 06:00:00|15687.6|15677.6|15686.6|15676.6|15692.6|15682.6|15669.6|15659.6|11493
1627279500000|2021-07-26 06:05:00|15685.6|15675.6|15632.6|15622.6|15686.6|15676.6|15632.6|15622.6|11579
1627279800000|2021-07-26 06:10:00|15634.6|15624.6|15640.6|15630.6|15644.6|15634.6|15607.6|15597.6|7661
1627280100000|2021-07-26 06:15:00|15639.6|15629.6|15626.6|15616.6|15645.6|15635.6|15625.6|15615.6|4657
1627280400000|2021-07-26 06:20:00|15627.6|15617.6|15596.6|15586.6|15627.6|15617.6|15578.6|15568.6|7865
1627280700000|2021-07-26 06:25:00|15594.6|15584.6|15609.6|15599.6|15610.6|15600.6|15588.6|15578.6|6804
1627281000000|2021-07-26 06:30:00|15608.6|15598.6|15651.6|15641.6|15664.6|15654.6|15607.6|15597.6|8278
1627281300000|2021-07-26 06:35:00|15650.6|15640.6|15636.6|15626.6|15653.6|15643.6|15616.6|15606.6|6475
1627281600000|2021-07-26 06:40:00|15638.6|15628.6|15640.6|15630.6|15663.6|15653.6|15632.6|15622.6|4313
1627281900000|2021-07-26 06:45:00|15645.6|15635.6|15612.6|15602.6|15669.6|15659.6|15612.6|15602.6|8479
1627282200000|2021-07-26 06:50:00|15611.6|15601.6|15617.6|15607.6|15631.6|15621.6|15611.6|15601.6|8860
1627282500000|2021-07-26 06:55:00|15618.6|15608.6|15615.6|15605.6|15641.6|15631.6|15613.6|15603.6|9150
1627282800000|2021-07-26 07:00:00|15615|15605|15634|15622|15641|15630|15613|15601|4927
1627283100000|2021-07-26 07:05:00|15633|15621|15650|15639|15663|15651|15632|15621|1942
1627283400000|2021-07-26 07:10:00|15649|15638|15641|15629|15651|15640|15633|15622|3326
1627283700000|2021-07-26 07:15:00|15640|15628|15623|15612|15640|15628|15622|15610|1932
1627284000000|2021-07-26 07:20:00|15625|15613|15615|15603|15632|15621|15608|15596|2291
1627284300000|2021-07-26 07:25:00|15613|15602|15619|15608|15625|15614|15605|15594|1256
1627284600000|2021-07-26 07:30:00|15618|15607|15618|15607|15626|15615|15618|15606|1118
1627284900000|2021-07-26 07:35:00|15619|15608|15608|15597|15623|15611|15606|15595|1690
1627285200000|2021-07-26 07:40:00|15609|15596|15594|15582|15611|15599|15589|15578|1814
1627285500000|2021-07-26 07:45:00|15593|15583|15586|15575|15595|15583|15581|15569|2324
1627285800000|2021-07-26 07:50:00|15587|15577|15584|15572|15593|15581|15575|15563|2567
1627286100000|2021-07-26 07:55:00|15583|15573|15583|15571|15588|15577|15578|15567|1837
1627286400000|2021-07-26 08:00:00|15582|15570|15560|15548|15588|15576|15557|15545|2757
1627286700000|2021-07-26 08:05:00|15561|15549|15503|15492|15564|15553|15502|15491|5851
1627287000000|2021-07-26 08:10:00|15502|15491|15485|15473|15510|15499|15481|15469|4597
1627287300000|2021-07-26 08:15:00|15484|15472|15483|15472|15494|15482|15475|15464|2096
1627287600000|2021-07-26 08:20:00|15482|15471|15469|15457|15486|15475|15465|15454|1885
1627287900000|2021-07-26 08:25:00|15468|15458|15460|15449|15486|15474|15460|15448|4140
1627288200000|2021-07-26 08:30:00|15470.7|15446.7|15508.1|15484.1|15508.1|15484.1|15469.2|15445.2|0
1627288500000|2021-07-26 08:35:00|15507.9|15483.9|15499.8|15475.8|15507.9|15483.9|15494.3|15470.3|2266
1627288800000|2021-07-26 08:40:00|15498.8|15474.8|15500.2|15476.2|15503.4|15479.4|15495.2|15471.2|0
1627289100000|2021-07-26 08:45:00|15500.5|15476.5|15494.5|15470.5|15506.6|15482.6|15491.8|15467.8|0
1627289400000|2021-07-26 08:50:00|15493.6|15469.6|15494.2|15470.2|15497.1|15473.1|15493.4|15469.4|0
1627289700000|2021-07-26 08:55:00|15493.3|15469.3|15490.7|15466.7|15495.1|15471.1|15490.5|15466.5|0
1627290000000|2021-07-26 09:00:00|15491|15467|15474|15462|15491|15467|15467|15454|1538
1627290300000|2021-07-26 09:05:00|15475|15461|15494|15483|15494|15483|15475|15461|984
1627290600000|2021-07-26 09:10:00|15497|15482|15495|15483|15498|15487|15492|15481|505
1627290900000|2021-07-26 09:15:00|15496|15484|15505|15493|15509|15498|15496|15484|445
1627291200000|2021-07-26 09:20:00|15506|15494|15516|15504|15517|15504|15504|15492|279
1627291500000|2021-07-26 09:25:00|15517|15506|15512|15501|15521|15509|15511|15500|248
1627291800000|2021-07-26 09:30:00|15513|15500|15520|15509|15523|15511|15513|15500|320
1627292100000|2021-07-26 09:35:00|15521|15510|15521|15509|15523|15512|15520|15509|234
1627292400000|2021-07-26 09:40:00|15520|15510|15524|15513|15525|15514|15518|15507|277
1627292700000|2021-07-26 09:45:00|15525|15514|15525|15513|15529|15518|15525|15513|213
1627293000000|2021-07-26 09:50:00|15524|15514|15525|15514|15528|15517|15524|15512|128
1627293300000|2021-07-26 09:55:00|15526|15515|15522|15510|15528|15517|15519|15508|140
1627293600000|2021-07-26 10:00:00|15523|15511|15529|15517|15529|15518|15523|15511|136
1627293900000|2021-07-26 10:05:00|15528|15518|15537|15526|15537|15526|15528|15516|195
1627294200000|2021-07-26 10:10:00|15538|15527|15535|15523|15542|15531|15532|15521|332
1627294500000|2021-07-26 10:15:00|15534|15522|15529|15518|15536|15525|15529|15518|98
1627294800000|2021-07-26 10:20:00|15530|15519|15533|15522|15533|15522|15526|15515|134
1627295100000|2021-07-26 10:25:00|15534|15523|15530|15519|15535|15524|15530|15519|112
1627295400000|2021-07-26 10:30:00|15531|15520|15532|15521|15534|15523|15528|15517|148
1627295700000|2021-07-26 10:35:00|15533|15522|15529|15518|15536|15524|15529|15518|143
1627296000000|2021-07-26 10:40:00|15530|15519|15522|15511|15531|15519|15521|15509|639
1627296300000|2021-07-26 10:45:00|15523|15510|15523|15512|15524|15513|15520|15509|473
1627296600000|2021-07-26 10:50:00|15522|15511|15517|15505|15523|15512|15517|15505|335
1627296900000|2021-07-26 10:55:00|15518|15506|15510|15498|15518|15507|15509|15498|253
1627297200000|2021-07-26 11:00:00|15511|15499|15524|15513|15527|15516|15511|15499|353
1627297500000|2021-07-26 11:05:00|15523|15512|15527|15516|15527|15516|15522|15511|106
1627297800000|2021-07-26 11:10:00|15525|15514|15519|15508|15525|15514|15519|15508|274
1627298100000|2021-07-26 11:15:00|15520|15509|15523|15512|15524|15513|15519|15508|184
1627298400000|2021-07-26 11:20:00|15524|15513|15525|15513|15525|15514|15520|15509|118
1627298700000|2021-07-26 11:25:00|15524|15514|15524|15513|15525|15514|15523|15511|79
1627299000000|2021-07-26 11:30:00|15523|15512|15527|15515|15527|15516|15523|15511|93
1627299300000|2021-07-26 11:35:00|15528|15516|15536|15524|15536|15525|15528|15516|442
1627299600000|2021-07-26 11:40:00|15535|15522|15547|15536|15547|15536|15534|15522|483
1627299900000|2021-07-26 11:45:00|15549|15538|15552|15541|15555|15544|15549|15538|246
1627300200000|2021-07-26 11:50:00|15553|15540|15546|15535|15553|15542|15545|15534|91
1627300500000|2021-07-26 11:55:00|15547|15534|15552|15540|15552|15540|15545|15534|97
1627300800000|2021-07-26 12:00:00|15553|15541|15553|15542|15557|15546|15548|15537|177
1627301100000|2021-07-26 12:05:00|15554|15541|15550|15538|15554|15542|15548|15536|326
1627301400000|2021-07-26 12:10:00|15551|15539|15552|15541|15555|15543|15551|15539|102
1627301700000|2021-07-26 12:15:00|15553|15542|15556|15545|15560|15548|15551|15539|215
1627302000000|2021-07-26 12:20:00|15557|15544|15561|15550|15561|15550|15557|15544|119
1627302300000|2021-07-26 12:25:00|15560|15549|15556|15544|15561|15550|15554|15543|157
1627302600000|2021-07-26 12:30:00|15557|15545|15551|15540|15557|15546|15551|15539|115
1627302900000|2021-07-26 12:35:00|15552|15539|15546|15535|15553|15542|15545|15534|294
1627303200000|2021-07-26 12:40:00|15545|15534|15545|15534|15549|15537|15543|15532|224
1627303500000|2021-07-26 12:45:00|15544|15533|15545|15534|15548|15536|15541|15530|313
1627303800000|2021-07-26 12:50:00|15546|15535|15557|15546|15560|15549|15545|15535|226
1627304100000|2021-07-26 12:55:00|15558|15547|15566|15555|15566|15555|15557|15546|163
1627304400000|2021-07-26 13:00:00|15565|15554|15572|15560|15573|15562|15564|15552|289
1627304700000|2021-07-26 13:05:00|15573|15561|15562|15551|15573|15562|15562|15550|445
1627305000000|2021-07-26 13:10:00|15563|15552|15566|15555|15575|15564|15563|15551|364
1627305300000|2021-07-26 13:15:00|15567|15556|15557|15546|15569|15558|15557|15545|382
1627305600000|2021-07-26 13:20:00|15558|15545|15538|15527|15558|15545|15538|15527|486
1627305900000|2021-07-26 13:25:00|15537|15526|15542|15530|15545|15534|15534|15522|295
1627306200000|2021-07-26 13:30:00|15541|15528|15542|15531|15551|15540|15530|15518|1130
1627306500000|2021-07-26 13:35:00|15541|15530|15562|15551|15569|15557|15540|15529|819
1627306800000|2021-07-26 13:40:00|15563|15550|15571|15559|15575|15563|15556|15545|699
1627307100000|2021-07-26 13:45:00|15570|15560|15572|15561|15576|15564|15560|15549|1114
1627307400000|2021-07-26 13:50:00|15573|15562|15584|15573|15584|15573|15572|15560|518
1627307700000|2021-07-26 13:55:00|15583|15572|15594|15582|15594|15582|15582|15570|671
1627308000000|2021-07-26 14:00:00|15592|15580|15603|15592|15609|15597|15592|15580|962
1627308300000|2021-07-26 14:05:00|15604|15593|15607|15596|15608|15597|15601|15590|984
1627308600000|2021-07-26 14:10:00|15608|15595|15606|15595|15610|15599|15597|15585|993
1627308900000|2021-07-26 14:15:00|15605|15594|15610|15599|15616|15605|15603|15592|533
1627309200000|2021-07-26 14:20:00|15609|15598|15615|15604|15616|15605|15607|15595|437
1627309500000|2021-07-26 14:25:00|15613|15603|15607|15595|15614|15603|15606|15595|636
1627309800000|2021-07-26 14:30:00|15605|15594|15605|15594|15608|15596|15595|15583|420
1627310100000|2021-07-26 14:35:00|15604|15593|15606|15595|15606|15595|15590|15579|323
1627310400000|2021-07-26 14:40:00|15605|15594|15605|15594|15613|15602|15605|15594|639
1627310700000|2021-07-26 14:45:00|15606|15593|15622|15611|15622|15611|15604|15593|665
1627311000000|2021-07-26 14:50:00|15621|15610|15621|15610|15629|15618|15619|15608|734
1627311300000|2021-07-26 14:55:00|15620|15609|15626|15614|15631|15620|15618|15607|537
1627311600000|2021-07-26 15:00:00|15625|15615|15621|15610|15626|15615|15613|15601|559
1627311900000|2021-07-26 15:05:00|15622|15611|15616|15605|15622|15611|15614|15602|255
1627312200000|2021-07-26 15:10:00|15615|15604|15617|15606|15623|15611|15615|15604|204
1627312500000|2021-07-26 15:15:00|15618|15607|15622|15611|15625|15613|15616|15605|181
1627312800000|2021-07-26 15:20:00|15621|15610|15613|15602|15621|15610|15609|15598|220
1627313100000|2021-07-26 15:25:00|15612|15601|15614|15603|15618|15607|15611|15600|123
1627313400000|2021-07-26 15:30:00|15615|15602|15621|15609|15623|15611|15612|15601|424
1627313700000|2021-07-26 15:35:00|15622|15610|15636|15624|15636|15624|15622|15610|500
1627314000000|2021-07-26 15:40:00|15635|15625|15625|15613|15636|15625|15622|15611|226
1627314300000|2021-07-26 15:45:00|15624|15614|15631|15619|15632|15620|15623|15612|158
1627314600000|2021-07-26 15:50:00|15632|15620|15626|15615|15632|15621|15625|15614|130
1627314900000|2021-07-26 15:55:00|15625|15614|15625|15613|15628|15617|15623|15611|82
1627315200000|2021-07-26 16:00:00|15626|15614|15627|15616|15628|15616|15623|15612|156
1627315500000|2021-07-26 16:05:00|15626|15615|15622|15611|15627|15616|15616|15605|385
1627315800000|2021-07-26 16:10:00|15621|15610|15622|15611|15625|15613|15619|15608|237
1627316100000|2021-07-26 16:15:00|15623|15612|15621|15610|15623|15612|15614|15603|257
1627316400000|2021-07-26 16:20:00|15620|15609|15621|15610|15623|15611|15617|15606|674
1627316700000|2021-07-26 16:25:00|15620|15609|15621|15610|15626|15615|15620|15609|1200
1627317000000|2021-07-26 16:30:00|15622|15611|15611|15600|15622|15611|15611|15600|303
1627317300000|2021-07-26 16:35:00|15612|15601|15604|15593|15618|15607|15604|15593|301
1627317600000|2021-07-26 16:40:00|15605|15592|15601|15589|15605|15594|15599|15588|425
1627317900000|2021-07-26 16:45:00|15602|15590|15602|15591|15606|15595|15601|15590|234
1627318200000|2021-07-26 16:50:00|15603|15592|15605|15594|15609|15597|15602|15592|245
1627318500000|2021-07-26 16:55:00|15606|15595|15609|15597|15609|15597|15605|15593|224
1627318800000|2021-07-26 17:00:00|15608|15598|15609|15598|15609|15598|15607|15596|72
1627319100000|2021-07-26 17:05:00|15610|15597|15614|15603|15614|15603|15605|15594|264
1627319400000|2021-07-26 17:10:00|15613|15602|15611|15599|15615|15603|15610|15599|187
1627319700000|2021-07-26 17:15:00|15612|15600|15603|15592|15615|15603|15602|15590|425
1627320000000|2021-07-26 17:20:00|15604|15593|15610|15599|15612|15601|15603|15592|165
1627320300000|2021-07-26 17:25:00|15611|15600|15614|15602|15615|15603|15607|15596|110
1627320600000|2021-07-26 17:30:00|15613|15603|15610|15599|15615|15603|15608|15596|144
1627320900000|2021-07-26 17:35:00|15609|15598|15609|15598|15611|15599|15607|15596|73
1627321200000|2021-07-26 17:40:00|15610|15596|15606|15595|15610|15599|15604|15593|53
1627321500000|2021-07-26 17:45:00|15607|15594|15605|15594|15607|15595|15602|15591|135
1627321800000|2021-07-26 17:50:00|15606|15593|15605|15594|15608|15597|15602|15590|145
1627322100000|2021-07-26 17:55:00|15604|15593|15604|15592|15609|15598|15603|15591|204
1627322400000|2021-07-26 18:00:00|15602|15591|15597|15586|15603|15591|15597|15585|337
1627322700000|2021-07-26 18:05:00|15598|15587|15599|15588|15605|15593|15598|15587|208
1627323000000|2021-07-26 18:10:00|15601|15589|15590|15579|15604|15592|15590|15579|393
1627323300000|2021-07-26 18:15:00|15591|15580|15586|15575|15591|15580|15586|15574|602
1627323600000|2021-07-26 18:20:00|15587|15576|15588|15576|15590|15579|15586|15575|261
1627323900000|2021-07-26 18:25:00|15589|15577|15588|15577|15592|15581|15585|15574|331
1627324200000|2021-07-26 18:30:00|15587|15576|15599|15588|15601|15590|15587|15575|387
1627324500000|2021-07-26 18:35:00|15600|15587|15599|15588|15601|15590|15597|15585|252
1627324800000|2021-07-26 18:40:00|15600|15589|15598|15588|15602|15591|15597|15586|134
1627325100000|2021-07-26 18:45:00|15597.5|15587.5|15600.5|15590.5|15601.5|15591.5|15597.5|15587.5|224
1627325400000|2021-07-26 18:50:00|15599.5|15589.5|15592.5|15582.5|15599.5|15589.5|15590|15580|250
1627325700000|2021-07-26 18:55:00|15592|15582|15598.5|15588.5|15600.5|15590.5|15591.5|15581.5|462
1627326000000|2021-07-26 19:00:00|15599|15589|15601.5|15591.5|15605.5|15595.5|15596.5|15586.5|371
1627326300000|2021-07-26 19:05:00|15601|15591|15608.5|15598.5|15608.5|15598.5|15600.5|15590.5|298
1627326600000|2021-07-26 19:10:00|15609.5|15599.5|15611.5|15601.5|15611.5|15601.5|15607.5|15597.5|323
1627326900000|2021-07-26 19:15:00|15610.5|15600.5|15613|15603|15617|15607|15610.5|15600.5|372
1627327200000|2021-07-26 19:20:00|15613.5|15603.5|15616.5|15606.5|15618.5|15608.5|15612.5|15602.5|265
1627327500000|2021-07-26 19:25:00|15616|15606|15616|15606|15617.5|15607.5|15615.5|15605.5|199
1627327800000|2021-07-26 19:30:00|15616.5|15606.5|15607.5|15597.5|15619.5|15609.5|15607.5|15597.5|451
1627328100000|2021-07-26 19:35:00|15607|15597|15611|15601|15611|15601|15606|15596|175
1627328400000|2021-07-26 19:40:00|15611.5|15601.5|15618|15608|15621.5|15611.5|15611.5|15601.5|318
1627328700000|2021-07-26 19:45:00|15618.5|15608.5|15618|15608|15621|15611|15615.5|15605.5|729
1627329000000|2021-07-26 19:50:00|15618.5|15608.5|15622|15612|15626.5|15616.5|15615|15605|802
1627329300000|2021-07-26 19:55:00|15621.5|15611.5|15639.5|15629.5|15640|15630|15620|15610|528
1627329600000|2021-07-26 20:00:00|15640|15630|15637|15627|15640|15630|15633.5|15623.5|200
1627329900000|2021-07-26 20:05:00|15637.5|15627.5|15636.5|15626.5|15639|15629|15635|15625|392
1627330200000|2021-07-26 20:10:00|15637|15627|15645|15635|15645.5|15635.5|15637|15627|214
1627330500000|2021-07-26 20:15:00|15645.5|15635.5|15646.5|15636.5|15647.5|15637.5|15645|15635|292
1627330800000|2021-07-26 20:20:00|15645.5|15635.5|15651.5|15641.5|15652.5|15642.5|15645|15635|405
1627331100000|2021-07-26 20:25:00|15652|15642|15656|15646|15656|15646|15651.5|15641.5|295
1627331400000|2021-07-26 20:30:00|15655.5|15645.5|15647.5|15637.5|15655.5|15645.5|15647|15637|172
1627331700000|2021-07-26 20:35:00|15648|15638|15650|15640|15650.5|15640.5|15648|15638|16
1627332000000|2021-07-26 20:40:00|15649.5|15639.5|15651|15641|15651|15641|15649|15639|39
1627332300000|2021-07-26 20:45:00|15650.5|15640.5|15652|15642|15652|15642|15650.5|15640.5|1488
1627332600000|2021-07-26 20:50:00|15652.5|15642.5|15651.5|15641.5|15652.5|15642.5|15651.5|15641.5|1089
1627332900000|2021-07-26 20:55:00|15650.5|15640.5|15640.5|15630.5|15651|15641|15639|15629|1056
1627333200000|2021-07-26 21:00:00|15641|15631|15643|15633|15644.5|15634.5|15640.5|15630.5|58
1627333500000|2021-07-26 21:05:00|15642.5|15632.5|15641.5|15631.5|15642.5|15632.5|15641|15631|21
1627333800000|2021-07-26 21:10:00|15641|15631|15644|15634|15644|15634|15640.5|15630.5|10
1627334100000|2021-07-26 21:15:00|15644.5|15634.5|15657.1|15633.1|15657.3|15634.5|15644.5|15633.1|0
1627334400000|2021-07-26 21:20:00|15657|15633|15656.5|15632.5|15657|15633|15655.8|15631.8|0
1627334700000|2021-07-26 21:25:00|15656.8|15632.8|15656.7|15632.7|15656.8|15632.8|15656.5|15632.5|0
1627335000000|2021-07-26 21:30:00|15656.6|15632.6|15656.8|15632.8|15656.8|15632.8|15656.3|15632.3|0
1627335300000|2021-07-26 21:35:00|15656.5|15632.5|15657.1|15633.1|15657.1|15633.1|15656.3|15632.3|0
1627335600000|2021-07-26 21:40:00|15656.8|15632.8|15657|15633|15657.8|15633.8|15656.8|15632.8|0
1627335900000|2021-07-26 21:45:00|15656.7|15632.7|15657.3|15633.3|15657.3|15633.3|15656.7|15632.7|0
1627336200000|2021-07-26 21:50:00|15657.4|15633.4|15657.4|15633.4|15657.6|15633.6|15657.4|15633.4|0
1627336500000|2021-07-26 21:55:00|15657.6|15633.6|15659.1|15635.1|15659.6|15635.6|15657.6|15633.6|0
1627336800000|2021-07-26 22:00:00|15658.7|15634.7|15654.4|15630.4|15659.4|15635.4|15654.4|15630.4|0
1627337100000|2021-07-26 22:05:00|15654.1|15630.1|15654.9|15630.9|15656.3|15632.3|15653.8|15629.8|0
1627337400000|2021-07-26 22:10:00|15655.6|15631.6|15654.6|15630.6|15655.6|15631.6|15654.5|15630.5|0
1627337700000|2021-07-26 22:15:00|15655.9|15631.9|15655.3|15631.3|15655.9|15631.9|15655.3|15631.3|0
1627338000000|2021-07-26 22:20:00|15654.9|15630.9|15653.9|15629.9|15655.3|15631.3|15653.9|15629.9|0
1627338300000|2021-07-26 22:25:00|15654|15630|15653.3|15629.3|15654|15630|15653.3|15629.3|0
1627338600000|2021-07-26 22:30:00|15652.6|15628.6|15653|15629|15653|15629|15651.7|15627.7|0
1627338900000|2021-07-26 22:35:00|15653.7|15629.7|15653.7|15629.7|15654.3|15630.3|15653|15629|0
1627339200000|2021-07-26 22:40:00|15653.3|15629.3|15654.3|15630.3|15655|15631|15653|15629|0
1627339500000|2021-07-26 22:45:00|15654|15630|15653.7|15629.7|15654.3|15630.3|15653.3|15629.3|0
1627339800000|2021-07-26 22:50:00|15653|15629|15652.9|15628.9|15653.7|15629.7|15652.9|15628.9|0
1627340100000|2021-07-26 22:55:00|15653.2|15629.2|15652.9|15628.9|15653.6|15629.6|15652.9|15628.9|0
1627340400000|2021-07-26 23:00:00|15653.6|15629.6|15656.3|15632.3|15656.3|15632.3|15653.6|15629.6|0
1627340700000|2021-07-26 23:05:00|15655.7|15631.7|15654.7|15630.7|15657|15633|15654.4|15630.4|0
1627341000000|2021-07-26 23:10:00|15654.4|15630.4|15654.4|15630.4|15655|15631|15654.4|15630.4|0
1627341300000|2021-07-26 23:15:00|15655|15631|15654.4|15630.4|15655|15631|15654.4|15630.4|0
1627341600000|2021-07-26 23:20:00|15655|15631|15654.3|15630.3|15655|15631|15654.3|15630.3|0
1627341900000|2021-07-26 23:25:00|15655|15631|15655.6|15631.6|15655.6|15631.6|15654.9|15630.9|0
1627342200000|2021-07-26 23:30:00|15655.2|15631.2|15651.8|15627.8|15655.2|15631.2|15651.1|15627.1|0
1627342500000|2021-07-26 23:35:00|15651.1|15627.1|15651.7|15627.7|15652.5|15628.5|15650.4|15626.4|0
1627342800000|2021-07-26 23:40:00|15651.4|15627.4|15650.2|15626.2|15652.2|15628.2|15650.2|15626.2|0
1627343100000|2021-07-26 23:45:00|15650.9|15626.9|15653.2|15629.2|15653.8|15629.8|15649.6|15625.6|0
1627343400000|2021-07-26 23:50:00|15653.8|15629.8|15653.2|15629.2|15653.8|15629.8|15652.5|15628.5|0
1627343700000|2021-07-26 23:55:00|15652.8|15628.8|15649.5|15625.5|15652.8|15628.8|15648.8|15624.8|0
1627344000000|2021-07-27 00:00:00|15648.8|15624.8|15646.8|15622.8|15648.8|15624.8|15645.5|15621.5|0
1627344300000|2021-07-27 00:05:00|15647.1|15623.1|15648.7|15624.7|15650.7|15626.7|15646.8|15622.8|0
1627344600000|2021-07-27 00:10:00|15649.3|15625.3|15648|15624|15651.3|15627.3|15645.6|15621.6|0
1627344900000|2021-07-27 00:15:00|15648.7|15624.7|15647.8|15623.8|15650.7|15626.7|15644.3|15620.3|0
1627345200000|2021-07-27 00:20:00|15647.5|15623.5|15644.9|15620.9|15649.6|15625.6|15644.3|15620.3|0
1627345500000|2021-07-27 00:25:00|15645.4|15621.4|15632.5|15608.5|15645.4|15621.4|15632.5|15608.5|0
1627345800000|2021-07-27 00:30:00|15633|15609|15619.5|15595.5|15633|15609|15616.4|15592.4|0
1627346100000|2021-07-27 00:35:00|15619.7|15595.7|15616.1|15592.1|15621.6|15597.6|15616.1|15592.1|0
1627346400000|2021-07-27 00:40:00|15616.3|15592.3|15611.4|15587.4|15619.3|15595.3|15610.9|15586.9|0
1627346700000|2021-07-27 00:45:00|15611.9|15587.9|15614.5|15590.5|15617.7|15593.7|15610.6|15586.6|0
1627347000000|2021-07-27 00:50:00|15614.6|15590.6|15612.5|15588.5|15617.4|15593.4|15612.5|15588.5|0
1627347300000|2021-07-27 00:55:00|15612.2|15588.2|15617|15593|15618.3|15594.3|15610.3|15586.3|0
1627347600000|2021-07-27 01:00:00|15614|15604|15615|15605|15634|15624|15611|15601|5930
1627347900000|2021-07-27 01:05:00|15616|15606|15570|15560|15616|15606|15563|15553|2907
1627348200000|2021-07-27 01:10:00|15571|15561|15590|15580|15596|15586|15545|15535|2918
1627348500000|2021-07-27 01:15:00|15592|15582|15579|15569|15598|15588|15564|15554|3123
1627348800000|2021-07-27 01:20:00|15582|15572|15598|15588|15602|15592|15568|15558|4597
1627349100000|2021-07-27 01:25:00|15600|15590|15648|15638|15651|15641|15600|15590|4100
1627349400000|2021-07-27 01:30:00|15649|15639|15629|15619|15692|15682|15628|15618|21929
1627349700000|2021-07-27 01:35:00|15631|15621|15673|15663|15673|15663|15603|15593|11831
1627350000000|2021-07-27 01:40:00|15674|15664|15643|15633|15701|15691|15642|15632|13181
1627350300000|2021-07-27 01:45:00|15644|15634|15578|15568|15653|15643|15574|15564|7470
1627350600000|2021-07-27 01:50:00|15577|15567|15600|15590|15635|15625|15571|15561|13086
1627350900000|2021-07-27 01:55:00|15601|15591|15551|15541|15615|15605|15548|15538|9547
1627351200000|2021-07-27 02:00:00|15549|15539|15564|15554|15595|15585|15548|15538|6789
1627351500000|2021-07-27 02:05:00|15561|15551|15501|15491|15565|15555|15495|15485|9100
1627351800000|2021-07-27 02:10:00|15500|15490|15538|15528|15544|15534|15499|15489|12535
1627352100000|2021-07-27 02:15:00|15534|15524|15512|15502|15536|15526|15507|15497|9205
1627352400000|2021-07-27 02:20:00|15511|15501|15464|15454|15515|15505|15463|15453|5847
1627352700000|2021-07-27 02:25:00|15465|15455|15432|15422|15480|15470|15428|15418|9189
1627353000000|2021-07-27 02:30:00|15429|15419|15510|15500|15513|15503|15429|15419|11873
1627353300000|2021-07-27 02:35:00|15512|15502|15516|15506|15533|15523|15499|15489|8057
1627353600000|2021-07-27 02:40:00|15511|15501|15556|15546|15577|15567|15508|15498|6497
1627353900000|2021-07-27 02:45:00|15558|15548|15558|15548|15581|15571|15532|15522|11601
1627354200000|2021-07-27 02:50:00|15559|15549|15563|15553|15583|15573|15546|15536|6445
1627354500000|2021-07-27 02:55:00|15564|15554|15577|15567|15585|15575|15556|15546|4986
1627354800000|2021-07-27 03:00:00|15579|15569|15561|15551|15584|15574|15554|15544|4298
1627355100000|2021-07-27 03:05:00|15563|15553|15552|15542|15564|15554|15534|15524|3093
1627355400000|2021-07-27 03:10:00|15551|15541|15536|15526|15565|15555|15527|15517|3390
1627355700000|2021-07-27 03:15:00|15535|15525|15537|15527|15551|15541|15517|15507|3464
1627356000000|2021-07-27 03:20:00|15536|15526|15494|15484|15544|15534|15487|15477|3576
1627356300000|2021-07-27 03:25:00|15493|15483|15500|15490|15502|15492|15484|15474|2830
1627356600000|2021-07-27 03:30:00|15499|15489|15490|15480|15502|15492|15486|15476|2854
1627356900000|2021-07-27 03:35:00|15491|15481|15518|15508|15522|15512|15488|15478|3249
1627357200000|2021-07-27 03:40:00|15517|15507|15517|15507|15522|15512|15510|15500|2216
1627357500000|2021-07-27 03:45:00|15516|15506|15517|15507|15520|15510|15511|15501|1511
1627357800000|2021-07-27 03:50:00|15515|15505|15526|15516|15526|15516|15515|15505|1073
1627358100000|2021-07-27 03:55:00|15524|15514|15522|15512|15525|15515|15515|15505|4345
1627358400000|2021-07-27 04:00:00|15520|15510|15512|15502|15520|15510|15511|15501|2248
1627358700000|2021-07-27 04:05:00|15511|15501|15508|15498|15511|15501|15508|15498|1557
1627359000000|2021-07-27 04:10:00|15510|15500|15509|15499|15511|15501|15506|15496|1263
1627359300000|2021-07-27 04:15:00|15510|15500|15508|15498|15510|15500|15506|15496|1079
1627359600000|2021-07-27 04:20:00|15507|15497|15507|15497|15508|15498|15506|15496|1142
1627359900000|2021-07-27 04:25:00|15508|15498|15505|15495|15509|15499|15504|15494|1078
1627360200000|2021-07-27 04:30:00|15504|15494|15505|15495|15507|15497|15503|15493|1405
1627360500000|2021-07-27 04:35:00|15506|15496|15504|15494|15507|15497|15503|15493|757
1627360800000|2021-07-27 04:40:00|15503|15493|15504|15494|15506|15496|15503|15493|552
1627361100000|2021-07-27 04:45:00|15505|15495|15507|15497|15507|15497|15504|15494|586
1627361400000|2021-07-27 04:50:00|15506|15496|15509|15499|15509|15499|15505|15495|478
1627361700000|2021-07-27 04:55:00|15508|15498|15507|15497|15509|15499|15504|15494|724
1627362000000|2021-07-27 05:00:00|15506|15496|15465|15455|15517|15507|15463|15453|4677
1627362300000|2021-07-27 05:05:00|15464|15454|15452|15442|15464|15454|15430|15420|8203
1627362600000|2021-07-27 05:10:00|15450|15440|15433|15423|15459|15449|15430|15420|5986
1627362900000|2021-07-27 05:15:00|15430|15420|15424|15414|15443|15433|15420|15410|3596
1627363200000|2021-07-27 05:20:00|15423|15413|15416|15406|15441|15431|15413|15403|5184
1627363500000|2021-07-27 05:25:00|15417|15407|15422|15412|15436|15426|15411|15401|3737
1627363800000|2021-07-27 05:30:00|15423|15413|15392|15382|15427|15417|15391|15381|4040
1627364100000|2021-07-27 05:35:00|15391|15381|15390|15380|15413|15403|15385|15375|5891
1627364400000|2021-07-27 05:40:00|15389|15379|15382|15372|15391|15381|15357|15347|6936
1627364700000|2021-07-27 05:45:00|15383|15373|15369|15359|15387|15377|15334|15324|6334
1627365000000|2021-07-27 05:50:00|15367|15357|15432|15422|15434|15424|15364|15354|7304
1627365300000|2021-07-27 05:55:00|15431|15421|15394|15384|15431|15421|15392|15382|7752
1627365600000|2021-07-27 06:00:00|15392|15382|15367|15357|15396|15386|15364|15354|5023
1627365900000|2021-07-27 06:05:00|15366|15356|15371|15361|15379|15369|15358|15348|4386
1627366200000|2021-07-27 06:10:00|15370|15360|15328|15318|15403|15393|15325|15315|8439
1627366500000|2021-07-27 06:15:00|15330|15320|15301|15291|15353|15343|15300|15290|5658
1627366800000|2021-07-27 06:20:00|15300|15290|15246|15236|15310|15300|15245|15235|8495
1627367100000|2021-07-27 06:25:00|15245|15235|15164|15154|15256|15246|15158|15148|12262
1627367400000|2021-07-27 06:30:00|15162|15152|15132|15122|15203|15193|15130|15120|9577
1627367700000|2021-07-27 06:35:00|15135|15125|15096|15086|15136|15126|15011|15001|22530
1627368000000|2021-07-27 06:40:00|15098|15088|15075|15065|15117|15107|15045|15035|14804
1627368300000|2021-07-27 06:45:00|15076|15066|14960|14950|15091|15081|14951|14941|19360
1627368600000|2021-07-27 06:50:00|14958|14948|15014|15004|15060|15050|14958|14948|14639
1627368900000|2021-07-27 06:55:00|15017|15007|15008|14998|15055|15045|15008|14998|11386
1627369200000|2021-07-27 07:00:00|15009|14997|14993|14981|15030|15019|14992|14981|5107
1627369500000|2021-07-27 07:05:00|14994|14983|14962|14951|14996|14984|14953|14941|3199
1627369800000|2021-07-27 07:10:00|14963|14949|14910|14898|14971|14959|14897|14884|3293
1627370100000|2021-07-27 07:15:00|14909|14899|14775|14763|14920|14909|14774|14762|4032
1627370400000|2021-07-27 07:20:00|14777|14765|14658|14645|14801|14788|14623|14609|16280
1627370700000|2021-07-27 07:25:00|14660|14648|14569|14556|14669|14657|14535|14523|7795
1627371000000|2021-07-27 07:30:00|14570|14557|14736|14724|14736|14724|14564|14551|5591
1627371300000|2021-07-27 07:35:00|14737|14720|14683|14669|14780|14768|14683|14669|9384
1627371600000|2021-07-27 07:40:00|14684|14671|14626|14614|14685|14671|14614|14602|4646
1627371900000|2021-07-27 07:45:00|14622|14610|14645|14634|14661|14647|14622|14610|3607
1627372200000|2021-07-27 07:50:00|14647|14635|14673|14659|14675|14662|14639|14628|2730
1627372500000|2021-07-27 07:55:00|14675|14658|14731|14719|14736|14723|14657|14645|4959
1627372800000|2021-07-27 08:00:00|14733|14722|14711|14698|14759|14747|14690|14677|4165
1627373100000|2021-07-27 08:05:00|14714|14699|14732|14720|14733|14721|14670|14657|3604
1627373400000|2021-07-27 08:10:00|14733|14722|14724|14711|14753|14742|14709|14697|4069
1627373700000|2021-07-27 08:15:00|14722|14708|14671|14659|14732|14721|14668|14655|2362
1627374000000|2021-07-27 08:20:00|14674|14658|14754|14742|14756|14744|14674|14658|2602
1627374300000|2021-07-27 08:25:00|14758|14741|14724|14705|14777|14765|14722|14705|4042
1627374600000|2021-07-27 08:30:00|14729|14738.3|14785.6|14761.6|14788|14764|14729|14738.2|6
1627374900000|2021-07-27 08:35:00|14785.4|14761.4|14784.2|14760.2|14785.4|14761.4|14779.6|14755.6|1989
1627375200000|2021-07-27 08:40:00|14784.4|14760.4|14797.1|14773.1|14803.4|14779.4|14778.6|14754.6|0
1627375500000|2021-07-27 08:45:00|14795.3|14771.3|14804.6|14780.6|14805.7|14781.7|14785|14761|0
1627375800000|2021-07-27 08:50:00|14805.1|14781.1|14800.2|14776.2|14808.7|14784.7|14797.4|14773.4|0
1627376100000|2021-07-27 08:55:00|14800.6|14776.6|14793.4|14769.4|14805.8|14781.8|14793.4|14769.4|0
1627376400000|2021-07-27 09:00:00|14793.7|14769.7|14784|14771|14793.7|14775|14759|14738|1715
1627376700000|2021-07-27 09:05:00|14783|14769|14782|14771|14788|14775|14779|14766|439
1627377000000|2021-07-27 09:10:00|14783|14770|14776|14763|14787|14776|14774|14763|462
1627377300000|2021-07-27 09:15:00|14777|14764|14771|14759|14778|14764|14766|14755|572
1627377600000|2021-07-27 09:20:00|14770|14758|14744|14732|14772|14759|14735|14723|1655
1627377900000|2021-07-27 09:25:00|14741|14730|14750|14738|14751|14738|14736|14724|394
1627378200000|2021-07-27 09:30:00|14751|14739|14752|14740|14753|14742|14739|14727|222
1627378500000|2021-07-27 09:35:00|14754|14739|14768|14757|14777|14766|14744|14733|506
1627378800000|2021-07-27 09:40:00|14769|14758|14766|14754|14773|14761|14762|14751|350
1627379100000|2021-07-27 09:45:00|14767|14755|14770|14758|14777|14765|14767|14755|419
1627379400000|2021-07-27 09:50:00|14769|14759|14769|14757|14773|14761|14767|14756|254
1627379700000|2021-07-27 09:55:00|14768|14756|14782|14771|14785|14774|14766|14754|415
1627380000000|2021-07-27 10:00:00|14783|14772|14788|14777|14789|14778|14780|14768|347
1627380300000|2021-07-27 10:05:00|14789|14778|14788|14776|14793|14782|14782|14771|338
1627380600000|2021-07-27 10:10:00|14787|14775|14778|14766|14788|14777|14777|14764|135
1627380900000|2021-07-27 10:15:00|14777|14765|14788|14776|14792|14780|14777|14765|982
1627381200000|2021-07-27 10:20:00|14789|14777|14815|14804|14819|14807|14787|14775|575
1627381500000|2021-07-27 10:25:00|14816|14803|14814|14801|14819|14808|14807|14795|110
1627381800000|2021-07-27 10:30:00|14817|14802|14823|14812|14827|14815|14814|14802|445
1627382100000|2021-07-27 10:35:00|14824|14813|14828|14817|14832|14821|14822|14811|460
1627382400000|2021-07-27 10:40:00|14829|14816|14821|14809|14830|14818|14819|14808|89
1627382700000|2021-07-27 10:45:00|14820|14808|14821|14810|14822|14811|14811|14799|141
1627383000000|2021-07-27 10:50:00|14820|14809|14820|14808|14823|14812|14817|14805|61
1627383300000|2021-07-27 10:55:00|14821|14809|14834|14822|14836|14824|14821|14809|279
1627383600000|2021-07-27 11:00:00|14835|14823|14844|14832|14844|14832|14835|14823|387
1627383900000|2021-07-27 11:05:00|14843|14833|14855|14843|14855|14844|14842|14830|481
1627384200000|2021-07-27 11:10:00|14854|14842|14860|14848|14864|14852|14849|14837|749
1627384500000|2021-07-27 11:15:00|14861|14849|14855|14844|14865|14853|14855|14843|203
1627384800000|2021-07-27 11:20:00|14854|14843|14845|14833|14854|14843|14844|14833|242
1627385100000|2021-07-27 11:25:00|14846|14834|14846|14834|14847|14836|14840|14829|299
1627385400000|2021-07-27 11:30:00|14845|14833|14853|14841|14853|14842|14843|14832|224
1627385700000|2021-07-27 11:35:00|14854|14842|14859|14847|14861|14849|14853|14842|222
1627386000000|2021-07-27 11:40:00|14860|14848|14852|14841|14861|14849|14850|14838|183
1627386300000|2021-07-27 11:45:00|14853|14842|14858|14846|14864|14852|14850|14839|569
1627386600000|2021-07-27 11:50:00|14857|14847|14849|14838|14857|14847|14845|14834|277
1627386900000|2021-07-27 11:55:00|14850|14837|14848|14836|14852|14840|14847|14835|32
1627387200000|2021-07-27 12:00:00|14849|14837|14851|14840|14853|14841|14846|14834|72
1627387500000|2021-07-27 12:05:00|14852|14841|14855|14843|14856|14844|14851|14840|66
1627387800000|2021-07-27 12:10:00|14856|14844|14856|14844|14858|14847|14852|14840|26
1627388100000|2021-07-27 12:15:00|14857|14845|14843|14831|14857|14845|14842|14831|49
1627388400000|2021-07-27 12:20:00|14844|14832|14851|14839|14851|14840|14842|14831|81
1627388700000|2021-07-27 12:25:00|14850|14840|14853|14842|14854|14843|14848|14836|71
1627389000000|2021-07-27 12:30:00|14852|14841|14850|14839|14853|14841|14843|14831|90
1627389300000|2021-07-27 12:35:00|14849|14837|14853|14841|14855|14844|14846|14835|83
1627389600000|2021-07-27 12:40:00|14854|14842|14863|14851|14863|14852|14853|14841|123
1627389900000|2021-07-27 12:45:00|14862|14850|14874|14862|14875|14864|14862|14850|376
1627390200000|2021-07-27 12:50:00|14873|14861|14871|14859|14877|14865|14871|14859|400
1627390500000|2021-07-27 12:55:00|14870|14860|14865|14854|14871|14860|14861|14850|590
1627390800000|2021-07-27 13:00:00|14864|14853|14864|14853|14867|14856|14860|14848|88
1627391100000|2021-07-27 13:05:00|14866|14855|14858|14846|14868|14856|14857|14845|379
1627391400000|2021-07-27 13:10:00|14859|14847|14847|14836|14863|14852|14847|14836|264
1627391700000|2021-07-27 13:15:00|14848|14837|14847|14836|14855|14844|14846|14835|277
1627392000000|2021-07-27 13:20:00|14848|14837|14847|14835|14853|14842|14846|14835|181
1627392300000|2021-07-27 13:25:00|14846|14834|14867|14855|14868|14857|14846|14834|393
1627392600000|2021-07-27 13:30:00|14866|14854|14874|14862|14911|14899|14860|14848|3585
1627392900000|2021-07-27 13:35:00|14875|14863|14894|14883|14908|14896|14870|14858|1208
1627393200000|2021-07-27 13:40:00|14893|14881|14862|14851|14896|14884|14859|14848|1560
1627393500000|2021-07-27 13:45:00|14863|14852|14909|14897|14911|14899|14862|14851|1346
1627393800000|2021-07-27 13:50:00|14908|14896|14904|14892|14919|14907|14891|14880|987
1627394100000|2021-07-27 13:55:00|14903|14891|14889|14878|14903|14891|14879|14868|351
1627394400000|2021-07-27 14:00:00|14888|14876|14886|14875|14896|14884|14880|14869|511
1627394700000|2021-07-27 14:05:00|14884|14874|14869|14857|14886|14874|14862|14851|913
1627395000000|2021-07-27 14:10:00|14868|14856|14841|14829|14868|14856|14835|14823|727
1627395300000|2021-07-27 14:15:00|14840|14828|14844|14832|14847|14836|14825|14814|735
1627395600000|2021-07-27 14:20:00|14843|14831|14843|14832|14850|14838|14834|14823|525
1627395900000|2021-07-27 14:25:00|14844|14831|14847|14835|14856|14844|14836|14824|451
1627396200000|2021-07-27 14:30:00|14846|14834|14816|14804|14848|14836|14813|14802|525
1627396500000|2021-07-27 14:35:00|14817|14805|14810|14799|14825|14814|14803|14792|453
1627396800000|2021-07-27 14:40:00|14809|14798|14803|14791|14824|14813|14800|14788|567
1627397100000|2021-07-27 14:45:00|14802|14790|14802|14790|14812|14800|14797|14786|356
1627397400000|2021-07-27 14:50:00|14803|14791|14784|14772|14805|14794|14779|14767|595
1627397700000|2021-07-27 14:55:00|14786|14773|14800|14789|14810|14799|14786|14773|374
1627398000000|2021-07-27 15:00:00|14799|14788|14801|14790|14818|14807|14796|14784|463
1627398300000|2021-07-27 15:05:00|14802|14791|14786|14774|14809|14797|14784|14772|1130
1627398600000|2021-07-27 15:10:00|14785|14773|14781|14770|14795|14783|14780|14769|754
1627398900000|2021-07-27 15:15:00|14782|14769|14772|14761|14782|14769|14769|14757|1382
1627399200000|2021-07-27 15:20:00|14770|14760|14769|14758|14785|14773|14766|14755|947
1627399500000|2021-07-27 15:25:00|14770|14759|14794|14783|14796|14785|14762|14751|1587
1627399800000|2021-07-27 15:30:00|14795|14782|14766|14755|14802|14790|14765|14754|995
1627400100000|2021-07-27 15:35:00|14765|14754|14742|14730|14767|14755|14739|14728|1100
1627400400000|2021-07-27 15:40:00|14741|14728|14754|14742|14762|14750|14735|14724|577
1627400700000|2021-07-27 15:45:00|14753|14743|14767|14755|14771|14759|14753|14742|315
1627401000000|2021-07-27 15:50:00|14766|14754|14769|14757|14770|14759|14759|14748|359
1627401300000|2021-07-27 15:55:00|14770|14758|14774|14763|14781|14770|14768|14757|341
1627401600000|2021-07-27 16:00:00|14775|14765|14756|14745|14777|14765|14751|14739|543
1627401900000|2021-07-27 16:05:00|14757|14746|14751|14739|14759|14747|14739|14727|484
1627402200000|2021-07-27 16:10:00|14750|14738|14730|14718|14750|14738|14725|14714|547
1627402500000|2021-07-27 16:15:00|14731|14719|14736|14725|14742|14730|14729|14717|224
1627402800000|2021-07-27 16:20:00|14737|14724|14747|14735|14751|14739|14734|14722|118
1627403100000|2021-07-27 16:25:00|14748|14736|14750|14738|14750|14739|14743|14731|110
1627403400000|2021-07-27 16:30:00|14749|14737|14736|14725|14750|14739|14736|14724|158
1627403700000|2021-07-27 16:35:00|14737|14726|14743|14731|14747|14736|14737|14726|76
1627404000000|2021-07-27 16:40:00|14744|14732|14754|14743|14755|14744|14733|14722|168
1627404300000|2021-07-27 16:45:00|14753|14742|14750|14738|14757|14745|14749|14737|62
1627404600000|2021-07-27 16:50:00|14752|14739|14742|14730|14759|14748|14742|14730|147
1627404900000|2021-07-27 16:55:00|14743|14731|14750|14739|14752|14740|14739|14727|301
1627405200000|2021-07-27 17:00:00|14751|14738|14755|14743|14760|14748|14749|14738|478
1627405500000|2021-07-27 17:05:00|14756|14744|14767|14755|14768|14757|14750|14738|371
1627405800000|2021-07-27 17:10:00|14765|14754|14761|14750|14773|14761|14761|14749|366
1627406100000|2021-07-27 17:15:00|14762|14751|14765|14754|14772|14761|14761|14750|271
1627406400000|2021-07-27 17:20:00|14766|14753|14749|14737|14766|14754|14747|14736|593
1627406700000|2021-07-27 17:25:00|14748|14738|14748|14736|14752|14740|14736|14724|264
1627407000000|2021-07-27 17:30:00|14747|14737|14753|14741|14757|14746|14746|14734|132
1627407300000|2021-07-27 17:35:00|14752|14740|14765|14754|14767|14756|14751|14739|213
1627407600000|2021-07-27 17:40:00|14766|14756|14774|14762|14774|14762|14766|14754|153
1627407900000|2021-07-27 17:45:00|14775|14763|14785|14773|14785|14773|14771|14760|137
1627408200000|2021-07-27 17:50:00|14784|14772|14791|14779|14793|14782|14778|14766|226
1627408500000|2021-07-27 17:55:00|14790|14780|14791|14780|14797|14786|14789|14777|609
1627408800000|2021-07-27 18:00:00|14790|14779|14790|14779|14795|14783|14786|14774|160
1627409100000|2021-07-27 18:05:00|14791|14778|14793|14781|14794|14782|14785|14773|177
1627409400000|2021-07-27 18:10:00|14795|14782|14804|14792|14804|14793|14791|14779|93
1627409700000|2021-07-27 18:15:00|14805|14793|14821|14809|14823|14811|14805|14793|585
1627410000000|2021-07-27 18:20:00|14822|14810|14827|14815|14828|14817|14822|14809|161
1627410300000|2021-07-27 18:25:00|14828|14816|14824|14813|14828|14816|14817|14805|117
1627410600000|2021-07-27 18:30:00|14823|14812|14825|14814|14828|14817|14822|14810|174
1627410900000|2021-07-27 18:35:00|14826|14815|14830|14819|14832|14821|14824|14813|155
1627411200000|2021-07-27 18:40:00|14831|14820|14831.5|14821.5|14834|14823|14829|14818|146
1627411500000|2021-07-27 18:45:00|14832|14822|14837|14827|14840|14830|14832|14822|325
1627411800000|2021-07-27 18:50:00|14836.5|14826.5|14831|14821|14838|14828|14825.5|14815.5|100
1627412100000|2021-07-27 18:55:00|14833|14823|14856|14846|14856.5|14846.5|14833|14823|442
1627412400000|2021-07-27 19:00:00|14858|14848|14865|14855|14869.5|14859.5|14858|14848|401
1627412700000|2021-07-27 19:05:00|14864.5|14854.5|14869.5|14859.5|14872.5|14862.5|14864.5|14854.5|176
1627413000000|2021-07-27 19:10:00|14870|14860|14858|14848|14872.5|14862.5|14858|14848|164
1627413300000|2021-07-27 19:15:00|14857.5|14847.5|14862|14852|14864.5|14854.5|14855|14845|436
1627413600000|2021-07-27 19:20:00|14861.5|14851.5|14867|14857|14867|14857|14856.5|14846.5|424
1627413900000|2021-07-27 19:25:00|14867.5|14857.5|14869|14859|14879|14869|14866|14856|717
1627414200000|2021-07-27 19:30:00|14868.5|14858.5|14867|14857|14880.5|14870.5|14866|14856|449
1627414500000|2021-07-27 19:35:00|14866.5|14856.5|14858.5|14848.5|14868|14858|14858.5|14848.5|130
1627414800000|2021-07-27 19:40:00|14858|14848|14874|14864|14874.5|14864.5|14858|14848|223
1627415100000|2021-07-27 19:45:00|14874.5|14864.5|14887.5|14877.5|14887.5|14877.5|14873.5|14863.5|310
1627415400000|2021-07-27 19:50:00|14889|14879|14905|14895|14909.5|14899.5|14886|14876|525
1627415700000|2021-07-27 19:55:00|14905.5|14895.5|14906|14896|14915.5|14905.5|14899|14889|1108
1627416000000|2021-07-27 20:00:00|14906.5|14896.5|14895|14885|14911|14901|14893.5|14883.5|350
1627416300000|2021-07-27 20:05:00|14894.5|14884.5|14897.5|14887.5|14898.5|14888.5|14893|14883|84
1627416600000|2021-07-27 20:10:00|14897|14887|14895.5|14885.5|14900|14890|14893|14883|103
1627416900000|2021-07-27 20:15:00|14895|14885|14892.5|14882.5|14895|14885|14891|14881|23
1627417200000|2021-07-27 20:20:00|14891.5|14881.5|14899.5|14889.5|14901.5|14891.5|14890.5|14880.5|71
1627417500000|2021-07-27 20:25:00|14899|14889|14903.5|14893.5|14903.5|14893.5|14897.5|14887.5|98
1627417800000|2021-07-27 20:30:00|14904|14894|14917.5|14907.5|14918.5|14908.5|14899.5|14889.5|305
1627418100000|2021-07-27 20:35:00|14915.5|14905.5|14908.5|14898.5|14915.5|14905.5|14908.5|14898.5|35
1627418400000|2021-07-27 20:40:00|14908|14898|14902.5|14892.5|14908|14898|14901.5|14891.5|355
1627418700000|2021-07-27 20:45:00|14902|14892|14902|14892|14904|14894|14901|14891|91
1627419000000|2021-07-27 20:50:00|14902.5|14892.5|14888.5|14878.5|14902.5|14892.5|14888.5|14878.5|111
1627419300000|2021-07-27 20:55:00|14889|14879|14900.5|14890.5|14911.5|14901.5|14889|14879|202
1627419600000|2021-07-27 21:00:00|14901|14891|14903.5|14893.5|14906.5|14896.5|14900.5|14890.5|3
1627419900000|2021-07-27 21:05:00|14904|14894|14899|14889|14904.5|14894.5|14892.5|14882.5|16
1627420200000|2021-07-27 21:10:00|14898.5|14888.5|14895.5|14885.5|14899|14889|14895.5|14885.5|16
1627420500000|2021-07-27 21:15:00|14898.8|14874.8|14899.7|14875.7|14899.7|14875.7|14898.7|14874.7|0
1627420800000|2021-07-27 21:20:00|14906.9|14882.9|14901.6|14877.6|14906.9|14882.9|14899.9|14875.9|0
1627421100000|2021-07-27 21:25:00|14902.7|14878.7|14902.9|14878.9|14903.2|14879.2|14900.6|14876.6|0
1627421400000|2021-07-27 21:30:00|14902.7|14878.7|14902.5|14878.5|14903.2|14879.2|14900.2|14876.2|0
1627421700000|2021-07-27 21:35:00|14902.6|14878.6|14902.4|14878.4|14902.6|14878.6|14902.3|14878.3|0
1627422000000|2021-07-27 21:40:00|14902.3|14878.3|14896.4|14872.4|14903.6|14879.6|14896.4|14872.4|0
1627422300000|2021-07-27 21:45:00|14895.8|14871.8|14896.6|14872.6|14897.4|14873.4|14894.7|14870.7|0
1627422600000|2021-07-27 21:50:00|14896.1|14872.1|14897.4|14873.4|14897.4|14873.4|14895.9|14871.9|0
1627422900000|2021-07-27 21:55:00|14897.7|14873.7|14895.5|14871.5|14900|14876|14895.5|14871.5|0
1627423200000|2021-07-27 22:00:00|14896.5|14872.5|14907.1|14883.1|14909.5|14885.5|14896.2|14872.2|0
1627423500000|2021-07-27 22:05:00|14906.4|14882.4|14901.2|14877.2|14907.1|14883.1|14898.1|14874.1|0
1627423800000|2021-07-27 22:10:00|14901.5|14877.5|14907.7|14883.7|14908.9|14884.9|14901.5|14877.5|0
1627424100000|2021-07-27 22:15:00|14908.3|14884.3|14908.8|14884.8|14912.3|14888.3|14907.5|14883.5|0
1627424400000|2021-07-27 22:20:00|14909.1|14885.1|14910.1|14886.1|14914.1|14890.1|14908.8|14884.8|0
1627424700000|2021-07-27 22:25:00|14910.8|14886.8|14913.7|14889.7|14914.3|14890.3|14908.9|14884.9|0
1627425000000|2021-07-27 22:30:00|14913.1|14889.1|14917|14893|14917.6|14893.6|14913.1|14889.1|0
1627425300000|2021-07-27 22:35:00|14917.3|14893.3|14919.4|14895.4|14919.4|14895.4|14915.7|14891.7|0
1627425600000|2021-07-27 22:40:00|14918.7|14894.7|14921.4|14897.4|14921.4|14897.4|14917.5|14893.5|0
1627425900000|2021-07-27 22:45:00|14922|14898|14923.1|14899.1|14923.9|14899.9|14922|14898|0
1627426200000|2021-07-27 22:50:00|14922.8|14898.8|14922.5|14898.5|14923.4|14899.4|14919.9|14895.9|0
1627426500000|2021-07-27 22:55:00|14922.8|14898.8|14922.3|14898.3|14924.2|14900.2|14921|14897|0
1627426800000|2021-07-27 23:00:00|14923|14899|14921.8|14897.8|14923|14899|14921.1|14897.1|0
1627427100000|2021-07-27 23:05:00|14921.5|14897.5|14917|14893|14921.5|14897.5|14916.4|14892.4|0
1627427400000|2021-07-27 23:10:00|14916.7|14892.7|14917.9|14893.9|14919.5|14895.5|14916.4|14892.4|0
1627427700000|2021-07-27 23:15:00|14918.3|14894.3|14924.6|14900.6|14924.6|14900.6|14917.6|14893.6|0
1627428000000|2021-07-27 23:20:00|14924.3|14900.3|14923.4|14899.4|14925.5|14901.5|14923.4|14899.4|0
1627428300000|2021-07-27 23:25:00|14923.7|14899.7|14924|14900|14924.6|14900.6|14922.3|14898.3|0
1627428600000|2021-07-27 23:30:00|14923.6|14899.6|14922|14898|14927.2|14903.2|14921.7|14897.7|0
1627428900000|2021-07-27 23:35:00|14921.7|14897.7|14922.5|14898.5|14924.4|14900.4|14921.4|14897.4|0
1627429200000|2021-07-27 23:40:00|14922.8|14898.8|14923.9|14899.9|14925.1|14901.1|14922.8|14898.8|0
1627429500000|2021-07-27 23:45:00|14924.2|14900.2|14927.1|14903.1|14928.4|14904.4|14923.9|14899.9|0
1627429800000|2021-07-27 23:50:00|14927.4|14903.4|14926.5|14902.5|14928.4|14904.4|14925.2|14901.2|0
1627430100000|2021-07-27 23:55:00|14926.1|14902.1|14926.8|14902.8|14928|14904|14925.8|14901.8|0
1627430400000|2021-07-28 00:00:00|14927.1|14903.1|14926.1|14902.1|14929.9|14905.9|14924.8|14900.8|0
1627430700000|2021-07-28 00:05:00|14926.7|14902.7|14934.1|14910.1|14934.7|14910.7|14926.1|14902.1|0
1627431000000|2021-07-28 00:10:00|14934.4|14910.4|14940.2|14916.2|14940.8|14916.8|14934.1|14910.1|0
1627431300000|2021-07-28 00:15:00|14940.8|14916.8|14944.9|14920.9|14949.2|14925.2|14939.5|14915.5|0
1627431600000|2021-07-28 00:20:00|14945.1|14921.1|14948.6|14924.6|14950.7|14926.7|14943.1|14919.1|0
1627431900000|2021-07-28 00:25:00|14948.1|14924.1|14944.7|14920.7|14948.7|14924.7|14942.4|14918.4|0
1627432200000|2021-07-28 00:30:00|14944.8|14920.8|14947.8|14923.8|14950.3|14926.3|14944.8|14920.8|0
1627432500000|2021-07-28 00:35:00|14948.1|14924.1|14950.2|14926.2|14951.3|14927.3|14945.5|14921.5|0
1627432800000|2021-07-28 00:40:00|14949.9|14925.9|14943.7|14919.7|14950.2|14926.2|14942.9|14918.9|0
1627433100000|2021-07-28 00:45:00|14943.5|14919.5|14942.9|14918.9|14944.5|14920.5|14939.7|14915.7|0
1627433400000|2021-07-28 00:50:00|14943.3|14919.3|14945.4|14921.4|14947|14923|14943.3|14919.3|0
1627433700000|2021-07-28 00:55:00|14945.2|14921.2|14954.4|14930.4|14954.4|14930.4|14944.2|14920.2|0
1627434000000|2021-07-28 01:00:00|14923|14913|15045|15035|15074|15064|14923|14913|9495
1627434300000|2021-07-28 01:05:00|15043|15033|15048|15038|15058|15048|15031|15021|2022
1627434600000|2021-07-28 01:10:00|15049|15039|15084|15074|15085|15075|15047|15037|2786
1627434900000|2021-07-28 01:15:00|15086|15076|15014|15004|15089|15079|15014|15004|5049
1627435200000|2021-07-28 01:20:00|15017|15007|15014|15004|15032|15022|15002|14992|3625
1627435500000|2021-07-28 01:25:00|15010|15000|15104|15094|15105|15095|15005|14995|7793
1627435800000|2021-07-28 01:30:00|15107|15097|15084|15074|15179|15169|15051|15041|28971
1627436100000|2021-07-28 01:35:00|15087|15077|14985|14975|15152|15142|14965|14955|18229
1627436400000|2021-07-28 01:40:00|14984|14974|15097|15087|15120|15110|14984|14974|24131
1627436700000|2021-07-28 01:45:00|15096|15086|15036|15026|15128|15118|15025|15015|20841
1627437000000|2021-07-28 01:50:00|15038|15028|15040|15030|15063|15053|14999|14989|19631
1627437300000|2021-07-28 01:55:00|15043|15033|15001|14991|15052|15042|14991|14981|10043
1627437600000|2021-07-28 02:00:00|15002|14992|14919|14909|15002|14992|14855|14845|10453
1627437900000|2021-07-28 02:05:00|14917|14907|14887|14877|14966|14956|14872|14862|10821
1627438200000|2021-07-28 02:10:00|14888|14878|15029|15019|15031|15021|14878|14868|10191
1627438500000|2021-07-28 02:15:00|15032|15022|15049|15039|15078|15068|15015|15005|8318
1627438800000|2021-07-28 02:20:00|15055|15045|15096|15086|15120|15110|15024|15014|7778
1627439100000|2021-07-28 02:25:00|15097|15087|15073|15063|15112|15102|15068|15058|6039
1627439400000|2021-07-28 02:30:00|15074|15064|15128|15118|15161|15151|15068|15058|6325
1627439700000|2021-07-28 02:35:00|15127|15117|15127|15117|15140|15130|15088|15078|5587
1627440000000|2021-07-28 02:40:00|15128|15118|15134|15124|15183|15173|15126|15116|5454
1627440300000|2021-07-28 02:45:00|15136|15126|15213|15203|15213|15203|15133|15123|5696
1627440600000|2021-07-28 02:50:00|15212|15202|15183|15173|15262|15252|15183|15173|7629
1627440900000|2021-07-28 02:55:00|15184|15174|15169|15159|15193|15183|15146|15136|5656
1627441200000|2021-07-28 03:00:00|15167|15157|15156|15146|15186|15176|15141|15131|4083
1627441500000|2021-07-28 03:05:00|15154|15144|15191|15181|15193|15183|15143|15133|7913
1627441800000|2021-07-28 03:10:00|15192|15182|15230|15220|15239|15229|15182|15172|5020
1627442100000|2021-07-28 03:15:00|15235|15225|15165|15155|15255|15245|15163|15153|6835
1627442400000|2021-07-28 03:20:00|15164|15154|15244|15234|15245|15235|15153|15143|4712
1627442700000|2021-07-28 03:25:00|15242|15232|15204|15194|15248|15238|15192|15182|3804
1627443000000|2021-07-28 03:30:00|15206|15196|15208|15198|15223|15213|15202|15192|1075
1627443300000|2021-07-28 03:35:00|15209|15199|15192|15182|15211|15201|15192|15182|2819
1627443600000|2021-07-28 03:40:00|15194|15184|15192|15182|15199|15189|15187|15177|1206
1627443900000|2021-07-28 03:45:00|15191|15181|15175|15165|15192|15182|15170|15160|1347
1627444200000|2021-07-28 03:50:00|15174|15164|15181|15171|15181|15171|15170|15160|1303
1627444500000|2021-07-28 03:55:00|15180|15170|15173|15163|15180|15170|15171|15161|1505
1627444800000|2021-07-28 04:00:00|15172|15162|15171|15161|15175|15165|15168|15158|1202
1627445100000|2021-07-28 04:05:00|15172|15162|15174|15164|15175|15165|15170|15160|1375
1627445400000|2021-07-28 04:10:00|15173|15163|15176|15166|15176|15166|15167|15157|1588
1627445700000|2021-07-28 04:15:00|15177|15167|15169|15159|15177|15167|15168|15158|1144
1627446000000|2021-07-28 04:20:00|15170|15160|15174|15164|15176|15166|15170|15160|1095
1627446300000|2021-07-28 04:25:00|15175|15165|15177|15167|15178|15168|15173|15163|1166
1627446600000|2021-07-28 04:30:00|15179|15169|15175|15165|15184|15174|15175|15165|1263
1627446900000|2021-07-28 04:35:00|15176|15166|15174|15164|15179|15169|15174|15164|1840
1627447200000|2021-07-28 04:40:00|15173|15163|15177|15167|15180|15170|15173|15163|1515
1627447500000|2021-07-28 04:45:00|15176|15166|15183|15173|15183|15173|15176|15166|1161
1627447800000|2021-07-28 04:50:00|15182|15172|15185|15175|15186|15176|15180|15170|900
1627448100000|2021-07-28 04:55:00|15186|15176|15186|15176|15191|15181|15185|15175|1277
1627448400000|2021-07-28 05:00:00|15185|15175|15120|15110|15189|15179|15119|15109|7347
1627448700000|2021-07-28 05:05:00|15121|15111|15178|15168|15191|15181|15117|15107|7234
1627449000000|2021-07-28 05:10:00|15177|15167|15213|15203|15254|15244|15167|15157|4864
1627449300000|2021-07-28 05:15:00|15214|15204|15198|15188|15237|15227|15194|15184|3640
1627449600000|2021-07-28 05:20:00|15195|15185|15182|15172|15218|15208|15174|15164|4666
1627449900000|2021-07-28 05:25:00|15181|15171|15180|15170|15196|15186|15161|15151|5466
1627450200000|2021-07-28 05:30:00|15179|15169|15167|15157|15220|15210|15156|15146|6324
1627450500000|2021-07-28 05:35:00|15166|15156|15210|15200|15213|15203|15161|15151|4310
1627450800000|2021-07-28 05:40:00|15212|15202|15213|15203|15225|15215|15185|15175|5733
1627451100000|2021-07-28 05:45:00|15215|15205|15215|15205|15228|15218|15193|15183|4249
1627451400000|2021-07-28 05:50:00|15214|15204|15252|15242|15265|15255|15210|15200|4994
1627451700000|2021-07-28 05:55:00|15253|15243|15293|15283|15297|15287|15252|15242|6323
1627452000000|2021-07-28 06:00:00|15294|15284|15316|15306|15327|15317|15276|15266|6676
1627452300000|2021-07-28 06:05:00|15315|15305|15283|15273|15331|15321|15281|15271|4451
1627452600000|2021-07-28 06:10:00|15280|15270|15279|15269|15287|15277|15253|15243|3849
1627452900000|2021-07-28 06:15:00|15280|15270|15268|15258|15283|15273|15252|15242|3783
1627453200000|2021-07-28 06:20:00|15269|15259|15288|15278|15291|15281|15254|15244|3515
1627453500000|2021-07-28 06:25:00|15287|15277|15285|15275|15303|15293|15274|15264|3466
1627453800000|2021-07-28 06:30:00|15287|15277|15264|15254|15305|15295|15260|15250|3775
1627454100000|2021-07-28 06:35:00|15263|15253|15264|15254|15270|15260|15236|15226|5335
1627454400000|2021-07-28 06:40:00|15262|15252|15237|15227|15262|15252|15212|15202|4580
1627454700000|2021-07-28 06:45:00|15239|15229|15235|15225|15254|15244|15229|15219|3703
1627455000000|2021-07-28 06:50:00|15234|15224|15247|15237|15249|15239|15222|15212|6049
1627455300000|2021-07-28 06:55:00|15249|15239|15225|15215|15249|15239|15217|15207|8416
1627455600000|2021-07-28 07:00:00|15223.4|15211.4|15229.4|15218.4|15234.4|15223.4|15212.4|15201.4|2683
1627455900000|2021-07-28 07:05:00|15231.4|15219.4|15221.4|15210.4|15240.4|15228.4|15220.4|15209.4|1715
1627456200000|2021-07-28 07:10:00|15222.4|15211.4|15193.4|15180.4|15227.4|15214.4|15182.4|15169.4|2557
1627456500000|2021-07-28 07:15:00|15194.4|15181.4|15188.4|15176.4|15197.4|15186.4|15176.4|15163.4|2363
1627456800000|2021-07-28 07:20:00|15186.4|15173.4|15187.4|15175.4|15194.4|15182.4|15178.4|15166.4|1520
1627457100000|2021-07-28 07:25:00|15189.4|15177.4|15193.4|15180.4|15199.4|15186.4|15187.4|15176.4|1240
1627457400000|2021-07-28 07:30:00|15195.4|15181.4|15177.4|15165.4|15195.4|15183.4|15177.4|15165.4|755
1627457700000|2021-07-28 07:35:00|15176.4|15164.4|15164.4|15153.4|15178.4|15167.4|15161.4|15148.4|1164
1627458000000|2021-07-28 07:40:00|15163.4|15152.4|15171.4|15159.4|15172.4|15161.4|15159.4|15147.4|1226
1627458300000|2021-07-28 07:45:00|15169.4|15157.4|15182.4|15169.4|15188.4|15176.4|15166.4|15154.4|883
1627458600000|2021-07-28 07:50:00|15181.4|15170.4|15184.4|15172.4|15184.4|15172.4|15179.4|15167.4|586
1627458900000|2021-07-28 07:55:00|15183.4|15171.4|15218.4|15206.4|15218.4|15207.4|15183.4|15170.4|1452
1627459200000|2021-07-28 08:00:00|15216.4|15204.4|15218.4|15205.4|15219.4|15207.4|15196.4|15184.4|1551
1627459500000|2021-07-28 08:05:00|15216.4|15206.4|15227.4|15215.4|15234.4|15222.4|15214.4|15203.4|2439
1627459800000|2021-07-28 08:10:00|15226.4|15212.4|15235.4|15222.4|15238.4|15225.4|15222.4|15209.4|2405
1627460100000|2021-07-28 08:15:00|15233.4|15223.4|15260.4|15247.4|15264.4|15250.4|15233.4|15222.4|2778
1627460400000|2021-07-28 08:20:00|15261.4|15245.4|15266.4|15254.4|15266.4|15255.4|15248.4|15237.4|1580
1627460700000|2021-07-28 08:25:00|15270.4|15253.4|15257.4|15238.4|15275.4|15261.4|15249.4|15237.4|2231
1627461000000|2021-07-28 08:30:00|15264.3|15240.3|15271.8|15247.8|15274|15250|15264.3|15240.3|5
1627461300000|2021-07-28 08:35:00|15272.3|15248.3|15271.7|15247.7|15273.8|15249.8|15267.3|15243.3|501
1627461600000|2021-07-28 08:40:00|15271.9|15247.9|15263.5|15239.5|15275.4|15251.4|15263.5|15239.5|0
1627461900000|2021-07-28 08:45:00|15264.4|15240.4|15268.5|15244.5|15269.8|15245.8|15262|15238|0
1627462200000|2021-07-28 08:50:00|15268.8|15244.8|15268.6|15244.6|15271.7|15247.7|15265.1|15241.1|0
1627462500000|2021-07-28 08:55:00|15268.9|15244.9|15271.5|15247.5|15273|15249|15268.9|15244.9|0
1627462800000|2021-07-28 09:00:00|15271.1|15247.1|15252.4|15241.4|15271.1|15250.4|15244.4|15229.4|406
1627463100000|2021-07-28 09:05:00|15253.4|15242.4|15254.4|15241.4|15258.4|15246.4|15253.4|15241.4|155
1627463400000|2021-07-28 09:10:00|15255.4|15242.4|15266.4|15255.4|15266.4|15255.4|15255.4|15242.4|483
1627463700000|2021-07-28 09:15:00|15267.4|15253.4|15295.4|15284.4|15307.4|15296.4|15266.4|15253.4|1601
1627464000000|2021-07-28 09:20:00|15296.4|15283.4|15311.4|15300.4|15311.4|15300.4|15293.4|15282.4|721
1627464300000|2021-07-28 09:25:00|15312.4|15299.4|15296.4|15285.4|15313.4|15299.4|15296.4|15285.4|559
1627464600000|2021-07-28 09:30:00|15297.4|15284.4|15303.4|15292.4|15308.4|15296.4|15296.4|15283.4|501
1627464900000|2021-07-28 09:35:00|15302.4|15291.4|15304.4|15292.4|15305.4|15294.4|15294.4|15283.4|408
1627465200000|2021-07-28 09:40:00|15306.4|15293.4|15309.4|15297.4|15311.4|15299.4|15304.4|15292.4|414
1627465500000|2021-07-28 09:45:00|15308.4|15298.4|15342.4|15331.4|15342.4|15331.4|15308.4|15297.4|1906
1627465800000|2021-07-28 09:50:00|15343.4|15332.4|15335.4|15324.4|15359.4|15348.4|15335.4|15324.4|1767
1627466100000|2021-07-28 09:55:00|15334.4|15323.4|15342.4|15330.4|15343.4|15330.4|15327.4|15316.4|667
1627466400000|2021-07-28 10:00:00|15343.4|15331.4|15322.4|15311.4|15348.4|15337.4|15322.4|15311.4|843
1627466700000|2021-07-28 10:05:00|15321.4|15310.4|15332.4|15319.4|15333.4|15321.4|15318.4|15307.4|429
1627467000000|2021-07-28 10:10:00|15329.4|15318.4|15314.4|15302.4|15331.4|15319.4|15311.4|15300.4|218
1627467300000|2021-07-28 10:15:00|15313.4|15301.4|15313.4|15301.4|15314.4|15302.4|15308.4|15297.4|95
1627467600000|2021-07-28 10:20:00|15314.4|15300.4|15313.4|15302.4|15316.4|15303.4|15310.4|15299.4|77
1627467900000|2021-07-28 10:25:00|15312.4|15301.4|15322.4|15311.4|15327.4|15315.4|15312.4|15301.4|346
1627468200000|2021-07-28 10:30:00|15321.4|15310.4|15326.4|15315.4|15327.4|15315.4|15321.4|15309.4|106
1627468500000|2021-07-28 10:35:00|15327.4|15316.4|15337.4|15325.4|15337.4|15325.4|15327.4|15316.4|165
1627468800000|2021-07-28 10:40:00|15338.4|15326.4|15356.4|15344.4|15357.4|15346.4|15330.4|15318.4|832
1627469100000|2021-07-28 10:45:00|15355.4|15342.4|15344.4|15332.4|15355.4|15343.4|15342.4|15331.4|213
1627469400000|2021-07-28 10:50:00|15345.4|15331.4|15342.4|15330.4|15345.4|15334.4|15334.4|15323.4|188
1627469700000|2021-07-28 10:55:00|15341.4|15331.4|15353.4|15341.4|15353.4|15341.4|15341.4|15331.4|96
1627470000000|2021-07-28 11:00:00|15354.4|15342.4|15353.4|15341.4|15358.4|15346.4|15352.4|15341.4|291
1627470300000|2021-07-28 11:05:00|15352.4|15340.4|15371.4|15358.4|15372.4|15360.4|15348.4|15336.4|845
1627470600000|2021-07-28 11:10:00|15369.4|15359.4|15375.4|15363.4|15375.4|15363.4|15368.4|15356.4|631
1627470900000|2021-07-28 11:15:00|15373.4|15362.4|15384.4|15372.4|15385.4|15373.4|15368.4|15356.4|1187
1627471200000|2021-07-28 11:20:00|15383.4|15373.4|15378.4|15366.4|15384.4|15373.4|15376.4|15365.4|245
1627471500000|2021-07-28 11:25:00|15377.4|15365.4|15375.4|15364.4|15379.4|15367.4|15368.4|15356.4|450
1627471800000|2021-07-28 11:30:00|15376.4|15365.4|15396.4|15385.4|15399.4|15387.4|15376.4|15365.4|592
1627472100000|2021-07-28 11:35:00|15395.4|15384.4|15396.4|15385.4|15396.4|15385.4|15388.4|15377.4|220
1627472400000|2021-07-28 11:40:00|15395.4|15384.4|15396.4|15385.4|15397.4|15386.4|15394.4|15383.4|256
1627472700000|2021-07-28 11:45:00|15395.4|15384.4|15407.4|15394.4|15408.4|15396.4|15393.4|15382.4|687
1627473000000|2021-07-28 11:50:00|15406.4|15395.4|15401.4|15390.4|15411.4|15400.4|15401.4|15390.4|613
1627473300000|2021-07-28 11:55:00|15402.4|15388.4|15410.4|15398.4|15410.4|15398.4|15400.4|15388.4|424
1627473600000|2021-07-28 12:00:00|15408.4|15396.4|15408.4|15396.4|15409.4|15397.4|15404.4|15393.4|291
1627473900000|2021-07-28 12:05:00|15407.4|15395.4|15420.4|15409.4|15420.4|15409.4|15406.4|15395.4|622
1627474200000|2021-07-28 12:10:00|15421.4|15408.4|15419.4|15407.4|15422.4|15411.4|15417.4|15406.4|835
1627474500000|2021-07-28 12:15:00|15418.4|15406.4|15428.4|15415.4|15429.4|15418.4|15417.4|15406.4|634
1627474800000|2021-07-28 12:20:00|15429.4|15417.4|15430.4|15418.4|15433.4|15420.4|15427.4|15413.4|577
1627475100000|2021-07-28 12:25:00|15429.4|15419.4|15433.4|15420.4|15434.4|15423.4|15429.4|15418.4|280
1627475400000|2021-07-28 12:30:00|15432.4|15419.4|15436.4|15423.4|15436.4|15425.4|15428.4|15416.4|870
1627475700000|2021-07-28 12:35:00|15435.4|15424.4|15440.4|15428.4|15440.4|15429.4|15434.4|15423.4|293
1627476000000|2021-07-28 12:40:00|15441.4|15429.4|15438.4|15426.4|15441.4|15429.4|15429.4|15418.4|739
1627476300000|2021-07-28 12:45:00|15439.4|15428.4|15428.4|15417.4|15441.4|15428.4|15428.4|15416.4|305
1627476600000|2021-07-28 12:50:00|15427.4|15415.4|15437.4|15426.4|15440.4|15429.4|15423.4|15412.4|773
1627476900000|2021-07-28 12:55:00|15436.4|15425.4|15438.4|15425.4|15439.4|15427.4|15428.4|15416.4|792
1627477200000|2021-07-28 13:00:00|15439.4|15426.4|15509.4|15495.4|15545.4|15530.4|15429.4|15417.4|2946
1627477500000|2021-07-28 13:05:00|15508.4|15497.4|15536.4|15523.4|15537.4|15525.4|15496.4|15484.4|1012
1627477800000|2021-07-28 13:10:00|15535.4|15521.4|15578.4|15563.4|15578.4|15563.4|15531.4|15518.4|1205
1627478100000|2021-07-28 13:15:00|15577.4|15564.4|15588.4|15576.4|15591.4|15578.4|15563.4|15549.4|2027
1627478400000|2021-07-28 13:20:00|15587.4|15575.4|15583.4|15571.4|15617.4|15605.4|15575.4|15560.4|1558
1627478700000|2021-07-28 13:25:00|15580.4|15566.4|15542.4|15529.4|15581.4|15566.4|15531.4|15519.4|2248
1627479000000|2021-07-28 13:30:00|15540.4|15528.4|15592.4|15578.4|15593.4|15580.4|15540.4|15528.4|1886
1627479300000|2021-07-28 13:35:00|15593.4|15579.4|15558.4|15545.4|15593.4|15581.4|15548.4|15535.4|2085
1627479600000|2021-07-28 13:40:00|15556.4|15542.4|15536.4|15524.4|15559.4|15544.4|15532.4|15519.4|1904
1627479900000|2021-07-28 13:45:00|15537.4|15525.4|15546.4|15533.4|15547.4|15536.4|15524.4|15511.4|1040
1627480200000|2021-07-28 13:50:00|15547.4|15534.4|15539.4|15527.4|15560.4|15548.4|15537.4|15524.4|611
1627480500000|2021-07-28 13:55:00|15538.4|15526.4|15561.4|15548.4|15567.4|15554.4|15538.4|15525.4|1006
1627480800000|2021-07-28 14:00:00|15562.4|15549.4|15563.4|15550.4|15575.4|15563.4|15554.4|15543.4|1002
1627481100000|2021-07-28 14:05:00|15562.4|15549.4|15567.4|15555.4|15577.4|15565.4|15558.4|15547.4|924
1627481400000|2021-07-28 14:10:00|15571.4|15557.4|15551.4|15539.4|15571.4|15558.4|15530.4|15516.4|757
1627481700000|2021-07-28 14:15:00|15550.4|15537.4|15563.4|15550.4|15567.4|15556.4|15542.4|15528.4|498
1627482000000|2021-07-28 14:20:00|15562.4|15548.4|15543.4|15530.4|15562.4|15549.4|15539.4|15526.4|821
1627482300000|2021-07-28 14:25:00|15541.4|15531.4|15577.4|15565.4|15577.4|15565.4|15538.4|15526.4|671
1627482600000|2021-07-28 14:30:00|15573.4|15561.4|15607.4|15595.4|15608.4|15595.4|15573.4|15561.4|1249
1627482900000|2021-07-28 14:35:00|15608.4|15594.4|15588.4|15576.4|15608.4|15595.4|15588.4|15576.4|948
1627483200000|2021-07-28 14:40:00|15585.4|15575.4|15583.4|15571.4|15596.4|15582.4|15576.4|15564.4|407
1627483500000|2021-07-28 14:45:00|15584.4|15572.4|15602.4|15589.4|15602.4|15591.4|15584.4|15572.4|701
1627483800000|2021-07-28 14:50:00|15601.4|15588.4|15595.4|15582.4|15612.4|15600.4|15594.4|15581.4|448
1627484100000|2021-07-28 14:55:00|15597.4|15583.4|15582.4|15569.4|15599.4|15588.4|15582.4|15569.4|459
1627484400000|2021-07-28 15:00:00|15580.4|15570.4|15622.4|15610.4|15623.4|15611.4|15580.4|15567.4|1437
1627484700000|2021-07-28 15:05:00|15621.4|15609.4|15611.4|15598.4|15621.4|15611.4|15603.4|15591.4|473
1627485000000|2021-07-28 15:10:00|15610.4|15599.4|15618.4|15606.4|15625.4|15613.4|15609.4|15597.4|580
1627485300000|2021-07-28 15:15:00|15617.4|15605.4|15634.4|15623.4|15637.4|15624.4|15615.4|15602.4|1129
1627485600000|2021-07-28 15:20:00|15635.4|15624.4|15616.4|15604.4|15639.4|15627.4|15613.4|15600.4|1101
1627485900000|2021-07-28 15:25:00|15617.4|15605.4|15612.4|15600.4|15628.4|15615.4|15612.4|15600.4|586
1627486200000|2021-07-28 15:30:00|15610.4|15599.4|15622.4|15610.4|15630.4|15618.4|15608.4|15595.4|557
1627486500000|2021-07-28 15:35:00|15624.4|15612.4|15621.4|15610.4|15629.4|15616.4|15611.4|15599.4|668
1627486800000|2021-07-28 15:40:00|15619.4|15607.4|15630.4|15618.4|15630.4|15618.4|15614.4|15602.4|686
1627487100000|2021-07-28 15:45:00|15629.4|15619.4|15623.4|15610.4|15640.4|15629.4|15619.4|15607.4|771
1627487400000|2021-07-28 15:50:00|15624.4|15612.4|15632.4|15621.4|15632.4|15621.4|15619.4|15608.4|455
1627487700000|2021-07-28 15:55:00|15633.4|15622.4|15643.4|15630.4|15643.4|15632.4|15630.4|15619.4|513
1627488000000|2021-07-28 16:00:00|15642.4|15629.4|15643.4|15631.4|15649.4|15638.4|15638.4|15627.4|698
1627488300000|2021-07-28 16:05:00|15644.4|15632.4|15650.4|15637.4|15651.4|15640.4|15639.4|15628.4|315
1627488600000|2021-07-28 16:10:00|15648.4|15638.4|15671.4|15658.4|15672.4|15661.4|15648.4|15638.4|1048
1627488900000|2021-07-28 16:15:00|15670.4|15656.4|15683.4|15670.4|15691.4|15680.4|15667.4|15656.4|948
1627489200000|2021-07-28 16:20:00|15684.4|15673.4|15672.4|15660.4|15684.4|15673.4|15667.4|15655.4|618
1627489500000|2021-07-28 16:25:00|15673.4|15662.4|15672.4|15661.4|15675.4|15663.4|15663.4|15651.4|288
1627489800000|2021-07-28 16:30:00|15671.4|15659.4|15690.4|15678.4|15690.4|15678.4|15671.4|15659.4|400
1627490100000|2021-07-28 16:35:00|15689.4|15677.4|15686.4|15674.4|15697.4|15685.4|15676.4|15664.4|652
1627490400000|2021-07-28 16:40:00|15687.4|15675.4|15688.4|15677.4|15696.4|15685.4|15684.4|15672.4|401
1627490700000|2021-07-28 16:45:00|15689.4|15676.4|15690.4|15678.4|15695.4|15684.4|15683.4|15672.4|283
1627491000000|2021-07-28 16:50:00|15689.4|15677.4|15664.4|15653.4|15689.4|15678.4|15653.4|15642.4|897
1627491300000|2021-07-28 16:55:00|15665.4|15652.4|15669.4|15656.4|15669.4|15657.4|15653.4|15641.4|518
1627491600000|2021-07-28 17:00:00|15670.4|15658.4|15676.4|15663.4|15681.4|15668.4|15658.4|15647.4|475
1627491900000|2021-07-28 17:05:00|15677.4|15664.4|15671.4|15660.4|15678.4|15666.4|15669.4|15657.4|246
1627492200000|2021-07-28 17:10:00|15670.4|15659.4|15686.4|15673.4|15687.4|15675.4|15670.4|15659.4|274
1627492500000|2021-07-28 17:15:00|15687.4|15674.4|15680.4|15668.4|15687.4|15676.4|15676.4|15664.4|228
1627492800000|2021-07-28 17:20:00|15679.4|15667.4|15678.4|15666.4|15682.4|15671.4|15674.4|15663.4|372
1627493100000|2021-07-28 17:25:00|15677.4|15667.4|15671.4|15660.4|15677.4|15667.4|15667.4|15655.4|209
1627493400000|2021-07-28 17:30:00|15672.4|15661.4|15663.4|15651.4|15673.4|15661.4|15662.4|15651.4|275
1627493700000|2021-07-28 17:35:00|15662.4|15650.4|15659.4|15648.4|15663.4|15651.4|15653.4|15642.4|415
1627494000000|2021-07-28 17:40:00|15660.4|15649.4|15654.4|15642.4|15661.4|15650.4|15646.4|15634.4|349
1627494300000|2021-07-28 17:45:00|15655.4|15643.4|15657.4|15645.4|15659.4|15648.4|15651.4|15639.4|145
1627494600000|2021-07-28 17:50:00|15658.4|15646.4|15660.4|15647.4|15661.4|15650.4|15653.4|15642.4|147
1627494900000|2021-07-28 17:55:00|15659.4|15648.4|15664.4|15650.4|15666.4|15655.4|15658.4|15647.4|162
1627495200000|2021-07-28 18:00:00|15663.4|15649.4|15658.4|15644.4|15664.4|15649.4|15634.4|15622.4|597
1627495500000|2021-07-28 18:05:00|15657.4|15643.4|15646.4|15632.4|15657.4|15643.4|15640.4|15627.4|275
1627495800000|2021-07-28 18:10:00|15645.4|15631.4|15673.4|15662.4|15673.4|15662.4|15644.4|15631.4|253
1627496100000|2021-07-28 18:15:00|15674.4|15664.4|15672.4|15659.4|15681.4|15668.4|15672.4|15659.4|279
1627496400000|2021-07-28 18:20:00|15671.4|15658.4|15686.4|15674.4|15690.4|15679.4|15669.4|15656.4|280
1627496700000|2021-07-28 18:25:00|15685.4|15673.4|15683.4|15671.4|15687.4|15675.4|15681.4|15670.4|181
1627497000000|2021-07-28 18:30:00|15685.4|15673.4|15687.4|15674.4|15687.4|15676.4|15679.4|15667.4|167
1627497300000|2021-07-28 18:35:00|15686.4|15673.4|15700.4|15687.4|15700.4|15687.4|15673.4|15660.4|466
1627497600000|2021-07-28 18:40:00|15701.4|15688.4|15713.4|15703.4|15717.4|15706.4|15700.4|15686.4|488
1627497900000|2021-07-28 18:45:00|15713.9|15703.9|15719.4|15709.4|15721.9|15711.9|15713.9|15703.9|534
1627498200000|2021-07-28 18:50:00|15719.9|15709.9|15688.9|15678.9|15719.9|15709.9|15688.9|15678.9|413
1627498500000|2021-07-28 18:55:00|15689.4|15679.4|15694.4|15684.4|15705.4|15695.4|15689.4|15679.4|367
1627498800000|2021-07-28 19:00:00|15694.9|15684.9|15678.4|15668.4|15696.9|15686.9|15677.4|15667.4|227
1627499100000|2021-07-28 19:05:00|15677.4|15667.4|15675.9|15665.9|15677.9|15667.9|15673.9|15663.9|248
1627499400000|2021-07-28 19:10:00|15674.9|15664.9|15663.9|15653.9|15679.9|15669.9|15659.4|15649.4|326
1627499700000|2021-07-28 19:15:00|15664.9|15654.9|15667.4|15657.4|15671.9|15661.9|15661.9|15651.9|403
1627500000000|2021-07-28 19:20:00|15666.9|15656.9|15667.4|15657.4|15673.4|15663.4|15659.4|15649.4|616
1627500300000|2021-07-28 19:25:00|15667.9|15657.9|15684.9|15674.9|15684.9|15674.9|15663.9|15653.9|641
1627500600000|2021-07-28 19:30:00|15685.4|15675.4|15701.9|15691.9|15708.9|15698.9|15681.4|15671.4|694
1627500900000|2021-07-28 19:35:00|15701.4|15691.4|15691.9|15681.9|15701.4|15691.4|15686.9|15676.9|564
1627501200000|2021-07-28 19:40:00|15692.4|15682.4|15702.4|15692.4|15705.9|15695.9|15687.9|15677.9|367
1627501500000|2021-07-28 19:45:00|15702.9|15692.9|15684.4|15674.4|15702.9|15692.9|15678.9|15668.9|532
1627501800000|2021-07-28 19:50:00|15683.9|15673.9|15676.9|15666.9|15684.4|15674.4|15673.9|15663.9|586
1627502100000|2021-07-28 19:55:00|15677.4|15667.4|15682.9|15672.9|15682.9|15672.9|15665.9|15655.9|631
1627502400000|2021-07-28 20:00:00|15682.4|15672.4|15667.9|15657.9|15682.9|15672.9|15667.9|15657.9|188
1627502700000|2021-07-28 20:05:00|15667.4|15657.4|15662.4|15652.4|15669.9|15659.9|15662.4|15652.4|199
1627503000000|2021-07-28 20:10:00|15662.9|15652.9|15655.9|15645.9|15664.4|15654.4|15655.9|15645.9|223
1627503300000|2021-07-28 20:15:00|15655.4|15645.4|15653.9|15643.9|15657.4|15647.4|15652.4|15642.4|132
1627503600000|2021-07-28 20:20:00|15654.4|15644.4|15657.4|15647.4|15658.9|15648.9|15654.4|15644.4|63
1627503900000|2021-07-28 20:25:00|15656.9|15646.9|15663.4|15653.4|15663.9|15653.9|15654.9|15644.9|89
1627504200000|2021-07-28 20:30:00|15662.9|15652.9|15658.4|15648.4|15662.9|15652.9|15658.4|15648.4|35
1627504500000|2021-07-28 20:35:00|15657.9|15647.9|15650.9|15640.9|15658.9|15648.9|15650.4|15640.4|367
1627504800000|2021-07-28 20:40:00|15651.4|15641.4|15656.4|15646.4|15656.4|15646.4|15648.9|15638.9|314
1627505100000|2021-07-28 20:45:00|15656.9|15646.9|15668.4|15658.4|15668.9|15658.9|15656.9|15646.9|199
1627505400000|2021-07-28 20:50:00|15667.9|15657.9|15681.4|15671.4|15681.4|15671.4|15665.4|15655.4|172
1627505700000|2021-07-28 20:55:00|15680.9|15670.9|15675.9|15665.9|15686.9|15676.9|15675.9|15665.9|54
1627506000000|2021-07-28 21:00:00|15675.4|15665.4|15669.9|15659.9|15675.4|15665.4|15669.9|15659.9|14
1627506300000|2021-07-28 21:05:00|15669.4|15659.4|15667.9|15657.9|15669.4|15659.4|15666.9|15656.9|11
1627506600000|2021-07-28 21:10:00|15667.4|15657.4|15668.4|15658.4|15669.9|15659.9|15667.4|15657.4|13
1627506900000|2021-07-28 21:15:00|15660.7|15636.7|15660.5|15636.5|15660.7|15636.7|15660.1|15636.1|3
1627507200000|2021-07-28 21:20:00|15660.1|15636.1|15650.3|15626.3|15660.1|15636.1|15650|15626|0
1627507500000|2021-07-28 21:25:00|15650.1|15626.1|15649.8|15625.8|15650.2|15626.2|15649.7|15625.7|0
1627507800000|2021-07-28 21:30:00|15649.7|15625.7|15648.4|15624.4|15649.8|15625.8|15647.7|15623.7|0
1627508100000|2021-07-28 21:35:00|15648.5|15624.5|15648.7|15624.7|15648.7|15624.7|15648.4|15624.4|0
1627508400000|2021-07-28 21:40:00|15648.5|15624.5|15647.9|15623.9|15648.5|15624.5|15647.9|15623.9|0
1627508700000|2021-07-28 21:45:00|15646.2|15622.2|15642.5|15618.5|15646.2|15622.2|15642.5|15618.5|0
1627509000000|2021-07-28 21:50:00|15642.7|15618.7|15644|15620|15644|15620|15642.7|15618.7|0
1627509300000|2021-07-28 21:55:00|15644.3|15620.3|15643.7|15619.7|15644.3|15620.3|15643.7|15619.7|0
1627509600000|2021-07-28 22:00:00|15647.1|15623.1|15644.1|15620.1|15647.1|15623.1|15642.8|15618.8|0
1627509900000|2021-07-28 22:05:00|15644.4|15620.4|15646.1|15622.1|15646.8|15622.8|15644.1|15620.1|0
1627510200000|2021-07-28 22:10:00|15646.4|15622.4|15647.5|15623.5|15648.8|15624.8|15646.1|15622.1|0
1627510500000|2021-07-28 22:15:00|15647.1|15623.1|15644.6|15620.6|15647.7|15623.7|15644.6|15620.6|0
1627510800000|2021-07-28 22:20:00|15644.3|15620.3|15646|15622|15646|15622|15644|15620|0
1627511100000|2021-07-28 22:25:00|15646.3|15622.3|15647.9|15623.9|15649.9|15625.9|15646.3|15622.3|0
1627511400000|2021-07-28 22:30:00|15648.5|15624.5|15643.1|15619.1|15648.5|15624.5|15643.1|15619.1|0
1627511700000|2021-07-28 22:35:00|15643.4|15619.4|15642.6|15618.6|15645.1|15621.1|15641.9|15617.9|0
1627512000000|2021-07-28 22:40:00|15643.2|15619.2|15654|15630|15654.7|15630.7|15641.9|15617.9|0
1627512300000|2021-07-28 22:45:00|15653.7|15629.7|15654.8|15630.8|15655.5|15631.5|15653.4|15629.4|0
1627512600000|2021-07-28 22:50:00|15655.1|15631.1|15656.3|15632.3|15656.8|15632.8|15655.1|15631.1|0
1627512900000|2021-07-28 22:55:00|15656.6|15632.6|15659.6|15635.6|15659.6|15635.6|15656.3|15632.3|0
1627513200000|2021-07-28 23:00:00|15659.9|15635.9|15653.9|15629.9|15659.9|15635.9|15653.9|15629.9|0
1627513500000|2021-07-28 23:05:00|15654.2|15630.2|15655.2|15631.2|15656.5|15632.5|15654.2|15630.2|0
1627513800000|2021-07-28 23:10:00|15654.8|15630.8|15651.9|15627.9|15655.2|15631.2|15651.2|15627.2|0
1627514100000|2021-07-28 23:15:00|15652.5|15628.5|15652.8|15628.8|15653.2|15629.2|15651.9|15627.9|0
1627514400000|2021-07-28 23:20:00|15653.2|15629.2|15654.6|15630.6|15655.9|15631.9|15652.7|15628.7|0
1627514700000|2021-07-28 23:25:00|15653.9|15629.9|15655.9|15631.9|15655.9|15631.9|15653.9|15629.9|0
1627515000000|2021-07-28 23:30:00|15655.3|15631.3|15657.7|15633.7|15657.7|15633.7|15654.4|15630.4|0
1627515300000|2021-07-28 23:35:00|15657|15633|15656.9|15632.9|15657.9|15633.9|15655.2|15631.2|0
1627515600000|2021-07-28 23:40:00|15656.6|15632.6|15659.7|15635.7|15660.3|15636.3|15656.6|15632.6|0
1627515900000|2021-07-28 23:45:00|15659|15635|15658.3|15634.3|15660.3|15636.3|15658.3|15634.3|0
1627516200000|2021-07-28 23:50:00|15657.7|15633.7|15658.8|15634.8|15661.1|15637.1|15657.7|15633.7|0
1627516500000|2021-07-28 23:55:00|15659.1|15635.1|15661.6|15637.6|15661.6|15637.6|15658.8|15634.8|0
1627516800000|2021-07-29 00:00:00|15660.9|15636.9|15655.6|15631.6|15662.2|15638.2|15653.6|15629.6|0
1627517100000|2021-07-29 00:05:00|15655.2|15631.2|15649.4|15625.4|15655.6|15631.6|15648.3|15624.3|0
1627517400000|2021-07-29 00:10:00|15650.1|15626.1|15650.4|15626.4|15651|15627|15646.1|15622.1|0
1627517700000|2021-07-29 00:15:00|15649.7|15625.7|15652.1|15628.1|15653.4|15629.4|15645|15621|0
1627518000000|2021-07-29 00:20:00|15651.6|15627.6|15648.6|15624.6|15653.4|15629.4|15648.6|15624.6|0
1627518300000|2021-07-29 00:25:00|15648.9|15624.9|15644.5|15620.5|15649.1|15625.1|15644.2|15620.2|0
1627518600000|2021-07-29 00:30:00|15645|15621|15642.2|15618.2|15647.3|15623.3|15639.3|15615.3|0
1627518900000|2021-07-29 00:35:00|15641.8|15617.8|15645.7|15621.7|15646.6|15622.6|15639.7|15615.7|0
1627519200000|2021-07-29 00:40:00|15645.4|15621.4|15642.5|15618.5|15647.3|15623.3|15640.4|15616.4|0
1627519500000|2021-07-29 00:45:00|15642.9|15618.9|15633.4|15609.4|15648.3|15624.3|15623|15599|0
1627519800000|2021-07-29 00:50:00|15633.9|15609.9|15662.5|15638.5|15664.2|15640.2|15633.9|15609.9|0
1627520100000|2021-07-29 00:55:00|15663|15639|15665.7|15641.7|15665.7|15641.7|15660.7|15636.7|0
1627520400000|2021-07-29 01:00:00|15666.2|15642.2|15595.4|15585.4|15666.2|15642.2|15581.4|15571.4|5329
1627520700000|2021-07-29 01:05:00|15594.4|15584.4|15608.4|15598.4|15615.4|15605.4|15588.4|15578.4|3000
1627521000000|2021-07-29 01:10:00|15607.4|15597.4|15582.4|15572.4|15607.4|15597.4|15582.4|15572.4|2515
1627521300000|2021-07-29 01:15:00|15584.4|15574.4|15547.4|15537.4|15595.4|15585.4|15537.4|15527.4|5877
1627521600000|2021-07-29 01:20:00|15548.4|15538.4|15547.4|15537.4|15604.4|15594.4|15536.4|15526.4|6273
1627521900000|2021-07-29 01:25:00|15546.4|15536.4|15535.4|15525.4|15572.4|15562.4|15504.4|15494.4|8028
1627522200000|2021-07-29 01:30:00|15533.4|15523.4|15444.4|15434.4|15533.4|15523.4|15436.4|15426.4|33386
1627522500000|2021-07-29 01:35:00|15440.4|15430.4|15418.4|15408.4|15479.4|15469.4|15404.4|15394.4|15333
1627522800000|2021-07-29 01:40:00|15417.4|15407.4|15454.4|15444.4|15460.4|15450.4|15387.4|15377.4|12191
1627523100000|2021-07-29 01:45:00|15455.4|15445.4|15453.4|15443.4|15460.4|15450.4|15412.4|15402.4|11295
1627523400000|2021-07-29 01:50:00|15452.4|15442.4|15436.4|15426.4|15461.4|15451.4|15428.4|15418.4|7444
1627523700000|2021-07-29 01:55:00|15435.4|15425.4|15417.4|15407.4|15464.4|15454.4|15417.4|15407.4|5755
1627524000000|2021-07-29 02:00:00|15418.4|15408.4|15407.4|15397.4|15454.4|15444.4|15402.4|15392.4|6148
1627524300000|2021-07-29 02:05:00|15406.4|15396.4|15395.4|15385.4|15413.4|15403.4|15375.4|15365.4|6211
1627524600000|2021-07-29 02:10:00|15394.4|15384.4|15392.4|15382.4|15417.4|15407.4|15388.4|15378.4|6525
1627524900000|2021-07-29 02:15:00|15393.4|15383.4|15360.4|15350.4|15402.4|15392.4|15358.4|15348.4|6311
1627525200000|2021-07-29 02:20:00|15361.4|15351.4|15343.4|15333.4|15369.4|15359.4|15322.4|15312.4|6233
1627525500000|2021-07-29 02:25:00|15344.4|15334.4|15330.4|15320.4|15345.4|15335.4|15299.4|15289.4|5729
1627525800000|2021-07-29 02:30:00|15328.4|15318.4|15302.4|15292.4|15341.4|15331.4|15276.4|15266.4|6565
1627526100000|2021-07-29 02:35:00|15300.4|15290.4|15348.4|15338.4|15372.4|15362.4|15293.4|15283.4|8822
1627526400000|2021-07-29 02:40:00|15350.4|15340.4|15324.4|15314.4|15354.4|15344.4|15322.4|15312.4|3717
1627526700000|2021-07-29 02:45:00|15325.4|15315.4|15321.4|15311.4|15336.4|15326.4|15298.4|15288.4|3476
1627527000000|2021-07-29 02:50:00|15323.4|15313.4|15325.4|15315.4|15343.4|15333.4|15315.4|15305.4|3026
1627527300000|2021-07-29 02:55:00|15324.4|15314.4|15335.4|15325.4|15343.4|15333.4|15316.4|15306.4|3571
1627527600000|2021-07-29 03:00:00|15337.4|15327.4|15326.4|15316.4|15340.4|15330.4|15316.4|15306.4|2885
1627527900000|2021-07-29 03:05:00|15325.4|15315.4|15363.4|15353.4|15370.4|15360.4|15325.4|15315.4|3691
1627528200000|2021-07-29 03:10:00|15365.4|15355.4|15376.4|15366.4|15379.4|15369.4|15351.4|15341.4|3411
1627528500000|2021-07-29 03:15:00|15378.4|15368.4|15350.4|15340.4|15384.4|15374.4|15335.4|15325.4|4486
1627528800000|2021-07-29 03:20:00|15351.4|15341.4|15332.4|15322.4|15358.4|15348.4|15320.4|15310.4|3134
1627529100000|2021-07-29 03:25:00|15333.4|15323.4|15309.4|15299.4|15347.4|15337.4|15305.4|15295.4|3437
1627529400000|2021-07-29 03:30:00|15308.4|15298.4|15323.4|15313.4|15327.4|15317.4|15308.4|15298.4|650
1627529700000|2021-07-29 03:35:00|15322.4|15312.4|15318.4|15308.4|15325.4|15315.4|15314.4|15304.4|863
1627530000000|2021-07-29 03:40:00|15319.4|15309.4|15310.4|15300.4|15323.4|15313.4|15309.4|15299.4|633
1627530300000|2021-07-29 03:45:00|15311.4|15301.4|15307.4|15297.4|15314.4|15304.4|15304.4|15294.4|794
1627530600000|2021-07-29 03:50:00|15308.4|15298.4|15310.4|15300.4|15315.4|15305.4|15306.4|15296.4|504
1627530900000|2021-07-29 03:55:00|15309.4|15299.4|15305.4|15295.4|15309.4|15299.4|15294.4|15284.4|768
1627531200000|2021-07-29 04:00:00|15302.4|15292.4|15301.4|15291.4|15308.4|15298.4|15300.4|15290.4|366
1627531500000|2021-07-29 04:05:00|15302.4|15292.4|15303.4|15293.4|15305.4|15295.4|15299.4|15289.4|390
1627531800000|2021-07-29 04:10:00|15302.4|15292.4|15301.4|15291.4|15303.4|15293.4|15296.4|15286.4|507
1627532100000|2021-07-29 04:15:00|15300.4|15290.4|15304.4|15294.4|15304.4|15294.4|15299.4|15289.4|415
1627532400000|2021-07-29 04:20:00|15305.4|15295.4|15303.4|15293.4|15311.4|15301.4|15303.4|15293.4|457
1627532700000|2021-07-29 04:25:00|15304.4|15294.4|15298.4|15288.4|15304.4|15294.4|15298.4|15288.4|408
1627533000000|2021-07-29 04:30:00|15299.4|15289.4|15300.4|15290.4|15300.4|15290.4|15294.4|15284.4|454
1627533300000|2021-07-29 04:35:00|15299.4|15289.4|15302.4|15292.4|15302.4|15292.4|15299.4|15289.4|505
1627533600000|2021-07-29 04:40:00|15301.4|15291.4|15310.4|15300.4|15310.4|15300.4|15301.4|15291.4|353
1627533900000|2021-07-29 04:45:00|15311.4|15301.4|15315.4|15305.4|15315.4|15305.4|15311.4|15301.4|384
1627534200000|2021-07-29 04:50:00|15314.4|15304.4|15311.4|15301.4|15316.4|15306.4|15305.4|15295.4|540
1627534500000|2021-07-29 04:55:00|15309.4|15299.4|15310.4|15300.4|15310.4|15300.4|15306.4|15296.4|478
1627534800000|2021-07-29 05:00:00|15309.4|15299.4|15325.4|15315.4|15359.4|15349.4|15309.4|15299.4|6127
1627535100000|2021-07-29 05:05:00|15324.4|15314.4|15331.4|15321.4|15343.4|15333.4|15316.4|15306.4|2176
1627535400000|2021-07-29 05:10:00|15330.4|15320.4|15331.4|15321.4|15340.4|15330.4|15319.4|15309.4|2135
1627535700000|2021-07-29 05:15:00|15330.4|15320.4|15357.4|15347.4|15360.4|15350.4|15330.4|15320.4|3125
1627536000000|2021-07-29 05:20:00|15358.4|15348.4|15358.4|15348.4|15370.4|15360.4|15342.4|15332.4|3458
1627536300000|2021-07-29 05:25:00|15356.4|15346.4|15374.4|15364.4|15377.4|15367.4|15351.4|15341.4|2932
1627536600000|2021-07-29 05:30:00|15373.4|15363.4|15382.4|15372.4|15437.4|15427.4|15360.4|15350.4|7013
1627536900000|2021-07-29 05:35:00|15380.4|15370.4|15389.4|15379.4|15397.4|15387.4|15372.4|15362.4|3856
1627537200000|2021-07-29 05:40:00|15390.4|15380.4|15380.4|15370.4|15392.4|15382.4|15371.4|15361.4|3060
1627537500000|2021-07-29 05:45:00|15381.4|15371.4|15377.4|15367.4|15382.4|15372.4|15368.4|15358.4|3102
1627537800000|2021-07-29 05:50:00|15376.4|15366.4|15360.4|15350.4|15377.4|15367.4|15344.4|15334.4|2967
1627538100000|2021-07-29 05:55:00|15359.4|15349.4|15364.4|15354.4|15366.4|15356.4|15351.4|15341.4|3075
1627538400000|2021-07-29 06:00:00|15365.4|15355.4|15372.4|15362.4|15382.4|15372.4|15359.4|15349.4|3999
1627538700000|2021-07-29 06:05:00|15373.4|15363.4|15349.4|15339.4|15373.4|15363.4|15344.4|15334.4|3269
1627539000000|2021-07-29 06:10:00|15348.4|15338.4|15363.4|15353.4|15369.4|15359.4|15344.4|15334.4|1898
1627539300000|2021-07-29 06:15:00|15362.4|15352.4|15368.4|15358.4|15378.4|15368.4|15358.4|15348.4|2174
1627539600000|2021-07-29 06:20:00|15367.4|15357.4|15363.4|15353.4|15370.4|15360.4|15352.4|15342.4|3201
1627539900000|2021-07-29 06:25:00|15362.4|15352.4|15320.4|15310.4|15363.4|15353.4|15318.4|15308.4|5058
1627540200000|2021-07-29 06:30:00|15322.4|15312.4|15317.4|15307.4|15326.4|15316.4|15299.4|15289.4|5284
1627540500000|2021-07-29 06:35:00|15318.4|15308.4|15300.4|15290.4|15327.4|15317.4|15294.4|15284.4|4483
1627540800000|2021-07-29 06:40:00|15299.4|15289.4|15292.4|15282.4|15314.4|15304.4|15290.4|15280.4|5926
1627541100000|2021-07-29 06:45:00|15290.4|15280.4|15297.4|15287.4|15301.4|15291.4|15285.4|15275.4|5499
1627541400000|2021-07-29 06:50:00|15299.4|15289.4|15319.4|15309.4|15324.4|15314.4|15295.4|15285.4|4714
1627541700000|2021-07-29 06:55:00|15317.4|15307.4|15311.4|15301.4|15325.4|15315.4|15306.4|15296.4|5387
1627542000000|2021-07-29 07:00:00|15308.3|15295.3|15344.3|15333.3|15347.3|15335.3|15302.3|15290.3|2782
1627542300000|2021-07-29 07:05:00|15343.3|15332.3|15336.3|15324.3|15343.3|15333.3|15331.3|15319.3|1031
1627542600000|2021-07-29 07:10:00|15337.3|15325.3|15336.3|15324.3|15342.3|15331.3|15329.3|15317.3|999
1627542900000|2021-07-29 07:15:00|15335.3|15323.3|15343.3|15331.3|15343.3|15332.3|15331.3|15319.3|1011
1627543200000|2021-07-29 07:20:00|15341.3|15332.3|15351.3|15340.3|15358.3|15346.3|15337.3|15325.3|1985
1627543500000|2021-07-29 07:25:00|15347.3|15339.3|15344.3|15333.3|15349.3|15340.3|15341.3|15330.3|838
1627543800000|2021-07-29 07:30:00|15343.3|15332.3|15356.3|15344.3|15357.3|15346.3|15342.3|15331.3|678
1627544100000|2021-07-29 07:35:00|15355.3|15343.3|15352.3|15341.3|15360.3|15349.3|15350.3|15338.3|570
1627544400000|2021-07-29 07:40:00|15353.3|15340.3|15355.3|15344.3|15356.3|15345.3|15350.3|15338.3|646
1627544700000|2021-07-29 07:45:00|15356.3|15345.3|15356.3|15345.3|15360.3|15348.3|15352.3|15341.3|639
1627545000000|2021-07-29 07:50:00|15357.3|15346.3|15354.3|15342.3|15362.3|15351.3|15352.3|15340.3|721
1627545300000|2021-07-29 07:55:00|15355.3|15343.3|15347.3|15336.3|15356.3|15345.3|15345.3|15334.3|925
1627545600000|2021-07-29 08:00:00|15348.3|15337.3|15356.3|15344.3|15363.3|15352.3|15348.3|15336.3|754
1627545900000|2021-07-29 08:05:00|15355.3|15345.3|15363.3|15351.3|15364.3|15353.3|15355.3|15344.3|1042
1627546200000|2021-07-29 08:10:00|15364.3|15352.3|15365.3|15353.3|15365.3|15353.3|15355.3|15344.3|596
1627546500000|2021-07-29 08:15:00|15367.3|15354.3|15363.3|15352.3|15368.3|15356.3|15363.3|15351.3|634
1627546800000|2021-07-29 08:20:00|15364.3|15353.3|15362.3|15351.3|15364.3|15353.3|15359.3|15348.3|286
1627547100000|2021-07-29 08:25:00|15363.3|15352.3|15375.3|15363.3|15378.3|15367.3|15363.3|15351.3|1124
1627547400000|2021-07-29 08:30:00|15384.6|15360.6|15387.2|15363.2|15388.9|15364.9|15382.3|15358.3|0
1627547700000|2021-07-29 08:35:00|15387.3|15363.3|15395.2|15371.2|15396|15372|15387.2|15363.2|178
1627548000000|2021-07-29 08:40:00|15395.1|15371.1|15394.6|15370.6|15396.8|15372.8|15392.4|15368.4|0
1627548300000|2021-07-29 08:45:00|15394.8|15370.8|15393|15369|15398.7|15374.7|15392.1|15368.1|0
1627548600000|2021-07-29 08:50:00|15394|15370|15386.9|15362.9|15394.7|15370.7|15386.9|15362.9|0
1627548900000|2021-07-29 08:55:00|15386.6|15362.6|15388.4|15364.4|15390.6|15366.6|15384.4|15360.4|0
1627549200000|2021-07-29 09:00:00|15388.5|15364.5|15375.3|15364.3|15388.7|15370.3|15374.3|15362.3|631
1627549500000|2021-07-29 09:05:00|15376.3|15363.3|15377.3|15366.3|15377.3|15366.3|15374.3|15362.3|133
1627549800000|2021-07-29 09:10:00|15379.3|15365.3|15396.3|15383.3|15421.3|15408.3|15379.3|15365.3|1121
1627550100000|2021-07-29 09:15:00|15395.3|15382.3|15401.3|15389.3|15405.3|15394.3|15394.3|15382.3|429
1627550400000|2021-07-29 09:20:00|15400.3|15388.3|15394.3|15383.3|15402.3|15391.3|15390.3|15379.3|214
1627550700000|2021-07-29 09:25:00|15393.3|15382.3|15383.3|15371.3|15394.3|15383.3|15382.3|15371.3|138
1627551000000|2021-07-29 09:30:00|15382.3|15372.3|15387.3|15375.3|15387.3|15375.3|15382.3|15370.3|295
1627551300000|2021-07-29 09:35:00|15386.3|15374.3|15397.3|15386.3|15401.3|15389.3|15385.3|15374.3|247
1627551600000|2021-07-29 09:40:00|15396.3|15385.3|15397.3|15386.3|15398.3|15387.3|15392.3|15381.3|283
1627551900000|2021-07-29 09:45:00|15396.3|15385.3|15394.3|15383.3|15400.3|15389.3|15394.3|15383.3|150
1627552200000|2021-07-29 09:50:00|15395.3|15382.3|15398.3|15386.3|15399.3|15387.3|15394.3|15382.3|112
1627552500000|2021-07-29 09:55:00|15397.3|15387.3|15398.3|15387.3|15399.3|15387.3|15395.3|15384.3|74
1627552800000|2021-07-29 10:00:00|15397.3|15386.3|15407.3|15396.3|15408.3|15397.3|15394.3|15383.3|140
1627553100000|2021-07-29 10:05:00|15408.3|15395.3|15410.3|15399.3|15423.3|15412.3|15406.3|15394.3|363
1627553400000|2021-07-29 10:10:00|15411.3|15400.3|15427.3|15416.3|15428.3|15417.3|15411.3|15400.3|311
1627553700000|2021-07-29 10:15:00|15428.3|15415.3|15433.3|15422.3|15435.3|15423.3|15422.3|15411.3|299
1627554000000|2021-07-29 10:20:00|15432.3|15421.3|15440.3|15429.3|15441.3|15430.3|15426.3|15415.3|469
1627554300000|2021-07-29 10:25:00|15439.3|15428.3|15438.3|15426.3|15444.3|15433.3|15434.3|15422.3|387
1627554600000|2021-07-29 10:30:00|15437.3|15425.3|15425.3|15414.3|15437.3|15425.3|15425.3|15414.3|267
1627554900000|2021-07-29 10:35:00|15424.3|15413.3|15408.3|15396.3|15424.3|15413.3|15405.3|15394.3|334
1627555200000|2021-07-29 10:40:00|15407.3|15397.3|15411.3|15399.3|15411.3|15399.3|15400.3|15389.3|352
1627555500000|2021-07-29 10:45:00|15410.3|15398.3|15393.3|15381.3|15410.3|15398.3|15387.3|15376.3|374
1627555800000|2021-07-29 10:50:00|15394.3|15382.3|15389.3|15377.3|15397.3|15385.3|15381.3|15370.3|713
1627556100000|2021-07-29 10:55:00|15390.3|15378.3|15401.3|15389.3|15402.3|15390.3|15387.3|15375.3|344
1627556400000|2021-07-29 11:00:00|15402.3|15390.3|15405.3|15393.3|15407.3|15395.3|15399.3|15387.3|217
1627556700000|2021-07-29 11:05:00|15404.3|15394.3|15412.3|15400.3|15412.3|15401.3|15399.3|15388.3|331
1627557000000|2021-07-29 11:10:00|15411.3|15399.3|15414.3|15403.3|15414.3|15403.3|15409.3|15398.3|247
1627557300000|2021-07-29 11:15:00|15413.3|15402.3|15414.3|15403.3|15422.3|15411.3|15412.3|15401.3|259
1627557600000|2021-07-29 11:20:00|15415.3|15402.3|15406.3|15394.3|15415.3|15402.3|15405.3|15393.3|171
1627557900000|2021-07-29 11:25:00|15407.3|15395.3|15409.3|15397.3|15413.3|15401.3|15406.3|15395.3|114
1627558200000|2021-07-29 11:30:00|15408.3|15396.3|15408.3|15397.3|15409.3|15397.3|15405.3|15393.3|61
1627558500000|2021-07-29 11:35:00|15409.3|15396.3|15413.3|15402.3|15415.3|15403.3|15408.3|15396.3|121
1627558800000|2021-07-29 11:40:00|15414.3|15403.3|15423.3|15412.3|15425.3|15414.3|15414.3|15403.3|213
1627559100000|2021-07-29 11:45:00|15422.3|15411.3|15410.3|15398.3|15422.3|15411.3|15409.3|15398.3|188
1627559400000|2021-07-29 11:50:00|15409.3|15396.3|15407.3|15395.3|15410.3|15398.3|15404.3|15393.3|137
1627559700000|2021-07-29 11:55:00|15406.3|15394.3|15399.3|15388.3|15406.3|15394.3|15397.3|15386.3|181
1627560000000|2021-07-29 12:00:00|15398.3|15387.3|15401.3|15390.3|15402.3|15391.3|15396.3|15385.3|97
1627560300000|2021-07-29 12:05:00|15402.3|15391.3|15401.3|15389.3|15402.3|15391.3|15399.3|15388.3|65
1627560600000|2021-07-29 12:10:00|15400.3|15390.3|15404.3|15392.3|15404.3|15392.3|15400.3|15389.3|17
1627560900000|2021-07-29 12:15:00|15403.3|15393.3|15411.3|15400.3|15413.3|15401.3|15402.3|15391.3|107
1627561200000|2021-07-29 12:20:00|15410.3|15399.3|15409.3|15398.3|15413.3|15402.3|15409.3|15397.3|54
1627561500000|2021-07-29 12:25:00|15408.3|15397.3|15411.3|15399.3|15413.3|15402.3|15407.3|15396.3|68
1627561800000|2021-07-29 12:30:00|15410.3|15398.3|15413.3|15401.3|15422.3|15411.3|15410.3|15398.3|428
1627562100000|2021-07-29 12:35:00|15412.3|15400.3|15408.3|15397.3|15413.3|15401.3|15402.3|15391.3|183
1627562400000|2021-07-29 12:40:00|15409.3|15398.3|15407.3|15396.3|15409.3|15398.3|15403.3|15391.3|103
1627562700000|2021-07-29 12:45:00|15408.3|15395.3|15406.3|15395.3|15408.3|15397.3|15402.3|15390.3|116
1627563000000|2021-07-29 12:50:00|15405.3|15394.3|15415.3|15403.3|15417.3|15406.3|15405.3|15394.3|117
1627563300000|2021-07-29 12:55:00|15414.3|15404.3|15408.3|15396.3|15414.3|15404.3|15408.3|15396.3|88
1627563600000|2021-07-29 13:00:00|15407.3|15393.3|15411.3|15399.3|15411.3|15400.3|15403.3|15391.3|270
1627563900000|2021-07-29 13:05:00|15410.3|15400.3|15408.3|15397.3|15412.3|15401.3|15408.3|15397.3|40
1627564200000|2021-07-29 13:10:00|15409.3|15398.3|15406.3|15395.3|15410.3|15398.3|15402.3|15390.3|275
1627564500000|2021-07-29 13:15:00|15405.3|15394.3|15406.3|15395.3|15408.3|15397.3|15404.3|15392.3|90
1627564800000|2021-07-29 13:20:00|15405.3|15394.3|15397.3|15385.3|15408.3|15396.3|15395.3|15384.3|259
1627565100000|2021-07-29 13:25:00|15395.3|15384.3|15391.3|15380.3|15398.3|15386.3|15391.3|15379.3|429
1627565400000|2021-07-29 13:30:00|15392.3|15381.3|15363.3|15351.3|15392.3|15381.3|15355.3|15343.3|1693
1627565700000|2021-07-29 13:35:00|15361.3|15349.3|15383.3|15372.3|15385.3|15373.3|15360.3|15348.3|833
1627566000000|2021-07-29 13:40:00|15382.3|15371.3|15339.3|15327.3|15385.3|15373.3|15339.3|15327.3|862
1627566300000|2021-07-29 13:45:00|15338.3|15325.3|15349.3|15338.3|15352.3|15341.3|15332.3|15321.3|811
1627566600000|2021-07-29 13:50:00|15348.3|15337.3|15331.3|15319.3|15352.3|15341.3|15323.3|15311.3|611
1627566900000|2021-07-29 13:55:00|15330.3|15320.3|15314.3|15303.3|15342.3|15331.3|15314.3|15303.3|797
1627567200000|2021-07-29 14:00:00|15316.3|15304.3|15324.3|15312.3|15325.3|15314.3|15309.3|15298.3|941
1627567500000|2021-07-29 14:05:00|15325.3|15314.3|15329.3|15317.3|15331.3|15319.3|15307.3|15296.3|745
1627567800000|2021-07-29 14:10:00|15328.3|15316.3|15326.3|15314.3|15333.3|15322.3|15316.3|15305.3|453
1627568100000|2021-07-29 14:15:00|15327.3|15315.3|15329.3|15318.3|15344.3|15333.3|15326.3|15314.3|391
1627568400000|2021-07-29 14:20:00|15330.3|15317.3|15330.3|15318.3|15337.3|15325.3|15323.3|15311.3|382
1627568700000|2021-07-29 14:25:00|15331.3|15319.3|15334.3|15323.3|15337.3|15325.3|15327.3|15316.3|141
1627569000000|2021-07-29 14:30:00|15335.3|15324.3|15315.3|15303.3|15336.3|15324.3|15313.3|15302.3|474
1627569300000|2021-07-29 14:35:00|15316.3|15304.3|15329.3|15318.3|15330.3|15319.3|15315.3|15304.3|349
1627569600000|2021-07-29 14:40:00|15330.3|15319.3|15318.3|15306.3|15332.3|15320.3|15318.3|15306.3|425
1627569900000|2021-07-29 14:45:00|15319.3|15307.3|15322.3|15310.3|15328.3|15317.3|15315.3|15304.3|427
1627570200000|2021-07-29 14:50:00|15321.3|15309.3|15321.3|15310.3|15323.3|15311.3|15313.3|15301.3|233
1627570500000|2021-07-29 14:55:00|15322.3|15311.3|15322.3|15311.3|15323.3|15312.3|15313.3|15302.3|235
1627570800000|2021-07-29 15:00:00|15323.3|15312.3|15321.3|15309.3|15325.3|15314.3|15317.3|15306.3|230
1627571100000|2021-07-29 15:05:00|15320.3|15310.3|15323.3|15311.3|15330.3|15319.3|15316.3|15305.3|837
1627571400000|2021-07-29 15:10:00|15324.3|15312.3|15322.3|15310.3|15329.3|15318.3|15321.3|15309.3|220
1627571700000|2021-07-29 15:15:00|15323.3|15311.3|15336.3|15325.3|15339.3|15328.3|15323.3|15310.3|166
1627572000000|2021-07-29 15:20:00|15335.3|15323.3|15329.3|15318.3|15335.3|15323.3|15324.3|15312.3|143
1627572300000|2021-07-29 15:25:00|15328.3|15317.3|15317.3|15305.3|15330.3|15318.3|15316.3|15304.3|167
1627572600000|2021-07-29 15:30:00|15319.3|15307.3|15312.3|15301.3|15322.3|15310.3|15312.3|15301.3|190
1627572900000|2021-07-29 15:35:00|15311.3|15300.3|15311.3|15300.3|15312.3|15301.3|15309.3|15297.3|179
1627573200000|2021-07-29 15:40:00|15310.3|15299.3|15313.3|15302.3|15316.3|15304.3|15310.3|15299.3|244
1627573500000|2021-07-29 15:45:00|15314.3|15303.3|15312.3|15301.3|15316.3|15304.3|15309.3|15298.3|157
1627573800000|2021-07-29 15:50:00|15313.3|15302.3|15305.3|15294.3|15314.3|15302.3|15303.3|15292.3|222
1627574100000|2021-07-29 15:55:00|15304.3|15293.3|15303.3|15291.3|15310.3|15299.3|15302.3|15291.3|220
1627574400000|2021-07-29 16:00:00|15304.3|15292.3|15309.3|15298.3|15311.3|15300.3|15303.3|15292.3|83
1627574700000|2021-07-29 16:05:00|15310.3|15297.3|15305.3|15293.3|15312.3|15301.3|15303.3|15292.3|151
1627575000000|2021-07-29 16:10:00|15306.3|15294.3|15309.3|15297.3|15311.3|15300.3|15305.3|15294.3|102
1627575300000|2021-07-29 16:15:00|15310.3|15298.3|15316.3|15304.3|15316.3|15304.3|15310.3|15298.3|163
1627575600000|2021-07-29 16:20:00|15315.3|15305.3|15313.3|15301.3|15317.3|15305.3|15309.3|15298.3|89
1627575900000|2021-07-29 16:25:00|15312.3|15302.3|15296.3|15285.3|15313.3|15302.3|15296.3|15285.3|349
1627576200000|2021-07-29 16:30:00|15297.3|15286.3|15293.3|15282.3|15298.3|15286.3|15293.3|15282.3|165
1627576500000|2021-07-29 16:35:00|15294.3|15283.3|15295.3|15283.3|15299.3|15288.3|15293.3|15282.3|325
1627576800000|2021-07-29 16:40:00|15294.3|15284.3|15284.3|15272.3|15296.3|15284.3|15283.3|15272.3|334
1627577100000|2021-07-29 16:45:00|15283.3|15271.3|15285.3|15273.3|15286.3|15275.3|15282.3|15271.3|127
1627577400000|2021-07-29 16:50:00|15286.3|15274.3|15284.3|15272.3|15287.3|15276.3|15282.3|15270.3|197
1627577700000|2021-07-29 16:55:00|15285.3|15273.3|15286.3|15274.3|15287.3|15275.3|15282.3|15271.3|119
1627578000000|2021-07-29 17:00:00|15287.3|15275.3|15295.3|15283.3|15299.3|15287.3|15287.3|15274.3|333
1627578300000|2021-07-29 17:05:00|15294.3|15282.3|15296.3|15284.3|15298.3|15287.3|15291.3|15279.3|144
1627578600000|2021-07-29 17:10:00|15297.3|15285.3|15297.3|15285.3|15298.3|15287.3|15295.3|15284.3|71
1627578900000|2021-07-29 17:15:00|15296.3|15284.3|15293.3|15282.3|15297.3|15286.3|15291.3|15279.3|66
1627579200000|2021-07-29 17:20:00|15292.3|15281.3|15299.3|15288.3|15299.3|15288.3|15292.3|15280.3|58
1627579500000|2021-07-29 17:25:00|15298.3|15287.3|15303.3|15291.3|15304.3|15293.3|15298.3|15286.3|130
1627579800000|2021-07-29 17:30:00|15304.3|15292.3|15296.3|15284.3|15306.3|15295.3|15296.3|15284.3|134
1627580100000|2021-07-29 17:35:00|15295.3|15283.3|15295.3|15284.3|15297.3|15286.3|15292.3|15280.3|183
1627580400000|2021-07-29 17:40:00|15296.3|15283.3|15297.3|15285.3|15297.3|15285.3|15294.3|15282.3|56
1627580700000|2021-07-29 17:45:00|15298.3|15286.3|15301.3|15289.3|15301.3|15290.3|15298.3|15286.3|33
1627581000000|2021-07-29 17:50:00|15300.3|15288.3|15303.3|15291.3|15303.3|15291.3|15297.3|15286.3|45
1627581300000|2021-07-29 17:55:00|15304.3|15292.3|15302.3|15290.3|15304.3|15292.3|15299.3|15288.3|43
1627581600000|2021-07-29 18:00:00|15303.3|15291.3|15304.3|15293.3|15304.3|15293.3|15301.3|15290.3|60
1627581900000|2021-07-29 18:05:00|15305.3|15292.3|15304.3|15292.3|15305.3|15294.3|15302.3|15290.3|57
1627582200000|2021-07-29 18:10:00|15305.3|15294.3|15318.3|15306.3|15318.3|15307.3|15305.3|15294.3|235
1627582500000|2021-07-29 18:15:00|15316.3|15307.3|15310.3|15298.3|15317.3|15307.3|15307.3|15296.3|193
1627582800000|2021-07-29 18:20:00|15311.3|15299.3|15308.3|15297.3|15313.3|15302.3|15306.3|15294.3|109
1627583100000|2021-07-29 18:25:00|15309.3|15298.3|15311.3|15299.3|15313.3|15302.3|15309.3|15298.3|149
1627583400000|2021-07-29 18:30:00|15312.3|15300.3|15313.3|15302.3|15316.3|15305.3|15311.3|15299.3|251
1627583700000|2021-07-29 18:35:00|15314.3|15301.3|15306.3|15295.3|15314.3|15302.3|15305.3|15294.3|113
1627584000000|2021-07-29 18:40:00|15307.3|15296.3|15309.8|15299.8|15311.3|15300.3|15306.3|15295.3|66
1627584300000|2021-07-29 18:45:00|15310.3|15300.3|15306.3|15296.3|15310.8|15300.8|15306.3|15296.3|137
1627584600000|2021-07-29 18:50:00|15305.8|15295.8|15301.8|15291.8|15309.3|15299.3|15300.3|15290.3|118
1627584900000|2021-07-29 18:55:00|15302.3|15292.3|15295.3|15285.3|15305.3|15295.3|15295.3|15285.3|173
1627585200000|2021-07-29 19:00:00|15295.8|15285.8|15292.8|15282.8|15295.8|15285.8|15290.3|15280.3|193
1627585500000|2021-07-29 19:05:00|15293.3|15283.3|15296.3|15286.3|15296.3|15286.3|15290.8|15280.8|145
1627585800000|2021-07-29 19:10:00|15296.8|15286.8|15294.3|15284.3|15297.8|15287.8|15291.8|15281.8|125
1627586100000|2021-07-29 19:15:00|15294.8|15284.8|15296.3|15286.3|15297.8|15287.8|15294.8|15284.8|90
1627586400000|2021-07-29 19:20:00|15296.8|15286.8|15295.8|15285.8|15297.3|15287.3|15294.3|15284.3|57
1627586700000|2021-07-29 19:25:00|15296.3|15286.3|15295.3|15285.3|15300.8|15290.8|15295.3|15285.3|139
1627587000000|2021-07-29 19:30:00|15295.8|15285.8|15295.3|15285.3|15297.3|15287.3|15295.3|15285.3|65
1627587300000|2021-07-29 19:35:00|15295.8|15285.8|15299.3|15289.3|15299.3|15289.3|15295.8|15285.8|48
1627587600000|2021-07-29 19:40:00|15299.8|15289.8|15292.3|15282.3|15300.3|15290.3|15292.3|15282.3|74
1627587900000|2021-07-29 19:45:00|15292.8|15282.8|15289.8|15279.8|15294.8|15284.8|15288.3|15278.3|149
1627588200000|2021-07-29 19:50:00|15287.3|15277.3|15301.3|15291.3|15303.8|15293.8|15287.3|15277.3|157
1627588500000|2021-07-29 19:55:00|15301.8|15291.8|15303.3|15293.3|15311.8|15301.8|15299.8|15289.8|455
1627588800000|2021-07-29 20:00:00|15304.3|15294.3|15309.8|15299.8|15315.8|15305.8|15304.3|15294.3|299
1627589100000|2021-07-29 20:05:00|15310.3|15300.3|15307.3|15297.3|15311.3|15301.3|15306.8|15296.8|39
1627589400000|2021-07-29 20:10:00|15306.3|15296.3|15307.8|15297.8|15307.8|15297.8|15304.8|15294.8|36
1627589700000|2021-07-29 20:15:00|||||||||2
1627590000000|2021-07-29 20:20:00|15308.3|15298.3|15311.3|15301.3|15312.8|15302.8|15308.3|15298.3|101
1627590300000|2021-07-29 20:25:00|15311.8|15301.8|15308.8|15298.8|15312.3|15302.3|15307.8|15297.8|49
1627590600000|2021-07-29 20:30:00|15307.8|15297.8|15296.8|15286.8|15307.8|15297.8|15296.8|15286.8|183
1627590900000|2021-07-29 20:35:00|15297.8|15287.8|15300.8|15290.8|15303.8|15293.8|15297.8|15287.8|33
1627591200000|2021-07-29 20:40:00|15300.3|15290.3|15297.3|15287.3|15300.3|15290.3|15294.8|15284.8|48
1627591500000|2021-07-29 20:45:00|15296.8|15286.8|15291.8|15281.8|15299.8|15289.8|15291.8|15281.8|29
1627591800000|2021-07-29 20:50:00|15291.3|15281.3|15282.3|15272.3|15291.3|15281.3|15280.8|15270.8|91
1627592100000|2021-07-29 20:55:00|15282.8|15272.8|15275.8|15265.8|15283.3|15273.3|15275.8|15265.8|107
1627592400000|2021-07-29 21:00:00|||||||||5
1627592700000|2021-07-29 21:05:00|15275.3|15265.3|15274.8|15264.8|15275.3|15265.3|15274.8|15264.8|3
1627593000000|2021-07-29 21:10:00|15274.3|15264.3|15284.8|15274.8|15284.8|15274.8|15274.3|15264.3|14
1627593300000|2021-07-29 21:15:00|15309.6|15285.6|15309.9|15285.9|15310.6|15286.6|15308.2|15284.2|0
1627593600000|2021-07-29 21:20:00|15310.9|15286.9|15305.8|15281.8|15311.2|15287.2|15305.4|15281.4|0
1627593900000|2021-07-29 21:25:00|15305.6|15281.6|15305.2|15281.2|15306.5|15282.5|15304.8|15280.8|0
1627594200000|2021-07-29 21:30:00|15305.8|15281.8|15304.4|15280.4|15305.8|15281.8|15304|15280|0
1627594500000|2021-07-29 21:35:00|15304.7|15280.7|15304.4|15280.4|15304.8|15280.8|15303.8|15279.8|0
1627594800000|2021-07-29 21:40:00|15304.3|15280.3|15304.7|15280.7|15304.7|15280.7|15303.6|15279.6|0
1627595100000|2021-07-29 21:45:00|15304.5|15280.5|15300.8|15276.8|15304.9|15280.9|15299.8|15275.8|0
1627595400000|2021-07-29 21:50:00|15300.9|15276.9|15299|15275|15300.9|15276.9|15297.3|15273.3|0
1627595700000|2021-07-29 21:55:00|15299.2|15275.2|15296.1|15272.1|15299.2|15275.2|15296.1|15272.1|0
1627596000000|2021-07-29 22:00:00|15296.7|15272.7|15306.2|15282.2|15306.2|15282.2|15296.7|15272.7|0
1627596300000|2021-07-29 22:05:00|15306.5|15282.5|15309.4|15285.4|15309.4|15285.4|15306.2|15282.2|0
1627596600000|2021-07-29 22:10:00|15309.8|15285.8|15308.9|15284.9|15310.8|15286.8|15307.5|15283.5|0
1627596900000|2021-07-29 22:15:00|15309.2|15285.2|15310.2|15286.2|15312.8|15288.8|15308.9|15284.9|0
1627597200000|2021-07-29 22:20:00|15310.5|15286.5|15305.6|15281.6|15310.8|15286.8|15305.6|15281.6|0
1627597500000|2021-07-29 22:25:00|15306.3|15282.3|15305.7|15281.7|15309.5|15285.5|15305.6|15281.6|0
1627597800000|2021-07-29 22:30:00|15306|15282|15302.5|15278.5|15307|15283|15301.8|15277.8|0
1627598100000|2021-07-29 22:35:00|15303.1|15279.1|15301.9|15277.9|15304.5|15280.5|15300.5|15276.5|0
1627598400000|2021-07-29 22:40:00|15302.1|15278.1|15301.5|15277.5|15302.1|15278.1|15299.5|15275.5|0
1627598700000|2021-07-29 22:45:00|15301.8|15277.8|15302.8|15278.8|15304.1|15280.1|15301.8|15277.8|0
1627599000000|2021-07-29 22:50:00|15302.4|15278.4|15300.7|15276.7|15302.4|15278.4|15300|15276|0
1627599300000|2021-07-29 22:55:00|15301.3|15277.3|15302.6|15278.6|15303.3|15279.3|15299.4|15275.4|0
1627599600000|2021-07-29 23:00:00|15302.9|15278.9|15298.7|15274.7|15304.2|15280.2|15296.1|15272.1|0
1627599900000|2021-07-29 23:05:00|15299|15275|15290.3|15266.3|15300|15276|15289.7|15265.7|0
1627600200000|2021-07-29 23:10:00|15290.6|15266.6|15283.4|15259.4|15291|15267|15281.7|15257.7|0
1627600500000|2021-07-29 23:15:00|15283.7|15259.7|15284.7|15260.7|15285.3|15261.3|15283.3|15259.3|0
1627600800000|2021-07-29 23:20:00|15285.3|15261.3|15280.7|15256.7|15285.3|15261.3|15280.7|15256.7|0
1627601100000|2021-07-29 23:25:00|15281|15257|15284|15260|15284.6|15260.6|15280.1|15256.1|0
1627601400000|2021-07-29 23:30:00|15283.3|15259.3|15283.6|15259.6|15284.3|15260.3|15282.3|15258.3|0
1627601700000|2021-07-29 23:35:00|15283.9|15259.9|15280.4|15256.4|15284.9|15260.9|15279.5|15255.5|0
1627602000000|2021-07-29 23:40:00|15280.1|15256.1|15268.6|15244.6|15282.1|15258.1|15267.9|15243.9|0
1627602300000|2021-07-29 23:45:00|15268.9|15244.9|15266.4|15242.4|15271|15247|15266.4|15242.4|0
1627602600000|2021-07-29 23:50:00|15266.8|15242.8|15259.6|15235.6|15267.1|15243.1|15257.2|15233.2|0
1627602900000|2021-07-29 23:55:00|15259.3|15235.3|15258.8|15234.8|15262|15238|15257.5|15233.5|0
1627603200000|2021-07-30 00:00:00|15258.1|15234.1|15243.9|15219.9|15258.7|15234.7|15243.9|15219.9|0
1627603500000|2021-07-30 00:05:00|15243.2|15219.2|15246.6|15222.6|15246.6|15222.6|15239.2|15215.2|0
1627603800000|2021-07-30 00:10:00|15247.2|15223.2|15260.1|15236.1|15260.7|15236.7|15246|15222|0
1627604100000|2021-07-30 00:15:00|15259.4|15235.4|15255.3|15231.3|15260.7|15236.7|15246.1|15222.1|0
1627604400000|2021-07-30 00:20:00|15255.1|15231.1|15252.3|15228.3|15258.3|15234.3|15250.5|15226.5|0
1627604700000|2021-07-30 00:25:00|15251.8|15227.8|15254|15230|15256.4|15232.4|15245.4|15221.4|0
1627605000000|2021-07-30 00:30:00|15254.4|15230.4|15246.1|15222.1|15256.5|15232.5|15244.6|15220.6|0
1627605300000|2021-07-30 00:35:00|15245.6|15221.6|15247|15223|15248.4|15224.4|15240.8|15216.8|0
1627605600000|2021-07-30 00:40:00|15247.2|15223.2|15246.7|15222.7|15248.3|15224.3|15241.8|15217.8|0
1627605900000|2021-07-30 00:45:00|15245.5|15221.5|15229.2|15205.2|15247.8|15223.8|15221.1|15197.1|0
1627606200000|2021-07-30 00:50:00|15229.8|15205.8|15253.9|15229.9|15262.1|15238.1|15227.3|15203.3|0
1627606500000|2021-07-30 00:55:00|15253.4|15229.4|15283.7|15259.7|15284.6|15260.6|15251|15227|0
1627606800000|2021-07-30 01:00:00|15283.3|15259.3|15247.3|15237.3|15283.7|15272.3|15245.3|15235.3|4498
1627607100000|2021-07-30 01:05:00|15248.3|15238.3|15254.3|15244.3|15256.3|15246.3|15247.3|15237.3|1310
1627607400000|2021-07-30 01:10:00|15255.3|15245.3|15235.3|15225.3|15257.3|15247.3|15189.3|15179.3|4317
1627607700000|2021-07-30 01:15:00|15236.3|15226.3|15239.3|15229.3|15274.3|15264.3|15234.3|15224.3|3936
1627608000000|2021-07-30 01:20:00|15238.3|15228.3|15182.3|15172.3|15238.3|15228.3|15177.3|15167.3|3813
1627608300000|2021-07-30 01:25:00|15181.3|15171.3|15164.3|15154.3|15211.3|15201.3|15164.3|15154.3|6169
1627608600000|2021-07-30 01:30:00|15168.3|15158.3|15138.3|15128.3|15192.3|15182.3|15105.3|15095.3|28115
1627608900000|2021-07-30 01:35:00|15137.3|15127.3|15057.3|15047.3|15159.3|15149.3|15057.3|15047.3|12816
1627609200000|2021-07-30 01:40:00|15059.3|15049.3|15058.3|15048.3|15068.3|15058.3|15021.3|15011.3|14152
1627609500000|2021-07-30 01:45:00|15057.3|15047.3|15030.3|15020.3|15075.3|15065.3|15006.3|14996.3|9456
1627609800000|2021-07-30 01:50:00|15031.3|15021.3|15006.3|14996.3|15046.3|15036.3|14985.3|14975.3|9933
1627610100000|2021-07-30 01:55:00|15005.3|14995.3|14971.3|14961.3|15018.3|15008.3|14968.3|14958.3|6761
1627610400000|2021-07-30 02:00:00|14970.3|14960.3|14935.3|14925.3|14983.3|14973.3|14932.3|14922.3|6892
1627610700000|2021-07-30 02:05:00|14936.3|14926.3|14926.3|14916.3|14960.3|14950.3|14914.3|14904.3|7182
1627611000000|2021-07-30 02:10:00|14923.3|14913.3|14973.3|14963.3|14987.3|14977.3|14912.3|14902.3|6172
1627611300000|2021-07-30 02:15:00|14972.3|14962.3|14984.3|14974.3|15009.3|14999.3|14968.3|14958.3|5185
1627611600000|2021-07-30 02:20:00|14983.3|14973.3|15009.3|14999.3|15014.3|15004.3|14964.3|14954.3|4408
1627611900000|2021-07-30 02:25:00|15014.3|15004.3|15061.3|15051.3|15085.3|15075.3|15010.3|15000.3|7175
1627612200000|2021-07-30 02:30:00|15062.3|15052.3|15102.3|15092.3|15126.3|15116.3|15062.3|15052.3|8484
1627612500000|2021-07-30 02:35:00|15103.3|15093.3|15087.3|15077.3|15109.3|15099.3|15067.3|15057.3|3935
1627612800000|2021-07-30 02:40:00|15086.3|15076.3|15075.3|15065.3|15092.3|15082.3|15064.3|15054.3|3803
1627613100000|2021-07-30 02:45:00|15072.3|15062.3|15060.3|15050.3|15075.3|15065.3|15039.3|15029.3|4852
1627613400000|2021-07-30 02:50:00|15061.3|15051.3|15015.3|15005.3|15102.3|15092.3|15015.3|15005.3|7466
1627613700000|2021-07-30 02:55:00|15014.3|15004.3|15015.3|15005.3|15026.3|15016.3|15003.3|14993.3|3547
1627614000000|2021-07-30 03:00:00|15018.3|15008.3|15051.3|15041.3|15069.3|15059.3|15018.3|15008.3|3475
1627614300000|2021-07-30 03:05:00|15054.3|15044.3|15052.3|15042.3|15067.3|15057.3|15032.3|15022.3|2414
1627614600000|2021-07-30 03:10:00|15053.3|15043.3|15023.3|15013.3|15067.3|15057.3|15022.3|15012.3|2602
1627614900000|2021-07-30 03:15:00|15024.3|15014.3|15021.3|15011.3|15034.3|15024.3|15008.3|14998.3|2920
1627615200000|2021-07-30 03:20:00|15022.3|15012.3|14999.3|14989.3|15027.3|15017.3|14996.3|14986.3|2660
1627615500000|2021-07-30 03:25:00|15000.3|14990.3|15003.3|14993.3|15014.3|15004.3|14995.3|14985.3|2006
1627615800000|2021-07-30 03:30:00|15001.3|14991.3|14994.3|14984.3|15003.3|14993.3|14983.3|14973.3|1031
1627616100000|2021-07-30 03:35:00|14993.3|14983.3|14984.3|14974.3|14995.3|14985.3|14982.3|14972.3|619
1627616400000|2021-07-30 03:40:00|14985.3|14975.3|14981.3|14971.3|14985.3|14975.3|14977.3|14967.3|488
1627616700000|2021-07-30 03:45:00|14980.3|14970.3|14982.3|14972.3|14994.3|14984.3|14979.3|14969.3|646
1627617000000|2021-07-30 03:50:00|14985.3|14975.3|14979.3|14969.3|14988.3|14978.3|14977.3|14967.3|399
1627617300000|2021-07-30 03:55:00|14980.3|14970.3|14981.3|14971.3|14984.3|14974.3|14976.3|14966.3|455
1627617600000|2021-07-30 04:00:00|14982.3|14972.3|14985.3|14975.3|14990.3|14980.3|14980.3|14970.3|281
1627617900000|2021-07-30 04:05:00|14983.3|14973.3|14985.3|14975.3|14987.3|14977.3|14981.3|14971.3|228
1627618200000|2021-07-30 04:10:00|14984.3|14974.3|14987.3|14977.3|14987.3|14977.3|14982.3|14972.3|78
1627618500000|2021-07-30 04:15:00|14985.3|14975.3|14985.3|14975.3|14988.3|14978.3|14981.3|14971.3|133
1627618800000|2021-07-30 04:20:00|14984.3|14974.3|14986.3|14976.3|14988.3|14978.3|14982.3|14972.3|206
1627619100000|2021-07-30 04:25:00|14987.3|14977.3|14988.3|14978.3|14988.3|14978.3|14985.3|14975.3|148
1627619400000|2021-07-30 04:30:00|14989.3|14979.3|14989.3|14979.3|14990.3|14980.3|14987.3|14977.3|58
1627619700000|2021-07-30 04:35:00|14990.3|14980.3|14987.3|14977.3|14990.3|14980.3|14984.3|14974.3|179
1627620000000|2021-07-30 04:40:00|14988.3|14978.3|14986.3|14976.3|14988.3|14978.3|14985.3|14975.3|109
1627620300000|2021-07-30 04:45:00|14987.3|14977.3|14988.3|14978.3|14990.3|14980.3|14985.3|14975.3|241
1627620600000|2021-07-30 04:50:00|14989.3|14979.3|14986.3|14976.3|14989.3|14979.3|14984.3|14974.3|298
1627620900000|2021-07-30 04:55:00|14987.3|14977.3|14985.3|14975.3|14991.3|14981.3|14982.3|14972.3|649
1627621200000|2021-07-30 05:00:00|14984.3|14974.3|14964.3|14954.3|15002.3|14992.3|14956.3|14946.3|6233
1627621500000|2021-07-30 05:05:00|14965.3|14955.3|14945.3|14935.3|14979.3|14969.3|14944.3|14934.3|3195
1627621800000|2021-07-30 05:10:00|14946.3|14936.3|14930.3|14920.3|14957.3|14947.3|14922.3|14912.3|3893
1627622100000|2021-07-30 05:15:00|14928.3|14918.3|14938.3|14928.3|14944.3|14934.3|14908.3|14898.3|5810
1627622400000|2021-07-30 05:20:00|14937.3|14927.3|14940.3|14930.3|14945.3|14935.3|14919.3|14909.3|5085
1627622700000|2021-07-30 05:25:00|14939.3|14929.3|14914.3|14904.3|14943.3|14933.3|14907.3|14897.3|2783
1627623000000|2021-07-30 05:30:00|14912.3|14902.3|14981.3|14971.3|14983.3|14973.3|14904.3|14894.3|6517
1627623300000|2021-07-30 05:35:00|14979.3|14969.3|14943.3|14933.3|14993.3|14983.3|14937.3|14927.3|4487
1627623600000|2021-07-30 05:40:00|14944.3|14934.3|14946.3|14936.3|14977.3|14967.3|14933.3|14923.3|3129
1627623900000|2021-07-30 05:45:00|14947.3|14937.3|14958.3|14948.3|14966.3|14956.3|14927.3|14917.3|2498
1627624200000|2021-07-30 05:50:00|14955.3|14945.3|14991.3|14981.3|14996.3|14986.3|14952.3|14942.3|2409
1627624500000|2021-07-30 05:55:00|14992.3|14982.3|14984.3|14974.3|14998.3|14988.3|14976.3|14966.3|3152
1627624800000|2021-07-30 06:00:00|14980.3|14970.3|15029.3|15019.3|15038.3|15028.3|14975.3|14965.3|3608
1627625100000|2021-07-30 06:05:00|15031.3|15021.3|15018.3|15008.3|15035.3|15025.3|15005.3|14995.3|3138
1627625400000|2021-07-30 06:10:00|15019.3|15009.3|15013.3|15003.3|15023.3|15013.3|14990.3|14980.3|2459
1627625700000|2021-07-30 06:15:00|15014.3|15004.3|15009.3|14999.3|15017.3|15007.3|14995.3|14985.3|1911
1627626000000|2021-07-30 06:20:00|15010.3|15000.3|15002.3|14992.3|15039.3|15029.3|15000.3|14990.3|3540
1627626300000|2021-07-30 06:25:00|15001.3|14991.3|14998.3|14988.3|15006.3|14996.3|14970.3|14960.3|3916
1627626600000|2021-07-30 06:30:00|15000.3|14990.3|15003.3|14993.3|15012.3|15002.3|14986.3|14976.3|1756
1627626900000|2021-07-30 06:35:00|15006.3|14996.3|15009.3|14999.3|15028.3|15018.3|15005.3|14995.3|3107
1627627200000|2021-07-30 06:40:00|15006.3|14996.3|15010.3|15000.3|15023.3|15013.3|14997.3|14987.3|3642
1627627500000|2021-07-30 06:45:00|15009.3|14999.3|14983.3|14973.3|15011.3|15001.3|14983.3|14973.3|2826
1627627800000|2021-07-30 06:50:00|14985.3|14975.3|14991.3|14981.3|14994.3|14984.3|14966.3|14956.3|5825
1627628100000|2021-07-30 06:55:00|14993.3|14983.3|14975.3|14965.3|14999.3|14989.3|14968.3|14958.3|8098
1627628400000|2021-07-30 07:00:00|14976.3|14966.3|14994.3|14983.3|15001.3|14989.3|14943.3|14931.3|2845
1627628700000|2021-07-30 07:05:00|14993.3|14982.3|15008.3|14996.3|15008.3|14996.3|14988.3|14977.3|815
1627629000000|2021-07-30 07:10:00|15007.3|14997.3|15011.3|14999.3|15017.3|15006.3|14996.3|14984.3|1368
1627629300000|2021-07-30 07:15:00|15012.3|15000.3|15034.3|15022.3|15042.3|15031.3|15011.3|14999.3|1322
1627629600000|2021-07-30 07:20:00|15033.3|15023.3|15023.3|15011.3|15034.3|15023.3|15012.3|15001.3|643
1627629900000|2021-07-30 07:25:00|15022.3|15010.3|15015.3|15003.3|15030.3|15018.3|15012.3|15001.3|549
1627630200000|2021-07-30 07:30:00|15014.3|15004.3|15009.3|14998.3|15021.3|15009.3|15008.3|14997.3|389
1627630500000|2021-07-30 07:35:00|15010.3|15001.3|15017.3|15006.3|15019.3|15008.3|15007.3|14995.3|570
1627630800000|2021-07-30 07:40:00|15018.3|15007.3|15014.3|15003.3|15020.3|15008.3|15011.3|14999.3|594
1627631100000|2021-07-30 07:45:00|15013.3|15002.3|15018.3|15006.3|15021.3|15009.3|15004.3|14992.3|985
1627631400000|2021-07-30 07:50:00|15020.3|15007.3|15009.3|14998.3|15020.3|15009.3|15005.3|14994.3|800
1627631700000|2021-07-30 07:55:00|15010.3|14999.3|15007.3|14995.3|15014.3|15003.3|15006.3|14994.3|1545
1627632000000|2021-07-30 08:00:00|15008.3|14996.3|15015.3|15003.3|15021.3|15010.3|15005.3|14993.3|1034
1627632300000|2021-07-30 08:05:00|15014.3|15004.3|15019.3|15008.3|15019.3|15008.3|15008.3|14996.3|1462
1627632600000|2021-07-30 08:10:00|15021.3|15010.3|15013.3|15001.3|15025.3|15013.3|15004.3|14992.3|1711
1627632900000|2021-07-30 08:15:00|15011.3|14999.3|15027.3|15016.3|15030.3|15018.3|15009.3|14998.3|1351
1627633200000|2021-07-30 08:20:00|15028.3|15015.3|15040.3|15028.3|15045.3|15034.3|15023.3|15011.3|1145
1627633500000|2021-07-30 08:25:00|15041.3|15029.3|15047.3|15034.3|15049.3|15038.3|15035.3|15024.3|2035
1627633800000|2021-07-30 08:30:00|15054.2|15030.2|15050.2|15026.2|15054.4|15030.4|15048|15024|1
1627634100000|2021-07-30 08:35:00|15049.9|15025.9|15067.8|15043.8|15072.8|15048.8|15049.5|15025.5|1356
1627634400000|2021-07-30 08:40:00|15068|15044|15059.9|15035.9|15069.1|15045.1|15051.8|15027.8|0
1627634700000|2021-07-30 08:45:00|15059|15035|15054|15030|15061.5|15037.5|15048.1|15024.1|0
1627635000000|2021-07-30 08:50:00|15053|15029|15047|15023|15055.5|15031.5|15045.6|15021.6|0
1627635300000|2021-07-30 08:55:00|15047.2|15023.2|15049.6|15025.6|15052.2|15028.2|15047.2|15023.2|0
1627635600000|2021-07-30 09:00:00|15049.3|15025.3|15037.3|15025.3|15049.3|15028.3|15027.3|15014.3|400
1627635900000|2021-07-30 09:05:00|15036.3|15024.3|15036.3|15025.3|15037.3|15025.3|15029.3|15017.3|110
1627636200000|2021-07-30 09:10:00|15037.3|15027.3|15036.3|15025.3|15039.3|15027.3|15034.3|15021.3|199
1627636500000|2021-07-30 09:15:00|15035.3|15024.3|15029.3|15018.3|15038.3|15026.3|15029.3|15017.3|213
1627636800000|2021-07-30 09:20:00|15028.3|15017.3|15032.3|15019.3|15033.3|15021.3|15026.3|15015.3|139
1627637100000|2021-07-30 09:25:00|15031.3|15020.3|15029.3|15017.3|15031.3|15020.3|15027.3|15015.3|131
1627637400000|2021-07-30 09:30:00|15030.3|15018.3|15024.3|15013.3|15036.3|15025.3|15021.3|15010.3|340
1627637700000|2021-07-30 09:35:00|15025.3|15012.3|15024.3|15012.3|15027.3|15016.3|15018.3|15007.3|280
1627638000000|2021-07-30 09:40:00|15025.3|15013.3|15019.3|15007.3|15027.3|15016.3|15019.3|15007.3|76
1627638300000|2021-07-30 09:45:00|15018.3|15006.3|15015.3|15004.3|15021.3|15009.3|15013.3|15001.3|183
1627638600000|2021-07-30 09:50:00|15014.3|15003.3|15016.3|15005.3|15017.3|15005.3|15011.3|15000.3|130
1627638900000|2021-07-30 09:55:00|15017.3|15004.3|15016.3|15005.3|15019.3|15008.3|15015.3|15004.3|106
1627639200000|2021-07-30 10:00:00|15017.3|15006.3|15019.3|15007.3|15020.3|15009.3|15015.3|15003.3|69
1627639500000|2021-07-30 10:05:00|15018.3|15008.3|15018.3|15006.3|15024.3|15012.3|15016.3|15005.3|138
1627639800000|2021-07-30 10:10:00|15017.3|15005.3|14997.3|14985.3|15018.3|15006.3|14985.3|14974.3|814
1627640100000|2021-07-30 10:15:00|14996.3|14986.3|15016.3|15005.3|15017.3|15005.3|14996.3|14984.3|375
1627640400000|2021-07-30 10:20:00|15017.3|15004.3|15009.3|14998.3|15019.3|15008.3|15009.3|14998.3|327
1627640700000|2021-07-30 10:25:00|15010.3|14999.3|15022.3|15010.3|15023.3|15011.3|15010.3|14999.3|175
1627641000000|2021-07-30 10:30:00|15023.3|15011.3|15025.3|15014.3|15027.3|15015.3|15020.3|15009.3|121
1627641300000|2021-07-30 10:35:00|15026.3|15015.3|15021.3|15010.3|15026.3|15015.3|15016.3|15004.3|148
1627641600000|2021-07-30 10:40:00|15022.3|15011.3|15026.3|15014.3|15026.3|15015.3|15021.3|15009.3|58
1627641900000|2021-07-30 10:45:00|15025.3|15013.3|15025.3|15013.3|15025.3|15014.3|15014.3|15002.3|166
1627642200000|2021-07-30 10:50:00|15026.3|15014.3|15027.3|15015.3|15031.3|15020.3|15025.3|15014.3|72
1627642500000|2021-07-30 10:55:00|15028.3|15016.3|15027.3|15016.3|15029.3|15017.3|15020.3|15009.3|44
1627642800000|2021-07-30 11:00:00|15028.3|15017.3|15027.3|15016.3|15031.3|15019.3|15026.3|15015.3|59
1627643100000|2021-07-30 11:05:00|15028.3|15017.3|15023.3|15011.3|15029.3|15017.3|15021.3|15009.3|60
1627643400000|2021-07-30 11:10:00|15024.3|15012.3|15017.3|15006.3|15024.3|15013.3|15016.3|15005.3|83
1627643700000|2021-07-30 11:15:00|15015.3|15005.3|15019.3|15007.3|15020.3|15008.3|15015.3|15004.3|86
1627644000000|2021-07-30 11:20:00|15018.3|15008.3|15019.3|15007.3|15019.3|15008.3|15009.3|14998.3|71
1627644300000|2021-07-30 11:25:00|15020.3|15008.3|15016.3|15004.3|15021.3|15009.3|15013.3|15001.3|69
1627644600000|2021-07-30 11:30:00|15017.3|15005.3|15014.3|15002.3|15018.3|15006.3|15012.3|15001.3|79
1627644900000|2021-07-30 11:35:00|15015.3|15003.3|15014.3|15003.3|15019.3|15008.3|15014.3|15002.3|54
1627645200000|2021-07-30 11:40:00|15015.3|15002.3|15013.3|15001.3|15015.3|15003.3|15006.3|14995.3|255
1627645500000|2021-07-30 11:45:00|15014.3|15003.3|15012.3|15001.3|15015.3|15003.3|15012.3|15000.3|62
1627645800000|2021-07-30 11:50:00|15013.3|15002.3|15015.3|15003.3|15018.3|15006.3|15013.3|15001.3|98
1627646100000|2021-07-30 11:55:00|15014.3|15004.3|15013.3|15001.3|15015.3|15004.3|15012.3|15000.3|50
1627646400000|2021-07-30 12:00:00|15012.3|15000.3|15006.3|14995.3|15013.3|15002.3|15003.3|14992.3|333
1627646700000|2021-07-30 12:05:00|15007.3|14996.3|15020.3|15009.3|15021.3|15010.3|15006.3|14995.3|379
1627647000000|2021-07-30 12:10:00|15021.3|15008.3|15017.3|15006.3|15022.3|15011.3|15015.3|15004.3|131
1627647300000|2021-07-30 12:15:00|15016.3|15005.3|15013.3|15001.3|15017.3|15006.3|15012.3|15001.3|63
1627647600000|2021-07-30 12:20:00|15012.3|15002.3|15006.3|14995.3|15014.3|15003.3|15006.3|14995.3|106
1627647900000|2021-07-30 12:25:00|15005.3|14994.3|15004.3|14993.3|15007.3|14996.3|15004.3|14993.3|163
1627648200000|2021-07-30 12:30:00|15005.3|14995.3|15008.3|14997.3|15013.3|15001.3|15003.3|14991.3|221
1627648500000|2021-07-30 12:35:00|15009.3|14996.3|15007.3|14996.3|15013.3|15002.3|15007.3|14995.3|161
1627648800000|2021-07-30 12:40:00|15008.3|14997.3|15005.3|14994.3|15008.3|14997.3|15004.3|14993.3|151
1627649100000|2021-07-30 12:45:00|15006.3|14995.3|15000.3|14989.3|15009.3|14998.3|14997.3|14986.3|284
1627649400000|2021-07-30 12:50:00|14999.3|14988.3|14997.3|14986.3|15001.3|14990.3|14996.3|14985.3|96
1627649700000|2021-07-30 12:55:00|14996.3|14985.3|14995.3|14984.3|15002.3|14991.3|14995.3|14984.3|126
1627650000000|2021-07-30 13:00:00|14994.3|14983.3|14988.3|14976.3|14994.3|14983.3|14986.3|14975.3|225
1627650300000|2021-07-30 13:05:00|14987.3|14977.3|14990.3|14978.3|14992.3|14981.3|14984.3|14973.3|238
1627650600000|2021-07-30 13:10:00|14991.3|14979.3|14995.3|14983.3|15000.3|14988.3|14991.3|14979.3|177
1627650900000|2021-07-30 13:15:00|14997.3|14984.3|15004.3|14993.3|15006.3|14995.3|14997.3|14984.3|311
1627651200000|2021-07-30 13:20:00|15003.3|14992.3|15005.3|14993.3|15011.3|14999.3|15003.3|14992.3|217
1627651500000|2021-07-30 13:25:00|15004.3|14994.3|15010.3|14999.3|15012.3|15000.3|15004.3|14993.3|230
1627651800000|2021-07-30 13:30:00|15009.3|14997.3|15025.3|15013.3|15026.3|15015.3|15009.3|14997.3|1260
1627652100000|2021-07-30 13:35:00|15024.3|15014.3|15037.3|15025.3|15038.3|15026.3|15023.3|15012.3|625
1627652400000|2021-07-30 13:40:00|15036.3|15026.3|15023.3|15011.3|15037.3|15026.3|15020.3|15008.3|296
1627652700000|2021-07-30 13:45:00|15022.3|15012.3|15040.3|15028.3|15047.3|15036.3|15022.3|15012.3|439
1627653000000|2021-07-30 13:50:00|15039.3|15029.3|15046.3|15034.3|15048.3|15037.3|15035.3|15024.3|358
1627653300000|2021-07-30 13:55:00|15045.3|15035.3|15039.3|15027.3|15049.3|15037.3|15039.3|15027.3|256
1627653600000|2021-07-30 14:00:00|15040.3|15028.3|15048.3|15036.3|15048.3|15036.3|15037.3|15026.3|356
1627653900000|2021-07-30 14:05:00|15047.3|15037.3|15061.3|15050.3|15064.3|15053.3|15045.3|15033.3|865
1627654200000|2021-07-30 14:10:00|15062.3|15051.3|15056.3|15044.3|15062.3|15051.3|15048.3|15037.3|857
1627654500000|2021-07-30 14:15:00|15057.3|15045.3|15036.3|15024.3|15058.3|15047.3|15033.3|15022.3|334
1627654800000|2021-07-30 14:20:00|15035.3|15025.3|15044.3|15033.3|15045.3|15034.3|15035.3|15024.3|281
1627655100000|2021-07-30 14:25:00|15045.3|15034.3|15039.3|15027.3|15049.3|15038.3|15038.3|15026.3|337
1627655400000|2021-07-30 14:30:00|15038.3|15028.3|15030.3|15018.3|15042.3|15031.3|15030.3|15018.3|289
1627655700000|2021-07-30 14:35:00|15029.3|15017.3|15044.3|15032.3|15049.3|15037.3|15028.3|15017.3|391
1627656000000|2021-07-30 14:40:00|15043.3|15031.3|15055.3|15043.3|15056.3|15045.3|15043.3|15031.3|671
1627656300000|2021-07-30 14:45:00|15056.3|15044.3|15054.3|15043.3|15058.3|15046.3|15047.3|15036.3|721
1627656600000|2021-07-30 14:50:00|15053.3|15042.3|15066.3|15055.3|15067.3|15055.3|15053.3|15041.3|696
1627656900000|2021-07-30 14:55:00|15065.3|15053.3|15059.3|15047.3|15065.3|15053.3|15052.3|15041.3|493
1627657200000|2021-07-30 15:00:00|15057.3|15046.3|15060.3|15048.3|15060.3|15049.3|15044.3|15033.3|911
1627657500000|2021-07-30 15:05:00|15059.3|15049.3|15064.3|15052.3|15067.3|15055.3|15053.3|15041.3|556
1627657800000|2021-07-30 15:10:00|15063.3|15051.3|15061.3|15050.3|15064.3|15052.3|15057.3|15046.3|166
1627658100000|2021-07-30 15:15:00|15060.3|15049.3|15063.3|15052.3|15065.3|15054.3|15056.3|15044.3|160
1627658400000|2021-07-30 15:20:00|15062.3|15051.3|15062.3|15050.3|15065.3|15054.3|15057.3|15045.3|221
1627658700000|2021-07-30 15:25:00|15061.3|15048.3|15062.3|15050.3|15063.3|15051.3|15053.3|15042.3|307
1627659000000|2021-07-30 15:30:00|15063.3|15051.3|15049.3|15037.3|15064.3|15053.3|15048.3|15036.3|253
1627659300000|2021-07-30 15:35:00|15051.3|15038.3|15067.3|15056.3|15071.3|15059.3|15051.3|15037.3|622
1627659600000|2021-07-30 15:40:00|15066.3|15055.3|15074.3|15063.3|15075.3|15063.3|15065.3|15053.3|508
1627659900000|2021-07-30 15:45:00|15073.3|15062.3|15069.3|15057.3|15081.3|15069.3|15066.3|15055.3|482
1627660200000|2021-07-30 15:50:00|15070.3|15058.3|15067.3|15056.3|15075.3|15063.3|15064.3|15053.3|155
1627660500000|2021-07-30 15:55:00|15068.3|15055.3|15065.3|15053.3|15073.3|15062.3|15061.3|15050.3|241
1627660800000|2021-07-30 16:00:00|15064.3|15052.3|15059.3|15047.3|15066.3|15054.3|15059.3|15047.3|209
1627661100000|2021-07-30 16:05:00|15058.3|15048.3|15070.3|15058.3|15070.3|15058.3|15053.3|15041.3|470
1627661400000|2021-07-30 16:10:00|15069.3|15059.3|15074.3|15063.3|15075.3|15064.3|15066.3|15055.3|291
1627661700000|2021-07-30 16:15:00|15073.3|15062.3|15080.3|15069.3|15080.3|15069.3|15072.3|15060.3|288
1627662000000|2021-07-30 16:20:00|15079.3|15068.3|15076.3|15064.3|15079.3|15068.3|15073.3|15062.3|222
1627662300000|2021-07-30 16:25:00|15075.3|15063.3|15074.3|15062.3|15076.3|15065.3|15073.3|15062.3|67
1627662600000|2021-07-30 16:30:00|15073.3|15063.3|15077.3|15065.3|15081.3|15069.3|15073.3|15063.3|124
1627662900000|2021-07-30 16:35:00|15076.3|15064.3|15072.3|15061.3|15077.3|15065.3|15072.3|15061.3|187
1627663200000|2021-07-30 16:40:00|15073.3|15060.3|15069.3|15057.3|15074.3|15063.3|15069.3|15057.3|99
1627663500000|2021-07-30 16:45:00|15068.3|15058.3|15072.3|15060.3|15072.3|15061.3|15064.3|15053.3|231
1627663800000|2021-07-30 16:50:00|15071.3|15059.3|15073.3|15062.3|15076.3|15065.3|15070.3|15059.3|155
1627664100000|2021-07-30 16:55:00|15074.3|15063.3|15070.3|15059.3|15075.3|15063.3|15067.3|15056.3|247
1627664400000|2021-07-30 17:00:00|15071.3|15060.3|15063.3|15052.3|15072.3|15060.3|15061.3|15050.3|138
1627664700000|2021-07-30 17:05:00|15064.3|15053.3|15068.3|15056.3|15069.3|15058.3|15062.3|15051.3|163
1627665000000|2021-07-30 17:10:00|15067.3|15055.3|15063.3|15052.3|15068.3|15056.3|15061.3|15050.3|103
1627665300000|2021-07-30 17:15:00|15064.3|15051.3|15060.3|15048.3|15065.3|15054.3|15058.3|15047.3|208
1627665600000|2021-07-30 17:20:00|15059.3|15049.3|15056.3|15045.3|15062.3|15050.3|15054.3|15043.3|147
1627665900000|2021-07-30 17:25:00|15057.3|15044.3|15054.3|15042.3|15060.3|15049.3|15053.3|15042.3|180
1627666200000|2021-07-30 17:30:00|15053.3|15043.3|15058.3|15046.3|15059.3|15048.3|15053.3|15043.3|116
1627666500000|2021-07-30 17:35:00|15057.3|15045.3|15059.3|15047.3|15061.3|15050.3|15056.3|15045.3|189
1627666800000|2021-07-30 17:40:00|15058.3|15046.3|15054.3|15042.3|15063.3|15051.3|15054.3|15042.3|196
1627667100000|2021-07-30 17:45:00|15053.3|15041.3|15051.3|15040.3|15054.3|15041.3|15047.3|15036.3|196
1627667400000|2021-07-30 17:50:00|15052.3|15041.3|15049.3|15038.3|15052.3|15041.3|15047.3|15036.3|264
1627667700000|2021-07-30 17:55:00|15048.3|15037.3|15050.3|15038.3|15050.3|15039.3|15043.3|15032.3|86
1627668000000|2021-07-30 18:00:00|15049.3|15037.3|15044.3|15033.3|15050.3|15038.3|15042.3|15031.3|84
1627668300000|2021-07-30 18:05:00|15045.3|15034.3|15048.3|15036.3|15048.3|15036.3|15042.3|15030.3|91
1627668600000|2021-07-30 18:10:00|15047.3|15035.3|15044.3|15033.3|15047.3|15036.3|15044.3|15033.3|70
1627668900000|2021-07-30 18:15:00|15045.3|15034.3|15043.3|15031.3|15047.3|15036.3|15042.3|15031.3|132
1627669200000|2021-07-30 18:20:00|15044.3|15032.3|15039.3|15027.3|15046.3|15034.3|15037.3|15026.3|186
1627669500000|2021-07-30 18:25:00|15040.3|15029.3|15035.3|15023.3|15042.3|15031.3|15033.3|15022.3|133
1627669800000|2021-07-30 18:30:00|15034.3|15022.3|15036.3|15025.3|15037.3|15026.3|15032.3|15021.3|103
1627670100000|2021-07-30 18:35:00|15037.3|15024.3|15030.3|15019.3|15039.3|15028.3|15029.3|15018.3|179
1627670400000|2021-07-30 18:40:00|15029.3|15018.3|15032.3|15022.3|15034.3|15023.3|15028.3|15016.3|146
1627670700000|2021-07-30 18:45:00|15032.8|15022.8|15036.8|15026.8|15037.8|15027.8|15032.8|15022.8|109
1627671000000|2021-07-30 18:50:00|15036.3|15026.3|15041.8|15031.8|15041.8|15031.8|15036.3|15026.3|78
1627671300000|2021-07-30 18:55:00|15041.3|15031.3|15038.3|15028.3|15043.8|15033.8|15037.8|15027.8|182
1627671600000|2021-07-30 19:00:00|15038.8|15028.8|15051.3|15041.3|15051.3|15041.3|15038.8|15028.8|224
1627671900000|2021-07-30 19:05:00|15051.8|15041.8|15049.3|15039.3|15057.8|15047.8|15047.8|15037.8|153
1627672200000|2021-07-30 19:10:00|15048.8|15038.8|15049.3|15039.3|15049.8|15039.8|15046.8|15036.8|45
1627672500000|2021-07-30 19:15:00|15048.8|15038.8|15045.8|15035.8|15048.8|15038.8|15045.8|15035.8|41
1627672800000|2021-07-30 19:20:00|15046.8|15036.8|15037.3|15027.3|15046.8|15036.8|15036.8|15026.8|114
1627673100000|2021-07-30 19:25:00|15036.8|15026.8|15047.8|15037.8|15047.8|15037.8|15036.8|15026.8|125
1627673400000|2021-07-30 19:30:00|15047.3|15037.3|15051.3|15041.3|15054.8|15044.8|15045.8|15035.8|148
1627673700000|2021-07-30 19:35:00|15050.8|15040.8|15041.3|15031.3|15050.8|15040.8|15039.8|15029.8|94
1627674000000|2021-07-30 19:40:00|15042.3|15032.3|15036.3|15026.3|15042.3|15032.3|15035.8|15025.8|77
1627674300000|2021-07-30 19:45:00|15035.8|15025.8|15042.8|15032.8|15043.3|15033.3|15035.8|15025.8|113
1627674600000|2021-07-30 19:50:00|15042.3|15032.3|15045.3|15035.3|15052.8|15042.8|15042.3|15032.3|119
1627674900000|2021-07-30 19:55:00|15044.3|15034.3|15050.8|15040.8|15052.3|15042.3|15041.3|15031.3|129
1627675200000|2021-07-30 20:00:00|15049.8|15039.8|15064.3|15054.3|15064.3|15054.3|15048.8|15038.8|162
1627675500000|2021-07-30 20:05:00|15064.8|15054.8|15058.3|15048.3|15064.8|15054.8|15057.8|15047.8|41
1627675800000|2021-07-30 20:10:00|15058.8|15048.8|15052.3|15042.3|15059.3|15049.3|15049.3|15039.3|156
1627676100000|2021-07-30 20:15:00|15053.3|15043.3|15052.3|15042.3|15053.3|15043.3|15052.3|15042.3|4
1627676400000|2021-07-30 20:20:00|15051.3|15041.3|15051.8|15041.8|15051.8|15041.8|15050.8|15040.8|16
1627676700000|2021-07-30 20:25:00|15053.3|15043.3|15053.8|15043.8|15053.8|15043.8|15053.3|15043.3|4
1627677000000|2021-07-30 20:30:00|15053.3|15043.3|15052.8|15042.8|15053.3|15043.3|15052.8|15042.8|5
1627677300000|2021-07-30 20:35:00|15050.8|15040.8|15055.8|15045.8|15055.8|15045.8|15050.3|15040.3|33
1627677600000|2021-07-30 20:40:00|15055.3|15045.3|15052.8|15042.8|15055.3|15045.3|15052.8|15042.8|15
1627677900000|2021-07-30 20:45:00|15053.3|15043.3|15067.3|15057.3|15067.8|15057.8|15053.3|15043.3|99
1627678200000|2021-07-30 20:50:00|15063.8|15053.8|15063.3|15053.3|15065.3|15055.3|15061.8|15051.8|33
1627678500000|2021-07-30 20:55:00|15063.8|15053.8|15070.3|15060.3|15074.3|15064.3|15063.3|15053.3|63
1627855200000|2021-08-01 22:00:00|15069.4|15045.4|15036.6|15012.6|15071.3|15047.3|15035.9|15011.9|0
1627855500000|2021-08-01 22:05:00|15035.9|15011.9|15076.2|15052.2|15076.8|15052.8|15035.9|15011.9|0
1627855800000|2021-08-01 22:10:00|15075.5|15051.5|15076.8|15052.8|15078.7|15054.7|15075.5|15051.5|0
1627856100000|2021-08-01 22:15:00|15077.1|15053.1|15080.6|15056.6|15081.6|15057.6|15076.8|15052.8|0
1627856400000|2021-08-01 22:20:00|15080.2|15056.2|15085|15061|15085.7|15061.7|15079.9|15055.9|0
1627856700000|2021-08-01 22:25:00|15084.7|15060.7|15085.4|15061.4|15086|15062|15083.8|15059.8|0
1627857000000|2021-08-01 22:30:00|15086|15062|15087.3|15063.3|15087.9|15063.9|15085.4|15061.4|0
1627857300000|2021-08-01 22:35:00|15086.6|15062.6|15099.6|15075.6|15100.5|15076.5|15086|15062|0
1627857600000|2021-08-01 22:40:00|15099.9|15075.9|15099.1|15075.1|15099.9|15075.9|15095.9|15071.9|0
1627857900000|2021-08-01 22:45:00|15099.7|15075.7|15097.1|15073.1|15099.7|15075.7|15094.6|15070.6|0
1627858200000|2021-08-01 22:50:00|15097|15073|15095.4|15071.4|15097.7|15073.7|15095.1|15071.1|0
1627858500000|2021-08-01 22:55:00|15095.1|15071.1|15095.8|15071.8|15097.2|15073.2|15095.1|15071.1|0
1627858800000|2021-08-01 23:00:00|15096.4|15072.4|15096.4|15072.4|15098|15074|15095.8|15071.8|0
1627859100000|2021-08-01 23:05:00|15096.5|15072.5|15099.3|15075.3|15100.6|15076.6|15096.4|15072.4|0
1627859400000|2021-08-01 23:10:00|15098.6|15074.6|15097.7|15073.7|15098.6|15074.6|15095.1|15071.1|0
1627859700000|2021-08-01 23:15:00|15098|15074|15096.2|15072.2|15099.5|15075.5|15096.2|15072.2|0
1627860000000|2021-08-01 23:20:00|15096.5|15072.5|15096.8|15072.8|15096.8|15072.8|15094.3|15070.3|0
1627860300000|2021-08-01 23:25:00|15097.5|15073.5|15095.8|15071.8|15097.5|15073.5|15094.8|15070.8|0
1627860600000|2021-08-01 23:30:00|15095.4|15071.4|15094.5|15070.5|15095.4|15071.4|15090.3|15066.3|0
1627860900000|2021-08-01 23:35:00|15094.2|15070.2|15097.1|15073.1|15097.7|15073.7|15093.9|15069.9|0
1627861200000|2021-08-01 23:40:00|15096.4|15072.4|15093.9|15069.9|15098|15074|15093.2|15069.2|0
1627861500000|2021-08-01 23:45:00|15093.2|15069.2|15095.8|15071.8|15096.4|15072.4|15093.2|15069.2|0
1627861800000|2021-08-01 23:50:00|15096.4|15072.4|15100.7|15076.7|15101.2|15077.2|15095.8|15071.8|0
1627862100000|2021-08-01 23:55:00|15101.3|15077.3|15101.5|15077.5|15103.9|15079.9|15099.6|15075.6|0
1627862400000|2021-08-02 00:00:00|15100.9|15076.9|15096.4|15072.4|15103.4|15079.4|15095.1|15071.1|0
1627862700000|2021-08-02 00:05:00|15096.7|15072.7|15096.4|15072.4|15097.7|15073.7|15094.5|15070.5|0
1627863000000|2021-08-02 00:10:00|15097.1|15073.1|15101.6|15077.6|15102.6|15078.6|15097.1|15073.1|0
1627863300000|2021-08-02 00:15:00|15101.9|15077.9|15097.5|15073.5|15104|15080|15095.9|15071.9|0
1627863600000|2021-08-02 00:20:00|15097|15073|15100.2|15076.2|15100.5|15076.5|15095.5|15071.5|0
1627863900000|2021-08-02 00:25:00|15100.5|15076.5|15102|15078|15103.3|15079.3|15098.7|15074.7|0
1627864200000|2021-08-02 00:30:00|15102.2|15078.2|15133.3|15109.3|15133.5|15109.5|15102.2|15078.2|0
1627864500000|2021-08-02 00:35:00|15133.1|15109.1|15134.8|15110.8|15136.8|15112.8|15129.6|15105.6|0
1627864800000|2021-08-02 00:40:00|15134.5|15110.5|15135.9|15111.9|15135.9|15111.9|15132.4|15108.4|0
1627865100000|2021-08-02 00:45:00|15136.8|15112.8|15118.1|15094.1|15143.1|15119.1|15118.1|15094.1|0
1627865400000|2021-08-02 00:50:00|15118.4|15094.4|15106.5|15082.5|15118.4|15094.4|15103.1|15079.1|0
1627865700000|2021-08-02 00:55:00|15106.9|15082.9|15102.8|15078.8|15108.1|15084.1|15101|15077|0
1627866000000|2021-08-02 01:00:00|15103.8|15079.8|15023.3|15013.3|15103.8|15079.8|15021.3|15011.3|3527
1627866300000|2021-08-02 01:05:00|15026.3|15016.3|15037.3|15027.3|15037.3|15027.3|15022.3|15012.3|1602
1627866600000|2021-08-02 01:10:00|15038.3|15028.3|15019.3|15009.3|15041.3|15031.3|15009.3|14999.3|1498
1627866900000|2021-08-02 01:15:00|15020.3|15010.3|14983.3|14973.3|15039.3|15029.3|14982.3|14972.3|3206
1627867200000|2021-08-02 01:20:00|14984.3|14974.3|14960.3|14950.3|14989.3|14979.3|14956.3|14946.3|2448
1627867500000|2021-08-02 01:25:00|14959.3|14949.3|14951.3|14941.3|15002.3|14992.3|14932.3|14922.3|5236
1627867800000|2021-08-02 01:30:00|14947.3|14937.3|14865.3|14855.3|14947.3|14937.3|14857.3|14847.3|24320
1627868100000|2021-08-02 01:35:00|14868.3|14858.3|14866.3|14856.3|14917.3|14907.3|14842.3|14832.3|11834
1627868400000|2021-08-02 01:40:00|14864.3|14854.3|14864.3|14854.3|14897.3|14887.3|14845.3|14835.3|9481
1627868700000|2021-08-02 01:45:00|14863.3|14853.3|14827.3|14817.3|14882.3|14872.3|14822.3|14812.3|7640
1627869000000|2021-08-02 01:50:00|14824.3|14814.3|14803.3|14793.3|14832.3|14822.3|14795.3|14785.3|8075
1627869300000|2021-08-02 01:55:00|14801.3|14791.3|14820.3|14810.3|14844.3|14834.3|14791.3|14781.3|4737
1627869600000|2021-08-02 02:00:00|14817.3|14807.3|14779.3|14769.3|14817.3|14807.3|14769.3|14759.3|5466
1627869900000|2021-08-02 02:05:00|14778.3|14768.3|14793.3|14783.3|14796.3|14786.3|14764.3|14754.3|7527
1627870200000|2021-08-02 02:10:00|14792.3|14782.3|14850.3|14840.3|14855.3|14845.3|14781.3|14771.3|4827
1627870500000|2021-08-02 02:15:00|14849.3|14839.3|14911.3|14901.3|14923.3|14913.3|14836.3|14826.3|9097
1627870800000|2021-08-02 02:20:00|14912.3|14902.3|14959.3|14949.3|14963.3|14953.3|14885.3|14875.3|5963
1627871100000|2021-08-02 02:25:00|14956.3|14946.3|15065.3|15055.3|15065.3|15055.3|14936.3|14926.3|9038
1627871400000|2021-08-02 02:30:00|15064.3|15054.3|15164.3|15154.3|15180.3|15170.3|15064.3|15054.3|14395
1627871700000|2021-08-02 02:35:00|15168.3|15158.3|15190.3|15180.3|15240.3|15230.3|15168.3|15158.3|13884
1627872000000|2021-08-02 02:40:00|15189.3|15179.3|15195.3|15185.3|15229.3|15219.3|15189.3|15179.3|8647
1627872300000|2021-08-02 02:45:00|15198.3|15188.3|15303.3|15293.3|15305.3|15295.3|15197.3|15187.3|13199
1627872600000|2021-08-02 02:50:00|15304.3|15294.3|15381.3|15371.3|15383.3|15373.3|15285.3|15275.3|10156
1627872900000|2021-08-02 02:55:00|15379.3|15369.3|15327.3|15317.3|15386.3|15376.3|15323.3|15313.3|9513
1627873200000|2021-08-02 03:00:00|15329.3|15319.3|15341.3|15331.3|15342.3|15332.3|15304.3|15294.3|7732
1627873500000|2021-08-02 03:05:00|15339.3|15329.3|15365.3|15355.3|15373.3|15363.3|15328.3|15318.3|5332
1627873800000|2021-08-02 03:10:00|15369.3|15359.3|15346.3|15336.3|15369.3|15359.3|15328.3|15318.3|4231
1627874100000|2021-08-02 03:15:00|15345.3|15335.3|15416.3|15406.3|15418.3|15408.3|15345.3|15335.3|5679
1627874400000|2021-08-02 03:20:00|15417.3|15407.3|15411.3|15401.3|15425.3|15415.3|15381.3|15371.3|4996
1627874700000|2021-08-02 03:25:00|15408.3|15398.3|15488.3|15478.3|15488.3|15478.3|15397.3|15387.3|6446
1627875000000|2021-08-02 03:30:00|15485.3|15475.3|15478.3|15468.3|15501.3|15491.3|15477.3|15467.3|1792
1627875300000|2021-08-02 03:35:00|15480.3|15470.3|15479.3|15469.3|15493.3|15483.3|15472.3|15462.3|1789
1627875600000|2021-08-02 03:40:00|15478.3|15468.3|15472.3|15462.3|15478.3|15468.3|15470.3|15460.3|732
1627875900000|2021-08-02 03:45:00|15471.3|15461.3|15451.3|15441.3|15473.3|15463.3|15449.3|15439.3|798
1627876200000|2021-08-02 03:50:00|15450.3|15440.3|15454.3|15444.3|15456.3|15446.3|15449.3|15439.3|439
1627876500000|2021-08-02 03:55:00|15456.3|15446.3|15452.3|15442.3|15459.3|15449.3|15450.3|15440.3|318
1627876800000|2021-08-02 04:00:00|15453.3|15443.3|15448.3|15438.3|15456.3|15446.3|15446.3|15436.3|369
1627877100000|2021-08-02 04:05:00|15449.3|15439.3|15446.3|15436.3|15453.3|15443.3|15445.3|15435.3|490
1627877400000|2021-08-02 04:10:00|15448.3|15438.3|15446.3|15436.3|15449.3|15439.3|15442.3|15432.3|355
1627877700000|2021-08-02 04:15:00|15445.3|15435.3|15451.3|15441.3|15455.3|15445.3|15445.3|15435.3|294
1627878000000|2021-08-02 04:20:00|15454.3|15444.3|15454.3|15444.3|15460.3|15450.3|15450.3|15440.3|296
1627878300000|2021-08-02 04:25:00|15455.3|15445.3|15448.3|15438.3|15455.3|15445.3|15448.3|15438.3|198
1627878600000|2021-08-02 04:30:00|15449.3|15439.3|15453.3|15443.3|15453.3|15443.3|15446.3|15436.3|483
1627878900000|2021-08-02 04:35:00|15452.3|15442.3|15459.3|15449.3|15462.3|15452.3|15451.3|15441.3|313
1627879200000|2021-08-02 04:40:00|15460.3|15450.3|15460.3|15450.3|15462.3|15452.3|15457.3|15447.3|443
1627879500000|2021-08-02 04:45:00|15461.3|15451.3|15464.3|15454.3|15466.3|15456.3|15461.3|15451.3|265
1627879800000|2021-08-02 04:50:00|15462.3|15452.3|15458.3|15448.3|15464.3|15454.3|15458.3|15448.3|190
1627880100000|2021-08-02 04:55:00|15459.3|15449.3|15459.3|15449.3|15464.3|15454.3|15455.3|15445.3|368
1627880400000|2021-08-02 05:00:00|15462.3|15452.3|15477.3|15467.3|15494.3|15484.3|15436.3|15426.3|9495
1627880700000|2021-08-02 05:05:00|15474.3|15464.3|15429.3|15419.3|15481.3|15471.3|15426.3|15416.3|4765
1627881000000|2021-08-02 05:10:00|15426.3|15416.3|15448.3|15438.3|15453.3|15443.3|15425.3|15415.3|3843
1627881300000|2021-08-02 05:15:00|15447.3|15437.3|15429.3|15419.3|15448.3|15438.3|15407.3|15397.3|4518
1627881600000|2021-08-02 05:20:00|15428.3|15418.3|15404.3|15394.3|15443.3|15433.3|15390.3|15380.3|4173
1627881900000|2021-08-02 05:25:00|15405.3|15395.3|15442.3|15432.3|15447.3|15437.3|15405.3|15395.3|3112
1627882200000|2021-08-02 05:30:00|15443.3|15433.3|15437.3|15427.3|15457.3|15447.3|15422.3|15412.3|3142
1627882500000|2021-08-02 05:35:00|15434.3|15424.3|15450.3|15440.3|15456.3|15446.3|15427.3|15417.3|2530
1627882800000|2021-08-02 05:40:00|15452.3|15442.3|15488.3|15478.3|15488.3|15478.3|15451.3|15441.3|3288
1627883100000|2021-08-02 05:45:00|15489.3|15479.3|15473.3|15463.3|15512.3|15502.3|15473.3|15463.3|4940
1627883400000|2021-08-02 05:50:00|15474.3|15464.3|15491.3|15481.3|15504.3|15494.3|15464.3|15454.3|2919
1627883700000|2021-08-02 05:55:00|15489.3|15479.3|15483.3|15473.3|15501.3|15491.3|15480.3|15470.3|2319
1627884000000|2021-08-02 06:00:00|15481.3|15471.3|15487.3|15477.3|15496.3|15486.3|15456.3|15446.3|4119
1627884300000|2021-08-02 06:05:00|15486.3|15476.3|15502.3|15492.3|15506.3|15496.3|15474.3|15464.3|3767
1627884600000|2021-08-02 06:10:00|15503.3|15493.3|15504.3|15494.3|15522.3|15512.3|15494.3|15484.3|4486
1627884900000|2021-08-02 06:15:00|15503.3|15493.3|15491.3|15481.3|15508.3|15498.3|15484.3|15474.3|4071
1627885200000|2021-08-02 06:20:00|15494.3|15484.3|15439.3|15429.3|15495.3|15485.3|15438.3|15428.3|3541
1627885500000|2021-08-02 06:25:00|15440.3|15430.3|15462.3|15452.3|15466.3|15456.3|15436.3|15426.3|3004
1627885800000|2021-08-02 06:30:00|15463.3|15453.3|15485.3|15475.3|15505.3|15495.3|15463.3|15453.3|3863
1627886100000|2021-08-02 06:35:00|15483.3|15473.3|15468.3|15458.3|15485.3|15475.3|15455.3|15445.3|3652
1627886400000|2021-08-02 06:40:00|15467.3|15457.3|15471.3|15461.3|15476.3|15466.3|15455.3|15445.3|4047
1627886700000|2021-08-02 06:45:00|15469.3|15459.3|15472.3|15462.3|15484.3|15474.3|15466.3|15456.3|5142
1627887000000|2021-08-02 06:50:00|15467.3|15457.3|15444.3|15434.3|15470.3|15460.3|15436.3|15426.3|7342
1627887300000|2021-08-02 06:55:00|15439.3|15429.3|15441.3|15431.3|15443.3|15433.3|15430.3|15420.3|7889
1627887600000|2021-08-02 07:00:00|15444.3|15428.3|15457.3|15445.3|15462.3|15449.3|15439.3|15427.3|2317
1627887900000|2021-08-02 07:05:00|15455.3|15444.3|15470.3|15459.3|15470.3|15459.3|15455.3|15444.3|1376
1627888200000|2021-08-02 07:10:00|15471.3|15460.3|15440.3|15428.3|15472.3|15460.3|15439.3|15426.3|1311
1627888500000|2021-08-02 07:15:00|15442.3|15430.3|15446.3|15434.3|15452.3|15439.3|15441.3|15429.3|665
1627888800000|2021-08-02 07:20:00|15447.3|15435.3|15455.3|15444.3|15460.3|15448.3|15439.3|15428.3|764
1627889100000|2021-08-02 07:25:00|15454.3|15443.3|15451.3|15439.3|15455.3|15443.3|15441.3|15429.3|486
1627889400000|2021-08-02 07:30:00|15452.3|15440.3|15462.3|15450.3|15462.3|15450.3|15450.3|15437.3|524
1627889700000|2021-08-02 07:35:00|15460.3|15448.3|15454.3|15443.3|15464.3|15452.3|15453.3|15441.3|902
1627890000000|2021-08-02 07:40:00|15455.3|15442.3|15449.3|15438.3|15460.3|15448.3|15448.3|15436.3|887
1627890300000|2021-08-02 07:45:00|15450.3|15437.3|15446.3|15434.3|15452.3|15441.3|15444.3|15433.3|931
1627890600000|2021-08-02 07:50:00|15445.3|15432.3|15433.3|15421.3|15448.3|15437.3|15431.3|15420.3|965
1627890900000|2021-08-02 07:55:00|15432.3|15422.3|15438.3|15426.3|15439.3|15427.3|15432.3|15420.3|685
1627891200000|2021-08-02 08:00:00|15437.3|15427.3|15457.3|15445.3|15459.3|15447.3|15436.3|15425.3|1511
1627891500000|2021-08-02 08:05:00|15455.3|15444.3|15468.3|15456.3|15471.3|15459.3|15453.3|15441.3|1898
1627891800000|2021-08-02 08:10:00|15470.3|15458.3|15467.3|15455.3|15473.3|15461.3|15455.3|15443.3|1217
1627892100000|2021-08-02 08:15:00|15466.3|15454.3|15463.3|15451.3|15470.3|15458.3|15453.3|15442.3|794
1627892400000|2021-08-02 08:20:00|15462.3|15452.3|15443.3|15431.3|15462.3|15452.3|15439.3|15427.3|869
1627892700000|2021-08-02 08:25:00|15442.3|15430.3|15441.3|15428.3|15453.3|15442.3|15438.3|15427.3|2352
1627893000000|2021-08-02 08:30:00|15448.6|15424.6|15450.7|15426.7|15452|15428|15445.7|15421.7|0
1627893300000|2021-08-02 08:35:00|15450.8|15426.8|15454.6|15430.6|15457.2|15433.2|15447.5|15423.5|290
1627893600000|2021-08-02 08:40:00|15454.5|15430.5|15458.4|15434.4|15459.7|15435.7|15453.4|15429.4|0
1627893900000|2021-08-02 08:45:00|15457.9|15433.9|15455.1|15431.1|15458.6|15434.6|15451.9|15427.9|0
1627894200000|2021-08-02 08:50:00|15455.6|15431.6|15456.9|15432.9|15464.9|15440.9|15455.6|15431.6|0
1627894500000|2021-08-02 08:55:00|15456.4|15432.4|15462.1|15438.1|15462.1|15438.1|15454.2|15430.2|0
1627894800000|2021-08-02 09:00:00|15437.3|15423.3|15446.3|15435.3|15446.3|15435.3|15437.3|15423.3|208
1627895100000|2021-08-02 09:05:00|15447.3|15436.3|15452.3|15440.3|15455.3|15443.3|15447.3|15435.3|479
1627895400000|2021-08-02 09:10:00|15453.3|15441.3|15451.3|15440.3|15458.3|15446.3|15449.3|15437.3|158
1627895700000|2021-08-02 09:15:00|15452.3|15441.3|15450.3|15438.3|15455.3|15444.3|15448.3|15437.3|301
1627896000000|2021-08-02 09:20:00|15451.3|15439.3|15444.3|15433.3|15451.3|15440.3|15443.3|15431.3|80
1627896300000|2021-08-02 09:25:00|15445.3|15434.3|15443.3|15432.3|15445.3|15434.3|15437.3|15426.3|210
1627896600000|2021-08-02 09:30:00|15445.3|15433.3|15442.3|15430.3|15447.3|15435.3|15438.3|15426.3|336
1627896900000|2021-08-02 09:35:00|15441.3|15431.3|15452.3|15440.3|15452.3|15441.3|15441.3|15429.3|202
1627897200000|2021-08-02 09:40:00|15453.3|15441.3|15450.3|15439.3|15458.3|15447.3|15449.3|15438.3|191
1627897500000|2021-08-02 09:45:00|15451.3|15440.3|15453.3|15442.3|15455.3|15443.3|15450.3|15439.3|251
1627897800000|2021-08-02 09:50:00|15454.3|15441.3|15451.3|15440.3|15456.3|15445.3|15451.3|15440.3|161
1627898100000|2021-08-02 09:55:00|15450.3|15439.3|15437.3|15425.3|15450.3|15439.3|15437.3|15425.3|473
1627898400000|2021-08-02 10:00:00|15436.3|15426.3|15437.3|15426.3|15438.3|15427.3|15425.3|15414.3|754
1627898700000|2021-08-02 10:05:00|15436.3|15425.3|15435.3|15424.3|15439.3|15427.3|15428.3|15416.3|232
1627899000000|2021-08-02 10:10:00|15434.3|15423.3|15430.3|15419.3|15435.3|15423.3|15428.3|15417.3|131
1627899300000|2021-08-02 10:15:00|15429.3|15418.3|15435.3|15424.3|15436.3|15425.3|15427.3|15416.3|115
1627899600000|2021-08-02 10:20:00|15434.3|15423.3|15431.3|15420.3|15435.3|15424.3|15430.3|15419.3|165
1627899900000|2021-08-02 10:25:00|15432.3|15421.3|15438.3|15426.3|15440.3|15429.3|15432.3|15421.3|182
1627900200000|2021-08-02 10:30:00|15437.3|15425.3|15430.3|15419.3|15439.3|15428.3|15429.3|15417.3|233
1627900500000|2021-08-02 10:35:00|15429.3|15418.3|15435.3|15424.3|15436.3|15425.3|15429.3|15418.3|134
1627900800000|2021-08-02 10:40:00|15436.3|15425.3|15433.3|15422.3|15439.3|15427.3|15431.3|15419.3|96
1627901100000|2021-08-02 10:45:00|15432.3|15421.3|15434.3|15422.3|15434.3|15422.3|15427.3|15416.3|239
1627901400000|2021-08-02 10:50:00|15433.3|15423.3|15434.3|15423.3|15435.3|15424.3|15426.3|15415.3|164
1627901700000|2021-08-02 10:55:00|15433.3|15422.3|15424.3|15413.3|15434.3|15422.3|15424.3|15413.3|138
1627902000000|2021-08-02 11:00:00|15423.3|15412.3|15416.3|15405.3|15423.3|15412.3|15414.3|15403.3|477
1627902300000|2021-08-02 11:05:00|15415.3|15404.3|15414.3|15403.3|15418.3|15406.3|15413.3|15401.3|142
1627902600000|2021-08-02 11:10:00|15416.3|15404.3|15422.3|15410.3|15422.3|15410.3|15414.3|15403.3|88
1627902900000|2021-08-02 11:15:00|15421.3|15409.3|15429.3|15418.3|15431.3|15419.3|15420.3|15409.3|87
1627903200000|2021-08-02 11:20:00|15428.3|15417.3|15420.3|15409.3|15429.3|15418.3|15420.3|15409.3|45
1627903500000|2021-08-02 11:25:00|15421.3|15410.3|15421.3|15409.3|15422.3|15410.3|15418.3|15407.3|49
1627903800000|2021-08-02 11:30:00|15420.3|15408.3|15426.3|15415.3|15426.3|15415.3|15419.3|15407.3|95
1627904100000|2021-08-02 11:35:00|15425.3|15414.3|15424.3|15413.3|15425.3|15415.3|15421.3|15410.3|39
1627904400000|2021-08-02 11:40:00|15423.3|15412.3|15421.3|15410.3|15424.3|15413.3|15419.3|15408.3|39
1627904700000|2021-08-02 11:45:00|15422.3|15409.3|15425.3|15414.3|15425.3|15414.3|15421.3|15409.3|36
1627905000000|2021-08-02 11:50:00|15426.3|15415.3|15427.3|15415.3|15427.3|15415.3|15421.3|15409.3|50
1627905300000|2021-08-02 11:55:00|15426.3|15414.3|15431.3|15420.3|15431.3|15420.3|15426.3|15414.3|30
1627905600000|2021-08-02 12:00:00|15430.3|15419.3|15436.3|15425.3|15443.3|15432.3|15430.3|15419.3|213
1627905900000|2021-08-02 12:05:00|15437.3|15426.3|15429.3|15418.3|15439.3|15427.3|15426.3|15415.3|86
1627906200000|2021-08-02 12:10:00|15430.3|15419.3|15437.3|15426.3|15437.3|15426.3|15429.3|15418.3|45
1627906500000|2021-08-02 12:15:00|15436.3|15425.3|15431.3|15419.3|15436.3|15426.3|15427.3|15416.3|94
1627906800000|2021-08-02 12:20:00|15430.3|15418.3|15425.3|15414.3|15431.3|15419.3|15425.3|15413.3|115
1627907100000|2021-08-02 12:25:00|15424.3|15413.3|15424.3|15412.3|15429.3|15418.3|15421.3|15410.3|77
1627907400000|2021-08-02 12:30:00|15423.3|15413.3|15424.3|15413.3|15427.3|15415.3|15418.3|15407.3|51
1627907700000|2021-08-02 12:35:00|15425.3|15414.3|15421.3|15409.3|15426.3|15414.3|15420.3|15408.3|33
1627908000000|2021-08-02 12:40:00|15420.3|15408.3|15414.3|15403.3|15420.3|15409.3|15413.3|15402.3|159
1627908300000|2021-08-02 12:45:00|15413.3|15402.3|15402.3|15391.3|15416.3|15404.3|15402.3|15391.3|587
1627908600000|2021-08-02 12:50:00|15403.3|15392.3|15403.3|15392.3|15408.3|15397.3|15402.3|15391.3|341
1627908900000|2021-08-02 12:55:00|15402.3|15391.3|15402.3|15391.3|15406.3|15394.3|15402.3|15390.3|125
1627909200000|2021-08-02 13:00:00|15404.3|15393.3|15410.3|15398.3|15411.3|15399.3|15404.3|15393.3|91
1627909500000|2021-08-02 13:05:00|15409.3|15397.3|15407.3|15396.3|15410.3|15398.3|15401.3|15389.3|124
1627909800000|2021-08-02 13:10:00|15408.3|15397.3|15409.3|15398.3|15410.3|15399.3|15407.3|15396.3|81
1627910100000|2021-08-02 13:15:00|15410.3|15399.3|15409.3|15398.3|15414.3|15403.3|15404.3|15393.3|190
1627910400000|2021-08-02 13:20:00|15410.3|15397.3|15416.3|15405.3|15418.3|15406.3|15409.3|15397.3|61
1627910700000|2021-08-02 13:25:00|15417.3|15406.3|15408.3|15397.3|15417.3|15406.3|15408.3|15397.3|139
1627911000000|2021-08-02 13:30:00|15409.3|15400.3|15424.3|15412.3|15424.3|15412.3|15404.3|15392.3|536
1627911300000|2021-08-02 13:35:00|15425.3|15413.3|15413.3|15401.3|15426.3|15415.3|15409.3|15397.3|333
1627911600000|2021-08-02 13:40:00|15412.3|15402.3|15403.3|15391.3|15415.3|15403.3|15403.3|15391.3|337
1627911900000|2021-08-02 13:45:00|15404.3|15392.3|15398.3|15386.3|15407.3|15395.3|15393.3|15381.3|761
1627912200000|2021-08-02 13:50:00|15400.3|15387.3|15398.3|15386.3|15401.3|15390.3|15381.3|15370.3|753
1627912500000|2021-08-02 13:55:00|15397.3|15385.3|15401.3|15389.3|15405.3|15393.3|15396.3|15384.3|323
1627912800000|2021-08-02 14:00:00|15399.3|15388.3|15417.3|15405.3|15418.3|15406.3|15399.3|15387.3|383
1627913100000|2021-08-02 14:05:00|15418.3|15406.3|15412.3|15401.3|15423.3|15412.3|15407.3|15396.3|476
1627913400000|2021-08-02 14:10:00|15413.3|15400.3|15410.3|15399.3|15421.3|15410.3|15406.3|15395.3|277
1627913700000|2021-08-02 14:15:00|15411.3|15398.3|15406.3|15395.3|15411.3|15400.3|15403.3|15391.3|182
1627914000000|2021-08-02 14:20:00|15407.3|15396.3|15402.3|15390.3|15410.3|15399.3|15398.3|15387.3|271
1627914300000|2021-08-02 14:25:00|15403.3|15391.3|15411.3|15400.3|15417.3|15406.3|15402.3|15391.3|213
1627914600000|2021-08-02 14:30:00|15412.3|15401.3|15409.3|15397.3|15421.3|15409.3|15403.3|15392.3|201
1627914900000|2021-08-02 14:35:00|15408.3|15398.3|15400.3|15388.3|15416.3|15405.3|15397.3|15386.3|288
1627915200000|2021-08-02 14:40:00|15399.3|15387.3|15404.3|15393.3|15408.3|15397.3|15396.3|15384.3|312
1627915500000|2021-08-02 14:45:00|15405.3|15394.3|15403.3|15392.3|15409.3|15398.3|15399.3|15387.3|242
1627915800000|2021-08-02 14:50:00|15404.3|15393.3|15419.3|15408.3|15419.3|15408.3|15400.3|15389.3|187
1627916100000|2021-08-02 14:55:00|15420.3|15409.3|15414.3|15402.3|15421.3|15409.3|15408.3|15396.3|199
1627916400000|2021-08-02 15:00:00|15415.3|15403.3|15426.3|15415.3|15426.3|15415.3|15414.3|15403.3|320
1627916700000|2021-08-02 15:05:00|15425.3|15414.3|15415.3|15403.3|15426.3|15415.3|15413.3|15402.3|281
1627917000000|2021-08-02 15:10:00|15414.3|15404.3|15418.3|15407.3|15422.3|15410.3|15414.3|15402.3|124
1627917300000|2021-08-02 15:15:00|15419.3|15408.3|15409.3|15398.3|15420.3|15408.3|15409.3|15398.3|383
1627917600000|2021-08-02 15:20:00|15408.3|15397.3|15417.3|15406.3|15418.3|15407.3|15403.3|15392.3|646
1627917900000|2021-08-02 15:25:00|15416.3|15405.3|15406.3|15395.3|15416.3|15405.3|15402.3|15390.3|601
1627918200000|2021-08-02 15:30:00|15408.3|15394.3|15405.3|15393.3|15412.3|15400.3|15403.3|15392.3|140
1627918500000|2021-08-02 15:35:00|15406.3|15394.3|15406.3|15394.3|15411.3|15400.3|15403.3|15391.3|69
1627918800000|2021-08-02 15:40:00|15408.3|15395.3|15403.3|15391.3|15408.3|15396.3|15400.3|15389.3|121
1627919100000|2021-08-02 15:45:00|15404.3|15392.3|15405.3|15393.3|15411.3|15399.3|15403.3|15391.3|74
1627919400000|2021-08-02 15:50:00|15404.3|15392.3|15401.3|15390.3|15405.3|15393.3|15399.3|15388.3|173
1627919700000|2021-08-02 15:55:00|15402.3|15391.3|15385.3|15373.3|15403.3|15392.3|15382.3|15371.3|295
1627920000000|2021-08-02 16:00:00|15384.3|15372.3|15378.3|15366.3|15385.3|15373.3|15369.3|15358.3|523
1627920300000|2021-08-02 16:05:00|15377.3|15365.3|15361.3|15349.3|15378.3|15366.3|15357.3|15346.3|993
1627920600000|2021-08-02 16:10:00|15360.3|15348.3|15371.3|15359.3|15374.3|15363.3|15359.3|15348.3|211
1627920900000|2021-08-02 16:15:00|15370.3|15360.3|15374.3|15363.3|15376.3|15365.3|15370.3|15359.3|116
1627921200000|2021-08-02 16:20:00|15373.3|15362.3|15373.3|15361.3|15375.3|15364.3|15366.3|15355.3|126
1627921500000|2021-08-02 16:25:00|15372.3|15360.3|15375.3|15363.3|15377.3|15366.3|15369.3|15357.3|131
1627921800000|2021-08-02 16:30:00|15374.3|15364.3|15387.3|15375.3|15388.3|15377.3|15373.3|15362.3|159
1627922100000|2021-08-02 16:35:00|15386.3|15376.3|15388.3|15376.3|15389.3|15378.3|15383.3|15372.3|117
1627922400000|2021-08-02 16:40:00|15387.3|15375.3|15364.3|15353.3|15389.3|15378.3|15360.3|15349.3|1299
1627922700000|2021-08-02 16:45:00|15365.3|15354.3|15379.3|15367.3|15379.3|15367.3|15365.3|15353.3|133
1627923000000|2021-08-02 16:50:00|15378.3|15366.3|15381.3|15369.3|15387.3|15376.3|15375.3|15363.3|148
1627923300000|2021-08-02 16:55:00|15380.3|15368.3|15383.3|15372.3|15383.3|15372.3|15375.3|15363.3|137
1627923600000|2021-08-02 17:00:00|15384.3|15373.3|15381.3|15370.3|15386.3|15375.3|15380.3|15369.3|103
1627923900000|2021-08-02 17:05:00|15382.3|15369.3|15383.3|15371.3|15384.3|15373.3|15378.3|15367.3|106
1627924200000|2021-08-02 17:10:00|15382.3|15370.3|15391.3|15380.3|15392.3|15381.3|15381.3|15369.3|103
1627924500000|2021-08-02 17:15:00|15390.3|15379.3|15392.3|15380.3|15393.3|15381.3|15387.3|15376.3|109
1627924800000|2021-08-02 17:20:00|15391.3|15381.3|15394.3|15383.3|15394.3|15383.3|15391.3|15380.3|41
1627925100000|2021-08-02 17:25:00|15393.3|15382.3|15390.3|15379.3|15394.3|15382.3|15387.3|15376.3|100
1627925400000|2021-08-02 17:30:00|15391.3|15380.3|15388.3|15376.3|15392.3|15381.3|15384.3|15373.3|51
1627925700000|2021-08-02 17:35:00|15389.3|15377.3|15380.3|15368.3|15390.3|15378.3|15379.3|15368.3|82
1627926000000|2021-08-02 17:40:00|15379.3|15369.3|15380.3|15369.3|15385.3|15373.3|15379.3|15368.3|113
1627926300000|2021-08-02 17:45:00|15381.3|15368.3|15378.3|15367.3|15381.3|15369.3|15375.3|15364.3|85
1627926600000|2021-08-02 17:50:00|15379.3|15366.3|15378.3|15366.3|15380.3|15368.3|15372.3|15361.3|123
1627926900000|2021-08-02 17:55:00|15377.3|15367.3|15383.3|15371.3|15385.3|15374.3|15377.3|15365.3|77
1627927200000|2021-08-02 18:00:00|15382.3|15372.3|15379.3|15368.3|15385.3|15373.3|15376.3|15364.3|127
1627927500000|2021-08-02 18:05:00|15380.3|15369.3|15382.3|15370.3|15385.3|15374.3|15380.3|15369.3|110
1627927800000|2021-08-02 18:10:00|15381.3|15371.3|15387.3|15376.3|15388.3|15376.3|15380.3|15368.3|125
1627928100000|2021-08-02 18:15:00|15386.3|15375.3|15386.3|15374.3|15389.3|15377.3|15385.3|15374.3|64
1627928400000|2021-08-02 18:20:00|15387.3|15375.3|15382.3|15371.3|15387.3|15375.3|15380.3|15369.3|144
1627928700000|2021-08-02 18:25:00|15383.3|15372.3|15384.3|15373.3|15386.3|15374.3|15380.3|15369.3|70
1627929000000|2021-08-02 18:30:00|15383.3|15372.3|15387.3|15376.3|15387.3|15376.3|15381.3|15369.3|79
1627929300000|2021-08-02 18:35:00|15388.3|15377.3|15390.3|15379.3|15391.3|15380.3|15386.3|15375.3|120
1627929600000|2021-08-02 18:40:00|15391.3|15380.3|15387.8|15377.8|15391.3|15380.3|15384.3|15372.3|90
1627929900000|2021-08-02 18:45:00|15388.3|15378.3|15384.3|15374.3|15388.3|15378.3|15382.3|15372.3|69
1627930200000|2021-08-02 18:50:00|15383.8|15373.8|15386.8|15376.8|15390.8|15380.8|15383.3|15373.3|118
1627930500000|2021-08-02 18:55:00|15387.8|15377.8|15384.8|15374.8|15387.8|15377.8|15382.8|15372.8|95
1627930800000|2021-08-02 19:00:00|15382.8|15372.8|15379.3|15369.3|15382.8|15372.8|15378.3|15368.3|83
1627931100000|2021-08-02 19:05:00|15380.3|15370.3|15376.3|15366.3|15383.8|15373.8|15375.8|15365.8|171
1627931400000|2021-08-02 19:10:00|15376.8|15366.8|15370.3|15360.3|15379.8|15369.8|15370.3|15360.3|114
1627931700000|2021-08-02 19:15:00|15370.8|15360.8|15368.3|15358.3|15370.8|15360.8|15367.8|15357.8|259
1627932000000|2021-08-02 19:20:00|15367.8|15357.8|15369.8|15359.8|15372.8|15362.8|15365.8|15355.8|196
1627932300000|2021-08-02 19:25:00|15370.3|15360.3|15373.8|15363.8|15375.8|15365.8|15368.8|15358.8|148
1627932600000|2021-08-02 19:30:00|15373.3|15363.3|15366.8|15356.8|15374.3|15364.3|15365.8|15355.8|226
1627932900000|2021-08-02 19:35:00|15366.3|15356.3|15366.8|15356.8|15369.3|15359.3|15362.3|15352.3|229
1627933200000|2021-08-02 19:40:00|15367.8|15357.8|15366.3|15356.3|15369.8|15359.8|15363.8|15353.8|242
1627933500000|2021-08-02 19:45:00|15364.8|15354.8|15365.3|15355.3|15367.8|15357.8|15362.3|15352.3|138
1627933800000|2021-08-02 19:50:00|15365.8|15355.8|15367.8|15357.8|15369.8|15359.8|15362.3|15352.3|202
1627934100000|2021-08-02 19:55:00|15368.3|15358.3|15384.3|15374.3|15384.8|15374.8|15366.8|15356.8|626
1627934400000|2021-08-02 20:00:00|15385.3|15375.3|15377.3|15367.3|15385.3|15375.3|15376.3|15366.3|122
1627934700000|2021-08-02 20:05:00|15376.8|15366.8|15376.8|15366.8|15378.8|15368.8|15374.8|15364.8|46
1627935000000|2021-08-02 20:10:00|15376.3|15366.3|15376.3|15366.3|15377.3|15367.3|15375.8|15365.8|28
1627935300000|2021-08-02 20:15:00|15375.8|15365.8|15376.3|15366.3|15377.3|15367.3|15375.8|15365.8|28
1627935600000|2021-08-02 20:20:00|15375.8|15365.8|15373.8|15363.8|15375.8|15365.8|15371.8|15361.8|45
1627935900000|2021-08-02 20:25:00|15373.3|15363.3|15382.3|15372.3|15382.3|15372.3|15371.8|15361.8|58
1627936200000|2021-08-02 20:30:00|15382.8|15372.8|15377.8|15367.8|15382.8|15372.8|15377.8|15367.8|26
1627936500000|2021-08-02 20:35:00|15376.8|15366.8|15375.3|15365.3|15376.8|15366.8|15374.8|15364.8|14
1627936800000|2021-08-02 20:40:00|15374.8|15364.8|15376.8|15366.8|15376.8|15366.8|15374.8|15364.8|49
1627937100000|2021-08-02 20:45:00|15377.8|15367.8|15372.3|15362.3|15380.8|15370.8|15370.3|15360.3|101
1627937400000|2021-08-02 20:50:00|15372.8|15362.8|15380.3|15370.3|15380.3|15370.3|15372.8|15362.8|25
1627937700000|2021-08-02 20:55:00|15380.8|15370.8|15381.3|15371.3|15381.3|15371.3|15380.3|15370.3|17
1627938000000|2021-08-02 21:00:00|15380.8|15370.8|15383.8|15373.8|15383.8|15373.8|15380.8|15370.8|8
1627938300000|2021-08-02 21:05:00|15384.8|15374.8|15384.8|15374.8|15384.8|15374.8|15384.8|15374.8|10
1627938600000|2021-08-02 21:10:00|15385.8|15375.8|15385.8|15375.8|15385.8|15375.8|15385.8|15375.8|1
1627938900000|2021-08-02 21:15:00|15384.8|15360.8|15384.5|15360.5|15384.8|15360.8|15384.2|15360.2|9
1627939200000|2021-08-02 21:20:00|15384.1|15360.1|15383.8|15359.8|15384.3|15360.3|15383.5|15359.5|0
1627939500000|2021-08-02 21:25:00|15383.5|15359.5|15384.5|15360.5|15384.5|15360.5|15383.5|15359.5|0
1627939800000|2021-08-02 21:30:00|15384.7|15360.7|15385.1|15361.1|15385.5|15361.5|15384.2|15360.2|0
1627940100000|2021-08-02 21:35:00|15385|15361|15385.3|15361.3|15385.3|15361.3|15385|15361|0
1627940400000|2021-08-02 21:40:00|15385|15361|15383.5|15359.5|15386.3|15362.3|15383.5|15359.5|0
1627940700000|2021-08-02 21:45:00|15383.4|15359.4|15384.2|15360.2|15384.2|15360.2|15382.8|15358.8|0
1627941000000|2021-08-02 21:50:00|15383.6|15359.6|15384|15360|15384|15360|15383.6|15359.6|0
1627941300000|2021-08-02 21:55:00|15384.2|15360.2|15383.4|15359.4|15384.2|15360.2|15383.4|15359.4|0
1627941600000|2021-08-02 22:00:00|15385.7|15361.7|15382.7|15358.7|15386.4|15362.4|15381.4|15357.4|0
1627941900000|2021-08-02 22:05:00|15382|15358|15385|15361|15385.9|15361.9|15382|15358|0
1627942200000|2021-08-02 22:10:00|15385.7|15361.7|15385.7|15361.7|15386.3|15362.3|15385.7|15361.7|0
1627942500000|2021-08-02 22:15:00|15386|15362|15385.7|15361.7|15386.3|15362.3|15384.7|15360.7|0
1627942800000|2021-08-02 22:20:00|15386.3|15362.3|15385.7|15361.7|15386.3|15362.3|15385.7|15361.7|0
1627943100000|2021-08-02 22:25:00|15386|15362|15383.1|15359.1|15386.3|15362.3|15382.4|15358.4|0
1627943400000|2021-08-02 22:30:00|15383.4|15359.4|15387.6|15363.6|15387.6|15363.6|15383.4|15359.4|0
1627943700000|2021-08-02 22:35:00|15389|15365|15386.3|15362.3|15389|15365|15386.3|15362.3|0
1627944000000|2021-08-02 22:40:00|15387|15363|15388.6|15364.6|15389|15365|15387|15363|0
1627944300000|2021-08-02 22:45:00|15389|15365|15395.2|15371.2|15395.2|15371.2|15389|15365|0
1627944600000|2021-08-02 22:50:00|15395.9|15371.9|15395.2|15371.2|15396.5|15372.5|15394.6|15370.6|0
1627944900000|2021-08-02 22:55:00|15395.9|15371.9|15393.3|15369.3|15395.9|15371.9|15392.6|15368.6|0
1627945200000|2021-08-02 23:00:00|15393.9|15369.9|15392.8|15368.8|15394.8|15370.8|15392.8|15368.8|0
1627945500000|2021-08-02 23:05:00|15392.5|15368.5|15392.2|15368.2|15392.8|15368.8|15390.9|15366.9|0
1627945800000|2021-08-02 23:10:00|15392.8|15368.8|15394|15370|15394|15370|15392.2|15368.2|0
1627946100000|2021-08-02 23:15:00|15393.3|15369.3|15394|15370|15394|15370|15392.7|15368.7|0
1627946400000|2021-08-02 23:20:00|15393.6|15369.6|15394.6|15370.6|15394.6|15370.6|15392.7|15368.7|0
1627946700000|2021-08-02 23:25:00|15394|15370|15392.7|15368.7|15394.3|15370.3|15392|15368|0
1627947000000|2021-08-02 23:30:00|15393|15369|15394.3|15370.3|15395.3|15371.3|15392|15368|0
1627947300000|2021-08-02 23:35:00|15394|15370|15390.7|15366.7|15395.3|15371.3|15390.7|15366.7|0
1627947600000|2021-08-02 23:40:00|15391.3|15367.3|15385.2|15361.2|15391.7|15367.7|15383.3|15359.3|0
1627947900000|2021-08-02 23:45:00|15384.9|15360.9|15386|15362|15388.5|15364.5|15384.6|15360.6|0
1627948200000|2021-08-02 23:50:00|15386.4|15362.4|15378.6|15354.6|15386.4|15362.4|15374|15350|0
1627948500000|2021-08-02 23:55:00|15378.3|15354.3|15379.3|15355.3|15380.3|15356.3|15378|15354|0
1627948800000|2021-08-03 00:00:00|15378.6|15354.6|15390.4|15366.4|15390.4|15366.4|15378.6|15354.6|0
1627949100000|2021-08-03 00:05:00|15390.1|15366.1|15388.5|15364.5|15391.6|15367.6|15388.3|15364.3|0
1627949400000|2021-08-03 00:10:00|15389.1|15365.1|15391.7|15367.7|15392.4|15368.4|15388.5|15364.5|0
1627949700000|2021-08-03 00:15:00|15392.1|15368.1|15391.2|15367.2|15394.5|15370.5|15390.4|15366.4|0
1627950000000|2021-08-03 00:20:00|15391.7|15367.7|15395|15371|15401.2|15377.2|15391.4|15367.4|0
1627950300000|2021-08-03 00:25:00|15394.3|15370.3|15400.8|15376.8|15406|15382|15393.1|15369.1|0
1627950600000|2021-08-03 00:30:00|15400.6|15376.6|15404.2|15380.2|15405.6|15381.6|15398.9|15374.9|0
1627950900000|2021-08-03 00:35:00|15404.4|15380.4|15402.7|15378.7|15407|15383|15401.4|15377.4|0
1627951200000|2021-08-03 00:40:00|15403.1|15379.1|15399.3|15375.3|15404|15380|15398.4|15374.4|0
1627951500000|2021-08-03 00:45:00|15398.8|15374.8|15387.1|15363.1|15399.6|15375.6|15387.1|15363.1|0
1627951800000|2021-08-03 00:50:00|15387.4|15363.4|15389.2|15365.2|15391.8|15367.8|15386.8|15362.8|0
1627952100000|2021-08-03 00:55:00|15388.7|15364.7|15387.9|15363.9|15389|15365|15387.4|15363.4|0
1627952400000|2021-08-03 01:00:00|15388.4|15364.4|15363.3|15353.3|15409.3|15399.3|15362.3|15352.3|3191
1627952700000|2021-08-03 01:05:00|15364.3|15354.3|15367|15357|15372|15362|15358|15348|1502
1627953000000|2021-08-03 01:10:00|15369|15359|15364|15354|15371|15361|15355|15345|1097
1627953300000|2021-08-03 01:15:00|15363|15353|15394|15384|15426|15416|15333|15323|4097
1627953600000|2021-08-03 01:20:00|15393|15383|15348|15338|15401|15391|15348|15338|1455
1627953900000|2021-08-03 01:25:00|15349|15339|15380|15370|15391|15381|15336|15326|3303
1627954200000|2021-08-03 01:30:00|15383|15373|15332.1|15322.1|15402|15392|15307.1|15297.1|15735
1627954500000|2021-08-03 01:35:00|15331.1|15321.1|15358.1|15348.1|15374.1|15364.1|15309.1|15299.1|13711
1627954800000|2021-08-03 01:40:00|15356.1|15346.1|15311.1|15301.1|15367.1|15357.1|15292.1|15282.1|9647
1627955100000|2021-08-03 01:45:00|15312.1|15302.1|15301.1|15291.1|15313.1|15303.1|15281.1|15271.1|7696
1627955400000|2021-08-03 01:50:00|15303.1|15293.1|15335.1|15325.1|15346.1|15336.1|15284.1|15274.1|6402
1627955700000|2021-08-03 01:55:00|15336.1|15326.1|15358.1|15348.1|15370.1|15360.1|15330.1|15320.1|4537
1627956000000|2021-08-03 02:00:00|15362.1|15352.1|15357.1|15347.1|15364.1|15354.1|15313.1|15303.1|6377
1627956300000|2021-08-03 02:05:00|15355.1|15345.1|15474.1|15464.1|15476.1|15466.1|15351.1|15341.1|7643
1627956600000|2021-08-03 02:10:00|15473.1|15463.1|15403.1|15393.1|15473.1|15463.1|15400.1|15390.1|7813
1627956900000|2021-08-03 02:15:00|15401.1|15391.1|15406.1|15396.1|15454.1|15444.1|15396.1|15386.1|4897
1627957200000|2021-08-03 02:20:00|15405.1|15395.1|15412.1|15402.1|15426.1|15416.1|15386.1|15376.1|4353
1627957500000|2021-08-03 02:25:00|15413.1|15403.1|15399.1|15389.1|15420.1|15410.1|15390.1|15380.1|3540
1627957800000|2021-08-03 02:30:00|15400.1|15390.1|15456.1|15446.1|15460.1|15450.1|15389.1|15379.1|3572
1627958100000|2021-08-03 02:35:00|15457.1|15447.1|15445.1|15435.1|15465.1|15455.1|15419.1|15409.1|4075
1627958400000|2021-08-03 02:40:00|15447.1|15437.1|15446.1|15436.1|15457.1|15447.1|15404.1|15394.1|4737
1627958700000|2021-08-03 02:45:00|15444.1|15434.1|15433.1|15423.1|15460.1|15450.1|15423.1|15413.1|2817
1627959000000|2021-08-03 02:50:00|15434.1|15424.1|15456.1|15446.1|15458.1|15448.1|15419.1|15409.1|1541
1627959300000|2021-08-03 02:55:00|15458.1|15448.1|15442.1|15432.1|15458.1|15448.1|15427.1|15417.1|2070
1627959600000|2021-08-03 03:00:00|15443.1|15433.1|15467.1|15457.1|15474.1|15464.1|15427.1|15417.1|2832
1627959900000|2021-08-03 03:05:00|15468.1|15458.1|15531.1|15521.1|15531.1|15521.1|15458.1|15448.1|6288
1627960200000|2021-08-03 03:10:00|15533.1|15523.1|15542.1|15532.1|15542.1|15532.1|15503.1|15493.1|3760
1627960500000|2021-08-03 03:15:00|15541.1|15531.1|15530.1|15520.1|15551.1|15541.1|15518.1|15508.1|2964
1627960800000|2021-08-03 03:20:00|15533.1|15523.1|15521.1|15511.1|15542.1|15532.1|15514.1|15504.1|2719
1627961100000|2021-08-03 03:25:00|15522.1|15512.1|15488.1|15478.1|15535.1|15525.1|15478.1|15468.1|2158
1627961400000|2021-08-03 03:30:00|15485.1|15475.1|15492.1|15482.1|15495.1|15485.1|15479.1|15469.1|321
1627961700000|2021-08-03 03:35:00|15493.1|15483.1|15494.1|15484.1|15498.1|15488.1|15485.1|15475.1|302
1627962000000|2021-08-03 03:40:00|15492.1|15482.1|15481.1|15471.1|15493.1|15483.1|15476.1|15466.1|568
1627962300000|2021-08-03 03:45:00|15482.1|15472.1|15481.1|15471.1|15488.1|15478.1|15480.1|15470.1|243
1627962600000|2021-08-03 03:50:00|15482.1|15472.1|15477.1|15467.1|15483.1|15473.1|15476.1|15466.1|242
1627962900000|2021-08-03 03:55:00|15476.1|15466.1|15476.1|15466.1|15478.1|15468.1|15466.1|15456.1|764
1627963200000|2021-08-03 04:00:00|15474.1|15464.1|15473.1|15463.1|15476.1|15466.1|15472.1|15462.1|89
1627963500000|2021-08-03 04:05:00|15474.1|15464.1|15477.1|15467.1|15477.1|15467.1|15472.1|15462.1|132
1627963800000|2021-08-03 04:10:00|15476.1|15466.1|15472.1|15462.1|15476.1|15466.1|15467.1|15457.1|199
1627964100000|2021-08-03 04:15:00|15473.1|15463.1|15473.1|15463.1|15475.1|15465.1|15472.1|15462.1|135
1627964400000|2021-08-03 04:20:00|15474.1|15464.1|15471.1|15461.1|15474.1|15464.1|15467.1|15457.1|273
1627964700000|2021-08-03 04:25:00|15470.1|15460.1|15471.1|15461.1|15472.1|15462.1|15469.1|15459.1|113
1627965000000|2021-08-03 04:30:00|15472.1|15462.1|15474.1|15464.1|15476.1|15466.1|15469.1|15459.1|202
1627965300000|2021-08-03 04:35:00|15475.1|15465.1|15468.1|15458.1|15475.1|15465.1|15467.1|15457.1|98
1627965600000|2021-08-03 04:40:00|15469.1|15459.1|15472.1|15462.1|15474.1|15464.1|15468.1|15458.1|92
1627965900000|2021-08-03 04:45:00|15473.1|15463.1|15472.1|15462.1|15474.1|15464.1|15470.1|15460.1|105
1627966200000|2021-08-03 04:50:00|15471.1|15461.1|15476.1|15466.1|15476.1|15466.1|15471.1|15461.1|163
1627966500000|2021-08-03 04:55:00|15477.1|15467.1|15476.1|15466.1|15477.1|15467.1|15471.1|15461.1|178
1627966800000|2021-08-03 05:00:00|15475.1|15465.1|15472.1|15462.1|15497.1|15487.1|15461.1|15451.1|4418
1627967100000|2021-08-03 05:05:00|15470.1|15460.1|15469.1|15459.1|15500.1|15490.1|15451.1|15441.1|3991
1627967400000|2021-08-03 05:10:00|15471.1|15461.1|15480.1|15470.1|15480.1|15470.1|15457.1|15447.1|2825
1627967700000|2021-08-03 05:15:00|15479.1|15469.1|15476.1|15466.1|15488.1|15478.1|15466.1|15456.1|2803
1627968000000|2021-08-03 05:20:00|15477.1|15467.1|15482.1|15472.1|15508.1|15498.1|15476.1|15466.1|2159
1627968300000|2021-08-03 05:25:00|15480.1|15470.1|15503.1|15493.1|15507.1|15497.1|15480.1|15470.1|1411
1627968600000|2021-08-03 05:30:00|15504.1|15494.1|15490.1|15480.1|15509.1|15499.1|15480.1|15470.1|1700
1627968900000|2021-08-03 05:35:00|15489.1|15479.1|15472.1|15462.1|15497.1|15487.1|15470.1|15460.1|3952
1627969200000|2021-08-03 05:40:00|15473.1|15463.1|15477.1|15467.1|15488.1|15478.1|15449.1|15439.1|2843
1627969500000|2021-08-03 05:45:00|15476.1|15466.1|15489.1|15479.1|15489.1|15479.1|15468.1|15458.1|1426
1627969800000|2021-08-03 05:50:00|15490.1|15480.1|15486.1|15476.1|15499.1|15489.1|15479.1|15469.1|1000
1627970100000|2021-08-03 05:55:00|15485.1|15475.1|15526.1|15516.1|15527.1|15517.1|15485.1|15475.1|1702
1627970400000|2021-08-03 06:00:00|15527.1|15517.1|15523.1|15513.1|15532.1|15522.1|15500.1|15490.1|3409
1627970700000|2021-08-03 06:05:00|15522.1|15512.1|15544.1|15534.1|15544.1|15534.1|15514.1|15504.1|1969
1627971000000|2021-08-03 06:10:00|15543.1|15533.1|15533.1|15523.1|15544.1|15534.1|15516.1|15506.1|3643
1627971300000|2021-08-03 06:15:00|15531.1|15521.1|15553.1|15543.1|15553.1|15543.1|15522.1|15512.1|2892
1627971600000|2021-08-03 06:20:00|15552.1|15542.1|15531.1|15521.1|15554.1|15544.1|15530.1|15520.1|3308
1627971900000|2021-08-03 06:25:00|15532.1|15522.1|15551.1|15541.1|15559.1|15549.1|15529.1|15519.1|3132
1627972200000|2021-08-03 06:30:00|15550.1|15540.1|15537.1|15527.1|15552.1|15542.1|15527.1|15517.1|2186
1627972500000|2021-08-03 06:35:00|15536.1|15526.1|15543.1|15533.1|15547.1|15537.1|15531.1|15521.1|1357
1627972800000|2021-08-03 06:40:00|15542.1|15532.1|15544.1|15534.1|15551.1|15541.1|15535.1|15525.1|3216
1627973100000|2021-08-03 06:45:00|15545.1|15535.1|15541.1|15531.1|15559.1|15549.1|15540.1|15530.1|3104
1627973400000|2021-08-03 06:50:00|15542.1|15532.1|15541.1|15531.1|15547.1|15537.1|15534.1|15524.1|3349
1627973700000|2021-08-03 06:55:00|15540.1|15530.1|15529.1|15519.1|15549.1|15539.1|15529.1|15519.1|4577
1627974000000|2021-08-03 07:00:00|15531.1|15521.1|15535.1|15523.1|15555.1|15544.1|15531.1|15519.1|2023
1627974300000|2021-08-03 07:05:00|15534.1|15524.1|15526.1|15515.1|15535.1|15524.1|15525.1|15514.1|696
1627974600000|2021-08-03 07:10:00|15525.1|15514.1|15514.1|15503.1|15529.1|15517.1|15511.1|15499.1|1070
1627974900000|2021-08-03 07:15:00|15515.1|15504.1|15527.1|15516.1|15530.1|15519.1|15515.1|15504.1|395
1627975200000|2021-08-03 07:20:00|15526.1|15515.1|15520.1|15508.1|15527.1|15516.1|15519.1|15508.1|453
1627975500000|2021-08-03 07:25:00|15521.1|15509.1|15518.1|15506.1|15522.1|15511.1|15516.1|15505.1|334
1627975800000|2021-08-03 07:30:00|15517.1|15507.1|15520.1|15508.1|15525.1|15513.1|15515.1|15504.1|614
1627976100000|2021-08-03 07:35:00|15521.1|15509.1|15513.1|15502.1|15521.1|15510.1|15512.1|15501.1|451
1627976400000|2021-08-03 07:40:00|15512.1|15501.1|15513.1|15501.1|15521.1|15510.1|15512.1|15500.1|197
1627976700000|2021-08-03 07:45:00|15512.1|15500.1|15515.1|15504.1|15517.1|15506.1|15509.1|15498.1|361
1627977000000|2021-08-03 07:50:00|15516.1|15505.1|15517.1|15505.1|15520.1|15509.1|15513.1|15502.1|329
1627977300000|2021-08-03 07:55:00|15516.1|15506.1|15514.1|15502.1|15520.1|15509.1|15512.1|15501.1|348
1627977600000|2021-08-03 08:00:00|15515.1|15503.1|15523.1|15512.1|15530.1|15519.1|15515.1|15502.1|798
1627977900000|2021-08-03 08:05:00|15524.1|15511.1|15539.1|15527.1|15541.1|15529.1|15521.1|15510.1|720
1627978200000|2021-08-03 08:10:00|15538.1|15526.1|15529.1|15517.1|15541.1|15529.1|15527.1|15515.1|325
1627978500000|2021-08-03 08:15:00|15528.1|15516.1|15529.1|15518.1|15530.1|15518.1|15527.1|15515.1|276
1627978800000|2021-08-03 08:20:00|15530.1|15519.1|15531.1|15520.1|15533.1|15522.1|15528.1|15516.1|473
1627979100000|2021-08-03 08:25:00|15532.1|15519.1|15514.1|15503.1|15535.1|15523.1|15514.1|15503.1|982
1627979400000|2021-08-03 08:30:00|15537.2|15513.2|15544.4|15520.4|15545.6|15521.6|15535.6|15511.6|9
1627979700000|2021-08-03 08:35:00|15543.9|15519.9|15541|15517|15544.5|15520.5|15539.1|15515.1|316
1627980000000|2021-08-03 08:40:00|15540.6|15516.6|15535.5|15511.5|15540.6|15516.6|15535|15511|0
1627980300000|2021-08-03 08:45:00|15535.9|15511.9|15542.8|15518.8|15542.8|15518.8|15535.9|15511.9|0
1627980600000|2021-08-03 08:50:00|15541.8|15517.8|15536.7|15512.7|15542.8|15518.8|15536.4|15512.4|0
1627980900000|2021-08-03 08:55:00|15537.7|15513.7|15542.1|15518.1|15543.4|15519.4|15537.2|15513.2|0
1627981200000|2021-08-03 09:00:00|15515.1|15503.1|15517.1|15506.1|15520.1|15509.1|15512.1|15500.1|615
1627981500000|2021-08-03 09:05:00|15518.1|15507.1|15515.1|15503.1|15520.1|15507.1|15515.1|15503.1|106
1627981800000|2021-08-03 09:10:00|15513.1|15504.1|15513.1|15501.1|15515.1|15504.1|15512.1|15500.1|87
1627982100000|2021-08-03 09:15:00|15515.1|15502.1|15508.1|15496.1|15515.1|15504.1|15508.1|15496.1|354
1627982400000|2021-08-03 09:20:00|15507.1|15497.1|15501.1|15489.1|15507.1|15497.1|15500.1|15489.1|320
1627982700000|2021-08-03 09:25:00|15502.1|15490.1|15505.1|15493.1|15506.1|15494.1|15498.1|15486.1|529
1627983000000|2021-08-03 09:30:00|15507.1|15494.1|15506.1|15495.1|15510.1|15499.1|15503.1|15492.1|316
1627983300000|2021-08-03 09:35:00|15505.1|15494.1|15513.1|15501.1|15515.1|15504.1|15503.1|15492.1|227
1627983600000|2021-08-03 09:40:00|15512.1|15500.1|15513.1|15502.1|15513.1|15502.1|15509.1|15498.1|122
1627983900000|2021-08-03 09:45:00|15515.1|15504.1|15510.1|15498.1|15518.1|15507.1|15510.1|15498.1|153
1627984200000|2021-08-03 09:50:00|15511.1|15499.1|15514.1|15503.1|15514.1|15503.1|15509.1|15498.1|59
1627984500000|2021-08-03 09:55:00|15513.1|15502.1|15513.1|15502.1|15516.1|15505.1|15512.1|15500.1|57
1627984800000|2021-08-03 10:00:00|15512.1|15501.1|15513.1|15501.1|15514.1|15503.1|15511.1|15499.1|48
1627985100000|2021-08-03 10:05:00|15514.1|15502.1|15506.1|15495.1|15514.1|15503.1|15504.1|15493.1|78
1627985400000|2021-08-03 10:10:00|15507.1|15496.1|15500.1|15489.1|15507.1|15496.1|15500.1|15489.1|185
1627985700000|2021-08-03 10:15:00|15501.1|15490.1|15505.1|15493.1|15505.1|15494.1|15501.1|15490.1|189
1627986000000|2021-08-03 10:20:00|15504.1|15494.1|15506.1|15495.1|15507.1|15496.1|15504.1|15492.1|168
1627986300000|2021-08-03 10:25:00|15507.1|15494.1|15503.1|15492.1|15508.1|15497.1|15503.1|15492.1|133
1627986600000|2021-08-03 10:30:00|15504.1|15493.1|15504.1|15493.1|15506.1|15495.1|15503.1|15492.1|97
1627986900000|2021-08-03 10:35:00|15505.1|15494.1|15507.1|15496.1|15509.1|15497.1|15504.1|15492.1|159
1627987200000|2021-08-03 10:40:00|15508.1|15498.1|15510.1|15498.1|15512.1|15500.1|15508.1|15496.1|148
1627987500000|2021-08-03 10:45:00|15511.1|15499.1|15511.1|15499.1|15513.1|15502.1|15509.1|15498.1|139
1627987800000|2021-08-03 10:50:00|15512.1|15500.1|15498.1|15487.1|15515.1|15503.1|15498.1|15487.1|327
1627988100000|2021-08-03 10:55:00|15497.1|15486.1|15505.1|15494.1|15509.1|15497.1|15496.1|15485.1|429
1627988400000|2021-08-03 11:00:00|15506.1|15495.1|15504.1|15492.1|15506.1|15495.1|15498.1|15486.1|200
1627988700000|2021-08-03 11:05:00|15503.1|15491.1|15508.1|15496.1|15509.1|15497.1|15501.1|15490.1|104
1627989000000|2021-08-03 11:10:00|15507.1|15495.1|15508.1|15497.1|15512.1|15500.1|15507.1|15495.1|124
1627989300000|2021-08-03 11:15:00|15509.1|15498.1|15503.1|15491.1|15509.1|15498.1|15502.1|15491.1|97
1627989600000|2021-08-03 11:20:00|15501.1|15490.1|15502.1|15490.1|15502.1|15490.1|15500.1|15488.1|88
1627989900000|2021-08-03 11:25:00|15503.1|15491.1|15504.1|15492.1|15505.1|15493.1|15503.1|15491.1|39
1627990200000|2021-08-03 11:30:00|15503.1|15493.1|15499.1|15488.1|15504.1|15493.1|15499.1|15488.1|48
1627990500000|2021-08-03 11:35:00|15500.1|15489.1|15496.1|15485.1|15500.1|15489.1|15496.1|15485.1|56
1627990800000|2021-08-03 11:40:00|15497.1|15486.1|15496.1|15484.1|15497.1|15486.1|15495.1|15484.1|110
1627991100000|2021-08-03 11:45:00|15497.1|15485.1|15492.1|15481.1|15497.1|15486.1|15492.1|15481.1|183
1627991400000|2021-08-03 11:50:00|15494.1|15482.1|15492.1|15481.1|15495.1|15484.1|15492.1|15481.1|191
1627991700000|2021-08-03 11:55:00|15494.1|15482.1|15490.1|15479.1|15494.1|15482.1|15489.1|15478.1|176
1627992000000|2021-08-03 12:00:00|15491.1|15478.1|15486.1|15475.1|15491.1|15479.1|15485.1|15474.1|404
1627992300000|2021-08-03 12:05:00|15485.1|15474.1|15478.1|15467.1|15485.1|15474.1|15477.1|15465.1|347
1627992600000|2021-08-03 12:10:00|15480.1|15466.1|15477.1|15466.1|15481.1|15469.1|15476.1|15465.1|129
1627992900000|2021-08-03 12:15:00|15476.1|15465.1|15467.1|15456.1|15478.1|15467.1|15467.1|15456.1|321
1627993200000|2021-08-03 12:20:00|15466.1|15455.1|15459.1|15448.1|15467.1|15455.1|15457.1|15445.1|614
1627993500000|2021-08-03 12:25:00|15460.1|15447.1|15457.1|15446.1|15461.1|15449.1|15456.1|15445.1|228
1627993800000|2021-08-03 12:30:00|15458.1|15447.1|15461.1|15450.1|15462.1|15451.1|15457.1|15447.1|149
1627994100000|2021-08-03 12:35:00|15462.1|15449.1|15457.1|15446.1|15462.1|15450.1|15456.1|15445.1|177
1627994400000|2021-08-03 12:40:00|15458.1|15447.1|15459.1|15448.1|15463.1|15452.1|15457.1|15447.1|160
1627994700000|2021-08-03 12:45:00|15460.1|15449.1|15462.1|15451.1|15467.1|15455.1|15459.1|15447.1|120
1627995000000|2021-08-03 12:50:00|15463.1|15452.1|15460.1|15448.1|15465.1|15453.1|15459.1|15448.1|152
1627995300000|2021-08-03 12:55:00|15459.1|15449.1|15456.1|15445.1|15460.1|15449.1|15455.1|15443.1|428
1627995600000|2021-08-03 13:00:00|15455.1|15444.1|15454.1|15443.1|15455.1|15445.1|15451.1|15439.1|407
1627995900000|2021-08-03 13:05:00|15455.1|15444.1|15449.1|15438.1|15456.1|15445.1|15449.1|15438.1|365
1627996200000|2021-08-03 13:10:00|15450.1|15439.1|15452.1|15441.1|15455.1|15444.1|15450.1|15439.1|145
1627996500000|2021-08-03 13:15:00|15453.1|15440.1|15450.1|15438.1|15454.1|15443.1|15446.1|15434.1|398
1627996800000|2021-08-03 13:20:00|15449.1|15440.1|15454.1|15443.1|15454.1|15443.1|15449.1|15437.1|194
1627997100000|2021-08-03 13:25:00|15453.1|15442.1|15458.1|15446.1|15460.1|15449.1|15452.1|15441.1|111
1627997400000|2021-08-03 13:30:00|15460.1|15447.1|15457.1|15446.1|15461.1|15449.1|15445.1|15434.1|581
1627997700000|2021-08-03 13:35:00|15458.1|15445.1|15442.1|15431.1|15459.1|15447.1|15440.1|15428.1|619
1627998000000|2021-08-03 13:40:00|15443.1|15430.1|15441.1|15430.1|15453.1|15441.1|15436.1|15425.1|549
1627998300000|2021-08-03 13:45:00|15442.1|15431.1|15440.1|15429.1|15453.1|15441.1|15438.1|15427.1|609
1627998600000|2021-08-03 13:50:00|15439.1|15428.1|15431.1|15420.1|15440.1|15429.1|15430.1|15418.1|890
1627998900000|2021-08-03 13:55:00|15430.1|15418.1|15432.1|15420.1|15438.1|15427.1|15428.1|15417.1|439
1627999200000|2021-08-03 14:00:00|15429.1|15417.1|15446.1|15435.1|15450.1|15438.1|15428.1|15417.1|454
1627999500000|2021-08-03 14:05:00|15445.1|15434.1|15444.1|15433.1|15449.1|15438.1|15439.1|15427.1|468
1627999800000|2021-08-03 14:10:00|15443.1|15432.1|15439.1|15428.1|15449.1|15437.1|15436.1|15425.1|514
1628000100000|2021-08-03 14:15:00|15440.1|15427.1|15439.1|15428.1|15447.1|15436.1|15435.1|15424.1|803
1628000400000|2021-08-03 14:20:00|15438.1|15427.1|15443.1|15431.1|15445.1|15434.1|15435.1|15424.1|1058
1628000700000|2021-08-03 14:25:00|15442.1|15432.1|15439.1|15428.1|15444.1|15432.1|15436.1|15425.1|517
1628001000000|2021-08-03 14:30:00|15438.1|15427.1|15431.1|15420.1|15439.1|15428.1|15430.1|15419.1|432
1628001300000|2021-08-03 14:35:00|15432.1|15421.1|15433.1|15422.1|15435.1|15423.1|15430.1|15418.1|409
1628001600000|2021-08-03 14:40:00|15432.1|15421.1|15434.1|15422.1|15436.1|15425.1|15432.1|15421.1|571
1628001900000|2021-08-03 14:45:00|15433.1|15423.1|15444.1|15433.1|15445.1|15434.1|15432.1|15421.1|837
1628002200000|2021-08-03 14:50:00|15445.1|15432.1|15437.1|15426.1|15446.1|15435.1|15436.1|15425.1|466
1628002500000|2021-08-03 14:55:00|15438.1|15427.1|15445.1|15434.1|15448.1|15437.1|15433.1|15422.1|640
1628002800000|2021-08-03 15:00:00|15444.1|15433.1|15443.1|15432.1|15450.1|15439.1|15441.1|15429.1|270
1628003100000|2021-08-03 15:05:00|15444.1|15431.1|15441.1|15429.1|15448.1|15437.1|15436.1|15425.1|260
1628003400000|2021-08-03 15:10:00|15440.1|15430.1|15433.1|15422.1|15443.1|15432.1|15433.1|15422.1|408
1628003700000|2021-08-03 15:15:00|15434.1|15423.1|15429.1|15418.1|15436.1|15425.1|15427.1|15416.1|680
1628004000000|2021-08-03 15:20:00|15430.1|15417.1|15430.1|15418.1|15431.1|15420.1|15426.1|15415.1|373
1628004300000|2021-08-03 15:25:00|15429.1|15419.1|15440.1|15428.1|15440.1|15429.1|15428.1|15417.1|240
1628004600000|2021-08-03 15:30:00|15439.1|15427.1|15440.1|15428.1|15445.1|15434.1|15433.1|15422.1|239
1628004900000|2021-08-03 15:35:00|15439.1|15429.1|15445.1|15434.1|15448.1|15437.1|15439.1|15429.1|154
1628005200000|2021-08-03 15:40:00|15446.1|15435.1|15454.1|15442.1|15457.1|15445.1|15445.1|15434.1|933
1628005500000|2021-08-03 15:45:00|15453.1|15441.1|15454.1|15442.1|15457.1|15446.1|15451.1|15439.1|293
1628005800000|2021-08-03 15:50:00|15455.1|15443.1|15451.1|15440.1|15456.1|15445.1|15450.1|15438.1|213
1628006100000|2021-08-03 15:55:00|15452.1|15441.1|15456.1|15445.1|15457.1|15446.1|15452.1|15441.1|209
1628006400000|2021-08-03 16:00:00|15457.1|15446.1|15456.1|15444.1|15458.1|15446.1|15451.1|15440.1|136
1628006700000|2021-08-03 16:05:00|15457.1|15445.1|15464.1|15453.1|15466.1|15455.1|15457.1|15445.1|395
1628007000000|2021-08-03 16:10:00|15465.1|15454.1|15464.1|15453.1|15465.1|15454.1|15462.1|15451.1|139
1628007300000|2021-08-03 16:15:00|15463.1|15452.1|15461.1|15450.1|15466.1|15454.1|15460.1|15449.1|164
1628007600000|2021-08-03 16:20:00|15462.1|15451.1|15460.1|15448.1|15463.1|15452.1|15458.1|15447.1|92
1628007900000|2021-08-03 16:25:00|15461.1|15449.1|15468.1|15457.1|15468.1|15457.1|15461.1|15449.1|105
1628008200000|2021-08-03 16:30:00|15467.1|15456.1|15464.1|15453.1|15468.1|15456.1|15464.1|15452.1|53
1628008500000|2021-08-03 16:35:00|15465.1|15454.1|15468.1|15456.1|15469.1|15458.1|15465.1|15454.1|90
1628008800000|2021-08-03 16:40:00|15467.1|15455.1|15467.1|15456.1|15469.1|15458.1|15465.1|15453.1|94
1628009100000|2021-08-03 16:45:00|15468.1|15457.1|15469.1|15457.1|15470.1|15459.1|15468.1|15457.1|89
1628009400000|2021-08-03 16:50:00|15470.1|15458.1|15469.1|15458.1|15470.1|15458.1|15465.1|15454.1|100
1628009700000|2021-08-03 16:55:00|15471.1|15459.1|15472.1|15460.1|15473.1|15462.1|15470.1|15459.1|200
1628010000000|2021-08-03 17:00:00|15471.1|15461.1|15474.1|15463.1|15477.1|15465.1|15471.1|15460.1|197
1628010300000|2021-08-03 17:05:00|15475.1|15462.1|15477.1|15466.1|15478.1|15467.1|15474.1|15462.1|50
1628010600000|2021-08-03 17:10:00|15476.1|15465.1|15476.1|15465.1|15476.1|15465.1|15472.1|15461.1|67
1628010900000|2021-08-03 17:15:00|15477.1|15466.1|15472.1|15461.1|15477.1|15466.1|15472.1|15461.1|70
1628011200000|2021-08-03 17:20:00|15473.1|15462.1|15470.1|15458.1|15474.1|15463.1|15468.1|15456.1|62
1628011500000|2021-08-03 17:25:00|15469.1|15457.1|15469.1|15458.1|15472.1|15461.1|15468.1|15456.1|83
1628011800000|2021-08-03 17:30:00|15470.1|15459.1|15470.1|15459.1|15473.1|15462.1|15470.1|15458.1|61
1628012100000|2021-08-03 17:35:00|15471.1|15460.1|15472.1|15460.1|15473.1|15461.1|15469.1|15458.1|54
1628012400000|2021-08-03 17:40:00|15471.1|15461.1|15470.1|15458.1|15472.1|15461.1|15468.1|15457.1|61
1628012700000|2021-08-03 17:45:00|15469.1|15457.1|15467.1|15456.1|15471.1|15460.1|15467.1|15455.1|61
1628013000000|2021-08-03 17:50:00|15468.1|15457.1|15472.1|15461.1|15473.1|15461.1|15468.1|15456.1|98
1628013300000|2021-08-03 17:55:00|15473.1|15462.1|15471.1|15459.1|15473.1|15462.1|15469.1|15457.1|72
1628013600000|2021-08-03 18:00:00|15472.1|15460.1|15469.1|15458.1|15473.1|15461.1|15464.1|15452.1|110
1628013900000|2021-08-03 18:05:00|15468.1|15457.1|15471.1|15460.1|15471.1|15460.1|15468.1|15457.1|125
1628014200000|2021-08-03 18:10:00|15472.1|15459.1|15472.1|15460.1|15475.1|15464.1|15471.1|15459.1|165
1628014500000|2021-08-03 18:15:00|15471.1|15459.1|15476.1|15464.1|15476.1|15464.1|15471.1|15459.1|173
1628014800000|2021-08-03 18:20:00|15477.1|15465.1|15473.1|15462.1|15478.1|15466.1|15473.1|15461.1|68
1628015100000|2021-08-03 18:25:00|15474.1|15463.1|15477.1|15466.1|15478.1|15466.1|15474.1|15462.1|126
1628015400000|2021-08-03 18:30:00|15476.1|15465.1|15475.1|15463.1|15477.1|15466.1|15474.1|15463.1|59
1628015700000|2021-08-03 18:35:00|15474.1|15464.1|15475.1|15464.1|15475.1|15464.1|15473.1|15461.1|58
1628016000000|2021-08-03 18:40:00|15476.1|15465.1|15477.6|15467.6|15478.1|15467.6|15475.1|15464.1|112
1628016300000|2021-08-03 18:45:00|15478.6|15468.6|15473.6|15463.6|15478.6|15468.6|15473.6|15463.6|112
1628016600000|2021-08-03 18:50:00|15474.1|15464.1|15477.6|15467.6|15479.1|15469.1|15474.1|15464.1|93
1628016900000|2021-08-03 18:55:00|15478.1|15468.1|15478.1|15468.1|15480.1|15470.1|15476.6|15466.6|106
1628017200000|2021-08-03 19:00:00|15478.6|15468.6|15481.1|15471.1|15481.6|15471.6|15478.1|15468.1|47
1628017500000|2021-08-03 19:05:00|15481.6|15471.6|15483.1|15473.1|15483.1|15473.1|15481.1|15471.1|139
1628017800000|2021-08-03 19:10:00|15482.6|15472.6|15485.6|15475.6|15485.6|15475.6|15482.6|15472.6|74
1628018100000|2021-08-03 19:15:00|15486.1|15476.1|15494.1|15484.1|15496.6|15486.6|15485.1|15475.1|362
1628018400000|2021-08-03 19:20:00|15493.6|15483.6|15494.6|15484.6|15494.6|15484.6|15488.1|15478.1|176
1628018700000|2021-08-03 19:25:00|15495.1|15485.1|15499.1|15489.1|15501.6|15491.6|15493.6|15483.6|305
1628019000000|2021-08-03 19:30:00|15498.6|15488.6|15497.1|15487.1|15499.1|15489.1|15491.6|15481.6|114
1628019300000|2021-08-03 19:35:00|15496.6|15486.6|15492.6|15482.6|15500.1|15490.1|15492.6|15482.6|150
1628019600000|2021-08-03 19:40:00|15493.1|15483.1|15497.1|15487.1|15499.1|15489.1|15493.1|15483.1|160
1628019900000|2021-08-03 19:45:00|15496.6|15486.6|15496.1|15486.1|15498.1|15488.1|15494.6|15484.6|116
1628020200000|2021-08-03 19:50:00|15497.6|15487.6|15494.1|15484.1|15498.1|15488.1|15489.6|15479.6|109
1628020500000|2021-08-03 19:55:00|15494.6|15484.6|15498.6|15488.6|15498.6|15488.6|15492.6|15482.6|115
1628020800000|2021-08-03 20:00:00|15498.1|15488.1|15488.1|15478.1|15498.6|15488.6|15488.1|15478.1|109
1628021100000|2021-08-03 20:05:00|15488.6|15478.6|15485.1|15475.1|15489.1|15479.1|15485.1|15475.1|23
1628021400000|2021-08-03 20:10:00|15486.1|15476.1|15485.1|15475.1|15486.6|15476.6|15484.1|15474.1|20
1628021700000|2021-08-03 20:15:00|15487.6|15477.6|15486.1|15476.1|15487.6|15477.6|15486.1|15476.1|29
1628022000000|2021-08-03 20:20:00|15486.6|15476.6|15486.6|15476.6|15486.6|15476.6|15485.1|15475.1|9
1628022300000|2021-08-03 20:25:00|15486.1|15476.1|15481.1|15471.1|15486.1|15476.1|15481.1|15471.1|25
1628022600000|2021-08-03 20:30:00|15480.1|15470.1|15481.6|15471.6|15482.6|15472.6|15480.1|15470.1|27
1628022900000|2021-08-03 20:35:00|15482.1|15472.1|15485.6|15475.6|15485.6|15475.6|15482.1|15472.1|27
1628023200000|2021-08-03 20:40:00|15486.6|15476.6|15485.1|15475.1|15487.1|15477.1|15485.1|15475.1|19
1628023500000|2021-08-03 20:45:00|15484.1|15474.1|15477.6|15467.6|15484.1|15474.1|15473.1|15463.1|140
1628023800000|2021-08-03 20:50:00|15477.1|15467.1|15479.1|15469.1|15480.6|15470.6|15477.1|15467.1|11
1628024100000|2021-08-03 20:55:00|15478.6|15468.6|15472.6|15462.6|15478.6|15468.6|15472.6|15462.6|49
1628024400000|2021-08-03 21:00:00|15473.1|15463.1|15484.1|15474.1|15484.1|15474.1|15473.1|15463.1|12
1628024700000|2021-08-03 21:05:00|||||||||1
1628025000000|2021-08-03 21:10:00|15484.6|15474.6|15489.6|15479.6|15490.1|15480.1|15484.6|15474.6|9
1628025300000|2021-08-03 21:15:00|15485.7|15461.7|15486.5|15462.5|15486.7|15462.7|15485.7|15461.7|0
1628025600000|2021-08-03 21:20:00|15486.6|15462.6|15486.5|15462.5|15487.2|15463.2|15486.2|15462.2|0
1628025900000|2021-08-03 21:25:00|15486.7|15462.7|15486.6|15462.6|15487|15463|15486.6|15462.6|0
1628026200000|2021-08-03 21:30:00|15486.7|15462.7|15486.5|15462.5|15487.2|15463.2|15485.8|15461.8|0
1628026500000|2021-08-03 21:35:00|15486.6|15462.6|15486.3|15462.3|15486.7|15462.7|15486.3|15462.3|0
1628026800000|2021-08-03 21:40:00|15486.7|15462.7|15486.7|15462.7|15486.7|15462.7|15486.7|15462.7|0
1628027100000|2021-08-03 21:45:00|15487.1|15463.1|15487.1|15463.1|15487.5|15463.5|15487|15463|0
1628027400000|2021-08-03 21:50:00|15487.2|15463.2|15487.6|15463.6|15487.7|15463.7|15487.2|15463.2|0
1628027700000|2021-08-03 21:55:00|15487.7|15463.7|15487.9|15463.9|15488.1|15464.1|15487.6|15463.6|0
1628028000000|2021-08-03 22:00:00|15489.1|15465.1|15494.1|15470.1|15495.4|15471.4|15489.1|15465.1|0
1628028300000|2021-08-03 22:05:00|15494.4|15470.4|15490.8|15466.8|15494.7|15470.7|15490.1|15466.1|0
1628028600000|2021-08-03 22:10:00|15491.4|15467.4|15492.8|15468.8|15492.8|15468.8|15490.1|15466.1|0
1628028900000|2021-08-03 22:15:00|15492.4|15468.4|15492.3|15468.3|15492.4|15468.4|15490.8|15466.8|0
1628029200000|2021-08-03 22:20:00|15491.9|15467.9|15492.9|15468.9|15493.6|15469.6|15491.6|15467.6|0
1628029500000|2021-08-03 22:25:00|15492.6|15468.6|15493.6|15469.6|15494.3|15470.3|15492.3|15468.3|0
1628029800000|2021-08-03 22:30:00|15493.4|15469.4|15490.2|15466.2|15493.4|15469.4|15490.2|15466.2|0
1628030100000|2021-08-03 22:35:00|15490.5|15466.5|15489.5|15465.5|15491.5|15467.5|15488.8|15464.8|0
1628030400000|2021-08-03 22:40:00|15488.8|15464.8|15477.7|15453.7|15490.2|15466.2|15477.7|15453.7|0
1628030700000|2021-08-03 22:45:00|15478.3|15454.3|15479|15455|15479.6|15455.6|15478.3|15454.3|0
1628031000000|2021-08-03 22:50:00|15478.6|15454.6|15480|15456|15480.6|15456.6|15478.3|15454.3|0
1628031300000|2021-08-03 22:55:00|15479.6|15455.6|15478.9|15454.9|15480|15456|15478.9|15454.9|0
1628031600000|2021-08-03 23:00:00|15479.2|15455.2|15476.9|15452.9|15479.5|15455.5|15475.6|15451.6|0
1628031900000|2021-08-03 23:05:00|15476.5|15452.5|15474.3|15450.3|15477.5|15453.5|15473.6|15449.6|0
1628032200000|2021-08-03 23:10:00|15473.9|15449.9|15472.3|15448.3|15474.9|15450.9|15472.3|15448.3|0
1628032500000|2021-08-03 23:15:00|15472.6|15448.6|15474.9|15450.9|15475.6|15451.6|15472.6|15448.6|0
1628032800000|2021-08-03 23:20:00|15475.6|15451.6|15474.9|15450.9|15475.6|15451.6|15474.3|15450.3|0
1628033100000|2021-08-03 23:25:00|15474.6|15450.6|15473.6|15449.6|15475.6|15451.6|15473.3|15449.3|0
1628033400000|2021-08-03 23:30:00|15473.3|15449.3|15472.9|15448.9|15473.6|15449.6|15472.3|15448.3|0
1628033700000|2021-08-03 23:35:00|15473.6|15449.6|15474.9|15450.9|15475.6|15451.6|15472.9|15448.9|0
1628034000000|2021-08-03 23:40:00|15474.4|15450.4|15472.5|15448.5|15474.4|15450.4|15471.8|15447.8|0
1628034300000|2021-08-03 23:45:00|15473.1|15449.1|15473.8|15449.8|15473.8|15449.8|15472.1|15448.1|0
1628034600000|2021-08-03 23:50:00|15473.7|15449.7|15472.4|15448.4|15473.7|15449.7|15472.4|15448.4|0
1628034900000|2021-08-03 23:55:00|15473.1|15449.1|15473.7|15449.7|15473.7|15449.7|15472.4|15448.4|0
1628035200000|2021-08-04 00:00:00|15473.1|15449.1|15466.9|15442.9|15473.7|15449.7|15465.9|15441.9|0
1628035500000|2021-08-04 00:05:00|15466.2|15442.2|15468.2|15444.2|15469.5|15445.5|15466.2|15442.2|0
1628035800000|2021-08-04 00:10:00|15467.5|15443.5|15468.4|15444.4|15469.5|15445.5|15467.1|15443.1|0
1628036100000|2021-08-04 00:15:00|15469.1|15445.1|15474.6|15450.6|15474.6|15450.6|15466.7|15442.7|0
1628036400000|2021-08-04 00:20:00|15475.1|15451.1|15469.6|15445.6|15475.1|15451.1|15469.6|15445.6|0
1628036700000|2021-08-04 00:25:00|15470.5|15446.5|15476.2|15452.2|15477.4|15453.4|15470.5|15446.5|0
1628037000000|2021-08-04 00:30:00|15476.3|15452.3|15472.7|15448.7|15477.8|15453.8|15472.3|15448.3|0
1628037300000|2021-08-04 00:35:00|15472.4|15448.4|15474.7|15450.7|15478.1|15454.1|15471.9|15447.9|0
1628037600000|2021-08-04 00:40:00|15474.3|15450.3|15475.4|15451.4|15476.7|15452.7|15472.7|15448.7|0
1628037900000|2021-08-04 00:45:00|15474.9|15450.9|15471.5|15447.5|15475.7|15451.7|15470.2|15446.2|0
1628038200000|2021-08-04 00:50:00|15471.6|15447.6|15476.5|15452.5|15477.3|15453.3|15470.5|15446.5|0
1628038500000|2021-08-04 00:55:00|15476.6|15452.6|15485.9|15461.9|15485.9|15461.9|15475.2|15451.2|0
1628038800000|2021-08-04 01:00:00|15486.3|15462.3|15438.1|15428.1|15487.1|15477.1|15432.1|15422.1|3843
1628039100000|2021-08-04 01:05:00|15437.1|15427.1|15448.1|15438.1|15448.1|15438.1|15429.1|15419.1|1318
1628039400000|2021-08-04 01:10:00|15447.1|15437.1|15435.1|15425.1|15447.1|15437.1|15432.1|15422.1|819
1628039700000|2021-08-04 01:15:00|15436.1|15426.1|15488.1|15478.1|15494.1|15484.1|15436.1|15426.1|3147
1628040000000|2021-08-04 01:20:00|15491.1|15481.1|15476.1|15466.1|15505.1|15495.1|15473.1|15463.1|2297
1628040300000|2021-08-04 01:25:00|15475.1|15465.1|15468.1|15458.1|15492.1|15482.1|15463.1|15453.1|2490
1628040600000|2021-08-04 01:30:00|15469.1|15459.1|15485.1|15475.1|15487.1|15477.1|15437.1|15427.1|18751
1628040900000|2021-08-04 01:35:00|15491.1|15481.1|15440.1|15430.1|15491.1|15481.1|15428.1|15418.1|13837
1628041200000|2021-08-04 01:40:00|15441.1|15431.1|15412.1|15402.1|15448.1|15438.1|15386.1|15376.1|10237
1628041500000|2021-08-04 01:45:00|15410.1|15400.1|15434.1|15424.1|15441.1|15431.1|15393.1|15383.1|7276
1628041800000|2021-08-04 01:50:00|15435.1|15425.1|15461.1|15451.1|15461.1|15451.1|15401.1|15391.1|6544
1628042100000|2021-08-04 01:55:00|15463.1|15453.1|15488.1|15478.1|15512.1|15502.1|15460.1|15450.1|9027
1628042400000|2021-08-04 02:00:00|15492.1|15482.1|15503.1|15493.1|15521.1|15511.1|15467.1|15457.1|6206
1628042700000|2021-08-04 02:05:00|15504.1|15494.1|15524.6|15514.6|15540.9|15530.9|15491.1|15481.1|6086
1628043000000|2021-08-04 02:10:00|15523.6|15513.6|15534.6|15524.6|15549.6|15539.6|15511.6|15501.6|5087
1628043300000|2021-08-04 02:15:00|15532.6|15522.6|15543.6|15533.6|15545.6|15535.6|15510.6|15500.6|3760
1628043600000|2021-08-04 02:20:00|15546.6|15536.6|15532.6|15522.6|15550.6|15540.6|15519.6|15509.6|3152
1628043900000|2021-08-04 02:25:00|15533.6|15523.6|15546.6|15536.6|15558.6|15548.6|15529.6|15519.6|2962
1628044200000|2021-08-04 02:30:00|15547.6|15537.6|15545.6|15535.6|15566.6|15556.6|15531.6|15521.6|4559
1628044500000|2021-08-04 02:35:00|15544.6|15534.6|15508.6|15498.6|15552.6|15542.6|15507.6|15497.6|3250
1628044800000|2021-08-04 02:40:00|15510.6|15500.6|15480.6|15470.6|15510.6|15500.6|15478.6|15468.6|5545
1628045100000|2021-08-04 02:45:00|15482.6|15472.6|15473.6|15463.6|15512.6|15502.6|15471.6|15461.6|6489
1628045400000|2021-08-04 02:50:00|15472.6|15462.6|15485.6|15475.6|15486.6|15476.6|15451.6|15441.6|6546
1628045700000|2021-08-04 02:55:00|15482.6|15472.6|15460.6|15450.6|15483.6|15473.6|15459.6|15449.6|4527
1628046000000|2021-08-04 03:00:00|15461.6|15451.6|15479.6|15469.6|15481.6|15471.6|15441.6|15431.6|5285
1628046300000|2021-08-04 03:05:00|15477.6|15467.6|15479.6|15469.6|15492.6|15482.6|15464.6|15454.6|3656
1628046600000|2021-08-04 03:10:00|15481.6|15471.6|15483.6|15473.6|15495.6|15485.6|15476.6|15466.6|3047
1628046900000|2021-08-04 03:15:00|15484.6|15474.6|15491.6|15481.6|15491.6|15481.6|15476.6|15466.6|2778
1628047200000|2021-08-04 03:20:00|15492.6|15482.6|15492.6|15482.6|15505.6|15495.6|15487.6|15477.6|3693
1628047500000|2021-08-04 03:25:00|15491.6|15481.6|15492.6|15482.6|15501.6|15491.6|15488.6|15478.6|2189
1628047800000|2021-08-04 03:30:00|15489.6|15479.6|15493.6|15483.6|15495.6|15485.6|15483.6|15473.6|186
1628048100000|2021-08-04 03:35:00|15494.6|15484.6|15494.6|15484.6|15497.6|15487.6|15489.6|15479.6|280
1628048400000|2021-08-04 03:40:00|15491.6|15481.6|15495.6|15485.6|15499.6|15489.6|15491.6|15481.6|260
1628048700000|2021-08-04 03:45:00|15496.6|15486.6|15494.6|15484.6|15497.6|15487.6|15492.6|15482.6|193
1628049000000|2021-08-04 03:50:00|15495.6|15485.6|15499.6|15489.6|15499.6|15489.6|15492.6|15482.6|232
1628049300000|2021-08-04 03:55:00|15498.6|15488.6|15494.6|15484.6|15501.6|15491.6|15491.6|15481.6|168
1628049600000|2021-08-04 04:00:00|15492.6|15482.6|15491.6|15481.6|15494.6|15484.6|15491.6|15481.6|52
1628049900000|2021-08-04 04:05:00|15490.6|15480.6|15495.6|15485.6|15495.6|15485.6|15490.6|15480.6|137
1628050200000|2021-08-04 04:10:00|15494.6|15484.6|15492.6|15482.6|15494.6|15484.6|15491.6|15481.6|36
1628050500000|2021-08-04 04:15:00|15493.6|15483.6|15493.6|15483.6|15496.6|15486.6|15491.6|15481.6|56
1628050800000|2021-08-04 04:20:00|15494.6|15484.6|15491.6|15481.6|15496.6|15486.6|15491.6|15481.6|115
1628051100000|2021-08-04 04:25:00|15492.6|15482.6|15493.6|15483.6|15494.6|15484.6|15490.6|15480.6|75
1628051400000|2021-08-04 04:30:00|15494.6|15484.6|15490.6|15480.6|15494.6|15484.6|15490.6|15480.6|122
1628051700000|2021-08-04 04:35:00|15491.6|15481.6|15494.6|15484.6|15494.6|15484.6|15489.6|15479.6|63
1628052000000|2021-08-04 04:40:00|15495.6|15485.6|15496.6|15486.6|15496.6|15486.6|15493.6|15483.6|59
1628052300000|2021-08-04 04:45:00|15495.6|15485.6|15494.6|15484.6|15499.6|15489.6|15494.6|15484.6|66
1628052600000|2021-08-04 04:50:00|15495.6|15485.6|15495.6|15485.6|15497.6|15487.6|15495.6|15485.6|76
1628052900000|2021-08-04 04:55:00|15494.6|15484.6|15496.6|15486.6|15496.6|15486.6|15492.6|15482.6|69
1628053200000|2021-08-04 05:00:00|15495.6|15485.6|15503.6|15493.6|15517.6|15507.6|15479.6|15469.6|4826
1628053500000|2021-08-04 05:05:00|15501.6|15491.6|15455.6|15445.6|15502.6|15492.6|15453.6|15443.6|2572
1628053800000|2021-08-04 05:10:00|15456.6|15446.6|15471.6|15461.6|15473.6|15463.6|15452.6|15442.6|2235
1628054100000|2021-08-04 05:15:00|15469.6|15459.6|15467.6|15457.6|15483.6|15473.6|15464.6|15454.6|1743
1628054400000|2021-08-04 05:20:00|15466.6|15456.6|15476.6|15466.6|15477.6|15467.6|15456.6|15446.6|2158
1628054700000|2021-08-04 05:25:00|15475.6|15465.6|15476.6|15466.6|15481.6|15471.6|15464.6|15454.6|2582
1628055000000|2021-08-04 05:30:00|15477.6|15467.6|15472.6|15462.6|15477.6|15467.6|15460.6|15450.6|1711
1628055300000|2021-08-04 05:35:00|15471.6|15461.6|15444.6|15434.6|15474.6|15464.6|15441.6|15431.6|3045
1628055600000|2021-08-04 05:40:00|15443.6|15433.6|15444.6|15434.6|15450.6|15440.6|15423.6|15413.6|3124
1628055900000|2021-08-04 05:45:00|15441.6|15431.6|15467.6|15457.6|15475.6|15465.6|15440.6|15430.6|2503
1628056200000|2021-08-04 05:50:00|15466.6|15456.6|15468.6|15458.6|15475.6|15465.6|15458.6|15448.6|1367
1628056500000|2021-08-04 05:55:00|15469.6|15459.6|15466.6|15456.6|15471.6|15461.6|15459.6|15449.6|1084
1628056800000|2021-08-04 06:00:00|15464.6|15454.6|15460.6|15450.6|15471.6|15461.6|15455.6|15445.6|2397
1628057100000|2021-08-04 06:05:00|15461.6|15451.6|15468.6|15458.6|15470.6|15460.6|15458.6|15448.6|1134
1628057400000|2021-08-04 06:10:00|15469.6|15459.6|15481.6|15471.6|15499.6|15489.6|15468.6|15458.6|2839
1628057700000|2021-08-04 06:15:00|15480.6|15470.6|15468.6|15458.6|15480.6|15470.6|15459.6|15449.6|1084
1628058000000|2021-08-04 06:20:00|15467.6|15457.6|15473.6|15463.6|15480.6|15470.6|15464.6|15454.6|1210
1628058300000|2021-08-04 06:25:00|15474.6|15464.6|15477.6|15467.6|15478.6|15468.6|15466.6|15456.6|1831
1628058600000|2021-08-04 06:30:00|15476.6|15466.6|15492.6|15482.6|15492.6|15482.6|15465.6|15455.6|2069
1628058900000|2021-08-04 06:35:00|15491.6|15481.6|15501.6|15491.6|15505.6|15495.6|15485.6|15475.6|2251
1628059200000|2021-08-04 06:40:00|15500.6|15490.6|15493.6|15483.6|15500.6|15490.6|15489.6|15479.6|1878
1628059500000|2021-08-04 06:45:00|15492.6|15482.6|15480.6|15470.6|15497.6|15487.6|15479.6|15469.6|2596
1628059800000|2021-08-04 06:50:00|15479.6|15469.6|15477.6|15467.6|15480.6|15470.6|15468.6|15458.6|3827
1628060100000|2021-08-04 06:55:00|15478.6|15468.6|15451.6|15441.6|15480.6|15470.6|15446.6|15436.6|4488
1628060400000|2021-08-04 07:00:00|15452.6|15440.6|15431.6|15420.6|15457.6|15446.6|15425.6|15413.6|2043
1628060700000|2021-08-04 07:05:00|15430.6|15419.6|15433.6|15422.6|15439.6|15428.6|15428.6|15416.6|1135
1628061000000|2021-08-04 07:10:00|15432.6|15421.6|15431.6|15418.6|15437.6|15425.6|15417.6|15406.6|1738
1628061300000|2021-08-04 07:15:00|15430.6|15419.6|15423.6|15412.6|15431.6|15419.6|15417.6|15406.6|893
1628061600000|2021-08-04 07:20:00|15424.6|15413.6|15423.6|15412.6|15428.6|15417.6|15419.6|15408.6|872
1628061900000|2021-08-04 07:25:00|15424.6|15411.6|15421.6|15409.6|15424.6|15412.6|15417.6|15406.6|567
1628062200000|2021-08-04 07:30:00|15422.6|15410.6|15425.6|15414.6|15429.6|15417.6|15421.6|15409.6|484
1628062500000|2021-08-04 07:35:00|15426.6|15415.6|15429.6|15418.6|15431.6|15420.6|15425.6|15415.6|281
1628062800000|2021-08-04 07:40:00|15428.6|15417.6|15424.6|15412.6|15431.6|15420.6|15423.6|15411.6|244
1628063100000|2021-08-04 07:45:00|15425.6|15413.6|15428.6|15417.6|15428.6|15417.6|15424.6|15412.6|203
1628063400000|2021-08-04 07:50:00|15427.6|15415.6|15429.6|15418.6|15433.6|15421.6|15424.6|15412.6|455
1628063700000|2021-08-04 07:55:00|15430.6|15419.6|15427.6|15415.6|15432.6|15421.6|15422.6|15411.6|425
1628064000000|2021-08-04 08:00:00|15426.6|15416.6|15411.6|15399.6|15427.6|15416.6|15407.6|15395.6|1138
1628064300000|2021-08-04 08:05:00|15410.6|15398.6|15415.6|15403.6|15418.6|15407.6|15410.6|15398.6|443
1628064600000|2021-08-04 08:10:00|15416.6|15404.6|15408.6|15396.6|15416.6|15404.6|15408.6|15396.6|535
1628064900000|2021-08-04 08:15:00|15407.6|15397.6|15414.6|15402.6|15421.6|15410.6|15407.6|15396.6|703
1628065200000|2021-08-04 08:20:00|15415.6|15403.6|15418.6|15406.6|15418.6|15407.6|15412.6|15401.6|149
1628065500000|2021-08-04 08:25:00|15417.6|15405.6|15426.6|15414.6|15430.6|15417.6|15414.6|15402.6|776
1628065800000|2021-08-04 08:30:00|15435.1|15411.1|15437|15413|15440.3|15416.3|15435.1|15411.1|0
1628066100000|2021-08-04 08:35:00|15436.1|15412.1|15437.6|15413.6|15439.8|15415.8|15433.7|15409.7|189
1628066400000|2021-08-04 08:40:00|15438.6|15414.6|15428.2|15404.2|15439.7|15415.7|15425.7|15401.7|0
1628066700000|2021-08-04 08:45:00|15427.9|15403.9|15427.9|15403.9|15430.4|15406.4|15425.4|15401.4|0
1628067000000|2021-08-04 08:50:00|15428.8|15404.8|15428.5|15404.5|15430.4|15406.4|15427.3|15403.3|0
1628067300000|2021-08-04 08:55:00|15427.6|15403.6|15424.1|15400.1|15431.4|15407.4|15424|15400|0
1628067600000|2021-08-04 09:00:00|15423.2|15399.2|15423.6|15411.6|15433.6|15422.6|15422.6|15399.2|233
1628067900000|2021-08-04 09:05:00|15422.6|15410.6|15417.6|15406.6|15423.6|15411.6|15415.6|15404.6|86
1628068200000|2021-08-04 09:10:00|15416.6|15404.6|15421.6|15409.6|15421.6|15409.6|15416.6|15404.6|128
1628068500000|2021-08-04 09:15:00|15420.6|15408.6|15428.6|15417.6|15431.6|15420.6|15419.6|15408.6|163
1628068800000|2021-08-04 09:20:00|15427.6|15416.6|15430.6|15418.6|15431.6|15419.6|15426.6|15415.6|76
1628069100000|2021-08-04 09:25:00|15429.6|15417.6|15426.6|15414.6|15430.6|15419.6|15422.6|15411.6|73
1628069400000|2021-08-04 09:30:00|15425.6|15415.6|15430.6|15418.6|15431.6|15420.6|15425.6|15414.6|33
1628069700000|2021-08-04 09:35:00|15431.6|15419.6|15430.6|15418.6|15431.6|15420.6|15428.6|15417.6|42
1628070000000|2021-08-04 09:40:00|15429.6|15419.6|15436.6|15424.6|15436.6|15425.6|15429.6|15419.6|133
1628070300000|2021-08-04 09:45:00|15435.6|15423.6|15434.6|15423.6|15437.6|15426.6|15433.6|15421.6|124
1628070600000|2021-08-04 09:50:00|15435.6|15424.6|15433.6|15421.6|15435.6|15424.6|15431.6|15420.6|60
1628070900000|2021-08-04 09:55:00|15432.6|15420.6|15424.6|15413.6|15432.6|15420.6|15422.6|15411.6|133
1628071200000|2021-08-04 10:00:00|15423.6|15412.6|15422.6|15411.6|15425.6|15413.6|15419.6|15408.6|256
1628071500000|2021-08-04 10:05:00|15421.6|15410.6|15422.6|15411.6|15422.6|15411.6|15419.6|15407.6|189
1628071800000|2021-08-04 10:10:00|15423.6|15410.6|15419.6|15408.6|15426.6|15415.6|15418.6|15407.6|106
1628072100000|2021-08-04 10:15:00|15418.6|15407.6|15418.6|15407.6|15420.6|15409.6|15417.6|15406.6|109
1628072400000|2021-08-04 10:20:00|15419.6|15408.6|15418.6|15407.6|15420.6|15409.6|15417.6|15406.6|176
1628072700000|2021-08-04 10:25:00|15419.6|15406.6|15419.6|15408.6|15421.6|15409.6|15416.6|15405.6|219
1628073000000|2021-08-04 10:30:00|15420.6|15407.6|15422.6|15411.6|15422.6|15411.6|15416.6|15405.6|152
1628073300000|2021-08-04 10:35:00|15421.6|15410.6|15423.6|15411.6|15424.6|15413.6|15420.6|15409.6|180
1628073600000|2021-08-04 10:40:00|15424.6|15412.6|15421.6|15410.6|15427.6|15415.6|15420.6|15409.6|150
1628073900000|2021-08-04 10:45:00|15420.6|15409.6|15416.6|15405.6|15421.6|15410.6|15414.6|15403.6|191
1628074200000|2021-08-04 10:50:00|15415.6|15404.6|15416.6|15405.6|15419.6|15408.6|15415.6|15404.6|115
1628074500000|2021-08-04 10:55:00|15417.6|15406.6|15412.6|15401.6|15417.6|15406.6|15412.6|15401.6|104
1628074800000|2021-08-04 11:00:00|15413.6|15402.6|15413.6|15402.6|15415.6|15404.6|15410.6|15399.6|160
1628075100000|2021-08-04 11:05:00|15412.6|15401.6|15409.6|15398.6|15412.6|15401.6|15407.6|15396.6|114
1628075400000|2021-08-04 11:10:00|15410.6|15399.6|15407.6|15396.6|15411.6|15400.6|15407.6|15396.6|107
1628075700000|2021-08-04 11:15:00|15406.6|15395.6|15410.6|15399.6|15410.6|15399.6|15405.6|15394.6|235
1628076000000|2021-08-04 11:20:00|15411.6|15400.6|15414.6|15403.6|15415.6|15404.6|15410.6|15400.6|111
1628076300000|2021-08-04 11:25:00|15415.6|15404.6|15413.6|15402.6|15415.6|15404.6|15413.6|15402.6|90
1628076600000|2021-08-04 11:30:00|15412.6|15401.6|15407.6|15396.6|15413.6|15402.6|15406.6|15395.6|124
1628076900000|2021-08-04 11:35:00|15408.6|15395.6|15406.6|15395.6|15410.6|15399.6|15406.6|15395.6|108
1628077200000|2021-08-04 11:40:00|15405.6|15394.6|15404.6|15393.6|15407.6|15396.6|15404.6|15393.6|85
1628077500000|2021-08-04 11:45:00|15405.6|15394.6|15402.6|15391.6|15405.6|15394.6|15402.6|15391.6|82
1628077800000|2021-08-04 11:50:00|15403.6|15390.6|15402.6|15391.6|15403.6|15392.6|15400.6|15389.6|197
1628078100000|2021-08-04 11:55:00|15403.6|15392.6|15403.6|15392.6|15404.6|15393.6|15401.6|15389.6|72
1628078400000|2021-08-04 12:00:00|15404.6|15391.6|15404.6|15392.6|15409.6|15397.6|15401.6|15389.6|195
1628078700000|2021-08-04 12:05:00|15403.6|15393.6|15406.6|15394.6|15407.6|15395.6|15402.6|15391.6|121
1628079000000|2021-08-04 12:10:00|15405.6|15393.6|15400.6|15388.6|15406.6|15394.6|15398.6|15387.6|185
1628079300000|2021-08-04 12:15:00|15401.6|15389.6|15402.6|15391.6|15408.6|15397.6|15397.6|15386.6|444
1628079600000|2021-08-04 12:20:00|15401.6|15390.6|15401.6|15390.6|15403.6|15392.6|15397.6|15386.6|91
1628079900000|2021-08-04 12:25:00|15402.6|15391.6|15402.6|15391.6|15408.6|15396.6|15397.6|15386.6|89
1628080200000|2021-08-04 12:30:00|15403.6|15392.6|15412.6|15400.6|15412.6|15401.6|15403.6|15391.6|69
1628080500000|2021-08-04 12:35:00|15413.6|15401.6|15410.6|15398.6|15413.6|15402.6|15409.6|15397.6|63
1628080800000|2021-08-04 12:40:00|15409.6|15399.6|15411.6|15399.6|15411.6|15399.6|15405.6|15394.6|80
1628081100000|2021-08-04 12:45:00|15412.6|15400.6|15402.6|15391.6|15415.6|15403.6|15402.6|15390.6|83
1628081400000|2021-08-04 12:50:00|15403.6|15390.6|15397.6|15386.6|15404.6|15392.6|15397.6|15386.6|70
1628081700000|2021-08-04 12:55:00|15398.6|15387.6|15404.6|15393.6|15406.6|15394.6|15398.6|15386.6|111
1628082000000|2021-08-04 13:00:00|15405.6|15392.6|15402.6|15391.6|15407.6|15395.6|15402.6|15391.6|133
1628082300000|2021-08-04 13:05:00|15403.6|15392.6|15413.6|15402.6|15415.6|15403.6|15403.6|15391.6|191
1628082600000|2021-08-04 13:10:00|15412.6|15401.6|15409.6|15398.6|15412.6|15401.6|15402.6|15391.6|256
1628082900000|2021-08-04 13:15:00|15410.6|15399.6|15411.6|15400.6|15413.6|15402.6|15407.6|15396.6|103
1628083200000|2021-08-04 13:20:00|15412.6|15401.6|15417.6|15405.6|15418.6|15406.6|15409.6|15398.6|121
1628083500000|2021-08-04 13:25:00|15418.6|15406.6|15419.6|15408.6|15422.6|15411.6|15416.6|15405.6|149
1628083800000|2021-08-04 13:30:00|15420.6|15407.6|15424.6|15413.6|15426.6|15415.6|15412.6|15401.6|723
1628084100000|2021-08-04 13:35:00|15423.6|15412.6|15417.6|15406.6|15424.6|15413.6|15412.6|15401.6|534
1628084400000|2021-08-04 13:40:00|15418.6|15405.6|15425.6|15413.6|15426.6|15415.6|15413.6|15402.6|279
1628084700000|2021-08-04 13:45:00|15426.6|15414.6|15421.6|15409.6|15428.6|15416.6|15419.6|15407.6|287
1628085000000|2021-08-04 13:50:00|15420.6|15408.6|15422.6|15411.6|15427.6|15416.6|15417.6|15406.6|398
1628085300000|2021-08-04 13:55:00|15423.6|15412.6|15418.6|15406.6|15425.6|15414.6|15413.6|15401.6|412
1628085600000|2021-08-04 14:00:00|15417.6|15405.6|15418.6|15407.6|15422.6|15411.6|15408.6|15397.6|400
1628085900000|2021-08-04 14:05:00|15419.6|15408.6|15425.6|15413.6|15425.6|15413.6|15413.6|15402.6|322
1628086200000|2021-08-04 14:10:00|15424.6|15412.6|15417.6|15406.6|15425.6|15414.6|15416.6|15405.6|262
1628086500000|2021-08-04 14:15:00|15418.6|15407.6|15419.6|15408.6|15422.6|15411.6|15412.6|15401.6|377
1628086800000|2021-08-04 14:20:00|15418.6|15407.6|15414.6|15403.6|15419.6|15408.6|15412.6|15401.6|200
1628087100000|2021-08-04 14:25:00|15415.6|15404.6|15418.6|15407.6|15418.6|15407.6|15409.6|15398.6|322
1628087400000|2021-08-04 14:30:00|15416.6|15406.6|15413.6|15401.6|15416.6|15406.6|15402.6|15391.6|425
1628087700000|2021-08-04 14:35:00|15414.6|15402.6|15413.6|15401.6|15415.6|15404.6|15406.6|15395.6|180
1628088000000|2021-08-04 14:40:00|15412.6|15400.6|15420.6|15408.6|15423.6|15412.6|15411.6|15399.6|150
1628088300000|2021-08-04 14:45:00|15419.6|15407.6|15420.6|15408.6|15425.6|15414.6|15419.6|15407.6|94
1628088600000|2021-08-04 14:50:00|15419.6|15409.6|15406.6|15394.6|15420.6|15409.6|15406.6|15394.6|335
1628088900000|2021-08-04 14:55:00|15405.6|15393.6|15415.6|15403.6|15415.6|15404.6|15404.6|15393.6|137
1628089200000|2021-08-04 15:00:00|15414.6|15404.6|15414.6|15402.6|15417.6|15406.6|15410.6|15398.6|123
1628089500000|2021-08-04 15:05:00|15413.6|15401.6|15416.6|15405.6|15421.6|15410.6|15412.6|15401.6|189
1628089800000|2021-08-04 15:10:00|15417.6|15406.6|15416.6|15404.6|15418.6|15407.6|15412.6|15401.6|76
1628090100000|2021-08-04 15:15:00|15415.6|15403.6|15417.6|15406.6|15419.6|15408.6|15415.6|15403.6|120
1628090400000|2021-08-04 15:20:00|15418.6|15405.6|15409.6|15397.6|15418.6|15406.6|15408.6|15397.6|150
1628090700000|2021-08-04 15:25:00|15410.6|15398.6|15405.6|15394.6|15410.6|15398.6|15400.6|15389.6|331
1628091000000|2021-08-04 15:30:00|15406.6|15392.6|15402.6|15390.6|15406.6|15393.6|15391.6|15380.6|702
1628091300000|2021-08-04 15:35:00|15401.6|15391.6|15392.6|15381.6|15402.6|15391.6|15389.6|15378.6|124
1628091600000|2021-08-04 15:40:00|15393.6|15382.6|15397.6|15386.6|15397.6|15386.6|15389.6|15377.6|178
1628091900000|2021-08-04 15:45:00|15398.6|15387.6|15397.6|15386.6|15398.6|15387.6|15395.6|15383.6|87
1628092200000|2021-08-04 15:50:00|15396.6|15385.6|15392.6|15381.6|15396.6|15386.6|15390.6|15379.6|55
1628092500000|2021-08-04 15:55:00|15393.6|15382.6|15392.6|15381.6|15394.6|15382.6|15387.6|15376.6|261
1628092800000|2021-08-04 16:00:00|15391.6|15380.6|15393.6|15381.6|15393.6|15381.6|15388.6|15377.6|146
1628093100000|2021-08-04 16:05:00|15394.6|15382.6|15396.6|15384.6|15397.6|15386.6|15394.6|15382.6|68
1628093400000|2021-08-04 16:10:00|15397.6|15385.6|15397.6|15386.6|15398.6|15386.6|15394.6|15382.6|35
1628093700000|2021-08-04 16:15:00|15396.6|15385.6|15399.6|15387.6|15399.6|15387.6|15395.6|15384.6|128
1628094000000|2021-08-04 16:20:00|15400.6|15388.6|15401.6|15389.6|15401.6|15390.6|15399.6|15387.6|29
1628094300000|2021-08-04 16:25:00|15400.6|15390.6|15402.6|15390.6|15402.6|15391.6|15398.6|15387.6|106
1628094600000|2021-08-04 16:30:00|15403.6|15391.6|15399.6|15387.6|15403.6|15392.6|15398.6|15387.6|39
1628094900000|2021-08-04 16:35:00|15398.6|15386.6|15404.6|15393.6|15404.6|15393.6|15397.6|15385.6|60
1628095200000|2021-08-04 16:40:00|15403.6|15392.6|15404.6|15393.6|15404.6|15393.6|15400.6|15389.6|87
1628095500000|2021-08-04 16:45:00|15403.6|15392.6|15407.6|15395.6|15407.6|15396.6|15403.6|15392.6|26
1628095800000|2021-08-04 16:50:00|15405.6|15394.6|15407.6|15396.6|15408.6|15397.6|15404.6|15393.6|29
1628096100000|2021-08-04 16:55:00|15408.6|15397.6|15407.6|15395.6|15408.6|15397.6|15405.6|15394.6|17
1628096400000|2021-08-04 17:00:00|15408.6|15396.6|15410.6|15399.6|15411.6|15400.6|15407.6|15395.6|66
1628096700000|2021-08-04 17:05:00|15409.6|15398.6|15411.6|15400.6|15412.6|15401.6|15409.6|15398.6|24
1628097000000|2021-08-04 17:10:00|15412.6|15401.6|15411.6|15399.6|15412.6|15401.6|15410.6|15399.6|22
1628097300000|2021-08-04 17:15:00|15410.6|15398.6|15412.6|15401.6|15413.6|15402.6|15409.6|15398.6|20
1628097600000|2021-08-04 17:20:00|15411.6|15400.6|15411.6|15399.6|15412.6|15401.6|15410.6|15399.6|32
1628097900000|2021-08-04 17:25:00|15410.6|15400.6|15411.6|15399.6|15411.6|15400.6|15409.6|15398.6|45
1628098200000|2021-08-04 17:30:00|15412.6|15400.6|15413.6|15401.6|15413.6|15401.6|15410.6|15398.6|73
1628098500000|2021-08-04 17:35:00|15412.6|15402.6|15408.6|15397.6|15412.6|15402.6|15408.6|15396.6|55
1628098800000|2021-08-04 17:40:00|15407.6|15396.6|15409.6|15397.6|15410.6|15398.6|15406.6|15395.6|32
1628099100000|2021-08-04 17:45:00|15408.6|15396.6|15412.6|15400.6|15412.6|15401.6|15407.6|15396.6|47
1628099400000|2021-08-04 17:50:00|15411.6|15399.6|15408.6|15396.6|15412.6|15400.6|15406.6|15395.6|51
1628099700000|2021-08-04 17:55:00|15407.6|15397.6|15411.6|15400.6|15411.6|15400.6|15405.6|15394.6|84
1628100000000|2021-08-04 18:00:00|15412.6|15401.6|15409.6|15398.6|15413.6|15402.6|15408.6|15397.6|80
1628100300000|2021-08-04 18:05:00|15408.6|15397.6|15410.6|15399.6|15411.6|15399.6|15406.6|15394.6|79
1628100600000|2021-08-04 18:10:00|15411.6|15398.6|15408.6|15397.6|15411.6|15400.6|15407.6|15396.6|99
1628100900000|2021-08-04 18:15:00|15409.6|15398.6|15408.6|15396.6|15410.6|15399.6|15407.6|15396.6|53
1628101200000|2021-08-04 18:20:00|15407.6|15395.6|15408.6|15396.6|15409.6|15397.6|15406.6|15395.6|22
1628101500000|2021-08-04 18:25:00|15407.6|15397.6|15406.6|15395.6|15409.6|15398.6|15405.6|15393.6|23
1628101800000|2021-08-04 18:30:00|15405.6|15394.6|15406.6|15395.6|15407.6|15396.6|15404.6|15392.6|27
1628102100000|2021-08-04 18:35:00|15405.6|15394.6|15406.6|15394.6|15409.6|15397.6|15405.6|15393.6|49
1628102400000|2021-08-04 18:40:00|15405.6|15395.6|15408.1|15398.1|15408.6|15398.1|15405.6|15394.6|41
1628102700000|2021-08-04 18:45:00|15407.6|15397.6|15403.1|15393.1|15407.6|15397.6|15400.1|15390.1|48
1628103000000|2021-08-04 18:50:00|15403.6|15393.6|15405.1|15395.1|15405.1|15395.1|15400.1|15390.1|21
1628103300000|2021-08-04 18:55:00|15405.6|15395.6|15405.1|15395.1|15408.1|15398.1|15402.1|15392.1|129
1628103600000|2021-08-04 19:00:00|15405.6|15395.6|15409.1|15399.1|15409.1|15399.1|15404.1|15394.1|28
1628103900000|2021-08-04 19:05:00|15410.1|15400.1|15409.6|15399.6|15411.1|15401.1|15407.6|15397.6|52
1628104200000|2021-08-04 19:10:00|15410.1|15400.1|15406.6|15396.6|15410.6|15400.6|15406.1|15396.1|66
1628104500000|2021-08-04 19:15:00|15406.1|15396.1|15404.6|15394.6|15406.1|15396.1|15402.1|15392.1|32
1628104800000|2021-08-04 19:20:00|15405.6|15395.6|15408.6|15398.6|15410.1|15400.1|15405.1|15395.1|103
1628105100000|2021-08-04 19:25:00|15409.1|15399.1|15409.6|15399.6|15410.1|15400.1|15409.1|15399.1|27
1628105400000|2021-08-04 19:30:00|15410.1|15400.1|15411.6|15401.6|15412.6|15402.6|15408.1|15398.1|114
1628105700000|2021-08-04 19:35:00|15411.1|15401.1|15407.6|15397.6|15411.6|15401.6|15406.6|15396.6|59
1628106000000|2021-08-04 19:40:00|15408.6|15398.6|15409.6|15399.6|15409.6|15399.6|15406.6|15396.6|22
1628106300000|2021-08-04 19:45:00|15410.1|15400.1|15412.1|15402.1|15412.1|15402.1|15409.1|15399.1|61
1628106600000|2021-08-04 19:50:00|15411.6|15401.6|15415.6|15405.6|15416.1|15406.1|15410.6|15400.6|192
1628106900000|2021-08-04 19:55:00|15414.6|15404.6|15409.1|15399.1|15415.1|15405.1|15408.6|15398.6|229
1628107200000|2021-08-04 20:00:00|15407.6|15397.6|15410.1|15400.1|15411.1|15401.1|15407.6|15397.6|79
1628107500000|2021-08-04 20:05:00|15409.6|15399.6|15410.1|15400.1|15410.1|15400.1|15408.6|15398.6|34
1628107800000|2021-08-04 20:10:00|15409.1|15399.1|15408.6|15398.6|15411.1|15401.1|15408.1|15398.1|71
1628108100000|2021-08-04 20:15:00|15408.1|15398.1|15410.6|15400.6|15411.1|15401.1|15408.1|15398.1|38
1628108400000|2021-08-04 20:20:00|15411.1|15401.1|15409.6|15399.6|15411.1|15401.1|15409.6|15399.6|25
1628108700000|2021-08-04 20:25:00|15410.1|15400.1|15408.1|15398.1|15410.1|15400.1|15408.1|15398.1|21
1628109000000|2021-08-04 20:30:00|15408.6|15398.6|15411.6|15401.6|15412.6|15402.6|15408.6|15398.6|42
1628109300000|2021-08-04 20:35:00|15412.1|15402.1|15412.1|15402.1|15413.1|15403.1|15411.6|15401.6|33
1628109600000|2021-08-04 20:40:00|15413.1|15403.1|15412.1|15402.1|15413.1|15403.1|15411.6|15401.6|38
1628109900000|2021-08-04 20:45:00|15412.6|15402.6|15400.1|15390.1|15412.6|15402.6|15400.1|15390.1|69
1628110200000|2021-08-04 20:50:00|15400.6|15390.6|15400.1|15390.1|15400.6|15390.6|15400.1|15390.1|5
1628110500000|2021-08-04 20:55:00|15400.6|15390.6|15404.6|15394.6|15404.6|15394.6|15400.6|15390.6|15
1628110800000|2021-08-04 21:00:00|15404.1|15394.1|15404.1|15394.1|15404.1|15394.1|15404.1|15394.1|2
1628111100000|2021-08-04 21:05:00|15403.6|15393.6|15403.6|15393.6|15403.6|15393.6|15403.6|15393.6|1
1628111400000|2021-08-04 21:10:00|15404.1|15394.1|15405.6|15395.6|15405.6|15395.6|15404.1|15394.1|2
1628111700000|2021-08-04 21:15:00|15418.9|15394.9|15418.7|15394.7|15418.9|15394.9|15418.3|15394.3|0
1628112000000|2021-08-04 21:20:00|15418.5|15394.5|15417.9|15393.9|15418.5|15394.5|15417.9|15393.9|0
1628112300000|2021-08-04 21:25:00|15417.7|15393.7|15417|15393|15418.1|15394.1|15417|15393|0
1628112600000|2021-08-04 21:30:00|15417.9|15393.9|15416.8|15392.8|15418.4|15394.4|15416.6|15392.6|0
1628112900000|2021-08-04 21:35:00|15416.6|15392.6|15416.6|15392.6|15416.9|15392.9|15416.5|15392.5|0
1628113200000|2021-08-04 21:40:00|15416.8|15392.8|15416.6|15392.6|15418.2|15394.2|15416.6|15392.6|0
1628113500000|2021-08-04 21:45:00|15418|15394|15417.7|15393.7|15418|15394|15417.7|15393.7|0
1628113800000|2021-08-04 21:50:00|15417.8|15393.8|15418.3|15394.3|15418.4|15394.4|15417.8|15393.8|0
1628114100000|2021-08-04 21:55:00|15418.1|15394.1|15418.8|15394.8|15419|15395|15418.1|15394.1|0
1628114400000|2021-08-04 22:00:00|15419.8|15395.8|15420.2|15396.2|15420.5|15396.5|15416.9|15392.9|0
1628114700000|2021-08-04 22:05:00|15419.5|15395.5|15420.8|15396.8|15422.1|15398.1|15418.8|15394.8|0
1628115000000|2021-08-04 22:10:00|15421.5|15397.5|15422.8|15398.8|15422.8|15398.8|15421.5|15397.5|0
1628115300000|2021-08-04 22:15:00|15423.1|15399.1|15423.4|15399.4|15424.1|15400.1|15422.8|15398.8|0
1628115600000|2021-08-04 22:20:00|15423.7|15399.7|15423.4|15399.4|15423.7|15399.7|15422.7|15398.7|0
1628115900000|2021-08-04 22:25:00|15423.7|15399.7|15424.7|15400.7|15425.3|15401.3|15423.7|15399.7|0
1628116200000|2021-08-04 22:30:00|15425.3|15401.3|15425.3|15401.3|15427.3|15403.3|15424.7|15400.7|0
1628116500000|2021-08-04 22:35:00|15425.6|15401.6|15425.3|15401.3|15426|15402|15424.7|15400.7|0
1628116800000|2021-08-04 22:40:00|15425.6|15401.6|15425.3|15401.3|15426.6|15402.6|15425.3|15401.3|0
1628117100000|2021-08-04 22:45:00|15424.7|15400.7|15422.8|15398.8|15424.7|15400.7|15422.1|15398.1|0
1628117400000|2021-08-04 22:50:00|15423.1|15399.1|15424.7|15400.7|15425.4|15401.4|15423.1|15399.1|0
1628117700000|2021-08-04 22:55:00|15424.6|15400.6|15424.6|15400.6|15424.6|15400.6|15424.6|15400.6|0
1628118000000|2021-08-04 23:00:00|15423.9|15399.9|15420.6|15396.6|15423.9|15399.9|15420|15396|0
1628118300000|2021-08-04 23:05:00|15420.3|15396.3|15420.8|15396.8|15422.1|15398.1|15420.3|15396.3|0
1628118600000|2021-08-04 23:10:00|15421.1|15397.1|15420.8|15396.8|15421.4|15397.4|15420.1|15396.1|0
1628118900000|2021-08-04 23:15:00|15420.1|15396.1|15419.6|15395.6|15421.4|15397.4|15419.6|15395.6|0
1628119200000|2021-08-04 23:20:00|15419.3|15395.3|15420.9|15396.9|15420.9|15396.9|15419|15395|0
1628119500000|2021-08-04 23:25:00|15420.6|15396.6|15420.9|15396.9|15420.9|15396.9|15420.3|15396.3|0
1628119800000|2021-08-04 23:30:00|15420.6|15396.6|15422.2|15398.2|15422.2|15398.2|15420.3|15396.3|0
1628120100000|2021-08-04 23:35:00|15422.6|15398.6|15420.6|15396.6|15422.6|15398.6|15419.3|15395.3|0
1628120400000|2021-08-04 23:40:00|15421.3|15397.3|15421.3|15397.3|15421.3|15397.3|15420.6|15396.6|0
1628120700000|2021-08-04 23:45:00|15421.6|15397.6|15423.2|15399.2|15423.2|15399.2|15421.3|15397.3|0
1628121000000|2021-08-04 23:50:00|15422.9|15398.9|15419.8|15395.8|15423.2|15399.2|15419.8|15395.8|0
1628121300000|2021-08-04 23:55:00|15420.1|15396.1|15422.4|15398.4|15423.7|15399.7|15420.1|15396.1|0
1628121600000|2021-08-05 00:00:00|15421.7|15397.7|15428|15404|15431.3|15407.3|15421.1|15397.1|0
1628121900000|2021-08-05 00:05:00|15427.3|15403.3|15434.3|15410.3|15435.4|15411.4|15427.3|15403.3|0
1628122200000|2021-08-05 00:10:00|15434.9|15410.9|15434.3|15410.3|15436.2|15412.2|15432.9|15408.9|0
1628122500000|2021-08-05 00:15:00|15434.9|15410.9|15439.6|15415.6|15441.2|15417.2|15434.3|15410.3|0
1628122800000|2021-08-05 00:20:00|15440|15416|15442|15418|15442|15418|15437.5|15413.5|0
1628123100000|2021-08-05 00:25:00|15442.3|15418.3|15456.3|15432.3|15456.8|15432.8|15442.3|15418.3|0
1628123400000|2021-08-05 00:30:00|15456.7|15432.7|15448.2|15424.2|15470|15446|15447.4|15423.4|0
1628123700000|2021-08-05 00:35:00|15448.6|15424.6|15449.8|15425.8|15450.5|15426.5|15447.7|15423.7|0
1628124000000|2021-08-05 00:40:00|15450.2|15426.2|15446.8|15422.8|15451|15427|15446.8|15422.8|0
1628124300000|2021-08-05 00:45:00|15447.3|15423.3|15447.1|15423.1|15449.6|15425.6|15446.8|15422.8|0
1628124600000|2021-08-05 00:50:00|15447|15423|15444.3|15420.3|15447|15423|15443|15419|0
1628124900000|2021-08-05 00:55:00|15444.1|15420.1|15429.9|15405.9|15446.2|15422.2|15429.9|15405.9|0
1628125200000|2021-08-05 01:00:00|15405.6|15395.6|15411.6|15401.6|15428.6|15418.6|15405.6|15395.6|2498
1628125500000|2021-08-05 01:05:00|15412.6|15402.6|15394.6|15384.6|15414.6|15404.6|15394.6|15384.6|1285
1628125800000|2021-08-05 01:10:00|15393.6|15383.6|15381.6|15371.6|15397.6|15387.6|15366.6|15356.6|2244
1628126100000|2021-08-05 01:15:00|15380.6|15370.6|15364.6|15354.6|15380.6|15370.6|15341.6|15331.6|3184
1628126400000|2021-08-05 01:20:00|15366.6|15356.6|15342.6|15332.6|15376.6|15366.6|15341.6|15331.6|2545
1628126700000|2021-08-05 01:25:00|15341.6|15331.6|15295.6|15285.6|15341.6|15331.6|15270.6|15260.6|8841
1628127000000|2021-08-05 01:30:00|15298.6|15288.6|15328.6|15318.6|15348.6|15338.6|15261.6|15251.6|28828
1628127300000|2021-08-05 01:35:00|15326.6|15316.6|15345.6|15335.6|15396.6|15386.6|15316.6|15306.6|15762
1628127600000|2021-08-05 01:40:00|15343.6|15333.6|15382.6|15372.6|15413.6|15403.6|15331.6|15321.6|11770
1628127900000|2021-08-05 01:45:00|15381.6|15371.6|15432.6|15422.6|15436.6|15426.6|15377.6|15367.6|8056
1628128200000|2021-08-05 01:50:00|15431.6|15421.6|15485.6|15475.6|15486.6|15476.6|15409.6|15399.6|12081
1628128500000|2021-08-05 01:55:00|15486.6|15476.6|15519.6|15509.6|15520.6|15510.6|15484.6|15474.6|8925
1628128800000|2021-08-05 02:00:00|15520.6|15510.6|15578.6|15568.6|15612.6|15602.6|15516.6|15506.6|14198
1628129100000|2021-08-05 02:05:00|15577.6|15567.6|15548.3|15538.3|15583.6|15573.6|15507.3|15497.3|8285
1628129400000|2021-08-05 02:10:00|15545.3|15535.3|15489.3|15479.3|15558.3|15548.3|15459.3|15449.3|7184
1628129700000|2021-08-05 02:15:00|15490.3|15480.3|15485.3|15475.3|15493.3|15483.3|15460.3|15450.3|4242
1628130000000|2021-08-05 02:20:00|15484.3|15474.3|15483.3|15473.3|15488.3|15478.3|15461.3|15451.3|3652
1628130300000|2021-08-05 02:25:00|15482.3|15472.3|15478.3|15468.3|15491.3|15481.3|15458.3|15448.3|3505
1628130600000|2021-08-05 02:30:00|15477.3|15467.3|15484.3|15474.3|15487.3|15477.3|15446.3|15436.3|3167
1628130900000|2021-08-05 02:35:00|15488.3|15478.3|15453.3|15443.3|15490.3|15480.3|15453.3|15443.3|2450
1628131200000|2021-08-05 02:40:00|15452.3|15442.3|15417.3|15407.3|15454.3|15444.3|15404.3|15394.3|3827
1628131500000|2021-08-05 02:45:00|15416.3|15406.3|15413.3|15403.3|15427.3|15417.3|15402.3|15392.3|3623
1628131800000|2021-08-05 02:50:00|15412.3|15402.3|15400.3|15390.3|15416.3|15406.3|15394.3|15384.3|2255
1628132100000|2021-08-05 02:55:00|15398.3|15388.3|15433.3|15423.3|15454.3|15444.3|15397.3|15387.3|2879
1628132400000|2021-08-05 03:00:00|15431.3|15421.3|15425.3|15415.3|15462.3|15452.3|15424.3|15414.3|4456
1628132700000|2021-08-05 03:05:00|15426.3|15416.3|15446.3|15436.3|15462.3|15452.3|15424.3|15414.3|2833
1628133000000|2021-08-05 03:10:00|15442.3|15432.3|15466.3|15456.3|15470.3|15460.3|15432.3|15422.3|4260
1628133300000|2021-08-05 03:15:00|15469.3|15459.3|15461.3|15451.3|15482.3|15472.3|15455.3|15445.3|2432
1628133600000|2021-08-05 03:20:00|15462.3|15452.3|15467.3|15457.3|15474.3|15464.3|15451.3|15441.3|2475
1628133900000|2021-08-05 03:25:00|15466.3|15456.3|15473.3|15463.3|15479.3|15469.3|15461.3|15451.3|2456
1628134200000|2021-08-05 03:30:00|15472.3|15462.3|15467.3|15457.3|15474.3|15464.3|15463.3|15453.3|853
1628134500000|2021-08-05 03:35:00|15466.3|15456.3|15468.3|15458.3|15474.3|15464.3|15466.3|15456.3|470
1628134800000|2021-08-05 03:40:00|15469.3|15459.3|15460.3|15450.3|15474.3|15464.3|15460.3|15450.3|557
1628135100000|2021-08-05 03:45:00|15461.3|15451.3|15454.3|15444.3|15465.3|15455.3|15453.3|15443.3|682
1628135400000|2021-08-05 03:50:00|15456.3|15446.3|15453.3|15443.3|15461.3|15451.3|15453.3|15443.3|634
1628135700000|2021-08-05 03:55:00|15455.3|15445.3|15457.3|15447.3|15459.3|15449.3|15444.3|15434.3|776
1628136000000|2021-08-05 04:00:00|15455.3|15445.3|15454.3|15444.3|15460.3|15450.3|15453.3|15443.3|151
1628136300000|2021-08-05 04:05:00|15453.3|15443.3|15434.3|15424.3|15453.3|15443.3|15434.3|15424.3|428
1628136600000|2021-08-05 04:10:00|15437.3|15427.3|15443.3|15433.3|15449.3|15439.3|15434.3|15424.3|307
1628136900000|2021-08-05 04:15:00|15444.3|15434.3|15446.3|15436.3|15449.3|15439.3|15443.3|15433.3|127
1628137200000|2021-08-05 04:20:00|15444.3|15434.3|15441.3|15431.3|15446.3|15436.3|15441.3|15431.3|95
1628137500000|2021-08-05 04:25:00|15440.3|15430.3|15447.3|15437.3|15449.3|15439.3|15440.3|15430.3|195
1628137800000|2021-08-05 04:30:00|15448.3|15438.3|15444.3|15434.3|15450.3|15440.3|15444.3|15434.3|133
1628138100000|2021-08-05 04:35:00|15445.3|15435.3|15442.3|15432.3|15449.3|15439.3|15439.3|15429.3|321
1628138400000|2021-08-05 04:40:00|15441.3|15431.3|15443.3|15433.3|15445.3|15435.3|15440.3|15430.3|125
1628138700000|2021-08-05 04:45:00|15444.3|15434.3|15453.3|15443.3|15454.3|15444.3|15444.3|15434.3|503
1628139000000|2021-08-05 04:50:00|15454.3|15444.3|15450.3|15440.3|15454.3|15444.3|15446.3|15436.3|157
1628139300000|2021-08-05 04:55:00|15451.3|15441.3|15450.3|15440.3|15451.3|15441.3|15448.3|15438.3|166
1628139600000|2021-08-05 05:00:00|15448.3|15438.3|15455.3|15445.3|15468.3|15458.3|15448.3|15438.3|4706
1628139900000|2021-08-05 05:05:00|15454.3|15444.3|15449.3|15439.3|15460.3|15450.3|15434.3|15424.3|2292
1628140200000|2021-08-05 05:10:00|15450.3|15440.3|15464.3|15454.3|15469.3|15459.3|15447.3|15437.3|1999
1628140500000|2021-08-05 05:15:00|15466.3|15456.3|15456.3|15446.3|15469.3|15459.3|15455.3|15445.3|2311
1628140800000|2021-08-05 05:20:00|15457.3|15447.3|15457.3|15447.3|15468.3|15458.3|15452.3|15442.3|1793
1628141100000|2021-08-05 05:25:00|15455.3|15445.3|15448.3|15438.3|15463.3|15453.3|15439.3|15429.3|1903
1628141400000|2021-08-05 05:30:00|15444.3|15434.3|15424.3|15414.3|15446.3|15436.3|15422.3|15412.3|1781
1628141700000|2021-08-05 05:35:00|15423.3|15413.3|15379.3|15369.3|15423.3|15413.3|15375.3|15365.3|3645
1628142000000|2021-08-05 05:40:00|15376.3|15366.3|15388.3|15378.3|15403.3|15393.3|15372.3|15362.3|3124
1628142300000|2021-08-05 05:45:00|15389.3|15379.3|15391.3|15381.3|15401.3|15391.3|15383.3|15373.3|1296
1628142600000|2021-08-05 05:50:00|15390.3|15380.3|15396.3|15386.3|15400.3|15390.3|15384.3|15374.3|2193
1628142900000|2021-08-05 05:55:00|15394.3|15384.3|15402.3|15392.3|15409.3|15399.3|15389.3|15379.3|3670
1628143200000|2021-08-05 06:00:00|15400.3|15390.3|15399.3|15389.3|15414.3|15404.3|15381.3|15371.3|4409
1628143500000|2021-08-05 06:05:00|15398.3|15388.3|15365.3|15355.3|15398.3|15388.3|15353.3|15343.3|3594
1628143800000|2021-08-05 06:10:00|15363.3|15353.3|15373.3|15363.3|15379.3|15369.3|15346.3|15336.3|2725
1628144100000|2021-08-05 06:15:00|15371.3|15361.3|15371.3|15361.3|15383.3|15373.3|15369.3|15359.3|2176
1628144400000|2021-08-05 06:20:00|15368.3|15358.3|15397.3|15387.3|15404.3|15394.3|15363.3|15353.3|3410
1628144700000|2021-08-05 06:25:00|15398.3|15388.3|15391.3|15381.3|15407.3|15397.3|15381.3|15371.3|2576
1628145000000|2021-08-05 06:30:00|15392.3|15382.3|15382.3|15372.3|15398.3|15388.3|15380.3|15370.3|1701
1628145300000|2021-08-05 06:35:00|15381.3|15371.3|15385.3|15375.3|15391.3|15381.3|15360.3|15350.3|2575
1628145600000|2021-08-05 06:40:00|15380.3|15370.3|15375.3|15365.3|15384.3|15374.3|15362.3|15352.3|3036
1628145900000|2021-08-05 06:45:00|15376.3|15366.3|15359.3|15349.3|15378.3|15368.3|15351.3|15341.3|3326
1628146200000|2021-08-05 06:50:00|15358.3|15348.3|15357.3|15347.3|15368.3|15358.3|15354.3|15344.3|5806
1628146500000|2021-08-05 06:55:00|15356.3|15346.3|15311.3|15301.3|15365.3|15355.3|15309.3|15299.3|9484
1628146800000|2021-08-05 07:00:00|15310.6|15298.6|15342.6|15330.6|15345.6|15334.6|15307.6|15295.6|3061
1628147100000|2021-08-05 07:05:00|15343.6|15331.6|15366.6|15354.6|15371.6|15359.6|15339.6|15328.6|1090
1628147400000|2021-08-05 07:10:00|15365.6|15353.6|15375.6|15362.6|15376.6|15364.6|15359.6|15348.6|1390
1628147700000|2021-08-05 07:15:00|15373.6|15363.6|15376.6|15364.6|15380.6|15369.6|15370.6|15359.6|853
1628148000000|2021-08-05 07:20:00|15377.6|15365.6|15374.6|15362.6|15379.6|15367.6|15369.6|15357.6|399
1628148300000|2021-08-05 07:25:00|15373.6|15363.6|15378.6|15366.6|15379.6|15368.6|15373.6|15362.6|99
1628148600000|2021-08-05 07:30:00|15377.6|15366.6|15370.6|15359.6|15378.6|15366.6|15369.6|15357.6|282
1628148900000|2021-08-05 07:35:00|15371.6|15358.6|15370.6|15358.6|15375.6|15363.6|15369.6|15357.6|309
1628149200000|2021-08-05 07:40:00|15369.6|15357.6|15369.6|15358.6|15376.6|15365.6|15366.6|15354.6|409
1628149500000|2021-08-05 07:45:00|15370.6|15361.6|15371.6|15360.6|15375.6|15363.6|15366.6|15355.6|523
1628149800000|2021-08-05 07:50:00|15370.6|15359.6|15374.6|15363.6|15374.6|15363.6|15368.6|15356.6|195
1628150100000|2021-08-05 07:55:00|15373.6|15362.6|15377.6|15365.6|15379.6|15367.6|15369.6|15358.6|437
1628150400000|2021-08-05 08:00:00|15378.6|15367.6|15371.6|15360.6|15381.6|15369.6|15366.6|15354.6|977
1628150700000|2021-08-05 08:05:00|15372.6|15361.6|15368.6|15356.6|15375.6|15364.6|15368.6|15356.6|409
1628151000000|2021-08-05 08:10:00|15367.6|15357.6|15369.6|15357.6|15371.6|15360.6|15363.6|15351.6|377
1628151300000|2021-08-05 08:15:00|15370.6|15358.6|15370.6|15359.6|15376.6|15365.6|15366.6|15355.6|765
1628151600000|2021-08-05 08:20:00|15371.6|15360.6|15374.6|15362.6|15377.6|15365.6|15368.6|15357.6|457
1628151900000|2021-08-05 08:25:00|15373.6|15361.6|15379.6|15366.6|15380.6|15368.6|15369.6|15356.6|897
1628152200000|2021-08-05 08:30:00|15385.6|15361.6|15384|15360|15386.2|15362.2|15379.3|15355.3|0
1628152500000|2021-08-05 08:35:00|15383.7|15359.7|15388.2|15364.2|15388.2|15364.2|15382.4|15358.4|1635
1628152800000|2021-08-05 08:40:00|15387.3|15363.3|15392.9|15368.9|15393.2|15369.2|15386|15362|0
1628153100000|2021-08-05 08:45:00|15393.1|15369.1|15391.9|15367.9|15395.5|15371.5|15389.5|15365.5|0
1628153400000|2021-08-05 08:50:00|15391.6|15367.6|15392.6|15368.6|15394.4|15370.4|15388.8|15364.8|0
1628153700000|2021-08-05 08:55:00|15393|15369|15385.1|15361.1|15393|15369|15383.8|15359.8|0
1628154000000|2021-08-05 09:00:00|15358.6|15345.6|15365.6|15354.6|15367.6|15356.6|15357.6|15345.6|412
1628154300000|2021-08-05 09:05:00|15366.6|15353.6|15362.6|15350.6|15366.6|15353.6|15361.6|15350.6|167
1628154600000|2021-08-05 09:10:00|15361.6|15351.6|15367.6|15355.6|15368.6|15357.6|15361.6|15350.6|78
1628154900000|2021-08-05 09:15:00|15368.6|15356.6|15369.6|15357.6|15372.6|15360.6|15362.6|15351.6|293
1628155200000|2021-08-05 09:20:00|15370.6|15358.6|15372.6|15360.6|15375.6|15363.6|15367.6|15356.6|128
1628155500000|2021-08-05 09:25:00|15369.6|15361.6|15366.6|15355.6|15371.6|15361.6|15366.6|15355.6|123
1628155800000|2021-08-05 09:30:00|15368.6|15356.6|15373.6|15361.6|15373.6|15362.6|15366.6|15355.6|134
1628156100000|2021-08-05 09:35:00|15372.6|15360.6|15370.6|15359.6|15373.6|15361.6|15368.6|15356.6|124
1628156400000|2021-08-05 09:40:00|15369.6|15358.6|15367.6|15355.6|15370.6|15359.6|15366.6|15355.6|102
1628156700000|2021-08-05 09:45:00|15366.6|15356.6|15363.6|15352.6|15367.6|15356.6|15362.6|15350.6|184
1628157000000|2021-08-05 09:50:00|15364.6|15353.6|15364.6|15353.6|15371.6|15360.6|15363.6|15352.6|229
1628157300000|2021-08-05 09:55:00|15365.6|15354.6|15370.6|15358.6|15371.6|15360.6|15364.6|15354.6|87
1628157600000|2021-08-05 10:00:00|15371.6|15359.6|15370.6|15359.6|15374.6|15363.6|15370.6|15359.6|122
1628157900000|2021-08-05 10:05:00|15371.6|15360.6|15372.6|15361.6|15372.6|15361.6|15369.6|15357.6|58
1628158200000|2021-08-05 10:10:00|15373.6|15362.6|15372.6|15361.6|15373.6|15362.6|15370.6|15359.6|53
1628158500000|2021-08-05 10:15:00|15373.6|15362.6|15368.6|15356.6|15373.6|15362.6|15367.6|15356.6|75
1628158800000|2021-08-05 10:20:00|15367.6|15355.6|15363.6|15351.6|15368.6|15355.6|15361.6|15350.6|145
1628159100000|2021-08-05 10:25:00|15361.6|15352.6|15359.6|15348.6|15364.6|15353.6|15357.6|15346.6|195
1628159400000|2021-08-05 10:30:00|15360.6|15349.6|15361.6|15350.6|15363.6|15351.6|15359.6|15347.6|90
1628159700000|2021-08-05 10:35:00|15360.6|15349.6|15360.6|15348.6|15364.6|15353.6|15359.6|15348.6|140
1628160000000|2021-08-05 10:40:00|15361.6|15349.6|15361.6|15350.6|15361.6|15350.6|15358.6|15347.6|70
1628160300000|2021-08-05 10:45:00|15362.6|15351.6|15363.6|15351.6|15364.6|15353.6|15360.6|15349.6|110
1628160600000|2021-08-05 10:50:00|15364.6|15352.6|15359.6|15348.6|15364.6|15353.6|15359.6|15348.6|84
1628160900000|2021-08-05 10:55:00|15360.6|15347.6|15359.6|15347.6|15361.6|15350.6|15358.6|15346.6|284
1628161200000|2021-08-05 11:00:00|15360.6|15348.6|15361.6|15349.6|15365.6|15353.6|15359.6|15347.6|237
1628161500000|2021-08-05 11:05:00|15360.6|15350.6|15363.6|15351.6|15364.6|15353.6|15359.6|15348.6|213
1628161800000|2021-08-05 11:10:00|15362.6|15352.6|15362.6|15351.6|15363.6|15352.6|15360.6|15349.6|58
1628162100000|2021-08-05 11:15:00|15361.6|15350.6|15361.6|15349.6|15363.6|15352.6|15360.6|15348.6|115
1628162400000|2021-08-05 11:20:00|15360.6|15350.6|15358.6|15347.6|15363.6|15352.6|15358.6|15346.6|110
1628162700000|2021-08-05 11:25:00|15359.6|15348.6|15364.6|15353.6|15365.6|15354.6|15359.6|15347.6|87
1628163000000|2021-08-05 11:30:00|15365.6|15354.6|15370.6|15359.6|15371.6|15360.6|15364.6|15352.6|56
1628163300000|2021-08-05 11:35:00|15371.6|15360.6|15370.6|15358.6|15372.6|15361.6|15368.6|15357.6|53
1628163600000|2021-08-05 11:40:00|15371.6|15359.6|15374.6|15363.6|15375.6|15364.6|15370.6|15358.6|79
1628163900000|2021-08-05 11:45:00|15373.6|15362.6|15369.6|15358.6|15373.6|15363.6|15362.6|15350.6|289
1628164200000|2021-08-05 11:50:00|15370.6|15359.6|15371.6|15359.6|15372.6|15361.6|15369.6|15358.6|42
1628164500000|2021-08-05 11:55:00|15370.6|15360.6|15374.6|15363.6|15374.6|15363.6|15370.6|15359.6|23
1628164800000|2021-08-05 12:00:00|15373.6|15362.6|15377.6|15365.6|15377.6|15366.6|15373.6|15362.6|65
1628165100000|2021-08-05 12:05:00|15376.6|15366.6|15378.6|15367.6|15379.6|15367.6|15373.6|15362.6|181
1628165400000|2021-08-05 12:10:00|15379.6|15366.6|15378.6|15366.6|15379.6|15368.6|15377.6|15366.6|71
1628165700000|2021-08-05 12:15:00|15377.6|15367.6|15372.6|15361.6|15378.6|15367.6|15371.6|15360.6|187
1628166000000|2021-08-05 12:20:00|15373.6|15359.6|15373.6|15361.6|15374.6|15362.6|15370.6|15359.6|205
1628166300000|2021-08-05 12:25:00|15371.6|15360.6|15375.6|15364.6|15376.6|15364.6|15371.6|15360.6|78
1628166600000|2021-08-05 12:30:00|15374.6|15363.6|15372.6|15360.6|15374.6|15363.6|15370.6|15359.6|46
1628166900000|2021-08-05 12:35:00|15371.6|15361.6|15372.6|15361.6|15372.6|15361.6|15369.6|15357.6|50
1628167200000|2021-08-05 12:40:00|15373.6|15362.6|15366.6|15355.6|15374.6|15363.6|15365.6|15354.6|125
1628167500000|2021-08-05 12:45:00|15367.6|15354.6|15369.6|15357.6|15370.6|15359.6|15364.6|15353.6|60
1628167800000|2021-08-05 12:50:00|15368.6|15356.6|15364.6|15353.6|15369.6|15357.6|15363.6|15352.6|29
1628168100000|2021-08-05 12:55:00|15365.6|15352.6|15369.6|15357.6|15370.6|15359.6|15362.6|15351.6|52
1628168400000|2021-08-05 13:00:00|15368.6|15356.6|15372.6|15360.6|15372.6|15360.6|15367.6|15355.6|21
1628168700000|2021-08-05 13:05:00|15371.6|15361.6|15372.6|15361.6|15373.6|15362.6|15370.6|15358.6|113
1628169000000|2021-08-05 13:10:00|15371.6|15360.6|15363.6|15352.6|15371.6|15361.6|15363.6|15352.6|71
1628169300000|2021-08-05 13:15:00|15364.6|15353.6|15361.6|15350.6|15368.6|15356.6|15361.6|15350.6|107
1628169600000|2021-08-05 13:20:00|15362.6|15349.6|15360.6|15349.6|15362.6|15350.6|15356.6|15345.6|116
1628169900000|2021-08-05 13:25:00|15361.6|15348.6|15365.6|15354.6|15367.6|15356.6|15360.6|15348.6|81
1628170200000|2021-08-05 13:30:00|15364.6|15353.6|15359.6|15348.6|15369.6|15358.6|15354.6|15343.6|774
1628170500000|2021-08-05 13:35:00|15358.6|15347.6|15360.6|15348.6|15363.6|15352.6|15355.6|15344.6|484
1628170800000|2021-08-05 13:40:00|15361.6|15349.6|15357.6|15346.6|15361.6|15350.6|15353.6|15342.6|243
1628171100000|2021-08-05 13:45:00|15358.6|15347.6|15362.6|15350.6|15365.6|15354.6|15351.6|15340.6|593
1628171400000|2021-08-05 13:50:00|15363.6|15351.6|15359.6|15347.6|15366.6|15355.6|15356.6|15344.6|265
1628171700000|2021-08-05 13:55:00|15358.6|15346.6|15355.6|15343.6|15359.6|15348.6|15352.6|15341.6|451
1628172000000|2021-08-05 14:00:00|15354.6|15342.6|15350.6|15339.6|15354.6|15343.6|15346.6|15334.6|484
1628172300000|2021-08-05 14:05:00|15351.6|15340.6|15346.6|15334.6|15357.6|15346.6|15343.6|15331.6|568
1628172600000|2021-08-05 14:10:00|15345.6|15335.6|15355.6|15343.6|15356.6|15345.6|15345.6|15335.6|312
1628172900000|2021-08-05 14:15:00|15356.6|15344.6|15357.6|15346.6|15360.6|15349.6|15349.6|15338.6|378
1628173200000|2021-08-05 14:20:00|15356.6|15345.6|15351.6|15340.6|15356.6|15345.6|15348.6|15337.6|370
1628173500000|2021-08-05 14:25:00|15352.6|15341.6|15353.6|15341.6|15358.6|15347.6|15351.6|15340.6|376
1628173800000|2021-08-05 14:30:00|15354.6|15342.6|15355.6|15343.6|15362.6|15350.6|15352.6|15341.6|456
1628174100000|2021-08-05 14:35:00|15354.6|15342.6|15359.6|15348.6|15359.6|15348.6|15349.6|15337.6|339
1628174400000|2021-08-05 14:40:00|15358.6|15347.6|15351.6|15340.6|15359.6|15348.6|15350.6|15339.6|388
1628174700000|2021-08-05 14:45:00|15352.6|15339.6|15353.6|15342.6|15354.6|15343.6|15348.6|15337.6|303
1628175000000|2021-08-05 14:50:00|15354.6|15343.6|15352.6|15341.6|15357.6|15346.6|15349.6|15337.6|252
1628175300000|2021-08-05 14:55:00|15354.6|15342.6|15352.6|15341.6|15354.6|15342.6|15346.6|15335.6|316
1628175600000|2021-08-05 15:00:00|15353.6|15342.6|15354.6|15343.6|15357.6|15345.6|15350.6|15339.6|241
1628175900000|2021-08-05 15:05:00|15355.6|15342.6|15357.6|15346.6|15359.6|15348.6|15353.6|15341.6|226
1628176200000|2021-08-05 15:10:00|15358.6|15345.6|15355.6|15344.6|15359.6|15347.6|15353.6|15341.6|229
1628176500000|2021-08-05 15:15:00|15356.6|15343.6|15355.6|15343.6|15356.6|15345.6|15350.6|15339.6|213
1628176800000|2021-08-05 15:20:00|15354.6|15342.6|15360.6|15349.6|15360.6|15349.6|15353.6|15341.6|274
1628177100000|2021-08-05 15:25:00|15361.6|15350.6|15355.6|15343.6|15361.6|15350.6|15354.6|15343.6|213
1628177400000|2021-08-05 15:30:00|15354.6|15344.6|15364.6|15353.6|15365.6|15354.6|15353.6|15342.6|173
1628177700000|2021-08-05 15:35:00|15365.6|15352.6|15362.6|15351.6|15365.6|15354.6|15361.6|15350.6|166
1628178000000|2021-08-05 15:40:00|15361.6|15350.6|15357.6|15346.6|15362.6|15351.6|15356.6|15345.6|103
1628178300000|2021-08-05 15:45:00|15358.6|15345.6|15358.6|15347.6|15359.6|15347.6|15355.6|15344.6|80
1628178600000|2021-08-05 15:50:00|15357.6|15346.6|15362.6|15350.6|15362.6|15351.6|15357.6|15345.6|36
1628178900000|2021-08-05 15:55:00|15361.6|15349.6|15360.6|15349.6|15362.6|15350.6|15359.6|15348.6|26
1628179200000|2021-08-05 16:00:00|15361.6|15348.6|15355.6|15343.6|15361.6|15349.6|15355.6|15343.6|82
1628179500000|2021-08-05 16:05:00|15354.6|15344.6|15356.6|15345.6|15359.6|15347.6|15353.6|15342.6|96
1628179800000|2021-08-05 16:10:00|15355.6|15344.6|15356.6|15345.6|15357.6|15346.6|15354.6|15343.6|93
1628180100000|2021-08-05 16:15:00|15357.6|15344.6|15357.6|15345.6|15360.6|15348.6|15356.6|15344.6|38
1628180400000|2021-08-05 16:20:00|15356.6|15346.6|15357.6|15345.6|15358.6|15347.6|15354.6|15342.6|66
1628180700000|2021-08-05 16:25:00|15356.6|15346.6|15355.6|15344.6|15357.6|15346.6|15355.6|15343.6|40
1628181000000|2021-08-05 16:30:00|15356.6|15345.6|15355.6|15344.6|15359.6|15347.6|15355.6|15344.6|72
1628181300000|2021-08-05 16:35:00|15356.6|15345.6|15354.6|15343.6|15359.6|15348.6|15354.6|15342.6|85
1628181600000|2021-08-05 16:40:00|15353.6|15342.6|15354.6|15343.6|15357.6|15346.6|15352.6|15340.6|124
1628181900000|2021-08-05 16:45:00|15355.6|15342.6|15358.6|15346.6|15358.6|15346.6|15352.6|15341.6|98
1628182200000|2021-08-05 16:50:00|15357.6|15345.6|15356.6|15345.6|15358.6|15347.6|15352.6|15341.6|71
1628182500000|2021-08-05 16:55:00|15357.6|15346.6|15357.6|15345.6|15358.6|15347.6|15355.6|15343.6|86
1628182800000|2021-08-05 17:00:00|15358.6|15346.6|15356.6|15345.6|15358.6|15347.6|15351.6|15339.6|116
1628183100000|2021-08-05 17:05:00|15357.6|15346.6|15357.6|15345.6|15359.6|15347.6|15354.6|15342.6|145
1628183400000|2021-08-05 17:10:00|15356.6|15346.6|15359.6|15348.6|15361.6|15349.6|15356.6|15345.6|112
1628183700000|2021-08-05 17:15:00|15360.6|15349.6|15359.6|15347.6|15361.6|15350.6|15359.6|15347.6|86
1628184000000|2021-08-05 17:20:00|15358.6|15348.6|15356.6|15345.6|15358.6|15348.6|15354.6|15343.6|120
1628184300000|2021-08-05 17:25:00|15357.6|15346.6|15357.6|15345.6|15359.6|15348.6|15356.6|15345.6|117
1628184600000|2021-08-05 17:30:00|15356.6|15346.6|15358.6|15347.6|15360.6|15348.6|15356.6|15344.6|69
1628184900000|2021-08-05 17:35:00|15359.6|15346.6|15357.6|15346.6|15359.6|15347.6|15356.6|15345.6|81
1628185200000|2021-08-05 17:40:00|15358.6|15347.6|15356.6|15345.6|15359.6|15347.6|15355.6|15344.6|105
1628185500000|2021-08-05 17:45:00|15355.6|15344.6|15357.6|15346.6|15357.6|15346.6|15355.6|15343.6|49
1628185800000|2021-08-05 17:50:00|15356.6|15345.6|15358.6|15346.6|15359.6|15347.6|15356.6|15344.6|71
1628186100000|2021-08-05 17:55:00|15357.6|15347.6|15353.6|15342.6|15357.6|15347.6|15351.6|15339.6|183
1628186400000|2021-08-05 18:00:00|15354.6|15343.6|15352.6|15341.6|15356.6|15345.6|15352.6|15341.6|84
1628186700000|2021-08-05 18:05:00|15353.6|15342.6|15351.6|15340.6|15354.6|15342.6|15350.6|15339.6|87
1628187000000|2021-08-05 18:10:00|15350.6|15339.6|15349.6|15337.6|15350.6|15339.6|15347.6|15336.6|101
1628187300000|2021-08-05 18:15:00|15348.6|15338.6|15349.6|15338.6|15349.6|15338.6|15348.6|15336.6|65
1628187600000|2021-08-05 18:20:00|15350.6|15339.6|15353.6|15342.6|15354.6|15343.6|15350.6|15338.6|130
1628187900000|2021-08-05 18:25:00|15354.6|15343.6|15355.6|15344.6|15356.6|15345.6|15354.6|15343.6|103
1628188200000|2021-08-05 18:30:00|15354.6|15343.6|15354.6|15343.6|15357.6|15345.6|15354.6|15343.6|91
1628188500000|2021-08-05 18:35:00|15353.6|15342.6|15350.6|15339.6|15355.6|15344.6|15350.6|15339.6|140
1628188800000|2021-08-05 18:40:00|15351.6|15340.6|15347.6|15337.6|15352.6|15341.6|15347.6|15336.6|83
1628189100000|2021-08-05 18:45:00|15348.1|15338.1|15350.1|15340.1|15350.6|15340.6|15346.6|15336.6|141
1628189400000|2021-08-05 18:50:00|15350.6|15340.6|15346.1|15336.1|15351.6|15341.6|15346.1|15336.1|121
1628189700000|2021-08-05 18:55:00|15346.6|15336.6|15346.1|15336.1|15348.1|15338.1|15345.1|15335.1|151
1628190000000|2021-08-05 19:00:00|15345.6|15335.6|15348.6|15338.6|15348.6|15338.6|15344.1|15334.1|125
1628190300000|2021-08-05 19:05:00|15348.1|15338.1|15346.6|15336.6|15349.1|15339.1|15346.6|15336.6|40
1628190600000|2021-08-05 19:10:00|15347.1|15337.1|15346.6|15336.6|15347.1|15337.1|15346.1|15336.1|54
1628190900000|2021-08-05 19:15:00|15347.1|15337.1|15340.1|15330.1|15347.1|15337.1|15331.1|15321.1|369
1628191200000|2021-08-05 19:20:00|15340.6|15330.6|15337.6|15327.6|15341.6|15331.6|15336.6|15326.6|78
1628191500000|2021-08-05 19:25:00|15338.1|15328.1|15344.1|15334.1|15344.1|15334.1|15338.1|15328.1|123
1628191800000|2021-08-05 19:30:00|15343.1|15333.1|15340.6|15330.6|15344.1|15334.1|15338.6|15328.6|74
1628192100000|2021-08-05 19:35:00|15341.1|15331.1|15344.1|15334.1|15344.1|15334.1|15341.1|15331.1|97
1628192400000|2021-08-05 19:40:00|15343.6|15333.6|15346.1|15336.1|15346.1|15336.1|15339.6|15329.6|198
1628192700000|2021-08-05 19:45:00|15345.6|15335.6|15341.6|15331.6|15345.6|15335.6|15340.1|15330.1|118
1628193000000|2021-08-05 19:50:00|15342.1|15332.1|15344.6|15334.6|15345.1|15335.1|15339.1|15329.1|111
1628193300000|2021-08-05 19:55:00|15344.1|15334.1|15345.6|15335.6|15348.6|15338.6|15344.1|15334.1|269
1628193600000|2021-08-05 20:00:00|15345.1|15335.1|15335.6|15325.6|15345.6|15335.6|15335.6|15325.6|129
1628193900000|2021-08-05 20:05:00|15334.6|15324.6|15336.1|15326.1|15336.1|15326.1|15334.6|15324.6|29
1628194200000|2021-08-05 20:10:00|15335.6|15325.6|15336.1|15326.1|15336.1|15326.1|15335.6|15325.6|18
1628194500000|2021-08-05 20:15:00|15336.6|15326.6|15336.6|15326.6|15337.6|15327.6|15336.6|15326.6|20
1628194800000|2021-08-05 20:20:00|15337.1|15327.1|15336.1|15326.1|15337.6|15327.6|15336.1|15326.1|26
1628195100000|2021-08-05 20:25:00|15337.1|15327.1|15340.6|15330.6|15340.6|15330.6|15337.1|15327.1|62
1628195400000|2021-08-05 20:30:00|15341.1|15331.1|15341.1|15331.1|15342.1|15332.1|15340.6|15330.6|24
1628195700000|2021-08-05 20:35:00|15341.6|15331.6|15342.1|15332.1|15343.6|15333.6|15341.6|15331.6|60
1628196000000|2021-08-05 20:40:00|15343.1|15333.1|15342.6|15332.6|15343.1|15333.1|15342.1|15332.1|29
1628196300000|2021-08-05 20:45:00|15342.1|15332.1|15328.6|15318.6|15342.1|15332.1|15327.1|15317.1|276
1628196600000|2021-08-05 20:50:00|15328.1|15318.1|15334.1|15324.1|15334.1|15324.1|15328.1|15318.1|39
1628196900000|2021-08-05 20:55:00|15333.1|15323.1|15339.1|15329.1|15339.1|15329.1|15333.1|15323.1|20
1628197500000|2021-08-05 21:05:00|||||||||1
1628197800000|2021-08-05 21:10:00|15339.6|15329.6|15342.1|15332.1|15342.6|15332.6|15339.6|15329.6|4
1628198100000|2021-08-05 21:15:00|15350.8|15326.8|15350.3|15326.3|15351.3|15327.3|15350.3|15326.3|0
1628198400000|2021-08-05 21:20:00|15350.2|15326.2|15350.8|15326.8|15350.8|15326.8|15350.2|15326.2|0
1628198700000|2021-08-05 21:25:00|15351.3|15327.3|15351.3|15327.3|15351.3|15327.3|15351.2|15327.2|0
1628199000000|2021-08-05 21:30:00|15351.5|15327.5|15352.1|15328.1|15353.1|15329.1|15350.5|15326.5|0
1628199300000|2021-08-05 21:35:00|15352.8|15328.8|15352.3|15328.3|15352.8|15328.8|15352.3|15328.3|0
1628199600000|2021-08-05 21:40:00|15352.8|15328.8|15352.9|15328.9|15352.9|15328.9|15352|15328|0
1628199900000|2021-08-05 21:45:00|15352|15328|15351.8|15327.8|15352.3|15328.3|15351.1|15327.1|0
1628200200000|2021-08-05 21:50:00|15351.9|15327.9|15352.2|15328.2|15352.3|15328.3|15351.3|15327.3|0
1628200500000|2021-08-05 21:55:00|15351.8|15327.8|15351.9|15327.9|15351.9|15327.9|15351.1|15327.1|0
1628200800000|2021-08-05 22:00:00|15350.6|15326.6|15350.3|15326.3|15351.6|15327.6|15348.3|15324.3|0
1628201100000|2021-08-05 22:05:00|15350.6|15326.6|15349|15325|15350.9|15326.9|15349|15325|0
1628201400000|2021-08-05 22:10:00|15349.3|15325.3|15347.4|15323.4|15349.6|15325.6|15347.4|15323.4|0
1628201700000|2021-08-05 22:15:00|15347.7|15323.7|15347.6|15323.6|15348.7|15324.7|15347|15323|0
1628202000000|2021-08-05 22:20:00|15347.9|15323.9|15348.1|15324.1|15348.9|15324.9|15347.9|15323.9|0
1628202300000|2021-08-05 22:25:00|15348.7|15324.7|15348.2|15324.2|15348.7|15324.7|15347.5|15323.5|0
1628202600000|2021-08-05 22:30:00|15348.5|15324.5|15346.2|15322.2|15348.5|15324.5|15346.2|15322.2|0
1628202900000|2021-08-05 22:35:00|15345.6|15321.6|15345.6|15321.6|15346.2|15322.2|15345.2|15321.2|0
1628203200000|2021-08-05 22:40:00|15345.2|15321.2|15344.9|15320.9|15345.6|15321.6|15344.3|15320.3|0
1628203500000|2021-08-05 22:45:00|15345.6|15321.6|15344.9|15320.9|15346.2|15322.2|15344.9|15320.9|0
1628203800000|2021-08-05 22:50:00|15345.6|15321.6|15345.6|15321.6|15345.6|15321.6|15345.6|15321.6|0
1628204100000|2021-08-05 22:55:00|15345.7|15321.7|15345.7|15321.7|15346.3|15322.3|15345.4|15321.4|0
1628204400000|2021-08-05 23:00:00|15345.4|15321.4|15347|15323|15347|15323|15345.4|15321.4|0
1628204700000|2021-08-05 23:05:00|15346.6|15322.6|15345.7|15321.7|15347|15323|15345.7|15321.7|0
1628205000000|2021-08-05 23:10:00|15345|15321|15345|15321|15345|15321|15344.7|15320.7|0
1628205300000|2021-08-05 23:15:00|15344.7|15320.7|15345|15321|15345.4|15321.4|15343.7|15319.7|0
1628205600000|2021-08-05 23:20:00|15344.4|15320.4|15344.4|15320.4|15345|15321|15344.4|15320.4|0
1628205900000|2021-08-05 23:25:00|15343.9|15319.9|15343.3|15319.3|15343.9|15319.9|15342.6|15318.6|0
1628206200000|2021-08-05 23:30:00|15342.6|15318.6|15343.3|15319.3|15343.3|15319.3|15342.6|15318.6|0
1628206500000|2021-08-05 23:35:00|15343.6|15319.6|15342.6|15318.6|15343.9|15319.9|15342|15318|0
1628206800000|2021-08-05 23:40:00|15342.9|15318.9|15344.3|15320.3|15345|15321|15342.9|15318.9|0
1628207100000|2021-08-05 23:45:00|15344|15320|15342.4|15318.4|15344.3|15320.3|15342.4|15318.4|0
1628207400000|2021-08-05 23:50:00|15342|15318|15342.4|15318.4|15343|15319|15341.7|15317.7|0
1628207700000|2021-08-05 23:55:00|15342|15318|15342.4|15318.4|15343|15319|15341.7|15317.7|0
1628208000000|2021-08-06 00:00:00|15341.7|15317.7|15341.7|15317.7|15342.4|15318.4|15340.4|15316.4|0
1628208300000|2021-08-06 00:05:00|15342.4|15318.4|15345.6|15321.6|15346.3|15322.3|15341.7|15317.7|0
1628208600000|2021-08-06 00:10:00|15346.3|15322.3|15346.3|15322.3|15348.2|15324.2|15345.6|15321.6|0
1628208900000|2021-08-06 00:15:00|15346.6|15322.6|15344.2|15320.2|15348.4|15324.4|15343.4|15319.4|0
1628209200000|2021-08-06 00:20:00|15343.7|15319.7|15345.5|15321.5|15346.8|15322.8|15342.5|15318.5|0
1628209500000|2021-08-06 00:25:00|15345.4|15321.4|15344.7|15320.7|15348.1|15324.1|15343.9|15319.9|0
1628209800000|2021-08-06 00:30:00|15344.6|15320.6|15348.6|15324.6|15349.4|15325.4|15343.9|15319.9|0
1628210100000|2021-08-06 00:35:00|15348.1|15324.1|15346|15322|15349.4|15325.4|15346|15322|0
1628210400000|2021-08-06 00:40:00|15346.9|15322.9|15347|15323|15347.3|15323.3|15346.1|15322.1|0
1628210700000|2021-08-06 00:45:00|15347.1|15323.1|15344.2|15320.2|15347.3|15323.3|15344.2|15320.2|0
1628211000000|2021-08-06 00:50:00|15343.8|15319.8|15342.1|15318.1|15344.2|15320.2|15341.3|15317.3|0
1628211300000|2021-08-06 00:55:00|15341.7|15317.7|15341.5|15317.5|15342.7|15318.7|15340.9|15316.9|0
1628211600000|2021-08-06 01:00:00|15342|15318|15342.6|15332.6|15353.6|15343.6|15338.6|15318|1961
1628211900000|2021-08-06 01:05:00|15343.6|15333.6|15333.6|15323.6|15349.6|15339.6|15333.6|15323.6|1096
1628212200000|2021-08-06 01:10:00|15332.6|15322.6|15328.6|15318.6|15336.6|15326.6|15315.6|15305.6|1530
1628212500000|2021-08-06 01:15:00|15330.6|15320.6|15333.6|15323.6|15341.6|15331.6|15322.6|15312.6|1831
1628212800000|2021-08-06 01:20:00|15335.6|15325.6|15316.6|15306.6|15336.6|15326.6|15315.6|15305.6|2044
1628213100000|2021-08-06 01:25:00|15312.6|15302.6|15312.6|15302.6|15318.6|15308.6|15280.6|15270.6|3845
1628213400000|2021-08-06 01:30:00|15307.6|15297.6|15286.6|15276.6|15314.6|15304.6|15258.6|15248.6|16008
1628213700000|2021-08-06 01:35:00|15281.6|15271.6|15226.6|15216.6|15304.6|15294.6|15224.6|15214.6|13147
1628214000000|2021-08-06 01:40:00|15225.6|15215.6|15250.6|15240.6|15284.6|15274.6|15216.6|15206.6|10582
1628214300000|2021-08-06 01:45:00|15253.6|15243.6|15237.6|15227.6|15255.6|15245.6|15220.6|15210.6|10256
1628214600000|2021-08-06 01:50:00|15238.6|15228.6|15214.6|15204.6|15241.6|15231.6|15205.6|15195.6|10279
1628214900000|2021-08-06 01:55:00|15212.6|15202.6|15220.6|15210.6|15251.6|15241.6|15204.6|15194.6|6992
1628215200000|2021-08-06 02:00:00|15219.6|15209.6|15209.6|15199.6|15224.6|15214.6|15199.6|15189.6|5474
1628215500000|2021-08-06 02:05:00|15208.6|15198.6|15262.6|15252.6|15306.6|15296.6|15201.6|15191.6|10212
1628215800000|2021-08-06 02:10:00|15264.6|15254.6|15269.6|15259.6|15270.6|15260.6|15234.6|15224.6|4109
1628216100000|2021-08-06 02:15:00|15270.6|15260.6|15247.6|15237.6|15282.6|15272.6|15240.6|15230.6|2812
1628216400000|2021-08-06 02:20:00|15246.6|15236.6|15277.6|15267.6|15280.6|15270.6|15240.6|15230.6|2461
1628216700000|2021-08-06 02:25:00|15276.6|15266.6|15256.6|15246.6|15281.6|15271.6|15250.6|15240.6|2852
1628217000000|2021-08-06 02:30:00|15255.6|15245.6|15250|15240|15274|15264|15242.6|15232.6|3473
1628217300000|2021-08-06 02:35:00|15247|15237|15269|15259|15286|15276|15242|15232|3646
1628217600000|2021-08-06 02:40:00|15270|15260|15274|15264|15283|15273|15254|15244|3812
1628217900000|2021-08-06 02:45:00|15270|15260|15287|15277|15291|15281|15256|15246|2857
1628218200000|2021-08-06 02:50:00|15288|15278|15286|15276|15327|15317|15286|15276|3417
1628218500000|2021-08-06 02:55:00|15288|15278|15299|15289|15302|15292|15279|15269|2382
1628218800000|2021-08-06 03:00:00|15300|15290|15304|15294|15321|15311|15290|15280|2446
1628219100000|2021-08-06 03:05:00|15303|15293|15323|15313|15353|15343|15301|15291|3437
1628219400000|2021-08-06 03:10:00|15321|15311|15317|15307|15325|15315|15307|15297|2301
1628219700000|2021-08-06 03:15:00|15316|15306|15315|15305|15331|15321|15309|15299|1758
1628220000000|2021-08-06 03:20:00|15317|15307|15332|15322|15340|15330|15317|15307|2521
1628220300000|2021-08-06 03:25:00|15333|15323|15332|15322|15344|15334|15328|15318|1786
1628220600000|2021-08-06 03:30:00|15331|15321|15327|15317|15335|15325|15326|15316|245
1628220900000|2021-08-06 03:35:00|15326|15316|15337|15327|15338|15328|15324|15314|255
1628221200000|2021-08-06 03:40:00|15338|15328|15329|15319|15342|15332|15327|15317|235
1628221500000|2021-08-06 03:45:00|15330|15320|15327|15317|15336|15326|15325|15315|204
1628221800000|2021-08-06 03:50:00|15326|15316|15321|15311|15327|15317|15321|15311|234
1628222100000|2021-08-06 03:55:00|15322|15312|15325|15315|15329|15319|15322|15312|285
1628222400000|2021-08-06 04:00:00|15324|15314|15323|15313|15327|15317|15321|15311|164
1628222700000|2021-08-06 04:05:00|15324|15314|15322|15312|15326|15316|15322|15312|161
1628223000000|2021-08-06 04:10:00|15321|15311|15323|15313|15323|15313|15320|15310|281
1628223300000|2021-08-06 04:15:00|15322|15312|15321|15311|15325|15315|15321|15311|242
1628223600000|2021-08-06 04:20:00|15320|15310|15321|15311|15323|15313|15320|15310|151
1628223900000|2021-08-06 04:25:00|15320|15310|15322|15312|15324|15314|15319|15309|176
1628224200000|2021-08-06 04:30:00|15324|15314|15326|15316|15328|15318|15324|15314|164
1628224500000|2021-08-06 04:35:00|15328|15318|15327|15317|15328|15318|15323|15313|207
1628224800000|2021-08-06 04:40:00|15329|15319|15328|15318|15330|15320|15325|15315|214
1628225100000|2021-08-06 04:45:00|15327|15317|15329|15319|15330|15320|15327|15317|85
1628225400000|2021-08-06 04:50:00|15328|15318|15323|15313|15329|15319|15323|15313|260
1628225700000|2021-08-06 04:55:00|15325|15315|15329|15319|15331|15321|15324|15314|291
1628226000000|2021-08-06 05:00:00|15328|15318|15342|15332|15363|15353|15325|15315|3085
1628226300000|2021-08-06 05:05:00|15343|15333|15346|15336|15356|15346|15341|15331|2123
1628226600000|2021-08-06 05:10:00|15347|15337|15345|15335|15350|15340|15332|15322|1673
1628226900000|2021-08-06 05:15:00|15346|15336|15345|15335|15358|15348|15339|15329|2384
1628227200000|2021-08-06 05:20:00|15344|15334|15328|15318|15359|15349|15327|15317|4057
1628227500000|2021-08-06 05:25:00|15329|15319|15312|15302|15339|15329|15310|15300|3402
1628227800000|2021-08-06 05:30:00|15311|15301|15334|15324|15339|15329|15308|15298|3053
1628228100000|2021-08-06 05:35:00|15332|15322|15318|15308|15338|15328|15316|15306|2869
1628228400000|2021-08-06 05:40:00|15320|15310|15312|15302|15325|15315|15310|15300|2284
1628228700000|2021-08-06 05:45:00|15314|15304|15320|15310|15328|15318|15308|15298|1772
1628229000000|2021-08-06 05:50:00|15321|15311|15315|15305|15324|15314|15313|15303|1564
1628229300000|2021-08-06 05:55:00|15316|15306|15310|15300|15320|15310|15307|15297|2923
1628229600000|2021-08-06 06:00:00|15309|15299|15328|15318|15330|15320|15304|15294|3398
1628229900000|2021-08-06 06:05:00|15327|15317|15344|15334|15344|15334|15320|15310|1910
1628230200000|2021-08-06 06:10:00|15343|15333|15359|15349|15360|15350|15338|15328|2201
1628230500000|2021-08-06 06:15:00|15361|15351|15348|15338|15366|15356|15347|15337|2196
1628230800000|2021-08-06 06:20:00|15349|15339|15356|15346|15357|15347|15345|15335|1741
1628231100000|2021-08-06 06:25:00|15357|15347|15352|15342|15357|15347|15346|15336|1247
1628231400000|2021-08-06 06:30:00|15351|15341|15357|15347|15366|15356|15349|15339|2101
1628231700000|2021-08-06 06:35:00|15356|15346|15360|15350|15364|15354|15353|15343|1239
1628232000000|2021-08-06 06:40:00|15359|15349|15350|15340|15361|15351|15346|15336|3011
1628232300000|2021-08-06 06:45:00|15348|15338|15354|15344|15357|15347|15348|15338|2373
1628232600000|2021-08-06 06:50:00|15353|15343|15369|15359|15370|15360|15350|15340|4126
1628232900000|2021-08-06 06:55:00|15370|15360|15372|15362|15374|15364|15364|15354|4688
1628233200000|2021-08-06 07:00:00|15375|15363|15369|15357|15375|15363|15362|15350|1689
1628233500000|2021-08-06 07:05:00|15368|15356|15363|15352|15369|15356|15363|15351|535
1628233800000|2021-08-06 07:10:00|15365|15353|15372|15360|15375|15363|15363|15352|1057
1628234100000|2021-08-06 07:15:00|15373|15361|15369|15357|15373|15361|15365|15354|340
1628234400000|2021-08-06 07:20:00|15368|15356|15368|15357|15369|15358|15365|15354|302
1628234700000|2021-08-06 07:25:00|15369|15358|15366|15355|15370|15359|15365|15353|184
1628235000000|2021-08-06 07:30:00|15367|15356|15363|15352|15367|15356|15362|15350|211
1628235300000|2021-08-06 07:35:00|15362|15351|15361|15350|15363|15351|15360|15349|203
1628235600000|2021-08-06 07:40:00|15360|15349|15359|15348|15361|15349|15357|15346|356
1628235900000|2021-08-06 07:45:00|15360|15349|15358|15346|15361|15349|15356|15344|339
1628236200000|2021-08-06 07:50:00|15357|15345|15357|15346|15362|15350|15357|15345|398
1628236500000|2021-08-06 07:55:00|15358|15345|15356|15344|15360|15348|15356|15343|439
1628236800000|2021-08-06 08:00:00|15357|15345|15358|15347|15361|15350|15356|15344|383
1628237100000|2021-08-06 08:05:00|15357|15346|15353|15341|15361|15350|15353|15340|320
1628237400000|2021-08-06 08:10:00|15351|15339|15359|15347|15360|15348|15351|15339|145
1628237700000|2021-08-06 08:15:00|15358|15348|15360|15349|15361|15350|15354|15343|266
1628238000000|2021-08-06 08:20:00|15361|15348|15358|15347|15361|15350|15357|15345|217
1628238300000|2021-08-06 08:25:00|15359|15346|15365|15353|15368|15356|15356|15344|648
1628238600000|2021-08-06 08:30:00|15364|15340|15365.5|15341.5|15365.9|15341.9|15363.7|15339.7|0
1628238900000|2021-08-06 08:35:00|15365.7|15341.7|15366.8|15342.8|15369.3|15345.3|15365.7|15341.7|50
1628239200000|2021-08-06 08:40:00|15367.1|15343.1|15368.8|15344.8|15369.6|15345.6|15367.1|15343.1|0
1628239500000|2021-08-06 08:45:00|15367.9|15343.9|15374.9|15350.9|15375.8|15351.8|15367.9|15343.9|0
1628239800000|2021-08-06 08:50:00|15375.4|15351.4|15374.9|15350.9|15375.4|15351.4|15372.6|15348.6|0
1628240100000|2021-08-06 08:55:00|15376.8|15352.8|15379.5|15355.5|15382.9|15358.9|15376.8|15352.8|0
1628240400000|2021-08-06 09:00:00|15372|15360|15372|15360|15374|15363|15369|15357|142
1628240700000|2021-08-06 09:05:00|15377|15364|15368|15356|15377|15366|15368|15356|160
1628241000000|2021-08-06 09:10:00|15369|15357|15366|15355|15370|15359|15365|15354|67
1628241300000|2021-08-06 09:15:00|15368|15356|15360|15348|15370|15359|15360|15348|426
1628241600000|2021-08-06 09:20:00|15359|15347|15361|15350|15362|15351|15356|15345|121
1628241900000|2021-08-06 09:25:00|15362|15351|15361|15349|15363|15352|15359|15348|94
1628242200000|2021-08-06 09:30:00|15360|15350|15361|15350|15363|15352|15360|15349|81
1628242500000|2021-08-06 09:35:00|15360|15349|15362|15350|15362|15350|15360|15348|31
1628242800000|2021-08-06 09:40:00|15361|15349|15360|15349|15361|15350|15360|15348|20
1628243100000|2021-08-06 09:45:00|15359|15348|15356|15345|15360|15348|15356|15345|49
1628243400000|2021-08-06 09:50:00|15357|15346|15357|15345|15362|15350|15357|15345|199
1628243700000|2021-08-06 09:55:00|15356|15346|15361|15350|15363|15352|15356|15345|212
1628244000000|2021-08-06 10:00:00|15362|15349|15359|15347|15362|15351|15359|15347|43
1628244300000|2021-08-06 10:05:00|15358|15348|15355|15344|15359|15348|15353|15341|329
1628244600000|2021-08-06 10:10:00|15356|15345|15362|15350|15363|15352|15356|15345|54
1628244900000|2021-08-06 10:15:00|15361|15349|15361|15349|15362|15351|15360|15348|37
1628245200000|2021-08-06 10:20:00|15360|15350|15361|15349|15361|15350|15359|15348|74
1628245500000|2021-08-06 10:25:00|15360|15350|15363|15351|15365|15354|15360|15350|41
1628245800000|2021-08-06 10:30:00|15364|15352|15365|15354|15366|15355|15364|15352|68
1628246100000|2021-08-06 10:35:00|15366|15355|15368|15356|15368|15357|15366|15354|82
1628246400000|2021-08-06 10:40:00|15367|15355|15368|15357|15368|15357|15365|15353|57
1628246700000|2021-08-06 10:45:00|15369|15356|15370|15358|15372|15361|15367|15356|69
1628247000000|2021-08-06 10:50:00|15371|15359|15370|15359|15371|15360|15370|15358|15
1628247300000|2021-08-06 10:55:00|15369|15358|15368|15357|15370|15359|15367|15356|9
1628247600000|2021-08-06 11:00:00|15367|15356|15367|15356|15369|15357|15367|15356|5
1628247900000|2021-08-06 11:05:00|15368|15357|15370|15358|15370|15359|15367|15356|23
1628248200000|2021-08-06 11:10:00|15369|15359|15370|15358|15371|15360|15368|15357|43
1628248500000|2021-08-06 11:15:00|15371|15359|15370|15358|15371|15360|15369|15357|90
1628248800000|2021-08-06 11:20:00|15369|15359|15368|15357|15370|15359|15368|15357|31
1628249100000|2021-08-06 11:25:00|15369|15358|15369|15358|15370|15359|15368|15357|48
1628249400000|2021-08-06 11:30:00|15368|15357|15368|15356|15368|15357|15366|15355|36
1628249700000|2021-08-06 11:35:00|15367|15355|15368|15357|15368|15357|15366|15355|21
1628250000000|2021-08-06 11:40:00||15356||15356||15357||15356|9
1628250300000|2021-08-06 11:45:00|15367|15355|15364|15353|15368|15356|15362|15351|64
1628250600000|2021-08-06 11:50:00|15365|15352|15362|15351|15365|15353|15361|15350|68
1628250900000|2021-08-06 11:55:00|15363|15352|15360|15349|15364|15352|15360|15349|92
1628251200000|2021-08-06 12:00:00|15361|15350|15367|15356|15367|15356|15360|15349|98
1628251500000|2021-08-06 12:05:00|15366|15355|15368|15357|15368|15357|15365|15354|35
1628251800000|2021-08-06 12:10:00|15369|15356|15369|15357|15370|15358|15368|15356|19
1628252100000|2021-08-06 12:15:00|15368|15358|15368|15357|15369|15358|15366|15355|46
1628252400000|2021-08-06 12:20:00|15369|15358|15367|15356|15370|15358|15367|15355|77
1628252700000|2021-08-06 12:25:00|15366|15355|15366|15354|15368|15357|15364|15353|96
1628253000000|2021-08-06 12:30:00|15365|15353|15368|15357|15377|15366|15359|15348|582
1628253300000|2021-08-06 12:35:00|15366|15356|15372|15361|15373|15362|15362|15351|307
1628253600000|2021-08-06 12:40:00|15371|15360|15363|15351|15373|15362|15363|15351|252
1628253900000|2021-08-06 12:45:00|15362|15350|15359|15347|15366|15355|15359|15347|294
1628254200000|2021-08-06 12:50:00|15358|15348|15359|15348|15361|15349|15353|15341|224
1628254500000|2021-08-06 12:55:00|15360|15347|15360|15349|15368|15357|15359|15347|433
1628254800000|2021-08-06 13:00:00|15359|15348|15357|15345|15361|15349|15351|15340|352
1628255100000|2021-08-06 13:05:00|15356|15346|15359|15347|15361|15350|15355|15344|93
1628255400000|2021-08-06 13:10:00|15358|15348|15360|15348|15360|15348|15356|15345|46
1628255700000|2021-08-06 13:15:00|15359|15349|15361|15349|15361|15350|15357|15346|79
1628256000000|2021-08-06 13:20:00|15360|15350|15371|15359|15372|15361|15360|15348|101
1628256300000|2021-08-06 13:25:00|15370|15360|15365|15353|15371|15360|15364|15352|99
1628256600000|2021-08-06 13:30:00|15364|15354|15357|15346|15366|15355|15357|15346|570
1628256900000|2021-08-06 13:35:00|15358|15347|15356|15345|15364|15352|15352|15340|390
1628257200000|2021-08-06 13:40:00|15357|15346|15352|15341|15357|15346|15345|15334|220
1628257500000|2021-08-06 13:45:00|15353|15342|15339|15327|15355|15344|15338|15326|328
1628257800000|2021-08-06 13:50:00|15338|15328|15337|15326|15340|15329|15330|15319|289
1628258100000|2021-08-06 13:55:00|15336|15325|15344|15333|15344|15333|15332|15321|188
1628258400000|2021-08-06 14:00:00|15343|15332|15341|15329|15346|15334|15334|15322|199
1628258700000|2021-08-06 14:05:00|15340|15330|15337|15325|15345|15334|15337|15325|193
1628259000000|2021-08-06 14:10:00|15338|15326|15334|15322|15339|15327|15332|15321|158
1628259300000|2021-08-06 14:15:00|15333|15323|15328|15317|15337|15326|15328|15317|228
1628259600000|2021-08-06 14:20:00|15327|15316|15327|15316|15329|15318|15321|15310|209
1628259900000|2021-08-06 14:25:00|15328|15317|15318|15307|15331|15320|15318|15307|296
1628260200000|2021-08-06 14:30:00|15317|15306|15324|15313|15326|15315|15317|15305|314
1628260500000|2021-08-06 14:35:00|15325|15314|15323|15312|15327|15316|15320|15308|206
1628260800000|2021-08-06 14:40:00|15324|15311|15326|15314|15329|15317|15324|15311|181
1628261100000|2021-08-06 14:45:00|15325|15313|15318|15307|15325|15313|15318|15307|178
1628261400000|2021-08-06 14:50:00|15317|15306|15326|15315|15327|15316|15316|15305|448
1628261700000|2021-08-06 14:55:00|15325|15314|15319|15308|15326|15314|15317|15306|156
1628262000000|2021-08-06 15:00:00|15320|15307|15317|15305|15324|15312|15315|15304|158
1628262300000|2021-08-06 15:05:00|15316|15304|15310|15299|15317|15305|15309|15298|364
1628262600000|2021-08-06 15:10:00|15311|15300|15308|15297|15312|15300|15303|15292|441
1628262900000|2021-08-06 15:15:00|15309|15296|15309|15298|15310|15298|15304|15292|249
1628263200000|2021-08-06 15:20:00|15308|15297|15313|15302|15317|15306|15308|15297|194
1628263500000|2021-08-06 15:25:00|15314|15303|15313|15302|15317|15306|15310|15299|147
1628263800000|2021-08-06 15:30:00|15314|15301|15314|15303|15316|15304|15311|15299|130
1628264100000|2021-08-06 15:35:00|15313|15302|15305|15294|15314|15303|15304|15293|183
1628264400000|2021-08-06 15:40:00|15306|15295|15300|15288|15306|15295|15295|15284|950
1628264700000|2021-08-06 15:45:00|15299|15287|15304|15292|15306|15295|15297|15286|157
1628265000000|2021-08-06 15:50:00|15303|15293|15307|15296|15314|15302|15301|15290|701
1628265300000|2021-08-06 15:55:00|15306|15295|15313|15301|15313|15301|15306|15295|74
1628265600000|2021-08-06 16:00:00|15314|15302|15315|15304|15315|15304|15310|15299|64
1628265900000|2021-08-06 16:05:00|15314|15303|15313|15301|15315|15304|15310|15298|69
1628266200000|2021-08-06 16:10:00|15314|15302|15309|15298|15314|15303|15306|15295|108
1628266500000|2021-08-06 16:15:00|15310|15297|15309|15297|15311|15300|15307|15296|69
1628266800000|2021-08-06 16:20:00|15310|15298|15306|15295|15312|15301|15305|15294|156
1628267100000|2021-08-06 16:25:00|15307|15296|15306|15294|15308|15296|15304|15293|50
1628267400000|2021-08-06 16:30:00|15305|15295|15310|15299|15310|15299|15305|15295|236
1628267700000|2021-08-06 16:35:00|15309|15298|15309|15297|15313|15302|15308|15297|60
1628268000000|2021-08-06 16:40:00|15308|15298|15311|15299|15312|15301|15308|15297|60
1628268300000|2021-08-06 16:45:00|15310|15300|15313|15302|15313|15302|15310|15298|42
1628268600000|2021-08-06 16:50:00|15314|15303|15316|15304|15316|15304|15313|15302|39
1628268900000|2021-08-06 16:55:00|15315|15303|15312|15301|15315|15304|15309|15298|171
1628269200000|2021-08-06 17:00:00|15313|15302|15320|15308|15321|15309|15313|15302|162
1628269500000|2021-08-06 17:05:00|15319|15307|15320|15308|15322|15310|15318|15306|50
1628269800000|2021-08-06 17:10:00|15319|15309|15322|15310|15324|15312|15319|15309|89
1628270100000|2021-08-06 17:15:00|15323|15311|15324|15313|15325|15313|15322|15311|50
1628270400000|2021-08-06 17:20:00|15325|15314|15322|15310|15326|15315|15321|15310|60
1628270700000|2021-08-06 17:25:00|15323|15311|15325|15314|15325|15314|15318|15306|250
1628271000000|2021-08-06 17:30:00|15324|15313|15325|15314|15326|15314|15323|15311|44
1628271300000|2021-08-06 17:35:00|15326|15315|15324|15312|15327|15316|15324|15312|42
1628271600000|2021-08-06 17:40:00|15323|15310|15324|15313|15325|15313|15321|15310|59
1628271900000|2021-08-06 17:45:00|15323|15311|15326|15315|15326|15315|15323|15311|130
1628272200000|2021-08-06 17:50:00|15327|15314|15327|15316|15328|15317|15326|15314|105
1628272500000|2021-08-06 17:55:00|15328|15317|15330|15319|15330|15319|15327|15316|14
1628272800000|2021-08-06 18:00:00|15331|15318|15330|15318|15331|15319|15329|15317|15
1628273100000|2021-08-06 18:05:00|15331|15319|15332|15321|15333|15322|15330|15319|37
1628273400000|2021-08-06 18:10:00|15333|15320|15327|15316|15333|15321|15327|15315|85
1628273700000|2021-08-06 18:15:00|15328|15317|15328|15316|15329|15318|15326|15314|41
1628274000000|2021-08-06 18:20:00|15327|15315|15327|15316|15330|15319|15325|15314|69
1628274300000|2021-08-06 18:25:00|15328|15315|15326|15314|15328|15315|15323|15312|32
1628274600000|2021-08-06 18:30:00|15325|15313|15327|15315|15327|15315|15324|15312|64
1628274900000|2021-08-06 18:35:00|15326|15314|15330|15318|15330|15319|15325|15314|62
1628275200000|2021-08-06 18:40:00|15329|15319|15325|15315|15329|15319|15325|15314|60
1628275500000|2021-08-06 18:45:00|15324.5|15314.5|15323.5|15313.5|15328|15318|15323.5|15313.5|64
1628275800000|2021-08-06 18:50:00|15322.5|15312.5|15320.5|15310.5|15326.5|15316.5|15320.5|15310.5|146
1628276100000|2021-08-06 18:55:00|15321|15311|15318|15308|15321.5|15311.5|15317|15307|109
1628276400000|2021-08-06 19:00:00|15317.5|15307.5|15315|15305|15318|15308|15315|15305|88
1628276700000|2021-08-06 19:05:00|15314.5|15304.5|15323.5|15313.5|15323.5|15313.5|15314.5|15304.5|70
1628277000000|2021-08-06 19:10:00|15323|15313|15323|15313|15323.5|15313.5|15323|15313|21
1628277300000|2021-08-06 19:15:00|15322.5|15312.5|15319|15309|15322.5|15312.5|15317|15307|55
1628277600000|2021-08-06 19:20:00|15319.5|15309.5|15325|15315|15327|15317|15319.5|15309.5|82
1628277900000|2021-08-06 19:25:00|15325.5|15315.5|15327|15317|15327|15317|15324|15314|31
1628278200000|2021-08-06 19:30:00|15326.5|15316.5|15322|15312|15329|15319|15322|15312|90
1628278500000|2021-08-06 19:35:00|15323|15313|15327|15317|15328|15318|15323|15313|62
1628278800000|2021-08-06 19:40:00|15327.5|15317.5|15324|15314|15327.5|15317.5|15324|15314|15
1628279100000|2021-08-06 19:45:00|15323|15313|15324|15314|15324|15314|15321|15311|26
1628279400000|2021-08-06 19:50:00|15323|15313|15326|15316|15327.5|15317.5|15322|15312|99
1628279700000|2021-08-06 19:55:00|15327|15317|15328|15318|15328|15318|15326|15316|66
1628280000000|2021-08-06 20:00:00|15327.5|15317.5|15331|15321|15331|15321|15327.5|15317.5|46
1628280300000|2021-08-06 20:05:00|15330.5|15320.5|15330|15320|15330.5|15320.5|15329|15319|16
1628280600000|2021-08-06 20:10:00|15328.5|15318.5|15328.5|15318.5|15328.5|15318.5|15328|15318|17
1628280900000|2021-08-06 20:15:00|15329.5|15319.5|15329.5|15319.5|15329.5|15319.5|15329|15319|14
1628281200000|2021-08-06 20:20:00|15330|15320|15331|15321|15331|15321|15330|15320|23
1628281500000|2021-08-06 20:25:00|15331.5|15321.5|15327|15317|15332|15322|15326.5|15316.5|42
1628281800000|2021-08-06 20:30:00|15329.5|15319.5|15329.5|15319.5|15330|15320|15329.5|15319.5|23
1628282100000|2021-08-06 20:35:00|15329|15319|15329.5|15319.5|15329.5|15319.5|15329|15319|7
1628282400000|2021-08-06 20:40:00|15330|15320|15331.5|15321.5|15332|15322|15329|15319|29
1628282700000|2021-08-06 20:45:00|15332|15322|15323|15313|15332.5|15322.5|15322.5|15312.5|106
1628283000000|2021-08-06 20:50:00|15322.5|15312.5|15332.5|15322.5|15332.5|15322.5|15322|15312|54
1628283300000|2021-08-06 20:55:00|15334.5|15324.5|15336|15326|15337|15327|15334.5|15324.5|86
1628460000000|2021-08-08 22:00:00|15333.2|15309.2|15309.3|15285.3|15333.2|15309.2|15308|15284|0
1628460300000|2021-08-08 22:05:00|15309.6|15285.6|15306.9|15282.9|15310|15286|15305.4|15281.4|0
1628460600000|2021-08-08 22:10:00|15307.2|15283.2|15306|15282|15308.8|15284.8|15306|15282|0
1628460900000|2021-08-08 22:15:00|15306.3|15282.3|15304.2|15280.2|15307.3|15283.3|15303.6|15279.6|0
1628461200000|2021-08-08 22:20:00|15303.9|15279.9|15311.6|15287.6|15312|15288|15303.6|15279.6|0
1628461500000|2021-08-08 22:25:00|15312|15288|15309.1|15285.1|15312|15288|15309.1|15285.1|0
1628461800000|2021-08-08 22:30:00|15309.4|15285.4|15308.1|15284.1|15309.7|15285.7|15306.5|15282.5|0
1628462100000|2021-08-08 22:35:00|15307.8|15283.8|15307.2|15283.2|15309.7|15285.7|15307.2|15283.2|0
1628462400000|2021-08-08 22:40:00|15307.5|15283.5|15306.6|15282.6|15307.5|15283.5|15305.3|15281.3|0
1628462700000|2021-08-08 22:45:00|15306.9|15282.9|15301.6|15277.6|15307.2|15283.2|15301.3|15277.3|0
1628463000000|2021-08-08 22:50:00|15301.3|15277.3|15300.5|15276.5|15302.3|15278.3|15299.2|15275.2|0
1628463300000|2021-08-08 22:55:00|15301.2|15277.2|15296.7|15272.7|15302.5|15278.5|15293.6|15269.6|0
1628463600000|2021-08-08 23:00:00|15297.4|15273.4|15288.3|15264.3|15297.4|15273.4|15285|15261|0
1628463900000|2021-08-08 23:05:00|15288.6|15264.6|15284.4|15260.4|15289.9|15265.9|15280.5|15256.5|0
1628464200000|2021-08-08 23:10:00|15285|15261|15284.7|15260.7|15285.7|15261.7|15282.7|15258.7|0
1628464500000|2021-08-08 23:15:00|15285|15261|15278.6|15254.6|15285|15261|15278.6|15254.6|0
1628464800000|2021-08-08 23:20:00|15279.2|15255.2|15283.1|15259.1|15283.7|15259.7|15278.6|15254.6|0
1628465100000|2021-08-08 23:25:00|15283.4|15259.4|15283.1|15259.1|15283.7|15259.7|15279.2|15255.2|0
1628465400000|2021-08-08 23:30:00|15282.5|15258.5|15279.2|15255.2|15283.7|15259.7|15279.2|15255.2|0
1628465700000|2021-08-08 23:35:00|15278.9|15254.9|15271.2|15247.2|15279.2|15255.2|15269.8|15245.8|0
1628466000000|2021-08-08 23:40:00|15270.5|15246.5|15271.8|15247.8|15273.1|15249.1|15267.9|15243.9|0
1628466300000|2021-08-08 23:45:00|15272.5|15248.5|15273.1|15249.1|15273.8|15249.8|15271.4|15247.4|0
1628466600000|2021-08-08 23:50:00|15272.8|15248.8|15271.8|15247.8|15273.8|15249.8|15270.5|15246.5|0
1628466900000|2021-08-08 23:55:00|15272.1|15248.1|15272.8|15248.8|15274.4|15250.4|15271.8|15247.8|0
1628467200000|2021-08-09 00:00:00|15272.5|15248.5|15267.5|15243.5|15272.8|15248.8|15264.2|15240.2|0
1628467500000|2021-08-09 00:05:00|15267.1|15243.1|15268.3|15244.3|15268.5|15244.5|15265.5|15241.5|0
1628467800000|2021-08-09 00:10:00|15267.9|15243.9|15269.7|15245.7|15270.4|15246.4|15266.3|15242.3|0
1628468100000|2021-08-09 00:15:00|15270|15246|15270.1|15246.1|15270.4|15246.4|15262.2|15238.2|0
1628468400000|2021-08-09 00:20:00|15269.6|15245.6|15271|15247|15273.7|15249.7|15269.6|15245.6|0
1628468700000|2021-08-09 00:25:00|15271.1|15247.1|15270.5|15246.5|15272.2|15248.2|15269.6|15245.6|0
1628469000000|2021-08-09 00:30:00|15270.3|15246.3|15272.4|15248.4|15272.4|15248.4|15268.8|15244.8|0
1628469300000|2021-08-09 00:35:00|15272.5|15248.5|15276.8|15252.8|15278.3|15254.3|15272.4|15248.4|0
1628469600000|2021-08-09 00:40:00|15277.1|15253.1|15275.1|15251.1|15278.3|15254.3|15274.3|15250.3|0
1628469900000|2021-08-09 00:45:00|15275.6|15251.6|15270|15246|15275.6|15251.6|15270|15246|0
1628470200000|2021-08-09 00:50:00|15269.6|15245.6|15293.1|15269.1|15293.1|15269.1|15269.6|15245.6|0
1628470500000|2021-08-09 00:55:00|15292.6|15268.6|15294.7|15270.7|15295.4|15271.4|15292.3|15268.3|0
1628470800000|2021-08-09 01:00:00|15298|15288|15280|15270|15307|15297|15270|15260|2368
1628471100000|2021-08-09 01:05:00|15279|15269|15274|15264|15281|15271|15268|15258|1852
1628471400000|2021-08-09 01:10:00|15276|15266|15264|15254|15283|15273|15264|15254|1983
1628471700000|2021-08-09 01:15:00|15261|15251|15264|15254|15287|15277|15246|15236|2730
1628472000000|2021-08-09 01:20:00|15261|15251|15257|15247|15278|15268|15255|15245|1573
1628472300000|2021-08-09 01:25:00|15256|15246|15271|15261|15282|15272|15256|15246|2434
1628472600000|2021-08-09 01:30:00|15273|15263|15315|15305|15343|15333|15257|15247|15769
1628472900000|2021-08-09 01:35:00|15317|15307|15475|15465|15475|15465|15315|15305|20260
1628473200000|2021-08-09 01:40:00|15474|15464|15513|15503|15514|15504|15463|15453|11241
1628473500000|2021-08-09 01:45:00|15510|15500|15519|15509|15559|15549|15509|15499|11411
1628473800000|2021-08-09 01:50:00|15522|15512|15457|15447|15530|15520|15436|15426|11860
1628474100000|2021-08-09 01:55:00|15456|15446|15432|15422|15491|15481|15420|15410|5391
1628474400000|2021-08-09 02:00:00|15434|15424|15494|15484|15499|15489|15418|15408|6966
1628474700000|2021-08-09 02:05:00|15493|15483|15508|15498|15523|15513|15488|15478|4445
1628475000000|2021-08-09 02:10:00|15510|15500|15545|15535|15546|15536|15493|15483|5391
1628475300000|2021-08-09 02:15:00|15542|15532|15614|15604|15637|15627|15537|15527|8835
1628475600000|2021-08-09 02:20:00|15618|15608|15618|15608|15632|15622|15593|15583|6071
1628475900000|2021-08-09 02:25:00|15617|15607|15577|15567|15619|15609|15564|15554|4622
1628476200000|2021-08-09 02:30:00|15576|15566|15615|15605|15621|15611|15576|15566|6197
1628476500000|2021-08-09 02:35:00|15616|15606|15608|15598|15631|15621|15603|15593|4927
1628476800000|2021-08-09 02:40:00|15610|15600|15622|15612|15622|15612|15583|15573|3892
1628477100000|2021-08-09 02:45:00|15624|15614|15679|15669|15687|15677|15624|15614|9633
1628477400000|2021-08-09 02:50:00|15680|15670|15666|15656|15699|15689|15661|15651|5905
1628477700000|2021-08-09 02:55:00|15668|15658|15691|15681|15693|15683|15667|15657|3506
1628478000000|2021-08-09 03:00:00|15693|15683|15726|15716|15732|15722|15683|15673|6233
1628478300000|2021-08-09 03:05:00|15728|15718|15761|15751|15776|15766|15726|15716|7558
1628478600000|2021-08-09 03:10:00|15762|15752|15766.2|15756.2|15788|15778|15746|15736|5840
1628478900000|2021-08-09 03:15:00|15767.2|15757.2|15714.2|15704.2|15777.2|15767.2|15711.2|15701.2|4532
1628479200000|2021-08-09 03:20:00|15712.2|15702.2|15723.2|15713.2|15728.2|15718.2|15697.2|15687.2|3716
1628479500000|2021-08-09 03:25:00|15725.2|15715.2|15716.2|15706.2|15725.2|15715.2|15706.2|15696.2|2202
1628479800000|2021-08-09 03:30:00|15717.2|15707.2|15720.2|15710.2|15722.2|15712.2|15712.2|15702.2|387
1628480100000|2021-08-09 03:35:00|15721.2|15711.2|15724.2|15714.2|15724.2|15714.2|15718.2|15708.2|355
1628480400000|2021-08-09 03:40:00|15723.2|15713.2|15727.2|15717.2|15736.2|15726.2|15722.2|15712.2|782
1628480700000|2021-08-09 03:45:00|15728.2|15718.2|15722.2|15712.2|15732.2|15722.2|15721.2|15711.2|294
1628481000000|2021-08-09 03:50:00|15724.2|15714.2|15720.2|15710.2|15724.2|15714.2|15717.2|15707.2|329
1628481300000|2021-08-09 03:55:00|15715.2|15705.2|15723.2|15713.2|15725.2|15715.2|15715.2|15705.2|253
1628481600000|2021-08-09 04:00:00|15724.2|15714.2|15727.2|15717.2|15730.2|15720.2|15723.2|15713.2|136
1628481900000|2021-08-09 04:05:00|15726.2|15716.2|15721.2|15711.2|15726.2|15716.2|15717.2|15707.2|116
1628482200000|2021-08-09 04:10:00|15722.2|15712.2|15714.2|15704.2|15722.2|15712.2|15712.2|15702.2|171
1628482500000|2021-08-09 04:15:00|15713.2|15703.2|15710.2|15700.2|15715.2|15705.2|15709.2|15699.2|184
1628482800000|2021-08-09 04:20:00|15711.2|15701.2|15715.2|15705.2|15715.2|15705.2|15706.2|15696.2|286
1628483100000|2021-08-09 04:25:00|15714.2|15704.2|15713.2|15703.2|15715.2|15705.2|15711.2|15701.2|162
1628483400000|2021-08-09 04:30:00|15711.2|15701.2|15707.2|15697.2|15711.2|15701.2|15706.2|15696.2|175
1628483700000|2021-08-09 04:35:00|15708.2|15698.2|15705.2|15695.2|15708.2|15698.2|15701.2|15691.2|207
1628484000000|2021-08-09 04:40:00|15706.2|15696.2|15707.2|15697.2|15708.2|15698.2|15702.2|15692.2|181
1628484300000|2021-08-09 04:45:00|15706.2|15696.2|15712.2|15702.2|15712.2|15702.2|15703.2|15693.2|151
1628484600000|2021-08-09 04:50:00|15711.2|15701.2|15711.2|15701.2|15712.2|15702.2|15706.2|15696.2|169
1628484900000|2021-08-09 04:55:00|15710.2|15700.2|15711.2|15701.2|15714.2|15704.2|15709.2|15699.2|249
1628485200000|2021-08-09 05:00:00|15712.2|15702.2|15715.2|15705.2|15728.2|15718.2|15699.2|15689.2|4273
1628485500000|2021-08-09 05:05:00|15714.2|15704.2|15708.2|15698.2|15723.2|15713.2|15678.2|15668.2|3658
1628485800000|2021-08-09 05:10:00|15707.2|15697.2|15689.2|15679.2|15719.2|15709.2|15686.2|15676.2|2813
1628486100000|2021-08-09 05:15:00|15688.2|15678.2|15681.2|15671.2|15694.2|15684.2|15676.2|15666.2|3518
1628486400000|2021-08-09 05:20:00|15678.2|15668.2|15668.2|15658.2|15684.2|15674.2|15660.2|15650.2|4701
1628486700000|2021-08-09 05:25:00|15669.2|15659.2|15691.2|15681.2|15697.2|15687.2|15669.2|15659.2|1897
1628487000000|2021-08-09 05:30:00|15690.2|15680.2|15682.2|15672.2|15694.2|15684.2|15672.2|15662.2|2116
1628487300000|2021-08-09 05:35:00|15683.2|15673.2|15708.2|15698.2|15712.2|15702.2|15679.2|15669.2|2208
1628487600000|2021-08-09 05:40:00|15709.2|15699.2|15689.2|15679.2|15710.2|15700.2|15688.2|15678.2|2932
1628487900000|2021-08-09 05:45:00|15691.2|15681.2|15666.2|15656.2|15691.2|15681.2|15665.2|15655.2|1948
1628488200000|2021-08-09 05:50:00|15665.2|15655.2|15637.2|15627.2|15666.2|15656.2|15636.2|15626.2|3185
1628488500000|2021-08-09 05:55:00|15638.2|15628.2|15650.2|15640.2|15656.2|15646.2|15631.2|15621.2|2862
1628488800000|2021-08-09 06:00:00|15648.2|15638.2|15631.2|15621.2|15655.2|15645.2|15615.2|15605.2|3483
1628489100000|2021-08-09 06:05:00|15632.2|15622.2|15639.2|15629.2|15657.2|15647.2|15626.2|15616.2|1830
1628489400000|2021-08-09 06:10:00|15640.2|15630.2|15616.2|15606.2|15640.2|15630.2|15607.2|15597.2|2659
1628489700000|2021-08-09 06:15:00|15618.2|15608.2|15613.2|15603.2|15624.2|15614.2|15607.2|15597.2|2845
1628490000000|2021-08-09 06:20:00|15614.2|15604.2|15595.2|15585.2|15614.2|15604.2|15584.2|15574.2|5922
1628490300000|2021-08-09 06:25:00|15594.2|15584.2|15579.2|15569.2|15596.2|15586.2|15569.2|15559.2|3973
1628490600000|2021-08-09 06:30:00|15578.2|15568.2|15569.2|15559.2|15600.2|15590.2|15562.2|15552.2|3215
1628490900000|2021-08-09 06:35:00|15570.2|15560.2|15600.2|15590.2|15601.2|15591.2|15567.2|15557.2|1614
1628491200000|2021-08-09 06:40:00|15599.2|15589.2|15597.2|15587.2|15608.2|15598.2|15588.2|15578.2|4686
1628491500000|2021-08-09 06:45:00|15596.2|15586.2|15591.2|15581.2|15601.2|15591.2|15588.2|15578.2|4196
1628491800000|2021-08-09 06:50:00|15590.2|15580.2|15596.2|15586.2|15603.2|15593.2|15586.2|15576.2|3301
1628492100000|2021-08-09 06:55:00|15595.2|15585.2|15586.2|15576.2|15599.2|15589.2|15582.2|15572.2|5147
1628492400000|2021-08-09 07:00:00|15587.2|15575.2|15589.2|15577.2|15595.2|15583.2|15581.2|15570.2|1305
1628492700000|2021-08-09 07:05:00|15590.2|15578.2|15585.2|15574.2|15591.2|15579.2|15581.2|15570.2|531
1628493000000|2021-08-09 07:10:00|15584.2|15573.2|15576.2|15565.2|15587.2|15575.2|15572.2|15561.2|802
1628493300000|2021-08-09 07:15:00|15577.2|15566.2|15581.2|15569.2|15581.2|15570.2|15573.2|15561.2|524
1628493600000|2021-08-09 07:20:00|15580.2|15568.2|15585.2|15573.2|15589.2|15578.2|15579.2|15567.2|692
1628493900000|2021-08-09 07:25:00|15584.2|15574.2|15582.2|15571.2|15587.2|15575.2|15579.2|15567.2|263
1628494200000|2021-08-09 07:30:00|15583.2|15572.2|15590.2|15579.2|15593.2|15581.2|15582.2|15572.2|457
1628494500000|2021-08-09 07:35:00|15589.2|15578.2|15580.2|15568.2|15590.2|15579.2|15580.2|15568.2|301
1628494800000|2021-08-09 07:40:00|15581.2|15569.2|15580.2|15569.2|15582.2|15571.2|15576.2|15564.2|363
1628495100000|2021-08-09 07:45:00|15577.2|15568.2|15574.2|15563.2|15580.2|15569.2|15571.2|15560.2|275
1628495400000|2021-08-09 07:50:00|15573.2|15562.2|15573.2|15562.2|15577.2|15565.2|15571.2|15560.2|194
1628495700000|2021-08-09 07:55:00|15574.2|15561.2|15573.2|15562.2|15577.2|15565.2|15572.2|15560.2|218
1628496000000|2021-08-09 08:00:00|15574.2|15563.2|15572.2|15560.2|15581.2|15569.2|15564.2|15553.2|1009
1628496300000|2021-08-09 08:05:00|15573.2|15561.2|15567.2|15555.2|15576.2|15564.2|15566.2|15554.2|493
1628496600000|2021-08-09 08:10:00|15566.2|15556.2|15568.2|15556.2|15572.2|15560.2|15560.2|15548.2|689
1628496900000|2021-08-09 08:15:00|15567.2|15555.2|15577.2|15566.2|15577.2|15566.2|15565.2|15553.2|456
1628497200000|2021-08-09 08:20:00|15576.2|15565.2|15576.2|15564.2|15580.2|15569.2|15575.2|15563.2|396
1628497500000|2021-08-09 08:25:00|15575.2|15563.2|15603.2|15592.2|15603.2|15592.2|15573.2|15562.2|1507
1628497800000|2021-08-09 08:30:00|15598.5|15574.5|15596.7|15572.7|15600.4|15576.4|15593.1|15569.1|0
1628498100000|2021-08-09 08:35:00|15597|15573|15598.1|15574.1|15599.7|15575.7|15594.7|15570.7|1745
1628498400000|2021-08-09 08:40:00|15597.2|15573.2|15603.7|15579.7|15605.5|15581.5|15596.9|15572.9|0
1628498700000|2021-08-09 08:45:00|15604.1|15580.1|15603.4|15579.4|15605.3|15581.3|15600.1|15576.1|0
1628499000000|2021-08-09 08:50:00|15602.5|15578.5|15603|15579|15604.1|15580.1|15601.6|15577.6|0
1628499300000|2021-08-09 08:55:00|15602.6|15578.6|15605.4|15581.4|15605.4|15581.4|15602|15578|0
1628499600000|2021-08-09 09:00:00|15614.2|15601.2|15588.2|15576.2|15614.2|15601.2|15582.2|15570.2|1196
1628499900000|2021-08-09 09:05:00|15589.2|15577.2|15595.2|15583.2|15595.2|15583.2|15587.2|15577.2|39
1628500200000|2021-08-09 09:10:00|15596.2|15584.2|15595.2|15584.2|15599.2|15587.2|15593.2|15582.2|213
1628500500000|2021-08-09 09:15:00|15594.2|15583.2|15599.2|15588.2|15601.2|15590.2|15594.2|15583.2|184
1628500800000|2021-08-09 09:20:00|15598.2|15587.2|15597.2|15585.2|15600.2|15588.2|15592.2|15581.2|141
1628501100000|2021-08-09 09:25:00|15596.2|15584.2|15599.2|15588.2|15602.2|15590.2|15596.2|15584.2|78
1628501400000|2021-08-09 09:30:00|15600.2|15589.2|15599.2|15588.2|15602.2|15591.2|15599.2|15588.2|106
1628501700000|2021-08-09 09:35:00|15600.2|15589.2|15603.2|15592.2|15603.2|15592.2|15598.2|15587.2|86
1628502000000|2021-08-09 09:40:00|15602.2|15591.2|15595.2|15583.2|15603.2|15591.2|15593.2|15582.2|248
1628502300000|2021-08-09 09:45:00|15596.2|15584.2|15593.2|15582.2|15596.2|15584.2|15592.2|15580.2|47
1628502600000|2021-08-09 09:50:00|15594.2|15583.2|15598.2|15587.2|15598.2|15587.2|15594.2|15583.2|102
1628502900000|2021-08-09 09:55:00|15599.2|15588.2|15598.2|15586.2|15602.2|15590.2|15598.2|15586.2|66
1628503200000|2021-08-09 10:00:00|15599.2|15587.2|15603.2|15591.2|15603.2|15592.2|15598.2|15587.2|65
1628503500000|2021-08-09 10:05:00|15602.2|15592.2|15600.2|15589.2|15603.2|15592.2|15600.2|15589.2|25
1628503800000|2021-08-09 10:10:00|15601.2|15590.2|15602.2|15590.2|15603.2|15592.2|15600.2|15588.2|31
1628504100000|2021-08-09 10:15:00|15601.2|15589.2|15592.2|15581.2|15602.2|15589.2|15592.2|15581.2|123
1628504400000|2021-08-09 10:20:00|15594.2|15582.2|15590.2|15579.2|15595.2|15584.2|15589.2|15578.2|147
1628504700000|2021-08-09 10:25:00|15591.2|15578.2|15589.2|15578.2|15593.2|15582.2|15589.2|15578.2|32
1628505000000|2021-08-09 10:30:00|15590.2|15579.2|15585.2|15574.2|15590.2|15579.2|15585.2|15574.2|54
1628505300000|2021-08-09 10:35:00|15586.2|15573.2|15582.2|15570.2|15586.2|15574.2|15581.2|15570.2|47
1628505600000|2021-08-09 10:40:00|15581.2|15571.2|15580.2|15569.2|15583.2|15571.2|15580.2|15569.2|67
1628505900000|2021-08-09 10:45:00|15581.2|15570.2|15582.2|15570.2|15582.2|15571.2|15580.2|15569.2|42
1628506200000|2021-08-09 10:50:00|15581.2|15571.2|15585.2|15574.2|15587.2|15576.2|15581.2|15570.2|46
1628506500000|2021-08-09 10:55:00|15586.2|15575.2|15583.2|15572.2|15588.2|15577.2|15583.2|15572.2|23
1628506800000|2021-08-09 11:00:00|15582.2|15571.2|15583.2|15571.2|15583.2|15572.2|15581.2|15570.2|15
1628507100000|2021-08-09 11:05:00|15582.2|15572.2|15585.2|15573.2|15587.2|15576.2|15582.2|15571.2|34
1628507400000|2021-08-09 11:10:00|15586.2|15574.2|15587.2|15575.2|15588.2|15577.2|15584.2|15572.2|141
1628507700000|2021-08-09 11:15:00|15586.2|15576.2|15592.2|15580.2|15593.2|15582.2|15586.2|15574.2|182
1628508000000|2021-08-09 11:20:00|15591.2|15581.2|15596.2|15584.2|15600.2|15588.2|15590.2|15579.2|115
1628508300000|2021-08-09 11:25:00|15595.2|15586.2|15597.2|15585.2|15598.2|15587.2|15595.2|15585.2|61
1628508600000|2021-08-09 11:30:00|15596.2|15586.2|15597.2|15585.2|15597.2|15586.2|15594.2|15582.2|19
1628508900000|2021-08-09 11:35:00|15598.2|15586.2|15599.2|15587.2|15600.2|15589.2|15597.2|15585.2|56
1628509200000|2021-08-09 11:40:00|15598.2|15588.2|15594.2|15583.2|15600.2|15589.2|15593.2|15582.2|138
1628509500000|2021-08-09 11:45:00|15595.2|15582.2|15598.2|15587.2|15599.2|15587.2|15592.2|15581.2|75
1628509800000|2021-08-09 11:50:00|15597.2|15586.2|15595.2|15584.2|15598.2|15587.2|15595.2|15583.2|41
1628510100000|2021-08-09 11:55:00|15596.2|15585.2|15598.2|15586.2|15599.2|15587.2|15596.2|15584.2|73
1628510400000|2021-08-09 12:00:00|15597.2|15587.2|15593.2|15581.2|15599.2|15587.2|15592.2|15581.2|226
1628510700000|2021-08-09 12:05:00|15594.2|15582.2|15593.2|15582.2|15595.2|15583.2|15591.2|15580.2|111
1628511000000|2021-08-09 12:10:00|15592.2|15581.2|15593.2|15582.2|15594.2|15583.2|15591.2|15580.2|105
1628511300000|2021-08-09 12:15:00|15594.2|15581.2|15596.2|15585.2|15597.2|15586.2|15594.2|15581.2|83
1628511600000|2021-08-09 12:20:00|15597.2|15586.2|15592.2|15581.2|15598.2|15587.2|15592.2|15581.2|280
1628511900000|2021-08-09 12:25:00|15593.2|15582.2|15595.2|15584.2|15596.2|15585.2|15593.2|15582.2|72
1628512200000|2021-08-09 12:30:00|15596.2|15585.2|15595.2|15584.2|15598.2|15587.2|15595.2|15583.2|59
1628512500000|2021-08-09 12:35:00|15596.2|15585.2|15596.2|15585.2|15597.2|15586.2|15596.2|15584.2|40
1628512800000|2021-08-09 12:40:00|15597.2|15586.2|15602.2|15590.2|15602.2|15590.2|15597.2|15586.2|72
1628513100000|2021-08-09 12:45:00|15601.2|15591.2|15602.2|15591.2|15605.2|15594.2|15601.2|15591.2|82
1628513400000|2021-08-09 12:50:00|15603.2|15592.2|15604.2|15593.2|15606.2|15595.2|15603.2|15592.2|42
1628513700000|2021-08-09 12:55:00|15605.2|15592.2|15608.2|15597.2|15608.2|15597.2|15604.2|15592.2|88
1628514000000|2021-08-09 13:00:00|15609.2|15598.2|15613.2|15602.2|15613.2|15602.2|15609.2|15598.2|153
1628514300000|2021-08-09 13:05:00|15612.2|15601.2|15620.2|15609.2|15620.2|15609.2|15612.2|15600.2|226
1628514600000|2021-08-09 13:10:00|15619.2|15608.2|15616.2|15604.2|15619.2|15608.2|15608.2|15597.2|261
1628514900000|2021-08-09 13:15:00|15617.2|15605.2|15620.2|15609.2|15623.2|15612.2|15617.2|15605.2|206
1628515200000|2021-08-09 13:20:00|15621.2|15610.2|15622.2|15611.2|15622.2|15611.2|15621.2|15609.2|75
1628515500000|2021-08-09 13:25:00|15623.2|15612.2|15624.2|15612.2|15625.2|15614.2|15621.2|15610.2|129
1628515800000|2021-08-09 13:30:00|15625.2|15613.2|15610.2|15598.2|15627.2|15616.2|15610.2|15598.2|393
1628516100000|2021-08-09 13:35:00|15609.2|15597.2|15611.2|15600.2|15620.2|15609.2|15606.2|15595.2|378
1628516400000|2021-08-09 13:40:00|15610.2|15599.2|15625.2|15614.2|15625.2|15614.2|15609.2|15598.2|268
1628516700000|2021-08-09 13:45:00|15624.2|15613.2|15623.2|15612.2|15631.2|15619.2|15621.2|15610.2|296
1628517000000|2021-08-09 13:50:00|15624.2|15613.2|15624.2|15613.2|15630.2|15619.2|15623.2|15611.2|175
1628517300000|2021-08-09 13:55:00|15625.2|15614.2|15634.2|15623.2|15636.2|15625.2|15625.2|15614.2|263
1628517600000|2021-08-09 14:00:00|15635.2|15624.2|15624.2|15613.2|15637.2|15626.2|15623.2|15612.2|308
1628517900000|2021-08-09 14:05:00|15625.2|15614.2|15627.2|15616.2|15633.2|15622.2|15624.2|15613.2|231
1628518200000|2021-08-09 14:10:00|15628.2|15617.2|15628.2|15617.2|15635.2|15624.2|15627.2|15616.2|263
1628518500000|2021-08-09 14:15:00|15627.2|15616.2|15624.2|15612.2|15628.2|15617.2|15620.2|15608.2|252
1628518800000|2021-08-09 14:20:00|15623.2|15611.2|15629.2|15618.2|15630.2|15619.2|15623.2|15611.2|179
1628519100000|2021-08-09 14:25:00|15628.2|15617.2|15636.2|15625.2|15637.2|15626.2|15628.2|15617.2|237
1628519400000|2021-08-09 14:30:00|15637.2|15624.2|15639.2|15628.2|15639.2|15628.2|15632.2|15620.2|195
1628519700000|2021-08-09 14:35:00|15640.2|15629.2|15633.2|15622.2|15643.2|15632.2|15631.2|15620.2|284
1628520000000|2021-08-09 14:40:00|15634.2|15621.2|15634.2|15622.2|15635.2|15623.2|15631.2|15620.2|153
1628520300000|2021-08-09 14:45:00|15633.2|15621.2|15637.2|15626.2|15641.2|15629.2|15632.2|15621.2|228
1628520600000|2021-08-09 14:50:00|15635.2|15625.2|15633.2|15622.2|15636.2|15625.2|15628.2|15617.2|211
1628520900000|2021-08-09 14:55:00|15632.2|15621.2|15626.2|15615.2|15635.2|15624.2|15623.2|15612.2|233
1628521200000|2021-08-09 15:00:00|15625.2|15614.2|15628.2|15617.2|15629.2|15618.2|15621.2|15610.2|208
1628521500000|2021-08-09 15:05:00|15629.2|15618.2|15634.2|15622.2|15636.2|15624.2|15626.2|15615.2|179
1628521800000|2021-08-09 15:10:00|15633.2|15623.2|15636.2|15625.2|15636.2|15625.2|15630.2|15619.2|118
1628522100000|2021-08-09 15:15:00|15635.2|15624.2|15640.2|15628.2|15642.2|15631.2|15633.2|15622.2|159
1628522400000|2021-08-09 15:20:00|15639.2|15629.2|15641.2|15629.2|15643.2|15632.2|15639.2|15628.2|129
1628522700000|2021-08-09 15:25:00|15642.2|15630.2|15645.2|15634.2|15646.2|15635.2|15640.2|15629.2|159
1628523000000|2021-08-09 15:30:00|15646.2|15633.2|15640.2|15628.2|15646.2|15634.2|15638.2|15627.2|157
1628523300000|2021-08-09 15:35:00|15639.2|15627.2|15637.2|15625.2|15644.2|15632.2|15636.2|15625.2|136
1628523600000|2021-08-09 15:40:00|15636.2|15626.2|15641.2|15630.2|15641.2|15630.2|15632.2|15621.2|171
1628523900000|2021-08-09 15:45:00|15640.2|15629.2|15645.2|15634.2|15645.2|15634.2|15639.2|15627.2|126
1628524200000|2021-08-09 15:50:00|15644.2|15633.2|15643.2|15632.2|15645.2|15634.2|15642.2|15631.2|98
1628524500000|2021-08-09 15:55:00|15644.2|15633.2|15644.2|15633.2|15645.2|15633.2|15643.2|15631.2|56
1628524800000|2021-08-09 16:00:00|15643.2|15632.2|15643.2|15632.2|15644.2|15632.2|15641.2|15630.2|66
1628525100000|2021-08-09 16:05:00|15644.2|15631.2|15640.2|15629.2|15645.2|15634.2|15638.2|15627.2|197
1628525400000|2021-08-09 16:10:00|15641.2|15628.2|15639.2|15627.2|15641.2|15628.2|15636.2|15625.2|71
1628525700000|2021-08-09 16:15:00|15638.2|15628.2|15633.2|15622.2|15640.2|15629.2|15632.2|15621.2|146
1628526000000|2021-08-09 16:20:00|15634.2|15621.2|15636.2|15625.2|15637.2|15625.2|15632.2|15621.2|78
1628526300000|2021-08-09 16:25:00|15637.2|15626.2|15641.2|15630.2|15642.2|15631.2|15636.2|15626.2|120
1628526600000|2021-08-09 16:30:00|15642.2|15631.2|15642.2|15631.2|15644.2|15632.2|15641.2|15630.2|91
1628526900000|2021-08-09 16:35:00|15643.2|15630.2|15641.2|15630.2|15643.2|15631.2|15638.2|15627.2|71
1628527200000|2021-08-09 16:40:00|15640.2|15629.2|15635.2|15623.2|15641.2|15629.2|15634.2|15623.2|80
1628527500000|2021-08-09 16:45:00|15634.2|15624.2|15635.2|15624.2|15638.2|15627.2|15634.2|15623.2|84
1628527800000|2021-08-09 16:50:00|15636.2|15626.2|15639.2|15627.2|15639.2|15628.2|15636.2|15624.2|100
1628528100000|2021-08-09 16:55:00|15638.2|15628.2|15640.2|15629.2|15641.2|15629.2|15636.2|15625.2|95
1628528400000|2021-08-09 17:00:00|15639.2|15628.2|15639.2|15627.2|15640.2|15629.2|15636.2|15624.2|137
1628528700000|2021-08-09 17:05:00|15640.2|15628.2|15644.2|15633.2|15644.2|15633.2|15639.2|15627.2|141
1628529000000|2021-08-09 17:10:00|15643.2|15632.2|15639.2|15628.2|15643.2|15633.2|15639.2|15628.2|71
1628529300000|2021-08-09 17:15:00|15638.2|15627.2|15640.2|15629.2|15641.2|15630.2|15637.2|15626.2|44
1628529600000|2021-08-09 17:20:00|15641.2|15628.2|15637.2|15626.2|15641.2|15629.2|15637.2|15626.2|53
1628529900000|2021-08-09 17:25:00|15636.2|15625.2|15636.2|15625.2|15637.2|15626.2|15635.2|15623.2|79
1628530200000|2021-08-09 17:30:00|15637.2|15626.2|15639.2|15628.2|15639.2|15628.2|15637.2|15625.2|54
1628530500000|2021-08-09 17:35:00|15638.2|15627.2|15639.2|15628.2|15639.2|15628.2|15638.2|15626.2|36
1628530800000|2021-08-09 17:40:00|15638.2|15627.2|15639.2|15628.2|15640.2|15629.2|15636.2|15625.2|85
1628531100000|2021-08-09 17:45:00|15640.2|15627.2|15641.2|15630.2|15643.2|15632.2|15638.2|15626.2|158
1628531400000|2021-08-09 17:50:00|15640.2|15629.2|15640.2|15628.2|15640.2|15629.2|15637.2|15626.2|75
1628531700000|2021-08-09 17:55:00|15639.2|15627.2|15638.2|15626.2|15640.2|15629.2|15637.2|15626.2|66
1628532000000|2021-08-09 18:00:00|15639.2|15627.2|15638.2|15626.2|15639.2|15628.2|15638.2|15626.2|44
1628532300000|2021-08-09 18:05:00|15637.2|15627.2|15637.2|15626.2|15638.2|15627.2|15636.2|15625.2|47
1628532600000|2021-08-09 18:10:00|15636.2|15624.2|15636.2|15625.2|15637.2|15625.2|15634.2|15623.2|80
1628532900000|2021-08-09 18:15:00|15637.2|15626.2|15636.2|15625.2|15637.2|15626.2|15635.2|15623.2|85
1628533200000|2021-08-09 18:20:00|15637.2|15624.2|15638.2|15627.2|15638.2|15627.2|15637.2|15624.2|26
1628533500000|2021-08-09 18:25:00|15639.2|15629.2|15641.2|15629.2|15641.2|15630.2|15639.2|15629.2|60
1628533800000|2021-08-09 18:30:00|15642.2|15630.2|15642.2|15631.2|15645.2|15634.2|15642.2|15630.2|205
1628534100000|2021-08-09 18:35:00|15641.2|15630.2|15638.2|15627.2|15642.2|15631.2|15638.2|15627.2|292
1628534400000|2021-08-09 18:40:00|15637.2|15626.2|15631.7|15621.7|15638.2|15627.2|15631.2|15620.2|140
1628534700000|2021-08-09 18:45:00|15632.2|15622.2|15634.7|15624.7|15634.7|15624.7|15628.7|15618.7|183
1628535000000|2021-08-09 18:50:00|15635.2|15625.2|15634.7|15624.7|15635.7|15625.7|15633.7|15623.7|101
1628535300000|2021-08-09 18:55:00|15635.2|15625.2|15635.7|15625.7|15636.7|15626.7|15633.7|15623.7|86
1628535600000|2021-08-09 19:00:00|15635.2|15625.2|15623.7|15613.7|15635.2|15625.2|15623.7|15613.7|233
1628535900000|2021-08-09 19:05:00|15623.2|15613.2|15623.7|15613.7|15623.7|15613.7|15621.2|15611.2|69
1628536200000|2021-08-09 19:10:00|15623.2|15613.2|15618.7|15608.7|15623.2|15613.2|15616.7|15606.7|192
1628536500000|2021-08-09 19:15:00|15618.2|15608.2|15618.7|15608.7|15619.7|15609.7|15617.7|15607.7|57
1628536800000|2021-08-09 19:20:00|15618.2|15608.2|15617.2|15607.2|15618.2|15608.2|15617.2|15607.2|23
1628537100000|2021-08-09 19:25:00|15618.2|15608.2|15616.2|15606.2|15618.2|15608.2|15615.2|15605.2|108
1628537400000|2021-08-09 19:30:00|15616.7|15606.7|15617.2|15607.2|15617.7|15607.7|15615.7|15605.7|112
1628537700000|2021-08-09 19:35:00|15616.7|15606.7|15619.2|15609.2|15620.7|15610.7|15616.7|15606.7|64
1628538000000|2021-08-09 19:40:00|15618.7|15608.7|15618.7|15608.7|15621.7|15611.7|15618.2|15608.2|84
1628538300000|2021-08-09 19:45:00|15619.2|15609.2|15612.7|15602.7|15619.2|15609.2|15612.7|15602.7|124
1628538600000|2021-08-09 19:50:00|15611.7|15601.7|15611.7|15601.7|15616.2|15606.2|15610.7|15600.7|142
1628538900000|2021-08-09 19:55:00|15612.2|15602.2|15613.2|15603.2|15614.2|15604.2|15609.7|15599.7|302
1628539200000|2021-08-09 20:00:00|15613.7|15603.7|15617.2|15607.2|15618.2|15608.2|15613.7|15603.7|46
1628539500000|2021-08-09 20:05:00|15616.7|15606.7|15617.2|15607.2|15618.7|15608.7|15616.7|15606.7|21
1628539800000|2021-08-09 20:10:00|15617.7|15607.7|15616.2|15606.2|15617.7|15607.7|15615.2|15605.2|38
1628540100000|2021-08-09 20:15:00|15615.7|15605.7|15610.7|15600.7|15615.7|15605.7|15609.7|15599.7|67
1628540400000|2021-08-09 20:20:00|15610.2|15600.2|15611.2|15601.2|15612.2|15602.2|15610.2|15600.2|40
1628540700000|2021-08-09 20:25:00|15611.7|15601.7|15612.2|15602.2|15612.7|15602.7|15611.2|15601.2|13
1628541000000|2021-08-09 20:30:00|15613.2|15603.2|15613.2|15603.2|15613.7|15603.7|15612.2|15602.2|10
1628541300000|2021-08-09 20:35:00|15613.7|15603.7|15613.7|15603.7|15613.7|15603.7|15613.2|15603.2|2
1628541600000|2021-08-09 20:40:00|15613.2|15603.2|15614.7|15604.7|15614.7|15604.7|15613.2|15603.2|23
1628541900000|2021-08-09 20:45:00|15614.2|15604.2|15611.7|15601.7|15614.7|15604.7|15608.7|15598.7|100
1628542200000|2021-08-09 20:50:00|15612.2|15602.2|15610.7|15600.7|15612.7|15602.7|15610.7|15600.7|19
1628542500000|2021-08-09 20:55:00|15610.2|15600.2|15619.7|15609.7|15619.7|15609.7|15609.7|15599.7|61
1628542800000|2021-08-09 21:00:00|15620.2|15610.2|15609.7|15599.7|15620.7|15610.7|15609.7|15599.7|16
1628543100000|2021-08-09 21:05:00|15608.7|15598.7|15608.7|15598.7|15608.7|15598.7|15607.7|15597.7|9
1628543400000|2021-08-09 21:10:00|15609.2|15599.2|15609.2|15599.2|15609.2|15599.2|15609.2|15599.2|1
1628543700000|2021-08-09 21:15:00|15627.3|15603.3|15627.4|15603.4|15627.4|15603.4|15627|15603|0
1628544000000|2021-08-09 21:20:00|15627.3|15603.3|15627|15603|15627.4|15603.4|15626.9|15602.9|0
1628544900000|2021-08-09 21:35:00|15626.9|15602.9|15626.9|15602.9|15627|15603|15626.9|15602.9|0
1628545200000|2021-08-09 21:40:00|15626.7|15602.7|15626.7|15602.7|15626.7|15602.7|15626.6|15602.6|0
1628545500000|2021-08-09 21:45:00|15626.9|15602.9|15626.5|15602.5|15626.9|15602.9|15626.4|15602.4|0
1628545800000|2021-08-09 21:50:00|15626.7|15602.7|15626.3|15602.3|15626.7|15602.7|15626.1|15602.1|0
1628546100000|2021-08-09 21:55:00|15626.4|15602.4|15625.8|15601.8|15626.5|15602.5|15625.8|15601.8|0
1628546400000|2021-08-09 22:00:00|15624.5|15600.5|15625.5|15601.5|15627.5|15603.5|15624.5|15600.5|0
1628546700000|2021-08-09 22:05:00|15626.2|15602.2|15626.2|15602.2|15626.2|15602.2|15625.5|15601.5|0
1628547000000|2021-08-09 22:10:00|15629.4|15605.4|15628.7|15604.7|15629.4|15605.4|15628.7|15604.7|0
1628547300000|2021-08-09 22:15:00|15628.1|15604.1|15627.4|15603.4|15628.1|15604.1|15626.8|15602.8|0
1628547600000|2021-08-09 22:20:00|15627.7|15603.7|15626.1|15602.1|15627.7|15603.7|15625.4|15601.4|0
1628547900000|2021-08-09 22:25:00|15626.7|15602.7|15624.1|15600.1|15626.7|15602.7|15622.8|15598.8|0
1628548200000|2021-08-09 22:30:00|15624.4|15600.4|15626|15602|15626.7|15602.7|15624.1|15600.1|0
1628548500000|2021-08-09 22:35:00|15626.4|15602.4|15622.7|15598.7|15626.4|15602.4|15622.7|15598.7|0
1628548800000|2021-08-09 22:40:00|15623.4|15599.4|15623.4|15599.4|15624.1|15600.1|15622.7|15598.7|0
1628549100000|2021-08-09 22:45:00|15622.4|15598.4|15625.5|15601.5|15625.5|15601.5|15622.1|15598.1|0
1628549400000|2021-08-09 22:50:00|15624.8|15600.8|15624.2|15600.2|15625.5|15601.5|15624.2|15600.2|0
1628549700000|2021-08-09 22:55:00|15624.8|15600.8|15624.2|15600.2|15624.8|15600.8|15624.2|15600.2|0
1628550000000|2021-08-09 23:00:00|15624.8|15600.8|15623.5|15599.5|15624.8|15600.8|15622.8|15598.8|0
1628550300000|2021-08-09 23:05:00|15623.8|15599.8|15624.2|15600.2|15624.2|15600.2|15623.5|15599.5|0
1628550600000|2021-08-09 23:10:00|15623.5|15599.5|15623.3|15599.3|15624.2|15600.2|15623|15599|0
1628550900000|2021-08-09 23:15:00|15623.6|15599.6|15623.8|15599.8|15624.5|15600.5|15623.3|15599.3|0
1628551200000|2021-08-09 23:20:00|15623.1|15599.1|15623.5|15599.5|15624.2|15600.2|15622.9|15598.9|0
1628551500000|2021-08-09 23:25:00|15623.2|15599.2|15623.5|15599.5|15623.5|15599.5|15622.2|15598.2|0
1628551800000|2021-08-09 23:30:00|15623.8|15599.8|15620.2|15596.2|15623.8|15599.8|15620.2|15596.2|0
1628552100000|2021-08-09 23:35:00|15619.6|15595.6|15620.9|15596.9|15620.9|15596.9|15618.2|15594.2|0
1628552400000|2021-08-09 23:40:00|15620.5|15596.5|15622.8|15598.8|15622.8|15598.8|15620.2|15596.2|0
1628552700000|2021-08-09 23:45:00|15622.5|15598.5|15624.2|15600.2|15625.5|15601.5|15620|15596|0
1628553000000|2021-08-09 23:50:00|15624.5|15600.5|15624.2|15600.2|15624.8|15600.8|15624.2|15600.2|0
1628553300000|2021-08-09 23:55:00|15624.8|15600.8|15624.2|15600.2|15625.5|15601.5|15624.2|15600.2|0
1628553600000|2021-08-10 00:00:00|15624.5|15600.5|15625.5|15601.5|15626.2|15602.2|15624.2|15600.2|0
1628553900000|2021-08-10 00:05:00|15626.2|15602.2|15624.2|15600.2|15626.2|15602.2|15624.2|15600.2|0
1628554200000|2021-08-10 00:10:00|15624.8|15600.8|15625.5|15601.5|15626.1|15602.1|15624.8|15600.8|0
1628554500000|2021-08-10 00:15:00|15626.1|15602.1|15627.1|15603.1|15628.7|15604.7|15625.5|15601.5|0
1628554800000|2021-08-10 00:20:00|15626.8|15602.8|15624.4|15600.4|15629|15605|15623.3|15599.3|0
1628555100000|2021-08-10 00:25:00|15624.6|15600.6|15622.7|15598.7|15626.4|15602.4|15622.7|15598.7|0
1628555400000|2021-08-10 00:30:00|15622.8|15598.8|15625.9|15601.9|15627.2|15603.2|15622.5|15598.5|0
1628555700000|2021-08-10 00:35:00|15626.9|15602.9|15626.9|15602.9|15626.9|15602.9|15624.4|15600.4|0
1628556000000|2021-08-10 00:40:00|15626.5|15602.5|15635.2|15611.2|15636.2|15612.2|15626.5|15602.5|0
1628556300000|2021-08-10 00:45:00|15636.2|15612.2|15647.4|15623.4|15647.4|15623.4|15633.6|15609.6|0
1628556600000|2021-08-10 00:50:00|15647|15623|15649.4|15625.4|15650.2|15626.2|15644|15620|0
1628556900000|2021-08-10 00:55:00|15649.9|15625.9|15651.8|15627.8|15651.8|15627.8|15649.9|15625.9|0
1628557200000|2021-08-10 01:00:00|15635.2|15625.2|15600.2|15590.2|15635.2|15625.2|15600.2|15590.2|1836
1628557500000|2021-08-10 01:05:00|15601.2|15591.2|15595.2|15585.2|15612.2|15602.2|15593.2|15583.2|1138
1628557800000|2021-08-10 01:10:00|15594.2|15584.2|15595.2|15585.2|15598.2|15588.2|15583.2|15573.2|1351
1628558100000|2021-08-10 01:15:00|15597.2|15587.2|15575.8|15565.8|15609.2|15599.2|15572.8|15562.8|2426
1628558400000|2021-08-10 01:20:00|15572.8|15562.8|15547.8|15537.8|15590.8|15580.8|15546.8|15536.8|1930
1628558700000|2021-08-10 01:25:00|15550.8|15540.8|15559.8|15549.8|15571.8|15561.8|15536.8|15526.8|4184
1628559000000|2021-08-10 01:30:00|15560.8|15550.8|15536.8|15526.8|15623.8|15613.8|15533.8|15523.8|17265
1628559300000|2021-08-10 01:35:00|15537.8|15527.8|15522.8|15512.8|15544.8|15534.8|15495.8|15485.8|10066
1628559600000|2021-08-10 01:40:00|15521.8|15511.8|15508.8|15498.8|15530.8|15520.8|15494.8|15484.8|7885
1628559900000|2021-08-10 01:45:00|15509.8|15499.8|15468.8|15458.8|15509.8|15499.8|15465.8|15455.8|8132
1628560200000|2021-08-10 01:50:00|15467.8|15457.8|15454.8|15444.8|15467.8|15457.8|15433.8|15423.8|7711
1628560500000|2021-08-10 01:55:00|15453.8|15443.8|15443.8|15433.8|15453.8|15443.8|15430.8|15420.8|5897
1628560800000|2021-08-10 02:00:00|15440.8|15430.8|15443.8|15433.8|15459.8|15449.8|15431.8|15421.8|5001
1628561100000|2021-08-10 02:05:00|15444.8|15434.8|15430.8|15420.8|15444.8|15434.8|15416.8|15406.8|3673
1628561400000|2021-08-10 02:10:00|15431.8|15421.8|15429.8|15419.8|15431.8|15421.8|15408.8|15398.8|4057
1628561700000|2021-08-10 02:15:00|15426.8|15416.8|15463.8|15453.8|15475.8|15465.8|15416.8|15406.8|2775
1628562000000|2021-08-10 02:20:00|15462.8|15452.8|15459.8|15449.8|15467.8|15457.8|15441.8|15431.8|1962
1628562300000|2021-08-10 02:25:00|15460.8|15450.8|15460.8|15450.8|15475.8|15465.8|15451.8|15441.8|1978
1628562600000|2021-08-10 02:30:00|15461.8|15451.8|15438.8|15428.8|15462.8|15452.8|15431.8|15421.8|3023
1628562900000|2021-08-10 02:35:00|15437.8|15427.8|15466.8|15456.8|15466.8|15456.8|15427.8|15417.8|2397
1628563200000|2021-08-10 02:40:00|15467.8|15457.8|15495.8|15485.8|15496.8|15486.8|15460.8|15450.8|2419
1628563500000|2021-08-10 02:45:00|15498.8|15488.8|15526.8|15516.8|15528.8|15518.8|15489.8|15479.8|5051
1628563800000|2021-08-10 02:50:00|15527.8|15517.8|15549.8|15539.8|15550.8|15540.8|15511.8|15501.8|4776
1628564100000|2021-08-10 02:55:00|15547.8|15537.8|15538.8|15528.8|15549.8|15539.8|15531.8|15521.8|3240
1628564400000|2021-08-10 03:00:00|15540.8|15530.8|15532.8|15522.8|15553.8|15543.8|15525.8|15515.8|1979
1628564700000|2021-08-10 03:05:00|15531.8|15521.8|15497.8|15487.8|15531.8|15521.8|15487.8|15477.8|2704
1628565000000|2021-08-10 03:10:00|15496.8|15486.8|15523.8|15513.8|15523.8|15513.8|15495.8|15485.8|1749
1628565300000|2021-08-10 03:15:00|15524.8|15514.8|15539.8|15529.8|15542.8|15532.8|15523.8|15513.8|1311
1628565600000|2021-08-10 03:20:00|15538.8|15528.8|15524.8|15514.8|15540.8|15530.8|15520.8|15510.8|1767
1628565900000|2021-08-10 03:25:00|15523.8|15513.8|15530.8|15520.8|15536.8|15526.8|15518.8|15508.8|903
1628566200000|2021-08-10 03:30:00|15529.8|15519.8|15534.8|15524.8|15539.8|15529.8|15527.8|15517.8|221
1628566500000|2021-08-10 03:35:00|15533.8|15523.8|15528.8|15518.8|15538.8|15528.8|15527.8|15517.8|208
1628566800000|2021-08-10 03:40:00|15527.8|15517.8|15537.8|15527.8|15539.8|15529.8|15527.8|15517.8|210
1628567100000|2021-08-10 03:45:00|15534.8|15524.8|15530.8|15520.8|15538.8|15528.8|15529.8|15519.8|151
1628567400000|2021-08-10 03:50:00|15529.8|15519.8|15532.8|15522.8|15533.8|15523.8|15528.8|15518.8|111
1628567700000|2021-08-10 03:55:00|15533.8|15523.8|15533.8|15523.8|15534.8|15524.8|15530.8|15520.8|167
1628568000000|2021-08-10 04:00:00|15532.8|15522.8|15529.8|15519.8|15532.8|15522.8|15529.8|15519.8|116
1628568300000|2021-08-10 04:05:00|15528.8|15518.8|15529.8|15519.8|15532.8|15522.8|15527.8|15517.8|133
1628568600000|2021-08-10 04:10:00|15531.8|15521.8|15529.8|15519.8|15532.8|15522.8|15529.8|15519.8|92
1628568900000|2021-08-10 04:15:00|15530.8|15520.8|15537.8|15527.8|15537.8|15527.8|15528.8|15518.8|159
1628569200000|2021-08-10 04:20:00|15535.8|15525.8|15530.8|15520.8|15536.8|15526.8|15530.8|15520.8|65
1628569500000|2021-08-10 04:25:00|15532.8|15522.8|15530.8|15520.8|15532.8|15522.8|15528.8|15518.8|39
1628569800000|2021-08-10 04:30:00|15529.8|15519.8|15524.8|15514.8|15530.8|15520.8|15522.8|15512.8|329
1628570100000|2021-08-10 04:35:00|15523.8|15513.8|15525.8|15515.8|15527.8|15517.8|15521.8|15511.8|115
1628570400000|2021-08-10 04:40:00|15527.8|15517.8|15529.8|15519.8|15532.8|15522.8|15527.8|15517.8|84
1628570700000|2021-08-10 04:45:00|15530.8|15520.8|15529.8|15519.8|15531.8|15521.8|15526.8|15516.8|52
1628571000000|2021-08-10 04:50:00|15530.8|15520.8|15529.8|15519.8|15532.8|15522.8|15528.8|15518.8|64
1628571300000|2021-08-10 04:55:00|15530.8|15520.8|15526.8|15516.8|15531.8|15521.8|15525.8|15515.8|49
1628571600000|2021-08-10 05:00:00|15527.8|15517.8|15554.8|15544.8|15569.8|15559.8|15527.8|15517.8|3390
1628571900000|2021-08-10 05:05:00|15553.8|15543.8|15554.8|15544.8|15568.8|15558.8|15547.8|15537.8|1936
1628572200000|2021-08-10 05:10:00|15555.8|15545.8|15564.8|15554.8|15565.8|15555.8|15542.8|15532.8|2510
1628572500000|2021-08-10 05:15:00|15563.8|15553.8|15583.8|15573.8|15583.8|15573.8|15557.8|15547.8|2136
1628572800000|2021-08-10 05:20:00|15584.8|15574.8|15608.8|15598.8|15609.8|15599.8|15583.8|15573.8|2990
1628573100000|2021-08-10 05:25:00|15610.8|15600.8|15635.8|15625.8|15635.8|15625.8|15603.8|15593.8|2921
1628573400000|2021-08-10 05:30:00|15636.8|15626.8|15675.8|15665.8|15690.8|15680.8|15634.8|15624.8|5816
1628573700000|2021-08-10 05:35:00|15677.8|15667.8|15744.8|15734.8|15755.8|15745.8|15675.8|15665.8|6183
1628574000000|2021-08-10 05:40:00|15743.8|15733.8|15832.8|15822.8|15856.8|15846.8|15741.8|15731.8|16511
1628574300000|2021-08-10 05:45:00|15834.8|15824.8|15827.8|15817.8|15849.8|15839.8|15790.8|15780.8|9512
1628574600000|2021-08-10 05:50:00|15828.8|15818.8|15824.8|15814.8|15836.8|15826.8|15801.8|15791.8|3208
1628574900000|2021-08-10 05:55:00|15825.8|15815.8|15834.8|15824.8|15866.8|15856.8|15825.8|15815.8|4783
1628575200000|2021-08-10 06:00:00|15835.8|15825.8|15854.8|15844.8|15858.8|15848.8|15799.8|15789.8|5255
1628575500000|2021-08-10 06:05:00|15853.8|15843.8|15873.8|15863.8|15894.8|15884.8|15852.8|15842.8|7108
1628575800000|2021-08-10 06:10:00|15875.8|15865.8|15908.8|15898.8|15916.8|15906.8|15869.8|15859.8|4389
1628576100000|2021-08-10 06:15:00|15907.8|15897.8|15885.8|15875.8|15946.8|15936.8|15882.8|15872.8|6165
1628576400000|2021-08-10 06:20:00|15886.8|15876.8|15895.8|15885.8|15902.8|15892.8|15859.8|15849.8|4278
1628576700000|2021-08-10 06:25:00|15894.8|15884.8|15909.8|15899.8|15924.8|15914.8|15894.8|15884.8|3111
1628577000000|2021-08-10 06:30:00|15910.8|15900.8|15929.8|15919.8|15930.8|15920.8|15906.8|15896.8|3325
1628577300000|2021-08-10 06:35:00|15930.8|15920.8|15954.8|15944.8|15963.8|15953.8|15926.8|15916.8|5288
1628577600000|2021-08-10 06:40:00|15955.8|15945.8|15995.8|15985.8|16005.8|15995.8|15940.8|15930.8|8986
1628577900000|2021-08-10 06:45:00|15996.8|15986.8|15984.8|15974.8|15999.8|15989.8|15956.8|15946.8|6043
1628578200000|2021-08-10 06:50:00|15985.8|15975.8|15973.8|15963.8|15991.8|15981.8|15965.8|15955.8|4620
1628578500000|2021-08-10 06:55:00|15971.8|15961.8|15957.8|15947.8|15976.8|15966.8|15945.8|15935.8|5104
1628578800000|2021-08-10 07:00:00|15958.8|15945.8|15938.8|15927.8|15959.8|15947.8|15932.8|15921.8|2400
1628579100000|2021-08-10 07:05:00|15937.8|15925.8|15935.8|15924.8|15944.8|15932.8|15929.8|15918.8|1230
1628579400000|2021-08-10 07:10:00|15936.8|15925.8|15925.8|15914.8|15947.8|15936.8|15924.8|15913.8|1158
1628579700000|2021-08-10 07:15:00|15926.8|15915.8|15926.8|15914.8|15926.8|15915.8|15920.8|15908.8|505
1628580000000|2021-08-10 07:20:00|15925.8|15913.8|15926.8|15914.8|15942.8|15931.8|15925.8|15913.8|868
1628580300000|2021-08-10 07:25:00|15927.8|15915.8|15927.8|15915.8|15931.8|15920.8|15924.8|15912.8|467
1628580600000|2021-08-10 07:30:00|15928.8|15916.8|15921.8|15909.8|15929.8|15918.8|15917.8|15905.8|1201
1628580900000|2021-08-10 07:35:00|15920.8|15908.8|15927.8|15915.8|15928.8|15917.8|15917.8|15906.8|806
1628581200000|2021-08-10 07:40:00|15926.8|15914.8|15927.8|15915.8|15929.8|15917.8|15922.8|15909.8|1386
1628581500000|2021-08-10 07:45:00|15925.8|15916.8|15926.8|15915.8|15931.8|15919.8|15923.8|15912.8|973
1628581800000|2021-08-10 07:50:00|15927.8|15914.8|15934.8|15922.8|15935.8|15923.8|15926.8|15914.8|574
1628582100000|2021-08-10 07:55:00|15933.8|15921.8|15943.8|15932.8|15943.8|15932.8|15932.8|15920.8|1324
1628582400000|2021-08-10 08:00:00|15942.8|15931.8|15956.8|15944.8|15958.8|15946.8|15936.8|15925.8|1861
1628582700000|2021-08-10 08:05:00|15957.8|15945.8|15954.8|15942.8|15959.8|15947.8|15948.8|15936.8|1447
1628583000000|2021-08-10 08:10:00|15953.8|15943.8|15955.8|15942.8|15960.8|15947.8|15952.8|15940.8|1142
1628583300000|2021-08-10 08:15:00|15954.8|15943.8|15939.8|15928.8|15955.8|15943.8|15935.8|15923.8|824
1628583600000|2021-08-10 08:20:00|15940.8|15929.8|15935.8|15923.8|15940.8|15929.8|15932.8|15920.8|649
1628583900000|2021-08-10 08:25:00|15937.8|15925.8|15929.8|15917.8|15952.8|15941.8|15927.8|15914.8|2204
1628584200000|2021-08-10 08:30:00|15943.8|15919.8|15943.1|15919.1|15946.7|15922.7|15942.4|15918.4|0
1628584500000|2021-08-10 08:35:00|15942.9|15918.9|15940.8|15916.8|15946.7|15922.7|15940.8|15916.8|293
1628584800000|2021-08-10 08:40:00|15941.8|15917.8|15939.9|15915.9|15943.4|15919.4|15939.9|15915.9|0
1628585100000|2021-08-10 08:45:00|15939.6|15915.6|15936.4|15912.4|15941.2|15917.2|15935.2|15911.2|0
1628585400000|2021-08-10 08:50:00|15935.9|15911.9|15942.6|15918.6|15943.6|15919.6|15935.4|15911.4|0
1628585700000|2021-08-10 08:55:00|15943.6|15919.6|15944.1|15920.1|15946|15922|15943.6|15919.6|0
1628586000000|2021-08-10 09:00:00|15944.6|15920.6|15928.8|15916.8|15944.6|15922.8|15922.8|15910.8|698
1628586300000|2021-08-10 09:05:00|15929.8|15917.8|15934.8|15923.8|15938.8|15927.8|15928.8|15917.8|225
1628586600000|2021-08-10 09:10:00|15935.8|15924.8|15944.8|15932.8|15944.8|15932.8|15934.8|15923.8|242
1628586900000|2021-08-10 09:15:00|15943.8|15930.8|15941.8|15929.8|15946.8|15934.8|15937.8|15925.8|180
1628587200000|2021-08-10 09:20:00|15942.8|15930.8|15940.8|15928.8|15943.8|15932.8|15936.8|15925.8|163
1628587500000|2021-08-10 09:25:00|15939.8|15927.8|15939.8|15926.8|15942.8|15930.8|15935.8|15923.8|134
1628587800000|2021-08-10 09:30:00|15938.8|15927.8|15944.8|15933.8|15944.8|15933.8|15938.8|15927.8|147
1628588100000|2021-08-10 09:35:00|15943.8|15932.8|15945.8|15933.8|15947.8|15935.8|15943.8|15931.8|189
1628588400000|2021-08-10 09:40:00|15944.8|15932.8|15945.8|15934.8|15951.8|15939.8|15940.8|15928.8|251
1628588700000|2021-08-10 09:45:00|15944.8|15933.8|15941.8|15929.8|15944.8|15933.8|15940.8|15929.8|113
1628589000000|2021-08-10 09:50:00|15940.8|15928.8|15940.8|15928.8|15944.8|15933.8|15940.8|15928.8|70
1628589300000|2021-08-10 09:55:00|15939.8|15929.8|15939.8|15927.8|15942.8|15931.8|15937.8|15925.8|59
1628589600000|2021-08-10 10:00:00|15938.8|15928.8|15933.8|15921.8|15941.8|15930.8|15933.8|15921.8|49
1628589900000|2021-08-10 10:05:00|15934.8|15922.8|15931.8|15920.8|15936.8|15924.8|15930.8|15918.8|95
1628590200000|2021-08-10 10:10:00|15932.8|15919.8|15929.8|15918.8|15932.8|15919.8|15928.8|15916.8|64
1628590500000|2021-08-10 10:15:00|15928.8|15917.8|15924.8|15913.8|15928.8|15918.8|15922.8|15911.8|230
1628590800000|2021-08-10 10:20:00|15925.8|15914.8|15919.8|15908.8|15926.8|15914.8|15914.8|15902.8|831
1628591100000|2021-08-10 10:25:00|15920.8|15909.8|15911.8|15899.8|15921.8|15909.8|15909.8|15898.8|531
1628591400000|2021-08-10 10:30:00|15910.8|15898.8|15914.8|15903.8|15915.8|15903.8|15908.8|15897.8|288
1628591700000|2021-08-10 10:35:00|15913.8|15902.8|15913.8|15902.8|15917.8|15906.8|15911.8|15900.8|168
1628592000000|2021-08-10 10:40:00|15914.8|15903.8|15910.8|15899.8|15914.8|15903.8|15908.8|15896.8|292
1628592300000|2021-08-10 10:45:00|15911.8|15900.8|15915.8|15904.8|15917.8|15906.8|15910.8|15899.8|210
1628592600000|2021-08-10 10:50:00|15914.8|15903.8|15910.8|15898.8|15914.8|15903.8|15909.8|15898.8|135
1628592900000|2021-08-10 10:55:00|15911.8|15899.8|15906.8|15895.8|15912.8|15901.8|15906.8|15895.8|90
1628593200000|2021-08-10 11:00:00|15907.8|15896.8|15914.8|15902.8|15914.8|15903.8|15906.8|15896.8|133
1628593500000|2021-08-10 11:05:00|15913.8|15901.8|15909.8|15897.8|15913.8|15901.8|15909.8|15897.8|38
1628593800000|2021-08-10 11:10:00|15910.8|15898.8|15914.8|15902.8|15914.8|15902.8|15909.8|15897.8|38
1628594100000|2021-08-10 11:15:00|15913.8|15903.8|15917.8|15905.8|15918.8|15907.8|15913.8|15901.8|78
1628594400000|2021-08-10 11:20:00|15916.8|15906.8|15917.8|15905.8|15919.8|15908.8|15916.8|15905.8|47
1628594700000|2021-08-10 11:25:00|15916.8|15906.8|15915.8|15903.8|15919.8|15908.8|15913.8|15902.8|95
1628595000000|2021-08-10 11:30:00|15916.8|15904.8|15920.8|15909.8|15921.8|15910.8|15912.8|15901.8|229
1628595300000|2021-08-10 11:35:00|15919.8|15908.8|15921.8|15910.8|15924.8|15913.8|15919.8|15908.8|220
1628595600000|2021-08-10 11:40:00|15920.8|15909.8|15912.8|15900.8|15920.8|15909.8|15912.8|15900.8|115
1628595900000|2021-08-10 11:45:00|15913.8|15901.8|15909.8|15898.8|15913.8|15901.8|15907.8|15896.8|180
1628596200000|2021-08-10 11:50:00|15908.8|15897.8|15910.8|15899.8|15911.8|15900.8|15906.8|15895.8|86
1628596500000|2021-08-10 11:55:00|15909.8|15898.8|15908.8|15896.8|15910.8|15899.8|15908.8|15895.8|76
1628596800000|2021-08-10 12:00:00|15909.8|15897.8|15907.8|15895.8|15909.8|15898.8|15903.8|15892.8|154
1628597100000|2021-08-10 12:05:00|15906.8|15894.8|15905.8|15894.8|15906.8|15895.8|15902.8|15891.8|90
1628597400000|2021-08-10 12:10:00|15904.8|15893.8|15903.8|15892.8|15904.8|15893.8|15899.8|15888.8|117
1628597700000|2021-08-10 12:15:00|15902.8|15891.8|15903.8|15891.8|15903.8|15892.8|15901.8|15889.8|84
1628598000000|2021-08-10 12:20:00|15904.8|15892.8|15900.8|15889.8|15904.8|15893.8|15900.8|15889.8|70
1628598300000|2021-08-10 12:25:00|15901.8|15888.8|15898.8|15887.8|15902.8|15890.8|15898.8|15887.8|73
1628598600000|2021-08-10 12:30:00|15899.8|15888.8|15899.8|15887.8|15904.8|15892.8|15899.8|15887.8|91
1628598900000|2021-08-10 12:35:00|15898.8|15886.8|15898.8|15887.8|15899.8|15887.8|15896.8|15885.8|59
1628599200000|2021-08-10 12:40:00|15899.8|15886.8|15895.8|15884.8|15899.8|15886.8|15893.8|15882.8|140
1628599500000|2021-08-10 12:45:00|15896.8|15885.8|15896.8|15885.8|15900.8|15889.8|15894.8|15883.8|259
1628599800000|2021-08-10 12:50:00|15897.8|15884.8|15892.8|15881.8|15897.8|15885.8|15891.8|15880.8|127
1628600100000|2021-08-10 12:55:00|15893.8|15882.8|15888.8|15877.8|15894.8|15883.8|15888.8|15877.8|149
1628600400000|2021-08-10 13:00:00|15889.8|15878.8|15893.8|15882.8|15893.8|15882.8|15889.8|15878.8|86
1628600700000|2021-08-10 13:05:00|15892.8|15880.8|15891.8|15880.8|15896.8|15885.8|15890.8|15879.8|148
1628601000000|2021-08-10 13:10:00|15890.8|15879.8|15893.8|15882.8|15894.8|15883.8|15887.8|15876.8|128
1628601300000|2021-08-10 13:15:00|15892.8|15881.8|15893.8|15881.8|15895.8|15883.8|15892.8|15880.8|75
1628601600000|2021-08-10 13:20:00|15892.8|15880.8|15888.8|15877.8|15894.8|15883.8|15888.8|15877.8|94
1628601900000|2021-08-10 13:25:00|15887.8|15876.8|15885.8|15874.8|15888.8|15877.8|15883.8|15872.8|181
1628602200000|2021-08-10 13:30:00|15884.8|15873.8|15887.8|15876.8|15893.8|15881.8|15878.8|15867.8|1484
1628602500000|2021-08-10 13:35:00|15886.8|15875.8|15874.8|15861.8|15888.8|15877.8|15869.8|15857.8|649
1628602800000|2021-08-10 13:40:00|15875.8|15863.8|15877.8|15865.8|15881.8|15870.8|15872.8|15860.8|455
1628603100000|2021-08-10 13:45:00|15875.8|15866.8|15885.8|15873.8|15887.8|15875.8|15871.8|15859.8|476
1628603400000|2021-08-10 13:50:00|15886.8|15874.8|15892.8|15881.8|15894.8|15882.8|15885.8|15874.8|258
1628603700000|2021-08-10 13:55:00|15893.8|15882.8|15894.8|15883.8|15900.8|15888.8|15893.8|15882.8|224
1628604000000|2021-08-10 14:00:00|15895.8|15884.8|15893.8|15882.8|15896.8|15885.8|15888.8|15877.8|301
1628604300000|2021-08-10 14:05:00|15894.8|15883.8|15898.8|15887.8|15901.8|15889.8|15892.8|15881.8|306
1628604600000|2021-08-10 14:10:00|15899.8|15886.8|15896.8|15884.8|15901.8|15889.8|15895.8|15883.8|267
1628604900000|2021-08-10 14:15:00|15895.8|15885.8|15894.8|15883.8|15899.8|15888.8|15892.8|15881.8|225
1628605200000|2021-08-10 14:20:00|15895.8|15882.8|15897.8|15886.8|15897.8|15886.8|15893.8|15881.8|147
1628605500000|2021-08-10 14:25:00|15898.8|15887.8|15889.8|15878.8|15900.8|15889.8|15888.8|15877.8|369
1628605800000|2021-08-10 14:30:00|15890.8|15879.8|15885.8|15873.8|15891.8|15880.8|15879.8|15868.8|453
1628606100000|2021-08-10 14:35:00|15884.8|15874.8|15882.8|15870.8|15889.8|15877.8|15879.8|15868.8|311
1628606400000|2021-08-10 14:40:00|15881.8|15869.8|15878.8|15866.8|15881.8|15870.8|15872.8|15860.8|365
1628606700000|2021-08-10 14:45:00|15879.8|15867.8|15883.8|15871.8|15884.8|15873.8|15877.8|15865.8|108
1628607000000|2021-08-10 14:50:00|15882.8|15872.8|15877.8|15865.8|15884.8|15873.8|15876.8|15864.8|119
1628607300000|2021-08-10 14:55:00|15876.8|15864.8|15879.8|15868.8|15879.8|15868.8|15874.8|15862.8|153
1628607600000|2021-08-10 15:00:00|15880.8|15867.8|15877.8|15865.8|15880.8|15868.8|15873.8|15861.8|238
1628607900000|2021-08-10 15:05:00|15876.8|15866.8|15876.8|15865.8|15879.8|15868.8|15876.8|15865.8|192
1628608200000|2021-08-10 15:10:00|15877.8|15866.8|15875.8|15864.8|15881.8|15869.8|15875.8|15863.8|184
1628608500000|2021-08-10 15:15:00|15874.8|15863.8|15872.8|15861.8|15878.8|15867.8|15872.8|15860.8|395
1628608800000|2021-08-10 15:20:00|15873.8|15862.8|15885.8|15873.8|15885.8|15874.8|15873.8|15862.8|197
1628609100000|2021-08-10 15:25:00|15886.8|15874.8|15880.8|15869.8|15887.8|15876.8|15879.8|15868.8|189
1628609400000|2021-08-10 15:30:00|15881.8|15870.8|15884.8|15873.8|15884.8|15873.8|15878.8|15867.8|162
1628609700000|2021-08-10 15:35:00|15885.8|15874.8|15882.8|15870.8|15886.8|15874.8|15881.8|15870.8|54
1628610000000|2021-08-10 15:40:00|15883.8|15871.8|15883.8|15872.8|15885.8|15873.8|15880.8|15869.8|120
1628610300000|2021-08-10 15:45:00|15882.8|15871.8|15883.8|15872.8|15885.8|15874.8|15882.8|15870.8|70
1628610600000|2021-08-10 15:50:00|15882.8|15871.8|15879.8|15867.8|15882.8|15871.8|15878.8|15867.8|94
1628610900000|2021-08-10 15:55:00|15878.8|15868.8|15876.8|15865.8|15879.8|15868.8|15875.8|15864.8|90
1628611200000|2021-08-10 16:00:00|15877.8|15866.8|15880.8|15868.8|15881.8|15870.8|15877.8|15866.8|66
1628611500000|2021-08-10 16:05:00|15881.8|15869.8|15880.8|15869.8|15885.8|15874.8|15878.8|15866.8|157
1628611800000|2021-08-10 16:10:00|15881.8|15870.8|15882.8|15870.8|15884.8|15873.8|15879.8|15868.8|88
1628612100000|2021-08-10 16:15:00|15881.8|15871.8|15886.8|15875.8|15886.8|15875.8|15881.8|15870.8|124
1628612400000|2021-08-10 16:20:00|15885.8|15874.8|15885.8|15873.8|15886.8|15874.8|15884.8|15872.8|44
1628612700000|2021-08-10 16:25:00|15886.8|15874.8|15886.8|15875.8|15888.8|15877.8|15885.8|15873.8|93
1628613000000|2021-08-10 16:30:00|15885.8|15874.8|15885.8|15873.8|15886.8|15875.8|15883.8|15872.8|44
1628613300000|2021-08-10 16:35:00|15886.8|15874.8|15884.8|15872.8|15886.8|15875.8|15884.8|15872.8|36
1628613600000|2021-08-10 16:40:00|15885.8|15873.8|15885.8|15873.8|15887.8|15876.8|15883.8|15872.8|68
1628613900000|2021-08-10 16:45:00|15886.8|15874.8|15883.8|15872.8|15886.8|15875.8|15882.8|15871.8|55
1628614200000|2021-08-10 16:50:00|15884.8|15873.8|15885.8|15874.8|15886.8|15875.8|15883.8|15872.8|48
1628614500000|2021-08-10 16:55:00|15884.8|15873.8|15884.8|15873.8|15885.8|15874.8|15883.8|15872.8|32
1628614800000|2021-08-10 17:00:00|15885.8|15872.8|15884.8|15873.8|15885.8|15873.8|15882.8|15871.8|83
1628615100000|2021-08-10 17:05:00|15885.8|15874.8|15885.8|15873.8|15886.8|15874.8|15883.8|15872.8|42
1628615400000|2021-08-10 17:10:00|15884.8|15872.8|15884.8|15872.8|15885.8|15874.8|15883.8|15872.8|13
1628615700000|2021-08-10 17:15:00|15883.8|15873.8|15886.8|15874.8|15886.8|15875.8|15883.8|15872.8|13
1628616000000|2021-08-10 17:20:00|15885.8|15873.8|15886.8|15875.8|15886.8|15875.8|15884.8|15873.8|18
1628616300000|2021-08-10 17:25:00|15887.8|15874.8|15886.8|15875.8|15887.8|15875.8|15885.8|15873.8|23
1628616600000|2021-08-10 17:30:00|15885.8|15874.8|15887.8|15876.8|15888.8|15877.8|15885.8|15874.8|15
1628616900000|2021-08-10 17:35:00|15888.8|15877.8|15887.8|15875.8|15888.8|15877.8|15885.8|15874.8|37
1628617200000|2021-08-10 17:40:00|15886.8|15874.8|15883.8|15871.8|15887.8|15874.8|15882.8|15870.8|122
1628617500000|2021-08-10 17:45:00|15882.8|15870.8|15882.8|15870.8|15884.8|15873.8|15879.8|15868.8|65
1628617800000|2021-08-10 17:50:00|15881.8|15869.8|15882.8|15871.8|15884.8|15873.8|15881.8|15869.8|30
1628618100000|2021-08-10 17:55:00|15883.8|15872.8|15885.8|15874.8|15885.8|15874.8|15882.8|15871.8|36
1628618400000|2021-08-10 18:00:00|15886.8|15875.8|15884.8|15873.8|15888.8|15877.8|15884.8|15873.8|132
1628618700000|2021-08-10 18:05:00|15883.8|15872.8|15882.8|15871.8|15884.8|15873.8|15881.8|15870.8|103
1628619000000|2021-08-10 18:10:00|15883.8|15872.8|15883.8|15872.8|15883.8|15872.8|15881.8|15870.8|62
1628619300000|2021-08-10 18:15:00|15884.8|15871.8|15885.8|15874.8|15886.8|15875.8|15883.8|15871.8|74
1628619600000|2021-08-10 18:20:00|15886.8|15873.8|15887.8|15876.8|15887.8|15876.8|15885.8|15873.8|54
1628619900000|2021-08-10 18:25:00|15888.8|15875.8|15889.8|15878.8|15890.8|15879.8|15888.8|15875.8|63
1628620200000|2021-08-10 18:30:00|15890.8|15879.8|15889.8|15877.8|15891.8|15880.8|15889.8|15877.8|72
1628620500000|2021-08-10 18:35:00|15888.8|15878.8|15890.8|15878.8|15890.8|15879.8|15888.8|15877.8|94
1628620800000|2021-08-10 18:40:00|15889.8|15877.8|15892.3|15882.3|15894.8|15882.8|15888.8|15877.8|86
1628621100000|2021-08-10 18:45:00|15891.8|15881.8|15893.3|15883.3|15893.8|15883.8|15891.8|15881.8|40
1628621400000|2021-08-10 18:50:00|15893.8|15883.8|15894.3|15884.3|15894.8|15884.8|15893.3|15883.3|61
1628621700000|2021-08-10 18:55:00|15894.8|15884.8|15897.3|15887.3|15897.3|15887.3|15893.3|15883.3|221
1628622000000|2021-08-10 19:00:00|15897.8|15887.8|15889.3|15879.3|15897.8|15887.8|15889.3|15879.3|153
1628622300000|2021-08-10 19:05:00|15889.8|15879.8|15887.3|15877.3|15890.3|15880.3|15885.8|15875.8|144
1628622600000|2021-08-10 19:10:00|15886.8|15876.8|15886.8|15876.8|15887.3|15877.3|15884.3|15874.3|175
1628622900000|2021-08-10 19:15:00|15888.8|15878.8|15889.8|15879.8|15889.8|15879.8|15887.8|15877.8|53
1628623200000|2021-08-10 19:20:00|15890.3|15880.3|15892.8|15882.8|15894.8|15884.8|15890.3|15880.3|149
1628623500000|2021-08-10 19:25:00|15893.8|15883.8|15894.8|15884.8|15894.8|15884.8|15892.3|15882.3|57
1628623800000|2021-08-10 19:30:00|15894.3|15884.3|15894.8|15884.8|15896.3|15886.3|15892.8|15882.8|76
1628624100000|2021-08-10 19:35:00|15894.3|15884.3|15888.8|15878.8|15894.8|15884.8|15887.3|15877.3|143
1628624400000|2021-08-10 19:40:00|15889.3|15879.3|15894.8|15884.8|15895.3|15885.3|15889.3|15879.3|105
1628624700000|2021-08-10 19:45:00|15894.3|15884.3|15888.3|15878.3|15895.3|15885.3|15887.3|15877.3|145
1628625000000|2021-08-10 19:50:00|15888.8|15878.8|15888.3|15878.3|15890.3|15880.3|15887.3|15877.3|121
1628625300000|2021-08-10 19:55:00|15887.8|15877.8|15898.8|15888.8|15898.8|15888.8|15885.8|15875.8|349
1628625600000|2021-08-10 20:00:00|15899.8|15889.8|15896.3|15886.3|15900.8|15890.8|15896.3|15886.3|174
1628625900000|2021-08-10 20:05:00|15895.3|15885.3|15895.8|15885.8|15896.8|15886.8|15895.3|15885.3|40
1628626200000|2021-08-10 20:10:00|15895.3|15885.3|15895.8|15885.8|15895.8|15885.8|15893.8|15883.8|101
1628626500000|2021-08-10 20:15:00|15895.3|15885.3|15895.8|15885.8|15896.3|15886.3|15894.8|15884.8|22
1628626800000|2021-08-10 20:20:00|15896.3|15886.3|15895.8|15885.8|15896.8|15886.8|15895.3|15885.3|54
1628627100000|2021-08-10 20:25:00|15895.3|15885.3|15896.8|15886.8|15896.8|15886.8|15895.3|15885.3|38
1628627400000|2021-08-10 20:30:00|15896.3|15886.3|15896.8|15886.8|15897.3|15887.3|15896.3|15886.3|29
1628627700000|2021-08-10 20:35:00|15896.3|15886.3|15897.8|15887.8|15897.8|15887.8|15896.3|15886.3|39
1628628000000|2021-08-10 20:40:00|15898.3|15888.3|15896.8|15886.8|15898.8|15888.8|15896.8|15886.8|38
1628628300000|2021-08-10 20:45:00|15897.3|15887.3|15895.8|15885.8|15897.3|15887.3|15895.3|15885.3|53
1628628600000|2021-08-10 20:50:00|15896.3|15886.3|15896.8|15886.8|15896.8|15886.8|15896.3|15886.3|4
1628628900000|2021-08-10 20:55:00|15896.3|15886.3|15898.8|15888.8|15901.3|15891.3|15895.8|15885.8|129
1628629200000|2021-08-10 21:00:00|15898.3|15888.3|15901.3|15891.3|15901.3|15891.3|15898.3|15888.3|3
1628629500000|2021-08-10 21:05:00|15902.3|15892.3|15903.8|15893.8|15906.3|15896.3|15902.3|15892.3|53
1628629800000|2021-08-10 21:10:00|15901.3|15891.3|15901.3|15891.3|15901.3|15891.3|15901.3|15891.3|0
1628630100000|2021-08-10 21:15:00|15903.4|15879.4|15903.3|15879.3|15903.4|15879.4|15903.3|15879.3|0
1628630700000|2021-08-10 21:25:00|15903.4|15879.4|15903.6|15879.6|15903.6|15879.6|15903.4|15879.4|0
1628631000000|2021-08-10 21:30:00|15903.1|15879.1|15903.4|15879.4|15903.4|15879.4|15903.1|15879.1|0
1628631300000|2021-08-10 21:35:00|15903.3|15879.3|15903.4|15879.4|15903.4|15879.4|15903.3|15879.3|0
1628631600000|2021-08-10 21:40:00|15903.3|15879.3|15904.2|15880.2|15904.2|15880.2|15903.3|15879.3|0
1628631900000|2021-08-10 21:45:00|15904.1|15880.1|15904.8|15880.8|15904.8|15880.8|15904.1|15880.1|0
1628632200000|2021-08-10 21:50:00|15904|15880|15903.6|15879.6|15904.2|15880.2|15902.4|15878.4|0
1628632500000|2021-08-10 21:55:00|15903.7|15879.7|15903.7|15879.7|15903.8|15879.8|15903.6|15879.6|0
1628632800000|2021-08-10 22:00:00|15903.8|15879.8|15904.1|15880.1|15905.8|15881.8|15902.8|15878.8|0
1628633100000|2021-08-10 22:05:00|15904.8|15880.8|15904.8|15880.8|15905.5|15881.5|15903.5|15879.5|0
1628633400000|2021-08-10 22:10:00|15905.1|15881.1|15904.1|15880.1|15905.5|15881.5|15904.1|15880.1|0
1628633700000|2021-08-10 22:15:00|15903.5|15879.5|15902.1|15878.1|15903.5|15879.5|15901.4|15877.4|0
1628634000000|2021-08-10 22:20:00|15902.8|15878.8|15902.1|15878.1|15902.8|15878.8|15900.8|15876.8|0
1628634300000|2021-08-10 22:25:00|15902.8|15878.8|15903.5|15879.5|15903.5|15879.5|15902.1|15878.1|0
1628634600000|2021-08-10 22:30:00|15902.8|15878.8|15903.5|15879.5|15903.5|15879.5|15902.1|15878.1|0
1628634900000|2021-08-10 22:35:00|15904.1|15880.1|15902.8|15878.8|15904.1|15880.1|15902.8|15878.8|0
1628635200000|2021-08-10 22:40:00|15902.4|15878.4|15902.1|15878.1|15902.8|15878.8|15901.4|15877.4|0
1628635500000|2021-08-10 22:45:00|15901.4|15877.4|15900.1|15876.1|15901.4|15877.4|15900.1|15876.1|0
1628635800000|2021-08-10 22:50:00|15900.8|15876.8|15901.4|15877.4|15901.4|15877.4|15900.1|15876.1|0
1628636100000|2021-08-10 22:55:00|15900.8|15876.8|15900|15876|15900.8|15876.8|15900|15876|0
1628636400000|2021-08-10 23:00:00|15900.7|15876.7|15900.7|15876.7|15901.4|15877.4|15900|15876|0
1628636700000|2021-08-10 23:05:00|15899.4|15875.4|15899|15875|15900|15876|15897.3|15873.3|0
1628637000000|2021-08-10 23:10:00|15898.6|15874.6|15900|15876|15900.7|15876.7|15898.6|15874.6|0
1628637300000|2021-08-10 23:15:00|15900.7|15876.7|15900.8|15876.8|15900.8|15876.8|15900|15876|0
1628637600000|2021-08-10 23:20:00|15900.4|15876.4|15900.1|15876.1|15900.8|15876.8|15899.4|15875.4|0
1628637900000|2021-08-10 23:25:00|15900.8|15876.8|15900.8|15876.8|15900.8|15876.8|15900.8|15876.8|0
1628638200000|2021-08-10 23:30:00|15900.1|15876.1|15900.8|15876.8|15900.8|15876.8|15900.1|15876.1|0
1628638500000|2021-08-10 23:35:00|15901.5|15877.5|15901.5|15877.5|15901.5|15877.5|15901.5|15877.5|0
1628638800000|2021-08-10 23:40:00|15900.8|15876.8|15900.1|15876.1|15900.8|15876.8|15900.1|15876.1|0
1628639100000|2021-08-10 23:45:00|15900.5|15876.5|15902.2|15878.2|15903.5|15879.5|15900.5|15876.5|0
1628639400000|2021-08-10 23:50:00|15901.5|15877.5|15903|15879|15903.7|15879.7|15901.5|15877.5|0
1628639700000|2021-08-10 23:55:00|15903.7|15879.7|15901.6|15877.6|15903.7|15879.7|15900.6|15876.6|0
1628640000000|2021-08-11 00:00:00|15902.3|15878.3|15905.7|15881.7|15908.3|15884.3|15901.6|15877.6|0
1628640300000|2021-08-11 00:05:00|15905.3|15881.3|15903.1|15879.1|15906.3|15882.3|15901.8|15877.8|0
1628640600000|2021-08-11 00:10:00|15903.8|15879.8|15902|15878|15905.1|15881.1|15902|15878|0
1628640900000|2021-08-11 00:15:00|15902.6|15878.6|15904.4|15880.4|15904.5|15880.5|15902|15878|0
1628641200000|2021-08-11 00:20:00|15904.9|15880.9|15902.9|15878.9|15906.5|15882.5|15902.9|15878.9|0
1628641500000|2021-08-11 00:25:00|15903.1|15879.1|15900.7|15876.7|15904.2|15880.2|15900|15876|0
1628641800000|2021-08-11 00:30:00|15900.5|15876.5|15900|15876|15901.2|15877.2|15898.3|15874.3|0
1628642100000|2021-08-11 00:35:00|15899.7|15875.7|15900.4|15876.4|15901.7|15877.7|15898.6|15874.6|0
1628642400000|2021-08-11 00:40:00|15900.5|15876.5|15899.4|15875.4|15902|15878|15899.1|15875.1|0
1628642700000|2021-08-11 00:45:00|15899|15875|15897.8|15873.8|15900.9|15876.9|15897.5|15873.5|0
1628643000000|2021-08-11 00:50:00|15898.3|15874.3|15900.4|15876.4|15902.3|15878.3|15898.3|15874.3|0
1628643300000|2021-08-11 00:55:00|15900|15876|15895.5|15871.5|15900.2|15876.2|15895.2|15871.2|0
1628643600000|2021-08-11 01:00:00|15895.8|15885.8|15849.8|15839.8|15895.8|15885.8|15846.8|15836.8|2518
1628643900000|2021-08-11 01:05:00|15851.8|15841.8|15853.8|15843.8|15863.8|15853.8|15848.8|15838.8|1246
1628644200000|2021-08-11 01:10:00|15850.8|15840.8|15848.8|15838.8|15858.8|15848.8|15845.8|15835.8|1243
1628644500000|2021-08-11 01:15:00|15847.8|15837.8|15874.8|15864.8|15882.8|15872.8|15840.8|15830.8|3751
1628644800000|2021-08-11 01:20:00|15875.8|15865.8|15874.8|15864.8|15884.8|15874.8|15863.8|15853.8|1744
1628645100000|2021-08-11 01:25:00|15875.8|15865.8|15888.8|15878.8|15909.8|15899.8|15875.8|15865.8|3196
1628645400000|2021-08-11 01:30:00|15890.8|15880.8|15997.8|15987.8|16059.8|16049.8|15888.8|15878.8|25247
1628645700000|2021-08-11 01:35:00|15994.8|15984.8|15994|15984|16028.8|16018.8|15984.9|15974.9|10448
1628646000000|2021-08-11 01:40:00|15993|15983|15970|15960|15995|15985|15940|15930|14400
1628646300000|2021-08-11 01:45:00|15966|15956|15938|15928|15982|15972|15930|15920|6181
1628646600000|2021-08-11 01:50:00|15941|15931|15992|15982|15995|15985|15921|15911|6470
1628646900000|2021-08-11 01:55:00|15988|15978|15982|15972|15990|15980|15935|15925|6401
1628647200000|2021-08-11 02:00:00|15981|15971|15975|15965|15994|15984|15950|15940|6058
1628647500000|2021-08-11 02:05:00|15976|15966|16015|16005|16029|16019|15972|15962|6043
1628647800000|2021-08-11 02:10:00|16019|16009|15963|15953|16026|16016|15958|15948|4851
1628648100000|2021-08-11 02:15:00|15965|15955|15959|15949|15981|15971|15953|15943|3960
1628648400000|2021-08-11 02:20:00|15960|15950|15965|15955|15966|15956|15936|15926|3293
1628648700000|2021-08-11 02:25:00|15966|15956|15946|15936|15973|15963|15945|15935|2217
1628649000000|2021-08-11 02:30:00|15945|15935|15882|15872|15955|15945|15880|15870|6595
1628649300000|2021-08-11 02:35:00|15883|15873|15899|15889|15912|15902|15875|15865|4872
1628649600000|2021-08-11 02:40:00|15898|15888|15898|15888|15905|15895|15883|15873|3365
1628649900000|2021-08-11 02:45:00|15896|15886|15886|15876|15902|15892|15880|15870|2733
1628650200000|2021-08-11 02:50:00|15887|15877|15912|15902|15915|15905|15871|15861|2575
1628650500000|2021-08-11 02:55:00|15908|15898|15905|15895|15910|15900|15894|15884|2596
1628650800000|2021-08-11 03:00:00|15904|15894|15907|15897|15909|15899|15891|15881|2359
1628651100000|2021-08-11 03:05:00|15906|15896|15896|15886|15913|15903|15894|15884|2102
1628651400000|2021-08-11 03:10:00|15895|15885|15928|15918|15932|15922|15886|15876|2653
1628651700000|2021-08-11 03:15:00|15927|15917|15940|15930|15948|15938|15914|15904|2820
1628652000000|2021-08-11 03:20:00|15941|15931|15910|15900|15943|15933|15906|15896|3258
1628652300000|2021-08-11 03:25:00|15909|15899|15890|15880|15909|15899|15889|15879|2235
1628652600000|2021-08-11 03:30:00|15893|15883|15896|15886|15904|15894|15890|15880|913
1628652900000|2021-08-11 03:35:00|15895|15885|15889|15879|15897|15887|15888|15878|367
1628653200000|2021-08-11 03:40:00|15890|15880|15877|15867|15890|15880|15869|15859|1001
1628653500000|2021-08-11 03:45:00|15876|15866|15879|15869|15883|15873|15873|15863|747
1628653800000|2021-08-11 03:50:00|15878|15868|15882|15872|15883|15873|15874|15864|436
1628654100000|2021-08-11 03:55:00|15881|15871|15877|15867|15882|15872|15877|15867|247
1628654400000|2021-08-11 04:00:00|15879|15869|15878|15868|15880|15870|15875|15865|132
1628654700000|2021-08-11 04:05:00|15879|15869|15877|15867|15879|15869|15874|15864|134
1628655000000|2021-08-11 04:10:00|15876|15866|15874|15864|15877|15867|15871|15861|207
1628655300000|2021-08-11 04:15:00|15871|15861|15873|15863|15875|15865|15869|15859|141
1628655600000|2021-08-11 04:20:00|15872|15862|15872|15862|15873|15863|15870|15860|84
1628655900000|2021-08-11 04:25:00|15871|15861|15871|15861|15873|15863|15869|15859|195
1628656200000|2021-08-11 04:30:00|15873|15863|15865|15855|15873|15863|15861|15851|606
1628656500000|2021-08-11 04:35:00|15864|15854|15866|15856|15866|15856|15862|15852|354
1628656800000|2021-08-11 04:40:00|15865|15855|15866|15856|15867|15857|15861|15851|711
1628657100000|2021-08-11 04:45:00|15865|15855|15864|15854|15866|15856|15862|15852|348
1628657400000|2021-08-11 04:50:00|15865|15855|15867|15857|15867|15857|15862|15852|286
1628657700000|2021-08-11 04:55:00|15866|15856|15865|15855|15867|15857|15861|15851|581
1628658000000|2021-08-11 05:00:00|15863|15853|15867|15857|15886|15876|15856|15846|7672
1628658300000|2021-08-11 05:05:00|15865|15855|15845|15835|15876|15866|15840|15830|3785
1628658600000|2021-08-11 05:10:00|15844|15834|15806|15796|15850|15840|15803|15793|8883
1628658900000|2021-08-11 05:15:00|15805|15795|15821|15811|15835|15825|15799|15789|4536
1628659200000|2021-08-11 05:20:00|15820|15810|15857|15847|15863|15853|15814|15804|3837
1628659500000|2021-08-11 05:25:00|15856|15846|15856|15846|15857|15847|15837|15827|1742
1628659800000|2021-08-11 05:30:00|15855|15845|15839|15829|15860|15850|15831|15821|2811
1628660100000|2021-08-11 05:35:00|15840|15830|15846|15836|15846|15836|15826|15816|2084
1628660400000|2021-08-11 05:40:00|15845|15835|15850|15840|15857|15847|15838|15828|1745
1628660700000|2021-08-11 05:45:00|15849|15839|15829|15819|15851|15841|15812|15802|2981
1628661000000|2021-08-11 05:50:00|15831|15821|15841|15831|15858|15848|15830|15820|1828
1628661300000|2021-08-11 05:55:00|15840|15830|15847|15837|15850|15840|15835|15825|1233
1628661600000|2021-08-11 06:00:00|15846|15836|15842|15832|15847|15837|15833|15823|1632
1628661900000|2021-08-11 06:05:00|15840|15830|15835|15825|15841|15831|15829|15819|1226
1628662200000|2021-08-11 06:10:00|15834|15824|15819|15809|15836|15826|15810|15800|1923
1628662500000|2021-08-11 06:15:00|15820|15810|15838|15828|15844|15834|15819|15809|1948
1628662800000|2021-08-11 06:20:00|15839|15829|15847|15837|15851|15841|15836|15826|1506
1628663100000|2021-08-11 06:25:00|15846|15836|15856|15846|15879|15869|15845|15835|2166
1628663400000|2021-08-11 06:30:00|15855|15845|15837|15827|15860|15850|15834|15824|1583
1628663700000|2021-08-11 06:35:00|15836|15826|15839|15829|15844|15834|15826|15816|1179
1628664000000|2021-08-11 06:40:00|15838|15828|15834|15824|15842|15832|15827|15817|1828
1628664300000|2021-08-11 06:45:00|15835|15825|15837|15827|15845|15835|15834|15824|2316
1628664600000|2021-08-11 06:50:00|15838|15828|15830|15820|15841|15831|15817|15807|3606
1628664900000|2021-08-11 06:55:00|15831|15821|15829|15819|15834|15824|15820|15810|2961
1628665200000|2021-08-11 07:00:00|15830|15817|15831|15820|15845|15833|15829|15817|1207
1628665500000|2021-08-11 07:05:00|15832|15818|15842|15831|15845|15833|15830|15818|599
1628665800000|2021-08-11 07:10:00|15840|15830|15845|15833|15846|15834|15838|15827|686
1628666100000|2021-08-11 07:15:00|15844|15832|15845|15833|15848|15836|15843|15832|698
1628666400000|2021-08-11 07:20:00|15844|15832|15842|15831|15845|15834|15839|15828|399
1628666700000|2021-08-11 07:25:00|15841|15830|15839|15827|15844|15833|15837|15825|378
1628667000000|2021-08-11 07:30:00|15838|15826|15833|15822|15843|15831|15833|15821|371
1628667300000|2021-08-11 07:35:00|15834|15821|15832|15821|15837|15826|15832|15820|337
1628667600000|2021-08-11 07:40:00|15833|15820|15832|15821|15835|15824|15832|15820|208
1628667900000|2021-08-11 07:45:00|15833|15820|15836|15825|15836|15825|15831|15820|491
1628668200000|2021-08-11 07:50:00|15835|15824|15831|15819|15836|15825|15830|15818|487
1628668500000|2021-08-11 07:55:00|15832|15820|15825|15814|15832|15820|15825|15813|334
1628668800000|2021-08-11 08:00:00|15824|15813|15806|15794|15826|15815|15805|15794|1547
1628669100000|2021-08-11 08:05:00|15807|15795|15814|15802|15817|15806|15806|15794|1356
1628669400000|2021-08-11 08:10:00|15813|15801|15817|15806|15819|15808|15805|15793|990
1628669700000|2021-08-11 08:15:00|15818|15805|15819|15807|15821|15810|15817|15805|421
1628670000000|2021-08-11 08:20:00|15818|15808|15817|15806|15820|15808|15811|15799|358
1628670300000|2021-08-11 08:25:00|15815|15803|15827|15815|15827|15815|15807|15796|1153
1628670600000|2021-08-11 08:30:00|15830.3|15806.3|15830|15806|15831.6|15807.6|15826.2|15802.2|1
1628670900000|2021-08-11 08:35:00|15830.4|15806.4|15835.2|15811.2|15836.3|15812.3|15828.1|15804.1|2251
1628671200000|2021-08-11 08:40:00|15835.4|15811.4|15826.1|15802.1|15835.9|15811.9|15825.8|15801.8|0
1628671500000|2021-08-11 08:45:00|15825.8|15801.8|15826.8|15802.8|15829|15805|15824.5|15800.5|0
1628671800000|2021-08-11 08:50:00|15827|15803|15824.9|15800.9|15828.4|15804.4|15822.8|15798.8|0
1628672100000|2021-08-11 08:55:00|15825|15801|15825|15801|15827.2|15803.2|15823.8|15799.8|0
1628672400000|2021-08-11 09:00:00|15842|15828|15831|15819|15842|15828|15828|15817|718
1628672700000|2021-08-11 09:05:00|15832|15820|15835|15822|15835|15823|15832|15820|79
1628673000000|2021-08-11 09:10:00|15836|15823|15838|15826|15838|15827|15835|15823|368
1628673300000|2021-08-11 09:15:00|15839|15827|15829|15818|15840|15829|15826|15814|388
1628673600000|2021-08-11 09:20:00|15830|15817|15833|15821|15834|15823|15830|15817|175
1628673900000|2021-08-11 09:25:00|15832|15820|15837|15825|15838|15826|15831|15820|306
1628674200000|2021-08-11 09:30:00|15838|15826|15836|15825|15840|15829|15836|15824|248
1628674500000|2021-08-11 09:35:00|15837|15824|15836|15825|15838|15827|15835|15824|73
1628674800000|2021-08-11 09:40:00|15835|15824|15837|15826|15840|15829|15835|15824|136
1628675100000|2021-08-11 09:45:00|15838|15827|15838|15827|15839|15828|15837|15826|26
1628675400000|2021-08-11 09:50:00|15837|15826|15838|15826|15839|15828|15837|15825|57
1628675700000|2021-08-11 09:55:00|15839|15827|15839|15827|15840|15829|15838|15827|60
1628676000000|2021-08-11 10:00:00|15840|15828|15839|15828|15840|15829|15838|15826|103
1628676300000|2021-08-11 10:05:00|15838|15827|15840|15829|15841|15829|15838|15827|184
1628676600000|2021-08-11 10:10:00|15841|15830|15835|15824|15842|15831|15834|15823|110
1628676900000|2021-08-11 10:15:00|15834|15823|15836|15825|15837|15826|15833|15822|91
1628677200000|2021-08-11 10:20:00|15837|15826|15838|15827|15840|15829|15835|15824|83
1628677500000|2021-08-11 10:25:00|15837|15825|15839|15827|15839|15828|15836|15825|110
1628677800000|2021-08-11 10:30:00|15838|15828|15838|15827|15839|15828|15836|15825|39
1628678100000|2021-08-11 10:35:00|15839|15828|15839|15827|15839|15828|15837|15826|35
1628678400000|2021-08-11 10:40:00|15840|15828|15841|15829|15842|15830|15839|15828|27
1628678700000|2021-08-11 10:45:00|15842|15830|15841|15830|15842|15830|15840|15829|32
1628679000000|2021-08-11 10:50:00|15842|15829|15841|15830|15842|15830|15839|15827|50
1628679300000|2021-08-11 10:55:00|15840|15829|15842|15831|15843|15831|15840|15829|85
1628679600000|2021-08-11 11:00:00|15841|15830|15840|15829|15842|15831|15840|15829|33
1628679900000|2021-08-11 11:05:00|15839|15828|15838|15826|15840|15829|15838|15826|32
1628680200000|2021-08-11 11:10:00|15839|15827|15839|15828|15839|15828|15838|15826|37
1628680500000|2021-08-11 11:15:00|15840|15829|15838|15827|15840|15829|15838|15827|16
1628680800000|2021-08-11 11:20:00|15837|15826|15838|15827|15839|15828|15837|15825|48
1628681100000|2021-08-11 11:25:00|15837|15826|15837|15826|15839|15828|15836|15825|52
1628681400000|2021-08-11 11:30:00|15836|15825|15836|15825|15837|15826|15836|15825|24
1628681700000|2021-08-11 11:35:00|15837|15826|15837|15826|15838|15827|15836|15825|69
1628682000000|2021-08-11 11:40:00|15838|15827|15838|15826|15838|15827|15837|15826|23
1628682300000|2021-08-11 11:45:00|15837|15827|15837|15826|15838|15827|15837|15826|21
1628682600000|2021-08-11 11:50:00|15836|15825|15835|15824|15836|15825|15835|15824|45
1628682900000|2021-08-11 11:55:00|15834|15823|15833|15822|15835|15824|15833|15822|31
1628683200000|2021-08-11 12:00:00|15834|15823|15837|15826|15838|15826|15834|15823|68
1628683500000|2021-08-11 12:05:00|15836|15825|15835|15824|15837|15826|15835|15823|133
1628683800000|2021-08-11 12:10:00|15836|15825|15836|15825|15837|15825|15834|15823|64
1628684100000|2021-08-11 12:15:00|15837|15826|15834|15823|15837|15826|15834|15823|65
1628684400000|2021-08-11 12:20:00|15833|15822|15830|15819|15834|15823|15830|15818|114
1628684700000|2021-08-11 12:25:00|15829|15818|15829|15817|15830|15819|15828|15817|108
1628685000000|2021-08-11 12:30:00|15832|15818|15879|15868|15886|15874|15831|15818|1561
1628685300000|2021-08-11 12:35:00|15880|15869|15883|15871|15890|15878|15878|15867|792
1628685600000|2021-08-11 12:40:00|15884|15872|15902|15890|15904|15892|15884|15872|416
1628685900000|2021-08-11 12:45:00|15901|15891|15893|15881|15903|15892|15890|15878|506
1628686200000|2021-08-11 12:50:00|15892|15882|15873|15861|15893|15882|15872|15860|364
1628686500000|2021-08-11 12:55:00|15874|15862|15876|15864|15880|15869|15874|15862|290
1628686800000|2021-08-11 13:00:00|15875|15865|15873|15862|15880|15868|15872|15861|153
1628687100000|2021-08-11 13:05:00|15874|15863|15875|15864|15877|15866|15871|15859|613
1628687400000|2021-08-11 13:10:00|15876|15865|15885|15874|15886|15875|15875|15864|248
1628687700000|2021-08-11 13:15:00|15886|15875|15888|15876|15890|15879|15883|15872|327
1628688000000|2021-08-11 13:20:00|15887|15877|15890|15878|15891|15879|15885|15874|144
1628688300000|2021-08-11 13:25:00|15891|15879|15889|15878|15894|15882|15888|15877|183
1628688600000|2021-08-11 13:30:00|15888|15876|15886|15875|15892|15880|15877|15865|837
1628688900000|2021-08-11 13:35:00|15887|15874|15881|15870|15889|15878|15876|15865|498
1628689200000|2021-08-11 13:40:00|15882|15869|15873|15862|15883|15871|15870|15859|1017
1628689500000|2021-08-11 13:45:00|15874|15863|15870|15859|15876|15864|15865|15854|520
1628689800000|2021-08-11 13:50:00|15871|15860|15866|15855|15873|15861|15864|15853|464
1628690100000|2021-08-11 13:55:00|15865|15854|15867|15855|15870|15859|15864|15853|198
1628690400000|2021-08-11 14:00:00|15866|15854|15864|15853|15868|15856|15860|15849|207
1628690700000|2021-08-11 14:05:00|15863|15852|15863|15852|15867|15855|15861|15850|194
1628691000000|2021-08-11 14:10:00|15862|15851|15859|15847|15865|15854|15857|15846|430
1628691300000|2021-08-11 14:15:00|15860|15848|15862|15851|15864|15853|15856|15845|341
1628691600000|2021-08-11 14:20:00|15863|15852|15864|15853|15869|15857|15860|15848|235
1628691900000|2021-08-11 14:25:00|15863|15851|15868|15856|15869|15858|15862|15851|174
1628692200000|2021-08-11 14:30:00|15869|15857|15867|15855|15870|15859|15864|15853|136
1628692500000|2021-08-11 14:35:00|15866|15854|15869|15858|15870|15859|15865|15853|154
1628692800000|2021-08-11 14:40:00|15868|15857|15872|15860|15872|15861|15868|15856|73
1628693100000|2021-08-11 14:45:00|15871|15859|15869|15857|15872|15860|15867|15856|121
1628693400000|2021-08-11 14:50:00|15870|15858|15871|15860|15872|15861|15868|15857|52
1628693700000|2021-08-11 14:55:00|15872|15859|15871|15860|15874|15863|15869|15858|222
1628694000000|2021-08-11 15:00:00|15870|15859|15863|15852|15872|15861|15862|15850|198
1628694300000|2021-08-11 15:05:00|15862|15851|15861|15850|15865|15854|15860|15848|188
1628694600000|2021-08-11 15:10:00|15860|15849|15854|15842|15863|15852|15853|15842|170
1628694900000|2021-08-11 15:15:00|15853|15841|15848|15836|15854|15843|15846|15835|296
1628695200000|2021-08-11 15:20:00|15846|15835|15858|15846|15859|15848|15846|15835|289
1628695500000|2021-08-11 15:25:00|15857|15847|15862|15851|15865|15854|15856|15844|214
1628695800000|2021-08-11 15:30:00|15863|15852|15861|15850|15863|15852|15855|15844|229
1628696100000|2021-08-11 15:35:00|15862|15849|15857|15845|15866|15854|15855|15844|130
1628696400000|2021-08-11 15:40:00|15856|15846|15853|15841|15858|15847|15853|15841|98
1628696700000|2021-08-11 15:45:00|15854|15842|15857|15845|15859|15847|15854|15842|54
1628697000000|2021-08-11 15:50:00|15856|15844|15860|15848|15861|15850|15855|15843|103
1628697300000|2021-08-11 15:55:00|15859|15849|15861|15850|15862|15851|15859|15848|56
1628697600000|2021-08-11 16:00:00|15862|15851|15866|15855|15867|15855|15862|15850|94
1628697900000|2021-08-11 16:05:00|15867|15856|15865|15854|15867|15856|15864|15853|122
1628698200000|2021-08-11 16:10:00|15864|15853|15864|15853|15865|15853|15861|15850|129
1628698500000|2021-08-11 16:15:00|15865|15852|15863|15852|15865|15854|15862|15851|91
1628698800000|2021-08-11 16:20:00|15864|15851|15867|15855|15867|15855|15862|15851|70
1628699100000|2021-08-11 16:25:00|15868|15856|15869|15858|15869|15858|15867|15855|57
1628699400000|2021-08-11 16:30:00|15870|15859|15873|15862|15873|15862|15870|15859|82
1628699700000|2021-08-11 16:35:00|15874|15861|15876|15864|15876|15865|15874|15861|72
1628700000000|2021-08-11 16:40:00|15875|15865|15875|15863|15876|15865|15874|15862|98
1628700300000|2021-08-11 16:45:00|15876|15864|15884|15873|15884|15873|15876|15864|361
1628700600000|2021-08-11 16:50:00|15886|15872|15882|15870|15894|15883|15881|15870|615
1628700900000|2021-08-11 16:55:00|15881|15871|15880|15868|15882|15871|15879|15867|144
1628701200000|2021-08-11 17:00:00|15879|15869|15882|15870|15889|15878|15878|15866|379
1628701500000|2021-08-11 17:05:00|15881|15871|15885|15873|15886|15875|15880|15869|173
1628701800000|2021-08-11 17:10:00|15884|15874|15884|15872|15887|15875|15883|15871|54
1628702100000|2021-08-11 17:15:00|15885|15873|15881|15870|15885|15873|15879|15868|116
1628702400000|2021-08-11 17:20:00|15882|15869|15882|15871|15883|15871|15880|15869|100
1628702700000|2021-08-11 17:25:00|15883|15870|15881|15870|15883|15872|15881|15870|38
1628703000000|2021-08-11 17:30:00|15882|15869|15883|15871|15883|15872|15881|15869|217
1628703300000|2021-08-11 17:35:00|15882|15872|15873|15861|15883|15872|15873|15861|262
1628703600000|2021-08-11 17:40:00|15874|15862|15872|15860|15878|15867|15871|15860|178
1628703900000|2021-08-11 17:45:00|15873|15861|15874|15862|15875|15864|15872|15861|50
1628704200000|2021-08-11 17:50:00|15873|15861|15871|15859|15874|15863|15869|15857|94
1628704500000|2021-08-11 17:55:00|15872|15860|15870|15859|15872|15860|15869|15858|54
1628704800000|2021-08-11 18:00:00|15869|15858|15865|15854|15869|15859|15865|15854|105
1628705100000|2021-08-11 18:05:00|15866|15855|15869|15857|15869|15858|15865|15853|87
1628705400000|2021-08-11 18:10:00|15868|15856|15869|15858|15870|15858|15867|15856|50
1628705700000|2021-08-11 18:15:00|15870|15859|15866|15855|15870|15859|15866|15855|66
1628706000000|2021-08-11 18:20:00|15867|15856|15864|15853|15868|15857|15863|15851|62
1628706300000|2021-08-11 18:25:00|15865|15854|15866|15855|15866|15855|15864|15853|34
1628706600000|2021-08-11 18:30:00|15867|15856|15865|15854|15867|15856|15865|15854|58
1628706900000|2021-08-11 18:35:00|15866|15853|15862|15850|15866|15854|15860|15849|137
1628707200000|2021-08-11 18:40:00|15861|15851|15862.5|15852.5|15865|15854|15861|15850|61
1628707500000|2021-08-11 18:45:00|15863|15853|15861.5|15851.5|15863.5|15853.5|15860.5|15850.5|69
1628707800000|2021-08-11 18:50:00|15861|15851|15861|15851|15861.5|15851.5|15860.5|15850.5|37
1628708100000|2021-08-11 18:55:00|15860.5|15850.5|15862.5|15852.5|15862.5|15852.5|15860.5|15850.5|126
1628708400000|2021-08-11 19:00:00|15863.5|15853.5|15862.5|15852.5|15867.5|15857.5|15860.5|15850.5|211
1628708700000|2021-08-11 19:05:00|15863|15853|15871|15861|15871|15861|15862.5|15852.5|101
1628709000000|2021-08-11 19:10:00|15870.5|15860.5|15872|15862|15873|15863|15870.5|15860.5|103
1628709300000|2021-08-11 19:15:00|15872.5|15862.5|15870|15860|15872.5|15862.5|15868.5|15858.5|39
1628709600000|2021-08-11 19:20:00|15870.5|15860.5|15871|15861|15871|15861|15870.5|15860.5|14
1628709900000|2021-08-11 19:25:00|15872|15862|15873|15863|15873.5|15863.5|15872|15862|95
1628710200000|2021-08-11 19:30:00|15873.5|15863.5|15873|15863|15873.5|15863.5|15872.5|15862.5|64
1628710500000|2021-08-11 19:35:00|15872.5|15862.5|15871.5|15861.5|15873|15863|15871.5|15861.5|42
1628710800000|2021-08-11 19:40:00|15871|15861|15869|15859|15871.5|15861.5|15868.5|15858.5|31
1628711100000|2021-08-11 19:45:00|15867.5|15857.5|15868|15858|15870|15860|15867|15857|180
1628711400000|2021-08-11 19:50:00|15867.5|15857.5|15870|15860|15871.5|15861.5|15867.5|15857.5|52
1628711700000|2021-08-11 19:55:00|15870.5|15860.5|15871|15861|15872|15862|15869|15859|81
1628712000000|2021-08-11 20:00:00|15870.5|15860.5|15869.5|15859.5|15871.5|15861.5|15869|15859|56
1628712300000|2021-08-11 20:05:00|15870|15860|15869|15859|15870|15860|15869|15859|34
1628712600000|2021-08-11 20:10:00|15868.5|15858.5|15867|15857|15869|15859|15866.5|15856.5|57
1628712900000|2021-08-11 20:15:00|15867.5|15857.5|15868|15858|15868.5|15858.5|15867.5|15857.5|3
1628713200000|2021-08-11 20:20:00|15867.5|15857.5|15869|15859|15869|15859|15867.5|15857.5|9
1628713500000|2021-08-11 20:25:00|15868.5|15858.5|15869|15859|15869|15859|15868.5|15858.5|15
1628713800000|2021-08-11 20:30:00|||||||||7
1628714400000|2021-08-11 20:40:00|15870|15860|15870|15860|15870|15860|15870|15860|12
1628714700000|2021-08-11 20:45:00|15869.5|15859.5|15870|15860|15870|15860|15869.5|15859.5|8
1628715000000|2021-08-11 20:50:00|||||||||21
1628715300000|2021-08-11 20:55:00|15869.5|15859.5|15869.5|15859.5|15869.5|15859.5|15869|15859|22
1628715600000|2021-08-11 21:00:00|15870|15860|15869|15859|15870|15860|15869|15859|2
1628716200000|2021-08-11 21:10:00|15869.5|15859.5|15867|15857|15869.5|15859.5|15866.5|15856.5|14
1628716500000|2021-08-11 21:15:00|15875.7|15851.7|15875|15851|15876.2|15852.2|15874.2|15850.2|0
1628716800000|2021-08-11 21:20:00|15875.4|15851.4|15875|15851|15876|15852|15874.9|15850.9|0
1628717100000|2021-08-11 21:25:00|15875.1|15851.1|15875.1|15851.1|15875.2|15851.2|15874.4|15850.4|0
1628717400000|2021-08-11 21:30:00|15875.2|15851.2|15875.2|15851.2|15875.2|15851.2|15874.4|15850.4|0
1628717700000|2021-08-11 21:35:00|15875.4|15851.4|15875.7|15851.7|15875.8|15851.8|15875.2|15851.2|0
1628718000000|2021-08-11 21:40:00|15875.5|15851.5|15875.2|15851.2|15875.7|15851.7|15875.2|15851.2|0
1628718300000|2021-08-11 21:45:00|15875.7|15851.7|15875.1|15851.1|15875.7|15851.7|15874|15850|0
1628718600000|2021-08-11 21:50:00|15875|15851|15874.6|15850.6|15875|15851|15874.4|15850.4|0
1628718900000|2021-08-11 21:55:00|15873.8|15849.8|15873.8|15849.8|15874.5|15850.5|15873.6|15849.6|0
1628719200000|2021-08-11 22:00:00|15873.3|15849.3|15873.7|15849.7|15875.7|15851.7|15872.3|15848.3|0
1628719500000|2021-08-11 22:05:00|15873.3|15849.3|15876.5|15852.5|15876.5|15852.5|15873.3|15849.3|0
1628719800000|2021-08-11 22:10:00|15876.8|15852.8|15874.5|15850.5|15876.8|15852.8|15874.5|15850.5|0
1628720100000|2021-08-11 22:15:00|15874.8|15850.8|15875.2|15851.2|15875.2|15851.2|15873.8|15849.8|0
1628720400000|2021-08-11 22:20:00|15875.5|15851.5|15875.2|15851.2|15875.8|15851.8|15875.2|15851.2|0
1628720700000|2021-08-11 22:25:00|15875.5|15851.5|15877.7|15853.7|15878.1|15854.1|15874.5|15850.5|0
1628721000000|2021-08-11 22:30:00|15877.4|15853.4|15877.1|15853.1|15877.7|15853.7|15876.4|15852.4|0
1628721300000|2021-08-11 22:35:00|15876.7|15852.7|15876.4|15852.4|15877.1|15853.1|15876.4|15852.4|0
1628721600000|2021-08-11 22:40:00|15877.1|15853.1|15875.7|15851.7|15877.1|15853.1|15875.7|15851.7|0
1628721900000|2021-08-11 22:45:00|15876.4|15852.4|15876.4|15852.4|15876.4|15852.4|15876.4|15852.4|0
1628722200000|2021-08-11 22:50:00|15877.1|15853.1|15877.1|15853.1|15877.1|15853.1|15877.1|15853.1|0
1628722500000|2021-08-11 22:55:00|15876.7|15852.7|15875.7|15851.7|15877.1|15853.1|15875|15851|0
1628722800000|2021-08-11 23:00:00|15875.3|15851.3|15876.3|15852.3|15876.3|15852.3|15875|15851|0
1628723100000|2021-08-11 23:05:00|15877|15853|15876.3|15852.3|15877|15853|15876.3|15852.3|0
1628723400000|2021-08-11 23:10:00|15875.6|15851.6|15877|15853|15877|15853|15875.6|15851.6|0
1628723700000|2021-08-11 23:15:00|15877.7|15853.7|15877|15853|15877.7|15853.7|15876.3|15852.3|0
1628724000000|2021-08-11 23:20:00|15877.7|15853.7|15877.7|15853.7|15877.7|15853.7|15877|15853|0
1628724300000|2021-08-11 23:25:00|15877.3|15853.3|15877.7|15853.7|15877.7|15853.7|15876.3|15852.3|0
1628724600000|2021-08-11 23:30:00|15877|15853|15877|15853|15877.7|15853.7|15875.6|15851.6|0
1628724900000|2021-08-11 23:35:00|15876.6|15852.6|15877|15853|15879|15855|15876.6|15852.6|0
1628725200000|2021-08-11 23:40:00|15876.3|15852.3|15875.6|15851.6|15876.3|15852.3|15875.6|15851.6|0
1628725500000|2021-08-11 23:45:00|15875.3|15851.3|15875.1|15851.1|15875.8|15851.8|15875|15851|0
1628725800000|2021-08-11 23:50:00|15875.8|15851.8|15877.1|15853.1|15877.8|15853.8|15875.8|15851.8|0
1628726100000|2021-08-11 23:55:00|15877.8|15853.8|15876.4|15852.4|15877.8|15853.8|15875.8|15851.8|0
1628726400000|2021-08-12 00:00:00|15877.1|15853.1|15873.5|15849.5|15877.1|15853.1|15872.1|15848.1|0
1628726700000|2021-08-12 00:05:00|15873.1|15849.1|15876.3|15852.3|15877|15853|15872.6|15848.6|0
1628727000000|2021-08-12 00:10:00|15877|15853|15877|15853|15877|15853|15874.3|15850.3|0
1628727300000|2021-08-12 00:15:00|15877.7|15853.7|15874.6|15850.6|15877.9|15853.9|15873.4|15849.4|0
1628727600000|2021-08-12 00:20:00|15874.3|15850.3|15878.6|15854.6|15880.7|15856.7|15874.3|15850.3|0
1628727900000|2021-08-12 00:25:00|15879.1|15855.1|15876.3|15852.3|15879.4|15855.4|15875.9|15851.9|0
1628728200000|2021-08-12 00:30:00|15876.1|15852.1|15875|15851|15877.5|15853.5|15875|15851|0
1628728500000|2021-08-12 00:35:00|15875.4|15851.4|15873.4|15849.4|15877.5|15853.5|15873.4|15849.4|0
1628728800000|2021-08-12 00:40:00|15872.4|15848.4|15870.7|15846.7|15872.4|15848.4|15870.2|15846.2|0
1628729100000|2021-08-12 00:45:00|15871.2|15847.2|15868.6|15844.6|15871.2|15847.2|15868.3|15844.3|0
1628729400000|2021-08-12 00:50:00|15869.1|15845.1|15871.5|15847.5|15871.5|15847.5|15868.6|15844.6|0
1628729700000|2021-08-12 00:55:00|15871.3|15847.3|15868.6|15844.6|15871.5|15847.5|15867.3|15843.3|0
1628730000000|2021-08-12 01:00:00|15865|15855|15842|15832|15865|15855|15831|15821|2090
1628730300000|2021-08-12 01:05:00|15843|15833|15851|15841|15859|15849|15840|15830|656
1628730600000|2021-08-12 01:10:00|15850|15840|15842|15832|15853|15843|15840|15830|348
1628730900000|2021-08-12 01:15:00|15841|15831|15826|15816|15842|15832|15810|15800|1732
1628731200000|2021-08-12 01:20:00|15825|15815|15772|15762|15825|15815|15767|15757|1461
1628731500000|2021-08-12 01:25:00|15773|15763|15783|15773|15794|15784|15764|15754|2194
1628731800000|2021-08-12 01:30:00|15778|15768|15822|15812|15851|15841|15761|15751|16265
1628732100000|2021-08-12 01:35:00|15825|15815|15824|15814|15854|15844|15799|15789|7542
1628732400000|2021-08-12 01:40:00|15825|15815|15824|15814|15833|15823|15784|15774|5997
1628732700000|2021-08-12 01:45:00|15825|15815|15817|15807|15831|15821|15801|15791|5421
1628733000000|2021-08-12 01:50:00|15816|15806|15753|15743|15817|15807|15753|15743|3963
1628733300000|2021-08-12 01:55:00|15755|15745|15748|15738|15759|15749|15732|15722|5426
1628733600000|2021-08-12 02:00:00|15747|15737|15807|15797|15807|15797|15733|15723|4013
1628733900000|2021-08-12 02:05:00|15808|15798|15808|15798|15838|15828|15795|15785|4216
1628734200000|2021-08-12 02:10:00|15807|15797|15801|15791|15812|15802|15789|15779|2011
1628734500000|2021-08-12 02:15:00|15803|15793|15791|15781|15803|15793|15775|15765|2849
1628734800000|2021-08-12 02:20:00|15792|15782|15773|15763|15813|15803|15769|15759|4081
1628735100000|2021-08-12 02:25:00|15774|15764|15775.2|15765.2|15794.2|15784.2|15767.2|15757.2|2810
1628735400000|2021-08-12 02:30:00|15777.2|15767.2|15758.2|15748.2|15777.2|15767.2|15751.2|15741.2|2858
1628735700000|2021-08-12 02:35:00|15757.2|15747.2|15761.2|15751.2|15764.2|15754.2|15747.2|15737.2|2796
1628736000000|2021-08-12 02:40:00|15760.2|15750.2|15761.2|15751.2|15773.2|15763.2|15754.2|15744.2|3141
1628736300000|2021-08-12 02:45:00|15762.2|15752.2|15768.2|15758.2|15772.2|15762.2|15749.2|15739.2|2235
1628736600000|2021-08-12 02:50:00|15767.2|15757.2|15702.2|15692.2|15767.2|15757.2|15702.2|15692.2|3720
1628736900000|2021-08-12 02:55:00|15701.2|15691.2|15720.2|15710.2|15721.2|15711.2|15692.2|15682.2|3515
1628737200000|2021-08-12 03:00:00|15719.2|15709.2|15745.2|15735.2|15746.2|15736.2|15702.2|15692.2|2327
1628737500000|2021-08-12 03:05:00|15743.2|15733.2|15764.2|15754.2|15793.2|15783.2|15743.2|15733.2|4422
1628737800000|2021-08-12 03:10:00|15763.2|15753.2|15751.2|15741.2|15764.2|15754.2|15739.2|15729.2|1706
1628738100000|2021-08-12 03:15:00|15750.2|15740.2|15758.2|15748.2|15758.2|15748.2|15732.2|15722.2|1975
1628738400000|2021-08-12 03:20:00|15757.2|15747.2|15757.2|15747.2|15764.2|15754.2|15747.2|15737.2|1081
1628738700000|2021-08-12 03:25:00|15756.2|15746.2|15744.2|15734.2|15763.2|15753.2|15744.2|15734.2|1038
1628739000000|2021-08-12 03:30:00|15746.2|15736.2|15747.2|15737.2|15753.2|15743.2|15746.2|15736.2|216
1628739300000|2021-08-12 03:35:00|15748.2|15738.2|15750.2|15740.2|15753.2|15743.2|15747.2|15737.2|209
1628739600000|2021-08-12 03:40:00|15751.2|15741.2|15759.2|15749.2|15761.2|15751.2|15751.2|15741.2|148
1628739900000|2021-08-12 03:45:00|15758.2|15748.2|15750.2|15740.2|15761.2|15751.2|15750.2|15740.2|214
1628740200000|2021-08-12 03:50:00|15753.2|15743.2|15750.2|15740.2|15757.2|15747.2|15749.2|15739.2|173
1628740500000|2021-08-12 03:55:00|15751.2|15741.2|15747.2|15737.2|15751.2|15741.2|15746.2|15736.2|218
1628740800000|2021-08-12 04:00:00|15748.2|15738.2|15745.2|15735.2|15752.2|15742.2|15744.2|15734.2|68
1628741100000|2021-08-12 04:05:00|15743.2|15733.2|15746.2|15736.2|15746.2|15736.2|15743.2|15733.2|100
1628741400000|2021-08-12 04:10:00|15745.2|15735.2|15742.2|15732.2|15746.2|15736.2|15742.2|15732.2|138
1628741700000|2021-08-12 04:15:00|15743.2|15733.2|15747.2|15737.2|15747.2|15737.2|15741.2|15731.2|108
1628742000000|2021-08-12 04:20:00|15748.2|15738.2|15748.2|15738.2|15750.2|15740.2|15746.2|15736.2|75
1628742300000|2021-08-12 04:25:00|15749.2|15739.2|15747.2|15737.2|15749.2|15739.2|15744.2|15734.2|62
1628742600000|2021-08-12 04:30:00|15749.2|15739.2|15746.2|15736.2|15749.2|15739.2|15745.2|15735.2|63
1628742900000|2021-08-12 04:35:00|15747.2|15737.2|15750.2|15740.2|15750.2|15740.2|15747.2|15737.2|100
1628743200000|2021-08-12 04:40:00|15749.2|15739.2|15741.2|15731.2|15750.2|15740.2|15741.2|15731.2|103
1628743500000|2021-08-12 04:45:00|15742.2|15732.2|15742.2|15732.2|15745.2|15735.2|15738.2|15728.2|727
1628743800000|2021-08-12 04:50:00|15743.2|15733.2|15746.2|15736.2|15748.2|15738.2|15743.2|15733.2|184
1628744100000|2021-08-12 04:55:00|15747.2|15737.2|15747.2|15737.2|15749.2|15739.2|15745.2|15735.2|219
1628744400000|2021-08-12 05:00:00|15748.2|15738.2|15716.2|15706.2|15752.2|15742.2|15712.2|15702.2|3304
1628744700000|2021-08-12 05:05:00|15717.2|15707.2|15716.2|15706.2|15722.2|15712.2|15702.2|15692.2|2282
1628745000000|2021-08-12 05:10:00|15713.2|15703.2|15731.2|15721.2|15735.2|15725.2|15700.2|15690.2|2347
1628745300000|2021-08-12 05:15:00|15732.2|15722.2|15717.2|15707.2|15737.2|15727.2|15714.2|15704.2|2107
1628745600000|2021-08-12 05:20:00|15716.2|15706.2|15725.2|15715.2|15741.2|15731.2|15715.2|15705.2|1828
1628745900000|2021-08-12 05:25:00|15724.2|15714.2|15700.2|15690.2|15736.2|15726.2|15700.2|15690.2|1884
1628746200000|2021-08-12 05:30:00|15702.2|15692.2|15703.2|15693.2|15718.2|15708.2|15701.2|15691.2|2591
1628746500000|2021-08-12 05:35:00|15702.2|15692.2|15668.2|15658.2|15703.2|15693.2|15667.2|15657.2|5165
1628746800000|2021-08-12 05:40:00|15667.2|15657.2|15653.2|15643.2|15680.2|15670.2|15648.2|15638.2|3923
1628747100000|2021-08-12 05:45:00|15654.2|15644.2|15658.2|15648.2|15665.2|15655.2|15649.2|15639.2|2185
1628747400000|2021-08-12 05:50:00|15659.2|15649.2|15666.2|15656.2|15671.2|15661.2|15657.2|15647.2|2324
1628747700000|2021-08-12 05:55:00|15665.2|15655.2|15662.2|15652.2|15676.2|15666.2|15662.2|15652.2|1988
1628748000000|2021-08-12 06:00:00|15663.2|15653.2|15689.2|15679.2|15695.2|15685.2|15661.2|15651.2|2314
1628748300000|2021-08-12 06:05:00|15690.2|15680.2|15705.2|15695.2|15719.2|15709.2|15682.2|15672.2|2992
1628748600000|2021-08-12 06:10:00|15706.2|15696.2|15694.2|15684.2|15715.2|15705.2|15691.2|15681.2|2192
1628748900000|2021-08-12 06:15:00|15693.2|15683.2|15686.2|15676.2|15702.2|15692.2|15680.2|15670.2|2325
1628749200000|2021-08-12 06:20:00|15688.2|15678.2|15684.2|15674.2|15691.2|15681.2|15670.2|15660.2|1908
1628749500000|2021-08-12 06:25:00|15683.2|15673.2|15688.2|15678.2|15701.2|15691.2|15682.2|15672.2|1829
1628749800000|2021-08-12 06:30:00|15686.2|15676.2|15686.2|15676.2|15701.2|15691.2|15684.2|15674.2|1868
1628750100000|2021-08-12 06:35:00|15687.2|15677.2|15675.2|15665.2|15688.2|15678.2|15668.2|15658.2|1421
1628750400000|2021-08-12 06:40:00|15674.2|15664.2|15675.2|15665.2|15684.2|15674.2|15668.2|15658.2|1764
1628750700000|2021-08-12 06:45:00|15676.2|15666.2|15664.2|15654.2|15676.2|15666.2|15659.2|15649.2|2724
1628751000000|2021-08-12 06:50:00|15665.2|15655.2|15671.2|15661.2|15674.2|15664.2|15662.2|15652.2|2483
1628751300000|2021-08-12 06:55:00|15670.2|15660.2|15670.2|15660.2|15677.2|15667.2|15666.2|15656.2|3055
1628751600000|2021-08-12 07:00:00|15669.2|15658.2|15630.2|15618.2|15674.2|15662.2|15627.2|15616.2|3148
1628751900000|2021-08-12 07:05:00|15629.2|15619.2|15638.2|15627.2|15642.2|15631.2|15622.2|15611.2|1682
1628752200000|2021-08-12 07:10:00|15639.2|15628.2|15655.2|15644.2|15655.2|15644.2|15632.2|15621.2|1331
1628752500000|2021-08-12 07:15:00|15654.2|15643.2|15641.2|15630.2|15654.2|15643.2|15639.2|15628.2|825
1628752800000|2021-08-12 07:20:00|15643.2|15632.2|15639.2|15628.2|15650.2|15639.2|15638.2|15626.2|940
1628753100000|2021-08-12 07:25:00|15638.2|15627.2|15634.2|15622.2|15642.2|15631.2|15628.2|15617.2|1050
1628753400000|2021-08-12 07:30:00|15635.2|15623.2|15639.2|15628.2|15644.2|15632.2|15628.2|15617.2|964
1628753700000|2021-08-12 07:35:00|15640.2|15630.2|15638.2|15627.2|15647.2|15635.2|15637.2|15626.2|532
1628754000000|2021-08-12 07:40:00|15639.2|15626.2|15644.2|15632.2|15646.2|15635.2|15636.2|15624.2|598
1628754300000|2021-08-12 07:45:00|15643.2|15631.2|15645.2|15634.2|15646.2|15635.2|15639.2|15627.2|464
1628754600000|2021-08-12 07:50:00|15646.2|15633.2|15645.2|15633.2|15647.2|15636.2|15642.2|15631.2|429
1628754900000|2021-08-12 07:55:00|15644.2|15634.2|15650.2|15638.2|15653.2|15641.2|15644.2|15634.2|479
1628755200000|2021-08-12 08:00:00|15651.2|15639.2|15658.2|15646.2|15659.2|15648.2|15649.2|15638.2|588
1628755500000|2021-08-12 08:05:00|15659.2|15647.2|15654.2|15643.2|15662.2|15651.2|15653.2|15641.2|628
1628755800000|2021-08-12 08:10:00|15656.2|15645.2|15652.2|15640.2|15660.2|15648.2|15649.2|15637.2|699
1628756100000|2021-08-12 08:15:00|15653.2|15641.2|15647.2|15635.2|15654.2|15642.2|15645.2|15633.2|528
1628756400000|2021-08-12 08:20:00|15648.2|15636.2|15659.2|15648.2|15662.2|15651.2|15648.2|15636.2|545
1628756700000|2021-08-12 08:25:00|15658.2|15647.2|15663.2|15652.2|15666.2|15654.2|15655.2|15642.2|1191
1628757000000|2021-08-12 08:30:00|15661.1|15637.1|15651.9|15627.9|15664.3|15640.3|15651|15627|3
1628757300000|2021-08-12 08:35:00|15652.1|15628.1|15650.2|15626.2|15653.2|15629.2|15649.7|15625.7|226
1628757600000|2021-08-12 08:40:00|15650.4|15626.4|15652.8|15628.8|15653.5|15629.5|15650.2|15626.2|0
1628757900000|2021-08-12 08:45:00|15653|15629|15651|15627|15653.2|15629.2|15650.2|15626.2|0
1628758200000|2021-08-12 08:50:00|15650.6|15626.6|15654.1|15630.1|15655|15631|15650.2|15626.2|0
1628758500000|2021-08-12 08:55:00|15653.9|15629.9|15653.9|15629.9|15656.5|15632.5|15653.6|15629.6|0
1628758800000|2021-08-12 09:00:00|15670.2|15653.2|15672.2|15661.2|15675.2|15663.2|15667.2|15653.2|111
1628759100000|2021-08-12 09:05:00|15673.2|15660.2|15671.2|15659.2|15674.2|15660.2|15669.2|15658.2|56
1628759400000|2021-08-12 09:10:00|15670.2|15658.2|15669.2|15657.2|15672.2|15659.2|15663.2|15651.2|294
1628759700000|2021-08-12 09:15:00|15668.2|15656.2|15669.2|15657.2|15670.2|15658.2|15667.2|15656.2|109
1628760000000|2021-08-12 09:20:00|15670.2|15658.2|15672.2|15660.2|15673.2|15662.2|15670.2|15658.2|96
1628760300000|2021-08-12 09:25:00|15673.2|15661.2|15673.2|15661.2|15675.2|15664.2|15672.2|15661.2|89
1628760600000|2021-08-12 09:30:00|15672.2|15662.2|15672.2|15661.2|15673.2|15662.2|15671.2|15659.2|55
1628760900000|2021-08-12 09:35:00|15673.2|15660.2|15668.2|15656.2|15673.2|15661.2|15667.2|15656.2|92
1628761200000|2021-08-12 09:40:00|15667.2|15657.2|15667.2|15655.2|15670.2|15658.2|15663.2|15652.2|187
1628761500000|2021-08-12 09:45:00|15666.2|15656.2|15668.2|15657.2|15669.2|15658.2|15665.2|15654.2|70
1628761800000|2021-08-12 09:50:00|15669.2|15658.2|15666.2|15655.2|15670.2|15659.2|15666.2|15655.2|73
1628762100000|2021-08-12 09:55:00|15667.2|15656.2|15671.2|15660.2|15672.2|15661.2|15667.2|15656.2|72
1628762400000|2021-08-12 10:00:00|15672.2|15661.2|15667.2|15656.2|15674.2|15662.2|15666.2|15655.2|92
1628762700000|2021-08-12 10:05:00|15668.2|15654.2|15665.2|15654.2|15669.2|15657.2|15665.2|15654.2|102
1628763000000|2021-08-12 10:10:00|15666.2|15655.2|15668.2|15657.2|15671.2|15660.2|15665.2|15654.2|112
1628763300000|2021-08-12 10:15:00|15669.2|15658.2|15668.2|15657.2|15670.2|15658.2|15667.2|15656.2|199
1628763600000|2021-08-12 10:20:00|15669.2|15658.2|15669.2|15658.2|15670.2|15659.2|15667.2|15656.2|82
1628763900000|2021-08-12 10:25:00|15668.2|15657.2|15670.2|15659.2|15670.2|15659.2|15668.2|15657.2|92
1628764200000|2021-08-12 10:30:00|15671.2|15660.2|15674.2|15663.2|15674.2|15663.2|15670.2|15660.2|94
1628764500000|2021-08-12 10:35:00|15675.2|15662.2|15676.2|15665.2|15677.2|15666.2|15673.2|15661.2|105
1628764800000|2021-08-12 10:40:00|15677.2|15664.2|15673.2|15662.2|15679.2|15668.2|15673.2|15662.2|183
1628765100000|2021-08-12 10:45:00|15675.2|15661.2|15678.2|15667.2|15678.2|15667.2|15673.2|15661.2|240
1628765400000|2021-08-12 10:50:00|15677.2|15666.2|15675.2|15664.2|15677.2|15667.2|15672.2|15661.2|189
1628765700000|2021-08-12 10:55:00|15676.2|15665.2|15675.2|15664.2|15676.2|15665.2|15675.2|15663.2|66
1628766000000|2021-08-12 11:00:00|15676.2|15665.2|15678.2|15667.2|15678.2|15667.2|15675.2|15664.2|91
1628766300000|2021-08-12 11:05:00|15677.2|15666.2|15675.2|15664.2|15678.2|15667.2|15675.2|15664.2|115
1628766600000|2021-08-12 11:10:00|15676.2|15665.2|15679.2|15667.2|15679.2|15667.2|15676.2|15665.2|15
1628766900000|2021-08-12 11:15:00|15678.2|15668.2|15681.2|15670.2|15683.2|15672.2|15678.2|15666.2|74
1628767200000|2021-08-12 11:20:00|15680.2|15669.2|15680.2|15668.2|15682.2|15670.2|15675.2|15663.2|101
1628767500000|2021-08-12 11:25:00|15679.2|15667.2|15678.2|15666.2|15680.2|15669.2|15678.2|15666.2|40
1628767800000|2021-08-12 11:30:00|15677.2|15665.2|15679.2|15668.2|15681.2|15669.2|15677.2|15665.2|69
1628768100000|2021-08-12 11:35:00|15680.2|15669.2|15681.2|15670.2|15681.2|15670.2|15679.2|15667.2|19
1628768400000|2021-08-12 11:40:00|15682.2|15669.2|15676.2|15665.2|15682.2|15669.2|15675.2|15664.2|109
1628768700000|2021-08-12 11:45:00|15677.2|15664.2|15672.2|15660.2|15677.2|15665.2|15670.2|15658.2|182
1628769000000|2021-08-12 11:50:00|15673.2|15661.2|15673.2|15661.2|15674.2|15662.2|15672.2|15660.2|53
1628769300000|2021-08-12 11:55:00|15672.2|15660.2|15671.2|15659.2|15673.2|15661.2|15670.2|15659.2|54
1628769600000|2021-08-12 12:00:00|15670.2|15660.2|15671.2|15659.2|15673.2|15662.2|15670.2|15659.2|189
1628769900000|2021-08-12 12:05:00|15670.2|15658.2|15668.2|15657.2|15670.2|15659.2|15666.2|15655.2|225
1628770200000|2021-08-12 12:10:00|15667.2|15656.2|15671.2|15659.2|15671.2|15660.2|15666.2|15655.2|101
1628770500000|2021-08-12 12:15:00|15670.2|15660.2|15666.2|15655.2|15671.2|15660.2|15664.2|15652.2|145
1628770800000|2021-08-12 12:20:00|15665.2|15653.2|15663.2|15652.2|15665.2|15654.2|15661.2|15650.2|64
1628771100000|2021-08-12 12:25:00|15661.2|15650.2|15662.2|15651.2|15663.2|15652.2|15659.2|15648.2|79
1628771400000|2021-08-12 12:30:00|15661.2|15649.2|15658.2|15646.2|15662.2|15651.2|15652.2|15640.2|195
1628771700000|2021-08-12 12:35:00|15657.2|15647.2|15659.2|15648.2|15660.2|15649.2|15657.2|15646.2|64
1628772000000|2021-08-12 12:40:00|15660.2|15649.2|15654.2|15643.2|15660.2|15649.2|15652.2|15641.2|109
1628772300000|2021-08-12 12:45:00|15655.2|15644.2|15655.2|15644.2|15657.2|15646.2|15652.2|15641.2|139
1628772600000|2021-08-12 12:50:00|15657.2|15645.2|15660.2|15649.2|15660.2|15649.2|15652.2|15641.2|96
1628772900000|2021-08-12 12:55:00|15661.2|15650.2|15660.2|15648.2|15662.2|15651.2|15660.2|15648.2|70
1628773200000|2021-08-12 13:00:00|15659.2|15647.2|15656.2|15645.2|15659.2|15647.2|15652.2|15641.2|150
1628773500000|2021-08-12 13:05:00|15657.2|15646.2|15657.2|15646.2|15658.2|15647.2|15656.2|15645.2|80
1628773800000|2021-08-12 13:10:00|15658.2|15647.2|15651.2|15640.2|15659.2|15647.2|15651.2|15639.2|170
1628774100000|2021-08-12 13:15:00|15652.2|15639.2|15651.2|15640.2|15653.2|15641.2|15650.2|15638.2|189
1628774400000|2021-08-12 13:20:00|15652.2|15641.2|15653.2|15642.2|15654.2|15643.2|15651.2|15640.2|62
1628774700000|2021-08-12 13:25:00|15654.2|15643.2|15654.2|15643.2|15655.2|15644.2|15653.2|15641.2|96
1628775000000|2021-08-12 13:30:00|15655.2|15641.2|15631.2|15620.2|15656.2|15645.2|15626.2|15614.2|1211
1628775300000|2021-08-12 13:35:00|15630.2|15619.2|15628.2|15617.2|15632.2|15621.2|15618.2|15607.2|479
1628775600000|2021-08-12 13:40:00|15629.2|15615.2|15625.2|15614.2|15630.2|15618.2|15623.2|15611.2|409
1628775900000|2021-08-12 13:45:00|15624.2|15613.2|15629.2|15618.2|15631.2|15620.2|15618.2|15607.2|599
1628776200000|2021-08-12 13:50:00|15630.2|15617.2|15614.2|15602.2|15632.2|15621.2|15613.2|15602.2|377
1628776500000|2021-08-12 13:55:00|15613.2|15603.2|15629.2|15618.2|15630.2|15618.2|15613.2|15601.2|384
1628776800000|2021-08-12 14:00:00|15628.2|15617.2|15615.2|15604.2|15628.2|15618.2|15613.2|15601.2|509
1628777100000|2021-08-12 14:05:00|15614.2|15603.2|15604.2|15593.2|15615.2|15604.2|15604.2|15592.2|597
1628777400000|2021-08-12 14:10:00|15605.2|15594.2|15608.2|15597.2|15608.2|15597.2|15604.2|15593.2|395
1628777700000|2021-08-12 14:15:00|15607.2|15596.2|15610.2|15599.2|15610.2|15599.2|15601.2|15590.2|409
1628778000000|2021-08-12 14:20:00|15611.2|15597.2|15601.2|15590.2|15611.2|15598.2|15598.2|15587.2|644
1628778300000|2021-08-12 14:25:00|15602.2|15591.2|15598.2|15587.2|15602.2|15591.2|15596.2|15585.2|459
1628778600000|2021-08-12 14:30:00|15599.2|15588.2|15599.2|15588.2|15600.2|15589.2|15597.2|15586.2|384
1628778900000|2021-08-12 14:35:00|15600.2|15589.2|15594.2|15582.2|15600.2|15589.2|15591.2|15580.2|492
1628779200000|2021-08-12 14:40:00|15595.2|15583.2|15595.2|15584.2|15596.2|15584.2|15592.2|15581.2|205
1628779500000|2021-08-12 14:45:00|15594.2|15583.2|15595.2|15583.2|15596.2|15585.2|15592.2|15581.2|402
1628779800000|2021-08-12 14:50:00|15594.2|15584.2|15600.2|15589.2|15601.2|15589.2|15594.2|15584.2|589
1628780100000|2021-08-12 14:55:00|15599.2|15588.2|15598.2|15587.2|15600.2|15589.2|15598.2|15586.2|209
1628780400000|2021-08-12 15:00:00|15599.2|15586.2|15594.2|15583.2|15599.2|15587.2|15590.2|15579.2|619
1628780700000|2021-08-12 15:05:00|15595.2|15584.2|15594.2|15582.2|15596.2|15585.2|15592.2|15580.2|480
1628781000000|2021-08-12 15:10:00|15595.2|15583.2|15599.2|15587.2|15600.2|15588.2|15593.2|15582.2|282
1628781300000|2021-08-12 15:15:00|15598.2|15588.2|15600.2|15589.2|15601.2|15589.2|15598.2|15587.2|259
1628781600000|2021-08-12 15:20:00|15601.2|15587.2|15605.2|15594.2|15606.2|15595.2|15598.2|15587.2|318
1628781900000|2021-08-12 15:25:00|15604.2|15593.2|15610.2|15599.2|15611.2|15599.2|15604.2|15593.2|256
1628782200000|2021-08-12 15:30:00|15611.2|15598.2|15614.2|15602.2|15615.2|15604.2|15608.2|15597.2|254
1628782500000|2021-08-12 15:35:00|15613.2|15601.2|15611.2|15600.2|15614.2|15603.2|15609.2|15598.2|142
1628782800000|2021-08-12 15:40:00|15612.2|15601.2|15608.2|15597.2|15613.2|15602.2|15608.2|15597.2|233
1628783100000|2021-08-12 15:45:00|15609.2|15598.2|15605.2|15594.2|15610.2|15598.2|15604.2|15593.2|133
1628783400000|2021-08-12 15:50:00|15606.2|15593.2|15611.2|15599.2|15613.2|15601.2|15605.2|15593.2|172
1628783700000|2021-08-12 15:55:00|15610.2|15600.2|15606.2|15595.2|15612.2|15600.2|15605.2|15594.2|210
1628784000000|2021-08-12 16:00:00|15607.2|15594.2|15608.2|15596.2|15611.2|15599.2|15607.2|15594.2|94
1628784300000|2021-08-12 16:05:00|15609.2|15597.2|15612.2|15601.2|15614.2|15603.2|15609.2|15597.2|188
1628784600000|2021-08-12 16:10:00|15611.2|15600.2|15615.2|15604.2|15618.2|15607.2|15611.2|15600.2|163
1628784900000|2021-08-12 16:15:00|15616.2|15603.2|15616.2|15604.2|15618.2|15607.2|15614.2|15602.2|131
1628785200000|2021-08-12 16:20:00|15615.2|15605.2|15613.2|15602.2|15616.2|15605.2|15613.2|15602.2|94
1628785500000|2021-08-12 16:25:00|15614.2|15601.2|15615.2|15604.2|15616.2|15605.2|15614.2|15601.2|106
1628785800000|2021-08-12 16:30:00|15616.2|15605.2|15617.2|15606.2|15618.2|15607.2|15616.2|15605.2|134
1628786100000|2021-08-12 16:35:00|15618.2|15605.2|15617.2|15605.2|15618.2|15607.2|15617.2|15605.2|84
1628786400000|2021-08-12 16:40:00|15618.2|15606.2|15615.2|15603.2|15618.2|15606.2|15613.2|15602.2|165
1628786700000|2021-08-12 16:45:00|15616.2|15604.2|15613.2|15601.2|15616.2|15605.2|15611.2|15600.2|88
1628787000000|2021-08-12 16:50:00|15612.2|15600.2|15612.2|15600.2|15615.2|15604.2|15612.2|15600.2|89
1628787300000|2021-08-12 16:55:00|15611.2|15601.2|15611.2|15600.2|15613.2|15602.2|15609.2|15597.2|150
1628787600000|2021-08-12 17:00:00|15610.2|15599.2|15609.2|15597.2|15611.2|15600.2|15605.2|15594.2|136
1628787900000|2021-08-12 17:05:00|15608.2|15596.2|15607.2|15596.2|15609.2|15597.2|15604.2|15593.2|149
1628788200000|2021-08-12 17:10:00|15608.2|15597.2|15609.2|15597.2|15610.2|15599.2|15608.2|15596.2|80
1628788500000|2021-08-12 17:15:00|15608.2|15596.2|15609.2|15598.2|15610.2|15599.2|15608.2|15596.2|104
1628788800000|2021-08-12 17:20:00|15610.2|15597.2|15605.2|15593.2|15611.2|15599.2|15605.2|15593.2|116
1628789100000|2021-08-12 17:25:00|15606.2|15594.2|15606.2|15594.2|15607.2|15595.2|15604.2|15593.2|86
1628789400000|2021-08-12 17:30:00|15607.2|15595.2|15610.2|15599.2|15610.2|15599.2|15605.2|15593.2|83
1628789700000|2021-08-12 17:35:00|15611.2|15600.2|15612.2|15600.2|15612.2|15601.2|15610.2|15599.2|107
1628790000000|2021-08-12 17:40:00|15613.2|15601.2|15610.2|15599.2|15613.2|15602.2|15610.2|15598.2|55
1628790300000|2021-08-12 17:45:00|15609.2|15598.2|15608.2|15597.2|15612.2|15600.2|15608.2|15597.2|54
1628790600000|2021-08-12 17:50:00|15607.2|15596.2|15608.2|15597.2|15608.2|15597.2|15605.2|15594.2|72
1628790900000|2021-08-12 17:55:00|15609.2|15598.2|15611.2|15600.2|15613.2|15602.2|15609.2|15597.2|90
1628791200000|2021-08-12 18:00:00|15612.2|15599.2|15611.2|15600.2|15614.2|15602.2|15609.2|15598.2|118
1628791500000|2021-08-12 18:05:00|15610.2|15599.2|15610.2|15599.2|15611.2|15600.2|15610.2|15598.2|70
1628791800000|2021-08-12 18:10:00|15611.2|15600.2|15611.2|15600.2|15612.2|15601.2|15611.2|15599.2|80
1628792100000|2021-08-12 18:15:00|15612.2|15601.2|15611.2|15600.2|15612.2|15601.2|15611.2|15599.2|76
1628792400000|2021-08-12 18:20:00|15612.2|15601.2|15613.2|15601.2|15613.2|15601.2|15610.2|15599.2|71
1628792700000|2021-08-12 18:25:00|15612.2|15600.2|15613.2|15601.2|15613.2|15601.2|15609.2|15598.2|104
1628793000000|2021-08-12 18:30:00|15612.2|15602.2|15615.2|15603.2|15615.2|15604.2|15612.2|15601.2|81
1628793300000|2021-08-12 18:35:00|15614.2|15602.2|15610.2|15599.2|15614.2|15603.2|15610.2|15599.2|187
1628793600000|2021-08-12 18:40:00|15609.2|15598.2|15611.7|15601.7|15612.2|15601.7|15608.2|15596.2|142
1628793900000|2021-08-12 18:45:00|15612.2|15602.2|15612.2|15602.2|15613.7|15603.7|15610.7|15600.7|85
1628794200000|2021-08-12 18:50:00|15611.7|15601.7|15612.7|15602.7|15612.7|15602.7|15609.7|15599.7|115
1628794500000|2021-08-12 18:55:00|15612.2|15602.2|15613.2|15603.2|15614.2|15604.2|15611.7|15601.7|114
1628794800000|2021-08-12 19:00:00|15613.7|15603.7|15615.7|15605.7|15616.7|15606.7|15613.7|15603.7|63
1628795100000|2021-08-12 19:05:00|15616.7|15606.7|15613.7|15603.7|15616.7|15606.7|15613.7|15603.7|82
1628795400000|2021-08-12 19:10:00|15614.7|15604.7|15613.7|15603.7|15615.2|15605.2|15613.2|15603.2|51
1628795700000|2021-08-12 19:15:00|15613.2|15603.2|15616.7|15606.7|15616.7|15606.7|15612.7|15602.7|112
1628796000000|2021-08-12 19:20:00|15616.2|15606.2|15614.7|15604.7|15617.7|15607.7|15614.7|15604.7|124
1628796300000|2021-08-12 19:25:00|15614.2|15604.2|15615.2|15605.2|15615.2|15605.2|15610.7|15600.7|142
1628796600000|2021-08-12 19:30:00|15614.7|15604.7|15616.7|15606.7|15616.7|15606.7|15613.7|15603.7|92
1628796900000|2021-08-12 19:35:00|15617.7|15607.7|15620.2|15610.2|15620.7|15610.7|15616.7|15606.7|189
1628797200000|2021-08-12 19:40:00|15620.7|15610.7|15622.2|15612.2|15622.2|15612.2|15618.2|15608.2|444
1628797500000|2021-08-12 19:45:00|15621.7|15611.7|15624.7|15614.7|15624.7|15614.7|15621.2|15611.2|220
1628797800000|2021-08-12 19:50:00|15623.7|15613.7|15623.2|15613.2|15625.7|15615.7|15623.2|15613.2|126
1628798100000|2021-08-12 19:55:00|15622.7|15612.7|15622.2|15612.2|15622.7|15612.7|15619.2|15609.2|230
1628798400000|2021-08-12 20:00:00|15621.2|15611.2|15619.7|15609.7|15621.7|15611.7|15619.2|15609.2|53
1628798700000|2021-08-12 20:05:00|15618.7|15608.7|15623.2|15613.2|15623.7|15613.7|15618.7|15608.7|82
1628799000000|2021-08-12 20:10:00|15621.2|15611.2|15622.2|15612.2|15622.7|15612.7|15620.7|15610.7|47
1628799300000|2021-08-12 20:15:00|15622.7|15612.7|15619.7|15609.7|15622.7|15612.7|15619.7|15609.7|34
1628799600000|2021-08-12 20:20:00|15619.2|15609.2|15618.7|15608.7|15620.7|15610.7|15618.7|15608.7|63
1628799900000|2021-08-12 20:25:00|15619.2|15609.2|15617.7|15607.7|15620.2|15610.2|15617.7|15607.7|62
1628800200000|2021-08-12 20:30:00|15618.2|15608.2|15619.7|15609.7|15619.7|15609.7|15618.2|15608.2|23
1628800500000|2021-08-12 20:35:00|15618.7|15608.7|15614.7|15604.7|15619.7|15609.7|15614.7|15604.7|65
1628800800000|2021-08-12 20:40:00|15616.2|15606.2|15612.2|15602.2|15616.7|15606.7|15610.7|15600.7|114
1628801100000|2021-08-12 20:45:00|15611.7|15601.7|15602.7|15592.7|15611.7|15601.7|15601.7|15591.7|139
1628801400000|2021-08-12 20:50:00|15603.2|15593.2|15604.7|15594.7|15605.2|15595.2|15602.7|15592.7|53
1628801700000|2021-08-12 20:55:00|15604.2|15594.2|15608.2|15598.2|15608.2|15598.2|15603.7|15593.7|41
1628802600000|2021-08-12 21:10:00|15607.7|15597.7|15608.7|15598.7|15608.7|15598.7|15607.2|15597.2|2
1628802900000|2021-08-12 21:15:00|15621.5|15597.5|15620.2|15596.2|15621.5|15597.5|15619.8|15595.8|0
1628803200000|2021-08-12 21:20:00|15620.1|15596.1|15621.1|15597.1|15621.3|15597.3|15620|15596|0
1628803500000|2021-08-12 21:25:00|15621.7|15597.7|15621.5|15597.5|15621.7|15597.7|15621|15597|0
1628803800000|2021-08-12 21:30:00|15621.4|15597.4|15622|15598|15622|15598|15621.2|15597.2|0
1628804100000|2021-08-12 21:35:00|15622.1|15598.1|15621.2|15597.2|15623.1|15599.1|15621.2|15597.2|0
1628804400000|2021-08-12 21:40:00|15621|15597|15620.9|15596.9|15621|15597|15620.4|15596.4|0
1628804700000|2021-08-12 21:45:00|15620.6|15596.6|15620.9|15596.9|15621.5|15597.5|15620.5|15596.5|0
1628805000000|2021-08-12 21:50:00|15621|15597|15621|15597|15621|15597|15620.9|15596.9|0
1628805300000|2021-08-12 21:55:00|15621.1|15597.1|15621.5|15597.5|15621.6|15597.6|15621|15597|0
1628805600000|2021-08-12 22:00:00|15621|15597|15616.7|15592.7|15622.3|15598.3|15616.4|15592.4|0
1628805900000|2021-08-12 22:05:00|15616.1|15592.1|15616.8|15592.8|15617.5|15593.5|15616.1|15592.1|0
1628806200000|2021-08-12 22:10:00|15616.1|15592.1|15616.1|15592.1|15616.8|15592.8|15615.5|15591.5|0
1628806500000|2021-08-12 22:15:00|15616.8|15592.8|15616.1|15592.1|15618.1|15594.1|15615.5|15591.5|0
1628806800000|2021-08-12 22:20:00|15615.5|15591.5|15616.8|15592.8|15616.8|15592.8|15615.5|15591.5|0
1628807100000|2021-08-12 22:25:00|15616.5|15592.5|15616.8|15592.8|15616.8|15592.8|15615.5|15591.5|0
1628807400000|2021-08-12 22:30:00|15616.1|15592.1|15616.8|15592.8|15616.8|15592.8|15616.1|15592.1|0
1628807700000|2021-08-12 22:35:00|15617.5|15593.5|15618.1|15594.1|15618.4|15594.4|15616.8|15592.8|0
1628808000000|2021-08-12 22:40:00|15618.8|15594.8|15618.8|15594.8|15618.8|15594.8|15618.1|15594.1|0
1628808300000|2021-08-12 22:45:00|15618.4|15594.4|15618.1|15594.1|15618.8|15594.8|15618.1|15594.1|0
1628808600000|2021-08-12 22:50:00|15617.8|15593.8|15619.1|15595.1|15619.1|15595.1|15617.5|15593.5|0
1628808900000|2021-08-12 22:55:00|15618.4|15594.4|15617.8|15593.8|15618.4|15594.4|15617.8|15593.8|0
1628809200000|2021-08-12 23:00:00|15618.4|15594.4|15616.5|15592.5|15618.4|15594.4|15616.5|15592.5|0
1628809500000|2021-08-12 23:05:00|15617.1|15593.1|15616.5|15592.5|15617.8|15593.8|15616.5|15592.5|0
1628809800000|2021-08-12 23:10:00|15617.2|15593.2|15618.3|15594.3|15618.3|15594.3|15616.5|15592.5|0
1628810100000|2021-08-12 23:15:00|15618|15594|15617.9|15593.9|15618.3|15594.3|15617.7|15593.7|0
1628810400000|2021-08-12 23:20:00|15617.6|15593.6|15616.6|15592.6|15617.9|15593.9|15616.6|15592.6|0
1628810700000|2021-08-12 23:25:00|15616.9|15592.9|15618.6|15594.6|15618.6|15594.6|15616.9|15592.9|0
1628811000000|2021-08-12 23:30:00|15618.2|15594.2|15616|15592|15618.2|15594.2|15616|15592|0
1628811300000|2021-08-12 23:35:00|15616.6|15592.6|15616|15592|15616.6|15592.6|15615.3|15591.3|0
1628811600000|2021-08-12 23:40:00|15616.6|15592.6|15614.6|15590.6|15616.6|15592.6|15614.6|15590.6|0
1628811900000|2021-08-12 23:45:00|15615.3|15591.3|15614.6|15590.6|15615.3|15591.3|15613.3|15589.3|0
1628812200000|2021-08-12 23:50:00|15614.3|15590.3|15615.3|15591.3|15616|15592|15613.3|15589.3|0
1628812500000|2021-08-12 23:55:00|15614.6|15590.6|15614|15590|15615.3|15591.3|15614|15590|0
1628812800000|2021-08-13 00:00:00|15614.6|15590.6|15614|15590|15615|15591|15613.3|15589.3|0
1628813100000|2021-08-13 00:05:00|15614.6|15590.6|15612.1|15588.1|15614.7|15590.7|15611.5|15587.5|0
1628813400000|2021-08-13 00:10:00|15612.4|15588.4|15612|15588|15613.4|15589.4|15610.6|15586.6|0
1628813700000|2021-08-13 00:15:00|15612.3|15588.3|15611|15587|15613.4|15589.4|15608.5|15584.5|0
1628814000000|2021-08-13 00:20:00|15610.5|15586.5|15609.7|15585.7|15611.3|15587.3|15607.4|15583.4|0
1628814300000|2021-08-13 00:25:00|15609.9|15585.9|15609.8|15585.8|15611|15587|15606.1|15582.1|0
1628814600000|2021-08-13 00:30:00|15610.7|15586.7|15612.6|15588.6|15613.9|15589.9|15610.6|15586.6|0
1628814900000|2021-08-13 00:35:00|15612.8|15588.8|15608.4|15584.4|15613.4|15589.4|15608.4|15584.4|0
1628815200000|2021-08-13 00:40:00|15608.1|15584.1|15607.5|15583.5|15608.4|15584.4|15605.6|15581.6|0
1628815500000|2021-08-13 00:45:00|15608.4|15584.4|15607.2|15583.2|15608.4|15584.4|15606.3|15582.3|0
1628815800000|2021-08-13 00:50:00|15607.6|15583.6|15605.5|15581.5|15609.8|15585.8|15604.1|15580.1|0
1628816100000|2021-08-13 00:55:00|15605.9|15581.9|15609|15585|15609.7|15585.7|15605|15581|0
1628816400000|2021-08-13 01:00:00|15607.2|15597.2|15586.2|15576.2|15611.2|15601.2|15585.2|15575.2|2233
1628816700000|2021-08-13 01:05:00|15585.2|15575.2|15579.2|15569.2|15591.2|15581.2|15576.2|15566.2|1536
1628817000000|2021-08-13 01:10:00|15578.2|15568.2|15572.2|15562.2|15584.2|15574.2|15570.2|15560.2|1080
1628817300000|2021-08-13 01:15:00|15570.2|15560.2|15572.2|15562.2|15582.2|15572.2|15558.2|15548.2|2406
1628817600000|2021-08-13 01:20:00|15571.2|15561.2|15569.2|15559.2|15589.2|15579.2|15561.2|15551.2|1775
1628817900000|2021-08-13 01:25:00|15571.2|15561.2|15594.2|15584.2|15600.2|15590.2|15568.2|15558.2|5470
1628818200000|2021-08-13 01:30:00|15606.2|15596.2|15618.2|15608.2|15672.2|15662.2|15599.2|15589.2|16847
1628818500000|2021-08-13 01:35:00|15615.2|15605.2|15594.2|15584.2|15625.2|15615.2|15555.2|15545.2|10031
1628818800000|2021-08-13 01:40:00|15592.2|15582.2|15657.2|15647.2|15658.2|15648.2|15580.2|15570.2|7826
1628819100000|2021-08-13 01:45:00|15655.2|15645.2|15661.2|15651.2|15707.2|15697.2|15649.2|15639.2|10550
1628819400000|2021-08-13 01:50:00|15660.2|15650.2|15688.2|15678.2|15689.2|15679.2|15640.2|15630.2|10845
1628819700000|2021-08-13 01:55:00|15686.2|15676.2|15666.2|15656.2|15693.2|15683.2|15658.2|15648.2|4544
1628820000000|2021-08-13 02:00:00|15665.2|15655.2|15642.2|15632.2|15670.2|15660.2|15627.2|15617.2|4245
1628820300000|2021-08-13 02:05:00|15641.2|15631.2|15649.2|15639.2|15669.2|15659.2|15632.2|15622.2|2960
1628820600000|2021-08-13 02:10:00|15648.2|15638.2|15692.2|15682.2|15694.2|15684.2|15642.2|15632.2|4518
1628820900000|2021-08-13 02:15:00|15691.2|15681.2|15774.2|15764.2|15778.2|15768.2|15681.2|15671.2|9504
1628821200000|2021-08-13 02:20:00|15776.2|15766.2|15782.2|15772.2|15785.2|15775.2|15741.2|15731.2|7914
1628821500000|2021-08-13 02:25:00|15781.2|15771.2|15754.2|15744.2|15805.2|15795.2|15752.2|15742.2|8334
1628821800000|2021-08-13 02:30:00|15759.2|15749.2|15700.2|15690.2|15767.2|15757.2|15684.2|15674.2|5520
1628822100000|2021-08-13 02:35:00|15699.2|15689.2|15715.2|15705.2|15722.2|15712.2|15684.2|15674.2|2761
1628822400000|2021-08-13 02:40:00|15716.2|15706.2|15697.2|15687.2|15725.2|15715.2|15681.2|15671.2|3392
1628822700000|2021-08-13 02:45:00|15696.2|15686.2|15670.9|15660.9|15700.2|15690.2|15660.9|15650.9|4088
1628823000000|2021-08-13 02:50:00|15668.9|15658.9|15628.9|15618.9|15668.9|15658.9|15621.9|15611.9|4457
1628823300000|2021-08-13 02:55:00|15626.9|15616.9|15608.9|15598.9|15633.9|15623.9|15608.9|15598.9|4264
1628823600000|2021-08-13 03:00:00|15609.9|15599.9|15624.9|15614.9|15631.9|15621.9|15601.9|15591.9|4005
1628823900000|2021-08-13 03:05:00|15625.9|15615.9|15623.9|15613.9|15628.9|15618.9|15609.9|15599.9|2912
1628824200000|2021-08-13 03:10:00|15624.9|15614.9|15638.9|15628.9|15648.9|15638.9|15623.9|15613.9|2851
1628824500000|2021-08-13 03:15:00|15637.9|15627.9|15627.9|15617.9|15640.9|15630.9|15622.9|15612.9|4312
1628824800000|2021-08-13 03:20:00|15626.9|15616.9|15619.9|15609.9|15626.9|15616.9|15581.9|15571.9|4838
1628825100000|2021-08-13 03:25:00|15618.9|15608.9|15619.9|15609.9|15634.9|15624.9|15611.9|15601.9|2361
1628825400000|2021-08-13 03:30:00|15617.9|15607.9|15630.9|15620.9|15631.9|15621.9|15617.9|15607.9|673
1628825700000|2021-08-13 03:35:00|15631.9|15621.9|15634.9|15624.9|15637.9|15627.9|15628.9|15618.9|583
1628826000000|2021-08-13 03:40:00|15636.9|15626.9|15636.9|15626.9|15642.9|15632.9|15632.9|15622.9|442
1628826300000|2021-08-13 03:45:00|15637.9|15627.9|15637.9|15627.9|15640.9|15630.9|15636.9|15626.9|106
1628826600000|2021-08-13 03:50:00|15636.9|15626.9|15636.9|15626.9|15640.9|15630.9|15635.9|15625.9|137
1628826900000|2021-08-13 03:55:00|15637.9|15627.9|15637.9|15627.9|15640.9|15630.9|15635.9|15625.9|173
1628827200000|2021-08-13 04:00:00|15639.9|15629.9|15637.9|15627.9|15639.9|15629.9|15636.9|15626.9|59
1628827500000|2021-08-13 04:05:00|15638.9|15628.9|15637.9|15627.9|15638.9|15628.9|15636.9|15626.9|54
1628827800000|2021-08-13 04:10:00|15638.9|15628.9|15636.9|15626.9|15639.9|15629.9|15636.9|15626.9|62
1628828100000|2021-08-13 04:15:00|15638.9|15628.9|15634.9|15624.9|15639.9|15629.9|15633.9|15623.9|143
1628828400000|2021-08-13 04:20:00|15635.9|15625.9|15635.9|15625.9|15635.9|15625.9|15629.9|15619.9|208
1628828700000|2021-08-13 04:25:00|15636.9|15626.9|15637.9|15627.9|15638.9|15628.9|15632.9|15622.9|75
1628829000000|2021-08-13 04:30:00|15638.9|15628.9|15637.9|15627.9|15638.9|15628.9|15635.9|15625.9|70
1628829300000|2021-08-13 04:35:00|15638.9|15628.9|15636.9|15626.9|15638.9|15628.9|15636.9|15626.9|54
1628829600000|2021-08-13 04:40:00|15638.9|15628.9|15634.9|15624.9|15638.9|15628.9|15634.9|15624.9|82
1628829900000|2021-08-13 04:45:00|15635.9|15625.9|15635.9|15625.9|15637.9|15627.9|15634.9|15624.9|73
1628830200000|2021-08-13 04:50:00|15636.9|15626.9|15634.9|15624.9|15637.9|15627.9|15632.9|15622.9|87
1628830500000|2021-08-13 04:55:00|15635.9|15625.9|15632.9|15622.9|15636.9|15626.9|15631.9|15621.9|160
1628830800000|2021-08-13 05:00:00|15634.9|15624.9|15648.9|15638.9|15651.9|15641.9|15619.9|15609.9|5166
1628831100000|2021-08-13 05:05:00|15649.9|15639.9|15625.9|15615.9|15650.9|15640.9|15624.9|15614.9|2659
1628831400000|2021-08-13 05:10:00|15627.9|15617.9|15617.9|15607.9|15629.9|15619.9|15612.9|15602.9|2506
1628831700000|2021-08-13 05:15:00|15615.9|15605.9|15613.9|15603.9|15623.9|15613.9|15608.9|15598.9|1922
1628832000000|2021-08-13 05:20:00|15612.9|15602.9|15645.9|15635.9|15645.9|15635.9|15605.9|15595.9|2011
1628832300000|2021-08-13 05:25:00|15644.9|15634.9|15634.9|15624.9|15659.9|15649.9|15633.9|15623.9|1920
1628832600000|2021-08-13 05:30:00|15632.9|15622.9|15623.9|15613.9|15635.9|15625.9|15608.9|15598.9|2810
1628832900000|2021-08-13 05:35:00|15624.9|15614.9|15631.9|15621.9|15638.9|15628.9|15618.9|15608.9|1708
1628833200000|2021-08-13 05:40:00|15629.9|15619.9|15622.9|15612.9|15630.9|15620.9|15615.9|15605.9|2431
1628833500000|2021-08-13 05:45:00|15621.9|15611.9|15613.9|15603.9|15622.9|15612.9|15595.9|15585.9|2775
1628833800000|2021-08-13 05:50:00|15611.9|15601.9|15619.9|15609.9|15631.9|15621.9|15610.9|15600.9|2203
1628834100000|2021-08-13 05:55:00|15618.9|15608.9|15615.9|15605.9|15623.9|15613.9|15608.9|15598.9|1504
1628834400000|2021-08-13 06:00:00|15614.9|15604.9|15640.9|15630.9|15670.9|15660.9|15613.9|15603.9|2808
1628834700000|2021-08-13 06:05:00|15641.9|15631.9|15632.9|15622.9|15643.9|15633.9|15622.9|15612.9|2125
1628835000000|2021-08-13 06:10:00|15633.9|15623.9|15627.9|15617.9|15639.9|15629.9|15621.9|15611.9|1946
1628835300000|2021-08-13 06:15:00|15628.9|15618.9|15673.9|15663.9|15684.9|15674.9|15628.9|15618.9|2449
1628835600000|2021-08-13 06:20:00|15675.9|15665.9|15679.9|15669.9|15680.9|15670.9|15658.9|15648.9|3067
1628835900000|2021-08-13 06:25:00|15677.9|15667.9|15702.9|15692.9|15707.9|15697.9|15665.9|15655.9|2911
1628836200000|2021-08-13 06:30:00|15703.9|15693.9|15713.9|15703.9|15726.9|15716.9|15703.9|15693.9|3198
1628836500000|2021-08-13 06:35:00|15714.9|15704.9|15694.9|15684.9|15717.9|15707.9|15692.9|15682.9|1846
1628836800000|2021-08-13 06:40:00|15692.9|15682.9|15682.9|15672.9|15692.9|15682.9|15668.9|15658.9|2697
1628837100000|2021-08-13 06:45:00|15683.9|15673.9|15693.9|15683.9|15703.9|15693.9|15680.9|15670.9|2312
1628837400000|2021-08-13 06:50:00|15697.9|15687.9|15698.9|15688.9|15704.9|15694.9|15687.9|15677.9|2468
1628837700000|2021-08-13 06:55:00|15699.9|15689.9|15695.9|15685.9|15702.9|15692.9|15689.9|15679.9|2814
1628838000000|2021-08-13 07:00:00|15697.9|15686.9|15694.9|15683.9|15701.9|15690.9|15690.9|15679.9|1281
1628838300000|2021-08-13 07:05:00|15695.9|15684.9|15692.9|15680.9|15699.9|15688.9|15691.9|15680.9|765
1628838600000|2021-08-13 07:10:00|15693.9|15681.9|15704.9|15693.9|15707.9|15695.9|15692.9|15681.9|1084
1628838900000|2021-08-13 07:15:00|15702.9|15692.9|15698.9|15686.9|15703.9|15693.9|15696.9|15684.9|403
1628839200000|2021-08-13 07:20:00|15697.9|15687.9|15700.9|15688.9|15702.9|15691.9|15697.9|15687.9|321
1628839500000|2021-08-13 07:25:00|15701.9|15689.9|15707.9|15695.9|15707.9|15696.9|15700.9|15689.9|567
1628839800000|2021-08-13 07:30:00|15706.9|15696.9|15703.9|15692.9|15707.9|15696.9|15701.9|15689.9|652
1628840100000|2021-08-13 07:35:00|15704.9|15691.9|15692.9|15681.9|15704.9|15692.9|15692.9|15681.9|996
1628840400000|2021-08-13 07:40:00|15693.9|15682.9|15692.9|15681.9|15694.9|15683.9|15691.9|15679.9|424
1628840700000|2021-08-13 07:45:00|15693.9|15682.9|15694.9|15683.9|15698.9|15686.9|15692.9|15681.9|330
1628841000000|2021-08-13 07:50:00|15695.9|15684.9|15697.9|15686.9|15698.9|15687.9|15694.9|15682.9|396
1628841300000|2021-08-13 07:55:00|15696.9|15685.9|15693.9|15682.9|15698.9|15687.9|15692.9|15681.9|772
1628841600000|2021-08-13 08:00:00|15692.9|15681.9|15697.9|15686.9|15697.9|15686.9|15690.9|15679.9|469
1628841900000|2021-08-13 08:05:00|15696.9|15685.9|15696.9|15685.9|15697.9|15686.9|15694.9|15683.9|135
1628842200000|2021-08-13 08:10:00|15695.9|15684.9|15696.9|15684.9|15697.9|15685.9|15694.9|15683.9|145
1628842500000|2021-08-13 08:15:00|15695.9|15683.9|15697.9|15686.9|15699.9|15687.9|15695.9|15683.9|154
1628842800000|2021-08-13 08:20:00|15698.9|15687.9|15702.9|15691.9|15706.9|15695.9|15697.9|15686.9|481
1628843100000|2021-08-13 08:25:00|15703.9|15690.9|15696.9|15683.9|15713.9|15702.9|15694.9|15683.9|1161
1628843400000|2021-08-13 08:30:00|15703.1|15679.1|15707.7|15683.7|15707.7|15683.7|15701.8|15677.8|0
1628843700000|2021-08-13 08:35:00|15707.4|15683.4|15705.6|15681.6|15707.4|15683.4|15704.3|15680.3|528
1628844000000|2021-08-13 08:40:00|15705.4|15681.4|15709.7|15685.7|15710.3|15686.3|15705.2|15681.2|0
1628844300000|2021-08-13 08:45:00|15709.3|15685.3|15712.8|15688.8|15713.7|15689.7|15708.8|15684.8|0
1628844600000|2021-08-13 08:50:00|15711.8|15687.8|15714.4|15690.4|15715.9|15691.9|15711.8|15687.8|0
1628844900000|2021-08-13 08:55:00|15713.5|15689.5|15715.7|15691.7|15715.7|15691.7|15712|15688|0
1628845200000|2021-08-13 09:00:00|15689.9|15677.9|15700.9|15689.9|15702.9|15690.9|15689.9|15677.9|163
1628845500000|2021-08-13 09:05:00|15701.9|15690.9|15700.9|15689.9|15701.9|15690.9|15698.9|15687.9|62
1628845800000|2021-08-13 09:10:00|15701.9|15690.9|15704.9|15692.9|15705.9|15694.9|15700.9|15688.9|76
1628846100000|2021-08-13 09:15:00|15705.9|15693.9|15695.9|15683.9|15705.9|15694.9|15694.9|15683.9|289
1628846400000|2021-08-13 09:20:00|15694.9|15682.9|15689.9|15677.9|15694.9|15682.9|15688.9|15677.9|284
1628846700000|2021-08-13 09:25:00|15688.9|15678.9|15691.9|15680.9|15691.9|15680.9|15688.9|15677.9|188
1628847000000|2021-08-13 09:30:00|15692.9|15681.9|15697.9|15686.9|15698.9|15686.9|15692.9|15681.9|135
1628847300000|2021-08-13 09:35:00|15698.9|15685.9|15697.9|15686.9|15701.9|15689.9|15695.9|15684.9|74
1628847600000|2021-08-13 09:40:00|15696.9|15685.9|15698.9|15687.9|15699.9|15687.9|15696.9|15685.9|33
1628847900000|2021-08-13 09:45:00|15699.9|15686.9|15698.9|15687.9|15701.9|15689.9|15697.9|15686.9|25
1628848200000|2021-08-13 09:50:00|15699.9|15686.9|15706.9|15694.9|15707.9|15695.9|15695.9|15684.9|514
1628848500000|2021-08-13 09:55:00|15704.9|15693.9|15702.9|15690.9|15704.9|15693.9|15698.9|15686.9|185
1628848800000|2021-08-13 10:00:00|15703.9|15691.9|15702.9|15691.9|15705.9|15693.9|15700.9|15689.9|66
1628849100000|2021-08-13 10:05:00|15703.9|15690.9|15698.9|15686.9|15703.9|15690.9|15697.9|15686.9|75
1628849400000|2021-08-13 10:10:00|15699.9|15687.9|15698.9|15687.9|15699.9|15687.9|15696.9|15685.9|63
1628849700000|2021-08-13 10:15:00|15699.9|15686.9|15696.9|15684.9|15699.9|15687.9|15695.9|15683.9|86
1628850000000|2021-08-13 10:20:00|15697.9|15685.9|15699.9|15687.9|15700.9|15688.9|15695.9|15684.9|95
1628850300000|2021-08-13 10:25:00|15698.9|15688.9|15695.9|15683.9|15698.9|15688.9|15694.9|15683.9|71
1628850600000|2021-08-13 10:30:00|15696.9|15684.9|15696.9|15684.9|15697.9|15686.9|15695.9|15684.9|30
1628850900000|2021-08-13 10:35:00|15695.9|15685.9|15698.9|15686.9|15699.9|15688.9|15695.9|15684.9|28
1628851200000|2021-08-13 10:40:00|15697.9|15687.9|15701.9|15690.9|15703.9|15692.9|15697.9|15686.9|65
1628851500000|2021-08-13 10:45:00|15702.9|15689.9|15702.9|15691.9|15703.9|15692.9|15701.9|15689.9|51
1628851800000|2021-08-13 10:50:00|15701.9|15690.9|15703.9|15692.9|15704.9|15692.9|15701.9|15690.9|35
1628852100000|2021-08-13 10:55:00|15702.9|15691.9|15703.9|15691.9|15704.9|15693.9|15702.9|15691.9|24
1628852400000|2021-08-13 11:00:00|15702.9|15692.9|15696.9|15684.9|15703.9|15692.9|15696.9|15684.9|49
1628852700000|2021-08-13 11:05:00|15697.9|15685.9|15696.9|15684.9|15698.9|15687.9|15695.9|15684.9|60
1628853000000|2021-08-13 11:10:00|15695.9|15683.9|15692.9|15680.9|15695.9|15683.9|15691.9|15679.9|63
1628853300000|2021-08-13 11:15:00|15693.9|15681.9|15704.9|15692.9|15704.9|15693.9|15692.9|15680.9|388
1628853600000|2021-08-13 11:20:00|15703.9|15693.9|15703.9|15691.9|15704.9|15693.9|15701.9|15690.9|28
1628853900000|2021-08-13 11:25:00|15702.9|15690.9|15701.9|15689.9|15703.9|15690.9|15700.9|15689.9|16
1628854200000|2021-08-13 11:30:00|15700.9|15688.9|15698.9|15686.9|15701.9|15688.9|15697.9|15686.9|26
1628854500000|2021-08-13 11:35:00|15699.9|15687.9|15701.9|15690.9|15702.9|15690.9|15699.9|15687.9|18
1628854800000|2021-08-13 11:40:00|15700.9|15689.9|15702.9|15690.9|15703.9|15691.9|15700.9|15689.9|24
1628855100000|2021-08-13 11:45:00|15701.9|15691.9|15702.9|15690.9|15703.9|15691.9|15701.9|15690.9|3
1628855400000|2021-08-13 11:50:00|15701.9|15689.9|15703.9|15691.9|15703.9|15692.9|15701.9|15689.9|24
1628855700000|2021-08-13 11:55:00|15702.9|15692.9|15704.9|15692.9|15705.9|15694.9|15702.9|15692.9|33
1628856000000|2021-08-13 12:00:00|15703.9|15693.9|15703.9|15691.9|15705.9|15694.9|15701.9|15690.9|67
1628856300000|2021-08-13 12:05:00|15700.9|15689.9|15698.9|15686.9|15701.9|15690.9|15696.9|15685.9|308
1628856600000|2021-08-13 12:10:00|15699.9|15687.9|15699.9|15687.9|15699.9|15688.9|15696.9|15685.9|31
1628856900000|2021-08-13 12:15:00|15698.9|15688.9|15698.9|15686.9|15700.9|15688.9|15697.9|15686.9|17
1628857200000|2021-08-13 12:20:00|15697.9|15687.9|15700.9|15688.9|15701.9|15690.9|15697.9|15687.9|27
1628857500000|2021-08-13 12:25:00|15699.9|15689.9|15705.9|15693.9|15706.9|15695.9|15699.9|15689.9|73
1628857800000|2021-08-13 12:30:00|15706.9|15694.9|15705.9|15694.9|15706.9|15695.9|15705.9|15693.9|42
1628858100000|2021-08-13 12:35:00|15706.9|15695.9|15709.9|15697.9|15709.9|15698.9|15705.9|15694.9|64
1628858400000|2021-08-13 12:40:00|15708.9|15698.9|15709.9|15697.9|15710.9|15699.9|15708.9|15696.9|44
1628858700000|2021-08-13 12:45:00|15708.9|15698.9|15714.9|15702.9|15715.9|15703.9|15708.9|15697.9|67
1628859000000|2021-08-13 12:50:00|15715.9|15703.9|15713.9|15701.9|15715.9|15703.9|15712.9|15701.9|31
1628859300000|2021-08-13 12:55:00|15712.9|15700.9|15712.9|15701.9|15713.9|15701.9|15711.9|15700.9|31
1628859600000|2021-08-13 13:00:00|15713.9|15702.9|15715.9|15703.9|15715.9|15703.9|15712.9|15701.9|90
1628859900000|2021-08-13 13:05:00|15716.9|15704.9|15714.9|15703.9|15716.9|15705.9|15714.9|15702.9|51
1628860200000|2021-08-13 13:10:00|15713.9|15702.9|15712.9|15701.9|15714.9|15703.9|15712.9|15700.9|25
1628860500000|2021-08-13 13:15:00|15713.9|15702.9|15717.9|15706.9|15717.9|15706.9|15713.9|15701.9|35
1628860800000|2021-08-13 13:20:00|15716.9|15705.9|15716.9|15704.9|15718.9|15707.9|15715.9|15704.9|110
1628861100000|2021-08-13 13:25:00|15717.9|15705.9|15716.9|15704.9|15718.9|15707.9|15716.9|15704.9|59
1628861400000|2021-08-13 13:30:00|15717.9|15705.9|15704.9|15693.9|15717.9|15706.9|15696.9|15685.9|496
1628861700000|2021-08-13 13:35:00|15705.9|15694.9|15694.9|15683.9|15706.9|15695.9|15693.9|15682.9|150
1628862000000|2021-08-13 13:40:00|15695.9|15684.9|15695.9|15684.9|15701.9|15689.9|15693.9|15682.9|177
1628862300000|2021-08-13 13:45:00|15696.9|15685.9|15699.9|15687.9|15702.9|15691.9|15696.9|15684.9|173
1628862600000|2021-08-13 13:50:00|15698.9|15688.9|15686.9|15674.9|15698.9|15688.9|15685.9|15674.9|303
1628862900000|2021-08-13 13:55:00|15685.9|15675.9|15690.9|15678.9|15693.9|15682.9|15684.9|15672.9|168
1628863200000|2021-08-13 14:00:00|15689.9|15679.9|15695.9|15683.9|15699.9|15687.9|15689.9|15677.9|177
1628863500000|2021-08-13 14:05:00|15696.9|15684.9|15709.9|15697.9|15710.9|15699.9|15695.9|15683.9|256
1628863800000|2021-08-13 14:10:00|15710.9|15698.9|15710.9|15699.9|15713.9|15702.9|15708.9|15697.9|139
1628864100000|2021-08-13 14:15:00|15709.9|15698.9|15715.9|15703.9|15717.9|15706.9|15709.9|15698.9|99
1628864400000|2021-08-13 14:20:00|15716.9|15704.9|15715.9|15704.9|15721.9|15710.9|15714.9|15703.9|132
1628864700000|2021-08-13 14:25:00|15714.9|15703.9|15705.9|15694.9|15717.9|15705.9|15703.9|15692.9|264
1628865000000|2021-08-13 14:30:00|15706.9|15693.9|15711.9|15700.9|15712.9|15701.9|15705.9|15693.9|78
1628865300000|2021-08-13 14:35:00|15710.9|15699.9|15704.9|15693.9|15712.9|15701.9|15704.9|15693.9|61
1628865600000|2021-08-13 14:40:00|15703.9|15692.9|15703.9|15692.9|15706.9|15694.9|15699.9|15687.9|127
1628865900000|2021-08-13 14:45:00|15704.9|15693.9|15710.9|15698.9|15713.9|15701.9|15704.9|15693.9|130
1628866200000|2021-08-13 14:50:00|15711.9|15699.9|15711.9|15700.9|15713.9|15702.9|15710.9|15699.9|59
1628866500000|2021-08-13 14:55:00|15710.9|15699.9|15712.9|15701.9|15713.9|15702.9|15709.9|15697.9|37
1628866800000|2021-08-13 15:00:00|15713.9|15702.9|15715.9|15704.9|15716.9|15704.9|15712.9|15701.9|50
1628867100000|2021-08-13 15:05:00|15716.9|15703.9|15714.9|15702.9|15716.9|15705.9|15713.9|15702.9|86
1628867400000|2021-08-13 15:10:00|15715.9|15703.9|15720.9|15708.9|15722.9|15711.9|15714.9|15703.9|217
1628867700000|2021-08-13 15:15:00|15721.9|15709.9|15717.9|15706.9|15721.9|15710.9|15716.9|15704.9|87
1628868000000|2021-08-13 15:20:00|15718.9|15705.9|15721.9|15709.9|15721.9|15710.9|15716.9|15704.9|139
1628868300000|2021-08-13 15:25:00|15720.9|15710.9|15725.9|15713.9|15725.9|15713.9|15720.9|15709.9|188
1628868600000|2021-08-13 15:30:00|15724.9|15714.9|15726.9|15715.9|15727.9|15716.9|15724.9|15713.9|180
1628868900000|2021-08-13 15:35:00|15725.9|15714.9|15721.9|15710.9|15725.9|15714.9|15720.9|15709.9|88
1628869200000|2021-08-13 15:40:00|15722.9|15709.9|15723.9|15711.9|15724.9|15713.9|15722.9|15709.9|82
1628869500000|2021-08-13 15:45:00|15724.9|15712.9|15722.9|15711.9|15724.9|15713.9|15720.9|15709.9|115
1628869800000|2021-08-13 15:50:00|15723.9|15710.9|15719.9|15708.9|15723.9|15712.9|15719.9|15708.9|80
1628870100000|2021-08-13 15:55:00|15720.9|15709.9|15723.9|15712.9|15723.9|15712.9|15720.9|15709.9|84
1628870400000|2021-08-13 16:00:00|15724.9|15713.9|15723.9|15712.9|15726.9|15715.9|15723.9|15711.9|79
1628870700000|2021-08-13 16:05:00|15722.9|15711.9|15722.9|15711.9|15725.9|15714.9|15722.9|15711.9|58
1628871000000|2021-08-13 16:10:00|15723.9|15712.9|15726.9|15715.9|15728.9|15717.9|15723.9|15712.9|183
1628871300000|2021-08-13 16:15:00|15727.9|15716.9|15726.9|15715.9|15728.9|15717.9|15726.9|15715.9|65
1628871600000|2021-08-13 16:20:00|15727.9|15716.9|15727.9|15716.9|15727.9|15716.9|15725.9|15714.9|55
1628871900000|2021-08-13 16:25:00|15728.9|15715.9|15727.9|15716.9|15728.9|15717.9|15726.9|15715.9|72
1628872200000|2021-08-13 16:30:00|15728.9|15715.9|15723.9|15712.9|15728.9|15717.9|15722.9|15711.9|59
1628872500000|2021-08-13 16:35:00|15724.9|15713.9|15725.9|15713.9|15725.9|15714.9|15723.9|15712.9|28
1628872800000|2021-08-13 16:40:00|15726.9|15714.9|15726.9|15715.9|15727.9|15716.9|15725.9|15713.9|56
1628873100000|2021-08-13 16:45:00|15725.9|15714.9|15725.9|15714.9|15726.9|15715.9|15725.9|15713.9|20
1628873400000|2021-08-13 16:50:00|15726.9|15713.9|15725.9|15714.9|15726.9|15714.9|15724.9|15713.9|8
1628873700000|2021-08-13 16:55:00|15726.9|15715.9|15726.9|15715.9|15728.9|15716.9|15726.9|15715.9|75
1628874000000|2021-08-13 17:00:00|15727.9|15716.9|15727.9|15716.9|15728.9|15716.9|15726.9|15715.9|28
1628874300000|2021-08-13 17:05:00|15726.9|15715.9|15725.9|15713.9|15727.9|15716.9|15724.9|15713.9|53
1628874600000|2021-08-13 17:10:00|15726.9|15714.9|15727.9|15715.9|15727.9|15716.9|15725.9|15713.9|22
1628874900000|2021-08-13 17:15:00|15726.9|15716.9|15727.9|15716.9|15728.9|15717.9|15726.9|15715.9|48
1628875200000|2021-08-13 17:20:00|15728.9|15715.9|15726.9|15715.9|15728.9|15717.9|15725.9|15714.9|35
1628875500000|2021-08-13 17:25:00|15727.9|15714.9|15724.9|15713.9|15727.9|15715.9|15723.9|15712.9|26
1628875800000|2021-08-13 17:30:00|15723.9|15712.9|15722.9|15710.9|15724.9|15712.9|15720.9|15709.9|22
1628876100000|2021-08-13 17:35:00|15721.9|15709.9|15724.9|15712.9|15724.9|15712.9|15721.9|15709.9|18
1628876400000|2021-08-13 17:40:00|15725.9|15713.9|15726.9|15714.9|15727.9|15716.9|15725.9|15713.9|40
1628876700000|2021-08-13 17:45:00|15727.9|15715.9|15726.9|15714.9|15727.9|15716.9|15726.9|15714.9|41
1628877000000|2021-08-13 17:50:00|15725.9|15713.9|15726.9|15714.9|15726.9|15715.9|15724.9|15712.9|40
1628877300000|2021-08-13 17:55:00|15725.9|15713.9|15723.9|15711.9|15726.9|15714.9|15722.9|15710.9|48
1628877600000|2021-08-13 18:00:00|15724.9|15712.9|15723.9|15711.9|15725.9|15713.9|15722.9|15711.9|28
1628877900000|2021-08-13 18:05:00|15722.9|15712.9|15721.9|15710.9|15724.9|15712.9|15719.9|15708.9|67
1628878200000|2021-08-13 18:10:00|15720.9|15709.9|15721.9|15709.9|15722.9|15711.9|15720.9|15709.9|24
1628878500000|2021-08-13 18:15:00|15720.9|15710.9|15722.9|15711.9|15723.9|15712.9|15720.9|15709.9|38
1628878800000|2021-08-13 18:20:00|15721.9|15710.9|15720.9|15708.9|15721.9|15710.9|15719.9|15707.9|21
1628879100000|2021-08-13 18:25:00|15719.9|15709.9|15719.9|15707.9|15719.9|15709.9|15719.9|15707.9|21
1628879400000|2021-08-13 18:30:00|15718.9|15706.9|15720.9|15709.9|15720.9|15709.9|15716.9|15705.9|106
1628879700000|2021-08-13 18:35:00|15719.9|15708.9|15718.9|15707.9|15721.9|15709.9|15717.9|15706.9|41
1628880000000|2021-08-13 18:40:00|15719.9|15708.9|15717.4|15707.4|15720.9|15708.9|15715.9|15703.9|58
1628880300000|2021-08-13 18:45:00|15717.9|15707.9|15721.4|15711.4|15722.4|15712.4|15717.4|15707.4|42
1628880600000|2021-08-13 18:50:00|15720.9|15710.9|15719.9|15709.9|15721.9|15711.9|15718.9|15708.9|34
1628880900000|2021-08-13 18:55:00|15720.4|15710.4|15719.9|15709.9|15723.4|15713.4|15718.9|15708.9|82
1628881200000|2021-08-13 19:00:00|15720.9|15710.9|15720.9|15710.9|15721.4|15711.4|15717.9|15707.9|42
1628881500000|2021-08-13 19:05:00|15721.4|15711.4|15720.9|15710.9|15721.4|15711.4|15719.4|15709.4|19
1628881800000|2021-08-13 19:10:00|15720.4|15710.4|15720.9|15710.9|15721.4|15711.4|15719.9|15709.9|23
1628882100000|2021-08-13 19:15:00|15720.4|15710.4|15719.9|15709.9|15720.4|15710.4|15718.9|15708.9|19
1628882400000|2021-08-13 19:20:00|15720.9|15710.9|15719.4|15709.4|15721.4|15711.4|15719.4|15709.4|53
1628882700000|2021-08-13 19:25:00|15718.9|15708.9|15714.4|15704.4|15718.9|15708.9|15710.9|15700.9|177
1628883000000|2021-08-13 19:30:00|15714.9|15704.9|15717.9|15707.9|15720.9|15710.9|15714.9|15704.9|177
1628883300000|2021-08-13 19:35:00|15718.4|15708.4|15720.9|15710.9|15720.9|15710.9|15718.4|15708.4|85
1628883600000|2021-08-13 19:40:00|15721.4|15711.4|15721.4|15711.4|15724.4|15714.4|15721.4|15711.4|60
1628883900000|2021-08-13 19:45:00|15721.9|15711.9|15724.4|15714.4|15726.4|15716.4|15720.4|15710.4|194
1628884200000|2021-08-13 19:50:00|15724.9|15714.9|15724.4|15714.4|15725.4|15715.4|15718.4|15708.4|143
1628884500000|2021-08-13 19:55:00|15723.9|15713.9|15728.9|15718.9|15730.4|15720.4|15721.4|15711.4|206
1628884800000|2021-08-13 20:00:00|15728.4|15718.4|15724.9|15714.9|15728.4|15718.4|15724.4|15714.4|15
1628885100000|2021-08-13 20:05:00|15724.4|15714.4|15724.9|15714.9|15724.9|15714.9|15722.9|15712.9|16
1628885400000|2021-08-13 20:10:00|15723.9|15713.9|15723.9|15713.9|15724.9|15714.9|15722.9|15712.9|67
1628885700000|2021-08-13 20:15:00|15723.4|15713.4|15723.9|15713.9|15724.9|15714.9|15723.4|15713.4|11
1628886300000|2021-08-13 20:25:00|15723.4|15713.4|15723.4|15713.4|15724.9|15714.9|15722.9|15712.9|18
1628886600000|2021-08-13 20:30:00|15723.9|15713.9|15727.9|15717.9|15728.4|15718.4|15723.4|15713.4|86
1628886900000|2021-08-13 20:35:00|15727.4|15717.4|15727.9|15717.9|15728.4|15718.4|15726.9|15716.9|11
1628887200000|2021-08-13 20:40:00|15728.4|15718.4|15728.4|15718.4|15728.9|15718.9|15727.4|15717.4|37
1628887500000|2021-08-13 20:45:00|15728.9|15718.9|15729.9|15719.9|15730.4|15720.4|15728.4|15718.4|21
1628887800000|2021-08-13 20:50:00|15730.4|15720.4|15732.4|15722.4|15732.9|15722.9|15730.4|15720.4|42
1628888100000|2021-08-13 20:55:00|15731.9|15721.9|15732.9|15722.9|15733.4|15723.4|15731.9|15721.9|58
1629064800000|2021-08-15 22:00:00|15727.1|15703.1|15728|15704|15728.4|15704.4|15723.4|15699.4|0
1629065100000|2021-08-15 22:05:00|15728.4|15704.4|15726.4|15702.4|15729.7|15705.7|15724.4|15700.4|0
1629065400000|2021-08-15 22:10:00|15726.3|15702.3|15728.9|15704.9|15729.6|15705.6|15726.3|15702.3|0
1629065700000|2021-08-15 22:15:00|15729.6|15705.6|15728.3|15704.3|15730.9|15706.9|15727.6|15703.6|0
1629066000000|2021-08-15 22:20:00|15728.9|15704.9|15716.5|15692.5|15728.9|15704.9|15715.2|15691.2|0
1629066300000|2021-08-15 22:25:00|15716.2|15692.2|15715.2|15691.2|15716.5|15692.5|15715.2|15691.2|0
1629066600000|2021-08-15 22:30:00|15715.9|15691.9|15717.1|15693.1|15717.1|15693.1|15715.9|15691.9|0
1629066900000|2021-08-15 22:35:00|15717.8|15693.8|15717.8|15693.8|15718.4|15694.4|15716.5|15692.5|0
1629067200000|2021-08-15 22:40:00|15717.1|15693.1|15719.1|15695.1|15719.8|15695.8|15717.1|15693.1|0
1629067800000|2021-08-15 22:50:00|15719.4|15695.4|15719.1|15695.1|15719.8|15695.8|15719.1|15695.1|0
1629068100000|2021-08-15 22:55:00|15719.4|15695.4|15717.8|15693.8|15719.4|15695.4|15717.8|15693.8|0
1629068400000|2021-08-15 23:00:00|15718.4|15694.4|15717.8|15693.8|15718.4|15694.4|15717.8|15693.8|0
1629068700000|2021-08-15 23:05:00|15719.1|15695.1|15719|15695|15719.1|15695.1|15719|15695|0
1629069300000|2021-08-15 23:15:00|15718.3|15694.3|15717|15693|15718.3|15694.3|15716.3|15692.3|0
1629069600000|2021-08-15 23:20:00|15717.3|15693.3|15717.7|15693.7|15717.7|15693.7|15717.3|15693.3|0
1629069900000|2021-08-15 23:25:00|15717|15693|15717.7|15693.7|15718.3|15694.3|15716.3|15692.3|0
1629070200000|2021-08-15 23:30:00|15717|15693|15715.3|15691.3|15717|15693|15714.4|15690.4|0
1629070500000|2021-08-15 23:35:00|15715|15691|15714.7|15690.7|15715.3|15691.3|15713.6|15689.6|0
1629070800000|2021-08-15 23:40:00|15714.3|15690.3|15714.7|15690.7|15714.7|15690.7|15714|15690|0
1629071100000|2021-08-15 23:45:00|15715.3|15691.3|15713.3|15689.3|15715.3|15691.3|15713.3|15689.3|0
1629071400000|2021-08-15 23:50:00|15713.6|15689.6|15715.3|15691.3|15715.3|15691.3|15713.3|15689.3|0
1629071700000|2021-08-15 23:55:00|15714.7|15690.7|15716|15692|15716.6|15692.6|15714.7|15690.7|0
1629072000000|2021-08-16 00:00:00|15715.3|15691.3|15704.8|15680.8|15716.6|15692.6|15704.1|15680.1|0
1629072300000|2021-08-16 00:05:00|15704.4|15680.4|15701.8|15677.8|15704.8|15680.8|15701.1|15677.1|0
1629072600000|2021-08-16 00:10:00|15701.1|15677.1|15699|15675|15702.5|15678.5|15699|15675|0
1629072900000|2021-08-16 00:15:00|15699.3|15675.3|15703.6|15679.6|15704|15680|15693.4|15669.4|0
1629073200000|2021-08-16 00:20:00|15704|15680|15701.7|15677.7|15704.7|15680.7|15700.9|15676.9|0
1629073500000|2021-08-16 00:25:00|15701.3|15677.3|15704.3|15680.3|15706.2|15682.2|15700.9|15676.9|0
1629073800000|2021-08-16 00:30:00|15704|15680|15699.2|15675.2|15704|15680|15697.4|15673.4|0
1629074100000|2021-08-16 00:35:00|15699.7|15675.7|15697.4|15673.4|15700.3|15676.3|15694.5|15670.5|0
1629074400000|2021-08-16 00:40:00|15697.6|15673.6|15695.9|15671.9|15698.1|15674.1|15694.7|15670.7|0
1629074700000|2021-08-16 00:45:00|15696.2|15672.2|15697.2|15673.2|15697.2|15673.2|15693.4|15669.4|0
1629075000000|2021-08-16 00:50:00|15697.3|15673.3|15698.8|15674.8|15699.7|15675.7|15695.9|15671.9|0
1629075300000|2021-08-16 00:55:00|15698.6|15674.6|15698|15674|15698.6|15674.6|15694.7|15670.7|0
1629075600000|2021-08-16 01:00:00|15698.5|15674.5|15730.9|15720.9|15733.9|15723.9|15698.5|15674.5|1854
1629075900000|2021-08-16 01:05:00|15731.9|15721.9|15743.9|15733.9|15750.9|15740.9|15725.9|15715.9|980
1629076200000|2021-08-16 01:10:00|15745.9|15735.9|15762.9|15752.9|15767.9|15757.9|15744.9|15734.9|1267
1629076500000|2021-08-16 01:15:00|15764.9|15754.9|15762.9|15752.9|15780.9|15770.9|15750.9|15740.9|2781
1629076800000|2021-08-16 01:20:00|15760.9|15750.9|15714.9|15704.9|15765.9|15755.9|15713.9|15703.9|2810
1629077100000|2021-08-16 01:25:00|15715.9|15705.9|15715.9|15705.9|15728.9|15718.9|15707.9|15697.9|2453
1629077400000|2021-08-16 01:30:00|15710.9|15700.9|15674.9|15664.9|15788.9|15778.9|15651.9|15641.9|21864
1629077700000|2021-08-16 01:35:00|15671.9|15661.9|15657.9|15647.9|15679.9|15669.9|15619.9|15609.9|13849
1629078000000|2021-08-16 01:40:00|15659.9|15649.9|15680.9|15670.9|15712.9|15702.9|15636.9|15626.9|9910
1629078300000|2021-08-16 01:45:00|15679.9|15669.9|15762.9|15752.9|15762.9|15752.9|15655.9|15645.9|10290
1629078600000|2021-08-16 01:50:00|15765.9|15755.9|15755.9|15745.9|15805.9|15795.9|15707.9|15697.9|16343
1629078900000|2021-08-16 01:55:00|15756.9|15746.9|15797.9|15787.9|15817.9|15807.9|15743.9|15733.9|11200
1629079200000|2021-08-16 02:00:00|15796.9|15786.9|15802.9|15792.9|15802.9|15792.9|15732.9|15722.9|7885
1629079500000|2021-08-16 02:05:00|15801.9|15791.9|15792.9|15782.9|15849.9|15839.9|15792.9|15782.9|9737
1629079800000|2021-08-16 02:10:00|15791.9|15781.9|15781.9|15771.9|15825.9|15815.9|15780.9|15770.9|5419
1629080100000|2021-08-16 02:15:00|15780.9|15770.9|15740.9|15730.9|15793.9|15783.9|15738.9|15728.9|6723
1629080400000|2021-08-16 02:20:00|15741.9|15731.9|15717.9|15707.9|15768.9|15758.9|15714.9|15704.9|4896
1629080700000|2021-08-16 02:25:00|15719.9|15709.9|15711.9|15701.9|15736.9|15726.9|15708.9|15698.9|2998
1629081000000|2021-08-16 02:30:00|15712.9|15702.9|15700.9|15690.9|15713.9|15703.9|15681.9|15671.9|4312
1629081300000|2021-08-16 02:35:00|15701.9|15691.9|15722.9|15712.9|15722.9|15712.9|15693.9|15683.9|3232
1629081600000|2021-08-16 02:40:00|15723.9|15713.9|15778.9|15768.9|15789.9|15779.9|15716.9|15706.9|4154
1629081900000|2021-08-16 02:45:00|15781.9|15771.9|15812.9|15802.9|15824.9|15814.9|15775.9|15765.9|5763
1629082200000|2021-08-16 02:50:00|15811.9|15801.9|15798.9|15788.9|15820.9|15810.9|15791.9|15781.9|3253
1629082500000|2021-08-16 02:55:00|15799.9|15789.9|15783.9|15773.9|15819.9|15809.9|15779.9|15769.9|2639
1629082800000|2021-08-16 03:00:00|15784.9|15774.9|15782.9|15772.9|15785.9|15775.9|15763.9|15753.9|2924
1629083100000|2021-08-16 03:05:00|15783.9|15773.9|15746.9|15736.9|15805.9|15795.9|15743.9|15733.9|3521
1629083400000|2021-08-16 03:10:00|15742.9|15732.9|15726.9|15716.9|15765.9|15755.9|15726.9|15716.9|2780
1629083700000|2021-08-16 03:15:00|15725.9|15715.9|15713.9|15703.9|15732.9|15722.9|15701.9|15691.9|2969
1629084000000|2021-08-16 03:20:00|15711.9|15701.9|15730.1|15720.1|15738.9|15728.9|15702.9|15692.9|2101
1629084300000|2021-08-16 03:25:00|15731.1|15721.1|15722.1|15712.1|15732.1|15722.1|15715.1|15705.1|1645
1629084600000|2021-08-16 03:30:00|15724.1|15714.1|15718.1|15708.1|15724.1|15714.1|15713.1|15703.1|223
1629084900000|2021-08-16 03:35:00|15717.1|15707.1|15712.1|15702.1|15718.1|15708.1|15708.1|15698.1|233
1629085200000|2021-08-16 03:40:00|15713.1|15703.1|15717.1|15707.1|15718.1|15708.1|15709.1|15699.1|226
1629085500000|2021-08-16 03:45:00|15718.1|15708.1|15733.1|15723.1|15735.1|15725.1|15717.1|15707.1|761
1629085800000|2021-08-16 03:50:00|15731.1|15721.1|15741.1|15731.1|15743.1|15733.1|15726.1|15716.1|685
1629086100000|2021-08-16 03:55:00|15739.1|15729.1|15747.1|15737.1|15749.1|15739.1|15736.1|15726.1|580
1629086400000|2021-08-16 04:00:00|15744.1|15734.1|15740.1|15730.1|15744.1|15734.1|15734.1|15724.1|198
1629086700000|2021-08-16 04:05:00|15739.1|15729.1|15738.1|15728.1|15742.1|15732.1|15733.1|15723.1|180
1629087000000|2021-08-16 04:10:00|15740.1|15730.1|15739.1|15729.1|15746.1|15736.1|15736.1|15726.1|180
1629087300000|2021-08-16 04:15:00|15738.1|15728.1|15743.1|15733.1|15745.1|15735.1|15738.1|15728.1|109
1629087600000|2021-08-16 04:20:00|15741.1|15731.1|15741.1|15731.1|15745.1|15735.1|15737.1|15727.1|133
1629087900000|2021-08-16 04:25:00|15740.1|15730.1|15738.1|15728.1|15747.1|15737.1|15738.1|15728.1|127
1629088200000|2021-08-16 04:30:00|15737.1|15727.1|15740.1|15730.1|15741.1|15731.1|15735.1|15725.1|120
1629088500000|2021-08-16 04:35:00|15743.1|15733.1|15740.1|15730.1|15744.1|15734.1|15740.1|15730.1|79
1629088800000|2021-08-16 04:40:00|15743.1|15733.1|15747.1|15737.1|15747.1|15737.1|15740.1|15730.1|221
1629089100000|2021-08-16 04:45:00|15745.1|15735.1|15747.1|15737.1|15748.1|15738.1|15745.1|15735.1|123
1629089400000|2021-08-16 04:50:00|15745.1|15735.1|15747.1|15737.1|15749.1|15739.1|15745.1|15735.1|155
1629089700000|2021-08-16 04:55:00|15746.1|15736.1|15743.1|15733.1|15748.1|15738.1|15740.1|15730.1|231
1629090000000|2021-08-16 05:00:00|15739.1|15729.1|15743.1|15733.1|15774.1|15764.1|15732.1|15722.1|4682
1629090300000|2021-08-16 05:05:00|15744.1|15734.1|15737.1|15727.1|15746.1|15736.1|15707.1|15697.1|3880
1629090600000|2021-08-16 05:10:00|15736.1|15726.1|15724.1|15714.1|15747.1|15737.1|15721.1|15711.1|2399
1629090900000|2021-08-16 05:15:00|15723.1|15713.1|15717.1|15707.1|15729.1|15719.1|15713.1|15703.1|1629
1629091200000|2021-08-16 05:20:00|15718.1|15708.1|15710.1|15700.1|15728.1|15718.1|15704.1|15694.1|1837
1629091500000|2021-08-16 05:25:00|15711.1|15701.1|15728.1|15718.1|15733.1|15723.1|15709.1|15699.1|1822
1629091800000|2021-08-16 05:30:00|15727.1|15717.1|15708.1|15698.1|15731.1|15721.1|15702.1|15692.1|3253
1629092100000|2021-08-16 05:35:00|15707.1|15697.1|15714.1|15704.1|15729.1|15719.1|15702.1|15692.1|2137
1629092400000|2021-08-16 05:40:00|15713.1|15703.1|15705.1|15695.1|15717.1|15707.1|15683.1|15673.1|3463
1629092700000|2021-08-16 05:45:00|15704.1|15694.1|15711.7|15701.7|15712.7|15702.7|15696.7|15686.7|1264
1629093000000|2021-08-16 05:50:00|15712.7|15702.7|15734.7|15724.7|15741.7|15731.7|15711.7|15701.7|2323
1629093300000|2021-08-16 05:55:00|15733.7|15723.7|15726.7|15716.7|15743.7|15733.7|15718.7|15708.7|2593
1629093600000|2021-08-16 06:00:00|15724.7|15714.7|15704.7|15694.7|15729.7|15719.7|15698.7|15688.7|2238
1629093900000|2021-08-16 06:05:00|15705.7|15695.7|15701.7|15691.7|15710.7|15700.7|15697.7|15687.7|1217
1629094200000|2021-08-16 06:10:00|15700.7|15690.7|15682.7|15672.7|15700.7|15690.7|15680.7|15670.7|3043
1629094500000|2021-08-16 06:15:00|15680.7|15670.7|15685.7|15675.7|15691.7|15681.7|15663.7|15653.7|4006
1629094800000|2021-08-16 06:20:00|15684.7|15674.7|15685.7|15675.7|15696.7|15686.7|15680.7|15670.7|2052
1629095100000|2021-08-16 06:25:00|15686.7|15676.7|15695.7|15685.7|15702.7|15692.7|15685.7|15675.7|2985
1629095400000|2021-08-16 06:30:00|15693.7|15683.7|15698.7|15688.7|15712.7|15702.7|15691.7|15681.7|1925
1629095700000|2021-08-16 06:35:00|15697.7|15687.7|15698.7|15688.7|15701.7|15691.7|15689.7|15679.7|2645
1629096000000|2021-08-16 06:40:00|15699.7|15689.7|15697.7|15687.7|15709.7|15699.7|15686.7|15676.7|3304
1629096300000|2021-08-16 06:45:00|15699.7|15689.7|15690.7|15680.7|15716.7|15706.7|15688.7|15678.7|4810
1629096600000|2021-08-16 06:50:00|15692.7|15682.7|15705.7|15695.7|15705.7|15695.7|15689.7|15679.7|3370
1629096900000|2021-08-16 06:55:00|15706.7|15696.7|15710.7|15700.7|15719.7|15709.7|15697.7|15687.7|4106
1629097200000|2021-08-16 07:00:00|15713.7|15701.7|15692.7|15680.7|15713.7|15701.7|15691.7|15679.7|1435
1629097500000|2021-08-16 07:05:00|15693.7|15681.7|15703.7|15691.7|15703.7|15692.7|15691.7|15680.7|402
1629097800000|2021-08-16 07:10:00|15702.7|15690.7|15707.7|15696.7|15709.7|15698.7|15700.7|15689.7|540
1629098100000|2021-08-16 07:15:00|15708.7|15695.7|15708.7|15697.7|15709.7|15698.7|15703.7|15692.7|351
1629098400000|2021-08-16 07:20:00|15709.7|15698.7|15708.7|15697.7|15719.7|15708.7|15708.7|15697.7|492
1629098700000|2021-08-16 07:25:00|15709.7|15698.7|15709.7|15697.7|15713.7|15701.7|15705.7|15694.7|591
1629099000000|2021-08-16 07:30:00|15711.7|15698.7|15712.7|15700.7|15717.7|15706.7|15710.7|15698.7|579
1629099300000|2021-08-16 07:35:00|15711.7|15701.7|15712.7|15700.7|15713.7|15702.7|15707.7|15696.7|103
1629099600000|2021-08-16 07:40:00|15713.7|15699.7|15709.7|15697.7|15715.7|15704.7|15709.7|15697.7|240
1629099900000|2021-08-16 07:45:00|15710.7|15698.7|15710.7|15699.7|15713.7|15702.7|15706.7|15694.7|311
1629100200000|2021-08-16 07:50:00|15709.7|15698.7|15700.7|15689.7|15710.7|15698.7|15700.7|15689.7|436
1629100500000|2021-08-16 07:55:00|15701.7|15690.7|15702.7|15691.7|15703.7|15692.7|15694.7|15683.7|594
1629100800000|2021-08-16 08:00:00|15701.7|15690.7|15699.7|15688.7|15707.7|15695.7|15699.7|15687.7|271
1629101100000|2021-08-16 08:05:00|15700.7|15689.7|15698.7|15687.7|15703.7|15692.7|15695.7|15684.7|181
1629101400000|2021-08-16 08:10:00|15699.7|15686.7|15699.7|15688.7|15703.7|15692.7|15697.7|15685.7|242
1629101700000|2021-08-16 08:15:00|15698.7|15687.7|15699.7|15687.7|15700.7|15689.7|15695.7|15684.7|181
1629102000000|2021-08-16 08:20:00|15698.7|15686.7|15701.7|15689.7|15703.7|15692.7|15697.7|15686.7|188
1629102300000|2021-08-16 08:25:00|15700.7|15688.7|15713.7|15700.7|15718.7|15706.7|15700.7|15688.7|510
1629102600000|2021-08-16 08:30:00|15713.2|15689.2|15710.9|15686.9|15714.5|15690.5|15707.9|15683.9|0
1629102900000|2021-08-16 08:35:00|15710|15686|15709.7|15685.7|15712.5|15688.5|15707.8|15683.8|166
1629103200000|2021-08-16 08:40:00|15709.4|15685.4|15715.3|15691.3|15716.6|15692.6|15707.8|15683.8|0
1629103500000|2021-08-16 08:45:00|15714.4|15690.4|15738.6|15714.6|15741.1|15717.1|15711.9|15687.9|0
1629103800000|2021-08-16 08:50:00|15738.1|15714.1|15741.1|15717.1|15744.2|15720.2|15738|15714|0
1629104100000|2021-08-16 08:55:00|15740.2|15716.2|15728.7|15704.7|15740.2|15716.2|15728.4|15704.4|0
1629104400000|2021-08-16 09:00:00|15712.7|15698.7|15712.7|15700.7|15719.7|15707.7|15710.7|15698.7|278
1629104700000|2021-08-16 09:05:00|15711.7|15701.7|15708.7|15697.7|15714.7|15702.7|15708.7|15697.7|95
1629105000000|2021-08-16 09:10:00|15709.7|15698.7|15713.7|15701.7|15713.7|15701.7|15706.7|15695.7|167
1629105300000|2021-08-16 09:15:00|15712.7|15700.7|15721.7|15709.7|15721.7|15710.7|15711.7|15699.7|129
1629105600000|2021-08-16 09:20:00|15720.7|15708.7|15720.7|15708.7|15721.7|15710.7|15718.7|15707.7|51
1629105900000|2021-08-16 09:25:00|15721.7|15709.7|15721.7|15709.7|15721.7|15710.7|15720.7|15708.7|35
1629106200000|2021-08-16 09:30:00|15722.7|15710.7|15720.7|15709.7|15723.7|15711.7|15720.7|15709.7|52
1629106500000|2021-08-16 09:35:00|15719.7|15708.7|15714.7|15702.7|15719.7|15708.7|15712.7|15700.7|51
1629106800000|2021-08-16 09:40:00|15713.7|15701.7|15716.7|15704.7|15716.7|15705.7|15712.7|15701.7|40
1629107100000|2021-08-16 09:45:00|15715.7|15705.7|15715.7|15704.7|15716.7|15705.7|15714.7|15702.7|13
1629107400000|2021-08-16 09:50:00|15716.7|15705.7|15720.7|15708.7|15720.7|15708.7|15716.7|15705.7|9
1629107700000|2021-08-16 09:55:00|15721.7|15709.7|15717.7|15706.7|15721.7|15709.7|15717.7|15705.7|90
1629108000000|2021-08-16 10:00:00|15718.7|15707.7|15720.7|15708.7|15721.7|15710.7|15718.7|15706.7|56
1629108300000|2021-08-16 10:05:00|15719.7|15706.7|15719.7|15707.7|15720.7|15707.7|15717.7|15706.7|47
1629108600000|2021-08-16 10:10:00|15718.7|15706.7|15709.7|15697.7|15719.7|15707.7|15709.7|15697.7|92
1629108900000|2021-08-16 10:15:00|15708.7|15696.7|15706.7|15694.7|15709.7|15697.7|15704.7|15693.7|70
1629109200000|2021-08-16 10:20:00|15705.7|15695.7|15702.7|15690.7|15706.7|15695.7|15700.7|15689.7|122
1629109500000|2021-08-16 10:25:00|15701.7|15691.7|15709.7|15697.7|15709.7|15697.7|15701.7|15690.7|84
1629109800000|2021-08-16 10:30:00|15708.7|15698.7|15717.7|15706.7|15718.7|15706.7|15708.7|15698.7|111
1629110100000|2021-08-16 10:35:00|15718.7|15707.7|15720.7|15708.7|15720.7|15709.7|15717.7|15706.7|75
1629110400000|2021-08-16 10:40:00|15721.7|15709.7|15721.7|15710.7|15723.7|15712.7|15720.7|15708.7|84
1629110700000|2021-08-16 10:45:00|15720.7|15709.7|15724.7|15712.7|15724.7|15713.7|15720.7|15709.7|79
1629111000000|2021-08-16 10:50:00|15723.7|15713.7|15727.7|15716.7|15727.7|15716.7|15723.7|15712.7|106
1629111300000|2021-08-16 10:55:00|15728.7|15715.7|15730.7|15719.7|15731.7|15719.7|15727.7|15715.7|119
1629111600000|2021-08-16 11:00:00|15731.7|15720.7|15731.7|15720.7|15734.7|15723.7|15731.7|15720.7|111
1629111900000|2021-08-16 11:05:00|15732.7|15721.7|15731.7|15720.7|15732.7|15721.7|15730.7|15719.7|62
1629112200000|2021-08-16 11:10:00|15730.7|15719.7|15727.7|15715.7|15730.7|15719.7|15726.7|15715.7|66
1629112500000|2021-08-16 11:15:00|15728.7|15716.7|15724.7|15713.7|15730.7|15719.7|15724.7|15713.7|95
1629112800000|2021-08-16 11:20:00|15723.7|15712.7|15722.7|15710.7|15725.7|15713.7|15722.7|15710.7|26
1629113100000|2021-08-16 11:25:00|15723.7|15711.7|15719.7|15708.7|15723.7|15712.7|15717.7|15706.7|87
1629113400000|2021-08-16 11:30:00|15720.7|15709.7|15720.7|15709.7|15723.7|15712.7|15719.7|15709.7|65
1629113700000|2021-08-16 11:35:00|15719.7|15708.7|15723.7|15711.7|15723.7|15711.7|15717.7|15706.7|35
1629114000000|2021-08-16 11:40:00|15722.7|15712.7|15721.7|15709.7|15724.7|15713.7|15720.7|15709.7|48
1629114300000|2021-08-16 11:45:00|15720.7|15710.7|15721.7|15709.7|15722.7|15710.7|15720.7|15709.7|25
1629114600000|2021-08-16 11:50:00|15720.7|15710.7|15722.7|15711.7|15722.7|15711.7|15720.7|15709.7|38
1629114900000|2021-08-16 11:55:00|15723.7|15710.7|15723.7|15712.7|15724.7|15713.7|15722.7|15710.7|38
1629115200000|2021-08-16 12:00:00|15722.7|15711.7|15709.7|15697.7|15722.7|15711.7|15708.7|15697.7|171
1629115500000|2021-08-16 12:05:00|15710.7|15698.7|15712.7|15701.7|15714.7|15703.7|15709.7|15697.7|114
1629115800000|2021-08-16 12:10:00|15711.7|15700.7|15715.7|15704.7|15717.7|15705.7|15710.7|15699.7|73
1629116100000|2021-08-16 12:15:00|15716.7|15703.7|15711.7|15700.7|15716.7|15704.7|15710.7|15699.7|148
1629116400000|2021-08-16 12:20:00|15710.7|15699.7|15720.7|15709.7|15720.7|15709.7|15710.7|15699.7|157
1629116700000|2021-08-16 12:25:00|15719.7|15708.7|15718.7|15706.7|15722.7|15711.7|15716.7|15705.7|46
1629117000000|2021-08-16 12:30:00|15717.7|15705.7|15720.7|15709.7|15720.7|15709.7|15716.7|15705.7|36
1629117300000|2021-08-16 12:35:00|15719.7|15708.7|15722.7|15710.7|15722.7|15711.7|15719.7|15708.7|25
1629117600000|2021-08-16 12:40:00|15721.7|15711.7|15723.7|15712.7|15726.7|15715.7|15721.7|15710.7|37
1629117900000|2021-08-16 12:45:00|15724.7|15711.7|15720.7|15708.7|15724.7|15713.7|15719.7|15707.7|62
1629118200000|2021-08-16 12:50:00|15719.7|15707.7|15722.7|15710.7|15722.7|15710.7|15718.7|15707.7|54
1629118500000|2021-08-16 12:55:00|15721.7|15709.7|15718.7|15706.7|15722.7|15711.7|15718.7|15706.7|19
1629118800000|2021-08-16 13:00:00|15719.7|15707.7|15719.7|15708.7|15720.7|15709.7|15717.7|15706.7|55
1629119100000|2021-08-16 13:05:00|15718.7|15707.7|15724.7|15713.7|15724.7|15713.7|15717.7|15706.7|46
1629119400000|2021-08-16 13:10:00|15725.7|15714.7|15725.7|15714.7|15725.7|15714.7|15722.7|15711.7|57
1629119700000|2021-08-16 13:15:00|15726.7|15715.7|15726.7|15714.7|15727.7|15716.7|15725.7|15713.7|67
1629120000000|2021-08-16 13:20:00|15727.7|15715.7|15729.7|15718.7|15729.7|15718.7|15726.7|15714.7|32
1629120300000|2021-08-16 13:25:00|15728.7|15717.7|15725.7|15714.7|15728.7|15718.7|15724.7|15712.7|68
1629120600000|2021-08-16 13:30:00|15727.7|15715.7|15712.7|15700.7|15727.7|15716.7|15708.7|15697.7|422
1629120900000|2021-08-16 13:35:00|15711.7|15699.7|15724.7|15712.7|15724.7|15713.7|15709.7|15698.7|332
1629121200000|2021-08-16 13:40:00|15723.7|15711.7|15711.7|15699.7|15727.7|15716.7|15710.7|15698.7|257
1629121500000|2021-08-16 13:45:00|15712.7|15700.7|15712.7|15700.7|15714.7|15703.7|15706.7|15695.7|197
1629121800000|2021-08-16 13:50:00|15711.7|15701.7|15712.7|15700.7|15715.7|15704.7|15707.7|15696.7|312
1629122100000|2021-08-16 13:55:00|15711.7|15701.7|15697.7|15685.7|15712.7|15701.7|15692.7|15681.7|504
1629122400000|2021-08-16 14:00:00|15696.7|15683.7|15704.7|15692.7|15704.7|15692.7|15692.7|15681.7|176
1629122700000|2021-08-16 14:05:00|15703.7|15693.7|15703.7|15692.7|15707.7|15696.7|15702.7|15690.7|142
1629123000000|2021-08-16 14:10:00|15704.7|15693.7|15705.7|15693.7|15711.7|15700.7|15703.7|15692.7|107
1629123300000|2021-08-16 14:15:00|15706.7|15694.7|15695.7|15684.7|15707.7|15696.7|15695.7|15684.7|191
1629123600000|2021-08-16 14:20:00|15696.7|15685.7|15696.7|15685.7|15698.7|15687.7|15694.7|15683.7|94
1629123900000|2021-08-16 14:25:00|15697.7|15684.7|15695.7|15684.7|15698.7|15686.7|15692.7|15680.7|108
1629124200000|2021-08-16 14:30:00|15694.7|15683.7|15695.7|15684.7|15699.7|15687.7|15690.7|15679.7|169
1629124500000|2021-08-16 14:35:00|15696.7|15685.7|15705.7|15693.7|15707.7|15696.7|15695.7|15684.7|131
1629124800000|2021-08-16 14:40:00|15706.7|15694.7|15703.7|15692.7|15707.7|15696.7|15700.7|15689.7|202
1629125100000|2021-08-16 14:45:00|15704.7|15693.7|15703.7|15691.7|15705.7|15693.7|15698.7|15686.7|142
1629125400000|2021-08-16 14:50:00|15704.7|15692.7|15703.7|15691.7|15706.7|15694.7|15700.7|15689.7|234
1629125700000|2021-08-16 14:55:00|15702.7|15690.7|15703.7|15691.7|15704.7|15693.7|15699.7|15687.7|257
1629126000000|2021-08-16 15:00:00|15702.7|15690.7|15701.7|15689.7|15707.7|15696.7|15699.7|15688.7|262
1629126300000|2021-08-16 15:05:00|15700.7|15690.7|15701.7|15689.7|15702.7|15691.7|15696.7|15685.7|174
1629126600000|2021-08-16 15:10:00|15700.7|15690.7|15705.7|15693.7|15705.7|15693.7|15699.7|15688.7|149
1629126900000|2021-08-16 15:15:00|15706.7|15694.7|15705.7|15694.7|15709.7|15698.7|15703.7|15692.7|211
1629127200000|2021-08-16 15:20:00|15706.7|15695.7|15706.7|15694.7|15709.7|15698.7|15705.7|15694.7|215
1629127500000|2021-08-16 15:25:00|15707.7|15695.7|15708.7|15696.7|15709.7|15698.7|15705.7|15694.7|156
1629127800000|2021-08-16 15:30:00|15709.7|15697.7|15714.7|15702.7|15715.7|15704.7|15708.7|15696.7|146
1629128100000|2021-08-16 15:35:00|15715.7|15703.7|15722.7|15710.7|15722.7|15711.7|15714.7|15703.7|146
1629128400000|2021-08-16 15:40:00|15723.7|15711.7|15723.7|15711.7|15725.7|15714.7|15722.7|15711.7|106
1629128700000|2021-08-16 15:45:00|15722.7|15712.7|15722.7|15711.7|15725.7|15713.7|15722.7|15711.7|82
1629129000000|2021-08-16 15:50:00|15723.7|15712.7|15720.7|15709.7|15724.7|15713.7|15720.7|15709.7|89
1629129300000|2021-08-16 15:55:00|15721.7|15708.7|15720.7|15709.7|15723.7|15712.7|15719.7|15708.7|88
1629129600000|2021-08-16 16:00:00|15721.7|15710.7|15718.7|15707.7|15721.7|15710.7|15715.7|15704.7|71
1629129900000|2021-08-16 16:05:00|15719.7|15708.7|15720.7|15709.7|15722.7|15711.7|15719.7|15708.7|115
1629130200000|2021-08-16 16:10:00|15719.7|15708.7|15719.7|15708.7|15720.7|15709.7|15718.7|15707.7|73
1629130500000|2021-08-16 16:15:00|15722.7|15707.7|15722.7|15711.7|15726.7|15714.7|15722.7|15707.7|133
1629130800000|2021-08-16 16:20:00|15721.7|15710.7|15723.7|15711.7|15725.7|15713.7|15721.7|15710.7|113
1629131100000|2021-08-16 16:25:00|15722.7|15710.7|15720.7|15709.7|15722.7|15711.7|15719.7|15708.7|178
1629131400000|2021-08-16 16:30:00|15719.7|15708.7|15715.7|15704.7|15720.7|15709.7|15715.7|15704.7|88
1629131700000|2021-08-16 16:35:00|15716.7|15703.7|15714.7|15703.7|15716.7|15704.7|15713.7|15702.7|76
1629132000000|2021-08-16 16:40:00|15715.7|15704.7|15715.7|15703.7|15715.7|15704.7|15713.7|15701.7|88
1629132300000|2021-08-16 16:45:00|15714.7|15702.7|15716.7|15704.7|15717.7|15706.7|15714.7|15702.7|104
1629132600000|2021-08-16 16:50:00|15715.7|15705.7|15717.7|15706.7|15719.7|15708.7|15715.7|15704.7|93
1629132900000|2021-08-16 16:55:00|15716.7|15704.7|15715.7|15704.7|15718.7|15706.7|15715.7|15703.7|131
1629133200000|2021-08-16 17:00:00|15716.7|15705.7|15712.7|15701.7|15717.7|15705.7|15712.7|15700.7|184
1629133500000|2021-08-16 17:05:00|15713.7|15700.7|15715.7|15704.7|15715.7|15704.7|15712.7|15700.7|103
1629133800000|2021-08-16 17:10:00|15714.7|15703.7|15712.7|15701.7|15715.7|15703.7|15712.7|15701.7|50
1629134100000|2021-08-16 17:15:00|15711.7|15700.7|15711.7|15699.7|15712.7|15701.7|15710.7|15699.7|99
1629134400000|2021-08-16 17:20:00|15710.7|15700.7|15710.7|15699.7|15711.7|15700.7|15709.7|15698.7|108
1629134700000|2021-08-16 17:25:00|15711.7|15700.7|15717.7|15706.7|15718.7|15707.7|15710.7|15700.7|107
1629135000000|2021-08-16 17:30:00|15716.7|15705.7|15717.7|15706.7|15718.7|15707.7|15715.7|15704.7|87
1629135300000|2021-08-16 17:35:00|15718.7|15707.7|15718.7|15707.7|15720.7|15709.7|15716.7|15704.7|148
1629135600000|2021-08-16 17:40:00|15719.7|15708.7|15719.7|15708.7|15721.7|15710.7|15718.7|15707.7|83
1629135900000|2021-08-16 17:45:00|15720.7|15707.7|15718.7|15707.7|15720.7|15707.7|15716.7|15705.7|62
1629136200000|2021-08-16 17:50:00|15717.7|15706.7|15715.7|15704.7|15717.7|15706.7|15715.7|15704.7|53
1629136500000|2021-08-16 17:55:00|15714.7|15703.7|15713.7|15702.7|15716.7|15704.7|15713.7|15702.7|85
1629136800000|2021-08-16 18:00:00|15714.7|15700.7|15712.7|15701.7|15714.7|15701.7|15711.7|15699.7|76
1629137100000|2021-08-16 18:05:00|15713.7|15702.7|15717.7|15706.7|15717.7|15706.7|15712.7|15701.7|106
1629137400000|2021-08-16 18:10:00|15718.7|15707.7|15718.7|15707.7|15719.7|15708.7|15717.7|15706.7|70
1629137700000|2021-08-16 18:15:00|15719.7|15708.7|15718.7|15707.7|15719.7|15708.7|15718.7|15707.7|58
1629138000000|2021-08-16 18:20:00|15717.7|15706.7|15716.7|15705.7|15717.7|15706.7|15716.7|15705.7|64
1629138300000|2021-08-16 18:25:00|15715.7|15704.7|15712.7|15700.7|15716.7|15704.7|15711.7|15699.7|130
1629138600000|2021-08-16 18:30:00|15711.7|15701.7|15711.7|15700.7|15713.7|15701.7|15710.7|15699.7|100
1629138900000|2021-08-16 18:35:00|15710.7|15699.7|15711.7|15699.7|15712.7|15700.7|15710.7|15698.7|132
1629139200000|2021-08-16 18:40:00|15710.7|15700.7|15711.7|15701.7|15712.7|15701.7|15710.7|15698.7|170
1629139500000|2021-08-16 18:45:00|15712.2|15702.2|15715.2|15705.2|15717.2|15707.2|15710.7|15700.7|96
1629139800000|2021-08-16 18:50:00|15714.7|15704.7|15718.7|15708.7|15719.2|15709.2|15714.2|15704.2|91
1629140100000|2021-08-16 18:55:00|15719.2|15709.2|15717.7|15707.7|15719.2|15709.2|15715.2|15705.2|153
1629140400000|2021-08-16 19:00:00|15718.2|15708.2|15716.7|15706.7|15718.2|15708.2|15715.7|15705.7|91
1629140700000|2021-08-16 19:05:00|15717.2|15707.2|15716.7|15706.7|15717.7|15707.7|15716.2|15706.2|53
1629141000000|2021-08-16 19:10:00|15717.2|15707.2|15721.2|15711.2|15721.2|15711.2|15717.2|15707.2|192
1629141300000|2021-08-16 19:15:00|15722.2|15712.2|15719.7|15709.7|15722.2|15712.2|15719.7|15709.7|77
1629141600000|2021-08-16 19:20:00|15720.2|15710.2|15719.7|15709.7|15721.2|15711.2|15719.7|15709.7|88
1629141900000|2021-08-16 19:25:00|15720.2|15710.2|15716.7|15706.7|15720.2|15710.2|15716.2|15706.2|117
1629142200000|2021-08-16 19:30:00|15716.2|15706.2|15716.2|15706.2|15716.2|15706.2|15714.7|15704.7|98
1629142500000|2021-08-16 19:35:00|15716.7|15706.7|15712.7|15702.7|15717.2|15707.2|15712.7|15702.7|68
1629142800000|2021-08-16 19:40:00|15713.2|15703.2|15713.7|15703.7|15714.2|15704.2|15712.7|15702.7|61
1629143100000|2021-08-16 19:45:00|15712.7|15702.7|15713.7|15703.7|15713.7|15703.7|15710.7|15700.7|202
1629143400000|2021-08-16 19:50:00|15714.2|15704.2|15721.7|15711.7|15722.2|15712.2|15714.2|15704.2|149
1629143700000|2021-08-16 19:55:00|15722.2|15712.2|15724.7|15714.7|15724.7|15714.7|15720.2|15710.2|233
1629144000000|2021-08-16 20:00:00|15724.2|15714.2|15724.2|15714.2|15727.2|15717.2|15721.2|15711.2|145
1629144300000|2021-08-16 20:05:00|15723.7|15713.7|15721.7|15711.7|15723.7|15713.7|15721.2|15711.2|28
1629144600000|2021-08-16 20:10:00|15720.2|15710.2|15722.7|15712.7|15723.7|15713.7|15720.2|15710.2|74
1629144900000|2021-08-16 20:15:00|15723.2|15713.2|15721.2|15711.2|15723.2|15713.2|15721.2|15711.2|18
1629145200000|2021-08-16 20:20:00|15719.7|15709.7|15718.7|15708.7|15720.7|15710.7|15718.7|15708.7|39
1629145500000|2021-08-16 20:25:00|15717.7|15707.7|15719.2|15709.2|15720.7|15710.7|15717.7|15707.7|9
1629145800000|2021-08-16 20:30:00|15719.7|15709.7|15719.7|15709.7|15719.7|15709.7|15718.7|15708.7|20
1629146100000|2021-08-16 20:35:00|15720.2|15710.2|15716.7|15706.7|15720.2|15710.2|15716.7|15706.7|19
1629146400000|2021-08-16 20:40:00|15717.2|15707.2|15719.2|15709.2|15719.2|15709.2|15717.2|15707.2|14
1629146700000|2021-08-16 20:45:00|15718.7|15708.7|15711.7|15701.7|15718.7|15708.7|15707.2|15697.2|150
1629147000000|2021-08-16 20:50:00|15712.2|15702.2|15714.2|15704.2|15714.2|15704.2|15712.2|15702.2|4
1629147300000|2021-08-16 20:55:00|15713.7|15703.7|15713.7|15703.7|15714.7|15704.7|15713.2|15703.2|7
1629147600000|2021-08-16 21:00:00|15713.2|15703.2|15711.7|15701.7|15713.2|15703.2|15710.2|15700.2|11
1629147900000|2021-08-16 21:05:00|15711.2|15701.2|15710.7|15700.7|15711.2|15701.2|15710.7|15700.7|2
1629148200000|2021-08-16 21:10:00|15711.2|15701.2|15707.7|15697.7|15711.7|15701.7|15707.2|15697.2|17
1629148500000|2021-08-16 21:15:00|15729.7|15705.7|15730.6|15706.6|15730.6|15706.6|15729.7|15705.7|0
1629148800000|2021-08-16 21:20:00|15730.9|15706.9|15730.7|15706.7|15730.9|15706.9|15730.3|15706.3|0
1629149100000|2021-08-16 21:25:00|15730.8|15706.8|15730.6|15706.6|15730.8|15706.8|15730.6|15706.6|0
1629149700000|2021-08-16 21:35:00|15730.7|15706.7|15730.7|15706.7|15731.4|15707.4|15730.7|15706.7|0
1629150000000|2021-08-16 21:40:00|15730.8|15706.8|15730.7|15706.7|15730.8|15706.8|15730.7|15706.7|0
1629150300000|2021-08-16 21:45:00|15730.8|15706.8|15730.8|15706.8|15730.8|15706.8|15730.8|15706.8|0
1629150600000|2021-08-16 21:50:00|15730.7|15706.7|15730.7|15706.7|15730.7|15706.7|15730.4|15706.4|0
1629150900000|2021-08-16 21:55:00|15730.8|15706.8|15731.2|15707.2|15731.4|15707.4|15730.5|15706.5|0
1629151200000|2021-08-16 22:00:00|15730.4|15706.4|15725.5|15701.5|15730.4|15706.4|15725.5|15701.5|0
1629151500000|2021-08-16 22:05:00|15726.8|15702.8|15725.5|15701.5|15726.8|15702.8|15723.8|15699.8|0
1629151800000|2021-08-16 22:10:00|15724.8|15700.8|15725.5|15701.5|15726.1|15702.1|15724.8|15700.8|0
1629152100000|2021-08-16 22:15:00|15725.1|15701.1|15724.8|15700.8|15726.1|15702.1|15724.8|15700.8|0
1629152400000|2021-08-16 22:20:00|15723.5|15699.5|15725.5|15701.5|15726.1|15702.1|15723.5|15699.5|0
1629152700000|2021-08-16 22:25:00|15725.1|15701.1|15729.6|15705.6|15729.9|15705.9|15725.1|15701.1|0
1629153000000|2021-08-16 22:30:00|15729.9|15705.9|15729.6|15705.6|15730.3|15706.3|15728.9|15704.9|0
1629153300000|2021-08-16 22:35:00|15730.3|15706.3|15728.9|15704.9|15730.3|15706.3|15728.9|15704.9|0
1629153600000|2021-08-16 22:40:00|15729.6|15705.6|15727.6|15703.6|15729.6|15705.6|15727|15703|0
1629153900000|2021-08-16 22:45:00|15727.3|15703.3|15727.5|15703.5|15728.3|15704.3|15726.8|15702.8|0
1629154200000|2021-08-16 22:50:00|15727.8|15703.8|15727.5|15703.5|15728.2|15704.2|15726.8|15702.8|0
1629154500000|2021-08-16 22:55:00|15726.8|15702.8|15728.2|15704.2|15728.8|15704.8|15726.8|15702.8|0
1629154800000|2021-08-16 23:00:00|15728.5|15704.5|15727.5|15703.5|15728.8|15704.8|15727.2|15703.2|0
1629155100000|2021-08-16 23:05:00|15727.8|15703.8|15728.8|15704.8|15728.8|15704.8|15727.5|15703.5|0
1629155400000|2021-08-16 23:10:00|15729.5|15705.5|15730.8|15706.8|15730.8|15706.8|15729.5|15705.5|0
1629155700000|2021-08-16 23:15:00|15730.4|15706.4|15730.8|15706.8|15730.8|15706.8|15729.5|15705.5|0
1629156000000|2021-08-16 23:20:00|15730.4|15706.4|15729.5|15705.5|15730.4|15706.4|15728.8|15704.8|0
1629156300000|2021-08-16 23:25:00|15730.1|15706.1|15730.1|15706.1|15730.8|15706.8|15728.8|15704.8|0
1629156600000|2021-08-16 23:30:00|15729.5|15705.5|15730.1|15706.1|15730.1|15706.1|15729.5|15705.5|0
1629156900000|2021-08-16 23:35:00|15729.8|15705.8|15731.4|15707.4|15732.7|15708.7|15729.5|15705.5|0
1629157200000|2021-08-16 23:40:00|15731.7|15707.7|15732.1|15708.1|15732.4|15708.4|15731.4|15707.4|0
1629157500000|2021-08-16 23:45:00|15731.7|15707.7|15732.7|15708.7|15732.7|15708.7|15731.7|15707.7|0
1629157800000|2021-08-16 23:50:00|15733.1|15709.1|15733.4|15709.4|15734.7|15710.7|15733.1|15709.1|0
1629158100000|2021-08-16 23:55:00|15734|15710|15732|15708|15734|15710|15731.4|15707.4|0
1629158400000|2021-08-17 00:00:00|15731.4|15707.4|15732|15708|15732.7|15708.7|15726.1|15702.1|0
1629158700000|2021-08-17 00:05:00|15731.7|15707.7|15728.1|15704.1|15732|15708|15727.4|15703.4|0
1629159000000|2021-08-17 00:10:00|15727.4|15703.4|15726.2|15702.2|15728.1|15704.1|15724.9|15700.9|0
1629159300000|2021-08-17 00:15:00|15725.9|15701.9|15724.7|15700.7|15727|15703|15722.5|15698.5|0
1629159600000|2021-08-17 00:20:00|15725.1|15701.1|15724.6|15700.6|15727.5|15703.5|15724|15700|0
1629159900000|2021-08-17 00:25:00|15724.8|15700.8|15715.8|15691.8|15725|15701|15713.6|15689.6|0
1629160200000|2021-08-17 00:30:00|15715.3|15691.3|15717|15693|15718.3|15694.3|15712.3|15688.3|0
1629160500000|2021-08-17 00:35:00|15716.9|15692.9|15714.2|15690.2|15718.3|15694.3|15714.2|15690.2|0
1629160800000|2021-08-17 00:40:00|15714.3|15690.3|15709.6|15685.6|15715.6|15691.6|15709.6|15685.6|0
1629161100000|2021-08-17 00:45:00|15709.7|15685.7|15715.3|15691.3|15715.3|15691.3|15709.6|15685.6|0
1629161400000|2021-08-17 00:50:00|15716.2|15692.2|15711.8|15687.8|15716.2|15692.2|15711.6|15687.6|0
1629161700000|2021-08-17 00:55:00|15711.6|15687.6|15714|15690|15715.1|15691.1|15709.8|15685.8|0
1629162000000|2021-08-17 01:00:00|15721.7|15711.7|15707.7|15697.7|15736.7|15726.7|15702.7|15692.7|1187
1629162300000|2021-08-17 01:05:00|15706.7|15696.7|15712.7|15702.7|15712.7|15702.7|15705.7|15695.7|284
1629162600000|2021-08-17 01:10:00|15711.7|15701.7|15705.7|15695.7|15716.7|15706.7|15704.7|15694.7|432
1629162900000|2021-08-17 01:15:00|15707.7|15697.7|15705.7|15695.7|15715.7|15705.7|15693.7|15683.7|1443
1629163200000|2021-08-17 01:20:00|15707.7|15697.7|15688.7|15678.7|15725.7|15715.7|15682.7|15672.7|1312
1629163500000|2021-08-17 01:25:00|15686.7|15676.7|15689.7|15679.7|15692.7|15682.7|15672.7|15662.7|1544
1629163800000|2021-08-17 01:30:00|15690.7|15680.7|15644.7|15634.7|15704.7|15694.7|15629.7|15619.7|18170
1629164100000|2021-08-17 01:35:00|15645.7|15635.7|15699.7|15689.7|15717.7|15707.7|15630.7|15620.7|10818
1629164400000|2021-08-17 01:40:00|15698.7|15688.7|15762.7|15752.7|15765.7|15755.7|15671.7|15661.7|9534
1629164700000|2021-08-17 01:45:00|15761.7|15751.7|15742.7|15732.7|15798.7|15788.7|15739.7|15729.7|9765
1629165000000|2021-08-17 01:50:00|15738.7|15728.7|15731.7|15721.7|15751.7|15741.7|15696.7|15686.7|6324
1629165300000|2021-08-17 01:55:00|15730.7|15720.7|15752.7|15742.7|15758.7|15748.7|15718.7|15708.7|3641
1629165600000|2021-08-17 02:00:00|15756.7|15746.7|15759.7|15749.7|15780.7|15770.7|15715.7|15705.7|4731
1629165900000|2021-08-17 02:05:00|15758.7|15748.7|15751.7|15741.7|15768.7|15758.7|15747.7|15737.7|2582
1629166200000|2021-08-17 02:10:00|15750.7|15740.7|15736.7|15726.7|15754.7|15744.7|15708.7|15698.7|3892
1629166500000|2021-08-17 02:15:00|15734.7|15724.7|15672.7|15662.7|15743.7|15733.7|15670.7|15660.7|4216
1629166800000|2021-08-17 02:20:00|15671.7|15661.7|15690.7|15680.7|15713.7|15703.7|15664.7|15654.7|4174
1629167100000|2021-08-17 02:25:00|15691.7|15681.7|15738.3|15728.3|15738.3|15728.3|15679.7|15669.7|2705
1629167400000|2021-08-17 02:30:00|15741.3|15731.3|15720.3|15710.3|15748.3|15738.3|15718.3|15708.3|3041
1629167700000|2021-08-17 02:35:00|15722.3|15712.3|15732.3|15722.3|15751.3|15741.3|15720.3|15710.3|2160
1629168000000|2021-08-17 02:40:00|15731.3|15721.3|15717.3|15707.3|15732.3|15722.3|15716.3|15706.3|1912
1629168300000|2021-08-17 02:45:00|15716.3|15706.3|15719.3|15709.3|15728.3|15718.3|15703.3|15693.3|1869
1629168600000|2021-08-17 02:50:00|15720.3|15710.3|15721.3|15711.3|15724.3|15714.3|15707.3|15697.3|1453
1629168900000|2021-08-17 02:55:00|15720.3|15710.3|15726.3|15716.3|15731.3|15721.3|15717.3|15707.3|1690
1629169200000|2021-08-17 03:00:00|15725.3|15715.3|15699.3|15689.3|15731.3|15721.3|15684.3|15674.3|2429
1629169500000|2021-08-17 03:05:00|15700.3|15690.3|15662.3|15652.3|15701.3|15691.3|15662.3|15652.3|1942
1629169800000|2021-08-17 03:10:00|15663.3|15653.3|15614.3|15604.3|15664.3|15654.3|15613.3|15603.3|5698
1629170100000|2021-08-17 03:15:00|15615.3|15605.3|15611.3|15601.3|15615.3|15605.3|15593.3|15583.3|4916
1629170400000|2021-08-17 03:20:00|15610.3|15600.3|15594.3|15584.3|15619.3|15609.3|15593.3|15583.3|2454
1629170700000|2021-08-17 03:25:00|15593.3|15583.3|15579.3|15569.3|15607.3|15597.3|15578.3|15568.3|2904
1629171000000|2021-08-17 03:30:00|15580.3|15570.3|15552.3|15542.3|15580.3|15570.3|15545.3|15535.3|3619
1629171300000|2021-08-17 03:35:00|15551.3|15541.3|15550.3|15540.3|15553.3|15543.3|15532.3|15522.3|1968
1629171600000|2021-08-17 03:40:00|15549.3|15539.3|15557.3|15547.3|15557.3|15547.3|15547.3|15537.3|773
1629171900000|2021-08-17 03:45:00|15559.3|15549.3|15557.3|15547.3|15561.3|15551.3|15552.3|15542.3|608
1629172200000|2021-08-17 03:50:00|15559.3|15549.3|15562.3|15552.3|15562.3|15552.3|15559.3|15549.3|176
1629172500000|2021-08-17 03:55:00|15563.3|15553.3|15566.3|15556.3|15566.3|15556.3|15561.3|15551.3|388
1629172800000|2021-08-17 04:00:00|15564.3|15554.3|15560.3|15550.3|15564.3|15554.3|15559.3|15549.3|337
1629173100000|2021-08-17 04:05:00|15558.3|15548.3|15561.3|15551.3|15561.3|15551.3|15558.3|15548.3|175
1629173400000|2021-08-17 04:10:00|15562.3|15552.3|15561.3|15551.3|15562.3|15552.3|15559.3|15549.3|249
1629173700000|2021-08-17 04:15:00|15562.3|15552.3|15559.3|15549.3|15565.3|15555.3|15558.3|15548.3|371
1629174000000|2021-08-17 04:20:00|15560.3|15550.3|15558.3|15548.3|15562.3|15552.3|15556.3|15546.3|235
1629174300000|2021-08-17 04:25:00|15557.3|15547.3|15557.3|15547.3|15559.3|15549.3|15557.3|15547.3|194
1629174600000|2021-08-17 04:30:00|15558.3|15548.3|15555.3|15545.3|15558.3|15548.3|15554.3|15544.3|299
1629174900000|2021-08-17 04:35:00|15556.3|15546.3|15556.3|15546.3|15557.3|15547.3|15554.3|15544.3|247
1629175200000|2021-08-17 04:40:00|15557.3|15547.3|15557.3|15547.3|15559.3|15549.3|15555.3|15545.3|228
1629175500000|2021-08-17 04:45:00|15556.3|15546.3|15560.3|15550.3|15561.3|15551.3|15556.3|15546.3|359
1629175800000|2021-08-17 04:50:00|15561.3|15551.3|15560.3|15550.3|15562.3|15552.3|15555.3|15545.3|407
1629176100000|2021-08-17 04:55:00|15561.3|15551.3|15560.3|15550.3|15563.3|15553.3|15558.3|15548.3|396
1629176400000|2021-08-17 05:00:00|15559.3|15549.3|15535.3|15525.3|15568.3|15558.3|15527.3|15517.3|7936
1629176700000|2021-08-17 05:05:00|15533.3|15523.3|15489.3|15479.3|15533.3|15523.3|15483.3|15473.3|8032
1629177000000|2021-08-17 05:10:00|15485.3|15475.3|15440.3|15430.3|15500.3|15490.3|15440.3|15430.3|9779
1629177300000|2021-08-17 05:15:00|15438.3|15428.3|15452.3|15442.3|15466.3|15456.3|15426.3|15416.3|6859
1629177600000|2021-08-17 05:20:00|15453.3|15443.3|15422.3|15412.3|15454.3|15444.3|15420.3|15410.3|4736
1629177900000|2021-08-17 05:25:00|15420.3|15410.3|15452.3|15442.3|15455.3|15445.3|15414.3|15404.3|4476
1629178200000|2021-08-17 05:30:00|15453.3|15443.3|15467.3|15457.3|15475.3|15465.3|15436.3|15426.3|4294
1629178500000|2021-08-17 05:35:00|15469.3|15459.3|15412.3|15402.3|15469.3|15459.3|15405.3|15395.3|5530
1629178800000|2021-08-17 05:40:00|15411.3|15401.3|15397.3|15387.3|15416.3|15406.3|15379.3|15369.3|4149
1629179100000|2021-08-17 05:45:00|15398.3|15388.3|15417.3|15407.3|15421.3|15411.3|15389.3|15379.3|2806
1629179400000|2021-08-17 05:50:00|15416.3|15406.3|15415.3|15405.3|15437.3|15427.3|15396.3|15386.3|3187
1629179700000|2021-08-17 05:55:00|15413.3|15403.3|15393.3|15383.3|15415.3|15405.3|15390.3|15380.3|2852
1629180000000|2021-08-17 06:00:00|15394.3|15384.3|15341.3|15331.3|15394.3|15384.3|15340.3|15330.3|6761
1629180300000|2021-08-17 06:05:00|15340.3|15330.3|15382.3|15372.3|15399.3|15389.3|15334.3|15324.3|5036
1629180600000|2021-08-17 06:10:00|15383.3|15373.3|15370.3|15360.3|15383.3|15373.3|15361.3|15351.3|3838
1629180900000|2021-08-17 06:15:00|15372.3|15362.3|15328.3|15318.3|15381.3|15371.3|15328.3|15318.3|5124
1629181200000|2021-08-17 06:20:00|15327.3|15317.3|15313.3|15303.3|15335.3|15325.3|15304.3|15294.3|4889
1629181500000|2021-08-17 06:25:00|15312.3|15302.3|15339.3|15329.3|15339.3|15329.3|15291.3|15281.3|4649
1629181800000|2021-08-17 06:30:00|15338.3|15328.3|15323.3|15313.3|15358.3|15348.3|15316.3|15306.3|3872
1629182100000|2021-08-17 06:35:00|15322.3|15312.3|15300.3|15290.3|15341.3|15331.3|15296.3|15286.3|3792
1629182400000|2021-08-17 06:40:00|15299.3|15289.3|15278.3|15268.3|15306.3|15296.3|15269.3|15259.3|6667
1629182700000|2021-08-17 06:45:00|15280.3|15270.3|15287.3|15277.3|15293.3|15283.3|15274.3|15264.3|5050
1629183000000|2021-08-17 06:50:00|15288.3|15278.3|15315.3|15305.3|15326.3|15316.3|15288.3|15278.3|6382
1629183300000|2021-08-17 06:55:00|15314.3|15304.3|15311.3|15301.3|15333.3|15323.3|15289.3|15279.3|9482
1629183600000|2021-08-17 07:00:00|15310.3|15298.3|15299.3|15287.3|15314.3|15302.3|15293.3|15282.3|1982
1629183900000|2021-08-17 07:05:00|15300.3|15289.3|15297.3|15286.3|15304.3|15293.3|15283.3|15272.3|885
1629184200000|2021-08-17 07:10:00|15296.3|15285.3|15292.3|15281.3|15298.3|15286.3|15283.3|15271.3|1029
1629184500000|2021-08-17 07:15:00|15293.3|15280.3|15293.3|15282.3|15295.3|15283.3|15283.3|15272.3|945
1629184800000|2021-08-17 07:20:00|15294.3|15281.3|15288.3|15276.3|15294.3|15282.3|15288.3|15276.3|732
1629185100000|2021-08-17 07:25:00|15289.3|15277.3|15296.3|15284.3|15297.3|15286.3|15289.3|15277.3|749
1629185400000|2021-08-17 07:30:00|15297.3|15285.3|15313.3|15301.3|15316.3|15304.3|15296.3|15284.3|1696
1629185700000|2021-08-17 07:35:00|15312.3|15302.3|15314.3|15303.3|15317.3|15305.3|15311.3|15300.3|438
1629186000000|2021-08-17 07:40:00|15315.3|15305.3|15315.3|15303.3|15325.3|15314.3|15315.3|15303.3|1041
1629186300000|2021-08-17 07:45:00|15316.3|15304.3|15309.3|15297.3|15322.3|15310.3|15307.3|15295.3|1292
1629186600000|2021-08-17 07:50:00|15308.3|15296.3|15303.3|15291.3|15315.3|15303.3|15301.3|15289.3|1404
1629186900000|2021-08-17 07:55:00|15302.3|15290.3|15292.3|15280.3|15304.3|15292.3|15291.3|15279.3|1564
1629187200000|2021-08-17 08:00:00|15293.3|15281.3|15312.3|15300.3|15316.3|15304.3|15293.3|15281.3|800
1629187500000|2021-08-17 08:05:00|15313.3|15301.3|15307.3|15296.3|15319.3|15307.3|15301.3|15289.3|993
1629187800000|2021-08-17 08:10:00|15308.3|15295.3|15299.3|15286.3|15308.3|15296.3|15295.3|15283.3|1084
1629188100000|2021-08-17 08:15:00|15298.3|15287.3|15316.3|15304.3|15319.3|15307.3|15298.3|15285.3|1443
1629188400000|2021-08-17 08:20:00|15314.3|15302.3|15336.3|15324.3|15336.3|15324.3|15309.3|15297.3|1056
1629188700000|2021-08-17 08:25:00|15335.3|15323.3|15343.3|15330.3|15347.3|15335.3|15327.3|15314.3|2146
1629189000000|2021-08-17 08:30:00|15333.6|15309.6|15334.3|15310.3|15337|15313|15331.5|15307.5|0
1629189300000|2021-08-17 08:35:00|15334.2|15310.2|15346.5|15322.5|15348.2|15324.2|15329.7|15305.7|370
1629189600000|2021-08-17 08:40:00|15345.6|15321.6|15344|15320|15349.4|15325.4|15344|15320|0
1629189900000|2021-08-17 08:45:00|15345|15321|15346.4|15322.4|15349|15325|15342.5|15318.5|0
1629190200000|2021-08-17 08:50:00|15346.2|15322.2|15350|15326|15350|15326|15343.3|15319.3|0
1629190500000|2021-08-17 08:55:00|15350.4|15326.4|15352.3|15328.3|15354.5|15330.5|15348.1|15324.1|0
1629190800000|2021-08-17 09:00:00|15352.2|15328.2|15345.3|15333.3|15352.2|15336.3|15342.3|15327.6|260
1629191100000|2021-08-17 09:05:00|15344.3|15332.3|15347.3|15336.3|15349.3|15337.3|15344.3|15332.3|206
1629191400000|2021-08-17 09:10:00|15348.3|15337.3|15350.3|15338.3|15353.3|15341.3|15345.3|15334.3|303
1629191700000|2021-08-17 09:15:00|15351.3|15339.3|15349.3|15338.3|15354.3|15343.3|15349.3|15338.3|226
1629192000000|2021-08-17 09:20:00|15350.3|15339.3|15355.3|15343.3|15355.3|15344.3|15350.3|15339.3|222
1629192300000|2021-08-17 09:25:00|15356.3|15344.3|15359.3|15348.3|15365.3|15354.3|15353.3|15342.3|609
1629192600000|2021-08-17 09:30:00|15358.3|15347.3|15359.3|15347.3|15361.3|15349.3|15355.3|15344.3|114
1629192900000|2021-08-17 09:35:00|15358.3|15348.3|15357.3|15345.3|15360.3|15349.3|15355.3|15343.3|127
1629193200000|2021-08-17 09:40:00|15356.3|15346.3|15352.3|15341.3|15356.3|15346.3|15351.3|15340.3|114
1629193500000|2021-08-17 09:45:00|15353.3|15342.3|15349.3|15338.3|15353.3|15342.3|15348.3|15337.3|331
1629193800000|2021-08-17 09:50:00|15350.3|15337.3|15349.3|15338.3|15351.3|15339.3|15348.3|15337.3|249
1629194100000|2021-08-17 09:55:00|15350.3|15339.3|15349.3|15338.3|15350.3|15339.3|15348.3|15337.3|162
1629194400000|2021-08-17 10:00:00|15350.3|15337.3|15339.3|15327.3|15350.3|15338.3|15337.3|15326.3|283
1629194700000|2021-08-17 10:05:00|15338.3|15326.3|15350.3|15338.3|15352.3|15340.3|15337.3|15326.3|122
1629195000000|2021-08-17 10:10:00|15351.3|15339.3|15353.3|15342.3|15356.3|15345.3|15350.3|15339.3|130
1629195300000|2021-08-17 10:15:00|15352.3|15341.3|15348.3|15337.3|15354.3|15343.3|15348.3|15337.3|86
1629195600000|2021-08-17 10:20:00|15349.3|15336.3|15352.3|15341.3|15352.3|15341.3|15349.3|15336.3|99
1629195900000|2021-08-17 10:25:00|15353.3|15342.3|15346.3|15335.3|15353.3|15342.3|15344.3|15333.3|113
1629196200000|2021-08-17 10:30:00|15347.3|15336.3|15350.3|15338.3|15351.3|15340.3|15345.3|15334.3|114
1629196500000|2021-08-17 10:35:00|15351.3|15339.3|15343.3|15332.3|15352.3|15341.3|15339.3|15328.3|218
1629196800000|2021-08-17 10:40:00|15342.3|15331.3|15345.3|15333.3|15345.3|15334.3|15341.3|15330.3|93
1629197100000|2021-08-17 10:45:00|15344.3|15334.3|15348.3|15337.3|15349.3|15338.3|15342.3|15331.3|97
1629197400000|2021-08-17 10:50:00|15349.3|15338.3|15354.3|15343.3|15355.3|15344.3|15348.3|15337.3|118
1629197700000|2021-08-17 10:55:00|15355.3|15344.3|15354.3|15342.3|15356.3|15345.3|15352.3|15341.3|97
1629198000000|2021-08-17 11:00:00|15355.3|15343.3|15355.3|15344.3|15356.3|15345.3|15353.3|15342.3|66
1629198300000|2021-08-17 11:05:00|15356.3|15343.3|15348.3|15337.3|15356.3|15344.3|15346.3|15335.3|112
1629198600000|2021-08-17 11:10:00|15349.3|15336.3|15347.3|15335.3|15350.3|15338.3|15346.3|15335.3|67
1629198900000|2021-08-17 11:15:00|15346.3|15334.3|15337.3|15325.3|15347.3|15335.3|15326.3|15315.3|627
1629199200000|2021-08-17 11:20:00|15338.3|15326.3|15331.3|15319.3|15339.3|15327.3|15321.3|15310.3|475
1629199500000|2021-08-17 11:25:00|15332.3|15320.3|15335.3|15323.3|15335.3|15323.3|15331.3|15319.3|51
1629199800000|2021-08-17 11:30:00|15334.3|15322.3|15334.3|15323.3|15334.3|15323.3|15330.3|15319.3|77
1629200100000|2021-08-17 11:35:00|15335.3|15324.3|15337.3|15325.3|15338.3|15326.3|15335.3|15323.3|73
1629200400000|2021-08-17 11:40:00|15336.3|15326.3|15336.3|15325.3|15339.3|15327.3|15335.3|15324.3|74
1629200700000|2021-08-17 11:45:00|15335.3|15324.3|15341.3|15330.3|15341.3|15330.3|15332.3|15320.3|165
1629201000000|2021-08-17 11:50:00|15340.3|15329.3|15342.3|15330.3|15342.3|15331.3|15339.3|15327.3|104
1629201300000|2021-08-17 11:55:00|15341.3|15329.3|15336.3|15325.3|15342.3|15330.3|15334.3|15322.3|124
1629201600000|2021-08-17 12:00:00|15335.3|15324.3|15337.3|15326.3|15339.3|15328.3|15335.3|15323.3|85
1629201900000|2021-08-17 12:05:00|15338.3|15325.3|15333.3|15322.3|15339.3|15327.3|15331.3|15320.3|135
1629202200000|2021-08-17 12:10:00|15334.3|15320.3|15333.3|15322.3|15334.3|15323.3|15331.3|15319.3|124
1629202500000|2021-08-17 12:15:00|15334.3|15323.3|15328.3|15317.3|15335.3|15324.3|15328.3|15317.3|130
1629202800000|2021-08-17 12:20:00|15327.3|15316.3|15335.3|15323.3|15335.3|15324.3|15324.3|15313.3|173
1629203100000|2021-08-17 12:25:00|15336.3|15324.3|15329.3|15318.3|15336.3|15324.3|15328.3|15317.3|278
1629203400000|2021-08-17 12:30:00|15330.3|15319.3|15319.3|15308.3|15330.3|15319.3|15318.3|15306.3|743
1629203700000|2021-08-17 12:35:00|15318.3|15307.3|15324.3|15313.3|15325.3|15314.3|15315.3|15304.3|374
1629204000000|2021-08-17 12:40:00|15325.3|15312.3|15328.3|15317.3|15329.3|15318.3|15323.3|15311.3|392
1629204300000|2021-08-17 12:45:00|15327.3|15316.3|15326.3|15315.3|15329.3|15318.3|15324.3|15313.3|165
1629204600000|2021-08-17 12:50:00|15327.3|15314.3|15318.3|15307.3|15327.3|15315.3|15318.3|15307.3|331
1629204900000|2021-08-17 12:55:00|15319.3|15308.3|15319.3|15308.3|15319.3|15308.3|15313.3|15302.3|371
1629205200000|2021-08-17 13:00:00|15318.3|15307.3|15317.3|15306.3|15319.3|15308.3|15313.3|15301.3|141
1629205500000|2021-08-17 13:05:00|15318.3|15305.3|15307.3|15295.3|15318.3|15306.3|15306.3|15295.3|260
1629205800000|2021-08-17 13:10:00|15306.3|15296.3|15314.3|15302.3|15315.3|15303.3|15303.3|15292.3|354
1629206100000|2021-08-17 13:15:00|15313.3|15303.3|15308.3|15297.3|15314.3|15303.3|15306.3|15294.3|203
1629206400000|2021-08-17 13:20:00|15307.3|15296.3|15308.3|15297.3|15310.3|15298.3|15303.3|15292.3|251
1629206700000|2021-08-17 13:25:00|15307.3|15296.3|15300.3|15288.3|15309.3|15297.3|15298.3|15287.3|273
1629207000000|2021-08-17 13:30:00|15299.3|15289.3|15334.3|15322.3|15334.3|15323.3|15299.3|15289.3|1133
1629207300000|2021-08-17 13:35:00|15333.3|15323.3|15329.3|15318.3|15339.3|15328.3|15328.3|15317.3|807
1629207600000|2021-08-17 13:40:00|15328.3|15317.3|15331.3|15320.3|15332.3|15321.3|15320.3|15308.3|531
1629207900000|2021-08-17 13:45:00|15332.3|15322.3|15335.3|15323.3|15337.3|15326.3|15330.3|15319.3|320
1629208200000|2021-08-17 13:50:00|15334.3|15322.3|15324.3|15312.3|15335.3|15324.3|15321.3|15309.3|253
1629208500000|2021-08-17 13:55:00|15323.3|15311.3|15321.3|15309.3|15324.3|15311.3|15314.3|15303.3|315
1629208800000|2021-08-17 14:00:00|15320.3|15308.3|15323.3|15311.3|15325.3|15314.3|15319.3|15308.3|650
1629209100000|2021-08-17 14:05:00|15322.3|15310.3|15319.3|15307.3|15322.3|15311.3|15316.3|15305.3|295
1629209400000|2021-08-17 14:10:00|15320.3|15308.3|15331.3|15320.3|15334.3|15323.3|15316.3|15305.3|355
1629209700000|2021-08-17 14:15:00|15330.3|15319.3|15319.3|15307.3|15332.3|15320.3|15319.3|15307.3|400
1629210000000|2021-08-17 14:20:00|15318.3|15308.3|15325.3|15314.3|15326.3|15314.3|15317.3|15305.3|250
1629210300000|2021-08-17 14:25:00|15324.3|15313.3|15332.3|15321.3|15339.3|15328.3|15324.3|15312.3|205
1629210600000|2021-08-17 14:30:00|15333.3|15322.3|15331.3|15320.3|15334.3|15323.3|15326.3|15315.3|270
1629210900000|2021-08-17 14:35:00|15330.3|15319.3|15322.3|15311.3|15330.3|15320.3|15322.3|15311.3|408
1629211200000|2021-08-17 14:40:00|15323.3|15312.3|15335.3|15324.3|15336.3|15325.3|15322.3|15311.3|501
1629211500000|2021-08-17 14:45:00|15334.3|15323.3|15335.3|15323.3|15336.3|15325.3|15330.3|15319.3|207
1629211800000|2021-08-17 14:50:00|15334.3|15324.3|15329.3|15318.3|15338.3|15327.3|15328.3|15317.3|337
1629212100000|2021-08-17 14:55:00|15328.3|15317.3|15323.3|15311.3|15331.3|15319.3|15321.3|15310.3|236
1629212400000|2021-08-17 15:00:00|15324.3|15312.3|15315.3|15304.3|15324.3|15312.3|15311.3|15300.3|484
1629212700000|2021-08-17 15:05:00|15316.3|15305.3|15316.3|15305.3|15320.3|15308.3|15314.3|15303.3|234
1629213000000|2021-08-17 15:10:00|15317.3|15306.3|15318.3|15306.3|15320.3|15308.3|15316.3|15305.3|340
1629213300000|2021-08-17 15:15:00|15319.3|15307.3|15318.3|15307.3|15320.3|15309.3|15314.3|15302.3|331
1629213600000|2021-08-17 15:20:00|15319.3|15308.3|15323.3|15312.3|15325.3|15314.3|15317.3|15306.3|322
1629213900000|2021-08-17 15:25:00|15324.3|15313.3|15323.3|15311.3|15325.3|15314.3|15322.3|15311.3|343
1629214200000|2021-08-17 15:30:00|15322.3|15310.3|15317.3|15305.3|15324.3|15313.3|15316.3|15305.3|308
1629214500000|2021-08-17 15:35:00|15316.3|15306.3|15313.3|15302.3|15319.3|15307.3|15311.3|15300.3|264
1629214800000|2021-08-17 15:40:00|15314.3|15303.3|15314.3|15302.3|15315.3|15304.3|15307.3|15296.3|219
1629215100000|2021-08-17 15:45:00|15313.3|15303.3|15305.3|15294.3|15315.3|15304.3|15305.3|15293.3|267
1629215400000|2021-08-17 15:50:00|15306.3|15295.3|15296.3|15285.3|15307.3|15296.3|15296.3|15285.3|272
1629215700000|2021-08-17 15:55:00|15297.3|15284.3|15286.3|15275.3|15297.3|15285.3|15285.3|15274.3|476
1629216000000|2021-08-17 16:00:00|15285.3|15274.3|15277.3|15266.3|15286.3|15275.3|15277.3|15266.3|249
1629216300000|2021-08-17 16:05:00|15278.3|15267.3|15287.3|15276.3|15290.3|15278.3|15278.3|15267.3|257
1629216600000|2021-08-17 16:10:00|15288.3|15275.3|15285.3|15274.3|15290.3|15278.3|15282.3|15271.3|210
1629216900000|2021-08-17 16:15:00|15286.3|15273.3|15277.3|15266.3|15287.3|15276.3|15277.3|15266.3|197
1629217200000|2021-08-17 16:20:00|15278.3|15265.3|15278.3|15266.3|15281.3|15269.3|15276.3|15265.3|209
1629217500000|2021-08-17 16:25:00|15277.3|15267.3|15280.3|15268.3|15281.3|15270.3|15277.3|15266.3|121
1629217800000|2021-08-17 16:30:00|15279.3|15267.3|15268.3|15257.3|15279.3|15267.3|15267.3|15255.3|298
1629218100000|2021-08-17 16:35:00|15269.3|15256.3|15257.3|15245.3|15269.3|15258.3|15256.3|15244.3|632
1629218400000|2021-08-17 16:40:00|15256.3|15246.3|15245.3|15234.3|15257.3|15246.3|15242.3|15230.3|901
1629218700000|2021-08-17 16:45:00|15246.3|15235.3|15238.3|15226.3|15249.3|15238.3|15234.3|15222.3|501
1629219000000|2021-08-17 16:50:00|15237.3|15225.3|15238.3|15226.3|15249.3|15237.3|15236.3|15225.3|293
1629219300000|2021-08-17 16:55:00|15237.3|15227.3|15238.3|15226.3|15244.3|15232.3|15236.3|15224.3|231
1629219600000|2021-08-17 17:00:00|15237.3|15225.3|15255.3|15243.3|15256.3|15244.3|15236.3|15225.3|241
1629219900000|2021-08-17 17:05:00|15254.3|15244.3|15265.3|15253.3|15266.3|15254.3|15250.3|15239.3|290
1629220200000|2021-08-17 17:10:00|15264.3|15254.3|15270.3|15259.3|15271.3|15260.3|15262.3|15251.3|138
1629220500000|2021-08-17 17:15:00|15269.3|15258.3|15267.3|15256.3|15272.3|15261.3|15264.3|15253.3|238
1629220800000|2021-08-17 17:20:00|15268.3|15255.3|15266.3|15254.3|15272.3|15261.3|15264.3|15253.3|100
1629221100000|2021-08-17 17:25:00|15267.3|15255.3|15275.3|15264.3|15275.3|15264.3|15264.3|15253.3|75
1629221400000|2021-08-17 17:30:00|15274.3|15263.3|15268.3|15256.3|15275.3|15264.3|15267.3|15256.3|53
1629221700000|2021-08-17 17:35:00|15267.3|15255.3|15261.3|15250.3|15268.3|15257.3|15259.3|15248.3|82
1629222000000|2021-08-17 17:40:00|15262.3|15249.3|15257.3|15245.3|15262.3|15251.3|15256.3|15245.3|77
1629222300000|2021-08-17 17:45:00|15256.3|15244.3|15249.3|15237.3|15256.3|15244.3|15245.3|15233.3|159
1629222600000|2021-08-17 17:50:00|15250.3|15238.3|15256.3|15245.3|15259.3|15248.3|15247.3|15235.3|100
1629222900000|2021-08-17 17:55:00|15257.3|15246.3|15275.3|15263.3|15275.3|15263.3|15255.3|15244.3|158
1629223200000|2021-08-17 18:00:00|15274.3|15264.3|15280.3|15269.3|15285.3|15274.3|15273.3|15261.3|300
1629223500000|2021-08-17 18:05:00|15281.3|15268.3|15283.3|15271.3|15284.3|15272.3|15280.3|15268.3|120
1629223800000|2021-08-17 18:10:00|15284.3|15272.3|15283.3|15272.3|15285.3|15274.3|15280.3|15268.3|58
1629224100000|2021-08-17 18:15:00|15284.3|15273.3|15283.3|15272.3|15285.3|15274.3|15282.3|15271.3|38
1629224400000|2021-08-17 18:20:00|15284.3|15271.3|15279.3|15268.3|15284.3|15271.3|15272.3|15261.3|183
1629224700000|2021-08-17 18:25:00|15280.3|15267.3|15277.3|15266.3|15281.3|15270.3|15276.3|15264.3|91
1629225000000|2021-08-17 18:30:00|15278.3|15265.3|15284.3|15273.3|15288.3|15277.3|15275.3|15264.3|188
1629225300000|2021-08-17 18:35:00|15283.3|15272.3|15276.3|15265.3|15283.3|15272.3|15276.3|15265.3|203
1629225600000|2021-08-17 18:40:00|15275.3|15264.3|15281.8|15271.8|15282.3|15271.8|15275.3|15264.3|207
1629225900000|2021-08-17 18:45:00|15282.3|15272.3|15290.3|15280.3|15290.8|15280.8|15282.3|15272.3|134
1629226200000|2021-08-17 18:50:00|15289.8|15279.8|15281.3|15271.3|15292.3|15282.3|15281.3|15271.3|94
1629226500000|2021-08-17 18:55:00|15281.8|15271.8|15287.8|15277.8|15290.8|15280.8|15281.3|15271.3|69
1629226800000|2021-08-17 19:00:00|15288.3|15278.3|15293.8|15283.8|15293.8|15283.8|15288.3|15278.3|168
1629227100000|2021-08-17 19:05:00|15291.8|15281.8|15295.8|15285.8|15295.8|15285.8|15291.8|15281.8|119
1629227400000|2021-08-17 19:10:00|15295.3|15285.3|15286.3|15276.3|15296.8|15286.8|15285.8|15275.8|179
1629227700000|2021-08-17 19:15:00|15285.8|15275.8|15292.3|15282.3|15292.8|15282.8|15284.8|15274.8|190
1629228000000|2021-08-17 19:20:00|15292.8|15282.8|15289.8|15279.8|15301.3|15291.3|15289.8|15279.8|299
1629228300000|2021-08-17 19:25:00|15290.3|15280.3|15293.3|15283.3|15293.8|15283.8|15288.8|15278.8|81
1629228600000|2021-08-17 19:30:00|15293.8|15283.8|15294.3|15284.3|15299.3|15289.3|15291.8|15281.8|70
1629228900000|2021-08-17 19:35:00|15294.8|15284.8|15297.8|15287.8|15301.8|15291.8|15294.8|15284.8|61
1629229200000|2021-08-17 19:40:00|15297.3|15287.3|15297.8|15287.8|15299.8|15289.8|15292.8|15282.8|102
1629229500000|2021-08-17 19:45:00|15297.3|15287.3|15300.8|15290.8|15301.8|15291.8|15297.3|15287.3|182
1629229800000|2021-08-17 19:50:00|15301.3|15291.3|15299.3|15289.3|15302.8|15292.8|15298.8|15288.8|240
1629230100000|2021-08-17 19:55:00|15298.8|15288.8|15301.3|15291.3|15305.8|15295.8|15298.8|15288.8|266
1629230400000|2021-08-17 20:00:00|15301.8|15291.8|15285.8|15275.8|15302.8|15292.8|15285.8|15275.8|206
1629230700000|2021-08-17 20:05:00|15286.8|15276.8|15293.3|15283.3|15293.3|15283.3|15285.3|15275.3|97
1629231000000|2021-08-17 20:10:00|15292.3|15282.3|15294.3|15284.3|15295.8|15285.8|15292.3|15282.3|39
1629231300000|2021-08-17 20:15:00|15294.8|15284.8|15296.8|15286.8|15296.8|15286.8|15294.3|15284.3|61
1629231600000|2021-08-17 20:20:00|15296.3|15286.3|15296.3|15286.3|15296.8|15286.8|15295.3|15285.3|25
1629231900000|2021-08-17 20:25:00|15296.8|15286.8|15294.8|15284.8|15296.8|15286.8|15294.3|15284.3|137
1629232200000|2021-08-17 20:30:00|15294.3|15284.3|15292.3|15282.3|15294.3|15284.3|15291.3|15281.3|37
1629232500000|2021-08-17 20:35:00|15292.8|15282.8|15291.3|15281.3|15293.8|15283.8|15290.8|15280.8|64
1629232800000|2021-08-17 20:40:00|15290.8|15280.8|15289.8|15279.8|15292.8|15282.8|15289.8|15279.8|34
1629233100000|2021-08-17 20:45:00|15288.3|15278.3|15286.3|15276.3|15288.8|15278.8|15283.3|15273.3|103
1629233400000|2021-08-17 20:50:00|15286.8|15276.8|15288.3|15278.3|15289.8|15279.8|15286.8|15276.8|23
1629233700000|2021-08-17 20:55:00|15287.8|15277.8|15289.3|15279.3|15289.3|15279.3|15287.8|15277.8|15
1629234000000|2021-08-17 21:00:00|15288.3|15278.3|15288.3|15278.3|15290.8|15280.8|15288.3|15278.3|6
1629234600000|2021-08-17 21:10:00|15287.8|15277.8|15287.8|15277.8|15287.8|15277.8|15287.3|15277.3|5
1629234900000|2021-08-17 21:15:00|15299.7|15275.7|15300.4|15276.4|15300.4|15276.4|15299.7|15275.7|0
1629235200000|2021-08-17 21:20:00|15300.2|15276.2|15299.7|15275.7|15300.2|15276.2|15299.6|15275.6|0
1629235500000|2021-08-17 21:25:00|15299.8|15275.8|15300.5|15276.5|15300.6|15276.6|15299.8|15275.8|0
1629235800000|2021-08-17 21:30:00|15300.3|15276.3|15300.3|15276.3|15300.3|15276.3|15300.3|15276.3|0
1629236100000|2021-08-17 21:35:00|15300.2|15276.2|15300.5|15276.5|15300.6|15276.6|15300.2|15276.2|0
1629236400000|2021-08-17 21:40:00|15300.3|15276.3|15300.8|15276.8|15300.8|15276.8|15300.3|15276.3|0
1629236700000|2021-08-17 21:45:00|15300.4|15276.4|15300.4|15276.4|15300.6|15276.6|15300.4|15276.4|0
1629237000000|2021-08-17 21:50:00|15299.9|15275.9|15298.8|15274.8|15300|15276|15298.5|15274.5|0
1629237300000|2021-08-17 21:55:00|15298.7|15274.7|15298.9|15274.9|15299.7|15275.7|15298.5|15274.5|0
1629237600000|2021-08-17 22:00:00|15297.5|15273.5|15303|15279|15303.3|15279.3|15297.5|15273.5|0
1629237900000|2021-08-17 22:05:00|15303.7|15279.7|15303.7|15279.7|15304.3|15280.3|15303|15279|0
1629238200000|2021-08-17 22:10:00|15304.3|15280.3|15303.7|15279.7|15304.3|15280.3|15302.4|15278.4|0
1629238500000|2021-08-17 22:15:00|15303|15279|15304.3|15280.3|15306.3|15282.3|15302.4|15278.4|0
1629238800000|2021-08-17 22:20:00|15304.6|15280.6|15303.5|15279.5|15305.5|15281.5|15303.5|15279.5|0
1629239100000|2021-08-17 22:25:00|15303.9|15279.9|15303.5|15279.5|15304.8|15280.8|15303.5|15279.5|0
1629239400000|2021-08-17 22:30:00|15303.9|15279.9|15304.2|15280.2|15304.8|15280.8|15302.9|15278.9|0
1629239700000|2021-08-17 22:35:00|15304.5|15280.5|15305.5|15281.5|15305.5|15281.5|15302.3|15278.3|0
1629240000000|2021-08-17 22:40:00|15304.8|15280.8|15300.3|15276.3|15305.1|15281.1|15299.7|15275.7|0
1629240300000|2021-08-17 22:45:00|15299.7|15275.7|15299|15275|15300.3|15276.3|15295.8|15271.8|0
1629240600000|2021-08-17 22:50:00|15299.7|15275.7|15300.5|15276.5|15300.5|15276.5|15297.9|15273.9|0
1629240900000|2021-08-17 22:55:00|15300.1|15276.1|15301.2|15277.2|15301.9|15277.9|15299.8|15275.8|0
1629241200000|2021-08-17 23:00:00|15301.9|15277.9|15302.5|15278.5|15303.8|15279.8|15301.9|15277.9|0
1629241500000|2021-08-17 23:05:00|15302.2|15278.2|15302.5|15278.5|15302.8|15278.8|15300.1|15276.1|0
1629241800000|2021-08-17 23:10:00|15303.2|15279.2|15302.5|15278.5|15303.8|15279.8|15302.5|15278.5|0
1629242100000|2021-08-17 23:15:00|15302.8|15278.8|15299.9|15275.9|15302.8|15278.8|15298.6|15274.6|0
1629242400000|2021-08-17 23:20:00|15300.2|15276.2|15300.6|15276.6|15301.2|15277.2|15300.2|15276.2|0
1629242700000|2021-08-17 23:25:00|15299.3|15275.3|15302.5|15278.5|15304.1|15280.1|15299.3|15275.3|0
1629243000000|2021-08-17 23:30:00|15301.2|15277.2|15299.4|15275.4|15301.9|15277.9|15298.1|15274.1|0
1629243300000|2021-08-17 23:35:00|15298.8|15274.8|15297.5|15273.5|15300.1|15276.1|15296.8|15272.8|0
1629243600000|2021-08-17 23:40:00|15298.1|15274.1|15298.1|15274.1|15299.4|15275.4|15297.5|15273.5|0
1629243900000|2021-08-17 23:45:00|15297.5|15273.5|15294.2|15270.2|15299.4|15275.4|15294.2|15270.2|0
1629244200000|2021-08-17 23:50:00|15294.9|15270.9|15294.9|15270.9|15296.2|15272.2|15292.6|15268.6|0
1629244500000|2021-08-17 23:55:00|15294.6|15270.6|15291.7|15267.7|15294.9|15270.9|15291.7|15267.7|0
1629244800000|2021-08-18 00:00:00|15292.3|15268.3|15290.1|15266.1|15295.5|15271.5|15289.1|15265.1|0
1629245100000|2021-08-18 00:05:00|15290.7|15266.7|15295.2|15271.2|15295.9|15271.9|15289.4|15265.4|0
1629245400000|2021-08-18 00:10:00|15295.6|15271.6|15298.5|15274.5|15299.1|15275.1|15295.2|15271.2|0
1629245700000|2021-08-18 00:15:00|15299.1|15275.1|15281.1|15257.1|15301.7|15277.7|15280.8|15256.8|0
1629246000000|2021-08-18 00:20:00|15281.2|15257.2|15281.6|15257.6|15284.4|15260.4|15280.1|15256.1|0
1629246300000|2021-08-18 00:25:00|15280.7|15256.7|15286.6|15262.6|15289.3|15265.3|15280.4|15256.4|0
1629246600000|2021-08-18 00:30:00|15286.9|15262.9|15293.2|15269.2|15295.2|15271.2|15286.9|15262.9|0
1629246900000|2021-08-18 00:35:00|15293.7|15269.7|15290.8|15266.8|15294.5|15270.5|15290.8|15266.8|0
1629247200000|2021-08-18 00:40:00|15291.7|15267.7|15295|15271|15297.9|15273.9|15291.5|15267.5|0
1629247500000|2021-08-18 00:45:00|15294.8|15270.8|15298.4|15274.4|15299.5|15275.5|15294.7|15270.7|0
1629247800000|2021-08-18 00:50:00|15298.8|15274.8|15297.9|15273.9|15302.9|15278.9|15297.6|15273.6|0
1629248100000|2021-08-18 00:55:00|15297.6|15273.6|15295.5|15271.5|15297.9|15273.9|15294.2|15270.2|0
1629248400000|2021-08-18 01:00:00|15303.3|15293.3|15318.3|15308.3|15324.3|15314.3|15303.3|15293.3|1903
1629248700000|2021-08-18 01:05:00|15317.3|15307.3|15289.3|15279.3|15321.3|15311.3|15284.3|15274.3|1301
1629249000000|2021-08-18 01:10:00|15291.3|15281.3|15321.3|15311.3|15324.3|15314.3|15289.3|15279.3|1179
1629249300000|2021-08-18 01:15:00|15322.3|15312.3|15294.3|15284.3|15332.3|15322.3|15264.3|15254.3|3184
1629249600000|2021-08-18 01:20:00|15289.3|15279.3|15291.3|15281.3|15305.3|15295.3|15285.3|15275.3|1330
1629249900000|2021-08-18 01:25:00|15293.3|15283.3|15340.3|15330.3|15344.3|15334.3|15292.3|15282.3|2383
1629250200000|2021-08-18 01:30:00|15338.3|15328.3|15268.3|15258.3|15356.3|15346.3|15259.3|15249.3|15403
1629250500000|2021-08-18 01:35:00|15269.3|15259.3|15258.3|15248.3|15296.3|15286.3|15250.3|15240.3|9450
1629250800000|2021-08-18 01:40:00|15261.3|15251.3|15250.3|15240.3|15275.3|15265.3|15231.3|15221.3|12773
1629251100000|2021-08-18 01:45:00|15249.3|15239.3|15301.3|15291.3|15302.3|15292.3|15246.3|15236.3|7667
1629251400000|2021-08-18 01:50:00|15299.3|15289.3|15312.3|15302.3|15340.3|15330.3|15279.3|15269.3|6369
1629251700000|2021-08-18 01:55:00|15313.3|15303.3|15337.3|15327.3|15355.3|15345.3|15290.3|15280.3|4756
1629252000000|2021-08-18 02:00:00|15338.3|15328.3|15332.3|15322.3|15352.3|15342.3|15319.3|15309.3|5378
1629252300000|2021-08-18 02:05:00|15331.3|15321.3|15326.3|15316.3|15348.3|15338.3|15320.3|15310.3|6299
1629252600000|2021-08-18 02:10:00|15325.3|15315.3|15340.3|15330.3|15347.3|15337.3|15323.3|15313.3|4428
1629252900000|2021-08-18 02:15:00|15342.3|15332.3|15314.3|15304.3|15356.3|15346.3|15314.3|15304.3|2592
1629253200000|2021-08-18 02:20:00|15313.3|15303.3|15334.3|15324.3|15344.3|15334.3|15311.3|15301.3|2442
1629253500000|2021-08-18 02:25:00|15335.3|15325.3|15366.3|15356.3|15367.3|15357.3|15332.3|15322.3|3741
1629253800000|2021-08-18 02:30:00|15367.3|15357.3|15367.3|15357.3|15381.3|15371.3|15360.3|15350.3|4874
1629254100000|2021-08-18 02:35:00|15365.3|15355.3|15347.3|15337.3|15368.3|15358.3|15341.3|15331.3|2871
1629254400000|2021-08-18 02:40:00|15345.3|15335.3|15350.3|15340.3|15359.3|15349.3|15334.3|15324.3|4995
1629254700000|2021-08-18 02:45:00|15349.3|15339.3|15342.3|15332.3|15353.3|15343.3|15333.3|15323.3|1927
1629255000000|2021-08-18 02:50:00|15344.3|15334.3|15382.3|15372.3|15383.3|15373.3|15336.3|15326.3|2571
1629255300000|2021-08-18 02:55:00|15380.3|15370.3|15403.3|15393.3|15431.3|15421.3|15366.3|15356.3|11056
1629255600000|2021-08-18 03:00:00|15402.3|15392.3|15427.3|15417.3|15445.3|15435.3|15401.3|15391.3|8077
1629255900000|2021-08-18 03:05:00|15428.3|15418.3|15399.3|15389.3|15429.3|15419.3|15389.3|15379.3|3086
1629256200000|2021-08-18 03:10:00|15400.3|15390.3|15419.3|15409.3|15421.3|15411.3|15396.3|15386.3|2381
1629256500000|2021-08-18 03:15:00|15417.3|15407.3|15466.3|15456.3|15468.3|15458.3|15409.3|15399.3|3696
1629256800000|2021-08-18 03:20:00|15464.3|15454.3|15520.3|15510.3|15528.3|15518.3|15452.3|15442.3|8295
1629257100000|2021-08-18 03:25:00|15522.3|15512.3|15499.3|15489.3|15538.3|15528.3|15482.3|15472.3|5371
1629257400000|2021-08-18 03:30:00|15502.3|15492.3|15504.3|15494.3|15509.3|15499.3|15498.3|15488.3|1340
1629257700000|2021-08-18 03:35:00|15506.3|15496.3|15503.3|15493.3|15508.3|15498.3|15499.3|15489.3|512
1629258000000|2021-08-18 03:40:00|15501.3|15491.3|15504.3|15494.3|15508.3|15498.3|15498.3|15488.3|532
1629258300000|2021-08-18 03:45:00|15505.3|15495.3|15510.3|15500.3|15513.3|15503.3|15504.3|15494.3|429
1629258600000|2021-08-18 03:50:00|15511.3|15501.3|15515.3|15505.3|15516.3|15506.3|15506.3|15496.3|515
1629258900000|2021-08-18 03:55:00|15514.3|15504.3|15511.3|15501.3|15522.3|15512.3|15509.3|15499.3|989
1629259200000|2021-08-18 04:00:00|15512.3|15502.3|15516.3|15506.3|15520.3|15510.3|15512.3|15502.3|565
1629259500000|2021-08-18 04:05:00|15514.3|15504.3|15518.3|15508.3|15518.3|15508.3|15513.3|15503.3|320
1629259800000|2021-08-18 04:10:00|15519.3|15509.3|15519.3|15509.3|15520.3|15510.3|15517.3|15507.3|312
1629260100000|2021-08-18 04:15:00|15520.3|15510.3|15524.3|15514.3|15527.3|15517.3|15519.3|15509.3|871
1629260400000|2021-08-18 04:20:00|15525.3|15515.3|15528.3|15518.3|15528.3|15518.3|15525.3|15515.3|257
1629260700000|2021-08-18 04:25:00|15527.3|15517.3|15525.3|15515.3|15528.3|15518.3|15524.3|15514.3|346
1629261000000|2021-08-18 04:30:00|15526.3|15516.3|15524.3|15514.3|15526.3|15516.3|15522.3|15512.3|257
1629261300000|2021-08-18 04:35:00|15523.3|15513.3|15524.3|15514.3|15524.3|15514.3|15519.3|15509.3|268
1629261600000|2021-08-18 04:40:00|15523.3|15513.3|15521.3|15511.3|15523.3|15513.3|15519.3|15509.3|250
1629261900000|2021-08-18 04:45:00|15520.3|15510.3|15523.3|15513.3|15523.3|15513.3|15520.3|15510.3|223
1629262200000|2021-08-18 04:50:00|15522.3|15512.3|15519.3|15509.3|15524.3|15514.3|15517.3|15507.3|537
1629262500000|2021-08-18 04:55:00|15518.3|15508.3|15519.3|15509.3|15522.3|15512.3|15517.3|15507.3|531
1629262800000|2021-08-18 05:00:00|15518.3|15508.3|15593.3|15583.3|15593.3|15583.3|15503.3|15493.3|12094
1629263100000|2021-08-18 05:05:00|15595.3|15585.3|15610.3|15600.3|15613.3|15603.3|15578.3|15568.3|7828
1629263400000|2021-08-18 05:10:00|15611.3|15601.3|15654.3|15644.3|15669.3|15659.3|15611.3|15601.3|12299
1629263700000|2021-08-18 05:15:00|15655.3|15645.3|15622.3|15612.3|15675.3|15665.3|15600.3|15590.3|9062
1629264000000|2021-08-18 05:20:00|15621.3|15611.3|15580.3|15570.3|15623.3|15613.3|15579.3|15569.3|3522
1629264300000|2021-08-18 05:25:00|15581.3|15571.3|15559.3|15549.3|15591.3|15581.3|15557.3|15547.3|3014
1629264600000|2021-08-18 05:30:00|15561.3|15551.3|15523.3|15513.3|15583.3|15573.3|15521.3|15511.3|4417
1629264900000|2021-08-18 05:35:00|15522.3|15512.3|15550.3|15540.3|15554.3|15544.3|15520.3|15510.3|2744
1629265200000|2021-08-18 05:40:00|15549.3|15539.3|15498.3|15488.3|15549.3|15539.3|15497.3|15487.3|4131
1629265500000|2021-08-18 05:45:00|15497.3|15487.3|15517.3|15507.3|15517.3|15507.3|15492.3|15482.3|2273
1629265800000|2021-08-18 05:50:00|15518.3|15508.3|15499.3|15489.3|15518.3|15508.3|15492.3|15482.3|1911
1629266100000|2021-08-18 05:55:00|15498.3|15488.3|15524.3|15514.3|15543.3|15533.3|15498.3|15488.3|3189
1629266400000|2021-08-18 06:00:00|15527.3|15517.3|15533.3|15523.3|15553.3|15543.3|15517.3|15507.3|3306
1629266700000|2021-08-18 06:05:00|15531.3|15521.3|15548.3|15538.3|15565.3|15555.3|15526.3|15516.3|1715
1629267000000|2021-08-18 06:10:00|15549.3|15539.3|15559.3|15549.3|15561.3|15551.3|15537.3|15527.3|2468
1629267300000|2021-08-18 06:15:00|15558.3|15548.3|15545.3|15535.3|15560.3|15550.3|15543.3|15533.3|2360
1629267600000|2021-08-18 06:20:00|15541.3|15531.3|15550.3|15540.3|15552.3|15542.3|15534.3|15524.3|1312
1629267900000|2021-08-18 06:25:00|15551.3|15541.3|15553.3|15543.3|15561.3|15551.3|15539.3|15529.3|2733
1629268200000|2021-08-18 06:30:00|15556.3|15546.3|15566.3|15556.3|15581.3|15571.3|15555.3|15545.3|2460
1629268500000|2021-08-18 06:35:00|15567.3|15557.3|15538.3|15528.3|15569.3|15559.3|15528.3|15518.3|2010
1629268800000|2021-08-18 06:40:00|15537.3|15527.3|15555.3|15545.3|15562.3|15552.3|15536.3|15526.3|1819
1629269100000|2021-08-18 06:45:00|15554.3|15544.3|15549.3|15539.3|15562.3|15552.3|15544.3|15534.3|2355
1629269400000|2021-08-18 06:50:00|15547.3|15537.3|15564.3|15554.3|15566.3|15556.3|15547.3|15537.3|2830
1629269700000|2021-08-18 06:55:00|15563.3|15553.3|15543.3|15533.3|15564.3|15554.3|15539.3|15529.3|5525
1629270000000|2021-08-18 07:00:00|15543|15531|15548|15537|15559|15547|15532|15520|1956
1629270300000|2021-08-18 07:05:00|15549|15538|15545|15533|15552|15540|15540|15529|547
1629270600000|2021-08-18 07:10:00|15544|15534|15522|15510|15544|15534|15521|15509|2202
1629270900000|2021-08-18 07:15:00|15521|15511|15527|15516|15529|15518|15521|15510|596
1629271200000|2021-08-18 07:20:00|15528|15515|15527|15516|15532|15519|15515|15503|1056
1629271500000|2021-08-18 07:25:00|15525|15515|15522|15511|15525|15515|15519|15507|558
1629271800000|2021-08-18 07:30:00|15521|15510|15515|15503|15521|15510|15510|15498|462
1629272100000|2021-08-18 07:35:00|15514|15502|15513|15502|15514|15503|15510|15499|329
1629272400000|2021-08-18 07:40:00|15512|15500|15510|15498|15515|15503|15508|15496|431
1629272700000|2021-08-18 07:45:00|15509|15497|15508|15496|15509|15497|15504|15492|544
1629273000000|2021-08-18 07:50:00|15507|15495|15513|15501|15513|15502|15506|15495|211
1629273300000|2021-08-18 07:55:00|15512|15502|15511|15499|15513|15502|15508|15497|289
1629273600000|2021-08-18 08:00:00|15510|15498|15523|15511|15523|15512|15509|15497|308
1629273900000|2021-08-18 08:05:00|15522|15510|15524|15512|15524|15513|15520|15509|303
1629274200000|2021-08-18 08:10:00|15523|15513|15522|15510|15530|15518|15520|15509|1233
1629274500000|2021-08-18 08:15:00|15523|15511|15524|15512|15525|15514|15520|15509|317
1629274800000|2021-08-18 08:20:00|15523|15513|15521|15509|15529|15518|15521|15509|226
1629275100000|2021-08-18 08:25:00|15522|15510|15511|15498|15535|15523|15507|15496|1842
1629275400000|2021-08-18 08:30:00|15520.6|15496.6|15528.1|15504.1|15528.5|15504.5|15515.6|15491.6|0
1629275700000|2021-08-18 08:35:00|15527.7|15503.7|15530.3|15506.3|15534.9|15510.9|15525.3|15501.3|540
1629276000000|2021-08-18 08:40:00|15530.8|15506.8|15522.6|15498.6|15531|15507|15521.1|15497.1|0
1629276300000|2021-08-18 08:45:00|15522.5|15498.5|15524.9|15500.9|15525.5|15501.5|15514|15490|0
1629276600000|2021-08-18 08:50:00|15525.3|15501.3|15521.4|15497.4|15525.5|15501.5|15519.2|15495.2|0
1629276900000|2021-08-18 08:55:00|15521.2|15497.2|15529.7|15505.7|15529.7|15505.7|15518.8|15494.8|0
1629277200000|2021-08-18 09:00:00|15529.3|15505.3|15518|15506|15529.3|15506|15508|15492|299
1629277500000|2021-08-18 09:05:00|15517|15505|15514|15502|15517|15506|15510|15499|224
1629277800000|2021-08-18 09:10:00|15513|15501|15520|15508|15520|15508|15512|15501|84
1629278100000|2021-08-18 09:15:00|15523|15509|15523|15511|15523|15512|15520|15509|250
1629278400000|2021-08-18 09:20:00|15522|15510|15517|15505|15523|15511|15516|15505|91
1629278700000|2021-08-18 09:25:00|15518|15506|15514|15502|15518|15507|15513|15502|127
1629279000000|2021-08-18 09:30:00|15513|15503|15513|15501|15516|15505|15511|15500|99
1629279300000|2021-08-18 09:35:00|15512|15500|15514|15502|15515|15504|15511|15500|68
1629279600000|2021-08-18 09:40:00|15513|15503|15511|15500|15515|15503|15511|15500|60
1629279900000|2021-08-18 09:45:00|15512|15501|15510|15498|15512|15501|15509|15498|94
1629280200000|2021-08-18 09:50:00|15511|15499|15508|15496|15511|15500|15508|15496|71
1629280500000|2021-08-18 09:55:00|15509|15497|15509|15498|15510|15499|15508|15497|66
1629280800000|2021-08-18 10:00:00|15508|15497|15507|15495|15509|15498|15504|15492|107
1629281100000|2021-08-18 10:05:00|15506|15494|15506|15494|15508|15497|15505|15493|59
1629281400000|2021-08-18 10:10:00|15505|15495|15508|15497|15508|15497|15505|15495|24
1629281700000|2021-08-18 10:15:00|15509|15498|15505|15494|15509|15498|15505|15494|34
1629282000000|2021-08-18 10:20:00|15504|15493|15506|15494|15506|15494|15503|15492|80
1629282300000|2021-08-18 10:25:00|15505|15495|15510|15499|15511|15499|15505|15494|42
1629282600000|2021-08-18 10:30:00|15511|15498|15515|15503|15515|15504|15510|15498|22
1629282900000|2021-08-18 10:35:00|15516|15504|15516|15504|15518|15507|15514|15503|92
1629283200000|2021-08-18 10:40:00|15517|15505|15519|15508|15519|15508|15517|15504|85
1629283500000|2021-08-18 10:45:00|15520|15509|15520|15509|15522|15511|15520|15509|31
1629283800000|2021-08-18 10:50:00|15519|15508|15526|15515|15526|15515|15519|15508|82
1629284100000|2021-08-18 10:55:00|15525|15514|15529|15518|15530|15518|15524|15513|91
1629284400000|2021-08-18 11:00:00|15528|15517|15529|15518|15532|15521|15528|15517|62
1629284700000|2021-08-18 11:05:00|15528|15517|15532|15520|15532|15521|15528|15516|27
1629285000000|2021-08-18 11:10:00|15531|15519|15527|15515|15531|15519|15526|15515|19
1629285300000|2021-08-18 11:15:00|15526|15516|15524|15513|15527|15516|15523|15511|36
1629285600000|2021-08-18 11:20:00|15525|15514|15526|15514|15527|15516|15524|15513|55
1629285900000|2021-08-18 11:25:00|15525|15515|15523|15511|15525|15515|15521|15509|24
1629286200000|2021-08-18 11:30:00|15522|15512|15519|15507|15524|15512|15517|15506|157
1629286500000|2021-08-18 11:35:00|15518|15508|15521|15510|15524|15513|15518|15508|192
1629286800000|2021-08-18 11:40:00|15522|15511|15521|15509|15523|15511|15520|15509|30
1629287100000|2021-08-18 11:45:00|15520|15510|15523|15512|15524|15512|15520|15509|33
1629287400000|2021-08-18 11:50:00|15522|15511|15520|15509|15523|15512|15520|15509|48
1629287700000|2021-08-18 11:55:00|15521|15510|15522|15511|15523|15512|15520|15509|45
1629288000000|2021-08-18 12:00:00|15523|15510|15528|15517|15528|15517|15522|15510|35
1629288300000|2021-08-18 12:05:00|15527|15516|15522|15511|15528|15516|15522|15511|19
1629288600000|2021-08-18 12:10:00|15523|15512|15522|15510|15524|15513|15521|15510|28
1629288900000|2021-08-18 12:15:00|15521|15511|15523|15511|15524|15513|15520|15509|26
1629289200000|2021-08-18 12:20:00|15524|15512|15524|15512|15524|15513|15522|15511|13
1629289500000|2021-08-18 12:25:00|15523|15511|15523|15512|15524|15512|15521|15509|23
1629289800000|2021-08-18 12:30:00|15524|15513|15523|15512|15524|15513|15521|15510|35
1629290100000|2021-08-18 12:35:00|15522|15511|15522|15511|15524|15513|15521|15509|42
1629290400000|2021-08-18 12:40:00|15523|15512|15521|15509|15523|15512|15520|15509|45
1629290700000|2021-08-18 12:45:00|15520|15508|15513|15502|15521|15508|15512|15501|80
1629291000000|2021-08-18 12:50:00|15512|15501|15518|15507|15518|15507|15512|15501|35
1629291300000|2021-08-18 12:55:00|15519|15508|15521|15510|15522|15511|15518|15507|14
1629291600000|2021-08-18 13:00:00|15522|15511|15523|15511|15523|15512|15520|15509|29
1629291900000|2021-08-18 13:05:00|15522|15510|15520|15508|15524|15513|15518|15507|97
1629292200000|2021-08-18 13:10:00|15519|15507|15515|15504|15522|15510|15515|15504|63
1629292500000|2021-08-18 13:15:00|15514|15503|15509|15498|15515|15503|15509|15498|187
1629292800000|2021-08-18 13:20:00|15510|15499|15512|15501|15512|15501|15508|15497|116
1629293100000|2021-08-18 13:25:00|15513|15502|15505|15494|15513|15502|15505|15494|187
1629293400000|2021-08-18 13:30:00|15504|15493|15515|15504|15522|15511|15504|15493|576
1629293700000|2021-08-18 13:35:00|15516|15505|15517|15506|15520|15509|15513|15502|168
1629294000000|2021-08-18 13:40:00|15516|15505|15510|15499|15521|15510|15509|15498|328
1629294300000|2021-08-18 13:45:00|15511|15498|15512|15500|15519|15507|15506|15495|295
1629294600000|2021-08-18 13:50:00|15513|15501|15528|15516|15528|15516|15509|15498|643
1629294900000|2021-08-18 13:55:00|15527|15515|15544|15533|15544|15533|15525|15514|278
1629295200000|2021-08-18 14:00:00|15543|15532|15526|15514|15543|15532|15525|15514|257
1629295500000|2021-08-18 14:05:00|15525|15515|15524|15513|15527|15516|15523|15511|140
1629295800000|2021-08-18 14:10:00|15525|15512|15534|15522|15534|15523|15522|15511|115
1629296100000|2021-08-18 14:15:00|15533|15521|15531|15519|15534|15522|15524|15513|157
1629296400000|2021-08-18 14:20:00|15530|15518|15521|15510|15531|15520|15520|15509|532
1629296700000|2021-08-18 14:25:00|15522|15509|15511|15500|15522|15510|15506|15495|361
1629297000000|2021-08-18 14:30:00|15512|15501|15512|15501|15515|15504|15509|15498|137
1629297300000|2021-08-18 14:35:00|15513|15502|15508|15496|15514|15502|15505|15494|203
1629297600000|2021-08-18 14:40:00|15507|15495|15507|15495|15508|15496|15497|15486|284
1629297900000|2021-08-18 14:45:00|15506|15494|15511|15499|15513|15502|15505|15494|86
1629298200000|2021-08-18 14:50:00|15510|15500|15508|15496|15514|15503|15507|15496|131
1629298500000|2021-08-18 14:55:00|15507|15497|15513|15502|15514|15503|15503|15492|189
1629298800000|2021-08-18 15:00:00|15512|15501|15513|15501|15514|15503|15509|15498|75
1629299100000|2021-08-18 15:05:00|15514|15502|15518|15507|15521|15509|15513|15501|205
1629299400000|2021-08-18 15:10:00|15519|15508|15510|15499|15520|15508|15509|15498|177
1629299700000|2021-08-18 15:15:00|15509|15498|15512|15500|15512|15501|15504|15493|140
1629300000000|2021-08-18 15:20:00|15511|15499|15513|15502|15515|15504|15510|15499|70
1629300300000|2021-08-18 15:25:00|15512|15501|15514|15503|15517|15506|15511|15500|132
1629300600000|2021-08-18 15:30:00|15515|15502|15504|15493|15515|15504|15503|15491|199
1629300900000|2021-08-18 15:35:00|15503|15492|15501|15490|15505|15493|15497|15486|212
1629301200000|2021-08-18 15:40:00|15502|15491|15502|15491|15503|15492|15499|15487|194
1629301500000|2021-08-18 15:45:00|15503|15490|15500|15489|15508|15496|15500|15489|104
1629301800000|2021-08-18 15:50:00|15501|15490|15496|15485|15502|15490|15496|15485|195
1629302100000|2021-08-18 15:55:00|15497|15486|15499|15488|15501|15490|15496|15484|87
1629302400000|2021-08-18 16:00:00|15500|15489|15498|15487|15505|15494|15495|15484|686
1629302700000|2021-08-18 16:05:00|15499|15488|15503|15491|15503|15492|15498|15487|95
1629303000000|2021-08-18 16:10:00|15502|15492|15499|15488|15504|15492|15498|15486|175
1629303300000|2021-08-18 16:15:00|15500|15487|15496|15485|15500|15488|15496|15485|76
1629303600000|2021-08-18 16:20:00|15497|15486|15497|15486|15498|15486|15496|15484|57
1629303900000|2021-08-18 16:25:00|15496|15485|15499|15488|15499|15488|15495|15484|72
1629304200000|2021-08-18 16:30:00|15500|15487|15500|15489|15501|15490|15499|15487|30
1629304500000|2021-08-18 16:35:00|15499|15488|15497|15486|15500|15489|15496|15485|63
1629304800000|2021-08-18 16:40:00|15496|15485|15497|15485|15499|15488|15496|15485|70
1629305100000|2021-08-18 16:45:00|15496|15486|15497|15485|15497|15486|15495|15484|50
1629305400000|2021-08-18 16:50:00|15496|15484|15495|15484|15497|15486|15495|15484|29
1629305700000|2021-08-18 16:55:00|15494|15483|15494|15483|15495|15483|15491|15480|184
1629306000000|2021-08-18 17:00:00|15495|15484|15495|15484|15495|15484|15492|15481|76
1629306300000|2021-08-18 17:05:00|15496|15485|15501|15489|15501|15489|15494|15483|58
1629306600000|2021-08-18 17:10:00|15500|15488|15498|15487|15501|15488|15498|15486|37
1629306900000|2021-08-18 17:15:00|15499|15488|15505|15493|15505|15493|15499|15488|57
1629307200000|2021-08-18 17:20:00|15504|15492|15503|15491|15506|15495|15503|15491|23
1629307500000|2021-08-18 17:25:00|15502|15490|15500|15488|15503|15492|15500|15488|35
1629307800000|2021-08-18 17:30:00|15501|15489|15499|15488|15501|15490|15498|15487|15
1629308100000|2021-08-18 17:35:00|15500|15487|15498|15486|15500|15488|15497|15486|7
1629308400000|2021-08-18 17:40:00|15497|15487|15500|15489|15501|15489|15497|15486|41
1629308700000|2021-08-18 17:45:00|15499|15488|15497|15486|15500|15489|15497|15486|58
1629309000000|2021-08-18 17:50:00|15496|15485|15494|15482|15496|15485|15494|15482|47
1629309300000|2021-08-18 17:55:00|15493|15481|15486|15475|15493|15481|15486|15475|180
1629309600000|2021-08-18 18:00:00|15487|15476|15518|15506|15524|15513|15487|15476|418
1629309900000|2021-08-18 18:05:00|15520|15507|15498|15486|15520|15508|15497|15485|250
1629310200000|2021-08-18 18:10:00|15499|15487|15487|15476|15500|15488|15482|15470|393
1629310500000|2021-08-18 18:15:00|15486|15475|15486|15474|15488|15476|15475|15464|315
1629310800000|2021-08-18 18:20:00|15485|15473|15490|15478|15491|15479|15483|15471|124
1629311100000|2021-08-18 18:25:00|15489|15479|15497|15486|15497|15486|15489|15478|111
1629311400000|2021-08-18 18:30:00|15498|15487|15505|15494|15507|15496|15497|15486|147
1629311700000|2021-08-18 18:35:00|15506|15493|15491|15480|15506|15494|15491|15480|181
1629312000000|2021-08-18 18:40:00|15490|15479|15486.5|15476.5|15491|15480|15485|15474|131
1629312300000|2021-08-18 18:45:00|15487|15477|15481.5|15471.5|15487|15477|15478.5|15468.5|80
1629312600000|2021-08-18 18:50:00|15482|15472|15480|15470|15482.5|15472.5|15476.5|15466.5|68
1629312900000|2021-08-18 18:55:00|15479.5|15469.5|15484|15474|15487.5|15477.5|15478.5|15468.5|69
1629313200000|2021-08-18 19:00:00|15483.5|15473.5|15484|15474|15485.5|15475.5|15478.5|15468.5|202
1629313500000|2021-08-18 19:05:00|15484.5|15474.5|15477.5|15467.5|15485.5|15475.5|15477.5|15467.5|115
1629313800000|2021-08-18 19:10:00|15476.5|15466.5|15482|15472|15482.5|15472.5|15475|15465|90
1629314100000|2021-08-18 19:15:00|15481.5|15471.5|15482|15472|15483|15473|15478.5|15468.5|55
1629314400000|2021-08-18 19:20:00|15482.5|15472.5|15475|15465|15483.5|15473.5|15475|15465|70
1629314700000|2021-08-18 19:25:00|15475.5|15465.5|15467|15457|15475.5|15465.5|15465.5|15455.5|254
1629315000000|2021-08-18 19:30:00|15466.5|15456.5|15453|15443|15466.5|15456.5|15452.5|15442.5|381
1629315300000|2021-08-18 19:35:00|15455|15445|15456|15446|15457|15447|15451|15441|179
1629315600000|2021-08-18 19:40:00|15457|15447|15463|15453|15463|15453|15456.5|15446.5|104
1629315900000|2021-08-18 19:45:00|15464|15454|15444|15434|15466|15456|15441|15431|744
1629316200000|2021-08-18 19:50:00|15443|15433|15451|15441|15453|15443|15442.5|15432.5|573
1629316500000|2021-08-18 19:55:00|15451.5|15441.5|15438.5|15428.5|15452|15442|15436|15426|583
1629316800000|2021-08-18 20:00:00|15438|15428|15434.5|15424.5|15444.5|15434.5|15432.5|15422.5|377
1629317100000|2021-08-18 20:05:00|15436.5|15426.5|15435|15425|15441|15431|15434.5|15424.5|112
1629317400000|2021-08-18 20:10:00|15434|15424|15436|15426|15436|15426|15433|15423|32
1629317700000|2021-08-18 20:15:00|15435.5|15425.5|15439.5|15429.5|15439.5|15429.5|15434|15424|96
1629318000000|2021-08-18 20:20:00|15439|15429|15435.5|15425.5|15439|15429|15435.5|15425.5|116
1629318300000|2021-08-18 20:25:00|15436|15426|15436|15426|15438.5|15428.5|15435.5|15425.5|78
1629318600000|2021-08-18 20:30:00|15435.5|15425.5|15432|15422|15436|15426|15432|15422|62
1629318900000|2021-08-18 20:35:00|15433|15423|15437|15427|15437|15427|15428.5|15418.5|148
1629319200000|2021-08-18 20:40:00|15437.5|15427.5|15435.5|15425.5|15439|15429|15434.5|15424.5|66
1629319500000|2021-08-18 20:45:00|15436|15426|15432.5|15422.5|15438|15428|15432.5|15422.5|52
1629319800000|2021-08-18 20:50:00|15431.5|15421.5|15435|15425|15436.5|15426.5|15431.5|15421.5|40
1629320100000|2021-08-18 20:55:00|15434.5|15424.5|15445|15435|15445|15435|15434.5|15424.5|98
1629320400000|2021-08-18 21:00:00|15445.5|15435.5|15443.5|15433.5|15446.5|15436.5|15441.5|15431.5|20
1629320700000|2021-08-18 21:05:00|15444|15434|15443|15433|15444.5|15434.5|15443|15433|2
1629321300000|2021-08-18 21:15:00|15448.1|15424.1|15448.5|15424.5|15448.8|15424.8|15448.1|15424.1|0
1629321600000|2021-08-18 21:20:00|15448.4|15424.4|15447.8|15423.8|15448.6|15424.6|15445.9|15421.9|0
1629321900000|2021-08-18 21:25:00|15447.9|15423.9|15446.2|15422.2|15447.9|15423.9|15445.4|15421.4|0
1629322200000|2021-08-18 21:30:00|15445.9|15421.9|15444.9|15420.9|15446.9|15422.9|15444.7|15420.7|0
1629322500000|2021-08-18 21:35:00|15445|15421|15445.1|15421.1|15445.2|15421.2|15444.5|15420.5|0
1629322800000|2021-08-18 21:40:00|15445.2|15421.2|15445.3|15421.3|15445.3|15421.3|15445.1|15421.1|0
1629323100000|2021-08-18 21:45:00|15445.4|15421.4|15445.4|15421.4|15445.7|15421.7|15444.9|15420.9|0
1629323400000|2021-08-18 21:50:00|15445.9|15421.9|15446.1|15422.1|15446.1|15422.1|15445.7|15421.7|0
1629323700000|2021-08-18 21:55:00|15448.6|15424.6|15448.4|15424.4|15449.3|15425.3|15448|15424|0
1629324000000|2021-08-18 22:00:00|15449|15425|15452.6|15428.6|15455.9|15431.9|15445.7|15421.7|0
1629324300000|2021-08-18 22:05:00|15452|15428|15451.3|15427.3|15455.2|15431.2|15450.6|15426.6|0
1629324600000|2021-08-18 22:10:00|15451.6|15427.6|15452.3|15428.3|15453.9|15429.9|15450|15426|0
1629324900000|2021-08-18 22:15:00|15453|15429|15455.6|15431.6|15456.3|15432.3|15452.3|15428.3|0
1629325200000|2021-08-18 22:20:00|15456.3|15432.3|15458.9|15434.9|15458.9|15434.9|15455.9|15431.9|0
1629325500000|2021-08-18 22:25:00|15458.2|15434.2|15457.5|15433.5|15458.9|15434.9|15456.8|15432.8|0
1629325800000|2021-08-18 22:30:00|15458.1|15434.1|15458.1|15434.1|15458.8|15434.8|15457.5|15433.5|0
1629326100000|2021-08-18 22:35:00|15457.5|15433.5|15458.1|15434.1|15458.8|15434.8|15456.8|15432.8|0
1629326400000|2021-08-18 22:40:00|15458.5|15434.5|15459.6|15435.6|15460.9|15436.9|15458.1|15434.1|0
1629326700000|2021-08-18 22:45:00|15459.2|15435.2|15458.7|15434.7|15459.6|15435.6|15457.4|15433.4|0
1629327000000|2021-08-18 22:50:00|15458.4|15434.4|15457.9|15433.9|15460.5|15436.5|15457.9|15433.9|0
1629327300000|2021-08-18 22:55:00|15458.2|15434.2|15460.7|15436.7|15460.7|15436.7|15457.9|15433.9|0
1629327600000|2021-08-18 23:00:00|15460|15436|15454.8|15430.8|15460.7|15436.7|15454.8|15430.8|0
1629327900000|2021-08-18 23:05:00|15455.1|15431.1|15460|15436|15460|15436|15454.8|15430.8|0
1629328200000|2021-08-18 23:10:00|15460.4|15436.4|15460|15436|15461.4|15437.4|15459.4|15435.4|0
1629328500000|2021-08-18 23:15:00|15459.4|15435.4|15458.1|15434.1|15460.7|15436.7|15458.1|15434.1|0
1629328800000|2021-08-18 23:20:00|15457.4|15433.4|15455.1|15431.1|15458.4|15434.4|15454.4|15430.4|0
1629329100000|2021-08-18 23:25:00|15454.7|15430.7|15454.4|15430.4|15457|15433|15451.1|15427.1|0
1629329400000|2021-08-18 23:30:00|15454.7|15430.7|15455|15431|15455.1|15431.1|15449.8|15425.8|0
1629329700000|2021-08-18 23:35:00|15455.7|15431.7|15452.4|15428.4|15456.4|15432.4|15452.4|15428.4|0
1629330000000|2021-08-18 23:40:00|15453.1|15429.1|15455.7|15431.7|15455.7|15431.7|15451.8|15427.8|0
1629330300000|2021-08-18 23:45:00|15456.4|15432.4|15456.9|15432.9|15458.2|15434.2|15455.6|15431.6|0
1629330600000|2021-08-18 23:50:00|15456.6|15432.6|15454.3|15430.3|15456.9|15432.9|15453.6|15429.6|0
1629330900000|2021-08-18 23:55:00|15454.6|15430.6|15454.9|15430.9|15455.6|15431.6|15453.6|15429.6|0
1629331200000|2021-08-19 00:00:00|15454.6|15430.6|15461.5|15437.5|15461.5|15437.5|15453.6|15429.6|0
1629331500000|2021-08-19 00:05:00|15460.9|15436.9|15467.4|15443.4|15467.4|15443.4|15458.9|15434.9|0
1629331800000|2021-08-19 00:10:00|15468.7|15444.7|15467.9|15443.9|15470.6|15446.6|15466.1|15442.1|0
1629332100000|2021-08-19 00:15:00|15468.6|15444.6|15457.6|15433.6|15468.6|15444.6|15457.6|15433.6|0
1629332400000|2021-08-19 00:20:00|15458.5|15434.5|15460.1|15436.1|15460.7|15436.7|15455.3|15431.3|0
1629332700000|2021-08-19 00:25:00|15459.7|15435.7|15458.5|15434.5|15461.3|15437.3|15457.9|15433.9|0
1629333000000|2021-08-19 00:30:00|15458.3|15434.3|15459.1|15435.1|15459.1|15435.1|15454.7|15430.7|0
1629333300000|2021-08-19 00:35:00|15459.6|15435.6|15460.7|15436.7|15464.1|15440.1|15459.6|15435.6|0
1629333600000|2021-08-19 00:40:00|15461|15437|15461.9|15437.9|15463.5|15439.5|15460.7|15436.7|0
1629333900000|2021-08-19 00:45:00|15462.1|15438.1|15463.7|15439.7|15464.4|15440.4|15461.5|15437.5|0
1629334200000|2021-08-19 00:50:00|15463.8|15439.8|15468.8|15444.8|15470.1|15446.1|15463.2|15439.2|0
1629334500000|2021-08-19 00:55:00|15468.6|15444.6|15466.1|15442.1|15470.7|15446.7|15464.7|15440.7|0
1629334800000|2021-08-19 01:00:00|15466.6|15442.6|15456|15446|15469|15459|15446|15436|2948
1629335100000|2021-08-19 01:05:00|15455|15445|15447|15437|15456|15446|15441|15431|1552
1629335400000|2021-08-19 01:10:00|15445|15435|15440|15430|15447|15437|15435|15425|1467
1629335700000|2021-08-19 01:15:00|15439|15429|15437|15427|15481|15471|15437|15427|4101
1629336000000|2021-08-19 01:20:00|15439|15429|15452|15442|15474|15464|15436|15426|2837
1629336300000|2021-08-19 01:25:00|15453|15443|15458|15448|15474|15464|15429|15419|6963
1629336600000|2021-08-19 01:30:00|15470|15460|15475|15465|15525|15515|15447|15437|32277
1629336900000|2021-08-19 01:35:00|15473|15463|15477|15467|15498|15488|15449|15439|13989
1629337200000|2021-08-19 01:40:00|15476|15466|15469|15459|15482|15472|15427|15417|9782
1629337500000|2021-08-19 01:45:00|15467|15457|15455|15445|15470|15460|15433|15423|8046
1629337800000|2021-08-19 01:50:00|15454|15444|15385|15375|15459|15449|15385|15375|8092
1629338100000|2021-08-19 01:55:00|15386|15376|15380|15370|15403|15393|15373|15363|7913
1629338400000|2021-08-19 02:00:00|15379|15369|15355|15345|15393|15383|15340|15330|9937
1629338700000|2021-08-19 02:05:00|15354|15344|15386|15376|15393|15383|15343|15333|6305
1629339000000|2021-08-19 02:10:00|15385|15375|15396|15386|15400|15390|15371|15361|4753
1629339300000|2021-08-19 02:15:00|15394|15384|15378|15368|15394|15384|15363|15353|5279
1629339600000|2021-08-19 02:20:00|15379|15369|15305|15295|15379|15369|15293|15283|9012
1629339900000|2021-08-19 02:25:00|15304|15294|15313|15303|15320|15310|15277|15267|8345
1629340200000|2021-08-19 02:30:00|15315|15305|15314|15304|15320|15310|15274|15264|5703
1629340500000|2021-08-19 02:35:00|15313|15303|15287|15277|15318|15308|15280|15270|4303
1629340800000|2021-08-19 02:40:00|15286|15276|15285|15275|15287|15277|15266|15256|4356
1629341100000|2021-08-19 02:45:00|15286|15276|15304|15294|15318|15308|15279|15269|4004
1629341400000|2021-08-19 02:50:00|15303|15293|15258|15248|15305|15295|15255|15245|4433
1629341700000|2021-08-19 02:55:00|15259|15249|15220|15210|15263|15253|15218|15208|12588
1629342000000|2021-08-19 03:00:00|15221|15211|15212|15202|15221|15211|15174|15164|9876
1629342300000|2021-08-19 03:05:00|15210|15200|15222|15212|15244|15234|15203|15193|4261
1629342600000|2021-08-19 03:10:00|15221|15211|15191|15181|15223|15213|15187|15177|3909
1629342900000|2021-08-19 03:15:00|15192|15182|15219|15209|15221|15211|15169|15159|5583
1629343200000|2021-08-19 03:20:00|15220|15210|15260|15250|15293|15283|15220|15210|7825
1629343500000|2021-08-19 03:25:00|15262|15252|15242|15232|15262|15252|15229|15219|2268
1629343800000|2021-08-19 03:30:00|15241|15231|15236|15226|15242|15232|15226|15216|621
1629344100000|2021-08-19 03:35:00|15234|15224|15228|15218|15235|15225|15228|15218|362
1629344400000|2021-08-19 03:40:00|15229|15219|15235|15225|15235|15225|15226|15216|406
1629344700000|2021-08-19 03:45:00|15234|15224|15236|15226|15239|15229|15231|15221|296
1629345000000|2021-08-19 03:50:00|15237|15227|15244|15234|15244|15234|15232|15222|289
1629345300000|2021-08-19 03:55:00|15243|15233|15241|15231|15247|15237|15240|15230|330
1629345600000|2021-08-19 04:00:00|15240|15230|15245|15235|15249|15239|15236|15226|309
1629345900000|2021-08-19 04:05:00|15244|15234|15243|15233|15250|15240|15240|15230|332
1629346200000|2021-08-19 04:10:00|15242|15232|15239|15229|15243|15233|15237|15227|202
1629346500000|2021-08-19 04:15:00|15238|15228|15233|15223|15239|15229|15233|15223|286
1629346800000|2021-08-19 04:20:00|15235|15225|15233|15223|15235|15225|15230|15220|236
1629347100000|2021-08-19 04:25:00|15234|15224|15234|15224|15239|15229|15234|15224|172
1629347400000|2021-08-19 04:30:00|15237|15227|15241|15231|15241|15231|15237|15227|152
1629347700000|2021-08-19 04:35:00|15239|15229|15239|15229|15241|15231|15238|15228|183
1629348000000|2021-08-19 04:40:00|15240|15230|15239|15229|15245|15235|15238|15228|337
1629348300000|2021-08-19 04:45:00|15240|15230|15238|15228|15244|15234|15234|15224|468
1629348600000|2021-08-19 04:50:00|15240|15230|15236|15226|15240|15230|15236|15226|182
1629348900000|2021-08-19 04:55:00|15237|15227|15239|15229|15239|15229|15234|15224|304
1629349200000|2021-08-19 05:00:00|15238|15228|15239|15229|15251|15241|15225|15215|3901
1629349500000|2021-08-19 05:05:00|15240|15230|15256|15246|15258|15248|15232|15222|3242
1629349800000|2021-08-19 05:10:00|15257|15247|15254|15244|15261|15251|15238|15228|2453
1629350100000|2021-08-19 05:15:00|15255|15245|15265|15255|15265|15255|15248|15238|2219
1629350400000|2021-08-19 05:20:00|15266|15256|15299|15289|15305|15295|15266|15256|4330
1629350700000|2021-08-19 05:25:00|15301|15291|15276|15266|15306|15296|15273|15263|1607
1629351000000|2021-08-19 05:30:00|15277|15267|15335|15325|15343|15333|15270|15260|4150
1629351300000|2021-08-19 05:35:00|15337|15327|15328|15318|15363|15353|15321|15311|4032
1629351600000|2021-08-19 05:40:00|15329|15319|15319|15309|15333|15323|15308|15298|2028
1629351900000|2021-08-19 05:45:00|15321|15311|15317|15307|15334|15324|15310|15300|2230
1629352200000|2021-08-19 05:50:00|15318|15308|15284|15274|15330|15320|15279|15269|5225
1629352500000|2021-08-19 05:55:00|15283|15273|15284|15274|15294|15284|15277|15267|2014
1629352800000|2021-08-19 06:00:00|15285|15275|15274|15264|15313|15303|15271|15261|2588
1629353100000|2021-08-19 06:05:00|15273|15263|15286|15276|15286|15276|15255|15245|4632
1629353400000|2021-08-19 06:10:00|15284|15274|15266|15256|15291|15281|15265|15255|3552
1629353700000|2021-08-19 06:15:00|15265|15255|15264|15254|15287|15277|15261|15251|2060
1629354000000|2021-08-19 06:20:00|15265|15255|15245|15235|15277|15267|15241|15231|4114
1629354300000|2021-08-19 06:25:00|15246|15236|15238|15228|15271|15261|15233|15223|4312
1629354600000|2021-08-19 06:30:00|15237|15227|15239|15229|15254|15244|15223|15213|4460
1629354900000|2021-08-19 06:35:00|15240|15230|15248|15238|15264|15254|15237|15227|3796
1629355200000|2021-08-19 06:40:00|15247|15237|15249|15239|15249|15239|15232|15222|3728
1629355500000|2021-08-19 06:45:00|15250|15240|15241|15231|15261|15251|15233|15223|2919
1629355800000|2021-08-19 06:50:00|15240|15230|15245|15235|15247|15237|15233|15223|2548
1629356100000|2021-08-19 06:55:00|15244|15234|15240|15230|15251|15241|15236|15226|4897
1629356400000|2021-08-19 07:00:00|15229.1|15217.1|15214.1|15203.1|15237.1|15226.1|15214.1|15203.1|2577
1629356700000|2021-08-19 07:05:00|15215.1|15204.1|15220.1|15208.1|15220.1|15208.1|15201.1|15189.1|1617
1629357000000|2021-08-19 07:10:00|15221.1|15210.1|15237.1|15225.1|15242.1|15230.1|15219.1|15208.1|2096
1629357300000|2021-08-19 07:15:00|15236.1|15226.1|15232.1|15220.1|15238.1|15226.1|15217.1|15205.1|1364
1629357600000|2021-08-19 07:20:00|15229.1|15217.1|15235.1|15223.1|15245.1|15233.1|15227.1|15216.1|1800
1629357900000|2021-08-19 07:25:00|15237.1|15224.1|15239.1|15227.1|15240.1|15229.1|15221.1|15210.1|597
1629358200000|2021-08-19 07:30:00|15238.1|15226.1|15228.1|15216.1|15238.1|15226.1|15226.1|15214.1|295
1629358500000|2021-08-19 07:35:00|15227.1|15217.1|15227.1|15216.1|15231.1|15220.1|15220.1|15208.1|811
1629358800000|2021-08-19 07:40:00|15228.1|15218.1|15238.1|15226.1|15238.1|15226.1|15226.1|15214.1|516
1629359100000|2021-08-19 07:45:00|15237.1|15227.1|15241.1|15229.1|15242.1|15231.1|15229.1|15218.1|415
1629359400000|2021-08-19 07:50:00|15242.1|15230.1|15228.1|15216.1|15246.1|15235.1|15228.1|15216.1|468
1629359700000|2021-08-19 07:55:00|15227.1|15215.1|15239.1|15227.1|15241.1|15229.1|15223.1|15211.1|1125
1629360000000|2021-08-19 08:00:00|15238.1|15226.1|15225.1|15213.1|15242.1|15230.1|15224.1|15213.1|669
1629360300000|2021-08-19 08:05:00|15226.1|15214.1|15226.1|15214.1|15231.1|15220.1|15218.1|15206.1|1240
1629360600000|2021-08-19 08:10:00|15227.1|15215.1|15208.1|15195.1|15227.1|15215.1|15204.1|15192.1|1454
1629360900000|2021-08-19 08:15:00|15207.1|15196.1|15225.1|15213.1|15228.1|15217.1|15206.1|15194.1|2370
1629361200000|2021-08-19 08:20:00|15224.1|15214.1|15229.1|15218.1|15233.1|15221.1|15220.1|15208.1|1106
1629361500000|2021-08-19 08:25:00|15228.1|15217.1|15237.1|15226.1|15240.1|15229.1|15223.1|15211.1|2164
1629361800000|2021-08-19 08:30:00|15236.1|15212.1|15240.6|15216.6|15240.7|15216.7|15232.9|15208.9|1
1629362100000|2021-08-19 08:35:00|15240.7|15216.7|15245|15221|15245|15221|15230.6|15206.6|519
1629362400000|2021-08-19 08:40:00|15245.3|15221.3|15252.1|15228.1|15255.1|15231.1|15237.7|15213.7|0
1629362700000|2021-08-19 08:45:00|15252.2|15228.2|15243.1|15219.1|15264.2|15240.2|15243.1|15219.1|0
1629363000000|2021-08-19 08:50:00|15243.2|15219.2|15244.7|15220.7|15251|15227|15241.2|15217.2|0
1629363300000|2021-08-19 08:55:00|15244.3|15220.3|15259.3|15235.3|15259.3|15235.3|15243.1|15219.1|0
1629363600000|2021-08-19 09:00:00|15258.4|15234.4|15237.1|15224.1|15258.4|15234.4|15225.1|15214.1|413
1629363900000|2021-08-19 09:05:00|15236.1|15225.1|15223.1|15212.1|15244.1|15233.1|15222.1|15211.1|297
1629364200000|2021-08-19 09:10:00|15225.1|15214.1|15223.1|15211.1|15228.1|15216.1|15222.1|15211.1|302
1629364500000|2021-08-19 09:15:00|15222.1|15210.1|15228.1|15216.1|15228.1|15216.1|15210.1|15199.1|642
1629364800000|2021-08-19 09:20:00|15227.1|15215.1|15228.1|15217.1|15229.1|15218.1|15221.1|15209.1|254
1629365100000|2021-08-19 09:25:00|15229.1|15218.1|15233.1|15221.1|15237.1|15226.1|15229.1|15217.1|160
1629365400000|2021-08-19 09:30:00|15234.1|15222.1|15255.1|15243.1|15255.1|15244.1|15234.1|15222.1|429
1629365700000|2021-08-19 09:35:00|15254.1|15244.1|15257.1|15245.1|15258.1|15247.1|15250.1|15239.1|595
1629366000000|2021-08-19 09:40:00|15258.1|15246.1|15270.1|15259.1|15271.1|15259.1|15255.1|15243.1|391
1629366300000|2021-08-19 09:45:00|15269.1|15258.1|15273.1|15261.1|15279.1|15268.1|15269.1|15258.1|409
1629366600000|2021-08-19 09:50:00|15272.1|15262.1|15276.1|15264.1|15279.1|15268.1|15271.1|15260.1|216
1629366900000|2021-08-19 09:55:00|15275.1|15265.1|15268.1|15257.1|15281.1|15270.1|15267.1|15255.1|514
1629367200000|2021-08-19 10:00:00|15269.1|15256.1|15267.1|15256.1|15273.1|15262.1|15266.1|15254.1|205
1629367500000|2021-08-19 10:05:00|15268.1|15257.1|15271.1|15260.1|15281.1|15270.1|15268.1|15256.1|299
1629367800000|2021-08-19 10:10:00|15272.1|15261.1|15270.1|15258.1|15278.1|15267.1|15270.1|15258.1|179
1629368100000|2021-08-19 10:15:00|15271.1|15259.1|15271.1|15260.1|15273.1|15261.1|15265.1|15254.1|300
1629368400000|2021-08-19 10:20:00|15270.1|15259.1|15282.1|15270.1|15285.1|15274.1|15266.1|15254.1|302
1629368700000|2021-08-19 10:25:00|15281.1|15271.1|15277.1|15265.1|15282.1|15271.1|15270.1|15259.1|170
1629369000000|2021-08-19 10:30:00|15276.1|15266.1|15280.1|15268.1|15280.1|15268.1|15272.1|15261.1|78
1629369300000|2021-08-19 10:35:00|15279.1|15269.1|15277.1|15265.1|15281.1|15270.1|15275.1|15263.1|129
1629369600000|2021-08-19 10:40:00|15278.1|15266.1|15264.1|15252.1|15280.1|15268.1|15263.1|15252.1|116
1629369900000|2021-08-19 10:45:00|15263.1|15253.1|15265.1|15253.1|15267.1|15256.1|15262.1|15250.1|187
1629370200000|2021-08-19 10:50:00|15264.1|15252.1|15269.1|15258.1|15273.1|15262.1|15261.1|15250.1|184
1629370500000|2021-08-19 10:55:00|15270.1|15259.1|15269.1|15257.1|15271.1|15260.1|15265.1|15254.1|107
1629370800000|2021-08-19 11:00:00|15270.1|15258.1|15274.1|15263.1|15274.1|15263.1|15270.1|15258.1|103
1629371100000|2021-08-19 11:05:00|15275.1|15262.1|15266.1|15255.1|15275.1|15264.1|15260.1|15249.1|157
1629371400000|2021-08-19 11:10:00|15265.1|15254.1|15268.1|15257.1|15268.1|15257.1|15262.1|15251.1|134
1629371700000|2021-08-19 11:15:00|15269.1|15256.1|15266.1|15255.1|15270.1|15259.1|15264.1|15252.1|43
1629372000000|2021-08-19 11:20:00|15267.1|15254.1|15257.1|15245.1|15267.1|15255.1|15253.1|15242.1|121
1629372300000|2021-08-19 11:25:00|15256.1|15244.1|15261.1|15250.1|15261.1|15250.1|15255.1|15244.1|126
1629372600000|2021-08-19 11:30:00|15260.1|15249.1|15266.1|15254.1|15266.1|15255.1|15259.1|15248.1|49
1629372900000|2021-08-19 11:35:00|15267.1|15255.1|15271.1|15259.1|15271.1|15259.1|15265.1|15254.1|109
1629373200000|2021-08-19 11:40:00|15272.1|15260.1|15274.1|15262.1|15275.1|15264.1|15270.1|15259.1|115
1629373500000|2021-08-19 11:45:00|15275.1|15263.1|15271.1|15259.1|15277.1|15266.1|15270.1|15259.1|122
1629373800000|2021-08-19 11:50:00|15270.1|15260.1|15263.1|15252.1|15270.1|15260.1|15263.1|15252.1|66
1629374100000|2021-08-19 11:55:00|15262.1|15251.1|15265.1|15254.1|15267.1|15255.1|15262.1|15251.1|90
1629374400000|2021-08-19 12:00:00|15266.1|15253.1|15253.1|15242.1|15266.1|15253.1|15250.1|15239.1|125
1629374700000|2021-08-19 12:05:00|15254.1|15243.1|15264.1|15253.1|15267.1|15255.1|15253.1|15242.1|195
1629375000000|2021-08-19 12:10:00|15265.1|15252.1|15262.1|15251.1|15266.1|15255.1|15261.1|15250.1|91
1629375300000|2021-08-19 12:15:00|15263.1|15252.1|15266.1|15254.1|15266.1|15255.1|15261.1|15250.1|54
1629375600000|2021-08-19 12:20:00|15265.1|15255.1|15275.1|15264.1|15275.1|15264.1|15265.1|15254.1|89
1629375900000|2021-08-19 12:25:00|15276.1|15263.1|15271.1|15260.1|15277.1|15266.1|15271.1|15259.1|105
1629376200000|2021-08-19 12:30:00|15270.1|15259.1|15267.1|15255.1|15277.1|15266.1|15266.1|15255.1|140
1629376500000|2021-08-19 12:35:00|15268.1|15256.1|15274.1|15263.1|15274.1|15263.1|15266.1|15255.1|55
1629376800000|2021-08-19 12:40:00|15273.1|15262.1|15273.1|15262.1|15277.1|15266.1|15269.1|15258.1|125
1629377100000|2021-08-19 12:45:00|15274.1|15263.1|15267.1|15255.1|15275.1|15263.1|15266.1|15255.1|78
1629377400000|2021-08-19 12:50:00|15266.1|15254.1|15263.1|15251.1|15267.1|15254.1|15262.1|15251.1|27
1629377700000|2021-08-19 12:55:00|15264.1|15252.1|15266.1|15254.1|15270.1|15258.1|15261.1|15250.1|116
1629378000000|2021-08-19 13:00:00|15267.1|15256.1|15268.1|15257.1|15274.1|15262.1|15266.1|15254.1|67
1629378300000|2021-08-19 13:05:00|15269.1|15256.1|15277.1|15266.1|15280.1|15268.1|15267.1|15256.1|197
1629378600000|2021-08-19 13:10:00|15278.1|15267.1|15292.1|15281.1|15292.1|15281.1|15278.1|15267.1|337
1629378900000|2021-08-19 13:15:00|15291.1|15280.1|15289.1|15278.1|15295.1|15284.1|15287.1|15276.1|162
1629379200000|2021-08-19 13:20:00|15288.1|15277.1|15283.1|15271.1|15289.1|15278.1|15281.1|15270.1|209
1629379500000|2021-08-19 13:25:00|15282.1|15272.1|15282.1|15271.1|15287.1|15276.1|15280.1|15269.1|156
1629379800000|2021-08-19 13:30:00|15283.1|15272.1|15307.1|15296.1|15315.1|15304.1|15281.1|15270.1|1189
1629380100000|2021-08-19 13:35:00|15306.1|15295.1|15295.1|15284.1|15307.1|15296.1|15291.1|15279.1|644
1629380400000|2021-08-19 13:40:00|15296.1|15283.1|15298.1|15287.1|15302.1|15291.1|15290.1|15279.1|510
1629380700000|2021-08-19 13:45:00|15297.1|15286.1|15308.1|15297.1|15319.1|15308.1|15289.1|15278.1|532
1629381000000|2021-08-19 13:50:00|15307.1|15296.1|15326.1|15315.1|15327.1|15316.1|15307.1|15296.1|557
1629381300000|2021-08-19 13:55:00|15327.1|15314.1|15316.1|15305.1|15327.1|15315.1|15316.1|15304.1|314
1629381600000|2021-08-19 14:00:00|15317.1|15306.1|15327.1|15315.1|15331.1|15320.1|15316.1|15305.1|725
1629381900000|2021-08-19 14:05:00|15326.1|15316.1|15330.1|15319.1|15333.1|15322.1|15323.1|15311.1|265
1629382200000|2021-08-19 14:10:00|15331.1|15320.1|15334.1|15322.1|15337.1|15326.1|15330.1|15319.1|358
1629382500000|2021-08-19 14:15:00|15335.1|15323.1|15339.1|15327.1|15343.1|15332.1|15327.1|15316.1|436
1629382800000|2021-08-19 14:20:00|15338.1|15328.1|15329.1|15318.1|15341.1|15330.1|15329.1|15317.1|384
1629383100000|2021-08-19 14:25:00|15330.1|15319.1|15330.1|15318.1|15331.1|15320.1|15323.1|15311.1|325
1629383400000|2021-08-19 14:30:00|15331.1|15319.1|15314.1|15302.1|15334.1|15322.1|15313.1|15301.1|667
1629383700000|2021-08-19 14:35:00|15313.1|15301.1|15305.1|15294.1|15316.1|15305.1|15302.1|15291.1|482
1629384000000|2021-08-19 14:40:00|15306.1|15295.1|15305.1|15294.1|15312.1|15301.1|15300.1|15289.1|350
1629384300000|2021-08-19 14:45:00|15306.1|15293.1|15304.1|15292.1|15308.1|15297.1|15300.1|15289.1|222
1629384600000|2021-08-19 14:50:00|15303.1|15293.1|15315.1|15303.1|15316.1|15305.1|15301.1|15290.1|234
1629384900000|2021-08-19 14:55:00|15316.1|15304.1|15333.1|15321.1|15334.1|15323.1|15315.1|15304.1|455
1629385200000|2021-08-19 15:00:00|15334.1|15322.1|15330.1|15318.1|15335.1|15324.1|15326.1|15315.1|278
1629385500000|2021-08-19 15:05:00|15331.1|15319.1|15319.1|15308.1|15331.1|15319.1|15318.1|15306.1|436
1629385800000|2021-08-19 15:10:00|15320.1|15309.1|15324.1|15312.1|15327.1|15315.1|15318.1|15307.1|362
1629386100000|2021-08-19 15:15:00|15323.1|15313.1|15331.1|15319.1|15331.1|15320.1|15322.1|15310.1|359
1629386400000|2021-08-19 15:20:00|15330.1|15318.1|15328.1|15317.1|15331.1|15319.1|15323.1|15312.1|261
1629386700000|2021-08-19 15:25:00|15327.1|15316.1|15316.1|15305.1|15330.1|15318.1|15314.1|15302.1|278
1629387000000|2021-08-19 15:30:00|15317.1|15304.1|15321.1|15310.1|15327.1|15316.1|15315.1|15303.1|352
1629387300000|2021-08-19 15:35:00|15322.1|15311.1|15322.1|15311.1|15326.1|15315.1|15313.1|15302.1|338
1629387600000|2021-08-19 15:40:00|15323.1|15310.1|15333.1|15322.1|15333.1|15322.1|15320.1|15309.1|258
1629387900000|2021-08-19 15:45:00|15332.1|15321.1|15339.1|15327.1|15341.1|15329.1|15332.1|15321.1|568
1629388200000|2021-08-19 15:50:00|15340.1|15328.1|15337.1|15326.1|15342.1|15331.1|15337.1|15325.1|217
1629388500000|2021-08-19 15:55:00|15338.1|15327.1|15342.1|15330.1|15345.1|15334.1|15337.1|15326.1|323
1629388800000|2021-08-19 16:00:00|15343.1|15331.1|15347.1|15336.1|15351.1|15340.1|15342.1|15330.1|362
1629389100000|2021-08-19 16:05:00|15346.1|15335.1|15334.1|15322.1|15349.1|15338.1|15334.1|15322.1|240
1629389400000|2021-08-19 16:10:00|15335.1|15323.1|15347.1|15335.1|15348.1|15337.1|15335.1|15323.1|322
1629389700000|2021-08-19 16:15:00|15346.1|15336.1|15346.1|15334.1|15349.1|15338.1|15341.1|15330.1|276
1629390000000|2021-08-19 16:20:00|15347.1|15335.1|15337.1|15326.1|15350.1|15339.1|15337.1|15325.1|292
1629390300000|2021-08-19 16:25:00|15338.1|15327.1|15334.1|15322.1|15340.1|15329.1|15331.1|15319.1|208
1629390600000|2021-08-19 16:30:00|15335.1|15323.1|15339.1|15327.1|15339.1|15327.1|15331.1|15320.1|148
1629390900000|2021-08-19 16:35:00|15338.1|15328.1|15341.1|15330.1|15341.1|15330.1|15332.1|15321.1|154
1629391200000|2021-08-19 16:40:00|15340.1|15328.1|15337.1|15325.1|15343.1|15332.1|15336.1|15325.1|205
1629391500000|2021-08-19 16:45:00|15338.1|15326.1|15337.1|15326.1|15339.1|15328.1|15332.1|15321.1|116
1629391800000|2021-08-19 16:50:00|15338.1|15327.1|15340.1|15329.1|15343.1|15332.1|15336.1|15324.1|177
1629392100000|2021-08-19 16:55:00|15341.1|15330.1|15339.1|15328.1|15345.1|15334.1|15337.1|15326.1|378
1629392400000|2021-08-19 17:00:00|15340.1|15329.1|15335.1|15324.1|15341.1|15330.1|15335.1|15324.1|211
1629392700000|2021-08-19 17:05:00|15334.1|15323.1|15332.1|15321.1|15335.1|15324.1|15330.1|15318.1|301
1629393000000|2021-08-19 17:10:00|15333.1|15322.1|15335.1|15324.1|15337.1|15326.1|15332.1|15321.1|204
1629393300000|2021-08-19 17:15:00|15336.1|15325.1|15337.1|15325.1|15339.1|15327.1|15335.1|15324.1|137
1629393600000|2021-08-19 17:20:00|15338.1|15326.1|15336.1|15325.1|15340.1|15329.1|15334.1|15323.1|136
1629393900000|2021-08-19 17:25:00|15337.1|15326.1|15333.1|15322.1|15338.1|15327.1|15333.1|15322.1|161
1629394200000|2021-08-19 17:30:00|15332.1|15321.1|15333.1|15321.1|15336.1|15325.1|15329.1|15318.1|133
1629394500000|2021-08-19 17:35:00|15332.1|15320.1|15329.1|15318.1|15332.1|15321.1|15327.1|15316.1|71
1629394800000|2021-08-19 17:40:00|15328.1|15317.1|15334.1|15322.1|15334.1|15323.1|15327.1|15316.1|171
1629395100000|2021-08-19 17:45:00|15333.1|15323.1|15332.1|15320.1|15335.1|15323.1|15328.1|15317.1|145
1629395400000|2021-08-19 17:50:00|15331.1|15321.1|15335.1|15324.1|15337.1|15326.1|15330.1|15319.1|145
1629395700000|2021-08-19 17:55:00|15336.1|15323.1|15329.1|15318.1|15336.1|15324.1|15329.1|15318.1|217
1629396000000|2021-08-19 18:00:00|15330.1|15317.1|15326.1|15314.1|15336.1|15325.1|15326.1|15314.1|333
1629396300000|2021-08-19 18:05:00|15325.1|15315.1|15328.1|15316.1|15329.1|15318.1|15322.1|15310.1|349
1629396600000|2021-08-19 18:10:00|15327.1|15317.1|15328.1|15316.1|15335.1|15324.1|15324.1|15313.1|209
1629396900000|2021-08-19 18:15:00|15327.1|15317.1|15331.1|15319.1|15331.1|15320.1|15320.1|15309.1|187
1629397200000|2021-08-19 18:20:00|15330.1|15318.1|15332.1|15321.1|15333.1|15322.1|15326.1|15315.1|198
1629397500000|2021-08-19 18:25:00|15333.1|15320.1|15316.1|15305.1|15335.1|15324.1|15315.1|15304.1|273
1629397800000|2021-08-19 18:30:00|15315.1|15304.1|15329.1|15318.1|15330.1|15319.1|15303.1|15292.1|727
1629398100000|2021-08-19 18:35:00|15328.1|15317.1|15334.1|15323.1|15340.1|15328.1|15327.1|15316.1|331
1629398400000|2021-08-19 18:40:00|15333.1|15322.1|15336.6|15326.6|15338.1|15327.1|15324.1|15313.1|295
1629398700000|2021-08-19 18:45:00|15336.1|15326.1|15331.6|15321.6|15337.6|15327.6|15325.6|15315.6|239
1629399000000|2021-08-19 18:50:00|15330.6|15320.6|15335.1|15325.1|15336.6|15326.6|15322.6|15312.6|417
1629399300000|2021-08-19 18:55:00|15334.6|15324.6|15330.6|15320.6|15336.6|15326.6|15330.1|15320.1|515
1629399600000|2021-08-19 19:00:00|15331.1|15321.1|15345.6|15335.6|15349.6|15339.6|15330.6|15320.6|449
1629399900000|2021-08-19 19:05:00|15346.1|15336.1|15340.6|15330.6|15347.1|15337.1|15338.6|15328.6|297
1629400200000|2021-08-19 19:10:00|15341.1|15331.1|15339.6|15329.6|15346.6|15336.6|15338.1|15328.1|345
1629400500000|2021-08-19 19:15:00|15340.6|15330.6|15344.1|15334.1|15346.6|15336.6|15338.6|15328.6|289
1629400800000|2021-08-19 19:20:00|15344.6|15334.6|15344.1|15334.1|15347.1|15337.1|15339.6|15329.6|198
1629401100000|2021-08-19 19:25:00|15343.6|15333.6|15346.1|15336.1|15348.1|15338.1|15339.6|15329.6|318
1629401400000|2021-08-19 19:30:00|15345.6|15335.6|15345.1|15335.1|15349.6|15339.6|15339.6|15329.6|386
1629401700000|2021-08-19 19:35:00|15345.6|15335.6|15343.1|15333.1|15349.6|15339.6|15340.6|15330.6|423
1629402000000|2021-08-19 19:40:00|15343.6|15333.6|15341.6|15331.6|15344.6|15334.6|15335.1|15325.1|430
1629402300000|2021-08-19 19:45:00|15340.6|15330.6|15342.1|15332.1|15344.6|15334.6|15333.6|15323.6|501
1629402600000|2021-08-19 19:50:00|15341.1|15331.1|15340.1|15330.1|15346.6|15336.6|15332.6|15322.6|325
1629402900000|2021-08-19 19:55:00|15339.1|15329.1|15346.1|15336.1|15347.6|15337.6|15332.6|15322.6|741
1629403200000|2021-08-19 20:00:00|15345.6|15335.6|15337.1|15327.1|15346.1|15336.1|15334.1|15324.1|318
1629403500000|2021-08-19 20:05:00|15336.6|15326.6|15340.1|15330.1|15341.6|15331.6|15336.1|15326.1|116
1629403800000|2021-08-19 20:10:00|15341.6|15331.6|15339.1|15329.1|15341.6|15331.6|15339.1|15329.1|75
1629404100000|2021-08-19 20:15:00|15339.6|15329.6|15337.1|15327.1|15340.1|15330.1|15337.1|15327.1|53
1629404400000|2021-08-19 20:20:00|15335.6|15325.6|15336.1|15326.1|15337.1|15327.1|15335.6|15325.6|38
1629404700000|2021-08-19 20:25:00|15337.6|15327.6|15335.6|15325.6|15338.6|15328.6|15335.6|15325.6|21
1629405000000|2021-08-19 20:30:00|15336.1|15326.1|15334.6|15324.6|15338.6|15328.6|15334.6|15324.6|67
1629405300000|2021-08-19 20:35:00|15336.1|15326.1|15336.6|15326.6|15336.6|15326.6|15335.6|15325.6|33
1629405600000|2021-08-19 20:40:00|15336.1|15326.1|15334.6|15324.6|15337.1|15327.1|15334.1|15324.1|44
1629405900000|2021-08-19 20:45:00|15335.1|15325.1|15347.1|15337.1|15347.1|15337.1|15335.1|15325.1|93
1629406200000|2021-08-19 20:50:00|15345.6|15335.6|15343.1|15333.1|15345.6|15335.6|15343.1|15333.1|32
1629406500000|2021-08-19 20:55:00|15342.6|15332.6|15344.1|15334.1|15345.6|15335.6|15340.1|15330.1|32
1629406800000|2021-08-19 21:00:00|15343.6|15333.6|15343.1|15333.1|15343.6|15333.6|15343.1|15333.1|2
1629407400000|2021-08-19 21:10:00|15344.1|15334.1|15343.6|15333.6|15346.1|15336.1|15343.6|15333.6|26
1629407700000|2021-08-19 21:15:00|15344.8|15320.8|15345.6|15321.6|15345.6|15321.6|15344.6|15320.6|0
1629408000000|2021-08-19 21:20:00|15345.7|15321.7|15345.7|15321.7|15345.7|15321.7|15345.7|15321.7|0
1629408600000|2021-08-19 21:30:00|15345.6|15321.6|15344.2|15320.2|15345.6|15321.6|15343.4|15319.4|0
1629408900000|2021-08-19 21:35:00|15344.1|15320.1|15343.5|15319.5|15344.1|15320.1|15342.3|15318.3|0
1629409200000|2021-08-19 21:40:00|15343.3|15319.3|15343|15319|15343.3|15319.3|15342.4|15318.4|0
1629409500000|2021-08-19 21:45:00|15343.1|15319.1|15342.9|15318.9|15343.6|15319.6|15342.4|15318.4|0
1629409800000|2021-08-19 21:50:00|15343.1|15319.1|15342.8|15318.8|15343.2|15319.2|15342.2|15318.2|0
1629410100000|2021-08-19 21:55:00|15342.6|15318.6|15342.8|15318.8|15343.6|15319.6|15341.7|15317.7|0
1629410400000|2021-08-19 22:00:00|15346|15322|15339.8|15315.8|15346|15322|15339.1|15315.1|0
1629410700000|2021-08-19 22:05:00|15340.4|15316.4|15340.4|15316.4|15340.4|15316.4|15339.1|15315.1|0
1629411000000|2021-08-19 22:10:00|15341.1|15317.1|15340.4|15316.4|15343|15319|15339.8|15315.8|0
1629411300000|2021-08-19 22:15:00|15341.1|15317.1|15339.8|15315.8|15341.1|15317.1|15336.5|15312.5|0
1629411600000|2021-08-19 22:20:00|15339.4|15315.4|15341.7|15317.7|15342.7|15318.7|15339.4|15315.4|0
1629411900000|2021-08-19 22:25:00|15342|15318|15343.7|15319.7|15345|15321|15341.7|15317.7|0
1629412200000|2021-08-19 22:30:00|15344.3|15320.3|15340.4|15316.4|15344.3|15320.3|15340.4|15316.4|0
1629412500000|2021-08-19 22:35:00|15339.8|15315.8|15338.5|15314.5|15339.8|15315.8|15337.8|15313.8|0
1629412800000|2021-08-19 22:40:00|15338.8|15314.8|15334.8|15310.8|15339.1|15315.1|15333.9|15309.9|0
1629413100000|2021-08-19 22:45:00|15334.2|15310.2|15336.1|15312.1|15336.1|15312.1|15334.2|15310.2|0
1629413400000|2021-08-19 22:50:00|15335.8|15311.8|15335.8|15311.8|15336.1|15312.1|15334.2|15310.2|0
1629413700000|2021-08-19 22:55:00|15335.5|15311.5|15334.2|15310.2|15336.1|15312.1|15333.5|15309.5|0
1629414000000|2021-08-19 23:00:00|15334.8|15310.8|15336.1|15312.1|15336.8|15312.8|15333.5|15309.5|0
1629414300000|2021-08-19 23:05:00|15336.4|15312.4|15334.8|15310.8|15336.8|15312.8|15333.5|15309.5|0
1629414600000|2021-08-19 23:10:00|15335.1|15311.1|15333.5|15309.5|15335.5|15311.5|15333.5|15309.5|0
1629414900000|2021-08-19 23:15:00|15333.8|15309.8|15333.5|15309.5|15335.5|15311.5|15332.9|15308.9|0
1629415200000|2021-08-19 23:20:00|15332.9|15308.9|15334.2|15310.2|15334.8|15310.8|15332.9|15308.9|0
1629415500000|2021-08-19 23:25:00|15334.5|15310.5|15335.2|15311.2|15337.8|15313.8|15334.2|15310.2|0
1629415800000|2021-08-19 23:30:00|15335.5|15311.5|15333.9|15309.9|15335.8|15311.8|15333.2|15309.2|0
1629416100000|2021-08-19 23:35:00|15333.5|15309.5|15333.2|15309.2|15334.5|15310.5|15332.6|15308.6|0
1629416400000|2021-08-19 23:40:00|15332.9|15308.9|15328.6|15304.6|15333.2|15309.2|15328.6|15304.6|0
1629416700000|2021-08-19 23:45:00|15328|15304|15326.7|15302.7|15331.3|15307.3|15325.7|15301.7|0
1629417000000|2021-08-19 23:50:00|15327.3|15303.3|15319.8|15295.8|15327.3|15303.3|15319.5|15295.5|0
1629417300000|2021-08-19 23:55:00|15320.2|15296.2|15323.4|15299.4|15325.4|15301.4|15318.8|15294.8|0
1629417600000|2021-08-20 00:00:00|15322.8|15298.8|15337.5|15313.5|15338.8|15314.8|15322.8|15298.8|0
1629417900000|2021-08-20 00:05:00|15338.1|15314.1|15338|15314|15340.7|15316.7|15336.8|15312.8|0
1629418200000|2021-08-20 00:10:00|15338.4|15314.4|15337.6|15313.6|15340|15316|15334.4|15310.4|0
1629418500000|2021-08-20 00:15:00|15337.3|15313.3|15333.5|15309.5|15338|15314|15327.1|15303.1|0
1629418800000|2021-08-20 00:20:00|15333.9|15309.9|15342.7|15318.7|15346.8|15322.8|15331.9|15307.9|0
1629419100000|2021-08-20 00:25:00|15342.9|15318.9|15347.7|15323.7|15347.7|15323.7|15339.9|15315.9|0
1629419400000|2021-08-20 00:30:00|15348.2|15324.2|15356.7|15332.7|15361.1|15337.1|15348.2|15324.2|0
1629419700000|2021-08-20 00:35:00|15357.2|15333.2|15359.4|15335.4|15361.4|15337.4|15355.6|15331.6|0
1629420000000|2021-08-20 00:40:00|15360.1|15336.1|15355.3|15331.3|15361|15337|15354.1|15330.1|0
1629420300000|2021-08-20 00:45:00|15355.7|15331.7|15363.6|15339.6|15363.9|15339.9|15355.7|15331.7|0
1629420600000|2021-08-20 00:50:00|15363.4|15339.4|15363.6|15339.6|15366.7|15342.7|15363.4|15339.4|0
1629420900000|2021-08-20 00:55:00|15363.7|15339.7|15358.5|15334.5|15363.9|15339.9|15356.9|15332.9|0
1629421200000|2021-08-20 01:00:00|15358.6|15334.6|15315.1|15305.1|15358.6|15334.6|15307.1|15297.1|2651
1629421500000|2021-08-20 01:05:00|15314.1|15304.1|15315.1|15305.1|15328.1|15318.1|15314.1|15304.1|927
1629421800000|2021-08-20 01:10:00|15316.1|15306.1|15318.1|15308.1|15328.1|15318.1|15315.1|15305.1|1218
1629422100000|2021-08-20 01:15:00|15319.1|15309.1|15230.1|15220.1|15322.1|15312.1|15208.1|15198.1|5861
1629422400000|2021-08-20 01:20:00|15228.1|15218.1|15121.1|15111.1|15228.1|15218.1|15101.1|15091.1|5539
1629422700000|2021-08-20 01:25:00|15116.1|15106.1|15090.1|15080.1|15140.1|15130.1|15076.1|15066.1|9498
1629423000000|2021-08-20 01:30:00|15082.1|15072.1|15092.1|15082.1|15140.1|15130.1|15036.1|15026.1|41191
1629423300000|2021-08-20 01:35:00|15097.1|15087.1|15005.1|14995.1|15105.1|15095.1|14998.1|14988.1|18103
1629423600000|2021-08-20 01:40:00|15007.1|14997.1|14949.1|14939.1|15033.1|15023.1|14938.1|14928.1|16737
1629423900000|2021-08-20 01:45:00|14947.1|14937.1|14967.1|14957.1|15019.1|15009.1|14940.1|14930.1|12220
1629424200000|2021-08-20 01:50:00|14966.1|14956.1|15000.1|14990.1|15029.1|15019.1|14956.1|14946.1|9322
1629424500000|2021-08-20 01:55:00|14999.1|14989.1|15050.1|15040.1|15060.1|15050.1|14968.1|14958.1|11263
1629424800000|2021-08-20 02:00:00|15051.1|15041.1|15070.1|15060.1|15109.1|15099.1|15026.1|15016.1|12167
1629425100000|2021-08-20 02:05:00|15071.1|15061.1|15018.1|15008.1|15079.1|15069.1|15008.1|14998.1|7815
1629425400000|2021-08-20 02:10:00|15017.1|15007.1|14987.1|14977.1|15031.1|15021.1|14975.1|14965.1|4757
1629425700000|2021-08-20 02:15:00|14989.1|14979.1|14987.1|14977.1|15010.1|15000.1|14976.1|14966.1|5822
1629426000000|2021-08-20 02:20:00|14988.1|14978.1|14954.1|14944.1|14988.1|14978.1|14947.1|14937.1|9129
1629426300000|2021-08-20 02:25:00|14958.1|14948.1|14957.1|14947.1|14989.1|14979.1|14942.1|14932.1|4947
1629426600000|2021-08-20 02:30:00|14955.1|14945.1|14896.1|14886.1|14958.1|14948.1|14894.1|14884.1|9280
1629426900000|2021-08-20 02:35:00|14897.1|14887.1|14901.1|14891.1|14925.1|14915.1|14890.1|14880.1|3911
1629427200000|2021-08-20 02:40:00|14900.1|14890.1|14837.1|14827.1|14911.1|14901.1|14837.1|14827.1|7408
1629427500000|2021-08-20 02:45:00|14838.1|14828.1|14846.1|14836.1|14859.1|14849.1|14832.1|14822.1|4594
1629427800000|2021-08-20 02:50:00|14845.1|14835.1|14858.1|14848.1|14865.1|14855.1|14821.1|14811.1|5472
1629428100000|2021-08-20 02:55:00|14859.1|14849.1|14827.1|14817.1|14882.1|14872.1|14827.1|14817.1|5051
1629428400000|2021-08-20 03:00:00|14826.1|14816.1|14816.1|14806.1|14849.1|14839.1|14805.1|14795.1|7097
1629428700000|2021-08-20 03:05:00|14814.1|14804.1|14836.1|14826.1|14845.1|14835.1|14790.1|14780.1|5741
1629429000000|2021-08-20 03:10:00|14834.1|14824.1|14829.1|14819.1|14867.1|14857.1|14817.1|14807.1|4802
1629429300000|2021-08-20 03:15:00|14828.1|14818.1|14806.1|14796.1|14863.1|14853.1|14804.1|14794.1|6721
1629429600000|2021-08-20 03:20:00|14807.1|14797.1|14797.1|14787.1|14831.1|14821.1|14792.1|14782.1|4366
1629429900000|2021-08-20 03:25:00|14795.1|14785.1|14776.1|14766.1|14805.1|14795.1|14769.1|14759.1|4428
1629430200000|2021-08-20 03:30:00|14777.1|14767.1|14762.1|14752.1|14778.1|14768.1|14759.1|14749.1|2068
1629430500000|2021-08-20 03:35:00|14765.1|14755.1|14753.1|14743.1|14777.1|14767.1|14750.1|14740.1|1091
1629430800000|2021-08-20 03:40:00|14754.1|14744.1|14785.1|14775.1|14787.1|14777.1|14753.1|14743.1|1573
1629431100000|2021-08-20 03:45:00|14783.1|14773.1|14789.1|14779.1|14800.1|14790.1|14774.1|14764.1|1054
1629431400000|2021-08-20 03:50:00|14787.1|14777.1|14778.1|14768.1|14790.1|14780.1|14775.1|14765.1|811
1629431700000|2021-08-20 03:55:00|14779.1|14769.1|14794.1|14784.1|14794.1|14784.1|14778.1|14768.1|550
1629432000000|2021-08-20 04:00:00|14793.1|14783.1|14793.1|14783.1|14802.1|14792.1|14790.1|14780.1|576
1629432300000|2021-08-20 04:05:00|14792.1|14782.1|14794.1|14784.1|14797.1|14787.1|14789.1|14779.1|245
1629432600000|2021-08-20 04:10:00|14797.1|14787.1|14794.1|14784.1|14797.1|14787.1|14791.1|14781.1|278
1629432900000|2021-08-20 04:15:00|14795.1|14785.1|14798.1|14788.1|14800.1|14790.1|14794.1|14784.1|275
1629433200000|2021-08-20 04:20:00|14799.1|14789.1|14798.1|14788.1|14805.1|14795.1|14796.1|14786.1|263
1629433500000|2021-08-20 04:25:00|14797.1|14787.1|14798.1|14788.1|14799.1|14789.1|14796.1|14786.1|244
1629433800000|2021-08-20 04:30:00|14796.1|14786.1|14793.1|14783.1|14797.1|14787.1|14792.1|14782.1|254
1629434100000|2021-08-20 04:35:00|14794.1|14784.1|14792.1|14782.1|14795.1|14785.1|14790.1|14780.1|238
1629434400000|2021-08-20 04:40:00|14790.1|14780.1|14792.1|14782.1|14796.1|14786.1|14789.1|14779.1|335
1629434700000|2021-08-20 04:45:00|14791.1|14781.1|14795.1|14785.1|14796.1|14786.1|14791.1|14781.1|154
1629435000000|2021-08-20 04:50:00|14796.1|14786.1|14796.1|14786.1|14797.1|14787.1|14792.1|14782.1|332
1629435300000|2021-08-20 04:55:00|14797.1|14787.1|14798.1|14788.1|14799.1|14789.1|14792.1|14782.1|334
1629435600000|2021-08-20 05:00:00|14797.1|14787.1|14757.1|14747.1|14797.1|14787.1|14751.1|14741.1|6920
1629435900000|2021-08-20 05:05:00|14756.1|14746.1|14789.1|14779.1|14809.1|14799.1|14746.1|14736.1|8744
1629436200000|2021-08-20 05:10:00|14788.1|14778.1|14796.1|14786.1|14815.1|14805.1|14780.1|14770.1|6242
1629436500000|2021-08-20 05:15:00|14797.1|14787.1|14731.1|14721.1|14797.1|14787.1|14731.1|14721.1|4279
1629436800000|2021-08-20 05:20:00|14729.1|14719.1|14750.1|14740.1|14766.1|14756.1|14724.1|14714.1|7351
1629437100000|2021-08-20 05:25:00|14752.1|14742.1|14749.1|14739.1|14759.1|14749.1|14722.1|14712.1|4164
1629437400000|2021-08-20 05:30:00|14751.1|14741.1|14766.1|14756.1|14785.1|14775.1|14748.1|14738.1|5827
1629437700000|2021-08-20 05:35:00|14765.1|14755.1|14726.1|14716.1|14768.1|14758.1|14723.1|14713.1|5865
1629438000000|2021-08-20 05:40:00|14725.1|14715.1|14698.1|14688.1|14732.1|14722.1|14695.1|14685.1|5166
1629438300000|2021-08-20 05:45:00|14697.1|14687.1|14705.1|14695.1|14721.1|14711.1|14695.1|14685.1|3613
1629438600000|2021-08-20 05:50:00|14706.1|14696.1|14720.1|14710.1|14744.1|14734.1|14701.1|14691.1|3865
1629438900000|2021-08-20 05:55:00|14721.1|14711.1|14768.1|14758.1|14768.1|14758.1|14700.1|14690.1|6196
1629439200000|2021-08-20 06:00:00|14770.1|14760.1|14757.1|14747.1|14778.1|14768.1|14727.1|14717.1|6374
1629439500000|2021-08-20 06:05:00|14758.1|14748.1|14799.1|14789.1|14821.1|14811.1|14757.1|14747.1|10262
1629439800000|2021-08-20 06:10:00|14800.1|14790.1|14813.1|14803.1|14815.1|14805.1|14766.1|14756.1|8243
1629440100000|2021-08-20 06:15:00|14814.1|14804.1|14815.1|14805.1|14817.1|14807.1|14788.1|14778.1|7280
1629440400000|2021-08-20 06:20:00|14816.1|14806.1|14799.1|14789.1|14819.1|14809.1|14783.1|14773.1|6487
1629440700000|2021-08-20 06:25:00|14798.1|14788.1|14778.1|14768.1|14805.1|14795.1|14769.1|14759.1|5409
1629441000000|2021-08-20 06:30:00|14776.1|14766.1|14754.1|14744.1|14776.1|14766.1|14742.1|14732.1|4405
1629441300000|2021-08-20 06:35:00|14753.1|14743.1|14753.1|14743.1|14773.1|14763.1|14741.1|14731.1|6730
1629441600000|2021-08-20 06:40:00|14754.1|14744.1|14807.1|14797.1|14815.1|14805.1|14754.1|14744.1|6943
1629441900000|2021-08-20 06:45:00|14809.1|14799.1|14780.1|14770.1|14812.1|14802.1|14779.1|14769.1|4882
1629442200000|2021-08-20 06:50:00|14781.1|14771.1|14783.1|14773.1|14798.1|14788.1|14780.1|14770.1|7771
1629442500000|2021-08-20 06:55:00|14784.1|14774.1|14795.1|14785.1|14798.1|14788.1|14776.1|14766.1|7027
1629442800000|2021-08-20 07:00:00|14777.1|14766.1|14788.1|14776.1|14800.1|14788.1|14770.1|14758.1|2868
1629443100000|2021-08-20 07:05:00|14787.1|14775.1|14789.1|14777.1|14797.1|14785.1|14780.1|14769.1|895
1629443400000|2021-08-20 07:10:00|14790.1|14778.1|14807.1|14795.1|14820.1|14807.1|14777.1|14766.1|2735
1629443700000|2021-08-20 07:15:00|14808.1|14796.1|14781.1|14769.1|14808.1|14797.1|14777.1|14765.1|1693
1629444000000|2021-08-20 07:20:00|14782.1|14768.1|14767.1|14755.1|14795.1|14783.1|14767.1|14755.1|1023
1629444300000|2021-08-20 07:25:00|14766.1|14754.1|14748.1|14736.1|14767.1|14756.1|14746.1|14734.1|1622
1629444600000|2021-08-20 07:30:00|14749.1|14737.1|14749.1|14737.1|14769.1|14757.1|14749.1|14737.1|954
1629444900000|2021-08-20 07:35:00|14751.1|14738.1|14745.1|14733.1|14754.1|14743.1|14738.1|14727.1|1411
1629445200000|2021-08-20 07:40:00|14746.1|14734.1|14746.1|14734.1|14752.1|14741.1|14740.1|14729.1|1073
1629445500000|2021-08-20 07:45:00|14745.1|14733.1|14749.1|14737.1|14754.1|14743.1|14739.1|14727.1|1708
1629445800000|2021-08-20 07:50:00|14747.1|14736.1|14747.1|14735.1|14756.1|14745.1|14744.1|14733.1|1414
1629446100000|2021-08-20 07:55:00|14746.1|14736.1|14755.1|14744.1|14761.1|14749.1|14746.1|14735.1|1186
1629446400000|2021-08-20 08:00:00|14756.1|14745.1|14754.1|14742.1|14761.1|14749.1|14749.1|14737.1|1295
1629446700000|2021-08-20 08:05:00|14755.1|14743.1|14742.1|14730.1|14765.1|14753.1|14742.1|14730.1|1713
1629447000000|2021-08-20 08:10:00|14743.1|14731.1|14742.1|14730.1|14752.1|14739.1|14739.1|14728.1|1747
1629447300000|2021-08-20 08:15:00|14741.1|14731.1|14758.1|14747.1|14764.1|14752.1|14741.1|14731.1|4255
1629447600000|2021-08-20 08:20:00|14759.1|14746.1|14750.1|14738.1|14762.1|14750.1|14746.1|14735.1|1143
1629447900000|2021-08-20 08:25:00|14749.1|14737.1|14768.1|14756.1|14771.1|14759.1|14746.1|14735.1|2748
1629448200000|2021-08-20 08:30:00|14763.7|14739.7|14769|14745|14769.6|14745.6|14758.9|14734.9|0
1629448500000|2021-08-20 08:35:00|14768.1|14744.1|14771.5|14747.5|14775.4|14751.4|14765.4|14741.4|1917
1629448800000|2021-08-20 08:40:00|14771.6|14747.6|14779.2|14755.2|14784.6|14760.6|14769.4|14745.4|0
1629449100000|2021-08-20 08:45:00|14778.9|14754.9|14785.8|14761.8|14789.2|14765.2|14776.5|14752.5|0
1629449400000|2021-08-20 08:50:00|14786.2|14762.2|14791.4|14767.4|14791.7|14767.7|14782.5|14758.5|0
1629449700000|2021-08-20 08:55:00|14790.5|14766.5|14780.7|14756.7|14793.3|14769.3|14780.7|14756.7|0
1629450000000|2021-08-20 09:00:00|14754.1|14742.1|14776.1|14764.1|14780.1|14768.1|14753.1|14742.1|1089
1629450300000|2021-08-20 09:05:00|14775.1|14763.1|14771.1|14760.1|14776.1|14764.1|14771.1|14760.1|99
1629450600000|2021-08-20 09:10:00|14770.1|14759.1|14773.1|14761.1|14775.1|14764.1|14765.1|14754.1|383
1629450900000|2021-08-20 09:15:00|14772.1|14762.1|14777.1|14766.1|14781.1|14769.1|14770.1|14759.1|626
1629451200000|2021-08-20 09:20:00|14778.1|14767.1|14794.1|14782.1|14794.1|14783.1|14777.1|14765.1|429
1629451500000|2021-08-20 09:25:00|14793.1|14783.1|14803.1|14792.1|14804.1|14793.1|14793.1|14783.1|403
1629451800000|2021-08-20 09:30:00|14802.1|14791.1|14808.1|14797.1|14808.1|14797.1|14796.1|14785.1|349
1629452100000|2021-08-20 09:35:00|14807.1|14796.1|14811.1|14800.1|14811.1|14800.1|14804.1|14793.1|180
1629452400000|2021-08-20 09:40:00|14812.1|14799.1|14815.1|14803.1|14816.1|14804.1|14808.1|14796.1|312
1629452700000|2021-08-20 09:45:00|14814.1|14802.1|14811.1|14800.1|14815.1|14803.1|14809.1|14798.1|87
1629453000000|2021-08-20 09:50:00|14812.1|14801.1|14802.1|14791.1|14813.1|14802.1|14800.1|14789.1|132
1629453300000|2021-08-20 09:55:00|14803.1|14792.1|14807.1|14795.1|14807.1|14796.1|14799.1|14787.1|96
1629453600000|2021-08-20 10:00:00|14806.1|14796.1|14796.1|14784.1|14807.1|14796.1|14794.1|14783.1|168
1629453900000|2021-08-20 10:05:00|14797.1|14785.1|14795.1|14784.1|14797.1|14786.1|14789.1|14777.1|82
1629454200000|2021-08-20 10:10:00|14794.1|14783.1|14797.1|14786.1|14798.1|14787.1|14794.1|14782.1|52
1629454500000|2021-08-20 10:15:00|14796.1|14785.1|14809.1|14797.1|14809.1|14798.1|14795.1|14784.1|155
1629454800000|2021-08-20 10:20:00|14808.1|14798.1|14804.1|14793.1|14808.1|14798.1|14802.1|14790.1|54
1629455100000|2021-08-20 10:25:00|14805.1|14792.1|14806.1|14794.1|14809.1|14797.1|14804.1|14792.1|88
1629455400000|2021-08-20 10:30:00|14807.1|14795.1|14804.1|14793.1|14809.1|14798.1|14804.1|14793.1|96
1629455700000|2021-08-20 10:35:00|14803.1|14792.1|14805.1|14794.1|14805.1|14794.1|14796.1|14785.1|147
1629456000000|2021-08-20 10:40:00|14804.1|14793.1|14803.1|14792.1|14806.1|14794.1|14801.1|14789.1|139
1629456300000|2021-08-20 10:45:00|14804.1|14793.1|14808.1|14797.1|14809.1|14798.1|14804.1|14793.1|70
1629456600000|2021-08-20 10:50:00|14809.1|14796.1|14800.1|14788.1|14809.1|14797.1|14799.1|14788.1|104
1629456900000|2021-08-20 10:55:00|14801.1|14789.1|14803.1|14792.1|14805.1|14794.1|14800.1|14789.1|53
1629457200000|2021-08-20 11:00:00|14804.1|14791.1|14798.1|14787.1|14804.1|14791.1|14796.1|14785.1|150
1629457500000|2021-08-20 11:05:00|14797.1|14786.1|14793.1|14781.1|14800.1|14789.1|14792.1|14781.1|206
1629457800000|2021-08-20 11:10:00|14792.1|14782.1|14800.1|14788.1|14801.1|14790.1|14792.1|14781.1|210
1629458100000|2021-08-20 11:15:00|14801.1|14789.1|14800.1|14789.1|14802.1|14791.1|14798.1|14787.1|116
1629458400000|2021-08-20 11:20:00|14801.1|14790.1|14808.1|14797.1|14810.1|14798.1|14801.1|14789.1|75
1629458700000|2021-08-20 11:25:00|14807.1|14796.1|14812.1|14801.1|14815.1|14804.1|14807.1|14796.1|141
1629459000000|2021-08-20 11:30:00|14811.1|14800.1|14805.1|14794.1|14813.1|14802.1|14804.1|14793.1|324
1629459300000|2021-08-20 11:35:00|14807.1|14795.1|14814.1|14803.1|14814.1|14803.1|14805.1|14794.1|185
1629459600000|2021-08-20 11:40:00|14815.1|14804.1|14819.1|14807.1|14819.1|14808.1|14814.1|14803.1|186
1629459900000|2021-08-20 11:45:00|14818.1|14808.1|14815.1|14803.1|14820.1|14809.1|14813.1|14802.1|60
1629460200000|2021-08-20 11:50:00|14814.1|14802.1|14810.1|14799.1|14814.1|14802.1|14810.1|14799.1|40
1629460500000|2021-08-20 11:55:00|14811.1|14798.1|14808.1|14797.1|14811.1|14800.1|14806.1|14795.1|67
1629460800000|2021-08-20 12:00:00|14809.1|14798.1|14811.1|14800.1|14812.1|14801.1|14806.1|14794.1|101
1629461100000|2021-08-20 12:05:00|14810.1|14799.1|14810.1|14798.1|14813.1|14801.1|14808.1|14797.1|339
1629461400000|2021-08-20 12:10:00|14809.1|14799.1|14808.1|14796.1|14812.1|14800.1|14807.1|14796.1|40
1629461700000|2021-08-20 12:15:00|14809.1|14797.1|14809.1|14798.1|14812.1|14801.1|14806.1|14795.1|115
1629462000000|2021-08-20 12:20:00|14808.1|14797.1|14811.1|14799.1|14812.1|14801.1|14805.1|14794.1|61
1629462300000|2021-08-20 12:25:00|14810.1|14800.1|14807.1|14795.1|14813.1|14802.1|14806.1|14795.1|75
1629462600000|2021-08-20 12:30:00|14806.1|14796.1|14808.1|14796.1|14809.1|14798.1|14804.1|14793.1|111
1629462900000|2021-08-20 12:35:00|14809.1|14797.1|14808.1|14797.1|14814.1|14802.1|14807.1|14796.1|184
1629463200000|2021-08-20 12:40:00|14809.1|14794.1|14802.1|14791.1|14809.1|14796.1|14801.1|14789.1|335
1629463500000|2021-08-20 12:45:00|14803.1|14792.1|14809.1|14798.1|14811.1|14799.1|14802.1|14791.1|111
1629463800000|2021-08-20 12:50:00|14808.1|14797.1|14806.1|14794.1|14810.1|14799.1|14804.1|14792.1|140
1629464100000|2021-08-20 12:55:00|14807.1|14795.1|14811.1|14800.1|14812.1|14800.1|14806.1|14794.1|103
1629464400000|2021-08-20 13:00:00|14812.1|14799.1|14816.1|14804.1|14816.1|14805.1|14807.1|14796.1|178
1629464700000|2021-08-20 13:05:00|14815.1|14803.1|14837.1|14826.1|14838.1|14826.1|14814.1|14803.1|740
1629465000000|2021-08-20 13:10:00|14838.1|14827.1|14831.1|14820.1|14838.1|14827.1|14827.1|14816.1|335
1629465300000|2021-08-20 13:15:00|14830.1|14819.1|14831.1|14820.1|14842.1|14830.1|14829.1|14818.1|279
1629465600000|2021-08-20 13:20:00|14830.1|14819.1|14822.1|14811.1|14831.1|14820.1|14819.1|14808.1|387
1629465900000|2021-08-20 13:25:00|14823.1|14812.1|14812.1|14801.1|14824.1|14812.1|14812.1|14800.1|337
1629466200000|2021-08-20 13:30:00|14811.1|14800.1|14846.1|14835.1|14846.1|14835.1|14802.1|14791.1|1091
1629466500000|2021-08-20 13:35:00|14845.1|14834.1|14858.1|14846.1|14862.1|14851.1|14845.1|14833.1|947
1629466800000|2021-08-20 13:40:00|14859.1|14847.1|14880.1|14869.1|14880.1|14869.1|14850.1|14839.1|1114
1629467100000|2021-08-20 13:45:00|14878.1|14867.1|14891.1|14879.1|14902.1|14891.1|14878.1|14867.1|1735
1629467400000|2021-08-20 13:50:00|14890.1|14878.1|14908.1|14896.1|14917.1|14905.1|14889.1|14877.1|1305
1629467700000|2021-08-20 13:55:00|14907.1|14897.1|14924.1|14913.1|14927.1|14916.1|14907.1|14897.1|1257
1629468000000|2021-08-20 14:00:00|14923.1|14912.1|14918.1|14907.1|14930.1|14919.1|14915.1|14904.1|796
1629468300000|2021-08-20 14:05:00|14919.1|14908.1|14918.1|14907.1|14924.1|14913.1|14913.1|14901.1|625
1629468600000|2021-08-20 14:10:00|14919.1|14908.1|14902.1|14891.1|14919.1|14908.1|14902.1|14891.1|494
1629468900000|2021-08-20 14:15:00|14903.1|14892.1|14917.1|14905.1|14921.1|14910.1|14903.1|14892.1|708
1629469200000|2021-08-20 14:20:00|14918.1|14906.1|14917.1|14906.1|14922.1|14911.1|14915.1|14904.1|619
1629469500000|2021-08-20 14:25:00|14916.1|14905.1|14908.1|14896.1|14917.1|14906.1|14904.1|14892.1|719
1629469800000|2021-08-20 14:30:00|14909.1|14897.1|14918.1|14906.1|14922.1|14911.1|14909.1|14897.1|723
1629470100000|2021-08-20 14:35:00|14917.1|14907.1|14917.1|14906.1|14922.1|14911.1|14912.1|14901.1|639
1629470400000|2021-08-20 14:40:00|14918.1|14905.1|14901.1|14890.1|14918.1|14906.1|14901.1|14890.1|440
1629470700000|2021-08-20 14:45:00|14902.1|14889.1|14906.1|14895.1|14908.1|14897.1|14898.1|14886.1|364
1629471000000|2021-08-20 14:50:00|14905.1|14893.1|14894.1|14883.1|14906.1|14895.1|14891.1|14879.1|396
1629471300000|2021-08-20 14:55:00|14895.1|14884.1|14896.1|14884.1|14901.1|14890.1|14891.1|14880.1|165
1629471600000|2021-08-20 15:00:00|14895.1|14885.1|14891.1|14879.1|14897.1|14886.1|14890.1|14878.1|164
1629471900000|2021-08-20 15:05:00|14890.1|14878.1|14903.1|14892.1|14903.1|14892.1|14888.1|14877.1|529
1629472200000|2021-08-20 15:10:00|14902.1|14891.1|14911.1|14900.1|14915.1|14904.1|14902.1|14891.1|611
1629472500000|2021-08-20 15:15:00|14910.1|14899.1|14920.1|14909.1|14921.1|14910.1|14910.1|14899.1|691
1629472800000|2021-08-20 15:20:00|14921.1|14910.1|14920.1|14909.1|14931.1|14919.1|14920.1|14908.1|851
1629473100000|2021-08-20 15:25:00|14921.1|14910.1|14910.1|14899.1|14921.1|14910.1|14906.1|14895.1|465
1629473400000|2021-08-20 15:30:00|14911.1|14900.1|14920.1|14908.1|14922.1|14911.1|14910.1|14898.1|286
1629473700000|2021-08-20 15:35:00|14919.1|14907.1|14908.1|14896.1|14920.1|14909.1|14902.1|14891.1|235
1629474000000|2021-08-20 15:40:00|14909.1|14897.1|14914.1|14902.1|14914.1|14902.1|14905.1|14894.1|128
1629474300000|2021-08-20 15:45:00|14913.1|14903.1|14909.1|14898.1|14917.1|14906.1|14908.1|14897.1|131
1629474600000|2021-08-20 15:50:00|14910.1|14897.1|14910.1|14898.1|14914.1|14903.1|14908.1|14897.1|130
1629474900000|2021-08-20 15:55:00|14909.1|14899.1|14913.1|14901.1|14913.1|14901.1|14906.1|14895.1|73
1629475200000|2021-08-20 16:00:00|14914.1|14902.1|14922.1|14910.1|14923.1|14912.1|14911.1|14900.1|103
1629475500000|2021-08-20 16:05:00|14921.1|14911.1|14924.1|14913.1|14927.1|14916.1|14919.1|14907.1|258
1629475800000|2021-08-20 16:10:00|14923.1|14912.1|14919.1|14907.1|14924.1|14912.1|14916.1|14905.1|102
1629476100000|2021-08-20 16:15:00|14918.1|14908.1|14923.1|14911.1|14924.1|14912.1|14918.1|14906.1|84
1629476400000|2021-08-20 16:20:00|14924.1|14912.1|14925.1|14914.1|14926.1|14915.1|14923.1|14912.1|149
1629476700000|2021-08-20 16:25:00|14924.1|14913.1|14931.1|14920.1|14931.1|14920.1|14924.1|14912.1|124
1629477000000|2021-08-20 16:30:00|14932.1|14919.1|14920.1|14909.1|14932.1|14919.1|14920.1|14909.1|405
1629477300000|2021-08-20 16:35:00|14921.1|14910.1|14923.1|14912.1|14926.1|14915.1|14921.1|14910.1|82
1629477600000|2021-08-20 16:40:00|14924.1|14913.1|14925.1|14913.1|14925.1|14914.1|14921.1|14909.1|186
1629477900000|2021-08-20 16:45:00|14924.1|14912.1|14931.1|14920.1|14932.1|14921.1|14924.1|14912.1|91
1629478200000|2021-08-20 16:50:00|14932.1|14921.1|14928.1|14916.1|14933.1|14922.1|14927.1|14916.1|402
1629478500000|2021-08-20 16:55:00|14927.1|14917.1|14923.1|14912.1|14928.1|14917.1|14923.1|14912.1|55
1629478800000|2021-08-20 17:00:00|14924.1|14913.1|14920.1|14909.1|14926.1|14914.1|14920.1|14909.1|133
1629479100000|2021-08-20 17:05:00|14921.1|14910.1|14919.1|14907.1|14923.1|14911.1|14918.1|14907.1|52
1629479400000|2021-08-20 17:10:00|14920.1|14908.1|14922.1|14910.1|14923.1|14912.1|14919.1|14908.1|60
1629479700000|2021-08-20 17:15:00|14921.1|14909.1|14919.1|14908.1|14922.1|14911.1|14918.1|14907.1|51
1629480000000|2021-08-20 17:20:00|14920.1|14907.1|14919.1|14908.1|14920.1|14909.1|14918.1|14906.1|19
1629480300000|2021-08-20 17:25:00|14920.1|14907.1|14918.1|14906.1|14920.1|14908.1|14917.1|14906.1|24
1629480600000|2021-08-20 17:30:00|14919.1|14907.1|14916.1|14904.1|14920.1|14909.1|14915.1|14904.1|86
1629480900000|2021-08-20 17:35:00|14917.1|14905.1|14912.1|14901.1|14918.1|14906.1|14912.1|14901.1|62
1629481200000|2021-08-20 17:40:00|14911.1|14900.1|14913.1|14902.1|14916.1|14904.1|14911.1|14900.1|46
1629481500000|2021-08-20 17:45:00|14914.1|14903.1|14912.1|14900.1|14914.1|14903.1|14911.1|14900.1|28
1629481800000|2021-08-20 17:50:00|14911.1|14901.1|14912.1|14901.1|14914.1|14903.1|14910.1|14899.1|98
1629482100000|2021-08-20 17:55:00|14911.1|14900.1|14913.1|14901.1|14913.1|14902.1|14906.1|14894.1|143
1629482400000|2021-08-20 18:00:00|14912.1|14902.1|14913.1|14902.1|14917.1|14906.1|14912.1|14901.1|79
1629482700000|2021-08-20 18:05:00|14914.1|14903.1|14910.1|14898.1|14915.1|14903.1|14908.1|14897.1|80
1629483000000|2021-08-20 18:10:00|14909.1|14899.1|14909.1|14897.1|14911.1|14900.1|14907.1|14896.1|53
1629483300000|2021-08-20 18:15:00|14908.1|14898.1|14910.1|14898.1|14913.1|14902.1|14908.1|14896.1|52
1629483600000|2021-08-20 18:20:00|14911.1|14899.1|14897.1|14886.1|14911.1|14899.1|14895.1|14884.1|329
1629483900000|2021-08-20 18:25:00|14898.1|14887.1|14896.1|14885.1|14902.1|14891.1|14896.1|14885.1|239
1629484200000|2021-08-20 18:30:00|14897.1|14886.1|14904.1|14893.1|14904.1|14893.1|14895.1|14883.1|361
1629484500000|2021-08-20 18:35:00|14903.1|14892.1|14906.1|14895.1|14907.1|14896.1|14902.1|14890.1|197
1629484800000|2021-08-20 18:40:00|14905.1|14894.1|14903.6|14893.6|14909.1|14898.1|14903.1|14892.1|122
1629485100000|2021-08-20 18:45:00|14903.1|14893.1|14897.1|14887.1|14904.6|14894.6|14895.6|14885.6|143
1629485400000|2021-08-20 18:50:00|14897.6|14887.6|14898.1|14888.1|14899.1|14889.1|14895.6|14885.6|196
1629485700000|2021-08-20 18:55:00|14898.6|14888.6|14898.6|14888.6|14901.1|14891.1|14897.6|14887.6|142
1629486000000|2021-08-20 19:00:00|14897.6|14887.6|14907.1|14897.1|14907.6|14897.6|14897.6|14887.6|169
1629486300000|2021-08-20 19:05:00|14906.6|14896.6|14904.6|14894.6|14906.6|14896.6|14900.6|14890.6|126
1629486600000|2021-08-20 19:10:00|14905.6|14895.6|14916.6|14906.6|14916.6|14906.6|14905.6|14895.6|282
1629486900000|2021-08-20 19:15:00|14915.6|14905.6|14909.6|14899.6|14916.6|14906.6|14909.6|14899.6|103
1629487200000|2021-08-20 19:20:00|14909.1|14899.1|14913.1|14903.1|14914.1|14904.1|14908.6|14898.6|107
1629487500000|2021-08-20 19:25:00|14912.6|14902.6|14917.1|14907.1|14919.6|14909.6|14911.1|14901.1|212
1629487800000|2021-08-20 19:30:00|14916.6|14906.6|14909.6|14899.6|14916.6|14906.6|14905.6|14895.6|332
1629488100000|2021-08-20 19:35:00|14909.1|14899.1|14905.6|14895.6|14910.6|14900.6|14904.6|14894.6|265
1629488400000|2021-08-20 19:40:00|14904.6|14894.6|14913.1|14903.1|14913.1|14903.1|14903.6|14893.6|128
1629488700000|2021-08-20 19:45:00|14912.6|14902.6|14908.6|14898.6|14914.6|14904.6|14907.6|14897.6|103
1629489000000|2021-08-20 19:50:00|14910.1|14900.1|14909.1|14899.1|14910.6|14900.6|14906.6|14896.6|163
1629489300000|2021-08-20 19:55:00|14909.6|14899.6|14918.1|14908.1|14919.6|14909.6|14909.1|14899.1|322
1629489600000|2021-08-20 20:00:00|14917.6|14907.6|14908.1|14898.1|14917.6|14907.6|14907.1|14897.1|176
1629489900000|2021-08-20 20:05:00|14908.6|14898.6|14911.1|14901.1|14911.1|14901.1|14907.6|14897.6|33
1629490200000|2021-08-20 20:10:00|14910.6|14900.6|14912.1|14902.1|14912.1|14902.1|14908.6|14898.6|34
1629490500000|2021-08-20 20:15:00|14913.1|14903.1|14917.1|14907.1|14917.1|14907.1|14912.6|14902.6|61
1629490800000|2021-08-20 20:20:00|14916.6|14906.6|14911.1|14901.1|14916.6|14906.6|14911.1|14901.1|84
1629491100000|2021-08-20 20:25:00|14911.6|14901.6|14914.1|14904.1|14916.1|14906.1|14911.6|14901.6|32
1629491400000|2021-08-20 20:30:00|14913.6|14903.6|14916.1|14906.1|14916.1|14906.1|14913.1|14903.1|22
1629491700000|2021-08-20 20:35:00|14916.6|14906.6|14916.6|14906.6|14917.6|14907.6|14915.6|14905.6|27
1629492000000|2021-08-20 20:40:00|14917.1|14907.1|14914.6|14904.6|14917.1|14907.1|14914.1|14904.1|26
1629492300000|2021-08-20 20:45:00|14915.1|14905.1|14917.1|14907.1|14917.1|14907.1|14915.1|14905.1|41
1629492600000|2021-08-20 20:50:00|14916.6|14906.6|14916.1|14906.1|14916.6|14906.6|14916.1|14906.1|9
1629492900000|2021-08-20 20:55:00|14918.1|14908.1|14916.1|14906.1|14919.6|14909.6|14915.6|14905.6|32
1629669600000|2021-08-22 22:00:00|14917.3|14893.3|14923.2|14899.2|14924.5|14900.5|14917.3|14893.3|0
1629669900000|2021-08-22 22:05:00|14923.5|14899.5|14922.4|14898.4|14924.5|14900.5|14921.1|14897.1|0
1629670200000|2021-08-22 22:10:00|14921.9|14897.9|14923.3|14899.3|14923.9|14899.9|14919.4|14895.4|0
1629670500000|2021-08-22 22:15:00|14923|14899|14924.3|14900.3|14924.6|14900.6|14922.7|14898.7|0
1629670800000|2021-08-22 22:20:00|14924.6|14900.6|14922.7|14898.7|14924.6|14900.6|14922.4|14898.4|0
1629671100000|2021-08-22 22:25:00|14923.3|14899.3|14925.2|14901.2|14925.2|14901.2|14923.3|14899.3|0
1629671400000|2021-08-22 22:30:00|14925.5|14901.5|14927.7|14903.7|14927.7|14903.7|14925.2|14901.2|0
1629671700000|2021-08-22 22:35:00|14927.1|14903.1|14927.1|14903.1|14927.1|14903.1|14925.9|14901.9|0
1629672000000|2021-08-22 22:40:00|14927.4|14903.4|14929.1|14905.1|14929.1|14905.1|14926.5|14902.5|0
1629672300000|2021-08-22 22:45:00|14929.8|14905.8|14932.3|14908.3|14933.5|14909.5|14929.1|14905.1|0
1629672600000|2021-08-22 22:50:00|14932.9|14908.9|14931|14907|14932.9|14908.9|14929.8|14905.8|0
1629672900000|2021-08-22 22:55:00|14931.7|14907.7|14928.2|14904.2|14931.7|14907.7|14928.2|14904.2|0
1629673200000|2021-08-22 23:00:00|14927.9|14903.9|14929.8|14905.8|14930.4|14906.4|14927.2|14903.2|0
1629673500000|2021-08-22 23:05:00|14930.1|14906.1|14931.1|14907.1|14932.7|14908.7|14930.1|14906.1|0
1629673800000|2021-08-22 23:10:00|14930.8|14906.8|14932.9|14908.9|14933.5|14909.5|14930.5|14906.5|0
1629674100000|2021-08-22 23:15:00|14933.5|14909.5|14922.1|14898.1|14934.1|14910.1|14920.5|14896.5|0
1629674400000|2021-08-22 23:20:00|14921.8|14897.8|14912|14888|14922.1|14898.1|14911.3|14887.3|0
1629674700000|2021-08-22 23:25:00|14911.6|14887.6|14912|14888|14913.2|14889.2|14911.3|14887.3|0
1629675000000|2021-08-22 23:30:00|14912.3|14888.3|14907.6|14883.6|14912.6|14888.6|14907.6|14883.6|0
1629675300000|2021-08-22 23:35:00|14905.5|14881.5|14905.5|14881.5|14907.4|14883.4|14905.5|14881.5|0
1629675600000|2021-08-22 23:40:00|14905.8|14881.8|14904.2|14880.2|14906.1|14882.1|14904.2|14880.2|0
1629675900000|2021-08-22 23:45:00|14903.6|14879.6|14904.8|14880.8|14906|14882|14902.3|14878.3|0
1629676200000|2021-08-22 23:50:00|14904.4|14880.4|14907.3|14883.3|14907.9|14883.9|14904.1|14880.1|0
1629676500000|2021-08-22 23:55:00|14907|14883|14905.8|14881.8|14907.4|14883.4|14904.3|14880.3|0
1629676800000|2021-08-23 00:00:00|14905.2|14881.2|14905.8|14881.8|14910.2|14886.2|14905.2|14881.2|0
1629677100000|2021-08-23 00:05:00|14906.1|14882.1|14908.3|14884.3|14912.7|14888.7|14905.8|14881.8|0
1629677400000|2021-08-23 00:10:00|14908.6|14884.6|14910.6|14886.6|14911.5|14887.5|14907|14883|0
1629677700000|2021-08-23 00:15:00|14910.9|14886.9|14916.8|14892.8|14920.8|14896.8|14906.6|14882.6|0
1629678000000|2021-08-23 00:20:00|14916.4|14892.4|14912.9|14888.9|14919.1|14895.1|14912.1|14888.1|0
1629678300000|2021-08-23 00:25:00|14913.4|14889.4|14905.6|14881.6|14917.9|14893.9|14900.2|14876.2|0
1629678600000|2021-08-23 00:30:00|14906.5|14882.5|14893.7|14869.7|14912.5|14888.5|14893.4|14869.4|0
1629678900000|2021-08-23 00:35:00|14893.6|14869.6|14896.3|14872.3|14900.1|14876.1|14891.9|14867.9|0
1629679200000|2021-08-23 00:40:00|14896.6|14872.6|14902.3|14878.3|14903.9|14879.9|14895.4|14871.4|0
1629679500000|2021-08-23 00:45:00|14902.7|14878.7|14903.8|14879.8|14905.1|14881.1|14901.1|14877.1|0
1629679800000|2021-08-23 00:50:00|14904|14880|14900.2|14876.2|14906|14882|14898.7|14874.7|0
1629680100000|2021-08-23 00:55:00|14899.3|14875.3|14906.3|14882.3|14909.6|14885.6|14899|14875|0
1629680400000|2021-08-23 01:00:00|14906.1|14896.1|14878.1|14868.1|14918.1|14908.1|14857.1|14847.1|5404
1629680700000|2021-08-23 01:05:00|14879.1|14869.1|14901.1|14891.1|14907.1|14897.1|14876.1|14866.1|2266
1629681000000|2021-08-23 01:10:00|14902.1|14892.1|14913.1|14903.1|14915.1|14905.1|14896.1|14886.1|1819
1629681300000|2021-08-23 01:15:00|14915.1|14905.1|14889.1|14879.1|14918.1|14908.1|14873.1|14863.1|4376
1629681600000|2021-08-23 01:20:00|14890.1|14880.1|14887.1|14877.1|14893.1|14883.1|14855.1|14845.1|4315
1629681900000|2021-08-23 01:25:00|14888.1|14878.1|14868|14858|14908.9|14898.9|14857|14847|4803
1629682200000|2021-08-23 01:30:00|14866|14856|14867|14857|14898|14888|14832|14822|24984
1629682500000|2021-08-23 01:35:00|14868|14858|14830|14820|14894|14884|14825|14815|10408
1629682800000|2021-08-23 01:40:00|14834|14824|14815|14805|14861|14851|14815|14805|8382
1629683100000|2021-08-23 01:45:00|14814|14804|14923|14913|14928|14918|14814|14804|8536
1629683400000|2021-08-23 01:50:00|14925|14915|14940|14930|14978|14968|14912|14902|10308
1629683700000|2021-08-23 01:55:00|14937|14927|14953|14943|14968|14958|14924|14914|6292
1629684000000|2021-08-23 02:00:00|14954|14944|14992|14982|15003|14993|14952|14942|8034
1629684300000|2021-08-23 02:05:00|14990|14980|14971|14961|15006|14996|14971|14961|8792
1629684600000|2021-08-23 02:10:00|14969|14959|15019|15009|15035|15025|14950|14940|13593
1629684900000|2021-08-23 02:15:00|15018|15008|15033|15023|15047|15037|15011|15001|7956
1629685200000|2021-08-23 02:20:00|15031|15021|15022|15012|15059|15049|15018|15008|8130
1629685500000|2021-08-23 02:25:00|15024|15014|15046|15036|15047|15037|15013|15003|4767
1629685800000|2021-08-23 02:30:00|15049|15039|15022|15012|15064|15054|15022|15012|5921
1629686100000|2021-08-23 02:35:00|15023|15013|14995|14985|15024|15014|14992|14982|5136
1629686400000|2021-08-23 02:40:00|14994|14984|14975|14965|15010|15000|14970|14960|4617
1629686700000|2021-08-23 02:45:00|14976|14966|14984|14974|14991|14981|14966|14956|4983
1629687000000|2021-08-23 02:50:00|14985|14975|14952|14942|14989|14979|14950|14940|3326
1629687300000|2021-08-23 02:55:00|14949|14939|14972|14962|14973|14963|14933|14923|8343
1629687600000|2021-08-23 03:00:00|14971|14961|14959|14949|14997|14987|14957|14947|4652
1629687900000|2021-08-23 03:05:00|14960|14950|14973|14963|14974|14964|14947|14937|2548
1629688200000|2021-08-23 03:10:00|14972|14962|14944|14934|14982|14972|14942|14932|2873
1629688500000|2021-08-23 03:15:00|14945|14935|14916|14906|14949|14939|14916|14906|4277
1629688800000|2021-08-23 03:20:00|14915|14905|14897|14887|14916|14906|14893|14883|4745
1629689100000|2021-08-23 03:25:00|14896|14886|14905|14895|14907|14897|14864|14854|6171
1629689400000|2021-08-23 03:30:00|14906|14896|14894|14884|14913|14903|14894|14884|861
1629689700000|2021-08-23 03:35:00|14897|14887|14906|14896|14914|14904|14896|14886|601
1629690000000|2021-08-23 03:40:00|14905|14895|14912|14902|14916|14906|14902|14892|301
1629690300000|2021-08-23 03:45:00|14911|14901|14911|14901|14918|14908|14909|14899|366
1629690600000|2021-08-23 03:50:00|14914|14904|14917|14907|14917|14907|14907|14897|365
1629690900000|2021-08-23 03:55:00|14918|14908|14910|14900|14920|14910|14903|14893|933
1629691200000|2021-08-23 04:00:00|14908|14898|14916|14906|14921|14911|14908|14898|157
1629691500000|2021-08-23 04:05:00|14918|14908|14920|14910|14921|14911|14917|14907|160
1629691800000|2021-08-23 04:10:00|14919|14909|14922|14912|14925|14915|14919|14909|187
1629692100000|2021-08-23 04:15:00|14924|14914|14925|14915|14926|14916|14923|14913|111
1629692400000|2021-08-23 04:20:00|14926|14916|14924|14914|14931|14921|14924|14914|407
1629692700000|2021-08-23 04:25:00|14925|14915|14927|14917|14929|14919|14924|14914|157
1629693000000|2021-08-23 04:30:00|14929|14919|14928|14918|14930|14920|14927|14917|77
1629693300000|2021-08-23 04:35:00|14929|14919|14926|14916|14930|14920|14926|14916|252
1629693600000|2021-08-23 04:40:00|14928|14918|14927|14917|14928|14918|14926|14916|119
1629693900000|2021-08-23 04:45:00|14928|14918|14927|14917|14929|14919|14926|14916|130
1629694200000|2021-08-23 04:50:00|14928|14918|14924|14914|14928|14918|14924|14914|176
1629694500000|2021-08-23 04:55:00|14925|14915|14925|14915|14927|14917|14921|14911|381
1629694800000|2021-08-23 05:00:00|14921|14911|14948|14938|14951|14941|14908|14898|6657
1629695100000|2021-08-23 05:05:00|14946|14936|14935|14925|14948|14938|14915|14905|3550
1629695400000|2021-08-23 05:10:00|14934|14924|14974|14964|14990|14980|14931|14921|6032
1629695700000|2021-08-23 05:15:00|14975|14965|14958|14948|14982|14972|14957|14947|3442
1629696000000|2021-08-23 05:20:00|14957|14947|14983|14973|14985|14975|14956|14946|2473
1629696300000|2021-08-23 05:25:00|14985|14975|14971|14961|14990|14980|14964|14954|1947
1629696600000|2021-08-23 05:30:00|14970|14960|14956|14946|14976|14966|14954|14944|2124
1629696900000|2021-08-23 05:35:00|14957|14947|14972|14962|14980|14970|14957|14947|2714
1629697200000|2021-08-23 05:40:00|14971|14961|14978|14968|14988|14978|14970|14960|1930
1629697500000|2021-08-23 05:45:00|14979|14969|14996|14986|15004|14994|14972|14962|2321
1629697800000|2021-08-23 05:50:00|14997|14987|14995|14985|15004|14994|14988|14978|1486
1629698100000|2021-08-23 05:55:00|14994|14984|14965|14955|14994|14984|14960|14950|2434
1629698400000|2021-08-23 06:00:00|14966|14956|14944|14934|14970|14960|14943|14933|3807
1629698700000|2021-08-23 06:05:00|14945|14935|14937|14927|14955|14945|14932|14922|4597
1629699000000|2021-08-23 06:10:00|14936|14926|14931|14921|14944|14934|14922|14912|4057
1629699300000|2021-08-23 06:15:00|14932|14922|14927|14917|14935|14925|14916|14906|3196
1629699600000|2021-08-23 06:20:00|14926|14916|14947|14937|14948|14938|14923|14913|2452
1629699900000|2021-08-23 06:25:00|14948|14938|14943|14933|14955|14945|14938|14928|3085
1629700200000|2021-08-23 06:30:00|14945|14935|14943|14933|14957|14947|14939|14929|2236
1629700500000|2021-08-23 06:35:00|14944|14934|14935|14925|14946|14936|14934|14924|2544
1629700800000|2021-08-23 06:40:00|14936|14926|14933|14923|14946|14936|14933|14923|2862
1629701100000|2021-08-23 06:45:00|14934|14924|14922|14912|14938|14928|14921|14911|4453
1629701400000|2021-08-23 06:50:00|14921|14911|14939|14929|14942|14932|14921|14911|3783
1629701700000|2021-08-23 06:55:00|14938|14928|14937|14927|14949|14939|14930|14920|4145
1629702000000|2021-08-23 07:00:00|14939|14928|14929|14917|14943|14932|14929|14917|1756
1629702300000|2021-08-23 07:05:00|14928|14918|14931|14919|14934|14922|14921|14909|966
1629702600000|2021-08-23 07:10:00|14932|14920|14925|14914|14934|14922|14923|14912|1665
1629702900000|2021-08-23 07:15:00|14924|14913|14934|14922|14936|14924|14924|14913|1171
1629703200000|2021-08-23 07:20:00|14933|14921|14929|14917|14936|14924|14928|14916|677
1629703500000|2021-08-23 07:25:00|14928|14918|14924|14913|14931|14919|14922|14911|487
1629703800000|2021-08-23 07:30:00|14923|14912|14928|14916|14928|14916|14922|14910|285
1629704100000|2021-08-23 07:35:00|14927|14915|14927|14916|14931|14919|14925|14914|265
1629704400000|2021-08-23 07:40:00|14926|14915|14923|14911|14929|14917|14921|14910|389
1629704700000|2021-08-23 07:45:00|14922|14910|14927|14915|14928|14916|14922|14910|323
1629705000000|2021-08-23 07:50:00|14926|14914|14923|14912|14928|14917|14923|14912|145
1629705300000|2021-08-23 07:55:00|14924|14913|14936|14924|14936|14925|14922|14911|393
1629705600000|2021-08-23 08:00:00|14935|14925|14949|14937|14950|14939|14935|14923|1047
1629705900000|2021-08-23 08:05:00|14948|14939|14951|14939|14954|14942|14948|14937|787
1629706200000|2021-08-23 08:10:00|14952|14940|14952|14940|14953|14941|14946|14935|1229
1629706500000|2021-08-23 08:15:00|14951|14941|14953|14941|14953|14942|14946|14934|171
1629706800000|2021-08-23 08:20:00|14952|14940|14952|14940|14955|14944|14951|14939|222
1629707100000|2021-08-23 08:25:00|14953|14941|14946|14933|14963|14951|14944|14932|1305
1629707400000|2021-08-23 08:30:00|14953.6|14929.6|14964|14940|14964.7|14940.7|14950.7|14926.7|0
1629707700000|2021-08-23 08:35:00|14963.6|14939.6|14960.4|14936.4|14964|14940|14955.9|14931.9|309
1629708000000|2021-08-23 08:40:00|14960.9|14936.9|14967.4|14943.4|14968|14944|14956.5|14932.5|0
1629708300000|2021-08-23 08:45:00|14967.6|14943.6|14971.9|14947.9|14974.1|14950.1|14967.4|14943.4|0
1629708600000|2021-08-23 08:50:00|14972|14948|14974.8|14950.8|14974.8|14950.8|14967.1|14943.1|0
1629708900000|2021-08-23 08:55:00|14974.6|14950.6|14971.8|14947.8|14974.8|14950.8|14965.4|14941.4|0
1629709200000|2021-08-23 09:00:00|14951|14938|14962|14949|14972|14960|14951|14938|504
1629709500000|2021-08-23 09:05:00|14961|14950|14957|14946|14968|14957|14956|14945|385
1629709800000|2021-08-23 09:10:00|14958|14945|14955|14944|14960|14949|14954|14943|163
1629710100000|2021-08-23 09:15:00|14956|14943|14967|14955|14969|14958|14956|14943|167
1629710400000|2021-08-23 09:20:00|14969|14956|14971|14960|14974|14962|14968|14956|387
1629710700000|2021-08-23 09:25:00|14970|14959|14968|14957|14976|14964|14968|14957|293
1629711000000|2021-08-23 09:30:00|14967|14956|14968|14957|14971|14960|14967|14955|34
1629711300000|2021-08-23 09:35:00|14967|14956|14975|14964|14975|14964|14967|14956|49
1629711600000|2021-08-23 09:40:00|14974|14963|14971|14959|14975|14964|14970|14959|69
1629711900000|2021-08-23 09:45:00|14972|14960|14972|14961|14974|14962|14969|14958|77
1629712200000|2021-08-23 09:50:00|14973|14960|14970|14958|14973|14961|14969|14958|251
1629712500000|2021-08-23 09:55:00|14971|14959|14969|14958|14971|14959|14969|14957|81
1629712800000|2021-08-23 10:00:00|14970|14957|14971|14960|14972|14960|14969|14957|73
1629713100000|2021-08-23 10:05:00|14970|14959|14968|14956|14971|14960|14967|14956|49
1629713400000|2021-08-23 10:10:00|14967|14957|14966|14954|14969|14957|14964|14953|84
1629713700000|2021-08-23 10:15:00|14967|14955|14967|14955|14969|14957|14965|14954|21
1629714000000|2021-08-23 10:20:00|14966|14956|14969|14958|14969|14958|14966|14955|11
1629714300000|2021-08-23 10:25:00|14968|14957|14975|14963|14975|14964|14968|14957|34
1629714600000|2021-08-23 10:30:00|14976|14964|14978|14967|14979|14967|14975|14964|40
1629714900000|2021-08-23 10:35:00|14979|14966|14980|14969|14980|14969|14977|14965|48
1629715200000|2021-08-23 10:40:00|14979|14968|14978|14967|14980|14969|14978|14966|8
1629715500000|2021-08-23 10:45:00|14977|14966|14976|14965|14978|14966|14976|14964|17
1629715800000|2021-08-23 10:50:00|14977|14964|14976|14965|14977|14966|14975|14964|77
1629716100000|2021-08-23 10:55:00|14977|14964|14982|14971|14985|14973|14975|14964|295
1629716400000|2021-08-23 11:00:00|14981|14970|14980|14969|14986|14974|14978|14967|46
1629716700000|2021-08-23 11:05:00|14979|14968|14983|14972|14983|14972|14979|14967|21
1629717000000|2021-08-23 11:10:00|14982|14971|14982|14970|14983|14972|14980|14968|27
1629717300000|2021-08-23 11:15:00|14985|14971|14988|14976|14989|14978|14982|14971|240
1629717600000|2021-08-23 11:20:00|14987|14975|14983|14972|14987|14976|14980|14969|80
1629717900000|2021-08-23 11:25:00|14982|14971|14994|14983|14995|14984|14982|14971|396
1629718200000|2021-08-23 11:30:00|14995|14984|14994|14983|14998|14987|14992|14981|153
1629718500000|2021-08-23 11:35:00|14995|14984|14999|14988|15001|14989|14995|14983|151
1629718800000|2021-08-23 11:40:00|15000|14989|14995|14984|15001|14990|14995|14984|154
1629719100000|2021-08-23 11:45:00|14996|14983|14998|14987|14998|14987|14992|14981|80
1629719400000|2021-08-23 11:50:00|14999|14988|14996|14984|15002|14991|14994|14983|219
1629719700000|2021-08-23 11:55:00|14995|14985|14992|14980|14996|14985|14991|14980|42
1629720000000|2021-08-23 12:00:00|14991|14981|14993|14982|14994|14982|14986|14975|81
1629720300000|2021-08-23 12:05:00|14992|14981|14996|14985|14996|14985|14992|14981|29
1629720600000|2021-08-23 12:10:00|14997|14984|15002|14991|15004|14993|14996|14984|362
1629720900000|2021-08-23 12:15:00|15003|14990|15001|14990|15003|14992|14998|14987|65
1629721200000|2021-08-23 12:20:00|15002|14989|14998|14987|15002|14990|14997|14986|91
1629721500000|2021-08-23 12:25:00|14997|14986|14999|14987|14999|14988|14997|14985|79
1629721800000|2021-08-23 12:30:00|14998|14988|15001|14989|15004|14993|14997|14985|123
1629722100000|2021-08-23 12:35:00|15002|14990|15000|14988|15004|14992|14999|14988|36
1629722400000|2021-08-23 12:40:00|14999|14987|14998|14986|15000|14989|14995|14984|67
1629722700000|2021-08-23 12:45:00|14997|14985|14994|14982|14997|14986|14993|14982|85
1629723000000|2021-08-23 12:50:00|14995|14983|14996|14985|14997|14985|14994|14983|32
1629723300000|2021-08-23 12:55:00|14995|14984|14996|14985|14996|14985|14993|14982|34
1629723600000|2021-08-23 13:00:00|14995|14984|14988|14977|14996|14984|14985|14973|122
1629723900000|2021-08-23 13:05:00|14987|14976|14993|14981|14996|14985|14987|14975|71
1629724200000|2021-08-23 13:10:00|14992|14980|14986|14974|14992|14980|14986|14974|132
1629724500000|2021-08-23 13:15:00|14987|14975|14988|14977|14990|14979|14986|14974|121
1629724800000|2021-08-23 13:20:00|14989|14976|14990|14978|14992|14980|14984|14972|77
1629725100000|2021-08-23 13:25:00|14989|14977|14994|14982|14995|14984|14986|14975|134
1629725400000|2021-08-23 13:30:00|14993|14981|14988|14977|14998|14986|14981|14970|454
1629725700000|2021-08-23 13:35:00|14986|14976|14969|14958|14992|14980|14968|14957|704
1629726000000|2021-08-23 13:40:00|14970|14959|14971|14959|14982|14971|14967|14955|305
1629726300000|2021-08-23 13:45:00|14973|14960|14982|14971|14982|14971|14967|14956|330
1629726600000|2021-08-23 13:50:00|14983|14970|14986|14974|14990|14979|14978|14967|339
1629726900000|2021-08-23 13:55:00|14987|14975|14979|14967|14990|14978|14977|14965|273
1629727200000|2021-08-23 14:00:00|14980|14968|14960|14948|14980|14969|14959|14948|604
1629727500000|2021-08-23 14:05:00|14959|14949|14964|14952|14969|14957|14955|14944|396
1629727800000|2021-08-23 14:10:00|14965|14953|14966|14955|14968|14957|14959|14948|404
1629728100000|2021-08-23 14:15:00|14967|14956|14958|14946|14972|14961|14957|14946|352
1629728400000|2021-08-23 14:20:00|14959|14947|14971|14960|14971|14960|14957|14946|216
1629728700000|2021-08-23 14:25:00|14972|14958|14961|14950|14973|14962|14961|14950|162
1629729000000|2021-08-23 14:30:00|14962|14951|14971|14959|14971|14959|14960|14949|179
1629729300000|2021-08-23 14:35:00|14970|14958|14969|14958|14974|14963|14968|14956|95
1629729600000|2021-08-23 14:40:00|14970|14959|14975|14964|14975|14964|14967|14956|158
1629729900000|2021-08-23 14:45:00|14976|14965|14975|14964|14980|14968|14973|14962|270
1629730200000|2021-08-23 14:50:00|14976|14965|14972|14961|14981|14970|14968|14957|497
1629730500000|2021-08-23 14:55:00|14973|14962|14980|14969|14981|14969|14973|14962|148
1629730800000|2021-08-23 15:00:00|14979|14968|14980|14969|14983|14972|14978|14966|216
1629731100000|2021-08-23 15:05:00|14981|14970|14980|14969|14983|14972|14980|14969|77
1629731400000|2021-08-23 15:10:00|14981|14970|14976|14964|14983|14971|14975|14964|58
1629731700000|2021-08-23 15:15:00|14977|14965|14977|14965|14978|14966|14974|14962|65
1629732000000|2021-08-23 15:20:00|14976|14966|14975|14963|14978|14967|14973|14962|73
1629732300000|2021-08-23 15:25:00|14976|14964|14982|14971|14983|14972|14971|14960|304
1629732600000|2021-08-23 15:30:00|14983|14972|14986|14975|14986|14975|14982|14970|204
1629732900000|2021-08-23 15:35:00|14985|14974|14991|14980|14991|14980|14983|14972|225
1629733200000|2021-08-23 15:40:00|14992|14981|14986|14974|14997|14986|14985|14974|564
1629733500000|2021-08-23 15:45:00|14985|14975|14988|14976|14990|14978|14985|14973|102
1629733800000|2021-08-23 15:50:00|14987|14977|14998|14987|14998|14987|14987|14977|427
1629734100000|2021-08-23 15:55:00|14997|14986|14995|14983|14999|14988|14993|14982|249
1629734400000|2021-08-23 16:00:00|14996|14984|14995|14984|14999|14987|14995|14983|149
1629734700000|2021-08-23 16:05:00|14996|14983|14993|14981|14997|14985|14990|14979|213
1629735000000|2021-08-23 16:10:00|14992|14982|14991|14980|14993|14982|14990|14978|84
1629735300000|2021-08-23 16:15:00|14992|14981|14988|14977|14992|14981|14986|14975|135
1629735600000|2021-08-23 16:20:00|14987|14976|14992|14981|14994|14982|14987|14976|103
1629735900000|2021-08-23 16:25:00|14993|14980|14997|14986|14997|14986|14993|14980|108
1629736200000|2021-08-23 16:30:00|14998|14985|14997|14986|14999|14988|14996|14985|117
1629736500000|2021-08-23 16:35:00|14998|14987|14999|14987|15001|14990|14998|14986|164
1629736800000|2021-08-23 16:40:00|14998|14988|15005|14994|15007|14996|14998|14988|306
1629737100000|2021-08-23 16:45:00|15006|14995|15002|14991|15006|14995|15002|14990|264
1629737400000|2021-08-23 16:50:00|15003|14992|15007|14996|15008|14997|15003|14991|232
1629737700000|2021-08-23 16:55:00|15008|14997|15012|15001|15013|15002|15007|14996|310
1629738000000|2021-08-23 17:00:00|15013|15000|15019|15008|15020|15009|15011|15000|324
1629738300000|2021-08-23 17:05:00|15018|15007|15019|15008|15020|15008|15017|15005|122
1629738600000|2021-08-23 17:10:00|15018|15007|15020|15009|15020|15009|15017|15005|119
1629738900000|2021-08-23 17:15:00|15019|15008|15019|15008|15020|15009|15018|15006|246
1629739200000|2021-08-23 17:20:00|15018|15007|15019|15008|15019|15008|15017|15005|225
1629739500000|2021-08-23 17:25:00|15018|15007|15021|15010|15026|15015|15017|15005|535
1629739800000|2021-08-23 17:30:00|15020|15009|15023|15011|15025|15013|15020|15009|75
1629740100000|2021-08-23 17:35:00|15024|15012|15019|15008|15025|15013|15019|15007|159
1629740400000|2021-08-23 17:40:00|15021|15010|15021|15010|15027|15016|15020|15009|167
1629740700000|2021-08-23 17:45:00|15022|15011|15024|15013|15025|15014|15022|15011|206
1629741000000|2021-08-23 17:50:00|15025|15012|15026|15015|15028|15017|15025|15012|112
1629741300000|2021-08-23 17:55:00|15028|15014|15024|15012|15028|15016|15024|15012|110
1629741600000|2021-08-23 18:00:00|15023|15011|15025|15014|15025|15014|15022|15011|85
1629741900000|2021-08-23 18:05:00|15024|15013|15026|15015|15026|15015|15024|15013|86
1629742200000|2021-08-23 18:10:00|15025|15014|15024|15013|15026|15015|15022|15011|126
1629742500000|2021-08-23 18:15:00|15023|15012|15027|15016|15028|15017|15023|15012|114
1629742800000|2021-08-23 18:20:00|15028|15017|15026|15015|15028|15017|15026|15014|66
1629743100000|2021-08-23 18:25:00|15025|15014|15023|15012|15026|15015|15023|15011|102
1629743400000|2021-08-23 18:30:00|15022|15011|15026|15015|15027|15016|15022|15010|147
1629743700000|2021-08-23 18:35:00|15027|15016|15028|15017|15029|15017|15025|15013|107
1629744000000|2021-08-23 18:40:00|15029|15016|15026.5|15016.5|15029|15018|15026.5|15016|98
1629744300000|2021-08-23 18:45:00|15027|15017|15023|15013|15027.5|15017.5|15022.5|15012.5|117
1629744600000|2021-08-23 18:50:00|15023.5|15013.5|15023.5|15013.5|15024.5|15014.5|15022|15012|82
1629744900000|2021-08-23 18:55:00|15022.5|15012.5|15023.5|15013.5|15024|15014|15022|15012|69
1629745200000|2021-08-23 19:00:00|15022.5|15012.5|15018.5|15008.5|15022.5|15012.5|15018.5|15008.5|138
1629745500000|2021-08-23 19:05:00|15019.5|15009.5|15014.5|15004.5|15019.5|15009.5|15014|15004|85
1629745800000|2021-08-23 19:10:00|15015.5|15005.5|15013.5|15003.5|15016.5|15006.5|15013.5|15003.5|51
1629746100000|2021-08-23 19:15:00|15013|15003|15013.5|15003.5|15013.5|15003.5|15011.5|15001.5|100
1629746400000|2021-08-23 19:20:00|15012.5|15002.5|15011.5|15001.5|15012.5|15002.5|15010.5|15000.5|87
1629746700000|2021-08-23 19:25:00|15012.5|15002.5|15011|15001|15012.5|15002.5|15011|15001|160
1629747000000|2021-08-23 19:30:00|15011.5|15001.5|15019|15009|15020.5|15010.5|15010.5|15000.5|360
1629747300000|2021-08-23 19:35:00|15018.5|15008.5|15016.5|15006.5|15019.5|15009.5|15016|15006|186
1629747600000|2021-08-23 19:40:00|15016|15006|15014.5|15004.5|15016.5|15006.5|15013.5|15003.5|97
1629747900000|2021-08-23 19:45:00|15013.5|15003.5|15012.5|15002.5|15015.5|15005.5|15011.5|15001.5|173
1629748200000|2021-08-23 19:50:00|15013|15003|15016.5|15006.5|15021.5|15011.5|15013|15003|503
1629748500000|2021-08-23 19:55:00|15017|15007|15007|14997|15019|15009|15006|14996|568
1629748800000|2021-08-23 20:00:00|15006.5|14996.5|15010.5|15000.5|15012.5|15002.5|15006|14996|102
1629749100000|2021-08-23 20:05:00|15011.5|15001.5|15013|15003|15013|15003|15011|15001|23
1629749400000|2021-08-23 20:10:00|15012.5|15002.5|15013|15003|15013|15003|15012|15002|60
1629749700000|2021-08-23 20:15:00|15013.5|15003.5|15016|15006|15016.5|15006.5|15012|15002|192
1629750000000|2021-08-23 20:20:00|15015.5|15005.5|15016.5|15006.5|15017|15007|15014.5|15004.5|66
1629750300000|2021-08-23 20:25:00|15015.5|15005.5|15017|15007|15017.5|15007.5|15015.5|15005.5|33
1629750600000|2021-08-23 20:30:00|15018|15008|15017|15007|15018|15008|15016.5|15006.5|15
1629750900000|2021-08-23 20:35:00|15016.5|15006.5|15017|15007|15018|15008|15016.5|15006.5|17
1629751200000|2021-08-23 20:40:00|15016.5|15006.5|15015.5|15005.5|15016.5|15006.5|15015.5|15005.5|23
1629751500000|2021-08-23 20:45:00|15015|15005|15019.5|15009.5|15019.5|15009.5|15014.5|15004.5|62
1629752100000|2021-08-23 20:55:00|15020.5|15010.5|15026|15016|15026.5|15016.5|15018.5|15008.5|143
1629752400000|2021-08-23 21:00:00|15025.5|15015.5|15024|15014|15026|15016|15024|15014|6
1629752700000|2021-08-23 21:05:00|15023.5|15013.5|15023.5|15013.5|15023.5|15013.5|15023.5|15013.5|1
1629753000000|2021-08-23 21:10:00|15021.5|15011.5|15019.5|15009.5|15021.5|15011.5|15019|15009|14
1629753300000|2021-08-23 21:15:00|15024.7|15000.7|15024.7|15000.7|15024.8|15000.8|15024.5|15000.5|0
1629753600000|2021-08-23 21:20:00|15025.2|15001.2|15025.3|15001.3|15025.3|15001.3|15025.2|15001.2|0
1629753900000|2021-08-23 21:25:00|15025.2|15001.2|15025|15001|15025.6|15001.6|15025|15001|0
1629754200000|2021-08-23 21:30:00|15024.9|15000.9|15025.6|15001.6|15025.6|15001.6|15024.9|15000.9|0
1629754500000|2021-08-23 21:35:00|15025.5|15001.5|15025.7|15001.7|15025.7|15001.7|15025.5|15001.5|0
1629754800000|2021-08-23 21:40:00|15025.6|15001.6|15029.5|15005.5|15029.5|15005.5|15025.6|15001.6|0
1629755100000|2021-08-23 21:45:00|15029.7|15005.7|15029.5|15005.5|15029.7|15005.7|15029.4|15005.4|0
1629755400000|2021-08-23 21:50:00|15031.2|15007.2|15030.3|15006.3|15031.2|15007.2|15029.9|15005.9|0
1629755700000|2021-08-23 21:55:00|15030.2|15006.2|15030.3|15006.3|15030.5|15006.5|15030.1|15006.1|0
1629756000000|2021-08-23 22:00:00|15029.2|15005.2|15027.2|15003.2|15030.5|15006.5|15027|15003|0
1629756300000|2021-08-23 22:05:00|15027.8|15003.8|15027.8|15003.8|15028.4|15004.4|15027.2|15003.2|0
1629756600000|2021-08-23 22:10:00|15028.4|15004.4|15030.9|15006.9|15032.2|15008.2|15028.4|15004.4|0
1629756900000|2021-08-23 22:15:00|15031.2|15007.2|15039.1|15015.1|15039.1|15015.1|15031.2|15007.2|0
1629757200000|2021-08-23 22:20:00|15038.5|15014.5|15037.8|15013.8|15039.1|15015.1|15037.2|15013.2|0
1629757500000|2021-08-23 22:25:00|15038.5|15014.5|15037.8|15013.8|15038.5|15014.5|15037.8|15013.8|0
1629757800000|2021-08-23 22:30:00|15038.5|15014.5|15038.8|15014.8|15039.1|15015.1|15037.8|15013.8|0
1629758100000|2021-08-23 22:35:00|15039.1|15015.1|15038.8|15014.8|15039.1|15015.1|15038.5|15014.5|0
1629758400000|2021-08-23 22:40:00|15039.1|15015.1|15038.8|15014.8|15039.5|15015.5|15038.8|15014.8|0
1629758700000|2021-08-23 22:45:00|15039.5|15015.5|15037.7|15013.7|15039.5|15015.5|15036.8|15012.8|0
1629759000000|2021-08-23 22:50:00|15037.8|15013.8|15038.5|15014.5|15038.5|15014.5|15037.8|15013.8|0
1629759300000|2021-08-23 22:55:00|15038.8|15014.8|15037.6|15013.6|15038.8|15014.8|15036.9|15012.9|0
1629759600000|2021-08-23 23:00:00|15037.2|15013.2|15038.2|15014.2|15038.2|15014.2|15037.2|15013.2|0
1629759900000|2021-08-23 23:05:00|15038.5|15014.5|15038.2|15014.2|15038.5|15014.5|15037.6|15013.6|0
1629760200000|2021-08-23 23:10:00|15038.5|15014.5|15039.4|15015.4|15039.4|15015.4|15038.2|15014.2|0
1629760500000|2021-08-23 23:15:00|15039.1|15015.1|15038.8|15014.8|15039.4|15015.4|15038.8|15014.8|0
1629760800000|2021-08-23 23:20:00|15038.5|15014.5|15038.2|15014.2|15038.8|15014.8|15037.9|15013.9|0
1629761100000|2021-08-23 23:25:00|15038.5|15014.5|15038.8|15014.8|15038.8|15014.8|15038.2|15014.2|0
1629761400000|2021-08-23 23:30:00|15038.7|15014.7|15038.7|15014.7|15039.4|15015.4|15038.1|15014.1|0
1629761700000|2021-08-23 23:35:00|15041.4|15017.4|15040.7|15016.7|15042|15018|15040.7|15016.7|0
1629762000000|2021-08-23 23:40:00|15041.4|15017.4|15041.4|15017.4|15042|15018|15040.7|15016.7|0
1629762300000|2021-08-23 23:45:00|15041.7|15017.7|15041.4|15017.4|15042|15018|15040.7|15016.7|0
1629762600000|2021-08-23 23:50:00|15042|15018|15041.5|15017.5|15042.1|15018.1|15041.4|15017.4|0
1629762900000|2021-08-23 23:55:00|15041.8|15017.8|15043.4|15019.4|15043.4|15019.4|15041.5|15017.5|0
1629763200000|2021-08-24 00:00:00|15044|15020|15042|15018|15044.6|15020.6|15041.2|15017.2|0
1629763500000|2021-08-24 00:05:00|15041.9|15017.9|15042.4|15018.4|15044.5|15020.5|15041.1|15017.1|0
1629763800000|2021-08-24 00:10:00|15042.7|15018.7|15042.4|15018.4|15043|15019|15041.1|15017.1|0
1629764100000|2021-08-24 00:15:00|15042.7|15018.7|15043.2|15019.2|15044.8|15020.8|15042|15018|0
1629764400000|2021-08-24 00:20:00|15043.1|15019.1|15042.2|15018.2|15045|15021|15041.9|15017.9|0
1629764700000|2021-08-24 00:25:00|15042.7|15018.7|15041.6|15017.6|15044.3|15020.3|15040.5|15016.5|0
1629765000000|2021-08-24 00:30:00|15042|15018|15049.6|15025.6|15049.6|15025.6|15041.4|15017.4|0
1629765300000|2021-08-24 00:35:00|15049.1|15025.1|15050|15026|15052.1|15028.1|15049.1|15025.1|0
1629765600000|2021-08-24 00:40:00|15050.4|15026.4|15050.4|15026.4|15052.4|15028.4|15050.4|15026.4|0
1629765900000|2021-08-24 00:45:00|15050.8|15026.8|15050.1|15026.1|15052.3|15028.3|15049.8|15025.8|0
1629766200000|2021-08-24 00:50:00|15049.9|15025.9|15049.8|15025.8|15051.4|15027.4|15049.5|15025.5|0
1629766500000|2021-08-24 00:55:00|15049.6|15025.6|15018.6|14994.6|15050.1|15026.1|15018.3|14994.3|0
1629766800000|2021-08-24 01:00:00|15013|15003|15033|15023|15042|15032|15004|14994|2434
1629767100000|2021-08-24 01:05:00|15035|15025|15036|15026|15045|15035|15020|15010|1849
1629767400000|2021-08-24 01:10:00|15037|15027|15046|15036|15050|15040|15030|15020|1316
1629767700000|2021-08-24 01:15:00|15047|15037|15024|15014|15059|15049|15019|15009|3834
1629768000000|2021-08-24 01:20:00|15027|15017|15008|14998|15029|15019|15003|14993|2552
1629768300000|2021-08-24 01:25:00|15006|14996|15039|15029|15039|15029|14992|14982|3600
1629768600000|2021-08-24 01:30:00|15043|15033|15029|15019|15086|15076|15011|15001|32879
1629768900000|2021-08-24 01:35:00|15032|15022|15080|15070|15091|15081|15026|15016|13370
1629769200000|2021-08-24 01:40:00|15081|15071|15160|15150|15160|15150|15074|15064|12016
1629769500000|2021-08-24 01:45:00|15158|15148|15147|15137|15164|15154|15115|15105|11631
1629769800000|2021-08-24 01:50:00|15148|15138|15110|15100|15151|15141|15101|15091|8485
1629770100000|2021-08-24 01:55:00|15109|15099|15101|15091|15125|15115|15094|15084|6273
1629770400000|2021-08-24 02:00:00|15100|15090|15080.3|15070.3|15120|15110|15067.3|15057.3|9470
1629770700000|2021-08-24 02:05:00|15079.3|15069.3|15055.3|15045.3|15079.3|15069.3|15035.3|15025.3|6952
1629771000000|2021-08-24 02:10:00|15056.3|15046.3|15041.3|15031.3|15057.3|15047.3|15030.3|15020.3|3981
1629771300000|2021-08-24 02:15:00|15042.3|15032.3|15103.3|15093.3|15104.3|15094.3|15035.3|15025.3|5101
1629771600000|2021-08-24 02:20:00|15102.3|15092.3|15095.3|15085.3|15116.3|15106.3|15091.3|15081.3|7047
1629771900000|2021-08-24 02:25:00|15094.3|15084.3|15067.3|15057.3|15096.3|15086.3|15054.3|15044.3|4879
1629772200000|2021-08-24 02:30:00|15066.3|15056.3|15038.3|15028.3|15067.3|15057.3|15034.3|15024.3|4147
1629772500000|2021-08-24 02:35:00|15039.3|15029.3|15063.3|15053.3|15063.3|15053.3|15035.3|15025.3|4237
1629772800000|2021-08-24 02:40:00|15062.3|15052.3|15067.3|15057.3|15067.3|15057.3|15039.3|15029.3|3673
1629773100000|2021-08-24 02:45:00|15065.3|15055.3|15085.3|15075.3|15096.3|15086.3|15053.3|15043.3|5540
1629773400000|2021-08-24 02:50:00|15084.3|15074.3|15096.3|15086.3|15110.3|15100.3|15073.3|15063.3|2735
1629773700000|2021-08-24 02:55:00|15095.3|15085.3|15088.3|15078.3|15110.3|15100.3|15083.3|15073.3|2972
1629774000000|2021-08-24 03:00:00|15091.3|15081.3|15224.3|15214.3|15228.3|15218.3|15081.3|15071.3|22129
1629774300000|2021-08-24 03:05:00|15221.3|15211.3|15167.3|15157.3|15229.3|15219.3|15167.3|15157.3|9198
1629774600000|2021-08-24 03:10:00|15168.3|15158.3|15192.3|15182.3|15192.3|15182.3|15157.3|15147.3|4954
1629774900000|2021-08-24 03:15:00|15194.3|15184.3|15206.3|15196.3|15245.3|15235.3|15190.3|15180.3|7511
1629775200000|2021-08-24 03:20:00|15207.3|15197.3|15169.3|15159.3|15222.3|15212.3|15144.3|15134.3|5844
1629775500000|2021-08-24 03:25:00|15170.3|15160.3|15169.3|15159.3|15181.3|15171.3|15160.3|15150.3|2070
1629775800000|2021-08-24 03:30:00|15170.3|15160.3|15176.3|15166.3|15184.3|15174.3|15169.3|15159.3|508
1629776100000|2021-08-24 03:35:00|15175.3|15165.3|15176.3|15166.3|15177.3|15167.3|15171.3|15161.3|423
1629776400000|2021-08-24 03:40:00|15175.3|15165.3|15169.3|15159.3|15175.3|15165.3|15164.3|15154.3|433
1629776700000|2021-08-24 03:45:00|15168.3|15158.3|15165.3|15155.3|15171.3|15161.3|15164.3|15154.3|602
1629777000000|2021-08-24 03:50:00|15164.3|15154.3|15172.3|15162.3|15172.3|15162.3|15164.3|15154.3|413
1629777300000|2021-08-24 03:55:00|15171.3|15161.3|15171.3|15161.3|15173.3|15163.3|15168.3|15158.3|733
1629777600000|2021-08-24 04:00:00|15172.3|15162.3|15176.3|15166.3|15179.3|15169.3|15170.3|15160.3|337
1629777900000|2021-08-24 04:05:00|15177.3|15167.3|15180.3|15170.3|15180.3|15170.3|15173.3|15163.3|259
1629778200000|2021-08-24 04:10:00|15179.3|15169.3|15181.3|15171.3|15182.3|15172.3|15179.3|15169.3|109
1629778500000|2021-08-24 04:15:00|15183.3|15173.3|15181.3|15171.3|15186.3|15176.3|15181.3|15171.3|255
1629778800000|2021-08-24 04:20:00|15180.3|15170.3|15177.3|15167.3|15182.3|15172.3|15177.3|15167.3|202
1629779100000|2021-08-24 04:25:00|15178.3|15168.3|15181.3|15171.3|15181.3|15171.3|15178.3|15168.3|70
1629779400000|2021-08-24 04:30:00|15180.3|15170.3|15180.3|15170.3|15181.3|15171.3|15178.3|15168.3|213
1629779700000|2021-08-24 04:35:00|15181.3|15171.3|15176.3|15166.3|15183.3|15173.3|15175.3|15165.3|279
1629780000000|2021-08-24 04:40:00|15178.3|15168.3|15174.3|15164.3|15179.3|15169.3|15174.3|15164.3|214
1629780300000|2021-08-24 04:45:00|15172.3|15162.3|15170.3|15160.3|15176.3|15166.3|15169.3|15159.3|433
1629780600000|2021-08-24 04:50:00|15171.3|15161.3|15173.3|15163.3|15174.3|15164.3|15170.3|15160.3|195
1629780900000|2021-08-24 04:55:00|15171.3|15161.3|15165.3|15155.3|15171.3|15161.3|15165.3|15155.3|295
1629781200000|2021-08-24 05:00:00|15162.3|15152.3|15178.3|15168.3|15184.3|15174.3|15145.3|15135.3|4668
1629781500000|2021-08-24 05:05:00|15177.3|15167.3|15193.3|15183.3|15199.3|15189.3|15167.3|15157.3|2478
1629781800000|2021-08-24 05:10:00|15194.3|15184.3|15170.3|15160.3|15194.3|15184.3|15166.3|15156.3|3486
1629782100000|2021-08-24 05:15:00|15169.3|15159.3|15160.3|15150.3|15170.3|15160.3|15144.3|15134.3|3008
1629782400000|2021-08-24 05:20:00|15161.3|15151.3|15190.3|15180.3|15194.3|15184.3|15159.3|15149.3|2428
1629782700000|2021-08-24 05:25:00|15191.3|15181.3|15223.3|15213.3|15233.3|15223.3|15189.3|15179.3|4939
1629783000000|2021-08-24 05:30:00|15224.3|15214.3|15226.3|15216.3|15233.3|15223.3|15204.3|15194.3|4211
1629783300000|2021-08-24 05:35:00|15227.3|15217.3|15215.3|15205.3|15255.3|15245.3|15214.3|15204.3|5601
1629783600000|2021-08-24 05:40:00|15214.3|15204.3|15225.3|15215.3|15230.3|15220.3|15206.3|15196.3|3086
1629783900000|2021-08-24 05:45:00|15226.3|15216.3|15220.3|15210.3|15254.3|15244.3|15214.3|15204.3|5191
1629784200000|2021-08-24 05:50:00|15219.3|15209.3|15215.3|15205.3|15230.3|15220.3|15201.3|15191.3|3142
1629784500000|2021-08-24 05:55:00|15214.3|15204.3|15234.3|15224.3|15234.3|15224.3|15206.3|15196.3|3878
1629784800000|2021-08-24 06:00:00|15233.3|15223.3|15234.3|15224.3|15242.3|15232.3|15221.3|15211.3|3400
1629785100000|2021-08-24 06:05:00|15233.3|15223.3|15211.3|15201.3|15239.3|15229.3|15201.3|15191.3|2814
1629785400000|2021-08-24 06:10:00|15210.3|15200.3|15201.3|15191.3|15212.3|15202.3|15198.3|15188.3|3716
1629785700000|2021-08-24 06:15:00|15202.3|15192.3|15185.3|15175.3|15208.3|15198.3|15181.3|15171.3|2762
1629786000000|2021-08-24 06:20:00|15184.3|15174.3|15173.3|15163.3|15192.3|15182.3|15168.3|15158.3|3432
1629786300000|2021-08-24 06:25:00|15172.3|15162.3|15174.3|15164.3|15182.3|15172.3|15163.3|15153.3|4345
1629786600000|2021-08-24 06:30:00|15170.3|15160.3|15188.3|15178.3|15188.3|15178.3|15156.3|15146.3|3416
1629786900000|2021-08-24 06:35:00|15187.3|15177.3|15184.3|15174.3|15195.3|15185.3|15180.3|15170.3|2514
1629787200000|2021-08-24 06:40:00|15185.3|15175.3|15174.3|15164.3|15185.3|15175.3|15167.3|15157.3|2296
1629787500000|2021-08-24 06:45:00|15173.3|15163.3|15187.3|15177.3|15189.3|15179.3|15165.3|15155.3|3217
1629787800000|2021-08-24 06:50:00|15186.3|15176.3|15185.3|15175.3|15186.3|15176.3|15170.3|15160.3|4212
1629788100000|2021-08-24 06:55:00|15184.3|15174.3|15175.3|15165.3|15188.3|15178.3|15173.3|15163.3|4253
1629788400000|2021-08-24 07:00:00|15157.8|15145.8|15156.8|15145.8|15158.8|15146.8|15138.8|15127.8|1688
1629788700000|2021-08-24 07:05:00|15155.8|15144.8|15179.8|15168.8|15180.8|15169.8|15154.8|15142.8|1725
1629789000000|2021-08-24 07:10:00|15180.8|15170.8|15219.8|15207.8|15238.8|15227.8|15179.8|15170.8|6998
1629789300000|2021-08-24 07:15:00|15220.8|15208.8|15219.8|15208.8|15223.8|15212.8|15204.8|15193.8|1876
1629789600000|2021-08-24 07:20:00|15216.8|15207.8|15207.8|15196.8|15223.8|15212.8|15204.8|15193.8|2714
1629789900000|2021-08-24 07:25:00|15206.8|15195.8|15213.8|15201.8|15220.8|15209.8|15199.8|15188.8|1890
1629790200000|2021-08-24 07:30:00|15214.8|15203.8|15207.8|15196.8|15215.8|15204.8|15205.8|15194.8|1173
1629790500000|2021-08-24 07:35:00|15206.8|15195.8|15222.8|15211.8|15225.8|15214.8|15202.8|15190.8|1280
1629790800000|2021-08-24 07:40:00|15221.8|15210.8|15223.8|15211.8|15231.8|15220.8|15219.8|15208.8|1722
1629791100000|2021-08-24 07:45:00|15221.8|15212.8|15223.8|15211.8|15224.8|15212.8|15215.8|15204.8|918
1629791400000|2021-08-24 07:50:00|15224.8|15210.8|15225.8|15213.8|15227.8|15216.8|15218.8|15206.8|1106
1629791700000|2021-08-24 07:55:00|15224.8|15214.8|15223.8|15211.8|15225.8|15214.8|15216.8|15204.8|740
1629792000000|2021-08-24 08:00:00|15222.8|15210.8|15226.8|15214.8|15231.8|15220.8|15217.8|15206.8|1385
1629792300000|2021-08-24 08:05:00|15225.8|15215.8|15246.8|15234.8|15273.8|15261.8|15222.8|15210.8|3559
1629792600000|2021-08-24 08:10:00|15247.8|15235.8|15264.8|15253.8|15267.8|15256.8|15244.8|15233.8|3136
1629792900000|2021-08-24 08:15:00|15265.8|15254.8|15260.8|15249.8|15271.8|15260.8|15248.8|15236.8|1864
1629793200000|2021-08-24 08:20:00|15258.8|15248.8|15257.8|15245.8|15261.8|15250.8|15250.8|15238.8|1229
1629793500000|2021-08-24 08:25:00|15256.8|15244.8|15254.8|15242.8|15265.8|15253.8|15244.8|15233.8|2380
1629793800000|2021-08-24 08:30:00|15260.8|15236.8|15254.5|15230.5|15261.4|15237.4|15253.2|15229.2|3
1629794100000|2021-08-24 08:35:00|15253.6|15229.6|15245.8|15221.8|15257.8|15233.8|15241.2|15217.2|1526
1629794400000|2021-08-24 08:40:00|15246.1|15222.1|15251.5|15227.5|15254.8|15230.8|15246.1|15222.1|0
1629794700000|2021-08-24 08:45:00|15251.6|15227.6|15250.5|15226.5|15254.3|15230.3|15249.4|15225.4|0
1629795000000|2021-08-24 08:50:00|15250.3|15226.3|15252.7|15228.7|15253.9|15229.9|15247.5|15223.5|0
1629795300000|2021-08-24 08:55:00|15251.8|15227.8|15251.1|15227.1|15252.9|15228.9|15249.1|15225.1|0
1629795600000|2021-08-24 09:00:00|15267.8|15253.8|15248.8|15237.8|15267.8|15253.8|15247.8|15236.8|1115
1629795900000|2021-08-24 09:05:00|15249.8|15238.8|15244.8|15233.8|15249.8|15238.8|15242.8|15231.8|738
1629796200000|2021-08-24 09:10:00|15243.8|15232.8|15239.8|15228.8|15245.8|15234.8|15238.8|15226.8|729
1629796500000|2021-08-24 09:15:00|15240.8|15227.8|15237.8|15225.8|15243.8|15232.8|15235.8|15223.8|732
1629796800000|2021-08-24 09:20:00|15236.8|15224.8|15234.8|15222.8|15236.8|15225.8|15231.8|15219.8|286
1629797100000|2021-08-24 09:25:00|15233.8|15221.8|15231.8|15219.8|15237.8|15226.8|15230.8|15219.8|253
1629797400000|2021-08-24 09:30:00|15230.8|15218.8|15227.8|15216.8|15230.8|15219.8|15226.8|15215.8|220
1629797700000|2021-08-24 09:35:00|15226.8|15215.8|15227.8|15216.8|15228.8|15217.8|15224.8|15213.8|270
1629798000000|2021-08-24 09:40:00|15228.8|15215.8|15223.8|15212.8|15228.8|15215.8|15222.8|15211.8|283
1629798300000|2021-08-24 09:45:00|15224.8|15213.8|15223.8|15212.8|15226.8|15215.8|15222.8|15211.8|149
1629798600000|2021-08-24 09:50:00|15224.8|15213.8|15224.8|15212.8|15225.8|15214.8|15223.8|15212.8|307
1629798900000|2021-08-24 09:55:00|15223.8|15213.8|15221.8|15210.8|15224.8|15213.8|15221.8|15209.8|179
1629799200000|2021-08-24 10:00:00|15222.8|15209.8|15220.8|15209.8|15222.8|15211.8|15220.8|15209.8|113
1629799500000|2021-08-24 10:05:00|15221.8|15210.8|15222.8|15210.8|15225.8|15214.8|15219.8|15207.8|156
1629799800000|2021-08-24 10:10:00|15221.8|15209.8|15222.8|15211.8|15226.8|15215.8|15217.8|15205.8|154
1629800100000|2021-08-24 10:15:00|15221.8|15210.8|15224.8|15213.8|15225.8|15214.8|15219.8|15208.8|26
1629800400000|2021-08-24 10:20:00|15225.8|15212.8|15227.8|15216.8|15228.8|15217.8|15224.8|15212.8|33
1629800700000|2021-08-24 10:25:00|15228.8|15217.8|15233.8|15222.8|15234.8|15223.8|15228.8|15217.8|101
1629801000000|2021-08-24 10:30:00|15232.8|15221.8|15234.8|15223.8|15234.8|15223.8|15231.8|15220.8|71
1629801300000|2021-08-24 10:35:00|15235.8|15224.8|15231.8|15219.8|15236.8|15224.8|15230.8|15219.8|91
1629801600000|2021-08-24 10:40:00|15230.8|15220.8|15233.8|15221.8|15234.8|15222.8|15230.8|15219.8|20
1629801900000|2021-08-24 10:45:00|15232.8|15222.8|15229.8|15218.8|15235.8|15223.8|15229.8|15218.8|76
1629802200000|2021-08-24 10:50:00|15230.8|15219.8|15227.8|15216.8|15231.8|15220.8|15227.8|15216.8|132
1629802500000|2021-08-24 10:55:00|15228.8|15215.8|15225.8|15214.8|15228.8|15216.8|15223.8|15212.8|89
1629802800000|2021-08-24 11:00:00|15224.8|15213.8|15219.8|15208.8|15225.8|15214.8|15219.8|15207.8|431
1629803100000|2021-08-24 11:05:00|15220.8|15209.8|15220.8|15208.8|15222.8|15211.8|15219.8|15208.8|28
1629803400000|2021-08-24 11:10:00|15219.8|15209.8|15218.8|15207.8|15220.8|15209.8|15218.8|15207.8|78
1629803700000|2021-08-24 11:15:00|15219.8|15208.8|15220.8|15209.8|15220.8|15209.8|15219.8|15207.8|56
1629804000000|2021-08-24 11:20:00|15221.8|15208.8|15219.8|15207.8|15221.8|15209.8|15217.8|15206.8|19
1629804300000|2021-08-24 11:25:00|15220.8|15208.8|15218.8|15207.8|15220.8|15208.8|15218.8|15206.8|18
1629804600000|2021-08-24 11:30:00|15219.8|15206.8|15214.8|15203.8|15219.8|15208.8|15214.8|15203.8|55
1629804900000|2021-08-24 11:35:00|15215.8|15202.8|15217.8|15205.8|15219.8|15208.8|15213.8|15202.8|83
1629805200000|2021-08-24 11:40:00|15216.8|15206.8|15218.8|15206.8|15220.8|15209.8|15215.8|15204.8|123
1629805500000|2021-08-24 11:45:00|15217.8|15207.8|15216.8|15205.8|15218.8|15207.8|15215.8|15204.8|211
1629805800000|2021-08-24 11:50:00|15215.8|15204.8|15213.8|15202.8|15217.8|15206.8|15211.8|15199.8|154
1629806100000|2021-08-24 11:55:00|15214.8|15203.8|15216.8|15205.8|15220.8|15209.8|15214.8|15203.8|177
1629806400000|2021-08-24 12:00:00|15217.8|15206.8|15214.8|15203.8|15219.8|15207.8|15214.8|15202.8|77
1629806700000|2021-08-24 12:05:00|15215.8|15204.8|15225.8|15213.8|15226.8|15215.8|15215.8|15204.8|118
1629807000000|2021-08-24 12:10:00|15224.8|15214.8|15217.8|15206.8|15228.8|15216.8|15215.8|15204.8|201
1629807300000|2021-08-24 12:15:00|15218.8|15207.8|15218.8|15207.8|15225.8|15214.8|15218.8|15206.8|276
1629807600000|2021-08-24 12:20:00|15220.8|15208.8|15212.8|15201.8|15222.8|15211.8|15210.8|15199.8|200
1629807900000|2021-08-24 12:25:00|15213.8|15202.8|15213.8|15201.8|15218.8|15207.8|15211.8|15199.8|244
1629808200000|2021-08-24 12:30:00|15212.8|15200.8|15216.8|15204.8|15217.8|15206.8|15210.8|15198.8|186
1629808500000|2021-08-24 12:35:00|15215.8|15205.8|15206.8|15194.8|15217.8|15205.8|15205.8|15194.8|556
1629808800000|2021-08-24 12:40:00|15207.8|15195.8|15205.8|15193.8|15212.8|15200.8|15203.8|15192.8|113
1629809100000|2021-08-24 12:45:00|15206.8|15194.8|15206.8|15195.8|15209.8|15198.8|15206.8|15194.8|90
1629809400000|2021-08-24 12:50:00|15205.8|15194.8|15206.8|15194.8|15209.8|15198.8|15204.8|15193.8|66
1629809700000|2021-08-24 12:55:00|15205.8|15193.8|15207.8|15196.8|15209.8|15198.8|15205.8|15193.8|125
1629810000000|2021-08-24 13:00:00|15208.8|15195.8|15211.8|15200.8|15213.8|15202.8|15208.8|15195.8|99
1629810300000|2021-08-24 13:05:00|15212.8|15201.8|15219.8|15208.8|15221.8|15210.8|15212.8|15201.8|152
1629810600000|2021-08-24 13:10:00|15218.8|15207.8|15219.8|15208.8|15219.8|15208.8|15214.8|15203.8|117
1629810900000|2021-08-24 13:15:00|15220.8|15209.8|15225.8|15214.8|15226.8|15215.8|15220.8|15208.8|146
1629811200000|2021-08-24 13:20:00|15224.8|15213.8|15228.8|15217.8|15230.8|15218.8|15224.8|15213.8|216
1629811500000|2021-08-24 13:25:00|15229.8|15218.8|15235.8|15224.8|15235.8|15224.8|15229.8|15217.8|231
1629811800000|2021-08-24 13:30:00|15236.8|15225.8|15242.8|15231.8|15259.8|15248.8|15235.8|15224.8|1372
1629812100000|2021-08-24 13:35:00|15243.8|15230.8|15272.8|15261.8|15274.8|15263.8|15239.8|15228.8|952
1629812400000|2021-08-24 13:40:00|15273.8|15263.8|15278.8|15266.8|15284.8|15273.8|15266.8|15255.8|1092
1629812700000|2021-08-24 13:45:00|15279.8|15267.8|15285.8|15274.8|15286.8|15274.8|15268.8|15257.8|630
1629813000000|2021-08-24 13:50:00|15286.8|15275.8|15282.8|15270.8|15296.8|15285.8|15281.8|15270.8|951
1629813300000|2021-08-24 13:55:00|15281.8|15271.8|15289.8|15278.8|15293.8|15282.8|15279.8|15267.8|456
1629813600000|2021-08-24 14:00:00|15288.8|15277.8|15275.8|15263.8|15291.8|15280.8|15271.8|15260.8|468
1629813900000|2021-08-24 14:05:00|15274.8|15262.8|15266.8|15254.8|15274.8|15262.8|15260.8|15248.8|440
1629814200000|2021-08-24 14:10:00|15265.8|15253.8|15273.8|15262.8|15276.8|15265.8|15259.8|15248.8|426
1629814500000|2021-08-24 14:15:00|15274.8|15263.8|15278.8|15266.8|15279.8|15267.8|15272.8|15261.8|406
1629814800000|2021-08-24 14:20:00|15277.8|15267.8|15276.8|15265.8|15279.8|15268.8|15268.8|15256.8|276
1629815100000|2021-08-24 14:25:00|15275.8|15264.8|15278.8|15267.8|15281.8|15270.8|15270.8|15259.8|612
1629815400000|2021-08-24 14:30:00|15279.8|15268.8|15280.8|15269.8|15284.8|15272.8|15276.8|15265.8|412
1629815700000|2021-08-24 14:35:00|15281.8|15270.8|15281.8|15269.8|15282.8|15271.8|15277.8|15266.8|281
1629816000000|2021-08-24 14:40:00|15280.8|15270.8|15275.8|15263.8|15286.8|15275.8|15274.8|15263.8|1003
1629816300000|2021-08-24 14:45:00|15276.8|15264.8|15284.8|15273.8|15288.8|15277.8|15274.8|15263.8|664
1629816600000|2021-08-24 14:50:00|15285.8|15274.8|15280.8|15269.8|15285.8|15274.8|15274.8|15263.8|309
1629816900000|2021-08-24 14:55:00|15279.8|15268.8|15286.8|15274.8|15288.8|15277.8|15279.8|15267.8|341
1629817200000|2021-08-24 15:00:00|15285.8|15273.8|15283.8|15271.8|15285.8|15274.8|15280.8|15269.8|327
1629817500000|2021-08-24 15:05:00|15281.8|15272.8|15285.8|15273.8|15286.8|15275.8|15281.8|15269.8|432
1629817800000|2021-08-24 15:10:00|15284.8|15272.8|15287.8|15275.8|15288.8|15277.8|15281.8|15270.8|283
1629818100000|2021-08-24 15:15:00|15288.8|15276.8|15288.8|15277.8|15290.8|15279.8|15283.8|15272.8|310
1629818400000|2021-08-24 15:20:00|15287.8|15276.8|15284.8|15273.8|15291.8|15280.8|15282.8|15271.8|300
1629818700000|2021-08-24 15:25:00|15283.8|15272.8|15280.8|15269.8|15284.8|15273.8|15275.8|15264.8|464
1629819000000|2021-08-24 15:30:00|15281.8|15268.8|15271.8|15259.8|15283.8|15271.8|15270.8|15258.8|242
1629819300000|2021-08-24 15:35:00|15272.8|15260.8|15274.8|15263.8|15278.8|15266.8|15270.8|15259.8|78
1629819600000|2021-08-24 15:40:00|15273.8|15262.8|15269.8|15257.8|15275.8|15264.8|15268.8|15256.8|272
1629819900000|2021-08-24 15:45:00|15268.8|15258.8|15269.8|15257.8|15271.8|15259.8|15267.8|15256.8|62
1629820200000|2021-08-24 15:50:00|15270.8|15258.8|15270.8|15259.8|15273.8|15262.8|15270.8|15258.8|110
1629820500000|2021-08-24 15:55:00|15269.8|15258.8|15275.8|15263.8|15276.8|15264.8|15268.8|15257.8|90
1629820800000|2021-08-24 16:00:00|15274.8|15262.8|15270.8|15259.8|15274.8|15263.8|15268.8|15256.8|212
1629821100000|2021-08-24 16:05:00|15269.8|15258.8|15270.8|15258.8|15273.8|15262.8|15268.8|15257.8|139
1629821400000|2021-08-24 16:10:00|15271.8|15259.8|15273.8|15262.8|15275.8|15263.8|15271.8|15258.8|89
1629821700000|2021-08-24 16:15:00|15272.8|15261.8|15272.8|15261.8|15275.8|15264.8|15270.8|15259.8|195
1629822000000|2021-08-24 16:20:00|15271.8|15260.8|15271.8|15260.8|15272.8|15261.8|15269.8|15257.8|84
1629822300000|2021-08-24 16:25:00|15270.8|15259.8|15271.8|15259.8|15273.8|15262.8|15268.8|15257.8|131
1629822600000|2021-08-24 16:30:00|15270.8|15258.8|15275.8|15263.8|15276.8|15264.8|15269.8|15258.8|65
1629822900000|2021-08-24 16:35:00|15274.8|15264.8|15268.8|15256.8|15275.8|15264.8|15267.8|15256.8|185
1629823200000|2021-08-24 16:40:00|15267.8|15257.8|15268.8|15256.8|15269.8|15257.8|15264.8|15252.8|330
1629823500000|2021-08-24 16:45:00|15267.8|15257.8|15272.8|15261.8|15272.8|15261.8|15266.8|15255.8|104
1629823800000|2021-08-24 16:50:00|15271.8|15260.8|15271.8|15260.8|15272.8|15260.8|15268.8|15257.8|125
1629824100000|2021-08-24 16:55:00|15270.8|15259.8|15272.8|15261.8|15272.8|15261.8|15269.8|15258.8|47
1629824400000|2021-08-24 17:00:00|15273.8|15260.8|15277.8|15266.8|15278.8|15267.8|15272.8|15260.8|147
1629824700000|2021-08-24 17:05:00|15276.8|15265.8|15277.8|15266.8|15279.8|15267.8|15274.8|15263.8|102
1629825000000|2021-08-24 17:10:00|15278.8|15267.8|15273.8|15262.8|15279.8|15268.8|15273.8|15262.8|143
1629825300000|2021-08-24 17:15:00|15274.8|15263.8|15276.8|15264.8|15276.8|15265.8|15273.8|15261.8|51
1629825600000|2021-08-24 17:20:00|15275.8|15265.8|15266.8|15254.8|15275.8|15265.8|15262.8|15250.8|276
1629825900000|2021-08-24 17:25:00|15265.8|15255.8|15268.8|15257.8|15275.8|15264.8|15265.8|15255.8|165
1629826200000|2021-08-24 17:30:00|15269.8|15256.8|15266.8|15255.8|15270.8|15259.8|15266.8|15254.8|35
1629826500000|2021-08-24 17:35:00|15267.8|15254.8|15270.8|15258.8|15271.8|15259.8|15267.8|15254.8|32
1629826800000|2021-08-24 17:40:00|15271.8|15259.8|15270.8|15258.8|15271.8|15260.8|15269.8|15258.8|27
1629827100000|2021-08-24 17:45:00|15269.8|15257.8|15270.8|15259.8|15270.8|15259.8|15268.8|15257.8|23
1629827400000|2021-08-24 17:50:00|15269.8|15258.8|15273.8|15262.8|15274.8|15262.8|15268.8|15257.8|47
1629827700000|2021-08-24 17:55:00|15274.8|15263.8|15278.8|15267.8|15279.8|15268.8|15272.8|15261.8|146
1629828000000|2021-08-24 18:00:00|15277.8|15266.8|15276.8|15264.8|15279.8|15267.8|15273.8|15262.8|44
1629828300000|2021-08-24 18:05:00|15275.8|15263.8|15274.8|15263.8|15276.8|15264.8|15274.8|15263.8|19
1629828600000|2021-08-24 18:10:00|15275.8|15264.8|15276.8|15264.8|15276.8|15265.8|15275.8|15264.8|34
1629828900000|2021-08-24 18:15:00|15275.8|15263.8|15275.8|15263.8|15276.8|15265.8|15274.8|15263.8|40
1629829200000|2021-08-24 18:20:00|15274.8|15264.8|15276.8|15264.8|15276.8|15264.8|15272.8|15261.8|135
1629829500000|2021-08-24 18:25:00|15275.8|15263.8|15275.8|15263.8|15275.8|15263.8|15271.8|15260.8|78
1629829800000|2021-08-24 18:30:00|15274.8|15262.8|15271.8|15260.8|15274.8|15263.8|15271.8|15260.8|59
1629830100000|2021-08-24 18:35:00|15272.8|15259.8|15268.8|15256.8|15272.8|15261.8|15267.8|15256.8|151
1629830400000|2021-08-24 18:40:00|15267.8|15257.8|15268.3|15258.3|15269.8|15258.8|15267.8|15256.8|24
1629830700000|2021-08-24 18:45:00|15268.8|15258.8|15268.3|15258.3|15269.8|15259.8|15266.3|15256.3|118
1629831000000|2021-08-24 18:50:00|15268.8|15258.8|15266.3|15256.3|15268.8|15258.8|15265.3|15255.3|184
1629831300000|2021-08-24 18:55:00|15266.8|15256.8|15265.8|15255.8|15267.3|15257.3|15263.3|15253.3|124
1629831600000|2021-08-24 19:00:00|15265.3|15255.3|15263.3|15253.3|15265.8|15255.8|15263.3|15253.3|118
1629831900000|2021-08-24 19:05:00|15262.3|15252.3|15260.3|15250.3|15262.3|15252.3|15259.3|15249.3|221
1629832200000|2021-08-24 19:10:00|15261.3|15251.3|15260.3|15250.3|15263.3|15253.3|15259.8|15249.8|245
1629832500000|2021-08-24 19:15:00|15262.3|15252.3|15260.3|15250.3|15265.3|15255.3|15260.3|15250.3|456
1629832800000|2021-08-24 19:20:00|15259.3|15249.3|15255.3|15245.3|15260.3|15250.3|15254.8|15244.8|245
1629833100000|2021-08-24 19:25:00|15254.8|15244.8|15258.3|15248.3|15261.3|15251.3|15254.3|15244.3|296
1629833400000|2021-08-24 19:30:00|15257.3|15247.3|15256.3|15246.3|15257.8|15247.8|15254.8|15244.8|59
1629833700000|2021-08-24 19:35:00|15255.3|15245.3|15257.8|15247.8|15259.3|15249.3|15254.8|15244.8|219
1629834000000|2021-08-24 19:40:00|15257.3|15247.3|15259.3|15249.3|15259.3|15249.3|15255.3|15245.3|66
1629834300000|2021-08-24 19:45:00|15258.8|15248.8|15259.8|15249.8|15260.3|15250.3|15254.3|15244.3|238
1629834600000|2021-08-24 19:50:00|15258.8|15248.8|15255.3|15245.3|15258.8|15248.8|15255.3|15245.3|77
1629834900000|2021-08-24 19:55:00|15254.3|15244.3|15256.8|15246.8|15259.3|15249.3|15252.3|15242.3|316
1629835200000|2021-08-24 20:00:00|15257.8|15247.8|15256.8|15246.8|15262.8|15252.8|15255.3|15245.3|174
1629835500000|2021-08-24 20:05:00|15257.3|15247.3|15257.8|15247.8|15258.3|15248.3|15256.8|15246.8|35
1629835800000|2021-08-24 20:10:00|15257.3|15247.3|15257.8|15247.8|15257.8|15247.8|15257.3|15247.3|9
1629836100000|2021-08-24 20:15:00|15259.8|15249.8|15259.8|15249.8|15259.8|15249.8|15257.8|15247.8|50
1629836400000|2021-08-24 20:20:00|15258.3|15248.3|15259.3|15249.3|15259.8|15249.8|15257.8|15247.8|13
1629836700000|2021-08-24 20:25:00|15258.8|15248.8|15258.8|15248.8|15259.3|15249.3|15257.3|15247.3|16
1629837000000|2021-08-24 20:30:00|15258.3|15248.3|15258.3|15248.3|15259.3|15249.3|15257.8|15247.8|21
1629837300000|2021-08-24 20:35:00|15258.8|15248.8|15257.8|15247.8|15259.3|15249.3|15257.3|15247.3|23
1629837600000|2021-08-24 20:40:00|15257.3|15247.3|15259.8|15249.8|15259.8|15249.8|15257.3|15247.3|43
1629837900000|2021-08-24 20:45:00|15260.3|15250.3|15261.8|15251.8|15263.3|15253.3|15260.3|15250.3|82
1629838200000|2021-08-24 20:50:00|15263.3|15253.3|15263.8|15253.8|15264.3|15254.3|15263.3|15253.3|16
1629838500000|2021-08-24 20:55:00|15264.3|15254.3|15266.3|15256.3|15266.3|15256.3|15264.3|15254.3|31
1629838800000|2021-08-24 21:00:00|15266.8|15256.8|15266.8|15256.8|15267.3|15257.3|15266.3|15256.3|9
1629839100000|2021-08-24 21:05:00|15267.3|15257.3|15268.3|15258.3|15268.3|15258.3|15267.3|15257.3|3
1629839400000|2021-08-24 21:10:00|15267.8|15257.8|15266.8|15256.8|15267.8|15257.8|15266.3|15256.3|21
1629839700000|2021-08-24 21:15:00|15268.3|15244.3|15266.9|15242.9|15268.9|15244.9|15265.6|15241.6|0
1629840000000|2021-08-24 21:20:00|15266.8|15242.8|15266.7|15242.7|15266.8|15242.8|15265.6|15241.6|0
1629840300000|2021-08-24 21:25:00|15265.8|15241.8|15265.6|15241.6|15265.8|15241.8|15265.3|15241.3|0
1629840600000|2021-08-24 21:30:00|15265.5|15241.5|15265.7|15241.7|15265.7|15241.7|15264.5|15240.5|0
1629840900000|2021-08-24 21:35:00|15265.2|15241.2|15264.8|15240.8|15266.1|15242.1|15264.8|15240.8|0
1629841200000|2021-08-24 21:40:00|15264.9|15240.9|15265.1|15241.1|15265.5|15241.5|15264.8|15240.8|0
1629841500000|2021-08-24 21:45:00|15265.4|15241.4|15265.3|15241.3|15265.4|15241.4|15265|15241|0
1629841800000|2021-08-24 21:50:00|15265|15241|15265.2|15241.2|15265.2|15241.2|15265|15241|0
1629842100000|2021-08-24 21:55:00|15265.1|15241.1|15265.5|15241.5|15265.5|15241.5|15265|15241|0
1629842400000|2021-08-24 22:00:00|15264|15240|15263.4|15239.4|15265.6|15241.6|15261.8|15237.8|0
1629842700000|2021-08-24 22:05:00|15263.7|15239.7|15263.1|15239.1|15263.7|15239.7|15263.1|15239.1|0
1629843000000|2021-08-24 22:10:00|15263.7|15239.7|15263.7|15239.7|15263.7|15239.7|15263.1|15239.1|0
1629843300000|2021-08-24 22:15:00|15263.8|15239.8|15263.8|15239.8|15263.8|15239.8|15263.2|15239.2|0
1629843600000|2021-08-24 22:20:00|15263.5|15239.5|15263.2|15239.2|15263.8|15239.8|15263.2|15239.2|0
1629843900000|2021-08-24 22:25:00|15263.5|15239.5|15266.3|15242.3|15266.3|15242.3|15263.2|15239.2|0
1629844200000|2021-08-24 22:30:00|15266.9|15242.9|15266.9|15242.9|15266.9|15242.9|15265.6|15241.6|0
1629844500000|2021-08-24 22:35:00|15266.6|15242.6|15266.9|15242.9|15266.9|15242.9|15266.3|15242.3|0
1629844800000|2021-08-24 22:40:00|15263.7|15239.7|15263.7|15239.7|15264.3|15240.3|15263.7|15239.7|0
1629845100000|2021-08-24 22:45:00|15264.8|15240.8|15268.2|15244.2|15268.8|15244.8|15264.8|15240.8|0
1629845400000|2021-08-24 22:50:00|15267.9|15243.9|15266.9|15242.9|15267.9|15243.9|15266.9|15242.9|0
1629845700000|2021-08-24 22:55:00|15266.6|15242.6|15265|15241|15266.6|15242.6|15265|15241|0
1629846000000|2021-08-24 23:00:00|15265.3|15241.3|15263.7|15239.7|15266.3|15242.3|15263.7|15239.7|0
1629846300000|2021-08-24 23:05:00|15263.4|15239.4|15262.4|15238.4|15263.7|15239.7|15261.8|15237.8|0
1629846600000|2021-08-24 23:10:00|15262.1|15238.1|15263.1|15239.1|15263.1|15239.1|15261.8|15237.8|0
1629846900000|2021-08-24 23:15:00|15262.4|15238.4|15260.5|15236.5|15262.4|15238.4|15260.5|15236.5|0
1629847200000|2021-08-24 23:20:00|15261.2|15237.2|15260|15236|15261.2|15237.2|15259.4|15235.4|0
1629847500000|2021-08-24 23:25:00|15259.7|15235.7|15260.2|15236.2|15260.2|15236.2|15258.8|15234.8|0
1629847800000|2021-08-24 23:30:00|15259.6|15235.6|15260.9|15236.9|15261.5|15237.5|15259|15235|0
1629848100000|2021-08-24 23:35:00|15261.2|15237.2|15262.2|15238.2|15262.2|15238.2|15260.9|15236.9|0
1629848400000|2021-08-24 23:40:00|15262.8|15238.8|15273.5|15249.5|15273.5|15249.5|15261.5|15237.5|0
1629848700000|2021-08-24 23:45:00|15273.2|15249.2|15270.6|15246.6|15273.2|15249.2|15269.3|15245.3|0
1629849000000|2021-08-24 23:50:00|15271.8|15247.8|15272.5|15248.5|15273.8|15249.8|15271.8|15247.8|0
1629849300000|2021-08-24 23:55:00|15271.8|15247.8|15273.8|15249.8|15274.4|15250.4|15271.2|15247.2|0
1629849600000|2021-08-25 00:00:00|15273.1|15249.1|15278.9|15254.9|15279.5|15255.5|15273.1|15249.1|0
1629849900000|2021-08-25 00:05:00|15279.5|15255.5|15277.6|15253.6|15283.4|15259.4|15277|15253|0
1629850200000|2021-08-25 00:10:00|15278.2|15254.2|15282.1|15258.1|15282.1|15258.1|15277.6|15253.6|0
1629850500000|2021-08-25 00:15:00|15281.8|15257.8|15281.1|15257.1|15284.7|15260.7|15278.7|15254.7|0
1629850800000|2021-08-25 00:20:00|15281.5|15257.5|15284|15260|15284|15260|15278.4|15254.4|0
1629851100000|2021-08-25 00:25:00|15283.5|15259.5|15293.9|15269.9|15296.7|15272.7|15282.8|15258.8|0
1629851400000|2021-08-25 00:30:00|15294.3|15270.3|15292.1|15268.1|15294.3|15270.3|15289.9|15265.9|0
1629851700000|2021-08-25 00:35:00|15292.4|15268.4|15291.8|15267.8|15293.6|15269.6|15289.7|15265.7|0
1629852000000|2021-08-25 00:40:00|15292|15268|15290.3|15266.3|15292|15268|15289|15265|0
1629852300000|2021-08-25 00:45:00|15290.6|15266.6|15290.9|15266.9|15293.4|15269.4|15290.6|15266.6|0
1629852600000|2021-08-25 00:50:00|15290.8|15266.8|15291.8|15267.8|15292.2|15268.2|15290.6|15266.6|0
1629852900000|2021-08-25 00:55:00|15291.7|15267.7|15290.3|15266.3|15291.8|15267.8|15289|15265|0
1629853200000|2021-08-25 01:00:00|15264.8|15254.8|15240.8|15230.8|15266.8|15256.8|15226.8|15216.8|3039
1629853500000|2021-08-25 01:05:00|15239.8|15229.8|15250.8|15240.8|15252.8|15242.8|15237.8|15227.8|1501
1629853800000|2021-08-25 01:10:00|15248.8|15238.8|15235.8|15225.8|15252.8|15242.8|15235.8|15225.8|806
1629854100000|2021-08-25 01:15:00|15237.8|15227.8|15245.8|15235.8|15267.8|15257.8|15237.8|15227.8|3370
1629854400000|2021-08-25 01:20:00|15246.8|15236.8|15231.8|15221.8|15254.8|15244.8|15222.8|15212.8|3452
1629854700000|2021-08-25 01:25:00|15230.8|15220.8|15228.8|15218.8|15249.8|15239.8|15225.8|15215.8|3053
1629855000000|2021-08-25 01:30:00|15226.8|15216.8|15216.8|15206.8|15230.8|15220.8|15166.8|15156.8|25720
1629855300000|2021-08-25 01:35:00|15214.8|15204.8|15220.8|15210.8|15230.8|15220.8|15168.8|15158.8|13952
1629855600000|2021-08-25 01:40:00|15222.8|15212.8|15297.8|15287.8|15312.8|15302.8|15213.8|15203.8|14820
1629855900000|2021-08-25 01:45:00|15298.8|15288.8|15278.8|15268.8|15323.8|15313.8|15267.8|15257.8|10589
1629856200000|2021-08-25 01:50:00|15277.8|15267.8|15243.8|15233.8|15296.8|15286.8|15233.8|15223.8|7293
1629856500000|2021-08-25 01:55:00|15242.8|15232.8|15231.8|15221.8|15260.8|15250.8|15219.8|15209.8|7521
1629856800000|2021-08-25 02:00:00|15230.8|15220.8|15283.8|15273.8|15284.8|15274.8|15226.8|15216.8|8519
1629857100000|2021-08-25 02:05:00|15284.8|15274.8|15251.7|15241.7|15290.8|15280.8|15243.8|15233.8|5305
1629857400000|2021-08-25 02:10:00|15252.7|15242.7|15266.7|15256.7|15272.7|15262.7|15244.7|15234.7|2783
1629857700000|2021-08-25 02:15:00|15264.7|15254.7|15236.7|15226.7|15278.7|15268.7|15233.7|15223.7|3651
1629858000000|2021-08-25 02:20:00|15232.7|15222.7|15190.7|15180.7|15235.7|15225.7|15183.7|15173.7|8303
1629858300000|2021-08-25 02:25:00|15192.7|15182.7|15187.7|15177.7|15220.7|15210.7|15183.7|15173.7|5632
1629858600000|2021-08-25 02:30:00|15186.7|15176.7|15220.7|15210.7|15225.7|15215.7|15183.7|15173.7|4772
1629858900000|2021-08-25 02:35:00|15218.7|15208.7|15233.7|15223.7|15237.7|15227.7|15209.7|15199.7|3234
1629859200000|2021-08-25 02:40:00|15234.7|15224.7|15220.7|15210.7|15234.7|15224.7|15209.7|15199.7|2366
1629859500000|2021-08-25 02:45:00|15221.7|15211.7|15201.7|15191.7|15223.7|15213.7|15199.7|15189.7|4447
1629859800000|2021-08-25 02:50:00|15202.7|15192.7|15203.7|15193.7|15216.7|15206.7|15198.7|15188.7|2489
1629860100000|2021-08-25 02:55:00|15205.7|15195.7|15168.7|15158.7|15205.7|15195.7|15168.7|15158.7|3777
1629860400000|2021-08-25 03:00:00|15167.7|15157.7|15146.7|15136.7|15167.7|15157.7|15130.7|15120.7|13919
1629860700000|2021-08-25 03:05:00|15145.7|15135.7|15160.7|15150.7|15172.7|15162.7|15144.7|15134.7|3051
1629861000000|2021-08-25 03:10:00|15161.7|15151.7|15165.7|15155.7|15181.7|15171.7|15161.7|15151.7|2513
1629861300000|2021-08-25 03:15:00|15167.7|15157.7|15174.7|15164.7|15174.7|15164.7|15154.7|15144.7|1670
1629861600000|2021-08-25 03:20:00|15175.7|15165.7|15182.7|15172.7|15187.7|15177.7|15158.7|15148.7|3538
1629861900000|2021-08-25 03:25:00|15181.7|15171.7|15189.7|15179.7|15192.7|15182.7|15172.7|15162.7|2795
1629862200000|2021-08-25 03:30:00|15190.7|15180.7|15188.7|15178.7|15192.7|15182.7|15182.7|15172.7|309
1629862500000|2021-08-25 03:35:00|15185.7|15175.7|15183.7|15173.7|15190.7|15180.7|15181.7|15171.7|253
1629862800000|2021-08-25 03:40:00|15182.7|15172.7|15179.7|15169.7|15186.7|15176.7|15177.7|15167.7|447
1629863100000|2021-08-25 03:45:00|15180.7|15170.7|15187.7|15177.7|15188.7|15178.7|15178.7|15168.7|282
1629863400000|2021-08-25 03:50:00|15186.7|15176.7|15182.7|15172.7|15190.7|15180.7|15182.7|15172.7|1180
1629863700000|2021-08-25 03:55:00|15184.7|15174.7|15185.7|15175.7|15189.7|15179.7|15183.7|15173.7|356
1629864000000|2021-08-25 04:00:00|15187.7|15177.7|15182.7|15172.7|15187.7|15177.7|15181.7|15171.7|1055
1629864300000|2021-08-25 04:05:00|15183.7|15173.7|15181.7|15171.7|15183.7|15173.7|15180.7|15170.7|68
1629864600000|2021-08-25 04:10:00|15180.7|15170.7|15181.7|15171.7|15183.7|15173.7|15180.7|15170.7|158
1629864900000|2021-08-25 04:15:00|15182.7|15172.7|15185.7|15175.7|15186.7|15176.7|15182.7|15172.7|142
1629865200000|2021-08-25 04:20:00|15183.7|15173.7|15184.7|15174.7|15184.7|15174.7|15182.7|15172.7|772
1629865500000|2021-08-25 04:25:00|15183.7|15173.7|15187.7|15177.7|15187.7|15177.7|15182.7|15172.7|399
1629865800000|2021-08-25 04:30:00|15186.7|15176.7|15186.7|15176.7|15187.7|15177.7|15181.7|15171.7|623
1629866100000|2021-08-25 04:35:00|15187.7|15177.7|15185.7|15175.7|15187.7|15177.7|15185.7|15175.7|123
1629866400000|2021-08-25 04:40:00|15184.7|15174.7|15184.7|15174.7|15185.7|15175.7|15184.7|15174.7|77
1629866700000|2021-08-25 04:45:00|15185.7|15175.7|15185.7|15175.7|15187.7|15177.7|15184.7|15174.7|139
1629867000000|2021-08-25 04:50:00|15186.7|15176.7|15187.7|15177.7|15188.7|15178.7|15184.7|15174.7|103
1629867300000|2021-08-25 04:55:00|15188.7|15178.7|15187.7|15177.7|15190.7|15180.7|15185.7|15175.7|218
1629867600000|2021-08-25 05:00:00|15185.7|15175.7|15210.7|15200.7|15223.7|15213.7|15183.7|15173.7|5126
1629867900000|2021-08-25 05:05:00|15211.7|15201.7|15218.7|15208.7|15222.7|15212.7|15204.7|15194.7|2282
1629868200000|2021-08-25 05:10:00|15219.7|15209.7|15222.7|15212.7|15242.7|15232.7|15219.7|15209.7|4397
1629868500000|2021-08-25 05:15:00|15221.7|15211.7|15205.7|15195.7|15223.7|15213.7|15204.7|15194.7|3390
1629868800000|2021-08-25 05:20:00|15204.7|15194.7|15206.7|15196.7|15216.7|15206.7|15197.7|15187.7|1638
1629869100000|2021-08-25 05:25:00|15207.7|15197.7|15208.7|15198.7|15212.7|15202.7|15191.7|15181.7|1238
1629869400000|2021-08-25 05:30:00|15206.7|15196.7|15210.7|15200.7|15217.7|15207.7|15195.7|15185.7|2363
1629869700000|2021-08-25 05:35:00|15212.7|15202.7|15196.7|15186.7|15214.7|15204.7|15190.7|15180.7|3231
1629870000000|2021-08-25 05:40:00|15198.7|15188.7|15193.7|15183.7|15202.7|15192.7|15176.7|15166.7|2582
1629870300000|2021-08-25 05:45:00|15194.7|15184.7|15197.7|15187.7|15205.7|15195.7|15191.7|15181.7|1526
1629870600000|2021-08-25 05:50:00|15196.7|15186.7|15209.7|15199.7|15209.7|15199.7|15193.7|15183.7|1459
1629870900000|2021-08-25 05:55:00|15208.7|15198.7|15205.7|15195.7|15213.7|15203.7|15199.7|15189.7|3714
1629871200000|2021-08-25 06:00:00|15207.7|15197.7|15227.7|15217.7|15232.7|15222.7|15207.7|15197.7|3829
1629871500000|2021-08-25 06:05:00|15226.7|15216.7|15236.7|15226.7|15242.7|15232.7|15219.7|15209.7|3137
1629871800000|2021-08-25 06:10:00|15237.7|15227.7|15235.7|15225.7|15244.7|15234.7|15230.7|15220.7|2785
1629872100000|2021-08-25 06:15:00|15234.7|15224.7|15224.7|15214.7|15235.7|15225.7|15222.7|15212.7|2318
1629872400000|2021-08-25 06:20:00|15223.7|15213.7|15228.7|15218.7|15232.7|15222.7|15220.7|15210.7|1333
1629872700000|2021-08-25 06:25:00|15229.7|15219.7|15226.7|15216.7|15235.7|15225.7|15220.7|15210.7|2769
1629873000000|2021-08-25 06:30:00|15225.7|15215.7|15211.7|15201.7|15225.7|15215.7|15206.7|15196.7|2935
1629873300000|2021-08-25 06:35:00|15210.7|15200.7|15212.7|15202.7|15215.7|15205.7|15206.7|15196.7|1583
1629873600000|2021-08-25 06:40:00|15213.7|15203.7|15213.7|15203.7|15215.7|15205.7|15199.7|15189.7|3581
1629873900000|2021-08-25 06:45:00|15212.7|15202.7|15213.7|15203.7|15216.7|15206.7|15204.7|15194.7|2771
1629874200000|2021-08-25 06:50:00|15214.7|15204.7|15206.7|15196.7|15214.7|15204.7|15200.7|15190.7|4660
1629874500000|2021-08-25 06:55:00|15205.7|15195.7|15204.7|15194.7|15211.7|15201.7|15200.7|15190.7|7110
1629874800000|2021-08-25 07:00:00|15205.7|15193.7|15218.7|15206.7|15218.7|15207.7|15199.7|15187.7|2532
1629875100000|2021-08-25 07:05:00|15217.7|15207.7|15217.7|15205.7|15222.7|15211.7|15213.7|15202.7|950
1629875400000|2021-08-25 07:10:00|15216.7|15204.7|15212.7|15200.7|15218.7|15206.7|15208.7|15197.7|1247
1629875700000|2021-08-25 07:15:00|15211.7|15201.7|15218.7|15207.7|15221.7|15210.7|15211.7|15200.7|605
1629876000000|2021-08-25 07:20:00|15219.7|15206.7|15215.7|15203.7|15222.7|15211.7|15214.7|15203.7|589
1629876300000|2021-08-25 07:25:00|15216.7|15204.7|15221.7|15209.7|15224.7|15213.7|15216.7|15204.7|402
1629876600000|2021-08-25 07:30:00|15222.7|15210.7|15222.7|15210.7|15224.7|15213.7|15219.7|15208.7|503
1629876900000|2021-08-25 07:35:00|15223.7|15211.7|15229.7|15217.7|15230.7|15219.7|15221.7|15210.7|470
1629877200000|2021-08-25 07:40:00|15230.7|15218.7|15234.7|15223.7|15236.7|15225.7|15226.7|15215.7|575
1629877500000|2021-08-25 07:45:00|15233.7|15222.7|15233.7|15222.7|15238.7|15227.7|15231.7|15220.7|590
1629877800000|2021-08-25 07:50:00|15232.7|15221.7|15228.7|15217.7|15232.7|15221.7|15225.7|15214.7|849
1629878100000|2021-08-25 07:55:00|15227.7|15216.7|15226.7|15215.7|15229.7|15218.7|15225.7|15214.7|642
1629878400000|2021-08-25 08:00:00|15227.7|15216.7|15228.7|15217.7|15229.7|15218.7|15225.7|15214.7|642
1629878700000|2021-08-25 08:05:00|15230.7|15219.7|15227.7|15216.7|15233.7|15221.7|15227.7|15215.7|1041
1629879000000|2021-08-25 08:10:00|15228.7|15217.7|15231.7|15219.7|15233.7|15221.7|15227.7|15215.7|938
1629879300000|2021-08-25 08:15:00|15230.7|15220.7|15233.7|15222.7|15233.7|15222.7|15228.7|15217.7|730
1629879600000|2021-08-25 08:20:00|15234.7|15220.7|15228.7|15217.7|15234.7|15222.7|15227.7|15216.7|195
1629879900000|2021-08-25 08:25:00|15229.7|15216.7|15232.7|15219.7|15235.7|15224.7|15227.7|15216.7|727
1629880200000|2021-08-25 08:30:00|15236.9|15212.9|15235.1|15211.1|15239.7|15215.7|15235.1|15211.1|0
1629880500000|2021-08-25 08:35:00|15234.2|15210.2|15228.1|15204.1|15235.1|15211.1|15225.5|15201.5|959
1629880800000|2021-08-25 08:40:00|15227.8|15203.8|15229.3|15205.3|15231.8|15207.8|15227.8|15203.8|0
1629881100000|2021-08-25 08:45:00|15227.5|15203.5|15227.8|15203.8|15229.6|15205.6|15225.3|15201.3|0
1629881400000|2021-08-25 08:50:00|15227.5|15203.5|15229.7|15205.7|15229.7|15205.7|15224.4|15200.4|0
1629881700000|2021-08-25 08:55:00|15230.7|15206.7|15228.4|15204.4|15231.8|15207.8|15228.4|15204.4|0
1629882000000|2021-08-25 09:00:00|15232.7|15219.7|15224.7|15212.7|15233.7|15221.7|15224.7|15212.7|288
1629882300000|2021-08-25 09:05:00|15222.7|15211.7|15222.7|15211.7|15223.7|15211.7|15220.7|15208.7|97
1629882600000|2021-08-25 09:10:00|15223.7|15212.7|15224.7|15212.7|15225.7|15213.7|15223.7|15211.7|125
1629882900000|2021-08-25 09:15:00|15223.7|15213.7|15229.7|15218.7|15234.7|15223.7|15220.7|15209.7|235
1629883200000|2021-08-25 09:20:00|15230.7|15217.7|15227.7|15215.7|15231.7|15220.7|15225.7|15213.7|148
1629883500000|2021-08-25 09:25:00|15226.7|15214.7|15224.7|15212.7|15227.7|15215.7|15222.7|15211.7|121
1629883800000|2021-08-25 09:30:00|15225.7|15211.7|15222.7|15210.7|15226.7|15215.7|15221.7|15210.7|53
1629884100000|2021-08-25 09:35:00|15221.7|15211.7|15228.7|15217.7|15228.7|15217.7|15221.7|15211.7|124
1629884400000|2021-08-25 09:40:00|15227.7|15216.7|15228.7|15216.7|15229.7|15217.7|15226.7|15215.7|316
1629884700000|2021-08-25 09:45:00|15227.7|15215.7|15232.7|15220.7|15234.7|15223.7|15227.7|15215.7|269
1629885000000|2021-08-25 09:50:00|15231.7|15221.7|15235.7|15223.7|15239.7|15227.7|15231.7|15220.7|255
1629885300000|2021-08-25 09:55:00|15234.7|15224.7|15233.7|15221.7|15235.7|15224.7|15231.7|15220.7|282
1629885600000|2021-08-25 10:00:00|15232.7|15220.7|15244.7|15232.7|15244.7|15232.7|15231.7|15220.7|667
1629885900000|2021-08-25 10:05:00|15243.7|15233.7|15238.7|15227.7|15244.7|15233.7|15236.7|15225.7|255
1629886200000|2021-08-25 10:10:00|15239.7|15226.7|15250.7|15239.7|15250.7|15239.7|15239.7|15226.7|780
1629886500000|2021-08-25 10:15:00|15249.7|15238.7|15250.7|15238.7|15252.7|15241.7|15248.7|15237.7|239
1629886800000|2021-08-25 10:20:00|15249.7|15239.7|15250.7|15238.7|15251.7|15240.7|15248.7|15236.7|264
1629887100000|2021-08-25 10:25:00|15249.7|15239.7|15247.7|15235.7|15250.7|15239.7|15245.7|15234.7|1442
1629887400000|2021-08-25 10:30:00|15248.7|15236.7|15243.7|15232.7|15248.7|15237.7|15242.7|15231.7|616
1629887700000|2021-08-25 10:35:00|15244.7|15233.7|15244.7|15232.7|15248.7|15236.7|15242.7|15230.7|553
1629888000000|2021-08-25 10:40:00|15243.7|15233.7|15241.7|15230.7|15244.7|15233.7|15241.7|15230.7|851
1629888300000|2021-08-25 10:45:00|15242.7|15231.7|15243.7|15231.7|15245.7|15234.7|15239.7|15228.7|55
1629888600000|2021-08-25 10:50:00|15242.7|15230.7|15249.7|15237.7|15252.7|15241.7|15241.7|15230.7|449
1629888900000|2021-08-25 10:55:00|15250.7|15238.7|15250.7|15239.7|15251.7|15240.7|15246.7|15235.7|152
1629889200000|2021-08-25 11:00:00|15251.7|15238.7|15251.7|15240.7|15253.7|15242.7|15249.7|15238.7|354
1629889500000|2021-08-25 11:05:00|15252.7|15241.7|15243.7|15231.7|15253.7|15241.7|15241.7|15230.7|275
1629889800000|2021-08-25 11:10:00|15242.7|15230.7|15242.7|15230.7|15243.7|15232.7|15239.7|15228.7|44
1629890100000|2021-08-25 11:15:00|15241.7|15231.7|15236.7|15224.7|15243.7|15232.7|15235.7|15224.7|232
1629890400000|2021-08-25 11:20:00|15237.7|15225.7|15235.7|15224.7|15237.7|15226.7|15235.7|15224.7|14
1629890700000|2021-08-25 11:25:00|15236.7|15225.7|15237.7|15225.7|15239.7|15228.7|15236.7|15225.7|271
1629891000000|2021-08-25 11:30:00|15236.7|15224.7|15224.7|15213.7|15237.7|15225.7|15224.7|15212.7|232
1629891300000|2021-08-25 11:35:00|15225.7|15214.7|15230.7|15218.7|15231.7|15220.7|15225.7|15214.7|27
1629891600000|2021-08-25 11:40:00|15229.7|15219.7|15232.7|15221.7|15232.7|15221.7|15229.7|15217.7|11
1629891900000|2021-08-25 11:45:00|15231.7|15220.7|15228.7|15216.7|15234.7|15222.7|15227.7|15215.7|33
1629892200000|2021-08-25 11:50:00|15229.7|15217.7|15228.7|15216.7|15229.7|15218.7|15227.7|15216.7|6
1629892500000|2021-08-25 11:55:00|15227.7|15217.7|15233.7|15221.7|15233.7|15221.7|15227.7|15216.7|22
1629892800000|2021-08-25 12:00:00|15232.7|15220.7|15229.7|15218.7|15233.7|15221.7|15229.7|15217.7|133
1629893100000|2021-08-25 12:05:00|15230.7|15217.7|15228.7|15216.7|15230.7|15218.7|15227.7|15216.7|13
1629893400000|2021-08-25 12:10:00|15227.7|15215.7|15226.7|15215.7|15228.7|15216.7|15225.7|15214.7|62
1629893700000|2021-08-25 12:15:00|15227.7|15216.7|15226.7|15214.7|15227.7|15216.7|15225.7|15214.7|317
1629894000000|2021-08-25 12:20:00|15225.7|15215.7|15231.7|15219.7|15231.7|15219.7|15225.7|15215.7|189
1629894300000|2021-08-25 12:25:00|15232.7|15220.7|15229.7|15217.7|15233.7|15222.7|15228.7|15217.7|31
1629894600000|2021-08-25 12:30:00|15230.7|15218.7|15236.7|15225.7|15237.7|15225.7|15229.7|15217.7|50
1629894900000|2021-08-25 12:35:00|15237.7|15224.7|15238.7|15227.7|15239.7|15227.7|15234.7|15223.7|41
1629895200000|2021-08-25 12:40:00|15239.7|15228.7|15239.7|15227.7|15240.7|15229.7|15236.7|15225.7|16
1629895500000|2021-08-25 12:45:00|15238.7|15226.7|15240.7|15229.7|15242.7|15231.7|15238.7|15226.7|47
1629895800000|2021-08-25 12:50:00|15239.7|15228.7|15242.7|15231.7|15244.7|15233.7|15239.7|15228.7|63
1629896100000|2021-08-25 12:55:00|15243.7|15232.7|15239.7|15227.7|15243.7|15232.7|15239.7|15227.7|57
1629896400000|2021-08-25 13:00:00|15238.7|15228.7|15235.7|15223.7|15240.7|15229.7|15232.7|15221.7|68
1629896700000|2021-08-25 13:05:00|15234.7|15222.7|15232.7|15221.7|15235.7|15224.7|15232.7|15221.7|110
1629897000000|2021-08-25 13:10:00|15233.7|15222.7|15228.7|15217.7|15233.7|15222.7|15227.7|15216.7|201
1629897300000|2021-08-25 13:15:00|15229.7|15218.7|15228.7|15217.7|15232.7|15220.7|15228.7|15217.7|145
1629897600000|2021-08-25 13:20:00|15229.7|15218.7|15227.7|15216.7|15229.7|15218.7|15225.7|15214.7|99
1629897900000|2021-08-25 13:25:00|15228.7|15215.7|15227.7|15216.7|15229.7|15218.7|15225.7|15214.7|160
1629898200000|2021-08-25 13:30:00|15226.7|15215.7|15222.7|15210.7|15236.7|15224.7|15213.7|15202.7|846
1629898500000|2021-08-25 13:35:00|15221.7|15211.7|15221.7|15209.7|15228.7|15216.7|15215.7|15203.7|402
1629898800000|2021-08-25 13:40:00|15220.7|15208.7|15235.7|15224.7|15235.7|15224.7|15219.7|15208.7|325
1629899100000|2021-08-25 13:45:00|15236.7|15225.7|15227.7|15215.7|15240.7|15229.7|15225.7|15214.7|157
1629899400000|2021-08-25 13:50:00|15226.7|15214.7|15230.7|15219.7|15233.7|15221.7|15216.7|15205.7|212
1629899700000|2021-08-25 13:55:00|15229.7|15218.7|15230.7|15218.7|15234.7|15223.7|15222.7|15211.7|167
1629900000000|2021-08-25 14:00:00|15231.7|15219.7|15229.7|15217.7|15234.7|15222.7|15227.7|15215.7|156
1629900300000|2021-08-25 14:05:00|15228.7|15218.7|15224.7|15212.7|15229.7|15218.7|15217.7|15206.7|384
1629900600000|2021-08-25 14:10:00|15225.7|15213.7|15224.7|15213.7|15228.7|15217.7|15219.7|15207.7|264
1629900900000|2021-08-25 14:15:00|15225.7|15212.7|15226.7|15214.7|15228.7|15217.7|15221.7|15209.7|147
1629901200000|2021-08-25 14:20:00|15227.7|15215.7|15232.7|15221.7|15237.7|15225.7|15223.7|15212.7|616
1629901500000|2021-08-25 14:25:00|15231.7|15220.7|15236.7|15225.7|15240.7|15229.7|15228.7|15216.7|339
1629901800000|2021-08-25 14:30:00|15235.7|15224.7|15234.7|15222.7|15238.7|15227.7|15227.7|15216.7|413
1629902100000|2021-08-25 14:35:00|15233.7|15223.7|15234.7|15223.7|15239.7|15228.7|15229.7|15218.7|244
1629902400000|2021-08-25 14:40:00|15235.7|15222.7|15240.7|15229.7|15240.7|15229.7|15229.7|15218.7|203
1629902700000|2021-08-25 14:45:00|15239.7|15228.7|15236.7|15224.7|15242.7|15231.7|15234.7|15222.7|179
1629903000000|2021-08-25 14:50:00|15237.7|15225.7|15234.7|15222.7|15239.7|15227.7|15231.7|15220.7|142
1629903300000|2021-08-25 14:55:00|15235.7|15223.7|15229.7|15217.7|15235.7|15224.7|15228.7|15217.7|114
1629903600000|2021-08-25 15:00:00|15230.7|15218.7|15230.7|15219.7|15237.7|15225.7|15227.7|15216.7|180
1629903900000|2021-08-25 15:05:00|15231.7|15220.7|15227.7|15216.7|15232.7|15221.7|15224.7|15213.7|139
1629904200000|2021-08-25 15:10:00|15226.7|15215.7|15230.7|15218.7|15233.7|15222.7|15224.7|15212.7|107
1629904500000|2021-08-25 15:15:00|15229.7|15217.7|15231.7|15220.7|15232.7|15221.7|15228.7|15216.7|52
1629904800000|2021-08-25 15:20:00|15232.7|15221.7|15234.7|15222.7|15235.7|15223.7|15230.7|15219.7|52
1629905100000|2021-08-25 15:25:00|15233.7|15223.7|15233.7|15221.7|15234.7|15223.7|15230.7|15219.7|47
1629905400000|2021-08-25 15:30:00|15231.7|15220.7|15242.7|15230.7|15243.7|15232.7|15231.7|15220.7|226
1629905700000|2021-08-25 15:35:00|15243.7|15231.7|15233.7|15221.7|15244.7|15233.7|15232.7|15220.7|137
1629906000000|2021-08-25 15:40:00|15234.7|15222.7|15237.7|15226.7|15239.7|15227.7|15232.7|15220.7|190
1629906300000|2021-08-25 15:45:00|15236.7|15225.7|15236.7|15225.7|15237.7|15226.7|15234.7|15222.7|97
1629906600000|2021-08-25 15:50:00|15237.7|15224.7|15242.7|15231.7|15244.7|15232.7|15237.7|15224.7|75
1629906900000|2021-08-25 15:55:00|15241.7|15230.7|15240.7|15229.7|15242.7|15231.7|15239.7|15228.7|71
1629907200000|2021-08-25 16:00:00|15239.7|15228.7|15238.7|15226.7|15240.7|15228.7|15235.7|15224.7|121
1629907500000|2021-08-25 16:05:00|15237.7|15227.7|15238.7|15227.7|15241.7|15229.7|15237.7|15225.7|88
1629907800000|2021-08-25 16:10:00|15237.7|15226.7|15235.7|15224.7|15239.7|15228.7|15235.7|15223.7|51
1629908100000|2021-08-25 16:15:00|15236.7|15225.7|15231.7|15220.7|15237.7|15226.7|15231.7|15220.7|93
1629908400000|2021-08-25 16:20:00|15232.7|15219.7|15235.7|15223.7|15235.7|15224.7|15231.7|15219.7|101
1629908700000|2021-08-25 16:25:00|15236.7|15224.7|15235.7|15224.7|15236.7|15225.7|15232.7|15221.7|55
1629909000000|2021-08-25 16:30:00|15236.7|15223.7|15236.7|15224.7|15236.7|15225.7|15235.7|15223.7|33
1629909300000|2021-08-25 16:35:00|15235.7|15223.7|15238.7|15226.7|15238.7|15226.7|15234.7|15223.7|50
1629909600000|2021-08-25 16:40:00|15237.7|15227.7|15234.7|15222.7|15238.7|15227.7|15233.7|15222.7|32
1629909900000|2021-08-25 16:45:00|15233.7|15223.7|15228.7|15217.7|15233.7|15223.7|15228.7|15216.7|83
1629910200000|2021-08-25 16:50:00|15229.7|15218.7|15231.7|15220.7|15234.7|15223.7|15229.7|15218.7|52
1629910500000|2021-08-25 16:55:00|15232.7|15221.7|15233.7|15221.7|15234.7|15223.7|15231.7|15220.7|21
1629910800000|2021-08-25 17:00:00|15232.7|15220.7|15229.7|15217.7|15233.7|15222.7|15228.7|15217.7|46
1629911100000|2021-08-25 17:05:00|15228.7|15218.7|15226.7|15215.7|15230.7|15219.7|15224.7|15213.7|29
1629911400000|2021-08-25 17:10:00|15227.7|15216.7|15227.7|15216.7|15228.7|15217.7|15226.7|15214.7|30
1629911700000|2021-08-25 17:15:00|15228.7|15217.7|15232.7|15221.7|15232.7|15221.7|15227.7|15216.7|71
1629912000000|2021-08-25 17:20:00|15233.7|15222.7|15230.7|15219.7|15234.7|15222.7|15230.7|15219.7|32
1629912300000|2021-08-25 17:25:00|15231.7|15220.7|15231.7|15220.7|15232.7|15220.7|15230.7|15219.7|17
1629912600000|2021-08-25 17:30:00|15230.7|15219.7|15232.7|15220.7|15233.7|15222.7|15230.7|15219.7|29
1629912900000|2021-08-25 17:35:00|15231.7|15219.7|15228.7|15216.7|15232.7|15220.7|15228.7|15216.7|27
1629913200000|2021-08-25 17:40:00|15229.7|15217.7|15229.7|15217.7|15229.7|15218.7|15226.7|15215.7|51
1629913500000|2021-08-25 17:45:00|15228.7|15216.7|15229.7|15217.7|15229.7|15218.7|15226.7|15215.7|40
1629913800000|2021-08-25 17:50:00|15228.7|15216.7|15226.7|15215.7|15228.7|15216.7|15225.7|15213.7|40
1629914100000|2021-08-25 17:55:00|15225.7|15214.7|15226.7|15214.7|15226.7|15215.7|15224.7|15212.7|25
1629914400000|2021-08-25 18:00:00|15227.7|15215.7|15228.7|15216.7|15229.7|15217.7|15225.7|15214.7|30
1629914700000|2021-08-25 18:05:00|15229.7|15217.7|15230.7|15219.7|15232.7|15221.7|15228.7|15216.7|32
1629915000000|2021-08-25 18:10:00|15231.7|15218.7|15235.7|15223.7|15238.7|15227.7|15230.7|15218.7|58
1629915300000|2021-08-25 18:15:00|15234.7|15222.7|15230.7|15218.7|15234.7|15222.7|15229.7|15217.7|33
1629915600000|2021-08-25 18:20:00|15231.7|15219.7|15231.7|15220.7|15231.7|15220.7|15228.7|15216.7|75
1629915900000|2021-08-25 18:25:00|15232.7|15219.7|15234.7|15223.7|15235.7|15224.7|15229.7|15217.7|79
1629916200000|2021-08-25 18:30:00|15235.7|15224.7|15235.7|15223.7|15239.7|15229.7|15233.7|15222.7|243
1629916500000|2021-08-25 18:35:00|15234.7|15222.7|15233.7|15221.7|15235.7|15222.7|15232.7|15221.7|35
1629916800000|2021-08-25 18:40:00|15234.7|15222.7|15236.2|15226.2|15236.7|15226.2|15233.7|15221.7|32
1629917100000|2021-08-25 18:45:00|15235.7|15225.7|15235.7|15225.7|15236.2|15226.2|15232.2|15222.2|49
1629917400000|2021-08-25 18:50:00|15235.2|15225.2|15235.2|15225.2|15236.2|15226.2|15232.2|15222.2|34
1629917700000|2021-08-25 18:55:00|15234.7|15224.7|15238.7|15228.7|15239.7|15229.7|15234.2|15224.2|104
1629918000000|2021-08-25 19:00:00|15239.2|15229.2|15233.7|15223.7|15239.2|15229.2|15232.7|15222.7|89
1629918300000|2021-08-25 19:05:00|15233.2|15223.2|15234.7|15224.7|15235.2|15225.2|15230.7|15220.7|90
1629918600000|2021-08-25 19:10:00|15234.2|15224.2|15232.7|15222.7|15234.2|15224.2|15231.2|15221.2|95
1629918900000|2021-08-25 19:15:00|15232.2|15222.2|15231.2|15221.2|15233.2|15223.2|15231.2|15221.2|31
1629919200000|2021-08-25 19:20:00|15231.7|15221.7|15232.7|15222.7|15234.2|15224.2|15231.2|15221.2|57
1629919500000|2021-08-25 19:25:00|15233.2|15223.2|15236.2|15226.2|15237.2|15227.2|15232.2|15222.2|64
1629919800000|2021-08-25 19:30:00|15235.7|15225.7|15236.2|15226.2|15239.2|15229.2|15235.7|15225.7|42
1629920100000|2021-08-25 19:35:00|15237.2|15227.2|15232.7|15222.7|15239.2|15229.2|15232.2|15222.2|23
1629920400000|2021-08-25 19:40:00|15233.2|15223.2|15236.7|15226.7|15237.2|15227.2|15233.2|15223.2|32
1629920700000|2021-08-25 19:45:00|15236.2|15226.2|15234.7|15224.7|15236.2|15226.2|15233.7|15223.7|8
1629921000000|2021-08-25 19:50:00|15235.2|15225.2|15232.7|15222.7|15235.7|15225.7|15230.7|15220.7|60
1629921300000|2021-08-25 19:55:00|15233.2|15223.2|15228.7|15218.7|15234.7|15224.7|15228.2|15218.2|164
1629921600000|2021-08-25 20:00:00|15228.2|15218.2|15231.7|15221.7|15231.7|15221.7|15226.2|15216.2|43
1629921900000|2021-08-25 20:05:00|15232.7|15222.7|15229.7|15219.7|15233.7|15223.7|15229.7|15219.7|40
1629922200000|2021-08-25 20:10:00|15230.2|15220.2|15231.2|15221.2|15232.7|15222.7|15229.7|15219.7|49
1629922500000|2021-08-25 20:15:00|15232.7|15222.7|15234.2|15224.2|15236.2|15226.2|15232.7|15222.7|69
1629922800000|2021-08-25 20:20:00|15234.7|15224.7|15232.2|15222.2|15234.7|15224.7|15232.2|15222.2|27
1629923100000|2021-08-25 20:25:00|15232.7|15222.7|15234.2|15224.2|15234.7|15224.7|15232.2|15222.2|30
1629923400000|2021-08-25 20:30:00|15232.2|15222.2|15231.2|15221.2|15232.2|15222.2|15229.7|15219.7|61
1629923700000|2021-08-25 20:35:00|15231.7|15221.7|15232.2|15222.2|15232.7|15222.7|15231.2|15221.2|6
1629924000000|2021-08-25 20:40:00|15231.7|15221.7|15232.2|15222.2|15232.2|15222.2|15231.2|15221.2|15
1629924300000|2021-08-25 20:45:00|15233.7|15223.7|15227.2|15217.2|15233.7|15223.7|15227.2|15217.2|39
1629924600000|2021-08-25 20:50:00|15227.7|15217.7|15229.2|15219.2|15229.2|15219.2|15227.7|15217.7|20
1629924900000|2021-08-25 20:55:00|15229.7|15219.7|15227.2|15217.2|15229.7|15219.7|15227.2|15217.2|259
1629925200000|2021-08-25 21:00:00|15228.2|15218.2|15228.7|15218.7|15229.7|15219.7|15227.2|15217.2|1010
1629925500000|2021-08-25 21:05:00|15228.2|15218.2|15228.2|15218.2|15228.2|15218.2|15228.2|15218.2|1199
1629925800000|2021-08-25 21:10:00|15227.7|15217.7|15234.7|15224.7|15234.7|15224.7|15227.7|15217.7|804
1629926100000|2021-08-25 21:15:00|15238.4|15214.4|15238.5|15214.5|15238.6|15214.6|15238.4|15214.4|0
1629926400000|2021-08-25 21:20:00|15238.6|15214.6|15238.6|15214.6|15239.4|15215.4|15238.1|15214.1|0
1629926700000|2021-08-25 21:25:00|15238.5|15214.5|15238.5|15214.5|15239.8|15215.8|15238.4|15214.4|0
1629927000000|2021-08-25 21:30:00|15239.3|15215.3|15239.5|15215.5|15239.7|15215.7|15238.9|15214.9|0
1629927600000|2021-08-25 21:40:00|15239.4|15215.4|15240|15216|15240|15216|15239.4|15215.4|0
1629927900000|2021-08-25 21:45:00|15239.9|15215.9|15240.9|15216.9|15241.1|15217.1|15239.9|15215.9|0
1629928200000|2021-08-25 21:50:00|15241|15217|15240.9|15216.9|15241|15217|15240.9|15216.9|0
1629928500000|2021-08-25 21:55:00|15240.7|15216.7|15241.5|15217.5|15241.8|15217.8|15240.7|15216.7|0
1629928800000|2021-08-25 22:00:00|15241.1|15217.1|15238.1|15214.1|15241.8|15217.8|15238.1|15214.1|0
1629929100000|2021-08-25 22:05:00|15237.4|15213.4|15238.1|15214.1|15238.1|15214.1|15237.4|15213.4|0
1629929400000|2021-08-25 22:10:00|15238.7|15214.7|15236.8|15212.8|15238.7|15214.7|15236.8|15212.8|0
1629929700000|2021-08-25 22:15:00|15237.4|15213.4|15237.4|15213.4|15238.1|15214.1|15237.4|15213.4|0
1629930000000|2021-08-25 22:20:00|15238.1|15214.1|15236.8|15212.8|15238.1|15214.1|15236.2|15212.2|0
1629930300000|2021-08-25 22:25:00|15236.5|15212.5|15237.4|15213.4|15237.4|15213.4|15236.2|15212.2|0
1629930600000|2021-08-25 22:30:00|15238.1|15214.1|15239.3|15215.3|15239.3|15215.3|15238.1|15214.1|0
1629930900000|2021-08-25 22:35:00|15240|15216|15239.3|15215.3|15240|15216|15238.7|15214.7|0
1629931200000|2021-08-25 22:40:00|15238.7|15214.7|15238.7|15214.7|15239.3|15215.3|15238.7|15214.7|0
1629931500000|2021-08-25 22:45:00|15239|15215|15238.7|15214.7|15239.3|15215.3|15238.1|15214.1|0
1629931800000|2021-08-25 22:50:00|15239.3|15215.3|15239.3|15215.3|15240|15216|15239.3|15215.3|0
1629932100000|2021-08-25 22:55:00|15238.7|15214.7|15238.7|15214.7|15239.3|15215.3|15238.7|15214.7|0
1629932400000|2021-08-25 23:00:00|15239.3|15215.3|15238.7|15214.7|15239.3|15215.3|15238.7|15214.7|0
1629932700000|2021-08-25 23:05:00|15238.1|15214.1|15238.1|15214.1|15238.1|15214.1|15237.4|15213.4|0
1629933000000|2021-08-25 23:10:00|15238.7|15214.7|15238.1|15214.1|15238.7|15214.7|15238.1|15214.1|0
1629933300000|2021-08-25 23:15:00|15238.7|15214.7|15238.1|15214.1|15238.7|15214.7|15238.1|15214.1|0
1629933600000|2021-08-25 23:20:00|15238.4|15214.4|15237.4|15213.4|15238.4|15214.4|15237.4|15213.4|0
1629933900000|2021-08-25 23:25:00|15236.8|15212.8|15237.1|15213.1|15237.4|15213.4|15236.8|15212.8|0
1629934200000|2021-08-25 23:30:00|15236.8|15212.8|15240|15216|15240|15216|15236.8|15212.8|0
1629934500000|2021-08-25 23:35:00|15239.3|15215.3|15238.7|15214.7|15239.3|15215.3|15238.7|15214.7|0
1629934800000|2021-08-25 23:40:00|15239.3|15215.3|15239.7|15215.7|15240|15216|15239.3|15215.3|0
1629935100000|2021-08-25 23:45:00|15240|15216|15237.4|15213.4|15240|15216|15236.8|15212.8|0
1629935400000|2021-08-25 23:50:00|15236.8|15212.8|15237.4|15213.4|15237.4|15213.4|15236.8|15212.8|0
1629935700000|2021-08-25 23:55:00|15236.8|15212.8|15236.8|15212.8|15237.4|15213.4|15236.5|15212.5|0
1629936000000|2021-08-26 00:00:00|15237.4|15213.4|15229.8|15205.8|15237.4|15213.4|15229.8|15205.8|0
1629936300000|2021-08-26 00:05:00|15230.4|15206.4|15229.8|15205.8|15231.1|15207.1|15229.1|15205.1|0
1629936600000|2021-08-26 00:10:00|15229.1|15205.1|15229.1|15205.1|15231.1|15207.1|15229.1|15205.1|0
1629936900000|2021-08-26 00:15:00|15228.5|15204.5|15227.5|15203.5|15229.8|15205.8|15225.9|15201.9|0
1629937200000|2021-08-26 00:20:00|15227.2|15203.2|15219.5|15195.5|15228.4|15204.4|15218.6|15194.6|0
1629937500000|2021-08-26 00:25:00|15219.1|15195.1|15220|15196|15221.1|15197.1|15216.2|15192.2|0
1629937800000|2021-08-26 00:30:00|15219.7|15195.7|15223.7|15199.7|15223.7|15199.7|15217.2|15193.2|0
1629938100000|2021-08-26 00:35:00|15223.4|15199.4|15218.5|15194.5|15223.4|15199.4|15218|15194|0
1629938400000|2021-08-26 00:40:00|15218|15194|15220.5|15196.5|15220.5|15196.5|15216.8|15192.8|0
1629938700000|2021-08-26 00:45:00|15220.9|15196.9|15219.4|15195.4|15221.2|15197.2|15218.1|15194.1|0
1629939000000|2021-08-26 00:50:00|15219.1|15195.1|15218.3|15194.3|15219.7|15195.7|15218.1|15194.1|0
1629939300000|2021-08-26 00:55:00|15218.5|15194.5|15231.8|15207.8|15241.8|15217.8|15218.1|15194.1|0
1629939600000|2021-08-26 01:00:00|15231.5|15207.5|15182.7|15172.7|15231.5|15209.7|15178.7|15168.7|2734
1629939900000|2021-08-26 01:05:00|15185.7|15175.7|15184.7|15174.7|15187.7|15177.7|15177.7|15167.7|1371
1629940200000|2021-08-26 01:10:00|15182.7|15172.7|15185.7|15175.7|15185.7|15175.7|15171.7|15161.7|1723
1629940500000|2021-08-26 01:15:00|15184.7|15174.7|15224.7|15214.7|15229.7|15219.7|15175.7|15165.7|3577
1629940800000|2021-08-26 01:20:00|15225.7|15215.7|15220.7|15210.7|15230.7|15220.7|15204.7|15194.7|2888
1629941100000|2021-08-26 01:25:00|15221.7|15211.7|15203.7|15193.7|15227.7|15217.7|15195.7|15185.7|2174
1629941400000|2021-08-26 01:30:00|15200.7|15190.7|15089.7|15079.7|15221.7|15211.7|15086.7|15076.7|17895
1629941700000|2021-08-26 01:35:00|15085.7|15075.7|15086.7|15076.7|15132.7|15122.7|15077.7|15067.7|9799
1629942000000|2021-08-26 01:40:00|15085.7|15075.7|15038.7|15028.7|15095.7|15085.7|15009.7|14999.7|11591
1629942300000|2021-08-26 01:45:00|15037.7|15027.7|15041.7|15031.7|15063.7|15053.7|15017.7|15007.7|10109
1629942600000|2021-08-26 01:50:00|15040.7|15030.7|15027.7|15017.7|15082.7|15072.7|15021.7|15011.7|8593
1629942900000|2021-08-26 01:55:00|15029.7|15019.7|15025.7|15015.7|15060.7|15050.7|15013.7|15003.7|7254
1629943200000|2021-08-26 02:00:00|15023.7|15013.7|15007.7|14997.7|15053.7|15043.7|14997.7|14987.7|9458
1629943500000|2021-08-26 02:05:00|15005.7|14995.7|15012.7|15002.7|15038.7|15028.7|14994.7|14984.7|7221
1629943800000|2021-08-26 02:10:00|15010.7|15000.7|14982.7|14972.7|15012.7|15002.7|14981.7|14971.7|7557
1629944100000|2021-08-26 02:15:00|14981.7|14971.7|14971.7|14961.7|14995.7|14985.7|14969.7|14959.7|6823
1629944400000|2021-08-26 02:20:00|14973.7|14963.7|14962.7|14952.7|14977.7|14967.7|14943.7|14933.7|5760
1629944700000|2021-08-26 02:25:00|14960.7|14950.7|14935.7|14925.7|14960.7|14950.7|14934.7|14924.7|5955
1629945000000|2021-08-26 02:30:00|14934.7|14924.7|14928.7|14918.7|14953.7|14943.7|14917.7|14907.7|6912
1629945300000|2021-08-26 02:35:00|14927.7|14917.7|14946.7|14936.7|14962.7|14952.7|14914.7|14904.7|7352
1629945600000|2021-08-26 02:40:00|14948.7|14938.7|14928.7|14918.7|14949.7|14939.7|14903.7|14893.7|6480
1629945900000|2021-08-26 02:45:00|14925.7|14915.7|14952.7|14942.7|14958.7|14948.7|14920.7|14910.7|6584
1629946200000|2021-08-26 02:50:00|14951.7|14941.7|14952.7|14942.7|14976.7|14966.7|14938.7|14928.7|6455
1629946500000|2021-08-26 02:55:00|14951.7|14941.7|14942.7|14932.7|14964.7|14954.7|14938.7|14928.7|4417
1629946800000|2021-08-26 03:00:00|14941.7|14931.7|14934.7|14924.7|14944.7|14934.7|14925.7|14915.7|4591
1629947100000|2021-08-26 03:05:00|14931.7|14921.7|14915.7|14905.7|14937.7|14927.7|14913.7|14903.7|4383
1629947400000|2021-08-26 03:10:00|14916.7|14906.7|14895.7|14885.7|14921.7|14911.7|14886.7|14876.7|5362
1629947700000|2021-08-26 03:15:00|14894.7|14884.7|14916.7|14906.7|14919.7|14909.7|14882.7|14872.7|4173
1629948000000|2021-08-26 03:20:00|14914.7|14904.7|14916.7|14906.7|14919.7|14909.7|14899.7|14889.7|4820
1629948300000|2021-08-26 03:25:00|14917.7|14907.7|14925.7|14915.7|14935.7|14925.7|14907.7|14897.7|4508
1629948600000|2021-08-26 03:30:00|14928.7|14918.7|14921.7|14911.7|14929.7|14919.7|14916.7|14906.7|1532
1629948900000|2021-08-26 03:35:00|14920.7|14910.7|14914.7|14904.7|14920.7|14910.7|14913.7|14903.7|1232
1629949200000|2021-08-26 03:40:00|14913.7|14903.7|14915.7|14905.7|14915.7|14905.7|14909.7|14899.7|734
1629949500000|2021-08-26 03:45:00|14914.7|14904.7|14917.7|14907.7|14919.7|14909.7|14908.7|14898.7|1075
1629949800000|2021-08-26 03:50:00|14915.7|14905.7|14914.7|14904.7|14915.7|14905.7|14910.7|14900.7|1273
1629950100000|2021-08-26 03:55:00|14913.7|14903.7|14913.7|14903.7|14917.7|14907.7|14910.7|14900.7|1315
1629950400000|2021-08-26 04:00:00|14914.7|14904.7|14912.7|14902.7|14916.7|14906.7|14909.7|14899.7|666
1629950700000|2021-08-26 04:05:00|14911.7|14901.7|14909.7|14899.7|14914.7|14904.7|14909.7|14899.7|1154
1629951000000|2021-08-26 04:10:00|14911.7|14901.7|14914.7|14904.7|14915.7|14905.7|14907.7|14897.7|888
1629951300000|2021-08-26 04:15:00|14913.7|14903.7|14915.7|14905.7|14916.7|14906.7|14911.7|14901.7|770
1629951600000|2021-08-26 04:20:00|14914.7|14904.7|14917.7|14907.7|14917.7|14907.7|14913.7|14903.7|690
1629951900000|2021-08-26 04:25:00|14916.7|14906.7|14919.7|14909.7|14921.7|14911.7|14915.7|14905.7|753
1629952200000|2021-08-26 04:30:00|14918.7|14908.7|14918.7|14908.7|14918.7|14908.7|14916.7|14906.7|689
1629952500000|2021-08-26 04:35:00|14917.7|14907.7|14919.7|14909.7|14919.7|14909.7|14916.7|14906.7|463
1629952800000|2021-08-26 04:40:00|14918.7|14908.7|14914.7|14904.7|14919.7|14909.7|14914.7|14904.7|619
1629953100000|2021-08-26 04:45:00|14915.7|14905.7|14915.7|14905.7|14915.7|14905.7|14913.7|14903.7|1305
1629953400000|2021-08-26 04:50:00|14914.7|14904.7|14915.7|14905.7|14916.7|14906.7|14913.7|14903.7|633
1629953700000|2021-08-26 04:55:00|14916.7|14906.7|14915.2|14905.2|14916.7|14906.7|14910.2|14900.2|1027
1629954000000|2021-08-26 05:00:00|14914.2|14904.2|14884.2|14874.2|14921.2|14911.2|14884.2|14874.2|4612
1629954300000|2021-08-26 05:05:00|14883.2|14873.2|14921.2|14911.2|14923.2|14913.2|14878.2|14868.2|4896
1629954600000|2021-08-26 05:10:00|14922.2|14912.2|14935.2|14925.2|14964.2|14954.2|14922.2|14912.2|13085
1629954900000|2021-08-26 05:15:00|14936.2|14926.2|14925.2|14915.2|14942.2|14932.2|14920.2|14910.2|4467
1629955200000|2021-08-26 05:20:00|14927.2|14917.2|14950.2|14940.2|14964.2|14954.2|14926.2|14916.2|7780
1629955500000|2021-08-26 05:25:00|14951.2|14941.2|14923.2|14913.2|14957.2|14947.2|14916.2|14906.2|3594
1629955800000|2021-08-26 05:30:00|14921.2|14911.2|14896.2|14886.2|14921.2|14911.2|14896.2|14886.2|4173
1629956100000|2021-08-26 05:35:00|14897.2|14887.2|14895.2|14885.2|14903.2|14893.2|14889.2|14879.2|3917
1629956400000|2021-08-26 05:40:00|14894.2|14884.2|14884.2|14874.2|14908.2|14898.2|14880.2|14870.2|4703
1629956700000|2021-08-26 05:45:00|14882.2|14872.2|14894.2|14884.2|14907.2|14897.2|14882.2|14872.2|2986
1629957000000|2021-08-26 05:50:00|14893.2|14883.2|14883.2|14873.2|14909.2|14899.2|14882.2|14872.2|6533
1629957300000|2021-08-26 05:55:00|14884.2|14874.2|14881.2|14871.2|14894.2|14884.2|14876.2|14866.2|5449
1629957600000|2021-08-26 06:00:00|14882.2|14872.2|14913.2|14903.2|14915.2|14905.2|14877.2|14867.2|3535
1629957900000|2021-08-26 06:05:00|14912.2|14902.2|14895.2|14885.2|14912.2|14902.2|14891.2|14881.2|5943
1629958200000|2021-08-26 06:10:00|14894.2|14884.2|14892.2|14882.2|14894.2|14884.2|14880.2|14870.2|3393
1629958500000|2021-08-26 06:15:00|14893.2|14883.2|14901.2|14891.2|14911.2|14901.2|14885.2|14875.2|3831
1629958800000|2021-08-26 06:20:00|14900.2|14890.2|14893.2|14883.2|14900.2|14890.2|14889.2|14879.2|2650
1629959100000|2021-08-26 06:25:00|14894.2|14884.2|14897.2|14887.2|14911.2|14901.2|14890.2|14880.2|4630
1629959400000|2021-08-26 06:30:00|14896.2|14886.2|14832.2|14822.2|14896.2|14886.2|14828.2|14818.2|13978
1629959700000|2021-08-26 06:35:00|14831.2|14821.2|14825.2|14815.2|14853.2|14843.2|14823.2|14813.2|5424
1629960000000|2021-08-26 06:40:00|14826.2|14816.2|14837.2|14827.2|14848.2|14838.2|14821.2|14811.2|6320
1629960300000|2021-08-26 06:45:00|14843.2|14833.2|14835.2|14825.2|14855.2|14845.2|14832.2|14822.2|5333
1629960600000|2021-08-26 06:50:00|14838.2|14828.2|14852.2|14842.2|14854.2|14844.2|14834.2|14824.2|5601
1629960900000|2021-08-26 06:55:00|14856.2|14846.2|14852.2|14842.2|14863.2|14853.2|14844.2|14834.2|8108
1629961200000|2021-08-26 07:00:00|14851.2|14839.2|14855.2|14844.2|14867.2|14856.2|14848.2|14836.2|3306
1629961500000|2021-08-26 07:05:00|14856.2|14845.2|14854.2|14842.2|14870.2|14859.2|14852.2|14840.2|1464
1629961800000|2021-08-26 07:10:00|14853.2|14840.2|14861.2|14850.2|14869.2|14857.2|14851.2|14839.2|2507
1629962100000|2021-08-26 07:15:00|14862.2|14849.2|14853.2|14841.2|14862.2|14850.2|14852.2|14840.2|1340
1629962400000|2021-08-26 07:20:00|14852.2|14840.2|14858.2|14846.2|14860.2|14848.2|14850.2|14838.2|2080
1629962700000|2021-08-26 07:25:00|14859.2|14847.2|14864.2|14852.2|14870.2|14858.2|14853.2|14841.2|1428
1629963000000|2021-08-26 07:30:00|14865.2|14853.2|14874.2|14862.2|14877.2|14866.2|14863.2|14851.2|1868
1629963300000|2021-08-26 07:35:00|14875.2|14863.2|14871.2|14860.2|14877.2|14866.2|14871.2|14860.2|887
1629963600000|2021-08-26 07:40:00|14872.2|14861.2|14867.2|14855.2|14875.2|14863.2|14863.2|14852.2|891
1629963900000|2021-08-26 07:45:00|14865.2|14854.2|14872.2|14861.2|14873.2|14862.2|14865.2|14854.2|913
1629964200000|2021-08-26 07:50:00|14874.2|14860.2|14874.2|14862.2|14877.2|14865.2|14868.2|14857.2|1279
1629964500000|2021-08-26 07:55:00|14873.2|14863.2|14879.2|14867.2|14882.2|14870.2|14873.2|14862.2|879
1629964800000|2021-08-26 08:00:00|14878.2|14868.2|14874.2|14862.2|14881.2|14869.2|14872.2|14860.2|1471
1629965100000|2021-08-26 08:05:00|14876.2|14863.2|14866.2|14854.2|14878.2|14867.2|14859.2|14847.2|2712
1629965400000|2021-08-26 08:10:00|14868.2|14855.2|14866.2|14853.2|14870.2|14859.2|14858.2|14846.2|2379
1629965700000|2021-08-26 08:15:00|14867.2|14854.2|14874.2|14863.2|14876.2|14864.2|14866.2|14854.2|1097
1629966000000|2021-08-26 08:20:00|14875.2|14864.2|14879.2|14867.2|14886.2|14875.2|14875.2|14863.2|1458
1629966300000|2021-08-26 08:25:00|14878.2|14866.2|14890.2|14879.2|14890.2|14879.2|14873.2|14862.2|3382
1629966600000|2021-08-26 08:30:00|14888|14864|14891.7|14867.7|14892.3|14868.3|14887.1|14863.1|0
1629966900000|2021-08-26 08:35:00|14891.8|14867.8|14891.2|14867.2|14900.9|14876.9|14890|14866|1304
1629967200000|2021-08-26 08:40:00|14890.8|14866.8|14888.5|14864.5|14892.6|14868.6|14886.9|14862.9|0
1629967500000|2021-08-26 08:45:00|14889.4|14865.4|14888.4|14864.4|14891.5|14867.5|14886|14862|0
1629967800000|2021-08-26 08:50:00|14888.3|14864.3|14895.3|14871.3|14896.4|14872.4|14883.4|14859.4|0
1629968100000|2021-08-26 08:55:00|14895.2|14871.2|14883.8|14859.8|14895.5|14871.5|14882.9|14858.9|0
1629968400000|2021-08-26 09:00:00|14894.2|14877.2|14884.2|14872.2|14895.2|14884.2|14880.2|14868.2|1204
1629968700000|2021-08-26 09:05:00|14883.2|14870.2|14882.2|14869.2|14886.2|14874.2|14880.2|14868.2|57
1629969000000|2021-08-26 09:10:00|14883.2|14870.2|14884.2|14872.2|14886.2|14874.2|14882.2|14870.2|148
1629969300000|2021-08-26 09:15:00|14883.2|14871.2|14891.2|14879.2|14891.2|14880.2|14881.2|14870.2|224
1629969600000|2021-08-26 09:20:00|14890.2|14878.2|14890.2|14878.2|14891.2|14879.2|14884.2|14872.2|330
1629969900000|2021-08-26 09:25:00|14889.2|14877.2|14894.2|14883.2|14895.2|14884.2|14889.2|14877.2|427
1629970200000|2021-08-26 09:30:00|14893.2|14882.2|14891.2|14879.2|14894.2|14883.2|14888.2|14877.2|139
1629970500000|2021-08-26 09:35:00|14892.2|14880.2|14887.2|14875.2|14892.2|14881.2|14884.2|14872.2|174
1629970800000|2021-08-26 09:40:00|14886.2|14873.2|14891.2|14879.2|14892.2|14881.2|14885.2|14873.2|79
1629971100000|2021-08-26 09:45:00|14890.2|14878.2|14894.2|14882.2|14895.2|14884.2|14889.2|14877.2|142
1629971400000|2021-08-26 09:50:00|14895.2|14883.2|14895.2|14884.2|14896.2|14885.2|14894.2|14882.2|184
1629971700000|2021-08-26 09:55:00|14896.2|14885.2|14897.2|14886.2|14899.2|14888.2|14895.2|14883.2|162
1629972000000|2021-08-26 10:00:00|14898.2|14885.2|14902.2|14891.2|14902.2|14891.2|14897.2|14885.2|142
1629972300000|2021-08-26 10:05:00|14901.2|14890.2|14897.2|14885.2|14902.2|14891.2|14897.2|14885.2|206
1629972600000|2021-08-26 10:10:00|14896.2|14886.2|14897.2|14885.2|14899.2|14887.2|14896.2|14884.2|52
1629972900000|2021-08-26 10:15:00|14898.2|14886.2|14901.2|14889.2|14902.2|14891.2|14897.2|14886.2|255
1629973200000|2021-08-26 10:20:00|14902.2|14890.2|14900.2|14888.2|14902.2|14890.2|14899.2|14887.2|48
1629973500000|2021-08-26 10:25:00|14901.2|14889.2|14902.2|14890.2|14902.2|14891.2|14899.2|14887.2|63
1629973800000|2021-08-26 10:30:00|14901.2|14891.2|14898.2|14886.2|14902.2|14891.2|14897.2|14886.2|58
1629974100000|2021-08-26 10:35:00|14899.2|14887.2|14901.2|14889.2|14902.2|14890.2|14898.2|14886.2|95
1629974400000|2021-08-26 10:40:00|14900.2|14890.2|14897.2|14886.2|14901.2|14890.2|14897.2|14885.2|30
1629974700000|2021-08-26 10:45:00|14898.2|14887.2|14898.2|14886.2|14900.2|14888.2|14898.2|14886.2|12
1629975000000|2021-08-26 10:50:00|14899.2|14887.2|14897.2|14885.2|14900.2|14889.2|14897.2|14885.2|85
1629975300000|2021-08-26 10:55:00|14896.2|14886.2|14894.2|14882.2|14897.2|14886.2|14893.2|14881.2|14
1629975600000|2021-08-26 11:00:00|14895.2|14883.2|14895.2|14884.2|14897.2|14885.2|14893.2|14881.2|90
1629975900000|2021-08-26 11:05:00|14896.2|14883.2|14899.2|14887.2|14899.2|14888.2|14894.2|14883.2|198
1629976200000|2021-08-26 11:10:00|14898.2|14888.2|14902.2|14890.2|14903.2|14892.2|14898.2|14887.2|275
1629976500000|2021-08-26 11:15:00|14901.2|14891.2|14904.2|14893.2|14904.2|14893.2|14901.2|14890.2|214
1629976800000|2021-08-26 11:20:00|14905.2|14892.2|14906.2|14894.2|14906.2|14895.2|14903.2|14892.2|328
1629977100000|2021-08-26 11:25:00|14905.2|14893.2|14908.2|14897.2|14908.2|14897.2|14904.2|14892.2|443
1629977400000|2021-08-26 11:30:00|14907.2|14896.2|14903.2|14891.2|14912.2|14901.2|14903.2|14891.2|458
1629977700000|2021-08-26 11:35:00|14904.2|14892.2|14904.2|14893.2|14907.2|14895.2|14902.2|14890.2|77
1629978000000|2021-08-26 11:40:00|14905.2|14894.2|14910.2|14899.2|14910.2|14899.2|14905.2|14893.2|77
1629978300000|2021-08-26 11:45:00|14911.2|14900.2|14912.2|14900.2|14913.2|14902.2|14909.2|14896.2|242
1629978600000|2021-08-26 11:50:00|14913.2|14901.2|14912.2|14900.2|14914.2|14903.2|14911.2|14899.2|58
1629978900000|2021-08-26 11:55:00|14911.2|14899.2|14912.2|14901.2|14913.2|14902.2|14910.2|14899.2|48
1629979200000|2021-08-26 12:00:00|14913.2|14900.2|14911.2|14900.2|14913.2|14901.2|14909.2|14898.2|53
1629979500000|2021-08-26 12:05:00|14910.2|14899.2|14911.2|14900.2|14911.2|14900.2|14910.2|14898.2|37
1629979800000|2021-08-26 12:10:00|14912.2|14901.2|14915.2|14903.2|14915.2|14904.2|14910.2|14898.2|41
1629980100000|2021-08-26 12:15:00|14914.2|14904.2|14913.2|14901.2|14915.2|14904.2|14912.2|14900.2|42
1629980400000|2021-08-26 12:20:00|14912.2|14902.2|14913.2|14902.2|14915.2|14903.2|14911.2|14900.2|26
1629980700000|2021-08-26 12:25:00|14912.2|14901.2|14912.2|14900.2|14915.2|14903.2|14910.2|14898.2|97
1629981000000|2021-08-26 12:30:00|14911.2|14899.2|14914.2|14903.2|14915.2|14903.2|14908.2|14897.2|53
1629981300000|2021-08-26 12:35:00|14913.2|14902.2|14906.2|14894.2|14914.2|14903.2|14898.2|14887.2|237
1629981600000|2021-08-26 12:40:00|14907.2|14896.2|14906.2|14894.2|14909.2|14897.2|14900.2|14888.2|109
1629981900000|2021-08-26 12:45:00|14905.2|14893.2|14908.2|14896.2|14912.2|14901.2|14904.2|14893.2|172
1629982200000|2021-08-26 12:50:00|14907.2|14895.2|14911.2|14900.2|14912.2|14901.2|14906.2|14895.2|11
1629982500000|2021-08-26 12:55:00|14910.2|14899.2|14909.2|14897.2|14911.2|14900.2|14908.2|14896.2|43
1629982800000|2021-08-26 13:00:00|14910.2|14898.2|14911.2|14900.2|14912.2|14901.2|14907.2|14896.2|64
1629983100000|2021-08-26 13:05:00|14910.2|14899.2|14914.2|14903.2|14914.2|14903.2|14907.2|14896.2|104
1629983400000|2021-08-26 13:10:00|14913.2|14902.2|14911.2|14899.2|14914.2|14902.2|14909.2|14898.2|172
1629983700000|2021-08-26 13:15:00|14912.2|14900.2|14908.2|14897.2|14913.2|14902.2|14906.2|14895.2|85
1629984000000|2021-08-26 13:20:00|14909.2|14896.2|14909.2|14898.2|14910.2|14899.2|14906.2|14894.2|176
1629984300000|2021-08-26 13:25:00|14908.2|14897.2|14909.2|14898.2|14909.2|14898.2|14904.2|14893.2|143
1629984600000|2021-08-26 13:30:00|14908.2|14897.2|14914.2|14902.2|14915.2|14904.2|14897.2|14886.2|611
1629984900000|2021-08-26 13:35:00|14913.2|14901.2|14905.2|14894.2|14916.2|14905.2|14904.2|14893.2|732
1629985200000|2021-08-26 13:40:00|14906.2|14895.2|14907.2|14895.2|14912.2|14901.2|14902.2|14891.2|166
1629985500000|2021-08-26 13:45:00|14909.2|14896.2|14909.2|14898.2|14914.2|14902.2|14908.2|14896.2|244
1629985800000|2021-08-26 13:50:00|14910.2|14899.2|14912.2|14901.2|14912.2|14901.2|14905.2|14893.2|94
1629986100000|2021-08-26 13:55:00|14911.2|14900.2|14908.2|14896.2|14913.2|14902.2|14905.2|14894.2|64
1629986400000|2021-08-26 14:00:00|14907.2|14897.2|14911.2|14900.2|14911.2|14900.2|14904.2|14892.2|189
1629986700000|2021-08-26 14:05:00|14910.2|14899.2|14902.2|14890.2|14910.2|14899.2|14901.2|14890.2|288
1629987000000|2021-08-26 14:10:00|14901.2|14891.2|14908.2|14896.2|14909.2|14898.2|14901.2|14890.2|135
1629987300000|2021-08-26 14:15:00|14907.2|14897.2|14909.2|14897.2|14912.2|14900.2|14906.2|14895.2|73
1629987600000|2021-08-26 14:20:00|14910.2|14898.2|14906.2|14894.2|14911.2|14899.2|14905.2|14893.2|89
1629987900000|2021-08-26 14:25:00|14905.2|14893.2|14897.2|14885.2|14906.2|14893.2|14884.2|14872.2|414
1629988200000|2021-08-26 14:30:00|14898.2|14886.2|14894.2|14882.2|14902.2|14891.2|14892.2|14881.2|125
1629988500000|2021-08-26 14:35:00|14893.2|14881.2|14895.2|14884.2|14901.2|14890.2|14892.2|14881.2|182
1629988800000|2021-08-26 14:40:00|14894.2|14883.2|14890.2|14878.2|14895.2|14884.2|14885.2|14874.2|136
1629989100000|2021-08-26 14:45:00|14891.2|14879.2|14889.2|14878.2|14897.2|14885.2|14888.2|14877.2|80
1629989400000|2021-08-26 14:50:00|14890.2|14877.2|14886.2|14875.2|14892.2|14881.2|14884.2|14873.2|146
1629989700000|2021-08-26 14:55:00|14887.2|14874.2|14889.2|14878.2|14894.2|14883.2|14886.2|14874.2|280
1629990000000|2021-08-26 15:00:00|14890.2|14877.2|14886.2|14874.2|14890.2|14878.2|14881.2|14870.2|393
1629990300000|2021-08-26 15:05:00|14885.2|14875.2|14894.2|14882.2|14894.2|14882.2|14883.2|14872.2|215
1629990600000|2021-08-26 15:10:00|14893.2|14883.2|14900.2|14889.2|14900.2|14889.2|14892.2|14881.2|196
1629990900000|2021-08-26 15:15:00|14901.2|14888.2|14904.2|14893.2|14905.2|14894.2|14900.2|14888.2|126
1629991200000|2021-08-26 15:20:00|14905.2|14894.2|14907.2|14896.2|14910.2|14899.2|14904.2|14893.2|216
1629991500000|2021-08-26 15:25:00|14908.2|14897.2|14906.2|14894.2|14909.2|14898.2|14904.2|14892.2|215
1629991800000|2021-08-26 15:30:00|14907.2|14895.2|14902.2|14890.2|14907.2|14896.2|14900.2|14888.2|187
1629992100000|2021-08-26 15:35:00|14901.2|14889.2|14902.2|14890.2|14902.2|14890.2|14896.2|14884.2|134
1629992400000|2021-08-26 15:40:00|14903.2|14891.2|14899.2|14888.2|14904.2|14893.2|14897.2|14886.2|88
1629992700000|2021-08-26 15:45:00|14898.2|14887.2|14903.2|14892.2|14904.2|14892.2|14898.2|14886.2|101
1629993000000|2021-08-26 15:50:00|14904.2|14893.2|14910.2|14898.2|14910.2|14899.2|14904.2|14892.2|128
1629993300000|2021-08-26 15:55:00|14909.2|14899.2|14904.2|14893.2|14911.2|14900.2|14903.2|14892.2|82
1629993600000|2021-08-26 16:00:00|14905.2|14894.2|14915.2|14904.2|14917.2|14905.2|14905.2|14894.2|204
1629993900000|2021-08-26 16:05:00|14916.2|14905.2|14917.2|14906.2|14919.2|14908.2|14914.2|14902.2|206
1629994200000|2021-08-26 16:10:00|14916.2|14905.2|14916.2|14905.2|14919.2|14908.2|14916.2|14905.2|132
1629994500000|2021-08-26 16:15:00|14917.2|14906.2|14911.2|14900.2|14917.2|14906.2|14911.2|14899.2|73
1629994800000|2021-08-26 16:20:00|14912.2|14901.2|14908.2|14896.2|14912.2|14901.2|14906.2|14895.2|168
1629995100000|2021-08-26 16:25:00|14907.2|14897.2|14908.2|14896.2|14910.2|14898.2|14906.2|14895.2|32
1629995400000|2021-08-26 16:30:00|14907.2|14897.2|14903.2|14891.2|14908.2|14897.2|14900.2|14889.2|110
1629995700000|2021-08-26 16:35:00|14904.2|14892.2|14906.2|14894.2|14909.2|14898.2|14903.2|14892.2|15
1629996000000|2021-08-26 16:40:00|14905.2|14893.2|14910.2|14898.2|14910.2|14899.2|14904.2|14893.2|60
1629996300000|2021-08-26 16:45:00|14909.2|14899.2|14910.2|14899.2|14911.2|14900.2|14908.2|14897.2|29
1629996600000|2021-08-26 16:50:00|14909.2|14898.2|14910.2|14898.2|14912.2|14901.2|14906.2|14895.2|51
1629996900000|2021-08-26 16:55:00|14911.2|14899.2|14911.2|14899.2|14914.2|14903.2|14910.2|14898.2|31
1629997200000|2021-08-26 17:00:00|14913.2|14900.2|14912.2|14900.2|14914.2|14903.2|14911.2|14899.2|84
1629997500000|2021-08-26 17:05:00|14911.2|14901.2|14913.2|14902.2|14915.2|14903.2|14911.2|14899.2|197
1629997800000|2021-08-26 17:10:00|14914.2|14903.2|14915.2|14903.2|14915.2|14904.2|14913.2|14901.2|27
1629998100000|2021-08-26 17:15:00|14914.2|14904.2|14910.2|14899.2|14914.2|14904.2|14910.2|14898.2|44
1629998400000|2021-08-26 17:20:00|14911.2|14900.2|14904.2|14892.2|14911.2|14900.2|14903.2|14892.2|37
1629998700000|2021-08-26 17:25:00|14903.2|14891.2|14904.2|14892.2|14906.2|14895.2|14902.2|14890.2|9
1629999000000|2021-08-26 17:30:00|14903.2|14891.2|14907.2|14895.2|14909.2|14898.2|14902.2|14891.2|225
1629999300000|2021-08-26 17:35:00|14906.2|14894.2|14904.2|14892.2|14907.2|14895.2|14903.2|14891.2|4
1629999600000|2021-08-26 17:40:00|14903.2|14891.2|14902.2|14890.2|14904.2|14893.2|14901.2|14890.2|34
1629999900000|2021-08-26 17:45:00|14901.2|14891.2|14902.2|14891.2|14905.2|14894.2|14901.2|14890.2|39
1630000200000|2021-08-26 17:50:00|14903.2|14892.2|14902.2|14891.2|14904.2|14893.2|14902.2|14890.2|4
1630000500000|2021-08-26 17:55:00|14903.2|14892.2|14900.2|14889.2|14905.2|14893.2|14900.2|14889.2|107
1630000800000|2021-08-26 18:00:00|14901.2|14890.2|14901.2|14890.2|14903.2|14891.2|14899.2|14888.2|126
1630001100000|2021-08-26 18:05:00|14902.2|14891.2|14899.2|14887.2|14902.2|14891.2|14897.2|14886.2|138
1630001400000|2021-08-26 18:10:00|14900.2|14888.2|14896.2|14885.2|14901.2|14889.2|14896.2|14885.2|50
1630001700000|2021-08-26 18:15:00|14897.2|14884.2|14894.2|14882.2|14900.2|14888.2|14893.2|14882.2|115
1630002000000|2021-08-26 18:20:00|14893.2|14883.2|14895.2|14883.2|14899.2|14887.2|14893.2|14881.2|131
1630002300000|2021-08-26 18:25:00|14894.2|14884.2|14893.2|14881.2|14897.2|14885.2|14892.2|14881.2|31
1630002600000|2021-08-26 18:30:00|14892.2|14880.2|14894.2|14882.2|14897.2|14886.2|14891.2|14879.2|43
1630002900000|2021-08-26 18:35:00|14895.2|14883.2|14903.2|14891.2|14903.2|14892.2|14893.2|14881.2|211
1630003200000|2021-08-26 18:40:00|14902.2|14890.2|14902.2|14892.2|14905.2|14893.2|14901.2|14890.2|159
1630003500000|2021-08-26 18:45:00|14902.7|14892.7|14899.7|14889.7|14904.7|14894.7|14899.2|14889.2|93
1630003800000|2021-08-26 18:50:00|14900.2|14890.2|14901.7|14891.7|14903.2|14893.2|14900.2|14890.2|42
1630004100000|2021-08-26 18:55:00|14901.2|14891.2|14897.2|14887.2|14902.2|14892.2|14895.2|14885.2|13
1630004400000|2021-08-26 19:00:00|14896.7|14886.7|14890.2|14880.2|14898.7|14888.7|14889.2|14879.2|171
1630004700000|2021-08-26 19:05:00|14889.7|14879.7|14886.2|14876.2|14889.7|14879.7|14883.7|14873.7|127
1630005000000|2021-08-26 19:10:00|14886.7|14876.7|14895.2|14885.2|14895.2|14885.2|14885.7|14875.7|288
1630005300000|2021-08-26 19:15:00|14894.7|14884.7|14904.7|14894.7|14904.7|14894.7|14892.7|14882.7|175
1630005600000|2021-08-26 19:20:00|14904.2|14894.2|14902.2|14892.2|14904.2|14894.2|14900.2|14890.2|125
1630005900000|2021-08-26 19:25:00|14901.7|14891.7|14900.2|14890.2|14902.7|14892.7|14897.7|14887.7|129
1630006200000|2021-08-26 19:30:00|14900.7|14890.7|14901.2|14891.2|14903.2|14893.2|14898.2|14888.2|178
1630006500000|2021-08-26 19:35:00|14901.7|14891.7|14900.2|14890.2|14904.2|14894.2|14898.2|14888.2|47
1630006800000|2021-08-26 19:40:00|14899.2|14889.2|14900.2|14890.2|14904.7|14894.7|14898.7|14888.7|101
1630007100000|2021-08-26 19:45:00|14900.7|14890.7|14901.2|14891.2|14906.7|14896.7|14897.7|14887.7|339
1630007400000|2021-08-26 19:50:00|14900.7|14890.7|14901.2|14891.2|14904.2|14894.2|14899.7|14889.7|118
1630007700000|2021-08-26 19:55:00|14901.7|14891.7|14892.2|14882.2|14903.7|14893.7|14890.7|14880.7|280
1630008000000|2021-08-26 20:00:00|14893.2|14883.2|14898.2|14888.2|14899.2|14889.2|14892.7|14882.7|21
1630008300000|2021-08-26 20:05:00|14898.7|14888.7|14896.2|14886.2|14900.7|14890.7|14894.2|14884.2|64
1630008600000|2021-08-26 20:10:00|14897.7|14887.7|14894.2|14884.2|14897.7|14887.7|14893.2|14883.2|72
1630008900000|2021-08-26 20:15:00|14893.7|14883.7|14893.7|14883.7|14893.7|14883.7|14893.7|14883.7|4
1630009200000|2021-08-26 20:20:00|14894.2|14884.2|14896.2|14886.2|14896.7|14886.7|14894.2|14884.2|35
1630009500000|2021-08-26 20:25:00|14895.7|14885.7|14895.7|14885.7|14897.7|14887.7|14895.7|14885.7|17
1630009800000|2021-08-26 20:30:00|14895.2|14885.2|14898.2|14888.2|14899.7|14889.7|14895.2|14885.2|63
1630010100000|2021-08-26 20:35:00|14898.7|14888.7|14898.7|14888.7|14898.7|14888.7|14897.7|14887.7|9
1630010400000|2021-08-26 20:40:00|14899.2|14889.2|14898.2|14888.2|14899.7|14889.7|14898.2|14888.2|27
1630010700000|2021-08-26 20:45:00|14899.7|14889.7|14892.7|14882.7|14900.7|14890.7|14887.7|14877.7|102
1630011000000|2021-08-26 20:50:00|14893.2|14883.2|14898.7|14888.7|14902.7|14892.7|14893.2|14883.2|40
1630011300000|2021-08-26 20:55:00|14897.2|14887.2|14903.2|14893.2|14903.2|14893.2|14897.2|14887.2|30
1630011600000|2021-08-26 21:00:00|14902.7|14892.7|14902.7|14892.7|14902.7|14892.7|14902.7|14892.7|22
1630011900000|2021-08-26 21:05:00|||||||||1
1630012200000|2021-08-26 21:10:00|||||||||5
1630012500000|2021-08-26 21:15:00|14903.6|14879.6|14904.5|14880.5|14905|14881|14903.6|14879.6|2
1630012800000|2021-08-26 21:20:00|14904.1|14880.1|14903.8|14879.8|14904.1|14880.1|14903.8|14879.8|0
1630013100000|2021-08-26 21:25:00|14903.4|14879.4|14903.7|14879.7|14903.8|14879.8|14903.4|14879.4|0
1630013400000|2021-08-26 21:30:00|14903.6|14879.6|14904.7|14880.7|14904.9|14880.9|14903.6|14879.6|0
1630013700000|2021-08-26 21:35:00|14904.5|14880.5|14904.6|14880.6|14904.6|14880.6|14904.3|14880.3|0
1630014000000|2021-08-26 21:40:00|14904.5|14880.5|14903|14879|14904.9|14880.9|14903|14879|0
1630014300000|2021-08-26 21:45:00|14902.8|14878.8|14902.7|14878.7|14903|14879|14902.5|14878.5|0
1630014600000|2021-08-26 21:50:00|14902.5|14878.5|14903.1|14879.1|14903.4|14879.4|14902.5|14878.5|0
1630014900000|2021-08-26 21:55:00|14903.2|14879.2|14903.3|14879.3|14903.5|14879.5|14903.1|14879.1|0
1630015200000|2021-08-26 22:00:00|14904|14880|14902.5|14878.5|14905.3|14881.3|14901.9|14877.9|0
1630015500000|2021-08-26 22:05:00|14902.3|14878.3|14904.8|14880.8|14905.4|14881.4|14902|14878|0
1630015800000|2021-08-26 22:10:00|14905.4|14881.4|14907.4|14883.4|14907.4|14883.4|14904.9|14880.9|0
1630016100000|2021-08-26 22:15:00|14908|14884|14906.8|14882.8|14908|14884|14906.2|14882.2|0
1630016400000|2021-08-26 22:20:00|14907.4|14883.4|14904.9|14880.9|14908.2|14884.2|14904.9|14880.9|0
1630016700000|2021-08-26 22:25:00|14904.3|14880.3|14904.3|14880.3|14904.3|14880.3|14901.8|14877.8|0
1630017000000|2021-08-26 22:30:00|14904.9|14880.9|14903|14879|14905.5|14881.5|14901.7|14877.7|0
1630017300000|2021-08-26 22:35:00|14902.4|14878.4|14902.1|14878.1|14902.4|14878.4|14900.9|14876.9|0
1630017600000|2021-08-26 22:40:00|14902|14878|14900.8|14876.8|14902|14878|14900.8|14876.8|0
1630017900000|2021-08-26 22:45:00|14900.1|14876.1|14900.1|14876.1|14900.1|14876.1|14900.1|14876.1|0
1630018200000|2021-08-26 22:50:00|14900.8|14876.8|14901.4|14877.4|14901.4|14877.4|14900.8|14876.8|0
1630018500000|2021-08-26 22:55:00|14901.1|14877.1|14900.7|14876.7|14901.1|14877.1|14900.7|14876.7|0
1630018800000|2021-08-26 23:00:00|14900.1|14876.1|14896.8|14872.8|14900.1|14876.1|14896.8|14872.8|0
1630019100000|2021-08-26 23:05:00|14896.1|14872.1|14880.4|14856.4|14896.3|14872.3|14880.4|14856.4|0
1630019400000|2021-08-26 23:10:00|14881|14857|14880.8|14856.8|14881.5|14857.5|14880|14856|0
1630019700000|2021-08-26 23:15:00|14880.2|14856.2|14881.5|14857.5|14881.5|14857.5|14880.2|14856.2|0
1630020000000|2021-08-26 23:20:00|14881.1|14857.1|14882.1|14858.1|14882.1|14858.1|14880.8|14856.8|0
1630020300000|2021-08-26 23:25:00|14882.4|14858.4|14882.1|14858.1|14882.7|14858.7|14882.1|14858.1|0
1630020600000|2021-08-26 23:30:00|14881.5|14857.5|14881.6|14857.6|14881.6|14857.6|14880.8|14856.8|0
1630020900000|2021-08-26 23:35:00|14881.3|14857.3|14880.5|14856.5|14882.3|14858.3|14879.8|14855.8|0
1630021200000|2021-08-26 23:40:00|14879.9|14855.9|14877.4|14853.4|14880.5|14856.5|14877.2|14853.2|0
1630021500000|2021-08-26 23:45:00|14876.8|14852.8|14873.7|14849.7|14877.7|14853.7|14873.7|14849.7|0
1630021800000|2021-08-26 23:50:00|14874|14850|14877.4|14853.4|14878|14854|14869.3|14845.3|0
1630022100000|2021-08-26 23:55:00|14877.7|14853.7|14876.2|14852.2|14878|14854|14876.2|14852.2|0
1630022400000|2021-08-27 00:00:00|14875.6|14851.6|14873.5|14849.5|14876.2|14852.2|14866.8|14842.8|0
1630022700000|2021-08-27 00:05:00|14874.1|14850.1|14869.2|14845.2|14875.4|14851.4|14868.9|14844.9|0
1630023000000|2021-08-27 00:10:00|14868.9|14844.9|14868.2|14844.2|14870.1|14846.1|14866.4|14842.4|0
1630023300000|2021-08-27 00:15:00|14867.6|14843.6|14863.9|14839.9|14869.4|14845.4|14863.7|14839.7|0
1630023600000|2021-08-27 00:20:00|14864.2|14840.2|14860.2|14836.2|14864.2|14840.2|14859.3|14835.3|0
1630023900000|2021-08-27 00:25:00|14860.5|14836.5|14859.3|14835.3|14860.5|14836.5|14856.4|14832.4|0
1630024200000|2021-08-27 00:30:00|14860.2|14836.2|14861.8|14837.8|14861.8|14837.8|14857|14833|0
1630024500000|2021-08-27 00:35:00|14861.5|14837.5|14863.5|14839.5|14863.9|14839.9|14860.5|14836.5|0
1630024800000|2021-08-27 00:40:00|14863.1|14839.1|14865.7|14841.7|14866.9|14842.9|14862.3|14838.3|0
1630025100000|2021-08-27 00:45:00|14865.2|14841.2|14865.7|14841.7|14865.7|14841.7|14863.2|14839.2|0
1630025400000|2021-08-27 00:50:00|14866.5|14842.5|14882|14858|14883.5|14859.5|14866.5|14842.5|0
1630025700000|2021-08-27 00:55:00|14882.3|14858.3|14884.5|14860.5|14885.7|14861.7|14880.4|14856.4|0
1630026000000|2021-08-27 01:00:00|14884.9|14860.9|14843.2|14833.2|14898.2|14888.2|14837.2|14827.2|4106
1630026300000|2021-08-27 01:05:00|14842.2|14832.2|14825.2|14815.2|14857.2|14847.2|14821.2|14811.2|5664
1630026600000|2021-08-27 01:10:00|14826.2|14816.2|14807.2|14797.2|14827.2|14817.2|14803.2|14793.2|1846
1630026900000|2021-08-27 01:15:00|14809.2|14799.2|14859.2|14849.2|14866.2|14856.2|14809.2|14799.2|2074
1630027200000|2021-08-27 01:20:00|14857.2|14847.2|14859.2|14849.2|14887.2|14877.2|14857.2|14847.2|4132
1630027500000|2021-08-27 01:25:00|14860.2|14850.2|14896.2|14886.2|14900.2|14890.2|14854.2|14844.2|4479
1630027800000|2021-08-27 01:30:00|14892.2|14882.2|14920.2|14910.2|14954.2|14944.2|14866.2|14856.2|23865
1630028100000|2021-08-27 01:35:00|14922.2|14912.2|14984.2|14974.2|15005.2|14995.2|14905.2|14895.2|13957
1630028400000|2021-08-27 01:40:00|14982.2|14972.2|14966.2|14956.2|14994.2|14984.2|14954.2|14944.2|8760
1630028700000|2021-08-27 01:45:00|14969.2|14959.2|14979.2|14969.2|14988.2|14978.2|14947.2|14937.2|10836
1630029000000|2021-08-27 01:50:00|14975.2|14965.2|14923.2|14913.2|14979.2|14969.2|14921.2|14911.2|8229
1630029300000|2021-08-27 01:55:00|14921.2|14911.2|14951.2|14941.2|14965.2|14955.2|14921.2|14911.2|5426
1630029600000|2021-08-27 02:00:00|14948.2|14938.2|15034.2|15024.2|15041.2|15031.2|14946.2|14936.2|9209
1630029900000|2021-08-27 02:05:00|15033.2|15023.2|15116.2|15106.2|15121.2|15111.2|15026.2|15016.2|15718
1630030200000|2021-08-27 02:10:00|15114.2|15104.2|15097.2|15087.2|15126.2|15116.2|15052.2|15042.2|9585
1630030500000|2021-08-27 02:15:00|15096.2|15086.2|15086.2|15076.2|15101.2|15091.2|15065.2|15055.2|6891
1630030800000|2021-08-27 02:20:00|15088.2|15078.2|15077.2|15067.2|15104.2|15094.2|15071.2|15061.2|5132
1630031100000|2021-08-27 02:25:00|15079.2|15069.2|15094.2|15084.2|15105.2|15095.2|15074.2|15064.2|3497
1630031400000|2021-08-27 02:30:00|15093.2|15083.2|15096.2|15086.2|15109.2|15099.2|15065.2|15055.2|6389
1630031700000|2021-08-27 02:35:00|15095.2|15085.2|15087.2|15077.2|15111.2|15101.2|15069.2|15059.2|4978
1630032000000|2021-08-27 02:40:00|15089.2|15079.2|15111.2|15101.2|15117.2|15107.2|15073.2|15063.2|3569
1630032300000|2021-08-27 02:45:00|15112.2|15102.2|15058.2|15048.2|15118.2|15108.2|15057.2|15047.2|3515
1630032600000|2021-08-27 02:50:00|15060.2|15050.2|15024.2|15014.2|15065.2|15055.2|15024.2|15014.2|3245
1630032900000|2021-08-27 02:55:00|15022.2|15012.2|15000.2|14990.2|15028.2|15018.2|14996.2|14986.2|4265
1630033200000|2021-08-27 03:00:00|15001.2|14991.2|14980.2|14970.2|15011.2|15001.2|14980.2|14970.2|2073
1630033500000|2021-08-27 03:05:00|14978.2|14968.2|14986.2|14976.2|14995.2|14985.2|14974.2|14964.2|3989
1630033800000|2021-08-27 03:10:00|14987.2|14977.2|14987.2|14977.2|15001.2|14991.2|14964.2|14954.2|3892
1630034100000|2021-08-27 03:15:00|14984.2|14974.2|14993.2|14983.2|14997.2|14987.2|14971.2|14961.2|2906
1630034400000|2021-08-27 03:20:00|14995.2|14985.2|14996.2|14986.2|14998.2|14988.2|14977.2|14967.2|5027
1630034700000|2021-08-27 03:25:00|14997.2|14987.2|15001.2|14991.2|15003.2|14993.2|14991.2|14981.2|2557
1630035000000|2021-08-27 03:30:00|15002.2|14992.2|15019.2|15009.2|15037.2|15027.2|15001.2|14991.2|3102
1630035300000|2021-08-27 03:35:00|15018.2|15008.2|15020.2|15010.2|15021.2|15011.2|15014.2|15004.2|849
1630035600000|2021-08-27 03:40:00|15021.2|15011.2|15028.2|15018.2|15028.2|15018.2|15018.2|15008.2|1171
1630035900000|2021-08-27 03:45:00|15027.2|15017.2|15036.2|15026.2|15036.2|15026.2|15025.2|15015.2|1491
1630036200000|2021-08-27 03:50:00|15034.2|15024.2|15050.2|15040.2|15053.2|15043.2|15033.2|15023.2|1470
1630036500000|2021-08-27 03:55:00|15049.2|15039.2|15044.2|15034.2|15050.2|15040.2|15040.2|15030.2|888
1630036800000|2021-08-27 04:00:00|15043.2|15033.2|15043.2|15033.2|15048.2|15038.2|15039.2|15029.2|1212
1630037100000|2021-08-27 04:05:00|15042.2|15032.2|15044.2|15034.2|15044.2|15034.2|15041.2|15031.2|642
1630037400000|2021-08-27 04:10:00|15045.2|15035.2|15044.2|15034.2|15050.2|15040.2|15044.2|15034.2|1350
1630037700000|2021-08-27 04:15:00|15047.2|15037.2|15041.2|15031.2|15048.2|15038.2|15040.2|15030.2|793
1630038000000|2021-08-27 04:20:00|15043.2|15033.2|15040.2|15030.2|15044.2|15034.2|15037.2|15027.2|1218
1630038300000|2021-08-27 04:25:00|15038.2|15028.2|15034.2|15024.2|15042.2|15032.2|15031.2|15021.2|991
1630038600000|2021-08-27 04:30:00|15035.2|15025.2|15041.2|15031.2|15041.2|15031.2|15033.2|15023.2|1376
1630038900000|2021-08-27 04:35:00|15040.2|15030.2|15038.2|15028.2|15040.2|15030.2|15036.2|15026.2|1009
1630039200000|2021-08-27 04:40:00|15037.2|15027.2|15037.2|15027.2|15039.2|15029.2|15031.2|15021.2|938
1630039500000|2021-08-27 04:45:00|15036.2|15026.2|15037.2|15027.2|15038.2|15028.2|15035.2|15025.2|817
1630039800000|2021-08-27 04:50:00|15036.2|15026.2|15034.2|15024.2|15036.2|15026.2|15031.2|15021.2|1226
1630040100000|2021-08-27 04:55:00|15033.2|15023.2|15032.2|15022.2|15033.2|15023.2|15029.2|15019.2|1353
1630040400000|2021-08-27 05:00:00|15024.2|15014.2|14977.2|14967.2|15032.2|15022.2|14977.2|14967.2|6433
1630040700000|2021-08-27 05:05:00|14979.2|14969.2|14923.2|14913.2|14986.2|14976.2|14923.2|14913.2|4603
1630041000000|2021-08-27 05:10:00|14926.2|14916.2|14917.2|14907.2|14932.2|14922.2|14912.2|14902.2|5082
1630041300000|2021-08-27 05:15:00|14916.2|14906.2|14924.2|14914.2|14936.2|14926.2|14902.2|14892.2|4949
1630041600000|2021-08-27 05:20:00|14925.2|14915.2|14963.2|14953.2|14967.2|14957.2|14925.2|14915.2|3111
1630041900000|2021-08-27 05:25:00|14962.2|14952.2|14969.2|14959.2|14976.2|14966.2|14956.2|14946.2|2910
1630042200000|2021-08-27 05:30:00|14965.2|14955.2|14969.2|14959.2|14987.2|14977.2|14955.2|14945.2|4031
1630042500000|2021-08-27 05:35:00|14968.2|14958.2|14943.2|14933.2|14971.2|14961.2|14935.2|14925.2|2971
1630042800000|2021-08-27 05:40:00|14942.2|14932.2|14949.2|14939.2|14956.2|14946.2|14934.2|14924.2|3020
1630043100000|2021-08-27 05:45:00|14948.2|14938.2|14936.2|14926.2|14948.2|14938.2|14928.2|14918.2|2607
1630043400000|2021-08-27 05:50:00|14937.2|14927.2|14935.2|14925.2|14948.2|14938.2|14926.2|14916.2|2903
1630043700000|2021-08-27 05:55:00|14933.2|14923.2|14942.2|14932.2|14945.2|14935.2|14921.2|14911.2|5025
1630044000000|2021-08-27 06:00:00|14940.2|14930.2|14917.2|14907.2|14957.2|14947.2|14916.2|14906.2|4459
1630044300000|2021-08-27 06:05:00|14916.2|14906.2|14913.2|14903.2|14931.2|14921.2|14912.2|14902.2|3085
1630044600000|2021-08-27 06:10:00|14914.2|14904.2|14921.2|14911.2|14940.2|14930.2|14913.2|14903.2|3402
1630044900000|2021-08-27 06:15:00|14923.2|14913.2|14919.2|14909.2|14949.2|14939.2|14916.2|14906.2|4334
1630045200000|2021-08-27 06:20:00|14918.2|14908.2|14893.2|14883.2|14923.2|14913.2|14891.2|14881.2|5153
1630045500000|2021-08-27 06:25:00|14894.2|14884.2|14894.2|14884.2|14905.2|14895.2|14888.2|14878.2|4891
1630045800000|2021-08-27 06:30:00|14893.2|14883.2|14889.2|14879.2|14907.2|14897.2|14884.2|14874.2|4639
1630046100000|2021-08-27 06:35:00|14888.2|14878.2|14903.2|14893.2|14907.2|14897.2|14885.2|14875.2|4734
1630046400000|2021-08-27 06:40:00|14902.2|14892.2|14923.2|14913.2|14927.2|14917.2|14898.2|14888.2|4673
1630046700000|2021-08-27 06:45:00|14924.2|14914.2|14914.2|14904.2|14924.2|14914.2|14903.2|14893.2|5945
1630047000000|2021-08-27 06:50:00|14913.2|14903.2|14920.2|14910.2|14930.2|14920.2|14908.2|14898.2|6773
1630047300000|2021-08-27 06:55:00|14921.2|14911.2|14903.2|14893.2|14922.2|14912.2|14902.2|14892.2|7173
1630047600000|2021-08-27 07:00:00|14904.2|14892.2|14906.2|14894.2|14907.2|14895.2|14891.2|14879.2|2596
1630047900000|2021-08-27 07:05:00|14905.2|14893.2|14911.2|14899.2|14915.2|14903.2|14903.2|14891.2|1797
1630048200000|2021-08-27 07:10:00|14912.2|14900.2|14924.2|14912.2|14926.2|14914.2|14907.2|14896.2|977
1630048500000|2021-08-27 07:15:00|14923.2|14911.2|14915.2|14903.2|14923.2|14911.2|14914.2|14902.2|905
1630048800000|2021-08-27 07:20:00|14914.2|14901.2|14912.2|14900.2|14915.2|14904.2|14909.2|14897.2|462
1630049100000|2021-08-27 07:25:00|14913.2|14901.2|14919.2|14907.2|14921.2|14910.2|14913.2|14901.2|294
1630049400000|2021-08-27 07:30:00|14920.2|14908.2|14930.2|14919.2|14931.2|14920.2|14919.2|14908.2|426
1630049700000|2021-08-27 07:35:00|14931.2|14918.2|14927.2|14916.2|14931.2|14918.2|14925.2|14914.2|429
1630050000000|2021-08-27 07:40:00|14928.2|14917.2|14929.2|14917.2|14929.2|14918.2|14924.2|14912.2|804
1630050300000|2021-08-27 07:45:00|14928.2|14916.2|14923.2|14911.2|14929.2|14917.2|14923.2|14911.2|766
1630050600000|2021-08-27 07:50:00|14924.2|14910.2|14925.2|14912.2|14926.2|14914.2|14920.2|14907.2|756
1630050900000|2021-08-27 07:55:00|14926.2|14913.2|14926.2|14914.2|14928.2|14917.2|14923.2|14912.2|813
1630051200000|2021-08-27 08:00:00|14927.2|14915.2|14927.2|14916.2|14929.2|14916.2|14919.2|14907.2|2179
1630051500000|2021-08-27 08:05:00|14926.2|14915.2|14919.2|14907.2|14926.2|14915.2|14918.2|14906.2|304
1630051800000|2021-08-27 08:10:00|14918.2|14906.2|14920.2|14908.2|14922.2|14911.2|14913.2|14902.2|682
1630052100000|2021-08-27 08:15:00|14919.2|14907.2|14925.2|14912.2|14928.2|14916.2|14919.2|14906.2|764
1630052400000|2021-08-27 08:20:00|14926.2|14913.2|14921.2|14909.2|14926.2|14914.2|14916.2|14904.2|351
1630052700000|2021-08-27 08:25:00|14920.2|14908.2|14927.2|14914.2|14927.2|14915.2|14919.2|14907.2|413
1630053000000|2021-08-27 08:30:00|14926.6|14902.6|14920.6|14896.6|14927.5|14903.5|14920.3|14896.3|0
1630053300000|2021-08-27 08:35:00|14921.1|14897.1|14922.2|14898.2|14926.1|14902.1|14920.3|14896.3|376
1630053600000|2021-08-27 08:40:00|14921.7|14897.7|14926.3|14902.3|14928.2|14904.2|14921.7|14897.7|0
1630053900000|2021-08-27 08:45:00|14927.2|14903.2|14924.9|14900.9|14929.6|14905.6|14923.7|14899.7|0
1630054200000|2021-08-27 08:50:00|14924.4|14900.4|14921.9|14897.9|14925|14901|14920.4|14896.4|0
1630054500000|2021-08-27 08:55:00|14922.8|14898.8|14918.4|14894.4|14923.1|14899.1|14916.7|14892.7|0
1630054800000|2021-08-27 09:00:00|14918.8|14894.8|14916.2|14904.2|14925.2|14912.2|14913.2|14894.8|192
1630055100000|2021-08-27 09:05:00|14917.2|14905.2|14914.2|14901.2|14918.2|14907.2|14914.2|14901.2|89
1630055400000|2021-08-27 09:10:00|14915.2|14903.2|14917.2|14904.2|14917.2|14906.2|14915.2|14901.2|168
1630055700000|2021-08-27 09:15:00|14916.2|14905.2|14923.2|14911.2|14924.2|14912.2|14914.2|14902.2|173
1630056000000|2021-08-27 09:20:00|14924.2|14912.2|14926.2|14914.2|14930.2|14919.2|14924.2|14912.2|161
1630056300000|2021-08-27 09:25:00|14927.2|14915.2|14923.2|14911.2|14928.2|14916.2|14921.2|14909.2|45
1630056600000|2021-08-27 09:30:00|14922.2|14912.2|14923.2|14911.2|14923.2|14912.2|14921.2|14909.2|163
1630056900000|2021-08-27 09:35:00|14924.2|14913.2|14931.2|14920.2|14931.2|14920.2|14924.2|14912.2|420
1630057200000|2021-08-27 09:40:00|14930.2|14919.2|14930.2|14918.2|14932.2|14920.2|14929.2|14918.2|103
1630057500000|2021-08-27 09:45:00|14929.2|14919.2|14929.2|14916.2|14929.2|14919.2|14928.2|14916.2|123
1630057800000|2021-08-27 09:50:00|14928.2|14915.2|14926.2|14915.2|14928.2|14917.2|14926.2|14914.2|107
1630058100000|2021-08-27 09:55:00|14927.2|14916.2|14927.2|14916.2|14928.2|14917.2|14926.2|14914.2|110
1630058400000|2021-08-27 10:00:00|14928.2|14915.2|14924.2|14913.2|14928.2|14917.2|14922.2|14910.2|94
1630058700000|2021-08-27 10:05:00|14923.2|14912.2|14923.2|14911.2|14924.2|14913.2|14923.2|14911.2|43
1630059000000|2021-08-27 10:10:00|14922.2|14910.2|14915.2|14903.2|14922.2|14910.2|14911.2|14900.2|417
1630059300000|2021-08-27 10:15:00|14914.2|14902.2|14917.2|14905.2|14917.2|14906.2|14912.2|14900.2|94
1630059600000|2021-08-27 10:20:00|14918.2|14907.2|14920.2|14907.2|14922.2|14911.2|14917.2|14906.2|177
1630059900000|2021-08-27 10:25:00|14921.2|14908.2|14921.2|14909.2|14921.2|14910.2|14920.2|14908.2|22
1630060200000|2021-08-27 10:30:00|14920.2|14910.2|14920.2|14908.2|14921.2|14910.2|14920.2|14908.2|53
1630060500000|2021-08-27 10:35:00|14919.2|14909.2|14918.2|14907.2|14920.2|14909.2|14918.2|14906.2|16
1630060800000|2021-08-27 10:40:00|14919.2|14908.2|14917.2|14905.2|14919.2|14908.2|14917.2|14905.2|59
1630061100000|2021-08-27 10:45:00|14918.2|14906.2|14918.2|14906.2|14918.2|14906.2|14917.2|14905.2|3
1630061400000|2021-08-27 10:50:00|14919.2|14907.2|14921.2|14909.2|14921.2|14910.2|14919.2|14907.2|81
1630061700000|2021-08-27 10:55:00|14920.2|14912.2|14921.2|14909.2|14923.2|14912.2|14920.2|14908.2|41
1630062000000|2021-08-27 11:00:00|14920.2|14910.2|14922.2|14910.2|14922.2|14910.2|14919.2|14908.2|14
1630062300000|2021-08-27 11:05:00|14921.2|14909.2|14922.2|14910.2|14922.2|14911.2|14921.2|14908.2|33
1630062600000|2021-08-27 11:10:00|14923.2|14911.2|14924.2|14912.2|14924.2|14913.2|14923.2|14911.2|19
1630062900000|2021-08-27 11:15:00|14923.2|14913.2|14923.2|14910.2|14923.2|14913.2|14923.2|14910.2|5
1630063200000|2021-08-27 11:20:00|14922.2|14909.2|14920.2|14908.2|14922.2|14910.2|14918.2|14907.2|30
1630063500000|2021-08-27 11:25:00|14921.2|14909.2|14920.2|14908.2|14921.2|14909.2|14920.2|14908.2|32
1630063800000|2021-08-27 11:30:00|14919.2|14907.2|14918.2|14905.2|14920.2|14909.2|14916.2|14905.2|120
1630064100000|2021-08-27 11:35:00|14917.2|14907.2|14919.2|14907.2|14921.2|14909.2|14917.2|14905.2|186
1630064400000|2021-08-27 11:40:00|14918.2|14908.2|14919.2|14907.2|14921.2|14909.2|14918.2|14907.2|221
1630064700000|2021-08-27 11:45:00|14918.2|14908.2|14917.2|14906.2|14920.2|14909.2|14915.2|14904.2|406
1630065000000|2021-08-27 11:50:00|14918.2|14907.2|14917.2|14906.2|14919.2|14908.2|14917.2|14905.2|86
1630065300000|2021-08-27 11:55:00|14918.2|14905.2|14919.2|14907.2|14920.2|14909.2|14917.2|14905.2|55
1630065600000|2021-08-27 12:00:00|14920.2|14908.2|14923.2|14912.2|14924.2|14912.2|14919.2|14908.2|163
1630065900000|2021-08-27 12:05:00|14924.2|14914.2|14927.2|14916.2|14928.2|14917.2|14924.2|14913.2|148
1630066200000|2021-08-27 12:10:00|14928.2|14917.2|14938.2|14926.2|14939.2|14927.2|14927.2|14916.2|359
1630066500000|2021-08-27 12:15:00|14937.2|14927.2|14946.2|14934.2|14946.2|14934.2|14937.2|14926.2|327
1630066800000|2021-08-27 12:20:00|14945.2|14933.2|14946.2|14934.2|14947.2|14935.2|14943.2|14932.2|172
1630067100000|2021-08-27 12:25:00|14945.2|14935.2|14946.2|14934.2|14947.2|14936.2|14945.2|14934.2|200
1630067400000|2021-08-27 12:30:00|14948.2|14936.2|14947.2|14936.2|14949.2|14937.2|14943.2|14932.2|104
1630067700000|2021-08-27 12:35:00|14948.2|14935.2|14953.2|14941.2|14953.2|14941.2|14948.2|14934.2|107
1630068000000|2021-08-27 12:40:00|14952.2|14942.2|14954.2|14942.2|14959.2|14948.2|14952.2|14941.2|309
1630068300000|2021-08-27 12:45:00|14953.2|14941.2|14955.2|14942.2|14955.2|14942.2|14951.2|14939.2|65
1630068600000|2021-08-27 12:50:00|14954.2|14943.2|14955.2|14943.2|14957.2|14945.2|14952.2|14941.2|49
1630068900000|2021-08-27 12:55:00|14956.2|14944.2|14957.2|14945.2|14960.2|14949.2|14956.2|14944.2|147
1630069200000|2021-08-27 13:00:00|14958.2|14946.2|14945.2|14933.2|14960.2|14948.2|14944.2|14933.2|552
1630069500000|2021-08-27 13:05:00|14947.2|14934.2|14946.2|14934.2|14949.2|14938.2|14944.2|14933.2|171
1630069800000|2021-08-27 13:10:00|14945.2|14933.2|14942.2|14930.2|14945.2|14933.2|14935.2|14924.2|173
1630070100000|2021-08-27 13:15:00|14941.2|14929.2|14946.2|14935.2|14946.2|14935.2|14940.2|14928.2|276
1630070400000|2021-08-27 13:20:00|14948.2|14934.2|14951.2|14939.2|14951.2|14940.2|14945.2|14933.2|237
1630070700000|2021-08-27 13:25:00|14950.2|14938.2|14949.2|14937.2|14955.2|14944.2|14949.2|14937.2|273
1630071000000|2021-08-27 13:30:00|14948.2|14936.2|14938.2|14926.2|14950.2|14939.2|14930.2|14918.2|468
1630071300000|2021-08-27 13:35:00|14939.2|14927.2|14947.2|14934.2|14949.2|14938.2|14939.2|14927.2|314
1630071600000|2021-08-27 13:40:00|14948.2|14935.2|14956.2|14944.2|14956.2|14944.2|14941.2|14928.2|442
1630071900000|2021-08-27 13:45:00|14955.2|14945.2|14959.2|14947.2|14966.2|14955.2|14955.2|14943.2|664
1630072200000|2021-08-27 13:50:00|14960.2|14948.2|14963.2|14951.2|14963.2|14951.2|14959.2|14947.2|221
1630072500000|2021-08-27 13:55:00|14962.2|14950.2|14957.2|14945.2|14964.2|14953.2|14955.2|14944.2|296
1630072800000|2021-08-27 14:00:00|14953.2|14941.2|14987.2|14976.2|15006.2|14994.2|14940.2|14927.2|1858
1630073100000|2021-08-27 14:05:00|14988.2|14975.2|14984.2|14972.2|14994.2|14983.2|14972.2|14961.2|449
1630073400000|2021-08-27 14:10:00|14985.2|14973.2|14988.2|14976.2|14999.2|14988.2|14985.2|14973.2|510
1630073700000|2021-08-27 14:15:00|14987.2|14977.2|14993.2|14981.2|15002.2|14991.2|14987.2|14977.2|313
1630074000000|2021-08-27 14:20:00|14994.2|14982.2|14985.2|14973.2|14999.2|14987.2|14985.2|14973.2|726
1630074300000|2021-08-27 14:25:00|14984.2|14974.2|14977.2|14965.2|14985.2|14974.2|14966.2|14954.2|322
1630074600000|2021-08-27 14:30:00|14979.2|14967.2|14978.2|14965.2|14982.2|14970.2|14973.2|14961.2|219
1630074900000|2021-08-27 14:35:00|14977.2|14964.2|14964.2|14952.2|14977.2|14966.2|14962.2|14950.2|802
1630075200000|2021-08-27 14:40:00|14963.2|14953.2|14967.2|14955.2|14969.2|14957.2|14958.2|14946.2|232
1630075500000|2021-08-27 14:45:00|14968.2|14956.2|14972.2|14960.2|14976.2|14964.2|14967.2|14956.2|364
1630075800000|2021-08-27 14:50:00|14973.2|14961.2|14981.2|14969.2|14981.2|14970.2|14972.2|14961.2|185
1630076100000|2021-08-27 14:55:00|14980.2|14970.2|14968.2|14957.2|14981.2|14970.2|14968.2|14957.2|852
1630076400000|2021-08-27 15:00:00|14967.2|14956.2|14963.2|14952.2|14970.2|14958.2|14963.2|14951.2|701
1630076700000|2021-08-27 15:05:00|14964.2|14953.2|14965.2|14953.2|14966.2|14955.2|14963.2|14951.2|345
1630077000000|2021-08-27 15:10:00|14964.2|14951.2|14967.2|14955.2|14968.2|14957.2|14962.2|14950.2|235
1630077300000|2021-08-27 15:15:00|14966.2|14954.2|14970.2|14958.2|14970.2|14959.2|14963.2|14951.2|343
1630077600000|2021-08-27 15:20:00|14969.2|14959.2|14974.2|14963.2|14974.2|14963.2|14969.2|14958.2|288
1630077900000|2021-08-27 15:25:00|14975.2|14964.2|14974.2|14963.2|14976.2|14965.2|14973.2|14962.2|261
1630078200000|2021-08-27 15:30:00|14975.2|14964.2|14981.2|14969.2|14981.2|14969.2|14975.2|14964.2|115
1630078500000|2021-08-27 15:35:00|14980.2|14968.2|14980.2|14968.2|14980.2|14969.2|14974.2|14962.2|271
1630078800000|2021-08-27 15:40:00|14981.2|14969.2|14982.2|14971.2|14985.2|14974.2|14979.2|14968.2|491
1630079100000|2021-08-27 15:45:00|14981.2|14968.2|14982.2|14970.2|14984.2|14972.2|14979.2|14967.2|515
1630079400000|2021-08-27 15:50:00|14981.2|14972.2|14977.2|14965.2|14984.2|14973.2|14975.2|14964.2|231
1630079700000|2021-08-27 15:55:00|14976.2|14966.2|14979.2|14968.2|14981.2|14970.2|14976.2|14965.2|183
1630080000000|2021-08-27 16:00:00|14978.2|14967.2|14978.2|14966.2|14981.2|14970.2|14977.2|14966.2|239
1630080300000|2021-08-27 16:05:00|14977.2|14965.2|14974.2|14962.2|14977.2|14965.2|14972.2|14961.2|482
1630080600000|2021-08-27 16:10:00|14975.2|14963.2|14976.2|14965.2|14976.2|14965.2|14972.2|14961.2|98
1630080900000|2021-08-27 16:15:00|14977.2|14966.2|14973.2|14962.2|14977.2|14966.2|14973.2|14962.2|77
1630081200000|2021-08-27 16:20:00|14974.2|14963.2|14976.2|14965.2|14976.2|14965.2|14973.2|14962.2|70
1630081500000|2021-08-27 16:25:00|14977.2|14964.2|14976.2|14965.2|14977.2|14966.2|14975.2|14963.2|88
1630081800000|2021-08-27 16:30:00|14977.2|14966.2|14977.2|14966.2|14978.2|14967.2|14976.2|14965.2|66
1630082100000|2021-08-27 16:35:00|14976.2|14965.2|14975.2|14964.2|14977.2|14966.2|14975.2|14964.2|132
1630082400000|2021-08-27 16:40:00|14976.2|14963.2|14979.2|14967.2|14979.2|14968.2|14974.2|14963.2|167
1630082700000|2021-08-27 16:45:00|14980.2|14968.2|14980.2|14969.2|14981.2|14969.2|14979.2|14967.2|1029
1630083000000|2021-08-27 16:50:00|14981.2|14968.2|14982.2|14971.2|14983.2|14972.2|14980.2|14968.2|141
1630083300000|2021-08-27 16:55:00|14983.2|14972.2|14983.2|14972.2|14984.2|14973.2|14982.2|14971.2|46
1630083600000|2021-08-27 17:00:00|14984.2|14973.2|14986.2|14975.2|14986.2|14975.2|14983.2|14973.2|54
1630083900000|2021-08-27 17:05:00|14987.2|14976.2|14987.2|14976.2|14989.2|14977.2|14985.2|14974.2|164
1630084200000|2021-08-27 17:10:00|14986.2|14975.2|14983.2|14972.2|14986.2|14975.2|14983.2|14972.2|53
1630084500000|2021-08-27 17:15:00|14982.2|14971.2|14982.2|14971.2|14983.2|14971.2|14980.2|14969.2|58
1630084800000|2021-08-27 17:20:00|14983.2|14972.2|14985.2|14974.2|14985.2|14974.2|14982.2|14971.2|44
1630085100000|2021-08-27 17:25:00|14986.2|14975.2|14983.2|14972.2|14987.2|14975.2|14983.2|14972.2|83
1630085400000|2021-08-27 17:30:00|14982.2|14971.2|14987.2|14975.2|14987.2|14976.2|14981.2|14970.2|179
1630085700000|2021-08-27 17:35:00|14988.2|14976.2|14987.2|14976.2|14988.2|14977.2|14985.2|14974.2|62
1630086000000|2021-08-27 17:40:00|14986.2|14975.2|14987.2|14976.2|14988.2|14977.2|14984.2|14973.2|125
1630086300000|2021-08-27 17:45:00|14986.2|14975.2|14983.2|14972.2|14986.2|14975.2|14982.2|14971.2|54
1630086600000|2021-08-27 17:50:00|14984.2|14973.2|14983.2|14972.2|14985.2|14974.2|14983.2|14972.2|68
1630086900000|2021-08-27 17:55:00|14984.2|14973.2|14985.2|14974.2|14988.2|14976.2|14984.2|14973.2|122
1630087200000|2021-08-27 18:00:00|14984.2|14973.2|14981.2|14969.2|14985.2|14973.2|14981.2|14969.2|92
1630087500000|2021-08-27 18:05:00|14980.2|14970.2|14982.2|14970.2|14982.2|14970.2|14980.2|14969.2|91
1630087800000|2021-08-27 18:10:00|14981.2|14971.2|14982.2|14971.2|14982.2|14971.2|14980.2|14968.2|137
1630088100000|2021-08-27 18:15:00|14981.2|14970.2|14982.2|14970.2|14982.2|14971.2|14981.2|14969.2|94
1630088400000|2021-08-27 18:20:00|14984.2|14971.2|14983.2|14972.2|14984.2|14973.2|14981.2|14970.2|100
1630088700000|2021-08-27 18:25:00|14984.2|14973.2|14984.2|14972.2|14984.2|14973.2|14983.2|14972.2|70
1630089000000|2021-08-27 18:30:00|14983.2|14973.2|14983.2|14972.2|14984.2|14973.2|14982.2|14971.2|80
1630089300000|2021-08-27 18:35:00|14982.2|14971.2|14981.2|14969.2|14983.2|14971.2|14980.2|14969.2|75
1630089600000|2021-08-27 18:40:00|14980.2|14968.2|14979.7|14969.7|14980.2|14969.7|14979.2|14968.2|53
1630089900000|2021-08-27 18:45:00|14980.2|14970.2|14981.7|14971.7|14981.7|14971.7|14978.7|14968.7|104
1630090200000|2021-08-27 18:50:00|14980.7|14970.7|14979.7|14969.7|14980.7|14970.7|14978.7|14968.7|107
1630090500000|2021-08-27 18:55:00|14978.7|14968.7|14980.2|14970.2|14980.7|14970.7|14977.7|14967.7|233
1630090800000|2021-08-27 19:00:00|14979.7|14969.7|14982.7|14972.7|14983.7|14973.7|14979.7|14969.7|186
1630091100000|2021-08-27 19:05:00|14982.2|14972.2|14980.7|14970.7|14982.7|14972.7|14980.7|14970.7|66
1630091400000|2021-08-27 19:10:00|14980.2|14970.2|14981.2|14971.2|14981.7|14971.7|14979.7|14969.7|123
1630091700000|2021-08-27 19:15:00|14980.7|14970.7|14980.7|14970.7|14981.2|14971.2|14980.2|14970.2|167
1630092000000|2021-08-27 19:20:00|14981.2|14971.2|14985.7|14975.7|14985.7|14975.7|14981.2|14971.2|139
1630092300000|2021-08-27 19:25:00|14985.2|14975.2|14982.7|14972.7|14985.2|14975.2|14982.7|14972.7|118
1630092600000|2021-08-27 19:30:00|14982.2|14972.2|14981.7|14971.7|14982.7|14972.7|14980.7|14970.7|155
1630092900000|2021-08-27 19:35:00|14982.2|14972.2|14983.7|14973.7|14983.7|14973.7|14981.7|14971.7|211
1630093200000|2021-08-27 19:40:00|14984.2|14974.2|14986.7|14976.7|14986.7|14976.7|14983.7|14973.7|229
1630093500000|2021-08-27 19:45:00|14987.2|14977.2|14985.7|14975.7|14987.7|14977.7|14984.7|14974.7|257
1630093800000|2021-08-27 19:50:00|14986.2|14976.2|14986.7|14976.7|14986.7|14976.7|14984.7|14974.7|220
1630094100000|2021-08-27 19:55:00|14986.2|14976.2|14987.7|14977.7|14989.2|14979.2|14983.2|14973.2|569
1630094400000|2021-08-27 20:00:00|14987.2|14977.2|14985.2|14975.2|14987.7|14977.7|14984.2|14974.2|151
1630094700000|2021-08-27 20:05:00|14984.7|14974.7|14984.2|14974.2|14985.2|14975.2|14982.7|14972.7|30
1630095000000|2021-08-27 20:10:00|14983.7|14973.7|14986.2|14976.2|14986.2|14976.2|14983.7|14973.7|29
1630095300000|2021-08-27 20:15:00|14985.7|14975.7|14984.7|14974.7|14985.7|14975.7|14984.7|14974.7|11
1630095600000|2021-08-27 20:20:00|14985.7|14975.7|14985.2|14975.2|14986.2|14976.2|14984.7|14974.7|30
1630095900000|2021-08-27 20:25:00|14984.7|14974.7|14985.7|14975.7|14987.7|14977.7|14984.7|14974.7|42
1630096200000|2021-08-27 20:30:00|14985.2|14975.2|14986.2|14976.2|14986.2|14976.2|14984.7|14974.7|5
1630096500000|2021-08-27 20:35:00|14986.7|14976.7|14988.2|14978.2|14988.2|14978.2|14986.7|14976.7|16
1630096800000|2021-08-27 20:40:00|14988.7|14978.7|14989.7|14979.7|14989.7|14979.7|14988.7|14978.7|17
1630097100000|2021-08-27 20:45:00|14990.7|14980.7|14985.7|14975.7|14992.7|14982.7|14985.2|14975.2|161
1630097400000|2021-08-27 20:50:00|14986.2|14976.2|14985.7|14975.7|14986.2|14976.2|14985.7|14975.7|9
1630097700000|2021-08-27 20:55:00|14986.2|14976.2|14988.7|14978.7|14990.7|14980.7|14985.7|14975.7|35
1630274400000|2021-08-29 22:00:00|14991.5|14967.5|14992.8|14968.8|14994.6|14970.6|14991.5|14967.5|0
1630274700000|2021-08-29 22:05:00|14992.1|14968.1|14996.1|14972.1|14996.7|14972.7|14991.8|14967.8|0
1630275000000|2021-08-29 22:10:00|14996.6|14972.6|15002.7|14978.7|15002.7|14978.7|14996.6|14972.6|0
1630275300000|2021-08-29 22:15:00|15003.3|14979.3|15000.3|14976.3|15003.3|14979.3|14999.7|14975.7|0
1630275600000|2021-08-29 22:20:00|14999.7|14975.7|14998.1|14974.1|14999.7|14975.7|14996.2|14972.2|0
1630275900000|2021-08-29 22:25:00|14998.7|14974.7|15000|14976|15000.6|14976.6|14998.1|14974.1|0
1630276200000|2021-08-29 22:30:00|15000.6|14976.6|15000|14976|15000.6|14976.6|15000|14976|0
1630276500000|2021-08-29 22:35:00|14999.7|14975.7|14998.7|14974.7|15000|14976|14998.7|14974.7|0
1630276800000|2021-08-29 22:40:00|14998.4|14974.4|14999.5|14975.5|14999.5|14975.5|14997.5|14973.5|0
1630277100000|2021-08-29 22:45:00|14998.9|14974.9|14998.9|14974.9|15000.7|14976.7|14998.9|14974.9|0
1630277400000|2021-08-29 22:50:00|14998.2|14974.2|14998.9|14974.9|14998.9|14974.9|14997.6|14973.6|0
1630277700000|2021-08-29 22:55:00|14998.3|14974.3|14998.3|14974.3|14998.9|14974.9|14997.7|14973.7|0
1630278000000|2021-08-29 23:00:00|14998.9|14974.9|14997.7|14973.7|14998.9|14974.9|14997.7|14973.7|0
1630278300000|2021-08-29 23:05:00|14998.3|14974.3|14997.7|14973.7|14998.9|14974.9|14997.1|14973.1|0
1630278600000|2021-08-29 23:10:00|14997.1|14973.1|14998.3|14974.3|14998.9|14974.9|14997.1|14973.1|0
1630278900000|2021-08-29 23:15:00|14998.9|14974.9|14998.3|14974.3|14998.9|14974.9|14997.7|14973.7|0
1630279200000|2021-08-29 23:20:00|14998.9|14974.9|15000.9|14976.9|15000.9|14976.9|14998.9|14974.9|0
1630279500000|2021-08-29 23:25:00|15000.3|14976.3|15000.3|14976.3|15000.9|14976.9|15000.3|14976.3|0
1630279800000|2021-08-29 23:30:00|15000.9|14976.9|15003.4|14979.4|15004.7|14980.7|15000.3|14976.3|0
1630280100000|2021-08-29 23:35:00|15004.1|14980.1|15008.9|14984.9|15009.1|14985.1|15004.1|14980.1|0
1630280400000|2021-08-29 23:40:00|15008.6|14984.6|15013.1|14989.1|15013.1|14989.1|15008.3|14984.3|0
1630280700000|2021-08-29 23:45:00|15012.8|14988.8|15009.1|14985.1|15012.8|14988.8|15008.5|14984.5|0
1630281000000|2021-08-29 23:50:00|15009.7|14985.7|15007.9|14983.9|15009.7|14985.7|15006.6|14982.6|0
1630281300000|2021-08-29 23:55:00|15007.2|14983.2|15007.2|14983.2|15009.1|14985.1|15007.2|14983.2|0
1630281600000|2021-08-30 00:00:00|15007.9|14983.9|15005.3|14981.3|15010.4|14986.4|15004.1|14980.1|0
1630281900000|2021-08-30 00:05:00|15006|14982|15003.2|14979.2|15006|14982|15001.4|14977.4|0
1630282200000|2021-08-30 00:10:00|15002.6|14978.6|14999.8|14975.8|15003.6|14979.6|14998.6|14974.6|0
1630282500000|2021-08-30 00:15:00|14999.2|14975.2|14997.9|14973.9|15000.1|14976.1|14994.9|14970.9|0
1630282800000|2021-08-30 00:20:00|14997.5|14973.5|14993.4|14969.4|14997.9|14973.9|14990.9|14966.9|0
1630283100000|2021-08-30 00:25:00|14993.7|14969.7|14990.8|14966.8|14995.3|14971.3|14989|14965|0
1630283400000|2021-08-30 00:30:00|14990.5|14966.5|14982.8|14958.8|14990.5|14966.5|14982.8|14958.8|0
1630283700000|2021-08-30 00:35:00|14981.9|14957.9|14978.9|14954.9|14983.8|14959.8|14977.7|14953.7|0
1630284000000|2021-08-30 00:40:00|14978.5|14954.5|14979.3|14955.3|14980.5|14956.5|14977.7|14953.7|0
1630284300000|2021-08-30 00:45:00|14978.9|14954.9|14978.1|14954.1|14979.6|14955.6|14976.8|14952.8|0
1630284600000|2021-08-30 00:50:00|14977.8|14953.8|14976|14952|14977.8|14953.8|14974.7|14950.7|0
1630284900000|2021-08-30 00:55:00|14975.1|14951.1|14976.7|14952.7|14979.6|14955.6|14974.7|14950.7|0
1630285200000|2021-08-30 01:00:00|14977|14953|14957.2|14947.2|14977.5|14962.2|14930.2|14920.2|2988
1630285500000|2021-08-30 01:05:00|14956.2|14946.2|14975.2|14965.2|14979.2|14969.2|14956.2|14946.2|1763
1630285800000|2021-08-30 01:10:00|14976.2|14966.2|14999.2|14989.2|15021.2|15011.2|14976.2|14966.2|1903
1630286100000|2021-08-30 01:15:00|14998.2|14988.2|14978.2|14968.2|15004.2|14994.2|14953.2|14943.2|3381
1630286400000|2021-08-30 01:20:00|14979.2|14969.2|14983.2|14973.2|14991.2|14981.2|14967.2|14957.2|1318
1630286700000|2021-08-30 01:25:00|14982.2|14972.2|14978.2|14968.2|15002.2|14992.2|14978.2|14968.2|3361
1630287000000|2021-08-30 01:30:00|14974.2|14964.2|14895.2|14885.2|14989.2|14979.2|14862.2|14852.2|21739
1630287300000|2021-08-30 01:35:00|14894.2|14884.2|14748.2|14738.2|14894.2|14884.2|14735.2|14725.2|15100
1630287600000|2021-08-30 01:40:00|14747.2|14737.2|14701.2|14691.2|14747.2|14737.2|14684.2|14674.2|16765
1630287900000|2021-08-30 01:45:00|14699.2|14689.2|14702.2|14692.2|14739.2|14729.2|14689.2|14679.2|11852
1630288200000|2021-08-30 01:50:00|14701.2|14691.2|14797.2|14787.2|14809.2|14799.2|14696.2|14686.2|11488
1630288500000|2021-08-30 01:55:00|14802.2|14792.2|14781.2|14771.2|14806.2|14796.2|14746.2|14736.2|7219
1630288800000|2021-08-30 02:00:00|14786.2|14776.2|14837.2|14827.2|14837.2|14827.2|14769.2|14759.2|8238
1630289100000|2021-08-30 02:05:00|14838.2|14828.2|14759.2|14749.2|14857.2|14847.2|14747.2|14737.2|9003
1630289400000|2021-08-30 02:10:00|14757.2|14747.2|14751.2|14741.2|14780.2|14770.2|14739.2|14729.2|4908
1630289700000|2021-08-30 02:15:00|14750.2|14740.2|14794.9|14784.9|14796.9|14786.9|14742|14732|6463
1630290000000|2021-08-30 02:20:00|14793.9|14783.9|14745.9|14735.9|14796.9|14786.9|14741.9|14731.9|6617
1630290300000|2021-08-30 02:25:00|14747.9|14737.9|14729.9|14719.9|14747.9|14737.9|14712.9|14702.9|2699
1630290600000|2021-08-30 02:30:00|14723.9|14713.9|14707.9|14697.9|14728.9|14718.9|14706.9|14696.9|2526
1630290900000|2021-08-30 02:35:00|14709.9|14699.9|14735.9|14725.9|14739.9|14729.9|14702.9|14692.9|3440
1630291200000|2021-08-30 02:40:00|14733.9|14723.9|14728.9|14718.9|14770.9|14760.9|14726.9|14716.9|2124
1630291500000|2021-08-30 02:45:00|14726.9|14716.9|14700.9|14690.9|14727.9|14717.9|14687.9|14677.9|4322
1630291800000|2021-08-30 02:50:00|14701.9|14691.9|14713.9|14703.9|14723.9|14713.9|14698.9|14688.9|2442
1630292100000|2021-08-30 02:55:00|14712.9|14702.9|14700.9|14690.9|14723.9|14713.9|14700.9|14690.9|3144
1630292400000|2021-08-30 03:00:00|14701.9|14691.9|14689.9|14679.9|14716.9|14706.9|14685.9|14675.9|3054
1630292700000|2021-08-30 03:05:00|14687.9|14677.9|14673.9|14663.9|14701.9|14691.9|14669.9|14659.9|2632
1630293000000|2021-08-30 03:10:00|14674.9|14664.9|14674.9|14664.9|14699.9|14689.9|14670.9|14660.9|2553
1630293300000|2021-08-30 03:15:00|14672.9|14662.9|14677.9|14667.9|14695.9|14685.9|14632.9|14622.9|8402
1630293600000|2021-08-30 03:20:00|14678.9|14668.9|14686.9|14676.9|14697.9|14687.9|14654.9|14644.9|5145
1630293900000|2021-08-30 03:25:00|14687.9|14677.9|14705.9|14695.9|14725.9|14715.9|14682.9|14672.9|3206
1630294200000|2021-08-30 03:30:00|14707.9|14697.9|14710.9|14700.9|14713.9|14703.9|14704.9|14694.9|1003
1630294500000|2021-08-30 03:35:00|14709.9|14699.9|14710.9|14700.9|14713.9|14703.9|14704.9|14694.9|691
1630294800000|2021-08-30 03:40:00|14709.9|14699.9|14709.9|14699.9|14712.9|14702.9|14705.9|14695.9|366
1630295100000|2021-08-30 03:45:00|14710.9|14700.9|14709.9|14699.9|14713.9|14703.9|14707.9|14697.9|316
1630295400000|2021-08-30 03:50:00|14710.9|14700.9|14710.9|14700.9|14712.9|14702.9|14706.9|14696.9|398
1630295700000|2021-08-30 03:55:00|14711.9|14701.9|14711.9|14701.9|14717.9|14707.9|14709.9|14699.9|477
1630296000000|2021-08-30 04:00:00|14710.9|14700.9|14711.9|14701.9|14716.9|14706.9|14707.9|14697.9|370
1630296300000|2021-08-30 04:05:00|14712.9|14702.9|14716.9|14706.9|14718.9|14708.9|14710.9|14700.9|254
1630296600000|2021-08-30 04:10:00|14714.9|14704.9|14717.9|14707.9|14717.9|14707.9|14711.9|14701.9|195
1630296900000|2021-08-30 04:15:00|14715.9|14705.9|14715.9|14705.9|14718.9|14708.9|14712.9|14702.9|337
1630297200000|2021-08-30 04:20:00|14716.9|14706.9|14715.9|14705.9|14718.9|14708.9|14712.9|14702.9|437
1630297500000|2021-08-30 04:25:00|14716.9|14706.9|14716.9|14706.9|14717.9|14707.9|14712.9|14702.9|251
1630297800000|2021-08-30 04:30:00|14717.9|14707.9|14714.9|14704.9|14718.9|14708.9|14714.9|14704.9|229
1630298100000|2021-08-30 04:35:00|14717.9|14707.9|14716.9|14706.9|14718.9|14708.9|14712.9|14702.9|285
1630298400000|2021-08-30 04:40:00|14715.9|14705.9|14716.9|14706.9|14718.9|14708.9|14713.9|14703.9|275
1630298700000|2021-08-30 04:45:00|14717.9|14707.9|14711.9|14701.9|14720.9|14710.9|14711.9|14701.9|491
1630299000000|2021-08-30 04:50:00|14712.9|14702.9|14704.9|14694.9|14714.9|14704.9|14699.9|14689.9|902
1630299300000|2021-08-30 04:55:00|14702.9|14692.9|14704.9|14694.9|14707.9|14697.9|14697.9|14687.9|613
1630299600000|2021-08-30 05:00:00|14702.9|14692.9|14731.9|14721.9|14738.9|14728.9|14697.9|14687.9|4536
1630299900000|2021-08-30 05:05:00|14729.9|14719.9|14711.9|14701.9|14738.9|14728.9|14695.9|14685.9|4198
1630300200000|2021-08-30 05:10:00|14712.9|14702.9|14694.9|14684.9|14724.9|14714.9|14684.9|14674.9|3219
1630300500000|2021-08-30 05:15:00|14695.9|14685.9|14711.9|14701.9|14717.9|14707.9|14692.9|14682.9|2321
1630300800000|2021-08-30 05:20:00|14713.9|14703.9|14738.9|14728.9|14741.9|14731.9|14691.9|14681.9|2955
1630301100000|2021-08-30 05:25:00|14740.9|14730.9|14783.9|14773.9|14790.9|14780.9|14736.9|14726.9|3723
1630301400000|2021-08-30 05:30:00|14785.9|14775.9|14831.9|14821.9|14834.9|14824.9|14770.9|14760.9|3315
1630301700000|2021-08-30 05:35:00|14827.9|14817.9|14811.9|14801.9|14861.9|14851.9|14811.9|14801.9|3764
1630302000000|2021-08-30 05:40:00|14813.9|14803.9|14779.9|14769.9|14818.9|14808.9|14776.9|14766.9|2681
1630302300000|2021-08-30 05:45:00|14780.9|14770.9|14751.9|14741.9|14789.9|14779.9|14751.9|14741.9|3528
1630302600000|2021-08-30 05:50:00|14752.9|14742.9|14710.9|14700.9|14763.9|14753.9|14694.9|14684.9|4785
1630302900000|2021-08-30 05:55:00|14713.9|14703.9|14666.9|14656.9|14718.9|14708.9|14665.9|14655.9|5235
1630303200000|2021-08-30 06:00:00|14667.9|14657.9|14685.9|14675.9|14695.9|14685.9|14661.9|14651.9|4587
1630303500000|2021-08-30 06:05:00|14686.9|14676.9|14680.9|14670.9|14687.9|14677.9|14666.9|14656.9|3095
1630303800000|2021-08-30 06:10:00|14682.9|14672.9|14691.9|14681.9|14696.9|14686.9|14678.9|14668.9|2231
1630304100000|2021-08-30 06:15:00|14692.9|14682.9|14688.9|14678.9|14703.9|14693.9|14672.9|14662.9|1444
1630304400000|2021-08-30 06:20:00|14689.9|14679.9|14695.9|14685.9|14704.9|14694.9|14677.9|14667.9|1791
1630304700000|2021-08-30 06:25:00|14694.9|14684.9|14698.9|14688.9|14707.9|14697.9|14687.9|14677.9|2143
1630305000000|2021-08-30 06:30:00|14700.9|14690.9|14726.9|14716.9|14733.9|14723.9|14700.9|14690.9|3489
1630305300000|2021-08-30 06:35:00|14727.9|14717.9|14721.9|14711.9|14742.9|14732.9|14705.9|14695.9|2851
1630305600000|2021-08-30 06:40:00|14720.9|14710.9|14717.9|14707.9|14739.9|14729.9|14716.9|14706.9|3125
1630305900000|2021-08-30 06:45:00|14720.9|14710.9|14730.9|14720.9|14733.9|14723.9|14715.9|14705.9|3492
1630306200000|2021-08-30 06:50:00|14731.9|14721.9|14744.9|14734.9|14750.9|14740.9|14718.9|14708.9|3459
1630306500000|2021-08-30 06:55:00|14746.9|14736.9|14754.9|14744.9|14759.9|14749.9|14737.9|14727.9|5912
1630306800000|2021-08-30 07:00:00|14755.9|14745.9|14764.9|14752.9|14764.9|14753.9|14753.9|14741.9|2539
1630307100000|2021-08-30 07:05:00|14766.9|14753.9|14753.9|14742.9|14767.9|14755.9|14753.9|14741.9|2088
1630307400000|2021-08-30 07:10:00|14754.9|14743.9|14758.9|14746.9|14762.9|14750.9|14753.9|14743.9|2053
1630307700000|2021-08-30 07:15:00|14759.9|14747.9|14759.9|14748.9|14762.9|14751.9|14755.9|14743.9|1336
1630308000000|2021-08-30 07:20:00|14760.9|14749.9|14765.9|14753.9|14765.9|14754.9|14757.9|14746.9|1612
1630308300000|2021-08-30 07:25:00|14764.9|14754.9|14759.9|14748.9|14769.9|14758.9|14755.9|14744.9|2068
1630308600000|2021-08-30 07:30:00|14760.9|14747.9|14757.9|14745.9|14761.9|14750.9|14755.9|14744.9|882
1630308900000|2021-08-30 07:35:00|14756.9|14746.9|14751.9|14740.9|14761.9|14750.9|14750.9|14739.9|912
1630309200000|2021-08-30 07:40:00|14750.9|14739.9|14748.9|14737.9|14750.9|14739.9|14743.9|14732.9|860
1630309500000|2021-08-30 07:45:00|14749.9|14738.9|14742.9|14731.9|14749.9|14738.9|14739.9|14728.9|1065
1630309800000|2021-08-30 07:50:00|14741.9|14730.9|14750.9|14738.9|14750.9|14739.9|14741.9|14730.9|704
1630310100000|2021-08-30 07:55:00|14749.9|14739.9|14746.9|14735.9|14751.9|14740.9|14744.9|14732.9|962
1630310400000|2021-08-30 08:00:00|14745.9|14734.9|14754.9|14742.9|14758.9|14746.9|14742.9|14731.9|693
1630310700000|2021-08-30 08:05:00|14753.9|14743.9|14746.9|14734.9|14757.9|14746.9|14742.9|14731.9|1415
1630311000000|2021-08-30 08:10:00|14745.9|14735.9|14744.9|14733.9|14746.9|14735.9|14740.9|14729.9|1371
1630311300000|2021-08-30 08:15:00|14743.9|14732.9|14746.9|14734.9|14746.9|14734.9|14741.9|14730.9|1552
1630311600000|2021-08-30 08:20:00|14747.9|14735.9|14745.9|14734.9|14756.9|14745.9|14745.9|14734.9|645
1630311900000|2021-08-30 08:25:00|14746.9|14735.9|14746.9|14735.9|14758.9|14747.9|14745.9|14734.9|1596
1630312200000|2021-08-30 08:30:00|14985.2|14961.2|14977.7|14953.7|14985.2|14961.2|14975.3|14951.3|0
1630312500000|2021-08-30 08:35:00|14977.6|14953.6|14982.4|14958.4|14983.3|14959.3|14977.6|14953.6|2605
1630312800000|2021-08-30 08:40:00|14982.1|14958.1|14982.7|14958.7|14983.9|14959.9|14980.6|14956.6|0
1630313100000|2021-08-30 08:45:00|14983.2|14959.2|14982.7|14958.7|14983.9|14959.9|14981.5|14957.5|0
1630313400000|2021-08-30 08:50:00|14983.2|14959.2|14982.6|14958.6|14983.8|14959.8|14980.6|14956.6|0
1630313700000|2021-08-30 08:55:00|14982.9|14958.9|14986.3|14962.3|14986.3|14962.3|14981.7|14957.7|0
1630314000000|2021-08-30 09:00:00|14986.5|14962.5|14752.9|14740.9|14986.6|14962.6|14745.9|14733.9|576
1630314300000|2021-08-30 09:05:00|14751.9|14738.9|14752.9|14740.9|14754.9|14742.9|14750.9|14738.9|36
1630314600000|2021-08-30 09:10:00|14751.9|14741.9|14752.9|14741.9|14756.9|14744.9|14751.9|14740.9|75
1630314900000|2021-08-30 09:15:00|14751.9|14739.9|14743.9|14731.9|14751.9|14740.9|14742.9|14731.9|223
1630315200000|2021-08-30 09:20:00|14741.9|14730.9|14736.9|14725.9|14743.9|14731.9|14733.9|14722.9|647
1630315500000|2021-08-30 09:25:00|14735.9|14724.9|14722.9|14711.9|14737.9|14726.9|14721.9|14710.9|867
1630315800000|2021-08-30 09:30:00|14723.9|14710.9|14728.9|14716.9|14730.9|14718.9|14716.9|14704.9|532
1630316100000|2021-08-30 09:35:00|14727.9|14717.9|14721.9|14710.9|14733.9|14721.9|14720.9|14709.9|616
1630316400000|2021-08-30 09:40:00|14720.9|14709.9|14719.9|14708.9|14724.9|14712.9|14718.9|14707.9|295
1630316700000|2021-08-30 09:45:00|14718.9|14707.9|14709.9|14698.9|14720.9|14709.9|14709.9|14698.9|297
1630317000000|2021-08-30 09:50:00|14710.9|14699.9|14704.9|14693.9|14710.9|14699.9|14703.9|14692.9|290
1630317300000|2021-08-30 09:55:00|14703.9|14692.9|14716.9|14704.9|14716.9|14705.9|14702.9|14691.9|262
1630317600000|2021-08-30 10:00:00|14715.9|14703.9|14718.9|14706.9|14722.9|14711.9|14714.9|14702.9|206
1630317900000|2021-08-30 10:05:00|14719.9|14707.9|14727.9|14716.9|14730.9|14718.9|14718.9|14706.9|246
1630318200000|2021-08-30 10:10:00|14728.9|14715.9|14726.9|14715.9|14730.9|14719.9|14726.9|14714.9|328
1630318500000|2021-08-30 10:15:00|14727.9|14714.9|14729.9|14718.9|14729.9|14718.9|14724.9|14713.9|87
1630318800000|2021-08-30 10:20:00|14730.9|14719.9|14733.9|14722.9|14735.9|14723.9|14729.9|14717.9|405
1630319100000|2021-08-30 10:25:00|14732.9|14721.9|14736.9|14725.9|14736.9|14725.9|14732.9|14721.9|167
1630319400000|2021-08-30 10:30:00|14737.9|14726.9|14739.9|14728.9|14739.9|14728.9|14736.9|14725.9|105
1630319700000|2021-08-30 10:35:00|14738.9|14727.9|14738.9|14727.9|14739.9|14728.9|14736.9|14725.9|126
1630320000000|2021-08-30 10:40:00|14739.9|14728.9|14740.9|14729.9|14741.9|14730.9|14737.9|14726.9|77
1630320300000|2021-08-30 10:45:00|14739.9|14728.9|14733.9|14722.9|14739.9|14728.9|14731.9|14720.9|82
1630320600000|2021-08-30 10:50:00|14732.9|14721.9|14732.9|14721.9|14736.9|14725.9|14732.9|14720.9|62
1630320900000|2021-08-30 10:55:00|14733.9|14722.9|14733.9|14722.9|14733.9|14722.9|14731.9|14720.9|33
1630321200000|2021-08-30 11:00:00|14732.9|14721.9|14733.9|14722.9|14734.9|14723.9|14731.9|14720.9|72
1630321500000|2021-08-30 11:05:00|14734.9|14723.9|14728.9|14716.9|14735.9|14723.9|14726.9|14715.9|246
1630321800000|2021-08-30 11:10:00|14729.9|14717.9|14732.9|14720.9|14732.9|14720.9|14729.9|14717.9|44
1630322100000|2021-08-30 11:15:00|14731.9|14721.9|14731.9|14720.9|14733.9|14722.9|14730.9|14718.9|53
1630322400000|2021-08-30 11:20:00|14732.9|14719.9|14733.9|14722.9|14733.9|14722.9|14730.9|14718.9|12
1630322700000|2021-08-30 11:25:00|14732.9|14721.9|14729.9|14718.9|14732.9|14721.9|14727.9|14716.9|50
1630323000000|2021-08-30 11:30:00|14728.9|14717.9|14729.9|14718.9|14730.9|14718.9|14728.9|14716.9|44
1630323300000|2021-08-30 11:35:00|14730.9|14717.9|14725.9|14714.9|14730.9|14718.9|14724.9|14713.9|73
1630323600000|2021-08-30 11:40:00|14726.9|14715.9|14730.9|14718.9|14731.9|14720.9|14725.9|14714.9|93
1630323900000|2021-08-30 11:45:00|14729.9|14717.9|14724.9|14712.9|14729.9|14717.9|14723.9|14711.9|80
1630324200000|2021-08-30 11:50:00|14725.9|14713.9|14730.9|14719.9|14731.9|14720.9|14724.9|14713.9|87
1630324500000|2021-08-30 11:55:00|14729.9|14718.9|14729.9|14718.9|14731.9|14719.9|14728.9|14717.9|59
1630324800000|2021-08-30 12:00:00|14730.9|14717.9|14731.9|14720.9|14733.9|14721.9|14728.9|14717.9|34
1630325100000|2021-08-30 12:05:00|14732.9|14721.9|14733.9|14721.9|14734.9|14722.9|14731.9|14720.9|27
1630325400000|2021-08-30 12:10:00|14732.9|14722.9|14731.9|14720.9|14734.9|14723.9|14731.9|14720.9|50
1630325700000|2021-08-30 12:15:00|14732.9|14719.9|14730.9|14719.9|14732.9|14721.9|14730.9|14718.9|25
1630326000000|2021-08-30 12:20:00|14729.9|14718.9|14729.9|14717.9|14730.9|14719.9|14727.9|14716.9|49
1630326300000|2021-08-30 12:25:00|14728.9|14716.9|14724.9|14713.9|14728.9|14716.9|14724.9|14713.9|91
1630326600000|2021-08-30 12:30:00|14723.9|14712.9|14719.9|14707.9|14723.9|14712.9|14718.9|14706.9|109
1630326900000|2021-08-30 12:35:00|14718.9|14706.9|14718.9|14707.9|14719.9|14708.9|14714.9|14703.9|88
1630327200000|2021-08-30 12:40:00|14717.9|14706.9|14720.9|14709.9|14720.9|14709.9|14717.9|14705.9|44
1630327500000|2021-08-30 12:45:00|14721.9|14710.9|14725.9|14713.9|14726.9|14715.9|14720.9|14708.9|187
1630327800000|2021-08-30 12:50:00|14724.9|14712.9|14722.9|14710.9|14724.9|14713.9|14721.9|14709.9|35
1630328100000|2021-08-30 12:55:00|14721.9|14709.9|14721.9|14709.9|14723.9|14712.9|14719.9|14708.9|59
1630328400000|2021-08-30 13:00:00|14720.9|14710.9|14723.9|14711.9|14723.9|14711.9|14719.9|14707.9|39
1630328700000|2021-08-30 13:05:00|14722.9|14712.9|14724.9|14713.9|14724.9|14713.9|14721.9|14709.9|40
1630329000000|2021-08-30 13:10:00|14725.9|14714.9|14729.9|14717.9|14729.9|14718.9|14725.9|14714.9|103
1630329300000|2021-08-30 13:15:00|14728.9|14718.9|14725.9|14714.9|14728.9|14718.9|14725.9|14714.9|38
1630329600000|2021-08-30 13:20:00|14724.9|14713.9|14723.9|14712.9|14724.9|14713.9|14720.9|14709.9|88
1630329900000|2021-08-30 13:25:00|14724.9|14713.9|14723.9|14712.9|14725.9|14713.9|14721.9|14709.9|101
1630330200000|2021-08-30 13:30:00|14724.9|14713.9|14703.9|14692.9|14724.9|14713.9|14691.9|14679.9|1180
1630330500000|2021-08-30 13:35:00|14704.9|14693.9|14699.9|14688.9|14705.9|14694.9|14693.9|14682.9|546
1630330800000|2021-08-30 13:40:00|14700.9|14689.9|14699.9|14688.9|14707.9|14696.9|14697.9|14685.9|323
1630331100000|2021-08-30 13:45:00|14698.9|14686.9|14703.9|14692.9|14706.9|14695.9|14691.9|14680.9|442
1630331400000|2021-08-30 13:50:00|14702.9|14691.9|14710.9|14699.9|14711.9|14700.9|14698.9|14687.9|483
1630331700000|2021-08-30 13:55:00|14709.9|14698.9|14708.9|14697.9|14712.9|14701.9|14704.9|14692.9|281
1630332000000|2021-08-30 14:00:00|14709.9|14698.9|14708.9|14696.9|14715.9|14703.9|14705.9|14694.9|278
1630332300000|2021-08-30 14:05:00|14709.9|14697.9|14711.9|14699.9|14715.9|14704.9|14708.9|14696.9|174
1630332600000|2021-08-30 14:10:00|14712.9|14700.9|14710.9|14699.9|14714.9|14703.9|14706.9|14694.9|223
1630332900000|2021-08-30 14:15:00|14711.9|14698.9|14716.9|14704.9|14716.9|14705.9|14709.9|14697.9|204
1630333200000|2021-08-30 14:20:00|14715.9|14705.9|14722.9|14711.9|14723.9|14712.9|14715.9|14704.9|218
1630333500000|2021-08-30 14:25:00|14723.9|14712.9|14723.9|14712.9|14725.9|14714.9|14718.9|14707.9|236
1630333800000|2021-08-30 14:30:00|14724.9|14711.9|14721.9|14710.9|14726.9|14714.9|14721.9|14710.9|251
1630334100000|2021-08-30 14:35:00|14722.9|14711.9|14723.9|14712.9|14724.9|14713.9|14720.9|14709.9|124
1630334400000|2021-08-30 14:40:00|14724.9|14711.9|14729.9|14718.9|14730.9|14718.9|14722.9|14711.9|183
1630334700000|2021-08-30 14:45:00|14730.9|14717.9|14731.9|14719.9|14732.9|14721.9|14727.9|14716.9|105
1630335000000|2021-08-30 14:50:00|14730.9|14718.9|14722.9|14711.9|14731.9|14719.9|14722.9|14711.9|244
1630335300000|2021-08-30 14:55:00|14723.9|14712.9|14726.9|14714.9|14726.9|14715.9|14719.9|14707.9|295
1630335600000|2021-08-30 15:00:00|14725.9|14715.9|14723.9|14712.9|14727.9|14716.9|14722.9|14711.9|153
1630335900000|2021-08-30 15:05:00|14725.9|14713.9|14721.9|14710.9|14727.9|14716.9|14721.9|14709.9|193
1630336200000|2021-08-30 15:10:00|14722.9|14711.9|14730.9|14719.9|14732.9|14721.9|14721.9|14711.9|320
1630336500000|2021-08-30 15:15:00|14731.9|14720.9|14723.9|14712.9|14731.9|14720.9|14723.9|14712.9|241
1630336800000|2021-08-30 15:20:00|14724.9|14713.9|14724.9|14712.9|14728.9|14716.9|14721.9|14710.9|132
1630337100000|2021-08-30 15:25:00|14726.9|14713.9|14731.9|14720.9|14733.9|14722.9|14726.9|14713.9|248
1630337400000|2021-08-30 15:30:00|14732.9|14721.9|14731.9|14720.9|14733.9|14722.9|14730.9|14718.9|117
1630337700000|2021-08-30 15:35:00|14732.9|14721.9|14734.9|14723.9|14734.9|14723.9|14731.9|14720.9|235
1630338000000|2021-08-30 15:40:00|14733.9|14722.9|14732.9|14721.9|14735.9|14724.9|14727.9|14716.9|185
1630338300000|2021-08-30 15:45:00|14731.9|14720.9|14730.9|14719.9|14733.9|14721.9|14729.9|14718.9|71
1630338600000|2021-08-30 15:50:00|14729.9|14718.9|14732.9|14720.9|14732.9|14721.9|14729.9|14718.9|79
1630338900000|2021-08-30 15:55:00|14731.9|14719.9|14731.9|14720.9|14732.9|14721.9|14729.9|14717.9|87
1630339200000|2021-08-30 16:00:00|14730.9|14719.9|14734.9|14723.9|14734.9|14723.9|14729.9|14717.9|97
1630339500000|2021-08-30 16:05:00|14733.9|14722.9|14733.9|14721.9|14734.9|14723.9|14728.9|14716.9|125
1630339800000|2021-08-30 16:10:00|14734.9|14722.9|14735.9|14724.9|14736.9|14724.9|14733.9|14722.9|61
1630340100000|2021-08-30 16:15:00|14734.9|14723.9|14745.9|14733.9|14745.9|14733.9|14734.9|14723.9|379
1630340400000|2021-08-30 16:20:00|14743.9|14732.9|14744.9|14733.9|14746.9|14734.9|14742.9|14730.9|246
1630340700000|2021-08-30 16:25:00|14743.9|14732.9|14740.9|14728.9|14744.9|14733.9|14740.9|14728.9|156
1630341000000|2021-08-30 16:30:00|14741.9|14729.9|14740.9|14729.9|14741.9|14730.9|14739.9|14727.9|84
1630341300000|2021-08-30 16:35:00|14741.9|14730.9|14740.9|14729.9|14742.9|14730.9|14740.9|14729.9|106
1630341600000|2021-08-30 16:40:00|14741.9|14730.9|14742.9|14731.9|14744.9|14733.9|14741.9|14730.9|132
1630341900000|2021-08-30 16:45:00|14741.9|14730.9|14743.9|14732.9|14743.9|14732.9|14741.9|14730.9|118
1630342200000|2021-08-30 16:50:00|14742.9|14731.9|14742.9|14731.9|14743.9|14731.9|14741.9|14730.9|69
1630342500000|2021-08-30 16:55:00|14741.9|14730.9|14742.9|14731.9|14743.9|14732.9|14740.9|14729.9|87
1630342800000|2021-08-30 17:00:00|14741.9|14730.9|14738.9|14727.9|14742.9|14731.9|14738.9|14727.9|75
1630343100000|2021-08-30 17:05:00|14737.9|14726.9|14738.9|14727.9|14738.9|14727.9|14735.9|14724.9|78
1630343400000|2021-08-30 17:10:00|14737.9|14726.9|14739.9|14728.9|14740.9|14729.9|14737.9|14726.9|37
1630343700000|2021-08-30 17:15:00|14740.9|14727.9|14737.9|14726.9|14740.9|14727.9|14737.9|14726.9|52
1630344000000|2021-08-30 17:20:00|14738.9|14727.9|14739.9|14728.9|14741.9|14729.9|14738.9|14726.9|196
1630344300000|2021-08-30 17:25:00|14741.9|14729.9|14741.9|14729.9|14742.9|14731.9|14739.9|14728.9|184
1630344600000|2021-08-30 17:30:00|14740.9|14730.9|14740.9|14729.9|14741.9|14730.9|14738.9|14727.9|133
1630344900000|2021-08-30 17:35:00|14741.9|14728.9|14743.9|14732.9|14743.9|14732.9|14740.9|14728.9|100
1630345200000|2021-08-30 17:40:00|14742.9|14731.9|14744.9|14733.9|14745.9|14733.9|14742.9|14731.9|71
1630345500000|2021-08-30 17:45:00|14745.9|14734.9|14746.9|14735.9|14748.9|14736.9|14744.9|14733.9|251
1630345800000|2021-08-30 17:50:00|14745.9|14734.9|14746.9|14735.9|14746.9|14735.9|14743.9|14732.9|133
1630346100000|2021-08-30 17:55:00|14745.9|14734.9|14747.9|14736.9|14749.9|14737.9|14745.9|14733.9|185
1630346400000|2021-08-30 18:00:00|14746.9|14735.9|14743.9|14732.9|14749.9|14737.9|14743.9|14732.9|115
1630346700000|2021-08-30 18:05:00|14744.9|14733.9|14743.9|14732.9|14746.9|14735.9|14742.9|14731.9|176
1630347000000|2021-08-30 18:10:00|14744.9|14731.9|14745.9|14733.9|14746.9|14734.9|14741.9|14730.9|182
1630347300000|2021-08-30 18:15:00|14744.9|14734.9|14743.9|14731.9|14747.9|14735.9|14743.9|14731.9|51
1630347600000|2021-08-30 18:20:00|14742.9|14732.9|14742.9|14731.9|14744.9|14732.9|14741.9|14730.9|107
1630347900000|2021-08-30 18:25:00|14743.9|14730.9|14745.9|14733.9|14745.9|14734.9|14742.9|14730.9|22
1630348200000|2021-08-30 18:30:00|14744.9|14732.9|14745.9|14734.9|14746.9|14735.9|14743.9|14732.9|176
1630348500000|2021-08-30 18:35:00|14746.9|14735.9|14743.9|14732.9|14747.9|14736.9|14743.9|14732.9|212
1630348800000|2021-08-30 18:40:00|14744.9|14733.9|14744.4|14734.4|14747.9|14735.9|14744.4|14732.9|132
1630349100000|2021-08-30 18:45:00|14744.9|14734.9|14744.9|14734.9|14745.4|14735.4|14743.4|14733.4|175
1630349400000|2021-08-30 18:50:00|14744.4|14734.4|14746.4|14736.4|14746.9|14736.9|14743.9|14733.9|89
1630349700000|2021-08-30 18:55:00|14745.9|14735.9|14748.4|14738.4|14748.4|14738.4|14744.9|14734.9|129
1630350000000|2021-08-30 19:00:00|14747.9|14737.9|14748.9|14738.9|14749.4|14739.4|14747.4|14737.4|179
1630350300000|2021-08-30 19:05:00|14748.4|14738.4|14749.4|14739.4|14749.4|14739.4|14746.9|14736.9|132
1630350600000|2021-08-30 19:10:00|14748.9|14738.9|14747.4|14737.4|14748.9|14738.9|14747.4|14737.4|114
1630350900000|2021-08-30 19:15:00|14746.4|14736.4|14744.4|14734.4|14747.4|14737.4|14743.4|14733.4|172
1630351200000|2021-08-30 19:20:00|14744.9|14734.9|14743.4|14733.4|14746.9|14736.9|14742.9|14732.9|94
1630351500000|2021-08-30 19:25:00|14742.9|14732.9|14738.9|14728.9|14743.4|14733.4|14738.9|14728.9|168
1630351800000|2021-08-30 19:30:00|14738.4|14728.4|14740.9|14730.9|14740.9|14730.9|14737.4|14727.4|125
1630352100000|2021-08-30 19:35:00|14740.4|14730.4|14738.4|14728.4|14740.4|14730.4|14737.4|14727.4|81
1630352400000|2021-08-30 19:40:00|14737.9|14727.9|14735.4|14725.4|14737.9|14727.9|14734.4|14724.4|89
1630352700000|2021-08-30 19:45:00|14734.9|14724.9|14739.9|14729.9|14740.4|14730.4|14734.4|14724.4|117
1630353000000|2021-08-30 19:50:00|14739.4|14729.4|14736.4|14726.4|14739.4|14729.4|14734.9|14724.9|152
1630353300000|2021-08-30 19:55:00|14735.9|14725.9|14729.9|14719.9|14735.9|14725.9|14728.9|14718.9|324
1630353600000|2021-08-30 20:00:00|14728.9|14718.9|14730.4|14720.4|14730.4|14720.4|14725.9|14715.9|89
1630353900000|2021-08-30 20:05:00|14730.9|14720.9|14728.9|14718.9|14731.9|14721.9|14728.9|14718.9|34
1630354200000|2021-08-30 20:10:00|14729.4|14719.4|14726.9|14716.9|14729.9|14719.9|14726.9|14716.9|85
1630354500000|2021-08-30 20:15:00|14727.4|14717.4|14726.9|14716.9|14727.9|14717.9|14725.9|14715.9|47
1630354800000|2021-08-30 20:20:00|14727.4|14717.4|14725.9|14715.9|14727.4|14717.4|14725.9|14715.9|13
1630355100000|2021-08-30 20:25:00|14726.4|14716.4|14727.9|14717.9|14727.9|14717.9|14726.4|14716.4|13
1630355400000|2021-08-30 20:30:00|||||||||13
1630355700000|2021-08-30 20:35:00|14728.9|14718.9|14728.9|14718.9|14728.9|14718.9|14728.9|14718.9|32
1630356000000|2021-08-30 20:40:00|14729.4|14719.4|14726.9|14716.9|14729.4|14719.4|14726.4|14716.4|61
1630356300000|2021-08-30 20:45:00|14726.4|14716.4|14725.9|14715.9|14727.9|14717.9|14724.9|14714.9|101
1630356600000|2021-08-30 20:50:00|14726.4|14716.4|14729.4|14719.4|14729.4|14719.4|14726.4|14716.4|57
1630356900000|2021-08-30 20:55:00|14728.9|14718.9|14730.4|14720.4|14730.4|14720.4|14728.9|14718.9|29
1630357200000|2021-08-30 21:00:00|14729.9|14719.9|14728.9|14718.9|14730.4|14720.4|14728.9|14718.9|8
1630357800000|2021-08-30 21:10:00|14726.9|14716.9|14724.4|14714.4|14726.9|14716.9|14723.9|14713.9|8
1630358100000|2021-08-30 21:15:00|14732.5|14708.5|14732.9|14708.9|14733.6|14709.6|14732.3|14708.3|0
1630358400000|2021-08-30 21:20:00|14733|14709|14732.4|14708.4|14733|14709|14731.9|14707.9|0
1630358700000|2021-08-30 21:25:00|14732.6|14708.6|14731.4|14707.4|14732.6|14708.6|14731.4|14707.4|0
1630359300000|2021-08-30 21:35:00|14731.2|14707.2|14731.4|14707.4|14731.4|14707.4|14731.2|14707.2|0
1630359600000|2021-08-30 21:40:00|14731.5|14707.5|14732.4|14708.4|14732.4|14708.4|14731.3|14707.3|0
1630359900000|2021-08-30 21:45:00|14732.3|14708.3|14734.1|14710.1|14734.7|14710.7|14732.3|14708.3|0
1630360200000|2021-08-30 21:50:00|14734.2|14710.2|14735.6|14711.6|14735.7|14711.7|14734.2|14710.2|0
1630360500000|2021-08-30 21:55:00|14735.5|14711.5|14736.3|14712.3|14736.4|14712.4|14734.7|14710.7|0
1630360800000|2021-08-30 22:00:00|14735|14711|14733.9|14709.9|14735.9|14711.9|14733.5|14709.5|0
1630361100000|2021-08-30 22:05:00|14733.3|14709.3|14733.3|14709.3|14733.9|14709.9|14733.3|14709.3|0
1630361400000|2021-08-30 22:10:00|14734.5|14710.5|14736.9|14712.9|14738.1|14714.1|14734.5|14710.5|0
1630361700000|2021-08-30 22:15:00|14737.5|14713.5|14738.8|14714.8|14739.4|14715.4|14736.9|14712.9|0
1630362000000|2021-08-30 22:20:00|14738.1|14714.1|14737.5|14713.5|14739.4|14715.4|14736.9|14712.9|0
1630362300000|2021-08-30 22:25:00|14738.1|14714.1|14738.1|14714.1|14738.1|14714.1|14737.5|14713.5|0
1630362600000|2021-08-30 22:30:00|14737.5|14713.5|14736.9|14712.9|14737.5|14713.5|14736.9|14712.9|0
1630362900000|2021-08-30 22:35:00|14736.3|14712.3|14736.3|14712.3|14736.3|14712.3|14735.1|14711.1|0
1630363200000|2021-08-30 22:40:00|14736.9|14712.9|14736.3|14712.3|14736.9|14712.9|14736.3|14712.3|0
1630363800000|2021-08-30 22:50:00|14735.7|14711.7|14735.7|14711.7|14735.7|14711.7|14735.7|14711.7|0
1630364100000|2021-08-30 22:55:00|14736.3|14712.3|14736.3|14712.3|14736.9|14712.9|14736.3|14712.3|0
1630364400000|2021-08-30 23:00:00|14736.9|14712.9|14736.9|14712.9|14737.4|14713.4|14736.3|14712.3|0
1630364700000|2021-08-30 23:05:00|14736.3|14712.3|14735.7|14711.7|14736.9|14712.9|14735.1|14711.1|0
1630365000000|2021-08-30 23:10:00|14735.1|14711.1|14735.1|14711.1|14735.7|14711.7|14733.9|14709.9|0
1630365600000|2021-08-30 23:20:00|14734.5|14710.5|14742.3|14718.3|14743|14719|14733.3|14709.3|0
1630365900000|2021-08-30 23:25:00|14743|14719|14742.3|14718.3|14743|14719|14741.7|14717.7|0
1630366200000|2021-08-30 23:30:00|14741.7|14717.7|14742.3|14718.3|14742.3|14718.3|14741.7|14717.7|0
1630366500000|2021-08-30 23:35:00|14743|14719|14742.3|14718.3|14743.6|14719.6|14742.3|14718.3|0
1630366800000|2021-08-30 23:40:00|14741.7|14717.7|14739.9|14715.9|14741.7|14717.7|14739.9|14715.9|0
1630367100000|2021-08-30 23:45:00|14739.3|14715.3|14739.3|14715.3|14739.3|14715.3|14737.5|14713.5|0
1630367400000|2021-08-30 23:50:00|14738.7|14714.7|14738.1|14714.1|14739.3|14715.3|14737.5|14713.5|0
1630367700000|2021-08-30 23:55:00|14738.7|14714.7|14739.2|14715.2|14739.9|14715.9|14738.1|14714.1|0
1630368000000|2021-08-31 00:00:00|14738.6|14714.6|14736.8|14712.8|14739.8|14715.8|14735.5|14711.5|0
1630368300000|2021-08-31 00:05:00|14737.4|14713.4|14741.7|14717.7|14742.2|14718.2|14735.5|14711.5|0
1630368600000|2021-08-31 00:10:00|14741.1|14717.1|14738.6|14714.6|14741.7|14717.7|14737.4|14713.4|0
1630368900000|2021-08-31 00:15:00|14738.3|14714.3|14741.9|14717.9|14742.7|14718.7|14735.4|14711.4|0
1630369200000|2021-08-31 00:20:00|14742.2|14718.2|14740.1|14716.1|14743.1|14719.1|14739.7|14715.7|0
1630369500000|2021-08-31 00:25:00|14740.4|14716.4|14744.2|14720.2|14744.5|14720.5|14740.4|14716.4|0
1630369800000|2021-08-31 00:30:00|14744.1|14720.1|14744.8|14720.8|14745.3|14721.3|14742.6|14718.6|0
1630370100000|2021-08-31 00:35:00|14745.3|14721.3|14745.4|14721.4|14746.2|14722.2|14742.6|14718.6|0
1630370400000|2021-08-31 00:40:00|14745.9|14721.9|14734.2|14710.2|14746.2|14722.2|14733|14709|0
1630370700000|2021-08-31 00:45:00|14733.7|14709.7|14735.7|14711.7|14736|14712|14732.1|14708.1|0
1630371000000|2021-08-31 00:50:00|14734.8|14710.8|14734.8|14710.8|14736.4|14712.4|14734.8|14710.8|0
1630371300000|2021-08-31 00:55:00|14734.4|14710.4|14734.5|14710.5|14736|14712|14733.6|14709.6|0
1630371600000|2021-08-31 01:00:00|14718.9|14708.9|14728.9|14718.9|14738.9|14728.9|14708.9|14698.9|2250
1630371900000|2021-08-31 01:05:00|14727.9|14717.9|14735.9|14725.9|14737.9|14727.9|14722.9|14712.9|747
1630372200000|2021-08-31 01:10:00|14734.9|14724.9|14766.9|14756.9|14768.9|14758.9|14734.9|14724.9|1691
1630372500000|2021-08-31 01:15:00|14768.9|14758.9|14792.9|14782.9|14798.9|14788.9|14759.9|14749.9|2870
1630372800000|2021-08-31 01:20:00|14790.9|14780.9|14754.9|14744.9|14793.9|14783.9|14752.9|14742.9|2440
1630373100000|2021-08-31 01:25:00|14753.9|14743.9|14770.9|14760.9|14792.9|14782.9|14747.9|14737.9|3852
1630373400000|2021-08-31 01:30:00|14769.9|14759.9|14878.9|14868.9|14890.9|14880.9|14769.9|14759.9|25782
1630373700000|2021-08-31 01:35:00|14876.9|14866.9|14834.9|14824.9|14887.9|14877.9|14818.9|14808.9|15031
1630374000000|2021-08-31 01:40:00|14833.9|14823.9|14770.9|14760.9|14833.9|14823.9|14765.9|14755.9|9479
1630374300000|2021-08-31 01:45:00|14768.9|14758.9|14767.9|14757.9|14791.9|14781.9|14755.9|14745.9|6839
1630374600000|2021-08-31 01:50:00|14765.9|14755.9|14697.9|14687.9|14765.9|14755.9|14687.9|14677.9|7329
1630374900000|2021-08-31 01:55:00|14699.9|14689.9|14687.9|14677.9|14717.9|14707.9|14669.9|14659.9|7379
1630375200000|2021-08-31 02:00:00|14686.9|14676.9|14627.9|14617.9|14694.9|14684.9|14624.9|14614.9|14312
1630375500000|2021-08-31 02:05:00|14629.9|14619.9|14629.9|14619.9|14649.9|14639.9|14617.9|14607.9|11384
1630375800000|2021-08-31 02:10:00|14628.9|14618.9|14614.9|14604.9|14650.9|14640.9|14600.9|14590.9|5924
1630376100000|2021-08-31 02:15:00|14612.9|14602.9|14589.9|14579.9|14612.9|14602.9|14556.9|14546.9|7762
1630376400000|2021-08-31 02:20:00|14591.9|14581.9|14572.9|14562.9|14603.9|14593.9|14569.9|14559.9|4531
1630376700000|2021-08-31 02:25:00|14573.9|14563.9|14600|14590|14601|14591|14554|14544|5895
1630377000000|2021-08-31 02:30:00|14594|14584|14533|14523|14595|14585|14527|14517|5801
1630377300000|2021-08-31 02:35:00|14534|14524|14509|14499|14537|14527|14492|14482|8427
1630377600000|2021-08-31 02:40:00|14508|14498|14519|14509|14544|14534|14507|14497|4666
1630377900000|2021-08-31 02:45:00|14518|14508|14531|14521|14540|14530|14504|14494|4075
1630378200000|2021-08-31 02:50:00|14530|14520|14531|14521|14535|14525|14505|14495|3729
1630378500000|2021-08-31 02:55:00|14530|14520|14516|14506|14539|14529|14514|14504|3091
1630378800000|2021-08-31 03:00:00|14515|14505|14515|14505|14523|14513|14499|14489|3726
1630379100000|2021-08-31 03:05:00|14514|14504|14488|14478|14515|14505|14482|14472|5884
1630379400000|2021-08-31 03:10:00|14487|14477|14491|14481|14525|14515|14474|14464|5622
1630379700000|2021-08-31 03:15:00|14489|14479|14478|14468|14496|14486|14477|14467|2507
1630380000000|2021-08-31 03:20:00|14477|14467|14482|14472|14488|14478|14470|14460|2468
1630380300000|2021-08-31 03:25:00|14481|14471|14486|14476|14492|14482|14475|14465|2604
1630380600000|2021-08-31 03:30:00|14487|14477|14496|14486|14496|14486|14477|14467|632
1630380900000|2021-08-31 03:35:00|14492|14482|14493|14483|14502|14492|14491|14481|762
1630381200000|2021-08-31 03:40:00|14491|14481|14496|14486|14498|14488|14491|14481|193
1630381500000|2021-08-31 03:45:00|14497|14487|14498|14488|14500|14490|14493|14483|306
1630381800000|2021-08-31 03:50:00|14499|14489|14509|14499|14510|14500|14494|14484|719
1630382100000|2021-08-31 03:55:00|14508|14498|14506|14496|14512|14502|14505|14495|459
1630382400000|2021-08-31 04:00:00|14507|14497|14510|14500|14511|14501|14502|14492|290
1630382700000|2021-08-31 04:05:00|14511|14501|14515|14505|14515|14505|14508|14498|517
1630383000000|2021-08-31 04:10:00|14514|14504|14515|14505|14516|14506|14510|14500|598
1630383300000|2021-08-31 04:15:00|14516|14506|14518|14508|14518|14508|14512|14502|432
1630383600000|2021-08-31 04:20:00|14519|14509|14515|14505|14521|14511|14514|14504|468
1630383900000|2021-08-31 04:25:00|14516|14506|14515|14505|14520|14510|14515|14505|300
1630384200000|2021-08-31 04:30:00|14514|14504|14515|14505|14517|14507|14514|14504|230
1630384500000|2021-08-31 04:35:00|14513|14503|14517|14507|14517|14507|14513|14503|150
1630384800000|2021-08-31 04:40:00|14516|14506|14517|14507|14523|14513|14515|14505|608
1630385100000|2021-08-31 04:45:00|14516|14506|14517|14507|14520|14510|14515|14505|313
1630385400000|2021-08-31 04:50:00|14519|14509|14522|14512|14522|14512|14519|14509|438
1630385700000|2021-08-31 04:55:00|14521|14511|14524|14514|14526|14516|14520|14510|910
1630386000000|2021-08-31 05:00:00|14518|14508|14566|14556|14602|14592|14516|14506|15938
1630386300000|2021-08-31 05:05:00|14568|14558|14615|14605|14624|14614|14556|14546|7727
1630386600000|2021-08-31 05:10:00|14617|14607|14629|14619|14644|14634|14617|14607|6040
1630386900000|2021-08-31 05:15:00|14630|14620|14620|14610|14646|14636|14615|14605|4623
1630387200000|2021-08-31 05:20:00|14621|14611|14606|14596|14626|14616|14604|14594|3374
1630387500000|2021-08-31 05:25:00|14607|14597|14600|14590|14624|14614|14597|14587|2914
1630387800000|2021-08-31 05:30:00|14599|14589|14583|14573|14607|14597|14580|14570|4042
1630388100000|2021-08-31 05:35:00|14584|14574|14597|14587|14608|14598|14584|14574|3321
1630388400000|2021-08-31 05:40:00|14598|14588|14645|14635|14655|14645|14597|14587|3965
1630388700000|2021-08-31 05:45:00|14644|14634|14688|14678|14694|14684|14630|14620|5672
1630389000000|2021-08-31 05:50:00|14692|14682|14720|14710|14729|14719|14688|14678|6051
1630389300000|2021-08-31 05:55:00|14721|14711|14712|14702|14730|14720|14695|14685|4283
1630389600000|2021-08-31 06:00:00|14713|14703|14714|14704|14719|14709|14693|14683|3164
1630389900000|2021-08-31 06:05:00|14713|14703|14713|14703|14735|14725|14708|14698|3433
1630390200000|2021-08-31 06:10:00|14712|14702|14712|14702|14726|14716|14698|14688|3157
1630390500000|2021-08-31 06:15:00|14713|14703|14690|14680|14720|14710|14682|14672|4359
1630390800000|2021-08-31 06:20:00|14689|14679|14666|14656|14697|14687|14666|14656|3936
1630391100000|2021-08-31 06:25:00|14665|14655|14673|14663|14687|14677|14662|14652|2600
1630391400000|2021-08-31 06:30:00|14672|14662|14684|14674|14698|14688|14672|14662|3003
1630391700000|2021-08-31 06:35:00|14683|14673|14675|14665|14691|14681|14663|14653|3139
1630392000000|2021-08-31 06:40:00|14674|14664|14667|14657|14680|14670|14658|14648|2434
1630392300000|2021-08-31 06:45:00|14668|14658|14668|14658|14673|14663|14651|14641|5259
1630392600000|2021-08-31 06:50:00|14667|14657|14693|14683|14693|14683|14667|14657|5020
1630392900000|2021-08-31 06:55:00|14692|14682|14741|14731|14748|14738|14692|14682|15082
1630393200000|2021-08-31 07:00:00|14739|14730|14723|14711|14740|14730|14703|14692|2410
1630393500000|2021-08-31 07:05:00|14722|14710|14728|14717|14733|14721|14721|14709|975
1630393800000|2021-08-31 07:10:00|14729|14718|14724|14713|14731|14720|14720|14708|1123
1630394100000|2021-08-31 07:15:00|14725|14714|14727|14716|14730|14719|14719|14708|684
1630394400000|2021-08-31 07:20:00|14728|14717|14728|14717|14730|14718|14723|14712|620
1630394700000|2021-08-31 07:25:00|14729|14716|14732|14721|14734|14723|14725|14714|529
1630395000000|2021-08-31 07:30:00|14733|14722|14733|14722|14734|14723|14728|14716|713
1630395300000|2021-08-31 07:35:00|14734|14721|14731|14720|14735|14724|14730|14718|354
1630395600000|2021-08-31 07:40:00|14732|14721|14736|14725|14742|14731|14732|14721|509
1630395900000|2021-08-31 07:45:00|14735|14724|14732|14721|14736|14725|14726|14715|560
1630396200000|2021-08-31 07:50:00|14733|14720|14726|14714|14733|14721|14724|14713|374
1630396500000|2021-08-31 07:55:00|14725|14713|14721|14710|14726|14714|14719|14707|589
1630396800000|2021-08-31 08:00:00|14720|14709|14720|14709|14730|14719|14707|14695|1596
1630397100000|2021-08-31 08:05:00|14721|14710|14744|14732|14746|14735|14714|14703|1588
1630397400000|2021-08-31 08:10:00|14743|14730|14747|14736|14747|14736|14734|14723|1644
1630397700000|2021-08-31 08:15:00|14746|14735|14754|14743|14754|14743|14740|14729|1008
1630398000000|2021-08-31 08:20:00|14753|14742|14759|14748|14760|14749|14748|14737|1148
1630398300000|2021-08-31 08:25:00|14760|14749|14757|14745|14764|14753|14756|14744|991
1630398600000|2021-08-31 08:30:00|14763.3|14739.3|14756.1|14732.1|14763.3|14739.3|14755.8|14731.8|0
1630398900000|2021-08-31 08:35:00|14755.2|14731.2|14748.6|14724.6|14759.9|14735.9|14748.6|14724.6|2893
1630399200000|2021-08-31 08:40:00|14748.7|14724.7|14751.9|14727.9|14755.8|14731.8|14747.7|14723.7|0
1630399500000|2021-08-31 08:45:00|14752.1|14728.1|14755|14731|14756.2|14732.2|14751.5|14727.5|0
1630399800000|2021-08-31 08:50:00|14754.8|14730.8|14756.9|14732.9|14757.7|14733.7|14753.9|14729.9|0
1630400100000|2021-08-31 08:55:00|14757.8|14733.8|14761.5|14737.5|14762.7|14738.7|14756.9|14732.9|0
1630400400000|2021-08-31 09:00:00|14749|14735|14746|14735|14752|14741|14743|14732|524
1630400700000|2021-08-31 09:05:00|14747|14736|14746|14734|14753|14741|14744|14732|337
1630401000000|2021-08-31 09:10:00|14745|14735|14740|14729|14746|14735|14740|14729|119
1630401300000|2021-08-31 09:15:00|14741|14728|14718|14707|14741|14729|14718|14706|1243
1630401600000|2021-08-31 09:20:00|14719|14708|14706|14695|14720|14709|14703|14692|859
1630401900000|2021-08-31 09:25:00|14707|14694|14711|14700|14712|14700|14704|14692|262
1630402200000|2021-08-31 09:30:00|14710|14699|14707|14695|14711|14700|14704|14693|286
1630402500000|2021-08-31 09:35:00|14708|14696|14705|14694|14711|14700|14704|14693|152
1630402800000|2021-08-31 09:40:00|14706|14695|14707|14696|14709|14698|14705|14694|105
1630403100000|2021-08-31 09:45:00|14708|14697|14707|14695|14709|14698|14705|14694|180
1630403400000|2021-08-31 09:50:00|14706|14694|14704|14693|14707|14695|14701|14690|115
1630403700000|2021-08-31 09:55:00|14703|14692|14706|14695|14709|14698|14703|14691|85
1630404000000|2021-08-31 10:00:00|14707|14696|14705|14693|14708|14697|14703|14692|69
1630404300000|2021-08-31 10:05:00|14706|14694|14705|14694|14707|14696|14702|14690|166
1630404600000|2021-08-31 10:10:00|14703|14693|14703|14691|14704|14693|14698|14687|148
1630404900000|2021-08-31 10:15:00|14704|14692|14705|14693|14706|14694|14700|14689|54
1630405200000|2021-08-31 10:20:00|14704|14694|14701|14689|14705|14694|14700|14689|44
1630405500000|2021-08-31 10:25:00|14700|14688|14703|14691|14704|14692|14696|14685|109
1630405800000|2021-08-31 10:30:00|14702|14690|14698|14687|14703|14690|14697|14686|34
1630406100000|2021-08-31 10:35:00|14697|14686|14694|14682|14697|14686|14689|14678|298
1630406400000|2021-08-31 10:40:00|14693|14681|14696|14685|14698|14687|14691|14680|43
1630406700000|2021-08-31 10:45:00|14695|14684|14687|14675|14695|14684|14682|14671|241
1630407000000|2021-08-31 10:50:00|14686|14676|14681|14669|14687|14676|14677|14666|171
1630407300000|2021-08-31 10:55:00|14680|14670|14679|14668|14680|14670|14674|14662|199
1630407600000|2021-08-31 11:00:00|14678|14667|14675|14663|14680|14669|14669|14658|281
1630407900000|2021-08-31 11:05:00|14674|14664|14682|14671|14682|14671|14673|14662|69
1630408200000|2021-08-31 11:10:00|14684|14673|14681|14670|14684|14673|14681|14670|128
1630408500000|2021-08-31 11:15:00|14682|14671|14684|14673|14686|14674|14676|14665|171
1630408800000|2021-08-31 11:20:00|14685|14672|14675|14664|14686|14675|14673|14662|104
1630409100000|2021-08-31 11:25:00|14674|14663|14679|14667|14681|14670|14670|14658|105
1630409400000|2021-08-31 11:30:00|14678|14668|14674|14663|14680|14669|14672|14660|78
1630409700000|2021-08-31 11:35:00|14675|14664|14679|14667|14680|14669|14675|14663|102
1630410000000|2021-08-31 11:40:00|14678|14668|14681|14669|14681|14670|14674|14662|63
1630410300000|2021-08-31 11:45:00|14680|14668|14671|14660|14680|14668|14671|14659|206
1630410600000|2021-08-31 11:50:00|14672|14661|14672|14661|14675|14663|14669|14658|90
1630410900000|2021-08-31 11:55:00|14671|14660|14673|14661|14675|14664|14669|14658|78
1630411200000|2021-08-31 12:00:00|14674|14662|14670|14658|14674|14663|14666|14655|127
1630411500000|2021-08-31 12:05:00|14669|14657|14677|14665|14677|14665|14666|14655|97
1630411800000|2021-08-31 12:10:00|14676|14666|14673|14662|14681|14669|14668|14657|313
1630412100000|2021-08-31 12:15:00|14672|14661|14669|14658|14673|14662|14666|14655|97
1630412400000|2021-08-31 12:20:00|14670|14659|14670|14658|14671|14659|14666|14655|145
1630412700000|2021-08-31 12:25:00|14669|14659|14669|14658|14671|14660|14664|14653|107
1630413000000|2021-08-31 12:30:00|14670|14657|14677|14666|14679|14668|14669|14657|224
1630413300000|2021-08-31 12:35:00|14676|14665|14671|14660|14679|14667|14668|14657|183
1630413600000|2021-08-31 12:40:00|14672|14661|14672|14661|14677|14666|14672|14660|129
1630413900000|2021-08-31 12:45:00|14671|14660|14677|14665|14677|14666|14671|14660|59
1630414200000|2021-08-31 12:50:00|14676|14664|14677|14665|14679|14668|14672|14661|56
1630414500000|2021-08-31 12:55:00|14678|14666|14687|14675|14687|14676|14676|14665|105
1630414800000|2021-08-31 13:00:00|14688|14676|14683|14671|14692|14681|14681|14669|177
1630415100000|2021-08-31 13:05:00|14682|14670|14678|14667|14682|14670|14673|14662|155
1630415400000|2021-08-31 13:10:00|14677|14666|14682|14671|14685|14674|14676|14665|116
1630415700000|2021-08-31 13:15:00|14681|14670|14688|14677|14688|14677|14680|14669|98
1630416000000|2021-08-31 13:20:00|14689|14678|14699|14687|14700|14689|14688|14677|262
1630416300000|2021-08-31 13:25:00|14698|14688|14696|14685|14699|14688|14692|14681|148
1630416600000|2021-08-31 13:30:00|14691|14684|14702|14690|14705|14694|14675|14664|1258
1630416900000|2021-08-31 13:35:00|14701|14689|14705|14693|14707|14696|14697|14685|340
1630417200000|2021-08-31 13:40:00|14704|14694|14697|14686|14706|14695|14697|14686|188
1630417500000|2021-08-31 13:45:00|14698|14687|14703|14692|14710|14699|14692|14681|758
1630417800000|2021-08-31 13:50:00|14701|14690|14685|14674|14702|14691|14685|14673|690
1630418100000|2021-08-31 13:55:00|14686|14673|14672|14661|14688|14676|14672|14661|479
1630418400000|2021-08-31 14:00:00|14673|14662|14685|14673|14689|14677|14672|14661|480
1630418700000|2021-08-31 14:05:00|14684|14672|14690|14678|14691|14679|14679|14668|325
1630419000000|2021-08-31 14:10:00|14689|14677|14687|14676|14690|14679|14682|14671|226
1630419300000|2021-08-31 14:15:00|14688|14675|14681|14669|14688|14676|14679|14668|304
1630419600000|2021-08-31 14:20:00|14680|14670|14679|14667|14686|14675|14676|14665|333
1630419900000|2021-08-31 14:25:00|14678|14668|14678|14666|14680|14669|14670|14659|254
1630420200000|2021-08-31 14:30:00|14677|14667|14675|14664|14680|14668|14672|14661|285
1630420500000|2021-08-31 14:35:00|14674|14663|14682|14670|14682|14671|14674|14662|194
1630420800000|2021-08-31 14:40:00|14683|14671|14687|14675|14688|14677|14680|14668|314
1630421100000|2021-08-31 14:45:00|14688|14676|14679|14668|14690|14679|14679|14667|159
1630421400000|2021-08-31 14:50:00|14678|14667|14678|14667|14681|14670|14673|14662|227
1630421700000|2021-08-31 14:55:00|14677|14666|14677|14665|14678|14667|14675|14664|111
1630422000000|2021-08-31 15:00:00|14676|14666|14676|14665|14684|14672|14674|14663|200
1630422300000|2021-08-31 15:05:00|14675|14664|14677|14665|14683|14672|14674|14663|154
1630422600000|2021-08-31 15:10:00|14676|14664|14674|14662|14677|14666|14671|14660|116
1630422900000|2021-08-31 15:15:00|14675|14663|14682|14671|14684|14672|14674|14662|360
1630423200000|2021-08-31 15:20:00|14683|14670|14680|14669|14687|14676|14679|14668|133
1630423500000|2021-08-31 15:25:00|14681|14670|14677|14666|14684|14672|14675|14664|230
1630423800000|2021-08-31 15:30:00|14676|14665|14681|14670|14682|14671|14674|14663|139
1630424100000|2021-08-31 15:35:00|14682|14669|14677|14666|14683|14672|14675|14664|142
1630424400000|2021-08-31 15:40:00|14676|14665|14687|14676|14689|14678|14676|14665|254
1630424700000|2021-08-31 15:45:00|14688|14675|14690|14679|14690|14679|14684|14673|121
1630425000000|2021-08-31 15:50:00|14689|14678|14680|14669|14690|14678|14680|14669|122
1630425300000|2021-08-31 15:55:00|14681|14668|14680|14669|14682|14670|14678|14667|89
1630425600000|2021-08-31 16:00:00|14681|14668|14680|14669|14684|14672|14678|14667|114
1630425900000|2021-08-31 16:05:00|14681|14668|14682|14671|14684|14672|14681|14668|124
1630426200000|2021-08-31 16:10:00|14681|14670|14684|14673|14685|14674|14681|14670|87
1630426500000|2021-08-31 16:15:00|14685|14674|14686|14674|14689|14677|14682|14670|153
1630426800000|2021-08-31 16:20:00|14687|14675|14690|14678|14691|14680|14685|14674|90
1630427100000|2021-08-31 16:25:00|14689|14679|14694|14682|14695|14684|14689|14678|129
1630427400000|2021-08-31 16:30:00|14693|14681|14692|14680|14694|14682|14690|14678|65
1630427700000|2021-08-31 16:35:00|14691|14681|14689|14677|14691|14681|14687|14676|66
1630428000000|2021-08-31 16:40:00|14690|14678|14691|14680|14694|14683|14689|14678|84
1630428300000|2021-08-31 16:45:00|14690|14679|14691|14679|14693|14681|14690|14678|38
1630428600000|2021-08-31 16:50:00|14690|14680|14693|14682|14695|14684|14690|14679|56
1630428900000|2021-08-31 16:55:00|14694|14683|14697|14685|14697|14686|14693|14682|49
1630429200000|2021-08-31 17:00:00|14696|14684|14691|14680|14696|14684|14691|14680|46
1630429500000|2021-08-31 17:05:00|14692|14679|14694|14683|14694|14683|14691|14679|71
1630429800000|2021-08-31 17:10:00|14693|14682|14695|14684|14696|14685|14693|14682|54
1630430100000|2021-08-31 17:15:00|14696|14683|14697|14686|14697|14686|14695|14683|78
1630430400000|2021-08-31 17:20:00|14696|14685|14697|14686|14698|14687|14696|14685|201
1630430700000|2021-08-31 17:25:00|14696|14685|14696|14685|14698|14686|14696|14684|85
1630431000000|2021-08-31 17:30:00|14695|14684|14696|14685|14697|14686|14695|14684|59
1630431300000|2021-08-31 17:35:00|14695|14684|14697|14686|14698|14687|14695|14684|40
1630431600000|2021-08-31 17:40:00|14696|14685|14695|14683|14697|14686|14694|14683|116
1630431900000|2021-08-31 17:45:00|14694|14684|14697|14686|14698|14687|14694|14684|42
1630432200000|2021-08-31 17:50:00|14698|14687|14697|14686|14698|14687|14697|14685|11
1630432500000|2021-08-31 17:55:00|14698|14687|14697|14686|14698|14687|14696|14685|45
1630432800000|2021-08-31 18:00:00|14698|14687|14698|14687|14699|14688|14696|14685|56
1630433100000|2021-08-31 18:05:00|14697|14686|14699|14687|14699|14687|14696|14685|40
1630433400000|2021-08-31 18:10:00|14698|14688|14701|14689|14701|14690|14698|14688|45
1630433700000|2021-08-31 18:15:00|14702|14690|14699|14688|14702|14691|14699|14688|114
1630434000000|2021-08-31 18:20:00|14700|14689|14703|14692|14703|14692|14699|14688|73
1630434300000|2021-08-31 18:25:00|14704|14693|14703|14691|14704|14693|14701|14690|98
1630434600000|2021-08-31 18:30:00|14702|14692|14705|14693|14705|14693|14702|14692|33
1630434900000|2021-08-31 18:35:00|14704|14694|14705|14694|14707|14695|14704|14694|60
1630435200000|2021-08-31 18:40:00|14706|14695|14705.5|14695.5|14707|14695.5|14705.5|14694|36
1630435500000|2021-08-31 18:45:00|14704.5|14694.5|14703.5|14693.5|14705|14695|14702|14692|208
1630435800000|2021-08-31 18:50:00|14704.5|14694.5|14704.5|14694.5|14705.5|14695.5|14704.5|14694.5|19
1630436100000|2021-08-31 18:55:00|14705.5|14695.5|14709.5|14699.5|14709.5|14699.5|14705.5|14695.5|113
1630436400000|2021-08-31 19:00:00|14709|14699|14709.5|14699.5|14709.5|14699.5|14706.5|14696.5|88
1630436700000|2021-08-31 19:05:00|14709|14699|14705.5|14695.5|14709|14699|14703.5|14693.5|86
1630437000000|2021-08-31 19:10:00|14704|14694|14704.5|14694.5|14705.5|14695.5|14703.5|14693.5|98
1630437300000|2021-08-31 19:15:00|14703.5|14693.5|14705.5|14695.5|14706.5|14696.5|14703.5|14693.5|59
1630437600000|2021-08-31 19:20:00|14704.5|14694.5|14704.5|14694.5|14704.5|14694.5|14701.5|14691.5|176
1630437900000|2021-08-31 19:25:00|14703.5|14693.5|14701.5|14691.5|14705.5|14695.5|14701.5|14691.5|133
1630438200000|2021-08-31 19:30:00|14702.5|14692.5|14707.5|14697.5|14708|14698|14702.5|14692.5|259
1630438500000|2021-08-31 19:35:00|14707|14697|14707.5|14697.5|14707.5|14697.5|14705.5|14695.5|22
1630438800000|2021-08-31 19:40:00|14707|14697|14711|14701|14711|14701|14707|14697|69
1630439100000|2021-08-31 19:45:00|14711.5|14701.5|14713|14703|14713|14703|14711.5|14701.5|91
1630439400000|2021-08-31 19:50:00|14712.5|14702.5|14713.5|14703.5|14714.5|14704.5|14711.5|14701.5|299
1630439700000|2021-08-31 19:55:00|14714|14704|14714.5|14704.5|14719.5|14709.5|14713.5|14703.5|446
1630440000000|2021-08-31 20:00:00|14714|14704|14716|14706|14716|14706|14711|14701|249
1630440300000|2021-08-31 20:05:00|14715.5|14705.5|14718|14708|14719.5|14709.5|14715.5|14705.5|32
1630440600000|2021-08-31 20:10:00|14718.5|14708.5|14719.5|14709.5|14719.5|14709.5|14718|14708|12
1630440900000|2021-08-31 20:15:00|14719|14709|14719|14709|14719|14709|14719|14709|13
1630441200000|2021-08-31 20:20:00|||||||||6
1630441500000|2021-08-31 20:25:00|14719.5|14709.5|14720|14710|14720|14710|14719.5|14709.5|12
1630441800000|2021-08-31 20:30:00|||||||||7
1630442100000|2021-08-31 20:35:00|14720.5|14710.5|14721|14711|14721|14711|14720.5|14710.5|7
1630442400000|2021-08-31 20:40:00|14720|14710|14720.5|14710.5|14720.5|14710.5|14720|14710|21
1630442700000|2021-08-31 20:45:00|14718.5|14708.5|14719.5|14709.5|14720|14710|14718.5|14708.5|49
1630443000000|2021-08-31 20:50:00|14720|14710|14719|14709|14720.5|14710.5|14718.5|14708.5|47
1630443300000|2021-08-31 20:55:00|14719.5|14709.5|14719|14709|14719.5|14709.5|14719|14709|21
1630443600000|2021-08-31 21:00:00|14719.5|14709.5|14719.5|14709.5|14720|14710|14719.5|14709.5|2
1630443900000|2021-08-31 21:05:00|14719|14709|14719|14709|14719|14709|14719|14709|1
1630444200000|2021-08-31 21:10:00|14718.5|14708.5|14717.5|14707.5|14718.5|14708.5|14717|14707|7
1630444500000|2021-08-31 21:15:00|14726.7|14702.7|14728.1|14704.1|14728.4|14704.4|14726.7|14702.7|1
1630444800000|2021-08-31 21:20:00|14728.2|14704.2|14728.1|14704.1|14728.2|14704.2|14728.1|14704.1|0
1630445100000|2021-08-31 21:25:00|14728.2|14704.2|14728.3|14704.3|14728.4|14704.4|14728.2|14704.2|0
1630445400000|2021-08-31 21:30:00|14728.2|14704.2|14727.8|14703.8|14728.4|14704.4|14727.7|14703.7|0
1630445700000|2021-08-31 21:35:00|14728.1|14704.1|14728|14704|14728.1|14704.1|14727.5|14703.5|0
1630446000000|2021-08-31 21:40:00|14727.9|14703.9|14726.9|14702.9|14727.9|14703.9|14726.9|14702.9|0
1630446300000|2021-08-31 21:45:00|14726.8|14702.8|14726.8|14702.8|14727|14703|14726.7|14702.7|0
1630446600000|2021-08-31 21:50:00|14726.9|14702.9|14727.2|14703.2|14727.2|14703.2|14726.9|14702.9|0
1630446900000|2021-08-31 21:55:00|14727.3|14703.3|14727.3|14703.3|14727.6|14703.6|14727.3|14703.3|0
1630447200000|2021-08-31 22:00:00|14728.5|14704.5|14729.9|14705.9|14731.1|14707.1|14727.6|14703.6|0
1630447500000|2021-08-31 22:05:00|14730.2|14706.2|14730.3|14706.3|14731.1|14707.1|14729.9|14705.9|0
1630447800000|2021-08-31 22:10:00|14730.9|14706.9|14729.8|14705.8|14730.9|14706.9|14729.8|14705.8|0
1630448100000|2021-08-31 22:15:00|14729.5|14705.5|14729.8|14705.8|14729.8|14705.8|14728.9|14704.9|0
1630448400000|2021-08-31 22:20:00|14730.1|14706.1|14726.8|14702.8|14730.1|14706.1|14726.4|14702.4|0
1630448700000|2021-08-31 22:25:00|14727.1|14703.1|14725|14701|14728|14704|14724.9|14700.9|0
1630449000000|2021-08-31 22:30:00|14724.6|14700.6|14726.2|14702.2|14726.5|14702.5|14724.6|14700.6|0
1630449300000|2021-08-31 22:35:00|14725.6|14701.6|14725|14701|14726.2|14702.2|14724.3|14700.3|0
1630449600000|2021-08-31 22:40:00|14724.3|14700.3|14726.2|14702.2|14726.2|14702.2|14724.3|14700.3|0
1630449900000|2021-08-31 22:45:00|14726.8|14702.8|14725.9|14701.9|14727.2|14703.2|14725.9|14701.9|0
1630450500000|2021-08-31 22:55:00|14726.6|14702.6|14726.6|14702.6|14727.2|14703.2|14726.6|14702.6|0
1630450800000|2021-08-31 23:00:00|14727.2|14703.2|14724.7|14700.7|14727.8|14703.8|14724.7|14700.7|0
1630451100000|2021-08-31 23:05:00|14725.3|14701.3|14727.9|14703.9|14728.5|14704.5|14724.7|14700.7|0
1630451400000|2021-08-31 23:10:00|14727.6|14703.6|14726.9|14702.9|14727.7|14703.7|14726.8|14702.8|0
1630451700000|2021-08-31 23:15:00|14727.5|14703.5|14728.5|14704.5|14728.5|14704.5|14727.2|14703.2|0
1630452000000|2021-08-31 23:20:00|14728.8|14704.8|14728.5|14704.5|14729.1|14705.1|14727.9|14703.9|0
1630452300000|2021-08-31 23:25:00|14728.1|14704.1|14729.1|14705.1|14729.1|14705.1|14727.9|14703.9|0
1630452600000|2021-08-31 23:30:00|14728.5|14704.5|14730.4|14706.4|14730.4|14706.4|14728.5|14704.5|0
1630452900000|2021-08-31 23:35:00|14730.7|14706.7|14729.8|14705.8|14731.6|14707.6|14729.8|14705.8|0
1630453200000|2021-08-31 23:40:00|14730.4|14706.4|14807.4|14783.4|14808.1|14784.1|14729.8|14705.8|0
1630453500000|2021-08-31 23:45:00|14807|14783|14801.3|14777.3|14832.5|14808.5|14788.9|14764.9|0
1630453800000|2021-08-31 23:50:00|14801.6|14777.6|14792.5|14768.5|14802.2|14778.2|14791.5|14767.5|0
1630454100000|2021-08-31 23:55:00|14792.2|14768.2|14792.3|14768.3|14793|14769|14790.7|14766.7|0
1630454400000|2021-09-01 00:00:00|14792.9|14768.9|14794|14770|14795.4|14771.4|14791.7|14767.7|0
1630454700000|2021-09-01 00:05:00|14793.7|14769.7|14795.8|14771.8|14797|14773|14793.4|14769.4|0
1630455000000|2021-09-01 00:10:00|14796.1|14772.1|14796.9|14772.9|14798.8|14774.8|14794.7|14770.7|0
1630455300000|2021-09-01 00:15:00|14797.5|14773.5|14791.3|14767.3|14797.8|14773.8|14790.8|14766.8|0
1630455600000|2021-09-01 00:20:00|14790.8|14766.8|14784.8|14760.8|14791.6|14767.6|14783.7|14759.7|0
1630455900000|2021-09-01 00:25:00|14785.7|14761.7|14789.5|14765.5|14792.8|14768.8|14785.7|14761.7|0
1630456200000|2021-09-01 00:30:00|14789.7|14765.7|14790.1|14766.1|14792.6|14768.6|14787|14763|0
1630456500000|2021-09-01 00:35:00|14789.8|14765.8|14784.9|14760.9|14790.4|14766.4|14784.9|14760.9|0
1630456800000|2021-09-01 00:40:00|14785.3|14761.3|14785.4|14761.4|14789.8|14765.8|14784.2|14760.2|0
1630457100000|2021-09-01 00:45:00|14784.5|14760.5|14771.6|14747.6|14784.5|14760.5|14770.4|14746.4|0
1630457400000|2021-09-01 00:50:00|14771.7|14747.7|14773.4|14749.4|14774.7|14750.7|14771.1|14747.1|0
1630457700000|2021-09-01 00:55:00|14773.8|14749.8|14751.3|14727.3|14774.1|14750.1|14748.9|14724.9|0
1630458000000|2021-09-01 01:00:00|14694|14684|14704|14694|14735|14725|14694|14684|1864
1630458300000|2021-09-01 01:05:00|14703|14693|14695|14685|14709|14699|14689|14679|1291
1630458600000|2021-09-01 01:10:00|14697|14687|14678|14668|14697|14687|14678|14668|995
1630458900000|2021-09-01 01:15:00|14679|14669|14686|14676|14695|14685|14668|14658|2018
1630459200000|2021-09-01 01:20:00|14687|14677|14665|14655|14706|14696|14658|14648|1885
1630459500000|2021-09-01 01:25:00|14664|14654|14689|14679|14698|14688|14655|14645|2645
1630459800000|2021-09-01 01:30:00|14699|14689|14639|14629|14741.3|14731.3|14624.9|14614.9|19957
1630460100000|2021-09-01 01:35:00|14640|14630|14606.4|14596.4|14640|14630|14577|14567|8479
1630460400000|2021-09-01 01:40:00|14607.4|14597.4|14663.4|14653.4|14688.4|14678.4|14595.4|14585.4|8709
1630460700000|2021-09-01 01:45:00|14662.4|14652.4|14731.4|14721.4|14751.4|14741.4|14623.4|14613.4|7499
1630461000000|2021-09-01 01:50:00|14732.4|14722.4|14725.4|14715.4|14732.4|14722.4|14675.4|14665.4|8162
1630461300000|2021-09-01 01:55:00|14726.4|14716.4|14748.4|14738.4|14771.4|14761.4|14722.4|14712.4|8874
1630461600000|2021-09-01 02:00:00|14749.4|14739.4|14822.4|14812.4|14829.4|14819.4|14725.4|14715.4|10122
1630461900000|2021-09-01 02:05:00|14821.4|14811.4|14820.4|14810.4|14881.4|14871.4|14810.4|14800.4|13359
1630462200000|2021-09-01 02:10:00|14821.4|14811.4|14761.4|14751.4|14823.4|14813.4|14761.4|14751.4|12482
1630462500000|2021-09-01 02:15:00|14760.4|14750.4|14759.4|14749.4|14793.4|14783.4|14755.4|14745.4|6538
1630462800000|2021-09-01 02:20:00|14757.4|14747.4|14758.4|14748.4|14779.4|14769.4|14733.4|14723.4|6929
1630463100000|2021-09-01 02:25:00|14759.4|14749.4|14849.4|14839.4|14851.4|14841.4|14755.4|14745.4|6281
1630463400000|2021-09-01 02:30:00|14847.4|14837.4|14919.4|14909.4|14927.4|14917.4|14847.4|14837.4|13291
1630463700000|2021-09-01 02:35:00|14920.4|14910.4|14892.4|14882.4|14946.4|14936.4|14881.4|14871.4|8199
1630464000000|2021-09-01 02:40:00|14891.4|14881.4|14869.4|14859.4|14917.4|14907.4|14856.4|14846.4|7999
1630464300000|2021-09-01 02:45:00|14868.4|14858.4|14911.4|14901.4|14913.4|14903.4|14848.4|14838.4|6111
1630464600000|2021-09-01 02:50:00|14910.4|14900.4|14907.4|14897.4|14951.4|14941.4|14900.4|14890.4|8764
1630464900000|2021-09-01 02:55:00|14908.4|14898.4|14985.4|14975.4|14996.4|14986.4|14897.4|14887.4|17900
1630465200000|2021-09-01 03:00:00|14986.4|14976.4|14998.4|14988.4|15032.4|15022.4|14986.4|14976.4|10259
1630465500000|2021-09-01 03:05:00|14999.4|14989.4|15054.4|15044.4|15056.4|15046.4|14999.4|14989.4|9597
1630465800000|2021-09-01 03:10:00|15056.4|15046.4|15150.4|15140.4|15155.4|15145.4|15055.4|15045.4|20571
1630466100000|2021-09-01 03:15:00|15151.4|15141.4|15174.4|15164.4|15187.4|15177.4|15147.4|15137.4|12259
1630466400000|2021-09-01 03:20:00|15173.4|15163.4|15207.4|15197.4|15207.4|15197.4|15171.4|15161.4|7408
1630466700000|2021-09-01 03:25:00|15206.4|15196.4|15179.4|15169.4|15238.4|15228.4|15170.4|15160.4|7788
1630467000000|2021-09-01 03:30:00|15180.4|15170.4|15185.4|15175.4|15188.4|15178.4|15179.4|15169.4|1002
1630467300000|2021-09-01 03:35:00|15186.4|15176.4|15198.4|15188.4|15201.4|15191.4|15184.4|15174.4|846
1630467600000|2021-09-01 03:40:00|15197.4|15187.4|15194.4|15184.4|15205.4|15195.4|15192.4|15182.4|1229
1630467900000|2021-09-01 03:45:00|15195.4|15185.4|15186.4|15176.4|15199.4|15189.4|15184.4|15174.4|871
1630468200000|2021-09-01 03:50:00|15187.4|15177.4|15179.4|15169.4|15189.4|15179.4|15174.4|15164.4|723
1630468500000|2021-09-01 03:55:00|15181.4|15171.4|15178.4|15168.4|15184.4|15174.4|15174.4|15164.4|551
1630468800000|2021-09-01 04:00:00|15177.4|15167.4|15175.4|15165.4|15179.4|15169.4|15175.4|15165.4|257
1630469100000|2021-09-01 04:05:00|15176.4|15166.4|15180.4|15170.4|15180.4|15170.4|15176.4|15166.4|93
1630469400000|2021-09-01 04:10:00|15179.4|15169.4|15182.4|15172.4|15182.4|15172.4|15179.4|15169.4|103
1630469700000|2021-09-01 04:15:00|15181.4|15171.4|15188.4|15178.4|15188.4|15178.4|15180.4|15170.4|255
1630470000000|2021-09-01 04:20:00|15187.4|15177.4|15185.4|15175.4|15188.4|15178.4|15182.4|15172.4|130
1630470300000|2021-09-01 04:25:00|15184.4|15174.4|15184.4|15174.4|15185.4|15175.4|15182.4|15172.4|75
1630470600000|2021-09-01 04:30:00|15183.4|15173.4|15188.4|15178.4|15188.4|15178.4|15180.4|15170.4|179
1630470900000|2021-09-01 04:35:00|15187.4|15177.4|15184.4|15174.4|15187.4|15177.4|15181.4|15171.4|240
1630471200000|2021-09-01 04:40:00|15185.4|15175.4|15187.4|15177.4|15189.4|15179.4|15183.4|15173.4|241
1630471500000|2021-09-01 04:45:00|15188.4|15178.4|15186.4|15176.4|15189.4|15179.4|15181.4|15171.4|226
1630471800000|2021-09-01 04:50:00|15185.4|15175.4|15179.4|15169.4|15185.4|15175.4|15179.4|15169.4|310
1630472100000|2021-09-01 04:55:00|15180.4|15170.4|15184.4|15174.4|15190.4|15180.4|15178.4|15168.4|739
1630472400000|2021-09-01 05:00:00|15183.4|15173.4|15181.4|15171.4|15254.4|15244.4|15163.4|15153.4|12947
1630472700000|2021-09-01 05:05:00|15179.4|15169.4|15145.4|15135.4|15181.4|15171.4|15108.4|15098.4|8682
1630473000000|2021-09-01 05:10:00|15143.4|15133.4|15102.4|15092.4|15158.4|15148.4|15092.4|15082.4|5601
1630473300000|2021-09-01 05:15:00|15101.4|15091.4|15101.4|15091.4|15133.4|15123.4|15094.4|15084.4|4847
1630473600000|2021-09-01 05:20:00|15100.4|15090.4|15107.4|15097.4|15140.4|15130.4|15096.4|15086.4|4316
1630473900000|2021-09-01 05:25:00|15106.4|15096.4|15080.4|15070.4|15112.4|15102.4|15057.4|15047.4|5418
1630474200000|2021-09-01 05:30:00|15079.4|15069.4|15111.4|15101.4|15112.4|15102.4|15072.4|15062.4|4634
1630474500000|2021-09-01 05:35:00|15110.4|15100.4|15096.4|15086.4|15111.4|15101.4|15067.4|15057.4|3481
1630474800000|2021-09-01 05:40:00|15098.4|15088.4|15097.4|15087.4|15117.4|15107.4|15078.4|15068.4|3206
1630475100000|2021-09-01 05:45:00|15096.4|15086.4|15108.4|15098.4|15119.4|15109.4|15093.4|15083.4|2382
1630475400000|2021-09-01 05:50:00|15110.4|15100.4|15145.4|15135.4|15145.4|15135.4|15107.4|15097.4|4033
1630475700000|2021-09-01 05:55:00|15144.4|15134.4|15099.4|15089.4|15156.4|15146.4|15093.4|15083.4|5206
1630476000000|2021-09-01 06:00:00|15104.4|15094.4|15116.4|15106.4|15117.4|15107.4|15083.4|15073.4|3299
1630476300000|2021-09-01 06:05:00|15114.4|15104.4|15085.4|15075.4|15114.4|15104.4|15065.4|15055.4|4181
1630476600000|2021-09-01 06:10:00|15088.4|15078.4|15114.4|15104.4|15128.4|15118.4|15086.4|15076.4|3264
1630476900000|2021-09-01 06:15:00|15116.4|15106.4|15109.4|15099.4|15123.4|15113.4|15100.4|15090.4|2718
1630477200000|2021-09-01 06:20:00|15110.4|15100.4|15093.4|15083.4|15110.4|15100.4|15076.4|15066.4|3120
1630477500000|2021-09-01 06:25:00|15095.4|15085.4|15131.4|15121.4|15132.4|15122.4|15094.4|15084.4|2655
1630477800000|2021-09-01 06:30:00|15132.4|15122.4|15137.4|15127.4|15145.4|15135.4|15123.4|15113.4|3313
1630478100000|2021-09-01 06:35:00|15136.4|15126.4|15115.4|15105.4|15143.4|15133.4|15107.4|15097.4|2638
1630478400000|2021-09-01 06:40:00|15116.4|15106.4|15125.4|15115.4|15141.4|15131.4|15115.4|15105.4|4722
1630478700000|2021-09-01 06:45:00|15127.4|15117.4|15118.4|15108.4|15133.4|15123.4|15115.4|15105.4|3828
1630479000000|2021-09-01 06:50:00|15117.4|15107.4|15117.4|15107.4|15125.4|15115.4|15104.4|15094.4|4297
1630479300000|2021-09-01 06:55:00|15115.4|15105.4|15134.4|15124.4|15142.4|15132.4|15103.4|15093.4|6887
1630479600000|2021-09-01 07:00:00|15135.4|15123.4|15104.4|15093.4|15136.4|15124.4|15104.4|15093.4|2104
1630479900000|2021-09-01 07:05:00|15105.4|15094.4|15098.4|15086.4|15106.4|15094.4|15093.4|15082.4|2347
1630480200000|2021-09-01 07:10:00|15099.4|15087.4|15085.4|15074.4|15103.4|15091.4|15084.4|15072.4|1699
1630480500000|2021-09-01 07:15:00|15087.4|15075.4|15091.4|15080.4|15098.4|15087.4|15087.4|15075.4|789
1630480800000|2021-09-01 07:20:00|15092.4|15081.4|15089.4|15077.4|15094.4|15083.4|15086.4|15075.4|785
1630481100000|2021-09-01 07:25:00|15090.4|15076.4|15099.4|15088.4|15099.4|15088.4|15087.4|15075.4|473
1630481400000|2021-09-01 07:30:00|15100.4|15089.4|15102.4|15090.4|15105.4|15093.4|15097.4|15085.4|667
1630481700000|2021-09-01 07:35:00|15101.4|15089.4|15094.4|15082.4|15101.4|15090.4|15092.4|15081.4|444
1630482000000|2021-09-01 07:40:00|15093.4|15081.4|15102.4|15091.4|15102.4|15091.4|15092.4|15081.4|661
1630482300000|2021-09-01 07:45:00|15101.4|15090.4|15097.4|15085.4|15104.4|15092.4|15091.4|15079.4|743
1630482600000|2021-09-01 07:50:00|15096.4|15086.4|15094.4|15082.4|15101.4|15090.4|15090.4|15078.4|605
1630482900000|2021-09-01 07:55:00|15093.4|15083.4|15086.4|15074.4|15093.4|15083.4|15080.4|15069.4|1411
1630483200000|2021-09-01 08:00:00|15087.4|15075.4|15097.4|15085.4|15099.4|15087.4|15086.4|15074.4|830
1630483500000|2021-09-01 08:05:00|15098.4|15086.4|15093.4|15081.4|15099.4|15087.4|15085.4|15074.4|1236
1630483800000|2021-09-01 08:10:00|15092.4|15082.4|15091.4|15079.4|15095.4|15084.4|15088.4|15076.4|668
1630484100000|2021-09-01 08:15:00|15090.4|15078.4|15092.4|15081.4|15093.4|15082.4|15086.4|15074.4|757
1630484400000|2021-09-01 08:20:00|15091.4|15080.4|15089.4|15077.4|15093.4|15081.4|15085.4|15074.4|533
1630484700000|2021-09-01 08:25:00|15090.4|15078.4|15106.4|15094.4|15106.4|15094.4|15088.4|15077.4|2279
1630485000000|2021-09-01 08:30:00|15103.6|15079.6|15099.2|15075.2|15103.6|15079.6|15095.3|15071.3|1
1630485300000|2021-09-01 08:35:00|15097.4|15073.4|15096.4|15072.4|15100.7|15076.7|15095.6|15071.6|2362
1630485600000|2021-09-01 08:40:00|15097.3|15073.3|15106|15082|15106|15082|15097.3|15073.3|0
1630485900000|2021-09-01 08:45:00|15105.8|15081.8|15101.3|15077.3|15105.8|15081.8|15100.5|15076.5|0
1630486200000|2021-09-01 08:50:00|15100.5|15076.5|15096|15072|15103|15079|15095|15071|0
1630486500000|2021-09-01 08:55:00|15096.2|15072.2|15094.8|15070.8|15097.5|15073.5|15094.8|15070.8|0
1630486800000|2021-09-01 09:00:00|15095.7|15071.7|15089.4|15077.4|15103.4|15092.4|15084.4|15071.7|584
1630487100000|2021-09-01 09:05:00|15088.4|15076.4|15083.4|15071.4|15090.4|15079.4|15083.4|15071.4|103
1630487400000|2021-09-01 09:10:00|15082.4|15070.4|15080.4|15069.4|15083.4|15071.4|15079.4|15067.4|171
1630487700000|2021-09-01 09:15:00|15081.4|15070.4|15079.4|15067.4|15088.4|15077.4|15078.4|15066.4|262
1630488000000|2021-09-01 09:20:00|15078.4|15066.4|15080.4|15069.4|15080.4|15069.4|15077.4|15065.4|251
1630488300000|2021-09-01 09:25:00|15081.4|15068.4|15079.4|15067.4|15081.4|15069.4|15077.4|15066.4|413
1630488600000|2021-09-01 09:30:00|15078.4|15066.4|15085.4|15073.4|15087.4|15075.4|15078.4|15066.4|105
1630488900000|2021-09-01 09:35:00|15084.4|15072.4|15079.4|15068.4|15085.4|15074.4|15079.4|15068.4|167
1630489200000|2021-09-01 09:40:00|15080.4|15067.4|15074.4|15063.4|15080.4|15068.4|15073.4|15062.4|380
1630489500000|2021-09-01 09:45:00|15075.4|15064.4|15070.4|15059.4|15075.4|15064.4|15068.4|15057.4|245
1630489800000|2021-09-01 09:50:00|15071.4|15060.4|15064.4|15053.4|15071.4|15060.4|15063.4|15052.4|479
1630490100000|2021-09-01 09:55:00|15063.4|15052.4|15067.4|15055.4|15069.4|15058.4|15063.4|15052.4|139
1630490400000|2021-09-01 10:00:00|15066.4|15056.4|15065.4|15053.4|15068.4|15057.4|15064.4|15053.4|68
1630490700000|2021-09-01 10:05:00|15066.4|15054.4|15066.4|15054.4|15066.4|15055.4|15063.4|15052.4|152
1630491000000|2021-09-01 10:10:00|15065.4|15055.4|15066.4|15054.4|15066.4|15055.4|15064.4|15053.4|59
1630491300000|2021-09-01 10:15:00|15065.4|15055.4|15063.4|15052.4|15067.4|15056.4|15061.4|15050.4|249
1630491600000|2021-09-01 10:20:00|15064.4|15053.4|15063.4|15052.4|15066.4|15055.4|15062.4|15051.4|80
1630491900000|2021-09-01 10:25:00|15064.4|15051.4|15064.4|15052.4|15064.4|15053.4|15061.4|15050.4|86
1630492200000|2021-09-01 10:30:00|15063.4|15051.4|15068.4|15056.4|15068.4|15056.4|15061.4|15049.4|51
1630492500000|2021-09-01 10:35:00|15067.4|15055.4|15069.4|15058.4|15069.4|15058.4|15066.4|15055.4|68
1630492800000|2021-09-01 10:40:00|15070.4|15059.4|15071.4|15060.4|15073.4|15062.4|15070.4|15058.4|38
1630493100000|2021-09-01 10:45:00|15072.4|15061.4|15073.4|15062.4|15073.4|15062.4|15070.4|15059.4|32
1630493400000|2021-09-01 10:50:00|15074.4|15063.4|15071.4|15060.4|15074.4|15063.4|15070.4|15059.4|40
1630493700000|2021-09-01 10:55:00|15072.4|15061.4|15072.4|15060.4|15073.4|15061.4|15068.4|15057.4|95
1630494000000|2021-09-01 11:00:00|15071.4|15061.4|15069.4|15058.4|15074.4|15063.4|15067.4|15056.4|91
1630494300000|2021-09-01 11:05:00|15068.4|15057.4|15064.4|15053.4|15069.4|15058.4|15063.4|15052.4|76
1630494600000|2021-09-01 11:10:00|15065.4|15052.4|15067.4|15056.4|15067.4|15056.4|15063.4|15052.4|46
1630494900000|2021-09-01 11:15:00|15066.4|15055.4|15064.4|15053.4|15067.4|15055.4|15063.4|15052.4|51
1630495200000|2021-09-01 11:20:00|15063.4|15052.4|15065.4|15054.4|15066.4|15054.4|15063.4|15052.4|32
1630495500000|2021-09-01 11:25:00|15064.4|15053.4|15067.4|15056.4|15067.4|15056.4|15062.4|15051.4|82
1630495800000|2021-09-01 11:30:00|15066.4|15055.4|15075.4|15063.4|15075.4|15064.4|15066.4|15055.4|85
1630496100000|2021-09-01 11:35:00|15076.4|15064.4|15081.4|15070.4|15081.4|15070.4|15076.4|15064.4|76
1630496400000|2021-09-01 11:40:00|15080.4|15069.4|15078.4|15067.4|15082.4|15071.4|15078.4|15067.4|145
1630496700000|2021-09-01 11:45:00|15077.4|15066.4|15099.4|15087.4|15114.4|15102.4|15068.4|15057.4|1940
1630497000000|2021-09-01 11:50:00|15111.4|15099.4|15102.4|15090.4|15123.4|15110.4|15096.4|15085.4|775
1630497300000|2021-09-01 11:55:00|15101.4|15089.4|15101.4|15089.4|15112.4|15100.4|15096.4|15085.4|263
1630497600000|2021-09-01 12:00:00|15100.4|15088.4|15110.4|15099.4|15123.4|15111.4|15095.4|15084.4|1263
1630497900000|2021-09-01 12:05:00|15109.4|15098.4|15100.4|15089.4|15109.4|15099.4|15098.4|15086.4|108
1630498200000|2021-09-01 12:10:00|15099.4|15088.4|15108.4|15097.4|15109.4|15098.4|15099.4|15088.4|249
1630498500000|2021-09-01 12:15:00|15109.4|15096.4|15121.4|15110.4|15122.4|15111.4|15108.4|15096.4|744
1630498800000|2021-09-01 12:20:00|15122.4|15111.4|15115.4|15104.4|15123.4|15112.4|15111.4|15100.4|253
1630499100000|2021-09-01 12:25:00|15113.4|15103.4|15115.4|15103.4|15117.4|15106.4|15111.4|15099.4|229
1630499400000|2021-09-01 12:30:00|15116.4|15104.4|15118.4|15107.4|15123.4|15112.4|15116.4|15104.4|158
1630499700000|2021-09-01 12:35:00|15119.4|15108.4|15121.4|15109.4|15123.4|15112.4|15115.4|15104.4|120
1630500000000|2021-09-01 12:40:00|15120.4|15108.4|15095.4|15084.4|15121.4|15109.4|15089.4|15078.4|1730
1630500300000|2021-09-01 12:45:00|15096.4|15082.4|15103.4|15091.4|15107.4|15096.4|15085.4|15073.4|684
1630500600000|2021-09-01 12:50:00|15104.4|15092.4|15103.4|15091.4|15105.4|15094.4|15100.4|15088.4|138
1630500900000|2021-09-01 12:55:00|15102.4|15092.4|15097.4|15086.4|15103.4|15092.4|15097.4|15086.4|59
1630501200000|2021-09-01 13:00:00|15098.4|15085.4|15104.4|15092.4|15108.4|15097.4|15097.4|15085.4|244
1630501500000|2021-09-01 13:05:00|15103.4|15093.4|15092.4|15081.4|15105.4|15094.4|15091.4|15080.4|289
1630501800000|2021-09-01 13:10:00|15093.4|15080.4|15092.4|15081.4|15094.4|15082.4|15086.4|15074.4|156
1630502100000|2021-09-01 13:15:00|15093.4|15082.4|15082.4|15071.4|15093.4|15082.4|15082.4|15071.4|236
1630502400000|2021-09-01 13:20:00|15083.4|15072.4|15062.4|15051.4|15085.4|15074.4|15062.4|15050.4|703
1630502700000|2021-09-01 13:25:00|15061.4|15050.4|15057.4|15046.4|15061.4|15050.4|15055.4|15043.4|519
1630503000000|2021-09-01 13:30:00|15058.4|15047.4|15081.4|15069.4|15082.4|15071.4|15058.4|15047.4|806
1630503300000|2021-09-01 13:35:00|15082.4|15070.4|15097.4|15085.4|15097.4|15085.4|15077.4|15066.4|338
1630503600000|2021-09-01 13:40:00|15096.4|15084.4|15090.4|15079.4|15099.4|15088.4|15089.4|15077.4|225
1630503900000|2021-09-01 13:45:00|15089.4|15078.4|15096.4|15085.4|15098.4|15086.4|15088.4|15076.4|343
1630504200000|2021-09-01 13:50:00|15097.4|15086.4|15101.4|15089.4|15104.4|15093.4|15092.4|15081.4|255
1630504500000|2021-09-01 13:55:00|15100.4|15088.4|15092.4|15080.4|15102.4|15091.4|15089.4|15078.4|285
1630504800000|2021-09-01 14:00:00|15093.4|15082.4|15104.4|15092.4|15105.4|15093.4|15093.4|15082.4|373
1630505100000|2021-09-01 14:05:00|15103.4|15091.4|15110.4|15098.4|15114.4|15103.4|15102.4|15091.4|358
1630505400000|2021-09-01 14:10:00|15109.4|15099.4|15106.4|15094.4|15110.4|15099.4|15102.4|15090.4|384
1630505700000|2021-09-01 14:15:00|15105.4|15093.4|15121.4|15110.4|15122.4|15111.4|15103.4|15092.4|778
1630506000000|2021-09-01 14:20:00|15120.4|15109.4|15121.4|15109.4|15126.4|15115.4|15116.4|15105.4|561
1630506300000|2021-09-01 14:25:00|15120.4|15108.4|15114.4|15103.4|15120.4|15109.4|15109.4|15098.4|211
1630506600000|2021-09-01 14:30:00|15113.4|15102.4|15117.4|15105.4|15122.4|15111.4|15113.4|15102.4|232
1630506900000|2021-09-01 14:35:00|15116.4|15104.4|15115.4|15104.4|15121.4|15110.4|15113.4|15101.4|255
1630507200000|2021-09-01 14:40:00|15114.4|15103.4|15117.4|15106.4|15119.4|15108.4|15114.4|15103.4|215
1630507500000|2021-09-01 14:45:00|15116.4|15105.4|15121.4|15110.4|15122.4|15111.4|15116.4|15105.4|292
1630507800000|2021-09-01 14:50:00|15120.4|15109.4|15129.4|15118.4|15129.4|15118.4|15120.4|15109.4|343
1630508100000|2021-09-01 14:55:00|15130.4|15117.4|15125.4|15114.4|15131.4|15120.4|15123.4|15112.4|429
1630508400000|2021-09-01 15:00:00|15124.4|15113.4|15121.4|15109.4|15125.4|15114.4|15119.4|15108.4|311
1630508700000|2021-09-01 15:05:00|15120.4|15110.4|15130.4|15119.4|15131.4|15120.4|15120.4|15109.4|258
1630509000000|2021-09-01 15:10:00|15131.4|15120.4|15132.4|15121.4|15135.4|15124.4|15130.4|15119.4|435
1630509300000|2021-09-01 15:15:00|15133.4|15122.4|15133.4|15122.4|15139.4|15128.4|15130.4|15119.4|580
1630509600000|2021-09-01 15:20:00|15132.4|15121.4|15132.4|15121.4|15134.4|15123.4|15128.4|15116.4|274
1630509900000|2021-09-01 15:25:00|15131.4|15120.4|15138.4|15127.4|15140.4|15129.4|15130.4|15119.4|446
1630510200000|2021-09-01 15:30:00|15140.4|15128.4|15150.4|15139.4|15150.4|15139.4|15137.4|15126.4|765
1630510500000|2021-09-01 15:35:00|15149.4|15138.4|15145.4|15134.4|15149.4|15138.4|15144.4|15133.4|610
1630510800000|2021-09-01 15:40:00|15144.4|15133.4|15147.4|15136.4|15151.4|15140.4|15144.4|15133.4|553
1630511100000|2021-09-01 15:45:00|15146.4|15135.4|15152.4|15140.4|15152.4|15140.4|15144.4|15133.4|313
1630511400000|2021-09-01 15:50:00|15151.4|15139.4|15161.4|15150.4|15161.4|15150.4|15149.4|15137.4|584
1630511700000|2021-09-01 15:55:00|15160.4|15149.4|15166.4|15155.4|15166.4|15155.4|15160.4|15148.4|551
1630512000000|2021-09-01 16:00:00|15167.4|15154.4|15168.4|15157.4|15171.4|15160.4|15165.4|15154.4|458
1630512300000|2021-09-01 16:05:00|15167.4|15156.4|15174.4|15162.4|15176.4|15165.4|15166.4|15155.4|540
1630512600000|2021-09-01 16:10:00|15173.4|15163.4|15173.4|15162.4|15177.4|15166.4|15173.4|15162.4|287
1630512900000|2021-09-01 16:15:00|15175.4|15163.4|15174.4|15162.4|15175.4|15164.4|15173.4|15162.4|191
1630513200000|2021-09-01 16:20:00|15173.4|15161.4|15177.4|15165.4|15177.4|15166.4|15173.4|15161.4|311
1630513500000|2021-09-01 16:25:00|15176.4|15166.4|15177.4|15165.4|15180.4|15168.4|15176.4|15164.4|469
1630513800000|2021-09-01 16:30:00|15176.4|15166.4|15173.4|15161.4|15178.4|15166.4|15172.4|15161.4|274
1630514100000|2021-09-01 16:35:00|15171.4|15160.4|15165.4|15154.4|15171.4|15160.4|15164.4|15153.4|170
1630514400000|2021-09-01 16:40:00|15166.4|15155.4|15164.4|15152.4|15167.4|15155.4|15163.4|15152.4|163
1630514700000|2021-09-01 16:45:00|15163.4|15151.4|15167.4|15156.4|15168.4|15157.4|15163.4|15151.4|218
1630515000000|2021-09-01 16:50:00|15168.4|15157.4|15171.4|15160.4|15172.4|15161.4|15166.4|15155.4|321
1630515300000|2021-09-01 16:55:00|15172.4|15159.4|15174.4|15163.4|15175.4|15164.4|15170.4|15159.4|187
1630515600000|2021-09-01 17:00:00|15173.4|15162.4|15174.4|15163.4|15174.4|15163.4|15170.4|15159.4|157
1630515900000|2021-09-01 17:05:00|15175.4|15164.4|15173.4|15162.4|15177.4|15166.4|15171.4|15160.4|161
1630516200000|2021-09-01 17:10:00|15174.4|15163.4|15177.4|15165.4|15177.4|15165.4|15173.4|15161.4|181
1630516500000|2021-09-01 17:15:00|15176.4|15166.4|15180.4|15169.4|15180.4|15169.4|15176.4|15166.4|228
1630516800000|2021-09-01 17:20:00|15181.4|15170.4|15183.4|15171.4|15187.4|15176.4|15178.4|15167.4|510
1630517100000|2021-09-01 17:25:00|15182.4|15170.4|15180.4|15168.4|15182.4|15170.4|15178.4|15167.4|108
1630517400000|2021-09-01 17:30:00|15181.4|15169.4|15186.4|15175.4|15187.4|15176.4|15181.4|15169.4|311
1630517700000|2021-09-01 17:35:00|15185.4|15174.4|15187.4|15175.4|15187.4|15176.4|15185.4|15174.4|124
1630518000000|2021-09-01 17:40:00|15186.4|15174.4|15189.4|15178.4|15190.4|15179.4|15185.4|15174.4|222
1630518300000|2021-09-01 17:45:00|15190.4|15177.4|15191.4|15180.4|15192.4|15181.4|15186.4|15175.4|257
1630518600000|2021-09-01 17:50:00|15192.4|15181.4|15190.4|15179.4|15192.4|15181.4|15190.4|15179.4|102
1630518900000|2021-09-01 17:55:00|15191.4|15180.4|15191.4|15179.4|15191.4|15180.4|15189.4|15178.4|258
1630519200000|2021-09-01 18:00:00|15190.4|15180.4|15187.4|15176.4|15192.4|15180.4|15187.4|15176.4|145
1630519500000|2021-09-01 18:05:00|15188.4|15177.4|15191.4|15180.4|15191.4|15180.4|15187.4|15177.4|183
1630519800000|2021-09-01 18:10:00|15190.4|15179.4|15190.4|15179.4|15191.4|15180.4|15189.4|15178.4|133
1630520100000|2021-09-01 18:15:00|15189.4|15178.4|15186.4|15175.4|15189.4|15178.4|15185.4|15174.4|177
1630520400000|2021-09-01 18:20:00|15187.4|15176.4|15186.4|15174.4|15187.4|15176.4|15185.4|15174.4|259
1630520700000|2021-09-01 18:25:00|15185.4|15175.4|15187.4|15176.4|15191.4|15180.4|15185.4|15174.4|192
1630521000000|2021-09-01 18:30:00|15185.4|15174.4|15180.4|15168.4|15186.4|15175.4|15179.4|15168.4|398
1630521300000|2021-09-01 18:35:00|15179.4|15167.4|15175.4|15164.4|15179.4|15168.4|15173.4|15161.4|455
1630521600000|2021-09-01 18:40:00|15174.4|15163.4|15171.9|15161.9|15178.4|15167.4|15170.4|15159.4|260
1630521900000|2021-09-01 18:45:00|15172.4|15162.4|15174.9|15164.9|15177.4|15167.4|15172.4|15162.4|288
1630522200000|2021-09-01 18:50:00|15174.4|15164.4|15174.9|15164.9|15176.9|15166.9|15171.4|15161.4|167
1630522500000|2021-09-01 18:55:00|15174.4|15164.4|15180.9|15170.9|15180.9|15170.9|15174.4|15164.4|190
1630522800000|2021-09-01 19:00:00|15180.4|15170.4|15170.9|15160.9|15180.4|15170.4|15170.9|15160.9|168
1630523100000|2021-09-01 19:05:00|15171.4|15161.4|15167.4|15157.4|15173.9|15163.9|15165.4|15155.4|403
1630523400000|2021-09-01 19:10:00|15166.9|15156.9|15171.9|15161.9|15171.9|15161.9|15162.9|15152.9|335
1630523700000|2021-09-01 19:15:00|15172.4|15162.4|15171.9|15161.9|15172.9|15162.9|15170.9|15160.9|145
1630524000000|2021-09-01 19:20:00|15172.9|15162.9|15168.4|15158.4|15177.9|15167.9|15167.4|15157.4|226
1630524300000|2021-09-01 19:25:00|15166.9|15156.9|15165.9|15155.9|15167.9|15157.9|15160.9|15150.9|252
1630524600000|2021-09-01 19:30:00|15164.9|15154.9|15159.9|15149.9|15164.9|15154.9|15158.4|15148.4|204
1630524900000|2021-09-01 19:35:00|15160.4|15150.4|15160.4|15150.4|15161.4|15151.4|15157.9|15147.9|195
1630525200000|2021-09-01 19:40:00|15160.9|15150.9|15160.4|15150.4|15161.9|15151.9|15158.4|15148.4|231
1630525500000|2021-09-01 19:45:00|15160.9|15150.9|15173.9|15163.9|15174.9|15164.9|15159.9|15149.9|374
1630525800000|2021-09-01 19:50:00|15172.9|15162.9|15169.9|15159.9|15177.4|15167.4|15169.4|15159.4|320
1630526100000|2021-09-01 19:55:00|15169.4|15159.4|15174.4|15164.4|15174.9|15164.9|15163.9|15153.9|252
1630526400000|2021-09-01 20:00:00|15173.9|15163.9|15168.9|15158.9|15174.4|15164.4|15168.9|15158.9|104
1630526700000|2021-09-01 20:05:00|15169.4|15159.4|15168.4|15158.4|15171.4|15161.4|15167.9|15157.9|51
1630527000000|2021-09-01 20:10:00|15167.9|15157.9|15166.4|15156.4|15167.9|15157.9|15165.4|15155.4|27
1630527300000|2021-09-01 20:15:00|15165.9|15155.9|15163.4|15153.4|15165.9|15155.9|15162.9|15152.9|42
1630527600000|2021-09-01 20:20:00|15162.9|15152.9|15161.4|15151.4|15164.4|15154.4|15161.4|15151.4|33
1630527900000|2021-09-01 20:25:00|15160.9|15150.9|15160.9|15150.9|15161.9|15151.9|15160.9|15150.9|18
1630528200000|2021-09-01 20:30:00|15161.9|15151.9|15159.9|15149.9|15161.9|15151.9|15159.9|15149.9|25
1630528500000|2021-09-01 20:35:00|15160.4|15150.4|15160.4|15150.4|15161.9|15151.9|15159.9|15149.9|24
1630528800000|2021-09-01 20:40:00|15159.9|15149.9|15160.9|15150.9|15161.4|15151.4|15159.9|15149.9|19
1630529100000|2021-09-01 20:45:00|15161.4|15151.4|15173.9|15163.9|15174.9|15164.9|15159.9|15149.9|168
1630529400000|2021-09-01 20:50:00|15173.4|15163.4|15169.4|15159.4|15173.4|15163.4|15169.4|15159.4|21
1630529700000|2021-09-01 20:55:00|15168.4|15158.4|15166.9|15156.9|15168.9|15158.9|15166.9|15156.9|11
1630530000000|2021-09-01 21:00:00|15166.4|15156.4|15165.9|15155.9|15166.4|15156.4|15165.9|15155.9|1
1630530600000|2021-09-01 21:10:00|15167.4|15157.4|15163.4|15153.4|15167.4|15157.4|15163.4|15153.4|15
1630530900000|2021-09-01 21:15:00|15167.3|15143.3|15167.1|15143.1|15168|15144|15166.4|15142.4|0
1630531200000|2021-09-01 21:20:00|15166.3|15142.3|15166.4|15142.4|15166.9|15142.9|15165.5|15141.5|0
1630531500000|2021-09-01 21:25:00|15165.5|15141.5|15166.1|15142.1|15166.3|15142.3|15165.4|15141.4|0
1630531800000|2021-09-01 21:30:00|15165.9|15141.9|15166.2|15142.2|15166.2|15142.2|15165.9|15141.9|0
1630532100000|2021-09-01 21:35:00|15166.9|15142.9|15166.3|15142.3|15166.9|15142.9|15166|15142|0
1630532400000|2021-09-01 21:40:00|15166.2|15142.2|15165.5|15141.5|15166.9|15142.9|15164.7|15140.7|0
1630532700000|2021-09-01 21:45:00|15165.4|15141.4|15166.1|15142.1|15166.4|15142.4|15165.4|15141.4|0
1630533000000|2021-09-01 21:50:00|15166.3|15142.3|15166.3|15142.3|15166.3|15142.3|15166.3|15142.3|0
1630533300000|2021-09-01 21:55:00|15166.1|15142.1|15166.4|15142.4|15166.6|15142.6|15166|15142|0
1630533600000|2021-09-01 22:00:00|15167.5|15143.5|15169.1|15145.1|15169.4|15145.4|15165.9|15141.9|0
1630533900000|2021-09-01 22:05:00|15169.7|15145.7|15169.7|15145.7|15170.3|15146.3|15167.8|15143.8|0
1630534200000|2021-09-01 22:10:00|15170|15146|15169.6|15145.6|15170.8|15146.8|15169.6|15145.6|0
1630534500000|2021-09-01 22:15:00|15169|15145|15170.8|15146.8|15170.8|15146.8|15169|15145|0
1630534800000|2021-09-01 22:20:00|15170.2|15146.2|15170.2|15146.2|15170.5|15146.5|15169.6|15145.6|0
1630535100000|2021-09-01 22:25:00|15169.9|15145.9|15170.3|15146.3|15170.3|15146.3|15169.6|15145.6|0
1630535400000|2021-09-01 22:30:00|15170.9|15146.9|15171.5|15147.5|15172.1|15148.1|15170.9|15146.9|0
1630535700000|2021-09-01 22:35:00|15171.8|15147.8|15170.9|15146.9|15172.1|15148.1|15170.9|15146.9|0
1630536000000|2021-09-01 22:40:00|15171.2|15147.2|15170.9|15146.9|15171.5|15147.5|15170.9|15146.9|0
1630536300000|2021-09-01 22:45:00|15170.6|15146.6|15170.3|15146.3|15170.9|15146.9|15169.6|15145.6|0
1630536600000|2021-09-01 22:50:00|15169.6|15145.6|15169|15145|15169.6|15145.6|15169|15145|0
1630536900000|2021-09-01 22:55:00|15168.7|15144.7|15169|15145|15169|15145|15167.1|15143.1|0
1630537200000|2021-09-01 23:00:00|15168.7|15144.7|15167.7|15143.7|15168.7|15144.7|15167.1|15143.1|0
1630537500000|2021-09-01 23:05:00|15168.4|15144.4|15167.7|15143.7|15168.4|15144.4|15167.4|15143.4|0
1630537800000|2021-09-01 23:10:00|15167.4|15143.4|15169|15145|15169|15145|15167.1|15143.1|0
1630538100000|2021-09-01 23:15:00|15168.4|15144.4|15167.1|15143.1|15169|15145|15167.1|15143.1|0
1630538400000|2021-09-01 23:20:00|15167.4|15143.4|15169|15145|15169.3|15145.3|15167.4|15143.4|0
1630538700000|2021-09-01 23:25:00|15168.7|15144.7|15168.4|15144.4|15169|15145|15168.4|15144.4|0
1630539000000|2021-09-01 23:30:00|15169|15145|15169.6|15145.6|15171.5|15147.5|15169|15145|0
1630539300000|2021-09-01 23:35:00|15169.9|15145.9|15171.5|15147.5|15171.5|15147.5|15169.6|15145.6|0
1630539600000|2021-09-01 23:40:00|15171.2|15147.2|15170.3|15146.3|15171.5|15147.5|15169.6|15145.6|0
1630539900000|2021-09-01 23:45:00|15170|15146|15170|15146|15171.6|15147.6|15168.4|15144.4|0
1630540200000|2021-09-01 23:50:00|15170.6|15146.6|15171.3|15147.3|15172|15148|15169.7|15145.7|0
1630540500000|2021-09-01 23:55:00|15171|15147|15171.8|15147.8|15172|15148|15170.7|15146.7|0
1630540800000|2021-09-02 00:00:00|15171.2|15147.2|15178.5|15154.5|15179.1|15155.1|15171.2|15147.2|0
1630541100000|2021-09-02 00:05:00|15178.8|15154.8|15177.2|15153.2|15178.8|15154.8|15174.7|15150.7|0
1630541400000|2021-09-02 00:10:00|15177.6|15153.6|15176|15152|15177.9|15153.9|15174.7|15150.7|0
1630541700000|2021-09-02 00:15:00|15176.3|15152.3|15168.9|15144.9|15176.6|15152.6|15165.6|15141.6|0
1630542000000|2021-09-02 00:20:00|15168.8|15144.8|15164.7|15140.7|15169.2|15145.2|15164.7|15140.7|0
1630542300000|2021-09-02 00:25:00|15164.5|15140.5|15155.6|15131.6|15164.7|15140.7|15149.6|15125.6|0
1630542600000|2021-09-02 00:30:00|15155.5|15131.5|15152.3|15128.3|15155.7|15131.7|15151.7|15127.7|0
1630542900000|2021-09-02 00:35:00|15152.2|15128.2|15147.9|15123.9|15153.9|15129.9|15146.2|15122.2|0
1630543200000|2021-09-02 00:40:00|15147.8|15123.8|15144.1|15120.1|15149.3|15125.3|15142.3|15118.3|0
1630543500000|2021-09-02 00:45:00|15143.8|15119.8|15141.7|15117.7|15145|15121|15140.6|15116.6|0
1630543800000|2021-09-02 00:50:00|15141.4|15117.4|15143.2|15119.2|15143.5|15119.5|15139.4|15115.4|0
1630544100000|2021-09-02 00:55:00|15143.4|15119.4|15175.9|15151.9|15178.4|15154.4|15142.3|15118.3|0
1630544400000|2021-09-02 01:00:00|15176.4|15152.4|15112.4|15102.4|15176.4|15155.4|15109.4|15099.4|3211
1630544700000|2021-09-02 01:05:00|15111.4|15101.4|15119.4|15109.4|15135.4|15125.4|15109.4|15099.4|2850
1630545000000|2021-09-02 01:10:00|15118.4|15108.4|15100.4|15090.4|15120.4|15110.4|15093.4|15083.4|1703
1630545300000|2021-09-02 01:15:00|15101.4|15091.4|15157.4|15147.4|15161.4|15151.4|15091.4|15081.4|4208
1630545600000|2021-09-02 01:20:00|15158.4|15148.4|15149.4|15139.4|15175.4|15165.4|15144.4|15134.4|3021
1630545900000|2021-09-02 01:25:00|15147.4|15137.4|15179.4|15169.4|15186.4|15176.4|15125.4|15115.4|3163
1630546200000|2021-09-02 01:30:00|15181.4|15171.4|15169.4|15159.4|15190.4|15180.4|15111.4|15101.4|25557
1630546500000|2021-09-02 01:35:00|15170.4|15160.4|15133.4|15123.4|15237.4|15227.4|15118.4|15108.4|19158
1630546800000|2021-09-02 01:40:00|15132.4|15122.4|15178.8|15168.8|15186.8|15176.8|15114.4|15104.4|12355
1630547100000|2021-09-02 01:45:00|15177.8|15167.8|15210.2|15200.2|15240.2|15230.2|15173.2|15163.2|10462
1630547400000|2021-09-02 01:50:00|15211.2|15201.2|15157.2|15147.2|15214.2|15204.2|15152.2|15142.2|7278
1630547700000|2021-09-02 01:55:00|15156.2|15146.2|15143.2|15133.2|15174.2|15164.2|15127.2|15117.2|6031
1630548000000|2021-09-02 02:00:00|15144.2|15134.2|15110.2|15100.2|15144.2|15134.2|15075.2|15065.2|10034
1630548300000|2021-09-02 02:05:00|15108.2|15098.2|15117.2|15107.2|15144.2|15134.2|15091.2|15081.2|6048
1630548600000|2021-09-02 02:10:00|15118.2|15108.2|15110.2|15100.2|15138.2|15128.2|15088.2|15078.2|5627
1630548900000|2021-09-02 02:15:00|15108.2|15098.2|15151.2|15141.2|15168.2|15158.2|15108.2|15098.2|5881
1630549200000|2021-09-02 02:20:00|15149.2|15139.2|15108.2|15098.2|15154.2|15144.2|15100.2|15090.2|4879
1630549500000|2021-09-02 02:25:00|15107.2|15097.2|15101.2|15091.2|15127.2|15117.2|15093.2|15083.2|2725
1630549800000|2021-09-02 02:30:00|15099.2|15089.2|15095.2|15085.2|15111.2|15101.2|15077.2|15067.2|5070
1630550100000|2021-09-02 02:35:00|15093.2|15083.2|15073.2|15063.2|15093.2|15083.2|15061.2|15051.2|3068
1630550400000|2021-09-02 02:40:00|15072.2|15062.2|15107.2|15097.2|15114.2|15104.2|15063.2|15053.2|4420
1630550700000|2021-09-02 02:45:00|15106.2|15096.2|15075.2|15065.2|15131.2|15121.2|15072.2|15062.2|3881
1630551000000|2021-09-02 02:50:00|15077.2|15067.2|15086.2|15076.2|15104.2|15094.2|15071.2|15061.2|3408
1630551300000|2021-09-02 02:55:00|15087.2|15077.2|15103.2|15093.2|15130.2|15120.2|15082.2|15072.2|3603
1630551600000|2021-09-02 03:00:00|15104.2|15094.2|15087.2|15077.2|15104.2|15094.2|15059.2|15049.2|4247
1630551900000|2021-09-02 03:05:00|15091.2|15081.2|15111.2|15101.2|15120.2|15110.2|15063.2|15053.2|3537
1630552200000|2021-09-02 03:10:00|15109.2|15099.2|15096.2|15086.2|15124.2|15114.2|15089.2|15079.2|3451
1630552500000|2021-09-02 03:15:00|15094.2|15084.2|15092.2|15082.2|15106.2|15096.2|15081.2|15071.2|2716
1630552800000|2021-09-02 03:20:00|15091.2|15081.2|15091.2|15081.2|15103.2|15093.2|15080.2|15070.2|2602
1630553100000|2021-09-02 03:25:00|15092.2|15082.2|15096.2|15086.2|15111.2|15101.2|15076.2|15066.2|2432
1630553400000|2021-09-02 03:30:00|15094.2|15084.2|15104.2|15094.2|15106.2|15096.2|15093.2|15083.2|275
1630553700000|2021-09-02 03:35:00|15103.2|15093.2|15111.2|15101.2|15116.2|15106.2|15103.2|15093.2|383
1630554000000|2021-09-02 03:40:00|15113.2|15103.2|15112.2|15102.2|15115.2|15105.2|15110.2|15100.2|323
1630554300000|2021-09-02 03:45:00|15114.2|15104.2|15104.2|15094.2|15114.2|15104.2|15103.2|15093.2|328
1630554600000|2021-09-02 03:50:00|15106.2|15096.2|15105.2|15095.2|15106.2|15096.2|15100.2|15090.2|199
1630554900000|2021-09-02 03:55:00|15104.2|15094.2|15103.2|15093.2|15106.2|15096.2|15103.2|15093.2|111
1630555200000|2021-09-02 04:00:00|15102.2|15092.2|15106.2|15096.2|15106.2|15096.2|15100.2|15090.2|224
1630555500000|2021-09-02 04:05:00|15105.2|15095.2|15104.2|15094.2|15106.2|15096.2|15104.2|15094.2|144
1630555800000|2021-09-02 04:10:00|15105.2|15095.2|15103.2|15093.2|15106.2|15096.2|15101.2|15091.2|92
1630556100000|2021-09-02 04:15:00|15102.2|15092.2|15104.2|15094.2|15104.2|15094.2|15101.2|15091.2|107
1630556400000|2021-09-02 04:20:00|15105.2|15095.2|15105.2|15095.2|15105.2|15095.2|15104.2|15094.2|161
1630556700000|2021-09-02 04:25:00|15103.2|15093.2|15108.2|15098.2|15108.2|15098.2|15103.2|15093.2|212
1630557000000|2021-09-02 04:30:00|15107.2|15097.2|15110.2|15100.2|15110.2|15100.2|15107.2|15097.2|143
1630557300000|2021-09-02 04:35:00|15111.2|15101.2|15109.2|15099.2|15111.2|15101.2|15109.2|15099.2|80
1630557600000|2021-09-02 04:40:00|15110.2|15100.2|15118.2|15108.2|15118.2|15108.2|15109.2|15099.2|367
1630557900000|2021-09-02 04:45:00|15117.2|15107.2|15112.2|15102.2|15118.2|15108.2|15112.2|15102.2|605
1630558200000|2021-09-02 04:50:00|15113.2|15103.2|15114.2|15104.2|15116.2|15106.2|15112.2|15102.2|230
1630558500000|2021-09-02 04:55:00|15113.2|15103.2|15115.2|15105.2|15119.2|15109.2|15111.2|15101.2|581
1630558800000|2021-09-02 05:00:00|15108.2|15098.2|15070.2|15060.2|15118.2|15108.2|15069.2|15059.2|7655
1630559100000|2021-09-02 05:05:00|15071.2|15061.2|15085.2|15075.2|15089.2|15079.2|15064.2|15054.2|3907
1630559400000|2021-09-02 05:10:00|15087.2|15077.2|15054.2|15044.2|15090.2|15080.2|15043.2|15033.2|3731
1630559700000|2021-09-02 05:15:00|15055.2|15045.2|15037.2|15027.2|15058.2|15048.2|15012.2|15002.2|12808
1630560000000|2021-09-02 05:20:00|15035.2|15025.2|15071.2|15061.2|15072.2|15062.2|15021.2|15011.2|3595
1630560300000|2021-09-02 05:25:00|15072.2|15062.2|15086.2|15076.2|15091.2|15081.2|15061.2|15051.2|4328
1630560600000|2021-09-02 05:30:00|15083.2|15073.2|15095.2|15085.2|15108.2|15098.2|15077.2|15067.2|3652
1630560900000|2021-09-02 05:35:00|15096.2|15086.2|15108.2|15098.2|15110.2|15100.2|15087.2|15077.2|1902
1630561200000|2021-09-02 05:40:00|15106.2|15096.2|15114.2|15104.2|15117.2|15107.2|15095.2|15085.2|2778
1630561500000|2021-09-02 05:45:00|15113.2|15103.2|15090.2|15080.2|15116.2|15106.2|15087.2|15077.2|2051
1630561800000|2021-09-02 05:50:00|15091.2|15081.2|15085.2|15075.2|15094.2|15084.2|15077.2|15067.2|1210
1630562100000|2021-09-02 05:55:00|15084.2|15074.2|15107.2|15097.2|15110.2|15100.2|15079.2|15069.2|1112
1630562400000|2021-09-02 06:00:00|15106.2|15096.2|15101.2|15091.2|15114.2|15104.2|15092.2|15082.2|2640
1630562700000|2021-09-02 06:05:00|15102.2|15092.2|15076.2|15066.2|15105.2|15095.2|15073.2|15063.2|2361
1630563000000|2021-09-02 06:10:00|15075.2|15065.2|15077.2|15067.2|15080.2|15070.2|15070.2|15060.2|995
1630563300000|2021-09-02 06:15:00|15076.2|15066.2|15096.2|15086.2|15100.2|15090.2|15071.2|15061.2|1405
1630563600000|2021-09-02 06:20:00|15095.2|15085.2|15078.2|15068.2|15096.2|15086.2|15067.2|15057.2|1893
1630563900000|2021-09-02 06:25:00|15077.2|15067.2|15079.2|15069.2|15087.2|15077.2|15071.2|15061.2|678
1630564200000|2021-09-02 06:30:00|15078.2|15068.2|15077.2|15067.2|15084.2|15074.2|15069.2|15059.2|1945
1630564500000|2021-09-02 06:35:00|15075.2|15065.2|15095.2|15085.2|15096.2|15086.2|15070.2|15060.2|2044
1630564800000|2021-09-02 06:40:00|15094.2|15084.2|15092.2|15082.2|15110.2|15100.2|15090.2|15080.2|2877
1630565100000|2021-09-02 06:45:00|15089.2|15079.2|15097.2|15087.2|15099.2|15089.2|15084.2|15074.2|1476
1630565400000|2021-09-02 06:50:00|15096.2|15086.2|15094.2|15084.2|15101.2|15091.2|15089.2|15079.2|1945
1630565700000|2021-09-02 06:55:00|15092.2|15082.2|15094.2|15084.2|15097.2|15087.2|15088.2|15078.2|2705
1630566000000|2021-09-02 07:00:00|15095.2|15085.2|15100.2|15088.2|15104.2|15092.2|15086.2|15075.2|1559
1630566300000|2021-09-02 07:05:00|15101.2|15089.2|15097.2|15086.2|15102.2|15091.2|15094.2|15082.2|433
1630566600000|2021-09-02 07:10:00|15096.2|15085.2|15092.2|15080.2|15104.2|15093.2|15092.2|15080.2|1167
1630566900000|2021-09-02 07:15:00|15091.2|15081.2|15092.2|15080.2|15096.2|15085.2|15089.2|15078.2|403
1630567200000|2021-09-02 07:20:00|15093.2|15081.2|15095.2|15084.2|15098.2|15086.2|15091.2|15080.2|419
1630567500000|2021-09-02 07:25:00|15096.2|15085.2|15101.2|15089.2|15103.2|15091.2|15094.2|15083.2|779
1630567800000|2021-09-02 07:30:00|15100.2|15090.2|15100.2|15089.2|15103.2|15091.2|15095.2|15083.2|914
1630568100000|2021-09-02 07:35:00|15101.2|15090.2|15102.2|15090.2|15102.2|15090.2|15097.2|15086.2|656
1630568400000|2021-09-02 07:40:00|15100.2|15089.2|15094.2|15082.2|15104.2|15093.2|15092.2|15081.2|434
1630568700000|2021-09-02 07:45:00|15093.2|15081.2|15102.2|15091.2|15103.2|15092.2|15091.2|15079.2|679
1630569000000|2021-09-02 07:50:00|15101.2|15090.2|15104.2|15092.2|15108.2|15097.2|15101.2|15090.2|1275
1630569300000|2021-09-02 07:55:00|15103.2|15093.2|15107.2|15096.2|15108.2|15096.2|15098.2|15087.2|491
1630569600000|2021-09-02 08:00:00|15106.2|15095.2|15112.2|15101.2|15113.2|15101.2|15106.2|15094.2|802
1630569900000|2021-09-02 08:05:00|15111.2|15100.2|15112.2|15101.2|15114.2|15103.2|15110.2|15099.2|591
1630570200000|2021-09-02 08:10:00|15113.2|15102.2|15113.2|15102.2|15115.2|15103.2|15112.2|15101.2|217
1630570500000|2021-09-02 08:15:00|15114.2|15101.2|15114.2|15103.2|15114.2|15103.2|15110.2|15099.2|243
1630570800000|2021-09-02 08:20:00|15113.2|15102.2|15115.2|15104.2|15115.2|15104.2|15113.2|15102.2|280
1630571100000|2021-09-02 08:25:00|15116.2|15105.2|15112.2|15098.2|15117.2|15105.2|15109.2|15098.2|813
1630571400000|2021-09-02 08:30:00|15118.7|15094.7|15120.5|15096.5|15125.9|15101.9|15118.7|15094.7|1
1630571700000|2021-09-02 08:35:00|15120.9|15096.9|15120.9|15096.9|15124.4|15100.4|15120.2|15096.2|121
1630572000000|2021-09-02 08:40:00|15121.8|15097.8|15122.4|15098.4|15122.4|15098.4|15117.9|15093.9|0
1630572300000|2021-09-02 08:45:00|15122.8|15098.8|15122.3|15098.3|15124.5|15100.5|15121|15097|0
1630572600000|2021-09-02 08:50:00|15123.2|15099.2|15121.1|15097.1|15125.6|15101.6|15120.4|15096.4|0
1630572900000|2021-09-02 08:55:00|15120.3|15096.3|15124.1|15100.1|15125|15101|15118.5|15094.5|0
1630573200000|2021-09-02 09:00:00|15117.2|15101.2|15112.2|15100.2|15117.2|15105.2|15111.2|15098.2|337
1630573500000|2021-09-02 09:05:00|15111.2|15099.2|15115.2|15104.2|15115.2|15104.2|15108.2|15097.2|149
1630573800000|2021-09-02 09:10:00|15114.2|15103.2|15107.2|15096.2|15114.2|15103.2|15107.2|15096.2|60
1630574100000|2021-09-02 09:15:00|15108.2|15097.2|15106.2|15095.2|15109.2|15098.2|15103.2|15092.2|118
1630574400000|2021-09-02 09:20:00|15107.2|15096.2|15109.2|15098.2|15110.2|15098.2|15104.2|15092.2|67
1630574700000|2021-09-02 09:25:00|15110.2|15097.2|15113.2|15102.2|15113.2|15102.2|15108.2|15097.2|58
1630575000000|2021-09-02 09:30:00|15115.2|15103.2|15123.2|15112.2|15126.2|15115.2|15115.2|15103.2|468
1630575300000|2021-09-02 09:35:00|15122.2|15111.2|15121.2|15109.2|15122.2|15111.2|15119.2|15108.2|63
1630575600000|2021-09-02 09:40:00|15120.2|15110.2|15119.2|15108.2|15122.2|15111.2|15117.2|15106.2|105
1630575900000|2021-09-02 09:45:00|15120.2|15109.2|15119.2|15108.2|15122.2|15111.2|15118.2|15107.2|126
1630576200000|2021-09-02 09:50:00|15118.2|15107.2|15114.2|15103.2|15119.2|15108.2|15114.2|15103.2|51
1630576500000|2021-09-02 09:55:00|15115.2|15102.2|15111.2|15100.2|15115.2|15103.2|15111.2|15100.2|135
1630576800000|2021-09-02 10:00:00|15112.2|15101.2|15113.2|15102.2|15113.2|15102.2|15111.2|15100.2|131
1630577100000|2021-09-02 10:05:00|15112.2|15101.2|15114.2|15102.2|15114.2|15102.2|15112.2|15101.2|19
1630577400000|2021-09-02 10:10:00|15113.2|15103.2|15116.2|15105.2|15120.2|15108.2|15113.2|15102.2|96
1630577700000|2021-09-02 10:15:00|15117.2|15104.2|15116.2|15104.2|15119.2|15108.2|15115.2|15104.2|41
1630578000000|2021-09-02 10:20:00|15115.2|15105.2|15113.2|15102.2|15116.2|15105.2|15113.2|15102.2|18
1630578300000|2021-09-02 10:25:00|15114.2|15103.2|15116.2|15104.2|15116.2|15105.2|15113.2|15102.2|45
1630578600000|2021-09-02 10:30:00|15115.2|15105.2|15116.2|15105.2|15117.2|15106.2|15115.2|15104.2|23
1630578900000|2021-09-02 10:35:00|15115.2|15104.2|15114.2|15102.2|15116.2|15104.2|15113.2|15101.2|20
1630579200000|2021-09-02 10:40:00|15113.2|15101.2|15110.2|15099.2|15114.2|15102.2|15109.2|15098.2|39
1630579500000|2021-09-02 10:45:00|15109.2|15098.2|15106.2|15095.2|15110.2|15099.2|15105.2|15094.2|37
1630579800000|2021-09-02 10:50:00|15105.2|15094.2|15106.2|15095.2|15107.2|15096.2|15105.2|15093.2|106
1630580100000|2021-09-02 10:55:00|15107.2|15096.2|15106.2|15095.2|15108.2|15096.2|15105.2|15094.2|63
1630580400000|2021-09-02 11:00:00|15107.2|15094.2|15105.2|15094.2|15107.2|15096.2|15104.2|15093.2|72
1630580700000|2021-09-02 11:05:00|15106.2|15095.2|15104.2|15093.2|15106.2|15095.2|15104.2|15092.2|44
1630581000000|2021-09-02 11:10:00|15105.2|15094.2|15106.2|15095.2|15106.2|15095.2|15104.2|15093.2|57
1630581300000|2021-09-02 11:15:00|15105.2|15094.2|15102.2|15091.2|15106.2|15095.2|15102.2|15091.2|104
1630581600000|2021-09-02 11:20:00|15099.2|15088.2|15098.2|15087.2|15100.2|15089.2|15098.2|15087.2|253
1630581900000|2021-09-02 11:25:00|15099.2|15088.2|15102.2|15091.2|15103.2|15092.2|15099.2|15088.2|46
1630582200000|2021-09-02 11:30:00|15101.2|15090.2|15105.2|15094.2|15105.2|15094.2|15101.2|15090.2|57
1630582500000|2021-09-02 11:35:00|15106.2|15095.2|15106.2|15094.2|15107.2|15096.2|15105.2|15093.2|56
1630582800000|2021-09-02 11:40:00|15105.2|15095.2|15101.2|15089.2|15108.2|15097.2|15101.2|15089.2|92
1630583100000|2021-09-02 11:45:00|15100.2|15090.2|15095.2|15083.2|15100.2|15090.2|15095.2|15083.2|155
1630583400000|2021-09-02 11:50:00|15094.2|15084.2|15093.2|15081.2|15095.2|15084.2|15092.2|15080.2|179
1630583700000|2021-09-02 11:55:00|15092.2|15082.2|15090.2|15079.2|15093.2|15082.2|15090.2|15079.2|179
1630584000000|2021-09-02 12:00:00|15091.2|15078.2|15095.2|15084.2|15097.2|15086.2|15091.2|15078.2|59
1630584300000|2021-09-02 12:05:00|15096.2|15083.2|15094.2|15083.2|15097.2|15085.2|15094.2|15083.2|44
1630584600000|2021-09-02 12:10:00|15093.2|15081.2|15095.2|15084.2|15098.2|15087.2|15090.2|15078.2|264
1630584900000|2021-09-02 12:15:00|15094.2|15083.2|15102.2|15091.2|15104.2|15093.2|15094.2|15083.2|322
1630585200000|2021-09-02 12:20:00|15101.2|15090.2|15100.2|15089.2|15101.2|15090.2|15098.2|15087.2|71
1630585500000|2021-09-02 12:25:00|15101.2|15090.2|15099.2|15088.2|15101.2|15090.2|15098.2|15087.2|9
1630585800000|2021-09-02 12:30:00|15098.2|15087.2|15104.2|15093.2|15107.2|15096.2|15098.2|15086.2|57
1630586100000|2021-09-02 12:35:00|15105.2|15094.2|15104.2|15093.2|15106.2|15094.2|15104.2|15093.2|15
1630586400000|2021-09-02 12:40:00|15103.2|15092.2|15108.2|15096.2|15108.2|15097.2|15103.2|15092.2|60
1630586700000|2021-09-02 12:45:00|15109.2|15097.2|15114.2|15103.2|15114.2|15103.2|15108.2|15096.2|51
1630587000000|2021-09-02 12:50:00|15115.2|15104.2|15112.2|15101.2|15118.2|15107.2|15112.2|15100.2|192
1630587300000|2021-09-02 12:55:00|15111.2|15100.2|15110.2|15098.2|15112.2|15101.2|15109.2|15098.2|91
1630587600000|2021-09-02 13:00:00|15111.2|15099.2|15103.2|15092.2|15112.2|15101.2|15094.2|15083.2|1180
1630587900000|2021-09-02 13:05:00|15102.2|15091.2|15094.2|15083.2|15103.2|15091.2|15094.2|15083.2|184
1630588200000|2021-09-02 13:10:00|15093.2|15082.2|15096.2|15085.2|15097.2|15086.2|15093.2|15082.2|48
1630588500000|2021-09-02 13:15:00|15097.2|15084.2|15103.2|15092.2|15103.2|15092.2|15095.2|15084.2|83
1630588800000|2021-09-02 13:20:00|15104.2|15091.2|15106.2|15095.2|15108.2|15097.2|15103.2|15091.2|228
1630589100000|2021-09-02 13:25:00|15105.2|15094.2|15103.2|15092.2|15106.2|15094.2|15103.2|15092.2|211
1630589400000|2021-09-02 13:30:00|15104.2|15093.2|15108.2|15097.2|15111.2|15099.2|15093.2|15082.2|653
1630589700000|2021-09-02 13:35:00|15106.2|15095.2|15099.2|15088.2|15106.2|15095.2|15095.2|15084.2|414
1630590000000|2021-09-02 13:40:00|15100.2|15087.2|15102.2|15090.2|15106.2|15094.2|15098.2|15087.2|521
1630590300000|2021-09-02 13:45:00|15101.2|15091.2|15116.2|15104.2|15116.2|15105.2|15101.2|15090.2|477
1630590600000|2021-09-02 13:50:00|15115.2|15103.2|15112.2|15101.2|15115.2|15104.2|15110.2|15098.2|366
1630590900000|2021-09-02 13:55:00|15113.2|15102.2|15105.2|15093.2|15113.2|15102.2|15104.2|15093.2|240
1630591200000|2021-09-02 14:00:00|15106.2|15094.2|15105.2|15093.2|15110.2|15099.2|15102.2|15091.2|241
1630591500000|2021-09-02 14:05:00|15106.2|15094.2|15101.2|15090.2|15109.2|15097.2|15101.2|15090.2|84
1630591800000|2021-09-02 14:10:00|15103.2|15091.2|15108.2|15096.2|15109.2|15098.2|15100.2|15088.2|267
1630592100000|2021-09-02 14:15:00|15107.2|15097.2|15107.2|15096.2|15109.2|15098.2|15104.2|15092.2|115
1630592400000|2021-09-02 14:20:00|15108.2|15097.2|15115.2|15103.2|15115.2|15104.2|15108.2|15096.2|233
1630592700000|2021-09-02 14:25:00|15114.2|15104.2|15123.2|15112.2|15123.2|15112.2|15114.2|15103.2|223
1630593000000|2021-09-02 14:30:00|15124.2|15113.2|15125.2|15113.2|15129.2|15117.2|15123.2|15111.2|359
1630593300000|2021-09-02 14:35:00|15124.2|15114.2|15129.2|15118.2|15132.2|15121.2|15121.2|15109.2|321
1630593600000|2021-09-02 14:40:00|15130.2|15119.2|15133.2|15121.2|15134.2|15123.2|15129.2|15119.2|262
1630593900000|2021-09-02 14:45:00|15132.2|15119.2|15131.2|15120.2|15134.2|15123.2|15129.2|15118.2|295
1630594200000|2021-09-02 14:50:00|15132.2|15119.2|15135.2|15124.2|15135.2|15124.2|15131.2|15119.2|126
1630594500000|2021-09-02 14:55:00|15136.2|15125.2|15132.2|15120.2|15141.2|15130.2|15128.2|15117.2|302
1630594800000|2021-09-02 15:00:00|15133.2|15121.2|15128.2|15117.2|15133.2|15122.2|15126.2|15115.2|141
1630595100000|2021-09-02 15:05:00|15129.2|15118.2|15126.2|15115.2|15132.2|15121.2|15126.2|15115.2|106
1630595400000|2021-09-02 15:10:00|15127.2|15116.2|15130.2|15119.2|15131.2|15119.2|15127.2|15116.2|152
1630595700000|2021-09-02 15:15:00|15131.2|15120.2|15133.2|15122.2|15138.2|15127.2|15131.2|15120.2|280
1630596000000|2021-09-02 15:20:00|15134.2|15123.2|15130.2|15118.2|15135.2|15123.2|15128.2|15117.2|190
1630596300000|2021-09-02 15:25:00|15129.2|15119.2|15134.2|15122.2|15134.2|15122.2|15128.2|15117.2|121
1630596600000|2021-09-02 15:30:00|15133.2|15121.2|15131.2|15119.2|15136.2|15125.2|15130.2|15119.2|315
1630596900000|2021-09-02 15:35:00|15130.2|15120.2|15125.2|15114.2|15133.2|15121.2|15125.2|15114.2|504
1630597200000|2021-09-02 15:40:00|15126.2|15115.2|15133.2|15121.2|15134.2|15123.2|15125.2|15114.2|118
1630597500000|2021-09-02 15:45:00|15132.2|15120.2|15130.2|15119.2|15135.2|15124.2|15130.2|15118.2|97
1630597800000|2021-09-02 15:50:00|15129.2|15118.2|15126.2|15115.2|15129.2|15118.2|15124.2|15113.2|167
1630598100000|2021-09-02 15:55:00|15127.2|15116.2|15126.2|15114.2|15129.2|15118.2|15124.2|15113.2|107
1630598400000|2021-09-02 16:00:00|15127.2|15115.2|15125.2|15113.2|15130.2|15119.2|15124.2|15113.2|121
1630598700000|2021-09-02 16:05:00|15126.2|15114.2|15123.2|15112.2|15126.2|15114.2|15122.2|15110.2|107
1630599000000|2021-09-02 16:10:00|15124.2|15111.2|15121.2|15109.2|15124.2|15113.2|15119.2|15108.2|158
1630599300000|2021-09-02 16:15:00|15120.2|15108.2|15112.2|15100.2|15121.2|15109.2|15111.2|15100.2|309
1630599600000|2021-09-02 16:20:00|15113.2|15101.2|15114.2|15103.2|15114.2|15103.2|15111.2|15100.2|32
1630599900000|2021-09-02 16:25:00|15113.2|15102.2|15115.2|15103.2|15115.2|15104.2|15113.2|15101.2|18
1630600200000|2021-09-02 16:30:00|15114.2|15104.2|15115.2|15104.2|15117.2|15105.2|15114.2|15103.2|40
1630600500000|2021-09-02 16:35:00|15114.2|15103.2|15110.2|15099.2|15114.2|15103.2|15110.2|15098.2|76
1630600800000|2021-09-02 16:40:00|15111.2|15100.2|15112.2|15100.2|15115.2|15103.2|15111.2|15099.2|146
1630601100000|2021-09-02 16:45:00|15111.2|15101.2|15109.2|15098.2|15112.2|15101.2|15108.2|15097.2|119
1630601400000|2021-09-02 16:50:00|15110.2|15097.2|15110.2|15099.2|15111.2|15099.2|15108.2|15097.2|85
1630601700000|2021-09-02 16:55:00|15111.2|15100.2|15108.2|15097.2|15111.2|15100.2|15108.2|15097.2|62
1630602000000|2021-09-02 17:00:00|15109.2|15098.2|15109.2|15097.2|15111.2|15100.2|15108.2|15097.2|37
1630602300000|2021-09-02 17:05:00|15108.2|15098.2|15105.2|15094.2|15108.2|15098.2|15105.2|15094.2|54
1630602600000|2021-09-02 17:10:00|15106.2|15095.2|15105.2|15093.2|15107.2|15096.2|15104.2|15092.2|85
1630602900000|2021-09-02 17:15:00|15104.2|15092.2|15103.2|15091.2|15105.2|15093.2|15102.2|15091.2|33
1630603200000|2021-09-02 17:20:00|15104.2|15092.2|15102.2|15090.2|15105.2|15094.2|15101.2|15090.2|81
1630603500000|2021-09-02 17:25:00|15101.2|15089.2|15102.2|15090.2|15103.2|15092.2|15100.2|15089.2|172
1630603800000|2021-09-02 17:30:00|15101.2|15091.2|15102.2|15091.2|15103.2|15092.2|15100.2|15088.2|83
1630604100000|2021-09-02 17:35:00|15103.2|15092.2|15103.2|15091.2|15103.2|15092.2|15101.2|15090.2|57
1630604400000|2021-09-02 17:40:00|15102.2|15092.2|15100.2|15089.2|15104.2|15093.2|15099.2|15088.2|52
1630604700000|2021-09-02 17:45:00|15099.2|15088.2|15095.2|15084.2|15099.2|15088.2|15095.2|15084.2|233
1630605000000|2021-09-02 17:50:00|15096.2|15085.2|15098.2|15087.2|15099.2|15087.2|15093.2|15082.2|207
1630605300000|2021-09-02 17:55:00|15097.2|15086.2|15100.2|15089.2|15103.2|15092.2|15097.2|15085.2|265
1630605600000|2021-09-02 18:00:00|15101.2|15088.2|15101.2|15090.2|15145.2|15126.2|15100.2|15088.2|2053
1630605900000|2021-09-02 18:05:00|15102.2|15089.2|15105.2|15094.2|15108.2|15097.2|15100.2|15088.2|176
1630606200000|2021-09-02 18:10:00|15104.2|15093.2|15115.2|15104.2|15116.2|15104.2|15102.2|15091.2|149
1630606500000|2021-09-02 18:15:00|15114.2|15103.2|15112.2|15101.2|15116.2|15105.2|15110.2|15099.2|108
1630606800000|2021-09-02 18:20:00|15111.2|15100.2|15108.2|15097.2|15113.2|15102.2|15106.2|15095.2|131
1630607100000|2021-09-02 18:25:00|15109.2|15098.2|15106.2|15094.2|15111.2|15100.2|15103.2|15091.2|200
1630607400000|2021-09-02 18:30:00|15107.2|15095.2|15104.2|15092.2|15110.2|15098.2|15102.2|15090.2|95
1630607700000|2021-09-02 18:35:00|15103.2|15091.2|15099.2|15088.2|15103.2|15091.2|15095.2|15084.2|172
1630608000000|2021-09-02 18:40:00|15100.2|15089.2|15101.7|15091.7|15102.2|15091.7|15099.2|15087.2|35
1630608300000|2021-09-02 18:45:00|15101.2|15091.2|15106.2|15096.2|15107.2|15097.2|15101.2|15091.2|71
1630608600000|2021-09-02 18:50:00|15106.7|15096.7|15103.2|15093.2|15106.7|15096.7|15103.2|15093.2|53
1630608900000|2021-09-02 18:55:00|15103.7|15093.7|15107.7|15097.7|15107.7|15097.7|15102.7|15092.7|104
1630609200000|2021-09-02 19:00:00|15108.2|15098.2|15100.2|15090.2|15109.7|15099.7|15099.7|15089.7|123
1630609500000|2021-09-02 19:05:00|15101.2|15091.2|15096.7|15086.7|15102.7|15092.7|15096.7|15086.7|111
1630609800000|2021-09-02 19:10:00|15097.2|15087.2|15099.2|15089.2|15099.7|15089.7|15096.2|15086.2|24
1630610100000|2021-09-02 19:15:00|15098.7|15088.7|15098.2|15088.2|15103.2|15093.2|15098.2|15088.2|44
1630610400000|2021-09-02 19:20:00|15097.7|15087.7|15095.2|15085.2|15098.2|15088.2|15095.2|15085.2|36
1630610700000|2021-09-02 19:25:00|15095.7|15085.7|15093.7|15083.7|15096.7|15086.7|15093.2|15083.2|38
1630611000000|2021-09-02 19:30:00|15094.7|15084.7|15090.7|15080.7|15095.2|15085.2|15089.7|15079.7|152
1630611300000|2021-09-02 19:35:00|15091.2|15081.2|15098.2|15088.2|15098.2|15088.2|15090.2|15080.2|118
1630611600000|2021-09-02 19:40:00|15098.7|15088.7|15101.2|15091.2|15103.7|15093.7|15098.7|15088.7|199
1630611900000|2021-09-02 19:45:00|15101.7|15091.7|15098.2|15088.2|15105.2|15095.2|15097.7|15087.7|125
1630612200000|2021-09-02 19:50:00|15098.7|15088.7|15107.7|15097.7|15107.7|15097.7|15097.7|15087.7|122
1630612500000|2021-09-02 19:55:00|15108.2|15098.2|15111.2|15101.2|15113.2|15103.2|15099.7|15089.7|651
1630612800000|2021-09-02 20:00:00|15110.7|15100.7|15102.2|15092.2|15110.7|15100.7|15102.2|15092.2|47
1630613100000|2021-09-02 20:05:00|15101.7|15091.7|15099.7|15089.7|15102.2|15092.2|15099.7|15089.7|29
1630613400000|2021-09-02 20:10:00|15099.2|15089.2|15104.7|15094.7|15104.7|15094.7|15098.7|15088.7|34
1630613700000|2021-09-02 20:15:00|15104.2|15094.2|15103.2|15093.2|15104.2|15094.2|15102.2|15092.2|40
1630614000000|2021-09-02 20:20:00|15103.7|15093.7|15101.2|15091.2|15105.2|15095.2|15101.2|15091.2|12
1630614300000|2021-09-02 20:25:00|15101.7|15091.7|15102.2|15092.2|15102.7|15092.7|15101.7|15091.7|14
1630614600000|2021-09-02 20:30:00|15101.7|15091.7|15101.7|15091.7|15102.2|15092.2|15101.2|15091.2|14
1630614900000|2021-09-02 20:35:00|15101.2|15091.2|15102.2|15092.2|15103.2|15093.2|15101.2|15091.2|22
1630615200000|2021-09-02 20:40:00|15101.2|15091.2|15101.2|15091.2|15101.2|15091.2|15100.2|15090.2|34
1630615500000|2021-09-02 20:45:00|15100.7|15090.7|15095.7|15085.7|15100.7|15090.7|15095.7|15085.7|58
1630615800000|2021-09-02 20:50:00|15096.7|15086.7|15096.7|15086.7|15096.7|15086.7|15096.2|15086.2|22
1630616100000|2021-09-02 20:55:00|15096.2|15086.2|15096.2|15086.2|15096.7|15086.7|15096.2|15086.2|27
1630616400000|2021-09-02 21:00:00|15095.7|15085.7|15092.2|15082.2|15095.7|15085.7|15090.7|15080.7|22
1630616700000|2021-09-02 21:05:00|15092.7|15082.7|15091.2|15081.2|15092.7|15082.7|15091.2|15081.2|8
1630617000000|2021-09-02 21:10:00|15090.7|15080.7|15090.2|15080.2|15090.7|15080.7|15090.2|15080.2|17
1630617300000|2021-09-02 21:15:00|15109|15085|15106.1|15082.1|15109|15085|15106.1|15082.1|3
1630617600000|2021-09-02 21:20:00|15105.5|15081.5|15105.4|15081.4|15105.5|15081.5|15105.4|15081.4|0
1630617900000|2021-09-02 21:25:00|15105.2|15081.2|15105.3|15081.3|15105.5|15081.5|15104.7|15080.7|0
1630618200000|2021-09-02 21:30:00|15105.2|15081.2|15104.9|15080.9|15105.2|15081.2|15104.9|15080.9|0
1630618500000|2021-09-02 21:35:00|15106.2|15082.2|15106.4|15082.4|15106.4|15082.4|15106|15082|0
1630618800000|2021-09-02 21:40:00|15106.5|15082.5|15106.8|15082.8|15106.8|15082.8|15106|15082|0
1630619100000|2021-09-02 21:45:00|15106.5|15082.5|15106.4|15082.4|15106.5|15082.5|15106.4|15082.4|0
1630619700000|2021-09-02 21:55:00|15106.7|15082.7|15106.3|15082.3|15107|15083|15106.3|15082.3|0
1630620000000|2021-09-02 22:00:00|15106.6|15082.6|15103.8|15079.8|15106.6|15082.6|15103.1|15079.1|0
1630620600000|2021-09-02 22:10:00|15104.4|15080.4|15103.8|15079.8|15105|15081|15103.8|15079.8|0
1630620900000|2021-09-02 22:15:00|15103.1|15079.1|15103.8|15079.8|15103.8|15079.8|15103.1|15079.1|0
1630621200000|2021-09-02 22:20:00|15103.1|15079.1|15104.4|15080.4|15104.4|15080.4|15102.5|15078.5|0
1630621500000|2021-09-02 22:25:00|15104.7|15080.7|15107.2|15083.2|15107.2|15083.2|15104.7|15080.7|0
1630621800000|2021-09-02 22:30:00|15107.5|15083.5|15109.1|15085.1|15109.8|15085.8|15107.2|15083.2|0
1630622100000|2021-09-02 22:35:00|15109.8|15085.8|15108.5|15084.5|15109.8|15085.8|15107.9|15083.9|0
1630622400000|2021-09-02 22:40:00|15108.2|15084.2|15138.9|15114.9|15138.9|15114.9|15107.9|15083.9|0
1630622700000|2021-09-02 22:45:00|15138.6|15114.6|15137.6|15113.6|15138.9|15114.9|15137.6|15113.6|0
1630623000000|2021-09-02 22:50:00|15137.3|15113.3|15138.3|15114.3|15138.3|15114.3|15137|15113|0
1630623300000|2021-09-02 22:55:00|15137.9|15113.9|15137.6|15113.6|15138.3|15114.3|15137.6|15113.6|0
1630623600000|2021-09-02 23:00:00|15137.9|15113.9|15137|15113|15138.3|15114.3|15137|15113|0
1630623900000|2021-09-02 23:05:00|15136.4|15112.4|15135.8|15111.8|15136.4|15112.4|15135.1|15111.1|0
1630624200000|2021-09-02 23:10:00|15135.1|15111.1|15133.9|15109.9|15135.1|15111.1|15133.9|15109.9|0
1630624500000|2021-09-02 23:15:00|15134.5|15110.5|15134.5|15110.5|15135.1|15111.1|15134.5|15110.5|0
1630624800000|2021-09-02 23:20:00|15134.2|15110.2|15134.5|15110.5|15134.5|15110.5|15133.9|15109.9|0
1630625100000|2021-09-02 23:25:00|15133.9|15109.9|15133.3|15109.3|15133.9|15109.9|15132.6|15108.6|0
1630625400000|2021-09-02 23:30:00|15133.9|15109.9|15130.8|15106.8|15133.9|15109.9|15130.8|15106.8|0
1630625700000|2021-09-02 23:35:00|15131.4|15107.4|15132.6|15108.6|15133.3|15109.3|15131.4|15107.4|0
1630626000000|2021-09-02 23:40:00|15132.9|15108.9|15133.3|15109.3|15133.3|15109.3|15132.6|15108.6|0
1630626300000|2021-09-02 23:45:00|15133.9|15109.9|15134.5|15110.5|15134.8|15110.8|15133.3|15109.3|0
1630626600000|2021-09-02 23:50:00|15133.9|15109.9|15133.9|15109.9|15135.1|15111.1|15133.3|15109.3|0
1630626900000|2021-09-02 23:55:00|15133.3|15109.3|15132.6|15108.6|15133.6|15109.6|15132|15108|0
1630627200000|2021-09-03 00:00:00|15133.3|15109.3|15135.8|15111.8|15136.4|15112.4|15132|15108|0
1630627500000|2021-09-03 00:05:00|15135.4|15111.4|15138|15114|15138.3|15114.3|15133.3|15109.3|0
1630627800000|2021-09-03 00:10:00|15138.3|15114.3|15142.3|15118.3|15144|15120|15138|15114|0
1630628100000|2021-09-03 00:15:00|15141.7|15117.7|15142.5|15118.5|15143.8|15119.8|15141|15117|0
1630628400000|2021-09-03 00:20:00|15142.4|15118.4|15141.9|15117.9|15143.1|15119.1|15140.4|15116.4|0
1630628700000|2021-09-03 00:25:00|15142.1|15118.1|15141|15117|15143.4|15119.4|15139.8|15115.8|0
1630629000000|2021-09-03 00:30:00|15140.6|15116.6|15143.6|15119.6|15143.6|15119.6|15140.1|15116.1|0
1630629300000|2021-09-03 00:35:00|15143.2|15119.2|15143.7|15119.7|15144.6|15120.6|15141.4|15117.4|0
1630629600000|2021-09-03 00:40:00|15143.4|15119.4|15142.5|15118.5|15145.2|15121.2|15141.7|15117.7|0
1630629900000|2021-09-03 00:45:00|15142.9|15118.9|15143.7|15119.7|15144.6|15120.6|15141.1|15117.1|0
1630630200000|2021-09-03 00:50:00|15144.1|15120.1|15141.3|15117.3|15144.3|15120.3|15141.3|15117.3|0
1630630500000|2021-09-03 00:55:00|15141.4|15117.4|15139.5|15115.5|15142.5|15118.5|15139.2|15115.2|0
1630630800000|2021-09-03 01:00:00|15140.4|15116.4|15093.2|15083.2|15140.4|15116.4|15090.2|15080.2|1470
1630631100000|2021-09-03 01:05:00|15092.2|15082.2|15090.2|15080.2|15094.2|15084.2|15082.2|15072.2|951
1630631400000|2021-09-03 01:10:00|15092.2|15082.2|15134.2|15124.2|15137.2|15127.2|15092.2|15082.2|2960
1630631700000|2021-09-03 01:15:00|15132.2|15122.2|15122.2|15112.2|15165.2|15155.2|15119.2|15109.2|2360
1630632000000|2021-09-03 01:20:00|15123.2|15113.2|15116.2|15106.2|15130.2|15120.2|15100.2|15090.2|1645
1630632300000|2021-09-03 01:25:00|15118.2|15108.2|15128.2|15118.2|15143.2|15133.2|15110.2|15100.2|2924
1630632600000|2021-09-03 01:30:00|15121.2|15111.2|14970.2|14960.2|15144.2|15134.2|14959.2|14949.2|22494
1630632900000|2021-09-03 01:35:00|14969.2|14959.2|14987.2|14977.2|15010.2|15000.2|14946.2|14936.2|13033
1630633200000|2021-09-03 01:40:00|14990.2|14980.2|14913.2|14903.2|14990.2|14980.2|14911.2|14901.2|11362
1630633500000|2021-09-03 01:45:00|14911.2|14901.2|14976.2|14966.2|14988.2|14978.2|14900.2|14890.2|10083
1630633800000|2021-09-03 01:50:00|14977.2|14967.2|15050.2|15040.2|15052.2|15042.2|14957.2|14947.2|9612
1630634100000|2021-09-03 01:55:00|15049.2|15039.2|15027.2|15017.2|15052.2|15042.2|15006.2|14996.2|5653
1630634400000|2021-09-03 02:00:00|15026.2|15016.2|15049.2|15039.2|15050.2|15040.2|15000.2|14990.2|5702
1630634700000|2021-09-03 02:05:00|15054.2|15044.2|15087|15077|15102.2|15092.2|15044.2|15034.2|10365
1630635000000|2021-09-03 02:10:00|15085|15075|15065|15055|15115|15105|15059|15049|6757
1630635300000|2021-09-03 02:15:00|15062|15052|15125|15115|15149|15139|15057|15047|7588
1630635600000|2021-09-03 02:20:00|15124|15114|15212|15202|15231|15221|15111|15101|9514
1630635900000|2021-09-03 02:25:00|15214|15204|15182|15172|15223|15213|15110|15100|10994
1630636200000|2021-09-03 02:30:00|15181|15171|15176|15166|15206|15196|15137|15127|8012
1630636500000|2021-09-03 02:35:00|15177|15167|15168|15158|15197|15187|15158|15148|4620
1630636800000|2021-09-03 02:40:00|15171|15161|15200|15190|15231|15221|15154|15144|5493
1630637100000|2021-09-03 02:45:00|15202|15192|15181|15171|15237|15227|15181|15171|5647
1630637400000|2021-09-03 02:50:00|15180|15170|15217|15207|15240|15230|15176|15166|3755
1630637700000|2021-09-03 02:55:00|15216|15206|15218|15208|15252|15242|15210|15200|5775
1630638000000|2021-09-03 03:00:00|15219|15209|15222|15212|15255|15245|15219|15209|5462
1630638300000|2021-09-03 03:05:00|15224|15214|15210|15200|15266|15256|15200|15190|7374
1630638600000|2021-09-03 03:10:00|15208|15198|15183|15173|15234|15224|15176|15166|5409
1630638900000|2021-09-03 03:15:00|15182|15172|15161|15151|15187|15177|15150|15140|6946
1630639200000|2021-09-03 03:20:00|15158|15148|15193|15183|15201|15191|15157|15147|3241
1630639500000|2021-09-03 03:25:00|15195|15185|15174|15164|15196|15186|15171|15161|1818
1630639800000|2021-09-03 03:30:00|15173|15163|15181|15171|15183|15173|15173|15163|484
1630640100000|2021-09-03 03:35:00|15180|15170|15172|15162|15180|15170|15168|15158|547
1630640400000|2021-09-03 03:40:00|15173|15163|15172|15162|15177|15167|15168|15158|433
1630640700000|2021-09-03 03:45:00|15170|15160|15166|15156|15172|15162|15163|15153|567
1630641000000|2021-09-03 03:50:00|15165|15155|15171|15161|15172|15162|15165|15155|380
1630641300000|2021-09-03 03:55:00|15173|15163|15177|15167|15179|15169|15173|15163|375
1630641600000|2021-09-03 04:00:00|15175|15165|15177|15167|15177|15167|15174|15164|180
1630641900000|2021-09-03 04:05:00|15178|15168|15175|15165|15178|15168|15172|15162|116
1630642200000|2021-09-03 04:10:00|15174|15164|15173|15163|15174|15164|15171|15161|54
1630642500000|2021-09-03 04:15:00|15174|15164|15162|15152|15174|15164|15162|15152|237
1630642800000|2021-09-03 04:20:00|15159|15149|15164|15154|15164|15154|15157|15147|341
1630643100000|2021-09-03 04:25:00|15167|15157|15168|15158|15172|15162|15167|15157|160
1630643400000|2021-09-03 04:30:00|15166|15156|15169|15159|15169|15159|15165|15155|109
1630643700000|2021-09-03 04:35:00|15168|15158|15168|15158|15168|15158|15166|15156|108
1630644000000|2021-09-03 04:40:00|15166|15156|15164|15154|15166|15156|15161|15151|161
1630644300000|2021-09-03 04:45:00|15165|15155|15168|15158|15169|15159|15164|15154|162
1630644600000|2021-09-03 04:50:00|15169|15159|15170|15160|15170|15160|15165|15155|80
1630644900000|2021-09-03 04:55:00|15171|15161|15169|15159|15171|15161|15164|15154|220
1630645200000|2021-09-03 05:00:00|15168|15158|15158|15148|15181|15171|15149|15139|4581
1630645500000|2021-09-03 05:05:00|15157|15147|15132|15122|15157|15147|15118|15108|4523
1630645800000|2021-09-03 05:10:00|15130|15120|15113|15103|15130|15120|15108|15098|3234
1630646100000|2021-09-03 05:15:00|15112|15102|15120|15110|15128|15118|15110|15100|2091
1630646400000|2021-09-03 05:20:00|15119|15109|15114|15104|15130|15120|15111|15101|1465
1630646700000|2021-09-03 05:25:00|15115|15105|15100|15090|15135|15125|15092|15082|2850
1630647000000|2021-09-03 05:30:00|15099|15089|15103|15093|15106|15096|15082|15072|3404
1630647300000|2021-09-03 05:35:00|15100|15090|15109|15099|15120|15110|15100|15090|2398
1630647600000|2021-09-03 05:40:00|15110|15100|15127|15117|15133|15123|15109|15099|2209
1630647900000|2021-09-03 05:45:00|15129|15119|15139|15129|15144|15134|15118|15108|1402
1630648200000|2021-09-03 05:50:00|15137|15127|15147|15137|15149|15139|15133|15123|1075
1630648500000|2021-09-03 05:55:00|15146|15136|15133|15123|15161|15151|15132|15122|1955
1630648800000|2021-09-03 06:00:00|15134|15124|15157|15147|15158|15148|15124|15114|2332
1630649100000|2021-09-03 06:05:00|15158|15148|15138|15128|15179|15169|15137|15127|3036
1630649400000|2021-09-03 06:10:00|15139|15129|15134|15124|15148|15138|15132|15122|1427
1630649700000|2021-09-03 06:15:00|15132|15122|15115|15105|15142|15132|15115|15105|2101
1630650000000|2021-09-03 06:20:00|15117|15107|15133|15123|15144|15134|15117|15107|2165
1630650300000|2021-09-03 06:25:00|15134|15124|15120|15110|15136|15126|15120|15110|1809
1630650600000|2021-09-03 06:30:00|15119|15109|15108|15098|15138|15128|15105|15095|3526
1630650900000|2021-09-03 06:35:00|15106|15096|15111|15101|15121|15111|15100|15090|2297
1630651200000|2021-09-03 06:40:00|15110|15100|15118|15108|15120|15110|15100|15090|2402
1630651500000|2021-09-03 06:45:00|15119|15109|15126|15116|15129|15119|15118|15108|2772
1630651800000|2021-09-03 06:50:00|15127|15117|15126|15116|15135|15125|15124|15114|3650
1630652100000|2021-09-03 06:55:00|15129|15119|15110|15100|15129|15119|15105|15095|4800
1630652400000|2021-09-03 07:00:00|15111|15098|15119|15107|15123|15112|15110|15098|1922
1630652700000|2021-09-03 07:05:00|15120|15108|15112|15101|15120|15109|15109|15097|627
1630653000000|2021-09-03 07:10:00|15113|15102|15114|15102|15116|15105|15110|15098|1100
1630653300000|2021-09-03 07:15:00|15113|15101|15111|15100|15116|15104|15110|15098|302
1630653600000|2021-09-03 07:20:00|15110|15099|15110|15098|15115|15104|15109|15098|195
1630653900000|2021-09-03 07:25:00|15109|15097|15114|15103|15115|15104|15108|15097|232
1630654200000|2021-09-03 07:30:00|15115|15104|15124|15112|15125|15114|15115|15104|398
1630654500000|2021-09-03 07:35:00|15125|15113|15129|15117|15131|15119|15122|15110|594
1630654800000|2021-09-03 07:40:00|15128|15118|15130|15118|15131|15120|15125|15114|383
1630655100000|2021-09-03 07:45:00|15129|15117|15132|15121|15135|15123|15127|15116|742
1630655400000|2021-09-03 07:50:00|15131|15120|15130|15118|15132|15121|15128|15116|355
1630655700000|2021-09-03 07:55:00|15129|15119|15130|15119|15130|15119|15127|15115|454
1630656000000|2021-09-03 08:00:00|15129|15118|15138|15127|15140|15129|15129|15118|728
1630656300000|2021-09-03 08:05:00|15139|15126|15144|15133|15149|15138|15137|15126|696
1630656600000|2021-09-03 08:10:00|15145|15134|15143|15132|15150|15139|15141|15130|458
1630656900000|2021-09-03 08:15:00|15144|15130|15142|15131|15144|15132|15140|15129|130
1630657200000|2021-09-03 08:20:00|15141|15130|15139|15128|15142|15131|15139|15128|263
1630657500000|2021-09-03 08:25:00|15140|15129|15148|15137|15149|15137|15140|15128|736
1630657800000|2021-09-03 08:30:00|15146.7|15122.7|15147.7|15123.7|15149.5|15125.5|15145.6|15121.6|0
1630658100000|2021-09-03 08:35:00|15147.5|15123.5|15148.3|15124.3|15148.7|15124.7|15146.5|15122.5|318
1630658400000|2021-09-03 08:40:00|15149.2|15125.2|15152|15128|15152.9|15128.9|15149.2|15125.2|0
1630658700000|2021-09-03 08:45:00|15151.8|15127.8|15152.3|15128.3|15152.9|15128.9|15150.7|15126.7|0
1630659000000|2021-09-03 08:50:00|15151.9|15127.9|15146|15122|15152.8|15128.8|15144.8|15120.8|0
1630659300000|2021-09-03 08:55:00|15145.7|15121.7|15144.2|15120.2|15145.7|15121.7|15143.9|15119.9|0
1630659600000|2021-09-03 09:00:00|15144|15120|15147|15135|15150|15139|15143.9|15119.9|126
1630659900000|2021-09-03 09:05:00|15146|15134|15148|15136|15150|15138|15146|15134|65
1630660200000|2021-09-03 09:10:00|15147|15137|15171|15160|15177|15164|15147|15135|1249
1630660500000|2021-09-03 09:15:00|15170|15159|15157|15146|15171|15159|15156|15144|286
1630660800000|2021-09-03 09:20:00|15156|15145|15160|15148|15160|15148|15153|15141|100
1630661100000|2021-09-03 09:25:00|15159|15147|15162|15150|15162|15150|15157|15146|129
1630661400000|2021-09-03 09:30:00|15161|15148|15154|15143|15161|15148|15151|15139|194
1630661700000|2021-09-03 09:35:00|15153|15142|15151|15139|15157|15146|15150|15139|90
1630662000000|2021-09-03 09:40:00|15153|15140|15147|15136|15153|15141|15146|15135|79
1630662300000|2021-09-03 09:45:00|15149|15137|15150|15138|15151|15140|15148|15137|76
1630662600000|2021-09-03 09:50:00|15149|15139|15156|15145|15157|15145|15149|15137|266
1630662900000|2021-09-03 09:55:00|15155|15144|15152|15141|15156|15145|15152|15140|225
1630663200000|2021-09-03 10:00:00|15153|15142|15155|15144|15155|15144|15152|15140|122
1630663500000|2021-09-03 10:05:00|15156|15145|15156|15145|15156|15145|15155|15143|86
1630663800000|2021-09-03 10:10:00|15157|15144|15154|15143|15157|15144|15153|15141|183
1630664100000|2021-09-03 10:15:00|15155|15144|15153|15142|15155|15144|15153|15141|79
1630664400000|2021-09-03 10:20:00|15152|15141|15153|15142|15153|15142|15152|15141|39
1630664700000|2021-09-03 10:25:00|15152|15141|15152|15141|15153|15142|15152|15140|52
1630665000000|2021-09-03 10:30:00|15151|15140|15153|15141|15153|15141|15151|15140|54
1630665300000|2021-09-03 10:35:00|15154|15142|15153|15142|15154|15143|15153|15142|20
1630665600000|2021-09-03 10:40:00|15154|15143|15157|15146|15158|15147|15153|15142|112
1630665900000|2021-09-03 10:45:00|15156|15145|15159|15147|15159|15148|15156|15145|85
1630666200000|2021-09-03 10:50:00|15158|15148|15160|15149|15161|15149|15158|15147|301
1630666500000|2021-09-03 10:55:00|15159|15148|15159|15148|15162|15151|15159|15148|73
1630666800000|2021-09-03 11:00:00|15158|15147|15160|15148|15161|15149|15158|15147|49
1630667100000|2021-09-03 11:05:00|15159|15149|15163|15152|15163|15152|15159|15149|77
1630667400000|2021-09-03 11:10:00|15164|15153|15164|15152|15165|15153|15163|15152|71
1630667700000|2021-09-03 11:15:00|15165|15153|15164|15152|15165|15154|15163|15152|48
1630668000000|2021-09-03 11:20:00|15165|15153|15168|15157|15168|15157|15165|15153|53
1630668300000|2021-09-03 11:25:00|15169|15156|15170|15159|15172|15161|15169|15156|85
1630668600000|2021-09-03 11:30:00|15169|15158|15170|15159|15171|15160|15168|15157|19
1630668900000|2021-09-03 11:35:00|15169|15158|15168|15156|15169|15158|15166|15155|47
1630669200000|2021-09-03 11:40:00|15167|15157|15164|15153|15168|15157|15164|15153|11
1630669500000|2021-09-03 11:45:00|15165|15154|15152|15141|15166|15155|15147|15136|307
1630669800000|2021-09-03 11:50:00|15153|15142|15153|15142|15157|15146|15150|15139|160
1630670100000|2021-09-03 11:55:00|15154|15143|15145|15133|15154|15143|15142|15131|447
1630670400000|2021-09-03 12:00:00|15144|15134|15149|15138|15150|15139|15142|15131|260
1630670700000|2021-09-03 12:05:00|15148|15137|15147|15135|15150|15139|15145|15134|205
1630671000000|2021-09-03 12:10:00|15146|15136|15153|15142|15154|15143|15145|15133|162
1630671300000|2021-09-03 12:15:00|15154|15143|15155|15144|15155|15144|15152|15141|151
1630671600000|2021-09-03 12:20:00|15154|15143|15157|15146|15158|15147|15150|15139|101
1630671900000|2021-09-03 12:25:00|15156|15144|15150|15137|15156|15144|15146|15135|109
1630672200000|2021-09-03 12:30:00|15151|15138|15175|15163|15183|15171|15145|15133|1335
1630672500000|2021-09-03 12:35:00|15176|15164|15149|15138|15184|15173|15149|15138|522
1630672800000|2021-09-03 12:40:00|15150|15136|15149|15138|15157|15145|15139|15127|553
1630673100000|2021-09-03 12:45:00|15150|15137|15163|15151|15167|15156|15146|15135|198
1630673400000|2021-09-03 12:50:00|15162|15152|15170|15158|15173|15161|15160|15148|184
1630673700000|2021-09-03 12:55:00|15169|15159|15175|15164|15178|15166|15169|15159|322
1630674000000|2021-09-03 13:00:00|15176|15165|15175|15163|15181|15170|15174|15163|254
1630674300000|2021-09-03 13:05:00|15176|15164|15176|15164|15180|15169|15174|15162|118
1630674600000|2021-09-03 13:10:00|15175|15165|15176|15164|15178|15167|15173|15162|92
1630674900000|2021-09-03 13:15:00|15175|15165|15165|15154|15179|15168|15164|15153|269
1630675200000|2021-09-03 13:20:00|15166|15153|15168|15157|15168|15157|15154|15143|355
1630675500000|2021-09-03 13:25:00|15167|15156|15157|15146|15168|15157|15153|15142|221
1630675800000|2021-09-03 13:30:00|15159|15147|15160|15148|15171|15159|15157|15145|410
1630676100000|2021-09-03 13:35:00|15159|15149|15157|15145|15162|15150|15150|15139|470
1630676400000|2021-09-03 13:40:00|15156|15144|15164|15152|15168|15157|15154|15142|471
1630676700000|2021-09-03 13:45:00|15165|15153|15176|15165|15177|15165|15161|15150|496
1630677000000|2021-09-03 13:50:00|15175|15164|15180|15169|15181|15170|15172|15161|424
1630677300000|2021-09-03 13:55:00|15181|15168|15192|15181|15194|15182|15178|15166|555
1630677600000|2021-09-03 14:00:00|15193|15182|15195|15184|15198|15187|15188|15177|396
1630677900000|2021-09-03 14:05:00|15196|15183|15194|15182|15196|15184|15188|15176|272
1630678200000|2021-09-03 14:10:00|15193|15181|15197|15185|15199|15188|15192|15181|283
1630678500000|2021-09-03 14:15:00|15196|15184|15189|15178|15196|15185|15189|15178|150
1630678800000|2021-09-03 14:20:00|15190|15177|15189|15177|15193|15182|15188|15177|86
1630679100000|2021-09-03 14:25:00|15188|15178|15190|15179|15191|15180|15186|15175|78
1630679400000|2021-09-03 14:30:00|15189|15178|15196|15185|15197|15186|15186|15175|126
1630679700000|2021-09-03 14:35:00|15197|15184|15186|15175|15199|15188|15186|15175|110
1630680000000|2021-09-03 14:40:00|15187|15176|15194|15183|15194|15183|15186|15175|142
1630680300000|2021-09-03 14:45:00|15192|15182|15191|15180|15195|15184|15189|15177|91
1630680600000|2021-09-03 14:50:00|15190|15179|15192|15181|15193|15182|15188|15177|69
1630680900000|2021-09-03 14:55:00|15193|15180|15193|15181|15198|15187|15192|15180|179
1630681200000|2021-09-03 15:00:00|15192|15180|15192|15181|15194|15183|15189|15178|87
1630681500000|2021-09-03 15:05:00|15193|15180|15191|15179|15193|15180|15187|15176|76
1630681800000|2021-09-03 15:10:00|15190|15178|15189|15178|15194|15183|15188|15177|69
1630682100000|2021-09-03 15:15:00|15190|15177|15182|15171|15191|15179|15179|15168|93
1630682400000|2021-09-03 15:20:00|15181|15170|15188|15177|15189|15177|15176|15164|144
1630682700000|2021-09-03 15:25:00|15187|15176|15185|15173|15188|15176|15182|15171|137
1630683000000|2021-09-03 15:30:00|15184|15174|15186|15174|15187|15176|15182|15170|79
1630683300000|2021-09-03 15:35:00|15185|15173|15177|15165|15185|15173|15176|15164|174
1630683600000|2021-09-03 15:40:00|15176|15166|15180|15168|15180|15168|15173|15162|175
1630683900000|2021-09-03 15:45:00|15179|15169|15181|15170|15183|15172|15178|15167|53
1630684200000|2021-09-03 15:50:00|15180|15169|15180|15168|15181|15170|15176|15165|110
1630684500000|2021-09-03 15:55:00|15179|15169|15175|15164|15180|15169|15174|15163|78
1630684800000|2021-09-03 16:00:00|15174|15163|15175|15164|15176|15164|15173|15162|74
1630685100000|2021-09-03 16:05:00|15176|15163|15178|15167|15179|15168|15175|15163|59
1630685400000|2021-09-03 16:10:00|15177|15166|15178|15167|15179|15167|15175|15163|106
1630685700000|2021-09-03 16:15:00|15177|15166|15176|15165|15179|15168|15175|15164|42
1630686000000|2021-09-03 16:20:00|15175|15164|15177|15166|15177|15166|15173|15162|53
1630686300000|2021-09-03 16:25:00|15178|15167|15178|15167|15180|15168|15176|15165|72
1630686600000|2021-09-03 16:30:00|15179|15166|15177|15166|15179|15167|15175|15164|38
1630686900000|2021-09-03 16:35:00|15176|15165|15179|15167|15180|15169|15176|15165|58
1630687200000|2021-09-03 16:40:00|15178|15166|15178|15166|15179|15168|15177|15166|40
1630687500000|2021-09-03 16:45:00|15177|15167|15176|15165|15178|15167|15175|15164|29
1630687800000|2021-09-03 16:50:00|15177|15164|15177|15165|15177|15165|15173|15162|52
1630688100000|2021-09-03 16:55:00|15176|15164|15178|15167|15178|15167|15175|15164|28
1630688400000|2021-09-03 17:00:00|15179|15166|15182|15170|15182|15170|15178|15166|58
1630688700000|2021-09-03 17:05:00|15181|15171|15184|15173|15186|15175|15181|15170|71
1630689000000|2021-09-03 17:10:00|15185|15174|15186|15174|15186|15174|15184|15173|25
1630689300000|2021-09-03 17:15:00|15185|15173|15181|15170|15185|15173|15181|15169|59
1630689600000|2021-09-03 17:20:00|15182|15171|15184|15172|15184|15173|15181|15170|53
1630689900000|2021-09-03 17:25:00|15183|15171|15185|15174|15185|15174|15181|15170|48
1630690200000|2021-09-03 17:30:00|15186|15173|15185|15174|15187|15176|15184|15173|80
1630690500000|2021-09-03 17:35:00|15186|15173|15187|15176|15188|15177|15184|15173|81
1630690800000|2021-09-03 17:40:00|15188|15177|15187|15176|15188|15177|15187|15175|55
1630691100000|2021-09-03 17:45:00|15186|15175|15186|15174|15187|15176|15186|15174|66
1630691400000|2021-09-03 17:50:00|15185|15173|15184|15173|15186|15175|15184|15173|33
1630691700000|2021-09-03 17:55:00|15183|15172|15185|15174|15185|15174|15183|15172|34
1630692000000|2021-09-03 18:00:00|15184|15173|15184|15173|15185|15173|15183|15171|77
1630692300000|2021-09-03 18:05:00|15185|15174|15184|15173|15185|15174|15184|15173|49
1630692600000|2021-09-03 18:10:00|15185|15174|15185|15173|15186|15174|15184|15173|60
1630692900000|2021-09-03 18:15:00|15184|15174|15186|15174|15186|15175|15184|15173|50
1630693200000|2021-09-03 18:20:00|15185|15173|15183|15172|15185|15173|15183|15172|68
1630693500000|2021-09-03 18:25:00|15182|15171|15179|15167|15183|15172|15178|15166|159
1630693800000|2021-09-03 18:30:00|15178|15168|15178|15167|15179|15168|15177|15166|95
1630694100000|2021-09-03 18:35:00|15177|15166|15178|15167|15178|15167|15177|15165|78
1630694400000|2021-09-03 18:40:00|15177|15166|15175.5|15165.5|15177|15166|15174|15163|95
1630694700000|2021-09-03 18:45:00|15176|15166|15174.5|15164.5|15176.5|15166.5|15173.5|15163.5|34
1630695000000|2021-09-03 18:50:00|15173.5|15163.5|15175|15165|15175.5|15165.5|15173.5|15163.5|62
1630695300000|2021-09-03 18:55:00|15175.5|15165.5|15175.5|15165.5|15177.5|15167.5|15174|15164|127
1630695600000|2021-09-03 19:00:00|15175|15165|15176|15166|15177|15167|15175|15165|92
1630695900000|2021-09-03 19:05:00|15176.5|15166.5|15175|15165|15178|15168|15175|15165|86
1630696200000|2021-09-03 19:10:00|15175.5|15165.5|15179.5|15169.5|15179.5|15169.5|15174|15164|129
1630696500000|2021-09-03 19:15:00|15179|15169|15177.5|15167.5|15179.5|15169.5|15174.5|15164.5|76
1630696800000|2021-09-03 19:20:00|15177|15167|15176.5|15166.5|15177.5|15167.5|15175.5|15165.5|53
1630697100000|2021-09-03 19:25:00|15176|15166|15175.5|15165.5|15176|15166|15173.5|15163.5|100
1630697400000|2021-09-03 19:30:00|15174.5|15164.5|15175.5|15165.5|15177.5|15167.5|15174.5|15164.5|157
1630697700000|2021-09-03 19:35:00|15174.5|15164.5|15169.5|15159.5|15175.5|15165.5|15168.5|15158.5|476
1630698000000|2021-09-03 19:40:00|15169|15159|15168.5|15158.5|15170.5|15160.5|15167.5|15157.5|151
1630698300000|2021-09-03 19:45:00|15168|15158|15167|15157|15170.5|15160.5|15166.5|15156.5|105
1630698600000|2021-09-03 19:50:00|15167.5|15157.5|15167|15157|15170|15160|15165.5|15155.5|130
1630698900000|2021-09-03 19:55:00|15166.5|15156.5|15163|15153|15166.5|15156.5|15160.5|15150.5|163
1630699200000|2021-09-03 20:00:00|15162.5|15152.5|15156|15146|15162.5|15152.5|15154.5|15144.5|212
1630699500000|2021-09-03 20:05:00|15158|15148|15154|15144|15158|15148|15153.5|15143.5|45
1630699800000|2021-09-03 20:10:00|15154.5|15144.5|15151|15141|15155|15145|15151|15141|76
1630700100000|2021-09-03 20:15:00|15151.5|15141.5|15155|15145|15156|15146|15151|15141|62
1630700400000|2021-09-03 20:20:00|15155.5|15145.5|15154|15144|15156|15146|15154|15144|48
1630700700000|2021-09-03 20:25:00|15153.5|15143.5|15152|15142|15153.5|15143.5|15151|15141|24
1630701000000|2021-09-03 20:30:00|15153|15143|15153|15143|15153|15143|15153|15143|6
1630701300000|2021-09-03 20:35:00|15153.5|15143.5|15153.5|15143.5|15154|15144|15153|15143|12
1630701600000|2021-09-03 20:40:00|15153|15143|15154|15144|15154.5|15144.5|15153|15143|44
1630701900000|2021-09-03 20:45:00|15156|15146|15149.5|15139.5|15156.5|15146.5|15149.5|15139.5|110
1630702200000|2021-09-03 20:50:00|15150|15140|15152.5|15142.5|15152.5|15142.5|15150|15140|22
1630702500000|2021-09-03 20:55:00|15153|15143|15151.5|15141.5|15153|15143|15150.5|15140.5|19
1630879200000|2021-09-05 22:00:00|15161.8|15137.8|15161.3|15137.3|15162.3|15138.3|15160.3|15136.3|0
1630879500000|2021-09-05 22:05:00|15161|15137|15157.9|15133.9|15161.7|15137.7|15156.6|15132.6|0
1630879800000|2021-09-05 22:10:00|15158.2|15134.2|15159.8|15135.8|15159.8|15135.8|15156.6|15132.6|0
1630880100000|2021-09-05 22:15:00|15160.1|15136.1|15157.3|15133.3|15160.4|15136.4|15156.9|15132.9|0
1630880400000|2021-09-05 22:20:00|15156.6|15132.6|15157|15133|15158.4|15134.4|15156.6|15132.6|0
1630880700000|2021-09-05 22:25:00|15156.4|15132.4|15155.1|15131.1|15157|15133|15154.4|15130.4|0
1630881000000|2021-09-05 22:30:00|15155.7|15131.7|15156.3|15132.3|15157.2|15133.2|15155.7|15131.7|0
1630881300000|2021-09-05 22:35:00|15156|15132|15153.8|15129.8|15156|15132|15153.8|15129.8|0
1630881600000|2021-09-05 22:40:00|15154.4|15130.4|15154.8|15130.8|15154.8|15130.8|15153.8|15129.8|0
1630881900000|2021-09-05 22:45:00|15155.1|15131.1|15155.7|15131.7|15156|15132|15155.1|15131.1|0
1630882200000|2021-09-05 22:50:00|15155.3|15131.3|15158.9|15134.9|15158.9|15134.9|15154.4|15130.4|0
1630882500000|2021-09-05 22:55:00|15158.3|15134.3|15159|15135|15159|15135|15157.8|15133.8|0
1630882800000|2021-09-05 23:00:00|15158.7|15134.7|15158.4|15134.4|15159|15135|15158.4|15134.4|0
1630883100000|2021-09-05 23:05:00|15158.7|15134.7|15159.6|15135.6|15160.3|15136.3|15158.7|15134.7|0
1630883400000|2021-09-05 23:10:00|15162.9|15138.9|15162.7|15138.7|15163.3|15139.3|15162.1|15138.1|0
1630883700000|2021-09-05 23:15:00|15162.1|15138.1|15162.7|15138.7|15163.3|15139.3|15162.1|15138.1|0
1630884000000|2021-09-05 23:20:00|15163|15139|15162.1|15138.1|15163.3|15139.3|15162.1|15138.1|0
1630884300000|2021-09-05 23:25:00|15162.7|15138.7|15161.5|15137.5|15163.3|15139.3|15161.5|15137.5|0
1630884600000|2021-09-05 23:30:00|15162.1|15138.1|15157.1|15133.1|15162.1|15138.1|15155.8|15131.8|0
1630884900000|2021-09-05 23:35:00|15157.4|15133.4|15156.4|15132.4|15158|15134|15155.8|15131.8|0
1630885200000|2021-09-05 23:40:00|15156.7|15132.7|15159.2|15135.2|15159.8|15135.8|15156.4|15132.4|0
1630885500000|2021-09-05 23:45:00|15159.5|15135.5|15155.4|15131.4|15162.3|15138.3|15155.4|15131.4|0
1630885800000|2021-09-05 23:50:00|15155.7|15131.7|15155.4|15131.4|15157.3|15133.3|15154.2|15130.2|0
1630886100000|2021-09-05 23:55:00|15155.7|15131.7|15157.8|15133.8|15158.4|15134.4|15153.6|15129.6|0
1630886400000|2021-09-06 00:00:00|15157.1|15133.1|15157.6|15133.6|15159.5|15135.5|15154.6|15130.6|0
1630886700000|2021-09-06 00:05:00|15157.3|15133.3|15153.7|15129.7|15157.6|15133.6|15152.1|15128.1|0
1630887000000|2021-09-06 00:10:00|15154|15130|15153|15129|15155.5|15131.5|15151.8|15127.8|0
1630887300000|2021-09-06 00:15:00|15153.7|15129.7|15151.6|15127.6|15157|15133|15149.6|15125.6|0
1630887600000|2021-09-06 00:20:00|15152.5|15128.5|15151.4|15127.4|15155.2|15131.2|15150.5|15126.5|0
1630887900000|2021-09-06 00:25:00|15150.5|15126.5|15150.4|15126.4|15153.9|15129.9|15148.3|15124.3|0
1630888200000|2021-09-06 00:30:00|15150.8|15126.8|15145.3|15121.3|15152|15128|15143.7|15119.7|0
1630888500000|2021-09-06 00:35:00|15145.8|15121.8|15149.4|15125.4|15151.4|15127.4|15145|15121|0
1630888800000|2021-09-06 00:40:00|15149.9|15125.9|15150.5|15126.5|15150.5|15126.5|15147|15123|0
1630889100000|2021-09-06 00:45:00|15150.9|15126.9|15152.1|15128.1|15153.2|15129.2|15150.3|15126.3|0
1630889400000|2021-09-06 00:50:00|15152.6|15128.6|15169.2|15145.2|15169.2|15145.2|15150.1|15126.1|0
1630889700000|2021-09-06 00:55:00|15168.3|15144.3|15173.8|15149.8|15174.1|15150.1|15168|15144|0
1630890000000|2021-09-06 01:00:00|15166|15156|15140|15130|15167|15157|15136|15126|1730
1630890300000|2021-09-06 01:05:00|15141|15131|15141|15131|15145|15135|15138|15128|497
1630890600000|2021-09-06 01:10:00|15140|15130|15142|15132|15144|15134|15136|15126|494
1630890900000|2021-09-06 01:15:00|15140|15130|15082|15072|15141|15131|15077|15067|3455
1630891200000|2021-09-06 01:20:00|15081|15071|15117|15107|15126|15116|15080|15070|1626
1630891500000|2021-09-06 01:25:00|15119|15109|15112|15102|15125|15115|15096|15086|1780
1630891800000|2021-09-06 01:30:00|15110|15100|15133|15123|15144|15134|15081|15071|17137
1630892100000|2021-09-06 01:35:00|15131|15121|15172|15162|15198|15188|15125|15115|11575
1630892400000|2021-09-06 01:40:00|15176|15166|15258|15248|15258|15248|15162|15152|8770
1630892700000|2021-09-06 01:45:00|15256|15246|15336|15326|15350|15340|15236|15226|11982
1630893000000|2021-09-06 01:50:00|15335|15325|15324|15314|15378|15368|15306|15296|13561
1630893300000|2021-09-06 01:55:00|15325|15315|15345|15335|15350|15340|15301|15291|7260
1630893600000|2021-09-06 02:00:00|15344|15334|15415|15405|15418|15408|15315|15305|9593
1630893900000|2021-09-06 02:05:00|15416|15406|15438|15428|15452|15442|15389|15379|8674
1630894200000|2021-09-06 02:10:00|15439|15429|15423|15413|15445|15435|15401|15391|7483
1630894500000|2021-09-06 02:15:00|15422|15412|15362.8|15352.8|15438|15428|15325.8|15315.8|12397
1630894800000|2021-09-06 02:20:00|15361.8|15351.8|15328.8|15318.8|15375.8|15365.8|15311.8|15301.8|9178
1630895100000|2021-09-06 02:25:00|15330.8|15320.8|15381.8|15371.8|15387.8|15377.8|15328.8|15318.8|4064
1630895400000|2021-09-06 02:30:00|15382.8|15372.8|15369.8|15359.8|15393.8|15383.8|15352.8|15342.8|4766
1630895700000|2021-09-06 02:35:00|15368.8|15358.8|15335.8|15325.8|15372.8|15362.8|15334.8|15324.8|3559
1630896000000|2021-09-06 02:40:00|15336.8|15326.8|15274.8|15264.8|15340.8|15330.8|15273.8|15263.8|10159
1630896300000|2021-09-06 02:45:00|15278.8|15268.8|15303.8|15293.8|15325.8|15315.8|15278.8|15268.8|4788
1630896600000|2021-09-06 02:50:00|15304.8|15294.8|15345.8|15335.8|15346.8|15336.8|15278.8|15268.8|4804
1630896900000|2021-09-06 02:55:00|15347.8|15337.8|15360.8|15350.8|15365.8|15355.8|15341.8|15331.8|4148
1630897200000|2021-09-06 03:00:00|15362.8|15352.8|15368.8|15358.8|15378.8|15368.8|15347.8|15337.8|3030
1630897500000|2021-09-06 03:05:00|15369.8|15359.8|15384.8|15374.8|15395.8|15385.8|15368.8|15358.8|2844
1630897800000|2021-09-06 03:10:00|15383.8|15373.8|15410.8|15400.8|15411.8|15401.8|15367.8|15357.8|2680
1630898100000|2021-09-06 03:15:00|15411.8|15401.8|15422.8|15412.8|15439.8|15429.8|15392.8|15382.8|4169
1630898400000|2021-09-06 03:20:00|15425.8|15415.8|15443.8|15433.8|15452.8|15442.8|15411.8|15401.8|4290
1630898700000|2021-09-06 03:25:00|15445.8|15435.8|15411.8|15401.8|15447.8|15437.8|15408.8|15398.8|1489
1630899000000|2021-09-06 03:30:00|15410.8|15400.8|15416.8|15406.8|15420.8|15410.8|15410.8|15400.8|238
1630899300000|2021-09-06 03:35:00|15417.8|15407.8|15415.8|15405.8|15422.8|15412.8|15413.8|15403.8|429
1630899600000|2021-09-06 03:40:00|15417.8|15407.8|15420.8|15410.8|15420.8|15410.8|15415.8|15405.8|111
1630899900000|2021-09-06 03:45:00|15418.8|15408.8|15425.8|15415.8|15425.8|15415.8|15417.8|15407.8|214
1630900200000|2021-09-06 03:50:00|15426.8|15416.8|15426.8|15416.8|15430.8|15420.8|15424.8|15414.8|304
1630900500000|2021-09-06 03:55:00|15425.8|15415.8|15416.8|15406.8|15425.8|15415.8|15416.8|15406.8|280
1630900800000|2021-09-06 04:00:00|15417.8|15407.8|15406.8|15396.8|15417.8|15407.8|15404.8|15394.8|327
1630901100000|2021-09-06 04:05:00|15407.8|15397.8|15406.8|15396.8|15408.8|15398.8|15406.8|15396.8|159
1630901400000|2021-09-06 04:10:00|15407.8|15397.8|15406.8|15396.8|15408.8|15398.8|15405.8|15395.8|159
1630901700000|2021-09-06 04:15:00|15407.8|15397.8|15406.8|15396.8|15408.8|15398.8|15405.8|15395.8|120
1630902000000|2021-09-06 04:20:00|15405.8|15395.8|15405.8|15395.8|15406.8|15396.8|15404.8|15394.8|219
1630902300000|2021-09-06 04:25:00|15404.8|15394.8|15403.8|15393.8|15405.8|15395.8|15403.8|15393.8|133
1630902600000|2021-09-06 04:30:00|15404.8|15394.8|15400.8|15390.8|15404.8|15394.8|15400.8|15390.8|242
1630902900000|2021-09-06 04:35:00|15401.8|15391.8|15403.8|15393.8|15403.8|15393.8|15399.8|15389.8|219
1630903200000|2021-09-06 04:40:00|15402.8|15392.8|15403.8|15393.8|15405.8|15395.8|15401.8|15391.8|194
1630903500000|2021-09-06 04:45:00|15402.8|15392.8|15405.8|15395.8|15407.8|15397.8|15402.8|15392.8|143
1630903800000|2021-09-06 04:50:00|15403.8|15393.8|15401.8|15391.8|15405.8|15395.8|15400.8|15390.8|184
1630904100000|2021-09-06 04:55:00|15400.8|15390.8|15401.8|15391.8|15402.8|15392.8|15397.8|15387.8|425
1630904400000|2021-09-06 05:00:00|15403.8|15393.8|15363.8|15353.8|15428.8|15418.8|15356.8|15346.8|6627
1630904700000|2021-09-06 05:05:00|15364.8|15354.8|15385.8|15375.8|15399.8|15389.8|15361.8|15351.8|4105
1630905000000|2021-09-06 05:10:00|15383.8|15373.8|15405.8|15395.8|15411.8|15401.8|15378.8|15368.8|2287
1630905300000|2021-09-06 05:15:00|15406.8|15396.8|15394.8|15384.8|15406.8|15396.8|15374.8|15364.8|2667
1630905600000|2021-09-06 05:20:00|15393.8|15383.8|15378.8|15368.8|15394.8|15384.8|15372.8|15362.8|3478
1630905900000|2021-09-06 05:25:00|15379.8|15369.8|15385.8|15375.8|15397.8|15387.8|15372.8|15362.8|3202
1630906200000|2021-09-06 05:30:00|15384.8|15374.8|15409.8|15399.8|15414.8|15404.8|15383.8|15373.8|2699
1630906500000|2021-09-06 05:35:00|15410.8|15400.8|15434.8|15424.8|15437.8|15427.8|15406.8|15396.8|3016
1630906800000|2021-09-06 05:40:00|15435.8|15425.8|15409.8|15399.8|15435.8|15425.8|15409.8|15399.8|2550
1630907100000|2021-09-06 05:45:00|15408.8|15398.8|15411.8|15401.8|15412.8|15402.8|15388.8|15378.8|2097
1630907400000|2021-09-06 05:50:00|15413.8|15403.8|15416.8|15406.8|15423.8|15413.8|15400.8|15390.8|1562
1630907700000|2021-09-06 05:55:00|15417.8|15407.8|15400.8|15390.8|15424.8|15414.8|15400.8|15390.8|2047
1630908000000|2021-09-06 06:00:00|15402.8|15392.8|15400.8|15390.8|15409.8|15399.8|15397.8|15387.8|1823
1630908300000|2021-09-06 06:05:00|15399.8|15389.8|15402.8|15392.8|15410.8|15400.8|15396.8|15386.8|2142
1630908600000|2021-09-06 06:10:00|15403.8|15393.8|15368.8|15358.8|15414.8|15404.8|15367.8|15357.8|2685
1630908900000|2021-09-06 06:15:00|15369.8|15359.8|15382.8|15372.8|15392.8|15382.8|15354.8|15344.8|3410
1630909200000|2021-09-06 06:20:00|15384.8|15374.8|15399.8|15389.8|15404.8|15394.8|15379.8|15369.8|1763
1630909500000|2021-09-06 06:25:00|15400.8|15390.8|15390.8|15380.8|15404.8|15394.8|15383.8|15373.8|2778
1630909800000|2021-09-06 06:30:00|15392.8|15382.8|15390.8|15380.8|15394.8|15384.8|15376.8|15366.8|2895
1630910100000|2021-09-06 06:35:00|15392.8|15382.8|15375.8|15365.8|15398.8|15388.8|15375.8|15365.8|1747
1630910400000|2021-09-06 06:40:00|15374.8|15364.8|15383.8|15373.8|15387.8|15377.8|15367.8|15357.8|2832
1630910700000|2021-09-06 06:45:00|15382.8|15372.8|15364.8|15354.8|15382.8|15372.8|15355.8|15345.8|4738
1630911000000|2021-09-06 06:50:00|15363.8|15353.8|15360.8|15350.8|15371.8|15361.8|15354.8|15344.8|4345
1630911300000|2021-09-06 06:55:00|15362.8|15352.8|15357.8|15347.8|15362.8|15352.8|15338.8|15328.8|5470
1630911600000|2021-09-06 07:00:00|15356.8|15345.8|15360.8|15349.8|15363.8|15352.8|15353.8|15342.8|2098
1630911900000|2021-09-06 07:05:00|15361.8|15350.8|15359.8|15347.8|15361.8|15350.8|15356.8|15344.8|537
1630912200000|2021-09-06 07:10:00|15358.8|15346.8|15342.8|15331.8|15358.8|15346.8|15340.8|15329.8|1661
1630912500000|2021-09-06 07:15:00|15344.8|15332.8|15362.8|15351.8|15362.8|15351.8|15344.8|15332.8|513
1630912800000|2021-09-06 07:20:00|15363.8|15350.8|15366.8|15353.8|15376.8|15365.8|15363.8|15350.8|1069
1630913100000|2021-09-06 07:25:00|15365.8|15357.8|15364.8|15352.8|15371.8|15360.8|15362.8|15350.8|818
1630913400000|2021-09-06 07:30:00|15365.8|15353.8|15370.8|15358.8|15377.8|15365.8|15364.8|15353.8|603
1630913700000|2021-09-06 07:35:00|15369.8|15357.8|15367.8|15355.8|15370.8|15358.8|15363.8|15351.8|571
1630914000000|2021-09-06 07:40:00|15366.8|15354.8|15374.8|15362.8|15376.8|15365.8|15366.8|15354.8|714
1630914300000|2021-09-06 07:45:00|15372.8|15363.8|15371.8|15360.8|15378.8|15366.8|15369.8|15358.8|1021
1630914600000|2021-09-06 07:50:00|15372.8|15361.8|15370.8|15358.8|15374.8|15363.8|15368.8|15356.8|1228
1630914900000|2021-09-06 07:55:00|15369.8|15359.8|15369.8|15358.8|15378.8|15367.8|15367.8|15356.8|1241
1630915200000|2021-09-06 08:00:00|15370.8|15359.8|15369.8|15357.8|15374.8|15362.8|15366.8|15354.8|859
1630915500000|2021-09-06 08:05:00|15370.8|15358.8|15363.8|15351.8|15370.8|15358.8|15361.8|15350.8|1074
1630915800000|2021-09-06 08:10:00|15364.8|15352.8|15358.8|15346.8|15364.8|15352.8|15355.8|15343.8|1238
1630916100000|2021-09-06 08:15:00|15359.8|15347.8|15356.8|15345.8|15359.8|15348.8|15348.8|15337.8|1138
1630916400000|2021-09-06 08:20:00|15355.8|15344.8|15349.8|15337.8|15356.8|15345.8|15346.8|15335.8|872
1630916700000|2021-09-06 08:25:00|15350.8|15338.8|15354.8|15343.8|15363.8|15351.8|15346.8|15335.8|2297
1630917000000|2021-09-06 08:30:00|15369.6|15345.6|15368.2|15344.2|15369.7|15345.7|15364.9|15340.9|5
1630917300000|2021-09-06 08:35:00|15368.7|15344.7|15375.3|15351.3|15375.3|15351.3|15367.6|15343.6|1361
1630917600000|2021-09-06 08:40:00|15376.2|15352.2|15379.4|15355.4|15380.7|15356.7|15373|15349|0
1630917900000|2021-09-06 08:45:00|15379.8|15355.8|15381.3|15357.3|15381.5|15357.5|15374.9|15350.9|0
1630918200000|2021-09-06 08:50:00|15381.5|15357.5|15384|15360|15387.7|15363.7|15380.2|15356.2|0
1630918500000|2021-09-06 08:55:00|15383.7|15359.7|15387.7|15363.7|15388.7|15364.7|15382.6|15358.6|0
1630918800000|2021-09-06 09:00:00|15368.8|15356.8|15357.8|15345.8|15368.8|15357.8|15352.8|15340.8|667
1630919100000|2021-09-06 09:05:00|15356.8|15344.8|15353.8|15341.8|15356.8|15344.8|15351.8|15340.8|194
1630919400000|2021-09-06 09:10:00|15352.8|15342.8|15353.8|15342.8|15354.8|15343.8|15350.8|15338.8|93
1630919700000|2021-09-06 09:15:00|15354.8|15341.8|15351.8|15340.8|15354.8|15342.8|15351.8|15340.8|109
1630920000000|2021-09-06 09:20:00|15350.8|15339.8|15354.8|15343.8|15356.8|15345.8|15350.8|15339.8|146
1630920300000|2021-09-06 09:25:00|15355.8|15344.8|15357.8|15344.8|15357.8|15345.8|15354.8|15342.8|101
1630920600000|2021-09-06 09:30:00|15356.8|15343.8|15351.8|15340.8|15359.8|15347.8|15351.8|15340.8|119
1630920900000|2021-09-06 09:35:00|15352.8|15341.8|15357.8|15346.8|15358.8|15347.8|15351.8|15340.8|60
1630921200000|2021-09-06 09:40:00|15358.8|15347.8|15355.8|15344.8|15359.8|15347.8|15351.8|15339.8|164
1630921500000|2021-09-06 09:45:00|15356.8|15343.8|15359.8|15348.8|15361.8|15350.8|15355.8|15343.8|104
1630921800000|2021-09-06 09:50:00|15360.8|15347.8|15362.8|15350.8|15362.8|15350.8|15358.8|15347.8|33
1630922100000|2021-09-06 09:55:00|15361.8|15351.8|15366.8|15354.8|15366.8|15354.8|15361.8|15349.8|72
1630922400000|2021-09-06 10:00:00|15367.8|15355.8|15368.8|15357.8|15369.8|15357.8|15365.8|15354.8|62
1630922700000|2021-09-06 10:05:00|15369.8|15358.8|15368.8|15356.8|15370.8|15359.8|15368.8|15356.8|65
1630923000000|2021-09-06 10:10:00|15369.8|15357.8|15373.8|15361.8|15373.8|15362.8|15368.8|15356.8|130
1630923300000|2021-09-06 10:15:00|15372.8|15362.8|15379.8|15368.8|15379.8|15368.8|15372.8|15361.8|177
1630923600000|2021-09-06 10:20:00|15378.8|15367.8|15379.8|15367.8|15382.8|15371.8|15378.8|15366.8|165
1630923900000|2021-09-06 10:25:00|15378.8|15366.8|15377.8|15366.8|15380.8|15368.8|15377.8|15365.8|63
1630924200000|2021-09-06 10:30:00|15378.8|15367.8|15378.8|15367.8|15380.8|15368.8|15377.8|15366.8|136
1630924500000|2021-09-06 10:35:00|15377.8|15366.8|15381.8|15370.8|15381.8|15370.8|15377.8|15366.8|151
1630924800000|2021-09-06 10:40:00|15380.8|15368.8|15381.8|15370.8|15383.8|15372.8|15380.8|15368.8|190
1630925100000|2021-09-06 10:45:00|15380.8|15369.8|15383.8|15371.8|15384.8|15372.8|15380.8|15369.8|134
1630925400000|2021-09-06 10:50:00|15382.8|15372.8|15386.8|15375.8|15386.8|15375.8|15382.8|15371.8|309
1630925700000|2021-09-06 10:55:00|15385.8|15374.8|15389.8|15378.8|15389.8|15378.8|15384.8|15373.8|130
1630926000000|2021-09-06 11:00:00|15388.8|15377.8|15393.8|15382.8|15393.8|15382.8|15388.8|15377.8|293
1630926300000|2021-09-06 11:05:00|15391.8|15381.8|15393.8|15382.8|15394.8|15383.8|15391.8|15380.8|193
1630926600000|2021-09-06 11:10:00|15394.8|15383.8|15395.8|15383.8|15395.8|15384.8|15393.8|15381.8|98
1630926900000|2021-09-06 11:15:00|15394.8|15384.8|15395.8|15383.8|15395.8|15384.8|15393.8|15382.8|52
1630927200000|2021-09-06 11:20:00|15394.8|15382.8|15393.8|15382.8|15394.8|15383.8|15392.8|15381.8|78
1630927500000|2021-09-06 11:25:00|15392.8|15381.8|15393.8|15382.8|15395.8|15383.8|15392.8|15381.8|70
1630927800000|2021-09-06 11:30:00|15394.8|15381.8|15393.8|15382.8|15395.8|15383.8|15392.8|15381.8|70
1630928100000|2021-09-06 11:35:00|15392.8|15381.8|15389.8|15378.8|15392.8|15381.8|15387.8|15376.8|148
1630928400000|2021-09-06 11:40:00|15388.8|15377.8|15382.8|15370.8|15390.8|15379.8|15381.8|15370.8|232
1630928700000|2021-09-06 11:45:00|15381.8|15371.8|15380.8|15369.8|15383.8|15371.8|15380.8|15369.8|199
1630929000000|2021-09-06 11:50:00|15381.8|15370.8|15386.8|15375.8|15386.8|15375.8|15381.8|15369.8|47
1630929300000|2021-09-06 11:55:00|15385.8|15374.8|15384.8|15372.8|15386.8|15375.8|15383.8|15371.8|32
1630929600000|2021-09-06 12:00:00|15385.8|15373.8|15387.8|15375.8|15387.8|15376.8|15384.8|15372.8|26
1630929900000|2021-09-06 12:05:00|15386.8|15376.8|15387.8|15376.8|15388.8|15376.8|15386.8|15376.8|24
1630930200000|2021-09-06 12:10:00|15386.8|15375.8|15386.8|15375.8|15387.8|15376.8|15385.8|15373.8|37
1630930500000|2021-09-06 12:15:00|15387.8|15376.8|15384.8|15372.8|15389.8|15378.8|15384.8|15372.8|107
1630930800000|2021-09-06 12:20:00|15383.8|15373.8|15386.8|15375.8|15386.8|15375.8|15383.8|15372.8|15
1630931100000|2021-09-06 12:25:00|15387.8|15374.8|15381.8|15370.8|15387.8|15374.8|15381.8|15370.8|87
1630931400000|2021-09-06 12:30:00|15382.8|15371.8|15383.8|15372.8|15383.8|15372.8|15382.8|15370.8|20
1630931700000|2021-09-06 12:35:00|15382.8|15371.8|15383.8|15371.8|15384.8|15372.8|15382.8|15370.8|78
1630932000000|2021-09-06 12:40:00|15382.8|15370.8|15382.8|15371.8|15383.8|15372.8|15381.8|15370.8|28
1630932300000|2021-09-06 12:45:00|15383.8|15372.8|15383.8|15372.8|15384.8|15373.8|15382.8|15371.8|31
1630932600000|2021-09-06 12:50:00|15384.8|15373.8|15383.8|15372.8|15385.8|15374.8|15383.8|15371.8|42
1630932900000|2021-09-06 12:55:00|15382.8|15371.8|15383.8|15372.8|15384.8|15373.8|15382.8|15371.8|75
1630933200000|2021-09-06 13:00:00|15382.8|15371.8|15387.8|15376.8|15388.8|15377.8|15382.8|15371.8|36
1630933500000|2021-09-06 13:05:00|15386.8|15375.8|15387.8|15375.8|15388.8|15377.8|15385.8|15374.8|45
1630933800000|2021-09-06 13:10:00|15386.8|15374.8|15380.8|15368.8|15387.8|15375.8|15379.8|15368.8|162
1630934100000|2021-09-06 13:15:00|15381.8|15369.8|15383.8|15371.8|15384.8|15373.8|15380.8|15368.8|102
1630934400000|2021-09-06 13:20:00|15384.8|15372.8|15388.8|15376.8|15388.8|15377.8|15384.8|15371.8|86
1630934700000|2021-09-06 13:25:00|15389.8|15377.8|15388.8|15376.8|15389.8|15378.8|15386.8|15375.8|65
1630935000000|2021-09-06 13:30:00|15389.8|15377.8|15389.8|15378.8|15390.8|15378.8|15388.8|15377.8|74
1630935300000|2021-09-06 13:35:00|15390.8|15377.8|15387.8|15376.8|15391.8|15380.8|15385.8|15374.8|128
1630935600000|2021-09-06 13:40:00|15388.8|15377.8|15388.8|15377.8|15389.8|15378.8|15387.8|15375.8|95
1630935900000|2021-09-06 13:45:00|15389.8|15378.8|15387.8|15376.8|15390.8|15379.8|15386.8|15375.8|132
1630936200000|2021-09-06 13:50:00|15388.8|15377.8|15387.8|15375.8|15389.8|15377.8|15386.8|15375.8|75
1630936500000|2021-09-06 13:55:00|15388.8|15376.8|15389.8|15378.8|15390.8|15378.8|15388.8|15376.8|49
1630936800000|2021-09-06 14:00:00|15390.8|15379.8|15388.8|15377.8|15391.8|15380.8|15388.8|15377.8|154
1630937100000|2021-09-06 14:05:00|15387.8|15376.8|15387.8|15376.8|15389.8|15378.8|15387.8|15376.8|24
1630937400000|2021-09-06 14:10:00|15388.8|15375.8|15382.8|15371.8|15388.8|15376.8|15382.8|15371.8|79
1630937700000|2021-09-06 14:15:00|15383.8|15372.8|15384.8|15372.8|15384.8|15373.8|15383.8|15371.8|40
1630938000000|2021-09-06 14:20:00|15385.8|15373.8|15386.8|15375.8|15387.8|15376.8|15385.8|15373.8|21
1630938300000|2021-09-06 14:25:00|15387.8|15376.8|15391.8|15379.8|15391.8|15379.8|15386.8|15376.8|45
1630938600000|2021-09-06 14:30:00|15392.8|15380.8|15389.8|15378.8|15394.8|15383.8|15389.8|15378.8|438
1630938900000|2021-09-06 14:35:00|15388.8|15377.8|15390.8|15379.8|15390.8|15379.8|15387.8|15376.8|41
1630939200000|2021-09-06 14:40:00|15389.8|15378.8|15390.8|15378.8|15391.8|15380.8|15388.8|15377.8|55
1630939500000|2021-09-06 14:45:00|15391.8|15379.8|15389.8|15378.8|15391.8|15380.8|15388.8|15377.8|35
1630939800000|2021-09-06 14:50:00|15390.8|15379.8|15392.8|15381.8|15392.8|15381.8|15389.8|15378.8|77
1630940100000|2021-09-06 14:55:00|15391.8|15380.8|15393.8|15382.8|15393.8|15382.8|15391.8|15379.8|211
1630940400000|2021-09-06 15:00:00|15394.8|15383.8|15393.8|15382.8|15395.8|15384.8|15392.8|15381.8|109
1630940700000|2021-09-06 15:05:00|15394.8|15383.8|15392.8|15381.8|15394.8|15383.8|15392.8|15381.8|49
1630941000000|2021-09-06 15:10:00|15391.8|15380.8|15390.8|15379.8|15391.8|15380.8|15389.8|15378.8|65
1630941300000|2021-09-06 15:15:00|15391.8|15380.8|15392.8|15381.8|15394.8|15383.8|15390.8|15380.8|65
1630941600000|2021-09-06 15:20:00|15391.8|15380.8|15393.8|15382.8|15394.8|15383.8|15391.8|15380.8|84
1630941900000|2021-09-06 15:25:00|15394.8|15381.8|15398.8|15387.8|15398.8|15387.8|15394.8|15381.8|147
1630942200000|2021-09-06 15:30:00|15397.8|15386.8|15401.8|15390.8|15401.8|15390.8|15393.8|15382.8|142
1630942500000|2021-09-06 15:35:00|15400.8|15389.8|15400.8|15388.8|15402.8|15391.8|15400.8|15388.8|109
1630942800000|2021-09-06 15:40:00|15399.8|15389.8|15396.8|15385.8|15399.8|15389.8|15396.8|15385.8|60
1630943100000|2021-09-06 15:45:00|15395.8|15384.8|15395.8|15384.8|15396.8|15385.8|15393.8|15382.8|45
1630943400000|2021-09-06 15:50:00|15396.8||15395.8||15396.8||15395.8||14
1630943700000|2021-09-06 15:55:00|15396.8|15385.8|15394.8|15383.8|15396.8|15385.8|15394.8|15383.8|33
1630944000000|2021-09-06 16:00:00|15395.8|15384.8|15395.8|15384.8|15396.8|15385.8|15394.8|15383.8|20
1630944300000|2021-09-06 16:05:00|15394.8|15383.8|15391.8|15379.8|15395.8|15384.8|15390.8|15379.8|102
1630944600000|2021-09-06 16:10:00|15392.8|15380.8|15390.8|15378.8|15392.8|15380.8|15389.8|15377.8|132
1630944900000|2021-09-06 16:15:00|15389.8|15379.8|15390.8|15378.8|15391.8|15380.8|15389.8|15378.8|17
1630945200000|2021-09-06 16:20:00|15389.8|15379.8|15389.8|15378.8|15390.8|15379.8|15389.8|15377.8|20
1630945500000|2021-09-06 16:25:00|15388.8|15377.8|15385.8|15374.8|15389.8|15378.8|15385.8|15374.8|47
1630945800000|2021-09-06 16:30:00|15386.8|15375.8|15384.8|15372.8|15388.8|15376.8|15383.8|15372.8|78
1630946100000|2021-09-06 16:35:00|15385.8|15373.8|15387.8|15375.8|15387.8|15375.8|15385.8|15372.8|15
1630946400000|2021-09-06 16:40:00|15386.8|15374.8|15386.8|15374.8|15386.8|15375.8|15385.8|15374.8|5
1630946700000|2021-09-06 16:45:00|15385.8|15373.8|15384.8|15373.8|15386.8|15375.8|15382.8|15371.8|148
1630947000000|2021-09-06 16:50:00|15385.8|15374.8|15388.8|15375.8|15391.8|15380.8|15385.8|15374.8|77
1630947300000|2021-09-06 16:55:00|15389.8|15377.8|15386.8|15374.8|15390.8|15379.8|15386.8|15374.8|33
1630947600000|2021-09-06 17:00:00|15387.8|15375.8|15388.8|15375.8|15389.8|15378.8|15387.8|15375.8|14
1630947900000|2021-09-06 17:05:00|15387.8||15387.8||15388.8||15387.8||0
1630948200000|2021-09-06 17:10:00|15388.8|15376.8|15389.8|15376.8|15389.8|15376.8|15388.8|15375.8|18
1630948500000|2021-09-06 17:15:00|15390.8|15377.8|15391.8|15378.8|15391.8|15379.8|15390.8|15377.8|15
1630948800000|2021-09-06 17:20:00|15392.8|15379.8|15391.8|15378.8|15392.8|15379.8|15391.8|15378.8|0
1630949100000|2021-09-06 17:25:00|15390.8|15379.8|15391.8|15378.8|15391.8|15379.8|15390.8|15378.8|5
1630949400000|2021-09-06 17:30:00|15390.8|15379.8|15391.8|15378.8|15391.8|15379.8|15390.8|15378.8|0
1630949700000|2021-09-06 17:35:00|15389.8|15377.8|15389.8|15377.8|15389.8|15377.8|15389.8|15377.8|5
1630950000000|2021-09-06 17:40:00||15378.8||15377.8||15378.8||15377.8|1
1630950300000|2021-09-06 17:45:00|15391.8|15378.8|15390.8|15378.8|15391.8|15378.8|15390.8|15378.8|1
1630950600000|2021-09-06 17:50:00|15391.8|15377.8|15390.8|15377.8|15391.8|15377.8|15389.8|15377.8|2
1630950900000|2021-09-06 17:55:00|15389.8|15378.8|15389.8|15378.8|15389.8|15378.8|15389.8|15378.8|1
1630951200000|2021-09-06 18:00:00||15377.8||15377.8||15378.8||15377.8|1
1630951500000|2021-09-06 18:05:00|15390.8|15379.8|15390.8|15378.8|15391.8|15379.8|15390.8|15378.8|6
1630951800000|2021-09-06 18:10:00|15391.8|15380.8|15392.8|15379.8|15392.8|15380.8|15391.8|15379.8|12
1630952100000|2021-09-06 18:15:00|15393.8|15381.8|15393.8|15380.8|15393.8|15382.8|15393.8|15380.8|12
1630952400000|2021-09-06 18:20:00||15379.8||15380.8||15380.8||15379.8|0
1630952700000|2021-09-06 18:25:00||15381.8||15380.8||15381.8||15380.8|0
1630953000000|2021-09-06 18:30:00|15392.8|15379.8|15392.8|15379.8|15392.8|15380.8|15392.8|15379.8|0
1630953300000|2021-09-06 18:35:00|15391.8|15378.8|15383.8|15370.8|15391.8|15378.8|15382.8|15370.8|179
1630953600000|2021-09-06 18:40:00|15382.8|15369.8|15380.8|15370.8|15383.8|15371.8|15379.8|15368.8|68
1630953900000|2021-09-06 18:45:00|15380.3|15370.3|15380.8|15370.8|15382.3|15372.3|15380.3|15370.3|15
1630954200000|2021-09-06 18:50:00|15381.3|15371.3|15381.3|15371.3|15381.8|15371.8|15379.3|15369.3|8
1630954500000|2021-09-06 18:55:00|15381.8|15371.8|15381.8|15371.8|15381.8|15371.8|15381.3|15371.3|2
1630954800000|2021-09-06 19:00:00|15381.3|15371.3|15381.8|15371.8|15381.8|15371.8|15381.3|15371.3|1
1630955100000|2021-09-06 19:05:00|15381.3|15371.3|15375.8|15365.8|15381.3|15371.3|15374.3|15364.3|75
1630955400000|2021-09-06 19:10:00|15375.3|15365.3|15374.3|15364.3|15375.8|15365.8|15373.3|15363.3|75
1630955700000|2021-09-06 19:15:00|15373.8|15363.8|15374.8|15364.8|15375.3|15365.3|15373.3|15363.3|80
1630956000000|2021-09-06 19:20:00|15374.3|15364.3|15374.3|15364.3|15374.3|15364.3|15374.3|15364.3|7
1630956300000|2021-09-06 19:25:00|15375.3|15365.3|15374.8|15364.8|15375.3|15365.3|15374.8|15364.8|7
1630958100000|2021-09-06 19:55:00|15375.3|15365.3|15375.8|15365.8|15375.8|15365.8|15375.3|15365.3|36
1630959000000|2021-09-06 20:10:00|15375.3|15365.3|15375.3|15365.3|15375.8|15365.8|15375.3|15365.3|5
1630959900000|2021-09-06 20:25:00|15375.8|15365.8|15375.8|15365.8|15375.8|15365.8|15375.3|15365.3|30
1630960200000|2021-09-06 20:30:00|||||||||1
1630960500000|2021-09-06 20:35:00|15375.3|15365.3|15374.8|15364.8|15375.3|15365.3|15374.8|15364.8|13
1630961100000|2021-09-06 20:45:00|15374.3|15364.3|15373.3|15363.3|15374.3|15364.3|15373.3|15363.3|12
1630961400000|2021-09-06 20:50:00|||||||||34
1630961700000|2021-09-06 20:55:00|||||||||5
1630962000000|2021-09-06 21:00:00|||||||||4
1630962300000|2021-09-06 21:05:00|||||||||1
1630962600000|2021-09-06 21:10:00|15374.8|15364.8|15374.8|15364.8|15374.8|15364.8|15374.8|15364.8|11
1630962900000|2021-09-06 21:15:00|15381.7|15357.7|15381.5|15357.5|15381.7|15357.7|15381.5|15357.5|9
1630964400000|2021-09-06 21:40:00|15381.6|15357.6|15381.5|15357.5|15381.6|15357.6|15381.5|15357.5|0
1630965000000|2021-09-06 21:50:00|15382|15358|15382.2|15358.2|15382.2|15358.2|15382|15358|0
1630965300000|2021-09-06 21:55:00|15382.7|15358.7|15382.7|15358.7|15382.7|15358.7|15382.7|15358.7|0
1630965600000|2021-09-06 22:00:00|15378.8|15354.8|15376|15352|15379.4|15355.4|15375.3|15351.3|0
1630965900000|2021-09-06 22:05:00|15375.3|15351.3|15376|15352|15376|15352|15375|15351|0
1630966200000|2021-09-06 22:10:00|15375.3|15351.3|15373.6|15349.6|15376|15352|15372|15348|0
1630966500000|2021-09-06 22:15:00|15373.2|15349.2|15374.2|15350.2|15374.8|15350.8|15372.9|15348.9|0
1630966800000|2021-09-06 22:20:00|15373.6|15349.6|15372.9|15348.9|15374.2|15350.2|15372.9|15348.9|0
1630967100000|2021-09-06 22:25:00|15372.6|15348.6|15372.3|15348.3|15372.9|15348.9|15372.3|15348.3|0
1630967400000|2021-09-06 22:30:00|15372.6|15348.6|15372.9|15348.9|15372.9|15348.9|15372|15348|0
1630967700000|2021-09-06 22:35:00|15372.3|15348.3|15371.6|15347.6|15372.9|15348.9|15371.6|15347.6|0
1630968000000|2021-09-06 22:40:00|15371.5|15347.5|15370.1|15346.1|15372.8|15348.8|15370.1|15346.1|0
1630968300000|2021-09-06 22:45:00|15370.4|15346.4|15370.8|15346.8|15370.8|15346.8|15370.1|15346.1|0
1630968600000|2021-09-06 22:50:00|15371.1|15347.1|15371.4|15347.4|15371.4|15347.4|15370.8|15346.8|0
1630968900000|2021-09-06 22:55:00|15370.8|15346.8|15370.1|15346.1|15370.8|15346.8|15370.1|15346.1|0
1630969200000|2021-09-06 23:00:00|15370.8|15346.8|15370.6|15346.6|15371.3|15347.3|15368.9|15344.9|0
1630969500000|2021-09-06 23:05:00|15371.3|15347.3|15371.2|15347.2|15371.9|15347.9|15370.6|15346.6|0
1630969800000|2021-09-06 23:10:00|15370.6|15346.6|15370.6|15346.6|15370.6|15346.6|15370.3|15346.3|0
1630970100000|2021-09-06 23:15:00|15371.2|15347.2|15370.6|15346.6|15371.2|15347.2|15370|15346|0
1630970400000|2021-09-06 23:20:00|15370|15346|15370|15346|15370|15346|15369.3|15345.3|0
1630970700000|2021-09-06 23:25:00|15370.6|15346.6|15371.7|15347.7|15371.7|15347.7|15370|15346|0
1630971000000|2021-09-06 23:30:00|15371.1|15347.1|15373.6|15349.6|15373.6|15349.6|15371.1|15347.1|0
1630971300000|2021-09-06 23:35:00|15373.3|15349.3|15373.6|15349.6|15374.3|15350.3|15373|15349|0
1630971600000|2021-09-06 23:40:00|15373|15349|15370.5|15346.5|15373.6|15349.6|15370.5|15346.5|0
1630971900000|2021-09-06 23:45:00|15370.8|15346.8|15367.3|15343.3|15370.8|15346.8|15367.2|15343.2|0
1630972200000|2021-09-06 23:50:00|15367|15343|15367.2|15343.2|15368.5|15344.5|15367|15343|0
1630972500000|2021-09-06 23:55:00|15367.5|15343.5|15366.5|15342.5|15367.8|15343.8|15365.8|15341.8|0
1630972800000|2021-09-07 00:00:00|15365.8|15341.8|15366.6|15342.6|15366.6|15342.6|15362.4|15338.4|0
1630973100000|2021-09-07 00:05:00|15366|15342|15366.6|15342.6|15366.6|15342.6|15364.1|15340.1|0
1630973400000|2021-09-07 00:10:00|15367.3|15343.3|15369.2|15345.2|15369.2|15345.2|15366.6|15342.6|0
1630973700000|2021-09-07 00:15:00|15368.9|15344.9|15370.7|15346.7|15371|15347|15367.1|15343.1|0
1630974000000|2021-09-07 00:20:00|15369.8|15345.8|15375.4|15351.4|15375.4|15351.4|15366.7|15342.7|0
1630974300000|2021-09-07 00:25:00|15374.9|15350.9|15374.2|15350.2|15375.4|15351.4|15372.6|15348.6|0
1630974600000|2021-09-07 00:30:00|15373.7|15349.7|15376|15352|15377.2|15353.2|15373.3|15349.3|0
1630974900000|2021-09-07 00:35:00|15375.9|15351.9|15375.5|15351.5|15376.9|15352.9|15375.4|15351.4|0
1630975200000|2021-09-07 00:40:00|15375.4|15351.4|15377|15353|15377|15353|15374.2|15350.2|0
1630975500000|2021-09-07 00:45:00|15376.1|15352.1|15373.3|15349.3|15377|15353|15373.3|15349.3|0
1630975800000|2021-09-07 00:50:00|15374.2|15350.2|15370|15346|15375.8|15351.8|15369.8|15345.8|0
1630976100000|2021-09-07 00:55:00|15370.9|15346.9|15383.9|15359.9|15385.9|15361.9|15369.6|15345.6|0
1630976400000|2021-09-07 01:00:00|15384.3|15360.3|15335.8|15325.8|15384.3|15371.8|15332.8|15322.8|2165
1630976700000|2021-09-07 01:05:00|15337.8|15327.8|15336.8|15326.8|15341.8|15331.8|15329.8|15319.8|898
1630977000000|2021-09-07 01:10:00|15333.8|15323.8|15330.8|15320.8|15336.8|15326.8|15312.8|15302.8|1148
1630977300000|2021-09-07 01:15:00|15331.8|15321.8|15333.8|15323.8|15356.8|15346.8|15330.8|15320.8|1981
1630977600000|2021-09-07 01:20:00|15332.8|15322.8|15343.8|15333.8|15362.8|15352.8|15330.8|15320.8|1905
1630977900000|2021-09-07 01:25:00|15341.8|15331.8|15331.8|15321.8|15344.8|15334.8|15323.8|15313.8|1909
1630978200000|2021-09-07 01:30:00|15336.8|15326.8|15335.8|15325.8|15345.8|15335.8|15308.8|15298.8|13872
1630978500000|2021-09-07 01:35:00|15332.8|15322.8|15323.8|15313.8|15332.8|15322.8|15282.8|15272.8|9805
1630978800000|2021-09-07 01:40:00|15320.8|15310.8|15279.8|15269.8|15354.8|15344.8|15263.8|15253.8|10249
1630979100000|2021-09-07 01:45:00|15278.8|15268.8|15264.8|15254.8|15300.8|15290.8|15262.8|15252.8|7447
1630979400000|2021-09-07 01:50:00|15258.8|15248.8|15267.8|15257.8|15286.8|15276.8|15248.8|15238.8|7796
1630979700000|2021-09-07 01:55:00|15263.8|15253.8|15301.8|15291.8|15304.8|15294.8|15241.8|15231.8|5046
1630980000000|2021-09-07 02:00:00|15303.8|15293.8|15303.8|15293.8|15333.8|15323.8|15278.8|15268.8|8177
1630980300000|2021-09-07 02:05:00|15305.8|15295.8|15329.8|15319.8|15338.8|15328.8|15286.8|15276.8|5852
1630980600000|2021-09-07 02:10:00|15325.8|15315.8|15404.8|15394.8|15404.8|15394.8|15310.8|15300.8|8061
1630980900000|2021-09-07 02:15:00|15401.8|15391.8|15372.8|15362.8|15410.8|15400.8|15365.8|15355.8|5219
1630981200000|2021-09-07 02:20:00|15374.8|15364.8|15360.8|15350.8|15387.8|15377.8|15343.8|15333.8|3688
1630981500000|2021-09-07 02:25:00|15361.8|15351.8|15322.8|15312.8|15362.8|15352.8|15320.8|15310.8|3462
1630981800000|2021-09-07 02:30:00|15320.8|15310.8|15326.8|15316.8|15333.8|15323.8|15305.8|15295.8|3263
1630982100000|2021-09-07 02:35:00|15324.8|15314.8|15350.8|15340.8|15355.8|15345.8|15317.8|15307.8|2271
1630982400000|2021-09-07 02:40:00|15349.8|15339.8|15333.8|15323.8|15352.8|15342.8|15320.8|15310.8|1807
1630982700000|2021-09-07 02:45:00|15334.8|15324.8|15334.8|15324.8|15339.8|15329.8|15311.8|15301.8|2145
1630983000000|2021-09-07 02:50:00|15335.8|15325.8|15326.8|15316.8|15341.8|15331.8|15315.8|15305.8|2114
1630983300000|2021-09-07 02:55:00|15327.8|15317.8|15345.8|15335.8|15349.8|15339.8|15317.8|15307.8|2034
1630983600000|2021-09-07 03:00:00|15344.8|15334.8|15351.8|15341.8|15361.8|15351.8|15324.8|15314.8|2356
1630983900000|2021-09-07 03:05:00|15352.8|15342.8|15356.9|15346.9|15358.9|15348.9|15337.9|15327.9|1492
1630984200000|2021-09-07 03:10:00|15355.9|15345.9|15332.9|15322.9|15361.9|15351.9|15326.9|15316.9|1958
1630984500000|2021-09-07 03:15:00|15331.9|15321.9|15334.9|15324.9|15335.9|15325.9|15317.9|15307.9|1742
1630984800000|2021-09-07 03:20:00|15333.9|15323.9|15329.9|15319.9|15334.9|15324.9|15318.9|15308.9|2032
1630985100000|2021-09-07 03:25:00|15328.9|15318.9|15331.9|15321.9|15332.9|15322.9|15313.9|15303.9|2985
1630985400000|2021-09-07 03:30:00|15329.9|15319.9|15329.9|15319.9|15330.9|15320.9|15319.9|15309.9|244
1630985700000|2021-09-07 03:35:00|15328.9|15318.9|15325.9|15315.9|15329.9|15319.9|15325.9|15315.9|259
1630986000000|2021-09-07 03:40:00|15326.9|15316.9|15325.9|15315.9|15328.9|15318.9|15323.9|15313.9|133
1630986300000|2021-09-07 03:45:00|15324.9|15314.9|15322.9|15312.9|15325.9|15315.9|15320.9|15310.9|163
1630986600000|2021-09-07 03:50:00|15323.9|15313.9|15325.9|15315.9|15326.9|15316.9|15322.9|15312.9|126
1630986900000|2021-09-07 03:55:00|15324.9|15314.9|15328.9|15318.9|15329.9|15319.9|15322.9|15312.9|136
1630987200000|2021-09-07 04:00:00|15329.9|15319.9|15331.9|15321.9|15336.9|15326.9|15329.9|15319.9|135
1630987500000|2021-09-07 04:05:00|15332.9|15322.9|15335.9|15325.9|15336.9|15326.9|15332.9|15322.9|113
1630987800000|2021-09-07 04:10:00|15336.9|15326.9|15335.9|15325.9|15340.9|15330.9|15332.9|15322.9|355
1630988100000|2021-09-07 04:15:00|15334.9|15324.9|15336.9|15326.9|15340.9|15330.9|15334.9|15324.9|108
1630988400000|2021-09-07 04:20:00|15337.9|15327.9|15338.9|15328.9|15338.9|15328.9|15335.9|15325.9|60
1630988700000|2021-09-07 04:25:00|15337.9|15327.9|15342.9|15332.9|15342.9|15332.9|15337.9|15327.9|67
1630989000000|2021-09-07 04:30:00|15340.9|15330.9|15338.9|15328.9|15343.9|15333.9|15337.9|15327.9|323
1630989300000|2021-09-07 04:35:00|15339.9|15329.9|15337.9|15327.9|15340.9|15330.9|15336.9|15326.9|104
1630989600000|2021-09-07 04:40:00|15336.9|15326.9|15335.9|15325.9|15336.9|15326.9|15334.9|15324.9|221
1630989900000|2021-09-07 04:45:00|15334.9|15324.9|15335.9|15325.9|15337.9|15327.9|15333.9|15323.9|101
1630990200000|2021-09-07 04:50:00|15334.9|15324.9|15332.9|15322.9|15335.9|15325.9|15330.9|15320.9|106
1630990500000|2021-09-07 04:55:00|15333.9|15323.9|15332.9|15322.9|15333.9|15323.9|15331.9|15321.9|76
1630990800000|2021-09-07 05:00:00|15331.9|15321.9|15375.9|15365.9|15385.9|15375.9|15323.9|15313.9|4309
1630991100000|2021-09-07 05:05:00|15376.9|15366.9|15375.9|15365.9|15379.9|15369.9|15361.9|15351.9|2701
1630991400000|2021-09-07 05:10:00|15376.9|15366.9|15437.9|15427.9|15442.9|15432.9|15375.9|15365.9|6841
1630991700000|2021-09-07 05:15:00|15435.9|15425.9|15451.9|15441.9|15476.9|15466.9|15424.9|15414.9|7514
1630992000000|2021-09-07 05:20:00|15452.9|15442.9|15472.9|15462.9|15478.9|15468.9|15431.9|15421.9|12681
1630992300000|2021-09-07 05:25:00|15474.9|15464.9|15458.9|15448.9|15493.9|15483.9|15445.9|15435.9|6293
1630992600000|2021-09-07 05:30:00|15462.9|15452.9|15428.9|15418.9|15471.9|15461.9|15428.9|15418.9|5008
1630992900000|2021-09-07 05:35:00|15432.9|15422.9|15425.9|15415.9|15437.9|15427.9|15409.9|15399.9|4015
1630993200000|2021-09-07 05:40:00|15427.9|15417.9|15443.9|15433.9|15445.9|15435.9|15421.9|15411.9|2974
1630993500000|2021-09-07 05:45:00|15445.9|15435.9|15432.9|15422.9|15457.9|15447.9|15419.9|15409.9|4782
1630993800000|2021-09-07 05:50:00|15433.9|15423.9|15435.9|15425.9|15443.9|15433.9|15421.9|15411.9|3186
1630994100000|2021-09-07 05:55:00|15434.9|15424.9|15459.9|15449.9|15468.9|15458.9|15433.9|15423.9|4076
1630994400000|2021-09-07 06:00:00|15462.9|15452.9|15475.9|15465.9|15486.9|15476.9|15452.9|15442.9|3442
1630994700000|2021-09-07 06:05:00|15476.9|15466.9|15490.9|15480.9|15496.9|15486.9|15467.9|15457.9|3673
1630995000000|2021-09-07 06:10:00|15491.9|15481.9|15516.9|15506.9|15525.9|15515.9|15489.9|15479.9|5419
1630995300000|2021-09-07 06:15:00|15519.9|15509.9|15563.9|15553.9|15576.9|15566.9|15519.9|15509.9|7026
1630995600000|2021-09-07 06:20:00|15564.9|15554.9|15557.9|15547.9|15601.9|15591.9|15539.9|15529.9|9936
1630995900000|2021-09-07 06:25:00|15555.9|15545.9|15535.9|15525.9|15570.9|15560.9|15524.9|15514.9|6572
1630996200000|2021-09-07 06:30:00|15534.9|15524.9|15554.9|15544.9|15572.9|15562.9|15526.9|15516.9|5625
1630996500000|2021-09-07 06:35:00|15556.9|15546.9|15563.9|15553.9|15578.9|15568.9|15549.9|15539.9|4642
1630996800000|2021-09-07 06:40:00|15562.9|15552.9|15531.9|15521.9|15568.9|15558.9|15529.9|15519.9|7412
1630997100000|2021-09-07 06:45:00|15530.9|15520.9|15538.9|15528.9|15553.9|15543.9|15528.9|15518.9|5328
1630997400000|2021-09-07 06:50:00|15537.9|15527.9|15511.9|15501.9|15537.9|15527.9|15506.9|15496.9|9072
1630997700000|2021-09-07 06:55:00|15512.9|15502.9|15494.9|15484.9|15512.9|15502.9|15476.9|15466.9|13601
1630998000000|2021-09-07 07:00:00|15495.9|15483.9|15516.9|15504.9|15520.9|15508.9|15493.9|15481.9|1967
1630998300000|2021-09-07 07:05:00|15515.9|15503.9|15518.9|15507.9|15526.9|15515.9|15510.9|15498.9|1457
1630998600000|2021-09-07 07:10:00|15517.9|15506.9|15537.9|15525.9|15540.9|15529.9|15517.9|15506.9|2397
1630998900000|2021-09-07 07:15:00|15536.9|15526.9|15545.9|15534.9|15545.9|15534.9|15535.9|15524.9|1098
1630999200000|2021-09-07 07:20:00|15546.9|15533.9|15540.9|15528.9|15546.9|15535.9|15537.9|15526.9|364
1630999500000|2021-09-07 07:25:00|15541.9|15529.9|15548.9|15537.9|15550.9|15538.9|15540.9|15528.9|468
1630999800000|2021-09-07 07:30:00|15547.9|15536.9|15543.9|15531.9|15551.9|15539.9|15542.9|15531.9|484
1631000100000|2021-09-07 07:35:00|15542.9|15532.9|15547.9|15536.9|15548.9|15536.9|15542.9|15532.9|259
1631000400000|2021-09-07 07:40:00|15548.9|15535.9|15542.9|15531.9|15548.9|15536.9|15540.9|15528.9|322
1631000700000|2021-09-07 07:45:00|15541.9|15529.9|15547.9|15535.9|15548.9|15537.9|15539.9|15527.9|869
1631001000000|2021-09-07 07:50:00|15546.9|15536.9|15541.9|15529.9|15550.9|15538.9|15541.9|15529.9|522
1631001300000|2021-09-07 07:55:00|15542.9|15530.9|15541.9|15530.9|15548.9|15536.9|15539.9|15528.9|684
1631001600000|2021-09-07 08:00:00|15540.9|15529.9|15529.9|15518.9|15544.9|15533.9|15529.9|15518.9|1139
1631001900000|2021-09-07 08:05:00|15530.9|15519.9|15515.9|15503.9|15534.9|15522.9|15513.9|15501.9|1791
1631002200000|2021-09-07 08:10:00|15516.9|15504.9|15521.9|15509.9|15522.9|15511.9|15507.9|15496.9|692
1631002500000|2021-09-07 08:15:00|15522.9|15510.9|15510.9|15498.9|15522.9|15510.9|15509.9|15498.9|543
1631002800000|2021-09-07 08:20:00|15508.9|15499.9|15503.9|15492.9|15509.9|15499.9|15499.9|15487.9|641
1631003100000|2021-09-07 08:25:00|15502.9|15491.9|15496.9|15483.9|15508.9|15496.9|15489.9|15478.9|1394
1631003400000|2021-09-07 08:30:00|15508.7|15484.7|15511.5|15487.5|15514.7|15490.7|15505.3|15481.3|0
1631003700000|2021-09-07 08:35:00|15512.4|15488.4|15526.5|15502.5|15526.5|15502.5|15510.2|15486.2|198
1631004000000|2021-09-07 08:40:00|15527.4|15503.4|15554.2|15530.2|15558.4|15534.4|15525.9|15501.9|0
1631004300000|2021-09-07 08:45:00|15553.3|15529.3|15547.9|15523.9|15553.3|15529.3|15547.7|15523.7|0
1631004600000|2021-09-07 08:50:00|15545|15521|15538.4|15514.4|15546.2|15522.2|15534.4|15510.4|0
1631004900000|2021-09-07 08:55:00|15538.2|15514.2|15535.7|15511.7|15541.9|15517.9|15535.4|15511.4|0
1631005200000|2021-09-07 09:00:00|15535.5|15511.5|15490.9|15479.9|15535.5|15511.5|15484.9|15473.9|484
1631005500000|2021-09-07 09:05:00|15489.9|15478.9|15494.9|15481.9|15494.9|15482.9|15487.9|15476.9|292
1631005800000|2021-09-07 09:10:00|15493.9|15480.9|15493.9|15481.9|15494.9|15482.9|15489.9|15477.9|231
1631006100000|2021-09-07 09:15:00|15492.9|15480.9|15491.9|15479.9|15493.9|15482.9|15488.9|15477.9|187
1631006400000|2021-09-07 09:20:00|15489.9|15478.9|15479.9|15468.9|15490.9|15479.9|15478.9|15467.9|482
1631006700000|2021-09-07 09:25:00|15480.9|15469.9|15482.9|15471.9|15487.9|15476.9|15480.9|15469.9|250
1631007000000|2021-09-07 09:30:00|15481.9|15470.9|15467.9|15456.9|15481.9|15470.9|15467.9|15456.9|326
1631007300000|2021-09-07 09:35:00|15468.9|15457.9|15475.9|15463.9|15476.9|15465.9|15468.9|15457.9|125
1631007600000|2021-09-07 09:40:00|15474.9|15464.9|15477.9|15466.9|15480.9|15469.9|15474.9|15462.9|142
1631007900000|2021-09-07 09:45:00|15478.9|15467.9|15471.9|15460.9|15478.9|15467.9|15471.9|15460.9|197
1631008200000|2021-09-07 09:50:00|15472.9|15461.9|15473.9|15462.9|15475.9|15464.9|15471.9|15459.9|90
1631008500000|2021-09-07 09:55:00|15474.9|15461.9|15481.9|15469.9|15481.9|15470.9|15472.9|15461.9|117
1631008800000|2021-09-07 10:00:00|15480.9|15470.9|15479.9|15468.9|15481.9|15470.9|15476.9|15465.9|100
1631009100000|2021-09-07 10:05:00|15478.9|15467.9|15479.9|15468.9|15483.9|15472.9|15478.9|15466.9|82
1631009400000|2021-09-07 10:10:00|15480.9|15467.9|15478.9|15467.9|15480.9|15469.9|15476.9|15465.9|62
1631009700000|2021-09-07 10:15:00|15477.9|15466.9|15479.9|15468.9|15480.9|15469.9|15476.9|15465.9|52
1631010000000|2021-09-07 10:20:00|15480.9|15469.9|15480.9|15468.9|15481.9|15470.9|15478.9|15467.9|31
1631010300000|2021-09-07 10:25:00|15479.9|15469.9|15480.9|15469.9|15485.9|15474.9|15479.9|15468.9|105
1631010600000|2021-09-07 10:30:00|15479.9|15468.9|15479.9|15468.9|15480.9|15469.9|15478.9|15466.9|63
1631010900000|2021-09-07 10:35:00|15480.9|15469.9|15484.9|15473.9|15484.9|15473.9|15479.9|15468.9|39
1631011200000|2021-09-07 10:40:00|15483.9|15472.9|15483.9|15471.9|15484.9|15473.9|15480.9|15469.9|32
1631011500000|2021-09-07 10:45:00|15482.9|15472.9|15481.9|15469.9|15483.9|15472.9|15479.9|15468.9|51
1631011800000|2021-09-07 10:50:00|15480.9|15470.9|15482.9|15470.9|15482.9|15471.9|15480.9|15468.9|10
1631012100000|2021-09-07 10:55:00|15481.9|15471.9|15484.9|15473.9|15484.9|15473.9|15480.9|15469.9|29
1631012400000|2021-09-07 11:00:00|15483.9|15472.9|15484.9|15473.9|15485.9|15474.9|15479.9|15468.9|152
1631012700000|2021-09-07 11:05:00|15483.9|15472.9|15483.9|15471.9|15485.9|15474.9|15482.9|15471.9|30
1631013000000|2021-09-07 11:10:00|15482.9|15472.9|15484.9|15473.9|15485.9|15474.9|15482.9|15472.9|24
1631013300000|2021-09-07 11:15:00|15485.9|15474.9|15488.9|15477.9|15488.9|15477.9|15483.9|15472.9|16
1631013600000|2021-09-07 11:20:00|15487.9|15476.9|15489.9|15477.9|15489.9|15478.9|15486.9|15475.9|21
1631013900000|2021-09-07 11:25:00|15490.9|15478.9|15493.9|15481.9|15493.9|15482.9|15490.9|15478.9|66
1631014200000|2021-09-07 11:30:00|15492.9|15482.9|15495.9|15484.9|15495.9|15484.9|15491.9|15480.9|81
1631014500000|2021-09-07 11:35:00|15496.9|15483.9|15497.9|15486.9|15497.9|15486.9|15495.9|15483.9|145
1631014800000|2021-09-07 11:40:00|15498.9|15485.9|15496.9|15485.9|15498.9|15487.9|15495.9|15484.9|79
1631015100000|2021-09-07 11:45:00|15495.9|15484.9|15496.9|15485.9|15497.9|15486.9|15495.9|15484.9|35
1631015400000|2021-09-07 11:50:00|15497.9|15486.9|15496.9|15485.9|15497.9|15486.9|15496.9|15485.9|27
1631015700000|2021-09-07 11:55:00|15495.9|15484.9|15495.9|15483.9|15497.9|15486.9|15494.9|15483.9|50
1631016000000|2021-09-07 12:00:00|15494.9|15484.9|15494.9|15482.9|15497.9|15485.9|15493.9|15482.9|138
1631016300000|2021-09-07 12:05:00|15493.9|15483.9|15494.9|15483.9|15495.9|15484.9|15493.9|15482.9|116
1631016600000|2021-09-07 12:10:00|15493.9|15482.9|15488.9|15477.9|15493.9|15482.9|15487.9|15476.9|72
1631016900000|2021-09-07 12:15:00|15487.9|15476.9|15490.9|15479.9|15490.9|15479.9|15486.9|15475.9|22
1631017200000|2021-09-07 12:20:00|15491.9|15480.9|15487.9|15476.9|15491.9|15480.9|15486.9|15475.9|30
1631017500000|2021-09-07 12:25:00|15486.9|15475.9|15490.9|15479.9|15490.9|15479.9|15486.9|15475.9|24
1631017800000|2021-09-07 12:30:00|15489.9|15478.9|15492.9|15481.9|15492.9|15481.9|15488.9|15477.9|82
1631018100000|2021-09-07 12:35:00|15491.9|15480.9|15494.9|15483.9|15495.9|15483.9|15491.9|15480.9|88
1631018400000|2021-09-07 12:40:00|15495.9|15482.9|15492.9|15481.9|15495.9|15482.9|15491.9|15480.9|17
1631018700000|2021-09-07 12:45:00|15491.9|15480.9|15491.9|15480.9|15493.9|15482.9|15490.9|15479.9|30
1631019000000|2021-09-07 12:50:00|15490.9|15479.9|15493.9|15481.9|15493.9|15482.9|15487.9|15476.9|54
1631019300000|2021-09-07 12:55:00|15494.9|15482.9|15494.9|15483.9|15495.9|15484.9|15493.9|15482.9|140
1631019600000|2021-09-07 13:00:00|15493.9|15482.9|15492.9|15481.9|15495.9|15484.9|15491.9|15480.9|157
1631019900000|2021-09-07 13:05:00|15493.9|15482.9|15493.9|15482.9|15495.9|15484.9|15493.9|15482.9|106
1631020200000|2021-09-07 13:10:00|15494.9|15483.9|15488.9|15476.9|15494.9|15483.9|15487.9|15476.9|51
1631020500000|2021-09-07 13:15:00|15487.9|15475.9|15489.9|15477.9|15490.9|15479.9|15486.9|15474.9|46
1631020800000|2021-09-07 13:20:00|15488.9|15478.9|15481.9|15470.9|15488.9|15478.9|15481.9|15469.9|119
1631021100000|2021-09-07 13:25:00|15482.9|15471.9|15481.9|15470.9|15485.9|15473.9|15481.9|15470.9|347
1631021400000|2021-09-07 13:30:00|15482.9|15471.9|15507.9|15496.9|15510.9|15499.9|15477.9|15466.9|836
1631021700000|2021-09-07 13:35:00|15505.9|15494.9|15500.9|15488.9|15507.9|15496.9|15498.9|15487.9|311
1631022000000|2021-09-07 13:40:00|15499.9|15489.9|15520.9|15508.9|15521.9|15509.9|15499.9|15488.9|377
1631022300000|2021-09-07 13:45:00|15519.9|15509.9|15523.9|15512.9|15526.9|15515.9|15510.9|15499.9|393
1631022600000|2021-09-07 13:50:00|15522.9|15511.9|15517.9|15506.9|15523.9|15512.9|15517.9|15506.9|273
1631022900000|2021-09-07 13:55:00|15518.9|15505.9|15526.9|15514.9|15527.9|15516.9|15515.9|15503.9|216
1631023200000|2021-09-07 14:00:00|15525.9|15515.9|15527.9|15516.9|15531.9|15519.9|15525.9|15514.9|393
1631023500000|2021-09-07 14:05:00|15526.9|15515.9|15530.9|15518.9|15531.9|15519.9|15523.9|15512.9|324
1631023800000|2021-09-07 14:10:00|15529.9|15517.9|15522.9|15511.9|15529.9|15518.9|15516.9|15505.9|171
1631024100000|2021-09-07 14:15:00|15523.9|15510.9|15514.9|15503.9|15524.9|15513.9|15513.9|15502.9|154
1631024400000|2021-09-07 14:20:00|15515.9|15502.9|15518.9|15507.9|15521.9|15510.9|15512.9|15500.9|214
1631024700000|2021-09-07 14:25:00|15517.9|15506.9|15520.9|15509.9|15522.9|15511.9|15515.9|15504.9|140
1631025000000|2021-09-07 14:30:00|15519.9|15508.9|15516.9|15504.9|15523.9|15512.9|15515.9|15503.9|251
1631025300000|2021-09-07 14:35:00|15515.9|15505.9|15518.9|15507.9|15520.9|15509.9|15513.9|15502.9|109
1631025600000|2021-09-07 14:40:00|15519.9|15508.9|15523.9|15512.9|15525.9|15514.9|15517.9|15505.9|203
1631025900000|2021-09-07 14:45:00|15522.9|15511.9|15524.9|15512.9|15524.9|15513.9|15517.9|15506.9|200
1631026200000|2021-09-07 14:50:00|15523.9|15513.9|15526.9|15514.9|15528.9|15516.9|15523.9|15512.9|238
1631026500000|2021-09-07 14:55:00|15525.9|15515.9|15529.9|15518.9|15529.9|15518.9|15525.9|15514.9|138
1631026800000|2021-09-07 15:00:00|15528.9|15517.9|15525.9|15514.9|15529.9|15518.9|15524.9|15513.9|136
1631027100000|2021-09-07 15:05:00|15524.9|15513.9|15519.9|15508.9|15525.9|15514.9|15518.9|15507.9|207
1631027400000|2021-09-07 15:10:00|15518.9|15507.9|15523.9|15512.9|15525.9|15514.9|15518.9|15506.9|104
1631027700000|2021-09-07 15:15:00|15522.9|15511.9|15523.9|15512.9|15524.9|15513.9|15519.9|15507.9|148
1631028000000|2021-09-07 15:20:00|15522.9|15511.9|15518.9|15506.9|15523.9|15512.9|15517.9|15506.9|141
1631028300000|2021-09-07 15:25:00|15519.9|15507.9|15515.9|15503.9|15520.9|15508.9|15511.9|15500.9|207
1631028600000|2021-09-07 15:30:00|15514.9|15502.9|15519.9|15507.9|15521.9|15510.9|15510.9|15499.9|295
1631028900000|2021-09-07 15:35:00|15520.9|15508.9|15516.9|15505.9|15521.9|15510.9|15516.9|15505.9|90
1631029200000|2021-09-07 15:40:00|15517.9|15506.9|15520.9|15509.9|15521.9|15510.9|15516.9|15504.9|118
1631029500000|2021-09-07 15:45:00|15519.9|15508.9|15522.9|15510.9|15522.9|15511.9|15519.9|15507.9|35
1631029800000|2021-09-07 15:50:00|15521.9|15511.9|15526.9|15515.9|15530.9|15519.9|15521.9|15510.9|190
1631030100000|2021-09-07 15:55:00|15527.9|15514.9|15528.9|15517.9|15530.9|15519.9|15526.9|15514.9|69
1631030400000|2021-09-07 16:00:00|15527.9|15516.9|15530.9|15518.9|15532.9|15521.9|15527.9|15516.9|106
1631030700000|2021-09-07 16:05:00|15531.9|15519.9|15532.9|15521.9|15533.9|15522.9|15530.9|15518.9|94
1631031000000|2021-09-07 16:10:00|15531.9|15520.9|15538.9|15526.9|15543.9|15532.9|15531.9|15520.9|618
1631031300000|2021-09-07 16:15:00|15539.9|15527.9|15540.9|15529.9|15542.9|15531.9|15537.9|15525.9|265
1631031600000|2021-09-07 16:20:00|15541.9|15528.9|15545.9|15533.9|15546.9|15534.9|15539.9|15528.9|205
1631031900000|2021-09-07 16:25:00|15544.9|15532.9|15547.9|15536.9|15548.9|15537.9|15544.9|15532.9|189
1631032200000|2021-09-07 16:30:00|15548.9|15535.9|15554.9|15543.9|15554.9|15543.9|15547.9|15535.9|306
1631032500000|2021-09-07 16:35:00|15555.9|15544.9|15559.9|15548.9|15560.9|15549.9|15555.9|15544.9|393
1631032800000|2021-09-07 16:40:00|15560.9|15547.9|15563.9|15552.9|15564.9|15552.9|15558.9|15547.9|238
1631033100000|2021-09-07 16:45:00|15564.9|15553.9|15563.9|15552.9|15567.9|15556.9|15562.9|15551.9|271
1631033400000|2021-09-07 16:50:00|15564.9|15551.9|15557.9|15545.9|15564.9|15552.9|15556.9|15544.9|262
1631033700000|2021-09-07 16:55:00|15556.9|15547.9|15563.9|15551.9|15565.9|15553.9|15556.9|15547.9|438
1631034000000|2021-09-07 17:00:00|15562.9|15550.9|15560.9|15549.9|15565.9|15553.9|15560.9|15549.9|99
1631034300000|2021-09-07 17:05:00|15561.9|15550.9|15564.9|15552.9|15565.9|15554.9|15559.9|15548.9|128
1631034600000|2021-09-07 17:10:00|15563.9|15553.9|15563.9|15552.9|15564.9|15553.9|15561.9|15550.9|51
1631034900000|2021-09-07 17:15:00|15564.9|15553.9|15564.9|15553.9|15565.9|15554.9|15561.9|15550.9|72
1631035200000|2021-09-07 17:20:00|15565.9|15552.9|15560.9|15548.9|15565.9|15553.9|15560.9|15548.9|59
1631035500000|2021-09-07 17:25:00|15559.9|15547.9|15558.9|15547.9|15559.9|15547.9|15556.9|15544.9|143
1631035800000|2021-09-07 17:30:00|15557.9|15546.9|15559.9|15548.9|15560.9|15549.9|15557.9|15546.9|52
1631036100000|2021-09-07 17:35:00|15558.9|15547.9|15557.9|15546.9|15558.9|15547.9|15555.9|15544.9|67
1631036400000|2021-09-07 17:40:00|15558.9|15545.9|15557.9|15546.9|15559.9|15548.9|15556.9|15545.9|144
1631036700000|2021-09-07 17:45:00|15558.9|15547.9|15557.9|15546.9|15558.9|15547.9|15556.9|15545.9|68
1631037000000|2021-09-07 17:50:00|15558.9|15547.9|15558.9|15547.9|15559.9|15548.9|15556.9|15545.9|40
1631037300000|2021-09-07 17:55:00|15557.9|15546.9|15556.9|15544.9|15558.9|15546.9|15556.9|15544.9|21
1631037600000|2021-09-07 18:00:00|15555.9|15545.9|15555.9|15543.9|15556.9|15545.9|15555.9|15543.9|94
1631037900000|2021-09-07 18:05:00|15556.9|15544.9|15554.9|15543.9|15556.9|15544.9|15552.9|15541.9|70
1631038200000|2021-09-07 18:10:00|15555.9|15544.9|15554.9|15543.9|15555.9|15544.9|15552.9|15541.9|90
1631038500000|2021-09-07 18:15:00|15555.9|15542.9|15551.9|15540.9|15555.9|15543.9|15551.9|15539.9|69
1631038800000|2021-09-07 18:20:00|15550.9|15539.9|15549.9|15538.9|15551.9|15540.9|15549.9|15537.9|116
1631039100000|2021-09-07 18:25:00|15550.9|15537.9|15550.9|15539.9|15550.9|15539.9|15548.9|15536.9|87
1631039400000|2021-09-07 18:30:00|15549.9|15538.9|15549.9|15537.9|15550.9|15539.9|15547.9|15536.9|111
1631039700000|2021-09-07 18:35:00|15548.9|15538.9|15549.9|15538.9|15550.9|15539.9|15547.9|15536.9|153
1631040000000|2021-09-07 18:40:00|15548.9|15537.9|15550.4|15540.4|15550.9|15540.4|15548.9|15537.9|96
1631040300000|2021-09-07 18:45:00|15550.9|15540.9|15549.4|15539.4|15550.9|15540.9|15547.4|15537.4|226
1631040600000|2021-09-07 18:50:00|15548.9|15538.9|15551.9|15541.9|15552.4|15542.4|15548.4|15538.4|78
1631040900000|2021-09-07 18:55:00|15552.4|15542.4|15554.9|15544.9|15556.4|15546.4|15552.4|15542.4|115
1631041200000|2021-09-07 19:00:00|15554.4|15544.4|15551.4|15541.4|15554.4|15544.4|15551.4|15541.4|183
1631041500000|2021-09-07 19:05:00|15550.4|15540.4|15546.4|15536.4|15551.4|15541.4|15545.9|15535.9|114
1631041800000|2021-09-07 19:10:00|15546.9|15536.9|15544.4|15534.4|15547.4|15537.4|15544.4|15534.4|208
1631042100000|2021-09-07 19:15:00|15543.4|15533.4|15545.9|15535.9|15545.9|15535.9|15541.4|15531.4|140
1631042400000|2021-09-07 19:20:00|15546.9|15536.9|15547.9|15537.9|15547.9|15537.9|15546.4|15536.4|80
1631042700000|2021-09-07 19:25:00|15547.4|15537.4|15543.9|15533.9|15549.4|15539.4|15543.9|15533.9|161
1631043000000|2021-09-07 19:30:00|15543.4|15533.4|15544.9|15534.9|15545.9|15535.9|15541.9|15531.9|135
1631043300000|2021-09-07 19:35:00|15544.4|15534.4|15539.9|15529.9|15544.9|15534.9|15538.9|15528.9|310
1631043600000|2021-09-07 19:40:00|15539.4|15529.4|15538.4|15528.4|15540.4|15530.4|15537.9|15527.9|116
1631043900000|2021-09-07 19:45:00|15537.9|15527.9|15536.9|15526.9|15540.4|15530.4|15536.4|15526.4|177
1631044200000|2021-09-07 19:50:00|15537.4|15527.4|15535.9|15525.9|15538.9|15528.9|15532.4|15522.4|376
1631044500000|2021-09-07 19:55:00|15536.4|15526.4|15534.9|15524.9|15539.4|15529.4|15533.4|15523.4|368
1631044800000|2021-09-07 20:00:00|15534.4|15524.4|15532.9|15522.9|15535.4|15525.4|15532.4|15522.4|87
1631045100000|2021-09-07 20:05:00|15533.4|15523.4|15531.9|15521.9|15533.4|15523.4|15531.4|15521.4|22
1631045400000|2021-09-07 20:10:00|15531.4|15521.4|15530.9|15520.9|15531.4|15521.4|15530.4|15520.4|27
1631045700000|2021-09-07 20:15:00|||||||||1
1631046000000|2021-09-07 20:20:00|15530.4|15520.4|15531.4|15521.4|15532.4|15522.4|15530.4|15520.4|36
1631046300000|2021-09-07 20:25:00|15530.9|15520.9|15531.4|15521.4|15532.9|15522.9|15530.9|15520.9|52
1631046600000|2021-09-07 20:30:00|15531.9|15521.9|15532.9|15522.9|15533.4|15523.4|15531.4|15521.4|59
1631046900000|2021-09-07 20:35:00|15532.4|15522.4|15535.9|15525.9|15536.4|15526.4|15531.9|15521.9|83
1631047200000|2021-09-07 20:40:00|15535.4|15525.4|15534.9|15524.9|15535.9|15525.9|15534.4|15524.4|23
1631047500000|2021-09-07 20:45:00|15535.4|15525.4|15530.4|15520.4|15535.4|15525.4|15530.4|15520.4|57
1631047800000|2021-09-07 20:50:00|15530.9|15520.9|15531.4|15521.4|15532.4|15522.4|15530.9|15520.9|22
1631048100000|2021-09-07 20:55:00|15531.9|15521.9|15531.4|15521.4|15532.4|15522.4|15531.4|15521.4|12
1631048400000|2021-09-07 21:00:00|||||||||6
1631048700000|2021-09-07 21:05:00|||||||||7
1631049000000|2021-09-07 21:10:00|15532.4|15522.4|15534.9|15524.9|15535.9|15525.9|15532.4|15522.4|24
1631049300000|2021-09-07 21:15:00|15543.4|15519.4|15543.6|15519.6|15543.6|15519.6|15543|15519|0
1631049600000|2021-09-07 21:20:00|15543.4|15519.4|15543.1|15519.1|15543.5|15519.5|15543.1|15519.1|0
1631049900000|2021-09-07 21:25:00|15543|15519|15543|15519|15543|15519|15543|15519|0
1631050200000|2021-09-07 21:30:00|15542.9|15518.9|15543.5|15519.5|15543.5|15519.5|15542.9|15518.9|0
1631050500000|2021-09-07 21:35:00|15543.6|15519.6|15543.5|15519.5|15543.6|15519.6|15543.5|15519.5|0
1631050800000|2021-09-07 21:40:00|15543|15519|15542.9|15518.9|15543|15519|15542.9|15518.9|0
1631051100000|2021-09-07 21:45:00|15543|15519|15542.9|15518.9|15543.1|15519.1|15542.9|15518.9|0
1631051400000|2021-09-07 21:50:00|15542.3|15518.3|15543|15519|15543|15519|15542.3|15518.3|0
1631051700000|2021-09-07 21:55:00|15541.7|15517.7|15549|15525|15549|15525|15541.7|15517.7|0
1631052000000|2021-09-07 22:00:00|15548.7|15524.7|15550.4|15526.4|15550.4|15526.4|15548.4|15524.4|0
1631052300000|2021-09-07 22:05:00|15549.7|15525.7|15552.3|15528.3|15552.3|15528.3|15549.7|15525.7|0
1631052600000|2021-09-07 22:10:00|15552.9|15528.9|15552.9|15528.9|15553.6|15529.6|15552.3|15528.3|0
1631052900000|2021-09-07 22:15:00|15553.6|15529.6|15552.9|15528.9|15553.6|15529.6|15552.9|15528.9|0
1631053200000|2021-09-07 22:20:00|15553.6|15529.6|15552.3|15528.3|15553.6|15529.6|15551.6|15527.6|0
1631053500000|2021-09-07 22:25:00|15551.6|15527.6|15550.4|15526.4|15551.6|15527.6|15549.1|15525.1|0
1631053800000|2021-09-07 22:30:00|15551|15527|15552.1|15528.1|15552.1|15528.1|15550.2|15526.2|0
1631054100000|2021-09-07 22:35:00|15551.5|15527.5|15549.5|15525.5|15552.1|15528.1|15549.5|15525.5|0
1631054400000|2021-09-07 22:40:00|15548.9|15524.9|15548.2|15524.2|15549.5|15525.5|15547.6|15523.6|0
1631054700000|2021-09-07 22:45:00|15547.6|15523.6|15548.9|15524.9|15549.5|15525.5|15547.6|15523.6|0
1631055000000|2021-09-07 22:50:00|15548.2|15524.2|15549.5|15525.5|15549.5|15525.5|15548.2|15524.2|0
1631055300000|2021-09-07 22:55:00|15548.9|15524.9|15549.5|15525.5|15549.5|15525.5|15548.2|15524.2|0
1631055600000|2021-09-07 23:00:00|15550.2|15526.2|15549.5|15525.5|15550.2|15526.2|15548.9|15524.9|0
1631055900000|2021-09-07 23:05:00|15549.2|15525.2|15547.6|15523.6|15549.2|15525.2|15547.6|15523.6|0
1631056200000|2021-09-07 23:10:00|15546.9|15522.9|15544|15520|15547.6|15523.6|15543.3|15519.3|0
1631056500000|2021-09-07 23:15:00|15544.6|15520.6|15545.8|15521.8|15545.8|15521.8|15544.5|15520.5|0
1631056800000|2021-09-07 23:20:00|15545.1|15521.1|15545.1|15521.1|15545.1|15521.1|15543.9|15519.9|0
1631057100000|2021-09-07 23:25:00|15545.8|15521.8|15544.5|15520.5|15545.8|15521.8|15543.9|15519.9|0
1631057400000|2021-09-07 23:30:00|15545.1|15521.1|15545.1|15521.1|15545.1|15521.1|15543.9|15519.9|0
1631057700000|2021-09-07 23:35:00|15545.8|15521.8|15546.5|15522.5|15546.5|15522.5|15545.1|15521.1|0
1631058000000|2021-09-07 23:40:00|15545.9|15521.9|15547.8|15523.8|15547.8|15523.8|15545.5|15521.5|0
1631058300000|2021-09-07 23:45:00|15547.2|15523.2|15545.2|15521.2|15547.2|15523.2|15544.6|15520.6|0
1631058600000|2021-09-07 23:50:00|15544.6|15520.6|15540.1|15516.1|15545.9|15521.9|15540.1|15516.1|0
1631058900000|2021-09-07 23:55:00|15539.4|15515.4|15540.1|15516.1|15540.7|15516.7|15537.5|15513.5|0
1631059200000|2021-09-08 00:00:00|15540.7|15516.7|15544.6|15520.6|15544.6|15520.6|15539.4|15515.4|0
1631059500000|2021-09-08 00:05:00|15545.2|15521.2|15547.8|15523.8|15548.5|15524.5|15543.9|15519.9|0
1631059800000|2021-09-08 00:10:00|15548.1|15524.1|15551.5|15527.5|15552.2|15528.2|15548.1|15524.1|0
1631060100000|2021-09-08 00:15:00|15552.2|15528.2|15547.1|15523.1|15554.1|15530.1|15545.5|15521.5|0
1631060400000|2021-09-08 00:20:00|15547.4|15523.4|15550.6|15526.6|15553.7|15529.7|15546|15522|0
1631060700000|2021-09-08 00:25:00|15550.3|15526.3|15550|15526|15553.6|15529.6|15549|15525|0
1631061000000|2021-09-08 00:30:00|15550.3|15526.3|15549.6|15525.6|15551.3|15527.3|15548.3|15524.3|0
1631061300000|2021-09-08 00:35:00|15549.9|15525.9|15550.8|15526.8|15551.2|15527.2|15549.3|15525.3|0
1631061600000|2021-09-08 00:40:00|15551.2|15527.2|15554.9|15530.9|15556.2|15532.2|15550.8|15526.8|0
1631061900000|2021-09-08 00:45:00|15555.3|15531.3|15556.6|15532.6|15557.4|15533.4|15554.6|15530.6|0
1631062200000|2021-09-08 00:50:00|15557.1|15533.1|15563.1|15539.1|15564.3|15540.3|15557.1|15533.1|0
1631062500000|2021-09-08 00:55:00|15563.4|15539.4|15564.9|15540.9|15565.8|15541.8|15561.2|15537.2|0
1631062800000|2021-09-08 01:00:00|15531.9|15521.9|15519.9|15509.9|15541.9|15531.9|15514.9|15504.9|1998
1631063100000|2021-09-08 01:05:00|15518.9|15508.9|15496.9|15486.9|15518.9|15508.9|15496.9|15486.9|1663
1631063400000|2021-09-08 01:10:00|15495.9|15485.9|15496.9|15486.9|15500.9|15490.9|15491.9|15481.9|1290
1631063700000|2021-09-08 01:15:00|15499.9|15489.9|15474.9|15464.9|15507.9|15497.9|15463.9|15453.9|2934
1631064000000|2021-09-08 01:20:00|15476.9|15466.9|15481.9|15471.9|15506.9|15496.9|15471.9|15461.9|2998
1631064300000|2021-09-08 01:25:00|15479.9|15469.9|15468.9|15458.9|15486.9|15476.9|15461.9|15451.9|2716
1631064600000|2021-09-08 01:30:00|15469.9|15459.9|15487.9|15477.9|15519.9|15509.9|15443.9|15433.9|13611
1631064900000|2021-09-08 01:35:00|15489.9|15479.9|15499.9|15489.9|15504.9|15494.9|15433.9|15423.9|8315
1631065200000|2021-09-08 01:40:00|15501.9|15491.9|15534.9|15524.9|15567.9|15557.9|15493.9|15483.9|11203
1631065500000|2021-09-08 01:45:00|15530.9|15520.9|15487.9|15477.9|15533.9|15523.9|15480.9|15470.9|6397
1631065800000|2021-09-08 01:50:00|15488.9|15478.9|15499.9|15489.9|15509.9|15499.9|15466.9|15456.9|4647
1631066100000|2021-09-08 01:55:00|15501.9|15491.9|15527.9|15517.9|15546.9|15536.9|15489.9|15479.9|3441
1631066400000|2021-09-08 02:00:00|15528.9|15518.9|15510.9|15500.9|15539.9|15529.9|15492.9|15482.9|3813
1631066700000|2021-09-08 02:05:00|15512.9|15502.9|15520.9|15510.9|15530.9|15520.9|15509.9|15499.9|3601
1631067000000|2021-09-08 02:10:00|15519.9|15509.9|15477.9|15467.9|15519.9|15509.9|15476.9|15466.9|2816
1631067300000|2021-09-08 02:15:00|15475.9|15465.9|15432.9|15422.9|15476.9|15466.9|15423.9|15413.9|5282
1631067600000|2021-09-08 02:20:00|15433.9|15423.9|15406.9|15396.9|15439.9|15429.9|15396.9|15386.9|5284
1631067900000|2021-09-08 02:25:00|15405.9|15395.9|15418.9|15408.9|15445.9|15435.9|15404.9|15394.9|4034
1631068200000|2021-09-08 02:30:00|15415.9|15405.9|15421.9|15411.9|15433.9|15423.9|15396.9|15386.9|3865
1631068500000|2021-09-08 02:35:00|15420.9|15410.9|15423.9|15413.9|15428.9|15418.9|15404.9|15394.9|3151
1631068800000|2021-09-08 02:40:00|15421.9|15411.9|15423.9|15413.9|15429.9|15419.9|15411.9|15401.9|3646
1631069100000|2021-09-08 02:45:00|15422.9|15412.9|15413.9|15403.9|15423.9|15413.9|15408.9|15398.9|1304
1631069400000|2021-09-08 02:50:00|15412.9|15402.9|15415.9|15405.9|15419.9|15409.9|15400.9|15390.9|1975
1631069700000|2021-09-08 02:55:00|15416.9|15406.9|15402.9|15392.9|15420.9|15410.9|15400.9|15390.9|2882
1631070000000|2021-09-08 03:00:00|15400.9|15390.9|15385.9|15375.9|15409.9|15399.9|15385.9|15375.9|4127
1631070300000|2021-09-08 03:05:00|15384.9|15374.9|15416.9|15406.9|15418.9|15408.9|15384.9|15374.9|3443
1631070600000|2021-09-08 03:10:00|15415.9|15405.9|15370.9|15360.9|15415.9|15405.9|15356.9|15346.9|7077
1631070900000|2021-09-08 03:15:00|15369.9|15359.9|15395.9|15385.9|15396.9|15386.9|15368.9|15358.9|1092
1631071200000|2021-09-08 03:20:00|15396.9|15386.9|15388.9|15378.9|15399.9|15389.9|15380.9|15370.9|3075
1631071500000|2021-09-08 03:25:00|15387.9|15377.9|15381.9|15371.9|15394.9|15384.9|15374.9|15364.9|2504
1631071800000|2021-09-08 03:30:00|15380.9|15370.9|15360.9|15350.9|15380.9|15370.9|15357.9|15347.9|1140
1631072100000|2021-09-08 03:35:00|15361.9|15351.9|15340.9|15330.9|15364.9|15354.9|15339.9|15329.9|1315
1631072400000|2021-09-08 03:40:00|15339.9|15329.9|15348.9|15338.9|15348.9|15338.9|15334.9|15324.9|1217
1631072700000|2021-09-08 03:45:00|15346.9|15336.9|15348.9|15338.9|15349.9|15339.9|15339.9|15329.9|613
1631073000000|2021-09-08 03:50:00|15347.9|15337.9|15353.9|15343.9|15355.9|15345.9|15343.9|15333.9|410
1631073300000|2021-09-08 03:55:00|15352.9|15342.9|15353.9|15343.9|15357.9|15347.9|15350.9|15340.9|276
1631073600000|2021-09-08 04:00:00|15354.9|15344.9|15353.9|15343.9|15356.9|15346.9|15353.9|15343.9|179
1631073900000|2021-09-08 04:05:00|15354.9|15344.9|15357.9|15347.9|15360.9|15350.9|15354.9|15344.9|173
1631074200000|2021-09-08 04:10:00|15355.9|15345.9|15357.9|15347.9|15359.9|15349.9|15353.9|15343.9|299
1631074500000|2021-09-08 04:15:00|15358.9|15348.9|15358.9|15348.9|15359.9|15349.9|15356.9|15346.9|162
1631074800000|2021-09-08 04:20:00|15357.9|15347.9|15358.9|15348.9|15360.9|15350.9|15357.9|15347.9|108
1631075100000|2021-09-08 04:25:00|15359.9|15349.9|15362.9|15352.9|15362.9|15352.9|15358.9|15348.9|151
1631075400000|2021-09-08 04:30:00|15363.9|15353.9|15361.9|15351.9|15363.9|15353.9|15359.9|15349.9|238
1631075700000|2021-09-08 04:35:00|15360.9|15350.9|15362.9|15352.9|15362.9|15352.9|15358.9|15348.9|88
1631076000000|2021-09-08 04:40:00|15361.9|15351.9|15358.9|15348.9|15362.9|15352.9|15358.9|15348.9|92
1631076300000|2021-09-08 04:45:00|15359.9|15349.9|15354.9|15344.9|15359.9|15349.9|15352.9|15342.9|308
1631076600000|2021-09-08 04:50:00|15355.9|15345.9|15355.9|15345.9|15356.9|15346.9|15353.9|15343.9|87
1631076900000|2021-09-08 04:55:00|15354.9|15344.9|15356.9|15346.9|15359.9|15349.9|15353.9|15343.9|297
1631077200000|2021-09-08 05:00:00|15357.9|15347.9|15364.9|15354.9|15382.9|15372.9|15357.9|15347.9|5073
1631077500000|2021-09-08 05:05:00|15362.9|15352.9|15322.9|15312.9|15362.9|15352.9|15317.9|15307.9|6090
1631077800000|2021-09-08 05:10:00|15319.9|15309.9|15305.9|15295.9|15336.9|15326.9|15302.9|15292.9|6378
1631078100000|2021-09-08 05:15:00|15304.9|15294.9|15343.9|15333.9|15344.9|15334.9|15300.9|15290.9|4869
1631078400000|2021-09-08 05:20:00|15342.9|15332.9|15346.9|15336.9|15359.9|15349.9|15332.9|15322.9|2931
1631078700000|2021-09-08 05:25:00|15348.9|15338.9|15350.9|15340.9|15356.9|15346.9|15338.9|15328.9|2668
1631079000000|2021-09-08 05:30:00|15348.9|15338.9|15349.9|15339.9|15365.9|15355.9|15343.9|15333.9|2647
1631079300000|2021-09-08 05:35:00|15350.9|15340.9|15365.9|15355.9|15366.9|15356.9|15343.9|15333.9|1597
1631079600000|2021-09-08 05:40:00|15362.9|15352.9|15363.9|15353.9|15366.9|15356.9|15345.9|15335.9|2781
1631079900000|2021-09-08 05:45:00|15362.9|15352.9|15377.9|15367.9|15380.9|15370.9|15358.9|15348.9|1623
1631080200000|2021-09-08 05:50:00|15378.9|15368.9|15391.9|15381.9|15401.9|15391.9|15376.9|15366.9|4485
1631080500000|2021-09-08 05:55:00|15390.9|15380.9|15393.9|15383.9|15398.9|15388.9|15383.9|15373.9|1519
1631080800000|2021-09-08 06:00:00|15392.9|15382.9|15358.9|15348.9|15394.9|15384.9|15349.9|15339.9|3198
1631081100000|2021-09-08 06:05:00|15359.9|15349.9|15360.9|15350.9|15364.9|15354.9|15347.9|15337.9|1564
1631081400000|2021-09-08 06:10:00|15361.9|15351.9|15376.9|15366.9|15377.9|15367.9|15356.9|15346.9|1249
1631081700000|2021-09-08 06:15:00|15374.9|15364.9|15364.9|15354.9|15374.9|15364.9|15361.9|15351.9|1479
1631082000000|2021-09-08 06:20:00|15363.9|15353.9|15345.9|15335.9|15364.9|15354.9|15339.9|15329.9|2005
1631082300000|2021-09-08 06:25:00|15344.9|15334.9|15346.9|15336.9|15353.9|15343.9|15340.9|15330.9|1221
1631082600000|2021-09-08 06:30:00|15347.9|15337.9|15357.9|15347.9|15361.9|15351.9|15343.9|15333.9|1628
1631082900000|2021-09-08 06:35:00|15358.9|15348.9|15319.9|15309.9|15359.9|15349.9|15316.9|15306.9|5649
1631083200000|2021-09-08 06:40:00|15318.9|15308.9|15333.9|15323.9|15339.9|15329.9|15318.9|15308.9|4671
1631083500000|2021-09-08 06:45:00|15334.9|15324.9|15340.9|15330.9|15342.9|15332.9|15323.9|15313.9|4452
1631083800000|2021-09-08 06:50:00|15342.9|15332.9|15342.9|15332.9|15347.9|15337.9|15334.9|15324.9|5774
1631084100000|2021-09-08 06:55:00|15346.9|15336.9|15346.9|15336.9|15347.9|15337.9|15328.9|15318.9|6612
1631084400000|2021-09-08 07:00:00|15349.9|15335.9|15307.9|15296.9|15349.9|15337.9|15307.9|15296.9|2600
1631084700000|2021-09-08 07:05:00|15308.9|15297.9|15325.9|15314.9|15327.9|15315.9|15297.9|15285.9|2671
1631085000000|2021-09-08 07:10:00|15326.9|15315.9|15332.9|15321.9|15335.9|15323.9|15316.9|15304.9|1765
1631085300000|2021-09-08 07:15:00|15331.9|15320.9|15339.9|15328.9|15340.9|15329.9|15329.9|15318.9|824
1631085600000|2021-09-08 07:20:00|15338.9|15327.9|15327.9|15316.9|15340.9|15328.9|15326.9|15314.9|959
1631085900000|2021-09-08 07:25:00|15326.9|15315.9|15327.9|15316.9|15328.9|15317.9|15316.9|15304.9|988
1631086200000|2021-09-08 07:30:00|15326.9|15315.9|15324.9|15312.9|15327.9|15316.9|15316.9|15305.9|603
1631086500000|2021-09-08 07:35:00|15323.9|15311.9|15335.9|15323.9|15335.9|15323.9|15321.9|15310.9|329
1631086800000|2021-09-08 07:40:00|15334.9|15325.9|15333.9|15321.9|15338.9|15327.9|15322.9|15310.9|2062
1631087100000|2021-09-08 07:45:00|15332.9|15322.9|15330.9|15319.9|15336.9|15324.9|15327.9|15315.9|443
1631087400000|2021-09-08 07:50:00|15331.9|15320.9|15339.9|15327.9|15342.9|15330.9|15328.9|15317.9|470
1631087700000|2021-09-08 07:55:00|15340.9|15328.9|15343.9|15332.9|15345.9|15334.9|15337.9|15326.9|603
1631088000000|2021-09-08 08:00:00|15342.9|15331.9|15340.9|15329.9|15342.9|15331.9|15332.9|15321.9|649
1631088300000|2021-09-08 08:05:00|15341.9|15328.9|15333.9|15322.9|15345.9|15334.9|15332.9|15321.9|653
1631088600000|2021-09-08 08:10:00|15332.9|15321.9|15334.9|15322.9|15340.9|15328.9|15330.9|15319.9|603
1631088900000|2021-09-08 08:15:00|15335.9|15323.9|15331.9|15320.9|15335.9|15324.9|15322.9|15311.9|1012
1631089200000|2021-09-08 08:20:00|15332.9|15321.9|15330.9|15319.9|15334.9|15322.9|15327.9|15316.9|604
1631089500000|2021-09-08 08:25:00|15329.9|15317.9|15337.9|15324.9|15337.9|15325.9|15320.9|15309.9|1312
1631089800000|2021-09-08 08:30:00|15340.2|15316.2|15332.9|15308.9|15340.9|15316.9|15326.6|15302.6|1
1631090100000|2021-09-08 08:35:00|15333.4|15309.4|15355.1|15331.1|15355.1|15331.1|15331.1|15307.1|522
1631090400000|2021-09-08 08:40:00|15355|15331|15358.2|15334.2|15358.2|15334.2|15344.5|15320.5|0
1631090700000|2021-09-08 08:45:00|15358.5|15334.5|15360|15336|15365.2|15341.2|15353.3|15329.3|0
1631091000000|2021-09-08 08:50:00|15359.1|15335.1|15354.3|15330.3|15361.9|15337.9|15351.8|15327.8|0
1631091300000|2021-09-08 08:55:00|15353.3|15329.3|15347.3|15323.3|15354.3|15330.3|15346.1|15322.1|0
1631091600000|2021-09-08 09:00:00|15348.9|15334.9|15350.9|15338.9|15355.9|15344.9|15347.9|15334.9|250
1631091900000|2021-09-08 09:05:00|15349.9|15337.9|15349.9|15338.9|15351.9|15340.9|15347.9|15336.9|397
1631092200000|2021-09-08 09:10:00|15348.9|15337.9|15346.9|15334.9|15348.9|15338.9|15342.9|15331.9|116
1631092500000|2021-09-08 09:15:00|15347.9|15335.9|15342.9|15330.9|15347.9|15336.9|15340.9|15328.9|144
1631092800000|2021-09-08 09:20:00|15341.9|15331.9|15347.9|15336.9|15347.9|15336.9|15341.9|15330.9|126
1631093100000|2021-09-08 09:25:00|15348.9|15337.9|15352.9|15341.9|15352.9|15341.9|15348.9|15337.9|102
1631093400000|2021-09-08 09:30:00|15353.9|15342.9|15353.9|15342.9|15358.9|15347.9|15352.9|15341.9|144
1631093700000|2021-09-08 09:35:00|15354.9|15343.9|15356.9|15345.9|15358.9|15346.9|15353.9|15342.9|101
1631094000000|2021-09-08 09:40:00|15357.9|15346.9|15353.9|15341.9|15361.9|15349.9|15352.9|15341.9|252
1631094300000|2021-09-08 09:45:00|15352.9|15340.9|15350.9|15339.9|15353.9|15342.9|15350.9|15339.9|114
1631094600000|2021-09-08 09:50:00|15351.9|15340.9|15356.9|15344.9|15358.9|15346.9|15350.9|15340.9|113
1631094900000|2021-09-08 09:55:00|15355.9|15345.9|15358.9|15347.9|15360.9|15349.9|15355.9|15345.9|198
1631095200000|2021-09-08 10:00:00|15359.9|15348.9|15356.9|15344.9|15361.9|15349.9|15356.9|15344.9|93
1631095500000|2021-09-08 10:05:00|15357.9|15345.9|15357.9|15345.9|15358.9|15347.9|15354.9|15343.9|123
1631095800000|2021-09-08 10:10:00|15356.9|15344.9|15347.9|15336.9|15357.9|15346.9|15345.9|15334.9|445
1631096100000|2021-09-08 10:15:00|15348.9|15337.9|15349.9|15338.9|15352.9|15340.9|15348.9|15336.9|170
1631096400000|2021-09-08 10:20:00|15350.9|15339.9|15350.9|15339.9|15351.9|15339.9|15347.9|15335.9|89
1631096700000|2021-09-08 10:25:00|15349.9|15338.9|15354.9|15343.9|15354.9|15343.9|15347.9|15335.9|105
1631097000000|2021-09-08 10:30:00|15355.9|15344.9|15355.9|15344.9|15359.9|15347.9|15354.9|15343.9|150
1631097300000|2021-09-08 10:35:00|15356.9|15345.9|15356.9|15345.9|15359.9|15348.9|15355.9|15344.9|150
1631097600000|2021-09-08 10:40:00|15357.9|15346.9|15366.9|15354.9|15366.9|15354.9|15355.9|15344.9|313
1631097900000|2021-09-08 10:45:00|15365.9|15353.9|15363.9|15352.9|15366.9|15354.9|15360.9|15349.9|224
1631098200000|2021-09-08 10:50:00|15364.9|15353.9|15366.9|15355.9|15366.9|15355.9|15363.9|15352.9|168
1631098500000|2021-09-08 10:55:00|15365.9|15354.9|15363.9|15352.9|15366.9|15354.9|15362.9|15351.9|124
1631098800000|2021-09-08 11:00:00|15362.9|15351.9|15366.9|15355.9|15368.9|15357.9|15362.9|15351.9|179
1631099100000|2021-09-08 11:05:00|15367.9|15356.9|15369.9|15358.9|15371.9|15363.9|15365.9|15354.9|364
1631099400000|2021-09-08 11:10:00|15370.9|15359.9|15376.9|15365.9|15377.9|15366.9|15369.9|15357.9|206
1631099700000|2021-09-08 11:15:00|15377.9|15366.9|15372.9|15361.9|15377.9|15366.9|15372.9|15360.9|228
1631100000000|2021-09-08 11:20:00|15373.9|15360.9|15370.9|15359.9|15373.9|15361.9|15369.9|15357.9|118
1631100300000|2021-09-08 11:25:00|15371.9|15360.9|15373.9|15362.9|15374.9|15362.9|15370.9|15359.9|93
1631100600000|2021-09-08 11:30:00|15374.9|15363.9|15373.9|15362.9|15374.9|15363.9|15372.9|15361.9|94
1631100900000|2021-09-08 11:35:00|15374.9|15363.9|15376.9|15365.9|15376.9|15365.9|15374.9|15362.9|125
1631101200000|2021-09-08 11:40:00|15375.9|15364.9|15374.9|15363.9|15375.9|15365.9|15372.9|15361.9|130
1631101500000|2021-09-08 11:45:00|15375.9|15364.9|15375.9|15364.9|15375.9|15364.9|15375.9|15363.9|72
1631101800000|2021-09-08 11:50:00|15374.9|15363.9|15373.9|15362.9|15374.9|15363.9|15372.9|15361.9|97
1631102100000|2021-09-08 11:55:00|15374.9|15363.9|15371.9|15360.9|15375.9|15363.9|15369.9|15357.9|181
1631102400000|2021-09-08 12:00:00|15372.9|15361.9|15373.9|15362.9|15375.9|15364.9|15371.9|15360.9|264
1631102700000|2021-09-08 12:05:00|15372.9|15361.9|15359.9|15348.9|15374.9|15362.9|15359.9|15348.9|200
1631103000000|2021-09-08 12:10:00|15360.9|15349.9|15359.9|15348.9|15364.9|15353.9|15356.9|15345.9|351
1631103300000|2021-09-08 12:15:00|15360.9|15349.9|15351.9|15340.9|15360.9|15349.9|15351.9|15339.9|237
1631103600000|2021-09-08 12:20:00|15350.9|15339.9|15359.9|15347.9|15360.9|15349.9|15350.9|15338.9|415
1631103900000|2021-09-08 12:25:00|15358.9|15346.9|15358.9|15347.9|15360.9|15349.9|15355.9|15344.9|207
1631104200000|2021-09-08 12:30:00|15359.9|15348.9|15362.9|15351.9|15364.9|15353.9|15359.9|15348.9|210
1631104500000|2021-09-08 12:35:00|15361.9|15350.9|15363.9|15352.9|15364.9|15353.9|15360.9|15349.9|335
1631104800000|2021-09-08 12:40:00|15362.9|15351.9|15366.9|15355.9|15366.9|15355.9|15362.9|15351.9|297
1631105100000|2021-09-08 12:45:00|15365.9|15354.9|15372.9|15361.9|15372.9|15361.9|15365.9|15354.9|183
1631105400000|2021-09-08 12:50:00|15371.9|15360.9|15361.9|15350.9|15372.9|15361.9|15352.9|15341.9|496
1631105700000|2021-09-08 12:55:00|15362.9|15351.9|15364.9|15353.9|15369.9|15358.9|15361.9|15350.9|359
1631106000000|2021-09-08 13:00:00|15365.9|15354.9|15369.9|15358.9|15369.9|15358.9|15365.9|15354.9|209
1631106300000|2021-09-08 13:05:00|15370.9|15359.9|15361.9|15350.9|15371.9|15360.9|15361.9|15349.9|326
1631106600000|2021-09-08 13:10:00|15363.9|15351.9|15365.9|15354.9|15366.9|15355.9|15361.9|15350.9|191
1631106900000|2021-09-08 13:15:00|15366.9|15355.9|15367.9|15356.9|15367.9|15356.9|15364.9|15353.9|158
1631107200000|2021-09-08 13:20:00|15366.9|15355.9|15369.9|15358.9|15370.9|15359.9|15365.9|15354.9|282
1631107500000|2021-09-08 13:25:00|15368.9|15357.9|15368.9|15357.9|15370.9|15359.9|15366.9|15354.9|183
1631107800000|2021-09-08 13:30:00|15369.9|15356.9|15340.9|15329.9|15369.9|15356.9|15340.9|15329.9|767
1631108100000|2021-09-08 13:35:00|15341.9|15330.9|15350.9|15339.9|15352.9|15341.9|15336.9|15325.9|529
1631108400000|2021-09-08 13:40:00|15351.9|15338.9|15340.9|15328.9|15351.9|15340.9|15339.9|15327.9|476
1631108700000|2021-09-08 13:45:00|15341.9|15329.9|15339.9|15327.9|15344.9|15333.9|15333.9|15321.9|350
1631109000000|2021-09-08 13:50:00|15338.9|15328.9|15340.9|15328.9|15342.9|15331.9|15334.9|15323.9|222
1631109300000|2021-09-08 13:55:00|15339.9|15329.9|15336.9|15324.9|15342.9|15331.9|15329.9|15318.9|342
1631109600000|2021-09-08 14:00:00|15335.9|15325.9|15335.9|15324.9|15344.9|15333.9|15332.9|15321.9|265
1631109900000|2021-09-08 14:05:00|15336.9|15323.9|15343.9|15331.9|15343.9|15332.9|15333.9|15322.9|257
1631110200000|2021-09-08 14:10:00|15344.9|15332.9|15339.9|15327.9|15344.9|15333.9|15337.9|15326.9|267
1631110500000|2021-09-08 14:15:00|15338.9|15328.9|15343.9|15331.9|15344.9|15332.9|15334.9|15323.9|225
1631110800000|2021-09-08 14:20:00|15342.9|15330.9|15336.9|15325.9|15345.9|15334.9|15335.9|15324.9|272
1631111100000|2021-09-08 14:25:00|15335.9|15324.9|15339.9|15328.9|15340.9|15329.9|15332.9|15320.9|390
1631111400000|2021-09-08 14:30:00|15340.9|15327.9|15327.9|15316.9|15341.9|15330.9|15326.9|15315.9|337
1631111700000|2021-09-08 14:35:00|15326.9|15315.9|15316.9|15305.9|15331.9|15320.9|15313.9|15302.9|681
1631112000000|2021-09-08 14:40:00|15315.9|15304.9|15305.9|15294.9|15316.9|15305.9|15298.9|15286.9|767
1631112300000|2021-09-08 14:45:00|15304.9|15293.9|15314.9|15302.9|15315.9|15304.9|15300.9|15289.9|373
1631112600000|2021-09-08 14:50:00|15313.9|15301.9|15306.9|15295.9|15315.9|15304.9|15304.9|15293.9|318
1631112900000|2021-09-08 14:55:00|15307.9|15294.9|15313.9|15301.9|15315.9|15304.9|15302.9|15290.9|296
1631113200000|2021-09-08 15:00:00|15312.9|15300.9|15319.9|15308.9|15320.9|15309.9|15311.9|15300.9|590
1631113500000|2021-09-08 15:05:00|15320.9|15307.9|15316.9|15305.9|15321.9|15310.9|15312.9|15301.9|482
1631113800000|2021-09-08 15:10:00|15317.9|15306.9|15326.9|15315.9|15327.9|15316.9|15317.9|15306.9|349
1631114100000|2021-09-08 15:15:00|15327.9|15316.9|15321.9|15310.9|15330.9|15319.9|15321.9|15309.9|500
1631114400000|2021-09-08 15:20:00|15322.9|15311.9|15329.9|15318.9|15330.9|15319.9|15321.9|15309.9|308
1631114700000|2021-09-08 15:25:00|15328.9|15317.9|15322.9|15311.9|15329.9|15317.9|15322.9|15311.9|224
1631115000000|2021-09-08 15:30:00|15323.9|15312.9|15318.9|15307.9|15327.9|15316.9|15315.9|15304.9|175
1631115300000|2021-09-08 15:35:00|15317.9|15306.9|15317.9|15305.9|15322.9|15311.9|15315.9|15304.9|106
1631115600000|2021-09-08 15:40:00|15316.9|15306.9|15316.9|15305.9|15319.9|15308.9|15314.9|15303.9|303
1631115900000|2021-09-08 15:45:00|15317.9|15304.9|15315.9|15304.9|15322.9|15311.9|15315.9|15304.9|124
1631116200000|2021-09-08 15:50:00|15314.9|15303.9|15314.9|15302.9|15318.9|15306.9|15312.9|15301.9|165
1631116500000|2021-09-08 15:55:00|15313.9|15303.9|15317.9|15305.9|15318.9|15306.9|15312.9|15301.9|154
1631116800000|2021-09-08 16:00:00|15316.9|15306.9|15318.9|15306.9|15320.9|15309.9|15309.9|15298.9|262
1631117100000|2021-09-08 16:05:00|15319.9|15307.9|15327.9|15316.9|15328.9|15317.9|15318.9|15306.9|287
1631117400000|2021-09-08 16:10:00|15328.9|15317.9|15327.9|15315.9|15329.9|15318.9|15326.9|15315.9|47
1631117700000|2021-09-08 16:15:00|15328.9|15316.9|15335.9|15324.9|15335.9|15324.9|15327.9|15315.9|102
1631118000000|2021-09-08 16:20:00|15336.9|15323.9|15335.9|15324.9|15336.9|15324.9|15332.9|15320.9|91
1631118300000|2021-09-08 16:25:00|15336.9|15323.9|15338.9|15326.9|15340.9|15329.9|15335.9|15323.9|249
1631118600000|2021-09-08 16:30:00|15337.9|15327.9|15338.9|15327.9|15339.9|15328.9|15335.9|15324.9|80
1631118900000|2021-09-08 16:35:00|15339.9|15328.9|15337.9|15326.9|15339.9|15328.9|15336.9|15325.9|68
1631119200000|2021-09-08 16:40:00|15338.9|15327.9|15338.9|15327.9|15342.9|15331.9|15337.9|15326.9|126
1631119500000|2021-09-08 16:45:00|15337.9|15326.9|15332.9|15320.9|15337.9|15327.9|15331.9|15319.9|91
1631119800000|2021-09-08 16:50:00|15331.9|15321.9|15330.9|15318.9|15333.9|15321.9|15329.9|15318.9|80
1631120100000|2021-09-08 16:55:00|15329.9|15317.9|15327.9|15315.9|15331.9|15320.9|15326.9|15315.9|63
1631120400000|2021-09-08 17:00:00|15328.9|15316.9|15329.9|15317.9|15332.9|15320.9|15325.9|15314.9|134
1631120700000|2021-09-08 17:05:00|15328.9|15318.9|15327.9|15315.9|15333.9|15321.9|15327.9|15315.9|130
1631121000000|2021-09-08 17:10:00|15326.9|15316.9|15328.9|15317.9|15329.9|15318.9|15325.9|15314.9|76
1631121300000|2021-09-08 17:15:00|15329.9|15318.9|15329.9|15317.9|15330.9|15319.9|15325.9|15314.9|161
1631121600000|2021-09-08 17:20:00|15328.9|15318.9|15328.9|15316.9|15332.9|15321.9|15326.9|15315.9|76
1631121900000|2021-09-08 17:25:00|15327.9|15317.9|15331.9|15320.9|15334.9|15323.9|15327.9|15316.9|193
1631122200000|2021-09-08 17:30:00|15332.9|15321.9|15332.9|15321.9|15336.9|15324.9|15331.9|15320.9|75
1631122500000|2021-09-08 17:35:00|15333.9|15322.9|15332.9|15320.9|15334.9|15323.9|15331.9|15319.9|110
1631122800000|2021-09-08 17:40:00|15331.9|15321.9|15333.9|15322.9|15334.9|15322.9|15330.9|15319.9|85
1631123100000|2021-09-08 17:45:00|15332.9|15321.9|15334.9|15322.9|15334.9|15323.9|15332.9|15320.9|70
1631123400000|2021-09-08 17:50:00|15335.9|15323.9|15332.9|15321.9|15335.9|15324.9|15331.9|15320.9|110
1631123700000|2021-09-08 17:55:00|15333.9|15320.9|15330.9|15319.9|15333.9|15321.9|15329.9|15318.9|74
1631124000000|2021-09-08 18:00:00|15331.9|15320.9|15332.9|15320.9|15335.9|15324.9|15328.9|15316.9|271
1631124300000|2021-09-08 18:05:00|15331.9|15321.9|15330.9|15319.9|15334.9|15323.9|15328.9|15317.9|47
1631124600000|2021-09-08 18:10:00|15331.9|15320.9|15334.9|15322.9|15334.9|15323.9|15330.9|15319.9|95
1631124900000|2021-09-08 18:15:00|15335.9|15323.9|15332.9|15320.9|15335.9|15323.9|15330.9|15318.9|113
1631125200000|2021-09-08 18:20:00|15333.9|15321.9|15328.9|15317.9|15333.9|15322.9|15328.9|15317.9|72
1631125500000|2021-09-08 18:25:00|15329.9|15318.9|15331.9|15319.9|15332.9|15321.9|15328.9|15317.9|87
1631125800000|2021-09-08 18:30:00|15330.9|15320.9|15330.9|15319.9|15331.9|15320.9|15327.9|15316.9|63
1631126100000|2021-09-08 18:35:00|15331.9|15320.9|15330.9|15318.9|15331.9|15320.9|15326.9|15315.9|78
1631126400000|2021-09-08 18:40:00|15331.9|15319.9|15332.4|15322.4|15334.9|15323.9|15326.9|15315.9|156
1631126700000|2021-09-08 18:45:00|15331.9|15321.9|15329.9|15319.9|15332.4|15322.4|15325.9|15315.9|74
1631127000000|2021-09-08 18:50:00|15330.4|15320.4|15329.4|15319.4|15332.4|15322.4|15327.4|15317.4|222
1631127300000|2021-09-08 18:55:00|15329.9|15319.9|15329.4|15319.4|15332.4|15322.4|15328.4|15318.4|144
1631127600000|2021-09-08 19:00:00|15329.9|15319.9|15331.4|15321.4|15331.9|15321.9|15327.4|15317.4|83
1631127900000|2021-09-08 19:05:00|15330.9|15320.9|15331.9|15321.9|15332.9|15322.9|15328.9|15318.9|70
1631128200000|2021-09-08 19:10:00|15331.4|15321.4|15334.9|15324.9|15335.4|15325.4|15330.9|15320.9|87
1631128500000|2021-09-08 19:15:00|15335.4|15325.4|15336.9|15326.9|15337.4|15327.4|15333.4|15323.4|90
1631128800000|2021-09-08 19:20:00|15337.4|15327.4|15319.9|15309.9|15337.4|15327.4|15317.9|15307.9|621
1631129100000|2021-09-08 19:25:00|15320.4|15310.4|15320.9|15310.9|15321.9|15311.9|15319.9|15309.9|56
1631129400000|2021-09-08 19:30:00|15320.4|15310.4|15321.9|15311.9|15323.4|15313.4|15320.4|15310.4|173
1631129700000|2021-09-08 19:35:00|15321.4|15311.4|15317.9|15307.9|15323.4|15313.4|15317.4|15307.4|153
1631130000000|2021-09-08 19:40:00|15318.9|15308.9|15321.9|15311.9|15323.4|15313.4|15317.9|15307.9|210
1631130300000|2021-09-08 19:45:00|15321.4|15311.4|15320.9|15310.9|15327.4|15317.4|15319.4|15309.4|252
1631130600000|2021-09-08 19:50:00|15321.4|15311.4|15328.4|15318.4|15330.4|15320.4|15321.4|15311.4|315
1631130900000|2021-09-08 19:55:00|15327.9|15317.9|15321.9|15311.9|15329.4|15319.4|15320.9|15310.9|295
1631131200000|2021-09-08 20:00:00|15322.4|15312.4|15315.9|15305.9|15323.9|15313.9|15315.9|15305.9|239
1631131500000|2021-09-08 20:05:00|15316.4|15306.4|15315.9|15305.9|15318.4|15308.4|15315.4|15305.4|40
1631131800000|2021-09-08 20:10:00|15316.4|15306.4|15316.4|15306.4|15316.4|15306.4|15315.9|15305.9|20
1631132100000|2021-09-08 20:15:00|15315.9|15305.9|15317.9|15307.9|15318.4|15308.4|15315.9|15305.9|74
1631132400000|2021-09-08 20:20:00|15318.4|15308.4|15316.9|15306.9|15318.4|15308.4|15316.4|15306.4|35
1631132700000|2021-09-08 20:25:00|15317.4|15307.4|15320.4|15310.4|15320.4|15310.4|15316.4|15306.4|35
1631133000000|2021-09-08 20:30:00|15320.9|15310.9|15323.9|15313.9|15325.4|15315.4|15320.9|15310.9|28
1631133300000|2021-09-08 20:35:00|15324.4|15314.4|15325.9|15315.9|15326.4|15316.4|15323.9|15313.9|18
1631133600000|2021-09-08 20:40:00|15325.4|15315.4|15327.9|15317.9|15327.9|15317.9|15325.4|15315.4|26
1631133900000|2021-09-08 20:45:00|15327.4|15317.4|15324.4|15314.4|15328.9|15318.9|15324.4|15314.4|51
1631134200000|2021-09-08 20:50:00|15324.9|15314.9|15324.4|15314.4|15324.9|15314.9|15323.4|15313.4|11
1631134500000|2021-09-08 20:55:00|15324.9|15314.9|15324.9|15314.9|15324.9|15314.9|15324.9|15314.9|1
1631134800000|2021-09-08 21:00:00|15325.4|15315.4|15326.9|15316.9|15328.4|15318.4|15325.4|15315.4|5
1631135100000|2021-09-08 21:05:00|15327.4|15317.4|15326.9|15316.9|15327.9|15317.9|15326.9|15316.9|2
1631135400000|2021-09-08 21:10:00|15326.4|15316.4|15322.9|15312.9|15326.4|15316.4|15322.4|15312.4|6
1631135700000|2021-09-08 21:15:00|15331.3|15307.3|15331.4|15307.4|15331.9|15307.9|15331.3|15307.3|0
1631136000000|2021-09-08 21:20:00|15331.3|15307.3|15331.2|15307.2|15331.3|15307.3|15331.1|15307.1|0
1631136300000|2021-09-08 21:25:00|15331.3|15307.3|15331.3|15307.3|15331.3|15307.3|15331.3|15307.3|0
1631136600000|2021-09-08 21:30:00|15331|15307|15330.9|15306.9|15331|15307|15330.9|15306.9|0
1631136900000|2021-09-08 21:35:00|15331|15307|15329.3|15305.3|15331|15307|15329.3|15305.3|0
1631137200000|2021-09-08 21:40:00|15329.4|15305.4|15329.6|15305.6|15329.6|15305.6|15329.4|15305.4|0
1631137500000|2021-09-08 21:45:00|15329.1|15305.1|15329|15305|15329.1|15305.1|15328.8|15304.8|0
1631137800000|2021-09-08 21:50:00|15328.8|15304.8|15328.9|15304.9|15328.9|15304.9|15328.8|15304.8|0
1631138100000|2021-09-08 21:55:00|15328.8|15304.8|15328|15304|15328.9|15304.9|15328|15304|0
1631138400000|2021-09-08 22:00:00|15329.2|15305.2|15327|15303|15331.2|15307.2|15327|15303|0
1631138700000|2021-09-08 22:05:00|15327.6|15303.6|15327|15303|15328.9|15304.9|15327|15303|0
1631139000000|2021-09-08 22:10:00|15327.6|15303.6|15327|15303|15327.6|15303.6|15326.4|15302.4|0
1631139300000|2021-09-08 22:15:00|15326.5|15302.5|15326.5|15302.5|15327.8|15303.8|15326.5|15302.5|0
1631139600000|2021-09-08 22:20:00|15327.2|15303.2|15326.5|15302.5|15327.2|15303.2|15326.5|15302.5|0
1631139900000|2021-09-08 22:25:00|15326.8|15302.8|15326.6|15302.6|15327.2|15303.2|15325.2|15301.2|0
1631140200000|2021-09-08 22:30:00|15326|15302|15326|15302|15329.2|15305.2|15326|15302|0
1631140500000|2021-09-08 22:35:00|15326.7|15302.7|15326.7|15302.7|15327.3|15303.3|15326|15302|0
1631140800000|2021-09-08 22:40:00|15326|15302|15326.7|15302.7|15327.3|15303.3|15326|15302|0
1631141100000|2021-09-08 22:45:00|15327.3|15303.3|15326|15302|15327.3|15303.3|15326|15302|0
1631141400000|2021-09-08 22:50:00|15325.7|15301.7|15325.4|15301.4|15326|15302|15324.7|15300.7|0
1631141700000|2021-09-08 22:55:00|15324.7|15300.7|15325.3|15301.3|15325.3|15301.3|15324.1|15300.1|0
1631142000000|2021-09-08 23:00:00|15324.7|15300.7|15323.4|15299.4|15325.4|15301.4|15322.8|15298.8|0
1631142300000|2021-09-08 23:05:00|15322.8|15298.8|15324.7|15300.7|15324.7|15300.7|15322.8|15298.8|0
1631142600000|2021-09-08 23:10:00|15325.4|15301.4|15324.7|15300.7|15325.4|15301.4|15324.1|15300.1|0
1631142900000|2021-09-08 23:15:00|15325.4|15301.4|15325.8|15301.8|15326.4|15302.4|15325.1|15301.1|0
1631143200000|2021-09-08 23:20:00|15325.1|15301.1|15325.8|15301.8|15326.4|15302.4|15325.1|15301.1|0
1631143500000|2021-09-08 23:25:00|15325.4|15301.4|15323.2|15299.2|15325.4|15301.4|15323.2|15299.2|0
1631143800000|2021-09-08 23:30:00|15322.6|15298.6|15322.5|15298.5|15323.8|15299.8|15321.9|15297.9|0
1631144100000|2021-09-08 23:35:00|15322.1|15298.1|15320.6|15296.6|15322.5|15298.5|15320.6|15296.6|0
1631144400000|2021-09-08 23:40:00|15319.9|15295.9|15323.1|15299.1|15323.1|15299.1|15319.9|15295.9|0
1631144700000|2021-09-08 23:45:00|15323.7|15299.7|15326.3|15302.3|15327.6|15303.6|15323.7|15299.7|0
1631145000000|2021-09-08 23:50:00|15325.7|15301.7|15324.4|15300.4|15326.3|15302.3|15324.4|15300.4|0
1631145300000|2021-09-08 23:55:00|15325|15301|15323.1|15299.1|15325|15301|15321.8|15297.8|0
1631145600000|2021-09-09 00:00:00|15323.7|15299.7|15325.7|15301.7|15326.3|15302.3|15322.5|15298.5|0
1631145900000|2021-09-09 00:05:00|15325.3|15301.3|15325.7|15301.7|15329.5|15305.5|15325|15301|0
1631146200000|2021-09-09 00:10:00|15325|15301|15322.3|15298.3|15328.1|15304.1|15322.3|15298.3|0
1631146500000|2021-09-09 00:15:00|15323|15299|15320.6|15296.6|15326.1|15302.1|15319.3|15295.3|0
1631146800000|2021-09-09 00:20:00|15319.6|15295.6|15322.7|15298.7|15323.9|15299.9|15319.3|15295.3|0
1631147100000|2021-09-09 00:25:00|15323.6|15299.6|15326.2|15302.2|15326.5|15302.5|15323.6|15299.6|0
1631147400000|2021-09-09 00:30:00|15326.1|15302.1|15324.3|15300.3|15326.1|15302.1|15322.1|15298.1|0
1631147700000|2021-09-09 00:35:00|15323.9|15299.9|15323.4|15299.4|15325.3|15301.3|15323.4|15299.4|0
1631148000000|2021-09-09 00:40:00|15323.1|15299.1|15320.3|15296.3|15323.1|15299.1|15319.4|15295.4|0
1631148300000|2021-09-09 00:45:00|15319.4|15295.4|15310|15286|15321.5|15297.5|15308.9|15284.9|0
1631148600000|2021-09-09 00:50:00|15309.9|15285.9|15306.3|15282.3|15312.5|15288.5|15305.9|15281.9|0
1631148900000|2021-09-09 00:55:00|15306.6|15282.6|15308.8|15284.8|15310.4|15286.4|15306.3|15282.3|0
1631149200000|2021-09-09 01:00:00|15311.9|15301.9|15282.9|15272.9|15311.9|15301.9|15271.9|15261.9|2774
1631149500000|2021-09-09 01:05:00|15283.9|15273.9|15273.9|15263.9|15294.9|15284.9|15273.9|15263.9|1099
1631149800000|2021-09-09 01:10:00|15272.9|15262.9|15293.9|15283.9|15293.9|15283.9|15269.9|15259.9|1275
1631150100000|2021-09-09 01:15:00|15290.9|15280.9|15305.9|15295.9|15315.9|15305.9|15285.9|15275.9|2327
1631150400000|2021-09-09 01:20:00|15307.9|15297.9|15296.9|15286.9|15313.9|15303.9|15290.9|15280.9|1262
1631150700000|2021-09-09 01:25:00|15297.9|15287.9|15307.9|15297.9|15311.9|15301.9|15291.9|15281.9|1155
1631151000000|2021-09-09 01:30:00|15303.9|15293.9|15360.9|15350.9|15376.9|15366.9|15267.9|15257.9|16155
1631151300000|2021-09-09 01:35:00|15359.9|15349.9|15308.9|15298.9|15359.9|15349.9|15289.9|15279.9|7852
1631151600000|2021-09-09 01:40:00|15303.9|15293.9|15330.9|15320.9|15373.9|15363.9|15297.9|15287.9|8327
1631151900000|2021-09-09 01:45:00|15329.9|15319.9|15285.9|15275.9|15334.9|15324.9|15282.9|15272.9|7205
1631152200000|2021-09-09 01:50:00|15283.9|15273.9|15294.9|15284.9|15299.9|15289.9|15254.9|15244.9|7522
1631152500000|2021-09-09 01:55:00|15292.9|15282.9|15337.9|15327.9|15353.9|15343.9|15275.9|15265.9|7201
1631152800000|2021-09-09 02:00:00|15334.9|15324.9|15337.9|15327.9|15374.9|15364.9|15325.9|15315.9|7814
1631153100000|2021-09-09 02:05:00|15336.9|15326.9|15280.8|15270.8|15338.9|15328.9|15276.8|15266.8|4464
1631153400000|2021-09-09 02:10:00|15279.8|15269.8|15326.6|15316.6|15329.6|15319.6|15271.6|15261.6|3914
1631153700000|2021-09-09 02:15:00|15325.6|15315.6|15337.6|15327.6|15365.6|15355.6|15320.6|15310.6|4504
1631154000000|2021-09-09 02:20:00|15336.6|15326.6|15311.6|15301.6|15336.6|15326.6|15302.6|15292.6|3887
1631154300000|2021-09-09 02:25:00|15313.6|15303.6|15330.6|15320.6|15331.6|15321.6|15293.6|15283.6|2215
1631154600000|2021-09-09 02:30:00|15331.6|15321.6|15293.6|15283.6|15349.6|15339.6|15292.6|15282.6|3212
1631154900000|2021-09-09 02:35:00|15292.6|15282.6|15319.6|15309.6|15323.6|15313.6|15292.6|15282.6|1973
1631155200000|2021-09-09 02:40:00|15318.6|15308.6|15294.6|15284.6|15328.6|15318.6|15294.6|15284.6|1718
1631155500000|2021-09-09 02:45:00|15293.6|15283.6|15283.6|15273.6|15293.6|15283.6|15274.6|15264.6|3180
1631155800000|2021-09-09 02:50:00|15284.6|15274.6|15268.6|15258.6|15297.6|15287.6|15265.6|15255.6|1790
1631156100000|2021-09-09 02:55:00|15269.6|15259.6|15281.6|15271.6|15299.6|15289.6|15259.6|15249.6|2595
1631156400000|2021-09-09 03:00:00|15279.6|15269.6|15276.6|15266.6|15283.6|15273.6|15253.6|15243.6|2464
1631156700000|2021-09-09 03:05:00|15275.6|15265.6|15301.6|15291.6|15304.6|15294.6|15265.6|15255.6|2498
1631157000000|2021-09-09 03:10:00|15300.6|15290.6|15278.6|15268.6|15304.6|15294.6|15277.6|15267.6|1497
1631157300000|2021-09-09 03:15:00|15277.6|15267.6|15260.6|15250.6|15279.6|15269.6|15259.6|15249.6|1289
1631157600000|2021-09-09 03:20:00|15259.6|15249.6|15249.6|15239.6|15259.6|15249.6|15226.6|15216.6|4709
1631157900000|2021-09-09 03:25:00|15248.6|15238.6|15258.6|15248.6|15264.6|15254.6|15244.6|15234.6|1505
1631158200000|2021-09-09 03:30:00|15257.6|15247.6|15256.6|15246.6|15257.6|15247.6|15247.6|15237.6|701
1631158500000|2021-09-09 03:35:00|15254.6|15244.6|15260.6|15250.6|15263.6|15253.6|15254.6|15244.6|537
1631158800000|2021-09-09 03:40:00|15258.6|15248.6|15267.6|15257.6|15268.6|15258.6|15257.6|15247.6|276
1631159100000|2021-09-09 03:45:00|15266.6|15256.6|15264.6|15254.6|15268.6|15258.6|15262.6|15252.6|265
1631159400000|2021-09-09 03:50:00|15265.6|15255.6|15260.6|15250.6|15265.6|15255.6|15259.6|15249.6|163
1631159700000|2021-09-09 03:55:00|15259.6|15249.6|15258.6|15248.6|15261.6|15251.6|15256.6|15246.6|253
1631160000000|2021-09-09 04:00:00|15259.6|15249.6|15257.6|15247.6|15259.6|15249.6|15256.6|15246.6|83
1631160300000|2021-09-09 04:05:00|15256.6|15246.6|15258.6|15248.6|15259.6|15249.6|15254.6|15244.6|166
1631160600000|2021-09-09 04:10:00|15257.6|15247.6|15262.6|15252.6|15262.6|15252.6|15257.6|15247.6|83
1631160900000|2021-09-09 04:15:00|15261.6|15251.6|15261.6|15251.6|15263.6|15253.6|15260.6|15250.6|72
1631161200000|2021-09-09 04:20:00|15262.6|15252.6|15260.6|15250.6|15262.6|15252.6|15260.6|15250.6|73
1631161500000|2021-09-09 04:25:00|15261.6|15251.6|15261.6|15251.6|15262.6|15252.6|15260.6|15250.6|71
1631161800000|2021-09-09 04:30:00|15262.6|15252.6|15259.6|15249.6|15263.6|15253.6|15259.6|15249.6|75
1631162100000|2021-09-09 04:35:00|15260.6|15250.6|15259.6|15249.6|15261.6|15251.6|15257.6|15247.6|60
1631162400000|2021-09-09 04:40:00|15260.6|15250.6|15258.6|15248.6|15262.6|15252.6|15257.6|15247.6|209
1631162700000|2021-09-09 04:45:00|15259.6|15249.6|15254.6|15244.6|15259.6|15249.6|15253.6|15243.6|171
1631163000000|2021-09-09 04:50:00|15255.6|15245.6|15253.6|15243.6|15255.6|15245.6|15253.6|15243.6|82
1631163300000|2021-09-09 04:55:00|15254.6|15244.6|15253.6|15243.6|15255.6|15245.6|15253.6|15243.6|157
1631163600000|2021-09-09 05:00:00|15252.6|15242.6|15236.6|15226.6|15260.6|15250.6|15230.6|15220.6|3483
1631163900000|2021-09-09 05:05:00|15235.6|15225.6|15222.6|15212.6|15236.6|15226.6|15211.6|15201.6|3051
1631164200000|2021-09-09 05:10:00|15224.6|15214.6|15243.6|15233.6|15251.6|15241.6|15219.6|15209.6|3529
1631164500000|2021-09-09 05:15:00|15242.6|15232.6|15233.6|15223.6|15242.6|15232.6|15228.6|15218.6|2065
1631164800000|2021-09-09 05:20:00|15232.6|15222.6|15247.6|15237.6|15253.6|15243.6|15229.6|15219.6|2760
1631165100000|2021-09-09 05:25:00|15246.6|15236.6|15239.6|15229.6|15261.6|15251.6|15237.6|15227.6|2100
1631165400000|2021-09-09 05:30:00|15237.6|15227.6|15232.6|15222.6|15242.6|15232.6|15219.6|15209.6|2843
1631165700000|2021-09-09 05:35:00|15233.6|15223.6|15278.6|15268.6|15288.6|15278.6|15233.6|15223.6|3603
1631166000000|2021-09-09 05:40:00|15277.6|15267.6|15251.6|15241.6|15281.6|15271.6|15248.6|15238.6|2166
1631166300000|2021-09-09 05:45:00|15250.6|15240.6|15283.6|15273.6|15283.6|15273.6|15248.6|15238.6|2126
1631166600000|2021-09-09 05:50:00|15281.6|15271.6|15278.6|15268.6|15289.6|15279.6|15266.6|15256.6|2181
1631166900000|2021-09-09 05:55:00|15277.6|15267.6|15293.6|15283.6|15308.6|15298.6|15277.6|15267.6|2453
1631167200000|2021-09-09 06:00:00|15291.6|15281.6|15307.6|15297.6|15310.6|15300.6|15289.6|15279.6|2458
1631167500000|2021-09-09 06:05:00|15306.6|15296.6|15305.6|15295.6|15318.6|15308.6|15303.6|15293.6|1966
1631167800000|2021-09-09 06:10:00|15306.6|15296.6|15326.6|15316.6|15327.6|15317.6|15303.6|15293.6|2287
1631168100000|2021-09-09 06:15:00|15327.6|15317.6|15327.6|15317.6|15343.6|15333.6|15325.6|15315.6|1750
1631168400000|2021-09-09 06:20:00|15328.6|15318.6|15305.6|15295.6|15330.6|15320.6|15303.6|15293.6|1622
1631168700000|2021-09-09 06:25:00|15306.6|15296.6|15312.6|15302.6|15317.6|15307.6|15303.6|15293.6|1307
1631169000000|2021-09-09 06:30:00|15311.6|15301.6|15303.6|15293.6|15318.6|15308.6|15301.6|15291.6|2174
1631169300000|2021-09-09 06:35:00|15304.6|15294.6|15310.6|15300.6|15314.6|15304.6|15296.6|15286.6|1591
1631169600000|2021-09-09 06:40:00|15309.6|15299.6|15307.6|15297.6|15313.6|15303.6|15301.6|15291.6|2307
1631169900000|2021-09-09 06:45:00|15309.6|15299.6|15303.6|15293.6|15311.6|15301.6|15300.6|15290.6|2078
1631170200000|2021-09-09 06:50:00|15305.6|15295.6|15312.6|15302.6|15317.6|15307.6|15303.6|15293.6|3553
1631170500000|2021-09-09 06:55:00|15311.6|15301.6|15298.6|15288.6|15317.6|15307.6|15293.6|15283.6|4281
1631170800000|2021-09-09 07:00:00|15295.6|15287.6|15271.6|15259.6|15295.6|15287.6|15263.6|15251.6|4289
1631171100000|2021-09-09 07:05:00|15272.6|15260.6|15285.6|15273.6|15300.6|15288.6|15272.6|15259.6|1044
1631171400000|2021-09-09 07:10:00|15284.6|15272.6|15305.6|15294.6|15307.6|15295.6|15283.6|15271.6|935
1631171700000|2021-09-09 07:15:00|15306.6|15295.6|15306.6|15294.6|15316.6|15304.6|15299.6|15288.6|632
1631172000000|2021-09-09 07:20:00|15305.6|15295.6|15306.6|15295.6|15312.6|15300.6|15302.6|15291.6|452
1631172300000|2021-09-09 07:25:00|15307.6|15294.6|15305.6|15294.6|15308.6|15297.6|15304.6|15292.6|258
1631172600000|2021-09-09 07:30:00|15306.6|15295.6|15292.6|15281.6|15308.6|15297.6|15292.6|15281.6|643
1631172900000|2021-09-09 07:35:00|15293.6|15282.6|15267.6|15256.6|15298.6|15287.6|15263.6|15251.6|1287
1631173200000|2021-09-09 07:40:00|15266.6|15255.6|15250.6|15239.6|15273.6|15262.6|15245.6|15234.6|1808
1631173500000|2021-09-09 07:45:00|15253.6|15241.6|15256.6|15244.6|15259.6|15247.6|15245.6|15234.6|1385
1631173800000|2021-09-09 07:50:00|15255.6|15243.6|15280.6|15269.6|15290.6|15278.6|15254.6|15243.6|2455
1631174100000|2021-09-09 07:55:00|15279.6|15268.6|15277.6|15266.6|15283.6|15272.6|15271.6|15260.6|1291
1631174400000|2021-09-09 08:00:00|15278.6|15267.6|15281.6|15270.6|15287.6|15276.6|15273.6|15262.6|802
1631174700000|2021-09-09 08:05:00|15282.6|15271.6|15263.6|15251.6|15286.6|15274.6|15257.6|15246.6|1817
1631175000000|2021-09-09 08:10:00|15262.6|15252.6|15266.6|15254.6|15268.6|15257.6|15260.6|15249.6|1008
1631175300000|2021-09-09 08:15:00|15267.6|15255.6|15275.6|15264.6|15280.6|15269.6|15267.6|15255.6|800
1631175600000|2021-09-09 08:20:00|15274.6|15263.6|15268.6|15257.6|15278.6|15267.6|15266.6|15255.6|898
1631175900000|2021-09-09 08:25:00|15267.6|15256.6|15266.6|15255.6|15274.6|15263.6|15263.6|15251.6|848
1631176200000|2021-09-09 08:30:00|15267.9|15243.9|15271.1|15247.1|15274.8|15250.8|15263.3|15239.3|0
1631176500000|2021-09-09 08:35:00|15271.4|15247.4|15271.8|15247.8|15274.2|15250.2|15269.5|15245.5|1415
1631176800000|2021-09-09 08:40:00|15271.5|15247.5|15264.5|15240.5|15274.9|15250.9|15263.2|15239.2|0
1631177100000|2021-09-09 08:45:00|15264.8|15240.8|15265.8|15241.8|15269.8|15245.8|15264.2|15240.2|0
1631177400000|2021-09-09 08:50:00|15264.8|15240.8|15264.3|15240.3|15267.3|15243.3|15264.2|15240.2|0
1631177700000|2021-09-09 08:55:00|15264|15240|15257.3|15233.3|15265.2|15241.2|15254.5|15230.5|0
1631178000000|2021-09-09 09:00:00|15279.6|15265.6|15274.6|15262.6|15279.6|15265.6|15270.6|15257.6|341
1631178300000|2021-09-09 09:05:00|15273.6|15263.6|15277.6|15265.6|15278.6|15266.6|15272.6|15260.6|66
1631178600000|2021-09-09 09:10:00|15276.6|15266.6|15277.6|15266.6|15278.6|15266.6|15272.6|15260.6|92
1631178900000|2021-09-09 09:15:00|15275.6|15264.6|15279.6|15267.6|15281.6|15269.6|15268.6|15256.6|408
1631179200000|2021-09-09 09:20:00|15280.6|15268.6|15283.6|15272.6|15285.6|15274.6|15280.6|15268.6|76
1631179500000|2021-09-09 09:25:00|15284.6|15271.6|15287.6|15276.6|15288.6|15277.6|15284.6|15271.6|98
1631179800000|2021-09-09 09:30:00|15288.6|15275.6|15284.6|15272.6|15293.6|15282.6|15283.6|15272.6|613
1631180100000|2021-09-09 09:35:00|15285.6|15273.6|15287.6|15276.6|15287.6|15276.6|15280.6|15269.6|156
1631180400000|2021-09-09 09:40:00|15288.6|15277.6|15286.6|15275.6|15292.6|15281.6|15286.6|15274.6|155
1631180700000|2021-09-09 09:45:00|15287.6|15274.6|15287.6|15276.6|15290.6|15279.6|15286.6|15274.6|110
1631181000000|2021-09-09 09:50:00|15288.6|15275.6|15286.6|15275.6|15288.6|15277.6|15285.6|15274.6|80
1631181300000|2021-09-09 09:55:00|15287.6|15276.6|15287.6|15276.6|15289.6|15278.6|15286.6|15275.6|72
1631181600000|2021-09-09 10:00:00|15288.6|15277.6|15288.6|15277.6|15289.6|15278.6|15285.6|15274.6|87
1631181900000|2021-09-09 10:05:00|15289.6|15278.6|15287.6|15276.6|15291.6|15279.6|15287.6|15276.6|63
1631182200000|2021-09-09 10:10:00|15288.6|15277.6|15285.6|15274.6|15288.6|15277.6|15285.6|15274.6|45
1631182500000|2021-09-09 10:15:00|15282.6|15271.6|15287.6|15275.6|15287.6|15276.6|15282.6|15271.6|87
1631182800000|2021-09-09 10:20:00|15286.6|15276.6|15287.6|15276.6|15290.6|15278.6|15285.6|15273.6|63
1631183100000|2021-09-09 10:25:00|15286.6|15275.6|15289.6|15278.6|15289.6|15278.6|15285.6|15274.6|41
1631183400000|2021-09-09 10:30:00|15290.6|15277.6|15288.6|15276.6|15290.6|15279.6|15287.6|15276.6|32
1631183700000|2021-09-09 10:35:00|15287.6|15277.6|15283.6|15271.6|15288.6|15277.6|15282.6|15270.6|41
1631184000000|2021-09-09 10:40:00|15284.6|15272.6|15279.6|15268.6|15284.6|15273.6|15279.6|15268.6|156
1631184300000|2021-09-09 10:45:00|15278.6|15267.6|15279.6|15267.6|15279.6|15267.6|15274.6|15263.6|124
1631184600000|2021-09-09 10:50:00|15278.6|15268.6|15282.6|15270.6|15282.6|15271.6|15278.6|15266.6|25
1631184900000|2021-09-09 10:55:00|15280.6|15269.6|15281.6|15269.6|15281.6|15269.6|15278.6|15267.6|69
1631185200000|2021-09-09 11:00:00|15280.6|15270.6|15286.6|15273.6|15286.6|15273.6|15280.6|15269.6|82
1631185500000|2021-09-09 11:05:00|15285.6|15274.6|15286.6|15273.6|15288.6|15277.6|15282.6|15271.6|69
1631185800000|2021-09-09 11:10:00|15284.6|15274.6|15285.6|15274.6|15286.6|15275.6|15284.6|15273.6|33
1631186100000|2021-09-09 11:15:00|15286.6|15275.6|15284.6|15273.6|15286.6|15275.6|15283.6|15272.6|37
1631186400000|2021-09-09 11:20:00|15285.6|15274.6|15285.6|15274.6|15286.6|15274.6|15283.6|15272.6|27
1631186700000|2021-09-09 11:25:00|15284.6|15273.6|15286.6|15275.6|15287.6|15275.6|15284.6|15272.6|45
1631187000000|2021-09-09 11:30:00|15287.6|15276.6|15291.6|15279.6|15296.6|15285.6|15286.6|15276.6|230
1631187300000|2021-09-09 11:35:00|15292.6|15280.6|15292.6|15280.6|15293.6|15281.6|15290.6|15278.6|189
1631187600000|2021-09-09 11:40:00|15293.6|15281.6|15282.6|15270.6|15293.6|15282.6|15282.6|15270.6|115
1631187900000|2021-09-09 11:45:00|15283.6|15271.6|15296.6|15285.6|15297.6|15286.6|15283.6|15271.6|259
1631188200000|2021-09-09 11:50:00|15297.6|15284.6|15298.6|15287.6|15302.6|15291.6|15296.6|15284.6|245
1631188500000|2021-09-09 11:55:00|15300.6|15288.6|15305.6|15293.6|15306.6|15295.6|15300.6|15288.6|231
1631188800000|2021-09-09 12:00:00|15306.6|15294.6|15305.6|15294.6|15307.6|15296.6|15301.6|15290.6|201
1631189100000|2021-09-09 12:05:00|15306.6|15295.6|15301.6|15290.6|15308.6|15297.6|15301.6|15290.6|102
1631189400000|2021-09-09 12:10:00|15302.6|15291.6|15301.6|15289.6|15307.6|15295.6|15300.6|15289.6|65
1631189700000|2021-09-09 12:15:00|15302.6|15290.6|15299.6|15288.6|15304.6|15293.6|15299.6|15288.6|46
1631190000000|2021-09-09 12:20:00|15300.6|15289.6|15294.6|15282.6|15300.6|15289.6|15293.6|15282.6|99
1631190300000|2021-09-09 12:25:00|15293.6|15283.6|15289.6|15277.6|15296.6|15284.6|15289.6|15277.6|62
1631190600000|2021-09-09 12:30:00|15288.6|15276.6|15291.6|15279.6|15292.6|15281.6|15284.6|15273.6|144
1631190900000|2021-09-09 12:35:00|15290.6|15278.6|15292.6|15281.6|15292.6|15281.6|15288.6|15277.6|29
1631191200000|2021-09-09 12:40:00|15293.6|15280.6|15291.6|15280.6|15298.6|15286.6|15291.6|15279.6|84
1631191500000|2021-09-09 12:45:00|15292.6|15281.6|15299.6|15288.6|15300.6|15288.6|15289.6|15277.6|174
1631191800000|2021-09-09 12:50:00|15300.6|15287.6|15303.6|15291.6|15306.6|15295.6|15298.6|15287.6|191
1631192100000|2021-09-09 12:55:00|15304.6|15292.6|15302.6|15291.6|15305.6|15294.6|15300.6|15288.6|73
1631192400000|2021-09-09 13:00:00|15303.6|15292.6|15300.6|15289.6|15303.6|15292.6|15298.6|15287.6|46
1631192700000|2021-09-09 13:05:00|15299.6|15288.6|15306.6|15295.6|15307.6|15296.6|15299.6|15287.6|137
1631193000000|2021-09-09 13:10:00|15307.6|15296.6|15308.6|15297.6|15310.6|15299.6|15304.6|15293.6|112
1631193300000|2021-09-09 13:15:00|15307.6|15296.6|15310.6|15299.6|15311.6|15299.6|15307.6|15295.6|77
1631193600000|2021-09-09 13:20:00|15311.6|15298.6|15311.6|15299.6|15311.6|15300.6|15308.6|15297.6|65
1631193900000|2021-09-09 13:25:00|15310.6|15300.6|15308.6|15297.6|15313.6|15301.6|15308.6|15297.6|96
1631194200000|2021-09-09 13:30:00|15310.6|15298.6|15312.6|15300.6|15315.6|15304.6|15301.6|15290.6|322
1631194500000|2021-09-09 13:35:00|15313.6|15301.6|15322.6|15311.6|15326.6|15315.6|15312.6|15300.6|650
1631194800000|2021-09-09 13:40:00|15323.6|15312.6|15322.6|15310.6|15326.6|15315.6|15320.6|15309.6|373
1631195100000|2021-09-09 13:45:00|15321.6|15311.6|15311.6|15300.6|15323.6|15312.6|15310.6|15299.6|283
1631195400000|2021-09-09 13:50:00|15312.6|15301.6|15314.6|15303.6|15318.6|15307.6|15311.6|15300.6|216
1631195700000|2021-09-09 13:55:00|15315.6|15304.6|15322.6|15311.6|15323.6|15311.6|15312.6|15301.6|519
1631196000000|2021-09-09 14:00:00|15321.6|15310.6|15316.6|15304.6|15324.6|15313.6|15315.6|15304.6|160
1631196300000|2021-09-09 14:05:00|15315.6|15305.6|15320.6|15308.6|15321.6|15310.6|15315.6|15304.6|219
1631196600000|2021-09-09 14:10:00|15319.6|15307.6|15323.6|15311.6|15323.6|15312.6|15318.6|15307.6|111
1631196900000|2021-09-09 14:15:00|15324.6|15312.6|15328.6|15317.6|15328.6|15317.6|15320.6|15309.6|201
1631197200000|2021-09-09 14:20:00|15327.6|15316.6|15329.6|15318.6|15335.6|15323.6|15327.6|15316.6|249
1631197500000|2021-09-09 14:25:00|15328.6|15317.6|15330.6|15319.6|15335.6|15324.6|15328.6|15317.6|163
1631197800000|2021-09-09 14:30:00|15331.6|15320.6|15335.6|15323.6|15336.6|15325.6|15331.6|15320.6|193
1631198100000|2021-09-09 14:35:00|15334.6|15324.6|15334.6|15322.6|15335.6|15324.6|15332.6|15320.6|272
1631198400000|2021-09-09 14:40:00|15333.6|15321.6|15332.6|15320.6|15334.6|15323.6|15330.6|15319.6|57
1631198700000|2021-09-09 14:45:00|15333.6|15321.6|15332.6|15321.6|15335.6|15324.6|15331.6|15320.6|105
1631199000000|2021-09-09 14:50:00|15333.6|15322.6|15332.6|15321.6|15334.6|15323.6|15332.6|15321.6|91
1631199300000|2021-09-09 14:55:00|15333.6|15322.6|15333.6|15322.6|15336.6|15325.6|15332.6|15321.6|188
1631199600000|2021-09-09 15:00:00|15332.6|15321.6|15333.6|15322.6|15335.6|15324.6|15332.6|15321.6|159
1631199900000|2021-09-09 15:05:00|15334.6|15321.6|15337.6|15326.6|15339.6|15328.6|15333.6|15321.6|189
1631200200000|2021-09-09 15:10:00|15336.6|15325.6|15339.6|15328.6|15340.6|15328.6|15333.6|15322.6|110
1631200500000|2021-09-09 15:15:00|15338.6|15327.6|15335.6|15324.6|15339.6|15328.6|15334.6|15323.6|201
1631200800000|2021-09-09 15:20:00|15334.6|15323.6|15327.6|15316.6|15335.6|15324.6|15324.6|15313.6|183
1631201100000|2021-09-09 15:25:00|15328.6|15317.6|15333.6|15321.6|15335.6|15324.6|15327.6|15316.6|183
1631201400000|2021-09-09 15:30:00|15334.6|15323.6|15337.6|15326.6|15338.6|15327.6|15332.6|15321.6|234
1631201700000|2021-09-09 15:35:00|15338.6|15327.6|15335.6|15323.6|15338.6|15327.6|15333.6|15322.6|185
1631202000000|2021-09-09 15:40:00|15334.6|15324.6|15334.6|15323.6|15338.6|15327.6|15334.6|15323.6|147
1631202300000|2021-09-09 15:45:00|15335.6|15324.6|15330.6|15318.6|15336.6|15324.6|15328.6|15317.6|271
1631202600000|2021-09-09 15:50:00|15331.6|15319.6|15330.6|15318.6|15332.6|15320.6|15327.6|15316.6|86
1631202900000|2021-09-09 15:55:00|15329.6|15317.6|15332.6|15320.6|15332.6|15321.6|15328.6|15316.6|22
1631203200000|2021-09-09 16:00:00|15331.6|15319.6|15329.6|15317.6|15332.6|15320.6|15328.6|15317.6|53
1631203500000|2021-09-09 16:05:00|15328.6|15318.6|15329.6|15317.6|15331.6|15320.6|15326.6|15315.6|49
1631203800000|2021-09-09 16:10:00|15328.6|15318.6|15329.6|15318.6|15330.6|15318.6|15325.6|15314.6|92
1631204100000|2021-09-09 16:15:00|15328.6|15317.6|15330.6|15319.6|15330.6|15319.6|15324.6|15313.6|97
1631204400000|2021-09-09 16:20:00|15331.6|15320.6|15330.6|15319.6|15333.6|15322.6|15328.6|15317.6|116
1631204700000|2021-09-09 16:25:00|15331.6|15320.6|15329.6|15317.6|15332.6|15321.6|15328.6|15317.6|46
1631205000000|2021-09-09 16:30:00|15328.6|15316.6|15329.6|15318.6|15330.6|15319.6|15325.6|15314.6|168
1631205300000|2021-09-09 16:35:00|15330.6|15319.6|15330.6|15319.6|15331.6|15320.6|15328.6|15316.6|67
1631205600000|2021-09-09 16:40:00|15331.6|15320.6|15331.6|15320.6|15331.6|15320.6|15330.6|15318.6|18
1631205900000|2021-09-09 16:45:00|15330.6|15319.6|15332.6|15321.6|15332.6|15321.6|15330.6|15319.6|25
1631206200000|2021-09-09 16:50:00|15333.6|15322.6|15332.6|15320.6|15334.6|15323.6|15331.6|15320.6|52
1631206500000|2021-09-09 16:55:00|15331.6|15321.6|15329.6|15317.6|15332.6|15321.6|15329.6|15317.6|33
1631206800000|2021-09-09 17:00:00|15330.6|15318.6|15332.6|15321.6|15333.6|15321.6|15329.6|15317.6|106
1631207100000|2021-09-09 17:05:00|15333.6|15322.6|15332.6|15320.6|15334.6|15323.6|15330.6|15319.6|100
1631207400000|2021-09-09 17:10:00|15333.6|15321.6|15334.6|15323.6|15335.6|15324.6|15331.6|15320.6|28
1631207700000|2021-09-09 17:15:00|15335.6|15322.6|15331.6|15319.6|15335.6|15324.6|15330.6|15319.6|68
1631208000000|2021-09-09 17:20:00|15330.6|15318.6|15314.6|15302.6|15331.6|15318.6|15310.6|15299.6|408
1631208300000|2021-09-09 17:25:00|15313.6|15303.6|15318.6|15307.6|15319.6|15307.6|15308.6|15297.6|223
1631208600000|2021-09-09 17:30:00|15317.6|15306.6|15311.6|15300.6|15317.6|15306.6|15308.6|15297.6|119
1631208900000|2021-09-09 17:35:00|15310.6|15299.6|15307.6|15296.6|15313.6|15301.6|15306.6|15295.6|117
1631209200000|2021-09-09 17:40:00|15308.6|15297.6|15306.6|15295.6|15312.6|15300.6|15304.6|15293.6|97
1631209500000|2021-09-09 17:45:00|15307.6|15294.6|15309.6|15297.6|15310.6|15299.6|15306.6|15294.6|74
1631209800000|2021-09-09 17:50:00|15308.6|15298.6|15311.6|15299.6|15311.6|15300.6|15306.6|15295.6|40
1631210100000|2021-09-09 17:55:00|15310.6|15300.6|15307.6|15296.6|15313.6|15302.6|15306.6|15294.6|86
1631210400000|2021-09-09 18:00:00|15306.6|15295.6|15299.6|15287.6|15309.6|15298.6|15298.6|15286.6|126
1631210700000|2021-09-09 18:05:00|15298.6|15288.6|15308.6|15297.6|15308.6|15297.6|15297.6|15286.6|54
1631211000000|2021-09-09 18:10:00|15307.6|15296.6|15311.6|15300.6|15311.6|15300.6|15307.6|15296.6|31
1631211300000|2021-09-09 18:15:00|15310.6|15299.6|15312.6|15300.6|15313.6|15301.6|15309.6|15298.6|17
1631211600000|2021-09-09 18:20:00|15311.6|15299.6|15312.6|15301.6|15313.6|15302.6|15310.6|15298.6|37
1631211900000|2021-09-09 18:25:00|15313.6|15302.6|15314.6|15302.6|15315.6|15304.6|15311.6|15300.6|50
1631212200000|2021-09-09 18:30:00|15313.6|15303.6|15311.6|15299.6|15314.6|15303.6|15310.6|15299.6|64
1631212500000|2021-09-09 18:35:00|15312.6|15300.6|15308.6|15297.6|15313.6|15301.6|15307.6|15296.6|36
1631212800000|2021-09-09 18:40:00|15309.6|15296.6|15306.6|15296.6|15309.6|15297.6|15304.6|15293.6|90
1631213100000|2021-09-09 18:45:00|15307.1|15297.1|15310.6|15300.6|15311.1|15301.1|15306.1|15296.1|29
1631213400000|2021-09-09 18:50:00|15311.1|15301.1|15315.1|15305.1|15315.1|15305.1|15309.6|15299.6|43
1631213700000|2021-09-09 18:55:00|15316.1|15306.1|15313.6|15303.6|15319.1|15309.1|15313.6|15303.6|43
1631214000000|2021-09-09 19:00:00|15313.1|15303.1|15311.6|15301.6|15313.6|15303.6|15310.1|15300.1|61
1631214300000|2021-09-09 19:05:00|15312.1|15302.1|15309.6|15299.6|15313.1|15303.1|15307.1|15297.1|98
1631214600000|2021-09-09 19:10:00|15310.1|15300.1|15310.6|15300.6|15312.6|15302.6|15309.6|15299.6|15
1631214900000|2021-09-09 19:15:00|15310.1|15300.1|15309.6|15299.6|15310.6|15300.6|15309.6|15299.6|4
1631215200000|2021-09-09 19:20:00|15310.6|15300.6|15311.6|15301.6|15311.6|15301.6|15310.6|15300.6|6
1631215500000|2021-09-09 19:25:00|15311.1|15301.1|15310.6|15300.6|15311.6|15301.6|15310.1|15300.1|9
1631215800000|2021-09-09 19:30:00|15310.1|15300.1|15316.6|15306.6|15318.6|15308.6|15309.1|15299.1|40
1631216100000|2021-09-09 19:35:00|15316.1|15306.1|15322.6|15312.6|15325.1|15315.1|15314.6|15304.6|112
1631216400000|2021-09-09 19:40:00|15322.1|15312.1|15325.6|15315.6|15325.6|15315.6|15322.1|15312.1|26
1631216700000|2021-09-09 19:45:00|15326.1|15316.1|15317.1|15307.1|15326.6|15316.6|15317.1|15307.1|55
1631217000000|2021-09-09 19:50:00|15316.6|15306.6|15311.6|15301.6|15318.6|15308.6|15311.1|15301.1|69
1631217300000|2021-09-09 19:55:00|15312.1|15302.1|15317.6|15307.6|15317.6|15307.6|15310.6|15300.6|142
1631217600000|2021-09-09 20:00:00|15317.1|15307.1|15312.1|15302.1|15317.1|15307.1|15312.1|15302.1|33
1631217900000|2021-09-09 20:05:00|15311.6|15301.6|15310.6|15300.6|15311.6|15301.6|15308.6|15298.6|10
1631218200000|2021-09-09 20:10:00|15311.1|15301.1|15309.6|15299.6|15311.1|15301.1|15309.6|15299.6|4
1631218500000|2021-09-09 20:15:00|15306.6|15296.6|15308.1|15298.1|15309.1|15299.1|15306.6|15296.6|35
1631218800000|2021-09-09 20:20:00|15308.6|15298.6|15309.1|15299.1|15309.1|15299.1|15308.1|15298.1|12
1631219100000|2021-09-09 20:25:00|15309.6|15299.6|15309.6|15299.6|15310.1|15300.1|15309.1|15299.1|7
1631219400000|2021-09-09 20:30:00|15310.1|15300.1|15310.6|15300.6|15312.1|15302.1|15310.1|15300.1|26
1631219700000|2021-09-09 20:35:00|15311.1|15301.1|15311.1|15301.1|15312.6|15302.6|15310.6|15300.6|32
1631220000000|2021-09-09 20:40:00|15311.6|15301.6|15308.6|15298.6|15311.6|15301.6|15308.6|15298.6|30
1631220300000|2021-09-09 20:45:00|15309.1|15299.1|15306.1|15296.1|15309.1|15299.1|15305.1|15295.1|33
1631220600000|2021-09-09 20:50:00|15305.6|15295.6|15305.6|15295.6|15305.6|15295.6|15305.6|15295.6|2
1631220900000|2021-09-09 20:55:00|15305.1|15295.1|15305.6|15295.6|15306.1|15296.1|15305.1|15295.1|7
1631221200000|2021-09-09 21:00:00|15305.1|15295.1|15305.1|15295.1|15305.6|15295.6|15305.1|15295.1|2
1631221800000|2021-09-09 21:10:00|15305.6|15295.6|15311.1|15301.1|15311.1|15301.1|15305.6|15295.6|24
1631222100000|2021-09-09 21:15:00|15321.9|15297.9|15321.9|15297.9|15322|15298|15321.8|15297.8|0
1631222400000|2021-09-09 21:20:00|15322.5|15298.5|15323.9|15299.9|15324|15300|15321.1|15297.1|0
1631222700000|2021-09-09 21:25:00|15324.3|15300.3|15326.9|15302.9|15326.9|15302.9|15324.3|15300.3|0
1631223000000|2021-09-09 21:30:00|15327|15303|15326.9|15302.9|15327.1|15303.1|15326.9|15302.9|0
1631223300000|2021-09-09 21:35:00|15327.3|15303.3|15329.8|15305.8|15330|15306|15327.3|15303.3|0
1631223600000|2021-09-09 21:40:00|15329.1|15305.1|15329.2|15305.2|15329.5|15305.5|15328.2|15304.2|0
1631223900000|2021-09-09 21:45:00|15328.7|15304.7|15329|15305|15329.2|15305.2|15328.5|15304.5|0
1631224200000|2021-09-09 21:50:00|15328.9|15304.9|15327.6|15303.6|15329.2|15305.2|15327.4|15303.4|0
1631224500000|2021-09-09 21:55:00|15327.4|15303.4|15327.8|15303.8|15327.8|15303.8|15326.6|15302.6|0
1631224800000|2021-09-09 22:00:00|15323.9|15299.9|15324.3|15300.3|15328.1|15304.1|15323|15299|0
1631225100000|2021-09-09 22:05:00|15324.6|15300.6|15321.7|15297.7|15324.6|15300.6|15320.4|15296.4|0
1631225400000|2021-09-09 22:10:00|15322.4|15298.4|15324.4|15300.4|15325.7|15301.7|15321.9|15297.9|0
1631225700000|2021-09-09 22:15:00|15325.1|15301.1|15330.2|15306.2|15330.5|15306.5|15323.8|15299.8|0
1631226000000|2021-09-09 22:20:00|15330.5|15306.5|15325.1|15301.1|15330.9|15306.9|15325.1|15301.1|0
1631226300000|2021-09-09 22:25:00|15324.5|15300.5|15321.3|15297.3|15324.5|15300.5|15320.6|15296.6|0
1631226600000|2021-09-09 22:30:00|15321.9|15297.9|15320|15296|15321.9|15297.9|15319.4|15295.4|0
1631226900000|2021-09-09 22:35:00|15320.6|15296.6|15323.8|15299.8|15323.8|15299.8|15320.3|15296.3|0
1631227200000|2021-09-09 22:40:00|15324.1|15300.1|15321.9|15297.9|15324.5|15300.5|15321.3|15297.3|0
1631227500000|2021-09-09 22:45:00|15322.2|15298.2|15324.5|15300.5|15327.7|15303.7|15322.2|15298.2|0
1631227800000|2021-09-09 22:50:00|15325.1|15301.1|15327.7|15303.7|15327.7|15303.7|15325.1|15301.1|0
1631228100000|2021-09-09 22:55:00|15325.8|15301.8|15327.7|15303.7|15328.3|15304.3|15325.8|15301.8|0
1631228400000|2021-09-09 23:00:00|15327.4|15303.4|15324.5|15300.5|15327.7|15303.7|15320.6|15296.6|0
1631228700000|2021-09-09 23:05:00|15324.8|15300.8|15320.6|15296.6|15325.1|15301.1|15320.3|15296.3|0
1631229000000|2021-09-09 23:10:00|15321.3|15297.3|15323.8|15299.8|15324.5|15300.5|15321.3|15297.3|0
1631229300000|2021-09-09 23:15:00|15323.2|15299.2|15323.2|15299.2|15323.8|15299.8|15322.6|15298.6|0
1631229600000|2021-09-09 23:20:00|15323.8|15299.8|15325.1|15301.1|15325.4|15301.4|15323.8|15299.8|0
1631229900000|2021-09-09 23:25:00|15325.4|15301.4|15325.8|15301.8|15326.1|15302.1|15323.8|15299.8|0
1631230200000|2021-09-09 23:30:00|15326.1|15302.1|15327.7|15303.7|15329|15305|15325.4|15301.4|0
1631230500000|2021-09-09 23:35:00|15327.3|15303.3|15323.8|15299.8|15327.7|15303.7|15323.8|15299.8|0
1631230800000|2021-09-09 23:40:00|15323.5|15299.5|15326.4|15302.4|15326.4|15302.4|15323.5|15299.5|0
1631231100000|2021-09-09 23:45:00|15327|15303|15325.4|15301.4|15330.2|15306.2|15325.1|15301.1|0
1631231400000|2021-09-09 23:50:00|15325.8|15301.8|15326.1|15302.1|15328|15304|15325.1|15301.1|0
1631231700000|2021-09-09 23:55:00|15325.4|15301.4|15326.1|15302.1|15330.6|15306.6|15325.4|15301.4|0
1631232000000|2021-09-10 00:00:00|15326.7|15302.7|15331.8|15307.8|15332.1|15308.1|15325.4|15301.4|0
1631232300000|2021-09-10 00:05:00|15332.1|15308.1|15336.3|15312.3|15338.2|15314.2|15331.8|15307.8|0
1631232600000|2021-09-10 00:10:00|15337|15313|15334.4|15310.4|15338.2|15314.2|15333.8|15309.8|0
1631232900000|2021-09-10 00:15:00|15334.7|15310.7|15341.4|15317.4|15344.4|15320.4|15334.4|15310.4|0
1631233200000|2021-09-10 00:20:00|15341.6|15317.6|15327.1|15303.1|15342.5|15318.5|15324.6|15300.6|0
1631233500000|2021-09-10 00:25:00|15326.2|15302.2|15326.5|15302.5|15327.4|15303.4|15322.4|15298.4|0
1631233800000|2021-09-10 00:30:00|15326.2|15302.2|15321.2|15297.2|15327.6|15303.6|15320.3|15296.3|0
1631234100000|2021-09-10 00:35:00|15320.3|15296.3|15316.5|15292.5|15321.8|15297.8|15316.2|15292.2|0
1631234400000|2021-09-10 00:40:00|15316.8|15292.8|15317.8|15293.8|15321.8|15297.8|15316.5|15292.5|0
1631234700000|2021-09-10 00:45:00|15317.5|15293.5|15320|15296|15321.5|15297.5|15317.2|15293.2|0
1631235000000|2021-09-10 00:50:00|15320.4|15296.4|15305.9|15281.9|15320.9|15296.9|15300|15276|0
1631235300000|2021-09-10 00:55:00|15305|15281|15304.4|15280.4|15307.4|15283.4|15302.8|15278.8|0
1631235600000|2021-09-10 01:00:00|15302.6|15292.6|15308.6|15298.6|15315.6|15305.6|15283.6|15273.6|1473
1631235900000|2021-09-10 01:05:00|15306.6|15296.6|15296.6|15286.6|15307.6|15297.6|15293.6|15283.6|500
1631236200000|2021-09-10 01:10:00|15295.6|15285.6|15288.6|15278.6|15298.6|15288.6|15285.6|15275.6|745
1631236500000|2021-09-10 01:15:00|15291.6|15281.6|15317.6|15307.6|15326.6|15316.6|15290.6|15280.6|1484
1631236800000|2021-09-10 01:20:00|15316.6|15306.6|15304.6|15294.6|15332.6|15322.6|15294.6|15284.6|1739
1631237100000|2021-09-10 01:25:00|15303.6|15293.6|15313.6|15303.6|15318.6|15308.6|15302.6|15292.6|1565
1631237400000|2021-09-10 01:30:00|15311.6|15301.6|15365.6|15355.6|15377.6|15367.6|15306.6|15296.6|13883
1631237700000|2021-09-10 01:35:00|15362.6|15352.6|15371.6|15361.6|15394.6|15384.6|15335.6|15325.6|10633
1631238000000|2021-09-10 01:40:00|15373.6|15363.6|15452.8|15442.8|15462.8|15452.8|15373.6|15363.6|13661
1631238300000|2021-09-10 01:45:00|15453.8|15443.8|15446.8|15436.8|15460.8|15450.8|15416.8|15406.8|9928
1631238600000|2021-09-10 01:50:00|15447.8|15437.8|15432.8|15422.8|15473.8|15463.8|15407.8|15397.8|10689
1631238900000|2021-09-10 01:55:00|15429.8|15419.8|15433.8|15423.8|15445.8|15435.8|15412.8|15402.8|4583
1631239200000|2021-09-10 02:00:00|15432.8|15422.8|15466.8|15456.8|15469.8|15459.8|15421.8|15411.8|4912
1631239500000|2021-09-10 02:05:00|15467.8|15457.8|15467.8|15457.8|15517.8|15507.8|15464.8|15454.8|7698
1631239800000|2021-09-10 02:10:00|15468.8|15458.8|15494.8|15484.8|15494.8|15484.8|15450.8|15440.8|6156
1631240100000|2021-09-10 02:15:00|15493.8|15483.8|15546.8|15536.8|15556.8|15546.8|15485.8|15475.8|9392
1631240400000|2021-09-10 02:20:00|15549.8|15539.8|15574.8|15564.8|15576.8|15566.8|15544.8|15534.8|9730
1631240700000|2021-09-10 02:25:00|15575.8|15565.8|15617.8|15607.8|15621.8|15611.8|15575.8|15565.8|9814
1631241000000|2021-09-10 02:30:00|15615.8|15605.8|15598.8|15588.8|15678.8|15668.8|15588.8|15578.8|14952
1631241300000|2021-09-10 02:35:00|15599.8|15589.8|15615.8|15605.8|15661.8|15651.8|15597.8|15587.8|8631
1631241600000|2021-09-10 02:40:00|15616.8|15606.8|15587.8|15577.8|15625.8|15615.8|15579.8|15569.8|5777
1631241900000|2021-09-10 02:45:00|15583.8|15573.8|15511.8|15501.8|15599.8|15589.8|15504.8|15494.8|10053
1631242200000|2021-09-10 02:50:00|15512.8|15502.8|15453.8|15443.8|15528.8|15518.8|15447.8|15437.8|12773
1631242500000|2021-09-10 02:55:00|15452.8|15442.8|15507.8|15497.8|15523.8|15513.8|15451.8|15441.8|8958
1631242800000|2021-09-10 03:00:00|15505.8|15495.8|15525.8|15515.8|15540.8|15530.8|15503.8|15493.8|5590
1631243100000|2021-09-10 03:05:00|15526.8|15516.8|15499.8|15489.8|15541.8|15531.8|15496.8|15486.8|3644
1631243400000|2021-09-10 03:10:00|15498.8|15488.8|15511.8|15501.8|15511.8|15501.8|15463.8|15453.8|3905
1631243700000|2021-09-10 03:15:00|15512.8|15502.8|15533.8|15523.8|15535.8|15525.8|15512.8|15502.8|3257
1631244000000|2021-09-10 03:20:00|15535.8|15525.8|15577.8|15567.8|15582.8|15572.8|15532.8|15522.8|4485
1631244300000|2021-09-10 03:25:00|15578.8|15568.8|15561.8|15551.8|15588.8|15578.8|15560.8|15550.8|2742
1631244600000|2021-09-10 03:30:00|15564.8|15554.8|15565.8|15555.8|15565.8|15555.8|15556.8|15546.8|320
1631244900000|2021-09-10 03:35:00|15564.8|15554.8|15570.8|15560.8|15571.8|15561.8|15564.8|15554.8|261
1631245200000|2021-09-10 03:40:00|15569.8|15559.8|15566.8|15556.8|15571.8|15561.8|15566.8|15556.8|153
1631245500000|2021-09-10 03:45:00|15567.8|15557.8|15558.8|15548.8|15568.8|15558.8|15558.8|15548.8|204
1631245800000|2021-09-10 03:50:00|15556.8|15546.8|15561.8|15551.8|15562.8|15552.8|15554.8|15544.8|192
1631246100000|2021-09-10 03:55:00|15563.8|15553.8|15560.8|15550.8|15564.8|15554.8|15560.8|15550.8|268
1631246400000|2021-09-10 04:00:00|15561.8|15551.8|15561.8|15551.8|15562.8|15552.8|15559.8|15549.8|185
1631246700000|2021-09-10 04:05:00|15562.8|15552.8|15560.8|15550.8|15562.8|15552.8|15559.8|15549.8|106
1631247000000|2021-09-10 04:10:00|15561.8|15551.8|15563.8|15553.8|15563.8|15553.8|15561.8|15551.8|69
1631247300000|2021-09-10 04:15:00|15562.8|15552.8|15563.8|15553.8|15567.8|15557.8|15562.8|15552.8|130
1631247600000|2021-09-10 04:20:00|15560.8|15550.8|15559.8|15549.8|15561.8|15551.8|15558.8|15548.8|172
1631247900000|2021-09-10 04:25:00|15560.8|15550.8|15556.8|15546.8|15561.8|15551.8|15555.8|15545.8|173
1631248200000|2021-09-10 04:30:00|15557.8|15547.8|15557.8|15547.8|15558.8|15548.8|15557.8|15547.8|118
1631248500000|2021-09-10 04:35:00|15558.8|15548.8|15561.8|15551.8|15562.8|15552.8|15558.8|15548.8|170
1631248800000|2021-09-10 04:40:00|15562.8|15552.8|15562.8|15552.8|15566.8|15556.8|15562.8|15552.8|243
1631249100000|2021-09-10 04:45:00|15563.8|15553.8|15563.8|15553.8|15564.8|15554.8|15562.8|15552.8|121
1631249400000|2021-09-10 04:50:00|15562.8|15552.8|15564.8|15554.8|15566.8|15556.8|15562.8|15552.8|166
1631249700000|2021-09-10 04:55:00|15565.8|15555.8|15564.8|15554.8|15568.8|15558.8|15564.8|15554.8|208
1631250000000|2021-09-10 05:00:00|15565.8|15555.8|15575.8|15565.8|15576.8|15566.8|15548.8|15538.8|5766
1631250300000|2021-09-10 05:05:00|15574.8|15564.8|15579.8|15569.8|15591.8|15581.8|15563.8|15553.8|3576
1631250600000|2021-09-10 05:10:00|15580.8|15570.8|15564.8|15554.8|15587.8|15577.8|15562.8|15552.8|1707
1631250900000|2021-09-10 05:15:00|15565.8|15555.8|15537.8|15527.8|15576.8|15566.8|15532.8|15522.8|4226
1631251200000|2021-09-10 05:20:00|15536.8|15526.8|15562.8|15552.8|15563.8|15553.8|15520.8|15510.8|2885
1631251500000|2021-09-10 05:25:00|15561.8|15551.8|15570.8|15560.8|15576.8|15566.8|15554.8|15544.8|2062
1631251800000|2021-09-10 05:30:00|15571.8|15561.8|15584.8|15574.8|15589.8|15579.8|15571.8|15561.8|1888
1631252100000|2021-09-10 05:35:00|15586.8|15576.8|15612.8|15602.8|15615.8|15605.8|15586.8|15576.8|3029
1631252400000|2021-09-10 05:40:00|15611.8|15601.8|15602.8|15592.8|15628.8|15618.8|15596.8|15586.8|3877
1631252700000|2021-09-10 05:45:00|15600.8|15590.8|15611.8|15601.8|15611.8|15601.8|15592.8|15582.8|1440
1631253000000|2021-09-10 05:50:00|15610.8|15600.8|15603.8|15593.8|15610.8|15600.8|15594.8|15584.8|2030
1631253300000|2021-09-10 05:55:00|15599.8|15589.8|15553.8|15543.8|15603.8|15593.8|15551.8|15541.8|2827
1631253600000|2021-09-10 06:00:00|15554.8|15544.8|15583.8|15573.8|15584.8|15574.8|15539.8|15529.8|3627
1631253900000|2021-09-10 06:05:00|15584.8|15574.8|15582.8|15572.8|15596.8|15586.8|15573.8|15563.8|2804
1631254200000|2021-09-10 06:10:00|15584.8|15574.8|15584.8|15574.8|15596.8|15586.8|15577.8|15567.8|2451
1631254500000|2021-09-10 06:15:00|15583.8|15573.8|15600.8|15590.8|15608.8|15598.8|15576.8|15566.8|2551
1631254800000|2021-09-10 06:20:00|15599.8|15589.8|15596.8|15586.8|15605.8|15595.8|15591.8|15581.8|2316
1631255100000|2021-09-10 06:25:00|15595.8|15585.8|15584.8|15574.8|15601.8|15591.8|15572.8|15562.8|1598
1631255400000|2021-09-10 06:30:00|15585.8|15575.8|15591.8|15581.8|15612.8|15602.8|15584.8|15574.8|2833
1631255700000|2021-09-10 06:35:00|15590.8|15580.8|15580.8|15570.8|15596.8|15586.8|15574.8|15564.8|3374
1631256000000|2021-09-10 06:40:00|15579.8|15569.8|15582.8|15572.8|15595.8|15585.8|15578.8|15568.8|2530
1631256300000|2021-09-10 06:45:00|15580.8|15570.8|15573.8|15563.8|15588.8|15578.8|15568.8|15558.8|3132
1631256600000|2021-09-10 06:50:00|15571.8|15561.8|15568.8|15558.8|15580.8|15570.8|15564.8|15554.8|4166
1631256900000|2021-09-10 06:55:00|15569.8|15559.8|15575.8|15565.8|15578.8|15568.8|15562.8|15552.8|6037
1631257200000|2021-09-10 07:00:00|15576.8|15564.8|15554.8|15543.8|15576.8|15564.8|15554.8|15542.8|2106
1631257500000|2021-09-10 07:05:00|15555.8|15544.8|15569.8|15558.8|15571.8|15560.8|15553.8|15542.8|647
1631257800000|2021-09-10 07:10:00|15570.8|15557.8|15568.8|15557.8|15572.8|15561.8|15565.8|15553.8|1165
1631258100000|2021-09-10 07:15:00|15569.8|15558.8|15574.8|15562.8|15574.8|15563.8|15567.8|15555.8|319
1631258400000|2021-09-10 07:20:00|15575.8|15563.8|15585.8|15574.8|15588.8|15576.8|15573.8|15561.8|643
1631258700000|2021-09-10 07:25:00|15586.8|15573.8|15593.8|15581.8|15594.8|15583.8|15584.8|15573.8|836
1631259000000|2021-09-10 07:30:00|15592.8|15580.8|15589.8|15578.8|15596.8|15585.8|15586.8|15575.8|495
1631259300000|2021-09-10 07:35:00|15588.8|15577.8|15594.8|15583.8|15595.8|15584.8|15586.8|15574.8|927
1631259600000|2021-09-10 07:40:00|15595.8|15582.8|15592.8|15580.8|15597.8|15585.8|15589.8|15578.8|718
1631259900000|2021-09-10 07:45:00|15593.8|15581.8|15596.8|15585.8|15598.8|15587.8|15590.8|15578.8|534
1631260200000|2021-09-10 07:50:00|15597.8|15586.8|15600.8|15588.8|15601.8|15589.8|15596.8|15584.8|611
1631260500000|2021-09-10 07:55:00|15598.8|15589.8|15608.8|15596.8|15608.8|15596.8|15598.8|15587.8|915
1631260800000|2021-09-10 08:00:00|15607.8|15593.8|15608.8|15597.8|15611.8|15599.8|15603.8|15592.8|937
1631261100000|2021-09-10 08:05:00|15607.8|15596.8|15615.8|15603.8|15616.8|15605.8|15606.8|15594.8|1022
1631261400000|2021-09-10 08:10:00|15614.8|15604.8|15613.8|15602.8|15617.8|15606.8|15612.8|15600.8|568
1631261700000|2021-09-10 08:15:00|15614.8|15603.8|15610.8|15599.8|15614.8|15603.8|15609.8|15597.8|695
1631262000000|2021-09-10 08:20:00|15611.8|15598.8|15610.8|15598.8|15611.8|15599.8|15607.8|15596.8|584
1631262300000|2021-09-10 08:25:00|15611.8|15599.8|15632.8|15618.8|15633.8|15619.8|15608.8|15596.8|3297
1631262600000|2021-09-10 08:30:00|15626.3|15602.3|15632.5|15608.5|15633.2|15609.2|15626|15602|50
1631262900000|2021-09-10 08:35:00|15633.5|15609.5|15634.4|15610.4|15636.6|15612.6|15629.5|15605.5|2223
1631263200000|2021-09-10 08:40:00|15634.2|15610.2|15638.7|15614.7|15638.7|15614.7|15632.9|15608.9|0
1631263500000|2021-09-10 08:45:00|15639.6|15615.6|15641.2|15617.2|15643.4|15619.4|15637.4|15613.4|0
1631263800000|2021-09-10 08:50:00|15641.5|15617.5|15633.8|15609.8|15642.8|15618.8|15631.3|15607.3|0
1631264100000|2021-09-10 08:55:00|15633.5|15609.5|15635.7|15611.7|15637|15613|15633.5|15609.5|0
1631264400000|2021-09-10 09:00:00|15620.8|15605.8|15628.8|15617.8|15630.8|15618.8|15618.8|15605.8|579
1631264700000|2021-09-10 09:05:00|15627.8|15616.8|15640.8|15628.8|15640.8|15629.8|15627.8|15616.8|626
1631265000000|2021-09-10 09:10:00|15638.8|15627.8|15634.8|15623.8|15641.8|15630.8|15633.8|15622.8|600
1631265300000|2021-09-10 09:15:00|15633.8|15622.8|15639.8|15628.8|15642.8|15631.8|15632.8|15621.8|719
1631265600000|2021-09-10 09:20:00|15638.8|15627.8|15638.8|15627.8|15640.8|15629.8|15635.8|15624.8|199
1631265900000|2021-09-10 09:25:00|15639.8|15628.8|15639.8|15628.8|15643.8|15632.8|15638.8|15627.8|370
1631266200000|2021-09-10 09:30:00|15640.8|15627.8|15639.8|15628.8|15642.8|15630.8|15637.8|15626.8|190
1631266500000|2021-09-10 09:35:00|15640.8|15629.8|15645.8|15634.8|15645.8|15634.8|15639.8|15628.8|346
1631266800000|2021-09-10 09:40:00|15646.8|15633.8|15644.8|15633.8|15651.8|15640.8|15642.8|15631.8|681
1631267100000|2021-09-10 09:45:00|15643.8|15632.8|15638.8|15627.8|15645.8|15634.8|15637.8|15626.8|261
1631267400000|2021-09-10 09:50:00|15637.8|15626.8|15633.8|15622.8|15638.8|15627.8|15632.8|15621.8|138
1631267700000|2021-09-10 09:55:00|15634.8|15621.8|15639.8|15628.8|15639.8|15628.8|15632.8|15621.8|134
1631268000000|2021-09-10 10:00:00|15640.8|15627.8|15647.8|15636.8|15648.8|15637.8|15640.8|15627.8|292
1631268300000|2021-09-10 10:05:00|15646.8|15635.8|15648.8|15637.8|15648.8|15637.8|15646.8|15635.8|100
1631268600000|2021-09-10 10:10:00|15649.8|15638.8|15646.8|15635.8|15649.8|15638.8|15646.8|15635.8|67
1631268900000|2021-09-10 10:15:00|15647.8|15636.8|15652.8|15641.8|15652.8|15641.8|15646.8|15635.8|560
1631269200000|2021-09-10 10:20:00|15654.8|15642.8|15656.8|15645.8|15657.8|15646.8|15653.8|15641.8|203
1631269500000|2021-09-10 10:25:00|15655.8|15644.8|15658.8|15647.8|15658.8|15647.8|15655.8|15644.8|100
1631269800000|2021-09-10 10:30:00|15657.8|15646.8|15654.8|15643.8|15658.8|15647.8|15654.8|15643.8|56
1631270100000|2021-09-10 10:35:00|15655.8|15644.8|15657.8|15646.8|15657.8|15646.8|15655.8|15644.8|431
1631270400000|2021-09-10 10:40:00|15658.8|15647.8|15657.8|15646.8|15658.8|15647.8|15656.8|15645.8|69
1631270700000|2021-09-10 10:45:00|15658.8|15647.8|15656.8|15645.8|15658.8|15647.8|15656.8|15645.8|59
1631271000000|2021-09-10 10:50:00|15655.8|15644.8|15657.8|15646.8|15657.8|15646.8|15654.8|15643.8|75
1631271300000|2021-09-10 10:55:00|15658.8|15647.8|15657.8|15646.8|15660.8|15649.8|15657.8|15646.8|130
1631271600000|2021-09-10 11:00:00|15656.8|15645.8|15656.8|15645.8|15658.8|15647.8|15655.8|15644.8|84
1631271900000|2021-09-10 11:05:00|15655.8|15644.8|15654.8|15643.8|15656.8|15645.8|15654.8|15643.8|74
1631272200000|2021-09-10 11:10:00|15653.8|15642.8|15653.8|15642.8|15655.8|15643.8|15650.8|15639.8|131
1631272500000|2021-09-10 11:15:00|15652.8|15641.8|15654.8|15642.8|15654.8|15643.8|15652.8|15641.8|32
1631272800000|2021-09-10 11:20:00|15653.8|15643.8|15653.8|15642.8|15654.8|15643.8|15652.8|15641.8|39
1631273100000|2021-09-10 11:25:00|15654.8|15643.8|15651.8|15640.8|15654.8|15643.8|15651.8|15640.8|64
1631273400000|2021-09-10 11:30:00|15652.8|15639.8|15648.8|15636.8|15652.8|15641.8|15647.8|15636.8|38
1631273700000|2021-09-10 11:35:00|15647.8|15637.8|15648.8|15637.8|15649.8|15637.8|15647.8|15636.8|23
1631274000000|2021-09-10 11:40:00|15649.8|15638.8|15641.8|15630.8|15649.8|15638.8|15641.8|15630.8|190
1631274300000|2021-09-10 11:45:00|15642.8|15631.8|15641.8|15630.8|15644.8|15633.8|15641.8|15630.8|59
1631274600000|2021-09-10 11:50:00|15642.8|15631.8|15639.8|15628.8|15642.8|15631.8|15639.8|15628.8|44
1631274900000|2021-09-10 11:55:00|15640.8|15629.8|15640.8|15628.8|15641.8|15630.8|15639.8|15627.8|88
1631275200000|2021-09-10 12:00:00|15639.8|15627.8|15643.8|15632.8|15646.8|15635.8|15638.8|15626.8|122
1631275500000|2021-09-10 12:05:00|15644.8|15633.8|15642.8|15631.8|15644.8|15633.8|15641.8|15630.8|19
1631275800000|2021-09-10 12:10:00|15643.8|15630.8|15639.8|15628.8|15643.8|15630.8|15638.8|15627.8|47
1631276100000|2021-09-10 12:15:00|15638.8|15627.8|15633.8|15621.8|15639.8|15628.8|15632.8|15621.8|94
1631276400000|2021-09-10 12:20:00|15632.8|15622.8|15632.8|15620.8|15634.8|15623.8|15630.8|15619.8|50
1631276700000|2021-09-10 12:25:00|15631.8|15621.8|15629.8|15618.8|15632.8|15621.8|15629.8|15618.8|76
1631277000000|2021-09-10 12:30:00|15630.8|15619.8|15630.8|15619.8|15632.8|15621.8|15627.8|15615.8|286
1631277300000|2021-09-10 12:35:00|15629.8|15618.8|15628.8|15617.8|15632.8|15621.8|15628.8|15617.8|65
1631277600000|2021-09-10 12:40:00|15629.8|15618.8|15633.8|15622.8|15634.8|15623.8|15628.8|15617.8|45
1631277900000|2021-09-10 12:45:00|15632.8|15621.8|15630.8|15619.8|15633.8|15622.8|15630.8|15619.8|131
1631278200000|2021-09-10 12:50:00|15629.8|15617.8|15628.8|15617.8|15630.8|15619.8|15627.8|15616.8|444
1631278500000|2021-09-10 12:55:00|15629.8|15618.8|15630.8|15619.8|15631.8|15620.8|15627.8|15616.8|41
1631278800000|2021-09-10 13:00:00|15631.8|15618.8|15631.8|15620.8|15631.8|15620.8|15626.8|15615.8|50
1631279100000|2021-09-10 13:05:00|15630.8|15619.8|15634.8|15622.8|15634.8|15623.8|15629.8|15618.8|133
1631279400000|2021-09-10 13:10:00|15633.8|15623.8|15627.8|15615.8|15634.8|15623.8|15626.8|15615.8|147
1631279700000|2021-09-10 13:15:00|15626.8|15616.8|15625.8|15614.8|15628.8|15617.8|15625.8|15614.8|108
1631280000000|2021-09-10 13:20:00|15626.8|15615.8|15625.8|15614.8|15627.8|15616.8|15624.8|15613.8|114
1631280300000|2021-09-10 13:25:00|15626.8|15615.8|15628.8|15616.8|15629.8|15618.8|15625.8|15614.8|120
1631280600000|2021-09-10 13:30:00|15627.8|15617.8|15636.8|15625.8|15643.8|15632.8|15622.8|15611.8|1016
1631280900000|2021-09-10 13:35:00|15635.8|15624.8|15628.8|15617.8|15638.8|15627.8|15625.8|15614.8|382
1631281200000|2021-09-10 13:40:00|15629.8|15618.8|15625.8|15614.8|15631.8|15620.8|15624.8|15613.8|405
1631281500000|2021-09-10 13:45:00|15626.8|15615.8|15630.8|15618.8|15635.8|15624.8|15626.8|15614.8|222
1631281800000|2021-09-10 13:50:00|15629.8|15619.8|15624.8|15613.8|15632.8|15620.8|15624.8|15613.8|421
1631282100000|2021-09-10 13:55:00|15625.8|15614.8|15634.8|15622.8|15634.8|15623.8|15624.8|15613.8|425
1631282400000|2021-09-10 14:00:00|15633.8|15621.8|15622.8|15611.8|15635.8|15623.8|15622.8|15610.8|490
1631282700000|2021-09-10 14:05:00|15623.8|15612.8|15627.8|15615.8|15627.8|15615.8|15620.8|15608.8|612
1631283000000|2021-09-10 14:10:00|15626.8|15614.8|15627.8|15616.8|15631.8|15620.8|15623.8|15612.8|318
1631283300000|2021-09-10 14:15:00|15626.8|15615.8|15624.8|15613.8|15628.8|15617.8|15623.8|15612.8|250
1631283600000|2021-09-10 14:20:00|15625.8|15612.8|15623.8|15611.8|15626.8|15615.8|15617.8|15606.8|259
1631283900000|2021-09-10 14:25:00|15624.8|15612.8|15621.8|15610.8|15627.8|15616.8|15619.8|15607.8|165
1631284200000|2021-09-10 14:30:00|15620.8|15609.8|15610.8|15599.8|15621.8|15610.8|15606.8|15595.8|573
1631284500000|2021-09-10 14:35:00|15611.8|15598.8|15602.8|15590.8|15611.8|15599.8|15602.8|15590.8|466
1631284800000|2021-09-10 14:40:00|15601.8|15591.8|15600.8|15589.8|15605.8|15594.8|15598.8|15587.8|327
1631285100000|2021-09-10 14:45:00|15601.8|15590.8|15602.8|15591.8|15606.8|15595.8|15595.8|15584.8|417
1631285400000|2021-09-10 14:50:00|15601.8|15590.8|15594.8|15583.8|15606.8|15595.8|15594.8|15583.8|387
1631285700000|2021-09-10 14:55:00|15593.8|15582.8|15587.8|15576.8|15593.8|15582.8|15564.8|15553.8|2252
1631286000000|2021-09-10 15:00:00|15588.8|15577.8|15579.8|15567.8|15592.8|15581.8|15577.8|15566.8|560
1631286300000|2021-09-10 15:05:00|15578.8|15568.8|15571.8|15559.8|15579.8|15568.8|15563.8|15552.8|494
1631286600000|2021-09-10 15:10:00|15570.8|15558.8|15561.8|15550.8|15571.8|15559.8|15558.8|15547.8|650
1631286900000|2021-09-10 15:15:00|15560.8|15549.8|15564.8|15552.8|15564.8|15553.8|15557.8|15546.8|350
1631287200000|2021-09-10 15:20:00|15565.8|15553.8|15564.8|15553.8|15567.8|15556.8|15557.8|15546.8|272
1631287500000|2021-09-10 15:25:00|15565.8|15554.8|15561.8|15550.8|15568.8|15557.8|15560.8|15548.8|414
1631287800000|2021-09-10 15:30:00|15560.8|15549.8|15561.8|15550.8|15564.8|15553.8|15557.8|15546.8|333
1631288100000|2021-09-10 15:35:00|15562.8|15551.8|15567.8|15556.8|15568.8|15556.8|15561.8|15550.8|238
1631288400000|2021-09-10 15:40:00|15566.8|15555.8|15569.8|15557.8|15570.8|15559.8|15562.8|15550.8|144
1631288700000|2021-09-10 15:45:00|15568.8|15558.8|15569.8|15558.8|15575.8|15564.8|15568.8|15557.8|224
1631289000000|2021-09-10 15:50:00|15570.8|15559.8|15565.8|15554.8|15572.8|15560.8|15562.8|15551.8|358
1631289300000|2021-09-10 15:55:00|15566.8|15555.8|15572.8|15561.8|15573.8|15562.8|15565.8|15555.8|108
1631289600000|2021-09-10 16:00:00|15573.8|15562.8|15580.8|15568.8|15581.8|15569.8|15571.8|15559.8|123
1631289900000|2021-09-10 16:05:00|15581.8|15569.8|15580.8|15569.8|15584.8|15573.8|15578.8|15566.8|285
1631290200000|2021-09-10 16:10:00|15579.8|15568.8|15576.8|15564.8|15580.8|15569.8|15575.8|15564.8|80
1631290500000|2021-09-10 16:15:00|15577.8|15565.8|15581.8|15569.8|15581.8|15570.8|15577.8|15565.8|99
1631290800000|2021-09-10 16:20:00|15580.8|15568.8|15586.8|15575.8|15589.8|15578.8|15580.8|15568.8|366
1631291100000|2021-09-10 16:25:00|15585.8|15574.8|15586.8|15574.8|15587.8|15576.8|15584.8|15573.8|48
1631291400000|2021-09-10 16:30:00|15585.8|15573.8|15586.8|15574.8|15587.8|15575.8|15584.8|15572.8|61
1631291700000|2021-09-10 16:35:00|15587.8|15575.8|15590.8|15578.8|15592.8|15580.8|15587.8|15575.8|77
1631292000000|2021-09-10 16:40:00|15589.8|15577.8|15598.8|15586.8|15598.8|15587.8|15588.8|15576.8|313
1631292300000|2021-09-10 16:45:00|15597.8|15587.8|15597.8|15585.8|15598.8|15587.8|15596.8|15584.8|47
1631292600000|2021-09-10 16:50:00|15596.8|15586.8|15593.8|15581.8|15597.8|15586.8|15592.8|15581.8|29
1631292900000|2021-09-10 16:55:00|15592.8|15580.8|15589.8|15578.8|15593.8|15581.8|15589.8|15578.8|33
1631293200000|2021-09-10 17:00:00|15590.8|15579.8|15595.8|15583.8|15595.8|15584.8|15590.8|15579.8|96
1631293500000|2021-09-10 17:05:00|15594.8|15582.8|15589.8|15578.8|15594.8|15583.8|15589.8|15577.8|35
1631293800000|2021-09-10 17:10:00|15588.8|15577.8|15590.8|15579.8|15591.8|15580.8|15585.8|15574.8|91
1631294100000|2021-09-10 17:15:00|15591.8|15580.8|15591.8|15579.8|15591.8|15580.8|15589.8|15578.8|67
1631294400000|2021-09-10 17:20:00|15592.8|15580.8|15586.8|15575.8|15592.8|15581.8|15585.8|15574.8|82
1631294700000|2021-09-10 17:25:00|15587.8|15576.8|15585.8|15573.8|15587.8|15576.8|15584.8|15572.8|42
1631295000000|2021-09-10 17:30:00|15584.8|15574.8|15583.8|15572.8|15586.8|15574.8|15583.8|15572.8|15
1631295300000|2021-09-10 17:35:00|15584.8|15571.8|15584.8|15572.8|15585.8|15574.8|15582.8|15571.8|56
1631295600000|2021-09-10 17:40:00|15583.8|15573.8|15583.8|15571.8|15585.8|15574.8|15581.8|15570.8|80
1631295900000|2021-09-10 17:45:00|15582.8|15572.8|15582.8|15570.8|15585.8|15574.8|15581.8|15570.8|37
1631296200000|2021-09-10 17:50:00|15581.8|15571.8|15583.8|15571.8|15584.8|15573.8|15581.8|15570.8|27
1631296500000|2021-09-10 17:55:00|15582.8|15572.8|15585.8|15574.8|15585.8|15574.8|15582.8|15571.8|51
1631296800000|2021-09-10 18:00:00|15586.8|15575.8|15585.8|15574.8|15586.8|15575.8|15584.8|15573.8|14
1631297100000|2021-09-10 18:05:00|15586.8|15573.8|15586.8|15574.8|15586.8|15575.8|15584.8|15573.8|33
1631297400000|2021-09-10 18:10:00|15587.8|15575.8|15585.8|15573.8|15587.8|15576.8|15584.8|15573.8|32
1631297700000|2021-09-10 18:15:00|15584.8|15574.8|15583.8|15572.8|15587.8|15576.8|15583.8|15572.8|37
1631298000000|2021-09-10 18:20:00|15582.8|15571.8|15585.8|15573.8|15585.8|15574.8|15581.8|15570.8|33
1631298300000|2021-09-10 18:25:00|15586.8|15574.8|15579.8|15568.8|15586.8|15575.8|15578.8|15567.8|57
1631298600000|2021-09-10 18:30:00|15580.8|15567.8|15574.8|15563.8|15580.8|15569.8|15574.8|15563.8|62
1631298900000|2021-09-10 18:35:00|15575.8|15562.8|15573.8|15562.8|15575.8|15563.8|15572.8|15560.8|148
1631299200000|2021-09-10 18:40:00|15574.8|15563.8|15576.8|15566.8|15577.8|15566.8|15573.8|15562.8|135
1631299500000|2021-09-10 18:45:00|15577.3|15567.3|15572.8|15562.8|15577.3|15567.3|15571.3|15561.3|206
1631299800000|2021-09-10 18:50:00|15573.3|15563.3|15572.3|15562.3|15574.3|15564.3|15571.8|15561.8|38
1631300100000|2021-09-10 18:55:00|15571.3|15561.3|15572.8|15562.8|15575.8|15565.8|15571.3|15561.3|101
1631300400000|2021-09-10 19:00:00|15573.3|15563.3|15570.3|15560.3|15573.3|15563.3|15569.3|15559.3|56
1631300700000|2021-09-10 19:05:00|15570.8|15560.8|15563.8|15553.8|15573.3|15563.3|15563.3|15553.3|186
1631301000000|2021-09-10 19:10:00|15563.3|15553.3|15556.3|15546.3|15563.3|15553.3|15550.8|15540.8|486
1631301300000|2021-09-10 19:15:00|15556.8|15546.8|15556.3|15546.3|15564.3|15554.3|15556.3|15546.3|191
1631301600000|2021-09-10 19:20:00|15557.8|15547.8|15552.3|15542.3|15558.3|15548.3|15552.3|15542.3|256
1631301900000|2021-09-10 19:25:00|15552.8|15542.8|15552.3|15542.3|15555.3|15545.3|15547.8|15537.8|269
1631302200000|2021-09-10 19:30:00|15551.8|15541.8|15550.3|15540.3|15555.3|15545.3|15550.3|15540.3|142
1631302500000|2021-09-10 19:35:00|15550.8|15540.8|15549.3|15539.3|15552.3|15542.3|15546.3|15536.3|211
1631302800000|2021-09-10 19:40:00|15548.8|15538.8|15549.3|15539.3|15553.3|15543.3|15545.3|15535.3|195
1631303100000|2021-09-10 19:45:00|15548.8|15538.8|15546.8|15536.8|15552.3|15542.3|15546.8|15536.8|95
1631303400000|2021-09-10 19:50:00|15547.3|15537.3|15539.8|15529.8|15547.3|15537.3|15539.3|15529.3|400
1631303700000|2021-09-10 19:55:00|15540.3|15530.3|15543.3|15533.3|15545.3|15535.3|15540.3|15530.3|317
1631304000000|2021-09-10 20:00:00|15543.8|15533.8|15545.3|15535.3|15548.3|15538.3|15542.8|15532.8|164
1631304300000|2021-09-10 20:05:00|15545.8|15535.8|15544.8|15534.8|15546.3|15536.3|15542.3|15532.3|287
1631304600000|2021-09-10 20:10:00|15545.3|15535.3|15546.3|15536.3|15548.3|15538.3|15544.8|15534.8|45
1631304900000|2021-09-10 20:15:00|15545.8|15535.8|15548.8|15538.8|15550.3|15540.3|15545.8|15535.8|38
1631305200000|2021-09-10 20:20:00|15549.3|15539.3|15547.8|15537.8|15549.8|15539.8|15547.3|15537.3|55
1631305500000|2021-09-10 20:25:00|15548.3|15538.3|15546.8|15536.8|15548.3|15538.3|15545.8|15535.8|53
1631305800000|2021-09-10 20:30:00|15547.3|15537.3|15547.3|15537.3|15549.3|15539.3|15546.8|15536.8|63
1631306100000|2021-09-10 20:35:00|15546.8|15536.8|15547.8|15537.8|15548.8|15538.8|15546.8|15536.8|20
1631306400000|2021-09-10 20:40:00|15548.3|15538.3|15547.8|15537.8|15549.3|15539.3|15547.8|15537.8|59
1631306700000|2021-09-10 20:45:00|15548.3|15538.3|15546.3|15536.3|15549.8|15539.8|15546.3|15536.3|66
1631307000000|2021-09-10 20:50:00|15546.8|15536.8|15545.3|15535.3|15547.8|15537.8|15545.3|15535.3|16
1631307300000|2021-09-10 20:55:00|15545.8|15535.8|15547.8|15537.8|15547.8|15537.8|15544.8|15534.8|29
1631484000000|2021-09-12 22:00:00|15568.2|15544.2|15566.1|15542.1|15571.6|15547.6|15565.4|15541.4|0
1631484300000|2021-09-12 22:05:00|15566.4|15542.4|15561.6|15537.6|15567.4|15543.4|15559.6|15535.6|0
1631484600000|2021-09-12 22:10:00|15560.9|15536.9|15570.5|15546.5|15571.9|15547.9|15560.9|15536.9|0
1631484900000|2021-09-12 22:15:00|15571.2|15547.2|15570.2|15546.2|15572.1|15548.1|15567.1|15543.1|0
1631485200000|2021-09-12 22:20:00|15570.5|15546.5|15573.3|15549.3|15574.6|15550.6|15569.8|15545.8|0
1631485500000|2021-09-12 22:25:00|15572.6|15548.6|15571.8|15547.8|15572.8|15548.8|15570.2|15546.2|0
1631485800000|2021-09-12 22:30:00|15572.4|15548.4|15578.6|15554.6|15580.8|15556.8|15572.4|15548.4|0
1631486100000|2021-09-12 22:35:00|15578.9|15554.9|15582|15558|15582.3|15558.3|15578.6|15554.6|0
1631486400000|2021-09-12 22:40:00|15581.7|15557.7|15596.1|15572.1|15597.4|15573.4|15581|15557|0
1631486700000|2021-09-12 22:45:00|15596.7|15572.7|15597.4|15573.4|15599.5|15575.5|15596.7|15572.7|0
1631487000000|2021-09-12 22:50:00|15598.1|15574.1|15602|15578|15602.7|15578.7|15596.8|15572.8|0
1631487300000|2021-09-12 22:55:00|15602.7|15578.7|15604.9|15580.9|15604.9|15580.9|15599.4|15575.4|0
1631487600000|2021-09-12 23:00:00|15605.5|15581.5|15602.9|15578.9|15606.2|15582.2|15601.6|15577.6|0
1631487900000|2021-09-12 23:05:00|15603.9|15579.9|15605.7|15581.7|15605.7|15581.7|15602.6|15578.6|0
1631488200000|2021-09-12 23:10:00|15606.4|15582.4|15603.8|15579.8|15606.4|15582.4|15603.8|15579.8|0
1631488500000|2021-09-12 23:15:00|15604.4|15580.4|15602.5|15578.5|15604.4|15580.4|15602.5|15578.5|0
1631488800000|2021-09-12 23:20:00|15601.8|15577.8|15605.2|15581.2|15605.2|15581.2|15600.5|15576.5|0
1631489100000|2021-09-12 23:25:00|15602.6|15578.6|15607.8|15583.8|15607.8|15583.8|15601.9|15577.9|0
1631489400000|2021-09-12 23:30:00|15608.5|15584.5|15614.9|15590.9|15616|15592|15608.5|15584.5|0
1631489700000|2021-09-12 23:35:00|15614.6|15590.6|15612.9|15588.9|15614.9|15590.9|15611.6|15587.6|0
1631490000000|2021-09-12 23:40:00|15613.6|15589.6|15612.1|15588.1|15613.6|15589.6|15611.5|15587.5|0
1631490300000|2021-09-12 23:45:00|15611.8|15587.8|15615.4|15591.4|15615.4|15591.4|15611.5|15587.5|0
1631490600000|2021-09-12 23:50:00|15615|15591|15617.3|15593.3|15617.3|15593.3|15614.1|15590.1|0
1631490900000|2021-09-12 23:55:00|15617|15593|15614.7|15590.7|15617.3|15593.3|15614.1|15590.1|0
1631491200000|2021-09-13 00:00:00|15615.5|15591.5|15616.8|15592.8|15617.5|15593.5|15611.9|15587.9|0
1631491500000|2021-09-13 00:05:00|15616.1|15592.1|15612.2|15588.2|15618.1|15594.1|15612.2|15588.2|0
1631491800000|2021-09-13 00:10:00|15612.6|15588.6|15611.8|15587.8|15613.9|15589.9|15609.2|15585.2|0
1631492100000|2021-09-13 00:15:00|15612.5|15588.5|15606.8|15582.8|15614.7|15590.7|15605.2|15581.2|0
1631492400000|2021-09-13 00:20:00|15606.6|15582.6|15600.9|15576.9|15606.8|15582.8|15595.9|15571.9|0
1631492700000|2021-09-13 00:25:00|15601.2|15577.2|15587.7|15563.7|15603.4|15579.4|15586.9|15562.9|0
1631493000000|2021-09-13 00:30:00|15588.2|15564.2|15615.6|15591.6|15615.6|15591.6|15588.2|15564.2|0
1631493300000|2021-09-13 00:35:00|15615.1|15591.1|15620.4|15596.4|15624.8|15600.8|15614.3|15590.3|0
1631493600000|2021-09-13 00:40:00|15620.9|15596.9|15626.5|15602.5|15626.8|15602.8|15620.9|15596.9|0
1631493900000|2021-09-13 00:45:00|15626.8|15602.8|15589.4|15565.4|15626.8|15602.8|15585.2|15561.2|0
1631494200000|2021-09-13 00:50:00|15589.8|15565.8|15588|15564|15595.6|15571.6|15588|15564|0
1631494500000|2021-09-13 00:55:00|15587.5|15563.5|15571.4|15547.4|15588.3|15564.3|15570.6|15546.6|0
1631494800000|2021-09-13 01:00:00|15571|15547|15554.8|15544.8|15571|15548.8|15522.8|15512.8|2470
1631495100000|2021-09-13 01:05:00|15555.8|15545.8|15537.8|15527.8|15560.8|15550.8|15530.8|15520.8|1306
1631495400000|2021-09-13 01:10:00|15538.8|15528.8|15534.8|15524.8|15538.8|15528.8|15524.8|15514.8|1110
1631495700000|2021-09-13 01:15:00|15533.8|15523.8|15535.8|15525.8|15556.8|15546.8|15526.8|15516.8|2189
1631496000000|2021-09-13 01:20:00|15533.8|15523.8|15517.8|15507.8|15541.8|15531.8|15517.8|15507.8|2727
1631496300000|2021-09-13 01:25:00|15516.8|15506.8|15534.8|15524.8|15536.8|15526.8|15498.8|15488.8|4424
1631496600000|2021-09-13 01:30:00|15529.8|15519.8|15645.8|15635.8|15656.8|15646.8|15501.8|15491.8|19765
1631496900000|2021-09-13 01:35:00|15644.8|15634.8|15626.8|15616.8|15667.8|15657.8|15597.8|15587.8|15698
1631497200000|2021-09-13 01:40:00|15628.8|15618.8|15613.8|15603.8|15631.8|15621.8|15586.8|15576.8|8011
1631497500000|2021-09-13 01:45:00|15611.8|15601.8|15573.8|15563.8|15627.8|15617.8|15564.8|15554.8|5134
1631497800000|2021-09-13 01:50:00|15571.8|15561.8|15617.8|15607.8|15624.8|15614.8|15563.8|15553.8|4129
1631498100000|2021-09-13 01:55:00|15618.8|15608.8|15521.8|15511.8|15620.8|15610.8|15521.8|15511.8|5584
1631498400000|2021-09-13 02:00:00|15517.8|15507.8|15571.8|15561.8|15576.8|15566.8|15510.8|15500.8|8062
1631498700000|2021-09-13 02:05:00|15572.8|15562.8|15590.8|15580.8|15594.8|15584.8|15533.8|15523.8|4373
1631499000000|2021-09-13 02:10:00|15587.8|15577.8|15567.8|15557.8|15618.8|15608.8|15551.8|15541.8|5509
1631499300000|2021-09-13 02:15:00|15569.8|15559.8|15516.8|15506.8|15569.8|15559.8|15505.8|15495.8|3954
1631499600000|2021-09-13 02:20:00|15518.8|15508.8|15535.8|15525.8|15553.8|15543.8|15507.8|15497.8|2638
1631499900000|2021-09-13 02:25:00|15533.8|15523.8|15553.8|15543.8|15555.8|15545.8|15519.8|15509.8|2938
1631500200000|2021-09-13 02:30:00|15552.8|15542.8|15572.8|15562.8|15580.8|15570.8|15531.8|15521.8|3605
1631500500000|2021-09-13 02:35:00|15571.8|15561.8|15598.8|15588.8|15605.8|15595.8|15561.8|15551.8|2705
1631500800000|2021-09-13 02:40:00|15596.8|15586.8|15566.8|15556.8|15617.8|15607.8|15561.8|15551.8|3059
1631501100000|2021-09-13 02:45:00|15565.8|15555.8|15540.8|15530.8|15566.8|15556.8|15528.8|15518.8|4620
1631501400000|2021-09-13 02:50:00|15539.8|15529.8|15546.8|15536.8|15573.8|15563.8|15531.8|15521.8|2515
1631501700000|2021-09-13 02:55:00|15548.8|15538.8|15552.8|15542.8|15554.8|15544.8|15540.8|15530.8|1210
1631502000000|2021-09-13 03:00:00|15548.8|15538.8|15534.8|15524.8|15557.8|15547.8|15509.8|15499.8|3038
1631502300000|2021-09-13 03:05:00|15535.8|15525.8|15526.8|15516.8|15535.8|15525.8|15501.8|15491.8|2806
1631502600000|2021-09-13 03:10:00|15525.8|15515.8|15530.8|15520.8|15543.8|15533.8|15517.8|15507.8|2128
1631502900000|2021-09-13 03:15:00|15529.8|15519.8|15538.8|15528.8|15540.8|15530.8|15524.8|15514.8|2346
1631503200000|2021-09-13 03:20:00|15537.8|15527.8|15530.8|15520.8|15540.8|15530.8|15523.8|15513.8|1419
1631503500000|2021-09-13 03:25:00|15529.8|15519.8|15520.8|15510.8|15530.8|15520.8|15511.8|15501.8|1397
1631503800000|2021-09-13 03:30:00|15518.8|15508.8|15519.8|15509.8|15527.8|15517.8|15518.8|15508.8|396
1631504100000|2021-09-13 03:35:00|15520.8|15510.8|15516.8|15506.8|15520.8|15510.8|15510.8|15500.8|256
1631504400000|2021-09-13 03:40:00|15513.8|15503.8|15512.8|15502.8|15516.8|15506.8|15511.8|15501.8|253
1631504700000|2021-09-13 03:45:00|15513.8|15503.8|15508.8|15498.8|15513.8|15503.8|15506.8|15496.8|488
1631505000000|2021-09-13 03:50:00|15509.8|15499.8|15512.8|15502.8|15515.8|15505.8|15505.8|15495.8|239
1631505300000|2021-09-13 03:55:00|15511.8|15501.8|15514.8|15504.8|15516.8|15506.8|15510.8|15500.8|117
1631505600000|2021-09-13 04:00:00|15513.8|15503.8|15514.8|15504.8|15518.8|15508.8|15513.8|15503.8|79
1631505900000|2021-09-13 04:05:00|15515.8|15505.8|15510.8|15500.8|15517.8|15507.8|15509.8|15499.8|143
1631506200000|2021-09-13 04:10:00|15509.8|15499.8|15510.8|15500.8|15512.8|15502.8|15505.8|15495.8|165
1631506500000|2021-09-13 04:15:00|15508.8|15498.8|15506.8|15496.8|15508.8|15498.8|15505.8|15495.8|99
1631506800000|2021-09-13 04:20:00|15507.8|15497.8|15511.8|15501.8|15512.8|15502.8|15506.8|15496.8|141
1631507100000|2021-09-13 04:25:00|15510.8|15500.8|15514.8|15504.8|15515.8|15505.8|15509.8|15499.8|193
1631507400000|2021-09-13 04:30:00|15515.8|15505.8|15510.8|15500.8|15515.8|15505.8|15507.8|15497.8|279
1631507700000|2021-09-13 04:35:00|15509.8|15499.8|15510.8|15500.8|15510.8|15500.8|15508.8|15498.8|170
1631508000000|2021-09-13 04:40:00|15509.8|15499.8|15507.8|15497.8|15509.8|15499.8|15506.8|15496.8|118
1631508300000|2021-09-13 04:45:00|15506.8|15496.8|15509.8|15499.8|15509.8|15499.8|15502.8|15492.8|308
1631508600000|2021-09-13 04:50:00|15508.8|15498.8|15507.8|15497.8|15508.8|15498.8|15505.8|15495.8|144
1631508900000|2021-09-13 04:55:00|15506.8|15496.8|15508.8|15498.8|15510.8|15500.8|15504.8|15494.8|340
1631509200000|2021-09-13 05:00:00|15509.8|15499.8|15458.8|15448.8|15515.8|15505.8|15449.8|15439.8|11480
1631509500000|2021-09-13 05:05:00|15455.8|15445.8|15444.8|15434.8|15461.8|15451.8|15426.8|15416.8|5315
1631509800000|2021-09-13 05:10:00|15445.8|15435.8|15429.8|15419.8|15445.8|15435.8|15406.8|15396.8|4418
1631510100000|2021-09-13 05:15:00|15427.8|15417.8|15435.8|15425.8|15441.8|15431.8|15412.8|15402.8|3286
1631510400000|2021-09-13 05:20:00|15433.8|15423.8|15463.8|15453.8|15481.8|15471.8|15431.8|15421.8|3035
1631510700000|2021-09-13 05:25:00|15462.8|15452.8|15491.8|15481.8|15495.8|15485.8|15454.8|15444.8|2369
1631511000000|2021-09-13 05:30:00|15492.8|15482.8|15454.8|15444.8|15493.8|15483.8|15439.8|15429.8|3281
1631511300000|2021-09-13 05:35:00|15452.8|15442.8|15451.8|15441.8|15453.8|15443.8|15431.8|15421.8|3254
1631511600000|2021-09-13 05:40:00|15452.8|15442.8|15472.8|15462.8|15477.8|15467.8|15451.8|15441.8|2371
1631511900000|2021-09-13 05:45:00|15471.8|15461.8|15485.8|15475.8|15487.8|15477.8|15465.8|15455.8|1711
1631512200000|2021-09-13 05:50:00|15487.8|15477.8|15492.8|15482.8|15500.8|15490.8|15470.8|15460.8|2467
1631512500000|2021-09-13 05:55:00|15491.8|15481.8|15512.8|15502.8|15525.8|15515.8|15491.8|15481.8|3591
1631512800000|2021-09-13 06:00:00|15511.8|15501.8|15508.8|15498.8|15516.8|15506.8|15495.8|15485.8|2171
1631513100000|2021-09-13 06:05:00|15509.8|15499.8|15508.8|15498.8|15515.8|15505.8|15500.8|15490.8|2267
1631513400000|2021-09-13 06:10:00|15507.8|15497.8|15501.8|15491.8|15516.8|15506.8|15496.8|15486.8|1900
1631513700000|2021-09-13 06:15:00|15502.8|15492.8|15486.8|15476.8|15503.8|15493.8|15478.8|15468.8|1447
1631514000000|2021-09-13 06:20:00|15488.8|15478.8|15486.8|15476.8|15498.8|15488.8|15480.8|15470.8|2755
1631514300000|2021-09-13 06:25:00|15487.8|15477.8|15497.8|15487.8|15506.8|15496.8|15483.8|15473.8|1949
1631514600000|2021-09-13 06:30:00|15496.8|15486.8|15475.8|15465.8|15498.8|15488.8|15473.8|15463.8|2699
1631514900000|2021-09-13 06:35:00|15474.8|15464.8|15486.8|15476.8|15491.8|15481.8|15471.8|15461.8|1943
1631515200000|2021-09-13 06:40:00|15485.8|15475.8|15512.8|15502.8|15512.8|15502.8|15484.8|15474.8|2194
1631515500000|2021-09-13 06:45:00|15511.8|15501.8|15526.8|15516.8|15535.8|15525.8|15505.8|15495.8|3724
1631515800000|2021-09-13 06:50:00|15525.8|15515.8|15517.8|15507.8|15536.8|15526.8|15513.8|15503.8|4063
1631516100000|2021-09-13 06:55:00|15520.8|15510.8|15513.8|15503.8|15523.8|15513.8|15511.8|15501.8|5805
1631516400000|2021-09-13 07:00:00|15514.8|15502.8|15519.8|15507.8|15521.8|15509.8|15499.8|15487.8|1870
1631516700000|2021-09-13 07:05:00|15520.8|15508.8|15509.8|15498.8|15524.8|15512.8|15508.8|15496.8|1065
1631517000000|2021-09-13 07:10:00|15508.8|15497.8|15507.8|15495.8|15513.8|15500.8|15499.8|15487.8|1481
1631517300000|2021-09-13 07:15:00|15506.8|15496.8|15517.8|15505.8|15520.8|15508.8|15506.8|15494.8|628
1631517600000|2021-09-13 07:20:00|15516.8|15506.8|15526.8|15514.8|15526.8|15514.8|15516.8|15506.8|389
1631517900000|2021-09-13 07:25:00|15525.8|15515.8|15527.8|15515.8|15529.8|15517.8|15525.8|15513.8|346
1631518200000|2021-09-13 07:30:00|15528.8|15516.8|15537.8|15525.8|15537.8|15526.8|15528.8|15516.8|420
1631518500000|2021-09-13 07:35:00|15536.8|15526.8|15537.8|15526.8|15538.8|15527.8|15530.8|15519.8|533
1631518800000|2021-09-13 07:40:00|15536.8|15525.8|15538.8|15526.8|15540.8|15528.8|15535.8|15524.8|316
1631519100000|2021-09-13 07:45:00|15539.8|15527.8|15535.8|15524.8|15539.8|15527.8|15532.8|15521.8|691
1631519400000|2021-09-13 07:50:00|15536.8|15525.8|15537.8|15526.8|15541.8|15529.8|15534.8|15523.8|452
1631519700000|2021-09-13 07:55:00|15538.8|15527.8|15529.8|15518.8|15542.8|15530.8|15528.8|15517.8|435
1631520000000|2021-09-13 08:00:00|15530.8|15517.8|15538.8|15526.8|15538.8|15527.8|15529.8|15517.8|320
1631520300000|2021-09-13 08:05:00|15539.8|15527.8|15549.8|15538.8|15551.8|15539.8|15538.8|15526.8|912
1631520600000|2021-09-13 08:10:00|15548.8|15537.8|15535.8|15522.8|15550.8|15538.8|15534.8|15522.8|433
1631520900000|2021-09-13 08:15:00|15536.8|15523.8|15547.8|15536.8|15548.8|15537.8|15535.8|15523.8|308
1631521200000|2021-09-13 08:20:00|15548.8|15537.8|15546.8|15534.8|15549.8|15538.8|15546.8|15534.8|158
1631521500000|2021-09-13 08:25:00|15545.8|15533.8|15545.8|15533.8|15547.8|15536.8|15540.8|15527.8|727
1631521800000|2021-09-13 08:30:00|15548.8|15524.8|15538.9|15514.9|15550.4|15526.4|15538|15514|0
1631522100000|2021-09-13 08:35:00|15538.5|15514.5|15532.9|15508.9|15540.2|15516.2|15530.7|15506.7|183
1631522400000|2021-09-13 08:40:00|15531.9|15507.9|15529|15505|15536.3|15512.3|15527.7|15503.7|0
1631522700000|2021-09-13 08:45:00|15528.8|15504.8|15534|15510|15534.4|15510.4|15525.8|15501.8|0
1631523000000|2021-09-13 08:50:00|15533.6|15509.6|15531.9|15507.9|15535|15511|15531.5|15507.5|0
1631523300000|2021-09-13 08:55:00|15532.8|15508.8|15537.5|15513.5|15537.8|15513.8|15530.6|15506.6|0
1631523600000|2021-09-13 09:00:00|15543.8|15531.8|15535.8|15524.8|15543.8|15531.8|15534.8|15523.8|191
1631523900000|2021-09-13 09:05:00|15536.8|15523.8|15537.8|15525.8|15537.8|15525.8|15533.8|15522.8|65
1631524200000|2021-09-13 09:10:00|15536.8|15526.8|15537.8|15525.8|15537.8|15526.8|15535.8|15524.8|31
1631524500000|2021-09-13 09:15:00|15536.8|15524.8|15536.8|15525.8|15541.8|15529.8|15535.8|15523.8|135
1631524800000|2021-09-13 09:20:00|15537.8|15526.8|15539.8|15527.8|15543.8|15531.8|15537.8|15526.8|32
1631525100000|2021-09-13 09:25:00|15538.8|15526.8|15539.8|15527.8|15540.8|15528.8|15538.8|15526.8|25
1631525400000|2021-09-13 09:30:00|15538.8|15528.8|15536.8|15525.8|15540.8|15529.8|15536.8|15525.8|32
1631525700000|2021-09-13 09:35:00|15537.8|15524.8|15536.8|15524.8|15538.8|15527.8|15534.8|15522.8|106
1631526000000|2021-09-13 09:40:00|15535.8|15523.8|15537.8|15526.8|15537.8|15526.8|15533.8|15522.8|124
1631526300000|2021-09-13 09:45:00|15536.8|15525.8|15534.8|15523.8|15538.8|15527.8|15534.8|15522.8|300
1631526600000|2021-09-13 09:50:00|15535.8|15522.8|15536.8|15524.8|15536.8|15525.8|15534.8|15522.8|227
1631526900000|2021-09-13 09:55:00|15535.8|15525.8|15536.8|15525.8|15536.8|15525.8|15534.8|15523.8|89
1631527200000|2021-09-13 10:00:00|15537.8|15524.8|15535.8|15524.8|15537.8|15525.8|15535.8|15523.8|154
1631527500000|2021-09-13 10:05:00|15536.8|15525.8|15543.8|15531.8|15543.8|15531.8|15535.8|15523.8|177
1631527800000|2021-09-13 10:10:00|15544.8|15532.8|15544.8|15532.8|15544.8|15533.8|15542.8|15531.8|76
1631528100000|2021-09-13 10:15:00|15542.8|15530.8|15544.8|15533.8|15545.8|15533.8|15542.8|15530.8|58
1631528400000|2021-09-13 10:20:00|15545.8|15535.8|15547.8|15536.8|15549.8|15538.8|15545.8|15534.8|424
1631528700000|2021-09-13 10:25:00|15548.8|15537.8|15544.8|15532.8|15548.8|15537.8|15543.8|15532.8|81
1631529000000|2021-09-13 10:30:00|15543.8|15533.8|15546.8|15535.8|15546.8|15535.8|15543.8|15532.8|39
1631529300000|2021-09-13 10:35:00|15547.8|15536.8|15549.8|15538.8|15550.8|15538.8|15546.8|15535.8|113
1631529600000|2021-09-13 10:40:00|15550.8|15537.8|15549.8|15538.8|15551.8|15540.8|15549.8|15537.8|190
1631529900000|2021-09-13 10:45:00|15548.8|15537.8|15549.8|15538.8|15550.8|15539.8|15548.8|15537.8|126
1631530200000|2021-09-13 10:50:00|15550.8|15539.8|15548.8|15537.8|15551.8|15540.8|15548.8|15536.8|125
1631530500000|2021-09-13 10:55:00|15549.8|15538.8|15548.8|15537.8|15549.8|15538.8|15548.8|15536.8|7
1631530800000|2021-09-13 11:00:00|15549.8|15538.8|15541.8|15530.8|15549.8|15538.8|15541.8|15529.8|52
1631531100000|2021-09-13 11:05:00|15542.8|15531.8|15536.8|15524.8|15542.8|15531.8|15536.8|15524.8|59
1631531400000|2021-09-13 11:10:00|15537.8|15525.8|15532.8|15521.8|15537.8|15526.8|15529.8|15518.8|242
1631531700000|2021-09-13 11:15:00|15533.8|15522.8|15533.8|15522.8|15536.8|15525.8|15533.8|15521.8|45
1631532000000|2021-09-13 11:20:00|15532.8|15521.8|15535.8|15524.8|15535.8|15524.8|15532.8|15521.8|19
1631532300000|2021-09-13 11:25:00|15534.8|15523.8|15535.8|15524.8|15537.8|15526.8|15534.8|15523.8|25
1631532600000|2021-09-13 11:30:00|15534.8|15523.8|15528.8|15516.8|15534.8|15524.8|15528.8|15516.8|95
1631532900000|2021-09-13 11:35:00|15527.8|15515.8|15530.8|15519.8|15531.8|15520.8|15526.8|15515.8|102
1631533200000|2021-09-13 11:40:00|15529.8|15518.8|15528.8|15516.8|15530.8|15519.8|15528.8|15516.8|23
1631533500000|2021-09-13 11:45:00|15527.8|15517.8|15527.8|15515.8|15529.8|15518.8|15527.8|15515.8|28
1631533800000|2021-09-13 11:50:00|15526.8|15516.8|15524.8|15513.8|15527.8|15516.8|15523.8|15512.8|46
1631534100000|2021-09-13 11:55:00|15525.8|15514.8|15529.8|15518.8|15529.8|15518.8|15524.8|15513.8|48
1631534400000|2021-09-13 12:00:00|15528.8|15517.8|15535.8|15524.8|15535.8|15524.8|15526.8|15515.8|59
1631534700000|2021-09-13 12:05:00|15534.8|15523.8|15539.8|15528.8|15540.8|15529.8|15534.8|15523.8|56
1631535000000|2021-09-13 12:10:00|15538.8|15527.8|15540.8|15528.8|15541.8|15530.8|15538.8|15527.8|29
1631535300000|2021-09-13 12:15:00|15541.8|15529.8|15538.8|15527.8|15541.8|15530.8|15537.8|15526.8|49
1631535600000|2021-09-13 12:20:00|15537.8|15526.8|15537.8|15526.8|15538.8|15527.8|15536.8|15524.8|15
1631535900000|2021-09-13 12:25:00|15538.8|15527.8|15538.8|15527.8|15538.8|15527.8|15536.8|15524.8|17
1631536200000|2021-09-13 12:30:00|15537.8|15526.8|15540.8|15528.8|15540.8|15529.8|15537.8|15526.8|31
1631536500000|2021-09-13 12:35:00|15539.8|15527.8|15536.8|15524.8|15540.8|15529.8|15533.8|15522.8|33
1631536800000|2021-09-13 12:40:00|15535.8|15525.8|15537.8|15526.8|15537.8|15526.8|15533.8|15522.8|22
1631537100000|2021-09-13 12:45:00|15536.8|15525.8|15541.8|15530.8|15541.8|15530.8|15536.8|15525.8|42
1631537400000|2021-09-13 12:50:00|15542.8|15529.8|15541.8|15530.8|15543.8|15531.8|15540.8|15529.8|42
1631537700000|2021-09-13 12:55:00|15542.8|15529.8|15541.8|15530.8|15542.8|15531.8|15541.8|15529.8|14
1631538000000|2021-09-13 13:00:00|15542.8|15531.8|15544.8|15533.8|15544.8|15533.8|15540.8|15529.8|78
1631538300000|2021-09-13 13:05:00|15545.8|15534.8|15547.8|15536.8|15548.8|15536.8|15544.8|15533.8|131
1631538600000|2021-09-13 13:10:00|15546.8|15535.8|15545.8|15534.8|15548.8|15536.8|15545.8|15534.8|57
1631538900000|2021-09-13 13:15:00|15546.8|15535.8|15547.8|15535.8|15548.8|15537.8|15546.8|15534.8|94
1631539200000|2021-09-13 13:20:00|15546.8|15536.8|15547.8|15536.8|15549.8|15538.8|15545.8|15534.8|59
1631539500000|2021-09-13 13:25:00|15546.8|15535.8|15544.8|15533.8|15550.8|15538.8|15544.8|15533.8|123
1631539800000|2021-09-13 13:30:00|15543.8|15532.8|15535.8|15524.8|15544.8|15533.8|15530.8|15519.8|573
1631540100000|2021-09-13 13:35:00|15536.8|15523.8|15517.8|15506.8|15536.8|15524.8|15517.8|15506.8|628
1631540400000|2021-09-13 13:40:00|15518.8|15505.8|15514.8|15502.8|15518.8|15507.8|15509.8|15497.8|441
1631540700000|2021-09-13 13:45:00|15513.8|15503.8|15530.8|15519.8|15531.8|15520.8|15513.8|15502.8|584
1631541000000|2021-09-13 13:50:00|15531.8|15520.8|15535.8|15523.8|15541.8|15530.8|15531.8|15520.8|319
1631541300000|2021-09-13 13:55:00|15536.8|15524.8|15532.8|15521.8|15536.8|15525.8|15528.8|15516.8|204
1631541600000|2021-09-13 14:00:00|15533.8|15522.8|15523.8|15512.8|15538.8|15527.8|15522.8|15510.8|944
1631541900000|2021-09-13 14:05:00|15524.8|15513.8|15520.8|15508.8|15526.8|15514.8|15518.8|15506.8|202
1631542200000|2021-09-13 14:10:00|15519.8|15509.8|15514.8|15503.8|15520.8|15509.8|15510.8|15499.8|332
1631542500000|2021-09-13 14:15:00|15515.8|15502.8|15529.8|15517.8|15529.8|15518.8|15514.8|15502.8|270
1631542800000|2021-09-13 14:20:00|15528.8|15518.8|15532.8|15521.8|15539.8|15528.8|15528.8|15517.8|281
1631543100000|2021-09-13 14:25:00|15531.8|15520.8|15547.8|15535.8|15547.8|15536.8|15531.8|15520.8|415
1631543400000|2021-09-13 14:30:00|15546.8|15534.8|15540.8|15529.8|15546.8|15535.8|15534.8|15523.8|305
1631543700000|2021-09-13 14:35:00|15539.8|15528.8|15549.8|15537.8|15549.8|15538.8|15539.8|15528.8|167
1631544000000|2021-09-13 14:40:00|15548.8|15538.8|15545.8|15533.8|15550.8|15539.8|15543.8|15532.8|85
1631544300000|2021-09-13 14:45:00|15546.8|15534.8|15555.8|15543.8|15555.8|15544.8|15545.8|15534.8|302
1631544600000|2021-09-13 14:50:00|15554.8|15544.8|15552.8|15541.8|15556.8|15545.8|15551.8|15540.8|128
1631544900000|2021-09-13 14:55:00|15553.8|15542.8|15561.8|15550.8|15561.8|15550.8|15552.8|15541.8|327
1631545200000|2021-09-13 15:00:00|15562.8|15551.8|15562.8|15550.8|15563.8|15552.8|15557.8|15546.8|287
1631545500000|2021-09-13 15:05:00|15561.8|15551.8|15563.8|15551.8|15568.8|15556.8|15560.8|15549.8|246
1631545800000|2021-09-13 15:10:00|15562.8|15550.8|15547.8|15536.8|15562.8|15550.8|15545.8|15534.8|265
1631546100000|2021-09-13 15:15:00|15546.8|15535.8|15544.8|15533.8|15547.8|15535.8|15538.8|15527.8|370
1631546400000|2021-09-13 15:20:00|15545.8|15532.8|15554.8|15542.8|15554.8|15542.8|15544.8|15532.8|141
1631546700000|2021-09-13 15:25:00|15553.8|15541.8|15555.8|15544.8|15556.8|15545.8|15551.8|15540.8|64
1631547000000|2021-09-13 15:30:00|15556.8|15545.8|15564.8|15553.8|15564.8|15553.8|15555.8|15544.8|241
1631547300000|2021-09-13 15:35:00|15565.8|15552.8|15562.8|15551.8|15566.8|15555.8|15555.8|15544.8|228
1631547600000|2021-09-13 15:40:00|15563.8|15550.8|15559.8|15547.8|15565.8|15553.8|15559.8|15547.8|81
1631547900000|2021-09-13 15:45:00|15558.8|15548.8|15557.8|15545.8|15565.8|15554.8|15557.8|15545.8|103
1631548200000|2021-09-13 15:50:00|15559.8|15546.8|15559.8|15547.8|15559.8|15548.8|15554.8|15543.8|57
1631548500000|2021-09-13 15:55:00|15560.8|15548.8|15557.8|15545.8|15563.8|15551.8|15556.8|15544.8|53
1631548800000|2021-09-13 16:00:00|15558.8|15546.8|15559.8|15547.8|15559.8|15547.8|15555.8|15543.8|84
1631549100000|2021-09-13 16:05:00|15560.8|15548.8|15559.8|15547.8|15561.8|15550.8|15558.8|15547.8|49
1631549400000|2021-09-13 16:10:00|15560.8|15548.8|15567.8|15556.8|15568.8|15557.8|15560.8|15548.8|131
1631549700000|2021-09-13 16:15:00|15566.8|15555.8|15569.8|15558.8|15569.8|15558.8|15564.8|15553.8|205
1631550000000|2021-09-13 16:20:00|15570.8|15559.8|15579.8|15567.8|15579.8|15568.8|15570.8|15559.8|530
1631550300000|2021-09-13 16:25:00|15578.8|15566.8|15575.8|15563.8|15578.8|15567.8|15574.8|15562.8|202
1631550600000|2021-09-13 16:30:00|15574.8|15564.8|15579.8|15567.8|15580.8|15569.8|15574.8|15563.8|235
1631550900000|2021-09-13 16:35:00|15578.8|15568.8|15576.8|15565.8|15581.8|15569.8|15575.8|15563.8|170
1631551200000|2021-09-13 16:40:00|15577.8|15566.8|15571.8|15560.8|15577.8|15566.8|15570.8|15559.8|123
1631551500000|2021-09-13 16:45:00|15570.8|15559.8|15573.8|15562.8|15574.8|15562.8|15569.8|15558.8|43
1631551800000|2021-09-13 16:50:00|15574.8|15561.8|15573.8|15562.8|15575.8|15564.8|15573.8|15561.8|74
1631552100000|2021-09-13 16:55:00|15574.8|15563.8|15575.8|15564.8|15578.8|15567.8|15573.8|15562.8|70
1631552400000|2021-09-13 17:00:00|15576.8|15565.8|15574.8|15562.8|15578.8|15567.8|15573.8|15562.8|69
1631552700000|2021-09-13 17:05:00|15573.8|15563.8|15577.8|15566.8|15577.8|15566.8|15572.8|15561.8|176
1631553000000|2021-09-13 17:10:00|15576.8|15565.8|15572.8|15560.8|15577.8|15566.8|15571.8|15560.8|54
1631553300000|2021-09-13 17:15:00|15571.8|15559.8|15569.8|15557.8|15573.8|15562.8|15567.8|15556.8|68
1631553600000|2021-09-13 17:20:00|15568.8|15556.8|15564.8|15552.8|15569.8|15557.8|15559.8|15547.8|106
1631553900000|2021-09-13 17:25:00|15563.8|15553.8|15558.8|15546.8|15563.8|15553.8|15556.8|15545.8|133
1631554200000|2021-09-13 17:30:00|15557.8|15547.8|15555.8|15544.8|15558.8|15547.8|15554.8|15543.8|104
1631554500000|2021-09-13 17:35:00|15556.8|15545.8|15555.8|15544.8|15557.8|15545.8|15554.8|15543.8|29
1631554800000|2021-09-13 17:40:00|15554.8|15543.8|15551.8|15539.8|15556.8|15545.8|15550.8|15539.8|87
1631555100000|2021-09-13 17:45:00|15552.8|15540.8|15554.8|15543.8|15555.8|15543.8|15550.8|15539.8|163
1631555400000|2021-09-13 17:50:00|15553.8|15542.8|15548.8|15537.8|15553.8|15543.8|15547.8|15536.8|165
1631555700000|2021-09-13 17:55:00|15549.8|15538.8|15550.8|15539.8|15550.8|15539.8|15547.8|15535.8|52
1631556000000|2021-09-13 18:00:00|15551.8|15540.8|15555.8|15543.8|15556.8|15545.8|15550.8|15540.8|29
1631556300000|2021-09-13 18:05:00|15554.8|15544.8|15552.8|15540.8|15556.8|15544.8|15552.8|15540.8|21
1631556600000|2021-09-13 18:10:00|15551.8|15539.8|15548.8|15537.8|15552.8|15539.8|15545.8|15534.8|48
1631556900000|2021-09-13 18:15:00|15549.8|15536.8|15548.8|15536.8|15549.8|15538.8|15544.8|15533.8|166
1631557200000|2021-09-13 18:20:00|15547.8|15535.8|15545.8|15534.8|15548.8|15537.8|15544.8|15533.8|84
1631557500000|2021-09-13 18:25:00|15546.8|15533.8|15544.8|15532.8|15546.8|15535.8|15543.8|15532.8|24
1631557800000|2021-09-13 18:30:00|15543.8|15533.8|15542.8|15530.8|15544.8|15533.8|15541.8|15530.8|56
1631558100000|2021-09-13 18:35:00|15541.8|15531.8|15543.8|15532.8|15544.8|15532.8|15541.8|15530.8|100
1631558400000|2021-09-13 18:40:00|15542.8|15531.8|15546.8|15536.8|15547.8|15536.8|15542.8|15531.8|93
1631558700000|2021-09-13 18:45:00|15547.3|15537.3|15552.3|15542.3|15553.3|15543.3|15545.3|15535.3|71
1631559000000|2021-09-13 18:50:00|15551.8|15541.8|15549.3|15539.3|15553.3|15543.3|15549.3|15539.3|23
1631559300000|2021-09-13 18:55:00|15549.8|15539.8|15552.3|15542.3|15552.8|15542.8|15549.8|15539.8|18
1631559600000|2021-09-13 19:00:00|15551.3|15541.3|15541.8|15531.8|15551.8|15541.8|15541.8|15531.8|77
1631559900000|2021-09-13 19:05:00|15542.3|15532.3|15548.3|15538.3|15549.3|15539.3|15539.8|15529.8|116
1631560200000|2021-09-13 19:10:00|15548.8|15538.8|15550.3|15540.3|15553.3|15543.3|15548.3|15538.3|54
1631560500000|2021-09-13 19:15:00|15549.8|15539.8|15550.8|15540.8|15551.8|15541.8|15545.8|15535.8|45
1631560800000|2021-09-13 19:20:00|15551.3|15541.3|15554.8|15544.8|15555.3|15545.3|15549.8|15539.8|75
1631561100000|2021-09-13 19:25:00|15555.3|15545.3|15557.8|15547.8|15557.8|15547.8|15552.3|15542.3|26
1631561400000|2021-09-13 19:30:00|15557.3|15547.3|15559.8|15549.8|15560.8|15550.8|15555.3|15545.3|115
1631561700000|2021-09-13 19:35:00|15559.3|15549.3|15556.3|15546.3|15559.8|15549.8|15554.8|15544.8|21
1631562000000|2021-09-13 19:40:00|15555.8|15545.8|15551.8|15541.8|15555.8|15545.8|15550.8|15540.8|57
1631562300000|2021-09-13 19:45:00|15552.3|15542.3|15555.3|15545.3|15555.3|15545.3|15550.8|15540.8|42
1631562600000|2021-09-13 19:50:00|15555.8|15545.8|15561.8|15551.8|15563.8|15553.8|15554.8|15544.8|180
1631562900000|2021-09-13 19:55:00|15561.3|15551.3|15563.8|15553.8|15565.3|15555.3|15561.3|15551.3|87
1631563200000|2021-09-13 20:00:00|15563.3|15553.3|15569.8|15559.8|15570.3|15560.3|15562.8|15552.8|125
1631563500000|2021-09-13 20:05:00|15570.8|15560.8|15567.3|15557.3|15570.8|15560.8|15567.3|15557.3|30
1631563800000|2021-09-13 20:10:00|15567.8|15557.8|15566.8|15556.8|15567.8|15557.8|15565.8|15555.8|24
1631564100000|2021-09-13 20:15:00|15568.8|15558.8|15568.3|15558.3|15569.8|15559.8|15568.3|15558.3|27
1631564400000|2021-09-13 20:20:00|15567.8|15557.8|15567.8|15557.8|15568.8|15558.8|15566.3|15556.3|14
1631564700000|2021-09-13 20:25:00|15567.3|15557.3|15567.3|15557.3|15567.3|15557.3|15567.3|15557.3|0
1631565000000|2021-09-13 20:30:00|15566.8|15556.8|15566.8|15556.8|15566.8|15556.8|15565.8|15555.8|8
1631565300000|2021-09-13 20:35:00|15567.3|15557.3|15568.3|15558.3|15568.3|15558.3|15567.3|15557.3|10
1631565600000|2021-09-13 20:40:00|15567.8|15557.8|15569.3|15559.3|15569.3|15559.3|15567.8|15557.8|18
1631565900000|2021-09-13 20:45:00|15570.3|15560.3|15570.3|15560.3|15570.8|15560.8|15569.8|15559.8|43
1631566500000|2021-09-13 20:55:00|15570.8|15560.8|15572.8|15562.8|15574.3|15564.3|15570.3|15560.3|87
1631566800000|2021-09-13 21:00:00|15572.3|15562.3|15569.8|15559.8|15572.3|15562.3|15569.8|15559.8|3
1631567100000|2021-09-13 21:05:00|15569.3|15559.3|15569.3|15559.3|15569.3|15559.3|15568.3|15558.3|3
1631567400000|2021-09-13 21:10:00|15569.8|15559.8|15566.8|15556.8|15569.8|15559.8|15565.3|15555.3|32
1631567700000|2021-09-13 21:15:00|15574.5|15550.5|15574.2|15550.2|15574.5|15550.5|15573.8|15549.8|0
1631568000000|2021-09-13 21:20:00|15574.1|15550.1|15573.9|15549.9|15574.1|15550.1|15573.6|15549.6|0
1631568300000|2021-09-13 21:25:00|15574|15550|15573.8|15549.8|15574.2|15550.2|15573.6|15549.6|0
1631568600000|2021-09-13 21:30:00|15574.2|15550.2|15573.6|15549.6|15574.2|15550.2|15573.6|15549.6|0
1631568900000|2021-09-13 21:35:00|15573.5|15549.5|15573.5|15549.5|15573.5|15549.5|15573.2|15549.2|0
1631569200000|2021-09-13 21:40:00|15573.6|15549.6|15573.7|15549.7|15574|15550|15573.3|15549.3|0
1631569500000|2021-09-13 21:45:00|15573.8|15549.8|15574|15550|15574.7|15550.7|15573.8|15549.8|0
1631569800000|2021-09-13 21:50:00|15574.2|15550.2|15574.4|15550.4|15574.8|15550.8|15574.1|15550.1|0
1631570100000|2021-09-13 21:55:00|15574.3|15550.3|15573.9|15549.9|15574.4|15550.4|15573.8|15549.8|0
1631570400000|2021-09-13 22:00:00|15572.5|15548.5|15569.6|15545.6|15574.5|15550.5|15568.9|15544.9|0
1631570700000|2021-09-13 22:05:00|15570.2|15546.2|15569.6|15545.6|15570.2|15546.2|15568.9|15544.9|0
1631571000000|2021-09-13 22:10:00|15570.2|15546.2|15568.9|15544.9|15570.2|15546.2|15568.6|15544.6|0
1631571300000|2021-09-13 22:15:00|15569.6|15545.6|15572.2|15548.2|15572.5|15548.5|15568.3|15544.3|0
1631571600000|2021-09-13 22:20:00|15572.5|15548.5|15565.9|15541.9|15577.4|15553.4|15564.6|15540.6|0
1631571900000|2021-09-13 22:25:00|15566.5|15542.5|15565.9|15541.9|15566.5|15542.5|15564.6|15540.6|0
1631572200000|2021-09-13 22:30:00|15566.5|15542.5|15565.9|15541.9|15567.2|15543.2|15565.9|15541.9|0
1631572500000|2021-09-13 22:35:00|15565.2|15541.2|15567.8|15543.8|15568.5|15544.5|15565.2|15541.2|0
1631572800000|2021-09-13 22:40:00|15567.5|15543.5|15565.9|15541.9|15567.8|15543.8|15565.5|15541.5|0
1631573100000|2021-09-13 22:45:00|15566.5|15542.5|15567.2|15543.2|15567.8|15543.8|15566.5|15542.5|0
1631573400000|2021-09-13 22:50:00|15567.8|15543.8|15584.5|15560.5|15586.4|15562.4|15567.8|15543.8|0
1631573700000|2021-09-13 22:55:00|15583.8|15559.8|15583.2|15559.2|15584.5|15560.5|15582.5|15558.5|0
1631574000000|2021-09-13 23:00:00|15583.9|15559.9|15583.2|15559.2|15585.8|15561.8|15583.2|15559.2|0
1631574300000|2021-09-13 23:05:00|15582.6|15558.6|15582.6|15558.6|15583.9|15559.9|15581.3|15557.3|0
1631574600000|2021-09-13 23:10:00|15581.9|15557.9|15578.6|15554.6|15581.9|15557.9|15578|15554|0
1631574900000|2021-09-13 23:15:00|15579.3|15555.3|15578|15554|15579.3|15555.3|15577.3|15553.3|0
1631575200000|2021-09-13 23:20:00|15577.3|15553.3|15578|15554|15578|15554|15577.3|15553.3|0
1631575500000|2021-09-13 23:25:00|15578.3|15554.3|15580.1|15556.1|15580.8|15556.8|15578.3|15554.3|0
1631575800000|2021-09-13 23:30:00|15579.5|15555.5|15580.8|15556.8|15580.8|15556.8|15578.8|15554.8|0
1631576100000|2021-09-13 23:35:00|15580.1|15556.1|15577.2|15553.2|15580.1|15556.1|15576.6|15552.6|0
1631576400000|2021-09-13 23:40:00|15577.9|15553.9|15577.2|15553.2|15577.9|15553.9|15576.6|15552.6|0
1631576700000|2021-09-13 23:45:00|15576.9|15552.9|15578.5|15554.5|15578.5|15554.5|15576.6|15552.6|0
1631577000000|2021-09-13 23:50:00|15577.9|15553.9|15580.5|15556.5|15581.2|15557.2|15577.2|15553.2|0
1631577300000|2021-09-13 23:55:00|15581.2|15557.2|15580.3|15556.3|15581.2|15557.2|15579.7|15555.7|0
1631577600000|2021-09-14 00:00:00|15579.7|15555.7|15580.6|15556.6|15582.3|15558.3|15576.1|15552.1|0
1631577900000|2021-09-14 00:05:00|15580|15556|15577.4|15553.4|15581.3|15557.3|15574.8|15550.8|0
1631578200000|2021-09-14 00:10:00|15576.7|15552.7|15574.1|15550.1|15576.7|15552.7|15573.4|15549.4|0
1631578500000|2021-09-14 00:15:00|15573.4|15549.4|15574.5|15550.5|15575|15551|15570.6|15546.6|0
1631578800000|2021-09-14 00:20:00|15574.1|15550.1|15571.5|15547.5|15575.2|15551.2|15569.9|15545.9|0
1631579100000|2021-09-14 00:25:00|15571|15547|15573.8|15549.8|15575.4|15551.4|15569.7|15545.7|0
1631579400000|2021-09-14 00:30:00|15574.3|15550.3|15576.4|15552.4|15578.3|15554.3|15573.8|15549.8|0
1631579700000|2021-09-14 00:35:00|15576.7|15552.7|15574|15550|15583.9|15559.9|15571.5|15547.5|0
1631580000000|2021-09-14 00:40:00|15573.8|15549.8|15570.5|15546.5|15576.5|15552.5|15570.5|15546.5|0
1631580300000|2021-09-14 00:45:00|15570.9|15546.9|15572.9|15548.9|15573.4|15549.4|15570.7|15546.7|0
1631580600000|2021-09-14 00:50:00|15572.4|15548.4|15574.3|15550.3|15576.6|15552.6|15568.3|15544.3|0
1631580900000|2021-09-14 00:55:00|15573.8|15549.8|15576.2|15552.2|15577|15553|15573.8|15549.8|0
1631581200000|2021-09-14 01:00:00|15577.1|15553.1|15553.8|15543.8|15577.1|15553.1|15544.8|15534.8|1428
1631581500000|2021-09-14 01:05:00|15552.8|15542.8|15548.8|15538.8|15561.8|15551.8|15541.8|15531.8|857
1631581800000|2021-09-14 01:10:00|15549.8|15539.8|15558.8|15548.8|15560.8|15550.8|15544.8|15534.8|593
1631582100000|2021-09-14 01:15:00|15559.8|15549.8|15538.8|15528.8|15559.8|15549.8|15526.8|15516.8|1738
1631582400000|2021-09-14 01:20:00|15537.8|15527.8|15524.8|15514.8|15550.8|15540.8|15522.8|15512.8|1159
1631582700000|2021-09-14 01:25:00|15525.8|15515.8|15567.8|15557.8|15587.8|15577.8|15524.8|15514.8|4105
1631583000000|2021-09-14 01:30:00|15568.8|15558.8|15564.8|15554.8|15621.8|15611.8|15548.8|15538.8|18745
1631583300000|2021-09-14 01:35:00|15562.8|15552.8|15617.8|15607.8|15644.8|15634.8|15551.8|15541.8|12209
1631583600000|2021-09-14 01:40:00|15618.8|15608.8|15472.8|15462.8|15623.8|15613.8|15467.8|15457.8|19408
1631583900000|2021-09-14 01:45:00|15469.8|15459.8|15460.8|15450.8|15509.8|15499.8|15443.8|15433.8|12287
1631584200000|2021-09-14 01:50:00|15459.8|15449.8|15473.8|15463.8|15519.8|15509.8|15457.8|15447.8|8400
1631584500000|2021-09-14 01:55:00|15472.8|15462.8|15474.8|15464.8|15489.8|15479.8|15439.8|15429.8|5167
1631584800000|2021-09-14 02:00:00|15473.8|15463.8|15478.2|15468.2|15480.8|15470.8|15445.8|15435.8|6298
1631585100000|2021-09-14 02:05:00|15479.2|15469.2|15467.2|15457.2|15479.2|15469.2|15434.2|15424.2|4237
1631585400000|2021-09-14 02:10:00|15466.2|15456.2|15505.2|15495.2|15509.2|15499.2|15452.2|15442.2|3710
1631585700000|2021-09-14 02:15:00|15504.2|15494.2|15523.2|15513.2|15553.2|15543.2|15497.2|15487.2|6452
1631586000000|2021-09-14 02:20:00|15525.2|15515.2|15520.2|15510.2|15556.2|15546.2|15508.2|15498.2|3359
1631586300000|2021-09-14 02:25:00|15521.2|15511.2|15507.2|15497.2|15537.2|15527.2|15494.2|15484.2|3141
1631586600000|2021-09-14 02:30:00|15506.2|15496.2|15500.2|15490.2|15531.2|15521.2|15500.2|15490.2|2566
1631586900000|2021-09-14 02:35:00|15501.2|15491.2|15528.2|15518.2|15531.2|15521.2|15501.2|15491.2|1238
1631587200000|2021-09-14 02:40:00|15529.2|15519.2|15552.2|15542.2|15567.2|15557.2|15529.2|15519.2|3852
1631587500000|2021-09-14 02:45:00|15553.2|15543.2|15552.2|15542.2|15559.2|15549.2|15542.2|15532.2|1817
1631587800000|2021-09-14 02:50:00|15555.2|15545.2|15567.2|15557.2|15596.2|15586.2|15553.2|15543.2|4447
1631588100000|2021-09-14 02:55:00|15569.2|15559.2|15561.2|15551.2|15602.2|15592.2|15556.2|15546.2|1786
1631588400000|2021-09-14 03:00:00|15558.2|15548.2|15542.2|15532.2|15576.2|15566.2|15528.2|15518.2|2787
1631588700000|2021-09-14 03:05:00|15541.2|15531.2|15519.2|15509.2|15547.2|15537.2|15518.2|15508.2|1515
1631589000000|2021-09-14 03:10:00|15520.2|15510.2|15481.2|15471.2|15527.2|15517.2|15475.2|15465.2|4097
1631589300000|2021-09-14 03:15:00|15482.2|15472.2|15482.2|15472.2|15495.2|15485.2|15467.2|15457.2|3010
1631589600000|2021-09-14 03:20:00|15481.2|15471.2|15500.2|15490.2|15501.2|15491.2|15478.2|15468.2|2162
1631589900000|2021-09-14 03:25:00|15499.2|15489.2|15492.2|15482.2|15501.2|15491.2|15489.2|15479.2|1072
1631590200000|2021-09-14 03:30:00|15491.2|15481.2|15493.2|15483.2|15501.2|15491.2|15490.2|15480.2|244
1631590500000|2021-09-14 03:35:00|15492.2|15482.2|15497.2|15487.2|15497.2|15487.2|15492.2|15482.2|196
1631590800000|2021-09-14 03:40:00|15498.2|15488.2|15497.2|15487.2|15500.2|15490.2|15494.2|15484.2|208
1631591100000|2021-09-14 03:45:00|15496.2|15486.2|15498.2|15488.2|15500.2|15490.2|15495.2|15485.2|175
1631591400000|2021-09-14 03:50:00|15497.2|15487.2|15499.2|15489.2|15500.2|15490.2|15497.2|15487.2|209
1631591700000|2021-09-14 03:55:00|15500.2|15490.2|15500.2|15490.2|15502.2|15492.2|15499.2|15489.2|75
1631592000000|2021-09-14 04:00:00|15499.2|15489.2|15503.2|15493.2|15505.2|15495.2|15499.2|15489.2|196
1631592300000|2021-09-14 04:05:00|15502.2|15492.2|15498.2|15488.2|15504.2|15494.2|15498.2|15488.2|155
1631592600000|2021-09-14 04:10:00|15499.2|15489.2|15500.2|15490.2|15501.2|15491.2|15498.2|15488.2|160
1631592900000|2021-09-14 04:15:00|15501.2|15491.2|15502.2|15492.2|15504.2|15494.2|15501.2|15491.2|185
1631593200000|2021-09-14 04:20:00|15503.2|15493.2|15504.2|15494.2|15504.2|15494.2|15501.2|15491.2|142
1631593500000|2021-09-14 04:25:00|15505.2|15495.2|15507.2|15497.2|15507.2|15497.2|15504.2|15494.2|156
1631593800000|2021-09-14 04:30:00|15508.2|15498.2|15507.2|15497.2|15511.2|15501.2|15507.2|15497.2|155
1631594100000|2021-09-14 04:35:00|15508.2|15498.2|15508.2|15498.2|15509.2|15499.2|15507.2|15497.2|63
1631594400000|2021-09-14 04:40:00|15507.2|15497.2|15503.2|15493.2|15507.2|15497.2|15503.2|15493.2|76
1631594700000|2021-09-14 04:45:00|15504.2|15494.2|15500.2|15490.2|15504.2|15494.2|15499.2|15489.2|204
1631595000000|2021-09-14 04:50:00|15499.2|15489.2|15494.2|15484.2|15500.2|15490.2|15493.2|15483.2|114
1631595300000|2021-09-14 04:55:00|15495.2|15485.2|15501.2|15491.2|15502.2|15492.2|15495.2|15485.2|82
1631595600000|2021-09-14 05:00:00|15500.2|15490.2|15505.2|15495.2|15509.2|15499.2|15474.2|15464.2|4081
1631595900000|2021-09-14 05:05:00|15507.2|15497.2|15446.2|15436.2|15507.2|15497.2|15442.2|15432.2|4051
1631596200000|2021-09-14 05:10:00|15445.2|15435.2|15450.2|15440.2|15453.2|15443.2|15425.2|15415.2|4012
1631596500000|2021-09-14 05:15:00|15449.2|15439.2|15439.2|15429.2|15449.2|15439.2|15428.2|15418.2|1990
1631596800000|2021-09-14 05:20:00|15438.2|15428.2|15458.2|15448.2|15466.2|15456.2|15436.2|15426.2|1983
1631597100000|2021-09-14 05:25:00|15456.2|15446.2|15440.2|15430.2|15469.2|15459.2|15436.2|15426.2|2524
1631597400000|2021-09-14 05:30:00|15439.2|15429.2|15433.2|15423.2|15451.2|15441.2|15421.2|15411.2|3647
1631597700000|2021-09-14 05:35:00|15432.2|15422.2|15430.2|15420.2|15445.2|15435.2|15425.2|15415.2|1690
1631598000000|2021-09-14 05:40:00|15429.2|15419.2|15416.2|15406.2|15431.2|15421.2|15402.2|15392.2|4848
1631598300000|2021-09-14 05:45:00|15413.2|15403.2|15420.2|15410.2|15433.2|15423.2|15411.2|15401.2|1746
1631598600000|2021-09-14 05:50:00|15419.2|15409.2|15397.2|15387.2|15424.2|15414.2|15395.2|15385.2|2604
1631598900000|2021-09-14 05:55:00|15398.2|15388.2|15366.2|15356.2|15403.2|15393.2|15366.2|15356.2|3427
1631599200000|2021-09-14 06:00:00|15365.2|15355.2|15343.2|15333.2|15365.2|15355.2|15339.2|15329.2|8873
1631599500000|2021-09-14 06:05:00|15341.2|15331.2|15350.2|15340.2|15370.2|15360.2|15333.2|15323.2|4591
1631599800000|2021-09-14 06:10:00|15349.2|15339.2|15313.2|15303.2|15349.2|15339.2|15309.2|15299.2|5061
1631600100000|2021-09-14 06:15:00|15309.2|15299.2|15264.2|15254.2|15318.2|15308.2|15263.2|15253.2|11965
1631600400000|2021-09-14 06:20:00|15265.2|15255.2|15313.2|15303.2|15330.2|15320.2|15263.2|15253.2|8684
1631600700000|2021-09-14 06:25:00|15314.2|15304.2|15303.2|15293.2|15319.2|15309.2|15282.2|15272.2|6039
1631601000000|2021-09-14 06:30:00|15302.2|15292.2|15309.2|15299.2|15319.2|15309.2|15299.2|15289.2|2969
1631601300000|2021-09-14 06:35:00|15310.2|15300.2|15279.2|15269.2|15317.2|15307.2|15278.2|15268.2|3703
1631601600000|2021-09-14 06:40:00|15278.2|15268.2|15264.2|15254.2|15291.2|15281.2|15260.2|15250.2|6215
1631601900000|2021-09-14 06:45:00|15265.2|15255.2|15284.2|15274.2|15284.2|15274.2|15253.2|15243.2|7583
1631602200000|2021-09-14 06:50:00|15283.2|15273.2|15304.2|15294.2|15307.2|15297.2|15278.2|15268.2|4530
1631602500000|2021-09-14 06:55:00|15306.2|15296.2|15291.2|15281.2|15306.2|15296.2|15289.2|15279.2|11530
1631602800000|2021-09-14 07:00:00|15289.2|15279.2|15292.2|15280.2|15297.2|15286.2|15278.2|15267.2|3021
1631603100000|2021-09-14 07:05:00|15291.2|15279.2|15303.2|15292.2|15304.2|15293.2|15291.2|15279.2|1239
1631603400000|2021-09-14 07:10:00|15304.2|15293.2|15283.2|15271.2|15305.2|15294.2|15282.2|15271.2|1842
1631603700000|2021-09-14 07:15:00|15282.2|15272.2|15280.2|15269.2|15282.2|15272.2|15277.2|15265.2|1161
1631604000000|2021-09-14 07:20:00|15279.2|15268.2|15269.2|15258.2|15282.2|15271.2|15269.2|15257.2|831
1631604300000|2021-09-14 07:25:00|15270.2|15259.2|15271.2|15260.2|15278.2|15266.2|15269.2|15258.2|751
1631604600000|2021-09-14 07:30:00|15273.2|15261.2|15270.2|15259.2|15275.2|15264.2|15269.2|15258.2|1146
1631604900000|2021-09-14 07:35:00|15271.2|15260.2|15276.2|15264.2|15286.2|15274.2|15269.2|15258.2|2167
1631605200000|2021-09-14 07:40:00|15275.2|15265.2|15273.2|15262.2|15279.2|15268.2|15273.2|15261.2|799
1631605500000|2021-09-14 07:45:00|15274.2|15265.2|15281.2|15270.2|15281.2|15270.2|15272.2|15260.2|811
1631605800000|2021-09-14 07:50:00|15282.2|15271.2|15288.2|15276.2|15288.2|15277.2|15282.2|15271.2|831
1631606100000|2021-09-14 07:55:00|15287.2|15277.2|15291.2|15279.2|15295.2|15283.2|15285.2|15273.2|1540
1631606400000|2021-09-14 08:00:00|15290.2|15278.2|15278.2|15267.2|15295.2|15283.2|15278.2|15267.2|951
1631606700000|2021-09-14 08:05:00|15279.2|15269.2|15269.2|15257.2|15282.2|15271.2|15267.2|15255.2|2215
1631607000000|2021-09-14 08:10:00|15268.2|15258.2|15272.2|15260.2|15273.2|15262.2|15267.2|15255.2|759
1631607300000|2021-09-14 08:15:00|15273.2|15261.2|15284.2|15272.2|15291.2|15280.2|15272.2|15261.2|1667
1631607600000|2021-09-14 08:20:00|15287.2|15275.2|15289.2|15278.2|15289.2|15278.2|15284.2|15272.2|535
1631607900000|2021-09-14 08:25:00|15290.2|15279.2|15288.2|15275.2|15292.2|15280.2|15273.2|15261.2|1963
1631608200000|2021-09-14 08:30:00|15291.8|15267.8|15296.5|15272.5|15298.2|15274.2|15291.8|15267.8|0
1631608500000|2021-09-14 08:35:00|15295.6|15271.6|15306.3|15282.3|15306.3|15282.3|15295.6|15271.6|391
1631608800000|2021-09-14 08:40:00|15307.2|15283.2|15310.7|15286.7|15311.9|15287.9|15305.7|15281.7|0
1631609100000|2021-09-14 08:45:00|15311.6|15287.6|15301.8|15277.8|15311.6|15287.6|15301.8|15277.8|0
1631609400000|2021-09-14 08:50:00|15302.1|15278.1|15307.9|15283.9|15307.9|15283.9|15301.8|15277.8|0
1631609700000|2021-09-14 08:55:00|15308.8|15284.8|15307.7|15283.7|15312.4|15288.4|15307.2|15283.2|0
1631610000000|2021-09-14 09:00:00|15308.1|15284.1|15284.2|15271.2|15308.1|15284.1|15283.2|15270.2|472
1631610300000|2021-09-14 09:05:00|15286.2|15273.2|15283.2|15271.2|15286.2|15274.2|15282.2|15270.2|134
1631610600000|2021-09-14 09:10:00|15284.2|15273.2|15285.2|15272.2|15286.2|15273.2|15281.2|15269.2|313
1631610900000|2021-09-14 09:15:00|15284.2|15273.2|15276.2|15263.2|15289.2|15277.2|15272.2|15261.2|528
1631611200000|2021-09-14 09:20:00|15277.2|15265.2|15274.2|15263.2|15289.2|15277.2|15273.2|15262.2|212
1631611500000|2021-09-14 09:25:00|15275.2|15262.2|15273.2|15261.2|15277.2|15264.2|15260.2|15248.2|600
1631611800000|2021-09-14 09:30:00|15271.2|15259.2|15261.2|15250.2|15271.2|15259.2|15260.2|15248.2|817
1631612100000|2021-09-14 09:35:00|15262.2|15249.2|15253.2|15241.2|15262.2|15250.2|15252.2|15241.2|587
1631612400000|2021-09-14 09:40:00|15255.2|15242.2|15246.2|15235.2|15255.2|15244.2|15243.2|15232.2|579
1631612700000|2021-09-14 09:45:00|15247.2|15234.2|15246.2|15235.2|15247.2|15235.2|15242.2|15231.2|278
1631613000000|2021-09-14 09:50:00|15245.2|15234.2|15242.2|15231.2|15245.2|15234.2|15242.2|15230.2|94
1631613300000|2021-09-14 09:55:00|15241.2|15230.2|15243.2|15232.2|15246.2|15235.2|15241.2|15230.2|88
1631613600000|2021-09-14 10:00:00|15242.2|15231.2|15248.2|15236.2|15248.2|15236.2|15241.2|15229.2|86
1631613900000|2021-09-14 10:05:00|15247.2|15237.2|15246.2|15234.2|15248.2|15237.2|15244.2|15233.2|72
1631614200000|2021-09-14 10:10:00|15245.2|15235.2|15251.2|15239.2|15252.2|15240.2|15245.2|15234.2|115
1631614500000|2021-09-14 10:15:00|15250.2|15238.2|15254.2|15243.2|15255.2|15244.2|15249.2|15238.2|41
1631614800000|2021-09-14 10:20:00|15255.2|15244.2|15254.2|15243.2|15255.2|15244.2|15253.2|15242.2|35
1631615100000|2021-09-14 10:25:00|15255.2|15242.2|15251.2|15239.2|15257.2|15246.2|15250.2|15239.2|94
1631615400000|2021-09-14 10:30:00|15252.2|15240.2|15253.2|15241.2|15254.2|15242.2|15250.2|15239.2|45
1631615700000|2021-09-14 10:35:00|15252.2|15242.2|15254.2|15242.2|15255.2|15244.2|15251.2|15240.2|72
1631616000000|2021-09-14 10:40:00|15253.2|15241.2|15255.2|15243.2|15255.2|15243.2|15252.2|15240.2|59
1631616300000|2021-09-14 10:45:00|15254.2|15244.2|15253.2|15241.2|15255.2|15244.2|15252.2|15241.2|72
1631616600000|2021-09-14 10:50:00|15252.2|15242.2|15251.2|15240.2|15253.2|15242.2|15250.2|15239.2|28
1631616900000|2021-09-14 10:55:00|15252.2|15239.2|15252.2|15241.2|15253.2|15242.2|15251.2|15239.2|81
1631617200000|2021-09-14 11:00:00|15251.2|15240.2|15252.2|15240.2|15253.2|15241.2|15251.2|15239.2|31
1631617500000|2021-09-14 11:05:00|15251.2|15241.2|15242.2|15231.2|15252.2|15241.2|15242.2|15231.2|373
1631617800000|2021-09-14 11:10:00|15243.2|15232.2|15246.2|15234.2|15246.2|15234.2|15242.2|15231.2|130
1631618100000|2021-09-14 11:15:00|15245.2|15235.2|15246.2|15235.2|15247.2|15235.2|15245.2|15234.2|36
1631618400000|2021-09-14 11:20:00|15247.2|15236.2|15248.2|15236.2|15248.2|15237.2|15246.2|15235.2|21
1631618700000|2021-09-14 11:25:00|15249.2|15238.2|15250.2|15238.2|15251.2|15240.2|15248.2|15237.2|56
1631619000000|2021-09-14 11:30:00|15251.2|15239.2|15252.2|15240.2|15253.2|15242.2|15250.2|15238.2|55
1631619300000|2021-09-14 11:35:00|15251.2|15241.2|15252.2|15241.2|15253.2|15242.2|15249.2|15238.2|43
1631619600000|2021-09-14 11:40:00|15253.2|15240.2|15251.2|15239.2|15253.2|15242.2|15250.2|15239.2|54
1631619900000|2021-09-14 11:45:00|15250.2|15240.2|15245.2|15233.2|15251.2|15240.2|15244.2|15233.2|81
1631620200000|2021-09-14 11:50:00|15244.2|15232.2|15242.2|15231.2|15245.2|15233.2|15240.2|15229.2|206
1631620500000|2021-09-14 11:55:00|15241.2|15230.2|15246.2|15235.2|15248.2|15237.2|15241.2|15230.2|89
1631620800000|2021-09-14 12:00:00|15247.2|15234.2|15249.2|15237.2|15249.2|15237.2|15243.2|15232.2|66
1631621100000|2021-09-14 12:05:00|15250.2|15238.2|15248.2|15236.2|15251.2|15240.2|15243.2|15232.2|149
1631621400000|2021-09-14 12:10:00|15247.2|15235.2|15243.2|15231.2|15247.2|15235.2|15241.2|15230.2|162
1631621700000|2021-09-14 12:15:00|15242.2|15232.2|15241.2|15230.2|15243.2|15232.2|15239.2|15228.2|151
1631622000000|2021-09-14 12:20:00|15240.2|15229.2|15240.2|15228.2|15242.2|15231.2|15239.2|15228.2|44
1631622300000|2021-09-14 12:25:00|15239.2|15229.2|15240.2|15229.2|15241.2|15229.2|15238.2|15227.2|246
1631622600000|2021-09-14 12:30:00|15241.2|15228.2|15257.2|15246.2|15262.2|15251.2|15241.2|15228.2|1809
1631622900000|2021-09-14 12:35:00|15258.2|15247.2|15241.2|15230.2|15258.2|15247.2|15240.2|15228.2|591
1631623200000|2021-09-14 12:40:00|15240.2|15229.2|15241.2|15230.2|15243.2|15232.2|15239.2|15228.2|183
1631623500000|2021-09-14 12:45:00|15242.2|15231.2|15244.2|15232.2|15245.2|15234.2|15240.2|15228.2|275
1631623800000|2021-09-14 12:50:00|15245.2|15233.2|15242.2|15231.2|15245.2|15234.2|15242.2|15231.2|90
1631624100000|2021-09-14 12:55:00|15241.2|15230.2|15244.2|15232.2|15244.2|15233.2|15238.2|15227.2|466
1631624400000|2021-09-14 13:00:00|15245.2|15233.2|15253.2|15242.2|15254.2|15243.2|15245.2|15233.2|147
1631624700000|2021-09-14 13:05:00|15252.2|15241.2|15259.2|15248.2|15260.2|15249.2|15252.2|15241.2|209
1631625000000|2021-09-14 13:10:00|15260.2|15249.2|15267.2|15256.2|15267.2|15256.2|15260.2|15249.2|203
1631625300000|2021-09-14 13:15:00|15268.2|15255.2|15268.2|15257.2|15273.2|15261.2|15266.2|15255.2|350
1631625600000|2021-09-14 13:20:00|15269.2|15256.2|15271.2|15260.2|15271.2|15260.2|15268.2|15256.2|37
1631625900000|2021-09-14 13:25:00|15270.2|15259.2|15274.2|15262.2|15274.2|15263.2|15270.2|15259.2|104
1631626200000|2021-09-14 13:30:00|15273.2|15263.2|15263.2|15251.2|15275.2|15264.2|15258.2|15247.2|613
1631626500000|2021-09-14 13:35:00|15264.2|15252.2|15265.2|15254.2|15270.2|15259.2|15263.2|15252.2|242
1631626800000|2021-09-14 13:40:00|15266.2|15255.2|15260.2|15248.2|15269.2|15257.2|15252.2|15241.2|584
1631627100000|2021-09-14 13:45:00|15259.2|15249.2|15264.2|15253.2|15269.2|15258.2|15257.2|15246.2|550
1631627400000|2021-09-14 13:50:00|15263.2|15252.2|15266.2|15255.2|15270.2|15259.2|15261.2|15250.2|1540
1631627700000|2021-09-14 13:55:00|15265.2|15254.2|15265.2|15253.2|15267.2|15256.2|15262.2|15251.2|958
1631628000000|2021-09-14 14:00:00|15264.2|15254.2|15266.2|15254.2|15266.2|15255.2|15257.2|15246.2|764
1631628300000|2021-09-14 14:05:00|15265.2|15255.2|15274.2|15263.2|15274.2|15263.2|15265.2|15254.2|455
1631628600000|2021-09-14 14:10:00|15273.2|15262.2|15269.2|15258.2|15275.2|15264.2|15269.2|15258.2|705
1631628900000|2021-09-14 14:15:00|15268.2|15257.2|15271.2|15260.2|15275.2|15264.2|15267.2|15256.2|402
1631629200000|2021-09-14 14:20:00|15270.2|15259.2|15257.2|15246.2|15271.2|15260.2|15256.2|15245.2|647
1631629500000|2021-09-14 14:25:00|15256.2|15245.2|15262.2|15251.2|15262.2|15251.2|15254.2|15243.2|214
1631629800000|2021-09-14 14:30:00|15261.2|15250.2|15257.2|15245.2|15262.2|15251.2|15256.2|15245.2|203
1631630100000|2021-09-14 14:35:00|15256.2|15244.2|15250.2|15238.2|15256.2|15245.2|15248.2|15237.2|270
1631630400000|2021-09-14 14:40:00|15249.2|15237.2|15248.2|15237.2|15251.2|15239.2|15247.2|15236.2|303
1631630700000|2021-09-14 14:45:00|15249.2|15236.2|15251.2|15240.2|15252.2|15240.2|15247.2|15236.2|324
1631631000000|2021-09-14 14:50:00|15250.2|15239.2|15245.2|15234.2|15250.2|15240.2|15244.2|15233.2|258
1631631300000|2021-09-14 14:55:00|15246.2|15235.2|15245.2|15234.2|15246.2|15235.2|15243.2|15231.2|177
1631631600000|2021-09-14 15:00:00|15246.2|15233.2|15254.2|15242.2|15255.2|15244.2|15246.2|15233.2|209
1631631900000|2021-09-14 15:05:00|15253.2|15241.2|15263.2|15251.2|15263.2|15252.2|15253.2|15241.2|365
1631632200000|2021-09-14 15:10:00|15262.2|15250.2|15266.2|15254.2|15266.2|15255.2|15260.2|15249.2|512
1631632500000|2021-09-14 15:15:00|15265.2|15255.2|15265.2|15254.2|15267.2|15256.2|15264.2|15253.2|114
1631632800000|2021-09-14 15:20:00|15266.2|15255.2|15267.2|15255.2|15267.2|15256.2|15264.2|15253.2|62
1631633100000|2021-09-14 15:25:00|15266.2|15254.2|15273.2|15262.2|15274.2|15263.2|15265.2|15254.2|672
1631633400000|2021-09-14 15:30:00|15274.2|15261.2|15272.2|15260.2|15275.2|15264.2|15270.2|15259.2|145
1631633700000|2021-09-14 15:35:00|15273.2|15261.2|15274.2|15263.2|15278.2|15267.2|15271.2|15259.2|501
1631634000000|2021-09-14 15:40:00|15275.2|15262.2|15275.2|15264.2|15276.2|15265.2|15273.2|15261.2|65
1631634300000|2021-09-14 15:45:00|15274.2|15263.2|15276.2|15265.2|15277.2|15266.2|15272.2|15261.2|56
1631634600000|2021-09-14 15:50:00|15277.2|15266.2|15266.2|15254.2|15278.2|15267.2|15259.2|15248.2|950
1631634900000|2021-09-14 15:55:00|15262.2|15255.2|15269.2|15258.2|15269.2|15258.2|15261.2|15249.2|234
1631635200000|2021-09-14 16:00:00|15270.2|15257.2|15273.2|15261.2|15274.2|15263.2|15268.2|15257.2|51
1631635500000|2021-09-14 16:05:00|15272.2|15262.2|15272.2|15261.2|15274.2|15263.2|15271.2|15260.2|58
1631635800000|2021-09-14 16:10:00|15273.2|15260.2|15275.2|15263.2|15275.2|15264.2|15271.2|15260.2|32
1631636100000|2021-09-14 16:15:00|15274.2|15264.2|15272.2|15261.2|15275.2|15264.2|15271.2|15260.2|59
1631636400000|2021-09-14 16:20:00|15271.2|15260.2|15272.2|15261.2|15274.2|15263.2|15271.2|15260.2|41
1631636700000|2021-09-14 16:25:00|15273.2|15262.2|15273.2|15262.2|15276.2|15265.2|15271.2|15260.2|64
1631637000000|2021-09-14 16:30:00|15274.2|15263.2|15273.2|15261.2|15275.2|15263.2|15270.2|15259.2|37
1631637300000|2021-09-14 16:35:00|15274.2|15262.2|15271.2|15259.2|15274.2|15263.2|15270.2|15259.2|23
1631637600000|2021-09-14 16:40:00|15270.2|15258.2|15266.2|15254.2|15272.2|15261.2|15264.2|15253.2|119
1631637900000|2021-09-14 16:45:00|15265.2|15255.2|15265.2|15254.2|15268.2|15256.2|15265.2|15253.2|18
1631638200000|2021-09-14 16:50:00|15266.2|15253.2|15268.2|15257.2|15270.2|15259.2|15265.2|15253.2|42
1631638500000|2021-09-14 16:55:00|15267.2|15256.2|15267.2|15255.2|15269.2|15258.2|15265.2|15254.2|57
1631638800000|2021-09-14 17:00:00|15266.2|15256.2|15264.2|15253.2|15272.2|15261.2|15264.2|15252.2|78
1631639100000|2021-09-14 17:05:00|15263.2|15252.2|15255.2|15244.2|15264.2|15253.2|15253.2|15242.2|151
1631639400000|2021-09-14 17:10:00|15254.2|15243.2|15255.2|15243.2|15257.2|15246.2|15253.2|15242.2|66
1631639700000|2021-09-14 17:15:00|15254.2|15244.2|15264.2|15252.2|15264.2|15252.2|15254.2|15244.2|64
1631640000000|2021-09-14 17:20:00|15265.2|15253.2|15266.2|15255.2|15268.2|15256.2|15265.2|15253.2|80
1631640300000|2021-09-14 17:25:00|15267.2|15256.2|15267.2|15256.2|15269.2|15257.2|15266.2|15255.2|37
1631640600000|2021-09-14 17:30:00|15266.2|15255.2|15263.2|15252.2|15267.2|15256.2|15261.2|15249.2|86
1631640900000|2021-09-14 17:35:00|15264.2|15251.2|15267.2|15256.2|15268.2|15257.2|15261.2|15250.2|70
1631641200000|2021-09-14 17:40:00|15268.2|15257.2|15273.2|15261.2|15273.2|15262.2|15267.2|15257.2|102
1631641500000|2021-09-14 17:45:00|15272.2|15262.2|15270.2|15259.2|15273.2|15262.2|15269.2|15258.2|43
1631641800000|2021-09-14 17:50:00|15269.2|15258.2|15273.2|15261.2|15273.2|15262.2|15269.2|15258.2|97
1631642100000|2021-09-14 17:55:00|15274.2|15262.2|15273.2|15262.2|15274.2|15263.2|15272.2|15261.2|64
1631642400000|2021-09-14 18:00:00|15272.2|15261.2|15270.2|15258.2|15272.2|15261.2|15268.2|15257.2|19
1631642700000|2021-09-14 18:05:00|15271.2|15259.2|15270.2|15258.2|15273.2|15262.2|15269.2|15258.2|37
1631643000000|2021-09-14 18:10:00|15271.2|15259.2|15268.2|15256.2|15271.2|15260.2|15266.2|15255.2|29
1631643300000|2021-09-14 18:15:00|15267.2|15255.2|15258.2|15247.2|15267.2|15255.2|15258.2|15247.2|112
1631643600000|2021-09-14 18:20:00|15259.2|15246.2|15246.2|15234.2|15259.2|15246.2|15245.2|15234.2|232
1631643900000|2021-09-14 18:25:00|15247.2|15235.2|15246.2|15235.2|15247.2|15236.2|15244.2|15233.2|129
1631644200000|2021-09-14 18:30:00|15245.2|15234.2|15243.2|15232.2|15246.2|15235.2|15243.2|15232.2|47
1631644500000|2021-09-14 18:35:00|15242.2|15231.2|15242.2|15230.2|15243.2|15232.2|15240.2|15229.2|141
1631644800000|2021-09-14 18:40:00|15243.2|15231.2|15242.7|15232.7|15244.2|15232.7|15242.2|15231.2|13
1631645100000|2021-09-14 18:45:00|15242.2|15232.2|15238.2|15228.2|15242.2|15232.2|15237.7|15227.7|42
1631645400000|2021-09-14 18:50:00|15237.7|15227.7|15237.7|15227.7|15237.7|15227.7|15234.7|15224.7|96
1631645700000|2021-09-14 18:55:00|15237.2|15227.2|15240.7|15230.7|15242.2|15232.2|15236.7|15226.7|63
1631646000000|2021-09-14 19:00:00|15241.2|15231.2|15243.2|15233.2|15244.7|15234.7|15240.7|15230.7|87
1631646300000|2021-09-14 19:05:00|15242.7|15232.7|15246.2|15236.2|15248.2|15238.2|15242.7|15232.7|98
1631646600000|2021-09-14 19:10:00|15246.7|15236.7|15245.2|15235.2|15248.7|15238.7|15244.7|15234.7|153
1631646900000|2021-09-14 19:15:00|15245.7|15235.7|15242.2|15232.2|15245.7|15235.7|15240.7|15230.7|35
1631647200000|2021-09-14 19:20:00|15241.7|15231.7|15244.2|15234.2|15246.7|15236.7|15241.2|15231.2|41
1631647500000|2021-09-14 19:25:00|15243.7|15233.7|15245.2|15235.2|15246.7|15236.7|15243.7|15233.7|52
1631647800000|2021-09-14 19:30:00|15244.7|15234.7|15245.2|15235.2|15245.2|15235.2|15242.7|15232.7|85
1631648100000|2021-09-14 19:35:00|15246.2|15236.2|15246.2|15236.2|15248.7|15238.7|15241.7|15231.7|373
1631648400000|2021-09-14 19:40:00|15247.2|15237.2|15245.2|15235.2|15248.7|15238.7|15245.2|15235.2|193
1631648700000|2021-09-14 19:45:00|15245.7|15235.7|15246.2|15236.2|15248.7|15238.7|15244.7|15234.7|91
1631649000000|2021-09-14 19:50:00|15246.7|15236.7|15256.2|15246.2|15258.7|15248.7|15245.7|15235.7|519
1631649300000|2021-09-14 19:55:00|15256.7|15246.7|15256.2|15246.2|15259.7|15249.7|15254.7|15244.7|332
1631649600000|2021-09-14 20:00:00|15256.7|15246.7|15257.2|15247.2|15257.7|15247.7|15255.2|15245.2|112
1631649900000|2021-09-14 20:05:00|15257.7|15247.7|15259.2|15249.2|15259.7|15249.7|15257.7|15247.7|70
1631650200000|2021-09-14 20:10:00|15258.7|15248.7|15258.7|15248.7|15259.7|15249.7|15257.7|15247.7|24
1631650500000|2021-09-14 20:15:00|15258.2|15248.2|15257.2|15247.2|15258.7|15248.7|15255.2|15245.2|75
1631650800000|2021-09-14 20:20:00|15256.7|15246.7|15257.2|15247.2|15258.2|15248.2|15256.7|15246.7|6
1631651100000|2021-09-14 20:25:00|15257.7|15247.7|15257.7|15247.7|15257.7|15247.7|15257.2|15247.2|8
1631651400000|2021-09-14 20:30:00|15258.2|15248.2|15257.7|15247.7|15258.7|15248.7|15257.7|15247.7|12
1631651700000|2021-09-14 20:35:00|15258.7|15248.7|15260.7|15250.7|15260.7|15250.7|15258.2|15248.2|58
1631652000000|2021-09-14 20:40:00|15261.2|15251.2|15264.7|15254.7|15264.7|15254.7|15260.7|15250.7|63
1631652300000|2021-09-14 20:45:00|15264.2|15254.2|15258.7|15248.7|15265.7|15255.7|15258.7|15248.7|104
1631652600000|2021-09-14 20:50:00|15259.2|15249.2|15262.7|15252.7|15262.7|15252.7|15259.2|15249.2|8
1631652900000|2021-09-14 20:55:00|15263.2|15253.2|15261.7|15251.7|15263.7|15253.7|15260.2|15250.2|20
1631653200000|2021-09-14 21:00:00|15262.2|15252.2|15259.7|15249.7|15262.7|15252.7|15259.7|15249.7|1
1631653500000|2021-09-14 21:05:00|15261.2|15251.2|15262.2|15252.2|15262.2|15252.2|15261.2|15251.2|1
1631653800000|2021-09-14 21:10:00|15262.7|15252.7|15271.2|15261.2|15271.2|15261.2|15262.2|15252.2|28
1631654100000|2021-09-14 21:15:00|15269.7|15245.7|15270.6|15246.6|15270.6|15246.6|15269.7|15245.7|0
1631654400000|2021-09-14 21:20:00|15270.3|15246.3|15271|15247|15271|15247|15270.3|15246.3|0
1631654700000|2021-09-14 21:25:00|15270.9|15246.9|15270.7|15246.7|15271|15247|15270.6|15246.6|0
1631655000000|2021-09-14 21:30:00|15270.4|15246.4|15269.5|15245.5|15270.4|15246.4|15269.5|15245.5|0
1631655300000|2021-09-14 21:35:00|15269.9|15245.9|15267.8|15243.8|15269.9|15245.9|15267.8|15243.8|0
1631655600000|2021-09-14 21:40:00|15267.7|15243.7|15254.8|15230.8|15267.8|15243.8|15254|15230|0
1631655900000|2021-09-14 21:45:00|15254.9|15230.9|15254.7|15230.7|15254.9|15230.9|15254.3|15230.3|0
1631656200000|2021-09-14 21:50:00|15254.8|15230.8|15254.7|15230.7|15255|15231|15254.2|15230.2|0
1631656500000|2021-09-14 21:55:00|15255|15231|15255.3|15231.3|15255.3|15231.3|15254.9|15230.9|0
1631656800000|2021-09-14 22:00:00|15256.6|15232.6|15260.1|15236.1|15262.7|15238.7|15255.9|15231.9|0
1631657100000|2021-09-14 22:05:00|15260.8|15236.8|15258.8|15234.8|15260.8|15236.8|15256.9|15232.9|0
1631657400000|2021-09-14 22:10:00|15259.5|15235.5|15261.4|15237.4|15262.7|15238.7|15259.5|15235.5|0
1631657700000|2021-09-14 22:15:00|15261.7|15237.7|15262.1|15238.1|15263.4|15239.4|15261.4|15237.4|0
1631658000000|2021-09-14 22:20:00|15262.7|15238.7|15261.4|15237.4|15262.7|15238.7|15260.1|15236.1|0
1631658300000|2021-09-14 22:25:00|15260.8|15236.8|15258.8|15234.8|15260.8|15236.8|15258.8|15234.8|0
1631658600000|2021-09-14 22:30:00|15259.5|15235.5|15254.6|15230.6|15260.1|15236.1|15254.2|15230.2|0
1631658900000|2021-09-14 22:35:00|15254.9|15230.9|15255.2|15231.2|15255.5|15231.5|15254.5|15230.5|0
1631659200000|2021-09-14 22:40:00|15254.5|15230.5|15255|15231|15256|15232|15251.6|15227.6|0
1631659500000|2021-09-14 22:45:00|15254.7|15230.7|15254.7|15230.7|15256|15232|15254.7|15230.7|0
1631659800000|2021-09-14 22:50:00|15254.4|15230.4|15258.6|15234.6|15258.6|15234.6|15254.1|15230.1|0
1631660100000|2021-09-14 22:55:00|15259.2|15235.2|15258.6|15234.6|15259.5|15235.5|15258.6|15234.6|0
1631660400000|2021-09-14 23:00:00|15259.2|15235.2|15257.7|15233.7|15259.9|15235.9|15256.4|15232.4|0
1631660700000|2021-09-14 23:05:00|15258.4|15234.4|15259|15235|15259.6|15235.6|15258.4|15234.4|0
1631661000000|2021-09-14 23:10:00|15258.7|15234.7|15258.4|15234.4|15259|15235|15257.1|15233.1|0
1631661300000|2021-09-14 23:15:00|15259|15235|15257.1|15233.1|15259|15235|15257.1|15233.1|0
1631661600000|2021-09-14 23:20:00|15256.4|15232.4|15258.4|15234.4|15258.4|15234.4|15256.4|15232.4|0
1631661900000|2021-09-14 23:25:00|15257.7|15233.7|15258.4|15234.4|15258.4|15234.4|15257.7|15233.7|0
1631662200000|2021-09-14 23:30:00|15259|15235|15258.4|15234.4|15259|15235|15257.1|15233.1|0
1631662500000|2021-09-14 23:35:00|15259|15235|15264.3|15240.3|15265.5|15241.5|15259|15235|0
1631662800000|2021-09-14 23:40:00|15263.7|15239.7|15263|15239|15265|15241|15263|15239|0
1631663100000|2021-09-14 23:45:00|15263.7|15239.7|15261.7|15237.7|15263.7|15239.7|15260.4|15236.4|0
1631663400000|2021-09-14 23:50:00|15261.6|15237.6|15263|15239|15264|15240|15261.6|15237.6|0
1631663700000|2021-09-14 23:55:00|15262.7|15238.7|15265.9|15241.9|15265.9|15241.9|15262|15238|0
1631664000000|2021-09-15 00:00:00|15265.3|15241.3|15264.8|15240.8|15270.4|15246.4|15264.2|15240.2|0
1631664300000|2021-09-15 00:05:00|15264.2|15240.2|15266.9|15242.9|15268|15244|15263.5|15239.5|0
1631664600000|2021-09-15 00:10:00|15267.2|15243.2|15269.5|15245.5|15271.4|15247.4|15267.2|15243.2|0
1631664900000|2021-09-15 00:15:00|15270.2|15246.2|15274.2|15250.2|15277.5|15253.5|15269.5|15245.5|0
1631665200000|2021-09-15 00:20:00|15274.5|15250.5|15269.9|15245.9|15275.5|15251.5|15268.6|15244.6|0
1631665500000|2021-09-15 00:25:00|15270|15246|15258.8|15234.8|15271.4|15247.4|15256.2|15232.2|0
1631665800000|2021-09-15 00:30:00|15259.2|15235.2|15255.4|15231.4|15260.7|15236.7|15255.4|15231.4|0
1631666100000|2021-09-15 00:35:00|15255.1|15231.1|15253.3|15229.3|15255.1|15231.1|15249|15225|0
1631666400000|2021-09-15 00:40:00|15253.7|15229.7|15247.2|15223.2|15254.4|15230.4|15245.6|15221.6|0
1631666700000|2021-09-15 00:45:00|15246.7|15222.7|15246.1|15222.1|15248.7|15224.7|15243.2|15219.2|0
1631667000000|2021-09-15 00:50:00|15246.6|15222.6|15246.9|15222.9|15248.9|15224.9|15244.8|15220.8|0
1631667300000|2021-09-15 00:55:00|15246.6|15222.6|15267.1|15243.1|15271.1|15247.1|15245.7|15221.7|0
1631667600000|2021-09-15 01:00:00|15269.2|15259.2|15245.2|15235.2|15278.2|15268.2|15240.2|15230.2|2169
1631667900000|2021-09-15 01:05:00|15242.2|15232.2|15247.2|15237.2|15250.2|15240.2|15238.2|15228.2|697
1631668200000|2021-09-15 01:10:00|15246.2|15236.2|15245.2|15235.2|15253.2|15243.2|15241.2|15231.2|694
1631668500000|2021-09-15 01:15:00|15246.2|15236.2|15248.2|15238.2|15266.2|15256.2|15236.2|15226.2|2048
1631668800000|2021-09-15 01:20:00|15250.2|15240.2|15246.2|15236.2|15262.2|15252.2|15244.2|15234.2|1418
1631669100000|2021-09-15 01:25:00|15243.2|15233.2|15232.2|15222.2|15258.2|15248.2|15230.2|15220.2|2117
1631669400000|2021-09-15 01:30:00|15238.2|15228.2|15211.2|15201.2|15262.2|15252.2|15208.2|15198.2|16307
1631669700000|2021-09-15 01:35:00|15214.2|15204.2|15209.2|15199.2|15250.2|15240.2|15194.2|15184.2|11837
1631670000000|2021-09-15 01:40:00|15210.2|15200.2|15212.5|15202.5|15235.2|15225.2|15203.5|15193.5|8796
1631670300000|2021-09-15 01:45:00|15210.5|15200.5|15137.5|15127.5|15213.5|15203.5|15137.5|15127.5|8059
1631670600000|2021-09-15 01:50:00|15138.5|15128.5|15140.5|15130.5|15172.5|15162.5|15131.5|15121.5|6728
1631670900000|2021-09-15 01:55:00|15142.5|15132.5|15136.5|15126.5|15173.5|15163.5|15135.5|15125.5|5590
1631671200000|2021-09-15 02:00:00|15135.5|15125.5|15141.5|15131.5|15173.5|15163.5|15108.5|15098.5|10486
1631671500000|2021-09-15 02:05:00|15140.5|15130.5|15131.5|15121.5|15145.5|15135.5|15124.5|15114.5|3939
1631671800000|2021-09-15 02:10:00|15129.5|15119.5|15151.5|15141.5|15151.5|15141.5|15114.5|15104.5|5757
1631672100000|2021-09-15 02:15:00|15154.5|15144.5|15178.5|15168.5|15183.5|15173.5|15132.5|15122.5|10518
1631672400000|2021-09-15 02:20:00|15176.5|15166.5|15210.5|15200.5|15216.5|15206.5|15176.5|15166.5|8398
1631672700000|2021-09-15 02:25:00|15211.5|15201.5|15172.5|15162.5|15212.5|15202.5|15167.5|15157.5|4899
1631673000000|2021-09-15 02:30:00|15173.5|15163.5|15200.5|15190.5|15210.5|15200.5|15159.5|15149.5|5279
1631673300000|2021-09-15 02:35:00|15202.5|15192.5|15175.5|15165.5|15203.5|15193.5|15171.5|15161.5|4121
1631673600000|2021-09-15 02:40:00|15174.5|15164.5|15161.5|15151.5|15174.5|15164.5|15150.5|15140.5|3384
1631673900000|2021-09-15 02:45:00|15160.5|15150.5|15154.5|15144.5|15167.5|15157.5|15141.5|15131.5|3189
1631674200000|2021-09-15 02:50:00|15155.5|15145.5|15173.5|15163.5|15180.5|15170.5|15147.5|15137.5|3200
1631674500000|2021-09-15 02:55:00|15174.5|15164.5|15188.5|15178.5|15197.5|15187.5|15156.5|15146.5|2518
1631674800000|2021-09-15 03:00:00|15189.5|15179.5|15182.5|15172.5|15201.5|15191.5|15179.5|15169.5|3117
1631675100000|2021-09-15 03:05:00|15181.5|15171.5|15170.5|15160.5|15185.5|15175.5|15168.5|15158.5|1822
1631675400000|2021-09-15 03:10:00|15171.5|15161.5|15155.5|15145.5|15181.5|15171.5|15151.5|15141.5|2184
1631675700000|2021-09-15 03:15:00|15152.5|15142.5|15177.5|15167.5|15194.5|15184.5|15151.5|15141.5|2928
1631676000000|2021-09-15 03:20:00|15179.5|15169.5|15185.5|15175.5|15193.5|15183.5|15176.5|15166.5|1633
1631676300000|2021-09-15 03:25:00|15183.5|15173.5|15202.5|15192.5|15204.5|15194.5|15179.5|15169.5|2238
1631676600000|2021-09-15 03:30:00|15203.5|15193.5|15211.5|15201.5|15212.5|15202.5|15202.5|15192.5|624
1631676900000|2021-09-15 03:35:00|15212.5|15202.5|15199.5|15189.5|15213.5|15203.5|15199.5|15189.5|658
1631677200000|2021-09-15 03:40:00|15198.5|15188.5|15196.5|15186.5|15201.5|15191.5|15192.5|15182.5|226
1631677500000|2021-09-15 03:45:00|15197.5|15187.5|15197.5|15187.5|15201.5|15191.5|15196.5|15186.5|177
1631677800000|2021-09-15 03:50:00|15198.5|15188.5|15196.5|15186.5|15200.5|15190.5|15196.5|15186.5|389
1631678100000|2021-09-15 03:55:00|15197.5|15187.5|15201.5|15191.5|15202.5|15192.5|15197.5|15187.5|141
1631678400000|2021-09-15 04:00:00|15200.5|15190.5|15209.5|15199.5|15210.5|15200.5|15200.5|15190.5|134
1631678700000|2021-09-15 04:05:00|15208.5|15198.5|15211.5|15201.5|15214.5|15204.5|15208.5|15198.5|307
1631679000000|2021-09-15 04:10:00|15212.5|15202.5|15214.5|15204.5|15216.5|15206.5|15211.5|15201.5|332
1631679300000|2021-09-15 04:15:00|15216.5|15206.5|15209.5|15199.5|15216.5|15206.5|15209.5|15199.5|87
1631679600000|2021-09-15 04:20:00|15210.5|15200.5|15205.5|15195.5|15210.5|15200.5|15204.5|15194.5|127
1631679900000|2021-09-15 04:25:00|15206.5|15196.5|15198.5|15188.5|15208.5|15198.5|15196.5|15186.5|391
1631680200000|2021-09-15 04:30:00|15197.5|15187.5|15196.5|15186.5|15201.5|15191.5|15195.5|15185.5|415
1631680500000|2021-09-15 04:35:00|15195.5|15185.5|15196.5|15186.5|15197.5|15187.5|15192.5|15182.5|330
1631680800000|2021-09-15 04:40:00|15195.5|15185.5|15194.5|15184.5|15196.5|15186.5|15194.5|15184.5|119
1631681100000|2021-09-15 04:45:00|15196.5|15186.5|15195.5|15185.5|15197.5|15187.5|15195.5|15185.5|77
1631681400000|2021-09-15 04:50:00|15197.5|15187.5|15199.5|15189.5|15199.5|15189.5|15195.5|15185.5|199
1631681700000|2021-09-15 04:55:00|15200.5|15190.5|15200.5|15190.5|15203.5|15193.5|15198.5|15188.5|278
1631682000000|2021-09-15 05:00:00|15201.5|15191.5|15201.5|15191.5|15207.5|15197.5|15186.5|15176.5|3480
1631682300000|2021-09-15 05:05:00|15200.5|15190.5|15177.5|15167.5|15202.5|15192.5|15172.5|15162.5|2653
1631682600000|2021-09-15 05:10:00|15176.5|15166.5|15157.5|15147.5|15183.5|15173.5|15156.5|15146.5|2594
1631682900000|2021-09-15 05:15:00|15158.5|15148.5|15122.5|15112.5|15161.5|15151.5|15117.5|15107.5|4991
1631683200000|2021-09-15 05:20:00|15123.5|15113.5|15109.5|15099.5|15123.5|15113.5|15098.5|15088.5|5487
1631683500000|2021-09-15 05:25:00|15105.5|15095.5|15052.5|15042.5|15109.5|15099.5|15050.5|15040.5|12668
1631683800000|2021-09-15 05:30:00|15053.5|15043.5|15025.5|15015.5|15061.5|15051.5|15010.5|15000.5|9255
1631684100000|2021-09-15 05:35:00|15026.5|15016.5|15042.5|15032.5|15060.5|15050.5|15023.5|15013.5|5651
1631684400000|2021-09-15 05:40:00|15043.5|15033.5|15047.5|15037.5|15069.5|15059.5|15040.5|15030.5|4038
1631684700000|2021-09-15 05:45:00|15046.5|15036.5|15015.5|15005.5|15049.5|15039.5|15008.5|14998.5|3044
1631685000000|2021-09-15 05:50:00|15016.5|15006.5|15040.5|15030.5|15050.5|15040.5|15016.5|15006.5|3294
1631685300000|2021-09-15 05:55:00|15039.5|15029.5|15034.5|15024.5|15047.5|15037.5|15019.5|15009.5|2402
1631685600000|2021-09-15 06:00:00|15036.5|15026.5|15046.5|15036.5|15060.5|15050.5|15036.5|15026.5|4096
1631685900000|2021-09-15 06:05:00|15045.5|15035.5|14977.5|14967.5|15047.5|15037.5|14976.5|14966.5|4315
1631686200000|2021-09-15 06:10:00|14978.5|14968.5|14991.5|14981.5|15005.5|14995.5|14978.5|14968.5|4181
1631686500000|2021-09-15 06:15:00|14989.5|14979.5|14962.5|14952.5|14992.5|14982.5|14950.5|14940.5|6602
1631686800000|2021-09-15 06:20:00|14964.5|14954.5|14998.5|14988.5|15002.5|14992.5|14963.5|14953.5|3916
1631687100000|2021-09-15 06:25:00|14999.5|14989.5|15013.5|15003.5|15040.5|15030.5|14995.5|14985.5|6433
1631687400000|2021-09-15 06:30:00|15014.5|15004.5|15019.5|15009.5|15031.5|15021.5|15014.5|15004.5|3189
1631687700000|2021-09-15 06:35:00|15018.5|15008.5|15018.5|15008.5|15022.5|15012.5|14996.5|14986.5|3880
1631688000000|2021-09-15 06:40:00|15019.5|15009.5|15024.5|15014.5|15028.5|15018.5|15009.5|14999.5|3719
1631688300000|2021-09-15 06:45:00|15025.5|15015.5|15043.5|15033.5|15046.5|15036.5|15025.5|15015.5|5851
1631688600000|2021-09-15 06:50:00|15045.5|15035.5|15062.5|15052.5|15066.5|15056.5|15044.5|15034.5|7515
1631688900000|2021-09-15 06:55:00|15064.5|15054.5|15062.5|15052.5|15073.5|15063.5|15057.5|15047.5|6976
1631689200000|2021-09-15 07:00:00|15063.5|15050.5|15071.5|15060.5|15107.5|15096.5|15060.5|15049.5|5530
1631689500000|2021-09-15 07:05:00|15072.5|15059.5|15068.5|15056.5|15082.5|15071.5|15067.5|15056.5|1206
1631689800000|2021-09-15 07:10:00|15067.5|15057.5|15076.5|15065.5|15080.5|15069.5|15065.5|15053.5|1779
1631690100000|2021-09-15 07:15:00|15077.5|15064.5|15079.5|15068.5|15081.5|15070.5|15075.5|15063.5|1163
1631690400000|2021-09-15 07:20:00|15080.5|15069.5|15076.5|15065.5|15082.5|15070.5|15075.5|15063.5|348
1631690700000|2021-09-15 07:25:00|15077.5|15066.5|15085.5|15074.5|15086.5|15075.5|15076.5|15064.5|381
1631691000000|2021-09-15 07:30:00|15086.5|15073.5|15079.5|15067.5|15086.5|15074.5|15078.5|15066.5|714
1631691300000|2021-09-15 07:35:00|15080.5|15068.5|15072.5|15061.5|15080.5|15068.5|15064.5|15052.5|834
1631691600000|2021-09-15 07:40:00|15073.5|15062.5|15067.5|15055.5|15073.5|15062.5|15065.5|15054.5|364
1631691900000|2021-09-15 07:45:00|15066.5|15054.5|15067.5|15056.5|15071.5|15060.5|15063.5|15052.5|511
1631692200000|2021-09-15 07:50:00|15069.5|15055.5|15058.5|15047.5|15070.5|15058.5|15058.5|15047.5|744
1631692500000|2021-09-15 07:55:00|15060.5|15048.5|15062.5|15050.5|15065.5|15054.5|15058.5|15046.5|774
1631692800000|2021-09-15 08:00:00|15063.5|15049.5|15050.5|15039.5|15065.5|15054.5|15044.5|15032.5|2216
1631693100000|2021-09-15 08:05:00|15051.5|15037.5|15047.5|15036.5|15053.5|15042.5|15043.5|15031.5|1606
1631693400000|2021-09-15 08:10:00|15046.5|15034.5|15046.5|15034.5|15048.5|15036.5|15039.5|15027.5|1869
1631693700000|2021-09-15 08:15:00|15045.5|15035.5|15057.5|15045.5|15060.5|15049.5|15045.5|15034.5|1163
1631694000000|2021-09-15 08:20:00|15058.5|15046.5|15061.5|15050.5|15071.5|15059.5|15057.5|15046.5|1019
1631694300000|2021-09-15 08:25:00|15060.5|15049.5|15080.5|15068.5|15080.5|15069.5|15055.5|15043.5|1684
1631694600000|2021-09-15 08:30:00|15084.6|15060.6|15087|15063|15089.7|15065.7|15084|15060|1
1631694900000|2021-09-15 08:35:00|15087.3|15063.3|15090.6|15066.6|15091.9|15067.9|15086.4|15062.4|603
1631695200000|2021-09-15 08:40:00|15089.7|15065.7|15086.8|15062.8|15092.2|15068.2|15085.5|15061.5|0
1631695500000|2021-09-15 08:45:00|15087.3|15063.3|15084.7|15060.7|15089.5|15065.5|15083.8|15059.8|0
1631695800000|2021-09-15 08:50:00|15084.4|15060.4|15083.7|15059.7|15084.9|15060.9|15081.9|15057.9|0
1631696100000|2021-09-15 08:55:00|15083.4|15059.4|15080.4|15056.4|15084.6|15060.6|15080|15056|0
1631696400000|2021-09-15 09:00:00|15087.5|15075.5|15094.5|15083.5|15100.5|15089.5|15086.5|15074.5|797
1631696700000|2021-09-15 09:05:00|15095.5|15082.5|15090.5|15078.5|15095.5|15084.5|15086.5|15074.5|157
1631697000000|2021-09-15 09:10:00|15089.5|15079.5|15088.5|15077.5|15089.5|15079.5|15085.5|15074.5|236
1631697300000|2021-09-15 09:15:00|15089.5|15075.5|15090.5|15079.5|15090.5|15079.5|15086.5|15075.5|305
1631697600000|2021-09-15 09:20:00|15089.5|15078.5|15083.5|15072.5|15089.5|15078.5|15083.5|15072.5|138
1631697900000|2021-09-15 09:25:00|15084.5|15073.5|15084.5|15073.5|15085.5|15073.5|15082.5|15071.5|107
1631698200000|2021-09-15 09:30:00|15083.5|15072.5|15083.5|15072.5|15084.5|15073.5|15082.5|15071.5|122
1631698500000|2021-09-15 09:35:00|15082.5|15071.5|15081.5|15070.5|15083.5|15072.5|15080.5|15069.5|100
1631698800000|2021-09-15 09:40:00|15080.5|15069.5|15082.5|15070.5|15082.5|15070.5|15079.5|15068.5|103
1631699100000|2021-09-15 09:45:00|15083.5|15071.5|15088.5|15077.5|15089.5|15078.5|15083.5|15070.5|210
1631699400000|2021-09-15 09:50:00|15089.5|15078.5|15089.5|15077.5|15093.5|15082.5|15088.5|15077.5|264
1631699700000|2021-09-15 09:55:00|15090.5|15078.5|15087.5|15076.5|15091.5|15079.5|15087.5|15076.5|87
1631700000000|2021-09-15 10:00:00|15086.5|15075.5|15085.5|15073.5|15086.5|15076.5|15084.5|15073.5|84
1631700300000|2021-09-15 10:05:00|15086.5|15074.5|15085.5|15074.5|15086.5|15074.5|15084.5|15073.5|49
1631700600000|2021-09-15 10:10:00|15086.5|15073.5|15082.5|15071.5|15086.5|15074.5|15082.5|15071.5|82
1631700900000|2021-09-15 10:15:00|15083.5|15072.5|15081.5|15069.5|15084.5|15073.5|15080.5|15068.5|69
1631701200000|2021-09-15 10:20:00|15080.5|15070.5|15080.5|15069.5|15081.5|15070.5|15080.5|15069.5|46
1631701500000|2021-09-15 10:25:00|15079.5|15068.5|15077.5|15066.5|15080.5|15068.5|15077.5|15066.5|125
1631701800000|2021-09-15 10:30:00|15078.5|15067.5|15075.5|15064.5|15078.5|15067.5|15075.5|15064.5|62
1631702100000|2021-09-15 10:35:00|15076.5|15065.5|15073.5|15062.5|15076.5|15065.5|15072.5|15061.5|133
1631702400000|2021-09-15 10:40:00|15072.5|15061.5|15071.5|15060.5|15073.5|15062.5|15068.5|15057.5|142
1631702700000|2021-09-15 10:45:00|15070.5|15059.5|15065.5|15054.5|15071.5|15060.5|15065.5|15054.5|128
1631703000000|2021-09-15 10:50:00|15066.5|15055.5|15066.5|15055.5|15067.5|15055.5|15065.5|15053.5|87
1631703300000|2021-09-15 10:55:00|15065.5|15054.5|15063.5|15052.5|15065.5|15054.5|15061.5|15050.5|147
1631703600000|2021-09-15 11:00:00|15064.5|15053.5|15071.5|15059.5|15071.5|15060.5|15064.5|15053.5|110
1631703900000|2021-09-15 11:05:00|15070.5|15060.5|15077.5|15066.5|15078.5|15067.5|15068.5|15057.5|383
1631704200000|2021-09-15 11:10:00|15076.5|15065.5|15068.5|15056.5|15076.5|15066.5|15066.5|15055.5|108
1631704500000|2021-09-15 11:15:00|15067.5|15055.5|15068.5|15057.5|15073.5|15062.5|15066.5|15054.5|62
1631704800000|2021-09-15 11:20:00|15069.5|15056.5|15064.5|15053.5|15069.5|15058.5|15060.5|15049.5|205
1631705100000|2021-09-15 11:25:00|15065.5|15054.5|15061.5|15050.5|15066.5|15055.5|15061.5|15050.5|58
1631705400000|2021-09-15 11:30:00|15060.5|15049.5|15057.5|15046.5|15063.5|15052.5|15057.5|15046.5|164
1631705700000|2021-09-15 11:35:00|15058.5|15045.5|15054.5|15042.5|15058.5|15046.5|15051.5|15040.5|270
1631706000000|2021-09-15 11:40:00|15055.5|15043.5|15055.5|15043.5|15056.5|15045.5|15054.5|15042.5|70
1631706300000|2021-09-15 11:45:00|15054.5|15044.5|15054.5|15042.5|15057.5|15045.5|15053.5|15042.5|105
1631706600000|2021-09-15 11:50:00|15055.5|15043.5|15053.5|15042.5|15055.5|15044.5|15053.5|15042.5|67
1631706900000|2021-09-15 11:55:00|15054.5|15043.5|15051.5|15040.5|15054.5|15043.5|15051.5|15040.5|57
1631707200000|2021-09-15 12:00:00|15052.5|15041.5|15052.5|15041.5|15053.5|15041.5|15049.5|15038.5|122
1631707500000|2021-09-15 12:05:00|15053.5|15042.5|15052.5|15041.5|15054.5|15043.5|15051.5|15040.5|123
1631707800000|2021-09-15 12:10:00|15053.5|15042.5|15050.5|15039.5|15054.5|15043.5|15050.5|15039.5|121
1631708100000|2021-09-15 12:15:00|15049.5|15038.5|15055.5|15044.5|15056.5|15045.5|15049.5|15038.5|74
1631708400000|2021-09-15 12:20:00|15056.5|15045.5|15048.5|15037.5|15058.5|15047.5|15048.5|15037.5|134
1631708700000|2021-09-15 12:25:00|15047.5|15036.5|15042.5|15031.5|15047.5|15036.5|15041.5|15029.5|189
1631709000000|2021-09-15 12:30:00|15044.5|15033.5|15045.5|15034.5|15054.5|15042.5|15041.5|15029.5|268
1631709300000|2021-09-15 12:35:00|15046.5|15035.5|15047.5|15036.5|15051.5|15040.5|15046.5|15035.5|114
1631709600000|2021-09-15 12:40:00|15048.5|15035.5|15051.5|15040.5|15052.5|15040.5|15046.5|15035.5|97
1631709900000|2021-09-15 12:45:00|15052.5|15039.5|15048.5|15036.5|15052.5|15039.5|15046.5|15035.5|65
1631710200000|2021-09-15 12:50:00|15047.5|15037.5|15050.5|15039.5|15051.5|15040.5|15047.5|15037.5|98
1631710500000|2021-09-15 12:55:00|15049.5|15038.5|15052.5|15041.5|15053.5|15042.5|15049.5|15038.5|68
1631710800000|2021-09-15 13:00:00|15051.5|15040.5|15051.5|15040.5|15053.5|15042.5|15049.5|15038.5|101
1631711100000|2021-09-15 13:05:00|15050.5|15039.5|15047.5|15036.5|15050.5|15040.5|15046.5|15035.5|94
1631711400000|2021-09-15 13:10:00|15048.5|15037.5|15053.5|15042.5|15053.5|15042.5|15048.5|15037.5|156
1631711700000|2021-09-15 13:15:00|15052.5|15041.5|15051.5|15040.5|15056.5|15044.5|15051.5|15040.5|220
1631712000000|2021-09-15 13:20:00|15050.5|15039.5|15047.5|15036.5|15051.5|15040.5|15046.5|15035.5|256
1631712300000|2021-09-15 13:25:00|15048.5|15037.5|15051.5|15040.5|15051.5|15040.5|15045.5|15034.5|231
1631712600000|2021-09-15 13:30:00|15052.5|15039.5|15032.5|15021.5|15053.5|15042.5|15032.5|15021.5|799
1631712900000|2021-09-15 13:35:00|15031.5|15020.5|15027.5|15015.5|15038.5|15027.5|15026.5|15014.5|495
1631713200000|2021-09-15 13:40:00|15026.5|15016.5|15039.5|15028.5|15039.5|15028.5|15026.5|15015.5|322
1631713500000|2021-09-15 13:45:00|15040.5|15029.5|15062.5|15051.5|15063.5|15051.5|15040.5|15029.5|540
1631713800000|2021-09-15 13:50:00|15063.5|15052.5|15055.5|15044.5|15065.5|15054.5|15051.5|15040.5|365
1631714100000|2021-09-15 13:55:00|15054.5|15043.5|15051.5|15040.5|15061.5|15050.5|15041.5|15030.5|407
1631714400000|2021-09-15 14:00:00|15052.5|15039.5|15051.5|15039.5|15052.5|15041.5|15042.5|15031.5|451
1631714700000|2021-09-15 14:05:00|15050.5|15038.5|15034.5|15022.5|15051.5|15040.5|15033.5|15022.5|324
1631715000000|2021-09-15 14:10:00|15033.5|15023.5|15027.5|15015.5|15038.5|15026.5|15024.5|15012.5|289
1631715300000|2021-09-15 14:15:00|15028.5|15016.5|15033.5|15021.5|15033.5|15022.5|15025.5|15014.5|181
1631715600000|2021-09-15 14:20:00|15034.5|15022.5|15029.5|15018.5|15035.5|15024.5|15025.5|15014.5|201
1631715900000|2021-09-15 14:25:00|15030.5|15019.5|15032.5|15021.5|15035.5|15023.5|15028.5|15017.5|139
1631716200000|2021-09-15 14:30:00|15031.5|15020.5|15047.5|15035.5|15047.5|15036.5|15031.5|15020.5|206
1631716500000|2021-09-15 14:35:00|15046.5|15036.5|15045.5|15034.5|15050.5|15039.5|15045.5|15033.5|287
1631716800000|2021-09-15 14:40:00|15044.5|15033.5|15031.5|15020.5|15046.5|15035.5|15031.5|15020.5|543
1631717100000|2021-09-15 14:45:00|15032.5|15021.5|15040.5|15028.5|15040.5|15028.5|15030.5|15019.5|297
1631717400000|2021-09-15 14:50:00|15039.5|15029.5|15031.5|15019.5|15043.5|15032.5|15031.5|15019.5|226
1631717700000|2021-09-15 14:55:00|15030.5|15020.5|15037.5|15026.5|15039.5|15028.5|15029.5|15017.5|147
1631718000000|2021-09-15 15:00:00|15036.5|15025.5|15032.5|15021.5|15038.5|15026.5|15030.5|15019.5|397
1631718300000|2021-09-15 15:05:00|15031.5|15020.5|15029.5|15018.5|15033.5|15022.5|15028.5|15017.5|324
1631718600000|2021-09-15 15:10:00|15030.5|15017.5|15022.5|15011.5|15032.5|15021.5|15022.5|15010.5|276
1631718900000|2021-09-15 15:15:00|15023.5|15012.5|15028.5|15016.5|15030.5|15018.5|15023.5|15012.5|122
1631719200000|2021-09-15 15:20:00|15027.5|15017.5|15037.5|15025.5|15038.5|15027.5|15027.5|15017.5|141
1631719500000|2021-09-15 15:25:00|15036.5|15026.5|15036.5|15025.5|15040.5|15029.5|15036.5|15024.5|171
1631719800000|2021-09-15 15:30:00|15037.5|15024.5|15035.5|15024.5|15039.5|15028.5|15032.5|15020.5|137
1631720100000|2021-09-15 15:35:00|15034.5|15023.5|15039.5|15028.5|15041.5|15030.5|15032.5|15020.5|233
1631720400000|2021-09-15 15:40:00|15040.5|15029.5|15039.5|15027.5|15042.5|15031.5|15036.5|15025.5|173
1631720700000|2021-09-15 15:45:00|15038.5|15026.5|15040.5|15029.5|15040.5|15029.5|15036.5|15024.5|76
1631721000000|2021-09-15 15:50:00|15039.5|15028.5|15037.5|15026.5|15041.5|15030.5|15036.5|15025.5|89
1631721300000|2021-09-15 15:55:00|15038.5|15025.5|15040.5|15029.5|15042.5|15031.5|15037.5|15025.5|72
1631721600000|2021-09-15 16:00:00|15039.5|15028.5|15037.5|15026.5|15039.5|15029.5|15036.5|15025.5|40
1631721900000|2021-09-15 16:05:00|15038.5|15025.5|15037.5|15025.5|15038.5|15026.5|15033.5|15022.5|97
1631722200000|2021-09-15 16:10:00|15036.5|15026.5|15036.5|15025.5|15039.5|15028.5|15035.5|15024.5|69
1631722500000|2021-09-15 16:15:00|15037.5|15026.5|15044.5|15033.5|15046.5|15035.5|15035.5|15024.5|242
1631722800000|2021-09-15 16:20:00|15045.5|15032.5|15045.5|15034.5|15045.5|15034.5|15041.5|15030.5|166
1631723100000|2021-09-15 16:25:00|15044.5|15033.5|15046.5|15035.5|15050.5|15038.5|15044.5|15033.5|115
1631723400000|2021-09-15 16:30:00|15047.5|15036.5|15048.5|15037.5|15049.5|15037.5|15045.5|15034.5|37
1631723700000|2021-09-15 16:35:00|15049.5|15038.5|15050.5|15039.5|15051.5|15040.5|15048.5|15037.5|36
1631724000000|2021-09-15 16:40:00|15051.5|15040.5|15054.5|15043.5|15055.5|15044.5|15051.5|15040.5|171
1631724300000|2021-09-15 16:45:00|15053.5|15042.5|15052.5|15041.5|15054.5|15043.5|15051.5|15039.5|68
1631724600000|2021-09-15 16:50:00|15053.5|15042.5|15055.5|15044.5|15055.5|15044.5|15052.5|15041.5|25
1631724900000|2021-09-15 16:55:00|15056.5|15043.5|15056.5|15044.5|15058.5|15047.5|15054.5|15043.5|37
1631725200000|2021-09-15 17:00:00|15057.5|15045.5|15060.5|15049.5|15060.5|15049.5|15057.5|15045.5|140
1631725500000|2021-09-15 17:05:00|15061.5|15050.5|15061.5|15050.5|15065.5|15054.5|15059.5|15048.5|124
1631725800000|2021-09-15 17:10:00|15062.5|15051.5|15061.5|15050.5|15062.5|15051.5|15057.5|15046.5|78
1631726100000|2021-09-15 17:15:00|15062.5|15051.5|15066.5|15055.5|15067.5|15056.5|15061.5|15049.5|89
1631726400000|2021-09-15 17:20:00|15067.5|15056.5|15067.5|15056.5|15068.5|15057.5|15063.5|15052.5|52
1631726700000|2021-09-15 17:25:00|15068.5|15055.5|15069.5|15058.5|15070.5|15058.5|15067.5|15055.5|50
1631727000000|2021-09-15 17:30:00|15070.5|15057.5|15073.5|15062.5|15073.5|15062.5|15070.5|15057.5|57
1631727300000|2021-09-15 17:35:00|15072.5|15061.5|15068.5|15057.5|15072.5|15061.5|15067.5|15056.5|62
1631727600000|2021-09-15 17:40:00|15069.5|15058.5|15072.5|15061.5|15072.5|15061.5|15069.5|15057.5|31
1631727900000|2021-09-15 17:45:00|15071.5|15060.5|15073.5|15061.5|15074.5|15063.5|15071.5|15060.5|42
1631728200000|2021-09-15 17:50:00|15072.5|15062.5|15073.5|15062.5|15074.5|15062.5|15072.5|15061.5|25
1631728500000|2021-09-15 17:55:00|15072.5|15061.5|15062.5|15050.5|15072.5|15061.5|15062.5|15050.5|86
1631728800000|2021-09-15 18:00:00|15063.5|15051.5|15068.5|15057.5|15068.5|15057.5|15063.5|15051.5|51
1631729100000|2021-09-15 18:05:00|15069.5|15058.5|15078.5|15067.5|15079.5|15067.5|15068.5|15057.5|65
1631729400000|2021-09-15 18:10:00|15079.5|15066.5|15076.5|15064.5|15079.5|15067.5|15074.5|15063.5|27
1631729700000|2021-09-15 18:15:00|15075.5|15065.5|15078.5|15066.5|15080.5|15069.5|15075.5|15065.5|58
1631730000000|2021-09-15 18:20:00|15079.5|15067.5|15079.5|15068.5|15080.5|15069.5|15077.5|15066.5|82
1631730300000|2021-09-15 18:25:00|15080.5|15069.5|15078.5|15066.5|15080.5|15069.5|15077.5|15066.5|30
1631730600000|2021-09-15 18:30:00|15079.5|15067.5|15080.5|15069.5|15080.5|15069.5|15078.5|15067.5|26
1631730900000|2021-09-15 18:35:00|15081.5|15070.5|15082.5|15071.5|15085.5|15074.5|15080.5|15070.5|129
1631731200000|2021-09-15 18:40:00|15083.5|15072.5|15084|15074|15084.5|15074|15081.5|15070.5|76
1631731500000|2021-09-15 18:45:00|15085|15075|15087|15077|15087|15077|15083.5|15073.5|71
1631731800000|2021-09-15 18:50:00|15086.5|15076.5|15087.5|15077.5|15088|15078|15085|15075|82
1631732100000|2021-09-15 18:55:00|15088|15078|15088|15078|15089|15079|15087|15077|97
1631732400000|2021-09-15 19:00:00|15088.5|15078.5|15099.5|15089.5|15100|15090|15087.5|15077.5|390
1631732700000|2021-09-15 19:05:00|15100|15090|15102|15092|15102|15092|15098.5|15088.5|222
1631733000000|2021-09-15 19:10:00|15101.5|15091.5|15103|15093|15104|15094|15101|15091|123
1631733300000|2021-09-15 19:15:00|15103.5|15093.5|15111|15101|15111|15101|15103.5|15093.5|307
1631733600000|2021-09-15 19:20:00|15110.5|15100.5|15110.5|15100.5|15111|15101|15108|15098|172
1631733900000|2021-09-15 19:25:00|15111|15101|15111.5|15101.5|15114.5|15104.5|15111|15101|256
1631734200000|2021-09-15 19:30:00|15111|15101|15107.5|15097.5|15111|15101|15104|15094|129
1631734500000|2021-09-15 19:35:00|15107|15097|15108|15098|15109|15099|15106|15096|45
1631734800000|2021-09-15 19:40:00|15107.5|15097.5|15105|15095|15107.5|15097.5|15104|15094|74
1631735100000|2021-09-15 19:45:00|15105.5|15095.5|15099|15089|15107|15097|15096|15086|226
1631735400000|2021-09-15 19:50:00|15100|15090|15097.5|15087.5|15101|15091|15097|15087|168
1631735700000|2021-09-15 19:55:00|15098|15088|15095.5|15085.5|15099.5|15089.5|15092|15082|127
1631736000000|2021-09-15 20:00:00|15095|15085|15097.5|15087.5|15097.5|15087.5|15094|15084|35
1631736300000|2021-09-15 20:05:00|15098|15088|15099|15089|15099|15089|15098|15088|23
1631736600000|2021-09-15 20:10:00|15099.5|15089.5|15100|15090|15100.5|15090.5|15099.5|15089.5|24
1631736900000|2021-09-15 20:15:00|15099.5|15089.5|15098|15088|15099.5|15089.5|15098|15088|12
1631737200000|2021-09-15 20:20:00|15100.5|15090.5|15100.5|15090.5|15101|15091|15099|15089|29
1631737500000|2021-09-15 20:25:00|15101|15091|15100.5|15090.5|15102|15092|15100.5|15090.5|23
1631737800000|2021-09-15 20:30:00|15100|15090|15104.5|15094.5|15105.5|15095.5|15100|15090|112
1631738100000|2021-09-15 20:35:00|15104|15094|15105.5|15095.5|15105.5|15095.5|15103.5|15093.5|30
1631738400000|2021-09-15 20:40:00|15106|15096|15109.5|15099.5|15109.5|15099.5|15106|15096|61
1631738700000|2021-09-15 20:45:00|15108.5|15098.5|15109.5|15099.5|15109.5|15099.5|15108.5|15098.5|13
1631739000000|2021-09-15 20:50:00|15109|15099|15106.5|15096.5|15109|15099|15106|15096|53
1631739300000|2021-09-15 20:55:00|15107|15097|15106.5|15096.5|15107|15097|15106.5|15096.5|10
1631739600000|2021-09-15 21:00:00|15107|15097|15106.5|15096.5|15107|15097|15106.5|15096.5|1
1631739900000|2021-09-15 21:05:00|15107|15097|15104.5|15094.5|15107|15097|15103.5|15093.5|7
1631740200000|2021-09-15 21:10:00|15108|15098|15113.5|15103.5|15113.5|15103.5|15108|15098|15
1631740500000|2021-09-15 21:15:00|15114.9|15090.9|15113.9|15089.9|15114.9|15090.9|15112.8|15088.8|0
1631740800000|2021-09-15 21:20:00|15112.8|15088.8|15112.9|15088.9|15113.9|15089.9|15112.2|15088.2|0
1631741100000|2021-09-15 21:25:00|15112.8|15088.8|15112.6|15088.6|15112.9|15088.9|15111.9|15087.9|0
1631741400000|2021-09-15 21:30:00|15112.7|15088.7|15113.3|15089.3|15113.3|15089.3|15112.7|15088.7|0
1631741700000|2021-09-15 21:35:00|15113.6|15089.6|15113.6|15089.6|15113.9|15089.9|15113.5|15089.5|0
1631742000000|2021-09-15 21:40:00|15113.8|15089.8|15113.3|15089.3|15113.9|15089.9|15113.3|15089.3|0
1631742300000|2021-09-15 21:45:00|15113|15089|15113.4|15089.4|15113.4|15089.4|15113|15089|0
1631742600000|2021-09-15 21:50:00|15113.5|15089.5|15113.5|15089.5|15114.2|15090.2|15113.2|15089.2|0
1631742900000|2021-09-15 21:55:00|15113.6|15089.6|15114|15090|15114.1|15090.1|15113.5|15089.5|0
1631743200000|2021-09-15 22:00:00|15115.5|15091.5|15114.6|15090.6|15116.2|15092.2|15112.7|15088.7|0
1631743500000|2021-09-15 22:05:00|15115.2|15091.2|15114.7|15090.7|15116|15092|15114.7|15090.7|0
1631743800000|2021-09-15 22:10:00|15115|15091|15117.5|15093.5|15117.5|15093.5|15115|15091|0
1631744100000|2021-09-15 22:15:00|15118.1|15094.1|15116.8|15092.8|15118.1|15094.1|15116.8|15092.8|0
1631744400000|2021-09-15 22:20:00|15117.5|15093.5|15116.8|15092.8|15117.5|15093.5|15116.2|15092.2|0
1631744700000|2021-09-15 22:25:00|15117.1|15093.1|15116.8|15092.8|15117.1|15093.1|15116.2|15092.2|0
1631745000000|2021-09-15 22:30:00|15117.4|15093.4|15116.2|15092.2|15117.4|15093.4|15116.2|15092.2|0
1631745300000|2021-09-15 22:35:00|15114.9|15090.9|15115.5|15091.5|15115.5|15091.5|15114.3|15090.3|0
1631745600000|2021-09-15 22:40:00|15115.2|15091.2|15116.8|15092.8|15116.8|15092.8|15114.9|15090.9|0
1631745900000|2021-09-15 22:45:00|15117.1|15093.1|15116.9|15092.9|15118.4|15094.4|15116.2|15092.2|0
1631746200000|2021-09-15 22:50:00|15117.1|15093.1|15116.5|15092.5|15117.1|15093.1|15115.8|15091.8|0
1631746500000|2021-09-15 22:55:00|15116.8|15092.8|15117.3|15093.3|15117.9|15093.9|15116.5|15092.5|0
1631746800000|2021-09-15 23:00:00|15116.6|15092.6|15114.7|15090.7|15116.6|15092.6|15113.5|15089.5|0
1631747100000|2021-09-15 23:05:00|15114.1|15090.1|15113.2|15089.2|15114.7|15090.7|15112.4|15088.4|0
1631747400000|2021-09-15 23:10:00|15113.9|15089.9|15112.3|15088.3|15113.9|15089.9|15112.3|15088.3|0
1631747700000|2021-09-15 23:15:00|15112.6|15088.6|15114.8|15090.8|15114.8|15090.8|15112.6|15088.6|0
1631748000000|2021-09-15 23:20:00|15115.1|15091.1|15113.5|15089.5|15115.4|15091.4|15113.5|15089.5|0
1631748300000|2021-09-15 23:25:00|15112.9|15088.9|15113.1|15089.1|15114.2|15090.2|15112.9|15088.9|0
1631748600000|2021-09-15 23:30:00|15113.4|15089.4|15112|15088|15113.7|15089.7|15112|15088|0
1631748900000|2021-09-15 23:35:00|15112.6|15088.6|15114.3|15090.3|15114.3|15090.3|15112|15088|0
1631749200000|2021-09-15 23:40:00|15113.7|15089.7|15117.6|15093.6|15117.6|15093.6|15113.1|15089.1|0
1631749500000|2021-09-15 23:45:00|15118.3|15094.3|15116.8|15092.8|15118.9|15094.9|15115.9|15091.9|0
1631749800000|2021-09-15 23:50:00|15117.5|15093.5|15115.5|15091.5|15117.5|15093.5|15115.5|15091.5|0
1631750100000|2021-09-15 23:55:00|15114.8|15090.8|15115.7|15091.7|15117|15093|15113.8|15089.8|0
1631750400000|2021-09-16 00:00:00|15115.4|15091.4|15113.4|15089.4|15115.4|15091.4|15109.1|15085.1|0
1631750700000|2021-09-16 00:05:00|15114|15090|15113.1|15089.1|15114.3|15090.3|15110.2|15086.2|0
1631751000000|2021-09-16 00:10:00|15112.4|15088.4|15111.3|15087.3|15112.5|15088.5|15110.5|15086.5|0
1631751300000|2021-09-16 00:15:00|15110.6|15086.6|15109.5|15085.5|15111.2|15087.2|15107.5|15083.5|0
1631751600000|2021-09-16 00:20:00|15109.2|15085.2|15101.5|15077.5|15110.3|15086.3|15101.2|15077.2|0
1631751900000|2021-09-16 00:25:00|15101.2|15077.2|15104.2|15080.2|15106.7|15082.7|15101.2|15077.2|0
1631752200000|2021-09-16 00:30:00|15104.5|15080.5|15104.6|15080.6|15106|15082|15102.9|15078.9|0
1631752500000|2021-09-16 00:35:00|15104.8|15080.8|15107.8|15083.8|15107.8|15083.8|15104.2|15080.2|0
1631752800000|2021-09-16 00:40:00|15108.2|15084.2|15108.7|15084.7|15109.1|15085.1|15104.8|15080.8|0
1631753100000|2021-09-16 00:45:00|15108.3|15084.3|15109.8|15085.8|15110.6|15086.6|15107.5|15083.5|0
1631753400000|2021-09-16 00:50:00|15110.3|15086.3|15108.2|15084.2|15111.1|15087.1|15105.7|15081.7|0
1631753700000|2021-09-16 00:55:00|15108.5|15084.5|15099|15075|15108.5|15084.5|15099|15075|0
1631754000000|2021-09-16 01:00:00|15099.2|15075.2|15089.5|15079.5|15107.5|15097.5|15085.5|15075|1417
1631754300000|2021-09-16 01:05:00|15090.5|15080.5|15088.5|15078.5|15090.5|15080.5|15083.5|15073.5|494
1631754600000|2021-09-16 01:10:00|15089.5|15079.5|15068.5|15058.5|15089.5|15079.5|15067.5|15057.5|675
1631754900000|2021-09-16 01:15:00|15067.5|15057.5|15061.5|15051.5|15087.5|15077.5|15044.5|15034.5|1972
1631755200000|2021-09-16 01:20:00|15062.5|15052.5|15033.5|15023.5|15082.5|15072.5|15028.5|15018.5|1952
1631755500000|2021-09-16 01:25:00|15034.5|15024.5|15032.5|15022.5|15049.5|15039.5|15020.5|15010.5|2788
1631755800000|2021-09-16 01:30:00|15036.5|15026.5|15050.5|15040.5|15111.5|15101.5|15035.5|15025.5|19926
1631756100000|2021-09-16 01:35:00|15049.5|15039.5|15104.5|15094.5|15114.5|15104.5|15044.5|15034.5|8925
1631756400000|2021-09-16 01:40:00|15101.5|15091.5|15059.5|15049.5|15123.5|15113.5|15058.5|15048.5|8410
1631756700000|2021-09-16 01:45:00|15058.5|15048.5|15027.5|15017.5|15065.5|15055.5|15026.5|15016.5|5912
1631757000000|2021-09-16 01:50:00|15025.5|15015.5|15004.5|14994.5|15046.5|15036.5|15001.5|14991.5|4844
1631757300000|2021-09-16 01:55:00|15005.5|14995.5|14996.5|14986.5|15007.5|14997.5|14981.5|14971.5|6105
1631757600000|2021-09-16 02:00:00|14995.5|14985.5|14993.5|14983.5|15001.5|14991.5|14978.5|14968.5|6205
1631757900000|2021-09-16 02:05:00|14992.5|14982.5|14991.9|14981.9|14994.9|14984.9|14969.9|14959.9|4788
1631758200000|2021-09-16 02:10:00|14992.9|14982.9|14890.9|14880.9|14993.9|14983.9|14889.9|14879.9|8478
1631758500000|2021-09-16 02:15:00|14888.9|14878.9|14883.9|14873.9|14901.9|14891.9|14865.9|14855.9|9478
1631758800000|2021-09-16 02:20:00|14884.9|14874.9|14918.9|14908.9|14927.9|14917.9|14881.9|14871.9|4423
1631759100000|2021-09-16 02:25:00|14920.9|14910.9|14926.9|14916.9|14957.9|14947.9|14894.9|14884.9|5724
1631759400000|2021-09-16 02:30:00|14927.9|14917.9|15009.9|14999.9|15011.9|15001.9|14920.9|14910.9|9587
1631759700000|2021-09-16 02:35:00|15008.9|14998.9|15058.9|15048.9|15062.9|15052.9|14964.9|14954.9|10398
1631760000000|2021-09-16 02:40:00|15060.9|15050.9|15067.9|15057.9|15103.9|15093.9|15048.9|15038.9|10913
1631760300000|2021-09-16 02:45:00|15068.9|15058.9|15077.9|15067.9|15095.9|15085.9|15051.9|15041.9|8729
1631760600000|2021-09-16 02:50:00|15079.9|15069.9|15047.9|15037.9|15097.9|15087.9|15046.9|15036.9|5198
1631760900000|2021-09-16 02:55:00|15049.9|15039.9|15013.9|15003.9|15061.9|15051.9|14990.9|14980.9|6862
1631761200000|2021-09-16 03:00:00|15012.9|15002.9|14996.9|14986.9|15033.9|15023.9|14990.9|14980.9|4159
1631761500000|2021-09-16 03:05:00|14994.9|14984.9|15013.9|15003.9|15032.9|15022.9|14974.9|14964.9|3110
1631761800000|2021-09-16 03:10:00|15014.9|15004.9|15029.9|15019.9|15042.9|15032.9|14986.9|14976.9|3560
1631762100000|2021-09-16 03:15:00|15030.9|15020.9|15008.9|14998.9|15031.9|15021.9|14991.9|14981.9|4317
1631762400000|2021-09-16 03:20:00|15005.9|14995.9|15034.9|15024.9|15049.9|15039.9|15005.9|14995.9|3085
1631762700000|2021-09-16 03:25:00|15033.9|15023.9|15026.9|15016.9|15052.9|15042.9|15020.9|15010.9|1983
1631763000000|2021-09-16 03:30:00|15024.9|15014.9|15009.9|14999.9|15031.9|15021.9|15005.9|14995.9|764
1631763300000|2021-09-16 03:35:00|15015.9|15005.9|14981.9|14971.9|15016.9|15006.9|14973.9|14963.9|2248
1631763600000|2021-09-16 03:40:00|14980.9|14970.9|14985.9|14975.9|14988.9|14978.9|14971.9|14961.9|1021
1631763900000|2021-09-16 03:45:00|14987.9|14977.9|14973.9|14963.9|14989.9|14979.9|14973.9|14963.9|604
1631764200000|2021-09-16 03:50:00|14974.9|14964.9|14978.9|14968.9|14981.9|14971.9|14972.9|14962.9|553
1631764500000|2021-09-16 03:55:00|14977.9|14967.9|14982.9|14972.9|14987.9|14977.9|14976.9|14966.9|678
1631764800000|2021-09-16 04:00:00|14981.9|14971.9|14984.9|14974.9|14988.9|14978.9|14981.9|14971.9|253
1631765100000|2021-09-16 04:05:00|14983.9|14973.9|14985.9|14975.9|14987.9|14977.9|14980.9|14970.9|205
1631765400000|2021-09-16 04:10:00|14984.9|14974.9|14984.9|14974.9|14984.9|14974.9|14982.9|14972.9|151
1631765700000|2021-09-16 04:15:00|14983.9|14973.9|14983.9|14973.9|14985.9|14975.9|14982.9|14972.9|105
1631766000000|2021-09-16 04:20:00|14984.9|14974.9|14984.9|14974.9|14985.9|14975.9|14981.9|14971.9|129
1631766300000|2021-09-16 04:25:00|14985.9|14975.9|14987.9|14977.9|14989.9|14979.9|14985.9|14975.9|141
1631766600000|2021-09-16 04:30:00|14986.9|14976.9|14986.9|14976.9|14989.9|14979.9|14985.9|14975.9|154
1631766900000|2021-09-16 04:35:00|14985.9|14975.9|14987.9|14977.9|14987.9|14977.9|14974.9|14964.9|777
1631767200000|2021-09-16 04:40:00|14989.9|14979.9|15001.9|14991.9|15006.9|14996.9|14989.9|14979.9|432
1631767500000|2021-09-16 04:45:00|15002.9|14992.9|15003.9|14993.9|15003.9|14993.9|14998.9|14988.9|90
1631767800000|2021-09-16 04:50:00|15001.9|14991.9|14996.9|14986.9|15003.9|14993.9|14995.9|14985.9|146
1631768100000|2021-09-16 04:55:00|14995.9|14985.9|14997.9|14987.9|15000.9|14990.9|14995.9|14985.9|161
1631768400000|2021-09-16 05:00:00|15001.9|14991.9|15010.9|15000.9|15033.9|15023.9|14999.9|14989.9|6548
1631768700000|2021-09-16 05:05:00|15011.9|15001.9|15090.9|15080.9|15097.9|15087.9|15011.9|15001.9|6104
1631769000000|2021-09-16 05:10:00|15091.9|15081.9|15076.9|15066.9|15093.9|15083.9|15050.9|15040.9|4112
1631769300000|2021-09-16 05:15:00|15078.9|15068.9|15060.9|15050.9|15099.9|15089.9|15058.9|15048.9|2900
1631769600000|2021-09-16 05:20:00|15061.9|15051.9|15046.9|15036.9|15083.9|15073.9|15046.9|15036.9|2280
1631769900000|2021-09-16 05:25:00|15047.9|15037.9|15047.9|15037.9|15052.9|15042.9|15032.9|15022.9|2422
1631770200000|2021-09-16 05:30:00|15045.9|15035.9|15042.9|15032.9|15076.9|15066.9|15036.9|15026.9|4243
1631770500000|2021-09-16 05:35:00|15041.9|15031.9|15004.9|14994.9|15041.9|15031.9|15003.9|14993.9|2981
1631770800000|2021-09-16 05:40:00|15005.9|14995.9|15005.9|14995.9|15034.9|15024.9|15005.9|14995.9|2729
1631771100000|2021-09-16 05:45:00|15008.9|14998.9|14967.9|14957.9|15025.9|15015.9|14939.9|14929.9|8369
1631771400000|2021-09-16 05:50:00|14966.9|14956.9|14977.9|14967.9|15004.9|14994.9|14963.9|14953.9|3797
1631771700000|2021-09-16 05:55:00|14978.9|14968.9|14987.9|14977.9|14995.9|14985.9|14969.9|14959.9|3056
1631772000000|2021-09-16 06:00:00|14985.9|14975.9|15012.9|15002.9|15034.9|15024.9|14985.9|14975.9|4395
1631772300000|2021-09-16 06:05:00|15013.9|15003.9|14999.9|14989.9|15023.9|15013.9|14982.9|14972.9|4405
1631772600000|2021-09-16 06:10:00|15001.9|14991.9|15001.9|14991.9|15016.9|15006.9|14984.9|14974.9|3215
1631772900000|2021-09-16 06:15:00|15002.9|14992.9|15014.9|15004.9|15029.9|15019.9|15002.9|14992.9|3591
1631773200000|2021-09-16 06:20:00|15015.9|15005.9|15029.9|15019.9|15065.9|15055.9|15014.9|15004.9|6764
1631773500000|2021-09-16 06:25:00|15030.9|15020.9|15036.9|15026.9|15043.9|15033.9|15028.9|15018.9|3197
1631773800000|2021-09-16 06:30:00|15035.9|15025.9|15012.9|15002.9|15042.9|15032.9|15010.9|15000.9|3913
1631774100000|2021-09-16 06:35:00|15011.9|15001.9|15022.9|15012.9|15025.9|15015.9|15001.9|14991.9|3092
1631774400000|2021-09-16 06:40:00|15021.9|15011.9|15026.9|15016.9|15041.9|15031.9|15014.9|15004.9|5188
1631774700000|2021-09-16 06:45:00|15027.9|15017.9|15024.9|15014.9|15037.9|15027.9|15008.9|14998.9|6291
1631775000000|2021-09-16 06:50:00|15023.9|15013.9|15018.9|15008.9|15035.9|15025.9|15015.9|15005.9|5511
1631775300000|2021-09-16 06:55:00|15017.9|15007.9|15011.9|15001.9|15026.9|15016.9|15004.9|14994.9|5722
1631775600000|2021-09-16 07:00:00|15007.3|14995.3|14992.3|14980.3|15009.3|14997.3|14984.3|14973.3|2723
1631775900000|2021-09-16 07:05:00|14991.3|14979.3|15005.3|14994.3|15005.3|14994.3|14990.3|14979.3|741
1631776200000|2021-09-16 07:10:00|15004.3|14993.3|15025.3|15013.3|15026.3|15014.3|15004.3|14993.3|1328
1631776500000|2021-09-16 07:15:00|15026.3|15014.3|15021.3|15009.3|15026.3|15014.3|15018.3|15006.3|710
1631776800000|2021-09-16 07:20:00|15020.3|15010.3|15025.3|15014.3|15029.3|15018.3|15014.3|15002.3|805
1631777100000|2021-09-16 07:25:00|15027.3|15015.3|15014.3|15002.3|15029.3|15017.3|15013.3|15002.3|495
1631777400000|2021-09-16 07:30:00|15015.3|15003.3|15018.3|15006.3|15022.3|15010.3|15012.3|15001.3|452
1631777700000|2021-09-16 07:35:00|15019.3|15007.3|15003.3|14991.3|15019.3|15007.3|15003.3|14991.3|579
1631778000000|2021-09-16 07:40:00|15005.3|14992.3|15004.3|14993.3|15006.3|14994.3|15000.3|14988.3|650
1631778300000|2021-09-16 07:45:00|15005.3|14994.3|15005.3|14994.3|15005.3|14994.3|14998.3|14987.3|651
1631778600000|2021-09-16 07:50:00|15006.3|14995.3|15007.3|14996.3|15010.3|14999.3|15005.3|14994.3|272
1631778900000|2021-09-16 07:55:00|15009.3|14997.3|15010.3|14999.3|15013.3|15002.3|15007.3|14996.3|366
1631779200000|2021-09-16 08:00:00|15012.3|15000.3|15012.3|15001.3|15014.3|15003.3|15005.3|14993.3|543
1631779500000|2021-09-16 08:05:00|15013.3|15000.3|14999.3|14988.3|15013.3|15002.3|14999.3|14987.3|1072
1631779800000|2021-09-16 08:10:00|15000.3|14987.3|14997.3|14985.3|15001.3|14990.3|14991.3|14979.3|1156
1631780100000|2021-09-16 08:15:00|14996.3|14984.3|14998.3|14987.3|14999.3|14988.3|14995.3|14983.3|410
1631780400000|2021-09-16 08:20:00|14999.3|14988.3|14995.3|14983.3|15000.3|14989.3|14991.3|14980.3|578
1631780700000|2021-09-16 08:25:00|14996.3|14984.3|14999.3|14987.3|15004.3|14993.3|14991.3|14979.3|717
1631781000000|2021-09-16 08:30:00|15006.3|14982.3|15004.8|14980.8|15008.5|14984.5|15003|14979|0
1631781300000|2021-09-16 08:35:00|15004.9|14980.9|15008.8|14984.8|15009.7|14985.7|15001|14977|214
1631781600000|2021-09-16 08:40:00|15007.9|14983.9|15012.9|14988.9|15013|14989|15007.5|14983.5|0
1631781900000|2021-09-16 08:45:00|15012.7|14988.7|15009.4|14985.4|15016.1|14992.1|15009|14985|0
1631782200000|2021-09-16 08:50:00|15009.1|14985.1|15010|14986|15012.8|14988.8|15006.4|14982.4|0
1631782500000|2021-09-16 08:55:00|15009.7|14985.7|15007.3|14983.3|15010.6|14986.6|15007|14983|0
1631782800000|2021-09-16 09:00:00|15007.1|14983.1|15001.3|14990.3|15007.1|14995.3|14998.3|14983|403
1631783100000|2021-09-16 09:05:00|15002.3|14991.3|14995.3|14983.3|15003.3|14992.3|14995.3|14983.3|108
1631783400000|2021-09-16 09:10:00|14994.3|14984.3|14996.3|14983.3|14997.3|14986.3|14991.3|14978.3|152
1631783700000|2021-09-16 09:15:00|14995.3|14984.3|14993.3|14982.3|14998.3|14987.3|14989.3|14978.3|227
1631784000000|2021-09-16 09:20:00|14994.3|14981.3|14996.3|14985.3|14999.3|14988.3|14991.3|14980.3|224
1631784300000|2021-09-16 09:25:00|14997.3|14984.3|15001.3|14989.3|15001.3|14989.3|14997.3|14984.3|132
1631784600000|2021-09-16 09:30:00|15000.3|14990.3|14993.3|14981.3|15001.3|14990.3|14993.3|14981.3|196
1631784900000|2021-09-16 09:35:00|14992.3|14982.3|14990.3|14979.3|14993.3|14982.3|14990.3|14979.3|134
1631785200000|2021-09-16 09:40:00|14989.3|14978.3|14990.3|14979.3|14990.3|14979.3|14988.3|14977.3|51
1631785500000|2021-09-16 09:45:00|14989.3|14978.3|14983.3|14972.3|14990.3|14979.3|14981.3|14970.3|144
1631785800000|2021-09-16 09:50:00|14984.3|14973.3|14987.3|14976.3|14989.3|14978.3|14984.3|14972.3|179
1631786100000|2021-09-16 09:55:00|14974.3|14963.3|14974.3|14962.3|14976.3|14965.3|14971.3|14959.3|919
1631786400000|2021-09-16 10:00:00|14973.3|14961.3|14977.3|14966.3|14977.3|14966.3|14971.3|14959.3|139
1631786700000|2021-09-16 10:05:00|14976.3|14965.3|14996.3|14985.3|14996.3|14985.3|14976.3|14965.3|692
1631787000000|2021-09-16 10:10:00|14997.3|14986.3|14999.3|14988.3|15001.3|14990.3|14997.3|14986.3|189
1631787300000|2021-09-16 10:15:00|14998.3|14987.3|15008.3|14997.3|15008.3|14997.3|14998.3|14987.3|139
1631787600000|2021-09-16 10:20:00|15007.3|14996.3|15000.3|14989.3|15007.3|14996.3|15000.3|14989.3|171
1631787900000|2021-09-16 10:25:00|14999.3|14988.3|14977.3|14965.3|14999.3|14988.3|14976.3|14964.3|557
1631788200000|2021-09-16 10:30:00|14978.3|14966.3|14987.3|14975.3|14994.3|14982.3|14977.3|14963.3|621
1631788500000|2021-09-16 10:35:00|14988.3|14976.3|14992.3|14980.3|14992.3|14980.3|14987.3|14975.3|86
1631788800000|2021-09-16 10:40:00|14991.3|14981.3|15000.3|14988.3|15000.3|14989.3|14991.3|14979.3|307
1631789100000|2021-09-16 10:45:00|15001.3|14989.3|14998.3|14986.3|15001.3|14990.3|14996.3|14985.3|92
1631789400000|2021-09-16 10:50:00|14999.3|14987.3|15000.3|14989.3|15001.3|14990.3|14998.3|14986.3|86
1631789700000|2021-09-16 10:55:00|15001.3|14988.3|15006.3|14995.3|15006.3|14995.3|15000.3|14988.3|117
1631790000000|2021-09-16 11:00:00|15005.3|14994.3|15012.3|15001.3|15012.3|15001.3|15004.3|14993.3|129
1631790300000|2021-09-16 11:05:00|15013.3|15002.3|15012.3|15001.3|15013.3|15002.3|15008.3|14996.3|147
1631790600000|2021-09-16 11:10:00|15011.3|15000.3|15012.3|15000.3|15012.3|15001.3|15010.3|14998.3|128
1631790900000|2021-09-16 11:15:00|15013.3|15001.3|15013.3|15002.3|15015.3|15004.3|15012.3|15001.3|117
1631791200000|2021-09-16 11:20:00|15014.3|15003.3|15012.3|15001.3|15015.3|15004.3|15012.3|15001.3|89
1631791500000|2021-09-16 11:25:00|15011.3|15000.3|15013.3|15002.3|15013.3|15002.3|15011.3|15000.3|33
1631791800000|2021-09-16 11:30:00|15012.3|15001.3|15009.3|14997.3|15012.3|15001.3|15009.3|14997.3|215
1631792100000|2021-09-16 11:35:00|15008.3|14995.3|15011.3|15000.3|15011.3|15000.3|15007.3|14995.3|92
1631792400000|2021-09-16 11:40:00|15012.3|15001.3|15015.3|15004.3|15015.3|15004.3|15012.3|15001.3|82
1631792700000|2021-09-16 11:45:00|15014.3|15003.3|15008.3|14996.3|15015.3|15004.3|15007.3|14996.3|102
1631793000000|2021-09-16 11:50:00|15009.3|14997.3|15010.3|14999.3|15010.3|14999.3|15008.3|14996.3|48
1631793300000|2021-09-16 11:55:00|15011.3|14998.3|15009.3|14998.3|15011.3|14999.3|15006.3|14995.3|205
1631793600000|2021-09-16 12:00:00|15010.3|14999.3|15008.3|14997.3|15011.3|15000.3|15007.3|14996.3|231
1631793900000|2021-09-16 12:05:00|15007.3|14996.3|15007.3|14996.3|15009.3|14998.3|15001.3|14989.3|325
1631794200000|2021-09-16 12:10:00|15008.3|14997.3|15007.3|14996.3|15011.3|14999.3|15004.3|14992.3|331
1631794500000|2021-09-16 12:15:00|15005.3|14994.3|14998.3|14987.3|15007.3|14996.3|14998.3|14987.3|250
1631794800000|2021-09-16 12:20:00|14999.3|14988.3|14991.3|14979.3|15004.3|14992.3|14991.3|14979.3|249
1631795100000|2021-09-16 12:25:00|14992.3|14980.3|14990.3|14978.3|14992.3|14980.3|14988.3|14977.3|205
1631795400000|2021-09-16 12:30:00|14991.3|14979.3|14996.3|14985.3|15009.3|14997.3|14991.3|14979.3|500
1631795700000|2021-09-16 12:35:00|14997.3|14984.3|14995.3|14983.3|14999.3|14988.3|14988.3|14977.3|254
1631796000000|2021-09-16 12:40:00|14994.3|14982.3|14993.3|14982.3|14995.3|14983.3|14988.3|14977.3|159
1631796300000|2021-09-16 12:45:00|14992.3|14981.3|14995.3|14983.3|14996.3|14984.3|14992.3|14980.3|121
1631796600000|2021-09-16 12:50:00|14994.3|14984.3|15001.3|14989.3|15002.3|14991.3|14994.3|14983.3|167
1631796900000|2021-09-16 12:55:00|15000.3|14988.3|15004.3|14992.3|15004.3|14992.3|14998.3|14987.3|77
1631797200000|2021-09-16 13:00:00|15005.3|14993.3|15002.3|14991.3|15006.3|14994.3|15000.3|14989.3|91
1631797500000|2021-09-16 13:05:00|15003.3|14992.3|15003.3|14991.3|15003.3|14992.3|15001.3|14989.3|83
1631797800000|2021-09-16 13:10:00|15002.3|14990.3|15003.3|14992.3|15003.3|14992.3|14996.3|14985.3|91
1631798100000|2021-09-16 13:15:00|15002.3|14991.3|15006.3|14995.3|15006.3|14995.3|15002.3|14990.3|98
1631798400000|2021-09-16 13:20:00|15005.3|14994.3|15006.3|14994.3|15009.3|14998.3|15005.3|14994.3|138
1631798700000|2021-09-16 13:25:00|15005.3|14995.3|15007.3|14996.3|15007.3|14996.3|15004.3|14993.3|105
1631799000000|2021-09-16 13:30:00|15008.3|14997.3|15002.3|14990.3|15010.3|14999.3|14997.3|14985.3|657
1631799300000|2021-09-16 13:35:00|15003.3|14991.3|15004.3|14993.3|15006.3|14995.3|14994.3|14983.3|277
1631799600000|2021-09-16 13:40:00|15003.3|14992.3|14998.3|14987.3|15004.3|14993.3|14996.3|14985.3|357
1631799900000|2021-09-16 13:45:00|14999.3|14988.3|14987.3|14976.3|14999.3|14988.3|14979.3|14967.3|507
1631800200000|2021-09-16 13:50:00|14986.3|14975.3|14976.3|14965.3|14990.3|14979.3|14975.3|14964.3|410
1631800500000|2021-09-16 13:55:00|14977.3|14964.3|14988.3|14977.3|14988.3|14977.3|14975.3|14963.3|368
1631800800000|2021-09-16 14:00:00|14987.3|14976.3|14989.3|14978.3|14991.3|14980.3|14982.3|14970.3|325
1631801100000|2021-09-16 14:05:00|14990.3|14979.3|15006.3|14995.3|15007.3|14996.3|14989.3|14979.3|562
1631801400000|2021-09-16 14:10:00|15005.3|14994.3|14999.3|14988.3|15005.3|14994.3|14999.3|14988.3|168
1631801700000|2021-09-16 14:15:00|14998.3|14987.3|14996.3|14984.3|15001.3|14990.3|14992.3|14981.3|217
1631802000000|2021-09-16 14:20:00|14995.3|14983.3|15000.3|14989.3|15005.3|14993.3|14993.3|14982.3|225
1631802300000|2021-09-16 14:25:00|14999.3|14988.3|15003.3|14992.3|15003.3|14992.3|14998.3|14987.3|213
1631802600000|2021-09-16 14:30:00|15002.3|14991.3|15006.3|14995.3|15007.3|14995.3|15000.3|14989.3|162
1631802900000|2021-09-16 14:35:00|15007.3|14996.3|15016.3|15005.3|15020.3|15008.3|15006.3|14995.3|426
1631803200000|2021-09-16 14:40:00|15015.3|15004.3|15009.3|14997.3|15016.3|15004.3|15005.3|14994.3|210
1631803500000|2021-09-16 14:45:00|15008.3|14998.3|15013.3|15002.3|15015.3|15003.3|15008.3|14996.3|364
1631803800000|2021-09-16 14:50:00|15012.3|15001.3|15003.3|14991.3|15014.3|15002.3|15001.3|14990.3|154
1631804100000|2021-09-16 14:55:00|15002.3|14992.3|15006.3|14995.3|15007.3|14995.3|14999.3|14988.3|146
1631804400000|2021-09-16 15:00:00|15007.3|14996.3|15010.3|14999.3|15016.3|15005.3|15006.3|14995.3|279
1631804700000|2021-09-16 15:05:00|15011.3|14998.3|15009.3|14998.3|15011.3|14999.3|15005.3|14994.3|124
1631805000000|2021-09-16 15:10:00|15008.3|14997.3|15017.3|15006.3|15017.3|15006.3|15007.3|14996.3|205
1631805300000|2021-09-16 15:15:00|15016.3|15005.3|15014.3|15003.3|15016.3|15005.3|15009.3|14998.3|160
1631805600000|2021-09-16 15:20:00|15013.3|15002.3|15012.3|15001.3|15013.3|15002.3|15010.3|14999.3|157
1631805900000|2021-09-16 15:25:00|15011.3|15000.3|15016.3|15005.3|15017.3|15006.3|15011.3|15000.3|180
1631806200000|2021-09-16 15:30:00|15017.3|15006.3|15014.3|15002.3|15018.3|15007.3|15013.3|15002.3|155
1631806500000|2021-09-16 15:35:00|15012.3|15003.3|15017.3|15006.3|15017.3|15006.3|15010.3|14999.3|157
1631806800000|2021-09-16 15:40:00|15018.3|15005.3|15006.3|14995.3|15018.3|15006.3|15006.3|14995.3|109
1631807100000|2021-09-16 15:45:00|15007.3|14996.3|15006.3|14995.3|15008.3|14997.3|15005.3|14994.3|94
1631807400000|2021-09-16 15:50:00|15007.3|14996.3|15011.3|15000.3|15012.3|15000.3|15005.3|14994.3|89
1631807700000|2021-09-16 15:55:00|15010.3|14999.3|15014.3|15002.3|15014.3|15003.3|15008.3|14997.3|53
1631808000000|2021-09-16 16:00:00|15015.3|15003.3|15012.3|15000.3|15015.3|15004.3|15011.3|15000.3|52
1631808300000|2021-09-16 16:05:00|15011.3|15001.3|15013.3|15002.3|15015.3|15003.3|15011.3|15000.3|115
1631808600000|2021-09-16 16:10:00|15012.3|15001.3|15016.3|15005.3|15016.3|15005.3|15010.3|14999.3|84
1631808900000|2021-09-16 16:15:00|15017.3|15004.3|15020.3|15009.3|15021.3|15010.3|15017.3|15004.3|203
1631809200000|2021-09-16 16:20:00|15021.3|15010.3|15014.3|15003.3|15021.3|15010.3|15011.3|15000.3|159
1631809500000|2021-09-16 16:25:00|15015.3|15004.3|15012.3|15001.3|15015.3|15004.3|15011.3|15000.3|48
1631809800000|2021-09-16 16:30:00|15013.3|15002.3|15017.3|15006.3|15018.3|15007.3|15013.3|15002.3|214
1631810100000|2021-09-16 16:35:00|15016.3|15005.3|15011.3|15000.3|15016.3|15006.3|15011.3|15000.3|167
1631810400000|2021-09-16 16:40:00|15012.3|15001.3|15017.3|15006.3|15017.3|15006.3|15010.3|14999.3|48
1631810700000|2021-09-16 16:45:00|15016.3|15005.3|15014.3|15003.3|15017.3|15005.3|15014.3|15003.3|26
1631811000000|2021-09-16 16:50:00|15013.3|15002.3|15010.3|14999.3|15015.3|15003.3|15010.3|14998.3|51
1631811300000|2021-09-16 16:55:00|15009.3|14998.3|15011.3|15000.3|15013.3|15002.3|15009.3|14998.3|75
1631811600000|2021-09-16 17:00:00|15010.3|14999.3|15004.3|14992.3|15010.3|14999.3|15004.3|14992.3|159
1631811900000|2021-09-16 17:05:00|15005.3|14993.3|15005.3|14994.3|15007.3|14995.3|15002.3|14991.3|105
1631812200000|2021-09-16 17:10:00|15006.3|14993.3|15008.3|14997.3|15008.3|14997.3|15004.3|14993.3|102
1631812500000|2021-09-16 17:15:00|15007.3|14996.3|15006.3|14995.3|15008.3|14996.3|15005.3|14994.3|103
1631812800000|2021-09-16 17:20:00|15007.3|14996.3|15007.3|14995.3|15008.3|14996.3|15005.3|14994.3|156
1631813100000|2021-09-16 17:25:00|15006.3|14996.3|15011.3|15000.3|15012.3|15001.3|15006.3|14995.3|327
1631813400000|2021-09-16 17:30:00|15012.3|14999.3|15010.3|14999.3|15013.3|15002.3|15007.3|14996.3|158
1631813700000|2021-09-16 17:35:00|15009.3|14998.3|15003.3|14992.3|15009.3|14998.3|15003.3|14992.3|71
1631814000000|2021-09-16 17:40:00|15004.3|14993.3|15002.3|14991.3|15005.3|14994.3|15002.3|14991.3|62
1631814300000|2021-09-16 17:45:00|15003.3|14992.3|15003.3|14992.3|15004.3|14992.3|15001.3|14990.3|78
1631814600000|2021-09-16 17:50:00|15004.3|14993.3|15012.3|15000.3|15012.3|15000.3|15003.3|14993.3|87
1631814900000|2021-09-16 17:55:00|15011.3|15001.3|15013.3|15002.3|15014.3|15003.3|15011.3|15000.3|50
1631815200000|2021-09-16 18:00:00|15014.3|15003.3|15014.3|15003.3|15015.3|15003.3|15013.3|15002.3|31
1631815500000|2021-09-16 18:05:00|15015.3|15002.3|15013.3|15002.3|15015.3|15003.3|15012.3|15001.3|44
1631815800000|2021-09-16 18:10:00|15014.3|15003.3|15018.3|15007.3|15019.3|15007.3|15014.3|15003.3|97
1631816100000|2021-09-16 18:15:00|15019.3|15006.3|15016.3|15004.3|15019.3|15007.3|15015.3|15004.3|37
1631816400000|2021-09-16 18:20:00|15015.3|15005.3|15015.3|15004.3|15017.3|15005.3|15015.3|15004.3|86
1631816700000|2021-09-16 18:25:00|15014.3|15003.3|15015.3|15004.3|15016.3|15004.3|15013.3|15001.3|106
1631817000000|2021-09-16 18:30:00|15016.3|15005.3|15015.3|15004.3|15017.3|15006.3|15013.3|15002.3|159
1631817300000|2021-09-16 18:35:00|15016.3|15005.3|15013.3|15002.3|15018.3|15007.3|15013.3|15002.3|168
1631817600000|2021-09-16 18:40:00|15014.3|15003.3|15011.8|15001.8|15014.3|15003.3|15011.8|15001.3|57
1631817900000|2021-09-16 18:45:00|15012.3|15002.3|15016.8|15006.8|15016.8|15006.8|15012.3|15002.3|74
1631818200000|2021-09-16 18:50:00|15016.3|15006.3|15015.8|15005.8|15016.8|15006.8|15012.8|15002.8|49
1631818500000|2021-09-16 18:55:00|15016.3|15006.3|15017.8|15007.8|15018.8|15008.8|15015.8|15005.8|61
1631818800000|2021-09-16 19:00:00|15018.8|15008.8|15018.8|15008.8|15023.8|15013.8|15016.8|15006.8|214
1631819100000|2021-09-16 19:05:00|15019.3|15009.3|15020.8|15010.8|15021.8|15011.8|15019.3|15009.3|125
1631819400000|2021-09-16 19:10:00|15021.8|15011.8|15021.8|15011.8|15024.3|15014.3|15021.3|15011.3|104
1631819700000|2021-09-16 19:15:00|15021.3|15011.3|15016.3|15006.3|15021.3|15011.3|15013.3|15003.3|122
1631820000000|2021-09-16 19:20:00|15017.3|15007.3|15013.8|15003.8|15018.8|15008.8|15011.8|15001.8|125
1631820300000|2021-09-16 19:25:00|15014.3|15004.3|15007.3|14997.3|15015.8|15005.8|15007.3|14997.3|144
1631820600000|2021-09-16 19:30:00|15007.8|14997.8|15008.3|14998.3|15011.3|15001.3|15007.3|14997.3|89
1631820900000|2021-09-16 19:35:00|15008.8|14998.8|15006.3|14996.3|15010.3|15000.3|15005.3|14995.3|106
1631821200000|2021-09-16 19:40:00|15005.8|14995.8|15008.3|14998.3|15008.3|14998.3|15005.3|14995.3|154
1631821500000|2021-09-16 19:45:00|15007.8|14997.8|15005.8|14995.8|15008.3|14998.3|15004.8|14994.8|184
1631821800000|2021-09-16 19:50:00|15006.8|14996.8|15002.8|14992.8|15010.3|15000.3|15002.8|14992.8|310
1631822100000|2021-09-16 19:55:00|15003.3|14993.3|14991.8|14981.8|15003.3|14993.3|14991.8|14981.8|608
1631822400000|2021-09-16 20:00:00|14992.8|14982.8|14991.8|14981.8|14993.3|14983.3|14990.3|14980.3|128
1631822700000|2021-09-16 20:05:00|14993.8|14983.8|14997.8|14987.8|14998.3|14988.3|14992.8|14982.8|111
1631823000000|2021-09-16 20:10:00|14997.3|14987.3|14998.3|14988.3|14998.3|14988.3|14996.8|14986.8|49
1631823300000|2021-09-16 20:15:00|14998.8|14988.8|15000.3|14990.3|15001.3|14991.3|14998.8|14988.8|48
1631823600000|2021-09-16 20:20:00|14999.8|14989.8|14998.3|14988.3|14999.8|14989.8|14998.3|14988.3|49
1631823900000|2021-09-16 20:25:00|14998.8|14988.8|14999.3|14989.3|14999.8|14989.8|14998.3|14988.3|21
1631824200000|2021-09-16 20:30:00|14999.8|14989.8|14999.3|14989.3|15000.8|14990.8|14998.3|14988.3|26
1631824500000|2021-09-16 20:35:00|14999.8|14989.8|14998.8|14988.8|14999.8|14989.8|14997.3|14987.3|23
1631824800000|2021-09-16 20:40:00|14999.3|14989.3|14999.3|14989.3|14999.3|14989.3|14997.8|14987.8|33
1631825100000|2021-09-16 20:45:00|14998.8|14988.8|14994.3|14984.3|14998.8|14988.8|14993.8|14983.8|62
1631825400000|2021-09-16 20:50:00|14994.8|14984.8|14994.3|14984.3|14994.8|14984.8|14993.8|14983.8|7
1631825700000|2021-09-16 20:55:00|14993.8|14983.8|14993.3|14983.3|14993.8|14983.8|14993.3|14983.3|16
1631826000000|2021-09-16 21:00:00|14992.8|14982.8|14993.3|14983.3|14993.3|14983.3|14992.8|14982.8|2
1631826600000|2021-09-16 21:10:00|14992.8|14982.8|14993.3|14983.3|14993.3|14983.3|14992.3|14982.3|18
1631826900000|2021-09-16 21:15:00|15004.9|14980.9|15005.5|14981.5|15005.5|14981.5|15004.9|14980.9|0
1631827200000|2021-09-16 21:20:00|15005.9|14981.9|15005.1|14981.1|15005.9|14981.9|15005.1|14981.1|0
1631827500000|2021-09-16 21:25:00|15005.2|14981.2|15005.9|14981.9|15005.9|14981.9|15005.2|14981.2|0
1631827800000|2021-09-16 21:30:00|15005.8|14981.8|15006|14982|15006|14982|15005.8|14981.8|0
1631828100000|2021-09-16 21:35:00|15005.9|14981.9|15005.9|14981.9|15006.3|14982.3|15005.9|14981.9|0
1631828700000|2021-09-16 21:45:00|15006|14982|15005.8|14981.8|15006|14982|15004.1|14980.1|0
1631829000000|2021-09-16 21:50:00|15005.9|14981.9|15006.2|14982.2|15006.2|14982.2|15005.9|14981.9|0
1631829300000|2021-09-16 21:55:00|15006.3|14982.3|15005.8|14981.8|15006.3|14982.3|15004.8|14980.8|0
1631829600000|2021-09-16 22:00:00|15007.5|14983.5|15005.9|14981.9|15009.7|14985.7|15005.6|14981.6|0
1631829900000|2021-09-16 22:05:00|15005.6|14981.6|15005.3|14981.3|15006.5|14982.5|15004.7|14980.7|0
1631830200000|2021-09-16 22:10:00|15005.9|14981.9|15005.9|14981.9|15006.8|14982.8|15005.9|14981.9|0
1631830500000|2021-09-16 22:15:00|15006.5|14982.5|15007.2|14983.2|15007.2|14983.2|15005.9|14981.9|0
1631830800000|2021-09-16 22:20:00|15007.8|14983.8|15008.6|14984.6|15009.2|14985.2|15007.3|14983.3|0
1631831100000|2021-09-16 22:25:00|15007.9|14983.9|15009.2|14985.2|15009.8|14985.8|15007.9|14983.9|0
1631831400000|2021-09-16 22:30:00|15009.8|14985.8|15009.8|14985.8|15010.5|14986.5|15008.6|14984.6|0
1631831700000|2021-09-16 22:35:00|15010.1|14986.1|15010.5|14986.5|15010.5|14986.5|15009.2|14985.2|0
1631832000000|2021-09-16 22:40:00|15010.1|14986.1|15010.5|14986.5|15010.5|14986.5|15009.2|14985.2|0
1631832300000|2021-09-16 22:45:00|15009.8|14985.8|15009.2|14985.2|15009.8|14985.8|15009.2|14985.2|0
1631832600000|2021-09-16 22:50:00|15008.6|14984.6|15009.2|14985.2|15009.8|14985.8|15008.6|14984.6|0
1631832900000|2021-09-16 22:55:00|15008.6|14984.6|14984.5|14960.5|15008.6|14984.6|14983.9|14959.9|0
1631833200000|2021-09-16 23:00:00|14984.9|14960.9|14957.2|14933.2|14986.1|14962.1|14956.5|14932.5|0
1631833500000|2021-09-16 23:05:00|14956.5|14932.5|14955.6|14931.6|14957.2|14933.2|14955.6|14931.6|0
1631833800000|2021-09-16 23:10:00|14955.9|14931.9|14956.3|14932.3|14957|14933|14955.6|14931.6|0
1631834100000|2021-09-16 23:15:00|14957|14933|14956.8|14932.8|14957.6|14933.6|14955.7|14931.7|0
1631834400000|2021-09-16 23:20:00|14956.2|14932.2|14957.5|14933.5|14957.5|14933.5|14956.2|14932.2|0
1631834700000|2021-09-16 23:25:00|14956.8|14932.8|14963.2|14939.2|14963.2|14939.2|14956.8|14932.8|0
1631835000000|2021-09-16 23:30:00|14963.8|14939.8|14963.7|14939.7|14963.8|14939.8|14963.1|14939.1|0
1631835300000|2021-09-16 23:35:00|14963.4|14939.4|14962.4|14938.4|14963.7|14939.7|14962.4|14938.4|0
1631835600000|2021-09-16 23:40:00|14961.8|14937.8|14955|14931|14961.8|14937.8|14953.6|14929.6|0
1631835900000|2021-09-16 23:45:00|14954.4|14930.4|14951.4|14927.4|14954.4|14930.4|14950|14926|0
1631836200000|2021-09-16 23:50:00|14952|14928|14955|14931|14955|14931|14950.1|14926.1|0
1631836500000|2021-09-16 23:55:00|14954.4|14930.4|14955.7|14931.7|14956.4|14932.4|14953.1|14929.1|0
1631836800000|2021-09-17 00:00:00|14956.4|14932.4|14957.3|14933.3|14957.9|14933.9|14951.6|14927.6|0
1631837100000|2021-09-17 00:05:00|14956.6|14932.6|14959.3|14935.3|14959.9|14935.9|14955.4|14931.4|0
1631837400000|2021-09-17 00:10:00|14958.6|14934.6|14956.1|14932.1|14959.3|14935.3|14955.5|14931.5|0
1631837700000|2021-09-17 00:15:00|14955.5|14931.5|14954.8|14930.8|14958|14934|14951.8|14927.8|0
1631838000000|2021-09-17 00:20:00|14955|14931|14955.1|14931.1|14958.5|14934.5|14952.7|14928.7|0
1631838300000|2021-09-17 00:25:00|14956|14932|14958.8|14934.8|14960|14936|14956|14932|0
1631838600000|2021-09-17 00:30:00|14958.5|14934.5|14957.6|14933.6|14961.6|14937.6|14957.3|14933.3|0
1631838900000|2021-09-17 00:35:00|14957.9|14933.9|14957|14933|14959.1|14935.1|14956.4|14932.4|0
1631839200000|2021-09-17 00:40:00|14957.3|14933.3|14952.3|14928.3|14958.2|14934.2|14950.9|14926.9|0
1631839500000|2021-09-17 00:45:00|14952.1|14928.1|14985.2|14961.2|14987.9|14963.9|14950.2|14926.2|0
1631839800000|2021-09-17 00:50:00|14985.5|14961.5|14985.2|14961.2|14986.7|14962.7|14984.9|14960.9|0
1631840100000|2021-09-17 00:55:00|14985.5|14961.5|14996.7|14972.7|14996.7|14972.7|14982.8|14958.8|0
1631840400000|2021-09-17 01:00:00|14991.3|14981.3|14973.3|14963.3|15008.3|14998.3|14973.3|14963.3|1496
1631840700000|2021-09-17 01:05:00|14974.3|14964.3|14985.3|14975.3|14985.3|14975.3|14968.3|14958.3|954
1631841000000|2021-09-17 01:10:00|14986.3|14976.3|14969.3|14959.3|14987.3|14977.3|14958.3|14948.3|1075
1631841300000|2021-09-17 01:15:00|14968.3|14958.3|14970.3|14960.3|14984.3|14974.3|14951.3|14941.3|1817
1631841600000|2021-09-17 01:20:00|14966.3|14956.3|14980.3|14970.3|14997.3|14987.3|14965.3|14955.3|1368
1631841900000|2021-09-17 01:25:00|14984.3|14974.3|14989.3|14979.3|14989.3|14979.3|14940.3|14930.3|3160
1631842200000|2021-09-17 01:30:00|14997.3|14987.3|14930|14920|15012|15002|14928|14918|18698
1631842500000|2021-09-17 01:35:00|14932|14922|15025|15015|15039|15029|14906|14896|11425
1631842800000|2021-09-17 01:40:00|15023|15013|14988|14978|15032|15022|14969|14959|9185
1631843100000|2021-09-17 01:45:00|14989|14979|14994|14984|15015|15005|14971|14961|7682
1631843400000|2021-09-17 01:50:00|14992|14982|15003|14993|15003|14993|14956|14946|4979
1631843700000|2021-09-17 01:55:00|15001|14991|14946|14936|15003|14993|14943|14933|4071
1631844000000|2021-09-17 02:00:00|14947|14937|15007|14997|15009|14999|14938|14928|6567
1631844300000|2021-09-17 02:05:00|15008|14998|14952|14942|15012|15002|14951|14941|5351
1631844600000|2021-09-17 02:10:00|14953|14943|14974|14964|14993|14983|14938|14928|3889
1631844900000|2021-09-17 02:15:00|14972|14962|14961|14951|14980|14970|14953|14943|2514
1631845200000|2021-09-17 02:20:00|14962|14952|14965|14955|14989|14979|14961|14951|2283
1631845500000|2021-09-17 02:25:00|14964|14954|14919|14909|14969|14959|14908|14898|5772
1631845800000|2021-09-17 02:30:00|14920|14910|14938|14928|14943|14933|14915|14905|3094
1631846100000|2021-09-17 02:35:00|14940|14930|14993|14983|14993|14983|14939|14929|4188
1631846400000|2021-09-17 02:40:00|14992|14982|14993|14983|15007|14997|14971|14961|6048
1631846700000|2021-09-17 02:45:00|14992|14982|14978|14968|15021|15011|14978|14968|5074
1631847000000|2021-09-17 02:50:00|14977|14967|15034|15024|15042|15032|14965|14955|4195
1631847300000|2021-09-17 02:55:00|15036|15026|15088|15078|15090|15080|15021|15011|10318
1631847600000|2021-09-17 03:00:00|15091|15081|15118|15108|15125|15115|15091|15081|9207
1631847900000|2021-09-17 03:05:00|15119|15109|15175|15165|15176|15166|15116|15106|8596
1631848200000|2021-09-17 03:10:00|15171|15161|15158|15148|15179|15169|15145|15135|6064
1631848500000|2021-09-17 03:15:00|15160|15150|15179|15169|15181|15171|15139|15129|7092
1631848800000|2021-09-17 03:20:00|15178|15168|15142|15132|15184|15174|15137|15127|4007
1631849100000|2021-09-17 03:25:00|15143|15133|15119|15109|15146|15136|15105|15095|5136
1631849400000|2021-09-17 03:30:00|15120|15110|15128|15118|15134|15124|15119|15109|656
1631849700000|2021-09-17 03:35:00|15130|15120|15129|15119|15137|15127|15129|15119|435
1631850000000|2021-09-17 03:40:00|15130|15120|15135|15125|15136|15126|15128|15118|342
1631850300000|2021-09-17 03:45:00|15134|15124|15128|15118|15138|15128|15127|15117|286
1631850600000|2021-09-17 03:50:00|15129|15119|15128|15118|15129|15119|15123|15113|196
1631850900000|2021-09-17 03:55:00|15127|15117|15127|15117|15128|15118|15125|15115|231
1631851200000|2021-09-17 04:00:00|15128|15118|15129|15119|15130|15120|15128|15118|93
1631851500000|2021-09-17 04:05:00|15130|15120|15135|15125|15135|15125|15130|15120|314
1631851800000|2021-09-17 04:10:00|15134|15124|15133|15123|15135|15125|15132|15122|89
1631852100000|2021-09-17 04:15:00|15132|15122|15131|15121|15133|15123|15131|15121|83
1631852400000|2021-09-17 04:20:00|15132|15122|15133|15123|15134|15124|15130|15120|134
1631852700000|2021-09-17 04:25:00|15132|15122|15129|15119|15132|15122|15129|15119|165
1631853000000|2021-09-17 04:30:00|15131|15121|15132|15122|15132|15122|15131|15121|107
1631853300000|2021-09-17 04:35:00|15133|15123|15136|15126|15138|15128|15130|15120|296
1631853600000|2021-09-17 04:40:00|15135|15125|15134|15124|15138|15128|15132|15122|208
1631853900000|2021-09-17 04:45:00|15133|15123|15134|15124|15137|15127|15129|15119|233
1631854200000|2021-09-17 04:50:00|15133|15123|15132|15122|15136|15126|15132|15122|154
1631854500000|2021-09-17 04:55:00|15133|15123|15129|15119|15133|15123|15129|15119|338
1631854800000|2021-09-17 05:00:00|15128|15118|15165|15155|15179|15169|15110|15100|8392
1631855100000|2021-09-17 05:05:00|15166|15156|15171|15161|15171|15161|15144|15134|5000
1631855400000|2021-09-17 05:10:00|15172|15162|15137|15127|15187|15177|15133|15123|4435
1631855700000|2021-09-17 05:15:00|15139|15129|15184|15174|15184|15174|15138|15128|2975
1631856000000|2021-09-17 05:20:00|15183|15173|15179|15169|15205|15195|15172|15162|3366
1631856300000|2021-09-17 05:25:00|15180|15170|15166|15156|15181|15171|15145|15135|2636
1631856600000|2021-09-17 05:30:00|15167|15157|15162|15152|15178|15168|15142|15132|2636
1631856900000|2021-09-17 05:35:00|15161|15151|15129|15119|15162|15152|15128|15118|1746
1631857200000|2021-09-17 05:40:00|15130|15120|15132|15122|15149|15139|15130|15120|1490
1631857500000|2021-09-17 05:45:00|15130|15120|15158|15148|15158|15148|15118|15108|3234
1631857800000|2021-09-17 05:50:00|15159|15149|15152|15142|15172|15162|15148|15138|1467
1631858100000|2021-09-17 05:55:00|15153|15143|15125|15115|15158|15148|15121|15111|2143
1631858400000|2021-09-17 06:00:00|15127|15117|15122|15112|15135|15125|15110|15100|2006
1631858700000|2021-09-17 06:05:00|15121|15111|15132|15122|15135|15125|15116|15106|1603
1631859000000|2021-09-17 06:10:00|15131|15121|15153|15143|15153|15143|15122|15112|1987
1631859300000|2021-09-17 06:15:00|15152|15142|15172|15162|15198|15188|15146|15136|4961
1631859600000|2021-09-17 06:20:00|15171|15161|15158|15148|15173|15163|15150|15140|2449
1631859900000|2021-09-17 06:25:00|15157|15147|15175|15165|15180|15170|15156|15146|1575
1631860200000|2021-09-17 06:30:00|15174|15164|15156|15146|15176|15166|15149|15139|2487
1631860500000|2021-09-17 06:35:00|15157|15147|15157|15147|15160|15150|15137|15127|1879
1631860800000|2021-09-17 06:40:00|15158|15148|15172|15162|15177|15167|15155|15145|3851
1631861100000|2021-09-17 06:45:00|15173|15163|15184|15174|15194|15184|15169|15159|4901
1631861400000|2021-09-17 06:50:00|15185|15175|15183|15173|15187|15177|15171|15161|3739
1631861700000|2021-09-17 06:55:00|15179|15169|15160|15150|15182|15172|15152|15142|8764
1631862000000|2021-09-17 07:00:00|15163|15151|15155|15144|15164|15152|15138|15126|2846
1631862300000|2021-09-17 07:05:00|15156|15143|15143|15132|15159|15147|15143|15131|476
1631862600000|2021-09-17 07:10:00|15144|15133|15138|15126|15147|15135|15138|15126|856
1631862900000|2021-09-17 07:15:00|15139|15127|15138|15127|15142|15130|15136|15124|1075
1631863200000|2021-09-17 07:20:00|15139|15128|15146|15134|15146|15135|15138|15126|771
1631863500000|2021-09-17 07:25:00|15145|15135|15147|15136|15149|15138|15144|15133|588
1631863800000|2021-09-17 07:30:00|15148|15137|15155|15142|15158|15147|15148|15137|655
1631864100000|2021-09-17 07:35:00|15154|15141|15161|15150|15162|15151|15152|15141|631
1631864400000|2021-09-17 07:40:00|15160|15149|15162|15150|15168|15156|15159|15148|819
1631864700000|2021-09-17 07:45:00|15161|15151|15176|15164|15179|15167|15160|15148|997
1631865000000|2021-09-17 07:50:00|15175|15163|15188|15176|15190|15178|15172|15160|1895
1631865300000|2021-09-17 07:55:00|15189|15177|15202|15190|15205|15194|15184|15172|2021
1631865600000|2021-09-17 08:00:00|15201|15189|15190|15179|15203|15191|15188|15177|1230
1631865900000|2021-09-17 08:05:00|15189|15178|15194|15183|15198|15187|15183|15172|893
1631866200000|2021-09-17 08:10:00|15195|15182|15190|15179|15199|15188|15185|15174|473
1631866500000|2021-09-17 08:15:00|15189|15178|15191|15180|15196|15185|15185|15173|740
1631866800000|2021-09-17 08:20:00|15190|15179|15193|15181|15193|15182|15184|15173|709
1631867100000|2021-09-17 08:25:00|15192|15180|15176|15162|15192|15180|15174|15161|1422
1631867400000|2021-09-17 08:30:00|15188.6|15164.6|15182.6|15158.6|15188.6|15164.6|15181.2|15157.2|0
1631867700000|2021-09-17 08:35:00|15182.4|15158.4|15185.5|15161.5|15188.1|15164.1|15181.4|15157.4|253
1631868000000|2021-09-17 08:40:00|15186.4|15162.4|15181.9|15157.9|15190.5|15166.5|15181.9|15157.9|0
1631868300000|2021-09-17 08:45:00|15182.8|15158.8|15185.5|15161.5|15185.9|15161.9|15181.3|15157.3|0
1631868600000|2021-09-17 08:50:00|15185|15161|15187.5|15163.5|15187.8|15163.8|15182.9|15158.9|0
1631868900000|2021-09-17 08:55:00|15186.9|15162.9|15187.7|15163.7|15189.8|15165.8|15184.8|15160.8|0
1631869200000|2021-09-17 09:00:00|15187.5|15163.5|15177|15166|15187.5|15167|15170|15156|227
1631869500000|2021-09-17 09:05:00|15176|15165|15175|15164|15177|15166|15166|15154|516
1631869800000|2021-09-17 09:10:00|15177|15163|15163|15151|15179|15167|15161|15150|202
1631870100000|2021-09-17 09:15:00|15162|15150|15182|15168|15183|15171|15154|15143|334
1631870400000|2021-09-17 09:20:00|15181|15167|15168|15156|15181|15167|15167|15156|396
1631870700000|2021-09-17 09:25:00|15169|15157|15166|15155|15169|15157|15162|15150|188
1631871000000|2021-09-17 09:30:00|15167|15154|15159|15147|15167|15154|15158|15146|148
1631871300000|2021-09-17 09:35:00|15160|15148|15161|15150|15163|15152|15159|15147|169
1631871600000|2021-09-17 09:40:00|15160|15149|15154|15143|15161|15150|15153|15142|238
1631871900000|2021-09-17 09:45:00|15155|15144|15157|15146|15159|15148|15153|15142|174
1631872200000|2021-09-17 09:50:00|15156|15145|15157|15146|15158|15147|15147|15136|510
1631872500000|2021-09-17 09:55:00|15155|15145|15160|15148|15161|15149|15151|15140|127
1631872800000|2021-09-17 10:00:00|15159|15147|15157|15146|15161|15149|15154|15143|164
1631873100000|2021-09-17 10:05:00|15158|15147|15169|15157|15169|15158|15156|15145|254
1631873400000|2021-09-17 10:10:00|15168|15156|15165|15154|15170|15158|15164|15153|200
1631873700000|2021-09-17 10:15:00|15164|15153|15169|15158|15171|15160|15164|15153|213
1631874000000|2021-09-17 10:20:00|15168|15157|15158|15146|15169|15158|15156|15145|132
1631874300000|2021-09-17 10:25:00|15159|15147|15162|15151|15164|15153|15156|15145|132
1631874600000|2021-09-17 10:30:00|15161|15150|15164|15152|15165|15154|15159|15147|124
1631874900000|2021-09-17 10:35:00|15163|15153|15163|15152|15163|15153|15159|15148|152
1631875200000|2021-09-17 10:40:00|15164|15153|15157|15146|15165|15153|15156|15145|158
1631875500000|2021-09-17 10:45:00|15156|15145|15159|15148|15160|15149|15154|15143|113
1631875800000|2021-09-17 10:50:00|15160|15149|15165|15154|15165|15154|15159|15148|395
1631876100000|2021-09-17 10:55:00|15164|15153|15167|15155|15169|15157|15162|15150|223
1631876400000|2021-09-17 11:00:00|15166|15154|15168|15156|15168|15157|15162|15151|56
1631876700000|2021-09-17 11:05:00|15169|15157|15165|15154|15169|15158|15164|15153|37
1631877000000|2021-09-17 11:10:00|15166|15155|15165|15154|15170|15158|15164|15152|99
1631877300000|2021-09-17 11:15:00|15166|15153|15165|15154|15168|15157|15164|15153|49
1631877600000|2021-09-17 11:20:00|15166|15155|15165|15154|15167|15155|15165|15154|17
1631877900000|2021-09-17 11:25:00|15164|15153|15160|15148|15164|15154|15157|15146|69
1631878200000|2021-09-17 11:30:00|15159|15147|15159|15148|15161|15150|15155|15144|49
1631878500000|2021-09-17 11:35:00|15160|15149|15164|15152|15166|15155|15160|15149|38
1631878800000|2021-09-17 11:40:00|15163|15153|15162|15150|15164|15153|15160|15149|38
1631879100000|2021-09-17 11:45:00|15161|15149|15159|15148|15162|15151|15159|15148|29
1631879400000|2021-09-17 11:50:00|15160|15149|15160|15148|15162|15150|15160|15148|23
1631879700000|2021-09-17 11:55:00|15161|15149|15158|15147|15161|15149|15158|15147|33
1631880000000|2021-09-17 12:00:00|15159|15148|15168|15156|15169|15157|15158|15147|96
1631880300000|2021-09-17 12:05:00|15167|15155|15170|15159|15171|15159|15166|15155|61
1631880600000|2021-09-17 12:10:00|15171|15160|15172|15160|15174|15163|15171|15160|53
1631880900000|2021-09-17 12:15:00|15171|15161|15179|15168|15180|15169|15171|15161|72
1631881200000|2021-09-17 12:20:00|15180|15167|15178|15167|15182|15171|15177|15166|70
1631881500000|2021-09-17 12:25:00|15179|15166|15177|15166|15182|15171|15177|15166|57
1631881800000|2021-09-17 12:30:00|15178|15167|15179|15168|15180|15169|15177|15166|40
1631882100000|2021-09-17 12:35:00|15180|15167|15174|15163|15180|15167|15174|15163|150
1631882400000|2021-09-17 12:40:00|15175|15164|15171|15159|15176|15165|15170|15159|124
1631882700000|2021-09-17 12:45:00|15169|15158|15176|15164|15177|15166|15169|15158|118
1631883000000|2021-09-17 12:50:00|15175|15163|15173|15162|15176|15165|15173|15162|23
1631883300000|2021-09-17 12:55:00|15174|15163|15175|15164|15176|15165|15173|15162|22
1631883600000|2021-09-17 13:00:00|15176|15165|15186|15174|15188|15177|15176|15164|429
1631883900000|2021-09-17 13:05:00|15185|15175|15177|15165|15187|15176|15176|15165|66
1631884200000|2021-09-17 13:10:00|15176|15166|15174|15162|15180|15169|15172|15161|62
1631884500000|2021-09-17 13:15:00|15173|15161|15170|15159|15175|15164|15170|15159|91
1631884800000|2021-09-17 13:20:00|15169|15158|15168|15156|15170|15159|15167|15155|52
1631885100000|2021-09-17 13:25:00|15167|15157|15163|15151|15169|15158|15161|15150|59
1631885400000|2021-09-17 13:30:00|15162|15150|15164|15153|15175|15164|15161|15150|367
1631885700000|2021-09-17 13:35:00|15165|15152|15160|15148|15166|15155|15157|15146|432
1631886000000|2021-09-17 13:40:00|15159|15147|15159|15147|15162|15151|15157|15146|219
1631886300000|2021-09-17 13:45:00|15158|15148|15148|15137|15163|15151|15148|15136|228
1631886600000|2021-09-17 13:50:00|15147|15136|15141|15130|15148|15137|15141|15130|312
1631886900000|2021-09-17 13:55:00|15142|15131|15140|15129|15143|15131|15134|15123|369
1631887200000|2021-09-17 14:00:00|15141|15128|15138|15126|15142|15131|15135|15123|202
1631887500000|2021-09-17 14:05:00|15137|15125|15148|15137|15149|15138|15132|15120|222
1631887800000|2021-09-17 14:10:00|15147|15136|15136|15124|15147|15136|15134|15123|232
1631888100000|2021-09-17 14:15:00|15135|15123|15147|15135|15148|15137|15131|15120|236
1631888400000|2021-09-17 14:20:00|15146|15136|15135|15124|15147|15136|15135|15123|444
1631888700000|2021-09-17 14:25:00|15134|15123|15140|15129|15140|15129|15133|15122|186
1631889000000|2021-09-17 14:30:00|15138|15128|15134|15122|15138|15128|15129|15117|197
1631889300000|2021-09-17 14:35:00|15133|15121|15121|15109|15135|15123|15119|15108|343
1631889600000|2021-09-17 14:40:00|15120|15110|15121|15110|15123|15112|15116|15105|238
1631889900000|2021-09-17 14:45:00|15120|15109|15122|15111|15122|15111|15114|15102|190
1631890200000|2021-09-17 14:50:00|15121|15110|15122|15110|15122|15111|15113|15102|109
1631890500000|2021-09-17 14:55:00|15121|15109|15118|15107|15121|15109|15113|15102|108
1631890800000|2021-09-17 15:00:00|15117|15106|15115|15103|15119|15108|15111|15100|162
1631891100000|2021-09-17 15:05:00|15114|15102|15114|15103|15116|15104|15111|15100|142
1631891400000|2021-09-17 15:10:00|15113|15102|15122|15111|15124|15113|15108|15096|235
1631891700000|2021-09-17 15:15:00|15123|15112|15123|15111|15124|15112|15120|15109|170
1631892000000|2021-09-17 15:20:00|15122|15110|15123|15111|15125|15114|15121|15110|81
1631892300000|2021-09-17 15:25:00|15122|15112|15119|15107|15123|15112|15118|15107|72
1631892600000|2021-09-17 15:30:00|15118|15105|15113|15102|15118|15105|15108|15097|213
1631892900000|2021-09-17 15:35:00|15114|15103|15121|15110|15124|15113|15114|15103|273
1631893200000|2021-09-17 15:40:00|15122|15109|15121|15109|15127|15116|15119|15107|163
1631893500000|2021-09-17 15:45:00|15120|15110|15122|15110|15124|15113|15119|15108|172
1631893800000|2021-09-17 15:50:00|15121|15111|15112|15101|15122|15111|15112|15100|111
1631894100000|2021-09-17 15:55:00|15113|15100|15123|15111|15124|15113|15113|15100|88
1631894400000|2021-09-17 16:00:00|15122|15112|15128|15117|15128|15117|15121|15110|81
1631894700000|2021-09-17 16:05:00|15129|15116|15128|15116|15131|15120|15127|15115|97
1631895000000|2021-09-17 16:10:00|15129|15117|15123|15111|15131|15120|15122|15111|139
1631895300000|2021-09-17 16:15:00|15124|15112|15122|15111|15126|15115|15122|15111|136
1631895600000|2021-09-17 16:20:00|15123|15112|15137|15126|15137|15126|15123|15112|175
1631895900000|2021-09-17 16:25:00|15136|15125|15132|15121|15137|15126|15132|15121|143
1631896200000|2021-09-17 16:30:00|15133|15122|15136|15125|15137|15126|15132|15121|84
1631896500000|2021-09-17 16:35:00|15137|15126|15139|15128|15140|15129|15136|15124|48
1631896800000|2021-09-17 16:40:00|15140|15127|15133|15122|15140|15129|15133|15122|81
1631897100000|2021-09-17 16:45:00|15135|15123|15135|15123|15140|15128|15134|15122|277
1631897400000|2021-09-17 16:50:00|15136|15124|15133|15121|15137|15126|15132|15121|162
1631897700000|2021-09-17 16:55:00|15134|15122|15135|15123|15136|15124|15131|15119|244
1631898000000|2021-09-17 17:00:00|15134|15124|15129|15117|15135|15124|15128|15116|70
1631898300000|2021-09-17 17:05:00|15130|15118|15127|15116|15132|15121|15127|15116|45
1631898600000|2021-09-17 17:10:00|15128|15117|15127|15115|15128|15117|15126|15115|27
1631898900000|2021-09-17 17:15:00|15126|15116|15123|15112|15129|15118|15123|15111|83
1631899200000|2021-09-17 17:20:00|15124|15111|15120|15109|15124|15111|15118|15107|111
1631899500000|2021-09-17 17:25:00|15121|15110|15128|15116|15129|15117|15119|15108|304
1631899800000|2021-09-17 17:30:00|15127|15115|15124|15113|15128|15115|15120|15108|64
1631900100000|2021-09-17 17:35:00|15125|15114|15123|15112|15127|15115|15123|15112|64
1631900400000|2021-09-17 17:40:00|15124|15111|15120|15109|15124|15112|15120|15109|53
1631900700000|2021-09-17 17:45:00|15121|15108|15111|15099|15121|15108|15110|15098|127
1631901000000|2021-09-17 17:50:00|15110|15100|15112|15101|15113|15101|15107|15096|105
1631901300000|2021-09-17 17:55:00|15111|15100|15112|15101|15114|15103|15111|15099|57
1631901600000|2021-09-17 18:00:00|15111|15100|15116|15105|15116|15105|15111|15100|75
1631901900000|2021-09-17 18:05:00|15117|15106|15123|15112|15124|15113|15117|15106|67
1631902200000|2021-09-17 18:10:00|15124|15113|15118|15107|15124|15113|15118|15107|37
1631902500000|2021-09-17 18:15:00|15119|15108|15118|15107|15123|15111|15115|15103|75
1631902800000|2021-09-17 18:20:00|15119|15108|15123|15112|15123|15112|15119|15108|22
1631903100000|2021-09-17 18:25:00|15122|15111|15117|15105|15122|15111|15115|15103|43
1631903400000|2021-09-17 18:30:00|15116|15104|15115|15103|15117|15106|15114|15103|25
1631903700000|2021-09-17 18:35:00|15114|15102|15118|15107|15118|15107|15110|15099|117
1631904000000|2021-09-17 18:40:00|15119|15106|15119|15109|15121|15110|15115|15104|212
1631904300000|2021-09-17 18:45:00|15119.5|15109.5|15122.5|15112.5|15122.5|15112.5|15117.5|15107.5|23
1631904600000|2021-09-17 18:50:00|15122|15112|15121.5|15111.5|15124.5|15114.5|15121|15111|45
1631904900000|2021-09-17 18:55:00|15120.5|15110.5|15126.5|15116.5|15127.5|15117.5|15120|15110|292
1631905200000|2021-09-17 19:00:00|15127|15117|15123.5|15113.5|15128.5|15118.5|15123.5|15113.5|150
1631905500000|2021-09-17 19:05:00|15124|15114|15123.5|15113.5|15126.5|15116.5|15122.5|15112.5|55
1631905800000|2021-09-17 19:10:00|15124|15114|15116|15106|15124.5|15114.5|15116|15106|29
1631906100000|2021-09-17 19:15:00|15115.5|15105.5|15122|15112|15122|15112|15115.5|15105.5|27
1631906400000|2021-09-17 19:20:00|15123|15113|15127|15117|15127.5|15117.5|15123|15113|98
1631906700000|2021-09-17 19:25:00|15126.5|15116.5|15124|15114|15126.5|15116.5|15122.5|15112.5|87
1631907000000|2021-09-17 19:30:00|15123.5|15113.5|15123|15113|15125|15115|15119|15109|80
1631907300000|2021-09-17 19:35:00|15123.5|15113.5|15124.5|15114.5|15127.5|15117.5|15120.5|15110.5|134
1631907600000|2021-09-17 19:40:00|15125|15115|15132|15122|15134.5|15124.5|15125|15115|211
1631907900000|2021-09-17 19:45:00|15132.5|15122.5|15122|15112|15132.5|15122.5|15120|15110|110
1631908200000|2021-09-17 19:50:00|15122.5|15112.5|15125.5|15115.5|15126.5|15116.5|15118.5|15108.5|88
1631908500000|2021-09-17 19:55:00|15125|15115|15120|15110|15129|15119|15120|15110|176
1631908800000|2021-09-17 20:00:00|15119.5|15109.5|15111.5|15101.5|15119.5|15109.5|15110.5|15100.5|125
1631909100000|2021-09-17 20:05:00|15111|15101|15111|15101|15112|15102|15109.5|15099.5|37
1631909400000|2021-09-17 20:10:00|15110.5|15100.5|15113|15103|15113|15103|15110|15100|31
1631909700000|2021-09-17 20:15:00|15113.5|15103.5|15113|15103|15113.5|15103.5|15113|15103|11
1631910000000|2021-09-17 20:20:00|15113.5|15103.5|15115|15105|15115|15105|15113.5|15103.5|7
1631910300000|2021-09-17 20:25:00|15115.5|15105.5|15113|15103|15115.5|15105.5|15113|15103|9
1631910600000|2021-09-17 20:30:00|15113.5|15103.5|15111.5|15101.5|15114|15104|15111|15101|14
1631910900000|2021-09-17 20:35:00|15111|15101|15105.5|15095.5|15112|15102|15104.5|15094.5|119
1631911200000|2021-09-17 20:40:00|15106|15096|15098.5|15088.5|15107|15097|15098.5|15088.5|223
1631911500000|2021-09-17 20:45:00|15099|15089|15091.5|15081.5|15099.5|15089.5|15087.5|15077.5|335
1631911800000|2021-09-17 20:50:00|15090.5|15080.5|15090|15080|15091.5|15081.5|15089.5|15079.5|107
1631912100000|2021-09-17 20:55:00|15089.5|15079.5|15085.5|15075.5|15091.5|15081.5|15085.5|15075.5|239
1632088800000|2021-09-19 22:00:00|15121|15097|15112.3|15088.3|15122.7|15098.7|15111|15087|0
1632089100000|2021-09-19 22:05:00|15111.9|15087.9|15106.6|15082.6|15113.7|15089.7|15104.4|15080.4|0
1632089400000|2021-09-19 22:10:00|15107.3|15083.3|15103.5|15079.5|15108.5|15084.5|15098.4|15074.4|0
1632089700000|2021-09-19 22:15:00|15103.8|15079.8|15089.5|15065.5|15106.1|15082.1|15088.9|15064.9|0
1632090000000|2021-09-19 22:20:00|15088.9|15064.9|15083.4|15059.4|15090.8|15066.8|15081.8|15057.8|0
1632090300000|2021-09-19 22:25:00|15083.7|15059.7|15084.5|15060.5|15085.8|15061.8|15078.6|15054.6|0
1632090600000|2021-09-19 22:30:00|15085.2|15061.2|15087.8|15063.8|15088.4|15064.4|15084.5|15060.5|0
1632090900000|2021-09-19 22:35:00|15088.4|15064.4|15092.7|15068.7|15093.4|15069.4|15088.4|15064.4|0
1632091200000|2021-09-19 22:40:00|15093.4|15069.4|15097.9|15073.9|15097.9|15073.9|15092.1|15068.1|0
1632091500000|2021-09-19 22:45:00|15098.5|15074.5|15099.3|15075.3|15101.3|15077.3|15095|15071|0
1632091800000|2021-09-19 22:50:00|15100|15076|15102.9|15078.9|15103.5|15079.5|15098.7|15074.7|0
1632092100000|2021-09-19 22:55:00|15103.5|15079.5|15102.9|15078.9|15103.8|15079.8|15101.3|15077.3|0
1632092400000|2021-09-19 23:00:00|15103.5|15079.5|15100.3|15076.3|15104.5|15080.5|15100.3|15076.3|0
1632092700000|2021-09-19 23:05:00|15100.9|15076.9|15102.9|15078.9|15103.5|15079.5|15100.3|15076.3|0
1632093000000|2021-09-19 23:10:00|15103.2|15079.2|15102.2|15078.2|15104.8|15080.8|15101.6|15077.6|0
1632093300000|2021-09-19 23:15:00|15102.9|15078.9|15103.8|15079.8|15105.8|15081.8|15100.9|15076.9|0
1632093600000|2021-09-19 23:20:00|15100.6|15076.6|15105.8|15081.8|15105.8|15081.8|15098.7|15074.7|0
1632093900000|2021-09-19 23:25:00|15106.4|15082.4|15110.9|15086.9|15111.6|15087.6|15106.4|15082.4|0
1632094200000|2021-09-19 23:30:00|15110.3|15086.3|15112.2|15088.2|15112.2|15088.2|15108.3|15084.3|0
1632094500000|2021-09-19 23:35:00|15111.9|15087.9|15109.8|15085.8|15112.2|15088.2|15108.8|15084.8|0
1632094800000|2021-09-19 23:40:00|15110.1|15086.1|15105.5|15081.5|15110.5|15086.5|15103.3|15079.3|0
1632095100000|2021-09-19 23:45:00|15105.8|15081.8|15106.8|15082.8|15106.8|15082.8|15104.2|15080.2|0
1632095400000|2021-09-19 23:50:00|15106.1|15082.1|15106.8|15082.8|15107.4|15083.4|15104.9|15080.9|0
1632095700000|2021-09-19 23:55:00|15106.1|15082.1|15107.4|15083.4|15108.7|15084.7|15105.5|15081.5|0
1632096000000|2021-09-20 00:00:00|15108.1|15084.1|15110|15086|15110.7|15086.7|15106.5|15082.5|0
1632096300000|2021-09-20 00:05:00|15109.4|15085.4|15108.1|15084.1|15110.7|15086.7|15106.8|15082.8|0
1632096600000|2021-09-20 00:10:00|15107.7|15083.7|15106.8|15082.8|15108.7|15084.7|15105.2|15081.2|0
1632096900000|2021-09-20 00:15:00|15107.4|15083.4|15113.2|15089.2|15116.6|15092.6|15106.8|15082.8|0
1632097200000|2021-09-20 00:20:00|15114.1|15090.1|15107.3|15083.3|15114.4|15090.4|15101.3|15077.3|0
1632097500000|2021-09-20 00:25:00|15107.2|15083.2|15114|15090|15114.3|15090.3|15105.6|15081.6|0
1632097800000|2021-09-20 00:30:00|15114.1|15090.1|15114.7|15090.7|15114.7|15090.7|15111.2|15087.2|0
1632098100000|2021-09-20 00:35:00|15114.6|15090.6|15105.8|15081.8|15115.8|15091.8|15105|15081|0
1632098400000|2021-09-20 00:40:00|15106.1|15082.1|15101.1|15077.1|15108.8|15084.8|15098.4|15074.4|0
1632098700000|2021-09-20 00:45:00|15100.9|15076.9|15105|15081|15106.2|15082.2|15100.9|15076.9|0
1632099000000|2021-09-20 00:50:00|15104.4|15080.4|15117.8|15093.8|15120.5|15096.5|15101.4|15077.4|0
1632099300000|2021-09-20 00:55:00|15118|15094|15116.3|15092.3|15119.4|15095.4|15114.7|15090.7|0
1632099600000|2021-09-20 01:00:00|15106|15096|15050|15040|15106|15096|15050|15040|2530
1632099900000|2021-09-20 01:05:00|15049|15039|14962|14952|15049|15039|14959|14949|2265
1632100200000|2021-09-20 01:10:00|14963|14953|14921|14911|14978|14968|14910|14900|2774
1632100500000|2021-09-20 01:15:00|14922|14912|14940|14930|14968|14958|14917|14907|2354
1632100800000|2021-09-20 01:20:00|14939|14929|14879|14869|14950|14940|14864|14854|2195
1632101100000|2021-09-20 01:25:00|14878|14868|14883|14873|14889|14879|14838|14828|2699
1632101400000|2021-09-20 01:30:00|14884|14874|14772|14762|14907|14897|14772|14762|6200
1632101700000|2021-09-20 01:35:00|14774|14764|14690|14680|14775|14765|14690|14680|6213
1632102000000|2021-09-20 01:40:00|14691|14681|14703|14693|14711|14701|14592|14582|8188
1632102300000|2021-09-20 01:45:00|14705|14695|14643|14633|14719|14709|14629|14619|4796
1632102600000|2021-09-20 01:50:00|14645|14635|14698|14688|14724|14714|14632|14622|2902
1632102900000|2021-09-20 01:55:00|14697|14687|14621|14611|14699|14689|14616|14606|3358
1632103200000|2021-09-20 02:00:00|14623|14613|14616|14606|14630|14620|14609|14599|1649
1632103500000|2021-09-20 02:05:00|14615|14605|14578|14568|14642|14632|14558|14548|5398
1632103800000|2021-09-20 02:10:00|14577|14567|14595|14585|14610|14600|14570|14560|1468
1632104100000|2021-09-20 02:15:00|14594|14584|14580|14570|14597|14587|14571|14561|1837
1632104400000|2021-09-20 02:20:00|14577|14567|14606|14596|14606|14596|14548|14538|2517
1632104700000|2021-09-20 02:25:00|14604|14594|14609|14599|14626|14616|14591|14581|1544
1632105000000|2021-09-20 02:30:00|14608|14598|14547|14537|14626|14616|14546|14536|3246
1632105300000|2021-09-20 02:35:00|14546|14536|14637|14627|14640|14630|14541|14531|2990
1632105600000|2021-09-20 02:40:00|14639|14629|14565|14555|14645|14635|14556|14546|1926
1632105900000|2021-09-20 02:45:00|14560|14550|14629|14619|14630|14620|14545|14535|2875
1632106200000|2021-09-20 02:50:00|14630|14620|14564|14554|14630|14620|14562|14552|1757
1632106500000|2021-09-20 02:55:00|14563|14553|14554|14544|14586|14576|14552|14542|1227
1632106800000|2021-09-20 03:00:00|14558|14548|14529|14519|14558|14548|14522|14512|2247
1632107100000|2021-09-20 03:05:00|14528|14518|14538|14528|14539|14529|14524|14514|1495
1632107400000|2021-09-20 03:10:00|14539|14529|14577|14567|14578|14568|14527|14517|1954
1632107700000|2021-09-20 03:15:00|14578|14568|14571|14561|14590|14580|14552|14542|1981
1632108000000|2021-09-20 03:20:00|14570|14560|14560|14550|14572|14562|14556|14546|861
1632108300000|2021-09-20 03:25:00|14558|14548|14558|14548|14564|14554|14549|14539|668
1632108600000|2021-09-20 03:30:00|14557|14547|14548|14538|14557|14547|14540|14530|475
1632108900000|2021-09-20 03:35:00|14547|14537|14524|14514|14549|14539|14524|14514|938
1632109200000|2021-09-20 03:40:00|14525|14515|14532|14522|14540|14530|14520|14510|1559
1632109500000|2021-09-20 03:45:00|14533|14523|14579|14569|14579|14569|14533|14523|595
1632109800000|2021-09-20 03:50:00|14578|14568|14589|14579|14592|14582|14572|14562|1374
1632110100000|2021-09-20 03:55:00|14588|14578|14590|14580|14592|14582|14575|14565|794
1632110400000|2021-09-20 04:00:00|14591|14581|14576|14566|14593|14583|14576|14566|247
1632110700000|2021-09-20 04:05:00|14577|14567|14578|14568|14584|14574|14573|14563|193
1632111000000|2021-09-20 04:10:00|14580|14570|14578|14568|14580|14570|14577|14567|87
1632111300000|2021-09-20 04:15:00|14577|14567|14570|14560|14578|14568|14569|14559|142
1632111600000|2021-09-20 04:20:00|14569|14559|14568|14558|14569|14559|14566|14556|117
1632111900000|2021-09-20 04:25:00|14566|14556|14566|14556|14567|14557|14562|14552|310
1632112200000|2021-09-20 04:30:00|14565|14555|14565|14555|14569|14559|14565|14555|296
1632112500000|2021-09-20 04:35:00|14566|14556|14566|14556|14570|14560|14562|14552|293
1632112800000|2021-09-20 04:40:00|14567|14557|14578|14568|14579|14569|14566|14556|240
1632113100000|2021-09-20 04:45:00|14579|14569|14577|14567|14579|14569|14575|14565|412
1632113400000|2021-09-20 04:50:00|14576|14566|14584|14574|14584|14574|14576|14566|342
1632113700000|2021-09-20 04:55:00|14582|14572|14584|14574|14590|14580|14582|14572|531
1632114000000|2021-09-20 05:00:00|14581|14571|14603|14593|14605|14595|14567|14557|3869
1632114300000|2021-09-20 05:05:00|14604|14594|14621|14611|14665|14655|14603|14593|3621
1632114600000|2021-09-20 05:10:00|14620|14610|14670|14660|14679|14669|14618|14608|2616
1632114900000|2021-09-20 05:15:00|14669|14659|14663|14653|14691|14681|14643|14633|1706
1632115200000|2021-09-20 05:20:00|14664|14654|14678|14668|14686|14676|14634|14624|1919
1632115500000|2021-09-20 05:25:00|14679|14669|14693|14683|14697|14687|14672|14662|1866
1632115800000|2021-09-20 05:30:00|14694|14684|14668|14658|14713|14703|14666|14656|1687
1632116100000|2021-09-20 05:35:00|14670|14660|14689|14679|14700|14690|14669|14659|985
1632116400000|2021-09-20 05:40:00|14690|14680|14691|14681|14699|14689|14686|14676|593
1632116700000|2021-09-20 05:45:00|14692|14682|14697|14687|14701|14691|14689|14679|474
1632117000000|2021-09-20 05:50:00|14698|14688|14695|14685|14701|14691|14691|14681|331
1632117300000|2021-09-20 05:55:00|14697|14687|14701|14691|14701|14691|14675|14665|1490
1632117600000|2021-09-20 06:00:00|14699|14689|14693|14683|14720|14710|14693|14683|1338
1632117900000|2021-09-20 06:05:00|14694|14684|14669|14659|14698|14688|14667|14657|1823
1632118200000|2021-09-20 06:10:00|14667|14657|14686|14676|14692|14682|14662|14652|1691
1632118500000|2021-09-20 06:15:00|14687|14677|14679|14669|14700|14690|14678|14668|1689
1632118800000|2021-09-20 06:20:00|14681|14671|14685|14675|14688|14678|14676|14666|515
1632119100000|2021-09-20 06:25:00|14687|14677|14699|14689|14699|14689|14682|14672|508
1632119400000|2021-09-20 06:30:00|14698|14688|14686|14676|14708|14698|14683|14673|769
1632119700000|2021-09-20 06:35:00|14687|14677|14658|14648|14694|14684|14655|14645|847
1632120000000|2021-09-20 06:40:00|14659|14649|14673|14663|14683|14673|14659|14649|846
1632120300000|2021-09-20 06:45:00|14676|14666|14694|14684|14694|14684|14646|14636|1771
1632120600000|2021-09-20 06:50:00|14692|14682|14702|14692|14705|14695|14689|14679|1021
1632120900000|2021-09-20 06:55:00|14703|14693|14701|14691|14709|14699|14693|14683|1419
1632121200000|2021-09-20 07:00:00|14702|14690|14705|14694|14715|14704|14694|14683|816
1632121500000|2021-09-20 07:05:00|14706|14695|14710|14699|14716|14705|14701|14690|466
1632121800000|2021-09-20 07:10:00|14709|14698|14705|14693|14722|14711|14700|14689|1153
1632122100000|2021-09-20 07:15:00|14704|14691|14694|14682|14706|14694|14690|14679|1211
1632122400000|2021-09-20 07:20:00|14693|14683|14673|14662|14700|14689|14672|14661|1309
1632122700000|2021-09-20 07:25:00|14674|14661|14683|14671|14683|14671|14655|14644|1961
1632123000000|2021-09-20 07:30:00|14684|14672|14695|14683|14699|14688|14679|14668|658
1632123300000|2021-09-20 07:35:00|14697|14685|14691|14680|14697|14685|14685|14674|1038
1632123600000|2021-09-20 07:40:00|14690|14679|14689|14678|14697|14685|14676|14665|1149
1632123900000|2021-09-20 07:45:00|14691|14680|14669|14657|14694|14683|14663|14651|1441
1632124200000|2021-09-20 07:50:00|14668|14656|14665|14653|14674|14662|14661|14649|994
1632124500000|2021-09-20 07:55:00|14664|14654|14680|14669|14683|14672|14651|14640|1648
1632124800000|2021-09-20 08:00:00|14681|14670|14692|14681|14693|14682|14678|14666|1333
1632125100000|2021-09-20 08:05:00|14691|14680|14678|14667|14692|14681|14677|14666|1239
1632125400000|2021-09-20 08:10:00|14679|14668|14679|14668|14683|14672|14676|14665|1210
1632125700000|2021-09-20 08:15:00|14680|14669|14680|14669|14687|14676|14679|14668|830
1632126000000|2021-09-20 08:20:00|14681|14670|14680|14669|14686|14675|14679|14668|811
1632126300000|2021-09-20 08:25:00|14681|14668|14695|14681|14698|14686|14680|14668|1339
1632126600000|2021-09-20 08:30:00|14694.8|14670.8|14700.9|14676.9|14702.1|14678.1|14680.2|14656.2|0
1632126900000|2021-09-20 08:35:00|14700.4|14676.4|14693.5|14669.5|14702.1|14678.1|14693.5|14669.5|406
1632127200000|2021-09-20 08:40:00|14692.6|14668.6|14694|14670|14696|14672|14685.7|14661.7|0
1632127500000|2021-09-20 08:45:00|14693.1|14669.1|14705|14681|14707|14683|14688.5|14664.5|0
1632127800000|2021-09-20 08:50:00|14705.3|14681.3|14713.6|14689.6|14722|14698|14705.3|14681.3|0
1632128100000|2021-09-20 08:55:00|14714.1|14690.1|14697.5|14673.5|14716.4|14692.4|14688.9|14664.9|0
1632128400000|2021-09-20 09:00:00|14698.4|14674.4|14704|14693|14717|14706|14692|14674.1|899
1632128700000|2021-09-20 09:05:00|14703|14692|14703|14692|14706|14695|14699|14688|153
1632129000000|2021-09-20 09:10:00|14704|14691|14704|14693|14704|14693|14699|14688|87
1632129300000|2021-09-20 09:15:00|14703|14692|14704|14693|14708|14697|14701|14690|233
1632129600000|2021-09-20 09:20:00|14703|14692|14701|14690|14703|14692|14697|14686|376
1632129900000|2021-09-20 09:25:00|14700|14689|14701|14689|14716|14705|14699|14688|371
1632130200000|2021-09-20 09:30:00|14700|14688|14698|14686|14704|14693|14694|14683|139
1632130500000|2021-09-20 09:35:00|14697|14685|14683|14672|14697|14686|14678|14667|335
1632130800000|2021-09-20 09:40:00|14682|14671|14692|14681|14694|14683|14678|14667|261
1632131100000|2021-09-20 09:45:00|14691|14680|14678|14667|14692|14681|14677|14666|154
1632131400000|2021-09-20 09:50:00|14679|14668|14687|14676|14691|14680|14678|14667|166
1632131700000|2021-09-20 09:55:00|14688|14677|14690|14679|14692|14681|14687|14676|123
1632132000000|2021-09-20 10:00:00|14691|14680|14691|14680|14693|14682|14686|14675|331
1632132300000|2021-09-20 10:05:00|14692|14681|14694|14683|14699|14688|14691|14680|171
1632132600000|2021-09-20 10:10:00|14695|14682|14690|14679|14695|14682|14688|14676|105
1632132900000|2021-09-20 10:15:00|14692|14678|14692|14681|14698|14687|14691|14678|179
1632133200000|2021-09-20 10:20:00|14691|14680|14697|14685|14698|14687|14689|14678|188
1632133500000|2021-09-20 10:25:00|14698|14686|14698|14686|14700|14689|14696|14685|123
1632133800000|2021-09-20 10:30:00|14697|14687|14698|14686|14700|14689|14695|14684|116
1632134100000|2021-09-20 10:35:00|14697|14685|14687|14675|14697|14686|14684|14673|164
1632134400000|2021-09-20 10:40:00|14686|14674|14690|14679|14690|14679|14683|14672|61
1632134700000|2021-09-20 10:45:00|14691|14680|14691|14680|14695|14684|14689|14678|60
1632135000000|2021-09-20 10:50:00|14690|14679|14686|14675|14690|14679|14683|14672|61
1632135300000|2021-09-20 10:55:00|14687|14674|14681|14670|14687|14675|14678|14667|79
1632135600000|2021-09-20 11:00:00|14682|14671|14689|14677|14692|14681|14680|14669|88
1632135900000|2021-09-20 11:05:00|14690|14678|14686|14675|14691|14679|14685|14673|67
1632136200000|2021-09-20 11:10:00|14687|14674|14687|14676|14692|14681|14685|14674|73
1632136500000|2021-09-20 11:15:00|14689|14677|14679|14668|14690|14679|14678|14666|116
1632136800000|2021-09-20 11:20:00|14678|14667|14664|14653|14679|14667|14663|14652|256
1632137100000|2021-09-20 11:25:00|14666|14654|14665|14654|14671|14659|14663|14651|119
1632137400000|2021-09-20 11:30:00|14666|14655|14628|14617|14666|14655|14627|14616|680
1632137700000|2021-09-20 11:35:00|14627|14616|14634|14623|14637|14625|14627|14615|348
1632138000000|2021-09-20 11:40:00|14633|14622|14632|14621|14634|14623|14618|14606|366
1632138300000|2021-09-20 11:45:00|14633|14622|14646|14634|14650|14638|14628|14617|221
1632138600000|2021-09-20 11:50:00|14645|14633|14632|14621|14650|14638|14632|14621|190
1632138900000|2021-09-20 11:55:00|14633|14620|14639|14628|14641|14629|14633|14620|49
1632139200000|2021-09-20 12:00:00|14638|14627|14639|14627|14643|14631|14626|14615|275
1632139500000|2021-09-20 12:05:00|14638|14628|14631|14620|14648|14636|14630|14618|122
1632139800000|2021-09-20 12:10:00|14632|14621|14634|14623|14643|14631|14626|14615|173
1632140100000|2021-09-20 12:15:00|14633|14622|14628|14616|14638|14626|14626|14614|174
1632140400000|2021-09-20 12:20:00|14627|14617|14629|14617|14634|14623|14625|14614|99
1632140700000|2021-09-20 12:25:00|14628|14616|14626|14614|14634|14622|14623|14612|183
1632141000000|2021-09-20 12:30:00|14625|14612|14622|14611|14629|14618|14622|14611|214
1632141300000|2021-09-20 12:35:00|14623|14612|14640|14629|14640|14629|14623|14612|169
1632141600000|2021-09-20 12:40:00|14641|14630|14627|14616|14646|14635|14625|14614|500
1632141900000|2021-09-20 12:45:00|14628|14617|14642|14630|14645|14634|14627|14616|126
1632142200000|2021-09-20 12:50:00|14641|14631|14653|14641|14654|14643|14639|14627|174
1632142500000|2021-09-20 12:55:00|14652|14640|14651|14640|14658|14646|14649|14637|203
1632142800000|2021-09-20 13:00:00|14652|14641|14647|14636|14655|14644|14642|14631|104
1632143100000|2021-09-20 13:05:00|14648|14635|14663|14651|14663|14652|14643|14632|110
1632143400000|2021-09-20 13:10:00|14662|14652|14679|14667|14679|14668|14659|14648|309
1632143700000|2021-09-20 13:15:00|14678|14668|14671|14660|14679|14668|14669|14658|359
1632144000000|2021-09-20 13:20:00|14670|14659|14671|14660|14677|14666|14669|14658|153
1632144300000|2021-09-20 13:25:00|14670|14659|14668|14657|14673|14661|14665|14654|227
1632144600000|2021-09-20 13:30:00|14667|14656|14690|14678|14706|14695|14663|14652|1358
1632144900000|2021-09-20 13:35:00|14691|14679|14706|14695|14707|14696|14685|14673|606
1632145200000|2021-09-20 13:40:00|14707|14694|14711|14700|14711|14700|14698|14687|452
1632145500000|2021-09-20 13:45:00|14712|14702|14701|14689|14718|14707|14697|14686|421
1632145800000|2021-09-20 13:50:00|14702|14690|14702|14691|14710|14699|14693|14681|435
1632146100000|2021-09-20 13:55:00|14703|14692|14702|14691|14707|14696|14695|14684|441
1632146400000|2021-09-20 14:00:00|14701|14690|14692|14681|14702|14691|14691|14679|473
1632146700000|2021-09-20 14:05:00|14691|14680|14690|14679|14701|14690|14683|14671|531
1632147000000|2021-09-20 14:10:00|14691|14678|14694|14683|14701|14689|14688|14677|162
1632147300000|2021-09-20 14:15:00|14693|14682|14702|14690|14703|14692|14686|14674|506
1632147600000|2021-09-20 14:20:00|14701|14689|14684|14672|14702|14690|14684|14672|267
1632147900000|2021-09-20 14:25:00|14686|14673|14693|14681|14698|14686|14680|14669|238
1632148200000|2021-09-20 14:30:00|14692|14680|14688|14677|14699|14687|14685|14674|132
1632148500000|2021-09-20 14:35:00|14689|14678|14690|14678|14698|14687|14685|14674|303
1632148800000|2021-09-20 14:40:00|14689|14679|14677|14666|14690|14679|14674|14663|312
1632149100000|2021-09-20 14:45:00|14678|14665|14683|14672|14685|14674|14668|14656|290
1632149400000|2021-09-20 14:50:00|14682|14671|14691|14680|14692|14681|14676|14665|168
1632149700000|2021-09-20 14:55:00|14690|14679|14677|14665|14690|14679|14671|14659|220
1632150000000|2021-09-20 15:00:00|14676|14664|14673|14662|14677|14666|14663|14652|241
1632150300000|2021-09-20 15:05:00|14674|14663|14676|14665|14684|14672|14673|14663|169
1632150600000|2021-09-20 15:10:00|14675|14664|14686|14674|14689|14678|14675|14664|244
1632150900000|2021-09-20 15:15:00|14685|14673|14688|14677|14688|14677|14678|14667|185
1632151200000|2021-09-20 15:20:00|14689|14676|14683|14672|14689|14678|14680|14669|66
1632151500000|2021-09-20 15:25:00|14684|14671|14686|14675|14688|14676|14678|14667|121
1632151800000|2021-09-20 15:30:00|14687|14677|14679|14668|14689|14678|14676|14665|170
1632152100000|2021-09-20 15:35:00|14680|14669|14672|14661|14681|14669|14669|14657|107
1632152400000|2021-09-20 15:40:00|14671|14660|14670|14659|14673|14662|14668|14657|131
1632152700000|2021-09-20 15:45:00|14669|14658|14671|14659|14673|14662|14666|14655|183
1632153000000|2021-09-20 15:50:00|14670|14660|14666|14654|14671|14660|14660|14648|197
1632153300000|2021-09-20 15:55:00|14665|14653|14657|14646|14665|14654|14652|14641|257
1632153600000|2021-09-20 16:00:00|14656|14645|14643|14632|14659|14648|14643|14632|188
1632153900000|2021-09-20 16:05:00|14642|14631|14634|14623|14643|14632|14634|14622|320
1632154200000|2021-09-20 16:10:00|14635|14625|14647|14636|14651|14639|14635|14623|186
1632154500000|2021-09-20 16:15:00|14648|14637|14641|14630|14648|14637|14641|14630|153
1632154800000|2021-09-20 16:20:00|14642|14631|14635|14624|14645|14634|14631|14620|161
1632155100000|2021-09-20 16:25:00|14636|14626|14649|14637|14652|14640|14636|14626|208
1632155400000|2021-09-20 16:30:00|14648|14636|14643|14632|14651|14640|14641|14629|174
1632155700000|2021-09-20 16:35:00|14644|14633|14643|14632|14647|14635|14640|14629|116
1632156000000|2021-09-20 16:40:00|14642|14631|14635|14623|14643|14632|14631|14620|96
1632156300000|2021-09-20 16:45:00|14634|14622|14637|14626|14641|14630|14627|14615|157
1632156600000|2021-09-20 16:50:00|14636|14625|14636|14624|14641|14630|14633|14622|72
1632156900000|2021-09-20 16:55:00|14635|14625|14628|14616|14639|14628|14624|14613|119
1632157200000|2021-09-20 17:00:00|14627|14617|14627|14615|14633|14622|14625|14614|297
1632157500000|2021-09-20 17:05:00|14626|14616|14617|14606|14628|14616|14617|14605|204
1632157800000|2021-09-20 17:10:00|14618|14607|14624|14612|14626|14614|14617|14606|84
1632158100000|2021-09-20 17:15:00|14623|14613|14630|14618|14631|14620|14622|14611|146
1632158400000|2021-09-20 17:20:00|14631|14619|14630|14619|14631|14620|14625|14613|209
1632158700000|2021-09-20 17:25:00|14631|14620|14640|14628|14640|14629|14630|14619|66
1632159000000|2021-09-20 17:30:00|14639|14629|14634|14623|14640|14629|14631|14620|75
1632159300000|2021-09-20 17:35:00|14635|14624|14644|14633|14644|14633|14634|14622|64
1632159600000|2021-09-20 17:40:00|14645|14632|14634|14622|14645|14633|14633|14622|74
1632159900000|2021-09-20 17:45:00|14633|14623|14639|14627|14640|14629|14631|14620|51
1632160200000|2021-09-20 17:50:00|14638|14628|14634|14622|14642|14631|14634|14622|40
1632160500000|2021-09-20 17:55:00|14633|14623|14630|14619|14637|14626|14630|14619|91
1632160800000|2021-09-20 18:00:00|14631|14620|14632|14621|14636|14625|14625|14614|91
1632161100000|2021-09-20 18:05:00|14631|14620|14622|14610|14633|14621|14621|14610|151
1632161400000|2021-09-20 18:10:00|14623|14611|14618|14606|14624|14612|14618|14606|72
1632161700000|2021-09-20 18:15:00|14619|14607|14616|14605|14621|14610|14615|14604|174
1632162000000|2021-09-20 18:20:00|14615|14604|14596|14585|14615|14604|14595|14584|712
1632162300000|2021-09-20 18:25:00|14597|14584|14591|14580|14601|14589|14590|14579|195
1632162600000|2021-09-20 18:30:00|14592|14581|14593|14581|14595|14583|14587|14576|290
1632162900000|2021-09-20 18:35:00|14592|14582|14591|14579|14594|14583|14586|14575|290
1632163200000|2021-09-20 18:40:00|14592|14580|14594.5|14584.5|14603|14592|14592|14580|259
1632163500000|2021-09-20 18:45:00|14594|14584|14600|14590|14605|14595|14588.5|14578.5|274
1632163800000|2021-09-20 18:50:00|14600.5|14590.5|14586.5|14576.5|14601.5|14591.5|14586.5|14576.5|215
1632164100000|2021-09-20 18:55:00|14587|14577|14586|14576|14594|14584|14576|14566|289
1632164400000|2021-09-20 19:00:00|14585.5|14575.5|14600|14590|14601.5|14591.5|14585.5|14575.5|228
1632164700000|2021-09-20 19:05:00|14599.5|14589.5|14588.5|14578.5|14600|14590|14587|14577|198
1632165000000|2021-09-20 19:10:00|14588|14578|14587|14577|14596.5|14586.5|14585.5|14575.5|227
1632165300000|2021-09-20 19:15:00|14586.5|14576.5|14577.5|14567.5|14593.5|14583.5|14575.5|14565.5|305
1632165600000|2021-09-20 19:20:00|14578.5|14568.5|14593.5|14583.5|14594|14584|14577|14567|265
1632165900000|2021-09-20 19:25:00|14593|14583|14606|14596|14606|14596|14587.5|14577.5|170
1632166200000|2021-09-20 19:30:00|14605.5|14595.5|14615.5|14605.5|14619.5|14609.5|14604|14594|229
1632166500000|2021-09-20 19:35:00|14615|14605|14617.5|14607.5|14628.5|14618.5|14615|14605|358
1632166800000|2021-09-20 19:40:00|14617|14607|14623.5|14613.5|14628.5|14618.5|14617|14607|153
1632167100000|2021-09-20 19:45:00|14622.5|14612.5|14624|14614|14629.5|14619.5|14615|14605|204
1632167400000|2021-09-20 19:50:00|14624.5|14614.5|14639.5|14629.5|14644|14634|14624.5|14614.5|162
1632167700000|2021-09-20 19:55:00|14640|14630|14638|14628|14644|14634|14635.5|14625.5|249
1632168000000|2021-09-20 20:00:00|14637.5|14627.5|14641|14631|14642.5|14632.5|14633.5|14623.5|281
1632168300000|2021-09-20 20:05:00|14640.5|14630.5|14625|14615|14640.5|14630.5|14623|14613|130
1632168600000|2021-09-20 20:10:00|14625.5|14615.5|14622.5|14612.5|14629|14619|14622|14612|71
1632168900000|2021-09-20 20:15:00|14623|14613|14623.5|14613.5|14628|14618|14621.5|14611.5|129
1632169200000|2021-09-20 20:20:00|14624|14614|14630|14620|14632|14622|14624|14614|79
1632169500000|2021-09-20 20:25:00|14630.5|14620.5|14632|14622|14632.5|14622.5|14629.5|14619.5|22
1632169800000|2021-09-20 20:30:00|14631|14621|14632|14622|14632.5|14622.5|14630|14620|30
1632170100000|2021-09-20 20:35:00|14632.5|14622.5|14630.5|14620.5|14633|14623|14629.5|14619.5|36
1632170400000|2021-09-20 20:40:00|14631|14621|14634|14624|14635.5|14625.5|14630.5|14620.5|65
1632170700000|2021-09-20 20:45:00|14634.5|14624.5|14627.5|14617.5|14635|14625|14621.5|14611.5|103
1632171000000|2021-09-20 20:50:00|14627|14617|14632|14622|14632|14622|14627|14617|10
1632171300000|2021-09-20 20:55:00|14632.5|14622.5|14633|14623|14633|14623|14632|14622|3
1632171600000|2021-09-20 21:00:00|14632.5|14622.5|14631.5|14621.5|14633|14623|14631|14621|7
1632171900000|2021-09-20 21:05:00|14631|14621|14631|14621|14631|14621|14631|14621|1
1632172200000|2021-09-20 21:10:00|14630.5|14620.5|14632.5|14622.5|14633|14623|14629|14619|14
1632172500000|2021-09-20 21:15:00|14646.3|14622.3|14647.1|14623.1|14647.3|14623.3|14645.7|14621.7|1
1632172800000|2021-09-20 21:20:00|14647.6|14623.6|14647.2|14623.2|14648|14624|14647.1|14623.1|0
1632173100000|2021-09-20 21:25:00|14647.4|14623.4|14644.9|14620.9|14647.4|14623.4|14644.3|14620.3|0
1632173400000|2021-09-20 21:30:00|14644.8|14620.8|14644.3|14620.3|14645|14621|14643.7|14619.7|0
1632173700000|2021-09-20 21:35:00|14644.2|14620.2|14656.6|14632.6|14656.9|14632.9|14644|14620|0
1632174000000|2021-09-20 21:40:00|14656.8|14632.8|14657.7|14633.7|14657.9|14633.9|14656.8|14632.8|0
1632174300000|2021-09-20 21:45:00|14657.8|14633.8|14657.4|14633.4|14657.8|14633.8|14657.2|14633.2|0
1632174600000|2021-09-20 21:50:00|14657.2|14633.2|14657.3|14633.3|14657.7|14633.7|14656.2|14632.2|0
1632174900000|2021-09-20 21:55:00|14657.1|14633.1|14654.7|14630.7|14657.3|14633.3|14654.7|14630.7|0
1632175200000|2021-09-20 22:00:00|14653.6|14629.6|14657.7|14633.7|14664.7|14640.7|14653.6|14629.6|0
1632175500000|2021-09-20 22:05:00|14657.1|14633.1|14662.8|14638.8|14664.7|14640.7|14655.8|14631.8|0
1632175800000|2021-09-20 22:10:00|14663.5|14639.5|14663.2|14639.2|14665.1|14641.1|14661.6|14637.6|0
1632176100000|2021-09-20 22:15:00|14664.5|14640.5|14665.9|14641.9|14666.5|14642.5|14664.5|14640.5|0
1632176400000|2021-09-20 22:20:00|14665.2|14641.2|14668.5|14644.5|14668.5|14644.5|14662.7|14638.7|0
1632176700000|2021-09-20 22:25:00|14667.9|14643.9|14667.4|14643.4|14669.9|14645.9|14667.3|14643.3|0
1632177000000|2021-09-20 22:30:00|14668|14644|14669.6|14645.6|14671.2|14647.2|14668|14644|0
1632177300000|2021-09-20 22:35:00|14670.2|14646.2|14669|14645|14670.2|14646.2|14668.4|14644.4|0
1632177600000|2021-09-20 22:40:00|14668.4|14644.4|14658.6|14634.6|14669.2|14645.2|14658.6|14634.6|0
1632177900000|2021-09-20 22:45:00|14658|14634|14656.7|14632.7|14658|14634|14654.2|14630.2|0
1632178200000|2021-09-20 22:50:00|14656.1|14632.1|14662.6|14638.6|14662.9|14638.9|14652.9|14628.9|0
1632178500000|2021-09-20 22:55:00|14663.2|14639.2|14663.8|14639.8|14665.7|14641.7|14661.9|14637.9|0
1632178800000|2021-09-20 23:00:00|14663.5|14639.5|14662.2|14638.2|14667.6|14643.6|14662.2|14638.2|0
1632179100000|2021-09-20 23:05:00|14662.8|14638.8|14662.2|14638.2|14664.1|14640.1|14662.2|14638.2|0
1632179400000|2021-09-20 23:10:00|14660.9|14636.9|14658.9|14634.9|14662.2|14638.2|14656.4|14632.4|0
1632179700000|2021-09-20 23:15:00|14658.3|14634.3|14657|14633|14658.3|14634.3|14650.7|14626.7|0
1632180000000|2021-09-20 23:20:00|14657.4|14633.4|14652.2|14628.2|14657.4|14633.4|14652.2|14628.2|0
1632180300000|2021-09-20 23:25:00|14652.8|14628.8|14655.9|14631.9|14655.9|14631.9|14650.9|14626.9|0
1632180600000|2021-09-20 23:30:00|14656.5|14632.5|14652.8|14628.8|14657.2|14633.2|14652.7|14628.7|0
1632180900000|2021-09-20 23:35:00|14652.2|14628.2|14652.8|14628.8|14653.5|14629.5|14649.7|14625.7|0
1632181200000|2021-09-20 23:40:00|14653.5|14629.5|14663.4|14639.4|14665.3|14641.3|14653.5|14629.5|0
1632181500000|2021-09-20 23:45:00|14664.7|14640.7|14673.8|14649.8|14675.7|14651.7|14664.1|14640.1|0
1632181800000|2021-09-20 23:50:00|14673.2|14649.2|14676.3|14652.3|14678.2|14654.2|14671.2|14647.2|0
1632182100000|2021-09-20 23:55:00|14675.7|14651.7|14688.7|14664.7|14691.5|14667.5|14675.7|14651.7|0
1632182400000|2021-09-21 00:00:00|14689.4|14665.4|14681.1|14657.1|14689.4|14665.4|14679.9|14655.9|0
1632182700000|2021-09-21 00:05:00|14681.4|14657.4|14694.6|14670.6|14694.6|14670.6|14681.1|14657.1|0
1632183000000|2021-09-21 00:10:00|14694.3|14670.3|14702.7|14678.7|14704|14680|14694|14670|0
1632183300000|2021-09-21 00:15:00|14703.3|14679.3|14709|14685|14711.9|14687.9|14702.7|14678.7|0
1632183600000|2021-09-21 00:20:00|14709.5|14685.5|14706.5|14682.5|14713.5|14689.5|14706.1|14682.1|0
1632183900000|2021-09-21 00:25:00|14706.9|14682.9|14701|14677|14706.9|14682.9|14698.4|14674.4|0
1632184200000|2021-09-21 00:30:00|14701.5|14677.5|14710.8|14686.8|14714.9|14690.9|14699.8|14675.8|0
1632184500000|2021-09-21 00:35:00|14710.5|14686.5|14714.8|14690.8|14716.3|14692.3|14710.5|14686.5|0
1632184800000|2021-09-21 00:40:00|14714.9|14690.9|14771.8|14747.8|14786.4|14762.4|14708.6|14684.6|0
1632185100000|2021-09-21 00:45:00|14770.9|14746.9|14716.8|14692.8|14773.4|14749.4|14704.1|14680.1|0
1632185400000|2021-09-21 00:50:00|14716.6|14692.6|14704.2|14680.2|14716.8|14692.8|14703.4|14679.4|0
1632185700000|2021-09-21 00:55:00|14703.9|14679.9|14690.3|14666.3|14703.9|14679.9|14685.2|14661.2|0
1632186000000|2021-09-21 01:00:00|14638|14628|14697|14687|14700|14690|14638|14628|2724
1632186300000|2021-09-21 01:05:00|14696|14686|14723|14713|14743|14733|14695|14685|1896
1632186600000|2021-09-21 01:10:00|14721|14711|14701|14691|14729|14719|14699|14689|696
1632186900000|2021-09-21 01:15:00|14700|14690|14646|14636|14727|14717|14645|14635|1314
1632187200000|2021-09-21 01:20:00|14644|14634|14630|14620|14658|14648|14614|14604|1985
1632187500000|2021-09-21 01:25:00|14636|14626|14665|14655|14691|14681|14631|14621|1696
1632187800000|2021-09-21 01:30:00|14662|14652|14676|14666|14688|14678|14596|14586|4115
1632188100000|2021-09-21 01:35:00|14675|14665|14683|14673|14726|14716|14671|14661|3800
1632188400000|2021-09-21 01:40:00|14682|14672|14727|14717|14784|14774|14682|14672|3905
1632188700000|2021-09-21 01:45:00|14726|14716|14750|14740|14785|14775|14714|14704|3305
1632189000000|2021-09-21 01:50:00|14749|14739|14692|14682|14760|14750|14691|14681|3030
1632189300000|2021-09-21 01:55:00|14691|14681|14721|14711|14725|14715|14672|14662|2047
1632189600000|2021-09-21 02:00:00|14720|14710|14695.5|14685.5|14742|14732|14692.5|14682.5|1814
1632189900000|2021-09-21 02:05:00|14694.5|14684.5|14680.5|14670.5|14710.5|14700.5|14676.5|14666.5|2010
1632190200000|2021-09-21 02:10:00|14681.5|14671.5|14697.5|14687.5|14713.5|14703.5|14681.5|14671.5|1092
1632190500000|2021-09-21 02:15:00|14696.5|14686.5|14691.5|14681.5|14699.5|14689.5|14684.5|14674.5|1187
1632190800000|2021-09-21 02:20:00|14692.5|14682.5|14687.5|14677.5|14711.5|14701.5|14684.5|14674.5|1100
1632191100000|2021-09-21 02:25:00|14688.5|14678.5|14692.5|14682.5|14697.5|14687.5|14679.5|14669.5|846
1632191400000|2021-09-21 02:30:00|14691.5|14681.5|14682.5|14672.5|14704.5|14694.5|14680.5|14670.5|796
1632191700000|2021-09-21 02:35:00|14681.5|14671.5|14682.5|14672.5|14683.5|14673.5|14676.5|14666.5|959
1632192000000|2021-09-21 02:40:00|14683.5|14673.5|14695.5|14685.5|14696.5|14686.5|14680.5|14670.5|919
1632192300000|2021-09-21 02:45:00|14694.5|14684.5|14703.5|14693.5|14706.5|14696.5|14686.5|14676.5|922
1632192600000|2021-09-21 02:50:00|14702.5|14692.5|14700.5|14690.5|14703.5|14693.5|14694.5|14684.5|583
1632192900000|2021-09-21 02:55:00|14699.5|14689.5|14708.5|14698.5|14708.5|14698.5|14697.5|14687.5|898
1632193200000|2021-09-21 03:00:00|14707.5|14697.5|14687.5|14677.5|14708.5|14698.5|14683.5|14673.5|728
1632193500000|2021-09-21 03:05:00|14685.5|14675.5|14664.5|14654.5|14686.5|14676.5|14664.5|14654.5|895
1632193800000|2021-09-21 03:10:00|14665.5|14655.5|14652.5|14642.5|14665.5|14655.5|14645.5|14635.5|1448
1632194100000|2021-09-21 03:15:00|14651.5|14641.5|14626.5|14616.5|14654.5|14644.5|14624.5|14614.5|1295
1632194400000|2021-09-21 03:20:00|14627.5|14617.5|14626.5|14616.5|14636.5|14626.5|14620.5|14610.5|1380
1632194700000|2021-09-21 03:25:00|14625.5|14615.5|14621.5|14611.5|14628.5|14618.5|14617.5|14607.5|743
1632195000000|2021-09-21 03:30:00|14620.5|14610.5|14636.5|14626.5|14643.5|14633.5|14618.5|14608.5|539
1632195300000|2021-09-21 03:35:00|14637.5|14627.5|14659.5|14649.5|14666.5|14656.5|14634.5|14624.5|529
1632195600000|2021-09-21 03:40:00|14656.5|14646.5|14669.5|14659.5|14670.5|14660.5|14652.5|14642.5|350
1632195900000|2021-09-21 03:45:00|14671.5|14661.5|14691.5|14681.5|14696.5|14686.5|14669.5|14659.5|660
1632196200000|2021-09-21 03:50:00|14692.5|14682.5|14697.5|14687.5|14699.5|14689.5|14689.5|14679.5|336
1632196500000|2021-09-21 03:55:00|14696.5|14686.5|14698.5|14688.5|14703.5|14693.5|14694.5|14684.5|387
1632196800000|2021-09-21 04:00:00|14699.5|14689.5|14694.5|14684.5|14700.5|14690.5|14694.5|14684.5|87
1632197100000|2021-09-21 04:05:00|14693.5|14683.5|14692.5|14682.5|14693.5|14683.5|14689.5|14679.5|141
1632197400000|2021-09-21 04:10:00|14693.5|14683.5|14697.5|14687.5|14698.5|14688.5|14691.5|14681.5|231
1632197700000|2021-09-21 04:15:00|14698.5|14688.5|14697.5|14687.5|14703.5|14693.5|14697.5|14687.5|145
1632198000000|2021-09-21 04:20:00|14696.5|14686.5|14700.5|14690.5|14703.5|14693.5|14696.5|14686.5|117
1632198300000|2021-09-21 04:25:00|14699.5|14689.5|14699.5|14689.5|14701.5|14691.5|14698.5|14688.5|127
1632198600000|2021-09-21 04:30:00|14698.5|14688.5|14698.5|14688.5|14699.5|14689.5|14695.5|14685.5|145
1632198900000|2021-09-21 04:35:00|14699.5|14689.5|14701.5|14691.5|14702.5|14692.5|14698.5|14688.5|169
1632199200000|2021-09-21 04:40:00|14700.5|14690.5|14703.5|14693.5|14704.5|14694.5|14698.5|14688.5|207
1632199500000|2021-09-21 04:45:00|14702.5|14692.5|14699.5|14689.5|14703.5|14693.5|14698.5|14688.5|193
1632199800000|2021-09-21 04:50:00|14700.5|14690.5|14701.5|14691.5|14704.5|14694.5|14700.5|14690.5|245
1632200100000|2021-09-21 04:55:00|14702.5|14692.5|14703.5|14693.5|14705.5|14695.5|14701.5|14691.5|235
1632200400000|2021-09-21 05:00:00|14702.5|14692.5|14692.5|14682.5|14706.5|14696.5|14687.5|14677.5|1560
1632200700000|2021-09-21 05:05:00|14691.5|14681.5|14694.5|14684.5|14697.5|14687.5|14684.5|14674.5|878
1632201000000|2021-09-21 05:10:00|14695.5|14685.5|14689.5|14679.5|14705.5|14695.5|14686.5|14676.5|1028
1632201300000|2021-09-21 05:15:00|14687.5|14677.5|14664.5|14654.5|14691.5|14681.5|14661.5|14651.5|1142
1632201600000|2021-09-21 05:20:00|14665.5|14655.5|14657.5|14647.5|14665.5|14655.5|14642.5|14632.5|1154
1632201900000|2021-09-21 05:25:00|14656.5|14646.5|14694.5|14684.5|14694.5|14684.5|14656.5|14646.5|1358
1632202200000|2021-09-21 05:30:00|14695.5|14685.5|14708.5|14698.5|14708.5|14698.5|14681.5|14671.5|1244
1632202500000|2021-09-21 05:35:00|14707.5|14697.5|14701.5|14691.5|14710.5|14700.5|14696.5|14686.5|995
1632202800000|2021-09-21 05:40:00|14700.5|14690.5|14701.5|14691.5|14702.5|14692.5|14689.5|14679.5|812
1632203100000|2021-09-21 05:45:00|14700.5|14690.5|14721.5|14711.5|14721.5|14711.5|14699.5|14689.5|765
1632203400000|2021-09-21 05:50:00|14722.5|14712.5|14701.5|14691.5|14733.5|14723.5|14701.5|14691.5|1232
1632203700000|2021-09-21 05:55:00|14700.5|14690.5|14697.5|14687.5|14705.5|14695.5|14692.5|14682.5|522
1632204000000|2021-09-21 06:00:00|14698.5|14688.5|14710.5|14700.5|14715.5|14705.5|14697.5|14687.5|701
1632204300000|2021-09-21 06:05:00|14709.5|14699.5|14711.5|14701.5|14713.5|14703.5|14702.5|14692.5|734
1632204600000|2021-09-21 06:10:00|14710.5|14700.5|14733.5|14723.5|14734.5|14724.5|14710.5|14700.5|904
1632204900000|2021-09-21 06:15:00|14734.5|14724.5|14727.5|14717.5|14737.5|14727.5|14719.5|14709.5|758
1632205200000|2021-09-21 06:20:00|14726.5|14716.5|14724.5|14714.5|14731.5|14721.5|14720.5|14710.5|594
1632205500000|2021-09-21 06:25:00|14723.5|14713.5|14731.5|14721.5|14733.5|14723.5|14722.5|14712.5|734
1632205800000|2021-09-21 06:30:00|14730.5|14720.5|14742.5|14732.5|14743.5|14733.5|14730.5|14720.5|875
1632206100000|2021-09-21 06:35:00|14741.5|14731.5|14751.5|14741.5|14752.5|14742.5|14741.5|14731.5|1453
1632206400000|2021-09-21 06:40:00|14752.5|14742.5|14751.5|14741.5|14754.5|14744.5|14742.5|14732.5|829
1632206700000|2021-09-21 06:45:00|14750.5|14740.5|14758.5|14748.5|14759.5|14749.5|14748.5|14738.5|599
1632207000000|2021-09-21 06:50:00|14759.5|14749.5|14771.5|14761.5|14771.5|14761.5|14758.5|14748.5|756
1632207300000|2021-09-21 06:55:00|14770.5|14760.5|14770.5|14760.5|14777.5|14767.5|14764.5|14754.5|1545
1632207600000|2021-09-21 07:00:00|14771.5|14759.5|14745.5|14733.5|14778.5|14767.5|14743.5|14732.5|1243
1632207900000|2021-09-21 07:05:00|14744.5|14732.5|14747.5|14736.5|14753.5|14742.5|14744.5|14732.5|671
1632208200000|2021-09-21 07:10:00|14748.5|14737.5|14762.5|14751.5|14764.5|14753.5|14748.5|14736.5|793
1632208500000|2021-09-21 07:15:00|14763.5|14750.5|14769.5|14758.5|14770.5|14759.5|14755.5|14744.5|431
1632208800000|2021-09-21 07:20:00|14770.5|14759.5|14823.5|14812.5|14832.5|14821.5|14769.5|14759.5|2766
1632209100000|2021-09-21 07:25:00|14824.5|14811.5|14812.5|14800.5|14824.5|14811.5|14805.5|14793.5|963
1632209400000|2021-09-21 07:30:00|14811.5|14799.5|14824.5|14812.5|14834.5|14822.5|14811.5|14799.5|1754
1632209700000|2021-09-21 07:35:00|14823.5|14811.5|14828.5|14816.5|14828.5|14816.5|14816.5|14805.5|882
1632210000000|2021-09-21 07:40:00|14827.5|14815.5|14836.5|14825.5|14839.5|14828.5|14826.5|14814.5|582
1632210300000|2021-09-21 07:45:00|14837.5|14824.5|14817.5|14805.5|14837.5|14826.5|14817.5|14805.5|621
1632210600000|2021-09-21 07:50:00|14816.5|14804.5|14809.5|14798.5|14817.5|14806.5|14809.5|14798.5|1120
1632210900000|2021-09-21 07:55:00|14810.5|14799.5|14828.5|14816.5|14831.5|14820.5|14806.5|14794.5|1307
1632211200000|2021-09-21 08:00:00|14826.5|14815.5|14800.5|14789.5|14827.5|14815.5|14800.5|14789.5|700
1632211500000|2021-09-21 08:05:00|14801.5|14790.5|14797.5|14786.5|14805.5|14794.5|14796.5|14785.5|652
1632211800000|2021-09-21 08:10:00|14796.5|14785.5|14795.5|14784.5|14799.5|14788.5|14793.5|14782.5|475
1632212100000|2021-09-21 08:15:00|14794.5|14783.5|14799.5|14788.5|14809.5|14798.5|14794.5|14782.5|547
1632212400000|2021-09-21 08:20:00|14800.5|14789.5|14793.5|14782.5|14801.5|14790.5|14793.5|14782.5|379
1632212700000|2021-09-21 08:25:00|14794.5|14783.5|14802.5|14789.5|14803.5|14791.5|14793.5|14782.5|652
1632213000000|2021-09-21 08:30:00|14811.8|14787.8|14831.2|14807.2|14832.6|14808.6|14808.8|14784.8|10
1632213300000|2021-09-21 08:35:00|14832.1|14808.1|14839.7|14815.7|14841.7|14817.7|14831.2|14807.2|113
1632213600000|2021-09-21 08:40:00|14840.6|14816.6|14838.6|14814.6|14848.1|14824.1|14834.8|14810.8|0
1632213900000|2021-09-21 08:45:00|14839|14815|14835.7|14811.7|14839.8|14815.8|14833.7|14809.7|0
1632214200000|2021-09-21 08:50:00|14836.3|14812.3|14819.8|14795.8|14842.1|14818.1|14819.8|14795.8|0
1632214500000|2021-09-21 08:55:00|14820.3|14796.3|14799|14775|14822.7|14798.7|14798.1|14774.1|0
1632214800000|2021-09-21 09:00:00|14802.5|14788.5|14798.5|14786.5|14807.5|14796.5|14793.5|14782.5|569
1632215100000|2021-09-21 09:05:00|14797.5|14785.5|14790.5|14779.5|14797.5|14785.5|14788.5|14777.5|226
1632215400000|2021-09-21 09:10:00|14789.5|14778.5|14794.5|14783.5|14795.5|14784.5|14788.5|14777.5|127
1632215700000|2021-09-21 09:15:00|14792.5|14782.5|14793.5|14782.5|14795.5|14783.5|14788.5|14777.5|179
1632216000000|2021-09-21 09:20:00|14792.5|14781.5|14787.5|14775.5|14794.5|14783.5|14778.5|14767.5|256
1632216300000|2021-09-21 09:25:00|14786.5|14774.5|14797.5|14785.5|14800.5|14788.5|14786.5|14774.5|157
1632216600000|2021-09-21 09:30:00|14798.5|14786.5|14809.5|14798.5|14811.5|14800.5|14798.5|14786.5|161
1632216900000|2021-09-21 09:35:00|14810.5|14797.5|14809.5|14798.5|14813.5|14802.5|14807.5|14796.5|146
1632217200000|2021-09-21 09:40:00|14808.5|14797.5|14812.5|14801.5|14813.5|14802.5|14807.5|14796.5|55
1632217500000|2021-09-21 09:45:00|14813.5|14802.5|14818.5|14807.5|14818.5|14807.5|14813.5|14802.5|92
1632217800000|2021-09-21 09:50:00|14819.5|14808.5|14829.5|14817.5|14835.5|14823.5|14819.5|14808.5|400
1632218100000|2021-09-21 09:55:00|14828.5|14818.5|14826.5|14814.5|14829.5|14818.5|14821.5|14810.5|204
1632218400000|2021-09-21 10:00:00|14827.5|14815.5|14818.5|14807.5|14829.5|14817.5|14818.5|14807.5|183
1632218700000|2021-09-21 10:05:00|14817.5|14806.5|14815.5|14804.5|14819.5|14807.5|14810.5|14799.5|217
1632219000000|2021-09-21 10:10:00|14814.5|14803.5|14795.5|14784.5|14816.5|14804.5|14795.5|14784.5|675
1632219300000|2021-09-21 10:15:00|14796.5|14785.5|14798.5|14787.5|14799.5|14787.5|14792.5|14781.5|143
1632219600000|2021-09-21 10:20:00|14799.5|14788.5|14798.5|14787.5|14800.5|14789.5|14797.5|14786.5|77
1632219900000|2021-09-21 10:25:00|14797.5|14786.5|14795.5|14784.5|14799.5|14788.5|14795.5|14784.5|48
1632220200000|2021-09-21 10:30:00|14794.5|14783.5|14788.5|14777.5|14796.5|14785.5|14786.5|14775.5|141
1632220500000|2021-09-21 10:35:00|14789.5|14778.5|14786.5|14775.5|14791.5|14780.5|14786.5|14775.5|44
1632220800000|2021-09-21 10:40:00|14785.5|14774.5|14783.5|14772.5|14789.5|14777.5|14783.5|14772.5|164
1632221100000|2021-09-21 10:45:00|14782.5|14771.5|14785.5|14774.5|14787.5|14776.5|14781.5|14770.5|80
1632221400000|2021-09-21 10:50:00|14786.5|14775.5|14788.5|14777.5|14793.5|14782.5|14785.5|14774.5|38
1632221700000|2021-09-21 10:55:00|14789.5|14776.5|14789.5|14778.5|14789.5|14778.5|14787.5|14776.5|67
1632222000000|2021-09-21 11:00:00|14790.5|14779.5|14787.5|14776.5|14792.5|14780.5|14780.5|14769.5|63
1632222300000|2021-09-21 11:05:00|14786.5|14775.5|14779.5|14768.5|14786.5|14776.5|14777.5|14765.5|145
1632222600000|2021-09-21 11:10:00|14778.5|14767.5|14773.5|14762.5|14781.5|14770.5|14773.5|14762.5|40
1632222900000|2021-09-21 11:15:00|14774.5|14763.5|14778.5|14766.5|14778.5|14767.5|14772.5|14761.5|170
1632223200000|2021-09-21 11:20:00|14779.5|14767.5|14777.5|14766.5|14779.5|14767.5|14772.5|14761.5|49
1632223500000|2021-09-21 11:25:00|14778.5|14767.5|14776.5|14765.5|14781.5|14770.5|14773.5|14761.5|85
1632223800000|2021-09-21 11:30:00|14775.5|14764.5|14774.5|14763.5|14779.5|14768.5|14774.5|14763.5|75
1632224100000|2021-09-21 11:35:00|14775.5|14764.5|14766.5|14755.5|14775.5|14764.5|14765.5|14754.5|97
1632224400000|2021-09-21 11:40:00|14767.5|14756.5|14778.5|14767.5|14778.5|14767.5|14767.5|14756.5|130
1632224700000|2021-09-21 11:45:00|14779.5|14768.5|14785.5|14773.5|14788.5|14776.5|14778.5|14767.5|46
1632225000000|2021-09-21 11:50:00|14784.5|14772.5|14790.5|14779.5|14791.5|14779.5|14782.5|14771.5|105
1632225300000|2021-09-21 11:55:00|14791.5|14778.5|14798.5|14787.5|14798.5|14787.5|14788.5|14777.5|111
1632225600000|2021-09-21 12:00:00|14799.5|14788.5|14794.5|14783.5|14800.5|14789.5|14790.5|14779.5|141
1632225900000|2021-09-21 12:05:00|14795.5|14784.5|14799.5|14787.5|14800.5|14789.5|14790.5|14779.5|50
1632226200000|2021-09-21 12:10:00|14798.5|14786.5|14718.5|14707.5|14803.5|14791.5|14716.5|14705.5|1918
1632226500000|2021-09-21 12:15:00|14719.5|14708.5|14752.5|14740.5|14767.5|14755.5|14710.5|14699.5|1478
1632226800000|2021-09-21 12:20:00|14751.5|14737.5|14735.5|14724.5|14757.5|14746.5|14730.5|14719.5|398
1632227100000|2021-09-21 12:25:00|14736.5|14723.5|14733.5|14721.5|14744.5|14733.5|14730.5|14719.5|263
1632227400000|2021-09-21 12:30:00|14736.5|14722.5|14739.5|14727.5|14742.5|14730.5|14731.5|14719.5|323
1632227700000|2021-09-21 12:35:00|14740.5|14728.5|14744.5|14732.5|14748.5|14737.5|14739.5|14728.5|115
1632228000000|2021-09-21 12:40:00|14743.5|14731.5|14746.5|14735.5|14746.5|14735.5|14733.5|14722.5|211
1632228300000|2021-09-21 12:45:00|14747.5|14734.5|14746.5|14734.5|14749.5|14737.5|14739.5|14728.5|131
1632228600000|2021-09-21 12:50:00|14745.5|14735.5|14729.5|14718.5|14747.5|14736.5|14729.5|14718.5|145
1632228900000|2021-09-21 12:55:00|14730.5|14719.5|14725.5|14714.5|14739.5|14728.5|14724.5|14713.5|172
1632229200000|2021-09-21 13:00:00|14726.5|14715.5|14738.5|14727.5|14739.5|14727.5|14723.5|14712.5|178
1632229500000|2021-09-21 13:05:00|14740.5|14726.5|14731.5|14719.5|14741.5|14730.5|14728.5|14717.5|209
1632229800000|2021-09-21 13:10:00|14730.5|14720.5|14737.5|14726.5|14743.5|14731.5|14730.5|14719.5|127
1632230100000|2021-09-21 13:15:00|14738.5|14727.5|14743.5|14732.5|14744.5|14733.5|14731.5|14720.5|131
1632230400000|2021-09-21 13:20:00|14742.5|14731.5|14740.5|14728.5|14746.5|14735.5|14732.5|14721.5|199
1632230700000|2021-09-21 13:25:00|14739.5|14729.5|14740.5|14729.5|14746.5|14735.5|14737.5|14725.5|421
1632231000000|2021-09-21 13:30:00|14741.5|14730.5|14735.5|14724.5|14746.5|14735.5|14724.5|14713.5|615
1632231300000|2021-09-21 13:35:00|14736.5|14725.5|14752.5|14741.5|14766.5|14754.5|14735.5|14724.5|387
1632231600000|2021-09-21 13:40:00|14753.5|14742.5|14750.5|14739.5|14753.5|14742.5|14736.5|14725.5|515
1632231900000|2021-09-21 13:45:00|14751.5|14740.5|14770.5|14759.5|14773.5|14762.5|14751.5|14740.5|930
1632232200000|2021-09-21 13:50:00|14771.5|14760.5|14767.5|14756.5|14773.5|14762.5|14763.5|14752.5|388
1632232500000|2021-09-21 13:55:00|14768.5|14757.5|14763.5|14752.5|14774.5|14763.5|14757.5|14746.5|786
1632232800000|2021-09-21 14:00:00|14764.5|14753.5|14755.5|14743.5|14769.5|14757.5|14748.5|14737.5|1131
1632233100000|2021-09-21 14:05:00|14754.5|14742.5|14729.5|14717.5|14756.5|14745.5|14727.5|14716.5|1039
1632233400000|2021-09-21 14:10:00|14730.5|14718.5|14743.5|14732.5|14744.5|14733.5|14724.5|14713.5|469
1632233700000|2021-09-21 14:15:00|14742.5|14731.5|14736.5|14725.5|14749.5|14738.5|14728.5|14717.5|445
1632234000000|2021-09-21 14:20:00|14737.5|14726.5|14722.5|14710.5|14738.5|14727.5|14716.5|14705.5|814
1632234300000|2021-09-21 14:25:00|14723.5|14711.5|14716.5|14705.5|14726.5|14715.5|14710.5|14699.5|887
1632234600000|2021-09-21 14:30:00|14718.5|14707.5|14704.5|14693.5|14720.5|14708.5|14703.5|14691.5|755
1632234900000|2021-09-21 14:35:00|14705.5|14694.5|14711.5|14699.5|14711.5|14700.5|14701.5|14690.5|499
1632235200000|2021-09-21 14:40:00|14712.5|14700.5|14717.5|14705.5|14725.5|14714.5|14710.5|14698.5|299
1632235500000|2021-09-21 14:45:00|14716.5|14706.5|14703.5|14691.5|14721.5|14710.5|14702.5|14691.5|556
1632235800000|2021-09-21 14:50:00|14704.5|14692.5|14700.5|14688.5|14705.5|14693.5|14693.5|14682.5|475
1632236100000|2021-09-21 14:55:00|14699.5|14689.5|14701.5|14690.5|14703.5|14691.5|14697.5|14685.5|325
1632236400000|2021-09-21 15:00:00|14700.5|14689.5|14691.5|14680.5|14701.5|14689.5|14691.5|14680.5|681
1632236700000|2021-09-21 15:05:00|14692.5|14681.5|14710.5|14699.5|14714.5|14702.5|14690.5|14679.5|637
1632237000000|2021-09-21 15:10:00|14709.5|14698.5|14700.5|14689.5|14710.5|14699.5|14697.5|14686.5|395
1632237300000|2021-09-21 15:15:00|14701.5|14688.5|14707.5|14696.5|14707.5|14696.5|14699.5|14687.5|386
1632237600000|2021-09-21 15:20:00|14708.5|14697.5|14702.5|14690.5|14709.5|14698.5|14701.5|14690.5|266
1632237900000|2021-09-21 15:25:00|14703.5|14691.5|14704.5|14692.5|14710.5|14698.5|14700.5|14689.5|272
1632238200000|2021-09-21 15:30:00|14706.5|14693.5|14717.5|14705.5|14723.5|14712.5|14703.5|14692.5|401
1632238500000|2021-09-21 15:35:00|14716.5|14704.5|14710.5|14699.5|14722.5|14711.5|14708.5|14697.5|276
1632238800000|2021-09-21 15:40:00|14711.5|14700.5|14719.5|14708.5|14723.5|14711.5|14708.5|14696.5|302
1632239100000|2021-09-21 15:45:00|14720.5|14709.5|14724.5|14712.5|14728.5|14716.5|14717.5|14706.5|186
1632239400000|2021-09-21 15:50:00|14723.5|14714.5|14726.5|14715.5|14727.5|14715.5|14721.5|14710.5|205
1632239700000|2021-09-21 15:55:00|14725.5|14714.5|14730.5|14719.5|14731.5|14720.5|14724.5|14713.5|225
1632240000000|2021-09-21 16:00:00|14731.5|14720.5|14735.5|14724.5|14741.5|14729.5|14727.5|14716.5|281
1632240300000|2021-09-21 16:05:00|14736.5|14725.5|14740.5|14729.5|14743.5|14732.5|14734.5|14723.5|112
1632240600000|2021-09-21 16:10:00|14741.5|14730.5|14740.5|14729.5|14744.5|14733.5|14738.5|14727.5|98
1632240900000|2021-09-21 16:15:00|14739.5|14728.5|14735.5|14724.5|14741.5|14730.5|14735.5|14724.5|116
1632241200000|2021-09-21 16:20:00|14736.5|14725.5|14739.5|14728.5|14742.5|14731.5|14736.5|14724.5|105
1632241500000|2021-09-21 16:25:00|14740.5|14729.5|14743.5|14732.5|14743.5|14732.5|14739.5|14728.5|85
1632241800000|2021-09-21 16:30:00|14744.5|14733.5|14750.5|14739.5|14750.5|14739.5|14739.5|14728.5|152
1632242100000|2021-09-21 16:35:00|14749.5|14738.5|14751.5|14740.5|14756.5|14745.5|14747.5|14736.5|205
1632242400000|2021-09-21 16:40:00|14752.5|14741.5|14749.5|14738.5|14753.5|14741.5|14745.5|14734.5|104
1632242700000|2021-09-21 16:45:00|14748.5|14737.5|14753.5|14742.5|14753.5|14742.5|14746.5|14734.5|103
1632243000000|2021-09-21 16:50:00|14752.5|14741.5|14746.5|14735.5|14753.5|14742.5|14737.5|14726.5|217
1632243300000|2021-09-21 16:55:00|14747.5|14736.5|14752.5|14741.5|14757.5|14746.5|14747.5|14735.5|182
1632243600000|2021-09-21 17:00:00|14753.5|14742.5|14747.5|14736.5|14756.5|14745.5|14742.5|14731.5|228
1632243900000|2021-09-21 17:05:00|14748.5|14737.5|14750.5|14739.5|14753.5|14742.5|14745.5|14734.5|100
1632244200000|2021-09-21 17:10:00|14751.5|14740.5|14755.5|14744.5|14757.5|14746.5|14750.5|14739.5|142
1632244500000|2021-09-21 17:15:00|14756.5|14743.5|14755.5|14744.5|14756.5|14745.5|14751.5|14740.5|80
1632244800000|2021-09-21 17:20:00|14756.5|14745.5|14744.5|14733.5|14757.5|14746.5|14744.5|14732.5|108
1632245100000|2021-09-21 17:25:00|14745.5|14734.5|14739.5|14728.5|14746.5|14735.5|14737.5|14726.5|144
1632245400000|2021-09-21 17:30:00|14740.5|14729.5|14742.5|14731.5|14744.5|14733.5|14734.5|14723.5|147
1632245700000|2021-09-21 17:35:00|14743.5|14732.5|14744.5|14732.5|14745.5|14734.5|14739.5|14728.5|24
1632246000000|2021-09-21 17:40:00|14743.5|14733.5|14738.5|14727.5|14744.5|14733.5|14737.5|14726.5|72
1632246300000|2021-09-21 17:45:00|14739.5|14728.5|14739.5|14728.5|14740.5|14729.5|14735.5|14724.5|52
1632246600000|2021-09-21 17:50:00|14740.5|14727.5|14731.5|14719.5|14746.5|14735.5|14728.5|14717.5|90
1632246900000|2021-09-21 17:55:00|14730.5|14720.5|14738.5|14726.5|14738.5|14727.5|14730.5|14718.5|93
1632247200000|2021-09-21 18:00:00|14737.5|14727.5|14745.5|14734.5|14747.5|14736.5|14736.5|14725.5|66
1632247500000|2021-09-21 18:05:00|14746.5|14735.5|14745.5|14734.5|14747.5|14736.5|14742.5|14731.5|28
1632247800000|2021-09-21 18:10:00|14744.5|14733.5|14741.5|14729.5|14746.5|14734.5|14740.5|14729.5|33
1632248100000|2021-09-21 18:15:00|14740.5|14730.5|14735.5|14723.5|14743.5|14732.5|14734.5|14723.5|61
1632248400000|2021-09-21 18:20:00|14734.5|14724.5|14726.5|14715.5|14735.5|14724.5|14726.5|14715.5|107
1632248700000|2021-09-21 18:25:00|14727.5|14716.5|14722.5|14710.5|14728.5|14717.5|14720.5|14709.5|161
1632249000000|2021-09-21 18:30:00|14721.5|14711.5|14729.5|14718.5|14731.5|14720.5|14721.5|14709.5|174
1632249300000|2021-09-21 18:35:00|14730.5|14719.5|14731.5|14720.5|14732.5|14720.5|14726.5|14715.5|148
1632249600000|2021-09-21 18:40:00|14732.5|14721.5|14735|14725|14737.5|14726.5|14731.5|14720.5|107
1632249900000|2021-09-21 18:45:00|14734.5|14724.5|14741.5|14731.5|14742|14732|14732|14722|119
1632250200000|2021-09-21 18:50:00|14742|14732|14750|14740|14756|14746|14741.5|14731.5|289
1632250500000|2021-09-21 18:55:00|14751|14741|14747.5|14737.5|14752.5|14742.5|14742|14732|60
1632250800000|2021-09-21 19:00:00|14748|14738|14751.5|14741.5|14756|14746|14747.5|14737.5|242
1632251100000|2021-09-21 19:05:00|14752|14742|14750.5|14740.5|14754|14744|14749.5|14739.5|60
1632251400000|2021-09-21 19:10:00|14751|14741|14757|14747|14758|14748|14748|14738|58
1632251700000|2021-09-21 19:15:00|14757.5|14747.5|14757|14747|14765.5|14755.5|14756|14746|332
1632252000000|2021-09-21 19:20:00|14757.5|14747.5|14766|14756|14766|14756|14757.5|14747.5|112
1632252300000|2021-09-21 19:25:00|14765.5|14755.5|14777.5|14767.5|14778|14768|14765|14755|384
1632252600000|2021-09-21 19:30:00|14777|14767|14778.5|14768.5|14780|14770|14774.5|14764.5|173
1632252900000|2021-09-21 19:35:00|14778|14768|14775|14765|14779.5|14769.5|14773|14763|341
1632253200000|2021-09-21 19:40:00|14774.5|14764.5|14774.5|14764.5|14779|14769|14773|14763|138
1632253500000|2021-09-21 19:45:00|14775|14765|14766|14756|14775|14765|14764|14754|166
1632253800000|2021-09-21 19:50:00|14767.5|14757.5|14770|14760|14773.5|14763.5|14767|14757|306
1632254100000|2021-09-21 19:55:00|14770.5|14760.5|14767.5|14757.5|14771|14761|14767|14757|505
1632254400000|2021-09-21 20:00:00|14767|14757|14765|14755|14768|14758|14764|14754|259
1632254700000|2021-09-21 20:05:00|14765.5|14755.5|14762|14752|14766|14756|14761|14751|75
1632255000000|2021-09-21 20:10:00|14761|14751|14755.5|14745.5|14761|14751|14755|14745|134
1632255300000|2021-09-21 20:15:00|14755|14745|14752|14742|14756|14746|14752|14742|36
1632255600000|2021-09-21 20:20:00|14751.5|14741.5|14751|14741|14752|14742|14747.5|14737.5|55
1632255900000|2021-09-21 20:25:00|14750.5|14740.5|14754|14744|14754|14744|14749.5|14739.5|65
1632256200000|2021-09-21 20:30:00|14755|14745|14756|14746|14759|14749|14755|14745|44
1632256500000|2021-09-21 20:35:00|14755.5|14745.5|14755.5|14745.5|14756|14746|14753|14743|8
1632256800000|2021-09-21 20:40:00|14755|14745|14755|14745|14756|14746|14752|14742|97
1632257100000|2021-09-21 20:45:00|14755.5|14745.5|14765|14755|14765|14755|14754|14744|120
1632257400000|2021-09-21 20:50:00|14766|14756|14765|14755|14768|14758|14765|14755|115
1632257700000|2021-09-21 20:55:00|14764|14754|14770|14760|14770.5|14760.5|14764|14754|104
1632258000000|2021-09-21 21:00:00|14770.5|14760.5|14768.5|14758.5|14770.5|14760.5|14768.5|14758.5|2
1632258300000|2021-09-21 21:05:00|14769|14759|14769.5|14759.5|14769.5|14759.5|14769|14759|1
1632258600000|2021-09-21 21:10:00|14770.5|14760.5|14774|14764|14774|14764|14770.5|14760.5|11
1632258900000|2021-09-21 21:15:00|14772.8|14748.8|14771.6|14747.6|14773.6|14749.6|14770.7|14746.7|0
1632259200000|2021-09-21 21:20:00|14771.3|14747.3|14770.7|14746.7|14771.3|14747.3|14769.7|14745.7|0
1632259500000|2021-09-21 21:25:00|14770.8|14746.8|14770|14746|14770.8|14746.8|14769.7|14745.7|0
1632259800000|2021-09-21 21:30:00|14769.9|14745.9|14766.1|14742.1|14769.9|14745.9|14766.1|14742.1|0
1632260100000|2021-09-21 21:35:00|14766|14742|14766|14742|14766|14742|14766|14742|0
1632260400000|2021-09-21 21:40:00|14765.8|14741.8|14764.1|14740.1|14768.4|14744.4|14764.1|14740.1|0
1632260700000|2021-09-21 21:45:00|14764.2|14740.2|14764.2|14740.2|14764.9|14740.9|14764.1|14740.1|0
1632261000000|2021-09-21 21:50:00|14764.1|14740.1|14753.2|14729.2|14764.4|14740.4|14752.5|14728.5|0
1632261300000|2021-09-21 21:55:00|14753.7|14729.7|14753.3|14729.3|14754.1|14730.1|14752.4|14728.4|0
1632261600000|2021-09-21 22:00:00|14752.7|14728.7|14755.7|14731.7|14761.2|14737.2|14752.7|14728.7|0
1632261900000|2021-09-21 22:05:00|14756.8|14732.8|14763.5|14739.5|14764.6|14740.6|14756.8|14732.8|0
1632262200000|2021-09-21 22:10:00|14764.6|14740.6|14760.2|14736.2|14766.9|14742.9|14759.1|14735.1|0
1632262500000|2021-09-21 22:15:00|14761.3|14737.3|14751.3|14727.3|14761.3|14737.3|14749.1|14725.1|0
1632262800000|2021-09-21 22:20:00|14752.4|14728.4|14747.5|14723.5|14752.4|14728.4|14739.8|14715.8|0
1632263100000|2021-09-21 22:25:00|14746.9|14722.9|14745.6|14721.6|14751.9|14727.9|14744.4|14720.4|0
1632263400000|2021-09-21 22:30:00|14747.8|14723.8|14753.3|14729.3|14756.6|14732.6|14747.8|14723.8|0
1632263700000|2021-09-21 22:35:00|14754.4|14730.4|14748.9|14724.9|14754.4|14730.4|14747.8|14723.8|0
1632264000000|2021-09-21 22:40:00|14747.8|14723.8|14747.8|14723.8|14748.9|14724.9|14744.4|14720.4|0
1632264300000|2021-09-21 22:45:00|14746.7|14722.7|14753.3|14729.3|14753.3|14729.3|14746.7|14722.7|0
1632264600000|2021-09-21 22:50:00|14752.2|14728.2|14752.2|14728.2|14755.5|14731.5|14752.2|14728.2|0
1632264900000|2021-09-21 22:55:00|14751.1|14727.1|14743.2|14719.2|14753.3|14729.3|14741|14717|0
1632265200000|2021-09-21 23:00:00|14744.3|14720.3|14734.3|14710.3|14745.5|14721.5|14732|14708|0
1632265500000|2021-09-21 23:05:00|14735.4|14711.4|14745.9|14721.9|14747.6|14723.6|14734.3|14710.3|0
1632265800000|2021-09-21 23:10:00|14745.3|14721.3|14742|14718|14748.7|14724.7|14738.7|14714.7|0
1632266100000|2021-09-21 23:15:00|14741.4|14717.4|14750.9|14726.9|14752|14728|14740.9|14716.9|0
1632266400000|2021-09-21 23:20:00|14749.8|14725.8|14744.2|14720.2|14753.1|14729.1|14744.2|14720.2|0
1632266700000|2021-09-21 23:25:00|14743.7|14719.7|14745.4|14721.4|14753.7|14729.7|14742.7|14718.7|0
1632267000000|2021-09-21 23:30:00|14746|14722|14746|14722|14752.6|14728.6|14740.4|14716.4|0
1632267300000|2021-09-21 23:35:00|14747.1|14723.1|14748|14724|14748.2|14724.2|14739.1|14715.1|0
1632267600000|2021-09-21 23:40:00|14749.1|14725.1|14742.3|14718.3|14749.1|14725.1|14739|14715|0
1632267900000|2021-09-21 23:45:00|14741.2|14717.2|14739|14715|14745.7|14721.7|14739|14715|0
1632268200000|2021-09-21 23:50:00|14736.8|14712.8|14731.2|14707.2|14736.8|14712.8|14726.8|14702.8|0
1632268500000|2021-09-21 23:55:00|14730.1|14706.1|14726.1|14702.1|14732.3|14708.3|14726.1|14702.1|0
1632268800000|2021-09-22 00:00:00|14723.9|14699.9|14709.9|14685.9|14723.9|14699.9|14702.1|14678.1|0
1632269100000|2021-09-22 00:05:00|14710.4|14686.4|14679.4|14655.4|14711|14687|14674.2|14650.2|0
1632269400000|2021-09-22 00:10:00|14680.5|14656.5|14686.6|14662.6|14687.8|14663.8|14670.6|14646.6|0
1632269700000|2021-09-22 00:15:00|14687.8|14663.8|14709.5|14685.5|14712|14688|14685.5|14661.5|0
1632270000000|2021-09-22 00:20:00|14709.8|14685.8|14714.3|14690.3|14721|14697|14709.5|14685.5|0
1632270300000|2021-09-22 00:25:00|14713.7|14689.7|14717.9|14693.9|14724.4|14700.4|14713.7|14689.7|0
1632270600000|2021-09-22 00:30:00|14718.5|14694.5|14714.6|14690.6|14724.3|14700.3|14713.7|14689.7|0
1632270900000|2021-09-22 00:35:00|14714.1|14690.1|14719.2|14695.2|14723.3|14699.3|14711.1|14687.1|0
1632271200000|2021-09-22 00:40:00|14718.3|14694.3|14710.2|14686.2|14720.5|14696.5|14704.8|14680.8|0
1632271500000|2021-09-22 00:45:00|14709.3|14685.3|14755.7|14731.7|14762.2|14738.2|14709|14685|0
1632271800000|2021-09-22 00:50:00|14756.2|14732.2|14759.4|14735.4|14761.9|14737.9|14742.9|14718.9|0
1632272100000|2021-09-22 00:55:00|14759.9|14735.9|14742.2|14718.2|14759.9|14735.9|14738.1|14714.1|0
1632272400000|2021-09-22 01:00:00|14753.5|14743.5|14794.5|14784.5|14794.5|14784.5|14723.5|14713.5|3726
1632272700000|2021-09-22 01:05:00|14795.5|14785.5|14861.5|14851.5|14862.5|14852.5|14792.5|14782.5|4249
1632273000000|2021-09-22 01:10:00|14862.5|14852.5|14869.5|14859.5|14889.5|14879.5|14862.5|14852.5|3467
1632273300000|2021-09-22 01:15:00|14870.5|14860.5|14921.5|14911.5|14962.5|14952.5|14863.5|14853.5|6450
1632273600000|2021-09-22 01:20:00|14922.5|14912.5|14851.5|14841.5|14954.5|14944.5|14851.5|14841.5|4181
1632273900000|2021-09-22 01:25:00|14853.5|14843.5|14910.5|14900.5|14934.5|14924.5|14839.5|14829.5|7852
1632274200000|2021-09-22 01:30:00|14908.5|14898.5|14866.5|14856.5|14969.5|14959.5|14846.5|14836.5|25099
1632274500000|2021-09-22 01:35:00|14869.5|14859.5|14897.5|14887.5|14931.5|14921.5|14861.5|14851.5|12806
1632274800000|2021-09-22 01:40:00|14898.5|14888.5|14918.5|14908.5|14939.5|14929.5|14897.5|14887.5|7456
1632275100000|2021-09-22 01:45:00|14919.5|14909.5|14902.5|14892.5|14960.5|14950.5|14898.5|14888.5|8160
1632275400000|2021-09-22 01:50:00|14899.5|14889.5|14898.5|14888.5|14913.5|14903.5|14887.5|14877.5|5475
1632275700000|2021-09-22 01:55:00|14897.5|14887.5|14902.5|14892.5|14918.5|14908.5|14889.5|14879.5|4230
1632276000000|2021-09-22 02:00:00|14899.5|14889.5|14846.5|14836.5|14901.5|14891.5|14843.5|14833.5|7159
1632276300000|2021-09-22 02:05:00|14848.5|14838.5|14848|14838|14859|14849|14816|14806|4826
1632276600000|2021-09-22 02:10:00|14847|14837|14827|14817|14869|14859|14827|14817|3335
1632276900000|2021-09-22 02:15:00|14826|14816|14828|14818|14844|14834|14807|14797|5200
1632277200000|2021-09-22 02:20:00|14827|14817|14821|14811|14828|14818|14783|14773|5603
1632277500000|2021-09-22 02:25:00|14817|14807|14799|14789|14829|14819|14798|14788|2545
1632277800000|2021-09-22 02:30:00|14797|14787|14775|14765|14801|14791|14761|14751|5277
1632278100000|2021-09-22 02:35:00|14774|14764|14800|14790|14803|14793|14759|14749|5317
1632278400000|2021-09-22 02:40:00|14799|14789|14785|14775|14820|14810|14779|14769|3963
1632278700000|2021-09-22 02:45:00|14784|14774|14767|14757|14796|14786|14759|14749|3951
1632279000000|2021-09-22 02:50:00|14766|14756|14787|14777|14820|14810|14763|14753|3296
1632279300000|2021-09-22 02:55:00|14785|14775|14820|14810|14820|14810|14780|14770|2605
1632279600000|2021-09-22 03:00:00|14817|14807|14790|14780|14822|14812|14786|14776|2229
1632279900000|2021-09-22 03:05:00|14789|14779|14771|14761|14799|14789|14765|14755|2352
1632280200000|2021-09-22 03:10:00|14770|14760|14794|14784|14799|14789|14767|14757|1988
1632280500000|2021-09-22 03:15:00|14795|14785|14790|14780|14796|14786|14782|14772|2041
1632280800000|2021-09-22 03:20:00|14789|14779|14787|14777|14814|14804|14787|14777|1995
1632281100000|2021-09-22 03:25:00|14785|14775|14800|14790|14807|14797|14779|14769|1869
1632281400000|2021-09-22 03:30:00|14798|14788|14795|14785|14799|14789|14788|14778|752
1632281700000|2021-09-22 03:35:00|14793|14783|14783|14773|14793|14783|14783|14773|394
1632282000000|2021-09-22 03:40:00|14782|14772|14786|14776|14787|14777|14781|14771|307
1632282300000|2021-09-22 03:45:00|14785|14775|14784|14774|14786|14776|14781|14771|167
1632282600000|2021-09-22 03:50:00|14783|14773|14782|14772|14784|14774|14781|14771|227
1632282900000|2021-09-22 03:55:00|14783|14773|14779|14769|14783|14773|14778|14768|369
1632283200000|2021-09-22 04:00:00|14778|14768|14780|14770|14784|14774|14778|14768|347
1632283500000|2021-09-22 04:05:00|14781|14771|14783|14773|14786|14776|14780|14770|191
1632283800000|2021-09-22 04:10:00|14781|14771|14766|14756|14781|14771|14757|14747|1454
1632284100000|2021-09-22 04:15:00|14765|14755|14759|14749|14770|14760|14756|14746|985
1632284400000|2021-09-22 04:20:00|14762|14752|14767|14757|14768|14758|14761|14751|258
1632284700000|2021-09-22 04:25:00|14765|14755|14761|14751|14766|14756|14760|14750|406
1632285000000|2021-09-22 04:30:00|14763|14753|14761|14751|14764|14754|14759|14749|447
1632285300000|2021-09-22 04:35:00|14762|14752|14761|14751|14765|14755|14760|14750|372
1632285600000|2021-09-22 04:40:00|14760|14750|14761|14751|14762|14752|14759|14749|203
1632285900000|2021-09-22 04:45:00|14762|14752|14770|14760|14772|14762|14760|14750|401
1632286200000|2021-09-22 04:50:00|14769|14759|14770|14760|14771|14761|14768|14758|245
1632286500000|2021-09-22 04:55:00|14771|14761|14777|14767|14778|14768|14771|14761|347
1632286800000|2021-09-22 05:00:00|14778|14768|14817|14807|14820|14810|14769|14759|8184
1632287100000|2021-09-22 05:05:00|14818|14808|14877|14867|14879|14869|14803|14793|5564
1632287400000|2021-09-22 05:10:00|14876|14866|14903|14893|14903|14893|14865|14855|4505
1632287700000|2021-09-22 05:15:00|14902|14892|14921|14911|14925|14915|14897|14887|5459
1632288000000|2021-09-22 05:20:00|14920|14910|14944|14934|14952|14942|14918|14908|5904
1632288300000|2021-09-22 05:25:00|14943|14933|14932|14922|14955|14945|14928|14918|4494
1632288600000|2021-09-22 05:30:00|14933|14923|14939|14929|14966|14956|14927|14917|4501
1632288900000|2021-09-22 05:35:00|14938|14928|14942|14932|14972|14962|14930|14920|4595
1632289200000|2021-09-22 05:40:00|14943|14933|14914|14904|14944|14934|14903|14893|4133
1632289500000|2021-09-22 05:45:00|14915|14905|14945|14935|14952|14942|14900|14890|2911
1632289800000|2021-09-22 05:50:00|14942|14932|14927|14917|14943|14933|14921|14911|2008
1632290100000|2021-09-22 05:55:00|14928|14918|14944|14934|14952|14942|14925|14915|1227
1632290400000|2021-09-22 06:00:00|14943|14933|14907|14897|14943|14933|14902|14892|2440
1632290700000|2021-09-22 06:05:00|14908|14898|14902|14892|14917|14907|14893|14883|1596
1632291000000|2021-09-22 06:10:00|14904|14894|14903|14893|14908|14898|14876|14866|2524
1632291300000|2021-09-22 06:15:00|14905|14895|14892|14882|14915|14905|14891|14881|1426
1632291600000|2021-09-22 06:20:00|14890|14880|14895|14885|14901|14891|14876|14866|3417
1632291900000|2021-09-22 06:25:00|14894|14884|14887|14877|14906|14896|14875|14865|2442
1632292200000|2021-09-22 06:30:00|14886|14876|14856|14846|14894|14884|14845|14835|3909
1632292500000|2021-09-22 06:35:00|14855|14845|14877|14867|14888|14878|14851|14841|2774
1632292800000|2021-09-22 06:40:00|14878|14868|14885|14875|14887|14877|14863|14853|1291
1632293100000|2021-09-22 06:45:00|14886|14876|14900|14890|14905|14895|14879|14869|1771
1632293400000|2021-09-22 06:50:00|14901|14891|14882|14872|14904|14894|14882|14872|3129
1632293700000|2021-09-22 06:55:00|14883|14873|14881|14871|14892|14882|14874|14864|4734
1632294000000|2021-09-22 07:00:00|14880|14869|14844|14832|14880|14869|14844|14832|2766
1632294300000|2021-09-22 07:05:00|14846|14834|14871|14860|14876|14864|14846|14834|1386
1632294600000|2021-09-22 07:10:00|14870|14859|14861|14849|14871|14860|14859|14847|637
1632294900000|2021-09-22 07:15:00|14864|14852|14869|14858|14875|14864|14864|14852|540
1632295200000|2021-09-22 07:20:00|14870|14857|14870|14859|14874|14862|14864|14853|242
1632295500000|2021-09-22 07:25:00|14869|14858|14867|14855|14869|14858|14863|14852|225
1632295800000|2021-09-22 07:30:00|14866|14856|14870|14858|14871|14860|14866|14855|193
1632296100000|2021-09-22 07:35:00|14871|14859|14860|14849|14872|14860|14857|14846|262
1632296400000|2021-09-22 07:40:00|14861|14848|14860|14848|14863|14851|14855|14843|668
1632296700000|2021-09-22 07:45:00|14859|14849|14855|14843|14865|14853|14853|14842|382
1632297000000|2021-09-22 07:50:00|14854|14842|14863|14852|14866|14855|14849|14838|1070
1632297300000|2021-09-22 07:55:00|14864|14850|14865|14852|14866|14855|14854|14843|1222
1632297600000|2021-09-22 08:00:00|14864|14851|14844|14832|14865|14854|14843|14831|744
1632297900000|2021-09-22 08:05:00|14843|14834|14841|14829|14846|14834|14838|14827|1211
1632298200000|2021-09-22 08:10:00|14842|14828|14844|14831|14849|14838|14842|14828|894
1632298500000|2021-09-22 08:15:00|14843|14833|14858|14846|14859|14847|14843|14833|547
1632298800000|2021-09-22 08:20:00|14855|14844|14867|14855|14868|14856|14848|14837|759
1632299100000|2021-09-22 08:25:00|14865|14853|14860|14849|14867|14856|14847|14834|1643
1632299400000|2021-09-22 08:30:00|14852|14828|14854|14830|14858.5|14834.5|14844.8|14820.8|1
1632299700000|2021-09-22 08:35:00|14854.5|14830.5|14866.2|14842.2|14866.2|14842.2|14848.3|14824.3|1217
1632300000000|2021-09-22 08:40:00|14866.8|14842.8|14876.1|14852.1|14876.9|14852.9|14857.7|14833.7|0
1632300300000|2021-09-22 08:45:00|14875.8|14851.8|14876.3|14852.3|14883.8|14859.8|14874.5|14850.5|0
1632300600000|2021-09-22 08:50:00|14876.7|14852.7|14879.2|14855.2|14883.6|14859.6|14876.3|14852.3|0
1632300900000|2021-09-22 08:55:00|14879.8|14855.8|14876.3|14852.3|14883|14859|14874.2|14850.2|0
1632301200000|2021-09-22 09:00:00|14848|14836|14858|14846|14860|14849|14848|14836|1274
1632301500000|2021-09-22 09:05:00|14859|14847|14863|14851|14864|14852|14858|14846|337
1632301800000|2021-09-22 09:10:00|14861|14850|14865|14854|14866|14855|14861|14850|333
1632302100000|2021-09-22 09:15:00|14866|14853|14865|14854|14869|14858|14863|14852|592
1632302400000|2021-09-22 09:20:00|14866|14855|14871|14860|14871|14860|14865|14855|388
1632302700000|2021-09-22 09:25:00|14872|14861|14869|14858|14873|14862|14869|14858|263
1632303000000|2021-09-22 09:30:00|14870|14857|14864|14853|14870|14857|14863|14851|253
1632303300000|2021-09-22 09:35:00|14865|14854|14865|14854|14866|14854|14863|14851|206
1632303600000|2021-09-22 09:40:00|14864|14853|14861|14850|14865|14853|14859|14848|347
1632303900000|2021-09-22 09:45:00|14860|14849|14867|14856|14868|14857|14859|14848|221
1632304200000|2021-09-22 09:50:00|14868|14858|14872|14860|14873|14862|14867|14856|471
1632304500000|2021-09-22 09:55:00|14873|14861|14873|14861|14873|14861|14871|14860|54
1632304800000|2021-09-22 10:00:00|14872|14860|14878|14867|14879|14867|14872|14860|147
1632305100000|2021-09-22 10:05:00|14877|14866|14883|14872|14885|14873|14877|14866|315
1632305400000|2021-09-22 10:10:00|14884|14873|14883|14872|14885|14874|14881|14870|173
1632305700000|2021-09-22 10:15:00|14884|14873|14893|14881|14893|14882|14884|14873|258
1632306000000|2021-09-22 10:20:00|14892|14880|14891|14880|14892|14880|14889|14878|207
1632306300000|2021-09-22 10:25:00|14890|14879|14877|14866|14890|14880|14876|14865|188
1632306600000|2021-09-22 10:30:00|14878|14867|14876|14864|14881|14869|14874|14863|87
1632306900000|2021-09-22 10:35:00|14875|14865|14881|14870|14881|14870|14875|14865|34
1632307200000|2021-09-22 10:40:00|14882|14871|14887|14875|14891|14879|14882|14871|88
1632307500000|2021-09-22 10:45:00|14888|14876|14886|14875|14888|14877|14885|14874|32
1632307800000|2021-09-22 10:50:00|14887|14874|14886|14875|14888|14876|14886|14874|8
1632308100000|2021-09-22 10:55:00|14887|14876|14886|14875|14888|14876|14886|14874|45
1632308400000|2021-09-22 11:00:00|14885|14874|14883|14872|14886|14874|14877|14866|53
1632308700000|2021-09-22 11:05:00|14882|14871|14883|14871|14885|14874|14882|14871|36
1632309000000|2021-09-22 11:10:00|14882||14882||14883||14882||3
1632309300000|2021-09-22 11:15:00|14879|14868|14879|14868|14880|14868|14877|14865|114
1632309600000|2021-09-22 11:20:00|14880|14869|14894|14883|14899|14886|14878|14867|676
1632309900000|2021-09-22 11:25:00|14895|14884|14903|14891|14903|14892|14895|14883|380
1632310200000|2021-09-22 11:30:00|14904|14893|14906|14894|14907|14896|14899|14887|335
1632310500000|2021-09-22 11:35:00|14905|14893|14899|14888|14905|14894|14896|14885|61
1632310800000|2021-09-22 11:40:00|14898|14887|14901|14889|14901|14889|14893|14881|57
1632311100000|2021-09-22 11:45:00|14902|14890|14900|14889|14904|14893|14900|14888|74
1632311400000|2021-09-22 11:50:00|14901|14890|14901|14890|14904|14893|14899|14888|72
1632311700000|2021-09-22 11:55:00|14900|14889|14892|14881|14900|14889|14892|14881|67
1632312000000|2021-09-22 12:00:00|14893|14882|14901|14890|14901|14890|14893|14882|69
1632312300000|2021-09-22 12:05:00|14900|14889|14904|14893|14905|14893|14900|14889|105
1632312600000|2021-09-22 12:10:00|14905|14894|14907|14896|14908|14896|14904|14893|181
1632312900000|2021-09-22 12:15:00|14908|14894|14909|14897|14909|14897|14901|14890|188
1632313200000|2021-09-22 12:20:00|14912|14898|14900|14889|14912|14901|14899|14888|420
1632313500000|2021-09-22 12:25:00|14901|14890|14904|14893|14906|14895|14901|14890|32
1632313800000|2021-09-22 12:30:00|14903|14892|14908|14896|14908|14896|14902|14890|40
1632314100000|2021-09-22 12:35:00|14907|14897|14915|14904|14915|14904|14907|14897|260
1632314400000|2021-09-22 12:40:00|14916|14905|14918|14907|14918|14907|14914|14903|71
1632314700000|2021-09-22 12:45:00|14919|14908|14916|14905|14921|14909|14915|14903|121
1632315000000|2021-09-22 12:50:00|14917|14906|14920|14909|14922|14911|14914|14903|72
1632315300000|2021-09-22 12:55:00|14919|14908|14922|14911|14922|14911|14919|14908|25
1632315600000|2021-09-22 13:00:00|14923|14912|14928|14916|14928|14917|14923|14912|205
1632315900000|2021-09-22 13:05:00|14927|14917|14924|14913|14929|14918|14924|14913|123
1632316200000|2021-09-22 13:10:00|14923|14912|14913|14901|14923|14912|14910|14899|80
1632316500000|2021-09-22 13:15:00|14914|14902|14911|14899|14919|14907|14909|14898|90
1632316800000|2021-09-22 13:20:00|14912|14900|14908|14897|14914|14902|14908|14897|62
1632317100000|2021-09-22 13:25:00|14909|14898|14909|14897|14910|14898|14903|14892|157
1632317400000|2021-09-22 13:30:00|14908|14896|14920|14907|14926|14914|14907|14895|676
1632317700000|2021-09-22 13:35:00|14919|14906|14930|14919|14935|14924|14916|14905|776
1632318000000|2021-09-22 13:40:00|14931|14920|14939|14927|14946|14935|14931|14919|649
1632318300000|2021-09-22 13:45:00|14937|14925|14947|14935|14949|14937|14935|14924|469
1632318600000|2021-09-22 13:50:00|14946|14934|14966|14955|14968|14956|14945|14933|1069
1632318900000|2021-09-22 13:55:00|14967|14956|14975|14963|14981|14970|14965|14954|837
1632319200000|2021-09-22 14:00:00|14974|14964|14976|14965|14987|14976|14974|14963|762
1632319500000|2021-09-22 14:05:00|14975|14964|14990|14979|14991|14979|14974|14963|639
1632319800000|2021-09-22 14:10:00|14991|14980|14988|14977|15000|14988|14982|14971|993
1632320100000|2021-09-22 14:15:00|14987|14975|14986|14975|14994|14983|14985|14974|886
1632320400000|2021-09-22 14:20:00|14987|14976|14981|14969|14989|14977|14979|14968|327
1632320700000|2021-09-22 14:25:00|14982|14970|14974|14963|14989|14978|14974|14963|607
1632321000000|2021-09-22 14:30:00|14975|14964|14972|14960|14980|14969|14972|14960|456
1632321300000|2021-09-22 14:35:00|14970|14959|14969|14958|14973|14962|14967|14956|304
1632321600000|2021-09-22 14:40:00|14970|14959|14971|14959|14975|14963|14970|14959|176
1632321900000|2021-09-22 14:45:00|14970|14960|14980|14969|14981|14970|14969|14958|603
1632322200000|2021-09-22 14:50:00|14981|14968|14968|14957|14981|14968|14966|14955|355
1632322500000|2021-09-22 14:55:00|14969|14958|14975|14964|14978|14967|14968|14957|471
1632322800000|2021-09-22 15:00:00|14974|14963|14976|14964|14976|14964|14969|14958|190
1632323100000|2021-09-22 15:05:00|14977|14965|14976|14965|14980|14968|14976|14965|147
1632323400000|2021-09-22 15:10:00|14974|14963|14977|14965|14981|14970|14973|14962|280
1632323700000|2021-09-22 15:15:00|14976|14966|14981|14970|14985|14973|14972|14961|445
1632324000000|2021-09-22 15:20:00|14980|14969|14975|14964|14982|14970|14973|14961|175
1632324300000|2021-09-22 15:25:00|14976|14965|14984|14972|14984|14973|14975|14965|245
1632324600000|2021-09-22 15:30:00|14985|14973|14986|14974|14990|14978|14982|14971|284
1632324900000|2021-09-22 15:35:00|14985|14975|14990|14978|14990|14979|14985|14975|148
1632325200000|2021-09-22 15:40:00|14989|14977|14990|14978|14990|14979|14985|14974|124
1632325500000|2021-09-22 15:45:00|14989|14979|14988|14977|14991|14980|14986|14975|141
1632325800000|2021-09-22 15:50:00|14987|14976|14992|14980|15010|14999|14987|14976|1593
1632326100000|2021-09-22 15:55:00|14993|14979|15003|14991|15006|14994|14993|14979|321
1632326400000|2021-09-22 16:00:00|15002|14990|14999|14988|15003|14991|14996|14984|274
1632326700000|2021-09-22 16:05:00|15000|14989|14991|14979|15000|14989|14991|14979|95
1632327000000|2021-09-22 16:10:00|14992|14980|14990|14979|14996|14985|14989|14977|146
1632327300000|2021-09-22 16:15:00|14991|14978|14995|14983|14996|14984|14989|14978|64
1632327600000|2021-09-22 16:20:00|14994|14984|14996|14984|15001|14989|14993|14982|249
1632327900000|2021-09-22 16:25:00|14995|14983|14989|14977|14995|14983|14989|14977|238
1632328200000|2021-09-22 16:30:00|14988|14979|14995|14984|14997|14986|14988|14978|135
1632328500000|2021-09-22 16:35:00|14996|14985|14992|14980|14999|14987|14991|14979|125
1632328800000|2021-09-22 16:40:00|14993|14979|14991|14980|14993|14980|14986|14974|271
1632329100000|2021-09-22 16:45:00|14990|14979|14993|14982|14993|14982|14988|14977|181
1632329400000|2021-09-22 16:50:00|14994|14983|14985|14974|14994|14983|14984|14973|360
1632329700000|2021-09-22 16:55:00|14987|14975|14994|14983|14995|14984|14985|14973|289
1632330000000|2021-09-22 17:00:00|14993|14982|14987|14975|14993|14982|14983|14971|371
1632330300000|2021-09-22 17:05:00|14988|14976|14994|14983|14994|14983|14987|14976|196
1632330600000|2021-09-22 17:10:00|14995|14982|14997|14985|14998|14987|14993|14981|273
1632330900000|2021-09-22 17:15:00|14996|14984|15001|14989|15003|14992|14995|14983|309
1632331200000|2021-09-22 17:20:00|15000|14990|15005|14993|15005|14993|14999|14987|229
1632331500000|2021-09-22 17:25:00|15004|14994|15008|14996|15008|14996|15004|14994|258
1632331800000|2021-09-22 17:30:00|15007|14997|15011|14999|15011|14999|15007|14996|240
1632332100000|2021-09-22 17:35:00|15012|15000|15010|14999|15013|15002|15008|14997|243
1632332400000|2021-09-22 17:40:00|15011|14998|15013|15002|15015|15004|15010|14998|334
1632332700000|2021-09-22 17:45:00|15012|15001|15012|15001|15013|15002|15011|15000|135
1632333000000|2021-09-22 17:50:00|15011|15000|14997|14986|15011|15000|14997|14986|336
1632333300000|2021-09-22 17:55:00|14996|14985|15004|14992|15004|14992|14993|14982|165
1632333600000|2021-09-22 18:00:00|15002|14986|15012|15000|15012|15001|14985|14973|909
1632333900000|2021-09-22 18:05:00|15011|15001|15011|15000|15017|15006|15008|14995|466
1632334200000|2021-09-22 18:10:00|15012|15001|15023|15011|15023|15012|15011|15000|247
1632334500000|2021-09-22 18:15:00|15024|15012|15015|15003|15029|15018|15014|15003|395
1632334800000|2021-09-22 18:20:00|15014|15002|15011|15000|15019|15008|15006|14994|366
1632335100000|2021-09-22 18:25:00|15010|14999|15021|15010|15022|15011|15009|14998|195
1632335400000|2021-09-22 18:30:00|15022|15011|15022|15011|15024|15013|15011|14999|280
1632335700000|2021-09-22 18:35:00|15021|15010|15013|15002|15028|15017|15005|14994|966
1632336000000|2021-09-22 18:40:00|15012|15001|15015.5|15005.5|15019|15007|15000|14989|738
1632336300000|2021-09-22 18:45:00|15014.5|15004.5|15000|14990|15020|15010|14997.5|14987.5|1360
1632336600000|2021-09-22 18:50:00|15000.5|14990.5|15008|14998|15013.5|15003.5|14987.5|14977.5|910
1632336900000|2021-09-22 18:55:00|15009.5|14999.5|15005.5|14995.5|15012.5|15002.5|14996|14986|653
1632337200000|2021-09-22 19:00:00|15006|14996|15002|14992|15006|14996|14994|14984|498
1632337500000|2021-09-22 19:05:00|15001|14991|15011|15001|15011.5|15001.5|14996.5|14986.5|321
1632337800000|2021-09-22 19:10:00|15010.5|15000.5|15015|15005|15017.5|15007.5|15006.5|14996.5|363
1632338100000|2021-09-22 19:15:00|15014.5|15004.5|15024.5|15014.5|15025.5|15015.5|15013.5|15003.5|438
1632338400000|2021-09-22 19:20:00|15023.5|15013.5|15018|15008|15028.5|15018.5|15016.5|15006.5|183
1632338700000|2021-09-22 19:25:00|15019|15009|15014|15004|15019.5|15009.5|15008|14998|315
1632339000000|2021-09-22 19:30:00|15013.5|15003.5|15008|14998|15014.5|15004.5|15002.5|14992.5|436
1632339300000|2021-09-22 19:35:00|15007.5|14997.5|15014|15004|15016.5|15006.5|15007|14997|334
1632339600000|2021-09-22 19:40:00|15013.5|15003.5|14999|14989|15014|15004|14998.5|14988.5|330
1632339900000|2021-09-22 19:45:00|14998.5|14988.5|14999|14989|15006.5|14996.5|14996.5|14986.5|253
1632340200000|2021-09-22 19:50:00|14997|14987|15007|14997|15009|14999|14991.5|14981.5|703
1632340500000|2021-09-22 19:55:00|15007.5|14997.5|15005|14995|15007.5|14997.5|14993.5|14983.5|542
1632340800000|2021-09-22 20:00:00|15005.5|14995.5|15000.5|14990.5|15005.5|14995.5|15000|14990|85
1632341100000|2021-09-22 20:05:00|15002|14992|14998.5|14988.5|15002.5|14992.5|14996.5|14986.5|32
1632341400000|2021-09-22 20:10:00|14999|14989|15000|14990|15001.5|14991.5|14998.5|14988.5|42
1632341700000|2021-09-22 20:15:00|15000.5|14990.5|15000|14990|15002.5|14992.5|15000|14990|61
1632342000000|2021-09-22 20:20:00|15000.5|14990.5|14993|14983|15000.5|14990.5|14991.5|14981.5|55
1632342300000|2021-09-22 20:25:00|14992.5|14982.5|14993|14983|14994.5|14984.5|14991.5|14981.5|37
1632342600000|2021-09-22 20:30:00|14993.5|14983.5|14991.5|14981.5|14994.5|14984.5|14991.5|14981.5|25
1632342900000|2021-09-22 20:35:00|14989.5|14979.5|15003.5|14993.5|15003.5|14993.5|14989.5|14979.5|171
1632343200000|2021-09-22 20:40:00|15004|14994|15002.5|14992.5|15005.5|14995.5|15002.5|14992.5|25
1632343500000|2021-09-22 20:45:00|15001.5|14991.5|15006.5|14996.5|15007.5|14997.5|15000|14990|81
1632343800000|2021-09-22 20:50:00|15005.5|14995.5|15006.5|14996.5|15008.5|14998.5|15005.5|14995.5|8
1632344100000|2021-09-22 20:55:00|15007|14997|14997.5|14987.5|15007.5|14997.5|14997.5|14987.5|39
1632344400000|2021-09-22 21:00:00|14997|14987|14997|14987|14997.5|14987.5|14995.5|14985.5|8
1632344700000|2021-09-22 21:05:00|14994|14984|14992|14982|14994|14984|14990.5|14980.5|21
1632345000000|2021-09-22 21:10:00|14992.5|14982.5|15003|14993|15003|14993|14992.5|14982.5|33
1632345300000|2021-09-22 21:15:00|15009.8|14985.8|15011.4|14987.4|15012|14988|15009.8|14985.8|0
1632345600000|2021-09-22 21:20:00|15010.2|14986.2|15010.6|14986.6|15011.8|14987.8|15010|14986|0
1632345900000|2021-09-22 21:25:00|15011.8|14987.8|15010.8|14986.8|15011.8|14987.8|15010.3|14986.3|0
1632346200000|2021-09-22 21:30:00|15010.9|14986.9|15012.2|14988.2|15012.6|14988.6|15010.6|14986.6|0
1632346500000|2021-09-22 21:35:00|15011.7|14987.7|15011.9|14987.9|15011.9|14987.9|15011.7|14987.7|0
1632346800000|2021-09-22 21:40:00|15010.6|14986.6|15010.5|14986.5|15010.6|14986.6|15010.5|14986.5|0
1632347100000|2021-09-22 21:45:00|15010.6|14986.6|15012.5|14988.5|15012.5|14988.5|15010.6|14986.6|0
1632347400000|2021-09-22 21:50:00|15010.5|14986.5|15012.1|14988.1|15012.8|14988.8|15010.5|14986.5|0
1632347700000|2021-09-22 21:55:00|15010.8|14986.8|15008.9|14984.9|15010.8|14986.8|15008.2|14984.2|0
1632348000000|2021-09-22 22:00:00|15008.1|14984.1|15018.5|14994.5|15020.2|14996.2|15006.9|14982.9|0
1632348300000|2021-09-22 22:05:00|15018|14994|15011.2|14987.2|15019.1|14995.1|15010.1|14986.1|0
1632348600000|2021-09-22 22:10:00|15012.3|14988.3|15017.1|14993.1|15019|14995|15011.2|14987.2|0
1632348900000|2021-09-22 22:15:00|15018.3|14994.3|15019.9|14995.9|15021|14997|15016.5|14992.5|0
1632349200000|2021-09-22 22:20:00|15019.3|14995.3|15022.1|14998.1|15024.3|15000.3|15016.5|14992.5|0
1632349500000|2021-09-22 22:25:00|15023.2|14999.2|15016.1|14992.1|15023.2|14999.2|15014.5|14990.5|0
1632349800000|2021-09-22 22:30:00|15015.6|14991.6|15014.3|14990.3|15023.3|14999.3|15013.2|14989.2|0
1632350100000|2021-09-22 22:35:00|15014.8|14990.8|15023.2|14999.2|15025.4|15001.4|15010.9|14986.9|0
1632350400000|2021-09-22 22:40:00|15024.3|15000.3|15024.2|15000.2|15025.3|15001.3|15022.1|14998.1|0
1632350700000|2021-09-22 22:45:00|15024.7|15000.7|15022.2|14998.2|15026.4|15002.4|15022|14998|0
1632351000000|2021-09-22 22:50:00|15023.3|14999.3|15022.7|14998.7|15027.1|15003.1|15022.2|14998.2|0
1632351300000|2021-09-22 22:55:00|15021.5|14997.5|15026.1|15002.1|15028.4|15004.4|15021.5|14997.5|0
1632351600000|2021-09-22 23:00:00|15027.2|15003.2|15032.9|15008.9|15034|15010|15027.2|15003.2|0
1632351900000|2021-09-22 23:05:00|15033.4|15009.4|15034.1|15010.1|15036.5|15012.5|15033|15009|0
1632352200000|2021-09-22 23:10:00|15035.3|15011.3|15042.3|15018.3|15042.3|15018.3|15034.1|15010.1|0
1632352500000|2021-09-22 23:15:00|15043.4|15019.4|15047.9|15023.9|15047.9|15023.9|15043.4|15019.4|0
1632352800000|2021-09-22 23:20:00|15046.8|15022.8|15040.7|15016.7|15047.9|15023.9|15040.1|15016.1|0
1632353100000|2021-09-22 23:25:00|15040.1|15016.1|15040.3|15016.3|15043.5|15019.5|15040.1|15016.1|0
1632353400000|2021-09-22 23:30:00|15041.4|15017.4|15033.6|15009.6|15041.4|15017.4|15032.5|15008.5|0
1632353700000|2021-09-22 23:35:00|15032.5|15008.5|15032.5|15008.5|15036.9|15012.9|15030.2|15006.2|0
1632354000000|2021-09-22 23:40:00|15031.3|15007.3|15031.9|15007.9|15035.8|15011.8|15029.1|15005.1|0
1632354300000|2021-09-22 23:45:00|15031.3|15007.3|15031.3|15007.3|15034.7|15010.7|15029.9|15005.9|0
1632354600000|2021-09-22 23:50:00|15032.5|15008.5|15040.8|15016.8|15041.4|15017.4|15026.9|15002.9|0
1632354900000|2021-09-22 23:55:00|15041.4|15017.4|15043.1|15019.1|15045.8|15021.8|15041.4|15017.4|0
1632355200000|2021-09-23 00:00:00|15044.2|15020.2|15054.8|15030.8|15057.6|15033.6|15042.6|15018.6|0
1632355500000|2021-09-23 00:05:00|15055.4|15031.4|15060.2|15036.2|15060.3|15036.3|15054.8|15030.8|0
1632355800000|2021-09-23 00:10:00|15059.6|15035.6|15057.6|15033.6|15062|15038|15056.3|15032.3|0
1632356100000|2021-09-23 00:15:00|15056.5|15032.5|15060.3|15036.3|15064.3|15040.3|15055.4|15031.4|0
1632356400000|2021-09-23 00:20:00|15059.8|15035.8|15056|15032|15065.3|15041.3|15053.4|15029.4|0
1632356700000|2021-09-23 00:25:00|15056.4|15032.4|15057.1|15033.1|15060.6|15036.6|15056.4|15032.4|0
1632357000000|2021-09-23 00:30:00|15057.3|15033.3|15046.9|15022.9|15057.3|15033.3|15042.7|15018.7|0
1632357300000|2021-09-23 00:35:00|15047.5|15023.5|15047|15023|15048.6|15024.6|15044.8|15020.8|0
1632357600000|2021-09-23 00:40:00|15046.5|15022.5|15053.4|15029.4|15054.9|15030.9|15044|15020|0
1632357900000|2021-09-23 00:45:00|15048.4|15024.4|15037|15013|15048.4|15024.4|15036.9|15012.9|0
1632358200000|2021-09-23 00:50:00|15037.3|15013.3|15038.9|15014.9|15038.9|15014.9|15030.5|15006.5|0
1632358500000|2021-09-23 00:55:00|15038.6|15014.6|15012.8|14988.8|15038.6|15014.6|15007.4|14983.4|0
1632358800000|2021-09-23 01:00:00|15013.3|14989.3|14970|14960|15013.3|14989.3|14963|14953|3816
1632359100000|2021-09-23 01:05:00|14971|14961|14958|14948|14972|14962|14958|14948|1210
1632359400000|2021-09-23 01:10:00|14959|14949|14958|14948|14965|14955|14949|14939|1318
1632359700000|2021-09-23 01:15:00|14959|14949|14954|14944|14976|14966|14929|14919|3923
1632360000000|2021-09-23 01:20:00|14952|14942|14986|14976|15032|15022|14938|14928|7278
1632360300000|2021-09-23 01:25:00|14987|14977|14983|14973|15004|14994|14976|14966|3576
1632360600000|2021-09-23 01:30:00|14984|14974|15024|15014|15068|15058|14974|14964|27526
1632360900000|2021-09-23 01:35:00|15027|15017|15022|15012|15072|15062|15012|15002|8947
1632361200000|2021-09-23 01:40:00|15021|15011|15110|15100|15110|15100|15019|15009|15019
1632361500000|2021-09-23 01:45:00|15107|15097|15101|15091|15140|15130|15068|15058|17900
1632361800000|2021-09-23 01:50:00|15102|15092|15019|15009|15118|15108|15004|14994|12558
1632362100000|2021-09-23 01:55:00|15020|15010|15011|15001|15035|15025|14984|14974|7999
1632362400000|2021-09-23 02:00:00|15008|14998|14977|14967|15028|15018|14975|14965|7039
1632362700000|2021-09-23 02:05:00|14979|14969|15013|15003|15022|15012|14979|14969|5811
1632363000000|2021-09-23 02:10:00|15012|15002|15020|15010|15032|15022|14988|14978|4890
1632363300000|2021-09-23 02:15:00|15021|15011|15034|15024|15040|15030|14997|14987|4231
1632363600000|2021-09-23 02:20:00|15031|15021|15005|14995|15056|15046|15003|14993|5070
1632363900000|2021-09-23 02:25:00|15006|14996|15019|15009|15026|15016|14990|14980|5602
1632364200000|2021-09-23 02:30:00|15018|15008|14997|14987|15025|15015|14994|14984|2438
1632364500000|2021-09-23 02:35:00|14999|14989|14958|14948|15019|15009|14951|14941|6697
1632364800000|2021-09-23 02:40:00|14960|14950|14957|14947|14966|14956|14932|14922|5719
1632365100000|2021-09-23 02:45:00|14958|14948|14938|14928|14969|14959|14938|14928|4517
1632365400000|2021-09-23 02:50:00|14940|14930|14927|14917|14940|14930|14917|14907|5169
1632365700000|2021-09-23 02:55:00|14928|14918|14930|14920|14948|14938|14928|14918|3604
1632366000000|2021-09-23 03:00:00|14929|14919|14924|14914|14936|14926|14907|14897|4831
1632366300000|2021-09-23 03:05:00|14925|14915|14897|14887|14925|14915|14884|14874|4854
1632366600000|2021-09-23 03:10:00|14895|14885|14915|14905|14918|14908|14878|14868|5095
1632366900000|2021-09-23 03:15:00|14916|14906|14925|14915|14932|14922|14903|14893|2977
1632367200000|2021-09-23 03:20:00|14924|14914|14957|14947|14960|14950|14921|14911|2186
1632367500000|2021-09-23 03:25:00|14958|14948|14937|14927|14967|14957|14936|14926|2232
1632367800000|2021-09-23 03:30:00|14936|14926|14917|14907|14937|14927|14914|14904|1153
1632368100000|2021-09-23 03:35:00|14918|14908|14923|14913|14925|14915|14914|14904|480
1632368400000|2021-09-23 03:40:00|14924|14914|14921|14911|14925|14915|14915|14905|578
1632368700000|2021-09-23 03:45:00|14922|14912|14923|14913|14925|14915|14918|14908|620
1632369000000|2021-09-23 03:50:00|14925|14915|14922|14912|14927|14917|14921|14911|336
1632369300000|2021-09-23 03:55:00|14924|14914|14922|14912|14927|14917|14922|14912|310
1632369600000|2021-09-23 04:00:00|14923|14913|14923|14913|14927|14917|14921|14911|349
1632369900000|2021-09-23 04:05:00|14922|14912|14919|14909|14922|14912|14919|14909|178
1632370200000|2021-09-23 04:10:00|14916|14906|14917|14907|14919|14909|14916|14906|254
1632370500000|2021-09-23 04:15:00|14918|14908|14916|14906|14918|14908|14914|14904|247
1632370800000|2021-09-23 04:20:00|14917|14907|14917|14907|14919|14909|14915|14905|155
1632371100000|2021-09-23 04:25:00|14916|14906|14919|14909|14923|14913|14916|14906|206
1632371400000|2021-09-23 04:30:00|14920|14910|14917|14907|14923|14913|14917|14907|360
1632371700000|2021-09-23 04:35:00|14918|14908|14920|14910|14920|14910|14916|14906|222
1632372000000|2021-09-23 04:40:00|14919|14909|14921|14911|14923|14913|14918|14908|198
1632372300000|2021-09-23 04:45:00|14922|14912|14917|14907|14922|14912|14914|14904|547
1632372600000|2021-09-23 04:50:00|14919|14909|14919|14909|14920|14910|14918|14908|288
1632372900000|2021-09-23 04:55:00|14920|14910|14924|14914|14925|14915|14919|14909|647
1632373200000|2021-09-23 05:00:00|14923|14913|14925|14915|14944|14934|14915|14905|7226
1632373500000|2021-09-23 05:05:00|14926|14916|14929|14919|14940|14930|14913|14903|3472
1632373800000|2021-09-23 05:10:00|14933|14923|14917|14907|14939|14929|14911|14901|2995
1632374100000|2021-09-23 05:15:00|14920|14910|14932|14922|14941|14931|14914|14904|2876
1632374400000|2021-09-23 05:20:00|14934|14924|14914|14904|14934|14924|14906|14896|3176
1632374700000|2021-09-23 05:25:00|14913|14903|14918|14908|14921|14911|14900|14890|2535
1632375000000|2021-09-23 05:30:00|14916|14906|14927|14917|14936|14926|14910|14900|3296
1632375300000|2021-09-23 05:35:00|14928|14918|14955|14945|14958|14948|14919|14909|5150
1632375600000|2021-09-23 05:40:00|14956|14946|14942|14932|14964|14954|14935|14925|4279
1632375900000|2021-09-23 05:45:00|14940|14930|14930|14920|14944|14934|14927|14917|3572
1632376200000|2021-09-23 05:50:00|14929|14919|14938|14928|14940|14930|14924|14914|2341
1632376500000|2021-09-23 05:55:00|14937|14927|14925|14915|14937|14927|14925|14915|2549
1632376800000|2021-09-23 06:00:00|14926|14916|14910|14900|14937|14927|14910|14900|3649
1632377100000|2021-09-23 06:05:00|14911|14901|14910|14900|14918|14908|14891|14881|4174
1632377400000|2021-09-23 06:10:00|14911|14901|14888|14878|14925|14915|14884|14874|2968
1632377700000|2021-09-23 06:15:00|14889|14879|14899|14889|14905|14895|14886|14876|3233
1632378000000|2021-09-23 06:20:00|14898|14888|14914|14904|14923|14913|14892|14882|3751
1632378300000|2021-09-23 06:25:00|14913|14903|14917|14907|14926|14916|14912|14902|2710
1632378600000|2021-09-23 06:30:00|14916|14906|14920|14910|14932|14922|14907|14897|3511
1632378900000|2021-09-23 06:35:00|14921|14911|14929|14919|14933|14923|14920|14910|3589
1632379200000|2021-09-23 06:40:00|14927|14917|14926|14916|14931|14921|14916|14906|4773
1632379500000|2021-09-23 06:45:00|14927|14917|14950|14940|14952|14942|14926|14916|5093
1632379800000|2021-09-23 06:50:00|14949|14939|14953|14943|14963|14953|14945|14935|6285
1632380100000|2021-09-23 06:55:00|14952|14942|14946|14936|14957|14947|14945|14935|5491
1632380400000|2021-09-23 07:00:00|14947|14935|14938|14926|14956|14945|14937|14926|3174
1632380700000|2021-09-23 07:05:00|14937|14924|14916|14905|14937|14926|14916|14905|1761
1632381000000|2021-09-23 07:10:00|14917|14906|14910|14899|14918|14907|14909|14898|1283
1632381300000|2021-09-23 07:15:00|14911|14898|14916|14905|14921|14909|14905|14893|1133
1632381600000|2021-09-23 07:20:00|14915|14904|14921|14910|14922|14910|14913|14902|443
1632381900000|2021-09-23 07:25:00|14922|14911|14918|14907|14928|14916|14917|14906|634
1632382200000|2021-09-23 07:30:00|14915|14906|14919|14907|14923|14912|14913|14901|1082
1632382500000|2021-09-23 07:35:00|14920|14908|14914|14902|14927|14916|14914|14902|517
1632382800000|2021-09-23 07:40:00|14913|14903|14916|14904|14920|14909|14913|14902|627
1632383100000|2021-09-23 07:45:00|14917|14905|14922|14911|14923|14911|14915|14903|1351
1632383400000|2021-09-23 07:50:00|14921|14910|14918|14907|14923|14911|14918|14907|1860
1632383700000|2021-09-23 07:55:00|14917|14906|14908|14897|14920|14908|14908|14897|962
1632384000000|2021-09-23 08:00:00|14909|14898|14917|14906|14917|14906|14909|14898|536
1632384300000|2021-09-23 08:05:00|14918|14907|14914|14903|14923|14911|14909|14898|809
1632384600000|2021-09-23 08:10:00|14915|14902|14914|14903|14921|14909|14914|14902|455
1632384900000|2021-09-23 08:15:00|14915|14904|14915|14904|14916|14905|14912|14901|567
1632385200000|2021-09-23 08:20:00|14916|14905|14917|14906|14919|14908|14902|14891|1141
1632385500000|2021-09-23 08:25:00|14919|14907|14917|14906|14919|14907|14909|14897|852
1632385800000|2021-09-23 08:30:00|14921.6|14897.6|14925.1|14901.1|14925.7|14901.7|14921|14897|0
1632386100000|2021-09-23 08:35:00|14926|14902|14937.7|14913.7|14941.2|14917.2|14924.6|14900.6|77
1632386400000|2021-09-23 08:40:00|14938|14914|14934.2|14910.2|14940.3|14916.3|14934.2|14910.2|0
1632386700000|2021-09-23 08:45:00|14933.6|14909.6|14934.7|14910.7|14940.9|14916.9|14932.7|14908.7|0
1632387000000|2021-09-23 08:50:00|14935.3|14911.3|14934.3|14910.3|14936|14912|14928.1|14904.1|0
1632387300000|2021-09-23 08:55:00|14935.1|14911.1|14936.4|14912.4|14939.3|14915.3|14933.7|14909.7|0
1632387600000|2021-09-23 09:00:00|14921|14907|14927|14916|14932|14920|14918|14906|569
1632387900000|2021-09-23 09:05:00|14928|14915|14965|14952|14970|14957|14927|14915|1993
1632388200000|2021-09-23 09:10:00|14964|14951|14968|14957|14974|14962|14961|14950|525
1632388500000|2021-09-23 09:15:00|14969|14958|14979|14967|14985|14974|14968|14956|1183
1632388800000|2021-09-23 09:20:00|14978|14966|14981|14969|14988|14977|14975|14963|613
1632389100000|2021-09-23 09:25:00|14980|14968|14973|14962|14984|14972|14972|14961|899
1632389400000|2021-09-23 09:30:00|14972|14961|14960|14949|14973|14962|14955|14943|525
1632389700000|2021-09-23 09:35:00|14961|14950|14962|14951|14967|14956|14958|14947|387
1632390000000|2021-09-23 09:40:00|14961|14950|14955|14944|14961|14950|14951|14939|553
1632390300000|2021-09-23 09:45:00|14954|14943|14950|14938|14956|14945|14947|14935|175
1632390600000|2021-09-23 09:50:00|14949|14937|14946|14935|14950|14939|14944|14933|143
1632390900000|2021-09-23 09:55:00|14945|14934|14945|14934|14947|14935|14943|14932|103
1632391200000|2021-09-23 10:00:00|14944|14933|14941|14930|14946|14935|14939|14928|421
1632391500000|2021-09-23 10:05:00|14942|14931|14944|14933|14948|14937|14941|14930|128
1632391800000|2021-09-23 10:10:00|14945|14934|14874|14862|14946|14935|14801|14789|5980
1632392100000|2021-09-23 10:15:00|14873|14861|14852|14840|14876|14865|14838|14826|2571
1632392400000|2021-09-23 10:20:00|14853|14841|14867|14856|14875|14863|14847|14835|714
1632392700000|2021-09-23 10:25:00|14866|14855|14878|14866|14879|14868|14862|14850|974
1632393000000|2021-09-23 10:30:00|14877|14867|14876|14864|14880|14868|14863|14852|526
1632393300000|2021-09-23 10:35:00|14875|14865|14876|14864|14881|14870|14869|14857|938
1632393600000|2021-09-23 10:40:00|14875|14865|14888|14876|14888|14876|14868|14857|547
1632393900000|2021-09-23 10:45:00|14887|14875|14879|14867|14889|14878|14863|14852|1039
1632394200000|2021-09-23 10:50:00|14878|14866|14884|14873|14887|14876|14875|14863|246
1632394500000|2021-09-23 10:55:00|14885|14870|14880|14868|14885|14874|14873|14862|278
1632394800000|2021-09-23 11:00:00|14879|14867|14881|14869|14883|14872|14874|14863|161
1632395100000|2021-09-23 11:05:00|14882|14870|14893|14882|14893|14882|14882|14870|207
1632395400000|2021-09-23 11:10:00|14894|14881|14886|14874|14895|14884|14882|14871|206
1632395700000|2021-09-23 11:15:00|14887|14875|14896|14885|14897|14886|14887|14875|181
1632396000000|2021-09-23 11:20:00|14895|14884|14898|14887|14900|14889|14893|14882|100
1632396300000|2021-09-23 11:25:00|14897|14886|14891|14879|14897|14886|14887|14876|126
1632396600000|2021-09-23 11:30:00|14890|14880|14907|14896|14907|14896|14890|14880|92
1632396900000|2021-09-23 11:35:00|14906|14895|14901|14890|14909|14897|14901|14890|213
1632397200000|2021-09-23 11:40:00|14902|14892|14890|14879|14905|14893|14890|14879|427
1632397500000|2021-09-23 11:45:00|14889|14878|14868|14857|14889|14878|14868|14856|2127
1632397800000|2021-09-23 11:50:00|14869|14858|14863|14852|14872|14861|14860|14849|1307
1632398100000|2021-09-23 11:55:00|14862|14851|14844|14833|14862|14851|14839|14828|3263
1632398400000|2021-09-23 12:00:00|14843|14832|14813|14802|14843|14832|14813|14802|4721
1632398700000|2021-09-23 12:05:00|14814|14803|14802|14791|14814|14803|14798|14787|2576
1632399000000|2021-09-23 12:10:00|14801|14790|14789|14778|14812|14800|14788|14777|2710
1632399300000|2021-09-23 12:15:00|14790|14777|14822|14811|14822|14811|14784|14773|1343
1632399600000|2021-09-23 12:20:00|14823|14812|14832|14821|14833|14822|14819|14807|513
1632399900000|2021-09-23 12:25:00|14831|14820|14824|14812|14832|14821|14822|14811|358
1632400200000|2021-09-23 12:30:00|14825|14813|14806|14795|14825|14813|14805|14794|490
1632400500000|2021-09-23 12:35:00|14807|14794|14810|14799|14810|14799|14805|14794|118
1632400800000|2021-09-23 12:40:00|14809|14798|14819|14808|14819|14808|14807|14796|97
1632401100000|2021-09-23 12:45:00|14820|14809|14829|14818|14835|14823|14819|14808|110
1632401400000|2021-09-23 12:50:00|14828|14817|14822|14811|14831|14819|14822|14810|142
1632401700000|2021-09-23 12:55:00|14823|14812|14827|14816|14831|14820|14821|14810|226
1632402000000|2021-09-23 13:00:00|14825|14814|14822|14810|14827|14815|14815|14804|417
1632402300000|2021-09-23 13:05:00|14821|14811|14809|14797|14822|14811|14808|14796|364
1632402600000|2021-09-23 13:10:00|14808|14798|14812|14801|14814|14802|14801|14790|291
1632402900000|2021-09-23 13:15:00|14811|14800|14819|14808|14821|14810|14811|14799|105
1632403200000|2021-09-23 13:20:00|14818|14807|14815|14804|14819|14808|14808|14796|631
1632403500000|2021-09-23 13:25:00|14814|14803|14819|14808|14819|14808|14812|14801|222
1632403800000|2021-09-23 13:30:00|14820|14809|14801|14789|14827|14815|14801|14789|1266
1632404100000|2021-09-23 13:35:00|14800|14788|14835|14823|14836|14825|14799|14788|751
1632404400000|2021-09-23 13:40:00|14834|14824|14839|14827|14844|14833|14832|14820|731
1632404700000|2021-09-23 13:45:00|14840|14829|14844|14832|14853|14841|14839|14828|757
1632405000000|2021-09-23 13:50:00|14843|14833|14842|14830|14847|14836|14836|14824|537
1632405300000|2021-09-23 13:55:00|14843|14831|14841|14830|14845|14834|14839|14828|255
1632405600000|2021-09-23 14:00:00|14842|14831|14852|14841|14853|14842|14840|14829|382
1632405900000|2021-09-23 14:05:00|14853|14842|14841|14830|14853|14842|14837|14826|269
1632406200000|2021-09-23 14:10:00|14844|14829|14846|14835|14848|14837|14843|14829|237
1632406500000|2021-09-23 14:15:00|14847|14836|14825|14814|14851|14840|14820|14808|605
1632406800000|2021-09-23 14:20:00|14826|14815|14842|14831|14844|14833|14824|14812|584
1632407100000|2021-09-23 14:25:00|14843|14832|14835|14823|14843|14832|14830|14818|318
1632407400000|2021-09-23 14:30:00|14836|14824|14843|14831|14844|14832|14833|14822|288
1632407700000|2021-09-23 14:35:00|14842|14832|14831|14820|14843|14832|14828|14817|294
1632408000000|2021-09-23 14:40:00|14832|14821|14836|14825|14838|14827|14831|14820|205
1632408300000|2021-09-23 14:45:00|14834|14823|14840|14829|14841|14830|14833|14822|252
1632408600000|2021-09-23 14:50:00|14841|14828|14843|14832|14844|14833|14838|14827|288
1632408900000|2021-09-23 14:55:00|14842|14831|14849|14838|14852|14841|14842|14830|284
1632409200000|2021-09-23 15:00:00|14848|14837|14843|14831|14848|14837|14836|14825|395
1632409500000|2021-09-23 15:05:00|14844|14832|14840|14828|14850|14839|14838|14827|305
1632409800000|2021-09-23 15:10:00|14839|14829|14840|14828|14843|14832|14837|14826|92
1632410100000|2021-09-23 15:15:00|14839|14829|14831|14820|14844|14832|14830|14819|150
1632410400000|2021-09-23 15:20:00|14830|14819|14834|14822|14835|14823|14828|14817|211
1632410700000|2021-09-23 15:25:00|14833|14823|14832|14820|14835|14824|14830|14819|113
1632411000000|2021-09-23 15:30:00|14833|14821|14836|14825|14838|14827|14832|14820|109
1632411300000|2021-09-23 15:35:00|14835|14824|14836|14825|14840|14828|14834|14823|99
1632411600000|2021-09-23 15:40:00|14835|14824|14825|14814|14836|14824|14825|14814|501
1632411900000|2021-09-23 15:45:00|14824|14813|14828|14817|14835|14823|14823|14812|198
1632412200000|2021-09-23 15:50:00|14829|14816|14837|14826|14837|14826|14828|14816|134
1632412500000|2021-09-23 15:55:00|14836|14825|14846|14834|14846|14835|14836|14825|183
1632412800000|2021-09-23 16:00:00|14845|14835|14841|14829|14846|14835|14837|14825|152
1632413100000|2021-09-23 16:05:00|14842|14830|14845|14834|14847|14836|14835|14824|257
1632413400000|2021-09-23 16:10:00|14846|14836|14848|14837|14858|14846|14846|14835|351
1632413700000|2021-09-23 16:15:00|14849|14838|14848|14837|14850|14839|14844|14833|84
1632414000000|2021-09-23 16:20:00|14847|14836|14846|14835|14849|14838|14843|14832|119
1632414300000|2021-09-23 16:25:00|14845|14834|14853|14842|14853|14842|14844|14833|153
1632414600000|2021-09-23 16:30:00|14854|14843|14862|14851|14862|14851|14852|14841|230
1632414900000|2021-09-23 16:35:00|14861|14850|14869|14857|14869|14857|14860|14848|227
1632415200000|2021-09-23 16:40:00|14868|14856|14861|14850|14869|14858|14861|14850|216
1632415500000|2021-09-23 16:45:00|14862|14849|14862|14850|14862|14851|14858|14847|71
1632415800000|2021-09-23 16:50:00|14861|14851|14859|14847|14863|14852|14858|14847|53
1632416100000|2021-09-23 16:55:00|14860|14848|14858|14846|14861|14850|14856|14845|79
1632416400000|2021-09-23 17:00:00|14857|14845|14864|14852|14864|14852|14856|14845|64
1632416700000|2021-09-23 17:05:00|14865|14853|14874|14862|14874|14863|14864|14853|88
1632417000000|2021-09-23 17:10:00|14873|14861|14870|14859|14873|14861|14869|14857|36
1632417300000|2021-09-23 17:15:00|14869|14858|14873|14861|14873|14861|14869|14858|66
1632417600000|2021-09-23 17:20:00|14872|14862|14877|14866|14877|14866|14872|14861|103
1632417900000|2021-09-23 17:25:00|14876|14865|14878|14866|14879|14867|14875|14864|66
1632418200000|2021-09-23 17:30:00|14876|14867|14880|14868|14880|14868|14876|14865|77
1632418500000|2021-09-23 17:35:00|14879|14869|14884|14872|14884|14872|14879|14869|73
1632418800000|2021-09-23 17:40:00|14885|14873|14885|14874|14885|14874|14883|14872|50
1632419100000|2021-09-23 17:45:00|14886|14873|14886|14874|14886|14874|14884|14872|37
1632419400000|2021-09-23 17:50:00|14887|14875|14889|14878|14889|14878|14886|14874|65
1632419700000|2021-09-23 17:55:00|14888|14877|14886|14875|14889|14878|14886|14875|72
1632420000000|2021-09-23 18:00:00|14887|14874|14879|14867|14887|14874|14879|14867|135
1632420300000|2021-09-23 18:05:00|14880|14868|14877|14865|14880|14869|14875|14864|98
1632420600000|2021-09-23 18:10:00|14876|14864|14880|14868|14880|14869|14876|14864|82
1632420900000|2021-09-23 18:15:00|14879|14869|14880|14868|14881|14869|14878|14867|92
1632421200000|2021-09-23 18:20:00|14881|14869|14880|14869|14883|14871|14879|14868|56
1632421500000|2021-09-23 18:25:00|14879|14868|14880|14869|14882|14871|14878|14867|49
1632421800000|2021-09-23 18:30:00|14881|14870|14883|14871|14883|14871|14880|14869|48
1632422100000|2021-09-23 18:35:00|14882|14870|14877|14865|14882|14870|14875|14864|167
1632422400000|2021-09-23 18:40:00|14878|14866|14877|14867|14878|14867|14876|14865|59
1632422700000|2021-09-23 18:45:00|14877.5|14867.5|14879.5|14869.5|14880|14870|14876.5|14866.5|73
1632423000000|2021-09-23 18:50:00|14880|14870|14881.5|14871.5|14882.5|14872.5|14879.5|14869.5|58
1632423300000|2021-09-23 18:55:00|14882|14872|14879.5|14869.5|14884|14874|14879.5|14869.5|143
1632423600000|2021-09-23 19:00:00|14880.5|14870.5|14880|14870|14881|14871|14878.5|14868.5|109
1632423900000|2021-09-23 19:05:00|14879.5|14869.5|14874|14864|14879.5|14869.5|14874|14864|104
1632424200000|2021-09-23 19:10:00|14872.5|14862.5|14873.5|14863.5|14873.5|14863.5|14870.5|14860.5|87
1632424500000|2021-09-23 19:15:00|14872.5|14862.5|14875.5|14865.5|14876.5|14866.5|14872.5|14862.5|70
1632424800000|2021-09-23 19:20:00|14875|14865|14881.5|14871.5|14881.5|14871.5|14873.5|14863.5|187
1632425100000|2021-09-23 19:25:00|14882.5|14872.5|14879.5|14869.5|14882.5|14872.5|14879.5|14869.5|66
1632425400000|2021-09-23 19:30:00|14880|14870|14886.5|14876.5|14887.5|14877.5|14879.5|14869.5|132
1632425700000|2021-09-23 19:35:00|14887|14877|14891|14881|14891|14881|14884.5|14874.5|277
1632426000000|2021-09-23 19:40:00|14890.5|14880.5|14893.5|14883.5|14895|14885|14889.5|14879.5|190
1632426300000|2021-09-23 19:45:00|14894|14884|14893|14883|14894|14884|14888|14878|141
1632426600000|2021-09-23 19:50:00|14893.5|14883.5|14898|14888|14898.5|14888.5|14891|14881|218
1632426900000|2021-09-23 19:55:00|14897.5|14887.5|14895|14885|14898.5|14888.5|14893|14883|311
1632427200000|2021-09-23 20:00:00|14894.5|14884.5|14891.5|14881.5|14894.5|14884.5|14888|14878|250
1632427500000|2021-09-23 20:05:00|14892|14882|14892.5|14882.5|14894|14884|14892|14882|41
1632427800000|2021-09-23 20:10:00|14893|14883|14895|14885|14895|14885|14892|14882|22
1632428100000|2021-09-23 20:15:00|14895.5|14885.5|14896|14886|14898.5|14888.5|14895|14885|28
1632428400000|2021-09-23 20:20:00|14895.5|14885.5|14895|14885|14896.5|14886.5|14894|14884|27
1632428700000|2021-09-23 20:25:00|14894.5|14884.5|14893.5|14883.5|14895|14885|14893|14883|11
1632429000000|2021-09-23 20:30:00|14893|14883|14894|14884|14895|14885|14891.5|14881.5|83
1632429300000|2021-09-23 20:35:00|14893.5|14883.5|14894|14884|14894|14884|14893|14883|12
1632429600000|2021-09-23 20:40:00|14893.5|14883.5|14891.5|14881.5|14894|14884|14891|14881|34
1632429900000|2021-09-23 20:45:00|14891|14881|14893.5|14883.5|14895|14885|14889|14879|55
1632430200000|2021-09-23 20:50:00|14892.5|14882.5|14889.5|14879.5|14892.5|14882.5|14888.5|14878.5|33
1632430500000|2021-09-23 20:55:00|14890|14880|14891.5|14881.5|14892|14882|14889.5|14879.5|13
1632430800000|2021-09-23 21:00:00|14890.5|14880.5|14889|14879|14890.5|14880.5|14889|14879|1
1632431100000|2021-09-23 21:05:00|14889.5|14879.5|14887.5|14877.5|14889.5|14879.5|14887.5|14877.5|4
1632431400000|2021-09-23 21:10:00|14887|14877|14883|14873|14887|14877|14879.5|14869.5|27
1632431700000|2021-09-23 21:15:00|14898.6|14874.6|14898.5|14874.5|14898.6|14874.6|14898.5|14874.5|0
1632432000000|2021-09-23 21:20:00|14898.6|14874.6|14899|14875|14899.7|14875.7|14898.6|14874.6|0
1632432300000|2021-09-23 21:25:00|14898.9|14874.9|14900.1|14876.1|14900.4|14876.4|14898.6|14874.6|0
1632432600000|2021-09-23 21:30:00|14900|14876|14900.1|14876.1|14900.1|14876.1|14900|14876|0
1632432900000|2021-09-23 21:35:00|14900|14876|14898.8|14874.8|14900|14876|14898.7|14874.7|0
1632433200000|2021-09-23 21:40:00|14898.7|14874.7|14898.8|14874.8|14899.3|14875.3|14897.7|14873.7|0
1632433500000|2021-09-23 21:45:00|14898.5|14874.5|14898.3|14874.3|14898.8|14874.8|14897.8|14873.8|0
1632433800000|2021-09-23 21:50:00|14899|14875|14899.3|14875.3|14899.6|14875.6|14898.8|14874.8|0
1632434100000|2021-09-23 21:55:00|14899|14875|14898.8|14874.8|14899.6|14875.6|14897.2|14873.2|0
1632434400000|2021-09-23 22:00:00|14895.7|14871.7|14900.6|14876.6|14902.8|14878.8|14895.7|14871.7|0
1632434700000|2021-09-23 22:05:00|14899.5|14875.5|14906.4|14882.4|14907|14883|14899.5|14875.5|0
1632435000000|2021-09-23 22:10:00|14905.3|14881.3|14907.4|14883.4|14913.9|14889.9|14905.3|14881.3|0
1632435300000|2021-09-23 22:15:00|14907.9|14883.9|14906.2|14882.2|14909.6|14885.6|14905.6|14881.6|0
1632435600000|2021-09-23 22:20:00|14906.7|14882.7|14904|14880|14907.2|14883.2|14901.8|14877.8|0
1632435900000|2021-09-23 22:25:00|14905.1|14881.1|14901.6|14877.6|14909.8|14885.8|14901.6|14877.6|0
1632436200000|2021-09-23 22:30:00|14903.8|14879.8|14915.4|14891.4|14919.8|14895.8|14902.8|14878.8|0
1632436500000|2021-09-23 22:35:00|14916.5|14892.5|14918.3|14894.3|14918.9|14894.9|14915.9|14891.9|0
1632436800000|2021-09-23 22:40:00|14918.9|14894.9|14920.5|14896.5|14922.7|14898.7|14918.3|14894.3|0
1632437100000|2021-09-23 22:45:00|14921|14897|14923.9|14899.9|14923.9|14899.9|14921|14897|0
1632437400000|2021-09-23 22:50:00|14923.4|14899.4|14923.9|14899.9|14924.5|14900.5|14922.8|14898.8|0
1632437700000|2021-09-23 22:55:00|14923.4|14899.4|14923.7|14899.7|14924.8|14900.8|14921.5|14897.5|0
1632438000000|2021-09-23 23:00:00|14924.8|14900.8|14926|14902|14927.1|14903.1|14923.7|14899.7|0
1632438300000|2021-09-23 23:05:00|14924.9|14900.9|14927.1|14903.1|14927.1|14903.1|14924.9|14900.9|0
1632438600000|2021-09-23 23:10:00|14928.2|14904.2|14927.1|14903.1|14930.9|14906.9|14927.1|14903.1|0
1632438900000|2021-09-23 23:15:00|14927.6|14903.6|14929.3|14905.3|14930.4|14906.4|14927.6|14903.6|0
1632439200000|2021-09-23 23:20:00|14928.2|14904.2|14926|14902|14931.5|14907.5|14924.9|14900.9|0
1632439500000|2021-09-23 23:25:00|14927.1|14903.1|14924.9|14900.9|14930.4|14906.4|14924.9|14900.9|0
1632439800000|2021-09-23 23:30:00|14923.8|14899.8|14928.1|14904.1|14928.1|14904.1|14912.9|14888.9|0
1632440100000|2021-09-23 23:35:00|14927|14903|14930.3|14906.3|14930.3|14906.3|14925.9|14901.9|0
1632440400000|2021-09-23 23:40:00|14929.2|14905.2|14922.4|14898.4|14932.4|14908.4|14921.3|14897.3|0
1632440700000|2021-09-23 23:45:00|14923.4|14899.4|14915.8|14891.8|14923.4|14899.4|14912.5|14888.5|0
1632441000000|2021-09-23 23:50:00|14914.7|14890.7|14919.1|14895.1|14920.2|14896.2|14914.7|14890.7|0
1632441300000|2021-09-23 23:55:00|14918|14894|14912.5|14888.5|14919.6|14895.6|14911.4|14887.4|0
1632441600000|2021-09-24 00:00:00|14913|14889|14917.6|14893.6|14919.1|14895.1|14911.4|14887.4|0
1632441900000|2021-09-24 00:05:00|14918.7|14894.7|14916.5|14892.5|14920.3|14896.3|14914.4|14890.4|0
1632442200000|2021-09-24 00:10:00|14916|14892|14928.4|14904.4|14931.7|14907.7|14915.4|14891.4|0
1632442500000|2021-09-24 00:15:00|14929.5|14905.5|14940.7|14916.7|14941|14917|14928.9|14904.9|0
1632442800000|2021-09-24 00:20:00|14941.6|14917.6|14946.2|14922.2|14953|14929|14941.6|14917.6|0
1632443100000|2021-09-24 00:25:00|14946.6|14922.6|14932.2|14908.2|14949.5|14925.5|14932.2|14908.2|0
1632443400000|2021-09-24 00:30:00|14931.6|14907.6|14928.4|14904.4|14937.3|14913.3|14928.4|14904.4|0
1632443700000|2021-09-24 00:35:00|14928.9|14904.9|14925.9|14901.9|14934.7|14910.7|14925.4|14901.4|0
1632444000000|2021-09-24 00:40:00|14925.4|14901.4|14923.7|14899.7|14925.9|14901.9|14920.8|14896.8|0
1632444300000|2021-09-24 00:45:00|14923.1|14899.1|14904.5|14880.5|14924.2|14900.2|14903.8|14879.8|0
1632444600000|2021-09-24 00:50:00|14904.2|14880.2|14897.5|14873.5|14904.9|14880.9|14897|14873|0
1632444900000|2021-09-24 00:55:00|14898.1|14874.1|14893.1|14869.1|14899.5|14875.5|14892|14868|0
1632445200000|2021-09-24 01:00:00|14893.5|14869.5|14896|14886|14896|14886|14863|14853|2948
1632445500000|2021-09-24 01:05:00|14897|14887|14880|14870|14902|14892|14880|14870|1178
1632445800000|2021-09-24 01:10:00|14878|14868|14902|14892|14902|14892|14873|14863|975
1632446100000|2021-09-24 01:15:00|14901|14891|14908|14898|14910|14900|14878|14868|2702
1632446400000|2021-09-24 01:20:00|14909|14899|14904|14894|14924|14914|14895|14885|1965
1632446700000|2021-09-24 01:25:00|14906|14896|14949|14939|14968|14958|14894|14884|4415
1632447000000|2021-09-24 01:30:00|14954|14944|14981|14971|15029|15019|14924|14914|27475
1632447300000|2021-09-24 01:35:00|14983|14973|15004|14994|15033|15023|14956|14946|16434
1632447600000|2021-09-24 01:40:00|15001|14991|15061|15051|15067|15057|14992|14982|13435
1632447900000|2021-09-24 01:45:00|15059|15049|15034|15024|15074|15064|15028|15018|12922
1632448200000|2021-09-24 01:50:00|15031|15021|15050|15040|15074|15064|15020|15010|12956
1632448500000|2021-09-24 01:55:00|15049|15039|15036|15026|15058|15048|15022|15012|12889
1632448800000|2021-09-24 02:00:00|15038|15028|15112|15102|15136|15126|15038|15028|12803
1632449100000|2021-09-24 02:05:00|15113|15103|15156|15146|15159|15149|15113|15103|10926
1632449400000|2021-09-24 02:10:00|15154|15144|15146|15136|15167|15157|15101|15091|8789
1632449700000|2021-09-24 02:15:00|15148|15138|15136|15126|15152|15142|15107|15097|4345
1632450000000|2021-09-24 02:20:00|15134|15124|15163|15153|15165|15155|15125|15115|6984
1632450300000|2021-09-24 02:25:00|15164|15154|15170|15160|15192|15182|15159|15149|7320
1632450600000|2021-09-24 02:30:00|15172|15162|15195|15185|15223|15213|15171|15161|8060
1632450900000|2021-09-24 02:35:00|15193|15183|15156|15146|15208|15198|15132|15122|9395
1632451200000|2021-09-24 02:40:00|15157|15147|15183|15173|15184|15174|15144|15134|4305
1632451500000|2021-09-24 02:45:00|15186|15176|15150|15140|15199|15189|15149|15139|8236
1632451800000|2021-09-24 02:50:00|15149|15139|15154|15144|15163|15153|15141|15131|3569
1632452100000|2021-09-24 02:55:00|15155|15145|15167|15157|15187|15177|15153|15143|4261
1632452400000|2021-09-24 03:00:00|15168|15158|15147|15137|15181|15171|15119|15109|7815
1632452700000|2021-09-24 03:05:00|15145|15135|15155|15145|15157|15147|15121|15111|4218
1632453000000|2021-09-24 03:10:00|15156|15146|15126|15116|15169|15159|15114|15104|4036
1632453300000|2021-09-24 03:15:00|15124|15114|15121|15111|15139|15129|15083|15073|6889
1632453600000|2021-09-24 03:20:00|15117|15107|15132|15122|15142|15132|15113|15103|3419
1632453900000|2021-09-24 03:25:00|15133|15123|15112|15102|15135|15125|15110|15100|4171
1632454200000|2021-09-24 03:30:00|15111|15101|15115|15105|15117|15107|15101|15091|805
1632454500000|2021-09-24 03:35:00|15114|15104|15123|15113|15129|15119|15114|15104|627
1632454800000|2021-09-24 03:40:00|15122|15112|15104|15094|15122|15112|15099|15089|745
1632455100000|2021-09-24 03:45:00|15102|15092|15103|15093|15107|15097|15098|15088|608
1632455400000|2021-09-24 03:50:00|15102|15092|15104|15094|15108|15098|15102|15092|650
1632455700000|2021-09-24 03:55:00|15106|15096|15106|15096|15107|15097|15102|15092|366
1632456000000|2021-09-24 04:00:00|15105|15095|15103|15093|15106|15096|15103|15093|557
1632456300000|2021-09-24 04:05:00|15102|15092|15095|15085|15103|15093|15094|15084|429
1632456600000|2021-09-24 04:10:00|15096|15086|15093|15083|15098|15088|15092|15082|348
1632456900000|2021-09-24 04:15:00|15092|15082|15094|15084|15095|15085|15090|15080|533
1632457200000|2021-09-24 04:20:00|15093|15083|15093|15083|15094|15084|15091|15081|289
1632457500000|2021-09-24 04:25:00|15092|15082|15091|15081|15094|15084|15089|15079|508
1632457800000|2021-09-24 04:30:00|15090|15080|15091|15081|15093|15083|15088|15078|337
1632458100000|2021-09-24 04:35:00|15090|15080|15090|15080|15092|15082|15089|15079|346
1632458400000|2021-09-24 04:40:00|15089|15079|15093|15083|15095|15085|15089|15079|450
1632458700000|2021-09-24 04:45:00|15092|15082|15090|15080|15092|15082|15090|15080|410
1632459000000|2021-09-24 04:50:00|15091|15081|15090|15080|15092|15082|15087|15077|472
1632459300000|2021-09-24 04:55:00|15088|15078|15087|15077|15088|15078|15082|15072|809
1632459600000|2021-09-24 05:00:00|15088|15078|15118|15108|15126|15116|15088|15078|8883
1632459900000|2021-09-24 05:05:00|15119|15109|15096|15086|15137|15127|15092|15082|3935
1632460200000|2021-09-24 05:10:00|15093|15083|15109|15099|15116|15106|15065|15055|4153
1632460500000|2021-09-24 05:15:00|15110|15100|15099|15089|15113|15103|15085|15075|2696
1632460800000|2021-09-24 05:20:00|15098|15088|15100|15090|15109|15099|15093|15083|2191
1632461100000|2021-09-24 05:25:00|15099|15089|15111|15101|15121|15111|15098|15088|3191
1632461400000|2021-09-24 05:30:00|15110|15100|15145|15135|15154|15144|15109|15099|4692
1632461700000|2021-09-24 05:35:00|15146|15136|15158|15148|15172|15162|15146|15136|3141
1632462000000|2021-09-24 05:40:00|15160|15150|15145|15135|15168|15158|15145|15135|2711
1632462300000|2021-09-24 05:45:00|15144|15134|15136|15126|15144|15134|15124|15114|2274
1632462600000|2021-09-24 05:50:00|15137|15127|15142|15132|15149|15139|15129|15119|2786
1632462900000|2021-09-24 05:55:00|15139|15129|15145|15135|15163|15153|15135|15125|2442
1632463200000|2021-09-24 06:00:00|15144|15134|15116|15106|15146|15136|15116|15106|3060
1632463500000|2021-09-24 06:05:00|15117|15107|15147|15137|15149|15139|15117|15107|2330
1632463800000|2021-09-24 06:10:00|15148|15138|15130|15120|15148|15138|15126|15116|3101
1632464100000|2021-09-24 06:15:00|15129|15119|15127|15117|15132|15122|15114|15104|2600
1632464400000|2021-09-24 06:20:00|15128|15118|15124|15114|15129|15119|15117|15107|2395
1632464700000|2021-09-24 06:25:00|15125|15115|15122|15112|15127|15117|15116|15106|4084
1632465000000|2021-09-24 06:30:00|15121|15111|15085|15075|15122|15112|15083|15073|4068
1632465300000|2021-09-24 06:35:00|15084|15074|15085|15075|15094|15084|15073|15063|3519
1632465600000|2021-09-24 06:40:00|15084|15074|15081|15071|15086|15076|15069|15059|4277
1632465900000|2021-09-24 06:45:00|15080|15070|15058|15048|15081|15071|15054|15044|4267
1632466200000|2021-09-24 06:50:00|15057|15047|15062|15052|15072|15062|15057|15047|4584
1632466500000|2021-09-24 06:55:00|15064|15054|15074|15064|15077|15067|15060|15050|6083
1632466800000|2021-09-24 07:00:00|15076|15065|15051|15039|15089|15077|15048|15036|4328
1632467100000|2021-09-24 07:05:00|15050|15040|15062|15051|15072|15061|15049|15038|1734
1632467400000|2021-09-24 07:10:00|15061|15050|15051|15039|15063|15052|15046|15035|1488
1632467700000|2021-09-24 07:15:00|15050|15038|15065|15054|15067|15056|15049|15038|2139
1632468000000|2021-09-24 07:20:00|15064|15053|15051|15039|15064|15054|15048|15037|1215
1632468300000|2021-09-24 07:25:00|15052|15040|15046|15035|15052|15040|15045|15034|788
1632468600000|2021-09-24 07:30:00|15045|15034|15045|15033|15047|15035|15038|15027|903
1632468900000|2021-09-24 07:35:00|15044|15032|15044|15033|15051|15040|15044|15032|689
1632469200000|2021-09-24 07:40:00|15043|15032|15036|15025|15046|15035|15035|15024|1090
1632469500000|2021-09-24 07:45:00|15035|15024|15019|15008|15036|15025|15013|15002|2075
1632469800000|2021-09-24 07:50:00|15020|15009|15031|15019|15035|15024|15020|15008|1497
1632470100000|2021-09-24 07:55:00|15030|15018|15030|15019|15036|15025|15027|15016|762
1632470400000|2021-09-24 08:00:00|15031|15020|15054|15042|15055|15044|15031|15020|980
1632470700000|2021-09-24 08:05:00|15053|15043|15055|15043|15060|15049|15045|15034|1074
1632471000000|2021-09-24 08:10:00|15054|15044|15057|15046|15065|15054|15050|15039|894
1632471300000|2021-09-24 08:15:00|15058|15045|15032|15021|15058|15046|15031|15020|818
1632471600000|2021-09-24 08:20:00|15033|15022|15035|15024|15036|15025|15027|15016|723
1632471900000|2021-09-24 08:25:00|15036|15025|15047|15034|15061|15049|15035|15024|1457
1632472200000|2021-09-24 08:30:00|15055.8|15031.8|15077.2|15053.2|15077.8|15053.8|15055.6|15031.6|1
1632472500000|2021-09-24 08:35:00|15076.6|15052.6|15069.4|15045.4|15077.9|15053.9|15059.7|15035.7|325
1632472800000|2021-09-24 08:40:00|15069.7|15045.7|15072.8|15048.8|15073.6|15049.6|15067.9|15043.9|0
1632473100000|2021-09-24 08:45:00|15073.3|15049.3|15078|15054|15078|15054|15063.5|15039.5|0
1632473400000|2021-09-24 08:50:00|15079.4|15055.4|15090.1|15066.1|15093.4|15069.4|15078.9|15054.9|0
1632473700000|2021-09-24 08:55:00|15091.1|15067.1|15086.5|15062.5|15092.3|15068.3|15083.2|15059.2|0
1632474000000|2021-09-24 09:00:00|15043|15030|15052|15040|15055|15043|15038|15027|638
1632474300000|2021-09-24 09:05:00|15053|15041|15050|15039|15057|15046|15046|15035|200
1632474600000|2021-09-24 09:10:00|15051|15038|15034|15022|15051|15038|15032|15020|308
1632474900000|2021-09-24 09:15:00|15035|15023|15035|15024|15046|15034|15035|15023|282
1632475200000|2021-09-24 09:20:00|15037|15025|15038|15026|15048|15036|15036|15025|194
1632475500000|2021-09-24 09:25:00|15039|15027|15035|15024|15044|15033|15034|15023|112
1632475800000|2021-09-24 09:30:00|15036|15023|15035|15024|15043|15032|15034|15023|158
1632476100000|2021-09-24 09:35:00|15036|15025|15044|15033|15049|15038|15033|15022|518
1632476400000|2021-09-24 09:40:00|15045|15034|15034|15023|15047|15035|15033|15021|760
1632476700000|2021-09-24 09:45:00|15035|15024|15031|15019|15035|15024|15025|15014|497
1632477000000|2021-09-24 09:50:00|15030|15018|15033|15022|15033|15022|15024|15013|577
1632477300000|2021-09-24 09:55:00|15034|15021|15024|15013|15034|15021|15024|15012|348
1632477600000|2021-09-24 10:00:00|15025|15012|15019|15008|15027|15016|15018|15006|451
1632477900000|2021-09-24 10:05:00|15020|15009|15025|15014|15026|15015|15017|15006|433
1632478200000|2021-09-24 10:10:00|15026|15015|15017|15006|15027|15016|15014|15003|841
1632478500000|2021-09-24 10:15:00|15018|15007|15015|15003|15021|15009|15013|15002|460
1632478800000|2021-09-24 10:20:00|15016|15004|15027|15015|15029|15018|15011|15000|895
1632479100000|2021-09-24 10:25:00|15023|15011|15027|15016|15047|15035|15022|15011|713
1632479400000|2021-09-24 10:30:00|15028|15017|15018|15006|15029|15018|15010|14999|630
1632479700000|2021-09-24 10:35:00|15017|15005|15014|15002|15019|15008|15014|15002|576
1632480000000|2021-09-24 10:40:00|15013|15001|15017|15005|15019|15008|15009|14997|617
1632480300000|2021-09-24 10:45:00|15018|15006|15015|15003|15019|15007|15013|15001|101
1632480600000|2021-09-24 10:50:00|15016|15004|15013|15001|15017|15005|15011|14999|122
1632480900000|2021-09-24 10:55:00|15012|15002|15009|14998|15013|15002|15003|14992|245
1632481200000|2021-09-24 11:00:00|15010|14999|15003|14991|15011|15000|15002|14991|183
1632481500000|2021-09-24 11:05:00|15004|14992|15006|14995|15008|14997|15000|14989|186
1632481800000|2021-09-24 11:10:00|15005|14994|14988|14976|15005|14995|14985|14974|524
1632482100000|2021-09-24 11:15:00|14987|14977|14982|14970|14989|14978|14979|14967|508
1632482400000|2021-09-24 11:20:00|14981|14971|14982|14971|14992|14981|14981|14970|688
1632482700000|2021-09-24 11:25:00|14983|14972|14996|14985|14997|14986|14981|14970|334
1632483000000|2021-09-24 11:30:00|14995|14984|14993|14981|14999|14987|14986|14975|106
1632483300000|2021-09-24 11:35:00|14992|14980|14990|14979|14995|14984|14987|14976|264
1632483600000|2021-09-24 11:40:00|14991|14978|14979|14967|14991|14979|14977|14966|270
1632483900000|2021-09-24 11:45:00|14978|14968|14980|14969|14982|14971|14977|14966|332
1632484200000|2021-09-24 11:50:00|14981|14970|14981|14970|14985|14973|14979|14967|118
1632484500000|2021-09-24 11:55:00|14980|14969|14978|14966|14982|14970|14975|14964|598
1632484800000|2021-09-24 12:00:00|14979|14967|14984|14972|14984|14973|14974|14963|165
1632485100000|2021-09-24 12:05:00|14983|14971|14991|14979|14992|14981|14980|14969|186
1632485400000|2021-09-24 12:10:00|14992|14980|14987|14975|14994|14983|14985|14974|304
1632485700000|2021-09-24 12:15:00|14986|14976|14990|14979|14996|14985|14986|14975|188
1632486000000|2021-09-24 12:20:00|14989|14978|14985|14973|14993|14982|14983|14971|279
1632486300000|2021-09-24 12:25:00|14984|14974|14994|14982|14994|14983|14984|14973|159
1632486600000|2021-09-24 12:30:00|14993|14981|14986|14975|14994|14983|14986|14974|359
1632486900000|2021-09-24 12:35:00|14987|14976|14996|14985|14997|14986|14987|14976|211
1632487200000|2021-09-24 12:40:00|14995|14984|14997|14985|14999|14987|14992|14981|287
1632487500000|2021-09-24 12:45:00|14996|14986|14991|14980|15000|14989|14988|14977|178
1632487800000|2021-09-24 12:50:00|14990|14979|14989|14978|14994|14983|14987|14976|301
1632488100000|2021-09-24 12:55:00|14990|14979|14992|14981|14993|14982|14988|14977|218
1632488400000|2021-09-24 13:00:00|14991|14980|14989|14978|14992|14981|14987|14975|522
1632488700000|2021-09-24 13:05:00|14990|14979|14988|14976|14991|14980|14986|14975|95
1632489000000|2021-09-24 13:10:00|14987|14975|14984|14973|14987|14975|14977|14966|341
1632489300000|2021-09-24 13:15:00|14983|14972|14995|14984|14995|14984|14982|14971|380
1632489600000|2021-09-24 13:20:00|14996|14985|14998|14986|14998|14986|14991|14980|256
1632489900000|2021-09-24 13:25:00|14997|14985|14994|14983|15002|14991|14994|14983|405
1632490200000|2021-09-24 13:30:00|14995|14984|14996|14984|15003|14992|14983|14971|1166
1632490500000|2021-09-24 13:35:00|14995|14985|14990|14978|14998|14986|14988|14977|543
1632490800000|2021-09-24 13:40:00|14989|14979|14983|14971|14994|14983|14980|14969|753
1632491100000|2021-09-24 13:45:00|14982|14972|14972|14961|14982|14972|14972|14961|970
1632491400000|2021-09-24 13:50:00|14973|14962|14974|14962|14977|14966|14971|14960|469
1632491700000|2021-09-24 13:55:00|14973|14961|14982|14970|14982|14971|14972|14960|643
1632492000000|2021-09-24 14:00:00|14983|14971|14987|14976|14992|14981|14982|14971|778
1632492300000|2021-09-24 14:05:00|14988|14977|14982|14971|14989|14978|14978|14967|539
1632492600000|2021-09-24 14:10:00|14981|14970|14970|14959|14982|14971|14969|14957|507
1632492900000|2021-09-24 14:15:00|14969|14958|14975|14964|14978|14967|14968|14957|568
1632493200000|2021-09-24 14:20:00|14974|14963|14970|14959|14982|14971|14970|14959|666
1632493500000|2021-09-24 14:25:00|14971|14960|14970|14958|14973|14962|14967|14956|247
1632493800000|2021-09-24 14:30:00|14971|14959|14970|14958|14979|14967|14970|14958|320
1632494100000|2021-09-24 14:35:00|14971|14959|14973|14962|14976|14965|14971|14959|247
1632494400000|2021-09-24 14:40:00|14974|14963|14978|14966|14983|14971|14973|14962|158
1632494700000|2021-09-24 14:45:00|14977|14967|14979|14968|14984|14973|14970|14959|320
1632495000000|2021-09-24 14:50:00|14978|14967|14977|14965|14980|14969|14973|14962|395
1632495300000|2021-09-24 14:55:00|14976|14966|14991|14980|14991|14980|14975|14964|514
1632495600000|2021-09-24 15:00:00|14989|14978|14997|14985|14997|14986|14985|14974|234
1632495900000|2021-09-24 15:05:00|14996|14984|14994|14983|14996|14985|14991|14980|112
1632496200000|2021-09-24 15:10:00|14995|14982|14992|14981|14996|14984|14992|14980|60
1632496500000|2021-09-24 15:15:00|14991|14980|14994|14982|14996|14985|14989|14977|366
1632496800000|2021-09-24 15:20:00|14993|14983|14988|14977|14995|14983|14988|14977|81
1632497100000|2021-09-24 15:25:00|14989|14978|14985|14974|14991|14980|14984|14973|288
1632497400000|2021-09-24 15:30:00|14984|14973|14992|14980|14992|14981|14984|14972|135
1632497700000|2021-09-24 15:35:00|14993|14981|14979|14968|14993|14981|14979|14968|695
1632498000000|2021-09-24 15:40:00|14980|14969|14980|14969|14983|14971|14977|14965|252
1632498300000|2021-09-24 15:45:00|14981|14970|14986|14975|14986|14975|14980|14969|177
1632498600000|2021-09-24 15:50:00|14985|14974|14990|14978|14991|14979|14982|14971|294
1632498900000|2021-09-24 15:55:00|14989|14979|14987|14975|14990|14979|14986|14975|97
1632499200000|2021-09-24 16:00:00|14986|14976|14993|14982|14993|14982|14986|14975|151
1632499500000|2021-09-24 16:05:00|14994|14983|14989|14978|14996|14985|14989|14978|180
1632499800000|2021-09-24 16:10:00|14990|14977|14992|14981|14993|14982|14988|14977|268
1632500100000|2021-09-24 16:15:00|14991|14980|14991|14980|14993|14982|14990|14979|66
1632500400000|2021-09-24 16:20:00|14992|14981|14989|14978|14994|14983|14988|14977|98
1632500700000|2021-09-24 16:25:00|14990|14979|14994|14983|14995|14983|14989|14978|160
1632501000000|2021-09-24 16:30:00|14995|14984|14986|14975|14995|14984|14986|14975|37
1632501300000|2021-09-24 16:35:00|14987|14976|14989|14978|14991|14979|14987|14976|38
1632501600000|2021-09-24 16:40:00|14990|14979|14988|14977|14992|14980|14988|14976|38
1632501900000|2021-09-24 16:45:00|14989|14978|14990|14979|14991|14980|14987|14976|42
1632502200000|2021-09-24 16:50:00|14991|14980|14990|14979|14991|14980|14989|14978|25
1632502500000|2021-09-24 16:55:00|14991|14980|14988|14977|14991|14980|14987|14976|20
1632502800000|2021-09-24 17:00:00|14987|14976|14990|14978|14993|14982|14987|14976|73
1632503100000|2021-09-24 17:05:00|14989|14979|14989|14978|14992|14980|14988|14977|117
1632503400000|2021-09-24 17:10:00|14990|14977|14988|14977|14990|14979|14988|14976|70
1632503700000|2021-09-24 17:15:00|14987|14976|14989|14978|14990|14979|14987|14976|71
1632504000000|2021-09-24 17:20:00|14988|14977|14989|14978|14991|14980|14988|14977|34
1632504300000|2021-09-24 17:25:00|14990|14977|14991|14979|14991|14980|14988|14977|41
1632504600000|2021-09-24 17:30:00|14990|14980|14990|14979|14992|14980|14988|14977|81
1632504900000|2021-09-24 17:35:00|14991|14980|14989|14978|14991|14980|14988|14977|29
1632505200000|2021-09-24 17:40:00|14990|14977|14990|14979|14991|14980|14988|14977|55
1632505500000|2021-09-24 17:45:00|14989|14978|14991|14980|14992|14980|14989|14978|27
1632505800000|2021-09-24 17:50:00|14990|14979|14991|14979|14992|14981|14990|14979|57
1632506100000|2021-09-24 17:55:00|14990|14980|14988|14977|14992|14980|14988|14977|100
1632506400000|2021-09-24 18:00:00|14989|14978|14997|14985|14997|14986|14989|14978|201
1632506700000|2021-09-24 18:05:00|14996|14986|15000|14988|15000|14989|14996|14985|207
1632507000000|2021-09-24 18:10:00|14999|14989|14998|14987|15000|14989|14998|14987|115
1632507300000|2021-09-24 18:15:00|14999|14986|15001|14989|15001|14990|14999|14986|197
1632507600000|2021-09-24 18:20:00|15000|14990|15001|14990|15002|14990|14999|14988|251
1632507900000|2021-09-24 18:25:00|15002|14991|15004|14992|15005|14993|15001|14989|242
1632508200000|2021-09-24 18:30:00|15003|14991|15003|14992|15007|14996|15002|14991|341
1632508500000|2021-09-24 18:35:00|15004|14991|15004|14993|15007|14995|15002|14991|311
1632508800000|2021-09-24 18:40:00|15003|14992|15004.5|14994.5|15005|14994.5|15003|14991|128
1632509100000|2021-09-24 18:45:00|15005|14995|15006.5|14996.5|15006.5|14996.5|15004.5|14994.5|96
1632509400000|2021-09-24 18:50:00|15007|14997|15010.5|15000.5|15010.5|15000.5|15006.5|14996.5|475
1632509700000|2021-09-24 18:55:00|15009.5|14999.5|15014|15004|15015.5|15005.5|15009|14999|426
1632510000000|2021-09-24 19:00:00|15014.5|15004.5|15013|15003|15016|15006|15012.5|15002.5|316
1632510300000|2021-09-24 19:05:00|15013.5|15003.5|15011.5|15001.5|15015.5|15005.5|15011|15001|310
1632510600000|2021-09-24 19:10:00|15013.5|15003.5|15011.5|15001.5|15013.5|15003.5|15011.5|15001.5|210
1632510900000|2021-09-24 19:15:00|15010.5|15000.5|15009.5|14999.5|15010.5|15000.5|15008.5|14998.5|344
1632511200000|2021-09-24 19:20:00|15010|15000|15010.5|15000.5|15012.5|15002.5|15009.5|14999.5|358
1632511500000|2021-09-24 19:25:00|15011|15001|14994.5|14984.5|15011.5|15001.5|14994.5|14984.5|1283
1632511800000|2021-09-24 19:30:00|14995|14985|14998.5|14988.5|14998.5|14988.5|14995|14985|334
1632512100000|2021-09-24 19:35:00|14997.5|14987.5|14993|14983|14997.5|14987.5|14984.5|14974.5|490
1632512400000|2021-09-24 19:40:00|14994.5|14984.5|14993|14983|14994.5|14984.5|14989.5|14979.5|241
1632512700000|2021-09-24 19:45:00|14994|14984|14991|14981|14994.5|14984.5|14988.5|14978.5|198
1632513000000|2021-09-24 19:50:00|14990.5|14980.5|14998|14988|14999|14989|14989|14979|142
1632513300000|2021-09-24 19:55:00|14998.5|14988.5|14995.5|14985.5|14999.5|14989.5|14994|14984|107
1632513600000|2021-09-24 20:00:00|14996|14986|14996|14986|15000.5|14990.5|14995|14985|54
1632513900000|2021-09-24 20:05:00|14996.5|14986.5|14996.5|14986.5|14998|14988|14996.5|14986.5|33
1632514200000|2021-09-24 20:10:00|14997.5|14987.5|14993|14983|14997.5|14987.5|14993|14983|16
1632514500000|2021-09-24 20:15:00|14992.5|14982.5|14992.5|14982.5|14992.5|14982.5|14992.5|14982.5|4
1632514800000|2021-09-24 20:20:00|14993|14983|14992.5|14982.5|14993|14983|14992.5|14982.5|12
1632515100000|2021-09-24 20:25:00|14993|14983|14993.5|14983.5|14993.5|14983.5|14992.5|14982.5|21
1632515400000|2021-09-24 20:30:00|14994|14984|14996.5|14986.5|14997|14987|14994|14984|71
1632515700000|2021-09-24 20:35:00|14997|14987|14992.5|14982.5|14997.5|14987.5|14992.5|14982.5|73
1632516000000|2021-09-24 20:40:00|14994|14984|14992|14982|14994|14984|14991.5|14981.5|34
1632516300000|2021-09-24 20:45:00|14990.5|14980.5|14989|14979|14992.5|14982.5|14988.5|14978.5|101
1632516600000|2021-09-24 20:50:00|14990|14980|14989|14979|14990|14980|14989|14979|8
1632516900000|2021-09-24 20:55:00|14988.5|14978.5|14986|14976|14988.5|14978.5|14984.5|14974.5|66
1632693600000|2021-09-26 22:00:00|15012.7|14988.7|15012.7|14988.7|15017.1|14993.1|15010.6|14986.6|0
1632693900000|2021-09-26 22:05:00|15013.8|14989.8|15018.3|14994.3|15019.9|14995.9|15008.4|14984.4|0
1632694200000|2021-09-26 22:10:00|15017.7|14993.7|15001.2|14977.2|15017.7|14993.7|15001.2|14977.2|0
1632694500000|2021-09-26 22:15:00|15002.3|14978.3|15014|14990|15022|14998|15001.7|14977.7|0
1632694800000|2021-09-26 22:20:00|15015.1|14991.1|15009.2|14985.2|15015.1|14991.1|15009.2|14985.2|0
1632695100000|2021-09-26 22:25:00|15010.3|14986.3|15011.4|14987.4|15011.4|14987.4|15004.9|14980.9|0
1632695400000|2021-09-26 22:30:00|15010.3|14986.3|15005|14981|15014.7|14990.7|15005|14981|0
1632695700000|2021-09-26 22:35:00|15006.1|14982.1|15007.2|14983.2|15009.9|14985.9|15005|14981|0
1632696000000|2021-09-26 22:40:00|15008.3|14984.3|15008.3|14984.3|15010.5|14986.5|15005|14981|0
1632696300000|2021-09-26 22:45:00|15007.7|14983.7|15009.3|14985.3|15010.6|14986.6|15005|14981|0
1632696600000|2021-09-26 22:50:00|15008.2|14984.2|15008.2|14984.2|15012.6|14988.6|15008.2|14984.2|0
1632696900000|2021-09-26 22:55:00|15008.7|14984.7|15008.2|14984.2|15010.4|14986.4|15007.1|14983.1|0
1632697200000|2021-09-26 23:00:00|15008.7|14984.7|15004.9|14980.9|15010.9|14986.9|15003.8|14979.8|0
1632697500000|2021-09-26 23:05:00|15005.4|14981.4|15005.2|14981.2|15008.2|14984.2|15000.8|14976.8|0
1632697800000|2021-09-26 23:10:00|15004.1|14980.1|15005.2|14981.2|15006.3|14982.3|15003|14979|0
1632698100000|2021-09-26 23:15:00|15005.7|14981.7|15002.5|14978.5|15005.7|14981.7|15002.4|14978.4|0
1632698400000|2021-09-26 23:20:00|15003.6|14979.6|15004.7|14980.7|15004.7|14980.7|15002.5|14978.5|0
1632698700000|2021-09-26 23:25:00|15003.6|14979.6|15001.6|14977.6|15004.7|14980.7|15001.4|14977.4|0
1632699000000|2021-09-26 23:30:00|15002.7|14978.7|14992.2|14968.2|15002.7|14978.7|14992.2|14968.2|0
1632699300000|2021-09-26 23:35:00|14992.8|14968.8|14993.4|14969.4|14995|14971|14990.1|14966.1|0
1632699600000|2021-09-26 23:40:00|14994.5|14970.5|15003.3|14979.3|15006.6|14982.6|14994.5|14970.5|0
1632699900000|2021-09-26 23:45:00|15003.8|14979.8|15004.9|14980.9|15008.2|14984.2|15003.3|14979.3|0
1632700200000|2021-09-26 23:50:00|15005.4|14981.4|15003.9|14979.9|15008.3|14984.3|15002.7|14978.7|0
1632700500000|2021-09-26 23:55:00|15004.4|14980.4|15009.4|14985.4|15011.6|14987.6|15004.4|14980.4|0
1632700800000|2021-09-27 00:00:00|15010.5|14986.5|15041.2|15017.2|15041.2|15017.2|15002.3|14978.3|0
1632701100000|2021-09-27 00:05:00|15040.1|15016.1|15039.9|15015.9|15042.3|15018.3|15035.5|15011.5|0
1632701400000|2021-09-27 00:10:00|15041|15017|15049.3|15025.3|15049.3|15025.3|15037.6|15013.6|0
1632701700000|2021-09-27 00:15:00|15048.2|15024.2|15031.6|15007.6|15050.4|15026.4|15029.6|15005.6|0
1632702000000|2021-09-27 00:20:00|15030.7|15006.7|15031.8|15007.8|15035.3|15011.3|15022.5|14998.5|0
1632702300000|2021-09-27 00:25:00|15031.3|15007.3|15040.4|15016.4|15040.9|15016.9|15030.4|15006.4|0
1632702600000|2021-09-27 00:30:00|15039.9|15015.9|15039.1|15015.1|15042|15018|15037.5|15013.5|0
1632702900000|2021-09-27 00:35:00|15038.5|15014.5|15030.7|15006.7|15041.1|15017.1|15027.2|15003.2|0
1632703200000|2021-09-27 00:40:00|15030.2|15006.2|15040.7|15016.7|15041.3|15017.3|15030.2|15006.2|0
1632703500000|2021-09-27 00:45:00|15040.2|15016.2|15046|15022|15048.4|15024.4|15040.2|15016.2|0
1632703800000|2021-09-27 00:50:00|15046.4|15022.4|15049.6|15025.6|15051.6|15027.6|15046.4|15022.4|0
1632704100000|2021-09-27 00:55:00|15050.1|15026.1|15059.5|15035.5|15060.3|15036.3|15046.2|15022.2|0
1632704400000|2021-09-27 01:00:00|15060|15036|15034|15024|15062|15052|15027|15017|5617
1632704700000|2021-09-27 01:05:00|15033|15023|15029|15019|15044|15034|15015|15005|2411
1632705000000|2021-09-27 01:10:00|15032|15022|15022|15012|15032|15022|15018|15008|2046
1632705300000|2021-09-27 01:15:00|15019|15009|15068|15058|15071|15061|15017|15007|4238
1632705600000|2021-09-27 01:20:00|15072|15062|15179|15169|15191|15181|15072|15062|6754
1632705900000|2021-09-27 01:25:00|15181|15171|15226|15216|15230|15220|15181|15171|6993
1632706200000|2021-09-27 01:30:00|15212|15202|15269|15259|15348|15338|15209|15199|31265
1632706500000|2021-09-27 01:35:00|15272|15262|15343|15333|15369|15359|15268|15258|22906
1632706800000|2021-09-27 01:40:00|15342|15332|15301|15291|15360|15350|15297|15287|16697
1632707100000|2021-09-27 01:45:00|15302|15292|15314|15304|15335|15325|15265|15255|13242
1632707400000|2021-09-27 01:50:00|15313|15303|15372.1|15362.1|15397|15387|15311|15301|14671
1632707700000|2021-09-27 01:55:00|15374.1|15364.1|15414.7|15404.7|15416.7|15406.7|15348.2|15338.2|11416
1632708000000|2021-09-27 02:00:00|15416.7|15406.7|15455.7|15445.7|15458.7|15448.7|15389.7|15379.7|12754
1632708300000|2021-09-27 02:05:00|15456.7|15446.7|15443.7|15433.7|15480.7|15470.7|15439.7|15429.7|17565
1632708600000|2021-09-27 02:10:00|15444.7|15434.7|15428.7|15418.7|15462.7|15452.7|15428.7|15418.7|7375
1632708900000|2021-09-27 02:15:00|15430.7|15420.7|15433.7|15423.7|15454.7|15444.7|15418.7|15408.7|8894
1632709200000|2021-09-27 02:20:00|15434.7|15424.7|15374.7|15364.7|15442.7|15432.7|15348.7|15338.7|13166
1632709500000|2021-09-27 02:25:00|15373.7|15363.7|15332.7|15322.7|15388.7|15378.7|15332.7|15322.7|9594
1632709800000|2021-09-27 02:30:00|15328.7|15318.7|15339.7|15329.7|15356.7|15346.7|15309.7|15299.7|11807
1632710100000|2021-09-27 02:35:00|15341.7|15331.7|15380.7|15370.7|15391.7|15381.7|15341.7|15331.7|6397
1632710400000|2021-09-27 02:40:00|15381.7|15371.7|15442.7|15432.7|15453.7|15443.7|15378.7|15368.7|6323
1632710700000|2021-09-27 02:45:00|15443.7|15433.7|15460.7|15450.7|15460.7|15450.7|15431.7|15421.7|6486
1632711000000|2021-09-27 02:50:00|15461.7|15451.7|15495.7|15485.7|15495.7|15485.7|15455.7|15445.7|6457
1632711300000|2021-09-27 02:55:00|15496.7|15486.7|15475.7|15465.7|15496.7|15486.7|15454.7|15444.7|5806
1632711600000|2021-09-27 03:00:00|15476.7|15466.7|15498.7|15488.7|15505.7|15495.7|15474.7|15464.7|6812
1632711900000|2021-09-27 03:05:00|15499.7|15489.7|15466.7|15456.7|15504.7|15494.7|15461.7|15451.7|5200
1632712200000|2021-09-27 03:10:00|15465.7|15455.7|15443.7|15433.7|15468.7|15458.7|15443.7|15433.7|5820
1632712500000|2021-09-27 03:15:00|15445.7|15435.7|15414.7|15404.7|15450.7|15440.7|15414.7|15404.7|5848
1632712800000|2021-09-27 03:20:00|15415.7|15405.7|15369.7|15359.7|15420.7|15410.7|15349.7|15339.7|9729
1632713100000|2021-09-27 03:25:00|15368.7|15358.7|15353.7|15343.7|15384.7|15374.7|15337.7|15327.7|7362
1632713400000|2021-09-27 03:30:00|15352.7|15342.7|15369.7|15359.7|15382.7|15372.7|15351.7|15341.7|2876
1632713700000|2021-09-27 03:35:00|15368.7|15358.7|15373.7|15363.7|15380.7|15370.7|15365.7|15355.7|1867
1632714000000|2021-09-27 03:40:00|15371.7|15361.7|15350.7|15340.7|15371.7|15361.7|15346.7|15336.7|1705
1632714300000|2021-09-27 03:45:00|15348.7|15338.7|15335.7|15325.7|15352.7|15342.7|15334.7|15324.7|1915
1632714600000|2021-09-27 03:50:00|15334.7|15324.7|15339.7|15329.7|15342.7|15332.7|15328.7|15318.7|1949
1632714900000|2021-09-27 03:55:00|15338.7|15328.7|15344.7|15334.7|15345.7|15335.7|15336.7|15326.7|1114
1632715200000|2021-09-27 04:00:00|15343.7|15333.7|15338.7|15328.7|15346.7|15336.7|15337.7|15327.7|1431
1632715500000|2021-09-27 04:05:00|15336.7|15326.7|15339.7|15329.7|15343.7|15333.7|15335.7|15325.7|1023
1632715800000|2021-09-27 04:10:00|15340.7|15330.7|15342.7|15332.7|15345.7|15335.7|15338.7|15328.7|1064
1632716100000|2021-09-27 04:15:00|15341.7|15331.7|15345.7|15335.7|15346.7|15336.7|15341.7|15331.7|756
1632716400000|2021-09-27 04:20:00|15346.7|15336.7|15348.7|15338.7|15351.7|15341.7|15345.7|15335.7|1158
1632716700000|2021-09-27 04:25:00|15347.7|15337.7|15348.7|15338.7|15351.7|15341.7|15345.7|15335.7|798
1632717000000|2021-09-27 04:30:00|15349.7|15339.7|15350.7|15340.7|15352.7|15342.7|15347.7|15337.7|803
1632717300000|2021-09-27 04:35:00|15351.7|15341.7|15349.7|15339.7|15352.7|15342.7|15346.7|15336.7|879
1632717600000|2021-09-27 04:40:00|15348.7|15338.7|15351.7|15341.7|15352.7|15342.7|15348.7|15338.7|994
1632717900000|2021-09-27 04:45:00|15352.7|15342.7|15354.7|15344.7|15354.7|15344.7|15350.7|15340.7|915
1632718200000|2021-09-27 04:50:00|15355.7|15345.7|15362.7|15352.7|15366.7|15356.7|15354.7|15344.7|1805
1632718500000|2021-09-27 04:55:00|15363.7|15353.7|15359.7|15349.7|15365.7|15355.7|15356.7|15346.7|1030
1632718800000|2021-09-27 05:00:00|15358.7|15348.7|15373.7|15363.7|15375.7|15365.7|15326.7|15316.7|7565
1632719100000|2021-09-27 05:05:00|15372.7|15362.7|15299.7|15289.7|15372.7|15362.7|15276.7|15266.7|7945
1632719400000|2021-09-27 05:10:00|15297.7|15287.7|15343.7|15333.7|15347.7|15337.7|15294.7|15284.7|5404
1632719700000|2021-09-27 05:15:00|15344.7|15334.7|15327.7|15317.7|15349.7|15339.7|15322.7|15312.7|4849
1632720000000|2021-09-27 05:20:00|15329.7|15319.7|15356.7|15346.7|15358.7|15348.7|15324.7|15314.7|5032
1632720300000|2021-09-27 05:25:00|15355.7|15345.7|15353.7|15343.7|15372.7|15362.7|15352.7|15342.7|3044
1632720600000|2021-09-27 05:30:00|15357.7|15347.7|15376.7|15366.7|15378.7|15368.7|15348.7|15338.7|5334
1632720900000|2021-09-27 05:35:00|15375.7|15365.7|15361.7|15351.7|15380.7|15370.7|15353.7|15343.7|3098
1632721200000|2021-09-27 05:40:00|15363.7|15353.7|15397.7|15387.7|15400.7|15390.7|15362.7|15352.7|4867
1632721500000|2021-09-27 05:45:00|15396.7|15386.7|15377.7|15367.7|15408.7|15398.7|15374.7|15364.7|5667
1632721800000|2021-09-27 05:50:00|15376.7|15366.7|15403.7|15393.7|15405.7|15395.7|15362.7|15352.7|6701
1632722100000|2021-09-27 05:55:00|15404.7|15394.7|15416.7|15406.7|15425.7|15415.7|15393.7|15383.7|5578
1632722400000|2021-09-27 06:00:00|15415.7|15405.7|15430.7|15420.7|15438.7|15428.7|15397.7|15387.7|4867
1632722700000|2021-09-27 06:05:00|15431.7|15421.7|15421.7|15411.7|15445.7|15435.7|15421.7|15411.7|3935
1632723000000|2021-09-27 06:10:00|15422.7|15412.7|15388.7|15378.7|15442.7|15432.7|15387.7|15377.7|4693
1632723300000|2021-09-27 06:15:00|15389.7|15379.7|15401.7|15391.7|15413.7|15403.7|15379.7|15369.7|4714
1632723600000|2021-09-27 06:20:00|15402.7|15392.7|15399.7|15389.7|15419.7|15409.7|15395.7|15385.7|2963
1632723900000|2021-09-27 06:25:00|15400.7|15390.7|15396.7|15386.7|15410.7|15400.7|15391.7|15381.7|4209
1632724200000|2021-09-27 06:30:00|15395.7|15385.7|15374.7|15364.7|15396.7|15386.7|15374.7|15364.7|5536
1632724500000|2021-09-27 06:35:00|15372.7|15362.7|15386.7|15376.7|15390.7|15380.7|15371.7|15361.7|6950
1632724800000|2021-09-27 06:40:00|15384.7|15374.7|15404.7|15394.7|15414.7|15404.7|15384.7|15374.7|6383
1632725100000|2021-09-27 06:45:00|15405.7|15395.7|15408.7|15398.7|15421.7|15411.7|15395.7|15385.7|4915
1632725400000|2021-09-27 06:50:00|15409.7|15399.7|15412.7|15402.7|15415.7|15405.7|15388.7|15378.7|5266
1632725700000|2021-09-27 06:55:00|15413.7|15403.7|15444.7|15434.7|15461.7|15451.7|15404.7|15394.7|10865
1632726000000|2021-09-27 07:00:00|15445.7|15433.7|15402.7|15391.7|15445.7|15434.7|15402.7|15391.7|3847
1632726300000|2021-09-27 07:05:00|15403.7|15392.7|15406.7|15394.7|15413.7|15401.7|15396.7|15385.7|1811
1632726600000|2021-09-27 07:10:00|15405.7|15393.7|15390.7|15379.7|15408.7|15397.7|15390.7|15378.7|4393
1632726900000|2021-09-27 07:15:00|15391.7|15378.7|15405.7|15394.7|15409.7|15398.7|15390.7|15378.7|838
1632727200000|2021-09-27 07:20:00|15404.7|15393.7|15403.7|15391.7|15407.7|15395.7|15400.7|15389.7|651
1632727500000|2021-09-27 07:25:00|15402.7|15392.7|15390.7|15379.7|15404.7|15393.7|15387.7|15376.7|1388
1632727800000|2021-09-27 07:30:00|15391.7|15378.7|15389.7|15377.7|15391.7|15380.7|15386.7|15374.7|1761
1632728100000|2021-09-27 07:35:00|15386.7|15376.7|15386.7|15375.7|15391.7|15379.7|15383.7|15371.7|1440
1632728400000|2021-09-27 07:40:00|15385.7|15374.7|15381.7|15370.7|15387.7|15375.7|15380.7|15369.7|1269
1632728700000|2021-09-27 07:45:00|15379.7|15369.7|15375.7|15364.7|15385.7|15374.7|15375.7|15364.7|1017
1632729000000|2021-09-27 07:50:00|15376.7|15365.7|15388.7|15377.7|15390.7|15379.7|15374.7|15363.7|848
1632729300000|2021-09-27 07:55:00|15387.7|15376.7|15387.7|15376.7|15389.7|15378.7|15381.7|15370.7|1319
1632729600000|2021-09-27 08:00:00|15386.7|15375.7|15393.7|15381.7|15393.7|15381.7|15382.7|15370.7|1039
1632729900000|2021-09-27 08:05:00|15392.7|15382.7|15410.7|15399.7|15410.7|15399.7|15391.7|15380.7|2184
1632730200000|2021-09-27 08:10:00|15409.7|15397.7|15410.7|15398.7|15411.7|15400.7|15396.7|15384.7|3298
1632730500000|2021-09-27 08:15:00|15409.7|15399.7|15407.7|15396.7|15412.7|15400.7|15404.7|15392.7|1095
1632730800000|2021-09-27 08:20:00|15408.7|15398.7|15405.7|15394.7|15409.7|15398.7|15400.7|15389.7|1537
1632731100000|2021-09-27 08:25:00|15404.7|15393.7|15399.7|15387.7|15409.7|15398.7|15395.7|15384.7|2038
1632731400000|2021-09-27 08:30:00|15403.4|15379.4|15401.5|15377.5|15405.7|15381.7|15399.7|15375.7|0
1632731700000|2021-09-27 08:35:00|15401.2|15377.2|15402.9|15378.9|15405.1|15381.1|15398|15374|551
1632732000000|2021-09-27 08:40:00|15402.4|15378.4|15407.6|15383.6|15408.6|15384.6|15401|15377|0
1632732300000|2021-09-27 08:45:00|15408|15384|15404.1|15380.1|15408.9|15384.9|15398.7|15374.7|0
1632732600000|2021-09-27 08:50:00|15405|15381|15407.6|15383.6|15410.1|15386.1|15401.7|15377.7|0
1632732900000|2021-09-27 08:55:00|15408.1|15384.1|15403.8|15379.8|15408.7|15384.7|15403.8|15379.8|0
1632733200000|2021-09-27 09:00:00|15397.7|15380.7|15397.7|15385.7|15399.7|15387.7|15390.7|15378.7|1175
1632733500000|2021-09-27 09:05:00|15399.7|15386.7|15407.7|15394.7|15407.7|15394.7|15397.7|15385.7|270
1632733800000|2021-09-27 09:10:00|15408.7|15395.7|15409.7|15397.7|15413.7|15402.7|15408.7|15395.7|161
1632734100000|2021-09-27 09:15:00|15410.7|15398.7|15403.7|15392.7|15415.7|15404.7|15403.7|15391.7|549
1632734400000|2021-09-27 09:20:00|15404.7|15393.7|15407.7|15396.7|15409.7|15398.7|15402.7|15390.7|1535
1632734700000|2021-09-27 09:25:00|15406.7|15395.7|15400.7|15389.7|15407.7|15396.7|15400.7|15389.7|955
1632735000000|2021-09-27 09:30:00|15401.7|15390.7|15396.7|15385.7|15402.7|15391.7|15394.7|15383.7|1234
1632735300000|2021-09-27 09:35:00|15395.7|15384.7|15397.7|15386.7|15400.7|15389.7|15390.7|15379.7|260
1632735600000|2021-09-27 09:40:00|15396.7|15385.7|15393.7|15381.7|15396.7|15385.7|15389.7|15378.7|371
1632735900000|2021-09-27 09:45:00|15392.7|15380.7|15393.7|15382.7|15394.7|15383.7|15390.7|15379.7|137
1632736200000|2021-09-27 09:50:00|15394.7|15383.7|15383.7|15372.7|15395.7|15383.7|15381.7|15370.7|1641
1632736500000|2021-09-27 09:55:00|15382.7|15371.7|15384.7|15373.7|15387.7|15376.7|15380.7|15369.7|123
1632736800000|2021-09-27 10:00:00|15383.7|15372.7|15382.7|15370.7|15383.7|15372.7|15377.7|15366.7|191
1632737100000|2021-09-27 10:05:00|15381.7|15369.7|15396.7|15385.7|15396.7|15385.7|15381.7|15369.7|105
1632737400000|2021-09-27 10:10:00|15397.7|15386.7|15400.7|15389.7|15402.7|15391.7|15396.7|15385.7|104
1632737700000|2021-09-27 10:15:00|15401.7|15390.7|15402.7|15391.7|15406.7|15394.7|15401.7|15390.7|324
1632738000000|2021-09-27 10:20:00|15404.7|15390.7|15399.7|15387.7|15406.7|15395.7|15392.7|15381.7|956
1632738300000|2021-09-27 10:25:00|15398.7|15388.7|15401.7|15390.7|15403.7|15392.7|15398.7|15388.7|71
1632738600000|2021-09-27 10:30:00|15400.7|15389.7|15395.7|15383.7|15402.7|15390.7|15394.7|15383.7|93
1632738900000|2021-09-27 10:35:00|15394.7|15384.7|15393.7|15382.7|15396.7|15385.7|15393.7|15381.7|14
1632739200000|2021-09-27 10:40:00|15394.7|15381.7|15389.7|15378.7|15395.7|15384.7|15389.7|15378.7|28
1632739500000|2021-09-27 10:45:00|15390.7|15377.7|15388.7|15376.7|15391.7|15380.7|15386.7|15375.7|107
1632739800000|2021-09-27 10:50:00|15387.7|15377.7|15390.7|15379.7|15397.7|15385.7|15387.7|15376.7|264
1632740100000|2021-09-27 10:55:00|15389.7|15378.7|15385.7|15374.7|15392.7|15381.7|15385.7|15374.7|129
1632740400000|2021-09-27 11:00:00|15386.7|15375.7|15392.7|15380.7|15400.7|15389.7|15385.7|15375.7|500
1632740700000|2021-09-27 11:05:00|15391.7|15379.7|15375.7|15364.7|15391.7|15380.7|15375.7|15363.7|328
1632741000000|2021-09-27 11:10:00|15376.7|15365.7|15396.7|15385.7|15398.7|15387.7|15376.7|15364.7|321
1632741300000|2021-09-27 11:15:00|15395.7|15384.7|15400.7|15388.7|15401.7|15389.7|15393.7|15381.7|124
1632741600000|2021-09-27 11:20:00|15399.7|15387.7|15397.7|15385.7|15400.7|15388.7|15396.7|15384.7|146
1632741900000|2021-09-27 11:25:00|15396.7|15384.7|15397.7|15386.7|15398.7|15387.7|15395.7|15384.7|67
1632742200000|2021-09-27 11:30:00|15396.7|15385.7|15402.7|15391.7|15403.7|15392.7|15396.7|15384.7|117
1632742500000|2021-09-27 11:35:00|15403.7|15392.7|15403.7|15391.7|15405.7|15394.7|15400.7|15389.7|133
1632742800000|2021-09-27 11:40:00|15402.7|15390.7|15394.7|15383.7|15402.7|15390.7|15393.7|15382.7|157
1632743100000|2021-09-27 11:45:00|15393.7|15382.7|15393.7|15381.7|15396.7|15385.7|15388.7|15376.7|245
1632743400000|2021-09-27 11:50:00|15394.7|15382.7|15392.7|15380.7|15395.7|15384.7|15392.7|15380.7|47
1632743700000|2021-09-27 11:55:00|15391.7|15379.7|15391.7|15380.7|15394.7|15383.7|15385.7|15373.7|243
1632744000000|2021-09-27 12:00:00|15390.7|15378.7|15382.7|15371.7|15393.7|15381.7|15380.7|15369.7|457
1632744300000|2021-09-27 12:05:00|15383.7|15372.7|15385.7|15373.7|15389.7|15377.7|15382.7|15371.7|168
1632744600000|2021-09-27 12:10:00|15384.7|15372.7|15380.7|15369.7|15385.7|15372.7|15375.7|15364.7|307
1632744900000|2021-09-27 12:15:00|15381.7|15367.7|15376.7|15365.7|15381.7|15369.7|15374.7|15363.7|191
1632745200000|2021-09-27 12:20:00|15377.7|15367.7|15381.7|15370.7|15384.7|15373.7|15376.7|15365.7|146
1632745500000|2021-09-27 12:25:00|15382.7|15369.7|15381.7|15370.7|15382.7|15370.7|15375.7|15364.7|72
1632745800000|2021-09-27 12:30:00|15382.7|15369.7|15385.7|15373.7|15387.7|15376.7|15377.7|15365.7|238
1632746100000|2021-09-27 12:35:00|15384.7|15372.7|15398.7|15386.7|15399.7|15388.7|15381.7|15370.7|234
1632746400000|2021-09-27 12:40:00|15399.7|15387.7|15405.7|15394.7|15408.7|15397.7|15398.7|15387.7|222
1632746700000|2021-09-27 12:45:00|15404.7|15393.7|15398.7|15386.7|15408.7|15397.7|15396.7|15385.7|353
1632747000000|2021-09-27 12:50:00|15399.7|15387.7|15395.7|15383.7|15401.7|15390.7|15393.7|15382.7|55
1632747300000|2021-09-27 12:55:00|15394.7|15384.7|15393.7|15382.7|15397.7|15385.7|15390.7|15378.7|88
1632747600000|2021-09-27 13:00:00|15392.7|15381.7|15389.7|15377.7|15394.7|15382.7|15386.7|15375.7|119
1632747900000|2021-09-27 13:05:00|15388.7|15378.7|15388.7|15377.7|15390.7|15378.7|15386.7|15375.7|36
1632748200000|2021-09-27 13:10:00|15389.7|15378.7|15390.7|15378.7|15393.7|15382.7|15385.7|15374.7|229
1632748500000|2021-09-27 13:15:00|15389.7|15379.7|15387.7|15375.7|15390.7|15379.7|15385.7|15374.7|62
1632748800000|2021-09-27 13:20:00|15388.7|15376.7|15395.7|15383.7|15395.7|15383.7|15388.7|15376.7|1558
1632749100000|2021-09-27 13:25:00|15394.7|15382.7|15394.7|15383.7|15398.7|15387.7|15393.7|15381.7|59
1632749400000|2021-09-27 13:30:00|15393.7|15382.7|15387.7|15376.7|15400.7|15389.7|15387.7|15376.7|355
1632749700000|2021-09-27 13:35:00|15386.7|15375.7|15374.7|15363.7|15388.7|15376.7|15369.7|15358.7|567
1632750000000|2021-09-27 13:40:00|15373.7|15362.7|15385.7|15374.7|15388.7|15376.7|15371.7|15360.7|398
1632750300000|2021-09-27 13:45:00|15384.7|15373.7|15401.7|15389.7|15405.7|15393.7|15383.7|15371.7|525
1632750600000|2021-09-27 13:50:00|15400.7|15388.7|15406.7|15395.7|15408.7|15397.7|15396.7|15385.7|304
1632750900000|2021-09-27 13:55:00|15407.7|15396.7|15414.7|15403.7|15422.7|15411.7|15403.7|15391.7|454
1632751200000|2021-09-27 14:00:00|15413.7|15402.7|15416.7|15405.7|15421.7|15409.7|15404.7|15392.7|302
1632751500000|2021-09-27 14:05:00|15417.7|15406.7|15409.7|15398.7|15427.7|15415.7|15409.7|15398.7|293
1632751800000|2021-09-27 14:10:00|15410.7|15397.7|15402.7|15390.7|15414.7|15402.7|15399.7|15387.7|617
1632752100000|2021-09-27 14:15:00|15401.7|15391.7|15416.7|15405.7|15416.7|15405.7|15401.7|15390.7|249
1632752400000|2021-09-27 14:20:00|15417.7|15404.7|15419.7|15407.7|15426.7|15415.7|15412.7|15401.7|271
1632752700000|2021-09-27 14:25:00|15418.7|15406.7|15418.7|15406.7|15419.7|15408.7|15412.7|15401.7|151
1632753000000|2021-09-27 14:30:00|15417.7|15407.7|15413.7|15402.7|15420.7|15409.7|15410.7|15399.7|310
1632753300000|2021-09-27 14:35:00|15414.7|15403.7|15424.7|15413.7|15424.7|15413.7|15413.7|15402.7|118
1632753600000|2021-09-27 14:40:00|15425.7|15412.7|15428.7|15416.7|15428.7|15416.7|15416.7|15404.7|229
1632753900000|2021-09-27 14:45:00|15430.7|15417.7|15437.7|15426.7|15438.7|15427.7|15429.7|15416.7|929
1632754200000|2021-09-27 14:50:00|15436.7|15425.7|15428.7|15417.7|15436.7|15425.7|15427.7|15415.7|289
1632754500000|2021-09-27 14:55:00|15427.7|15416.7|15424.7|15413.7|15433.7|15422.7|15424.7|15413.7|312
1632754800000|2021-09-27 15:00:00|15423.7|15411.7|15427.7|15416.7|15428.7|15417.7|15422.7|15411.7|382
1632755100000|2021-09-27 15:05:00|15426.7|15415.7|15414.7|15403.7|15428.7|15416.7|15414.7|15403.7|196
1632755400000|2021-09-27 15:10:00|15415.7|15404.7|15418.7|15407.7|15423.7|15411.7|15413.7|15402.7|389
1632755700000|2021-09-27 15:15:00|15419.7|15408.7|15425.7|15414.7|15425.7|15414.7|15418.7|15408.7|747
1632756000000|2021-09-27 15:20:00|15424.7|15413.7|15416.7|15404.7|15426.7|15414.7|15415.7|15404.7|516
1632756300000|2021-09-27 15:25:00|15415.7|15403.7|15413.7|15401.7|15418.7|15407.7|15412.7|15401.7|214
1632756600000|2021-09-27 15:30:00|15414.7|15402.7|15415.7|15403.7|15417.7|15406.7|15409.7|15398.7|268
1632756900000|2021-09-27 15:35:00|15416.7|15404.7|15408.7|15396.7|15417.7|15405.7|15407.7|15395.7|182
1632757200000|2021-09-27 15:40:00|15407.7|15395.7|15400.7|15389.7|15410.7|15399.7|15400.7|15389.7|467
1632757500000|2021-09-27 15:45:00|15399.7|15387.7|15397.7|15385.7|15400.7|15388.7|15388.7|15377.7|639
1632757800000|2021-09-27 15:50:00|15396.7|15386.7|15395.7|15383.7|15398.7|15387.7|15393.7|15382.7|87
1632758100000|2021-09-27 15:55:00|15394.7|15382.7|15395.7|15384.7|15399.7|15388.7|15393.7|15382.7|98
1632758400000|2021-09-27 16:00:00|15394.7|15383.7|15401.7|15389.7|15401.7|15390.7|15392.7|15381.7|98
1632758700000|2021-09-27 16:05:00|15402.7|15390.7|15401.7|15390.7|15404.7|15393.7|15399.7|15388.7|241
1632759000000|2021-09-27 16:10:00|15402.7|15391.7|15413.7|15402.7|15413.7|15402.7|15402.7|15391.7|137
1632759300000|2021-09-27 16:15:00|15412.7|15401.7|15413.7|15402.7|15415.7|15404.7|15411.7|15400.7|198
1632759600000|2021-09-27 16:20:00|15412.7|15401.7|15415.7|15404.7|15417.7|15405.7|15411.7|15400.7|106
1632759900000|2021-09-27 16:25:00|15416.7|15405.7|15414.7|15403.7|15416.7|15405.7|15412.7|15401.7|76
1632760200000|2021-09-27 16:30:00|15413.7|15402.7|15413.7|15402.7|15417.7|15405.7|15413.7|15402.7|75
1632760500000|2021-09-27 16:35:00|15412.7|15401.7|15412.7|15401.7|15413.7|15402.7|15409.7|15398.7|53
1632760800000|2021-09-27 16:40:00|15411.7|15400.7|15419.7|15408.7|15421.7|15410.7|15411.7|15400.7|87
1632761100000|2021-09-27 16:45:00|15420.7|15407.7|15412.7|15400.7|15420.7|15408.7|15412.7|15400.7|70
1632761400000|2021-09-27 16:50:00|15411.7|15399.7|15416.7|15405.7|15417.7|15406.7|15408.7|15397.7|75
1632761700000|2021-09-27 16:55:00|15417.7|15404.7|15416.7|15405.7|15418.7|15406.7|15414.7|15403.7|63
1632762000000|2021-09-27 17:00:00|15415.7|15404.7|15417.7|15406.7|15420.7|15408.7|15414.7|15402.7|252
1632762300000|2021-09-27 17:05:00|15418.7|15407.7|15426.7|15415.7|15428.7|15416.7|15418.7|15407.7|201
1632762600000|2021-09-27 17:10:00|15425.7|15414.7|15426.7|15415.7|15427.7|15415.7|15423.7|15411.7|79
1632762900000|2021-09-27 17:15:00|15425.7|15414.7|15433.7|15421.7|15434.7|15422.7|15425.7|15414.7|253
1632763200000|2021-09-27 17:20:00|15432.7|15420.7|15437.7|15426.7|15437.7|15426.7|15431.7|15420.7|158
1632763500000|2021-09-27 17:25:00|15436.7|15425.7|15443.7|15431.7|15443.7|15431.7|15433.7|15422.7|272
1632763800000|2021-09-27 17:30:00|15442.7|15432.7|15434.7|15422.7|15442.7|15432.7|15432.7|15421.7|57
1632764100000|2021-09-27 17:35:00|15433.7|15421.7|15437.7|15426.7|15437.7|15426.7|15430.7|15418.7|118
1632764400000|2021-09-27 17:40:00|15436.7|15425.7|15436.7|15425.7|15438.7|15426.7|15435.7|15424.7|115
1632764700000|2021-09-27 17:45:00|15435.7|15424.7|15443.7|15432.7|15443.7|15432.7|15434.7|15423.7|511
1632765000000|2021-09-27 17:50:00|15442.7|15431.7|15443.7|15432.7|15446.7|15435.7|15441.7|15430.7|120
1632765300000|2021-09-27 17:55:00|15442.7|15431.7|15441.7|15430.7|15444.7|15433.7|15440.7|15429.7|85
1632765600000|2021-09-27 18:00:00|15440.7|15429.7|15435.7|15424.7|15442.7|15431.7|15434.7|15423.7|93
1632765900000|2021-09-27 18:05:00|15436.7|15425.7|15435.7|15424.7|15438.7|15426.7|15435.7|15423.7|167
1632766200000|2021-09-27 18:10:00|15434.7|15423.7|15431.7|15420.7|15434.7|15424.7|15428.7|15416.7|392
1632766500000|2021-09-27 18:15:00|15430.7|15419.7|15431.7|15420.7|15431.7|15420.7|15428.7|15417.7|147
1632766800000|2021-09-27 18:20:00|15429.7|15419.7|15432.7|15421.7|15433.7|15422.7|15426.7|15415.7|362
1632767100000|2021-09-27 18:25:00|15431.7|15420.7|15431.7|15420.7|15433.7|15422.7|15428.7|15417.7|168
1632767400000|2021-09-27 18:30:00|15433.7|15422.7|15429.7|15417.7|15434.7|15422.7|15429.7|15417.7|447
1632767700000|2021-09-27 18:35:00|15428.7|15416.7|15423.7|15412.7|15429.7|15418.7|15421.7|15410.7|542
1632768000000|2021-09-27 18:40:00|15424.7|15413.7|15425.7|15415.7|15428.7|15417.7|15423.7|15412.7|245
1632768300000|2021-09-27 18:45:00|15425.2|15415.2|15426.2|15416.2|15428.2|15418.2|15423.2|15413.2|176
1632768600000|2021-09-27 18:50:00|15426.7|15416.7|15426.7|15416.7|15430.2|15420.2|15426.2|15416.2|101
1632768900000|2021-09-27 18:55:00|15427.2|15417.2|15419.7|15409.7|15427.2|15417.2|15418.2|15408.2|371
1632769200000|2021-09-27 19:00:00|15419.2|15409.2|15424.7|15414.7|15427.2|15417.2|15419.2|15409.2|587
1632769500000|2021-09-27 19:05:00|15423.7|15413.7|15427.2|15417.2|15427.2|15417.2|15422.2|15412.2|199
1632769800000|2021-09-27 19:10:00|15427.7|15417.7|15425.7|15415.7|15429.2|15419.2|15423.2|15413.2|461
1632770100000|2021-09-27 19:15:00|15424.7|15414.7|15425.2|15415.2|15426.7|15416.7|15423.7|15413.7|158
1632770400000|2021-09-27 19:20:00|15424.2|15414.2|15421.2|15411.2|15426.2|15416.2|15421.2|15411.2|117
1632770700000|2021-09-27 19:25:00|15420.7|15410.7|15421.7|15411.7|15421.7|15411.7|15417.7|15407.7|334
1632771000000|2021-09-27 19:30:00|15422.2|15412.2|15421.2|15411.2|15425.2|15415.2|15418.7|15408.7|956
1632771300000|2021-09-27 19:35:00|15420.7|15410.7|15422.7|15412.7|15428.2|15418.2|15419.2|15409.2|201
1632771600000|2021-09-27 19:40:00|15423.2|15413.2|15424.2|15414.2|15425.7|15415.7|15422.2|15412.2|165
1632771900000|2021-09-27 19:45:00|15423.7|15413.7|15419.2|15409.2|15424.2|15414.2|15419.2|15409.2|213
1632772200000|2021-09-27 19:50:00|15418.7|15408.7|15419.2|15409.2|15420.2|15410.2|15413.2|15403.2|680
1632772500000|2021-09-27 19:55:00|15420.2|15410.2|15427.2|15417.2|15430.7|15420.7|15414.2|15404.2|546
1632772800000|2021-09-27 20:00:00|15426.7|15416.7|15430.7|15420.7|15431.2|15421.2|15424.7|15414.7|488
1632773100000|2021-09-27 20:05:00|15430.2|15420.2|15432.7|15422.7|15434.7|15424.7|15429.7|15419.7|90
1632773400000|2021-09-27 20:10:00|15432.2|15422.2|15427.7|15417.7|15433.7|15423.7|15427.7|15417.7|69
1632773700000|2021-09-27 20:15:00|15427.2|15417.2|15425.7|15415.7|15428.2|15418.2|15423.2|15413.2|315
1632774000000|2021-09-27 20:20:00|15425.2|15415.2|15420.2|15410.2|15425.2|15415.2|15420.2|15410.2|18
1632774300000|2021-09-27 20:25:00|15419.2|15409.2|15419.7|15409.7|15419.7|15409.7|15416.2|15406.2|32
1632774600000|2021-09-27 20:30:00|15421.7|15411.7|15423.7|15413.7|15427.2|15417.2|15421.7|15411.7|30
1632774900000|2021-09-27 20:35:00|15424.2|15414.2|15421.7|15411.7|15424.2|15414.2|15421.2|15411.2|9
1632775200000|2021-09-27 20:40:00|15420.2|15410.2|15422.2|15412.2|15422.2|15412.2|15419.2|15409.2|49
1632775500000|2021-09-27 20:45:00|15421.7|15411.7|15434.2|15424.2|15434.7|15424.7|15419.7|15409.7|167
1632775800000|2021-09-27 20:50:00|15433.7|15423.7|15433.2|15423.2|15433.7|15423.7|15433.2|15423.2|66
1632776100000|2021-09-27 20:55:00|15432.7|15422.7|15429.7|15419.7|15434.2|15424.2|15428.7|15418.7|1148
1632776400000|2021-09-27 21:00:00|15429.2|15419.2|15425.2|15415.2|15429.2|15419.2|15425.2|15415.2|802
1632776700000|2021-09-27 21:05:00|||||||||516
1632777000000|2021-09-27 21:10:00|15429.7|15419.7|15433.2|15423.2|15433.7|15423.7|15429.7|15419.7|12
1632777300000|2021-09-27 21:15:00|15423.9|15399.9|15426.9|15402.9|15426.9|15402.9|15423.9|15399.9|0
1632777600000|2021-09-27 21:20:00|15427.4|15403.4|15428.3|15404.3|15428.5|15404.5|15427.2|15403.2|0
1632777900000|2021-09-27 21:25:00|15427.9|15403.9|15427.1|15403.1|15428.7|15404.7|15427.1|15403.1|0
1632778200000|2021-09-27 21:30:00|15427.3|15403.3|15426.4|15402.4|15427.3|15403.3|15426.3|15402.3|0
1632778500000|2021-09-27 21:35:00|15426.1|15402.1|15424.1|15400.1|15426.9|15402.9|15424.1|15400.1|0
1632778800000|2021-09-27 21:40:00|15424.3|15400.3|15425.9|15401.9|15426.1|15402.1|15423.9|15399.9|0
1632779100000|2021-09-27 21:45:00|15425.8|15401.8|15426.3|15402.3|15426.4|15402.4|15425.8|15401.8|0
1632779400000|2021-09-27 21:50:00|15426.4|15402.4|15427.6|15403.6|15427.6|15403.6|15426.3|15402.3|0
1632779700000|2021-09-27 21:55:00|15427.7|15403.7|15427.7|15403.7|15427.7|15403.7|15427.1|15403.1|0
1632780000000|2021-09-27 22:00:00|15429.7|15405.7|15433.6|15409.6|15439.3|15415.3|15429.1|15405.1|0
1632780300000|2021-09-27 22:05:00|15434.8|15410.8|15432.5|15408.5|15434.8|15410.8|15429.1|15405.1|0
1632780600000|2021-09-27 22:10:00|15433.6|15409.6|15434.8|15410.8|15439.3|15415.3|15433.6|15409.6|0
1632780900000|2021-09-27 22:15:00|15435.3|15411.3|15437.1|15413.1|15438.2|15414.2|15434.8|15410.8|0
1632781200000|2021-09-27 22:20:00|15438.2|15414.2|15433.6|15409.6|15438.2|15414.2|15431.4|15407.4|0
1632781500000|2021-09-27 22:25:00|15434.2|15410.2|15433.6|15409.6|15434.8|15410.8|15431.4|15407.4|0
1632781800000|2021-09-27 22:30:00|15434.8|15410.8|15433.6|15409.6|15437.1|15413.1|15431.4|15407.4|0
1632782100000|2021-09-27 22:35:00|15434.8|15410.8|15435.9|15411.9|15441.6|15417.6|15434.8|15410.8|0
1632782400000|2021-09-27 22:40:00|15434.8|15410.8|15429.1|15405.1|15434.8|15410.8|15428.5|15404.5|0
1632782700000|2021-09-27 22:45:00|15428|15404|15415.5|15391.5|15428|15404|15412.1|15388.1|0
1632783000000|2021-09-27 22:50:00|15414.9|15390.9|15414.5|15390.5|15415.6|15391.6|15412.2|15388.2|0
1632783300000|2021-09-27 22:55:00|15415.6|15391.6|15411.1|15387.1|15416.8|15392.8|15411.1|15387.1|0
1632783600000|2021-09-27 23:00:00|15412.2|15388.2|15417.9|15393.9|15420.2|15396.2|15412.2|15388.2|0
1632783900000|2021-09-27 23:05:00|15419|15395|15424.1|15400.1|15424.7|15400.7|15412.1|15388.1|0
1632784200000|2021-09-27 23:10:00|15423.6|15399.6|15424.7|15400.7|15429.2|15405.2|15423.6|15399.6|0
1632784500000|2021-09-27 23:15:00|15425.2|15401.2|15424.7|15400.7|15425.8|15401.8|15423.6|15399.6|0
1632784800000|2021-09-27 23:20:00|15424.1|15400.1|15423.6|15399.6|15425.8|15401.8|15423.6|15399.6|0
1632785100000|2021-09-27 23:25:00|15422.4|15398.4|15422.4|15398.4|15425.8|15401.8|15419|15395|0
1632785400000|2021-09-27 23:30:00|15421.3|15397.3|15430.4|15406.4|15432.6|15408.6|15421.3|15397.3|0
1632785700000|2021-09-27 23:35:00|15430.9|15406.9|15433.8|15409.8|15433.8|15409.8|15430.9|15406.9|0
1632786000000|2021-09-27 23:40:00|15434.9|15410.9|15442.9|15418.9|15445.1|15421.1|15434.9|15410.9|0
1632786300000|2021-09-27 23:45:00|15441.7|15417.7|15433.8|15409.8|15441.7|15417.7|15433.8|15409.8|0
1632786600000|2021-09-27 23:50:00|15432.6|15408.6|15440.6|15416.6|15440.6|15416.6|15431.5|15407.5|0
1632786900000|2021-09-27 23:55:00|15441.7|15417.7|15430.8|15406.8|15442.9|15418.9|15429.1|15405.1|0
1632787200000|2021-09-28 00:00:00|15432|15408|15425.2|15401.2|15433.1|15409.1|15420.6|15396.6|0
1632787500000|2021-09-28 00:05:00|15424|15400|15430.5|15406.5|15431.7|15407.7|15417.2|15393.2|0
1632787800000|2021-09-28 00:10:00|15429.4|15405.4|15427.1|15403.1|15437.3|15413.3|15426|15402|0
1632788100000|2021-09-28 00:15:00|15428.2|15404.2|15421.9|15397.9|15433.3|15409.3|15419|15395|0
1632788400000|2021-09-28 00:20:00|15422.2|15398.2|15408.2|15384.2|15422.2|15398.2|15408.2|15384.2|0
1632788700000|2021-09-28 00:25:00|15407.7|15383.7|15408.5|15384.5|15411.3|15387.3|15402.7|15378.7|0
1632789000000|2021-09-28 00:30:00|15409|15385|15400.4|15376.4|15412.6|15388.6|15395.8|15371.8|0
1632789300000|2021-09-28 00:35:00|15400.1|15376.1|15395.9|15371.9|15403|15379|15393.8|15369.8|0
1632789600000|2021-09-28 00:40:00|15395.4|15371.4|15396.6|15372.6|15397.1|15373.1|15389.4|15365.4|0
1632789900000|2021-09-28 00:45:00|15396|15372|15417.6|15393.6|15417.9|15393.9|15393.6|15369.6|0
1632790200000|2021-09-28 00:50:00|15418.2|15394.2|15411.6|15387.6|15418.2|15394.2|15408.6|15384.6|0
1632790500000|2021-09-28 00:55:00|15412.1|15388.1|15418.8|15394.8|15418.8|15394.8|15411|15387|0
1632790800000|2021-09-28 01:00:00|15416.7|15406.7|15375.7|15365.7|15421.7|15411.7|15371.7|15361.7|7683
1632791100000|2021-09-28 01:05:00|15373.7|15363.7|15372.7|15362.7|15384.7|15374.7|15366.7|15356.7|2257
1632791400000|2021-09-28 01:10:00|15371.7|15361.7|15366.7|15356.7|15394.7|15384.7|15360.7|15350.7|4287
1632791700000|2021-09-28 01:15:00|15368.7|15358.7|15414.7|15404.7|15431.7|15421.7|15363.7|15353.7|6161
1632792000000|2021-09-28 01:20:00|15415.7|15405.7|15378.7|15368.7|15443.7|15433.7|15376.7|15366.7|4358
1632792300000|2021-09-28 01:25:00|15382.7|15372.7|15388.7|15378.7|15423.7|15413.7|15336.7|15326.7|9674
1632792600000|2021-09-28 01:30:00|15389.7|15379.7|15297.7|15287.7|15399.7|15389.7|15284.7|15274.7|25621
1632792900000|2021-09-28 01:35:00|15298.7|15288.7|15374.3|15364.3|15374.3|15364.3|15283.7|15273.7|12665
1632793200000|2021-09-28 01:40:00|15370.3|15360.3|15307.3|15297.3|15379.3|15369.3|15272.3|15262.3|11172
1632793500000|2021-09-28 01:45:00|15305.3|15295.3|15344.3|15334.3|15353.3|15343.3|15295.3|15285.3|9496
1632793800000|2021-09-28 01:50:00|15343.3|15333.3|15374.3|15364.3|15393.3|15383.3|15339.3|15329.3|9608
1632794100000|2021-09-28 01:55:00|15379.3|15369.3|15406.3|15396.3|15447.3|15437.3|15376.3|15366.3|9427
1632794400000|2021-09-28 02:00:00|15407.3|15397.3|15439.3|15429.3|15460.3|15450.3|15407.3|15397.3|7193
1632794700000|2021-09-28 02:05:00|15438.3|15428.3|15479.3|15469.3|15505.3|15495.3|15436.3|15426.3|5368
1632795000000|2021-09-28 02:10:00|15481.3|15471.3|15471.3|15461.3|15500.3|15490.3|15456.3|15446.3|7374
1632795300000|2021-09-28 02:15:00|15470.3|15460.3|15479.3|15469.3|15481.3|15471.3|15440.3|15430.3|5019
1632795600000|2021-09-28 02:20:00|15478.3|15468.3|15448.7|15438.7|15485.3|15475.3|15448.7|15438.7|8396
1632795900000|2021-09-28 02:25:00|15449.7|15439.7|15428.7|15418.7|15464.7|15454.7|15418.7|15408.7|9041
1632796200000|2021-09-28 02:30:00|15427.7|15417.7|15449.7|15439.7|15451.7|15441.7|15405.7|15395.7|6352
1632796500000|2021-09-28 02:35:00|15450.7|15440.7|15487.7|15477.7|15487.7|15477.7|15445.7|15435.7|6023
1632796800000|2021-09-28 02:40:00|15485.7|15475.7|15519.7|15509.7|15521.7|15511.7|15463.7|15453.7|6653
1632797100000|2021-09-28 02:45:00|15521.7|15511.7|15537.7|15527.7|15540.7|15530.7|15506.7|15496.7|6656
1632797400000|2021-09-28 02:50:00|15538.7|15528.7|15538.7|15528.7|15557.7|15547.7|15525.7|15515.7|6783
1632797700000|2021-09-28 02:55:00|15536.7|15526.7|15524.7|15514.7|15542.7|15532.7|15521.7|15511.7|5220
1632798000000|2021-09-28 03:00:00|15528.7|15518.7|15517.7|15507.7|15537.7|15527.7|15493.7|15483.7|4362
1632798300000|2021-09-28 03:05:00|15516.7|15506.7|15506.7|15496.7|15516.7|15506.7|15488.7|15478.7|3489
1632798600000|2021-09-28 03:10:00|15507.7|15497.7|15527.7|15517.7|15543.7|15533.7|15492.7|15482.7|4196
1632798900000|2021-09-28 03:15:00|15528.7|15518.7|15512.7|15502.7|15555.7|15545.7|15511.7|15501.7|5203
1632799200000|2021-09-28 03:20:00|15514.7|15504.7|15489.7|15479.7|15524.7|15514.7|15486.7|15476.7|4390
1632799500000|2021-09-28 03:25:00|15490.7|15480.7|15506.7|15496.7|15508.7|15498.7|15478.7|15468.7|3935
1632799800000|2021-09-28 03:30:00|15507.7|15497.7|15505.7|15495.7|15507.7|15497.7|15497.7|15487.7|4395
1632800100000|2021-09-28 03:35:00|15506.7|15496.7|15508.7|15498.7|15508.7|15498.7|15501.7|15491.7|3026
1632800400000|2021-09-28 03:40:00|15507.7|15497.7|15503.7|15493.7|15507.7|15497.7|15499.7|15489.7|1158
1632800700000|2021-09-28 03:45:00|15504.7|15494.7|15499.7|15489.7|15504.7|15494.7|15498.7|15488.7|1222
1632801000000|2021-09-28 03:50:00|15498.7|15488.7|15502.7|15492.7|15503.7|15493.7|15498.7|15488.7|1287
1632801300000|2021-09-28 03:55:00|15500.7|15490.7|15501.7|15491.7|15504.7|15494.7|15499.7|15489.7|1578
1632801600000|2021-09-28 04:00:00|15502.7|15492.7|15505.7|15495.7|15507.7|15497.7|15502.7|15492.7|957
1632801900000|2021-09-28 04:05:00|15506.7|15496.7|15507.7|15497.7|15508.7|15498.7|15503.7|15493.7|953
1632802200000|2021-09-28 04:10:00|15506.7|15496.7|15508.7|15498.7|15508.7|15498.7|15503.7|15493.7|1523
1632802500000|2021-09-28 04:15:00|15509.7|15499.7|15508.7|15498.7|15510.7|15500.7|15507.7|15497.7|1051
1632802800000|2021-09-28 04:20:00|15507.7|15497.7|15509.7|15499.7|15510.7|15500.7|15505.7|15495.7|868
1632803100000|2021-09-28 04:25:00|15508.7|15498.7|15508.7|15498.7|15510.7|15500.7|15506.7|15496.7|789
1632803400000|2021-09-28 04:30:00|15509.7|15499.7|15508.7|15498.7|15509.7|15499.7|15508.7|15498.7|1213
1632803700000|2021-09-28 04:35:00|15509.7|15499.7|15512.7|15502.7|15512.7|15502.7|15508.7|15498.7|899
1632804000000|2021-09-28 04:40:00|15510.7|15500.7|15514.7|15504.7|15515.7|15505.7|15510.7|15500.7|1112
1632804300000|2021-09-28 04:45:00|15515.7|15505.7|15512.7|15502.7|15515.7|15505.7|15511.7|15501.7|2609
1632804600000|2021-09-28 04:50:00|15511.7|15501.7|15520.7|15510.7|15521.7|15511.7|15511.7|15501.7|1264
1632804900000|2021-09-28 04:55:00|15521.7|15511.7|15528.7|15518.7|15533.7|15523.7|15520.7|15510.7|1776
1632805200000|2021-09-28 05:00:00|15527.7|15517.7|15464.7|15454.7|15536.7|15526.7|15460.7|15450.7|5584
1632805500000|2021-09-28 05:05:00|15462.7|15452.7|15465.7|15455.7|15477.7|15467.7|15455.7|15445.7|3110
1632805800000|2021-09-28 05:10:00|15467.7|15457.7|15474.7|15464.7|15488.7|15478.7|15444.7|15434.7|2891
1632806100000|2021-09-28 05:15:00|15475.7|15465.7|15481.7|15471.7|15486.7|15476.7|15466.7|15456.7|2914
1632806400000|2021-09-28 05:20:00|15484.7|15474.7|15463.7|15453.7|15485.7|15475.7|15460.7|15450.7|2915
1632806700000|2021-09-28 05:25:00|15462.7|15452.7|15450.7|15440.7|15464.7|15454.7|15446.7|15436.7|2337
1632807000000|2021-09-28 05:30:00|15453.7|15443.7|15475.7|15465.7|15477.7|15467.7|15439.7|15429.7|3511
1632807300000|2021-09-28 05:35:00|15474.7|15464.7|15467.7|15457.7|15485.7|15475.7|15460.7|15450.7|4774
1632807600000|2021-09-28 05:40:00|15466.7|15456.7|15468.7|15458.7|15477.7|15467.7|15460.7|15450.7|4282
1632807900000|2021-09-28 05:45:00|15469.7|15459.7|15459.7|15449.7|15472.7|15462.7|15448.7|15438.7|2700
1632808200000|2021-09-28 05:50:00|15458.7|15448.7|15468.7|15458.7|15474.7|15464.7|15451.7|15441.7|2706
1632808500000|2021-09-28 05:55:00|15469.7|15459.7|15482.7|15472.7|15487.7|15477.7|15464.7|15454.7|2894
1632808800000|2021-09-28 06:00:00|15479.7|15469.7|15469.7|15459.7|15480.7|15470.7|15458.7|15448.7|2154
1632809100000|2021-09-28 06:05:00|15470.7|15460.7|15451.7|15441.7|15472.7|15462.7|15449.7|15439.7|1751
1632809400000|2021-09-28 06:10:00|15450.7|15440.7|15417.7|15407.7|15450.7|15440.7|15408.7|15398.7|3981
1632809700000|2021-09-28 06:15:00|15416.7|15406.7|15423.7|15413.7|15428.7|15418.7|15404.7|15394.7|2592
1632810000000|2021-09-28 06:20:00|15422.7|15412.7|15438.7|15428.7|15440.7|15430.7|15413.7|15403.7|2338
1632810300000|2021-09-28 06:25:00|15439.7|15429.7|15431.7|15421.7|15445.7|15435.7|15429.7|15419.7|3063
1632810600000|2021-09-28 06:30:00|15432.7|15422.7|15430.7|15420.7|15432.7|15422.7|15409.7|15399.7|4858
1632810900000|2021-09-28 06:35:00|15427.7|15417.7|15427.7|15417.7|15433.7|15423.7|15424.7|15414.7|2806
1632811200000|2021-09-28 06:40:00|15425.7|15415.7|15438.7|15428.7|15444.7|15434.7|15424.7|15414.7|4111
1632811500000|2021-09-28 06:45:00|15439.7|15429.7|15450.7|15440.7|15455.7|15445.7|15434.7|15424.7|6238
1632811800000|2021-09-28 06:50:00|15452.7|15442.7|15452.7|15442.7|15461.7|15451.7|15446.7|15436.7|6939
1632812100000|2021-09-28 06:55:00|15453.7|15443.7|15436.7|15426.7|15459.7|15449.7|15435.7|15425.7|7586
1632812400000|2021-09-28 07:00:00|15438.7|15427.7|15443.7|15432.7|15451.7|15439.7|15438.7|15426.7|3006
1632812700000|2021-09-28 07:05:00|15442.7|15431.7|15448.7|15436.7|15450.7|15439.7|15441.7|15429.7|2895
1632813000000|2021-09-28 07:10:00|15447.7|15435.7|15451.7|15439.7|15455.7|15443.7|15445.7|15433.7|2644
1632813300000|2021-09-28 07:15:00|15452.7|15440.7|15453.7|15441.7|15461.7|15448.7|15452.7|15440.7|3005
1632813600000|2021-09-28 07:20:00|15452.7|15440.7|15442.7|15430.7|15452.7|15440.7|15437.7|15426.7|1182
1632813900000|2021-09-28 07:25:00|15441.7|15429.7|15426.7|15414.7|15442.7|15430.7|15425.7|15413.7|2075
1632814200000|2021-09-28 07:30:00|15424.7|15412.7|15428.7|15417.7|15430.7|15418.7|15413.7|15401.7|1119
1632814500000|2021-09-28 07:35:00|15429.7|15416.7|15436.7|15424.7|15436.7|15424.7|15425.7|15413.7|686
1632814800000|2021-09-28 07:40:00|15435.7|15425.7|15427.7|15416.7|15435.7|15425.7|15427.7|15414.7|836
1632815100000|2021-09-28 07:45:00|15426.7|15415.7|15435.7|15424.7|15435.7|15424.7|15424.7|15412.7|1149
1632815400000|2021-09-28 07:50:00|15436.7|15425.7|15440.7|15429.7|15441.7|15430.7|15431.7|15420.7|1514
1632815700000|2021-09-28 07:55:00|15439.7|15427.7|15435.7|15424.7|15443.7|15432.7|15432.7|15420.7|1647
1632816000000|2021-09-28 08:00:00|15434.7|15423.7|15424.7|15412.7|15434.7|15423.7|15419.7|15408.7|1124
1632816300000|2021-09-28 08:05:00|15423.7|15410.7|15414.7|15402.7|15424.7|15411.7|15414.7|15401.7|1809
1632816600000|2021-09-28 08:10:00|15413.7|15401.7|15404.7|15391.7|15413.7|15401.7|15399.7|15387.7|2401
1632816900000|2021-09-28 08:15:00|15403.7|15390.7|15420.7|15408.7|15420.7|15408.7|15401.7|15389.7|2034
1632817200000|2021-09-28 08:20:00|15419.7|15407.7|15431.7|15419.7|15431.7|15419.7|15414.7|15402.7|1045
1632817500000|2021-09-28 08:25:00|15430.7|15417.7|15433.7|15422.7|15440.7|15428.7|15429.7|15417.7|1345
1632817800000|2021-09-28 08:30:00|15446.8|15422.8|15463.8|15439.8|15477.9|15453.9|15446.8|15422.8|4
1632818100000|2021-09-28 08:35:00|15464.2|15440.2|15458.4|15434.4|15464.7|15440.7|15452.4|15428.4|1048
1632818400000|2021-09-28 08:40:00|15457.5|15433.5|15449.1|15425.1|15465.4|15441.4|15448.2|15424.2|0
1632818700000|2021-09-28 08:45:00|15449.7|15425.7|15462.1|15438.1|15464.8|15440.8|15449.1|15425.1|0
1632819000000|2021-09-28 08:50:00|15463.1|15439.1|15467.6|15443.6|15474.2|15450.2|15462.4|15438.4|0
1632819300000|2021-09-28 08:55:00|15468.6|15444.6|15481.7|15457.7|15481.7|15457.7|15461.4|15437.4|0
1632819600000|2021-09-28 09:00:00|15482.6|15458.6|15444.7|15432.7|15483.2|15459.2|15441.7|15428.7|355
1632819900000|2021-09-28 09:05:00|15443.7|15431.7|15444.7|15432.7|15445.7|15434.7|15443.7|15430.7|193
1632820200000|2021-09-28 09:10:00|15445.7|15433.7|15444.7|15433.7|15447.7|15435.7|15443.7|15431.7|397
1632820500000|2021-09-28 09:15:00|15446.7|15434.7|15438.7|15426.7|15449.7|15436.7|15436.7|15424.7|490
1632820800000|2021-09-28 09:20:00|15437.7|15425.7|15431.7|15419.7|15440.7|15428.7|15430.7|15419.7|265
1632821100000|2021-09-28 09:25:00|15432.7|15420.7|15428.7|15416.7|15432.7|15420.7|15425.7|15414.7|166
1632821400000|2021-09-28 09:30:00|15426.7|15415.7|15421.7|15408.7|15431.7|15419.7|15420.7|15408.7|557
1632821700000|2021-09-28 09:35:00|15420.7|15410.7|15425.7|15412.7|15428.7|15417.7|15420.7|15408.7|204
1632822000000|2021-09-28 09:40:00|15424.7|15411.7|15429.7|15417.7|15436.7|15424.7|15422.7|15410.7|95
1632822300000|2021-09-28 09:45:00|15428.7|15416.7|15428.7|15416.7|15429.7|15417.7|15424.7|15412.7|33
1632822600000|2021-09-28 09:50:00|15429.7|15418.7|15423.7|15411.7|15430.7|15419.7|15420.7|15408.7|83
1632822900000|2021-09-28 09:55:00|15424.7|15412.7|15415.7|15402.7|15424.7|15412.7|15413.7|15402.7|197
1632823200000|2021-09-28 10:00:00|15414.7|15403.7|15423.7|15411.7|15424.7|15413.7|15412.7|15400.7|311
1632823500000|2021-09-28 10:05:00|15425.7|15412.7|15419.7|15407.7|15426.7|15415.7|15418.7|15406.7|198
1632823800000|2021-09-28 10:10:00|15418.7|15408.7|15414.7|15402.7|15420.7|15408.7|15414.7|15402.7|353
1632824100000|2021-09-28 10:15:00|15412.7|15401.7|15415.7|15403.7|15424.7|15412.7|15411.7|15399.7|83
1632824400000|2021-09-28 10:20:00|15416.7|15404.7|15419.7|15407.7|15421.7|15409.7|15416.7|15404.7|52
1632824700000|2021-09-28 10:25:00|15420.7|15408.7|15422.7|15410.7|15423.7|15411.7|15418.7|15406.7|21
1632825000000|2021-09-28 10:30:00|15421.7|15409.7|15427.7|15415.7|15430.7|15418.7|15421.7|15409.7|86
1632825300000|2021-09-28 10:35:00|15426.7|15414.7|15427.7|15415.7|15428.7|15417.7|15424.7|15413.7|265
1632825600000|2021-09-28 10:40:00|15428.7|15416.7|15421.7|15409.7|15428.7|15416.7|15420.7|15409.7|114
1632825900000|2021-09-28 10:45:00|15422.7|15410.7|15428.7|15416.7|15430.7|15418.7|15422.7|15410.7|296
1632826200000|2021-09-28 10:50:00|15426.7|15415.7|15416.7|15404.7|15426.7|15415.7|15415.7|15403.7|167
1632826500000|2021-09-28 10:55:00|15417.7|15403.7|15419.7|15407.7|15426.7|15414.7|15413.7|15401.7|373
1632826800000|2021-09-28 11:00:00|15420.7|15408.7|15419.7|15407.7|15422.7|15411.7|15415.7|15404.7|145
1632827100000|2021-09-28 11:05:00|15418.7|15406.7|15418.7|15405.7|15421.7|15409.7|15416.7|15404.7|81
1632827400000|2021-09-28 11:10:00|15417.7|15406.7|15417.7|15405.7|15417.7|15406.7|15411.7|15399.7|42
1632827700000|2021-09-28 11:15:00|15416.7|15404.7|15418.7|15406.7|15422.7|15411.7|15415.7|15403.7|24
1632828000000|2021-09-28 11:20:00|15417.7|15405.7|15413.7|15401.7|15430.7|15417.7|15411.7|15399.7|398
1632828300000|2021-09-28 11:25:00|15414.7|15402.7|15428.7|15415.7|15431.7|15419.7|15414.7|15402.7|299
1632828600000|2021-09-28 11:30:00|15429.7|15414.7|15432.7|15420.7|15434.7|15423.7|15429.7|15414.7|197
1632828900000|2021-09-28 11:35:00|15433.7|15419.7|15432.7|15420.7|15433.7|15422.7|15428.7|15416.7|31
1632829200000|2021-09-28 11:40:00|15433.7|15421.7|15431.7|15420.7|15437.7|15426.7|15430.7|15418.7|94
1632829500000|2021-09-28 11:45:00|15433.7|15421.7|15435.7|15423.7|15436.7|15425.7|15433.7|15421.7|195
1632829800000|2021-09-28 11:50:00|15434.7|15421.7|15429.7|15417.7|15437.7|15426.7|15428.7|15416.7|206
1632830100000|2021-09-28 11:55:00|15430.7|15418.7|15431.7|15419.7|15432.7|15420.7|15428.7|15417.7|17
1632830400000|2021-09-28 12:00:00|15430.7|15418.7|15423.7|15411.7|15430.7|15418.7|15422.7|15411.7|66
1632830700000|2021-09-28 12:05:00|15422.7|15410.7|15423.7|15411.7|15430.7|15418.7|15419.7|15407.7|304
1632831000000|2021-09-28 12:10:00|15424.7|15412.7|15427.7|15414.7|15431.7|15420.7|15424.7|15412.7|27
1632831300000|2021-09-28 12:15:00|15428.7|15415.7|15428.7|15416.7|15430.7|15418.7|15427.7|15415.7|44
1632831600000|2021-09-28 12:20:00|15427.7|15417.7|15428.7|15416.7|15429.7|15418.7|15424.7|15412.7|63
1632831900000|2021-09-28 12:25:00|15427.7|15415.7|15430.7|15418.7|15430.7|15419.7|15423.7|15412.7|47
1632832200000|2021-09-28 12:30:00|15431.7|15419.7|15429.7|15418.7|15434.7|15422.7|15429.7|15417.7|56
1632832500000|2021-09-28 12:35:00|15428.7|15416.7|15426.7|15413.7|15429.7|15417.7|15422.7|15410.7|144
1632832800000|2021-09-28 12:40:00|15424.7|15414.7|15415.7|15403.7|15424.7|15414.7|15415.7|15403.7|151
1632833100000|2021-09-28 12:45:00|15416.7|15404.7|15416.7|15404.7|15416.7|15405.7|15411.7|15400.7|231
1632833400000|2021-09-28 12:50:00|15414.7|15403.7|15411.7|15399.7|15415.7|15403.7|15411.7|15399.7|27
1632833700000|2021-09-28 12:55:00|15412.7|15400.7|15419.7|15407.7|15419.7|15408.7|15410.7|15399.7|162
1632834000000|2021-09-28 13:00:00|15420.7|15408.7|15420.7|15408.7|15422.7|15410.7|15416.7|15405.7|137
1632834300000|2021-09-28 13:05:00|15418.7|15407.7|15428.7|15415.7|15429.7|15418.7|15418.7|15406.7|357
1632834600000|2021-09-28 13:10:00|15427.7|15416.7|15433.7|15422.7|15433.7|15422.7|15427.7|15416.7|60
1632834900000|2021-09-28 13:15:00|15434.7|15421.7|15429.7|15417.7|15434.7|15422.7|15428.7|15416.7|256
1632835200000|2021-09-28 13:20:00|15430.7|15419.7|15432.7|15420.7|15435.7|15423.7|15430.7|15419.7|131
1632835500000|2021-09-28 13:25:00|15431.7|15419.7|15427.7|15415.7|15431.7|15419.7|15427.7|15414.7|192
1632835800000|2021-09-28 13:30:00|15426.7|15414.7|15417.7|15405.7|15430.7|15419.7|15414.7|15403.7|500
1632836100000|2021-09-28 13:35:00|15416.7|15404.7|15403.7|15391.7|15416.7|15404.7|15403.7|15391.7|394
1632836400000|2021-09-28 13:40:00|15402.7|15390.7|15397.7|15384.7|15410.7|15399.7|15397.7|15384.7|315
1632836700000|2021-09-28 13:45:00|15396.7|15385.7|15385.7|15374.7|15398.7|15387.7|15385.7|15374.7|321
1632837000000|2021-09-28 13:50:00|15386.7|15373.7|15383.7|15371.7|15391.7|15380.7|15380.7|15368.7|649
1632837300000|2021-09-28 13:55:00|15384.7|15372.7|15386.7|15373.7|15393.7|15382.7|15377.7|15366.7|541
1632837600000|2021-09-28 14:00:00|15384.7|15374.7|15385.7|15373.7|15387.7|15375.7|15374.7|15362.7|474
1632837900000|2021-09-28 14:05:00|15384.7|15372.7|15375.7|15362.7|15387.7|15376.7|15373.7|15362.7|265
1632838200000|2021-09-28 14:10:00|15374.7|15361.7|15367.7|15355.7|15376.7|15364.7|15364.7|15353.7|618
1632838500000|2021-09-28 14:15:00|15365.7|15354.7|15350.7|15338.7|15365.7|15354.7|15347.7|15335.7|1146
1632838800000|2021-09-28 14:20:00|15349.7|15337.7|15360.7|15347.7|15360.7|15347.7|15341.7|15330.7|685
1632839100000|2021-09-28 14:25:00|15359.7|15348.7|15361.7|15350.7|15364.7|15352.7|15345.7|15333.7|841
1632839400000|2021-09-28 14:30:00|15360.7|15348.7|15356.7|15344.7|15362.7|15351.7|15351.7|15340.7|454
1632839700000|2021-09-28 14:35:00|15354.7|15343.7|15361.7|15349.7|15364.7|15352.7|15345.7|15334.7|525
1632840000000|2021-09-28 14:40:00|15360.7|15348.7|15363.7|15351.7|15370.7|15359.7|15357.7|15346.7|908
1632840300000|2021-09-28 14:45:00|15362.7|15350.7|15352.7|15339.7|15366.7|15354.7|15351.7|15339.7|166
1632840600000|2021-09-28 14:50:00|15351.7|15340.7|15348.7|15336.7|15357.7|15346.7|15347.7|15335.7|384
1632840900000|2021-09-28 14:55:00|15349.7|15337.7|15345.7|15333.7|15349.7|15337.7|15341.7|15330.7|245
1632841200000|2021-09-28 15:00:00|15346.7|15334.7|15344.7|15333.7|15352.7|15340.7|15342.7|15331.7|373
1632841500000|2021-09-28 15:05:00|15345.7|15332.7|15332.7|15320.7|15347.7|15335.7|15332.7|15320.7|578
1632841800000|2021-09-28 15:10:00|15330.7|15319.7|15329.7|15317.7|15336.7|15324.7|15327.7|15315.7|373
1632842100000|2021-09-28 15:15:00|15328.7|15316.7|15338.7|15325.7|15339.7|15327.7|15326.7|15314.7|267
1632842400000|2021-09-28 15:20:00|15337.7|15326.7|15337.7|15325.7|15344.7|15332.7|15334.7|15322.7|211
1632842700000|2021-09-28 15:25:00|15338.7|15326.7|15337.7|15325.7|15344.7|15333.7|15332.7|15319.7|191
1632843000000|2021-09-28 15:30:00|15336.7|15324.7|15336.7|15324.7|15338.7|15326.7|15326.7|15314.7|220
1632843300000|2021-09-28 15:35:00|15337.7|15326.7|15332.7|15321.7|15341.7|15329.7|15327.7|15314.7|223
1632843600000|2021-09-28 15:40:00|15334.7|15323.7|15320.7|15307.7|15335.7|15323.7|15318.7|15307.7|361
1632843900000|2021-09-28 15:45:00|15319.7|15308.7|15320.7|15308.7|15324.7|15312.7|15315.7|15303.7|333
1632844200000|2021-09-28 15:50:00|15319.7|15307.7|15325.7|15313.7|15325.7|15313.7|15309.7|15298.7|722
1632844500000|2021-09-28 15:55:00|15324.7|15312.7|15330.7|15318.7|15330.7|15319.7|15321.7|15309.7|297
1632844800000|2021-09-28 16:00:00|15331.7|15317.7|15323.7|15311.7|15331.7|15318.7|15321.7|15310.7|215
1632845100000|2021-09-28 16:05:00|15322.7|15310.7|15326.7|15314.7|15329.7|15318.7|15318.7|15307.7|193
1632845400000|2021-09-28 16:10:00|15325.7|15313.7|15333.7|15321.7|15333.7|15322.7|15321.7|15310.7|154
1632845700000|2021-09-28 16:15:00|15332.7|15320.7|15331.7|15319.7|15333.7|15322.7|15331.7|15319.7|116
1632846000000|2021-09-28 16:20:00|15329.7|15318.7|15330.7|15318.7|15331.7|15318.7|15325.7|15313.7|111
1632846300000|2021-09-28 16:25:00|15331.7|15320.7|15336.7|15323.7|15337.7|15325.7|15330.7|15318.7|192
1632846600000|2021-09-28 16:30:00|15335.7|15322.7|15328.7|15315.7|15335.7|15322.7|15325.7|15313.7|50
1632846900000|2021-09-28 16:35:00|15327.7|15314.7|15320.7|15308.7|15327.7|15314.7|15319.7|15307.7|60
1632847200000|2021-09-28 16:40:00|15319.7|15307.7|15315.7|15304.7|15320.7|15308.7|15314.7|15303.7|98
1632847500000|2021-09-28 16:45:00|15314.7|15303.7|15315.7|15303.7|15317.7|15306.7|15313.7|15301.7|178
1632847800000|2021-09-28 16:50:00|15314.7|15302.7|15316.7|15304.7|15323.7|15311.7|15313.7|15301.7|159
1632848100000|2021-09-28 16:55:00|15317.7|15305.7|15318.7|15306.7|15320.7|15308.7|15314.7|15302.7|42
1632848400000|2021-09-28 17:00:00|15319.7|15307.7|15320.7|15308.7|15322.7|15310.7|15314.7|15302.7|52
1632848700000|2021-09-28 17:05:00|15319.7|15307.7|15325.7|15312.7|15327.7|15315.7|15317.7|15304.7|109
1632849000000|2021-09-28 17:10:00|15326.7|15313.7|15316.7|15304.7|15326.7|15314.7|15314.7|15302.7|250
1632849300000|2021-09-28 17:15:00|15317.7|15305.7|15316.7|15304.7|15321.7|15309.7|15314.7|15302.7|274
1632849600000|2021-09-28 17:20:00|15318.7|15305.7|15328.7|15316.7|15329.7|15318.7|15318.7|15305.7|33
1632849900000|2021-09-28 17:25:00|15329.7|15317.7|15328.7|15316.7|15334.7|15323.7|15328.7|15316.7|110
1632850200000|2021-09-28 17:30:00|15327.7|15315.7|15319.7|15307.7|15328.7|15316.7|15318.7|15307.7|94
1632850500000|2021-09-28 17:35:00|15320.7|15306.7|15326.7|15314.7|15326.7|15314.7|15318.7|15306.7|267
1632850800000|2021-09-28 17:40:00|15327.7|15315.7|15332.7|15320.7|15344.7|15332.7|15327.7|15314.7|819
1632851100000|2021-09-28 17:45:00|15331.7|15319.7|15328.7|15316.7|15334.7|15323.7|15327.7|15315.7|14
1632851400000|2021-09-28 17:50:00|15327.7|15315.7|15325.7|15313.7|15329.7|15317.7|15324.7|15313.7|346
1632851700000|2021-09-28 17:55:00|15324.7|15312.7|15327.7|15314.7|15328.7|15317.7|15324.7|15312.7|77
1632852000000|2021-09-28 18:00:00|15326.7|15315.7|15327.7|15315.7|15330.7|15318.7|15326.7|15314.7|56
1632852300000|2021-09-28 18:05:00|15325.7|15313.7|15324.7|15312.7|15325.7|15314.7|15322.7|15310.7|129
1632852600000|2021-09-28 18:10:00|15323.7|15311.7|15320.7|15307.7|15323.7|15311.7|15318.7|15307.7|62
1632852900000|2021-09-28 18:15:00|15319.7|15309.7|15335.7|15322.7|15336.7|15324.7|15319.7|15309.7|396
1632853200000|2021-09-28 18:20:00|15334.7|15321.7|15337.7|15324.7|15337.7|15326.7|15333.7|15321.7|197
1632853500000|2021-09-28 18:25:00|15335.7|15325.7|15342.7|15329.7|15342.7|15329.7|15331.7|15318.7|101
1632853800000|2021-09-28 18:30:00|15341.7|15328.7|15333.7|15321.7|15341.7|15328.7|15332.7|15320.7|151
1632854100000|2021-09-28 18:35:00|15334.7|15322.7|15339.7|15327.7|15340.7|15328.7|15332.7|15320.7|165
1632854400000|2021-09-28 18:40:00|15338.7|15326.7|15344.7|15334.7|15345.7|15334.7|15337.7|15326.7|110
1632854700000|2021-09-28 18:45:00|15345.2|15335.2|15347.2|15337.2|15348.2|15338.2|15345.2|15335.2|167
1632855000000|2021-09-28 18:50:00|15348.2|15338.2|15340.7|15330.7|15348.2|15338.2|15338.7|15328.7|137
1632855300000|2021-09-28 18:55:00|15340.2|15330.2|15345.7|15335.7|15347.2|15337.2|15339.7|15329.7|129
1632855600000|2021-09-28 19:00:00|15345.2|15335.2|15345.7|15335.7|15350.2|15340.2|15343.7|15333.7|90
1632855900000|2021-09-28 19:05:00|15345.2|15335.2|15348.7|15338.7|15349.2|15339.2|15344.2|15334.2|164
1632856200000|2021-09-28 19:10:00|15349.2|15339.2|15341.7|15331.7|15350.7|15340.7|15341.2|15331.2|362
1632856500000|2021-09-28 19:15:00|15342.7|15332.7|15336.7|15326.7|15343.2|15333.2|15336.7|15326.7|184
1632856800000|2021-09-28 19:20:00|15338.2|15328.2|15335.7|15325.7|15344.2|15334.2|15335.2|15325.2|131
1632857100000|2021-09-28 19:25:00|15336.7|15326.7|15335.7|15325.7|15337.7|15327.7|15335.2|15325.2|87
1632857400000|2021-09-28 19:30:00|15334.7|15324.7|15333.7|15323.7|15335.2|15325.2|15330.2|15320.2|131
1632857700000|2021-09-28 19:35:00|15333.2|15323.2|15337.7|15327.7|15339.7|15329.7|15331.7|15321.7|208
1632858000000|2021-09-28 19:40:00|15337.2|15327.2|15333.7|15323.7|15347.7|15337.7|15333.2|15323.2|304
1632858300000|2021-09-28 19:45:00|15334.2|15324.2|15329.2|15319.2|15335.2|15325.2|15328.7|15318.7|269
1632858600000|2021-09-28 19:50:00|15326.7|15316.7|15329.7|15319.7|15330.7|15320.7|15325.7|15315.7|454
1632858900000|2021-09-28 19:55:00|15330.2|15320.2|15341.2|15331.2|15341.7|15331.7|15326.7|15316.7|824
1632859200000|2021-09-28 20:00:00|15340.7|15330.7|15342.2|15332.2|15344.7|15334.7|15340.7|15330.7|147
1632859500000|2021-09-28 20:05:00|15342.7|15332.7|15338.7|15328.7|15342.7|15332.7|15337.2|15327.2|134
1632859800000|2021-09-28 20:10:00|15338.2|15328.2|15338.2|15328.2|15338.2|15328.2|15337.7|15327.7|18
1632860100000|2021-09-28 20:15:00|15339.7|15329.7|15336.2|15326.2|15340.2|15330.2|15333.2|15323.2|103
1632860400000|2021-09-28 20:20:00|15337.7|15327.7|15336.7|15326.7|15337.7|15327.7|15336.7|15326.7|25
1632860700000|2021-09-28 20:25:00|15336.2|15326.2|15338.2|15328.2|15338.2|15328.2|15336.2|15326.2|36
1632861000000|2021-09-28 20:30:00|15338.7|15328.7|15336.7|15326.7|15338.7|15328.7|15336.7|15326.7|17
1632861300000|2021-09-28 20:35:00|15337.7|15327.7|15338.2|15328.2|15339.7|15329.7|15336.7|15326.7|17
1632861600000|2021-09-28 20:40:00|15338.7|15328.7|15338.7|15328.7|15338.7|15328.7|15338.2|15328.2|29
1632861900000|2021-09-28 20:45:00|15339.7|15329.7|15340.7|15330.7|15341.2|15331.2|15339.7|15329.7|38
1632862200000|2021-09-28 20:50:00|||||||||27
1632862500000|2021-09-28 20:55:00|15340.2|15330.2|15338.7|15328.7|15340.7|15330.7|15338.7|15328.7|52
1632862800000|2021-09-28 21:00:00|15339.2|15329.2|15339.2|15329.2|15339.2|15329.2|15339.2|15329.2|4
1632863100000|2021-09-28 21:05:00|15339.7|15329.7|15338.7|15328.7|15339.7|15329.7|15338.7|15328.7|10
1632863400000|2021-09-28 21:10:00|15339.2|15329.2|15340.2|15330.2|15340.2|15330.2|15338.7|15328.7|43
1632863700000|2021-09-28 21:15:00|15344|15320|15344.5|15320.5|15345.8|15321.8|15343.9|15319.9|0
1632864000000|2021-09-28 21:20:00|15344.1|15320.1|15346.3|15322.3|15347.4|15323.4|15344.1|15320.1|0
1632864300000|2021-09-28 21:25:00|15346.5|15322.5|15342.8|15318.8|15346.7|15322.7|15342.8|15318.8|0
1632864600000|2021-09-28 21:30:00|15342.6|15318.6|15341|15317|15342.6|15318.6|15340.6|15316.6|0
1632864900000|2021-09-28 21:35:00|15340.7|15316.7|15340|15316|15340.7|15316.7|15339.3|15315.3|0
1632865200000|2021-09-28 21:40:00|15339.8|15315.8|15340.2|15316.2|15341.6|15317.6|15339.8|15315.8|0
1632865500000|2021-09-28 21:45:00|15340|15316|15337.6|15313.6|15340|15316|15336.2|15312.2|0
1632865800000|2021-09-28 21:50:00|15337.7|15313.7|15338.4|15314.4|15338.7|15314.7|15337.7|15313.7|0
1632866100000|2021-09-28 21:55:00|15338|15314|15339.8|15315.8|15340.1|15316.1|15338|15314|0
1632866400000|2021-09-28 22:00:00|15349.4|15325.4|15351.2|15327.2|15358.6|15334.6|15345.9|15321.9|0
1632866700000|2021-09-28 22:05:00|15350|15326|15354.6|15330.6|15358.6|15334.6|15350|15326|0
1632867000000|2021-09-28 22:10:00|15355.2|15331.2|15355.1|15331.1|15360.4|15336.4|15354|15330|0
1632867300000|2021-09-28 22:15:00|15356.3|15332.3|15358.7|15334.7|15362.4|15338.4|15356.3|15332.3|0
1632867600000|2021-09-28 22:20:00|15359.9|15335.9|15354.1|15330.1|15363.3|15339.3|15353|15329|0
1632867900000|2021-09-28 22:25:00|15354.7|15330.7|15350.5|15326.5|15356.4|15332.4|15348.4|15324.4|0
1632868200000|2021-09-28 22:30:00|15351.7|15327.7|15364.4|15340.4|15367.6|15343.6|15350.5|15326.5|0
1632868500000|2021-09-28 22:35:00|15365.5|15341.5|15351.8|15327.8|15367.8|15343.8|15351.8|15327.8|0
1632868800000|2021-09-28 22:40:00|15352.9|15328.9|15343.8|15319.8|15356.4|15332.4|15340.3|15316.3|0
1632869100000|2021-09-28 22:45:00|15342.6|15318.6|15365.6|15341.6|15365.6|15341.6|15342.6|15318.6|0
1632869400000|2021-09-28 22:50:00|15364.4|15340.4|15362.1|15338.1|15364.4|15340.4|15357.5|15333.5|0
1632869700000|2021-09-28 22:55:00|15361.5|15337.5|15361|15337|15365.6|15341.6|15361|15337|0
1632870000000|2021-09-28 23:00:00|15362.1|15338.1|15361|15337|15369|15345|15354.1|15330.1|0
1632870300000|2021-09-28 23:05:00|15363.3|15339.3|15361|15337|15364.4|15340.4|15358.7|15334.7|0
1632870600000|2021-09-28 23:10:00|15362.1|15338.1|15364.4|15340.4|15364.4|15340.4|15355.2|15331.2|0
1632870900000|2021-09-28 23:15:00|15365.6|15341.6|15363.7|15339.7|15370.2|15346.2|15363.7|15339.7|0
1632871200000|2021-09-28 23:20:00|15364.2|15340.2|15360.2|15336.2|15367.1|15343.1|15355.7|15331.7|0
1632871500000|2021-09-28 23:25:00|15359.7|15335.7|15356.8|15332.8|15360.2|15336.2|15353.4|15329.4|0
1632871800000|2021-09-28 23:30:00|15355.7|15331.7|15341.9|15317.9|15355.7|15331.7|15339.6|15315.6|0
1632872100000|2021-09-28 23:35:00|15341.3|15317.3|15342.1|15318.1|15343.2|15319.2|15333.8|15309.8|0
1632872400000|2021-09-28 23:40:00|15343.2|15319.2|15346.7|15322.7|15347.2|15323.2|15343.2|15319.2|0
1632872700000|2021-09-28 23:45:00|15347.8|15323.8|15365.9|15341.9|15365.9|15341.9|15347.8|15323.8|0
1632873000000|2021-09-28 23:50:00|15364.8|15340.8|15387.5|15363.5|15390.9|15366.9|15363.6|15339.6|0
1632873300000|2021-09-28 23:55:00|15388.6|15364.6|15399.9|15375.9|15401|15377|15388.6|15364.6|0
1632873600000|2021-09-29 00:00:00|15398.7|15374.7|15416.9|15392.9|15418.1|15394.1|15396.4|15372.4|0
1632873900000|2021-09-29 00:05:00|15415.8|15391.8|15409.6|15385.6|15423.3|15399.3|15409.6|15385.6|0
1632874200000|2021-09-29 00:10:00|15410.8|15386.8|15406.4|15382.4|15411.9|15387.9|15400.6|15376.6|0
1632874500000|2021-09-29 00:15:00|15407.5|15383.5|15410.9|15386.9|15418.3|15394.3|15398.3|15374.3|0
1632874800000|2021-09-29 00:20:00|15410.6|15386.6|15415.5|15391.5|15420.2|15396.2|15409.9|15385.9|0
1632875100000|2021-09-29 00:25:00|15414.3|15390.3|15419.7|15395.7|15421.9|15397.9|15407.3|15383.3|0
1632875400000|2021-09-29 00:30:00|15419.3|15395.3|15423.8|15399.8|15426.4|15402.4|15418.3|15394.3|0
1632875700000|2021-09-29 00:35:00|15423.5|15399.5|15430.9|15406.9|15434.1|15410.1|15423.5|15399.5|0
1632876000000|2021-09-29 00:40:00|15430.4|15406.4|15426|15402|15435|15411|15425|15401|0
1632876300000|2021-09-29 00:45:00|15426.5|15402.5|15393.1|15369.1|15426.5|15402.5|15391.9|15367.9|0
1632876600000|2021-09-29 00:50:00|15392.8|15368.8|15373.9|15349.9|15392.8|15368.8|15372.6|15348.6|0
1632876900000|2021-09-29 00:55:00|15374.5|15350.5|15365|15341|15377.1|15353.1|15357|15333|0
1632877200000|2021-09-29 01:00:00|15364.7|15340.7|15359.7|15349.7|15365.2|15351.7|15308.7|15298.7|4779
1632877500000|2021-09-29 01:05:00|15361.7|15351.7|15362.7|15352.7|15367.7|15357.7|15353.7|15343.7|3072
1632877800000|2021-09-29 01:10:00|15363.7|15353.7|15356.7|15346.7|15366.7|15356.7|15356.7|15346.7|2064
1632878100000|2021-09-29 01:15:00|15357.7|15347.7|15345.7|15335.7|15373.7|15363.7|15342.7|15332.7|3689
1632878400000|2021-09-29 01:20:00|15346.7|15336.7|15296.7|15286.7|15347.7|15337.7|15288.7|15278.7|3919
1632878700000|2021-09-29 01:25:00|15297.7|15287.7|15343.7|15333.7|15363.7|15353.7|15268.7|15258.7|10067
1632879000000|2021-09-29 01:30:00|15349.7|15339.7|15263.7|15253.7|15373.7|15363.7|15247.7|15237.7|33271
1632879300000|2021-09-29 01:35:00|15260.7|15250.7|15233.7|15223.7|15265.7|15255.7|15223.7|15213.7|16406
1632879600000|2021-09-29 01:40:00|15231.7|15221.7|15239.2|15229.2|15283.7|15273.7|15230.7|15220.7|15696
1632879900000|2021-09-29 01:45:00|15241.2|15231.2|15233.2|15223.2|15258.2|15248.2|15206.2|15196.2|14096
1632880200000|2021-09-29 01:50:00|15232.2|15222.2|15219.2|15209.2|15240.2|15230.2|15207.2|15197.2|10960
1632880500000|2021-09-29 01:55:00|15220.2|15210.2|15221.2|15211.2|15241.2|15231.2|15193.2|15183.2|9884
1632880800000|2021-09-29 02:00:00|15222.2|15212.2|15228.2|15218.2|15233.2|15223.2|15182.2|15172.2|9651
1632881100000|2021-09-29 02:05:00|15229.2|15219.2|15228.2|15218.2|15244.2|15234.2|15210.2|15200.2|7021
1632881400000|2021-09-29 02:10:00|15230.2|15220.2|15285.2|15275.2|15302.2|15292.2|15224.2|15214.2|7617
1632881700000|2021-09-29 02:15:00|15288.2|15278.2|15305.2|15295.2|15305.2|15295.2|15248.2|15238.2|5342
1632882000000|2021-09-29 02:20:00|15304.2|15294.2|15351.2|15341.2|15352.2|15342.2|15286.2|15276.2|9095
1632882300000|2021-09-29 02:25:00|15352.2|15342.2|15409.2|15399.2|15416.2|15406.2|15352.2|15342.2|12668
1632882600000|2021-09-29 02:30:00|15410.2|15400.2|15399.2|15389.2|15414.2|15404.2|15378.2|15368.2|7060
1632882900000|2021-09-29 02:35:00|15400.2|15390.2|15401.2|15391.2|15442.2|15432.2|15389.2|15379.2|8281
1632883200000|2021-09-29 02:40:00|15400.2|15390.2|15379.2|15369.2|15407.2|15397.2|15355.2|15345.2|6536
1632883500000|2021-09-29 02:45:00|15381.2|15371.2|15383.2|15373.2|15417.2|15407.2|15365.2|15355.2|8142
1632883800000|2021-09-29 02:50:00|15382.2|15372.2|15364.2|15354.2|15404.2|15394.2|15353.2|15343.2|7456
1632884100000|2021-09-29 02:55:00|15366.2|15356.2|15373.2|15363.2|15397.2|15387.2|15357.2|15347.2|4098
1632884400000|2021-09-29 03:00:00|15377.2|15367.2|15343.2|15333.2|15397.2|15387.2|15335.2|15325.2|6787
1632884700000|2021-09-29 03:05:00|15344.2|15334.2|15321.2|15311.2|15348.2|15338.2|15312.2|15302.2|7781
1632885000000|2021-09-29 03:10:00|15322.2|15312.2|15355.2|15345.2|15366.2|15356.2|15322.2|15312.2|3959
1632885300000|2021-09-29 03:15:00|15356.2|15346.2|15389.2|15379.2|15398.2|15388.2|15352.2|15342.2|5910
1632885600000|2021-09-29 03:20:00|15388.2|15378.2|15382.2|15372.2|15437.2|15427.2|15373.2|15363.2|7406
1632885900000|2021-09-29 03:25:00|15383.2|15373.2|15387.2|15377.2|15412.2|15402.2|15373.2|15363.2|3151
1632886200000|2021-09-29 03:30:00|15389.2|15379.2|15396.2|15386.2|15399.2|15389.2|15386.2|15376.2|703
1632886500000|2021-09-29 03:35:00|15393.2|15383.2|15396.2|15386.2|15403.2|15393.2|15391.2|15381.2|635
1632886800000|2021-09-29 03:40:00|15397.2|15387.2|15400.2|15390.2|15400.2|15390.2|15393.2|15383.2|492
1632887100000|2021-09-29 03:45:00|15401.2|15391.2|15402.2|15392.2|15412.2|15402.2|15400.2|15390.2|748
1632887400000|2021-09-29 03:50:00|15401.2|15391.2|15402.2|15392.2|15407.2|15397.2|15401.2|15391.2|344
1632887700000|2021-09-29 03:55:00|15401.2|15391.2|15405.2|15395.2|15406.2|15396.2|15395.2|15385.2|585
1632888000000|2021-09-29 04:00:00|15404.2|15394.2|15398.2|15388.2|15404.2|15394.2|15396.2|15386.2|417
1632888300000|2021-09-29 04:05:00|15399.2|15389.2|15404.2|15394.2|15404.2|15394.2|15399.2|15389.2|355
1632888600000|2021-09-29 04:10:00|15405.2|15395.2|15401.2|15391.2|15406.2|15396.2|15399.2|15389.2|385
1632888900000|2021-09-29 04:15:00|15403.2|15393.2|15405.2|15395.2|15406.2|15396.2|15401.2|15391.2|143
1632889200000|2021-09-29 04:20:00|15406.2|15396.2|15406.2|15396.2|15410.2|15400.2|15406.2|15396.2|312
1632889500000|2021-09-29 04:25:00|15408.2|15398.2|15408.2|15398.2|15410.2|15400.2|15407.2|15397.2|189
1632889800000|2021-09-29 04:30:00|15410.2|15400.2|15410.2|15400.2|15415.2|15405.2|15407.2|15397.2|597
1632890100000|2021-09-29 04:35:00|15412.2|15402.2|15416.2|15406.2|15419.2|15409.2|15409.2|15399.2|664
1632890400000|2021-09-29 04:40:00|15418.2|15408.2|15417.2|15407.2|15424.2|15414.2|15415.2|15405.2|680
1632890700000|2021-09-29 04:45:00|15416.2|15406.2|15417.2|15407.2|15420.2|15410.2|15416.2|15406.2|345
1632891000000|2021-09-29 04:50:00|15416.2|15406.2|15410.2|15400.2|15416.2|15406.2|15406.2|15396.2|439
1632891300000|2021-09-29 04:55:00|15409.2|15399.2|15408.2|15398.2|15414.2|15404.2|15407.2|15397.2|373
1632891600000|2021-09-29 05:00:00|15406.2|15396.2|15434.2|15424.2|15435.2|15425.2|15387.2|15377.2|6611
1632891900000|2021-09-29 05:05:00|15435.2|15425.2|15429.2|15419.2|15439.2|15429.2|15400.2|15390.2|4507
1632892200000|2021-09-29 05:10:00|15430.2|15420.2|15399.2|15389.2|15442.2|15432.2|15391.2|15381.2|5514
1632892500000|2021-09-29 05:15:00|15402.2|15392.2|15439.2|15429.2|15445.2|15435.2|15402.2|15392.2|4667
1632892800000|2021-09-29 05:20:00|15440.2|15430.2|15418.2|15408.2|15442.2|15432.2|15410.2|15400.2|3444
1632893100000|2021-09-29 05:25:00|15420.2|15410.2|15444.2|15434.2|15446.2|15436.2|15419.2|15409.2|4256
1632893400000|2021-09-29 05:30:00|15443.2|15433.2|15468.2|15458.2|15470.2|15460.2|15435.2|15425.2|6310
1632893700000|2021-09-29 05:35:00|15467.2|15457.2|15473.2|15463.2|15486.2|15476.2|15449.2|15439.2|4713
1632894000000|2021-09-29 05:40:00|15474.2|15464.2|15540.2|15530.2|15542.2|15532.2|15474.2|15464.2|6871
1632894300000|2021-09-29 05:45:00|15544.2|15534.2|15524.2|15514.2|15548.2|15538.2|15519.2|15509.2|5029
1632894600000|2021-09-29 05:50:00|15525.2|15515.2|15511.2|15501.2|15526.2|15516.2|15496.2|15486.2|3539
1632894900000|2021-09-29 05:55:00|15510.2|15500.2|15495.2|15485.2|15516.2|15506.2|15491.2|15481.2|2832
1632895200000|2021-09-29 06:00:00|15496.2|15486.2|15475.2|15465.2|15517.2|15507.2|15465.2|15455.2|5699
1632895500000|2021-09-29 06:05:00|15476.2|15466.2|15472.2|15462.2|15489.2|15479.2|15456.2|15446.2|4105
1632895800000|2021-09-29 06:10:00|15473.2|15463.2|15459.2|15449.2|15484.2|15474.2|15445.2|15435.2|3925
1632896100000|2021-09-29 06:15:00|15458.2|15448.2|15468.2|15458.2|15480.2|15470.2|15445.2|15435.2|4334
1632896400000|2021-09-29 06:20:00|15470.2|15460.2|15463.2|15453.2|15481.2|15471.2|15458.2|15448.2|3820
1632896700000|2021-09-29 06:25:00|15464.2|15454.2|15478.2|15468.2|15485.2|15475.2|15456.2|15446.2|2160
1632897000000|2021-09-29 06:30:00|15479.2|15469.2|15481.2|15471.2|15498.2|15488.2|15474.2|15464.2|1624
1632897300000|2021-09-29 06:35:00|15515.2|15505.2|15515.2|15505.2|15535.2|15525.2|15510.2|15500.2|6584
1632897600000|2021-09-29 06:40:00|15513.2|15503.2|15474.2|15464.2|15518.2|15508.2|15471.2|15461.2|4204
1632897900000|2021-09-29 06:45:00|15472.2|15462.2|15494.2|15484.2|15496.2|15486.2|15472.2|15462.2|5740
1632898200000|2021-09-29 06:50:00|15495.2|15485.2|15474.2|15464.2|15500.2|15490.2|15471.2|15461.2|6546
1632898500000|2021-09-29 06:55:00|15473.2|15463.2|15460.2|15450.2|15489.2|15479.2|15460.2|15450.2|12527
1632898800000|2021-09-29 07:00:00|15461.2|15449.2|15388.2|15377.2|15478.2|15465.2|15385.2|15374.2|7960
1632899100000|2021-09-29 07:05:00|15387.2|15376.2|15378.2|15367.2|15398.2|15387.2|15375.2|15364.2|4643
1632899400000|2021-09-29 07:10:00|15379.2|15368.2|15412.2|15401.2|15412.2|15401.2|15378.2|15366.2|3572
1632899700000|2021-09-29 07:15:00|15414.2|15402.2|15401.2|15389.2|15416.2|15405.2|15400.2|15388.2|1676
1632900000000|2021-09-29 07:20:00|15403.2|15390.2|15403.2|15391.2|15416.2|15404.2|15400.2|15388.2|1941
1632900300000|2021-09-29 07:25:00|15401.2|15390.2|15402.2|15390.2|15408.2|15396.2|15398.2|15386.2|1487
1632900600000|2021-09-29 07:30:00|15403.2|15391.2|15421.2|15409.2|15425.2|15414.2|15403.2|15391.2|600
1632900900000|2021-09-29 07:35:00|15422.2|15410.2|15429.2|15417.2|15430.2|15419.2|15421.2|15409.2|441
1632901200000|2021-09-29 07:40:00|15430.2|15418.2|15432.2|15420.2|15434.2|15422.2|15428.2|15416.2|508
1632901500000|2021-09-29 07:45:00|15433.2|15421.2|15430.2|15419.2|15438.2|15426.2|15428.2|15417.2|483
1632901800000|2021-09-29 07:50:00|15431.2|15420.2|15425.2|15414.2|15434.2|15423.2|15425.2|15414.2|730
1632902100000|2021-09-29 07:55:00|15426.2|15415.2|15415.2|15404.2|15428.2|15417.2|15414.2|15403.2|1090
1632902400000|2021-09-29 08:00:00|15416.2|15403.2|15424.2|15412.2|15427.2|15416.2|15410.2|15399.2|1153
1632902700000|2021-09-29 08:05:00|15423.2|15410.2|15423.2|15412.2|15429.2|15418.2|15419.2|15408.2|1109
1632903000000|2021-09-29 08:10:00|15424.2|15411.2|15415.2|15404.2|15428.2|15415.2|15415.2|15403.2|699
1632903300000|2021-09-29 08:15:00|15414.2|15403.2|15419.2|15408.2|15421.2|15409.2|15414.2|15402.2|810
1632903600000|2021-09-29 08:20:00|15418.2|15407.2|15428.2|15417.2|15431.2|15420.2|15417.2|15406.2|783
1632903900000|2021-09-29 08:25:00|15427.2|15416.2|15427.2|15415.2|15433.2|15422.2|15420.2|15409.2|1572
1632904200000|2021-09-29 08:30:00|15430.9|15406.9|15436.4|15412.4|15447.1|15423.1|15427.9|15403.9|13
1632904500000|2021-09-29 08:35:00|15435.5|15411.5|15435.3|15411.3|15437.7|15413.7|15429.8|15405.8|277
1632904800000|2021-09-29 08:40:00|15435.7|15411.7|15437.1|15413.1|15446.1|15422.1|15434.7|15410.7|0
1632905100000|2021-09-29 08:45:00|15437.3|15413.3|15448.9|15424.9|15448.9|15424.9|15435.3|15411.3|0
1632905400000|2021-09-29 08:50:00|15448.3|15424.3|15448.2|15424.2|15451.3|15427.3|15441.5|15417.5|0
1632905700000|2021-09-29 08:55:00|15447.6|15423.6|15454.7|15430.7|15456.2|15432.2|15445|15421|0
1632906000000|2021-09-29 09:00:00|15421.2|15408.2|15431.2|15419.2|15435.2|15423.2|15420.2|15408.2|352
1632906300000|2021-09-29 09:05:00|15432.2|15420.2|15433.2|15421.2|15435.2|15424.2|15432.2|15419.2|133
1632906600000|2021-09-29 09:10:00|15432.2|15422.2|15435.2|15423.2|15435.2|15424.2|15432.2|15421.2|147
1632906900000|2021-09-29 09:15:00|15436.2|15424.2|15438.2|15426.2|15444.2|15433.2|15434.2|15422.2|1099
1632907200000|2021-09-29 09:20:00|15439.2|15427.2|15440.2|15428.2|15444.2|15432.2|15438.2|15426.2|497
1632907500000|2021-09-29 09:25:00|15439.2|15427.2|15441.2|15430.2|15442.2|15430.2|15437.2|15425.2|376
1632907800000|2021-09-29 09:30:00|15442.2|15429.2|15439.2|15427.2|15443.2|15432.2|15438.2|15427.2|315
1632908100000|2021-09-29 09:35:00|15438.2|15428.2|15431.2|15419.2|15440.2|15429.2|15430.2|15419.2|190
1632908400000|2021-09-29 09:40:00|15430.2|15420.2|15435.2|15424.2|15439.2|15428.2|15430.2|15419.2|191
1632908700000|2021-09-29 09:45:00|15436.2|15423.2|15440.2|15429.2|15441.2|15430.2|15436.2|15423.2|112
1632909000000|2021-09-29 09:50:00|15441.2|15430.2|15442.2|15431.2|15443.2|15432.2|15441.2|15430.2|86
1632909300000|2021-09-29 09:55:00|15443.2|15430.2|15444.2|15432.2|15444.2|15433.2|15443.2|15430.2|41
1632909600000|2021-09-29 10:00:00|15445.2|15433.2|15442.2|15431.2|15445.2|15434.2|15442.2|15431.2|127
1632909900000|2021-09-29 10:05:00|15441.2|15430.2|15441.2|15430.2|15444.2|15433.2|15441.2|15429.2|157
1632910200000|2021-09-29 10:10:00|15442.2|15429.2|15441.2|15430.2|15443.2|15432.2|15440.2|15429.2|78
1632910500000|2021-09-29 10:15:00|15442.2|15431.2|15443.2|15431.2|15444.2|15433.2|15441.2|15430.2|35
1632910800000|2021-09-29 10:20:00|15444.2|15432.2|15451.2|15439.2|15452.2|15441.2|15443.2|15431.2|310
1632911100000|2021-09-29 10:25:00|15450.2|15440.2|15451.2|15440.2|15452.2|15441.2|15450.2|15438.2|95
1632911400000|2021-09-29 10:30:00|15452.2|15439.2|15447.2|15436.2|15453.2|15442.2|15447.2|15436.2|80
1632911700000|2021-09-29 10:35:00|15448.2|15437.2|15445.2|15433.2|15448.2|15437.2|15444.2|15433.2|39
1632912000000|2021-09-29 10:40:00|15444.2|15434.2|15444.2|15433.2|15446.2|15435.2|15443.2|15432.2|29
1632912300000|2021-09-29 10:45:00|15445.2|15434.2|15445.2|15434.2|15446.2|15435.2|15444.2|15432.2|16
1632912600000|2021-09-29 10:50:00|15446.2|15435.2|15441.2|15430.2|15446.2|15435.2|15441.2|15430.2|40
1632912900000|2021-09-29 10:55:00|15440.2|15429.2|15440.2|15429.2|15440.2|15429.2|15436.2|15425.2|45
1632913200000|2021-09-29 11:00:00|15441.2|15430.2|15438.2|15426.2|15443.2|15432.2|15437.2|15426.2|24
1632913500000|2021-09-29 11:05:00|15439.2|15427.2|15426.2|15415.2|15439.2|15427.2|15425.2|15413.2|362
1632913800000|2021-09-29 11:10:00|15427.2|15414.2|15426.2|15415.2|15428.2|15417.2|15425.2|15413.2|69
1632914100000|2021-09-29 11:15:00|15427.2|15416.2|15423.2|15411.2|15429.2|15418.2|15420.2|15408.2|205
1632914400000|2021-09-29 11:20:00|15422.2|15410.2|15422.2|15410.2|15425.2|15414.2|15420.2|15409.2|139
1632914700000|2021-09-29 11:25:00|15421.2|15411.2|15424.2|15412.2|15425.2|15414.2|15421.2|15410.2|61
1632915000000|2021-09-29 11:30:00|15423.2|15411.2|15425.2|15414.2|15426.2|15414.2|15420.2|15408.2|127
1632915300000|2021-09-29 11:35:00|15426.2|15413.2|15415.2|15404.2|15426.2|15415.2|15413.2|15402.2|105
1632915600000|2021-09-29 11:40:00|15416.2|15403.2|15421.2|15409.2|15421.2|15410.2|15413.2|15402.2|161
1632915900000|2021-09-29 11:45:00|15420.2|15408.2|15421.2|15410.2|15422.2|15410.2|15419.2|15407.2|12
1632916200000|2021-09-29 11:50:00|15422.2|15409.2|15422.2|15410.2|15423.2|15412.2|15421.2|15409.2|39
1632916500000|2021-09-29 11:55:00|15421.2|15411.2|15423.2|15411.2|15427.2|15416.2|15421.2|15410.2|100
1632916800000|2021-09-29 12:00:00|15422.2|15410.2|15430.2|15419.2|15432.2|15421.2|15422.2|15410.2|97
1632917100000|2021-09-29 12:05:00|15429.2|15418.2|15430.2|15419.2|15432.2|15420.2|15428.2|15417.2|57
1632917400000|2021-09-29 12:10:00|15431.2|15420.2|15424.2|15413.2|15436.2|15425.2|15424.2|15413.2|226
1632917700000|2021-09-29 12:15:00|15423.2|15412.2|15424.2|15413.2|15426.2|15415.2|15422.2|15411.2|128
1632918000000|2021-09-29 12:20:00|15422.2|15412.2|15425.2|15413.2|15425.2|15414.2|15421.2|15410.2|59
1632918300000|2021-09-29 12:25:00|15424.2|15414.2|15418.2|15407.2|15424.2|15414.2|15418.2|15407.2|58
1632918600000|2021-09-29 12:30:00|15419.2|15406.2|15409.2|15398.2|15420.2|15409.2|15409.2|15398.2|203
1632918900000|2021-09-29 12:35:00|15410.2|15397.2|15399.2|15388.2|15410.2|15398.2|15397.2|15385.2|267
1632919200000|2021-09-29 12:40:00|15400.2|15389.2|15407.2|15395.2|15409.2|15398.2|15399.2|15388.2|131
1632919500000|2021-09-29 12:45:00|15406.2|15396.2|15402.2|15391.2|15408.2|15397.2|15402.2|15391.2|168
1632919800000|2021-09-29 12:50:00|15401.2|15390.2|15395.2|15384.2|15401.2|15390.2|15393.2|15382.2|227
1632920100000|2021-09-29 12:55:00|15396.2|15385.2|15393.2|15382.2|15396.2|15385.2|15389.2|15378.2|240
1632920400000|2021-09-29 13:00:00|15394.2|15383.2|15401.2|15390.2|15403.2|15392.2|15393.2|15382.2|109
1632920700000|2021-09-29 13:05:00|15402.2|15391.2|15388.2|15377.2|15403.2|15392.2|15386.2|15375.2|178
1632921000000|2021-09-29 13:10:00|15389.2|15378.2|15391.2|15380.2|15392.2|15381.2|15388.2|15377.2|141
1632921300000|2021-09-29 13:15:00|15392.2|15381.2|15392.2|15381.2|15393.2|15382.2|15389.2|15378.2|142
1632921600000|2021-09-29 13:20:00|15391.2|15380.2|15398.2|15385.2|15398.2|15387.2|15391.2|15379.2|170
1632921900000|2021-09-29 13:25:00|15397.2|15386.2|15392.2|15380.2|15400.2|15389.2|15391.2|15380.2|314
1632922200000|2021-09-29 13:30:00|15393.2|15381.2|15380.2|15369.2|15399.2|15388.2|15379.2|15368.2|678
1632922500000|2021-09-29 13:35:00|15381.2|15368.2|15389.2|15378.2|15390.2|15379.2|15376.2|15365.2|486
1632922800000|2021-09-29 13:40:00|15390.2|15379.2|15393.2|15382.2|15401.2|15389.2|15386.2|15375.2|601
1632923100000|2021-09-29 13:45:00|15394.2|15383.2|15408.2|15397.2|15408.2|15397.2|15389.2|15378.2|355
1632923400000|2021-09-29 13:50:00|15409.2|15398.2|15425.2|15413.2|15428.2|15416.2|15408.2|15397.2|629
1632923700000|2021-09-29 13:55:00|15424.2|15414.2|15425.2|15414.2|15431.2|15420.2|15420.2|15409.2|275
1632924000000|2021-09-29 14:00:00|15426.2|15415.2|15425.2|15414.2|15430.2|15419.2|15421.2|15410.2|474
1632924300000|2021-09-29 14:05:00|15426.2|15415.2|15431.2|15420.2|15431.2|15420.2|15417.2|15406.2|339
1632924600000|2021-09-29 14:10:00|15432.2|15421.2|15424.2|15412.2|15432.2|15421.2|15418.2|15407.2|299
1632924900000|2021-09-29 14:15:00|15425.2|15413.2|15432.2|15421.2|15433.2|15422.2|15424.2|15413.2|377
1632925200000|2021-09-29 14:20:00|15433.2|15422.2|15432.2|15421.2|15436.2|15425.2|15432.2|15421.2|480
1632925500000|2021-09-29 14:25:00|15433.2|15420.2|15437.2|15426.2|15442.2|15431.2|15431.2|15419.2|382
1632925800000|2021-09-29 14:30:00|15436.2|15425.2|15427.2|15415.2|15439.2|15428.2|15425.2|15414.2|439
1632926100000|2021-09-29 14:35:00|15428.2|15416.2|15425.2|15414.2|15434.2|15423.2|15423.2|15412.2|268
1632926400000|2021-09-29 14:40:00|15426.2|15415.2|15439.2|15428.2|15440.2|15429.2|15425.2|15413.2|257
1632926700000|2021-09-29 14:45:00|15440.2|15429.2|15449.2|15438.2|15450.2|15438.2|15436.2|15425.2|405
1632927000000|2021-09-29 14:50:00|15450.2|15439.2|15451.2|15440.2|15455.2|15444.2|15449.2|15437.2|416
1632927300000|2021-09-29 14:55:00|15452.2|15441.2|15455.2|15444.2|15456.2|15445.2|15446.2|15435.2|275
1632927600000|2021-09-29 15:00:00|15456.2|15445.2|15447.2|15435.2|15456.2|15445.2|15444.2|15433.2|224
1632927900000|2021-09-29 15:05:00|15446.2|15436.2|15446.2|15435.2|15453.2|15441.2|15444.2|15433.2|387
1632928200000|2021-09-29 15:10:00|15445.2|15434.2|15440.2|15429.2|15448.2|15436.2|15440.2|15429.2|169
1632928500000|2021-09-29 15:15:00|15439.2|15428.2|15436.2|15424.2|15440.2|15429.2|15430.2|15419.2|244
1632928800000|2021-09-29 15:20:00|15435.2|15425.2|15428.2|15416.2|15437.2|15426.2|15427.2|15415.2|412
1632929100000|2021-09-29 15:25:00|15427.2|15417.2|15420.2|15408.2|15428.2|15417.2|15419.2|15407.2|283
1632929400000|2021-09-29 15:30:00|15421.2|15409.2|15418.2|15407.2|15424.2|15413.2|15418.2|15407.2|189
1632929700000|2021-09-29 15:35:00|15417.2|15406.2|15403.2|15392.2|15417.2|15406.2|15402.2|15391.2|429
1632930000000|2021-09-29 15:40:00|15402.2|15391.2|15394.2|15383.2|15403.2|15392.2|15391.2|15380.2|1013
1632930300000|2021-09-29 15:45:00|15393.2|15382.2|15390.2|15379.2|15394.2|15383.2|15389.2|15378.2|959
1632930600000|2021-09-29 15:50:00|15391.2|15380.2|15391.2|15379.2|15394.2|15383.2|15390.2|15379.2|488
1632930900000|2021-09-29 15:55:00|15392.2|15380.2|15393.2|15382.2|15394.2|15383.2|15389.2|15377.2|429
1632931200000|2021-09-29 16:00:00|15394.2|15381.2|15394.2|15382.2|15394.2|15383.2|15391.2|15380.2|422
1632931500000|2021-09-29 16:05:00|15393.2|15383.2|15389.2|15377.2|15394.2|15383.2|15386.2|15375.2|763
1632931800000|2021-09-29 16:10:00|15388.2|15378.2|15382.2|15371.2|15389.2|15378.2|15381.2|15370.2|371
1632932100000|2021-09-29 16:15:00|15381.2|15370.2|15384.2|15373.2|15384.2|15373.2|15378.2|15367.2|252
1632932400000|2021-09-29 16:20:00|15385.2|15372.2|15372.2|15361.2|15385.2|15372.2|15371.2|15360.2|418
1632932700000|2021-09-29 16:25:00|15371.2|15360.2|15372.2|15360.2|15373.2|15362.2|15369.2|15358.2|204
1632933000000|2021-09-29 16:30:00|15371.2|15361.2|15376.2|15364.2|15377.2|15366.2|15371.2|15360.2|168
1632933300000|2021-09-29 16:35:00|15375.2|15363.2|15374.2|15362.2|15376.2|15365.2|15371.2|15359.2|116
1632933600000|2021-09-29 16:40:00|15373.2|15363.2|15372.2|15360.2|15375.2|15364.2|15370.2|15358.2|147
1632933900000|2021-09-29 16:45:00|15371.2|15361.2|15372.2|15360.2|15372.2|15361.2|15368.2|15357.2|81
1632934200000|2021-09-29 16:50:00|15371.2|15361.2|15378.2|15366.2|15381.2|15370.2|15371.2|15359.2|146
1632934500000|2021-09-29 16:55:00|15377.2|15367.2|15374.2|15362.2|15378.2|15367.2|15373.2|15362.2|104
1632934800000|2021-09-29 17:00:00|15373.2|15363.2|15371.2|15360.2|15377.2|15366.2|15371.2|15359.2|147
1632935100000|2021-09-29 17:05:00|15372.2|15361.2|15378.2|15367.2|15378.2|15367.2|15371.2|15360.2|180
1632935400000|2021-09-29 17:10:00|15377.2|15366.2|15378.2|15367.2|15381.2|15370.2|15376.2|15365.2|70
1632935700000|2021-09-29 17:15:00|15379.2|15368.2|15381.2|15370.2|15385.2|15374.2|15375.2|15363.2|143
1632936000000|2021-09-29 17:20:00|15380.2|15369.2|15377.2|15366.2|15382.2|15371.2|15377.2|15366.2|142
1632936300000|2021-09-29 17:25:00|15378.2|15367.2|15371.2|15360.2|15379.2|15367.2|15371.2|15360.2|154
1632936600000|2021-09-29 17:30:00|15373.2|15361.2|15371.2|15360.2|15373.2|15362.2|15368.2|15357.2|199
1632936900000|2021-09-29 17:35:00|15372.2|15359.2|15369.2|15358.2|15372.2|15360.2|15368.2|15357.2|92
1632937200000|2021-09-29 17:40:00|15370.2|15357.2|15377.2|15365.2|15379.2|15368.2|15367.2|15356.2|305
1632937500000|2021-09-29 17:45:00|15376.2|15366.2|15373.2|15362.2|15378.2|15367.2|15373.2|15362.2|189
1632937800000|2021-09-29 17:50:00|15372.2|15361.2|15378.2|15366.2|15379.2|15368.2|15372.2|15361.2|88
1632938100000|2021-09-29 17:55:00|15377.2|15367.2|15380.2|15369.2|15381.2|15369.2|15376.2|15365.2|111
1632938400000|2021-09-29 18:00:00|15379.2|15368.2|15377.2|15366.2|15381.2|15370.2|15377.2|15365.2|161
1632938700000|2021-09-29 18:05:00|15378.2|15367.2|15381.2|15370.2|15382.2|15371.2|15374.2|15363.2|95
1632939000000|2021-09-29 18:10:00|15382.2|15371.2|15392.2|15381.2|15392.2|15381.2|15382.2|15370.2|278
1632939300000|2021-09-29 18:15:00|15393.2|15382.2|15391.2|15379.2|15393.2|15382.2|15389.2|15378.2|104
1632939600000|2021-09-29 18:20:00|15392.2|15380.2|15390.2|15379.2|15392.2|15381.2|15387.2|15376.2|77
1632939900000|2021-09-29 18:25:00|15391.2|15380.2|15390.2|15379.2|15391.2|15380.2|15388.2|15376.2|118
1632940200000|2021-09-29 18:30:00|15391.2|15380.2|15396.2|15385.2|15396.2|15385.2|15390.2|15379.2|152
1632940500000|2021-09-29 18:35:00|15395.2|15384.2|15391.2|15380.2|15395.2|15384.2|15390.2|15379.2|185
1632940800000|2021-09-29 18:40:00|15390.2|15379.2|15397.7|15387.7|15399.2|15388.2|15389.2|15378.2|295
1632941100000|2021-09-29 18:45:00|15398.2|15388.2|15396.2|15386.2|15398.7|15388.7|15393.7|15383.7|147
1632941400000|2021-09-29 18:50:00|15396.7|15386.7|15400.2|15390.2|15401.7|15391.7|15396.7|15386.7|168
1632941700000|2021-09-29 18:55:00|15400.7|15390.7|15396.7|15386.7|15400.7|15390.7|15394.7|15384.7|137
1632942000000|2021-09-29 19:00:00|15396.2|15386.2|15390.2|15380.2|15397.2|15387.2|15390.2|15380.2|174
1632942300000|2021-09-29 19:05:00|15390.7|15380.7|15394.2|15384.2|15395.7|15385.7|15389.7|15379.7|100
1632942600000|2021-09-29 19:10:00|15393.7|15383.7|15401.2|15391.2|15401.7|15391.7|15393.7|15383.7|79
1632942900000|2021-09-29 19:15:00|15400.7|15390.7|15396.2|15386.2|15400.7|15390.7|15394.7|15384.7|95
1632943200000|2021-09-29 19:20:00|15397.7|15387.7|15394.2|15384.2|15398.7|15388.7|15392.7|15382.7|70
1632943500000|2021-09-29 19:25:00|15394.7|15384.7|15394.2|15384.2|15395.7|15385.7|15392.7|15382.7|73
1632943800000|2021-09-29 19:30:00|15393.7|15383.7|15394.2|15384.2|15396.7|15386.7|15392.7|15382.7|81
1632944100000|2021-09-29 19:35:00|15395.7|15385.7|15387.7|15377.7|15395.7|15385.7|15387.7|15377.7|109
1632944400000|2021-09-29 19:40:00|15386.7|15376.7|15383.2|15373.2|15388.7|15378.7|15382.7|15372.7|115
1632944700000|2021-09-29 19:45:00|15382.7|15372.7|15381.7|15371.7|15384.7|15374.7|15380.7|15370.7|80
1632945000000|2021-09-29 19:50:00|15380.7|15370.7|15374.2|15364.2|15380.7|15370.7|15373.7|15363.7|199
1632945300000|2021-09-29 19:55:00|15373.7|15363.7|15373.2|15363.2|15376.7|15366.7|15367.2|15357.2|300
1632945600000|2021-09-29 20:00:00|15373.7|15363.7|15377.2|15367.2|15377.7|15367.7|15371.7|15361.7|69
1632945900000|2021-09-29 20:05:00|15376.7|15366.7|15381.2|15371.2|15382.7|15372.7|15376.2|15366.2|101
1632946200000|2021-09-29 20:10:00|15380.7|15370.7|15381.7|15371.7|15382.7|15372.7|15379.7|15369.7|17
1632946500000|2021-09-29 20:15:00|15382.2|15372.2|15379.7|15369.7|15382.2|15372.2|15379.7|15369.7|10
1632946800000|2021-09-29 20:20:00|15380.2|15370.2|15377.7|15367.7|15380.2|15370.2|15377.2|15367.2|10
1632947100000|2021-09-29 20:25:00|15378.2|15368.2|15379.2|15369.2|15379.2|15369.2|15378.2|15368.2|3
1632947400000|2021-09-29 20:30:00|15379.7|15369.7|15378.2|15368.2|15379.7|15369.7|15378.2|15368.2|20
1632947700000|2021-09-29 20:35:00|15376.7|15366.7|15375.7|15365.7|15378.2|15368.2|15374.7|15364.7|120
1632948000000|2021-09-29 20:40:00|15375.2|15365.2|15377.2|15367.2|15377.7|15367.7|15375.2|15365.2|10
1632948300000|2021-09-29 20:45:00|15377.7|15367.7|15374.2|15364.2|15377.7|15367.7|15370.2|15360.2|102
1632948600000|2021-09-29 20:50:00|15373.7|15363.7|15377.2|15367.2|15377.2|15367.2|15373.7|15363.7|43
1632948900000|2021-09-29 20:55:00|15376.7|15366.7|15380.7|15370.7|15380.7|15370.7|15376.7|15366.7|60
1632949200000|2021-09-29 21:00:00|15380.2|15370.2|15379.2|15369.2|15380.2|15370.2|15379.2|15369.2|1
1632949500000|2021-09-29 21:05:00|15380.2|15370.2|15379.2|15369.2|15380.2|15370.2|15379.2|15369.2|1
1632949800000|2021-09-29 21:10:00|15380.2|15370.2|15373.7|15363.7|15383.2|15373.2|15369.7|15359.7|28
1632950100000|2021-09-29 21:15:00|15381|15357|15381|15357|15381|15357|15379.8|15355.8|0
1632950400000|2021-09-29 21:20:00|15381.2|15357.2|15380.2|15356.2|15382.5|15358.5|15380|15356|0
1632950700000|2021-09-29 21:25:00|15380.5|15356.5|15381.6|15357.6|15381.6|15357.6|15380.5|15356.5|0
1632951000000|2021-09-29 21:30:00|15381.4|15357.4|15381.2|15357.2|15381.6|15357.6|15380.9|15356.9|0
1632951300000|2021-09-29 21:35:00|15381.1|15357.1|15381.6|15357.6|15381.6|15357.6|15381.1|15357.1|0
1632951600000|2021-09-29 21:40:00|15381.4|15357.4|15383|15359|15383.1|15359.1|15381.4|15357.4|0
1632951900000|2021-09-29 21:45:00|15383.1|15359.1|15382.6|15358.6|15383.1|15359.1|15382.3|15358.3|0
1632952200000|2021-09-29 21:50:00|15382.8|15358.8|15383.8|15359.8|15383.8|15359.8|15382.8|15358.8|0
1632952500000|2021-09-29 21:55:00|15384|15360|15387.4|15363.4|15389|15365|15384|15360|0
1632952800000|2021-09-29 22:00:00|15388.5|15364.5|15386.5|15362.5|15400.3|15376.3|15386.5|15362.5|0
1632953100000|2021-09-29 22:05:00|15387.6|15363.6|15383.1|15359.1|15391.1|15367.1|15381.9|15357.9|0
1632953400000|2021-09-29 22:10:00|15385.4|15361.4|15378.8|15354.8|15385.4|15361.4|15377.6|15353.6|0
1632953700000|2021-09-29 22:15:00|15381.1|15357.1|15381.1|15357.1|15384.5|15360.5|15379.9|15355.9|0
1632954000000|2021-09-29 22:20:00|15381.6|15357.6|15381.1|15357.1|15381.6|15357.6|15378.8|15354.8|0
1632954300000|2021-09-29 22:25:00|15382.2|15358.2|15375.3|15351.3|15388|15364|15375.3|15351.3|0
1632954600000|2021-09-29 22:30:00|15376.5|15352.5|15382.2|15358.2|15383.4|15359.4|15376.5|15352.5|0
1632954900000|2021-09-29 22:35:00|15382.8|15358.8|15391.4|15367.4|15392.6|15368.6|15382.8|15358.8|0
1632955200000|2021-09-29 22:40:00|15390.3|15366.3|15391.4|15367.4|15393.7|15369.7|15388|15364|0
1632955500000|2021-09-29 22:45:00|15392.6|15368.6|15390.3|15366.3|15392.6|15368.6|15390.3|15366.3|0
1632955800000|2021-09-29 22:50:00|15391.4|15367.4|15390.3|15366.3|15391.4|15367.4|15389.1|15365.1|0
1632956100000|2021-09-29 22:55:00|15389.1|15365.1|15389.1|15365.1|15390.3|15366.3|15384.5|15360.5|0
1632956400000|2021-09-29 23:00:00|15389.7|15365.7|15393.7|15369.7|15394.9|15370.9|15389.7|15365.7|0
1632956700000|2021-09-29 23:05:00|15394.3|15370.3|15393.7|15369.7|15394.9|15370.9|15391.4|15367.4|0
1632957000000|2021-09-29 23:10:00|15394.3|15370.3|15396|15372|15396|15372|15393.7|15369.7|0
1632957300000|2021-09-29 23:15:00|15395.4|15371.4|15416.7|15392.7|15416.7|15392.7|15394.9|15370.9|0
1632957600000|2021-09-29 23:20:00|15415.6|15391.6|15417.9|15393.9|15420.2|15396.2|15414.4|15390.4|0
1632957900000|2021-09-29 23:25:00|15417.3|15393.3|15422.1|15398.1|15424.9|15400.9|15416.7|15392.7|0
1632958200000|2021-09-29 23:30:00|15423.2|15399.2|15418.5|15394.5|15425.4|15401.4|15417.4|15393.4|0
1632958500000|2021-09-29 23:35:00|15419.1|15395.1|15416.8|15392.8|15420.8|15396.8|15416.2|15392.2|0
1632958800000|2021-09-29 23:40:00|15416.2|15392.2|15416.2|15392.2|15418.5|15394.5|15414|15390|0
1632959100000|2021-09-29 23:45:00|15415.1|15391.1|15411.7|15387.7|15415.1|15391.1|15408.2|15384.2|0
1632959400000|2021-09-29 23:50:00|15412.2|15388.2|15411.7|15387.7|15417.4|15393.4|15408.2|15384.2|0
1632959700000|2021-09-29 23:55:00|15410.5|15386.5|15408.3|15384.3|15416.4|15392.4|15403.8|15379.8|0
1632960000000|2021-09-30 00:00:00|15407.2|15383.2|15412.9|15388.9|15414.1|15390.1|15401.5|15377.5|0
1632960300000|2021-09-30 00:05:00|15414.1|15390.1|15410.5|15386.5|15416.4|15392.4|15407|15383|0
1632960600000|2021-09-30 00:10:00|15411.6|15387.6|15412.8|15388.8|15416.2|15392.2|15411|15387|0
1632960900000|2021-09-30 00:15:00|15411.6|15387.6|15422|15398|15422|15398|15403.6|15379.6|0
1632961200000|2021-09-30 00:20:00|15422.5|15398.5|15419.8|15395.8|15422.9|15398.9|15416.3|15392.3|0
1632961500000|2021-09-30 00:25:00|15418.9|15394.9|15421.2|15397.2|15424.4|15400.4|15418.3|15394.3|0
1632961800000|2021-09-30 00:30:00|15421.7|15397.7|15417.7|15393.7|15424.8|15400.8|15416|15392|0
1632962100000|2021-09-30 00:35:00|15417.2|15393.2|15418|15394|15420.5|15396.5|15413.3|15389.3|0
1632962400000|2021-09-30 00:40:00|15418.5|15394.5|15418.1|15394.1|15421.1|15397.1|15413.3|15389.3|0
1632962700000|2021-09-30 00:45:00|15418.7|15394.7|15426|15402|15428|15404|15418.6|15394.6|0
1632963000000|2021-09-30 00:50:00|15426.6|15402.6|15427.8|15403.8|15436.1|15412.1|15426.6|15402.6|0
1632963300000|2021-09-30 00:55:00|15427.3|15403.3|15429.1|15405.1|15431.4|15407.4|15425.3|15401.3|0
1632963600000|2021-09-30 01:00:00|15404.2|15394.2|15395.2|15385.2|15412.2|15402.2|15388.2|15378.2|3276
1632963900000|2021-09-30 01:05:00|15394.2|15384.2|15399.2|15389.2|15404.2|15394.2|15391.2|15381.2|1713
1632964200000|2021-09-30 01:10:00|15398.2|15388.2|15388.2|15378.2|15399.2|15389.2|15384.2|15374.2|1359
1632964500000|2021-09-30 01:15:00|15387.2|15377.2|15422.2|15412.2|15426.2|15416.2|15377.2|15367.2|3563
1632964800000|2021-09-30 01:20:00|15423.2|15413.2|15412.2|15402.2|15427.2|15417.2|15403.2|15393.2|2931
1632965100000|2021-09-30 01:25:00|15418.2|15408.2|15403.2|15393.2|15443.2|15433.2|15402.2|15392.2|5043
1632965400000|2021-09-30 01:30:00|15404.2|15394.2|15474.2|15464.2|15477.2|15467.2|15404.2|15394.2|20451
1632965700000|2021-09-30 01:35:00|15470.2|15460.2|15467.2|15457.2|15497.2|15487.2|15453.2|15443.2|11130
1632966000000|2021-09-30 01:40:00|15468.2|15458.2|15401.2|15391.2|15472.2|15462.2|15387.2|15377.2|10072
1632966300000|2021-09-30 01:45:00|15400.2|15390.2|15403.2|15393.2|15431.2|15421.2|15385.2|15375.2|10133
1632966600000|2021-09-30 01:50:00|15404.2|15394.2|15413.2|15403.2|15429.2|15419.2|15370.2|15360.2|8399
1632966900000|2021-09-30 01:55:00|15415.2|15405.2|15436.2|15426.2|15438.2|15428.2|15395.2|15385.2|4740
1632967200000|2021-09-30 02:00:00|15438.2|15428.2|15430.2|15420.2|15438.2|15428.2|15392.2|15382.2|5748
1632967500000|2021-09-30 02:05:00|15427.2|15417.2|15418.2|15408.2|15436.2|15426.2|15408.2|15398.2|3977
1632967800000|2021-09-30 02:10:00|15415.2|15405.2|15421.2|15411.2|15430.2|15420.2|15410.2|15400.2|6671
1632968100000|2021-09-30 02:15:00|15420.2|15410.2|15452.2|15442.2|15465.2|15455.2|15417.2|15407.2|4886
1632968400000|2021-09-30 02:20:00|15454.2|15444.2|15462.2|15452.2|15479.2|15469.2|15443.2|15433.2|3636
1632968700000|2021-09-30 02:25:00|15463.2|15453.2|15468.2|15458.2|15487.2|15477.2|15461.2|15451.2|3183
1632969000000|2021-09-30 02:30:00|15470.2|15460.2|15448.2|15438.2|15471.2|15461.2|15430.2|15420.2|4802
1632969300000|2021-09-30 02:35:00|15446.2|15436.2|15463.2|15453.2|15469.2|15459.2|15432.2|15422.2|2152
1632969600000|2021-09-30 02:40:00|15464.2|15454.2|15470.2|15460.2|15472.2|15462.2|15450.2|15440.2|2518
1632969900000|2021-09-30 02:45:00|15469.2|15459.2|15478.2|15468.2|15490.2|15480.2|15466.2|15456.2|3598
1632970200000|2021-09-30 02:50:00|15479.2|15469.2|15474.2|15464.2|15491.2|15481.2|15469.2|15459.2|2191
1632970500000|2021-09-30 02:55:00|15473.2|15463.2|15469.2|15459.2|15477.2|15467.2|15450.2|15440.2|2746
1632970800000|2021-09-30 03:00:00|15468.2|15458.2|15479.2|15469.2|15480.2|15470.2|15460.2|15450.2|1931
1632971100000|2021-09-30 03:05:00|15480.2|15470.2|15446.2|15436.2|15480.2|15470.2|15434.2|15424.2|1907
1632971400000|2021-09-30 03:10:00|15444.2|15434.2|15447.2|15437.2|15450.2|15440.2|15428.2|15418.2|1843
1632971700000|2021-09-30 03:15:00|15448.2|15438.2|15435.2|15425.2|15453.2|15443.2|15429.2|15419.2|1666
1632972000000|2021-09-30 03:20:00|15434.2|15424.2|15440.2|15430.2|15441.2|15431.2|15424.2|15414.2|1399
1632972300000|2021-09-30 03:25:00|15439.2|15429.2|15414.2|15404.2|15442.2|15432.2|15414.2|15404.2|1553
1632972600000|2021-09-30 03:30:00|15415.2|15405.2|15408.2|15398.2|15417.2|15407.2|15403.2|15393.2|736
1632972900000|2021-09-30 03:35:00|15411.2|15401.2|15415.2|15405.2|15417.2|15407.2|15405.2|15395.2|674
1632973200000|2021-09-30 03:40:00|15417.2|15407.2|15418.2|15408.2|15419.2|15409.2|15412.2|15402.2|379
1632973500000|2021-09-30 03:45:00|15417.2|15407.2|15425.2|15415.2|15426.2|15416.2|15417.2|15407.2|395
1632973800000|2021-09-30 03:50:00|15426.2|15416.2|15426.2|15416.2|15427.2|15417.2|15422.2|15412.2|354
1632974100000|2021-09-30 03:55:00|15427.2|15417.2|15430.2|15420.2|15435.2|15425.2|15424.2|15414.2|346
1632974400000|2021-09-30 04:00:00|15429.2|15419.2|15424.2|15414.2|15429.2|15419.2|15424.2|15414.2|194
1632974700000|2021-09-30 04:05:00|15423.2|15413.2|15432.2|15422.2|15432.2|15422.2|15422.2|15412.2|330
1632975000000|2021-09-30 04:10:00|15431.2|15421.2|15429.2|15419.2|15431.2|15421.2|15428.2|15418.2|109
1632975300000|2021-09-30 04:15:00|15428.2|15418.2|15431.2|15421.2|15432.2|15422.2|15428.2|15418.2|159
1632975600000|2021-09-30 04:20:00|15430.2|15420.2|15430.2|15420.2|15431.2|15421.2|15427.2|15417.2|111
1632975900000|2021-09-30 04:25:00|15429.2|15419.2|15431.2|15421.2|15433.2|15423.2|15426.2|15416.2|143
1632976200000|2021-09-30 04:30:00|15432.2|15422.2|15433.2|15423.2|15433.2|15423.2|15432.2|15422.2|83
1632976500000|2021-09-30 04:35:00|15432.2|15422.2|15433.2|15423.2|15433.2|15423.2|15430.2|15420.2|130
1632976800000|2021-09-30 04:40:00|15432.2|15422.2|15434.2|15424.2|15434.2|15424.2|15431.2|15421.2|131
1632977100000|2021-09-30 04:45:00|15435.2|15425.2|15434.2|15424.2|15437.2|15427.2|15433.2|15423.2|294
1632977400000|2021-09-30 04:50:00|15433.2|15423.2|15436.6|15426.6|15437.6|15427.6|15432.2|15422.2|293
1632977700000|2021-09-30 04:55:00|15435.6|15425.6|15434.6|15424.6|15436.6|15426.6|15433.6|15423.6|195
1632978000000|2021-09-30 05:00:00|15433.6|15423.6|15444.6|15434.6|15463.6|15453.6|15420.6|15410.6|4990
1632978300000|2021-09-30 05:05:00|15445.6|15435.6|15457.6|15447.6|15457.6|15447.6|15428.6|15418.6|2864
1632978600000|2021-09-30 05:10:00|15459.6|15449.6|15445.6|15435.6|15467.6|15457.6|15440.6|15430.6|3820
1632978900000|2021-09-30 05:15:00|15444.6|15434.6|15434.6|15424.6|15457.6|15447.6|15434.6|15424.6|4799
1632979200000|2021-09-30 05:20:00|15435.6|15425.6|15446.6|15436.6|15451.6|15441.6|15429.6|15419.6|4648
1632979500000|2021-09-30 05:25:00|15448.6|15438.6|15453.6|15443.6|15459.6|15449.6|15446.6|15436.6|2532
1632979800000|2021-09-30 05:30:00|15452.6|15442.6|15437.6|15427.6|15458.6|15448.6|15429.6|15419.6|3278
1632980100000|2021-09-30 05:35:00|15436.6|15426.6|15450.6|15440.6|15456.6|15446.6|15434.6|15424.6|1987
1632980400000|2021-09-30 05:40:00|15451.6|15441.6|15452.6|15442.6|15458.6|15448.6|15444.6|15434.6|2889
1632980700000|2021-09-30 05:45:00|15451.6|15441.6|15454.6|15444.6|15462.6|15452.6|15441.6|15431.6|3323
1632981000000|2021-09-30 05:50:00|15455.6|15445.6|15468.6|15458.6|15474.6|15464.6|15450.6|15440.6|2694
1632981300000|2021-09-30 05:55:00|15467.6|15457.6|15470.6|15460.6|15475.6|15465.6|15465.6|15455.6|2583
1632981600000|2021-09-30 06:00:00|15469.6|15459.6|15481.6|15471.6|15496.6|15486.6|15462.6|15452.6|4732
1632981900000|2021-09-30 06:05:00|15482.6|15472.6|15496.6|15486.6|15506.6|15496.6|15479.6|15469.6|3337
1632982200000|2021-09-30 06:10:00|15497.6|15487.6|15501.6|15491.6|15507.6|15497.6|15490.6|15480.6|2889
1632982500000|2021-09-30 06:15:00|15502.6|15492.6|15500.6|15490.6|15515.6|15505.6|15495.6|15485.6|3150
1632982800000|2021-09-30 06:20:00|15502.6|15492.6|15460.6|15450.6|15506.6|15496.6|15451.6|15441.6|3284
1632983100000|2021-09-30 06:25:00|15459.6|15449.6|15450.6|15440.6|15465.6|15455.6|15445.6|15435.6|3236
1632983400000|2021-09-30 06:30:00|15447.6|15437.6|15442.6|15432.6|15456.6|15446.6|15434.6|15424.6|4649
1632983700000|2021-09-30 06:35:00|15441.6|15431.6|15435.6|15425.6|15449.6|15439.6|15435.6|15425.6|2456
1632984000000|2021-09-30 06:40:00|15436.6|15426.6|15444.6|15434.6|15453.6|15443.6|15432.6|15422.6|3385
1632984300000|2021-09-30 06:45:00|15443.6|15433.6|15437.6|15427.6|15445.6|15435.6|15436.6|15426.6|4444
1632984600000|2021-09-30 06:50:00|15438.6|15428.6|15433.6|15423.6|15440.6|15430.6|15429.6|15419.6|4426
1632984900000|2021-09-30 06:55:00|15434.6|15424.6|15414.6|15404.6|15440.6|15430.6|15411.6|15401.6|9314
1632985200000|2021-09-30 07:00:00|15416.6|15406.6|15439.6|15428.6|15452.6|15441.6|15416.6|15405.6|2779
1632985500000|2021-09-30 07:05:00|15438.6|15427.6|15430.6|15418.6|15441.6|15430.6|15420.6|15409.6|1724
1632985800000|2021-09-30 07:10:00|15429.6|15417.6|15429.6|15417.6|15432.6|15421.6|15418.6|15407.6|1328
1632986100000|2021-09-30 07:15:00|15428.6|15418.6|15441.6|15429.6|15441.6|15429.6|15428.6|15418.6|743
1632986400000|2021-09-30 07:20:00|15440.6|15428.6|15441.6|15430.6|15446.6|15434.6|15437.6|15426.6|839
1632986700000|2021-09-30 07:25:00|15442.6|15431.6|15437.6|15426.6|15446.6|15434.6|15435.6|15424.6|970
1632987000000|2021-09-30 07:30:00|15436.6|15425.6|15439.6|15428.6|15442.6|15430.6|15436.6|15425.6|657
1632987300000|2021-09-30 07:35:00|15438.6|15427.6|15436.6|15425.6|15443.6|15431.6|15436.6|15425.6|814
1632987600000|2021-09-30 07:40:00|15435.6|15424.6|15428.6|15417.6|15436.6|15425.6|15426.6|15415.6|527
1632987900000|2021-09-30 07:45:00|15429.6|15416.6|15431.6|15419.6|15438.6|15426.6|15428.6|15416.6|476
1632988200000|2021-09-30 07:50:00|15430.6|15420.6|15433.6|15422.6|15440.6|15428.6|15430.6|15419.6|441
1632988500000|2021-09-30 07:55:00|15432.6|15421.6|15428.6|15416.6|15433.6|15422.6|15426.6|15414.6|630
1632988800000|2021-09-30 08:00:00|15429.6|15417.6|15446.6|15435.6|15450.6|15438.6|15428.6|15417.6|952
1632989100000|2021-09-30 08:05:00|15445.6|15434.6|15428.6|15416.6|15448.6|15436.6|15427.6|15416.6|1259
1632989400000|2021-09-30 08:10:00|15427.6|15417.6|15451.6|15440.6|15453.6|15442.6|15427.6|15415.6|1428
1632989700000|2021-09-30 08:15:00|15450.6|15439.6|15454.6|15442.6|15461.6|15450.6|15450.6|15439.6|1402
1632990000000|2021-09-30 08:20:00|15455.6|15443.6|15462.6|15451.6|15463.6|15452.6|15449.6|15438.6|1366
1632990300000|2021-09-30 08:25:00|15461.6|15450.6|15480.6|15469.6|15481.6|15470.6|15459.6|15448.6|2847
1632990600000|2021-09-30 08:30:00|15484|15460|15478.2|15454.2|15484.9|15460.9|15473.2|15449.2|17
1632990900000|2021-09-30 08:35:00|15478.5|15454.5|15476.8|15452.8|15481.3|15457.3|15469.2|15445.2|2155
1632991200000|2021-09-30 08:40:00|15476.4|15452.4|15475.1|15451.1|15482.1|15458.1|15470.8|15446.8|0
1632991500000|2021-09-30 08:45:00|15475.3|15451.3|15479.7|15455.7|15484.6|15460.6|15475.1|15451.1|0
1632991800000|2021-09-30 08:50:00|15480.2|15456.2|15488.4|15464.4|15490|15466|15479.7|15455.7|0
1632992100000|2021-09-30 08:55:00|15488.7|15464.7|15490.4|15466.4|15491.7|15467.7|15484.2|15460.2|0
1632992400000|2021-09-30 09:00:00|15486.6|15466.6|15479.6|15468.6|15486.6|15470.6|15474.6|15461.6|370
1632992700000|2021-09-30 09:05:00|15480.6|15469.6|15480.6|15469.6|15481.6|15470.6|15477.6|15465.6|163
1632993000000|2021-09-30 09:10:00|15479.6|15468.6|15482.6|15471.6|15483.6|15472.6|15477.6|15466.6|215
1632993300000|2021-09-30 09:15:00|15483.6|15470.6|15483.6|15471.6|15488.6|15477.6|15480.6|15469.6|322
1632993600000|2021-09-30 09:20:00|15482.6|15470.6|15475.6|15463.6|15483.6|15471.6|15474.6|15463.6|123
1632993900000|2021-09-30 09:25:00|15474.6|15464.6|15471.6|15459.6|15476.6|15464.6|15465.6|15454.6|94
1632994200000|2021-09-30 09:30:00|15470.6|15458.6|15469.6|15457.6|15471.6|15459.6|15464.6|15453.6|66
1632994500000|2021-09-30 09:35:00|15470.6|15458.6|15469.6|15458.6|15473.6|15462.6|15468.6|15457.6|62
1632994800000|2021-09-30 09:40:00|15468.6|15457.6|15452.6|15441.6|15468.6|15457.6|15448.6|15436.6|681
1632995100000|2021-09-30 09:45:00|15453.6|15442.6|15453.6|15442.6|15455.6|15444.6|15448.6|15437.6|132
1632995400000|2021-09-30 09:50:00|15452.6|15441.6|15455.6|15443.6|15458.6|15447.6|15450.6|15439.6|65
1632995700000|2021-09-30 09:55:00|15454.6|15442.6|15454.6|15442.6|15455.6|15443.6|15451.6|15439.6|38
1632996000000|2021-09-30 10:00:00|15453.6|15441.6|15456.6|15444.6|15457.6|15446.6|15449.6|15438.6|70
1632996300000|2021-09-30 10:05:00|15455.6|15443.6|15457.6|15445.6|15457.6|15446.6|15454.6|15443.6|8
1632996600000|2021-09-30 10:10:00|15456.6|15444.6|15451.6|15439.6|15458.6|15447.6|15449.6|15437.6|67
1632996900000|2021-09-30 10:15:00|15450.6|15440.6|15446.6|15435.6|15452.6|15440.6|15445.6|15434.6|33
1632997200000|2021-09-30 10:20:00|15447.6|15436.6|15440.6|15428.6|15448.6|15436.6|15438.6|15427.6|390
1632997500000|2021-09-30 10:25:00|15439.6|15429.6|15439.6|15428.6|15443.6|15432.6|15436.6|15425.6|205
1632997800000|2021-09-30 10:30:00|15440.6|15427.6|15447.6|15435.6|15447.6|15435.6|15438.6|15427.6|77
1632998100000|2021-09-30 10:35:00|15446.6|15434.6|15454.6|15443.6|15454.6|15443.6|15445.6|15434.6|67
1632998400000|2021-09-30 10:40:00|15453.6|15442.6|15455.6|15444.6|15457.6|15446.6|15453.6|15441.6|39
1632998700000|2021-09-30 10:45:00|15456.6|15445.6|15463.6|15452.6|15463.6|15452.6|15456.6|15445.6|51
1632999000000|2021-09-30 10:50:00|15464.6|15453.6|15458.6|15447.6|15465.6|15453.6|15455.6|15444.6|39
1632999300000|2021-09-30 10:55:00|15459.6|15446.6|15454.6|15443.6|15460.6|15449.6|15454.6|15443.6|19
1632999600000|2021-09-30 11:00:00|15455.6|15445.6|15446.6|15435.6|15458.6|15446.6|15446.6|15435.6|42
1632999900000|2021-09-30 11:05:00|15445.6|15433.6|15449.6|15437.6|15449.6|15437.6|15444.6|15433.6|72
1633000200000|2021-09-30 11:10:00|15450.6|15438.6|15461.6|15449.6|15461.6|15449.6|15449.6|15438.6|79
1633000500000|2021-09-30 11:15:00|15460.6|15450.6|15466.6|15454.6|15466.6|15455.6|15457.6|15446.6|59
1633000800000|2021-09-30 11:20:00|15465.6|15455.6|15464.6|15452.6|15467.6|15455.6|15461.6|15450.6|47
1633001100000|2021-09-30 11:25:00|15463.6|15453.6|15464.6|15453.6|15465.6|15453.6|15462.6|15451.6|94
1633001400000|2021-09-30 11:30:00|15462.6|15452.6|15459.6|15447.6|15466.6|15455.6|15456.6|15445.6|104
1633001700000|2021-09-30 11:35:00|15460.6|15448.6|15454.6|15442.6|15463.6|15452.6|15453.6|15442.6|58
1633002000000|2021-09-30 11:40:00|15455.6|15443.6|15446.6|15434.6|15455.6|15443.6|15443.6|15432.6|92
1633002300000|2021-09-30 11:45:00|15447.6|15435.6|15452.6|15441.6|15452.6|15441.6|15446.6|15435.6|51
1633002600000|2021-09-30 11:50:00|15451.6|15440.6|15460.6|15448.6|15461.6|15450.6|15451.6|15440.6|29
1633002900000|2021-09-30 11:55:00|15459.6|15449.6|15461.6|15450.6|15461.6|15450.6|15457.6|15446.6|37
1633003200000|2021-09-30 12:00:00|15462.6|15449.6|15464.6|15452.6|15464.6|15453.6|15459.6|15448.6|67
1633003500000|2021-09-30 12:05:00|15463.6|15451.6|15461.6|15449.6|15466.6|15455.6|15460.6|15449.6|64
1633003800000|2021-09-30 12:10:00|15460.6|15448.6|15457.6|15445.6|15462.6|15450.6|15456.6|15445.6|33
1633004100000|2021-09-30 12:15:00|15458.6|15446.6|15458.6|15446.6|15460.6|15448.6|15456.6|15445.6|27
1633004400000|2021-09-30 12:20:00|15457.6|15447.6|15462.6|15451.6|15466.6|15454.6|15457.6|15447.6|64
1633004700000|2021-09-30 12:25:00|15461.6|15450.6|15466.6|15454.6|15466.6|15454.6|15460.6|15449.6|40
1633005000000|2021-09-30 12:30:00|15465.6|15456.6|15473.6|15462.6|15479.6|15468.6|15465.6|15456.6|216
1633005300000|2021-09-30 12:35:00|15474.6|15461.6|15471.6|15459.6|15476.6|15464.6|15465.6|15453.6|49
1633005600000|2021-09-30 12:40:00|15470.6|15458.6|15474.6|15463.6|15476.6|15465.6|15468.6|15457.6|34
1633005900000|2021-09-30 12:45:00|15473.6|15462.6|15477.6|15466.6|15479.6|15468.6|15473.6|15461.6|37
1633006200000|2021-09-30 12:50:00|15476.6|15465.6|15480.6|15469.6|15481.6|15470.6|15475.6|15464.6|121
1633006500000|2021-09-30 12:55:00|15481.6|15470.6|15473.6|15462.6|15484.6|15473.6|15473.6|15462.6|64
1633006800000|2021-09-30 13:00:00|15474.6|15461.6|15465.6|15453.6|15477.6|15465.6|15463.6|15452.6|76
1633007100000|2021-09-30 13:05:00|15464.6|15454.6|15461.6|15449.6|15465.6|15454.6|15456.6|15445.6|208
1633007400000|2021-09-30 13:10:00|15462.6|15450.6|15466.6|15455.6|15467.6|15456.6|15461.6|15449.6|59
1633007700000|2021-09-30 13:15:00|15465.6|15454.6|15467.6|15456.6|15470.6|15458.6|15462.6|15451.6|74
1633008000000|2021-09-30 13:20:00|15466.6|15455.6|15469.6|15457.6|15470.6|15458.6|15462.6|15451.6|59
1633008300000|2021-09-30 13:25:00|15468.6|15456.6|15479.6|15467.6|15479.6|15468.6|15467.6|15456.6|71
1633008600000|2021-09-30 13:30:00|15477.6|15468.6|15501.6|15490.6|15509.6|15498.6|15474.6|15462.6|551
1633008900000|2021-09-30 13:35:00|15503.6|15491.6|15487.6|15475.6|15511.6|15500.6|15481.6|15470.6|394
1633009200000|2021-09-30 13:40:00|15488.6|15476.6|15499.6|15488.6|15500.6|15489.6|15482.6|15471.6|321
1633009500000|2021-09-30 13:45:00|15500.6|15489.6|15514.6|15502.6|15514.6|15503.6|15487.6|15475.6|553
1633009800000|2021-09-30 13:50:00|15515.6|15503.6|15510.6|15498.6|15519.6|15508.6|15503.6|15491.6|288
1633010100000|2021-09-30 13:55:00|15509.6|15499.6|15478.6|15467.6|15511.6|15500.6|15477.6|15466.6|388
1633010400000|2021-09-30 14:00:00|15477.6|15466.6|15473.6|15462.6|15480.6|15468.6|15468.6|15457.6|448
1633010700000|2021-09-30 14:05:00|15474.6|15461.6|15476.6|15464.6|15482.6|15471.6|15462.6|15451.6|305
1633011000000|2021-09-30 14:10:00|15477.6|15465.6|15470.6|15458.6|15479.6|15468.6|15468.6|15456.6|130
1633011300000|2021-09-30 14:15:00|15469.6|15459.6|15467.6|15455.6|15476.6|15465.6|15465.6|15454.6|235
1633011600000|2021-09-30 14:20:00|15466.6|15454.6|15449.6|15438.6|15470.6|15458.6|15449.6|15438.6|249
1633011900000|2021-09-30 14:25:00|15450.6|15439.6|15453.6|15442.6|15460.6|15449.6|15449.6|15437.6|312
1633012200000|2021-09-30 14:30:00|15452.6|15441.6|15457.6|15445.6|15460.6|15449.6|15442.6|15431.6|220
1633012500000|2021-09-30 14:35:00|15458.6|15446.6|15446.6|15434.6|15463.6|15452.6|15423.6|15411.6|1013
1633012800000|2021-09-30 14:40:00|15447.6|15435.6|15431.6|15420.6|15447.6|15436.6|15422.6|15411.6|691
1633013100000|2021-09-30 14:45:00|15430.6|15419.6|15442.6|15430.6|15446.6|15435.6|15427.6|15416.6|358
1633013400000|2021-09-30 14:50:00|15443.6|15431.6|15439.6|15427.6|15444.6|15432.6|15435.6|15424.6|214
1633013700000|2021-09-30 14:55:00|15438.6|15428.6|15435.6|15424.6|15438.6|15428.6|15425.6|15414.6|357
1633014000000|2021-09-30 15:00:00|15436.6|15423.6|15451.6|15440.6|15452.6|15441.6|15432.6|15421.6|208
1633014300000|2021-09-30 15:05:00|15452.6|15439.6|15463.6|15452.6|15465.6|15454.6|15448.6|15437.6|291
1633014600000|2021-09-30 15:10:00|15464.6|15453.6|15464.6|15452.6|15466.6|15455.6|15462.6|15451.6|226
1633014900000|2021-09-30 15:15:00|15465.6|15453.6|15485.6|15474.6|15485.6|15474.6|15465.6|15452.6|427
1633015200000|2021-09-30 15:20:00|15484.6|15473.6|15481.6|15469.6|15490.6|15479.6|15479.6|15468.6|337
1633015500000|2021-09-30 15:25:00|15480.6|15470.6|15485.6|15474.6|15487.6|15476.6|15475.6|15464.6|146
1633015800000|2021-09-30 15:30:00|15486.6|15473.6|15471.6|15459.6|15488.6|15477.6|15470.6|15459.6|251
1633016100000|2021-09-30 15:35:00|15472.6|15460.6|15465.6|15453.6|15479.6|15468.6|15461.6|15449.6|251
1633016400000|2021-09-30 15:40:00|15464.6|15452.6|15468.6|15456.6|15470.6|15459.6|15460.6|15448.6|175
1633016700000|2021-09-30 15:45:00|15467.6|15457.6|15438.6|15427.6|15469.6|15457.6|15435.6|15424.6|295
1633017000000|2021-09-30 15:50:00|15439.6|15428.6|15432.6|15420.6|15442.6|15431.6|15415.6|15404.6|414
1633017300000|2021-09-30 15:55:00|15431.6|15419.6|15439.6|15428.6|15439.6|15428.6|15429.6|15418.6|131
1633017600000|2021-09-30 16:00:00|15438.6|15427.6|15430.6|15419.6|15445.6|15434.6|15430.6|15419.6|113
1633017900000|2021-09-30 16:05:00|15431.6|15420.6|15413.6|15402.6|15433.6|15421.6|15413.6|15402.6|207
1633018200000|2021-09-30 16:10:00|15414.6|15403.6|15408.6|15396.6|15419.6|15408.6|15400.6|15389.6|352
1633018500000|2021-09-30 16:15:00|15407.6|15395.6|15406.6|15394.6|15410.6|15399.6|15402.6|15391.6|106
1633018800000|2021-09-30 16:20:00|15405.6|15395.6|15408.6|15397.6|15418.6|15407.6|15405.6|15394.6|136
1633019100000|2021-09-30 16:25:00|15409.6|15396.6|15412.6|15401.6|15418.6|15407.6|15409.6|15396.6|92
1633019400000|2021-09-30 16:30:00|15411.6|15400.6|15412.6|15401.6|15413.6|15401.6|15401.6|15390.6|166
1633019700000|2021-09-30 16:35:00|15411.6|15400.6|15417.6|15406.6|15419.6|15408.6|15409.6|15398.6|163
1633020000000|2021-09-30 16:40:00|15416.6|15405.6|15420.6|15408.6|15423.6|15411.6|15415.6|15404.6|131
1633020300000|2021-09-30 16:45:00|15419.6|15409.6|15432.6|15421.6|15432.6|15421.6|15414.6|15403.6|178
1633020600000|2021-09-30 16:50:00|15431.6|15420.6|15434.6|15423.6|15436.6|15425.6|15430.6|15419.6|152
1633020900000|2021-09-30 16:55:00|15435.6|15422.6|15427.6|15415.6|15435.6|15423.6|15424.6|15413.6|85
1633021200000|2021-09-30 17:00:00|15428.6|15416.6|15440.6|15429.6|15441.6|15429.6|15424.6|15413.6|265
1633021500000|2021-09-30 17:05:00|15439.6|15428.6|15443.6|15432.6|15443.6|15432.6|15437.6|15425.6|124
1633021800000|2021-09-30 17:10:00|15444.6|15433.6|15439.6|15428.6|15446.6|15434.6|15438.6|15427.6|107
1633022100000|2021-09-30 17:15:00|15440.6|15429.6|15437.6|15426.6|15446.6|15434.6|15431.6|15420.6|203
1633022400000|2021-09-30 17:20:00|15438.6|15425.6|15430.6|15419.6|15441.6|15430.6|15429.6|15418.6|117
1633022700000|2021-09-30 17:25:00|15431.6|15420.6|15428.6|15416.6|15433.6|15422.6|15426.6|15415.6|85
1633023000000|2021-09-30 17:30:00|15427.6|15417.6|15424.6|15413.6|15428.6|15417.6|15422.6|15410.6|93
1633023300000|2021-09-30 17:35:00|15423.6|15412.6|15430.6|15418.6|15432.6|15421.6|15421.6|15410.6|83
1633023600000|2021-09-30 17:40:00|15429.6|15419.6|15433.6|15421.6|15434.6|15422.6|15429.6|15417.6|38
1633023900000|2021-09-30 17:45:00|15434.6|15422.6|15432.6|15421.6|15438.6|15427.6|15428.6|15417.6|63
1633024200000|2021-09-30 17:50:00|15434.6|15422.6|15441.6|15430.6|15443.6|15432.6|15433.6|15422.6|99
1633024500000|2021-09-30 17:55:00|15440.6|15429.6|15444.6|15433.6|15444.6|15433.6|15440.6|15429.6|70
1633024800000|2021-09-30 18:00:00|15445.6|15432.6|15448.6|15437.6|15452.6|15440.6|15443.6|15432.6|203
1633025100000|2021-09-30 18:05:00|15449.6|15438.6|15456.6|15444.6|15458.6|15447.6|15448.6|15436.6|159
1633025400000|2021-09-30 18:10:00|15455.6|15443.6|15461.6|15449.6|15461.6|15450.6|15452.6|15441.6|387
1633025700000|2021-09-30 18:15:00|15460.6|15450.6|15447.6|15436.6|15460.6|15450.6|15446.6|15435.6|119
1633026000000|2021-09-30 18:20:00|15448.6|15435.6|15445.6|15434.6|15448.6|15437.6|15443.6|15432.6|68
1633026300000|2021-09-30 18:25:00|15444.6|15433.6|15448.6|15437.6|15448.6|15437.6|15441.6|15430.6|70
1633026600000|2021-09-30 18:30:00|15449.6|15436.6|15454.6|15443.6|15455.6|15443.6|15447.6|15435.6|91
1633026900000|2021-09-30 18:35:00|15455.6|15445.6|15447.6|15435.6|15456.6|15445.6|15444.6|15433.6|99
1633027200000|2021-09-30 18:40:00|15446.6|15436.6|15454.1|15444.1|15456.6|15445.6|15446.6|15435.6|83
1633027500000|2021-09-30 18:45:00|15454.6|15444.6|15457.1|15447.1|15458.6|15448.6|15453.1|15443.1|69
1633027800000|2021-09-30 18:50:00|15456.6|15446.6|15452.1|15442.1|15463.1|15453.1|15451.1|15441.1|75
1633028100000|2021-09-30 18:55:00|15451.6|15441.6|15449.1|15439.1|15452.6|15442.6|15447.1|15437.1|102
1633028400000|2021-09-30 19:00:00|15450.1|15440.1|15437.6|15427.6|15451.6|15441.6|15436.6|15426.6|163
1633028700000|2021-09-30 19:05:00|15438.1|15428.1|15444.6|15434.6|15447.6|15437.6|15438.1|15428.1|56
1633029000000|2021-09-30 19:10:00|15445.1|15435.1|15449.6|15439.6|15453.6|15443.6|15445.1|15435.1|56
1633029300000|2021-09-30 19:15:00|15450.1|15440.1|15454.6|15444.6|15460.1|15450.1|15450.1|15440.1|53
1633029600000|2021-09-30 19:20:00|15454.1|15444.1|15447.6|15437.6|15454.1|15444.1|15447.6|15437.6|26
1633029900000|2021-09-30 19:25:00|15447.1|15437.1|15433.6|15423.6|15449.1|15439.1|15433.6|15423.6|114
1633030200000|2021-09-30 19:30:00|15433.1|15423.1|15443.6|15433.6|15446.1|15436.1|15432.6|15422.6|55
1633030500000|2021-09-30 19:35:00|15443.1|15433.1|15442.1|15432.1|15448.1|15438.1|15437.6|15427.6|197
1633030800000|2021-09-30 19:40:00|15441.6|15431.6|15433.6|15423.6|15447.1|15437.1|15433.6|15423.6|277
1633031100000|2021-09-30 19:45:00|15434.1|15424.1|15425.1|15415.1|15435.6|15425.6|15420.6|15410.6|161
1633031400000|2021-09-30 19:50:00|15424.6|15414.6|15412.6|15402.6|15424.6|15414.6|15410.6|15400.6|355
1633031700000|2021-09-30 19:55:00|15412.1|15402.1|15409.1|15399.1|15416.1|15406.1|15403.1|15393.1|503
1633032000000|2021-09-30 20:00:00|15408.6|15398.6|15416.6|15406.6|15417.6|15407.6|15406.6|15396.6|172
1633032300000|2021-09-30 20:05:00|15418.1|15408.1|15416.1|15406.1|15423.1|15413.1|15415.6|15405.6|101
1633032600000|2021-09-30 20:10:00|15415.6|15405.6|15420.6|15410.6|15420.6|15410.6|15415.1|15405.1|6
1633032900000|2021-09-30 20:15:00|15420.1|15410.1|15416.6|15406.6|15420.1|15410.1|15415.1|15405.1|20
1633033200000|2021-09-30 20:20:00|15417.1|15407.1|15414.6|15404.6|15418.1|15408.1|15413.6|15403.6|39
1633033500000|2021-09-30 20:25:00|15414.1|15404.1|15414.6|15404.6|15414.6|15404.6|15413.1|15403.1|6
1633033800000|2021-09-30 20:30:00|15414.1|15404.1|15416.6|15406.6|15416.6|15406.6|15413.6|15403.6|12
1633034100000|2021-09-30 20:35:00|15417.1|15407.1|15416.6|15406.6|15418.1|15408.1|15416.6|15406.6|8
1633034400000|2021-09-30 20:40:00|15417.1|15407.1|15418.6|15408.6|15419.1|15409.1|15416.1|15406.1|41
1633034700000|2021-09-30 20:45:00|15419.1|15409.1|15415.1|15405.1|15419.6|15409.6|15414.1|15404.1|35
1633035300000|2021-09-30 20:55:00|15417.6|15407.6|15423.6|15413.6|15423.6|15413.6|15417.6|15407.6|110
1633035600000|2021-09-30 21:00:00|15424.1|15414.1|15422.6|15412.6|15424.1|15414.1|15422.6|15412.6|3
1633035900000|2021-09-30 21:05:00|15421.1|15411.1|15421.6|15411.6|15422.6|15412.6|15420.1|15410.1|5
1633036200000|2021-09-30 21:10:00|15420.1|15410.1|15418.6|15408.6|15420.1|15410.1|15416.6|15406.6|9
1633036500000|2021-09-30 21:15:00|15435.1|15411.1|15433.1|15409.1|15435.1|15411.1|15431.9|15407.9|0
1633036800000|2021-09-30 21:20:00|15433.4|15409.4|15435.6|15411.6|15435.6|15411.6|15433.1|15409.1|0
1633037100000|2021-09-30 21:25:00|15435.5|15411.5|15437.2|15413.2|15437.6|15413.6|15435.3|15411.3|0
1633037400000|2021-09-30 21:30:00|15437.5|15413.5|15438.4|15414.4|15438.4|15414.4|15437.2|15413.2|0
1633037700000|2021-09-30 21:35:00|15438.3|15414.3|15437.4|15413.4|15438.3|15414.3|15435.8|15411.8|0
1633038000000|2021-09-30 21:40:00|15437.5|15413.5|15437.3|15413.3|15438.7|15414.7|15437.2|15413.2|0
1633038300000|2021-09-30 21:45:00|15437.2|15413.2|15437.8|15413.8|15437.8|15413.8|15436.7|15412.7|0
1633038600000|2021-09-30 21:50:00|15437.3|15413.3|15438|15414|15438|15414|15436.7|15412.7|0
1633038900000|2021-09-30 21:55:00|15437.9|15413.9|15437.7|15413.7|15438.2|15414.2|15437.6|15413.6|0
1633039200000|2021-09-30 22:00:00|15441.2|15417.2|15443.5|15419.5|15447.1|15423.1|15437.9|15413.9|0
1633039500000|2021-09-30 22:05:00|15442.8|15418.8|15450.1|15426.1|15450.1|15426.1|15436.3|15412.3|0
1633039800000|2021-09-30 22:10:00|15449.3|15425.3|15447.2|15423.2|15450.1|15426.1|15445.7|15421.7|0
1633040100000|2021-09-30 22:15:00|15447.5|15423.5|15440.7|15416.7|15450.1|15426.1|15440|15416|0
1633040400000|2021-09-30 22:20:00|15441.4|15417.4|15440|15416|15441.4|15417.4|15438.6|15414.6|0
1633040700000|2021-09-30 22:25:00|15439.3|15415.3|15431.6|15407.6|15439.3|15415.3|15429.2|15405.2|0
1633041000000|2021-09-30 22:30:00|15433|15409|15433.7|15409.7|15435.9|15411.9|15431.6|15407.6|0
1633041300000|2021-09-30 22:35:00|15434.1|15410.1|15434.5|15410.5|15436.6|15412.6|15433|15409|0
1633041600000|2021-09-30 22:40:00|15434.9|15410.9|15437.4|15413.4|15438.1|15414.1|15433.1|15409.1|0
1633041900000|2021-09-30 22:45:00|15437.8|15413.8|15440.3|15416.3|15440.3|15416.3|15436.7|15412.7|0
1633042200000|2021-09-30 22:50:00|15439.6|15415.6|15443.9|15419.9|15443.9|15419.9|15438.8|15414.8|0
1633042500000|2021-09-30 22:55:00|15444.6|15420.6|15443.9|15419.9|15444.6|15420.6|15441.7|15417.7|0
1633042800000|2021-09-30 23:00:00|15444.2|15420.2|15441|15417|15446|15422|15441|15417|0
1633043100000|2021-09-30 23:05:00|15442.4|15418.4|15444.6|15420.6|15444.6|15420.6|15441|15417|0
1633043400000|2021-09-30 23:10:00|15446|15422|15450.6|15426.6|15452.7|15428.7|15446|15422|0
1633043700000|2021-09-30 23:15:00|15451.3|15427.3|15454.9|15430.9|15456.3|15432.3|15451.3|15427.3|0
1633044000000|2021-09-30 23:20:00|15454.5|15430.5|15455.7|15431.7|15457|15433|15453.4|15429.4|0
1633044300000|2021-09-30 23:25:00|15456|15432|15458.6|15434.6|15459.3|15435.3|15455|15431|0
1633044600000|2021-09-30 23:30:00|15459.3|15435.3|15453.9|15429.9|15460|15436|15452.1|15428.1|0
1633044900000|2021-09-30 23:35:00|15454.3|15430.3|15453.5|15429.5|15455.6|15431.6|15449.8|15425.8|0
1633045200000|2021-09-30 23:40:00|15453.8|15429.8|15446|15422|15455.6|15431.6|15445.2|15421.2|0
1633045500000|2021-09-30 23:45:00|15445.2|15421.2|15438.1|15414.1|15446.7|15422.7|15435.2|15411.2|0
1633045800000|2021-09-30 23:50:00|15437.3|15413.3|15442.4|15418.4|15443.8|15419.8|15436.3|15412.3|0
1633046100000|2021-09-30 23:55:00|15441.6|15417.6|15443.8|15419.8|15444.5|15420.5|15438.8|15414.8|0
1633046400000|2021-10-01 00:00:00|15441.3|15417.3|15448.1|15424.1|15448.8|15424.8|15437.3|15413.3|0
1633046700000|2021-10-01 00:05:00|15448.5|15424.5|15451.8|15427.8|15453.9|15429.9|15447.4|15423.4|0
1633047000000|2021-10-01 00:10:00|15451.1|15427.1|15456.1|15432.1|15456.8|15432.8|15449.6|15425.6|0
1633047300000|2021-10-01 00:15:00|15455.4|15431.4|15455.5|15431.5|15460.4|15436.4|15453.1|15429.1|0
1633047600000|2021-10-01 00:20:00|15455|15431|15456.7|15432.7|15457.6|15433.6|15449.9|15425.9|0
1633047900000|2021-10-01 00:25:00|15456.2|15432.2|15451|15427|15456.2|15432.2|15448|15424|0
1633048200000|2021-10-01 00:30:00|15451.2|15427.2|15448.6|15424.6|15458.9|15434.9|15445|15421|0
1633048500000|2021-10-01 00:35:00|15448.4|15424.4|15457|15433|15458.3|15434.3|15447.3|15423.3|0
1633048800000|2021-10-01 00:40:00|15456.6|15432.6|15457.9|15433.9|15459.6|15435.6|15455.3|15431.3|0
1633049100000|2021-10-01 00:45:00|15456.9|15432.9|15446.4|15422.4|15457.1|15433.1|15444|15420|0
1633049400000|2021-10-01 00:50:00|15446|15422|15432.8|15408.8|15447.7|15423.7|15429.8|15405.8|0
1633049700000|2021-10-01 00:55:00|15432.3|15408.3|15419.4|15395.4|15434.4|15410.4|15419|15395|0
1633050000000|2021-10-01 01:00:00|15419.8|15395.8|15311.6|15301.6|15419.8|15397.6|15275.6|15265.6|4520
1633050300000|2021-10-01 01:05:00|15312.6|15302.6|15274.6|15264.6|15318.6|15308.6|15265.6|15255.6|1962
1633050600000|2021-10-01 01:10:00|15273.6|15263.6|15258.6|15248.6|15282.6|15272.6|15241.6|15231.6|1640
1633050900000|2021-10-01 01:15:00|15257.6|15247.6|15244.6|15234.6|15259.6|15249.6|15230.6|15220.6|1378
1633051200000|2021-10-01 01:20:00|15245.6|15235.6|15268.6|15258.6|15275.6|15265.6|15237.6|15227.6|1527
1633051500000|2021-10-01 01:25:00|15274.6|15264.6|15289.6|15279.6|15297.6|15287.6|15265.6|15255.6|1226
1633051800000|2021-10-01 01:30:00|15290.6|15280.6|15261.6|15251.6|15290.6|15280.6|15247.6|15237.6|2411
1633052100000|2021-10-01 01:35:00|15259.6|15249.6|15266.6|15256.6|15273.6|15263.6|15238.6|15228.6|2079
1633052400000|2021-10-01 01:40:00|15264.6|15254.6|15222.6|15212.6|15267.6|15257.6|15204.6|15194.6|3691
1633052700000|2021-10-01 01:45:00|15223.6|15213.6|15192.6|15182.6|15230.6|15220.6|15191.6|15181.6|1814
1633053000000|2021-10-01 01:50:00|15191.6|15181.6|15185.6|15175.6|15193.6|15183.6|15164.6|15154.6|2454
1633053300000|2021-10-01 01:55:00|15181.6|15171.6|15196.6|15186.6|15204.6|15194.6|15175.6|15165.6|1694
1633053600000|2021-10-01 02:00:00|15197.6|15187.6|15181.6|15171.6|15223.6|15213.6|15181.6|15171.6|2562
1633053900000|2021-10-01 02:05:00|15179.6|15169.6|15178.6|15168.6|15199.6|15189.6|15174.6|15164.6|1047
1633054200000|2021-10-01 02:10:00|15179.6|15169.6|15181.6|15171.6|15185.6|15175.6|15175.6|15165.6|506
1633054500000|2021-10-01 02:15:00|15180.6|15170.6|15180.6|15170.6|15181.6|15171.6|15166.6|15156.6|516
1633054800000|2021-10-01 02:20:00|15177.6|15167.6|15184.6|15174.6|15186.6|15176.6|15162.6|15152.6|840
1633055100000|2021-10-01 02:25:00|15186.6|15176.6|15179.6|15169.6|15197.6|15187.6|15173.6|15163.6|545
1633055400000|2021-10-01 02:30:00|15180.6|15170.6|15166.6|15156.6|15184.6|15174.6|15166.6|15156.6|953
1633055700000|2021-10-01 02:35:00|15168.6|15158.6|15174.6|15164.6|15182.6|15172.6|15163.6|15153.6|558
1633056000000|2021-10-01 02:40:00|15173.6|15163.6|15165.6|15155.6|15173.6|15163.6|15165.6|15155.6|392
1633056300000|2021-10-01 02:45:00|15164.6|15154.6|15158.6|15148.6|15168.6|15158.6|15154.6|15144.6|883
1633056600000|2021-10-01 02:50:00|15159.6|15149.6|15159.6|15149.6|15160.6|15150.6|15150.6|15140.6|905
1633056900000|2021-10-01 02:55:00|15158.6|15148.6|15159.6|15149.6|15159.6|15149.6|15151.6|15141.6|428
1633057200000|2021-10-01 03:00:00|15161.6|15151.6|15167.6|15157.6|15176.6|15166.6|15160.6|15150.6|534
1633057500000|2021-10-01 03:05:00|15166.6|15156.6|15169.6|15159.6|15174.6|15164.6|15160.6|15150.6|597
1633057800000|2021-10-01 03:10:00|15167.6|15157.6|15169.6|15159.6|15172.6|15162.6|15162.6|15152.6|559
1633058100000|2021-10-01 03:15:00|15166.6|15156.6|15154.6|15144.6|15169.6|15159.6|15154.6|15144.6|670
1633058400000|2021-10-01 03:20:00|15155.6|15145.6|15158.6|15148.6|15162.6|15152.6|15155.6|15145.6|273
1633058700000|2021-10-01 03:25:00|15157.6|15147.6|15158.6|15148.6|15161.6|15151.6|15155.6|15145.6|337
1633059000000|2021-10-01 03:30:00|15157.6|15147.6|15169.6|15159.6|15172.6|15162.6|15157.6|15147.6|312
1633059300000|2021-10-01 03:35:00|15168.6|15158.6|15158.6|15148.6|15170.6|15160.6|15157.6|15147.6|323
1633059600000|2021-10-01 03:40:00|15157.6|15147.6|15149.6|15139.6|15159.6|15149.6|15147.6|15137.6|614
1633059900000|2021-10-01 03:45:00|15148.6|15138.6|15147.6|15137.6|15155.6|15145.6|15146.6|15136.6|298
1633060200000|2021-10-01 03:50:00|15145.6|15135.6|15144.6|15134.6|15148.6|15138.6|15142.6|15132.6|571
1633060500000|2021-10-01 03:55:00|15145.6|15135.6|15136.6|15126.6|15147.6|15137.6|15134.6|15124.6|474
1633060800000|2021-10-01 04:00:00|15135.6|15125.6|15136.6|15126.6|15143.6|15133.6|15133.6|15123.6|236
1633061100000|2021-10-01 04:05:00|15135.6|15125.6|15134.6|15124.6|15141.6|15131.6|15132.6|15122.6|245
1633061400000|2021-10-01 04:10:00|15133.6|15123.6|15133.6|15123.6|15135.6|15125.6|15130.6|15120.6|206
1633061700000|2021-10-01 04:15:00|15136.6|15126.6|15129.6|15119.6|15136.6|15126.6|15128.6|15118.6|401
1633062000000|2021-10-01 04:20:00|15131.6|15121.6|15131.6|15121.6|15132.6|15122.6|15127.6|15117.6|341
1633062300000|2021-10-01 04:25:00|15129.6|15119.6|15125.6|15115.6|15131.6|15121.6|15124.6|15114.6|147
1633062600000|2021-10-01 04:30:00|15124.6|15114.6|15120.6|15110.6|15125.6|15115.6|15116.6|15106.6|714
1633062900000|2021-10-01 04:35:00|15119.6|15109.6|15117.6|15107.6|15120.6|15110.6|15112.6|15102.6|486
1633063200000|2021-10-01 04:40:00|15116.6|15106.6|15114.6|15104.6|15117.6|15107.6|15113.6|15103.6|195
1633063500000|2021-10-01 04:45:00|15113.6|15103.6|15116.6|15106.6|15119.6|15109.6|15113.6|15103.6|250
1633063800000|2021-10-01 04:50:00|15115.6|15105.6|15127.6|15117.6|15131.6|15121.6|15115.6|15105.6|450
1633064100000|2021-10-01 04:55:00|15126.6|15116.6|15124.6|15114.6|15126.6|15116.6|15115.6|15105.6|619
1633064400000|2021-10-01 05:00:00|15123.6|15113.6|15088.6|15078.6|15123.6|15113.6|15086.6|15076.6|3213
1633064700000|2021-10-01 05:05:00|15087.6|15077.6|15060.6|15050.6|15087.6|15077.6|15059.6|15049.6|1856
1633065000000|2021-10-01 05:10:00|15059.6|15049.6|15050.6|15040.6|15059.6|15049.6|15046.6|15036.6|1790
1633065300000|2021-10-01 05:15:00|15049.6|15039.6|15090.6|15080.6|15091.6|15081.6|15044.6|15034.6|1937
1633065600000|2021-10-01 05:20:00|15091.6|15081.6|15067.6|15057.6|15092.6|15082.6|15062.6|15052.6|1109
1633065900000|2021-10-01 05:25:00|15068.6|15058.6|15070.6|15060.6|15083.6|15073.6|15063.6|15053.6|551
1633066200000|2021-10-01 05:30:00|15069.6|15059.6|15088.6|15078.6|15090.6|15080.6|15069.6|15059.6|491
1633066500000|2021-10-01 05:35:00|15087.6|15077.6|15091.6|15081.6|15100.6|15090.6|15083.6|15073.6|1448
1633066800000|2021-10-01 05:40:00|15093.6|15083.6|15084.6|15074.6|15097.6|15087.6|15077.6|15067.6|870
1633067100000|2021-10-01 05:45:00|15082.6|15072.6|15084.6|15074.6|15097.6|15087.6|15081.6|15071.6|526
1633067400000|2021-10-01 05:50:00|15083.6|15073.6|15091.6|15081.6|15097.6|15087.6|15082.6|15072.6|262
1633067700000|2021-10-01 05:55:00|15092.6|15082.6|15086.6|15076.6|15092.6|15082.6|15066.6|15056.6|978
1633068000000|2021-10-01 06:00:00|15088.6|15078.6|15119.6|15109.6|15126.6|15116.6|15087.6|15077.6|976
1633068300000|2021-10-01 06:05:00|15120.6|15110.6|15135.6|15125.6|15145.6|15135.6|15120.6|15110.6|916
1633068600000|2021-10-01 06:10:00|15137.6|15127.6|15101.6|15091.6|15138.6|15128.6|15100.6|15090.6|489
1633068900000|2021-10-01 06:15:00|15102.6|15092.6|15071.6|15061.6|15104.6|15094.6|15070.6|15060.6|640
1633069200000|2021-10-01 06:20:00|15072.6|15062.6|15056.6|15046.6|15072.6|15062.6|15048.6|15038.6|1459
1633069500000|2021-10-01 06:25:00|15055.6|15045.6|15055.6|15045.6|15058.6|15048.6|15048.6|15038.6|557
1633069800000|2021-10-01 06:30:00|15053.6|15043.6|15052.6|15042.6|15057.6|15047.6|15049.6|15039.6|485
1633070100000|2021-10-01 06:35:00|15053.6|15043.6|15060.6|15050.6|15062.6|15052.6|15053.6|15043.6|289
1633070400000|2021-10-01 06:40:00|15061.6|15051.6|15057.6|15047.6|15064.6|15054.6|15054.6|15044.6|222
1633070700000|2021-10-01 06:45:00|15058.6|15048.6|15069.6|15059.6|15073.6|15063.6|15058.6|15048.6|347
1633071000000|2021-10-01 06:50:00|15068.6|15058.6|15058.6|15048.6|15077.6|15067.6|15057.6|15047.6|475
1633071300000|2021-10-01 06:55:00|15059.6|15049.6|15100.6|15090.6|15101.6|15091.6|15057.6|15047.6|980
1633071600000|2021-10-01 07:00:00|15101.6|15088.6|15112.6|15100.6|15118.6|15107.6|15090.6|15079.6|1269
1633071900000|2021-10-01 07:05:00|15113.6|15101.6|15116.6|15104.6|15122.6|15111.6|15111.6|15100.6|1172
1633072200000|2021-10-01 07:10:00|15115.6|15103.6|15140.6|15128.6|15140.6|15129.6|15111.6|15100.6|1220
1633072500000|2021-10-01 07:15:00|15138.6|15127.6|15142.6|15130.6|15143.6|15131.6|15127.6|15115.6|555
1633072800000|2021-10-01 07:20:00|15143.6|15131.6|15166.6|15154.6|15167.6|15156.6|15143.6|15131.6|862
1633073100000|2021-10-01 07:25:00|15167.6|15155.6|15190.6|15178.6|15193.6|15181.6|15167.6|15155.6|1125
1633073400000|2021-10-01 07:30:00|15191.6|15179.6|15189.6|15177.6|15198.6|15186.6|15184.6|15173.6|755
1633073700000|2021-10-01 07:35:00|15190.6|15178.6|15205.6|15193.6|15209.6|15197.6|15190.6|15178.6|690
1633074000000|2021-10-01 07:40:00|15206.6|15194.6|15211.6|15199.6|15218.6|15207.6|15205.6|15193.6|602
1633074300000|2021-10-01 07:45:00|15212.6|15200.6|15198.6|15186.6|15213.6|15201.6|15191.6|15179.6|524
1633074600000|2021-10-01 07:50:00|15200.6|15187.6|15198.6|15186.6|15203.6|15191.6|15197.6|15185.6|313
1633074900000|2021-10-01 07:55:00|15199.6|15187.6|15168.6|15156.6|15203.6|15192.6|15168.6|15156.6|1041
1633075200000|2021-10-01 08:00:00|15171.6|15157.6|15184.6|15173.6|15187.6|15176.6|15168.6|15156.6|951
1633075500000|2021-10-01 08:05:00|15185.6|15174.6|15161.6|15149.6|15185.6|15174.6|15161.6|15149.6|865
1633075800000|2021-10-01 08:10:00|15160.6|15150.6|15136.6|15125.6|15165.6|15154.6|15136.6|15125.6|918
1633076100000|2021-10-01 08:15:00|15135.6|15124.6|15112.6|15100.6|15145.6|15133.6|15111.6|15099.6|1330
1633076400000|2021-10-01 08:20:00|15110.6|15099.6|15102.6|15091.6|15116.6|15104.6|15091.6|15080.6|1139
1633076700000|2021-10-01 08:25:00|15104.6|15090.6|15124.6|15110.6|15124.6|15110.6|15099.6|15087.6|911
1633077000000|2021-10-01 08:30:00|15130.6|15106.6|15136.8|15112.8|15150.3|15126.3|15130.2|15106.2|0
1633077300000|2021-10-01 08:35:00|15136.5|15112.5|15150.9|15126.9|15152.5|15128.5|15136.5|15112.5|145
1633077600000|2021-10-01 08:40:00|15149.9|15125.9|15161.5|15137.5|15164.6|15140.6|15143.4|15119.4|0
1633077900000|2021-10-01 08:45:00|15162.2|15138.2|15145.6|15121.6|15166.8|15142.8|15135.1|15111.1|0
1633078200000|2021-10-01 08:50:00|15146|15122|15147.4|15123.4|15149.9|15125.9|15140.1|15116.1|0
1633078500000|2021-10-01 08:55:00|15147.8|15123.8|15156.2|15132.2|15157.5|15133.5|15133.3|15109.3|0
1633078800000|2021-10-01 09:00:00|15156.5|15132.5|15152.6|15139.6|15157.5|15141.6|15134.6|15120.6|383
1633079100000|2021-10-01 09:05:00|15151.6|15141.6|15145.6|15133.6|15153.6|15142.6|15145.6|15133.6|348
1633079400000|2021-10-01 09:10:00|15144.6|15131.6|15158.6|15147.6|15159.6|15148.6|15144.6|15131.6|382
1633079700000|2021-10-01 09:15:00|15159.6|15146.6|15151.6|15139.6|15162.6|15150.6|15150.6|15139.6|344
1633080000000|2021-10-01 09:20:00|15150.6|15140.6|15150.6|15139.6|15159.6|15148.6|15150.6|15139.6|158
1633080300000|2021-10-01 09:25:00|15149.6|15138.6|15158.6|15147.6|15158.6|15147.6|15149.6|15137.6|135
1633080600000|2021-10-01 09:30:00|15159.6|15148.6|15152.6|15140.6|15166.6|15155.6|15151.6|15139.6|252
1633080900000|2021-10-01 09:35:00|15153.6|15141.6|15156.6|15144.6|15157.6|15145.6|15149.6|15137.6|125
1633081200000|2021-10-01 09:40:00|15157.6|15145.6|15153.6|15141.6|15157.6|15146.6|15149.6|15138.6|256
1633081500000|2021-10-01 09:45:00|15154.6|15142.6|15153.6|15141.6|15155.6|15144.6|15147.6|15135.6|156
1633081800000|2021-10-01 09:50:00|15152.6|15142.6|15151.6|15139.6|15154.6|15143.6|15149.6|15138.6|87
1633082100000|2021-10-01 09:55:00|15150.6|15140.6|15158.6|15147.6|15163.6|15151.6|15150.6|15140.6|154
1633082400000|2021-10-01 10:00:00|15159.6|15148.6|15163.6|15152.6|15170.6|15158.6|15159.6|15148.6|290
1633082700000|2021-10-01 10:05:00|15164.6|15153.6|15164.6|15152.6|15167.6|15156.6|15161.6|15149.6|52
1633083000000|2021-10-01 10:10:00|15163.6|15151.6|15175.6|15163.6|15175.6|15164.6|15160.6|15148.6|103
1633083300000|2021-10-01 10:15:00|15177.6|15164.6|15160.6|15149.6|15177.6|15165.6|15160.6|15149.6|123
1633083600000|2021-10-01 10:20:00|15161.6|15150.6|15147.6|15135.6|15163.6|15152.6|15145.6|15134.6|114
1633083900000|2021-10-01 10:25:00|15146.6|15134.6|15155.6|15143.6|15155.6|15143.6|15146.6|15134.6|52
1633084200000|2021-10-01 10:30:00|15156.6|15144.6|15161.6|15149.6|15161.6|15150.6|15156.6|15144.6|44
1633084500000|2021-10-01 10:35:00|15162.6|15150.6|15157.6|15145.6|15162.6|15151.6|15156.6|15145.6|51
1633084800000|2021-10-01 10:40:00|15156.6|15144.6|15159.6|15148.6|15159.6|15148.6|15151.6|15140.6|50
1633085100000|2021-10-01 10:45:00|15158.6|15147.6|15158.6|15147.6|15159.6|15147.6|15156.6|15144.6|14
1633085400000|2021-10-01 10:50:00|15157.6|15146.6|15162.6|15150.6|15163.6|15151.6|15154.6|15143.6|37
1633085700000|2021-10-01 10:55:00|15163.6|15151.6|15169.6|15157.6|15169.6|15157.6|15162.6|15150.6|40
1633086000000|2021-10-01 11:00:00|15168.6|15156.6|15178.6|15166.6|15178.6|15166.6|15167.6|15156.6|124
1633086300000|2021-10-01 11:05:00|15179.6|15167.6|15180.6|15169.6|15182.6|15170.6|15176.6|15165.6|284
1633086600000|2021-10-01 11:10:00|15181.6|15170.6|15187.6|15176.6|15187.6|15176.6|15180.6|15168.6|157
1633086900000|2021-10-01 11:15:00|15188.6|15174.6|15188.6|15176.6|15195.6|15184.6|15185.6|15174.6|178
1633087200000|2021-10-01 11:20:00|15187.6|15177.6|15196.6|15184.6|15196.6|15184.6|15187.6|15177.6|125
1633087500000|2021-10-01 11:25:00|15197.6|15185.6|15200.6|15189.6|15204.6|15193.6|15195.6|15184.6|293
1633087800000|2021-10-01 11:30:00|15201.6|15190.6|15207.6|15196.6|15209.6|15198.6|15197.6|15186.6|142
1633088100000|2021-10-01 11:35:00|15208.6|15198.6|15210.6|15199.6|15222.6|15211.6|15207.6|15195.6|223
1633088400000|2021-10-01 11:40:00|15211.6|15200.6|15214.6|15202.6|15214.6|15203.6|15206.6|15195.6|221
1633088700000|2021-10-01 11:45:00|15213.6|15201.6|15225.6|15214.6|15232.6|15221.6|15213.6|15201.6|341
1633089000000|2021-10-01 11:50:00|15227.6|15213.6|15217.6|15206.6|15227.6|15216.6|15217.6|15206.6|159
1633089300000|2021-10-01 11:55:00|15218.6|15207.6|15223.6|15211.6|15223.6|15212.6|15215.6|15204.6|105
1633089600000|2021-10-01 12:00:00|15224.6|15212.6|15222.6|15211.6|15227.6|15216.6|15221.6|15210.6|153
1633089900000|2021-10-01 12:05:00|15223.6|15210.6|15212.6|15201.6|15223.6|15210.6|15210.6|15199.6|588
1633090200000|2021-10-01 12:10:00|15211.6|15200.6|15209.6|15197.6|15211.6|15200.6|15204.6|15193.6|319
1633090500000|2021-10-01 12:15:00|15210.6|15198.6|15218.6|15207.6|15221.6|15210.6|15209.6|15198.6|348
1633090800000|2021-10-01 12:20:00|15217.6|15206.6|15213.6|15202.6|15218.6|15207.6|15213.6|15202.6|281
1633091100000|2021-10-01 12:25:00|15212.6|15201.6|15221.6|15210.6|15223.6|15211.6|15212.6|15201.6|188
1633091400000|2021-10-01 12:30:00|15220.6|15209.6|15216.6|15204.6|15227.6|15216.6|15215.6|15203.6|452
1633091700000|2021-10-01 12:35:00|15215.6|15203.6|15207.6|15196.6|15216.6|15204.6|15206.6|15195.6|207
1633092000000|2021-10-01 12:40:00|15206.6|15195.6|15208.6|15197.6|15216.6|15204.6|15204.6|15192.6|166
1633092300000|2021-10-01 12:45:00|15207.6|15196.6|15207.6|15196.6|15210.6|15199.6|15204.6|15193.6|154
1633092600000|2021-10-01 12:50:00|15208.6|15197.6|15214.6|15203.6|15217.6|15206.6|15208.6|15197.6|171
1633092900000|2021-10-01 12:55:00|15215.6|15204.6|15218.6|15207.6|15218.6|15207.6|15212.6|15201.6|192
1633093200000|2021-10-01 13:00:00|15219.6|15208.6|15234.6|15223.6|15240.6|15229.6|15219.6|15208.6|406
1633093500000|2021-10-01 13:05:00|15233.6|15221.6|15238.6|15227.6|15241.6|15230.6|15233.6|15221.6|197
1633093800000|2021-10-01 13:10:00|15239.6|15228.6|15244.6|15233.6|15245.6|15234.6|15236.6|15224.6|448
1633094100000|2021-10-01 13:15:00|15245.6|15234.6|15251.6|15240.6|15256.6|15245.6|15245.6|15234.6|254
1633094400000|2021-10-01 13:20:00|15250.6|15239.6|15251.6|15240.6|15255.6|15244.6|15244.6|15233.6|271
1633094700000|2021-10-01 13:25:00|15250.6|15239.6|15244.6|15232.6|15251.6|15240.6|15243.6|15232.6|147
1633095000000|2021-10-01 13:30:00|15245.6|15233.6|15245.6|15234.6|15265.6|15254.6|15245.6|15233.6|1188
1633095300000|2021-10-01 13:35:00|15246.6|15235.6|15236.6|15225.6|15263.6|15251.6|15236.6|15224.6|1132
1633095600000|2021-10-01 13:40:00|15235.6|15223.6|15223.6|15212.6|15243.6|15231.6|15222.6|15211.6|648
1633095900000|2021-10-01 13:45:00|15222.6|15211.6|15220.6|15209.6|15226.6|15215.6|15209.6|15198.6|464
1633096200000|2021-10-01 13:50:00|15218.6|15207.6|15219.6|15207.6|15225.6|15214.6|15211.6|15200.6|469
1633096500000|2021-10-01 13:55:00|15218.6|15206.6|15220.6|15207.6|15220.6|15207.6|15205.6|15194.6|295
1633096800000|2021-10-01 14:00:00|15219.6|15206.6|15223.6|15211.6|15239.6|15228.6|15214.6|15203.6|785
1633097100000|2021-10-01 14:05:00|15224.6|15212.6|15230.6|15219.6|15242.6|15231.6|15217.6|15205.6|481
1633097400000|2021-10-01 14:10:00|15231.6|15220.6|15238.6|15226.6|15243.6|15232.6|15222.6|15210.6|321
1633097700000|2021-10-01 14:15:00|15237.6|15225.6|15205.6|15193.6|15238.6|15226.6|15201.6|15190.6|505
1633098000000|2021-10-01 14:20:00|15204.6|15192.6|15171.6|15160.6|15205.6|15194.6|15168.6|15156.6|669
1633098300000|2021-10-01 14:25:00|15170.6|15159.6|15180.6|15169.6|15184.6|15173.6|15165.6|15154.6|399
1633098600000|2021-10-01 14:30:00|15179.6|15168.6|15187.6|15175.6|15189.6|15178.6|15172.6|15160.6|393
1633098900000|2021-10-01 14:35:00|15186.6|15173.6|15167.6|15155.6|15197.6|15185.6|15166.6|15155.6|602
1633099200000|2021-10-01 14:40:00|15166.6|15154.6|15150.6|15139.6|15177.6|15165.6|15149.6|15138.6|1018
1633099500000|2021-10-01 14:45:00|15149.6|15138.6|15167.6|15155.6|15167.6|15155.6|15133.6|15122.6|1553
1633099800000|2021-10-01 14:50:00|15168.6|15156.6|15143.6|15131.6|15175.6|15164.6|15140.6|15128.6|786
1633100100000|2021-10-01 14:55:00|15142.6|15132.6|15179.6|15167.6|15180.6|15168.6|15142.6|15131.6|490
1633100400000|2021-10-01 15:00:00|15178.6|15166.6|15183.6|15171.6|15199.6|15188.6|15178.6|15166.6|603
1633100700000|2021-10-01 15:05:00|15184.6|15172.6|15176.6|15165.6|15192.6|15181.6|15176.6|15164.6|233
1633101000000|2021-10-01 15:10:00|15177.6|15166.6|15202.6|15190.6|15209.6|15197.6|15170.6|15159.6|456
1633101300000|2021-10-01 15:15:00|15201.6|15191.6|15201.6|15189.6|15210.6|15198.6|15183.6|15172.6|625
1633101600000|2021-10-01 15:20:00|15203.6|15190.6|15209.6|15197.6|15211.6|15199.6|15200.6|15188.6|262
1633101900000|2021-10-01 15:25:00|15208.6|15198.6|15203.6|15192.6|15214.6|15203.6|15202.6|15190.6|306
1633102200000|2021-10-01 15:30:00|15202.6|15191.6|15209.6|15197.6|15211.6|15200.6|15194.6|15182.6|557
1633102500000|2021-10-01 15:35:00|15208.6|15196.6|15209.6|15198.6|15221.6|15209.6|15207.6|15195.6|634
1633102800000|2021-10-01 15:40:00|15210.6|15197.6|15222.6|15210.6|15224.6|15213.6|15208.6|15197.6|232
1633103100000|2021-10-01 15:45:00|15221.6|15211.6|15210.6|15199.6|15223.6|15212.6|15210.6|15199.6|239
1633103400000|2021-10-01 15:50:00|15211.6|15200.6|15213.6|15201.6|15216.6|15204.6|15203.6|15191.6|186
1633103700000|2021-10-01 15:55:00|15212.6|15202.6|15208.6|15196.6|15213.6|15202.6|15202.6|15190.6|74
1633104000000|2021-10-01 16:00:00|15209.6|15197.6|15203.6|15192.6|15210.6|15199.6|15201.6|15189.6|108
1633104300000|2021-10-01 16:05:00|15204.6|15191.6|15217.6|15205.6|15218.6|15206.6|15199.6|15187.6|274
1633104600000|2021-10-01 16:10:00|15216.6|15203.6|15205.6|15194.6|15216.6|15205.6|15205.6|15194.6|122
1633104900000|2021-10-01 16:15:00|15204.6|15193.6|15205.6|15193.6|15208.6|15196.6|15197.6|15185.6|143
1633105200000|2021-10-01 16:20:00|15204.6|15192.6|15217.6|15206.6|15220.6|15208.6|15204.6|15192.6|109
1633105500000|2021-10-01 16:25:00|15218.6|15207.6|15220.6|15208.6|15222.6|15211.6|15215.6|15204.6|80
1633105800000|2021-10-01 16:30:00|15221.6|15209.6|15219.6|15208.6|15223.6|15212.6|15215.6|15204.6|56
1633106100000|2021-10-01 16:35:00|15220.6|15207.6|15210.6|15198.6|15222.6|15211.6|15207.6|15196.6|103
1633106400000|2021-10-01 16:40:00|15211.6|15199.6|15213.6|15201.6|15214.6|15202.6|15208.6|15197.6|124
1633106700000|2021-10-01 16:45:00|15214.6|15202.6|15217.6|15205.6|15223.6|15212.6|15214.6|15201.6|109
1633107000000|2021-10-01 16:50:00|15216.6|15206.6|15214.6|15202.6|15217.6|15206.6|15203.6|15191.6|117
1633107300000|2021-10-01 16:55:00|15215.6|15203.6|15207.6|15196.6|15215.6|15204.6|15203.6|15192.6|117
1633107600000|2021-10-01 17:00:00|15208.6|15197.6|15217.6|15205.6|15218.6|15206.6|15205.6|15194.6|172
1633107900000|2021-10-01 17:05:00|15218.6|15206.6|15224.6|15212.6|15224.6|15212.6|15217.6|15205.6|142
1633108200000|2021-10-01 17:10:00|15225.6|15213.6|15224.6|15212.6|15226.6|15214.6|15220.6|15208.6|177
1633108500000|2021-10-01 17:15:00|15226.6|15213.6|15237.6|15225.6|15239.6|15228.6|15226.6|15212.6|591
1633108800000|2021-10-01 17:20:00|15236.6|15224.6|15234.6|15223.6|15238.6|15227.6|15230.6|15219.6|167
1633109100000|2021-10-01 17:25:00|15235.6|15222.6|15233.6|15221.6|15236.6|15225.6|15232.6|15221.6|48
1633109400000|2021-10-01 17:30:00|15232.6|15222.6|15234.6|15223.6|15238.6|15226.6|15231.6|15220.6|191
1633109700000|2021-10-01 17:35:00|15235.6|15222.6|15228.6|15217.6|15235.6|15223.6|15228.6|15217.6|285
1633110000000|2021-10-01 17:40:00|15229.6|15218.6|15229.6|15217.6|15230.6|15218.6|15226.6|15215.6|152
1633110300000|2021-10-01 17:45:00|15228.6|15218.6|15230.6|15218.6|15230.6|15218.6|15223.6|15212.6|236
1633110600000|2021-10-01 17:50:00|15229.6|15217.6|15220.6|15207.6|15230.6|15218.6|15219.6|15207.6|183
1633110900000|2021-10-01 17:55:00|15219.6|15208.6|15214.6|15203.6|15220.6|15208.6|15213.6|15202.6|147
1633111200000|2021-10-01 18:00:00|15215.6|15202.6|15220.6|15208.6|15220.6|15208.6|15213.6|15202.6|143
1633111500000|2021-10-01 18:05:00|15221.6|15209.6|15216.6|15204.6|15224.6|15212.6|15214.6|15203.6|226
1633111800000|2021-10-01 18:10:00|15217.6|15205.6|15214.6|15203.6|15218.6|15207.6|15214.6|15202.6|36
1633112100000|2021-10-01 18:15:00|15215.6|15204.6|15220.6|15208.6|15220.6|15209.6|15214.6|15202.6|99
1633112400000|2021-10-01 18:20:00|15221.6|15209.6|15226.6|15215.6|15226.6|15215.6|15221.6|15208.6|44
1633112700000|2021-10-01 18:25:00|15227.6|15216.6|15220.6|15208.6|15230.6|15219.6|15218.6|15207.6|86
1633113000000|2021-10-01 18:30:00|15219.6|15207.6|15219.6|15208.6|15223.6|15212.6|15216.6|15204.6|106
1633113300000|2021-10-01 18:35:00|15220.6|15209.6|15221.6|15209.6|15224.6|15213.6|15218.6|15207.6|167
1633113600000|2021-10-01 18:40:00|15222.6|15210.6|15211.6|15201.6|15223.6|15211.6|15211.6|15200.6|107
1633113900000|2021-10-01 18:45:00|15212.1|15202.1|15222.6|15212.6|15222.6|15212.6|15212.1|15202.1|76
1633114200000|2021-10-01 18:50:00|15223.1|15213.1|15231.1|15221.1|15231.1|15221.1|15220.1|15210.1|91
1633114500000|2021-10-01 18:55:00|15230.1|15220.1|15230.1|15220.1|15233.1|15223.1|15228.6|15218.6|90
1633114800000|2021-10-01 19:00:00|15230.6|15220.6|15239.1|15229.1|15239.1|15229.1|15230.1|15220.1|56
1633115100000|2021-10-01 19:05:00|15240.1|15230.1|15242.6|15232.6|15243.1|15233.1|15239.1|15229.1|132
1633115400000|2021-10-01 19:10:00|15242.1|15232.1|15247.1|15237.1|15247.1|15237.1|15241.1|15231.1|146
1633115700000|2021-10-01 19:15:00|15248.1|15238.1|15243.6|15233.6|15251.1|15241.1|15243.1|15233.1|281
1633116000000|2021-10-01 19:20:00|15244.1|15234.1|15251.1|15241.1|15252.1|15242.1|15244.1|15234.1|310
1633116300000|2021-10-01 19:25:00|15250.6|15240.6|15244.1|15234.1|15250.6|15240.6|15242.6|15232.6|199
1633116600000|2021-10-01 19:30:00|15243.6|15233.6|15247.1|15237.1|15247.1|15237.1|15240.6|15230.6|197
1633116900000|2021-10-01 19:35:00|15246.1|15236.1|15247.6|15237.6|15252.1|15242.1|15244.1|15234.1|256
1633117200000|2021-10-01 19:40:00|15248.1|15238.1|15250.1|15240.1|15250.1|15240.1|15244.1|15234.1|96
1633117500000|2021-10-01 19:45:00|15250.6|15240.6|15244.1|15234.1|15252.1|15242.1|15242.1|15232.1|116
1633117800000|2021-10-01 19:50:00|15244.6|15234.6|15254.6|15244.6|15259.1|15249.1|15241.1|15231.1|399
1633118100000|2021-10-01 19:55:00|15255.1|15245.1|15246.1|15236.1|15255.1|15245.1|15239.6|15229.6|403
1633118400000|2021-10-01 20:00:00|15245.6|15235.6|15248.6|15238.6|15253.1|15243.1|15245.1|15235.1|207
1633118700000|2021-10-01 20:05:00|15248.1|15238.1|15247.6|15237.6|15248.1|15238.1|15246.1|15236.1|16
1633119000000|2021-10-01 20:10:00|15248.1|15238.1|15244.6|15234.6|15249.1|15239.1|15244.6|15234.6|18
1633119300000|2021-10-01 20:15:00|15245.1|15235.1|15247.1|15237.1|15247.1|15237.1|15245.1|15235.1|14
1633119600000|2021-10-01 20:20:00|15246.1|15236.1|15249.6|15239.6|15251.1|15241.1|15246.1|15236.1|90
1633119900000|2021-10-01 20:25:00|15250.1|15240.1|15246.6|15236.6|15251.1|15241.1|15246.6|15236.6|21
1633120200000|2021-10-01 20:30:00|15246.1|15236.1|15241.6|15231.6|15246.1|15236.1|15241.6|15231.6|23
1633120500000|2021-10-01 20:35:00|15241.1|15231.1|15241.6|15231.6|15243.6|15233.6|15241.1|15231.1|14
1633120800000|2021-10-01 20:40:00|15242.1|15232.1|15243.6|15233.6|15245.1|15235.1|15241.6|15231.6|21
1633121100000|2021-10-01 20:45:00|15244.1|15234.1|15242.6|15232.6|15245.1|15235.1|15242.6|15232.6|45
1633121400000|2021-10-01 20:50:00|15242.1|15232.1|15236.6|15226.6|15242.6|15232.6|15236.1|15226.1|65
1633121700000|2021-10-01 20:55:00|15236.1|15226.1|15228.6|15218.6|15236.6|15226.6|15228.6|15218.6|99
1633298400000|2021-10-03 22:00:00|15261.6|15237.6|15244.1|15220.1|15261.6|15237.6|15244.1|15220.1|0
1633298700000|2021-10-03 22:05:00|15243.4|15219.4|15243.9|15219.9|15246.9|15222.9|15239.7|15215.7|0
1633299000000|2021-10-03 22:10:00|15244.6|15220.6|15245.3|15221.3|15251.6|15227.6|15244.6|15220.6|0
1633299300000|2021-10-03 22:15:00|15246|15222|15254.5|15230.5|15256.1|15232.1|15244.4|15220.4|0
1633299600000|2021-10-03 22:20:00|15255.2|15231.2|15267.1|15243.1|15267.1|15243.1|15255.2|15231.2|0
1633299900000|2021-10-03 22:25:00|15266.4|15242.4|15274.8|15250.8|15275.5|15251.5|15264.2|15240.2|0
1633300200000|2021-10-03 22:30:00|15274.1|15250.1|15272.1|15248.1|15275.5|15251.5|15271.4|15247.4|0
1633300500000|2021-10-03 22:35:00|15271.4|15247.4|15271.4|15247.4|15272.8|15248.8|15271.4|15247.4|0
1633300800000|2021-10-03 22:40:00|15272.1|15248.1|15275.1|15251.1|15275.1|15251.1|15264.8|15240.8|0
1633301100000|2021-10-03 22:45:00|15275.8|15251.8|15274.4|15250.4|15276.6|15252.6|15272.7|15248.7|0
1633301400000|2021-10-03 22:50:00|15273|15249|15281.2|15257.2|15281.5|15257.5|15273|15249|0
1633301700000|2021-10-03 22:55:00|15280.8|15256.8|15282.7|15258.7|15285.7|15261.7|15278|15254|0
1633302000000|2021-10-03 23:00:00|15283.4|15259.4|15279.4|15255.4|15284.8|15260.8|15277.1|15253.1|0
1633302300000|2021-10-03 23:05:00|15278.7|15254.7|15286.3|15262.3|15286.3|15262.3|15277.8|15253.8|0
1633302600000|2021-10-03 23:10:00|15285.6|15261.6|15289.1|15265.1|15290.6|15266.6|15275.6|15251.6|0
1633302900000|2021-10-03 23:15:00|15288.4|15264.4|15284.1|15260.1|15289.8|15265.8|15283.7|15259.7|0
1633303200000|2021-10-03 23:20:00|15283.7|15259.7|15286.1|15262.1|15286.2|15262.2|15283|15259|0
1633303500000|2021-10-03 23:25:00|15286.8|15262.8|15296.1|15272.1|15298.2|15274.2|15286.1|15262.1|0
1633303800000|2021-10-03 23:30:00|15296.8|15272.8|15299.4|15275.4|15304.2|15280.2|15296.1|15272.1|0
1633304100000|2021-10-03 23:35:00|15300.1|15276.1|15303|15279|15304.3|15280.3|15300.1|15276.1|0
1633304400000|2021-10-03 23:40:00|15302.3|15278.3|15299.5|15275.5|15303.7|15279.7|15299.5|15275.5|0
1633304700000|2021-10-03 23:45:00|15298.8|15274.8|15293.2|15269.2|15300.2|15276.2|15292.5|15268.5|0
1633305000000|2021-10-03 23:50:00|15292.5|15268.5|15292.4|15268.4|15300.2|15276.2|15290.9|15266.9|0
1633305300000|2021-10-03 23:55:00|15293.1|15269.1|15292.2|15268.2|15293.8|15269.8|15290.1|15266.1|0
1633305600000|2021-10-04 00:00:00|15290.8|15266.8|15287.2|15263.2|15293.6|15269.6|15285.1|15261.1|0
1633305900000|2021-10-04 00:05:00|15286.5|15262.5|15284.5|15260.5|15290.6|15266.6|15283.8|15259.8|0
1633306200000|2021-10-04 00:10:00|15285.9|15261.9|15283.7|15259.7|15288.7|15264.7|15282.4|15258.4|0
1633306500000|2021-10-04 00:15:00|15283|15259|15261.7|15237.7|15283|15259|15260.8|15236.8|0
1633306800000|2021-10-04 00:20:00|15261.5|15237.5|15265.9|15241.9|15267.4|15243.4|15259.4|15235.4|0
1633307100000|2021-10-04 00:25:00|15265.4|15241.4|15261.2|15237.2|15270.5|15246.5|15260.4|15236.4|0
1633307400000|2021-10-04 00:30:00|15261.7|15237.7|15258.7|15234.7|15269.8|15245.8|15258.7|15234.7|0
1633307700000|2021-10-04 00:35:00|15259.2|15235.2|15241.4|15217.4|15262.4|15238.4|15239.4|15215.4|0
1633308000000|2021-10-04 00:40:00|15242.4|15218.4|15221.8|15197.8|15242.7|15218.7|15220.6|15196.6|0
1633308300000|2021-10-04 00:45:00|15221.5|15197.5|15196.8|15172.8|15226|15202|15195.5|15171.5|0
1633308600000|2021-10-04 00:50:00|15195.9|15171.9|15188.1|15164.1|15200.3|15176.3|15184.7|15160.7|0
1633308900000|2021-10-04 00:55:00|15188.3|15164.3|15178.7|15154.7|15197.9|15173.9|15175.4|15151.4|0
1633309200000|2021-10-04 01:00:00|15178.3|15154.3|15147.6|15137.6|15192.6|15182.6|15125.6|15115.6|2159
1633309500000|2021-10-04 01:05:00|15146.6|15136.6|15131.6|15121.6|15153.6|15143.6|15130.6|15120.6|1346
1633309800000|2021-10-04 01:10:00|15134.6|15124.6|15142.6|15132.6|15148.6|15138.6|15125.6|15115.6|623
1633310100000|2021-10-04 01:15:00|15145.6|15135.6|15134.6|15124.6|15167.6|15157.6|15124.6|15114.6|1210
1633310400000|2021-10-04 01:20:00|15126.6|15116.6|15149.6|15139.6|15178.6|15168.6|15123.6|15113.6|1075
1633310700000|2021-10-04 01:25:00|15150.6|15140.6|15167.6|15157.6|15168.6|15158.6|15108.6|15098.6|1741
1633311000000|2021-10-04 01:30:00|15162.6|15152.6|15145.6|15135.6|15179.6|15169.6|15113.6|15103.6|3234
1633311300000|2021-10-04 01:35:00|15144.6|15134.6|15070.6|15060.6|15147.6|15137.6|15069.6|15059.6|3028
1633311600000|2021-10-04 01:40:00|15068.6|15058.6|15049.6|15039.6|15072.6|15062.6|15015.6|15005.6|3975
1633311900000|2021-10-04 01:45:00|15050.6|15040.6|15059.6|15049.6|15079.6|15069.6|15037.6|15027.6|2168
1633312200000|2021-10-04 01:50:00|15057.6|15047.6|15019.6|15009.6|15057.6|15047.6|15006.6|14996.6|1990
1633312500000|2021-10-04 01:55:00|15018.6|15008.6|15082.6|15072.6|15086.6|15076.6|15011.6|15001.6|1885
1633312800000|2021-10-04 02:00:00|15081.6|15071.6|15074.6|15064.6|15081.6|15071.6|15041.6|15031.6|1718
1633313100000|2021-10-04 02:05:00|15072.6|15062.6|15056.6|15046.6|15077.6|15067.6|15055.6|15045.6|1615
1633313400000|2021-10-04 02:10:00|15057.6|15047.6|15126.6|15116.6|15134.6|15124.6|15055.6|15045.6|2071
1633313700000|2021-10-04 02:15:00|15125.6|15115.6|15198.6|15188.6|15200.6|15190.6|15125.6|15115.6|2919
1633314000000|2021-10-04 02:20:00|15200.6|15190.6|15114.6|15104.6|15203.6|15193.6|15114.6|15104.6|2317
1633314300000|2021-10-04 02:25:00|15115.6|15105.6|15107.6|15097.6|15124.6|15114.6|15085.6|15075.6|1420
1633314600000|2021-10-04 02:30:00|15108.6|15098.6|15111.6|15101.6|15128.6|15118.6|15093.6|15083.6|1259
1633314900000|2021-10-04 02:35:00|15108.6|15098.6|15150.6|15140.6|15150.6|15140.6|15103.6|15093.6|838
1633315200000|2021-10-04 02:40:00|15146.6|15136.6|15152.6|15142.6|15161.6|15151.6|15128.6|15118.6|1072
1633315500000|2021-10-04 02:45:00|15150.6|15140.6|15163.6|15153.6|15163.6|15153.6|15148.6|15138.6|836
1633315800000|2021-10-04 02:50:00|15164.6|15154.6|15161.6|15151.6|15195.6|15185.6|15161.6|15151.6|1490
1633316100000|2021-10-04 02:55:00|15160.6|15150.6|15154.6|15144.6|15165.6|15155.6|15138.6|15128.6|690
1633316400000|2021-10-04 03:00:00|15155.6|15145.6|15131.6|15121.6|15159.6|15149.6|15128.6|15118.6|651
1633316700000|2021-10-04 03:05:00|15128.6|15118.6|15140.6|15130.6|15147.6|15137.6|15128.6|15118.6|604
1633317000000|2021-10-04 03:10:00|15141.6|15131.6|15107.6|15097.6|15146.6|15136.6|15101.6|15091.6|930
1633317300000|2021-10-04 03:15:00|15109.6|15099.6|15130.6|15120.6|15133.6|15123.6|15107.6|15097.6|954
1633317600000|2021-10-04 03:20:00|15129.6|15119.6|15130.6|15120.6|15132.6|15122.6|15122.6|15112.6|476
1633317900000|2021-10-04 03:25:00|15128.6|15118.6|15125.6|15115.6|15133.6|15123.6|15121.6|15111.6|386
1633318200000|2021-10-04 03:30:00|15121.6|15111.6|15097.6|15087.6|15122.6|15112.6|15096.6|15086.6|429
1633318500000|2021-10-04 03:35:00|15096.6|15086.6|15093.6|15083.6|15103.6|15093.6|15083.6|15073.6|513
1633318800000|2021-10-04 03:40:00|15092.6|15082.6|15093.6|15083.6|15100.6|15090.6|15090.6|15080.6|285
1633319100000|2021-10-04 03:45:00|15092.6|15082.6|15096.6|15086.6|15099.6|15089.6|15089.6|15079.6|184
1633319400000|2021-10-04 03:50:00|15094.6|15084.6|15097.6|15087.6|15097.6|15087.6|15092.6|15082.6|108
1633319700000|2021-10-04 03:55:00|15096.6|15086.6|15088.6|15078.6|15099.6|15089.6|15086.6|15076.6|186
1633320000000|2021-10-04 04:00:00|15087.6|15077.6|15091.6|15081.6|15093.6|15083.6|15086.6|15076.6|70
1633320300000|2021-10-04 04:05:00|15092.6|15082.6|15093.6|15083.6|15095.6|15085.6|15089.6|15079.6|105
1633320600000|2021-10-04 04:10:00|15092.6|15082.6|15093.6|15083.6|15093.6|15083.6|15090.6|15080.6|82
1633320900000|2021-10-04 04:15:00|15092.6|15082.6|15101.6|15091.6|15104.6|15094.6|15091.6|15081.6|107
1633321200000|2021-10-04 04:20:00|15100.6|15090.6|15096.6|15086.6|15100.6|15090.6|15094.6|15084.6|34
1633321500000|2021-10-04 04:25:00|15094.6|15084.6|15095.6|15085.6|15101.6|15091.6|15094.6|15084.6|123
1633321800000|2021-10-04 04:30:00|15092.6|15082.6|15104.6|15094.6|15106.6|15096.6|15090.6|15080.6|144
1633322100000|2021-10-04 04:35:00|15103.6|15093.6|15114.6|15104.6|15115.6|15105.6|15100.6|15090.6|116
1633322400000|2021-10-04 04:40:00|15113.6|15103.6|15114.6|15104.6|15116.6|15106.6|15110.6|15100.6|126
1633322700000|2021-10-04 04:45:00|15116.6|15106.6|15122.6|15112.6|15129.6|15119.6|15116.6|15106.6|243
1633323000000|2021-10-04 04:50:00|15121.6|15111.6|15114.6|15104.6|15121.6|15111.6|15111.6|15101.6|136
1633323300000|2021-10-04 04:55:00|15113.6|15103.6|15114.6|15104.6|15118.6|15108.6|15112.6|15102.6|108
1633323600000|2021-10-04 05:00:00|15111.6|15101.6|15131.6|15121.6|15155.6|15145.6|15111.6|15101.6|1617
1633323900000|2021-10-04 05:05:00|15130.6|15120.6|15135.6|15125.6|15138.6|15128.6|15115.6|15105.6|605
1633324200000|2021-10-04 05:10:00|15137.6|15127.6|15130.6|15120.6|15142.6|15132.6|15116.6|15106.6|841
1633324500000|2021-10-04 05:15:00|15131.6|15121.6|15125.6|15115.6|15143.6|15133.6|15123.6|15113.6|735
1633324800000|2021-10-04 05:20:00|15124.6|15114.6|15104.6|15094.6|15127.6|15117.6|15104.6|15094.6|850
1633325100000|2021-10-04 05:25:00|15103.6|15093.6|15125.6|15115.6|15126.6|15116.6|15102.6|15092.6|395
1633325400000|2021-10-04 05:30:00|15124.6|15114.6|15112.6|15102.6|15124.6|15114.6|15112.6|15102.6|510
1633325700000|2021-10-04 05:35:00|15111.6|15101.6|15109.6|15099.6|15121.6|15111.6|15108.6|15098.6|338
1633326000000|2021-10-04 05:40:00|15108.6|15098.6|15074.6|15064.6|15108.6|15098.6|15074.6|15064.6|981
1633326300000|2021-10-04 05:45:00|15076.6|15066.6|15085.6|15075.6|15086.6|15076.6|15070.6|15060.6|767
1633326600000|2021-10-04 05:50:00|15086.6|15076.6|15099.6|15089.6|15111.6|15101.6|15085.6|15075.6|1058
1633326900000|2021-10-04 05:55:00|15101.6|15091.6|15083.6|15073.6|15108.6|15098.6|15076.6|15066.6|781
1633327200000|2021-10-04 06:00:00|15084.6|15074.6|15094.6|15084.6|15099.6|15089.6|15075.6|15065.6|823
1633327500000|2021-10-04 06:05:00|15093.6|15083.6|15087.6|15077.6|15094.6|15084.6|15079.6|15069.6|639
1633327800000|2021-10-04 06:10:00|15086.6|15076.6|15074.6|15064.6|15086.6|15076.6|15071.6|15061.6|708
1633328100000|2021-10-04 06:15:00|15072.6|15062.6|15068.6|15058.6|15075.6|15065.6|15055.6|15045.6|1512
1633328400000|2021-10-04 06:20:00|15067.6|15057.6|15078.6|15068.6|15082.6|15072.6|15062.6|15052.6|502
1633328700000|2021-10-04 06:25:00|15077.6|15067.6|15094.6|15084.6|15095.6|15085.6|15076.6|15066.6|586
1633329000000|2021-10-04 06:30:00|15093.6|15083.6|15089.6|15079.6|15100.6|15090.6|15089.6|15079.6|1390
1633329300000|2021-10-04 06:35:00|15088.6|15078.6|15093.6|15083.6|15096.6|15086.6|15086.6|15076.6|358
1633329600000|2021-10-04 06:40:00|15094.6|15084.6|15092.6|15082.6|15099.6|15089.6|15089.6|15079.6|397
1633329900000|2021-10-04 06:45:00|15091.6|15081.6|15078.6|15068.6|15094.6|15084.6|15078.6|15068.6|515
1633330200000|2021-10-04 06:50:00|15079.6|15069.6|15087.6|15077.6|15095.6|15085.6|15076.6|15066.6|1084
1633330500000|2021-10-04 06:55:00|15086.6|15076.6|15077.6|15067.6|15087.6|15077.6|15063.6|15053.6|1653
1633330800000|2021-10-04 07:00:00|15078.6|15065.6|15072.6|15061.6|15082.6|15071.6|15059.6|15047.6|1228
1633331100000|2021-10-04 07:05:00|15076.6|15064.6|15073.6|15062.6|15085.6|15073.6|15068.6|15057.6|769
1633331400000|2021-10-04 07:10:00|15074.6|15061.6|15076.6|15064.6|15087.6|15076.6|15068.6|15057.6|601
1633331700000|2021-10-04 07:15:00|15078.6|15065.6|15067.6|15056.6|15081.6|15069.6|15067.6|15056.6|217
1633332000000|2021-10-04 07:20:00|15071.6|15058.6|15063.6|15051.6|15074.6|15062.6|15061.6|15049.6|462
1633332300000|2021-10-04 07:25:00|15064.6|15052.6|15063.6|15052.6|15067.6|15055.6|15056.6|15045.6|344
1633332600000|2021-10-04 07:30:00|15062.6|15050.6|15045.6|15034.6|15062.6|15050.6|15045.6|15033.6|682
1633332900000|2021-10-04 07:35:00|15046.6|15035.6|15057.6|15046.6|15062.6|15050.6|15045.6|15034.6|343
1633333200000|2021-10-04 07:40:00|15058.6|15047.6|15060.6|15049.6|15064.6|15053.6|15052.6|15040.6|321
1633333500000|2021-10-04 07:45:00|15059.6|15047.6|15077.6|15065.6|15078.6|15066.6|15058.6|15047.6|670
1633333800000|2021-10-04 07:50:00|15076.6|15064.6|15078.6|15066.6|15079.6|15068.6|15073.6|15062.6|382
1633334100000|2021-10-04 07:55:00|15077.6|15067.6|15093.6|15081.6|15096.6|15084.6|15074.6|15062.6|820
1633334400000|2021-10-04 08:00:00|15092.6|15080.6|15100.6|15088.6|15106.6|15094.6|15091.6|15079.6|615
1633334700000|2021-10-04 08:05:00|15099.6|15087.6|15095.6|15084.6|15107.6|15095.6|15090.6|15079.6|469
1633335000000|2021-10-04 08:10:00|15096.6|15085.6|15100.6|15088.6|15107.6|15095.6|15092.6|15081.6|311
1633335300000|2021-10-04 08:15:00|15101.6|15089.6|15094.6|15083.6|15103.6|15092.6|15094.6|15083.6|155
1633335600000|2021-10-04 08:20:00|15095.6|15082.6|15099.6|15087.6|15103.6|15091.6|15095.6|15082.6|185
1633335900000|2021-10-04 08:25:00|15100.6|15088.6|15095.6|15084.6|15106.6|15094.6|15094.6|15082.6|440
1633336200000|2021-10-04 08:30:00|15094.6|15070.6|15077.3|15053.3|15097.4|15073.4|15074.4|15050.4|0
1633336500000|2021-10-04 08:35:00|15077.1|15053.1|15070.1|15046.1|15081.9|15057.9|15067.6|15043.6|97
1633336800000|2021-10-04 08:40:00|15069.2|15045.2|15082|15058|15088.6|15064.6|15064.7|15040.7|0
1633337100000|2021-10-04 08:45:00|15080.1|15056.1|15084.8|15060.8|15089.2|15065.2|15073.3|15049.3|0
1633337400000|2021-10-04 08:50:00|15084.3|15060.3|15098.8|15074.8|15102.1|15078.1|15084|15060|0
1633337700000|2021-10-04 08:55:00|15097.9|15073.9|15120.6|15096.6|15122.9|15098.9|15093|15069|0
1633338000000|2021-10-04 09:00:00|15121.9|15097.9|15123.6|15111.6|15128.6|15116.6|15107.6|15095.6|998
1633338300000|2021-10-04 09:05:00|15122.6|15110.6|15120.6|15109.6|15137.6|15125.6|15115.6|15104.6|313
1633338600000|2021-10-04 09:10:00|15121.6|15110.6|15127.6|15115.6|15132.6|15121.6|15121.6|15109.6|250
1633338900000|2021-10-04 09:15:00|15126.6|15113.6|15117.6|15105.6|15132.6|15121.6|15111.6|15100.6|332
1633339200000|2021-10-04 09:20:00|15118.6|15106.6|15116.6|15105.6|15125.6|15114.6|15115.6|15104.6|88
1633339500000|2021-10-04 09:25:00|15118.6|15106.6|15120.6|15108.6|15124.6|15113.6|15116.6|15104.6|100
1633339800000|2021-10-04 09:30:00|15121.6|15109.6|15115.6|15104.6|15122.6|15111.6|15112.6|15101.6|199
1633340100000|2021-10-04 09:35:00|15116.6|15105.6|15120.6|15109.6|15121.6|15109.6|15113.6|15101.6|72
1633340400000|2021-10-04 09:40:00|15121.6|15108.6|15129.6|15118.6|15132.6|15121.6|15119.6|15108.6|157
1633340700000|2021-10-04 09:45:00|15130.6|15119.6|15129.6|15117.6|15132.6|15121.6|15124.6|15113.6|98
1633341000000|2021-10-04 09:50:00|15128.6|15118.6|15125.6|15114.6|15141.6|15129.6|15124.6|15113.6|232
1633341300000|2021-10-04 09:55:00|15124.6|15113.6|15125.6|15114.6|15130.6|15119.6|15122.6|15111.6|78
1633341600000|2021-10-04 10:00:00|15124.6|15113.6|15133.6|15121.6|15135.6|15123.6|15124.6|15113.6|52
1633341900000|2021-10-04 10:05:00|15132.6|15122.6|15135.6|15123.6|15137.6|15125.6|15124.6|15113.6|58
1633342200000|2021-10-04 10:10:00|15136.6|15124.6|15141.6|15130.6|15142.6|15131.6|15135.6|15123.6|90
1633342500000|2021-10-04 10:15:00|15142.6|15129.6|15131.6|15120.6|15144.6|15133.6|15131.6|15120.6|93
1633342800000|2021-10-04 10:20:00|15130.6|15119.6|15129.6|15118.6|15131.6|15120.6|15125.6|15114.6|430
1633343100000|2021-10-04 10:25:00|15128.6|15117.6|15134.6|15123.6|15136.6|15125.6|15126.6|15115.6|86
1633343400000|2021-10-04 10:30:00|15135.6|15122.6|15134.6|15123.6|15139.6|15128.6|15132.6|15121.6|68
1633343700000|2021-10-04 10:35:00|15133.6|15122.6|15133.6|15122.6|15138.6|15127.6|15130.6|15119.6|52
1633344000000|2021-10-04 10:40:00|15132.6|15121.6|15131.6|15119.6|15132.6|15121.6|15122.6|15111.6|94
1633344300000|2021-10-04 10:45:00|15130.6|15118.6|15132.6|15121.6|15133.6|15122.6|15124.6|15113.6|47
1633344600000|2021-10-04 10:50:00|15133.6|15120.6|15137.6|15126.6|15138.6|15127.6|15130.6|15119.6|25
1633344900000|2021-10-04 10:55:00|15138.6|15127.6|15145.6|15133.6|15147.6|15136.6|15137.6|15126.6|66
1633345200000|2021-10-04 11:00:00|15144.6|15134.6|15132.6|15120.6|15148.6|15137.6|15131.6|15120.6|98
1633345500000|2021-10-04 11:05:00|15133.6|15121.6|15129.6|15118.6|15136.6|15125.6|15126.6|15115.6|78
1633345800000|2021-10-04 11:10:00|15130.6|15119.6|15115.6|15103.6|15132.6|15121.6|15115.6|15103.6|143
1633346100000|2021-10-04 11:15:00|15114.6|15104.6|15118.6|15106.6|15120.6|15109.6|15111.6|15100.6|106
1633346400000|2021-10-04 11:20:00|15119.6|15107.6|15125.6|15114.6|15126.6|15115.6|15118.6|15106.6|54
1633346700000|2021-10-04 11:25:00|15124.6|15113.6|15128.6|15116.6|15128.6|15117.6|15123.6|15112.6|60
1633347000000|2021-10-04 11:30:00|15127.6|15115.6|15126.6|15114.6|15131.6|15120.6|15125.6|15113.6|80
1633347300000|2021-10-04 11:35:00|15125.6|15113.6|15127.6|15116.6|15129.6|15118.6|15124.6|15112.6|26
1633347600000|2021-10-04 11:40:00|15126.6|15115.6|15127.6|15116.6|15130.6|15118.6|15125.6|15113.6|74
1633347900000|2021-10-04 11:45:00|15126.6|15115.6|15118.6|15107.6|15129.6|15117.6|15118.6|15107.6|79
1633348200000|2021-10-04 11:50:00|15117.6|15106.6|15117.6|15105.6|15119.6|15108.6|15113.6|15101.6|88
1633348500000|2021-10-04 11:55:00|15116.6|15104.6|15123.6|15111.6|15126.6|15115.6|15115.6|15103.6|96
1633348800000|2021-10-04 12:00:00|15124.6|15112.6|15123.6|15112.6|15125.6|15114.6|15121.6|15110.6|33
1633349100000|2021-10-04 12:05:00|15122.6|15111.6|15127.6|15115.6|15130.6|15119.6|15122.6|15111.6|183
1633349400000|2021-10-04 12:10:00|15126.6|15116.6|15128.6|15117.6|15131.6|15120.6|15126.6|15115.6|155
1633349700000|2021-10-04 12:15:00|15129.6|15118.6|15125.6|15114.6|15129.6|15118.6|15125.6|15114.6|40
1633350000000|2021-10-04 12:20:00|15124.6|15113.6|15122.6|15111.6|15126.6|15115.6|15120.6|15109.6|97
1633350300000|2021-10-04 12:25:00|15123.6|15110.6|15124.6|15113.6|15126.6|15115.6|15120.6|15108.6|108
1633350600000|2021-10-04 12:30:00|15125.6|15112.6|15114.6|15103.6|15126.6|15114.6|15114.6|15102.6|64
1633350900000|2021-10-04 12:35:00|15113.6|15102.6|15124.6|15113.6|15126.6|15115.6|15112.6|15101.6|39
1633351200000|2021-10-04 12:40:00|15125.6|15114.6|15126.6|15115.6|15130.6|15119.6|15125.6|15114.6|146
1633351500000|2021-10-04 12:45:00|15125.6|15114.6|15134.6|15123.6|15137.6|15126.6|15125.6|15114.6|191
1633351800000|2021-10-04 12:50:00|15135.6|15124.6|15135.6|15124.6|15140.6|15128.6|15134.6|15123.6|127
1633352100000|2021-10-04 12:55:00|15134.6|15123.6|15130.6|15119.6|15136.6|15124.6|15130.6|15119.6|148
1633352400000|2021-10-04 13:00:00|15131.6|15120.6|15131.6|15120.6|15134.6|15122.6|15125.6|15114.6|83
1633352700000|2021-10-04 13:05:00|15130.6|15119.6|15121.6|15110.6|15133.6|15122.6|15121.6|15110.6|94
1633353000000|2021-10-04 13:10:00|15120.6|15109.6|15118.6|15107.6|15123.6|15112.6|15116.6|15105.6|124
1633353300000|2021-10-04 13:15:00|15117.6|15106.6|15120.6|15108.6|15123.6|15112.6|15115.6|15104.6|30
1633353600000|2021-10-04 13:20:00|15119.6|15109.6|15115.6|15104.6|15122.6|15110.6|15115.6|15103.6|31
1633353900000|2021-10-04 13:25:00|15116.6|15103.6|15111.6|15100.6|15116.6|15103.6|15108.6|15097.6|157
1633354200000|2021-10-04 13:30:00|15110.6|15099.6|15065.6|15054.6|15115.6|15104.6|15064.6|15053.6|1560
1633354500000|2021-10-04 13:35:00|15064.6|15053.6|15079.6|15067.6|15081.6|15069.6|15054.6|15043.6|710
1633354800000|2021-10-04 13:40:00|15078.6|15066.6|15056.6|15044.6|15078.6|15066.6|15055.6|15043.6|583
1633355100000|2021-10-04 13:45:00|15055.6|15043.6|15049.6|15037.6|15057.6|15046.6|15039.6|15028.6|742
1633355400000|2021-10-04 13:50:00|15048.6|15038.6|15051.6|15040.6|15054.6|15043.6|15041.6|15029.6|540
1633355700000|2021-10-04 13:55:00|15050.6|15039.6|15055.6|15044.6|15057.6|15046.6|15049.6|15037.6|443
1633356000000|2021-10-04 14:00:00|15053.6|15042.6|15039.6|15028.6|15060.6|15049.6|15038.6|15027.6|597
1633356300000|2021-10-04 14:05:00|15038.6|15027.6|15044.6|15032.6|15048.6|15037.6|15037.6|15026.6|432
1633356600000|2021-10-04 14:10:00|15043.6|15033.6|15045.6|15034.6|15049.6|15038.6|15041.6|15030.6|296
1633356900000|2021-10-04 14:15:00|15044.6|15033.6|15020.6|15009.6|15046.6|15035.6|15017.6|15006.6|741
1633357200000|2021-10-04 14:20:00|15021.6|15008.6|15006.6|14995.6|15027.6|15016.6|15005.6|14994.6|786
1633357500000|2021-10-04 14:25:00|15007.6|14996.6|15006.6|14995.6|15012.6|15001.6|15001.6|14990.6|778
1633357800000|2021-10-04 14:30:00|15005.6|14994.6|14999.6|14988.6|15009.6|14997.6|14999.6|14988.6|688
1633358100000|2021-10-04 14:35:00|14995.6|14983.6|14997.6|14985.6|14999.6|14988.6|14979.6|14968.6|1406
1633358400000|2021-10-04 14:40:00|14996.6|14986.6|15019.6|15008.6|15020.6|15009.6|14995.6|14984.6|621
1633358700000|2021-10-04 14:45:00|15018.6|15007.6|15008.6|14997.6|15023.6|15012.6|15006.6|14995.6|400
1633359000000|2021-10-04 14:50:00|15009.6|14996.6|14991.6|14980.6|15014.6|15002.6|14989.6|14977.6|290
1633359300000|2021-10-04 14:55:00|14992.6|14979.6|14997.6|14986.6|15004.6|14992.6|14988.6|14977.6|503
1633359600000|2021-10-04 15:00:00|14995.6|14984.6|14993.6|14982.6|14998.6|14987.6|14984.6|14973.6|352
1633359900000|2021-10-04 15:05:00|14994.6|14983.6|14996.6|14985.6|15003.6|14992.6|14983.6|14971.6|804
1633360200000|2021-10-04 15:10:00|14995.6|14984.6|14994.6|14983.6|15001.6|14990.6|14989.6|14978.6|586
1633360500000|2021-10-04 15:15:00|14995.6|14984.6|14997.6|14985.6|14998.6|14987.6|14984.6|14973.6|402
1633360800000|2021-10-04 15:20:00|14996.6|14986.6|14977.6|14965.6|14998.6|14986.6|14974.6|14963.6|261
1633361100000|2021-10-04 15:25:00|14978.6|14966.6|14988.6|14976.6|14991.6|14980.6|14974.6|14963.6|609
1633361400000|2021-10-04 15:30:00|14987.6|14975.6|14990.6|14978.6|14998.6|14987.6|14984.6|14972.6|813
1633361700000|2021-10-04 15:35:00|14989.6|14979.6|14982.6|14971.6|14993.6|14982.6|14977.6|14965.6|1056
1633362000000|2021-10-04 15:40:00|14981.6|14970.6|14988.6|14976.6|14996.6|14984.6|14981.6|14970.6|414
1633362300000|2021-10-04 15:45:00|14987.6|14977.6|14992.6|14981.6|14997.6|14986.6|14985.6|14974.6|162
1633362600000|2021-10-04 15:50:00|14991.6|14980.6|15009.6|14998.6|15009.6|14998.6|14990.6|14978.6|326
1633362900000|2021-10-04 15:55:00|15008.6|14997.6|15010.6|14999.6|15014.6|15003.6|15000.6|14989.6|378
1633363200000|2021-10-04 16:00:00|15011.6|15000.6|15004.6|14993.6|15012.6|15001.6|14995.6|14984.6|166
1633363500000|2021-10-04 16:05:00|15005.6|14994.6|15016.6|15005.6|15019.6|15008.6|15004.6|14994.6|274
1633363800000|2021-10-04 16:10:00|15017.6|15006.6|15021.6|15010.6|15026.6|15015.6|15015.6|15003.6|285
1633364100000|2021-10-04 16:15:00|15020.6|15009.6|15024.6|15012.6|15028.6|15017.6|15017.6|15005.6|262
1633364400000|2021-10-04 16:20:00|15022.6|15011.6|15014.6|15003.6|15024.6|15013.6|15014.6|15003.6|391
1633364700000|2021-10-04 16:25:00|15015.6|15004.6|15019.6|15008.6|15022.6|15011.6|15014.6|15003.6|339
1633365000000|2021-10-04 16:30:00|15018.6|15007.6|15026.6|15015.6|15027.6|15016.6|15012.6|15000.6|230
1633365300000|2021-10-04 16:35:00|15025.6|15014.6|15022.6|15010.6|15028.6|15016.6|15020.6|15009.6|248
1633365600000|2021-10-04 16:40:00|15021.6|15011.6|15020.6|15008.6|15022.6|15011.6|15015.6|15004.6|269
1633365900000|2021-10-04 16:45:00|15021.6|15009.6|15029.6|15018.6|15031.6|15019.6|15019.6|15008.6|375
1633366200000|2021-10-04 16:50:00|15030.6|15017.6|15038.6|15027.6|15038.6|15027.6|15026.6|15015.6|411
1633366500000|2021-10-04 16:55:00|15037.6|15026.6|15032.6|15020.6|15041.6|15029.6|15031.6|15020.6|284
1633366800000|2021-10-04 17:00:00|15031.6|15019.6|15022.6|15011.6|15034.6|15023.6|15020.6|15009.6|250
1633367100000|2021-10-04 17:05:00|15023.6|15012.6|15036.6|15025.6|15038.6|15027.6|15021.6|15009.6|186
1633367400000|2021-10-04 17:10:00|15035.6|15024.6|15044.6|15032.6|15044.6|15033.6|15034.6|15023.6|317
1633367700000|2021-10-04 17:15:00|15043.6|15033.6|15037.6|15026.6|15044.6|15033.6|15034.6|15022.6|229
1633368000000|2021-10-04 17:20:00|15038.6|15027.6|15045.6|15033.6|15046.6|15034.6|15029.6|15018.6|252
1633368300000|2021-10-04 17:25:00|15044.6|15032.6|15038.6|15027.6|15046.6|15035.6|15035.6|15023.6|229
1633368600000|2021-10-04 17:30:00|15039.6|15026.6|15041.6|15029.6|15048.6|15036.6|15035.6|15024.6|148
1633368900000|2021-10-04 17:35:00|15040.6|15030.6|15053.6|15041.6|15053.6|15042.6|15037.6|15026.6|311
1633369200000|2021-10-04 17:40:00|15052.6|15040.6|15048.6|15036.6|15052.6|15040.6|15042.6|15031.6|255
1633369500000|2021-10-04 17:45:00|15047.6|15035.6|15050.6|15039.6|15053.6|15042.6|15042.6|15031.6|180
1633369800000|2021-10-04 17:50:00|15051.6|15038.6|15045.6|15033.6|15053.6|15042.6|15043.6|15031.6|309
1633370100000|2021-10-04 17:55:00|15044.6|15032.6|15036.6|15024.6|15045.6|15033.6|15035.6|15024.6|291
1633370400000|2021-10-04 18:00:00|15035.6|15025.6|15051.6|15040.6|15053.6|15041.6|15035.6|15025.6|97
1633370700000|2021-10-04 18:05:00|15052.6|15041.6|15057.6|15046.6|15063.6|15052.6|15047.6|15036.6|170
1633371000000|2021-10-04 18:10:00|15058.6|15045.6|15045.6|15033.6|15060.6|15049.6|15041.6|15030.6|51
1633371300000|2021-10-04 18:15:00|15044.6|15032.6|15056.6|15045.6|15056.6|15045.6|15043.6|15032.6|113
1633371600000|2021-10-04 18:20:00|15055.6|15044.6|15058.6|15047.6|15066.6|15054.6|15053.6|15042.6|65
1633371900000|2021-10-04 18:25:00|15056.6|15045.6|15050.6|15038.6|15058.6|15047.6|15046.6|15035.6|49
1633372200000|2021-10-04 18:30:00|15051.6|15039.6|15049.6|15038.6|15055.6|15043.6|15043.6|15032.6|145
1633372500000|2021-10-04 18:35:00|15050.6|15037.6|15058.6|15047.6|15061.6|15050.6|15047.6|15035.6|155
1633372800000|2021-10-04 18:40:00|15059.6|15048.6|15066.1|15056.1|15067.6|15056.6|15055.6|15044.6|174
1633373100000|2021-10-04 18:45:00|15065.6|15055.6|15070.1|15060.1|15070.6|15060.6|15062.1|15052.1|124
1633373400000|2021-10-04 18:50:00|15070.6|15060.6|15066.1|15056.1|15072.1|15062.1|15062.6|15052.6|47
1633373700000|2021-10-04 18:55:00|15066.6|15056.6|15058.1|15048.1|15068.1|15058.1|15055.6|15045.6|65
1633374000000|2021-10-04 19:00:00|15058.6|15048.6|15074.1|15064.1|15075.1|15065.1|15057.1|15047.1|162
1633374300000|2021-10-04 19:05:00|15074.6|15064.6|15068.1|15058.1|15077.6|15067.6|15068.1|15058.1|193
1633374600000|2021-10-04 19:10:00|15066.6|15056.6|15057.6|15047.6|15066.6|15056.6|15055.6|15045.6|145
1633374900000|2021-10-04 19:15:00|15058.1|15048.1|15047.1|15037.1|15063.1|15053.1|15046.6|15036.6|107
1633375200000|2021-10-04 19:20:00|15047.6|15037.6|15039.6|15029.6|15048.6|15038.6|15037.1|15027.1|131
1633375500000|2021-10-04 19:25:00|15040.1|15030.1|15045.6|15035.6|15049.1|15039.1|15039.1|15029.1|56
1633375800000|2021-10-04 19:30:00|15045.1|15035.1|15045.6|15035.6|15050.6|15040.6|15039.6|15029.6|303
1633376100000|2021-10-04 19:35:00|15045.1|15035.1|15037.6|15027.6|15049.1|15039.1|15037.6|15027.6|105
1633376400000|2021-10-04 19:40:00|15038.1|15028.1|15048.1|15038.1|15049.6|15039.6|15037.1|15027.1|365
1633376700000|2021-10-04 19:45:00|15048.6|15038.6|15047.6|15037.6|15050.1|15040.1|15044.6|15034.6|318
1633377000000|2021-10-04 19:50:00|15047.1|15037.1|15041.1|15031.1|15047.1|15037.1|15035.1|15025.1|463
1633377300000|2021-10-04 19:55:00|15041.6|15031.6|15055.1|15045.1|15056.1|15046.1|15041.6|15031.6|172
1633377600000|2021-10-04 20:00:00|15054.6|15044.6|15053.6|15043.6|15058.1|15048.1|15051.6|15041.6|70
1633377900000|2021-10-04 20:05:00|15054.1|15044.1|15054.6|15044.6|15056.1|15046.1|15053.6|15043.6|17
1633378200000|2021-10-04 20:10:00|15054.1|15044.1|15053.6|15043.6|15056.1|15046.1|15052.1|15042.1|88
1633378500000|2021-10-04 20:15:00|15053.1|15043.1|15056.6|15046.6|15062.1|15052.1|15053.1|15043.1|112
1633378800000|2021-10-04 20:20:00|15056.1|15046.1|15057.6|15047.6|15057.6|15047.6|15053.1|15043.1|28
1633379100000|2021-10-04 20:25:00|15057.1|15047.1|15053.6|15043.6|15057.1|15047.1|15053.6|15043.6|4
1633379400000|2021-10-04 20:30:00|15053.1|15043.1|15047.6|15037.6|15053.1|15043.1|15047.6|15037.6|11
1633379700000|2021-10-04 20:35:00|15048.1|15038.1|15046.6|15036.6|15049.6|15039.6|15044.6|15034.6|80
1633380000000|2021-10-04 20:40:00|15047.1|15037.1|15048.6|15038.6|15050.1|15040.1|15042.6|15032.6|44
1633380300000|2021-10-04 20:45:00|15045.6|15035.6|15048.1|15038.1|15050.6|15040.6|15041.6|15031.6|83
1633380600000|2021-10-04 20:50:00|15048.6|15038.6|15047.1|15037.1|15051.6|15041.6|15047.1|15037.1|31
1633380900000|2021-10-04 20:55:00|15047.6|15037.6|15047.6|15037.6|15051.6|15041.6|15042.6|15032.6|37
1633381200000|2021-10-04 21:00:00|15046.6|15036.6|15046.6|15036.6|15049.1|15039.1|15041.6|15031.6|2
1633381800000|2021-10-04 21:10:00|15047.6|15037.6|15047.6|15037.6|15047.6|15037.6|15047.6|15037.6|1
1633382100000|2021-10-04 21:15:00|15054.5|15030.5|15053.6|15029.6|15054.5|15030.5|15053.6|15029.6|0
1633382400000|2021-10-04 21:20:00|15053.5|15029.5|15053.6|15029.6|15053.9|15029.9|15053.4|15029.4|0
1633382700000|2021-10-04 21:25:00|15053.8|15029.8|15052.3|15028.3|15053.9|15029.9|15052.3|15028.3|0
1633383000000|2021-10-04 21:30:00|15052.4|15028.4|15052.4|15028.4|15052.6|15028.6|15052.3|15028.3|0
1633383300000|2021-10-04 21:35:00|15052.3|15028.3|15052.2|15028.2|15052.8|15028.8|15052.1|15028.1|0
1633383600000|2021-10-04 21:40:00|15052.3|15028.3|15052.4|15028.4|15053|15029|15052.2|15028.2|0
1633383900000|2021-10-04 21:45:00|15052.6|15028.6|15053.7|15029.7|15053.8|15029.8|15052.6|15028.6|0
1633384200000|2021-10-04 21:50:00|15053.8|15029.8|15053.3|15029.3|15053.9|15029.9|15052.7|15028.7|0
1633384500000|2021-10-04 21:55:00|15053.4|15029.4|15053.6|15029.6|15054.5|15030.5|15052.7|15028.7|0
1633384800000|2021-10-04 22:00:00|15059|15035|15055.2|15031.2|15064.3|15040.3|15053.8|15029.8|0
1633385100000|2021-10-04 22:05:00|15056.6|15032.6|15057.3|15033.3|15057.3|15033.3|15053.8|15029.8|0
1633385400000|2021-10-04 22:10:00|15058|15034|15061.5|15037.5|15062.2|15038.2|15057.3|15033.3|0
1633385700000|2021-10-04 22:15:00|15061.8|15037.8|15060.8|15036.8|15062.9|15038.9|15059.4|15035.4|0
1633386000000|2021-10-04 22:20:00|15061.5|15037.5|15060.1|15036.1|15062.2|15038.2|15060.1|15036.1|0
1633386300000|2021-10-04 22:25:00|15060.8|15036.8|15063.6|15039.6|15065|15041|15060.1|15036.1|0
1633386600000|2021-10-04 22:30:00|15064.3|15040.3|15068.5|15044.5|15068.5|15044.5|15063.6|15039.6|0
1633386900000|2021-10-04 22:35:00|15067.8|15043.8|15068.5|15044.5|15068.5|15044.5|15067.8|15043.8|0
1633387200000|2021-10-04 22:40:00|15069.9|15045.9|15069.9|15045.9|15071.3|15047.3|15069.2|15045.2|0
1633387500000|2021-10-04 22:45:00|15069.2|15045.2|15067.8|15043.8|15069.9|15045.9|15066.4|15042.4|0
1633387800000|2021-10-04 22:50:00|15067.5|15043.5|15064.9|15040.9|15068.4|15044.4|15064.2|15040.2|0
1633388100000|2021-10-04 22:55:00|15064.2|15040.2|15068.4|15044.4|15069.1|15045.1|15064.2|15040.2|0
1633388400000|2021-10-04 23:00:00|15069.1|15045.1|15070.2|15046.2|15071.6|15047.6|15069.1|15045.1|0
1633388700000|2021-10-04 23:05:00|15070.5|15046.5|15065.9|15041.9|15070.9|15046.9|15064.5|15040.5|0
1633389000000|2021-10-04 23:10:00|15065.2|15041.2|15070.2|15046.2|15071.6|15047.6|15065.2|15041.2|0
1633389300000|2021-10-04 23:15:00|15070.9|15046.9|15059.6|15035.6|15070.9|15046.9|15057.5|15033.5|0
1633389600000|2021-10-04 23:20:00|15058.9|15034.9|15061|15037|15062.4|15038.4|15055.4|15031.4|0
1633389900000|2021-10-04 23:25:00|15061.7|15037.7|15057.5|15033.5|15061.7|15037.7|15057.5|15033.5|0
1633390200000|2021-10-04 23:30:00|15056.1|15032.1|15055.2|15031.2|15059.2|15035.2|15049.1|15025.1|0
1633390500000|2021-10-04 23:35:00|15054.5|15030.5|15058|15034|15060.1|15036.1|15054.5|15030.5|0
1633390800000|2021-10-04 23:40:00|15056.6|15032.6|15055.1|15031.1|15056.6|15032.6|15044.6|15020.6|0
1633391100000|2021-10-04 23:45:00|15054.4|15030.4|15055.2|15031.2|15058.6|15034.6|15053|15029|0
1633391400000|2021-10-04 23:50:00|15055.9|15031.9|15053.6|15029.6|15061.5|15037.5|15052.2|15028.2|0
1633391700000|2021-10-04 23:55:00|15052.9|15028.9|15052.2|15028.2|15056|15032|15047.3|15023.3|0
1633392000000|2021-10-05 00:00:00|15052.9|15028.9|15051.9|15027.9|15058.5|15034.5|15045.2|15021.2|0
1633392300000|2021-10-05 00:05:00|15052.6|15028.6|15048.2|15024.2|15052.6|15028.6|15039.3|15015.3|0
1633392600000|2021-10-05 00:10:00|15048.9|15024.9|15044.8|15020.8|15049.6|15025.6|15043|15019|0
1633392900000|2021-10-05 00:15:00|15044.1|15020.1|15027.7|15003.7|15049.7|15025.7|15025.3|15001.3|0
1633393200000|2021-10-05 00:20:00|15028.1|15004.1|15023.4|14999.4|15030|15006|15017|14993|0
1633393500000|2021-10-05 00:25:00|15023|14999|15028.7|15004.7|15030.8|15006.8|15020.4|14996.4|0
1633393800000|2021-10-05 00:30:00|15029.1|15005.1|15016|14992|15029.1|15005.1|15014.2|14990.2|0
1633394100000|2021-10-05 00:35:00|15015.5|14991.5|15015.8|14991.8|15019.4|14995.4|15013.7|14989.7|0
1633394400000|2021-10-05 00:40:00|15015.3|14991.3|15001.2|14977.2|15015.3|14991.3|15000.9|14976.9|0
1633394700000|2021-10-05 00:45:00|14999.4|14975.4|15001.5|14977.5|15004.3|14980.3|14995.6|14971.6|0
1633395000000|2021-10-05 00:50:00|15001|14977|15004.6|14980.6|15010.3|14986.3|14995.6|14971.6|0
1633395300000|2021-10-05 00:55:00|15004.4|14980.4|14994.7|14970.7|15004.4|14980.4|14993.1|14969.1|0
1633395600000|2021-10-05 01:00:00|14998.6|14988.6|14955.6|14945.6|14998.6|14988.6|14950.6|14940.6|2711
1633395900000|2021-10-05 01:05:00|14956.6|14946.6|14962.6|14952.6|14965.6|14955.6|14945.6|14935.6|2118
1633396200000|2021-10-05 01:10:00|14961.6|14951.6|14949.6|14939.6|14961.6|14951.6|14940.6|14930.6|993
1633396500000|2021-10-05 01:15:00|14946.6|14936.6|14899.6|14889.6|14968.6|14958.6|14894.6|14884.6|2615
1633396800000|2021-10-05 01:20:00|14896.6|14886.6|14886.6|14876.6|14900.6|14890.6|14861.6|14851.6|2787
1633397100000|2021-10-05 01:25:00|14888.6|14878.6|14901.6|14891.6|14919.6|14909.6|14873.6|14863.6|1628
1633397400000|2021-10-05 01:30:00|14899.6|14889.6|14904.6|14894.6|14904.6|14894.6|14848.6|14838.6|5287
1633397700000|2021-10-05 01:35:00|14903.6|14893.6|14894.6|14884.6|14923.6|14913.6|14854.6|14844.6|2991
1633398000000|2021-10-05 01:40:00|14891.6|14881.6|14872.6|14862.6|14953.6|14943.6|14867.6|14857.6|4227
1633398300000|2021-10-05 01:45:00|14873.6|14863.6|14938.6|14928.6|14939.6|14929.6|14864.6|14854.6|2894
1633398600000|2021-10-05 01:50:00|14939.6|14929.6|14906.6|14896.6|14959.6|14949.6|14888.6|14878.6|2246
1633398900000|2021-10-05 01:55:00|14907.6|14897.6|14890.6|14880.6|14939.6|14929.6|14876.6|14866.6|2366
1633399200000|2021-10-05 02:00:00|14893.6|14883.6|14896.6|14886.6|14907.6|14897.6|14869.6|14859.6|2001
1633399500000|2021-10-05 02:05:00|14899.6|14889.6|14908.6|14898.6|14947.6|14937.6|14899.6|14889.6|2001
1633399800000|2021-10-05 02:10:00|14905.6|14895.6|14930.6|14920.6|14946.6|14936.6|14900.6|14890.6|951
1633400100000|2021-10-05 02:15:00|14929.6|14919.6|14925.6|14915.6|14935.6|14925.6|14914.6|14904.6|956
1633400400000|2021-10-05 02:20:00|14926.6|14916.6|14906.6|14896.6|14941.6|14931.6|14897.6|14887.6|1016
1633400700000|2021-10-05 02:25:00|14907.6|14897.6|14958.6|14948.6|14964.6|14954.6|14905.6|14895.6|1184
1633401000000|2021-10-05 02:30:00|14954.6|14944.6|14926.6|14916.6|14990.6|14980.6|14926.6|14916.6|2359
1633401300000|2021-10-05 02:35:00|14928.6|14918.6|14995.6|14985.6|14997.6|14987.6|14928.6|14918.6|1635
1633401600000|2021-10-05 02:40:00|14996.6|14986.6|14981.6|14971.6|15017.6|15007.6|14970.6|14960.6|1863
1633401900000|2021-10-05 02:45:00|14980.6|14970.6|14992.6|14982.6|14995.6|14985.6|14978.6|14968.6|966
1633402200000|2021-10-05 02:50:00|14993.6|14983.6|15001.6|14991.6|15010.6|15000.6|14986.6|14976.6|728
1633402500000|2021-10-05 02:55:00|15000.6|14990.6|15005.6|14995.6|15008.6|14998.6|14982.6|14972.6|836
1633402800000|2021-10-05 03:00:00|15004.6|14994.6|15009.6|14999.6|15036.6|15026.6|15003.6|14993.6|1433
1633403100000|2021-10-05 03:05:00|15010.6|15000.6|15010.6|15000.6|15029.6|15019.6|15008.6|14998.6|601
1633403400000|2021-10-05 03:10:00|15009.6|14999.6|15033.6|15023.6|15041.6|15031.6|15005.6|14995.6|683
1633403700000|2021-10-05 03:15:00|15034.6|15024.6|15013.6|15003.6|15038.6|15028.6|15011.6|15001.6|665
1633404000000|2021-10-05 03:20:00|15012.6|15002.6|15035.6|15025.6|15035.6|15025.6|15011.6|15001.6|600
1633404300000|2021-10-05 03:25:00|15034.6|15024.6|15030.6|15020.6|15036.6|15026.6|15022.6|15012.6|702
1633404600000|2021-10-05 03:30:00|15031.6|15021.6|14997.6|14987.6|15031.6|15021.6|14996.6|14986.6|524
1633404900000|2021-10-05 03:35:00|14996.6|14986.6|15034.6|15024.6|15034.6|15024.6|14996.6|14986.6|556
1633405200000|2021-10-05 03:40:00|15033.6|15023.6|15022.6|15012.6|15033.6|15023.6|15019.6|15009.6|263
1633405500000|2021-10-05 03:45:00|15021.6|15011.6|15032.6|15022.6|15032.6|15022.6|15017.6|15007.6|276
1633405800000|2021-10-05 03:50:00|15033.6|15023.6|15032.6|15022.6|15036.6|15026.6|15027.6|15017.6|333
1633406100000|2021-10-05 03:55:00|15033.6|15023.6|15030.6|15020.6|15035.6|15025.6|15029.6|15019.6|157
1633406400000|2021-10-05 04:00:00|15031.6|15021.6|15029.6|15019.6|15034.6|15024.6|15028.6|15018.6|132
1633406700000|2021-10-05 04:05:00|15031.6|15021.6|15034.6|15024.6|15035.6|15025.6|15029.6|15019.6|193
1633407000000|2021-10-05 04:10:00|15035.6|15025.6|15030.6|15020.6|15036.6|15026.6|15030.6|15020.6|143
1633407300000|2021-10-05 04:15:00|15031.6|15021.6|15034.6|15024.6|15037.6|15027.6|15031.6|15021.6|121
1633407600000|2021-10-05 04:20:00|15032.6|15022.6|15031.6|15021.6|15033.6|15023.6|15027.6|15017.6|108
1633407900000|2021-10-05 04:25:00|15032.6|15022.6|15025.6|15015.6|15032.6|15022.6|15022.6|15012.6|137
1633408200000|2021-10-05 04:30:00|15023.6|15013.6|15019.6|15009.6|15023.6|15013.6|15018.6|15008.6|343
1633408500000|2021-10-05 04:35:00|15018.6|15008.6|15015.6|15005.6|15025.6|15015.6|15015.6|15005.6|198
1633408800000|2021-10-05 04:40:00|15016.6|15006.6|15018.6|15008.6|15019.6|15009.6|15016.6|15006.6|104
1633409100000|2021-10-05 04:45:00|15019.6|15009.6|15017.6|15007.6|15033.6|15023.6|15016.6|15006.6|496
1633409400000|2021-10-05 04:50:00|15016.6|15006.6|15016.6|15006.6|15021.6|15011.6|15013.6|15003.6|345
1633409700000|2021-10-05 04:55:00|15015.6|15005.6|15014.6|15004.6|15015.6|15005.6|15009.6|14999.6|194
1633410000000|2021-10-05 05:00:00|15013.6|15003.6|14993.6|14983.6|15018.6|15008.6|14993.6|14983.6|2214
1633410300000|2021-10-05 05:05:00|14990.6|14980.6|14993.6|14983.6|15002.6|14992.6|14984.6|14974.6|1066
1633410600000|2021-10-05 05:10:00|14994.6|14984.6|14981.6|14971.6|14997.6|14987.6|14978.6|14968.6|1062
1633410900000|2021-10-05 05:15:00|14982.6|14972.6|14976.6|14966.6|14988.6|14978.6|14972.6|14962.6|993
1633411200000|2021-10-05 05:20:00|14975.6|14965.6|14978.6|14968.6|14982.6|14972.6|14972.6|14962.6|744
1633411500000|2021-10-05 05:25:00|14979.6|14969.6|14986.6|14976.6|14996.6|14986.6|14974.6|14964.6|838
1633411800000|2021-10-05 05:30:00|14987.6|14977.6|14964.6|14954.6|14989.6|14979.6|14962.6|14952.6|709
1633412100000|2021-10-05 05:35:00|14963.6|14953.6|14969.6|14959.6|14970.6|14960.6|14963.6|14953.6|583
1633412400000|2021-10-05 05:40:00|14968.6|14958.6|14954.6|14944.6|14969.6|14959.6|14952.6|14942.6|999
1633412700000|2021-10-05 05:45:00|14955.6|14945.6|14963.6|14953.6|14971.6|14961.6|14952.6|14942.6|617
1633413000000|2021-10-05 05:50:00|14962.6|14952.6|14961.6|14951.6|14965.6|14955.6|14958.6|14948.6|613
1633413300000|2021-10-05 05:55:00|14958.6|14948.6|14952.6|14942.6|14962.6|14952.6|14948.6|14938.6|1006
1633413600000|2021-10-05 06:00:00|14955.6|14945.6|14950.6|14940.6|14960.6|14950.6|14949.6|14939.6|885
1633413900000|2021-10-05 06:05:00|14951.6|14941.6|14934.6|14924.6|14951.6|14941.6|14934.6|14924.6|1071
1633414200000|2021-10-05 06:10:00|14933.6|14923.6|14933.6|14923.6|14936.6|14926.6|14927.6|14917.6|1146
1633414500000|2021-10-05 06:15:00|14932.6|14922.6|14928.6|14918.6|14936.6|14926.6|14923.6|14913.6|846
1633414800000|2021-10-05 06:20:00|14927.6|14917.6|14928.6|14918.6|14938.6|14928.6|14924.6|14914.6|548
1633415100000|2021-10-05 06:25:00|14929.6|14919.6|14935.6|14925.6|14941.6|14931.6|14926.6|14916.6|581
1633415400000|2021-10-05 06:30:00|14937.6|14927.6|14934.6|14924.6|14939.6|14929.6|14930.6|14920.6|552
1633415700000|2021-10-05 06:35:00|14935.6|14925.6|14937.6|14927.6|14939.6|14929.6|14927.6|14917.6|400
1633416000000|2021-10-05 06:40:00|14938.6|14928.6|14952.6|14942.6|14954.6|14944.6|14938.6|14928.6|515
1633416300000|2021-10-05 06:45:00|14951.6|14941.6|14953.6|14943.6|14961.6|14951.6|14949.6|14939.6|477
1633416600000|2021-10-05 06:50:00|14954.6|14944.6|14955.6|14945.6|14958.6|14948.6|14947.6|14937.6|630
1633416900000|2021-10-05 06:55:00|14956.6|14946.6|14953.6|14943.6|14959.6|14949.6|14943.6|14933.6|961
1633417200000|2021-10-05 07:00:00|14954.6|14942.6|14989.6|14978.6|14991.6|14980.6|14946.6|14935.6|1078
1633417500000|2021-10-05 07:05:00|14990.6|14979.6|15004.6|14992.6|15008.6|14997.6|14982.6|14970.6|1103
1633417800000|2021-10-05 07:10:00|15005.6|14993.6|15031.6|15019.6|15035.6|15024.6|15000.6|14989.6|1468
1633418100000|2021-10-05 07:15:00|15032.6|15020.6|15014.6|15003.6|15034.6|15023.6|15014.6|15003.6|493
1633418400000|2021-10-05 07:20:00|15012.6|15002.6|15017.6|15005.6|15022.6|15010.6|15012.6|15001.6|620
1633418700000|2021-10-05 07:25:00|15018.6|15006.6|15012.6|15000.6|15020.6|15008.6|15007.6|14995.6|317
1633419000000|2021-10-05 07:30:00|15011.6|14999.6|15002.6|14990.6|15015.6|15003.6|14999.6|14987.6|248
1633419300000|2021-10-05 07:35:00|15001.6|14989.6|14983.6|14972.6|15001.6|14989.6|14978.6|14966.6|624
1633419600000|2021-10-05 07:40:00|14982.6|14970.6|14978.6|14967.6|14984.6|14973.6|14975.6|14964.6|503
1633419900000|2021-10-05 07:45:00|14979.6|14965.6|14985.6|14974.6|14986.6|14975.6|14976.6|14965.6|436
1633420200000|2021-10-05 07:50:00|14984.6|14973.6|14982.6|14971.6|14987.6|14976.6|14979.6|14968.6|326
1633420500000|2021-10-05 07:55:00|14983.6|14972.6|14986.6|14974.6|14993.6|14982.6|14977.6|14965.6|929
1633420800000|2021-10-05 08:00:00|14984.6|14973.6|14983.6|14972.6|14984.6|14973.6|14972.6|14961.6|436
1633421100000|2021-10-05 08:05:00|14982.6|14971.6|14987.6|14976.6|14993.6|14981.6|14981.6|14970.6|380
1633421400000|2021-10-05 08:10:00|14988.6|14975.6|14996.6|14984.6|14997.6|14985.6|14974.6|14963.6|268
1633421700000|2021-10-05 08:15:00|14995.6|14983.6|15003.6|14991.6|15004.6|14993.6|14992.6|14980.6|472
1633422000000|2021-10-05 08:20:00|15002.6|14992.6|14997.6|14986.6|15006.6|14995.6|14995.6|14984.6|382
1633422300000|2021-10-05 08:25:00|14998.6|14985.6|15003.6|14989.6|15006.6|14994.6|14995.6|14983.6|834
1633422600000|2021-10-05 08:30:00|15022|14998|15032.3|15008.3|15032.4|15008.4|15021|14997|0
1633422900000|2021-10-05 08:35:00|15032.8|15008.8|15025.1|15001.1|15039.9|15015.9|15022.8|14998.8|69
1633423200000|2021-10-05 08:40:00|15024.7|15000.7|15021.7|14997.7|15024.7|15000.7|15014.6|14990.6|0
1633423500000|2021-10-05 08:45:00|15022.6|14998.6|15018.5|14994.5|15023.9|14999.9|15017.6|14993.6|0
1633423800000|2021-10-05 08:50:00|15018.4|14994.4|15026.7|15002.7|15033.2|15009.2|15018.1|14994.1|0
1633424100000|2021-10-05 08:55:00|15027|15003|15036.1|15012.1|15036.1|15012.1|15027|15003|0
1633424400000|2021-10-05 09:00:00|15008.6|14992.6|15032.6|15021.6|15038.6|15026.6|15008.6|14992.6|654
1633424700000|2021-10-05 09:05:00|15033.6|15022.6|15031.6|15019.6|15036.6|15024.6|15029.6|15018.6|183
1633425000000|2021-10-05 09:10:00|15030.6|15018.6|15032.6|15021.6|15035.6|15023.6|15028.6|15017.6|108
1633425300000|2021-10-05 09:15:00|15033.6|15022.6|15031.6|15020.6|15034.6|15022.6|15026.6|15014.6|186
1633425600000|2021-10-05 09:20:00|15032.6|15019.6|15029.6|15018.6|15036.6|15025.6|15029.6|15018.6|137
1633425900000|2021-10-05 09:25:00|15030.6|15019.6|15030.6|15019.6|15031.6|15019.6|15027.6|15015.6|111
1633426200000|2021-10-05 09:30:00|15029.6|15018.6|15025.6|15014.6|15029.6|15018.6|15020.6|15008.6|124
1633426500000|2021-10-05 09:35:00|15026.6|15015.6|15031.6|15019.6|15031.6|15020.6|15024.6|15013.6|124
1633426800000|2021-10-05 09:40:00|15030.6|15020.6|15032.6|15021.6|15039.6|15027.6|15030.6|15019.6|132
1633427100000|2021-10-05 09:45:00|15033.6|15020.6|15030.6|15018.6|15036.6|15025.6|15028.6|15017.6|106
1633427400000|2021-10-05 09:50:00|15029.6|15017.6|15035.6|15023.6|15036.6|15025.6|15028.6|15017.6|79
1633427700000|2021-10-05 09:55:00|15036.6|15025.6|15039.6|15027.6|15040.6|15029.6|15034.6|15023.6|83
1633428000000|2021-10-05 10:00:00|15040.6|15028.6|15028.6|15017.6|15043.6|15031.6|15028.6|15017.6|126
1633428300000|2021-10-05 10:05:00|15029.6|15016.6|15018.6|15007.6|15029.6|15017.6|15017.6|15006.6|193
1633428600000|2021-10-05 10:10:00|15019.6|15008.6|15026.6|15015.6|15029.6|15018.6|15019.6|15008.6|58
1633428900000|2021-10-05 10:15:00|15027.6|15014.6|15025.6|15014.6|15028.6|15016.6|15023.6|15012.6|35
1633429200000|2021-10-05 10:20:00|15026.6|15015.6|15033.6|15021.6|15034.6|15023.6|15024.6|15013.6|88
1633429500000|2021-10-05 10:25:00|15032.6|15020.6|15031.6|15019.6|15036.6|15025.6|15030.6|15018.6|204
1633429800000|2021-10-05 10:30:00|15030.6|15018.6|15018.6|15006.6|15032.6|15020.6|15016.6|15005.6|129
1633430100000|2021-10-05 10:35:00|15019.6|15007.6|15025.6|15013.6|15026.6|15015.6|15018.6|15006.6|115
1633430400000|2021-10-05 10:40:00|15026.6|15014.6|15022.6|15010.6|15026.6|15014.6|15017.6|15006.6|101
1633430700000|2021-10-05 10:45:00|15021.6|15011.6|15009.6|14998.6|15023.6|15011.6|15007.6|14995.6|196
1633431000000|2021-10-05 10:50:00|15010.6|14997.6|15006.6|14995.6|15012.6|15000.6|15005.6|14994.6|65
1633431300000|2021-10-05 10:55:00|15007.6|14996.6|15014.6|15002.6|15015.6|15003.6|15006.6|14994.6|79
1633431600000|2021-10-05 11:00:00|15013.6|15001.6|15015.6|15003.6|15020.6|15008.6|15011.6|15000.6|48
1633431900000|2021-10-05 11:05:00|15016.6|15004.6|15022.6|15010.6|15022.6|15011.6|15014.6|15002.6|18
1633432200000|2021-10-05 11:10:00|15023.6|15011.6|15025.6|15013.6|15026.6|15015.6|15020.6|15009.6|37
1633432500000|2021-10-05 11:15:00|15026.6|15014.6|15028.6|15016.6|15028.6|15017.6|15024.6|15013.6|133
1633432800000|2021-10-05 11:20:00|15029.6|15017.6|15020.6|15009.6|15033.6|15022.6|15017.6|15006.6|123
1633433100000|2021-10-05 11:25:00|15021.6|15010.6|15041.6|15030.6|15042.6|15031.6|15021.6|15010.6|72
1633433400000|2021-10-05 11:30:00|15042.6|15031.6|15040.6|15029.6|15042.6|15031.6|15037.6|15026.6|28
1633433700000|2021-10-05 11:35:00|15041.6|15028.6|15046.6|15035.6|15048.6|15036.6|15040.6|15028.6|118
1633434000000|2021-10-05 11:40:00|15047.6|15036.6|15042.6|15031.6|15047.6|15036.6|15042.6|15031.6|83
1633434300000|2021-10-05 11:45:00|15043.6|15030.6|15046.6|15035.6|15048.6|15037.6|15040.6|15029.6|168
1633434600000|2021-10-05 11:50:00|15047.6|15036.6|15043.6|15032.6|15050.6|15038.6|15040.6|15029.6|152
1633434900000|2021-10-05 11:55:00|15044.6|15033.6|15041.6|15029.6|15045.6|15034.6|15037.6|15026.6|139
1633435200000|2021-10-05 12:00:00|15040.6|15028.6|15040.6|15028.6|15045.6|15034.6|15038.6|15027.6|181
1633435500000|2021-10-05 12:05:00|15039.6|15027.6|15038.6|15026.6|15040.6|15028.6|15036.6|15025.6|52
1633435800000|2021-10-05 12:10:00|15039.6|15027.6|15039.6|15027.6|15042.6|15031.6|15038.6|15026.6|68
1633436100000|2021-10-05 12:15:00|15038.6|15026.6|15037.6|15025.6|15039.6|15027.6|15033.6|15022.6|50
1633436400000|2021-10-05 12:20:00|15036.6|15024.6|15035.6|15023.6|15037.6|15025.6|15031.6|15020.6|72
1633436700000|2021-10-05 12:25:00|15036.6|15024.6|15036.6|15025.6|15040.6|15028.6|15035.6|15024.6|48
1633437000000|2021-10-05 12:30:00|15037.6|15026.6|15031.6|15020.6|15038.6|15026.6|15031.6|15019.6|90
1633437300000|2021-10-05 12:35:00|15030.6|15019.6|15038.6|15027.6|15038.6|15027.6|15027.6|15016.6|110
1633437600000|2021-10-05 12:40:00|15037.6|15026.6|15040.6|15028.6|15042.6|15031.6|15035.6|15024.6|123
1633437900000|2021-10-05 12:45:00|15041.6|15029.6|15043.6|15032.6|15043.6|15032.6|15039.6|15028.6|42
1633438200000|2021-10-05 12:50:00|15042.6|15031.6|15043.6|15032.6|15044.6|15032.6|15041.6|15030.6|62
1633438500000|2021-10-05 12:55:00|15044.6|15033.6|15050.6|15038.6|15053.6|15042.6|15042.6|15031.6|243
1633438800000|2021-10-05 13:00:00|15051.6|15039.6|15041.6|15030.6|15052.6|15041.6|15039.6|15028.6|58
1633439100000|2021-10-05 13:05:00|15040.6|15029.6|15030.6|15019.6|15041.6|15030.6|15025.6|15014.6|160
1633439400000|2021-10-05 13:10:00|15029.6|15018.6|15029.6|15018.6|15034.6|15023.6|15028.6|15017.6|112
1633439700000|2021-10-05 13:15:00|15030.6|15019.6|15035.6|15023.6|15036.6|15025.6|15027.6|15016.6|82
1633440000000|2021-10-05 13:20:00|15036.6|15024.6|15026.6|15015.6|15037.6|15026.6|15024.6|15013.6|142
1633440300000|2021-10-05 13:25:00|15027.6|15016.6|15035.6|15023.6|15035.6|15024.6|15027.6|15016.6|73
1633440600000|2021-10-05 13:30:00|15034.6|15022.6|15038.6|15027.6|15048.6|15037.6|15022.6|15011.6|634
1633440900000|2021-10-05 13:35:00|15039.6|15028.6|15035.6|15024.6|15056.6|15045.6|15018.6|15007.6|876
1633441200000|2021-10-05 13:40:00|15036.6|15025.6|15031.6|15020.6|15047.6|15036.6|15027.6|15016.6|426
1633441500000|2021-10-05 13:45:00|15032.6|15021.6|15038.6|15027.6|15044.6|15033.6|15029.6|15018.6|630
1633441800000|2021-10-05 13:50:00|15039.6|15028.6|15029.6|15018.6|15040.6|15029.6|15029.6|15018.6|615
1633442100000|2021-10-05 13:55:00|15030.6|15019.6|15024.6|15013.6|15038.6|15027.6|15020.6|15008.6|497
1633442400000|2021-10-05 14:00:00|15025.6|15014.6|15033.6|15022.6|15037.6|15026.6|15024.6|15013.6|772
1633442700000|2021-10-05 14:05:00|15034.6|15023.6|15049.6|15038.6|15049.6|15038.6|15032.6|15021.6|277
1633443000000|2021-10-05 14:10:00|15051.6|15040.6|15058.6|15047.6|15061.6|15050.6|15050.6|15039.6|550
1633443300000|2021-10-05 14:15:00|15057.6|15046.6|15054.6|15042.6|15059.6|15048.6|15051.6|15040.6|295
1633443600000|2021-10-05 14:20:00|15053.6|15043.6|15064.6|15053.6|15070.6|15059.6|15052.6|15041.6|439
1633443900000|2021-10-05 14:25:00|15065.6|15054.6|15071.6|15060.6|15073.6|15062.6|15064.6|15053.6|299
1633444200000|2021-10-05 14:30:00|15072.6|15061.6|15072.6|15060.6|15078.6|15067.6|15069.6|15058.6|444
1633444500000|2021-10-05 14:35:00|15073.6|15061.6|15064.6|15053.6|15078.6|15067.6|15063.6|15052.6|268
1633444800000|2021-10-05 14:40:00|15065.6|15054.6|15077.6|15066.6|15079.6|15068.6|15064.6|15053.6|305
1633445100000|2021-10-05 14:45:00|15078.6|15067.6|15084.6|15073.6|15085.6|15074.6|15078.6|15067.6|175
1633445400000|2021-10-05 14:50:00|15085.6|15074.6|15089.6|15078.6|15090.6|15079.6|15083.6|15072.6|382
1633445700000|2021-10-05 14:55:00|15090.6|15079.6|15090.6|15079.6|15093.6|15081.6|15086.6|15074.6|256
1633446000000|2021-10-05 15:00:00|15091.6|15080.6|15098.6|15087.6|15098.6|15087.6|15090.6|15079.6|283
1633446300000|2021-10-05 15:05:00|15099.6|15088.6|15103.6|15092.6|15106.6|15095.6|15098.6|15087.6|300
1633446600000|2021-10-05 15:10:00|15104.6|15091.6|15108.6|15097.6|15109.6|15098.6|15099.6|15088.6|214
1633446900000|2021-10-05 15:15:00|15107.6|15096.6|15110.6|15099.6|15113.6|15102.6|15107.6|15096.6|251
1633447200000|2021-10-05 15:20:00|15111.6|15100.6|15106.6|15095.6|15114.6|15103.6|15105.6|15094.6|309
1633447500000|2021-10-05 15:25:00|15105.6|15094.6|15099.6|15088.6|15107.6|15096.6|15098.6|15087.6|273
1633447800000|2021-10-05 15:30:00|15100.6|15089.6|15099.6|15088.6|15101.6|15090.6|15096.6|15085.6|296
1633448100000|2021-10-05 15:35:00|15100.6|15087.6|15104.6|15093.6|15108.6|15097.6|15099.6|15087.6|299
1633448400000|2021-10-05 15:40:00|15105.6|15092.6|15100.6|15089.6|15106.6|15095.6|15100.6|15089.6|519
1633448700000|2021-10-05 15:45:00|15101.6|15090.6|15102.6|15091.6|15103.6|15092.6|15099.6|15088.6|288
1633449000000|2021-10-05 15:50:00|15103.6|15092.6|15111.6|15099.6|15111.6|15100.6|15103.6|15092.6|343
1633449300000|2021-10-05 15:55:00|15110.6|15100.6|15117.6|15106.6|15118.6|15107.6|15108.6|15097.6|341
1633449600000|2021-10-05 16:00:00|15118.6|15107.6|15114.6|15103.6|15119.6|15107.6|15111.6|15100.6|273
1633449900000|2021-10-05 16:05:00|15115.6|15104.6|15121.6|15110.6|15121.6|15110.6|15114.6|15103.6|183
1633450200000|2021-10-05 16:10:00|15120.6|15109.6|15121.6|15110.6|15124.6|15113.6|15120.6|15109.6|188
1633450500000|2021-10-05 16:15:00|15120.6|15109.6|15121.6|15109.6|15121.6|15109.6|15117.6|15106.6|172
1633450800000|2021-10-05 16:20:00|15122.6|15110.6|15115.6|15103.6|15122.6|15111.6|15113.6|15102.6|241
1633451100000|2021-10-05 16:25:00|15114.6|15104.6|15118.6|15106.6|15120.6|15109.6|15114.6|15103.6|155
1633451400000|2021-10-05 16:30:00|15117.6|15107.6|15111.6|15099.6|15120.6|15108.6|15110.6|15098.6|120
1633451700000|2021-10-05 16:35:00|15110.6|15100.6|15106.6|15095.6|15113.6|15101.6|15105.6|15094.6|57
1633452000000|2021-10-05 16:40:00|15107.6|15094.6|15106.6|15094.6|15108.6|15097.6|15104.6|15093.6|61
1633452300000|2021-10-05 16:45:00|15105.6|15095.6|15110.6|15098.6|15111.6|15100.6|15100.6|15089.6|131
1633452600000|2021-10-05 16:50:00|15109.6|15099.6|15105.6|15093.6|15111.6|15099.6|15103.6|15092.6|66
1633452900000|2021-10-05 16:55:00|15104.6|15092.6|15108.6|15096.6|15108.6|15097.6|15104.6|15092.6|41
1633453200000|2021-10-05 17:00:00|15107.6|15095.6|15099.6|15088.6|15108.6|15096.6|15099.6|15088.6|121
1633453500000|2021-10-05 17:05:00|15100.6|15087.6|15103.6|15092.6|15105.6|15094.6|15098.6|15087.6|196
1633453800000|2021-10-05 17:10:00|15104.6|15093.6|15103.6|15092.6|15108.6|15097.6|15102.6|15091.6|52
1633454100000|2021-10-05 17:15:00|15104.6|15093.6|15105.6|15094.6|15107.6|15095.6|15101.6|15090.6|81
1633454400000|2021-10-05 17:20:00|15106.6|15095.6|15104.6|15093.6|15107.6|15095.6|15102.6|15091.6|41
1633454700000|2021-10-05 17:25:00|15103.6|15092.6|15099.6|15087.6|15104.6|15093.6|15097.6|15086.6|61
1633455000000|2021-10-05 17:30:00|15098.6|15088.6|15099.6|15087.6|15105.6|15094.6|15096.6|15084.6|107
1633455300000|2021-10-05 17:35:00|15098.6|15086.6|15104.6|15093.6|15105.6|15094.6|15098.6|15086.6|78
1633455600000|2021-10-05 17:40:00|15105.6|15094.6|15112.6|15100.6|15112.6|15101.6|15105.6|15094.6|113
1633455900000|2021-10-05 17:45:00|15113.6|15101.6|15111.6|15099.6|15113.6|15102.6|15108.6|15097.6|45
1633456200000|2021-10-05 17:50:00|15112.6|15100.6|15109.6|15098.6|15114.6|15102.6|15109.6|15098.6|43
1633456500000|2021-10-05 17:55:00|15110.6|15099.6|15110.6|15098.6|15110.6|15099.6|15106.6|15095.6|34
1633456800000|2021-10-05 18:00:00|15109.6|15099.6|15111.6|15099.6|15114.6|15103.6|15108.6|15097.6|27
1633457100000|2021-10-05 18:05:00|15110.6|15100.6|15109.6|15098.6|15111.6|15100.6|15108.6|15097.6|10
1633457400000|2021-10-05 18:10:00|15110.6|15097.6|15111.6|15099.6|15112.6|15101.6|15108.6|15097.6|49
1633457700000|2021-10-05 18:15:00|15112.6|15100.6|15111.6|15100.6|15112.6|15101.6|15110.6|15099.6|44
1633458000000|2021-10-05 18:20:00|15112.6|15101.6|15111.6|15100.6|15112.6|15101.6|15108.6|15097.6|57
1633458300000|2021-10-05 18:25:00|15112.6|15101.6|15117.6|15106.6|15118.6|15107.6|15112.6|15101.6|110
1633458600000|2021-10-05 18:30:00|15116.6|15105.6|15117.6|15106.6|15120.6|15109.6|15116.6|15104.6|47
1633458900000|2021-10-05 18:35:00|15118.6|15107.6|15118.6|15107.6|15119.6|15107.6|15113.6|15102.6|83
1633459200000|2021-10-05 18:40:00|15119.6|15106.6|15119.1|15109.1|15121.6|15110.6|15117.6|15106.6|105
1633459500000|2021-10-05 18:45:00|15119.6|15109.6|15118.1|15108.1|15120.6|15110.6|15116.6|15106.6|93
1633459800000|2021-10-05 18:50:00|15118.6|15108.6|15117.1|15107.1|15121.1|15111.1|15117.1|15107.1|66
1633460100000|2021-10-05 18:55:00|15117.6|15107.6|15114.6|15104.6|15119.6|15109.6|15113.1|15103.1|188
1633460400000|2021-10-05 19:00:00|15114.1|15104.1|15118.6|15108.6|15120.1|15110.1|15112.1|15102.1|156
1633460700000|2021-10-05 19:05:00|15119.1|15109.1|15120.6|15110.6|15121.6|15111.6|15116.1|15106.1|116
1633461000000|2021-10-05 19:10:00|15120.1|15110.1|15123.1|15113.1|15123.1|15113.1|15114.1|15104.1|179
1633461300000|2021-10-05 19:15:00|15122.6|15112.6|15120.6|15110.6|15123.6|15113.6|15118.1|15108.1|80
1633461600000|2021-10-05 19:20:00|15120.1|15110.1|15108.1|15098.1|15120.1|15110.1|15107.1|15097.1|77
1633461900000|2021-10-05 19:25:00|15108.6|15098.6|15105.1|15095.1|15110.6|15100.6|15104.1|15094.1|86
1633462200000|2021-10-05 19:30:00|15104.1|15094.1|15102.1|15092.1|15108.1|15098.1|15097.1|15087.1|284
1633462500000|2021-10-05 19:35:00|15101.1|15091.1|15096.6|15086.6|15105.1|15095.1|15095.1|15085.1|227
1633462800000|2021-10-05 19:40:00|15096.1|15086.1|15101.1|15091.1|15102.1|15092.1|15095.1|15085.1|67
1633463100000|2021-10-05 19:45:00|15099.6|15089.6|15097.6|15087.6|15100.1|15090.1|15095.1|15085.1|122
1633463400000|2021-10-05 19:50:00|15098.1|15088.1|15071.1|15061.1|15098.6|15088.6|15070.1|15060.1|483
1633463700000|2021-10-05 19:55:00|15070.6|15060.6|15063.6|15053.6|15072.1|15062.1|15063.1|15053.1|326
1633464000000|2021-10-05 20:00:00|15064.1|15054.1|15072.6|15062.6|15073.6|15063.6|15063.1|15053.1|74
1633464300000|2021-10-05 20:05:00|15072.1|15062.1|15078.6|15068.6|15079.1|15069.1|15072.1|15062.1|50
1633464600000|2021-10-05 20:10:00|15078.1|15068.1|15076.6|15066.6|15079.6|15069.6|15076.1|15066.1|50
1633464900000|2021-10-05 20:15:00|15076.1|15066.1|15075.1|15065.1|15078.6|15068.6|15074.6|15064.6|22
1633465200000|2021-10-05 20:20:00|15075.6|15065.6|15074.6|15064.6|15076.1|15066.1|15073.6|15063.6|21
1633465500000|2021-10-05 20:25:00|15074.1|15064.1|15074.6|15064.6|15075.1|15065.1|15072.6|15062.6|10
1633465800000|2021-10-05 20:30:00|15074.1|15064.1|15073.6|15063.6|15075.6|15065.6|15070.1|15060.1|28
1633466100000|2021-10-05 20:35:00|15073.1|15063.1|15070.6|15060.6|15073.1|15063.1|15069.6|15059.6|10
1633466400000|2021-10-05 20:40:00|15070.1|15060.1|15068.1|15058.1|15071.6|15061.6|15068.1|15058.1|18
1633466700000|2021-10-05 20:45:00|15068.6|15058.6|15067.6|15057.6|15073.6|15063.6|15067.1|15057.1|30
1633467000000|2021-10-05 20:50:00|15068.1|15058.1|15074.6|15064.6|15075.6|15065.6|15067.6|15057.6|11
1633467300000|2021-10-05 20:55:00|15075.1|15065.1|15068.1|15058.1|15076.1|15066.1|15068.1|15058.1|4
1633467600000|2021-10-05 21:00:00|15067.6|15057.6|15066.6|15056.6|15075.6|15065.6|15063.1|15053.1|2
1633467900000|2021-10-05 21:05:00|15066.1|15056.1|15066.1|15056.1|15066.1|15056.1|15066.1|15056.1|1
1633468200000|2021-10-05 21:10:00|15067.6|15057.6|15073.1|15063.1|15073.6|15063.6|15066.6|15056.6|2
1633468500000|2021-10-05 21:15:00|15081.6|15057.6|15081.5|15057.5|15081.6|15057.6|15081.5|15057.5|0
1633468800000|2021-10-05 21:20:00|15081.1|15057.1|15081.4|15057.4|15081.6|15057.6|15080.9|15056.9|0
1633469100000|2021-10-05 21:25:00|15082|15058|15082.9|15058.9|15082.9|15058.9|15081.9|15057.9|0
1633469400000|2021-10-05 21:30:00|15082.4|15058.4|15081.6|15057.6|15082.4|15058.4|15081.5|15057.5|0
1633469700000|2021-10-05 21:35:00|15081.7|15057.7|15081.4|15057.4|15081.8|15057.8|15081.4|15057.4|0
1633470000000|2021-10-05 21:40:00|15081.3|15057.3|15081.6|15057.6|15081.6|15057.6|15081.3|15057.3|0
1633470300000|2021-10-05 21:45:00|15081.8|15057.8|15082.1|15058.1|15082.2|15058.2|15081.7|15057.7|0
1633470600000|2021-10-05 21:50:00|15081.9|15057.9|15082.3|15058.3|15082.3|15058.3|15081.9|15057.9|0
1633470900000|2021-10-05 21:55:00|15082.4|15058.4|15081.4|15057.4|15082.7|15058.7|15081.3|15057.3|0
1633471200000|2021-10-05 22:00:00|15080|15056|15089.6|15065.6|15090.3|15066.3|15077.9|15053.9|0
1633471500000|2021-10-05 22:05:00|15089.3|15065.3|15090|15066|15091.4|15067.4|15088.6|15064.6|0
1633471800000|2021-10-05 22:10:00|15091.4|15067.4|15090.7|15066.7|15091.4|15067.4|15086.5|15062.5|0
1633472100000|2021-10-05 22:15:00|15091.4|15067.4|15090.1|15066.1|15092.8|15068.8|15087.9|15063.9|0
1633472400000|2021-10-05 22:20:00|15090.8|15066.8|15091.5|15067.5|15091.5|15067.5|15088.7|15064.7|0
1633472700000|2021-10-05 22:25:00|15090.8|15066.8|15089.4|15065.4|15092.2|15068.2|15089.4|15065.4|0
1633473000000|2021-10-05 22:30:00|15089.1|15065.1|15089.4|15065.4|15089.4|15065.4|15085.3|15061.3|0
1633473300000|2021-10-05 22:35:00|15089.1|15065.1|15088.7|15064.7|15089.4|15065.4|15088|15064|0
1633473600000|2021-10-05 22:40:00|15089.4|15065.4|15089.4|15065.4|15090.8|15066.8|15088|15064|0
1633473900000|2021-10-05 22:45:00|15089.1|15065.1|15089.4|15065.4|15090.1|15066.1|15088|15064|0
1633474200000|2021-10-05 22:50:00|15088.7|15064.7|15088.2|15064.2|15091|15067|15085.4|15061.4|0
1633474500000|2021-10-05 22:55:00|15089.6|15065.6|15089.6|15065.6|15091|15067|15088.9|15064.9|0
1633474800000|2021-10-05 23:00:00|15089.9|15065.9|15088.8|15064.8|15090.9|15066.9|15088.4|15064.4|0
1633475100000|2021-10-05 23:05:00|15089.5|15065.5|15082.5|15058.5|15089.5|15065.5|15081.1|15057.1|0
1633475400000|2021-10-05 23:10:00|15081.8|15057.8|15078.4|15054.4|15083.2|15059.2|15077|15053|0
1633475700000|2021-10-05 23:15:00|15077.7|15053.7|15072.1|15048.1|15078.4|15054.4|15070|15046|0
1633476000000|2021-10-05 23:20:00|15071.7|15047.7|15067.1|15043.1|15073.5|15049.5|15066.5|15042.5|0
1633476300000|2021-10-05 23:25:00|15067.8|15043.8|15066.4|15042.4|15067.8|15043.8|15065|15041|0
1633476600000|2021-10-05 23:30:00|15067.1|15043.1|15071.9|15047.9|15071.9|15047.9|15064.2|15040.2|0
1633476900000|2021-10-05 23:35:00|15072.2|15048.2|15071.8|15047.8|15072.2|15048.2|15069.4|15045.4|0
1633477200000|2021-10-05 23:40:00|15071.5|15047.5|15067.3|15043.3|15071.5|15047.5|15066.6|15042.6|0
1633477500000|2021-10-05 23:45:00|15066.9|15042.9|15061.1|15037.1|15068.5|15044.5|15061.1|15037.1|0
1633477800000|2021-10-05 23:50:00|15061.7|15037.7|15065.9|15041.9|15066.6|15042.6|15061.7|15037.7|0
1633478100000|2021-10-05 23:55:00|15066.3|15042.3|15063.8|15039.8|15068.7|15044.7|15063.8|15039.8|0
1633478400000|2021-10-06 00:00:00|15064.5|15040.5|15064.5|15040.5|15068|15044|15061.1|15037.1|0
1633478700000|2021-10-06 00:05:00|15065.2|15041.2|15067.3|15043.3|15072.2|15048.2|15064.5|15040.5|0
1633479000000|2021-10-06 00:10:00|15066.9|15042.9|15067.3|15043.3|15068|15044|15062.4|15038.4|0
1633479300000|2021-10-06 00:15:00|15066.6|15042.6|15071.8|15047.8|15072.1|15048.1|15064.6|15040.6|0
1633479600000|2021-10-06 00:20:00|15070.9|15046.9|15087|15063|15087|15063|15068|15044|0
1633479900000|2021-10-06 00:25:00|15086.5|15062.5|15090.4|15066.4|15091.2|15067.2|15084.4|15060.4|0
1633480200000|2021-10-06 00:30:00|15090.3|15066.3|15090.7|15066.7|15097.7|15073.7|15088.5|15064.5|0
1633480500000|2021-10-06 00:35:00|15090.9|15066.9|15086.9|15062.9|15095.8|15071.8|15085.9|15061.9|0
1633480800000|2021-10-06 00:40:00|15087.4|15063.4|15087.9|15063.9|15090.9|15066.9|15082.1|15058.1|0
1633481100000|2021-10-06 00:45:00|15088.1|15064.1|15088.1|15064.1|15093.5|15069.5|15086.1|15062.1|0
1633481400000|2021-10-06 00:50:00|15087.9|15063.9|15086.8|15062.8|15088.9|15064.9|15081.7|15057.7|0
1633481700000|2021-10-06 00:55:00|15086.4|15062.4|15085.2|15061.2|15088|15064|15083.1|15059.1|0
1633482000000|2021-10-06 01:00:00|15089.6|15079.6|15042.6|15032.6|15089.6|15079.6|15033.6|15023.6|2319
1633482300000|2021-10-06 01:05:00|15040.6|15030.6|15027.6|15017.6|15045.6|15035.6|15023.6|15013.6|1734
1633482600000|2021-10-06 01:10:00|15025.6|15015.6|15025.6|15015.6|15031.6|15021.6|15023.6|15013.6|547
1633482900000|2021-10-06 01:15:00|15024.6|15014.6|15021.6|15011.6|15028.6|15018.6|15007.6|14997.6|1377
1633483200000|2021-10-06 01:20:00|15020.6|15010.6|14993.6|14983.6|15027.6|15017.6|14989.6|14979.6|1613
1633483500000|2021-10-06 01:25:00|14992.6|14982.6|14967.6|14957.6|14999.6|14989.6|14964.6|14954.6|1717
1633483800000|2021-10-06 01:30:00|14966.6|14956.6|14913.6|14903.6|14995.6|14985.6|14913.6|14903.6|5702
1633484100000|2021-10-06 01:35:00|14915.6|14905.6|14881.6|14871.6|14930.6|14920.6|14878.6|14868.6|4457
1633484400000|2021-10-06 01:40:00|14879.6|14869.6|14839.6|14829.6|14904.6|14894.6|14839.6|14829.6|4834
1633484700000|2021-10-06 01:45:00|14837.6|14827.6|14867.6|14857.6|14872.6|14862.6|14829.6|14819.6|3146
1633485000000|2021-10-06 01:50:00|14869.6|14859.6|14837.6|14827.6|14875.6|14865.6|14823.6|14813.6|2274
1633485300000|2021-10-06 01:55:00|14834.6|14824.6|14875.6|14865.6|14881.6|14871.6|14833.6|14823.6|1569
1633485600000|2021-10-06 02:00:00|14874.6|14864.6|14882.6|14872.6|14886.6|14876.6|14854.6|14844.6|1865
1633485900000|2021-10-06 02:05:00|14880.6|14870.6|14883.6|14873.6|14898.6|14888.6|14863.6|14853.6|1853
1633486200000|2021-10-06 02:10:00|14881.6|14871.6|14897.6|14887.6|14906.6|14896.6|14870.6|14860.6|1093
1633486500000|2021-10-06 02:15:00|14902.6|14892.6|14899.6|14889.6|14902.6|14892.6|14877.6|14867.6|805
1633486800000|2021-10-06 02:20:00|14896.6|14886.6|14945.6|14935.6|14955.6|14945.6|14884.6|14874.6|2554
1633487100000|2021-10-06 02:25:00|14944.6|14934.6|14905.6|14895.6|14948.6|14938.6|14905.6|14895.6|923
1633487400000|2021-10-06 02:30:00|14906.6|14896.6|14908.6|14898.6|14910.6|14900.6|14884.6|14874.6|1426
1633487700000|2021-10-06 02:35:00|14907.6|14897.6|14930.6|14920.6|14941.6|14931.6|14906.6|14896.6|789
1633488000000|2021-10-06 02:40:00|14931.6|14921.6|14926.6|14916.6|14943.6|14933.6|14924.6|14914.6|675
1633488300000|2021-10-06 02:45:00|14927.6|14917.6|14912.6|14902.6|14929.6|14919.6|14892.6|14882.6|817
1633488600000|2021-10-06 02:50:00|14914.6|14904.6|14906.6|14896.6|14916.6|14906.6|14891.6|14881.6|1084
1633488900000|2021-10-06 02:55:00|14907.6|14897.6|14937.6|14927.6|14941.6|14931.6|14907.6|14897.6|739
1633489200000|2021-10-06 03:00:00|14936.6|14926.6|14921.6|14911.6|14937.6|14927.6|14918.6|14908.6|724
1633489500000|2021-10-06 03:05:00|14922.6|14912.6|14931.6|14921.6|14946.6|14936.6|14917.6|14907.6|772
1633489800000|2021-10-06 03:10:00|14930.6|14920.6|14936.6|14926.6|14940.6|14930.6|14925.6|14915.6|483
1633490100000|2021-10-06 03:15:00|14938.6|14928.6|14946.6|14936.6|14951.6|14941.6|14931.6|14921.6|764
1633490400000|2021-10-06 03:20:00|14947.6|14937.6|14973.6|14963.6|14973.6|14963.6|14942.6|14932.6|1099
1633490700000|2021-10-06 03:25:00|14970.6|14960.6|14955.6|14945.6|14973.6|14963.6|14950.6|14940.6|601
1633491000000|2021-10-06 03:30:00|14956.6|14946.6|14940.6|14930.6|14959.6|14949.6|14940.6|14930.6|579
1633491300000|2021-10-06 03:35:00|14939.6|14929.6|14941.6|14931.6|14943.6|14933.6|14929.6|14919.6|404
1633491600000|2021-10-06 03:40:00|14939.6|14929.6|14938.6|14928.6|14940.6|14930.6|14928.6|14918.6|230
1633491900000|2021-10-06 03:45:00|14939.6|14929.6|14944.6|14934.6|14947.6|14937.6|14939.6|14929.6|194
1633492200000|2021-10-06 03:50:00|14947.6|14937.6|14955.6|14945.6|14955.6|14945.6|14940.6|14930.6|196
1633492500000|2021-10-06 03:55:00|14956.6|14946.6|14948.6|14938.6|14959.6|14949.6|14948.6|14938.6|248
1633492800000|2021-10-06 04:00:00|14950.6|14940.6|14945.6|14935.6|14951.6|14941.6|14944.6|14934.6|142
1633493100000|2021-10-06 04:05:00|14946.6|14936.6|14939.6|14929.6|14947.6|14937.6|14932.6|14922.6|179
1633493400000|2021-10-06 04:10:00|14937.6|14927.6|14937.6|14927.6|14939.6|14929.6|14935.6|14925.6|88
1633493700000|2021-10-06 04:15:00|14938.6|14928.6|14940.6|14930.6|14943.6|14933.6|14936.6|14926.6|90
1633494000000|2021-10-06 04:20:00|14939.6|14929.6|14939.6|14929.6|14942.6|14932.6|14937.6|14927.6|135
1633494300000|2021-10-06 04:25:00|14938.6|14928.6|14936.6|14926.6|14940.6|14930.6|14934.6|14924.6|135
1633494600000|2021-10-06 04:30:00|14935.6|14925.6|14938.6|14928.6|14940.6|14930.6|14932.6|14922.6|100
1633494900000|2021-10-06 04:35:00|14937.6|14927.6|14934.6|14924.6|14937.6|14927.6|14931.6|14921.6|74
1633495200000|2021-10-06 04:40:00|14932.6|14922.6|14926.6|14916.6|14936.6|14926.6|14920.6|14910.6|350
1633495500000|2021-10-06 04:45:00|14927.6|14917.6|14928.6|14918.6|14937.6|14927.6|14925.6|14915.6|292
1633495800000|2021-10-06 04:50:00|14929.6|14919.6|14935.6|14925.6|14941.6|14931.6|14929.6|14919.6|269
1633496100000|2021-10-06 04:55:00|14936.6|14926.6|14929.6|14919.6|14936.6|14926.6|14926.6|14916.6|489
1633496400000|2021-10-06 05:00:00|14930.6|14920.6|14942.6|14932.6|14942.6|14932.6|14916.6|14906.6|980
1633496700000|2021-10-06 05:05:00|14941.6|14931.6|14983.6|14973.6|14983.6|14973.6|14939.6|14929.6|1376
1633497000000|2021-10-06 05:10:00|14982.6|14972.6|15005.6|14995.6|15008.6|14998.6|14980.6|14970.6|2753
1633497300000|2021-10-06 05:15:00|15007.6|14997.6|14995.6|14985.6|15014.6|15004.6|14983.6|14973.6|1637
1633497600000|2021-10-06 05:20:00|14997.6|14987.6|14981.6|14971.6|15001.6|14991.6|14978.6|14968.6|605
1633497900000|2021-10-06 05:25:00|14982.6|14972.6|14995.6|14985.6|15000.6|14990.6|14981.6|14971.6|721
1633498200000|2021-10-06 05:30:00|14997.6|14987.6|14981.6|14971.6|15000.6|14990.6|14978.6|14968.6|595
1633498500000|2021-10-06 05:35:00|14980.6|14970.6|14970.6|14960.6|14981.6|14971.6|14961.6|14951.6|646
1633498800000|2021-10-06 05:40:00|14969.6|14959.6|14968.6|14958.6|14977.6|14967.6|14967.6|14957.6|331
1633499100000|2021-10-06 05:45:00|14969.6|14959.6|14973.6|14963.6|14973.6|14963.6|14964.6|14954.6|459
1633499400000|2021-10-06 05:50:00|14974.6|14964.6|14976.6|14966.6|14979.6|14969.6|14971.6|14961.6|570
1633499700000|2021-10-06 05:55:00|14975.6|14965.6|14966.6|14956.6|14975.6|14965.6|14966.6|14956.6|431
1633500000000|2021-10-06 06:00:00|14967.6|14957.6|14965.6|14955.6|14968.6|14958.6|14957.6|14947.6|694
1633500300000|2021-10-06 06:05:00|14964.6|14954.6|14966.6|14956.6|14967.6|14957.6|14947.6|14937.6|656
1633500600000|2021-10-06 06:10:00|14965.6|14955.6|14961.6|14951.6|14971.6|14961.6|14955.6|14945.6|627
1633500900000|2021-10-06 06:15:00|14962.6|14952.6|14977.6|14967.6|14980.6|14970.6|14960.6|14950.6|746
1633501200000|2021-10-06 06:20:00|14976.6|14966.6|14994.6|14984.6|15000.6|14990.6|14975.6|14965.6|1197
1633501500000|2021-10-06 06:25:00|14995.6|14985.6|14998.6|14988.6|15003.6|14993.6|14991.6|14981.6|479
1633501800000|2021-10-06 06:30:00|14999.6|14989.6|15007.6|14997.6|15009.6|14999.6|14993.6|14983.6|601
1633502100000|2021-10-06 06:35:00|15008.6|14998.6|15015.6|15005.6|15016.6|15006.6|15003.6|14993.6|818
1633502400000|2021-10-06 06:40:00|15016.6|15006.6|15011.6|15001.6|15018.6|15008.6|15006.6|14996.6|791
1633502700000|2021-10-06 06:45:00|15010.6|15000.6|15019.6|15009.6|15019.6|15009.6|15009.6|14999.6|388
1633503000000|2021-10-06 06:50:00|15017.6|15007.6|15019.6|15009.6|15023.6|15013.6|15013.6|15003.6|545
1633503300000|2021-10-06 06:55:00|15018.6|15008.6|15019.6|15009.6|15021.6|15011.6|15013.6|15003.6|587
1633503600000|2021-10-06 07:00:00|15021.6|15010.6|14999.6|14988.6|15021.6|15010.6|14999.6|14988.6|652
1633503900000|2021-10-06 07:05:00|15000.6|14987.6|14988.6|14976.6|15000.6|14987.6|14983.6|14971.6|667
1633504200000|2021-10-06 07:10:00|14989.6|14977.6|14981.6|14969.6|14993.6|14982.6|14975.6|14964.6|1021
1633504500000|2021-10-06 07:15:00|14980.6|14970.6|14983.6|14971.6|14990.6|14979.6|14977.6|14965.6|450
1633504800000|2021-10-06 07:20:00|14982.6|14970.6|14974.6|14963.6|14983.6|14972.6|14971.6|14959.6|609
1633505100000|2021-10-06 07:25:00|14973.6|14962.6|14981.6|14969.6|14984.6|14973.6|14966.6|14955.6|399
1633505400000|2021-10-06 07:30:00|14980.6|14970.6|14971.6|14960.6|14982.6|14970.6|14969.6|14958.6|333
1633505700000|2021-10-06 07:35:00|14972.6|14959.6|14968.6|14956.6|14972.6|14961.6|14962.6|14951.6|242
1633506000000|2021-10-06 07:40:00|14967.6|14957.6|14972.6|14960.6|14973.6|14962.6|14966.6|14954.6|359
1633506300000|2021-10-06 07:45:00|14971.6|14959.6|14965.6|14954.6|14971.6|14960.6|14959.6|14948.6|595
1633506600000|2021-10-06 07:50:00|14966.6|14955.6|14971.6|14960.6|14972.6|14960.6|14966.6|14954.6|521
1633506900000|2021-10-06 07:55:00|14972.6|14961.6|14975.6|14964.6|14976.6|14964.6|14966.6|14955.6|532
1633507200000|2021-10-06 08:00:00|14974.6|14963.6|14974.6|14962.6|14977.6|14965.6|14966.6|14955.6|715
1633507500000|2021-10-06 08:05:00|14973.6|14961.6|14968.6|14957.6|14975.6|14964.6|14965.6|14953.6|419
1633507800000|2021-10-06 08:10:00|14967.6|14956.6|14981.6|14969.6|14985.6|14973.6|14966.6|14955.6|289
1633508100000|2021-10-06 08:15:00|14980.6|14970.6|14981.6|14970.6|14983.6|14972.6|14972.6|14961.6|280
1633508400000|2021-10-06 08:20:00|14980.6|14969.6|14985.6|14974.6|14986.6|14974.6|14975.6|14964.6|222
1633508700000|2021-10-06 08:25:00|14984.6|14973.6|14989.6|14977.6|14991.6|14979.6|14982.6|14970.6|398
1633509000000|2021-10-06 08:30:00|15000.4|14976.4|15000.8|14976.8|15010.7|14986.7|14997.8|14973.8|0
1633509300000|2021-10-06 08:35:00|15000.4|14976.4|14993.1|14969.1|15008.1|14984.1|14989.3|14965.3|132
1633509600000|2021-10-06 08:40:00|14992.2|14968.2|15006.3|14982.3|15011.7|14987.7|14987|14963|0
1633509900000|2021-10-06 08:45:00|15006.8|14982.8|14978.2|14954.2|15007.3|14983.3|14977|14953|0
1633510200000|2021-10-06 08:50:00|14977.8|14953.8|14977.9|14953.9|14989.8|14965.8|14973.8|14949.8|0
1633510500000|2021-10-06 08:55:00|14978.4|14954.4|14983|14959|14989.8|14965.8|14978.1|14954.1|0
1633510800000|2021-10-06 09:00:00|14982.7|14958.7|14979.6|14968.6|14987.6|14974.6|14967.6|14956.6|475
1633511100000|2021-10-06 09:05:00|14978.6|14967.6|14978.6|14967.6|14978.6|14967.6|14975.6|14963.6|215
1633511400000|2021-10-06 09:10:00|14977.6|14966.6|14968.6|14956.6|14979.6|14968.6|14966.6|14954.6|144
1633511700000|2021-10-06 09:15:00|14967.6|14952.6|14958.6|14946.6|14967.6|14953.6|14951.6|14940.6|303
1633512000000|2021-10-06 09:20:00|14959.6|14947.6|14953.6|14942.6|14960.6|14949.6|14950.6|14939.6|151
1633512300000|2021-10-06 09:25:00|14954.6|14941.6|14951.6|14939.6|14954.6|14943.6|14947.6|14936.6|206
1633512600000|2021-10-06 09:30:00|14950.6|14938.6|14964.6|14953.6|14966.6|14955.6|14945.6|14934.6|188
1633512900000|2021-10-06 09:35:00|14963.6|14952.6|14943.6|14932.6|14964.6|14952.6|14936.6|14925.6|584
1633513200000|2021-10-06 09:40:00|14942.6|14931.6|14945.6|14934.6|14953.6|14941.6|14938.6|14927.6|265
1633513500000|2021-10-06 09:45:00|14946.6|14935.6|14955.6|14944.6|14957.6|14945.6|14944.6|14933.6|212
1633513800000|2021-10-06 09:50:00|14956.6|14943.6|14962.6|14950.6|14965.6|14953.6|14953.6|14941.6|225
1633514100000|2021-10-06 09:55:00|14961.6|14951.6|14962.6|14950.6|14964.6|14953.6|14956.6|14944.6|120
1633514400000|2021-10-06 10:00:00|14961.6|14951.6|14962.6|14950.6|14964.6|14953.6|14955.6|14944.6|144
1633514700000|2021-10-06 10:05:00|14961.6|14949.6|14962.6|14951.6|14966.6|14954.6|14953.6|14942.6|113
1633515000000|2021-10-06 10:10:00|14961.6|14950.6|14966.6|14955.6|14967.6|14956.6|14959.6|14948.6|102
1633515300000|2021-10-06 10:15:00|14963.6|14954.6|14969.6|14958.6|14972.6|14961.6|14961.6|14950.6|213
1633515600000|2021-10-06 10:20:00|14968.6|14957.6|14960.6|14949.6|14968.6|14957.6|14953.6|14942.6|161
1633515900000|2021-10-06 10:25:00|14961.6|14950.6|14969.6|14958.6|14969.6|14958.6|14961.6|14950.6|80
1633516200000|2021-10-06 10:30:00|14970.6|14959.6|14957.6|14946.6|14970.6|14959.6|14955.6|14943.6|136
1633516500000|2021-10-06 10:35:00|14956.6|14945.6|14959.6|14948.6|14959.6|14948.6|14953.6|14941.6|120
1633516800000|2021-10-06 10:40:00|14960.6|14949.6|14959.6|14947.6|14965.6|14954.6|14958.6|14946.6|101
1633517100000|2021-10-06 10:45:00|14958.6|14948.6|14955.6|14944.6|14959.6|14948.6|14952.6|14941.6|53
1633517400000|2021-10-06 10:50:00|14954.6|14943.6|14953.6|14941.6|14955.6|14944.6|14946.6|14935.6|207
1633517700000|2021-10-06 10:55:00|14952.6|14942.6|14970.6|14958.6|14971.6|14960.6|14950.6|14939.6|218
1633518000000|2021-10-06 11:00:00|14969.6|14959.6|14969.6|14958.6|14974.6|14963.6|14964.6|14953.6|304
1633518300000|2021-10-06 11:05:00|14970.6|14959.6|14970.6|14959.6|14975.6|14963.6|14969.6|14957.6|150
1633518600000|2021-10-06 11:10:00|14971.6|14960.6|14984.6|14973.6|14984.6|14973.6|14970.6|14959.6|224
1633518900000|2021-10-06 11:15:00|14983.6|14972.6|14986.6|14975.6|14990.6|14979.6|14983.6|14972.6|177
1633519200000|2021-10-06 11:20:00|14985.6|14974.6|14985.6|14974.6|14988.6|14977.6|14983.6|14971.6|215
1633519500000|2021-10-06 11:25:00|14986.6|14975.6|14991.6|14980.6|14997.6|14985.6|14984.6|14972.6|409
1633519800000|2021-10-06 11:30:00|14989.6|14978.6|14983.6|14972.6|14998.6|14987.6|14981.6|14970.6|244
1633520100000|2021-10-06 11:35:00|14984.6|14974.6|14988.6|14977.6|14993.6|14982.6|14984.6|14973.6|118
1633520400000|2021-10-06 11:40:00|14989.6|14976.6|14989.6|14977.6|14994.6|14983.6|14986.6|14975.6|103
1633520700000|2021-10-06 11:45:00|14991.6|14978.6|14993.6|14982.6|14994.6|14982.6|14988.6|14977.6|91
1633521000000|2021-10-06 11:50:00|14992.6|14981.6|14997.6|14985.6|14997.6|14986.6|14992.6|14981.6|89
1633521300000|2021-10-06 11:55:00|14998.6|14986.6|15007.6|14996.6|15010.6|14999.6|14997.6|14985.6|392
1633521600000|2021-10-06 12:00:00|15008.6|14995.6|15011.6|15000.6|15011.6|15000.6|15005.6|14994.6|152
1633521900000|2021-10-06 12:05:00|15010.6|14999.6|15008.6|14997.6|15013.6|15002.6|15008.6|14997.6|107
1633522200000|2021-10-06 12:10:00|15009.6|14996.6|15018.6|15007.6|15019.6|15008.6|15007.6|14996.6|210
1633522500000|2021-10-06 12:15:00|15017.6|15005.6|14995.6|14984.6|15017.6|15005.6|14995.6|14984.6|194
1633522800000|2021-10-06 12:20:00|14996.6|14985.6|15014.6|15002.6|15014.6|15003.6|14996.6|14985.6|193
1633523100000|2021-10-06 12:25:00|15013.6|15001.6|15020.6|15009.6|15022.6|15011.6|15011.6|15000.6|292
1633523400000|2021-10-06 12:30:00|15021.6|15010.6|15021.6|15010.6|15024.6|15012.6|15018.6|15007.6|200
1633523700000|2021-10-06 12:35:00|15022.6|15011.6|15017.6|15005.6|15024.6|15013.6|15013.6|15001.6|129
1633524000000|2021-10-06 12:40:00|15018.6|15006.6|15018.6|15006.6|15023.6|15012.6|15015.6|15003.6|91
1633524300000|2021-10-06 12:45:00|15019.6|15007.6|15010.6|14999.6|15020.6|15008.6|15009.6|14998.6|81
1633524600000|2021-10-06 12:50:00|15011.6|15000.6|14990.6|14979.6|15012.6|15001.6|14989.6|14977.6|233
1633524900000|2021-10-06 12:55:00|14991.6|14980.6|14995.6|14983.6|14998.6|14987.6|14987.6|14975.6|102
1633525200000|2021-10-06 13:00:00|14994.6|14982.6|14999.6|14988.6|15004.6|14993.6|14993.6|14982.6|97
1633525500000|2021-10-06 13:05:00|15000.6|14989.6|15004.6|14993.6|15006.6|14995.6|14994.6|14983.6|126
1633525800000|2021-10-06 13:10:00|15005.6|14992.6|15011.6|15000.6|15013.6|15002.6|15003.6|14992.6|194
1633526100000|2021-10-06 13:15:00|15012.6|14999.6|15004.6|14992.6|15013.6|15002.6|15003.6|14992.6|155
1633526400000|2021-10-06 13:20:00|15005.6|14993.6|14996.6|14985.6|15006.6|14995.6|14995.6|14983.6|83
1633526700000|2021-10-06 13:25:00|14997.6|14984.6|14990.6|14978.6|14999.6|14988.6|14984.6|14973.6|161
1633527000000|2021-10-06 13:30:00|14989.6|14976.6|15018.6|15007.6|15018.6|15007.6|14981.6|14970.6|684
1633527300000|2021-10-06 13:35:00|15019.6|15008.6|15026.6|15014.6|15035.6|15024.6|15019.6|15008.6|705
1633527600000|2021-10-06 13:40:00|15027.6|15015.6|15028.6|15017.6|15034.6|15023.6|15021.6|15010.6|456
1633527900000|2021-10-06 13:45:00|15029.6|15016.6|15010.6|14998.6|15030.6|15019.6|15008.6|14997.6|389
1633528200000|2021-10-06 13:50:00|15009.6|14997.6|14988.6|14977.6|15013.6|15002.6|14984.6|14972.6|321
1633528500000|2021-10-06 13:55:00|14989.6|14976.6|14987.6|14976.6|14991.6|14980.6|14974.6|14962.6|256
1633528800000|2021-10-06 14:00:00|14985.6|14975.6|14965.6|14954.6|14987.6|14975.6|14959.6|14948.6|502
1633529100000|2021-10-06 14:05:00|14964.6|14953.6|14977.6|14966.6|14981.6|14969.6|14956.6|14944.6|489
1633529400000|2021-10-06 14:10:00|14976.6|14965.6|15002.6|14991.6|15003.6|14992.6|14969.6|14958.6|377
1633529700000|2021-10-06 14:15:00|15001.6|14990.6|14988.6|14976.6|15002.6|14991.6|14981.6|14970.6|379
1633530000000|2021-10-06 14:20:00|14987.6|14975.6|15029.6|15018.6|15032.6|15021.6|14987.6|14975.6|892
1633530300000|2021-10-06 14:25:00|15030.6|15019.6|15015.6|15004.6|15033.6|15021.6|15015.6|15004.6|550
1633530600000|2021-10-06 14:30:00|15014.6|15003.6|15024.6|15013.6|15031.6|15020.6|15014.6|15003.6|495
1633530900000|2021-10-06 14:35:00|15025.6|15014.6|15020.6|15008.6|15026.6|15015.6|15009.6|14998.6|297
1633531200000|2021-10-06 14:40:00|15019.6|15009.6|15009.6|14997.6|15020.6|15009.6|15008.6|14997.6|172
1633531500000|2021-10-06 14:45:00|15008.6|14998.6|15015.6|15004.6|15015.6|15004.6|15001.6|14990.6|314
1633531800000|2021-10-06 14:50:00|15016.6|15005.6|15033.6|15022.6|15033.6|15022.6|15010.6|14998.6|402
1633532100000|2021-10-06 14:55:00|15032.6|15020.6|15034.6|15023.6|15034.6|15023.6|15016.6|15005.6|513
1633532400000|2021-10-06 15:00:00|15033.6|15022.6|15046.6|15035.6|15046.6|15035.6|15030.6|15018.6|846
1633532700000|2021-10-06 15:05:00|15045.6|15034.6|15048.6|15037.6|15048.6|15037.6|15038.6|15026.6|527
1633533000000|2021-10-06 15:10:00|15051.6|15040.6|15063.6|15052.6|15065.6|15054.6|15043.6|15031.6|1095
1633533300000|2021-10-06 15:15:00|15062.6|15051.6|15061.6|15050.6|15072.6|15061.6|15057.6|15046.6|715
1633533600000|2021-10-06 15:20:00|15062.6|15051.6|15050.6|15038.6|15063.6|15052.6|15041.6|15030.6|728
1633533900000|2021-10-06 15:25:00|15049.6|15037.6|15044.6|15033.6|15060.6|15049.6|15044.6|15033.6|1038
1633534200000|2021-10-06 15:30:00|15043.6|15032.6|15038.6|15027.6|15056.6|15045.6|15032.6|15020.6|700
1633534500000|2021-10-06 15:35:00|15037.6|15026.6|15057.6|15045.6|15057.6|15045.6|15035.6|15024.6|344
1633534800000|2021-10-06 15:40:00|15056.6|15046.6|15054.6|15043.6|15059.6|15047.6|15048.6|15037.6|293
1633535100000|2021-10-06 15:45:00|15055.6|15044.6|15056.6|15044.6|15060.6|15049.6|15049.6|15038.6|361
1633535400000|2021-10-06 15:50:00|15055.6|15045.6|15067.6|15056.6|15070.6|15059.6|15055.6|15044.6|280
1633535700000|2021-10-06 15:55:00|15066.6|15055.6|15071.6|15059.6|15072.6|15061.6|15063.6|15052.6|197
1633536000000|2021-10-06 16:00:00|15072.6|15060.6|15060.6|15048.6|15074.6|15063.6|15058.6|15047.6|147
1633536300000|2021-10-06 16:05:00|15059.6|15049.6|15042.6|15031.6|15061.6|15050.6|15041.6|15030.6|298
1633536600000|2021-10-06 16:10:00|15043.6|15032.6|15039.6|15027.6|15046.6|15035.6|15038.6|15027.6|92
1633536900000|2021-10-06 16:15:00|15038.6|15028.6|15038.6|15026.6|15040.6|15029.6|15034.6|15023.6|148
1633537200000|2021-10-06 16:20:00|15037.6|15025.6|15034.6|15022.6|15038.6|15026.6|15028.6|15017.6|171
1633537500000|2021-10-06 16:25:00|15033.6|15023.6|15023.6|15011.6|15039.6|15028.6|15018.6|15007.6|230
1633537800000|2021-10-06 16:30:00|15022.6|15010.6|15036.6|15024.6|15036.6|15025.6|15019.6|15008.6|177
1633538100000|2021-10-06 16:35:00|15037.6|15025.6|15032.6|15021.6|15037.6|15026.6|15026.6|15015.6|255
1633538400000|2021-10-06 16:40:00|15031.6|15020.6|15045.6|15034.6|15045.6|15034.6|15030.6|15019.6|225
1633538700000|2021-10-06 16:45:00|15044.6|15033.6|15040.6|15029.6|15047.6|15035.6|15037.6|15025.6|219
1633539000000|2021-10-06 16:50:00|15041.6|15028.6|15042.6|15031.6|15047.6|15036.6|15039.6|15028.6|189
1633539300000|2021-10-06 16:55:00|15041.6|15030.6|15043.6|15032.6|15051.6|15040.6|15041.6|15029.6|132
1633539600000|2021-10-06 17:00:00|15044.6|15033.6|15040.6|15028.6|15049.6|15038.6|15036.6|15024.6|195
1633539900000|2021-10-06 17:05:00|15039.6|15027.6|15038.6|15027.6|15039.6|15028.6|15027.6|15016.6|210
1633540200000|2021-10-06 17:10:00|15037.6|15026.6|15045.6|15034.6|15046.6|15034.6|15032.6|15021.6|119
1633540500000|2021-10-06 17:15:00|15044.6|15033.6|15048.6|15037.6|15048.6|15037.6|15044.6|15033.6|79
1633540800000|2021-10-06 17:20:00|15049.6|15036.6|15053.6|15042.6|15056.6|15045.6|15043.6|15032.6|199
1633541100000|2021-10-06 17:25:00|15054.6|15043.6|15065.6|15054.6|15065.6|15054.6|15052.6|15040.6|274
1633541400000|2021-10-06 17:30:00|15066.6|15055.6|15075.6|15064.6|15075.6|15064.6|15064.6|15053.6|434
1633541700000|2021-10-06 17:35:00|15074.6|15063.6|15081.6|15069.6|15082.6|15071.6|15073.6|15061.6|215
1633542000000|2021-10-06 17:40:00|15080.6|15070.6|15083.6|15071.6|15085.6|15073.6|15079.6|15068.6|158
1633542300000|2021-10-06 17:45:00|15084.6|15072.6|15084.6|15073.6|15087.6|15076.6|15080.6|15069.6|166
1633542600000|2021-10-06 17:50:00|15085.6|15072.6|15069.6|15057.6|15085.6|15073.6|15067.6|15056.6|274
1633542900000|2021-10-06 17:55:00|15070.6|15058.6|15083.6|15072.6|15083.6|15072.6|15069.6|15058.6|338
1633543200000|2021-10-06 18:00:00|15084.6|15073.6|15086.6|15075.6|15088.6|15077.6|15077.6|15066.6|456
1633543500000|2021-10-06 18:05:00|15085.6|15074.6|15094.6|15083.6|15094.6|15083.6|15083.6|15072.6|308
1633543800000|2021-10-06 18:10:00|15093.6|15082.6|15096.6|15084.6|15096.6|15085.6|15090.6|15079.6|278
1633544100000|2021-10-06 18:15:00|15095.6|15085.6|15101.6|15089.6|15101.6|15090.6|15093.6|15082.6|373
1633544400000|2021-10-06 18:20:00|15102.6|15090.6|15107.6|15096.6|15108.6|15097.6|15101.6|15089.6|292
1633544700000|2021-10-06 18:25:00|15108.6|15097.6|15110.6|15098.6|15112.6|15101.6|15107.6|15096.6|198
1633545000000|2021-10-06 18:30:00|15109.6|15099.6|15126.6|15115.6|15127.6|15116.6|15109.6|15097.6|705
1633545300000|2021-10-06 18:35:00|15127.6|15116.6|15134.6|15122.6|15135.6|15123.6|15124.6|15113.6|322
1633545600000|2021-10-06 18:40:00|15133.6|15123.6|15135.1|15125.1|15139.6|15128.6|15133.6|15122.6|112
1633545900000|2021-10-06 18:45:00|15135.6|15125.6|15129.1|15119.1|15138.6|15128.6|15129.1|15119.1|95
1633546200000|2021-10-06 18:50:00|15128.6|15118.6|15120.1|15110.1|15130.6|15120.6|15117.1|15107.1|193
1633546500000|2021-10-06 18:55:00|15118.6|15108.6|15101.6|15091.6|15119.1|15109.1|15101.1|15091.1|272
1633546800000|2021-10-06 19:00:00|15101.1|15091.1|15110.6|15100.6|15115.1|15105.1|15101.1|15091.1|82
1633547100000|2021-10-06 19:05:00|15110.1|15100.1|15120.6|15110.6|15121.1|15111.1|15110.1|15100.1|185
1633547400000|2021-10-06 19:10:00|15121.1|15111.1|15121.6|15111.6|15134.1|15124.1|15118.6|15108.6|396
1633547700000|2021-10-06 19:15:00|15121.1|15111.1|15122.1|15112.1|15131.1|15121.1|15120.6|15110.6|275
1633548000000|2021-10-06 19:20:00|15121.6|15111.6|15115.6|15105.6|15122.1|15112.1|15113.6|15103.6|296
1633548300000|2021-10-06 19:25:00|15116.1|15106.1|15129.1|15119.1|15130.1|15120.1|15114.1|15104.1|309
1633548600000|2021-10-06 19:30:00|15128.6|15118.6|15126.6|15116.6|15135.1|15125.1|15121.6|15111.6|324
1633548900000|2021-10-06 19:35:00|15127.1|15117.1|15124.6|15114.6|15128.1|15118.1|15119.6|15109.6|155
1633549200000|2021-10-06 19:40:00|15124.1|15114.1|15137.1|15127.1|15137.6|15127.6|15123.6|15113.6|147
1633549500000|2021-10-06 19:45:00|15136.6|15126.6|15144.6|15134.6|15145.6|15135.6|15134.1|15124.1|269
1633549800000|2021-10-06 19:50:00|15145.1|15135.1|15148.1|15138.1|15152.1|15142.1|15144.6|15134.6|290
1633550100000|2021-10-06 19:55:00|15147.6|15137.6|15146.1|15136.1|15151.1|15141.1|15145.1|15135.1|323
1633550400000|2021-10-06 20:00:00|15147.1|15137.1|15146.1|15136.1|15150.1|15140.1|15145.6|15135.6|192
1633550700000|2021-10-06 20:05:00|15147.1|15137.1|15153.6|15143.6|15153.6|15143.6|15146.1|15136.1|131
1633551000000|2021-10-06 20:10:00|15153.1|15143.1|15155.1|15145.1|15155.1|15145.1|15150.1|15140.1|92
1633551300000|2021-10-06 20:15:00|15154.6|15144.6|15150.6|15140.6|15155.6|15145.6|15150.1|15140.1|33
1633551600000|2021-10-06 20:20:00|15151.1|15141.1|15150.6|15140.6|15151.6|15141.6|15148.6|15138.6|72
1633551900000|2021-10-06 20:25:00|15151.1|15141.1|15152.6|15142.6|15152.6|15142.6|15151.1|15141.1|26
1633552200000|2021-10-06 20:30:00|15153.1|15143.1|15154.6|15144.6|15155.1|15145.1|15151.1|15141.1|54
1633552500000|2021-10-06 20:35:00|15155.1|15145.1|15156.1|15146.1|15157.1|15147.1|15154.6|15144.6|44
1633552800000|2021-10-06 20:40:00|15156.6|15146.6|15157.1|15147.1|15158.1|15148.1|15156.1|15146.1|45
1633553100000|2021-10-06 20:45:00|15156.1|15146.1|15159.6|15149.6|15160.1|15150.1|15156.1|15146.1|109
1633553400000|2021-10-06 20:50:00|15159.1|15149.1|15163.1|15153.1|15164.1|15154.1|15159.1|15149.1|89
1633553700000|2021-10-06 20:55:00|15163.6|15153.6|15163.6|15153.6|15164.1|15154.1|15161.6|15151.6|38
1633554000000|2021-10-06 21:00:00|15163.1|15153.1|15163.6|15153.6|15163.6|15153.6|15163.1|15153.1|4
1633554300000|2021-10-06 21:05:00|15163.1|15153.1|15156.1|15146.1|15163.1|15153.1|15156.1|15146.1|30
1633554600000|2021-10-06 21:10:00|15157.1|15147.1|15158.1|15148.1|15158.1|15148.1|15157.1|15147.1|5
1633554900000|2021-10-06 21:15:00|15159|15135|15158.3|15134.3|15159.3|15135.3|15158.2|15134.2|0
1633555200000|2021-10-06 21:20:00|15158.6|15134.6|15158.8|15134.8|15159.3|15135.3|15158.3|15134.3|0
1633555500000|2021-10-06 21:25:00|15158.7|15134.7|15158.4|15134.4|15159.1|15135.1|15158.4|15134.4|0
1633555800000|2021-10-06 21:30:00|15158.5|15134.5|15158.3|15134.3|15158.5|15134.5|15158.3|15134.3|0
1633556100000|2021-10-06 21:35:00|15158.4|15134.4|15159.5|15135.5|15160.5|15136.5|15158.4|15134.4|0
1633556400000|2021-10-06 21:40:00|15159.6|15135.6|15160.1|15136.1|15160.3|15136.3|15159.5|15135.5|0
1633556700000|2021-10-06 21:45:00|15160.3|15136.3|15161.4|15137.4|15161.7|15137.7|15160.1|15136.1|0
1633557000000|2021-10-06 21:50:00|15161.3|15137.3|15161.5|15137.5|15161.7|15137.7|15161.3|15137.3|0
1633557300000|2021-10-06 21:55:00|15161.9|15137.9|15162.6|15138.6|15162.9|15138.9|15161.5|15137.5|0
1633557600000|2021-10-06 22:00:00|15161.3|15137.3|15167.9|15143.9|15170.7|15146.7|15161.3|15137.3|0
1633557900000|2021-10-06 22:05:00|15168.6|15144.6|15168.9|15144.9|15169.3|15145.3|15167.2|15143.2|0
1633558200000|2021-10-06 22:10:00|15169.6|15145.6|15168.2|15144.2|15170.3|15146.3|15167.5|15143.5|0
1633558500000|2021-10-06 22:15:00|15168.9|15144.9|15181.4|15157.4|15182.1|15158.1|15168.2|15144.2|0
1633558800000|2021-10-06 22:20:00|15182.1|15158.1|15175.7|15151.7|15184.2|15160.2|15175.7|15151.7|0
1633559100000|2021-10-06 22:25:00|15176.4|15152.4|15177.7|15153.7|15179.8|15155.8|15175.7|15151.7|0
1633559400000|2021-10-06 22:30:00|15178.4|15154.4|15184.2|15160.2|15185.5|15161.5|15176.9|15152.9|0
1633559700000|2021-10-06 22:35:00|15183.8|15159.8|15186.5|15162.5|15187.2|15163.2|15183.8|15159.8|0
1633560000000|2021-10-06 22:40:00|15185.8|15161.8|15184.4|15160.4|15186.5|15162.5|15183.7|15159.7|0
1633560300000|2021-10-06 22:45:00|15185.1|15161.1|15184.4|15160.4|15185.8|15161.8|15183|15159|0
1633560600000|2021-10-06 22:50:00|15185.1|15161.1|15192.2|15168.2|15192.5|15168.5|15184.6|15160.6|0
1633560900000|2021-10-06 22:55:00|15191.5|15167.5|15190.9|15166.9|15191.6|15167.6|15188.7|15164.7|0
1633561200000|2021-10-06 23:00:00|15191.6|15167.6|15201.9|15177.9|15202.6|15178.6|15191.6|15167.6|0
1633561500000|2021-10-06 23:05:00|15202.6|15178.6|15200.3|15176.3|15206.3|15182.3|15200|15176|0
1633561800000|2021-10-06 23:10:00|15199.6|15175.6|15185.3|15161.3|15199.6|15175.6|15182.5|15158.5|0
1633562100000|2021-10-06 23:15:00|15186|15162|15180.2|15156.2|15186|15162|15179.5|15155.5|0
1633562400000|2021-10-06 23:20:00|15179.5|15155.5|15182.9|15158.9|15182.9|15158.9|15179.5|15155.5|0
1633562700000|2021-10-06 23:25:00|15183.3|15159.3|15181.5|15157.5|15183.6|15159.6|15180.2|15156.2|0
1633563000000|2021-10-06 23:30:00|15180.8|15156.8|15176.1|15152.1|15182.2|15158.2|15172.4|15148.4|0
1633563300000|2021-10-06 23:35:00|15176.8|15152.8|15173.3|15149.3|15178.9|15154.9|15172.6|15148.6|0
1633563600000|2021-10-06 23:40:00|15172.6|15148.6|15174.6|15150.6|15176|15152|15170.5|15146.5|0
1633563900000|2021-10-06 23:45:00|15174|15150|15178.1|15154.1|15183|15159|15173.3|15149.3|0
1633564200000|2021-10-06 23:50:00|15177.4|15153.4|15178.7|15154.7|15179.5|15155.5|15173.2|15149.2|0
1633564500000|2021-10-06 23:55:00|15179.4|15155.4|15176.5|15152.5|15180.1|15156.1|15171.7|15147.7|0
1633564800000|2021-10-07 00:00:00|15176.2|15152.2|15174.3|15150.3|15183.8|15159.8|15172.1|15148.1|0
1633565100000|2021-10-07 00:05:00|15174.9|15150.9|15171.5|15147.5|15179.1|15155.1|15168.7|15144.7|0
1633565400000|2021-10-07 00:10:00|15172.2|15148.2|15172.1|15148.1|15174.8|15150.8|15168.9|15144.9|0
1633565700000|2021-10-07 00:15:00|15172.8|15148.8|15179.8|15155.8|15181.3|15157.3|15170|15146|0
1633566000000|2021-10-07 00:20:00|15179.7|15155.7|15174.5|15150.5|15179.7|15155.7|15168.3|15144.3|0
1633566300000|2021-10-07 00:25:00|15174.8|15150.8|15181.7|15157.7|15182.4|15158.4|15173.9|15149.9|0
1633566600000|2021-10-07 00:30:00|15181|15157|15189|15165|15193|15169|15180.1|15156.1|0
1633566900000|2021-10-07 00:35:00|15188.5|15164.5|15193.7|15169.7|15201|15177|15188.5|15164.5|0
1633567200000|2021-10-07 00:40:00|15193.4|15169.4|15191.4|15167.4|15194.3|15170.3|15189.9|15165.9|0
1633567500000|2021-10-07 00:45:00|15191.7|15167.7|15194.1|15170.1|15197.9|15173.9|15191.7|15167.7|0
1633567800000|2021-10-07 00:50:00|15193.7|15169.7|15192.2|15168.2|15197.5|15173.5|15189.8|15165.8|0
1633568100000|2021-10-07 00:55:00|15192.4|15168.4|15191.2|15167.2|15194|15170|15186.1|15162.1|0
1633568400000|2021-10-07 01:00:00|15191.5|15167.5|15189.6|15179.6|15193.6|15183.6|15164.6|15154.6|3067
1633568700000|2021-10-07 01:05:00|15190.6|15180.6|15208.6|15198.6|15222.6|15212.6|15187.6|15177.6|1851
1633569000000|2021-10-07 01:10:00|15206.6|15196.6|15210.6|15200.6|15220.6|15210.6|15205.6|15195.6|935
1633569300000|2021-10-07 01:15:00|15209.6|15199.6|15229.6|15219.6|15246.6|15236.6|15209.6|15199.6|2169
1633569600000|2021-10-07 01:20:00|15228.6|15218.6|15220.6|15210.6|15237.6|15227.6|15210.6|15200.6|1257
1633569900000|2021-10-07 01:25:00|15219.6|15209.6|15215.6|15205.6|15219.6|15209.6|15187.6|15177.6|1807
1633570200000|2021-10-07 01:30:00|15216.6|15206.6|15291.6|15281.6|15305.6|15295.6|15204.6|15194.6|8320
1633570500000|2021-10-07 01:35:00|15289.6|15279.6|15305.6|15295.6|15333.4|15323.4|15289.6|15279.6|4241
1633570800000|2021-10-07 01:40:00|15308.6|15298.6|15351.6|15341.6|15359.6|15349.6|15308.6|15298.6|4332
1633571100000|2021-10-07 01:45:00|15349.6|15339.6|15325.6|15315.6|15365.6|15355.6|15322.6|15312.6|2495
1633571400000|2021-10-07 01:50:00|15326.6|15316.6|15352.6|15342.6|15354.6|15344.6|15326.6|15316.6|1772
1633571700000|2021-10-07 01:55:00|15353.6|15343.6|15307.6|15297.6|15362.6|15352.6|15305.6|15295.6|2055
1633572000000|2021-10-07 02:00:00|15306.6|15296.6|15286.6|15276.6|15336.6|15326.6|15279.6|15269.6|2141
1633572300000|2021-10-07 02:05:00|15285.6|15275.6|15320.6|15310.6|15322.6|15312.6|15283.6|15273.6|1096
1633572600000|2021-10-07 02:10:00|15322.6|15312.6|15305.6|15295.6|15330.6|15320.6|15299.6|15289.6|916
1633572900000|2021-10-07 02:15:00|15306.6|15296.6|15288.6|15278.6|15311.6|15301.6|15282.6|15272.6|1123
1633573200000|2021-10-07 02:20:00|15287.6|15277.6|15306.6|15296.6|15308.6|15298.6|15286.6|15276.6|1489
1633573500000|2021-10-07 02:25:00|15305.6|15295.6|15277.6|15267.6|15305.6|15295.6|15275.6|15265.6|1204
1633573800000|2021-10-07 02:30:00|15275.6|15265.6|15291.6|15281.6|15305.6|15295.6|15275.6|15265.6|1843
1633574100000|2021-10-07 02:35:00|15290.6|15280.6|15291.6|15281.6|15295.6|15285.6|15278.6|15268.6|948
1633574400000|2021-10-07 02:40:00|15290.6|15280.6|15276.6|15266.6|15300.6|15290.6|15273.6|15263.6|1106
1633574700000|2021-10-07 02:45:00|15277.6|15267.6|15277.6|15267.6|15293.6|15283.6|15277.6|15267.6|1099
1633575000000|2021-10-07 02:50:00|15278.6|15268.6|15263.6|15253.6|15280.6|15270.6|15261.6|15251.6|1192
1633575300000|2021-10-07 02:55:00|15262.6|15252.6|15282.6|15272.6|15289.6|15279.6|15262.6|15252.6|895
1633575600000|2021-10-07 03:00:00|15281.6|15271.6|15291.6|15281.6|15299.6|15289.6|15280.6|15270.6|1083
1633575900000|2021-10-07 03:05:00|15290.6|15280.6|15299.6|15289.6|15300.6|15290.6|15286.6|15276.6|677
1633576200000|2021-10-07 03:10:00|15296.6|15286.6|15292.6|15282.6|15306.6|15296.6|15292.6|15282.6|985
1633576500000|2021-10-07 03:15:00|15293.6|15283.6|15286.6|15276.6|15304.6|15294.6|15286.6|15276.6|724
1633576800000|2021-10-07 03:20:00|15287.6|15277.6|15290.6|15280.6|15295.6|15285.6|15284.6|15274.6|540
1633577100000|2021-10-07 03:25:00|15291.6|15281.6|15287.6|15277.6|15294.6|15284.6|15284.6|15274.6|651
1633577400000|2021-10-07 03:30:00|15288.6|15278.6|15304.6|15294.6|15307.6|15297.6|15287.6|15277.6|734
1633577700000|2021-10-07 03:35:00|15305.6|15295.6|15304.6|15294.6|15305.6|15295.6|15292.6|15282.6|329
1633578000000|2021-10-07 03:40:00|15305.6|15295.6|15298.6|15288.6|15305.6|15295.6|15298.6|15288.6|187
1633578300000|2021-10-07 03:45:00|15297.6|15287.6|15301.6|15291.6|15301.6|15291.6|15296.6|15286.6|143
1633578600000|2021-10-07 03:50:00|15300.6|15290.6|15312.6|15302.6|15316.6|15306.6|15299.6|15289.6|524
1633578900000|2021-10-07 03:55:00|15311.6|15301.6|15311.6|15301.6|15313.6|15303.6|15309.6|15299.6|132
1633579200000|2021-10-07 04:00:00|15312.6|15302.6|15317.6|15307.6|15319.6|15309.6|15311.6|15301.6|227
1633579500000|2021-10-07 04:05:00|15318.6|15308.6|15319.6|15309.6|15320.6|15310.6|15317.6|15307.6|155
1633579800000|2021-10-07 04:10:00|15320.6|15310.6|15311.6|15301.6|15320.6|15310.6|15311.6|15301.6|130
1633580100000|2021-10-07 04:15:00|15312.6|15302.6|15317.6|15307.6|15320.6|15310.6|15311.6|15301.6|686
1633580400000|2021-10-07 04:20:00|15318.6|15308.6|15317.6|15307.6|15321.6|15311.6|15312.6|15302.6|477
1633580700000|2021-10-07 04:25:00|15316.6|15306.6|15307.6|15297.6|15317.6|15307.6|15307.6|15297.6|330
1633581000000|2021-10-07 04:30:00|15306.6|15296.6|15312.6|15302.6|15313.6|15303.6|15305.6|15295.6|226
1633581300000|2021-10-07 04:35:00|15311.6|15301.6|15314.6|15304.6|15318.6|15308.6|15311.6|15301.6|659
1633581600000|2021-10-07 04:40:00|15315.6|15305.6|15313.6|15303.6|15318.6|15308.6|15313.6|15303.6|315
1633581900000|2021-10-07 04:45:00|15314.6|15304.6|15308.6|15298.6|15314.6|15304.6|15308.6|15298.6|201
1633582200000|2021-10-07 04:50:00|15307.6|15297.6|15307.6|15297.6|15308.6|15298.6|15305.6|15295.6|341
1633582500000|2021-10-07 04:55:00|15306.6|15296.6|15308.6|15298.6|15308.6|15298.6|15306.6|15296.6|83
1633582800000|2021-10-07 05:00:00|15307.6|15297.6|15317.6|15307.6|15318.6|15308.6|15298.6|15288.6|1380
1633583100000|2021-10-07 05:05:00|15318.6|15308.6|15305.6|15295.6|15318.6|15308.6|15304.6|15294.6|465
1633583400000|2021-10-07 05:10:00|15306.6|15296.6|15318.6|15308.6|15328.6|15318.6|15303.6|15293.6|1044
1633583700000|2021-10-07 05:15:00|15317.6|15307.6|15332.6|15322.6|15336.6|15326.6|15316.6|15306.6|884
1633584000000|2021-10-07 05:20:00|15333.6|15323.6|15345.6|15335.6|15351.6|15341.6|15331.6|15321.6|1622
1633584300000|2021-10-07 05:25:00|15346.6|15336.6|15346.6|15336.6|15346.6|15336.6|15333.6|15323.6|1452
1633584600000|2021-10-07 05:30:00|15348.6|15338.6|15321.6|15311.6|15348.6|15338.6|15319.6|15309.6|1011
1633584900000|2021-10-07 05:35:00|15322.6|15312.6|15310.6|15300.6|15330.6|15320.6|15310.6|15300.6|764
1633585200000|2021-10-07 05:40:00|15309.6|15299.6|15291.6|15281.6|15309.6|15299.6|15288.6|15278.6|1398
1633585500000|2021-10-07 05:45:00|15292.6|15282.6|15285.6|15275.6|15297.6|15287.6|15280.6|15270.6|969
1633585800000|2021-10-07 05:50:00|15282.6|15272.6|15259.6|15249.6|15287.6|15277.6|15258.6|15248.6|1234
1633586100000|2021-10-07 05:55:00|15258.6|15248.6|15274.6|15264.6|15274.6|15264.6|15256.6|15246.6|769
1633586400000|2021-10-07 06:00:00|15273.6|15263.6|15296.6|15286.6|15298.6|15288.6|15271.6|15261.6|695
1633586700000|2021-10-07 06:05:00|15297.6|15287.6|15325.6|15315.6|15326.6|15316.6|15293.6|15283.6|1086
1633587000000|2021-10-07 06:10:00|15326.6|15316.6|15321.6|15311.6|15332.6|15322.6|15321.6|15311.6|1121
1633587300000|2021-10-07 06:15:00|15322.6|15312.6|15316.6|15306.6|15326.6|15316.6|15315.6|15305.6|657
1633587600000|2021-10-07 06:20:00|15317.6|15307.6|15318.6|15308.6|15322.6|15312.6|15317.6|15307.6|381
1633587900000|2021-10-07 06:25:00|15319.6|15309.6|15306.6|15296.6|15319.6|15309.6|15302.6|15292.6|469
1633588200000|2021-10-07 06:30:00|15307.6|15297.6|15307.6|15297.6|15313.6|15303.6|15304.6|15294.6|513
1633588500000|2021-10-07 06:35:00|15305.6|15295.6|15300.6|15290.6|15308.6|15298.6|15299.6|15289.6|623
1633588800000|2021-10-07 06:40:00|15299.6|15289.6|15288.6|15278.6|15300.6|15290.6|15286.6|15276.6|760
1633589100000|2021-10-07 06:45:00|15286.6|15276.6|15287.6|15277.6|15290.6|15280.6|15286.6|15276.6|618
1633589400000|2021-10-07 06:50:00|15286.6|15276.6|15282.6|15272.6|15287.6|15277.6|15277.6|15267.6|1628
1633589700000|2021-10-07 06:55:00|15280.6|15270.6|15275.6|15265.6|15282.6|15272.6|15270.6|15260.6|989
1633590000000|2021-10-07 07:00:00|15277.6|15264.6|15293.6|15281.6|15297.6|15286.6|15276.6|15263.6|870
1633590300000|2021-10-07 07:05:00|15292.6|15282.6|15290.6|15279.6|15296.6|15285.6|15287.6|15276.6|546
1633590600000|2021-10-07 07:10:00|15289.6|15278.6|15292.6|15280.6|15293.6|15282.6|15286.6|15274.6|868
1633590900000|2021-10-07 07:15:00|15291.6|15281.6|15277.6|15265.6|15295.6|15283.6|15276.6|15265.6|347
1633591200000|2021-10-07 07:20:00|15276.6|15266.6|15283.6|15272.6|15289.6|15278.6|15276.6|15265.6|238
1633591500000|2021-10-07 07:25:00|15282.6|15271.6|15281.6|15270.6|15285.6|15274.6|15278.6|15266.6|206
1633591800000|2021-10-07 07:30:00|15282.6|15269.6|15287.6|15276.6|15291.6|15280.6|15279.6|15268.6|371
1633592100000|2021-10-07 07:35:00|15286.6|15275.6|15295.6|15283.6|15298.6|15287.6|15285.6|15273.6|426
1633592400000|2021-10-07 07:40:00|15294.6|15284.6|15302.6|15291.6|15303.6|15292.6|15293.6|15281.6|647
1633592700000|2021-10-07 07:45:00|15303.6|15290.6|15315.6|15303.6|15315.6|15304.6|15300.6|15288.6|689
1633593000000|2021-10-07 07:50:00|15316.6|15304.6|15325.6|15314.6|15328.6|15317.6|15314.6|15303.6|1065
1633593300000|2021-10-07 07:55:00|15326.6|15315.6|15335.6|15324.6|15336.6|15325.6|15326.6|15315.6|936
1633593600000|2021-10-07 08:00:00|15337.6|15325.6|15321.6|15310.6|15337.6|15325.6|15321.6|15310.6|1138
1633593900000|2021-10-07 08:05:00|15322.6|15311.6|15320.6|15309.6|15325.6|15314.6|15320.6|15309.6|574
1633594200000|2021-10-07 08:10:00|15319.6|15308.6|15307.6|15296.6|15319.6|15309.6|15306.6|15295.6|494
1633594500000|2021-10-07 08:15:00|15306.6|15295.6|15296.6|15284.6|15309.6|15298.6|15295.6|15283.6|541
1633594800000|2021-10-07 08:20:00|15295.6|15283.6|15297.6|15286.6|15305.6|15294.6|15295.6|15283.6|490
1633595100000|2021-10-07 08:25:00|15296.6|15285.6|15298.6|15284.6|15302.6|15291.6|15291.6|15279.6|912
1633595400000|2021-10-07 08:30:00|15302.5|15278.5|15312.1|15288.1|15313.2|15289.2|15300.7|15276.7|0
1633595700000|2021-10-07 08:35:00|15311.2|15287.2|15317.1|15293.1|15324.5|15300.5|15311.2|15287.2|216
1633596000000|2021-10-07 08:40:00|15318|15294|15319.5|15295.5|15325|15301|15317.1|15293.1|0
1633596300000|2021-10-07 08:45:00|15319|15295|15323.2|15299.2|15327.5|15303.5|15315.9|15291.9|0
1633596600000|2021-10-07 08:50:00|15322.7|15298.7|15320.5|15296.5|15328|15304|15320.5|15296.5|0
1633596900000|2021-10-07 08:55:00|15320.8|15296.8|15315.8|15291.8|15325.3|15301.3|15312|15288|0
1633597200000|2021-10-07 09:00:00|15296.6|15284.6|15296.6|15284.6|15310.6|15299.6|15292.6|15281.6|769
1633597500000|2021-10-07 09:05:00|15295.6|15283.6|15301.6|15289.6|15302.6|15291.6|15295.6|15283.6|49
1633597800000|2021-10-07 09:10:00|15302.6|15290.6|15304.6|15292.6|15309.6|15298.6|15300.6|15289.6|77
1633598100000|2021-10-07 09:15:00|15303.6|15290.6|15298.6|15286.6|15305.6|15294.6|15297.6|15286.6|259
1633598400000|2021-10-07 09:20:00|15297.6|15285.6|15302.6|15290.6|15304.6|15293.6|15297.6|15285.6|59
1633598700000|2021-10-07 09:25:00|15301.6|15289.6|15300.6|15288.6|15303.6|15292.6|15297.6|15286.6|66
1633599000000|2021-10-07 09:30:00|15301.6|15289.6|15303.6|15292.6|15304.6|15293.6|15299.6|15287.6|68
1633599300000|2021-10-07 09:35:00|15304.6|15291.6|15302.6|15291.6|15309.6|15298.6|15302.6|15291.6|111
1633599600000|2021-10-07 09:40:00|15301.6|15290.6|15304.6|15293.6|15305.6|15294.6|15298.6|15286.6|331
1633599900000|2021-10-07 09:45:00|15303.6|15292.6|15315.6|15304.6|15316.6|15305.6|15303.6|15292.6|186
1633600200000|2021-10-07 09:50:00|15314.6|15303.6|15330.6|15319.6|15330.6|15319.6|15314.6|15303.6|369
1633600500000|2021-10-07 09:55:00|15329.6|15318.6|15327.6|15316.6|15329.6|15319.6|15326.6|15315.6|113
1633600800000|2021-10-07 10:00:00|15328.6|15317.6|15339.6|15328.6|15341.6|15330.6|15328.6|15317.6|231
1633601100000|2021-10-07 10:05:00|15340.6|15329.6|15346.6|15334.6|15347.6|15336.6|15339.6|15329.6|168
1633601400000|2021-10-07 10:10:00|15347.6|15335.6|15347.6|15336.6|15348.6|15337.6|15343.6|15332.6|164
1633601700000|2021-10-07 10:15:00|15346.6|15334.6|15349.6|15338.6|15350.6|15339.6|15343.6|15332.6|424
1633602000000|2021-10-07 10:20:00|15350.6|15339.6|15353.6|15342.6|15357.6|15346.6|15349.6|15338.6|640
1633602300000|2021-10-07 10:25:00|15354.6|15343.6|15358.6|15347.6|15360.6|15348.6|15354.6|15342.6|407
1633602600000|2021-10-07 10:30:00|15359.6|15348.6|15362.6|15351.6|15364.6|15353.6|15359.6|15348.6|189
1633602900000|2021-10-07 10:35:00|15363.6|15352.6|15365.6|15354.6|15365.6|15354.6|15363.6|15351.6|126
1633603200000|2021-10-07 10:40:00|15366.6|15355.6|15363.6|15352.6|15368.6|15357.6|15362.6|15351.6|142
1633603500000|2021-10-07 10:45:00|15364.6|15353.6|15364.6|15353.6|15365.6|15354.6|15363.6|15351.6|94
1633603800000|2021-10-07 10:50:00|15365.6|15354.6|15366.6|15355.6|15368.6|15357.6|15365.6|15354.6|144
1633604100000|2021-10-07 10:55:00|15367.6|15356.6|15377.6|15366.6|15377.6|15366.6|15367.6|15356.6|156
1633604400000|2021-10-07 11:00:00|15376.6|15365.6|15372.6|15361.6|15381.6|15370.6|15371.6|15360.6|170
1633604700000|2021-10-07 11:05:00|15371.6|15360.6|15375.6|15364.6|15375.6|15364.6|15371.6|15360.6|80
1633605000000|2021-10-07 11:10:00|15376.6|15365.6|15379.6|15367.6|15380.6|15368.6|15375.6|15364.6|86
1633605300000|2021-10-07 11:15:00|15380.6|15368.6|15379.6|15368.6|15381.6|15370.6|15378.6|15367.6|66
1633605600000|2021-10-07 11:20:00|15380.6|15369.6|15387.6|15376.6|15388.6|15377.6|15379.6|15368.6|221
1633605900000|2021-10-07 11:25:00|15388.6|15377.6|15390.6|15379.6|15390.6|15379.6|15387.6|15376.6|111
1633606200000|2021-10-07 11:30:00|15391.6|15380.6|15393.6|15382.6|15395.6|15384.6|15389.6|15378.6|156
1633606500000|2021-10-07 11:35:00|15394.6|15383.6|15394.6|15383.6|15397.6|15386.6|15390.6|15379.6|322
1633606800000|2021-10-07 11:40:00|15395.6|15382.6|15389.6|15378.6|15395.6|15382.6|15387.6|15376.6|77
1633607100000|2021-10-07 11:45:00|15390.6|15379.6|15383.6|15372.6|15390.6|15379.6|15383.6|15372.6|189
1633607400000|2021-10-07 11:50:00|15382.6|15371.6|15379.6|15368.6|15385.6|15374.6|15377.6|15366.6|113
1633607700000|2021-10-07 11:55:00|15380.6|15367.6|15382.6|15370.6|15382.6|15371.6|15378.6|15366.6|71
1633608000000|2021-10-07 12:00:00|15381.6|15371.6|15377.6|15365.6|15382.6|15371.6|15375.6|15364.6|81
1633608300000|2021-10-07 12:05:00|15378.6|15366.6|15368.6|15357.6|15378.6|15366.6|15368.6|15357.6|131
1633608600000|2021-10-07 12:10:00|15369.6|15356.6|15368.6|15356.6|15369.6|15357.6|15363.6|15351.6|131
1633608900000|2021-10-07 12:15:00|15367.6|15355.6|15370.6|15358.6|15373.6|15362.6|15367.6|15355.6|51
1633609200000|2021-10-07 12:20:00|15369.6|15357.6|15370.6|15359.6|15371.6|15360.6|15367.6|15356.6|38
1633609500000|2021-10-07 12:25:00|15371.6|15360.6|15361.6|15350.6|15376.6|15364.6|15361.6|15350.6|143
1633609800000|2021-10-07 12:30:00|15360.6|15349.6|15348.6|15337.6|15360.6|15349.6|15348.6|15337.6|442
1633610100000|2021-10-07 12:35:00|15349.6|15336.6|15347.6|15336.6|15352.6|15341.6|15347.6|15336.6|258
1633610400000|2021-10-07 12:40:00|15346.6|15335.6|15369.6|15358.6|15370.6|15359.6|15345.6|15334.6|506
1633610700000|2021-10-07 12:45:00|15370.6|15357.6|15349.6|15337.6|15372.6|15361.6|15348.6|15337.6|360
1633611000000|2021-10-07 12:50:00|15348.6|15336.6|15352.6|15341.6|15354.6|15342.6|15347.6|15335.6|105
1633611300000|2021-10-07 12:55:00|15351.6|15340.6|15339.6|15327.6|15355.6|15344.6|15338.6|15327.6|346
1633611600000|2021-10-07 13:00:00|15338.6|15328.6|15324.6|15312.6|15339.6|15328.6|15321.6|15310.6|464
1633611900000|2021-10-07 13:05:00|15323.6|15311.6|15319.6|15307.6|15324.6|15312.6|15317.6|15306.6|331
1633612200000|2021-10-07 13:10:00|15320.6|15308.6|15303.6|15292.6|15320.6|15309.6|15303.6|15292.6|431
1633612500000|2021-10-07 13:15:00|15304.6|15293.6|15302.6|15291.6|15308.6|15297.6|15302.6|15291.6|324
1633612800000|2021-10-07 13:20:00|15303.6|15292.6|15303.6|15292.6|15310.6|15298.6|15300.6|15289.6|347
1633613100000|2021-10-07 13:25:00|15302.6|15291.6|15299.6|15288.6|15302.6|15291.6|15294.6|15283.6|267
1633613400000|2021-10-07 13:30:00|15300.6|15289.6|15319.6|15307.6|15326.6|15314.6|15298.6|15286.6|571
1633613700000|2021-10-07 13:35:00|15320.6|15308.6|15329.6|15318.6|15330.6|15318.6|15320.6|15308.6|418
1633614000000|2021-10-07 13:40:00|15330.6|15317.6|15343.6|15332.6|15347.6|15336.6|15327.6|15316.6|1189
1633614300000|2021-10-07 13:45:00|15344.6|15333.6|15338.6|15327.6|15348.6|15337.6|15331.6|15320.6|1505
1633614600000|2021-10-07 13:50:00|15339.6|15328.6|15336.6|15325.6|15348.6|15337.6|15335.6|15324.6|474
1633614900000|2021-10-07 13:55:00|15335.6|15324.6|15352.6|15341.6|15352.6|15341.6|15334.6|15323.6|231
1633615200000|2021-10-07 14:00:00|15353.6|15340.6|15358.6|15347.6|15365.6|15354.6|15351.6|15340.6|379
1633615500000|2021-10-07 14:05:00|15357.6|15346.6|15356.6|15344.6|15359.6|15348.6|15352.6|15340.6|281
1633615800000|2021-10-07 14:10:00|15355.6|15343.6|15359.6|15347.6|15361.6|15349.6|15352.6|15341.6|129
1633616100000|2021-10-07 14:15:00|15358.6|15348.6|15368.6|15357.6|15369.6|15358.6|15358.6|15347.6|242
1633616400000|2021-10-07 14:20:00|15369.6|15356.6|15393.6|15382.6|15395.6|15384.6|15368.6|15356.6|905
1633616700000|2021-10-07 14:25:00|15394.6|15383.6|15416.6|15405.6|15426.6|15415.6|15393.6|15383.6|1912
1633617000000|2021-10-07 14:30:00|15418.6|15407.6|15411.6|15399.6|15426.6|15415.6|15406.6|15395.6|1032
1633617300000|2021-10-07 14:35:00|15410.6|15400.6|15396.6|15385.6|15415.6|15404.6|15394.6|15383.6|539
1633617600000|2021-10-07 14:40:00|15397.6|15386.6|15397.6|15385.6|15403.6|15392.6|15395.6|15384.6|277
1633617900000|2021-10-07 14:45:00|15396.6|15384.6|15410.6|15399.6|15410.6|15399.6|15395.6|15384.6|335
1633618200000|2021-10-07 14:50:00|15411.6|15400.6|15405.6|15394.6|15415.6|15404.6|15405.6|15394.6|287
1633618500000|2021-10-07 14:55:00|15404.6|15393.6|15412.6|15401.6|15418.6|15407.6|15403.6|15392.6|568
1633618800000|2021-10-07 15:00:00|15411.6|15400.6|15419.6|15408.6|15419.6|15408.6|15404.6|15392.6|325
1633619100000|2021-10-07 15:05:00|15418.6|15407.6|15408.6|15396.6|15419.6|15408.6|15406.6|15395.6|272
1633619400000|2021-10-07 15:10:00|15407.6|15397.6|15411.6|15400.6|15411.6|15400.6|15405.6|15393.6|256
1633619700000|2021-10-07 15:15:00|15412.6|15401.6|15410.6|15399.6|15416.6|15405.6|15406.6|15394.6|403
1633620000000|2021-10-07 15:20:00|15411.6|15400.6|15417.6|15406.6|15420.6|15409.6|15411.6|15400.6|261
1633620300000|2021-10-07 15:25:00|15416.6|15405.6|15419.6|15408.6|15420.6|15409.6|15414.6|15403.6|260
1633620600000|2021-10-07 15:30:00|15420.6|15409.6|15426.6|15415.6|15426.6|15415.6|15418.6|15407.6|318
1633620900000|2021-10-07 15:35:00|15427.6|15414.6|15433.6|15422.6|15433.6|15422.6|15427.6|15414.6|928
1633621200000|2021-10-07 15:40:00|15432.6|15421.6|15437.6|15426.6|15437.6|15426.6|15429.6|15417.6|293
1633621500000|2021-10-07 15:45:00|15436.6|15425.6|15431.6|15420.6|15439.6|15428.6|15429.6|15418.6|266
1633621800000|2021-10-07 15:50:00|15432.6|15421.6|15431.6|15420.6|15434.6|15422.6|15429.6|15418.6|174
1633622100000|2021-10-07 15:55:00|15432.6|15419.6|15438.6|15427.6|15439.6|15428.6|15431.6|15419.6|140
1633622400000|2021-10-07 16:00:00|15440.6|15429.6|15444.6|15432.6|15444.6|15433.6|15440.6|15428.6|300
1633622700000|2021-10-07 16:05:00|15443.6|15433.6|15436.6|15424.6|15444.6|15433.6|15433.6|15421.6|203
1633623000000|2021-10-07 16:10:00|15435.6|15423.6|15430.6|15419.6|15435.6|15423.6|15425.6|15414.6|213
1633623300000|2021-10-07 16:15:00|15431.6|15420.6|15427.6|15416.6|15433.6|15422.6|15426.6|15415.6|144
1633623600000|2021-10-07 16:20:00|15428.6|15415.6|15427.6|15416.6|15430.6|15419.6|15425.6|15414.6|182
1633623900000|2021-10-07 16:25:00|15426.6|15415.6|15429.6|15417.6|15429.6|15417.6|15425.6|15413.6|48
1633624200000|2021-10-07 16:30:00|15430.6|15418.6|15428.6|15417.6|15435.6|15423.6|15427.6|15416.6|53
1633624500000|2021-10-07 16:35:00|15427.6|15416.6|15432.6|15421.6|15434.6|15422.6|15427.6|15415.6|117
1633624800000|2021-10-07 16:40:00|15433.6|15422.6|15430.6|15419.6|15435.6|15423.6|15429.6|15418.6|108
1633625100000|2021-10-07 16:45:00|15429.6|15418.6|15431.6|15420.6|15432.6|15421.6|15429.6|15418.6|180
1633625400000|2021-10-07 16:50:00|15430.6|15419.6|15428.6|15417.6|15430.6|15419.6|15426.6|15415.6|118
1633625700000|2021-10-07 16:55:00|15427.6|15416.6|15430.6|15419.6|15430.6|15419.6|15426.6|15415.6|95
1633626000000|2021-10-07 17:00:00|15431.6|15421.6|15434.6|15423.6|15436.6|15425.6|15430.6|15421.6|239
1633626300000|2021-10-07 17:05:00|15433.6|15422.6|15431.6|15420.6|15433.6|15422.6|15430.6|15418.6|175
1633626600000|2021-10-07 17:10:00|15430.6|15419.6|15427.6|15416.6|15431.6|15420.6|15426.6|15414.6|70
1633626900000|2021-10-07 17:15:00|15428.6|15417.6|15428.6|15417.6|15429.6|15418.6|15426.6|15415.6|84
1633627200000|2021-10-07 17:20:00|15429.6|15416.6|15435.6|15424.6|15435.6|15424.6|15428.6|15416.6|114
1633627500000|2021-10-07 17:25:00|15436.6|15423.6|15439.6|15428.6|15439.6|15428.6|15435.6|15423.6|102
1633627800000|2021-10-07 17:30:00|15440.6|15429.6|15444.6|15433.6|15444.6|15433.6|15440.6|15429.6|156
1633628100000|2021-10-07 17:35:00|15443.6|15432.6|15444.6|15433.6|15445.6|15434.6|15440.6|15429.6|248
1633628400000|2021-10-07 17:40:00|15445.6|15432.6|15444.6|15432.6|15445.6|15434.6|15443.6|15432.6|117
1633628700000|2021-10-07 17:45:00|15443.6|15433.6|15437.6|15426.6|15444.6|15433.6|15437.6|15426.6|56
1633629000000|2021-10-07 17:50:00|15436.6|15425.6|15433.6|15422.6|15438.6|15427.6|15431.6|15420.6|98
1633629300000|2021-10-07 17:55:00|15434.6|15423.6|15429.6|15418.6|15434.6|15423.6|15429.6|15417.6|77
1633629600000|2021-10-07 18:00:00|15428.6|15417.6|15428.6|15416.6|15432.6|15421.6|15426.6|15415.6|302
1633629900000|2021-10-07 18:05:00|15427.6|15417.6|15433.6|15421.6|15434.6|15422.6|15427.6|15416.6|81
1633630200000|2021-10-07 18:10:00|15432.6|15420.6|15431.6|15419.6|15433.6|15422.6|15430.6|15419.6|71
1633630500000|2021-10-07 18:15:00|15430.6|15420.6|15439.6|15428.6|15441.6|15430.6|15430.6|15419.6|310
1633630800000|2021-10-07 18:20:00|15440.6|15427.6|15434.6|15422.6|15440.6|15427.6|15434.6|15422.6|101
1633631100000|2021-10-07 18:25:00|15433.6|15423.6|15432.6|15421.6|15437.6|15425.6|15430.6|15419.6|195
1633631400000|2021-10-07 18:30:00|15433.6|15422.6|15432.6|15421.6|15435.6|15424.6|15431.6|15419.6|153
1633631700000|2021-10-07 18:35:00|15431.6|15420.6|15433.6|15421.6|15434.6|15423.6|15428.6|15417.6|276
1633632000000|2021-10-07 18:40:00|15432.6|15420.6|15427.1|15417.1|15433.6|15421.6|15426.6|15415.6|130
1633632300000|2021-10-07 18:45:00|15426.6|15416.6|15424.1|15414.1|15428.1|15418.1|15424.1|15414.1|125
1633632600000|2021-10-07 18:50:00|15425.1|15415.1|15425.1|15415.1|15426.1|15416.1|15422.1|15412.1|182
1633632900000|2021-10-07 18:55:00|15425.6|15415.6|15423.1|15413.1|15428.1|15418.1|15422.1|15412.1|98
1633633200000|2021-10-07 19:00:00|15422.1|15412.1|15421.1|15411.1|15423.1|15413.1|15419.1|15409.1|359
1633633500000|2021-10-07 19:05:00|15421.6|15411.6|15427.1|15417.1|15427.1|15417.1|15420.1|15410.1|145
1633633800000|2021-10-07 19:10:00|15429.1|15419.1|15428.1|15418.1|15430.1|15420.1|15422.1|15412.1|287
1633634100000|2021-10-07 19:15:00|15429.1|15419.1|15436.1|15426.1|15436.1|15426.1|15427.6|15417.6|183
1633634400000|2021-10-07 19:20:00|15435.6|15425.6|15434.1|15424.1|15436.1|15426.1|15434.1|15424.1|91
1633634700000|2021-10-07 19:25:00|15433.1|15423.1|15438.1|15428.1|15438.1|15428.1|15428.6|15418.6|182
1633635000000|2021-10-07 19:30:00|15437.6|15427.6|15439.6|15429.6|15442.1|15432.1|15435.6|15425.6|283
1633635300000|2021-10-07 19:35:00|15439.1|15429.1|15435.1|15425.1|15441.1|15431.1|15434.6|15424.6|121
1633635600000|2021-10-07 19:40:00|15435.6|15425.6|15432.1|15422.1|15440.1|15430.1|15431.1|15421.1|181
1633635900000|2021-10-07 19:45:00|15431.1|15421.1|15427.6|15417.6|15431.1|15421.1|15425.1|15415.1|91
1633636200000|2021-10-07 19:50:00|15427.1|15417.1|15431.1|15421.1|15432.1|15422.1|15425.1|15415.1|178
1633636500000|2021-10-07 19:55:00|15430.6|15420.6|15431.6|15421.6|15434.1|15424.1|15430.1|15420.1|340
1633636800000|2021-10-07 20:00:00|15431.1|15421.1|15437.1|15427.1|15437.1|15427.1|15431.1|15421.1|107
1633637100000|2021-10-07 20:05:00|15436.6|15426.6|15433.1|15423.1|15438.1|15428.1|15433.1|15423.1|34
1633637400000|2021-10-07 20:10:00|15432.1|15422.1|15431.6|15421.6|15434.1|15424.1|15431.1|15421.1|32
1633637700000|2021-10-07 20:15:00|15432.1|15422.1|15432.6|15422.6|15433.1|15423.1|15431.1|15421.1|33
1633638000000|2021-10-07 20:20:00|15432.1|15422.1|15431.6|15421.6|15433.1|15423.1|15430.6|15420.6|60
1633638300000|2021-10-07 20:25:00|15432.1|15422.1|15434.6|15424.6|15435.1|15425.1|15432.1|15422.1|33
1633638600000|2021-10-07 20:30:00|15435.1|15425.1|15437.1|15427.1|15437.1|15427.1|15433.6|15423.6|54
1633638900000|2021-10-07 20:35:00|15436.1|15426.1|15436.6|15426.6|15436.6|15426.6|15435.1|15425.1|20
1633639200000|2021-10-07 20:40:00|15436.1|15426.1|15437.1|15427.1|15437.1|15427.1|15435.1|15425.1|39
1633639500000|2021-10-07 20:45:00|15436.1|15426.1|15451.6|15441.6|15453.6|15443.6|15436.1|15426.1|732
1633639800000|2021-10-07 20:50:00|15449.1|15439.1|15440.1|15430.1|15449.1|15439.1|15436.6|15426.6|65
1633640100000|2021-10-07 20:55:00|15440.6|15430.6|15436.1|15426.1|15441.1|15431.1|15433.1|15423.1|64
1633640400000|2021-10-07 21:00:00|15435.1|15425.1|15435.1|15425.1|15436.1|15426.1|15434.6|15424.6|2
1633640700000|2021-10-07 21:05:00|15435.6|15425.6|15435.1|15425.1|15435.6|15425.6|15434.1|15424.1|2
1633641000000|2021-10-07 21:10:00|15435.6|15425.6|15439.1|15429.1|15439.1|15429.1|15435.1|15425.1|2
1633641300000|2021-10-07 21:15:00|15436.9|15412.9|15436.3|15412.3|15437.6|15413.6|15436|15412|0
1633641600000|2021-10-07 21:20:00|15436.6|15412.6|15437.5|15413.5|15438.2|15414.2|15436.4|15412.4|0
1633641900000|2021-10-07 21:25:00|15436.8|15412.8|15437.1|15413.1|15437.1|15413.1|15436.8|15412.8|0
1633642200000|2021-10-07 21:30:00|15436.8|15412.8|15437.5|15413.5|15437.5|15413.5|15436.8|15412.8|0
1633642500000|2021-10-07 21:35:00|15437.6|15413.6|15437.9|15413.9|15437.9|15413.9|15437.6|15413.6|0
1633642800000|2021-10-07 21:40:00|15437.7|15413.7|15437.7|15413.7|15437.7|15413.7|15437.7|15413.7|0
1633643100000|2021-10-07 21:45:00|15437.5|15413.5|15437.3|15413.3|15437.7|15413.7|15437.2|15413.2|0
1633643400000|2021-10-07 21:50:00|15436.6|15412.6|15436.8|15412.8|15437.1|15413.1|15435.9|15411.9|0
1633643700000|2021-10-07 21:55:00|15437|15413|15437.3|15413.3|15437.3|15413.3|15436.4|15412.4|0
1633644000000|2021-10-07 22:00:00|15436.8|15412.8|15443.5|15419.5|15444.2|15420.2|15434|15410|0
1633644300000|2021-10-07 22:05:00|15443.8|15419.8|15445.4|15421.4|15446.3|15422.3|15441.4|15417.4|0
1633644600000|2021-10-07 22:10:00|15446.1|15422.1|15440|15416|15446.8|15422.8|15439.1|15415.1|0
1633644900000|2021-10-07 22:15:00|15439.7|15415.7|15439|15415|15440.4|15416.4|15434.7|15410.7|0
1633645200000|2021-10-07 22:20:00|15439.7|15415.7|15438.4|15414.4|15441.1|15417.1|15436.5|15412.5|0
1633645500000|2021-10-07 22:25:00|15438.8|15414.8|15439.1|15415.1|15440.5|15416.5|15437|15413|0
1633645800000|2021-10-07 22:30:00|15438.4|15414.4|15436.3|15412.3|15439.8|15415.8|15435.6|15411.6|0
1633646100000|2021-10-07 22:35:00|15436|15412|15440.7|15416.7|15441|15417|15435.6|15411.6|0
1633646400000|2021-10-07 22:40:00|15441|15417|15439.6|15415.6|15442.1|15418.1|15439.3|15415.3|0
1633646700000|2021-10-07 22:45:00|15439.3|15415.3|15444.4|15420.4|15444.4|15420.4|15438.6|15414.6|0
1633647000000|2021-10-07 22:50:00|15444.7|15420.7|15443.7|15419.7|15447.9|15423.9|15443|15419|0
1633647300000|2021-10-07 22:55:00|15444|15420|15449.3|15425.3|15450|15426|15443.7|15419.7|0
1633647600000|2021-10-07 23:00:00|15450|15426|15452.8|15428.8|15454.9|15430.9|15450|15426|0
1633647900000|2021-10-07 23:05:00|15453.5|15429.5|15452.9|15428.9|15455.6|15431.6|15451.4|15427.4|0
1633648200000|2021-10-07 23:10:00|15452.6|15428.6|15450.7|15426.7|15453.6|15429.6|15448.6|15424.6|0
1633648500000|2021-10-07 23:15:00|15450|15426|15447.2|15423.2|15450|15426|15445.8|15421.8|0
1633648800000|2021-10-07 23:20:00|15446.5|15422.5|15444.7|15420.7|15446.5|15422.5|15443|15419|0
1633649100000|2021-10-07 23:25:00|15444.4|15420.4|15448.6|15424.6|15449.3|15425.3|15444.4|15420.4|0
1633649400000|2021-10-07 23:30:00|15449.3|15425.3|15445.6|15421.6|15449.3|15425.3|15443.5|15419.5|0
1633649700000|2021-10-07 23:35:00|15445.9|15421.9|15445.6|15421.6|15448.4|15424.4|15445.6|15421.6|0
1633650000000|2021-10-07 23:40:00|15446.3|15422.3|15445.6|15421.6|15447|15423|15444.5|15420.5|0
1633650300000|2021-10-07 23:45:00|15445.9|15421.9|15452.6|15428.6|15453.3|15429.3|15443.8|15419.8|0
1633650600000|2021-10-07 23:50:00|15451.9|15427.9|15459|15435|15459.7|15435.7|15451.9|15427.9|0
1633650900000|2021-10-07 23:55:00|15459.4|15435.4|15458.4|15434.4|15461.8|15437.8|15457.7|15433.7|0
1633651200000|2021-10-08 00:00:00|15457.7|15433.7|15449|15425|15458.4|15434.4|15447.6|15423.6|0
1633651500000|2021-10-08 00:05:00|15448.3|15424.3|15437.6|15413.6|15451.1|15427.1|15436.9|15412.9|0
1633651800000|2021-10-08 00:10:00|15438.3|15414.3|15429.1|15405.1|15439|15415|15429.1|15405.1|0
1633652100000|2021-10-08 00:15:00|15429.8|15405.8|15421.1|15397.1|15434.8|15410.8|15415.8|15391.8|0
1633652400000|2021-10-08 00:20:00|15420.6|15396.6|15425.8|15401.8|15425.8|15401.8|15415.8|15391.8|0
1633652700000|2021-10-08 00:25:00|15425.9|15401.9|15431.5|15407.5|15438|15414|15423.1|15399.1|0
1633653000000|2021-10-08 00:30:00|15431|15407|15432.4|15408.4|15438.5|15414.5|15429.5|15405.5|0
1633653300000|2021-10-08 00:35:00|15432.1|15408.1|15439.6|15415.6|15440.4|15416.4|15424.2|15400.2|0
1633653600000|2021-10-08 00:40:00|15439.8|15415.8|15444.5|15420.5|15450.2|15426.2|15439.6|15415.6|0
1633653900000|2021-10-08 00:45:00|15444.2|15420.2|15448.8|15424.8|15449.6|15425.6|15441.9|15417.9|0
1633654200000|2021-10-08 00:50:00|15449.1|15425.1|15451.4|15427.4|15454.3|15430.3|15447.6|15423.6|0
1633654500000|2021-10-08 00:55:00|15451|15427|15455.1|15431.1|15456.3|15432.3|15449.7|15425.7|0
1633654800000|2021-10-08 01:00:00|15432.6|15422.6|15433.6|15423.6|15435.6|15425.6|15403.6|15393.6|4211
1633655100000|2021-10-08 01:05:00|15432.6|15422.6|15451.6|15441.6|15451.6|15441.6|15429.6|15419.6|1631
1633655400000|2021-10-08 01:10:00|15452.6|15442.6|15443.6|15433.6|15457.6|15447.6|15430.6|15420.6|1391
1633655700000|2021-10-08 01:15:00|15442.6|15432.6|15532.6|15522.6|15538.6|15528.6|15435.6|15425.6|5779
1633656000000|2021-10-08 01:20:00|15537.6|15527.6|15516.7|15506.7|15550.6|15540.6|15493.6|15483.6|5889
1633656300000|2021-10-08 01:25:00|15512.7|15502.7|15558.7|15548.7|15569.7|15559.7|15497.7|15487.7|9210
1633656600000|2021-10-08 01:30:00|15569.7|15559.7|15614.7|15604.7|15639.7|15629.7|15547.7|15537.7|36843
1633656900000|2021-10-08 01:35:00|15613.7|15603.7|15663.7|15653.7|15675.7|15665.7|15603.7|15593.7|15461
1633657200000|2021-10-08 01:40:00|15659.7|15649.7|15715.7|15705.7|15747.7|15737.7|15644.7|15634.7|18158
1633657500000|2021-10-08 01:45:00|15722.7|15712.7|15733.7|15723.7|15769.7|15759.7|15720.7|15710.7|16086
1633657800000|2021-10-08 01:50:00|15734.7|15724.7|15754.7|15744.7|15774.7|15764.7|15731.7|15721.7|15432
1633658100000|2021-10-08 01:55:00|15759.7|15749.7|15755.7|15745.7|15789.7|15779.7|15741.7|15731.7|12102
1633658400000|2021-10-08 02:00:00|15754.7|15744.7|15761.7|15751.7|15771.7|15761.7|15737.7|15727.7|10444
1633658700000|2021-10-08 02:05:00|15759.7|15749.7|15785.7|15775.7|15793.7|15783.7|15733.7|15723.7|8936
1633659000000|2021-10-08 02:10:00|15784.7|15774.7|15797.7|15787.7|15806.7|15796.7|15767.7|15757.7|5214
1633659300000|2021-10-08 02:15:00|15799.7|15789.7|15782.7|15772.7|15821.7|15811.7|15774.7|15764.7|5139
1633659600000|2021-10-08 02:20:00|15781.7|15771.7|15747.7|15737.7|15800.7|15790.7|15747.7|15737.7|5504
1633659900000|2021-10-08 02:25:00|15746.7|15736.7|15754.7|15744.7|15755.7|15745.7|15728.7|15718.7|4663
1633660200000|2021-10-08 02:30:00|15755.7|15745.7|15797.7|15787.7|15800.7|15790.7|15750.7|15740.7|4733
1633660500000|2021-10-08 02:35:00|15798.7|15788.7|15791.7|15781.7|15825.7|15815.7|15789.7|15779.7|4254
1633660800000|2021-10-08 02:40:00|15792.7|15782.7|15782.7|15772.7|15812.7|15802.7|15773.7|15763.7|3229
1633661100000|2021-10-08 02:45:00|15784.7|15774.7|15803.7|15793.7|15811.7|15801.7|15784.7|15774.7|3216
1633661400000|2021-10-08 02:50:00|15805.7|15795.7|15807.7|15797.7|15821.7|15811.7|15802.7|15792.7|2858
1633661700000|2021-10-08 02:55:00|15806.7|15796.7|15815.7|15805.7|15825.7|15815.7|15791.7|15781.7|2752
1633662000000|2021-10-08 03:00:00|15814.7|15804.7|15828.7|15818.7|15844.7|15834.7|15814.7|15804.7|3754
1633662300000|2021-10-08 03:05:00|15827.7|15817.7|15826.7|15816.7|15842.7|15832.7|15824.7|15814.7|3200
1633662600000|2021-10-08 03:10:00|15827.7|15817.7|15812.7|15802.7|15845.7|15835.7|15809.7|15799.7|2763
1633662900000|2021-10-08 03:15:00|15811.7|15801.7|15808.7|15798.7|15825.7|15815.7|15788.7|15778.7|3195
1633663200000|2021-10-08 03:20:00|15807.7|15797.7|15776.7|15766.7|15815.7|15805.7|15759.7|15749.7|4831
1633663500000|2021-10-08 03:25:00|15775.7|15765.7|15777.7|15767.7|15795.7|15785.7|15773.7|15763.7|2603
1633663800000|2021-10-08 03:30:00|15779.7|15769.7|15797.7|15787.7|15800.7|15790.7|15779.7|15769.7|1183
1633664100000|2021-10-08 03:35:00|15799.7|15789.7|15796.7|15786.7|15800.7|15790.7|15794.7|15784.7|949
1633664400000|2021-10-08 03:40:00|15795.7|15785.7|15807.7|15797.7|15807.7|15797.7|15794.7|15784.7|984
1633664700000|2021-10-08 03:45:00|15806.7|15796.7|15798.7|15788.7|15808.7|15798.7|15796.7|15786.7|577
1633665000000|2021-10-08 03:50:00|15797.7|15787.7|15782.7|15772.7|15800.7|15790.7|15782.7|15772.7|876
1633665300000|2021-10-08 03:55:00|15784.7|15774.7|15777.7|15767.7|15787.7|15777.7|15775.7|15765.7|967
1633665600000|2021-10-08 04:00:00|15779.7|15769.7|15783.7|15773.7|15788.7|15778.7|15778.7|15768.7|222
1633665900000|2021-10-08 04:05:00|15782.7|15772.7|15787.7|15777.7|15788.7|15778.7|15782.7|15772.7|349
1633666200000|2021-10-08 04:10:00|15788.7|15778.7|15786.7|15776.7|15790.7|15780.7|15783.7|15773.7|392
1633666500000|2021-10-08 04:15:00|15787.7|15777.7|15790.7|15780.7|15793.7|15783.7|15787.7|15777.7|422
1633666800000|2021-10-08 04:20:00|15789.7|15779.7|15783.7|15773.7|15791.7|15781.7|15779.7|15769.7|329
1633667100000|2021-10-08 04:25:00|15781.7|15771.7|15784.7|15774.7|15786.7|15776.7|15781.7|15771.7|217
1633667400000|2021-10-08 04:30:00|15783.7|15773.7|15784.7|15774.7|15784.7|15774.7|15778.7|15768.7|264
1633667700000|2021-10-08 04:35:00|15785.7|15775.7|15782.7|15772.7|15785.7|15775.7|15780.7|15770.7|314
1633668000000|2021-10-08 04:40:00|15783.7|15773.7|15788.7|15778.7|15789.7|15779.7|15780.7|15770.7|560
1633668300000|2021-10-08 04:45:00|15787.7|15777.7|15788.7|15778.7|15790.7|15780.7|15784.7|15774.7|621
1633668600000|2021-10-08 04:50:00|15785.7|15775.7|15790.7|15780.7|15790.7|15780.7|15785.7|15775.7|487
1633668900000|2021-10-08 04:55:00|15789.7|15779.7|15790.7|15780.7|15790.7|15780.7|15784.7|15774.7|975
1633669200000|2021-10-08 05:00:00|15782.7|15772.7|15748.7|15738.7|15785.7|15775.7|15723.7|15713.7|8026
1633669500000|2021-10-08 05:05:00|15747.7|15737.7|15707.7|15697.7|15747.7|15737.7|15704.7|15694.7|6246
1633669800000|2021-10-08 05:10:00|15706.7|15696.7|15732.7|15722.7|15732.7|15722.7|15693.7|15683.7|5835
1633670100000|2021-10-08 05:15:00|15731.7|15721.7|15738.7|15728.7|15738.7|15728.7|15715.7|15705.7|3514
1633670400000|2021-10-08 05:20:00|15739.7|15729.7|15771.7|15761.7|15774.7|15764.7|15739.7|15729.7|3640
1633670700000|2021-10-08 05:25:00|15773.7|15763.7|15765.7|15755.7|15774.7|15764.7|15760.7|15750.7|3281
1633671000000|2021-10-08 05:30:00|15767.7|15757.7|15794.7|15784.7|15796.7|15786.7|15767.7|15757.7|4204
1633671300000|2021-10-08 05:35:00|15791.7|15781.7|15792.7|15782.7|15804.7|15794.7|15786.7|15776.7|3264
1633671600000|2021-10-08 05:40:00|15791.7|15781.7|15794.7|15784.7|15812.7|15802.7|15791.7|15781.7|2263
1633671900000|2021-10-08 05:45:00|15795.7|15785.7|15825.7|15815.7|15826.7|15816.7|15793.7|15783.7|2823
1633672200000|2021-10-08 05:50:00|15826.7|15816.7|15823.7|15813.7|15836.7|15826.7|15812.7|15802.7|3497
1633672500000|2021-10-08 05:55:00|15824.7|15814.7|15812.7|15802.7|15835.7|15825.7|15805.7|15795.7|3693
1633672800000|2021-10-08 06:00:00|15809.7|15799.7|15831.7|15821.7|15836.7|15826.7|15800.7|15790.7|3869
1633673100000|2021-10-08 06:05:00|15832.7|15822.7|15841.7|15831.7|15852.7|15842.7|15830.7|15820.7|3567
1633673400000|2021-10-08 06:10:00|15840.7|15830.7|15840.7|15830.7|15850.7|15840.7|15831.7|15821.7|2770
1633673700000|2021-10-08 06:15:00|15841.7|15831.7|15818.7|15808.7|15844.7|15834.7|15816.7|15806.7|1789
1633674000000|2021-10-08 06:20:00|15817.7|15807.7|15813.7|15803.7|15822.7|15812.7|15807.7|15797.7|2340
1633674300000|2021-10-08 06:25:00|15812.7|15802.7|15802.7|15792.7|15813.7|15803.7|15797.7|15787.7|2441
1633674600000|2021-10-08 06:30:00|15801.7|15791.7|15795.7|15785.7|15813.7|15803.7|15794.7|15784.7|3455
1633674900000|2021-10-08 06:35:00|15794.7|15784.7|15810.7|15800.7|15818.7|15808.7|15794.7|15784.7|4440
1633675200000|2021-10-08 06:40:00|15809.7|15799.7|15800.7|15790.7|15809.7|15799.7|15796.7|15786.7|3193
1633675500000|2021-10-08 06:45:00|15799.7|15789.7|15801.7|15791.7|15812.7|15802.7|15795.7|15785.7|4581
1633675800000|2021-10-08 06:50:00|15800.7|15790.7|15801.7|15791.7|15807.7|15797.7|15796.7|15786.7|4149
1633676100000|2021-10-08 06:55:00|15800.7|15790.7|15819.7|15809.7|15820.7|15810.7|15798.7|15788.7|5877
1633676400000|2021-10-08 07:00:00|15817.7|15807.7|15837.7|15825.7|15837.7|15825.7|15807.7|15795.7|3146
1633676700000|2021-10-08 07:05:00|15839.7|15826.7|15837.7|15825.7|15839.7|15828.7|15830.7|15819.7|1106
1633677000000|2021-10-08 07:10:00|15838.7|15826.7|15830.7|15819.7|15842.7|15831.7|15829.7|15818.7|1597
1633677300000|2021-10-08 07:15:00|15831.7|15818.7|15822.7|15811.7|15837.7|15826.7|15818.7|15806.7|683
1633677600000|2021-10-08 07:20:00|15823.7|15810.7|15827.7|15816.7|15828.7|15817.7|15814.7|15803.7|794
1633677900000|2021-10-08 07:25:00|15826.7|15815.7|15823.7|15811.7|15831.7|15819.7|15823.7|15811.7|373
1633678200000|2021-10-08 07:30:00|15822.7|15810.7|15819.7|15808.7|15822.7|15810.7|15815.7|15803.7|475
1633678500000|2021-10-08 07:35:00|15817.7|15807.7|15821.7|15809.7|15823.7|15811.7|15814.7|15802.7|554
1633678800000|2021-10-08 07:40:00|15818.7|15810.7|15823.7|15812.7|15826.7|15815.7|15816.7|15805.7|478
1633679100000|2021-10-08 07:45:00|15821.7|15809.7|15815.7|15804.7|15823.7|15812.7|15814.7|15803.7|757
1633679400000|2021-10-08 07:50:00|15814.7|15803.7|15812.7|15801.7|15817.7|15805.7|15812.7|15801.7|772
1633679700000|2021-10-08 07:55:00|15813.7|15802.7|15824.7|15812.7|15825.7|15814.7|15811.7|15800.7|999
1633680000000|2021-10-08 08:00:00|15822.7|15811.7|15828.7|15816.7|15832.7|15820.7|15822.7|15810.7|601
1633680300000|2021-10-08 08:05:00|15827.7|15815.7|15842.7|15830.7|15842.7|15831.7|15827.7|15815.7|922
1633680600000|2021-10-08 08:10:00|15843.7|15831.7|15840.7|15829.7|15845.7|15834.7|15837.7|15826.7|876
1633680900000|2021-10-08 08:15:00|15839.7|15828.7|15836.7|15825.7|15839.7|15828.7|15835.7|15824.7|745
1633681200000|2021-10-08 08:20:00|15835.7|15823.7|15822.7|15811.7|15837.7|15826.7|15822.7|15811.7|1356
1633681500000|2021-10-08 08:25:00|15821.7|15810.7|15819.7|15806.7|15829.7|15818.7|15817.7|15806.7|2400
1633681800000|2021-10-08 08:30:00|15830.4|15806.4|15823.8|15799.8|15831.8|15807.8|15822.9|15798.9|0
1633682100000|2021-10-08 08:35:00|15823.1|15799.1|15814.9|15790.9|15823.1|15799.1|15812.3|15788.3|5045
1633682400000|2021-10-08 08:40:00|15814.4|15790.4|15816.8|15792.8|15819.9|15795.9|15814.4|15790.4|0
1633682700000|2021-10-08 08:45:00|15817|15793|15824.1|15800.1|15827.8|15803.8|15816.3|15792.3|0
1633683000000|2021-10-08 08:50:00|15823.9|15799.9|15807.4|15783.4|15824.6|15800.6|15806|15782|0
1633683300000|2021-10-08 08:55:00|15806.4|15782.4|15808|15784|15812.8|15788.8|15806.1|15782.1|0
1633683600000|2021-10-08 09:00:00|15808.4|15784.4|15800.7|15789.7|15816.7|15804.7|15797.7|15784.4|1051
1633683900000|2021-10-08 09:05:00|15799.7|15788.7|15785.7|15774.7|15799.7|15788.7|15781.7|15769.7|438
1633684200000|2021-10-08 09:10:00|15784.7|15772.7|15781.7|15769.7|15785.7|15774.7|15781.7|15769.7|160
1633684500000|2021-10-08 09:15:00|15780.7|15770.7|15776.7|15765.7|15785.7|15773.7|15773.7|15762.7|531
1633684800000|2021-10-08 09:20:00|15777.7|15764.7|15789.7|15778.7|15790.7|15778.7|15776.7|15764.7|223
1633685100000|2021-10-08 09:25:00|15788.7|15777.7|15800.7|15788.7|15800.7|15788.7|15788.7|15777.7|272
1633685400000|2021-10-08 09:30:00|15801.7|15789.7|15810.7|15799.7|15811.7|15800.7|15798.7|15787.7|476
1633685700000|2021-10-08 09:35:00|15811.7|15798.7|15814.7|15803.7|15819.7|15807.7|15810.7|15798.7|441
1633686000000|2021-10-08 09:40:00|15815.7|15802.7|15820.7|15809.7|15822.7|15810.7|15804.7|15792.7|558
1633686300000|2021-10-08 09:45:00|15821.7|15808.7|15822.7|15810.7|15826.7|15814.7|15819.7|15808.7|364
1633686600000|2021-10-08 09:50:00|15821.7|15811.7|15824.7|15813.7|15827.7|15816.7|15818.7|15807.7|315
1633686900000|2021-10-08 09:55:00|15825.7|15814.7|15831.7|15820.7|15832.7|15821.7|15824.7|15813.7|235
1633687200000|2021-10-08 10:00:00|15830.7|15819.7|15823.7|15812.7|15830.7|15819.7|15820.7|15809.7|151
1633687500000|2021-10-08 10:05:00|15824.7|15813.7|15827.7|15815.7|15827.7|15815.7|15823.7|15812.7|38
1633687800000|2021-10-08 10:10:00|15828.7|15816.7|15828.7|15817.7|15832.7|15821.7|15827.7|15816.7|148
1633688100000|2021-10-08 10:15:00|15827.7|15816.7|15824.7|15813.7|15829.7|15818.7|15822.7|15811.7|48
1633688400000|2021-10-08 10:20:00|15823.7|15812.7|15815.7|15804.7|15823.7|15812.7|15813.7|15802.7|114
1633688700000|2021-10-08 10:25:00|15816.7|15803.7|15825.7|15814.7|15825.7|15814.7|15814.7|15803.7|125
1633689000000|2021-10-08 10:30:00|15826.7|15815.7|15832.7|15820.7|15832.7|15821.7|15825.7|15814.7|46
1633689300000|2021-10-08 10:35:00|15831.7|15821.7|15835.7|15824.7|15836.7|15824.7|15830.7|15819.7|196
1633689600000|2021-10-08 10:40:00|15834.7|15823.7|15832.7|15821.7|15839.7|15827.7|15831.7|15820.7|83
1633689900000|2021-10-08 10:45:00|15831.7|15820.7|15825.7|15814.7|15831.7|15820.7|15824.7|15813.7|80
1633690200000|2021-10-08 10:50:00|15826.7|15815.7|15819.7|15808.7|15827.7|15815.7|15819.7|15808.7|38
1633690500000|2021-10-08 10:55:00|15820.7|15809.7|15817.7|15806.7|15822.7|15811.7|15817.7|15806.7|58
1633690800000|2021-10-08 11:00:00|15818.7|15807.7|15828.7|15816.7|15829.7|15818.7|15818.7|15806.7|57
1633691100000|2021-10-08 11:05:00|15829.7|15817.7|15825.7|15814.7|15829.7|15818.7|15824.7|15813.7|51
1633691400000|2021-10-08 11:10:00|15826.7|15813.7|15834.7|15822.7|15834.7|15823.7|15825.7|15813.7|209
1633691700000|2021-10-08 11:15:00|15833.7|15821.7|15844.7|15833.7|15844.7|15833.7|15833.7|15821.7|321
1633692000000|2021-10-08 11:20:00|15843.7|15832.7|15850.7|15838.7|15850.7|15838.7|15843.7|15831.7|283
1633692300000|2021-10-08 11:25:00|15849.7|15839.7|15847.7|15836.7|15850.7|15839.7|15847.7|15836.7|179
1633692600000|2021-10-08 11:30:00|15849.7|15837.7|15858.7|15847.7|15858.7|15847.7|15847.7|15836.7|336
1633692900000|2021-10-08 11:35:00|15857.7|15846.7|15851.7|15840.7|15859.7|15848.7|15851.7|15840.7|131
1633693200000|2021-10-08 11:40:00|15850.7|15839.7|15836.7|15825.7|15851.7|15840.7|15836.7|15825.7|220
1633693500000|2021-10-08 11:45:00|15837.7|15826.7|15837.7|15825.7|15838.7|15827.7|15836.7|15825.7|91
1633693800000|2021-10-08 11:50:00|15834.7|15823.7|15839.7|15827.7|15845.7|15833.7|15834.7|15823.7|293
1633694100000|2021-10-08 11:55:00|15838.7|15826.7|15840.7|15829.7|15840.7|15829.7|15836.7|15824.7|88
1633694400000|2021-10-08 12:00:00|15841.7|15828.7|15843.7|15832.7|15848.7|15836.7|15841.7|15828.7|112
1633694700000|2021-10-08 12:05:00|15844.7|15833.7|15840.7|15829.7|15844.7|15833.7|15840.7|15828.7|93
1633695000000|2021-10-08 12:10:00|15841.7|15830.7|15843.7|15831.7|15843.7|15831.7|15840.7|15828.7|32
1633695300000|2021-10-08 12:15:00|15842.7|15830.7|15842.7|15830.7|15844.7|15833.7|15840.7|15829.7|34
1633695600000|2021-10-08 12:20:00|15843.7|15831.7|15848.7|15837.7|15849.7|15838.7|15841.7|15830.7|163
1633695900000|2021-10-08 12:25:00|15847.7|15836.7|15853.7|15841.7|15855.7|15842.7|15845.7|15834.7|248
1633696200000|2021-10-08 12:30:00|15852.7|15840.7|15839.7|15827.7|15856.7|15844.7|15819.7|15808.7|1185
1633696500000|2021-10-08 12:35:00|15838.7|15828.7|15879.7|15868.7|15881.7|15870.7|15838.7|15827.7|871
1633696800000|2021-10-08 12:40:00|15878.7|15867.7|15862.7|15851.7|15879.7|15867.7|15857.7|15846.7|516
1633697100000|2021-10-08 12:45:00|15861.7|15850.7|15841.7|15829.7|15866.7|15855.7|15837.7|15826.7|512
1633697400000|2021-10-08 12:50:00|15842.7|15830.7|15849.7|15837.7|15853.7|15842.7|15840.7|15829.7|279
1633697700000|2021-10-08 12:55:00|15848.7|15836.7|15861.7|15850.7|15870.7|15859.7|15848.7|15836.7|412
1633698000000|2021-10-08 13:00:00|15862.7|15849.7|15868.7|15856.7|15868.7|15857.7|15858.7|15847.7|133
1633698300000|2021-10-08 13:05:00|15869.7|15857.7|15861.7|15850.7|15872.7|15861.7|15858.7|15847.7|246
1633698600000|2021-10-08 13:10:00|15862.7|15851.7|15853.7|15841.7|15866.7|15854.7|15851.7|15840.7|401
1633698900000|2021-10-08 13:15:00|15854.7|15842.7|15856.7|15845.7|15857.7|15846.7|15852.7|15841.7|215
1633699200000|2021-10-08 13:20:00|15855.7|15844.7|15855.7|15844.7|15856.7|15845.7|15849.7|15838.7|194
1633699500000|2021-10-08 13:25:00|15856.7|15843.7|15853.7|15842.7|15856.7|15845.7|15853.7|15841.7|247
1633699800000|2021-10-08 13:30:00|15856.7|15844.7|15846.7|15835.7|15872.7|15861.7|15846.7|15835.7|570
1633700100000|2021-10-08 13:35:00|15845.7|15834.7|15849.7|15838.7|15855.7|15844.7|15837.7|15826.7|594
1633700400000|2021-10-08 13:40:00|15850.7|15839.7|15838.7|15826.7|15853.7|15842.7|15836.7|15824.7|399
1633700700000|2021-10-08 13:45:00|15837.7|15827.7|15846.7|15835.7|15846.7|15835.7|15832.7|15821.7|448
1633701000000|2021-10-08 13:50:00|15844.7|15833.7|15845.7|15833.7|15847.7|15836.7|15833.7|15822.7|457
1633701300000|2021-10-08 13:55:00|15844.7|15834.7|15842.7|15831.7|15854.7|15843.7|15842.7|15831.7|295
1633701600000|2021-10-08 14:00:00|15843.7|15832.7|15854.7|15843.7|15859.7|15848.7|15842.7|15831.7|508
1633701900000|2021-10-08 14:05:00|15855.7|15842.7|15853.7|15842.7|15858.7|15847.7|15850.7|15839.7|173
1633702200000|2021-10-08 14:10:00|15854.7|15843.7|15852.7|15841.7|15856.7|15845.7|15844.7|15833.7|185
1633702500000|2021-10-08 14:15:00|15853.7|15840.7|15851.7|15840.7|15859.7|15847.7|15848.7|15836.7|150
1633702800000|2021-10-08 14:20:00|15850.7|15839.7|15851.7|15840.7|15855.7|15844.7|15844.7|15833.7|126
1633703100000|2021-10-08 14:25:00|15850.7|15839.7|15858.7|15847.7|15861.7|15850.7|15848.7|15837.7|179
1633703400000|2021-10-08 14:30:00|15859.7|15848.7|15855.7|15843.7|15863.7|15852.7|15854.7|15843.7|225
1633703700000|2021-10-08 14:35:00|15856.7|15844.7|15854.7|15842.7|15857.7|15846.7|15850.7|15839.7|158
1633704000000|2021-10-08 14:40:00|15853.7|15843.7|15844.7|15832.7|15854.7|15843.7|15840.7|15829.7|306
1633704300000|2021-10-08 14:45:00|15843.7|15833.7|15847.7|15835.7|15848.7|15837.7|15837.7|15826.7|371
1633704600000|2021-10-08 14:50:00|15846.7|15836.7|15852.7|15840.7|15853.7|15842.7|15845.7|15833.7|125
1633704900000|2021-10-08 14:55:00|15853.7|15841.7|15847.7|15836.7|15854.7|15842.7|15846.7|15835.7|134
1633705200000|2021-10-08 15:00:00|15848.7|15837.7|15847.7|15835.7|15852.7|15840.7|15846.7|15834.7|179
1633705500000|2021-10-08 15:05:00|15846.7|15836.7|15852.7|15840.7|15852.7|15841.7|15844.7|15833.7|123
1633705800000|2021-10-08 15:10:00|15851.7|15839.7|15851.7|15840.7|15853.7|15842.7|15849.7|15838.7|109
1633706100000|2021-10-08 15:15:00|15852.7|15841.7|15851.7|15840.7|15852.7|15841.7|15846.7|15835.7|189
1633706400000|2021-10-08 15:20:00|15852.7|15841.7|15842.7|15831.7|15852.7|15841.7|15842.7|15831.7|124
1633706700000|2021-10-08 15:25:00|15841.7|15830.7|15843.7|15832.7|15847.7|15836.7|15837.7|15826.7|275
1633707000000|2021-10-08 15:30:00|15842.7|15831.7|15835.7|15824.7|15843.7|15832.7|15834.7|15823.7|211
1633707300000|2021-10-08 15:35:00|15836.7|15823.7|15834.7|15823.7|15838.7|15827.7|15833.7|15822.7|206
1633707600000|2021-10-08 15:40:00|15833.7|15822.7|15830.7|15819.7|15834.7|15823.7|15829.7|15818.7|131
1633707900000|2021-10-08 15:45:00|15829.7|15818.7|15829.7|15817.7|15832.7|15821.7|15827.7|15816.7|133
1633708200000|2021-10-08 15:50:00|15830.7|15818.7|15830.7|15818.7|15832.7|15821.7|15826.7|15815.7|166
1633708500000|2021-10-08 15:55:00|15829.7|15819.7|15826.7|15814.7|15830.7|15819.7|15824.7|15813.7|143
1633708800000|2021-10-08 16:00:00|15825.7|15815.7|15828.7|15817.7|15829.7|15818.7|15821.7|15810.7|90
1633709100000|2021-10-08 16:05:00|15829.7|15818.7|15826.7|15815.7|15833.7|15822.7|15826.7|15814.7|222
1633709400000|2021-10-08 16:10:00|15825.7|15814.7|15832.7|15820.7|15833.7|15822.7|15822.7|15811.7|125
1633709700000|2021-10-08 16:15:00|15831.7|15819.7|15825.7|15813.7|15831.7|15819.7|15824.7|15813.7|34
1633710000000|2021-10-08 16:20:00|15824.7|15814.7|15826.7|15814.7|15828.7|15817.7|15824.7|15813.7|55
1633710300000|2021-10-08 16:25:00|15825.7|15813.7|15819.7|15808.7|15825.7|15813.7|15819.7|15807.7|127
1633710600000|2021-10-08 16:30:00|15818.7|15807.7|15825.7|15814.7|15826.7|15815.7|15818.7|15807.7|89
1633710900000|2021-10-08 16:35:00|15826.7|15815.7|15830.7|15819.7|15830.7|15819.7|15825.7|15813.7|60
1633711200000|2021-10-08 16:40:00|15832.7|15820.7|15836.7|15824.7|15836.7|15825.7|15832.7|15820.7|120
1633711500000|2021-10-08 16:45:00|15835.7|15823.7|15839.7|15828.7|15839.7|15828.7|15833.7|15822.7|142
1633711800000|2021-10-08 16:50:00|15840.7|15827.7|15841.7|15830.7|15841.7|15830.7|15839.7|15827.7|85
1633712100000|2021-10-08 16:55:00|15842.7|15829.7|15840.7|15828.7|15842.7|15830.7|15839.7|15828.7|42
1633712400000|2021-10-08 17:00:00|15839.7|15827.7|15836.7|15825.7|15840.7|15829.7|15835.7|15824.7|86
1633712700000|2021-10-08 17:05:00|15837.7|15826.7|15842.7|15831.7|15844.7|15833.7|15836.7|15825.7|179
1633713000000|2021-10-08 17:10:00|15843.7|15832.7|15848.7|15837.7|15849.7|15838.7|15842.7|15831.7|146
1633713300000|2021-10-08 17:15:00|15847.7|15836.7|15834.7|15823.7|15847.7|15836.7|15832.7|15821.7|236
1633713600000|2021-10-08 17:20:00|15835.7|15822.7|15841.7|15830.7|15842.7|15831.7|15834.7|15822.7|111
1633713900000|2021-10-08 17:25:00|15842.7|15831.7|15844.7|15832.7|15846.7|15834.7|15841.7|15830.7|127
1633714200000|2021-10-08 17:30:00|15843.7|15831.7|15847.7|15836.7|15847.7|15836.7|15841.7|15830.7|156
1633714500000|2021-10-08 17:35:00|15846.7|15835.7|15842.7|15831.7|15847.7|15836.7|15841.7|15830.7|86
1633714800000|2021-10-08 17:40:00|15841.7|15830.7|15841.7|15829.7|15843.7|15832.7|15838.7|15827.7|112
1633715100000|2021-10-08 17:45:00|15842.7|15830.7|15846.7|15835.7|15848.7|15837.7|15840.7|15829.7|93
1633715400000|2021-10-08 17:50:00|15845.7|15834.7|15848.7|15836.7|15849.7|15837.7|15845.7|15834.7|58
1633715700000|2021-10-08 17:55:00|15847.7|15837.7|15852.7|15841.7|15853.7|15841.7|15847.7|15836.7|68
1633716000000|2021-10-08 18:00:00|15853.7|15842.7|15850.7|15838.7|15853.7|15842.7|15849.7|15837.7|114
1633716300000|2021-10-08 18:05:00|15849.7|15837.7|15850.7|15839.7|15853.7|15842.7|15847.7|15836.7|66
1633716600000|2021-10-08 18:10:00|15849.7|15838.7|15853.7|15842.7|15856.7|15845.7|15847.7|15836.7|151
1633716900000|2021-10-08 18:15:00|15852.7|15841.7|15854.7|15843.7|15856.7|15845.7|15849.7|15838.7|94
1633717200000|2021-10-08 18:20:00|15855.7|15844.7|15853.7|15842.7|15856.7|15844.7|15852.7|15841.7|75
1633717500000|2021-10-08 18:25:00|15854.7|15841.7|15856.7|15844.7|15857.7|15846.7|15851.7|15840.7|94
1633717800000|2021-10-08 18:30:00|15855.7|15845.7|15849.7|15837.7|15858.7|15847.7|15849.7|15837.7|137
1633718100000|2021-10-08 18:35:00|15848.7|15838.7|15842.7|15830.7|15848.7|15838.7|15840.7|15829.7|235
1633718400000|2021-10-08 18:40:00|15843.7|15831.7|15846.2|15836.2|15848.7|15837.7|15840.7|15829.7|146
1633718700000|2021-10-08 18:45:00|15847.2|15837.2|15844.7|15834.7|15847.2|15837.2|15841.7|15831.7|58
1633719000000|2021-10-08 18:50:00|15844.2|15834.2|15844.2|15834.2|15847.7|15837.7|15844.2|15834.2|31
1633719300000|2021-10-08 18:55:00|15844.7|15834.7|15843.2|15833.2|15845.2|15835.2|15841.2|15831.2|240
1633719600000|2021-10-08 19:00:00|15843.7|15833.7|15843.2|15833.2|15847.7|15837.7|15840.7|15830.7|90
1633719900000|2021-10-08 19:05:00|15843.7|15833.7|15847.2|15837.2|15849.2|15839.2|15842.7|15832.7|150
1633720200000|2021-10-08 19:10:00|15846.7|15836.7|15843.2|15833.2|15849.2|15839.2|15841.2|15831.2|223
1633720500000|2021-10-08 19:15:00|15843.7|15833.7|15844.2|15834.2|15844.7|15834.7|15839.7|15829.7|159
1633720800000|2021-10-08 19:20:00|15843.2|15833.2|15845.2|15835.2|15849.2|15839.2|15843.2|15833.2|114
1633721100000|2021-10-08 19:25:00|15846.2|15836.2|15850.2|15840.2|15850.2|15840.2|15846.2|15836.2|83
1633721400000|2021-10-08 19:30:00|15849.7|15839.7|15849.2|15839.2|15850.2|15840.2|15845.2|15835.2|106
1633721700000|2021-10-08 19:35:00|15848.7|15838.7|15837.7|15827.7|15848.7|15838.7|15834.7|15824.7|154
1633722000000|2021-10-08 19:40:00|15838.2|15828.2|15833.7|15823.7|15839.2|15829.2|15832.2|15822.2|127
1633722300000|2021-10-08 19:45:00|15833.2|15823.2|15826.7|15816.7|15833.2|15823.2|15824.7|15814.7|288
1633722600000|2021-10-08 19:50:00|15827.2|15817.2|15834.2|15824.2|15837.2|15827.2|15824.2|15814.2|207
1633722900000|2021-10-08 19:55:00|15834.7|15824.7|15836.7|15826.7|15841.2|15831.2|15833.2|15823.2|135
1633723200000|2021-10-08 20:00:00|15837.2|15827.2|15831.7|15821.7|15837.2|15827.2|15830.7|15820.7|128
1633723500000|2021-10-08 20:05:00|15832.2|15822.2|15828.7|15818.7|15832.2|15822.2|15826.7|15816.7|19
1633723800000|2021-10-08 20:10:00|15829.2|15819.2|15825.7|15815.7|15829.2|15819.2|15825.7|15815.7|116
1633724100000|2021-10-08 20:15:00|15825.2|15815.2|15827.2|15817.2|15827.7|15817.7|15823.2|15813.2|29
1633724400000|2021-10-08 20:20:00|15826.7|15816.7|15827.7|15817.7|15828.7|15818.7|15826.2|15816.2|17
1633724700000|2021-10-08 20:25:00|15827.2|15817.2|15826.7|15816.7|15828.2|15818.2|15826.7|15816.7|10
1633725000000|2021-10-08 20:30:00|15826.2|15816.2|15829.2|15819.2|15830.7|15820.7|15823.2|15813.2|56
1633725300000|2021-10-08 20:35:00|15830.2|15820.2|15833.2|15823.2|15833.2|15823.2|15829.2|15819.2|9
1633725600000|2021-10-08 20:40:00|15832.7|15822.7|15827.7|15817.7|15833.2|15823.2|15827.7|15817.7|21
1633725900000|2021-10-08 20:45:00|15828.2|15818.2|15828.7|15818.7|15829.2|15819.2|15827.7|15817.7|46
1633726200000|2021-10-08 20:50:00|15829.2|15819.2|15828.7|15818.7|15829.2|15819.2|15828.2|15818.2|40
1633726500000|2021-10-08 20:55:00|15829.2|15819.2|15829.2|15819.2|15830.7|15820.7|15827.7|15817.7|27
1633903200000|2021-10-10 22:00:00|15851.8|15827.8|15847.1|15823.1|15852.5|15828.5|15846.4|15822.4|0
1633903500000|2021-10-10 22:05:00|15847.8|15823.8|15830.9|15806.9|15849.3|15825.3|15829|15805|0
1633903800000|2021-10-10 22:10:00|15832.3|15808.3|15824.3|15800.3|15834.5|15810.5|15822.8|15798.8|0
1633904100000|2021-10-10 22:15:00|15823.6|15799.6|15815.6|15791.6|15823.6|15799.6|15811.3|15787.3|0
1633904400000|2021-10-10 22:20:00|15816.3|15792.3|15807.7|15783.7|15821.4|15797.4|15806.3|15782.3|0
1633904700000|2021-10-10 22:25:00|15808.5|15784.5|15814.3|15790.3|15814.3|15790.3|15805.6|15781.6|0
1633905000000|2021-10-10 22:30:00|15815|15791|15809.4|15785.4|15816.5|15792.5|15805.5|15781.5|0
1633905300000|2021-10-10 22:35:00|15810.1|15786.1|15808.1|15784.1|15812.8|15788.8|15805.9|15781.9|0
1633905600000|2021-10-10 22:40:00|15809.5|15785.5|15809.4|15785.4|15811.6|15787.6|15803|15779|0
1633905900000|2021-10-10 22:45:00|15810.2|15786.2|15806.9|15782.9|15812.3|15788.3|15804|15780|0
1633906200000|2021-10-10 22:50:00|15806.2|15782.2|15799.5|15775.5|15807.6|15783.6|15799.5|15775.5|0
1633906500000|2021-10-10 22:55:00|15798.8|15774.8|15802.2|15778.2|15805.8|15781.8|15798.8|15774.8|0
1633906800000|2021-10-10 23:00:00|15802.5|15778.5|15810.3|15786.3|15811|15787|15802.5|15778.5|0
1633907100000|2021-10-10 23:05:00|15809.9|15785.9|15788.3|15764.3|15811.7|15787.7|15786.9|15762.9|0
1633907400000|2021-10-10 23:10:00|15787.6|15763.6|15796.3|15772.3|15797|15773|15785.4|15761.4|0
1633907700000|2021-10-10 23:15:00|15795.5|15771.5|15787.6|15763.6|15797|15773|15787.6|15763.6|0
1633908000000|2021-10-10 23:20:00|15788.3|15764.3|15793.4|15769.4|15797|15773|15788.3|15764.3|0
1633908300000|2021-10-10 23:25:00|15793|15769|15792.6|15768.6|15794.8|15770.8|15791.2|15767.2|0
1633908600000|2021-10-10 23:30:00|15792.3|15768.3|15793|15769|15796.6|15772.6|15788.3|15764.3|0
1633908900000|2021-10-10 23:35:00|15793.3|15769.3|15768.9|15744.9|15794.6|15770.6|15755.6|15731.6|0
1633909200000|2021-10-10 23:40:00|15769.6|15745.6|15775.7|15751.7|15776|15752|15765.8|15741.8|0
1633909500000|2021-10-10 23:45:00|15774.3|15750.3|15772.3|15748.3|15777.9|15753.9|15767.8|15743.8|0
1633909800000|2021-10-10 23:50:00|15771.9|15747.9|15769.5|15745.5|15775.3|15751.3|15765.4|15741.4|0
1633910100000|2021-10-10 23:55:00|15770.3|15746.3|15771.5|15747.5|15775|15751|15769|15745|0
1633910400000|2021-10-11 00:00:00|15771.2|15747.2|15776.9|15752.9|15780.8|15756.8|15764|15740|0
1633910700000|2021-10-11 00:05:00|15776.2|15752.2|15779.1|15755.1|15781.6|15757.6|15774|15750|0
1633911000000|2021-10-11 00:10:00|15778.4|15754.4|15781.4|15757.4|15781.4|15757.4|15773.4|15749.4|0
1633911300000|2021-10-11 00:15:00|15782.8|15758.8|15786|15762|15789.8|15765.8|15781.4|15757.4|0
1633911600000|2021-10-11 00:20:00|15785.1|15761.1|15792.3|15768.3|15794.8|15770.8|15784.2|15760.2|0
1633911900000|2021-10-11 00:25:00|15791.9|15767.9|15796|15772|15797.3|15773.3|15790.6|15766.6|0
1633912200000|2021-10-11 00:30:00|15796.5|15772.5|15812.7|15788.7|15814|15790|15794.7|15770.7|0
1633912500000|2021-10-11 00:35:00|15812.2|15788.2|15824.1|15800.1|15826.6|15802.6|15807.6|15783.6|0
1633912800000|2021-10-11 00:40:00|15823.9|15799.9|15826|15802|15828.8|15804.8|15819.1|15795.1|0
1633913100000|2021-10-11 00:45:00|15825.8|15801.8|15823.8|15799.8|15826.5|15802.5|15818.1|15794.1|0
1633913400000|2021-10-11 00:50:00|15823.3|15799.3|15828.6|15804.6|15830.4|15806.4|15819.3|15795.3|0
1633913700000|2021-10-11 00:55:00|15828.4|15804.4|15835.7|15811.7|15837.4|15813.4|15822.8|15798.8|0
1633914000000|2021-10-11 01:00:00|15836|15812|15866.7|15856.7|15886.7|15876.7|15820.7|15810.7|3508
1633914300000|2021-10-11 01:05:00|15867.7|15857.7|15890.7|15880.7|15890.7|15880.7|15861.7|15851.7|1302
1633914600000|2021-10-11 01:10:00|15889.7|15879.7|15887.7|15877.7|15898.7|15888.7|15876.7|15866.7|1366
1633914900000|2021-10-11 01:15:00|15889.7|15879.7|15897.7|15887.7|15931.7|15921.7|15875.7|15865.7|4056
1633915200000|2021-10-11 01:20:00|15901.7|15891.7|15896.7|15886.7|15925.7|15915.7|15886.7|15876.7|3292
1633915500000|2021-10-11 01:25:00|15894.7|15884.7|15885|15875|15915.7|15905.7|15877|15867|2495
1633915800000|2021-10-11 01:30:00|15886|15876|16047|16037|16052|16042|15886|15876|25917
1633916100000|2021-10-11 01:35:00|16040|16030|16081|16071|16085|16075|16031|16021|12504
1633916400000|2021-10-11 01:40:00|16083|16073|16128|16118|16154|16144|16072|16062|12349
1633916700000|2021-10-11 01:45:00|16127|16117|16050|16040|16134|16124|16043|16033|8252
1633917000000|2021-10-11 01:50:00|16051|16041|16003|15993|16075|16065|16002|15992|6872
1633917300000|2021-10-11 01:55:00|16002|15992|15986|15976|16045|16035|15980|15970|9142
1633917600000|2021-10-11 02:00:00|15987|15977|16004|15994|16004|15994|15943|15933|7861
1633917900000|2021-10-11 02:05:00|16005|15995|16003|15993|16013|16003|15974|15964|4746
1633918200000|2021-10-11 02:10:00|16001|15991|15980|15970|16015|16005|15971|15961|3897
1633918500000|2021-10-11 02:15:00|15981|15971|16004|15994|16018|16008|15966|15956|3587
1633918800000|2021-10-11 02:20:00|16003|15993|15982|15972|16003|15993|15963|15953|2875
1633919100000|2021-10-11 02:25:00|15983|15973|15966|15956|15989|15979|15959|15949|2740
1633919400000|2021-10-11 02:30:00|15968|15958|15943|15933|15975|15965|15934|15924|4771
1633919700000|2021-10-11 02:35:00|15942|15932|15916|15906|15946|15936|15911|15901|4128
1633920000000|2021-10-11 02:40:00|15918|15908|15957|15947|15958|15948|15914|15904|3029
1633920300000|2021-10-11 02:45:00|15956|15946|15939|15929|15958|15948|15934|15924|2017
1633920600000|2021-10-11 02:50:00|15940|15930|15939|15929|15946|15936|15921|15911|1363
1633920900000|2021-10-11 02:55:00|15940|15930|15952|15942|15956|15946|15919|15909|1692
1633921200000|2021-10-11 03:00:00|15950|15940|15925|15915|15950|15940|15908|15898|2999
1633921500000|2021-10-11 03:05:00|15927|15917|15919|15909|15928|15918|15895|15885|2836
1633921800000|2021-10-11 03:10:00|15920|15910|15924|15914|15936|15926|15908|15898|1929
1633922100000|2021-10-11 03:15:00|15925|15915|15930|15920|15942|15932|15921|15911|1511
1633922400000|2021-10-11 03:20:00|15935|15925|15944|15934|15945|15935|15923|15913|1674
1633922700000|2021-10-11 03:25:00|15946|15936|15961|15951|15967|15957|15934|15924|2096
1633923000000|2021-10-11 03:30:00|15958|15948|15963|15953|15972|15962|15954|15944|346
1633923300000|2021-10-11 03:35:00|15965|15955|15977|15967|15981|15971|15964|15954|691
1633923600000|2021-10-11 03:40:00|15975|15965|15982|15972|15983|15973|15973|15963|543
1633923900000|2021-10-11 03:45:00|15983|15973|15977|15967|15985|15975|15976|15966|441
1633924200000|2021-10-11 03:50:00|15976|15966|15975|15965|15983|15973|15974|15964|292
1633924500000|2021-10-11 03:55:00|15974|15964|15980|15970|15982|15972|15971|15961|342
1633924800000|2021-10-11 04:00:00|15979|15969|15979|15969|15980|15970|15975|15965|168
1633925100000|2021-10-11 04:05:00|15980|15970|15975|15965|15980|15970|15975|15965|147
1633925400000|2021-10-11 04:10:00|15974|15964|15976|15966|15977|15967|15974|15964|97
1633925700000|2021-10-11 04:15:00|15975|15965|15976|15966|15976|15966|15973|15963|319
1633926000000|2021-10-11 04:20:00|15974|15964|15978|15968|15980|15970|15974|15964|338
1633926300000|2021-10-11 04:25:00|15977|15967|15977|15967|15977|15967|15972|15962|123
1633926600000|2021-10-11 04:30:00|15978|15968|15976|15966|15978|15968|15975|15965|78
1633926900000|2021-10-11 04:35:00|15975|15965|15976|15966|15977|15967|15975|15965|137
1633927200000|2021-10-11 04:40:00|15978|15968|15977|15967|15979|15969|15974|15964|230
1633927500000|2021-10-11 04:45:00|15978|15968|15981|15971|15981|15971|15977|15967|210
1633927800000|2021-10-11 04:50:00|15980|15970|15981|15971|15983|15973|15980|15970|314
1633928100000|2021-10-11 04:55:00|15980|15970|15982|15972|15982|15972|15977|15967|465
1633928400000|2021-10-11 05:00:00|15981|15971|15993|15983|16000|15990|15971|15961|5557
1633928700000|2021-10-11 05:05:00|15994|15984|15986|15976|15996|15986|15968|15958|2407
1633929000000|2021-10-11 05:10:00|15987|15977|15986|15976|15991|15981|15962|15952|2965
1633929300000|2021-10-11 05:15:00|15987|15977|15993|15983|15999|15989|15983|15973|2995
1633929600000|2021-10-11 05:20:00|15994|15984|15985|15975|15997|15987|15975|15965|3421
1633929900000|2021-10-11 05:25:00|15986|15976|15984|15974|15987|15977|15969|15959|2517
1633930200000|2021-10-11 05:30:00|15986|15976|15982|15972|15991|15981|15974|15964|2623
1633930500000|2021-10-11 05:35:00|15984|15974|15981|15971|15989|15979|15970|15960|2677
1633930800000|2021-10-11 05:40:00|15982|15972|15972|15962|15983|15973|15965|15955|3147
1633931100000|2021-10-11 05:45:00|15971|15961|15985|15975|15991|15981|15968|15958|3059
1633931400000|2021-10-11 05:50:00|15984|15974|15977|15967|15993|15983|15976|15966|2356
1633931700000|2021-10-11 05:55:00|15978|15968|15996|15986|16000|15990|15976|15966|3817
1633932000000|2021-10-11 06:00:00|15997|15987|16000|15990|16011|16001|15991|15981|4020
1633932300000|2021-10-11 06:05:00|16001|15991|16000|15990|16006|15996|15990|15980|2828
1633932600000|2021-10-11 06:10:00|15999|15989|15995|15985|16004|15994|15992|15982|2983
1633932900000|2021-10-11 06:15:00|15996|15986|16000|15990|16004|15994|15990|15980|2266
1633933200000|2021-10-11 06:20:00|15999|15989|15996|15986|16005|15995|15989|15979|3067
1633933500000|2021-10-11 06:25:00|15997|15987|15997|15987|16000|15990|15990|15980|3508
1633933800000|2021-10-11 06:30:00|15995|15985|15959|15949|15996|15986|15951|15941|5103
1633934100000|2021-10-11 06:35:00|15958|15948|15953|15943|15967|15957|15949|15939|3571
1633934400000|2021-10-11 06:40:00|15954|15944|15936|15926|15959|15949|15920|15910|4262
1633934700000|2021-10-11 06:45:00|15935|15925|15943|15933|15943|15933|15915|15905|4714
1633935000000|2021-10-11 06:50:00|15941|15931|15938|15928|15945|15935|15928|15918|4106
1633935300000|2021-10-11 06:55:00|15941|15931|15911|15901|15941|15931|15911|15901|3696
1633935600000|2021-10-11 07:00:00|15912|15902|15892|15881|15924|15913|15887|15876|3791
1633935900000|2021-10-11 07:05:00|15893|15882|15911|15900|15918|15907|15893|15882|1749
1633936200000|2021-10-11 07:10:00|15912|15901|15894|15883|15914|15902|15883|15872|1836
1633936500000|2021-10-11 07:15:00|15893|15881|15901|15890|15915|15903|15887|15875|1187
1633936800000|2021-10-11 07:20:00|15903|15891|15897|15885|15908|15897|15894|15882|575
1633937100000|2021-10-11 07:25:00|15896|15886|15905|15894|15909|15898|15896|15884|385
1633937400000|2021-10-11 07:30:00|15906|15895|15913|15902|15919|15907|15905|15894|521
1633937700000|2021-10-11 07:35:00|15914|15901|15903|15892|15918|15907|15901|15889|696
1633938000000|2021-10-11 07:40:00|15902|15891|15888|15877|15902|15891|15887|15876|748
1633938300000|2021-10-11 07:45:00|15889|15876|15891|15879|15892|15881|15882|15871|1051
1633938600000|2021-10-11 07:50:00|15890|15880|15903|15892|15903|15892|15889|15878|749
1633938900000|2021-10-11 07:55:00|15901|15890|15905|15894|15914|15902|15901|15889|628
1633939200000|2021-10-11 08:00:00|15906|15895|15925|15914|15932|15921|15903|15892|932
1633939500000|2021-10-11 08:05:00|15923|15912|15913|15902|15927|15915|15913|15902|591
1633939800000|2021-10-11 08:10:00|15914|15903|15922|15911|15925|15914|15913|15901|321
1633940100000|2021-10-11 08:15:00|15924|15912|15934|15922|15935|15923|15923|15912|408
1633940400000|2021-10-11 08:20:00|15933|15923|15918|15907|15934|15923|15914|15902|877
1633940700000|2021-10-11 08:25:00|15917|15906|15912|15900|15926|15915|15904|15893|1082
1633941000000|2021-10-11 08:30:00|15918.8|15894.8|15934.6|15910.6|15940.6|15916.6|15918.5|15894.5|0
1633941300000|2021-10-11 08:35:00|15934.2|15910.2|15927.6|15903.6|15936.9|15912.9|15925.9|15901.9|131
1633941600000|2021-10-11 08:40:00|15927.8|15903.8|15920.1|15896.1|15930.3|15906.3|15914.1|15890.1|0
1633941900000|2021-10-11 08:45:00|15919.7|15895.7|15913.3|15889.3|15925.5|15901.5|15910.4|15886.4|0
1633942200000|2021-10-11 08:50:00|15914.1|15890.1|15923.4|15899.4|15925.7|15901.7|15912|15888|0
1633942500000|2021-10-11 08:55:00|15923.2|15899.2|15933.7|15909.7|15935|15911|15923|15899|0
1633942800000|2021-10-11 09:00:00|15919|15907|15918|15907|15920|15908|15904|15890|691
1633943100000|2021-10-11 09:05:00|15919|15908|15914|15902|15925|15913|15914|15902|436
1633943400000|2021-10-11 09:10:00|15913|15901|15897|15885|15913|15901|15897|15885|326
1633943700000|2021-10-11 09:15:00|15896|15883|15892|15880|15903|15891|15890|15878|733
1633944000000|2021-10-11 09:20:00|15891|15879|15883|15872|15897|15885|15883|15872|282
1633944300000|2021-10-11 09:25:00|15885|15871|15875|15863|15885|15874|15875|15863|701
1633944600000|2021-10-11 09:30:00|15874|15864|15889|15877|15889|15877|15871|15860|210
1633944900000|2021-10-11 09:35:00|15888|15876|15879|15868|15889|15878|15876|15865|174
1633945200000|2021-10-11 09:40:00|15880|15869|15878|15867|15881|15869|15874|15862|160
1633945500000|2021-10-11 09:45:00|15879|15866|15874|15862|15883|15872|15871|15859|284
1633945800000|2021-10-11 09:50:00|15873|15861|15879|15868|15879|15868|15872|15860|72
1633946100000|2021-10-11 09:55:00|15880|15869|15887|15876|15890|15879|15879|15868|228
1633946400000|2021-10-11 10:00:00|15888|15877|15876|15865|15891|15879|15876|15865|83
1633946700000|2021-10-11 10:05:00|15877|15864|15885|15873|15885|15874|15876|15864|68
1633947000000|2021-10-11 10:10:00|15884|15874|15887|15876|15890|15879|15883|15872|108
1633947300000|2021-10-11 10:15:00|15888|15875|15889|15877|15889|15878|15886|15875|83
1633947600000|2021-10-11 10:20:00|15890|15878|15891|15880|15891|15880|15888|15877|73
1633947900000|2021-10-11 10:25:00|15892|15879|15891|15880|15892|15880|15886|15875|72
1633948200000|2021-10-11 10:30:00|15890|15879|15893|15882|15896|15885|15888|15877|268
1633948500000|2021-10-11 10:35:00|15894|15883|15894|15882|15894|15883|15889|15878|87
1633948800000|2021-10-11 10:40:00|15893|15881|15889|15877|15896|15885|15889|15877|246
1633949100000|2021-10-11 10:45:00|15888|15875|15885|15874|15888|15877|15882|15870|130
1633949400000|2021-10-11 10:50:00|15884|15873|15894|15883|15896|15885|15884|15873|153
1633949700000|2021-10-11 10:55:00|15893|15882|15890|15879|15894|15882|15884|15873|103
1633950000000|2021-10-11 11:00:00|15891|15878|15896|15885|15899|15888|15887|15876|148
1633950300000|2021-10-11 11:05:00|15895|15884|15899|15888|15899|15888|15894|15882|104
1633950600000|2021-10-11 11:10:00|15898|15887|15901|15889|15901|15889|15894|15882|116
1633950900000|2021-10-11 11:15:00|15902|15890|15907|15895|15908|15897|15901|15889|104
1633951200000|2021-10-11 11:20:00|15906|15894|15907|15896|15909|15897|15905|15893|76
1633951500000|2021-10-11 11:25:00|15908|15895|15913|15902|15914|15903|15907|15895|98
1633951800000|2021-10-11 11:30:00|15912|15901|15908|15896|15913|15901|15907|15896|76
1633952100000|2021-10-11 11:35:00|15907|15897|15907|15896|15910|15899|15906|15895|80
1633952400000|2021-10-11 11:40:00|15908|15897|15906|15895|15909|15898|15906|15895|56
1633952700000|2021-10-11 11:45:00|15904|15893|15908|15897|15910|15898|15904|15893|79
1633953000000|2021-10-11 11:50:00|15907|15896|15901|15890|15908|15896|15900|15889|121
1633953300000|2021-10-11 11:55:00|15902|15891|15904|15893|15906|15894|15898|15887|83
1633953600000|2021-10-11 12:00:00|15905|15892|15902|15891|15906|15894|15899|15888|94
1633953900000|2021-10-11 12:05:00|15903|15892|15902|15891|15908|15897|15897|15886|194
1633954200000|2021-10-11 12:10:00|15903|15890|15905|15894|15908|15896|15901|15890|137
1633954500000|2021-10-11 12:15:00|15904|15893|15911|15899|15912|15901|15904|15893|249
1633954800000|2021-10-11 12:20:00|15910|15901|15914|15903|15915|15903|15910|15898|95
1633955100000|2021-10-11 12:25:00|15915|15904|15918|15907|15919|15908|15915|15904|125
1633955400000|2021-10-11 12:30:00|15919|15906|15925|15913|15927|15916|15917|15906|223
1633955700000|2021-10-11 12:35:00|15926|15914|15935|15924|15936|15925|15924|15913|238
1633956000000|2021-10-11 12:40:00|15934|15923|15935|15924|15936|15925|15933|15922|114
1633956300000|2021-10-11 12:45:00|15936|15925|15935|15924|15937|15926|15934|15922|113
1633956600000|2021-10-11 12:50:00|15936|15925|15935|15923|15937|15926|15932|15921|100
1633956900000|2021-10-11 12:55:00|15934|15924|15938|15927|15939|15928|15934|15923|160
1633957200000|2021-10-11 13:00:00|15937|15926|15941|15930|15943|15932|15935|15924|298
1633957500000|2021-10-11 13:05:00|15942|15929|15937|15926|15943|15932|15937|15926|166
1633957800000|2021-10-11 13:10:00|15938|15927|15948|15937|15948|15937|15937|15926|216
1633958100000|2021-10-11 13:15:00|15947|15936|15943|15932|15953|15942|15943|15931|393
1633958400000|2021-10-11 13:20:00|15942|15931|15943|15932|15944|15932|15938|15926|179
1633958700000|2021-10-11 13:25:00|15942|15931|15938|15927|15943|15932|15936|15925|108
1633959000000|2021-10-11 13:30:00|15939|15926|15936|15925|15946|15935|15928|15917|682
1633959300000|2021-10-11 13:35:00|15937|15926|15943|15932|15945|15934|15930|15919|370
1633959600000|2021-10-11 13:40:00|15944|15931|15949|15937|15951|15940|15939|15928|271
1633959900000|2021-10-11 13:45:00|15950|15938|15955|15944|15960|15949|15948|15936|392
1633960200000|2021-10-11 13:50:00|15954|15943|15954|15943|15958|15946|15951|15939|419
1633960500000|2021-10-11 13:55:00|15955|15944|15948|15937|15960|15949|15946|15935|308
1633960800000|2021-10-11 14:00:00|15949|15938|15954|15943|15959|15948|15948|15937|227
1633961100000|2021-10-11 14:05:00|15955|15944|15937|15926|15955|15944|15935|15924|229
1633961400000|2021-10-11 14:10:00|15938|15927|15936|15925|15946|15935|15933|15921|177
1633961700000|2021-10-11 14:15:00|15935|15924|15941|15930|15945|15933|15933|15922|182
1633962000000|2021-10-11 14:20:00|15942|15931|15939|15928|15943|15932|15934|15923|307
1633962300000|2021-10-11 14:25:00|15940|15929|15936|15925|15941|15930|15931|15920|122
1633962600000|2021-10-11 14:30:00|15937|15926|15932|15921|15937|15926|15932|15921|135
1633962900000|2021-10-11 14:35:00|15931|15920|15932|15921|15932|15921|15928|15917|222
1633963200000|2021-10-11 14:40:00|15931|15920|15924|15913|15931|15920|15921|15910|233
1633963500000|2021-10-11 14:45:00|15925|15914|15918|15906|15925|15914|15914|15903|206
1633963800000|2021-10-11 14:50:00|15919|15907|15927|15916|15928|15916|15919|15907|99
1633964100000|2021-10-11 14:55:00|15928|15915|15922|15910|15933|15922|15921|15910|208
1633964400000|2021-10-11 15:00:00|15921|15911|15924|15913|15929|15917|15921|15911|142
1633964700000|2021-10-11 15:05:00|15925|15914|15930|15918|15930|15919|15923|15912|46
1633965000000|2021-10-11 15:10:00|15929|15917|15929|15917|15933|15922|15928|15917|72
1633965300000|2021-10-11 15:15:00|15928|15918|15924|15913|15928|15918|15922|15911|175
1633965600000|2021-10-11 15:20:00|15925|15914|15924|15913|15927|15916|15920|15908|156
1633965900000|2021-10-11 15:25:00|15925|15914|15920|15909|15925|15914|15917|15906|188
1633966200000|2021-10-11 15:30:00|15921|15908|15922|15910|15923|15912|15918|15906|159
1633966500000|2021-10-11 15:35:00|15923|15911|15924|15913|15929|15918|15921|15910|156
1633966800000|2021-10-11 15:40:00|15925|15914|15926|15915|15926|15915|15922|15911|154
1633967100000|2021-10-11 15:45:00|15927|15916|15930|15919|15931|15920|15926|15915|128
1633967400000|2021-10-11 15:50:00|15931|15918|15930|15919|15931|15920|15927|15916|63
1633967700000|2021-10-11 15:55:00|15929|15918|15934|15923|15934|15923|15929|15918|65
1633968000000|2021-10-11 16:00:00|15933|15922|15913|15902|15935|15924|15913|15901|220
1633968300000|2021-10-11 16:05:00|15914|15901|15909|15898|15918|15907|15907|15895|294
1633968600000|2021-10-11 16:10:00|15910|15899|15909|15897|15912|15901|15907|15895|85
1633968900000|2021-10-11 16:15:00|15908|15898|15907|15896|15912|15901|15907|15895|81
1633969200000|2021-10-11 16:20:00|15906|15895|15909|15897|15911|15900|15906|15895|66
1633969500000|2021-10-11 16:25:00|15910|15898|15912|15901|15912|15901|15908|15897|70
1633969800000|2021-10-11 16:30:00|15911|15900|15910|15899|15914|15903|15910|15899|85
1633970100000|2021-10-11 16:35:00|15911|15898|15910|15899|15912|15901|15906|15895|72
1633970400000|2021-10-11 16:40:00|15909|15898|15908|15897|15911|15900|15908|15897|60
1633970700000|2021-10-11 16:45:00|15907|15896|15913|15902|15914|15903|15907|15896|92
1633971000000|2021-10-11 16:50:00|15914|15901|15909|15898|15914|15902|15905|15893|131
1633971300000|2021-10-11 16:55:00|15908|15897|15914|15903|15914|15903|15908|15897|95
1633971600000|2021-10-11 17:00:00|15915|15904|15903|15892|15915|15904|15901|15890|311
1633971900000|2021-10-11 17:05:00|15902|15891|15904|15893|15904|15893|15898|15887|118
1633972200000|2021-10-11 17:10:00|15905|15894|15902|15891|15913|15902|15902|15891|197
1633972500000|2021-10-11 17:15:00|15901|15890|15857|15846|15901|15890|15856|15845|2011
1633972800000|2021-10-11 17:20:00|15858|15847|15840|15829|15859|15847|15821|15809|931
1633973100000|2021-10-11 17:25:00|15841|15828|15844|15832|15844|15832|15829|15817|417
1633973400000|2021-10-11 17:30:00|15845|15833|15850|15838|15850|15839|15834|15823|372
1633973700000|2021-10-11 17:35:00|15851|15839|15854|15843|15861|15850|15849|15838|356
1633974000000|2021-10-11 17:40:00|15853|15842|15850|15838|15855|15844|15847|15835|140
1633974300000|2021-10-11 17:45:00|15849|15837|15850|15838|15852|15841|15839|15828|299
1633974600000|2021-10-11 17:50:00|15849|15837|15854|15843|15856|15845|15848|15837|185
1633974900000|2021-10-11 17:55:00|15853|15842|15855|15844|15855|15844|15848|15836|95
1633975200000|2021-10-11 18:00:00|15854|15843|15855|15844|15855|15844|15850|15839|89
1633975500000|2021-10-11 18:05:00|15854|15843|15867|15856|15867|15856|15854|15842|173
1633975800000|2021-10-11 18:10:00|15866|15855|15872|15860|15875|15864|15866|15855|151
1633976100000|2021-10-11 18:15:00|15873|15861|15873|15862|15877|15866|15871|15860|124
1633976400000|2021-10-11 18:20:00|15874|15861|15865|15854|15874|15861|15865|15853|129
1633976700000|2021-10-11 18:25:00|15866|15853|15869|15858|15871|15860|15864|15853|154
1633977000000|2021-10-11 18:30:00|15870|15857|15861|15850|15875|15863|15860|15849|179
1633977300000|2021-10-11 18:35:00|15862|15851|15860|15849|15863|15851|15858|15847|192
1633977600000|2021-10-11 18:40:00|15859|15848|15866|15856|15869|15857|15856|15845|201
1633977900000|2021-10-11 18:45:00|15865.5|15855.5|15870.5|15860.5|15872.5|15862.5|15863.5|15853.5|160
1633978200000|2021-10-11 18:50:00|15870|15860|15869|15859|15871.5|15861.5|15862.5|15852.5|146
1633978500000|2021-10-11 18:55:00|15868.5|15858.5|15873|15863|15876|15866|15865|15855|91
1633978800000|2021-10-11 19:00:00|15872.5|15862.5|15874.5|15864.5|15876.5|15866.5|15872|15862|44
1633979100000|2021-10-11 19:05:00|15874|15864|15861.5|15851.5|15874|15864|15858.5|15848.5|168
1633979400000|2021-10-11 19:10:00|15862|15852|15870.5|15860.5|15870.5|15860.5|15862|15852|96
1633979700000|2021-10-11 19:15:00|15870|15860|15868|15858|15870|15860|15864.5|15854.5|118
1633980000000|2021-10-11 19:20:00|15868.5|15858.5|15865|15855|15869.5|15859.5|15864.5|15854.5|84
1633980300000|2021-10-11 19:25:00|15865.5|15855.5|15859.5|15849.5|15866.5|15856.5|15859.5|15849.5|128
1633980600000|2021-10-11 19:30:00|15860|15850|15858.5|15848.5|15865|15855|15858.5|15848.5|113
1633980900000|2021-10-11 19:35:00|15859|15849|15856.5|15846.5|15859|15849|15854.5|15844.5|80
1633981200000|2021-10-11 19:40:00|15857.5|15847.5|15851|15841|15857.5|15847.5|15850.5|15840.5|166
1633981500000|2021-10-11 19:45:00|15851.5|15841.5|15850.5|15840.5|15856|15846|15849.5|15839.5|233
1633981800000|2021-10-11 19:50:00|15850|15840|15852|15842|15852|15842|15844|15834|316
1633982100000|2021-10-11 19:55:00|15852.5|15842.5|15844.5|15834.5|15853|15843|15844|15834|173
1633982400000|2021-10-11 20:00:00|15844|15834|15839.5|15829.5|15845|15835|15837.5|15827.5|154
1633982700000|2021-10-11 20:05:00|15838.5|15828.5|15837|15827|15839|15829|15836.5|15826.5|17
1633983000000|2021-10-11 20:10:00|15836.5|15826.5|15839|15829|15839.5|15829.5|15836.5|15826.5|17
1633983300000|2021-10-11 20:15:00|15839.5|15829.5|15842|15832|15843|15833|15838.5|15828.5|96
1633983600000|2021-10-11 20:20:00|15843|15833|15846.5|15836.5|15847.5|15837.5|15843|15833|26
1633983900000|2021-10-11 20:25:00|15846|15836|15840.5|15830.5|15846|15836|15840|15830|90
1633984200000|2021-10-11 20:30:00|15840|15830|15839.5|15829.5|15841.5|15831.5|15839|15829|21
1633984500000|2021-10-11 20:35:00|15840.5|15830.5|15843|15833|15844.5|15834.5|15840.5|15830.5|27
1633984800000|2021-10-11 20:40:00|15843.5|15833.5|15846.5|15836.5|15846.5|15836.5|15843|15833|35
1633985100000|2021-10-11 20:45:00|15846|15836|15844|15834|15846.5|15836.5|15843.5|15833.5|34
1633985400000|2021-10-11 20:50:00|15844.5|15834.5|15852.5|15842.5|15852.5|15842.5|15844.5|15834.5|89
1633985700000|2021-10-11 20:55:00|15852|15842|15858.5|15848.5|15859|15849|15851|15841|161
1633986000000|2021-10-11 21:00:00|15859|15849|15856.5|15846.5|15859|15849|15855|15845|4
1633986300000|2021-10-11 21:05:00|15854|15844|15852.5|15842.5|15854|15844|15852|15842|5
1633986600000|2021-10-11 21:10:00|15850.5|15840.5|15852|15842|15852|15842|15848.5|15838.5|5
1633986900000|2021-10-11 21:15:00|15860.2|15836.2|15860|15836|15860.2|15836.2|15859.9|15835.9|0
1633987200000|2021-10-11 21:20:00|15860.4|15836.4|15858.6|15834.6|15860.5|15836.5|15858.5|15834.5|0
1633987500000|2021-10-11 21:25:00|15858.8|15834.8|15858.8|15834.8|15858.8|15834.8|15858.7|15834.7|0
1633987800000|2021-10-11 21:30:00|15858.9|15834.9|15859.3|15835.3|15859.9|15835.9|15858.9|15834.9|0
1633988100000|2021-10-11 21:35:00|15859.4|15835.4|15860|15836|15860|15836|15859|15835|0
1633988400000|2021-10-11 21:40:00|15860.1|15836.1|15859.3|15835.3|15860.2|15836.2|15859|15835|0
1633988700000|2021-10-11 21:45:00|15859.4|15835.4|15859.2|15835.2|15859.7|15835.7|15859.2|15835.2|0
1633989000000|2021-10-11 21:50:00|15858.9|15834.9|15860.4|15836.4|15860.4|15836.4|15858.9|15834.9|0
1633989300000|2021-10-11 21:55:00|15860.5|15836.5|15860.8|15836.8|15861.2|15837.2|15859.9|15835.9|0
1633989600000|2021-10-11 22:00:00|15860.6|15836.6|15860.2|15836.2|15864.6|15840.6|15854.4|15830.4|0
1633989900000|2021-10-11 22:05:00|15861|15837|15851.5|15827.5|15862.4|15838.4|15848.6|15824.6|0
1633990200000|2021-10-11 22:10:00|15852.2|15828.2|15854.4|15830.4|15855.1|15831.1|15851.5|15827.5|0
1633990500000|2021-10-11 22:15:00|15853.7|15829.7|15857.5|15833.5|15859.5|15835.5|15853.7|15829.7|0
1633990800000|2021-10-11 22:20:00|15857.1|15833.1|15857.3|15833.3|15862.4|15838.4|15856.6|15832.6|0
1633991100000|2021-10-11 22:25:00|15856.6|15832.6|15855.2|15831.2|15857.3|15833.3|15854.4|15830.4|0
1633991400000|2021-10-11 22:30:00|15856.6|15832.6|15857|15833|15861.4|15837.4|15855.5|15831.5|0
1633991700000|2021-10-11 22:35:00|15856.2|15832.2|15851.9|15827.9|15856.2|15832.2|15849.7|15825.7|0
1633992000000|2021-10-11 22:40:00|15851.1|15827.1|15853.3|15829.3|15853.3|15829.3|15850.4|15826.4|0
1633992300000|2021-10-11 22:45:00|15852.6|15828.6|15849|15825|15853.3|15829.3|15848.2|15824.2|0
1633992600000|2021-10-11 22:50:00|15848.2|15824.2|15846.8|15822.8|15850.4|15826.4|15846|15822|0
1633992900000|2021-10-11 22:55:00|15846|15822|15841.5|15817.5|15848.2|15824.2|15838.7|15814.7|0
1633993200000|2021-10-11 23:00:00|15841.8|15817.8|15843.4|15819.4|15844.4|15820.4|15838.5|15814.5|0
1633993500000|2021-10-11 23:05:00|15844.8|15820.8|15841.8|15817.8|15845.4|15821.4|15838.9|15814.9|0
1633993800000|2021-10-11 23:10:00|15842.5|15818.5|15845.2|15821.2|15848.1|15824.1|15841|15817|0
1633994100000|2021-10-11 23:15:00|15845.9|15821.9|15838.6|15814.6|15846.6|15822.6|15837.2|15813.2|0
1633994400000|2021-10-11 23:20:00|15837.9|15813.9|15846.9|15822.9|15847.6|15823.6|15837.9|15813.9|0
1633994700000|2021-10-11 23:25:00|15846.2|15822.2|15844|15820|15846.9|15822.9|15842.5|15818.5|0
1633995000000|2021-10-11 23:30:00|15845.1|15821.1|15842|15818|15845.4|15821.4|15838.3|15814.3|0
1633995300000|2021-10-11 23:35:00|15841.6|15817.6|15846.4|15822.4|15848.6|15824.6|15840.9|15816.9|0
1633995600000|2021-10-11 23:40:00|15846.7|15822.7|15845.6|15821.6|15848.6|15824.6|15844.2|15820.2|0
1633995900000|2021-10-11 23:45:00|15846.4|15822.4|15844.5|15820.5|15847.1|15823.1|15842.7|15818.7|0
1633996200000|2021-10-11 23:50:00|15844.2|15820.2|15848.6|15824.6|15848.6|15824.6|15842.7|15818.7|0
1633996500000|2021-10-11 23:55:00|15849.3|15825.3|15851.6|15827.6|15853.8|15829.8|15848.6|15824.6|0
1633996800000|2021-10-12 00:00:00|15852.4|15828.4|15853.1|15829.1|15855.3|15831.3|15848|15824|0
1633997100000|2021-10-12 00:05:00|15852.4|15828.4|15837.2|15813.2|15855.4|15831.4|15835|15811|0
1633997400000|2021-10-12 00:10:00|15836.4|15812.4|15829|15805|15836.4|15812.4|15824.6|15800.6|0
1633997700000|2021-10-12 00:15:00|15828.2|15804.2|15816.9|15792.9|15832.6|15808.6|15808.2|15784.2|0
1633998000000|2021-10-12 00:20:00|15816.5|15792.5|15817.7|15793.7|15821.9|15797.9|15814.3|15790.3|0
1633998300000|2021-10-12 00:25:00|15818.1|15794.1|15818.2|15794.2|15823.5|15799.5|15816|15792|0
1633998600000|2021-10-12 00:30:00|15817.7|15793.7|15816.3|15792.3|15822|15798|15813.6|15789.6|0
1633998900000|2021-10-12 00:35:00|15815.8|15791.8|15801|15777|15817.4|15793.4|15795.4|15771.4|0
1633999200000|2021-10-12 00:40:00|15801.4|15777.4|15792.7|15768.7|15802.7|15778.7|15790.3|15766.3|0
1633999500000|2021-10-12 00:45:00|15792.4|15768.4|15806.7|15782.7|15807.6|15783.6|15790.4|15766.4|0
1633999800000|2021-10-12 00:50:00|15807.2|15783.2|15815.8|15791.8|15815.8|15791.8|15803.1|15779.1|0
1634000100000|2021-10-12 00:55:00|15815.3|15791.3|15821.4|15797.4|15821.4|15797.4|15810.4|15786.4|0
1634000400000|2021-10-12 01:00:00|15810|15800|15812|15802|15858|15848|15810|15800|3313
1634000700000|2021-10-12 01:05:00|15814|15804|15799|15789|15823|15813|15793|15783|2888
1634001000000|2021-10-12 01:10:00|15798|15788|15809|15799|15814|15804|15785|15775|1967
1634001300000|2021-10-12 01:15:00|15807|15797|15812|15802|15821|15811|15789|15779|4076
1634001600000|2021-10-12 01:20:00|15813|15803|15843|15833|15849|15839|15813|15803|3454
1634001900000|2021-10-12 01:25:00|15844|15834|15845|15835|15859|15849|15821|15811|4554
1634002200000|2021-10-12 01:30:00|15843|15833|15804|15794|15853|15843|15777|15767|21815
1634002500000|2021-10-12 01:35:00|15803|15793|15782|15772|15804|15794|15756|15746|8006
1634002800000|2021-10-12 01:40:00|15785|15775|15833|15823|15848|15838|15777|15767|8679
1634003100000|2021-10-12 01:45:00|15834|15824|15879|15869|15885|15875|15825|15815|7601
1634003400000|2021-10-12 01:50:00|15877|15867|15870|15860|15911|15901|15866|15856|7785
1634003700000|2021-10-12 01:55:00|15871|15861|15905|15895|15921|15911|15867|15857|5802
1634004000000|2021-10-12 02:00:00|15900|15890|15928|15918|15935|15925|15873|15863|6653
1634004300000|2021-10-12 02:05:00|15929|15919|15908|15898|15948|15938|15905|15895|3398
1634004600000|2021-10-12 02:10:00|15909|15899|15906|15896|15913|15903|15889|15879|2545
1634004900000|2021-10-12 02:15:00|15908|15898|15907|15897|15924|15914|15900|15890|2123
1634005200000|2021-10-12 02:20:00|15908|15898|15891|15881|15916|15906|15865|15855|2901
1634005500000|2021-10-12 02:25:00|15889|15879|15908|15898|15910|15900|15878|15868|1873
1634005800000|2021-10-12 02:30:00|15906|15896|15888|15878|15915|15905|15883|15873|3091
1634006100000|2021-10-12 02:35:00|15889|15879|15924|15914|15928|15918|15871|15861|6359
1634006400000|2021-10-12 02:40:00|15923|15913|15932|15922|15942|15932|15922|15912|3709
1634006700000|2021-10-12 02:45:00|15933|15923|15933|15923|15944|15934|15925|15915|2696
1634007000000|2021-10-12 02:50:00|15930|15920|15919|15909|15934|15924|15918|15908|2637
1634007300000|2021-10-12 02:55:00|15921|15911|15920|15910|15924|15914|15908|15898|1931
1634007600000|2021-10-12 03:00:00|15919|15909|15977|15967|15985|15975|15919|15909|6910
1634007900000|2021-10-12 03:05:00|15976|15966|15971|15961|15980|15970|15960|15950|1841
1634008200000|2021-10-12 03:10:00|15973|15963|15973|15963|15989|15979|15967|15957|2649
1634008500000|2021-10-12 03:15:00|15972|15962|15939|15929|15980|15970|15938|15928|1865
1634008800000|2021-10-12 03:20:00|15940|15930|15921|15911|15940|15930|15912|15902|2414
1634009100000|2021-10-12 03:25:00|15919|15909|15925|15915|15936|15926|15910|15900|2221
1634009400000|2021-10-12 03:30:00|15930|15920|15922|15912|15930|15920|15922|15912|240
1634009700000|2021-10-12 03:35:00|15921|15911|15927|15917|15927|15917|15917|15907|447
1634010000000|2021-10-12 03:40:00|15926|15916|15924|15914|15928|15918|15919|15909|187
1634010300000|2021-10-12 03:45:00|15923|15913|15932|15922|15935|15925|15919|15909|404
1634010600000|2021-10-12 03:50:00|15933|15923|15923|15913|15935|15925|15922|15912|358
1634010900000|2021-10-12 03:55:00|15924|15914|15919|15909|15924|15914|15915|15905|491
1634011200000|2021-10-12 04:00:00|15918|15908|15927|15917|15927|15917|15917|15907|520
1634011500000|2021-10-12 04:05:00|15926|15916|15920|15910|15927|15917|15917|15907|260
1634011800000|2021-10-12 04:10:00|15921|15911|15919|15909|15921|15911|15916|15906|221
1634012100000|2021-10-12 04:15:00|15918|15908|15918|15908|15918|15908|15913|15903|327
1634012400000|2021-10-12 04:20:00|15917|15907|15914|15904|15918|15908|15907|15897|675
1634012700000|2021-10-12 04:25:00|15915|15905|15923|15913|15924|15914|15908|15898|436
1634013000000|2021-10-12 04:30:00|15921|15911|15916|15906|15923|15913|15912|15902|166
1634013300000|2021-10-12 04:35:00|15917|15907|15911|15901|15919|15909|15911|15901|169
1634013600000|2021-10-12 04:40:00|15914|15904|15916|15906|15920|15910|15912|15902|143
1634013900000|2021-10-12 04:45:00|15917|15907|15920|15910|15921|15911|15915|15905|126
1634014200000|2021-10-12 04:50:00|15922|15912|15929|15919|15932|15922|15920|15910|274
1634014500000|2021-10-12 04:55:00|15930|15920|15936|15926|15944|15934|15930|15920|304
1634014800000|2021-10-12 05:00:00|15934|15924|15967|15957|15969|15959|15914|15904|4357
1634015100000|2021-10-12 05:05:00|15968|15958|15953|15943|15983|15973|15951|15941|4987
1634015400000|2021-10-12 05:10:00|15954|15944|15922|15912|15954|15944|15920|15910|2812
1634015700000|2021-10-12 05:15:00|15920|15910|15871|15861|15920|15910|15868|15858|4095
1634016000000|2021-10-12 05:20:00|15872|15862|15874|15864|15880|15870|15854|15844|2780
1634016300000|2021-10-12 05:25:00|15872|15862|15853|15843|15882|15872|15848|15838|2930
1634016600000|2021-10-12 05:30:00|15852|15842|15806|15796|15854|15844|15800|15790|5329
1634016900000|2021-10-12 05:35:00|15805|15795|15817|15807|15820|15810|15783|15773|4043
1634017200000|2021-10-12 05:40:00|15816|15806|15821|15811|15823|15813|15793|15783|3628
1634017500000|2021-10-12 05:45:00|15823|15813|15821|15811|15848|15838|15819|15809|2240
1634017800000|2021-10-12 05:50:00|15823|15813|15843|15833|15852|15842|15816|15806|2070
1634018100000|2021-10-12 05:55:00|15842|15832|15808|15798|15843|15833|15808|15798|1910
1634018400000|2021-10-12 06:00:00|15807|15797|15812|15802|15815|15805|15797|15787|2912
1634018700000|2021-10-12 06:05:00|15813|15803|15801|15791|15826|15816|15801|15791|2519
1634019000000|2021-10-12 06:10:00|15802|15792|15811|15801|15817|15807|15794|15784|2673
1634019300000|2021-10-12 06:15:00|15810|15800|15748|15738|15810|15800|15737|15727|8523
1634019600000|2021-10-12 06:20:00|15750|15740|15759|15749|15761|15751|15732|15722|4044
1634019900000|2021-10-12 06:25:00|15761|15751|15773|15763|15782|15772|15757|15747|6358
1634020200000|2021-10-12 06:30:00|15775|15765|15758|15748|15776|15766|15743|15733|3800
1634020500000|2021-10-12 06:35:00|15757|15747|15788|15778|15790|15780|15755|15745|2875
1634020800000|2021-10-12 06:40:00|15789|15779|15815|15805|15819|15809|15783|15773|2772
1634021100000|2021-10-12 06:45:00|15817|15807|15827|15817|15829|15819|15808|15798|5397
1634021400000|2021-10-12 06:50:00|15828|15818|15838|15828|15847|15837|15825|15815|6083
1634021700000|2021-10-12 06:55:00|15839|15829|15842|15832|15847|15837|15827|15817|5571
1634022000000|2021-10-12 07:00:00|15843|15830|15819|15808|15846|15835|15818|15806|3163
1634022300000|2021-10-12 07:05:00|15818|15807|15838|15826|15841|15830|15811|15799|1178
1634022600000|2021-10-12 07:10:00|15837|15827|15851|15839|15853|15842|15837|15826|1160
1634022900000|2021-10-12 07:15:00|15852|15840|15833|15821|15852|15841|15833|15821|1149
1634023200000|2021-10-12 07:20:00|15834|15822|15839|15827|15841|15829|15831|15820|669
1634023500000|2021-10-12 07:25:00|15840|15828|15832|15820|15847|15835|15831|15820|353
1634023800000|2021-10-12 07:30:00|15831|15819|15835|15823|15841|15829|15828|15817|807
1634024100000|2021-10-12 07:35:00|15836|15824|15833|15822|15837|15825|15830|15819|373
1634024400000|2021-10-12 07:40:00|15834|15823|15835|15824|15838|15826|15832|15821|292
1634024700000|2021-10-12 07:45:00|15837|15825|15839|15828|15843|15832|15834|15822|446
1634025000000|2021-10-12 07:50:00|15840|15831|15836|15825|15843|15831|15835|15823|958
1634025300000|2021-10-12 07:55:00|15837|15826|15829|15818|15840|15828|15828|15817|1116
1634025600000|2021-10-12 08:00:00|15830|15819|15839|15827|15841|15830|15828|15816|618
1634025900000|2021-10-12 08:05:00|15838|15826|15838|15827|15840|15829|15835|15824|395
1634026200000|2021-10-12 08:10:00|15839|15828|15838|15827|15841|15829|15836|15825|391
1634026500000|2021-10-12 08:15:00|15839|15828|15815|15803|15839|15828|15815|15803|1193
1634026800000|2021-10-12 08:20:00|15816|15804|15836|15824|15839|15827|15812|15801|749
1634027100000|2021-10-12 08:25:00|15835|15822|15833|15821|15838|15827|15827|15816|596
1634027400000|2021-10-12 08:30:00|15844.4|15820.4|15841.6|15817.6|15849.3|15825.3|15837.8|15813.8|0
1634027700000|2021-10-12 08:35:00|15841.9|15817.9|15850.6|15826.6|15856.7|15832.7|15841.9|15817.9|2165
1634028000000|2021-10-12 08:40:00|15851.4|15827.4|15850.2|15826.2|15855|15831|15847.4|15823.4|0
1634028300000|2021-10-12 08:45:00|15850|15826|15864.1|15840.1|15866.4|15842.4|15849.9|15825.9|0
1634028600000|2021-10-12 08:50:00|15864.3|15840.3|15872.4|15848.4|15880.4|15856.4|15864|15840|0
1634028900000|2021-10-12 08:55:00|15873.3|15849.3|15875.8|15851.8|15878.5|15854.5|15871|15847|0
1634029200000|2021-10-12 09:00:00|15855|15844|15861|15849|15861|15850|15855|15844|466
1634029500000|2021-10-12 09:05:00|15863|15850|15870|15857|15872|15861|15862|15850|695
1634029800000|2021-10-12 09:10:00|15869|15859|15871|15859|15873|15860|15861|15850|356
1634030100000|2021-10-12 09:15:00|15873|15860|15882|15870|15889|15878|15872|15860|951
1634030400000|2021-10-12 09:20:00|15881|15871|15881|15869|15882|15871|15877|15866|135
1634030700000|2021-10-12 09:25:00|15880|15868|15876|15865|15881|15869|15876|15865|121
1634031000000|2021-10-12 09:30:00|15877|15866|15875|15864|15882|15870|15874|15863|228
1634031300000|2021-10-12 09:35:00|15876|15863|15870|15859|15876|15865|15869|15858|124
1634031600000|2021-10-12 09:40:00|15871|15858|15872|15860|15875|15863|15869|15858|68
1634031900000|2021-10-12 09:45:00|15871|15859|15870|15859|15873|15861|15868|15857|82
1634032200000|2021-10-12 09:50:00|15871|15860|15878|15867|15881|15870|15870|15859|92
1634032500000|2021-10-12 09:55:00|15877|15866|15870|15859|15879|15867|15869|15858|66
1634032800000|2021-10-12 10:00:00|15872|15860|15870|15858|15872|15860|15868|15857|701
1634033100000|2021-10-12 10:05:00|15869|15859|15864|15852|15870|15859|15862|15851|102
1634033400000|2021-10-12 10:10:00|15863|15851|15866|15855|15866|15855|15861|15850|70
1634033700000|2021-10-12 10:15:00|15867|15854|15861|15849|15871|15860|15859|15848|181
1634034000000|2021-10-12 10:20:00|15862|15850|15864|15852|15866|15855|15862|15850|27
1634034300000|2021-10-12 10:25:00|15865|15853|15862|15851|15866|15855|15861|15850|92
1634034600000|2021-10-12 10:30:00|15863|15850|15861|15849|15864|15851|15861|15849|5
1634034900000|2021-10-12 10:35:00|15862|15850|15864|15852|15865|15852|15861|15849|26
1634035200000|2021-10-12 10:40:00|15863|15855|15865|15854|15866|15855|15863|15853|216
1634035500000|2021-10-12 10:45:00|15866|15855|15868|15857|15869|15858|15865|15854|173
1634035800000|2021-10-12 10:50:00|15869|15859|15873|15862|15874|15862|15868|15858|35
1634036100000|2021-10-12 10:55:00|15874|15861|15875|15864|15878|15866|15872|15861|20
1634036400000|2021-10-12 11:00:00|15874|15863|15867|15856|15874|15863|15867|15856|36
1634036700000|2021-10-12 11:05:00|15866|15855|15874|15863|15875|15864|15866|15855|15
1634037000000|2021-10-12 11:10:00|15875|15862|15868|15856|15875|15863|15866|15855|24
1634037300000|2021-10-12 11:15:00|15869|15858|15868|15856|15871|15859|15866|15855|19
1634037600000|2021-10-12 11:20:00|15867|15855|15868|15857|15869|15857|15867|15855|6
1634037900000|2021-10-12 11:25:00|15867|15856|15875|15864|15875|15864|15867|15855|198
1634038200000|2021-10-12 11:30:00|15876|15863|15872|15861|15877|15866|15872|15860|125
1634038500000|2021-10-12 11:35:00|15873|15860|15869|15857|15873|15862|15869|15857|33
1634038800000|2021-10-12 11:40:00|15868|15856|15865|15853|15868|15856|15863|15852|118
1634039100000|2021-10-12 11:45:00|15863|15854|15866|15854|15866|15854|15861|15849|129
1634039400000|2021-10-12 11:50:00|15867|15855|15869|15858|15870|15859|15866|15855|35
1634039700000|2021-10-12 11:55:00|15868|15857|15867|15855|15869|15858|15866|15855|51
1634040000000|2021-10-12 12:00:00|15866|15854|15869|15858|15872|15860|15865|15853|115
1634040300000|2021-10-12 12:05:00|15870|15857|15872|15861|15876|15865|15870|15857|64
1634040600000|2021-10-12 12:10:00|15871|15860|15872|15861|15874|15862|15871|15859|42
1634040900000|2021-10-12 12:15:00|15873|15862|15875|15864|15876|15864|15872|15861|22
1634041200000|2021-10-12 12:20:00|15876|15863|15877|15866|15878|15866|15875|15863|44
1634041500000|2021-10-12 12:25:00|15878|15867|15879|15868|15881|15870|15877|15866|114
1634041800000|2021-10-12 12:30:00|15878|15867|15878|15866|15880|15869|15877|15865|86
1634042100000|2021-10-12 12:35:00|15877|15865|15868|15856|15877|15865|15868|15856|74
1634042400000|2021-10-12 12:40:00|15867|15855|15870|15859|15872|15860|15862|15851|88
1634042700000|2021-10-12 12:45:00|15869|15858|15867|15856|15871|15860|15866|15855|57
1634043000000|2021-10-12 12:50:00|15868|15857|15871|15860|15872|15861|15867|15855|46
1634043300000|2021-10-12 12:55:00|15870|15859|15869|15857|15871|15859|15865|15854|55
1634043600000|2021-10-12 13:00:00|15868|15856|15873|15861|15875|15863|15868|15856|65
1634043900000|2021-10-12 13:05:00|15874|15862|15879|15867|15879|15867|15874|15862|39
1634044200000|2021-10-12 13:10:00|15880|15868|15880|15868|15880|15869|15877|15865|59
1634044500000|2021-10-12 13:15:00|15879|15867|15882|15871|15883|15872|15879|15867|94
1634044800000|2021-10-12 13:20:00|15881|15870|15882|15871|15884|15873|15881|15869|134
1634045100000|2021-10-12 13:25:00|15883|15870|15882|15871|15886|15875|15882|15870|155
1634045400000|2021-10-12 13:30:00|15881|15870|15891|15879|15894|15883|15869|15858|616
1634045700000|2021-10-12 13:35:00|15890|15878|15883|15871|15890|15878|15875|15863|262
1634046000000|2021-10-12 13:40:00|15887|15872|15874|15863|15894|15882|15871|15859|557
1634046300000|2021-10-12 13:45:00|15873|15862|15875|15863|15878|15867|15863|15852|647
1634046600000|2021-10-12 13:50:00|15876|15864|15889|15877|15898|15887|15876|15863|376
1634046900000|2021-10-12 13:55:00|15888|15876|15880|15868|15893|15881|15878|15867|354
1634047200000|2021-10-12 14:00:00|15881|15869|15879|15866|15889|15877|15873|15861|511
1634047500000|2021-10-12 14:05:00|15878|15867|15870|15858|15884|15871|15870|15858|305
1634047800000|2021-10-12 14:10:00|15871|15859|15882|15870|15883|15872|15868|15857|234
1634048100000|2021-10-12 14:15:00|15881|15869|15875|15863|15888|15876|15864|15853|469
1634048400000|2021-10-12 14:20:00|15874|15862|15868|15855|15878|15867|15865|15854|337
1634048700000|2021-10-12 14:25:00|15867|15856|15875|15863|15878|15867|15864|15853|171
1634049000000|2021-10-12 14:30:00|15876|15864|15868|15856|15877|15865|15867|15855|162
1634049300000|2021-10-12 14:35:00|15869|15857|15871|15859|15872|15860|15862|15851|327
1634049600000|2021-10-12 14:40:00|15870|15858|15875|15863|15878|15866|15869|15858|215
1634049900000|2021-10-12 14:45:00|15876|15864|15878|15866|15882|15871|15872|15860|250
1634050200000|2021-10-12 14:50:00|15877|15865|15872|15860|15882|15870|15871|15859|110
1634050500000|2021-10-12 14:55:00|15875|15861|15862|15851|15877|15865|15861|15850|325
1634050800000|2021-10-12 15:00:00|15863|15852|15872|15860|15877|15865|15863|15852|332
1634051100000|2021-10-12 15:05:00|15871|15859|15879|15867|15885|15874|15870|15858|142
1634051400000|2021-10-12 15:10:00|15880|15868|15878|15866|15881|15868|15873|15861|75
1634051700000|2021-10-12 15:15:00|15879|15867|15873|15861|15879|15868|15871|15859|108
1634052000000|2021-10-12 15:20:00|15872|15860|15875|15862|15877|15865|15870|15858|60
1634052300000|2021-10-12 15:25:00|15874|15861|15872|15860|15874|15862|15870|15858|77
1634052600000|2021-10-12 15:30:00|15874|15863|15870|15858|15876|15865|15869|15857|122
1634052900000|2021-10-12 15:35:00|15869|15859|15871|15859|15875|15864|15866|15855|112
1634053200000|2021-10-12 15:40:00|15870|15860|15866|15855|15873|15861|15864|15852|175
1634053500000|2021-10-12 15:45:00|15865|15854|15870|15859|15871|15859|15864|15852|101
1634053800000|2021-10-12 15:50:00|15871|15860|15873|15861|15873|15862|15867|15855|68
1634054100000|2021-10-12 15:55:00|15872|15859|15879|15867|15879|15867|15870|15859|42
1634054400000|2021-10-12 16:00:00|15880|15868|15884|15872|15886|15875|15880|15868|146
1634054700000|2021-10-12 16:05:00|15883|15873|15882|15871|15884|15873|15880|15868|84
1634055000000|2021-10-12 16:10:00|15883|15870|15881|15869|15885|15873|15880|15868|74
1634055300000|2021-10-12 16:15:00|15882|15868|15876|15864|15882|15869|15876|15864|49
1634055600000|2021-10-12 16:20:00|15875|15865|15875|15863|15877|15866|15871|15860|108
1634055900000|2021-10-12 16:25:00|15874|15864|15872|15859|15876|15864|15870|15859|25
1634056200000|2021-10-12 16:30:00|15873|15860|15864|15852|15874|15862|15860|15849|141
1634056500000|2021-10-12 16:35:00|15863|15851|15860|15849|15863|15851|15859|15848|81
1634056800000|2021-10-12 16:40:00|15861|15848|15862|15850|15862|15851|15860|15848|28
1634057100000|2021-10-12 16:45:00|15861|15851|15855|15842|15862|15851|15853|15841|268
1634057400000|2021-10-12 16:50:00|15856|15843|15857|15845|15860|15848|15854|15842|48
1634057700000|2021-10-12 16:55:00|15856|15844|15861|15848|15863|15852|15855|15843|101
1634058000000|2021-10-12 17:00:00|15860|15847|15857|15845|15860|15848|15855|15843|54
1634058300000|2021-10-12 17:05:00|15858|15847|15858|15846|15861|15849|15856|15843|145
1634058600000|2021-10-12 17:10:00|15859|15847|15866|15854|15866|15855|15859|15847|96
1634058900000|2021-10-12 17:15:00|15865|15853|15863|15852|15866|15854|15861|15850|38
1634059200000|2021-10-12 17:20:00|15864|15851|15857|15846|15864|15852|15856|15845|58
1634059500000|2021-10-12 17:25:00|15858|15845|15862|15850|15864|15853|15857|15845|46
1634059800000|2021-10-12 17:30:00|15861|15849|15863|15851|15863|15852|15857|15845|31
1634060100000|2021-10-12 17:35:00|15862|15852|15865|15853|15866|15855|15862|15851|18
1634060400000|2021-10-12 17:40:00|15866|15854|15868|15855|15869|15858|15866|15853|86
1634060700000|2021-10-12 17:45:00|15867|15856|15865|15852|15868|15856|15863|15851|113
1634061000000|2021-10-12 17:50:00|15864|15853|15855|15844|15865|15853|15855|15844|86
1634061300000|2021-10-12 17:55:00|15856|15843|15856|15844|15857|15846|15855|15843|69
1634061600000|2021-10-12 18:00:00|15855|15843|15860|15848|15860|15848|15854|15842|15
1634061900000|2021-10-12 18:05:00|15859|15847|15859|15847|15860|15848|15857|15845|8
1634062200000|2021-10-12 18:10:00|15860|15846|15865|15852|15865|15853|15860|15846|16
1634062500000|2021-10-12 18:15:00|15864|15853|15873|15860|15873|15861|15862|15851|42
1634062800000|2021-10-12 18:20:00|15872|15861|15872|15860|15874|15862|15871|15859|107
1634063100000|2021-10-12 18:25:00|15873|15861|15870|15857|15876|15865|15868|15857|60
1634063400000|2021-10-12 18:30:00|15871|15858|15865|15853|15872|15860|15865|15853|31
1634063700000|2021-10-12 18:35:00|15864|15851|15860|15848|15864|15852|15856|15845|95
1634064000000|2021-10-12 18:40:00|15859|15849|15862|15852|15863|15852|15859|15849|5
1634064300000|2021-10-12 18:45:00|15861.5|15851.5|15860.5|15850.5|15862|15852|15860|15850|0
1634064600000|2021-10-12 18:50:00|15860|15850|15858.5|15848.5|15860|15850|15857|15847|9
1634064900000|2021-10-12 18:55:00|15859|15849|15851.5|15841.5|15859|15849|15851.5|15841.5|40
1634065200000|2021-10-12 19:00:00|15852|15842|15844.5|15834.5|15852|15842|15843.5|15833.5|161
1634065500000|2021-10-12 19:05:00|15844|15834|15841|15831|15846.5|15836.5|15839.5|15829.5|127
1634065800000|2021-10-12 19:10:00|15841.5|15831.5|15841|15831|15846.5|15836.5|15840.5|15830.5|46
1634066100000|2021-10-12 19:15:00|15840.5|15830.5|15842|15832|15843|15833|15834|15824|121
1634066400000|2021-10-12 19:20:00|15841.5|15831.5|15843.5|15833.5|15845|15835|15835.5|15825.5|62
1634066700000|2021-10-12 19:25:00|15843|15833|15839.5|15829.5|15844|15834|15838.5|15828.5|37
1634067000000|2021-10-12 19:30:00|15839|15829|15843|15833|15843.5|15833.5|15836.5|15826.5|45
1634067300000|2021-10-12 19:35:00|15843.5|15833.5|15836|15826|15845.5|15835.5|15836|15826|209
1634067600000|2021-10-12 19:40:00|15835.5|15825.5|15829|15819|15839.5|15829.5|15829|15819|132
1634067900000|2021-10-12 19:45:00|15828.5|15818.5|15828|15818|15831.5|15821.5|15825.5|15815.5|162
1634068200000|2021-10-12 19:50:00|15828.5|15818.5|15830|15820|15831|15821|15826.5|15816.5|143
1634068500000|2021-10-12 19:55:00|15829.5|15819.5|15830|15820|15840|15830|15828.5|15818.5|117
1634068800000|2021-10-12 20:00:00|15831|15821|15820|15810|15831|15821|15817.5|15807.5|150
1634069100000|2021-10-12 20:05:00|15819.5|15809.5|15818|15808|15823|15813|15817.5|15807.5|50
1634069400000|2021-10-12 20:10:00|15818.5|15808.5|15817|15807|15821.5|15811.5|15815.5|15805.5|173
1634069700000|2021-10-12 20:15:00|15816.5|15806.5|15815.5|15805.5|15816.5|15806.5|15815.5|15805.5|21
1634070000000|2021-10-12 20:20:00|15816|15806|15815.5|15805.5|15817.5|15807.5|15815.5|15805.5|12
1634070300000|2021-10-12 20:25:00|15816.5|15806.5|15813|15803|15816.5|15806.5|15810.5|15800.5|105
1634070600000|2021-10-12 20:30:00|15812.5|15802.5|15815|15805|15819|15809|15811.5|15801.5|54
1634070900000|2021-10-12 20:35:00|15815.5|15805.5|15816.5|15806.5|15816.5|15806.5|15815|15805|9
1634071200000|2021-10-12 20:40:00|15817|15807|15819|15809|15819.5|15809.5|15817|15807|34
1634071500000|2021-10-12 20:45:00|15817.5|15807.5|15817|15807|15818.5|15808.5|15815.5|15805.5|35
1634071800000|2021-10-12 20:50:00|15817.5|15807.5|15819|15809|15819|15809|15817.5|15807.5|30
1634072100000|2021-10-12 20:55:00|15818.5|15808.5|15820.5|15810.5|15820.5|15810.5|15817.5|15807.5|34
1634072400000|2021-10-12 21:00:00|15820|15810|15820|15810|15820|15810|15819.5|15809.5|2
1634072700000|2021-10-12 21:05:00|15819|15809|15817|15807|15819|15809|15817|15807|3
1634073000000|2021-10-12 21:10:00|15816.5|15806.5|15812.5|15802.5|15816.5|15806.5|15810|15800|20
1634073300000|2021-10-12 21:15:00|15823.6|15799.6|15823.2|15799.2|15823.6|15799.6|15822.8|15798.8|0
1634073600000|2021-10-12 21:20:00|15823.4|15799.4|15823.6|15799.6|15823.8|15799.8|15823.1|15799.1|0
1634073900000|2021-10-12 21:25:00|15823.9|15799.9|15823.3|15799.3|15823.9|15799.9|15823.2|15799.2|0
1634074200000|2021-10-12 21:30:00|15823.6|15799.6|15822.3|15798.3|15823.9|15799.9|15822.3|15798.3|0
1634074500000|2021-10-12 21:35:00|15821.7|15797.7|15816.9|15792.9|15821.7|15797.7|15815.1|15791.1|0
1634074800000|2021-10-12 21:40:00|15817.1|15793.1|15817.7|15793.7|15817.8|15793.8|15816.5|15792.5|0
1634075100000|2021-10-12 21:45:00|15817.8|15793.8|15817.5|15793.5|15818.5|15794.5|15817.3|15793.3|0
1634075400000|2021-10-12 21:50:00|15817.6|15793.6|15818|15794|15818.3|15794.3|15817.6|15793.6|0
1634075700000|2021-10-12 21:55:00|15818.3|15794.3|15818.2|15794.2|15820.2|15796.2|15818.2|15794.2|0
1634076000000|2021-10-12 22:00:00|15819.7|15795.7|15827.4|15803.4|15828.9|15804.9|15819.7|15795.7|0
1634076300000|2021-10-12 22:05:00|15826.7|15802.7|15829.3|15805.3|15829.3|15805.3|15824.5|15800.5|0
1634076600000|2021-10-12 22:10:00|15827.8|15803.8|15825.7|15801.7|15828.5|15804.5|15822.8|15798.8|0
1634076900000|2021-10-12 22:15:00|15826.4|15802.4|15827.1|15803.1|15828.6|15804.6|15826.4|15802.4|0
1634077200000|2021-10-12 22:20:00|15827.5|15803.5|15828.6|15804.6|15830.8|15806.8|15825.7|15801.7|0
1634077500000|2021-10-12 22:25:00|15829.3|15805.3|15826.4|15802.4|15830.1|15806.1|15825|15801|0
1634077800000|2021-10-12 22:30:00|15827.1|15803.1|15826.4|15802.4|15828.6|15804.6|15825.7|15801.7|0
1634078100000|2021-10-12 22:35:00|15827.1|15803.1|15828.6|15804.6|15830.1|15806.1|15827.1|15803.1|0
1634078400000|2021-10-12 22:40:00|15829|15805|15828.6|15804.6|15830.1|15806.1|15827.9|15803.9|0
1634078700000|2021-10-12 22:45:00|15827.9|15803.9|15819.1|15795.1|15828.6|15804.6|15819.1|15795.1|0
1634079000000|2021-10-12 22:50:00|15819.5|15795.5|15824.2|15800.2|15825|15801|15819.1|15795.1|0
1634079300000|2021-10-12 22:55:00|15823.8|15799.8|15827.1|15803.1|15827.1|15803.1|15823.1|15799.1|0
1634079600000|2021-10-12 23:00:00|15826.4|15802.4|15831.4|15807.4|15832.1|15808.1|15826|15802|0
1634079900000|2021-10-12 23:05:00|15832.1|15808.1|15830.3|15806.3|15832.5|15808.5|15829.6|15805.6|0
1634080200000|2021-10-12 23:10:00|15829.6|15805.6|15828.1|15804.1|15830.3|15806.3|15826.6|15802.6|0
1634080500000|2021-10-12 23:15:00|15828.5|15804.5|15823|15799|15828.5|15804.5|15820.4|15796.4|0
1634080800000|2021-10-12 23:20:00|15822.3|15798.3|15823.9|15799.9|15824.6|15800.6|15820.8|15796.8|0
1634081100000|2021-10-12 23:25:00|15824.6|15800.6|15827.6|15803.6|15829.8|15805.8|15822.4|15798.4|0
1634081400000|2021-10-12 23:30:00|15826.8|15802.8|15827.6|15803.6|15828.3|15804.3|15825.4|15801.4|0
1634081700000|2021-10-12 23:35:00|15828.3|15804.3|15822.4|15798.4|15828.3|15804.3|15821.7|15797.7|0
1634082000000|2021-10-12 23:40:00|15822.1|15798.1|15823.1|15799.1|15825.3|15801.3|15821.7|15797.7|0
1634082300000|2021-10-12 23:45:00|15823.9|15799.9|15822.4|15798.4|15826|15802|15820.2|15796.2|0
1634082600000|2021-10-12 23:50:00|15823.1|15799.1|15820.9|15796.9|15824.9|15800.9|15819.5|15795.5|0
1634082900000|2021-10-12 23:55:00|15821.3|15797.3|15818.7|15794.7|15821.7|15797.7|15815.8|15791.8|0
1634083200000|2021-10-13 00:00:00|15818.4|15794.4|15827.8|15803.8|15830|15806|15818|15794|0
1634083500000|2021-10-13 00:05:00|15828.1|15804.1|15830.7|15806.7|15831.4|15807.4|15824.1|15800.1|0
1634083800000|2021-10-13 00:10:00|15831.4|15807.4|15838|15814|15838.7|15814.7|15830|15806|0
1634084100000|2021-10-13 00:15:00|15838.7|15814.7|15841|15817|15844.4|15820.4|15836.5|15812.5|0
1634084400000|2021-10-13 00:20:00|15841.2|15817.2|15844.2|15820.2|15847.5|15823.5|15839.6|15815.6|0
1634084700000|2021-10-13 00:25:00|15844.1|15820.1|15851.1|15827.1|15859.2|15835.2|15843.1|15819.1|0
1634085000000|2021-10-13 00:30:00|15850.7|15826.7|15846.4|15822.4|15852.9|15828.9|15842.1|15818.1|0
1634085300000|2021-10-13 00:35:00|15845.9|15821.9|15844.2|15820.2|15846.5|15822.5|15841.4|15817.4|0
1634085600000|2021-10-13 00:40:00|15844.7|15820.7|15856.6|15832.6|15858.3|15834.3|15842.6|15818.6|0
1634085900000|2021-10-13 00:45:00|15857|15833|15853.4|15829.4|15861.9|15837.9|15851.6|15827.6|0
1634086200000|2021-10-13 00:50:00|15853.8|15829.8|15850.6|15826.6|15857.5|15833.5|15850.6|15826.6|0
1634086500000|2021-10-13 00:55:00|15850.3|15826.3|15836.6|15812.6|15850.5|15826.5|15834.3|15810.3|0
1634086800000|2021-10-13 01:00:00|15822.8|15812.8|15840.8|15830.8|15860.8|15850.8|15822.8|15812.8|2820
1634087100000|2021-10-13 01:05:00|15839.8|15829.8|15825.8|15815.8|15843.8|15833.8|15818.8|15808.8|1164
1634087400000|2021-10-13 01:10:00|15826.8|15816.8|15804.8|15794.8|15827.8|15817.8|15804.8|15794.8|954
1634087700000|2021-10-13 01:15:00|15805.8|15795.8|15805.8|15795.8|15823.8|15813.8|15804.8|15794.8|1374
1634088000000|2021-10-13 01:20:00|15806.8|15796.8|15800.8|15790.8|15810.8|15800.8|15794.8|15784.8|1067
1634088300000|2021-10-13 01:25:00|15797.8|15787.8|15789.8|15779.8|15806.8|15796.8|15785.8|15775.8|2545
1634088600000|2021-10-13 01:30:00|15790.8|15780.8|15845.8|15835.8|15870.8|15860.8|15785.8|15775.8|12294
1634088900000|2021-10-13 01:35:00|15847.8|15837.8|15866.8|15856.8|15898.8|15888.8|15837.8|15827.8|6750
1634089200000|2021-10-13 01:40:00|15864.8|15854.8|15828.8|15818.8|15866.8|15856.8|15812.8|15802.8|6095
1634089500000|2021-10-13 01:45:00|15827.8|15817.8|15813.8|15803.8|15837.8|15827.8|15796.8|15786.8|5420
1634089800000|2021-10-13 01:50:00|15815.8|15805.8|15853.8|15843.8|15863.8|15853.8|15811.8|15801.8|3112
1634090100000|2021-10-13 01:55:00|15855.8|15845.8|15835.8|15825.8|15858.8|15848.8|15822.8|15812.8|2072
1634090400000|2021-10-13 02:00:00|15837.8|15827.8|15837.8|15827.8|15850.8|15840.8|15818.8|15808.8|3516
1634090700000|2021-10-13 02:05:00|15838.8|15828.8|15876.8|15866.8|15880.8|15870.8|15829.8|15819.8|2674
1634091000000|2021-10-13 02:10:00|15875.8|15865.8|15862.8|15852.8|15876.8|15866.8|15857.8|15847.8|1460
1634091300000|2021-10-13 02:15:00|15863.8|15853.8|15878.8|15868.8|15880.8|15870.8|15857.8|15847.8|1649
1634091600000|2021-10-13 02:20:00|15872.8|15862.8|15890.8|15880.8|15909.8|15899.8|15866.8|15856.8|2646
1634091900000|2021-10-13 02:25:00|15891.8|15881.8|15862.8|15852.8|15895.8|15885.8|15858.8|15848.8|1794
1634092200000|2021-10-13 02:30:00|15865.8|15855.8|15846.8|15836.8|15868.8|15858.8|15828.8|15818.8|2546
1634092500000|2021-10-13 02:35:00|15847.8|15837.8|15847.8|15837.8|15858.8|15848.8|15834.8|15824.8|1015
1634092800000|2021-10-13 02:40:00|15846.8|15836.8|15879.8|15869.8|15880.8|15870.8|15846.8|15836.8|1932
1634093100000|2021-10-13 02:45:00|15877.8|15867.8|15869.8|15859.8|15892.8|15882.8|15867.8|15857.8|1620
1634093400000|2021-10-13 02:50:00|15868.8|15858.8|15870.8|15860.8|15878.8|15868.8|15864.8|15854.8|752
1634093700000|2021-10-13 02:55:00|15868.8|15858.8|15854.8|15844.8|15869.8|15859.8|15850.8|15840.8|1599
1634094000000|2021-10-13 03:00:00|15855.8|15845.8|15842.8|15832.8|15866.8|15856.8|15841.8|15831.8|1392
1634094300000|2021-10-13 03:05:00|15844.8|15834.8|15879.8|15869.8|15885.8|15875.8|15842.8|15832.8|1445
1634094600000|2021-10-13 03:10:00|15880.8|15870.8|15876.8|15866.8|15888.8|15878.8|15869.8|15859.8|1173
1634094900000|2021-10-13 03:15:00|15877.8|15867.8|15920.8|15910.8|15921.8|15911.8|15875.8|15865.8|2407
1634095200000|2021-10-13 03:20:00|15922.8|15912.8|15928.8|15918.8|15928.8|15918.8|15913.8|15903.8|1797
1634095500000|2021-10-13 03:25:00|15929.8|15919.8|15960.8|15950.8|15965.8|15955.8|15928.8|15918.8|2725
1634095800000|2021-10-13 03:30:00|15959.8|15949.8|15957.8|15947.8|15972.8|15962.8|15954.8|15944.8|1562
1634096100000|2021-10-13 03:35:00|15958.8|15948.8|15951.8|15941.8|15960.8|15950.8|15946.8|15936.8|571
1634096400000|2021-10-13 03:40:00|15950.8|15940.8|15945.8|15935.8|15951.8|15941.8|15943.8|15933.8|172
1634096700000|2021-10-13 03:45:00|15946.8|15936.8|15947.8|15937.8|15951.8|15941.8|15945.8|15935.8|181
1634097000000|2021-10-13 03:50:00|15948.8|15938.8|15945.8|15935.8|15948.8|15938.8|15943.8|15933.8|144
1634097300000|2021-10-13 03:55:00|15944.8|15934.8|15942.8|15932.8|15945.8|15935.8|15942.8|15932.8|235
1634097600000|2021-10-13 04:00:00|15943.8|15933.8|15942.8|15932.8|15944.8|15934.8|15942.8|15932.8|144
1634097900000|2021-10-13 04:05:00|15943.8|15933.8|15946.8|15936.8|15947.8|15937.8|15943.8|15933.8|118
1634098200000|2021-10-13 04:10:00|15944.8|15934.8|15948.8|15938.8|15948.8|15938.8|15944.8|15934.8|221
1634098500000|2021-10-13 04:15:00|15947.8|15937.8|15946.8|15936.8|15948.8|15938.8|15945.8|15935.8|105
1634098800000|2021-10-13 04:20:00|15947.8|15937.8|15946.8|15936.8|15948.8|15938.8|15944.8|15934.8|88
1634099100000|2021-10-13 04:25:00|15947.8|15937.8|15944.8|15934.8|15947.8|15937.8|15944.8|15934.8|88
1634099400000|2021-10-13 04:30:00|15943.8|15933.8|15944.8|15934.8|15946.8|15936.8|15942.8|15932.8|184
1634099700000|2021-10-13 04:35:00|15943.8|15933.8|15944.8|15934.8|15948.8|15938.8|15943.8|15933.8|141
1634100000000|2021-10-13 04:40:00|15943.8|15933.8|15946.8|15936.8|15946.8|15936.8|15941.8|15931.8|197
1634100300000|2021-10-13 04:45:00|15945.8|15935.8|15950.8|15940.8|15950.8|15940.8|15944.8|15934.8|152
1634100600000|2021-10-13 04:50:00|15949.8|15939.8|15953.8|15943.8|15953.8|15943.8|15948.8|15938.8|232
1634100900000|2021-10-13 04:55:00|15954.8|15944.8|15958.8|15948.8|15958.8|15948.8|15953.8|15943.8|194
1634101200000|2021-10-13 05:00:00|15959.8|15949.8|15999.8|15989.8|16003.8|15993.8|15947.8|15937.8|4485
1634101500000|2021-10-13 05:05:00|15998.8|15988.8|16045.8|16035.8|16049.8|16039.8|15998.8|15988.8|7722
1634101800000|2021-10-13 05:10:00|16043.8|16033.8|16062.8|16052.8|16070.8|16060.8|16033.8|16023.8|4730
1634102100000|2021-10-13 05:15:00|16063.8|16053.8|16050.8|16040.8|16066.8|16056.8|16028.8|16018.8|4420
1634102400000|2021-10-13 05:20:00|16049.8|16039.8|16055.8|16045.8|16057.8|16047.8|16039.8|16029.8|1463
1634102700000|2021-10-13 05:25:00|16053.8|16043.8|16066.8|16056.8|16077.8|16067.8|16053.8|16043.8|1719
1634103000000|2021-10-13 05:30:00|16068.8|16058.8|16043.8|16033.8|16070.8|16060.8|16042.8|16032.8|2694
1634103300000|2021-10-13 05:35:00|16044.8|16034.8|16093.8|16083.8|16098.8|16088.8|16043.8|16033.8|2640
1634103600000|2021-10-13 05:40:00|16095.8|16085.8|16091.8|16081.8|16096.8|16086.8|16067.8|16057.8|2315
1634103900000|2021-10-13 05:45:00|16090.8|16080.8|16125.8|16115.8|16129.8|16119.8|16088.8|16078.8|4149
1634104200000|2021-10-13 05:50:00|16127.8|16117.8|16141.8|16131.8|16162.8|16152.8|16127.8|16117.8|3843
1634104500000|2021-10-13 05:55:00|16140.8|16130.8|16114.8|16104.8|16149.8|16139.8|16105.8|16095.8|2255
1634104800000|2021-10-13 06:00:00|16113.8|16103.8|16094.8|16084.8|16124.8|16114.8|16086.8|16076.8|2799
1634105100000|2021-10-13 06:05:00|16096.8|16086.8|16075.8|16065.8|16100.8|16090.8|16055.8|16045.8|2835
1634105400000|2021-10-13 06:10:00|16074.8|16064.8|16080.8|16070.8|16097.8|16087.8|16074.8|16064.8|1821
1634105700000|2021-10-13 06:15:00|16082.8|16072.8|16072.8|16062.8|16101.8|16091.8|16072.8|16062.8|1330
1634106000000|2021-10-13 06:20:00|16074.8|16064.8|16075.8|16065.8|16086.8|16076.8|16070.8|16060.8|1275
1634106300000|2021-10-13 06:25:00|16074.8|16064.8|16089.8|16079.8|16090.8|16080.8|16069.8|16059.8|1755
1634106600000|2021-10-13 06:30:00|16088.8|16078.8|16045.8|16035.8|16090.8|16080.8|16025.8|16015.8|3378
1634106900000|2021-10-13 06:35:00|16044.8|16034.8|16070.8|16060.8|16070.8|16060.8|16038.8|16028.8|2117
1634107200000|2021-10-13 06:40:00|16068.8|16058.8|16072.8|16062.8|16086.8|16076.8|16066.8|16056.8|2623
1634107500000|2021-10-13 06:45:00|16069.8|16059.8|16057.8|16047.8|16076.8|16066.8|16055.8|16045.8|2237
1634107800000|2021-10-13 06:50:00|16056.8|16046.8|16051.8|16041.8|16056.8|16046.8|16041.8|16031.8|2801
1634108100000|2021-10-13 06:55:00|16049.8|16039.8|16048.8|16038.8|16059.8|16049.8|16043.8|16033.8|3881
1634108400000|2021-10-13 07:00:00|16050.8|16037.8|16047.8|16035.8|16056.8|16043.8|16035.8|16023.8|1625
1634108700000|2021-10-13 07:05:00|16048.8|16036.8|16061.8|16049.8|16062.8|16051.8|16047.8|16036.8|1572
1634109000000|2021-10-13 07:10:00|16060.8|16050.8|16074.8|16062.8|16074.8|16062.8|16060.8|16049.8|1094
1634109300000|2021-10-13 07:15:00|16075.8|16063.8|16083.8|16072.8|16087.8|16075.8|16074.8|16062.8|865
1634109600000|2021-10-13 07:20:00|16082.8|16071.8|16085.8|16074.8|16085.8|16074.8|16074.8|16062.8|395
1634109900000|2021-10-13 07:25:00|16086.8|16075.8|16095.8|16084.8|16096.8|16084.8|16086.8|16075.8|1057
1634110200000|2021-10-13 07:30:00|16096.8|16085.8|16097.8|16085.8|16097.8|16086.8|16075.8|16063.8|2192
1634110500000|2021-10-13 07:35:00|16096.8|16086.8|16103.8|16092.8|16103.8|16092.8|16095.8|16082.8|701
1634110800000|2021-10-13 07:40:00|16104.8|16093.8|16114.8|16103.8|16114.8|16103.8|16104.8|16092.8|1181
1634111100000|2021-10-13 07:45:00|16113.8|16100.8|16110.8|16099.8|16116.8|16105.8|16098.8|16086.8|1858
1634111400000|2021-10-13 07:50:00|16111.8|16100.8|16123.8|16112.8|16124.8|16112.8|16110.8|16100.8|966
1634111700000|2021-10-13 07:55:00|16124.8|16111.8|16134.8|16123.8|16135.8|16124.8|16123.8|16111.8|1648
1634112000000|2021-10-13 08:00:00|16135.8|16124.8|16129.8|16116.8|16136.8|16124.8|16114.8|16102.8|2052
1634112300000|2021-10-13 08:05:00|16128.8|16114.8|16143.8|16131.8|16143.8|16131.8|16127.8|16114.8|1747
1634112600000|2021-10-13 08:10:00|16142.8|16130.8|16147.8|16135.8|16147.8|16136.8|16142.8|16130.8|1259
1634112900000|2021-10-13 08:15:00|16146.8|16136.8|16163.8|16151.8|16164.8|16151.8|16146.8|16136.8|1478
1634113200000|2021-10-13 08:20:00|16164.8|16152.8|16170.8|16159.8|16170.8|16159.8|16161.8|16149.8|1486
1634113500000|2021-10-13 08:25:00|16169.8|16158.8|16164.8|16153.8|16178.8|16166.8|16163.8|16150.8|1948
1634113800000|2021-10-13 08:30:00|16178.8|16154.8|16180.1|16156.1|16181.8|16157.8|16175.6|16151.6|0
1634114100000|2021-10-13 08:35:00|16179.8|16155.8|16177.4|16153.4|16188.6|16164.6|16176.3|16152.3|564
1634114400000|2021-10-13 08:40:00|16177.9|16153.9|16193.8|16169.8|16194.7|16170.7|16172.9|16148.9|0
1634114700000|2021-10-13 08:45:00|16194.3|16170.3|16197.4|16173.4|16199.4|16175.4|16190.2|16166.2|0
1634115000000|2021-10-13 08:50:00|16197.1|16173.1|16199.3|16175.3|16204.3|16180.3|16195.7|16171.7|0
1634115300000|2021-10-13 08:55:00|16200.3|16176.3|16189.9|16165.9|16202.7|16178.7|16185.6|16161.6|0
1634115600000|2021-10-13 09:00:00|16189.4|16165.4|16160.8|16149.8|16192.1|16168.1|16154.8|16142.8|1575
1634115900000|2021-10-13 09:05:00|16159.8|16148.8|16164.8|16152.8|16166.8|16155.8|16153.8|16141.8|580
1634116200000|2021-10-13 09:10:00|16163.8|16151.8|16169.8|16157.8|16171.8|16160.8|16161.8|16150.8|378
1634116500000|2021-10-13 09:15:00|16168.8|16156.8|16175.8|16163.8|16178.8|16167.8|16168.8|16156.8|280
1634116800000|2021-10-13 09:20:00|16174.8|16164.8|16180.8|16169.8|16181.8|16170.8|16174.8|16164.8|151
1634117100000|2021-10-13 09:25:00|16179.8|16168.8|16188.8|16177.8|16192.8|16180.8|16176.8|16164.8|575
1634117400000|2021-10-13 09:30:00|16187.8|16176.8|16202.8|16190.8|16206.8|16195.8|16185.8|16173.8|1200
1634117700000|2021-10-13 09:35:00|16201.8|16189.8|16198.8|16187.8|16202.8|16191.8|16194.8|16182.8|355
1634118000000|2021-10-13 09:40:00|16197.8|16186.8|16200.8|16188.8|16200.8|16189.8|16196.8|16185.8|249
1634118300000|2021-10-13 09:45:00|16201.8|16190.8|16200.8|16188.8|16202.8|16191.8|16199.8|16188.8|253
1634118600000|2021-10-13 09:50:00|16201.8|16189.8|16200.8|16188.8|16202.8|16191.8|16198.8|16187.8|117
1634118900000|2021-10-13 09:55:00|16199.8|16189.8|16198.8|16186.8|16201.8|16190.8|16195.8|16184.8|172
1634119200000|2021-10-13 10:00:00|16199.8|16187.8|16195.8|16184.8|16204.8|16193.8|16194.8|16183.8|215
1634119500000|2021-10-13 10:05:00|16194.8|16183.8|16197.8|16186.8|16198.8|16187.8|16194.8|16183.8|188
1634119800000|2021-10-13 10:10:00|16196.8|16185.8|16205.8|16194.8|16205.8|16194.8|16196.8|16185.8|217
1634120100000|2021-10-13 10:15:00|16204.8|16193.8|16217.8|16206.8|16218.8|16207.8|16203.8|16192.8|837
1634120400000|2021-10-13 10:20:00|16216.8|16204.8|16209.8|16197.8|16217.8|16206.8|16205.8|16193.8|434
1634120700000|2021-10-13 10:25:00|16210.8|16198.8|16211.8|16200.8|16213.8|16202.8|16210.8|16198.8|99
1634121000000|2021-10-13 10:30:00|16210.8|16199.8|16209.8|16198.8|16215.8|16203.8|16209.8|16198.8|148
1634121300000|2021-10-13 10:35:00|16210.8|16199.8|16203.8|16192.8|16210.8|16199.8|16202.8|16191.8|96
1634121600000|2021-10-13 10:40:00|16202.8|16191.8|16201.8|16190.8|16202.8|16191.8|16200.8|16189.8|55
1634121900000|2021-10-13 10:45:00|16200.8|16189.8|16202.8|16191.8|16203.8|16191.8|16200.8|16189.8|50
1634122200000|2021-10-13 10:50:00|16201.8|16190.8|16203.8|16191.8|16203.8|16192.8|16201.8|16190.8|92
1634122500000|2021-10-13 10:55:00|16202.8|16192.8|16202.8|16190.8|16203.8|16192.8|16199.8|16188.8|114
1634122800000|2021-10-13 11:00:00|16201.8|16191.8|16200.8|16189.8|16203.8|16191.8|16199.8|16188.8|83
1634123100000|2021-10-13 11:05:00|16199.8|16188.8|16194.8|16183.8|16200.8|16189.8|16194.8|16183.8|73
1634123400000|2021-10-13 11:10:00|16193.8|16182.8|16198.8|16186.8|16209.8|16197.8|16192.8|16181.8|308
1634123700000|2021-10-13 11:15:00|16197.8|16182.8|16188.8|16177.8|16198.8|16185.8|16188.8|16177.8|638
1634124000000|2021-10-13 11:20:00|16190.8|16176.8|16184.8|16172.8|16191.8|16180.8|16181.8|16170.8|338
1634124300000|2021-10-13 11:25:00|16183.8|16173.8|16191.8|16179.8|16193.8|16181.8|16183.8|16173.8|218
1634124600000|2021-10-13 11:30:00|16190.8|16180.8|16185.8|16173.8|16191.8|16180.8|16184.8|16173.8|120
1634124900000|2021-10-13 11:35:00|16186.8|16174.8|16183.8|16172.8|16186.8|16175.8|16182.8|16170.8|250
1634125200000|2021-10-13 11:40:00|16182.8|16171.8|16179.8|16168.8|16183.8|16171.8|16178.8|16167.8|174
1634125500000|2021-10-13 11:45:00|16178.8|16167.8|16182.8|16171.8|16183.8|16172.8|16178.8|16167.8|85
1634125800000|2021-10-13 11:50:00|16181.8|16170.8|16189.8|16178.8|16189.8|16178.8|16181.8|16170.8|198
1634126100000|2021-10-13 11:55:00|16190.8|16179.8|16189.8|16178.8|16191.8|16180.8|16189.8|16178.8|221
1634126400000|2021-10-13 12:00:00|16190.8|16179.8|16194.8|16182.8|16195.8|16184.8|16190.8|16179.8|300
1634126700000|2021-10-13 12:05:00|16193.8|16180.8|16190.8|16178.8|16194.8|16181.8|16189.8|16178.8|124
1634127000000|2021-10-13 12:10:00|16189.8|16179.8|16194.8|16183.8|16195.8|16183.8|16189.8|16178.8|72
1634127300000|2021-10-13 12:15:00|16195.8|16184.8|16189.8|16177.8|16196.8|16185.8|16188.8|16177.8|79
1634127600000|2021-10-13 12:20:00|16188.8|16176.8|16188.8|16177.8|16190.8|16178.8|16185.8|16174.8|66
1634127900000|2021-10-13 12:25:00|16187.8|16176.8|16185.8|16174.8|16190.8|16178.8|16184.8|16173.8|86
1634128200000|2021-10-13 12:30:00|16184.8|16173.8|16167.8|16156.8|16196.8|16184.8|16167.8|16156.8|922
1634128500000|2021-10-13 12:35:00|16168.8|16154.8|16171.8|16159.8|16182.8|16170.8|16165.8|16154.8|662
1634128800000|2021-10-13 12:40:00|16170.8|16158.8|16152.8|16140.8|16171.8|16158.8|16148.8|16136.8|544
1634129100000|2021-10-13 12:45:00|16151.8|16141.8|16159.8|16147.8|16161.8|16149.8|16146.8|16134.8|141
1634129400000|2021-10-13 12:50:00|16157.8|16148.8|16172.8|16160.8|16176.8|16164.8|16156.8|16144.8|207
1634129700000|2021-10-13 12:55:00|16171.8|16159.8|16162.8|16149.8|16172.8|16160.8|16150.8|16138.8|142
1634130000000|2021-10-13 13:00:00|16161.8|16148.8|16162.8|16151.8|16170.8|16158.8|16160.8|16148.8|114
1634130300000|2021-10-13 13:05:00|16163.8|16152.8|16166.8|16155.8|16167.8|16156.8|16155.8|16143.8|157
1634130600000|2021-10-13 13:10:00|16167.8|16156.8|16171.8|16160.8|16171.8|16160.8|16161.8|16149.8|180
1634130900000|2021-10-13 13:15:00|16172.8|16159.8|16180.8|16169.8|16184.8|16173.8|16172.8|16159.8|200
1634131200000|2021-10-13 13:20:00|16181.8|16167.8|16181.8|16169.8|16183.8|16172.8|16178.8|16167.8|122
1634131500000|2021-10-13 13:25:00|16180.8|16170.8|16186.8|16175.8|16187.8|16176.8|16177.8|16166.8|414
1634131800000|2021-10-13 13:30:00|16185.8|16173.8|16177.8|16165.8|16188.8|16177.8|16173.8|16161.8|571
1634132100000|2021-10-13 13:35:00|16178.8|16167.8|16190.8|16178.8|16190.8|16178.8|16177.8|16165.8|454
1634132400000|2021-10-13 13:40:00|16191.8|16179.8|16185.8|16173.8|16192.8|16180.8|16170.8|16159.8|491
1634132700000|2021-10-13 13:45:00|16183.8|16171.8|16161.8|16149.8|16185.8|16173.8|16161.8|16149.8|335
1634133000000|2021-10-13 13:50:00|16160.8|16148.8|16156.8|16144.8|16165.8|16153.8|16150.8|16138.8|513
1634133300000|2021-10-13 13:55:00|16155.8|16143.8|16165.8|16153.8|16169.8|16157.8|16154.8|16142.8|349
1634133600000|2021-10-13 14:00:00|16163.8|16151.8|16168.8|16156.8|16174.8|16162.8|16159.8|16147.8|338
1634133900000|2021-10-13 14:05:00|16167.8|16155.8|16166.8|16154.8|16175.8|16163.8|16161.8|16149.8|221
1634134200000|2021-10-13 14:10:00|16167.8|16155.8|16149.8|16137.8|16171.8|16159.8|16143.8|16131.8|435
1634134500000|2021-10-13 14:15:00|16147.8|16134.8|16154.8|16142.8|16157.8|16146.8|16141.8|16130.8|265
1634134800000|2021-10-13 14:20:00|16156.8|16143.8|16148.8|16136.8|16162.8|16151.8|16145.8|16133.8|371
1634135100000|2021-10-13 14:25:00|16149.8|16137.8|16160.8|16148.8|16160.8|16148.8|16148.8|16136.8|296
1634135400000|2021-10-13 14:30:00|16159.8|16147.8|16166.8|16154.8|16167.8|16155.8|16148.8|16137.8|188
1634135700000|2021-10-13 14:35:00|16167.8|16155.8|16157.8|16145.8|16170.8|16158.8|16156.8|16145.8|213
1634136000000|2021-10-13 14:40:00|16156.8|16144.8|16166.8|16154.8|16168.8|16156.8|16155.8|16144.8|240
1634136300000|2021-10-13 14:45:00|16167.8|16155.8|16163.8|16151.8|16169.8|16158.8|16162.8|16150.8|69
1634136600000|2021-10-13 14:50:00|16164.8|16152.8|16164.8|16152.8|16170.8|16159.8|16161.8|16149.8|205
1634136900000|2021-10-13 14:55:00|16165.8|16153.8|16165.8|16153.8|16169.8|16158.8|16164.8|16153.8|90
1634137200000|2021-10-13 15:00:00|16166.8|16154.8|16178.8|16166.8|16178.8|16167.8|16165.8|16153.8|189
1634137500000|2021-10-13 15:05:00|16179.8|16167.8|16180.8|16168.8|16186.8|16174.8|16176.8|16165.8|368
1634137800000|2021-10-13 15:10:00|16179.8|16166.8|16189.8|16178.8|16189.8|16178.8|16174.8|16163.8|225
1634138100000|2021-10-13 15:15:00|16188.8|16177.8|16188.8|16176.8|16191.8|16180.8|16186.8|16175.8|284
1634138400000|2021-10-13 15:20:00|16187.8|16175.8|16178.8|16167.8|16187.8|16176.8|16178.8|16167.8|85
1634138700000|2021-10-13 15:25:00|16179.8|16168.8|16172.8|16161.8|16179.8|16168.8|16166.8|16154.8|438
1634139000000|2021-10-13 15:30:00|16173.8|16162.8|16162.8|16151.8|16175.8|16163.8|16162.8|16151.8|259
1634139300000|2021-10-13 15:35:00|16163.8|16152.8|16163.8|16151.8|16165.8|16153.8|16159.8|16148.8|159
1634139600000|2021-10-13 15:40:00|16165.8|16152.8|16178.8|16167.8|16179.8|16168.8|16165.8|16152.8|127
1634139900000|2021-10-13 15:45:00|16177.8|16165.8|16185.8|16173.8|16191.8|16179.8|16176.8|16164.8|271
1634140200000|2021-10-13 15:50:00|16184.8|16172.8|16179.8|16168.8|16187.8|16175.8|16179.8|16168.8|145
1634140500000|2021-10-13 15:55:00|16180.8|16169.8|16184.8|16173.8|16185.8|16174.8|16180.8|16169.8|147
1634140800000|2021-10-13 16:00:00|16185.8|16174.8|16186.8|16175.8|16186.8|16175.8|16183.8|16172.8|211
1634141100000|2021-10-13 16:05:00|16187.8|16174.8|16187.8|16176.8|16188.8|16176.8|16184.8|16173.8|200
1634141400000|2021-10-13 16:10:00|16188.8|16175.8|16185.8|16174.8|16191.8|16180.8|16185.8|16173.8|200
1634141700000|2021-10-13 16:15:00|16186.8|16175.8|16183.8|16172.8|16188.8|16177.8|16180.8|16169.8|122
1634142000000|2021-10-13 16:20:00|16184.8|16173.8|16191.8|16179.8|16191.8|16179.8|16182.8|16170.8|204
1634142300000|2021-10-13 16:25:00|16190.8|16180.8|16191.8|16179.8|16191.8|16180.8|16188.8|16177.8|161
1634142600000|2021-10-13 16:30:00|16190.8|16178.8|16183.8|16170.8|16190.8|16178.8|16180.8|16169.8|188
1634142900000|2021-10-13 16:35:00|16182.8|16171.8|16183.8|16172.8|16184.8|16173.8|16180.8|16169.8|151
1634143200000|2021-10-13 16:40:00|16182.8|16170.8|16183.8|16172.8|16185.8|16174.8|16181.8|16169.8|269
1634143500000|2021-10-13 16:45:00|16182.8|16171.8|16180.8|16169.8|16183.8|16172.8|16177.8|16166.8|236
1634143800000|2021-10-13 16:50:00|16181.8|16168.8|16184.8|16173.8|16184.8|16173.8|16178.8|16166.8|135
1634144100000|2021-10-13 16:55:00|16183.8|16172.8|16187.8|16176.8|16189.8|16178.8|16182.8|16171.8|126
1634144400000|2021-10-13 17:00:00|16188.8|16177.8|16188.8|16176.8|16190.8|16179.8|16186.8|16174.8|214
1634144700000|2021-10-13 17:05:00|16187.8|16177.8|16186.8|16175.8|16192.8|16181.8|16183.8|16171.8|242
1634145000000|2021-10-13 17:10:00|16187.8|16176.8|16185.8|16173.8|16188.8|16177.8|16183.8|16171.8|78
1634145300000|2021-10-13 17:15:00|16184.8|16172.8|16184.8|16172.8|16184.8|16173.8|16181.8|16169.8|54
1634145600000|2021-10-13 17:20:00|16185.8|16171.8|16186.8|16174.8|16188.8|16177.8|16183.8|16171.8|65
1634145900000|2021-10-13 17:25:00|16185.8|16175.8|16186.8|16174.8|16187.8|16175.8|16184.8|16173.8|64
1634146200000|2021-10-13 17:30:00|16185.8|16173.8|16185.8|16173.8|16189.8|16178.8|16183.8|16172.8|112
1634146500000|2021-10-13 17:35:00|16184.8|16172.8|16184.8|16173.8|16187.8|16176.8|16183.8|16171.8|102
1634146800000|2021-10-13 17:40:00|16185.8|16172.8|16181.8|16169.8|16185.8|16173.8|16181.8|16169.8|60
1634147100000|2021-10-13 17:45:00|16182.8|16170.8|16182.8|16170.8|16183.8|16172.8|16181.8|16169.8|48
1634147400000|2021-10-13 17:50:00|16183.8|16171.8|16184.8|16173.8|16186.8|16174.8|16182.8|16170.8|85
1634147700000|2021-10-13 17:55:00|16185.8|16174.8|16179.8|16167.8|16185.8|16174.8|16178.8|16166.8|116
1634148000000|2021-10-13 18:00:00|16178.8|16169.8|16176.8|16164.8|16187.8|16176.8|16175.8|16163.8|246
1634148300000|2021-10-13 18:05:00|16177.8|16165.8|16178.8|16166.8|16182.8|16170.8|16169.8|16158.8|199
1634148600000|2021-10-13 18:10:00|16177.8|16165.8|16179.8|16167.8|16179.8|16168.8|16173.8|16161.8|76
1634148900000|2021-10-13 18:15:00|16178.8|16168.8|16177.8|16165.8|16180.8|16169.8|16173.8|16161.8|98
1634149200000|2021-10-13 18:20:00|16178.8|16166.8|16175.8|16163.8|16183.8|16171.8|16174.8|16163.8|95
1634149500000|2021-10-13 18:25:00|16176.8|16164.8|16173.8|16160.8|16176.8|16164.8|16170.8|16158.8|158
1634149800000|2021-10-13 18:30:00|16172.8|16161.8|16173.8|16161.8|16176.8|16165.8|16172.8|16160.8|86
1634150100000|2021-10-13 18:35:00|16172.8|16160.8|16165.8|16153.8|16174.8|16163.8|16163.8|16151.8|161
1634150400000|2021-10-13 18:40:00|16164.8|16154.8|16159.8|16149.8|16166.8|16154.8|16156.8|16145.8|97
1634150700000|2021-10-13 18:45:00|16160.3|16150.3|16161.8|16151.8|16161.8|16151.8|16158.8|16148.8|52
1634151000000|2021-10-13 18:50:00|16162.3|16152.3|16163.3|16153.3|16163.3|16153.3|16159.8|16149.8|79
1634151300000|2021-10-13 18:55:00|16161.3|16151.3|16166.8|16156.8|16169.3|16159.3|16161.3|16151.3|162
1634151600000|2021-10-13 19:00:00|16166.3|16156.3|16162.3|16152.3|16168.3|16158.3|16159.8|16149.8|223
1634151900000|2021-10-13 19:05:00|16161.8|16151.8|16171.3|16161.3|16171.3|16161.3|16159.8|16149.8|186
1634152200000|2021-10-13 19:10:00|16170.3|16160.3|16159.8|16149.8|16173.3|16163.3|16159.3|16149.3|226
1634152500000|2021-10-13 19:15:00|16159.3|16149.3|16157.8|16147.8|16161.8|16151.8|16157.3|16147.3|113
1634152800000|2021-10-13 19:20:00|16158.3|16148.3|16158.8|16148.8|16163.3|16153.3|16156.3|16146.3|127
1634153100000|2021-10-13 19:25:00|16157.8|16147.8|16152.8|16142.8|16157.8|16147.8|16152.3|16142.3|93
1634153400000|2021-10-13 19:30:00|16152.3|16142.3|16152.3|16142.3|16155.3|16145.3|16151.3|16141.3|113
1634153700000|2021-10-13 19:35:00|16151.8|16141.8|16151.8|16141.8|16154.8|16144.8|16151.3|16141.3|121
1634154000000|2021-10-13 19:40:00|16151.3|16141.3|16149.3|16139.3|16152.3|16142.3|16149.3|16139.3|98
1634154300000|2021-10-13 19:45:00|16148.3|16138.3|16150.3|16140.3|16152.3|16142.3|16146.8|16136.8|232
1634154600000|2021-10-13 19:50:00|16149.3|16139.3|16151.3|16141.3|16154.3|16144.3|16148.3|16138.3|115
1634154900000|2021-10-13 19:55:00|16151.8|16141.8|16150.8|16140.8|16151.8|16141.8|16144.3|16134.3|395
1634155200000|2021-10-13 20:00:00|16150.3|16140.3|16147.8|16137.8|16150.3|16140.3|16144.8|16134.8|121
1634155500000|2021-10-13 20:05:00|16148.3|16138.3|16145.8|16135.8|16149.8|16139.8|16143.8|16133.8|164
1634155800000|2021-10-13 20:10:00|16144.8|16134.8|16143.3|16133.3|16144.8|16134.8|16143.3|16133.3|10
1634156100000|2021-10-13 20:15:00|16144.3|16134.3|16145.3|16135.3|16145.8|16135.8|16143.8|16133.8|72
1634156400000|2021-10-13 20:20:00|16145.8|16135.8|16144.8|16134.8|16146.3|16136.3|16144.3|16134.3|23
1634156700000|2021-10-13 20:25:00|16145.3|16135.3|16146.3|16136.3|16146.3|16136.3|16145.3|16135.3|34
1634157000000|2021-10-13 20:30:00|16145.8|16135.8|16146.3|16136.3|16146.3|16136.3|16145.3|16135.3|28
1634157300000|2021-10-13 20:35:00|16146.8|16136.8|16148.3|16138.3|16148.3|16138.3|16146.8|16136.8|29
1634157600000|2021-10-13 20:40:00|16147.8|16137.8|16148.8|16138.8|16148.8|16138.8|16147.3|16137.3|22
1634157900000|2021-10-13 20:45:00|16148.3|16138.3|16139.8|16129.8|16148.3|16138.3|16139.8|16129.8|137
1634158200000|2021-10-13 20:50:00|16140.3|16130.3|16140.8|16130.8|16141.8|16131.8|16139.3|16129.3|33
1634158500000|2021-10-13 20:55:00|16140.3|16130.3|16140.8|16130.8|16141.3|16131.3|16139.3|16129.3|33
1634158800000|2021-10-13 21:00:00|16140.3|16130.3|16145.8|16135.8|16145.8|16135.8|16139.8|16129.8|11
1634159100000|2021-10-13 21:05:00|16146.3|16136.3|16146.8|16136.8|16146.8|16136.8|16146.3|16136.3|1
1634159400000|2021-10-13 21:10:00|16146.3|16136.3|16145.8|16135.8|16148.3|16138.3|16139.8|16129.8|30
1634159700000|2021-10-13 21:15:00|16154.5|16130.5|16158.9|16134.9|16159.8|16135.8|16154.5|16130.5|0
1634160000000|2021-10-13 21:20:00|16158.8|16134.8|16159.2|16135.2|16159.2|16135.2|16158.8|16134.8|0
1634160300000|2021-10-13 21:25:00|16159.3|16135.3|16159.4|16135.4|16159.6|16135.6|16158.9|16134.9|0
1634160600000|2021-10-13 21:30:00|16159.5|16135.5|16160.1|16136.1|16160.1|16136.1|16159.5|16135.5|0
1634160900000|2021-10-13 21:35:00|16160.2|16136.2|16159.7|16135.7|16160.7|16136.7|16159.7|16135.7|0
1634161200000|2021-10-13 21:40:00|16159.8|16135.8|16159.8|16135.8|16159.9|16135.9|16159.7|16135.7|0
1634161500000|2021-10-13 21:45:00|16159.9|16135.9|16159.8|16135.8|16159.9|16135.9|16159.7|16135.7|0
1634161800000|2021-10-13 21:50:00|16160.4|16136.4|16163|16139|16163|16139|16160.1|16136.1|0
1634162100000|2021-10-13 21:55:00|16163.1|16139.1|16163.6|16139.6|16164.2|16140.2|16162.9|16138.9|0
1634162400000|2021-10-13 22:00:00|16162.4|16138.4|16166.5|16142.5|16167.2|16143.2|16161.6|16137.6|0
1634162700000|2021-10-13 22:05:00|16165.7|16141.7|16171.6|16147.6|16173.9|16149.9|16164.2|16140.2|0
1634163000000|2021-10-13 22:10:00|16172.4|16148.4|16176.8|16152.8|16176.8|16152.8|16172.4|16148.4|0
1634163300000|2021-10-13 22:15:00|16176.5|16152.5|16173.1|16149.1|16176.8|16152.8|16173.1|16149.1|0
1634163600000|2021-10-13 22:20:00|16173.9|16149.9|16179|16155|16181.3|16157.3|16173.5|16149.5|0
1634163900000|2021-10-13 22:25:00|16178.7|16154.7|16191.8|16167.8|16193.6|16169.6|16176.8|16152.8|0
1634164200000|2021-10-13 22:30:00|16192.5|16168.5|16195.5|16171.5|16198.5|16174.5|16191.8|16167.8|0
1634164500000|2021-10-13 22:35:00|16196.2|16172.2|16200.5|16176.5|16202.1|16178.1|16194.1|16170.1|0
1634164800000|2021-10-13 22:40:00|16199.7|16175.7|16208.4|16184.4|16210.2|16186.2|16198.2|16174.2|0
1634165100000|2021-10-13 22:45:00|16206.9|16182.9|16207.7|16183.7|16207.7|16183.7|16205.4|16181.4|0
1634165400000|2021-10-13 22:50:00|16206.2|16182.2|16206.2|16182.2|16208.4|16184.4|16205.4|16181.4|0
1634165700000|2021-10-13 22:55:00|16205.4|16181.4|16206.9|16182.9|16206.9|16182.9|16205.4|16181.4|0
1634166000000|2021-10-13 23:00:00|16206.5|16182.5|16210.6|16186.6|16210.6|16186.6|16206.5|16182.5|0
1634166300000|2021-10-13 23:05:00|16209.9|16185.9|16206.7|16182.7|16210.2|16186.2|16206.2|16182.2|0
1634166600000|2021-10-13 23:10:00|16206.3|16182.3|16213.1|16189.1|16213.1|16189.1|16204.4|16180.4|0
1634166900000|2021-10-13 23:15:00|16213.8|16189.8|16228.5|16204.5|16228.5|16204.5|16211.6|16187.6|0
1634167200000|2021-10-13 23:20:00|16227.8|16203.8|16221.7|16197.7|16227.8|16203.8|16221|16197|0
1634167500000|2021-10-13 23:25:00|16216.7|16192.7|16216.7|16192.7|16216.7|16192.7|16215.2|16191.2|0
1634167800000|2021-10-13 23:30:00|16218.2|16194.2|16212.8|16188.8|16218.2|16194.2|16212.1|16188.1|0
1634168100000|2021-10-13 23:35:00|16221.9|16197.9|16225.6|16201.6|16225.6|16201.6|16221.9|16197.9|0
1634168400000|2021-10-13 23:40:00|16226.4|16202.4|16230.2|16206.2|16233.9|16209.9|16226.4|16202.4|0
1634168700000|2021-10-13 23:45:00|16229.4|16205.4|16219.2|16195.2|16232.2|16208.2|16218.8|16194.8|0
1634169000000|2021-10-13 23:50:00|16219.6|16195.6|16217.7|16193.7|16219.6|16195.6|16215.5|16191.5|0
1634169300000|2021-10-13 23:55:00|16218|16194|16221.6|16197.6|16221.6|16197.6|16217.7|16193.7|0
1634169600000|2021-10-14 00:00:00|16220.8|16196.8|16223.1|16199.1|16226.6|16202.6|16220.1|16196.1|0
1634169900000|2021-10-14 00:05:00|16223.9|16199.9|16226|16202|16226.1|16202.1|16222.1|16198.1|0
1634170200000|2021-10-14 00:10:00|16225.6|16201.6|16222|16198|16238.9|16214.9|16221.3|16197.3|0
1634170500000|2021-10-14 00:15:00|16221.2|16197.2|16228.5|16204.5|16231|16207|16220.9|16196.9|0
1634170800000|2021-10-14 00:20:00|16229|16205|16220.3|16196.3|16230.4|16206.4|16220.3|16196.3|0
1634171100000|2021-10-14 00:25:00|16220.7|16196.7|16211.2|16187.2|16220.7|16196.7|16205|16181|0
1634171400000|2021-10-14 00:30:00|16211.7|16187.7|16207.6|16183.6|16214.9|16190.9|16205.5|16181.5|0
1634171700000|2021-10-14 00:35:00|16207.8|16183.8|16211.2|16187.2|16212.4|16188.4|16207.6|16183.6|0
1634172000000|2021-10-14 00:40:00|16211|16187|16210|16186|16212.8|16188.8|16204.8|16180.8|0
1634172300000|2021-10-14 00:45:00|16211|16187|16195.6|16171.6|16211.6|16187.6|16194.2|16170.2|0
1634172600000|2021-10-14 00:50:00|16195.9|16171.9|16195.2|16171.2|16196.9|16172.9|16190.7|16166.7|0
1634172900000|2021-10-14 00:55:00|16195.7|16171.7|16164.3|16140.3|16199.9|16175.9|16164.3|16140.3|0
1634173200000|2021-10-14 01:00:00|16156.9|16146.9|16147.9|16137.9|16162.9|16152.9|16140.9|16130.9|2726
1634173500000|2021-10-14 01:05:00|16146.9|16136.9|16145.9|16135.9|16157.9|16147.9|16142.9|16132.9|1101
1634173800000|2021-10-14 01:10:00|16144.9|16134.9|16144.9|16134.9|16153.9|16143.9|16143.9|16133.9|981
1634174100000|2021-10-14 01:15:00|16143.9|16133.9|16114.9|16104.9|16144.9|16134.9|16114.9|16104.9|2487
1634174400000|2021-10-14 01:20:00|16115.9|16105.9|16061.9|16051.9|16117.9|16107.9|16053.9|16043.9|3786
1634174700000|2021-10-14 01:25:00|16060.9|16050.9|16070.9|16060.9|16086.9|16076.9|16055.9|16045.9|3550
1634175000000|2021-10-14 01:30:00|16065.9|16055.9|16134.9|16124.9|16149.9|16139.9|16031.9|16021.9|16378
1634175300000|2021-10-14 01:35:00|16133.9|16123.9|16014.9|16004.9|16135.9|16125.9|16010.9|16000.9|7781
1634175600000|2021-10-14 01:40:00|16013.9|16003.9|16043.9|16033.9|16064.9|16054.9|16003.9|15993.9|5677
1634175900000|2021-10-14 01:45:00|16042.9|16032.9|16068.9|16058.9|16070.9|16060.9|16012.9|16002.9|5952
1634176200000|2021-10-14 01:50:00|16072.9|16062.9|16032.9|16022.9|16081.9|16071.9|16027.9|16017.9|3964
1634176500000|2021-10-14 01:55:00|16031.9|16021.9|16007.9|15997.9|16031.9|16021.9|16004.9|15994.9|4158
1634176800000|2021-10-14 02:00:00|16006.9|15996.9|15997.9|15987.9|16006.9|15996.9|15984.9|15974.9|3544
1634177100000|2021-10-14 02:05:00|15995.9|15985.9|15993.9|15983.9|16000.9|15990.9|15967.9|15957.9|4341
1634177400000|2021-10-14 02:10:00|15992.9|15982.9|15976.9|15966.9|15992.9|15982.9|15963.9|15953.9|2833
1634177700000|2021-10-14 02:15:00|15977.9|15967.9|15944.9|15934.9|15978.9|15968.9|15937.9|15927.9|3174
1634178000000|2021-10-14 02:20:00|15945.9|15935.9|15931.9|15921.9|15947.9|15937.9|15916.9|15906.9|5140
1634178300000|2021-10-14 02:25:00|15929.9|15919.9|15899.9|15889.9|15945.9|15935.9|15899.9|15889.9|2805
1634178600000|2021-10-14 02:30:00|15898.9|15888.9|15897.9|15887.9|15915.9|15905.9|15889.9|15879.9|3794
1634178900000|2021-10-14 02:35:00|15896.9|15886.9|15892.9|15882.9|15900.9|15890.9|15867.9|15857.9|3185
1634179200000|2021-10-14 02:40:00|15894.9|15884.9|15885.9|15875.9|15905.9|15895.9|15885.9|15875.9|1816
1634179500000|2021-10-14 02:45:00|15884.9|15874.9|15923.9|15913.9|15931.9|15921.9|15877.9|15867.9|2592
1634179800000|2021-10-14 02:50:00|15924.9|15914.9|15925.9|15915.9|15925.9|15915.9|15906.9|15896.9|1920
1634180100000|2021-10-14 02:55:00|15924.9|15914.9|15944.9|15934.9|15949.9|15939.9|15921.9|15911.9|2497
1634180400000|2021-10-14 03:00:00|15943.9|15933.9|15929.9|15919.9|15951.9|15941.9|15923.9|15913.9|2807
1634180700000|2021-10-14 03:05:00|15930.9|15920.9|15903.9|15893.9|15930.9|15920.9|15902.9|15892.9|1564
1634181000000|2021-10-14 03:10:00|15904.9|15894.9|15935.9|15925.9|15940.9|15930.9|15904.9|15894.9|2092
1634181300000|2021-10-14 03:15:00|15936.9|15926.9|15937.9|15927.9|15942.9|15932.9|15920.9|15910.9|1573
1634181600000|2021-10-14 03:20:00|15938.9|15928.9|15932.9|15922.9|15943.9|15933.9|15907.9|15897.9|1439
1634181900000|2021-10-14 03:25:00|15933.9|15923.9|15936.9|15926.9|15937.9|15927.9|15918.9|15908.9|1035
1634182200000|2021-10-14 03:30:00|15934.9|15924.9|15926.9|15916.9|15934.9|15924.9|15920.9|15910.9|402
1634182500000|2021-10-14 03:35:00|15929.9|15919.9|15929.9|15919.9|15931.9|15921.9|15927.9|15917.9|120
1634182800000|2021-10-14 03:40:00|15928.9|15918.9|15942.9|15932.9|15944.9|15934.9|15928.9|15918.9|387
1634183100000|2021-10-14 03:45:00|15941.9|15931.9|15947.9|15937.9|15952.9|15942.9|15939.9|15929.9|619
1634183400000|2021-10-14 03:50:00|15946.9|15936.9|15937.9|15927.9|15946.9|15936.9|15937.9|15927.9|169
1634183700000|2021-10-14 03:55:00|15936.9|15926.9|15938.9|15928.9|15939.9|15929.9|15935.9|15925.9|127
1634184000000|2021-10-14 04:00:00|15940.9|15930.9|15933.9|15923.9|15940.9|15930.9|15931.9|15921.9|291
1634184300000|2021-10-14 04:05:00|15932.9|15922.9|15937.9|15927.9|15937.9|15927.9|15931.9|15921.9|53
1634184600000|2021-10-14 04:10:00|15936.9|15926.9|15934.9|15924.9|15938.9|15928.9|15934.9|15924.9|53
1634184900000|2021-10-14 04:15:00|15935.9|15925.9|15941.9|15931.9|15942.9|15932.9|15935.9|15925.9|92
1634185200000|2021-10-14 04:20:00|15940.9|15930.9|15948.9|15938.9|15948.9|15938.9|15940.9|15930.9|169
1634185500000|2021-10-14 04:25:00|15950.9|15940.9|15946.9|15936.9|15950.9|15940.9|15941.9|15931.9|127
1634185800000|2021-10-14 04:30:00|15945.9|15935.9|15950.9|15940.9|15951.9|15941.9|15944.9|15934.9|97
1634186100000|2021-10-14 04:35:00|15947.9|15937.9|15943.9|15933.9|15948.9|15938.9|15942.9|15932.9|134
1634186400000|2021-10-14 04:40:00|15942.9|15932.9|15944.9|15934.9|15946.9|15936.9|15942.9|15932.9|150
1634186700000|2021-10-14 04:45:00|15942.9|15932.9|15945.9|15935.9|15945.9|15935.9|15940.9|15930.9|79
1634187000000|2021-10-14 04:50:00|15944.9|15934.9|15948.9|15938.9|15949.9|15939.9|15944.9|15934.9|131
1634187300000|2021-10-14 04:55:00|15947.9|15937.9|15945.9|15935.9|15948.9|15938.9|15945.9|15935.9|223
1634187600000|2021-10-14 05:00:00|15942.9|15932.9|15941.9|15931.9|15958.9|15948.9|15919.9|15909.9|2995
1634187900000|2021-10-14 05:05:00|15940.9|15930.9|15934.9|15924.9|15941.9|15931.9|15917.9|15907.9|2208
1634188200000|2021-10-14 05:10:00|15933.9|15923.9|15941.9|15931.9|15964.9|15954.9|15928.9|15918.9|2101
1634188500000|2021-10-14 05:15:00|15940.9|15930.9|15951.9|15941.9|15953.9|15943.9|15937.9|15927.9|948
1634188800000|2021-10-14 05:20:00|15952.9|15942.9|15941.9|15931.9|15952.9|15942.9|15920.9|15910.9|1209
1634189100000|2021-10-14 05:25:00|15942.9|15932.9|15917.9|15907.9|15943.9|15933.9|15910.9|15900.9|1805
1634189400000|2021-10-14 05:30:00|15916.9|15906.9|15940.9|15930.9|15947.9|15937.9|15901.9|15891.9|2577
1634189700000|2021-10-14 05:35:00|15937.9|15927.9|15921.9|15911.9|15939.9|15929.9|15917.9|15907.9|1730
1634190000000|2021-10-14 05:40:00|15919.9|15909.9|15922.9|15912.9|15931.9|15921.9|15898.9|15888.9|2179
1634190300000|2021-10-14 05:45:00|15924.9|15914.9|15935.9|15925.9|15950.9|15940.9|15919.9|15909.9|1734
1634190600000|2021-10-14 05:50:00|15933.9|15923.9|15950.9|15940.9|15950.9|15940.9|15928.9|15918.9|1038
1634190900000|2021-10-14 05:55:00|15951.9|15941.9|15963.9|15953.9|15964.9|15954.9|15939.9|15929.9|1034
1634191200000|2021-10-14 06:00:00|15961.9|15951.9|15972.9|15962.9|15984.9|15974.9|15955.9|15945.9|2558
1634191500000|2021-10-14 06:05:00|15973.9|15963.9|15967.9|15957.9|15995.9|15985.9|15966.9|15956.9|2142
1634191800000|2021-10-14 06:10:00|15968.9|15958.9|15954.9|15944.9|15968.9|15958.9|15951.9|15941.9|1623
1634192100000|2021-10-14 06:15:00|15949.9|15939.9|15953.9|15943.9|15971.9|15961.9|15947.9|15937.9|2575
1634192400000|2021-10-14 06:20:00|15952.9|15942.9|15956.9|15946.9|15970.9|15960.9|15952.9|15942.9|1402
1634192700000|2021-10-14 06:25:00|15955.9|15945.9|15966.9|15956.9|15973.9|15963.9|15954.9|15944.9|1623
1634193000000|2021-10-14 06:30:00|15968.9|15958.9|15937.9|15927.9|15971.9|15961.9|15932.9|15922.9|1937
1634193300000|2021-10-14 06:35:00|15936.9|15926.9|15943.9|15933.9|15947.9|15937.9|15932.9|15922.9|1305
1634193600000|2021-10-14 06:40:00|15941.9|15931.9|15935.9|15925.9|15949.9|15939.9|15933.9|15923.9|993
1634193900000|2021-10-14 06:45:00|15936.9|15926.9|15940.9|15930.9|15942.9|15932.9|15925.9|15915.9|1694
1634194200000|2021-10-14 06:50:00|15941.9|15931.9|15949.9|15939.9|15955.9|15945.9|15940.9|15930.9|2391
1634194500000|2021-10-14 06:55:00|15948.9|15938.9|15930.9|15920.9|15952.9|15942.9|15930.9|15920.9|2530
1634194800000|2021-10-14 07:00:00|15932.9|15921.9|15965.9|15953.9|15967.9|15956.9|15931.9|15921.9|1472
1634195100000|2021-10-14 07:05:00|15964.9|15952.9|15958.9|15947.9|15965.9|15954.9|15958.9|15947.9|457
1634195400000|2021-10-14 07:10:00|15959.9|15948.9|15961.9|15949.9|15963.9|15951.9|15948.9|15937.9|736
1634195700000|2021-10-14 07:15:00|15962.9|15951.9|15943.9|15931.9|15962.9|15951.9|15943.9|15931.9|324
1634196000000|2021-10-14 07:20:00|15942.9|15932.9|15953.9|15941.9|15953.9|15941.9|15941.9|15929.9|287
1634196300000|2021-10-14 07:25:00|15955.9|15942.9|15955.9|15943.9|15965.9|15954.9|15955.9|15942.9|455
1634196600000|2021-10-14 07:30:00|15954.9|15944.9|15957.9|15946.9|15960.9|15948.9|15948.9|15937.9|208
1634196900000|2021-10-14 07:35:00|15956.9|15945.9|15959.9|15947.9|15960.9|15949.9|15947.9|15935.9|236
1634197200000|2021-10-14 07:40:00|15958.9|15948.9|15963.9|15951.9|15964.9|15952.9|15958.9|15947.9|314
1634197500000|2021-10-14 07:45:00|15964.9|15950.9|15962.9|15951.9|15964.9|15953.9|15959.9|15947.9|288
1634197800000|2021-10-14 07:50:00|15963.9|15952.9|15966.9|15954.9|15967.9|15955.9|15961.9|15949.9|336
1634198100000|2021-10-14 07:55:00|15965.9|15953.9|15945.9|15933.9|15968.9|15956.9|15942.9|15930.9|722
1634198400000|2021-10-14 08:00:00|15948.9|15934.9|15952.9|15940.9|15963.9|15952.9|15946.9|15934.9|1061
1634198700000|2021-10-14 08:05:00|15953.9|15941.9|15941.9|15929.9|15956.9|15945.9|15941.9|15929.9|885
1634199000000|2021-10-14 08:10:00|15943.9|15930.9|15969.9|15958.9|15969.9|15958.9|15943.9|15930.9|395
1634199300000|2021-10-14 08:15:00|15968.9|15957.9|15966.9|15955.9|15968.9|15958.9|15956.9|15945.9|378
1634199600000|2021-10-14 08:20:00|15967.9|15954.9|15967.9|15956.9|15967.9|15956.9|15961.9|15950.9|317
1634199900000|2021-10-14 08:25:00|15968.9|15957.9|15973.9|15961.9|15974.9|15963.9|15963.9|15951.9|1266
1634200200000|2021-10-14 08:30:00|15976.2|15952.2|15976.1|15952.1|15979.6|15955.6|15971.1|15947.1|0
1634200500000|2021-10-14 08:35:00|15976.5|15952.5|15975.9|15951.9|15977.5|15953.5|15973.1|15949.1|334
1634200800000|2021-10-14 08:40:00|15975.7|15951.7|15984.4|15960.4|15985.4|15961.4|15973.4|15949.4|0
1634201100000|2021-10-14 08:45:00|15985.4|15961.4|15986.5|15962.5|15988.8|15964.8|15983.3|15959.3|0
1634201400000|2021-10-14 08:50:00|15986.8|15962.8|15990.6|15966.6|15991.1|15967.1|15984.9|15960.9|0
1634201700000|2021-10-14 08:55:00|15990.3|15966.3|15981.4|15957.4|15992|15968|15981.4|15957.4|0
1634202000000|2021-10-14 09:00:00|15980.9|15968.9|15976.9|15965.9|15980.9|15969.9|15975.9|15964.9|243
1634202300000|2021-10-14 09:05:00|15977.9|15966.9|15978.9|15967.9|15980.9|15969.9|15975.9|15964.9|173
1634202600000|2021-10-14 09:10:00|15977.9|15966.9|15982.9|15971.9|15984.9|15973.9|15977.9|15966.9|216
1634202900000|2021-10-14 09:15:00|15978.9|15967.9|15979.9|15967.9|15980.9|15968.9|15975.9|15964.9|292
1634203200000|2021-10-14 09:20:00|15978.9|15968.9|15978.9|15967.9|15981.9|15970.9|15976.9|15965.9|165
1634203500000|2021-10-14 09:25:00|15979.9|15968.9|15982.9|15970.9|15982.9|15971.9|15979.9|15968.9|101
1634203800000|2021-10-14 09:30:00|15981.9|15971.9|15983.9|15971.9|15984.9|15973.9|15980.9|15969.9|103
1634204100000|2021-10-14 09:35:00|15984.9|15972.9|15980.9|15969.9|15984.9|15972.9|15979.9|15967.9|81
1634204400000|2021-10-14 09:40:00|15979.9|15968.9|15980.9|15968.9|15981.9|15970.9|15979.9|15967.9|75
1634204700000|2021-10-14 09:45:00|15981.9|15969.9|15982.9|15971.9|15984.9|15972.9|15981.9|15969.9|59
1634205000000|2021-10-14 09:50:00|15981.9|15970.9|15980.9|15968.9|15982.9|15971.9|15979.9|15968.9|98
1634205300000|2021-10-14 09:55:00|15979.9|15969.9|15980.9|15969.9|15980.9|15969.9|15979.9|15969.9|30
1634205600000|2021-10-14 10:00:00|15979.9|15968.9|15981.9|15969.9|15981.9|15969.9|15978.9|15967.9|72
1634205900000|2021-10-14 10:05:00|15980.9|15968.9|15977.9|15966.9|15981.9|15970.9|15975.9|15964.9|99
1634206200000|2021-10-14 10:10:00|15976.9|15965.9|15976.9|15965.9|15977.9|15966.9|15975.9|15963.9|71
1634206500000|2021-10-14 10:15:00|15977.9|15966.9|15978.9|15967.9|15978.9|15967.9|15976.9|15965.9|21
1634206800000|2021-10-14 10:20:00|15977.9|15966.9|15975.9|15964.9|15977.9|15966.9|15974.9|15963.9|132
1634207100000|2021-10-14 10:25:00|15976.9|15963.9|15973.9|15962.9|15977.9|15966.9|15972.9|15960.9|146
1634207400000|2021-10-14 10:30:00|15972.9|15961.9|15974.9|15963.9|15975.9|15964.9|15972.9|15961.9|255
1634207700000|2021-10-14 10:35:00|15975.9|15964.9|15975.9|15963.9|15975.9|15964.9|15974.9|15963.9|27
1634208000000|2021-10-14 10:40:00|15974.9|15964.9|15973.9|15962.9|15976.9|15965.9|15973.9|15962.9|142
1634208300000|2021-10-14 10:45:00|15972.9|15961.9|15974.9|15963.9|15974.9|15963.9|15972.9|15961.9|53
1634208600000|2021-10-14 10:50:00|15975.9|15964.9|15976.9|15965.9|15976.9|15965.9|15975.9|15964.9|27
1634208900000|2021-10-14 10:55:00|15977.9|15966.9|15985.9|15973.9|15985.9|15974.9|15977.9|15965.9|192
1634209200000|2021-10-14 11:00:00|15982.9|15974.9|15985.9|15973.9|15985.9|15974.9|15980.9|15969.9|120
1634209500000|2021-10-14 11:05:00|15984.9|15972.9|15985.9|15973.9|15985.9|15973.9|15982.9|15971.9|62
1634209800000|2021-10-14 11:10:00|15984.9|15974.9|15985.9|15974.9|15988.9|15976.9|15984.9|15974.9|68
1634210100000|2021-10-14 11:15:00|15984.9|15973.9|15986.9|15974.9|15986.9|15975.9|15984.9|15973.9|113
1634210400000|2021-10-14 11:20:00|15985.9|15975.9|15984.9|15972.9|15986.9|15975.9|15983.9|15972.9|45
1634210700000|2021-10-14 11:25:00|15983.9|15973.9|15982.9|15971.9|15983.9|15973.9|15980.9|15969.9|77
1634211000000|2021-10-14 11:30:00|15983.9|15972.9|15984.9|15972.9|15985.9|15974.9|15982.9|15971.9|80
1634211300000|2021-10-14 11:35:00|15985.9|15973.9|15986.9|15974.9|15986.9|15975.9|15984.9|15973.9|33
1634211600000|2021-10-14 11:40:00|15985.9|15975.9|15987.9|15976.9|15987.9|15976.9|15985.9|15974.9|109
1634211900000|2021-10-14 11:45:00|15988.9|15977.9|15986.9|15975.9|15988.9|15977.9|15986.9|15975.9|104
1634212200000|2021-10-14 11:50:00|15991.9|15978.9|15990.9|15979.9|15991.9|15979.9|15989.9|15978.9|258
1634212500000|2021-10-14 11:55:00|15989.9|15978.9|15988.9|15977.9|15990.9|15979.9|15988.9|15976.9|136
1634212800000|2021-10-14 12:00:00|15989.9|15976.9|15988.9|15977.9|15989.9|15977.9|15987.9|15976.9|104
1634213100000|2021-10-14 12:05:00|15987.9|15976.9|15979.9|15968.9|15988.9|15977.9|15978.9|15967.9|229
1634213400000|2021-10-14 12:10:00|15980.9|15967.9|15980.9|15968.9|15984.9|15973.9|15979.9|15967.9|238
1634213700000|2021-10-14 12:15:00|15979.9|15969.9|15967.9|15956.9|15980.9|15969.9|15967.9|15955.9|283
1634214000000|2021-10-14 12:20:00|15968.9|15957.9|15968.9|15956.9|15969.9|15957.9|15965.9|15954.9|200
1634214300000|2021-10-14 12:25:00|15967.9|15955.9|15963.9|15952.9|15967.9|15956.9|15962.9|15951.9|185
1634214600000|2021-10-14 12:30:00|15964.9|15951.9|15963.9|15951.9|15964.9|15953.9|15957.9|15946.9|481
1634214900000|2021-10-14 12:35:00|15962.9|15950.9|15962.9|15950.9|15963.9|15951.9|15960.9|15949.9|137
1634215200000|2021-10-14 12:40:00|15963.9|15951.9|15970.9|15958.9|15972.9|15960.9|15963.9|15951.9|247
1634215500000|2021-10-14 12:45:00|15971.9|15959.9|15974.9|15963.9|15977.9|15966.9|15970.9|15958.9|147
1634215800000|2021-10-14 12:50:00|15973.9|15962.9|15969.9|15958.9|15975.9|15962.9|15969.9|15958.9|130
1634216100000|2021-10-14 12:55:00|15968.9|15957.9|15968.9|15956.9|15969.9|15958.9|15967.9|15956.9|128
1634216400000|2021-10-14 13:00:00|15969.9|15957.9|15961.9|15949.9|15969.9|15958.9|15961.9|15949.9|124
1634216700000|2021-10-14 13:05:00|15960.9|15950.9|15962.9|15950.9|15962.9|15950.9|15960.9|15949.9|132
1634217000000|2021-10-14 13:10:00|15963.9|15951.9|15962.9|15951.9|15963.9|15951.9|15961.9|15949.9|114
1634217300000|2021-10-14 13:15:00|15961.9|15950.9|15955.9|15943.9|15962.9|15951.9|15954.9|15943.9|193
1634217600000|2021-10-14 13:20:00|15954.9|15944.9|15941.9|15930.9|15955.9|15944.9|15941.9|15930.9|354
1634217900000|2021-10-14 13:25:00|15940.9|15929.9|15938.9|15927.9|15941.9|15930.9|15935.9|15923.9|218
1634218200000|2021-10-14 13:30:00|15939.9|15929.9|15924.9|15912.9|15947.9|15936.9|15921.9|15910.9|798
1634218500000|2021-10-14 13:35:00|15923.9|15911.9|15914.9|15901.9|15926.9|15915.9|15911.9|15900.9|890
1634218800000|2021-10-14 13:40:00|15910.9|15902.9|15910.9|15897.9|15921.9|15910.9|15905.9|15894.9|976
1634219100000|2021-10-14 13:45:00|15911.9|15898.9|15902.9|15890.9|15915.9|15904.9|15896.9|15885.9|585
1634219400000|2021-10-14 13:50:00|15901.9|15889.9|15909.9|15897.9|15914.9|15902.9|15891.9|15880.9|646
1634219700000|2021-10-14 13:55:00|15908.9|15898.9|15918.9|15906.9|15918.9|15906.9|15904.9|15892.9|353
1634220000000|2021-10-14 14:00:00|15917.9|15908.9|15910.9|15898.9|15921.9|15910.9|15908.9|15896.9|408
1634220300000|2021-10-14 14:05:00|15911.9|15899.9|15921.9|15909.9|15921.9|15909.9|15907.9|15896.9|361
1634220600000|2021-10-14 14:10:00|15922.9|15910.9|15926.9|15914.9|15929.9|15918.9|15919.9|15908.9|490
1634220900000|2021-10-14 14:15:00|15925.9|15915.9|15926.9|15914.9|15933.9|15922.9|15921.9|15910.9|230
1634221200000|2021-10-14 14:20:00|15925.9|15915.9|15916.9|15905.9|15926.9|15915.9|15916.9|15905.9|478
1634221500000|2021-10-14 14:25:00|15915.9|15904.9|15913.9|15901.9|15918.9|15906.9|15912.9|15901.9|317
1634221800000|2021-10-14 14:30:00|15914.9|15903.9|15904.9|15893.9|15917.9|15906.9|15904.9|15893.9|386
1634222100000|2021-10-14 14:35:00|15905.9|15894.9|15905.9|15894.9|15905.9|15894.9|15900.9|15888.9|496
1634222400000|2021-10-14 14:40:00|15906.9|15895.9|15906.9|15894.9|15911.9|15899.9|15902.9|15891.9|312
1634222700000|2021-10-14 14:45:00|15905.9|15893.9|15907.9|15895.9|15909.9|15898.9|15903.9|15891.9|400
1634223000000|2021-10-14 14:50:00|15908.9|15896.9|15911.9|15900.9|15915.9|15904.9|15908.9|15896.9|133
1634223300000|2021-10-14 14:55:00|15912.9|15901.9|15912.9|15901.9|15915.9|15903.9|15907.9|15896.9|313
1634223600000|2021-10-14 15:00:00|15911.9|15900.9|15906.9|15894.9|15911.9|15900.9|15904.9|15893.9|186
1634223900000|2021-10-14 15:05:00|15907.9|15895.9|15904.9|15892.9|15909.9|15898.9|15904.9|15892.9|220
1634224200000|2021-10-14 15:10:00|15902.9|15891.9|15903.9|15892.9|15905.9|15894.9|15897.9|15886.9|434
1634224500000|2021-10-14 15:15:00|15902.9|15891.9|15903.9|15892.9|15905.9|15893.9|15902.9|15891.9|110
1634224800000|2021-10-14 15:20:00|15902.9|15891.9|15901.9|15889.9|15902.9|15892.9|15901.9|15889.9|93
1634225100000|2021-10-14 15:25:00|15900.9|15890.9|15913.9|15902.9|15913.9|15902.9|15899.9|15887.9|408
1634225400000|2021-10-14 15:30:00|15914.9|15903.9|15915.9|15904.9|15917.9|15906.9|15909.9|15898.9|282
1634225700000|2021-10-14 15:35:00|15916.9|15903.9|15911.9|15899.9|15916.9|15904.9|15910.9|15899.9|117
1634226000000|2021-10-14 15:40:00|15912.9|15900.9|15920.9|15909.9|15920.9|15909.9|15912.9|15899.9|92
1634226300000|2021-10-14 15:45:00|15921.9|15908.9|15918.9|15907.9|15923.9|15912.9|15915.9|15904.9|103
1634226600000|2021-10-14 15:50:00|15917.9|15906.9|15926.9|15914.9|15926.9|15914.9|15913.9|15902.9|242
1634226900000|2021-10-14 15:55:00|15925.9|15913.9|15924.9|15912.9|15928.9|15916.9|15921.9|15909.9|163
1634227200000|2021-10-14 16:00:00|15923.9|15911.9|15930.9|15919.9|15930.9|15919.9|15921.9|15910.9|57
1634227500000|2021-10-14 16:05:00|15931.9|15918.9|15928.9|15917.9|15931.9|15919.9|15928.9|15916.9|103
1634227800000|2021-10-14 16:10:00|15929.9|15918.9|15937.9|15925.9|15937.9|15925.9|15927.9|15915.9|178
1634228100000|2021-10-14 16:15:00|15936.9|15924.9|15938.9|15927.9|15940.9|15928.9|15936.9|15924.9|244
1634228400000|2021-10-14 16:20:00|15939.9|15928.9|15938.9|15927.9|15939.9|15928.9|15936.9|15925.9|78
1634228700000|2021-10-14 16:25:00|15939.9|15926.9|15938.9|15926.9|15940.9|15928.9|15936.9|15925.9|85
1634229000000|2021-10-14 16:30:00|15939.9|15927.9|15943.9|15931.9|15943.9|15932.9|15939.9|15926.9|255
1634229300000|2021-10-14 16:35:00|15942.9|15932.9|15942.9|15931.9|15943.9|15932.9|15942.9|15930.9|16
1634229600000|2021-10-14 16:40:00|15943.9|15930.9|15938.9|15926.9|15943.9|15930.9|15938.9|15926.9|47
1634229900000|2021-10-14 16:45:00|15937.9|15925.9|15938.9|15926.9|15938.9|15927.9|15936.9|15924.9|51
1634230200000|2021-10-14 16:50:00|15937.9|15925.9|15931.9|15920.9|15938.9|15927.9|15931.9|15919.9|364
1634230500000|2021-10-14 16:55:00|15932.9|15919.9|15933.9|15920.9|15934.9|15923.9|15931.9|15919.9|61
1634230800000|2021-10-14 17:00:00|15932.9|15921.9|15926.9|15915.9|15933.9|15921.9|15926.9|15915.9|105
1634231100000|2021-10-14 17:05:00|15925.9|15914.9|15929.9|15917.9|15930.9|15918.9|15924.9|15913.9|99
1634231400000|2021-10-14 17:10:00|15930.9|15918.9|15932.9|15920.9|15934.9|15923.9|15930.9|15918.9|62
1634231700000|2021-10-14 17:15:00|15931.9|15921.9|15932.9|15920.9|15933.9|15922.9|15931.9|15919.9|46
1634232000000|2021-10-14 17:20:00|15930.9|15919.9|15932.9|15920.9|15932.9|15921.9|15930.9|15919.9|93
1634232300000|2021-10-14 17:25:00|15930.9|15919.9|15931.9|15919.9|15931.9|15920.9|15928.9|15917.9|94
1634232600000|2021-10-14 17:30:00|15932.9|15920.9|15935.9|15923.9|15935.9|15924.9|15932.9|15920.9|85
1634232900000|2021-10-14 17:35:00|15934.9|15924.9|15938.9|15926.9|15940.9|15928.9|15934.9|15924.9|64
1634233200000|2021-10-14 17:40:00|15940.9|15927.9|15942.9|15930.9|15942.9|15930.9|15937.9|15926.9|61
1634233500000|2021-10-14 17:45:00|15943.9|15931.9|15940.9|15928.9|15944.9|15932.9|15939.9|15928.9|91
1634233800000|2021-10-14 17:50:00|15939.9|15929.9|15939.9|15927.9|15941.9|15930.9|15939.9|15927.9|88
1634234100000|2021-10-14 17:55:00|15940.9|15928.9|15942.9|15930.9|15943.9|15931.9|15940.9|15928.9|31
1634234400000|2021-10-14 18:00:00|15943.9|15931.9|15943.9|15931.9|15943.9|15932.9|15941.9|15929.9|45
1634234700000|2021-10-14 18:05:00|15942.9|15930.9|15944.9|15932.9|15944.9|15932.9|15942.9|15930.9|25
1634235000000|2021-10-14 18:10:00|15945.9|15934.9|15946.9|15934.9|15946.9|15935.9|15944.9|15932.9|46
1634235300000|2021-10-14 18:15:00|15945.9|15935.9|15946.9|15935.9|15947.9|15935.9|15945.9|15934.9|31
1634235600000|2021-10-14 18:20:00|15945.9|15934.9|15947.9|15935.9|15947.9|15935.9|15944.9|15933.9|29
1634235900000|2021-10-14 18:25:00|15946.9|15934.9|15948.9|15936.9|15948.9|15936.9|15946.9|15934.9|59
1634236200000|2021-10-14 18:30:00|15947.9|15935.9|15948.9|15936.9|15948.9|15936.9|15946.9|15934.9|113
1634236500000|2021-10-14 18:35:00|15946.9|15935.9|15949.9|15938.9|15951.9|15940.9|15946.9|15935.9|128
1634236800000|2021-10-14 18:40:00|15948.9|15937.9|15950.4|15940.4|15951.9|15940.9|15948.9|15937.9|206
1634237100000|2021-10-14 18:45:00|15949.9|15939.9|15950.9|15940.9|15951.4|15941.4|15948.9|15938.9|78
1634237400000|2021-10-14 18:50:00|15951.4|15941.4|15954.4|15944.4|15954.4|15944.4|15951.4|15941.4|86
1634237700000|2021-10-14 18:55:00|15955.4|15945.4|15955.4|15945.4|15956.4|15946.4|15955.4|15945.4|128
1634238000000|2021-10-14 19:00:00|15954.9|15944.9|15956.4|15946.4|15956.4|15946.4|15954.9|15944.9|185
1634238300000|2021-10-14 19:05:00|15955.9|15945.9|15958.4|15948.4|15958.9|15948.9|15955.9|15945.9|207
1634238600000|2021-10-14 19:10:00|15957.4|15947.4|15960.4|15950.4|15960.4|15950.4|15955.4|15945.4|238
1634238900000|2021-10-14 19:15:00|15961.9|15951.9|15961.9|15951.9|15962.4|15952.4|15960.4|15950.4|260
1634239200000|2021-10-14 19:20:00|15961.4|15951.4|15960.4|15950.4|15962.4|15952.4|15959.4|15949.4|333
1634239500000|2021-10-14 19:25:00|15962.4|15952.4|15964.4|15954.4|15965.4|15955.4|15962.4|15952.4|263
1634239800000|2021-10-14 19:30:00|15964.9|15954.9|15967.4|15957.4|15968.4|15958.4|15964.9|15954.9|252
1634240100000|2021-10-14 19:35:00|15968.4|15958.4|15969.9|15959.9|15970.4|15960.4|15965.4|15955.4|378
1634240400000|2021-10-14 19:40:00|15969.4|15959.4|15972.4|15962.4|15972.4|15962.4|15965.9|15955.9|380
1634240700000|2021-10-14 19:45:00|15971.4|15961.4|15975.9|15965.9|15976.4|15966.4|15971.4|15961.4|263
1634241000000|2021-10-14 19:50:00|15975.4|15965.4|15971.9|15961.9|15976.9|15966.9|15968.4|15958.4|393
1634241300000|2021-10-14 19:55:00|15971.4|15961.4|15969.9|15959.9|15971.4|15961.4|15963.4|15953.4|355
1634241600000|2021-10-14 20:00:00|15969.4|15959.4|15969.9|15959.9|15972.4|15962.4|15969.4|15959.4|114
1634241900000|2021-10-14 20:05:00|15969.4|15959.4|15970.9|15960.9|15971.4|15961.4|15969.4|15959.4|12
1634242200000|2021-10-14 20:10:00|15970.4|15960.4|15972.9|15962.9|15974.4|15964.4|15970.4|15960.4|64
1634242500000|2021-10-14 20:15:00|15973.4|15963.4|15974.9|15964.9|15974.9|15964.9|15972.4|15962.4|31
1634242800000|2021-10-14 20:20:00|15975.4|15965.4|15976.9|15966.9|15977.4|15967.4|15974.4|15964.4|13
1634243100000|2021-10-14 20:25:00|15978.4|15968.4|15974.9|15964.9|15978.4|15968.4|15974.4|15964.4|54
1634243400000|2021-10-14 20:30:00|15974.4|15964.4|15969.9|15959.9|15974.9|15964.9|15968.9|15958.9|85
1634243700000|2021-10-14 20:35:00|15969.4|15959.4|15967.9|15957.9|15969.4|15959.4|15967.9|15957.9|46
1634244000000|2021-10-14 20:40:00|15969.4|15959.4|15967.4|15957.4|15969.4|15959.4|15966.9|15956.9|20
1634244300000|2021-10-14 20:45:00|15965.4|15955.4|15965.4|15955.4|15965.9|15955.9|15963.9|15953.9|147
1634244600000|2021-10-14 20:50:00|15964.9|15954.9|15961.9|15951.9|15969.9|15959.9|15954.4|15944.4|390
1634244900000|2021-10-14 20:55:00|15964.4|15954.4|15965.4|15955.4|15966.4|15956.4|15964.4|15954.4|30
1634245200000|2021-10-14 21:00:00|15965.9|15955.9|15965.9|15955.9|15965.9|15955.9|15965.9|15955.9|2
1634245800000|2021-10-14 21:10:00|15965.4|15955.4|15972.9|15962.9|15973.4|15963.4|15965.4|15955.4|20
1634246100000|2021-10-14 21:15:00|15972.8|15948.9|15972.8|15948.8|15972.8|15948.9|15972|15948|0
1634246400000|2021-10-14 21:20:00|15972.9|15948.9|15973.5|15949.5|15974.1|15950.1|15972.9|15948.9|0
1634246700000|2021-10-14 21:25:00|15972.4|15948.4|15972.6|15948.6|15973.1|15949.1|15971.7|15947.7|0
1634247000000|2021-10-14 21:30:00|15973.1|15949.1|15973|15949|15973.2|15949.2|15971.9|15947.9|0
1634247300000|2021-10-14 21:35:00|15972.9|15948.9|15972.6|15948.6|15973.3|15949.3|15972.6|15948.6|0
1634247600000|2021-10-14 21:40:00|15972.3|15948.3|15975.3|15951.3|15976.3|15952.3|15972.3|15948.3|0
1634247900000|2021-10-14 21:45:00|15974.9|15950.9|15975.7|15951.7|15976.1|15952.1|15974.9|15950.9|0
1634248200000|2021-10-14 21:50:00|15975.8|15951.8|15975.2|15951.2|15976.2|15952.2|15975.2|15951.2|0
1634248500000|2021-10-14 21:55:00|15975.1|15951.1|15974|15950|15975.3|15951.3|15972.7|15948.7|0
1634248800000|2021-10-14 22:00:00|15971.7|15947.7|15971.5|15947.5|15973.5|15949.5|15966.7|15942.7|0
1634249100000|2021-10-14 22:05:00|15972.2|15948.2|15969.8|15945.8|15972.2|15948.2|15969|15945|0
1634249400000|2021-10-14 22:10:00|15970.1|15946.1|15976.2|15952.2|15977.7|15953.7|15969.8|15945.8|0
1634249700000|2021-10-14 22:15:00|15977|15953|15976.2|15952.2|15977|15953|15973.4|15949.4|0
1634250000000|2021-10-14 22:20:00|15977|15953|15974.8|15950.8|15977|15953|15974.8|15950.8|0
1634250300000|2021-10-14 22:25:00|15974.4|15950.4|15977.3|15953.3|15977.3|15953.3|15973.7|15949.7|0
1634250600000|2021-10-14 22:30:00|15978|15954|15977.1|15953.1|15978|15954|15975.9|15951.9|0
1634250900000|2021-10-14 22:35:00|15977.4|15953.4|15975.7|15951.7|15977.8|15953.8|15974.2|15950.2|0
1634251200000|2021-10-14 22:40:00|15976.4|15952.4|15976.4|15952.4|15977.1|15953.1|15975.7|15951.7|0
1634251500000|2021-10-14 22:45:00|15975.7|15951.7|15974.1|15950.1|15975.7|15951.7|15973.4|15949.4|0
1634251800000|2021-10-14 22:50:00|15973.4|15949.4|15982|15958|15982.7|15958.7|15973.4|15949.4|0
1634252100000|2021-10-14 22:55:00|15982.4|15958.4|15977.1|15953.1|15982.4|15958.4|15976.4|15952.4|0
1634252400000|2021-10-14 23:00:00|15977.8|15953.8|15976.2|15952.2|15978|15954|15975.4|15951.4|0
1634252700000|2021-10-14 23:05:00|15976.5|15952.5|15978.8|15954.8|15979.5|15955.5|15976.2|15952.2|0
1634253000000|2021-10-14 23:10:00|15978.1|15954.1|15985.4|15961.4|15985.4|15961.4|15977.4|15953.4|0
1634253300000|2021-10-14 23:15:00|15984.7|15960.7|15985.4|15961.4|15986.8|15962.8|15984|15960|0
1634253600000|2021-10-14 23:20:00|15986.1|15962.1|15990.2|15966.2|15991.7|15967.7|15985.4|15961.4|0
1634253900000|2021-10-14 23:25:00|15990.6|15966.6|15988.7|15964.7|15991.3|15967.3|15988.7|15964.7|0
1634254200000|2021-10-14 23:30:00|15989.4|15965.4|15980|15956|15989.9|15965.9|15980|15956|0
1634254500000|2021-10-14 23:35:00|15979.3|15955.3|15977.1|15953.1|15980|15956|15975.7|15951.7|0
1634254800000|2021-10-14 23:40:00|15976.4|15952.4|15976.1|15952.1|15977.1|15953.1|15975|15951|0
1634255100000|2021-10-14 23:45:00|15975.8|15951.8|15975.8|15951.8|15977.2|15953.2|15973.6|15949.6|0
1634255400000|2021-10-14 23:50:00|15975.1|15951.1|15973.9|15949.9|15975.3|15951.3|15972.9|15948.9|0
1634255700000|2021-10-14 23:55:00|15974.2|15950.2|15975.3|15951.3|15977.4|15953.4|15973.9|15949.9|0
1634256000000|2021-10-15 00:00:00|15974.6|15950.6|15965.4|15941.4|15975.3|15951.3|15965.4|15941.4|0
1634256300000|2021-10-15 00:05:00|15965.7|15941.7|15964.9|15940.9|15966.1|15942.1|15955.8|15931.8|0
1634256600000|2021-10-15 00:10:00|15964.2|15940.2|15963.4|15939.4|15968.5|15944.5|15962.7|15938.7|0
1634256900000|2021-10-15 00:15:00|15962.7|15938.7|15961.5|15937.5|15966|15942|15959.8|15935.8|0
1634257200000|2021-10-15 00:20:00|15961.3|15937.3|15955|15931|15964.5|15940.5|15951|15927|0
1634257500000|2021-10-15 00:25:00|15955.5|15931.5|15952.3|15928.3|15956.3|15932.3|15949|15925|0
1634257800000|2021-10-15 00:30:00|15951.8|15927.8|15953|15929|15956.5|15932.5|15951|15927|0
1634258100000|2021-10-15 00:35:00|15953.3|15929.3|15952.3|15928.3|15953.3|15929.3|15947.9|15923.9|0
1634258400000|2021-10-15 00:40:00|15953.2|15929.2|15962.3|15938.3|15962.6|15938.6|15952.7|15928.7|0
1634258700000|2021-10-15 00:45:00|15961.8|15937.8|15959.8|15935.8|15964|15940|15956.8|15932.8|0
1634259000000|2021-10-15 00:50:00|15959.9|15935.9|15971.3|15947.3|15972.6|15948.6|15959.9|15935.9|0
1634259300000|2021-10-15 00:55:00|15971|15947|15959.4|15935.4|15979.3|15955.3|15959|15935|0
1634259600000|2021-10-15 01:00:00|15959.6|15935.6|15951.5|15941.5|15974.5|15964.5|15937.5|15927.5|2294
1634259900000|2021-10-15 01:05:00|15950.5|15940.5|15934.5|15924.5|15966.5|15956.5|15932.5|15922.5|1372
1634260200000|2021-10-15 01:10:00|15936.5|15926.5|15954.5|15944.5|15954.5|15944.5|15936.5|15926.5|438
1634260500000|2021-10-15 01:15:00|15956.5|15946.5|15900.5|15890.5|15962.5|15952.5|15866.5|15856.5|2907
1634260800000|2021-10-15 01:20:00|15899.5|15889.5|15855.5|15845.5|15900.5|15890.5|15849.5|15839.5|2213
1634261100000|2021-10-15 01:25:00|15857.5|15847.5|15851.5|15841.5|15860.5|15850.5|15830.5|15820.5|3184
1634261400000|2021-10-15 01:30:00|15853.5|15843.5|15884.5|15874.5|15901.5|15891.5|15819.5|15809.5|20430
1634261700000|2021-10-15 01:35:00|15881.5|15871.5|16027.5|16017.5|16048.5|16038.5|15866.5|15856.5|16206
1634262000000|2021-10-15 01:40:00|16029.5|16019.5|15991.5|15981.5|16052.5|16042.5|15981.5|15971.5|12214
1634262300000|2021-10-15 01:45:00|15990.5|15980.5|15947.5|15937.5|16002.5|15992.5|15940.5|15930.5|8898
1634262600000|2021-10-15 01:50:00|15946.5|15936.5|15933.5|15923.5|15962.5|15952.5|15908.5|15898.5|7937
1634262900000|2021-10-15 01:55:00|15930.5|15920.5|15983.5|15973.5|15985.5|15975.5|15917.5|15907.5|6080
1634263200000|2021-10-15 02:00:00|15984.5|15974.5|15935.5|15925.5|15986.5|15976.5|15925.5|15915.5|3610
1634263500000|2021-10-15 02:05:00|15934.5|15924.5|15956.5|15946.5|15960.5|15950.5|15917.5|15907.5|3330
1634263800000|2021-10-15 02:10:00|15955.5|15945.5|15944.5|15934.5|15987.5|15977.5|15942.5|15932.5|3905
1634264100000|2021-10-15 02:15:00|15943.5|15933.5|16004.5|15994.5|16005.5|15995.5|15942.5|15932.5|6489
1634264400000|2021-10-15 02:20:00|16006.5|15996.5|15988.5|15978.5|16017.5|16007.5|15986.5|15976.5|5366
1634264700000|2021-10-15 02:25:00|15989.5|15979.5|15988.5|15978.5|16020.5|16010.5|15983.5|15973.5|4907
1634265000000|2021-10-15 02:30:00|15987.5|15977.5|15987.5|15977.5|16000.5|15990.5|15969.5|15959.5|7539
1634265300000|2021-10-15 02:35:00|15986.5|15976.5|15952.5|15942.5|15987.5|15977.5|15950.5|15940.5|5006
1634265600000|2021-10-15 02:40:00|15953.5|15943.5|15937.5|15927.5|15969.5|15959.5|15935.5|15925.5|7090
1634265900000|2021-10-15 02:45:00|15940.5|15930.5|15941.5|15931.5|15950.5|15940.5|15923.5|15913.5|4920
1634266200000|2021-10-15 02:50:00|15940.5|15930.5|15941.5|15931.5|15959.5|15949.5|15922.5|15912.5|3301
1634266500000|2021-10-15 02:55:00|15940.5|15930.5|15944.5|15934.5|15962.5|15952.5|15921.5|15911.5|2533
1634266800000|2021-10-15 03:00:00|15945.5|15935.5|15971.5|15961.5|15982.5|15972.5|15945.5|15935.5|2028
1634267100000|2021-10-15 03:05:00|15972.5|15962.5|15964.5|15954.5|15973.5|15963.5|15951.5|15941.5|1554
1634267400000|2021-10-15 03:10:00|15963.5|15953.5|15953.5|15943.5|15969.5|15959.5|15947.5|15937.5|1760
1634267700000|2021-10-15 03:15:00|15956.5|15946.5|15949.5|15939.5|15965.5|15955.5|15942.5|15932.5|1398
1634268000000|2021-10-15 03:20:00|15948.5|15938.5|15957.5|15947.5|15964.5|15954.5|15937.5|15927.5|1611
1634268300000|2021-10-15 03:25:00|15956.5|15946.5|15978.5|15968.5|15989.5|15979.5|15944.5|15934.5|2505
1634268600000|2021-10-15 03:30:00|15977.5|15967.5|15964.5|15954.5|15978.5|15968.5|15961.5|15951.5|308
1634268900000|2021-10-15 03:35:00|15965.5|15955.5|15977.5|15967.5|15977.5|15967.5|15961.5|15951.5|385
1634269200000|2021-10-15 03:40:00|15978.5|15968.5|15975.5|15965.5|15982.5|15972.5|15971.5|15961.5|273
1634269500000|2021-10-15 03:45:00|15974.5|15964.5|15972.5|15962.5|15982.5|15972.5|15969.5|15959.5|310
1634269800000|2021-10-15 03:50:00|15970.5|15960.5|15963.5|15953.5|15972.5|15962.5|15960.5|15950.5|449
1634270100000|2021-10-15 03:55:00|15962.5|15952.5|15964.5|15954.5|15967.5|15957.5|15960.5|15950.5|208
1634270400000|2021-10-15 04:00:00|15965.5|15955.5|15964.5|15954.5|15968.5|15958.5|15963.5|15953.5|164
1634270700000|2021-10-15 04:05:00|15965.5|15955.5|15963.5|15953.5|15966.5|15956.5|15960.5|15950.5|242
1634271000000|2021-10-15 04:10:00|15964.5|15954.5|15961.5|15951.5|15965.5|15955.5|15960.5|15950.5|200
1634271300000|2021-10-15 04:15:00|15960.5|15950.5|15967.5|15957.5|15969.5|15959.5|15960.5|15950.5|337
1634271600000|2021-10-15 04:20:00|15966.5|15956.5|15963.5|15953.5|15966.5|15956.5|15961.5|15951.5|275
1634271900000|2021-10-15 04:25:00|15962.5|15952.5|15966.5|15956.5|15967.5|15957.5|15961.5|15951.5|219
1634272200000|2021-10-15 04:30:00|15965.5|15955.5|15967.5|15957.5|15971.5|15961.5|15964.5|15954.5|238
1634272500000|2021-10-15 04:35:00|15966.5|15956.5|15966.5|15956.5|15968.5|15958.5|15963.5|15953.5|227
1634272800000|2021-10-15 04:40:00|15967.5|15957.5|15970.5|15960.5|15970.5|15960.5|15965.5|15955.5|153
1634273100000|2021-10-15 04:45:00|15971.5|15961.5|15976.5|15966.5|15977.5|15967.5|15970.5|15960.5|324
1634273400000|2021-10-15 04:50:00|15977.5|15967.5|15970.5|15960.5|15978.5|15968.5|15969.5|15959.5|238
1634273700000|2021-10-15 04:55:00|15971.5|15961.5|15969.5|15959.5|15973.5|15963.5|15966.5|15956.5|293
1634274000000|2021-10-15 05:00:00|15968.5|15958.5|15972.5|15962.5|16003.5|15993.5|15958.5|15948.5|4865
1634274300000|2021-10-15 05:05:00|15971.5|15961.5|15963.5|15953.5|15994.5|15984.5|15953.5|15943.5|2371
1634274600000|2021-10-15 05:10:00|15959.5|15949.5|15964.5|15954.5|15980.5|15970.5|15955.5|15945.5|1239
1634274900000|2021-10-15 05:15:00|15965.5|15955.5|15978.5|15968.5|15982.5|15972.5|15960.5|15950.5|1682
1634275200000|2021-10-15 05:20:00|15977.5|15967.5|15986.5|15976.5|15989.5|15979.5|15976.5|15966.5|1471
1634275500000|2021-10-15 05:25:00|15985.5|15975.5|15994.5|15984.5|16011.5|16001.5|15977.5|15967.5|2334
1634275800000|2021-10-15 05:30:00|15993.5|15983.5|16013.5|16003.5|16027.5|16017.5|15985.5|15975.5|3065
1634276100000|2021-10-15 05:35:00|16015.5|16005.5|16015.5|16005.5|16027.5|16017.5|16006.5|15996.5|2282
1634276400000|2021-10-15 05:40:00|16016.5|16006.5|16011.5|16001.5|16035.5|16025.5|16004.5|15994.5|2643
1634276700000|2021-10-15 05:45:00|16012.5|16002.5|16010.5|16000.5|16018.5|16008.5|15992.5|15982.5|2515
1634277000000|2021-10-15 05:50:00|16009.5|15999.5|16016.5|16006.5|16022.5|16012.5|16006.5|15996.5|1449
1634277300000|2021-10-15 05:55:00|16017.5|16007.5|16009.5|15999.5|16022.5|16012.5|16006.5|15996.5|2121
1634277600000|2021-10-15 06:00:00|16010.5|16000.5|16013.5|16003.5|16018.5|16008.5|16008.5|15998.5|1770
1634277900000|2021-10-15 06:05:00|16014.5|16004.5|15996.5|15986.5|16015.5|16005.5|15987.5|15977.5|2364
1634278200000|2021-10-15 06:10:00|15997.5|15987.5|15993.5|15983.5|15998.5|15988.5|15985.5|15975.5|1653
1634278500000|2021-10-15 06:15:00|15996.5|15986.5|15998.5|15988.5|15999.5|15989.5|15988.5|15978.5|1786
1634278800000|2021-10-15 06:20:00|15997.5|15987.5|15979.5|15969.5|15998.5|15988.5|15976.5|15966.5|2180
1634279100000|2021-10-15 06:25:00|15981.5|15971.5|15990.5|15980.5|15993.5|15983.5|15981.5|15971.5|1867
1634279400000|2021-10-15 06:30:00|15992.5|15982.5|16000.5|15990.5|16005.5|15995.5|15989.5|15979.5|2363
1634279700000|2021-10-15 06:35:00|16001.5|15991.5|16007.5|15997.5|16008.5|15998.5|15996.5|15986.5|1648
1634280000000|2021-10-15 06:40:00|16006.5|15996.5|15986.5|15976.5|16007.5|15997.5|15985.5|15975.5|2566
1634280300000|2021-10-15 06:45:00|15988.5|15978.5|15990.5|15980.5|15993.5|15983.5|15983.5|15973.5|3701
1634280600000|2021-10-15 06:50:00|15991.5|15981.5|15987.5|15977.5|15993.5|15983.5|15983.5|15973.5|4816
1634280900000|2021-10-15 06:55:00|15989.5|15979.5|15991.5|15981.5|15997.5|15987.5|15980.5|15970.5|6297
1634281200000|2021-10-15 07:00:00|15993.5|15980.5|16011.5|16000.5|16011.5|16000.5|15987.5|15975.5|2055
1634281500000|2021-10-15 07:05:00|16010.5|15999.5|16026.5|16015.5|16028.5|16017.5|16010.5|15999.5|870
1634281800000|2021-10-15 07:10:00|16027.5|16014.5|16033.5|16022.5|16035.5|16023.5|16024.5|16013.5|1011
1634282100000|2021-10-15 07:15:00|16035.5|16023.5|16020.5|16009.5|16037.5|16026.5|16019.5|16008.5|754
1634282400000|2021-10-15 07:20:00|16019.5|16008.5|16024.5|16013.5|16028.5|16016.5|16013.5|16002.5|477
1634282700000|2021-10-15 07:25:00|16025.5|16012.5|16028.5|16017.5|16033.5|16022.5|16025.5|16012.5|467
1634283000000|2021-10-15 07:30:00|16027.5|16016.5|16031.5|16020.5|16032.5|16021.5|16026.5|16015.5|401
1634283300000|2021-10-15 07:35:00|16030.5|16019.5|16030.5|16019.5|16033.5|16021.5|16028.5|16017.5|341
1634283600000|2021-10-15 07:40:00|16029.5|16018.5|16028.5|16016.5|16031.5|16020.5|16024.5|16012.5|503
1634283900000|2021-10-15 07:45:00|16027.5|16017.5|16029.5|16018.5|16029.5|16018.5|16023.5|16012.5|432
1634284200000|2021-10-15 07:50:00|16028.5|16017.5|16029.5|16018.5|16032.5|16021.5|16027.5|16015.5|212
1634284500000|2021-10-15 07:55:00|16030.5|16017.5|16027.5|16016.5|16030.5|16018.5|16024.5|16012.5|333
1634284800000|2021-10-15 08:00:00|16026.5|16015.5|16034.5|16022.5|16041.5|16030.5|16025.5|16013.5|710
1634285100000|2021-10-15 08:05:00|16033.5|16023.5|16035.5|16023.5|16035.5|16024.5|16030.5|16018.5|278
1634285400000|2021-10-15 08:10:00|16034.5|16024.5|16037.5|16026.5|16043.5|16031.5|16029.5|16018.5|736
1634285700000|2021-10-15 08:15:00|16036.5|16025.5|16029.5|16017.5|16037.5|16026.5|16028.5|16016.5|378
1634286000000|2021-10-15 08:20:00|16028.5|16016.5|16030.5|16019.5|16038.5|16027.5|16026.5|16015.5|591
1634286300000|2021-10-15 08:25:00|16031.5|16020.5|16023.5|16010.5|16031.5|16020.5|16007.5|15995.5|1881
1634286600000|2021-10-15 08:30:00|16022.5|15998.5|16029.3|16005.3|16033.4|16009.4|16022.5|15998.5|0
1634286900000|2021-10-15 08:35:00|16029.7|16005.7|16025.5|16001.5|16029.7|16005.7|16025.1|16001.1|517
1634287200000|2021-10-15 08:40:00|16026.4|16002.4|16020.4|15996.4|16029.2|16005.2|16019.5|15995.5|0
1634287500000|2021-10-15 08:45:00|16020.9|15996.9|16025.9|16001.9|16028.9|16004.9|16019.9|15995.9|0
1634287800000|2021-10-15 08:50:00|16026.3|16002.3|16021.6|15997.6|16028|16004|16019.3|15995.3|0
1634288100000|2021-10-15 08:55:00|16022|15998|16020.4|15996.4|16023.9|15999.9|16020.4|15996.4|0
1634288400000|2021-10-15 09:00:00|16027.5|16013.5|16018.5|16006.5|16027.5|16014.5|16015.5|16003.5|220
1634288700000|2021-10-15 09:05:00|16017.5|16007.5|16016.5|16005.5|16018.5|16007.5|16014.5|16003.5|47
1634289000000|2021-10-15 09:10:00|16017.5|16006.5|16023.5|16012.5|16024.5|16013.5|16016.5|16005.5|358
1634289300000|2021-10-15 09:15:00|16022.5|16011.5|16018.5|16006.5|16024.5|16012.5|16016.5|16004.5|114
1634289600000|2021-10-15 09:20:00|16019.5|16007.5|16014.5|16002.5|16023.5|16012.5|16014.5|16002.5|78
1634289900000|2021-10-15 09:25:00|16013.5|16001.5|16011.5|16000.5|16018.5|16007.5|16010.5|15998.5|171
1634290200000|2021-10-15 09:30:00|16012.5|15999.5|16009.5|15997.5|16012.5|15999.5|16007.5|15996.5|115
1634290500000|2021-10-15 09:35:00|16010.5|15998.5|16007.5|15995.5|16012.5|16001.5|16007.5|15995.5|119
1634290800000|2021-10-15 09:40:00|16008.5|15996.5|15991.5|15979.5|16008.5|15996.5|15990.5|15979.5|530
1634291100000|2021-10-15 09:45:00|15990.5|15980.5|15974.5|15963.5|15991.5|15980.5|15974.5|15963.5|807
1634291400000|2021-10-15 09:50:00|15975.5|15962.5|15959.5|15947.5|15981.5|15969.5|15959.5|15947.5|890
1634291700000|2021-10-15 09:55:00|15958.5|15946.5|15948.5|15935.5|15958.5|15946.5|15913.5|15901.5|2675
1634292000000|2021-10-15 10:00:00|15949.5|15936.5|15950.5|15938.5|15953.5|15942.5|15927.5|15915.5|754
1634292300000|2021-10-15 10:05:00|15951.5|15939.5|15961.5|15949.5|15962.5|15950.5|15950.5|15937.5|429
1634292600000|2021-10-15 10:10:00|15963.5|15950.5|15961.5|15949.5|15967.5|15956.5|15955.5|15943.5|702
1634292900000|2021-10-15 10:15:00|15959.5|15948.5|15953.5|15941.5|15959.5|15948.5|15950.5|15938.5|290
1634293200000|2021-10-15 10:20:00|15954.5|15942.5|15954.5|15942.5|15962.5|15950.5|15939.5|15927.5|513
1634293500000|2021-10-15 10:25:00|15953.5|15941.5|15962.5|15951.5|15963.5|15951.5|15952.5|15940.5|206
1634293800000|2021-10-15 10:30:00|15963.5|15952.5|15962.5|15951.5|15964.5|15952.5|15958.5|15947.5|317
1634294100000|2021-10-15 10:35:00|15963.5|15952.5|15960.5|15949.5|15963.5|15952.5|15957.5|15946.5|402
1634294400000|2021-10-15 10:40:00|15961.5|15948.5|15958.5|15947.5|15964.5|15953.5|15958.5|15946.5|633
1634294700000|2021-10-15 10:45:00|15957.5|15946.5|15956.5|15945.5|15958.5|15947.5|15952.5|15940.5|189
1634295000000|2021-10-15 10:50:00|15957.5|15946.5|15948.5|15937.5|15957.5|15946.5|15948.5|15937.5|277
1634295300000|2021-10-15 10:55:00|15947.5|15936.5|15944.5|15933.5|15950.5|15939.5|15935.5|15924.5|401
1634295600000|2021-10-15 11:00:00|15943.5|15932.5|15948.5|15936.5|15952.5|15940.5|15940.5|15928.5|294
1634295900000|2021-10-15 11:05:00|15949.5|15937.5|15952.5|15941.5|15952.5|15941.5|15943.5|15931.5|238
1634296200000|2021-10-15 11:10:00|15951.5|15940.5|15954.5|15942.5|15954.5|15943.5|15949.5|15937.5|125
1634296500000|2021-10-15 11:15:00|15953.5|15943.5|15948.5|15936.5|15954.5|15943.5|15946.5|15935.5|226
1634296800000|2021-10-15 11:20:00|15949.5|15937.5|15952.5|15941.5|15954.5|15943.5|15947.5|15935.5|74
1634297100000|2021-10-15 11:25:00|15953.5|15940.5|15952.5|15941.5|15955.5|15943.5|15951.5|15940.5|40
1634297400000|2021-10-15 11:30:00|15953.5|15942.5|15952.5|15940.5|15955.5|15944.5|15950.5|15939.5|127
1634297700000|2021-10-15 11:35:00|15951.5|15941.5|15954.5|15942.5|15955.5|15944.5|15951.5|15941.5|98
1634298000000|2021-10-15 11:40:00|15953.5|15943.5|15954.5|15943.5|15956.5|15944.5|15953.5|15942.5|71
1634298300000|2021-10-15 11:45:00|15955.5|15944.5|15955.5|15943.5|15956.5|15945.5|15954.5|15942.5|172
1634298600000|2021-10-15 11:50:00|15956.5|15944.5|15957.5|15946.5|15959.5|15948.5|15955.5|15943.5|290
1634298900000|2021-10-15 11:55:00|15956.5|15945.5|15956.5|15945.5|15960.5|15948.5|15954.5|15943.5|186
1634299200000|2021-10-15 12:00:00|15955.5|15944.5|15957.5|15946.5|15959.5|15948.5|15952.5|15940.5|101
1634299500000|2021-10-15 12:05:00|15956.5|15945.5|15954.5|15942.5|15958.5|15946.5|15953.5|15941.5|104
1634299800000|2021-10-15 12:10:00|15955.5|15943.5|15953.5|15942.5|15962.5|15951.5|15953.5|15942.5|155
1634300100000|2021-10-15 12:15:00|15954.5|15943.5|15949.5|15938.5|15959.5|15948.5|15949.5|15938.5|180
1634300400000|2021-10-15 12:20:00|15948.5|15937.5|15955.5|15944.5|15956.5|15945.5|15948.5|15937.5|119
1634300700000|2021-10-15 12:25:00|15954.5|15943.5|15952.5|15941.5|15954.5|15944.5|15948.5|15937.5|135
1634301000000|2021-10-15 12:30:00|15951.5|15939.5|15947.5|15935.5|15952.5|15940.5|15941.5|15930.5|220
1634301300000|2021-10-15 12:35:00|15946.5|15934.5|15955.5|15943.5|15959.5|15948.5|15945.5|15933.5|212
1634301600000|2021-10-15 12:40:00|15958.5|15944.5|15966.5|15955.5|15967.5|15955.5|15958.5|15944.5|294
1634301900000|2021-10-15 12:45:00|15965.5|15954.5|15952.5|15941.5|15966.5|15954.5|15952.5|15941.5|149
1634302200000|2021-10-15 12:50:00|15953.5|15942.5|15957.5|15945.5|15957.5|15945.5|15946.5|15935.5|169
1634302500000|2021-10-15 12:55:00|15956.5|15946.5|15950.5|15939.5|15957.5|15946.5|15949.5|15938.5|146
1634302800000|2021-10-15 13:00:00|15949.5|15938.5|15953.5|15941.5|15954.5|15943.5|15948.5|15937.5|131
1634303100000|2021-10-15 13:05:00|15952.5|15942.5|15956.5|15945.5|15956.5|15945.5|15951.5|15939.5|122
1634303400000|2021-10-15 13:10:00|15955.5|15944.5|15958.5|15947.5|15960.5|15949.5|15951.5|15940.5|104
1634303700000|2021-10-15 13:15:00|15957.5|15946.5|15952.5|15941.5|15963.5|15951.5|15950.5|15939.5|210
1634304000000|2021-10-15 13:20:00|15953.5|15942.5|15959.5|15947.5|15961.5|15950.5|15952.5|15942.5|123
1634304300000|2021-10-15 13:25:00|15958.5|15948.5|15967.5|15956.5|15972.5|15961.5|15956.5|15945.5|376
1634304600000|2021-10-15 13:30:00|15968.5|15957.5|15963.5|15952.5|15971.5|15960.5|15954.5|15942.5|798
1634304900000|2021-10-15 13:35:00|15964.5|15953.5|15981.5|15970.5|15982.5|15970.5|15964.5|15953.5|973
1634305200000|2021-10-15 13:40:00|15980.5|15969.5|15980.5|15969.5|15982.5|15971.5|15970.5|15958.5|439
1634305500000|2021-10-15 13:45:00|15981.5|15970.5|16002.5|15991.5|16015.5|16004.5|15981.5|15970.5|2195
1634305800000|2021-10-15 13:50:00|16001.5|15990.5|15990.5|15978.5|16003.5|15991.5|15983.5|15972.5|979
1634306100000|2021-10-15 13:55:00|15991.5|15979.5|16000.5|15989.5|16001.5|15989.5|15985.5|15974.5|853
1634306400000|2021-10-15 14:00:00|15999.5|15988.5|15986.5|15975.5|15999.5|15989.5|15983.5|15972.5|1095
1634306700000|2021-10-15 14:05:00|15987.5|15976.5|15991.5|15980.5|15995.5|15983.5|15985.5|15973.5|646
1634307000000|2021-10-15 14:10:00|15992.5|15981.5|15983.5|15972.5|15992.5|15981.5|15982.5|15971.5|568
1634307300000|2021-10-15 14:15:00|15984.5|15971.5|15983.5|15971.5|15988.5|15977.5|15982.5|15971.5|420
1634307600000|2021-10-15 14:20:00|15982.5|15972.5|15984.5|15972.5|15986.5|15975.5|15980.5|15969.5|407
1634307900000|2021-10-15 14:25:00|15983.5|15973.5|15966.5|15954.5|15983.5|15973.5|15964.5|15953.5|595
1634308200000|2021-10-15 14:30:00|15967.5|15955.5|15984.5|15973.5|15985.5|15974.5|15966.5|15955.5|911
1634308500000|2021-10-15 14:35:00|15983.5|15972.5|15985.5|15974.5|15992.5|15981.5|15982.5|15971.5|625
1634308800000|2021-10-15 14:40:00|15986.5|15975.5|15985.5|15974.5|15990.5|15979.5|15983.5|15972.5|577
1634309100000|2021-10-15 14:45:00|15986.5|15975.5|15985.5|15974.5|15993.5|15982.5|15984.5|15973.5|1004
1634309400000|2021-10-15 14:50:00|15986.5|15975.5|15985.5|15974.5|15995.5|15984.5|15984.5|15973.5|1206
1634309700000|2021-10-15 14:55:00|15986.5|15975.5|15992.5|15981.5|15997.5|15986.5|15986.5|15975.5|808
1634310000000|2021-10-15 15:00:00|15993.5|15982.5|15985.5|15974.5|15996.5|15985.5|15985.5|15974.5|720
1634310300000|2021-10-15 15:05:00|15984.5|15973.5|15985.5|15974.5|15986.5|15975.5|15981.5|15970.5|532
1634310600000|2021-10-15 15:10:00|15984.5|15973.5|15986.5|15974.5|15990.5|15979.5|15983.5|15972.5|547
1634310900000|2021-10-15 15:15:00|15985.5|15975.5|15987.5|15976.5|15990.5|15979.5|15983.5|15972.5|486
1634311200000|2021-10-15 15:20:00|15989.5|15975.5|15984.5|15973.5|15991.5|15980.5|15984.5|15973.5|394
1634311500000|2021-10-15 15:25:00|15985.5|15974.5|15986.5|15974.5|15989.5|15978.5|15979.5|15968.5|506
1634311800000|2021-10-15 15:30:00|15985.5|15975.5|15985.5|15974.5|15991.5|15980.5|15985.5|15974.5|483
1634312100000|2021-10-15 15:35:00|15987.5|15976.5|15980.5|15969.5|15991.5|15980.5|15979.5|15968.5|473
1634312400000|2021-10-15 15:40:00|15982.5|15968.5|15977.5|15965.5|15982.5|15971.5|15976.5|15965.5|291
1634312700000|2021-10-15 15:45:00|15976.5|15966.5|15973.5|15962.5|15981.5|15969.5|15972.5|15961.5|409
1634313000000|2021-10-15 15:50:00|15972.5|15961.5|15965.5|15954.5|15977.5|15966.5|15964.5|15953.5|673
1634313300000|2021-10-15 15:55:00|15964.5|15953.5|15957.5|15946.5|15967.5|15956.5|15956.5|15945.5|447
1634313600000|2021-10-15 16:00:00|15958.5|15947.5|15950.5|15939.5|15960.5|15949.5|15948.5|15937.5|698
1634313900000|2021-10-15 16:05:00|15949.5|15938.5|15944.5|15933.5|15953.5|15942.5|15944.5|15933.5|543
1634314200000|2021-10-15 16:10:00|15945.5|15934.5|15980.5|15969.5|15980.5|15969.5|15944.5|15933.5|509
1634314500000|2021-10-15 16:15:00|15979.5|15968.5|15965.5|15954.5|15979.5|15968.5|15965.5|15954.5|396
1634314800000|2021-10-15 16:20:00|15964.5|15953.5|15963.5|15952.5|15971.5|15960.5|15960.5|15949.5|225
1634315100000|2021-10-15 16:25:00|15964.5|15951.5|15959.5|15948.5|15964.5|15953.5|15957.5|15946.5|186
1634315400000|2021-10-15 16:30:00|15960.5|15949.5|15950.5|15939.5|15964.5|15953.5|15950.5|15939.5|353
1634315700000|2021-10-15 16:35:00|15949.5|15938.5|15955.5|15944.5|15957.5|15946.5|15948.5|15936.5|252
1634316000000|2021-10-15 16:40:00|15954.5|15943.5|15960.5|15948.5|15962.5|15950.5|15952.5|15941.5|126
1634316300000|2021-10-15 16:45:00|15959.5|15947.5|15955.5|15944.5|15960.5|15949.5|15952.5|15940.5|136
1634316600000|2021-10-15 16:50:00|15956.5|15945.5|15957.5|15946.5|15960.5|15949.5|15955.5|15944.5|131
1634316900000|2021-10-15 16:55:00|15956.5|15945.5|15955.5|15944.5|15957.5|15946.5|15954.5|15942.5|79
1634317200000|2021-10-15 17:00:00|15954.5|15943.5|15951.5|15939.5|15957.5|15946.5|15949.5|15937.5|216
1634317500000|2021-10-15 17:05:00|15950.5|15940.5|15952.5|15941.5|15955.5|15944.5|15950.5|15939.5|133
1634317800000|2021-10-15 17:10:00|15953.5|15940.5|15949.5|15937.5|15955.5|15944.5|15949.5|15937.5|116
1634318100000|2021-10-15 17:15:00|15950.5|15938.5|15949.5|15937.5|15951.5|15940.5|15946.5|15935.5|132
1634318400000|2021-10-15 17:20:00|15948.5|15938.5|15947.5|15936.5|15950.5|15938.5|15946.5|15935.5|54
1634318700000|2021-10-15 17:25:00|15946.5|15935.5|15944.5|15932.5|15946.5|15936.5|15943.5|15932.5|194
1634319000000|2021-10-15 17:30:00|15945.5|15933.5|15954.5|15943.5|15955.5|15944.5|15945.5|15933.5|165
1634319300000|2021-10-15 17:35:00|15953.5|15942.5|15949.5|15938.5|15954.5|15943.5|15947.5|15936.5|108
1634319600000|2021-10-15 17:40:00|15948.5|15937.5|15948.5|15936.5|15951.5|15940.5|15947.5|15935.5|107
1634319900000|2021-10-15 17:45:00|15947.5|15937.5|15950.5|15939.5|15951.5|15940.5|15947.5|15936.5|55
1634320200000|2021-10-15 17:50:00|15949.5|15938.5|15959.5|15947.5|15960.5|15949.5|15949.5|15938.5|153
1634320500000|2021-10-15 17:55:00|15958.5|15948.5|15955.5|15943.5|15959.5|15948.5|15952.5|15941.5|184
1634320800000|2021-10-15 18:00:00|15956.5|15944.5|15964.5|15953.5|15965.5|15953.5|15956.5|15943.5|118
1634321100000|2021-10-15 18:05:00|15963.5|15952.5|15964.5|15953.5|15965.5|15953.5|15961.5|15949.5|47
1634321400000|2021-10-15 18:10:00|15963.5|15952.5|15963.5|15952.5|15965.5|15954.5|15962.5|15951.5|49
1634321700000|2021-10-15 18:15:00|15964.5|15951.5|15962.5|15950.5|15964.5|15953.5|15960.5|15949.5|81
1634322000000|2021-10-15 18:20:00|15961.5|15949.5|15962.5|15950.5|15963.5|15951.5|15958.5|15947.5|289
1634322300000|2021-10-15 18:25:00|15963.5|15951.5|15961.5|15950.5|15964.5|15953.5|15960.5|15949.5|70
1634322600000|2021-10-15 18:30:00|15960.5|15949.5|15956.5|15945.5|15961.5|15950.5|15954.5|15943.5|126
1634322900000|2021-10-15 18:35:00|15957.5|15946.5|15958.5|15947.5|15959.5|15948.5|15955.5|15944.5|94
1634323200000|2021-10-15 18:40:00|15957.5|15946.5|15959.5|15949.5|15961.5|15950.5|15955.5|15944.5|117
1634323500000|2021-10-15 18:45:00|15959|15949|15962|15952|15964|15954|15954.5|15944.5|103
1634323800000|2021-10-15 18:50:00|15961.5|15951.5|15963|15953|15964|15954|15957|15947|170
1634324100000|2021-10-15 18:55:00|15963.5|15953.5|15968.5|15958.5|15974|15964|15963|15953|205
1634324400000|2021-10-15 19:00:00|15969|15959|15963.5|15953.5|15973.5|15963.5|15962|15952|112
1634324700000|2021-10-15 19:05:00|15963|15953|15962|15952|15964.5|15954.5|15958.5|15948.5|119
1634325000000|2021-10-15 19:10:00|15961.5|15951.5|15966|15956|15966|15956|15958.5|15948.5|118
1634325300000|2021-10-15 19:15:00|15965.5|15955.5|15964|15954|15970|15960|15963|15953|130
1634325600000|2021-10-15 19:20:00|15963|15953|15965|15955|15966|15956|15961.5|15951.5|57
1634325900000|2021-10-15 19:25:00|15964.5|15954.5|15963.5|15953.5|15967|15957|15962|15952|81
1634326200000|2021-10-15 19:30:00|15963|15953|15964|15954|15965.5|15955.5|15958.5|15948.5|97
1634326500000|2021-10-15 19:35:00|15963|15953|15960|15950|15964|15954|15960|15950|47
1634326800000|2021-10-15 19:40:00|15960.5|15950.5|15961|15951|15962|15952|15958.5|15948.5|84
1634327100000|2021-10-15 19:45:00|15960.5|15950.5|15961|15951|15963|15953|15957.5|15947.5|123
1634327400000|2021-10-15 19:50:00|15962|15952|15961|15951|15965|15955|15959|15949|116
1634327700000|2021-10-15 19:55:00|15961.5|15951.5|15964.5|15954.5|15967|15957|15959.5|15949.5|126
1634328000000|2021-10-15 20:00:00|15965|15955|15963|15953|15965|15955|15960|15950|138
1634328300000|2021-10-15 20:05:00|15963.5|15953.5|15964|15954|15966|15956|15961.5|15951.5|60
1634328600000|2021-10-15 20:10:00|15963.5|15953.5|15961|15951|15963.5|15953.5|15958.5|15948.5|48
1634328900000|2021-10-15 20:15:00|15960.5|15950.5|15960|15950|15961|15951|15959|15949|10
1634329200000|2021-10-15 20:20:00|15959.5|15949.5|15959.5|15949.5|15960|15950|15956|15946|55
1634329500000|2021-10-15 20:25:00|15958.5|15948.5|15958|15948|15959|15949|15957|15947|49
1634329800000|2021-10-15 20:30:00|15957.5|15947.5|15957.5|15947.5|15957.5|15947.5|15957|15947|25
1634330100000|2021-10-15 20:35:00|15958.5|15948.5|15959|15949|15959|15949|15958.5|15948.5|22
1634330400000|2021-10-15 20:40:00|15959.5|15949.5|15959.5|15949.5|15960|15950|15959|15949|23
1634330700000|2021-10-15 20:45:00|15958|15948|15958.5|15948.5|15959.5|15949.5|15958|15948|93
1634331000000|2021-10-15 20:50:00|15958|15948|15960.5|15950.5|15961|15951|15957.5|15947.5|58
1634331300000|2021-10-15 20:55:00|15961.5|15951.5|15969|15959|15969|15959|15958.5|15948.5|130
1634508000000|2021-10-17 22:00:00|15977.2|15953.2|15981.5|15957.5|15982.2|15958.2|15972.6|15948.6|0
1634508300000|2021-10-17 22:05:00|15982.2|15958.2|15979|15955|15982.4|15958.4|15978.7|15954.7|0
1634508600000|2021-10-17 22:10:00|15978.7|15954.7|15979.4|15955.4|15983.7|15959.7|15978.7|15954.7|0
1634508900000|2021-10-17 22:15:00|15979.8|15955.8|15978|15954|15980.1|15956.1|15975.8|15951.8|0
1634509200000|2021-10-17 22:20:00|15977.3|15953.3|15965.8|15941.8|15980.1|15956.1|15965.1|15941.1|0
1634509500000|2021-10-17 22:25:00|15965.1|15941.1|15963.5|15939.5|15967|15943|15959.9|15935.9|0
1634509800000|2021-10-17 22:30:00|15964.3|15940.3|15952.4|15928.4|15964.3|15940.3|15950.7|15926.7|0
1634510100000|2021-10-17 22:35:00|15952.7|15928.7|15956|15932|15957.4|15933.4|15949.5|15925.5|0
1634510400000|2021-10-17 22:40:00|15956.3|15932.3|15956|15932|15958.1|15934.1|15954.5|15930.5|0
1634510700000|2021-10-17 22:45:00|15955.2|15931.2|15955.2|15931.2|15955.2|15931.2|15952.4|15928.4|0
1634511000000|2021-10-17 22:50:00|15956|15932|15956.5|15932.5|15958|15934|15955.8|15931.8|0
1634511300000|2021-10-17 22:55:00|15957.2|15933.2|15958.7|15934.7|15959.4|15935.4|15956.5|15932.5|0
1634511600000|2021-10-17 23:00:00|15959|15935|15955.1|15931.1|15959.4|15935.4|15953|15929|0
1634511900000|2021-10-17 23:05:00|15954.7|15930.7|15962.2|15938.2|15962.2|15938.2|15954.4|15930.4|0
1634512200000|2021-10-17 23:10:00|15961.8|15937.8|15961.4|15937.4|15962.2|15938.2|15958.6|15934.6|0
1634512500000|2021-10-17 23:15:00|15962.2|15938.2|15957.8|15933.8|15962.2|15938.2|15957.8|15933.8|0
1634512800000|2021-10-17 23:20:00|15957.1|15933.1|15958.7|15934.7|15959.8|15935.8|15955.6|15931.6|0
1634513100000|2021-10-17 23:25:00|15959.1|15935.1|15959.5|15935.5|15959.5|15935.5|15949.4|15925.4|0
1634513400000|2021-10-17 23:30:00|15960.2|15936.2|15954.9|15930.9|15960.2|15936.2|15951.4|15927.4|0
1634513700000|2021-10-17 23:35:00|15955.6|15931.6|15949.9|15925.9|15957.1|15933.1|15949.9|15925.9|0
1634514000000|2021-10-17 23:40:00|15950.3|15926.3|15953.5|15929.5|15954.9|15930.9|15949.9|15925.9|0
1634514300000|2021-10-17 23:45:00|15953.1|15929.1|15946.1|15922.1|15954|15930|15945.4|15921.4|0
1634514600000|2021-10-17 23:50:00|15946.5|15922.5|15947.6|15923.6|15950.4|15926.4|15946.1|15922.1|0
1634514900000|2021-10-17 23:55:00|15946.8|15922.8|15945.9|15921.9|15949|15925|15945.9|15921.9|0
1634515200000|2021-10-18 00:00:00|15947.4|15923.4|15943.4|15919.4|15947.4|15923.4|15938.4|15914.4|0
1634515500000|2021-10-18 00:05:00|15943.8|15919.8|15950.6|15926.6|15951.3|15927.3|15942.3|15918.3|0
1634515800000|2021-10-18 00:10:00|15950.2|15926.2|15948.4|15924.4|15950.6|15926.6|15944.1|15920.1|0
1634516100000|2021-10-18 00:15:00|15947.7|15923.7|15949.5|15925.5|15950.4|15926.4|15943.9|15919.9|0
1634516400000|2021-10-18 00:20:00|15949.7|15925.7|15958.3|15934.3|15960.7|15936.7|15948.8|15924.8|0
1634516700000|2021-10-18 00:25:00|15958.5|15934.5|15955.8|15931.8|15961.3|15937.3|15954|15930|0
1634517000000|2021-10-18 00:30:00|15955.3|15931.3|15962.1|15938.1|15962.1|15938.1|15952.7|15928.7|0
1634517300000|2021-10-18 00:35:00|15963.1|15939.1|15965.3|15941.3|15967.1|15943.1|15962|15938|0
1634517600000|2021-10-18 00:40:00|15965.5|15941.5|15970.9|15946.9|15972.9|15948.9|15964.5|15940.5|0
1634517900000|2021-10-18 00:45:00|15970.5|15946.5|15964.7|15940.7|15970.9|15946.9|15964.3|15940.3|0
1634518200000|2021-10-18 00:50:00|15964.3|15940.3|15977.9|15953.9|15981.1|15957.1|15964.3|15940.3|0
1634518500000|2021-10-18 00:55:00|15978.1|15954.1|15965|15941|15978.1|15954.1|15964.1|15940.1|0
1634518800000|2021-10-18 01:00:00|15967|15957|15975|15965|15983|15973|15960|15950|2028
1634519100000|2021-10-18 01:05:00|15974|15964|15979|15969|15995|15985|15962|15952|1051
1634519400000|2021-10-18 01:10:00|15980|15970|15976|15966|15984|15974|15958|15948|947
1634519700000|2021-10-18 01:15:00|15974|15964|15972|15962|15985|15975|15959|15949|1541
1634520000000|2021-10-18 01:20:00|15971|15961|15950|15940|15985|15975|15948|15938|1277
1634520300000|2021-10-18 01:25:00|15951|15941|15901|15891|15951|15941|15901|15891|3640
1634520600000|2021-10-18 01:30:00|15902|15892|15793|15783|15927|15917|15781|15771|24395
1634520900000|2021-10-18 01:35:00|15791|15781|15694|15684|15791|15781|15688|15678|17801
1634521200000|2021-10-18 01:40:00|15691|15681|15620|15610|15710|15700|15617|15607|19015
1634521500000|2021-10-18 01:45:00|15618|15608|15634|15624|15637|15627|15565|15555|19659
1634521800000|2021-10-18 01:50:00|15633|15623|15671|15661|15702|15692|15607|15597|12867
1634522100000|2021-10-18 01:55:00|15665|15655|15648|15638|15688|15678|15642|15632|7730
1634522400000|2021-10-18 02:00:00|15649|15639|15690|15680|15706|15696|15617|15607|8553
1634522700000|2021-10-18 02:05:00|15694|15684|15643|15633|15700|15690|15623|15613|11961
1634523000000|2021-10-18 02:10:00|15642|15632|15624|15614|15643|15633|15611|15601|5666
1634523300000|2021-10-18 02:15:00|15625|15615|15660|15650|15667|15657|15610|15600|5085
1634523600000|2021-10-18 02:20:00|15659|15649|15648|15638|15659|15649|15626|15616|4166
1634523900000|2021-10-18 02:25:00|15647|15637|15614|15604|15661|15651|15611|15601|3478
1634524200000|2021-10-18 02:30:00|15615|15605|15600|15590|15617|15607|15574|15564|8437
1634524500000|2021-10-18 02:35:00|15601|15591|15595|15585|15607|15597|15572|15562|3057
1634524800000|2021-10-18 02:40:00|15594|15584|15594|15584|15603|15593|15564|15554|4497
1634525100000|2021-10-18 02:45:00|15592|15582|15611|15601|15616|15606|15583|15573|3042
1634525400000|2021-10-18 02:50:00|15612|15602|15645|15635|15645|15635|15606|15596|3269
1634525700000|2021-10-18 02:55:00|15644|15634|15638|15628|15655|15645|15629|15619|2977
1634526000000|2021-10-18 03:00:00|15642|15632|15658|15648|15659|15649|15623|15613|3614
1634526300000|2021-10-18 03:05:00|15655|15645|15657|15647|15664|15654|15632|15622|3359
1634526600000|2021-10-18 03:10:00|15656|15646|15623|15613|15657|15647|15616|15606|2133
1634526900000|2021-10-18 03:15:00|15622|15612|15612|15602|15636|15626|15611|15601|2044
1634527200000|2021-10-18 03:20:00|15611|15601|15609|15599|15623|15613|15600|15590|2305
1634527500000|2021-10-18 03:25:00|15607|15597|15619|15609|15625|15615|15598|15588|1727
1634527800000|2021-10-18 03:30:00|15620|15610|15621|15611|15621|15611|15611|15601|424
1634528100000|2021-10-18 03:35:00|15620|15610|15615|15605|15621|15611|15614|15604|553
1634528400000|2021-10-18 03:40:00|15614|15604|15618|15608|15618|15608|15606|15596|412
1634528700000|2021-10-18 03:45:00|15617|15607|15617|15607|15621|15611|15615|15605|291
1634529000000|2021-10-18 03:50:00|15616|15606|15612|15602|15619|15609|15612|15602|245
1634529300000|2021-10-18 03:55:00|15613|15603|15614|15604|15616|15606|15611|15601|197
1634529600000|2021-10-18 04:00:00|15615|15605|15608|15598|15616|15606|15607|15597|243
1634529900000|2021-10-18 04:05:00|15609|15599|15614|15604|15614|15604|15608|15598|177
1634530200000|2021-10-18 04:10:00|15615|15605|15610|15600|15618|15608|15610|15600|272
1634530500000|2021-10-18 04:15:00|15611|15601|15614|15604|15622|15612|15611|15601|345
1634530800000|2021-10-18 04:20:00|15616|15606|15610|15600|15618|15608|15609|15599|202
1634531100000|2021-10-18 04:25:00|15611|15601|15611|15601|15612|15602|15608|15598|181
1634531400000|2021-10-18 04:30:00|15612|15602|15615|15605|15615|15605|15611|15601|188
1634531700000|2021-10-18 04:35:00|15614|15604|15618|15608|15623|15613|15614|15604|304
1634532000000|2021-10-18 04:40:00|15619|15609|15623|15613|15623|15613|15617|15607|227
1634532300000|2021-10-18 04:45:00|15624|15614|15629|15619|15630|15620|15624|15614|218
1634532600000|2021-10-18 04:50:00|15630|15620|15635|15625|15635|15625|15629|15619|293
1634532900000|2021-10-18 04:55:00|15634|15624|15606|15596|15635|15625|15606|15596|1006
1634533200000|2021-10-18 05:00:00|15605|15595|15624|15614|15645|15635|15605|15595|3620
1634533500000|2021-10-18 05:05:00|15623|15613|15606|15596|15630|15620|15598|15588|3116
1634533800000|2021-10-18 05:10:00|15605|15595|15597|15587|15614|15604|15587|15577|3293
1634534100000|2021-10-18 05:15:00|15599|15589|15583|15573|15612|15602|15582|15572|2525
1634534400000|2021-10-18 05:20:00|15582|15572|15599|15589|15610|15600|15577|15567|3820
1634534700000|2021-10-18 05:25:00|15596|15586|15592|15582|15597|15587|15582|15572|1903
1634535000000|2021-10-18 05:30:00|15591|15581|15612|15602|15617|15607|15580|15570|4445
1634535300000|2021-10-18 05:35:00|15611|15601|15597|15587|15611|15601|15588|15578|2582
1634535600000|2021-10-18 05:40:00|15598|15588|15586|15576|15601|15591|15579|15569|2214
1634535900000|2021-10-18 05:45:00|15585|15575|15569|15559|15588|15578|15565|15555|2200
1634536200000|2021-10-18 05:50:00|15568|15558|15535|15525|15581|15571|15534|15524|4978
1634536500000|2021-10-18 05:55:00|15536|15526|15558|15548|15562|15552|15532|15522|5434
1634536800000|2021-10-18 06:00:00|15557|15547|15596|15586|15604|15594|15548|15538|3075
1634537100000|2021-10-18 06:05:00|15594|15584|15588|15578|15596|15586|15579|15569|2305
1634537400000|2021-10-18 06:10:00|15589|15579|15604|15594|15605|15595|15570|15560|2447
1634537700000|2021-10-18 06:15:00|15608|15598|15605|15595|15612|15602|15595|15585|2079
1634538000000|2021-10-18 06:20:00|15604|15594|15618|15608|15618|15608|15601|15591|2147
1634538300000|2021-10-18 06:25:00|15619|15609|15592|15582|15619|15609|15591|15581|2250
1634538600000|2021-10-18 06:30:00|15593|15583|15606|15596|15609|15599|15588|15578|1454
1634538900000|2021-10-18 06:35:00|15605|15595|15606|15596|15614|15604|15601|15591|1301
1634539200000|2021-10-18 06:40:00|15607|15597|15575|15565|15611|15601|15571|15561|3482
1634539500000|2021-10-18 06:45:00|15578|15568|15594|15584|15601|15591|15578|15568|3926
1634539800000|2021-10-18 06:50:00|15593|15583|15621|15611|15623|15613|15593|15583|4340
1634540100000|2021-10-18 06:55:00|15622|15612|15622|15612|15638|15628|15622|15612|5811
1634540400000|2021-10-18 07:00:00|15624|15611|15628|15616|15636|15625|15617|15605|2735
1634540700000|2021-10-18 07:05:00|15627|15617|15632|15620|15632|15620|15623|15611|860
1634541000000|2021-10-18 07:10:00|15633|15621|15642|15631|15643|15632|15629|15617|920
1634541300000|2021-10-18 07:15:00|15641|15630|15632|15621|15644|15633|15631|15620|877
1634541600000|2021-10-18 07:20:00|15633|15622|15628|15616|15633|15622|15620|15608|622
1634541900000|2021-10-18 07:25:00|15629|15617|15642|15630|15642|15631|15628|15616|654
1634542200000|2021-10-18 07:30:00|15641|15629|15642|15630|15644|15633|15633|15622|597
1634542500000|2021-10-18 07:35:00|15644|15632|15649|15637|15653|15642|15642|15631|1089
1634542800000|2021-10-18 07:40:00|15648|15636|15656|15644|15660|15648|15646|15634|915
1634543100000|2021-10-18 07:45:00|15655|15645|15658|15646|15662|15651|15653|15641|808
1634543400000|2021-10-18 07:50:00|15659|15648|15667|15656|15670|15658|15657|15646|884
1634543700000|2021-10-18 07:55:00|15666|15655|15674|15662|15680|15668|15666|15655|696
1634544000000|2021-10-18 08:00:00|15675|15663|15687|15675|15688|15676|15674|15662|846
1634544300000|2021-10-18 08:05:00|15686|15676|15683|15672|15689|15676|15673|15661|1015
1634544600000|2021-10-18 08:10:00|15684|15671|15687|15675|15700|15688|15682|15671|1382
1634544900000|2021-10-18 08:15:00|15688|15676|15690|15678|15691|15680|15685|15673|1163
1634545200000|2021-10-18 08:20:00|15689|15680|15702|15690|15706|15695|15689|15680|977
1634545500000|2021-10-18 08:25:00|15703|15691|15682|15670|15706|15694|15680|15669|2127
1634545800000|2021-10-18 08:30:00|15692.8|15668.8|15695|15671|15696.8|15672.8|15690.1|15666.1|0
1634546100000|2021-10-18 08:35:00|15695.2|15671.2|15687.8|15663.8|15698.8|15674.8|15686.2|15662.2|748
1634546400000|2021-10-18 08:40:00|15685.9|15661.9|15686.2|15662.2|15691.8|15667.8|15680.4|15656.4|0
1634546700000|2021-10-18 08:45:00|15685.8|15661.8|15685.7|15661.7|15691.9|15667.9|15682.8|15658.8|0
1634547000000|2021-10-18 08:50:00|15686|15662|15684.1|15660.1|15686.2|15662.2|15678.7|15654.7|0
1634547300000|2021-10-18 08:55:00|15683.7|15659.7|15681.7|15657.7|15686.4|15662.4|15680.4|15656.4|0
1634547600000|2021-10-18 09:00:00|15681.9|15657.9|15682|15670|15688|15676|15679|15657.9|252
1634547900000|2021-10-18 09:05:00|15683|15671|15687|15675|15688|15676|15681|15670|173
1634548200000|2021-10-18 09:10:00|15686|15674|15686|15675|15686|15675|15684|15672|160
1634548500000|2021-10-18 09:15:00|15687|15674|15691|15679|15691|15680|15687|15674|164
1634548800000|2021-10-18 09:20:00|15690|15678|15696|15684|15696|15684|15690|15678|72
1634549100000|2021-10-18 09:25:00|15695|15685|15706|15695|15706|15695|15695|15685|99
1634549400000|2021-10-18 09:30:00|15707|15696|15698|15687|15707|15696|15697|15685|205
1634549700000|2021-10-18 09:35:00|15697|15686|15692|15680|15698|15687|15688|15677|473
1634550000000|2021-10-18 09:40:00|15691|15679|15696|15685|15697|15685|15691|15679|198
1634550300000|2021-10-18 09:45:00|15695|15684|15694|15682|15697|15686|15692|15681|79
1634550600000|2021-10-18 09:50:00|15693|15683|15695|15684|15699|15687|15693|15683|126
1634550900000|2021-10-18 09:55:00|15694|15683|15692|15681|15695|15683|15692|15681|150
1634551200000|2021-10-18 10:00:00|15693|15682|15698|15687|15698|15687|15692|15680|81
1634551500000|2021-10-18 10:05:00|15699|15686|15691|15680|15699|15688|15691|15680|61
1634551800000|2021-10-18 10:10:00|15692|15679|15680|15669|15693|15681|15679|15668|252
1634552100000|2021-10-18 10:15:00|15681|15668|15673|15662|15681|15668|15673|15661|429
1634552400000|2021-10-18 10:20:00|15674|15661|15677|15665|15678|15667|15673|15661|167
1634552700000|2021-10-18 10:25:00|15676|15664|15679|15668|15682|15671|15676|15664|32
1634553000000|2021-10-18 10:30:00|15680|15669|15684|15673|15687|15675|15679|15668|54
1634553300000|2021-10-18 10:35:00|15685|15672|15680|15669|15685|15672|15679|15668|70
1634553600000|2021-10-18 10:40:00|15681|15668|15683|15671|15686|15674|15679|15668|108
1634553900000|2021-10-18 10:45:00|15682|15670|15681|15669|15683|15670|15681|15669|10
1634554200000|2021-10-18 10:50:00|15680|15668|15681|15670|15681|15670|15679|15668|10
1634554500000|2021-10-18 10:55:00|15682|15671|15682|15671|15684|15673|15682|15670|29
1634554800000|2021-10-18 11:00:00|15683|15672|15685|15674|15685|15674|15683|15672|14
1634555100000|2021-10-18 11:05:00|15684|15673|15688|15676|15689|15677|15684|15672|39
1634555400000|2021-10-18 11:10:00|15687|15675|15687|15675|15688|15676|15682|15671|65
1634555700000|2021-10-18 11:15:00|15688|15676|15689|15677|15689|15678|15688|15675|10
1634556000000|2021-10-18 11:20:00|15688|15678|15692|15681|15692|15681|15688|15677|59
1634556300000|2021-10-18 11:25:00|15691|15680|15698|15687|15698|15687|15691|15680|61
1634556600000|2021-10-18 11:30:00|15699|15688|15691|15680|15699|15688|15690|15679|85
1634556900000|2021-10-18 11:35:00|15692|15679|15689|15678|15693|15682|15687|15676|82
1634557200000|2021-10-18 11:40:00|15690|15677|15689|15678|15693|15682|15689|15677|77
1634557500000|2021-10-18 11:45:00|15688|15677|15686|15675|15689|15678|15686|15674|44
1634557800000|2021-10-18 11:50:00|15685|15674|15686|15674|15686|15675|15684|15673|54
1634558100000|2021-10-18 11:55:00|15685|15673|15680|15669|15685|15673|15679|15668|130
1634558400000|2021-10-18 12:00:00|15679|15668|15674|15663|15679|15669|15665|15654|462
1634558700000|2021-10-18 12:05:00|15675|15662|15678|15667|15678|15667|15673|15662|53
1634559000000|2021-10-18 12:10:00|15677|15666|15674|15663|15678|15666|15673|15661|42
1634559300000|2021-10-18 12:15:00|15675|15664|15677|15666|15677|15666|15673|15661|70
1634559600000|2021-10-18 12:20:00|15678|15667|15673|15661|15681|15670|15672|15661|132
1634559900000|2021-10-18 12:25:00|15674|15662|15673|15661|15676|15665|15669|15658|89
1634560200000|2021-10-18 12:30:00|15672|15660|15674|15662|15674|15663|15669|15658|95
1634560500000|2021-10-18 12:35:00|15673|15661|15676|15665|15678|15666|15669|15658|49
1634560800000|2021-10-18 12:40:00|15675|15664|15674|15662|15677|15666|15672|15661|132
1634561100000|2021-10-18 12:45:00|15673|15661|15665|15653|15673|15661|15663|15652|205
1634561400000|2021-10-18 12:50:00|15666|15654|15657|15646|15666|15654|15657|15646|282
1634561700000|2021-10-18 12:55:00|15658|15647|15657|15646|15660|15649|15654|15643|194
1634562000000|2021-10-18 13:00:00|15658|15645|15651|15640|15660|15648|15651|15640|326
1634562300000|2021-10-18 13:05:00|15652|15641|15643|15631|15653|15642|15641|15630|720
1634562600000|2021-10-18 13:10:00|15642|15632|15644|15633|15646|15635|15642|15631|194
1634562900000|2021-10-18 13:15:00|15645|15634|15644|15633|15646|15634|15642|15631|355
1634563200000|2021-10-18 13:20:00|15645|15634|15645|15634|15646|15634|15643|15632|243
1634563500000|2021-10-18 13:25:00|15644|15633|15645|15634|15646|15635|15643|15632|441
1634563800000|2021-10-18 13:30:00|15644|15633|15652|15641|15659|15648|15639|15627|809
1634564100000|2021-10-18 13:35:00|15653|15640|15672|15661|15675|15664|15647|15636|501
1634564400000|2021-10-18 13:40:00|15673|15662|15679|15667|15687|15675|15666|15655|1014
1634564700000|2021-10-18 13:45:00|15680|15668|15688|15677|15689|15678|15674|15663|468
1634565000000|2021-10-18 13:50:00|15689|15678|15680|15669|15690|15678|15675|15664|292
1634565300000|2021-10-18 13:55:00|15679|15668|15683|15671|15687|15675|15678|15666|289
1634565600000|2021-10-18 14:00:00|15682|15672|15687|15676|15687|15676|15677|15666|160
1634565900000|2021-10-18 14:05:00|15688|15675|15690|15678|15690|15679|15682|15671|150
1634566200000|2021-10-18 14:10:00|15689|15679|15686|15675|15693|15682|15686|15675|351
1634566500000|2021-10-18 14:15:00|15685|15674|15677|15666|15687|15675|15673|15661|835
1634566800000|2021-10-18 14:20:00|15676|15665|15675|15664|15683|15671|15673|15661|368
1634567100000|2021-10-18 14:25:00|15676|15665|15674|15662|15680|15668|15673|15662|319
1634567400000|2021-10-18 14:30:00|15675|15664|15659|15647|15675|15664|15653|15641|878
1634567700000|2021-10-18 14:35:00|15660|15648|15671|15660|15671|15660|15659|15647|94
1634568000000|2021-10-18 14:40:00|15672|15661|15666|15655|15674|15663|15664|15653|279
1634568300000|2021-10-18 14:45:00|15667|15656|15667|15655|15670|15658|15666|15655|262
1634568600000|2021-10-18 14:50:00|15666|15656|15667|15655|15669|15657|15664|15653|346
1634568900000|2021-10-18 14:55:00|15666|15656|15665|15654|15668|15657|15664|15653|68
1634569200000|2021-10-18 15:00:00|15666|15655|15659|15648|15667|15656|15656|15645|248
1634569500000|2021-10-18 15:05:00|15660|15649|15661|15650|15668|15656|15658|15647|176
1634569800000|2021-10-18 15:10:00|15662|15649|15656|15644|15662|15651|15656|15644|353
1634570100000|2021-10-18 15:15:00|15655|15643|15662|15651|15662|15651|15653|15642|240
1634570400000|2021-10-18 15:20:00|15663|15650|15662|15651|15665|15654|15659|15648|254
1634570700000|2021-10-18 15:25:00|15661|15650|15655|15644|15662|15651|15654|15643|247
1634571000000|2021-10-18 15:30:00|15656|15645|15659|15647|15660|15649|15656|15645|113
1634571300000|2021-10-18 15:35:00|15660|15648|15670|15659|15671|15660|15660|15648|181
1634571600000|2021-10-18 15:40:00|15671|15658|15675|15663|15675|15663|15670|15658|189
1634571900000|2021-10-18 15:45:00|15674|15664|15675|15664|15678|15667|15674|15662|101
1634572200000|2021-10-18 15:50:00|15674|15663|15681|15670|15681|15670|15674|15663|78
1634572500000|2021-10-18 15:55:00|15680|15669|15668|15656|15682|15671|15667|15655|329
1634572800000|2021-10-18 16:00:00|15669|15657|15668|15657|15672|15661|15664|15653|141
1634573100000|2021-10-18 16:05:00|15669|15658|15668|15657|15669|15658|15668|15657|26
1634573400000|2021-10-18 16:10:00|15669|15658|15673|15662|15673|15662|15669|15658|20
1634573700000|2021-10-18 16:15:00|15674|15663|15680|15668|15680|15668|15673|15662|96
1634574000000|2021-10-18 16:20:00|15679|15669|15680|15668|15682|15670|15678|15667|87
1634574300000|2021-10-18 16:25:00|15679|15669|15679|15668|15681|15669|15678|15666|40
1634574600000|2021-10-18 16:30:00|15678|15667|15676|15665|15679|15667|15674|15663|35
1634574900000|2021-10-18 16:35:00|15677|15664|15676|15663|15677|15666|15675|15663|32
1634575200000|2021-10-18 16:40:00|15677|15664|15678|15666|15678|15666|15676|15664|13
1634575500000|2021-10-18 16:45:00|15677|15665|15673|15661|15678|15666|15671|15660|21
1634575800000|2021-10-18 16:50:00|15672|15662|15671|15660|15673|15662|15671|15659|21
1634576100000|2021-10-18 16:55:00|15672|15661|15674|15663|15675|15663|15672|15660|25
1634576400000|2021-10-18 17:00:00|15675|15664|15676|15664|15677|15665|15672|15661|79
1634576700000|2021-10-18 17:05:00|15675|15663|15674|15662|15675|15663|15671|15660|77
1634577000000|2021-10-18 17:10:00|15673|15663|15676|15664|15676|15665|15671|15660|89
1634577300000|2021-10-18 17:15:00|15677|15665|15679|15668|15679|15668|15676|15665|53
1634577600000|2021-10-18 17:20:00|15680|15667|15677|15666|15680|15668|15677|15666|25
1634577900000|2021-10-18 17:25:00|15676|15665|15676|15664|15678|15667|15675|15664|72
1634578200000|2021-10-18 17:30:00|15675|15665|15673|15662|15676|15665|15673|15662|22
1634578500000|2021-10-18 17:35:00|15672|15661|15671|15659|15672|15661|15670|15659|25
1634578800000|2021-10-18 17:40:00|15670|15658|15671|15659|15671|15659|15668|15657|21
1634579100000|2021-10-18 17:45:00|15670|15660|15669|15658|15671|15660|15667|15655|46
1634579400000|2021-10-18 17:50:00|15670|15657|15669|15657|15671|15659|15669|15657|22
1634579700000|2021-10-18 17:55:00|15668|15655|15669|15658|15669|15658|15667|15655|39
1634580000000|2021-10-18 18:00:00|15668|15657|15667|15656|15669|15657|15664|15652|79
1634580300000|2021-10-18 18:05:00|15666|15655|15667|15656|15668|15656|15665|15654|20
1634580600000|2021-10-18 18:10:00|15666|15655|15666|15654|15668|15656|15665|15654|17
1634580900000|2021-10-18 18:15:00|15667|15655|15667|15656|15668|15656|15666|15655|24
1634581200000|2021-10-18 18:20:00|15666|15655|15666|15655|15667|15656|15665|15654|50
1634581500000|2021-10-18 18:25:00|15665|15654|15665|15654|15666|15655|15662|15651|43
1634581800000|2021-10-18 18:30:00|15664|15653|15667|15656|15667|15656|15663|15652|30
1634582100000|2021-10-18 18:35:00|15668|15657|15667|15656|15669|15658|15667|15655|64
1634582400000|2021-10-18 18:40:00|15666|15655|15668.5|15658.5|15670|15659|15666|15655|53
1634582700000|2021-10-18 18:45:00|15668|15658|15665.5|15655.5|15668|15658|15663.5|15653.5|36
1634583000000|2021-10-18 18:50:00|15666|15656|15667.5|15657.5|15668.5|15658.5|15666|15656|53
1634583300000|2021-10-18 18:55:00|15668|15658|15667|15657|15668|15658|15666.5|15656.5|114
1634583600000|2021-10-18 19:00:00|15666.5|15656.5|15665.5|15655.5|15666.5|15656.5|15661.5|15651.5|77
1634583900000|2021-10-18 19:05:00|15664.5|15654.5|15666|15656|15666.5|15656.5|15664.5|15654.5|50
1634584200000|2021-10-18 19:10:00|15666.5|15656.5|15666|15656|15667.5|15657.5|15665|15655|153
1634584500000|2021-10-18 19:15:00|15665.5|15655.5|15666|15656|15666.5|15656.5|15664.5|15654.5|132
1634584800000|2021-10-18 19:20:00|15665.5|15655.5|15666.5|15656.5|15667|15657|15665.5|15655.5|129
1634585100000|2021-10-18 19:25:00|15666|15656|15662.5|15652.5|15666|15656|15661|15651|156
1634585400000|2021-10-18 19:30:00|15662|15652|15662.5|15652.5|15664.5|15654.5|15660.5|15650.5|115
1634585700000|2021-10-18 19:35:00|15663|15653|15664|15654|15664.5|15654.5|15662.5|15652.5|157
1634586000000|2021-10-18 19:40:00|15664.5|15654.5|15659.5|15649.5|15667.5|15657.5|15659.5|15649.5|221
1634586300000|2021-10-18 19:45:00|15659|15649|15663.5|15653.5|15664.5|15654.5|15659|15649|141
1634586600000|2021-10-18 19:50:00|15664|15654|15665.5|15655.5|15669|15659|15663.5|15653.5|360
1634586900000|2021-10-18 19:55:00|15666|15656|15660.5|15650.5|15667.5|15657.5|15660.5|15650.5|483
1634587200000|2021-10-18 20:00:00|15661|15651|15663|15653|15668.5|15658.5|15660|15650|276
1634587500000|2021-10-18 20:05:00|15662.5|15652.5|15663|15653|15664|15654|15660.5|15650.5|66
1634587800000|2021-10-18 20:10:00|15662.5|15652.5|15662.5|15652.5|15665|15655|15661|15651|30
1634588100000|2021-10-18 20:15:00|15663|15653|15665|15655|15665|15655|15663|15653|29
1634588400000|2021-10-18 20:20:00|15666|15656|15666|15656|15666.5|15656.5|15663.5|15653.5|34
1634588700000|2021-10-18 20:25:00|15666.5|15656.5|15666.5|15656.5|15666.5|15656.5|15664.5|15654.5|48
1634589000000|2021-10-18 20:30:00|15667|15657|15667|15657|15667|15657|15665.5|15655.5|18
1634589300000|2021-10-18 20:35:00|15667.5|15657.5|15667|15657|15667.5|15657.5|15667|15657|44
1634589600000|2021-10-18 20:40:00|15666|15656|15666|15656|15666|15656|15666|15656|51
1634589900000|2021-10-18 20:45:00|15666.5|15656.5|15661|15651|15666.5|15656.5|15661|15651|77
1634590200000|2021-10-18 20:50:00|15661.5|15651.5|15661|15651|15661.5|15651.5|15660.5|15650.5|43
1634590500000|2021-10-18 20:55:00|15660.5|15650.5|15664.5|15654.5|15665.5|15655.5|15655.5|15645.5|116
1634590800000|2021-10-18 21:00:00|15663.5|15653.5|15662.5|15652.5|15666|15656|15661.5|15651.5|4
1634591100000|2021-10-18 21:05:00|15660|15650|15660.5|15650.5|15662.5|15652.5|15660|15650|2
1634591700000|2021-10-18 21:15:00|15672.9|15648.9|15673.1|15649.1|15673.8|15649.8|15672.9|15648.9|0
1634592000000|2021-10-18 21:20:00|15673|15649|15673|15649|15673.6|15649.6|15672.8|15648.8|0
1634592300000|2021-10-18 21:25:00|15672.9|15648.9|15674.3|15650.3|15674.3|15650.3|15672.9|15648.9|0
1634592900000|2021-10-18 21:35:00|15674.5|15650.5|15674.3|15650.3|15674.7|15650.7|15674.1|15650.1|0
1634593200000|2021-10-18 21:40:00|15674.1|15650.1|15674.5|15650.5|15674.7|15650.7|15674|15650|0
1634593500000|2021-10-18 21:45:00|15674.3|15650.3|15674|15650|15674.3|15650.3|15674|15650|0
1634593800000|2021-10-18 21:50:00|15674.1|15650.1|15672.9|15648.9|15674.3|15650.3|15672.9|15648.9|0
1634594100000|2021-10-18 21:55:00|15672.5|15648.5|15673.5|15649.5|15673.7|15649.7|15672.1|15648.1|0
1634594400000|2021-10-18 22:00:00|15671.1|15647.1|15670.7|15646.7|15673.9|15649.9|15670.7|15646.7|0
1634594700000|2021-10-18 22:05:00|15671.4|15647.4|15677.3|15653.3|15678|15654|15670.7|15646.7|0
1634595000000|2021-10-18 22:10:00|15678|15654|15675.9|15651.9|15678.7|15654.7|15675.9|15651.9|0
1634595300000|2021-10-18 22:15:00|15676.6|15652.6|15673.1|15649.1|15676.6|15652.6|15673.1|15649.1|0
1634595600000|2021-10-18 22:20:00|15673.4|15649.4|15671.7|15647.7|15673.8|15649.8|15671|15647|0
1634595900000|2021-10-18 22:25:00|15671|15647|15673.9|15649.9|15675.3|15651.3|15671|15647|0
1634596200000|2021-10-18 22:30:00|15674.6|15650.6|15674.6|15650.6|15676|15652|15673.9|15649.9|0
1634596500000|2021-10-18 22:35:00|15673.9|15649.9|15672.6|15648.6|15674|15650|15671.9|15647.9|0
1634596800000|2021-10-18 22:40:00|15672.9|15648.9|15670.5|15646.5|15673.3|15649.3|15669.8|15645.8|0
1634597100000|2021-10-18 22:45:00|15671.2|15647.2|15671.2|15647.2|15671.2|15647.2|15669.8|15645.8|0
1634597400000|2021-10-18 22:50:00|15671.9|15647.9|15672.5|15648.5|15674|15650|15671.9|15647.9|0
1634597700000|2021-10-18 22:55:00|15676.4|15652.4|15674.6|15650.6|15676.4|15652.4|15673.7|15649.7|0
1634598000000|2021-10-18 23:00:00|15676|15652|15678.1|15654.1|15678.8|15654.8|15675.3|15651.3|0
1634598300000|2021-10-18 23:05:00|15677.7|15653.7|15674.6|15650.6|15678.1|15654.1|15674.6|15650.6|0
1634598600000|2021-10-18 23:10:00|15675.3|15651.3|15676.7|15652.7|15678.1|15654.1|15675.3|15651.3|0
1634598900000|2021-10-18 23:15:00|15676.3|15652.3|15674.5|15650.5|15676.7|15652.7|15671.7|15647.7|0
1634599200000|2021-10-18 23:20:00|15673.8|15649.8|15675.2|15651.2|15675.9|15651.9|15673.1|15649.1|0
1634599500000|2021-10-18 23:25:00|15674.5|15650.5|15675.9|15651.9|15676.6|15652.6|15673.1|15649.1|0
1634599800000|2021-10-18 23:30:00|15677.3|15653.3|15680.1|15656.1|15682.2|15658.2|15677.3|15653.3|0
1634600100000|2021-10-18 23:35:00|15680.4|15656.4|15680.1|15656.1|15680.8|15656.8|15679.4|15655.4|0
1634600400000|2021-10-18 23:40:00|15679.4|15655.4|15685.9|15661.9|15688.5|15664.5|15679.4|15655.4|0
1634600700000|2021-10-18 23:45:00|15685.2|15661.2|15684.5|15660.5|15685.9|15661.9|15682.9|15658.9|0
1634601000000|2021-10-18 23:50:00|15684.8|15660.8|15685.2|15661.2|15687.3|15663.3|15683.1|15659.1|0
1634601300000|2021-10-18 23:55:00|15684.5|15660.5|15685.2|15661.2|15685.9|15661.9|15683.8|15659.8|0
1634601600000|2021-10-19 00:00:00|15685.9|15661.9|15689.4|15665.4|15690.8|15666.8|15684.5|15660.5|0
1634601900000|2021-10-19 00:05:00|15688.7|15664.7|15687.4|15663.4|15688.8|15664.8|15685.9|15661.9|0
1634602200000|2021-10-19 00:10:00|15687.8|15663.8|15689|15665|15689.7|15665.7|15687.4|15663.4|0
1634602500000|2021-10-19 00:15:00|15689.7|15665.7|15699.9|15675.9|15703.3|15679.3|15688.3|15664.3|0
1634602800000|2021-10-19 00:20:00|15700.3|15676.3|15695.3|15671.3|15702.5|15678.5|15693.6|15669.6|0
1634603100000|2021-10-19 00:25:00|15695.1|15671.1|15690.5|15666.5|15695.3|15671.3|15688.5|15664.5|0
1634603400000|2021-10-19 00:30:00|15691.4|15667.4|15693.3|15669.3|15694.8|15670.8|15691.4|15667.4|0
1634603700000|2021-10-19 00:35:00|15693.6|15669.6|15670.5|15646.5|15693.6|15669.6|15670.5|15646.5|0
1634604000000|2021-10-19 00:40:00|15671.5|15647.5|15671.7|15647.7|15671.8|15647.8|15664.7|15640.7|0
1634604300000|2021-10-19 00:45:00|15671.6|15647.6|15672.3|15648.3|15674.4|15650.4|15664.4|15640.4|0
1634604600000|2021-10-19 00:50:00|15672.8|15648.8|15671.3|15647.3|15672.8|15648.8|15669.3|15645.3|0
1634604900000|2021-10-19 00:55:00|15671|15647|15674|15650|15682.5|15658.5|15667.7|15643.7|0
1634605200000|2021-10-19 01:00:00|15671.2|15661.2|15676.2|15666.2|15688.2|15678.2|15670.2|15660.2|1257
1634605500000|2021-10-19 01:05:00|15677.2|15667.2|15686.2|15676.2|15690.2|15680.2|15669.2|15659.2|921
1634605800000|2021-10-19 01:10:00|15687.2|15677.2|15686.2|15676.2|15708.2|15698.2|15686.2|15676.2|1060
1634606100000|2021-10-19 01:15:00|15688.2|15678.2|15655.2|15645.2|15697.2|15687.2|15635.2|15625.2|4221
1634606400000|2021-10-19 01:20:00|15656.2|15646.2|15632.2|15622.2|15669.2|15659.2|15614.2|15604.2|2379
1634606700000|2021-10-19 01:25:00|15637.2|15627.2|15681.2|15671.2|15703.2|15693.2|15637.2|15627.2|3304
1634607000000|2021-10-19 01:30:00|15693.2|15683.2|15765.2|15755.2|15772.2|15762.2|15668.2|15658.2|22418
1634607300000|2021-10-19 01:35:00|15764.2|15754.2|15769.2|15759.2|15784.2|15774.2|15732.2|15722.2|13051
1634607600000|2021-10-19 01:40:00|15770.2|15760.2|15800.2|15790.2|15812.2|15802.2|15744.2|15734.2|9557
1634607900000|2021-10-19 01:45:00|15801.2|15791.2|15779.2|15769.2|15808.2|15798.2|15778.2|15768.2|10415
1634608200000|2021-10-19 01:50:00|15778.2|15768.2|15805.2|15795.2|15807.2|15797.2|15770.2|15760.2|6368
1634608500000|2021-10-19 01:55:00|15804.2|15794.2|15805.2|15795.2|15820.2|15810.2|15793.2|15783.2|7661
1634608800000|2021-10-19 02:00:00|15804.2|15794.2|15837.2|15827.2|15850.2|15840.2|15796.2|15786.2|9055
1634609100000|2021-10-19 02:05:00|15839.2|15829.2|15834.2|15824.2|15867.2|15857.2|15833.2|15823.2|7833
1634609400000|2021-10-19 02:10:00|15833.2|15823.2|15820.2|15810.2|15840.2|15830.2|15803.2|15793.2|4902
1634609700000|2021-10-19 02:15:00|15822.2|15812.2|15841.2|15831.2|15848.2|15838.2|15822.2|15812.2|2604
1634610000000|2021-10-19 02:20:00|15840.2|15830.2|15847.2|15837.2|15855.2|15845.2|15828.2|15818.2|3967
1634610300000|2021-10-19 02:25:00|15848.2|15838.2|15829.2|15819.2|15848.2|15838.2|15822.2|15812.2|3886
1634610600000|2021-10-19 02:30:00|15828.2|15818.2|15832.2|15822.2|15863.2|15853.2|15828.2|15818.2|4308
1634610900000|2021-10-19 02:35:00|15833.2|15823.2|15806.2|15796.2|15839.2|15829.2|15805.2|15795.2|2372
1634611200000|2021-10-19 02:40:00|15807.2|15797.2|15817.2|15807.2|15834.2|15824.2|15805.2|15795.2|2403
1634611500000|2021-10-19 02:45:00|15816.2|15806.2|15810.2|15800.2|15817.2|15807.2|15795.2|15785.2|2732
1634611800000|2021-10-19 02:50:00|15811.2|15801.2|15814.2|15804.2|15833.2|15823.2|15811.2|15801.2|1738
1634612100000|2021-10-19 02:55:00|15815.2|15805.2|15782.2|15772.2|15822.2|15812.2|15776.2|15766.2|3106
1634612400000|2021-10-19 03:00:00|15781.2|15771.2|15813.2|15803.2|15819.2|15809.2|15776.2|15766.2|2445
1634612700000|2021-10-19 03:05:00|15814.2|15804.2|15816.2|15806.2|15824.2|15814.2|15805.2|15795.2|1548
1634613000000|2021-10-19 03:10:00|15815.2|15805.2|15873.2|15863.2|15880.2|15870.2|15812.2|15802.2|7663
1634613300000|2021-10-19 03:15:00|15875.2|15865.2|15863.2|15853.2|15884.2|15874.2|15859.2|15849.2|4641
1634613600000|2021-10-19 03:20:00|15862.2|15852.2|15848.2|15838.2|15871.2|15861.2|15843.2|15833.2|2487
1634613900000|2021-10-19 03:25:00|15850.2|15840.2|15852.2|15842.2|15858.2|15848.2|15844.2|15834.2|1656
1634614200000|2021-10-19 03:30:00|15851.2|15841.2|15862.2|15852.2|15866.2|15856.2|15851.2|15841.2|462
1634614500000|2021-10-19 03:35:00|15861.2|15851.2|15862.2|15852.2|15866.2|15856.2|15859.2|15849.2|243
1634614800000|2021-10-19 03:40:00|15863.2|15853.2|15858.2|15848.2|15864.2|15854.2|15856.2|15846.2|353
1634615100000|2021-10-19 03:45:00|15857.2|15847.2|15851.2|15841.2|15859.2|15849.2|15849.2|15839.2|454
1634615400000|2021-10-19 03:50:00|15852.2|15842.2|15844.2|15834.2|15854.2|15844.2|15840.2|15830.2|558
1634615700000|2021-10-19 03:55:00|15845.2|15835.2|15852.2|15842.2|15854.2|15844.2|15845.2|15835.2|369
1634616000000|2021-10-19 04:00:00|15853.2|15843.2|15852.2|15842.2|15853.2|15843.2|15851.2|15841.2|125
1634616300000|2021-10-19 04:05:00|15851.2|15841.2|15852.2|15842.2|15853.2|15843.2|15849.2|15839.2|143
1634616600000|2021-10-19 04:10:00|15851.2|15841.2|15853.2|15843.2|15854.2|15844.2|15851.2|15841.2|266
1634616900000|2021-10-19 04:15:00|15852.2|15842.2|15850.2|15840.2|15853.2|15843.2|15849.2|15839.2|111
1634617200000|2021-10-19 04:20:00|15849.2|15839.2|15853.2|15843.2|15853.2|15843.2|15848.2|15838.2|164
1634617500000|2021-10-19 04:25:00|15854.2|15844.2|15858.2|15848.2|15859.2|15849.2|15854.2|15844.2|367
1634617800000|2021-10-19 04:30:00|15859.2|15849.2|15858.2|15848.2|15860.2|15850.2|15857.2|15847.2|471
1634618100000|2021-10-19 04:35:00|15859.2|15849.2|15848.2|15838.2|15860.2|15850.2|15846.2|15836.2|289
1634618400000|2021-10-19 04:40:00|15849.2|15839.2|15847.2|15837.2|15853.2|15843.2|15846.2|15836.2|121
1634618700000|2021-10-19 04:45:00|15846.2|15836.2|15845.2|15835.2|15847.2|15837.2|15844.2|15834.2|73
1634619000000|2021-10-19 04:50:00|15844.2|15834.2|15850.2|15840.2|15851.2|15841.2|15844.2|15834.2|303
1634619300000|2021-10-19 04:55:00|15851.2|15841.2|15844.2|15834.2|15851.2|15841.2|15842.2|15832.2|369
1634619600000|2021-10-19 05:00:00|15843.2|15833.2|15847.2|15837.2|15864.2|15854.2|15835.2|15825.2|5030
1634619900000|2021-10-19 05:05:00|15846.2|15836.2|15860.2|15850.2|15866.2|15856.2|15840.2|15830.2|2022
1634620200000|2021-10-19 05:10:00|15859.2|15849.2|15856.2|15846.2|15868.2|15858.2|15854.2|15844.2|2182
1634620500000|2021-10-19 05:15:00|15855.2|15845.2|15849.2|15839.2|15863.2|15853.2|15848.2|15838.2|1708
1634620800000|2021-10-19 05:20:00|15851.2|15841.2|15823.2|15813.2|15852.2|15842.2|15821.2|15811.2|2131
1634621100000|2021-10-19 05:25:00|15824.2|15814.2|15825.2|15815.2|15830.2|15820.2|15818.2|15808.2|1718
1634621400000|2021-10-19 05:30:00|15824.2|15814.2|15833.2|15823.2|15834.2|15824.2|15820.2|15810.2|3398
1634621700000|2021-10-19 05:35:00|15834.2|15824.2|15837.2|15827.2|15846.2|15836.2|15827.2|15817.2|2273
1634622000000|2021-10-19 05:40:00|15836.2|15826.2|15840.2|15830.2|15845.2|15835.2|15834.2|15824.2|2273
1634622300000|2021-10-19 05:45:00|15839.2|15829.2|15838.2|15828.2|15844.2|15834.2|15834.2|15824.2|2314
1634622600000|2021-10-19 05:50:00|15837.2|15827.2|15807.2|15797.2|15840.2|15830.2|15803.2|15793.2|2479
1634622900000|2021-10-19 05:55:00|15805.2|15795.2|15812.2|15802.2|15821.2|15811.2|15801.2|15791.2|2319
1634623200000|2021-10-19 06:00:00|15811.2|15801.2|15838.2|15828.2|15838.2|15828.2|15807.2|15797.2|1836
1634623500000|2021-10-19 06:05:00|15837.2|15827.2|15833.2|15823.2|15844.2|15834.2|15828.2|15818.2|2091
1634623800000|2021-10-19 06:10:00|15834.2|15824.2|15834.2|15824.2|15841.2|15831.2|15828.2|15818.2|1355
1634624100000|2021-10-19 06:15:00|15833.2|15823.2|15837.2|15827.2|15841.2|15831.2|15828.2|15818.2|1686
1634624400000|2021-10-19 06:20:00|15838.2|15828.2|15829.2|15819.2|15839.2|15829.2|15827.2|15817.2|1586
1634624700000|2021-10-19 06:25:00|15828.2|15818.2|15823.2|15813.2|15834.2|15824.2|15812.2|15802.2|1898
1634625000000|2021-10-19 06:30:00|15822.2|15812.2|15833.2|15823.2|15836.2|15826.2|15820.2|15810.2|1757
1634625300000|2021-10-19 06:35:00|15835.2|15825.2|15827.2|15817.2|15839.2|15829.2|15825.2|15815.2|1605
1634625600000|2021-10-19 06:40:00|15828.2|15818.2|15812.2|15802.2|15828.2|15818.2|15810.2|15800.2|2751
1634625900000|2021-10-19 06:45:00|15813.2|15803.2|15821.2|15811.2|15823.2|15813.2|15810.2|15800.2|3761
1634626200000|2021-10-19 06:50:00|15820.2|15810.2|15813.2|15803.2|15828.2|15818.2|15813.2|15803.2|4801
1634626500000|2021-10-19 06:55:00|15814.2|15804.2|15813.2|15803.2|15816.2|15806.2|15806.2|15796.2|5226
1634626800000|2021-10-19 07:00:00|15812.2|15801.2|15823.2|15812.2|15823.2|15812.2|15803.2|15791.2|1742
1634627100000|2021-10-19 07:05:00|15822.2|15811.2|15814.2|15802.2|15822.2|15811.2|15813.2|15801.2|1336
1634627400000|2021-10-19 07:10:00|15813.2|15801.2|15801.2|15790.2|15813.2|15802.2|15799.2|15787.2|1496
1634627700000|2021-10-19 07:15:00|15802.2|15791.2|15809.2|15797.2|15813.2|15802.2|15797.2|15785.2|984
1634628000000|2021-10-19 07:20:00|15808.2|15798.2|15803.2|15791.2|15809.2|15798.2|15799.2|15787.2|454
1634628300000|2021-10-19 07:25:00|15804.2|15792.2|15808.2|15797.2|15808.2|15797.2|15802.2|15791.2|267
1634628600000|2021-10-19 07:30:00|15807.2|15796.2|15803.2|15792.2|15811.2|15799.2|15801.2|15790.2|388
1634628900000|2021-10-19 07:35:00|15804.2|15793.2|15799.2|15788.2|15805.2|15794.2|15798.2|15787.2|425
1634629200000|2021-10-19 07:40:00|15798.2|15787.2|15804.2|15793.2|15804.2|15793.2|15795.2|15783.2|522
1634629500000|2021-10-19 07:45:00|15803.2|15791.2|15799.2|15787.2|15804.2|15793.2|15799.2|15787.2|229
1634629800000|2021-10-19 07:50:00|15798.2|15784.2|15807.2|15796.2|15811.2|15799.2|15795.2|15783.2|644
1634630100000|2021-10-19 07:55:00|15806.2|15795.2|15806.2|15794.2|15817.2|15805.2|15804.2|15793.2|616
1634630400000|2021-10-19 08:00:00|15807.2|15795.2|15805.2|15794.2|15811.2|15800.2|15805.2|15794.2|411
1634630700000|2021-10-19 08:05:00|15806.2|15795.2|15822.2|15810.2|15823.2|15812.2|15804.2|15793.2|543
1634631000000|2021-10-19 08:10:00|15823.2|15811.2|15822.2|15811.2|15824.2|15813.2|15818.2|15807.2|892
1634631300000|2021-10-19 08:15:00|15823.2|15812.2|15832.2|15821.2|15833.2|15822.2|15820.2|15809.2|716
1634631600000|2021-10-19 08:20:00|15833.2|15820.2|15824.2|15813.2|15833.2|15820.2|15814.2|15803.2|779
1634631900000|2021-10-19 08:25:00|15825.2|15811.2|15804.2|15792.2|15829.2|15817.2|15797.2|15786.2|1165
1634632200000|2021-10-19 08:30:00|15805.6|15781.6|15798.1|15774.1|15807.9|15783.9|15795.5|15771.5|0
1634632500000|2021-10-19 08:35:00|15799.1|15775.1|15796.8|15772.8|15801.3|15777.3|15795.5|15771.5|231
1634632800000|2021-10-19 08:40:00|15797.2|15773.2|15797.4|15773.4|15799.3|15775.3|15795.7|15771.7|0
1634633100000|2021-10-19 08:45:00|15797.1|15773.1|15800.3|15776.3|15803.2|15779.2|15795.4|15771.4|0
1634633400000|2021-10-19 08:50:00|15800.6|15776.6|15795.1|15771.1|15802|15778|15795.1|15771.1|0
1634633700000|2021-10-19 08:55:00|15794.1|15770.1|15800|15776|15802.2|15778.2|15794.1|15770.1|0
1634634000000|2021-10-19 09:00:00|15799.9|15775.9|15823.2|15810.2|15823.2|15812.2|15799.9|15775.9|352
1634634300000|2021-10-19 09:05:00|15822.2|15809.2|15817.2|15804.2|15822.2|15811.2|15816.2|15804.2|127
1634634600000|2021-10-19 09:10:00|15818.2|15805.2|15822.2|15810.2|15822.2|15810.2|15818.2|15805.2|88
1634634900000|2021-10-19 09:15:00|15823.2|15811.2|15823.2|15811.2|15828.2|15816.2|15823.2|15810.2|133
1634635200000|2021-10-19 09:20:00|15824.2|15812.2|15821.2|15809.2|15824.2|15812.2|15820.2|15808.2|66
1634635500000|2021-10-19 09:25:00|15822.2|15810.2|15823.2|15811.2|15823.2|15811.2|15819.2|15808.2|80
1634635800000|2021-10-19 09:30:00|15822.2|15812.2|15826.2|15814.2|15827.2|15815.2|15819.2|15808.2|101
1634636100000|2021-10-19 09:35:00|15827.2|15815.2|15826.2|15814.2|15827.2|15816.2|15824.2|15812.2|64
1634636400000|2021-10-19 09:40:00|15827.2|15815.2|15833.2|15822.2|15835.2|15823.2|15826.2|15815.2|367
1634636700000|2021-10-19 09:45:00|15832.2|15821.2|15833.2|15822.2|15834.2|15823.2|15832.2|15820.2|172
1634637000000|2021-10-19 09:50:00|15834.2|15821.2|15838.2|15826.2|15838.2|15827.2|15834.2|15821.2|111
1634637300000|2021-10-19 09:55:00|15837.2|15827.2|15841.2|15829.2|15841.2|15829.2|15834.2|15823.2|147
1634637600000|2021-10-19 10:00:00|15840.2|15830.2|15836.2|15825.2|15841.2|15830.2|15835.2|15824.2|94
1634637900000|2021-10-19 10:05:00|15835.2|15824.2|15832.2|15821.2|15836.2|15824.2|15832.2|15820.2|293
1634638200000|2021-10-19 10:10:00|15831.2|15820.2|15827.2|15816.2|15832.2|15821.2|15825.2|15814.2|179
1634638500000|2021-10-19 10:15:00|15828.2|15815.2|15822.2|15810.2|15828.2|15815.2|15821.2|15809.2|107
1634638800000|2021-10-19 10:20:00|15821.2|15809.2|15821.2|15809.2|15822.2|15810.2|15819.2|15807.2|92
1634639100000|2021-10-19 10:25:00|15822.2|15810.2|15828.2|15816.2|15828.2|15817.2|15821.2|15809.2|36
1634639400000|2021-10-19 10:30:00|15827.2|15817.2|15828.2|15817.2|15830.2|15818.2|15827.2|15816.2|43
1634639700000|2021-10-19 10:35:00|15827.2|15816.2|15828.2|15816.2|15829.2|15817.2|15826.2|15815.2|40
1634640000000|2021-10-19 10:40:00|15829.2|15817.2|15829.2|15818.2|15830.2|15819.2|15828.2|15816.2|12
1634640300000|2021-10-19 10:45:00|15830.2|15819.2|15831.2|15820.2|15831.2|15820.2|15830.2|15818.2|13
1634640600000|2021-10-19 10:50:00|15832.2|15819.2|15841.2|15829.2|15841.2|15829.2|15832.2|15819.2|108
1634640900000|2021-10-19 10:55:00|15840.2|15830.2|15835.2|15824.2|15842.2|15831.2|15833.2|15822.2|85
1634641200000|2021-10-19 11:00:00|15836.2|15823.2|15834.2|15823.2|15838.2|15827.2|15833.2|15822.2|56
1634641500000|2021-10-19 11:05:00|15833.2|15822.2|15830.2|15818.2|15833.2|15822.2|15829.2|15817.2|63
1634641800000|2021-10-19 11:10:00|15829.2|15817.2|15835.2|15823.2|15836.2|15824.2|15828.2|15817.2|24
1634642100000|2021-10-19 11:15:00|15836.2|15824.2|15838.2|15827.2|15840.2|15829.2|15832.2|15821.2|210
1634642400000|2021-10-19 11:20:00|15839.2|15828.2|15841.2|15829.2|15842.2|15830.2|15833.2|15822.2|131
1634642700000|2021-10-19 11:25:00|15842.2|15830.2|15843.2|15832.2|15845.2|15834.2|15841.2|15830.2|173
1634643000000|2021-10-19 11:30:00|15844.2|15831.2|15840.2|15829.2|15844.2|15833.2|15840.2|15828.2|144
1634643300000|2021-10-19 11:35:00|15839.2|15828.2|15839.2|15827.2|15839.2|15828.2|15833.2|15822.2|96
1634643600000|2021-10-19 11:40:00|15840.2|15828.2|15836.2|15825.2|15840.2|15829.2|15835.2|15823.2|93
1634643900000|2021-10-19 11:45:00|15835.2|15824.2|15834.2|15823.2|15839.2|15827.2|15832.2|15821.2|173
1634644200000|2021-10-19 11:50:00|15835.2|15822.2|15833.2|15822.2|15835.2|15822.2|15828.2|15817.2|65
1634644500000|2021-10-19 11:55:00|15832.2|15821.2|15832.2|15821.2|15833.2|15821.2|15830.2|15819.2|43
1634644800000|2021-10-19 12:00:00|15831.2|15820.2|15827.2|15816.2|15832.2|15821.2|15826.2|15815.2|144
1634645100000|2021-10-19 12:05:00|15828.2|15817.2|15825.2|15814.2|15828.2|15817.2|15825.2|15813.2|103
1634645400000|2021-10-19 12:10:00|15824.2|15813.2|15826.2|15815.2|15827.2|15816.2|15823.2|15812.2|80
1634645700000|2021-10-19 12:15:00|15825.2|15814.2|15830.2|15818.2|15830.2|15819.2|15823.2|15812.2|81
1634646000000|2021-10-19 12:20:00|15829.2|15817.2|15825.2|15813.2|15830.2|15818.2|15824.2|15813.2|74
1634646300000|2021-10-19 12:25:00|15824.2|15814.2|15821.2|15810.2|15827.2|15816.2|15821.2|15810.2|53
1634646600000|2021-10-19 12:30:00|15822.2|15811.2|15818.2|15807.2|15825.2|15814.2|15818.2|15807.2|68
1634646900000|2021-10-19 12:35:00|15819.2|15808.2|15819.2|15808.2|15820.2|15809.2|15816.2|15804.2|71
1634647200000|2021-10-19 12:40:00|15820.2|15809.2|15819.2|15808.2|15821.2|15810.2|15818.2|15806.2|90
1634647500000|2021-10-19 12:45:00|15818.2|15807.2|15820.2|15808.2|15821.2|15809.2|15816.2|15805.2|70
1634647800000|2021-10-19 12:50:00|15819.2|15809.2|15817.2|15805.2|15823.2|15811.2|15817.2|15805.2|39
1634648100000|2021-10-19 12:55:00|15816.2|15806.2|15816.2|15805.2|15817.2|15806.2|15812.2|15801.2|95
1634648400000|2021-10-19 13:00:00|15814.2|15803.2|15811.2|15800.2|15816.2|15804.2|15808.2|15797.2|179
1634648700000|2021-10-19 13:05:00|15810.2|15799.2|15810.2|15799.2|15812.2|15801.2|15807.2|15796.2|98
1634649000000|2021-10-19 13:10:00|15809.2|15798.2|15806.2|15795.2|15809.2|15798.2|15806.2|15795.2|37
1634649300000|2021-10-19 13:15:00|15807.2|15796.2|15814.2|15803.2|15814.2|15803.2|15806.2|15796.2|78
1634649600000|2021-10-19 13:20:00|15815.2|15802.2|15812.2|15800.2|15816.2|15805.2|15810.2|15799.2|97
1634649900000|2021-10-19 13:25:00|15813.2|15801.2|15811.2|15800.2|15814.2|15803.2|15809.2|15798.2|62
1634650200000|2021-10-19 13:30:00|15812.2|15801.2|15810.2|15798.2|15814.2|15803.2|15797.2|15786.2|777
1634650500000|2021-10-19 13:35:00|15809.2|15797.2|15811.2|15799.2|15817.2|15806.2|15802.2|15791.2|680
1634650800000|2021-10-19 13:40:00|15810.2|15800.2|15825.2|15814.2|15826.2|15815.2|15810.2|15798.2|723
1634651100000|2021-10-19 13:45:00|15826.2|15813.2|15831.2|15820.2|15838.2|15826.2|15824.2|15812.2|626
1634651400000|2021-10-19 13:50:00|15832.2|15819.2|15840.2|15828.2|15841.2|15829.2|15831.2|15819.2|439
1634651700000|2021-10-19 13:55:00|15839.2|15829.2|15837.2|15826.2|15842.2|15831.2|15830.2|15819.2|265
1634652000000|2021-10-19 14:00:00|15838.2|15827.2|15837.2|15825.2|15840.2|15829.2|15829.2|15818.2|203
1634652300000|2021-10-19 14:05:00|15836.2|15826.2|15833.2|15822.2|15837.2|15826.2|15830.2|15819.2|125
1634652600000|2021-10-19 14:10:00|15834.2|15821.2|15837.2|15825.2|15839.2|15828.2|15826.2|15815.2|267
1634652900000|2021-10-19 14:15:00|15838.2|15826.2|15841.2|15830.2|15842.2|15831.2|15833.2|15822.2|149
1634653200000|2021-10-19 14:20:00|15840.2|15829.2|15841.2|15830.2|15843.2|15831.2|15832.2|15821.2|276
1634653500000|2021-10-19 14:25:00|15840.2|15829.2|15858.2|15846.2|15858.2|15847.2|15840.2|15829.2|636
1634653800000|2021-10-19 14:30:00|15857.2|15847.2|15860.2|15849.2|15861.2|15850.2|15849.2|15837.2|376
1634654100000|2021-10-19 14:35:00|15861.2|15850.2|15855.2|15844.2|15861.2|15850.2|15852.2|15841.2|245
1634654400000|2021-10-19 14:40:00|15856.2|15845.2|15849.2|15837.2|15860.2|15849.2|15848.2|15836.2|300
1634654700000|2021-10-19 14:45:00|15850.2|15838.2|15855.2|15843.2|15857.2|15846.2|15848.2|15837.2|155
1634655000000|2021-10-19 14:50:00|15854.2|15844.2|15863.2|15852.2|15863.2|15852.2|15854.2|15844.2|262
1634655300000|2021-10-19 14:55:00|15864.2|15853.2|15865.2|15854.2|15866.2|15855.2|15862.2|15851.2|395
1634655600000|2021-10-19 15:00:00|15864.2|15853.2|15870.2|15859.2|15870.2|15859.2|15863.2|15851.2|339
1634655900000|2021-10-19 15:05:00|15871.2|15860.2|15875.2|15864.2|15876.2|15864.2|15870.2|15858.2|499
1634656200000|2021-10-19 15:10:00|15874.2|15863.2|15874.2|15863.2|15875.2|15864.2|15868.2|15857.2|199
1634656500000|2021-10-19 15:15:00|15875.2|15864.2|15871.2|15860.2|15876.2|15865.2|15869.2|15858.2|142
1634656800000|2021-10-19 15:20:00|15872.2|15861.2|15872.2|15861.2|15874.2|15863.2|15871.2|15860.2|92
1634657100000|2021-10-19 15:25:00|15873.2|15860.2|15872.2|15861.2|15875.2|15864.2|15869.2|15858.2|257
1634657400000|2021-10-19 15:30:00|15873.2|15862.2|15874.2|15863.2|15877.2|15866.2|15872.2|15861.2|254
1634657700000|2021-10-19 15:35:00|15875.2|15864.2|15873.2|15861.2|15876.2|15865.2|15872.2|15861.2|150
1634658000000|2021-10-19 15:40:00|15872.2|15862.2|15872.2|15861.2|15873.2|15862.2|15871.2|15860.2|91
1634658300000|2021-10-19 15:45:00|15873.2|15860.2|15872.2|15861.2|15876.2|15864.2|15871.2|15860.2|136
1634658600000|2021-10-19 15:50:00|15873.2|15860.2|15877.2|15865.2|15877.2|15866.2|15871.2|15860.2|318
1634658900000|2021-10-19 15:55:00|15876.2|15866.2|15877.2|15866.2|15883.2|15872.2|15876.2|15866.2|300
1634659200000|2021-10-19 16:00:00|15878.2|15867.2|15883.2|15871.2|15883.2|15872.2|15876.2|15865.2|193
1634659500000|2021-10-19 16:05:00|15882.2|15872.2|15877.2|15866.2|15883.2|15872.2|15877.2|15865.2|118
1634659800000|2021-10-19 16:10:00|15878.2|15867.2|15892.2|15880.2|15892.2|15881.2|15877.2|15866.2|277
1634660100000|2021-10-19 16:15:00|15891.2|15881.2|15883.2|15871.2|15892.2|15881.2|15883.2|15871.2|173
1634660400000|2021-10-19 16:20:00|15884.2|15872.2|15883.2|15871.2|15885.2|15874.2|15881.2|15869.2|101
1634660700000|2021-10-19 16:25:00|15882.2|15870.2|15883.2|15872.2|15883.2|15872.2|15881.2|15870.2|32
1634661000000|2021-10-19 16:30:00|15882.2|15871.2|15883.2|15872.2|15884.2|15873.2|15881.2|15870.2|95
1634661300000|2021-10-19 16:35:00|15884.2|15873.2|15889.2|15878.2|15890.2|15879.2|15883.2|15872.2|124
1634661600000|2021-10-19 16:40:00|15888.2|15877.2|15890.2|15878.2|15890.2|15879.2|15888.2|15877.2|48
1634661900000|2021-10-19 16:45:00|15889.2|15879.2|15887.2|15876.2|15891.2|15880.2|15887.2|15875.2|82
1634662200000|2021-10-19 16:50:00|15888.2|15875.2|15886.2|15875.2|15888.2|15877.2|15885.2|15874.2|29
1634662500000|2021-10-19 16:55:00|15887.2|15876.2|15890.2|15878.2|15890.2|15879.2|15886.2|15875.2|96
1634662800000|2021-10-19 17:00:00|15889.2|15879.2|15883.2|15872.2|15891.2|15880.2|15882.2|15871.2|208
1634663100000|2021-10-19 17:05:00|15882.2|15871.2|15885.2|15873.2|15886.2|15874.2|15882.2|15871.2|79
1634663400000|2021-10-19 17:10:00|15884.2|15874.2|15883.2|15871.2|15887.2|15875.2|15881.2|15870.2|140
1634663700000|2021-10-19 17:15:00|15882.2|15870.2|15884.2|15872.2|15885.2|15873.2|15880.2|15868.2|235
1634664000000|2021-10-19 17:20:00|15885.2|15873.2|15886.2|15875.2|15887.2|15876.2|15880.2|15868.2|343
1634664300000|2021-10-19 17:25:00|15885.2|15874.2|15889.2|15878.2|15890.2|15879.2|15885.2|15873.2|104
1634664600000|2021-10-19 17:30:00|15890.2|15879.2|15888.2|15876.2|15891.2|15879.2|15887.2|15876.2|76
1634664900000|2021-10-19 17:35:00|15887.2|15875.2|15888.2|15877.2|15889.2|15877.2|15886.2|15875.2|33
1634665200000|2021-10-19 17:40:00|15887.2|15876.2|15889.2|15878.2|15890.2|15878.2|15885.2|15873.2|73
1634665500000|2021-10-19 17:45:00|15890.2|15877.2|15889.2|15877.2|15890.2|15878.2|15887.2|15876.2|23
1634665800000|2021-10-19 17:50:00|15890.2|15878.2|15890.2|15878.2|15891.2|15879.2|15888.2|15877.2|53
1634666100000|2021-10-19 17:55:00|15889.2|15879.2|15891.2|15879.2|15891.2|15879.2|15889.2|15877.2|32
1634666400000|2021-10-19 18:00:00|15890.2|15878.2|15889.2|15877.2|15890.2|15879.2|15888.2|15877.2|69
1634666700000|2021-10-19 18:05:00|15888.2|15878.2|15887.2|15875.2|15889.2|15878.2|15885.2|15874.2|106
1634667000000|2021-10-19 18:10:00|15888.2|15876.2|15888.2|15877.2|15888.2|15877.2|15886.2|15874.2|145
1634667300000|2021-10-19 18:15:00|15887.2|15876.2|15884.2|15873.2|15887.2|15876.2|15883.2|15872.2|83
1634667600000|2021-10-19 18:20:00|15883.2|15872.2|15880.2|15868.2|15883.2|15872.2|15879.2|15868.2|103
1634667900000|2021-10-19 18:25:00|15879.2|15869.2|15876.2|15865.2|15881.2|15870.2|15875.2|15864.2|168
1634668200000|2021-10-19 18:30:00|15875.2|15864.2|15870.2|15859.2|15877.2|15865.2|15868.2|15856.2|235
1634668500000|2021-10-19 18:35:00|15869.2|15858.2|15869.2|15858.2|15870.2|15859.2|15867.2|15856.2|105
1634668800000|2021-10-19 18:40:00|15870.2|15859.2|15873.7|15863.7|15874.2|15863.7|15868.2|15857.2|124
1634669100000|2021-10-19 18:45:00|15872.7|15862.7|15873.7|15863.7|15873.7|15863.7|15870.2|15860.2|90
1634669400000|2021-10-19 18:50:00|15874.2|15864.2|15878.2|15868.2|15878.2|15868.2|15872.7|15862.7|73
1634669700000|2021-10-19 18:55:00|15878.7|15868.7|15882.7|15872.7|15883.7|15873.7|15877.7|15867.7|143
1634670000000|2021-10-19 19:00:00|15882.2|15872.2|15877.2|15867.2|15882.2|15872.2|15876.7|15866.7|90
1634670300000|2021-10-19 19:05:00|15877.7|15867.7|15878.7|15868.7|15878.7|15868.7|15877.7|15867.7|90
1634670600000|2021-10-19 19:10:00|15879.7|15869.7|15879.7|15869.7|15883.2|15873.2|15877.2|15867.2|205
1634670900000|2021-10-19 19:15:00|15879.2|15869.2|15885.7|15875.7|15885.7|15875.7|15877.7|15867.7|117
1634671200000|2021-10-19 19:20:00|15885.2|15875.2|15879.2|15869.2|15886.7|15876.7|15878.7|15868.7|130
1634671500000|2021-10-19 19:25:00|15878.7|15868.7|15882.7|15872.7|15882.7|15872.7|15878.2|15868.2|75
1634671800000|2021-10-19 19:30:00|15882.2|15872.2|15876.2|15866.2|15882.2|15872.2|15874.7|15864.7|130
1634672100000|2021-10-19 19:35:00|15876.7|15866.7|15877.2|15867.2|15881.7|15871.7|15876.2|15866.2|140
1634672400000|2021-10-19 19:40:00|15876.7|15866.7|15875.2|15865.2|15877.7|15867.7|15874.7|15864.7|87
1634672700000|2021-10-19 19:45:00|15874.7|15864.7|15876.7|15866.7|15877.7|15867.7|15873.7|15863.7|125
1634673000000|2021-10-19 19:50:00|15875.7|15865.7|15877.7|15867.7|15879.2|15869.2|15875.7|15865.7|186
1634673300000|2021-10-19 19:55:00|15877.2|15867.2|15881.2|15871.2|15884.2|15874.2|15874.7|15864.7|375
1634673600000|2021-10-19 20:00:00|15880.7|15870.7|15883.7|15873.7|15883.7|15873.7|15879.7|15869.7|87
1634673900000|2021-10-19 20:05:00|15884.2|15874.2|15882.7|15872.7|15884.2|15874.2|15881.7|15871.7|62
1634674200000|2021-10-19 20:10:00|15881.7|15871.7|15879.7|15869.7|15882.7|15872.7|15877.7|15867.7|92
1634674500000|2021-10-19 20:15:00|15880.2|15870.2|15882.2|15872.2|15882.2|15872.2|15879.7|15869.7|45
1634674800000|2021-10-19 20:20:00|15882.7|15872.7|15882.7|15872.7|15883.2|15873.2|15881.7|15871.7|16
1634675100000|2021-10-19 20:25:00|15883.2|15873.2|15884.2|15874.2|15884.7|15874.7|15882.7|15872.7|31
1634675400000|2021-10-19 20:30:00|15883.7|15873.7|15881.7|15871.7|15884.2|15874.2|15881.7|15871.7|45
1634675700000|2021-10-19 20:35:00|15882.2|15872.2|15880.2|15870.2|15882.2|15872.2|15880.2|15870.2|28
1634676000000|2021-10-19 20:40:00|15879.7|15869.7|15880.2|15870.2|15881.2|15871.2|15879.7|15869.7|38
1634676300000|2021-10-19 20:45:00|15879.7|15869.7|15877.2|15867.2|15881.7|15871.7|15877.2|15867.2|59
1634676600000|2021-10-19 20:50:00|15876.7|15866.7|15878.2|15868.2|15878.2|15868.2|15874.2|15864.2|95
1634676900000|2021-10-19 20:55:00|15877.7|15867.7|15871.2|15861.2|15878.7|15868.7|15871.2|15861.2|81
1634677200000|2021-10-19 21:00:00|15871.7|15861.7|15877.7|15867.7|15877.7|15867.7|15871.2|15861.2|10
1634677500000|2021-10-19 21:05:00|15878.2|15868.2|15876.2|15866.2|15878.7|15868.7|15876.2|15866.2|7
1634677800000|2021-10-19 21:10:00|15876.7|15866.7|15872.2|15862.2|15879.2|15869.2|15872.2|15862.2|22
1634678100000|2021-10-19 21:15:00|15883.8|15859.8|15883.5|15859.5|15883.9|15859.9|15883.5|15859.5|0
1634678400000|2021-10-19 21:20:00|15883.4|15859.4|15883.7|15859.7|15883.7|15859.7|15883.4|15859.4|0
1634678700000|2021-10-19 21:25:00|15883.8|15859.8|15884|15860|15884|15860|15883.8|15859.8|0
1634679000000|2021-10-19 21:30:00|15884.3|15860.3|15884.6|15860.6|15884.7|15860.7|15884.1|15860.1|0
1634679300000|2021-10-19 21:35:00|15884.4|15860.4|15884.1|15860.1|15885|15861|15883.9|15859.9|0
1634679600000|2021-10-19 21:40:00|15884|15860|15884.2|15860.2|15884.2|15860.2|15883.9|15859.9|0
1634679900000|2021-10-19 21:45:00|15884.1|15860.1|15884|15860|15884.7|15860.7|15883.9|15859.9|0
1634680200000|2021-10-19 21:50:00|15884.1|15860.1|15884.2|15860.2|15884.2|15860.2|15884|15860|0
1634680500000|2021-10-19 21:55:00|15884.1|15860.1|15885.1|15861.1|15885.2|15861.2|15884.1|15860.1|0
1634680800000|2021-10-19 22:00:00|15887.1|15863.1|15881.1|15857.1|15887.1|15863.1|15880.4|15856.4|0
1634681100000|2021-10-19 22:05:00|15881.6|15857.6|15880.2|15856.2|15881.6|15857.6|15879.5|15855.5|0
1634681400000|2021-10-19 22:10:00|15880.9|15856.9|15881.7|15857.7|15882.5|15858.5|15880.2|15856.2|0
1634681700000|2021-10-19 22:15:00|15882.5|15858.5|15878.7|15854.7|15882.5|15858.5|15877.3|15853.3|0
1634682000000|2021-10-19 22:20:00|15879.4|15855.4|15882.5|15858.5|15882.9|15858.9|15878.7|15854.7|0
1634682300000|2021-10-19 22:25:00|15882.9|15858.9|15880.1|15856.1|15882.9|15858.9|15879.4|15855.4|0
1634682600000|2021-10-19 22:30:00|15879.4|15855.4|15877.3|15853.3|15879.4|15855.4|15877.3|15853.3|0
1634682900000|2021-10-19 22:35:00|15875.9|15851.9|15877.1|15853.1|15879.9|15855.9|15875.7|15851.7|0
1634683200000|2021-10-19 22:40:00|15877.8|15853.8|15879.4|15855.4|15880.5|15856.5|15877|15853|0
1634683500000|2021-10-19 22:45:00|15879.1|15855.1|15878.4|15854.4|15879.8|15855.8|15877|15853|0
1634683800000|2021-10-19 22:50:00|15877.7|15853.7|15879.6|15855.6|15880.3|15856.3|15877.4|15853.4|0
1634684100000|2021-10-19 22:55:00|15880.3|15856.3|15879.5|15855.5|15882.4|15858.4|15879.5|15855.5|0
1634684400000|2021-10-19 23:00:00|15878.8|15854.8|15878.8|15854.8|15880.2|15856.2|15878.1|15854.1|0
1634684700000|2021-10-19 23:05:00|15878.1|15854.1|15880.2|15856.2|15880.9|15856.9|15877.4|15853.4|0
1634685000000|2021-10-19 23:10:00|15880.9|15856.9|15882.8|15858.8|15882.8|15858.8|15880.2|15856.2|0
1634685300000|2021-10-19 23:15:00|15883.5|15859.5|15881.4|15857.4|15884.9|15860.9|15881.4|15857.4|0
1634685600000|2021-10-19 23:20:00|15881.7|15857.7|15880.7|15856.7|15882.1|15858.1|15880.7|15856.7|0
1634685900000|2021-10-19 23:25:00|15880.3|15856.3|15887.4|15863.4|15887.4|15863.4|15879.3|15855.3|0
1634686200000|2021-10-19 23:30:00|15888.1|15864.1|15891.7|15867.7|15891.7|15867.7|15887.4|15863.4|0
1634686500000|2021-10-19 23:35:00|15892|15868|15899|15875|15899|15875|15892|15868|0
1634686800000|2021-10-19 23:40:00|15898.3|15874.3|15895.9|15871.9|15899|15875|15895.9|15871.9|0
1634687100000|2021-10-19 23:45:00|15895.6|15871.6|15900.6|15876.6|15901.4|15877.4|15894.5|15870.5|0
1634687400000|2021-10-19 23:50:00|15901.4|15877.4|15898.5|15874.5|15902.1|15878.1|15898.5|15874.5|0
1634687700000|2021-10-19 23:55:00|15898.9|15874.9|15899.5|15875.5|15900.9|15876.9|15898.5|15874.5|0
1634688000000|2021-10-20 00:00:00|15900.9|15876.9|15898.8|15874.8|15902.3|15878.3|15898.1|15874.1|0
1634688300000|2021-10-20 00:05:00|15898.4|15874.4|15892.5|15868.5|15899.8|15875.8|15891.1|15867.1|0
1634688600000|2021-10-20 00:10:00|15892.8|15868.8|15896|15872|15897.4|15873.4|15891.8|15867.8|0
1634688900000|2021-10-20 00:15:00|15896.7|15872.7|15889.5|15865.5|15899.8|15875.8|15888.6|15864.6|0
1634689200000|2021-10-20 00:20:00|15889.1|15865.1|15885.3|15861.3|15889.6|15865.6|15885.3|15861.3|0
1634689500000|2021-10-20 00:25:00|15885.8|15861.8|15887.9|15863.9|15890.9|15866.9|15883.3|15859.3|0
1634689800000|2021-10-20 00:30:00|15887.5|15863.5|15890|15866|15891|15867|15883.3|15859.3|0
1634690100000|2021-10-20 00:35:00|15890.5|15866.5|15892.3|15868.3|15894.4|15870.4|15889.7|15865.7|0
1634690400000|2021-10-20 00:40:00|15891.9|15867.9|15897.7|15873.7|15897.7|15873.7|15891.9|15867.9|0
1634690700000|2021-10-20 00:45:00|15897.3|15873.3|15893.1|15869.1|15900.4|15876.4|15892.3|15868.3|0
1634691000000|2021-10-20 00:50:00|15892.6|15868.6|15884.8|15860.8|15893.9|15869.9|15884.4|15860.4|0
1634691300000|2021-10-20 00:55:00|15884.4|15860.4|15880.5|15856.5|15885.8|15861.8|15880|15856|0
1634691600000|2021-10-20 01:00:00|15872.8|15862.8|15877.8|15867.8|15880.8|15870.8|15859.8|15849.8|2256
1634691900000|2021-10-20 01:05:00|15876.8|15866.8|15892.8|15882.8|15894.8|15884.8|15874.8|15864.8|1394
1634692200000|2021-10-20 01:10:00|15890.8|15880.8|15872.8|15862.8|15895.8|15885.8|15872.8|15862.8|942
1634692500000|2021-10-20 01:15:00|15868.8|15858.8|15886.8|15876.8|15894.8|15884.8|15855.8|15845.8|1979
1634692800000|2021-10-20 01:20:00|15888.8|15878.8|15891.8|15881.8|15905.8|15895.8|15876.8|15866.8|2107
1634693100000|2021-10-20 01:25:00|15892.8|15882.8|15942.8|15932.8|15973.8|15963.8|15889.8|15879.8|4650
1634693400000|2021-10-20 01:30:00|15931.8|15921.8|15959.8|15949.8|15998.8|15988.8|15911.8|15901.8|27975
1634693700000|2021-10-20 01:35:00|15958.8|15948.8|15911.8|15901.8|15960.8|15950.8|15884.8|15874.8|11086
1634694000000|2021-10-20 01:40:00|15910.8|15900.8|15860.8|15850.8|15919.8|15909.8|15858.8|15848.8|7982
1634694300000|2021-10-20 01:45:00|15859.8|15849.8|15845.8|15835.8|15861.8|15851.8|15816.8|15806.8|9351
1634694600000|2021-10-20 01:50:00|15844.8|15834.8|15829.8|15819.8|15860.8|15850.8|15827.8|15817.8|5202
1634694900000|2021-10-20 01:55:00|15830.8|15820.8|15805.8|15795.8|15832.8|15822.8|15786.8|15776.8|6840
1634695200000|2021-10-20 02:00:00|15808.8|15798.8|15818.8|15808.8|15822.8|15812.8|15782.8|15772.8|5560
1634695500000|2021-10-20 02:05:00|15820.8|15810.8|15814.8|15804.8|15834.8|15824.8|15803.8|15793.8|3262
1634695800000|2021-10-20 02:10:00|15813.8|15803.8|15783.8|15773.8|15813.8|15803.8|15775.8|15765.8|3387
1634696100000|2021-10-20 02:15:00|15782.8|15772.8|15775.8|15765.8|15784.8|15774.8|15752.8|15742.8|4677
1634696400000|2021-10-20 02:20:00|15776.8|15766.8|15781.8|15771.8|15790.8|15780.8|15767.8|15757.8|3738
1634696700000|2021-10-20 02:25:00|15780.8|15770.8|15800.8|15790.8|15802.8|15792.8|15756.8|15746.8|2958
1634697000000|2021-10-20 02:30:00|15799.8|15789.8|15767.8|15757.8|15800.8|15790.8|15753.8|15743.8|3542
1634697300000|2021-10-20 02:35:00|15766.8|15756.8|15772.8|15762.8|15786.8|15776.8|15751.8|15741.8|1930
1634697600000|2021-10-20 02:40:00|15771.8|15761.8|15773.8|15763.8|15788.8|15778.8|15767.8|15757.8|1794
1634697900000|2021-10-20 02:45:00|15772.8|15762.8|15790.8|15780.8|15796.8|15786.8|15765.8|15755.8|2293
1634698200000|2021-10-20 02:50:00|15789.8|15779.8|15798.8|15788.8|15813.8|15803.8|15786.8|15776.8|1897
1634698500000|2021-10-20 02:55:00|15799.8|15789.8|15786.8|15776.8|15802.8|15792.8|15784.8|15774.8|1685
1634698800000|2021-10-20 03:00:00|15785.8|15775.8|15802.8|15792.8|15807.8|15797.8|15784.8|15774.8|2820
1634699100000|2021-10-20 03:05:00|15804.8|15794.8|15809.8|15799.8|15814.8|15804.8|15798.8|15788.8|2097
1634699400000|2021-10-20 03:10:00|15810.8|15800.8|15832.8|15822.8|15864.8|15854.8|15810.8|15800.8|4157
1634699700000|2021-10-20 03:15:00|15833.8|15823.8|15855.8|15845.8|15858.8|15848.8|15827.8|15817.8|2362
1634700000000|2021-10-20 03:20:00|15856.8|15846.8|15841.8|15831.8|15859.8|15849.8|15838.8|15828.8|1843
1634700300000|2021-10-20 03:25:00|15840.8|15830.8|15840.8|15830.8|15851.8|15841.8|15836.8|15826.8|1954
1634700600000|2021-10-20 03:30:00|15843.8|15833.8|15849.8|15839.8|15851.8|15841.8|15834.8|15824.8|410
1634700900000|2021-10-20 03:35:00|15850.8|15840.8|15844.8|15834.8|15855.8|15845.8|15844.8|15834.8|201
1634701200000|2021-10-20 03:40:00|15843.8|15833.8|15834.8|15824.8|15843.8|15833.8|15832.8|15822.8|810
1634701500000|2021-10-20 03:45:00|15835.8|15825.8|15835.8|15825.8|15839.8|15829.8|15831.8|15821.8|333
1634701800000|2021-10-20 03:50:00|15834.8|15824.8|15836.8|15826.8|15836.8|15826.8|15831.8|15821.8|193
1634702100000|2021-10-20 03:55:00|15837.8|15827.8|15850.8|15840.8|15851.8|15841.8|15837.8|15827.8|595
1634702400000|2021-10-20 04:00:00|15849.8|15839.8|15847.8|15837.8|15851.8|15841.8|15846.8|15836.8|154
1634702700000|2021-10-20 04:05:00|15846.8|15836.8|15852.8|15842.8|15852.8|15842.8|15846.8|15836.8|247
1634703000000|2021-10-20 04:10:00|15851.8|15841.8|15849.8|15839.8|15852.8|15842.8|15845.8|15835.8|96
1634703300000|2021-10-20 04:15:00|15847.8|15837.8|15845.8|15835.8|15847.8|15837.8|15845.8|15835.8|129
1634703600000|2021-10-20 04:20:00|15844.8|15834.8|15837.8|15827.8|15844.8|15834.8|15835.8|15825.8|146
1634703900000|2021-10-20 04:25:00|15836.8|15826.8|15840.8|15830.8|15842.8|15832.8|15835.8|15825.8|184
1634704200000|2021-10-20 04:30:00|15839.8|15829.8|15845.8|15835.8|15845.8|15835.8|15837.8|15827.8|182
1634704500000|2021-10-20 04:35:00|15844.8|15834.8|15847.8|15837.8|15849.8|15839.8|15842.8|15832.8|97
1634704800000|2021-10-20 04:40:00|15846.8|15836.8|15845.8|15835.8|15846.8|15836.8|15843.8|15833.8|110
1634705100000|2021-10-20 04:45:00|15844.8|15834.8|15846.8|15836.8|15848.8|15838.8|15843.8|15833.8|130
1634705400000|2021-10-20 04:50:00|15847.8|15837.8|15850.8|15840.8|15851.8|15841.8|15846.8|15836.8|120
1634705700000|2021-10-20 04:55:00|15849.8|15839.8|15849.8|15839.8|15855.8|15845.8|15848.8|15838.8|360
1634706000000|2021-10-20 05:00:00|15848.8|15838.8|15816.8|15806.8|15854.8|15844.8|15813.8|15803.8|4884
1634706300000|2021-10-20 05:05:00|15817.8|15807.8|15815.8|15805.8|15828.8|15818.8|15813.8|15803.8|1469
1634706600000|2021-10-20 05:10:00|15814.8|15804.8|15833.8|15823.8|15835.8|15825.8|15804.8|15794.8|1691
1634706900000|2021-10-20 05:15:00|15832.8|15822.8|15816.8|15806.8|15840.8|15830.8|15816.8|15806.8|1606
1634707200000|2021-10-20 05:20:00|15817.8|15807.8|15802.8|15792.8|15820.8|15810.8|15798.8|15788.8|3069
1634707500000|2021-10-20 05:25:00|15803.8|15793.8|15797.8|15787.8|15811.8|15801.8|15796.8|15786.8|1828
1634707800000|2021-10-20 05:30:00|15799.8|15789.8|15790.8|15780.8|15799.8|15789.8|15786.8|15776.8|2508
1634708100000|2021-10-20 05:35:00|15789.8|15779.8|15809.8|15799.8|15815.8|15805.8|15786.8|15776.8|2078
1634708400000|2021-10-20 05:40:00|15810.8|15800.8|15809.8|15799.8|15819.8|15809.8|15801.8|15791.8|1590
1634708700000|2021-10-20 05:45:00|15810.8|15800.8|15824.8|15814.8|15829.8|15819.8|15810.8|15800.8|1598
1634709000000|2021-10-20 05:50:00|15825.8|15815.8|15799.8|15789.8|15825.8|15815.8|15798.8|15788.8|1433
1634709300000|2021-10-20 05:55:00|15801.8|15791.8|15815.8|15805.8|15817.8|15807.8|15791.8|15781.8|1600
1634709600000|2021-10-20 06:00:00|15814.8|15804.8|15794.8|15784.8|15815.8|15805.8|15785.8|15775.8|1771
1634709900000|2021-10-20 06:05:00|15793.8|15783.8|15802.8|15792.8|15805.8|15795.8|15789.8|15779.8|1982
1634710200000|2021-10-20 06:10:00|15803.8|15793.8|15817.8|15807.8|15821.8|15811.8|15799.8|15789.8|2894
1634710500000|2021-10-20 06:15:00|15816.8|15806.8|15823.8|15813.8|15827.8|15817.8|15813.8|15803.8|2139
1634710800000|2021-10-20 06:20:00|15825.8|15815.8|15813.8|15803.8|15829.8|15819.8|15812.8|15802.8|2042
1634711100000|2021-10-20 06:25:00|15812.8|15802.8|15806.8|15796.8|15816.8|15806.8|15803.8|15793.8|1753
1634711400000|2021-10-20 06:30:00|15805.8|15795.8|15829.8|15819.8|15833.8|15823.8|15793.8|15783.8|3296
1634711700000|2021-10-20 06:35:00|15830.8|15820.8|15816.8|15806.8|15830.8|15820.8|15815.8|15805.8|1402
1634712000000|2021-10-20 06:40:00|15815.8|15805.8|15809.8|15799.8|15820.8|15810.8|15806.8|15796.8|2176
1634712300000|2021-10-20 06:45:00|15807.8|15797.8|15814.8|15804.8|15817.8|15807.8|15802.8|15792.8|2824
1634712600000|2021-10-20 06:50:00|15815.8|15805.8|15817.8|15807.8|15819.8|15809.8|15809.8|15799.8|2973
1634712900000|2021-10-20 06:55:00|15818.8|15808.8|15809.8|15799.8|15821.8|15811.8|15806.8|15796.8|3304
1634713200000|2021-10-20 07:00:00|15810.2|15799.2|15828.2|15816.2|15829.2|15817.2|15806.2|15794.2|1459
1634713500000|2021-10-20 07:05:00|15829.2|15817.2|15819.2|15808.2|15829.2|15817.2|15816.2|15804.2|532
1634713800000|2021-10-20 07:10:00|15820.2|15809.2|15836.2|15824.2|15840.2|15829.2|15814.2|15802.2|1672
1634714100000|2021-10-20 07:15:00|15837.2|15825.2|15835.2|15824.2|15841.2|15829.2|15833.2|15821.2|470
1634714400000|2021-10-20 07:20:00|15834.2|15823.2|15834.2|15822.2|15836.2|15825.2|15829.2|15817.2|315
1634714700000|2021-10-20 07:25:00|15835.2|15823.2|15831.2|15820.2|15838.2|15827.2|15831.2|15820.2|389
1634715000000|2021-10-20 07:30:00|15832.2|15821.2|15831.2|15820.2|15836.2|15824.2|15824.2|15813.2|435
1634715300000|2021-10-20 07:35:00|15832.2|15821.2|15831.2|15819.2|15834.2|15823.2|15826.2|15814.2|334
1634715600000|2021-10-20 07:40:00|15832.2|15820.2|15834.2|15822.2|15835.2|15824.2|15828.2|15816.2|255
1634715900000|2021-10-20 07:45:00|15833.2|15823.2|15833.2|15822.2|15837.2|15826.2|15832.2|15821.2|408
1634716200000|2021-10-20 07:50:00|15834.2|15821.2|15838.2|15826.2|15838.2|15827.2|15832.2|15820.2|603
1634716500000|2021-10-20 07:55:00|15837.2|15825.2|15842.2|15830.2|15842.2|15831.2|15835.2|15823.2|553
1634716800000|2021-10-20 08:00:00|15843.2|15831.2|15854.2|15842.2|15855.2|15843.2|15843.2|15831.2|1301
1634717100000|2021-10-20 08:05:00|15853.2|15841.2|15858.2|15846.2|15861.2|15849.2|15852.2|15841.2|1165
1634717400000|2021-10-20 08:10:00|15857.2|15845.2|15861.2|15850.2|15861.2|15850.2|15853.2|15842.2|687
1634717700000|2021-10-20 08:15:00|15862.2|15851.2|15864.2|15853.2|15865.2|15853.2|15857.2|15846.2|822
1634718000000|2021-10-20 08:20:00|15863.2|15852.2|15854.2|15843.2|15864.2|15852.2|15851.2|15840.2|554
1634718300000|2021-10-20 08:25:00|15855.2|15845.2|15846.2|15833.2|15856.2|15845.2|15843.2|15832.2|1168
1634718600000|2021-10-20 08:30:00|15846.5|15822.5|15846.8|15822.8|15849.4|15825.4|15845.5|15821.5|0
1634718900000|2021-10-20 08:35:00|15846.3|15822.3|15850.4|15826.4|15854.7|15830.7|15845.9|15821.9|349
1634719200000|2021-10-20 08:40:00|15850.8|15826.8|15849.1|15825.1|15850.8|15826.8|15845.2|15821.2|0
1634719500000|2021-10-20 08:45:00|15848.8|15824.8|15855.8|15831.8|15856.1|15832.1|15848.8|15824.8|0
1634719800000|2021-10-20 08:50:00|15856.1|15832.1|15856.4|15832.4|15860.3|15836.3|15855.1|15831.1|0
1634720100000|2021-10-20 08:55:00|15855.9|15831.9|15858.3|15834.3|15860.4|15836.4|15855.1|15831.1|0
1634720400000|2021-10-20 09:00:00|15847.2|15835.2|15849.2|15836.2|15855.2|15844.2|15847.2|15835.2|219
1634720700000|2021-10-20 09:05:00|15850.2|15837.2|15853.2|15842.2|15854.2|15842.2|15850.2|15837.2|121
1634721000000|2021-10-20 09:10:00|15854.2|15841.2|15849.2|15838.2|15854.2|15841.2|15848.2|15837.2|109
1634721300000|2021-10-20 09:15:00|15848.2|15837.2|15850.2|15839.2|15853.2|15842.2|15847.2|15835.2|115
1634721600000|2021-10-20 09:20:00|15849.2|15838.2|15849.2|15838.2|15851.2|15839.2|15848.2|15837.2|17
1634721900000|2021-10-20 09:25:00|15850.2|15839.2|15852.2|15840.2|15855.2|15843.2|15848.2|15837.2|74
1634722200000|2021-10-20 09:30:00|15851.2|15841.2|15853.2|15842.2|15855.2|15844.2|15850.2|15839.2|221
1634722500000|2021-10-20 09:35:00|15857.2|15845.2|15857.2|15845.2|15858.2|15846.2|15854.2|15843.2|241
1634722800000|2021-10-20 09:40:00|15855.2|15844.2|15856.2|15844.2|15857.2|15845.2|15855.2|15843.2|76
1634723100000|2021-10-20 09:45:00|15857.2|15846.2|15856.2|15844.2|15857.2|15846.2|15855.2|15843.2|38
1634723400000|2021-10-20 09:50:00|15855.2|15845.2|15860.2|15849.2|15861.2|15850.2|15854.2|15843.2|152
1634723700000|2021-10-20 09:55:00|15859.2|15848.2|15858.2|15847.2|15862.2|15850.2|15858.2|15847.2|74
1634724000000|2021-10-20 10:00:00|15859.2|15846.2|15857.2|15846.2|15859.2|15847.2|15856.2|15845.2|215
1634724300000|2021-10-20 10:05:00|15858.2|15847.2|15857.2|15845.2|15858.2|15847.2|15856.2|15845.2|35
1634724600000|2021-10-20 10:10:00|15858.2|15846.2|15853.2|15842.2|15858.2|15846.2|15853.2|15841.2|197
1634724900000|2021-10-20 10:15:00|15854.2|15843.2|15853.2|15842.2|15854.2|15843.2|15851.2|15840.2|86
1634725200000|2021-10-20 10:20:00|15852.2|15841.2|15852.2|15841.2|15852.2|15842.2|15851.2|15839.2|50
1634725500000|2021-10-20 10:25:00|15853.2|15842.2|15856.2|15845.2|15857.2|15846.2|15853.2|15842.2|94
1634725800000|2021-10-20 10:30:00|15855.2|15844.2|15852.2|15841.2|15856.2|15845.2|15851.2|15840.2|123
1634726100000|2021-10-20 10:35:00|15851.2|15840.2|15850.2|15839.2|15852.2|15841.2|15850.2|15839.2|97
1634726400000|2021-10-20 10:40:00|15849.2|15838.2|15850.2|15839.2|15853.2|15842.2|15848.2|15836.2|344
1634726700000|2021-10-20 10:45:00|15851.2|15838.2|15853.2|15842.2|15856.2|15844.2|15850.2|15838.2|93
1634727000000|2021-10-20 10:50:00|15852.2|15841.2|15857.2|15846.2|15858.2|15846.2|15852.2|15841.2|46
1634727300000|2021-10-20 10:55:00|15858.2|15847.2|15858.2|15847.2|15859.2|15847.2|15855.2|15844.2|49
1634727600000|2021-10-20 11:00:00|15859.2|15848.2|15855.2|15844.2|15860.2|15849.2|15855.2|15844.2|122
1634727900000|2021-10-20 11:05:00|15856.2|15845.2|15848.2|15837.2|15858.2|15847.2|15848.2|15837.2|118
1634728200000|2021-10-20 11:10:00|15849.2|15836.2|15849.2|15837.2|15851.2|15840.2|15847.2|15836.2|95
1634728500000|2021-10-20 11:15:00|15850.2|15838.2|15849.2|15837.2|15855.2|15844.2|15849.2|15837.2|126
1634728800000|2021-10-20 11:20:00|15850.2|15838.2|15847.2|15836.2|15851.2|15840.2|15846.2|15834.2|61
1634729100000|2021-10-20 11:25:00|15848.2|15837.2|15843.2|15832.2|15849.2|15838.2|15843.2|15832.2|34
1634729400000|2021-10-20 11:30:00|15845.2|15831.2|15845.2|15834.2|15846.2|15835.2|15844.2|15831.2|38
1634729700000|2021-10-20 11:35:00|15844.2|15833.2|15841.2|15830.2|15846.2|15835.2|15841.2|15830.2|81
1634730000000|2021-10-20 11:40:00|15842.2|15831.2|15844.2|15832.2|15846.2|15835.2|15842.2|15831.2|56
1634730300000|2021-10-20 11:45:00|15845.2|15833.2|15842.2|15831.2|15846.2|15835.2|15841.2|15830.2|57
1634730600000|2021-10-20 11:50:00|15844.2|15832.2|15843.2|15832.2|15846.2|15834.2|15843.2|15831.2|45
1634730900000|2021-10-20 11:55:00|15842.2|15831.2|15840.2|15829.2|15847.2|15836.2|15840.2|15829.2|41
1634731200000|2021-10-20 12:00:00|15839.2|15828.2|15842.2|15831.2|15844.2|15832.2|15839.2|15828.2|94
1634731500000|2021-10-20 12:05:00|15844.2|15832.2|15849.2|15838.2|15849.2|15838.2|15843.2|15832.2|106
1634731800000|2021-10-20 12:10:00|15850.2|15839.2|15860.2|15849.2|15860.2|15849.2|15850.2|15838.2|100
1634732100000|2021-10-20 12:15:00|15859.2|15848.2|15856.2|15845.2|15860.2|15849.2|15855.2|15843.2|97
1634732400000|2021-10-20 12:20:00|15855.2|15844.2|15857.2|15845.2|15860.2|15848.2|15854.2|15843.2|96
1634732700000|2021-10-20 12:25:00|15858.2|15846.2|15861.2|15850.2|15861.2|15850.2|15856.2|15844.2|134
1634733000000|2021-10-20 12:30:00|15860.2|15849.2|15861.2|15849.2|15863.2|15852.2|15858.2|15847.2|200
1634733300000|2021-10-20 12:35:00|15860.2|15850.2|15860.2|15848.2|15862.2|15851.2|15857.2|15846.2|120
1634733600000|2021-10-20 12:40:00|15859.2|15849.2|15857.2|15846.2|15860.2|15849.2|15856.2|15845.2|19
1634733900000|2021-10-20 12:45:00|15856.2|15845.2|15858.2|15847.2|15859.2|15848.2|15855.2|15844.2|42
1634734200000|2021-10-20 12:50:00|15859.2|15848.2|15856.2|15844.2|15862.2|15851.2|15856.2|15844.2|81
1634734500000|2021-10-20 12:55:00|15855.2|15845.2|15861.2|15850.2|15865.2|15854.2|15855.2|15845.2|203
1634734800000|2021-10-20 13:00:00|15860.2|15849.2|15865.2|15854.2|15865.2|15854.2|15860.2|15849.2|213
1634735100000|2021-10-20 13:05:00|15864.2|15853.2|15874.2|15863.2|15874.2|15863.2|15864.2|15853.2|353
1634735400000|2021-10-20 13:10:00|15875.2|15862.2|15878.2|15867.2|15878.2|15867.2|15874.2|15862.2|357
1634735700000|2021-10-20 13:15:00|15877.2|15866.2|15878.2|15866.2|15879.2|15868.2|15876.2|15864.2|303
1634736000000|2021-10-20 13:20:00|15877.2|15865.2|15876.2|15865.2|15879.2|15868.2|15874.2|15862.2|149
1634736300000|2021-10-20 13:25:00|15875.2|15864.2|15866.2|15855.2|15875.2|15865.2|15866.2|15855.2|216
1634736600000|2021-10-20 13:30:00|15864.2|15854.2|15856.2|15844.2|15865.2|15854.2|15851.2|15840.2|593
1634736900000|2021-10-20 13:35:00|15857.2|15845.2|15852.2|15841.2|15859.2|15848.2|15851.2|15840.2|573
1634737200000|2021-10-20 13:40:00|15853.2|15840.2|15845.2|15833.2|15854.2|15843.2|15844.2|15833.2|278
1634737500000|2021-10-20 13:45:00|15846.2|15834.2|15839.2|15827.2|15847.2|15835.2|15838.2|15827.2|641
1634737800000|2021-10-20 13:50:00|15838.2|15828.2|15837.2|15826.2|15844.2|15832.2|15835.2|15824.2|431
1634738100000|2021-10-20 13:55:00|15838.2|15827.2|15839.2|15828.2|15841.2|15829.2|15837.2|15825.2|171
1634738400000|2021-10-20 14:00:00|15840.2|15827.2|15835.2|15824.2|15840.2|15827.2|15826.2|15815.2|516
1634738700000|2021-10-20 14:05:00|15834.2|15823.2|15835.2|15824.2|15835.2|15824.2|15829.2|15818.2|122
1634739000000|2021-10-20 14:10:00|15836.2|15825.2|15843.2|15832.2|15845.2|15834.2|15835.2|15824.2|183
1634739300000|2021-10-20 14:15:00|15844.2|15833.2|15845.2|15834.2|15846.2|15835.2|15842.2|15831.2|147
1634739600000|2021-10-20 14:20:00|15846.2|15835.2|15848.2|15837.2|15850.2|15839.2|15845.2|15834.2|174
1634739900000|2021-10-20 14:25:00|15847.2|15836.2|15856.2|15845.2|15856.2|15845.2|15844.2|15833.2|345
1634740200000|2021-10-20 14:30:00|15857.2|15846.2|15860.2|15848.2|15861.2|15850.2|15855.2|15843.2|232
1634740500000|2021-10-20 14:35:00|15859.2|15849.2|15854.2|15843.2|15860.2|15849.2|15854.2|15843.2|74
1634740800000|2021-10-20 14:40:00|15855.2|15842.2|15856.2|15845.2|15856.2|15845.2|15851.2|15840.2|141
1634741100000|2021-10-20 14:45:00|15857.2|15844.2|15857.2|15846.2|15860.2|15849.2|15855.2|15844.2|71
1634741400000|2021-10-20 14:50:00|15858.2|15847.2|15856.2|15844.2|15858.2|15847.2|15852.2|15841.2|107
1634741700000|2021-10-20 14:55:00|15857.2|15845.2|15852.2|15840.2|15860.2|15849.2|15851.2|15840.2|201
1634742000000|2021-10-20 15:00:00|15853.2|15841.2|15848.2|15837.2|15855.2|15844.2|15848.2|15837.2|86
1634742300000|2021-10-20 15:05:00|15849.2|15836.2|15854.2|15843.2|15855.2|15843.2|15849.2|15836.2|115
1634742600000|2021-10-20 15:10:00|15855.2|15842.2|15849.2|15837.2|15855.2|15842.2|15848.2|15836.2|52
1634742900000|2021-10-20 15:15:00|15848.2|15836.2|15847.2|15835.2|15849.2|15836.2|15844.2|15832.2|60
1634743200000|2021-10-20 15:20:00|15848.2|15836.2|15852.2|15840.2|15852.2|15840.2|15847.2|15836.2|103
1634743500000|2021-10-20 15:25:00|15853.2|15841.2|15853.2|15842.2|15854.2|15843.2|15849.2|15838.2|80
1634743800000|2021-10-20 15:30:00|15854.2|15843.2|15855.2|15843.2|15857.2|15845.2|15850.2|15839.2|128
1634744100000|2021-10-20 15:35:00|15856.2|15844.2|15854.2|15843.2|15856.2|15845.2|15852.2|15840.2|128
1634744400000|2021-10-20 15:40:00|15855.2|15844.2|15852.2|15840.2|15856.2|15845.2|15851.2|15839.2|112
1634744700000|2021-10-20 15:45:00|15851.2|15841.2|15860.2|15849.2|15860.2|15849.2|15851.2|15841.2|105
1634745000000|2021-10-20 15:50:00|15861.2|15850.2|15860.2|15849.2|15862.2|15851.2|15859.2|15847.2|108
1634745300000|2021-10-20 15:55:00|15861.2|15850.2|15861.2|15850.2|15862.2|15850.2|15858.2|15847.2|105
1634745600000|2021-10-20 16:00:00|15862.2|15851.2|15862.2|15851.2|15866.2|15854.2|15859.2|15847.2|305
1634745900000|2021-10-20 16:05:00|15861.2|15850.2|15857.2|15845.2|15863.2|15851.2|15856.2|15845.2|140
1634746200000|2021-10-20 16:10:00|15856.2|15846.2|15862.2|15850.2|15862.2|15851.2|15854.2|15843.2|162
1634746500000|2021-10-20 16:15:00|15861.2|15849.2|15863.2|15851.2|15864.2|15853.2|15861.2|15849.2|104
1634746800000|2021-10-20 16:20:00|15862.2|15852.2|15865.2|15853.2|15866.2|15854.2|15862.2|15851.2|49
1634747100000|2021-10-20 16:25:00|15864.2|15852.2|15864.2|15853.2|15867.2|15855.2|15862.2|15850.2|123
1634747400000|2021-10-20 16:30:00|15863.2|15852.2|15867.2|15856.2|15869.2|15858.2|15862.2|15851.2|108
1634747700000|2021-10-20 16:35:00|15866.2|15855.2|15865.2|15854.2|15866.2|15855.2|15863.2|15852.2|25
1634748000000|2021-10-20 16:40:00|15864.2|15853.2|15863.2|15852.2|15864.2|15853.2|15862.2|15851.2|21
1634748300000|2021-10-20 16:45:00|15864.2|15853.2|15866.2|15854.2|15866.2|15855.2|15863.2|15852.2|21
1634748600000|2021-10-20 16:50:00|15865.2|15855.2|15862.2|15851.2|15866.2|15855.2|15862.2|15851.2|29
1634748900000|2021-10-20 16:55:00|15861.2|15850.2|15862.2|15851.2|15863.2|15852.2|15861.2|15850.2|18
1634749200000|2021-10-20 17:00:00|15863.2|15850.2|15853.2|15841.2|15863.2|15851.2|15852.2|15840.2|107
1634749500000|2021-10-20 17:05:00|15854.2|15842.2|15845.2|15833.2|15855.2|15844.2|15845.2|15833.2|132
1634749800000|2021-10-20 17:10:00|15846.2|15834.2|15843.2|15831.2|15849.2|15838.2|15843.2|15831.2|223
1634750100000|2021-10-20 17:15:00|15844.2|15833.2|15840.2|15829.2|15846.2|15835.2|15840.2|15828.2|119
1634750400000|2021-10-20 17:20:00|15841.2|15828.2|15845.2|15833.2|15845.2|15834.2|15835.2|15823.2|193
1634750700000|2021-10-20 17:25:00|15844.2|15832.2|15848.2|15836.2|15848.2|15837.2|15843.2|15832.2|12
1634751000000|2021-10-20 17:30:00|15847.2|15837.2|15847.2|15836.2|15853.2|15841.2|15845.2|15834.2|48
1634751300000|2021-10-20 17:35:00|15848.2|15837.2|15850.2|15838.2|15852.2|15841.2|15847.2|15836.2|29
1634751600000|2021-10-20 17:40:00|15852.2|15839.2|15854.2|15842.2|15855.2|15843.2|15852.2|15838.2|46
1634751900000|2021-10-20 17:45:00|15853.2|15843.2|15854.2|15842.2|15855.2|15844.2|15851.2|15840.2|39
1634752200000|2021-10-20 17:50:00|15853.2|15843.2|15855.2|15843.2|15855.2|15843.2|15852.2|15841.2|12
1634752500000|2021-10-20 17:55:00|15854.2|15844.2|15856.2|15845.2|15857.2|15846.2|15853.2|15842.2|20
1634752800000|2021-10-20 18:00:00|15855.2|15844.2|15854.2|15843.2|15856.2|15845.2|15853.2|15841.2|64
1634753100000|2021-10-20 18:05:00|15853.2|15842.2|15852.2|15841.2|15854.2|15843.2|15851.2|15840.2|81
1634753400000|2021-10-20 18:10:00|15851.2|15840.2|15852.2|15840.2|15852.2|15841.2|15850.2|15839.2|59
1634753700000|2021-10-20 18:15:00|15853.2|15841.2|15849.2|15837.2|15853.2|15841.2|15849.2|15837.2|66
1634754000000|2021-10-20 18:20:00|15848.2|15838.2|15850.2|15838.2|15851.2|15840.2|15848.2|15837.2|37
1634754300000|2021-10-20 18:25:00|15849.2|15839.2|15852.2|15841.2|15852.2|15841.2|15849.2|15838.2|70
1634754600000|2021-10-20 18:30:00|15851.2|15840.2|15854.2|15842.2|15855.2|15844.2|15851.2|15840.2|81
1634754900000|2021-10-20 18:35:00|15853.2|15841.2|15853.2|15842.2|15854.2|15843.2|15851.2|15840.2|66
1634755200000|2021-10-20 18:40:00|15852.2|15841.2|15850.7|15840.7|15854.2|15843.2|15850.2|15839.2|42
1634755500000|2021-10-20 18:45:00|15851.2|15841.2|15849.2|15839.2|15851.7|15841.7|15848.7|15838.7|26
1634755800000|2021-10-20 18:50:00|15849.7|15839.7|15851.2|15841.2|15851.7|15841.7|15848.7|15838.7|71
1634756100000|2021-10-20 18:55:00|15851.7|15841.7|15850.2|15840.2|15852.7|15842.7|15849.7|15839.7|144
1634756400000|2021-10-20 19:00:00|15850.7|15840.7|15850.2|15840.2|15851.7|15841.7|15849.7|15839.7|38
1634756700000|2021-10-20 19:05:00|15850.7|15840.7|15850.7|15840.7|15851.2|15841.2|15850.7|15840.7|12
1634757000000|2021-10-20 19:10:00|15849.7|15839.7|15848.2|15838.2|15850.2|15840.2|15847.7|15837.7|75
1634757300000|2021-10-20 19:15:00|15847.7|15837.7|15844.2|15834.2|15847.7|15837.7|15842.7|15832.7|72
1634757600000|2021-10-20 19:20:00|15844.7|15834.7|15844.7|15834.7|15844.7|15834.7|15842.7|15832.7|64
1634757900000|2021-10-20 19:25:00|15845.2|15835.2|15842.7|15832.7|15845.2|15835.2|15842.7|15832.7|60
1634758200000|2021-10-20 19:30:00|15842.2|15832.2|15844.7|15834.7|15845.7|15835.7|15841.7|15831.7|50
1634758500000|2021-10-20 19:35:00|15844.2|15834.2|15843.2|15833.2|15845.7|15835.7|15842.2|15832.2|78
1634758800000|2021-10-20 19:40:00|15843.7|15833.7|15846.2|15836.2|15846.2|15836.2|15843.2|15833.2|152
1634759100000|2021-10-20 19:45:00|15846.7|15836.7|15845.7|15835.7|15848.2|15838.2|15844.7|15834.7|187
1634759400000|2021-10-20 19:50:00|15845.2|15835.2|15845.7|15835.7|15847.7|15837.7|15843.7|15833.7|274
1634759700000|2021-10-20 19:55:00|15845.2|15835.2|15848.2|15838.2|15849.2|15839.2|15840.2|15830.2|112
1634760000000|2021-10-20 20:00:00|15847.7|15837.7|15848.2|15838.2|15849.7|15839.7|15844.7|15834.7|197
1634760300000|2021-10-20 20:05:00|15849.7|15839.7|15848.2|15838.2|15850.7|15840.7|15848.2|15838.2|89
1634760600000|2021-10-20 20:10:00|15848.7|15838.7|15848.7|15838.7|15849.7|15839.7|15847.7|15837.7|20
1634760900000|2021-10-20 20:15:00|15849.2|15839.2|15849.2|15839.2|15849.7|15839.7|15848.2|15838.2|14
1634761200000|2021-10-20 20:20:00|15849.7|15839.7|15846.7|15836.7|15849.7|15839.7|15846.7|15836.7|21
1634761500000|2021-10-20 20:25:00|15846.2|15836.2|15846.2|15836.2|15847.2|15837.2|15846.2|15836.2|19
1634761800000|2021-10-20 20:30:00|15845.7|15835.7|15846.2|15836.2|15847.2|15837.2|15845.2|15835.2|22
1634762100000|2021-10-20 20:35:00|15845.7|15835.7|15846.2|15836.2|15846.2|15836.2|15845.7|15835.7|19
1634762400000|2021-10-20 20:40:00|15846.7|15836.7|15847.2|15837.2|15847.2|15837.2|15846.7|15836.7|50
1634762700000|2021-10-20 20:45:00|15846.7|15836.7|15848.2|15838.2|15849.7|15839.7|15846.7|15836.7|57
1634763000000|2021-10-20 20:50:00|15848.7|15838.7|15849.2|15839.2|15851.7|15841.7|15847.7|15837.7|73
1634763300000|2021-10-20 20:55:00|15848.2|15838.2|15848.2|15838.2|15849.7|15839.7|15847.7|15837.7|35
1634763600000|2021-10-20 21:00:00|15848.7|15838.7|15848.7|15838.7|15848.7|15838.7|15848.7|15838.7|1
1634763900000|2021-10-20 21:05:00|15849.2|15839.2|15849.2|15839.2|15849.2|15839.2|15849.2|15839.2|1
1634764200000|2021-10-20 21:10:00|15849.7|15839.7|15850.2|15840.2|15850.2|15840.2|15849.2|15839.2|5
1634764500000|2021-10-20 21:15:00|15854.1|15830.1|15853.2|15829.2|15854.1|15830.1|15852.8|15828.8|0
1634764800000|2021-10-20 21:20:00|15853.3|15829.3|15853.2|15829.2|15853.5|15829.5|15852.8|15828.8|0
1634765100000|2021-10-20 21:25:00|15853.3|15829.3|15851.8|15827.8|15853.3|15829.3|15850.7|15826.7|0
1634765400000|2021-10-20 21:30:00|15851.3|15827.3|15851.3|15827.3|15851.3|15827.3|15851|15827|0
1634765700000|2021-10-20 21:35:00|15850.7|15826.7|15850.3|15826.3|15850.7|15826.7|15850|15826|0
1634766000000|2021-10-20 21:40:00|15850.4|15826.4|15850.3|15826.3|15850.4|15826.4|15850.2|15826.2|0
1634766300000|2021-10-20 21:45:00|15850.4|15826.4|15850|15826|15850.6|15826.6|15850|15826|0
1634766600000|2021-10-20 21:50:00|15850.1|15826.1|15850.3|15826.3|15850.7|15826.7|15850.1|15826.1|0
1634766900000|2021-10-20 21:55:00|15850.4|15826.4|15850.3|15826.3|15850.4|15826.4|15850.3|15826.3|0
1634767200000|2021-10-20 22:00:00|15852|15828|15853|15829|15855.8|15831.8|15850.2|15826.2|0
1634767500000|2021-10-20 22:05:00|15852.7|15828.7|15850.9|15826.9|15853.4|15829.4|15850.9|15826.9|0
1634767800000|2021-10-20 22:10:00|15851.6|15827.6|15846|15822|15851.6|15827.6|15846|15822|0
1634768100000|2021-10-20 22:15:00|15845.3|15821.3|15850.2|15826.2|15850.2|15826.2|15845.3|15821.3|0
1634768400000|2021-10-20 22:20:00|15849.5|15825.5|15849.5|15825.5|15850.2|15826.2|15848.1|15824.1|0
1634768700000|2021-10-20 22:25:00|15850.2|15826.2|15848.1|15824.1|15850.2|15826.2|15847.4|15823.4|0
1634769000000|2021-10-20 22:30:00|15849.5|15825.5|15851.6|15827.6|15851.6|15827.6|15848.8|15824.8|0
1634769300000|2021-10-20 22:35:00|15852|15828|15851.6|15827.6|15853.7|15829.7|15850.2|15826.2|0
1634769600000|2021-10-20 22:40:00|15852|15828|15850.9|15826.9|15852.3|15828.3|15850.2|15826.2|0
1634769900000|2021-10-20 22:45:00|15851.6|15827.6|15850.9|15826.9|15851.6|15827.6|15850.6|15826.6|0
1634770200000|2021-10-20 22:50:00|15851.6|15827.6|15850.1|15826.1|15853.6|15829.6|15849.4|15825.4|0
1634770500000|2021-10-20 22:55:00|15850.8|15826.8|15850.1|15826.1|15851.5|15827.5|15849.4|15825.4|0
1634770800000|2021-10-20 23:00:00|15850.8|15826.8|15853.6|15829.6|15854.3|15830.3|15850.8|15826.8|0
1634771100000|2021-10-20 23:05:00|15854|15830|15852.2|15828.2|15854.3|15830.3|15851.5|15827.5|0
1634771400000|2021-10-20 23:10:00|15852.9|15828.9|15852.2|15828.2|15853.6|15829.6|15852.2|15828.2|0
1634771700000|2021-10-20 23:15:00|15851.9|15827.9|15847.2|15823.2|15852.2|15828.2|15846.8|15822.8|0
1634772000000|2021-10-20 23:20:00|15847.9|15823.9|15845|15821|15847.9|15823.9|15842.4|15818.4|0
1634772300000|2021-10-20 23:25:00|15844.3|15820.3|15845.7|15821.7|15846.4|15822.4|15843.6|15819.6|0
1634772600000|2021-10-20 23:30:00|15845|15821|15844.1|15820.1|15846.4|15822.4|15844.1|15820.1|0
1634772900000|2021-10-20 23:35:00|15844.8|15820.8|15844.8|15820.8|15846.2|15822.2|15843.4|15819.4|0
1634773200000|2021-10-20 23:40:00|15844.1|15820.1|15845.5|15821.5|15846.2|15822.2|15844.1|15820.1|0
1634773500000|2021-10-20 23:45:00|15845.2|15821.2|15840.7|15816.7|15845.5|15821.5|15840.4|15816.4|0
1634773800000|2021-10-20 23:50:00|15841.1|15817.1|15836.1|15812.1|15841.1|15817.1|15836.1|15812.1|0
1634774100000|2021-10-20 23:55:00|15836.4|15812.4|15836.1|15812.1|15838.9|15814.9|15836.1|15812.1|0
1634774400000|2021-10-21 00:00:00|15836.8|15812.8|15837.6|15813.6|15840.1|15816.1|15831.7|15807.7|0
1634774700000|2021-10-21 00:05:00|15838|15814|15838.8|15814.8|15839.9|15815.9|15837.3|15813.3|0
1634775000000|2021-10-21 00:10:00|15839.2|15815.2|15842|15818|15842|15818|15838.5|15814.5|0
1634775300000|2021-10-21 00:15:00|15841.3|15817.3|15836.3|15812.3|15842.9|15818.9|15831.5|15807.5|0
1634775600000|2021-10-21 00:20:00|15835.8|15811.8|15838.9|15814.9|15840.2|15816.2|15833.3|15809.3|0
1634775900000|2021-10-21 00:25:00|15838.5|15814.5|15836.4|15812.4|15839.2|15815.2|15834.6|15810.6|0
1634776200000|2021-10-21 00:30:00|15836.8|15812.8|15837.8|15813.8|15838.5|15814.5|15834.4|15810.4|0
1634776500000|2021-10-21 00:35:00|15837.4|15813.4|15846.7|15822.7|15848|15824|15837.4|15813.4|0
1634776800000|2021-10-21 00:40:00|15846.4|15822.4|15848.2|15824.2|15848.2|15824.2|15844.4|15820.4|0
1634777100000|2021-10-21 00:45:00|15848|15824|15848.6|15824.6|15849.7|15825.7|15846.6|15822.6|0
1634777400000|2021-10-21 00:50:00|15848.2|15824.2|15844.5|15820.5|15848.4|15824.4|15844.1|15820.1|0
1634777700000|2021-10-21 00:55:00|15845|15821|15847.5|15823.5|15848.3|15824.3|15843.2|15819.2|0
1634778000000|2021-10-21 01:00:00|15848|15824|15845.9|15835.9|15851.9|15841.9|15830.9|15820.9|1288
1634778300000|2021-10-21 01:05:00|15844.9|15834.9|15843.9|15833.9|15846.9|15836.9|15835.9|15825.9|602
1634778600000|2021-10-21 01:10:00|15842.9|15832.9|15846.9|15836.9|15859.9|15849.9|15840.9|15830.9|604
1634778900000|2021-10-21 01:15:00|15848.9|15838.9|15838.9|15828.9|15861.9|15851.9|15811.9|15801.9|1554
1634779200000|2021-10-21 01:20:00|15839.9|15829.9|15849.9|15839.9|15872.9|15862.9|15837.9|15827.9|1956
1634779500000|2021-10-21 01:25:00|15851.9|15841.9|15858.9|15848.9|15870.9|15860.9|15847.9|15837.9|1570
1634779800000|2021-10-21 01:30:00|15859.9|15849.9|15857.9|15847.9|15899.9|15889.9|15838.9|15828.9|15358
1634780100000|2021-10-21 01:35:00|15859.9|15849.9|15907.9|15897.9|15924.9|15914.9|15859.9|15849.9|11205
1634780400000|2021-10-21 01:40:00|15909.9|15899.9|15904.9|15894.9|15931.9|15921.9|15865.9|15855.9|8499
1634780700000|2021-10-21 01:45:00|15905.9|15895.9|15895.9|15885.9|15916.9|15906.9|15878.9|15868.9|6285
1634781000000|2021-10-21 01:50:00|15896.9|15886.9|15884.9|15874.9|15907.9|15897.9|15873.9|15863.9|5389
1634781300000|2021-10-21 01:55:00|15882.9|15872.9|15850.9|15840.9|15885.9|15875.9|15846.9|15836.9|3882
1634781600000|2021-10-21 02:00:00|15851.9|15841.9|15865.9|15855.9|15876.9|15866.9|15844.9|15834.9|3971
1634781900000|2021-10-21 02:05:00|15866.9|15856.9|15887.9|15877.9|15891.9|15881.9|15862.9|15852.9|2628
1634782200000|2021-10-21 02:10:00|15889.9|15879.9|15885.9|15875.9|15899.9|15889.9|15876.9|15866.9|3031
1634782500000|2021-10-21 02:15:00|15888.9|15878.9|15858.9|15848.9|15893.9|15883.9|15853.9|15843.9|2605
1634782800000|2021-10-21 02:20:00|15859.9|15849.9|15858.9|15848.9|15861.9|15851.9|15836.9|15826.9|3203
1634783100000|2021-10-21 02:25:00|15860.9|15850.9|15888.9|15878.9|15896.9|15886.9|15853.9|15843.9|3561
1634783400000|2021-10-21 02:30:00|15885.9|15875.9|15953.9|15943.9|15973.9|15963.9|15882.9|15872.9|7855
1634783700000|2021-10-21 02:35:00|15951.9|15941.9|16030.9|16020.9|16035.9|16025.9|15949.9|15939.9|11771
1634784000000|2021-10-21 02:40:00|16032.9|16022.9|16017.9|16007.9|16039.9|16029.9|16012.9|16002.9|7556
1634784300000|2021-10-21 02:45:00|16019.9|16009.9|15990.9|15980.9|16028.9|16018.9|15987.9|15977.9|5315
1634784600000|2021-10-21 02:50:00|15989.9|15979.9|15970.9|15960.9|15989.9|15979.9|15960.9|15950.9|5007
1634784900000|2021-10-21 02:55:00|15971.9|15961.9|15997.9|15987.9|16003.9|15993.9|15960.9|15950.9|4717
1634785200000|2021-10-21 03:00:00|15998.9|15988.9|16039.9|16029.9|16069.9|16059.9|15998.9|15988.9|12690
1634785500000|2021-10-21 03:05:00|16038.9|16028.9|16022.9|16012.9|16045.9|16035.9|16013.9|16003.9|4968
1634785800000|2021-10-21 03:10:00|16023.9|16013.9|16017.9|16007.9|16029.9|16019.9|16003.9|15993.9|3850
1634786100000|2021-10-21 03:15:00|16016.9|16006.9|15994.9|15984.9|16025.9|16015.9|15991.9|15981.9|3268
1634786400000|2021-10-21 03:20:00|15993.9|15983.9|15992.9|15982.9|15996.9|15986.9|15961.9|15951.9|4226
1634786700000|2021-10-21 03:25:00|15993.9|15983.9|15970.9|15960.9|15996.9|15986.9|15968.9|15958.9|1740
1634787000000|2021-10-21 03:30:00|15968.9|15958.9|15980.9|15970.9|15982.9|15972.9|15965.9|15955.9|463
1634787300000|2021-10-21 03:35:00|15976.9|15966.9|15979.9|15969.9|15980.9|15970.9|15972.9|15962.9|494
1634787600000|2021-10-21 03:40:00|15980.9|15970.9|15977.9|15967.9|15986.9|15976.9|15973.9|15963.9|712
1634787900000|2021-10-21 03:45:00|15976.9|15966.9|15974.9|15964.9|15978.9|15968.9|15972.9|15962.9|245
1634788200000|2021-10-21 03:50:00|15975.9|15965.9|15976.9|15966.9|15979.9|15969.9|15971.9|15961.9|254
1634788500000|2021-10-21 03:55:00|15975.9|15965.9|15968.9|15958.9|15975.9|15965.9|15966.9|15956.9|297
1634788800000|2021-10-21 04:00:00|15967.9|15957.9|15968.9|15958.9|15970.9|15960.9|15965.9|15955.9|126
1634789100000|2021-10-21 04:05:00|15967.9|15957.9|15961.9|15951.9|15968.9|15958.9|15958.9|15948.9|461
1634789400000|2021-10-21 04:10:00|15962.9|15952.9|15960.9|15950.9|15962.9|15952.9|15955.9|15945.9|276
1634789700000|2021-10-21 04:15:00|15958.9|15948.9|15954.9|15944.9|15960.9|15950.9|15952.9|15942.9|436
1634790000000|2021-10-21 04:20:00|15955.9|15945.9|15948.9|15938.9|15955.9|15945.9|15946.9|15936.9|675
1634790300000|2021-10-21 04:25:00|15947.9|15937.9|15946.9|15936.9|15948.9|15938.9|15944.9|15934.9|321
1634790600000|2021-10-21 04:30:00|15944.9|15934.9|15945.9|15935.9|15945.9|15935.9|15938.9|15928.9|419
1634790900000|2021-10-21 04:35:00|15944.9|15934.9|15944.9|15934.9|15947.9|15937.9|15942.9|15932.9|173
1634791200000|2021-10-21 04:40:00|15945.9|15935.9|15949.9|15939.9|15950.9|15940.9|15945.9|15935.9|330
1634791500000|2021-10-21 04:45:00|15948.9|15938.9|15948.9|15938.9|15950.9|15940.9|15946.9|15936.9|147
1634791800000|2021-10-21 04:50:00|15947.9|15937.9|15950.9|15940.9|15951.9|15941.9|15946.9|15936.9|258
1634792100000|2021-10-21 04:55:00|15949.9|15939.9|15951.9|15941.9|15955.9|15945.9|15948.9|15938.9|440
1634792400000|2021-10-21 05:00:00|15954.9|15944.9|15929.9|15919.9|15954.9|15944.9|15910.9|15900.9|9881
1634792700000|2021-10-21 05:05:00|15931.9|15921.9|15920.9|15910.9|15946.9|15936.9|15920.9|15910.9|3243
1634793000000|2021-10-21 05:10:00|15921.9|15911.9|15925.9|15915.9|15934.9|15924.9|15915.9|15905.9|3103
1634793300000|2021-10-21 05:15:00|15926.9|15916.9|15932.9|15922.9|15935.9|15925.9|15915.9|15905.9|2301
1634793600000|2021-10-21 05:20:00|15931.9|15921.9|15938.9|15928.9|15955.9|15945.9|15930.9|15920.9|1818
1634793900000|2021-10-21 05:25:00|15940.9|15930.9|15942.9|15932.9|15948.9|15938.9|15930.9|15920.9|2761
1634794200000|2021-10-21 05:30:00|15943.9|15933.9|15946.9|15936.9|15957.9|15947.9|15939.9|15929.9|2598
1634794500000|2021-10-21 05:35:00|15944.9|15934.9|15955.9|15945.9|15956.9|15946.9|15934.9|15924.9|2884
1634794800000|2021-10-21 05:40:00|15954.9|15944.9|15921.9|15911.9|15957.9|15947.9|15921.9|15911.9|2358
1634795100000|2021-10-21 05:45:00|15924.9|15914.9|15871.9|15861.9|15931.9|15921.9|15868.9|15858.9|5372
1634795400000|2021-10-21 05:50:00|15872.9|15862.9|15874.9|15864.9|15881.9|15871.9|15852.9|15842.9|3891
1634795700000|2021-10-21 05:55:00|15873.9|15863.9|15884.9|15874.9|15901.9|15891.9|15870.9|15860.9|3062
1634796000000|2021-10-21 06:00:00|15883.9|15873.9|15910.9|15900.9|15911.9|15901.9|15879.9|15869.9|2695
1634796300000|2021-10-21 06:05:00|15911.9|15901.9|15918.9|15908.9|15930.9|15920.9|15909.9|15899.9|1966
1634796600000|2021-10-21 06:10:00|15919.9|15909.9|15915.9|15905.9|15924.9|15914.9|15903.9|15893.9|2295
1634796900000|2021-10-21 06:15:00|15916.9|15906.9|15925.9|15915.9|15931.9|15921.9|15913.9|15903.9|1985
1634797200000|2021-10-21 06:20:00|15926.9|15916.9|15935.9|15925.9|15942.9|15932.9|15926.9|15916.9|3058
1634797500000|2021-10-21 06:25:00|15934.9|15924.9|15948.9|15938.9|15952.9|15942.9|15934.9|15924.9|2327
1634797800000|2021-10-21 06:30:00|15950.9|15940.9|15943.9|15933.9|15951.9|15941.9|15940.9|15930.9|2312
1634798100000|2021-10-21 06:35:00|15942.9|15932.9|15956.9|15946.9|15957.9|15947.9|15942.9|15932.9|2645
1634798400000|2021-10-21 06:40:00|15957.9|15947.9|15987.9|15977.9|15989.9|15979.9|15954.9|15944.9|3951
1634798700000|2021-10-21 06:45:00|15988.9|15978.9|15995.9|15985.9|16015.9|16005.9|15981.9|15971.9|7500
1634799000000|2021-10-21 06:50:00|15996.9|15986.9|15980.9|15970.9|16005.9|15995.9|15978.9|15968.9|3675
1634799300000|2021-10-21 06:55:00|15979.9|15969.9|16001.9|15991.9|16002.9|15992.9|15973.9|15963.9|4217
1634799600000|2021-10-21 07:00:00|16002.9|15989.9|15983.9|15972.9|16002.9|15990.9|15963.9|15951.9|2501
1634799900000|2021-10-21 07:05:00|15982.9|15971.9|15967.9|15956.9|15982.9|15971.9|15959.9|15947.9|1545
1634800200000|2021-10-21 07:10:00|15968.9|15955.9|15959.9|15948.9|15975.9|15963.9|15954.9|15943.9|1000
1634800500000|2021-10-21 07:15:00|15960.9|15950.9|15962.9|15950.9|15968.9|15956.9|15958.9|15947.9|846
1634800800000|2021-10-21 07:20:00|15961.9|15951.9|15971.9|15959.9|15978.9|15966.9|15961.9|15951.9|344
1634801100000|2021-10-21 07:25:00|15972.9|15960.9|15987.9|15976.9|15991.9|15980.9|15970.9|15959.9|526
1634801400000|2021-10-21 07:30:00|15988.9|15975.9|15986.9|15974.9|15990.9|15978.9|15985.9|15973.9|442
1634801700000|2021-10-21 07:35:00|15985.9|15976.9|15981.9|15970.9|15987.9|15976.9|15979.9|15967.9|249
1634802000000|2021-10-21 07:40:00|15980.9|15969.9|15990.9|15978.9|15992.9|15980.9|15980.9|15969.9|368
1634802300000|2021-10-21 07:45:00|15989.9|15979.9|15990.9|15979.9|15994.9|15983.9|15989.9|15978.9|442
1634802600000|2021-10-21 07:50:00|15991.9|15978.9|15984.9|15973.9|15991.9|15979.9|15983.9|15971.9|227
1634802900000|2021-10-21 07:55:00|15985.9|15974.9|15987.9|15976.9|15995.9|15983.9|15985.9|15974.9|530
1634803200000|2021-10-21 08:00:00|15988.9|15977.9|15979.9|15967.9|15994.9|15983.9|15976.9|15965.9|584
1634803500000|2021-10-21 08:05:00|15978.9|15966.9|15976.9|15964.9|15983.9|15972.9|15967.9|15955.9|873
1634803800000|2021-10-21 08:10:00|15975.9|15963.9|15978.9|15966.9|15982.9|15971.9|15972.9|15961.9|303
1634804100000|2021-10-21 08:15:00|15979.9|15967.9|15984.9|15972.9|15989.9|15978.9|15978.9|15966.9|892
1634804400000|2021-10-21 08:20:00|15985.9|15973.9|15973.9|15961.9|15985.9|15974.9|15971.9|15959.9|488
1634804700000|2021-10-21 08:25:00|15972.9|15960.9|15979.9|15966.9|15980.9|15968.9|15968.9|15955.9|720
1634805000000|2021-10-21 08:30:00|15980.8|15965.9|15983.4|15959.4|15984.4|15965.9|15978.8|15954.8|1
1634805300000|2021-10-21 08:35:00|15983.9|15959.9|15986.5|15962.5|15986.5|15962.5|15978.3|15954.3|314
1634805600000|2021-10-21 08:40:00|15985.6|15961.6|15986.2|15962.2|15988.8|15964.8|15983.9|15959.9|0
1634805900000|2021-10-21 08:45:00|15986.3|15962.3|15981.5|15957.5|15986.5|15962.5|15979.9|15955.9|0
1634806200000|2021-10-21 08:50:00|15982.5|15958.5|15987.4|15963.4|15990|15966|15981.9|15957.9|0
1634806500000|2021-10-21 08:55:00|15987.9|15963.9|15983.3|15959.3|15988.9|15964.9|15981.4|15957.4|0
1634806800000|2021-10-21 09:00:00|15982.9|15958.9|15982.9|15970.9|15983.9|15971.9|15972.9|15958.9|171
1634807100000|2021-10-21 09:05:00|15984.9|15971.9|15977.9|15965.9|15987.9|15976.9|15975.9|15964.9|648
1634807400000|2021-10-21 09:10:00|15978.9|15966.9|15983.9|15971.9|15983.9|15971.9|15977.9|15966.9|214
1634807700000|2021-10-21 09:15:00|15984.9|15972.9|15985.9|15973.9|15990.9|15978.9|15981.9|15969.9|170
1634808000000|2021-10-21 09:20:00|15984.9|15972.9|15977.9|15965.9|15984.9|15972.9|15976.9|15965.9|188
1634808300000|2021-10-21 09:25:00|15976.9|15964.9|15981.9|15969.9|15981.9|15970.9|15972.9|15961.9|93
1634808600000|2021-10-21 09:30:00|15979.9|15968.9|15980.9|15969.9|15984.9|15972.9|15975.9|15964.9|120
1634808900000|2021-10-21 09:35:00|15981.9|15968.9|15977.9|15966.9|15981.9|15968.9|15974.9|15962.9|46
1634809200000|2021-10-21 09:40:00|15978.9|15967.9|15977.9|15966.9|15979.9|15968.9|15973.9|15962.9|88
1634809500000|2021-10-21 09:45:00|15978.9|15967.9|15973.9|15962.9|15978.9|15967.9|15973.9|15962.9|81
1634809800000|2021-10-21 09:50:00|15974.9|15963.9|15975.9|15963.9|15977.9|15966.9|15970.9|15959.9|392
1634810100000|2021-10-21 09:55:00|15976.9|15965.9|15982.9|15970.9|15982.9|15970.9|15974.9|15963.9|34
1634810400000|2021-10-21 10:00:00|15983.9|15971.9|15980.9|15969.9|15985.9|15973.9|15980.9|15969.9|179
1634810700000|2021-10-21 10:05:00|15979.9|15968.9|15979.9|15967.9|15983.9|15972.9|15978.9|15967.9|119
1634811000000|2021-10-21 10:10:00|15978.9|15968.9|15986.9|15975.9|15986.9|15975.9|15977.9|15966.9|256
1634811300000|2021-10-21 10:15:00|15985.9|15974.9|15984.9|15973.9|15987.9|15976.9|15984.9|15972.9|127
1634811600000|2021-10-21 10:20:00|15983.9|15972.9|15986.9|15975.9|15987.9|15976.9|15983.9|15972.9|146
1634811900000|2021-10-21 10:25:00|15987.9|15974.9|15989.9|15978.9|15989.9|15978.9|15985.9|15974.9|139
1634812200000|2021-10-21 10:30:00|15990.9|15979.9|15988.9|15976.9|15990.9|15979.9|15987.9|15976.9|38
1634812500000|2021-10-21 10:35:00|15987.9|15975.9|15989.9|15978.9|15990.9|15979.9|15986.9|15975.9|32
1634812800000|2021-10-21 10:40:00|15990.9|15977.9|15986.9|15975.9|15990.9|15977.9|15986.9|15975.9|40
1634813100000|2021-10-21 10:45:00|15987.9|15976.9|15985.9|15974.9|15989.9|15978.9|15985.9|15974.9|114
1634813400000|2021-10-21 10:50:00|15986.9|15975.9|15979.9|15968.9|15986.9|15975.9|15978.9|15967.9|176
1634813700000|2021-10-21 10:55:00|15980.9|15969.9|15977.9|15966.9|15982.9|15970.9|15977.9|15966.9|140
1634814000000|2021-10-21 11:00:00|15978.9|15967.9|15979.9|15967.9|15984.9|15972.9|15977.9|15966.9|74
1634814300000|2021-10-21 11:05:00|15980.9|15968.9|15978.9|15966.9|15981.9|15970.9|15978.9|15966.9|28
1634814600000|2021-10-21 11:10:00|15977.9|15967.9|15981.9|15970.9|15981.9|15970.9|15976.9|15965.9|98
1634814900000|2021-10-21 11:15:00|15980.9|15969.9|15980.9|15969.9|15981.9|15970.9|15978.9|15966.9|40
1634815200000|2021-10-21 11:20:00|15981.9|15968.9|15983.9|15972.9|15986.9|15975.9|15981.9|15968.9|91
1634815500000|2021-10-21 11:25:00|15982.9|15971.9|15984.9|15973.9|15985.9|15974.9|15981.9|15970.9|64
1634815800000|2021-10-21 11:30:00|15985.9|15972.9|15982.9|15971.9|15985.9|15974.9|15982.9|15971.9|22
1634816100000|2021-10-21 11:35:00|15983.9|15970.9|15982.9|15971.9|15986.9|15974.9|15982.9|15970.9|64
1634816400000|2021-10-21 11:40:00|15983.9|15970.9|15987.9|15975.9|15987.9|15976.9|15983.9|15970.9|75
1634816700000|2021-10-21 11:45:00|15986.9|15976.9|15986.9|15975.9|15988.9|15976.9|15984.9|15973.9|72
1634817000000|2021-10-21 11:50:00|15987.9|15976.9|15988.9|15977.9|15990.9|15978.9|15986.9|15975.9|109
1634817300000|2021-10-21 11:55:00|15987.9|15976.9|15982.9|15971.9|15987.9|15976.9|15981.9|15970.9|56
1634817600000|2021-10-21 12:00:00|15983.9|15970.9|15980.9|15969.9|15983.9|15971.9|15975.9|15963.9|88
1634817900000|2021-10-21 12:05:00|15979.9|15968.9|15977.9|15966.9|15980.9|15969.9|15976.9|15965.9|78
1634818200000|2021-10-21 12:10:00|15976.9|15965.9|15974.9|15963.9|15978.9|15966.9|15973.9|15962.9|109
1634818500000|2021-10-21 12:15:00|15973.9|15962.9|15974.9|15962.9|15975.9|15964.9|15971.9|15959.9|186
1634818800000|2021-10-21 12:20:00|15975.9|15963.9|15974.9|15962.9|15978.9|15967.9|15973.9|15962.9|86
1634819100000|2021-10-21 12:25:00|15975.9|15963.9|15973.9|15961.9|15977.9|15965.9|15972.9|15961.9|65
1634819400000|2021-10-21 12:30:00|15974.9|15962.9|15979.9|15968.9|15982.9|15971.9|15974.9|15962.9|111
1634819700000|2021-10-21 12:35:00|15980.9|15967.9|15981.9|15970.9|15984.9|15973.9|15977.9|15966.9|112
1634820000000|2021-10-21 12:40:00|15980.9|15969.9|15979.9|15968.9|15981.9|15970.9|15975.9|15964.9|120
1634820300000|2021-10-21 12:45:00|15980.9|15969.9|15973.9|15962.9|15980.9|15969.9|15972.9|15960.9|131
1634820600000|2021-10-21 12:50:00|15972.9|15961.9|15966.9|15954.9|15973.9|15962.9|15966.9|15954.9|260
1634820900000|2021-10-21 12:55:00|15965.9|15955.9|15975.9|15964.9|15975.9|15964.9|15965.9|15955.9|202
1634821200000|2021-10-21 13:00:00|15976.9|15965.9|15974.9|15963.9|15977.9|15966.9|15968.9|15957.9|140
1634821500000|2021-10-21 13:05:00|15973.9|15962.9|15969.9|15958.9|15973.9|15962.9|15968.9|15957.9|125
1634821800000|2021-10-21 13:10:00|15970.9|15959.9|15970.9|15959.9|15972.9|15961.9|15966.9|15955.9|159
1634822100000|2021-10-21 13:15:00|15971.9|15960.9|15968.9|15957.9|15973.9|15962.9|15967.9|15956.9|163
1634822400000|2021-10-21 13:20:00|15969.9|15958.9|15969.9|15958.9|15970.9|15959.9|15966.9|15955.9|155
1634822700000|2021-10-21 13:25:00|15968.9|15957.9|15966.9|15955.9|15973.9|15962.9|15965.9|15954.9|158
1634823000000|2021-10-21 13:30:00|15964.9|15954.9|15939.9|15928.9|15966.9|15954.9|15939.9|15928.9|1526
1634823300000|2021-10-21 13:35:00|15938.9|15927.9|15945.9|15934.9|15948.9|15937.9|15931.9|15920.9|777
1634823600000|2021-10-21 13:40:00|15944.9|15933.9|15951.9|15940.9|15954.9|15942.9|15938.9|15927.9|700
1634823900000|2021-10-21 13:45:00|15952.9|15941.9|15944.9|15933.9|15957.9|15946.9|15942.9|15931.9|577
1634824200000|2021-10-21 13:50:00|15945.9|15932.9|15949.9|15938.9|15954.9|15943.9|15945.9|15932.9|283
1634824500000|2021-10-21 13:55:00|15948.9|15937.9|15944.9|15932.9|15952.9|15941.9|15944.9|15931.9|332
1634824800000|2021-10-21 14:00:00|15945.9|15933.9|15960.9|15949.9|15960.9|15949.9|15945.9|15933.9|244
1634825100000|2021-10-21 14:05:00|15959.9|15948.9|15958.9|15946.9|15965.9|15954.9|15956.9|15945.9|326
1634825400000|2021-10-21 14:10:00|15957.9|15945.9|15958.9|15947.9|15958.9|15947.9|15946.9|15935.9|310
1634825700000|2021-10-21 14:15:00|15959.9|15948.9|15962.9|15950.9|15963.9|15952.9|15950.9|15939.9|344
1634826000000|2021-10-21 14:20:00|15961.9|15951.9|15965.9|15954.9|15968.9|15957.9|15955.9|15943.9|162
1634826300000|2021-10-21 14:25:00|15966.9|15955.9|15968.9|15957.9|15972.9|15961.9|15963.9|15951.9|242
1634826600000|2021-10-21 14:30:00|15969.9|15958.9|15969.9|15957.9|15972.9|15960.9|15966.9|15955.9|103
1634826900000|2021-10-21 14:35:00|15970.9|15958.9|15965.9|15954.9|15970.9|15959.9|15965.9|15953.9|85
1634827200000|2021-10-21 14:40:00|15966.9|15953.9|15976.9|15964.9|15976.9|15965.9|15964.9|15953.9|277
1634827500000|2021-10-21 14:45:00|15977.9|15965.9|15985.9|15973.9|15987.9|15976.9|15977.9|15964.9|549
1634827800000|2021-10-21 14:50:00|15984.9|15972.9|15972.9|15961.9|15985.9|15973.9|15970.9|15959.9|213
1634828100000|2021-10-21 14:55:00|15973.9|15962.9|15968.9|15956.9|15974.9|15963.9|15965.9|15954.9|104
1634828400000|2021-10-21 15:00:00|15969.9|15957.9|15964.9|15953.9|15969.9|15958.9|15964.9|15953.9|49
1634828700000|2021-10-21 15:05:00|15963.9|15952.9|15950.9|15939.9|15964.9|15953.9|15948.9|15937.9|724
1634829000000|2021-10-21 15:10:00|15949.9|15938.9|15960.9|15949.9|15961.9|15950.9|15949.9|15938.9|129
1634829300000|2021-10-21 15:15:00|15959.9|15948.9|15951.9|15940.9|15961.9|15949.9|15950.9|15939.9|115
1634829600000|2021-10-21 15:20:00|15952.9|15941.9|15954.9|15942.9|15956.9|15945.9|15950.9|15939.9|58
1634829900000|2021-10-21 15:25:00|15952.9|15943.9|15941.9|15930.9|15952.9|15943.9|15940.9|15929.9|304
1634830200000|2021-10-21 15:30:00|15940.9|15929.9|15936.9|15925.9|15944.9|15932.9|15934.9|15923.9|296
1634830500000|2021-10-21 15:35:00|15937.9|15924.9|15943.9|15931.9|15943.9|15932.9|15935.9|15923.9|154
1634830800000|2021-10-21 15:40:00|15942.9|15932.9|15944.9|15933.9|15945.9|15933.9|15940.9|15929.9|70
1634831100000|2021-10-21 15:45:00|15945.9|15934.9|15948.9|15937.9|15949.9|15937.9|15940.9|15929.9|98
1634831400000|2021-10-21 15:50:00|15949.9|15936.9|15954.9|15943.9|15955.9|15944.9|15948.9|15936.9|219
1634831700000|2021-10-21 15:55:00|15953.9|15942.9|15952.9|15940.9|15953.9|15943.9|15949.9|15938.9|51
1634832000000|2021-10-21 16:00:00|15951.9|15941.9|15957.9|15945.9|15957.9|15946.9|15951.9|15940.9|89
1634832300000|2021-10-21 16:05:00|15956.9|15946.9|15953.9|15941.9|15959.9|15948.9|15949.9|15938.9|189
1634832600000|2021-10-21 16:10:00|15952.9|15940.9|15962.9|15950.9|15962.9|15950.9|15950.9|15939.9|93
1634832900000|2021-10-21 16:15:00|15961.9|15949.9|15963.9|15952.9|15965.9|15954.9|15961.9|15949.9|229
1634833200000|2021-10-21 16:20:00|15964.9|15953.9|15965.9|15954.9|15965.9|15954.9|15961.9|15949.9|107
1634833500000|2021-10-21 16:25:00|15964.9|15953.9|15963.9|15952.9|15965.9|15954.9|15962.9|15951.9|63
1634833800000|2021-10-21 16:30:00|15964.9|15953.9|15965.9|15954.9|15966.9|15955.9|15961.9|15950.9|154
1634834100000|2021-10-21 16:35:00|15964.9|15953.9|15967.9|15956.9|15967.9|15956.9|15963.9|15952.9|85
1634834400000|2021-10-21 16:40:00|15966.9|15955.9|15970.9|15958.9|15970.9|15959.9|15966.9|15955.9|111
1634834700000|2021-10-21 16:45:00|15969.9|15959.9|15964.9|15953.9|15971.9|15959.9|15963.9|15952.9|77
1634835000000|2021-10-21 16:50:00|15965.9|15952.9|15968.9|15957.9|15969.9|15958.9|15962.9|15951.9|74
1634835300000|2021-10-21 16:55:00|15967.9|15956.9|15967.9|15956.9|15971.9|15960.9|15965.9|15954.9|118
1634835600000|2021-10-21 17:00:00|15968.9|15955.9|15964.9|15952.9|15968.9|15957.9|15963.9|15952.9|40
1634835900000|2021-10-21 17:05:00|15963.9|15953.9|15969.9|15957.9|15969.9|15957.9|15962.9|15950.9|110
1634836200000|2021-10-21 17:10:00|15968.9|15956.9|15963.9|15952.9|15968.9|15956.9|15963.9|15952.9|35
1634836500000|2021-10-21 17:15:00|15964.9|15953.9|15960.9|15948.9|15964.9|15953.9|15959.9|15948.9|88
1634836800000|2021-10-21 17:20:00|15961.9|15949.9|15965.9|15954.9|15965.9|15954.9|15960.9|15948.9|31
1634837100000|2021-10-21 17:25:00|15964.9|15953.9|15965.9|15953.9|15966.9|15955.9|15962.9|15951.9|79
1634837400000|2021-10-21 17:30:00|15964.9|15952.9|15960.9|15949.9|15964.9|15952.9|15960.9|15949.9|31
1634837700000|2021-10-21 17:35:00|15961.9|15950.9|15959.9|15948.9|15961.9|15950.9|15957.9|15946.9|91
1634838000000|2021-10-21 17:40:00|15958.9|15947.9|15957.9|15946.9|15958.9|15947.9|15956.9|15945.9|42
1634838300000|2021-10-21 17:45:00|15956.9|15945.9|15954.9|15943.9|15957.9|15946.9|15952.9|15940.9|56
1634838600000|2021-10-21 17:50:00|15953.9|15942.9|15949.9|15938.9|15954.9|15942.9|15949.9|15938.9|65
1634838900000|2021-10-21 17:55:00|15950.9|15939.9|15952.9|15940.9|15955.9|15944.9|15950.9|15938.9|122
1634839200000|2021-10-21 18:00:00|15953.9|15941.9|15955.9|15943.9|15955.9|15943.9|15950.9|15939.9|44
1634839500000|2021-10-21 18:05:00|15956.9|15944.9|15958.9|15947.9|15960.9|15949.9|15955.9|15943.9|44
1634839800000|2021-10-21 18:10:00|15957.9|15946.9|15959.9|15947.9|15961.9|15949.9|15957.9|15946.9|27
1634840100000|2021-10-21 18:15:00|15958.9|15948.9|15960.9|15949.9|15963.9|15952.9|15958.9|15947.9|20
1634840400000|2021-10-21 18:20:00|15961.9|15948.9|15962.9|15951.9|15962.9|15951.9|15958.9|15947.9|29
1634840700000|2021-10-21 18:25:00|15961.9|15950.9|15963.9|15952.9|15963.9|15952.9|15960.9|15949.9|81
1634841000000|2021-10-21 18:30:00|15964.9|15953.9|15966.9|15955.9|15966.9|15955.9|15963.9|15952.9|27
1634841300000|2021-10-21 18:35:00|15967.9|15954.9|15966.9|15955.9|15968.9|15957.9|15963.9|15952.9|108
1634841600000|2021-10-21 18:40:00|15967.9|15956.9|15968.4|15958.4|15970.9|15959.9|15967.9|15955.9|74
1634841900000|2021-10-21 18:45:00|15968.9|15958.9|15970.9|15960.9|15971.9|15961.9|15966.4|15956.4|65
1634842200000|2021-10-21 18:50:00|15971.4|15961.4|15975.4|15965.4|15975.4|15965.4|15970.4|15960.4|62
1634842500000|2021-10-21 18:55:00|15975.9|15965.9|15975.4|15965.4|15975.9|15965.9|15972.4|15962.4|124
1634842800000|2021-10-21 19:00:00|15975.9|15965.9|15975.9|15965.9|15976.4|15966.4|15971.9|15961.9|33
1634843100000|2021-10-21 19:05:00|15975.4|15965.4|15975.9|15965.9|15979.9|15969.9|15975.4|15965.4|62
1634843400000|2021-10-21 19:10:00|15975.4|15965.4|15974.9|15964.9|15976.4|15966.4|15973.4|15963.4|103
1634843700000|2021-10-21 19:15:00|15975.4|15965.4|15979.4|15969.4|15979.9|15969.9|15975.4|15965.4|25
1634844000000|2021-10-21 19:20:00|15978.9|15968.9|15981.9|15971.9|15981.9|15971.9|15978.9|15968.9|27
1634844300000|2021-10-21 19:25:00|15982.4|15972.4|15977.4|15967.4|15982.4|15972.4|15977.4|15967.4|57
1634844600000|2021-10-21 19:30:00|15977.9|15967.9|15978.9|15968.9|15980.4|15970.4|15975.9|15965.9|51
1634844900000|2021-10-21 19:35:00|15979.4|15969.4|15975.9|15965.9|15980.4|15970.4|15975.9|15965.9|28
1634845200000|2021-10-21 19:40:00|15976.4|15966.4|15974.9|15964.9|15976.4|15966.4|15970.4|15960.4|99
1634845500000|2021-10-21 19:45:00|15974.4|15964.4|15972.4|15962.4|15974.4|15964.4|15970.4|15960.4|82
1634845800000|2021-10-21 19:50:00|15972.9|15962.9|15974.9|15964.9|15974.9|15964.9|15971.4|15961.4|15
1634846100000|2021-10-21 19:55:00|15974.4|15964.4|15973.9|15963.9|15979.9|15969.9|15972.9|15962.9|179
1634846400000|2021-10-21 20:00:00|15973.4|15963.4|15966.9|15956.9|15974.4|15964.4|15966.4|15956.4|51
1634846700000|2021-10-21 20:05:00|15967.4|15957.4|15977.9|15967.9|15977.9|15967.9|15967.4|15957.4|70
1634847000000|2021-10-21 20:10:00|15977.4|15967.4|15973.9|15963.9|15977.4|15967.4|15970.4|15960.4|88
1634847300000|2021-10-21 20:15:00|15973.4|15963.4|15970.9|15960.9|15975.4|15965.4|15970.9|15960.9|74
1634847600000|2021-10-21 20:20:00|15970.4|15960.4|15965.4|15955.4|15970.4|15960.4|15965.4|15955.4|34
1634847900000|2021-10-21 20:25:00|15964.4|15954.4|15964.9|15954.9|15965.4|15955.4|15964.4|15954.4|4
1634848200000|2021-10-21 20:30:00|15964.4|15954.4|15964.9|15954.9|15964.9|15954.9|15959.9|15949.9|44
1634848500000|2021-10-21 20:35:00|15965.4|15955.4|15957.9|15947.9|15965.4|15955.4|15957.4|15947.4|127
1634848800000|2021-10-21 20:40:00|15956.9|15946.9|15959.4|15949.4|15959.4|15949.4|15956.4|15946.4|18
1634849100000|2021-10-21 20:45:00|15958.4|15948.4|15953.9|15943.9|15959.9|15949.9|15953.9|15943.9|30
1634849400000|2021-10-21 20:50:00|15953.4|15943.4|15951.4|15941.4|15954.4|15944.4|15950.9|15940.9|45
1634849700000|2021-10-21 20:55:00|15950.9|15940.9|15951.4|15941.4|15954.4|15944.4|15950.9|15940.9|31
1634850000000|2021-10-21 21:00:00|15952.9|15942.9|15955.4|15945.4|15955.4|15945.4|15952.9|15942.9|7
1634850600000|2021-10-21 21:10:00|15954.9|15944.9|15959.4|15949.4|15959.4|15949.4|15950.9|15940.9|28
1634850900000|2021-10-21 21:15:00|15969.9|15945.9|15970.6|15946.6|15971.9|15947.9|15968.7|15944.7|0
1634851200000|2021-10-21 21:20:00|15971.2|15947.2|15970|15946|15972.6|15948.6|15970|15946|0
1634851500000|2021-10-21 21:25:00|15969.9|15945.9|15971.6|15947.6|15971.6|15947.6|15969.9|15945.9|0
1634851800000|2021-10-21 21:30:00|15971.3|15947.3|15970.7|15946.7|15971.5|15947.5|15970|15946|0
1634852100000|2021-10-21 21:35:00|15969.9|15945.9|15970|15946|15970.5|15946.5|15969.9|15945.9|0
1634852400000|2021-10-21 21:40:00|15970.2|15946.2|15970.1|15946.1|15970.7|15946.7|15968.9|15944.9|0
1634852700000|2021-10-21 21:45:00|15970.5|15946.5|15970.7|15946.7|15970.7|15946.7|15969.8|15945.8|0
1634853000000|2021-10-21 21:50:00|15971.2|15947.2|15971.4|15947.4|15971.5|15947.5|15970.7|15946.7|0
1634853300000|2021-10-21 21:55:00|15971.8|15947.8|15968.4|15944.4|15971.8|15947.8|15968|15944|0
1634853600000|2021-10-21 22:00:00|15968.6|15944.6|15963|15939|15970|15946|15961.9|15937.9|0
1634853900000|2021-10-21 22:05:00|15962.3|15938.3|15959.4|15935.4|15962.3|15938.3|15956.6|15932.6|0
1634854200000|2021-10-21 22:10:00|15960.1|15936.1|15962.2|15938.2|15962.2|15938.2|15960.1|15936.1|0
1634854500000|2021-10-21 22:15:00|15963.6|15939.6|15967.2|15943.2|15967.9|15943.9|15963.6|15939.6|0
1634854800000|2021-10-21 22:20:00|15966.5|15942.5|15966.5|15942.5|15968.6|15944.6|15965.8|15941.8|0
1634855100000|2021-10-21 22:25:00|15965.8|15941.8|15964.3|15940.3|15966.5|15942.5|15961.5|15937.5|0
1634855400000|2021-10-21 22:30:00|15964.7|15940.7|15966.5|15942.5|15967.2|15943.2|15963.6|15939.6|0
1634855700000|2021-10-21 22:35:00|15967.2|15943.2|15966.5|15942.5|15968.6|15944.6|15965.8|15941.8|0
1634856000000|2021-10-21 22:40:00|15967.2|15943.2|15965.8|15941.8|15968.6|15944.6|15965.8|15941.8|0
1634856300000|2021-10-21 22:45:00|15966.5|15942.5|15967.2|15943.2|15968.6|15944.6|15965.8|15941.8|0
1634856600000|2021-10-21 22:50:00|15965.8|15941.8|15968.6|15944.6|15968.6|15944.6|15965.8|15941.8|0
1634856900000|2021-10-21 22:55:00|15969.3|15945.3|15965.1|15941.1|15969.3|15945.3|15964.3|15940.3|0
1634857200000|2021-10-21 23:00:00|15964.7|15940.7|15962.9|15938.9|15965.8|15941.8|15962.6|15938.6|0
1634857500000|2021-10-21 23:05:00|15962.2|15938.2|15966.1|15942.1|15970|15946|15960.1|15936.1|0
1634857800000|2021-10-21 23:10:00|15966.4|15942.4|15969.2|15945.2|15970.6|15946.6|15965.7|15941.7|0
1634858100000|2021-10-21 23:15:00|15968.9|15944.9|15967.8|15943.8|15969.2|15945.2|15966.4|15942.4|0
1634858400000|2021-10-21 23:20:00|15968.5|15944.5|15964.3|15940.3|15968.5|15944.5|15962.9|15938.9|0
1634858700000|2021-10-21 23:25:00|15963.9|15939.9|15963.9|15939.9|15964.7|15940.7|15962.9|15938.9|0
1634859000000|2021-10-21 23:30:00|15964.3|15940.3|15963.7|15939.7|15965|15941|15962.9|15938.9|0
1634859300000|2021-10-21 23:35:00|15963|15939|15965.1|15941.1|15965.1|15941.1|15962.3|15938.3|0
1634859600000|2021-10-21 23:40:00|15965.4|15941.4|15961.2|15937.2|15965.8|15941.8|15960.9|15936.9|0
1634859900000|2021-10-21 23:45:00|15961.6|15937.6|15963.6|15939.6|15964.3|15940.3|15960.7|15936.7|0
1634860200000|2021-10-21 23:50:00|15962.9|15938.9|15962.9|15938.9|15964.3|15940.3|15958.6|15934.6|0
1634860500000|2021-10-21 23:55:00|15962.5|15938.5|15962.9|15938.9|15965.7|15941.7|15962.2|15938.2|0
1634860800000|2021-10-22 00:00:00|15963.6|15939.6|15967.8|15943.8|15972.7|15948.7|15962.2|15938.2|0
1634861100000|2021-10-22 00:05:00|15968.5|15944.5|15967.7|15943.7|15970.6|15946.6|15966.3|15942.3|0
1634861400000|2021-10-22 00:10:00|15967|15943|15963.7|15939.7|15968.4|15944.4|15963.7|15939.7|0
1634861700000|2021-10-22 00:15:00|15964.4|15940.4|15971.7|15947.7|15973.1|15949.1|15963|15939|0
1634862000000|2021-10-22 00:20:00|15972.1|15948.1|15977.8|15953.8|15978.1|15954.1|15969.9|15945.9|0
1634862300000|2021-10-22 00:25:00|15977.4|15953.4|15984.4|15960.4|15984.4|15960.4|15974.2|15950.2|0
1634862600000|2021-10-22 00:30:00|15984.8|15960.8|15991|15967|15996.4|15972.4|15984.8|15960.8|0
1634862900000|2021-10-22 00:35:00|15991.5|15967.5|15980.3|15956.3|15995|15971|15978.6|15954.6|0
1634863200000|2021-10-22 00:40:00|15979.9|15955.9|15975.8|15951.8|15980.3|15956.3|15974.8|15950.8|0
1634863500000|2021-10-22 00:45:00|15975.6|15951.6|15968.1|15944.1|15975.8|15951.8|15967.3|15943.3|0
1634863800000|2021-10-22 00:50:00|15969.1|15945.1|15974.4|15950.4|15974.4|15950.4|15967.4|15943.4|0
1634864100000|2021-10-22 00:55:00|15974.2|15950.2|15982.8|15958.8|15983.3|15959.3|15973|15949|0
1634864400000|2021-10-22 01:00:00|15982.5|15958.5|15962.9|15952.9|15983.9|15973.9|15960.9|15950.9|1873
1634864700000|2021-10-22 01:05:00|15964.9|15954.9|16029.9|16019.9|16034.9|16024.9|15960.9|15950.9|2730
1634865000000|2021-10-22 01:10:00|16030.9|16020.9|16071.9|16061.9|16091.9|16081.9|16017.9|16007.9|4651
1634865300000|2021-10-22 01:15:00|16068.9|16058.9|16030.9|16020.9|16068.9|16058.9|16013.9|16003.9|3553
1634865600000|2021-10-22 01:20:00|16028.9|16018.9|16067.9|16057.9|16099.9|16089.9|16026.9|16016.9|4701
1634865900000|2021-10-22 01:25:00|16068.9|16058.9|16084.9|16074.9|16094.9|16084.9|16068.9|16058.9|3687
1634866200000|2021-10-22 01:30:00|16086.9|16076.9|16122.9|16112.9|16161.9|16151.9|16086.9|16076.9|27392
1634866500000|2021-10-22 01:35:00|16121.9|16111.9|16148.9|16138.9|16158.9|16148.9|16072.9|16062.9|10158
1634866800000|2021-10-22 01:40:00|16151.9|16141.9|16095|16085|16161.9|16151.9|16071.9|16061.9|7998
1634867100000|2021-10-22 01:45:00|16093|16083|16084.5|16074.5|16128.5|16118.5|16068.5|16058.5|7581
1634867400000|2021-10-22 01:50:00|16085.5|16075.5|16103.5|16093.5|16118.5|16108.5|16069.5|16059.5|4509
1634867700000|2021-10-22 01:55:00|16102.5|16092.5|16092.5|16082.5|16106.5|16096.5|16073.5|16063.5|5597
1634868000000|2021-10-22 02:00:00|16095.5|16085.5|16055.5|16045.5|16096.5|16086.5|16036.5|16026.5|5078
1634868300000|2021-10-22 02:05:00|16056.5|16046.5|16051.5|16041.5|16056.5|16046.5|16029.5|16019.5|4908
1634868600000|2021-10-22 02:10:00|16053.5|16043.5|16042.5|16032.5|16070.5|16060.5|16030.5|16020.5|3560
1634868900000|2021-10-22 02:15:00|16040.5|16030.5|16054.5|16044.5|16056.5|16046.5|16003.5|15993.5|4255
1634869200000|2021-10-22 02:20:00|16055.5|16045.5|16056.5|16046.5|16067.5|16057.5|16047.5|16037.5|2170
1634869500000|2021-10-22 02:25:00|16055.5|16045.5|16057.5|16047.5|16072.5|16062.5|16046.5|16036.5|1678
1634869800000|2021-10-22 02:30:00|16056.5|16046.5|16050.5|16040.5|16081.5|16071.5|16050.5|16040.5|3307
1634870100000|2021-10-22 02:35:00|16049.5|16039.5|16041.5|16031.5|16068.5|16058.5|16041.5|16031.5|2071
1634870400000|2021-10-22 02:40:00|16040.5|16030.5|16043.5|16033.5|16054.5|16044.5|16034.5|16024.5|1224
1634870700000|2021-10-22 02:45:00|16044.5|16034.5|16033.5|16023.5|16052.5|16042.5|16021.5|16011.5|2258
1634871000000|2021-10-22 02:50:00|16034.5|16024.5|16052.5|16042.5|16054.5|16044.5|16030.5|16020.5|1801
1634871300000|2021-10-22 02:55:00|16053.5|16043.5|16095.5|16085.5|16100.5|16090.5|16051.5|16041.5|2656
1634871600000|2021-10-22 03:00:00|16096.5|16086.5|16074.5|16064.5|16128.5|16118.5|16068.5|16058.5|5806
1634871900000|2021-10-22 03:05:00|16075.5|16065.5|16107.5|16097.5|16107.5|16097.5|16061.5|16051.5|2666
1634872200000|2021-10-22 03:10:00|16106.5|16096.5|16089.5|16079.5|16114.5|16104.5|16081.5|16071.5|2648
1634872500000|2021-10-22 03:15:00|16088.5|16078.5|16110.5|16100.5|16110.5|16100.5|16081.5|16071.5|1519
1634872800000|2021-10-22 03:20:00|16111.5|16101.5|16132.5|16122.5|16138.5|16128.5|16092.5|16082.5|2889
1634873100000|2021-10-22 03:25:00|16131.5|16121.5|16184.5|16174.5|16190.5|16180.5|16128.5|16118.5|7429
1634873400000|2021-10-22 03:30:00|16186.5|16176.5|16182.5|16172.5|16196.5|16186.5|16178.5|16168.5|1614
1634873700000|2021-10-22 03:35:00|16186.5|16176.5|16174.5|16164.5|16186.5|16176.5|16159.5|16149.5|1391
1634874000000|2021-10-22 03:40:00|16175.5|16165.5|16176.5|16166.5|16184.5|16174.5|16175.5|16165.5|542
1634874300000|2021-10-22 03:45:00|16173.5|16163.5|16186.5|16176.5|16188.5|16178.5|16173.5|16163.5|942
1634874600000|2021-10-22 03:50:00|16187.5|16177.5|16198.5|16188.5|16202.5|16192.5|16187.5|16177.5|1677
1634874900000|2021-10-22 03:55:00|16197.5|16187.5|16192.5|16182.5|16201.5|16191.5|16191.5|16181.5|1173
1634875200000|2021-10-22 04:00:00|16193.5|16183.5|16198.5|16188.5|16200.5|16190.5|16193.5|16183.5|585
1634875500000|2021-10-22 04:05:00|16196.5|16186.5|16199.5|16189.5|16202.5|16192.5|16196.5|16186.5|519
1634875800000|2021-10-22 04:10:00|16200.5|16190.5|16215.5|16205.5|16215.5|16205.5|16199.5|16189.5|1113
1634876100000|2021-10-22 04:15:00|16216.5|16206.5|16218.5|16208.5|16218.5|16208.5|16212.5|16202.5|929
1634876400000|2021-10-22 04:20:00|16217.5|16207.5|16217.5|16207.5|16219.5|16209.5|16215.5|16205.5|567
1634876700000|2021-10-22 04:25:00|16218.5|16208.5|16218.5|16208.5|16219.5|16209.5|16212.5|16202.5|611
1634877000000|2021-10-22 04:30:00|16217.5|16207.5|16218.5|16208.5|16220.5|16210.5|16216.5|16206.5|319
1634877300000|2021-10-22 04:35:00|16219.5|16209.5|16221.5|16211.5|16221.5|16211.5|16218.5|16208.5|431
1634877600000|2021-10-22 04:40:00|16220.5|16210.5|16227.5|16217.5|16231.5|16221.5|16217.5|16207.5|1225
1634877900000|2021-10-22 04:45:00|16228.5|16218.5|16215.5|16205.5|16228.5|16218.5|16212.5|16202.5|762
1634878200000|2021-10-22 04:50:00|16214.5|16204.5|16215.5|16205.5|16216.5|16206.5|16213.5|16203.5|509
1634878500000|2021-10-22 04:55:00|16216.5|16206.5|16216.5|16206.5|16227.5|16217.5|16214.5|16204.5|1551
1634878800000|2021-10-22 05:00:00|16214.5|16204.5|16217.5|16207.5|16233.5|16223.5|16198.5|16188.5|13282
1634879100000|2021-10-22 05:05:00|16218.5|16208.5|16265.5|16255.5|16290.5|16280.5|16217.5|16207.5|8918
1634879400000|2021-10-22 05:10:00|16266.5|16256.5|16248.5|16238.5|16283.5|16273.5|16234.5|16224.5|3975
1634879700000|2021-10-22 05:15:00|16247.5|16237.5|16248.5|16238.5|16272.5|16262.5|16229.5|16219.5|3459
1634880000000|2021-10-22 05:20:00|16247.5|16237.5|16223.5|16213.5|16251.5|16241.5|16213.5|16203.5|5075
1634880300000|2021-10-22 05:25:00|16224.5|16214.5|16225.5|16215.5|16240.5|16230.5|16204.5|16194.5|5452
1634880600000|2021-10-22 05:30:00|16226.5|16216.5|16195.5|16185.5|16226.5|16216.5|16168.5|16158.5|5209
1634880900000|2021-10-22 05:35:00|16196.5|16186.5|16198.5|16188.5|16215.5|16205.5|16182.5|16172.5|2969
1634881200000|2021-10-22 05:40:00|16196.5|16186.5|16187.5|16177.5|16202.5|16192.5|16184.5|16174.5|2220
1634881500000|2021-10-22 05:45:00|16188.5|16178.5|16182.5|16172.5|16210.5|16200.5|16181.5|16171.5|2412
1634881800000|2021-10-22 05:50:00|16181.5|16171.5|16179.5|16169.5|16191.5|16181.5|16175.5|16165.5|1595
1634882100000|2021-10-22 05:55:00|16180.5|16170.5|16192.5|16182.5|16197.5|16187.5|16174.5|16164.5|1550
1634882400000|2021-10-22 06:00:00|16193.5|16183.5|16203.5|16193.5|16203.5|16193.5|16190.5|16180.5|1666
1634882700000|2021-10-22 06:05:00|16204.5|16194.5|16188.5|16178.5|16210.5|16200.5|16186.5|16176.5|1627
1634883000000|2021-10-22 06:10:00|16187.5|16177.5|16192.5|16182.5|16205.5|16195.5|16169.5|16159.5|2709
1634883300000|2021-10-22 06:15:00|16191.5|16181.5|16188.5|16178.5|16192.5|16182.5|16180.5|16170.5|1526
1634883600000|2021-10-22 06:20:00|16189.5|16179.5|16167.5|16157.5|16189.5|16179.5|16153.5|16143.5|3335
1634883900000|2021-10-22 06:25:00|16168.5|16158.5|16173.5|16163.5|16190.5|16180.5|16167.5|16157.5|2136
1634884200000|2021-10-22 06:30:00|16172.5|16162.5|16168.5|16158.5|16187.5|16177.5|16161.5|16151.5|3898
1634884500000|2021-10-22 06:35:00|16166.5|16156.5|16184.5|16174.5|16184.5|16174.5|16163.5|16153.5|3787
1634884800000|2021-10-22 06:40:00|16183.5|16173.5|16164.5|16154.5|16184.5|16174.5|16164.5|16154.5|2675
1634885100000|2021-10-22 06:45:00|16165.5|16155.5|16155.5|16145.5|16171.5|16161.5|16154.5|16144.5|2523
1634885400000|2021-10-22 06:50:00|16156.5|16146.5|16159.5|16149.5|16171.5|16161.5|16151.5|16141.5|2954
1634885700000|2021-10-22 06:55:00|16158.5|16148.5|16165.5|16155.5|16167.5|16157.5|16156.5|16146.5|4225
1634886000000|2021-10-22 07:00:00|16148.1|16137.1|16162.1|16150.1|16167.1|16154.1|16146.1|16134.1|2074
1634886300000|2021-10-22 07:05:00|16163.1|16151.1|16163.1|16152.1|16167.1|16156.1|16159.1|16147.1|576
1634886600000|2021-10-22 07:10:00|16162.1|16151.1|16169.1|16157.1|16173.1|16161.1|16151.1|16139.1|1239
1634886900000|2021-10-22 07:15:00|16168.1|16158.1|16173.1|16162.1|16177.1|16166.1|16165.1|16154.1|485
1634887200000|2021-10-22 07:20:00|16172.1|16161.1|16175.1|16163.1|16180.1|16168.1|16169.1|16157.1|453
1634887500000|2021-10-22 07:25:00|16177.1|16164.1|16170.1|16158.1|16178.1|16167.1|16169.1|16158.1|245
1634887800000|2021-10-22 07:30:00|16172.1|16159.1|16159.1|16147.1|16177.1|16165.1|16159.1|16147.1|1596
1634888100000|2021-10-22 07:35:00|16160.1|16148.1|16165.1|16154.1|16167.1|16156.1|16158.1|16146.1|252
1634888400000|2021-10-22 07:40:00|16166.1|16155.1|16170.1|16159.1|16170.1|16159.1|16163.1|16151.1|2829
1634888700000|2021-10-22 07:45:00|16171.1|16154.1|16151.1|16139.1|16171.1|16157.1|16149.1|16137.1|652
1634889000000|2021-10-22 07:50:00|16149.1|16137.1|16152.1|16141.1|16154.1|16142.1|16141.1|16129.1|1207
1634889300000|2021-10-22 07:55:00|16153.1|16142.1|16152.1|16140.1|16158.1|16146.1|16149.1|16137.1|815
1634889600000|2021-10-22 08:00:00|16151.1|16141.1|16148.1|16136.1|16157.1|16146.1|16144.1|16132.1|584
1634889900000|2021-10-22 08:05:00|16149.1|16137.1|16152.1|16141.1|16158.1|16146.1|16147.1|16135.1|380
1634890200000|2021-10-22 08:10:00|16153.1|16140.1|16152.1|16141.1|16153.1|16142.1|16146.1|16135.1|507
1634890500000|2021-10-22 08:15:00|16153.1|16142.1|16146.1|16134.1|16156.1|16144.1|16144.1|16133.1|414
1634890800000|2021-10-22 08:20:00|16144.1|16132.1|16146.1|16135.1|16147.1|16136.1|16143.1|16131.1|885
1634891100000|2021-10-22 08:25:00|16145.1|16134.1|16160.1|16146.1|16161.1|16149.1|16145.1|16133.1|1635
1634891400000|2021-10-22 08:30:00|16163.6|16139.6|16164.5|16140.5|16167.3|16143.3|16158.4|16134.4|0
1634891700000|2021-10-22 08:35:00|16164|16140|16174.3|16150.3|16180.2|16156.2|16164|16140|1292
1634892000000|2021-10-22 08:40:00|16175.2|16151.2|16180|16156|16180|16156|16171.7|16147.7|0
1634892300000|2021-10-22 08:45:00|16179.7|16155.7|16178.1|16154.1|16181.4|16157.4|16176.9|16152.9|0
1634892600000|2021-10-22 08:50:00|16177.6|16153.6|16178.6|16154.6|16182.8|16158.8|16176.4|16152.4|0
1634892900000|2021-10-22 08:55:00|16178.2|16154.2|16175.4|16151.4|16178.2|16154.2|16170.7|16146.7|0
1634893200000|2021-10-22 09:00:00|16174.1|16163.1|16165.1|16153.1|16177.1|16166.1|16163.1|16151.1|766
1634893500000|2021-10-22 09:05:00|16164.1|16154.1|16171.1|16159.1|16172.1|16160.1|16162.1|16150.1|464
1634893800000|2021-10-22 09:10:00|16170.1|16158.1|16171.1|16159.1|16173.1|16162.1|16168.1|16157.1|100
1634894100000|2021-10-22 09:15:00|16173.1|16160.1|16168.1|16156.1|16173.1|16162.1|16166.1|16154.1|410
1634894400000|2021-10-22 09:20:00|16167.1|16157.1|16166.1|16155.1|16170.1|16159.1|16166.1|16155.1|181
1634894700000|2021-10-22 09:25:00|16167.1|16156.1|16169.1|16158.1|16170.1|16158.1|16165.1|16154.1|329
1634895000000|2021-10-22 09:30:00|16168.1|16157.1|16168.1|16157.1|16171.1|16159.1|16165.1|16153.1|406
1634895300000|2021-10-22 09:35:00|16169.1|16156.1|16169.1|16157.1|16171.1|16160.1|16166.1|16155.1|36
1634895600000|2021-10-22 09:40:00|16170.1|16158.1|16168.1|16156.1|16171.1|16160.1|16165.1|16153.1|96
1634895900000|2021-10-22 09:45:00|16167.1|16157.1|16169.1|16158.1|16171.1|16160.1|16167.1|16157.1|267
1634896200000|2021-10-22 09:50:00|16170.1|16159.1|16169.1|16158.1|16172.1|16160.1|16169.1|16158.1|235
1634896500000|2021-10-22 09:55:00|16170.1|16159.1|16176.1|16165.1|16177.1|16165.1|16168.1|16157.1|262
1634896800000|2021-10-22 10:00:00|16177.1|16164.1|16170.1|16159.1|16177.1|16166.1|16168.1|16157.1|364
1634897100000|2021-10-22 10:05:00|16171.1|16158.1|16171.1|16160.1|16174.1|16163.1|16170.1|16158.1|488
1634897400000|2021-10-22 10:10:00|16172.1|16161.1|16177.1|16166.1|16178.1|16167.1|16172.1|16160.1|233
1634897700000|2021-10-22 10:15:00|16176.1|16165.1|16181.1|16170.1|16181.1|16170.1|16176.1|16165.1|437
1634898000000|2021-10-22 10:20:00|16180.1|16169.1|16182.1|16171.1|16183.1|16172.1|16180.1|16168.1|220
1634898300000|2021-10-22 10:25:00|16183.1|16172.1|16181.1|16170.1|16184.1|16173.1|16180.1|16169.1|128
1634898600000|2021-10-22 10:30:00|16182.1|16171.1|16183.1|16172.1|16184.1|16173.1|16181.1|16169.1|177
1634898900000|2021-10-22 10:35:00|16184.1|16173.1|16180.1|16169.1|16184.1|16173.1|16180.1|16169.1|26
1634899200000|2021-10-22 10:40:00|16181.1|16170.1|16183.1|16172.1|16184.1|16173.1|16181.1|16169.1|40
1634899500000|2021-10-22 10:45:00|16184.1|16171.1|16187.1|16175.1|16188.1|16176.1|16182.1|16171.1|84
1634899800000|2021-10-22 10:50:00|16188.1|16176.1|16188.1|16176.1|16192.1|16180.1|16187.1|16176.1|285
1634900100000|2021-10-22 10:55:00|16187.1|16177.1|16184.1|16172.1|16189.1|16178.1|16181.1|16170.1|101
1634900400000|2021-10-22 11:00:00|16185.1|16174.1|16190.1|16179.1|16192.1|16180.1|16185.1|16174.1|228
1634900700000|2021-10-22 11:05:00|16191.1|16180.1|16192.1|16181.1|16195.1|16183.1|16191.1|16179.1|452
1634901000000|2021-10-22 11:10:00|16191.1|16180.1|16194.1|16183.1|16195.1|16184.1|16191.1|16180.1|91
1634901300000|2021-10-22 11:15:00|16195.1|16184.1|16194.1|16183.1|16196.1|16184.1|16193.1|16182.1|141
1634901600000|2021-10-22 11:20:00|16195.1|16184.1|16194.1|16183.1|16198.1|16187.1|16193.1|16182.1|213
1634901900000|2021-10-22 11:25:00|16195.1|16184.1|16194.1|16183.1|16196.1|16185.1|16194.1|16182.1|168
1634902200000|2021-10-22 11:30:00|16195.1|16184.1|16194.1|16183.1|16195.1|16184.1|16193.1|16182.1|262
1634902500000|2021-10-22 11:35:00|16195.1|16182.1|16194.1|16183.1|16195.1|16184.1|16194.1|16182.1|119
1634902800000|2021-10-22 11:40:00|16195.1|16182.1|16192.1|16180.1|16195.1|16184.1|16192.1|16180.1|185
1634903100000|2021-10-22 11:45:00|16191.1|16181.1|16192.1|16181.1|16193.1|16182.1|16190.1|16179.1|104
1634903400000|2021-10-22 11:50:00|16191.1|16180.1|16183.1|16172.1|16192.1|16181.1|16182.1|16170.1|362
1634903700000|2021-10-22 11:55:00|16184.1|16173.1|16181.1|16170.1|16184.1|16173.1|16181.1|16169.1|85
1634904000000|2021-10-22 12:00:00|16182.1|16171.1|16178.1|16166.1|16183.1|16171.1|16178.1|16166.1|119
1634904300000|2021-10-22 12:05:00|16179.1|16167.1|16177.1|16166.1|16182.1|16171.1|16175.1|16164.1|360
1634904600000|2021-10-22 12:10:00|16176.1|16165.1|16176.1|16165.1|16182.1|16171.1|16175.1|16164.1|343
1634904900000|2021-10-22 12:15:00|16177.1|16166.1|16172.1|16160.1|16178.1|16166.1|16172.1|16160.1|102
1634905200000|2021-10-22 12:20:00|16171.1|16159.1|16175.1|16163.1|16175.1|16163.1|16170.1|16159.1|223
1634905500000|2021-10-22 12:25:00|16174.1|16164.1|16174.1|16162.1|16175.1|16164.1|16172.1|16161.1|210
1634905800000|2021-10-22 12:30:00|16173.1|16163.1|16169.1|16158.1|16175.1|16163.1|16169.1|16157.1|86
1634906100000|2021-10-22 12:35:00|16170.1|16159.1|16170.1|16158.1|16172.1|16161.1|16168.1|16157.1|120
1634906400000|2021-10-22 12:40:00|16169.1|16157.1|16167.1|16156.1|16172.1|16161.1|16166.1|16155.1|192
1634906700000|2021-10-22 12:45:00|16169.1|16157.1|16169.1|16157.1|16173.1|16162.1|16168.1|16157.1|95
1634907000000|2021-10-22 12:50:00|16168.1|16156.1|16168.1|16156.1|16169.1|16158.1|16167.1|16156.1|77
1634907300000|2021-10-22 12:55:00|16167.1|16155.1|16169.1|16158.1|16170.1|16159.1|16164.1|16153.1|218
1634907600000|2021-10-22 13:00:00|16168.1|16157.1|16164.1|16153.1|16168.1|16157.1|16161.1|16150.1|95
1634907900000|2021-10-22 13:05:00|16165.1|16154.1|16158.1|16147.1|16167.1|16156.1|16158.1|16146.1|112
1634908200000|2021-10-22 13:10:00|16159.1|16148.1|16156.1|16144.1|16160.1|16148.1|16155.1|16143.1|226
1634908500000|2021-10-22 13:15:00|16155.1|16143.1|16153.1|16141.1|16156.1|16145.1|16153.1|16141.1|112
1634908800000|2021-10-22 13:20:00|16154.1|16142.1|16160.1|16149.1|16160.1|16149.1|16153.1|16142.1|42
1634909100000|2021-10-22 13:25:00|16161.1|16150.1|16164.1|16153.1|16165.1|16154.1|16159.1|16147.1|79
1634909400000|2021-10-22 13:30:00|16165.1|16152.1|16185.1|16174.1|16185.1|16174.1|16163.1|16152.1|689
1634909700000|2021-10-22 13:35:00|16184.1|16173.1|16199.1|16188.1|16199.1|16188.1|16182.1|16171.1|834
1634910000000|2021-10-22 13:40:00|16198.1|16187.1|16194.1|16183.1|16199.1|16188.1|16192.1|16180.1|566
1634910300000|2021-10-22 13:45:00|16193.1|16182.1|16189.1|16178.1|16198.1|16187.1|16181.1|16170.1|303
1634910600000|2021-10-22 13:50:00|16188.1|16177.1|16197.1|16186.1|16198.1|16187.1|16188.1|16177.1|299
1634910900000|2021-10-22 13:55:00|16196.1|16185.1|16200.1|16189.1|16203.1|16192.1|16196.1|16184.1|453
1634911200000|2021-10-22 14:00:00|16201.1|16190.1|16198.1|16187.1|16203.1|16192.1|16195.1|16184.1|330
1634911500000|2021-10-22 14:05:00|16199.1|16188.1|16200.1|16188.1|16200.1|16189.1|16190.1|16178.1|218
1634911800000|2021-10-22 14:10:00|16199.1|16189.1|16207.1|16196.1|16208.1|16196.1|16198.1|16187.1|550
1634912100000|2021-10-22 14:15:00|16208.1|16195.1|16202.1|16190.1|16211.1|16200.1|16201.1|16190.1|345
1634912400000|2021-10-22 14:20:00|16201.1|16191.1|16202.1|16191.1|16203.1|16192.1|16195.1|16184.1|212
1634912700000|2021-10-22 14:25:00|16203.1|16190.1|16212.1|16201.1|16214.1|16203.1|16200.1|16189.1|535
1634913000000|2021-10-22 14:30:00|16211.1|16200.1|16197.1|16186.1|16211.1|16200.1|16197.1|16186.1|259
1634913300000|2021-10-22 14:35:00|16198.1|16187.1|16201.1|16190.1|16202.1|16191.1|16196.1|16184.1|221
1634913600000|2021-10-22 14:40:00|16200.1|16189.1|16191.1|16179.1|16201.1|16189.1|16189.1|16178.1|375
1634913900000|2021-10-22 14:45:00|16192.1|16180.1|16192.1|16181.1|16196.1|16185.1|16191.1|16180.1|124
1634914200000|2021-10-22 14:50:00|16191.1|16180.1|16187.1|16176.1|16198.1|16187.1|16187.1|16175.1|149
1634914500000|2021-10-22 14:55:00|16188.1|16175.1|16187.1|16176.1|16193.1|16182.1|16186.1|16174.1|208
1634914800000|2021-10-22 15:00:00|16186.1|16175.1|16181.1|16170.1|16190.1|16178.1|16178.1|16167.1|306
1634915100000|2021-10-22 15:05:00|16182.1|16169.1|16186.1|16175.1|16190.1|16179.1|16181.1|16169.1|148
1634915400000|2021-10-22 15:10:00|16185.1|16174.1|16180.1|16169.1|16188.1|16176.1|16180.1|16169.1|217
1634915700000|2021-10-22 15:15:00|16179.1|16168.1|16166.1|16155.1|16184.1|16173.1|16165.1|16154.1|1101
1634916000000|2021-10-22 15:20:00|16167.1|16154.1|16140.1|16128.1|16167.1|16154.1|16136.1|16125.1|1087
1634916300000|2021-10-22 15:25:00|16139.1|16127.1|16135.1|16124.1|16146.1|16135.1|16132.1|16120.1|397
1634916600000|2021-10-22 15:30:00|16136.1|16123.1|16129.1|16118.1|16140.1|16129.1|16129.1|16118.1|282
1634916900000|2021-10-22 15:35:00|16130.1|16119.1|16118.1|16107.1|16130.1|16119.1|16110.1|16099.1|789
1634917200000|2021-10-22 15:40:00|16120.1|16109.1|16121.1|16110.1|16125.1|16114.1|16113.1|16102.1|540
1634917500000|2021-10-22 15:45:00|16120.1|16109.1|16115.1|16104.1|16123.1|16111.1|16111.1|16100.1|267
1634917800000|2021-10-22 15:50:00|16116.1|16103.1|16126.1|16115.1|16127.1|16116.1|16112.1|16101.1|315
1634918100000|2021-10-22 15:55:00|16125.1|16114.1|16126.1|16114.1|16134.1|16123.1|16124.1|16113.1|198
1634918400000|2021-10-22 16:00:00|16125.1|16113.1|16127.1|16115.1|16129.1|16118.1|16115.1|16104.1|352
1634918700000|2021-10-22 16:05:00|16126.1|16114.1|16125.1|16113.1|16127.1|16116.1|16122.1|16110.1|181
1634919000000|2021-10-22 16:10:00|16124.1|16112.1|16129.1|16118.1|16130.1|16119.1|16116.1|16105.1|234
1634919300000|2021-10-22 16:15:00|16128.1|16117.1|16126.1|16114.1|16129.1|16118.1|16121.1|16110.1|502
1634919600000|2021-10-22 16:20:00|16125.1|16113.1|16121.1|16110.1|16126.1|16114.1|16119.1|16108.1|124
1634919900000|2021-10-22 16:25:00|16122.1|16111.1|16135.1|16124.1|16136.1|16124.1|16121.1|16110.1|170
1634920200000|2021-10-22 16:30:00|16134.1|16123.1|16142.1|16131.1|16143.1|16132.1|16133.1|16122.1|303
1634920500000|2021-10-22 16:35:00|16143.1|16132.1|16148.1|16136.1|16149.1|16137.1|16142.1|16130.1|215
1634920800000|2021-10-22 16:40:00|16149.1|16137.1|16162.1|16150.1|16163.1|16152.1|16146.1|16135.1|495
1634921100000|2021-10-22 16:45:00|16161.1|16151.1|16159.1|16148.1|16164.1|16152.1|16159.1|16147.1|111
1634921400000|2021-10-22 16:50:00|16160.1|16149.1|16154.1|16142.1|16160.1|16149.1|16151.1|16140.1|104
1634921700000|2021-10-22 16:55:00|16153.1|16143.1|16151.1|16139.1|16154.1|16143.1|16150.1|16139.1|91
1634922000000|2021-10-22 17:00:00|16152.1|16140.1|16145.1|16134.1|16153.1|16142.1|16142.1|16131.1|206
1634922300000|2021-10-22 17:05:00|16146.1|16135.1|16143.1|16131.1|16148.1|16137.1|16137.1|16126.1|132
1634922600000|2021-10-22 17:10:00|16142.1|16132.1|16140.1|16128.1|16145.1|16133.1|16139.1|16127.1|93
1634922900000|2021-10-22 17:15:00|16139.1|16129.1|16141.1|16130.1|16146.1|16135.1|16135.1|16124.1|94
1634923200000|2021-10-22 17:20:00|16140.1|16129.1|16135.1|16124.1|16142.1|16131.1|16134.1|16123.1|126
1634923500000|2021-10-22 17:25:00|16136.1|16125.1|16133.1|16122.1|16138.1|16126.1|16133.1|16122.1|152
1634923800000|2021-10-22 17:30:00|16132.1|16121.1|16133.1|16121.1|16134.1|16123.1|16126.1|16115.1|385
1634924100000|2021-10-22 17:35:00|16132.1|16122.1|16140.1|16128.1|16141.1|16130.1|16132.1|16122.1|276
1634924400000|2021-10-22 17:40:00|16139.1|16127.1|16135.1|16123.1|16142.1|16130.1|16134.1|16122.1|255
1634924700000|2021-10-22 17:45:00|16134.1|16124.1|16135.1|16123.1|16136.1|16125.1|16132.1|16121.1|72
1634925000000|2021-10-22 17:50:00|16136.1|16124.1|16135.1|16124.1|16138.1|16127.1|16134.1|16123.1|66
1634925300000|2021-10-22 17:55:00|16136.1|16125.1|16130.1|16118.1|16138.1|16127.1|16129.1|16118.1|69
1634925600000|2021-10-22 18:00:00|16129.1|16119.1|16127.1|16115.1|16134.1|16123.1|16126.1|16114.1|219
1634925900000|2021-10-22 18:05:00|16126.1|16116.1|16127.1|16115.1|16133.1|16122.1|16124.1|16113.1|333
1634926200000|2021-10-22 18:10:00|16128.1|16116.1|16137.1|16125.1|16138.1|16127.1|16128.1|16115.1|54
1634926500000|2021-10-22 18:15:00|16136.1|16126.1|16141.1|16130.1|16143.1|16132.1|16136.1|16124.1|93
1634926800000|2021-10-22 18:20:00|16140.1|16129.1|16147.1|16135.1|16148.1|16136.1|16140.1|16129.1|40
1634927100000|2021-10-22 18:25:00|16148.1|16136.1|16151.1|16139.1|16151.1|16140.1|16146.1|16135.1|117
1634927400000|2021-10-22 18:30:00|16150.1|16140.1|16157.1|16146.1|16158.1|16147.1|16150.1|16140.1|101
1634927700000|2021-10-22 18:35:00|16156.1|16145.1|16151.1|16140.1|16160.1|16148.1|16150.1|16139.1|248
1634928000000|2021-10-22 18:40:00|16152.1|16141.1|16151.6|16141.6|16155.1|16144.1|16150.1|16139.1|182
1634928300000|2021-10-22 18:45:00|16152.1|16142.1|16149.6|16139.6|16152.1|16142.1|16145.6|16135.6|178
1634928600000|2021-10-22 18:50:00|16148.6|16138.6|16142.1|16132.1|16148.6|16138.6|16141.1|16131.1|102
1634928900000|2021-10-22 18:55:00|16142.6|16132.6|16137.6|16127.6|16143.6|16133.6|16136.6|16126.6|202
1634929200000|2021-10-22 19:00:00|16137.1|16127.1|16131.6|16121.6|16140.1|16130.1|16129.6|16119.6|130
1634929500000|2021-10-22 19:05:00|16132.1|16122.1|16130.6|16120.6|16134.6|16124.6|16130.1|16120.1|136
1634929800000|2021-10-22 19:10:00|16131.6|16121.6|16124.6|16114.6|16131.6|16121.6|16122.6|16112.6|208
1634930100000|2021-10-22 19:15:00|16123.6|16113.6|16123.6|16113.6|16128.1|16118.1|16122.6|16112.6|85
1634930400000|2021-10-22 19:20:00|16124.1|16114.1|16124.6|16114.6|16130.6|16120.6|16124.1|16114.1|114
1634930700000|2021-10-22 19:25:00|16125.1|16115.1|16127.1|16117.1|16130.6|16120.6|16123.6|16113.6|189
1634931000000|2021-10-22 19:30:00|16127.6|16117.6|16134.1|16124.1|16135.6|16125.6|16127.6|16117.6|149
1634931300000|2021-10-22 19:35:00|16133.6|16123.6|16132.1|16122.1|16133.6|16123.6|16129.1|16119.1|83
1634931600000|2021-10-22 19:40:00|16131.6|16121.6|16120.1|16110.1|16132.1|16122.1|16118.6|16108.6|316
1634931900000|2021-10-22 19:45:00|16120.6|16110.6|16122.1|16112.1|16122.1|16112.1|16118.1|16108.1|123
1634932200000|2021-10-22 19:50:00|16122.6|16112.6|16131.6|16121.6|16131.6|16121.6|16121.1|16111.1|264
1634932500000|2021-10-22 19:55:00|16131.1|16121.1|16141.1|16131.1|16144.6|16134.6|16130.6|16120.6|608
1634932800000|2021-10-22 20:00:00|16141.6|16131.6|16133.6|16123.6|16144.1|16134.1|16133.1|16123.1|87
1634933100000|2021-10-22 20:05:00|16134.1|16124.1|16132.6|16122.6|16134.6|16124.6|16132.6|16122.6|24
1634933400000|2021-10-22 20:10:00|16133.1|16123.1|16132.6|16122.6|16133.1|16123.1|16131.6|16121.6|21
1634933700000|2021-10-22 20:15:00|16132.1|16122.1|16131.1|16121.1|16132.1|16122.1|16130.1|16120.1|20
1634934000000|2021-10-22 20:20:00|16131.6|16121.6|16131.1|16121.1|16132.1|16122.1|16130.1|16120.1|25
1634934300000|2021-10-22 20:25:00|16131.6|16121.6|16131.1|16121.1|16132.6|16122.6|16131.1|16121.1|43
1634934600000|2021-10-22 20:30:00|16131.6|16121.6|16130.6|16120.6|16131.6|16121.6|16129.1|16119.1|44
1634934900000|2021-10-22 20:35:00|16130.1|16120.1|16127.1|16117.1|16130.1|16120.1|16127.1|16117.1|36
1634935200000|2021-10-22 20:40:00|16127.6|16117.6|16126.6|16116.6|16127.6|16117.6|16125.6|16115.6|82
1634935500000|2021-10-22 20:45:00|16126.1|16116.1|16125.6|16115.6|16126.1|16116.1|16124.6|16114.6|41
1634935800000|2021-10-22 20:50:00|16125.1|16115.1|16123.6|16113.6|16125.1|16115.1|16123.1|16113.1|42
1634936100000|2021-10-22 20:55:00|16124.1|16114.1|16122.1|16112.1|16125.6|16115.6|16118.6|16108.6|96
1635112800000|2021-10-24 22:00:00|16095.8|16071.8|16096|16072|16097.1|16073.1|16089.6|16065.6|0
1635113100000|2021-10-24 22:05:00|16096.7|16072.7|16099.2|16075.2|16100.6|16076.6|16094.6|16070.6|0
1635113400000|2021-10-24 22:10:00|16099.6|16075.6|16101|16077|16101.5|16077.5|16094.8|16070.8|0
1635113700000|2021-10-24 22:15:00|16101.3|16077.3|16109.6|16085.6|16111.1|16087.1|16101.3|16077.3|0
1635114000000|2021-10-24 22:20:00|16108.9|16084.9|16108.3|16084.3|16111|16087|16106.5|16082.5|0
1635114300000|2021-10-24 22:25:00|16109|16085|16109.4|16085.4|16112.9|16088.9|16108.7|16084.7|0
1635114600000|2021-10-24 22:30:00|16108.7|16084.7|16100.8|16076.8|16108.7|16084.7|16100.8|16076.8|0
1635114900000|2021-10-24 22:35:00|16101.2|16077.2|16103.7|16079.7|16105.2|16081.2|16101.2|16077.2|0
1635115200000|2021-10-24 22:40:00|16104.4|16080.4|16103|16079|16105.1|16081.1|16102.3|16078.3|0
1635115500000|2021-10-24 22:45:00|16103.7|16079.7|16100.1|16076.1|16104|16080|16100.1|16076.1|0
1635115800000|2021-10-24 22:50:00|16099.4|16075.4|16101.3|16077.3|16103.5|16079.5|16097.1|16073.1|0
1635116100000|2021-10-24 22:55:00|16100.6|16076.6|16100.6|16076.6|16104.2|16080.2|16099.9|16075.9|0
1635116400000|2021-10-24 23:00:00|16101.3|16077.3|16102.8|16078.8|16105.7|16081.7|16100.7|16076.7|0
1635116700000|2021-10-24 23:05:00|16102.1|16078.1|16104.9|16080.9|16105.7|16081.7|16102.1|16078.1|0
1635117000000|2021-10-24 23:10:00|16104.6|16080.6|16104.2|16080.2|16105.7|16081.7|16102.1|16078.1|0
1635117300000|2021-10-24 23:15:00|16104.9|16080.9|16103.5|16079.5|16105.7|16081.7|16102.8|16078.8|0
1635117600000|2021-10-24 23:20:00|16102.8|16078.8|16104.2|16080.2|16105.7|16081.7|16102.1|16078.1|0
1635117900000|2021-10-24 23:25:00|16103.5|16079.5|16104.2|16080.2|16104.9|16080.9|16102.8|16078.8|0
1635118200000|2021-10-24 23:30:00|16104.9|16080.9|16099.9|16075.9|16105.7|16081.7|16099.2|16075.2|0
1635118500000|2021-10-24 23:35:00|16099.2|16075.2|16090.9|16066.9|16099.9|16075.9|16089.5|16065.5|0
1635118800000|2021-10-24 23:40:00|16090.2|16066.2|16088.5|16064.5|16092.8|16068.8|16087.8|16063.8|0
1635119100000|2021-10-24 23:45:00|16088.2|16064.2|16092.1|16068.1|16092.8|16068.8|16086.4|16062.4|0
1635119400000|2021-10-24 23:50:00|16092.5|16068.5|16097.4|16073.4|16097.4|16073.4|16090.7|16066.7|0
1635119700000|2021-10-24 23:55:00|16096.7|16072.7|16095.9|16071.9|16097.5|16073.5|16094.6|16070.6|0
1635120000000|2021-10-25 00:00:00|16096.6|16072.6|16099.6|16075.6|16101|16077|16095.9|16071.9|0
1635120300000|2021-10-25 00:05:00|16098.9|16074.9|16101.7|16077.7|16104.6|16080.6|16098.9|16074.9|0
1635120600000|2021-10-25 00:10:00|16101.4|16077.4|16112.2|16088.2|16112.9|16088.9|16099.6|16075.6|0
1635120900000|2021-10-25 00:15:00|16112.9|16088.9|16118.1|16094.1|16119.7|16095.7|16109.1|16085.1|0
1635121200000|2021-10-25 00:20:00|16118.5|16094.5|16116.1|16092.1|16119.4|16095.4|16112.3|16088.3|0
1635121500000|2021-10-25 00:25:00|16115.7|16091.7|16115|16091|16116.1|16092.1|16111.3|16087.3|0
1635121800000|2021-10-25 00:30:00|16115.5|16091.5|16119.7|16095.7|16120.5|16096.5|16113.5|16089.5|0
1635122100000|2021-10-25 00:35:00|16120.1|16096.1|16125.5|16101.5|16128.3|16104.3|16120.1|16096.1|0
1635122400000|2021-10-25 00:40:00|16125.9|16101.9|16126.2|16102.2|16130.6|16106.6|16125.5|16101.5|0
1635122700000|2021-10-25 00:45:00|16126.7|16102.7|16129.7|16105.7|16129.7|16105.7|16123.4|16099.4|0
1635123000000|2021-10-25 00:50:00|16129.3|16105.3|16138.1|16114.1|16139.4|16115.4|16128|16104|0
1635123300000|2021-10-25 00:55:00|16137.7|16113.7|16138.3|16114.3|16140.1|16116.1|16135.1|16111.1|0
1635123600000|2021-10-25 01:00:00|16138.8|16114.8|16098.1|16088.1|16146.1|16136.1|16092.1|16082.1|5036
1635123900000|2021-10-25 01:05:00|16099.1|16089.1|16089.1|16079.1|16105.1|16095.1|16080.1|16070.1|1839
1635124200000|2021-10-25 01:10:00|16087.1|16077.1|16068.1|16058.1|16090.1|16080.1|16067.1|16057.1|2579
1635124500000|2021-10-25 01:15:00|16069.1|16059.1|16042.1|16032.1|16084.1|16074.1|16020.1|16010.1|4317
1635124800000|2021-10-25 01:20:00|16045.1|16035.1|16034.1|16024.1|16058.1|16048.1|16034.1|16024.1|3570
1635125100000|2021-10-25 01:25:00|16033.1|16023.1|16056.1|16046.1|16060.1|16050.1|16021.1|16011.1|4122
1635125400000|2021-10-25 01:30:00|16059.1|16049.1|16080.1|16070.1|16124.1|16114.1|16020.1|16010.1|26547
1635125700000|2021-10-25 01:35:00|16082.1|16072.1|16034|16024|16100.1|16090.1|16017|16007|12427
1635126000000|2021-10-25 01:40:00|16035|16025|16040|16030|16048|16038|16009|15999|9510
1635126300000|2021-10-25 01:45:00|16038|16028|16025|16015|16042|16032|16012|16002|6984
1635126600000|2021-10-25 01:50:00|16026|16016|16030|16020|16047|16037|16003|15993|11441
1635126900000|2021-10-25 01:55:00|16028|16018|16076|16066|16079|16069|16003|15993|7939
1635127200000|2021-10-25 02:00:00|16074|16064|16072|16062|16108|16098|16060|16050|7080
1635127500000|2021-10-25 02:05:00|16073|16063|16069|16059|16093|16083|16056|16046|5480
1635127800000|2021-10-25 02:10:00|16067|16057|16065|16055|16069|16059|16050|16040|5844
1635128100000|2021-10-25 02:15:00|16064|16054|16080|16070|16084|16074|16055|16045|6974
1635128400000|2021-10-25 02:20:00|16079|16069|16068|16058|16079|16069|16051|16041|3605
1635128700000|2021-10-25 02:25:00|16070|16060|16046|16036|16073|16063|16033|16023|4318
1635129000000|2021-10-25 02:30:00|16045|16035|16105|16095|16105|16095|16036|16026|4279
1635129300000|2021-10-25 02:35:00|16106|16096|16112|16102|16145|16135|16093|16083|8302
1635129600000|2021-10-25 02:40:00|16114|16104|16097|16087|16116|16106|16086|16076|3498
1635129900000|2021-10-25 02:45:00|16096|16086|16091|16081|16099|16089|16080|16070|4034
1635130200000|2021-10-25 02:50:00|16088|16078|16076|16066|16088|16078|16063|16053|3908
1635130500000|2021-10-25 02:55:00|16078|16068|16089|16079|16094|16084|16074|16064|3314
1635130800000|2021-10-25 03:00:00|16091|16081|16101|16091|16108|16098|16086|16076|3169
1635131100000|2021-10-25 03:05:00|16100|16090|16119|16109|16124|16114|16092|16082|3572
1635131400000|2021-10-25 03:10:00|16121|16111|16117|16107|16141|16131|16112|16102|4628
1635131700000|2021-10-25 03:15:00|16118|16108|16098|16088|16125|16115|16096|16086|3512
1635132000000|2021-10-25 03:20:00|16099|16089|16094|16084|16111|16101|16092|16082|3946
1635132300000|2021-10-25 03:25:00|16092|16082|16092|16082|16104|16094|16088|16078|2370
1635132600000|2021-10-25 03:30:00|16091|16081|16091|16081|16094|16084|16085|16075|960
1635132900000|2021-10-25 03:35:00|16090|16080|16088|16078|16092|16082|16087|16077|337
1635133200000|2021-10-25 03:40:00|16087|16077|16082|16072|16088|16078|16080|16070|787
1635133500000|2021-10-25 03:45:00|16081|16071|16080|16070|16084|16074|16079|16069|481
1635133800000|2021-10-25 03:50:00|16079|16069|16077|16067|16082|16072|16077|16067|2198
1635134100000|2021-10-25 03:55:00|16078|16068|16078|16068|16081|16071|16076|16066|323
1635134400000|2021-10-25 04:00:00|16081|16071|16081|16071|16085|16075|16079|16069|367
1635134700000|2021-10-25 04:05:00|16080|16070|16082|16072|16083|16073|16078|16068|404
1635135000000|2021-10-25 04:10:00|16081|16071|16082|16072|16084|16074|16079|16069|441
1635135300000|2021-10-25 04:15:00|16083|16073|16079|16069|16083|16073|16077|16067|367
1635135600000|2021-10-25 04:20:00|16080|16070|16079|16069|16081|16071|16077|16067|267
1635135900000|2021-10-25 04:25:00|16080|16070|16073|16063|16080|16070|16073|16063|328
1635136200000|2021-10-25 04:30:00|16075|16065|16074|16064|16076|16066|16074|16064|185
1635136500000|2021-10-25 04:35:00|16075|16065|16075|16065|16075|16065|16075|16065|129
1635136800000|2021-10-25 04:40:00|||||||||397
1635137100000|2021-10-25 04:45:00|||||||||232
1635137400000|2021-10-25 04:50:00|16073|16063|16073|16063|16073|16063|16073|16063|122
1635137700000|2021-10-25 04:55:00|16075|16065|16077|16067|16082|16072|16075|16065|839
1635138000000|2021-10-25 05:00:00|16085|16075|16071|16061|16085|16075|16067|16057|1649
1635138300000|2021-10-25 05:05:00|16069|16059|16060|16050|16069|16059|16055|16045|1031
1635138600000|2021-10-25 05:10:00|16057|16047|16064|16054|16067|16057|16047|16037|562
1635138900000|2021-10-25 05:15:00|16062|16052|16055|16045|16069|16059|16045|16035|593
1635139200000|2021-10-25 05:20:00|16054|16044|16072|16062|16074|16064|16054|16044|689
1635139500000|2021-10-25 05:25:00|16069|16059|16074|16064|16078|16068|16063|16053|602
1635139800000|2021-10-25 05:30:00|16078|16068|16072|16062|16082|16072|16070|16060|690
1635140100000|2021-10-25 05:35:00|16076|16066|16084|16074|16084|16074|16066|16056|447
1635140400000|2021-10-25 05:40:00|16087|16077|16092|16082|16101|16091|16087|16077|690
1635140700000|2021-10-25 05:45:00|16086|16076|16088|16078|16095|16085|16081|16071|617
1635141000000|2021-10-25 05:50:00|16085|16075|16091|16081|16100|16090|16085|16075|403
1635141300000|2021-10-25 05:55:00|16092|16082|16100|16090|16100|16090|16085|16075|2412
1635141600000|2021-10-25 06:00:00|16093|16083|16093|16083|16099|16089|16085|16075|1047
1635141900000|2021-10-25 06:05:00|16092|16082|16098|16088|16104|16094|16092|16082|856
1635142200000|2021-10-25 06:10:00|16096|16086|16127|16117|16128|16118|16093|16083|1431
1635142500000|2021-10-25 06:15:00|16129|16119|16128|16118|16142|16132|16116|16106|1686
1635142800000|2021-10-25 06:20:00|16123|16113|16125|16115|16141|16131|16114|16104|947
1635143100000|2021-10-25 06:25:00|16129|16119|16125|16115|16135|16125|16119|16109|1171
1635143400000|2021-10-25 06:30:00|16128|16118|16138|16128|16148|16138|16128|16118|1193
1635143700000|2021-10-25 06:35:00|16140|16130|16138|16128|16141|16131|16128|16118|1272
1635144000000|2021-10-25 06:40:00|16140|16130|16135|16125|16146|16136|16134|16124|1248
1635144300000|2021-10-25 06:45:00|16134|16124|16146|16136|16148|16138|16132|16122|2618
1635144600000|2021-10-25 06:50:00|16144|16134|16132|16122|16144|16134|16118|16108|2466
1635144900000|2021-10-25 06:55:00|16125|16115|16125|16115|16128|16118|16116|16106|2275
1635145200000|2021-10-25 07:00:00|16126|16113|16120|16108|16132|16120|16120|16107|660
1635145500000|2021-10-25 07:05:00|16121|16109|16119|16106|16121|16109|16117|16104|189
1635145800000|2021-10-25 07:10:00|16118|16107|16118|16105|16124|16112|16116|16104|230
1635146100000|2021-10-25 07:15:00|16119|16106|16127|16115|16128|16115|16118|16106|213
1635146400000|2021-10-25 07:20:00|16126|16114|16125|16113|16130|16118|16124|16112|198
1635146700000|2021-10-25 07:25:00|16126|16112|16126|16114|16131|16120|16126|16112|374
1635147000000|2021-10-25 07:30:00|16127|16113|16121|16108|16127|16116|16120|16107|511
1635147300000|2021-10-25 07:35:00|16120|16107|16122|16110|16126|16113|16119|16107|162
1635147600000|2021-10-25 07:40:00|16121|16109|16120|16108|16124|16111|16117|16105|1118
1635147900000|2021-10-25 07:45:00|16121|16109|16125|16113|16125|16114|16118|16106|689
1635148200000|2021-10-25 07:50:00|16126|16114|16123|16110|16127|16115|16120|16108|414
1635148500000|2021-10-25 07:55:00|16122|16111|16121|16108|16124|16113|16119|16107|248
1635148800000|2021-10-25 08:00:00|16120|16110|16124|16112|16125|16113|16119|16107|355
1635149100000|2021-10-25 08:05:00|16123|16113|16123|16110|16124|16113|16120|16108|333
1635149400000|2021-10-25 08:10:00|16122|16111|16126|16114|16133|16120|16122|16110|907
1635149700000|2021-10-25 08:15:00|16127|16115|16128|16117|16130|16119|16125|16113|478
1635150000000|2021-10-25 08:20:00|16130|16118|16131|16118|16133|16121|16127|16115|206
1635150300000|2021-10-25 08:25:00|16132|16119|16126|16112|16132|16120|16126|16112|368
1635150600000|2021-10-25 08:30:00|16132|16108|16134|16110|16134.7|16110.7|16131|16107|1
1635150900000|2021-10-25 08:35:00|16134.1|16110.1|16129.4|16105.4|16134.3|16110.3|16128.7|16104.7|52
1635151200000|2021-10-25 08:40:00|16129|16105|16132.3|16108.3|16133|16109|16127.7|16103.7|0
1635151500000|2021-10-25 08:45:00|16131.3|16107.3|16134|16110|16135.3|16111.3|16130|16106|0
1635151800000|2021-10-25 08:50:00|16134.9|16110.9|16133.2|16109.2|16135.1|16111.1|16130.6|16106.6|0
1635152100000|2021-10-25 08:55:00|16132.8|16108.8|16126|16102|16133.2|16109.2|16124.1|16100.1|0
1635152400000|2021-10-25 09:00:00|16134|16115|16125|16112|16134|16115|16124|16108|143
1635152700000|2021-10-25 09:05:00|16124|16110|16122|16110|16124|16111|16120|16107|275
1635153000000|2021-10-25 09:10:00|16123|16112|16124|16112|16124|16113|16122|16110|500
1635153300000|2021-10-25 09:15:00|16123|16113|16125|16114|16127|16116|16123|16112|120
1635153600000|2021-10-25 09:20:00|16124|16113|16120|16109|16124|16113|16120|16108|160
1635153900000|2021-10-25 09:25:00|16119|16108|16117|16106|16119|16108|16114|16103|707
1635154200000|2021-10-25 09:30:00|16116|16105|16119|16108|16120|16109|16115|16104|229
1635154500000|2021-10-25 09:35:00|16120|16109|16118|16107|16122|16110|16118|16106|1159
1635154800000|2021-10-25 09:40:00|16119|16106|16120|16108|16120|16109|16117|16106|93
1635155100000|2021-10-25 09:45:00|16119|16107|16117|16105|16120|16107|16116|16104|10
1635155400000|2021-10-25 09:50:00|16116|16104|16117|16106|16121|16109|16116|16104|341
1635155700000|2021-10-25 09:55:00|16118|16105|16122|16110|16123|16111|16118|16105|18
1635156000000|2021-10-25 10:00:00|16121|16109|16125|16112|16125|16112|16121|16109|16
1635156300000|2021-10-25 10:05:00|16124|16113|16125|16114|16126|16114|16124|16112|61
1635156600000|2021-10-25 10:10:00|16126|16113|16130|16118|16133|16122|16126|16113|79
1635156900000|2021-10-25 10:15:00|16129|16119|16129|16117|16130|16119|16127|16115|30
1635157200000|2021-10-25 10:20:00|16128|16116|16128|16117|16128|16117|16125|16114|77
1635157500000|2021-10-25 10:25:00|16129|16116|16129|16117|16132|16119|16127|16115|58
1635157800000|2021-10-25 10:30:00|16128|16116|16127|16116|16128|16116|16126|16115|11
1635158100000|2021-10-25 10:35:00|16128|16117|16131|16119|16131|16119|16127|16116|14
1635158400000|2021-10-25 10:40:00|16132|16120|16132|16121|16133|16122|16130|16119|88
1635158700000|2021-10-25 10:45:00|16131|16119|16131|16119|16131|16120|16130|16118|49
1635159000000|2021-10-25 10:50:00|16130|16118|16130|16118|16131|16119|16129|16117|62
1635159300000|2021-10-25 10:55:00|16129|16117|16124|16112|16129|16118|16124|16112|1164
1635159600000|2021-10-25 11:00:00|16123|16111|16121|16110|16123|16111|16121|16108|48
1635159900000|2021-10-25 11:05:00|16122|16109|16124|16112|16124|16112|16119|16107|54
1635160200000|2021-10-25 11:10:00|16123|16111|16121|16109|16124|16113|16119|16107|27
1635160500000|2021-10-25 11:15:00|16122|16110|16121|16109|16124|16113|16121|16109|13
1635160800000|2021-10-25 11:20:00|16122|16110|16122|16109|16123|16111|16121|16108|31
1635161100000|2021-10-25 11:25:00|16121|16108|16122|16110|16123|16112|16120|16108|16
1635161400000|2021-10-25 11:30:00|16121|16109|16121|16109|16125|16113|16120|16109|13
1635161700000|2021-10-25 11:35:00|16120|16108|16121|16109|16122|16111|16120|16108|113
1635162000000|2021-10-25 11:40:00|16120|16108|16119|16106|16120|16109|16118|16106|9
1635162300000|2021-10-25 11:45:00|16118|16107|16122|16110|16124|16113|16118|16106|123
1635162600000|2021-10-25 11:50:00|16121|16111|16121|16110|16121|16111|16121|16110|24
1635162900000|2021-10-25 11:55:00|16122|16111|16121|16109|16123|16111|16118|16106|166
1635163200000|2021-10-25 12:00:00|16122|16110|16124|16113|16125|16114|16122|16110|60
1635163500000|2021-10-25 12:05:00|16125|16114|16122|16111|16125|16114|16121|16110|19
1635163800000|2021-10-25 12:10:00|16123|16110|16118|16106|16123|16110|16117|16106|92
1635164100000|2021-10-25 12:15:00|16119|16107|16122|16111|16123|16112|16119|16107|23
1635164400000|2021-10-25 12:20:00|16121|16110|16121|16109|16124|16112|16120|16109|179
1635164700000|2021-10-25 12:25:00|16122|16111|16124|16112|16124|16112|16120|16109|130
1635165000000|2021-10-25 12:30:00|16123|16113|16123|16110|16127|16116|16122|16110|14
1635165300000|2021-10-25 12:35:00|16122|16109|16122|16109|16122|16110|16119|16106|21
1635165600000|2021-10-25 12:40:00|16120|16110|16124|16112|16125|16113|16120|16110|17
1635165900000|2021-10-25 12:45:00|16123|16113|16124|16112|16125|16113|16123|16112|11
1635166200000|2021-10-25 12:50:00|16123|16113|16122|16110|16124|16113|16122|16110|3
1635166500000|2021-10-25 12:55:00|16123|16111|16123|16111|16123|16112|16121|16110|62
1635166800000|2021-10-25 13:00:00|16122|16110|16127|16115|16127|16116|16122|16110|66
1635167100000|2021-10-25 13:05:00|16126|16116|16127|16115|16129|16118|16125|16113|178
1635167400000|2021-10-25 13:10:00|16128|16116|16133|16120|16133|16122|16128|16115|52
1635167700000|2021-10-25 13:15:00|16132|16121|16133|16121|16134|16122|16130|16118|28
1635168000000|2021-10-25 13:20:00|16134|16122|16135|16123|16137|16125|16134|16122|86
1635168300000|2021-10-25 13:25:00|16134|16124|16136|16124|16136|16125|16132|16120|17
1635168600000|2021-10-25 13:30:00|16135|16123|16120|16108|16135|16123|16117|16105|171
1635168900000|2021-10-25 13:35:00|16121|16109|16097|16084|16125|16113|16097|16084|277
1635169200000|2021-10-25 13:40:00|16096|16083|16106|16093|16111|16098|16088|16077|133
1635169500000|2021-10-25 13:45:00|16105|16094|16103|16090|16105|16094|16092|16079|93
1635169800000|2021-10-25 13:50:00|16102|16089|16116|16104|16117|16105|16098|16086|21
1635170100000|2021-10-25 13:55:00|16117|16105|16113|16100|16117|16105|16107|16095|59
1635170400000|2021-10-25 14:00:00|16114|16101|16119|16106|16120|16107|16110|16098|20
1635170700000|2021-10-25 14:05:00|16118|16105|16116|16104|16119|16107|16112|16100|83
1635171000000|2021-10-25 14:10:00|16115|16103|16111|16099|16116|16105|16108|16096|181
1635171300000|2021-10-25 14:15:00|16112|16100|16119|16106|16122|16110|16112|16100|91
1635171600000|2021-10-25 14:20:00|16120|16108|16120|16107|16122|16110|16118|16105|19
1635171900000|2021-10-25 14:25:00|16119|16108|16114|16102|16120|16108|16111|16099|50
1635172200000|2021-10-25 14:30:00|16115|16103|16112|16099|16115|16103|16107|16096|80
1635172500000|2021-10-25 14:35:00|16111|16098|16110|16098|16112|16100|16105|16093|215
1635172800000|2021-10-25 14:40:00|16109|16097|16108|16096|16111|16099|16106|16094|93
1635173100000|2021-10-25 14:45:00|16109|16097|16110|16098|16114|16102|16105|16093|78
1635173400000|2021-10-25 14:50:00|16109|16097|16114|16102|16115|16103|16108|16096|139
1635173700000|2021-10-25 14:55:00|16113|16103|16118|16107|16121|16110|16113|16101|152
1635174000000|2021-10-25 15:00:00|16119|16106|16119|16108|16120|16109|16117|16105|62
1635174300000|2021-10-25 15:05:00|16120|16109|16126|16114|16126|16114|16120|16108|76
1635174600000|2021-10-25 15:10:00|16125|16113|16128|16116|16128|16117|16122|16110|107
1635174900000|2021-10-25 15:15:00|16129|16117|16126|16114|16129|16118|16126|16114|163
1635175200000|2021-10-25 15:20:00|16127|16115|16124|16113|16128|16116|16124|16112|91
1635175500000|2021-10-25 15:25:00|16123|16112|16126|16114|16126|16114|16121|16109|505
1635175800000|2021-10-25 15:30:00|16125|16113|16116|16105|16125|16113|16116|16105|89
1635176100000|2021-10-25 15:35:00|16117|16106|16115|16103|16121|16110|16112|16100|103
1635176400000|2021-10-25 15:40:00|16117|16102|16120|16108|16123|16112|16117|16102|115
1635176700000|2021-10-25 15:45:00|16119|16107|16118|16105|16119|16108|16117|16105|144
1635177000000|2021-10-25 15:50:00|16117|16106|16116|16104|16120|16109|16116|16103|73
1635177300000|2021-10-25 15:55:00|16115|16105|16112|16100|16118|16107|16111|16099|325
1635177600000|2021-10-25 16:00:00|16111|16099|16113|16102|16113|16102|16109|16096|253
1635177900000|2021-10-25 16:05:00|16114|16103|16121|16109|16123|16111|16114|16103|118
1635178200000|2021-10-25 16:10:00|16122|16108|16116|16104|16124|16112|16114|16101|54
1635178500000|2021-10-25 16:15:00|16115|16103|16114|16102|16117|16105|16114|16101|41
1635178800000|2021-10-25 16:20:00|16113|16101|16112|16100|16113|16102|16111|16099|58
1635179100000|2021-10-25 16:25:00|16113|16101|16115|16103|16116|16104|16113|16100|44
1635179400000|2021-10-25 16:30:00|16114|16102|16112|16100|16114|16102|16111|16098|63
1635179700000|2021-10-25 16:35:00|16111|16101|16116|16104|16117|16105|16110|16098|74
1635180000000|2021-10-25 16:40:00|16115|16103|16113|16102|16116|16104|16112|16101|52
1635180300000|2021-10-25 16:45:00|16112|16101|16115|16103|16115|16104|16111|16099|43
1635180600000|2021-10-25 16:50:00|16116|16104|16116|16105|16118|16106|16114|16102|108
1635180900000|2021-10-25 16:55:00|16117|16106|16118|16106|16119|16108|16116|16105|38
1635181200000|2021-10-25 17:00:00|16119|16107|16119|16107|16121|16109|16118|16106|27
1635181500000|2021-10-25 17:05:00|16118|16106|16121|16110|16122|16110|16118|16106|96
1635181800000|2021-10-25 17:10:00|16120|16109|16123|16111|16123|16111|16118|16106|50
1635182100000|2021-10-25 17:15:00|16122|16110|16120|16108|16122|16110|16119|16107|51
1635182400000|2021-10-25 17:20:00|16119|16107|16118|16106|16121|16109|16118|16106|29
1635182700000|2021-10-25 17:25:00|16117|16105|16121|16109|16121|16109|16117|16105|106
1635183000000|2021-10-25 17:30:00|16120|16110|16114|16103|16120|16110|16114|16102|40
1635183300000|2021-10-25 17:35:00|16115|16102|16115|16103|16116|16104|16113|16101|77
1635183600000|2021-10-25 17:40:00|16114|16102|16113|16100|16114|16102|16111|16099|51
1635183900000|2021-10-25 17:45:00|16112|16101|16111|16099|16113|16101|16110|16099|131
1635184200000|2021-10-25 17:50:00|16110|16100|16113|16102|16113|16102|16110|16098|76
1635184500000|2021-10-25 17:55:00|16114|16103|16110|16099|16114|16103|16110|16099|59
1635184800000|2021-10-25 18:00:00|16111|16100|16111|16099|16113|16101|16109|16097|111
1635185100000|2021-10-25 18:05:00|16112|16100|16113|16101|16114|16102|16111|16099|91
1635185400000|2021-10-25 18:10:00|16114|16102|16114|16102|16116|16104|16113|16101|44
1635185700000|2021-10-25 18:15:00|16115|16103|16114|16102|16118|16107|16112|16101|54
1635186000000|2021-10-25 18:20:00|16113|16101|16114|16102|16115|16103|16112|16100|43
1635186300000|2021-10-25 18:25:00|16113|16103|16116|16103|16116|16104|16113|16102|56
1635186600000|2021-10-25 18:30:00|16117|16104|16115|16104|16117|16105|16115|16102|17
1635186900000|2021-10-25 18:35:00|16114|16103|16115|16103|16117|16106|16114|16102|62
1635187200000|2021-10-25 18:40:00|16114|16102|16112|16102|16115|16103|16112|16101|32
1635187500000|2021-10-25 18:45:00|16111.5|16101.5|16113|16103|16115.5|16105.5|16110|16100|67
1635187800000|2021-10-25 18:50:00|16113.5|16103.5|16114|16104|16114|16104|16110.5|16100.5|68
1635188100000|2021-10-25 18:55:00|16114.5|16104.5|16114.5|16104.5|16115.5|16105.5|16111|16101|313
1635188400000|2021-10-25 19:00:00|16115|16105|16115|16105|16116.5|16106.5|16114.5|16104.5|41
1635188700000|2021-10-25 19:05:00|16114.5|16104.5|16115|16105|16115|16105|16113.5|16103.5|35
1635189000000|2021-10-25 19:10:00|16114.5|16104.5|16108.5|16098.5|16114.5|16104.5|16108|16098|41
1635189300000|2021-10-25 19:15:00|16108|16098|16106|16096|16108.5|16098.5|16106|16096|22
1635189600000|2021-10-25 19:20:00|16106.5|16096.5|16104|16094|16108|16098|16103.5|16093.5|59
1635189900000|2021-10-25 19:25:00|16103.5|16093.5|16105|16095|16105.5|16095.5|16102.5|16092.5|38
1635190200000|2021-10-25 19:30:00|16104.5|16094.5|16104|16094|16105|16095|16102|16092|108
1635190500000|2021-10-25 19:35:00|16104.5|16094.5|16107|16097|16108|16098|16102|16092|44
1635190800000|2021-10-25 19:40:00|16107.5|16097.5|16108.5|16098.5|16109.5|16099.5|16104.5|16094.5|69
1635191100000|2021-10-25 19:45:00|16108|16098|16108|16098|16108.5|16098.5|16105.5|16095.5|111
1635191400000|2021-10-25 19:50:00|16108.5|16098.5|16107.5|16097.5|16112|16102|16107|16097|115
1635191700000|2021-10-25 19:55:00|16107|16097|16111|16101|16113|16103|16104.5|16094.5|235
1635192000000|2021-10-25 20:00:00|16111.5|16101.5|16109.5|16099.5|16112|16102|16109.5|16099.5|7
1635192300000|2021-10-25 20:05:00|16109|16099|16113.5|16103.5|16114|16104|16107|16097|22
1635192600000|2021-10-25 20:10:00|16114|16104|16113.5|16103.5|16115|16105|16110.5|16100.5|25
1635192900000|2021-10-25 20:15:00|16114|16104|16114|16104|16114.5|16104.5|16113|16103|2
1635193200000|2021-10-25 20:20:00|16113.5|16103.5|16114|16104|16114|16104|16113.5|16103.5|2
1635193500000|2021-10-25 20:25:00|16114.5|16104.5|16115|16105|16115|16105|16114.5|16104.5|0
1635193800000|2021-10-25 20:30:00|||||||||1
1635194100000|2021-10-25 20:35:00|16115.5|16105.5|16118|16108|16118|16108|16115.5|16105.5|6
1635194400000|2021-10-25 20:40:00|16117.5|16107.5|16117|16107|16117.5|16107.5|16117|16107|18
1635194700000|2021-10-25 20:45:00|16116.5|16106.5|16112|16102|16116.5|16106.5|16110.5|16100.5|65
1635195000000|2021-10-25 20:50:00|16112.5|16102.5|16116.5|16106.5|16117|16107|16112.5|16102.5|6
1635195300000|2021-10-25 20:55:00|16117|16107|16120|16110|16120.5|16110.5|16116.5|16106.5|1024
1635195600000|2021-10-25 21:00:00|16119.5|16109.5|16121|16111|16121|16111|16114.5|16104.5|538
1635195900000|2021-10-25 21:05:00|16119.5|16109.5|16119.5|16109.5|16119.5|16109.5|16119.5|16109.5|850
1635196200000|2021-10-25 21:10:00|16119|16109|16117|16107|16119|16109|16117|16107|0
1635196500000|2021-10-25 21:15:00|16123.8|16099.8|16122.4|16098.4|16123.9|16099.9|16121.4|16097.4|0
1635196800000|2021-10-25 21:20:00|16122.3|16098.3|16123.3|16099.3|16123.6|16099.6|16122.3|16098.3|0
1635197100000|2021-10-25 21:25:00|16123.2|16099.2|16123.1|16099.1|16123.3|16099.3|16122.7|16098.7|0
1635197400000|2021-10-25 21:30:00|16123|16099|16124.1|16100.1|16124.1|16100.1|16123|16099|0
1635197700000|2021-10-25 21:35:00|16123.9|16099.9|16124.2|16100.2|16124.2|16100.2|16123.9|16099.9|0
1635198000000|2021-10-25 21:40:00|16124.1|16100.1|16122.4|16098.4|16124.1|16100.1|16121.2|16097.2|0
1635198300000|2021-10-25 21:45:00|16122.2|16098.2|16122.8|16098.8|16122.9|16098.9|16122.2|16098.2|0
1635198600000|2021-10-25 21:50:00|16122.5|16098.5|16121.5|16097.5|16122.5|16098.5|16121.5|16097.5|0
1635198900000|2021-10-25 21:55:00|16121.4|16097.4|16123|16099|16123|16099|16121.4|16097.4|0
1635199200000|2021-10-25 22:00:00|16124.3|16100.3|16121|16097|16125.8|16101.8|16118.3|16094.3|0
1635199500000|2021-10-25 22:05:00|16120.6|16096.6|16118.1|16094.1|16121|16097|16118.1|16094.1|0
1635199800000|2021-10-25 22:10:00|16117.4|16093.4|16118.8|16094.8|16118.8|16094.8|16117.4|16093.4|0
1635200100000|2021-10-25 22:15:00|16119.2|16095.2|16119.5|16095.5|16120.3|16096.3|16119.2|16095.2|0
1635200400000|2021-10-25 22:20:00|16120.3|16096.3|16121|16097|16121.7|16097.7|16119.5|16095.5|0
1635200700000|2021-10-25 22:25:00|16121.7|16097.7|16121.7|16097.7|16123.1|16099.1|16121.7|16097.7|0
1635201000000|2021-10-25 22:30:00|16121.3|16097.3|16117.4|16093.4|16121.7|16097.7|16117.4|16093.4|0
1635201300000|2021-10-25 22:35:00|16116.7|16092.7|16116|16092|16117.4|16093.4|16115.3|16091.3|0
1635201600000|2021-10-25 22:40:00|16116.7|16092.7|16117.5|16093.5|16118.2|16094.2|16115.3|16091.3|0
1635201900000|2021-10-25 22:45:00|16116.7|16092.7|16117.5|16093.5|16118.2|16094.2|16116|16092|0
1635202200000|2021-10-25 22:50:00|16118.2|16094.2|16116.8|16092.8|16118.9|16094.9|16116|16092|0
1635202500000|2021-10-25 22:55:00|16116.4|16092.4|16115.3|16091.3|16116.8|16092.8|16113.9|16089.9|0
1635202800000|2021-10-25 23:00:00|16115.7|16091.7|16116.8|16092.8|16116.8|16092.8|16114.3|16090.3|0
1635203100000|2021-10-25 23:05:00|16117.5|16093.5|16117.5|16093.5|16118.9|16094.9|16116.8|16092.8|0
1635203400000|2021-10-25 23:10:00|16118.2|16094.2|16117.5|16093.5|16118.9|16094.9|16117.1|16093.1|0
1635203700000|2021-10-25 23:15:00|16118.2|16094.2|16116.8|16092.8|16118.2|16094.2|16116|16092|0
1635204000000|2021-10-25 23:20:00|16116|16092|16116.8|16092.8|16117.5|16093.5|16116|16092|0
1635204300000|2021-10-25 23:25:00|16117.5|16093.5|16114|16090|16117.5|16093.5|16114|16090|0
1635204600000|2021-10-25 23:30:00|16114.7|16090.7|16117.5|16093.5|16118.2|16094.2|16114|16090|0
1635204900000|2021-10-25 23:35:00|16116.8|16092.8|16118.9|16094.9|16118.9|16094.9|16116.8|16092.8|0
1635205200000|2021-10-25 23:40:00|16119.6|16095.6|16118.9|16094.9|16120.3|16096.3|16118.2|16094.2|0
1635205500000|2021-10-25 23:45:00|16119.6|16095.6|16121.7|16097.7|16123.2|16099.2|16119.6|16095.6|0
1635205800000|2021-10-25 23:50:00|16122.1|16098.1|16126.2|16102.2|16127.2|16103.2|16121.7|16097.7|0
1635206100000|2021-10-25 23:55:00|16126.6|16102.6|16128.6|16104.6|16129.3|16105.3|16126.2|16102.2|0
1635206400000|2021-10-26 00:00:00|16129.3|16105.3|16125.2|16101.2|16134.4|16110.4|16124.5|16100.5|0
1635206700000|2021-10-26 00:05:00|16126|16102|16144.4|16120.4|16144.4|16120.4|16125.2|16101.2|0
1635207000000|2021-10-26 00:10:00|16143.7|16119.7|16153|16129|16155.8|16131.8|16143.7|16119.7|0
1635207300000|2021-10-26 00:15:00|16152.3|16128.3|16150.8|16126.8|16156.6|16132.6|16149.5|16125.5|0
1635207600000|2021-10-26 00:20:00|16151.7|16127.7|16151|16127|16153.9|16129.9|16149.7|16125.7|0
1635207900000|2021-10-26 00:25:00|16151.2|16127.2|16154|16130|16154.2|16130.2|16149.3|16125.3|0
1635208200000|2021-10-26 00:30:00|16154.3|16130.3|16154.2|16130.2|16154.7|16130.7|16150|16126|0
1635208500000|2021-10-26 00:35:00|16153.7|16129.7|16151.1|16127.1|16155.7|16131.7|16151.1|16127.1|0
1635208800000|2021-10-26 00:40:00|16151.6|16127.6|16155.7|16131.7|16156|16132|16147.1|16123.1|0
1635209100000|2021-10-26 00:45:00|16155.2|16131.2|16159.8|16135.8|16162.8|16138.8|16154.4|16130.4|0
1635209400000|2021-10-26 00:50:00|16159.6|16135.6|16152.7|16128.7|16159.8|16135.8|16151.8|16127.8|0
1635209700000|2021-10-26 00:55:00|16152.6|16128.6|16149.9|16125.9|16157.4|16133.4|16149.4|16125.4|0
1635210000000|2021-10-26 01:00:00|16130.2|16120.2|16150.2|16140.2|16155.2|16145.2|16130.2|16120.2|3594
1635210300000|2021-10-26 01:05:00|16153.2|16143.2|16173.2|16163.2|16176.2|16166.2|16153.2|16143.2|2298
1635210600000|2021-10-26 01:10:00|16176.2|16166.2|16187.2|16177.2|16190.2|16180.2|16175.2|16165.2|3019
1635210900000|2021-10-26 01:15:00|16189.2|16179.2|16178.2|16168.2|16195.2|16185.2|16171.2|16161.2|7095
1635211200000|2021-10-26 01:20:00|16174.2|16164.2|16189.2|16179.2|16191.2|16181.2|16170.2|16160.2|3305
1635211500000|2021-10-26 01:25:00|16187.2|16177.2|16186.2|16176.2|16199.2|16189.2|16179.2|16169.2|3460
1635211800000|2021-10-26 01:30:00|16181.2|16171.2|16127.2|16117.2|16184.2|16174.2|16125.2|16115.2|7838
1635212100000|2021-10-26 01:35:00|16126.2|16116.2|16261.2|16251.2|16266.2|16256.2|16119.2|16109.2|6639
1635212400000|2021-10-26 01:40:00|16258.2|16248.2|16196.2|16186.2|16263.2|16253.2|16196.2|16186.2|6653
1635212700000|2021-10-26 01:45:00|16197.2|16187.2|16163.2|16153.2|16204.2|16194.2|16147.2|16137.2|9433
1635213000000|2021-10-26 01:50:00|16160.2|16150.2|16143.2|16133.2|16160.2|16150.2|16136.2|16126.2|13061
1635213300000|2021-10-26 01:55:00|16141.2|16131.2|16054.2|16044.2|16153.2|16143.2|16052.2|16042.2|4995
1635213600000|2021-10-26 02:00:00|16051.2|16041.2|16051.2|16041.2|16054.2|16044.2|16000.2|15990.2|6666
1635213900000|2021-10-26 02:05:00|16048.2|16038.2|16075.2|16065.2|16081.2|16071.2|16028.2|16018.2|3860
1635214200000|2021-10-26 02:10:00|16073.2|16063.2|16117.2|16107.2|16120.2|16110.2|16056.2|16046.2|4485
1635214500000|2021-10-26 02:15:00|16120.2|16110.2|16119.2|16109.2|16137.2|16127.2|16108.2|16098.2|3884
1635214800000|2021-10-26 02:20:00|16116.2|16106.2|16131.2|16121.2|16147.2|16137.2|16114.2|16104.2|12541
1635215100000|2021-10-26 02:25:00|16128.2|16118.2|16110.2|16100.2|16128.2|16118.2|16108.2|16098.2|7626
1635215400000|2021-10-26 02:30:00|16108.2|16098.2|16089.2|16079.2|16113.2|16103.2|16073.2|16063.2|2995
1635215700000|2021-10-26 02:35:00|16090.2|16080.2|16077.2|16067.2|16090.2|16080.2|16051.2|16041.2|4202
1635216000000|2021-10-26 02:40:00|16076.2|16066.2|16044.2|16034.2|16076.2|16066.2|16042.2|16032.2|3076
1635216300000|2021-10-26 02:45:00|16041.2|16031.2|16075.2|16065.2|16078.2|16068.2|16029.2|16019.2|3079
1635216600000|2021-10-26 02:50:00|16073.2|16063.2|16112.2|16102.2|16115.2|16105.2|16071.2|16061.2|2906
1635216900000|2021-10-26 02:55:00|16107.2|16097.2|16109.2|16099.2|16130.2|16120.2|16099.2|16089.2|2710
1635217200000|2021-10-26 03:00:00|16108.2|16098.2|16088.2|16078.2|16110.2|16100.2|16086.2|16076.2|2491
1635217500000|2021-10-26 03:05:00|16090.2|16080.2|16090.2|16080.2|16097.2|16087.2|16078.2|16068.2|2096
1635217800000|2021-10-26 03:10:00|16087.2|16077.2|16083.2|16073.2|16098.2|16088.2|16075.2|16065.2|2473
1635218100000|2021-10-26 03:15:00|16079.2|16069.2|16120.2|16110.2|16120.2|16110.2|16079.2|16069.2|2523
1635218400000|2021-10-26 03:20:00|16119.2|16109.2|16106.2|16096.2|16133.2|16123.2|16101.2|16091.2|2908
1635218700000|2021-10-26 03:25:00|16100.2|16090.2|16121.2|16111.2|16125.2|16115.2|16098.2|16088.2|2499
1635219000000|2021-10-26 03:30:00|16118.2|16108.2|16117.2|16107.2|16118.2|16108.2|16109.2|16099.2|1451
1635219300000|2021-10-26 03:35:00|16115.2|16105.2|16110.2|16100.2|16115.2|16105.2|16106.2|16096.2|1453
1635219600000|2021-10-26 03:40:00|16109.2|16099.2|16112.2|16102.2|16117.2|16107.2|16108.2|16098.2|810
1635219900000|2021-10-26 03:45:00|16115.2|16105.2|16111.2|16101.2|16117.2|16107.2|16108.2|16098.2|2671
1635220200000|2021-10-26 03:50:00|16112.2|16102.2|16109.2|16099.2|16113.2|16103.2|16108.2|16098.2|1296
1635220500000|2021-10-26 03:55:00|16110.2|16100.2|16121.2|16111.2|16122.2|16112.2|16110.2|16100.2|1185
1635220800000|2021-10-26 04:00:00|16119.2|16109.2|16121.2|16111.2|16121.2|16111.2|16112.2|16102.2|1500
1635221100000|2021-10-26 04:05:00|16122.2|16112.2|16122.2|16112.2|16126.2|16116.2|16117.2|16107.2|1557
1635221400000|2021-10-26 04:10:00|16121.2|16111.2|16123.2|16113.2|16125.2|16115.2|16117.2|16107.2|1640
1635221700000|2021-10-26 04:15:00|16124.2|16114.2|16116.2|16106.2|16125.2|16115.2|16116.2|16106.2|824
1635222000000|2021-10-26 04:20:00|16115.2|16105.2|16120.2|16110.2|16122.2|16112.2|16115.2|16105.2|812
1635222300000|2021-10-26 04:25:00|16119.2|16109.2|16116.2|16106.2|16119.2|16109.2|16110.2|16100.2|1305
1635222600000|2021-10-26 04:30:00|16118.2|16108.2|16118.2|16108.2|16124.2|16114.2|16118.2|16108.2|1022
1635222900000|2021-10-26 04:35:00|16120.2|16110.2|16121.2|16111.2|16123.2|16113.2|16117.2|16107.2|1366
1635223200000|2021-10-26 04:40:00|16120.2|16110.2|16121.2|16111.2|16123.2|16113.2|16118.2|16108.2|1769
1635223500000|2021-10-26 04:45:00|16122.2|16112.2|16122.2|16112.2|16126.2|16116.2|16118.2|16108.2|3958
1635223800000|2021-10-26 04:50:00|16123.2|16113.2|16121.2|16111.2|16126.2|16116.2|16116.2|16106.2|2036
1635224100000|2021-10-26 04:55:00|16120.2|16110.2|16123.2|16113.2|16127.2|16117.2|16116.2|16106.2|3431
1635224400000|2021-10-26 05:00:00|16127.2|16117.2|16175.2|16165.2|16177.2|16167.2|16113.2|16103.2|2636
1635224700000|2021-10-26 05:05:00|16174.2|16164.2|16170.2|16160.2|16176.2|16166.2|16155.2|16145.2|2440
1635225000000|2021-10-26 05:10:00|16171.2|16161.2|16147.2|16137.2|16171.2|16161.2|16138.2|16128.2|2211
1635225300000|2021-10-26 05:15:00|16145.2|16135.2|16132.2|16122.2|16149.2|16139.2|16132.2|16122.2|2424
1635225600000|2021-10-26 05:20:00|16135.2|16125.2|16120.2|16110.2|16135.2|16125.2|16118.2|16108.2|2313
1635225900000|2021-10-26 05:25:00|16119.2|16109.2|16108.2|16098.2|16119.2|16109.2|16108.2|16098.2|1562
1635226200000|2021-10-26 05:30:00|16110.2|16100.2|16089.2|16079.2|16112.2|16102.2|16077.2|16067.2|2473
1635226500000|2021-10-26 05:35:00|16086.2|16076.2|16039.2|16029.2|16092.2|16082.2|16035.2|16025.2|3711
1635226800000|2021-10-26 05:40:00|16038.2|16028.2|16051.2|16041.2|16062.2|16052.2|16015.2|16005.2|3589
1635227100000|2021-10-26 05:45:00|16049.2|16039.2|16058.2|16048.2|16059.2|16049.2|16041.2|16031.2|2442
1635227400000|2021-10-26 05:50:00|16057.2|16047.2|16037.2|16027.2|16064.2|16054.2|16033.2|16023.2|4082
1635227700000|2021-10-26 05:55:00|16034.2|16024.2|16049.2|16039.2|16052.2|16042.2|16032.2|16022.2|1785
1635228000000|2021-10-26 06:00:00|16048.2|16038.2|16061.2|16051.2|16068.2|16058.2|16047.2|16037.2|2240
1635228300000|2021-10-26 06:05:00|16059.2|16049.2|16052.2|16042.2|16060.2|16050.2|16044.2|16034.2|2776
1635228600000|2021-10-26 06:10:00|16047.2|16037.2|16045.2|16035.2|16052.2|16042.2|16035.2|16025.2|8118
1635228900000|2021-10-26 06:15:00|16046.2|16036.2|16069.2|16059.2|16071.2|16061.2|16043.2|16033.2|1752
1635229200000|2021-10-26 06:20:00|16068.2|16058.2|16062.2|16052.2|16069.2|16059.2|16058.2|16048.2|2547
1635229500000|2021-10-26 06:25:00|16065.2|16055.2|16067.2|16057.2|16076.2|16066.2|16065.2|16055.2|1985
1635229800000|2021-10-26 06:30:00|16064.2|16054.2|16049.2|16039.2|16072.2|16062.2|16045.2|16035.2|2222
1635230100000|2021-10-26 06:35:00|16050.2|16040.2|16053.2|16043.2|16054.2|16044.2|16031.2|16021.2|3900
1635230400000|2021-10-26 06:40:00|16054.2|16044.2|16062.2|16052.2|16066.2|16056.2|16046.2|16036.2|3376
1635230700000|2021-10-26 06:45:00|16063.2|16053.2|16064.2|16054.2|16068.2|16058.2|16055.2|16045.2|2769
1635231000000|2021-10-26 06:50:00|16063.2|16053.2|16063.2|16053.2|16068.2|16058.2|16060.2|16050.2|3533
1635231300000|2021-10-26 06:55:00|16065.2|16055.2|16064.2|16054.2|16071.2|16061.2|16059.2|16049.2|5411
1635231600000|2021-10-26 07:00:00|16066.2|16055.2|16071.2|16059.2|16076.2|16064.2|16064.2|16052.2|2836
1635231900000|2021-10-26 07:05:00|16073.2|16060.2|16070.2|16057.2|16074.2|16061.2|16068.2|16055.2|1893
1635232200000|2021-10-26 07:10:00|16071.2|16058.2|16080.2|16068.2|16081.2|16069.2|16070.2|16057.2|2472
1635232500000|2021-10-26 07:15:00|16077.2|16066.2|16075.2|16063.2|16081.2|16069.2|16073.2|16060.2|1671
1635232800000|2021-10-26 07:20:00|16074.2|16064.2|16073.2|16060.2|16077.2|16065.2|16071.2|16059.2|1525
1635233100000|2021-10-26 07:25:00|16072.2|16061.2|16065.2|16052.2|16075.2|16063.2|16064.2|16052.2|563
1635233400000|2021-10-26 07:30:00|16064.2|16053.2|16066.2|16054.2|16069.2|16058.2|16059.2|16047.2|766
1635233700000|2021-10-26 07:35:00|16068.2|16053.2|16069.2|16056.2|16069.2|16058.2|16064.2|16051.2|244
1635234000000|2021-10-26 07:40:00|16070.2|16057.2|16071.2|16058.2|16075.2|16064.2|16067.2|16055.2|539
1635234300000|2021-10-26 07:45:00|16073.2|16059.2|16082.2|16070.2|16082.2|16070.2|16071.2|16058.2|669
1635234600000|2021-10-26 07:50:00|16081.2|16071.2|16082.2|16070.2|16086.2|16074.2|16080.2|16068.2|684
1635234900000|2021-10-26 07:55:00|16083.2|16071.2|16079.2|16066.2|16086.2|16073.2|16078.2|16066.2|275
1635235200000|2021-10-26 08:00:00|16080.2|16067.2|16080.2|16068.2|16084.2|16072.2|16075.2|16064.2|338
1635235500000|2021-10-26 08:05:00|16079.2|16069.2|16083.2|16070.2|16083.2|16071.2|16077.2|16065.2|574
1635235800000|2021-10-26 08:10:00|16084.2|16071.2|16081.2|16069.2|16085.2|16074.2|16081.2|16069.2|1195
1635236100000|2021-10-26 08:15:00|16080.2|16070.2|16079.2|16066.2|16084.2|16073.2|16077.2|16065.2|1053
1635236400000|2021-10-26 08:20:00|16080.2|16067.2|16080.2|16068.2|16085.2|16074.2|16080.2|16067.2|520
1635236700000|2021-10-26 08:25:00|16079.2|16069.2|16086.2|16072.2|16088.2|16075.2|16077.2|16064.2|1010
1635237000000|2021-10-26 08:30:00|16080.1|16056.1|16081|16057|16084.3|16060.3|16077.8|16053.8|17
1635237300000|2021-10-26 08:35:00|16080.7|16056.7|16080.7|16056.7|16081.6|16057.6|16074.7|16050.7|82
1635237600000|2021-10-26 08:40:00|16079.7|16055.7|16086.5|16062.5|16087.5|16063.5|16079|16055|0
1635237900000|2021-10-26 08:45:00|16086.7|16062.7|16091.4|16067.4|16092.7|16068.7|16086.2|16062.2|0
1635238200000|2021-10-26 08:50:00|16091|16067|16086.9|16062.9|16093|16069|16084.6|16060.6|0
1635238500000|2021-10-26 08:55:00|16087.3|16063.3|16086.3|16062.3|16091.3|16067.3|16085.9|16061.9|0
1635238800000|2021-10-26 09:00:00|16086.7|16062.7|16075.2|16061.2|16087.6|16069.2|16075.2|16058.7|84
1635239100000|2021-10-26 09:05:00|16074.2|16064.2|16075.2|16061.2|16075.2|16064.2|16074.2|16061.2|80
1635239400000|2021-10-26 09:10:00|16074.2|16064.2|16072.2|16059.2|16074.2|16064.2|16071.2|16058.2|69
1635239700000|2021-10-26 09:15:00|16073.2|16060.2|16079.2|16066.2|16080.2|16068.2|16073.2|16060.2|128
1635240000000|2021-10-26 09:20:00|16078.2|16067.2|16077.2|16065.2|16079.2|16067.2|16076.2|16065.2|14
1635240300000|2021-10-26 09:25:00|16078.2|16067.2|16079.2|16067.2|16082.2|16071.2|16078.2|16066.2|1017
1635240600000|2021-10-26 09:30:00|16078.2|16066.2|16079.2|16067.2|16079.2|16068.2|16075.2|16064.2|202
1635240900000|2021-10-26 09:35:00|16080.2|16068.2|16078.2|16066.2|16082.2|16071.2|16077.2|16065.2|354
1635241200000|2021-10-26 09:40:00|16077.2|16067.2|16078.2|16066.2|16078.2|16067.2|16074.2|16062.2|235
1635241500000|2021-10-26 09:45:00|16077.2|16067.2|16078.2|16067.2|16078.2|16067.2|16077.2|16065.2|44
1635241800000|2021-10-26 09:50:00|16079.2|16068.2|16079.2|16067.2|16082.2|16070.2|16078.2|16066.2|78
1635242100000|2021-10-26 09:55:00|16078.2|16068.2|16078.2|16067.2|16078.2|16068.2|16078.2|16066.2|110
1635242400000|2021-10-26 10:00:00|16079.2|16068.2|16080.2|16068.2|16080.2|16069.2|16079.2|16068.2|57
1635242700000|2021-10-26 10:05:00|16081.2|16069.2|16080.2|16068.2|16084.2|16073.2|16079.2|16068.2|40
1635243000000|2021-10-26 10:10:00|16084.2|16072.2|16089.2|16077.2|16089.2|16077.2|16084.2|16072.2|513
1635243300000|2021-10-26 10:15:00|16088.2|16078.2|16089.2|16077.2|16090.2|16078.2|16088.2|16075.2|30
1635243600000|2021-10-26 10:20:00|16088.2|16076.2|16087.2|16075.2|16089.2|16077.2|16086.2|16074.2|6
1635243900000|2021-10-26 10:25:00|16086.2|16076.2|16088.2|16076.2|16088.2|16077.2|16086.2|16075.2|54
1635244200000|2021-10-26 10:30:00|16087.2|16075.2|16086.2|16074.2|16088.2|16076.2|16086.2|16074.2|8
1635244500000|2021-10-26 10:35:00|16087.2|16075.2|16088.2|16076.2|16088.2|16077.2|16087.2|16075.2|4
1635244800000|2021-10-26 10:40:00|16087.2|16075.2|16087.2|16075.2|16087.2|16076.2|16086.2|16074.2|13
1635245100000|2021-10-26 10:45:00|16088.2|16076.2|16088.2|16076.2|16088.2|16076.2|16087.2|16075.2|0
1635245400000|2021-10-26 10:50:00|16087.2|16077.2|16086.2|16074.2|16088.2|16077.2|16086.2|16074.2|33
1635245700000|2021-10-26 10:55:00|16085.2|16073.2|16084.2|16072.2|16086.2|16074.2|16083.2|16072.2|113
1635246000000|2021-10-26 11:00:00|16083.2|16071.2|16078.2|16066.2|16084.2|16072.2|16077.2|16066.2|234
1635246300000|2021-10-26 11:05:00|16077.2|16065.2|16075.2|16062.2|16078.2|16065.2|16073.2|16062.2|365
1635246600000|2021-10-26 11:10:00|16074.2|16063.2|16074.2|16062.2|16075.2|16063.2|16073.2|16061.2|209
1635246900000|2021-10-26 11:15:00|16073.2|16063.2|16073.2|16062.2|16074.2|16063.2|16073.2|16061.2|130
1635247200000|2021-10-26 11:20:00|16072.2|16061.2|16072.2|16061.2|16072.2|16062.2|16072.2|16061.2|99
1635247500000|2021-10-26 11:25:00|16071.2|16060.2|16072.2|16061.2|16072.2|16061.2|16071.2|16060.2|114
1635247800000|2021-10-26 11:30:00|16071.2|16060.2|16072.2|16060.2|16073.2|16062.2|16071.2|16060.2|101
1635248100000|2021-10-26 11:35:00|16073.2|16061.2|16073.2|16061.2|16073.2|16062.2|16073.2|16061.2|3
1635248400000|2021-10-26 11:40:00|16072.2|16062.2|16077.2|16065.2|16078.2|16066.2|16072.2|16062.2|51
1635248700000|2021-10-26 11:45:00|16076.2|16064.2|16075.2|16063.2|16076.2|16064.2|16074.2|16062.2|35
1635249000000|2021-10-26 11:50:00|16076.2|16062.2|16076.2|16064.2|16076.2|16065.2|16075.2|16062.2|6
1635249300000|2021-10-26 11:55:00|16077.2|16065.2|16076.2|16064.2|16077.2|16065.2|16076.2|16064.2|1
1635249600000|2021-10-26 12:00:00|16075.2|16063.2|16073.2|16061.2|16076.2|16064.2|16071.2|16059.2|33
1635249900000|2021-10-26 12:05:00|16072.2|16062.2|16075.2|16063.2|16075.2|16063.2|16072.2|16061.2|175
1635250200000|2021-10-26 12:10:00|16076.2|16064.2|16079.2|16068.2|16080.2|16068.2|16076.2|16064.2|272
1635250500000|2021-10-26 12:15:00|16078.2|16067.2|16080.2|16069.2|16082.2|16071.2|16078.2|16066.2|208
1635250800000|2021-10-26 12:20:00|16079.2|16068.2|16079.2|16067.2|16081.2|16069.2|16077.2|16065.2|363
1635251100000|2021-10-26 12:25:00|16078.2|16068.2|16079.2|16067.2|16079.2|16068.2|16074.2|16062.2|262
1635251400000|2021-10-26 12:30:00|16080.2|16068.2|16081.2|16068.2|16083.2|16071.2|16079.2|16068.2|72
1635251700000|2021-10-26 12:35:00|16080.2|16067.2|16080.2|16068.2|16081.2|16069.2|16079.2|16067.2|50
1635252000000|2021-10-26 12:40:00|16079.2|16067.2|16082.2|16070.2|16082.2|16071.2|16079.2|16067.2|1062
1635252300000|2021-10-26 12:45:00|16081.2|16069.2|16081.2|16069.2|16083.2|16072.2|16080.2|16069.2|71
1635252600000|2021-10-26 12:50:00|16082.2|16071.2|16083.2|16071.2|16084.2|16073.2|16081.2|16069.2|24
1635252900000|2021-10-26 12:55:00|16082.2|16070.2|16085.2|16074.2|16085.2|16074.2|16081.2|16070.2|73
1635253200000|2021-10-26 13:00:00|16084.2|16073.2|16086.2|16074.2|16087.2|16076.2|16083.2|16072.2|179
1635253500000|2021-10-26 13:05:00|16087.2|16075.2|16084.2|16072.2|16087.2|16075.2|16082.2|16070.2|110
1635253800000|2021-10-26 13:10:00|16085.2|16073.2|16085.2|16073.2|16085.2|16073.2|16083.2|16072.2|38
1635254100000|2021-10-26 13:15:00|16084.2|16072.2|16078.2|16066.2|16085.2|16072.2|16077.2|16066.2|167
1635254400000|2021-10-26 13:20:00|16079.2|16067.2|16078.2|16067.2|16083.2|16071.2|16078.2|16066.2|762
1635254700000|2021-10-26 13:25:00|16079.2|16069.2|16076.2|16065.2|16080.2|16069.2|16073.2|16062.2|297
1635255000000|2021-10-26 13:30:00|16077.2|16066.2|16072.2|16061.2|16078.2|16067.2|16067.2|16056.2|701
1635255300000|2021-10-26 13:35:00|16071.2|16060.2|16075.2|16064.2|16077.2|16066.2|16065.2|16053.2|325
1635255600000|2021-10-26 13:40:00|16074.2|16063.2|16082.2|16070.2|16085.2|16074.2|16072.2|16060.2|293
1635255900000|2021-10-26 13:45:00|16081.2|16071.2|16083.2|16071.2|16085.2|16073.2|16076.2|16065.2|206
1635256200000|2021-10-26 13:50:00|16082.2|16072.2|16079.2|16067.2|16085.2|16074.2|16078.2|16067.2|107
1635256500000|2021-10-26 13:55:00|16078.2|16066.2|16077.2|16066.2|16078.2|16067.2|16072.2|16061.2|116
1635256800000|2021-10-26 14:00:00|16076.2|16065.2|16075.2|16064.2|16079.2|16067.2|16072.2|16061.2|113
1635257100000|2021-10-26 14:05:00|16076.2|16065.2|16078.2|16066.2|16080.2|16068.2|16075.2|16063.2|98
1635257400000|2021-10-26 14:10:00|16079.2|16067.2|16082.2|16070.2|16082.2|16070.2|16076.2|16065.2|129
1635257700000|2021-10-26 14:15:00|16081.2|16071.2|16084.2|16072.2|16084.2|16073.2|16081.2|16070.2|273
1635258000000|2021-10-26 14:20:00|16083.2|16071.2|16081.2|16069.2|16084.2|16072.2|16081.2|16069.2|69
1635258300000|2021-10-26 14:25:00|16080.2|16068.2|16081.2|16069.2|16082.2|16070.2|16078.2|16067.2|61
1635258600000|2021-10-26 14:30:00|16080.2|16068.2|16079.2|16068.2|16080.2|16068.2|16078.2|16066.2|24
1635258900000|2021-10-26 14:35:00|16078.2|16067.2|16078.2|16066.2|16081.2|16070.2|16078.2|16066.2|156
1635259200000|2021-10-26 14:40:00|16077.2|16067.2|16077.2|16066.2|16080.2|16068.2|16074.2|16062.2|146
1635259500000|2021-10-26 14:45:00|16078.2|16067.2|16081.2|16069.2|16081.2|16070.2|16076.2|16065.2|188
1635259800000|2021-10-26 14:50:00|16080.2|16068.2|16084.2|16072.2|16086.2|16074.2|16080.2|16068.2|235
1635260100000|2021-10-26 14:55:00|16083.2|16071.2|16082.2|16070.2|16086.2|16074.2|16081.2|16069.2|539
1635260400000|2021-10-26 15:00:00|16083.2|16072.2|16078.2|16067.2|16084.2|16072.2|16075.2|16064.2|433
1635260700000|2021-10-26 15:05:00|16079.2|16068.2|16074.2|16063.2|16081.2|16069.2|16073.2|16061.2|638
1635261000000|2021-10-26 15:10:00|16075.2|16064.2|16060.2|16049.2|16079.2|16068.2|16060.2|16049.2|249
1635261300000|2021-10-26 15:15:00|16061.2|16050.2|16065.2|16053.2|16069.2|16057.2|16061.2|16049.2|182
1635261600000|2021-10-26 15:20:00|16066.2|16054.2|16041.2|16028.2|16068.2|16056.2|16040.2|16028.2|929
1635261900000|2021-10-26 15:25:00|16040.2|16030.2|16054.2|16041.2|16054.2|16043.2|16040.2|16028.2|251
1635262200000|2021-10-26 15:30:00|16055.2|16042.2|16029.2|16018.2|16056.2|16044.2|16029.2|16018.2|484
1635262500000|2021-10-26 15:35:00|16030.2|16017.2|16030.2|16017.2|16033.2|16021.2|16028.2|16016.2|439
1635262800000|2021-10-26 15:40:00|16028.2|16018.2|16031.2|16019.2|16031.2|16020.2|16028.2|16017.2|230
1635263100000|2021-10-26 15:45:00|16030.2|16018.2|16028.2|16016.2|16031.2|16019.2|16026.2|16014.2|162
1635263400000|2021-10-26 15:50:00|16027.2|16015.2|16023.2|16011.2|16028.2|16015.2|16022.2|16010.2|178
1635263700000|2021-10-26 15:55:00|16022.2|16012.2|16014.2|16002.2|16023.2|16012.2|16010.2|15999.2|232
1635264000000|2021-10-26 16:00:00|16013.2|16001.2|16013.2|16002.2|16017.2|16005.2|16011.2|15999.2|253
1635264300000|2021-10-26 16:05:00|16012.2|16001.2|16003.2|15991.2|16014.2|16002.2|16002.2|15991.2|559
1635264600000|2021-10-26 16:10:00|16004.2|15992.2|16014.2|16002.2|16015.2|16004.2|16004.2|15992.2|100
1635264900000|2021-10-26 16:15:00|16013.2|16001.2|16013.2|16001.2|16014.2|16003.2|16010.2|15999.2|144
1635265200000|2021-10-26 16:20:00|16014.2|16002.2|16015.2|16003.2|16015.2|16004.2|16011.2|15999.2|60
1635265500000|2021-10-26 16:25:00|16014.2|16004.2|16008.2|15996.2|16014.2|16004.2|16007.2|15995.2|85
1635265800000|2021-10-26 16:30:00|16007.2|15995.2|16011.2|15999.2|16011.2|15999.2|16004.2|15993.2|63
1635266100000|2021-10-26 16:35:00|16012.2|16000.2|16008.2|15996.2|16013.2|16002.2|16007.2|15995.2|88
1635266400000|2021-10-26 16:40:00|16007.2|15995.2|15998.2|15987.2|16007.2|15995.2|15997.2|15986.2|505
1635266700000|2021-10-26 16:45:00|15997.2|15986.2|15984.2|15972.2|15998.2|15987.2|15983.2|15972.2|617
1635267000000|2021-10-26 16:50:00|15985.2|15974.2|15990.2|15978.2|15992.2|15981.2|15984.2|15973.2|176
1635267300000|2021-10-26 16:55:00|15991.2|15979.2|16001.2|15989.2|16003.2|15991.2|15991.2|15979.2|309
1635267600000|2021-10-26 17:00:00|16000.2|15988.2|16008.2|15996.2|16008.2|15996.2|15998.2|15986.2|347
1635267900000|2021-10-26 17:05:00|16007.2|15994.2|16008.2|15996.2|16010.2|15998.2|16003.2|15992.2|264
1635268200000|2021-10-26 17:10:00|16007.2|15995.2|16006.2|15994.2|16007.2|15995.2|15998.2|15987.2|222
1635268500000|2021-10-26 17:15:00|16007.2|15995.2|16011.2|15999.2|16013.2|16001.2|16004.2|15993.2|179
1635268800000|2021-10-26 17:20:00|16012.2|16000.2|16008.2|15995.2|16013.2|16001.2|16003.2|15991.2|138
1635269100000|2021-10-26 17:25:00|16007.2|15994.2|16009.2|15997.2|16012.2|16000.2|16003.2|15991.2|128
1635269400000|2021-10-26 17:30:00|16008.2|15998.2|16022.2|16011.2|16022.2|16011.2|16008.2|15998.2|185
1635269700000|2021-10-26 17:35:00|16023.2|16012.2|16025.2|16012.2|16027.2|16016.2|16023.2|16011.2|204
1635270000000|2021-10-26 17:40:00|16024.2|16013.2|16015.2|16004.2|16024.2|16013.2|16014.2|16003.2|66
1635270300000|2021-10-26 17:45:00|16016.2|16005.2|16009.2|15998.2|16017.2|16006.2|16004.2|15993.2|197
1635270600000|2021-10-26 17:50:00|16008.2|15997.2|16003.2|15992.2|16010.2|15999.2|16001.2|15990.2|145
1635270900000|2021-10-26 17:55:00|16004.2|15991.2|16004.2|15993.2|16007.2|15996.2|16000.2|15988.2|98
1635271200000|2021-10-26 18:00:00|16006.2|15994.2|16010.2|15998.2|16010.2|15998.2|16003.2|15992.2|95
1635271500000|2021-10-26 18:05:00|16009.2|15999.2|16011.2|16000.2|16013.2|16001.2|16009.2|15998.2|103
1635271800000|2021-10-26 18:10:00|16010.2|15999.2|16010.2|15998.2|16012.2|16001.2|16010.2|15998.2|101
1635272100000|2021-10-26 18:15:00|16009.2|15997.2|16012.2|16001.2|16013.2|16001.2|16008.2|15997.2|155
1635272400000|2021-10-26 18:20:00|16011.2|16000.2|16011.2|15999.2|16012.2|16001.2|16009.2|15998.2|132
1635272700000|2021-10-26 18:25:00|16010.2|15998.2|16011.2|15999.2|16011.2|16000.2|16007.2|15995.2|144
1635273000000|2021-10-26 18:30:00|16010.2|16000.2|16011.2|15999.2|16011.2|16000.2|16009.2|15998.2|81
1635273300000|2021-10-26 18:35:00|16010.2|16000.2|16003.2|15991.2|16012.2|16001.2|16003.2|15991.2|190
1635273600000|2021-10-26 18:40:00|16002.2|15990.2|16005.2|15995.2|16008.2|15997.2|16001.2|15990.2|112
1635273900000|2021-10-26 18:45:00|16004.7|15994.7|16005.2|15995.2|16006.7|15996.7|16003.7|15993.7|85
1635274200000|2021-10-26 18:50:00|16004.7|15994.7|16005.2|15995.2|16005.7|15995.7|16002.7|15992.7|107
1635274500000|2021-10-26 18:55:00|16005.7|15995.7|16005.2|15995.2|16006.2|15996.2|16004.7|15994.7|108
1635274800000|2021-10-26 19:00:00|16005.7|15995.7|16015.2|16005.2|16015.2|16005.2|16005.7|15995.7|144
1635275100000|2021-10-26 19:05:00|16014.7|16004.7|16017.2|16007.2|16019.7|16009.7|16013.7|16003.7|120
1635275400000|2021-10-26 19:10:00|16016.7|16006.7|16011.2|16001.2|16016.7|16006.7|16009.7|15999.7|59
1635275700000|2021-10-26 19:15:00|16010.7|16000.7|16011.2|16001.2|16013.7|16003.7|16009.7|15999.7|68
1635276000000|2021-10-26 19:20:00|16011.7|16001.7|16012.2|16002.2|16015.7|16005.7|16010.2|16000.2|71
1635276300000|2021-10-26 19:25:00|16013.2|16003.2|16012.2|16002.2|16014.7|16004.7|16011.2|16001.2|137
1635276600000|2021-10-26 19:30:00|16012.7|16002.7|16015.7|16005.7|16015.7|16005.7|16012.2|16002.2|59
1635276900000|2021-10-26 19:35:00|16015.2|16005.2|16018.2|16008.2|16019.2|16009.2|16014.2|16004.2|99
1635277200000|2021-10-26 19:40:00|16018.7|16008.7|16019.2|16009.2|16019.7|16009.7|16016.7|16006.7|81
1635277500000|2021-10-26 19:45:00|16019.7|16009.7|16018.2|16008.2|16021.7|16011.7|16018.2|16008.2|124
1635277800000|2021-10-26 19:50:00|16017.7|16007.7|16014.2|16004.2|16018.2|16008.2|16012.2|16002.2|126
1635278100000|2021-10-26 19:55:00|16013.7|16003.7|16007.2|15997.2|16016.2|16006.2|16007.2|15997.2|173
1635278400000|2021-10-26 20:00:00|16008.7|15998.7|16008.2|15998.2|16010.7|16000.7|16005.7|15995.7|47
1635278700000|2021-10-26 20:05:00|16008.7|15998.7|16009.7|15999.7|16011.2|16001.2|16006.7|15996.7|14
1635279000000|2021-10-26 20:10:00|16009.2|15999.2|16008.7|15998.7|16010.2|16000.2|16007.7|15997.7|16
1635279300000|2021-10-26 20:15:00|16009.2|15999.2|16010.2|16000.2|16010.2|16000.2|16008.7|15998.7|2
1635279600000|2021-10-26 20:20:00|||||||||1
1635279900000|2021-10-26 20:25:00|16010.7|16000.7|16010.2|16000.2|16011.7|16001.7|16008.7|15998.7|47
1635280200000|2021-10-26 20:30:00|16010.7|16000.7|16010.7|16000.7|16011.2|16001.2|16010.2|16000.2|1
1635280500000|2021-10-26 20:35:00|16010.2|16000.2|16011.7|16001.7|16011.7|16001.7|16010.2|16000.2|4
1635280800000|2021-10-26 20:40:00|16012.2|16002.2|16017.2|16007.2|16019.2|16009.2|16010.7|16000.7|224
1635281100000|2021-10-26 20:45:00|16017.7|16007.7|16018.2|16008.2|16022.2|16012.2|16016.7|16006.7|75
1635281400000|2021-10-26 20:50:00|16018.7|16008.7|16017.2|16007.2|16018.7|16008.7|16011.7|16001.7|33
1635281700000|2021-10-26 20:55:00|16016.7|16006.7|16015.7|16005.7|16017.2|16007.2|16015.2|16005.2|6
1635282000000|2021-10-26 21:00:00|16015.2|16005.2|16015.2|16005.2|16015.2|16005.2|16015.2|16005.2|0
1635282300000|2021-10-26 21:05:00|16014.2|16004.2|16015.2|16005.2|16015.2|16005.2|16013.7|16003.7|3
1635282600000|2021-10-26 21:10:00|16014.7|16004.7|16013.2|16003.2|16014.7|16004.7|16013.2|16003.2|6
1635282900000|2021-10-26 21:15:00|16023.7|15999.7|16025.2|16001.2|16025.7|16001.7|16023.6|15999.6|0
1635283200000|2021-10-26 21:20:00|16024.9|16000.9|16025.2|16001.2|16025.2|16001.2|16024.9|16000.9|0
1635283500000|2021-10-26 21:25:00|16025.6|16001.6|16026.4|16002.4|16026.5|16002.5|16025.5|16001.5|0
1635283800000|2021-10-26 21:30:00|16026.8|16002.8|16026.9|16002.9|16027.4|16003.4|16026.2|16002.2|0
1635284100000|2021-10-26 21:35:00|16026.1|16002.1|16026.5|16002.5|16026.9|16002.9|16026|16002|0
1635284400000|2021-10-26 21:40:00|16026.6|16002.6|16025.2|16001.2|16027|16003|16024.6|16000.6|0
1635284700000|2021-10-26 21:45:00|16025.3|16001.3|16025.6|16001.6|16025.6|16001.6|16025.3|16001.3|0
1635285000000|2021-10-26 21:50:00|16026|16002|16025.8|16001.8|16026|16002|16025.3|16001.3|0
1635285300000|2021-10-26 21:55:00|16025.6|16001.6|16023.2|15999.2|16025.8|16001.8|16023.2|15999.2|0
1635285600000|2021-10-26 22:00:00|16024|16000|16037.2|16013.2|16040.2|16016.2|16023.3|15999.3|0
1635285900000|2021-10-26 22:05:00|16037.9|16013.9|16042.8|16018.8|16043.5|16019.5|16036.5|16012.5|0
1635286200000|2021-10-26 22:10:00|16043.5|16019.5|16047.4|16023.4|16047.4|16023.4|16042.1|16018.1|0
1635286500000|2021-10-26 22:15:00|16047.7|16023.7|16049.5|16025.5|16049.5|16025.5|16045.3|16021.3|0
1635286800000|2021-10-26 22:20:00|16050.2|16026.2|16048.1|16024.1|16053.7|16029.7|16047.4|16023.4|0
1635287100000|2021-10-26 22:25:00|16048.4|16024.4|16052.3|16028.3|16053|16029|16046|16022|0
1635287400000|2021-10-26 22:30:00|16052.7|16028.7|16052.3|16028.3|16054.4|16030.4|16050.9|16026.9|0
1635287700000|2021-10-26 22:35:00|16052.7|16028.7|16053|16029|16053.7|16029.7|16051.6|16027.6|0
1635288000000|2021-10-26 22:40:00|16053.7|16029.7|16057.9|16033.9|16059.3|16035.3|16053.7|16029.7|0
1635288300000|2021-10-26 22:45:00|16058.2|16034.2|16057.9|16033.9|16060|16036|16056.5|16032.5|0
1635288600000|2021-10-26 22:50:00|16058.6|16034.6|16055.8|16031.8|16058.6|16034.6|16055.1|16031.1|0
1635288900000|2021-10-26 22:55:00|16056.1|16032.1|16056.8|16032.8|16057.8|16033.8|16055.1|16031.1|0
1635289200000|2021-10-26 23:00:00|16056.1|16032.1|16059.6|16035.6|16060.3|16036.3|16056.1|16032.1|0
1635289500000|2021-10-26 23:05:00|16058.2|16034.2|16056.1|16032.1|16058.2|16034.2|16055.4|16031.4|0
1635289800000|2021-10-26 23:10:00|16055.4|16031.4|16056.1|16032.1|16058.2|16034.2|16055.4|16031.4|0
1635290100000|2021-10-26 23:15:00|16055.7|16031.7|16056.1|16032.1|16057.1|16033.1|16055.4|16031.4|0
1635290400000|2021-10-26 23:20:00|16056.8|16032.8|16057.8|16033.8|16058.9|16034.9|16055.4|16031.4|0
1635290700000|2021-10-26 23:25:00|16057.5|16033.5|16057.5|16033.5|16059.6|16035.6|16057.5|16033.5|0
1635291000000|2021-10-26 23:30:00|16058.2|16034.2|16062.5|16038.5|16064.6|16040.6|16057.8|16033.8|0
1635291300000|2021-10-26 23:35:00|16063.2|16039.2|16059.7|16035.7|16063.2|16039.2|16059.7|16035.7|0
1635291600000|2021-10-26 23:40:00|16059|16035|16045.9|16021.9|16059|16035|16045.9|16021.9|0
1635291900000|2021-10-26 23:45:00|16046.3|16022.3|16057.9|16033.9|16057.9|16033.9|16046.3|16022.3|0
1635292200000|2021-10-26 23:50:00|16058.6|16034.6|16055.8|16031.8|16060|16036|16055.8|16031.8|0
1635292500000|2021-10-26 23:55:00|16055.4|16031.4|16053.7|16029.7|16057.2|16033.2|16053.7|16029.7|0
1635292800000|2021-10-27 00:00:00|16054.4|16030.4|16058.7|16034.7|16060.1|16036.1|16050.9|16026.9|0
1635293100000|2021-10-27 00:05:00|16059.4|16035.4|16052.3|16028.3|16059.7|16035.7|16052.3|16028.3|0
1635293400000|2021-10-27 00:10:00|16053|16029|16054.3|16030.3|16058.2|16034.2|16052.3|16028.3|0
1635293700000|2021-10-27 00:15:00|16054|16030|16047.6|16023.6|16058.7|16034.7|16046.9|16022.9|0
1635294000000|2021-10-27 00:20:00|16047.7|16023.7|16050.3|16026.3|16051.1|16027.1|16047.2|16023.2|0
1635294300000|2021-10-27 00:25:00|16050.8|16026.8|16055|16031|16055.4|16031.4|16047.1|16023.1|0
1635294600000|2021-10-27 00:30:00|16054.6|16030.6|16046.1|16022.1|16060.1|16036.1|16044.8|16020.8|0
1635294900000|2021-10-27 00:35:00|16045.9|16021.9|16041.6|16017.6|16046.1|16022.1|16037.9|16013.9|0
1635295200000|2021-10-27 00:40:00|16041.8|16017.8|16041.1|16017.1|16046.1|16022.1|16038.5|16014.5|0
1635295500000|2021-10-27 00:45:00|16040.1|16016.1|16042.8|16018.8|16044.1|16020.1|16038.5|16014.5|0
1635295800000|2021-10-27 00:50:00|16042.3|16018.3|16033.1|16009.1|16042.8|16018.8|16028.9|16004.9|0
1635296100000|2021-10-27 00:55:00|16033|16009|16027.4|16003.4|16036.6|16012.6|16027.4|16003.4|0
1635296400000|2021-10-27 01:00:00|16006.2|15996.2|16003.2|15993.2|16016.2|16006.2|15990.2|15980.2|2424
1635296700000|2021-10-27 01:05:00|16004.2|15994.2|16004.2|15994.2|16013.2|16003.2|15997.2|15987.2|2370
1635297000000|2021-10-27 01:10:00|16002.2|15992.2|15982.2|15972.2|16015.2|16005.2|15971.2|15961.2|5442
1635297300000|2021-10-27 01:15:00|15983.2|15973.2|15985.2|15975.2|16006.2|15996.2|15982.2|15972.2|3330
1635297600000|2021-10-27 01:20:00|15983.2|15973.2|15977.2|15967.2|15991.2|15981.2|15974.2|15964.2|4915
1635297900000|2021-10-27 01:25:00|15978.2|15968.2|15935.2|15925.2|15979.2|15969.2|15925.2|15915.2|6479
1635298200000|2021-10-27 01:30:00|15931.2|15921.2|15896.2|15886.2|15942.2|15932.2|15864.2|15854.2|21835
1635298500000|2021-10-27 01:35:00|15892.2|15882.2|15874.2|15864.2|15902.2|15892.2|15857.2|15847.2|9538
1635298800000|2021-10-27 01:40:00|15876.2|15866.2|15883.2|15873.2|15919.2|15909.2|15865.2|15855.2|12856
1635299100000|2021-10-27 01:45:00|15880.2|15870.2|15857.2|15847.2|15890.2|15880.2|15855.2|15845.2|5879
1635299400000|2021-10-27 01:50:00|15856.2|15846.2|15895.2|15885.2|15896.2|15886.2|15850.2|15840.2|4493
1635299700000|2021-10-27 01:55:00|15893.2|15883.2|15896.2|15886.2|15923.2|15913.2|15888.2|15878.2|6671
1635300000000|2021-10-27 02:00:00|15900.2|15890.2|15938.2|15928.2|15955.2|15945.2|15891.2|15881.2|9695
1635300300000|2021-10-27 02:05:00|15941.2|15931.2|15935.2|15925.2|15960.2|15950.2|15922.2|15912.2|4230
1635300600000|2021-10-27 02:10:00|15939.2|15929.2|15928.2|15918.2|15947.2|15937.2|15913.2|15903.2|3213
1635300900000|2021-10-27 02:15:00|15924.2|15914.2|15918.2|15908.2|15927.2|15917.2|15910.2|15900.2|4380
1635301200000|2021-10-27 02:20:00|15917.2|15907.2|15891.2|15881.2|15931.2|15921.2|15891.2|15881.2|3953
1635301500000|2021-10-27 02:25:00|15894.2|15884.2|15852.2|15842.2|15908.2|15898.2|15852.2|15842.2|4630
1635301800000|2021-10-27 02:30:00|15853.2|15843.2|15820.2|15810.2|15854.2|15844.2|15813.2|15803.2|7954
1635302100000|2021-10-27 02:35:00|15822.2|15812.2|15815.2|15805.2|15841.2|15831.2|15802.2|15792.2|5722
1635302400000|2021-10-27 02:40:00|15813.2|15803.2|15811.2|15801.2|15827.2|15817.2|15804.2|15794.2|5703
1635302700000|2021-10-27 02:45:00|15814.2|15804.2|15810.2|15800.2|15823.2|15813.2|15790.2|15780.2|3964
1635303000000|2021-10-27 02:50:00|15812.2|15802.2|15820.2|15810.2|15824.2|15814.2|15800.2|15790.2|3371
1635303300000|2021-10-27 02:55:00|15817.2|15807.2|15828.2|15818.2|15841.2|15831.2|15811.2|15801.2|5488
1635303600000|2021-10-27 03:00:00|15826.2|15816.2|15812.2|15802.2|15829.2|15819.2|15806.2|15796.2|6219
1635303900000|2021-10-27 03:05:00|15814.2|15804.2|15838.2|15828.2|15839.2|15829.2|15790.2|15780.2|5324
1635304200000|2021-10-27 03:10:00|15837.2|15827.2|15830.2|15820.2|15839.2|15829.2|15816.2|15806.2|2149
1635304500000|2021-10-27 03:15:00|15832.2|15822.2|15821.2|15811.2|15841.2|15831.2|15821.2|15811.2|2269
1635304800000|2021-10-27 03:20:00|15822.2|15812.2|15818.2|15808.2|15829.2|15819.2|15803.2|15793.2|2413
1635305100000|2021-10-27 03:25:00|15819.2|15809.2|15827.2|15817.2|15835.2|15825.2|15818.2|15808.2|2564
1635305400000|2021-10-27 03:30:00|15829.2|15819.2|15830.2|15820.2|15831.2|15821.2|15823.2|15813.2|1038
1635305700000|2021-10-27 03:35:00|15829.2|15819.2|15819.2|15809.2|15830.2|15820.2|15819.2|15809.2|806
1635306000000|2021-10-27 03:40:00|15821.2|15811.2|15822.2|15812.2|15823.2|15813.2|15817.2|15807.2|1072
1635306300000|2021-10-27 03:45:00|15821.2|15811.2|15831.2|15821.2|15831.2|15821.2|15821.2|15811.2|777
1635306600000|2021-10-27 03:50:00|15832.2|15822.2|15827.2|15817.2|15833.2|15823.2|15824.2|15814.2|641
1635306900000|2021-10-27 03:55:00|15828.2|15818.2|15827.2|15817.2|15830.2|15820.2|15823.2|15813.2|796
1635307200000|2021-10-27 04:00:00|15826.2|15816.2|15827.2|15817.2|15829.2|15819.2|15822.2|15812.2|709
1635307500000|2021-10-27 04:05:00|15825.2|15815.2|15823.2|15813.2|15825.2|15815.2|15816.2|15806.2|648
1635307800000|2021-10-27 04:10:00|15821.2|15811.2|15823.2|15813.2|15823.2|15813.2|15820.2|15810.2|492
1635308100000|2021-10-27 04:15:00|15824.2|15814.2|15827.2|15817.2|15829.2|15819.2|15822.2|15812.2|708
1635308400000|2021-10-27 04:20:00|15826.2|15816.2|15826.2|15816.2|15829.2|15819.2|15825.2|15815.2|567
1635308700000|2021-10-27 04:25:00|15827.2|15817.2|15825.2|15815.2|15828.2|15818.2|15824.2|15814.2|1872
1635309000000|2021-10-27 04:30:00|15824.2|15814.2|15824.2|15814.2|15825.2|15815.2|15820.2|15810.2|548
1635309300000|2021-10-27 04:35:00|15825.2|15815.2|15823.2|15813.2|15826.2|15816.2|15823.2|15813.2|524
1635309600000|2021-10-27 04:40:00|15822.2|15812.2|15827.2|15817.2|15827.2|15817.2|15822.2|15812.2|581
1635309900000|2021-10-27 04:45:00|15826.2|15816.2|15826.2|15816.2|15829.2|15819.2|15825.2|15815.2|969
1635310200000|2021-10-27 04:50:00|15828.2|15818.2|15826.2|15816.2|15828.2|15818.2|15822.2|15812.2|553
1635310500000|2021-10-27 04:55:00|15824.2|15814.2|15823.2|15813.2|15824.2|15814.2|15821.2|15811.2|1019
1635310800000|2021-10-27 05:00:00|15824.2|15814.2|15821.2|15811.2|15834.2|15824.2|15817.2|15807.2|4804
1635311100000|2021-10-27 05:05:00|15818.2|15808.2|15807.2|15797.2|15820.2|15810.2|15802.2|15792.2|1955
1635311400000|2021-10-27 05:10:00|15809.2|15799.2|15820.2|15810.2|15853.2|15843.2|15809.2|15799.2|3572
1635311700000|2021-10-27 05:15:00|15819.2|15809.2|15805.2|15795.2|15828.2|15818.2|15805.2|15795.2|2198
1635312000000|2021-10-27 05:20:00|15804.2|15794.2|15798.2|15788.2|15807.2|15797.2|15792.2|15782.2|3180
1635312300000|2021-10-27 05:25:00|15797.2|15787.2|15816.2|15806.2|15821.2|15811.2|15790.2|15780.2|4462
1635312600000|2021-10-27 05:30:00|15815.2|15805.2|15845.2|15835.2|15845.2|15835.2|15814.2|15804.2|3693
1635312900000|2021-10-27 05:35:00|15843.2|15833.2|15863.2|15853.2|15868.2|15858.2|15842.2|15832.2|4266
1635313200000|2021-10-27 05:40:00|15864.2|15854.2|15864.2|15854.2|15872.2|15862.2|15857.2|15847.2|2786
1635313500000|2021-10-27 05:45:00|15866.2|15856.2|15843.2|15833.2|15866.2|15856.2|15836.2|15826.2|2998
1635313800000|2021-10-27 05:50:00|15842.2|15832.2|15831.2|15821.2|15846.2|15836.2|15827.2|15817.2|2511
1635314100000|2021-10-27 05:55:00|15832.2|15822.2|15821.2|15811.2|15833.2|15823.2|15821.2|15811.2|3853
1635314400000|2021-10-27 06:00:00|15820.2|15810.2|15807.2|15797.2|15820.2|15810.2|15801.2|15791.2|1920
1635314700000|2021-10-27 06:05:00|15805.2|15795.2|15792.2|15782.2|15809.2|15799.2|15772.2|15762.2|4051
1635315000000|2021-10-27 06:10:00|15793.2|15783.2|15792.2|15782.2|15802.2|15792.2|15790.2|15780.2|2088
1635315300000|2021-10-27 06:15:00|15791.2|15781.2|15799.2|15789.2|15799.2|15789.2|15787.2|15777.2|1547
1635315600000|2021-10-27 06:20:00|15798.2|15788.2|15798.2|15788.2|15812.2|15802.2|15798.2|15788.2|2060
1635315900000|2021-10-27 06:25:00|15799.2|15789.2|15781.2|15771.2|15804.2|15794.2|15778.2|15768.2|4733
1635316200000|2021-10-27 06:30:00|15779.2|15769.2|15777.2|15767.2|15781.2|15771.2|15755.2|15745.2|4719
1635316500000|2021-10-27 06:35:00|15779.2|15769.2|15808.2|15798.2|15811.2|15801.2|15779.2|15769.2|4228
1635316800000|2021-10-27 06:40:00|15809.2|15799.2|15818.2|15808.2|15823.2|15813.2|15807.2|15797.2|6972
1635317100000|2021-10-27 06:45:00|15819.2|15809.2|15818.2|15808.2|15831.2|15821.2|15810.2|15800.2|4574
1635317400000|2021-10-27 06:50:00|15817.2|15807.2|15840.2|15830.2|15840.2|15830.2|15817.2|15807.2|4463
1635317700000|2021-10-27 06:55:00|15841.2|15831.2|15819.2|15809.2|15841.2|15831.2|15819.2|15809.2|5208
1635318000000|2021-10-27 07:00:00|15821.2|15810.2|15840.2|15827.2|15840.2|15827.2|15820.2|15807.2|2218
1635318300000|2021-10-27 07:05:00|15839.2|15826.2|15840.2|15828.2|15845.2|15834.2|15834.2|15823.2|1773
1635318600000|2021-10-27 07:10:00|15839.2|15829.2|15850.2|15837.2|15851.2|15838.2|15838.2|15826.2|1732
1635318900000|2021-10-27 07:15:00|15849.2|15838.2|15852.2|15841.2|15852.2|15841.2|15845.2|15833.2|2141
1635319200000|2021-10-27 07:20:00|15853.2|15840.2|15850.2|15839.2|15854.2|15842.2|15838.2|15825.2|3178
1635319500000|2021-10-27 07:25:00|15849.2|15838.2|15849.2|15837.2|15849.2|15838.2|15842.2|15831.2|2290
1635319800000|2021-10-27 07:30:00|15848.2|15836.2|15852.2|15839.2|15856.2|15845.2|15847.2|15835.2|1572
1635320100000|2021-10-27 07:35:00|15851.2|15838.2|15851.2|15839.2|15854.2|15842.2|15850.2|15838.2|1433
1635320400000|2021-10-27 07:40:00|15852.2|15840.2|15859.2|15847.2|15860.2|15848.2|15849.2|15837.2|3172
1635320700000|2021-10-27 07:45:00|15861.2|15848.2|15854.2|15842.2|15862.2|15850.2|15853.2|15842.2|1416
1635321000000|2021-10-27 07:50:00|15853.2|15843.2|15845.2|15833.2|15857.2|15845.2|15841.2|15830.2|1756
1635321300000|2021-10-27 07:55:00|15846.2|15835.2|15845.2|15833.2|15849.2|15837.2|15842.2|15831.2|1101
1635321600000|2021-10-27 08:00:00|15847.2|15834.2|15847.2|15835.2|15851.2|15840.2|15842.2|15831.2|1255
1635321900000|2021-10-27 08:05:00|15848.2|15836.2|15862.2|15849.2|15862.2|15849.2|15848.2|15836.2|1562
1635322200000|2021-10-27 08:10:00|15863.2|15850.2|15853.2|15841.2|15868.2|15856.2|15853.2|15841.2|837
1635322500000|2021-10-27 08:15:00|15855.2|15843.2|15847.2|15834.2|15860.2|15848.2|15842.2|15828.2|1459
1635322800000|2021-10-27 08:20:00|15846.2|15835.2|15863.2|15851.2|15866.2|15854.2|15846.2|15833.2|1177
1635323100000|2021-10-27 08:25:00|15862.2|15850.2|15853.2|15841.2|15864.2|15852.2|15849.2|15838.2|1844
1635323400000|2021-10-27 08:30:00|15859.7|15835.7|15854|15830|15860.2|15836.2|15852.5|15828.5|50
1635323700000|2021-10-27 08:35:00|15854.9|15830.9|15855.1|15831.1|15857.9|15833.9|15854|15830|1884
1635324000000|2021-10-27 08:40:00|15855.3|15831.3|15847.4|15823.4|15856.2|15832.2|15846.6|15822.6|0
1635324300000|2021-10-27 08:45:00|15848.4|15824.4|15846|15822|15852|15828|15845.7|15821.7|0
1635324600000|2021-10-27 08:50:00|15846.2|15822.2|15838.3|15814.3|15848.6|15824.6|15837.9|15813.9|0
1635324900000|2021-10-27 08:55:00|15837.9|15813.9|15831.7|15807.7|15842.8|15818.8|15830.8|15806.8|0
1635325200000|2021-10-27 09:00:00|15848.2|15836.2|15830.2|15819.2|15848.2|15836.2|15822.2|15808.2|1212
1635325500000|2021-10-27 09:05:00|15831.2|15820.2|15833.2|15820.2|15840.2|15829.2|15830.2|15817.2|242
1635325800000|2021-10-27 09:10:00|15832.2|15818.2|15836.2|15825.2|15836.2|15825.2|15829.2|15817.2|128
1635326100000|2021-10-27 09:15:00|15835.2|15824.2|15838.2|15827.2|15838.2|15827.2|15829.2|15816.2|315
1635326400000|2021-10-27 09:20:00|15839.2|15826.2|15830.2|15819.2|15839.2|15827.2|15830.2|15817.2|146
1635326700000|2021-10-27 09:25:00|15833.2|15821.2|15828.2|15816.2|15835.2|15823.2|15828.2|15816.2|223
1635327000000|2021-10-27 09:30:00|15829.2|15817.2|15828.2|15817.2|15833.2|15821.2|15823.2|15811.2|685
1635327300000|2021-10-27 09:35:00|15827.2|15815.2|15831.2|15819.2|15831.2|15820.2|15824.2|15812.2|489
1635327600000|2021-10-27 09:40:00|15832.2|15820.2|15837.2|15825.2|15841.2|15830.2|15832.2|15820.2|188
1635327900000|2021-10-27 09:45:00|15834.2|15824.2|15831.2|15819.2|15836.2|15825.2|15830.2|15819.2|120
1635328200000|2021-10-27 09:50:00|15832.2|15820.2|15831.2|15819.2|15836.2|15825.2|15829.2|15817.2|79
1635328500000|2021-10-27 09:55:00|15830.2|15820.2|15828.2|15816.2|15832.2|15821.2|15826.2|15815.2|116
1635328800000|2021-10-27 10:00:00|15829.2|15817.2|15832.2|15820.2|15833.2|15822.2|15828.2|15816.2|150
1635329100000|2021-10-27 10:05:00|15831.2|15821.2|15835.2|15823.2|15835.2|15824.2|15829.2|15818.2|93
1635329400000|2021-10-27 10:10:00|15836.2|15824.2|15835.2|15823.2|15836.2|15825.2|15832.2|15821.2|41
1635329700000|2021-10-27 10:15:00|15834.2|15824.2|15836.2|15823.2|15838.2|15827.2|15834.2|15822.2|90
1635330000000|2021-10-27 10:20:00|15835.2|15825.2|15834.2|15822.2|15836.2|15825.2|15832.2|15821.2|74
1635330300000|2021-10-27 10:25:00|15833.2|15821.2|15828.2|15817.2|15835.2|15823.2|15828.2|15817.2|71
1635330600000|2021-10-27 10:30:00|15829.2|15819.2|15835.2|15823.2|15835.2|15824.2|15828.2|15817.2|85
1635330900000|2021-10-27 10:35:00|15834.2|15824.2|15833.2|15821.2|15835.2|15824.2|15833.2|15821.2|57
1635331200000|2021-10-27 10:40:00|15832.2|15822.2|15830.2|15817.2|15832.2|15822.2|15829.2|15817.2|31
1635331500000|2021-10-27 10:45:00|15831.2|15819.2|15827.2|15815.2|15831.2|15820.2|15827.2|15815.2|52
1635331800000|2021-10-27 10:50:00|15826.2|15816.2|15823.2|15810.2|15827.2|15816.2|15819.2|15808.2|144
1635332100000|2021-10-27 10:55:00|15824.2|15811.2|15825.2|15813.2|15826.2|15815.2|15822.2|15810.2|50
1635332400000|2021-10-27 11:00:00|15824.2|15812.2|15833.2|15821.2|15834.2|15823.2|15824.2|15812.2|173
1635332700000|2021-10-27 11:05:00|15834.2|15822.2|15834.2|15822.2|15835.2|15824.2|15831.2|15820.2|62
1635333000000|2021-10-27 11:10:00|15835.2|15823.2|15837.2|15825.2|15839.2|15828.2|15835.2|15822.2|184
1635333300000|2021-10-27 11:15:00|15838.2|15827.2|15839.2|15827.2|15839.2|15827.2|15837.2|15825.2|38
1635333600000|2021-10-27 11:20:00|15840.2|15828.2|15838.2|15825.2|15840.2|15828.2|15836.2|15824.2|264
1635333900000|2021-10-27 11:25:00|15837.2|15824.2|15837.2|15825.2|15841.2|15829.2|15834.2|15823.2|134
1635334200000|2021-10-27 11:30:00|15835.2|15824.2|15837.2|15826.2|15839.2|15828.2|15835.2|15823.2|69
1635334500000|2021-10-27 11:35:00|15838.2|15827.2|15835.2|15824.2|15840.2|15828.2|15835.2|15824.2|41
1635334800000|2021-10-27 11:40:00|15834.2|15823.2|15835.2|15823.2|15837.2|15825.2|15834.2|15822.2|43
1635335100000|2021-10-27 11:45:00|15836.2|15824.2|15835.2|15823.2|15836.2|15824.2|15832.2|15820.2|112
1635335400000|2021-10-27 11:50:00|15834.2|15822.2|15833.2|15822.2|15835.2|15824.2|15833.2|15822.2|203
1635335700000|2021-10-27 11:55:00|15834.2|15823.2|15830.2|15818.2|15836.2|15825.2|15830.2|15818.2|60
1635336000000|2021-10-27 12:00:00|15829.2|15817.2|15831.2|15818.2|15832.2|15820.2|15825.2|15814.2|74
1635336300000|2021-10-27 12:05:00|15829.2|15819.2|15836.2|15825.2|15837.2|15825.2|15829.2|15819.2|131
1635336600000|2021-10-27 12:10:00|15835.2|15824.2|15836.2|15824.2|15837.2|15825.2|15835.2|15823.2|170
1635336900000|2021-10-27 12:15:00|15837.2|15826.2|15839.2|15827.2|15839.2|15827.2|15835.2|15824.2|97
1635337200000|2021-10-27 12:20:00|15837.2|15826.2|15837.2|15825.2|15842.2|15831.2|15836.2|15825.2|58
1635337500000|2021-10-27 12:25:00|15836.2|15824.2|15834.2|15822.2|15837.2|15825.2|15833.2|15822.2|49
1635337800000|2021-10-27 12:30:00|15833.2|15823.2|15839.2|15827.2|15842.2|15831.2|15833.2|15823.2|122
1635338100000|2021-10-27 12:35:00|15840.2|15828.2|15839.2|15827.2|15843.2|15832.2|15837.2|15826.2|76
1635338400000|2021-10-27 12:40:00|15837.2|15826.2|15837.2|15825.2|15840.2|15828.2|15835.2|15824.2|38
1635338700000|2021-10-27 12:45:00|15839.2|15826.2|15837.2|15825.2|15839.2|15828.2|15835.2|15824.2|22
1635339000000|2021-10-27 12:50:00|15836.2|15824.2|15834.2|15822.2|15837.2|15824.2|15831.2|15820.2|37
1635339300000|2021-10-27 12:55:00|15833.2|15821.2|15836.2|15824.2|15838.2|15826.2|15833.2|15821.2|59
1635339600000|2021-10-27 13:00:00|15837.2|15825.2|15838.2|15826.2|15838.2|15826.2|15830.2|15819.2|102
1635339900000|2021-10-27 13:05:00|15837.2|15825.2|15841.2|15829.2|15841.2|15830.2|15834.2|15823.2|69
1635340200000|2021-10-27 13:10:00|15840.2|15830.2|15845.2|15833.2|15845.2|15833.2|15839.2|15828.2|173
1635340500000|2021-10-27 13:15:00|15846.2|15835.2|15846.2|15835.2|15846.2|15835.2|15843.2|15832.2|87
1635340800000|2021-10-27 13:20:00|15845.2|15834.2|15845.2|15834.2|15850.2|15839.2|15845.2|15833.2|164
1635341100000|2021-10-27 13:25:00|15846.2|15835.2|15850.2|15838.2|15850.2|15839.2|15846.2|15835.2|213
1635341400000|2021-10-27 13:30:00|15849.2|15837.2|15852.2|15840.2|15854.2|15841.2|15838.2|15826.2|346
1635341700000|2021-10-27 13:35:00|15853.2|15842.2|15861.2|15850.2|15865.2|15853.2|15853.2|15841.2|533
1635342000000|2021-10-27 13:40:00|15862.2|15849.2|15875.2|15862.2|15875.2|15862.2|15860.2|15848.2|476
1635342300000|2021-10-27 13:45:00|15874.2|15863.2|15865.2|15853.2|15879.2|15867.2|15861.2|15850.2|472
1635342600000|2021-10-27 13:50:00|15866.2|15854.2|15861.2|15849.2|15869.2|15858.2|15856.2|15844.2|446
1635342900000|2021-10-27 13:55:00|15860.2|15848.2|15858.2|15845.2|15864.2|15853.2|15854.2|15843.2|562
1635343200000|2021-10-27 14:00:00|15859.2|15846.2|15846.2|15834.2|15860.2|15848.2|15845.2|15834.2|499
1635343500000|2021-10-27 14:05:00|15847.2|15835.2|15854.2|15841.2|15854.2|15843.2|15842.2|15830.2|160
1635343800000|2021-10-27 14:10:00|15853.2|15840.2|15847.2|15835.2|15855.2|15844.2|15847.2|15835.2|129
1635344100000|2021-10-27 14:15:00|15846.2|15834.2|15844.2|15832.2|15849.2|15837.2|15840.2|15828.2|112
1635344400000|2021-10-27 14:20:00|15845.2|15833.2|15846.2|15834.2|15852.2|15840.2|15840.2|15829.2|184
1635344700000|2021-10-27 14:25:00|15845.2|15835.2|15841.2|15829.2|15848.2|15836.2|15839.2|15826.2|116
1635345000000|2021-10-27 14:30:00|15842.2|15830.2|15841.2|15828.2|15844.2|15832.2|15838.2|15826.2|191
1635345300000|2021-10-27 14:35:00|15840.2|15829.2|15839.2|15827.2|15841.2|15829.2|15836.2|15824.2|121
1635345600000|2021-10-27 14:40:00|15840.2|15828.2|15833.2|15821.2|15840.2|15828.2|15832.2|15820.2|129
1635345900000|2021-10-27 14:45:00|15832.2|15822.2|15827.2|15815.2|15833.2|15822.2|15825.2|15814.2|163
1635346200000|2021-10-27 14:50:00|15826.2|15816.2|15835.2|15823.2|15836.2|15824.2|15825.2|15813.2|164
1635346500000|2021-10-27 14:55:00|15836.2|15825.2|15830.2|15818.2|15837.2|15826.2|15826.2|15813.2|106
1635346800000|2021-10-27 15:00:00|15832.2|15819.2|15840.2|15828.2|15840.2|15829.2|15830.2|15818.2|268
1635347100000|2021-10-27 15:05:00|15839.2|15829.2|15844.2|15832.2|15844.2|15832.2|15838.2|15827.2|247
1635347400000|2021-10-27 15:10:00|15843.2|15831.2|15841.2|15828.2|15846.2|15834.2|15839.2|15828.2|125
1635347700000|2021-10-27 15:15:00|15840.2|15827.2|15838.2|15827.2|15840.2|15827.2|15835.2|15823.2|101
1635348000000|2021-10-27 15:20:00|15837.2|15826.2|15830.2|15818.2|15838.2|15827.2|15829.2|15818.2|275
1635348300000|2021-10-27 15:25:00|15829.2|15819.2|15832.2|15819.2|15834.2|15823.2|15827.2|15815.2|110
1635348600000|2021-10-27 15:30:00|15831.2|15818.2|15826.2|15814.2|15833.2|15822.2|15826.2|15814.2|78
1635348900000|2021-10-27 15:35:00|15827.2|15815.2|15822.2|15810.2|15827.2|15815.2|15819.2|15808.2|259
1635349200000|2021-10-27 15:40:00|15823.2|15811.2|15827.2|15815.2|15832.2|15821.2|15823.2|15811.2|144
1635349500000|2021-10-27 15:45:00|15826.2|15814.2|15823.2|15812.2|15826.2|15815.2|15823.2|15811.2|150
1635349800000|2021-10-27 15:50:00|15822.2|15811.2|15822.2|15811.2|15822.2|15811.2|15818.2|15807.2|172
1635350100000|2021-10-27 15:55:00|15823.2|15812.2|15822.2|15810.2|15823.2|15812.2|15818.2|15807.2|133
1635350400000|2021-10-27 16:00:00|15821.2|15811.2|15819.2|15807.2|15824.2|15813.2|15818.2|15807.2|158
1635350700000|2021-10-27 16:05:00|15818.2|15806.2|15823.2|15811.2|15823.2|15811.2|15818.2|15806.2|155
1635351000000|2021-10-27 16:10:00|15822.2|15812.2|15818.2|15806.2|15823.2|15812.2|15817.2|15806.2|141
1635351300000|2021-10-27 16:15:00|15817.2|15807.2|15817.2|15804.2|15819.2|15808.2|15815.2|15804.2|102
1635351600000|2021-10-27 16:20:00|15816.2|15806.2|15817.2|15805.2|15818.2|15807.2|15816.2|15804.2|94
1635351900000|2021-10-27 16:25:00|15816.2|15806.2|15830.2|15818.2|15830.2|15819.2|15816.2|15806.2|574
1635352200000|2021-10-27 16:30:00|15829.2|15819.2|15826.2|15814.2|15832.2|15820.2|15824.2|15813.2|210
1635352500000|2021-10-27 16:35:00|15827.2|15815.2|15827.2|15815.2|15828.2|15817.2|15825.2|15814.2|137
1635352800000|2021-10-27 16:40:00|15826.2|15814.2|15826.2|15814.2|15827.2|15816.2|15825.2|15814.2|108
1635353100000|2021-10-27 16:45:00|15825.2|15815.2|15825.2|15812.2|15828.2|15816.2|15822.2|15811.2|183
1635353400000|2021-10-27 16:50:00|15824.2|15811.2|15823.2|15810.2|15824.2|15812.2|15821.2|15810.2|108
1635353700000|2021-10-27 16:55:00|15822.2|15811.2|15821.2|15809.2|15823.2|15812.2|15821.2|15809.2|56
1635354000000|2021-10-27 17:00:00|15822.2|15810.2|15822.2|15810.2|15823.2|15811.2|15818.2|15807.2|195
1635354300000|2021-10-27 17:05:00|15823.2|15811.2|15822.2|15810.2|15823.2|15812.2|15820.2|15809.2|183
1635354600000|2021-10-27 17:10:00|15821.2|15809.2|15823.2|15811.2|15823.2|15812.2|15820.2|15808.2|92
1635354900000|2021-10-27 17:15:00|15822.2|15812.2|15820.2|15809.2|15823.2|15812.2|15820.2|15809.2|57
1635355200000|2021-10-27 17:20:00|15822.2|15810.2|15822.2|15810.2|15822.2|15811.2|15819.2|15808.2|95
1635355500000|2021-10-27 17:25:00|15821.2|15811.2|15821.2|15809.2|15823.2|15812.2|15820.2|15809.2|164
1635355800000|2021-10-27 17:30:00|15820.2|15810.2|15818.2|15806.2|15822.2|15810.2|15818.2|15806.2|121
1635356100000|2021-10-27 17:35:00|15817.2|15807.2|15819.2|15808.2|15819.2|15808.2|15817.2|15807.2|86
1635356400000|2021-10-27 17:40:00|15820.2|15807.2|15818.2|15806.2|15820.2|15807.2|15817.2|15805.2|181
1635356700000|2021-10-27 17:45:00|15817.2|15805.2|15817.2|15805.2|15819.2|15808.2|15816.2|15805.2|284
1635357000000|2021-10-27 17:50:00|15816.2|15804.2|15815.2|15804.2|15817.2|15804.2|15815.2|15804.2|74
1635357300000|2021-10-27 17:55:00|15816.2|15805.2|15818.2|15805.2|15818.2|15806.2|15815.2|15803.2|93
1635357600000|2021-10-27 18:00:00|15817.2|15804.2|15818.2|15805.2|15818.2|15805.2|15817.2|15804.2|52
1635357900000|2021-10-27 18:05:00|15819.2|15806.2|15818.2|15807.2|15819.2|15807.2|15816.2|15804.2|102
1635358200000|2021-10-27 18:10:00|15820.2|15808.2|15822.2|15810.2|15822.2|15810.2|15820.2|15808.2|111
1635358500000|2021-10-27 18:15:00|15821.2|15809.2|15824.2|15813.2|15826.2|15814.2|15821.2|15809.2|134
1635358800000|2021-10-27 18:20:00|15825.2|15812.2|15825.2|15812.2|15825.2|15813.2|15825.2|15812.2|29
1635359100000|2021-10-27 18:25:00|15824.2|15813.2|15823.2|15810.2|15824.2|15813.2|15823.2|15810.2|31
1635359400000|2021-10-27 18:30:00|15820.2|15811.2|15820.2|15808.2|15822.2|15811.2|15820.2|15806.2|28
1635359700000|2021-10-27 18:35:00|15819.2|15807.2|15817.2|15805.2|15819.2|15807.2|15816.2|15804.2|87
1635360000000|2021-10-27 18:40:00|15818.2|15806.2|15814.7|15804.7|15818.2|15807.2|15814.2|15803.2|132
1635360300000|2021-10-27 18:45:00|15815.2|15805.2|15815.2|15805.2|15816.2|15806.2|15814.2|15804.2|96
1635360600000|2021-10-27 18:50:00|15814.7|15804.7|15810.7|15800.7|15814.7|15804.7|15810.7|15800.7|212
1635360900000|2021-10-27 18:55:00|15809.7|15799.7|15807.7|15797.7|15810.7|15800.7|15805.2|15795.2|191
1635361200000|2021-10-27 19:00:00|15806.7|15796.7|15804.2|15794.2|15807.2|15797.2|15803.7|15793.7|47
1635361500000|2021-10-27 19:05:00|15803.7|15793.7|15801.2|15791.2|15804.2|15794.2|15799.7|15789.7|295
1635361800000|2021-10-27 19:10:00|15800.7|15790.7|15792.7|15782.7|15800.7|15790.7|15792.7|15782.7|204
1635362100000|2021-10-27 19:15:00|15793.7|15783.7|15787.2|15777.2|15795.2|15785.2|15787.2|15777.2|234
1635362400000|2021-10-27 19:20:00|15786.7|15776.7|15785.7|15775.7|15786.7|15776.7|15784.2|15774.2|99
1635362700000|2021-10-27 19:25:00|15788.2|15778.2|15791.2|15781.2|15793.7|15783.7|15786.2|15776.2|163
1635363000000|2021-10-27 19:30:00|15790.7|15780.7|15778.7|15768.7|15790.7|15780.7|15776.2|15766.2|466
1635363300000|2021-10-27 19:35:00|15777.7|15767.7|15786.2|15776.2|15786.2|15776.2|15775.7|15765.7|240
1635363600000|2021-10-27 19:40:00|15785.7|15775.7|15783.7|15773.7|15789.7|15779.7|15779.7|15769.7|191
1635363900000|2021-10-27 19:45:00|15784.2|15774.2|15777.2|15767.2|15786.2|15776.2|15775.7|15765.7|150
1635364200000|2021-10-27 19:50:00|15777.7|15767.7|15779.2|15769.2|15781.7|15771.7|15774.7|15764.7|309
1635364500000|2021-10-27 19:55:00|15779.7|15769.7|15781.2|15771.2|15784.2|15774.2|15773.7|15763.7|1172
1635364800000|2021-10-27 20:00:00|15780.7|15770.7|15783.7|15773.7|15784.7|15774.7|15780.2|15770.2|198
1635365100000|2021-10-27 20:05:00|15783.2|15773.2|15789.7|15779.7|15790.7|15780.7|15782.7|15772.7|94
1635365400000|2021-10-27 20:10:00|15789.2|15779.2|15793.7|15783.7|15793.7|15783.7|15788.2|15778.2|44
1635365700000|2021-10-27 20:15:00|15793.2|15783.2|15793.7|15783.7|15793.7|15783.7|15790.7|15780.7|35
1635366000000|2021-10-27 20:20:00|15793.2|15783.2|15792.2|15782.2|15793.7|15783.7|15792.2|15782.2|22
1635366300000|2021-10-27 20:25:00|15792.7|15782.7|15791.7|15781.7|15792.7|15782.7|15790.7|15780.7|23
1635366600000|2021-10-27 20:30:00|15792.2|15782.2|15791.7|15781.7|15792.7|15782.7|15791.2|15781.2|24
1635366900000|2021-10-27 20:35:00|15791.2|15781.2|15780.2|15770.2|15791.2|15781.2|15780.2|15770.2|249
1635367200000|2021-10-27 20:40:00|15780.7|15770.7|15780.7|15770.7|15782.7|15772.7|15780.7|15770.7|91
1635367500000|2021-10-27 20:45:00|15781.7|15771.7|15783.7|15773.7|15783.7|15773.7|15780.7|15770.7|67
1635367800000|2021-10-27 20:50:00|15781.2|15771.2|15790.7|15780.7|15790.7|15780.7|15780.2|15770.2|149
1635368100000|2021-10-27 20:55:00|15791.7|15781.7|15802.2|15792.2|15802.7|15792.7|15791.7|15781.7|294
1635368400000|2021-10-27 21:00:00|15802.7|15792.7|15798.2|15788.2|15803.2|15793.2|15798.2|15788.2|10
1635369000000|2021-10-27 21:10:00|15799.2|15789.2|15799.2|15789.2|15800.7|15790.7|15799.2|15789.2|13
1635369300000|2021-10-27 21:15:00|15794.6|15770.6|15795.1|15771.1|15796|15772|15794.4|15770.4|0
1635369600000|2021-10-27 21:20:00|15794.6|15770.6|15794.4|15770.4|15795.3|15771.3|15794.2|15770.2|0
1635369900000|2021-10-27 21:25:00|15794|15770|15794|15770|15794.6|15770.6|15794|15770|0
1635370200000|2021-10-27 21:30:00|15794.4|15770.4|15794.5|15770.5|15794.7|15770.7|15794|15770|0
1635370500000|2021-10-27 21:35:00|15794|15770|15794.1|15770.1|15794.1|15770.1|15793.9|15769.9|0
1635370800000|2021-10-27 21:40:00|15794|15770|15794.1|15770.1|15794.6|15770.6|15794|15770|0
1635371100000|2021-10-27 21:45:00|15794|15770|15794.3|15770.3|15794.3|15770.3|15794|15770|0
1635371400000|2021-10-27 21:50:00|15794.4|15770.4|15794.8|15770.8|15795.2|15771.2|15794.4|15770.4|0
1635371700000|2021-10-27 21:55:00|15795.5|15771.5|15795|15771|15796.1|15772.1|15795|15771|0
1635372000000|2021-10-27 22:00:00|15796.5|15772.5|15799.5|15775.5|15802.2|15778.2|15795.8|15771.8|0
1635372300000|2021-10-27 22:05:00|15799.8|15775.8|15800.9|15776.9|15803|15779|15798.8|15774.8|0
1635372600000|2021-10-27 22:10:00|15799.5|15775.5|15799.5|15775.5|15800.9|15776.9|15798.8|15774.8|0
1635372900000|2021-10-27 22:15:00|15800.2|15776.2|15801.6|15777.6|15803.7|15779.7|15799.5|15775.5|0
1635373200000|2021-10-27 22:20:00|15802.3|15778.3|15801.7|15777.7|15803|15779|15801.4|15777.4|0
1635373500000|2021-10-27 22:25:00|15802.4|15778.4|15802.4|15778.4|15803.1|15779.1|15801|15777|0
1635373800000|2021-10-27 22:30:00|15803.1|15779.1|15802.4|15778.4|15805.2|15781.2|15801.7|15777.7|0
1635374100000|2021-10-27 22:35:00|15801.7|15777.7|15798.9|15774.9|15801.7|15777.7|15796.9|15772.9|0
1635374400000|2021-10-27 22:40:00|15799.6|15775.6|15802.4|15778.4|15803.1|15779.1|15798.9|15774.9|0
1635374700000|2021-10-27 22:45:00|15803.8|15779.8|15803.4|15779.4|15805.2|15781.2|15803.1|15779.1|0
1635375000000|2021-10-27 22:50:00|15803.8|15779.8|15803.8|15779.8|15804.5|15780.5|15802.4|15778.4|0
1635375300000|2021-10-27 22:55:00|15803.1|15779.1|15806|15782|15807.4|15783.4|15803.1|15779.1|0
1635375600000|2021-10-27 23:00:00|15806.3|15782.3|15808.1|15784.1|15809.5|15785.5|15805.6|15781.6|0
1635375900000|2021-10-27 23:05:00|15808.8|15784.8|15807.4|15783.4|15810.2|15786.2|15807.4|15783.4|0
1635376200000|2021-10-27 23:10:00|15806.7|15782.7|15807|15783|15808.1|15784.1|15805.6|15781.6|0
1635376500000|2021-10-27 23:15:00|15806.3|15782.3|15804.2|15780.2|15806.3|15782.3|15802.8|15778.8|0
1635376800000|2021-10-27 23:20:00|15803.5|15779.5|15807.7|15783.7|15808.4|15784.4|15803.5|15779.5|0
1635377100000|2021-10-27 23:25:00|15808.4|15784.4|15806.3|15782.3|15808.4|15784.4|15804.2|15780.2|0
1635377400000|2021-10-27 23:30:00|15806.7|15782.7|15804.2|15780.2|15807|15783|15803.5|15779.5|0
1635377700000|2021-10-27 23:35:00|15803.3|15779.3|15804.7|15780.7|15805.4|15781.4|15803.3|15779.3|0
1635378000000|2021-10-27 23:40:00|15805|15781|15809.2|15785.2|15809.2|15785.2|15803.3|15779.3|0
1635378300000|2021-10-27 23:45:00|15808.8|15784.8|15810.6|15786.6|15811.3|15787.3|15808.5|15784.5|0
1635378600000|2021-10-27 23:50:00|15811.3|15787.3|15811.3|15787.3|15813.3|15789.3|15809.9|15785.9|0
1635378900000|2021-10-27 23:55:00|15810.9|15786.9|15811.6|15787.6|15811.6|15787.6|15809.9|15785.9|0
1635379200000|2021-10-28 00:00:00|15810.9|15786.9|15811.2|15787.2|15814|15790|15810.2|15786.2|0
1635379500000|2021-10-28 00:05:00|15811.9|15787.9|15810.5|15786.5|15811.9|15787.9|15809.1|15785.1|0
1635379800000|2021-10-28 00:10:00|15809.8|15785.8|15808.4|15784.4|15810.2|15786.2|15804.6|15780.6|0
1635380100000|2021-10-28 00:15:00|15807.7|15783.7|15805.2|15781.2|15808.8|15784.8|15803.2|15779.2|0
1635380400000|2021-10-28 00:20:00|15804.7|15780.7|15806.6|15782.6|15807.4|15783.4|15803.8|15779.8|0
1635380700000|2021-10-28 00:25:00|15807|15783|15801.2|15777.2|15807.4|15783.4|15800|15776|0
1635381000000|2021-10-28 00:30:00|15801.6|15777.6|15795.7|15771.7|15801.6|15777.6|15792.9|15768.9|0
1635381300000|2021-10-28 00:35:00|15796.2|15772.2|15799.2|15775.2|15799.2|15775.2|15794.1|15770.1|0
1635381600000|2021-10-28 00:40:00|15798.7|15774.7|15796.7|15772.7|15799.9|15775.9|15796.2|15772.2|0
1635381900000|2021-10-28 00:45:00|15796.2|15772.2|15792.4|15768.4|15798.3|15774.3|15792.4|15768.4|0
1635382200000|2021-10-28 00:50:00|15791.5|15767.5|15796.2|15772.2|15798.7|15774.7|15791.2|15767.2|0
1635382500000|2021-10-28 00:55:00|15796.6|15772.6|15803.4|15779.4|15804.2|15780.2|15791.8|15767.8|0
1635382800000|2021-10-28 01:00:00|15806.8|15796.8|15812.8|15802.8|15823.8|15813.8|15802.8|15792.8|2465
1635383100000|2021-10-28 01:05:00|15813.8|15803.8|15792.8|15782.8|15817.8|15807.8|15783.8|15773.8|1108
1635383400000|2021-10-28 01:10:00|15793.8|15783.8|15816.8|15806.8|15817.8|15807.8|15792.8|15782.8|567
1635383700000|2021-10-28 01:15:00|15817.8|15807.8|15840.8|15830.8|15856.8|15846.8|15810.8|15800.8|3529
1635384000000|2021-10-28 01:20:00|15838.8|15828.8|15785.8|15775.8|15838.8|15828.8|15775.8|15765.8|3452
1635384300000|2021-10-28 01:25:00|15786.8|15776.8|15798.8|15788.8|15819.8|15809.8|15786.8|15776.8|2908
1635384600000|2021-10-28 01:30:00|15796.8|15786.8|15775.8|15765.8|15874.8|15864.8|15749.8|15739.8|21071
1635384900000|2021-10-28 01:35:00|15779.8|15769.8|15818.8|15808.8|15831.8|15821.8|15749.8|15739.8|8329
1635385200000|2021-10-28 01:40:00|15820.8|15810.8|15783.8|15773.8|15835.8|15825.8|15780.8|15770.8|5590
1635385500000|2021-10-28 01:45:00|15784.8|15774.8|15754.8|15744.8|15784.8|15774.8|15719.8|15709.8|6735
1635385800000|2021-10-28 01:50:00|15757.8|15747.8|15764.8|15754.8|15770.8|15760.8|15741.8|15731.8|4936
1635386100000|2021-10-28 01:55:00|15766.8|15756.8|15769.8|15759.8|15770.8|15760.8|15744.8|15734.8|3407
1635386400000|2021-10-28 02:00:00|15771.8|15761.8|15810.8|15800.8|15825.8|15815.8|15749.8|15739.8|6365
1635386700000|2021-10-28 02:05:00|15811.8|15801.8|15814.8|15804.8|15852.8|15842.8|15810.8|15800.8|4869
1635387000000|2021-10-28 02:10:00|15813.8|15803.8|15867.8|15857.8|15875.8|15865.8|15813.8|15803.8|5406
1635387300000|2021-10-28 02:15:00|15865.8|15855.8|15857.8|15847.8|15873.8|15863.8|15851.8|15841.8|3503
1635387600000|2021-10-28 02:20:00|15856.8|15846.8|15811.8|15801.8|15868.8|15858.8|15807.8|15797.8|3670
1635387900000|2021-10-28 02:25:00|15810.8|15800.8|15801.8|15791.8|15818.8|15808.8|15788.8|15778.8|3758
1635388200000|2021-10-28 02:30:00|15800.8|15790.8|15773.8|15763.8|15818.8|15808.8|15764.8|15754.8|4481
1635388500000|2021-10-28 02:35:00|15774.8|15764.8|15796.8|15786.8|15808.8|15798.8|15773.8|15763.8|2568
1635388800000|2021-10-28 02:40:00|15794.8|15784.8|15816.8|15806.8|15835.8|15825.8|15792.8|15782.8|4983
1635389100000|2021-10-28 02:45:00|15819.8|15809.8|15824.8|15814.8|15848.8|15838.8|15819.8|15809.8|2953
1635389400000|2021-10-28 02:50:00|15822.8|15812.8|15810.8|15800.8|15830.8|15820.8|15794.8|15784.8|1902
1635389700000|2021-10-28 02:55:00|15805.8|15795.8|15810.8|15800.8|15818.8|15808.8|15804.8|15794.8|1412
1635390000000|2021-10-28 03:00:00|15811.8|15801.8|15804.8|15794.8|15813.8|15803.8|15793.8|15783.8|1152
1635390300000|2021-10-28 03:05:00|15805.8|15795.8|15806.8|15796.8|15841.8|15831.8|15800.8|15790.8|2721
1635390600000|2021-10-28 03:10:00|15808.8|15798.8|15779.8|15769.8|15808.8|15798.8|15758.8|15748.8|4385
1635390900000|2021-10-28 03:15:00|15781.8|15771.8|15792.8|15782.8|15796.8|15786.8|15776.8|15766.8|1633
1635391200000|2021-10-28 03:20:00|15793.8|15783.8|15788.8|15778.8|15801.8|15791.8|15784.8|15774.8|1944
1635391500000|2021-10-28 03:25:00|15787.8|15777.8|15794.8|15784.8|15797.8|15787.8|15783.8|15773.8|1391
1635391800000|2021-10-28 03:30:00|15793.8|15783.8|15795.8|15785.8|15796.8|15786.8|15787.8|15777.8|435
1635392100000|2021-10-28 03:35:00|15796.8|15786.8|15797.8|15787.8|15802.8|15792.8|15794.8|15784.8|328
1635392400000|2021-10-28 03:40:00|15798.8|15788.8|15799.8|15789.8|15803.8|15793.8|15792.8|15782.8|422
1635392700000|2021-10-28 03:45:00|15800.8|15790.8|15802.8|15792.8|15805.8|15795.8|15797.8|15787.8|536
1635393000000|2021-10-28 03:50:00|15803.8|15793.8|15806.8|15796.8|15807.8|15797.8|15800.8|15790.8|235
1635393300000|2021-10-28 03:55:00|15807.8|15797.8|15806.8|15796.8|15810.8|15800.8|15803.8|15793.8|1299
1635393600000|2021-10-28 04:00:00|15804.8|15794.8|15802.8|15792.8|15805.8|15795.8|15802.8|15792.8|46
1635393900000|2021-10-28 04:05:00|15801.8|15791.8|15801.8|15791.8|15803.8|15793.8|15800.8|15790.8|52
1635394200000|2021-10-28 04:10:00|15803.8|15793.8|15803.8|15793.8|15804.8|15794.8|15802.8|15792.8|659
1635394500000|2021-10-28 04:15:00|15802.8|15792.8|15804.8|15794.8|15804.8|15794.8|15800.8|15790.8|165
1635394800000|2021-10-28 04:20:00|15803.8|15793.8|15802.8|15792.8|15803.8|15793.8|15802.8|15792.8|60
1635395100000|2021-10-28 04:25:00|15801.8|15791.8|15803.8|15793.8|15803.8|15793.8|15801.8|15791.8|425
1635395400000|2021-10-28 04:30:00|15804.8|15794.8|15801.8|15791.8|15806.8|15796.8|15801.8|15791.8|124
1635395700000|2021-10-28 04:35:00|15800.8|15790.8|15799.8|15789.8|15801.8|15791.8|15797.8|15787.8|199
1635396000000|2021-10-28 04:40:00|15800.8|15790.8|15808.8|15798.8|15810.8|15800.8|15799.8|15789.8|248
1635396300000|2021-10-28 04:45:00|15810.8|15800.8|15811.8|15801.8|15816.8|15806.8|15808.8|15798.8|431
1635396600000|2021-10-28 04:50:00|15810.8|15800.8|15811.8|15801.8|15811.8|15801.8|15810.8|15800.8|55
1635396900000|2021-10-28 04:55:00|15812.8|15802.8|15816.8|15806.8|15816.8|15806.8|15811.8|15801.8|388
1635397200000|2021-10-28 05:00:00|15820.8|15810.8|15824.8|15814.8|15850.8|15840.8|15818.8|15808.8|6290
1635397500000|2021-10-28 05:05:00|15825.8|15815.8|15824.8|15814.8|15837.8|15827.8|15820.8|15810.8|1525
1635397800000|2021-10-28 05:10:00|15826.8|15816.8|15813.8|15803.8|15830.8|15820.8|15813.8|15803.8|1441
1635398100000|2021-10-28 05:15:00|15818.8|15808.8|15816.8|15806.8|15824.8|15814.8|15815.8|15805.8|993
1635398400000|2021-10-28 05:20:00|15815.8|15805.8|15801.8|15791.8|15818.8|15808.8|15799.8|15789.8|1684
1635398700000|2021-10-28 05:25:00|15803.8|15793.8|15806.8|15796.8|15810.8|15800.8|15795.8|15785.8|1622
1635399000000|2021-10-28 05:30:00|15807.8|15797.8|15811.8|15801.8|15815.8|15805.8|15802.8|15792.8|1475
1635399300000|2021-10-28 05:35:00|15812.8|15802.8|15812.8|15802.8|15818.8|15808.8|15807.8|15797.8|1507
1635399600000|2021-10-28 05:40:00|15813.8|15803.8|15820.8|15810.8|15828.8|15818.8|15809.8|15799.8|1241
1635399900000|2021-10-28 05:45:00|15822.8|15812.8|15821.8|15811.8|15834.8|15824.8|15819.8|15809.8|1579
1635400200000|2021-10-28 05:50:00|15823.8|15813.8|15815.8|15805.8|15824.8|15814.8|15810.8|15800.8|1413
1635400500000|2021-10-28 05:55:00|15814.8|15804.8|15811.8|15801.8|15820.8|15810.8|15809.8|15799.8|1259
1635400800000|2021-10-28 06:00:00|15812.8|15802.8|15808.8|15798.8|15827.8|15817.8|15807.8|15797.8|1796
1635401100000|2021-10-28 06:05:00|15807.8|15797.8|15796.8|15786.8|15811.8|15801.8|15789.8|15779.8|2019
1635401400000|2021-10-28 06:10:00|15797.8|15787.8|15776.8|15766.8|15798.8|15788.8|15775.8|15765.8|2926
1635401700000|2021-10-28 06:15:00|15777.8|15767.8|15782.8|15772.8|15792.8|15782.8|15769.8|15759.8|3212
1635402000000|2021-10-28 06:20:00|15783.8|15773.8|15782.8|15772.8|15785.8|15775.8|15771.8|15761.8|5468
1635402300000|2021-10-28 06:25:00|15779.8|15769.8|15769.8|15759.8|15780.8|15770.8|15764.8|15754.8|3299
1635402600000|2021-10-28 06:30:00|15768.8|15758.8|15757.8|15747.8|15779.8|15769.8|15754.8|15744.8|3961
1635402900000|2021-10-28 06:35:00|15756.8|15746.8|15732.8|15722.8|15762.8|15752.8|15727.8|15717.8|6155
1635403200000|2021-10-28 06:40:00|15731.8|15721.8|15741.8|15731.8|15745.8|15735.8|15718.8|15708.8|9197
1635403500000|2021-10-28 06:45:00|15745.8|15735.8|15771.8|15761.8|15772.8|15762.8|15743.8|15733.8|7228
1635403800000|2021-10-28 06:50:00|15772.8|15762.8|15781.8|15771.8|15788.8|15778.8|15765.8|15755.8|5755
1635404100000|2021-10-28 06:55:00|15783.8|15773.8|15785.8|15775.8|15800.8|15790.8|15779.8|15769.8|9846
1635404400000|2021-10-28 07:00:00|15788.8|15776.8|15800.8|15788.8|15806.8|15794.8|15775.8|15763.8|2162
1635404700000|2021-10-28 07:05:00|15799.8|15789.8|15783.8|15771.8|15799.8|15789.8|15782.8|15771.8|1631
1635405000000|2021-10-28 07:10:00|15784.8|15772.8|15810.8|15799.8|15816.8|15805.8|15784.8|15772.8|3375
1635405300000|2021-10-28 07:15:00|15809.8|15798.8|15811.8|15800.8|15824.8|15813.8|15808.8|15797.8|1139
1635405600000|2021-10-28 07:20:00|15812.8|15801.8|15814.8|15803.8|15821.8|15809.8|15812.8|15800.8|409
1635405900000|2021-10-28 07:25:00|15813.8|15802.8|15812.8|15801.8|15817.8|15805.8|15810.8|15798.8|555
1635406200000|2021-10-28 07:30:00|15813.8|15802.8|15809.8|15798.8|15815.8|15804.8|15806.8|15794.8|666
1635406500000|2021-10-28 07:35:00|15811.8|15800.8|15813.8|15802.8|15818.8|15807.8|15807.8|15795.8|416
1635406800000|2021-10-28 07:40:00|15814.8|15801.8|15817.8|15806.8|15820.8|15808.8|15809.8|15798.8|666
1635407100000|2021-10-28 07:45:00|15819.8|15807.8|15818.8|15806.8|15819.8|15807.8|15812.8|15801.8|441
1635407400000|2021-10-28 07:50:00|15819.8|15807.8|15822.8|15811.8|15824.8|15812.8|15817.8|15806.8|572
1635407700000|2021-10-28 07:55:00|15821.8|15810.8|15820.8|15809.8|15823.8|15812.8|15816.8|15805.8|615
1635408000000|2021-10-28 08:00:00|15821.8|15810.8|15831.8|15820.8|15831.8|15820.8|15812.8|15801.8|1014
1635408300000|2021-10-28 08:05:00|15832.8|15819.8|15829.8|15818.8|15833.8|15821.8|15820.8|15809.8|1020
1635408600000|2021-10-28 08:10:00|15828.8|15817.8|15826.8|15815.8|15829.8|15818.8|15822.8|15811.8|549
1635408900000|2021-10-28 08:15:00|15827.8|15816.8|15842.8|15831.8|15842.8|15831.8|15820.8|15809.8|1162
1635409200000|2021-10-28 08:20:00|15843.8|15832.8|15822.8|15811.8|15843.8|15832.8|15819.8|15807.8|882
1635409500000|2021-10-28 08:25:00|15823.8|15810.8|15811.8|15799.8|15825.8|15813.8|15811.8|15799.8|1119
1635409800000|2021-10-28 08:30:00|15825|15801|15829|15805|15829|15805|15824.5|15800.5|1
1635410100000|2021-10-28 08:35:00|15828.1|15804.1|15835.1|15811.1|15837.4|15813.4|15826.8|15802.8|299
1635410400000|2021-10-28 08:40:00|15834.8|15810.8|15845.1|15821.1|15847.4|15823.4|15831.5|15807.5|0
1635410700000|2021-10-28 08:45:00|15845.5|15821.5|15848.8|15824.8|15849|15825|15840.9|15816.9|0
1635411000000|2021-10-28 08:50:00|15849.8|15825.8|15845|15821|15852.4|15828.4|15841.1|15817.1|0
1635411300000|2021-10-28 08:55:00|15845.9|15821.9|15842|15818|15846.3|15822.3|15838.4|15814.4|0
1635411600000|2021-10-28 09:00:00|15816.8|15803.8|15820.8|15809.8|15821.8|15809.8|15815.8|15803.8|402
1635411900000|2021-10-28 09:05:00|15821.8|15810.8|15824.8|15813.8|15824.8|15813.8|15820.8|15810.8|56
1635412200000|2021-10-28 09:10:00|15825.8|15812.8|15821.8|15809.8|15825.8|15813.8|15820.8|15809.8|39
1635412500000|2021-10-28 09:15:00|15820.8|15810.8|15800.8|15788.8|15822.8|15810.8|15798.8|15787.8|465
1635412800000|2021-10-28 09:20:00|15801.8|15789.8|15797.8|15786.8|15804.8|15793.8|15797.8|15786.8|391
1635413100000|2021-10-28 09:25:00|15798.8|15787.8|15803.8|15792.8|15804.8|15793.8|15798.8|15787.8|202
1635413400000|2021-10-28 09:30:00|15802.8|15791.8|15800.8|15789.8|15803.8|15792.8|15799.8|15788.8|199
1635413700000|2021-10-28 09:35:00|15799.8|15788.8|15802.8|15791.8|15805.8|15794.8|15797.8|15785.8|701
1635414000000|2021-10-28 09:40:00|15803.8|15792.8|15802.8|15791.8|15804.8|15793.8|15802.8|15790.8|523
1635414300000|2021-10-28 09:45:00|15803.8|15792.8|15803.8|15792.8|15807.8|15796.8|15801.8|15790.8|191
1635414600000|2021-10-28 09:50:00|15802.8|15791.8|15799.8|15788.8|15804.8|15793.8|15797.8|15786.8|285
1635414900000|2021-10-28 09:55:00|15800.8|15789.8|15805.8|15794.8|15807.8|15795.8|15799.8|15789.8|217
1635415200000|2021-10-28 10:00:00|15806.8|15793.8|15804.8|15793.8|15807.8|15796.8|15803.8|15792.8|64
1635415500000|2021-10-28 10:05:00|15805.8|15792.8|15800.8|15789.8|15805.8|15792.8|15799.8|15788.8|236
1635415800000|2021-10-28 10:10:00|15801.8|15790.8|15802.8|15791.8|15803.8|15791.8|15799.8|15788.8|57
1635416100000|2021-10-28 10:15:00|15803.8|15792.8|15800.8|15789.8|15803.8|15792.8|15800.8|15789.8|139
1635416400000|2021-10-28 10:20:00|15801.8|15790.8|15799.8|15788.8|15802.8|15791.8|15798.8|15787.8|163
1635416700000|2021-10-28 10:25:00|15800.8|15787.8|15801.8|15790.8|15802.8|15791.8|15799.8|15787.8|97
1635417000000|2021-10-28 10:30:00|15802.8|15791.8|15806.8|15795.8|15806.8|15795.8|15802.8|15791.8|83
1635417300000|2021-10-28 10:35:00|15807.8|15794.8|15804.8|15793.8|15807.8|15794.8|15803.8|15792.8|33
1635417600000|2021-10-28 10:40:00|15803.8|15792.8|15808.8|15797.8|15809.8|15797.8|15803.8|15792.8|99
1635417900000|2021-10-28 10:45:00|15809.8|15798.8|15814.8|15803.8|15814.8|15803.8|15808.8|15797.8|261
1635418200000|2021-10-28 10:50:00|15813.8|15801.8|15815.8|15804.8|15816.8|15804.8|15812.8|15801.8|167
1635418500000|2021-10-28 10:55:00|15816.8|15803.8|15814.8|15803.8|15816.8|15805.8|15814.8|15803.8|20
1635418800000|2021-10-28 11:00:00|15815.8|15804.8|15816.8|15804.8|15816.8|15805.8|15812.8|15801.8|30
1635419100000|2021-10-28 11:05:00|15815.8|15805.8|15812.8|15800.8|15817.8|15805.8|15811.8|15800.8|157
1635419400000|2021-10-28 11:10:00|15811.8|15801.8|15802.8|15790.8|15812.8|15801.8|15802.8|15790.8|250
1635419700000|2021-10-28 11:15:00|15801.8|15791.8|15797.8|15786.8|15802.8|15791.8|15797.8|15785.8|215
1635420000000|2021-10-28 11:20:00|15798.8|15785.8|15800.8|15789.8|15801.8|15789.8|15796.8|15785.8|106
1635420300000|2021-10-28 11:25:00|15801.8|15790.8|15797.8|15786.8|15801.8|15790.8|15797.8|15786.8|66
1635420600000|2021-10-28 11:30:00|15798.8|15785.8|15798.8|15787.8|15799.8|15787.8|15797.8|15785.8|51
1635420900000|2021-10-28 11:35:00|15799.8|15788.8|15800.8|15789.8|15804.8|15793.8|15798.8|15788.8|115
1635421200000|2021-10-28 11:40:00|15801.8|15790.8|15798.8|15787.8|15803.8|15792.8|15796.8|15783.8|101
1635421500000|2021-10-28 11:45:00|15799.8|15786.8|15805.8|15794.8|15806.8|15794.8|15799.8|15786.8|74
1635421800000|2021-10-28 11:50:00|15806.8|15793.8|15800.8|15789.8|15807.8|15795.8|15800.8|15789.8|49
1635422100000|2021-10-28 11:55:00|15801.8|15790.8|15801.8|15790.8|15806.8|15795.8|15800.8|15789.8|75
1635422400000|2021-10-28 12:00:00|15800.8|15789.8|15799.8|15787.8|15803.8|15792.8|15798.8|15787.8|105
1635422700000|2021-10-28 12:05:00|15800.8|15788.8|15803.8|15791.8|15803.8|15792.8|15798.8|15787.8|60
1635423000000|2021-10-28 12:10:00|15802.8|15792.8|15803.8|15791.8|15805.8|15793.8|15802.8|15790.8|32
1635423300000|2021-10-28 12:15:00|15804.8|15792.8|15810.8|15799.8|15811.8|15800.8|15803.8|15791.8|44
1635423600000|2021-10-28 12:20:00|15811.8|15800.8|15811.8|15800.8|15815.8|15804.8|15810.8|15799.8|98
1635423900000|2021-10-28 12:25:00|15810.8|15799.8|15809.8|15797.8|15810.8|15799.8|15805.8|15793.8|189
1635424200000|2021-10-28 12:30:00|15810.8|15798.8|15807.8|15795.8|15811.8|15800.8|15800.8|15789.8|103
1635424500000|2021-10-28 12:35:00|15806.8|15794.8|15809.8|15798.8|15813.8|15801.8|15806.8|15794.8|280
1635424800000|2021-10-28 12:40:00|15808.8|15797.8|15812.8|15800.8|15813.8|15802.8|15804.8|15793.8|69
1635425100000|2021-10-28 12:45:00|15813.8|15801.8|15809.8|15798.8|15816.8|15804.8|15808.8|15796.8|109
1635425400000|2021-10-28 12:50:00|15810.8|15797.8|15806.8|15795.8|15810.8|15799.8|15804.8|15793.8|141
1635425700000|2021-10-28 12:55:00|15807.8|15794.8|15818.8|15807.8|15818.8|15807.8|15806.8|15794.8|186
1635426000000|2021-10-28 13:00:00|15817.8|15806.8|15820.8|15809.8|15821.8|15810.8|15813.8|15801.8|123
1635426300000|2021-10-28 13:05:00|15821.8|15808.8|15814.8|15803.8|15821.8|15809.8|15813.8|15802.8|92
1635426600000|2021-10-28 13:10:00|15813.8|15802.8|15815.8|15803.8|15820.8|15808.8|15813.8|15802.8|128
1635426900000|2021-10-28 13:15:00|15814.8|15804.8|15816.8|15805.8|15817.8|15805.8|15814.8|15803.8|90
1635427200000|2021-10-28 13:20:00|15817.8|15806.8|15811.8|15799.8|15819.8|15808.8|15809.8|15797.8|248
1635427500000|2021-10-28 13:25:00|15812.8|15800.8|15806.8|15795.8|15814.8|15802.8|15801.8|15789.8|778
1635427800000|2021-10-28 13:30:00|15807.8|15797.8|15799.8|15788.8|15814.8|15803.8|15798.8|15787.8|799
1635428100000|2021-10-28 13:35:00|15800.8|15787.8|15803.8|15792.8|15805.8|15794.8|15791.8|15780.8|918
1635428400000|2021-10-28 13:40:00|15804.8|15793.8|15808.8|15796.8|15808.8|15797.8|15795.8|15783.8|706
1635428700000|2021-10-28 13:45:00|15807.8|15797.8|15830.8|15819.8|15831.8|15820.8|15807.8|15796.8|1210
1635429000000|2021-10-28 13:50:00|15831.8|15820.8|15843.8|15832.8|15844.8|15832.8|15830.8|15818.8|1021
1635429300000|2021-10-28 13:55:00|15842.8|15831.8|15842.8|15830.8|15845.8|15834.8|15834.8|15823.8|459
1635429600000|2021-10-28 14:00:00|15841.8|15831.8|15836.8|15825.8|15843.8|15832.8|15836.8|15825.8|375
1635429900000|2021-10-28 14:05:00|15835.8|15824.8|15857.8|15846.8|15858.8|15847.8|15834.8|15823.8|661
1635430200000|2021-10-28 14:10:00|15856.8|15845.8|15839.8|15828.8|15857.8|15845.8|15839.8|15828.8|743
1635430500000|2021-10-28 14:15:00|15840.8|15829.8|15840.8|15829.8|15848.8|15837.8|15834.8|15823.8|367
1635430800000|2021-10-28 14:20:00|15841.8|15828.8|15840.8|15828.8|15846.8|15835.8|15838.8|15827.8|136
1635431100000|2021-10-28 14:25:00|15839.8|15827.8|15837.8|15826.8|15843.8|15832.8|15836.8|15825.8|265
1635431400000|2021-10-28 14:30:00|15838.8|15825.8|15836.8|15824.8|15840.8|15829.8|15834.8|15823.8|142
1635431700000|2021-10-28 14:35:00|15837.8|15825.8|15840.8|15829.8|15842.8|15830.8|15832.8|15821.8|173
1635432000000|2021-10-28 14:40:00|15839.8|15828.8|15838.8|15827.8|15841.8|15830.8|15837.8|15826.8|190
1635432300000|2021-10-28 14:45:00|15839.8|15828.8|15839.8|15828.8|15843.8|15832.8|15837.8|15826.8|337
1635432600000|2021-10-28 14:50:00|15838.8|15827.8|15838.8|15827.8|15844.8|15833.8|15837.8|15826.8|345
1635432900000|2021-10-28 14:55:00|15839.8|15828.8|15827.8|15816.8|15839.8|15828.8|15826.8|15815.8|318
1635433200000|2021-10-28 15:00:00|15828.8|15817.8|15828.8|15817.8|15831.8|15820.8|15826.8|15814.8|329
1635433500000|2021-10-28 15:05:00|15829.8|15818.8|15829.8|15818.8|15832.8|15821.8|15828.8|15817.8|171
1635433800000|2021-10-28 15:10:00|15828.8|15817.8|15824.8|15813.8|15828.8|15817.8|15824.8|15812.8|233
1635434100000|2021-10-28 15:15:00|15825.8|15814.8|15829.8|15817.8|15829.8|15817.8|15824.8|15813.8|193
1635434400000|2021-10-28 15:20:00|15828.8|15818.8|15823.8|15812.8|15833.8|15822.8|15823.8|15812.8|197
1635434700000|2021-10-28 15:25:00|15822.8|15811.8|15823.8|15812.8|15824.8|15813.8|15821.8|15810.8|232
1635435000000|2021-10-28 15:30:00|15822.8|15811.8|15819.8|15808.8|15823.8|15812.8|15817.8|15806.8|383
1635435300000|2021-10-28 15:35:00|15820.8|15809.8|15826.8|15815.8|15829.8|15817.8|15820.8|15808.8|199
1635435600000|2021-10-28 15:40:00|15827.8|15816.8|15830.8|15819.8|15830.8|15819.8|15823.8|15812.8|231
1635435900000|2021-10-28 15:45:00|15829.8|15818.8|15825.8|15814.8|15835.8|15823.8|15825.8|15814.8|233
1635436200000|2021-10-28 15:50:00|15826.8|15815.8|15827.8|15815.8|15827.8|15816.8|15821.8|15810.8|262
1635436500000|2021-10-28 15:55:00|15826.8|15816.8|15828.8|15817.8|15829.8|15818.8|15826.8|15815.8|229
1635436800000|2021-10-28 16:00:00|15829.8|15818.8|15828.8|15817.8|15829.8|15818.8|15826.8|15815.8|199
1635437100000|2021-10-28 16:05:00|15827.8|15816.8|15828.8|15817.8|15829.8|15818.8|15827.8|15816.8|225
1635437400000|2021-10-28 16:10:00|15829.8|15816.8|15827.8|15816.8|15829.8|15818.8|15827.8|15815.8|161
1635437700000|2021-10-28 16:15:00|15828.8|15817.8|15828.8|15817.8|15829.8|15818.8|15826.8|15815.8|223
1635438000000|2021-10-28 16:20:00|15829.8|15818.8|15829.8|15817.8|15833.8|15822.8|15827.8|15816.8|386
1635438300000|2021-10-28 16:25:00|15828.8|15818.8|15828.8|15817.8|15828.8|15818.8|15826.8|15815.8|334
1635438600000|2021-10-28 16:30:00|15827.8|15816.8|15829.8|15818.8|15829.8|15818.8|15827.8|15816.8|249
1635438900000|2021-10-28 16:35:00|15828.8|15817.8|15828.8|15817.8|15830.8|15818.8|15827.8|15816.8|278
1635439200000|2021-10-28 16:40:00|15829.8|15818.8|15831.8|15819.8|15831.8|15820.8|15828.8|15817.8|46
1635439500000|2021-10-28 16:45:00|15830.8|15818.8|15829.8|15818.8|15831.8|15819.8|15828.8|15817.8|53
1635439800000|2021-10-28 16:50:00|15830.8|15819.8|15829.8|15818.8|15831.8|15819.8|15828.8|15817.8|36
1635440100000|2021-10-28 16:55:00|15830.8|15819.8|15827.8|15816.8|15831.8|15819.8|15827.8|15815.8|343
1635440400000|2021-10-28 17:00:00|15828.8|15817.8|15831.8|15820.8|15833.8|15822.8|15827.8|15816.8|175
1635440700000|2021-10-28 17:05:00|15832.8|15821.8|15828.8|15816.8|15832.8|15821.8|15827.8|15816.8|93
1635441000000|2021-10-28 17:10:00|15827.8|15817.8|15828.8|15817.8|15829.8|15818.8|15826.8|15815.8|37
1635441300000|2021-10-28 17:15:00|15829.8|15818.8|15828.8|15816.8|15831.8|15820.8|15828.8|15816.8|32
1635441600000|2021-10-28 17:20:00|15829.8|15817.8|15828.8|15817.8|15830.8|15819.8|15828.8|15816.8|102
1635441900000|2021-10-28 17:25:00|15829.8|15818.8|15830.8|15819.8|15831.8|15819.8|15828.8|15817.8|41
1635442200000|2021-10-28 17:30:00|15831.8|15820.8|15835.8|15824.8|15835.8|15824.8|15830.8|15820.8|49
1635442500000|2021-10-28 17:35:00|15834.8|15823.8|15836.8|15825.8|15836.8|15825.8|15834.8|15823.8|46
1635442800000|2021-10-28 17:40:00|15835.8|15824.8|15833.8|15822.8|15835.8|15824.8|15831.8|15820.8|65
1635443100000|2021-10-28 17:45:00|15832.8|15821.8|15829.8|15818.8|15832.8|15821.8|15829.8|15818.8|46
1635443400000|2021-10-28 17:50:00|15830.8|15819.8|15831.8|15819.8|15832.8|15820.8|15830.8|15819.8|28
1635443700000|2021-10-28 17:55:00|15830.8|15820.8|15831.8|15819.8|15831.8|15820.8|15829.8|15817.8|24
1635444000000|2021-10-28 18:00:00|15830.8|15820.8|15832.8|15821.8|15833.8|15822.8|15830.8|15819.8|93
1635444300000|2021-10-28 18:05:00|15833.8|15822.8|15833.8|15822.8|15834.8|15822.8|15832.8|15821.8|54
1635444600000|2021-10-28 18:10:00|15832.8|15821.8|15830.8|15819.8|15833.8|15822.8|15830.8|15819.8|42
1635444900000|2021-10-28 18:15:00|15831.8|15820.8|15832.8|15821.8|15833.8|15821.8|15830.8|15819.8|125
1635445200000|2021-10-28 18:20:00|15831.8|15820.8|15826.8|15814.8|15831.8|15820.8|15825.8|15814.8|185
1635445500000|2021-10-28 18:25:00|15825.8|15815.8|15826.8|15815.8|15827.8|15816.8|15824.8|15813.8|146
1635445800000|2021-10-28 18:30:00|15825.8|15814.8|15823.8|15812.8|15828.8|15816.8|15823.8|15812.8|106
1635446100000|2021-10-28 18:35:00|15824.8|15813.8|15824.8|15812.8|15825.8|15814.8|15823.8|15812.8|137
1635446400000|2021-10-28 18:40:00|15823.8|15813.8|15822.3|15812.3|15823.8|15813.8|15821.8|15810.8|164
1635446700000|2021-10-28 18:45:00|15821.8|15811.8|15822.8|15812.8|15823.3|15813.3|15821.3|15811.3|142
1635447000000|2021-10-28 18:50:00|15823.3|15813.3|15824.3|15814.3|15825.8|15815.8|15822.8|15812.8|131
1635447300000|2021-10-28 18:55:00|15824.8|15814.8|15824.3|15814.3|15824.8|15814.8|15822.8|15812.8|38
1635447600000|2021-10-28 19:00:00|15823.8|15813.8|15823.3|15813.3|15824.3|15814.3|15822.3|15812.3|42
1635447900000|2021-10-28 19:05:00|15822.3|15812.3|15833.8|15823.8|15833.8|15823.8|15822.3|15812.3|525
1635448200000|2021-10-28 19:10:00|15834.3|15824.3|15839.8|15829.8|15840.3|15830.3|15833.3|15823.3|387
1635448500000|2021-10-28 19:15:00|15839.3|15829.3|15852.8|15842.8|15853.3|15843.3|15838.3|15828.3|681
1635448800000|2021-10-28 19:20:00|15851.3|15841.3|15847.3|15837.3|15851.3|15841.3|15844.3|15834.3|210
1635449100000|2021-10-28 19:25:00|15847.8|15837.8|15840.3|15830.3|15847.8|15837.8|15840.3|15830.3|165
1635449400000|2021-10-28 19:30:00|15840.8|15830.8|15838.8|15828.8|15844.3|15834.3|15838.8|15828.8|110
1635449700000|2021-10-28 19:35:00|15839.3|15829.3|15839.3|15829.3|15843.8|15833.8|15838.8|15828.8|91
1635450000000|2021-10-28 19:40:00|15838.8|15828.8|15835.8|15825.8|15839.8|15829.8|15835.3|15825.3|86
1635450300000|2021-10-28 19:45:00|15834.3|15824.3|15836.3|15826.3|15838.3|15828.3|15832.3|15822.3|226
1635450600000|2021-10-28 19:50:00|15837.3|15827.3|15840.3|15830.3|15842.3|15832.3|15836.3|15826.3|403
1635450900000|2021-10-28 19:55:00|15839.8|15829.8|15849.3|15839.3|15849.3|15839.3|15837.3|15827.3|401
1635451200000|2021-10-28 20:00:00|15848.8|15838.8|15837.3|15827.3|15848.8|15838.8|15837.3|15827.3|194
1635451500000|2021-10-28 20:05:00|15836.3|15826.3|15835.8|15825.8|15837.8|15827.8|15834.8|15824.8|79
1635451800000|2021-10-28 20:10:00|15835.3|15825.3|15834.8|15824.8|15836.8|15826.8|15834.3|15824.3|44
1635452100000|2021-10-28 20:15:00|15835.3|15825.3|15835.8|15825.8|15836.3|15826.3|15834.3|15824.3|27
1635452400000|2021-10-28 20:20:00|15835.3|15825.3|15835.8|15825.8|15836.3|15826.3|15834.8|15824.8|56
1635452700000|2021-10-28 20:25:00|15836.8|15826.8|15836.8|15826.8|15838.8|15828.8|15834.8|15824.8|70
1635453000000|2021-10-28 20:30:00|15835.8|15825.8|15835.3|15825.3|15836.3|15826.3|15830.8|15820.8|153
1635453300000|2021-10-28 20:35:00|15835.8|15825.8|15835.3|15825.3|15835.8|15825.8|15834.8|15824.8|21
1635453600000|2021-10-28 20:40:00|15835.8|15825.8|15835.8|15825.8|15835.8|15825.8|15833.3|15823.3|23
1635453900000|2021-10-28 20:45:00|15835.3|15825.3|15834.8|15824.8|15835.8|15825.8|15834.3|15824.3|15
1635454200000|2021-10-28 20:50:00|15835.3|15825.3|15838.8|15828.8|15838.8|15828.8|15835.3|15825.3|43
1635454500000|2021-10-28 20:55:00|15838.3|15828.3|15838.8|15828.8|15839.3|15829.3|15837.3|15827.3|39
1635454800000|2021-10-28 21:00:00|15839.3|15829.3|15839.3|15829.3|15839.3|15829.3|15838.8|15828.8|7
1635455400000|2021-10-28 21:10:00|15838.3|15828.3|15840.8|15830.8|15842.3|15832.3|15836.8|15826.8|36
1635455700000|2021-10-28 21:15:00|15843.5|15819.5|15843.7|15819.7|15845.4|15821.4|15843.5|15819.5|0
1635456000000|2021-10-28 21:20:00|15843.8|15819.8|15844.4|15820.4|15844.9|15820.9|15843.8|15819.8|0
1635456300000|2021-10-28 21:25:00|15844.5|15820.5|15847.7|15823.7|15849.2|15825.2|15843.4|15819.4|0
1635456600000|2021-10-28 21:30:00|15848.2|15824.2|15849.5|15825.5|15850.8|15826.8|15847.7|15823.7|0
1635456900000|2021-10-28 21:35:00|15849.3|15825.3|15849.5|15825.5|15850.2|15826.2|15848|15824|0
1635457200000|2021-10-28 21:40:00|15849.3|15825.3|15848.8|15824.8|15850|15826|15848.8|15824.8|0
1635457500000|2021-10-28 21:45:00|15847.5|15823.5|15847.7|15823.7|15849.8|15825.8|15847.5|15823.5|0
1635457800000|2021-10-28 21:50:00|15847.6|15823.6|15847.5|15823.5|15849.2|15825.2|15847.2|15823.2|0
1635458100000|2021-10-28 21:55:00|15847.2|15823.2|15846|15822|15847.5|15823.5|15844.6|15820.6|0
1635458400000|2021-10-28 22:00:00|15841.7|15817.7|15841.3|15817.3|15846.9|15822.9|15839.2|15815.2|0
1635458700000|2021-10-28 22:05:00|15842|15818|15840.6|15816.6|15843.4|15819.4|15839.2|15815.2|0
1635459000000|2021-10-28 22:10:00|15842|15818|15841.3|15817.3|15842|15818|15837.2|15813.2|0
1635459300000|2021-10-28 22:15:00|15840.6|15816.6|15840.6|15816.6|15840.6|15816.6|15837.9|15813.9|0
1635459600000|2021-10-28 22:20:00|15841.3|15817.3|15842.8|15818.8|15843.5|15819.5|15840.6|15816.6|0
1635459900000|2021-10-28 22:25:00|15843.5|15819.5|15847|15823|15847.3|15823.3|15842.8|15818.8|0
1635460200000|2021-10-28 22:30:00|15847.7|15823.7|15841.4|15817.4|15847.7|15823.7|15841.4|15817.4|0
1635460500000|2021-10-28 22:35:00|15840.7|15816.7|15837.3|15813.3|15841.4|15817.4|15836.6|15812.6|0
1635460800000|2021-10-28 22:40:00|15836.9|15812.9|15833.9|15809.9|15838|15814|15833.9|15809.9|0
1635461100000|2021-10-28 22:45:00|15834.6|15810.6|15836.7|15812.7|15837.4|15813.4|15834.6|15810.6|0
1635461400000|2021-10-28 22:50:00|15836.3|15812.3|15836.5|15812.5|15838.1|15814.1|15835.1|15811.1|0
1635461700000|2021-10-28 22:55:00|15835.8|15811.8|15837.1|15813.1|15838.5|15814.5|15835.1|15811.1|0
1635462000000|2021-10-28 23:00:00|15836.5|15812.5|15837.8|15813.8|15839.9|15815.9|15835.8|15811.8|0
1635462300000|2021-10-28 23:05:00|15838.5|15814.5|15838|15814|15838.7|15814.7|15833.7|15809.7|0
1635462600000|2021-10-28 23:10:00|15837.7|15813.7|15840.1|15816.1|15840.1|15816.1|15837.3|15813.3|0
1635462900000|2021-10-28 23:15:00|15839.4|15815.4|15832.5|15808.5|15839.4|15815.4|15831.8|15807.8|0
1635463200000|2021-10-28 23:20:00|15833.2|15809.2|15833.2|15809.2|15835.3|15811.3|15833.2|15809.2|0
1635463500000|2021-10-28 23:25:00|15833.9|15809.9|15833.2|15809.2|15835.3|15811.3|15832.5|15808.5|0
1635463800000|2021-10-28 23:30:00|15832.5|15808.5|15834.6|15810.6|15834.6|15810.6|15831.1|15807.1|0
1635464100000|2021-10-28 23:35:00|15833.9|15809.9|15833.2|15809.2|15833.9|15809.9|15832.5|15808.5|0
1635464400000|2021-10-28 23:40:00|15832.5|15808.5|15832.5|15808.5|15833.9|15809.9|15831.1|15807.1|0
1635464700000|2021-10-28 23:45:00|15831.8|15807.8|15836.6|15812.6|15836.6|15812.6|15831.1|15807.1|0
1635465000000|2021-10-28 23:50:00|15837.3|15813.3|15839.4|15815.4|15840.8|15816.8|15837.3|15813.3|0
1635465300000|2021-10-28 23:55:00|15838.8|15814.8|15838.3|15814.3|15840.8|15816.8|15838.1|15814.1|0
1635465600000|2021-10-29 00:00:00|15839|15815|15839.7|15815.7|15844.6|15820.6|15836.2|15812.2|0
1635465900000|2021-10-29 00:05:00|15840.4|15816.4|15841.1|15817.1|15841.8|15817.8|15835.2|15811.2|0
1635466200000|2021-10-29 00:10:00|15841.8|15817.8|15834.9|15810.9|15841.8|15817.8|15833.5|15809.5|0
1635466500000|2021-10-29 00:15:00|15834.2|15810.2|15830.7|15806.7|15834.9|15810.9|15829.6|15805.6|0
1635466800000|2021-10-29 00:20:00|15830.4|15806.4|15826.1|15802.1|15831.8|15807.8|15824.9|15800.9|0
1635467100000|2021-10-29 00:25:00|15826.5|15802.5|15822.8|15798.8|15828|15804|15822.8|15798.8|0
1635467400000|2021-10-29 00:30:00|15822.4|15798.4|15824.7|15800.7|15827.3|15803.3|15821.1|15797.1|0
1635467700000|2021-10-29 00:35:00|15825|15801|15830.4|15806.4|15830.8|15806.8|15824|15800|0
1635468000000|2021-10-29 00:40:00|15832.3|15808.3|15834.6|15810.6|15835.9|15811.9|15828.8|15804.8|0
1635468300000|2021-10-29 00:45:00|15833.7|15809.7|15825.2|15801.2|15833.7|15809.7|15820.2|15796.2|0
1635468600000|2021-10-29 00:50:00|15824.3|15800.3|15823|15799|15827.2|15803.2|15823|15799|0
1635468900000|2021-10-29 00:55:00|15823.2|15799.2|15836.1|15812.1|15837.5|15813.5|15821.7|15797.7|0
1635469200000|2021-10-29 01:00:00|15837.1|15813.1|15805.8|15795.8|15837.1|15822.8|15798.8|15788.8|3031
1635469500000|2021-10-29 01:05:00|15806.8|15796.8|15795.8|15785.8|15807.8|15797.8|15786.8|15776.8|1212
1635469800000|2021-10-29 01:10:00|15797.8|15787.8|15809.8|15799.8|15812.8|15802.8|15797.8|15787.8|395
1635470100000|2021-10-29 01:15:00|15810.8|15800.8|15791.8|15781.8|15815.8|15805.8|15778.8|15768.8|1404
1635470400000|2021-10-29 01:20:00|15788.8|15778.8|15786.9|15776.9|15793.8|15783.8|15773.8|15763.8|991
1635470700000|2021-10-29 01:25:00|15788.9|15778.9|15828.9|15818.9|15833.9|15823.9|15784.9|15774.9|1902
1635471000000|2021-10-29 01:30:00|15827.9|15817.9|15837.9|15827.9|15869.9|15859.9|15812.9|15802.9|20382
1635471300000|2021-10-29 01:35:00|15836.9|15826.9|15768.9|15758.9|15848.9|15838.9|15768.9|15758.9|11951
1635471600000|2021-10-29 01:40:00|15772.9|15762.9|15811.9|15801.9|15814.9|15804.9|15756.9|15746.9|7951
1635471900000|2021-10-29 01:45:00|15808.9|15798.9|15818.9|15808.9|15833.9|15823.9|15783.9|15773.9|6708
1635472200000|2021-10-29 01:50:00|15819.9|15809.9|15822.9|15812.9|15846.9|15836.9|15810.9|15800.9|5645
1635472500000|2021-10-29 01:55:00|15823.9|15813.9|15788.9|15778.9|15841.9|15831.9|15784.9|15774.9|7120
1635472800000|2021-10-29 02:00:00|15787.9|15777.9|15814.9|15804.9|15817.9|15807.9|15770.9|15760.9|5172
1635473100000|2021-10-29 02:05:00|15812.9|15802.9|15779.9|15769.9|15823.9|15813.9|15779.9|15769.9|2975
1635473400000|2021-10-29 02:10:00|15780.9|15770.9|15795.9|15785.9|15797.9|15787.9|15757.9|15747.9|5063
1635473700000|2021-10-29 02:15:00|15796.9|15786.9|15828.9|15818.9|15832.9|15822.9|15781.9|15771.9|3068
1635474000000|2021-10-29 02:20:00|15831.9|15821.9|15790.9|15780.9|15838.9|15828.9|15782.9|15772.9|2999
1635474300000|2021-10-29 02:25:00|15793.9|15783.9|15781.9|15771.9|15813.9|15803.9|15779.9|15769.9|2184
1635474600000|2021-10-29 02:30:00|15783.9|15773.9|15785.9|15775.9|15801.9|15791.9|15766.9|15756.9|3569
1635474900000|2021-10-29 02:35:00|15789.9|15779.9|15807.9|15797.9|15812.9|15802.9|15772.9|15762.9|2260
1635475200000|2021-10-29 02:40:00|15808.9|15798.9|15832.9|15822.9|15836.9|15826.9|15806.9|15796.9|3125
1635475500000|2021-10-29 02:45:00|15831.9|15821.9|15833.9|15823.9|15847.9|15837.9|15822.9|15812.9|4314
1635475800000|2021-10-29 02:50:00|15832.9|15822.9|15816.9|15806.9|15841.9|15831.9|15815.9|15805.9|2210
1635476100000|2021-10-29 02:55:00|15817.9|15807.9|15801.9|15791.9|15818.9|15808.9|15788.9|15778.9|1959
1635476400000|2021-10-29 03:00:00|15803.9|15793.9|15823.9|15813.9|15823.9|15813.9|15778.9|15768.9|3150
1635476700000|2021-10-29 03:05:00|15821.9|15811.9|15789.9|15779.9|15822.9|15812.9|15787.9|15777.9|1720
1635477000000|2021-10-29 03:10:00|15788.9|15778.9|15800.9|15790.9|15800.9|15790.9|15782.9|15772.9|2655
1635477300000|2021-10-29 03:15:00|15798.9|15788.9|15804.9|15794.9|15807.9|15797.9|15788.9|15778.9|2826
1635477600000|2021-10-29 03:20:00|15805.9|15795.9|15820.9|15810.9|15830.9|15820.9|15799.9|15789.9|2860
1635477900000|2021-10-29 03:25:00|15819.9|15809.9|15822.9|15812.9|15835.9|15825.9|15817.9|15807.9|2708
1635478200000|2021-10-29 03:30:00|15824.9|15814.9|15824.9|15814.9|15829.9|15819.9|15808.9|15798.9|788
1635478500000|2021-10-29 03:35:00|15822.9|15812.9|15812.9|15802.9|15827.9|15817.9|15812.9|15802.9|596
1635478800000|2021-10-29 03:40:00|15811.9|15801.9|15812.9|15802.9|15814.9|15804.9|15808.9|15798.9|218
1635479100000|2021-10-29 03:45:00|15813.9|15803.9|15806.9|15796.9|15813.9|15803.9|15805.9|15795.9|444
1635479400000|2021-10-29 03:50:00|15807.9|15797.9|15813.9|15803.9|15813.9|15803.9|15806.9|15796.9|352
1635479700000|2021-10-29 03:55:00|15811.9|15801.9|15813.9|15803.9|15813.9|15803.9|15809.9|15799.9|151
1635480000000|2021-10-29 04:00:00|15812.9|15802.9|15813.9|15803.9|15814.9|15804.9|15811.9|15801.9|126
1635480300000|2021-10-29 04:05:00|15814.9|15804.9|15811.9|15801.9|15814.9|15804.9|15811.9|15801.9|134
1635480600000|2021-10-29 04:10:00|15813.9|15803.9|15813.9|15803.9|15816.9|15806.9|15812.9|15802.9|140
1635480900000|2021-10-29 04:15:00|15815.9|15805.9|15812.9|15802.9|15815.9|15805.9|15811.9|15801.9|123
1635481200000|2021-10-29 04:20:00|15813.9|15803.9|15814.9|15804.9|15815.9|15805.9|15812.9|15802.9|147
1635481500000|2021-10-29 04:25:00|15813.9|15803.9|15812.9|15802.9|15815.9|15805.9|15810.9|15800.9|128
1635481800000|2021-10-29 04:30:00|15813.9|15803.9|15810.9|15800.9|15813.9|15803.9|15809.9|15799.9|158
1635482100000|2021-10-29 04:35:00|15811.9|15801.9|15810.9|15800.9|15811.9|15801.9|15809.9|15799.9|112
1635482400000|2021-10-29 04:40:00|15809.9|15799.9|15813.9|15803.9|15813.9|15803.9|15809.9|15799.9|73
1635482700000|2021-10-29 04:45:00|15812.9|15802.9|15814.9|15804.9|15815.9|15805.9|15812.9|15802.9|232
1635483000000|2021-10-29 04:50:00|15812.9|15802.9|15814.9|15804.9|15815.9|15805.9|15812.9|15802.9|208
1635483300000|2021-10-29 04:55:00|15813.9|15803.9|15818.9|15808.9|15818.9|15808.9|15813.9|15803.9|279
1635483600000|2021-10-29 05:00:00|15819.9|15809.9|15803.9|15793.9|15819.9|15809.9|15792.9|15782.9|4918
1635483900000|2021-10-29 05:05:00|15801.9|15791.9|15802.9|15792.9|15813.9|15803.9|15795.9|15785.9|2112
1635484200000|2021-10-29 05:10:00|15801.9|15791.9|15815.9|15805.9|15816.9|15806.9|15797.9|15787.9|1584
1635484500000|2021-10-29 05:15:00|15816.9|15806.9|15827.9|15817.9|15830.9|15820.9|15809.9|15799.9|1897
1635484800000|2021-10-29 05:20:00|15828.9|15818.9|15836.9|15826.9|15848.9|15838.9|15827.9|15817.9|2691
1635485100000|2021-10-29 05:25:00|15837.9|15827.9|15840.9|15830.9|15849.9|15839.9|15833.9|15823.9|2659
1635485400000|2021-10-29 05:30:00|15841.9|15831.9|15835.9|15825.9|15852.9|15842.9|15832.9|15822.9|2869
1635485700000|2021-10-29 05:35:00|15836.9|15826.9|15840.9|15830.9|15844.9|15834.9|15828.9|15818.9|3264
1635486000000|2021-10-29 05:40:00|15842.9|15832.9|15829.9|15819.9|15851.9|15841.9|15827.9|15817.9|1707
1635486300000|2021-10-29 05:45:00|15830.9|15820.9|15829.9|15819.9|15834.9|15824.9|15824.9|15814.9|1627
1635486600000|2021-10-29 05:50:00|15828.9|15818.9|15828.9|15818.9|15831.9|15821.9|15816.9|15806.9|1863
1635486900000|2021-10-29 05:55:00|15829.9|15819.9|15842.9|15832.9|15850.9|15840.9|15825.9|15815.9|1455
1635487200000|2021-10-29 06:00:00|15843.9|15833.9|15824.9|15814.9|15849.9|15839.9|15822.9|15812.9|2956
1635487500000|2021-10-29 06:05:00|15825.9|15815.9|15829.9|15819.9|15831.9|15821.9|15817.9|15807.9|2315
1635487800000|2021-10-29 06:10:00|15828.9|15818.9|15812.9|15802.9|15831.9|15821.9|15811.9|15801.9|4176
1635488100000|2021-10-29 06:15:00|15813.9|15803.9|15824.9|15814.9|15825.9|15815.9|15806.9|15796.9|2840
1635488400000|2021-10-29 06:20:00|15825.9|15815.9|15825.9|15815.9|15840.9|15830.9|15820.9|15810.9|2659
1635488700000|2021-10-29 06:25:00|15826.9|15816.9|15824.9|15814.9|15835.9|15825.9|15822.9|15812.9|1632
1635489000000|2021-10-29 06:30:00|15825.9|15815.9|15827.9|15817.9|15833.9|15823.9|15819.9|15809.9|1962
1635489300000|2021-10-29 06:35:00|15826.9|15816.9|15827.9|15817.9|15833.9|15823.9|15818.9|15808.9|2572
1635489600000|2021-10-29 06:40:00|15828.9|15818.9|15826.9|15816.9|15830.9|15820.9|15818.9|15808.9|3505
1635489900000|2021-10-29 06:45:00|15825.9|15815.9|15832.9|15822.9|15837.9|15827.9|15821.9|15811.9|3921
1635490200000|2021-10-29 06:50:00|15831.9|15821.9|15836.9|15826.9|15838.9|15828.9|15830.9|15820.9|4949
1635490500000|2021-10-29 06:55:00|15834.9|15824.9|15852.9|15842.9|15856.9|15846.9|15825.9|15815.9|9852
1635490800000|2021-10-29 07:00:00|15853.9|15841.9|15854.9|15843.9|15866.9|15855.9|15846.9|15835.9|2830
1635491100000|2021-10-29 07:05:00|15855.9|15844.9|15860.9|15849.9|15860.9|15849.9|15841.9|15829.9|799
1635491400000|2021-10-29 07:10:00|15859.9|15848.9|15855.9|15843.9|15862.9|15851.9|15852.9|15841.9|840
1635491700000|2021-10-29 07:15:00|15854.9|15842.9|15850.9|15838.9|15857.9|15845.9|15848.9|15837.9|783
1635492000000|2021-10-29 07:20:00|15848.9|15839.9|15855.9|15844.9|15855.9|15844.9|15842.9|15831.9|1036
1635492300000|2021-10-29 07:25:00|15856.9|15845.9|15851.9|15840.9|15857.9|15846.9|15848.9|15837.9|1273
1635492600000|2021-10-29 07:30:00|15852.9|15841.9|15846.9|15835.9|15856.9|15844.9|15845.9|15834.9|801
1635492900000|2021-10-29 07:35:00|15847.9|15834.9|15851.9|15840.9|15852.9|15841.9|15844.9|15833.9|663
1635493200000|2021-10-29 07:40:00|15850.9|15839.9|15848.9|15837.9|15854.9|15843.9|15848.9|15837.9|616
1635493500000|2021-10-29 07:45:00|15847.9|15836.9|15844.9|15833.9|15847.9|15836.9|15842.9|15830.9|900
1635493800000|2021-10-29 07:50:00|15843.9|15831.9|15857.9|15845.9|15857.9|15846.9|15843.9|15831.9|842
1635494100000|2021-10-29 07:55:00|15856.9|15844.9|15849.9|15838.9|15860.9|15849.9|15848.9|15837.9|790
1635494400000|2021-10-29 08:00:00|15848.9|15837.9|15846.9|15835.9|15857.9|15845.9|15844.9|15833.9|566
1635494700000|2021-10-29 08:05:00|15847.9|15836.9|15846.9|15835.9|15853.9|15842.9|15842.9|15831.9|422
1635495000000|2021-10-29 08:10:00|15845.9|15834.9|15849.9|15838.9|15851.9|15839.9|15842.9|15831.9|441
1635495300000|2021-10-29 08:15:00|15850.9|15839.9|15849.9|15838.9|15852.9|15841.9|15845.9|15834.9|827
1635495600000|2021-10-29 08:20:00|15848.9|15837.9|15848.9|15837.9|15856.9|15845.9|15846.9|15835.9|902
1635495900000|2021-10-29 08:25:00|15849.9|15838.9|15832.9|15820.9|15850.9|15839.9|15826.9|15815.9|1262
1635496200000|2021-10-29 08:30:00|15830.4|15806.4|15840.4|15816.4|15848.9|15824.9|15829.1|15805.1|1
1635496500000|2021-10-29 08:35:00|15840.8|15816.8|15834.9|15810.9|15841.7|15817.7|15828.1|15804.1|200
1635496800000|2021-10-29 08:40:00|15834.6|15810.6|15837.5|15813.5|15837.5|15813.5|15828.1|15804.1|0
1635497100000|2021-10-29 08:45:00|15837.3|15813.3|15831.6|15807.6|15840.1|15816.1|15828.6|15804.6|0
1635497400000|2021-10-29 08:50:00|15830.7|15806.7|15842.7|15818.7|15843.3|15819.3|15828.1|15804.1|0
1635497700000|2021-10-29 08:55:00|15842.5|15818.5|15845.9|15821.9|15847.5|15823.5|15838.6|15814.6|0
1635498000000|2021-10-29 09:00:00|15842.6|15818.6|15840.9|15828.9|15844.9|15833.9|15836.9|15817.5|196
1635498300000|2021-10-29 09:05:00|15839.9|15827.9|15834.9|15822.9|15845.9|15833.9|15833.9|15822.9|436
1635498600000|2021-10-29 09:10:00|15833.9|15823.9|15830.9|15819.9|15835.9|15823.9|15826.9|15815.9|587
1635498900000|2021-10-29 09:15:00|15829.9|15818.9|15826.9|15814.9|15829.9|15819.9|15820.9|15809.9|480
1635499200000|2021-10-29 09:20:00|15825.9|15815.9|15826.9|15814.9|15826.9|15815.9|15817.9|15805.9|237
1635499500000|2021-10-29 09:25:00|15825.9|15813.9|15826.9|15814.9|15827.9|15816.9|15823.9|15811.9|176
1635499800000|2021-10-29 09:30:00|15827.9|15815.9|15823.9|15811.9|15828.9|15816.9|15822.9|15811.9|105
1635500100000|2021-10-29 09:35:00|15821.9|15810.9|15823.9|15812.9|15824.9|15813.9|15820.9|15808.9|100
1635500400000|2021-10-29 09:40:00|15824.9|15811.9|15823.9|15811.9|15824.9|15813.9|15820.9|15809.9|66
1635500700000|2021-10-29 09:45:00|15824.9|15812.9|15824.9|15813.9|15825.9|15814.9|15821.9|15810.9|216
1635501000000|2021-10-29 09:50:00|15825.9|15814.9|15825.9|15814.9|15831.9|15820.9|15825.9|15814.9|64
1635501300000|2021-10-29 09:55:00|15826.9|15813.9|15827.9|15815.9|15830.9|15818.9|15824.9|15813.9|67
1635501600000|2021-10-29 10:00:00|15828.9|15816.9|15828.9|15816.9|15830.9|15819.9|15827.9|15816.9|33
1635501900000|2021-10-29 10:05:00|15827.9|15815.9|15828.9|15816.9|15828.9|15817.9|15824.9|15813.9|61
1635502200000|2021-10-29 10:10:00|15829.9|15817.9|15813.9|15801.9|15829.9|15818.9|15812.9|15801.9|254
1635502500000|2021-10-29 10:15:00|15814.9|15802.9|15815.9|15804.9|15819.9|15808.9|15812.9|15801.9|186
1635502800000|2021-10-29 10:20:00|15816.9|15805.9|15810.9|15798.9|15818.9|15807.9|15809.9|15798.9|114
1635503100000|2021-10-29 10:25:00|15809.9|15797.9|15812.9|15801.9|15812.9|15801.9|15808.9|15797.9|97
1635503400000|2021-10-29 10:30:00|15811.9|15800.9|15817.9|15806.9|15818.9|15806.9|15811.9|15800.9|81
1635503700000|2021-10-29 10:35:00|15816.9|15805.9|15822.9|15810.9|15823.9|15812.9|15815.9|15804.9|167
1635504000000|2021-10-29 10:40:00|15821.9|15809.9|15819.9|15807.9|15822.9|15810.9|15816.9|15805.9|78
1635504300000|2021-10-29 10:45:00|15820.9|15808.9|15823.9|15811.9|15824.9|15813.9|15820.9|15808.9|84
1635504600000|2021-10-29 10:50:00|15822.9|15810.9|15820.9|15809.9|15822.9|15811.9|15820.9|15809.9|25
1635504900000|2021-10-29 10:55:00|15819.9|15808.9|15829.9|15818.9|15831.9|15820.9|15818.9|15807.9|251
1635505200000|2021-10-29 11:00:00|15827.9|15816.9|15834.9|15822.9|15834.9|15823.9|15827.9|15816.9|65
1635505500000|2021-10-29 11:05:00|15835.9|15823.9|15832.9|15820.9|15835.9|15824.9|15831.9|15820.9|37
1635505800000|2021-10-29 11:10:00|15833.9|15821.9|15833.9|15821.9|15833.9|15822.9|15830.9|15819.9|93
1635506100000|2021-10-29 11:15:00|15832.9|15820.9|15831.9|15819.9|15833.9|15822.9|15829.9|15818.9|59
1635506400000|2021-10-29 11:20:00|15832.9|15820.9|15831.9|15819.9|15833.9|15822.9|15830.9|15818.9|19
1635506700000|2021-10-29 11:25:00|15832.9|15820.9|15831.9|15819.9|15832.9|15820.9|15829.9|15818.9|15
1635507000000|2021-10-29 11:30:00|15830.9|15820.9|15829.9|15818.9|15832.9|15821.9|15828.9|15817.9|26
1635507300000|2021-10-29 11:35:00|15830.9|15819.9|15835.9|15823.9|15835.9|15824.9|15830.9|15818.9|62
1635507600000|2021-10-29 11:40:00|15834.9|15822.9|15833.9|15822.9|15834.9|15822.9|15832.9|15820.9|47
1635507900000|2021-10-29 11:45:00|15834.9|15821.9|15833.9|15822.9|15834.9|15823.9|15832.9|15820.9|26
1635508200000|2021-10-29 11:50:00|15834.9|15821.9|15834.9|15822.9|15835.9|15824.9|15832.9|15821.9|59
1635508500000|2021-10-29 11:55:00|15833.9|15821.9|15833.9|15821.9|15834.9|15823.9|15833.9|15821.9|25
1635508800000|2021-10-29 12:00:00|15834.9|15822.9|15833.9|15822.9|15834.9|15823.9|15831.9|15820.9|108
1635509100000|2021-10-29 12:05:00|15832.9|15821.9|15837.9|15825.9|15837.9|15826.9|15832.9|15820.9|48
1635509400000|2021-10-29 12:10:00|15836.9|15826.9|15837.9|15826.9|15838.9|15827.9|15835.9|15824.9|54
1635509700000|2021-10-29 12:15:00|15836.9|15825.9|15836.9|15824.9|15836.9|15825.9|15834.9|15822.9|16
1635510000000|2021-10-29 12:20:00|15835.9|15825.9|15835.9|15823.9|15837.9|15826.9|15834.9|15822.9|36
1635510300000|2021-10-29 12:25:00|15834.9|15824.9|15838.9|15826.9|15838.9|15827.9|15834.9|15824.9|17
1635510600000|2021-10-29 12:30:00|15836.9|15825.9|15842.9|15830.9|15846.9|15835.9|15834.9|15823.9|261
1635510900000|2021-10-29 12:35:00|15841.9|15829.9|15842.9|15830.9|15848.9|15837.9|15839.9|15827.9|133
1635511200000|2021-10-29 12:40:00|15843.9|15831.9|15842.9|15831.9|15845.9|15834.9|15839.9|15827.9|46
1635511500000|2021-10-29 12:45:00|15841.9|15830.9|15833.9|15821.9|15843.9|15832.9|15833.9|15821.9|58
1635511800000|2021-10-29 12:50:00|15832.9|15822.9|15833.9|15822.9|15834.9|15823.9|15828.9|15817.9|80
1635512100000|2021-10-29 12:55:00|15834.9|15821.9|15835.9|15824.9|15836.9|15825.9|15830.9|15819.9|82
1635512400000|2021-10-29 13:00:00|15836.9|15825.9|15835.9|15824.9|15838.9|15827.9|15833.9|15822.9|45
1635512700000|2021-10-29 13:05:00|15834.9|15823.9|15831.9|15820.9|15835.9|15824.9|15830.9|15818.9|27
1635513000000|2021-10-29 13:10:00|15830.9|15819.9|15834.9|15822.9|15834.9|15822.9|15830.9|15818.9|25
1635513300000|2021-10-29 13:15:00|15833.9|15821.9|15833.9|15822.9|15837.9|15826.9|15832.9|15821.9|77
1635513600000|2021-10-29 13:20:00|15834.9|15821.9|15836.9|15824.9|15837.9|15826.9|15832.9|15821.9|31
1635513900000|2021-10-29 13:25:00|15835.9|15825.9|15835.9|15824.9|15837.9|15826.9|15831.9|15820.9|41
1635514200000|2021-10-29 13:30:00|15836.9|15825.9|15840.9|15829.9|15846.9|15835.9|15831.9|15820.9|541
1635514500000|2021-10-29 13:35:00|15839.9|15828.9|15840.9|15829.9|15844.9|15833.9|15835.9|15824.9|390
1635514800000|2021-10-29 13:40:00|15841.9|15830.9|15834.9|15823.9|15841.9|15830.9|15831.9|15820.9|261
1635515100000|2021-10-29 13:45:00|15835.9|15822.9|15830.9|15818.9|15835.9|15823.9|15828.9|15817.9|404
1635515400000|2021-10-29 13:50:00|15829.9|15817.9|15832.9|15820.9|15835.9|15824.9|15825.9|15814.9|268
1635515700000|2021-10-29 13:55:00|15831.9|15819.9|15827.9|15815.9|15837.9|15826.9|15826.9|15814.9|213
1635516000000|2021-10-29 14:00:00|15828.9|15816.9|15822.9|15811.9|15830.9|15818.9|15820.9|15809.9|339
1635516300000|2021-10-29 14:05:00|15823.9|15812.9|15828.9|15817.9|15833.9|15821.9|15823.9|15812.9|123
1635516600000|2021-10-29 14:10:00|15829.9|15816.9|15820.9|15808.9|15829.9|15816.9|15818.9|15807.9|151
1635516900000|2021-10-29 14:15:00|15821.9|15809.9|15808.9|15796.9|15822.9|15811.9|15807.9|15796.9|406
1635517200000|2021-10-29 14:20:00|15807.9|15797.9|15811.9|15800.9|15818.9|15806.9|15807.9|15797.9|394
1635517500000|2021-10-29 14:25:00|15812.9|15801.9|15813.9|15801.9|15814.9|15802.9|15808.9|15796.9|195
1635517800000|2021-10-29 14:30:00|15814.9|15802.9|15813.9|15802.9|15814.9|15803.9|15809.9|15798.9|253
1635518100000|2021-10-29 14:35:00|15812.9|15801.9|15810.9|15798.9|15814.9|15803.9|15803.9|15791.9|424
1635518400000|2021-10-29 14:40:00|15811.9|15799.9|15813.9|15802.9|15814.9|15803.9|15806.9|15795.9|267
1635518700000|2021-10-29 14:45:00|15814.9|15803.9|15817.9|15806.9|15819.9|15808.9|15811.9|15800.9|254
1635519000000|2021-10-29 14:50:00|15816.9|15805.9|15808.9|15796.9|15820.9|15808.9|15807.9|15796.9|131
1635519300000|2021-10-29 14:55:00|15807.9|15795.9|15807.9|15795.9|15812.9|15801.9|15805.9|15794.9|254
1635519600000|2021-10-29 15:00:00|15806.9|15796.9|15812.9|15801.9|15814.9|15803.9|15806.9|15795.9|229
1635519900000|2021-10-29 15:05:00|15813.9|15802.9|15827.9|15816.9|15827.9|15816.9|15811.9|15800.9|488
1635520200000|2021-10-29 15:10:00|15826.9|15815.9|15825.9|15814.9|15831.9|15820.9|15825.9|15814.9|254
1635520500000|2021-10-29 15:15:00|15824.9|15813.9|15830.9|15819.9|15831.9|15820.9|15824.9|15813.9|212
1635520800000|2021-10-29 15:20:00|15831.9|15820.9|15830.9|15819.9|15831.9|15820.9|15829.9|15817.9|59
1635521100000|2021-10-29 15:25:00|15829.9|15818.9|15829.9|15817.9|15831.9|15820.9|15828.9|15817.9|162
1635521400000|2021-10-29 15:30:00|15830.9|15818.9|15833.9|15822.9|15834.9|15823.9|15829.9|15817.9|155
1635521700000|2021-10-29 15:35:00|15832.9|15821.9|15829.9|15817.9|15833.9|15822.9|15827.9|15816.9|145
1635522000000|2021-10-29 15:40:00|15828.9|15816.9|15826.9|15815.9|15831.9|15820.9|15826.9|15814.9|109
1635522300000|2021-10-29 15:45:00|15827.9|15814.9|15824.9|15813.9|15827.9|15815.9|15822.9|15810.9|92
1635522600000|2021-10-29 15:50:00|15825.9|15812.9|15824.9|15812.9|15827.9|15816.9|15821.9|15809.9|99
1635522900000|2021-10-29 15:55:00|15825.9|15813.9|15822.9|15811.9|15828.9|15816.9|15822.9|15811.9|80
1635523200000|2021-10-29 16:00:00|15823.9|15810.9|15824.9|15813.9|15824.9|15813.9|15820.9|15808.9|94
1635523500000|2021-10-29 16:05:00|15825.9|15814.9|15821.9|15809.9|15826.9|15814.9|15820.9|15808.9|66
1635523800000|2021-10-29 16:10:00|15822.9|15810.9|15820.9|15809.9|15823.9|15811.9|15819.9|15808.9|51
1635524100000|2021-10-29 16:15:00|15821.9|15808.9|15822.9|15811.9|15822.9|15811.9|15817.9|15806.9|40
1635524400000|2021-10-29 16:20:00|15823.9|15812.9|15824.9|15813.9|15827.9|15816.9|15821.9|15809.9|44
1635524700000|2021-10-29 16:25:00|15823.9|15812.9|15819.9|15808.9|15825.9|15814.9|15817.9|15806.9|93
1635525000000|2021-10-29 16:30:00|15818.9|15807.9|15818.9|15806.9|15819.9|15808.9|15816.9|15805.9|26
1635525300000|2021-10-29 16:35:00|15817.9|15807.9|15819.9|15807.9|15819.9|15808.9|15817.9|15806.9|15
1635525600000|2021-10-29 16:40:00|15818.9|15808.9|15822.9|15811.9|15822.9|15811.9|15818.9|15807.9|23
1635525900000|2021-10-29 16:45:00|15823.9|15812.9|15822.9|15810.9|15824.9|15812.9|15821.9|15810.9|60
1635526200000|2021-10-29 16:50:00|15821.9|15811.9|15821.9|15809.9|15821.9|15811.9|15819.9|15808.9|16
1635526500000|2021-10-29 16:55:00|15822.9|15810.9|15821.9|15809.9|15822.9|15811.9|15820.9|15808.9|8
1635526800000|2021-10-29 17:00:00|15822.9|15810.9|15829.9|15817.9|15829.9|15818.9|15820.9|15809.9|54
1635527100000|2021-10-29 17:05:00|15828.9|15816.9|15827.9|15815.9|15829.9|15817.9|15825.9|15814.9|63
1635527400000|2021-10-29 17:10:00|15826.9|15814.9|15830.9|15818.9|15830.9|15819.9|15826.9|15814.9|46
1635527700000|2021-10-29 17:15:00|15829.9|15817.9|15830.9|15818.9|15831.9|15819.9|15825.9|15814.9|78
1635528000000|2021-10-29 17:20:00|15829.9|15817.9|15826.9|15815.9|15829.9|15817.9|15824.9|15813.9|203
1635528300000|2021-10-29 17:25:00|15827.9|15816.9|15827.9|15816.9|15828.9|15817.9|15825.9|15814.9|38
1635528600000|2021-10-29 17:30:00|15826.9|15815.9|15821.9|15809.9|15826.9|15815.9|15820.9|15809.9|95
1635528900000|2021-10-29 17:35:00|15822.9|15810.9|15814.9|15803.9|15822.9|15810.9|15814.9|15803.9|211
1635529200000|2021-10-29 17:40:00|15815.9|15802.9|15816.9|15805.9|15819.9|15808.9|15811.9|15800.9|228
1635529500000|2021-10-29 17:45:00|15817.9|15804.9|15811.9|15800.9|15817.9|15805.9|15809.9|15798.9|87
1635529800000|2021-10-29 17:50:00|15810.9|15799.9|15810.9|15798.9|15812.9|15801.9|15809.9|15797.9|87
1635530100000|2021-10-29 17:55:00|15809.9|15797.9|15807.9|15796.9|15811.9|15800.9|15807.9|15796.9|176
1635530400000|2021-10-29 18:00:00|15808.9|15797.9|15804.9|15793.9|15808.9|15797.9|15803.9|15792.9|233
1635530700000|2021-10-29 18:05:00|15805.9|15792.9|15801.9|15790.9|15805.9|15792.9|15799.9|15787.9|299
1635531000000|2021-10-29 18:10:00|15802.9|15791.9|15808.9|15797.9|15809.9|15797.9|15802.9|15790.9|97
1635531300000|2021-10-29 18:15:00|15809.9|15798.9|15808.9|15797.9|15810.9|15799.9|15806.9|15794.9|84
1635531600000|2021-10-29 18:20:00|15809.9|15796.9|15802.9|15791.9|15810.9|15799.9|15802.9|15790.9|154
1635531900000|2021-10-29 18:25:00|15801.9|15790.9|15799.9|15787.9|15803.9|15792.9|15798.9|15787.9|122
1635532200000|2021-10-29 18:30:00|15798.9|15786.9|15802.9|15790.9|15802.9|15791.9|15796.9|15784.9|159
1635532500000|2021-10-29 18:35:00|15803.9|15791.9|15808.9|15797.9|15810.9|15799.9|15803.9|15791.9|133
1635532800000|2021-10-29 18:40:00|15809.9|15796.9|15812.4|15802.4|15812.9|15802.4|15807.9|15795.9|43
1635533100000|2021-10-29 18:45:00|15811.9|15801.9|15817.9|15807.9|15819.4|15809.4|15810.4|15800.4|85
1635533400000|2021-10-29 18:50:00|15817.4|15807.4|15817.9|15807.9|15819.9|15809.9|15814.9|15804.9|48
1635533700000|2021-10-29 18:55:00|15817.4|15807.4|15811.4|15801.4|15819.4|15809.4|15811.4|15801.4|53
1635534000000|2021-10-29 19:00:00|15811.9|15801.9|15812.4|15802.4|15813.4|15803.4|15809.4|15799.4|53
1635534300000|2021-10-29 19:05:00|15813.4|15803.4|15813.9|15803.9|15815.4|15805.4|15812.4|15802.4|17
1635534600000|2021-10-29 19:10:00|15814.4|15804.4|15817.4|15807.4|15817.9|15807.9|15814.4|15804.4|82
1635534900000|2021-10-29 19:15:00|15817.9|15807.9|15813.9|15803.9|15818.4|15808.4|15809.4|15799.4|219
1635535200000|2021-10-29 19:20:00|15814.4|15804.4|15808.4|15798.4|15814.4|15804.4|15807.4|15797.4|140
1635535500000|2021-10-29 19:25:00|15808.9|15798.9|15802.4|15792.4|15809.4|15799.4|15802.4|15792.4|288
1635535800000|2021-10-29 19:30:00|15802.9|15792.9|15799.4|15789.4|15807.9|15797.9|15798.9|15788.9|469
1635536100000|2021-10-29 19:35:00|15799.9|15789.9|15801.9|15791.9|15802.9|15792.9|15799.4|15789.4|173
1635536400000|2021-10-29 19:40:00|15802.4|15792.4|15815.4|15805.4|15815.9|15805.9|15802.4|15792.4|238
1635536700000|2021-10-29 19:45:00|15814.9|15804.9|15820.9|15810.9|15821.4|15811.4|15814.9|15804.9|281
1635537000000|2021-10-29 19:50:00|15821.4|15811.4|15826.9|15816.9|15826.9|15816.9|15817.4|15807.4|224
1635537300000|2021-10-29 19:55:00|15827.4|15817.4|15839.4|15829.4|15839.4|15829.4|15826.9|15816.9|345
1635537600000|2021-10-29 20:00:00|15840.4|15830.4|15839.9|15829.9|15840.4|15830.4|15837.4|15827.4|141
1635537900000|2021-10-29 20:05:00|15840.4|15830.4|15835.9|15825.9|15840.4|15830.4|15833.9|15823.9|95
1635538200000|2021-10-29 20:10:00|15835.4|15825.4|15836.9|15826.9|15837.4|15827.4|15835.4|15825.4|14
1635538500000|2021-10-29 20:15:00|15837.4|15827.4|15836.9|15826.9|15837.9|15827.9|15836.9|15826.9|24
1635538800000|2021-10-29 20:20:00|15836.4|15826.4|15835.9|15825.9|15837.4|15827.4|15835.4|15825.4|28
1635539100000|2021-10-29 20:25:00|15836.4|15826.4|15835.9|15825.9|15836.4|15826.4|15834.9|15824.9|21
1635539400000|2021-10-29 20:30:00|15836.4|15826.4|15836.9|15826.9|15836.9|15826.9|15835.9|15825.9|21
1635539700000|2021-10-29 20:35:00|15837.4|15827.4|15836.9|15826.9|15837.4|15827.4|15836.9|15826.9|38
1635540000000|2021-10-29 20:40:00|15837.4|15827.4|15837.4|15827.4|15837.9|15827.9|15836.9|15826.9|50
1635540300000|2021-10-29 20:45:00|15837.9|15827.9|15839.4|15829.4|15839.4|15829.4|15836.9|15826.9|11
1635540600000|2021-10-29 20:50:00|15838.9|15828.9|15833.4|15823.4|15838.9|15828.9|15833.4|15823.4|44
1635540900000|2021-10-29 20:55:00|15833.9|15823.9|15825.9|15815.9|15839.4|15829.4|15824.9|15814.9|208
1635717600000|2021-10-31 22:00:00|15861.1|15837.1|15860.8|15836.8|15861.1|15837.1|15856.2|15832.2|0
1635717900000|2021-10-31 22:05:00|15861.2|15837.2|15861.5|15837.5|15864.3|15840.3|15859.5|15835.5|0
1635718200000|2021-10-31 22:10:00|15860.8|15836.8|15862.9|15838.9|15864.3|15840.3|15860.2|15836.2|0
1635718500000|2021-10-31 22:15:00|15863.6|15839.6|15859.8|15835.8|15863.6|15839.6|15858.4|15834.4|0
1635718800000|2021-10-31 22:20:00|15860.5|15836.5|15859.8|15835.8|15861.9|15837.9|15859.1|15835.1|0
1635719100000|2021-10-31 22:25:00|15859.1|15835.1|15873.4|15849.4|15873.4|15849.4|15859.1|15835.1|0
1635719400000|2021-10-31 22:30:00|15872.7|15848.7|15863|15839|15873.4|15849.4|15863|15839|0
1635719700000|2021-10-31 22:35:00|15863.7|15839.7|15862.1|15838.1|15865.1|15841.1|15862.1|15838.1|0
1635720000000|2021-10-31 22:40:00|15862|15838|15858.6|15834.6|15862.3|15838.3|15857.2|15833.2|0
1635720300000|2021-10-31 22:45:00|15857.9|15833.9|15861.3|15837.3|15861.3|15837.3|15857.2|15833.2|0
1635720600000|2021-10-31 22:50:00|15860.6|15836.6|15862|15838|15862|15838|15858.9|15834.9|0
1635720900000|2021-10-31 22:55:00|15862.7|15838.7|15863.6|15839.6|15869.2|15845.2|15862.7|15838.7|0
1635721200000|2021-10-31 23:00:00|15864.3|15840.3|15849|15825|15865|15841|15849|15825|0
1635721500000|2021-10-31 23:05:00|15848.3|15824.3|15849|15825|15849.7|15825.7|15848.3|15824.3|0
1635721800000|2021-10-31 23:10:00|15846.3|15822.3|15851.1|15827.1|15851.1|15827.1|15842.8|15818.8|0
1635722100000|2021-10-31 23:15:00|15850.7|15826.7|15858|15834|15858.7|15834.7|15850.4|15826.4|0
1635722400000|2021-10-31 23:20:00|15857.3|15833.3|15857.3|15833.3|15860.7|15836.7|15855.9|15831.9|0
1635722700000|2021-10-31 23:25:00|15858|15834|15864.2|15840.2|15864.2|15840.2|15857.3|15833.3|0
1635723000000|2021-10-31 23:30:00|15864.9|15840.9|15867.3|15843.3|15868|15844|15861.4|15837.4|0
1635723300000|2021-10-31 23:35:00|15867|15843|15867.4|15843.4|15870.1|15846.1|15866|15842|0
1635723600000|2021-10-31 23:40:00|15868.1|15844.1|15872.2|15848.2|15872.9|15848.9|15866.7|15842.7|0
1635723900000|2021-10-31 23:45:00|15872.5|15848.5|15877.6|15853.6|15879|15855|15872.2|15848.2|0
1635724200000|2021-10-31 23:50:00|15878.3|15854.3|15873.1|15849.1|15878.3|15854.3|15873.1|15849.1|0
1635724500000|2021-10-31 23:55:00|15873.8|15849.8|15886.2|15862.2|15887.5|15863.5|15873.8|15849.8|0
1635724800000|2021-11-01 00:00:00|15886.9|15862.9|15884.8|15860.8|15887.5|15863.5|15883.5|15859.5|0
1635725100000|2021-11-01 00:05:00|15885.5|15861.5|15887.6|15863.6|15888.3|15864.3|15883.5|15859.5|0
1635725400000|2021-11-01 00:10:00|15888.3|15864.3|15893.4|15869.4|15894.1|15870.1|15888.3|15864.3|0
1635725700000|2021-11-01 00:15:00|15894.1|15870.1|15900|15876|15902|15878|15892|15868|0
1635726000000|2021-11-01 00:20:00|15899.8|15875.8|15889.2|15865.2|15900|15876|15887.9|15863.9|0
1635726300000|2021-11-01 00:25:00|15889.5|15865.5|15894.5|15870.5|15895.8|15871.8|15889.5|15865.5|0
1635726600000|2021-11-01 00:30:00|15895.5|15871.5|15900.3|15876.3|15901.1|15877.1|15894.2|15870.2|0
1635726900000|2021-11-01 00:35:00|15899.9|15875.9|15899.3|15875.3|15901.6|15877.6|15895.8|15871.8|0
1635727200000|2021-11-01 00:40:00|15898.8|15874.8|15898.4|15874.4|15899.6|15875.6|15896.4|15872.4|0
1635727500000|2021-11-01 00:45:00|15898.1|15874.1|15896.8|15872.8|15899.7|15875.7|15896.5|15872.5|0
1635727800000|2021-11-01 00:50:00|15896.5|15872.5|15893.9|15869.9|15897.3|15873.3|15892.6|15868.6|0
1635728100000|2021-11-01 00:55:00|15894.9|15870.9|15893.9|15869.9|15895.2|15871.2|15893.1|15869.1|0
1635728400000|2021-11-01 01:00:00|15893.6|15869.6|15853.4|15843.4|15893.6|15869.6|15845.9|15835.9|2278
1635728700000|2021-11-01 01:05:00|15852.9|15842.9|15852.4|15842.4|15854.9|15844.9|15842.4|15832.4|981
1635729000000|2021-11-01 01:10:00|15851.4|15841.4|15859.4|15849.4|15860.9|15850.9|15848.9|15838.9|639
1635729300000|2021-11-01 01:15:00|15859.9|15849.9|15733.4|15723.4|15864.9|15854.9|15720.4|15710.4|5679
1635729600000|2021-11-01 01:20:00|15734.4|15724.4|15671.4|15661.4|15737.4|15727.4|15670.9|15660.9|3765
1635729900000|2021-11-01 01:25:00|15668.4|15658.4|15631.4|15621.4|15669.4|15659.4|15604.4|15594.4|8194
1635730200000|2021-11-01 01:30:00|15631.9|15621.9|15580.9|15570.9|15641.4|15631.4|15540.9|15530.9|26908
1635730500000|2021-11-01 01:35:00|15576.9|15566.9|15564.9|15554.9|15578.4|15568.4|15549.9|15539.9|13204
1635730800000|2021-11-01 01:40:00|15564.4|15554.4|15624.9|15614.9|15632.9|15622.9|15555.9|15545.9|11208
1635731100000|2021-11-01 01:45:00|15625.9|15615.9|15648.9|15638.9|15677.9|15667.9|15625.9|15615.9|13555
1635731400000|2021-11-01 01:50:00|15651.9|15641.9|15662.9|15652.9|15701.9|15691.9|15645.9|15635.9|9365
1635731700000|2021-11-01 01:55:00|15664.9|15654.9|15664.9|15654.9|15692.9|15682.9|15655.9|15645.9|6074
1635732000000|2021-11-01 02:00:00|15662.9|15652.9|15660.9|15650.9|15674.9|15664.9|15628.9|15618.9|6548
1635732300000|2021-11-01 02:05:00|15658.9|15648.9|15703.9|15693.9|15708.9|15698.9|15653.9|15643.9|5491
1635732600000|2021-11-01 02:10:00|15704.9|15694.9|15708.9|15698.9|15732.9|15722.9|15698.9|15688.9|5447
1635732900000|2021-11-01 02:15:00|15705.9|15695.9|15683.9|15673.9|15726.9|15716.9|15675.9|15665.9|6364
1635733200000|2021-11-01 02:20:00|15681.9|15671.9|15746.9|15736.9|15754.9|15744.9|15681.9|15671.9|5052
1635733500000|2021-11-01 02:25:00|15747.9|15737.9|15754.9|15744.9|15778.9|15768.9|15744.9|15734.9|5052
1635733800000|2021-11-01 02:30:00|15755.9|15745.9|15745.9|15735.9|15768.9|15758.9|15737.9|15727.9|2629
1635734100000|2021-11-01 02:35:00|15746.9|15736.9|15734.9|15724.9|15763.9|15753.9|15734.9|15724.9|2894
1635734400000|2021-11-01 02:40:00|15735.9|15725.9|15751.9|15741.9|15753.9|15743.9|15714.9|15704.9|3674
1635734700000|2021-11-01 02:45:00|15753.9|15743.9|15794.9|15784.9|15798.9|15788.9|15740.9|15730.9|3751
1635735000000|2021-11-01 02:50:00|15795.9|15785.9|15782.9|15772.9|15814.9|15804.9|15782.9|15772.9|5653
1635735300000|2021-11-01 02:55:00|15783.9|15773.9|15786.9|15776.9|15795.9|15785.9|15775.9|15765.9|2664
1635735600000|2021-11-01 03:00:00|15787.9|15777.9|15777.9|15767.9|15797.9|15787.9|15766.9|15756.9|2502
1635735900000|2021-11-01 03:05:00|15775.9|15765.9|15740.9|15730.9|15777.9|15767.9|15736.9|15726.9|3328
1635736200000|2021-11-01 03:10:00|15741.9|15731.9|15758.9|15748.9|15759.9|15749.9|15722.9|15712.9|4411
1635736500000|2021-11-01 03:15:00|15757.9|15747.9|15750.9|15740.9|15760.9|15750.9|15735.9|15725.9|2612
1635736800000|2021-11-01 03:20:00|15749.9|15739.9|15740.9|15730.9|15754.9|15744.9|15729.9|15719.9|2035
1635737100000|2021-11-01 03:25:00|15738.9|15728.9|15738.9|15728.9|15740.9|15730.9|15722.9|15712.9|2440
1635737400000|2021-11-01 03:30:00|15739.9|15729.9|15746.9|15736.9|15749.9|15739.9|15739.9|15729.9|295
1635737700000|2021-11-01 03:35:00|15745.9|15735.9|15739.9|15729.9|15749.9|15739.9|15735.9|15725.9|277
1635738000000|2021-11-01 03:40:00|15738.9|15728.9|15735.9|15725.9|15741.9|15731.9|15730.9|15720.9|271
1635738300000|2021-11-01 03:45:00|15737.9|15727.9|15736.9|15726.9|15743.9|15733.9|15734.9|15724.9|220
1635738600000|2021-11-01 03:50:00|15737.9|15727.9|15733.9|15723.9|15738.9|15728.9|15732.9|15722.9|226
1635738900000|2021-11-01 03:55:00|15734.9|15724.9|15735.9|15725.9|15737.9|15727.9|15732.9|15722.9|197
1635739200000|2021-11-01 04:00:00|15736.9|15726.9|15738.9|15728.9|15738.9|15728.9|15736.9|15726.9|111
1635739500000|2021-11-01 04:05:00|15739.9|15729.9|15739.9|15729.9|15739.9|15729.9|15737.9|15727.9|135
1635739800000|2021-11-01 04:10:00|15738.9|15728.9|15742.9|15732.9|15743.9|15733.9|15738.9|15728.9|110
1635740100000|2021-11-01 04:15:00|15744.9|15734.9|15738.9|15728.9|15744.9|15734.9|15738.9|15728.9|216
1635740400000|2021-11-01 04:20:00|15737.9|15727.9|15736.9|15726.9|15737.9|15727.9|15735.9|15725.9|166
1635740700000|2021-11-01 04:25:00|15735.9|15725.9|15741.9|15731.9|15741.9|15731.9|15735.9|15725.9|114
1635741000000|2021-11-01 04:30:00|15742.9|15732.9|15744.9|15734.9|15748.9|15738.9|15742.9|15732.9|292
1635741300000|2021-11-01 04:35:00|15745.9|15735.9|15746.9|15736.9|15747.9|15737.9|15745.9|15735.9|95
1635741600000|2021-11-01 04:40:00|15747.9|15737.9|15747.9|15737.9|15748.9|15738.9|15745.9|15735.9|137
1635741900000|2021-11-01 04:45:00|15748.9|15738.9|15748.9|15738.9|15748.9|15738.9|15746.9|15736.9|85
1635742200000|2021-11-01 04:50:00|15747.9|15737.9|15745.9|15735.9|15747.9|15737.9|15743.9|15733.9|165
1635742500000|2021-11-01 04:55:00|15746.9|15736.9|15752.9|15742.9|15752.9|15742.9|15744.9|15734.9|247
1635742800000|2021-11-01 05:00:00|15751.9|15741.9|15766.9|15756.9|15784.9|15774.9|15749.9|15739.9|4502
1635743100000|2021-11-01 05:05:00|15764.9|15754.9|15776.9|15766.9|15781.9|15771.9|15750.9|15740.9|1670
1635743400000|2021-11-01 05:10:00|15778.9|15768.9|15775.9|15765.9|15784.9|15774.9|15767.9|15757.9|1762
1635743700000|2021-11-01 05:15:00|15776.9|15766.9|15783.9|15773.9|15790.9|15780.9|15775.9|15765.9|1813
1635744000000|2021-11-01 05:20:00|15784.9|15774.9|15773.9|15763.9|15791.9|15781.9|15769.9|15759.9|1589
1635744300000|2021-11-01 05:25:00|15774.9|15764.9|15776.9|15766.9|15786.9|15776.9|15773.9|15763.9|1500
1635744600000|2021-11-01 05:30:00|15778.9|15768.9|15765.9|15755.9|15793.9|15783.9|15765.9|15755.9|1721
1635744900000|2021-11-01 05:35:00|15766.9|15756.9|15778.9|15768.9|15780.9|15770.9|15763.9|15753.9|1764
1635745200000|2021-11-01 05:40:00|15777.9|15767.9|15763.9|15753.9|15786.9|15776.9|15763.9|15753.9|2404
1635745500000|2021-11-01 05:45:00|15764.9|15754.9|15758.9|15748.9|15773.9|15763.9|15754.9|15744.9|3375
1635745800000|2021-11-01 05:50:00|15757.9|15747.9|15761.9|15751.9|15779.9|15769.9|15755.9|15745.9|3280
1635746100000|2021-11-01 05:55:00|15762.9|15752.9|15738.9|15728.9|15762.9|15752.9|15727.9|15717.9|3251
1635746400000|2021-11-01 06:00:00|15739.9|15729.9|15734.9|15724.9|15739.9|15729.9|15726.9|15716.9|1903
1635746700000|2021-11-01 06:05:00|15733.9|15723.9|15739.9|15729.9|15744.9|15734.9|15726.9|15716.9|1223
1635747000000|2021-11-01 06:10:00|15737.9|15727.9|15729.9|15719.9|15738.9|15728.9|15726.9|15716.9|898
1635747300000|2021-11-01 06:15:00|15730.9|15720.9|15741.9|15731.9|15742.9|15732.9|15727.9|15717.9|1211
1635747600000|2021-11-01 06:20:00|15742.9|15732.9|15746.9|15736.9|15751.9|15741.9|15735.9|15725.9|1439
1635747900000|2021-11-01 06:25:00|15747.9|15737.9|15741.9|15731.9|15751.9|15741.9|15736.9|15726.9|1160
1635748200000|2021-11-01 06:30:00|15744.9|15734.9|15756.9|15746.9|15757.9|15747.9|15736.9|15726.9|1365
1635748500000|2021-11-01 06:35:00|15757.9|15747.9|15743.9|15733.9|15761.9|15751.9|15736.9|15726.9|1589
1635748800000|2021-11-01 06:40:00|15742.9|15732.9|15730.9|15720.9|15743.9|15733.9|15721.9|15711.9|2416
1635749100000|2021-11-01 06:45:00|15731.9|15721.9|15729.9|15719.9|15751.9|15741.9|15728.9|15718.9|3284
1635749400000|2021-11-01 06:50:00|15728.9|15718.9|15726.9|15716.9|15732.9|15722.9|15718.9|15708.9|2734
1635749700000|2021-11-01 06:55:00|15727.9|15717.9|15710.9|15700.9|15738.9|15728.9|15710.9|15700.9|3323
1635750000000|2021-11-01 07:00:00|15709.9|15699.9|15711.9|15701.9|15740.9|15730.9|15704.9|15694.9|3193
1635750300000|2021-11-01 07:05:00|15713.9|15703.9|15727.9|15717.9|15729.9|15719.9|15713.9|15703.9|965
1635750600000|2021-11-01 07:10:00|15729.9|15719.9|15749.9|15739.9|15749.9|15739.9|15728.9|15718.9|1649
1635750900000|2021-11-01 07:15:00|15747.9|15737.9|15746.9|15736.9|15748.9|15738.9|15734.9|15724.9|562
1635751200000|2021-11-01 07:20:00|15744.9|15734.9|15744.9|15734.9|15745.9|15735.9|15741.9|15731.9|152
1635751500000|2021-11-01 07:25:00|15743.9|15733.9|15739.9|15729.9|15748.9|15738.9|15736.9|15726.9|759
1635751800000|2021-11-01 07:30:00|15741.9|15731.9|15744.9|15734.9|15745.9|15735.9|15741.9|15731.9|183
1635752100000|2021-11-01 07:35:00|15742.9|15732.9|15746.9|15736.9|15749.9|15739.9|15742.9|15732.9|357
1635752400000|2021-11-01 07:40:00|15747.9|15737.9|15744.9|15734.9|15749.9|15739.9|15743.9|15733.9|354
1635752700000|2021-11-01 07:45:00|15743.9|15733.9|15744.9|15734.9|15746.9|15736.9|15739.9|15729.9|232
1635753000000|2021-11-01 07:50:00|15743.9|15733.9|15743.9|15733.9|15745.9|15735.9|15742.9|15732.9|265
1635753300000|2021-11-01 07:55:00|15742.9|15732.9|15740.9|15730.9|15743.9|15733.9|15739.9|15729.9|133
1635753600000|2021-11-01 08:00:00|15742.9|15731.9|15750.9|15739.9|15751.9|15739.9|15742.9|15730.9|460
1635753900000|2021-11-01 08:05:00|15751.9|15740.9|15737.9|15726.9|15753.9|15742.9|15737.9|15726.9|696
1635754200000|2021-11-01 08:10:00|15738.9|15727.9|15736.9|15725.9|15746.9|15735.9|15735.9|15723.9|602
1635754500000|2021-11-01 08:15:00|15737.9|15726.9|15751.9|15739.9|15752.9|15740.9|15737.9|15725.9|414
1635754800000|2021-11-01 08:20:00|15750.9|15738.9|15747.9|15736.9|15753.9|15741.9|15746.9|15735.9|252
1635755100000|2021-11-01 08:25:00|15748.9|15737.9|15751.9|15740.9|15751.9|15740.9|15745.9|15733.9|841
1635755400000|2021-11-01 08:30:00|15756.6|15732.6|15754|15730|15762.6|15738.6|15753.5|15729.5|0
1635755700000|2021-11-01 08:35:00|15753.9|15729.9|15760.2|15736.2|15762.1|15738.1|15753.9|15729.9|212
1635756000000|2021-11-01 08:40:00|15761.1|15737.1|15760.9|15736.9|15764|15740|15758|15734|0
1635756300000|2021-11-01 08:45:00|15761.2|15737.2|15762.7|15738.7|15764.3|15740.3|15757.4|15733.4|0
1635756600000|2021-11-01 08:50:00|15762.4|15738.4|15769.2|15745.2|15772|15748|15762.4|15738.4|0
1635756900000|2021-11-01 08:55:00|15768.3|15744.3|15768.6|15744.6|15770.5|15746.5|15765.8|15741.8|0
1635757200000|2021-11-01 09:00:00|15756.9|15744.9|15777.9|15764.9|15777.9|15765.9|15756.9|15744.9|414
1635757500000|2021-11-01 09:05:00|15776.9|15763.9|15781.9|15770.9|15782.9|15771.9|15776.9|15763.9|304
1635757800000|2021-11-01 09:10:00|15780.9|15769.9|15771.9|15760.9|15780.9|15770.9|15770.9|15759.9|180
1635758100000|2021-11-01 09:15:00|15772.9|15759.9|15766.9|15755.9|15773.9|15761.9|15765.9|15753.9|250
1635758400000|2021-11-01 09:20:00|15767.9|15756.9|15767.9|15755.9|15768.9|15757.9|15766.9|15755.9|25
1635758700000|2021-11-01 09:25:00|15768.9|15756.9|15767.9|15756.9|15768.9|15757.9|15765.9|15754.9|141
1635759000000|2021-11-01 09:30:00|15768.9|15757.9|15766.9|15755.9|15768.9|15757.9|15766.9|15755.9|62
1635759300000|2021-11-01 09:35:00|15765.9|15754.9|15768.9|15757.9|15768.9|15757.9|15762.9|15751.9|85
1635759600000|2021-11-01 09:40:00|15767.9|15756.9|15769.9|15758.9|15772.9|15761.9|15766.9|15755.9|102
1635759900000|2021-11-01 09:45:00|15768.9|15757.9|15766.9|15754.9|15770.9|15758.9|15763.9|15752.9|55
1635760200000|2021-11-01 09:50:00|15765.9|15753.9|15764.9|15752.9|15765.9|15754.9|15763.9|15752.9|17
1635760500000|2021-11-01 09:55:00|15763.9|15751.9|15762.9|15750.9|15763.9|15752.9|15761.9|15750.9|48
1635760800000|2021-11-01 10:00:00|15761.9|15751.9|15762.9|15751.9|15764.9|15753.9|15760.9|15749.9|78
1635761100000|2021-11-01 10:05:00|15763.9|15750.9|15760.9|15749.9|15763.9|15752.9|15758.9|15747.9|64
1635761400000|2021-11-01 10:10:00|15759.9|15748.9|15759.9|15747.9|15762.9|15751.9|15758.9|15746.9|84
1635761700000|2021-11-01 10:15:00|15758.9|15746.9|15758.9|15747.9|15758.9|15747.9|15752.9|15740.9|648
1635762000000|2021-11-01 10:20:00|15757.9|15745.9|15757.9|15746.9|15759.9|15748.9|15757.9|15745.9|35
1635762300000|2021-11-01 10:25:00|15758.9|15747.9|15758.9|15747.9|15759.9|15748.9|15757.9|15746.9|22
1635762600000|2021-11-01 10:30:00|15759.9|15746.9|15760.9|15748.9|15760.9|15749.9|15758.9|15746.9|11
1635762900000|2021-11-01 10:35:00|15759.9|15747.9|15754.9|15743.9|15759.9|15748.9|15754.9|15743.9|8
1635763200000|2021-11-01 10:40:00|15753.9|15742.9|15755.9|15744.9|15756.9|15745.9|15753.9|15742.9|13
1635763500000|2021-11-01 10:45:00|15754.9|15743.9|15753.9|15742.9|15754.9|15743.9|15752.9|15741.9|19
1635763800000|2021-11-01 10:50:00|15754.9|15743.9|15753.9|15742.9|15755.9|15743.9|15752.9|15741.9|14
1635764100000|2021-11-01 10:55:00|15754.9|15743.9|15757.9|15745.9|15757.9|15746.9|15753.9|15743.9|27
1635764400000|2021-11-01 11:00:00|15758.9|15746.9|15761.9|15750.9|15761.9|15750.9|15758.9|15745.9|7
1635764700000|2021-11-01 11:05:00|15763.9|15752.9|15763.9|15751.9|15764.9|15753.9|15761.9|15749.9|111
1635765000000|2021-11-01 11:10:00|15764.9|15752.9|15764.9|15752.9|15764.9|15753.9|15762.9|15751.9|21
1635765300000|2021-11-01 11:15:00|15763.9|15751.9|15759.9|15748.9|15763.9|15751.9|15758.9|15747.9|85
1635765600000|2021-11-01 11:20:00|15758.9|15747.9|15756.9|15745.9|15758.9|15747.9|15754.9|15743.9|24
1635765900000|2021-11-01 11:25:00|15757.9|15744.9|15756.9|15745.9|15757.9|15745.9|15755.9|15744.9|13
1635766200000|2021-11-01 11:30:00|15757.9|15744.9|15754.9|15742.9|15757.9|15744.9|15753.9|15742.9|32
1635766500000|2021-11-01 11:35:00|15753.9|15743.9|15755.9|15744.9|15755.9|15744.9|15753.9|15742.9|39
1635766800000|2021-11-01 11:40:00|15754.9|15743.9|15760.9|15749.9|15760.9|15749.9|15753.9|15742.9|88
1635767100000|2021-11-01 11:45:00|15759.9|15748.9|15757.9|15746.9|15759.9|15749.9|15757.9|15746.9|42
1635767400000|2021-11-01 11:50:00|15759.9|15747.9|15760.9|15749.9|15760.9|15749.9|15758.9|15747.9|63
1635767700000|2021-11-01 11:55:00|15759.9|15748.9|15759.9|15748.9|15759.9|15748.9|15758.9|15747.9|37
1635768000000|2021-11-01 12:00:00|15758.9|15747.9|15757.9|15746.9|15758.9|15747.9|15757.9|15746.9|39
1635768300000|2021-11-01 12:05:00|15756.9|15745.9|15756.9|15745.9|15763.9|15752.9|15756.9|15745.9|258
1635768600000|2021-11-01 12:10:00|15757.9|15746.9|15756.9|15745.9|15758.9|15747.9|15756.9|15744.9|133
1635768900000|2021-11-01 12:15:00|15757.9|15746.9|15756.9|15745.9|15758.9|15746.9|15754.9|15743.9|99
1635769200000|2021-11-01 12:20:00|15757.9|15744.9|15755.9|15744.9|15757.9|15745.9|15753.9|15742.9|172
1635769500000|2021-11-01 12:25:00|15754.9|15743.9|15756.9|15745.9|15757.9|15746.9|15753.9|15742.9|42
1635769800000|2021-11-01 12:30:00|15755.9|15744.9|15759.9|15748.9|15760.9|15749.9|15754.9|15743.9|67
1635770100000|2021-11-01 12:35:00|15758.9|15747.9|15760.9|15749.9|15761.9|15749.9|15758.9|15747.9|55
1635770400000|2021-11-01 12:40:00|15759.9|15748.9|15758.9|15747.9|15760.9|15748.9|15757.9|15746.9|29
1635770700000|2021-11-01 12:45:00|15759.9|15748.9|15760.9|15748.9|15761.9|15750.9|15759.9|15748.9|34
1635771000000|2021-11-01 12:50:00|15759.9|15749.9|15761.9|15750.9|15761.9|15750.9|15758.9|15747.9|44
1635771300000|2021-11-01 12:55:00|15762.9|15751.9|15761.9|15750.9|15764.9|15752.9|15761.9|15750.9|61
1635771600000|2021-11-01 13:00:00|15760.9|15749.9|15761.9|15750.9|15764.9|15752.9|15760.9|15749.9|103
1635771900000|2021-11-01 13:05:00|15762.9|15751.9|15759.9|15748.9|15762.9|15751.9|15755.9|15744.9|84
1635772200000|2021-11-01 13:10:00|15758.9|15747.9|15763.9|15752.9|15764.9|15753.9|15758.9|15747.9|85
1635772500000|2021-11-01 13:15:00|15762.9|15751.9|15766.9|15755.9|15767.9|15756.9|15762.9|15751.9|53
1635772800000|2021-11-01 13:20:00|15765.9|15754.9|15765.9|15754.9|15768.9|15757.9|15763.9|15752.9|104
1635773100000|2021-11-01 13:25:00|15764.9|15753.9|15766.9|15755.9|15767.9|15756.9|15763.9|15752.9|103
1635773400000|2021-11-01 13:30:00|15767.9|15756.9|15782.9|15771.9|15784.9|15773.9|15760.9|15749.9|1163
1635773700000|2021-11-01 13:35:00|15783.9|15772.9|15798.9|15787.9|15801.9|15789.9|15777.9|15766.9|1123
1635774000000|2021-11-01 13:40:00|15797.9|15786.9|15790.9|15778.9|15800.9|15789.9|15789.9|15777.9|1292
1635774300000|2021-11-01 13:45:00|15789.9|15779.9|15787.9|15775.9|15802.9|15791.9|15784.9|15773.9|830
1635774600000|2021-11-01 13:50:00|15786.9|15774.9|15777.9|15766.9|15795.9|15784.9|15777.9|15766.9|804
1635774900000|2021-11-01 13:55:00|15778.9|15768.9|15777.9|15766.9|15781.9|15770.9|15772.9|15761.9|912
1635775200000|2021-11-01 14:00:00|15778.9|15767.9|15772.9|15760.9|15779.9|15768.9|15766.9|15754.9|793
1635775500000|2021-11-01 14:05:00|15773.9|15761.9|15778.9|15767.9|15780.9|15768.9|15770.9|15758.9|516
1635775800000|2021-11-01 14:10:00|15779.9|15766.9|15781.9|15769.9|15793.9|15781.9|15777.9|15766.9|528
1635776100000|2021-11-01 14:15:00|15783.9|15770.9|15787.9|15775.9|15789.9|15777.9|15782.9|15770.9|384
1635776400000|2021-11-01 14:20:00|15786.9|15776.9|15780.9|15768.9|15789.9|15778.9|15779.9|15768.9|413
1635776700000|2021-11-01 14:25:00|15781.9|15769.9|15783.9|15772.9|15787.9|15776.9|15778.9|15767.9|311
1635777000000|2021-11-01 14:30:00|15784.9|15771.9|15790.9|15779.9|15790.9|15779.9|15781.9|15770.9|412
1635777300000|2021-11-01 14:35:00|15791.9|15780.9|15789.9|15778.9|15797.9|15785.9|15783.9|15772.9|426
1635777600000|2021-11-01 14:40:00|15788.9|15776.9|15778.9|15767.9|15789.9|15778.9|15778.9|15766.9|449
1635777900000|2021-11-01 14:45:00|15779.9|15766.9|15788.9|15776.9|15789.9|15777.9|15777.9|15765.9|421
1635778200000|2021-11-01 14:50:00|15789.9|15777.9|15776.9|15765.9|15789.9|15777.9|15776.9|15765.9|345
1635778500000|2021-11-01 14:55:00|15778.9|15766.9|15791.9|15780.9|15792.9|15781.9|15775.9|15764.9|402
1635778800000|2021-11-01 15:00:00|15790.9|15779.9|15792.9|15781.9|15796.9|15784.9|15789.9|15778.9|286
1635779100000|2021-11-01 15:05:00|15793.9|15779.9|15797.9|15785.9|15797.9|15786.9|15790.9|15779.9|298
1635779400000|2021-11-01 15:10:00|15796.9|15786.9|15793.9|15782.9|15801.9|15790.9|15793.9|15782.9|457
1635779700000|2021-11-01 15:15:00|15794.9|15783.9|15799.9|15788.9|15800.9|15788.9|15794.9|15783.9|232
1635780000000|2021-11-01 15:20:00|15800.9|15787.9|15801.9|15790.9|15802.9|15791.9|15798.9|15786.9|223
1635780300000|2021-11-01 15:25:00|15800.9|15789.9|15793.9|15781.9|15800.9|15789.9|15790.9|15779.9|292
1635780600000|2021-11-01 15:30:00|15792.9|15782.9|15802.9|15790.9|15802.9|15790.9|15792.9|15782.9|244
1635780900000|2021-11-01 15:35:00|15801.9|15791.9|15799.9|15788.9|15802.9|15791.9|15796.9|15785.9|348
1635781200000|2021-11-01 15:40:00|15800.9|15789.9|15803.9|15792.9|15803.9|15792.9|15800.9|15789.9|243
1635781500000|2021-11-01 15:45:00|15802.9|15791.9|15804.9|15793.9|15804.9|15793.9|15799.9|15788.9|333
1635781800000|2021-11-01 15:50:00|15803.9|15792.9|15804.9|15793.9|15804.9|15793.9|15800.9|15789.9|189
1635782100000|2021-11-01 15:55:00|15805.9|15794.9|15805.9|15794.9|15806.9|15795.9|15801.9|15790.9|246
1635782400000|2021-11-01 16:00:00|15806.9|15795.9|15806.9|15795.9|15811.9|15800.9|15805.9|15794.9|314
1635782700000|2021-11-01 16:05:00|15805.9|15794.9|15810.9|15798.9|15810.9|15799.9|15804.9|15793.9|272
1635783000000|2021-11-01 16:10:00|15809.9|15799.9|15807.9|15796.9|15810.9|15799.9|15806.9|15795.9|178
1635783300000|2021-11-01 16:15:00|15806.9|15795.9|15802.9|15791.9|15806.9|15795.9|15801.9|15790.9|308
1635783600000|2021-11-01 16:20:00|15801.9|15790.9|15792.9|15781.9|15802.9|15791.9|15790.9|15779.9|429
1635783900000|2021-11-01 16:25:00|15793.9|15782.9|15795.9|15784.9|15795.9|15784.9|15791.9|15780.9|371
1635784200000|2021-11-01 16:30:00|15794.9|15783.9|15795.9|15783.9|15799.9|15788.9|15793.9|15782.9|446
1635784500000|2021-11-01 16:35:00|15794.9|15782.9|15794.9|15782.9|15798.9|15786.9|15792.9|15780.9|505
1635784800000|2021-11-01 16:40:00|15795.9|15783.9|15792.9|15781.9|15796.9|15785.9|15790.9|15778.9|432
1635785100000|2021-11-01 16:45:00|15793.9|15782.9|15796.9|15785.9|15796.9|15785.9|15792.9|15780.9|193
1635785400000|2021-11-01 16:50:00|15797.9|15786.9|15801.9|15790.9|15804.9|15792.9|15796.9|15785.9|207
1635785700000|2021-11-01 16:55:00|15802.9|15789.9|15797.9|15786.9|15802.9|15791.9|15792.9|15780.9|754
1635786000000|2021-11-01 17:00:00|15798.9|15787.9|15790.9|15779.9|15798.9|15787.9|15789.9|15778.9|182
1635786300000|2021-11-01 17:05:00|15791.9|15780.9|15790.9|15779.9|15794.9|15782.9|15789.9|15778.9|215
1635786600000|2021-11-01 17:10:00|15791.9|15778.9|15793.9|15781.9|15793.9|15781.9|15789.9|15778.9|43
1635786900000|2021-11-01 17:15:00|15794.9|15782.9|15796.9|15785.9|15799.9|15787.9|15793.9|15781.9|207
1635787200000|2021-11-01 17:20:00|15797.9|15786.9|15794.9|15783.9|15797.9|15786.9|15791.9|15780.9|173
1635787500000|2021-11-01 17:25:00|15793.9|15782.9|15791.9|15780.9|15797.9|15786.9|15790.9|15779.9|275
1635787800000|2021-11-01 17:30:00|15790.9|15779.9|15787.9|15776.9|15792.9|15781.9|15786.9|15775.9|475
1635788100000|2021-11-01 17:35:00|15788.9|15777.9|15784.9|15772.9|15789.9|15778.9|15782.9|15771.9|572
1635788400000|2021-11-01 17:40:00|15783.9|15773.9|15783.9|15772.9|15784.9|15773.9|15779.9|15768.9|190
1635788700000|2021-11-01 17:45:00|15784.9|15773.9|15786.9|15775.9|15787.9|15775.9|15783.9|15772.9|168
1635789000000|2021-11-01 17:50:00|15787.9|15776.9|15781.9|15770.9|15791.9|15780.9|15780.9|15769.9|446
1635789300000|2021-11-01 17:55:00|15782.9|15771.9|15778.9|15767.9|15783.9|15772.9|15775.9|15764.9|298
1635789600000|2021-11-01 18:00:00|15779.9|15768.9|15776.9|15765.9|15779.9|15768.9|15776.9|15765.9|144
1635789900000|2021-11-01 18:05:00|15777.9|15766.9|15779.9|15768.9|15779.9|15768.9|15773.9|15762.9|213
1635790200000|2021-11-01 18:10:00|15778.9|15767.9|15774.9|15763.9|15779.9|15768.9|15774.9|15762.9|279
1635790500000|2021-11-01 18:15:00|15773.9|15762.9|15774.9|15763.9|15776.9|15765.9|15771.9|15760.9|202
1635790800000|2021-11-01 18:20:00|15775.9|15764.9|15777.9|15765.9|15779.9|15768.9|15775.9|15764.9|149
1635791100000|2021-11-01 18:25:00|15776.9|15764.9|15776.9|15765.9|15778.9|15766.9|15775.9|15764.9|70
1635791400000|2021-11-01 18:30:00|15777.9|15764.9|15779.9|15768.9|15779.9|15768.9|15776.9|15764.9|150
1635791700000|2021-11-01 18:35:00|15780.9||15779.9||15780.9||15779.9||397
1635792000000|2021-11-01 18:40:00|15778.9|15767.9|15779.9|15768.9|15780.9|15768.9|15777.9|15766.9|173
1635792300000|2021-11-01 18:45:00|15780.9|15767.9|15779.9|15768.9|15780.9|15768.9|15777.9|15766.9|265
1635792600000|2021-11-01 18:50:00|15780.9|15767.9|15772.9|15761.9|15780.9|15768.9|15771.9|15760.9|392
1635792900000|2021-11-01 18:55:00|15773.9|15762.9|15772.9|15761.9|15774.9|15762.9|15772.9|15760.9|258
1635793200000|2021-11-01 19:00:00|15771.9|15760.9|15780.9|15768.9|15780.9|15768.9|15771.9|15760.9|134
1635793500000|2021-11-01 19:05:00|15779.9|15769.9|15787.9|15776.9|15787.9|15776.9|15779.9|15768.9|115
1635793800000|2021-11-01 19:10:00|15788.9|15777.9|15787.9|15776.9|15789.9|15778.9|15786.9|15775.9|45
1635794100000|2021-11-01 19:15:00|15786.9|15775.9|15789.9|15777.9|15789.9|15777.9|15786.9|15775.9|27
1635794400000|2021-11-01 19:20:00|15788.9|15778.9|15794.9|15783.9|15794.9|15783.9|15787.9|15776.9|157
1635794700000|2021-11-01 19:25:00|15795.9|15782.9|15791.9|15780.9|15795.9|15782.9|15791.9|15780.9|65
1635795000000|2021-11-01 19:30:00|15792.9|15781.9|15797.9|15785.9|15797.9|15786.9|15792.9|15781.9|66
1635795300000|2021-11-01 19:35:00|15798.9|15786.9|15798.9|15787.9|15800.9|15789.9|15798.9|15786.9|153
1635795600000|2021-11-01 19:40:00|15797.9|15786.9|15796.9|15786.9|15798.9|15786.9|15794.9|15783.9|117
1635795900000|2021-11-01 19:45:00|15796.4|15786.4|15797.4|15787.4|15797.4|15787.4|15793.4|15783.4|102
1635796200000|2021-11-01 19:50:00|15795.9|15785.9|15796.9|15786.9|15799.4|15789.4|15795.9|15785.9|119
1635796500000|2021-11-01 19:55:00|15796.4|15786.4|15801.9|15791.9|15803.9|15793.9|15794.4|15784.4|173
1635796800000|2021-11-01 20:00:00|15800.4|15790.4|15794.9|15784.9|15801.4|15791.4|15793.4|15783.4|59
1635797100000|2021-11-01 20:05:00|15795.4|15785.4|15795.9|15785.9|15795.9|15785.9|15794.9|15784.9|9
1635797400000|2021-11-01 20:10:00|15795.4|15785.4|15799.9|15789.9|15800.4|15790.4|15793.9|15783.9|46
1635797700000|2021-11-01 20:15:00|15799.4|15789.4|15798.9|15788.9|15800.4|15790.4|15797.9|15787.9|50
1635798000000|2021-11-01 20:20:00|15798.4|15788.4|15797.4|15787.4|15798.4|15788.4|15793.4|15783.4|49
1635798300000|2021-11-01 20:25:00|15796.9|15786.9|15798.9|15788.9|15798.9|15788.9|15796.9|15786.9|20
1635798600000|2021-11-01 20:30:00|15799.4|15789.4|15797.9|15787.9|15799.4|15789.4|15796.9|15786.9|36
1635798900000|2021-11-01 20:35:00|15798.4|15788.4|15799.9|15789.9|15800.4|15790.4|15796.9|15786.9|65
1635799200000|2021-11-01 20:40:00|15799.4|15789.4|15797.9|15787.9|15799.4|15789.4|15797.9|15787.9|34
1635799500000|2021-11-01 20:45:00|15796.9|15786.9|15796.4|15786.4|15796.9|15786.9|15795.9|15785.9|9
1635799800000|2021-11-01 20:50:00|15795.9|15785.9|15791.4|15781.4|15795.9|15785.9|15790.4|15780.4|50
1635800100000|2021-11-01 20:55:00|15790.9|15780.9|15788.9|15778.9|15791.4|15781.4|15788.4|15778.4|36
1635800400000|2021-11-01 21:00:00|15788.4|15778.4|15789.4|15779.4|15789.4|15779.4|15787.9|15777.9|3
1635801000000|2021-11-01 21:10:00|15786.9|15776.9|15784.9|15774.9|15786.9|15776.9|15783.9|15773.9|23
1635801300000|2021-11-01 21:15:00|15791.9|15767.9|15792.7|15768.7|15792.8|15768.8|15791.8|15767.8|0
1635801600000|2021-11-01 21:20:00|15792.8|15768.8|15793|15769|15793.2|15769.2|15792.8|15768.8|0
1635801900000|2021-11-01 21:25:00|15791.7|15767.7|15792.5|15768.5|15792.5|15768.5|15791.7|15767.7|0
1635802200000|2021-11-01 21:30:00|15792.2|15768.2|15789.2|15765.2|15792.5|15768.5|15789.2|15765.2|0
1635802500000|2021-11-01 21:35:00|15789|15765|15789.1|15765.1|15789.3|15765.3|15789|15765|0
1635802800000|2021-11-01 21:40:00|15788.9|15764.9|15789.1|15765.1|15789.1|15765.1|15788.8|15764.8|0
1635803100000|2021-11-01 21:45:00|15789.2|15765.2|15789.4|15765.4|15789.6|15765.6|15789.2|15765.2|0
1635803400000|2021-11-01 21:50:00|15789.3|15765.3|15789.9|15765.9|15789.9|15765.9|15789.3|15765.3|0
1635803700000|2021-11-01 21:55:00|15790|15766|15789.4|15765.4|15790.4|15766.4|15789.4|15765.4|0
1635804000000|2021-11-01 22:00:00|15791.8|15767.8|15787.3|15763.3|15792.5|15768.5|15786.6|15762.6|0
1635804300000|2021-11-01 22:05:00|15787|15763|15786|15762|15787.3|15763.3|15785.3|15761.3|0
1635804600000|2021-11-01 22:10:00|15786.6|15762.6|15786|15762|15787.3|15763.3|15786|15762|0
1635804900000|2021-11-01 22:15:00|15785.3|15761.3|15783.2|15759.2|15785.3|15761.3|15783.2|15759.2|0
1635805200000|2021-11-01 22:20:00|15783.9|15759.9|15787.3|15763.3|15788|15764|15783.2|15759.2|0
1635805500000|2021-11-01 22:25:00|15787.7|15763.7|15790.8|15766.8|15790.8|15766.8|15787.3|15763.3|0
1635805800000|2021-11-01 22:30:00|15791.5|15767.5|15791.1|15767.1|15793.9|15769.9|15791.1|15767.1|0
1635806100000|2021-11-01 22:35:00|15791.8|15767.8|15794.6|15770.6|15794.6|15770.6|15791.1|15767.1|0
1635806400000|2021-11-01 22:40:00|15795.3|15771.3|15798|15774|15798|15774|15795.3|15771.3|0
1635806700000|2021-11-01 22:45:00|15797.3|15773.3|15795.1|15771.1|15798|15774|15794.6|15770.6|0
1635807000000|2021-11-01 22:50:00|15794.7|15770.7|15796.2|15772.2|15796.2|15772.2|15794.4|15770.4|0
1635807300000|2021-11-01 22:55:00|15796.9|15772.9|15797.3|15773.3|15799|15775|15796.2|15772.2|0
1635807600000|2021-11-01 23:00:00|15796.9|15772.9|15793.8|15769.8|15797.3|15773.3|15792.4|15768.4|0
1635807900000|2021-11-01 23:05:00|15793.4|15769.4|15791.7|15767.7|15793.8|15769.8|15787.9|15763.9|0
1635808200000|2021-11-01 23:10:00|15792.4|15768.4|15788.6|15764.6|15793.1|15769.1|15787.2|15763.2|0
1635808500000|2021-11-01 23:15:00|15789.3|15765.3|15792|15768|15792.7|15768.7|15788.6|15764.6|0
1635808800000|2021-11-01 23:20:00|15792.7|15768.7|15792|15768|15794.1|15770.1|15792|15768|0
1635809100000|2021-11-01 23:25:00|15792.3|15768.3|15794.8|15770.8|15796.1|15772.1|15792.3|15768.3|0
1635809400000|2021-11-01 23:30:00|15794.1|15770.1|15789.3|15765.3|15794.1|15770.1|15788.6|15764.6|0
1635809700000|2021-11-01 23:35:00|15790|15766|15789.2|15765.2|15790.6|15766.6|15787.8|15763.8|0
1635810000000|2021-11-01 23:40:00|15788.5|15764.5|15789.9|15765.9|15790.5|15766.5|15787.8|15763.8|0
1635810300000|2021-11-01 23:45:00|15790.2|15766.2|15789.9|15765.9|15791.2|15767.2|15789.9|15765.9|0
1635810600000|2021-11-01 23:50:00|15790.5|15766.5|15789.2|15765.2|15790.5|15766.5|15788.5|15764.5|0
1635810900000|2021-11-01 23:55:00|15789.9|15765.9|15786.4|15762.4|15790.5|15766.5|15786.4|15762.4|0
1635811200000|2021-11-02 00:00:00|15787.1|15763.1|15787.1|15763.1|15789.9|15765.9|15783.7|15759.7|0
1635811500000|2021-11-02 00:05:00|15787.8|15763.8|15791.3|15767.3|15794|15770|15787.1|15763.1|0
1635811800000|2021-11-02 00:10:00|15790.6|15766.6|15789.9|15765.9|15791.3|15767.3|15787.9|15763.9|0
1635812100000|2021-11-02 00:15:00|15790.6|15766.6|15787.8|15763.8|15792|15768|15787.5|15763.5|0
1635812400000|2021-11-02 00:20:00|15789.2|15765.2|15790.3|15766.3|15792.6|15768.6|15788.3|15764.3|0
1635812700000|2021-11-02 00:25:00|15790.6|15766.6|15789.8|15765.8|15791.9|15767.9|15788.7|15764.7|0
1635813000000|2021-11-02 00:30:00|15790.1|15766.1|15791.6|15767.6|15792.3|15768.3|15790.1|15766.1|0
1635813300000|2021-11-02 00:35:00|15791.3|15767.3|15793|15769|15793.3|15769.3|15791.3|15767.3|0
1635813600000|2021-11-02 00:40:00|15792.1|15768.1|15791.7|15767.7|15792.8|15768.8|15791.7|15767.7|0
1635813900000|2021-11-02 00:45:00|15790.4|15766.4|15791.5|15767.5|15792.8|15768.8|15789.4|15765.4|0
1635814200000|2021-11-02 00:50:00|15792|15768|15790.4|15766.4|15795.6|15771.6|15790.2|15766.2|0
1635814500000|2021-11-02 00:55:00|15790.6|15766.6|15792.2|15768.2|15792.7|15768.7|15789.3|15765.3|0
1635814800000|2021-11-02 01:00:00|15792.5|15768.5|15797.4|15787.4|15804.9|15794.9|15782.4|15768.5|2383
1635815100000|2021-11-02 01:05:00|15798.4|15788.4|15791.4|15781.4|15798.9|15788.9|15787.9|15777.9|1284
1635815400000|2021-11-02 01:10:00|15791.9|15781.9|15778.9|15768.9|15792.9|15782.9|15777.9|15767.9|1404
1635815700000|2021-11-02 01:15:00|15779.4|15769.4|15766.9|15756.9|15790.9|15780.9|15758.4|15748.4|4241
1635816000000|2021-11-02 01:20:00|15767.4|15757.4|15721.9|15711.9|15777.4|15767.4|15719.9|15709.9|2823
1635816300000|2021-11-02 01:25:00|15721.4|15711.4|15735.9|15725.9|15736.9|15726.9|15714.4|15704.4|2356
1635816600000|2021-11-02 01:30:00|15735.4|15725.4|15757.6|15747.6|15777.1|15767.1|15685.1|15675.1|14518
1635816900000|2021-11-02 01:35:00|15758.1|15748.1|15768.1|15758.1|15794.1|15784.1|15726.1|15716.1|9667
1635817200000|2021-11-02 01:40:00|15767.6|15757.6|15790.6|15780.6|15818.1|15808.1|15757.1|15747.1|6597
1635817500000|2021-11-02 01:45:00|15791.6|15781.6|15769.1|15759.1|15818.1|15808.1|15769.1|15759.1|6791
1635817800000|2021-11-02 01:50:00|15770.1|15760.1|15748.1|15738.1|15778.1|15768.1|15747.1|15737.1|5170
1635818100000|2021-11-02 01:55:00|15749.1|15739.1|15745.1|15735.1|15767.1|15757.1|15740.1|15730.1|4737
1635818400000|2021-11-02 02:00:00|15744.1|15734.1|15747.1|15737.1|15754.1|15744.1|15723.1|15713.1|3780
1635818700000|2021-11-02 02:05:00|15748.1|15738.1|15735.1|15725.1|15758.1|15748.1|15723.1|15713.1|4099
1635819000000|2021-11-02 02:10:00|15733.1|15723.1|15733.1|15723.1|15764.1|15754.1|15720.1|15710.1|3646
1635819300000|2021-11-02 02:15:00|15734.1|15724.1|15716.1|15706.1|15734.1|15724.1|15709.1|15699.1|3436
1635819600000|2021-11-02 02:20:00|15717.1|15707.1|15722.1|15712.1|15730.1|15720.1|15708.1|15698.1|3043
1635819900000|2021-11-02 02:25:00|15721.1|15711.1|15700.1|15690.1|15727.1|15717.1|15700.1|15690.1|2427
1635820200000|2021-11-02 02:30:00|15699.1|15689.1|15625.1|15615.1|15700.1|15690.1|15625.1|15615.1|15823
1635820500000|2021-11-02 02:35:00|15622.1|15612.1|15637.1|15627.1|15642.1|15632.1|15615.1|15605.1|6284
1635820800000|2021-11-02 02:40:00|15635.1|15625.1|15595.1|15585.1|15639.1|15629.1|15595.1|15585.1|5184
1635821100000|2021-11-02 02:45:00|15594.1|15584.1|15608.1|15598.1|15612.1|15602.1|15589.1|15579.1|4748
1635821400000|2021-11-02 02:50:00|15609.1|15599.1|15608.1|15598.1|15627.1|15617.1|15606.1|15596.1|3223
1635821700000|2021-11-02 02:55:00|15609.1|15599.1|15615.1|15605.1|15622.1|15612.1|15606.1|15596.1|3079
1635822000000|2021-11-02 03:00:00|15614.1|15604.1|15613.1|15603.1|15621.1|15611.1|15607.1|15597.1|2867
1635822300000|2021-11-02 03:05:00|15614.1|15604.1|15583.1|15573.1|15618.1|15608.1|15581.1|15571.1|3991
1635822600000|2021-11-02 03:10:00|15582.1|15572.1|15555.1|15545.1|15584.1|15574.1|15553.1|15543.1|5240
1635822900000|2021-11-02 03:15:00|15554.1|15544.1|15517.1|15507.1|15568.1|15558.1|15513.1|15503.1|11083
1635823200000|2021-11-02 03:20:00|15516.1|15506.1|15502.1|15492.1|15516.1|15506.1|15471.1|15461.1|11652
1635823500000|2021-11-02 03:25:00|15500.1|15490.1|15509.1|15499.1|15523.1|15513.1|15495.1|15485.1|5270
1635823800000|2021-11-02 03:30:00|15511.1|15501.1|15494.1|15484.1|15511.1|15501.1|15489.1|15479.1|2217
1635824100000|2021-11-02 03:35:00|15493.1|15483.1|15494.1|15484.1|15496.1|15486.1|15490.1|15480.1|972
1635824400000|2021-11-02 03:40:00|15493.1|15483.1|15480.1|15470.1|15493.1|15483.1|15479.1|15469.1|1607
1635824700000|2021-11-02 03:45:00|15479.1|15469.1|15483.1|15473.1|15486.1|15476.1|15477.1|15467.1|1346
1635825000000|2021-11-02 03:50:00|15482.1|15472.1|15478.1|15468.1|15484.1|15474.1|15476.1|15466.1|758
1635825300000|2021-11-02 03:55:00|15479.1|15469.1|15479.1|15469.1|15484.1|15474.1|15478.1|15468.1|700
1635825600000|2021-11-02 04:00:00|15478.1|15468.1|15483.1|15473.1|15484.1|15474.1|15478.1|15468.1|900
1635825900000|2021-11-02 04:05:00|15484.1|15474.1|15482.1|15472.1|15485.1|15475.1|15480.1|15470.1|396
1635826200000|2021-11-02 04:10:00|15483.1|15473.1|15480.1|15470.1|15483.1|15473.1|15478.1|15468.1|612
1635826500000|2021-11-02 04:15:00|15479.1|15469.1|15478.1|15468.1|15480.1|15470.1|15477.1|15467.1|349
1635826800000|2021-11-02 04:20:00|15477.1|15467.1|15475.1|15465.1|15478.1|15468.1|15475.1|15465.1|439
1635827100000|2021-11-02 04:25:00|15476.1|15466.1|15474.1|15464.1|15476.1|15466.1|15472.1|15462.1|429
1635827400000|2021-11-02 04:30:00|15473.1|15463.1|15471.1|15461.1|15474.1|15464.1|15470.1|15460.1|574
1635827700000|2021-11-02 04:35:00|15472.1|15462.1|15472.1|15462.1|15478.1|15468.1|15470.1|15460.1|553
1635828000000|2021-11-02 04:40:00|15471.1|15461.1|15473.1|15463.1|15475.1|15465.1|15470.1|15460.1|578
1635828300000|2021-11-02 04:45:00|15472.1|15462.1|15471.1|15461.1|15475.1|15465.1|15471.1|15461.1|640
1635828600000|2021-11-02 04:50:00|15470.1|15460.1|15471.1|15461.1|15471.1|15461.1|15470.1|15460.1|871
1635828900000|2021-11-02 04:55:00|15470.1|15460.1|15440.1|15430.1|15471.1|15461.1|15432.1|15422.1|4181
1635829200000|2021-11-02 05:00:00|15439.1|15429.1|15428.1|15418.1|15492.1|15482.1|15418.1|15408.1|21114
1635829500000|2021-11-02 05:05:00|15424.1|15414.1|15447.1|15437.1|15451.1|15441.1|15415.1|15405.1|9310
1635829800000|2021-11-02 05:10:00|15445.1|15435.1|15431.1|15421.1|15446.1|15436.1|15416.1|15406.1|6972
1635830100000|2021-11-02 05:15:00|15430.1|15420.1|15404.1|15394.1|15439.1|15429.1|15400.1|15390.1|7573
1635830400000|2021-11-02 05:20:00|15405.1|15395.1|15418.1|15408.1|15429.1|15419.1|15402.1|15392.1|6094
1635830700000|2021-11-02 05:25:00|15417.1|15407.1|15375.1|15365.1|15417.1|15407.1|15369.1|15359.1|7593
1635831000000|2021-11-02 05:30:00|15376.1|15366.1|15388.1|15378.1|15404.1|15394.1|15374.1|15364.1|6382
1635831300000|2021-11-02 05:35:00|15386.1|15376.1|15431.1|15421.1|15439.1|15429.1|15379.1|15369.1|5379
1635831600000|2021-11-02 05:40:00|15428.1|15418.1|15449.1|15439.1|15455.1|15445.1|15426.1|15416.1|5566
1635831900000|2021-11-02 05:45:00|15447.1|15437.1|15418.1|15408.1|15452.1|15442.1|15417.1|15407.1|4709
1635832200000|2021-11-02 05:50:00|15419.1|15409.1|15436.1|15426.1|15452.1|15442.1|15418.1|15408.1|4305
1635832500000|2021-11-02 05:55:00|15433.1|15423.1|15400.1|15390.1|15434.1|15424.1|15393.1|15383.1|3958
1635832800000|2021-11-02 06:00:00|15402.1|15392.1|15382.1|15372.1|15417.1|15407.1|15380.1|15370.1|4048
1635833100000|2021-11-02 06:05:00|15381.1|15371.1|15440.1|15430.1|15440.1|15430.1|15372.1|15362.1|4930
1635833400000|2021-11-02 06:10:00|15438.1|15428.1|15426.1|15416.1|15441.1|15431.1|15424.1|15414.1|2793
1635833700000|2021-11-02 06:15:00|15427.1|15417.1|15461.1|15451.1|15466.1|15456.1|15413.1|15403.1|5078
1635834000000|2021-11-02 06:20:00|15462.1|15452.1|15498.1|15488.1|15504.1|15494.1|15459.1|15449.1|6402
1635834300000|2021-11-02 06:25:00|15497.1|15487.1|15469.1|15459.1|15503.1|15493.1|15466.1|15456.1|4265
1635834600000|2021-11-02 06:30:00|15470.1|15460.1|15462.1|15452.1|15473.1|15463.1|15462.1|15452.1|2711
1635834900000|2021-11-02 06:35:00|15463.1|15453.1|15483.1|15473.1|15498.1|15488.1|15462.1|15452.1|3650
1635835200000|2021-11-02 06:40:00|15484.1|15474.1|15482.1|15472.1|15492.1|15482.1|15480.1|15470.1|3550
1635835500000|2021-11-02 06:45:00|15483.1|15473.1|15486.1|15476.1|15501.1|15491.1|15483.1|15473.1|4745
1635835800000|2021-11-02 06:50:00|15487.1|15477.1|15486.1|15476.1|15490.1|15480.1|15465.1|15455.1|5456
1635836100000|2021-11-02 06:55:00|15484.1|15474.1|15503.1|15493.1|15509.1|15499.1|15478.1|15468.1|7154
1635836400000|2021-11-02 07:00:00|15504.1|15494.1|15528.1|15518.1|15539.1|15529.1|15493.1|15483.1|3312
1635836700000|2021-11-02 07:05:00|15529.1|15519.1|15531.1|15521.1|15539.1|15529.1|15526.1|15516.1|1603
1635837000000|2021-11-02 07:10:00|15530.1|15520.1|15533.1|15523.1|15534.1|15524.1|15521.1|15511.1|1272
1635837300000|2021-11-02 07:15:00|15532.1|15522.1|15528.1|15518.1|15535.1|15525.1|15527.1|15517.1|983
1635837600000|2021-11-02 07:20:00|15529.1|15519.1|15521.1|15511.1|15532.1|15522.1|15520.1|15510.1|593
1635837900000|2021-11-02 07:25:00|15520.1|15510.1|15501.1|15491.1|15520.1|15510.1|15500.1|15490.1|694
1635838200000|2021-11-02 07:30:00|15503.1|15493.1|15499.1|15489.1|15504.1|15494.1|15495.1|15485.1|742
1635838500000|2021-11-02 07:35:00|15500.1|15490.1|15508.1|15498.1|15510.1|15500.1|15500.1|15490.1|494
1635838800000|2021-11-02 07:40:00|15507.1|15497.1|15500.1|15490.1|15510.1|15500.1|15500.1|15490.1|307
1635839100000|2021-11-02 07:45:00|15499.1|15489.1|15504.1|15494.1|15509.1|15499.1|15498.1|15488.1|882
1635839400000|2021-11-02 07:50:00|15505.1|15495.1|15520.1|15510.1|15520.1|15510.1|15503.1|15493.1|519
1635839700000|2021-11-02 07:55:00|15519.1|15509.1|15505.1|15495.1|15520.1|15510.1|15504.1|15494.1|601
1635840000000|2021-11-02 08:00:00|15506.1|15494.1|15523.1|15511.1|15523.1|15512.1|15506.1|15494.1|780
1635840300000|2021-11-02 08:05:00|15522.1|15510.1|15512.1|15500.1|15530.1|15518.1|15508.1|15497.1|1246
1635840600000|2021-11-02 08:10:00|15511.1|15499.1|15513.1|15501.1|15522.1|15511.1|15510.1|15499.1|716
1635840900000|2021-11-02 08:15:00|15514.1|15502.1|15518.1|15506.1|15519.1|15508.1|15512.1|15500.1|699
1635841200000|2021-11-02 08:20:00|15519.1|15507.1|15515.1|15504.1|15521.1|15510.1|15514.1|15503.1|818
1635841500000|2021-11-02 08:25:00|15517.1|15505.1|15513.1|15500.1|15524.1|15512.1|15509.1|15497.1|2339
1635841800000|2021-11-02 08:30:00|15526.8|15502.8|15526.7|15502.7|15534.6|15510.6|15523.4|15499.4|0
1635842100000|2021-11-02 08:35:00|15527.6|15503.6|15528.1|15504.1|15533.4|15509.4|15526|15502|1796
1635842400000|2021-11-02 08:40:00|15527.1|15503.1|15532|15508|15533.8|15509.8|15527.1|15503.1|0
1635842700000|2021-11-02 08:45:00|15532.4|15508.4|15528.3|15504.3|15534.3|15510.3|15521.7|15497.7|0
1635843000000|2021-11-02 08:50:00|15527.9|15503.9|15523.7|15499.7|15530.5|15506.5|15522.4|15498.4|0
1635843300000|2021-11-02 08:55:00|15522.7|15498.7|15515.1|15491.1|15525.6|15501.6|15513.8|15489.8|0
1635843600000|2021-11-02 09:00:00|15498.1|15486.1|15503.1|15491.1|15506.1|15494.1|15497.1|15485.1|731
1635843900000|2021-11-02 09:05:00|15502.1|15493.1|15508.1|15497.1|15508.1|15497.1|15502.1|15491.1|167
1635844200000|2021-11-02 09:10:00|15509.1|15498.1|15510.1|15499.1|15512.1|15501.1|15509.1|15498.1|124
1635844500000|2021-11-02 09:15:00|15511.1|15500.1|15511.1|15500.1|15516.1|15505.1|15508.1|15496.1|266
1635844800000|2021-11-02 09:20:00|15510.1|15499.1|15514.1|15502.1|15515.1|15503.1|15510.1|15499.1|183
1635845100000|2021-11-02 09:25:00|15513.1|15503.1|15515.1|15503.1|15516.1|15505.1|15513.1|15501.1|188
1635845400000|2021-11-02 09:30:00|15516.1|15504.1|15519.1|15508.1|15520.1|15509.1|15513.1|15502.1|134
1635845700000|2021-11-02 09:35:00|15520.1|15507.1|15517.1|15506.1|15522.1|15511.1|15512.1|15501.1|283
1635846000000|2021-11-02 09:40:00|15518.1|15507.1|15523.1|15512.1|15524.1|15512.1|15517.1|15505.1|119
1635846300000|2021-11-02 09:45:00|15522.1|15511.1|15521.1|15510.1|15526.1|15514.1|15519.1|15508.1|345
1635846600000|2021-11-02 09:50:00|15522.1|15509.1|15518.1|15507.1|15523.1|15512.1|15518.1|15507.1|268
1635846900000|2021-11-02 09:55:00|15519.1|15508.1|15514.1|15502.1|15520.1|15509.1|15514.1|15502.1|423
1635847200000|2021-11-02 10:00:00|15515.1|15503.1|15510.1|15499.1|15515.1|15503.1|15504.1|15492.1|629
1635847500000|2021-11-02 10:05:00|15509.1|15498.1|15509.1|15497.1|15511.1|15499.1|15506.1|15494.1|91
1635847800000|2021-11-02 10:10:00|15510.1|15498.1|15509.1|15498.1|15512.1|15501.1|15508.1|15497.1|110
1635848100000|2021-11-02 10:15:00|15510.1|15499.1|15509.1|15498.1|15513.1|15502.1|15509.1|15498.1|78
1635848400000|2021-11-02 10:20:00|15510.1|15499.1|15512.1|15500.1|15513.1|15501.1|15509.1|15498.1|41
1635848700000|2021-11-02 10:25:00|15511.1|15501.1|15510.1|15498.1|15512.1|15501.1|15507.1|15496.1|197
1635849000000|2021-11-02 10:30:00|15511.1|15499.1|15512.1|15500.1|15513.1|15502.1|15510.1|15499.1|65
1635849300000|2021-11-02 10:35:00|15511.1|15501.1|15510.1|15499.1|15511.1|15501.1|15507.1|15496.1|60
1635849600000|2021-11-02 10:40:00|15511.1|15500.1|15513.1|15501.1|15513.1|15502.1|15510.1|15499.1|72
1635849900000|2021-11-02 10:45:00|15512.1|15502.1|15514.1|15502.1|15515.1|15504.1|15512.1|15501.1|44
1635850200000|2021-11-02 10:50:00|15515.1|15503.1|15515.1|15504.1|15517.1|15505.1|15512.1|15501.1|70
1635850500000|2021-11-02 10:55:00|15516.1|15505.1|15520.1|15508.1|15520.1|15509.1|15516.1|15505.1|58
1635850800000|2021-11-02 11:00:00|15521.1|15509.1|15521.1|15509.1|15523.1|15512.1|15520.1|15509.1|53
1635851100000|2021-11-02 11:05:00|15522.1|15510.1|15518.1|15506.1|15522.1|15510.1|15516.1|15505.1|40
1635851400000|2021-11-02 11:10:00|15519.1|15507.1|15518.1|15506.1|15520.1|15509.1|15517.1|15506.1|27
1635851700000|2021-11-02 11:15:00|15517.1|15507.1|15519.1|15507.1|15519.1|15508.1|15516.1|15505.1|49
1635852000000|2021-11-02 11:20:00|15520.1|15508.1|15516.1|15504.1|15521.1|15510.1|15514.1|15503.1|52
1635852300000|2021-11-02 11:25:00|15515.1|15505.1|15516.1|15505.1|15517.1|15506.1|15514.1|15503.1|16
1635852600000|2021-11-02 11:30:00|15515.1|15504.1|15521.1|15510.1|15522.1|15511.1|15515.1|15504.1|31
1635852900000|2021-11-02 11:35:00|15520.1|15509.1|15521.1|15509.1|15522.1|15511.1|15520.1|15508.1|17
1635853200000|2021-11-02 11:40:00|15520.1|15510.1|15520.1|15508.1|15522.1|15510.1|15520.1|15508.1|26
1635853500000|2021-11-02 11:45:00|15521.1|15509.1|15521.1|15509.1|15522.1|15510.1|15519.1|15508.1|35
1635853800000|2021-11-02 11:50:00|15518.1|15507.1|15519.1|15507.1|15519.1|15508.1|15517.1|15506.1|78
1635854100000|2021-11-02 11:55:00|15518.1|15508.1|15520.1|15509.1|15520.1|15509.1|15518.1|15507.1|35
1635854400000|2021-11-02 12:00:00|15521.1|15510.1|15527.1|15515.1|15529.1|15518.1|15520.1|15510.1|140
1635854700000|2021-11-02 12:05:00|15526.1|15516.1|15527.1|15515.1|15528.1|15517.1|15526.1|15515.1|29
1635855000000|2021-11-02 12:10:00|15526.1|15514.1|15522.1|15511.1|15526.1|15514.1|15521.1|15509.1|150
1635855300000|2021-11-02 12:15:00|15523.1|15510.1|15521.1|15510.1|15523.1|15510.1|15520.1|15509.1|61
1635855600000|2021-11-02 12:20:00|15520.1|15509.1|15521.1|15509.1|15522.1|15511.1|15520.1|15509.1|100
1635855900000|2021-11-02 12:25:00|15520.1|15508.1|15520.1|15508.1|15521.1|15508.1|15520.1|15508.1|67
1635856200000|2021-11-02 12:30:00|15521.1|15509.1|15523.1|15512.1|15525.1|15513.1|15519.1|15508.1|95
1635856500000|2021-11-02 12:35:00|15525.1|15514.1|15519.1|15508.1|15527.1|15516.1|15519.1|15508.1|98
1635856800000|2021-11-02 12:40:00|15520.1|15509.1|15520.1|15509.1|15522.1|15511.1|15519.1|15508.1|76
1635857100000|2021-11-02 12:45:00|15519.1|15508.1|15518.1|15507.1|15520.1|15509.1|15518.1|15507.1|68
1635857400000|2021-11-02 12:50:00|15519.1|15508.1|15517.1|15506.1|15519.1|15508.1|15517.1|15506.1|82
1635857700000|2021-11-02 12:55:00|15516.1|15505.1|15517.1|15506.1|15519.1|15507.1|15516.1|15505.1|54
1635858000000|2021-11-02 13:00:00|15518.1|15507.1|15516.1|15505.1|15519.1|15507.1|15515.1|15504.1|93
1635858300000|2021-11-02 13:05:00|15517.1|15504.1|15517.1|15506.1|15518.1|15507.1|15515.1|15504.1|89
1635858600000|2021-11-02 13:10:00|15518.1|15507.1|15518.1|15507.1|15519.1|15508.1|15517.1|15505.1|97
1635858900000|2021-11-02 13:15:00|15519.1|15506.1|15517.1|15506.1|15519.1|15507.1|15517.1|15506.1|77
1635859200000|2021-11-02 13:20:00|15516.1|15505.1|15511.1|15499.1|15517.1|15506.1|15510.1|15499.1|152
1635859500000|2021-11-02 13:25:00|15510.1|15498.1|15513.1|15502.1|15514.1|15503.1|15507.1|15496.1|112
1635859800000|2021-11-02 13:30:00|15514.1|15503.1|15502.1|15490.1|15514.1|15503.1|15497.1|15486.1|546
1635860100000|2021-11-02 13:35:00|15504.1|15491.1|15498.1|15487.1|15504.1|15492.1|15491.1|15480.1|777
1635860400000|2021-11-02 13:40:00|15499.1|15486.1|15496.1|15485.1|15500.1|15489.1|15492.1|15480.1|237
1635860700000|2021-11-02 13:45:00|15495.1|15484.1|15499.1|15488.1|15499.1|15488.1|15490.1|15479.1|321
1635861000000|2021-11-02 13:50:00|15498.1|15486.1|15500.1|15488.1|15507.1|15496.1|15491.1|15479.1|595
1635861300000|2021-11-02 13:55:00|15499.1|15489.1|15497.1|15486.1|15503.1|15491.1|15496.1|15485.1|323
1635861600000|2021-11-02 14:00:00|15498.1|15485.1|15497.1|15485.1|15499.1|15488.1|15495.1|15484.1|144
1635861900000|2021-11-02 14:05:00|15498.1|15486.1|15498.1|15487.1|15500.1|15488.1|15494.1|15483.1|192
1635862200000|2021-11-02 14:10:00|15499.1|15488.1|15491.1|15480.1|15499.1|15488.1|15489.1|15478.1|190
1635862500000|2021-11-02 14:15:00|15492.1|15479.1|15491.1|15480.1|15495.1|15484.1|15485.1|15474.1|445
1635862800000|2021-11-02 14:20:00|15489.1|15479.1|15487.1|15476.1|15490.1|15480.1|15484.1|15473.1|162
1635863100000|2021-11-02 14:25:00|15486.1|15475.1|15487.1|15475.1|15489.1|15478.1|15485.1|15474.1|136
1635863400000|2021-11-02 14:30:00|15486.1|15476.1|15485.1|15473.1|15487.1|15476.1|15483.1|15472.1|98
1635863700000|2021-11-02 14:35:00|15484.1|15474.1|15491.1|15479.1|15491.1|15480.1|15484.1|15473.1|54
1635864000000|2021-11-02 14:40:00|15492.1|15480.1|15482.1|15471.1|15492.1|15481.1|15482.1|15471.1|122
1635864300000|2021-11-02 14:45:00|15483.1|15472.1|15490.1|15478.1|15490.1|15479.1|15481.1|15470.1|112
1635864600000|2021-11-02 14:50:00|15491.1|15479.1|15494.1|15482.1|15494.1|15483.1|15490.1|15479.1|122
1635864900000|2021-11-02 14:55:00|15495.1|15483.1|15499.1|15487.1|15502.1|15491.1|15494.1|15483.1|193
1635865200000|2021-11-02 15:00:00|15500.1|15488.1|15502.1|15490.1|15507.1|15496.1|15499.1|15488.1|135
1635865500000|2021-11-02 15:05:00|15501.1|15491.1|15496.1|15485.1|15505.1|15494.1|15496.1|15485.1|109
1635865800000|2021-11-02 15:10:00|15497.1|15486.1|15501.1|15490.1|15502.1|15491.1|15495.1|15484.1|146
1635866100000|2021-11-02 15:15:00|15502.1|15489.1|15502.1|15491.1|15502.1|15491.1|15497.1|15486.1|208
1635866400000|2021-11-02 15:20:00|15503.1|15492.1|15507.1|15496.1|15509.1|15498.1|15503.1|15492.1|235
1635866700000|2021-11-02 15:25:00|15508.1|15497.1|15507.1|15496.1|15511.1|15499.1|15505.1|15494.1|219
1635867000000|2021-11-02 15:30:00|15506.1|15495.1|15502.1|15491.1|15506.1|15495.1|15501.1|15490.1|114
1635867300000|2021-11-02 15:35:00|15503.1|15492.1|15510.1|15499.1|15510.1|15499.1|15501.1|15490.1|224
1635867600000|2021-11-02 15:40:00|15511.1|15498.1|15523.1|15512.1|15523.1|15512.1|15510.1|15498.1|286
1635867900000|2021-11-02 15:45:00|15522.1|15511.1|15525.1|15514.1|15528.1|15517.1|15522.1|15511.1|348
1635868200000|2021-11-02 15:50:00|15526.1|15513.1|15523.1|15512.1|15526.1|15515.1|15522.1|15511.1|251
1635868500000|2021-11-02 15:55:00|15524.1|15511.1|15519.1|15508.1|15524.1|15512.1|15518.1|15507.1|139
1635868800000|2021-11-02 16:00:00|15518.1|15507.1|15516.1|15505.1|15519.1|15508.1|15515.1|15504.1|115
1635869100000|2021-11-02 16:05:00|15515.1|15504.1|15508.1|15497.1|15515.1|15505.1|15508.1|15497.1|224
1635869400000|2021-11-02 16:10:00|15507.1|15496.1|15502.1|15491.1|15507.1|15496.1|15502.1|15491.1|294
1635869700000|2021-11-02 16:15:00|15503.1|15490.1|15506.1|15495.1|15507.1|15496.1|15498.1|15487.1|245
1635870000000|2021-11-02 16:20:00|15507.1|15496.1|15508.1|15497.1|15509.1|15498.1|15503.1|15492.1|127
1635870300000|2021-11-02 16:25:00|15509.1|15496.1|15503.1|15492.1|15509.1|15498.1|15502.1|15491.1|195
1635870600000|2021-11-02 16:30:00|15504.1|15493.1|15500.1|15489.1|15505.1|15494.1|15500.1|15489.1|159
1635870900000|2021-11-02 16:35:00|15501.1|15490.1|15501.1|15490.1|15503.1|15492.1|15500.1|15489.1|45
1635871200000|2021-11-02 16:40:00|15502.1|15491.1|15501.1|15490.1|15502.1|15491.1|15498.1|15487.1|79
1635871500000|2021-11-02 16:45:00|15502.1|15491.1|15513.1|15502.1|15513.1|15502.1|15501.1|15491.1|93
1635871800000|2021-11-02 16:50:00|15512.1|15501.1|15512.1|15501.1|15513.1|15501.1|15510.1|15498.1|39
1635872100000|2021-11-02 16:55:00|15513.1|15500.1|15512.1|15500.1|15514.1|15502.1|15511.1|15500.1|49
1635872400000|2021-11-02 17:00:00|15513.1|15501.1|15513.1|15502.1|15517.1|15505.1|15511.1|15500.1|142
1635872700000|2021-11-02 17:05:00|15512.1|15501.1|15518.1|15506.1|15519.1|15507.1|15511.1|15500.1|143
1635873000000|2021-11-02 17:10:00|15519.1|15507.1|15521.1|15510.1|15525.1|15514.1|15519.1|15507.1|243
1635873300000|2021-11-02 17:15:00|15522.1|15509.1|15519.1|15508.1|15523.1|15511.1|15518.1|15506.1|71
1635873600000|2021-11-02 17:20:00|15518.1|15507.1|15517.1|15506.1|15518.1|15507.1|15516.1|15505.1|68
1635873900000|2021-11-02 17:25:00|15516.1|15505.1|15511.1|15500.1|15516.1|15505.1|15511.1|15500.1|109
1635874200000|2021-11-02 17:30:00|15512.1|15499.1|15505.1|15494.1|15512.1|15499.1|15504.1|15493.1|94
1635874500000|2021-11-02 17:35:00|15504.1|15493.1|15504.1|15493.1|15506.1|15495.1|15503.1|15492.1|184
1635874800000|2021-11-02 17:40:00|15505.1|15494.1|15509.1|15497.1|15509.1|15497.1|15503.1|15492.1|86
1635875100000|2021-11-02 17:45:00|15508.1|15496.1|15508.1|15497.1|15510.1|15499.1|15507.1|15495.1|54
1635875400000|2021-11-02 17:50:00|15507.1|15496.1|15512.1|15500.1|15513.1|15502.1|15507.1|15496.1|63
1635875700000|2021-11-02 17:55:00|15513.1|15501.1|15515.1|15504.1|15515.1|15504.1|15512.1|15500.1|83
1635876000000|2021-11-02 18:00:00|15514.1|15503.1|15515.1|15504.1|15517.1|15505.1|15513.1|15502.1|77
1635876300000|2021-11-02 18:05:00|15514.1|15503.1|15504.1|15493.1|15514.1|15503.1|15504.1|15493.1|61
1635876600000|2021-11-02 18:10:00|15505.1|15494.1|15500.1|15488.1|15505.1|15494.1|15497.1|15486.1|509
1635876900000|2021-11-02 18:15:00|15499.1|15489.1|15502.1|15491.1|15504.1|15493.1|15497.1|15485.1|474
1635877200000|2021-11-02 18:20:00|15501.1|15490.1|15496.1|15485.1|15501.1|15491.1|15496.1|15485.1|203
1635877500000|2021-11-02 18:25:00|15497.1|15486.1|15495.1|15484.1|15497.1|15486.1|15493.1|15482.1|167
1635877800000|2021-11-02 18:30:00|15496.1|15485.1|15498.1|15487.1|15499.1|15487.1|15494.1|15483.1|95
1635878100000|2021-11-02 18:35:00|15499.1|15488.1|15502.1|15491.1|15502.1|15491.1|15498.1|15487.1|72
1635878400000|2021-11-02 18:40:00|15501.1|15489.1|15500.1|15489.1|15502.1|15491.1|15497.1|15486.1|343
1635878700000|2021-11-02 18:45:00|15501.1|15490.1|15506.1|15494.1|15506.1|15495.1|15501.1|15490.1|92
1635879000000|2021-11-02 18:50:00|15505.1|15490.1|15500.1|15489.1|15505.1|15492.1|15499.1|15488.1|209
1635879300000|2021-11-02 18:55:00|15499.1|15487.1|15499.1|15488.1|15500.1|15489.1|15498.1|15487.1|130
1635879600000|2021-11-02 19:00:00|15500.1|15489.1|15497.1|15485.1|15500.1|15489.1|15497.1|15485.1|191
1635879900000|2021-11-02 19:05:00|15499.1|15486.1|15498.1|15487.1|15499.1|15488.1|15497.1|15485.1|158
1635880200000|2021-11-02 19:10:00|15497.1|15486.1|15497.1|15486.1|15497.1|15486.1|15496.1|15485.1|77
1635880500000|2021-11-02 19:15:00|15496.1|15484.1|15496.1|15485.1|15496.1|15485.1|15496.1|15484.1|106
1635880800000|2021-11-02 19:20:00|15494.1|15483.1|15493.1|15482.1|15495.1|15483.1|15492.1|15481.1|232
1635881100000|2021-11-02 19:25:00|15492.1|15481.1|15494.1|15483.1|15494.1|15483.1|15488.1|15477.1|313
1635881400000|2021-11-02 19:30:00|15495.1|15480.1|15492.1|15481.1|15495.1|15481.1|15490.1|15479.1|192
1635881700000|2021-11-02 19:35:00|15494.1|15482.1|15497.1|15485.1|15502.1|15490.1|15494.1|15482.1|349
1635882000000|2021-11-02 19:40:00|15498.1|15486.1|15499.1|15489.1|15503.1|15491.1|15498.1|15486.1|245
1635882300000|2021-11-02 19:45:00|15498.6|15488.6|15498.6|15488.6|15498.6|15488.6|15496.6|15486.6|38
1635882600000|2021-11-02 19:50:00|15498.1|15488.1|15497.6|15487.6|15498.1|15488.1|15492.6|15482.6|163
1635882900000|2021-11-02 19:55:00|15497.1|15487.1|15497.1|15487.1|15497.6|15487.6|15491.6|15481.6|233
1635883200000|2021-11-02 20:00:00|15496.6|15486.6|15493.1|15483.1|15496.6|15486.6|15492.1|15482.1|155
1635883500000|2021-11-02 20:05:00|15492.1|15482.1|15496.1|15486.1|15496.1|15486.1|15490.6|15480.6|156
1635883800000|2021-11-02 20:10:00|15494.1|15484.1|15492.1|15482.1|15494.6|15484.6|15492.1|15482.1|131
1635884100000|2021-11-02 20:15:00|15492.6|15482.6|15487.1|15477.1|15492.6|15482.6|15487.1|15477.1|110
1635884400000|2021-11-02 20:20:00|15487.6|15477.6|15487.1|15477.1|15488.6|15478.6|15484.6|15474.6|141
1635884700000|2021-11-02 20:25:00|15485.6|15475.6|15484.1|15474.1|15486.6|15476.6|15483.6|15473.6|134
1635885000000|2021-11-02 20:30:00|15482.6|15472.6|15484.1|15474.1|15486.1|15476.1|15482.6|15472.6|159
1635885300000|2021-11-02 20:35:00|15484.6|15474.6|15489.6|15479.6|15489.6|15479.6|15484.6|15474.6|40
1635885600000|2021-11-02 20:40:00|15490.1|15480.1|15489.6|15479.6|15491.1|15481.1|15489.6|15479.6|47
1635885900000|2021-11-02 20:45:00|15490.1|15480.1|15486.1|15476.1|15490.1|15480.1|15486.1|15476.1|31
1635886200000|2021-11-02 20:50:00|15488.1|15478.1|15491.1|15481.1|15491.1|15481.1|15488.1|15478.1|55
1635886500000|2021-11-02 20:55:00|15492.1|15482.1|15492.6|15482.6|15493.1|15483.1|15492.1|15482.1|20
1635886800000|2021-11-02 21:00:00|15493.1|15483.1|15490.1|15480.1|15493.1|15483.1|15490.1|15480.1|43
1635887100000|2021-11-02 21:05:00|15491.6|15481.6|15490.6|15480.6|15491.6|15481.6|15490.1|15480.1|2
1635887400000|2021-11-02 21:10:00|15490.1|15480.1|15489.6|15479.6|15490.1|15480.1|15483.1|15473.1|36
1635887700000|2021-11-02 21:15:00|15495.6|15471.6|15497.7|15473.7|15497.8|15473.8|15495.6|15471.6|0
1635888000000|2021-11-02 21:20:00|15497.8|15473.8|15497.7|15473.7|15498|15474|15497.6|15473.6|0
1635888300000|2021-11-02 21:25:00|15497.5|15473.5|15497.5|15473.5|15498|15474|15497.5|15473.5|0
1635888600000|2021-11-02 21:30:00|15497.7|15473.7|15498.9|15474.9|15499.8|15475.8|15497.7|15473.7|0
1635888900000|2021-11-02 21:35:00|15498.8|15474.8|15498.5|15474.5|15498.9|15474.9|15498.4|15474.4|0
1635889200000|2021-11-02 21:40:00|15498.4|15474.4|15497.9|15473.9|15498.4|15474.4|15497.8|15473.8|0
1635889500000|2021-11-02 21:45:00|15497.8|15473.8|15497.4|15473.4|15497.8|15473.8|15497.1|15473.1|0
1635889800000|2021-11-02 21:50:00|15497.5|15473.5|15498.2|15474.2|15498.3|15474.3|15497.3|15473.3|0
1635890100000|2021-11-02 21:55:00|15498.1|15474.1|15497.5|15473.5|15498.1|15474.1|15497.1|15473.1|0
1635890400000|2021-11-02 22:00:00|15498.3|15474.3|15495.3|15471.3|15499|15475|15494.6|15470.6|0
1635890700000|2021-11-02 22:05:00|15496|15472|15493.3|15469.3|15496.1|15472.1|15492.6|15468.6|0
1635891000000|2021-11-02 22:10:00|15493.6|15469.6|15494.6|15470.6|15496|15472|15493.3|15469.3|0
1635891300000|2021-11-02 22:15:00|15494|15470|15494.1|15470.1|15494.8|15470.8|15494|15470|0
1635891600000|2021-11-02 22:20:00|15494.4|15470.4|15494.7|15470.7|15494.8|15470.8|15493.4|15469.4|0
1635891900000|2021-11-02 22:25:00|15494|15470|15494|15470|15494|15470|15493.2|15469.2|0
1635892200000|2021-11-02 22:30:00|15493.6|15469.6|15494|15470|15494.6|15470.6|15493.3|15469.3|0
1635892500000|2021-11-02 22:35:00|15494.3|15470.3|15495.3|15471.3|15495.3|15471.3|15494|15470|0
1635892800000|2021-11-02 22:40:00|15496|15472|15496.6|15472.6|15496.6|15472.6|15494.6|15470.6|0
1635893100000|2021-11-02 22:45:00|15497.3|15473.3|15497.3|15473.3|15498|15474|15497.3|15473.3|0
1635893400000|2021-11-02 22:50:00|15496.6|15472.6|15493.3|15469.3|15496.6|15472.6|15491.9|15467.9|0
1635893700000|2021-11-02 22:55:00|15492.6|15468.6|15491.9|15467.9|15493.3|15469.3|15491.9|15467.9|0
1635894000000|2021-11-02 23:00:00|15492.6|15468.6|15494.6|15470.6|15494.6|15470.6|15492.6|15468.6|0
1635894300000|2021-11-02 23:05:00|15494|15470|15493.3|15469.3|15495.3|15471.3|15493.3|15469.3|0
1635894600000|2021-11-02 23:10:00|15492.9|15468.9|15491.6|15467.6|15493.3|15469.3|15491.6|15467.6|0
1635894900000|2021-11-02 23:15:00|15491|15467|15491.3|15467.3|15492.3|15468.3|15491|15467|0
1635895200000|2021-11-02 23:20:00|15491.6|15467.6|15491|15467|15491.6|15467.6|15490.3|15466.3|0
1635895500000|2021-11-02 23:25:00|15490.3|15466.3|15493.7|15469.7|15494.3|15470.3|15490.3|15466.3|0
1635895800000|2021-11-02 23:30:00|15493|15469|15493|15469|15493.7|15469.7|15492.3|15468.3|0
1635896100000|2021-11-02 23:35:00|15493.3|15469.3|15493|15469|15493.7|15469.7|15492.3|15468.3|0
1635896400000|2021-11-02 23:40:00|15492.3|15468.3|15491.6|15467.6|15492.3|15468.3|15490.3|15466.3|0
1635896700000|2021-11-02 23:45:00|15492.3|15468.3|15491.6|15467.6|15492.3|15468.3|15491|15467|0
1635897000000|2021-11-02 23:50:00|15491|15467|15491|15467|15491.6|15467.6|15490.3|15466.3|0
1635897300000|2021-11-02 23:55:00|15490.6|15466.6|15491|15467|15491|15467|15489.6|15465.6|0
1635897600000|2021-11-03 00:00:00|15490.3|15466.3|15489|15465|15491|15467|15488.3|15464.3|0
1635897900000|2021-11-03 00:05:00|15489.6|15465.6|15486.9|15462.9|15490.3|15466.3|15486.9|15462.9|0
1635898200000|2021-11-03 00:10:00|15487.3|15463.3|15489|15465|15489.6|15465.6|15486.9|15462.9|0
1635898500000|2021-11-03 00:15:00|15489.6|15465.6|15490.5|15466.5|15490.5|15466.5|15485|15461|0
1635898800000|2021-11-03 00:20:00|15490.2|15466.2|15489.6|15465.6|15493.8|15469.8|15489.6|15465.6|0
1635899100000|2021-11-03 00:25:00|15490.1|15466.1|15491|15467|15491.5|15467.5|15488.5|15464.5|0
1635899400000|2021-11-03 00:30:00|15491.9|15467.9|15492.5|15468.5|15494|15470|15491.5|15467.5|0
1635899700000|2021-11-03 00:35:00|15492|15468|15495.8|15471.8|15495.8|15471.8|15492|15468|0
1635900000000|2021-11-03 00:40:00|15495.7|15471.7|15495.8|15471.8|15495.8|15471.8|15494.3|15470.3|0
1635900300000|2021-11-03 00:45:00|15495.6|15471.6|15495.3|15471.3|15496.2|15472.2|15493.7|15469.7|0
1635900600000|2021-11-03 00:50:00|15495.6|15471.6|15498.8|15474.8|15500.1|15476.1|15495.6|15471.6|0
1635900900000|2021-11-03 00:55:00|15499.8|15475.8|15499.9|15475.9|15500.3|15476.3|15498.7|15474.7|0
1635901200000|2021-11-03 01:00:00|15494.1|15484.1|15496.1|15486.1|15516.1|15506.1|15494.1|15484.1|1678
1635901500000|2021-11-03 01:05:00|15495.6|15485.6|15494.1|15484.1|15506.6|15496.6|15490.6|15480.6|844
1635901800000|2021-11-03 01:10:00|15494.6|15484.6|15506.1|15496.1|15510.6|15500.6|15494.6|15484.6|1003
1635902100000|2021-11-03 01:15:00|15505.6|15495.6|15516.6|15506.6|15523.6|15513.6|15494.1|15484.1|1550
1635902400000|2021-11-03 01:20:00|15517.1|15507.1|15509.1|15499.1|15525.1|15515.1|15502.1|15492.1|1955
1635902700000|2021-11-03 01:25:00|15509.6|15499.6|15511.1|15501.1|15522.6|15512.6|15507.6|15497.6|2360
1635903000000|2021-11-03 01:30:00|15509.6|15499.6|15485.1|15475.1|15512.1|15502.1|15463.1|15453.1|16118
1635903300000|2021-11-03 01:35:00|15480.6|15470.6|15529.6|15519.6|15547.6|15537.6|15478.1|15468.1|7309
1635903600000|2021-11-03 01:40:00|15531.6|15521.6|15534.6|15524.6|15569.1|15559.1|15522.1|15512.1|6412
1635903900000|2021-11-03 01:45:00|15534.1|15524.1|15516.1|15506.1|15549.1|15539.1|15512.1|15502.1|5374
1635904200000|2021-11-03 01:50:00|15517.1|15507.1|15523.1|15513.1|15540.1|15530.1|15508.1|15498.1|3606
1635904500000|2021-11-03 01:55:00|15525.1|15515.1|15495.1|15485.1|15545.1|15535.1|15492.1|15482.1|3924
1635904800000|2021-11-03 02:00:00|15494.1|15484.1|15491.1|15481.1|15508.1|15498.1|15473.1|15463.1|4761
1635905100000|2021-11-03 02:05:00|15492.1|15482.1|15489.1|15479.1|15499.1|15489.1|15477.1|15467.1|3464
1635905400000|2021-11-03 02:10:00|15488.1|15478.1|15470.1|15460.1|15508.1|15498.1|15469.1|15459.1|3212
1635905700000|2021-11-03 02:15:00|15469.1|15459.1|15468.1|15458.1|15474.1|15464.1|15451.1|15441.1|3829
1635906000000|2021-11-03 02:20:00|15469.1|15459.1|15484.1|15474.1|15497.1|15487.1|15468.1|15458.1|2276
1635906300000|2021-11-03 02:25:00|15483.1|15473.1|15468.1|15458.1|15494.1|15484.1|15467.1|15457.1|2070
1635906600000|2021-11-03 02:30:00|15469.1|15459.1|15460.1|15450.1|15480.1|15470.1|15460.1|15450.1|2670
1635906900000|2021-11-03 02:35:00|15461.1|15451.1|15490.1|15480.1|15491.1|15481.1|15457.1|15447.1|1304
1635907200000|2021-11-03 02:40:00|15489.1|15479.1|15474.1|15464.1|15491.1|15481.1|15460.1|15450.1|2311
1635907500000|2021-11-03 02:45:00|15475.1|15465.1|15458.1|15448.1|15483.1|15473.1|15458.1|15448.1|1895
1635907800000|2021-11-03 02:50:00|15459.1|15449.1|15467.1|15457.1|15475.1|15465.1|15443.1|15433.1|2318
1635908100000|2021-11-03 02:55:00|15468.1|15458.1|15466.1|15456.1|15484.1|15474.1|15459.1|15449.1|2193
1635908400000|2021-11-03 03:00:00|15468.1|15458.1|15464.1|15454.1|15472.1|15462.1|15455.1|15445.1|1914
1635908700000|2021-11-03 03:05:00|15465.1|15455.1|15437.1|15427.1|15465.1|15455.1|15437.1|15427.1|3291
1635909000000|2021-11-03 03:10:00|15438.1|15428.1|15385.1|15375.1|15440.1|15430.1|15383.1|15373.1|5896
1635909300000|2021-11-03 03:15:00|15386.1|15376.1|15377.1|15367.1|15407.1|15397.1|15370.1|15360.1|5639
1635909600000|2021-11-03 03:20:00|15376.1|15366.1|15399.1|15389.1|15408.1|15398.1|15374.1|15364.1|3385
1635909900000|2021-11-03 03:25:00|15398.1|15388.1|15402.1|15392.1|15417.1|15407.1|15394.1|15384.1|2610
1635910200000|2021-11-03 03:30:00|15403.1|15393.1|15406.1|15396.1|15416.1|15406.1|15403.1|15393.1|630
1635910500000|2021-11-03 03:35:00|15404.1|15394.1|15408.1|15398.1|15410.1|15400.1|15404.1|15394.1|516
1635910800000|2021-11-03 03:40:00|15406.1|15396.1|15412.1|15402.1|15414.1|15404.1|15402.1|15392.1|485
1635911100000|2021-11-03 03:45:00|15411.1|15401.1|15410.1|15400.1|15414.1|15404.1|15410.1|15400.1|293
1635911400000|2021-11-03 03:50:00|15411.1|15401.1|15407.1|15397.1|15412.1|15402.1|15406.1|15396.1|239
1635911700000|2021-11-03 03:55:00|15408.1|15398.1|15412.1|15402.1|15413.1|15403.1|15406.1|15396.1|290
1635912000000|2021-11-03 04:00:00|15411.1|15401.1|15410.1|15400.1|15414.1|15404.1|15410.1|15400.1|86
1635912300000|2021-11-03 04:05:00|15411.1|15401.1|15406.1|15396.1|15414.1|15404.1|15406.1|15396.1|127
1635912600000|2021-11-03 04:10:00|15408.1|15398.1|15411.1|15401.1|15413.1|15403.1|15408.1|15398.1|81
1635912900000|2021-11-03 04:15:00|15412.1|15402.1|15410.1|15400.1|15414.1|15404.1|15410.1|15400.1|88
1635913200000|2021-11-03 04:20:00|15411.1|15401.1|15412.1|15402.1|15414.1|15404.1|15408.1|15398.1|108
1635913500000|2021-11-03 04:25:00|15414.1|15404.1|15411.1|15401.1|15414.1|15404.1|15411.1|15401.1|90
1635913800000|2021-11-03 04:30:00|15410.1|15400.1|15414.1|15404.1|15415.1|15405.1|15410.1|15400.1|97
1635914100000|2021-11-03 04:35:00|15413.1|15403.1|15413.1|15403.1|15414.1|15404.1|15412.1|15402.1|141
1635914400000|2021-11-03 04:40:00|15412.1|15402.1|15408.1|15398.1|15413.1|15403.1|15407.1|15397.1|141
1635914700000|2021-11-03 04:45:00|15407.1|15397.1|15405.1|15395.1|15409.1|15399.1|15404.1|15394.1|160
1635915000000|2021-11-03 04:50:00|15404.1|15394.1|15407.1|15397.1|15409.1|15399.1|15404.1|15394.1|137
1635915300000|2021-11-03 04:55:00|15406.1|15396.1|15405.1|15395.1|15406.1|15396.1|15404.1|15394.1|120
1635915600000|2021-11-03 05:00:00|15404.1|15394.1|15404.1|15394.1|15425.1|15415.1|15390.1|15380.1|3969
1635915900000|2021-11-03 05:05:00|15405.1|15395.1|15413.1|15403.1|15425.1|15415.1|15403.1|15393.1|1878
1635916200000|2021-11-03 05:10:00|15412.1|15402.1|15406.1|15396.1|15428.1|15418.1|15405.1|15395.1|1631
1635916500000|2021-11-03 05:15:00|15405.1|15395.1|15390.1|15380.1|15408.1|15398.1|15390.1|15380.1|2088
1635916800000|2021-11-03 05:20:00|15391.1|15381.1|15388.1|15378.1|15406.1|15396.1|15386.1|15376.1|2969
1635917100000|2021-11-03 05:25:00|15389.1|15379.1|15390.1|15380.1|15401.1|15391.1|15367.1|15357.1|3392
1635917400000|2021-11-03 05:30:00|15388.1|15378.1|15393.1|15383.1|15408.1|15398.1|15384.1|15374.1|1535
1635917700000|2021-11-03 05:35:00|15391.1|15381.1|15382.1|15372.1|15397.1|15387.1|15372.1|15362.1|1954
1635918000000|2021-11-03 05:40:00|15383.1|15373.1|15378.1|15368.1|15394.1|15384.1|15374.1|15364.1|1573
1635918300000|2021-11-03 05:45:00|15376.1|15366.1|15343.1|15333.1|15376.1|15366.1|15338.1|15328.1|3428
1635918600000|2021-11-03 05:50:00|15342.1|15332.1|15347.1|15337.1|15359.1|15349.1|15338.1|15328.1|2788
1635918900000|2021-11-03 05:55:00|15345.1|15335.1|15335.1|15325.1|15350.1|15340.1|15326.1|15316.1|3538
1635919200000|2021-11-03 06:00:00|15336.1|15326.1|15372.1|15362.1|15379.1|15369.1|15334.1|15324.1|2911
1635919500000|2021-11-03 06:05:00|15373.1|15363.1|15381.1|15371.1|15390.1|15380.1|15360.1|15350.1|2185
1635919800000|2021-11-03 06:10:00|15380.1|15370.1|15403.1|15393.1|15408.1|15398.1|15373.1|15363.1|2565
1635920100000|2021-11-03 06:15:00|15404.1|15394.1|15424.1|15414.1|15431.1|15421.1|15396.1|15386.1|2947
1635920400000|2021-11-03 06:20:00|15426.1|15416.1|15427.1|15417.1|15430.1|15420.1|15412.1|15402.1|3201
1635920700000|2021-11-03 06:25:00|15428.1|15418.1|15410.1|15400.1|15430.1|15420.1|15410.1|15400.1|2602
1635921000000|2021-11-03 06:30:00|15409.1|15399.1|15390.1|15380.1|15411.1|15401.1|15389.1|15379.1|2094
1635921300000|2021-11-03 06:35:00|15389.1|15379.1|15397.1|15387.1|15409.1|15399.1|15389.1|15379.1|1805
1635921600000|2021-11-03 06:40:00|15395.1|15385.1|15381.1|15371.1|15397.1|15387.1|15381.1|15371.1|2205
1635921900000|2021-11-03 06:45:00|15380.1|15370.1|15366.1|15356.1|15386.1|15376.1|15350.1|15340.1|3673
1635922200000|2021-11-03 06:50:00|15365.1|15355.1|15368.1|15358.1|15370.1|15360.1|15349.1|15339.1|3702
1635922500000|2021-11-03 06:55:00|15367.1|15357.1|15354.1|15344.1|15372.1|15362.1|15340.1|15330.1|4518
1635922800000|2021-11-03 07:00:00|15355.1|15345.1|15369.1|15359.1|15372.1|15362.1|15350.1|15340.1|1869
1635923100000|2021-11-03 07:05:00|15370.1|15360.1|15373.1|15363.1|15373.1|15363.1|15364.1|15354.1|905
1635923400000|2021-11-03 07:10:00|15372.1|15362.1|15384.1|15374.1|15385.1|15375.1|15370.1|15360.1|1189
1635923700000|2021-11-03 07:15:00|15383.1|15373.1|15385.1|15375.1|15385.1|15375.1|15380.1|15370.1|578
1635924000000|2021-11-03 07:20:00|15386.1|15376.1|15393.1|15383.1|15394.1|15384.1|15386.1|15376.1|605
1635924300000|2021-11-03 07:25:00|15394.1|15384.1|15393.1|15383.1|15397.1|15387.1|15387.1|15377.1|795
1635924600000|2021-11-03 07:30:00|15392.1|15382.1|15392.1|15382.1|15395.1|15385.1|15388.1|15378.1|576
1635924900000|2021-11-03 07:35:00|15391.1|15381.1|15387.1|15377.1|15391.1|15381.1|15387.1|15377.1|554
1635925200000|2021-11-03 07:40:00|15388.1|15378.1|15387.1|15377.1|15389.1|15379.1|15380.1|15370.1|583
1635925500000|2021-11-03 07:45:00|15390.1|15380.1|15384.1|15374.1|15390.1|15380.1|15376.1|15366.1|680
1635925800000|2021-11-03 07:50:00|15386.1|15376.1|15387.1|15377.1|15387.1|15377.1|15383.1|15373.1|262
1635926100000|2021-11-03 07:55:00|15386.1|15376.1|15388.1|15378.1|15392.1|15382.1|15384.1|15374.1|479
1635926400000|2021-11-03 08:00:00|15389.1|15377.1|15393.1|15381.1|15394.1|15382.1|15384.1|15373.1|269
1635926700000|2021-11-03 08:05:00|15392.1|15380.1|15398.1|15387.1|15407.1|15396.1|15391.1|15380.1|987
1635927000000|2021-11-03 08:10:00|15399.1|15388.1|15410.1|15399.1|15413.1|15402.1|15397.1|15385.1|825
1635927300000|2021-11-03 08:15:00|15411.1|15400.1|15392.1|15381.1|15413.1|15401.1|15390.1|15378.1|815
1635927600000|2021-11-03 08:20:00|15394.1|15382.1|15384.1|15373.1|15397.1|15385.1|15384.1|15372.1|790
1635927900000|2021-11-03 08:25:00|15385.1|15374.1|15404.1|15393.1|15406.1|15395.1|15385.1|15374.1|898
1635928200000|2021-11-03 08:30:00|15408.1|15384.1|15401.4|15377.4|15409|15385|15400.8|15376.8|0
1635928500000|2021-11-03 08:35:00|15400.5|15376.5|15397.5|15373.5|15401.7|15377.7|15395.9|15371.9|573
1635928800000|2021-11-03 08:40:00|15397.8|15373.8|15398.1|15374.1|15400.2|15376.2|15396.9|15372.9|0
1635929100000|2021-11-03 08:45:00|15397.8|15373.8|15395.3|15371.3|15400.2|15376.2|15394.4|15370.4|0
1635929400000|2021-11-03 08:50:00|15396.2|15372.2|15393.6|15369.6|15399.2|15375.2|15392.4|15368.4|0
1635929700000|2021-11-03 08:55:00|15393.3|15369.3|15399.8|15375.8|15401.9|15377.9|15393.3|15369.3|0
1635930000000|2021-11-03 09:00:00|15398.9|15374.9|15404.1|15392.1|15404.1|15392.1|15394.1|15373.7|294
1635930300000|2021-11-03 09:05:00|15405.1|15393.1|15405.1|15394.1|15407.1|15395.1|15399.1|15388.1|265
1635930600000|2021-11-03 09:10:00|15406.1|15395.1|15410.1|15399.1|15411.1|15400.1|15406.1|15394.1|102
1635930900000|2021-11-03 09:15:00|15411.1|15400.1|15406.1|15394.1|15414.1|15402.1|15405.1|15394.1|391
1635931200000|2021-11-03 09:20:00|15405.1|15393.1|15400.1|15388.1|15406.1|15395.1|15400.1|15388.1|58
1635931500000|2021-11-03 09:25:00|15399.1|15387.1|15401.1|15390.1|15403.1|15391.1|15395.1|15383.1|288
1635931800000|2021-11-03 09:30:00|15402.1|15391.1|15397.1|15385.1|15408.1|15396.1|15396.1|15385.1|269
1635932100000|2021-11-03 09:35:00|15398.1|15386.1|15395.1|15383.1|15399.1|15388.1|15394.1|15383.1|162
1635932400000|2021-11-03 09:40:00|15394.1|15384.1|15392.1|15381.1|15396.1|15384.1|15391.1|15380.1|129
1635932700000|2021-11-03 09:45:00|15393.1|15383.1|15393.1|15382.1|15394.1|15383.1|15391.1|15380.1|91
1635933000000|2021-11-03 09:50:00|15394.1|15383.1|15388.1|15377.1|15396.1|15385.1|15387.1|15376.1|124
1635933300000|2021-11-03 09:55:00|15389.1|15379.1|15392.1|15381.1|15393.1|15382.1|15389.1|15377.1|83
1635933600000|2021-11-03 10:00:00|15393.1|15382.1|15396.1|15384.1|15399.1|15388.1|15392.1|15381.1|196
1635933900000|2021-11-03 10:05:00|15398.1|15386.1|15401.1|15390.1|15405.1|15393.1|15396.1|15385.1|737
1635934200000|2021-11-03 10:10:00|15402.1|15391.1|15398.1|15386.1|15403.1|15391.1|15398.1|15386.1|42
1635934500000|2021-11-03 10:15:00|15397.1|15387.1|15395.1|15383.1|15398.1|15387.1|15393.1|15382.1|84
1635934800000|2021-11-03 10:20:00|15394.1|15384.1|15392.1|15380.1|15395.1|15384.1|15390.1|15378.1|62
1635935100000|2021-11-03 10:25:00|15393.1|15381.1|15399.1|15388.1|15399.1|15388.1|15393.1|15380.1|59
1635935400000|2021-11-03 10:30:00|15400.1|15387.1|15400.1|15389.1|15400.1|15389.1|15398.1|15386.1|44
1635935700000|2021-11-03 10:35:00|15401.1|15388.1|15401.1|15389.1|15401.1|15390.1|15399.1|15387.1|31
1635936000000|2021-11-03 10:40:00|15400.1|15390.1|15399.1|15388.1|15401.1|15390.1|15398.1|15387.1|21
1635936300000|2021-11-03 10:45:00|15400.1|15387.1|15396.1|15385.1|15400.1|15388.1|15396.1|15385.1|4
1635936600000|2021-11-03 10:50:00|15397.1|15386.1|15393.1|15382.1|15398.1|15387.1|15393.1|15382.1|122
1635936900000|2021-11-03 10:55:00|15394.1|15383.1|15397.1|15386.1|15397.1|15386.1|15394.1|15383.1|49
1635937200000|2021-11-03 11:00:00|15396.1|15385.1|15393.1|15382.1|15397.1|15386.1|15393.1|15381.1|59
1635937500000|2021-11-03 11:05:00|15394.1|15383.1|15392.1|15380.1|15394.1|15383.1|15391.1|15379.1|52
1635937800000|2021-11-03 11:10:00|15391.1|15381.1|15392.1|15381.1|15393.1|15382.1|15391.1|15380.1|30
1635938100000|2021-11-03 11:15:00|15391.1|15380.1|15390.1|15379.1|15392.1|15381.1|15390.1|15379.1|24
1635938400000|2021-11-03 11:20:00|15391.1|15380.1|15391.1|15379.1|15392.1|15381.1|15391.1|15379.1|28
1635938700000|2021-11-03 11:25:00|15390.1|15380.1|15394.1|15382.1|15394.1|15383.1|15390.1|15379.1|18
1635939000000|2021-11-03 11:30:00|15395.1|15383.1|15394.1|15383.1|15396.1|15385.1|15394.1|15383.1|40
1635939300000|2021-11-03 11:35:00|15395.1|15384.1|15396.1|15384.1|15396.1|15385.1|15394.1|15383.1|41
1635939600000|2021-11-03 11:40:00|15395.1|15383.1|15395.1|15384.1|15396.1|15384.1|15394.1|15383.1|28
1635939900000|2021-11-03 11:45:00|15396.1|15385.1|15393.1|15382.1|15396.1|15385.1|15393.1|15381.1|51
1635940200000|2021-11-03 11:50:00|15394.1|15381.1|15401.1|15390.1|15402.1|15390.1|15393.1|15381.1|169
1635940500000|2021-11-03 11:55:00|15402.1|15389.1|15399.1|15387.1|15402.1|15391.1|15398.1|15386.1|115
1635940800000|2021-11-03 12:00:00|15400.1|15389.1|15398.1|15386.1|15402.1|15391.1|15396.1|15385.1|100
1635941100000|2021-11-03 12:05:00|15397.1|15387.1|15394.1|15383.1|15397.1|15387.1|15394.1|15382.1|74
1635941400000|2021-11-03 12:10:00|15395.1|15384.1|15398.1|15387.1|15398.1|15387.1|15395.1|15384.1|83
1635941700000|2021-11-03 12:15:00|15396.1|15386.1|15392.1|15381.1|15397.1|15386.1|15391.1|15380.1|65
1635942000000|2021-11-03 12:20:00|15393.1|15380.1|15391.1|15380.1|15396.1|15384.1|15390.1|15379.1|129
1635942300000|2021-11-03 12:25:00|15392.1|15381.1|15394.1|15383.1|15396.1|15384.1|15389.1|15378.1|121
1635942600000|2021-11-03 12:30:00|15395.1|15382.1|15397.1|15385.1|15398.1|15387.1|15394.1|15382.1|77
1635942900000|2021-11-03 12:35:00|15396.1|15386.1|15398.1|15386.1|15399.1|15388.1|15395.1|15384.1|107
1635943200000|2021-11-03 12:40:00|15397.1|15385.1|15392.1|15381.1|15398.1|15386.1|15392.1|15381.1|173
1635943500000|2021-11-03 12:45:00|15393.1|15382.1|15391.1|15379.1|15394.1|15382.1|15390.1|15379.1|43
1635943800000|2021-11-03 12:50:00|15390.1|15378.1|15388.1|15376.1|15390.1|15378.1|15385.1|15374.1|62
1635944100000|2021-11-03 12:55:00|15387.1|15375.1|15386.1|15375.1|15388.1|15377.1|15386.1|15374.1|53
1635944400000|2021-11-03 13:00:00|15385.1|15374.1|15387.1|15375.1|15387.1|15376.1|15384.1|15372.1|61
1635944700000|2021-11-03 13:05:00|15386.1|15374.1|15388.1|15377.1|15388.1|15377.1|15385.1|15374.1|51
1635945000000|2021-11-03 13:10:00|15387.1|15376.1|15380.1|15368.1|15387.1|15376.1|15377.1|15366.1|394
1635945300000|2021-11-03 13:15:00|15379.1|15367.1|15380.1|15369.1|15380.1|15369.1|15376.1|15365.1|69
1635945600000|2021-11-03 13:20:00|15379.1|15368.1|15378.1|15367.1|15379.1|15368.1|15377.1|15366.1|54
1635945900000|2021-11-03 13:25:00|15379.1|15368.1|15378.1|15367.1|15379.1|15368.1|15377.1|15366.1|49
1635946200000|2021-11-03 13:30:00|15377.1|15366.1|15372.1|15361.1|15379.1|15368.1|15367.1|15356.1|443
1635946500000|2021-11-03 13:35:00|15373.1|15362.1|15357.1|15345.1|15374.1|15362.1|15354.1|15342.1|682
1635946800000|2021-11-03 13:40:00|15356.1|15344.1|15355.1|15344.1|15360.1|15349.1|15354.1|15343.1|207
1635947100000|2021-11-03 13:45:00|15356.1|15345.1|15359.1|15347.1|15360.1|15349.1|15354.1|15343.1|153
1635947400000|2021-11-03 13:50:00|15360.1|15348.1|15364.1|15353.1|15366.1|15355.1|15359.1|15347.1|159
1635947700000|2021-11-03 13:55:00|15363.1|15352.1|15367.1|15356.1|15371.1|15360.1|15361.1|15349.1|150
1635948000000|2021-11-03 14:00:00|15368.1|15357.1|15360.1|15349.1|15368.1|15357.1|15355.1|15344.1|190
1635948300000|2021-11-03 14:05:00|15359.1|15348.1|15356.1|15345.1|15364.1|15353.1|15354.1|15343.1|145
1635948600000|2021-11-03 14:10:00|15357.1|15346.1|15361.1|15349.1|15361.1|15350.1|15355.1|15343.1|96
1635948900000|2021-11-03 14:15:00|15360.1|15348.1|15367.1|15356.1|15367.1|15356.1|15360.1|15348.1|82
1635949200000|2021-11-03 14:20:00|15366.1|15355.1|15373.1|15362.1|15376.1|15364.1|15365.1|15354.1|105
1635949500000|2021-11-03 14:25:00|15374.1|15363.1|15368.1|15356.1|15376.1|15365.1|15368.1|15356.1|75
1635949800000|2021-11-03 14:30:00|15367.1|15355.1|15372.1|15361.1|15372.1|15361.1|15364.1|15353.1|104
1635950100000|2021-11-03 14:35:00|15373.1|15362.1|15376.1|15365.1|15376.1|15365.1|15371.1|15360.1|86
1635950400000|2021-11-03 14:40:00|15375.1|15364.1|15378.1|15366.1|15378.1|15366.1|15373.1|15362.1|92
1635950700000|2021-11-03 14:45:00|15379.1|15367.1|15380.1|15369.1|15381.1|15369.1|15375.1|15364.1|81
1635951000000|2021-11-03 14:50:00|15381.1|15370.1|15383.1|15372.1|15383.1|15372.1|15379.1|15368.1|75
1635951300000|2021-11-03 14:55:00|15384.1|15371.1|15381.1|15370.1|15387.1|15375.1|15381.1|15370.1|111
1635951600000|2021-11-03 15:00:00|15380.1|15369.1|15371.1|15360.1|15380.1|15369.1|15370.1|15359.1|192
1635951900000|2021-11-03 15:05:00|15372.1|15361.1|15366.1|15354.1|15373.1|15362.1|15366.1|15354.1|75
1635952200000|2021-11-03 15:10:00|15365.1|15353.1|15366.1|15354.1|15367.1|15356.1|15364.1|15353.1|72
1635952500000|2021-11-03 15:15:00|15367.1|15355.1|15371.1|15360.1|15371.1|15360.1|15366.1|15355.1|37
1635952800000|2021-11-03 15:20:00|15372.1|15361.1|15365.1|15354.1|15377.1|15366.1|15364.1|15353.1|165
1635953100000|2021-11-03 15:25:00|15364.1|15353.1|15364.1|15353.1|15366.1|15355.1|15364.1|15352.1|227
1635953400000|2021-11-03 15:30:00|15365.1|15352.1|15367.1|15355.1|15371.1|15359.1|15363.1|15352.1|113
1635953700000|2021-11-03 15:35:00|15366.1|15356.1|15373.1|15361.1|15373.1|15361.1|15366.1|15354.1|73
1635954000000|2021-11-03 15:40:00|15372.1|15362.1|15376.1|15364.1|15376.1|15364.1|15371.1|15360.1|87
1635954300000|2021-11-03 15:45:00|15375.1|15365.1|15372.1|15361.1|15376.1|15365.1|15371.1|15360.1|96
1635954600000|2021-11-03 15:50:00|15371.1|15360.1|15376.1|15365.1|15380.1|15369.1|15370.1|15359.1|127
1635954900000|2021-11-03 15:55:00|15377.1|15366.1|15382.1|15371.1|15384.1|15373.1|15377.1|15365.1|129
1635955200000|2021-11-03 16:00:00|15381.1|15370.1|15382.1|15371.1|15385.1|15374.1|15381.1|15369.1|138
1635955500000|2021-11-03 16:05:00|15381.1|15370.1|15379.1|15368.1|15382.1|15370.1|15379.1|15367.1|85
1635955800000|2021-11-03 16:10:00|15380.1|15367.1|15377.1|15366.1|15380.1|15368.1|15375.1|15364.1|69
1635956100000|2021-11-03 16:15:00|15376.1|15365.1|15374.1|15363.1|15377.1|15366.1|15374.1|15362.1|107
1635956400000|2021-11-03 16:20:00|15373.1|15362.1|15371.1|15359.1|15374.1|15363.1|15369.1|15358.1|109
1635956700000|2021-11-03 16:25:00|15372.1|15360.1|15374.1|15363.1|15376.1|15365.1|15372.1|15359.1|79
1635957000000|2021-11-03 16:30:00|15373.1|15362.1|15367.1|15356.1|15374.1|15363.1|15366.1|15355.1|139
1635957300000|2021-11-03 16:35:00|15368.1|15357.1|15365.1|15353.1|15372.1|15361.1|15365.1|15353.1|113
1635957600000|2021-11-03 16:40:00|15367.1|15354.1|15361.1|15350.1|15368.1|15356.1|15361.1|15349.1|150
1635957900000|2021-11-03 16:45:00|15362.1|15351.1|15358.1|15347.1|15362.1|15351.1|15357.1|15346.1|168
1635958200000|2021-11-03 16:50:00|15357.1|15346.1|15358.1|15346.1|15358.1|15347.1|15356.1|15345.1|62
1635958500000|2021-11-03 16:55:00|15357.1|15347.1|15356.1|15345.1|15357.1|15347.1|15354.1|15342.1|184
1635958800000|2021-11-03 17:00:00|15357.1|15344.1|15360.1|15349.1|15362.1|15351.1|15356.1|15344.1|107
1635959100000|2021-11-03 17:05:00|15361.1|15350.1|15362.1|15351.1|15363.1|15352.1|15359.1|15348.1|55
1635959400000|2021-11-03 17:10:00|15363.1|15352.1|15360.1|15348.1|15364.1|15352.1|15359.1|15348.1|28
1635959700000|2021-11-03 17:15:00|15361.1|15349.1|15358.1|15347.1|15361.1|15349.1|15357.1|15346.1|23
1635960000000|2021-11-03 17:20:00|15359.1|15346.1|15360.1|15348.1|15360.1|15349.1|15358.1|15346.1|27
1635960300000|2021-11-03 17:25:00|15361.1|15349.1|15359.1|15348.1|15361.1|15350.1|15358.1|15346.1|41
1635960600000|2021-11-03 17:30:00|15358.1|15347.1|15359.1|15347.1|15359.1|15347.1|15356.1|15345.1|34
1635960900000|2021-11-03 17:35:00|15358.1|15348.1|15359.1|15347.1|15360.1|15348.1|15358.1|15346.1|22
1635961200000|2021-11-03 17:40:00|15360.1|15348.1|15361.1|15349.1|15361.1|15349.1|15358.1|15346.1|32
1635961500000|2021-11-03 17:45:00|15360.1|15347.1|15356.1|15345.1|15361.1|15347.1|15354.1|15343.1|55
1635961800000|2021-11-03 17:50:00|15355.1|15344.1|15355.1|15343.1|15357.1|15345.1|15354.1|15343.1|23
1635962100000|2021-11-03 17:55:00|15354.1|15342.1|15351.1|15338.1|15356.1|15343.1|15349.1|15337.1|203
1635962400000|2021-11-03 18:00:00|15350.1|15337.1|15376.1|15364.1|15381.1|15370.1|15347.1|15335.1|828
1635962700000|2021-11-03 18:05:00|15377.1|15365.1|15371.1|15359.1|15380.1|15368.1|15368.1|15356.1|261
1635963000000|2021-11-03 18:10:00|15370.1|15358.1|15370.1|15358.1|15370.1|15359.1|15361.1|15350.1|231
1635963300000|2021-11-03 18:15:00|15369.1|15359.1|15373.1|15362.1|15375.1|15364.1|15362.1|15350.1|230
1635963600000|2021-11-03 18:20:00|15374.1|15363.1|15377.1|15366.1|15378.1|15367.1|15370.1|15359.1|182
1635963900000|2021-11-03 18:25:00|15378.1|15367.1|15362.1|15351.1|15379.1|15367.1|15362.1|15350.1|198
1635964200000|2021-11-03 18:30:00|15363.1|15352.1|15366.1|15355.1|15369.1|15358.1|15353.1|15342.1|345
1635964500000|2021-11-03 18:35:00|15367.1|15356.1|15374.1|15363.1|15376.1|15365.1|15358.1|15346.1|299
1635964800000|2021-11-03 18:40:00|15375.1|15364.1|15376.1|15364.1|15380.1|15368.1|15369.1|15358.1|189
1635965100000|2021-11-03 18:45:00|15377.1|15365.1|15400.1|15388.1|15402.1|15391.1|15376.1|15365.1|746
1635965400000|2021-11-03 18:50:00|15401.1|15389.1|15415.1|15403.1|15415.1|15404.1|15398.1|15386.1|511
1635965700000|2021-11-03 18:55:00|15416.1|15404.1|15419.1|15408.1|15422.1|15410.1|15414.1|15403.1|353
1635966000000|2021-11-03 19:00:00|15420.1|15409.1|15416.1|15404.1|15425.1|15414.1|15413.1|15402.1|436
1635966300000|2021-11-03 19:05:00|15415.1|15403.1|15423.1|15411.1|15425.1|15414.1|15411.1|15400.1|297
1635966600000|2021-11-03 19:10:00|15424.1|15412.1|15423.1|15412.1|15426.1|15415.1|15418.1|15407.1|175
1635966900000|2021-11-03 19:15:00|15424.1|15411.1|15419.1|15408.1|15424.1|15413.1|15419.1|15408.1|114
1635967200000|2021-11-03 19:20:00|15418.1|15407.1|15421.1|15409.1|15421.1|15410.1|15415.1|15404.1|115
1635967500000|2021-11-03 19:25:00|15420.1|15410.1|15423.1|15411.1|15424.1|15412.1|15419.1|15407.1|240
1635967800000|2021-11-03 19:30:00|15422.1|15412.1|15425.1|15413.1|15427.1|15416.1|15421.1|15409.1|344
1635968100000|2021-11-03 19:35:00|15424.1|15414.1|15428.1|15417.1|15429.1|15417.1|15422.1|15411.1|529
1635968400000|2021-11-03 19:40:00|15429.1|15418.1|15429.6|15419.6|15430.1|15419.6|15427.1|15416.1|150
1635968700000|2021-11-03 19:45:00|15429.1|15419.1|15425.6|15415.6|15431.6|15421.6|15425.6|15415.6|249
1635969000000|2021-11-03 19:50:00|15425.1|15415.1|15424.6|15414.6|15426.1|15416.1|15420.1|15410.1|274
1635969300000|2021-11-03 19:55:00|15425.1|15415.1|15423.6|15413.6|15425.1|15415.1|15418.6|15408.6|237
1635969600000|2021-11-03 20:00:00|15422.6|15412.6|15418.1|15408.1|15422.6|15412.6|15418.1|15408.1|88
1635969900000|2021-11-03 20:05:00|15418.6|15408.6|15418.6|15408.6|15421.1|15411.1|15417.6|15407.6|98
1635970200000|2021-11-03 20:10:00|15417.6|15407.6|15420.1|15410.1|15420.6|15410.6|15417.6|15407.6|49
1635970500000|2021-11-03 20:15:00|15419.6|15409.6|15421.1|15411.1|15421.1|15411.1|15419.6|15409.6|17
1635970800000|2021-11-03 20:20:00|15421.6|15411.6|15426.1|15416.1|15426.6|15416.6|15421.1|15411.1|55
1635971100000|2021-11-03 20:25:00|15426.6|15416.6|15425.6|15415.6|15427.1|15417.1|15425.6|15415.6|26
1635971400000|2021-11-03 20:30:00|15426.1|15416.1|15426.1|15416.1|15426.6|15416.6|15426.1|15416.1|24
1635971700000|2021-11-03 20:35:00|15426.6|15416.6|15427.1|15417.1|15427.1|15417.1|15426.6|15416.6|14
1635972000000|2021-11-03 20:40:00|15428.1|15418.1|15428.6|15418.6|15429.1|15419.1|15428.1|15418.1|38
1635972300000|2021-11-03 20:45:00|15428.1|15418.1|15427.6|15417.6|15428.6|15418.6|15426.6|15416.6|31
1635972600000|2021-11-03 20:50:00|15428.1|15418.1|15424.1|15414.1|15428.1|15418.1|15423.6|15413.6|53
1635972900000|2021-11-03 20:55:00|15423.6|15413.6|15427.1|15417.1|15427.6|15417.6|15423.6|15413.6|84
1635973200000|2021-11-03 21:00:00|15427.6|15417.6|15429.6|15419.6|15429.6|15419.6|15427.6|15417.6|13
1635973500000|2021-11-03 21:05:00|15429.1|15419.1|15429.1|15419.1|15429.1|15419.1|15429.1|15419.1|0
1635973800000|2021-11-03 21:10:00|15427.1|15417.1|15427.1|15417.1|15428.6|15418.6|15426.1|15416.1|28
1635974100000|2021-11-03 21:15:00|15435.6|15411.6|15435.2|15411.2|15435.6|15411.6|15434.9|15410.9|0
1635974400000|2021-11-03 21:20:00|15435.3|15411.3|15436.3|15412.3|15436.3|15412.3|15435.2|15411.2|0
1635974700000|2021-11-03 21:25:00|15436.2|15412.2|15435.5|15411.5|15436.3|15412.3|15435.5|15411.5|0
1635975000000|2021-11-03 21:30:00|15435.4|15411.4|15435.3|15411.3|15435.6|15411.6|15435.3|15411.3|0
1635975600000|2021-11-03 21:40:00|15435.4|15411.4|15435.6|15411.6|15436.6|15412.6|15435.2|15411.2|0
1635975900000|2021-11-03 21:45:00|15435.8|15411.8|15435.2|15411.2|15436.1|15412.1|15435.2|15411.2|0
1635976200000|2021-11-03 21:50:00|15435.3|15411.3|15435.3|15411.3|15435.3|15411.3|15435.3|15411.3|0
1635976500000|2021-11-03 21:55:00|15435.1|15411.1|15435.1|15411.1|15435.4|15411.4|15434.7|15410.7|0
1635976800000|2021-11-03 22:00:00|15435|15411|15436.9|15412.9|15438.2|15414.2|15433.2|15409.2|0
1635977100000|2021-11-03 22:05:00|15437.5|15413.5|15439.5|15415.5|15440.2|15416.2|15436.9|15412.9|0
1635977400000|2021-11-03 22:10:00|15440.2|15416.2|15441|15417|15442.3|15418.3|15438.9|15414.9|0
1635977700000|2021-11-03 22:15:00|15441.6|15417.6|15442|15418|15444.1|15420.1|15441|15417|0
1635978000000|2021-11-03 22:20:00|15442.3|15418.3|15440.6|15416.6|15442.7|15418.7|15440.6|15416.6|0
1635978300000|2021-11-03 22:25:00|15439.9|15415.9|15439.5|15415.5|15440.9|15416.9|15439.5|15415.5|0
1635978600000|2021-11-03 22:30:00|15440.2|15416.2|15440.9|15416.9|15442.2|15418.2|15439.5|15415.5|0
1635978900000|2021-11-03 22:35:00|15440.2|15416.2|15438.9|15414.9|15440.9|15416.9|15438.9|15414.9|0
1635979200000|2021-11-03 22:40:00|15439.5|15415.5|15441.5|15417.5|15441.5|15417.5|15439.2|15415.2|0
1635979500000|2021-11-03 22:45:00|15442.2|15418.2|15444.2|15420.2|15444.2|15420.2|15441.5|15417.5|0
1635979800000|2021-11-03 22:50:00|15443.5|15419.5|15444|15420|15444.3|15420.3|15442.6|15418.6|0
1635980100000|2021-11-03 22:55:00|15443.3|15419.3|15444|15420|15445.4|15421.4|15443.3|15419.3|0
1635980400000|2021-11-03 23:00:00|15444.7|15420.7|15446.6|15422.6|15449.3|15425.3|15444|15420|0
1635980700000|2021-11-03 23:05:00|15445.9|15421.9|15455.2|15431.2|15456.6|15432.6|15445.9|15421.9|0
1635981000000|2021-11-03 23:10:00|15454.6|15430.6|15450|15426|15455.2|15431.2|15447.9|15423.9|0
1635981300000|2021-11-03 23:15:00|15449.3|15425.3|15450.4|15426.4|15451.1|15427.1|15448.6|15424.6|0
1635981600000|2021-11-03 23:20:00|15451.1|15427.1|15449.7|15425.7|15451.7|15427.7|15448.4|15424.4|0
1635981900000|2021-11-03 23:25:00|15449.1|15425.1|15450.4|15426.4|15451.7|15427.7|15449.1|15425.1|0
1635982200000|2021-11-03 23:30:00|15450.7|15426.7|15449.7|15425.7|15451.1|15427.1|15447.1|15423.1|0
1635982500000|2021-11-03 23:35:00|15450.1|15426.1|15450.5|15426.5|15450.5|15426.5|15448.5|15424.5|0
1635982800000|2021-11-03 23:40:00|15449.2|15425.2|15449.5|15425.5|15450.8|15426.8|15448.8|15424.8|0
1635983100000|2021-11-03 23:45:00|15449.8|15425.8|15453.3|15429.3|15454|15430|15449.8|15425.8|0
1635983400000|2021-11-03 23:50:00|15454|15430|15453.3|15429.3|15454.8|15430.8|15451.9|15427.9|0
1635983700000|2021-11-03 23:55:00|15452.6|15428.6|15455.3|15431.3|15455.9|15431.9|15451.9|15427.9|0
1635984000000|2021-11-04 00:00:00|15454.6|15430.6|15448.5|15424.5|15454.6|15430.6|15447.9|15423.9|0
1635984300000|2021-11-04 00:05:00|15449.2|15425.2|15448.5|15424.5|15449.8|15425.8|15447.2|15423.2|0
1635984600000|2021-11-04 00:10:00|15449.2|15425.2|15446.5|15422.5|15449.8|15425.8|15446.5|15422.5|0
1635984900000|2021-11-04 00:15:00|15445.9|15421.9|15444.6|15420.6|15448.5|15424.5|15443.8|15419.8|0
1635985200000|2021-11-04 00:20:00|15444.2|15420.2|15446.1|15422.1|15447.3|15423.3|15444.2|15420.2|0
1635985500000|2021-11-04 00:25:00|15445.7|15421.7|15444|15420|15447.3|15423.3|15443|15419|0
1635985800000|2021-11-04 00:30:00|15444.3|15420.3|15443.1|15419.1|15445.6|15421.6|15442.9|15418.9|0
1635986100000|2021-11-04 00:35:00|15442.8|15418.8|15437.9|15413.9|15442.8|15418.8|15436.6|15412.6|0
1635986400000|2021-11-04 00:40:00|15437.5|15413.5|15438.1|15414.1|15438.8|15414.8|15436.6|15412.6|0
1635986700000|2021-11-04 00:45:00|15437.8|15413.8|15440.6|15416.6|15440.6|15416.6|15436.5|15412.5|0
1635987000000|2021-11-04 00:50:00|15440.4|15416.4|15440.9|15416.9|15441.2|15417.2|15439.7|15415.7|0
1635987300000|2021-11-04 00:55:00|15441.2|15417.2|15439.7|15415.7|15441.2|15417.2|15439.3|15415.3|0
1635987600000|2021-11-04 01:00:00|15428.6|15418.6|15432.1|15422.1|15432.6|15422.6|15408.6|15398.6|2442
1635987900000|2021-11-04 01:05:00|15431.6|15421.6|15420.6|15410.6|15432.1|15422.1|15409.6|15399.6|1015
1635988200000|2021-11-04 01:10:00|15420.1|15410.1|15426.6|15416.6|15432.1|15422.1|15417.6|15407.6|678
1635988500000|2021-11-04 01:15:00|15427.1|15417.1|15424.1|15414.1|15434.6|15424.6|15403.1|15393.1|1985
1635988800000|2021-11-04 01:20:00|15425.1|15415.1|15435.6|15425.6|15435.6|15425.6|15416.1|15406.1|1239
1635989100000|2021-11-04 01:25:00|15436.1|15426.1|15445.6|15435.6|15459.6|15449.6|15436.1|15426.1|2622
1635989400000|2021-11-04 01:30:00|15443.6|15433.6|15454.1|15444.1|15470.1|15460.1|15428.1|15418.1|13275
1635989700000|2021-11-04 01:35:00|15454.6|15444.6|15493.1|15483.1|15512.6|15502.6|15447.1|15437.1|7497
1635990000000|2021-11-04 01:40:00|15493.6|15483.6|15448.6|15438.6|15495.1|15485.1|15439.6|15429.6|5009
1635990300000|2021-11-04 01:45:00|15448.1|15438.1|15461.1|15451.1|15490.1|15480.1|15442.1|15432.1|5527
1635990600000|2021-11-04 01:50:00|15462.1|15452.1|15506.4|15496.4|15518.4|15508.4|15454.1|15444.1|4259
1635990900000|2021-11-04 01:55:00|15505.4|15495.4|15495.4|15485.4|15520.4|15510.4|15491.4|15481.4|4497
1635991200000|2021-11-04 02:00:00|15496.4|15486.4|15483.4|15473.4|15506.4|15496.4|15470.4|15460.4|3516
1635991500000|2021-11-04 02:05:00|15485.4|15475.4|15488.4|15478.4|15495.4|15485.4|15476.4|15466.4|1925
1635991800000|2021-11-04 02:10:00|15487.4|15477.4|15505.4|15495.4|15507.4|15497.4|15474.4|15464.4|2016
1635992100000|2021-11-04 02:15:00|15506.4|15496.4|15475.4|15465.4|15518.4|15508.4|15471.4|15461.4|2373
1635992400000|2021-11-04 02:20:00|15476.4|15466.4|15517.4|15507.4|15518.4|15508.4|15475.4|15465.4|2197
1635992700000|2021-11-04 02:25:00|15515.4|15505.4|15517.4|15507.4|15527.4|15517.4|15502.4|15492.4|2484
1635993000000|2021-11-04 02:30:00|15518.4|15508.4|15578.4|15568.4|15579.4|15569.4|15510.4|15500.4|6455
1635993300000|2021-11-04 02:35:00|15577.4|15567.4|15584.4|15574.4|15595.4|15585.4|15568.4|15558.4|5322
1635993600000|2021-11-04 02:40:00|15585.4|15575.4|15606.4|15596.4|15613.4|15603.4|15583.4|15573.4|5531
1635993900000|2021-11-04 02:45:00|15605.4|15595.4|15584.4|15574.4|15621.4|15611.4|15580.4|15570.4|5392
1635994200000|2021-11-04 02:50:00|15583.4|15573.4|15587.4|15577.4|15591.4|15581.4|15567.4|15557.4|2642
1635994500000|2021-11-04 02:55:00|15585.4|15575.4|15584.4|15574.4|15595.4|15585.4|15578.4|15568.4|2001
1635994800000|2021-11-04 03:00:00|15583.4|15573.4|15575.4|15565.4|15584.4|15574.4|15550.4|15540.4|3163
1635995100000|2021-11-04 03:05:00|15574.4|15564.4|15572.4|15562.4|15575.4|15565.4|15559.4|15549.4|2108
1635995400000|2021-11-04 03:10:00|15574.4|15564.4|15570.4|15560.4|15580.4|15570.4|15562.4|15552.4|1300
1635995700000|2021-11-04 03:15:00|15569.4|15559.4|15584.4|15574.4|15589.4|15579.4|15556.4|15546.4|1545
1635996000000|2021-11-04 03:20:00|15585.4|15575.4|15567.4|15557.4|15589.4|15579.4|15555.4|15545.4|1784
1635996300000|2021-11-04 03:25:00|15568.4|15558.4|15552.4|15542.4|15573.4|15563.4|15550.4|15540.4|1455
1635996600000|2021-11-04 03:30:00|15551.4|15541.4|15539.4|15529.4|15553.4|15543.4|15535.4|15525.4|684
1635996900000|2021-11-04 03:35:00|15540.4|15530.4|15538.4|15528.4|15540.4|15530.4|15515.4|15505.4|1961
1635997200000|2021-11-04 03:40:00|15540.4|15530.4|15544.4|15534.4|15547.4|15537.4|15534.4|15524.4|134
1635997500000|2021-11-04 03:45:00|15541.4|15531.4|15527.4|15517.4|15541.4|15531.4|15527.4|15517.4|217
1635997800000|2021-11-04 03:50:00|15524.4|15514.4|15542.4|15532.4|15542.4|15532.4|15524.4|15514.4|361
1635998100000|2021-11-04 03:55:00|15543.4|15533.4|15546.4|15536.4|15550.4|15540.4|15542.4|15532.4|261
1635998400000|2021-11-04 04:00:00|15545.4|15535.4|15544.4|15534.4|15548.4|15538.4|15542.4|15532.4|194
1635998700000|2021-11-04 04:05:00|15545.4|15535.4|15544.4|15534.4|15548.4|15538.4|15543.4|15533.4|109
1635999000000|2021-11-04 04:10:00|15545.4|15535.4|15546.4|15536.4|15548.4|15538.4|15545.4|15535.4|98
1635999300000|2021-11-04 04:15:00|15545.4|15535.4|15545.4|15535.4|15547.4|15537.4|15545.4|15535.4|131
1635999600000|2021-11-04 04:20:00|15546.4|15536.4|15542.4|15532.4|15547.4|15537.4|15539.4|15529.4|184
1635999900000|2021-11-04 04:25:00|15543.4|15533.4|15543.4|15533.4|15544.4|15534.4|15542.4|15532.4|71
1636000200000|2021-11-04 04:30:00|15544.4|15534.4|15546.4|15536.4|15547.4|15537.4|15542.4|15532.4|94
1636000500000|2021-11-04 04:35:00|15547.4|15537.4|15545.4|15535.4|15547.4|15537.4|15543.4|15533.4|92
1636000800000|2021-11-04 04:40:00|15546.4|15536.4|15544.4|15534.4|15546.4|15536.4|15543.4|15533.4|58
1636001100000|2021-11-04 04:45:00|15543.4|15533.4|15543.4|15533.4|15543.4|15533.4|15538.4|15528.4|143
1636001400000|2021-11-04 04:50:00|15544.4|15534.4|15544.4|15534.4|15547.4|15537.4|15536.4|15526.4|278
1636001700000|2021-11-04 04:55:00|15545.4|15535.4|15542.4|15532.4|15548.4|15538.4|15539.4|15529.4|134
1636002000000|2021-11-04 05:00:00|15541.4|15531.4|15550.4|15540.4|15556.4|15546.4|15540.4|15530.4|4082
1636002300000|2021-11-04 05:05:00|15549.4|15539.4|15554.4|15544.4|15567.4|15557.4|15549.4|15539.4|1879
1636002600000|2021-11-04 05:10:00|15555.4|15545.4|15540.4|15530.4|15555.4|15545.4|15538.4|15528.4|2361
1636002900000|2021-11-04 05:15:00|15541.4|15531.4|15570.4|15560.4|15571.4|15561.4|15540.4|15530.4|1725
1636003200000|2021-11-04 05:20:00|15571.4|15561.4|15574.4|15564.4|15579.4|15569.4|15566.4|15556.4|2237
1636003500000|2021-11-04 05:25:00|15573.4|15563.4|15600.4|15590.4|15604.4|15594.4|15569.4|15559.4|3433
1636003800000|2021-11-04 05:30:00|15601.4|15591.4|15597.4|15587.4|15616.4|15606.4|15592.4|15582.4|4391
1636004100000|2021-11-04 05:35:00|15599.4|15589.4|15578.4|15568.4|15602.4|15592.4|15576.4|15566.4|2289
1636004400000|2021-11-04 05:40:00|15576.4|15566.4|15589.4|15579.4|15602.4|15592.4|15575.4|15565.4|2373
1636004700000|2021-11-04 05:45:00|15587.4|15577.4|15564.4|15554.4|15589.4|15579.4|15564.4|15554.4|2775
1636005000000|2021-11-04 05:50:00|15565.4|15555.4|15567.4|15557.4|15584.4|15574.4|15565.4|15555.4|2280
1636005300000|2021-11-04 05:55:00|15566.4|15556.4|15560.4|15550.4|15568.4|15558.4|15539.4|15529.4|4422
1636005600000|2021-11-04 06:00:00|15561.4|15551.4|15567.4|15557.4|15578.4|15568.4|15561.4|15551.4|2169
1636005900000|2021-11-04 06:05:00|15569.4|15559.4|15565.4|15555.4|15581.4|15571.4|15564.4|15554.4|1994
1636006200000|2021-11-04 06:10:00|15566.4|15556.4|15563.4|15553.4|15571.4|15561.4|15547.4|15537.4|2702
1636006500000|2021-11-04 06:15:00|15562.4|15552.4|15565.4|15555.4|15570.4|15560.4|15556.4|15546.4|1992
1636006800000|2021-11-04 06:20:00|15566.4|15556.4|15575.4|15565.4|15583.4|15573.4|15561.4|15551.4|2362
1636007100000|2021-11-04 06:25:00|15574.4|15564.4|15579.4|15569.4|15583.4|15573.4|15571.4|15561.4|2074
1636007400000|2021-11-04 06:30:00|15580.4|15570.4|15578.4|15568.4|15582.4|15572.4|15572.4|15562.4|2338
1636007700000|2021-11-04 06:35:00|15577.4|15567.4|15567.4|15557.4|15586.4|15576.4|15563.4|15553.4|4456
1636008000000|2021-11-04 06:40:00|15568.4|15558.4|15563.4|15553.4|15572.4|15562.4|15557.4|15547.4|3334
1636008300000|2021-11-04 06:45:00|15562.4|15552.4|15567.4|15557.4|15570.4|15560.4|15558.4|15548.4|3766
1636008600000|2021-11-04 06:50:00|15565.4|15555.4|15564.4|15554.4|15575.4|15565.4|15560.4|15550.4|3728
1636008900000|2021-11-04 06:55:00|15563.4|15553.4|15566.4|15556.4|15574.4|15564.4|15559.4|15549.4|3964
1636009200000|2021-11-04 07:00:00|15565.4|15555.4|15561.4|15551.4|15568.4|15558.4|15559.4|15549.4|1292
1636009500000|2021-11-04 07:05:00|15562.4|15552.4|15561.4|15551.4|15563.4|15553.4|15561.4|15551.4|379
1636009800000|2021-11-04 07:10:00|15562.4|15552.4|15563.4|15553.4|15563.4|15553.4|15556.4|15546.4|803
1636010100000|2021-11-04 07:15:00|15564.4|15554.4|15561.4|15551.4|15565.4|15555.4|15559.4|15549.4|439
1636010400000|2021-11-04 07:20:00|15560.4|15550.4|15562.4|15552.4|15566.4|15556.4|15558.4|15548.4|435
1636010700000|2021-11-04 07:25:00|15563.4|15553.4|15557.4|15547.4|15563.4|15553.4|15556.4|15546.4|319
1636011000000|2021-11-04 07:30:00|15559.4|15549.4|15561.4|15551.4|15563.4|15553.4|15558.4|15548.4|210
1636011300000|2021-11-04 07:35:00|15562.4|15552.4|15562.4|15552.4|15562.4|15552.4|15557.4|15547.4|253
1636011600000|2021-11-04 07:40:00|15563.4|15553.4|15565.4|15555.4|15566.4|15556.4|15560.4|15550.4|593
1636011900000|2021-11-04 07:45:00|15562.4|15552.4|15572.4|15562.4|15574.4|15564.4|15562.4|15552.4|892
1636012200000|2021-11-04 07:50:00|15570.4|15560.4|15576.4|15566.4|15578.4|15568.4|15566.4|15556.4|1144
1636012500000|2021-11-04 07:55:00|15575.4|15565.4|15567.4|15557.4|15578.4|15568.4|15565.4|15555.4|765
1636012800000|2021-11-04 08:00:00|15566.4|15556.4|15573.4|15561.4|15587.4|15575.4|15566.4|15555.4|1443
1636013100000|2021-11-04 08:05:00|15572.4|15560.4|15576.4|15565.4|15582.4|15571.4|15571.4|15559.4|628
1636013400000|2021-11-04 08:10:00|15575.4|15564.4|15586.4|15574.4|15588.4|15577.4|15574.4|15563.4|795
1636013700000|2021-11-04 08:15:00|15585.4|15575.4|15587.4|15576.4|15590.4|15579.4|15581.4|15570.4|1003
1636014000000|2021-11-04 08:20:00|15586.4|15575.4|15572.4|15560.4|15586.4|15575.4|15571.4|15560.4|808
1636014300000|2021-11-04 08:25:00|15571.4|15559.4|15560.4|15548.4|15574.4|15563.4|15559.4|15547.4|1574
1636014600000|2021-11-04 08:30:00|15565.3|15541.3|15563.6|15539.6|15570.5|15546.5|15563.6|15539.6|0
1636014900000|2021-11-04 08:35:00|15564.5|15540.5|15563.1|15539.1|15566.6|15542.6|15559.1|15535.1|1221
1636015200000|2021-11-04 08:40:00|15564|15540|15555.7|15531.7|15565.3|15541.3|15555.7|15531.7|0
1636015500000|2021-11-04 08:45:00|15555.4|15531.4|15557.8|15533.8|15558.4|15534.4|15554|15530|0
1636015800000|2021-11-04 08:50:00|15557.6|15533.6|15556.5|15532.5|15559.3|15535.3|15555.3|15531.3|0
1636016100000|2021-11-04 08:55:00|15557.4|15533.4|15559.1|15535.1|15559.5|15535.5|15556.7|15532.7|0
1636016400000|2021-11-04 09:00:00|15542.4|15531.4|15552.4|15539.4|15553.4|15542.4|15542.4|15531.4|668
1636016700000|2021-11-04 09:05:00|15551.4|15538.4|15546.4|15535.4|15551.4|15539.4|15544.4|15533.4|182
1636017000000|2021-11-04 09:10:00|15547.4|15536.4|15551.4|15540.4|15551.4|15540.4|15546.4|15536.4|86
1636017300000|2021-11-04 09:15:00|15552.4|15541.4|15544.4|15533.4|15553.4|15542.4|15544.4|15533.4|272
1636017600000|2021-11-04 09:20:00|15545.4|15534.4|15542.4|15531.4|15545.4|15534.4|15538.4|15527.4|250
1636017900000|2021-11-04 09:25:00|15543.4|15532.4|15545.4|15534.4|15545.4|15534.4|15542.4|15531.4|161
1636018200000|2021-11-04 09:30:00|15544.4|15533.4|15539.4|15528.4|15544.4|15533.4|15537.4|15526.4|137
1636018500000|2021-11-04 09:35:00|15540.4|15529.4|15538.4|15527.4|15541.4|15530.4|15537.4|15526.4|74
1636018800000|2021-11-04 09:40:00|15537.4|15526.4|15536.4|15525.4|15537.4|15526.4|15533.4|15522.4|187
1636019100000|2021-11-04 09:45:00|15537.4|15526.4|15538.4|15527.4|15540.4|15529.4|15537.4|15526.4|132
1636019400000|2021-11-04 09:50:00|15539.4|15528.4|15542.4|15531.4|15542.4|15531.4|15538.4|15526.4|112
1636019700000|2021-11-04 09:55:00|15543.4|15532.4|15546.4|15535.4|15549.4|15538.4|15543.4|15531.4|233
1636020000000|2021-11-04 10:00:00|15545.4|15534.4|15550.4|15538.4|15550.4|15539.4|15545.4|15533.4|142
1636020300000|2021-11-04 10:05:00|15551.4|15539.4|15544.4|15532.4|15552.4|15541.4|15544.4|15532.4|102
1636020600000|2021-11-04 10:10:00|15543.4|15534.4|15547.4|15535.4|15548.4|15537.4|15543.4|15533.4|171
1636020900000|2021-11-04 10:15:00|15548.4|15536.4|15546.4|15535.4|15549.4|15538.4|15546.4|15535.4|34
1636021200000|2021-11-04 10:20:00|15547.4|15534.4|15545.4|15534.4|15548.4|15537.4|15544.4|15533.4|60
1636021500000|2021-11-04 10:25:00|15544.4|15533.4|15544.4|15533.4|15545.4|15534.4|15543.4|15531.4|149
1636021800000|2021-11-04 10:30:00|15545.4|15534.4|15544.4|15532.4|15545.4|15534.4|15544.4|15532.4|32
1636022100000|2021-11-04 10:35:00|15543.4|15533.4|15539.4|15528.4|15545.4|15533.4|15537.4|15525.4|327
1636022400000|2021-11-04 10:40:00|15540.4|15529.4|15542.4|15531.4|15543.4|15532.4|15539.4|15528.4|377
1636022700000|2021-11-04 10:45:00|15541.4|15530.4|15542.4|15530.4|15542.4|15531.4|15540.4|15529.4|39
1636023000000|2021-11-04 10:50:00|15541.4|15529.4|15545.4|15534.4|15545.4|15534.4|15540.4|15529.4|51
1636023300000|2021-11-04 10:55:00|15544.4|15533.4|15543.4|15532.4|15544.4|15533.4|15542.4|15530.4|25
1636023600000|2021-11-04 11:00:00|15542.4|15531.4|15539.4|15527.4|15543.4|15532.4|15539.4|15527.4|21
1636023900000|2021-11-04 11:05:00|15538.4|15528.4|15536.4|15525.4|15539.4|15528.4|15536.4|15524.4|42
1636024200000|2021-11-04 11:10:00|15535.4|15524.4|15534.4|15523.4|15536.4|15525.4|15534.4|15523.4|57
1636024500000|2021-11-04 11:15:00|15533.4|15522.4|15535.4|15524.4|15535.4|15524.4|15533.4|15522.4|21
1636024800000|2021-11-04 11:20:00|15534.4|15523.4|15537.4|15526.4|15537.4|15526.4|15534.4|15522.4|37
1636025100000|2021-11-04 11:25:00|15536.4|15525.4|15538.4|15526.4|15539.4|15527.4|15535.4|15524.4|11
1636025400000|2021-11-04 11:30:00|15537.4|15525.4|15538.4|15527.4|15538.4|15527.4|15536.4|15525.4|21
1636025700000|2021-11-04 11:35:00|15537.4|15526.4|15531.4|15520.4|15537.4|15526.4|15531.4|15520.4|43
1636026000000|2021-11-04 11:40:00|15530.4|15519.4|15529.4|15518.4|15531.4|15520.4|15527.4|15516.4|94
1636026300000|2021-11-04 11:45:00|15530.4|15519.4|15531.4|15520.4|15531.4|15520.4|15529.4|15518.4|55
1636026600000|2021-11-04 11:50:00|15532.4|15521.4|15532.4|15520.4|15533.4|15522.4|15531.4|15519.4|66
1636026900000|2021-11-04 11:55:00|15531.4|15521.4|15529.4|15518.4|15532.4|15521.4|15528.4|15517.4|85
1636027200000|2021-11-04 12:00:00|15530.4|15517.4|15530.4|15518.4|15534.4|15523.4|15527.4|15516.4|137
1636027500000|2021-11-04 12:05:00|15529.4|15519.4|15531.4|15520.4|15533.4|15522.4|15527.4|15516.4|117
1636027800000|2021-11-04 12:10:00|15532.4|15521.4|15531.4|15519.4|15533.4|15522.4|15528.4|15517.4|88
1636028100000|2021-11-04 12:15:00|15530.4|15518.4|15530.4|15518.4|15531.4|15519.4|15527.4|15515.4|88
1636028400000|2021-11-04 12:20:00|15529.4|15519.4|15530.4|15518.4|15531.4|15519.4|15528.4|15516.4|24
1636028700000|2021-11-04 12:25:00|15531.4|15519.4|15529.4|15517.4|15531.4|15520.4|15528.4|15517.4|45
1636029000000|2021-11-04 12:30:00|15530.4|15518.4|15529.4|15518.4|15531.4|15519.4|15527.4|15516.4|60
1636029300000|2021-11-04 12:35:00|15530.4|15519.4|15532.4|15521.4|15534.4|15522.4|15529.4|15518.4|143
1636029600000|2021-11-04 12:40:00|15533.4|15520.4|15529.4|15518.4|15534.4|15523.4|15528.4|15517.4|178
1636029900000|2021-11-04 12:45:00|15528.4|15517.4|15532.4|15521.4|15535.4|15524.4|15526.4|15515.4|509
1636030200000|2021-11-04 12:50:00|15534.4|15520.4|15534.4|15522.4|15534.4|15523.4|15533.4|15520.4|72
1636030500000|2021-11-04 12:55:00|15533.4|15523.4|15534.4|15522.4|15534.4|15523.4|15533.4|15521.4|28
1636030800000|2021-11-04 13:00:00|15533.4|15521.4|15530.4|15519.4|15534.4|15523.4|15529.4|15518.4|92
1636031100000|2021-11-04 13:05:00|15529.4|15518.4|15529.4|15518.4|15530.4|15519.4|15528.4|15517.4|63
1636031400000|2021-11-04 13:10:00|15530.4|15519.4|15526.4|15515.4|15530.4|15519.4|15525.4|15514.4|308
1636031700000|2021-11-04 13:15:00|15525.4|15514.4|15524.4|15513.4|15525.4|15514.4|15524.4|15513.4|77
1636032000000|2021-11-04 13:20:00|15523.4|15512.4|15523.4|15512.4|15524.4|15513.4|15522.4|15511.4|118
1636032300000|2021-11-04 13:25:00|15524.4|15511.4|15522.4|15511.4|15524.4|15511.4|15519.4|15508.4|140
1636032600000|2021-11-04 13:30:00|15523.4|15510.4|15518.4|15507.4|15528.4|15517.4|15517.4|15506.4|388
1636032900000|2021-11-04 13:35:00|15517.4|15506.4|15515.4|15504.4|15525.4|15514.4|15515.4|15504.4|533
1636033200000|2021-11-04 13:40:00|15516.4|15505.4|15516.4|15505.4|15518.4|15506.4|15513.4|15502.4|314
1636033500000|2021-11-04 13:45:00|15517.4|15506.4|15513.4|15502.4|15517.4|15506.4|15511.4|15500.4|495
1636033800000|2021-11-04 13:50:00|15512.4|15501.4|15519.4|15508.4|15520.4|15509.4|15511.4|15500.4|126
1636034100000|2021-11-04 13:55:00|15520.4|15507.4|15525.4|15514.4|15527.4|15516.4|15518.4|15507.4|266
1636034400000|2021-11-04 14:00:00|15526.4|15513.4|15514.4|15503.4|15526.4|15515.4|15513.4|15502.4|310
1636034700000|2021-11-04 14:05:00|15515.4|15504.4|15520.4|15509.4|15521.4|15509.4|15514.4|15502.4|214
1636035000000|2021-11-04 14:10:00|15519.4|15508.4|15519.4|15508.4|15525.4|15514.4|15519.4|15507.4|153
1636035300000|2021-11-04 14:15:00|15520.4|15509.4|15519.4|15508.4|15524.4|15513.4|15517.4|15506.4|191
1636035600000|2021-11-04 14:20:00|15520.4|15507.4|15518.4|15506.4|15520.4|15509.4|15514.4|15503.4|249
1636035900000|2021-11-04 14:25:00|15517.4|15507.4|15520.4|15509.4|15520.4|15509.4|15514.4|15503.4|142
1636036200000|2021-11-04 14:30:00|15519.4|15508.4|15520.4|15509.4|15525.4|15514.4|15519.4|15508.4|197
1636036500000|2021-11-04 14:35:00|15519.4|15508.4|15516.4|15505.4|15520.4|15509.4|15516.4|15505.4|191
1636036800000|2021-11-04 14:40:00|15517.4|15506.4|15510.4|15499.4|15517.4|15506.4|15510.4|15499.4|279
1636037100000|2021-11-04 14:45:00|15509.4|15498.4|15514.4|15503.4|15514.4|15503.4|15508.4|15497.4|364
1636037400000|2021-11-04 14:50:00|15513.4|15502.4|15507.4|15496.4|15515.4|15504.4|15507.4|15496.4|256
1636037700000|2021-11-04 14:55:00|15506.4|15495.4|15502.4|15491.4|15507.4|15495.4|15500.4|15489.4|538
1636038000000|2021-11-04 15:00:00|15501.4|15490.4|15492.4|15481.4|15502.4|15491.4|15491.4|15479.4|331
1636038300000|2021-11-04 15:05:00|15491.4|15480.4|15491.4|15480.4|15494.4|15483.4|15488.4|15477.4|456
1636038600000|2021-11-04 15:10:00|15490.4|15479.4|15494.4|15483.4|15499.4|15487.4|15488.4|15477.4|424
1636038900000|2021-11-04 15:15:00|15493.4|15482.4|15491.4|15480.4|15494.4|15483.4|15488.4|15477.4|279
1636039200000|2021-11-04 15:20:00|15492.4|15481.4|15481.4|15470.4|15492.4|15481.4|15480.4|15469.4|736
1636039500000|2021-11-04 15:25:00|15480.4|15469.4|15479.4|15468.4|15481.4|15470.4|15476.4|15465.4|330
1636039800000|2021-11-04 15:30:00|15478.4|15467.4|15479.4|15468.4|15482.4|15471.4|15477.4|15466.4|239
1636040100000|2021-11-04 15:35:00|15480.4|15467.4|15486.4|15475.4|15486.4|15475.4|15480.4|15467.4|247
1636040400000|2021-11-04 15:40:00|15485.4|15474.4|15482.4|15471.4|15486.4|15475.4|15480.4|15469.4|189
1636040700000|2021-11-04 15:45:00|15481.4|15469.4|15478.4|15467.4|15481.4|15470.4|15477.4|15466.4|192
1636041000000|2021-11-04 15:50:00|15477.4|15466.4|15486.4|15475.4|15488.4|15477.4|15477.4|15466.4|264
1636041300000|2021-11-04 15:55:00|15487.4|15476.4|15497.4|15486.4|15497.4|15486.4|15486.4|15476.4|319
1636041600000|2021-11-04 16:00:00|15498.4|15487.4|15490.4|15479.4|15500.4|15488.4|15489.4|15477.4|175
1636041900000|2021-11-04 16:05:00|15489.4|15478.4|15491.4|15480.4|15493.4|15482.4|15488.4|15477.4|112
1636042200000|2021-11-04 16:10:00|15490.4|15479.4|15489.4|15478.4|15490.4|15479.4|15486.4|15475.4|197
1636042500000|2021-11-04 16:15:00|15490.4|15477.4|15485.4|15474.4|15490.4|15479.4|15483.4|15472.4|138
1636042800000|2021-11-04 16:20:00|15486.4|15475.4|15486.4|15474.4|15490.4|15478.4|15484.4|15473.4|213
1636043100000|2021-11-04 16:25:00|15485.4|15475.4|15487.4|15476.4|15488.4|15477.4|15485.4|15474.4|98
1636043400000|2021-11-04 16:30:00|15488.4|15477.4|15489.4|15478.4|15490.4|15479.4|15486.4|15475.4|137
1636043700000|2021-11-04 16:35:00|15490.4|15479.4|15491.4|15480.4|15495.4|15483.4|15490.4|15478.4|95
1636044000000|2021-11-04 16:40:00|15490.4|15479.4|15489.4|15478.4|15490.4|15479.4|15485.4|15474.4|77
1636044300000|2021-11-04 16:45:00|15490.4|15477.4|15486.4|15475.4|15490.4|15477.4|15486.4|15475.4|74
1636044600000|2021-11-04 16:50:00|15487.4|15476.4|15485.4|15474.4|15488.4|15476.4|15484.4|15473.4|41
1636044900000|2021-11-04 16:55:00|15486.4|15473.4|15487.4|15476.4|15488.4|15476.4|15486.4|15473.4|44
1636045200000|2021-11-04 17:00:00|15486.4|15475.4|15490.4|15479.4|15490.4|15479.4|15486.4|15474.4|201
1636045500000|2021-11-04 17:05:00|15489.4|15478.4|15490.4|15478.4|15491.4|15479.4|15488.4|15476.4|108
1636045800000|2021-11-04 17:10:00|15489.4|15479.4|15492.4|15481.4|15492.4|15481.4|15489.4|15478.4|45
1636046100000|2021-11-04 17:15:00|15491.4|15480.4|15493.4|15482.4|15494.4|15483.4|15491.4|15480.4|91
1636046400000|2021-11-04 17:20:00|15494.4|15483.4|15492.4|15481.4|15495.4|15484.4|15489.4|15478.4|213
1636046700000|2021-11-04 17:25:00|15491.4|15480.4|15488.4|15477.4|15492.4|15480.4|15486.4|15475.4|354
1636047000000|2021-11-04 17:30:00|15489.4|15478.4|15487.4|15476.4|15489.4|15478.4|15487.4|15475.4|160
1636047300000|2021-11-04 17:35:00|15486.4|15475.4|15487.4|15475.4|15488.4|15476.4|15486.4|15475.4|68
1636047600000|2021-11-04 17:40:00|15488.4|15476.4|15487.4|15476.4|15488.4|15477.4|15486.4|15475.4|38
1636047900000|2021-11-04 17:45:00|15486.4|15475.4|15487.4|15475.4|15489.4|15477.4|15486.4|15475.4|127
1636048200000|2021-11-04 17:50:00|15486.4|15476.4|15487.4|15476.4|15488.4|15477.4|15486.4|15475.4|30
1636048500000|2021-11-04 17:55:00|15488.4|15477.4|15488.4|15476.4|15489.4|15478.4|15487.4|15476.4|51
1636048800000|2021-11-04 18:00:00|15489.4|15477.4|15483.4|15472.4|15489.4|15478.4|15483.4|15472.4|137
1636049100000|2021-11-04 18:05:00|15484.4|15473.4|15487.4|15476.4|15490.4|15479.4|15483.4|15472.4|187
1636049400000|2021-11-04 18:10:00|15488.4|15475.4|15489.4|15477.4|15489.4|15477.4|15486.4|15475.4|64
1636049700000|2021-11-04 18:15:00|15488.4|15478.4|15492.4|15481.4|15493.4|15482.4|15487.4|15476.4|129
1636050000000|2021-11-04 18:20:00|15493.4|15482.4|15491.4|15480.4|15493.4|15482.4|15491.4|15480.4|17
1636050300000|2021-11-04 18:25:00|15492.4|15481.4|15491.4|15480.4|15494.4|15483.4|15491.4|15480.4|90
1636050600000|2021-11-04 18:30:00|15492.4|15481.4|15491.4|15480.4|15493.4|15482.4|15490.4|15479.4|71
1636050900000|2021-11-04 18:35:00|15492.4|15481.4|15493.4|15482.4|15493.4|15482.4|15490.4|15479.4|58
1636051200000|2021-11-04 18:40:00|15492.4|15481.4|15494.4|15483.4|15494.4|15483.4|15491.4|15480.4|37
1636051500000|2021-11-04 18:45:00|15495.4|15484.4|15492.4|15481.4|15495.4|15484.4|15492.4|15481.4|75
1636051800000|2021-11-04 18:50:00|15491.4|15480.4|15491.4|15480.4|15493.4|15482.4|15491.4|15480.4|145
1636052100000|2021-11-04 18:55:00|15490.4|15479.4|15491.4|15480.4|15491.4|15480.4|15490.4|15479.4|116
1636052400000|2021-11-04 19:00:00|15492.4|15479.4|15490.4|15479.4|15492.4|15481.4|15490.4|15479.4|65
1636052700000|2021-11-04 19:05:00|15489.4|15478.4|15490.4|15478.4|15490.4|15479.4|15488.4|15477.4|91
1636053000000|2021-11-04 19:10:00|15491.4|15479.4|15491.4|15480.4|15492.4|15481.4|15490.4|15478.4|64
1636053300000|2021-11-04 19:15:00|15492.4|15481.4|15495.4|15484.4|15495.4|15484.4|15491.4|15479.4|74
1636053600000|2021-11-04 19:20:00|15496.4|15485.4|15495.4|15484.4|15497.4|15486.4|15494.4|15483.4|107
1636053900000|2021-11-04 19:25:00|15496.4|15485.4|15495.4|15484.4|15497.4|15486.4|15495.4|15484.4|71
1636054200000|2021-11-04 19:30:00|15496.4|15485.4|15497.4|15486.4|15497.4|15486.4|15494.4|15482.4|65
1636054500000|2021-11-04 19:35:00|15496.4|15485.4|15497.4|15485.4|15498.4|15487.4|15496.4|15485.4|87
1636054800000|2021-11-04 19:40:00|15496.4|15484.4|15496.9|15486.9|15498.4|15486.9|15495.4|15484.4|99
1636055100000|2021-11-04 19:45:00|15497.4|15487.4|15499.9|15489.9|15500.9|15490.9|15496.4|15486.4|48
1636055400000|2021-11-04 19:50:00|15500.4|15490.4|15502.9|15492.9|15502.9|15492.9|15498.9|15488.9|110
1636055700000|2021-11-04 19:55:00|15503.4|15493.4|15509.9|15499.9|15509.9|15499.9|15503.4|15493.4|217
1636056000000|2021-11-04 20:00:00|15510.4|15500.4|15509.9|15499.9|15510.4|15500.4|15506.4|15496.4|177
1636056300000|2021-11-04 20:05:00|15510.4|15500.4|15509.9|15499.9|15510.9|15500.9|15509.9|15499.9|29
1636056600000|2021-11-04 20:10:00|15508.9|15498.9|15511.4|15501.4|15511.9|15501.9|15506.9|15496.9|124
1636056900000|2021-11-04 20:15:00|15511.9|15501.9|15511.4|15501.4|15512.4|15502.4|15511.4|15501.4|27
1636057200000|2021-11-04 20:20:00|15510.9|15500.9|15511.4|15501.4|15511.4|15501.4|15509.9|15499.9|10
1636057500000|2021-11-04 20:25:00|15510.9|15500.9|15512.4|15502.4|15512.4|15502.4|15510.9|15500.9|19
1636057800000|2021-11-04 20:30:00|15511.9|15501.9|15512.9|15502.9|15513.4|15503.4|15511.9|15501.9|53
1636058100000|2021-11-04 20:35:00|15513.4|15503.4|15510.9|15500.9|15513.9|15503.9|15510.9|15500.9|58
1636058400000|2021-11-04 20:40:00|15511.9|15501.9|15511.4|15501.4|15511.9|15501.9|15510.9|15500.9|36
1636058700000|2021-11-04 20:45:00|15511.9|15501.9|15510.9|15500.9|15511.9|15501.9|15510.9|15500.9|13
1636059000000|2021-11-04 20:50:00|15510.4|15500.4|15509.4|15499.4|15510.4|15500.4|15509.4|15499.4|35
1636059300000|2021-11-04 20:55:00|15507.9|15497.9|15508.4|15498.4|15508.4|15498.4|15505.9|15495.9|109
1636059600000|2021-11-04 21:00:00|15508.9|15498.9|15507.4|15497.4|15508.9|15498.9|15506.4|15496.4|3
1636059900000|2021-11-04 21:05:00|15506.9|15496.9|15506.9|15496.9|15506.9|15496.9|15506.9|15496.9|2
1636060200000|2021-11-04 21:10:00|15507.4|15497.4|15508.9|15498.9|15509.4|15499.4|15507.4|15497.4|31
1636060500000|2021-11-04 21:15:00|15515.4|15491.4|15515.4|15491.4|15515.4|15491.4|15515.2|15491.2|0
1636061100000|2021-11-04 21:25:00|15515.5|15491.5|15515.4|15491.4|15515.5|15491.5|15515.4|15491.4|0
1636061400000|2021-11-04 21:30:00|15515.5|15491.5|15515.6|15491.6|15515.6|15491.6|15515.4|15491.4|0
1636061700000|2021-11-04 21:35:00|15515.4|15491.4|15516.1|15492.1|15516.1|15492.1|15515.4|15491.4|0
1636062000000|2021-11-04 21:40:00|15512.9|15488.9|15515.1|15491.1|15515.1|15491.1|15512.9|15488.9|0
1636062300000|2021-11-04 21:45:00|15514.4|15490.4|15514.9|15490.9|15515.1|15491.1|15514.4|15490.4|0
1636062600000|2021-11-04 21:50:00|15514.4|15490.4|15515|15491|15515|15491|15514.4|15490.4|0
1636062900000|2021-11-04 21:55:00|15514.4|15490.4|15513.4|15489.4|15515|15491|15513.4|15489.4|0
1636063200000|2021-11-04 22:00:00|15511.7|15487.7|15510|15486|15513.3|15489.3|15507.7|15483.7|0
1636063500000|2021-11-04 22:05:00|15509.7|15485.7|15510.5|15486.5|15511.2|15487.2|15509.3|15485.3|0
1636063800000|2021-11-04 22:10:00|15511.2|15487.2|15508.7|15484.7|15511.8|15487.8|15507.4|15483.4|0
1636064100000|2021-11-04 22:15:00|15508.4|15484.4|15511.4|15487.4|15511.4|15487.4|15507.4|15483.4|0
1636064400000|2021-11-04 22:20:00|15510|15486|15514.7|15490.7|15514.7|15490.7|15510|15486|0
1636064700000|2021-11-04 22:25:00|15515.4|15491.4|15516.8|15492.8|15519.5|15495.5|15515.4|15491.4|0
1636065000000|2021-11-04 22:30:00|15517.5|15493.5|15516.1|15492.1|15518.8|15494.8|15515.5|15491.5|0
1636065300000|2021-11-04 22:35:00|15516.8|15492.8|15516.1|15492.1|15518.8|15494.8|15516.1|15492.1|0
1636065600000|2021-11-04 22:40:00|15515.5|15491.5|15514.1|15490.1|15515.5|15491.5|15513.5|15489.5|0
1636065900000|2021-11-04 22:45:00|15514.8|15490.8|15517.5|15493.5|15517.5|15493.5|15514.1|15490.1|0
1636066200000|2021-11-04 22:50:00|15518.1|15494.1|15515.6|15491.6|15518.8|15494.8|15514.9|15490.9|0
1636066500000|2021-11-04 22:55:00|15516.2|15492.2|15516.9|15492.9|15517.6|15493.6|15516.2|15492.2|0
1636066800000|2021-11-04 23:00:00|15517.6|15493.6|15516.2|15492.2|15517.6|15493.6|15514.9|15490.9|0
1636067100000|2021-11-04 23:05:00|15515.9|15491.9|15517.7|15493.7|15517.7|15493.7|15515.1|15491.1|0
1636067400000|2021-11-04 23:10:00|15517.1|15493.1|15516.4|15492.4|15517.7|15493.7|15516.4|15492.4|0
1636067700000|2021-11-04 23:15:00|15515.7|15491.7|15514.7|15490.7|15515.7|15491.7|15514.4|15490.4|0
1636068000000|2021-11-04 23:20:00|15514.4|15490.4|15513.7|15489.7|15514.4|15490.4|15512.4|15488.4|0
1636068300000|2021-11-04 23:25:00|15514.4|15490.4|15512.4|15488.4|15514.4|15490.4|15511.8|15487.8|0
1636068600000|2021-11-04 23:30:00|15513.1|15489.1|15517.1|15493.1|15517.7|15493.7|15511.8|15487.8|0
1636068900000|2021-11-04 23:35:00|15517.7|15493.7|15515.1|15491.1|15517.7|15493.7|15514.4|15490.4|0
1636069200000|2021-11-04 23:40:00|15514.4|15490.4|15516.4|15492.4|15517.7|15493.7|15514.4|15490.4|0
1636069500000|2021-11-04 23:45:00|15517.1|15493.1|15517.7|15493.7|15518.4|15494.4|15517.1|15493.1|0
1636069800000|2021-11-04 23:50:00|15518.4|15494.4|15522.4|15498.4|15522.4|15498.4|15518.4|15494.4|0
1636070100000|2021-11-04 23:55:00|15523.1|15499.1|15522.4|15498.4|15523.1|15499.1|15520.4|15496.4|0
1636070400000|2021-11-05 00:00:00|15521.7|15497.7|15519.2|15495.2|15521.7|15497.7|15518.4|15494.4|0
1636070700000|2021-11-05 00:05:00|15519.9|15495.9|15519.8|15495.8|15520.5|15496.5|15515.9|15491.9|0
1636071000000|2021-11-05 00:10:00|15519.5|15495.5|15517.2|15493.2|15520.5|15496.5|15516.5|15492.5|0
1636071300000|2021-11-05 00:15:00|15517.8|15493.8|15518.6|15494.6|15522.4|15498.4|15517.2|15493.2|0
1636071600000|2021-11-05 00:20:00|15518.3|15494.3|15515.6|15491.6|15518.6|15494.6|15512.8|15488.8|0
1636071900000|2021-11-05 00:25:00|15515.3|15491.3|15510.9|15486.9|15515.3|15491.3|15508.4|15484.4|0
1636072200000|2021-11-05 00:30:00|15510.6|15486.6|15504.9|15480.9|15510.9|15486.9|15504.9|15480.9|0
1636072500000|2021-11-05 00:35:00|15503.1|15479.1|15504.4|15480.4|15505.4|15481.4|15502.5|15478.5|0
1636072800000|2021-11-05 00:40:00|15504.1|15480.1|15505.9|15481.9|15505.9|15481.9|15497|15473|0
1636073100000|2021-11-05 00:45:00|15505.5|15481.5|15508.5|15484.5|15509.8|15485.8|15504.3|15480.3|0
1636073400000|2021-11-05 00:50:00|15509|15485|15509.4|15485.4|15509.4|15485.4|15506.2|15482.2|0
1636073700000|2021-11-05 00:55:00|15509.8|15485.8|15511.9|15487.9|15512.4|15488.4|15509.4|15485.4|0
1636074000000|2021-11-05 01:00:00|15507.4|15497.4|15495.9|15485.9|15513.4|15503.4|15495.4|15485.4|1571
1636074300000|2021-11-05 01:05:00|15494.9|15484.9|15490.9|15480.9|15500.4|15490.4|15484.9|15474.9|1586
1636074600000|2021-11-05 01:10:00|15491.4|15481.4|15509.9|15499.9|15511.9|15501.9|15491.4|15481.4|1609
1636074900000|2021-11-05 01:15:00|15510.9|15500.9|15529.9|15519.9|15537.4|15527.4|15506.4|15496.4|2131
1636075200000|2021-11-05 01:20:00|15528.9|15518.9|15525.9|15515.9|15544.4|15534.4|15524.9|15514.9|1560
1636075500000|2021-11-05 01:25:00|15526.4|15516.4|15525.9|15515.9|15541.4|15531.4|15513.9|15503.9|1649
1636075800000|2021-11-05 01:30:00|15518.4|15508.4|15533.9|15523.9|15548.4|15538.4|15504.4|15494.4|12588
1636076100000|2021-11-05 01:35:00|15538.4|15528.4|15488.4|15478.4|15539.9|15529.9|15476.4|15466.4|9998
1636076400000|2021-11-05 01:40:00|15487.9|15477.9|15581.4|15571.4|15582.4|15572.4|15485.4|15475.4|9128
1636076700000|2021-11-05 01:45:00|15582.9|15572.9|15593.4|15583.4|15611.4|15601.4|15560.4|15550.4|9215
1636077000000|2021-11-05 01:50:00|15591.4|15581.4|15612.4|15602.4|15613.4|15603.4|15571.4|15561.4|6755
1636077300000|2021-11-05 01:55:00|15611.4|15601.4|15567.4|15557.4|15619.4|15609.4|15547.4|15537.4|5101
1636077600000|2021-11-05 02:00:00|15569.4|15559.4|15598.4|15588.4|15606.4|15596.4|15560.4|15550.4|3415
1636077900000|2021-11-05 02:05:00|15595.4|15585.4|15601.4|15591.4|15636.4|15626.4|15591.4|15581.4|6159
1636078200000|2021-11-05 02:10:00|15602.4|15592.4|15607.4|15597.4|15612.4|15602.4|15591.4|15581.4|2116
1636078500000|2021-11-05 02:15:00|15606.4|15596.4|15615.4|15605.4|15617.4|15607.4|15592.4|15582.4|1713
1636078800000|2021-11-05 02:20:00|15614.4|15604.4|15663.4|15653.4|15665.4|15655.4|15614.4|15604.4|4008
1636079100000|2021-11-05 02:25:00|15664.4|15654.4|15677.4|15667.4|15678.4|15668.4|15656.4|15646.4|4129
1636079400000|2021-11-05 02:30:00|15676.4|15666.4|15682.4|15672.4|15704.4|15694.4|15670.4|15660.4|5323
1636079700000|2021-11-05 02:35:00|15681.4|15671.4|15701.4|15691.4|15708.4|15698.4|15674.4|15664.4|3338
1636080000000|2021-11-05 02:40:00|15702.4|15692.4|15664.4|15654.4|15708.4|15698.4|15664.4|15654.4|2820
1636080300000|2021-11-05 02:45:00|15661.4|15651.4|15658.4|15648.4|15677.4|15667.4|15653.4|15643.4|3067
1636080600000|2021-11-05 02:50:00|15659.4|15649.4|15662.4|15652.4|15664.4|15654.4|15646.4|15636.4|1455
1636080900000|2021-11-05 02:55:00|15661.4|15651.4|15644.4|15634.4|15667.4|15657.4|15644.4|15634.4|1307
1636081200000|2021-11-05 03:00:00|15645.4|15635.4|15651.4|15641.4|15665.4|15655.4|15638.4|15628.4|2177
1636081500000|2021-11-05 03:05:00|15650.4|15640.4|15666.4|15656.4|15669.4|15659.4|15647.4|15637.4|2157
1636081800000|2021-11-05 03:10:00|15667.4|15657.4|15669.4|15659.4|15672.4|15662.4|15652.4|15642.4|1566
1636082100000|2021-11-05 03:15:00|15672.4|15662.4|15675.4|15665.4|15676.4|15666.4|15655.4|15645.4|1235
1636082400000|2021-11-05 03:20:00|15674.4|15664.4|15649.4|15639.4|15674.4|15664.4|15644.4|15634.4|1097
1636082700000|2021-11-05 03:25:00|15648.4|15638.4|15661.4|15651.4|15663.4|15653.4|15647.4|15637.4|1172
1636083000000|2021-11-05 03:30:00|15662.4|15652.4|15664.4|15654.4|15668.4|15658.4|15658.4|15648.4|292
1636083300000|2021-11-05 03:35:00|15663.4|15653.4|15659.4|15649.4|15663.4|15653.4|15657.4|15647.4|159
1636083600000|2021-11-05 03:40:00|15658.4|15648.4|15648.4|15638.4|15658.4|15648.4|15640.4|15630.4|702
1636083900000|2021-11-05 03:45:00|15647.4|15637.4|15652.4|15642.4|15656.4|15646.4|15646.4|15636.4|183
1636084200000|2021-11-05 03:50:00|15651.4|15641.4|15662.4|15652.4|15664.4|15654.4|15651.4|15641.4|241
1636084500000|2021-11-05 03:55:00|15661.4|15651.4|15658.4|15648.4|15664.4|15654.4|15658.4|15648.4|132
1636084800000|2021-11-05 04:00:00|15660.4|15650.4|15659.4|15649.4|15662.4|15652.4|15658.4|15648.4|80
1636085100000|2021-11-05 04:05:00|15660.4|15650.4|15666.4|15656.4|15666.4|15656.4|15658.4|15648.4|88
1636085400000|2021-11-05 04:10:00|15664.4|15654.4|15659.4|15649.4|15664.4|15654.4|15659.4|15649.4|100
1636085700000|2021-11-05 04:15:00|15660.4|15650.4|15656.4|15646.4|15661.4|15651.4|15656.4|15646.4|84
1636086000000|2021-11-05 04:20:00|15655.4|15645.4|15654.4|15644.4|15659.4|15649.4|15653.4|15643.4|85
1636086300000|2021-11-05 04:25:00|15653.4|15643.4|15653.4|15643.4|15655.4|15645.4|15652.4|15642.4|49
1636086600000|2021-11-05 04:30:00|15654.4|15644.4|15657.4|15647.4|15660.4|15650.4|15653.4|15643.4|69
1636086900000|2021-11-05 04:35:00|15656.4|15646.4|15653.4|15643.4|15657.4|15647.4|15652.4|15642.4|61
1636087200000|2021-11-05 04:40:00|15654.4|15644.4|15659.4|15649.4|15660.4|15650.4|15652.4|15642.4|99
1636087500000|2021-11-05 04:45:00|15658.4|15648.4|15653.4|15643.4|15658.4|15648.4|15652.4|15642.4|70
1636087800000|2021-11-05 04:50:00|15652.4|15642.4|15653.4|15643.4|15657.4|15647.4|15652.4|15642.4|144
1636088100000|2021-11-05 04:55:00|15652.4|15642.4|15655.4|15645.4|15655.4|15645.4|15651.4|15641.4|386
1636088400000|2021-11-05 05:00:00|15656.4|15646.4|15635.4|15625.4|15657.4|15647.4|15634.4|15624.4|2642
1636088700000|2021-11-05 05:05:00|15634.4|15624.4|15647.4|15637.4|15654.4|15644.4|15624.4|15614.4|1784
1636089000000|2021-11-05 05:10:00|15648.4|15638.4|15644.4|15634.4|15659.4|15649.4|15641.4|15631.4|1401
1636089300000|2021-11-05 05:15:00|15645.4|15635.4|15652.4|15642.4|15654.4|15644.4|15643.4|15633.4|1003
1636089600000|2021-11-05 05:20:00|15653.4|15643.4|15632.4|15622.4|15667.4|15657.4|15632.4|15622.4|2327
1636089900000|2021-11-05 05:25:00|15631.4|15621.4|15622.4|15612.4|15635.4|15625.4|15616.4|15606.4|3413
1636090200000|2021-11-05 05:30:00|15623.4|15613.4|15627.4|15617.4|15631.4|15621.4|15616.4|15606.4|2817
1636090500000|2021-11-05 05:35:00|15628.4|15618.4|15642.4|15632.4|15656.4|15646.4|15628.4|15618.4|2006
1636090800000|2021-11-05 05:40:00|15640.4|15630.4|15622.4|15612.4|15642.4|15632.4|15622.4|15612.4|1482
1636091100000|2021-11-05 05:45:00|15621.4|15611.4|15616.4|15606.4|15623.4|15613.4|15608.4|15598.4|2201
1636091400000|2021-11-05 05:50:00|15617.4|15607.4|15612.4|15602.4|15627.4|15617.4|15611.4|15601.4|1303
1636091700000|2021-11-05 05:55:00|15611.4|15601.4|15610.4|15600.4|15616.4|15606.4|15605.4|15595.4|1526
1636092000000|2021-11-05 06:00:00|15611.4|15601.4|15588.4|15578.4|15611.4|15601.4|15585.4|15575.4|2557
1636092300000|2021-11-05 06:05:00|15589.4|15579.4|15591.4|15581.4|15604.4|15594.4|15587.4|15577.4|2725
1636092600000|2021-11-05 06:10:00|15592.4|15582.4|15588.4|15578.4|15594.4|15584.4|15581.4|15571.4|2333
1636092900000|2021-11-05 06:15:00|15587.4|15577.4|15597.4|15587.4|15603.4|15593.4|15583.4|15573.4|1398
1636093200000|2021-11-05 06:20:00|15596.4|15586.4|15580.4|15570.4|15599.4|15589.4|15580.4|15570.4|1693
1636093500000|2021-11-05 06:25:00|15579.4|15569.4|15597.4|15587.4|15607.4|15597.4|15579.4|15569.4|1216
1636093800000|2021-11-05 06:30:00|15598.4|15588.4|15581.4|15571.4|15601.4|15591.4|15580.4|15570.4|1198
1636094100000|2021-11-05 06:35:00|15583.4|15573.4|15564.4|15554.4|15585.4|15575.4|15564.4|15554.4|1688
1636094400000|2021-11-05 06:40:00|15563.4|15553.4|15552.4|15542.4|15565.4|15555.4|15548.4|15538.4|3491
1636094700000|2021-11-05 06:45:00|15551.4|15541.4|15536.4|15526.4|15552.4|15542.4|15535.4|15525.4|3148
1636095000000|2021-11-05 06:50:00|15537.4|15527.4|15551.4|15541.4|15558.4|15548.4|15537.4|15527.4|2689
1636095300000|2021-11-05 06:55:00|15552.4|15542.4|15555.4|15545.4|15561.4|15551.4|15547.4|15537.4|2021
1636095600000|2021-11-05 07:00:00|15556.4|15546.4|15544.4|15534.4|15568.4|15558.4|15540.4|15530.4|1874
1636095900000|2021-11-05 07:05:00|15546.4|15536.4|15534.4|15524.4|15546.4|15536.4|15532.4|15522.4|1502
1636096200000|2021-11-05 07:10:00|15535.4|15525.4|15528.4|15518.4|15536.4|15526.4|15517.4|15507.4|1391
1636096500000|2021-11-05 07:15:00|15529.4|15519.4|15523.4|15513.4|15529.4|15519.4|15519.4|15509.4|1276
1636096800000|2021-11-05 07:20:00|15522.4|15512.4|15517.4|15507.4|15523.4|15513.4|15511.4|15501.4|834
1636097100000|2021-11-05 07:25:00|15519.4|15509.4|15496.4|15486.4|15519.4|15509.4|15494.4|15484.4|949
1636097400000|2021-11-05 07:30:00|15495.4|15485.4|15499.4|15489.4|15505.4|15495.4|15494.4|15484.4|1237
1636097700000|2021-11-05 07:35:00|15497.4|15487.4|15498.4|15488.4|15500.4|15490.4|15492.4|15482.4|1091
1636098000000|2021-11-05 07:40:00|15497.4|15487.4|15501.4|15491.4|15506.4|15496.4|15495.4|15485.4|1043
1636098300000|2021-11-05 07:45:00|15502.4|15492.4|15496.4|15486.4|15509.4|15499.4|15490.4|15480.4|3038
1636098600000|2021-11-05 07:50:00|15497.4|15487.4|15500.4|15490.4|15509.4|15499.4|15496.4|15486.4|1193
1636098900000|2021-11-05 07:55:00|15502.4|15492.4|15506.4|15496.4|15506.4|15496.4|15496.4|15486.4|1050
1636099200000|2021-11-05 08:00:00|15505.4|15494.4|15499.4|15488.4|15507.4|15496.4|15498.4|15486.4|903
1636099500000|2021-11-05 08:05:00|15498.4|15487.4|15508.4|15497.4|15510.4|15498.4|15496.4|15485.4|895
1636099800000|2021-11-05 08:10:00|15509.4|15496.4|15510.4|15498.4|15510.4|15499.4|15500.4|15489.4|684
1636100100000|2021-11-05 08:15:00|15509.4|15499.4|15514.4|15503.4|15518.4|15507.4|15509.4|15498.4|1195
1636100400000|2021-11-05 08:20:00|15515.4|15504.4|15515.4|15504.4|15516.4|15505.4|15508.4|15497.4|620
1636100700000|2021-11-05 08:25:00|15516.4|15505.4|15511.4|15498.4|15521.4|15510.4|15510.4|15498.4|1356
1636101000000|2021-11-05 08:30:00|15522.2|15498.2|15525.4|15501.4|15525.4|15501.4|15520|15496|0
1636101300000|2021-11-05 08:35:00|15524.5|15500.5|15522.8|15498.8|15527.3|15503.3|15522.8|15498.8|179
1636101600000|2021-11-05 08:40:00|15521.9|15497.9|15520.5|15496.5|15522.6|15498.6|15515.5|15491.5|0
1636101900000|2021-11-05 08:45:00|15519.6|15495.6|15521.1|15497.1|15522.5|15498.5|15519.3|15495.3|0
1636102200000|2021-11-05 08:50:00|15521.5|15497.5|15524.1|15500.1|15525.4|15501.4|15519|15495|0
1636102500000|2021-11-05 08:55:00|15524.6|15500.6|15515.7|15491.7|15525.4|15501.4|15512.1|15488.1|0
1636102800000|2021-11-05 09:00:00|15514.4|15503.4|15523.4|15511.4|15524.4|15513.4|15514.4|15503.4|124
1636103100000|2021-11-05 09:05:00|15522.4|15510.4|15521.4|15509.4|15522.4|15512.4|15521.4|15509.4|15
1636103400000|2021-11-05 09:10:00|15520.4|15507.4|15522.4|15510.4|15522.4|15511.4|15517.4|15506.4|146
1636103700000|2021-11-05 09:15:00|15521.4|15509.4|15522.4|15510.4|15525.4|15513.4|15520.4|15508.4|106
1636104000000|2021-11-05 09:20:00|15521.4|15511.4|15523.4|15511.4|15523.4|15512.4|15520.4|15508.4|95
1636104300000|2021-11-05 09:25:00|15522.4|15510.4|15520.4|15509.4|15523.4|15511.4|15519.4|15508.4|212
1636104600000|2021-11-05 09:30:00|15521.4|15510.4|15522.4|15511.4|15524.4|15512.4|15518.4|15507.4|135
1636104900000|2021-11-05 09:35:00|15521.4|15510.4|15521.4|15510.4|15523.4|15512.4|15519.4|15507.4|99
1636105200000|2021-11-05 09:40:00|15522.4|15509.4|15520.4|15509.4|15525.4|15514.4|15520.4|15509.4|96
1636105500000|2021-11-05 09:45:00|15519.4|15508.4|15515.4|15504.4|15520.4|15509.4|15514.4|15503.4|221
1636105800000|2021-11-05 09:50:00|15516.4|15505.4|15515.4|15504.4|15518.4|15507.4|15515.4|15504.4|82
1636106100000|2021-11-05 09:55:00|15516.4|15505.4|15517.4|15506.4|15518.4|15507.4|15516.4|15504.4|60
1636106400000|2021-11-05 10:00:00|15518.4|15505.4|15518.4|15507.4|15519.4|15507.4|15516.4|15504.4|29
1636106700000|2021-11-05 10:05:00|15519.4|15508.4|15517.4|15506.4|15522.4|15511.4|15516.4|15504.4|38
1636107000000|2021-11-05 10:10:00|15518.4|15505.4|15516.4|15505.4|15518.4|15507.4|15516.4|15505.4|13
1636107300000|2021-11-05 10:15:00|15515.4|15504.4|15520.4|15509.4|15522.4|15511.4|15515.4|15504.4|57
1636107600000|2021-11-05 10:20:00|15521.4|15510.4|15516.4|15504.4|15523.4|15511.4|15512.4|15500.4|446
1636107900000|2021-11-05 10:25:00|15515.4|15505.4|15516.4|15504.4|15517.4|15505.4|15515.4|15503.4|28
1636108200000|2021-11-05 10:30:00|15515.4|15503.4|15514.4|15503.4|15516.4|15503.4|15513.4|15502.4|21
1636108500000|2021-11-05 10:35:00|15515.4|15502.4|15515.4|15503.4|15515.4|15503.4|15513.4|15502.4|39
1636108800000|2021-11-05 10:40:00|15516.4|15504.4|15515.4|15503.4|15517.4|15506.4|15513.4|15502.4|15
1636109100000|2021-11-05 10:45:00|15514.4|15502.4|15517.4|15506.4|15518.4|15507.4|15512.4|15501.4|79
1636109400000|2021-11-05 10:50:00|15518.4|15507.4|15524.4|15512.4|15524.4|15513.4|15518.4|15507.4|93
1636109700000|2021-11-05 10:55:00|15523.4|15513.4|15525.4|15514.4|15526.4|15514.4|15521.4|15510.4|61
1636110000000|2021-11-05 11:00:00|15526.4|15515.4|15529.4|15517.4|15529.4|15517.4|15524.4|15513.4|61
1636110300000|2021-11-05 11:05:00|15528.4|15516.4|15531.4|15520.4|15532.4|15521.4|15527.4|15516.4|158
1636110600000|2021-11-05 11:10:00|15532.4|15521.4|15529.4|15518.4|15534.4|15523.4|15529.4|15518.4|75
1636110900000|2021-11-05 11:15:00|15528.4|15517.4|15529.4|15517.4|15530.4|15519.4|15527.4|15516.4|42
1636111200000|2021-11-05 11:20:00|15528.4|15516.4|15525.4|15514.4|15529.4|15516.4|15524.4|15513.4|51
1636111500000|2021-11-05 11:25:00|15526.4|15513.4|15523.4|15512.4|15526.4|15514.4|15521.4|15510.4|52
1636111800000|2021-11-05 11:30:00|15524.4|15513.4|15525.4|15514.4|15527.4|15516.4|15523.4|15512.4|43
1636112100000|2021-11-05 11:35:00|15526.4|15515.4|15528.4|15517.4|15529.4|15518.4|15526.4|15515.4|41
1636112400000|2021-11-05 11:40:00|15529.4|15518.4|15530.4|15519.4|15531.4|15519.4|15528.4|15516.4|88
1636112700000|2021-11-05 11:45:00|15529.4|15518.4|15532.4|15520.4|15533.4|15522.4|15529.4|15518.4|118
1636113000000|2021-11-05 11:50:00|15531.4|15521.4|15532.4|15521.4|15532.4|15521.4|15530.4|15519.4|14
1636113300000|2021-11-05 11:55:00|15529.4|15520.4|15533.4|15521.4|15533.4|15521.4|15528.4|15516.4|159
1636113600000|2021-11-05 12:00:00|15532.4|15522.4|15536.4|15525.4|15537.4|15526.4|15532.4|15520.4|169
1636113900000|2021-11-05 12:05:00|15537.4|15526.4|15534.4|15523.4|15537.4|15526.4|15534.4|15522.4|53
1636114200000|2021-11-05 12:10:00|15535.4|15522.4|15534.4|15522.4|15535.4|15523.4|15530.4|15519.4|84
1636114500000|2021-11-05 12:15:00|15533.4|15521.4|15532.4|15520.4|15534.4|15523.4|15532.4|15520.4|11
1636114800000|2021-11-05 12:20:00|15531.4|15521.4|15532.4|15521.4|15532.4|15521.4|15530.4|15519.4|8
1636115100000|2021-11-05 12:25:00|15531.4|15520.4|15531.4|15520.4|15533.4|15521.4|15531.4|15519.4|33
1636115400000|2021-11-05 12:30:00|15532.4|15521.4|15540.4|15529.4|15541.4|15530.4|15522.4|15510.4|342
1636115700000|2021-11-05 12:35:00|15541.4|15530.4|15544.4|15533.4|15554.4|15543.4|15539.4|15527.4|418
1636116000000|2021-11-05 12:40:00|15545.4|15534.4|15544.4|15533.4|15548.4|15537.4|15542.4|15531.4|206
1636116300000|2021-11-05 12:45:00|15545.4|15534.4|15554.4|15542.4|15554.4|15543.4|15543.4|15532.4|236
1636116600000|2021-11-05 12:50:00|15553.4|15541.4|15555.4|15544.4|15557.4|15546.4|15552.4|15541.4|167
1636116900000|2021-11-05 12:55:00|15554.4|15543.4|15552.4|15541.4|15555.4|15544.4|15552.4|15540.4|72
1636117200000|2021-11-05 13:00:00|15553.4|15542.4|15553.4|15541.4|15553.4|15542.4|15550.4|15539.4|145
1636117500000|2021-11-05 13:05:00|15552.4|15542.4|15557.4|15545.4|15557.4|15546.4|15552.4|15541.4|174
1636117800000|2021-11-05 13:10:00|15558.4|15546.4|15564.4|15552.4|15564.4|15553.4|15558.4|15546.4|153
1636118100000|2021-11-05 13:15:00|15563.4|15553.4|15563.4|15552.4|15565.4|15553.4|15562.4|15551.4|106
1636118400000|2021-11-05 13:20:00|15565.4|15553.4|15565.4|15553.4|15566.4|15555.4|15562.4|15551.4|213
1636118700000|2021-11-05 13:25:00|15564.4|15552.4|15564.4|15553.4|15569.4|15558.4|15564.4|15552.4|234
1636119000000|2021-11-05 13:30:00|15565.4|15554.4|15552.4|15541.4|15568.4|15557.4|15543.4|15532.4|780
1636119300000|2021-11-05 13:35:00|15553.4|15540.4|15552.4|15541.4|15558.4|15547.4|15551.4|15540.4|278
1636119600000|2021-11-05 13:40:00|15553.4|15542.4|15557.4|15546.4|15563.4|15552.4|15551.4|15540.4|409
1636119900000|2021-11-05 13:45:00|15558.4|15547.4|15550.4|15539.4|15559.4|15547.4|15549.4|15538.4|398
1636120200000|2021-11-05 13:50:00|15549.4|15538.4|15545.4|15534.4|15550.4|15539.4|15536.4|15524.4|1381
1636120500000|2021-11-05 13:55:00|15544.4|15533.4|15538.4|15526.4|15545.4|15534.4|15529.4|15518.4|2062
1636120800000|2021-11-05 14:00:00|15537.4|15527.4|15544.4|15533.4|15547.4|15535.4|15536.4|15525.4|359
1636121100000|2021-11-05 14:05:00|15543.4|15532.4|15539.4|15528.4|15545.4|15534.4|15537.4|15526.4|218
1636121400000|2021-11-05 14:10:00|15538.4|15527.4|15542.4|15530.4|15544.4|15533.4|15537.4|15525.4|210
1636121700000|2021-11-05 14:15:00|15543.4|15531.4|15531.4|15519.4|15543.4|15532.4|15531.4|15519.4|284
1636122000000|2021-11-05 14:20:00|15530.4|15518.4|15534.4|15523.4|15534.4|15523.4|15525.4|15514.4|346
1636122300000|2021-11-05 14:25:00|15533.4|15522.4|15529.4|15518.4|15535.4|15524.4|15523.4|15511.4|255
1636122600000|2021-11-05 14:30:00|15528.4|15517.4|15528.4|15516.4|15531.4|15520.4|15526.4|15515.4|185
1636122900000|2021-11-05 14:35:00|15527.4|15517.4|15524.4|15513.4|15533.4|15522.4|15524.4|15513.4|153
1636123200000|2021-11-05 14:40:00|15525.4|15512.4|15518.4|15507.4|15525.4|15513.4|15518.4|15507.4|137
1636123500000|2021-11-05 14:45:00|15519.4|15508.4|15521.4|15510.4|15523.4|15512.4|15518.4|15507.4|132
1636123800000|2021-11-05 14:50:00|15522.4|15509.4|15515.4|15504.4|15525.4|15514.4|15515.4|15504.4|206
1636124100000|2021-11-05 14:55:00|15516.4|15505.4|15522.4|15511.4|15522.4|15511.4|15511.4|15500.4|352
1636124400000|2021-11-05 15:00:00|15523.4|15510.4|15524.4|15513.4|15527.4|15516.4|15521.4|15510.4|159
1636124700000|2021-11-05 15:05:00|15523.4|15512.4|15528.4|15516.4|15530.4|15519.4|15523.4|15512.4|107
1636125000000|2021-11-05 15:10:00|15527.4|15515.4|15529.4|15518.4|15530.4|15519.4|15525.4|15514.4|42
1636125300000|2021-11-05 15:15:00|15528.4|15517.4|15529.4|15518.4|15530.4|15519.4|15527.4|15516.4|116
1636125600000|2021-11-05 15:20:00|15528.4|15517.4|15530.4|15519.4|15531.4|15520.4|15527.4|15516.4|61
1636125900000|2021-11-05 15:25:00|15528.4|15518.4|15530.4|15519.4|15531.4|15520.4|15528.4|15517.4|94
1636126200000|2021-11-05 15:30:00|15531.4|15518.4|15532.4|15521.4|15534.4|15522.4|15529.4|15518.4|68
1636126500000|2021-11-05 15:35:00|15533.4|15520.4|15530.4|15518.4|15533.4|15521.4|15526.4|15515.4|118
1636126800000|2021-11-05 15:40:00|15529.4|15517.4|15531.4|15520.4|15532.4|15521.4|15528.4|15517.4|132
1636127100000|2021-11-05 15:45:00|15532.4|15521.4|15539.4|15528.4|15539.4|15528.4|15529.4|15518.4|134
1636127400000|2021-11-05 15:50:00|15538.4|15526.4|15534.4|15523.4|15538.4|15527.4|15532.4|15521.4|140
1636127700000|2021-11-05 15:55:00|15535.4|15524.4|15533.4|15522.4|15537.4|15526.4|15530.4|15519.4|100
1636128000000|2021-11-05 16:00:00|15532.4|15521.4|15536.4|15525.4|15536.4|15525.4|15532.4|15521.4|168
1636128300000|2021-11-05 16:05:00|15535.4|15524.4|15530.4|15519.4|15539.4|15527.4|15530.4|15519.4|97
1636128600000|2021-11-05 16:10:00|15531.4|15520.4|15532.4|15521.4|15536.4|15524.4|15531.4|15520.4|40
1636128900000|2021-11-05 16:15:00|15533.4|15522.4|15530.4|15518.4|15533.4|15522.4|15528.4|15517.4|31
1636129200000|2021-11-05 16:20:00|15529.4|15519.4|15532.4|15521.4|15534.4|15523.4|15529.4|15519.4|40
1636129500000|2021-11-05 16:25:00|15533.4|15520.4|15530.4|15519.4|15533.4|15522.4|15528.4|15517.4|86
1636129800000|2021-11-05 16:30:00|15531.4|15520.4|15533.4|15521.4|15534.4|15523.4|15530.4|15519.4|56
1636130100000|2021-11-05 16:35:00|15532.4|15522.4|15534.4|15523.4|15538.4|15526.4|15531.4|15519.4|114
1636130400000|2021-11-05 16:40:00|15535.4|15524.4|15531.4|15519.4|15535.4|15524.4|15529.4|15518.4|97
1636130700000|2021-11-05 16:45:00|15530.4|15518.4|15530.4|15518.4|15531.4|15520.4|15527.4|15516.4|22
1636131000000|2021-11-05 16:50:00|15531.4|15519.4|15533.4|15521.4|15533.4|15521.4|15527.4|15516.4|41
1636131300000|2021-11-05 16:55:00|15534.4|15522.4|15532.4|15521.4|15536.4|15524.4|15530.4|15518.4|72
1636131600000|2021-11-05 17:00:00|15531.4|15520.4|15534.4|15522.4|15534.4|15522.4|15529.4|15517.4|62
1636131900000|2021-11-05 17:05:00|15533.4|15521.4|15529.4|15517.4|15533.4|15521.4|15529.4|15517.4|135
1636132200000|2021-11-05 17:10:00|15530.4|15518.4|15519.4|15508.4|15530.4|15519.4|15517.4|15506.4|96
1636132500000|2021-11-05 17:15:00|15520.4|15509.4|15525.4|15514.4|15525.4|15514.4|15518.4|15507.4|62
1636132800000|2021-11-05 17:20:00|15524.4|15513.4|15518.4|15506.4|15524.4|15514.4|15518.4|15506.4|26
1636133100000|2021-11-05 17:25:00|15517.4|15505.4|15506.4|15495.4|15517.4|15506.4|15504.4|15492.4|246
1636133400000|2021-11-05 17:30:00|15507.4|15494.4|15521.4|15509.4|15523.4|15511.4|15505.4|15494.4|203
1636133700000|2021-11-05 17:35:00|15520.4|15511.4|15522.4|15511.4|15523.4|15512.4|15517.4|15506.4|37
1636134000000|2021-11-05 17:40:00|15523.4|15510.4|15520.4|15508.4|15525.4|15514.4|15519.4|15508.4|118
1636134300000|2021-11-05 17:45:00|15519.4|15509.4|15526.4|15514.4|15528.4|15516.4|15517.4|15505.4|113
1636134600000|2021-11-05 17:50:00|15527.4|15515.4|15539.4|15527.4|15539.4|15528.4|15527.4|15515.4|164
1636134900000|2021-11-05 17:55:00|15538.4|15528.4|15545.4|15534.4|15545.4|15534.4|15537.4|15526.4|85
1636135200000|2021-11-05 18:00:00|15544.4|15533.4|15545.4|15533.4|15546.4|15535.4|15542.4|15530.4|100
1636135500000|2021-11-05 18:05:00|15544.4|15534.4|15546.4|15534.4|15548.4|15537.4|15544.4|15533.4|57
1636135800000|2021-11-05 18:10:00|15545.4|15533.4|15541.4|15530.4|15545.4|15534.4|15541.4|15530.4|35
1636136100000|2021-11-05 18:15:00|15542.4|15529.4|15543.4|15531.4|15543.4|15532.4|15540.4|15528.4|56
1636136400000|2021-11-05 18:20:00|15542.4|15530.4|15535.4|15524.4|15543.4|15531.4|15535.4|15524.4|83
1636136700000|2021-11-05 18:25:00|15536.4|15525.4|15541.4|15529.4|15541.4|15530.4|15534.4|15523.4|45
1636137000000|2021-11-05 18:30:00|15540.4|15528.4|15540.4|15529.4|15541.4|15529.4|15537.4|15526.4|76
1636137300000|2021-11-05 18:35:00|15539.4|15528.4|15540.4|15528.4|15541.4|15530.4|15535.4|15523.4|54
1636137600000|2021-11-05 18:40:00|15539.4|15527.4|15538.4|15527.4|15540.4|15529.4|15536.4|15525.4|54
1636137900000|2021-11-05 18:45:00|15537.4|15526.4|15538.4|15527.4|15540.4|15529.4|15537.4|15525.4|46
1636138200000|2021-11-05 18:50:00|15539.4|15526.4|15540.4|15528.4|15540.4|15529.4|15537.4|15526.4|45
1636138500000|2021-11-05 18:55:00|15539.4|15529.4|15540.4|15529.4|15541.4|15530.4|15537.4|15525.4|58
1636138800000|2021-11-05 19:00:00|15541.4|15528.4|15533.4|15522.4|15541.4|15530.4|15533.4|15522.4|108
1636139100000|2021-11-05 19:05:00|15534.4|15521.4|15539.4|15527.4|15540.4|15528.4|15532.4|15520.4|62
1636139400000|2021-11-05 19:10:00|15540.4|15528.4|15539.4|15527.4|15542.4|15531.4|15538.4|15526.4|74
1636139700000|2021-11-05 19:15:00|15538.4|15525.4|15536.4|15525.4|15538.4|15526.4|15535.4|15524.4|86
1636140000000|2021-11-05 19:20:00|15537.4|15526.4|15535.4|15523.4|15537.4|15526.4|15534.4|15522.4|35
1636140300000|2021-11-05 19:25:00|15534.4|15524.4|15532.4|15520.4|15535.4|15524.4|15529.4|15518.4|89
1636140600000|2021-11-05 19:30:00|15533.4|15521.4|15533.4|15522.4|15534.4|15523.4|15530.4|15518.4|421
1636140900000|2021-11-05 19:35:00|15534.4|15523.4|15537.4|15525.4|15537.4|15526.4|15534.4|15523.4|219
1636141200000|2021-11-05 19:40:00|15536.4|15523.4|15533.4|15523.4|15537.4|15525.4|15533.4|15522.4|165
1636141500000|2021-11-05 19:45:00|15532.9|15522.9|15529.4|15519.4|15534.4|15524.4|15528.9|15518.9|89
1636141800000|2021-11-05 19:50:00|15529.9|15519.9|15532.4|15522.4|15532.9|15522.9|15528.9|15518.9|155
1636142100000|2021-11-05 19:55:00|15531.4|15521.4|15539.4|15529.4|15539.4|15529.4|15531.4|15521.4|200
1636142400000|2021-11-05 20:00:00|15539.9|15529.9|15533.4|15523.4|15539.9|15529.9|15530.9|15520.9|56
1636142700000|2021-11-05 20:05:00|15532.4|15522.4|15531.4|15521.4|15533.4|15523.4|15530.4|15520.4|59
1636143000000|2021-11-05 20:10:00|15530.9|15520.9|15529.4|15519.4|15532.9|15522.9|15529.4|15519.4|27
1636143300000|2021-11-05 20:15:00|15528.4|15518.4|15527.4|15517.4|15529.9|15519.9|15526.9|15516.9|65
1636143600000|2021-11-05 20:20:00|15526.9|15516.9|15527.4|15517.4|15527.4|15517.4|15526.9|15516.9|7
1636143900000|2021-11-05 20:25:00|15527.9|15517.9|15527.4|15517.4|15527.9|15517.9|15527.4|15517.4|18
1636144200000|2021-11-05 20:30:00|15527.9|15517.9|15528.4|15518.4|15528.4|15518.4|15527.4|15517.4|30
1636144500000|2021-11-05 20:35:00|||||||||3
1636144800000|2021-11-05 20:40:00|15528.9|15518.9|15529.4|15519.4|15529.4|15519.4|15528.4|15518.4|24
1636145100000|2021-11-05 20:45:00|15528.9|15518.9|15527.4|15517.4|15529.4|15519.4|15527.4|15517.4|27
1636145400000|2021-11-05 20:50:00|15527.9|15517.9|15527.4|15517.4|15527.9|15517.9|15527.4|15517.4|18
1636145700000|2021-11-05 20:55:00|15526.9|15516.9|15525.9|15515.9|15526.9|15516.9|15524.9|15514.9|80
1636326000000|2021-11-07 23:00:00|15527.7|15503.7|15531.6|15507.6|15533.6|15509.6|15526.3|15502.3|0
1636326300000|2021-11-07 23:05:00|15531.9|15507.9|15537.4|15513.4|15537.4|15513.4|15529.3|15505.3|0
1636326600000|2021-11-07 23:10:00|15538.1|15514.1|15538.9|15514.9|15540.9|15516.9|15537.4|15513.4|0
1636326900000|2021-11-07 23:15:00|15538.3|15514.3|15535.6|15511.6|15538.3|15514.3|15534.9|15510.9|0
1636327200000|2021-11-07 23:20:00|15536.3|15512.3|15537.6|15513.6|15542.9|15518.9|15536.3|15512.3|0
1636327500000|2021-11-07 23:25:00|15538.3|15514.3|15534.3|15510.3|15538.3|15514.3|15533.6|15509.6|0
1636327800000|2021-11-07 23:30:00|15534.9|15510.9|15536.9|15512.9|15538.3|15514.3|15534.3|15510.3|0
1636328100000|2021-11-07 23:35:00|15537.6|15513.6|15539.6|15515.6|15539.6|15515.6|15536.9|15512.9|0
1636328400000|2021-11-07 23:40:00|15538.9|15514.9|15541.3|15517.3|15541.3|15517.3|15538.9|15514.9|0
1636328700000|2021-11-07 23:45:00|15541.6|15517.6|15542.5|15518.5|15544.5|15520.5|15540.1|15516.1|0
1636329000000|2021-11-07 23:50:00|15541.9|15517.9|15533.9|15509.9|15541.9|15517.9|15533.9|15509.9|0
1636329300000|2021-11-07 23:55:00|15533.3|15509.3|15532.6|15508.6|15534.6|15510.6|15531.3|15507.3|0
1636329600000|2021-11-08 00:00:00|15531.9|15507.9|15529.3|15505.3|15533.9|15509.9|15528.7|15504.7|0
1636329900000|2021-11-08 00:05:00|15529|15505|15531.5|15507.5|15532.1|15508.1|15528.7|15504.7|0
1636330200000|2021-11-08 00:10:00|15532.1|15508.1|15529.5|15505.5|15533.4|15509.4|15528.8|15504.8|0
1636330500000|2021-11-08 00:15:00|15530.1|15506.1|15531.6|15507.6|15533.1|15509.1|15524.8|15500.8|0
1636330800000|2021-11-08 00:20:00|15531.4|15507.4|15528.5|15504.5|15531.4|15507.4|15526|15502|0
1636331100000|2021-11-08 00:25:00|15528.3|15504.3|15523.4|15499.4|15529|15505|15523.4|15499.4|0
1636331400000|2021-11-08 00:30:00|15524.3|15500.3|15524.9|15500.9|15529.2|15505.2|15524.2|15500.2|0
1636331700000|2021-11-08 00:35:00|15525.2|15501.2|15521.2|15497.2|15526.4|15502.4|15521.2|15497.2|0
1636332000000|2021-11-08 00:40:00|15521.3|15497.3|15518.1|15494.1|15522|15498|15516.4|15492.4|0
1636332300000|2021-11-08 00:45:00|15517.7|15493.7|15518.3|15494.3|15521.3|15497.3|15516.3|15492.3|0
1636332600000|2021-11-08 00:50:00|15518|15494|15521.9|15497.9|15522.5|15498.5|15514.3|15490.3|0
1636332900000|2021-11-08 00:55:00|15521.7|15497.7|15493.3|15469.3|15524.4|15500.4|15493.3|15469.3|0
1636333200000|2021-11-08 01:00:00|15493.8|15469.8|15519.4|15509.4|15527.9|15517.9|15493.8|15469.8|2446
1636333500000|2021-11-08 01:05:00|15518.4|15508.4|15511.4|15501.4|15527.9|15517.9|15509.9|15499.9|1338
1636333800000|2021-11-08 01:10:00|15511.9|15501.9|15498.9|15488.9|15515.4|15505.4|15498.9|15488.9|786
1636334100000|2021-11-08 01:15:00|15499.4|15489.4|15541.4|15531.4|15553.9|15543.9|15497.4|15487.4|2464
1636334400000|2021-11-08 01:20:00|15541.9|15531.9|15522.4|15512.4|15543.9|15533.9|15514.4|15504.4|1383
1636334700000|2021-11-08 01:25:00|15522.9|15512.9|15537.4|15527.4|15538.9|15528.9|15522.9|15512.9|1287
1636335000000|2021-11-08 01:30:00|15537.9|15527.9|15474.4|15464.4|15543.4|15533.4|15444.9|15434.9|13811
1636335300000|2021-11-08 01:35:00|15470.4|15460.4|15474.4|15464.4|15496.4|15486.4|15457.9|15447.9|6925
1636335600000|2021-11-08 01:40:00|15472.4|15462.4|15547.4|15537.4|15553.4|15543.4|15458.4|15448.4|5888
1636335900000|2021-11-08 01:45:00|15546.4|15536.4|15553.4|15543.4|15576.4|15566.4|15546.4|15536.4|7117
1636336200000|2021-11-08 01:50:00|15555.4|15545.4|15516.5|15506.5|15565.5|15555.5|15515.5|15505.5|3833
1636336500000|2021-11-08 01:55:00|15519.5|15509.5|15505.5|15495.5|15521.5|15511.5|15491.5|15481.5|4690
1636336800000|2021-11-08 02:00:00|15502.5|15492.5|15519.5|15509.5|15525.5|15515.5|15484.5|15474.5|3416
1636337100000|2021-11-08 02:05:00|15520.5|15510.5|15517.5|15507.5|15530.5|15520.5|15500.5|15490.5|2872
1636337400000|2021-11-08 02:10:00|15516.5|15506.5|15552.5|15542.5|15559.5|15549.5|15509.5|15499.5|3254
1636337700000|2021-11-08 02:15:00|15550.5|15540.5|15553.5|15543.5|15575.5|15565.5|15542.5|15532.5|3521
1636338000000|2021-11-08 02:20:00|15554.5|15544.5|15547.5|15537.5|15558.5|15548.5|15535.5|15525.5|2635
1636338300000|2021-11-08 02:25:00|15549.5|15539.5|15553.5|15543.5|15566.5|15556.5|15547.5|15537.5|1376
1636338600000|2021-11-08 02:30:00|15554.5|15544.5|15554.5|15544.5|15563.5|15553.5|15543.5|15533.5|2604
1636338900000|2021-11-08 02:35:00|15555.5|15545.5|15547.5|15537.5|15559.5|15549.5|15529.5|15519.5|2127
1636339200000|2021-11-08 02:40:00|15545.5|15535.5|15544.5|15534.5|15551.5|15541.5|15529.5|15519.5|1278
1636339500000|2021-11-08 02:45:00|15545.5|15535.5|15542.5|15532.5|15561.5|15551.5|15541.5|15531.5|1286
1636339800000|2021-11-08 02:50:00|15543.5|15533.5|15521.5|15511.5|15556.5|15546.5|15521.5|15511.5|1537
1636340100000|2021-11-08 02:55:00|15520.5|15510.5|15557.5|15547.5|15572.5|15562.5|15519.5|15509.5|1722
1636340400000|2021-11-08 03:00:00|15558.5|15548.5|15559.5|15549.5|15579.5|15569.5|15554.5|15544.5|1809
1636340700000|2021-11-08 03:05:00|15560.5|15550.5|15548.5|15538.5|15560.5|15550.5|15538.5|15528.5|1297
1636341000000|2021-11-08 03:10:00|15550.5|15540.5|15543.5|15533.5|15558.5|15548.5|15539.5|15529.5|816
1636341300000|2021-11-08 03:15:00|15542.5|15532.5|15542.5|15532.5|15569.5|15559.5|15541.5|15531.5|1344
1636341600000|2021-11-08 03:20:00|15543.5|15533.5|15550.5|15540.5|15569.5|15559.5|15541.5|15531.5|1211
1636341900000|2021-11-08 03:25:00|15549.5|15539.5|15551.5|15541.5|15558.5|15548.5|15533.5|15523.5|1935
1636342200000|2021-11-08 03:30:00|15549.5|15539.5|15536.5|15526.5|15549.5|15539.5|15535.5|15525.5|463
1636342500000|2021-11-08 03:35:00|15538.5|15528.5|15539.5|15529.5|15545.5|15535.5|15538.5|15528.5|414
1636342800000|2021-11-08 03:40:00|15540.5|15530.5|15532.5|15522.5|15540.5|15530.5|15531.5|15521.5|402
1636343100000|2021-11-08 03:45:00|15531.5|15521.5|15523.5|15513.5|15532.5|15522.5|15523.5|15513.5|377
1636343400000|2021-11-08 03:50:00|15525.5|15515.5|15524.5|15514.5|15526.5|15516.5|15522.5|15512.5|486
1636343700000|2021-11-08 03:55:00|15523.5|15513.5|15522.5|15512.5|15524.5|15514.5|15521.5|15511.5|319
1636344000000|2021-11-08 04:00:00|15521.5|15511.5|15523.5|15513.5|15525.5|15515.5|15521.5|15511.5|361
1636344300000|2021-11-08 04:05:00|15522.5|15512.5|15520.5|15510.5|15523.5|15513.5|15520.5|15510.5|187
1636344600000|2021-11-08 04:10:00|15519.5|15509.5|15517.5|15507.5|15520.5|15510.5|15517.5|15507.5|251
1636344900000|2021-11-08 04:15:00|15518.5|15508.5|15514.5|15504.5|15518.5|15508.5|15514.5|15504.5|259
1636345200000|2021-11-08 04:20:00|15515.5|15505.5|15512.5|15502.5|15515.5|15505.5|15511.5|15501.5|345
1636345500000|2021-11-08 04:25:00|15511.5|15501.5|15510.5|15500.5|15512.5|15502.5|15510.5|15500.5|285
1636345800000|2021-11-08 04:30:00|15509.5|15499.5|15509.5|15499.5|15511.5|15501.5|15508.5|15498.5|285
1636346100000|2021-11-08 04:35:00|15510.5|15500.5|15518.5|15508.5|15520.5|15510.5|15508.5|15498.5|1139
1636346400000|2021-11-08 04:40:00|15519.5|15509.5|15517.5|15507.5|15520.5|15510.5|15516.5|15506.5|209
1636346700000|2021-11-08 04:45:00|15516.5|15506.5|15514.5|15504.5|15517.5|15507.5|15514.5|15504.5|205
1636347000000|2021-11-08 04:50:00|15515.5|15505.5|15519.5|15509.5|15524.5|15514.5|15514.5|15504.5|530
1636347300000|2021-11-08 04:55:00|15518.5|15508.5|15522.5|15512.5|15524.5|15514.5|15518.5|15508.5|376
1636347600000|2021-11-08 05:00:00|15521.5|15511.5|15526.5|15516.5|15545.5|15535.5|15516.5|15506.5|6298
1636347900000|2021-11-08 05:05:00|15527.5|15517.5|15555.5|15545.5|15555.5|15545.5|15527.5|15517.5|2170
1636348200000|2021-11-08 05:10:00|15553.5|15543.5|15589.5|15579.5|15589.5|15579.5|15541.5|15531.5|3916
1636348500000|2021-11-08 05:15:00|15591.5|15581.5|15615.5|15605.5|15633.5|15623.5|15591.5|15581.5|5904
1636348800000|2021-11-08 05:20:00|15616.5|15606.5|15622.5|15612.5|15627.5|15617.5|15600.5|15590.5|3277
1636349100000|2021-11-08 05:25:00|15623.5|15613.5|15600.5|15590.5|15625.5|15615.5|15597.5|15587.5|1752
1636349400000|2021-11-08 05:30:00|15601.5|15591.5|15608.5|15598.5|15616.5|15606.5|15601.5|15591.5|2019
1636349700000|2021-11-08 05:35:00|15607.5|15597.5|15595.5|15585.5|15608.5|15598.5|15584.5|15574.5|1670
1636350000000|2021-11-08 05:40:00|15596.5|15586.5|15579.5|15569.5|15601.5|15591.5|15570.5|15560.5|1647
1636350300000|2021-11-08 05:45:00|15580.5|15570.5|15572.5|15562.5|15584.5|15574.5|15556.5|15546.5|1862
1636350600000|2021-11-08 05:50:00|15571.5|15561.5|15568.5|15558.5|15574.5|15564.5|15559.5|15549.5|1596
1636350900000|2021-11-08 05:55:00|15569.5|15559.5|15563.5|15553.5|15578.5|15568.5|15559.5|15549.5|1640
1636351200000|2021-11-08 06:00:00|15564.5|15554.5|15565.5|15555.5|15575.5|15565.5|15549.5|15539.5|1190
1636351500000|2021-11-08 06:05:00|15564.5|15554.5|15545.5|15535.5|15564.5|15554.5|15544.5|15534.5|715
1636351800000|2021-11-08 06:10:00|15543.5|15533.5|15544.5|15534.5|15545.5|15535.5|15533.5|15523.5|2096
1636352100000|2021-11-08 06:15:00|15543.5|15533.5|15548.5|15538.5|15551.5|15541.5|15535.5|15525.5|1348
1636352400000|2021-11-08 06:20:00|15549.5|15539.5|15542.5|15532.5|15554.5|15544.5|15540.5|15530.5|1045
1636352700000|2021-11-08 06:25:00|15543.5|15533.5|15539.5|15529.5|15545.5|15535.5|15534.5|15524.5|1012
1636353000000|2021-11-08 06:30:00|15538.5|15528.5|15528.5|15518.5|15538.5|15528.5|15527.5|15517.5|1627
1636353300000|2021-11-08 06:35:00|15526.5|15516.5|15530.5|15520.5|15539.5|15529.5|15523.5|15513.5|1973
1636353600000|2021-11-08 06:40:00|15528.5|15518.5|15523.5|15513.5|15530.5|15520.5|15518.5|15508.5|2920
1636353900000|2021-11-08 06:45:00|15521.5|15511.5|15515.5|15505.5|15522.5|15512.5|15511.5|15501.5|4829
1636354200000|2021-11-08 06:50:00|15516.5|15506.5|15512.5|15502.5|15517.5|15507.5|15510.5|15500.5|4050
1636354500000|2021-11-08 06:55:00|15513.5|15503.5|15481.5|15471.5|15519.5|15509.5|15481.5|15471.5|5747
1636354800000|2021-11-08 07:00:00|15482.5|15472.5|15494.5|15484.5|15497.5|15487.5|15480.5|15470.5|1517
1636355100000|2021-11-08 07:05:00|15495.5|15485.5|15501.5|15491.5|15504.5|15494.5|15494.5|15484.5|849
1636355400000|2021-11-08 07:10:00|15502.5|15492.5|15507.5|15497.5|15511.5|15501.5|15501.5|15491.5|1255
1636355700000|2021-11-08 07:15:00|15508.5|15498.5|15513.5|15503.5|15514.5|15504.5|15506.5|15496.5|915
1636356000000|2021-11-08 07:20:00|15514.5|15504.5|15512.5|15502.5|15515.5|15505.5|15509.5|15499.5|392
1636356300000|2021-11-08 07:25:00|15511.5|15501.5|15510.5|15500.5|15514.5|15504.5|15509.5|15499.5|443
1636356600000|2021-11-08 07:30:00|15509.5|15499.5|15504.5|15494.5|15510.5|15500.5|15504.5|15494.5|619
1636356900000|2021-11-08 07:35:00|15503.5|15493.5|15503.5|15493.5|15506.5|15496.5|15502.5|15492.5|572
1636357200000|2021-11-08 07:40:00|15502.5|15492.5|15495.5|15485.5|15502.5|15492.5|15495.5|15485.5|862
1636357500000|2021-11-08 07:45:00|15494.5|15484.5|15494.5|15484.5|15494.5|15484.5|15492.5|15482.5|515
1636357800000|2021-11-08 07:50:00|15495.5|15485.5|15495.5|15485.5|15496.5|15486.5|15493.5|15483.5|454
1636358100000|2021-11-08 07:55:00|15494.5|15484.5|15510.5|15500.5|15511.5|15501.5|15492.5|15482.5|929
1636358400000|2021-11-08 08:00:00|15509.5|15499.5|15517.5|15506.5|15520.5|15509.5|15501.5|15489.5|782
1636358700000|2021-11-08 08:05:00|15516.5|15505.5|15510.5|15499.5|15516.5|15505.5|15502.5|15491.5|314
1636359000000|2021-11-08 08:10:00|15511.5|15498.5|15518.5|15507.5|15522.5|15511.5|15509.5|15498.5|518
1636359300000|2021-11-08 08:15:00|15517.5|15506.5|15517.5|15505.5|15523.5|15512.5|15514.5|15503.5|254
1636359600000|2021-11-08 08:20:00|15516.5|15507.5|15516.5|15505.5|15518.5|15507.5|15512.5|15501.5|281
1636359900000|2021-11-08 08:25:00|15517.5|15504.5|15514.5|15502.5|15520.5|15509.5|15508.5|15496.5|554
1636360200000|2021-11-08 08:30:00|15518.3|15494.3|15513.5|15489.5|15518.9|15494.9|15511.9|15487.9|0
1636360500000|2021-11-08 08:35:00|15513.8|15489.8|15514.5|15490.5|15520.6|15496.6|15511.5|15487.5|67
1636360800000|2021-11-08 08:40:00|15514.8|15490.8|15517.1|15493.1|15517.8|15493.8|15512.2|15488.2|0
1636361100000|2021-11-08 08:45:00|15517.4|15493.4|15516.5|15492.5|15517.4|15493.4|15512.2|15488.2|0
1636361400000|2021-11-08 08:50:00|15516.8|15492.8|15524.5|15500.5|15525.4|15501.4|15514.7|15490.7|0
1636361700000|2021-11-08 08:55:00|15525.2|15501.2|15527.7|15503.7|15527.7|15503.7|15521.6|15497.6|0
1636362000000|2021-11-08 09:00:00|15526.8|15502.8|15519.5|15507.5|15526.8|15510.5|15510.5|15499.5|222
1636362300000|2021-11-08 09:05:00|15518.5|15506.5|15514.5|15502.5|15518.5|15507.5|15513.5|15501.5|84
1636362600000|2021-11-08 09:10:00|15515.5|15503.5|15518.5|15506.5|15521.5|15508.5|15513.5|15502.5|126
1636362900000|2021-11-08 09:15:00|15519.5|15507.5|15526.5|15514.5|15526.5|15514.5|15519.5|15506.5|203
1636363200000|2021-11-08 09:20:00|15527.5|15513.5|15524.5|15512.5|15527.5|15513.5|15523.5|15512.5|146
1636363500000|2021-11-08 09:25:00|15523.5|15510.5|15522.5|15510.5|15523.5|15511.5|15521.5|15509.5|54
1636363800000|2021-11-08 09:30:00|15523.5|15511.5|15522.5|15511.5|15524.5|15512.5|15522.5|15511.5|104
1636364100000|2021-11-08 09:35:00|15523.5|15510.5|15520.5|15508.5|15523.5|15510.5|15519.5|15507.5|104
1636364400000|2021-11-08 09:40:00|15519.5|15507.5|15519.5|15507.5|15520.5|15508.5|15518.5|15507.5|61
1636364700000|2021-11-08 09:45:00|15518.5|15508.5|15513.5|15502.5|15520.5|15508.5|15511.5|15500.5|230
1636365000000|2021-11-08 09:50:00|15515.5|15504.5|15518.5|15507.5|15518.5|15507.5|15515.5|15504.5|174
1636365300000|2021-11-08 09:55:00|15517.5|15506.5|15519.5|15508.5|15520.5|15509.5|15516.5|15504.5|116
1636365600000|2021-11-08 10:00:00|15518.5|15507.5|15517.5|15506.5|15519.5|15507.5|15516.5|15504.5|26
1636365900000|2021-11-08 10:05:00|15516.5|15505.5|15516.5|15505.5|15517.5|15505.5|15516.5|15504.5|14
1636366200000|2021-11-08 10:10:00|15515.5|15504.5|15516.5|15505.5|15517.5|15506.5|15515.5|15504.5|15
1636366500000|2021-11-08 10:15:00|15517.5|15504.5|15517.5|15505.5|15517.5|15505.5|15516.5|15504.5|61
1636366800000|2021-11-08 10:20:00|15518.5|15506.5|15517.5|15506.5|15518.5|15507.5|15516.5|15504.5|42
1636367100000|2021-11-08 10:25:00|15518.5|15507.5|15522.5|15510.5|15522.5|15510.5|15517.5|15506.5|21
1636367400000|2021-11-08 10:30:00|15521.5|15509.5|15516.5|15505.5|15522.5|15510.5|15516.5|15505.5|135
1636367700000|2021-11-08 10:35:00|15515.5|15504.5|15516.5|15505.5|15517.5|15506.5|15515.5|15504.5|143
1636368000000|2021-11-08 10:40:00|15517.5|15506.5|15519.5|15508.5|15520.5|15509.5|15516.5|15506.5|31
1636368300000|2021-11-08 10:45:00|15520.5|15509.5|15520.5|15508.5|15524.5|15513.5|15520.5|15508.5|71
1636368600000|2021-11-08 10:50:00|15521.5|15509.5|15522.5|15510.5|15522.5|15510.5|15520.5|15508.5|11
1636368900000|2021-11-08 10:55:00|15521.5|15511.5|15543.5|15531.5|15547.5|15536.5|15521.5|15510.5|520
1636369200000|2021-11-08 11:00:00|15544.5|15532.5|15542.5|15530.5|15551.5|15540.5|15536.5|15525.5|340
1636369500000|2021-11-08 11:05:00|15543.5|15531.5|15542.5|15530.5|15545.5|15533.5|15539.5|15528.5|120
1636369800000|2021-11-08 11:10:00|15541.5|15531.5|15541.5|15529.5|15543.5|15531.5|15540.5|15528.5|24
1636370100000|2021-11-08 11:15:00|15542.5|15530.5|15545.5|15533.5|15548.5|15536.5|15540.5|15529.5|92
1636370400000|2021-11-08 11:20:00|15544.5|15534.5|15544.5|15532.5|15549.5|15537.5|15542.5|15530.5|83
1636370700000|2021-11-08 11:25:00|15543.5|15531.5|15545.5|15534.5|15548.5|15537.5|15543.5|15531.5|76
1636371000000|2021-11-08 11:30:00|15544.5|15533.5|15547.5|15535.5|15548.5|15537.5|15544.5|15533.5|70
1636371300000|2021-11-08 11:35:00|15546.5|15536.5|15550.5|15538.5|15550.5|15539.5|15546.5|15535.5|68
1636371600000|2021-11-08 11:40:00|15548.5|15539.5|15548.5|15537.5|15550.5|15539.5|15545.5|15534.5|311
1636371900000|2021-11-08 11:45:00|15549.5|15538.5|15550.5|15538.5|15550.5|15539.5|15547.5|15536.5|60
1636372200000|2021-11-08 11:50:00|15549.5|15539.5|15550.5|15539.5|15552.5|15541.5|15549.5|15538.5|66
1636372500000|2021-11-08 11:55:00|15551.5|15540.5|15549.5|15538.5|15551.5|15540.5|15549.5|15538.5|22
1636372800000|2021-11-08 12:00:00|15548.5|15537.5|15551.5|15539.5|15551.5|15540.5|15547.5|15535.5|69
1636373100000|2021-11-08 12:05:00|15550.5|15540.5|15549.5|15538.5|15551.5|15540.5|15548.5|15537.5|115
1636373400000|2021-11-08 12:10:00|15548.5|15537.5|15547.5|15536.5|15549.5|15537.5|15546.5|15534.5|25
1636373700000|2021-11-08 12:15:00|15548.5|15537.5|15547.5|15536.5|15549.5|15537.5|15547.5|15536.5|32
1636374000000|2021-11-08 12:20:00|15546.5|15535.5|15547.5|15536.5|15548.5|15537.5|15546.5|15535.5|25
1636374300000|2021-11-08 12:25:00|15548.5|15537.5|15546.5|15534.5|15548.5|15537.5|15545.5|15534.5|66
1636374600000|2021-11-08 12:30:00|15547.5|15535.5|15556.5|15545.5|15557.5|15546.5|15546.5|15535.5|229
1636374900000|2021-11-08 12:35:00|15557.5|15546.5|15558.5|15546.5|15559.5|15548.5|15556.5|15545.5|178
1636375200000|2021-11-08 12:40:00|15557.5|15547.5|15556.5|15544.5|15558.5|15547.5|15555.5|15544.5|77
1636375500000|2021-11-08 12:45:00|15555.5|15545.5|15554.5|15543.5|15557.5|15546.5|15554.5|15542.5|251
1636375800000|2021-11-08 12:50:00|15553.5|15542.5|15549.5|15538.5|15555.5|15543.5|15549.5|15538.5|56
1636376100000|2021-11-08 12:55:00|15548.5|15537.5|15550.5|15539.5|15551.5|15540.5|15548.5|15536.5|31
1636376400000|2021-11-08 13:00:00|15549.5|15538.5|15550.5|15538.5|15551.5|15540.5|15548.5|15537.5|58
1636376700000|2021-11-08 13:05:00|15551.5|15539.5|15553.5|15542.5|15554.5|15543.5|15551.5|15539.5|73
1636377000000|2021-11-08 13:10:00|15552.5|15541.5|15551.5|15540.5|15553.5|15542.5|15548.5|15537.5|73
1636377300000|2021-11-08 13:15:00|15550.5|15539.5|15551.5|15539.5|15555.5|15543.5|15550.5|15539.5|111
1636377600000|2021-11-08 13:20:00|15550.5|15540.5|15554.5|15543.5|15555.5|15543.5|15550.5|15539.5|77
1636377900000|2021-11-08 13:25:00|15553.5|15542.5|15555.5|15543.5|15556.5|15545.5|15553.5|15542.5|43
1636378200000|2021-11-08 13:30:00|15554.5|15544.5|15554.5|15543.5|15554.5|15544.5|15551.5|15540.5|50
1636378500000|2021-11-08 13:35:00|15553.5|15542.5|15554.5|15542.5|15554.5|15543.5|15552.5|15541.5|32
1636378800000|2021-11-08 13:40:00|15553.5|15543.5|15554.5|15543.5|15554.5|15543.5|15552.5|15541.5|9
1636379100000|2021-11-08 13:45:00|15555.5|15542.5|15552.5|15540.5|15555.5|15544.5|15551.5|15540.5|27
1636379400000|2021-11-08 13:50:00|15551.5|15541.5|15551.5|15540.5|15552.5|15541.5|15551.5|15540.5|38
1636379700000|2021-11-08 13:55:00|15549.5|15539.5|15550.5|15539.5|15551.5|15540.5|15548.5|15537.5|124
1636380000000|2021-11-08 14:00:00|15551.5|15538.5|15546.5|15535.5|15551.5|15539.5|15544.5|15533.5|168
1636380300000|2021-11-08 14:05:00|15547.5|15536.5|15546.5|15535.5|15548.5|15537.5|15542.5|15531.5|66
1636380600000|2021-11-08 14:10:00|15547.5|15534.5|15553.5|15541.5|15554.5|15543.5|15546.5|15534.5|113
1636380900000|2021-11-08 14:15:00|15552.5|15542.5|15555.5|15544.5|15555.5|15544.5|15549.5|15538.5|54
1636381200000|2021-11-08 14:20:00|15556.5|15543.5|15553.5|15542.5|15557.5|15546.5|15553.5|15541.5|79
1636381500000|2021-11-08 14:25:00|15552.5|15541.5|15552.5|15541.5|15557.5|15545.5|15552.5|15541.5|111
1636381800000|2021-11-08 14:30:00|15551.5|15540.5|15553.5|15541.5|15555.5|15543.5|15543.5|15532.5|534
1636382100000|2021-11-08 14:35:00|15552.5|15540.5|15557.5|15546.5|15560.5|15549.5|15551.5|15539.5|284
1636382400000|2021-11-08 14:40:00|15558.5|15545.5|15556.5|15544.5|15560.5|15549.5|15551.5|15540.5|305
1636382700000|2021-11-08 14:45:00|15555.5|15545.5|15562.5|15551.5|15562.5|15551.5|15554.5|15543.5|160
1636383000000|2021-11-08 14:50:00|15563.5|15550.5|15557.5|15546.5|15565.5|15554.5|15557.5|15545.5|261
1636383300000|2021-11-08 14:55:00|15556.5|15545.5|15552.5|15541.5|15556.5|15545.5|15548.5|15537.5|147
1636383600000|2021-11-08 15:00:00|15551.5|15540.5|15546.5|15535.5|15552.5|15541.5|15546.5|15535.5|98
1636383900000|2021-11-08 15:05:00|15547.5|15536.5|15548.5|15537.5|15557.5|15545.5|15547.5|15536.5|150
1636384200000|2021-11-08 15:10:00|15549.5|15538.5|15550.5|15539.5|15553.5|15542.5|15548.5|15538.5|35
1636384500000|2021-11-08 15:15:00|15551.5|15540.5|15557.5|15546.5|15558.5|15547.5|15550.5|15538.5|76
1636384800000|2021-11-08 15:20:00|15556.5|15545.5|15559.5|15548.5|15560.5|15549.5|15556.5|15545.5|122
1636385100000|2021-11-08 15:25:00|15558.5|15547.5|15557.5|15546.5|15564.5|15553.5|15556.5|15545.5|323
1636385400000|2021-11-08 15:30:00|15558.5|15547.5|15560.5|15549.5|15562.5|15551.5|15556.5|15545.5|93
1636385700000|2021-11-08 15:35:00|15561.5|15550.5|15560.5|15548.5|15563.5|15552.5|15559.5|15548.5|116
1636386000000|2021-11-08 15:40:00|15561.5|15549.5|15555.5|15544.5|15561.5|15550.5|15553.5|15542.5|199
1636386300000|2021-11-08 15:45:00|15556.5|15545.5|15560.5|15549.5|15560.5|15549.5|15556.5|15545.5|119
1636386600000|2021-11-08 15:50:00|15559.5|15548.5|15564.5|15553.5|15565.5|15554.5|15559.5|15548.5|247
1636386900000|2021-11-08 15:55:00|15563.5|15552.5|15565.5|15554.5|15567.5|15556.5|15562.5|15551.5|305
1636387200000|2021-11-08 16:00:00|15564.5|15553.5|15573.5|15562.5|15573.5|15562.5|15564.5|15553.5|411
1636387500000|2021-11-08 16:05:00|15572.5|15561.5|15575.5|15564.5|15577.5|15566.5|15572.5|15561.5|336
1636387800000|2021-11-08 16:10:00|15574.5|15563.5|15576.5|15565.5|15578.5|15567.5|15574.5|15563.5|234
1636388100000|2021-11-08 16:15:00|15575.5|15564.5|15577.5|15566.5|15577.5|15566.5|15571.5|15560.5|269
1636388400000|2021-11-08 16:20:00|15578.5|15567.5|15575.5|15564.5|15579.5|15568.5|15575.5|15564.5|264
1636388700000|2021-11-08 16:25:00|15576.5|15563.5|15577.5|15566.5|15581.5|15570.5|15575.5|15563.5|261
1636389000000|2021-11-08 16:30:00|15578.5|15567.5|15580.5|15569.5|15580.5|15569.5|15576.5|15565.5|197
1636389300000|2021-11-08 16:35:00|15581.5|15570.5|15583.5|15572.5|15584.5|15573.5|15580.5|15570.5|460
1636389600000|2021-11-08 16:40:00|15584.5|15573.5|15583.5|15572.5|15584.5|15573.5|15582.5|15571.5|183
1636389900000|2021-11-08 16:45:00|15584.5|15571.5|15579.5|15568.5|15584.5|15573.5|15579.5|15568.5|314
1636390200000|2021-11-08 16:50:00|15581.5|15570.5|15584.5|15573.5|15584.5|15573.5|15578.5|15567.5|316
1636390500000|2021-11-08 16:55:00|15583.5|15572.5|15582.5|15571.5|15584.5|15572.5|15579.5|15568.5|247
1636390800000|2021-11-08 17:00:00|15583.5|15572.5|15580.5|15569.5|15585.5|15574.5|15578.5|15567.5|342
1636391100000|2021-11-08 17:05:00|15581.5|15570.5|15585.5|15574.5|15586.5|15575.5|15581.5|15570.5|171
1636391400000|2021-11-08 17:10:00|15586.5|15575.5|15591.5|15580.5|15591.5|15580.5|15586.5|15574.5|321
1636391700000|2021-11-08 17:15:00|15592.5|15581.5|15593.5|15582.5|15594.5|15583.5|15587.5|15576.5|377
1636392000000|2021-11-08 17:20:00|15594.5|15583.5|15596.5|15585.5|15598.5|15587.5|15593.5|15582.5|252
1636392300000|2021-11-08 17:25:00|15597.5|15586.5|15598.5|15587.5|15600.5|15588.5|15596.5|15585.5|326
1636392600000|2021-11-08 17:30:00|15599.5|15588.5|15608.5|15597.5|15608.5|15597.5|15597.5|15586.5|389
1636392900000|2021-11-08 17:35:00|15607.5|15596.5|15610.5|15598.5|15610.5|15598.5|15606.5|15595.5|556
1636393200000|2021-11-08 17:40:00|15609.5|15597.5|15612.5|15600.5|15612.5|15601.5|15606.5|15595.5|187
1636393500000|2021-11-08 17:45:00|15615.5|15601.5|15613.5|15602.5|15615.5|15604.5|15612.5|15601.5|544
1636393800000|2021-11-08 17:50:00|15612.5|15601.5|15610.5|15599.5|15612.5|15601.5|15606.5|15595.5|387
1636394100000|2021-11-08 17:55:00|15611.5|15600.5|15611.5|15600.5|15611.5|15600.5|15602.5|15591.5|466
1636394400000|2021-11-08 18:00:00|15610.5|15599.5|15607.5|15596.5|15610.5|15600.5|15604.5|15593.5|243
1636394700000|2021-11-08 18:05:00|15608.5|15597.5|15610.5|15599.5|15612.5|15601.5|15608.5|15597.5|233
1636395000000|2021-11-08 18:10:00|15611.5|15600.5|15609.5|15598.5|15611.5|15600.5|15607.5|15595.5|275
1636395300000|2021-11-08 18:15:00|15608.5|15597.5|15612.5|15601.5|15612.5|15601.5|15608.5|15597.5|152
1636395600000|2021-11-08 18:20:00|15613.5|15602.5|15614.5|15602.5|15616.5|15605.5|15612.5|15601.5|267
1636395900000|2021-11-08 18:25:00|15613.5|15603.5|15608.5|15596.5|15615.5|15604.5|15607.5|15596.5|219
1636396200000|2021-11-08 18:30:00|15607.5|15597.5|15609.5|15598.5|15611.5|15599.5|15607.5|15596.5|182
1636396500000|2021-11-08 18:35:00|15608.5|15597.5|15610.5|15599.5|15610.5|15599.5|15607.5|15596.5|191
1636396800000|2021-11-08 18:40:00|15609.5|15598.5|15610.5|15599.5|15610.5|15599.5|15609.5|15598.5|83
1636397100000|2021-11-08 18:45:00|15609.5|15598.5|15608.5|15597.5|15611.5|15600.5|15608.5|15597.5|89
1636397400000|2021-11-08 18:50:00|15609.5|15598.5|15608.5|15597.5|15610.5|15598.5|15608.5|15597.5|100
1636397700000|2021-11-08 18:55:00|15609.5|15598.5|15608.5|15597.5|15609.5|15598.5|15607.5|15596.5|148
1636398000000|2021-11-08 19:00:00|15609.5|15598.5|15609.5|15598.5|15610.5|15599.5|15608.5|15598.5|91
1636398300000|2021-11-08 19:05:00|15608.5|15597.5|15612.5|15601.5|15613.5|15602.5|15608.5|15597.5|213
1636398600000|2021-11-08 19:10:00|15613.5|15600.5|15615.5|15604.5|15615.5|15604.5|15611.5|15600.5|106
1636398900000|2021-11-08 19:15:00|15616.5|15603.5|15615.5|15604.5|15616.5|15605.5|15614.5|15603.5|118
1636399200000|2021-11-08 19:20:00|15614.5|15603.5|15612.5|15601.5|15615.5|15603.5|15608.5|15597.5|285
1636399500000|2021-11-08 19:25:00|15611.5|15600.5|15609.5|15598.5|15611.5|15600.5|15608.5|15597.5|94
1636399800000|2021-11-08 19:30:00|15608.5|15597.5|15611.5|15600.5|15612.5|15601.5|15608.5|15597.5|95
1636400100000|2021-11-08 19:35:00|15610.5|15599.5|15610.5|15599.5|15611.5|15600.5|15610.5|15599.5|82
1636400400000|2021-11-08 19:40:00|15609.5|15598.5|15608.5|15598.5|15610.5|15599.5|15608.5|15597.5|78
1636400700000|2021-11-08 19:45:00|15608|15598|15608|15598|15609|15599|15608|15598|110
1636401000000|2021-11-08 19:50:00|15607|15597|15607|15597|15609|15599|15607|15597|160
1636401300000|2021-11-08 19:55:00|15608|15598|15608.5|15598.5|15609|15599|15608|15598|62
1636401600000|2021-11-08 20:00:00|15608|15598|15608|15598|15609|15599|15608|15598|28
1636401900000|2021-11-08 20:05:00|15607|15597|15608|15598|15608|15598|15606|15596|66
1636402200000|2021-11-08 20:10:00|15607.5|15597.5|15610|15600|15610|15600|15607|15597|86
1636402500000|2021-11-08 20:15:00|15609.5|15599.5|15609|15599|15610|15600|15608|15598|91
1636402800000|2021-11-08 20:20:00|15609.5|15599.5|15609.5|15599.5|15610|15600|15609|15599|51
1636403100000|2021-11-08 20:25:00|15610|15600|15613|15603|15613|15603|15609|15599|154
1636403400000|2021-11-08 20:30:00|15614|15604|15619|15609|15622.5|15612.5|15614|15604|344
1636403700000|2021-11-08 20:35:00|15618.5|15608.5|15615|15605|15618.5|15608.5|15615|15605|40
1636404000000|2021-11-08 20:40:00|15615.5|15605.5|15611.5|15601.5|15615.5|15605.5|15610|15600|77
1636404300000|2021-11-08 20:45:00|15611|15601|15611.5|15601.5|15612.5|15602.5|15610|15600|66
1636404600000|2021-11-08 20:50:00|15612|15602|15609.5|15599.5|15615.5|15605.5|15609.5|15599.5|182
1636404900000|2021-11-08 20:55:00|15609|15599|15608|15598|15609.5|15599.5|15605|15595|105
1636405200000|2021-11-08 21:00:00|15607.5|15597.5|15606|15596|15609|15599|15606|15596|24
1636405500000|2021-11-08 21:05:00|15605|15595|15605|15595|15605|15595|15605|15595|7
1636405800000|2021-11-08 21:10:00|15608|15598|15611|15601|15613|15603|15607|15597|50
1636406100000|2021-11-08 21:15:00|15617.8|15593.8|15611.8|15587.8|15617.8|15593.8|15611.8|15587.8|0
1636406400000|2021-11-08 21:20:00|15611.2|15587.2|15613.2|15589.2|15613.8|15589.8|15611.2|15587.2|0
1636406700000|2021-11-08 21:25:00|15612.5|15588.5|15609.3|15585.3|15613.8|15589.8|15609.3|15585.3|0
1636407000000|2021-11-08 21:30:00|15609.9|15585.9|15611.6|15587.6|15613.4|15589.4|15609.3|15585.3|0
1636407300000|2021-11-08 21:35:00|15611.2|15587.2|15610.2|15586.2|15611.6|15587.6|15609.6|15585.6|0
1636407600000|2021-11-08 21:40:00|15610.9|15586.9|15612.2|15588.2|15613.6|15589.6|15610.9|15586.9|0
1636407900000|2021-11-08 21:45:00|15612.9|15588.9|15611.6|15587.6|15613.6|15589.6|15610.9|15586.9|0
1636408200000|2021-11-08 21:50:00|15612.2|15588.2|15614.6|15590.6|15615.3|15591.3|15612.2|15588.2|0
1636408500000|2021-11-08 21:55:00|15614|15590|15613.3|15589.3|15615.3|15591.3|15612.3|15588.3|0
1636408800000|2021-11-08 22:00:00|15613.4|15589.4|15613.2|15589.2|15613.6|15589.6|15613.2|15589.2|0
1636409100000|2021-11-08 22:05:00|15613.1|15589.1|15612|15588|15613.9|15589.9|15612|15588|0
1636409400000|2021-11-08 22:10:00|15612.1|15588.1|15612|15588|15612.3|15588.3|15612|15588|0
1636409700000|2021-11-08 22:15:00|15611.4|15587.4|15611.3|15587.3|15611.4|15587.4|15611.3|15587.3|0
1636410000000|2021-11-08 22:20:00|15611.5|15587.5|15611.3|15587.3|15611.5|15587.5|15610.8|15586.8|0
1636410300000|2021-11-08 22:25:00|15611.4|15587.4|15610.4|15586.4|15611.5|15587.5|15610.4|15586.4|0
1636410600000|2021-11-08 22:30:00|15610.3|15586.3|15611.2|15587.2|15611.2|15587.2|15610.3|15586.3|0
1636410900000|2021-11-08 22:35:00|15610.9|15586.9|15610.7|15586.7|15611.1|15587.1|15610.6|15586.6|0
1636411200000|2021-11-08 22:40:00|15610.8|15586.8|15610.9|15586.9|15610.9|15586.9|15610.6|15586.6|0
1636411500000|2021-11-08 22:45:00|15610.8|15586.8|15611.1|15587.1|15611.1|15587.1|15610.7|15586.7|0
1636411800000|2021-11-08 22:50:00|15610.8|15586.8|15609.6|15585.6|15610.8|15586.8|15609.6|15585.6|0
1636412100000|2021-11-08 22:55:00|15610.1|15586.1|15608.8|15584.8|15610.1|15586.1|15608.4|15584.4|0
1636412400000|2021-11-08 23:00:00|15609.6|15585.6|15609.2|15585.2|15612.2|15588.2|15606.7|15582.7|0
1636412700000|2021-11-08 23:05:00|15608.6|15584.6|15609.2|15585.2|15609.2|15585.2|15607.9|15583.9|0
1636413000000|2021-11-08 23:10:00|15609.9|15585.9|15605.1|15581.1|15609.9|15585.9|15603.9|15579.9|0
1636413300000|2021-11-08 23:15:00|15605.7|15581.7|15600.7|15576.7|15606.4|15582.4|15600.7|15576.7|0
1636413600000|2021-11-08 23:20:00|15601.3|15577.3|15602|15578|15602.7|15578.7|15600.7|15576.7|0
1636413900000|2021-11-08 23:25:00|15602.7|15578.7|15606.7|15582.7|15607.3|15583.3|15602.7|15578.7|0
1636414200000|2021-11-08 23:30:00|15607.3|15583.3|15606|15582|15607.3|15583.3|15604.7|15580.7|0
1636414500000|2021-11-08 23:35:00|15606.7|15582.7|15606|15582|15608|15584|15605.3|15581.3|0
1636414800000|2021-11-08 23:40:00|15606.7|15582.7|15608|15584|15609.3|15585.3|15606.7|15582.7|0
1636415100000|2021-11-08 23:45:00|15607.3|15583.3|15605.3|15581.3|15610.7|15586.7|15605.3|15581.3|0
1636415400000|2021-11-08 23:50:00|15604.7|15580.7|15603.3|15579.3|15606|15582|15602.7|15578.7|0
1636415700000|2021-11-08 23:55:00|15602.7|15578.7|15603|15579|15605.3|15581.3|15602|15578|0
1636416000000|2021-11-09 00:00:00|15603.3|15579.3|15602.8|15578.8|15604.8|15580.8|15599.8|15575.8|0
1636416300000|2021-11-09 00:05:00|15603.5|15579.5|15607.2|15583.2|15609.2|15585.2|15602.8|15578.8|0
1636416600000|2021-11-09 00:10:00|15607.9|15583.9|15588|15564|15607.9|15583.9|15587.3|15563.3|0
1636416900000|2021-11-09 00:15:00|15587.7|15563.7|15576.7|15552.7|15588|15564|15576.7|15552.7|0
1636417200000|2021-11-09 00:20:00|15577.6|15553.6|15583.5|15559.5|15584.7|15560.7|15577.6|15553.6|0
1636417500000|2021-11-09 00:25:00|15583|15559|15578|15554|15583|15559|15577.4|15553.4|0
1636417800000|2021-11-09 00:30:00|15578.3|15554.3|15571.2|15547.2|15579.9|15555.9|15569.9|15545.9|0
1636418100000|2021-11-09 00:35:00|15571.3|15547.3|15571.5|15547.5|15574.6|15550.6|15569|15545|0
1636418400000|2021-11-09 00:40:00|15572.5|15548.5|15571.1|15547.1|15573.4|15549.4|15570.8|15546.8|0
1636418700000|2021-11-09 00:45:00|15571.6|15547.6|15574.1|15550.1|15574.5|15550.5|15571.3|15547.3|0
1636419000000|2021-11-09 00:50:00|15573.7|15549.7|15572.5|15548.5|15573.7|15549.7|15570|15546|0
1636419300000|2021-11-09 00:55:00|15572.2|15548.2|15569.7|15545.7|15572.2|15548.2|15568.7|15544.7|0
1636419600000|2021-11-09 01:00:00|15569.4|15545.4|15596|15586|15611|15601|15569.4|15545.4|2076
1636419900000|2021-11-09 01:05:00|15597.5|15587.5|15597.5|15587.5|15602.5|15592.5|15588.5|15578.5|1135
1636420200000|2021-11-09 01:10:00|15597|15587|15589.5|15579.5|15599.5|15589.5|15585|15575|906
1636420500000|2021-11-09 01:15:00|15590|15580|15581.5|15571.5|15595|15585|15572|15562|3095
1636420800000|2021-11-09 01:20:00|15582|15572|15581|15571|15595.5|15585.5|15579.5|15569.5|1060
1636421100000|2021-11-09 01:25:00|15581.5|15571.5|15597.5|15587.5|15607|15597|15566|15556|3012
1636421400000|2021-11-09 01:30:00|15598|15588|15630|15620|15632.5|15622.5|15567|15557|16305
1636421700000|2021-11-09 01:35:00|15633|15623|15604.5|15594.5|15637.5|15627.5|15584.5|15574.5|7570
1636422000000|2021-11-09 01:40:00|15602.5|15592.5|15563.5|15553.5|15619.5|15609.5|15551|15541|6714
1636422300000|2021-11-09 01:45:00|15562.5|15552.5|15539.5|15529.5|15565.5|15555.5|15537.5|15527.5|4736
1636422600000|2021-11-09 01:50:00|15540.5|15530.5|15579.5|15569.5|15590.5|15580.5|15533.5|15523.5|4742
1636422900000|2021-11-09 01:55:00|15580.5|15570.5|15565.5|15555.5|15582.5|15572.5|15557.5|15547.5|2131
1636423200000|2021-11-09 02:00:00|15567.5|15557.5|15567.5|15557.5|15590.5|15580.5|15561.5|15551.5|3784
1636423500000|2021-11-09 02:05:00|15568.5|15558.5|15546.5|15536.5|15574.5|15564.5|15543.5|15533.5|3363
1636423800000|2021-11-09 02:10:00|15545.5|15535.5|15540.5|15530.5|15553.5|15543.5|15538.5|15528.5|1665
1636424100000|2021-11-09 02:15:00|15537.5|15527.5|15476.5|15466.5|15538.5|15528.5|15476.5|15466.5|7610
1636424400000|2021-11-09 02:20:00|15478.5|15468.5|15481.5|15471.5|15490.5|15480.5|15461.5|15451.5|4150
1636424700000|2021-11-09 02:25:00|15478.5|15468.5|15479.5|15469.5|15493.5|15483.5|15474.5|15464.5|2522
1636425000000|2021-11-09 02:30:00|15477.5|15467.5|15469.5|15459.5|15481.5|15471.5|15455.5|15445.5|3231
1636425300000|2021-11-09 02:35:00|15467.5|15457.5|15469.5|15459.5|15483.5|15473.5|15464.5|15454.5|1768
1636425600000|2021-11-09 02:40:00|15471.5|15461.5|15446.5|15436.5|15489.5|15479.5|15445.5|15435.5|2133
1636425900000|2021-11-09 02:45:00|15445.5|15435.5|15450.5|15440.5|15471.5|15461.5|15441.5|15431.5|2166
1636426200000|2021-11-09 02:50:00|15451.5|15441.5|15432.5|15422.5|15462.5|15452.5|15431.5|15421.5|2763
1636426500000|2021-11-09 02:55:00|15431.5|15421.5|15430.5|15420.5|15443.5|15433.5|15421.5|15411.5|2468
1636426800000|2021-11-09 03:00:00|15428.5|15418.5|15432.5|15422.5|15435.5|15425.5|15407.5|15397.5|3250
1636427100000|2021-11-09 03:05:00|15431.5|15421.5|15461.5|15451.5|15471.5|15461.5|15428.5|15418.5|2811
1636427400000|2021-11-09 03:10:00|15459.5|15449.5|15441.5|15431.5|15461.5|15451.5|15435.5|15425.5|2422
1636427700000|2021-11-09 03:15:00|15442.5|15432.5|15453.5|15443.5|15456.5|15446.5|15431.5|15421.5|1643
1636428000000|2021-11-09 03:20:00|15452.5|15442.5|15449.5|15439.5|15452.5|15442.5|15435.5|15425.5|1762
1636428300000|2021-11-09 03:25:00|15450.5|15440.5|15465.5|15455.5|15470.5|15460.5|15449.5|15439.5|1430
1636428600000|2021-11-09 03:30:00|15466.5|15456.5|15459.5|15449.5|15467.5|15457.5|15455.5|15445.5|333
1636428900000|2021-11-09 03:35:00|15458.5|15448.5|15453.5|15443.5|15460.5|15450.5|15451.5|15441.5|265
1636429200000|2021-11-09 03:40:00|15452.5|15442.5|15457.5|15447.5|15462.5|15452.5|15452.5|15442.5|282
1636429500000|2021-11-09 03:45:00|15455.5|15445.5|15451.5|15441.5|15458.5|15448.5|15451.5|15441.5|257
1636429800000|2021-11-09 03:50:00|15452.5|15442.5|15448.5|15438.5|15452.5|15442.5|15447.5|15437.5|261
1636430100000|2021-11-09 03:55:00|15447.5|15437.5|15449.5|15439.5|15451.5|15441.5|15446.5|15436.5|422
1636430400000|2021-11-09 04:00:00|15450.5|15440.5|15447.5|15437.5|15455.5|15445.5|15446.5|15436.5|347
1636430700000|2021-11-09 04:05:00|15444.5|15434.5|15443.5|15433.5|15445.5|15435.5|15441.5|15431.5|414
1636431000000|2021-11-09 04:10:00|15442.5|15432.5|15442.5|15432.5|15444.5|15434.5|15441.5|15431.5|116
1636431300000|2021-11-09 04:15:00|15443.5|15433.5|15443.5|15433.5|15446.5|15436.5|15436.5|15426.5|434
1636431600000|2021-11-09 04:20:00|15441.5|15431.5|15443.5|15433.5|15447.5|15437.5|15437.5|15427.5|292
1636431900000|2021-11-09 04:25:00|15442.5|15432.5|15446.5|15436.5|15446.5|15436.5|15440.5|15430.5|183
1636432200000|2021-11-09 04:30:00|15442.5|15432.5|15443.5|15433.5|15446.5|15436.5|15442.5|15432.5|151
1636432500000|2021-11-09 04:35:00|15444.5|15434.5|15447.5|15437.5|15448.5|15438.5|15443.5|15433.5|181
1636432800000|2021-11-09 04:40:00|15448.5|15438.5|15449.5|15439.5|15449.5|15439.5|15444.5|15434.5|154
1636433100000|2021-11-09 04:45:00|15447.5|15437.5|15455.5|15445.5|15456.5|15446.5|15445.5|15435.5|233
1636433400000|2021-11-09 04:50:00|15454.5|15444.5|15451.5|15441.5|15454.5|15444.5|15447.5|15437.5|167
1636433700000|2021-11-09 04:55:00|15449.5|15439.5|15450.5|15440.5|15451.5|15441.5|15446.5|15436.5|287
1636434000000|2021-11-09 05:00:00|15449.5|15439.5|15467.5|15457.5|15486.5|15476.5|15449.5|15439.5|4321
1636434300000|2021-11-09 05:05:00|15468.5|15458.5|15473.5|15463.5|15475.5|15465.5|15455.5|15445.5|1877
1636434600000|2021-11-09 05:10:00|15475.5|15465.5|15454.5|15444.5|15482.5|15472.5|15448.5|15438.5|1509
1636434900000|2021-11-09 05:15:00|15452.5|15442.5|15460.5|15450.5|15460.5|15450.5|15448.5|15438.5|1574
1636435200000|2021-11-09 05:20:00|15461.5|15451.5|15470.5|15460.5|15473.5|15463.5|15456.5|15446.5|1875
1636435500000|2021-11-09 05:25:00|15471.5|15461.5|15467.5|15457.5|15480.5|15470.5|15462.5|15452.5|1590
1636435800000|2021-11-09 05:30:00|15466.5|15456.5|15456.5|15446.5|15479.5|15469.5|15454.5|15444.5|2442
1636436100000|2021-11-09 05:35:00|15455.5|15445.5|15467.5|15457.5|15470.5|15460.5|15443.5|15433.5|2064
1636436400000|2021-11-09 05:40:00|15468.5|15458.5|15475.5|15465.5|15476.5|15466.5|15457.5|15447.5|1428
1636436700000|2021-11-09 05:45:00|15476.5|15466.5|15503.5|15493.5|15504.5|15494.5|15476.5|15466.5|4005
1636437000000|2021-11-09 05:50:00|15502.5|15492.5|15510.5|15500.5|15535.5|15525.5|15502.5|15492.5|4162
1636437300000|2021-11-09 05:55:00|15511.5|15501.5|15490.5|15480.5|15511.5|15501.5|15487.5|15477.5|1581
1636437600000|2021-11-09 06:00:00|15492.5|15482.5|15502.5|15492.5|15522.5|15512.5|15492.5|15482.5|1831
1636437900000|2021-11-09 06:05:00|15503.5|15493.5|15493.5|15483.5|15508.5|15498.5|15489.5|15479.5|1245
1636438200000|2021-11-09 06:10:00|15492.5|15482.5|15495.5|15485.5|15500.5|15490.5|15481.5|15471.5|1170
1636438500000|2021-11-09 06:15:00|15494.5|15484.5|15497.5|15487.5|15507.5|15497.5|15491.5|15481.5|1201
1636438800000|2021-11-09 06:20:00|15496.5|15486.5|15488.5|15478.5|15501.5|15491.5|15488.5|15478.5|1147
1636439100000|2021-11-09 06:25:00|15487.5|15477.5|15460.5|15450.5|15489.5|15479.5|15459.5|15449.5|2615
1636439400000|2021-11-09 06:30:00|15459.5|15449.5|15452.5|15442.5|15462.5|15452.5|15441.5|15431.5|3151
1636439700000|2021-11-09 06:35:00|15453.5|15443.5|15462.5|15452.5|15467.5|15457.5|15452.5|15442.5|1726
1636440000000|2021-11-09 06:40:00|15463.5|15453.5|15459.5|15449.5|15463.5|15453.5|15450.5|15440.5|2219
1636440300000|2021-11-09 06:45:00|15460.5|15450.5|15448.5|15438.5|15466.5|15456.5|15444.5|15434.5|3106
1636440600000|2021-11-09 06:50:00|15447.5|15437.5|15457.5|15447.5|15458.5|15448.5|15442.5|15432.5|2007
1636440900000|2021-11-09 06:55:00|15456.5|15446.5|15453.5|15443.5|15461.5|15451.5|15442.5|15432.5|2522
1636441200000|2021-11-09 07:00:00|15451.5|15441.5|15456.5|15446.5|15468.5|15458.5|15451.5|15441.5|1330
1636441500000|2021-11-09 07:05:00|15457.5|15447.5|15460.5|15450.5|15462.5|15452.5|15454.5|15444.5|482
1636441800000|2021-11-09 07:10:00|15461.5|15451.5|15466.5|15456.5|15468.5|15458.5|15459.5|15449.5|533
1636442100000|2021-11-09 07:15:00|15467.5|15457.5|15464.5|15454.5|15469.5|15459.5|15460.5|15450.5|517
1636442400000|2021-11-09 07:20:00|15463.5|15453.5|15464.5|15454.5|15467.5|15457.5|15463.5|15453.5|274
1636442700000|2021-11-09 07:25:00|15463.5|15453.5|15466.5|15456.5|15470.5|15460.5|15462.5|15452.5|363
1636443000000|2021-11-09 07:30:00|15468.5|15458.5|15472.5|15462.5|15474.5|15464.5|15468.5|15458.5|575
1636443300000|2021-11-09 07:35:00|15473.5|15463.5|15472.5|15462.5|15474.5|15464.5|15470.5|15460.5|212
1636443600000|2021-11-09 07:40:00|15471.5|15461.5|15475.5|15465.5|15478.5|15468.5|15471.5|15461.5|271
1636443900000|2021-11-09 07:45:00|15474.5|15464.5|15468.5|15458.5|15477.5|15467.5|15466.5|15456.5|521
1636444200000|2021-11-09 07:50:00|15469.5|15459.5|15474.5|15464.5|15475.5|15465.5|15467.5|15457.5|168
1636444500000|2021-11-09 07:55:00|15473.5|15463.5|15477.5|15467.5|15478.5|15468.5|15469.5|15459.5|329
1636444800000|2021-11-09 08:00:00|15476.5|15466.5|15465.5|15454.5|15477.5|15466.5|15465.5|15454.5|597
1636445100000|2021-11-09 08:05:00|15466.5|15453.5|15473.5|15462.5|15474.5|15463.5|15464.5|15452.5|397
1636445400000|2021-11-09 08:10:00|15474.5|15463.5|15478.5|15467.5|15479.5|15468.5|15471.5|15459.5|676
1636445700000|2021-11-09 08:15:00|15479.5|15468.5|15478.5|15467.5|15480.5|15469.5|15477.5|15466.5|350
1636446000000|2021-11-09 08:20:00|15479.5|15466.5|15471.5|15460.5|15482.5|15471.5|15471.5|15460.5|499
1636446300000|2021-11-09 08:25:00|15472.5|15461.5|15466.5|15454.5|15479.5|15467.5|15465.5|15454.5|707
1636446600000|2021-11-09 08:30:00|15476.5|15452.5|15483.2|15459.2|15483.7|15459.7|15476.5|15452.5|7
1636446900000|2021-11-09 08:35:00|15482.7|15458.7|15479|15455|15484.1|15460.1|15479|15455|2174
1636447200000|2021-11-09 08:40:00|15479.2|15455.2|15481.3|15457.3|15482.5|15458.5|15477.3|15453.3|0
1636447500000|2021-11-09 08:45:00|15480.4|15456.4|15485.8|15461.8|15486.5|15462.5|15479.4|15455.4|0
1636447800000|2021-11-09 08:50:00|15485.5|15461.5|15486.1|15462.1|15487.2|15463.2|15484.3|15460.3|0
1636448100000|2021-11-09 08:55:00|15486|15462|15483.4|15459.4|15487.9|15463.9|15481.3|15457.3|0
1636448400000|2021-11-09 09:00:00|15483|15459|15463.5|15452.5|15483|15459|15461.5|15450.5|369
1636448700000|2021-11-09 09:05:00|15464.5|15453.5|15457.5|15446.5|15464.5|15453.5|15453.5|15442.5|293
1636449000000|2021-11-09 09:10:00|15458.5|15447.5|15460.5|15449.5|15460.5|15449.5|15458.5|15447.5|62
1636449300000|2021-11-09 09:15:00|15459.5|15448.5|15461.5|15450.5|15461.5|15450.5|15457.5|15446.5|253
1636449600000|2021-11-09 09:20:00|15462.5|15451.5|15465.5|15453.5|15465.5|15454.5|15460.5|15448.5|173
1636449900000|2021-11-09 09:25:00|15464.5|15452.5|15461.5|15449.5|15465.5|15452.5|15457.5|15446.5|162
1636450200000|2021-11-09 09:30:00|15462.5|15450.5|15463.5|15452.5|15463.5|15452.5|15460.5|15449.5|108
1636450500000|2021-11-09 09:35:00|15462.5|15451.5|15462.5|15451.5|15463.5|15452.5|15462.5|15450.5|84
1636450800000|2021-11-09 09:40:00|15461.5|15450.5|15459.5|15448.5|15461.5|15450.5|15458.5|15447.5|67
1636451100000|2021-11-09 09:45:00|15460.5|15449.5|15460.5|15448.5|15460.5|15449.5|15457.5|15446.5|137
1636451400000|2021-11-09 09:50:00|15459.5|15449.5|15460.5|15449.5|15461.5|15449.5|15458.5|15446.5|110
1636451700000|2021-11-09 09:55:00|15461.5|15450.5|15460.5|15448.5|15462.5|15451.5|15460.5|15448.5|46
1636452000000|2021-11-09 10:00:00|15461.5|15449.5|15459.5|15448.5|15462.5|15451.5|15459.5|15447.5|95
1636452300000|2021-11-09 10:05:00|15460.5|15447.5|15463.5|15452.5|15463.5|15452.5|15459.5|15447.5|43
1636452600000|2021-11-09 10:10:00|15464.5|15453.5|15474.5|15463.5|15474.5|15463.5|15462.5|15451.5|197
1636452900000|2021-11-09 10:15:00|15473.5|15462.5|15476.5|15465.5|15476.5|15465.5|15472.5|15461.5|170
1636453200000|2021-11-09 10:20:00|15475.5|15464.5|15476.5|15465.5|15477.5|15466.5|15475.5|15463.5|45
1636453500000|2021-11-09 10:25:00|15475.5|15464.5|15475.5|15463.5|15476.5|15465.5|15473.5|15462.5|74
1636453800000|2021-11-09 10:30:00|15474.5|15464.5|15472.5|15461.5|15476.5|15464.5|15472.5|15460.5|38
1636454100000|2021-11-09 10:35:00|15473.5|15460.5|15473.5|15461.5|15473.5|15461.5|15471.5|15460.5|15
1636454400000|2021-11-09 10:40:00|15474.5|15462.5|15473.5|15461.5|15475.5|15463.5|15472.5|15461.5|45
1636454700000|2021-11-09 10:45:00|15472.5|15462.5|15471.5|15460.5|15475.5|15463.5|15470.5|15459.5|55
1636455000000|2021-11-09 10:50:00|15472.5|15459.5|15471.5|15460.5|15472.5|15461.5|15471.5|15459.5|17
1636455300000|2021-11-09 10:55:00|15472.5|15461.5|15470.5|15459.5|15472.5|15461.5|15470.5|15459.5|27
1636455600000|2021-11-09 11:00:00|15471.5|15458.5|15472.5|15461.5|15472.5|15461.5|15469.5|15458.5|23
1636455900000|2021-11-09 11:05:00|15471.5|15460.5|15469.5|15457.5|15471.5|15460.5|15468.5|15457.5|32
1636456200000|2021-11-09 11:10:00|15471.5|15458.5|15475.5|15463.5|15475.5|15464.5|15470.5|15457.5|400
1636456500000|2021-11-09 11:15:00|15474.5|15462.5|15476.5|15465.5|15476.5|15465.5|15473.5|15461.5|76
1636456800000|2021-11-09 11:20:00|15477.5|15464.5|15479.5|15468.5|15479.5|15468.5|15475.5|15464.5|186
1636457100000|2021-11-09 11:25:00|15478.5|15467.5|15470.5|15459.5|15478.5|15468.5|15470.5|15459.5|93
1636457400000|2021-11-09 11:30:00|15471.5|15460.5|15466.5|15455.5|15472.5|15461.5|15466.5|15455.5|56
1636457700000|2021-11-09 11:35:00|15467.5|15456.5|15466.5|15454.5|15468.5|15457.5|15464.5|15453.5|71
1636458000000|2021-11-09 11:40:00|15467.5|15455.5|15468.5|15456.5|15468.5|15457.5|15465.5|15453.5|92
1636458300000|2021-11-09 11:45:00|15469.5|15457.5|15468.5|15457.5|15469.5|15457.5|15467.5|15456.5|16
1636458600000|2021-11-09 11:50:00|15467.5|15456.5|15467.5|15456.5|15468.5|15457.5|15467.5|15456.5|7
1636458900000|2021-11-09 11:55:00|15469.5|15458.5|15462.5|15451.5|15470.5|15459.5|15462.5|15451.5|273
1636459200000|2021-11-09 12:00:00|15464.5|15450.5|15465.5|15453.5|15467.5|15455.5|15463.5|15450.5|26
1636459500000|2021-11-09 12:05:00|15466.5|15454.5|15465.5|15453.5|15466.5|15455.5|15463.5|15452.5|27
1636459800000|2021-11-09 12:10:00|15464.5|15454.5|15464.5|15452.5|15465.5|15454.5|15463.5|15452.5|12
1636460100000|2021-11-09 12:15:00|15463.5|15453.5|15464.5|15452.5|15465.5|15453.5|15462.5|15451.5|36
1636460400000|2021-11-09 12:20:00|15465.5|15453.5|15465.5|15453.5|15465.5|15453.5|15463.5|15452.5|25
1636460700000|2021-11-09 12:25:00|15466.5|15454.5|15469.5|15457.5|15470.5|15459.5|15466.5|15453.5|35
1636461000000|2021-11-09 12:30:00|15470.5|15458.5|15467.5|15455.5|15471.5|15459.5|15466.5|15455.5|33
1636461300000|2021-11-09 12:35:00|15466.5|15454.5|15468.5|15456.5|15469.5|15457.5|15465.5|15454.5|24
1636461600000|2021-11-09 12:40:00|15469.5|15457.5|15469.5|15457.5|15470.5|15459.5|15468.5|15457.5|66
1636461900000|2021-11-09 12:45:00|15468.5|15456.5|15463.5|15452.5|15468.5|15456.5|15463.5|15451.5|81
1636462200000|2021-11-09 12:50:00|15464.5|15453.5|15463.5|15451.5|15466.5|15455.5|15463.5|15451.5|21
1636462500000|2021-11-09 12:55:00|15461.5|15450.5|15460.5|15448.5|15462.5|15451.5|15459.5|15448.5|36
1636462800000|2021-11-09 13:00:00|15461.5|15449.5|15465.5|15453.5|15465.5|15453.5|15460.5|15449.5|111
1636463100000|2021-11-09 13:05:00|15466.5|15454.5|15467.5|15456.5|15468.5|15457.5|15465.5|15454.5|33
1636463400000|2021-11-09 13:10:00|15468.5|15457.5|15473.5|15462.5|15473.5|15462.5|15468.5|15457.5|173
1636463700000|2021-11-09 13:15:00|15472.5|15461.5|15475.5|15464.5|15475.5|15464.5|15472.5|15461.5|124
1636464000000|2021-11-09 13:20:00|15474.5|15463.5|15473.5|15462.5|15475.5|15464.5|15472.5|15460.5|92
1636464300000|2021-11-09 13:25:00|15472.5|15461.5|15476.5|15464.5|15476.5|15464.5|15472.5|15461.5|115
1636464600000|2021-11-09 13:30:00|15475.5|15465.5|15479.5|15468.5|15481.5|15469.5|15473.5|15462.5|159
1636464900000|2021-11-09 13:35:00|15478.5|15467.5|15477.5|15465.5|15479.5|15468.5|15476.5|15464.5|55
1636465200000|2021-11-09 13:40:00|15476.5|15464.5|15478.5|15467.5|15478.5|15467.5|15476.5|15464.5|45
1636465500000|2021-11-09 13:45:00|15479.5|15468.5|15476.5|15464.5|15479.5|15468.5|15475.5|15463.5|28
1636465800000|2021-11-09 13:50:00|15475.5|15465.5|15472.5|15460.5|15476.5|15465.5|15472.5|15460.5|20
1636466100000|2021-11-09 13:55:00|15471.5|15461.5|15476.5|15464.5|15477.5|15465.5|15470.5|15458.5|142
1636466400000|2021-11-09 14:00:00|15475.5|15465.5|15476.5|15464.5|15477.5|15466.5|15473.5|15462.5|50
1636466700000|2021-11-09 14:05:00|15475.5|15465.5|15475.5|15463.5|15476.5|15465.5|15474.5|15462.5|25
1636467000000|2021-11-09 14:10:00|15474.5|15462.5|15473.5|15461.5|15475.5|15463.5|15472.5|15461.5|23
1636467300000|2021-11-09 14:15:00|15472.5|15460.5|15473.5|15462.5|15474.5|15462.5|15472.5|15460.5|12
1636467600000|2021-11-09 14:20:00|15474.5|15463.5|15471.5|15460.5|15474.5|15463.5|15471.5|15460.5|45
1636467900000|2021-11-09 14:25:00|15470.5|15459.5|15467.5|15455.5|15471.5|15459.5|15467.5|15455.5|45
1636468200000|2021-11-09 14:30:00|15466.5|15456.5|15474.5|15463.5|15480.5|15469.5|15466.5|15455.5|316
1636468500000|2021-11-09 14:35:00|15475.5|15464.5|15484.5|15473.5|15486.5|15475.5|15474.5|15463.5|582
1636468800000|2021-11-09 14:40:00|15485.5|15474.5|15482.5|15471.5|15493.5|15481.5|15482.5|15471.5|598
1636469100000|2021-11-09 14:45:00|15483.5|15470.5|15470.5|15459.5|15489.5|15478.5|15469.5|15458.5|469
1636469400000|2021-11-09 14:50:00|15469.5|15458.5|15457.5|15445.5|15472.5|15461.5|15457.5|15445.5|577
1636469700000|2021-11-09 14:55:00|15458.5|15446.5|15432.5|15420.5|15459.5|15447.5|15430.5|15418.5|1046
1636470000000|2021-11-09 15:00:00|15431.5|15421.5|15430.5|15419.5|15447.5|15435.5|15427.5|15416.5|782
1636470300000|2021-11-09 15:05:00|15429.5|15418.5|15425.5|15414.5|15437.5|15426.5|15424.5|15413.5|604
1636470600000|2021-11-09 15:10:00|15424.5|15413.5|15436.5|15425.5|15439.5|15428.5|15424.5|15412.5|364
1636470900000|2021-11-09 15:15:00|15435.5|15424.5|15440.5|15429.5|15448.5|15437.5|15434.5|15422.5|324
1636471200000|2021-11-09 15:20:00|15441.5|15430.5|15434.5|15422.5|15445.5|15434.5|15429.5|15418.5|281
1636471500000|2021-11-09 15:25:00|15435.5|15423.5|15441.5|15430.5|15449.5|15438.5|15434.5|15422.5|246
1636471800000|2021-11-09 15:30:00|15442.5|15431.5|15440.5|15429.5|15449.5|15438.5|15439.5|15428.5|250
1636472100000|2021-11-09 15:35:00|15441.5|15430.5|15441.5|15430.5|15442.5|15431.5|15435.5|15423.5|176
1636472400000|2021-11-09 15:40:00|15442.5|15431.5|15447.5|15436.5|15449.5|15438.5|15440.5|15429.5|181
1636472700000|2021-11-09 15:45:00|15448.5|15435.5|15437.5|15425.5|15448.5|15436.5|15435.5|15424.5|175
1636473000000|2021-11-09 15:50:00|15438.5|15426.5|15435.5|15424.5|15438.5|15426.5|15432.5|15420.5|264
1636473300000|2021-11-09 15:55:00|15434.5|15423.5|15429.5|15418.5|15436.5|15424.5|15429.5|15417.5|529
1636473600000|2021-11-09 16:00:00|15430.5|15419.5|15434.5|15422.5|15435.5|15424.5|15429.5|15418.5|198
1636473900000|2021-11-09 16:05:00|15433.5|15421.5|15425.5|15414.5|15434.5|15422.5|15424.5|15413.5|371
1636474200000|2021-11-09 16:10:00|15424.5|15413.5|15412.5|15401.5|15425.5|15413.5|15411.5|15399.5|397
1636474500000|2021-11-09 16:15:00|15411.5|15400.5|15421.5|15410.5|15423.5|15411.5|15409.5|15398.5|240
1636474800000|2021-11-09 16:20:00|15422.5|15411.5|15414.5|15403.5|15424.5|15413.5|15413.5|15402.5|179
1636475100000|2021-11-09 16:25:00|15415.5|15404.5|15413.5|15402.5|15419.5|15408.5|15410.5|15399.5|196
1636475400000|2021-11-09 16:30:00|15412.5|15401.5|15413.5|15402.5|15421.5|15410.5|15412.5|15401.5|223
1636475700000|2021-11-09 16:35:00|15414.5|15403.5|15414.5|15402.5|15418.5|15407.5|15412.5|15401.5|130
1636476000000|2021-11-09 16:40:00|15415.5|15403.5|15427.5|15415.5|15427.5|15416.5|15414.5|15403.5|143
1636476300000|2021-11-09 16:45:00|15426.5|15414.5|15419.5|15407.5|15426.5|15414.5|15416.5|15405.5|166
1636476600000|2021-11-09 16:50:00|15420.5|15408.5|15411.5|15399.5|15420.5|15408.5|15410.5|15399.5|97
1636476900000|2021-11-09 16:55:00|15410.5|15397.5|15407.5|15395.5|15410.5|15398.5|15405.5|15394.5|248
1636477200000|2021-11-09 17:00:00|15406.5|15394.5|15401.5|15389.5|15407.5|15395.5|15400.5|15389.5|195
1636477500000|2021-11-09 17:05:00|15400.5|15390.5|15399.5|15388.5|15403.5|15392.5|15397.5|15386.5|250
1636477800000|2021-11-09 17:10:00|15400.5|15389.5|15405.5|15393.5|15410.5|15399.5|15400.5|15389.5|155
1636478100000|2021-11-09 17:15:00|15406.5|15394.5|15400.5|15389.5|15406.5|15395.5|15399.5|15388.5|87
1636478400000|2021-11-09 17:20:00|15401.5|15388.5|15412.5|15401.5|15412.5|15401.5|15401.5|15388.5|114
1636478700000|2021-11-09 17:25:00|15413.5|15402.5|15407.5|15396.5|15414.5|15403.5|15404.5|15392.5|96
1636479000000|2021-11-09 17:30:00|15406.5|15395.5|15413.5|15401.5|15414.5|15402.5|15404.5|15393.5|92
1636479300000|2021-11-09 17:35:00|15412.5|15402.5|15414.5|15402.5|15415.5|15404.5|15412.5|15401.5|129
1636479600000|2021-11-09 17:40:00|15413.5|15401.5|15419.5|15408.5|15420.5|15408.5|15410.5|15399.5|136
1636479900000|2021-11-09 17:45:00|15420.5|15407.5|15420.5|15408.5|15420.5|15409.5|15416.5|15404.5|66
1636480200000|2021-11-09 17:50:00|15419.5|15409.5|15424.5|15413.5|15427.5|15415.5|15419.5|15408.5|140
1636480500000|2021-11-09 17:55:00|15425.5|15412.5|15422.5|15410.5|15425.5|15413.5|15418.5|15407.5|69
1636480800000|2021-11-09 18:00:00|15423.5|15411.5|15427.5|15415.5|15427.5|15416.5|15423.5|15411.5|100
1636481100000|2021-11-09 18:05:00|15426.5|15414.5|15433.5|15422.5|15435.5|15423.5|15424.5|15413.5|274
1636481400000|2021-11-09 18:10:00|15432.5|15421.5|15426.5|15414.5|15433.5|15422.5|15424.5|15413.5|139
1636481700000|2021-11-09 18:15:00|15425.5|15415.5|15431.5|15419.5|15431.5|15420.5|15424.5|15413.5|125
1636482000000|2021-11-09 18:20:00|15430.5|15418.5|15428.5|15416.5|15431.5|15420.5|15426.5|15415.5|51
1636482300000|2021-11-09 18:25:00|15427.5|15417.5|15423.5|15411.5|15428.5|15417.5|15421.5|15409.5|77
1636482600000|2021-11-09 18:30:00|15424.5|15412.5|15424.5|15413.5|15429.5|15418.5|15424.5|15411.5|92
1636482900000|2021-11-09 18:35:00|15423.5|15412.5|15419.5|15408.5|15426.5|15414.5|15419.5|15408.5|90
1636483200000|2021-11-09 18:40:00|15420.5|15409.5|15421.5|15410.5|15423.5|15412.5|15418.5|15407.5|53
1636483500000|2021-11-09 18:45:00|15420.5|15409.5|15417.5|15406.5|15421.5|15410.5|15416.5|15405.5|46
1636483800000|2021-11-09 18:50:00|15418.5|15405.5|15412.5|15401.5|15418.5|15406.5|15412.5|15401.5|70
1636484100000|2021-11-09 18:55:00|15413.5|15402.5|15413.5|15402.5|15414.5|15403.5|15407.5|15396.5|150
1636484400000|2021-11-09 19:00:00|15412.5|15401.5|15416.5|15404.5|15418.5|15407.5|15411.5|15399.5|88
1636484700000|2021-11-09 19:05:00|15417.5|15405.5|15418.5|15406.5|15419.5|15408.5|15417.5|15405.5|43
1636485000000|2021-11-09 19:10:00|15417.5|15407.5|15422.5|15410.5|15422.5|15410.5|15416.5|15405.5|62
1636485300000|2021-11-09 19:15:00|15423.5|15411.5|15425.5|15414.5|15425.5|15414.5|15420.5|15409.5|50
1636485600000|2021-11-09 19:20:00|15424.5|15413.5|15429.5|15418.5|15432.5|15421.5|15424.5|15413.5|110
1636485900000|2021-11-09 19:25:00|15430.5|15417.5|15428.5|15416.5|15432.5|15420.5|15427.5|15415.5|130
1636486200000|2021-11-09 19:30:00|15429.5|15417.5|15429.5|15417.5|15430.5|15418.5|15428.5|15416.5|56
1636486500000|2021-11-09 19:35:00|15428.5|15418.5|15428.5|15416.5|15430.5|15419.5|15428.5|15416.5|64
1636486800000|2021-11-09 19:40:00|15429.5|15417.5|15431|15421|15431.5|15421|15428.5|15416.5|61
1636487100000|2021-11-09 19:45:00|15433|15423|15430|15420|15433|15423|15430|15420|89
1636487400000|2021-11-09 19:50:00|15430.5|15420.5|15430|15420|15431|15421|15428|15418|73
1636487700000|2021-11-09 19:55:00|15429.5|15419.5|15436|15426|15437|15427|15429.5|15419.5|97
1636488000000|2021-11-09 20:00:00|15435.5|15425.5|15434.5|15424.5|15436.5|15426.5|15431|15421|81
1636488300000|2021-11-09 20:05:00|15435|15425|15436.5|15426.5|15437|15427|15433|15423|91
1636488600000|2021-11-09 20:10:00|15437|15427|15435.5|15425.5|15437|15427|15434|15424|64
1636488900000|2021-11-09 20:15:00|15436|15426|15435.5|15425.5|15438|15428|15434|15424|88
1636489200000|2021-11-09 20:20:00|15436|15426|15439.5|15429.5|15440.5|15430.5|15435.5|15425.5|72
1636489500000|2021-11-09 20:25:00|15439|15429|15437.5|15427.5|15440|15430|15437|15427|54
1636489800000|2021-11-09 20:30:00|15438|15428|15438.5|15428.5|15439|15429|15435.5|15425.5|85
1636490100000|2021-11-09 20:35:00|15438|15428|15440.5|15430.5|15442.5|15432.5|15437.5|15427.5|134
1636490400000|2021-11-09 20:40:00|15441|15431|15442.5|15432.5|15443|15433|15439|15429|180
1636490700000|2021-11-09 20:45:00|15443|15433|15442.5|15432.5|15445.5|15435.5|15442|15432|159
1636491000000|2021-11-09 20:50:00|15443|15433|15448|15438|15448|15438|15442|15432|131
1636491300000|2021-11-09 20:55:00|15447.5|15437.5|15446|15436|15448|15438|15446|15436|90
1636491600000|2021-11-09 21:00:00|15442.5|15432.5|15441.5|15431.5|15444|15434|15440.5|15430.5|109
1636491900000|2021-11-09 21:05:00|15441|15431|15443|15433|15443|15433|15441|15431|19
1636492200000|2021-11-09 21:10:00|15443.5|15433.5|15443|15433|15445|15435|15440.5|15430.5|18
1636492500000|2021-11-09 21:15:00|15450.7|15426.7|15448.2|15424.2|15452|15428|15448.2|15424.2|0
1636492800000|2021-11-09 21:20:00|15448.9|15424.9|15448.2|15424.2|15449.5|15425.5|15448.2|15424.2|0
1636493100000|2021-11-09 21:25:00|15448.9|15424.9|15446.2|15422.2|15448.9|15424.9|15446.2|15422.2|0
1636493400000|2021-11-09 21:30:00|15446.9|15422.9|15447.5|15423.5|15447.5|15423.5|15446.2|15422.2|0
1636493700000|2021-11-09 21:35:00|15448.2|15424.2|15449.5|15425.5|15450.2|15426.2|15448.2|15424.2|0
1636494000000|2021-11-09 21:40:00|15450.2|15426.2|15450.1|15426.1|15450.8|15426.8|15448.9|15424.9|0
1636494300000|2021-11-09 21:45:00|15450.8|15426.8|15450.8|15426.8|15451.4|15427.4|15450.1|15426.1|0
1636494600000|2021-11-09 21:50:00|15451.4|15427.4|15450.2|15426.2|15451.4|15427.4|15450.2|15426.2|0
1636494900000|2021-11-09 21:55:00|15450.5|15426.5|15451.4|15427.4|15451.4|15427.4|15449.9|15425.9|0
1636495200000|2021-11-09 22:00:00|15451.5|15427.5|15451.2|15427.2|15451.5|15427.5|15449.6|15425.6|0
1636495500000|2021-11-09 22:05:00|15451.1|15427.1|15450.9|15426.9|15451.1|15427.1|15450.9|15426.9|0
1636495800000|2021-11-09 22:10:00|15450.6|15426.6|15450.7|15426.7|15450.8|15426.8|15450.2|15426.2|0
1636496100000|2021-11-09 22:15:00|15450.6|15426.6|15450.5|15426.5|15450.6|15426.6|15450.5|15426.5|0
1636496400000|2021-11-09 22:20:00|15450.6|15426.6|15450.2|15426.2|15450.6|15426.6|15449.2|15425.2|0
1636496700000|2021-11-09 22:25:00|15449.6|15425.6|15449.5|15425.5|15449.7|15425.7|15449.3|15425.3|0
1636497000000|2021-11-09 22:30:00|15449.3|15425.3|15450.2|15426.2|15450.8|15426.8|15449.3|15425.3|0
1636497300000|2021-11-09 22:35:00|15450|15426|15450.4|15426.4|15450.4|15426.4|15449.7|15425.7|0
1636497600000|2021-11-09 22:40:00|15450.2|15426.2|15450.2|15426.2|15451.3|15427.3|15450.2|15426.2|0
1636497900000|2021-11-09 22:45:00|15451.3|15427.3|15451.1|15427.1|15451.4|15427.4|15451.1|15427.1|0
1636498200000|2021-11-09 22:50:00|15451.3|15427.3|15451.1|15427.1|15451.4|15427.4|15451.1|15427.1|0
1636498500000|2021-11-09 22:55:00|15451.6|15427.6|15452.3|15428.3|15452.8|15428.8|15451.6|15427.6|0
1636498800000|2021-11-09 23:00:00|15452.2|15428.2|15447.5|15423.5|15453.1|15429.1|15444.2|15420.2|0
1636499100000|2021-11-09 23:05:00|15448.1|15424.1|15446.2|15422.2|15448.1|15424.1|15444.8|15420.8|0
1636499400000|2021-11-09 23:10:00|15448.1|15424.1|15446.8|15422.8|15448.8|15424.8|15445.5|15421.5|0
1636499700000|2021-11-09 23:15:00|15447.1|15423.1|15443.4|15419.4|15447.5|15423.5|15441.4|15417.4|0
1636500000000|2021-11-09 23:20:00|15444.1|15420.1|15442.1|15418.1|15444.7|15420.7|15442.1|15418.1|0
1636500300000|2021-11-09 23:25:00|15442.8|15418.8|15444.1|15420.1|15445.4|15421.4|15442.1|15418.1|0
1636500600000|2021-11-09 23:30:00|15444.7|15420.7|15446.1|15422.1|15446.1|15422.1|15442.8|15418.8|0
1636500900000|2021-11-09 23:35:00|15445.4|15421.4|15451.8|15427.8|15452.5|15428.5|15444.1|15420.1|0
1636501200000|2021-11-09 23:40:00|15452.2|15428.2|15454.8|15430.8|15455.8|15431.8|15451.8|15427.8|0
1636501500000|2021-11-09 23:45:00|15454.1|15430.1|15450.6|15426.6|15454.8|15430.8|15450.2|15426.2|0
1636501800000|2021-11-09 23:50:00|15451.2|15427.2|15449.9|15425.9|15451.2|15427.2|15448.6|15424.6|0
1636502100000|2021-11-09 23:55:00|15450.6|15426.6|15449.9|15425.9|15451.9|15427.9|15449.3|15425.3|0
1636502400000|2021-11-10 00:00:00|15450.6|15426.6|15454.3|15430.3|15457.6|15433.6|15450|15426|0
1636502700000|2021-11-10 00:05:00|15453.6|15429.6|15447.3|15423.3|15455|15431|15447.3|15423.3|0
1636503000000|2021-11-10 00:10:00|15447.9|15423.9|15450.6|15426.6|15450.6|15426.6|15446.6|15422.6|0
1636503300000|2021-11-10 00:15:00|15451.2|15427.2|15446.5|15422.5|15451.2|15427.2|15445.4|15421.4|0
1636503600000|2021-11-10 00:20:00|15446.9|15422.9|15442.4|15418.4|15447.9|15423.9|15442.4|15418.4|0
1636503900000|2021-11-10 00:25:00|15442.7|15418.7|15446|15422|15446.4|15422.4|15442.4|15418.4|0
1636504200000|2021-11-10 00:30:00|15446.9|15422.9|15450.6|15426.6|15452.2|15428.2|15446.2|15422.2|0
1636504500000|2021-11-10 00:35:00|15451|15427|15451.2|15427.2|15453.6|15429.6|15450.7|15426.7|0
1636504800000|2021-11-10 00:40:00|15451|15427|15452.2|15428.2|15453.5|15429.5|15449.1|15425.1|0
1636505100000|2021-11-10 00:45:00|15452.1|15428.1|15449.7|15425.7|15453.8|15429.8|15448.5|15424.5|0
1636505400000|2021-11-10 00:50:00|15449.4|15425.4|15450.6|15426.6|15450.6|15426.6|15449.4|15425.4|0
1636505700000|2021-11-10 00:55:00|15451.5|15427.5|15451.5|15427.5|15454.6|15430.6|15451.5|15427.5|0
1636506000000|2021-11-10 01:00:00|15439.5|15429.5|15452|15442|15468|15458|15439.5|15429.5|2147
1636506300000|2021-11-10 01:05:00|15451|15441|15448.5|15438.5|15458.5|15448.5|15445.5|15435.5|1165
1636506600000|2021-11-10 01:10:00|15448|15438|15458.5|15448.5|15459.5|15449.5|15441|15431|722
1636506900000|2021-11-10 01:15:00|15459|15449|15450|15440|15469|15459|15446.5|15436.5|1427
1636507200000|2021-11-10 01:20:00|15452.5|15442.5|15429|15419|15464.5|15454.5|15428|15418|944
1636507500000|2021-11-10 01:25:00|15430|15420|15413.5|15403.5|15431|15421|15405.5|15395.5|1795
1636507800000|2021-11-10 01:30:00|15414.5|15404.5|15384|15374|15428.5|15418.5|15369.5|15359.5|11924
1636508100000|2021-11-10 01:35:00|15383.5|15373.5|15361|15351|15400.5|15390.5|15349|15339|7335
1636508400000|2021-11-10 01:40:00|15360.5|15350.5|15279.5|15269.5|15360.5|15350.5|15275|15265|18936
1636508700000|2021-11-10 01:45:00|15281.5|15271.5|15274.5|15264.5|15290.5|15280.5|15262.5|15252.5|11382
1636509000000|2021-11-10 01:50:00|15272.5|15262.5|15303.5|15293.5|15310.5|15300.5|15268.5|15258.5|7309
1636509300000|2021-11-10 01:55:00|15304.5|15294.5|15274.5|15264.5|15310.5|15300.5|15269.5|15259.5|4743
1636509600000|2021-11-10 02:00:00|15272.5|15262.5|15294.5|15284.5|15305.5|15295.5|15262.5|15252.5|4420
1636509900000|2021-11-10 02:05:00|15293.5|15283.5|15285.5|15275.5|15293.5|15283.5|15270.5|15260.5|4913
1636510200000|2021-11-10 02:10:00|15284.5|15274.5|15242.5|15232.5|15287.5|15277.5|15238.5|15228.5|6738
1636510500000|2021-11-10 02:15:00|15240.5|15230.5|15230.5|15220.5|15250.5|15240.5|15228.5|15218.5|5412
1636510800000|2021-11-10 02:20:00|15229.5|15219.5|15200.5|15190.5|15231.5|15221.5|15190.5|15180.5|6048
1636511100000|2021-11-10 02:25:00|15199.5|15189.5|15209.5|15199.5|15217.5|15207.5|15195.5|15185.5|3896
1636511400000|2021-11-10 02:30:00|15210.5|15200.5|15157.5|15147.5|15210.5|15200.5|15155.5|15145.5|5986
1636511700000|2021-11-10 02:35:00|15158.5|15148.5|15166.5|15156.5|15174.5|15164.5|15136.5|15126.5|6554
1636512000000|2021-11-10 02:40:00|15165.5|15155.5|15173.5|15163.5|15181.5|15171.5|15161.5|15151.5|3275
1636512300000|2021-11-10 02:45:00|15172.5|15162.5|15155.5|15145.5|15194.5|15184.5|15155.5|15145.5|4053
1636512600000|2021-11-10 02:50:00|15156.5|15146.5|15154.5|15144.5|15176.5|15166.5|15149.5|15139.5|2443
1636512900000|2021-11-10 02:55:00|15155.5|15145.5|15164.5|15154.5|15166.5|15156.5|15133.5|15123.5|3508
1636513200000|2021-11-10 03:00:00|15165.5|15155.5|15127.5|15117.5|15167.5|15157.5|15125.5|15115.5|4760
1636513500000|2021-11-10 03:05:00|15129.5|15119.5|15130.5|15120.5|15141.5|15131.5|15117.5|15107.5|5153
1636513800000|2021-11-10 03:10:00|15131.5|15121.5|15111.5|15101.5|15133.5|15123.5|15090.5|15080.5|5183
1636514100000|2021-11-10 03:15:00|15112.5|15102.5|15148.5|15138.5|15148.5|15138.5|15106.5|15096.5|2273
1636514400000|2021-11-10 03:20:00|15147.5|15137.5|15176.5|15166.5|15178.5|15168.5|15146.5|15136.5|3597
1636514700000|2021-11-10 03:25:00|15175.5|15165.5|15174.5|15164.5|15185.5|15175.5|15162.5|15152.5|1294
1636515000000|2021-11-10 03:30:00|15172.5|15162.5|15163.5|15153.5|15172.5|15162.5|15162.5|15152.5|529
1636515300000|2021-11-10 03:35:00|15164.5|15154.5|15159.5|15149.5|15171.5|15161.5|15154.5|15144.5|610
1636515600000|2021-11-10 03:40:00|15158.5|15148.5|15151.5|15141.5|15158.5|15148.5|15147.5|15137.5|491
1636515900000|2021-11-10 03:45:00|15152.5|15142.5|15155.5|15145.5|15159.5|15149.5|15152.5|15142.5|256
1636516200000|2021-11-10 03:50:00|15154.5|15144.5|15151.5|15141.5|15155.5|15145.5|15150.5|15140.5|384
1636516500000|2021-11-10 03:55:00|15152.5|15142.5|15159.5|15149.5|15161.5|15151.5|15151.5|15141.5|467
1636516800000|2021-11-10 04:00:00|15160.5|15150.5|15158.5|15148.5|15160.5|15150.5|15157.5|15147.5|358
1636517100000|2021-11-10 04:05:00|15157.5|15147.5|15156.5|15146.5|15159.5|15149.5|15155.5|15145.5|379
1636517400000|2021-11-10 04:10:00|15155.5|15145.5|15153.5|15143.5|15155.5|15145.5|15153.5|15143.5|99
1636517700000|2021-11-10 04:15:00|15155.5|15145.5|15151.5|15141.5|15155.5|15145.5|15151.5|15141.5|313
1636518000000|2021-11-10 04:20:00|15150.5|15140.5|15149.5|15139.5|15151.5|15141.5|15148.5|15138.5|172
1636518300000|2021-11-10 04:25:00|15150.5|15140.5|15150.5|15140.5|15152.5|15142.5|15150.5|15140.5|133
1636518600000|2021-11-10 04:30:00|15149.5|15139.5|15151.5|15141.5|15152.5|15142.5|15149.5|15139.5|172
1636518900000|2021-11-10 04:35:00|15150.5|15140.5|15150.5|15140.5|15151.5|15141.5|15150.5|15140.5|94
1636519200000|2021-11-10 04:40:00|15151.5|15141.5|15152.5|15142.5|15153.5|15143.5|15150.5|15140.5|175
1636519500000|2021-11-10 04:45:00|15153.5|15143.5|15148.5|15138.5|15153.5|15143.5|15148.5|15138.5|195
1636519800000|2021-11-10 04:50:00|15149.5|15139.5|15154.5|15144.5|15155.5|15145.5|15149.5|15139.5|333
1636520100000|2021-11-10 04:55:00|15155.5|15145.5|15158.5|15148.5|15158.5|15148.5|15154.5|15144.5|328
1636520400000|2021-11-10 05:00:00|15157.5|15147.5|15169.5|15159.5|15184.5|15174.5|15151.5|15141.5|4281
1636520700000|2021-11-10 05:05:00|15165.5|15155.5|15176.5|15166.5|15183.5|15173.5|15158.5|15148.5|1226
1636521000000|2021-11-10 05:10:00|15177.5|15167.5|15164.5|15154.5|15180.5|15170.5|15156.5|15146.5|2123
1636521300000|2021-11-10 05:15:00|15165.5|15155.5|15164.5|15154.5|15182.5|15172.5|15163.5|15153.5|1799
1636521600000|2021-11-10 05:20:00|15163.5|15153.5|15190.5|15180.5|15193.5|15183.5|15156.5|15146.5|2764
1636521900000|2021-11-10 05:25:00|15189.5|15179.5|15197.5|15187.5|15207.5|15197.5|15177.5|15167.5|2417
1636522200000|2021-11-10 05:30:00|15194.5|15184.5|15209.5|15199.5|15224.5|15214.5|15194.5|15184.5|4308
1636522500000|2021-11-10 05:35:00|15208.5|15198.5|15213.4|15203.4|15214.4|15204.4|15197.5|15187.5|1320
1636522800000|2021-11-10 05:40:00|15214.4|15204.4|15214.4|15204.4|15233.4|15223.4|15208.4|15198.4|3178
1636523100000|2021-11-10 05:45:00|15213.4|15203.4|15239.4|15229.4|15241.4|15231.4|15213.4|15203.4|2083
1636523400000|2021-11-10 05:50:00|15238.4|15228.4|15212.4|15202.4|15240.4|15230.4|15211.4|15201.4|2517
1636523700000|2021-11-10 05:55:00|15213.4|15203.4|15184.4|15174.4|15216.4|15206.4|15181.4|15171.4|4103
1636524000000|2021-11-10 06:00:00|15182.4|15172.4|15215.4|15205.4|15217.4|15207.4|15174.4|15164.4|2489
1636524300000|2021-11-10 06:05:00|15214.4|15204.4|15220.4|15210.4|15225.4|15215.4|15202.4|15192.4|1512
1636524600000|2021-11-10 06:10:00|15219.4|15209.4|15243.4|15233.4|15243.4|15233.4|15217.4|15207.4|1901
1636524900000|2021-11-10 06:15:00|15244.4|15234.4|15257.4|15247.4|15259.4|15249.4|15239.4|15229.4|2615
1636525200000|2021-11-10 06:20:00|15256.4|15246.4|15253.4|15243.4|15262.4|15252.4|15244.4|15234.4|2906
1636525500000|2021-11-10 06:25:00|15254.4|15244.4|15258.4|15248.4|15260.4|15250.4|15239.4|15229.4|2775
1636525800000|2021-11-10 06:30:00|15259.4|15249.4|15285.4|15275.4|15287.4|15277.4|15257.4|15247.4|2775
1636526100000|2021-11-10 06:35:00|15286.4|15276.4|15320.4|15310.4|15320.4|15310.4|15283.4|15273.4|6045
1636526400000|2021-11-10 06:40:00|15319.4|15309.4|15293.4|15283.4|15320.4|15310.4|15285.4|15275.4|5358
1636526700000|2021-11-10 06:45:00|15294.4|15284.4|15312.4|15302.4|15313.4|15303.4|15285.4|15275.4|3009
1636527000000|2021-11-10 06:50:00|15313.4|15303.4|15311.4|15301.4|15318.4|15308.4|15305.4|15295.4|3085
1636527300000|2021-11-10 06:55:00|15310.4|15300.4|15303.4|15293.4|15312.4|15302.4|15288.4|15278.4|4425
1636527600000|2021-11-10 07:00:00|15302.4|15292.4|15322.4|15312.4|15322.4|15312.4|15297.4|15287.4|2493
1636527900000|2021-11-10 07:05:00|15323.4|15313.4|15350.4|15340.4|15354.4|15344.4|15315.4|15305.4|2808
1636528200000|2021-11-10 07:10:00|15349.4|15339.4|15346.4|15336.4|15353.4|15343.4|15341.4|15331.4|1479
1636528500000|2021-11-10 07:15:00|15345.4|15335.4|15388.4|15378.4|15389.4|15379.4|15344.4|15334.4|3642
1636528800000|2021-11-10 07:20:00|15389.4|15379.4|15407.4|15397.4|15408.4|15398.4|15383.4|15373.4|4067
1636529100000|2021-11-10 07:25:00|15408.4|15398.4|15402.4|15392.4|15408.4|15398.4|15397.4|15387.4|1243
1636529400000|2021-11-10 07:30:00|15403.4|15393.4|15406.4|15396.4|15407.4|15397.4|15398.4|15388.4|1309
1636529700000|2021-11-10 07:35:00|15407.4|15397.4|15406.4|15396.4|15409.4|15399.4|15402.4|15392.4|1056
1636530000000|2021-11-10 07:40:00|15405.4|15395.4|15395.4|15385.4|15405.4|15395.4|15394.4|15384.4|847
1636530300000|2021-11-10 07:45:00|15397.4|15387.4|15382.4|15372.4|15397.4|15387.4|15380.4|15370.4|1317
1636530600000|2021-11-10 07:50:00|15383.4|15373.4|15382.4|15372.4|15391.4|15381.4|15382.4|15372.4|1111
1636530900000|2021-11-10 07:55:00|15381.4|15371.4|15383.4|15373.4|15386.4|15376.4|15379.4|15369.4|946
1636531200000|2021-11-10 08:00:00|15382.4|15371.4|15377.4|15365.4|15383.4|15372.4|15373.4|15361.4|837
1636531500000|2021-11-10 08:05:00|15376.4|15364.4|15379.4|15367.4|15381.4|15370.4|15369.4|15357.4|742
1636531800000|2021-11-10 08:10:00|15378.4|15368.4|15383.4|15371.4|15383.4|15371.4|15376.4|15364.4|685
1636532100000|2021-11-10 08:15:00|15384.4|15372.4|15389.4|15378.4|15395.4|15384.4|15384.4|15372.4|1916
1636532400000|2021-11-10 08:20:00|15390.4|15377.4|15387.4|15376.4|15394.4|15383.4|15379.4|15367.4|1002
1636532700000|2021-11-10 08:25:00|15389.4|15377.4|15392.4|15380.4|15403.4|15392.4|15388.4|15377.4|1703
1636533000000|2021-11-10 08:30:00|15406.4|15382.4|15407.2|15383.2|15411.8|15387.8|15398.5|15374.5|0
1636533300000|2021-11-10 08:35:00|15397.5|15373.5|15386.6|15362.6|15397.5|15373.5|15385.3|15361.3|4653
1636533600000|2021-11-10 08:40:00|15386.2|15362.2|15392.6|15368.6|15395|15371|15382.9|15358.9|0
1636533900000|2021-11-10 08:45:00|15391.7|15367.7|15391.1|15367.1|15394.1|15370.1|15389|15365|0
1636534200000|2021-11-10 08:50:00|15391.3|15367.3|15383.3|15359.3|15392.2|15368.2|15383.3|15359.3|0
1636534500000|2021-11-10 08:55:00|15383.6|15359.6|15379.3|15355.3|15385.4|15361.4|15378.4|15354.4|0
1636534800000|2021-11-10 09:00:00|15380.4|15366.4|15372.4|15361.4|15380.4|15367.4|15366.4|15354.4|684
1636535100000|2021-11-10 09:05:00|15373.4|15362.4|15373.4|15361.4|15379.4|15367.4|15371.4|15360.4|426
1636535400000|2021-11-10 09:10:00|15374.4|15362.4|15370.4|15359.4|15374.4|15363.4|15368.4|15357.4|305
1636535700000|2021-11-10 09:15:00|15371.4|15360.4|15371.4|15359.4|15376.4|15365.4|15366.4|15355.4|544
1636536000000|2021-11-10 09:20:00|15370.4|15358.4|15366.4|15355.4|15370.4|15359.4|15363.4|15351.4|348
1636536300000|2021-11-10 09:25:00|15367.4|15354.4|15369.4|15357.4|15370.4|15359.4|15366.4|15354.4|299
1636536600000|2021-11-10 09:30:00|15368.4|15358.4|15370.4|15358.4|15371.4|15359.4|15368.4|15356.4|145
1636536900000|2021-11-10 09:35:00|15369.4|15359.4|15372.4|15360.4|15372.4|15361.4|15368.4|15357.4|105
1636537200000|2021-11-10 09:40:00|15373.4|15361.4|15378.4|15367.4|15378.4|15367.4|15372.4|15361.4|142
1636537500000|2021-11-10 09:45:00|15379.4|15368.4|15381.4|15370.4|15382.4|15371.4|15376.4|15365.4|195
1636537800000|2021-11-10 09:50:00|15382.4|15371.4|15381.4|15370.4|15384.4|15373.4|15380.4|15369.4|148
1636538100000|2021-11-10 09:55:00|15382.4|15369.4|15384.4|15372.4|15384.4|15372.4|15381.4|15369.4|49
1636538400000|2021-11-10 10:00:00|15383.4|15373.4|15381.4|15370.4|15386.4|15374.4|15381.4|15370.4|96
1636538700000|2021-11-10 10:05:00|15382.4|15371.4|15380.4|15368.4|15383.4|15372.4|15379.4|15368.4|51
1636539000000|2021-11-10 10:10:00|15379.4|15369.4|15377.4|15366.4|15380.4|15369.4|15377.4|15365.4|47
1636539300000|2021-11-10 10:15:00|15378.4|15367.4|15379.4|15367.4|15380.4|15368.4|15376.4|15365.4|63
1636539600000|2021-11-10 10:20:00|15378.4|15368.4|15382.4|15371.4|15382.4|15371.4|15378.4|15367.4|52
1636539900000|2021-11-10 10:25:00|15383.4|15372.4|15385.4|15374.4|15386.4|15374.4|15383.4|15372.4|143
1636540200000|2021-11-10 10:30:00|15384.4|15373.4|15375.4|15363.4|15385.4|15373.4|15375.4|15363.4|99
1636540500000|2021-11-10 10:35:00|15374.4|15362.4|15376.4|15364.4|15377.4|15365.4|15373.4|15361.4|86
1636540800000|2021-11-10 10:40:00|15375.4|15365.4|15373.4|15361.4|15376.4|15365.4|15371.4|15360.4|123
1636541100000|2021-11-10 10:45:00|15372.4|15362.4|15371.4|15359.4|15374.4|15363.4|15370.4|15359.4|49
1636541400000|2021-11-10 10:50:00|15370.4|15360.4|15372.4|15360.4|15373.4|15361.4|15370.4|15359.4|62
1636541700000|2021-11-10 10:55:00|15371.4|15361.4|15376.4|15365.4|15377.4|15365.4|15371.4|15359.4|48
1636542000000|2021-11-10 11:00:00|15375.4|15364.4|15379.4|15367.4|15380.4|15369.4|15373.4|15362.4|48
1636542300000|2021-11-10 11:05:00|15378.4|15368.4|15375.4|15364.4|15379.4|15368.4|15375.4|15363.4|50
1636542600000|2021-11-10 11:10:00|15376.4|15365.4|15373.4|15361.4|15377.4|15365.4|15373.4|15361.4|43
1636542900000|2021-11-10 11:15:00|15374.4|15362.4|15365.4|15354.4|15374.4|15362.4|15365.4|15353.4|143
1636543200000|2021-11-10 11:20:00|15366.4|15355.4|15366.4|15354.4|15367.4|15356.4|15365.4|15354.4|77
1636543500000|2021-11-10 11:25:00|15367.4|15355.4|15368.4|15357.4|15371.4|15359.4|15366.4|15355.4|110
1636543800000|2021-11-10 11:30:00|15367.4|15356.4|15367.4|15355.4|15369.4|15358.4|15365.4|15353.4|82
1636544100000|2021-11-10 11:35:00|15366.4|15354.4|15364.4|15352.4|15367.4|15356.4|15361.4|15350.4|126
1636544400000|2021-11-10 11:40:00|15365.4|15353.4|15362.4|15351.4|15365.4|15353.4|15361.4|15350.4|127
1636544700000|2021-11-10 11:45:00|15363.4|15352.4|15364.4|15353.4|15364.4|15353.4|15361.4|15350.4|91
1636545000000|2021-11-10 11:50:00|15363.4|15352.4|15364.4|15352.4|15365.4|15354.4|15362.4|15350.4|53
1636545300000|2021-11-10 11:55:00|15365.4|15353.4|15366.4|15354.4|15367.4|15356.4|15364.4|15352.4|70
1636545600000|2021-11-10 12:00:00|15365.4|15355.4|15368.4|15356.4|15369.4|15358.4|15365.4|15355.4|104
1636545900000|2021-11-10 12:05:00|15367.4|15357.4|15367.4|15356.4|15368.4|15357.4|15366.4|15355.4|53
1636546200000|2021-11-10 12:10:00|15368.4|15357.4|15370.4|15359.4|15370.4|15359.4|15367.4|15355.4|39
1636546500000|2021-11-10 12:15:00|15371.4|15360.4|15368.4|15356.4|15372.4|15361.4|15367.4|15356.4|112
1636546800000|2021-11-10 12:20:00|15369.4|15357.4|15368.4|15357.4|15369.4|15358.4|15366.4|15354.4|82
1636547100000|2021-11-10 12:25:00|15367.4|15356.4|15365.4|15354.4|15368.4|15357.4|15364.4|15353.4|139
1636547400000|2021-11-10 12:30:00|15366.4|15355.4|15365.4|15353.4|15367.4|15355.4|15362.4|15351.4|79
1636547700000|2021-11-10 12:35:00|15364.4|15354.4|15363.4|15352.4|15367.4|15356.4|15363.4|15352.4|170
1636548000000|2021-11-10 12:40:00|15365.4|15353.4|15366.4|15354.4|15367.4|15356.4|15364.4|15352.4|116
1636548300000|2021-11-10 12:45:00|15365.4|15353.4|15364.4|15352.4|15367.4|15355.4|15362.4|15351.4|58
1636548600000|2021-11-10 12:50:00|15365.4|15353.4|15367.4|15355.4|15368.4|15355.4|15364.4|15353.4|28
1636548900000|2021-11-10 12:55:00|15368.4|15356.4|15371.4|15359.4|15371.4|15359.4|15364.4|15353.4|73
1636549200000|2021-11-10 13:00:00|15370.4|15358.4|15372.4|15360.4|15374.4|15362.4|15369.4|15358.4|83
1636549500000|2021-11-10 13:05:00|15371.4|15361.4|15378.4|15367.4|15378.4|15367.4|15371.4|15361.4|114
1636549800000|2021-11-10 13:10:00|15377.4|15366.4|15380.4|15369.4|15381.4|15370.4|15377.4|15366.4|120
1636550100000|2021-11-10 13:15:00|15381.4|15370.4|15384.4|15373.4|15384.4|15373.4|15380.4|15369.4|82
1636550400000|2021-11-10 13:20:00|15383.4|15372.4|15383.4|15371.4|15385.4|15374.4|15381.4|15370.4|96
1636550700000|2021-11-10 13:25:00|15382.4|15372.4|15384.4|15372.4|15385.4|15374.4|15382.4|15370.4|102
1636551000000|2021-11-10 13:30:00|15383.4|15369.4|15366.4|15355.4|15384.4|15369.4|15359.4|15348.4|1044
1636551300000|2021-11-10 13:35:00|15365.4|15354.4|15359.4|15348.4|15369.4|15358.4|15358.4|15347.4|217
1636551600000|2021-11-10 13:40:00|15360.4|15347.4|15369.4|15357.4|15371.4|15360.4|15358.4|15347.4|174
1636551900000|2021-11-10 13:45:00|15368.4|15356.4|15368.4|15356.4|15369.4|15358.4|15360.4|15349.4|178
1636552200000|2021-11-10 13:50:00|15367.4|15357.4|15375.4|15364.4|15378.4|15367.4|15367.4|15357.4|174
1636552500000|2021-11-10 13:55:00|15376.4|15365.4|15374.4|15363.4|15377.4|15365.4|15373.4|15362.4|133
1636552800000|2021-11-10 14:00:00|15375.4|15364.4|15380.4|15369.4|15380.4|15369.4|15373.4|15362.4|173
1636553100000|2021-11-10 14:05:00|15381.4|15370.4|15377.4|15365.4|15383.4|15372.4|15375.4|15364.4|287
1636553400000|2021-11-10 14:10:00|15378.4|15366.4|15380.4|15369.4|15381.4|15369.4|15375.4|15364.4|239
1636553700000|2021-11-10 14:15:00|15381.4|15370.4|15379.4|15368.4|15382.4|15371.4|15376.4|15365.4|137
1636554000000|2021-11-10 14:20:00|15380.4|15369.4|15379.4|15368.4|15380.4|15369.4|15377.4|15366.4|155
1636554300000|2021-11-10 14:25:00|15378.4|15367.4|15374.4|15362.4|15379.4|15368.4|15374.4|15362.4|220
1636554600000|2021-11-10 14:30:00|15373.4|15363.4|15373.4|15362.4|15382.4|15370.4|15363.4|15352.4|848
1636554900000|2021-11-10 14:35:00|15374.4|15363.4|15379.4|15367.4|15384.4|15373.4|15364.4|15353.4|774
1636555200000|2021-11-10 14:40:00|15378.4|15368.4|15376.4|15365.4|15384.4|15373.4|15376.4|15365.4|443
1636555500000|2021-11-10 14:45:00|15377.4|15366.4|15381.4|15370.4|15387.4|15376.4|15377.4|15366.4|473
1636555800000|2021-11-10 14:50:00|15380.4|15369.4|15382.4|15371.4|15384.4|15372.4|15374.4|15363.4|423
1636556100000|2021-11-10 14:55:00|15383.4|15372.4|15375.4|15363.4|15384.4|15373.4|15374.4|15362.4|976
1636556400000|2021-11-10 15:00:00|15376.4|15364.4|15375.4|15364.4|15377.4|15365.4|15370.4|15358.4|509
1636556700000|2021-11-10 15:05:00|15374.4|15363.4|15373.4|15362.4|15375.4|15364.4|15371.4|15360.4|843
1636557000000|2021-11-10 15:10:00|15374.4|15363.4|15369.4|15357.4|15375.4|15364.4|15364.4|15353.4|740
1636557300000|2021-11-10 15:15:00|15368.4|15358.4|15376.4|15364.4|15379.4|15368.4|15368.4|15357.4|431
1636557600000|2021-11-10 15:20:00|15377.4|15365.4|15372.4|15361.4|15381.4|15369.4|15372.4|15361.4|440
1636557900000|2021-11-10 15:25:00|15373.4|15362.4|15373.4|15362.4|15379.4|15368.4|15372.4|15361.4|517
1636558200000|2021-11-10 15:30:00|15372.4|15361.4|15374.4|15363.4|15375.4|15364.4|15370.4|15359.4|455
1636558500000|2021-11-10 15:35:00|15375.4|15364.4|15383.4|15372.4|15384.4|15373.4|15374.4|15363.4|406
1636558800000|2021-11-10 15:40:00|15384.4|15373.4|15386.4|15375.4|15387.4|15376.4|15380.4|15369.4|510
1636559100000|2021-11-10 15:45:00|15387.4|15374.4|15391.4|15379.4|15391.4|15380.4|15385.4|15374.4|294
1636559400000|2021-11-10 15:50:00|15390.4|15378.4|15398.4|15386.4|15398.4|15387.4|15389.4|15378.4|300
1636559700000|2021-11-10 15:55:00|15397.4|15387.4|15402.4|15391.4|15403.4|15392.4|15397.4|15386.4|399
1636560000000|2021-11-10 16:00:00|15403.4|15392.4|15402.4|15391.4|15406.4|15394.4|15401.4|15390.4|372
1636560300000|2021-11-10 16:05:00|15401.4|15390.4|15394.4|15383.4|15402.4|15391.4|15393.4|15382.4|198
1636560600000|2021-11-10 16:10:00|15393.4|15382.4|15397.4|15386.4|15398.4|15387.4|15393.4|15382.4|130
1636560900000|2021-11-10 16:15:00|15398.4|15387.4|15404.4|15393.4|15404.4|15393.4|15397.4|15386.4|100
1636561200000|2021-11-10 16:20:00|15405.4|15394.4|15405.4|15393.4|15406.4|15395.4|15402.4|15391.4|185
1636561500000|2021-11-10 16:25:00|15404.4|15394.4|15397.4|15386.4|15405.4|15394.4|15396.4|15385.4|217
1636561800000|2021-11-10 16:30:00|15398.4|15387.4|15393.4|15382.4|15399.4|15388.4|15391.4|15380.4|230
1636562100000|2021-11-10 16:35:00|15394.4|15381.4|15392.4|15381.4|15397.4|15386.4|15392.4|15381.4|171
1636562400000|2021-11-10 16:40:00|15393.4|15382.4|15393.4|15381.4|15399.4|15388.4|15389.4|15377.4|186
1636562700000|2021-11-10 16:45:00|15392.4|15382.4|15395.4|15383.4|15397.4|15386.4|15392.4|15381.4|93
1636563000000|2021-11-10 16:50:00|15394.4|15384.4|15390.4|15378.4|15398.4|15387.4|15389.4|15377.4|179
1636563300000|2021-11-10 16:55:00|15389.4|15377.4|15388.4|15377.4|15392.4|15381.4|15386.4|15375.4|150
1636563600000|2021-11-10 17:00:00|15387.4|15376.4|15387.4|15376.4|15390.4|15378.4|15384.4|15373.4|180
1636563900000|2021-11-10 17:05:00|15388.4|15377.4|15388.4|15377.4|15391.4|15380.4|15385.4|15374.4|31
1636564200000|2021-11-10 17:10:00|15387.4|15376.4|15385.4|15373.4|15391.4|15380.4|15381.4|15369.4|168
1636564500000|2021-11-10 17:15:00|15384.4|15374.4|15383.4|15371.4|15385.4|15374.4|15381.4|15370.4|37
1636564800000|2021-11-10 17:20:00|15384.4|15372.4|15384.4|15372.4|15385.4|15374.4|15381.4|15369.4|48
1636565100000|2021-11-10 17:25:00|15383.4|15371.4|15385.4|15373.4|15385.4|15374.4|15382.4|15371.4|63
1636565400000|2021-11-10 17:30:00|15384.4|15374.4|15387.4|15376.4|15387.4|15376.4|15384.4|15373.4|28
1636565700000|2021-11-10 17:35:00|15388.4|15377.4|15385.4|15374.4|15388.4|15377.4|15385.4|15373.4|92
1636566000000|2021-11-10 17:40:00|15384.4|15373.4|15380.4|15369.4|15385.4|15374.4|15379.4|15368.4|179
1636566300000|2021-11-10 17:45:00|15381.4|15370.4|15379.4|15367.4|15382.4|15370.4|15377.4|15366.4|185
1636566600000|2021-11-10 17:50:00|15380.4|15368.4|15384.4|15372.4|15385.4|15374.4|15379.4|15368.4|118
1636566900000|2021-11-10 17:55:00|15385.4|15373.4|15387.4|15376.4|15388.4|15377.4|15384.4|15372.4|37
1636567200000|2021-11-10 18:00:00|15388.4|15375.4|15375.4|15364.4|15389.4|15377.4|15375.4|15364.4|199
1636567500000|2021-11-10 18:05:00|15374.4|15363.4|15372.4|15360.4|15375.4|15363.4|15367.4|15356.4|374
1636567800000|2021-11-10 18:10:00|15371.4|15361.4|15371.4|15359.4|15378.4|15367.4|15370.4|15359.4|110
1636568100000|2021-11-10 18:15:00|15370.4|15360.4|15371.4|15360.4|15373.4|15362.4|15366.4|15355.4|107
1636568400000|2021-11-10 18:20:00|15372.4|15361.4|15370.4|15358.4|15373.4|15361.4|15367.4|15356.4|139
1636568700000|2021-11-10 18:25:00|15369.4|15357.4|15374.4|15363.4|15376.4|15365.4|15368.4|15357.4|139
1636569000000|2021-11-10 18:30:00|15373.4|15362.4|15371.4|15360.4|15374.4|15363.4|15367.4|15356.4|216
1636569300000|2021-11-10 18:35:00|15370.4|15359.4|15365.4|15354.4|15371.4|15359.4|15365.4|15354.4|240
1636569600000|2021-11-10 18:40:00|15364.4|15353.4|15364.4|15353.4|15366.4|15355.4|15363.4|15352.4|236
1636569900000|2021-11-10 18:45:00|15365.4|15354.4|15361.4|15349.4|15367.4|15356.4|15359.4|15348.4|368
1636570200000|2021-11-10 18:50:00|15360.4|15350.4|15357.4|15345.4|15361.4|15350.4|15355.4|15344.4|307
1636570500000|2021-11-10 18:55:00|15356.4|15346.4|15357.4|15345.4|15359.4|15348.4|15355.4|15343.4|126
1636570800000|2021-11-10 19:00:00|15356.4|15344.4|15349.4|15338.4|15358.4|15346.4|15348.4|15337.4|299
1636571100000|2021-11-10 19:05:00|15348.4|15337.4|15351.4|15340.4|15352.4|15341.4|15347.4|15336.4|150
1636571400000|2021-11-10 19:10:00|15350.4|15339.4|15347.4|15336.4|15351.4|15340.4|15347.4|15336.4|144
1636571700000|2021-11-10 19:15:00|15348.4|15337.4|15351.4|15339.4|15353.4|15342.4|15347.4|15336.4|191
1636572000000|2021-11-10 19:20:00|15350.4|15340.4|15346.4|15335.4|15354.4|15343.4|15346.4|15335.4|259
1636572300000|2021-11-10 19:25:00|15347.4|15336.4|15343.4|15332.4|15349.4|15338.4|15343.4|15332.4|156
1636572600000|2021-11-10 19:30:00|15344.4|15333.4|15344.4|15333.4|15347.4|15336.4|15340.4|15329.4|307
1636572900000|2021-11-10 19:35:00|15343.4|15332.4|15342.4|15330.4|15348.4|15337.4|15341.4|15330.4|179
1636573200000|2021-11-10 19:40:00|15341.4|15331.4|15326.9|15316.9|15344.4|15333.4|15326.9|15316.4|252
1636573500000|2021-11-10 19:45:00|15327.4|15317.4|15330.9|15320.9|15333.9|15323.9|15324.9|15314.9|347
1636573800000|2021-11-10 19:50:00|15330.4|15320.4|15329.4|15319.4|15332.9|15322.9|15325.4|15315.4|187
1636574100000|2021-11-10 19:55:00|15329.9|15319.9|15320.4|15310.4|15329.9|15319.9|15320.4|15310.4|154
1636574400000|2021-11-10 20:00:00|15320.9|15310.9|15322.4|15312.4|15327.9|15317.9|15319.9|15309.9|124
1636574700000|2021-11-10 20:05:00|15321.9|15311.9|15322.4|15312.4|15327.9|15317.9|15319.9|15309.9|126
1636575000000|2021-11-10 20:10:00|15322.9|15312.9|15326.4|15316.4|15328.9|15318.9|15322.4|15312.4|164
1636575300000|2021-11-10 20:15:00|15325.9|15315.9|15343.4|15333.4|15344.4|15334.4|15325.9|15315.9|157
1636575600000|2021-11-10 20:20:00|15343.9|15333.9|15344.4|15334.4|15347.9|15337.9|15340.9|15330.9|136
1636575900000|2021-11-10 20:25:00|15344.9|15334.9|15347.4|15337.4|15347.9|15337.9|15344.9|15334.9|81
1636576200000|2021-11-10 20:30:00|15348.4|15338.4|15351.4|15341.4|15351.4|15341.4|15348.4|15338.4|168
1636576500000|2021-11-10 20:35:00|15351.9|15341.9|15346.4|15336.4|15351.9|15341.9|15344.9|15334.9|128
1636576800000|2021-11-10 20:40:00|15346.9|15336.9|15340.4|15330.4|15349.9|15339.9|15336.9|15326.9|134
1636577100000|2021-11-10 20:45:00|15340.9|15330.9|15346.9|15336.9|15348.9|15338.9|15339.4|15329.4|232
1636577400000|2021-11-10 20:50:00|15348.4|15338.4|15337.4|15327.4|15351.9|15341.9|15334.9|15324.9|276
1636577700000|2021-11-10 20:55:00|15337.9|15327.9|15329.9|15319.9|15338.9|15328.9|15329.9|15319.9|262
1636578000000|2021-11-10 21:00:00|15330.4|15320.4|15328.4|15318.4|15332.9|15322.9|15327.9|15317.9|28
1636578300000|2021-11-10 21:05:00|15327.9|15317.9|15329.9|15319.9|15329.9|15319.9|15325.4|15315.4|52
1636578600000|2021-11-10 21:10:00|15330.4|15320.4|15327.4|15317.4|15330.9|15320.9|15325.4|15315.4|34
1636578900000|2021-11-10 21:15:00|15335.1|15311.1|15336.3|15312.3|15336.3|15312.3|15335|15311|0
1636579200000|2021-11-10 21:20:00|15336.7|15312.7|15341|15317|15341|15317|15336.3|15312.3|0
1636579500000|2021-11-10 21:25:00|15340.3|15316.3|15331.9|15307.9|15340.6|15316.6|15331.9|15307.9|0
1636579800000|2021-11-10 21:30:00|15332.5|15308.5|15332.5|15308.5|15333.2|15309.2|15331.9|15307.9|0
1636580100000|2021-11-10 21:35:00|15332.8|15308.8|15334.5|15310.5|15335.2|15311.2|15332.5|15308.5|0
1636580400000|2021-11-10 21:40:00|15334.2|15310.2|15333.8|15309.8|15335.2|15311.2|15332.5|15308.5|0
1636580700000|2021-11-10 21:45:00|15333.5|15309.5|15324.3|15300.3|15333.5|15309.5|15320.9|15296.9|0
1636581000000|2021-11-10 21:50:00|15324.6|15300.6|15323.6|15299.6|15324.9|15300.9|15323.6|15299.6|0
1636581300000|2021-11-10 21:55:00|15323.9|15299.9|15323|15299|15325.6|15301.6|15322.6|15298.6|0
1636581600000|2021-11-10 22:00:00|15323.4|15299.4|15323.3|15299.3|15323.6|15299.6|15323|15299|0
1636581900000|2021-11-10 22:05:00|15325.2|15301.2|15325.8|15301.8|15326|15302|15325.2|15301.2|0
1636582200000|2021-11-10 22:10:00|15325.7|15301.7|15325.9|15301.9|15326.1|15302.1|15325.4|15301.4|0
1636582500000|2021-11-10 22:15:00|15326|15302|15326.2|15302.2|15326.6|15302.6|15325.5|15301.5|0
1636582800000|2021-11-10 22:20:00|15326.1|15302.1|15325|15301|15326.2|15302.2|15325|15301|0
1636583100000|2021-11-10 22:25:00|15325.1|15301.1|15325.2|15301.2|15326.4|15302.4|15325|15301|0
1636583400000|2021-11-10 22:30:00|15325.5|15301.5|15325.3|15301.3|15326.3|15302.3|15325.3|15301.3|0
1636583700000|2021-11-10 22:35:00|15325.5|15301.5|15325.7|15301.7|15326.5|15302.5|15325.3|15301.3|0
1636584000000|2021-11-10 22:40:00|15325.6|15301.6|15323.3|15299.3|15325.7|15301.7|15323.3|15299.3|0
1636584300000|2021-11-10 22:45:00|15323.4|15299.4|15323.4|15299.4|15323.9|15299.9|15323.3|15299.3|0
1636584600000|2021-11-10 22:50:00|15323.3|15299.3|15322.5|15298.5|15323.4|15299.4|15321.9|15297.9|0
1636584900000|2021-11-10 22:55:00|15322.6|15298.6|15322.3|15298.3|15322.7|15298.7|15321.6|15297.6|0
1636585200000|2021-11-10 23:00:00|15323.3|15299.3|15323.7|15299.7|15325.3|15301.3|15321|15297|0
1636585500000|2021-11-10 23:05:00|15323|15299|15318.2|15294.2|15324.3|15300.3|15316.9|15292.9|0
1636585800000|2021-11-10 23:10:00|15318.5|15294.5|15317.7|15293.7|15318.5|15294.5|15316.2|15292.2|0
1636586100000|2021-11-10 23:15:00|15318|15294|15321.7|15297.7|15322|15298|15317.1|15293.1|0
1636586400000|2021-11-10 23:20:00|15322.4|15298.4|15322.8|15298.8|15325.7|15301.7|15322.4|15298.4|0
1636586700000|2021-11-10 23:25:00|15322.2|15298.2|15318.2|15294.2|15322.8|15298.8|15316.2|15292.2|0
1636587000000|2021-11-10 23:30:00|15317.3|15293.3|15313.6|15289.6|15318.6|15294.6|15313.3|15289.3|0
1636587300000|2021-11-10 23:35:00|15313|15289|15313|15289|15314.3|15290.3|15311.7|15287.7|0
1636587600000|2021-11-10 23:40:00|15313.4|15289.4|15309.2|15285.2|15314.4|15290.4|15309.2|15285.2|0
1636587900000|2021-11-10 23:45:00|15308.5|15284.5|15304.5|15280.5|15309.2|15285.2|15304.5|15280.5|0
1636588200000|2021-11-10 23:50:00|15305.2|15281.2|15307.9|15283.9|15307.9|15283.9|15303.5|15279.5|0
1636588500000|2021-11-10 23:55:00|15307.6|15283.6|15313.2|15289.2|15313.2|15289.2|15306.3|15282.3|0
1636588800000|2021-11-11 00:00:00|15312.6|15288.6|15315|15291|15316.8|15292.8|15312.4|15288.4|0
1636589100000|2021-11-11 00:05:00|15315.3|15291.3|15320.3|15296.3|15321.3|15297.3|15314.4|15290.4|0
1636589400000|2021-11-11 00:10:00|15320.6|15296.6|15328.9|15304.9|15330.2|15306.2|15320.6|15296.6|0
1636589700000|2021-11-11 00:15:00|15329.6|15305.6|15327.6|15303.6|15329.9|15305.9|15326.3|15302.3|0
1636590000000|2021-11-11 00:20:00|15326.7|15302.7|15332.1|15308.1|15332.6|15308.6|15326.4|15302.4|0
1636590300000|2021-11-11 00:25:00|15332.3|15308.3|15329.3|15305.3|15332.3|15308.3|15328.1|15304.1|0
1636590600000|2021-11-11 00:30:00|15329.1|15305.1|15331.4|15307.4|15333.6|15309.6|15328.1|15304.1|0
1636590900000|2021-11-11 00:35:00|15331.5|15307.5|15328.7|15304.7|15335.4|15311.4|15328.7|15304.7|0
1636591200000|2021-11-11 00:40:00|15329.2|15305.2|15320.7|15296.7|15331.8|15307.8|15320.7|15296.7|0
1636591500000|2021-11-11 00:45:00|15320.5|15296.5|15319.8|15295.8|15320.5|15296.5|15316.3|15292.3|0
1636591800000|2021-11-11 00:50:00|15319.6|15295.6|15318.6|15294.6|15319.8|15295.8|15316.6|15292.6|0
1636592100000|2021-11-11 00:55:00|15318.2|15294.2|15322.1|15298.1|15323.3|15299.3|15318.2|15294.2|0
1636592400000|2021-11-11 01:00:00|15321.8|15297.8|15334.9|15324.9|15349.4|15339.4|15321.3|15297.3|3191
1636592700000|2021-11-11 01:05:00|15333.9|15323.9|15316.9|15306.9|15333.9|15323.9|15311.9|15301.9|1236
1636593000000|2021-11-11 01:10:00|15316.4|15306.4|15312.4|15302.4|15316.9|15306.9|15305.9|15295.9|892
1636593300000|2021-11-11 01:15:00|15311.4|15301.4|15301.4|15291.4|15330.4|15320.4|15301.4|15291.4|1517
1636593600000|2021-11-11 01:20:00|15300.9|15290.9|15310.9|15300.9|15320.9|15310.9|15295.4|15285.4|1018
1636593900000|2021-11-11 01:25:00|15311.4|15301.4|15292.9|15282.9|15315.4|15305.4|15287.4|15277.4|1867
1636594200000|2021-11-11 01:30:00|15293.4|15283.4|15399.4|15389.4|15399.4|15389.4|15281.9|15271.9|15655
1636594500000|2021-11-11 01:35:00|15400.4|15390.4|15453.4|15443.4|15453.9|15443.9|15399.9|15389.9|13497
1636594800000|2021-11-11 01:40:00|15452.9|15442.9|15469.4|15459.4|15485.4|15475.4|15433.4|15423.4|11508
1636595100000|2021-11-11 01:45:00|15466.4|15456.4|15487.4|15477.4|15491.4|15481.4|15450.4|15440.4|9130
1636595400000|2021-11-11 01:50:00|15490.4|15480.4|15523.4|15513.4|15523.4|15513.4|15490.4|15480.4|10812
1636595700000|2021-11-11 01:55:00|15522.4|15512.4|15536.4|15526.4|15557.4|15547.4|15522.4|15512.4|11782
1636596000000|2021-11-11 02:00:00|15533.4|15523.4|15537.4|15527.4|15560.4|15550.4|15526.4|15516.4|8556
1636596300000|2021-11-11 02:05:00|15535.4|15525.4|15516.4|15506.4|15544.4|15534.4|15513.4|15503.4|6492
1636596600000|2021-11-11 02:10:00|15515.4|15505.4|15511.4|15501.4|15537.4|15527.4|15503.4|15493.4|3734
1636596900000|2021-11-11 02:15:00|15510.4|15500.4|15535.4|15525.4|15535.4|15525.4|15500.4|15490.4|3249
1636597200000|2021-11-11 02:20:00|15534.4|15524.4|15571.4|15561.4|15572.4|15562.4|15522.4|15512.4|6200
1636597500000|2021-11-11 02:25:00|15572.4|15562.4|15558.4|15548.4|15579.4|15569.4|15556.4|15546.4|3437
1636597800000|2021-11-11 02:30:00|15556.4|15546.4|15553.4|15543.4|15578.4|15568.4|15548.4|15538.4|3779
1636598100000|2021-11-11 02:35:00|15552.4|15542.4|15546.4|15536.4|15553.4|15543.4|15531.4|15521.4|2147
1636598400000|2021-11-11 02:40:00|15545.4|15535.4|15538.4|15528.4|15556.4|15546.4|15538.4|15528.4|2261
1636598700000|2021-11-11 02:45:00|15539.4|15529.4|15512.4|15502.4|15543.4|15533.4|15496.4|15486.4|3117
1636599000000|2021-11-11 02:50:00|15511.4|15501.4|15499.4|15489.4|15523.4|15513.4|15490.4|15480.4|2405
1636599300000|2021-11-11 02:55:00|15501.4|15491.4|15529.4|15519.4|15534.4|15524.4|15499.4|15489.4|2266
1636599600000|2021-11-11 03:00:00|15528.4|15518.4|15497.4|15487.4|15530.4|15520.4|15493.4|15483.4|2057
1636599900000|2021-11-11 03:05:00|15499.4|15489.4|15511.4|15501.4|15513.4|15503.4|15495.4|15485.4|1804
1636600200000|2021-11-11 03:10:00|15512.4|15502.4|15495.4|15485.4|15528.4|15518.4|15486.4|15476.4|3097
1636600500000|2021-11-11 03:15:00|15496.4|15486.4|15502.4|15492.4|15512.4|15502.4|15496.4|15486.4|1922
1636600800000|2021-11-11 03:20:00|15503.4|15493.4|15496.4|15486.4|15507.4|15497.4|15492.4|15482.4|1073
1636601100000|2021-11-11 03:25:00|15497.4|15487.4|15496.4|15486.4|15502.4|15492.4|15487.4|15477.4|1540
1636601400000|2021-11-11 03:30:00|15499.4|15489.4|15502.4|15492.4|15504.4|15494.4|15495.4|15485.4|452
1636601700000|2021-11-11 03:35:00|15503.4|15493.4|15507.4|15497.4|15507.4|15497.4|15500.4|15490.4|564
1636602000000|2021-11-11 03:40:00|15505.4|15495.4|15508.4|15498.4|15508.4|15498.4|15501.4|15491.4|270
1636602300000|2021-11-11 03:45:00|15507.4|15497.4|15505.4|15495.4|15510.4|15500.4|15505.4|15495.4|316
1636602600000|2021-11-11 03:50:00|15503.4|15493.4|15509.4|15499.4|15509.4|15499.4|15503.4|15493.4|281
1636602900000|2021-11-11 03:55:00|15508.4|15498.4|15505.4|15495.4|15509.4|15499.4|15502.4|15492.4|408
1636603200000|2021-11-11 04:00:00|15504.4|15494.4|15505.4|15495.4|15505.4|15495.4|15503.4|15493.4|224
1636603500000|2021-11-11 04:05:00|15504.4|15494.4|15505.4|15495.4|15506.4|15496.4|15504.4|15494.4|109
1636603800000|2021-11-11 04:10:00|15506.4|15496.4|15505.4|15495.4|15506.4|15496.4|15504.4|15494.4|117
1636604100000|2021-11-11 04:15:00|15506.4|15496.4|15505.4|15495.4|15506.4|15496.4|15505.4|15495.4|156
1636604400000|2021-11-11 04:20:00|15504.4|15494.4|15505.4|15495.4|15505.4|15495.4|15502.4|15492.4|324
1636604700000|2021-11-11 04:25:00|15504.4|15494.4|15502.4|15492.4|15504.4|15494.4|15500.4|15490.4|409
1636605000000|2021-11-11 04:30:00|15501.4|15491.4|15504.4|15494.4|15504.4|15494.4|15501.4|15491.4|117
1636605300000|2021-11-11 04:35:00|15503.4|15493.4|15501.4|15491.4|15503.4|15493.4|15501.4|15491.4|183
1636605600000|2021-11-11 04:40:00|15502.4|15492.4|15502.4|15492.4|15503.4|15493.4|15501.4|15491.4|222
1636605900000|2021-11-11 04:45:00|15501.4|15491.4|15512.4|15502.4|15516.4|15506.4|15501.4|15491.4|1187
1636606200000|2021-11-11 04:50:00|15511.4|15501.4|15503.4|15493.4|15511.4|15501.4|15503.4|15493.4|365
1636606500000|2021-11-11 04:55:00|15502.4|15492.4|15501.4|15491.4|15504.4|15494.4|15500.4|15490.4|384
1636606800000|2021-11-11 05:00:00|15500.4|15490.4|15521.4|15511.4|15524.4|15514.4|15493.4|15483.4|4638
1636607100000|2021-11-11 05:05:00|15522.4|15512.4|15508.4|15498.4|15531.4|15521.4|15503.4|15493.4|2529
1636607400000|2021-11-11 05:10:00|15509.4|15499.4|15513.4|15503.4|15513.4|15503.4|15499.4|15489.4|1446
1636607700000|2021-11-11 05:15:00|15511.4|15501.4|15535.4|15525.4|15538.4|15528.4|15509.4|15499.4|2602
1636608000000|2021-11-11 05:20:00|15536.4|15526.4|15574.4|15564.4|15574.4|15564.4|15534.4|15524.4|5244
1636608300000|2021-11-11 05:25:00|15573.4|15563.4|15569.4|15559.4|15582.4|15572.4|15563.4|15553.4|3919
1636608600000|2021-11-11 05:30:00|15571.4|15561.4|15564.4|15554.4|15588.4|15578.4|15562.4|15552.4|3741
1636608900000|2021-11-11 05:35:00|15565.4|15555.4|15566.4|15556.4|15578.4|15568.4|15562.4|15552.4|3454
1636609200000|2021-11-11 05:40:00|15567.4|15557.4|15595.4|15585.4|15598.4|15588.4|15565.4|15555.4|4907
1636609500000|2021-11-11 05:45:00|15596.4|15586.4|15580.4|15570.4|15598.4|15588.4|15577.4|15567.4|4854
1636609800000|2021-11-11 05:50:00|15579.4|15569.4|15588.4|15578.4|15592.4|15582.4|15574.4|15564.4|2604
1636610100000|2021-11-11 05:55:00|15589.4|15579.4|15609.4|15599.4|15612.4|15602.4|15588.4|15578.4|3452
1636610400000|2021-11-11 06:00:00|15610.4|15600.4|15603.4|15593.4|15612.4|15602.4|15593.4|15583.4|3981
1636610700000|2021-11-11 06:05:00|15604.4|15594.4|15609.4|15599.4|15616.4|15606.4|15602.4|15592.4|3439
1636611000000|2021-11-11 06:10:00|15608.4|15598.4|15629.4|15619.4|15630.4|15620.4|15608.4|15598.4|4974
1636611300000|2021-11-11 06:15:00|15630.4|15620.4|15630.4|15620.4|15637.4|15627.4|15615.4|15605.4|4846
1636611600000|2021-11-11 06:20:00|15631.4|15621.4|15621.4|15611.4|15632.4|15622.4|15612.4|15602.4|2701
1636611900000|2021-11-11 06:25:00|15620.4|15610.4|15648.4|15638.4|15648.4|15638.4|15615.4|15605.4|5516
1636612200000|2021-11-11 06:30:00|15649.4|15639.4|15661.4|15651.4|15674.4|15664.4|15647.4|15637.4|9659
1636612500000|2021-11-11 06:35:00|15663.4|15653.4|15649.4|15639.4|15663.4|15653.4|15643.4|15633.4|5141
1636612800000|2021-11-11 06:40:00|15648.4|15638.4|15650.4|15640.4|15667.4|15657.4|15645.4|15635.4|6588
1636613100000|2021-11-11 06:45:00|15651.4|15641.4|15643.4|15633.4|15656.4|15646.4|15640.4|15630.4|3795
1636613400000|2021-11-11 06:50:00|15642.4|15632.4|15650.4|15640.4|15656.4|15646.4|15638.4|15628.4|5599
1636613700000|2021-11-11 06:55:00|15651.4|15641.4|15657.4|15647.4|15660.4|15650.4|15647.4|15637.4|5693
1636614000000|2021-11-11 07:00:00|15656.4|15646.4|15646.4|15636.4|15657.4|15647.4|15640.4|15630.4|3573
1636614300000|2021-11-11 07:05:00|15645.4|15635.4|15644.4|15634.4|15652.4|15642.4|15642.4|15632.4|1559
1636614600000|2021-11-11 07:10:00|15645.4|15635.4|15649.4|15639.4|15660.4|15650.4|15644.4|15634.4|1843
1636614900000|2021-11-11 07:15:00|15650.4|15640.4|15660.4|15650.4|15663.4|15653.4|15647.4|15637.4|1073
1636615200000|2021-11-11 07:20:00|15659.4|15649.4|15675.4|15665.4|15676.4|15666.4|15655.4|15645.4|950
1636615500000|2021-11-11 07:25:00|15676.4|15666.4|15678.4|15668.4|15679.4|15669.4|15670.4|15660.4|885
1636615800000|2021-11-11 07:30:00|15680.4|15670.4|15668.4|15658.4|15681.4|15671.4|15668.4|15658.4|1120
1636616100000|2021-11-11 07:35:00|15669.4|15659.4|15667.4|15657.4|15669.4|15659.4|15666.4|15656.4|1104
1636616400000|2021-11-11 07:40:00|15668.4|15658.4|15672.4|15662.4|15676.4|15666.4|15666.4|15656.4|1240
1636616700000|2021-11-11 07:45:00|15673.4|15663.4|15669.4|15659.4|15673.4|15663.4|15668.4|15658.4|817
1636617000000|2021-11-11 07:50:00|15667.4|15657.4|15668.4|15658.4|15671.4|15661.4|15666.4|15656.4|1006
1636617300000|2021-11-11 07:55:00|15669.4|15659.4|15670.4|15660.4|15677.4|15667.4|15668.4|15658.4|1215
1636617600000|2021-11-11 08:00:00|15671.4|15659.4|15663.4|15651.4|15674.4|15663.4|15662.4|15651.4|1018
1636617900000|2021-11-11 08:05:00|15662.4|15650.4|15662.4|15650.4|15666.4|15655.4|15659.4|15648.4|660
1636618200000|2021-11-11 08:10:00|15661.4|15651.4|15650.4|15639.4|15664.4|15653.4|15650.4|15639.4|982
1636618500000|2021-11-11 08:15:00|15651.4|15638.4|15659.4|15647.4|15659.4|15648.4|15647.4|15636.4|1340
1636618800000|2021-11-11 08:20:00|15658.4|15648.4|15642.4|15630.4|15658.4|15648.4|15639.4|15627.4|1027
1636619100000|2021-11-11 08:25:00|15641.4|15629.4|15630.4|15617.4|15643.4|15632.4|15627.4|15615.4|2266
1636619400000|2021-11-11 08:30:00|15642.2|15618.2|15629.8|15605.8|15642.2|15618.2|15626.1|15602.1|3
1636619700000|2021-11-11 08:35:00|15630.1|15606.1|15620.1|15596.1|15630.1|15606.1|15614.6|15590.6|2518
1636620000000|2021-11-11 08:40:00|15620|15596|15625.4|15601.4|15627.5|15603.5|15619.5|15595.5|0
1636620300000|2021-11-11 08:45:00|15625|15601|15606.2|15582.2|15625.4|15601.4|15605|15581|0
1636620600000|2021-11-11 08:50:00|15605.9|15581.9|15618.7|15594.7|15622|15598|15605|15581|0
1636620900000|2021-11-11 08:55:00|15617.8|15593.8|15625.7|15601.7|15625.7|15601.7|15614.9|15590.9|0
1636621200000|2021-11-11 09:00:00|15650.4|15636.4|15664.4|15653.4|15670.4|15658.4|15650.4|15636.4|1071
1636621500000|2021-11-11 09:05:00|15663.4|15652.4|15673.4|15662.4|15673.4|15662.4|15662.4|15651.4|814
1636621800000|2021-11-11 09:10:00|15671.4|15660.4|15677.4|15666.4|15682.4|15671.4|15669.4|15658.4|785
1636622100000|2021-11-11 09:15:00|15676.4|15665.4|15675.4|15664.4|15678.4|15666.4|15670.4|15659.4|781
1636622400000|2021-11-11 09:20:00|15676.4|15663.4|15677.4|15665.4|15677.4|15666.4|15674.4|15663.4|276
1636622700000|2021-11-11 09:25:00|15676.4|15664.4|15681.4|15669.4|15682.4|15671.4|15674.4|15663.4|454
1636623000000|2021-11-11 09:30:00|15682.4|15670.4|15674.4|15663.4|15683.4|15671.4|15674.4|15663.4|462
1636623300000|2021-11-11 09:35:00|15675.4|15664.4|15666.4|15655.4|15675.4|15664.4|15666.4|15655.4|330
1636623600000|2021-11-11 09:40:00|15665.4|15654.4|15665.4|15653.4|15666.4|15655.4|15663.4|15651.4|226
1636623900000|2021-11-11 09:45:00|15664.4|15654.4|15662.4|15651.4|15665.4|15654.4|15661.4|15650.4|133
1636624200000|2021-11-11 09:50:00|15660.4|15650.4|15663.4|15651.4|15665.4|15654.4|15659.4|15648.4|421
1636624500000|2021-11-11 09:55:00|15664.4|15652.4|15663.4|15652.4|15664.4|15653.4|15661.4|15650.4|100
1636624800000|2021-11-11 10:00:00|15664.4|15651.4|15667.4|15656.4|15668.4|15656.4|15662.4|15651.4|82
1636625100000|2021-11-11 10:05:00|15666.4|15655.4|15671.4|15659.4|15671.4|15659.4|15663.4|15652.4|117
1636625400000|2021-11-11 10:10:00|15670.4|15658.4|15666.4|15654.4|15671.4|15659.4|15665.4|15654.4|97
1636625700000|2021-11-11 10:15:00|15667.4|15655.4|15662.4|15651.4|15668.4|15656.4|15662.4|15650.4|63
1636626000000|2021-11-11 10:20:00|15663.4|15652.4|15660.4|15649.4|15663.4|15652.4|15660.4|15649.4|70
1636626300000|2021-11-11 10:25:00|15661.4|15650.4|15661.4|15650.4|15661.4|15650.4|15659.4|15648.4|35
1636626600000|2021-11-11 10:30:00|15660.4|15649.4|15658.4|15647.4|15660.4|15649.4|15654.4|15643.4|177
1636626900000|2021-11-11 10:35:00|15659.4|15646.4|15653.4|15642.4|15659.4|15647.4|15653.4|15642.4|85
1636627200000|2021-11-11 10:40:00|15654.4|15641.4|15655.4|15644.4|15656.4|15645.4|15651.4|15640.4|93
1636627500000|2021-11-11 10:45:00|15656.4|15645.4|15657.4|15645.4|15658.4|15647.4|15655.4|15644.4|83
1636627800000|2021-11-11 10:50:00|15656.4|15646.4|15658.4|15647.4|15659.4|15648.4|15656.4|15644.4|84
1636628100000|2021-11-11 10:55:00|15657.4|15646.4|15655.4|15644.4|15658.4|15647.4|15655.4|15644.4|57
1636628400000|2021-11-11 11:00:00|15656.4|15643.4|15656.4|15644.4|15657.4|15646.4|15654.4|15642.4|60
1636628700000|2021-11-11 11:05:00|15655.4|15645.4|15659.4|15648.4|15660.4|15649.4|15655.4|15644.4|66
1636629000000|2021-11-11 11:10:00|15660.4|15649.4|15656.4|15644.4|15660.4|15649.4|15656.4|15644.4|80
1636629300000|2021-11-11 11:15:00|15657.4|15645.4|15657.4|15646.4|15659.4|15648.4|15657.4|15644.4|117
1636629600000|2021-11-11 11:20:00|15658.4|15645.4|15654.4|15643.4|15658.4|15647.4|15653.4|15642.4|114
1636629900000|2021-11-11 11:25:00|15653.4|15642.4|15653.4|15641.4|15654.4|15642.4|15651.4|15640.4|113
1636630200000|2021-11-11 11:30:00|15652.4|15642.4|15653.4|15642.4|15654.4|15643.4|15652.4|15641.4|85
1636630500000|2021-11-11 11:35:00|15652.4|15641.4|15652.4|15641.4|15653.4|15642.4|15650.4|15639.4|171
1636630800000|2021-11-11 11:40:00|15651.4|15640.4|15651.4|15640.4|15654.4|15643.4|15651.4|15640.4|152
1636631100000|2021-11-11 11:45:00|15652.4|15641.4|15652.4|15640.4|15653.4|15641.4|15649.4|15637.4|261
1636631400000|2021-11-11 11:50:00|15651.4|15639.4|15649.4|15638.4|15652.4|15640.4|15649.4|15637.4|188
1636631700000|2021-11-11 11:55:00|15648.4|15637.4|15646.4|15634.4|15648.4|15638.4|15643.4|15632.4|191
1636632000000|2021-11-11 12:00:00|15645.4|15633.4|15644.4|15633.4|15645.4|15634.4|15642.4|15631.4|137
1636632300000|2021-11-11 12:05:00|15645.4|15634.4|15644.4|15633.4|15647.4|15636.4|15643.4|15632.4|156
1636632600000|2021-11-11 12:10:00|15645.4|15634.4|15643.4|15632.4|15645.4|15634.4|15642.4|15631.4|115
1636632900000|2021-11-11 12:15:00|15642.4|15631.4|15646.4|15635.4|15646.4|15635.4|15641.4|15630.4|134
1636633200000|2021-11-11 12:20:00|15645.4|15634.4|15644.4|15633.4|15647.4|15636.4|15643.4|15632.4|110
1636633500000|2021-11-11 12:25:00|15643.4|15632.4|15644.4|15633.4|15645.4|15634.4|15643.4|15631.4|96
1636633800000|2021-11-11 12:30:00|15643.4|15632.4|15643.4|15632.4|15646.4|15634.4|15642.4|15631.4|116
1636634100000|2021-11-11 12:35:00|15644.4|15633.4|15644.4|15633.4|15647.4|15635.4|15642.4|15631.4|216
1636634400000|2021-11-11 12:40:00|15643.4|15632.4|15638.4|15626.4|15644.4|15633.4|15638.4|15626.4|204
1636634700000|2021-11-11 12:45:00|15637.4|15627.4|15637.4|15626.4|15639.4|15627.4|15636.4|15625.4|102
1636635000000|2021-11-11 12:50:00|15638.4|15627.4|15646.4|15634.4|15648.4|15637.4|15637.4|15626.4|190
1636635300000|2021-11-11 12:55:00|15647.4|15635.4|15644.4|15633.4|15648.4|15636.4|15644.4|15633.4|47
1636635600000|2021-11-11 13:00:00|15643.4|15632.4|15640.4|15629.4|15644.4|15633.4|15640.4|15628.4|131
1636635900000|2021-11-11 13:05:00|15639.4|15628.4|15636.4|15625.4|15640.4|15629.4|15636.4|15624.4|228
1636636200000|2021-11-11 13:10:00|15637.4|15626.4|15636.4|15625.4|15637.4|15626.4|15632.4|15621.4|241
1636636500000|2021-11-11 13:15:00|15635.4|15624.4|15637.4|15626.4|15638.4|15626.4|15633.4|15622.4|99
1636636800000|2021-11-11 13:20:00|15636.4|15625.4|15641.4|15630.4|15643.4|15632.4|15636.4|15625.4|96
1636637100000|2021-11-11 13:25:00|15640.4|15629.4|15638.4|15627.4|15640.4|15630.4|15638.4|15627.4|94
1636637400000|2021-11-11 13:30:00|15637.4|15626.4|15637.4|15626.4|15639.4|15628.4|15635.4|15624.4|95
1636637700000|2021-11-11 13:35:00|15638.4|15625.4|15636.4|15625.4|15638.4|15625.4|15636.4|15624.4|46
1636638000000|2021-11-11 13:40:00|15637.4|15626.4|15639.4|15628.4|15639.4|15628.4|15636.4|15626.4|82
1636638300000|2021-11-11 13:45:00|15638.4|15627.4|15639.4|15628.4|15639.4|15628.4|15637.4|15626.4|84
1636638600000|2021-11-11 13:50:00|15641.4|15629.4|15639.4|15628.4|15641.4|15630.4|15639.4|15628.4|105
1636638900000|2021-11-11 13:55:00|15638.4|15627.4|15646.4|15634.4|15646.4|15635.4|15637.4|15626.4|167
1636639200000|2021-11-11 14:00:00|15645.4|15633.4|15640.4|15629.4|15647.4|15636.4|15639.4|15628.4|162
1636639500000|2021-11-11 14:05:00|15641.4|15628.4|15640.4|15629.4|15642.4|15631.4|15639.4|15628.4|105
1636639800000|2021-11-11 14:10:00|15641.4|15630.4|15641.4|15630.4|15643.4|15631.4|15640.4|15628.4|100
1636640100000|2021-11-11 14:15:00|15640.4|15629.4|15637.4|15626.4|15640.4|15629.4|15637.4|15625.4|152
1636640400000|2021-11-11 14:20:00|15636.4|15625.4|15634.4|15623.4|15637.4|15626.4|15634.4|15623.4|154
1636640700000|2021-11-11 14:25:00|15635.4|15624.4|15635.4|15624.4|15635.4|15624.4|15629.4|15618.4|264
1636641000000|2021-11-11 14:30:00|15637.4|15626.4|15653.4|15642.4|15656.4|15645.4|15634.4|15622.4|984
1636641300000|2021-11-11 14:35:00|15652.4|15641.4|15645.4|15634.4|15660.4|15649.4|15645.4|15634.4|611
1636641600000|2021-11-11 14:40:00|15644.4|15633.4|15660.4|15648.4|15660.4|15649.4|15644.4|15633.4|418
1636641900000|2021-11-11 14:45:00|15659.4|15647.4|15669.4|15657.4|15669.4|15658.4|15653.4|15642.4|245
1636642200000|2021-11-11 14:50:00|15668.4|15658.4|15680.4|15668.4|15681.4|15670.4|15668.4|15657.4|732
1636642500000|2021-11-11 14:55:00|15679.4|15669.4|15678.4|15666.4|15680.4|15669.4|15667.4|15655.4|357
1636642800000|2021-11-11 15:00:00|15677.4|15665.4|15671.4|15660.4|15678.4|15666.4|15660.4|15649.4|331
1636643100000|2021-11-11 15:05:00|15670.4|15659.4|15674.4|15663.4|15675.4|15664.4|15670.4|15659.4|473
1636643400000|2021-11-11 15:10:00|15675.4|15662.4|15681.4|15670.4|15681.4|15670.4|15673.4|15662.4|504
1636643700000|2021-11-11 15:15:00|15680.4|15669.4|15679.4|15667.4|15684.4|15672.4|15677.4|15666.4|688
1636644000000|2021-11-11 15:20:00|15678.4|15666.4|15674.4|15663.4|15681.4|15669.4|15669.4|15658.4|241
1636644300000|2021-11-11 15:25:00|15673.4|15662.4|15663.4|15652.4|15676.4|15665.4|15658.4|15647.4|493
1636644600000|2021-11-11 15:30:00|15664.4|15651.4|15672.4|15661.4|15674.4|15663.4|15662.4|15651.4|559
1636644900000|2021-11-11 15:35:00|15671.4|15659.4|15679.4|15668.4|15683.4|15672.4|15671.4|15659.4|776
1636645200000|2021-11-11 15:40:00|15680.4|15669.4|15683.4|15672.4|15683.4|15672.4|15673.4|15662.4|389
1636645500000|2021-11-11 15:45:00|15684.4|15671.4|15688.4|15677.4|15690.4|15679.4|15683.4|15671.4|482
1636645800000|2021-11-11 15:50:00|15687.4|15676.4|15697.4|15686.4|15698.4|15686.4|15686.4|15675.4|416
1636646100000|2021-11-11 15:55:00|15698.4|15687.4|15702.4|15691.4|15705.4|15694.4|15697.4|15686.4|833
1636646400000|2021-11-11 16:00:00|15703.4|15692.4|15708.4|15697.4|15709.4|15698.4|15703.4|15691.4|485
1636646700000|2021-11-11 16:05:00|15707.4|15695.4|15698.4|15686.4|15708.4|15697.4|15695.4|15684.4|490
1636647000000|2021-11-11 16:10:00|15697.4|15687.4|15701.4|15690.4|15703.4|15691.4|15697.4|15686.4|329
1636647300000|2021-11-11 16:15:00|15700.4|15689.4|15704.4|15693.4|15706.4|15694.4|15700.4|15689.4|217
1636647600000|2021-11-11 16:20:00|15703.4|15692.4|15705.4|15693.4|15706.4|15695.4|15703.4|15692.4|209
1636647900000|2021-11-11 16:25:00|15706.4|15694.4|15710.4|15698.4|15710.4|15699.4|15706.4|15694.4|453
1636648200000|2021-11-11 16:30:00|15709.4|15699.4|15715.4|15703.4|15715.4|15704.4|15708.4|15697.4|505
1636648500000|2021-11-11 16:35:00|15714.4|15704.4|15723.4|15712.4|15724.4|15713.4|15714.4|15702.4|720
1636648800000|2021-11-11 16:40:00|15722.4|15711.4|15725.4|15714.4|15725.4|15714.4|15722.4|15710.4|414
1636649100000|2021-11-11 16:45:00|15726.4|15715.4|15723.4|15711.4|15726.4|15715.4|15722.4|15711.4|157
1636649400000|2021-11-11 16:50:00|15722.4|15712.4|15723.4|15711.4|15725.4|15713.4|15722.4|15710.4|134
1636649700000|2021-11-11 16:55:00|15722.4|15712.4|15723.4|15711.4|15724.4|15713.4|15722.4|15711.4|129
1636650000000|2021-11-11 17:00:00|15722.4|15712.4|15723.4|15711.4|15724.4|15713.4|15722.4|15710.4|350
1636650300000|2021-11-11 17:05:00|15724.4|15712.4|15724.4|15713.4|15725.4|15714.4|15722.4|15711.4|172
1636650600000|2021-11-11 17:10:00|15723.4|15712.4|15726.4|15715.4|15728.4|15717.4|15723.4|15712.4|176
1636650900000|2021-11-11 17:15:00|15727.4|15714.4|15723.4|15711.4|15727.4|15716.4|15722.4|15710.4|178
1636651200000|2021-11-11 17:20:00|15722.4|15712.4|15723.4|15712.4|15726.4|15715.4|15722.4|15711.4|190
1636651500000|2021-11-11 17:25:00|15722.4|15711.4|15725.4|15714.4|15726.4|15715.4|15722.4|15711.4|147
1636651800000|2021-11-11 17:30:00|15724.4|15713.4|15728.4|15717.4|15729.4|15717.4|15723.4|15712.4|196
1636652100000|2021-11-11 17:35:00|15729.4|15718.4|15733.4|15721.4|15733.4|15722.4|15728.4|15716.4|233
1636652400000|2021-11-11 17:40:00|15732.4|15722.4|15739.4|15728.4|15739.4|15728.4|15730.4|15719.4|362
1636652700000|2021-11-11 17:45:00|15740.4|15729.4|15745.4|15734.4|15745.4|15734.4|15739.4|15728.4|511
1636653000000|2021-11-11 17:50:00|15744.4|15733.4|15743.4|15732.4|15745.4|15734.4|15741.4|15730.4|221
1636653300000|2021-11-11 17:55:00|15742.4|15731.4|15744.4|15733.4|15745.4|15734.4|15742.4|15731.4|199
1636653600000|2021-11-11 18:00:00|15743.4|15732.4|15750.4|15738.4|15750.4|15739.4|15742.4|15730.4|602
1636653900000|2021-11-11 18:05:00|15749.4|15739.4|15750.4|15738.4|15751.4|15739.4|15747.4|15735.4|542
1636654200000|2021-11-11 18:10:00|15749.4|15737.4|15750.4|15738.4|15750.4|15739.4|15747.4|15735.4|214
1636654500000|2021-11-11 18:15:00|15749.4|15739.4|15748.4|15737.4|15750.4|15739.4|15747.4|15736.4|119
1636654800000|2021-11-11 18:20:00|15749.4|15738.4|15749.4|15738.4|15751.4|15740.4|15748.4|15737.4|154
1636655100000|2021-11-11 18:25:00|15750.4|15739.4|15751.4|15740.4|15752.4|15741.4|15747.4|15736.4|233
1636655400000|2021-11-11 18:30:00|15752.4|15741.4|15751.4|15740.4|15755.4|15744.4|15751.4|15740.4|470
1636655700000|2021-11-11 18:35:00|15750.4|15739.4|15751.4|15740.4|15752.4|15741.4|15750.4|15739.4|149
1636656000000|2021-11-11 18:40:00|15750.4|15739.4|15749.4|15738.4|15751.4|15740.4|15747.4|15736.4|240
1636656300000|2021-11-11 18:45:00|15750.4|15739.4|15750.4|15738.4|15751.4|15740.4|15748.4|15737.4|199
1636656600000|2021-11-11 18:50:00|15749.4|15737.4|15747.4|15736.4|15750.4|15738.4|15746.4|15734.4|84
1636656900000|2021-11-11 18:55:00|15748.4|15735.4|15745.4|15734.4|15748.4|15736.4|15743.4|15732.4|214
1636657200000|2021-11-11 19:00:00|15744.4|15733.4|15742.4|15731.4|15745.4|15733.4|15741.4|15730.4|97
1636657500000|2021-11-11 19:05:00|15741.4|15730.4|15741.4|15729.4|15742.4|15730.4|15739.4|15728.4|105
1636657800000|2021-11-11 19:10:00|15740.4|15728.4|15738.4|15726.4|15741.4|15729.4|15737.4|15726.4|178
1636658100000|2021-11-11 19:15:00|15737.4|15725.4|15738.4|15727.4|15738.4|15727.4|15736.4|15725.4|85
1636658400000|2021-11-11 19:20:00|15737.4|15726.4|15737.4|15726.4|15737.4|15726.4|15736.4|15724.4|113
1636658700000|2021-11-11 19:25:00|15736.4|15725.4|15737.4|15726.4|15737.4|15726.4|15736.4|15725.4|27
1636659000000|2021-11-11 19:30:00|15736.4|15725.4|15737.4|15726.4|15739.4|15728.4|15736.4|15725.4|170
1636659300000|2021-11-11 19:35:00|15736.4|15725.4|15737.4|15726.4|15738.4|15726.4|15736.4|15725.4|65
1636659600000|2021-11-11 19:40:00|15738.4|15725.4|15734.4|15724.4|15738.4|15727.4|15734.4|15723.4|100
1636659900000|2021-11-11 19:45:00|15733.9|15723.9|15729.9|15719.9|15733.9|15723.9|15729.9|15719.9|84
1636660200000|2021-11-11 19:50:00|15729.4|15719.4|15728.9|15718.9|15730.9|15720.9|15728.4|15718.4|137
1636660500000|2021-11-11 19:55:00|15729.9|15719.9|15730.4|15720.4|15731.4|15721.4|15729.9|15719.9|75
1636660800000|2021-11-11 20:00:00|15729.9|15719.9|15731.4|15721.4|15731.4|15721.4|15728.9|15718.9|79
1636661100000|2021-11-11 20:05:00|15730.9|15720.9|15732.9|15722.9|15733.4|15723.4|15730.9|15720.9|51
1636661400000|2021-11-11 20:10:00|15731.9|15721.9|15728.4|15718.4|15731.9|15721.9|15727.9|15717.9|60
1636661700000|2021-11-11 20:15:00|15727.9|15717.9|15733.9|15723.9|15734.9|15724.9|15727.9|15717.9|100
1636662000000|2021-11-11 20:20:00|15733.4|15723.4|15733.4|15723.4|15734.4|15724.4|15731.9|15721.9|35
1636662300000|2021-11-11 20:25:00|15732.9|15722.9|15737.4|15727.4|15737.4|15727.4|15732.9|15722.9|60
1636662600000|2021-11-11 20:30:00|15735.9|15725.9|15732.9|15722.9|15735.9|15725.9|15730.9|15720.9|83
1636662900000|2021-11-11 20:35:00|15733.9|15723.9|15737.9|15727.9|15738.9|15728.9|15733.9|15723.9|125
1636663200000|2021-11-11 20:40:00|15738.4|15728.4|15741.4|15731.4|15741.9|15731.9|15737.9|15727.9|147
1636663500000|2021-11-11 20:45:00|15740.9|15730.9|15743.9|15733.9|15743.9|15733.9|15739.9|15729.9|277
1636663800000|2021-11-11 20:50:00|15743.4|15733.4|15737.9|15727.9|15744.9|15734.9|15737.9|15727.9|156
1636664100000|2021-11-11 20:55:00|15737.4|15727.4|15735.4|15725.4|15737.9|15727.9|15734.4|15724.4|131
1636664400000|2021-11-11 21:00:00|15735.9|15725.9|15731.9|15721.9|15735.9|15725.9|15731.4|15721.4|107
1636664700000|2021-11-11 21:05:00|15731.4|15721.4|15731.4|15721.4|15732.9|15722.9|15730.9|15720.9|29
1636665000000|2021-11-11 21:10:00|15731.9|15721.9|15733.4|15723.4|15733.4|15723.4|15731.4|15721.4|56
1636665300000|2021-11-11 21:15:00|15739.7|15715.7|15741.1|15717.1|15741.1|15717.1|15739|15715|0
1636665600000|2021-11-11 21:20:00|15741.8|15717.8|15743.1|15719.1|15743.1|15719.1|15741.8|15717.8|0
1636665900000|2021-11-11 21:25:00|15742.4|15718.4|15740.4|15716.4|15742.4|15718.4|15740.4|15716.4|0
1636666200000|2021-11-11 21:30:00|15741.1|15717.1|15739.2|15715.2|15741.3|15717.3|15739.2|15715.2|0
1636666500000|2021-11-11 21:35:00|15739.9|15715.9|15742.6|15718.6|15743.3|15719.3|15739.9|15715.9|0
1636666800000|2021-11-11 21:40:00|15741.9|15717.9|15741.9|15717.9|15743.3|15719.3|15741.9|15717.9|0
1636667100000|2021-11-11 21:45:00|15742.6|15718.6|15744|15720|15744.7|15720.7|15742.6|15718.6|0
1636667400000|2021-11-11 21:50:00|15744.7|15720.7|15744.8|15720.8|15744.8|15720.8|15744|15720|0
1636667700000|2021-11-11 21:55:00|15744.4|15720.4|15743.4|15719.4|15744.9|15720.9|15743.4|15719.4|0
1636668000000|2021-11-11 22:00:00|15742.9|15718.9|15743.5|15719.5|15743.7|15719.7|15742.9|15718.9|0
1636668300000|2021-11-11 22:05:00|15743.4|15719.4|15743.1|15719.1|15743.4|15719.4|15742|15718|0
1636668600000|2021-11-11 22:10:00|15742.3|15718.3|15742.1|15718.1|15743|15719|15742.1|15718.1|0
1636668900000|2021-11-11 22:15:00|15743.2|15719.2|15742.4|15718.4|15743.2|15719.2|15742.1|15718.1|0
1636669200000|2021-11-11 22:20:00|15742.5|15718.5|15742.5|15718.5|15742.6|15718.6|15742.5|15718.5|0
1636669500000|2021-11-11 22:25:00|15742.4|15718.4|15742.4|15718.4|15742.5|15718.5|15742.2|15718.2|0
1636669800000|2021-11-11 22:30:00|15742.5|15718.5|15743|15719|15743|15719|15742.5|15718.5|0
1636670100000|2021-11-11 22:35:00|15742.7|15718.7|15743|15719|15743|15719|15742.6|15718.6|0
1636670400000|2021-11-11 22:40:00|15742.8|15718.8|15742.8|15718.8|15742.8|15718.8|15742.8|15718.8|0
1636670700000|2021-11-11 22:45:00|15742.9|15718.9|15747.2|15723.2|15747.4|15723.4|15742.8|15718.8|0
1636671000000|2021-11-11 22:50:00|15747.6|15723.6|15747.7|15723.7|15747.7|15723.7|15747.6|15723.6|0
1636671300000|2021-11-11 22:55:00|15747.6|15723.6|15747.5|15723.5|15747.6|15723.6|15747|15723|0
1636671600000|2021-11-11 23:00:00|15750|15726|15753.9|15729.9|15754.6|15730.6|15748.7|15724.7|0
1636671900000|2021-11-11 23:05:00|15753.3|15729.3|15752.7|15728.7|15753.9|15729.9|15752.6|15728.6|0
1636672200000|2021-11-11 23:10:00|15753.3|15729.3|15752.7|15728.7|15753.3|15729.3|15751.3|15727.3|0
1636672500000|2021-11-11 23:15:00|15752.3|15728.3|15755.4|15731.4|15755.7|15731.7|15752|15728|0
1636672800000|2021-11-11 23:20:00|15755.7|15731.7|15757.4|15733.4|15757.4|15733.4|15755.4|15731.4|0
1636673100000|2021-11-11 23:25:00|15757.1|15733.1|15758.5|15734.5|15759.2|15735.2|15757.1|15733.1|0
1636673400000|2021-11-11 23:30:00|15759.2|15735.2|15759.2|15735.2|15759.2|15735.2|15757.9|15733.9|0
1636673700000|2021-11-11 23:35:00|15759.5|15735.5|15752.5|15728.5|15761.8|15737.8|15751.8|15727.8|0
1636674000000|2021-11-11 23:40:00|15751.8|15727.8|15751.8|15727.8|15752.5|15728.5|15751.1|15727.1|0
1636674300000|2021-11-11 23:45:00|15750.3|15726.3|15752.3|15728.3|15753|15729|15748.3|15724.3|0
1636674600000|2021-11-11 23:50:00|15752.7|15728.7|15751.8|15727.8|15754.5|15730.5|15751.8|15727.8|0
1636674900000|2021-11-11 23:55:00|15751.1|15727.1|15755.2|15731.2|15755.8|15731.8|15751.1|15727.1|0
1636675200000|2021-11-12 00:00:00|15755.8|15731.8|15774.2|15750.2|15776.2|15752.2|15754.5|15730.5|0
1636675500000|2021-11-12 00:05:00|15773.8|15749.8|15776.4|15752.4|15793.4|15769.4|15773.5|15749.5|0
1636675800000|2021-11-12 00:10:00|15776|15752|15770.6|15746.6|15776.4|15752.4|15768.6|15744.6|0
1636676100000|2021-11-12 00:15:00|15771.3|15747.3|15774.3|15750.3|15774.6|15750.6|15766.9|15742.9|0
1636676400000|2021-11-12 00:20:00|15773.9|15749.9|15775.9|15751.9|15777.5|15753.5|15773.2|15749.2|0
1636676700000|2021-11-12 00:25:00|15776.8|15752.8|15775.9|15751.9|15777.9|15753.9|15773.8|15749.8|0
1636677000000|2021-11-12 00:30:00|15775.5|15751.5|15778.2|15754.2|15778.8|15754.8|15775.1|15751.1|0
1636677300000|2021-11-12 00:35:00|15778|15754|15783.9|15759.9|15784.9|15760.9|15778|15754|0
1636677600000|2021-11-12 00:40:00|15783.4|15759.4|15785.1|15761.1|15786.4|15762.4|15783.1|15759.1|0
1636677900000|2021-11-12 00:45:00|15785.5|15761.5|15782.8|15758.8|15786.3|15762.3|15782.8|15758.8|0
1636678200000|2021-11-12 00:50:00|15782.5|15758.5|15779.3|15755.3|15782.8|15758.8|15779|15755|0
1636678500000|2021-11-12 00:55:00|15780.2|15756.2|15777.1|15753.1|15780.2|15756.2|15777.1|15753.1|0
1636678800000|2021-11-12 01:00:00|15775.7|15751.7|15702.9|15692.9|15775.7|15751.7|15700.4|15690.4|3608
1636679100000|2021-11-12 01:05:00|15704.9|15694.9|15718.4|15708.4|15723.9|15713.9|15703.9|15693.9|2348
1636679400000|2021-11-12 01:10:00|15717.9|15707.9|15737.4|15727.4|15738.9|15728.9|15712.9|15702.9|2161
1636679700000|2021-11-12 01:15:00|15737.9|15727.9|15724.9|15714.9|15744.9|15734.9|15724.9|15714.9|2650
1636680000000|2021-11-12 01:20:00|15725.4|15715.4|15713.4|15703.4|15740.9|15730.9|15713.4|15703.4|2170
1636680300000|2021-11-12 01:25:00|15713.9|15703.9|15711.9|15701.9|15726.9|15716.9|15705.4|15695.4|3080
1636680600000|2021-11-12 01:30:00|15726.9|15716.9|15677.9|15667.9|15731.4|15721.4|15675.4|15665.4|15714
1636680900000|2021-11-12 01:35:00|15678.4|15668.4|15627.9|15617.9|15680.4|15670.4|15612.9|15602.9|8981
1636681200000|2021-11-12 01:40:00|15627.4|15617.4|15606.4|15596.4|15628.9|15618.9|15592.9|15582.9|7374
1636681500000|2021-11-12 01:45:00|15605.9|15595.9|15591.4|15581.4|15619.4|15609.4|15585.4|15575.4|4880
1636681800000|2021-11-12 01:50:00|15592.4|15582.4|15621.4|15611.4|15621.4|15611.4|15584.4|15574.4|4854
1636682100000|2021-11-12 01:55:00|15620.4|15610.4|15646.4|15636.4|15648.4|15638.4|15614.4|15604.4|5108
1636682400000|2021-11-12 02:00:00|15645.4|15635.4|15609.4|15599.4|15646.4|15636.4|15606.4|15596.4|4827
1636682700000|2021-11-12 02:05:00|15611.4|15601.4|15588.4|15578.4|15632.4|15622.4|15588.4|15578.4|3757
1636683000000|2021-11-12 02:10:00|15587.4|15577.4|15591.4|15581.4|15601.4|15591.4|15576.4|15566.4|4334
1636683300000|2021-11-12 02:15:00|15592.4|15582.4|15570.4|15560.4|15592.4|15582.4|15569.4|15559.4|2706
1636683600000|2021-11-12 02:20:00|15569.4|15559.4|15582.4|15572.4|15588.4|15578.4|15555.4|15545.4|3233
1636683900000|2021-11-12 02:25:00|15583.4|15573.4|15546.4|15536.4|15583.4|15573.4|15544.4|15534.4|3215
1636684200000|2021-11-12 02:30:00|15547.4|15537.4|15551.4|15541.4|15566.4|15556.4|15539.4|15529.4|4353
1636684500000|2021-11-12 02:35:00|15548.4|15538.4|15570.4|15560.4|15577.4|15567.4|15543.4|15533.4|2452
1636684800000|2021-11-12 02:40:00|15569.4|15559.4|15551.4|15541.4|15584.4|15574.4|15542.4|15532.4|1946
1636685100000|2021-11-12 02:45:00|15550.4|15540.4|15559.4|15549.4|15569.4|15559.4|15547.4|15537.4|1629
1636685400000|2021-11-12 02:50:00|15561.4|15551.4|15560.4|15550.4|15575.4|15565.4|15554.4|15544.4|1113
1636685700000|2021-11-12 02:55:00|15561.4|15551.4|15552.4|15542.4|15561.4|15551.4|15543.4|15533.4|1457
1636686000000|2021-11-12 03:00:00|15551.4|15541.4|15515.4|15505.4|15553.4|15543.4|15509.4|15499.4|4147
1636686300000|2021-11-12 03:05:00|15514.4|15504.4|15543.4|15533.4|15543.4|15533.4|15513.4|15503.4|3187
1636686600000|2021-11-12 03:10:00|15544.4|15534.4|15530.4|15520.4|15561.4|15551.4|15527.4|15517.4|1760
1636686900000|2021-11-12 03:15:00|15528.4|15518.4|15532.4|15522.4|15539.4|15529.4|15522.4|15512.4|1134
1636687200000|2021-11-12 03:20:00|15536.4|15526.4|15529.4|15519.4|15539.4|15529.4|15522.4|15512.4|1179
1636687500000|2021-11-12 03:25:00|15528.4|15518.4|15540.4|15530.4|15544.4|15534.4|15522.4|15512.4|1073
1636687800000|2021-11-12 03:30:00|15539.4|15529.4|15553.4|15543.4|15553.4|15543.4|15534.4|15524.4|354
1636688100000|2021-11-12 03:35:00|15551.4|15541.4|15549.4|15539.4|15555.4|15545.4|15547.4|15537.4|465
1636688400000|2021-11-12 03:40:00|15551.4|15541.4|15538.4|15528.4|15551.4|15541.4|15538.4|15528.4|261
1636688700000|2021-11-12 03:45:00|15539.4|15529.4|15538.4|15528.4|15542.4|15532.4|15538.4|15528.4|102
1636689000000|2021-11-12 03:50:00|15539.4|15529.4|15544.4|15534.4|15544.4|15534.4|15539.4|15529.4|157
1636689300000|2021-11-12 03:55:00|15545.4|15535.4|15551.4|15541.4|15553.4|15543.4|15545.4|15535.4|502
1636689600000|2021-11-12 04:00:00|15549.4|15539.4|15542.4|15532.4|15557.4|15547.4|15542.4|15532.4|442
1636689900000|2021-11-12 04:05:00|15541.4|15531.4|15535.4|15525.4|15546.4|15536.4|15533.4|15523.4|392
1636690200000|2021-11-12 04:10:00|15533.4|15523.4|15536.4|15526.4|15538.4|15528.4|15530.4|15520.4|273
1636690500000|2021-11-12 04:15:00|15537.4|15527.4|15543.4|15533.4|15544.4|15534.4|15536.4|15526.4|125
1636690800000|2021-11-12 04:20:00|15544.4|15534.4|15545.4|15535.4|15548.4|15538.4|15540.4|15530.4|124
1636691100000|2021-11-12 04:25:00|15544.4|15534.4|15548.4|15538.4|15548.4|15538.4|15542.4|15532.4|83
1636691400000|2021-11-12 04:30:00|15546.4|15536.4|15546.4|15536.4|15548.4|15538.4|15543.4|15533.4|145
1636691700000|2021-11-12 04:35:00|15547.4|15537.4|15545.4|15535.4|15549.4|15539.4|15545.4|15535.4|96
1636692000000|2021-11-12 04:40:00|15544.4|15534.4|15552.4|15542.4|15553.4|15543.4|15542.4|15532.4|196
1636692300000|2021-11-12 04:45:00|15553.4|15543.4|15553.4|15543.4|15553.4|15543.4|15550.4|15540.4|135
1636692600000|2021-11-12 04:50:00|15552.4|15542.4|15549.4|15539.4|15553.4|15543.4|15547.4|15537.4|196
1636692900000|2021-11-12 04:55:00|15550.4|15540.4|15552.4|15542.4|15559.4|15549.4|15550.4|15540.4|581
1636693200000|2021-11-12 05:00:00|15551.4|15541.4|15526.4|15516.4|15552.4|15542.4|15519.4|15509.4|3351
1636693500000|2021-11-12 05:05:00|15527.4|15517.4|15525.4|15515.4|15531.4|15521.4|15514.4|15504.4|2059
1636693800000|2021-11-12 05:10:00|15526.4|15516.4|15512.4|15502.4|15528.4|15518.4|15502.4|15492.4|2189
1636694100000|2021-11-12 05:15:00|15511.4|15501.4|15538.4|15528.4|15538.4|15528.4|15508.4|15498.4|1832
1636694400000|2021-11-12 05:20:00|15536.4|15526.4|15560.4|15550.4|15568.4|15558.4|15529.4|15519.4|4469
1636694700000|2021-11-12 05:25:00|15561.4|15551.4|15549.4|15539.4|15565.4|15555.4|15548.4|15538.4|1490
1636695000000|2021-11-12 05:30:00|15548.4|15538.4|15553.4|15543.4|15555.4|15545.4|15536.4|15526.4|2443
1636695300000|2021-11-12 05:35:00|15554.4|15544.4|15552.4|15542.4|15572.4|15562.4|15542.4|15532.4|1660
1636695600000|2021-11-12 05:40:00|15553.4|15543.4|15543.4|15533.4|15553.4|15543.4|15540.4|15530.4|1366
1636695900000|2021-11-12 05:45:00|15544.4|15534.4|15550.4|15540.4|15561.4|15551.4|15538.4|15528.4|1863
1636696200000|2021-11-12 05:50:00|15551.4|15541.4|15559.4|15549.4|15564.4|15554.4|15540.4|15530.4|2007
1636696500000|2021-11-12 05:55:00|15558.4|15548.4|15562.4|15552.4|15570.4|15560.4|15555.4|15545.4|1787
1636696800000|2021-11-12 06:00:00|15561.4|15551.4|15564.4|15554.4|15569.4|15559.4|15548.4|15538.4|1546
1636697100000|2021-11-12 06:05:00|15565.4|15555.4|15551.4|15541.4|15565.4|15555.4|15546.4|15536.4|1270
1636697400000|2021-11-12 06:10:00|15550.4|15540.4|15547.4|15537.4|15557.4|15547.4|15541.4|15531.4|1433
1636697700000|2021-11-12 06:15:00|15546.4|15536.4|15545.4|15535.4|15549.4|15539.4|15536.4|15526.4|1239
1636698000000|2021-11-12 06:20:00|15544.4|15534.4|15535.4|15525.4|15547.4|15537.4|15529.4|15519.4|1734
1636698300000|2021-11-12 06:25:00|15536.4|15526.4|15541.4|15531.4|15548.4|15538.4|15535.4|15525.4|1491
1636698600000|2021-11-12 06:30:00|15542.4|15532.4|15539.4|15529.4|15545.4|15535.4|15533.4|15523.4|939
1636698900000|2021-11-12 06:35:00|15538.4|15528.4|15555.4|15545.4|15557.4|15547.4|15537.4|15527.4|1470
1636699200000|2021-11-12 06:40:00|15554.4|15544.4|15548.4|15538.4|15558.4|15548.4|15541.4|15531.4|1671
1636699500000|2021-11-12 06:45:00|15550.4|15540.4|15546.4|15536.4|15550.4|15540.4|15538.4|15528.4|2082
1636699800000|2021-11-12 06:50:00|15545.4|15535.4|15552.4|15542.4|15553.4|15543.4|15543.4|15533.4|3846
1636700100000|2021-11-12 06:55:00|15553.4|15543.4|15557.4|15547.4|15559.4|15549.4|15547.4|15537.4|3129
1636700400000|2021-11-12 07:00:00|15556.4|15546.4|15569.4|15559.4|15570.4|15560.4|15556.4|15546.4|2170
1636700700000|2021-11-12 07:05:00|15568.4|15558.4|15571.4|15561.4|15572.4|15562.4|15566.4|15556.4|519
1636701000000|2021-11-12 07:10:00|15570.4|15560.4|15588.4|15578.4|15588.4|15578.4|15570.4|15560.4|2296
1636701300000|2021-11-12 07:15:00|15589.4|15579.4|15593.4|15583.4|15594.4|15584.4|15586.4|15576.4|1087
1636701600000|2021-11-12 07:20:00|15592.4|15582.4|15590.4|15580.4|15592.4|15582.4|15586.4|15576.4|568
1636701900000|2021-11-12 07:25:00|15591.4|15581.4|15593.4|15583.4|15594.4|15584.4|15589.4|15579.4|538
1636702200000|2021-11-12 07:30:00|15594.4|15584.4|15589.4|15579.4|15598.4|15588.4|15589.4|15579.4|619
1636702500000|2021-11-12 07:35:00|15590.4|15580.4|15589.4|15579.4|15592.4|15582.4|15587.4|15577.4|557
1636702800000|2021-11-12 07:40:00|15588.4|15578.4|15592.4|15582.4|15593.4|15583.4|15587.4|15577.4|521
1636703100000|2021-11-12 07:45:00|15594.4|15584.4|15588.4|15578.4|15595.4|15585.4|15584.4|15574.4|874
1636703400000|2021-11-12 07:50:00|15590.4|15580.4|15579.4|15569.4|15590.4|15580.4|15577.4|15567.4|534
1636703700000|2021-11-12 07:55:00|15581.4|15571.4|15587.4|15577.4|15589.4|15579.4|15577.4|15567.4|476
1636704000000|2021-11-12 08:00:00|15589.4|15578.4|15589.4|15577.4|15595.4|15584.4|15582.4|15571.4|561
1636704300000|2021-11-12 08:05:00|15591.4|15578.4|15589.4|15577.4|15592.4|15580.4|15586.4|15575.4|709
1636704600000|2021-11-12 08:10:00|15588.4|15578.4|15588.4|15577.4|15592.4|15581.4|15587.4|15576.4|175
1636704900000|2021-11-12 08:15:00|15587.4|15576.4|15587.4|15576.4|15590.4|15579.4|15586.4|15574.4|156
1636705200000|2021-11-12 08:20:00|15586.4|15575.4|15596.4|15585.4|15597.4|15585.4|15583.4|15572.4|451
1636705500000|2021-11-12 08:25:00|15597.4|15584.4|15581.4|15570.4|15597.4|15586.4|15581.4|15569.4|815
1636705800000|2021-11-12 08:30:00|15587.7|15563.7|15583.1|15559.1|15589|15565|15573.6|15549.6|0
1636706100000|2021-11-12 08:35:00|15582.2|15558.2|15587.6|15563.6|15589.8|15565.8|15579.6|15555.6|112
1636706400000|2021-11-12 08:40:00|15587.3|15563.3|15586.7|15562.7|15588|15564|15582.7|15558.7|0
1636706700000|2021-11-12 08:45:00|15587.2|15563.2|15592.5|15568.5|15596.6|15572.6|15586.7|15562.7|0
1636707000000|2021-11-12 08:50:00|15592|15568|15600.5|15576.5|15601.7|15577.7|15589.7|15565.7|0
1636707300000|2021-11-12 08:55:00|15600.8|15576.8|15596.6|15572.6|15602.7|15578.7|15594.1|15570.1|0
1636707600000|2021-11-12 09:00:00|15588.4|15574.4|15590.4|15578.4|15597.4|15585.4|15588.4|15574.4|301
1636707900000|2021-11-12 09:05:00|15588.4|15577.4|15588.4|15577.4|15591.4|15579.4|15586.4|15575.4|168
1636708200000|2021-11-12 09:10:00|15589.4|15579.4|15591.4|15580.4|15594.4|15583.4|15589.4|15579.4|181
1636708500000|2021-11-12 09:15:00|15590.4|15579.4|15588.4|15576.4|15593.4|15582.4|15585.4|15574.4|215
1636708800000|2021-11-12 09:20:00|15587.4|15577.4|15588.4|15577.4|15588.4|15577.4|15585.4|15574.4|89
1636709100000|2021-11-12 09:25:00|15587.4|15576.4|15586.4|15575.4|15591.4|15580.4|15586.4|15574.4|244
1636709400000|2021-11-12 09:30:00|15587.4|15574.4|15592.4|15580.4|15592.4|15581.4|15585.4|15574.4|203
1636709700000|2021-11-12 09:35:00|15593.4|15581.4|15591.4|15580.4|15593.4|15581.4|15590.4|15579.4|48
1636710000000|2021-11-12 09:40:00|15590.4|15579.4|15589.4|15578.4|15592.4|15580.4|15589.4|15577.4|195
1636710300000|2021-11-12 09:45:00|15590.4|15577.4|15590.4|15579.4|15591.4|15580.4|15589.4|15577.4|228
1636710600000|2021-11-12 09:50:00|15589.4|15578.4|15589.4|15577.4|15589.4|15578.4|15586.4|15574.4|129
1636710900000|2021-11-12 09:55:00|15588.4|15578.4|15582.4|15571.4|15588.4|15578.4|15582.4|15570.4|243
1636711200000|2021-11-12 10:00:00|15583.4|15570.4|15583.4|15571.4|15584.4|15573.4|15581.4|15570.4|322
1636711500000|2021-11-12 10:05:00|15582.4|15570.4|15583.4|15572.4|15584.4|15573.4|15580.4|15569.4|78
1636711800000|2021-11-12 10:10:00|15584.4|15571.4|15583.4|15571.4|15584.4|15573.4|15582.4|15570.4|97
1636712100000|2021-11-12 10:15:00|15582.4|15572.4|15588.4|15577.4|15590.4|15578.4|15581.4|15570.4|297
1636712400000|2021-11-12 10:20:00|15589.4|15576.4|15590.4|15579.4|15591.4|15579.4|15586.4|15575.4|293
1636712700000|2021-11-12 10:25:00|15589.4|15578.4|15588.4|15576.4|15592.4|15580.4|15584.4|15573.4|366
1636713000000|2021-11-12 10:30:00|15589.4|15577.4|15595.4|15583.4|15595.4|15583.4|15589.4|15577.4|171
1636713300000|2021-11-12 10:35:00|15596.4|15584.4|15587.4|15575.4|15596.4|15585.4|15587.4|15575.4|77
1636713600000|2021-11-12 10:40:00|15586.4|15574.4|15587.4|15575.4|15588.4|15576.4|15585.4|15574.4|37
1636713900000|2021-11-12 10:45:00|15585.4|15574.4|15585.4|15574.4|15586.4|15575.4|15583.4|15572.4|57
1636714200000|2021-11-12 10:50:00|15586.4|15575.4|15592.4|15581.4|15593.4|15582.4|15586.4|15574.4|83
1636714500000|2021-11-12 10:55:00|15593.4|15580.4|15589.4|15578.4|15593.4|15582.4|15587.4|15576.4|78
1636714800000|2021-11-12 11:00:00|15590.4|15577.4|15587.4|15576.4|15590.4|15579.4|15587.4|15576.4|43
1636715100000|2021-11-12 11:05:00|15586.4|15575.4|15588.4|15576.4|15589.4|15577.4|15585.4|15574.4|118
1636715400000|2021-11-12 11:10:00|15589.4|15577.4|15584.4|15573.4|15590.4|15579.4|15584.4|15573.4|136
1636715700000|2021-11-12 11:15:00|15585.4|15574.4|15581.4|15570.4|15586.4|15575.4|15581.4|15570.4|220
1636716000000|2021-11-12 11:20:00|15582.4|15571.4|15585.4|15574.4|15585.4|15574.4|15581.4|15571.4|50
1636716300000|2021-11-12 11:25:00|15584.4|15573.4|15585.4|15573.4|15585.4|15574.4|15582.4|15571.4|102
1636716600000|2021-11-12 11:30:00|15584.4|15572.4|15585.4|15573.4|15585.4|15574.4|15582.4|15571.4|59
1636716900000|2021-11-12 11:35:00|15584.4|15572.4|15588.4|15577.4|15588.4|15577.4|15583.4|15572.4|47
1636717200000|2021-11-12 11:40:00|15587.4|15576.4|15586.4|15575.4|15589.4|15578.4|15586.4|15574.4|35
1636717500000|2021-11-12 11:45:00|15587.4|15574.4|15586.4|15575.4|15587.4|15576.4|15585.4|15574.4|51
1636717800000|2021-11-12 11:50:00|15585.4|15574.4|15586.4|15574.4|15586.4|15575.4|15583.4|15572.4|30
1636718100000|2021-11-12 11:55:00|15585.4|15576.4|15588.4|15577.4|15590.4|15579.4|15585.4|15574.4|64
1636718400000|2021-11-12 12:00:00|15587.4|15576.4|15585.4|15574.4|15588.4|15576.4|15584.4|15573.4|36
1636718700000|2021-11-12 12:05:00|15584.4|15573.4|15579.4|15567.4|15586.4|15575.4|15579.4|15567.4|95
1636719000000|2021-11-12 12:10:00|15578.4|15568.4|15580.4|15569.4|15581.4|15569.4|15578.4|15567.4|63
1636719300000|2021-11-12 12:15:00|15579.4|15568.4|15578.4|15567.4|15580.4|15568.4|15578.4|15567.4|72
1636719600000|2021-11-12 12:20:00|15580.4|15568.4|15578.4|15566.4|15580.4|15568.4|15577.4|15565.4|142
1636719900000|2021-11-12 12:25:00|15577.4|15567.4|15577.4|15566.4|15579.4|15568.4|15576.4|15565.4|104
1636720200000|2021-11-12 12:30:00|15576.4|15565.4|15573.4|15561.4|15576.4|15565.4|15572.4|15560.4|220
1636720500000|2021-11-12 12:35:00|15572.4|15562.4|15572.4|15561.4|15574.4|15563.4|15569.4|15558.4|197
1636720800000|2021-11-12 12:40:00|15573.4|15562.4|15575.4|15563.4|15577.4|15566.4|15573.4|15561.4|52
1636721100000|2021-11-12 12:45:00|15574.4|15562.4|15574.4|15563.4|15574.4|15563.4|15572.4|15561.4|76
1636721400000|2021-11-12 12:50:00|15573.4|15562.4|15570.4|15559.4|15573.4|15562.4|15569.4|15558.4|40
1636721700000|2021-11-12 12:55:00|15572.4|15561.4|15573.4|15561.4|15574.4|15563.4|15571.4|15559.4|127
1636722000000|2021-11-12 13:00:00|15574.4|15562.4|15572.4|15560.4|15575.4|15564.4|15570.4|15558.4|52
1636722300000|2021-11-12 13:05:00|15571.4|15559.4|15577.4|15565.4|15577.4|15565.4|15571.4|15559.4|35
1636722600000|2021-11-12 13:10:00|15576.4|15564.4|15577.4|15565.4|15578.4|15567.4|15575.4|15564.4|67
1636722900000|2021-11-12 13:15:00|15576.4|15566.4|15578.4|15567.4|15578.4|15567.4|15573.4|15562.4|90
1636723200000|2021-11-12 13:20:00|15579.4|15568.4|15579.4|15567.4|15581.4|15569.4|15577.4|15566.4|58
1636723500000|2021-11-12 13:25:00|15578.4|15568.4|15583.4|15572.4|15585.4|15574.4|15578.4|15568.4|75
1636723800000|2021-11-12 13:30:00|15582.4|15571.4|15577.4|15566.4|15582.4|15572.4|15576.4|15565.4|53
1636724100000|2021-11-12 13:35:00|15578.4|15565.4|15577.4|15566.4|15579.4|15568.4|15576.4|15565.4|63
1636724400000|2021-11-12 13:40:00|15578.4|15565.4|15580.4|15568.4|15580.4|15569.4|15577.4|15565.4|46
1636724700000|2021-11-12 13:45:00|15579.4|15569.4|15579.4|15568.4|15585.4|15574.4|15579.4|15567.4|143
1636725000000|2021-11-12 13:50:00|15580.4|15569.4|15579.4|15567.4|15581.4|15569.4|15579.4|15567.4|44
1636725300000|2021-11-12 13:55:00|15578.4|15566.4|15577.4|15565.4|15578.4|15567.4|15575.4|15564.4|21
1636725600000|2021-11-12 14:00:00|15578.4|15566.4|15582.4|15570.4|15584.4|15573.4|15578.4|15565.4|50
1636725900000|2021-11-12 14:05:00|15581.4|15571.4|15590.4|15579.4|15591.4|15580.4|15581.4|15570.4|127
1636726200000|2021-11-12 14:10:00|15589.4|15578.4|15588.4|15577.4|15590.4|15579.4|15587.4|15575.4|111
1636726500000|2021-11-12 14:15:00|15587.4|15576.4|15586.4|15575.4|15588.4|15576.4|15586.4|15575.4|25
1636726800000|2021-11-12 14:20:00|15585.4|15574.4|15583.4|15571.4|15586.4|15575.4|15583.4|15571.4|20
1636727100000|2021-11-12 14:25:00|15584.4|15572.4|15576.4|15565.4|15585.4|15574.4|15575.4|15564.4|96
1636727400000|2021-11-12 14:30:00|15577.4|15566.4|15585.4|15574.4|15588.4|15577.4|15571.4|15560.4|523
1636727700000|2021-11-12 14:35:00|15586.4|15573.4|15576.4|15565.4|15589.4|15577.4|15576.4|15565.4|479
1636728000000|2021-11-12 14:40:00|15575.4|15564.4|15586.4|15574.4|15586.4|15574.4|15575.4|15564.4|234
1636728300000|2021-11-12 14:45:00|15585.4|15575.4|15578.4|15567.4|15589.4|15578.4|15575.4|15564.4|153
1636728600000|2021-11-12 14:50:00|15577.4|15566.4|15584.4|15573.4|15584.4|15573.4|15574.4|15563.4|256
1636728900000|2021-11-12 14:55:00|15583.4|15572.4|15588.4|15576.4|15589.4|15577.4|15582.4|15571.4|154
1636729200000|2021-11-12 15:00:00|15587.4|15575.4|15593.4|15582.4|15595.4|15584.4|15583.4|15572.4|276
1636729500000|2021-11-12 15:05:00|15592.4|15581.4|15593.4|15581.4|15593.4|15582.4|15585.4|15573.4|139
1636729800000|2021-11-12 15:10:00|15592.4|15580.4|15595.4|15584.4|15596.4|15585.4|15589.4|15578.4|110
1636730100000|2021-11-12 15:15:00|15594.4|15583.4|15599.4|15588.4|15600.4|15589.4|15593.4|15582.4|228
1636730400000|2021-11-12 15:20:00|15600.4|15589.4|15600.4|15589.4|15602.4|15591.4|15595.4|15584.4|388
1636730700000|2021-11-12 15:25:00|15601.4|15590.4|15599.4|15588.4|15604.4|15593.4|15597.4|15586.4|458
1636731000000|2021-11-12 15:30:00|15600.4|15589.4|15594.4|15582.4|15601.4|15590.4|15593.4|15582.4|77
1636731300000|2021-11-12 15:35:00|15595.4|15583.4|15595.4|15583.4|15598.4|15587.4|15591.4|15580.4|174
1636731600000|2021-11-12 15:40:00|15594.4|15584.4|15602.4|15591.4|15602.4|15591.4|15594.4|15583.4|131
1636731900000|2021-11-12 15:45:00|15601.4|15590.4|15603.4|15592.4|15603.4|15592.4|15601.4|15590.4|156
1636732200000|2021-11-12 15:50:00|15602.4|15591.4|15608.4|15597.4|15608.4|15597.4|15602.4|15591.4|356
1636732500000|2021-11-12 15:55:00|15607.4|15596.4|15616.4|15605.4|15616.4|15605.4|15607.4|15596.4|365
1636732800000|2021-11-12 16:00:00|15617.4|15606.4|15619.4|15608.4|15623.4|15612.4|15616.4|15604.4|559
1636733100000|2021-11-12 16:05:00|15620.4|15609.4|15623.4|15612.4|15624.4|15613.4|15616.4|15605.4|296
1636733400000|2021-11-12 16:10:00|15622.4|15611.4|15622.4|15611.4|15624.4|15613.4|15622.4|15610.4|285
1636733700000|2021-11-12 16:15:00|15623.4|15612.4|15624.4|15613.4|15628.4|15617.4|15623.4|15612.4|360
1636734000000|2021-11-12 16:20:00|15623.4|15612.4|15627.4|15616.4|15629.4|15618.4|15621.4|15610.4|443
1636734300000|2021-11-12 16:25:00|15626.4|15615.4|15627.4|15615.4|15628.4|15616.4|15623.4|15612.4|331
1636734600000|2021-11-12 16:30:00|15626.4|15616.4|15626.4|15615.4|15627.4|15616.4|15625.4|15613.4|161
1636734900000|2021-11-12 16:35:00|15627.4|15616.4|15628.4|15617.4|15629.4|15617.4|15625.4|15614.4|266
1636735200000|2021-11-12 16:40:00|15629.4|15618.4|15630.4|15619.4|15630.4|15619.4|15628.4|15617.4|175
1636735500000|2021-11-12 16:45:00|15631.4|15620.4|15626.4|15615.4|15631.4|15620.4|15623.4|15612.4|253
1636735800000|2021-11-12 16:50:00|15627.4|15616.4|15631.4|15620.4|15632.4|15621.4|15626.4|15614.4|215
1636736100000|2021-11-12 16:55:00|15630.4|15619.4|15629.4|15618.4|15634.4|15623.4|15629.4|15618.4|169
1636736400000|2021-11-12 17:00:00|15630.4|15619.4|15623.4|15611.4|15630.4|15619.4|15622.4|15611.4|193
1636736700000|2021-11-12 17:05:00|15622.4|15612.4|15620.4|15609.4|15622.4|15612.4|15620.4|15608.4|141
1636737000000|2021-11-12 17:10:00|15621.4|15610.4|15624.4|15613.4|15624.4|15613.4|15620.4|15610.4|110
1636737300000|2021-11-12 17:15:00|15625.4|15614.4|15624.4|15613.4|15625.4|15614.4|15623.4|15612.4|72
1636737600000|2021-11-12 17:20:00|15625.4|15614.4|15624.4|15612.4|15625.4|15614.4|15623.4|15612.4|152
1636737900000|2021-11-12 17:25:00|15623.4|15611.4|15621.4|15610.4|15623.4|15612.4|15620.4|15608.4|64
1636738200000|2021-11-12 17:30:00|15622.4|15611.4|15623.4|15612.4|15624.4|15613.4|15621.4|15609.4|160
1636738500000|2021-11-12 17:35:00|15622.4|15611.4|15623.4|15612.4|15624.4|15612.4|15622.4|15611.4|77
1636738800000|2021-11-12 17:40:00|15622.4|15611.4|15623.4|15612.4|15624.4|15613.4|15621.4|15610.4|157
1636739100000|2021-11-12 17:45:00|15622.4|15611.4|15621.4|15609.4|15623.4|15611.4|15620.4|15609.4|57
1636739400000|2021-11-12 17:50:00|15620.4|15610.4|15619.4|15608.4|15621.4|15610.4|15617.4|15606.4|83
1636739700000|2021-11-12 17:55:00|15618.4|15607.4|15616.4|15605.4|15618.4|15608.4|15615.4|15604.4|84
1636740000000|2021-11-12 18:00:00|15615.4|15604.4|15614.4|15603.4|15616.4|15605.4|15612.4|15601.4|230
1636740300000|2021-11-12 18:05:00|15615.4|15604.4|15613.4|15602.4|15615.4|15604.4|15610.4|15599.4|112
1636740600000|2021-11-12 18:10:00|15612.4|15601.4|15613.4|15602.4|15613.4|15602.4|15612.4|15601.4|39
1636740900000|2021-11-12 18:15:00|15612.4|15601.4|15614.4|15602.4|15614.4|15603.4|15610.4|15599.4|64
1636741200000|2021-11-12 18:20:00|15613.4|15601.4|15614.4|15603.4|15614.4|15603.4|15613.4|15601.4|20
1636741500000|2021-11-12 18:25:00|15613.4|15602.4|15614.4|15603.4|15614.4|15603.4|15612.4|15601.4|48
1636741800000|2021-11-12 18:30:00|15615.4|15604.4|15617.4|15606.4|15618.4|15607.4|15615.4|15603.4|72
1636742100000|2021-11-12 18:35:00|15616.4|15605.4|15619.4|15608.4|15620.4|15609.4|15615.4|15604.4|95
1636742400000|2021-11-12 18:40:00|15620.4|15607.4|15615.4|15604.4|15620.4|15607.4|15614.4|15603.4|45
1636742700000|2021-11-12 18:45:00|15614.4|15603.4|15610.4|15599.4|15614.4|15603.4|15610.4|15598.4|52
1636743000000|2021-11-12 18:50:00|15611.4|15600.4|15612.4|15601.4|15612.4|15601.4|15609.4|15598.4|133
1636743300000|2021-11-12 18:55:00|15613.4|15602.4|15610.4|15599.4|15614.4|15603.4|15610.4|15599.4|81
1636743600000|2021-11-12 19:00:00|15609.4|15598.4|15605.4|15594.4|15610.4|15599.4|15605.4|15594.4|182
1636743900000|2021-11-12 19:05:00|15604.4|15593.4|15603.4|15592.4|15604.4|15594.4|15603.4|15591.4|113
1636744200000|2021-11-12 19:10:00|15602.4|15591.4|15604.4|15593.4|15605.4|15593.4|15602.4|15591.4|104
1636744500000|2021-11-12 19:15:00|15605.4|15594.4|15611.4|15600.4|15611.4|15600.4|15605.4|15594.4|110
1636744800000|2021-11-12 19:20:00|15612.4|15602.4|15614.4|15603.4|15614.4|15603.4|15612.4|15602.4|75
1636745100000|2021-11-12 19:25:00|15613.4|15602.4|15611.4|15599.4|15614.4|15603.4|15610.4|15599.4|59
1636745400000|2021-11-12 19:30:00|15610.4|15598.4|15610.4|15598.4|15611.4|15600.4|15609.4|15598.4|29
1636745700000|2021-11-12 19:35:00|15609.4|15597.4|15614.4|15603.4|15614.4|15603.4|15607.4|15596.4|81
1636746000000|2021-11-12 19:40:00|15613.9|15602.4|15613.9|15603.9|15613.9|15603.9|15613.9|15602.4|30
1636746300000|2021-11-12 19:45:00|15614.4|15604.4|15614.4|15604.4|15615.9|15605.9|15613.9|15603.9|35
1636746600000|2021-11-12 19:50:00|15613.9|15603.9|15612.4|15602.4|15613.9|15603.9|15612.4|15602.4|24
1636746900000|2021-11-12 19:55:00|15611.9|15601.9|15612.9|15602.9|15613.4|15603.4|15610.9|15600.9|98
1636747200000|2021-11-12 20:00:00|15613.4|15603.4|15613.4|15603.4|15613.4|15603.4|15612.9|15602.9|92
1636747500000|2021-11-12 20:05:00|15613.9|15603.9|15613.9|15603.9|15613.9|15603.9|15612.4|15602.4|22
1636747800000|2021-11-12 20:10:00|15613.4|15603.4|15612.9|15602.9|15613.9|15603.9|15611.9|15601.9|106
1636748100000|2021-11-12 20:15:00|||||||||49
1636748400000|2021-11-12 20:20:00|||||||||23
1636748700000|2021-11-12 20:25:00|15613.9|15603.9|15607.9|15597.9|15613.9|15603.9|15605.9|15595.9|166
1636749000000|2021-11-12 20:30:00|15608.9|15598.9|15608.9|15598.9|15609.9|15599.9|15608.4|15598.4|52
1636749300000|2021-11-12 20:35:00|15609.4|15599.4|15604.9|15594.9|15609.4|15599.4|15604.4|15594.4|126
1636749600000|2021-11-12 20:40:00|15605.9|15595.9|15606.4|15596.4|15606.9|15596.9|15605.4|15595.4|79
1636749900000|2021-11-12 20:45:00|15605.9|15595.9|15602.9|15592.9|15605.9|15595.9|15600.4|15590.4|251
1636750200000|2021-11-12 20:50:00|15602.4|15592.4|15601.9|15591.9|15602.9|15592.9|15601.4|15591.4|39
1636750500000|2021-11-12 20:55:00|15601.4|15591.4|15601.9|15591.9|15602.4|15592.4|15600.9|15590.9|44
1636750800000|2021-11-12 21:00:00|15602.4|15592.4|15604.4|15594.4|15604.9|15594.9|15602.4|15592.4|27
1636751100000|2021-11-12 21:05:00|15604.9|15594.9|15608.9|15598.9|15610.4|15600.4|15604.4|15594.4|57
1636751400000|2021-11-12 21:10:00|15608.4|15598.4|15604.9|15594.9|15608.9|15598.9|15604.9|15594.9|118
1636751700000|2021-11-12 21:15:00|15614.9|15590.9|15622.2|15598.2|15622.9|15598.9|15614.9|15590.9|0
1636752000000|2021-11-12 21:20:00|15621.6|15597.6|15623.6|15599.6|15624.2|15600.2|15621.6|15597.6|0
1636752300000|2021-11-12 21:25:00|15624.2|15600.2|15625.2|15601.2|15625.2|15601.2|15624.2|15600.2|0
1636752900000|2021-11-12 21:35:00|15626.7|15602.7|15624.7|15600.7|15627.4|15603.4|15624.7|15600.7|0
1636753200000|2021-11-12 21:40:00|15624.1|15600.1|15624.1|15600.1|15624.1|15600.1|15619.4|15595.4|0
1636753500000|2021-11-12 21:45:00|15623.4|15599.4|15619|15595|15624.1|15600.1|15619|15595|0
1636753800000|2021-11-12 21:50:00|15618.3|15594.3|15617.5|15593.5|15619.6|15595.6|15617.5|15593.5|0
1636754100000|2021-11-12 21:55:00|15616.8|15592.8|15615.1|15591.1|15617.5|15593.5|15613.8|15589.8|0
1636930800000|2021-11-14 23:00:00|15629.3|15605.3|15628|15604|15630|15606|15627.3|15603.3|0
1636931100000|2021-11-14 23:05:00|15627.3|15603.3|15633.4|15609.4|15633.4|15609.4|15627.3|15603.3|0
1636931400000|2021-11-14 23:10:00|15633.7|15609.7|15637.4|15613.4|15640|15616|15633.4|15609.4|0
1636931700000|2021-11-14 23:15:00|15636.7|15612.7|15639.9|15615.9|15642.6|15618.6|15635.4|15611.4|0
1636932000000|2021-11-14 23:20:00|15639.2|15615.2|15638.2|15614.2|15642.2|15618.2|15636.8|15612.8|0
1636932300000|2021-11-14 23:25:00|15637.5|15613.5|15638.3|15614.3|15639.2|15615.2|15636.8|15612.8|0
1636932600000|2021-11-14 23:30:00|15637.6|15613.6|15636.3|15612.3|15638.3|15614.3|15635.6|15611.6|0
1636932900000|2021-11-14 23:35:00|15636.9|15612.9|15636.9|15612.9|15638.9|15614.9|15636.3|15612.3|0
1636933200000|2021-11-14 23:40:00|15636.3|15612.3|15636.1|15612.1|15636.6|15612.6|15634.9|15610.9|0
1636933500000|2021-11-14 23:45:00|15635.4|15611.4|15627.7|15603.7|15638.1|15614.1|15627.7|15603.7|0
1636933800000|2021-11-14 23:50:00|15628.4|15604.4|15629.1|15605.1|15629.7|15605.7|15627.7|15603.7|0
1636934100000|2021-11-14 23:55:00|15634.2|15610.2|15628.4|15604.4|15634.9|15610.9|15627.6|15603.6|0
1636934400000|2021-11-15 00:00:00|15629|15605|15634.3|15610.3|15637|15613|15628.4|15604.4|0
1636934700000|2021-11-15 00:05:00|15634.6|15610.6|15633|15609|15636.3|15612.3|15633|15609|0
1636935000000|2021-11-15 00:10:00|15633.7|15609.7|15635.1|15611.1|15636.4|15612.4|15632.3|15608.3|0
1636935300000|2021-11-15 00:15:00|15635.7|15611.7|15626.5|15602.5|15635.7|15611.7|15626.2|15602.2|0
1636935600000|2021-11-15 00:20:00|15627|15603|15628.3|15604.3|15629.5|15605.5|15625.1|15601.1|0
1636935900000|2021-11-15 00:25:00|15628.6|15604.6|15627.9|15603.9|15629.8|15605.8|15626.4|15602.4|0
1636936200000|2021-11-15 00:30:00|15628.3|15604.3|15629.8|15605.8|15629.8|15605.8|15627.6|15603.6|0
1636936500000|2021-11-15 00:35:00|15630.2|15606.2|15631.1|15607.1|15632.3|15608.3|15629.8|15605.8|0
1636936800000|2021-11-15 00:40:00|15631.4|15607.4|15633.1|15609.1|15634.2|15610.2|15631.4|15607.4|0
1636937100000|2021-11-15 00:45:00|15633.5|15609.5|15633|15609|15633.8|15609.8|15632.1|15608.1|0
1636937400000|2021-11-15 00:50:00|15632.6|15608.6|15633.8|15609.8|15635|15611|15632.6|15608.6|0
1636937700000|2021-11-15 00:55:00|15634.2|15610.2|15632.3|15608.3|15634.2|15610.2|15631.1|15607.1|0
1636938000000|2021-11-15 01:00:00|15635.9|15625.9|15606.9|15596.9|15635.9|15625.9|15597.9|15587.9|2128
1636938300000|2021-11-15 01:05:00|15604.9|15594.9|15617.9|15607.9|15617.9|15607.9|15603.4|15593.4|2110
1636938600000|2021-11-15 01:10:00|15617.4|15607.4|15620.9|15610.9|15625.4|15615.4|15614.4|15604.4|1561
1636938900000|2021-11-15 01:15:00|15620.4|15610.4|15603.4|15593.4|15622.9|15612.9|15602.9|15592.9|2020
1636939200000|2021-11-15 01:20:00|15604.9|15594.9|15594.4|15584.4|15612.4|15602.4|15594.4|15584.4|3177
1636939500000|2021-11-15 01:25:00|15593.9|15583.9|15610.9|15600.9|15623.4|15613.4|15593.4|15583.4|2951
1636939800000|2021-11-15 01:30:00|15611.4|15601.4|15583.4|15573.4|15641.9|15631.9|15570.4|15560.4|13210
1636940100000|2021-11-15 01:35:00|15582.9|15572.9|15548.9|15538.9|15596.4|15586.4|15546.4|15536.4|4691
1636940400000|2021-11-15 01:40:00|15547.4|15537.4|15553.4|15543.4|15579.4|15569.4|15526.4|15516.4|7237
1636940700000|2021-11-15 01:45:00|15555.4|15545.4|15499.4|15489.4|15574.4|15564.4|15499.4|15489.4|8751
1636941000000|2021-11-15 01:50:00|15501.4|15491.4|15488.4|15478.4|15503.4|15493.4|15470.4|15460.4|9729
1636941300000|2021-11-15 01:55:00|15487.4|15477.4|15473.4|15463.4|15499.4|15489.4|15465.4|15455.4|5018
1636941600000|2021-11-15 02:00:00|15472.4|15462.4|15466.4|15456.4|15507.4|15497.4|15462.4|15452.4|6489
1636941900000|2021-11-15 02:05:00|15468.4|15458.4|15507.4|15497.4|15520.4|15510.4|15465.4|15455.4|4168
1636942200000|2021-11-15 02:10:00|15508.4|15498.4|15492.4|15482.4|15515.4|15505.4|15477.4|15467.4|3006
1636942500000|2021-11-15 02:15:00|15493.4|15483.4|15547.4|15537.4|15547.4|15537.4|15491.4|15481.4|3200
1636942800000|2021-11-15 02:20:00|15548.4|15538.4|15520.4|15510.4|15550.4|15540.4|15520.4|15510.4|2122
1636943100000|2021-11-15 02:25:00|15521.4|15511.4|15515.4|15505.4|15521.4|15511.4|15501.4|15491.4|1546
1636943400000|2021-11-15 02:30:00|15516.4|15506.4|15535.4|15525.4|15559.4|15549.4|15514.4|15504.4|2637
1636943700000|2021-11-15 02:35:00|15537.4|15527.4|15535.4|15525.4|15554.4|15544.4|15532.4|15522.4|1284
1636944000000|2021-11-15 02:40:00|15534.4|15524.4|15546.4|15536.4|15551.4|15541.4|15531.4|15521.4|1209
1636944300000|2021-11-15 02:45:00|15547.4|15537.4|15532.4|15522.4|15559.4|15549.4|15530.4|15520.4|2318
1636944600000|2021-11-15 02:50:00|15531.4|15521.4|15533.4|15523.4|15541.4|15531.4|15519.4|15509.4|2083
1636944900000|2021-11-15 02:55:00|15534.4|15524.4|15526.4|15516.4|15545.4|15535.4|15524.4|15514.4|1348
1636945200000|2021-11-15 03:00:00|15529.4|15519.4|15510.4|15500.4|15529.4|15519.4|15493.4|15483.4|2389
1636945500000|2021-11-15 03:05:00|15511.4|15501.4|15514.4|15504.4|15525.4|15515.4|15507.4|15497.4|1171
1636945800000|2021-11-15 03:10:00|15511.4|15501.4|15518.4|15508.4|15528.4|15518.4|15506.4|15496.4|727
1636946100000|2021-11-15 03:15:00|15519.4|15509.4|15496.4|15486.4|15521.4|15511.4|15495.4|15485.4|688
1636946400000|2021-11-15 03:20:00|15497.4|15487.4|15510.4|15500.4|15517.4|15507.4|15497.4|15487.4|861
1636946700000|2021-11-15 03:25:00|15511.4|15501.4|15513.4|15503.4|15518.4|15508.4|15508.4|15498.4|832
1636947000000|2021-11-15 03:30:00|15514.4|15504.4|15517.4|15507.4|15519.4|15509.4|15513.4|15503.4|257
1636947300000|2021-11-15 03:35:00|15515.4|15505.4|15509.4|15499.4|15516.4|15506.4|15507.4|15497.4|208
1636947600000|2021-11-15 03:40:00|15510.4|15500.4|15509.4|15499.4|15511.4|15501.4|15505.4|15495.4|108
1636947900000|2021-11-15 03:45:00|15511.4|15501.4|15507.4|15497.4|15514.4|15504.4|15507.4|15497.4|94
1636948200000|2021-11-15 03:50:00|15508.4|15498.4|15508.4|15498.4|15509.4|15499.4|15505.4|15495.4|66
1636948500000|2021-11-15 03:55:00|15507.4|15497.4|15506.4|15496.4|15510.4|15500.4|15506.4|15496.4|109
1636948800000|2021-11-15 04:00:00|15508.4|15498.4|15506.4|15496.4|15508.4|15498.4|15505.4|15495.4|69
1636949100000|2021-11-15 04:05:00|15505.4|15495.4|15506.4|15496.4|15508.4|15498.4|15505.4|15495.4|62
1636949400000|2021-11-15 04:10:00|15507.4|15497.4|15505.4|15495.4|15509.4|15499.4|15505.4|15495.4|68
1636949700000|2021-11-15 04:15:00|15504.4|15494.4|15504.4|15494.4|15510.4|15500.4|15504.4|15494.4|185
1636950000000|2021-11-15 04:20:00|15505.4|15495.4|15503.4|15493.4|15507.4|15497.4|15503.4|15493.4|78
1636950300000|2021-11-15 04:25:00|15504.4|15494.4|15504.4|15494.4|15506.4|15496.4|15503.4|15493.4|108
1636950600000|2021-11-15 04:30:00|15503.4|15493.4|15501.4|15491.4|15503.4|15493.4|15501.4|15491.4|163
1636950900000|2021-11-15 04:35:00|15500.4|15490.4|15498.4|15488.4|15502.4|15492.4|15497.4|15487.4|95
1636951200000|2021-11-15 04:40:00|15499.4|15489.4|15501.4|15491.4|15504.4|15494.4|15498.4|15488.4|125
1636951500000|2021-11-15 04:45:00|15499.4|15489.4|15499.4|15489.4|15503.4|15493.4|15499.4|15489.4|70
1636951800000|2021-11-15 04:50:00|15500.4|15490.4|15501.4|15491.4|15504.4|15494.4|15499.4|15489.4|130
1636952100000|2021-11-15 04:55:00|15500.4|15490.4|15508.4|15498.4|15510.4|15500.4|15500.4|15490.4|188
1636952400000|2021-11-15 05:00:00|15506.4|15496.4|15506.4|15496.4|15520.4|15510.4|15496.4|15486.4|2644
1636952700000|2021-11-15 05:05:00|15507.4|15497.4|15500.4|15490.4|15511.4|15501.4|15494.4|15484.4|1155
1636953000000|2021-11-15 05:10:00|15499.4|15489.4|15490.4|15480.4|15502.4|15492.4|15482.4|15472.4|1524
1636953300000|2021-11-15 05:15:00|15489.4|15479.4|15494.4|15484.4|15495.4|15485.4|15471.4|15461.4|2058
1636953600000|2021-11-15 05:20:00|15492.4|15482.4|15502.4|15492.4|15503.4|15493.4|15481.4|15471.4|1375
1636953900000|2021-11-15 05:25:00|15501.4|15491.4|15524.4|15514.4|15530.4|15520.4|15497.4|15487.4|2247
1636954200000|2021-11-15 05:30:00|15523.4|15513.4|15547.4|15537.4|15552.4|15542.4|15519.4|15509.4|3341
1636954500000|2021-11-15 05:35:00|15546.4|15536.4|15559.4|15549.4|15562.4|15552.4|15533.4|15523.4|2094
1636954800000|2021-11-15 05:40:00|15560.4|15550.4|15572.4|15562.4|15573.4|15563.4|15550.4|15540.4|2434
1636955100000|2021-11-15 05:45:00|15571.4|15561.4|15554.4|15544.4|15571.4|15561.4|15551.4|15541.4|2333
1636955400000|2021-11-15 05:50:00|15553.4|15543.4|15552.4|15542.4|15561.4|15551.4|15546.4|15536.4|2166
1636955700000|2021-11-15 05:55:00|15550.4|15540.4|15530.4|15520.4|15551.4|15541.4|15528.4|15518.4|1503
1636956000000|2021-11-15 06:00:00|15529.4|15519.4|15522.4|15512.4|15539.4|15529.4|15518.4|15508.4|1470
1636956300000|2021-11-15 06:05:00|15523.4|15513.4|15527.4|15517.4|15531.4|15521.4|15519.4|15509.4|1449
1636956600000|2021-11-15 06:10:00|15525.4|15515.4|15524.4|15514.4|15532.4|15522.4|15518.4|15508.4|1593
1636956900000|2021-11-15 06:15:00|15523.4|15513.4|15518.4|15508.4|15524.4|15514.4|15511.4|15501.4|1341
1636957200000|2021-11-15 06:20:00|15519.4|15509.4|15522.4|15512.4|15523.4|15513.4|15504.4|15494.4|1385
1636957500000|2021-11-15 06:25:00|15521.4|15511.4|15532.4|15522.4|15538.4|15528.4|15517.4|15507.4|1410
1636957800000|2021-11-15 06:30:00|15530.4|15520.4|15534.4|15524.4|15538.4|15528.4|15524.4|15514.4|1621
1636958100000|2021-11-15 06:35:00|15533.4|15523.4|15553.4|15543.4|15553.4|15543.4|15528.4|15518.4|1843
1636958400000|2021-11-15 06:40:00|15552.4|15542.4|15538.4|15528.4|15555.4|15545.4|15534.4|15524.4|2478
1636958700000|2021-11-15 06:45:00|15540.4|15530.4|15535.4|15525.4|15546.4|15536.4|15530.4|15520.4|2291
1636959000000|2021-11-15 06:50:00|15536.4|15526.4|15550.4|15540.4|15552.4|15542.4|15531.4|15521.4|4629
1636959300000|2021-11-15 06:55:00|15555.4|15545.4|15563.4|15553.4|15564.4|15554.4|15553.4|15543.4|6988
1636959600000|2021-11-15 07:00:00|15562.4|15552.4|15559.4|15549.4|15567.4|15557.4|15556.4|15546.4|1494
1636959900000|2021-11-15 07:05:00|15558.4|15548.4|15548.4|15538.4|15558.4|15548.4|15548.4|15538.4|446
1636960200000|2021-11-15 07:10:00|15547.4|15537.4|15560.4|15550.4|15560.4|15550.4|15547.4|15537.4|608
1636960500000|2021-11-15 07:15:00|15559.4|15549.4|15555.4|15545.4|15560.4|15550.4|15554.4|15544.4|454
1636960800000|2021-11-15 07:20:00|15554.4|15544.4|15549.4|15539.4|15555.4|15545.4|15548.4|15538.4|152
1636961100000|2021-11-15 07:25:00|15548.4|15538.4|15541.4|15531.4|15548.4|15538.4|15541.4|15531.4|800
1636961400000|2021-11-15 07:30:00|15542.4|15532.4|15533.4|15523.4|15542.4|15532.4|15532.4|15522.4|529
1636961700000|2021-11-15 07:35:00|15534.4|15524.4|15538.4|15528.4|15539.4|15529.4|15532.4|15522.4|253
1636962000000|2021-11-15 07:40:00|15535.4|15525.4|15541.4|15531.4|15542.4|15532.4|15534.4|15524.4|317
1636962300000|2021-11-15 07:45:00|15540.4|15530.4|15540.4|15530.4|15541.4|15531.4|15532.4|15522.4|568
1636962600000|2021-11-15 07:50:00|15544.4|15534.4|15543.4|15533.4|15544.4|15534.4|15535.4|15525.4|477
1636962900000|2021-11-15 07:55:00|15542.4|15532.4|15546.4|15536.4|15548.4|15538.4|15540.4|15530.4|428
1636963200000|2021-11-15 08:00:00|15547.4|15535.4|15548.4|15537.4|15553.4|15541.4|15540.4|15529.4|1107
1636963500000|2021-11-15 08:05:00|15549.4|15538.4|15552.4|15540.4|15555.4|15544.4|15546.4|15534.4|371
1636963800000|2021-11-15 08:10:00|15551.4|15538.4|15549.4|15538.4|15551.4|15540.4|15546.4|15535.4|294
1636964100000|2021-11-15 08:15:00|15550.4|15539.4|15548.4|15537.4|15551.4|15540.4|15547.4|15536.4|406
1636964400000|2021-11-15 08:20:00|15549.4|15538.4|15551.4|15540.4|15555.4|15544.4|15546.4|15534.4|340
1636964700000|2021-11-15 08:25:00|15553.4|15541.4|15550.4|15538.4|15554.4|15542.4|15543.4|15530.4|593
1636965000000|2021-11-15 08:30:00|15557.7|15533.7|15558.1|15534.1|15559.3|15535.3|15552.6|15528.6|0
1636965300000|2021-11-15 08:35:00|15557.2|15533.2|15555.3|15531.3|15557.5|15533.5|15552.5|15528.5|160
1636965600000|2021-11-15 08:40:00|15555.7|15531.7|15558.7|15534.7|15559|15535|15554.8|15530.8|0
1636965900000|2021-11-15 08:45:00|15559.6|15535.6|15560.7|15536.7|15560.8|15536.8|15558.5|15534.5|0
1636966200000|2021-11-15 08:50:00|15561.6|15537.6|15566.6|15542.6|15566.6|15542.6|15560.9|15536.9|0
1636966500000|2021-11-15 08:55:00|15566.1|15542.1|15566.5|15542.5|15568.8|15544.8|15564.1|15540.1|0
1636966800000|2021-11-15 09:00:00|15549.4|15538.4|15549.4|15538.4|15555.4|15543.4|15548.4|15536.4|439
1636967100000|2021-11-15 09:05:00|15550.4|15539.4|15554.4|15542.4|15554.4|15542.4|15546.4|15534.4|238
1636967400000|2021-11-15 09:10:00|15553.4|15541.4|15549.4|15538.4|15553.4|15541.4|15548.4|15536.4|235
1636967700000|2021-11-15 09:15:00|15550.4|15539.4|15553.4|15541.4|15554.4|15543.4|15548.4|15537.4|269
1636968000000|2021-11-15 09:20:00|15552.4|15540.4|15552.4|15541.4|15553.4|15541.4|15550.4|15539.4|130
1636968300000|2021-11-15 09:25:00|15553.4|15542.4|15554.4|15543.4|15556.4|15545.4|15553.4|15542.4|153
1636968600000|2021-11-15 09:30:00|15553.4|15542.4|15553.4|15542.4|15554.4|15542.4|15551.4|15540.4|126
1636968900000|2021-11-15 09:35:00|15554.4|15541.4|15555.4|15544.4|15556.4|15545.4|15552.4|15541.4|116
1636969200000|2021-11-15 09:40:00|15556.4|15545.4|15559.4|15548.4|15563.4|15552.4|15556.4|15545.4|391
1636969500000|2021-11-15 09:45:00|15560.4|15549.4|15554.4|15543.4|15560.4|15549.4|15554.4|15543.4|42
1636969800000|2021-11-15 09:50:00|15555.4|15542.4|15553.4|15542.4|15557.4|15545.4|15553.4|15542.4|76
1636970100000|2021-11-15 09:55:00|15554.4|15543.4|15558.4|15547.4|15559.4|15547.4|15554.4|15543.4|138
1636970400000|2021-11-15 10:00:00|15557.4|15546.4|15553.4|15542.4|15557.4|15546.4|15553.4|15542.4|57
1636970700000|2021-11-15 10:05:00|15554.4|15543.4|15554.4|15542.4|15555.4|15543.4|15551.4|15540.4|82
1636971000000|2021-11-15 10:10:00|15553.4|15541.4|15552.4|15541.4|15553.4|15542.4|15550.4|15539.4|46
1636971300000|2021-11-15 10:15:00|15551.4|15540.4|15554.4|15542.4|15554.4|15542.4|15551.4|15540.4|73
1636971600000|2021-11-15 10:20:00|15553.4|15541.4|15553.4|15542.4|15554.4|15543.4|15551.4|15540.4|58
1636971900000|2021-11-15 10:25:00|15552.4|15541.4|15552.4|15541.4|15553.4|15542.4|15551.4|15540.4|97
1636972200000|2021-11-15 10:30:00|15553.4|15542.4|15555.4|15543.4|15555.4|15543.4|15553.4|15541.4|30
1636972500000|2021-11-15 10:35:00|15556.4|15544.4|15558.4|15547.4|15558.4|15547.4|15555.4|15543.4|30
1636972800000|2021-11-15 10:40:00|15557.4|15546.4|15556.4|15545.4|15558.4|15547.4|15554.4|15542.4|51
1636973100000|2021-11-15 10:45:00|15557.4|15546.4|15556.4|15544.4|15558.4|15547.4|15556.4|15544.4|29
1636973400000|2021-11-15 10:50:00|15557.4|15545.4|15557.4|15546.4|15558.4|15547.4|15556.4|15545.4|19
1636973700000|2021-11-15 10:55:00|15558.4|15545.4|15558.4|15547.4|15558.4|15547.4|15555.4|15543.4|39
1636974000000|2021-11-15 11:00:00|15559.4|15545.4|15557.4|15546.4|15559.4|15548.4|15557.4|15545.4|37
1636974300000|2021-11-15 11:05:00|15558.4|15547.4|15557.4|15545.4|15559.4|15548.4|15555.4|15544.4|47
1636974600000|2021-11-15 11:10:00|15556.4|15544.4|15553.4|15542.4|15557.4|15545.4|15553.4|15542.4|49
1636974900000|2021-11-15 11:15:00|15554.4|15541.4|15553.4|15542.4|15556.4|15545.4|15553.4|15541.4|77
1636975200000|2021-11-15 11:20:00|15552.4|15541.4|15555.4|15544.4|15555.4|15544.4|15552.4|15540.4|112
1636975500000|2021-11-15 11:25:00|15554.4|15543.4|15553.4|15542.4|15556.4|15545.4|15553.4|15541.4|122
1636975800000|2021-11-15 11:30:00|15552.4|15541.4|15561.4|15550.4|15561.4|15550.4|15552.4|15541.4|354
1636976100000|2021-11-15 11:35:00|15562.4|15551.4|15564.4|15553.4|15565.4|15554.4|15562.4|15551.4|132
1636976400000|2021-11-15 11:40:00|15565.4|15554.4|15563.4|15552.4|15566.4|15555.4|15563.4|15552.4|98
1636976700000|2021-11-15 11:45:00|||||||||18
1636977000000|2021-11-15 11:50:00|15564.4|15553.4|15565.4|15554.4|15566.4|15555.4|15563.4|15552.4|55
1636977300000|2021-11-15 11:55:00|15564.4|15553.4|15565.4|15554.4|15565.4|15554.4|15564.4|15552.4|19
1636977600000|2021-11-15 12:00:00|15564.4|15553.4|15564.4|15553.4|15564.4|15553.4|15563.4|15552.4|29
1636977900000|2021-11-15 12:05:00|15563.4|15552.4|15563.4|15552.4|15564.4|15553.4|15562.4|15551.4|60
1636978200000|2021-11-15 12:10:00|15564.4|15553.4|15567.4|15556.4|15567.4|15556.4|15563.4|15552.4|93
1636978500000|2021-11-15 12:15:00|15566.4|15555.4|15568.4|15557.4|15569.4|15558.4|15565.4|15554.4|92
1636978800000|2021-11-15 12:20:00|15567.4|15556.4|15568.4|15557.4|15569.4|15558.4|15567.4|15556.4|36
1636979100000|2021-11-15 12:25:00|15569.4|15558.4|15571.4|15560.4|15571.4|15560.4|15569.4|15558.4|92
1636979400000|2021-11-15 12:30:00|15572.4|15561.4|15573.4|15562.4|15574.4|15563.4|15572.4|15561.4|123
1636979700000|2021-11-15 12:35:00|15572.4|15561.4|15572.4|15561.4|15573.4|15561.4|15571.4|15560.4|33
1636980000000|2021-11-15 12:40:00|15573.4|15562.4|15572.4|15561.4|15573.4|15562.4|15572.4|15561.4|41
1636980300000|2021-11-15 12:45:00|15573.4|15562.4|15572.4|15561.4|15573.4|15562.4|15572.4|15561.4|53
1636980600000|2021-11-15 12:50:00|15573.4|15562.4|15572.4|15561.4|15573.4|15562.4|15572.4|15561.4|62
1636980900000|2021-11-15 12:55:00|15571.4|15560.4|15572.4|15561.4|15572.4|15561.4|15571.4|15559.4|45
1636981200000|2021-11-15 13:00:00|15573.4|15562.4|15573.4|15562.4|15575.4|15564.4|15572.4|15562.4|112
1636981500000|2021-11-15 13:05:00|15574.4|15563.4|15574.4|15563.4|15575.4|15564.4|15573.4|15562.4|56
1636981800000|2021-11-15 13:10:00|15575.4|15564.4|15583.4|15571.4|15583.4|15571.4|15575.4|15564.4|213
1636982100000|2021-11-15 13:15:00|15582.4|15573.4|15592.4|15581.4|15593.4|15582.4|15582.4|15572.4|474
1636982400000|2021-11-15 13:20:00|15593.4|15582.4|15590.4|15579.4|15594.4|15583.4|15589.4|15578.4|91
1636982700000|2021-11-15 13:25:00|15591.4|15580.4|15594.4|15582.4|15594.4|15583.4|15590.4|15579.4|119
1636983000000|2021-11-15 13:30:00|15593.4|15583.4|15590.4|15579.4|15594.4|15583.4|15589.4|15578.4|94
1636983300000|2021-11-15 13:35:00|15591.4|15580.4|15593.4|15581.4|15594.4|15583.4|15590.4|15580.4|118
1636983600000|2021-11-15 13:40:00|15592.4|15582.4|15595.4|15584.4|15595.4|15584.4|15592.4|15581.4|127
1636983900000|2021-11-15 13:45:00|15596.4|15583.4|15596.4|15585.4|15596.4|15585.4|15596.4|15583.4|137
1636984200000|2021-11-15 13:50:00|15597.4|15586.4|15594.4|15582.4|15598.4|15587.4|15593.4|15581.4|99
1636984500000|2021-11-15 13:55:00|15593.4|15583.4|15593.4|15582.4|15593.4|15583.4|15592.4|15581.4|38
1636984800000|2021-11-15 14:00:00|15594.4|15583.4|15598.4|15587.4|15598.4|15587.4|15594.4|15583.4|109
1636985100000|2021-11-15 14:05:00|15599.4|15588.4|15600.4|15589.4|15601.4|15590.4|15599.4|15587.4|238
1636985400000|2021-11-15 14:10:00|15599.4|15588.4|15594.4|15583.4|15599.4|15588.4|15594.4|15583.4|212
1636985700000|2021-11-15 14:15:00|15593.4|15582.4|15592.4|15581.4|15593.4|15582.4|15592.4|15580.4|169
1636986000000|2021-11-15 14:20:00|15591.4|15580.4|15595.4|15584.4|15595.4|15584.4|15590.4|15579.4|117
1636986300000|2021-11-15 14:25:00|15596.4|15585.4|15597.4|15586.4|15597.4|15586.4|15596.4|15585.4|81
1636986600000|2021-11-15 14:30:00|15598.4|15587.4|15599.4|15588.4|15603.4|15592.4|15595.4|15583.4|660
1636986900000|2021-11-15 14:35:00|15598.4|15587.4|15592.4|15581.4|15599.4|15587.4|15592.4|15580.4|425
1636987200000|2021-11-15 14:40:00|15593.4|15582.4|15593.4|15582.4|15600.4|15588.4|15590.4|15578.4|715
1636987500000|2021-11-15 14:45:00|15594.4|15583.4|15593.4|15582.4|15598.4|15587.4|15592.4|15580.4|554
1636987800000|2021-11-15 14:50:00|15592.4|15581.4|15604.4|15593.4|15604.4|15593.4|15590.4|15579.4|735
1636988100000|2021-11-15 14:55:00|15603.4|15592.4|15609.4|15598.4|15609.4|15598.4|15603.4|15592.4|402
1636988400000|2021-11-15 15:00:00|15610.4|15599.4|15607.4|15595.4|15610.4|15599.4|15600.4|15588.4|479
1636988700000|2021-11-15 15:05:00|15606.4|15594.4|15610.4|15599.4|15612.4|15600.4|15605.4|15594.4|417
1636989000000|2021-11-15 15:10:00|15609.4|15598.4|15606.4|15594.4|15613.4|15602.4|15605.4|15594.4|544
1636989300000|2021-11-15 15:15:00|15607.4|15595.4|15601.4|15590.4|15607.4|15596.4|15600.4|15589.4|1058
1636989600000|2021-11-15 15:20:00|15602.4|15591.4|15606.4|15595.4|15607.4|15596.4|15602.4|15591.4|127
1636989900000|2021-11-15 15:25:00|15607.4|15596.4|15601.4|15590.4|15607.4|15596.4|15600.4|15589.4|108
1636990200000|2021-11-15 15:30:00|15600.4|15589.4|15596.4|15584.4|15601.4|15590.4|15594.4|15583.4|233
1636990500000|2021-11-15 15:35:00|15595.4|15585.4|15596.4|15584.4|15601.4|15590.4|15595.4|15583.4|154
1636990800000|2021-11-15 15:40:00|15597.4|15585.4|15602.4|15591.4|15602.4|15591.4|15595.4|15584.4|304
1636991100000|2021-11-15 15:45:00|15601.4|15590.4|15607.4|15595.4|15607.4|15596.4|15601.4|15590.4|79
1636991400000|2021-11-15 15:50:00|15606.4|15596.4|15609.4|15598.4|15612.4|15601.4|15606.4|15595.4|225
1636991700000|2021-11-15 15:55:00|15608.4|15597.4|15610.4|15599.4|15612.4|15600.4|15608.4|15597.4|237
1636992000000|2021-11-15 16:00:00|15609.4|15598.4|15612.4|15601.4|15615.4|15604.4|15609.4|15598.4|215
1636992300000|2021-11-15 16:05:00|15611.4|15600.4|15610.4|15599.4|15612.4|15601.4|15610.4|15599.4|93
1636992600000|2021-11-15 16:10:00|15611.4|15600.4|15611.4|15599.4|15612.4|15601.4|15610.4|15598.4|92
1636992900000|2021-11-15 16:15:00|15610.4|15598.4|15606.4|15595.4|15611.4|15600.4|15605.4|15594.4|124
1636993200000|2021-11-15 16:20:00|15608.4|15597.4|15611.4|15600.4|15614.4|15603.4|15608.4|15597.4|781
1636993500000|2021-11-15 16:25:00|15610.4|15599.4|15605.4|15594.4|15612.4|15601.4|15605.4|15594.4|196
1636993800000|2021-11-15 16:30:00|15606.4|15595.4|15607.4|15596.4|15608.4|15597.4|15605.4|15593.4|191
1636994100000|2021-11-15 16:35:00|15608.4|15597.4|15607.4|15596.4|15608.4|15597.4|15603.4|15592.4|415
1636994400000|2021-11-15 16:40:00|15606.4|15595.4|15589.4|15578.4|15607.4|15596.4|15589.4|15578.4|454
1636994700000|2021-11-15 16:45:00|15588.4|15577.4|15595.4|15584.4|15597.4|15586.4|15585.4|15574.4|286
1636995000000|2021-11-15 16:50:00|15596.4|15585.4|15592.4|15581.4|15597.4|15585.4|15592.4|15580.4|278
1636995300000|2021-11-15 16:55:00|15593.4|15582.4|15597.4|15586.4|15598.4|15587.4|15592.4|15581.4|119
1636995600000|2021-11-15 17:00:00|15596.4|15585.4|15597.4|15585.4|15598.4|15587.4|15595.4|15584.4|73
1636995900000|2021-11-15 17:05:00|15596.4|15584.4|15595.4|15584.4|15596.4|15585.4|15593.4|15582.4|45
1636996200000|2021-11-15 17:10:00|15596.4|15585.4|15595.4|15584.4|15596.4|15585.4|15595.4|15583.4|87
1636996500000|2021-11-15 17:15:00|15594.4|15583.4|15595.4|15584.4|15596.4|15585.4|15594.4|15582.4|80
1636996800000|2021-11-15 17:20:00|15596.4|15585.4|15591.4|15579.4|15596.4|15585.4|15587.4|15576.4|128
1636997100000|2021-11-15 17:25:00|15590.4|15578.4|15590.4|15579.4|15591.4|15580.4|15588.4|15577.4|37
1636997400000|2021-11-15 17:30:00|15591.4|15580.4|15592.4|15581.4|15594.4|15582.4|15590.4|15580.4|35
1636997700000|2021-11-15 17:35:00|15591.4|15580.4|15592.4|15581.4|15593.4|15582.4|15591.4|15579.4|49
1636998000000|2021-11-15 17:40:00|15593.4|15582.4|15594.4|15583.4|15594.4|15583.4|15591.4|15579.4|38
1636998300000|2021-11-15 17:45:00|15593.4|15582.4|15595.4|15584.4|15597.4|15586.4|15592.4|15581.4|80
1636998600000|2021-11-15 17:50:00|15593.4|15583.4|15589.4|15577.4|15594.4|15584.4|15588.4|15577.4|310
1636998900000|2021-11-15 17:55:00|15588.4|15576.4|15584.4|15573.4|15589.4|15577.4|15584.4|15573.4|423
1636999200000|2021-11-15 18:00:00|15583.4|15572.4|15585.4|15574.4|15585.4|15574.4|15580.4|15569.4|167
1636999500000|2021-11-15 18:05:00|15584.4|15573.4|15583.4|15572.4|15585.4|15574.4|15583.4|15572.4|68
1636999800000|2021-11-15 18:10:00|15582.4|15571.4|15583.4|15572.4|15583.4|15572.4|15582.4|15571.4|48
1637000100000|2021-11-15 18:15:00|15584.4|15571.4|15584.4|15573.4|15586.4|15575.4|15583.4|15571.4|47
1637000400000|2021-11-15 18:20:00|15585.4|15574.4|15585.4|15574.4|15586.4|15574.4|15581.4|15570.4|77
1637000700000|2021-11-15 18:25:00|15584.4|15573.4|15584.4|15573.4|15585.4|15574.4|15581.4|15570.4|58
1637001000000|2021-11-15 18:30:00|15585.4|15574.4|15586.4|15575.4|15587.4|15575.4|15584.4|15573.4|50
1637001300000|2021-11-15 18:35:00|15585.4|15574.4|15587.4|15576.4|15588.4|15577.4|15585.4|15574.4|55
1637001600000|2021-11-15 18:40:00|15586.4|15575.4|15587.4|15576.4|15587.4|15576.4|15585.4|15574.4|68
1637001900000|2021-11-15 18:45:00|15588.4|15575.4|15590.4|15578.4|15590.4|15579.4|15588.4|15575.4|47
1637002200000|2021-11-15 18:50:00|15589.4|15577.4|15589.4|15578.4|15590.4|15579.4|15589.4|15577.4|35
1637002500000|2021-11-15 18:55:00|15590.4|15579.4|15592.4|15580.4|15593.4|15581.4|15590.4|15579.4|82
1637002800000|2021-11-15 19:00:00|15593.4|15581.4|15594.4|15582.4|15594.4|15583.4|15592.4|15580.4|60
1637003100000|2021-11-15 19:05:00|15593.4|15581.4|15594.4|15583.4|15594.4|15583.4|15593.4|15581.4|11
1637003400000|2021-11-15 19:10:00|15593.4|15582.4|15593.4|15581.4|15593.4|15582.4|15593.4|15581.4|24
1637003700000|2021-11-15 19:15:00|15592.4|15582.4|15593.4|15582.4|15594.4|15583.4|15592.4|15581.4|19
1637004000000|2021-11-15 19:20:00|15592.4|15581.4|15593.4|15581.4|15593.4|15581.4|15592.4|15581.4|10
1637004300000|2021-11-15 19:25:00|15592.4|15580.4|15593.4|15581.4|15593.4|15582.4|15592.4|15580.4|20
1637004600000|2021-11-15 19:30:00|15594.4|15582.4|15593.4|15582.4|15594.4|15582.4|15593.4|15581.4|19
1637004900000|2021-11-15 19:35:00|15592.4|15581.4|15594.4|15582.4|15594.4|15582.4|15592.4|15581.4|20
1637005200000|2021-11-15 19:40:00|15595.4|15583.4|15597.9|15587.9|15598.4|15587.9|15594.4|15583.4|74
1637005500000|2021-11-15 19:45:00|15597.4|15587.4|15597.4|15587.4|15598.9|15588.9|15596.9|15586.9|39
1637005800000|2021-11-15 19:50:00|15597.9|15587.9|15596.4|15586.4|15597.9|15587.9|15596.4|15586.4|14
1637006100000|2021-11-15 19:55:00|15596.9|15586.9|15595.9|15585.9|15597.9|15587.9|15595.4|15585.4|45
1637006400000|2021-11-15 20:00:00|15595.4|15585.4|15593.4|15583.4|15595.4|15585.4|15592.9|15582.9|40
1637006700000|2021-11-15 20:05:00|15592.9|15582.9|15592.4|15582.4|15592.9|15582.9|15591.9|15581.9|23
1637007000000|2021-11-15 20:10:00|15592.9|15582.9|15594.9|15584.9|15594.9|15584.9|15592.4|15582.4|22
1637007300000|2021-11-15 20:15:00|15595.4|15585.4|15596.9|15586.9|15596.9|15586.9|15595.4|15585.4|30
1637007600000|2021-11-15 20:20:00|15597.4|15587.4|15596.9|15586.9|15597.9|15587.9|15596.9|15586.9|33
1637007900000|2021-11-15 20:25:00|15595.9|15585.9|15597.9|15587.9|15597.9|15587.9|15595.9|15585.9|35
1637008200000|2021-11-15 20:30:00|15597.4|15587.4|15593.9|15583.9|15597.4|15587.4|15593.9|15583.9|67
1637008500000|2021-11-15 20:35:00|15593.4|15583.4|15593.9|15583.9|15595.4|15585.4|15592.4|15582.4|110
1637008800000|2021-11-15 20:40:00|15592.9|15582.9|15594.9|15584.9|15595.4|15585.4|15592.9|15582.9|52
1637009100000|2021-11-15 20:45:00|15594.4|15584.4|15591.9|15581.9|15594.9|15584.9|15591.9|15581.9|65
1637009400000|2021-11-15 20:50:00|15591.4|15581.4|15588.9|15578.9|15591.4|15581.4|15588.9|15578.9|67
1637009700000|2021-11-15 20:55:00|15590.4|15580.4|15590.9|15580.9|15591.9|15581.9|15589.4|15579.4|135
1637010000000|2021-11-15 21:00:00|15591.4|15581.4|15590.4|15580.4|15592.9|15582.9|15590.4|15580.4|33
1637010300000|2021-11-15 21:05:00|15589.9|15579.9|15590.9|15580.9|15591.4|15581.4|15589.4|15579.4|12
1637010600000|2021-11-15 21:10:00|15591.4|15581.4|15591.4|15581.4|15593.9|15583.9|15589.9|15579.9|60
1637010900000|2021-11-15 21:15:00|15597.9|15573.9|15596.6|15572.6|15597.9|15573.9|15595.2|15571.2|0
1637011200000|2021-11-15 21:20:00|15597.2|15573.2|15595.1|15571.1|15597.9|15573.9|15594.4|15570.4|0
1637011500000|2021-11-15 21:25:00|15595.4|15571.4|15595.1|15571.1|15595.7|15571.7|15594.4|15570.4|0
1637011800000|2021-11-15 21:30:00|15594.4|15570.4|15595.1|15571.1|15595.4|15571.4|15593.8|15569.8|0
1637012100000|2021-11-15 21:35:00|15594.4|15570.4|15593.8|15569.8|15594.4|15570.4|15593.1|15569.1|0
1637012400000|2021-11-15 21:40:00|15593.4|15569.4|15593.8|15569.8|15594.4|15570.4|15593.1|15569.1|0
1637012700000|2021-11-15 21:45:00|15594.4|15570.4|15591.8|15567.8|15594.4|15570.4|15591.1|15567.1|0
1637013000000|2021-11-15 21:50:00|15592.1|15568.1|15593.6|15569.6|15593.6|15569.6|15592.1|15568.1|0
1637013300000|2021-11-15 21:55:00|15594.3|15570.3|15594.9|15570.9|15595.3|15571.3|15593.6|15569.6|0
1637013600000|2021-11-15 22:00:00|15594.8|15570.8|15594.3|15570.3|15595.5|15571.5|15594.3|15570.3|0
1637013900000|2021-11-15 22:05:00|15594.1|15570.1|15594.3|15570.3|15594.3|15570.3|15594.1|15570.1|0
1637014200000|2021-11-15 22:10:00|15594.2|15570.2|15594.2|15570.2|15594.2|15570.2|15594.2|15570.2|0
1637014800000|2021-11-15 22:20:00|15593.7|15569.7|15593.8|15569.8|15593.8|15569.8|15593.4|15569.4|0
1637015100000|2021-11-15 22:25:00|15593.3|15569.3|15593.4|15569.4|15593.6|15569.6|15593.2|15569.2|0
1637015400000|2021-11-15 22:30:00|15593.5|15569.5|15593.9|15569.9|15594|15570|15593.5|15569.5|0
1637015700000|2021-11-15 22:35:00|15593.5|15569.5|15593.8|15569.8|15593.8|15569.8|15593.5|15569.5|0
1637016000000|2021-11-15 22:40:00|15593.9|15569.9|15593.5|15569.5|15593.9|15569.9|15593.5|15569.5|0
1637016300000|2021-11-15 22:45:00|15593.4|15569.4|15592.2|15568.2|15593.4|15569.4|15591.7|15567.7|0
1637016600000|2021-11-15 22:50:00|15592.3|15568.3|15591.8|15567.8|15592.3|15568.3|15591.3|15567.3|0
1637016900000|2021-11-15 22:55:00|15592|15568|15591.7|15567.7|15592.8|15568.8|15591.6|15567.6|0
1637017200000|2021-11-15 23:00:00|15593.5|15569.5|15593.2|15569.2|15594.8|15570.8|15592.5|15568.5|0
1637017500000|2021-11-15 23:05:00|15592.8|15568.8|15593.5|15569.5|15594.5|15570.5|15592.5|15568.5|0
1637017800000|2021-11-15 23:10:00|15593.8|15569.8|15589.5|15565.5|15594.1|15570.1|15589.5|15565.5|0
1637018100000|2021-11-15 23:15:00|15589.1|15565.1|15588.5|15564.5|15589.5|15565.5|15587.5|15563.5|0
1637018400000|2021-11-15 23:20:00|15588.8|15564.8|15589.5|15565.5|15589.5|15565.5|15588.5|15564.5|0
1637018700000|2021-11-15 23:25:00|15588.8|15564.8|15590.5|15566.5|15590.5|15566.5|15587.5|15563.5|0
1637019000000|2021-11-15 23:30:00|15589.8|15565.8|15589.8|15565.8|15590.5|15566.5|15588.5|15564.5|0
1637019300000|2021-11-15 23:35:00|15590.1|15566.1|15589.8|15565.8|15591.8|15567.8|15589.1|15565.1|0
1637019600000|2021-11-15 23:40:00|15590.5|15566.5|15591|15567|15591.7|15567.7|15589.1|15565.1|0
1637019900000|2021-11-15 23:45:00|15591.7|15567.7|15589|15565|15591.7|15567.7|15588.3|15564.3|0
1637020200000|2021-11-15 23:50:00|15589.3|15565.3|15589.8|15565.8|15589.8|15565.8|15587.8|15563.8|0
1637020500000|2021-11-15 23:55:00|15590.5|15566.5|15592.5|15568.5|15592.5|15568.5|15589.8|15565.8|0
1637020800000|2021-11-16 00:00:00|15593.2|15569.2|15597.9|15573.9|15599.2|15575.2|15591.9|15567.9|0
1637021100000|2021-11-16 00:05:00|15597.5|15573.5|15594.5|15570.5|15597.5|15573.5|15593.9|15569.9|0
1637021400000|2021-11-16 00:10:00|15594.2|15570.2|15593.9|15569.9|15594.5|15570.5|15593.2|15569.2|0
1637021700000|2021-11-16 00:15:00|15593.2|15569.2|15590.3|15566.3|15593.9|15569.9|15587.9|15563.9|0
1637022000000|2021-11-16 00:20:00|15589.4|15565.4|15587.3|15563.3|15593.9|15569.9|15587|15563|0
1637022300000|2021-11-16 00:25:00|15587.1|15563.1|15584.2|15560.2|15588.5|15564.5|15583.5|15559.5|0
1637022600000|2021-11-16 00:30:00|15583.9|15559.9|15581.3|15557.3|15584.3|15560.3|15580.9|15556.9|0
1637022900000|2021-11-16 00:35:00|15581.4|15557.4|15583.5|15559.5|15584.4|15560.4|15581.4|15557.4|0
1637023200000|2021-11-16 00:40:00|15584|15560|15583.3|15559.3|15584.6|15560.6|15580.8|15556.8|0
1637023500000|2021-11-16 00:45:00|15583.4|15559.4|15585|15561|15585.5|15561.5|15582.4|15558.4|0
1637023800000|2021-11-16 00:50:00|15585.5|15561.5|15587.7|15563.7|15588|15564|15585.5|15561.5|0
1637024100000|2021-11-16 00:55:00|15587.9|15563.9|15589.9|15565.9|15591.5|15567.5|15587.7|15563.7|0
1637024400000|2021-11-16 01:00:00|15588.4|15578.4|15556.9|15546.9|15588.4|15578.4|15556.4|15546.4|2708
1637024700000|2021-11-16 01:05:00|15556.4|15546.4|15553.9|15543.9|15556.9|15546.9|15547.9|15537.9|876
1637025000000|2021-11-16 01:10:00|15554.4|15544.4|15560.9|15550.9|15560.9|15550.9|15552.9|15542.9|452
1637025300000|2021-11-16 01:15:00|15561.9|15551.9|15589.4|15579.4|15597.4|15587.4|15552.9|15542.9|1753
1637025600000|2021-11-16 01:20:00|15589.9|15579.9|15580.9|15570.9|15612.4|15602.4|15575.4|15565.4|1553
1637025900000|2021-11-16 01:25:00|15582.4|15572.4|15571.9|15561.9|15592.4|15582.4|15571.4|15561.4|1561
1637026200000|2021-11-16 01:30:00|15571.4|15561.4|15591.9|15581.9|15623.4|15613.4|15570.9|15560.9|12322
1637026500000|2021-11-16 01:35:00|15592.4|15582.4|15600.4|15590.4|15615.9|15605.9|15587.4|15577.4|5802
1637026800000|2021-11-16 01:40:00|15599.4|15589.4|15564.9|15554.9|15609.9|15599.9|15558.9|15548.9|5684
1637027100000|2021-11-16 01:45:00|15563.9|15553.9|15571.4|15561.4|15580.4|15570.4|15539.4|15529.4|7834
1637027400000|2021-11-16 01:50:00|15570.4|15560.4|15605.4|15595.4|15606.4|15596.4|15552.4|15542.4|4211
1637027700000|2021-11-16 01:55:00|15603.4|15593.4|15650.4|15640.4|15667.4|15657.4|15594.4|15584.4|7628
1637028000000|2021-11-16 02:00:00|15651.4|15641.4|15630.4|15620.4|15673.4|15663.4|15624.4|15614.4|5626
1637028300000|2021-11-16 02:05:00|15629.4|15619.4|15636.4|15626.4|15640.4|15630.4|15622.4|15612.4|2422
1637028600000|2021-11-16 02:10:00|15637.4|15627.4|15625.4|15615.4|15637.4|15627.4|15601.4|15591.4|3037
1637028900000|2021-11-16 02:15:00|15624.4|15614.4|15623.4|15613.4|15630.4|15620.4|15607.4|15597.4|2416
1637029200000|2021-11-16 02:20:00|15624.4|15614.4|15639.4|15629.4|15639.4|15629.4|15613.4|15603.4|2252
1637029500000|2021-11-16 02:25:00|15638.4|15628.4|15633.4|15623.4|15648.4|15638.4|15630.4|15620.4|1928
1637029800000|2021-11-16 02:30:00|15634.4|15624.4|15672.4|15662.4|15677.4|15667.4|15631.4|15621.4|4785
1637030100000|2021-11-16 02:35:00|15671.4|15661.4|15663.4|15653.4|15676.4|15666.4|15652.4|15642.4|3151
1637030400000|2021-11-16 02:40:00|15662.4|15652.4|15672.4|15662.4|15685.4|15675.4|15661.4|15651.4|3771
1637030700000|2021-11-16 02:45:00|15673.4|15663.4|15665.4|15655.4|15683.4|15673.4|15665.4|15655.4|2557
1637031000000|2021-11-16 02:50:00|15666.4|15656.4|15681.4|15671.4|15692.4|15682.4|15663.4|15653.4|2897
1637031300000|2021-11-16 02:55:00|15680.4|15670.4|15655.4|15645.4|15681.4|15671.4|15655.4|15645.4|2850
1637031600000|2021-11-16 03:00:00|15657.4|15647.4|15662.4|15652.4|15662.4|15652.4|15635.4|15625.4|4498
1637031900000|2021-11-16 03:05:00|15663.4|15653.4|15666.4|15656.4|15673.4|15663.4|15654.4|15644.4|3536
1637032200000|2021-11-16 03:10:00|15664.4|15654.4|15651.4|15641.4|15672.4|15662.4|15647.4|15637.4|1971
1637032500000|2021-11-16 03:15:00|15649.4|15639.4|15655.4|15645.4|15656.4|15646.4|15634.4|15624.4|2150
1637032800000|2021-11-16 03:20:00|15653.4|15643.4|15642.4|15632.4|15657.4|15647.4|15640.4|15630.4|1177
1637033100000|2021-11-16 03:25:00|15643.4|15633.4|15647.4|15637.4|15651.4|15641.4|15635.4|15625.4|1253
1637033400000|2021-11-16 03:30:00|15649.4|15639.4|15660.4|15650.4|15662.4|15652.4|15648.4|15638.4|1298
1637033700000|2021-11-16 03:35:00|15661.4|15651.4|15663.4|15653.4|15669.4|15659.4|15660.4|15650.4|704
1637034000000|2021-11-16 03:40:00|15662.4|15652.4|15658.4|15648.4|15664.4|15654.4|15655.4|15645.4|301
1637034300000|2021-11-16 03:45:00|15657.4|15647.4|15657.4|15647.4|15657.4|15647.4|15654.4|15644.4|226
1637034600000|2021-11-16 03:50:00|15656.4|15646.4|15661.4|15651.4|15662.4|15652.4|15656.4|15646.4|379
1637034900000|2021-11-16 03:55:00|15660.4|15650.4|15657.4|15647.4|15660.4|15650.4|15656.4|15646.4|308
1637035200000|2021-11-16 04:00:00|15656.4|15646.4|15653.4|15643.4|15657.4|15647.4|15652.4|15642.4|316
1637035500000|2021-11-16 04:05:00|15652.4|15642.4|15633.4|15623.4|15652.4|15642.4|15622.4|15612.4|1925
1637035800000|2021-11-16 04:10:00|15635.4|15625.4|15643.4|15633.4|15643.4|15633.4|15635.4|15625.4|315
1637036100000|2021-11-16 04:15:00|15642.4|15632.4|15642.4|15632.4|15643.4|15633.4|15641.4|15631.4|170
1637036400000|2021-11-16 04:20:00|15643.4|15633.4|15635.4|15625.4|15644.4|15634.4|15634.4|15624.4|339
1637036700000|2021-11-16 04:25:00|15636.4|15626.4|15624.4|15614.4|15637.4|15627.4|15624.4|15614.4|493
1637037000000|2021-11-16 04:30:00|15623.4|15613.4|15628.4|15618.4|15630.4|15620.4|15623.4|15613.4|219
1637037300000|2021-11-16 04:35:00|15629.4|15619.4|15631.4|15621.4|15631.4|15621.4|15628.4|15618.4|239
1637037600000|2021-11-16 04:40:00|15632.4|15622.4|15634.4|15624.4|15634.4|15624.4|15630.4|15620.4|265
1637037900000|2021-11-16 04:45:00|15633.4|15623.4|15637.4|15627.4|15638.4|15628.4|15632.4|15622.4|210
1637038200000|2021-11-16 04:50:00|15638.4|15628.4|15637.4|15627.4|15638.4|15628.4|15635.4|15625.4|243
1637038500000|2021-11-16 04:55:00|15638.4|15628.4|15641.4|15631.4|15642.4|15632.4|15637.4|15627.4|170
1637038800000|2021-11-16 05:00:00|15642.4|15632.4|15667.4|15657.4|15682.4|15672.4|15639.4|15629.4|6025
1637039100000|2021-11-16 05:05:00|15666.4|15656.4|15673.4|15663.4|15674.4|15664.4|15661.4|15651.4|2023
1637039400000|2021-11-16 05:10:00|15674.4|15664.4|15655.4|15645.4|15677.4|15667.4|15648.4|15638.4|1585
1637039700000|2021-11-16 05:15:00|15654.4|15644.4|15613.4|15603.4|15654.4|15644.4|15613.4|15603.4|3688
1637040000000|2021-11-16 05:20:00|15614.4|15604.4|15598.4|15588.4|15614.4|15604.4|15581.4|15571.4|6745
1637040300000|2021-11-16 05:25:00|15597.4|15587.4|15543.4|15533.4|15597.4|15587.4|15542.4|15532.4|3747
1637040600000|2021-11-16 05:30:00|15546.4|15536.4|15557.4|15547.4|15573.4|15563.4|15536.4|15526.4|4895
1637040900000|2021-11-16 05:35:00|15555.4|15545.4|15592.4|15582.4|15596.4|15586.4|15548.4|15538.4|2793
1637041200000|2021-11-16 05:40:00|15593.4|15583.4|15584.4|15574.4|15594.4|15584.4|15578.4|15568.4|1449
1637041500000|2021-11-16 05:45:00|15585.4|15575.4|15583.4|15573.4|15606.4|15596.4|15580.4|15570.4|1875
1637041800000|2021-11-16 05:50:00|15584.4|15574.4|15596.4|15586.4|15602.4|15592.4|15584.4|15574.4|1839
1637042100000|2021-11-16 05:55:00|15595.4|15585.4|15587.4|15577.4|15601.4|15591.4|15586.4|15576.4|1328
1637042400000|2021-11-16 06:00:00|15588.4|15578.4|15604.4|15594.4|15608.4|15598.4|15584.4|15574.4|1701
1637042700000|2021-11-16 06:05:00|15603.4|15593.4|15612.4|15602.4|15613.4|15603.4|15589.4|15579.4|1374
1637043000000|2021-11-16 06:10:00|15613.4|15603.4|15612.4|15602.4|15614.4|15604.4|15604.4|15594.4|1403
1637043300000|2021-11-16 06:15:00|15613.4|15603.4|15611.4|15601.4|15632.4|15622.4|15609.4|15599.4|2713
1637043600000|2021-11-16 06:20:00|15610.4|15600.4|15611.4|15601.4|15623.4|15613.4|15608.4|15598.4|1748
1637043900000|2021-11-16 06:25:00|15612.4|15602.4|15603.4|15593.4|15617.4|15607.4|15595.4|15585.4|1758
1637044200000|2021-11-16 06:30:00|15604.4|15594.4|15598.4|15588.4|15604.4|15594.4|15588.4|15578.4|2483
1637044500000|2021-11-16 06:35:00|15597.4|15587.4|15590.4|15580.4|15600.4|15590.4|15590.4|15580.4|1852
1637044800000|2021-11-16 06:40:00|15589.4|15579.4|15604.4|15594.4|15605.4|15595.4|15580.4|15570.4|3614
1637045100000|2021-11-16 06:45:00|15605.4|15595.4|15607.4|15597.4|15611.4|15601.4|15598.4|15588.4|2759
1637045400000|2021-11-16 06:50:00|15606.4|15596.4|15610.4|15600.4|15610.4|15600.4|15599.4|15589.4|3412
1637045700000|2021-11-16 06:55:00|15611.4|15601.4|15602.4|15592.4|15615.4|15605.4|15602.4|15592.4|4936
1637046000000|2021-11-16 07:00:00|15604.4|15594.4|15595.4|15585.4|15609.4|15599.4|15595.4|15585.4|1884
1637046300000|2021-11-16 07:05:00|15596.4|15586.4|15599.4|15589.4|15600.4|15590.4|15593.4|15583.4|419
1637046600000|2021-11-16 07:10:00|15598.4|15588.4|15598.4|15588.4|15607.4|15597.4|15594.4|15584.4|1223
1637046900000|2021-11-16 07:15:00|15599.4|15589.4|15606.4|15596.4|15610.4|15600.4|15599.4|15589.4|401
1637047200000|2021-11-16 07:20:00|15607.4|15597.4|15614.4|15604.4|15614.4|15604.4|15605.4|15595.4|361
1637047500000|2021-11-16 07:25:00|15613.4|15603.4|15610.4|15600.4|15614.4|15604.4|15610.4|15600.4|294
1637047800000|2021-11-16 07:30:00|15609.4|15599.4|15617.4|15607.4|15617.4|15607.4|15609.4|15599.4|396
1637048100000|2021-11-16 07:35:00|15618.4|15608.4|15623.4|15613.4|15626.4|15616.4|15615.4|15605.4|907
1637048400000|2021-11-16 07:40:00|15622.4|15612.4|15624.4|15614.4|15625.4|15615.4|15621.4|15611.4|392
1637048700000|2021-11-16 07:45:00|15625.4|15615.4|15618.4|15608.4|15627.4|15617.4|15617.4|15607.4|752
1637049000000|2021-11-16 07:50:00|15619.4|15609.4|15625.4|15615.4|15626.4|15616.4|15619.4|15609.4|618
1637049300000|2021-11-16 07:55:00|15624.4|15614.4|15619.4|15609.4|15626.4|15616.4|15617.4|15607.4|1034
1637049600000|2021-11-16 08:00:00|15621.4|15608.4|15613.4|15602.4|15625.4|15613.4|15612.4|15601.4|886
1637049900000|2021-11-16 08:05:00|15612.4|15601.4|15617.4|15606.4|15622.4|15610.4|15612.4|15601.4|591
1637050200000|2021-11-16 08:10:00|15618.4|15607.4|15608.4|15596.4|15619.4|15607.4|15608.4|15596.4|604
1637050500000|2021-11-16 08:15:00|15609.4|15597.4|15610.4|15598.4|15613.4|15601.4|15608.4|15597.4|292
1637050800000|2021-11-16 08:20:00|15612.4|15599.4|15606.4|15594.4|15612.4|15600.4|15599.4|15588.4|693
1637051100000|2021-11-16 08:25:00|15605.4|15593.4|15611.4|15600.4|15612.4|15601.4|15604.4|15593.4|671
1637051400000|2021-11-16 08:30:00|15618.1|15594.1|15616.4|15592.4|15624.5|15600.5|15616.3|15592.3|0
1637051700000|2021-11-16 08:35:00|15616.7|15592.7|15608.1|15584.1|15618.8|15594.8|15607.2|15583.2|144
1637052000000|2021-11-16 08:40:00|15609|15585|15616.2|15592.2|15621.2|15597.2|15609|15585|0
1637052300000|2021-11-16 08:45:00|15615.3|15591.3|15614.9|15590.9|15618.9|15594.9|15613.7|15589.7|0
1637052600000|2021-11-16 08:50:00|15615.8|15591.8|15608.6|15584.6|15615.8|15591.8|15608.1|15584.1|0
1637052900000|2021-11-16 08:55:00|15608.4|15584.4|15607.6|15583.6|15611.6|15587.6|15606.5|15582.5|0
1637053200000|2021-11-16 09:00:00|15607.9|15583.9|15609.4|15598.4|15613.4|15601.4|15607.4|15583.9|190
1637053500000|2021-11-16 09:05:00|15610.4|15599.4|15614.4|15603.4|15614.4|15603.4|15609.4|15598.4|112
1637053800000|2021-11-16 09:10:00|15615.4|15604.4|15619.4|15608.4|15619.4|15608.4|15614.4|15603.4|73
1637054100000|2021-11-16 09:15:00|15618.4|15607.4|15619.4|15608.4|15620.4|15609.4|15615.4|15604.4|377
1637054400000|2021-11-16 09:20:00|15620.4|15607.4|15619.4|15607.4|15622.4|15610.4|15618.4|15606.4|67
1637054700000|2021-11-16 09:25:00|15618.4|15606.4|15615.4|15604.4|15619.4|15606.4|15615.4|15604.4|58
1637055000000|2021-11-16 09:30:00|15616.4|15605.4|15616.4|15605.4|15616.4|15605.4|15615.4|15604.4|23
1637055300000|2021-11-16 09:35:00|15617.4|15606.4|15616.4|15604.4|15617.4|15606.4|15616.4|15604.4|32
1637055600000|2021-11-16 09:40:00|15615.4|15605.4|15615.4|15604.4|15616.4|15605.4|15615.4|15604.4|23
1637055900000|2021-11-16 09:45:00|15616.4|15603.4|15612.4|15600.4|15616.4|15604.4|15611.4|15600.4|196
1637056200000|2021-11-16 09:50:00|15611.4|15599.4|15611.4|15600.4|15612.4|15600.4|15610.4|15599.4|64
1637056500000|2021-11-16 09:55:00|15612.4|15601.4|15616.4|15605.4|15617.4|15606.4|15612.4|15601.4|104
1637056800000|2021-11-16 10:00:00|15615.4|15604.4|15615.4|15604.4|15616.4|15605.4|15614.4|15602.4|161
1637057100000|2021-11-16 10:05:00|15614.4|15603.4|15605.4|15594.4|15615.4|15604.4|15605.4|15594.4|377
1637057400000|2021-11-16 10:10:00|15606.4|15595.4|15603.4|15592.4|15607.4|15595.4|15603.4|15592.4|66
1637057700000|2021-11-16 10:15:00|15604.4|15593.4|15600.4|15589.4|15604.4|15593.4|15600.4|15589.4|109
1637058000000|2021-11-16 10:20:00|15599.4|15588.4|15598.4|15587.4|15600.4|15589.4|15598.4|15587.4|96
1637058300000|2021-11-16 10:25:00|15599.4|15588.4|15598.4|15587.4|15599.4|15588.4|15597.4|15586.4|61
1637058600000|2021-11-16 10:30:00|15599.4|15588.4|15600.4|15589.4|15600.4|15589.4|15598.4|15586.4|90
1637058900000|2021-11-16 10:35:00|15601.4|15590.4|15604.4|15593.4|15604.4|15593.4|15601.4|15590.4|44
1637059200000|2021-11-16 10:40:00|15603.4|15592.4|15602.4|15591.4|15604.4|15593.4|15602.4|15591.4|69
1637059500000|2021-11-16 10:45:00|15603.4|15592.4|15603.4|15591.4|15603.4|15592.4|15601.4|15590.4|102
1637059800000|2021-11-16 10:50:00|15602.4|15590.4|15602.4|15591.4|15602.4|15591.4|15601.4|15590.4|27
1637060100000|2021-11-16 10:55:00|15601.4|15590.4|15601.4|15590.4|15601.4|15590.4|15601.4|15590.4|24
1637060400000|2021-11-16 11:00:00|15602.4|15589.4|15600.4|15589.4|15602.4|15590.4|15600.4|15589.4|25
1637060700000|2021-11-16 11:05:00|15599.4|15588.4|15600.4|15589.4|15601.4|15589.4|15599.4|15588.4|43
1637061000000|2021-11-16 11:10:00|15599.4|15588.4|15590.4|15578.4|15599.4|15588.4|15588.4|15577.4|565
1637061300000|2021-11-16 11:15:00|15591.4|15580.4|15591.4|15580.4|15591.4|15580.4|15591.4|15580.4|74
1637061600000|2021-11-16 11:20:00|15592.4|15581.4|15590.4|15578.4|15592.4|15581.4|15590.4|15578.4|38
1637061900000|2021-11-16 11:25:00|15589.4|15580.4|15591.4|15580.4|15592.4|15581.4|15589.4|15578.4|63
1637062200000|2021-11-16 11:30:00|15592.4|15581.4|15594.4|15583.4|15594.4|15583.4|15591.4|15579.4|110
1637062500000|2021-11-16 11:35:00|15595.4|15584.4|15593.4|15582.4|15596.4|15584.4|15593.4|15582.4|109
1637062800000|2021-11-16 11:40:00|15594.4|15581.4|15595.4|15584.4|15596.4|15585.4|15593.4|15581.4|56
1637063100000|2021-11-16 11:45:00|15596.4|15585.4|15600.4|15589.4|15601.4|15589.4|15595.4|15584.4|105
1637063400000|2021-11-16 11:50:00|15599.4|15588.4|15602.4|15591.4|15603.4|15592.4|15599.4|15588.4|54
1637063700000|2021-11-16 11:55:00|15603.4|15592.4|15601.4|15590.4|15606.4|15595.4|15601.4|15590.4|37
1637064000000|2021-11-16 12:00:00|15602.4|15591.4|15601.4|15590.4|15602.4|15591.4|15600.4|15589.4|32
1637064300000|2021-11-16 12:05:00|15602.4|15589.4|15600.4|15589.4|15602.4|15590.4|15599.4|15587.4|57
1637064600000|2021-11-16 12:10:00|15601.4|15590.4|15601.4|15590.4|15602.4|15590.4|15599.4|15588.4|67
1637064900000|2021-11-16 12:15:00|15600.4|15588.4|15602.4|15591.4|15602.4|15591.4|15600.4|15588.4|23
1637065200000|2021-11-16 12:20:00|15601.4|15590.4|15602.4|15590.4|15602.4|15591.4|15600.4|15589.4|8
1637065500000|2021-11-16 12:25:00|15601.4|15589.4|15599.4|15588.4|15602.4|15590.4|15599.4|15588.4|29
1637065800000|2021-11-16 12:30:00|15600.4|15589.4|15601.4|15590.4|15602.4|15590.4|15599.4|15589.4|19
1637066100000|2021-11-16 12:35:00|15600.4|15589.4|15601.4|15589.4|15601.4|15590.4|15599.4|15587.4|47
1637066400000|2021-11-16 12:40:00|15600.4|15588.4|15600.4|15588.4|15600.4|15589.4|15599.4|15588.4|22
1637066700000|2021-11-16 12:45:00|15599.4|15587.4|15598.4|15587.4|15599.4|15588.4|15595.4|15584.4|113
1637067000000|2021-11-16 12:50:00|15597.4|15585.4|15599.4|15588.4|15599.4|15588.4|15596.4|15585.4|75
1637067300000|2021-11-16 12:55:00|15598.4|15587.4|15598.4|15587.4|15599.4|15588.4|15597.4|15586.4|13
1637067600000|2021-11-16 13:00:00|15599.4|15588.4|15601.4|15590.4|15604.4|15593.4|15598.4|15586.4|37
1637067900000|2021-11-16 13:05:00|15602.4|15591.4|15602.4|15591.4|15603.4|15592.4|15600.4|15589.4|11
1637068200000|2021-11-16 13:10:00|15603.4|15590.4|15602.4|15591.4|15605.4|15593.4|15602.4|15590.4|13
1637068500000|2021-11-16 13:15:00|15603.4|15592.4|15601.4|15589.4|15603.4|15592.4|15600.4|15589.4|6
1637068800000|2021-11-16 13:20:00|15600.4|15590.4|15597.4|15585.4|15601.4|15590.4|15596.4|15585.4|30
1637069100000|2021-11-16 13:25:00|15596.4|15586.4|15596.4|15584.4|15597.4|15586.4|15595.4|15583.4|33
1637069400000|2021-11-16 13:30:00|15597.4|15585.4|15587.4|15575.4|15597.4|15586.4|15583.4|15572.4|299
1637069700000|2021-11-16 13:35:00|15588.4|15576.4|15603.4|15592.4|15603.4|15592.4|15587.4|15575.4|195
1637070000000|2021-11-16 13:40:00|15602.4|15591.4|15600.4|15589.4|15607.4|15596.4|15600.4|15589.4|208
1637070300000|2021-11-16 13:45:00|15601.4|15587.4|15602.4|15591.4|15603.4|15592.4|15596.4|15585.4|145
1637070600000|2021-11-16 13:50:00|15603.4|15590.4|15596.4|15585.4|15603.4|15592.4|15596.4|15585.4|147
1637070900000|2021-11-16 13:55:00|15597.4|15584.4|15591.4|15580.4|15598.4|15587.4|15591.4|15580.4|158
1637071200000|2021-11-16 14:00:00|15590.4|15579.4|15586.4|15575.4|15592.4|15580.4|15584.4|15573.4|150
1637071500000|2021-11-16 14:05:00|15585.4|15574.4|15574.4|15562.4|15587.4|15576.4|15573.4|15561.4|385
1637071800000|2021-11-16 14:10:00|15573.4|15563.4|15569.4|15558.4|15575.4|15564.4|15568.4|15557.4|428
1637072100000|2021-11-16 14:15:00|15568.4|15557.4|15568.4|15557.4|15569.4|15558.4|15565.4|15554.4|276
1637072400000|2021-11-16 14:20:00|15569.4|15558.4|15567.4|15555.4|15573.4|15561.4|15567.4|15555.4|213
1637072700000|2021-11-16 14:25:00|15566.4|15554.4|15562.4|15551.4|15566.4|15554.4|15559.4|15547.4|394
1637073000000|2021-11-16 14:30:00|15564.4|15552.4|15558.4|15546.4|15568.4|15557.4|15555.4|15544.4|623
1637073300000|2021-11-16 14:35:00|15559.4|15547.4|15562.4|15551.4|15573.4|15562.4|15559.4|15546.4|443
1637073600000|2021-11-16 14:40:00|15563.4|15552.4|15564.4|15552.4|15565.4|15554.4|15556.4|15545.4|418
1637073900000|2021-11-16 14:45:00|15563.4|15551.4|15558.4|15547.4|15571.4|15560.4|15553.4|15542.4|557
1637074200000|2021-11-16 14:50:00|15557.4|15546.4|15553.4|15541.4|15558.4|15547.4|15550.4|15539.4|322
1637074500000|2021-11-16 14:55:00|15552.4|15542.4|15547.4|15536.4|15555.4|15544.4|15547.4|15535.4|191
1637074800000|2021-11-16 15:00:00|15548.4|15537.4|15547.4|15535.4|15552.4|15541.4|15545.4|15534.4|290
1637075100000|2021-11-16 15:05:00|15548.4|15536.4|15539.4|15528.4|15548.4|15537.4|15539.4|15527.4|470
1637075400000|2021-11-16 15:10:00|15540.4|15529.4|15553.4|15542.4|15554.4|15542.4|15539.4|15528.4|190
1637075700000|2021-11-16 15:15:00|15552.4|15541.4|15546.4|15534.4|15555.4|15544.4|15544.4|15533.4|251
1637076000000|2021-11-16 15:20:00|15545.4|15533.4|15544.4|15533.4|15545.4|15533.4|15538.4|15527.4|217
1637076300000|2021-11-16 15:25:00|15545.4|15532.4|15539.4|15528.4|15548.4|15536.4|15539.4|15527.4|245
1637076600000|2021-11-16 15:30:00|15538.4|15527.4|15541.4|15530.4|15548.4|15537.4|15538.4|15527.4|223
1637076900000|2021-11-16 15:35:00|15540.4|15529.4|15541.4|15530.4|15545.4|15534.4|15540.4|15529.4|177
1637077200000|2021-11-16 15:40:00|15542.4|15529.4|15536.4|15525.4|15542.4|15531.4|15530.4|15519.4|417
1637077500000|2021-11-16 15:45:00|15537.4|15524.4|15535.4|15524.4|15537.4|15526.4|15533.4|15522.4|140
1637077800000|2021-11-16 15:50:00|15534.4|15523.4|15541.4|15529.4|15543.4|15532.4|15534.4|15522.4|244
1637078100000|2021-11-16 15:55:00|15540.4|15530.4|15551.4|15540.4|15551.4|15540.4|15540.4|15528.4|252
1637078400000|2021-11-16 16:00:00|15550.4|15539.4|15557.4|15546.4|15557.4|15546.4|15550.4|15539.4|325
1637078700000|2021-11-16 16:05:00|15558.4|15547.4|15563.4|15552.4|15565.4|15554.4|15556.4|15545.4|278
1637079000000|2021-11-16 16:10:00|15562.4|15551.4|15569.4|15558.4|15569.4|15558.4|15561.4|15550.4|298
1637079300000|2021-11-16 16:15:00|15570.4|15557.4|15563.4|15552.4|15571.4|15560.4|15563.4|15552.4|225
1637079600000|2021-11-16 16:20:00|15562.4|15551.4|15560.4|15549.4|15565.4|15554.4|15558.4|15546.4|276
1637079900000|2021-11-16 16:25:00|15561.4|15550.4|15564.4|15553.4|15564.4|15553.4|15561.4|15549.4|90
1637080200000|2021-11-16 16:30:00|15563.4|15552.4|15565.4|15554.4|15566.4|15555.4|15563.4|15552.4|192
1637080500000|2021-11-16 16:35:00|15566.4|15555.4|15562.4|15551.4|15569.4|15558.4|15562.4|15550.4|399
1637080800000|2021-11-16 16:40:00|15563.4|15550.4|15559.4|15548.4|15563.4|15551.4|15557.4|15546.4|99
1637081100000|2021-11-16 16:45:00|15560.4|15549.4|15560.4|15549.4|15562.4|15551.4|15559.4|15547.4|67
1637081400000|2021-11-16 16:50:00|15561.4|15548.4|15565.4|15553.4|15565.4|15554.4|15559.4|15548.4|46
1637081700000|2021-11-16 16:55:00|15564.4|15554.4|15566.4|15555.4|15567.4|15555.4|15564.4|15552.4|36
1637082000000|2021-11-16 17:00:00|15565.4|15554.4|15571.4|15560.4|15572.4|15560.4|15564.4|15553.4|170
1637082300000|2021-11-16 17:05:00|15570.4|15559.4|15575.4|15564.4|15576.4|15565.4|15570.4|15559.4|185
1637082600000|2021-11-16 17:10:00|15576.4|15565.4|15574.4|15563.4|15576.4|15565.4|15573.4|15562.4|76
1637082900000|2021-11-16 17:15:00|15573.4|15562.4|15571.4|15560.4|15574.4|15563.4|15570.4|15559.4|198
1637083200000|2021-11-16 17:20:00|15570.4|15559.4|15571.4|15559.4|15571.4|15560.4|15567.4|15556.4|113
1637083500000|2021-11-16 17:25:00|15570.4|15560.4|15573.4|15562.4|15574.4|15563.4|15570.4|15560.4|111
1637083800000|2021-11-16 17:30:00|15572.4|15561.4|15572.4|15561.4|15573.4|15562.4|15570.4|15559.4|53
1637084100000|2021-11-16 17:35:00|15571.4|15560.4|15571.4|15560.4|15574.4|15562.4|15571.4|15560.4|38
1637084400000|2021-11-16 17:40:00|15570.4|15559.4|15573.4|15562.4|15574.4|15562.4|15570.4|15559.4|61
1637084700000|2021-11-16 17:45:00|15574.4|15561.4|15573.4|15561.4|15574.4|15562.4|15572.4|15561.4|26
1637085000000|2021-11-16 17:50:00|15572.4|15560.4|15574.4|15563.4|15574.4|15563.4|15571.4|15560.4|114
1637085300000|2021-11-16 17:55:00|15575.4|15562.4|15577.4|15566.4|15577.4|15566.4|15574.4|15562.4|107
1637085600000|2021-11-16 18:00:00|15576.4|15565.4|15578.4|15567.4|15579.4|15567.4|15576.4|15564.4|224
1637085900000|2021-11-16 18:05:00|15577.4|15566.4|15579.4|15568.4|15579.4|15568.4|15577.4|15566.4|58
1637086200000|2021-11-16 18:10:00|15578.4|15567.4|15576.4|15565.4|15579.4|15568.4|15575.4|15563.4|80
1637086500000|2021-11-16 18:15:00|15577.4|15566.4|15573.4|15562.4|15578.4|15567.4|15573.4|15562.4|47
1637086800000|2021-11-16 18:20:00|15574.4|15563.4|15575.4|15564.4|15576.4|15565.4|15572.4|15561.4|62
1637087100000|2021-11-16 18:25:00|15574.4|15563.4|15573.4|15562.4|15574.4|15564.4|15571.4|15560.4|51
1637087400000|2021-11-16 18:30:00|15574.4|15561.4|15574.4|15563.4|15575.4|15563.4|15572.4|15561.4|91
1637087700000|2021-11-16 18:35:00|15575.4|15562.4|15573.4|15561.4|15575.4|15562.4|15571.4|15560.4|64
1637088000000|2021-11-16 18:40:00|15572.4|15560.4|15573.4|15562.4|15573.4|15562.4|15571.4|15559.4|67
1637088300000|2021-11-16 18:45:00|15572.4|15561.4|15572.4|15561.4|15573.4|15562.4|15571.4|15560.4|38
1637088600000|2021-11-16 18:50:00|15571.4|15560.4|15572.4|15561.4|15572.4|15561.4|15570.4|15559.4|42
1637088900000|2021-11-16 18:55:00|15573.4|15560.4|15574.4|15562.4|15574.4|15563.4|15571.4|15559.4|120
1637089200000|2021-11-16 19:00:00|15573.4|15563.4|15577.4|15565.4|15577.4|15565.4|15573.4|15563.4|82
1637089500000|2021-11-16 19:05:00|15578.4|15566.4|15579.4|15568.4|15579.4|15568.4|15576.4|15565.4|106
1637089800000|2021-11-16 19:10:00|15578.4|15567.4|15578.4|15566.4|15579.4|15568.4|15577.4|15566.4|57
1637090100000|2021-11-16 19:15:00|15577.4|15565.4|15575.4|15563.4|15578.4|15566.4|15575.4|15563.4|74
1637090400000|2021-11-16 19:20:00|15574.4|15564.4|15578.4|15566.4|15578.4|15567.4|15574.4|15564.4|75
1637090700000|2021-11-16 19:25:00|15577.4|15567.4|15579.4|15567.4|15579.4|15568.4|15577.4|15567.4|43
1637091000000|2021-11-16 19:30:00|15578.4|15568.4|15578.4|15567.4|15579.4|15568.4|15578.4|15567.4|37
1637091300000|2021-11-16 19:35:00|15579.4|15566.4|15576.4|15564.4|15579.4|15566.4|15576.4|15564.4|64
1637091600000|2021-11-16 19:40:00|15575.4|15565.4|15575.9|15565.9|15577.4|15565.9|15575.4|15565.4|32
1637091900000|2021-11-16 19:45:00|15576.4|15566.4|15573.9|15563.9|15576.4|15566.4|15573.9|15563.9|30
1637092200000|2021-11-16 19:50:00|15574.4|15564.4|15573.9|15563.9|15575.9|15565.9|15572.9|15562.9|69
1637092500000|2021-11-16 19:55:00|15574.4|15564.4|15573.9|15563.9|15574.4|15564.4|15572.9|15562.9|32
1637092800000|2021-11-16 20:00:00|15574.4|15564.4|15572.4|15562.4|15574.9|15564.9|15572.4|15562.4|33
1637093100000|2021-11-16 20:05:00|15571.9|15561.9|15569.9|15559.9|15572.4|15562.4|15568.9|15558.9|28
1637093400000|2021-11-16 20:10:00|15571.4|15561.4|15575.9|15565.9|15575.9|15565.9|15570.9|15560.9|112
1637093700000|2021-11-16 20:15:00|15575.4|15565.4|15574.9|15564.9|15576.9|15566.9|15573.9|15563.9|120
1637094000000|2021-11-16 20:20:00|15574.4|15564.4|15572.9|15562.9|15574.9|15564.9|15572.9|15562.9|27
1637094300000|2021-11-16 20:25:00|15573.4|15563.4|15570.4|15560.4|15573.4|15563.4|15570.4|15560.4|49
1637094600000|2021-11-16 20:30:00|15569.9|15559.9|15570.9|15560.9|15571.4|15561.4|15569.9|15559.9|53
1637094900000|2021-11-16 20:35:00|15569.9|15559.9|15569.4|15559.4|15571.4|15561.4|15568.9|15558.9|80
1637095200000|2021-11-16 20:40:00|15568.9|15558.9|15570.9|15560.9|15571.9|15561.9|15568.9|15558.9|70
1637095500000|2021-11-16 20:45:00|15571.4|15561.4|15567.9|15557.9|15571.4|15561.4|15567.4|15557.4|143
1637095800000|2021-11-16 20:50:00|15568.9|15558.9|15571.9|15561.9|15572.4|15562.4|15567.4|15557.4|97
1637096100000|2021-11-16 20:55:00|15571.4|15561.4|15568.4|15558.4|15571.9|15561.9|15564.9|15554.9|114
1637096400000|2021-11-16 21:00:00|15568.9|15558.9|15568.4|15558.4|15568.9|15558.9|15566.9|15556.9|12
1637096700000|2021-11-16 21:05:00|15567.9|15557.9|15568.4|15558.4|15568.4|15558.4|15567.9|15557.9|17
1637097000000|2021-11-16 21:10:00|15569.9|15559.9|15571.4|15561.4|15571.9|15561.9|15569.9|15559.9|35
1637097300000|2021-11-16 21:15:00|15576.1|15552.1|15580.7|15556.7|15580.7|15556.7|15575.4|15551.4|0
1637097600000|2021-11-16 21:20:00|15581|15557|15580|15556|15581.4|15557.4|15578.7|15554.7|0
1637097900000|2021-11-16 21:25:00|15579.7|15555.7|15580|15556|15580|15556|15579.4|15555.4|0
1637098200000|2021-11-16 21:30:00|15579.7|15555.7|15576.1|15552.1|15579.7|15555.7|15576.1|15552.1|0
1637098500000|2021-11-16 21:35:00|15576.7|15552.7|15576.7|15552.7|15577.4|15553.4|15576.4|15552.4|0
1637098800000|2021-11-16 21:40:00|15577.4|15553.4|15574.7|15550.7|15577.4|15553.4|15574.7|15550.7|0
1637099100000|2021-11-16 21:45:00|15574.1|15550.1|15571.5|15547.5|15574.1|15550.1|15571.1|15547.1|0
1637099400000|2021-11-16 21:50:00|15571.2|15547.2|15572.2|15548.2|15572.9|15548.9|15571.2|15547.2|0
1637099700000|2021-11-16 21:55:00|15572.9|15548.9|15572.9|15548.9|15573.5|15549.5|15572.2|15548.2|0
1637100000000|2021-11-16 22:00:00|15573.2|15549.2|15573.5|15549.5|15573.7|15549.7|15572.8|15548.8|0
1637100300000|2021-11-16 22:05:00|15573.4|15549.4|15573.4|15549.4|15573.4|15549.4|15573.1|15549.1|0
1637100600000|2021-11-16 22:10:00|15573.2|15549.2|15573.5|15549.5|15573.7|15549.7|15573.2|15549.2|0
1637100900000|2021-11-16 22:15:00|15573.6|15549.6|15573.6|15549.6|15573.8|15549.8|15572.7|15548.7|0
1637101200000|2021-11-16 22:20:00|15573.2|15549.2|15573.5|15549.5|15573.8|15549.8|15573.2|15549.2|0
1637101500000|2021-11-16 22:25:00|15573.6|15549.6|15573.6|15549.6|15573.6|15549.6|15573.4|15549.4|0
1637101800000|2021-11-16 22:30:00|15573.9|15549.9|15573.6|15549.6|15574.3|15550.3|15573.6|15549.6|0
1637102100000|2021-11-16 22:35:00|15573.2|15549.2|15573.2|15549.2|15573.4|15549.4|15573.2|15549.2|0
1637102400000|2021-11-16 22:40:00|15573.5|15549.5|15573.7|15549.7|15573.9|15549.9|15573.4|15549.4|0
1637102700000|2021-11-16 22:45:00|15574.2|15550.2|15574|15550|15574.4|15550.4|15573.6|15549.6|0
1637103000000|2021-11-16 22:50:00|15573.6|15549.6|15574|15550|15574.5|15550.5|15573.5|15549.5|0
1637103300000|2021-11-16 22:55:00|15573.9|15549.9|15573.8|15549.8|15574.1|15550.1|15573.7|15549.7|0
1637103600000|2021-11-16 23:00:00|15574.5|15550.5|15574.8|15550.8|15576.2|15552.2|15573.2|15549.2|0
1637103900000|2021-11-16 23:05:00|15574.5|15550.5|15574.2|15550.2|15574.8|15550.8|15572.9|15548.9|0
1637104200000|2021-11-16 23:10:00|15574.5|15550.5|15576.8|15552.8|15576.8|15552.8|15574.1|15550.1|0
1637104500000|2021-11-16 23:15:00|15576.4|15552.4|15568.8|15544.8|15576.4|15552.4|15568.8|15544.8|0
1637104800000|2021-11-16 23:20:00|15569.1|15545.1|15570.1|15546.1|15570.8|15546.8|15569.1|15545.1|0
1637105100000|2021-11-16 23:25:00|15569.8|15545.8|15572.8|15548.8|15573.5|15549.5|15569.5|15545.5|0
1637105400000|2021-11-16 23:30:00|15572.5|15548.5|15576.1|15552.1|15576.1|15552.1|15571.8|15547.8|0
1637105700000|2021-11-16 23:35:00|15575.4|15551.4|15578.7|15554.7|15578.7|15554.7|15575.4|15551.4|0
1637106000000|2021-11-16 23:40:00|15579.1|15555.1|15580.1|15556.1|15580.7|15556.7|15578.1|15554.1|0
1637106300000|2021-11-16 23:45:00|15580.4|15556.4|15582.9|15558.9|15582.9|15558.9|15580.1|15556.1|0
1637106600000|2021-11-16 23:50:00|15583.2|15559.2|15581.1|15557.1|15584.2|15560.2|15581.1|15557.1|0
1637106900000|2021-11-16 23:55:00|15581.7|15557.7|15581.7|15557.7|15582|15558|15581.1|15557.1|0
1637107200000|2021-11-17 00:00:00|15582|15558|15580.4|15556.4|15582|15558|15579.1|15555.1|0
1637107500000|2021-11-17 00:05:00|15580.7|15556.7|15582.7|15558.7|15584.1|15560.1|15580.7|15556.7|0
1637107800000|2021-11-17 00:10:00|15582.1|15558.1|15583.2|15559.2|15584.1|15560.1|15582.1|15558.1|0
1637108100000|2021-11-17 00:15:00|15582.9|15558.9|15581.6|15557.6|15583.3|15559.3|15580.2|15556.2|0
1637108400000|2021-11-17 00:20:00|15581.1|15557.1|15579.1|15555.1|15582.5|15558.5|15579.1|15555.1|0
1637108700000|2021-11-17 00:25:00|15578.8|15554.8|15574.8|15550.8|15579|15555|15573.3|15549.3|0
1637109000000|2021-11-17 00:30:00|15575.3|15551.3|15577.6|15553.6|15578.1|15554.1|15574.5|15550.5|0
1637109300000|2021-11-17 00:35:00|15577.3|15553.3|15576.6|15552.6|15578.1|15554.1|15575.1|15551.1|0
1637109600000|2021-11-17 00:40:00|15576.8|15552.8|15574.7|15550.7|15576.9|15552.9|15574.7|15550.7|0
1637109900000|2021-11-17 00:45:00|15574.9|15550.9|15573.7|15549.7|15575.3|15551.3|15572.8|15548.8|0
1637110200000|2021-11-17 00:50:00|15573.9|15549.9|15576.3|15552.3|15576.3|15552.3|15573.9|15549.9|0
1637110500000|2021-11-17 00:55:00|15575.8|15551.8|15575.4|15551.4|15577.5|15553.5|15573.5|15549.5|0
1637110800000|2021-11-17 01:00:00|15574.5|15550.5|15560.9|15550.9|15579.4|15569.4|15550.9|15540.9|1779
1637111100000|2021-11-17 01:05:00|15561.4|15551.4|15555.4|15545.4|15569.9|15559.9|15554.4|15544.4|1017
1637111400000|2021-11-17 01:10:00|15555.9|15545.9|15561.4|15551.4|15565.9|15555.9|15550.9|15540.9|814
1637111700000|2021-11-17 01:15:00|15561.9|15551.9|15565.4|15555.4|15571.9|15561.9|15553.9|15543.9|1834
1637112000000|2021-11-17 01:20:00|15565.9|15555.9|15566.4|15556.4|15578.9|15568.9|15560.4|15550.4|1643
1637112300000|2021-11-17 01:25:00|15564.4|15554.4|15578.4|15568.4|15585.9|15575.9|15562.9|15552.9|1869
1637112600000|2021-11-17 01:30:00|15577.9|15567.9|15601.4|15591.4|15635.4|15625.4|15574.9|15564.9|15445
1637112900000|2021-11-17 01:35:00|15597.4|15587.4|15608.4|15598.4|15646.9|15636.9|15586.4|15576.4|8022
1637113200000|2021-11-17 01:40:00|15607.9|15597.9|15574.4|15564.4|15620.4|15610.4|15560.4|15550.4|7042
1637113500000|2021-11-17 01:45:00|15573.4|15563.4|15590.4|15580.4|15603.4|15593.4|15567.4|15557.4|3876
1637113800000|2021-11-17 01:50:00|15591.4|15581.4|15574.4|15564.4|15611.4|15601.4|15568.4|15558.4|3588
1637114100000|2021-11-17 01:55:00|15573.4|15563.4|15560.4|15550.4|15583.4|15573.4|15548.4|15538.4|3903
1637114400000|2021-11-17 02:00:00|15558.4|15548.4|15544.4|15534.4|15565.4|15555.4|15535.4|15525.4|4690
1637114700000|2021-11-17 02:05:00|15545.4|15535.4|15576.4|15566.4|15578.4|15568.4|15542.4|15532.4|3608
1637115000000|2021-11-17 02:10:00|15578.4|15568.4|15612.4|15602.4|15613.4|15603.4|15574.4|15564.4|3458
1637115300000|2021-11-17 02:15:00|15611.4|15601.4|15611.4|15601.4|15641.4|15631.4|15610.4|15600.4|5990
1637115600000|2021-11-17 02:20:00|15613.4|15603.4|15596.4|15586.4|15615.4|15605.4|15592.4|15582.4|2790
1637115900000|2021-11-17 02:25:00|15598.4|15588.4|15614.4|15604.4|15619.4|15609.4|15597.4|15587.4|2407
1637116200000|2021-11-17 02:30:00|15616.4|15606.4|15595.4|15585.4|15630.4|15620.4|15594.4|15584.4|2095
1637116500000|2021-11-17 02:35:00|15597.4|15587.4|15594.4|15584.4|15606.4|15596.4|15590.4|15580.4|1252
1637116800000|2021-11-17 02:40:00|15596.4|15586.4|15574.4|15564.4|15597.4|15587.4|15562.4|15552.4|2355
1637117100000|2021-11-17 02:45:00|15573.4|15563.4|15584.4|15574.4|15591.4|15581.4|15569.4|15559.4|1007
1637117400000|2021-11-17 02:50:00|15582.4|15572.4|15573.4|15563.4|15584.4|15574.4|15569.4|15559.4|1122
1637117700000|2021-11-17 02:55:00|15572.4|15562.4|15572.4|15562.4|15579.4|15569.4|15565.4|15555.4|781
1637118000000|2021-11-17 03:00:00|15574.4|15564.4|15571.4|15561.4|15583.4|15573.4|15566.4|15556.4|2352
1637118300000|2021-11-17 03:05:00|15570.4|15560.4|15574.4|15564.4|15575.4|15565.4|15559.4|15549.4|1323
1637118600000|2021-11-17 03:10:00|15573.4|15563.4|15562.4|15552.4|15577.4|15567.4|15558.4|15548.4|1680
1637118900000|2021-11-17 03:15:00|15560.4|15550.4|15550.4|15540.4|15561.4|15551.4|15547.4|15537.4|1362
1637119200000|2021-11-17 03:20:00|15549.4|15539.4|15549.4|15539.4|15556.4|15546.4|15545.4|15535.4|1020
1637119500000|2021-11-17 03:25:00|15547.4|15537.4|15537.4|15527.4|15549.4|15539.4|15536.4|15526.4|1484
1637119800000|2021-11-17 03:30:00|15536.4|15526.4|15539.4|15529.4|15548.4|15538.4|15526.4|15516.4|1435
1637120100000|2021-11-17 03:35:00|15540.4|15530.4|15531.4|15521.4|15540.4|15530.4|15530.4|15520.4|203
1637120400000|2021-11-17 03:40:00|15532.4|15522.4|15526.4|15516.4|15532.4|15522.4|15523.4|15513.4|577
1637120700000|2021-11-17 03:45:00|15525.4|15515.4|15527.4|15517.4|15530.4|15520.4|15524.4|15514.4|272
1637121000000|2021-11-17 03:50:00|15528.4|15518.4|15537.4|15527.4|15537.4|15527.4|15527.4|15517.4|288
1637121300000|2021-11-17 03:55:00|15536.4|15526.4|15536.4|15526.4|15537.4|15527.4|15531.4|15521.4|96
1637121600000|2021-11-17 04:00:00|15537.4|15527.4|15532.4|15522.4|15537.4|15527.4|15532.4|15522.4|38
1637121900000|2021-11-17 04:05:00|15533.4|15523.4|15536.4|15526.4|15536.4|15526.4|15532.4|15522.4|117
1637122200000|2021-11-17 04:10:00|15537.4|15527.4|15540.4|15530.4|15541.4|15531.4|15534.4|15524.4|116
1637122500000|2021-11-17 04:15:00|15539.4|15529.4|15539.4|15529.4|15540.4|15530.4|15537.4|15527.4|53
1637122800000|2021-11-17 04:20:00|15540.4|15530.4|15537.4|15527.4|15540.4|15530.4|15537.4|15527.4|26
1637123100000|2021-11-17 04:25:00|15538.4|15528.4|15540.4|15530.4|15544.4|15534.4|15537.4|15527.4|138
1637123400000|2021-11-17 04:30:00|15539.4|15529.4|15537.4|15527.4|15540.4|15530.4|15534.4|15524.4|94
1637123700000|2021-11-17 04:35:00|15536.4|15526.4|15537.4|15527.4|15537.4|15527.4|15535.4|15525.4|46
1637124000000|2021-11-17 04:40:00|15536.4|15526.4|15532.4|15522.4|15536.4|15526.4|15531.4|15521.4|229
1637124300000|2021-11-17 04:45:00|15533.4|15523.4|15532.4|15522.4|15533.4|15523.4|15531.4|15521.4|27
1637124600000|2021-11-17 04:50:00|15531.4|15521.4|15533.4|15523.4|15533.4|15523.4|15531.4|15521.4|61
1637124900000|2021-11-17 04:55:00|15532.4|15522.4|15540.4|15530.4|15541.4|15531.4|15532.4|15522.4|550
1637125200000|2021-11-17 05:00:00|15541.4|15531.4|15547.4|15537.4|15565.4|15555.4|15541.4|15531.4|4117
1637125500000|2021-11-17 05:05:00|15548.4|15538.4|15553.4|15543.4|15553.4|15543.4|15540.4|15530.4|1123
1637125800000|2021-11-17 05:10:00|15552.4|15542.4|15559.4|15549.4|15562.4|15552.4|15546.4|15536.4|1658
1637126100000|2021-11-17 05:15:00|15560.4|15550.4|15554.4|15544.4|15567.4|15557.4|15551.4|15541.4|2196
1637126400000|2021-11-17 05:20:00|15555.4|15545.4|15561.4|15551.4|15563.4|15553.4|15548.4|15538.4|1662
1637126700000|2021-11-17 05:25:00|15562.4|15552.4|15555.4|15545.4|15562.4|15552.4|15552.4|15542.4|1025
1637127000000|2021-11-17 05:30:00|15554.4|15544.4|15554.4|15544.4|15560.4|15550.4|15547.4|15537.4|1139
1637127300000|2021-11-17 05:35:00|15555.4|15545.4|15532.4|15522.4|15556.4|15546.4|15532.4|15522.4|1571
1637127600000|2021-11-17 05:40:00|15533.4|15523.4|15514.4|15504.4|15547.4|15537.4|15510.4|15500.4|2934
1637127900000|2021-11-17 05:45:00|15515.4|15505.4|15515.4|15505.4|15520.4|15510.4|15499.4|15489.4|3550
1637128200000|2021-11-17 05:50:00|15512.4|15502.4|15517.4|15507.4|15522.4|15512.4|15507.4|15497.4|1796
1637128500000|2021-11-17 05:55:00|15515.4|15505.4|15523.4|15513.4|15534.4|15524.4|15510.4|15500.4|1623
1637128800000|2021-11-17 06:00:00|15522.4|15512.4|15538.4|15528.4|15543.4|15533.4|15521.4|15511.4|1832
1637129100000|2021-11-17 06:05:00|15536.4|15526.4|15533.4|15523.4|15542.4|15532.4|15533.4|15523.4|1042
1637129400000|2021-11-17 06:10:00|15532.4|15522.4|15544.4|15534.4|15544.4|15534.4|15529.4|15519.4|913
1637129700000|2021-11-17 06:15:00|15543.4|15533.4|15540.4|15530.4|15545.4|15535.4|15533.4|15523.4|725
1637130000000|2021-11-17 06:20:00|15541.4|15531.4|15548.4|15538.4|15552.4|15542.4|15535.4|15525.4|1342
1637130300000|2021-11-17 06:25:00|15547.4|15537.4|15551.4|15541.4|15557.4|15547.4|15543.4|15533.4|997
1637130600000|2021-11-17 06:30:00|15550.4|15540.4|15547.4|15537.4|15551.4|15541.4|15538.4|15528.4|1646
1637130900000|2021-11-17 06:35:00|15546.4|15536.4|15549.4|15539.4|15550.4|15540.4|15541.4|15531.4|870
1637131200000|2021-11-17 06:40:00|15548.4|15538.4|15546.4|15536.4|15552.4|15542.4|15538.4|15528.4|1583
1637131500000|2021-11-17 06:45:00|15547.4|15537.4|15534.4|15524.4|15547.4|15537.4|15531.4|15521.4|2448
1637131800000|2021-11-17 06:50:00|15535.4|15525.4|15547.4|15537.4|15549.4|15539.4|15532.4|15522.4|3052
1637132100000|2021-11-17 06:55:00|15546.4|15536.4|15547.4|15537.4|15550.4|15540.4|15544.4|15534.4|3335
1637132400000|2021-11-17 07:00:00|15548.4|15538.4|15551.4|15541.4|15554.4|15544.4|15542.4|15532.4|1667
1637132700000|2021-11-17 07:05:00|15552.4|15542.4|15547.4|15537.4|15553.4|15543.4|15543.4|15533.4|405
1637133000000|2021-11-17 07:10:00|15548.4|15538.4|15531.4|15521.4|15548.4|15538.4|15530.4|15520.4|550
1637133300000|2021-11-17 07:15:00|15530.4|15520.4|15541.4|15531.4|15544.4|15534.4|15530.4|15520.4|411
1637133600000|2021-11-17 07:20:00|15542.4|15532.4|15540.4|15530.4|15544.4|15534.4|15538.4|15528.4|119
1637133900000|2021-11-17 07:25:00|15539.4|15529.4|15541.4|15531.4|15541.4|15531.4|15535.4|15525.4|166
1637134200000|2021-11-17 07:30:00|15540.4|15530.4|15542.4|15532.4|15546.4|15536.4|15540.4|15530.4|204
1637134500000|2021-11-17 07:35:00|15541.4|15531.4|15542.4|15532.4|15544.4|15534.4|15539.4|15529.4|103
1637134800000|2021-11-17 07:40:00|15541.4|15531.4|15546.4|15536.4|15548.4|15538.4|15541.4|15531.4|218
1637135100000|2021-11-17 07:45:00|15547.4|15537.4|15546.4|15536.4|15548.4|15538.4|15538.4|15528.4|354
1637135400000|2021-11-17 07:50:00|15545.4|15535.4|15553.4|15543.4|15553.4|15543.4|15545.4|15535.4|234
1637135700000|2021-11-17 07:55:00|15554.4|15544.4|15544.4|15534.4|15555.4|15545.4|15544.4|15534.4|467
1637136000000|2021-11-17 08:00:00|15546.4|15535.4|15553.4|15541.4|15553.4|15541.4|15541.4|15529.4|371
1637136300000|2021-11-17 08:05:00|15552.4|15540.4|15551.4|15539.4|15554.4|15542.4|15546.4|15535.4|312
1637136600000|2021-11-17 08:10:00|15550.4|15540.4|15554.4|15543.4|15557.4|15546.4|15549.4|15538.4|275
1637136900000|2021-11-17 08:15:00|15555.4|15542.4|15555.4|15544.4|15556.4|15545.4|15553.4|15542.4|153
1637137200000|2021-11-17 08:20:00|15554.4|15543.4|15557.4|15546.4|15557.4|15546.4|15553.4|15542.4|185
1637137500000|2021-11-17 08:25:00|15558.4|15547.4|15553.4|15541.4|15558.4|15547.4|15550.4|15539.4|580
1637137800000|2021-11-17 08:30:00|15557.4|15533.4|15557.8|15533.8|15561|15537|15555.4|15531.4|0
1637138100000|2021-11-17 08:35:00|15558.7|15534.7|15561.2|15537.2|15563.6|15539.6|15558.4|15534.4|65
1637138400000|2021-11-17 08:40:00|15561|15537|15563.9|15539.9|15564.3|15540.3|15560.3|15536.3|0
1637138700000|2021-11-17 08:45:00|15564.4|15540.4|15560.6|15536.6|15566.7|15542.7|15559.7|15535.7|0
1637139000000|2021-11-17 08:50:00|15560.4|15536.4|15560.7|15536.7|15562|15538|15558.3|15534.3|0
1637139300000|2021-11-17 08:55:00|15560.9|15536.9|15560.9|15536.9|15562|15538|15559.7|15535.7|0
1637139600000|2021-11-17 09:00:00|15555.4|15544.4|15545.4|15534.4|15555.4|15544.4|15542.4|15531.4|305
1637139900000|2021-11-17 09:05:00|15546.4|15535.4|15543.4|15532.4|15547.4|15536.4|15543.4|15532.4|67
1637140200000|2021-11-17 09:10:00|15544.4|15533.4|15544.4|15533.4|15545.4|15534.4|15543.4|15532.4|80
1637140500000|2021-11-17 09:15:00|15545.4|15532.4|15540.4|15529.4|15545.4|15533.4|15540.4|15529.4|102
1637140800000|2021-11-17 09:20:00|15541.4|15532.4|15536.4|15525.4|15543.4|15532.4|15536.4|15525.4|107
1637141100000|2021-11-17 09:25:00|15537.4|15524.4|15530.4|15519.4|15537.4|15526.4|15530.4|15518.4|248
1637141400000|2021-11-17 09:30:00|15531.4|15520.4|15536.4|15525.4|15537.4|15526.4|15531.4|15519.4|139
1637141700000|2021-11-17 09:35:00|15537.4|15526.4|15535.4|15524.4|15538.4|15527.4|15534.4|15522.4|135
1637142000000|2021-11-17 09:40:00|15533.4|15522.4|15539.4|15527.4|15540.4|15528.4|15533.4|15522.4|130
1637142300000|2021-11-17 09:45:00|15540.4|15528.4|15542.4|15531.4|15542.4|15531.4|15539.4|15528.4|58
1637142600000|2021-11-17 09:50:00|15543.4|15532.4|15542.4|15531.4|15543.4|15532.4|15541.4|15530.4|87
1637142900000|2021-11-17 09:55:00|15543.4|15532.4|15538.4|15527.4|15543.4|15532.4|15538.4|15527.4|103
1637143200000|2021-11-17 10:00:00|15539.4|15528.4|15541.4|15530.4|15542.4|15531.4|15539.4|15528.4|104
1637143500000|2021-11-17 10:05:00|15540.4|15529.4|15533.4|15522.4|15541.4|15529.4|15533.4|15521.4|90
1637143800000|2021-11-17 10:10:00|15534.4|15521.4|15533.4|15522.4|15534.4|15523.4|15531.4|15520.4|107
1637144100000|2021-11-17 10:15:00|15532.4|15521.4|15535.4|15524.4|15535.4|15524.4|15532.4|15520.4|65
1637144400000|2021-11-17 10:20:00|15534.4|15523.4|15532.4|15521.4|15538.4|15527.4|15532.4|15520.4|348
1637144700000|2021-11-17 10:25:00|15533.4|15522.4|15532.4|15521.4|15534.4|15523.4|15527.4|15515.4|641
1637145000000|2021-11-17 10:30:00|15533.4|15522.4|15526.4|15515.4|15534.4|15522.4|15526.4|15514.4|281
1637145300000|2021-11-17 10:35:00|15527.4|15516.4|15531.4|15520.4|15531.4|15520.4|15527.4|15516.4|129
1637145600000|2021-11-17 10:40:00|15530.4|15519.4|15532.4|15521.4|15533.4|15521.4|15530.4|15519.4|31
1637145900000|2021-11-17 10:45:00|15531.4|15520.4|15531.4|15520.4|15533.4|15522.4|15531.4|15519.4|28
1637146200000|2021-11-17 10:50:00|15532.4|15521.4|15531.4|15520.4|15532.4|15521.4|15531.4|15520.4|30
1637146500000|2021-11-17 10:55:00|15532.4|15521.4|15532.4|15521.4|15532.4|15521.4|15531.4|15520.4|21
1637146800000|2021-11-17 11:00:00|15531.4|15520.4|15529.4|15517.4|15531.4|15520.4|15528.4|15517.4|81
1637147100000|2021-11-17 11:05:00|15530.4|15518.4|15531.4|15520.4|15532.4|15521.4|15527.4|15516.4|155
1637147400000|2021-11-17 11:10:00|15532.4|15521.4|15532.4|15521.4|15533.4|15521.4|15531.4|15520.4|51
1637147700000|2021-11-17 11:15:00|15533.4|15520.4|15532.4|15520.4|15533.4|15521.4|15531.4|15519.4|90
1637148000000|2021-11-17 11:20:00|15531.4|15521.4|15532.4|15521.4|15532.4|15521.4|15531.4|15520.4|31
1637148300000|2021-11-17 11:25:00|15533.4||15532.4||15533.4||15532.4||48
1637148600000|2021-11-17 11:30:00|15533.4|15520.4|15531.4|15519.4|15533.4|15520.4|15530.4|15519.4|84
1637148900000|2021-11-17 11:35:00|15530.4|15518.4|15534.4|15523.4|15534.4|15523.4|15530.4|15518.4|227
1637149200000|2021-11-17 11:40:00|15533.4|15522.4|15535.4|15524.4|15536.4|15525.4|15533.4|15522.4|146
1637149500000|2021-11-17 11:45:00|15534.4|15523.4|15534.4|15523.4|15536.4|15525.4|15534.4|15523.4|35
1637149800000|2021-11-17 11:50:00|15535.4|15524.4|15535.4|15524.4|15536.4|15525.4|15534.4|15523.4|43
1637150100000|2021-11-17 11:55:00|15536.4|15525.4|15540.4|15529.4|15540.4|15529.4|15535.4|15524.4|61
1637150400000|2021-11-17 12:00:00|15541.4|15530.4|15545.4|15534.4|15546.4|15534.4|15541.4|15529.4|91
1637150700000|2021-11-17 12:05:00|15546.4|15535.4|15548.4|15536.4|15548.4|15537.4|15545.4|15534.4|74
1637151000000|2021-11-17 12:10:00|15547.4|15537.4|15548.4|15536.4|15548.4|15537.4|15547.4|15536.4|40
1637151300000|2021-11-17 12:15:00|15547.4|15537.4|15553.4|15541.4|15553.4|15542.4|15547.4|15536.4|141
1637151600000|2021-11-17 12:20:00|15552.4|15542.4|15552.4|15541.4|15556.4|15545.4|15552.4|15540.4|184
1637151900000|2021-11-17 12:25:00|15551.4|15540.4|15551.4|15539.4|15551.4|15540.4|15548.4|15537.4|82
1637152200000|2021-11-17 12:30:00|15552.4|15540.4|15553.4|15541.4|15553.4|15541.4|15551.4|15540.4|54
1637152500000|2021-11-17 12:35:00|15552.4|15542.4|15551.4|15540.4|15553.4|15542.4|15551.4|15539.4|42
1637152800000|2021-11-17 12:40:00|15550.4|15539.4|15551.4|15539.4|15551.4|15539.4|15547.4|15536.4|59
1637153100000|2021-11-17 12:45:00|15550.4|15538.4|15547.4|15536.4|15551.4|15539.4|15547.4|15536.4|38
1637153400000|2021-11-17 12:50:00|15546.4|15535.4|15547.4|15535.4|15549.4|15538.4|15545.4|15534.4|51
1637153700000|2021-11-17 12:55:00|15546.4|15536.4|15550.4|15539.4|15550.4|15539.4|15544.4|15533.4|47
1637154000000|2021-11-17 13:00:00|15549.4|15538.4|15543.4|15532.4|15550.4|15538.4|15543.4|15532.4|64
1637154300000|2021-11-17 13:05:00|15544.4|15531.4|15544.4|15533.4|15547.4|15536.4|15540.4|15529.4|34
1637154600000|2021-11-17 13:10:00|15543.4|15532.4|15542.4|15531.4|15545.4|15533.4|15541.4|15530.4|67
1637154900000|2021-11-17 13:15:00|15541.4|15530.4|15542.4|15531.4|15543.4|15532.4|15541.4|15529.4|18
1637155200000|2021-11-17 13:20:00|15543.4|15530.4|15545.4|15534.4|15546.4|15535.4|15541.4|15530.4|30
1637155500000|2021-11-17 13:25:00|15546.4|15535.4|15547.4|15536.4|15549.4|15537.4|15545.4|15534.4|91
1637155800000|2021-11-17 13:30:00|15548.4|15537.4|15549.4|15538.4|15550.4|15539.4|15546.4|15535.4|107
1637156100000|2021-11-17 13:35:00|15550.4|15537.4|15544.4|15532.4|15550.4|15537.4|15543.4|15532.4|72
1637156400000|2021-11-17 13:40:00|15543.4|15533.4|15542.4|15531.4|15547.4|15536.4|15542.4|15531.4|23
1637156700000|2021-11-17 13:45:00|15543.4|15532.4|15544.4|15532.4|15545.4|15533.4|15539.4|15528.4|116
1637157000000|2021-11-17 13:50:00|15545.4|15533.4|15545.4|15533.4|15545.4|15534.4|15542.4|15530.4|61
1637157300000|2021-11-17 13:55:00|15546.4|15534.4|15546.4|15535.4|15547.4|15536.4|15545.4|15533.4|61
1637157600000|2021-11-17 14:00:00|15547.4|15536.4|15546.4|15535.4|15548.4|15537.4|15546.4|15535.4|22
1637157900000|2021-11-17 14:05:00|15547.4|15536.4|15546.4|15535.4|15548.4|15537.4|15546.4|15535.4|13
1637158200000|2021-11-17 14:10:00|15544.4|15532.4|15545.4|15533.4|15545.4|15534.4|15543.4|15532.4|81
1637158500000|2021-11-17 14:15:00|15546.4|15534.4|15544.4|15532.4|15546.4|15534.4|15543.4|15532.4|67
1637158800000|2021-11-17 14:20:00|15543.4|15533.4|15548.4|15536.4|15548.4|15537.4|15543.4|15532.4|36
1637159100000|2021-11-17 14:25:00|15549.4|15537.4|15551.4|15540.4|15552.4|15541.4|15549.4|15537.4|88
1637159400000|2021-11-17 14:30:00|15552.4|15541.4|15542.4|15531.4|15552.4|15541.4|15535.4|15524.4|773
1637159700000|2021-11-17 14:35:00|15541.4|15530.4|15538.4|15527.4|15546.4|15534.4|15532.4|15520.4|434
1637160000000|2021-11-17 14:40:00|15537.4|15526.4|15536.4|15525.4|15537.4|15526.4|15531.4|15520.4|296
1637160300000|2021-11-17 14:45:00|15537.4|15524.4|15527.4|15516.4|15540.4|15529.4|15527.4|15516.4|310
1637160600000|2021-11-17 14:50:00|15529.4|15517.4|15516.4|15504.4|15529.4|15518.4|15515.4|15504.4|544
1637160900000|2021-11-17 14:55:00|15515.4|15505.4|15516.4|15505.4|15519.4|15508.4|15513.4|15501.4|433
1637161200000|2021-11-17 15:00:00|15517.4|15504.4|15526.4|15514.4|15526.4|15515.4|15514.4|15503.4|363
1637161500000|2021-11-17 15:05:00|15525.4|15515.4|15517.4|15506.4|15526.4|15515.4|15514.4|15503.4|254
1637161800000|2021-11-17 15:10:00|15518.4|15507.4|15513.4|15502.4|15518.4|15507.4|15511.4|15500.4|188
1637162100000|2021-11-17 15:15:00|15512.4|15501.4|15513.4|15502.4|15514.4|15503.4|15511.4|15500.4|136
1637162400000|2021-11-17 15:20:00|15512.4|15501.4|15511.4|15500.4|15512.4|15501.4|15508.4|15496.4|249
1637162700000|2021-11-17 15:25:00|15512.4|15501.4|15512.4|15500.4|15520.4|15509.4|15511.4|15500.4|247
1637163000000|2021-11-17 15:30:00|15513.4|15502.4|15514.4|15503.4|15520.4|15509.4|15511.4|15500.4|234
1637163300000|2021-11-17 15:35:00|15513.4|15502.4|15519.4|15507.4|15519.4|15508.4|15511.4|15500.4|153
1637163600000|2021-11-17 15:40:00|15520.4|15508.4|15515.4|15503.4|15523.4|15512.4|15515.4|15503.4|248
1637163900000|2021-11-17 15:45:00|15514.4|15504.4|15512.4|15500.4|15515.4|15504.4|15509.4|15498.4|203
1637164200000|2021-11-17 15:50:00|15513.4|15501.4|15515.4|15504.4|15515.4|15504.4|15513.4|15501.4|114
1637164500000|2021-11-17 15:55:00|15516.4|15505.4|15514.4|15503.4|15517.4|15506.4|15511.4|15500.4|130
1637164800000|2021-11-17 16:00:00|15513.4|15502.4|15514.4|15502.4|15515.4|15504.4|15513.4|15501.4|92
1637165100000|2021-11-17 16:05:00|15513.4|15503.4|15513.4|15502.4|15514.4|15503.4|15510.4|15499.4|118
1637165400000|2021-11-17 16:10:00|15512.4|15501.4|15514.4|15503.4|15514.4|15503.4|15512.4|15500.4|44
1637165700000|2021-11-17 16:15:00|15515.4|15504.4|15516.4|15505.4|15516.4|15505.4|15514.4|15502.4|77
1637166000000|2021-11-17 16:20:00|15517.4|15506.4|15511.4|15500.4|15517.4|15506.4|15510.4|15498.4|84
1637166300000|2021-11-17 16:25:00|15512.4|15501.4|15511.4|15499.4|15514.4|15503.4|15511.4|15499.4|110
1637166600000|2021-11-17 16:30:00|15510.4|15500.4|15515.4|15504.4|15515.4|15504.4|15510.4|15499.4|104
1637166900000|2021-11-17 16:35:00|15516.4|15505.4|15516.4|15505.4|15518.4|15507.4|15514.4|15503.4|149
1637167200000|2021-11-17 16:40:00|15517.4|15506.4|15515.4|15503.4|15519.4|15508.4|15514.4|15503.4|143
1637167500000|2021-11-17 16:45:00|15514.4|15504.4|15507.4|15495.4|15519.4|15507.4|15507.4|15495.4|940
1637167800000|2021-11-17 16:50:00|15508.4|15496.4|15512.4|15501.4|15513.4|15502.4|15507.4|15496.4|253
1637168100000|2021-11-17 16:55:00|15513.4|15502.4|15517.4|15506.4|15519.4|15507.4|15512.4|15500.4|78
1637168400000|2021-11-17 17:00:00|15518.4|15507.4|15516.4|15505.4|15520.4|15509.4|15515.4|15503.4|61
1637168700000|2021-11-17 17:05:00|15515.4|15504.4|15512.4|15500.4|15516.4|15505.4|15511.4|15499.4|33
1637169000000|2021-11-17 17:10:00|15511.4|15501.4|15509.4|15498.4|15512.4|15501.4|15509.4|15497.4|302
1637169300000|2021-11-17 17:15:00|15508.4|15497.4|15506.4|15495.4|15511.4|15500.4|15506.4|15494.4|102
1637169600000|2021-11-17 17:20:00|15505.4|15494.4|15501.4|15489.4|15507.4|15496.4|15500.4|15489.4|320
1637169900000|2021-11-17 17:25:00|15502.4|15490.4|15493.4|15482.4|15502.4|15491.4|15493.4|15482.4|383
1637170200000|2021-11-17 17:30:00|15492.4|15481.4|15494.4|15483.4|15495.4|15484.4|15487.4|15476.4|335
1637170500000|2021-11-17 17:35:00|15495.4|15484.4|15499.4|15487.4|15499.4|15487.4|15491.4|15480.4|66
1637170800000|2021-11-17 17:40:00|15498.4|15488.4|15495.4|15484.4|15499.4|15488.4|15493.4|15482.4|44
1637171100000|2021-11-17 17:45:00|15494.4|15483.4|15494.4|15482.4|15496.4|15485.4|15492.4|15481.4|98
1637171400000|2021-11-17 17:50:00|15493.4|15481.4|15489.4|15477.4|15494.4|15483.4|15488.4|15477.4|86
1637171700000|2021-11-17 17:55:00|15488.4|15476.4|15493.4|15482.4|15494.4|15483.4|15487.4|15476.4|255
1637172000000|2021-11-17 18:00:00|15494.4|15481.4|15494.4|15482.4|15496.4|15484.4|15490.4|15478.4|317
1637172300000|2021-11-17 18:05:00|15495.4|15483.4|15493.4|15482.4|15497.4|15486.4|15493.4|15481.4|98
1637172600000|2021-11-17 18:10:00|15492.4|15481.4|15493.4|15482.4|15494.4|15483.4|15489.4|15478.4|103
1637172900000|2021-11-17 18:15:00|15494.4|15481.4|15493.4|15482.4|15494.4|15482.4|15490.4|15478.4|57
1637173200000|2021-11-17 18:20:00|15494.4|15483.4|15499.4|15488.4|15499.4|15488.4|15493.4|15481.4|86
1637173500000|2021-11-17 18:25:00|15500.4|15487.4|15502.4|15491.4|15503.4|15492.4|15500.4|15487.4|153
1637173800000|2021-11-17 18:30:00|15501.4|15490.4|15498.4|15486.4|15503.4|15492.4|15496.4|15484.4|109
1637174100000|2021-11-17 18:35:00|15499.4|15487.4|15499.4|15487.4|15499.4|15488.4|15495.4|15484.4|50
1637174400000|2021-11-17 18:40:00|15498.4|15488.4|15503.4|15492.4|15504.4|15492.4|15498.4|15487.4|58
1637174700000|2021-11-17 18:45:00|15504.4|15491.4|15499.4|15487.4|15504.4|15492.4|15499.4|15487.4|84
1637175000000|2021-11-17 18:50:00|15498.4|15488.4|15500.4|15489.4|15502.4|15491.4|15498.4|15487.4|51
1637175300000|2021-11-17 18:55:00|15499.4|15488.4|15500.4|15489.4|15502.4|15491.4|15499.4|15488.4|57
1637175600000|2021-11-17 19:00:00|15501.4|15488.4|15498.4|15486.4|15501.4|15490.4|15497.4|15486.4|73
1637175900000|2021-11-17 19:05:00|15497.4|15487.4|15498.4|15487.4|15498.4|15487.4|15496.4|15485.4|34
1637176200000|2021-11-17 19:10:00|15497.4|15485.4|15497.4|15486.4|15497.4|15486.4|15496.4|15484.4|43
1637176500000|2021-11-17 19:15:00|15498.4|15487.4|15496.4|15484.4|15498.4|15487.4|15494.4|15482.4|69
1637176800000|2021-11-17 19:20:00|15495.4|15485.4|15498.4|15487.4|15498.4|15487.4|15492.4|15480.4|167
1637177100000|2021-11-17 19:25:00|15499.4|15488.4|15503.4|15491.4|15503.4|15492.4|15498.4|15488.4|155
1637177400000|2021-11-17 19:30:00|15502.4|15490.4|15501.4|15489.4|15504.4|15493.4|15499.4|15488.4|85
1637177700000|2021-11-17 19:35:00|15502.4|15490.4|15503.4|15491.4|15505.4|15494.4|15502.4|15490.4|56
1637178000000|2021-11-17 19:40:00|15504.4|15492.4|15503.9|15493.9|15505.4|15494.4|15503.4|15491.4|42
1637178300000|2021-11-17 19:45:00|15503.4|15493.4|15505.9|15495.9|15505.9|15495.9|15503.4|15493.4|54
1637178600000|2021-11-17 19:50:00|15505.4|15495.4|15503.9|15493.9|15505.9|15495.9|15503.4|15493.4|95
1637178900000|2021-11-17 19:55:00|15504.4|15494.4|15505.9|15495.9|15506.9|15496.9|15502.9|15492.9|51
1637179200000|2021-11-17 20:00:00|15506.4|15496.4|15501.4|15491.4|15506.9|15496.9|15501.4|15491.4|59
1637179500000|2021-11-17 20:05:00|15500.9|15490.9|15503.4|15493.4|15505.9|15495.9|15499.4|15489.4|136
1637179800000|2021-11-17 20:10:00|15503.9|15493.9|15506.9|15496.9|15506.9|15496.9|15503.4|15493.4|40
1637180100000|2021-11-17 20:15:00|15506.4|15496.4|15507.4|15497.4|15509.9|15499.9|15505.9|15495.9|98
1637180400000|2021-11-17 20:20:00|15507.9|15497.9|15509.9|15499.9|15509.9|15499.9|15504.9|15494.9|79
1637180700000|2021-11-17 20:25:00|15508.9|15498.9|15506.9|15496.9|15509.9|15499.9|15506.9|15496.9|27
1637181000000|2021-11-17 20:30:00|15507.9|15497.9|15508.4|15498.4|15508.9|15498.9|15505.9|15495.9|66
1637181300000|2021-11-17 20:35:00|15508.9|15498.9|15507.9|15497.9|15508.9|15498.9|15506.9|15496.9|69
1637181600000|2021-11-17 20:40:00|15506.9|15496.9|15507.4|15497.4|15509.9|15499.9|15502.4|15492.4|498
1637181900000|2021-11-17 20:45:00|15507.9|15497.9|15509.4|15499.4|15510.9|15500.9|15507.4|15497.4|151
1637182200000|2021-11-17 20:50:00|15509.9|15499.9|15508.9|15498.9|15512.9|15502.9|15507.9|15497.9|127
1637182500000|2021-11-17 20:55:00|15508.4|15498.4|15511.9|15501.9|15512.9|15502.9|15505.9|15495.9|159
1637182800000|2021-11-17 21:00:00|15511.4|15501.4|15507.4|15497.4|15512.4|15502.4|15506.9|15496.9|79
1637183100000|2021-11-17 21:05:00|15507.9|15497.9|15504.4|15494.4|15507.9|15497.9|15502.9|15492.9|25
1637183400000|2021-11-17 21:10:00|15504.9|15494.9|15505.4|15495.4|15505.9|15495.9|15504.4|15494.4|52
1637183700000|2021-11-17 21:15:00|15511.9|15487.9|15511.3|15487.3|15512.6|15488.6|15508.6|15484.6|0
1637184000000|2021-11-17 21:20:00|15512|15488|15510.7|15486.7|15514|15490|15510|15486|0
1637184300000|2021-11-17 21:25:00|15511.4|15487.4|15511.4|15487.4|15512|15488|15510|15486|0
1637184600000|2021-11-17 21:30:00|15510.7|15486.7|15510.7|15486.7|15511.7|15487.7|15510.7|15486.7|0
1637184900000|2021-11-17 21:35:00|15511.4|15487.4|15512.7|15488.7|15513|15489|15510.7|15486.7|0
1637185200000|2021-11-17 21:40:00|15513|15489|15512.7|15488.7|15513.3|15489.3|15512|15488|0
1637185500000|2021-11-17 21:45:00|15512|15488|15512.6|15488.6|15512.6|15488.6|15511.6|15487.6|0
1637185800000|2021-11-17 21:50:00|15512|15488|15511.3|15487.3|15512|15488|15511.3|15487.3|0
1637186100000|2021-11-17 21:55:00|15512|15488|15511.9|15487.9|15512.3|15488.3|15511.3|15487.3|0
1637186400000|2021-11-17 22:00:00|15511.8|15487.8|15511.9|15487.9|15511.9|15487.9|15511.8|15487.8|0
1637186700000|2021-11-17 22:05:00|15512.1|15488.1|15512.6|15488.6|15512.6|15488.6|15511.8|15487.8|0
1637187000000|2021-11-17 22:10:00|15512.2|15488.2|15511.6|15487.6|15512.6|15488.6|15511.5|15487.5|0
1637187300000|2021-11-17 22:15:00|15512|15488|15511.7|15487.7|15512.7|15488.7|15511.7|15487.7|0
1637187600000|2021-11-17 22:20:00|15511.6|15487.6|15511.5|15487.5|15511.7|15487.7|15511.4|15487.4|0
1637187900000|2021-11-17 22:25:00|15511.4|15487.4|15511.6|15487.6|15511.6|15487.6|15510.9|15486.9|0
1637188200000|2021-11-17 22:30:00|15511.7|15487.7|15511.7|15487.7|15511.7|15487.7|15511.5|15487.5|0
1637188500000|2021-11-17 22:35:00|15511.6|15487.6|15511.6|15487.6|15511.6|15487.6|15511.6|15487.6|0
1637189100000|2021-11-17 22:45:00|15511.7|15487.7|15509.7|15485.7|15511.7|15487.7|15509.3|15485.3|0
1637189400000|2021-11-17 22:50:00|15509.6|15485.6|15509.9|15485.9|15510.3|15486.3|15509.6|15485.6|0
1637189700000|2021-11-17 22:55:00|15509.3|15485.3|15509.2|15485.2|15509.7|15485.7|15509.2|15485.2|0
1637190000000|2021-11-17 23:00:00|15509.4|15485.4|15514.7|15490.7|15515|15491|15509.4|15485.4|0
1637190300000|2021-11-17 23:05:00|15515|15491|15512|15488|15515|15491|15512|15488|0
1637190600000|2021-11-17 23:10:00|15513|15489|15508.7|15484.7|15513|15489|15508.7|15484.7|0
1637190900000|2021-11-17 23:15:00|15509|15485|15511.4|15487.4|15511.4|15487.4|15508.7|15484.7|0
1637191200000|2021-11-17 23:20:00|15512|15488|15510.6|15486.6|15512.7|15488.7|15510|15486|0
1637191500000|2021-11-17 23:25:00|15510|15486|15514.6|15490.6|15515.3|15491.3|15510|15486|0
1637191800000|2021-11-17 23:30:00|15514.9|15490.9|15515.3|15491.3|15515.9|15491.9|15512|15488|0
1637192100000|2021-11-17 23:35:00|15515.9|15491.9|15516.6|15492.6|15516.6|15492.6|15515.3|15491.3|0
1637192400000|2021-11-17 23:40:00|15516.3|15492.3|15518.6|15494.6|15518.6|15494.6|15515.3|15491.3|0
1637192700000|2021-11-17 23:45:00|15517.9|15493.9|15516.5|15492.5|15518.6|15494.6|15516.5|15492.5|0
1637193000000|2021-11-17 23:50:00|15517.2|15493.2|15517.8|15493.8|15518.5|15494.5|15517.2|15493.2|0
1637193300000|2021-11-17 23:55:00|15518.2|15494.2|15519.2|15495.2|15519.5|15495.5|15516.8|15492.8|0
1637193600000|2021-11-18 00:00:00|15518.5|15494.5|15520.6|15496.6|15521.3|15497.3|15516.5|15492.5|0
1637193900000|2021-11-18 00:05:00|15520|15496|15520|15496|15522|15498|15519.3|15495.3|0
1637194200000|2021-11-18 00:10:00|15519.6|15495.6|15517.3|15493.3|15520.6|15496.6|15516.7|15492.7|0
1637194500000|2021-11-18 00:15:00|15517.6|15493.6|15519.8|15495.8|15520.8|15496.8|15516.7|15492.7|0
1637194800000|2021-11-18 00:20:00|15519.6|15495.6|15522.3|15498.3|15523.3|15499.3|15518.5|15494.5|0
1637195100000|2021-11-18 00:25:00|15523.2|15499.2|15522.3|15498.3|15523.2|15499.2|15520.7|15496.7|0
1637195400000|2021-11-18 00:30:00|15522|15498|15521.6|15497.6|15523.5|15499.5|15519.5|15495.5|0
1637195700000|2021-11-18 00:35:00|15520.7|15496.7|15524.9|15500.9|15524.9|15500.9|15520.1|15496.1|0
1637196000000|2021-11-18 00:40:00|15524.6|15500.6|15521.2|15497.2|15524.9|15500.9|15520.4|15496.4|0
1637196300000|2021-11-18 00:45:00|15521.6|15497.6|15524.7|15500.7|15527.5|15503.5|15521.6|15497.6|0
1637196600000|2021-11-18 00:50:00|15525.1|15501.1|15524.9|15500.9|15525.6|15501.6|15522.6|15498.6|0
1637196900000|2021-11-18 00:55:00|15525.1|15501.1|15523.4|15499.4|15525.6|15501.6|15523.4|15499.4|0
1637197200000|2021-11-18 01:00:00|15501.9|15491.9|15498.9|15488.9|15521.9|15511.9|15497.9|15487.9|1795
1637197500000|2021-11-18 01:05:00|15498.4|15488.4|15496.9|15486.9|15501.4|15491.4|15487.4|15477.4|1070
1637197800000|2021-11-18 01:10:00|15496.4|15486.4|15500.9|15490.9|15501.9|15491.9|15488.9|15478.9|901
1637198100000|2021-11-18 01:15:00|15504.4|15494.4|15498.4|15488.4|15505.4|15495.4|15487.9|15477.9|1634
1637198400000|2021-11-18 01:20:00|15498.9|15488.9|15494.4|15484.4|15501.9|15491.9|15487.9|15477.9|1744
1637198700000|2021-11-18 01:25:00|15494.9|15484.9|15471.4|15461.4|15494.9|15484.9|15465.9|15455.9|2132
1637199000000|2021-11-18 01:30:00|15473.4|15463.4|15391.4|15381.4|15483.4|15473.4|15368.9|15358.9|23337
1637199300000|2021-11-18 01:35:00|15391.9|15381.9|15374.9|15364.9|15391.9|15381.9|15350.4|15340.4|15524
1637199600000|2021-11-18 01:40:00|15376.9|15366.9|15339.9|15329.9|15382.4|15372.4|15328.4|15318.4|13905
1637199900000|2021-11-18 01:45:00|15338.9|15328.9|15376.9|15366.9|15381.9|15371.9|15322.9|15312.9|12125
1637200200000|2021-11-18 01:50:00|15378.9|15368.9|15401.9|15391.9|15402.9|15392.9|15356.9|15346.9|8417
1637200500000|2021-11-18 01:55:00|15399.9|15389.9|15378.9|15368.9|15406.9|15396.9|15374.9|15364.9|3614
1637200800000|2021-11-18 02:00:00|15377.9|15367.9|15405.9|15395.9|15407.9|15397.9|15365.9|15355.9|6140
1637201100000|2021-11-18 02:05:00|15406.9|15396.9|15371.9|15361.9|15410.9|15400.9|15370.9|15360.9|3204
1637201400000|2021-11-18 02:10:00|15370.9|15360.9|15361.9|15351.9|15374.9|15364.9|15355.9|15345.9|4681
1637201700000|2021-11-18 02:15:00|15360.9|15350.9|15355.9|15345.9|15375.9|15365.9|15354.9|15344.9|2299
1637202000000|2021-11-18 02:20:00|15354.9|15344.9|15332.9|15322.9|15354.9|15344.9|15330.9|15320.9|4983
1637202300000|2021-11-18 02:25:00|15333.9|15323.9|15343.9|15333.9|15350.9|15340.9|15327.9|15317.9|2597
1637202600000|2021-11-18 02:30:00|15345.9|15335.9|15345.9|15335.9|15361.9|15351.9|15342.9|15332.9|2415
1637202900000|2021-11-18 02:35:00|15344.9|15334.9|15362.9|15352.9|15365.9|15355.9|15342.9|15332.9|1338
1637203200000|2021-11-18 02:40:00|15360.9|15350.9|15346.9|15336.9|15362.9|15352.9|15341.9|15331.9|1386
1637203500000|2021-11-18 02:45:00|15345.9|15335.9|15371.9|15361.9|15371.9|15361.9|15345.9|15335.9|1669
1637203800000|2021-11-18 02:50:00|15370.9|15360.9|15368.9|15358.9|15384.9|15374.9|15368.9|15358.9|1477
1637204100000|2021-11-18 02:55:00|15369.9|15359.9|15374.9|15364.9|15375.9|15365.9|15356.9|15346.9|1108
1637204400000|2021-11-18 03:00:00|15375.9|15365.9|15367.9|15357.9|15375.9|15365.9|15350.9|15340.9|1248
1637204700000|2021-11-18 03:05:00|15368.9|15358.9|15382.9|15372.9|15391.9|15381.9|15363.9|15353.9|1900
1637205000000|2021-11-18 03:10:00|15381.9|15371.9|15365.9|15355.9|15381.9|15371.9|15363.9|15353.9|867
1637205300000|2021-11-18 03:15:00|15366.9|15356.9|15381.9|15371.9|15383.9|15373.9|15363.9|15353.9|1178
1637205600000|2021-11-18 03:20:00|15382.9|15372.9|15407.9|15397.9|15429.9|15419.9|15380.9|15370.9|4349
1637205900000|2021-11-18 03:25:00|15408.9|15398.9|15404.9|15394.9|15414.9|15404.9|15403.9|15393.9|1987
1637206200000|2021-11-18 03:30:00|15406.9|15396.9|15403.9|15393.9|15408.9|15398.9|15397.9|15387.9|712
1637206500000|2021-11-18 03:35:00|15404.9|15394.9|15403.9|15393.9|15406.9|15396.9|15399.9|15389.9|200
1637206800000|2021-11-18 03:40:00|15402.9|15392.9|15411.9|15401.9|15413.9|15403.9|15402.9|15392.9|214
1637207100000|2021-11-18 03:45:00|15412.9|15402.9|15412.9|15402.9|15416.9|15406.9|15407.9|15397.9|173
1637207400000|2021-11-18 03:50:00|15414.9|15404.9|15412.9|15402.9|15416.9|15406.9|15411.9|15401.9|168
1637207700000|2021-11-18 03:55:00|15414.9|15404.9|15417.9|15407.9|15419.9|15409.9|15414.9|15404.9|221
1637208000000|2021-11-18 04:00:00|15416.9|15406.9|15416.9|15406.9|15418.9|15408.9|15414.9|15404.9|187
1637208300000|2021-11-18 04:05:00|15415.9|15405.9|15416.9|15406.9|15416.9|15406.9|15415.9|15405.9|88
1637208600000|2021-11-18 04:10:00|15417.9|15407.9|15420.9|15410.9|15420.9|15410.9|15415.9|15405.9|174
1637208900000|2021-11-18 04:15:00|15419.9|15409.9|15420.9|15410.9|15422.9|15412.9|15419.9|15409.9|164
1637209200000|2021-11-18 04:20:00|15419.9|15409.9|15419.9|15409.9|15420.9|15410.9|15418.9|15408.9|155
1637209500000|2021-11-18 04:25:00|15420.9|15410.9|15419.9|15409.9|15420.9|15410.9|15419.9|15409.9|47
1637209800000|2021-11-18 04:30:00|15420.9|15410.9|15420.9|15410.9|15420.9|15410.9|15419.9|15409.9|62
1637210100000|2021-11-18 04:35:00|15419.9|15409.9|15421.9|15411.9|15422.9|15412.9|15419.9|15409.9|70
1637210400000|2021-11-18 04:40:00|15422.9|15412.9|15420.9|15410.9|15422.9|15412.9|15420.9|15410.9|96
1637210700000|2021-11-18 04:45:00|15423.9|15413.9|15420.9|15410.9|15424.9|15414.9|15420.9|15410.9|178
1637211000000|2021-11-18 04:50:00|15421.9|15411.9|15419.9|15409.9|15421.9|15411.9|15418.9|15408.9|121
1637211300000|2021-11-18 04:55:00|15418.9|15408.9|15422.9|15412.9|15422.9|15412.9|15418.9|15408.9|268
1637211600000|2021-11-18 05:00:00|15420.9|15410.9|15419.9|15409.9|15436.9|15426.9|15414.9|15404.9|5219
1637211900000|2021-11-18 05:05:00|15418.9|15408.9|15469.9|15459.9|15470.9|15460.9|15418.9|15408.9|5092
1637212200000|2021-11-18 05:10:00|15468.9|15458.9|15456.9|15446.9|15469.9|15459.9|15454.9|15444.9|2903
1637212500000|2021-11-18 05:15:00|15457.9|15447.9|15444.9|15434.9|15461.9|15451.9|15441.9|15431.9|1380
1637212800000|2021-11-18 05:20:00|15443.9|15433.9|15450.9|15440.9|15455.9|15445.9|15434.9|15424.9|1626
1637213100000|2021-11-18 05:25:00|15451.9|15441.9|15446.9|15436.9|15459.9|15449.9|15440.9|15430.9|2023
1637213400000|2021-11-18 05:30:00|15445.9|15435.9|15427.9|15417.9|15446.9|15436.9|15427.9|15417.9|1961
1637213700000|2021-11-18 05:35:00|15428.9|15418.9|15418.9|15408.9|15440.9|15430.9|15417.9|15407.9|2688
1637214000000|2021-11-18 05:40:00|15417.9|15407.9|15417.9|15407.9|15422.9|15412.9|15408.9|15398.9|2006
1637214300000|2021-11-18 05:45:00|15415.9|15405.9|15408.9|15398.9|15425.9|15415.9|15405.9|15395.9|1047
1637214600000|2021-11-18 05:50:00|15407.9|15397.9|15403.9|15393.9|15409.9|15399.9|15400.9|15390.9|1680
1637214900000|2021-11-18 05:55:00|15402.9|15392.9|15404.9|15394.9|15415.9|15405.9|15399.9|15389.9|1100
1637215200000|2021-11-18 06:00:00|15402.9|15392.9|15400.9|15390.9|15413.9|15403.9|15395.9|15385.9|1708
1637215500000|2021-11-18 06:05:00|15399.9|15389.9|15381.9|15371.9|15399.9|15389.9|15381.9|15371.9|1725
1637215800000|2021-11-18 06:10:00|15380.9|15370.9|15390.9|15380.9|15391.9|15381.9|15364.9|15354.9|2831
1637216100000|2021-11-18 06:15:00|15391.9|15381.9|15383.9|15373.9|15392.9|15382.9|15377.9|15367.9|793
1637216400000|2021-11-18 06:20:00|15382.9|15372.9|15382.9|15372.9|15384.9|15374.9|15372.9|15362.9|1729
1637216700000|2021-11-18 06:25:00|15379.9|15369.9|15394.9|15384.9|15400.9|15390.9|15378.9|15368.9|1391
1637217000000|2021-11-18 06:30:00|15395.9|15385.9|15386.9|15376.9|15395.9|15385.9|15374.9|15364.9|4505
1637217300000|2021-11-18 06:35:00|15385.9|15375.9|15384.9|15374.9|15388.9|15378.9|15374.9|15364.9|2341
1637217600000|2021-11-18 06:40:00|15385.9|15375.9|15386.9|15376.9|15389.9|15379.9|15374.9|15364.9|2451
1637217900000|2021-11-18 06:45:00|15387.9|15377.9|15382.9|15372.9|15390.9|15380.9|15368.9|15358.9|3987
1637218200000|2021-11-18 06:50:00|15381.9|15371.9|15388.9|15378.9|15388.9|15378.9|15374.9|15364.9|3404
1637218500000|2021-11-18 06:55:00|15389.9|15379.9|15388.9|15378.9|15392.9|15382.9|15380.9|15370.9|3578
1637218800000|2021-11-18 07:00:00|15389.9|15379.9|15375.9|15365.9|15394.9|15384.9|15374.9|15364.9|1750
1637219100000|2021-11-18 07:05:00|15376.9|15366.9|15378.9|15368.9|15379.9|15369.9|15374.9|15364.9|672
1637219400000|2021-11-18 07:10:00|15379.9|15369.9|15391.9|15381.9|15395.9|15385.9|15379.9|15369.9|1301
1637219700000|2021-11-18 07:15:00|15390.9|15380.9|15393.9|15383.9|15396.9|15386.9|15389.9|15379.9|355
1637220000000|2021-11-18 07:20:00|15394.9|15384.9|15392.9|15382.9|15394.9|15384.9|15389.9|15379.9|237
1637220300000|2021-11-18 07:25:00|15391.9|15381.9|15394.9|15384.9|15394.9|15384.9|15389.9|15379.9|347
1637220600000|2021-11-18 07:30:00|15395.9|15385.9|15393.9|15383.9|15397.9|15387.9|15393.9|15383.9|436
1637220900000|2021-11-18 07:35:00|15394.9|15384.9|15388.9|15378.9|15395.9|15385.9|15388.9|15378.9|213
1637221200000|2021-11-18 07:40:00|15387.9|15377.9|15392.9|15382.9|15392.9|15382.9|15385.9|15375.9|269
1637221500000|2021-11-18 07:45:00|15390.9|15380.9|15388.9|15378.9|15394.9|15384.9|15386.9|15376.9|455
1637221800000|2021-11-18 07:50:00|15390.9|15380.9|15391.9|15381.9|15393.9|15383.9|15387.9|15377.9|186
1637222100000|2021-11-18 07:55:00|15390.9|15380.9|15387.9|15377.9|15395.9|15385.9|15387.9|15377.9|881
1637222400000|2021-11-18 08:00:00|15389.9|15378.9|15385.9|15373.9|15394.9|15382.9|15383.9|15372.9|827
1637222700000|2021-11-18 08:05:00|15386.9|15374.9|15397.9|15385.9|15399.9|15387.9|15384.9|15372.9|760
1637223000000|2021-11-18 08:10:00|15395.9|15384.9|15396.9|15384.9|15402.9|15391.9|15392.9|15381.9|351
1637223300000|2021-11-18 08:15:00|15395.9|15385.9|15398.9|15386.9|15401.9|15390.9|15395.9|15384.9|224
1637223600000|2021-11-18 08:20:00|15399.9|15387.9|15399.9|15388.9|15402.9|15391.9|15398.9|15387.9|340
1637223900000|2021-11-18 08:25:00|15400.9|15389.9|15400.9|15388.9|15402.9|15391.9|15392.9|15381.9|1158
1637224200000|2021-11-18 08:30:00|15411.1|15387.1|15409.4|15385.4|15411.2|15387.2|15405.8|15381.8|1
1637224500000|2021-11-18 08:35:00|15409.7|15385.7|15415|15391|15415|15391|15407.6|15383.6|271
1637224800000|2021-11-18 08:40:00|15414.7|15390.7|15413|15389|15416|15392|15406.3|15382.3|0
1637225100000|2021-11-18 08:45:00|15413.4|15389.4|15413.7|15389.7|15416.2|15392.2|15411.4|15387.4|0
1637225400000|2021-11-18 08:50:00|15414.5|15390.5|15414.3|15390.3|15416.3|15392.3|15411.2|15387.2|0
1637225700000|2021-11-18 08:55:00|15414.7|15390.7|15417.4|15393.4|15418.5|15394.5|15413.8|15389.8|0
1637226000000|2021-11-18 09:00:00|15416.5|15392.5|15407.9|15395.9|15416.5|15399.9|15401.9|15390.9|606
1637226300000|2021-11-18 09:05:00|15408.9|15396.9|15409.9|15397.9|15412.9|15400.9|15406.9|15395.9|420
1637226600000|2021-11-18 09:10:00|15408.9|15398.9|15410.9|15398.9|15411.9|15400.9|15408.9|15397.9|94
1637226900000|2021-11-18 09:15:00|15409.9|15399.9|15406.9|15394.9|15411.9|15399.9|15406.9|15394.9|186
1637227200000|2021-11-18 09:20:00|15407.9|15395.9|15412.9|15400.9|15412.9|15401.9|15407.9|15395.9|124
1637227500000|2021-11-18 09:25:00|15411.9|15401.9|15420.9|15409.9|15420.9|15409.9|15411.9|15400.9|387
1637227800000|2021-11-18 09:30:00|15419.9|15407.9|15414.9|15403.9|15419.9|15408.9|15413.9|15402.9|150
1637228100000|2021-11-18 09:35:00|15413.9|15402.9|15409.9|15398.9|15413.9|15402.9|15408.9|15397.9|122
1637228400000|2021-11-18 09:40:00|15408.9|15397.9|15405.9|15394.9|15409.9|15398.9|15405.9|15394.9|185
1637228700000|2021-11-18 09:45:00|15406.9|15395.9|15403.9|15392.9|15407.9|15396.9|15403.9|15391.9|125
1637229000000|2021-11-18 09:50:00|15402.9|15391.9|15402.9|15391.9|15402.9|15391.9|15401.9|15390.9|104
1637229300000|2021-11-18 09:55:00|15403.9|15392.9|15400.9|15389.9|15403.9|15392.9|15400.9|15389.9|78
1637229600000|2021-11-18 10:00:00|15401.9|15390.9|15401.9|15390.9|15402.9|15390.9|15400.9|15389.9|50
1637229900000|2021-11-18 10:05:00|15402.9|15391.9|15394.9|15383.9|15402.9|15391.9|15393.9|15382.9|212
1637230200000|2021-11-18 10:10:00|15395.9|15384.9|15395.9|15384.9|15396.9|15385.9|15393.9|15382.9|129
1637230500000|2021-11-18 10:15:00|15394.9|15383.9|15396.9|15385.9|15396.9|15385.9|15394.9|15383.9|69
1637230800000|2021-11-18 10:20:00|15397.9|15386.9|15399.9|15388.9|15399.9|15388.9|15397.9|15386.9|63
1637231100000|2021-11-18 10:25:00|15398.9|15387.9|15395.9|15384.9|15399.9|15388.9|15395.9|15384.9|108
1637231400000|2021-11-18 10:30:00|15396.9|15383.9|15389.9|15378.9|15396.9|15383.9|15389.9|15378.9|168
1637231700000|2021-11-18 10:35:00|15390.9|15379.9|15386.9|15375.9|15390.9|15379.9|15386.9|15375.9|95
1637232000000|2021-11-18 10:40:00|15387.9|15376.9|15386.9|15375.9|15387.9|15376.9|15385.9|15374.9|132
1637232300000|2021-11-18 10:45:00|15385.9|15374.9|15385.9|15374.9|15386.9|15375.9|15384.9|15373.9|53
1637232600000|2021-11-18 10:50:00|15386.9|15375.9|15384.9|15373.9|15387.9|15375.9|15384.9|15373.9|71
1637232900000|2021-11-18 10:55:00|15385.9|15374.9|15386.9|15375.9|15388.9|15376.9|15384.9|15373.9|86
1637233200000|2021-11-18 11:00:00|15387.9|15376.9|15386.9|15375.9|15388.9|15376.9|15386.9|15375.9|51
1637233500000|2021-11-18 11:05:00|15385.9|15374.9|15387.9|15376.9|15389.9|15378.9|15385.9|15374.9|58
1637233800000|2021-11-18 11:10:00|15386.9|15375.9|15385.9|15374.9|15387.9|15376.9|15385.9|15374.9|91
1637234100000|2021-11-18 11:15:00|15386.9|15375.9|15386.9|15375.9|15387.9|15376.9|15385.9|15374.9|60
1637234400000|2021-11-18 11:20:00|15387.9|15376.9|15380.9|15369.9|15390.9|15378.9|15379.9|15368.9|238
1637234700000|2021-11-18 11:25:00|15381.9|15370.9|15369.9|15358.9|15382.9|15371.9|15368.9|15357.9|563
1637235000000|2021-11-18 11:30:00|15368.9|15357.9|15371.9|15360.9|15372.9|15361.9|15366.9|15355.9|263
1637235300000|2021-11-18 11:35:00|15372.9|15361.9|15373.9|15362.9|15373.9|15362.9|15371.9|15360.9|84
1637235600000|2021-11-18 11:40:00|15372.9|15361.9|15372.9|15361.9|15373.9|15362.9|15369.9|15358.9|213
1637235900000|2021-11-18 11:45:00|15373.9|15362.9|15369.9|15358.9|15374.9|15362.9|15368.9|15357.9|164
1637236200000|2021-11-18 11:50:00|15370.9|15359.9|15365.9|15354.9|15371.9|15360.9|15365.9|15354.9|191
1637236500000|2021-11-18 11:55:00|15366.9|15355.9|15364.9|15353.9|15368.9|15357.9|15364.9|15353.9|99
1637236800000|2021-11-18 12:00:00|15365.9|15354.9|15363.9|15352.9|15368.9|15356.9|15361.9|15350.9|122
1637237100000|2021-11-18 12:05:00|15362.9|15351.9|15367.9|15356.9|15368.9|15357.9|15361.9|15350.9|219
1637237400000|2021-11-18 12:10:00|15366.9|15355.9|15361.9|15350.9|15367.9|15356.9|15361.9|15350.9|134
1637237700000|2021-11-18 12:15:00|15362.9|15351.9|15354.9|15342.9|15364.9|15352.9|15353.9|15342.9|178
1637238000000|2021-11-18 12:20:00|15353.9|15340.9|15348.9|15336.9|15354.9|15342.9|15342.9|15331.9|461
1637238300000|2021-11-18 12:25:00|15347.9|15337.9|15352.9|15340.9|15354.9|15343.9|15347.9|15335.9|120
1637238600000|2021-11-18 12:30:00|15353.9|15341.9|15357.9|15346.9|15362.9|15351.9|15352.9|15340.9|222
1637238900000|2021-11-18 12:35:00|15358.9|15347.9|15362.9|15351.9|15363.9|15351.9|15356.9|15345.9|178
1637239200000|2021-11-18 12:40:00|15363.9|15350.9|15370.9|15358.9|15370.9|15359.9|15363.9|15350.9|177
1637239500000|2021-11-18 12:45:00|15371.9|15359.9|15371.9|15360.9|15372.9|15361.9|15370.9|15358.9|180
1637239800000|2021-11-18 12:50:00|15372.9|15361.9|15376.9|15365.9|15376.9|15365.9|15370.9|15359.9|92
1637240100000|2021-11-18 12:55:00|15377.9|15366.9|15370.9|15358.9|15377.9|15366.9|15370.9|15358.9|61
1637240400000|2021-11-18 13:00:00|15369.9|15359.9|15368.9|15357.9|15371.9|15359.9|15366.9|15355.9|67
1637240700000|2021-11-18 13:05:00|15367.9|15356.9|15372.9|15361.9|15372.9|15361.9|15364.9|15352.9|137
1637241000000|2021-11-18 13:10:00|15373.9|15360.9|15374.9|15362.9|15374.9|15363.9|15370.9|15359.9|95
1637241300000|2021-11-18 13:15:00|15373.9|15361.9|15369.9|15358.9|15374.9|15363.9|15369.9|15358.9|93
1637241600000|2021-11-18 13:20:00|15370.9|15359.9|15364.9|15353.9|15371.9|15360.9|15363.9|15352.9|65
1637241900000|2021-11-18 13:25:00|15363.9|15352.9|15360.9|15349.9|15363.9|15352.9|15357.9|15345.9|151
1637242200000|2021-11-18 13:30:00|15359.9|15348.9|15362.9|15350.9|15362.9|15351.9|15356.9|15345.9|107
1637242500000|2021-11-18 13:35:00|15361.9|15349.9|15365.9|15354.9|15367.9|15356.9|15359.9|15348.9|51
1637242800000|2021-11-18 13:40:00|15366.9|15355.9|15362.9|15351.9|15367.9|15355.9|15360.9|15349.9|51
1637243100000|2021-11-18 13:45:00|15363.9|15352.9|15366.9|15354.9|15368.9|15356.9|15362.9|15351.9|138
1637243400000|2021-11-18 13:50:00|15365.9|15353.9|15366.9|15354.9|15367.9|15356.9|15363.9|15352.9|81
1637243700000|2021-11-18 13:55:00|15365.9|15353.9|15366.9|15354.9|15366.9|15355.9|15360.9|15349.9|138
1637244000000|2021-11-18 14:00:00|15365.9|15353.9|15360.9|15348.9|15366.9|15354.9|15359.9|15348.9|55
1637244300000|2021-11-18 14:05:00|15361.9|15349.9|15360.9|15348.9|15361.9|15350.9|15358.9|15347.9|22
1637244600000|2021-11-18 14:10:00|15359.9|15349.9|15362.9|15351.9|15362.9|15351.9|15359.9|15348.9|23
1637244900000|2021-11-18 14:15:00|15363.9|15352.9|15363.9|15351.9|15363.9|15352.9|15361.9|15350.9|44
1637245200000|2021-11-18 14:20:00|15362.9|15350.9|15351.9|15340.9|15363.9|15352.9|15351.9|15340.9|80
1637245500000|2021-11-18 14:25:00|15352.9|15341.9|15353.9|15342.9|15355.9|15344.9|15348.9|15337.9|182
1637245800000|2021-11-18 14:30:00|15352.9|15341.9|15336.9|15325.9|15352.9|15341.9|15331.9|15320.9|1008
1637246100000|2021-11-18 14:35:00|15335.9|15324.9|15350.9|15339.9|15350.9|15339.9|15332.9|15321.9|479
1637246400000|2021-11-18 14:40:00|15349.9|15338.9|15357.9|15346.9|15364.9|15352.9|15349.9|15337.9|295
1637246700000|2021-11-18 14:45:00|15356.9|15345.9|15360.9|15348.9|15369.9|15358.9|15354.9|15343.9|260
1637247000000|2021-11-18 14:50:00|15359.9|15349.9|15341.9|15330.9|15360.9|15349.9|15341.9|15330.9|229
1637247300000|2021-11-18 14:55:00|15342.9|15331.9|15346.9|15335.9|15348.9|15337.9|15340.9|15328.9|222
1637247600000|2021-11-18 15:00:00|15345.9|15334.9|15339.9|15328.9|15345.9|15334.9|15337.9|15326.9|319
1637247900000|2021-11-18 15:05:00|15340.9|15329.9|15327.9|15315.9|15343.9|15331.9|15327.9|15315.9|480
1637248200000|2021-11-18 15:10:00|15326.9|15314.9|15315.9|15303.9|15328.9|15317.9|15315.9|15303.9|718
1637248500000|2021-11-18 15:15:00|15314.9|15304.9|15307.9|15295.9|15315.9|15304.9|15306.9|15295.9|934
1637248800000|2021-11-18 15:20:00|15306.9|15294.9|15311.9|15300.9|15314.9|15302.9|15305.9|15294.9|359
1637249100000|2021-11-18 15:25:00|15310.9|15299.9|15313.9|15302.9|15318.9|15307.9|15310.9|15299.9|307
1637249400000|2021-11-18 15:30:00|15314.9|15303.9|15323.9|15312.9|15324.9|15313.9|15312.9|15301.9|257
1637249700000|2021-11-18 15:35:00|15324.9|15313.9|15323.9|15312.9|15331.9|15320.9|15321.9|15310.9|216
1637250000000|2021-11-18 15:40:00|15324.9|15313.9|15323.9|15312.9|15329.9|15318.9|15322.9|15311.9|98
1637250300000|2021-11-18 15:45:00|15324.9|15313.9|15333.9|15322.9|15334.9|15323.9|15324.9|15313.9|203
1637250600000|2021-11-18 15:50:00|15332.9|15321.9|15331.9|15320.9|15337.9|15326.9|15330.9|15318.9|111
1637250900000|2021-11-18 15:55:00|15330.9|15319.9|15335.9|15324.9|15336.9|15324.9|15329.9|15318.9|122
1637251200000|2021-11-18 16:00:00|15336.9|15323.9|15325.9|15314.9|15336.9|15325.9|15325.9|15314.9|175
1637251500000|2021-11-18 16:05:00|15326.9|15313.9|15329.9|15317.9|15336.9|15324.9|15326.9|15313.9|241
1637251800000|2021-11-18 16:10:00|15328.9|15316.9|15336.9|15324.9|15337.9|15326.9|15327.9|15316.9|160
1637252100000|2021-11-18 16:15:00|15337.9|15325.9|15339.9|15328.9|15340.9|15329.9|15334.9|15323.9|196
1637252400000|2021-11-18 16:20:00|15340.9|15329.9|15344.9|15333.9|15344.9|15333.9|15339.9|15328.9|216
1637252700000|2021-11-18 16:25:00|15345.9|15334.9|15347.9|15336.9|15349.9|15338.9|15343.9|15332.9|174
1637253000000|2021-11-18 16:30:00|15348.9|15335.9|15355.9|15344.9|15357.9|15346.9|15347.9|15335.9|230
1637253300000|2021-11-18 16:35:00|15356.9|15343.9|15360.9|15349.9|15364.9|15352.9|15354.9|15343.9|300
1637253600000|2021-11-18 16:40:00|15361.9|15348.9|15363.9|15352.9|15367.9|15356.9|15359.9|15348.9|228
1637253900000|2021-11-18 16:45:00|15364.9|15353.9|15361.9|15350.9|15364.9|15353.9|15358.9|15347.9|131
1637254200000|2021-11-18 16:50:00|15362.9|15351.9|15359.9|15348.9|15363.9|15352.9|15357.9|15346.9|102
1637254500000|2021-11-18 16:55:00|15360.9|15349.9|15358.9|15347.9|15361.9|15350.9|15357.9|15346.9|46
1637254800000|2021-11-18 17:00:00|15359.9|15348.9|15367.9|15355.9|15367.9|15356.9|15359.9|15348.9|77
1637255100000|2021-11-18 17:05:00|15368.9|15356.9|15367.9|15355.9|15370.9|15358.9|15365.9|15353.9|46
1637255400000|2021-11-18 17:10:00|15368.9|15356.9|15371.9|15360.9|15373.9|15362.9|15368.9|15355.9|93
1637255700000|2021-11-18 17:15:00|15370.9|15359.9|15372.9|15361.9|15374.9|15363.9|15369.9|15358.9|125
1637256000000|2021-11-18 17:20:00|15373.9|15362.9|15370.9|15359.9|15373.9|15362.9|15368.9|15356.9|57
1637256300000|2021-11-18 17:25:00|15371.9|15360.9|15371.9|15360.9|15373.9|15361.9|15369.9|15358.9|173
1637256600000|2021-11-18 17:30:00|15372.9|15361.9|15371.9|15359.9|15373.9|15362.9|15369.9|15358.9|93
1637256900000|2021-11-18 17:35:00|15372.9|15360.9|15368.9|15356.9|15372.9|15361.9|15365.9|15354.9|68
1637257200000|2021-11-18 17:40:00|15369.9|15357.9|15366.9|15355.9|15370.9|15359.9|15365.9|15354.9|95
1637257500000|2021-11-18 17:45:00|15365.9|15354.9|15359.9|15348.9|15365.9|15354.9|15358.9|15347.9|88
1637257800000|2021-11-18 17:50:00|15360.9|15349.9|15358.9|15347.9|15360.9|15349.9|15355.9|15344.9|66
1637258100000|2021-11-18 17:55:00|15359.9|15346.9|15355.9|15344.9|15359.9|15347.9|15352.9|15341.9|91
1637258400000|2021-11-18 18:00:00|15354.9|15343.9|15352.9|15341.9|15355.9|15344.9|15350.9|15339.9|137
1637258700000|2021-11-18 18:05:00|15353.9|15342.9|15353.9|15341.9|15356.9|15345.9|15352.9|15341.9|64
1637259000000|2021-11-18 18:10:00|15354.9|15342.9|15355.9|15344.9|15356.9|15345.9|15354.9|15341.9|60
1637259300000|2021-11-18 18:15:00|15354.9|15343.9|15348.9|15336.9|15355.9|15344.9|15347.9|15336.9|106
1637259600000|2021-11-18 18:20:00|15347.9|15337.9|15347.9|15336.9|15348.9|15337.9|15342.9|15331.9|179
1637259900000|2021-11-18 18:25:00|15348.9|15335.9|15346.9|15334.9|15351.9|15340.9|15344.9|15333.9|61
1637260200000|2021-11-18 18:30:00|15345.9|15333.9|15348.9|15336.9|15349.9|15337.9|15343.9|15332.9|155
1637260500000|2021-11-18 18:35:00|15347.9|15337.9|15347.9|15335.9|15351.9|15340.9|15346.9|15335.9|136
1637260800000|2021-11-18 18:40:00|15346.9|15336.9|15346.9|15335.9|15348.9|15336.9|15344.9|15333.9|80
1637261100000|2021-11-18 18:45:00|15347.9|15336.9|15347.9|15336.9|15349.9|15338.9|15346.9|15335.9|45
1637261400000|2021-11-18 18:50:00|15346.9|15335.9|15345.9|15334.9|15349.9|15338.9|15345.9|15334.9|162
1637261700000|2021-11-18 18:55:00|15346.9|15333.9|15337.9|15326.9|15346.9|15334.9|15337.9|15326.9|404
1637262000000|2021-11-18 19:00:00|15338.9|15325.9|15335.9|15324.9|15341.9|15330.9|15334.9|15322.9|535
1637262300000|2021-11-18 19:05:00|15336.9|15325.9|15335.9|15324.9|15338.9|15327.9|15335.9|15324.9|106
1637262600000|2021-11-18 19:10:00|15332.9|15321.9|15333.9|15322.9|15334.9|15322.9|15330.9|15319.9|229
1637262900000|2021-11-18 19:15:00|15334.9|15323.9|15336.9|15325.9|15338.9|15327.9|15334.9|15323.9|96
1637263200000|2021-11-18 19:20:00|15337.9|15326.9|15335.9|15324.9|15338.9|15327.9|15335.9|15324.9|45
1637263500000|2021-11-18 19:25:00|15336.9|15325.9|15332.9|15321.9|15336.9|15325.9|15329.9|15318.9|105
1637263800000|2021-11-18 19:30:00|15331.9|15320.9|15330.9|15318.9|15332.9|15320.9|15326.9|15315.9|222
1637264100000|2021-11-18 19:35:00|15329.9|15319.9|15332.9|15320.9|15332.9|15320.9|15329.9|15319.9|24
1637264400000|2021-11-18 19:40:00|15333.9|15321.9|15330.4|15320.4|15333.9|15321.9|15330.4|15319.9|38
1637264700000|2021-11-18 19:45:00|15330.9|15320.9|15330.9|15320.9|15332.4|15322.4|15329.4|15319.4|54
1637265000000|2021-11-18 19:50:00|15331.4|15321.4|15333.4|15323.4|15335.9|15325.9|15330.4|15320.4|55
1637265300000|2021-11-18 19:55:00|15332.9|15322.9|15332.9|15322.9|15334.4|15324.4|15331.4|15321.4|146
1637265600000|2021-11-18 20:00:00|15333.4|15323.4|15334.4|15324.4|15335.4|15325.4|15331.9|15321.9|110
1637265900000|2021-11-18 20:05:00|15334.9|15324.9|15335.9|15325.9|15335.9|15325.9|15333.4|15323.4|96
1637266200000|2021-11-18 20:10:00|15335.4|15325.4|15335.4|15325.4|15337.4|15327.4|15333.4|15323.4|103
1637266500000|2021-11-18 20:15:00|15335.9|15325.9|15333.9|15323.9|15336.4|15326.4|15333.4|15323.4|55
1637266800000|2021-11-18 20:20:00|15334.4|15324.4|15336.4|15326.4|15338.4|15328.4|15334.4|15324.4|75
1637267100000|2021-11-18 20:25:00|15336.9|15326.9|15332.4|15322.4|15338.4|15328.4|15330.9|15320.9|317
1637267400000|2021-11-18 20:30:00|15331.9|15321.9|15327.9|15317.9|15331.9|15321.9|15326.4|15316.4|316
1637267700000|2021-11-18 20:35:00|15328.4|15318.4|15330.9|15320.9|15331.4|15321.4|15328.4|15318.4|37
1637268000000|2021-11-18 20:40:00|15331.4|15321.4|15330.9|15320.9|15334.4|15324.4|15330.4|15320.4|73
1637268300000|2021-11-18 20:45:00|15331.4|15321.4|15336.9|15326.9|15337.4|15327.4|15330.9|15320.9|135
1637268600000|2021-11-18 20:50:00|15336.4|15326.4|15338.4|15328.4|15338.9|15328.9|15335.9|15325.9|85
1637268900000|2021-11-18 20:55:00|15338.9|15328.9|15339.9|15329.9|15342.4|15332.4|15337.9|15327.9|104
1637269200000|2021-11-18 21:00:00|15340.4|15330.4|15338.4|15328.4|15341.4|15331.4|15335.4|15325.4|53
1637269500000|2021-11-18 21:05:00|15338.9|15328.9|15337.9|15327.9|15341.9|15331.9|15337.4|15327.4|41
1637269800000|2021-11-18 21:10:00|15338.4|15328.4|15337.9|15327.9|15338.4|15328.4|15334.4|15324.4|66
1637270100000|2021-11-18 21:15:00|15344.1|15320.1|15350.7|15326.7|15350.7|15326.7|15344.1|15320.1|5
1637270400000|2021-11-18 21:20:00|15350|15326|15351.3|15327.3|15351.3|15327.3|15350|15326|0
1637270700000|2021-11-18 21:25:00|15351.7|15327.7|15354|15330|15354|15330|15351.7|15327.7|0
1637271000000|2021-11-18 21:30:00|15353.3|15329.3|15354.6|15330.6|15354.6|15330.6|15353.3|15329.3|0
1637271300000|2021-11-18 21:35:00|15354.3|15330.3|15356.7|15332.7|15356.7|15332.7|15354|15330|0
1637271600000|2021-11-18 21:40:00|15356.3|15332.3|15356|15332|15356.7|15332.7|15356|15332|0
1637271900000|2021-11-18 21:45:00|15356.7|15332.7|15370.6|15346.6|15370.6|15346.6|15356|15332|0
1637272200000|2021-11-18 21:50:00|15370|15346|15373.9|15349.9|15375.2|15351.2|15370|15346|0
1637272500000|2021-11-18 21:55:00|15374.6|15350.6|15373.3|15349.3|15376.1|15352.1|15372.5|15348.5|0
1637272800000|2021-11-18 22:00:00|15373.8|15349.8|15374|15350|15374|15350|15373.8|15349.8|0
1637273100000|2021-11-18 22:05:00|15373.1|15349.1|15373.7|15349.7|15374.2|15350.2|15372.8|15348.8|0
1637273400000|2021-11-18 22:10:00|15373.5|15349.5|15374|15350|15374.3|15350.3|15373.5|15349.5|0
1637273700000|2021-11-18 22:15:00|15373.7|15349.7|15374.3|15350.3|15374.3|15350.3|15373.7|15349.7|0
1637274000000|2021-11-18 22:20:00|15374.4|15350.4|15374.3|15350.3|15374.4|15350.4|15374.2|15350.2|0
1637274600000|2021-11-18 22:30:00|15374.2|15350.2|15374.1|15350.1|15374.2|15350.2|15374.1|15350.1|0
1637274900000|2021-11-18 22:35:00|15374.5|15350.5|15374.3|15350.3|15374.5|15350.5|15374.3|15350.3|0
1637275200000|2021-11-18 22:40:00|15373.9|15349.9|15373.9|15349.9|15373.9|15349.9|15373.9|15349.9|0
1637275500000|2021-11-18 22:45:00|15373.6|15349.6|15374.8|15350.8|15374.8|15350.8|15373.6|15349.6|0
1637275800000|2021-11-18 22:50:00|15374.7|15350.7|15374.8|15350.8|15374.8|15350.8|15374.7|15350.7|0
1637276100000|2021-11-18 22:55:00|15374.6|15350.6|15374.4|15350.4|15374.9|15350.9|15374.1|15350.1|0
1637276400000|2021-11-18 23:00:00|15375.4|15351.4|15368.7|15344.7|15376.9|15352.9|15368.7|15344.7|0
1637276700000|2021-11-18 23:05:00|15369|15345|15374|15350|15374|15350|15369|15345|0
1637277000000|2021-11-18 23:10:00|15374.6|15350.6|15375.9|15351.9|15376.6|15352.6|15374|15350|0
1637277300000|2021-11-18 23:15:00|15376.2|15352.2|15378.5|15354.5|15379.8|15355.8|15375.9|15351.9|0
1637277600000|2021-11-18 23:20:00|15379.2|15355.2|15376.6|15352.6|15379.2|15355.2|15375.3|15351.3|0
1637277900000|2021-11-18 23:25:00|15375.9|15351.9|15376.6|15352.6|15376.9|15352.9|15374.3|15350.3|0
1637278200000|2021-11-18 23:30:00|15376.9|15352.9|15374.6|15350.6|15377.2|15353.2|15374.6|15350.6|0
1637278500000|2021-11-18 23:35:00|15374.3|15350.3|15372.7|15348.7|15374.6|15350.6|15372.7|15348.7|0
1637278800000|2021-11-18 23:40:00|15373.3|15349.3|15372.7|15348.7|15374|15350|15371.4|15347.4|0
1637279100000|2021-11-18 23:45:00|15373|15349|15377.2|15353.2|15377.9|15353.9|15373|15349|0
1637279400000|2021-11-18 23:50:00|15377.9|15353.9|15375.9|15351.9|15378.5|15354.5|15375.9|15351.9|0
1637279700000|2021-11-18 23:55:00|15374.6|15350.6|15373.3|15349.3|15375.9|15351.9|15373.3|15349.3|0
1637280000000|2021-11-19 00:00:00|15373.4|15349.4|15375.3|15351.3|15375.3|15351.3|15371.4|15347.4|0
1637280300000|2021-11-19 00:05:00|15375.6|15351.6|15379.9|15355.9|15379.9|15355.9|15375.6|15351.6|0
1637280600000|2021-11-19 00:10:00|15379.3|15355.3|15374.7|15350.7|15379.3|15355.3|15374.7|15350.7|0
1637280900000|2021-11-19 00:15:00|15374.4|15350.4|15372.4|15348.4|15374.4|15350.4|15370.9|15346.9|0
1637281200000|2021-11-19 00:20:00|15372|15348|15370|15346|15372.4|15348.4|15369.7|15345.7|0
1637281500000|2021-11-19 00:25:00|15369.8|15345.8|15375.6|15351.6|15375.6|15351.6|15369|15345|0
1637281800000|2021-11-19 00:30:00|15375.9|15351.9|15376.2|15352.2|15378.6|15354.6|15375.6|15351.6|0
1637282100000|2021-11-19 00:35:00|15375.9|15351.9|15376.2|15352.2|15376.2|15352.2|15373.5|15349.5|0
1637282400000|2021-11-19 00:40:00|15375.8|15351.8|15373.5|15349.5|15376.2|15352.2|15373.5|15349.5|0
1637282700000|2021-11-19 00:45:00|15373.7|15349.7|15375|15351|15376.2|15352.2|15373.7|15349.7|0
1637283000000|2021-11-19 00:50:00|15375.2|15351.2|15377.2|15353.2|15378.1|15354.1|15375.2|15351.2|0
1637283300000|2021-11-19 00:55:00|15377.7|15353.7|15355.7|15331.7|15378.1|15354.1|15355.7|15331.7|0
1637283600000|2021-11-19 01:00:00|15355.2|15331.2|15356.4|15346.4|15362.9|15352.9|15347.9|15331.2|2052
1637283900000|2021-11-19 01:05:00|15355.9|15345.9|15333.4|15323.4|15358.9|15348.9|15333.4|15323.4|1504
1637284200000|2021-11-19 01:10:00|15333.9|15323.9|15323.4|15313.4|15333.9|15323.9|15312.4|15302.4|1903
1637284500000|2021-11-19 01:15:00|15324.4|15314.4|15324.4|15314.4|15344.4|15334.4|15315.9|15305.9|2030
1637284800000|2021-11-19 01:20:00|15322.4|15312.4|15341.4|15331.4|15352.9|15342.9|15322.4|15312.4|1596
1637285100000|2021-11-19 01:25:00|15341.9|15331.9|15364.4|15354.4|15365.9|15355.9|15334.9|15324.9|2676
1637285400000|2021-11-19 01:30:00|15360.9|15350.9|15418.4|15408.4|15421.4|15411.4|15341.9|15331.9|14887
1637285700000|2021-11-19 01:35:00|15417.9|15407.9|15476.9|15466.9|15493.9|15483.9|15417.9|15407.9|10776
1637286000000|2021-11-19 01:40:00|15476.4|15466.4|15485.4|15475.4|15505.9|15495.9|15474.4|15464.4|7781
1637286300000|2021-11-19 01:45:00|15486.4|15476.4|15515.9|15505.9|15537.9|15527.9|15482.9|15472.9|6897
1637286600000|2021-11-19 01:50:00|15514.9|15504.9|15508.9|15498.9|15543.9|15533.9|15506.9|15496.9|5656
1637286900000|2021-11-19 01:55:00|15510.9|15500.9|15482.9|15472.9|15515.9|15505.9|15473.9|15463.9|5125
1637287200000|2021-11-19 02:00:00|15483.9|15473.9|15503.9|15493.9|15506.9|15496.9|15478.9|15468.9|4312
1637287500000|2021-11-19 02:05:00|15504.9|15494.9|15473.9|15463.9|15513.9|15503.9|15470.9|15460.9|3638
1637287800000|2021-11-19 02:10:00|15472.9|15462.9|15458.9|15448.9|15472.9|15462.9|15443.9|15433.9|4040
1637288100000|2021-11-19 02:15:00|15457.9|15447.9|15465.9|15455.9|15467.9|15457.9|15444.9|15434.9|1629
1637288400000|2021-11-19 02:20:00|15466.9|15456.9|15477.9|15467.9|15483.9|15473.9|15457.9|15447.9|2753
1637288700000|2021-11-19 02:25:00|15476.9|15466.9|15503.9|15493.9|15514.9|15504.9|15474.9|15464.9|3772
1637289000000|2021-11-19 02:30:00|15502.9|15492.9|15503.9|15493.9|15520.9|15510.9|15500.9|15490.9|2958
1637289300000|2021-11-19 02:35:00|15504.9|15494.9|15488.9|15478.9|15514.9|15504.9|15486.9|15476.9|1583
1637289600000|2021-11-19 02:40:00|15489.9|15479.9|15457.9|15447.9|15489.9|15479.9|15455.9|15445.9|2844
1637289900000|2021-11-19 02:45:00|15458.9|15448.9|15482.9|15472.9|15486.9|15476.9|15457.9|15447.9|1933
1637290200000|2021-11-19 02:50:00|15483.9|15473.9|15465.9|15455.9|15489.9|15479.9|15464.9|15454.9|1637
1637290500000|2021-11-19 02:55:00|15464.9|15454.9|15460.9|15450.9|15466.9|15456.9|15456.9|15446.9|885
1637290800000|2021-11-19 03:00:00|15459.9|15449.9|15450.9|15440.9|15472.9|15462.9|15449.9|15439.9|1223
1637291100000|2021-11-19 03:05:00|15447.9|15437.9|15475.9|15465.9|15478.9|15468.9|15445.9|15435.9|1444
1637291400000|2021-11-19 03:10:00|15474.9|15464.9|15461.9|15451.9|15482.9|15472.9|15460.9|15450.9|1181
1637291700000|2021-11-19 03:15:00|15460.9|15450.9|15460.9|15450.9|15467.9|15457.9|15451.9|15441.9|1562
1637292000000|2021-11-19 03:20:00|15462.9|15452.9|15447.9|15437.9|15462.9|15452.9|15438.9|15428.9|1601
1637292300000|2021-11-19 03:25:00|15446.9|15436.9|15451.9|15441.9|15455.9|15445.9|15438.9|15428.9|1466
1637292600000|2021-11-19 03:30:00|15449.9|15439.9|15455.9|15445.9|15460.9|15450.9|15442.9|15432.9|707
1637292900000|2021-11-19 03:35:00|15453.9|15443.9|15456.9|15446.9|15464.9|15454.9|15453.9|15443.9|647
1637293200000|2021-11-19 03:40:00|15457.9|15447.9|15461.9|15451.9|15461.9|15451.9|15448.9|15438.9|570
1637293500000|2021-11-19 03:45:00|15462.9|15452.9|15468.9|15458.9|15470.9|15460.9|15457.9|15447.9|467
1637293800000|2021-11-19 03:50:00|15465.9|15455.9|15467.9|15457.9|15468.9|15458.9|15459.9|15449.9|102
1637294100000|2021-11-19 03:55:00|15466.9|15456.9|15461.9|15451.9|15467.9|15457.9|15460.9|15450.9|219
1637294400000|2021-11-19 04:00:00|15460.9|15450.9|15462.9|15452.9|15464.9|15454.9|15456.9|15446.9|220
1637294700000|2021-11-19 04:05:00|15460.9|15450.9|15453.9|15443.9|15460.9|15450.9|15450.9|15440.9|212
1637295000000|2021-11-19 04:10:00|15455.9|15445.9|15456.9|15446.9|15456.9|15446.9|15451.9|15441.9|145
1637295300000|2021-11-19 04:15:00|15455.9|15445.9|15458.9|15448.9|15458.9|15448.9|15455.9|15445.9|89
1637295600000|2021-11-19 04:20:00|15457.9|15447.9|15462.9|15452.9|15463.9|15453.9|15454.9|15444.9|143
1637295900000|2021-11-19 04:25:00|15463.9|15453.9|15458.9|15448.9|15463.9|15453.9|15450.9|15440.9|193
1637296200000|2021-11-19 04:30:00|15457.9|15447.9|15453.9|15443.9|15459.9|15449.9|15453.9|15443.9|98
1637296500000|2021-11-19 04:35:00|15455.9|15445.9|15456.9|15446.9|15460.9|15450.9|15454.9|15444.9|159
1637296800000|2021-11-19 04:40:00|15457.9|15447.9|15462.9|15452.9|15463.9|15453.9|15456.9|15446.9|139
1637297100000|2021-11-19 04:45:00|15461.9|15451.9|15459.9|15449.9|15464.9|15454.9|15459.9|15449.9|116
1637297400000|2021-11-19 04:50:00|15461.9|15451.9|15460.9|15450.9|15461.9|15451.9|15456.9|15446.9|124
1637297700000|2021-11-19 04:55:00|15459.9|15449.9|15463.9|15453.9|15463.9|15453.9|15454.9|15444.9|188
1637298000000|2021-11-19 05:00:00|15462.9|15452.9|15434.9|15424.9|15462.9|15452.9|15431.9|15421.9|2864
1637298300000|2021-11-19 05:05:00|15432.9|15422.9|15434.9|15424.9|15439.9|15429.9|15425.9|15415.9|1889
1637298600000|2021-11-19 05:10:00|15433.9|15423.9|15435.9|15425.9|15442.9|15432.9|15428.9|15418.9|1322
1637298900000|2021-11-19 05:15:00|15434.9|15424.9|15441.9|15431.9|15441.9|15431.9|15429.9|15419.9|716
1637299200000|2021-11-19 05:20:00|15442.9|15432.9|15465.9|15455.9|15465.9|15455.9|15440.9|15430.9|2043
1637299500000|2021-11-19 05:25:00|15466.9|15456.9|15458.9|15448.9|15470.9|15460.9|15455.9|15445.9|1611
1637299800000|2021-11-19 05:30:00|15460.9|15450.9|15481.9|15471.9|15483.9|15473.9|15458.9|15448.9|2191
1637300100000|2021-11-19 05:35:00|15482.9|15472.9|15533.9|15523.9|15533.9|15523.9|15475.9|15465.9|4555
1637300400000|2021-11-19 05:40:00|15534.9|15524.9|15636.9|15626.9|15636.9|15626.9|15528.9|15518.9|19167
1637300700000|2021-11-19 05:45:00|15638.9|15628.9|15660.9|15650.9|15661.9|15651.9|15615.9|15605.9|9538
1637301000000|2021-11-19 05:50:00|15658.9|15648.9|15630.9|15620.9|15674.9|15664.9|15630.9|15620.9|7367
1637301300000|2021-11-19 05:55:00|15631.9|15621.9|15638.9|15628.9|15651.9|15641.9|15624.9|15614.9|4424
1637301600000|2021-11-19 06:00:00|15640.9|15630.9|15629.9|15619.9|15654.9|15644.9|15612.9|15602.9|2785
1637301900000|2021-11-19 06:05:00|15630.9|15620.9|15626.9|15616.9|15641.9|15631.9|15618.9|15608.9|2841
1637302200000|2021-11-19 06:10:00|15627.9|15617.9|15608.9|15598.9|15630.9|15620.9|15607.9|15597.9|2124
1637302500000|2021-11-19 06:15:00|15609.9|15599.9|15610.9|15600.9|15614.9|15604.9|15595.9|15585.9|3253
1637302800000|2021-11-19 06:20:00|15611.9|15601.9|15635.9|15625.9|15640.9|15630.9|15598.9|15588.9|3321
1637303100000|2021-11-19 06:25:00|15634.9|15624.9|15633.9|15623.9|15647.9|15637.9|15625.9|15615.9|4461
1637303400000|2021-11-19 06:30:00|15634.9|15624.9|15621.9|15611.9|15647.9|15637.9|15616.9|15606.9|1981
1637303700000|2021-11-19 06:35:00|15622.9|15612.9|15619.9|15609.9|15631.9|15621.9|15616.9|15606.9|1226
1637304000000|2021-11-19 06:40:00|15618.9|15608.9|15626.9|15616.9|15633.9|15623.9|15615.9|15605.9|1841
1637304300000|2021-11-19 06:45:00|15623.9|15613.9|15607.9|15597.9|15627.9|15617.9|15607.9|15597.9|2031
1637304600000|2021-11-19 06:50:00|15606.9|15596.9|15602.9|15592.9|15613.9|15603.9|15594.9|15584.9|3403
1637304900000|2021-11-19 06:55:00|15600.9|15590.9|15610.9|15600.9|15610.9|15600.9|15592.9|15582.9|4386
1637305200000|2021-11-19 07:00:00|15608.9|15598.9|15615.9|15605.9|15615.9|15605.9|15597.9|15587.9|1993
1637305500000|2021-11-19 07:05:00|15613.9|15603.9|15599.9|15589.9|15615.9|15605.9|15596.9|15586.9|1091
1637305800000|2021-11-19 07:10:00|15601.9|15591.9|15593.9|15583.9|15613.9|15603.9|15590.9|15580.9|1427
1637306100000|2021-11-19 07:15:00|15594.9|15584.9|15600.9|15590.9|15604.9|15594.9|15590.9|15580.9|545
1637306400000|2021-11-19 07:20:00|15602.9|15592.9|15609.9|15599.9|15609.9|15599.9|15599.9|15589.9|447
1637306700000|2021-11-19 07:25:00|15607.9|15597.9|15611.9|15601.9|15614.9|15604.9|15604.9|15594.9|240
1637307000000|2021-11-19 07:30:00|15612.9|15602.9|15612.9|15602.9|15617.9|15607.9|15607.9|15597.9|605
1637307300000|2021-11-19 07:35:00|15608.9|15598.9|15598.9|15588.9|15608.9|15598.9|15596.9|15586.9|610
1637307600000|2021-11-19 07:40:00|15599.9|15589.9|15605.9|15595.9|15605.9|15595.9|15595.9|15585.9|618
1637307900000|2021-11-19 07:45:00|15600.9|15590.9|15602.9|15592.9|15606.9|15596.9|15597.9|15587.9|715
1637308200000|2021-11-19 07:50:00|15601.9|15591.9|15594.9|15584.9|15602.9|15592.9|15591.9|15581.9|604
1637308500000|2021-11-19 07:55:00|15593.9|15583.9|15593.9|15583.9|15603.9|15593.9|15591.9|15581.9|1196
1637308800000|2021-11-19 08:00:00|15592.9|15582.9|15593.9|15582.9|15603.9|15591.9|15586.9|15575.9|839
1637309100000|2021-11-19 08:05:00|15592.9|15580.9|15601.9|15590.9|15601.9|15590.9|15586.9|15575.9|794
1637309400000|2021-11-19 08:10:00|15602.9|15591.9|15597.9|15585.9|15605.9|15593.9|15590.9|15578.9|1129
1637309700000|2021-11-19 08:15:00|15598.9|15586.9|15606.9|15594.9|15610.9|15598.9|15597.9|15585.9|751
1637310000000|2021-11-19 08:20:00|15605.9|15595.9|15599.9|15587.9|15605.9|15595.9|15589.9|15578.9|479
1637310300000|2021-11-19 08:25:00|15598.9|15586.9|15589.9|15577.9|15601.9|15589.9|15589.9|15576.9|1156
1637310600000|2021-11-19 08:30:00|15599.8|15575.8|15594.4|15570.4|15602.2|15578.2|15591.9|15567.9|0
1637310900000|2021-11-19 08:35:00|15594.2|15570.2|15592.7|15568.7|15594.7|15570.7|15591|15567|440
1637311200000|2021-11-19 08:40:00|15593.2|15569.2|15590|15566|15593.7|15569.7|15588.4|15564.4|0
1637311500000|2021-11-19 08:45:00|15589.1|15565.1|15588.4|15564.4|15594.4|15570.4|15586.7|15562.7|0
1637311800000|2021-11-19 08:50:00|15589.3|15565.3|15594.5|15570.5|15594.9|15570.9|15588.4|15564.4|0
1637312100000|2021-11-19 08:55:00|15593.6|15569.6|15589.9|15565.9|15593.6|15569.6|15589|15565|0
1637312400000|2021-11-19 09:00:00|15576.9|15566.9|15579.9|15568.9|15586.9|15574.9|15576.9|15566.9|490
1637312700000|2021-11-19 09:05:00|15580.9|15567.9|15578.9|15567.9|15580.9|15567.9|15574.9|15563.9|188
1637313000000|2021-11-19 09:10:00|15579.9|15568.9|15578.9|15566.9|15579.9|15568.9|15577.9|15566.9|53
1637313300000|2021-11-19 09:15:00|15577.9|15567.9|15582.9|15571.9|15583.9|15572.9|15575.9|15564.9|150
1637313600000|2021-11-19 09:20:00|15583.9|15572.9|15581.9|15570.9|15583.9|15572.9|15581.9|15569.9|114
1637313900000|2021-11-19 09:25:00|15580.9|15569.9|15567.9|15555.9|15580.9|15570.9|15567.9|15555.9|356
1637314200000|2021-11-19 09:30:00|15566.9|15554.9|15557.9|15545.9|15566.9|15554.9|15550.9|15539.9|609
1637314500000|2021-11-19 09:35:00|15556.9|15544.9|15539.9|15527.9|15556.9|15544.9|15539.9|15527.9|561
1637314800000|2021-11-19 09:40:00|15538.9|15525.9|15536.9|15525.9|15541.9|15530.9|15533.9|15521.9|658
1637315100000|2021-11-19 09:45:00|15537.9|15526.9|15539.9|15528.9|15551.9|15540.9|15537.9|15526.9|345
1637315400000|2021-11-19 09:50:00|15540.9|15529.9|15531.9|15519.9|15543.9|15531.9|15530.9|15518.9|347
1637315700000|2021-11-19 09:55:00|15530.9|15520.9|15528.9|15517.9|15536.9|15525.9|15525.9|15514.9|456
1637316000000|2021-11-19 10:00:00|15529.9|15516.9|15526.9|15514.9|15529.9|15518.9|15525.9|15513.9|365
1637316300000|2021-11-19 10:05:00|15525.9|15515.9|15521.9|15510.9|15530.9|15519.9|15517.9|15506.9|621
1637316600000|2021-11-19 10:10:00|15520.9|15509.9|15511.9|15500.9|15521.9|15510.9|15510.9|15499.9|668
1637316900000|2021-11-19 10:15:00|15512.9|15499.9|15518.9|15507.9|15528.9|15517.9|15509.9|15498.9|680
1637317200000|2021-11-19 10:20:00|15517.9|15506.9|15526.9|15514.9|15528.9|15517.9|15515.9|15504.9|467
1637317500000|2021-11-19 10:25:00|15527.9|15515.9|15527.9|15515.9|15529.9|15517.9|15524.9|15513.9|217
1637317800000|2021-11-19 10:30:00|15526.9|15516.9|15527.9|15515.9|15529.9|15518.9|15524.9|15513.9|110
1637318100000|2021-11-19 10:35:00|15528.9|15516.9|15531.9|15519.9|15531.9|15519.9|15524.9|15513.9|156
1637318400000|2021-11-19 10:40:00|15532.9|15520.9|15530.9|15518.9|15535.9|15524.9|15529.9|15517.9|221
1637318700000|2021-11-19 10:45:00|15529.9|15517.9|15530.9|15518.9|15532.9|15521.9|15526.9|15515.9|195
1637319000000|2021-11-19 10:50:00|15529.9|15517.9|15532.9|15521.9|15536.9|15524.9|15527.9|15516.9|181
1637319300000|2021-11-19 10:55:00|15531.9|15520.9|15537.9|15525.9|15538.9|15526.9|15531.9|15520.9|133
1637319600000|2021-11-19 11:00:00|15536.9|15526.9|15534.9|15522.9|15540.9|15529.9|15533.9|15522.9|146
1637319900000|2021-11-19 11:05:00|15535.9|15523.9|15529.9|15517.9|15535.9|15524.9|15526.9|15514.9|150
1637320200000|2021-11-19 11:10:00|15528.9|15518.9|15528.9|15517.9|15532.9|15521.9|15527.9|15516.9|117
1637320500000|2021-11-19 11:15:00|15527.9|15516.9|15531.9|15520.9|15534.9|15523.9|15527.9|15516.9|176
1637320800000|2021-11-19 11:20:00|15530.9|15519.9|15527.9|15516.9|15532.9|15521.9|15525.9|15514.9|94
1637321100000|2021-11-19 11:25:00|15528.9|15515.9|15534.9|15522.9|15534.9|15523.9|15526.9|15515.9|85
1637321400000|2021-11-19 11:30:00|15533.9|15523.9|15527.9|15516.9|15533.9|15523.9|15525.9|15514.9|142
1637321700000|2021-11-19 11:35:00|15526.9|15515.9|15523.9|15511.9|15529.9|15518.9|15522.9|15511.9|169
1637322000000|2021-11-19 11:40:00|15522.9|15512.9|15526.9|15514.9|15526.9|15515.9|15521.9|15509.9|219
1637322300000|2021-11-19 11:45:00|15525.9|15513.9|15520.9|15509.9|15525.9|15514.9|15518.9|15507.9|275
1637322600000|2021-11-19 11:50:00|15519.9|15508.9|15523.9|15511.9|15525.9|15514.9|15519.9|15507.9|156
1637322900000|2021-11-19 11:55:00|15522.9|15510.9|15523.9|15511.9|15523.9|15512.9|15519.9|15508.9|219
1637323200000|2021-11-19 12:00:00|15525.9|15512.9|15525.9|15514.9|15525.9|15514.9|15521.9|15510.9|102
1637323500000|2021-11-19 12:05:00|15526.9|15515.9|15533.9|15521.9|15533.9|15522.9|15526.9|15515.9|160
1637323800000|2021-11-19 12:10:00|15532.9|15520.9|15528.9|15517.9|15532.9|15521.9|15527.9|15516.9|65
1637324100000|2021-11-19 12:15:00|15529.9|15518.9|15530.9|15518.9|15530.9|15519.9|15527.9|15516.9|104
1637324400000|2021-11-19 12:20:00|15529.9|15519.9|15536.9|15524.9|15536.9|15525.9|15529.9|15518.9|98
1637324700000|2021-11-19 12:25:00|15535.9|15525.9|15537.9|15525.9|15538.9|15526.9|15534.9|15523.9|87
1637325000000|2021-11-19 12:30:00|15536.9|15524.9|15535.9|15523.9|15538.9|15526.9|15533.9|15522.9|44
1637325300000|2021-11-19 12:35:00|15536.9|15524.9|15532.9|15521.9|15539.9|15528.9|15531.9|15520.9|63
1637325600000|2021-11-19 12:40:00|15533.9|15520.9|15528.9|15517.9|15533.9|15522.9|15527.9|15516.9|55
1637325900000|2021-11-19 12:45:00|15527.9|15516.9|15524.9|15512.9|15527.9|15516.9|15522.9|15511.9|127
1637326200000|2021-11-19 12:50:00|15525.9|15513.9|15523.9|15511.9|15525.9|15514.9|15520.9|15509.9|81
1637326500000|2021-11-19 12:55:00|15522.9|15512.9|15527.9|15516.9|15527.9|15516.9|15520.9|15509.9|118
1637326800000|2021-11-19 13:00:00|15528.9|15517.9|15523.9|15511.9|15528.9|15517.9|15520.9|15509.9|109
1637327100000|2021-11-19 13:05:00|15522.9|15512.9|15527.9|15515.9|15529.9|15518.9|15522.9|15511.9|83
1637327400000|2021-11-19 13:10:00|15526.9|15514.9|15524.9|15512.9|15528.9|15516.9|15521.9|15510.9|166
1637327700000|2021-11-19 13:15:00|15523.9|15513.9|15521.9|15510.9|15524.9|15513.9|15519.9|15508.9|116
1637328000000|2021-11-19 13:20:00|15522.9|15511.9|15534.9|15523.9|15534.9|15523.9|15522.9|15511.9|56
1637328300000|2021-11-19 13:25:00|15535.9|15522.9|15543.9|15532.9|15543.9|15532.9|15532.9|15521.9|91
1637328600000|2021-11-19 13:30:00|15544.9|15531.9|15541.9|15530.9|15544.9|15533.9|15539.9|15528.9|74
1637328900000|2021-11-19 13:35:00|15542.9|15531.9|15541.9|15529.9|15544.9|15533.9|15539.9|15527.9|83
1637329200000|2021-11-19 13:40:00|15542.9|15530.9|15547.9|15536.9|15548.9|15537.9|15541.9|15530.9|178
1637329500000|2021-11-19 13:45:00|15548.9|15537.9|15547.9|15535.9|15551.9|15539.9|15545.9|15534.9|258
1637329800000|2021-11-19 13:50:00|15546.9|15536.9|15549.9|15537.9|15551.9|15540.9|15545.9|15533.9|80
1637330100000|2021-11-19 13:55:00|15548.9|15538.9|15544.9|15532.9|15548.9|15538.9|15543.9|15532.9|27
1637330400000|2021-11-19 14:00:00|15543.9|15533.9|15537.9|15526.9|15544.9|15533.9|15537.9|15526.9|77
1637330700000|2021-11-19 14:05:00|15538.9|15527.9|15542.9|15531.9|15545.9|15534.9|15537.9|15527.9|85
1637331000000|2021-11-19 14:10:00|15541.9|15530.9|15554.9|15542.9|15554.9|15543.9|15539.9|15528.9|239
1637331300000|2021-11-19 14:15:00|15553.9|15543.9|15561.9|15550.9|15568.9|15557.9|15553.9|15542.9|672
1637331600000|2021-11-19 14:20:00|15562.9|15551.9|15560.9|15549.9|15565.9|15554.9|15557.9|15546.9|259
1637331900000|2021-11-19 14:25:00|15562.9|15551.9|15559.9|15547.9|15569.9|15558.9|15556.9|15545.9|422
1637332200000|2021-11-19 14:30:00|15560.9|15548.9|15562.9|15550.9|15570.9|15559.9|15552.9|15541.9|638
1637332500000|2021-11-19 14:35:00|15561.9|15551.9|15565.9|15554.9|15575.9|15564.9|15558.9|15547.9|605
1637332800000|2021-11-19 14:40:00|15567.9|15555.9|15582.9|15570.9|15582.9|15571.9|15563.9|15552.9|395
1637333100000|2021-11-19 14:45:00|15583.9|15571.9|15579.9|15568.9|15591.9|15579.9|15576.9|15565.9|646
1637333400000|2021-11-19 14:50:00|15580.9|15569.9|15570.9|15558.9|15583.9|15571.9|15567.9|15556.9|413
1637333700000|2021-11-19 14:55:00|15569.9|15557.9|15574.9|15562.9|15579.9|15568.9|15564.9|15552.9|297
1637334000000|2021-11-19 15:00:00|15573.9|15563.9|15555.9|15544.9|15574.9|15563.9|15554.9|15543.9|345
1637334300000|2021-11-19 15:05:00|15556.9|15545.9|15563.9|15552.9|15563.9|15552.9|15553.9|15542.9|242
1637334600000|2021-11-19 15:10:00|15564.9|15551.9|15563.9|15552.9|15566.9|15555.9|15554.9|15543.9|156
1637334900000|2021-11-19 15:15:00|15562.9|15551.9|15562.9|15551.9|15564.9|15553.9|15553.9|15542.9|256
1637335200000|2021-11-19 15:20:00|15563.9|15552.9|15557.9|15545.9|15564.9|15553.9|15555.9|15544.9|167
1637335500000|2021-11-19 15:25:00|15558.9|15546.9|15556.9|15544.9|15560.9|15549.9|15552.9|15541.9|245
1637335800000|2021-11-19 15:30:00|15555.9|15545.9|15564.9|15553.9|15568.9|15557.9|15552.9|15541.9|192
1637336100000|2021-11-19 15:35:00|15563.9|15552.9|15564.9|15552.9|15566.9|15555.9|15562.9|15550.9|153
1637336400000|2021-11-19 15:40:00|15563.9|15551.9|15566.9|15555.9|15569.9|15558.9|15562.9|15551.9|95
1637336700000|2021-11-19 15:45:00|15565.9|15554.9|15557.9|15545.9|15567.9|15556.9|15555.9|15543.9|207
1637337000000|2021-11-19 15:50:00|15558.9|15546.9|15559.9|15548.9|15562.9|15551.9|15555.9|15544.9|128
1637337300000|2021-11-19 15:55:00|15560.9|15547.9|15556.9|15544.9|15562.9|15551.9|15554.9|15543.9|114
1637337600000|2021-11-19 16:00:00|15557.9|15545.9|15562.9|15551.9|15562.9|15551.9|15554.9|15543.9|122
1637337900000|2021-11-19 16:05:00|15563.9|15552.9|15558.9|15546.9|15564.9|15553.9|15558.9|15546.9|73
1637338200000|2021-11-19 16:10:00|15557.9|15545.9|15557.9|15545.9|15559.9|15548.9|15556.9|15544.9|145
1637338500000|2021-11-19 16:15:00|15556.9|15546.9|15558.9|15546.9|15558.9|15547.9|15554.9|15543.9|142
1637338800000|2021-11-19 16:20:00|15559.9|15547.9|15555.9|15543.9|15560.9|15549.9|15553.9|15542.9|80
1637339100000|2021-11-19 16:25:00|15554.9|15544.9|15561.9|15549.9|15561.9|15549.9|15553.9|15542.9|88
1637339400000|2021-11-19 16:30:00|15562.9|15550.9|15556.9|15545.9|15566.9|15555.9|15555.9|15544.9|194
1637339700000|2021-11-19 16:35:00|15557.9|15546.9|15559.9|15547.9|15563.9|15551.9|15556.9|15546.9|115
1637340000000|2021-11-19 16:40:00|15558.9|15546.9|15558.9|15546.9|15560.9|15549.9|15557.9|15545.9|82
1637340300000|2021-11-19 16:45:00|15557.9|15545.9|15557.9|15545.9|15559.9|15548.9|15556.9|15544.9|128
1637340600000|2021-11-19 16:50:00|15556.9|15544.9|15555.9|15544.9|15557.9|15546.9|15554.9|15543.9|82
1637340900000|2021-11-19 16:55:00|15556.9|15543.9|15557.9|15546.9|15557.9|15546.9|15554.9|15543.9|48
1637341200000|2021-11-19 17:00:00|15556.9|15545.9|15558.9|15547.9|15560.9|15549.9|15556.9|15545.9|101
1637341500000|2021-11-19 17:05:00|15559.9|15548.9|15561.9|15549.9|15562.9|15551.9|15558.9|15547.9|91
1637341800000|2021-11-19 17:10:00|15562.9|15550.9|15561.9|15550.9|15564.9|15553.9|15560.9|15548.9|88
1637342100000|2021-11-19 17:15:00|15560.9|15549.9|15559.9|15547.9|15562.9|15551.9|15558.9|15547.9|104
1637342400000|2021-11-19 17:20:00|15558.9|15548.9|15560.9|15548.9|15560.9|15548.9|15558.9|15546.9|82
1637342700000|2021-11-19 17:25:00|15561.9|15549.9|15558.9|15546.9|15562.9|15550.9|15557.9|15546.9|89
1637343000000|2021-11-19 17:30:00|15559.9|15547.9|15561.9|15550.9|15562.9|15551.9|15559.9|15546.9|55
1637343300000|2021-11-19 17:35:00|15562.9|15551.9|15560.9|15548.9|15566.9|15555.9|15558.9|15547.9|186
1637343600000|2021-11-19 17:40:00|15559.9|15547.9|15550.9|15538.9|15559.9|15547.9|15548.9|15537.9|312
1637343900000|2021-11-19 17:45:00|15549.9|15539.9|15552.9|15540.9|15554.9|15542.9|15548.9|15536.9|112
1637344200000|2021-11-19 17:50:00|15551.9|15541.9|15557.9|15546.9|15557.9|15546.9|15551.9|15540.9|51
1637344500000|2021-11-19 17:55:00|15556.9|15545.9|15552.9|15540.9|15557.9|15546.9|15551.9|15540.9|54
1637344800000|2021-11-19 18:00:00|15551.9|15541.9|15554.9|15542.9|15554.9|15542.9|15550.9|15539.9|72
1637345100000|2021-11-19 18:05:00|15555.9|15543.9|15558.9|15547.9|15559.9|15547.9|15552.9|15540.9|197
1637345400000|2021-11-19 18:10:00|15559.9|15546.9|15554.9|15543.9|15560.9|15549.9|15551.9|15540.9|108
1637345700000|2021-11-19 18:15:00|15555.9|15542.9|15554.9|15543.9|15556.9|15544.9|15550.9|15539.9|40
1637346000000|2021-11-19 18:20:00|15553.9|15542.9|15553.9|15542.9|15555.9|15544.9|15553.9|15541.9|49
1637346300000|2021-11-19 18:25:00|15552.9|15541.9|15549.9|15537.9|15554.9|15543.9|15548.9|15537.9|87
1637346600000|2021-11-19 18:30:00|15548.9|15536.9|15550.9|15538.9|15551.9|15540.9|15547.9|15536.9|102
1637346900000|2021-11-19 18:35:00|15549.9|15539.9|15544.9|15532.9|15549.9|15539.9|15542.9|15530.9|131
1637347200000|2021-11-19 18:40:00|15543.9|15531.9|15545.9|15534.9|15545.9|15534.9|15539.9|15528.9|117
1637347500000|2021-11-19 18:45:00|15544.9|15533.9|15544.9|15532.9|15546.9|15535.9|15542.9|15531.9|119
1637347800000|2021-11-19 18:50:00|15545.9|15533.9|15550.9|15538.9|15550.9|15538.9|15545.9|15532.9|91
1637348100000|2021-11-19 18:55:00|15549.9|15539.9|15542.9|15531.9|15550.9|15539.9|15542.9|15530.9|151
1637348400000|2021-11-19 19:00:00|15543.9|15532.9|15544.9|15532.9|15546.9|15535.9|15543.9|15532.9|60
1637348700000|2021-11-19 19:05:00|15545.9|15533.9|15544.9|15533.9|15547.9|15535.9|15544.9|15533.9|54
1637349000000|2021-11-19 19:10:00|15545.9|15534.9|15548.9|15536.9|15548.9|15537.9|15544.9|15533.9|87
1637349300000|2021-11-19 19:15:00|15547.9|15537.9|15547.9|15535.9|15548.9|15537.9|15547.9|15535.9|47
1637349600000|2021-11-19 19:20:00|15546.9|15536.9|15548.9|15536.9|15548.9|15536.9|15545.9|15534.9|87
1637349900000|2021-11-19 19:25:00|15547.9|15537.9|15545.9|15533.9|15547.9|15537.9|15545.9|15533.9|44
1637350200000|2021-11-19 19:30:00|15546.9|15534.9|15547.9|15535.9|15547.9|15536.9|15543.9|15532.9|133
1637350500000|2021-11-19 19:35:00|15546.9|15536.9|15548.9|15536.9|15549.9|15538.9|15546.9|15534.9|54
1637350800000|2021-11-19 19:40:00|15549.9|15537.9|15549.9|15539.9|15551.9|15540.9|15548.9|15537.9|66
1637351100000|2021-11-19 19:45:00|15549.4|15539.4|15548.9|15538.9|15551.4|15541.4|15548.9|15538.9|37
1637351400000|2021-11-19 19:50:00|15549.9|15539.9|15550.9|15540.9|15553.4|15543.4|15549.9|15539.9|44
1637351700000|2021-11-19 19:55:00|15551.4|15541.4|15550.9|15540.9|15552.4|15542.4|15549.9|15539.9|51
1637352000000|2021-11-19 20:00:00|15551.4|15541.4|15551.9|15541.9|15552.4|15542.4|15550.9|15540.9|50
1637352300000|2021-11-19 20:05:00|15550.9|15540.9|15552.9|15542.9|15554.4|15544.4|15550.9|15540.9|27
1637352600000|2021-11-19 20:10:00|15553.4|15543.4|15552.9|15542.9|15554.4|15544.4|15551.4|15541.4|40
1637352900000|2021-11-19 20:15:00|15552.4|15542.4|15552.9|15542.9|15553.4|15543.4|15550.9|15540.9|35
1637353200000|2021-11-19 20:20:00|15553.4|15543.4|15552.9|15542.9|15553.4|15543.4|15551.4|15541.4|33
1637353500000|2021-11-19 20:25:00|15553.4|15543.4|15553.4|15543.4|15554.4|15544.4|15551.9|15541.9|48
1637353800000|2021-11-19 20:30:00|15552.4|15542.4|15554.9|15544.9|15555.4|15545.4|15551.9|15541.9|42
1637354100000|2021-11-19 20:35:00|15555.4|15545.4|15553.9|15543.9|15555.4|15545.4|15553.9|15543.9|50
1637354400000|2021-11-19 20:40:00|15553.4|15543.4|15554.9|15544.9|15556.4|15546.4|15552.4|15542.4|153
1637354700000|2021-11-19 20:45:00|15555.4|15545.4|15554.9|15544.9|15555.9|15545.9|15551.4|15541.4|105
1637355000000|2021-11-19 20:50:00|15554.4|15544.4|15546.9|15536.9|15554.4|15544.4|15545.9|15535.9|338
1637355300000|2021-11-19 20:55:00|15547.4|15537.4|15550.9|15540.9|15551.4|15541.4|15546.4|15536.4|278
1637355600000|2021-11-19 21:00:00|15550.4|15540.4|15550.9|15540.9|15551.4|15541.4|15550.4|15540.4|13
1637355900000|2021-11-19 21:05:00|15551.4|15541.4|15550.9|15540.9|15551.4|15541.4|15550.9|15540.9|10
1637356200000|2021-11-19 21:10:00|15550.4|15540.4|15553.9|15543.9|15553.9|15543.9|15549.4|15539.4|56
1637356500000|2021-11-19 21:15:00|15560.1|15536.1|15558.7|15534.7|15560.7|15536.7|15558.7|15534.7|0
1637356800000|2021-11-19 21:20:00|15559.4|15535.4|15560.1|15536.1|15560.7|15536.7|15558.7|15534.7|0
1637357100000|2021-11-19 21:25:00|15560.7|15536.7|15560.7|15536.7|15563|15539|15560.7|15536.7|0
1637357400000|2021-11-19 21:30:00|15561.4|15537.4|15562.1|15538.1|15562.1|15538.1|15561.4|15537.4|0
1637357700000|2021-11-19 21:35:00|15562.4|15538.4|15562.1|15538.1|15562.7|15538.7|15560.1|15536.1|0
1637358000000|2021-11-19 21:40:00|15561.4|15537.4|15561.4|15537.4|15562.1|15538.1|15559.4|15535.4|0
1637358300000|2021-11-19 21:45:00|15562|15538|15562|15538|15564|15540|15561.7|15537.7|0
1637358600000|2021-11-19 21:50:00|15561.7|15537.7|15565.6|15541.6|15566.3|15542.3|15560.1|15536.1|0
1637358900000|2021-11-19 21:55:00|15566.3|15542.3|15568.5|15544.5|15569.1|15545.1|15565|15541|0
1637535600000|2021-11-21 23:00:00|15577.4|15553.4|15573.1|15549.1|15578.7|15554.7|15569.8|15545.8|0
1637535900000|2021-11-21 23:05:00|15572.8|15548.8|15573.9|15549.9|15577.9|15553.9|15572.8|15548.8|0
1637536200000|2021-11-21 23:10:00|15574.6|15550.6|15567.9|15543.9|15574.6|15550.6|15565.9|15541.9|0
1637536500000|2021-11-21 23:15:00|15567.3|15543.3|15566.6|15542.6|15567.9|15543.9|15565.3|15541.3|0
1637536800000|2021-11-21 23:20:00|15567.3|15543.3|15590.6|15566.6|15590.6|15566.6|15567.3|15543.3|0
1637537100000|2021-11-21 23:25:00|15590.3|15566.3|15594.1|15570.1|15595.1|15571.1|15590.3|15566.3|0
1637537400000|2021-11-21 23:30:00|15593.5|15569.5|15590.6|15566.6|15594.8|15570.8|15590.2|15566.2|0
1637537700000|2021-11-21 23:35:00|15592|15568|15592.2|15568.2|15595.3|15571.3|15591.5|15567.5|0
1637538000000|2021-11-21 23:40:00|15592.8|15568.8|15588.2|15564.2|15593.5|15569.5|15588.2|15564.2|0
1637538300000|2021-11-21 23:45:00|15588.9|15564.9|15586.2|15562.2|15588.9|15564.9|15582.9|15558.9|0
1637538600000|2021-11-21 23:50:00|15585.5|15561.5|15588.7|15564.7|15588.7|15564.7|15584.9|15560.9|0
1637538900000|2021-11-21 23:55:00|15588|15564|15582.7|15558.7|15588.7|15564.7|15582.1|15558.1|0
1637539200000|2021-11-22 00:00:00|15583.4|15559.4|15585.4|15561.4|15587.4|15563.4|15578.1|15554.1|0
1637539500000|2021-11-22 00:05:00|15588|15564|15591.3|15567.3|15592|15568|15586.7|15562.7|0
1637539800000|2021-11-22 00:10:00|15592|15568|15593.7|15569.7|15594.7|15570.7|15591.3|15567.3|0
1637540100000|2021-11-22 00:15:00|15593|15569|15589.3|15565.3|15593|15569|15583.1|15559.1|0
1637540400000|2021-11-22 00:20:00|15589.6|15565.6|15590.4|15566.4|15591.9|15567.9|15589|15565|0
1637540700000|2021-11-22 00:25:00|15590.1|15566.1|15593.5|15569.5|15594.4|15570.4|15589.2|15565.2|0
1637541000000|2021-11-22 00:30:00|15593.7|15569.7|15594.4|15570.4|15595.1|15571.1|15590.7|15566.7|0
1637541300000|2021-11-22 00:35:00|15594|15570|15588.4|15564.4|15594.7|15570.7|15586.5|15562.5|0
1637541600000|2021-11-22 00:40:00|15589.3|15565.3|15594.3|15570.3|15594.8|15570.8|15589.3|15565.3|0
1637541900000|2021-11-22 00:45:00|15594.5|15570.5|15589.2|15565.2|15601.1|15577.1|15588.7|15564.7|0
1637542200000|2021-11-22 00:50:00|15589.5|15565.5|15590.4|15566.4|15592.1|15568.1|15589.3|15565.3|0
1637542500000|2021-11-22 00:55:00|15590.9|15566.9|15590.5|15566.5|15591.8|15567.8|15589.6|15565.6|0
1637542800000|2021-11-22 01:00:00|15559.9|15549.9|15622.4|15612.4|15623.4|15613.4|15559.9|15549.9|2340
1637543100000|2021-11-22 01:05:00|15622.9|15612.9|15618.4|15608.4|15632.4|15622.4|15616.4|15606.4|846
1637543400000|2021-11-22 01:10:00|15617.9|15607.9|15582.9|15572.9|15618.4|15608.4|15582.4|15572.4|878
1637543700000|2021-11-22 01:15:00|15581.4|15571.4|15576.4|15566.4|15606.9|15596.9|15564.9|15554.9|2013
1637544000000|2021-11-22 01:20:00|15572.9|15562.9|15607.9|15597.9|15610.9|15600.9|15569.4|15559.4|963
1637544300000|2021-11-22 01:25:00|15608.4|15598.4|15630.9|15620.9|15639.4|15629.4|15608.4|15598.4|2000
1637544600000|2021-11-22 01:30:00|15629.9|15619.9|15640.4|15630.4|15677.9|15667.9|15625.4|15615.4|13459
1637544900000|2021-11-22 01:35:00|15640.9|15630.9|15683.9|15673.9|15684.4|15674.4|15634.4|15624.4|6490
1637545200000|2021-11-22 01:40:00|15684.4|15674.4|15714.4|15704.4|15715.4|15705.4|15677.9|15667.9|9504
1637545500000|2021-11-22 01:45:00|15714.9|15704.9|15682.9|15672.9|15725.9|15715.9|15682.9|15672.9|10187
1637545800000|2021-11-22 01:50:00|15681.9|15671.9|15715.9|15705.9|15724.9|15714.9|15680.9|15670.9|6348
1637546100000|2021-11-22 01:55:00|15714.9|15704.9|15694.9|15684.9|15729.9|15719.9|15681.9|15671.9|5554
1637546400000|2021-11-22 02:00:00|15691.9|15681.9|15714.9|15704.9|15717.9|15707.9|15687.9|15677.9|4735
1637546700000|2021-11-22 02:05:00|15717.9|15707.9|15679.9|15669.9|15720.9|15710.9|15673.9|15663.9|4500
1637547000000|2021-11-22 02:10:00|15678.9|15668.9|15681.9|15671.9|15696.9|15686.9|15664.9|15654.9|2589
1637547300000|2021-11-22 02:15:00|15680.9|15670.9|15654.9|15644.9|15680.9|15670.9|15654.9|15644.9|2584
1637547600000|2021-11-22 02:20:00|15653.9|15643.9|15665.9|15655.9|15665.9|15655.9|15641.9|15631.9|3167
1637547900000|2021-11-22 02:25:00|15666.9|15656.9|15677.9|15667.9|15680.9|15670.9|15658.9|15648.9|1416
1637548200000|2021-11-22 02:30:00|15676.9|15666.9|15659.9|15649.9|15679.9|15669.9|15653.9|15643.9|1751
1637548500000|2021-11-22 02:35:00|15658.9|15648.9|15675.9|15665.9|15677.9|15667.9|15656.9|15646.9|1426
1637548800000|2021-11-22 02:40:00|15674.9|15664.9|15661.9|15651.9|15676.9|15666.9|15651.9|15641.9|1132
1637549100000|2021-11-22 02:45:00|15660.9|15650.9|15668.9|15658.9|15671.9|15661.9|15650.9|15640.9|947
1637549400000|2021-11-22 02:50:00|15669.9|15659.9|15663.9|15653.9|15670.9|15660.9|15656.9|15646.9|1055
1637549700000|2021-11-22 02:55:00|15661.9|15651.9|15680.9|15670.9|15682.9|15672.9|15658.9|15648.9|1134
1637550000000|2021-11-22 03:00:00|15679.9|15669.9|15664.2|15654.2|15682.9|15672.9|15662.2|15652.2|1539
1637550300000|2021-11-22 03:05:00|15665.2|15655.2|15667.2|15657.2|15676.2|15666.2|15663.2|15653.2|728
1637550600000|2021-11-22 03:10:00|15668.2|15658.2|15687.2|15677.2|15691.2|15681.2|15667.2|15657.2|1660
1637550900000|2021-11-22 03:15:00|15685.2|15675.2|15694.2|15684.2|15703.2|15693.2|15677.2|15667.2|1554
1637551200000|2021-11-22 03:20:00|15690.2|15680.2|15685.2|15675.2|15690.2|15680.2|15677.2|15667.2|925
1637551500000|2021-11-22 03:25:00|15684.2|15674.2|15674.2|15664.2|15688.2|15678.2|15672.2|15662.2|1629
1637551800000|2021-11-22 03:30:00|15673.2|15663.2|15666.2|15656.2|15676.2|15666.2|15661.2|15651.2|891
1637552100000|2021-11-22 03:35:00|15665.2|15655.2|15660.2|15650.2|15676.2|15666.2|15660.2|15650.2|855
1637552400000|2021-11-22 03:40:00|15661.2|15651.2|15663.2|15653.2|15667.2|15657.2|15659.2|15649.2|194
1637552700000|2021-11-22 03:45:00|15662.2|15652.2|15657.2|15647.2|15663.2|15653.2|15655.2|15645.2|291
1637553000000|2021-11-22 03:50:00|15658.2|15648.2|15656.2|15646.2|15659.2|15649.2|15655.2|15645.2|312
1637553300000|2021-11-22 03:55:00|15657.2|15647.2|15656.2|15646.2|15662.2|15652.2|15655.2|15645.2|410
1637553600000|2021-11-22 04:00:00|15655.2|15645.2|15658.2|15648.2|15661.2|15651.2|15655.2|15645.2|196
1637553900000|2021-11-22 04:05:00|15657.2|15647.2|15656.2|15646.2|15658.2|15648.2|15655.2|15645.2|218
1637554200000|2021-11-22 04:10:00|15655.2|15645.2|15657.2|15647.2|15657.2|15647.2|15655.2|15645.2|134
1637554500000|2021-11-22 04:15:00|15658.2|15648.2|15657.2|15647.2|15659.2|15649.2|15657.2|15647.2|95
1637554800000|2021-11-22 04:20:00|15658.2|15648.2|15659.2|15649.2|15659.2|15649.2|15656.2|15646.2|161
1637555100000|2021-11-22 04:25:00|15660.2|15650.2|15661.2|15651.2|15662.2|15652.2|15656.2|15646.2|123
1637555400000|2021-11-22 04:30:00|15660.2|15650.2|15660.2|15650.2|15662.2|15652.2|15658.2|15648.2|165
1637555700000|2021-11-22 04:35:00|15659.2|15649.2|15656.2|15646.2|15659.2|15649.2|15655.2|15645.2|200
1637556000000|2021-11-22 04:40:00|15657.2|15647.2|15656.2|15646.2|15658.2|15648.2|15656.2|15646.2|68
1637556300000|2021-11-22 04:45:00|15657.2|15647.2|15658.2|15648.2|15659.2|15649.2|15656.2|15646.2|74
1637556600000|2021-11-22 04:50:00|15659.2|15649.2|15657.2|15647.2|15659.2|15649.2|15657.2|15647.2|86
1637556900000|2021-11-22 04:55:00|15656.2|15646.2|15657.2|15647.2|15661.2|15651.2|15655.2|15645.2|236
1637557200000|2021-11-22 05:00:00|15655.2|15645.2|15655.2|15645.2|15664.2|15654.2|15647.2|15637.2|4073
1637557500000|2021-11-22 05:05:00|15654.2|15644.2|15634.2|15624.2|15654.2|15644.2|15631.2|15621.2|2512
1637557800000|2021-11-22 05:10:00|15633.2|15623.2|15624.2|15614.2|15634.2|15624.2|15622.2|15612.2|2566
1637558100000|2021-11-22 05:15:00|15625.2|15615.2|15623.2|15613.2|15640.2|15630.2|15613.2|15603.2|2165
1637558400000|2021-11-22 05:20:00|15622.2|15612.2|15621.2|15611.2|15630.2|15620.2|15618.2|15608.2|2125
1637558700000|2021-11-22 05:25:00|15620.2|15610.2|15625.2|15615.2|15634.2|15624.2|15619.2|15609.2|991
1637559000000|2021-11-22 05:30:00|15626.2|15616.2|15626.2|15616.2|15637.2|15627.2|15623.2|15613.2|1391
1637559300000|2021-11-22 05:35:00|15627.2|15617.2|15629.2|15619.2|15630.2|15620.2|15621.2|15611.2|1135
1637559600000|2021-11-22 05:40:00|15630.2|15620.2|15629.2|15619.2|15637.2|15627.2|15623.2|15613.2|849
1637559900000|2021-11-22 05:45:00|15630.2|15620.2|15646.2|15636.2|15647.2|15637.2|15629.2|15619.2|1254
1637560200000|2021-11-22 05:50:00|15647.2|15637.2|15644.2|15634.2|15647.2|15637.2|15632.2|15622.2|1127
1637560500000|2021-11-22 05:55:00|15645.2|15635.2|15635.2|15625.2|15647.2|15637.2|15631.2|15621.2|884
1637560800000|2021-11-22 06:00:00|15636.2|15626.2|15640.2|15630.2|15651.2|15641.2|15636.2|15626.2|1552
1637561100000|2021-11-22 06:05:00|15639.2|15629.2|15650.2|15640.2|15650.2|15640.2|15639.2|15629.2|1256
1637561400000|2021-11-22 06:10:00|15649.2|15639.2|15650.2|15640.2|15658.2|15648.2|15648.2|15638.2|1141
1637561700000|2021-11-22 06:15:00|15651.2|15641.2|15653.2|15643.2|15666.2|15656.2|15651.2|15641.2|2252
1637562000000|2021-11-22 06:20:00|15652.2|15642.2|15644.2|15634.2|15653.2|15643.2|15643.2|15633.2|942
1637562300000|2021-11-22 06:25:00|15645.2|15635.2|15645.2|15635.2|15652.2|15642.2|15643.2|15633.2|1094
1637562600000|2021-11-22 06:30:00|15644.2|15634.2|15640.2|15630.2|15649.2|15639.2|15638.2|15628.2|1310
1637562900000|2021-11-22 06:35:00|15638.2|15628.2|15647.2|15637.2|15649.2|15639.2|15636.2|15626.2|995
1637563200000|2021-11-22 06:40:00|15648.2|15638.2|15645.2|15635.2|15653.2|15643.2|15640.2|15630.2|1479
1637563500000|2021-11-22 06:45:00|15648.2|15638.2|15644.2|15634.2|15655.2|15645.2|15644.2|15634.2|1223
1637563800000|2021-11-22 06:50:00|15643.2|15633.2|15641.2|15631.2|15649.2|15639.2|15635.2|15625.2|1611
1637564100000|2021-11-22 06:55:00|15640.2|15630.2|15634.2|15624.2|15646.2|15636.2|15634.2|15624.2|2993
1637564400000|2021-11-22 07:00:00|15635.2|15625.2|15631.2|15621.2|15643.2|15633.2|15630.2|15620.2|1481
1637564700000|2021-11-22 07:05:00|15632.2|15622.2|15629.2|15619.2|15637.2|15627.2|15628.2|15618.2|1913
1637565000000|2021-11-22 07:10:00|15630.2|15620.2|15628.2|15618.2|15634.2|15624.2|15626.2|15616.2|901
1637565300000|2021-11-22 07:15:00|15629.2|15619.2|15630.2|15620.2|15634.2|15624.2|15628.2|15618.2|512
1637565600000|2021-11-22 07:20:00|15631.2|15621.2|15631.2|15621.2|15635.2|15625.2|15630.2|15620.2|171
1637565900000|2021-11-22 07:25:00|15630.2|15620.2|15629.2|15619.2|15632.2|15622.2|15628.2|15618.2|194
1637566200000|2021-11-22 07:30:00|15631.2|15621.2|15631.2|15621.2|15632.2|15622.2|15628.2|15618.2|228
1637566500000|2021-11-22 07:35:00|15630.2|15620.2|15632.2|15622.2|15635.2|15625.2|15630.2|15620.2|156
1637566800000|2021-11-22 07:40:00|15631.2|15621.2|15626.2|15616.2|15634.2|15624.2|15626.2|15616.2|420
1637567100000|2021-11-22 07:45:00|15627.2|15617.2|15625.2|15615.2|15628.2|15618.2|15623.2|15613.2|364
1637567400000|2021-11-22 07:50:00|15626.2|15616.2|15629.2|15619.2|15630.2|15620.2|15625.2|15615.2|100
1637567700000|2021-11-22 07:55:00|15630.2|15620.2|15627.2|15617.2|15632.2|15622.2|15626.2|15616.2|325
1637568000000|2021-11-22 08:00:00|15628.2|15616.2|15628.2|15617.2|15631.2|15619.2|15620.2|15607.2|590
1637568300000|2021-11-22 08:05:00|15629.2|15618.2|15621.2|15610.2|15631.2|15620.2|15620.2|15609.2|440
1637568600000|2021-11-22 08:10:00|15622.2|15609.2|15619.2|15608.2|15625.2|15614.2|15618.2|15606.2|258
1637568900000|2021-11-22 08:15:00|15620.2|15607.2|15627.2|15616.2|15630.2|15619.2|15619.2|15607.2|345
1637569200000|2021-11-22 08:20:00|15626.2|15614.2|15625.2|15614.2|15630.2|15619.2|15622.2|15611.2|350
1637569500000|2021-11-22 08:25:00|15624.2|15613.2|15622.2|15609.2|15632.2|15619.2|15617.2|15606.2|672
1637569800000|2021-11-22 08:30:00|15630.4|15606.4|15635.1|15611.1|15635.1|15611.1|15624.7|15600.7|0
1637570100000|2021-11-22 08:35:00|15635.5|15611.5|15634.8|15610.8|15636.6|15612.6|15628.8|15604.8|110
1637570400000|2021-11-22 08:40:00|15634.5|15610.5|15631.1|15607.1|15634.5|15610.5|15628.1|15604.1|0
1637570700000|2021-11-22 08:45:00|15630.9|15606.9|15629|15605|15636.9|15612.9|15626.9|15602.9|0
1637571000000|2021-11-22 08:50:00|15628.1|15604.1|15620.4|15596.4|15630.8|15606.8|15619.7|15595.7|0
1637571300000|2021-11-22 08:55:00|15621.3|15597.3|15623.1|15599.1|15624|15600|15617.9|15593.9|0
1637571600000|2021-11-22 09:00:00|15622.7|15598.7|15617.2|15605.2|15625.2|15613.2|15611.2|15598.7|215
1637571900000|2021-11-22 09:05:00|15618.2|15606.2|15616.2|15604.2|15618.2|15607.2|15613.2|15602.2|55
1637572200000|2021-11-22 09:10:00|15615.2|15603.2|15622.2|15611.2|15622.2|15611.2|15615.2|15603.2|172
1637572500000|2021-11-22 09:15:00|15621.2|15609.2|15621.2|15609.2|15621.2|15609.2|15614.2|15602.2|147
1637572800000|2021-11-22 09:20:00|15622.2|15610.2|15620.2|15608.2|15622.2|15611.2|15620.2|15608.2|49
1637573100000|2021-11-22 09:25:00|15619.2|15607.2|15618.2|15607.2|15622.2|15611.2|15616.2|15604.2|131
1637573400000|2021-11-22 09:30:00|15617.2|15605.2|15620.2|15609.2|15622.2|15611.2|15617.2|15605.2|51
1637573700000|2021-11-22 09:35:00|15621.2|15610.2|15614.2|15603.2|15622.2|15611.2|15613.2|15602.2|62
1637574000000|2021-11-22 09:40:00|15613.2|15602.2|15612.2|15600.2|15614.2|15603.2|15611.2|15599.2|105
1637574300000|2021-11-22 09:45:00|15613.2|15601.2|15611.2|15600.2|15615.2|15603.2|15611.2|15599.2|91
1637574600000|2021-11-22 09:50:00|15610.2|15599.2|15606.2|15595.2|15611.2|15600.2|15606.2|15594.2|201
1637574900000|2021-11-22 09:55:00|15607.2|15596.2|15611.2|15600.2|15612.2|15601.2|15607.2|15596.2|167
1637575200000|2021-11-22 10:00:00|15612.2|15601.2|15613.2|15601.2|15616.2|15605.2|15612.2|15601.2|45
1637575500000|2021-11-22 10:05:00|15614.2|15602.2|15614.2|15603.2|15614.2|15603.2|15612.2|15601.2|101
1637575800000|2021-11-22 10:10:00|15615.2|15604.2|15614.2|15603.2|15616.2|15605.2|15613.2|15602.2|78
1637576100000|2021-11-22 10:15:00|15615.2|15604.2|15614.2|15603.2|15617.2|15606.2|15614.2|15603.2|207
1637576400000|2021-11-22 10:20:00|15615.2|15602.2|15616.2|15605.2|15616.2|15605.2|15613.2|15601.2|108
1637576700000|2021-11-22 10:25:00|15617.2|15606.2|15601.2|15590.2|15617.2|15606.2|15599.2|15587.2|501
1637577000000|2021-11-22 10:30:00|15602.2|15591.2|15602.2|15591.2|15607.2|15595.2|15602.2|15591.2|235
1637577300000|2021-11-22 10:35:00|15601.2|15590.2|15604.2|15592.2|15606.2|15595.2|15601.2|15589.2|149
1637577600000|2021-11-22 10:40:00|15603.2|15593.2|15607.2|15595.2|15608.2|15597.2|15603.2|15593.2|67
1637577900000|2021-11-22 10:45:00|15606.2|15596.2|15608.2|15597.2|15609.2|15598.2|15606.2|15595.2|40
1637578200000|2021-11-22 10:50:00|15609.2|15596.2|15611.2|15599.2|15612.2|15601.2|15606.2|15594.2|166
1637578500000|2021-11-22 10:55:00|15612.2|15600.2|15610.2|15598.2|15612.2|15600.2|15607.2|15596.2|46
1637578800000|2021-11-22 11:00:00|15609.2|15597.2|15615.2|15603.2|15615.2|15604.2|15608.2|15596.2|30
1637579100000|2021-11-22 11:05:00|15614.2|15602.2|15616.2|15605.2|15616.2|15605.2|15611.2|15600.2|62
1637579400000|2021-11-22 11:10:00|15615.2|15604.2|15616.2|15605.2|15616.2|15605.2|15615.2|15604.2|34
1637579700000|2021-11-22 11:15:00|15615.2|15604.2|15612.2|15600.2|15617.2|15606.2|15611.2|15600.2|82
1637580000000|2021-11-22 11:20:00|15611.2|15599.2|15607.2|15595.2|15611.2|15600.2|15601.2|15589.2|514
1637580300000|2021-11-22 11:25:00|15608.2|15596.2|15608.2|15597.2|15615.2|15604.2|15608.2|15596.2|298
1637580600000|2021-11-22 11:30:00|15609.2|15596.2|15609.2|15598.2|15610.2|15599.2|15609.2|15596.2|26
1637580900000|2021-11-22 11:35:00|15610.2|15599.2|15611.2|15599.2|15614.2|15603.2|15609.2|15598.2|40
1637581200000|2021-11-22 11:40:00|15612.2|15600.2|15607.2|15596.2|15614.2|15603.2|15607.2|15596.2|55
1637581500000|2021-11-22 11:45:00|15608.2|15597.2|15605.2|15593.2|15609.2|15597.2|15605.2|15593.2|64
1637581800000|2021-11-22 11:50:00|15606.2|15594.2|15596.2|15585.2|15606.2|15595.2|15591.2|15580.2|388
1637582100000|2021-11-22 11:55:00|15595.2|15584.2|15594.2|15583.2|15597.2|15586.2|15591.2|15580.2|77
1637582400000|2021-11-22 12:00:00|15595.2|15582.2|15598.2|15587.2|15604.2|15592.2|15594.2|15582.2|74
1637582700000|2021-11-22 12:05:00|15599.2|15588.2|15600.2|15589.2|15603.2|15591.2|15598.2|15587.2|47
1637583000000|2021-11-22 12:10:00|15599.2|15588.2|15596.2|15584.2|15600.2|15589.2|15596.2|15584.2|52
1637583300000|2021-11-22 12:15:00|15595.2|15585.2|15594.2|15583.2|15597.2|15586.2|15594.2|15582.2|26
1637583600000|2021-11-22 12:20:00|15595.2|15582.2|15597.2|15586.2|15599.2|15587.2|15594.2|15582.2|118
1637583900000|2021-11-22 12:25:00|15598.2|15587.2|15600.2|15589.2|15601.2|15590.2|15597.2|15585.2|66
1637584200000|2021-11-22 12:30:00|15599.2|15588.2|15603.2|15592.2|15604.2|15593.2|15599.2|15588.2|58
1637584500000|2021-11-22 12:35:00|15604.2|15593.2|15600.2|15588.2|15604.2|15593.2|15599.2|15587.2|73
1637584800000|2021-11-22 12:40:00|15601.2|15589.2|15600.2|15589.2|15602.2|15591.2|15598.2|15586.2|58
1637585100000|2021-11-22 12:45:00|15601.2|15590.2|15604.2|15592.2|15604.2|15593.2|15601.2|15590.2|67
1637585400000|2021-11-22 12:50:00|15603.2|15593.2|15602.2|15591.2|15605.2|15593.2|15601.2|15590.2|93
1637585700000|2021-11-22 12:55:00|15604.2|15592.2|15604.2|15592.2|15606.2|15595.2|15602.2|15590.2|229
1637586000000|2021-11-22 13:00:00|15603.2|15591.2|15603.2|15592.2|15604.2|15593.2|15599.2|15587.2|98
1637586300000|2021-11-22 13:05:00|15604.2|15593.2|15605.2|15593.2|15605.2|15594.2|15603.2|15592.2|58
1637586600000|2021-11-22 13:10:00|15604.2|15594.2|15596.2|15585.2|15604.2|15594.2|15594.2|15583.2|70
1637586900000|2021-11-22 13:15:00|15595.2|15584.2|15596.2|15584.2|15597.2|15586.2|15592.2|15581.2|120
1637587200000|2021-11-22 13:20:00|15595.2|15585.2|15598.2|15587.2|15599.2|15588.2|15594.2|15583.2|71
1637587500000|2021-11-22 13:25:00|15597.2|15586.2|15594.2|15583.2|15598.2|15587.2|15594.2|15582.2|73
1637587800000|2021-11-22 13:30:00|15595.2|15584.2|15599.2|15588.2|15600.2|15589.2|15594.2|15583.2|84
1637588100000|2021-11-22 13:35:00|15601.2|15589.2|15602.2|15590.2|15603.2|15591.2|15599.2|15588.2|66
1637588400000|2021-11-22 13:40:00|15601.2|15589.2|15605.2|15593.2|15606.2|15595.2|15599.2|15587.2|134
1637588700000|2021-11-22 13:45:00|15606.2|15594.2|15608.2|15597.2|15610.2|15599.2|15605.2|15594.2|187
1637589000000|2021-11-22 13:50:00|15607.2|15596.2|15610.2|15599.2|15610.2|15599.2|15607.2|15596.2|79
1637589300000|2021-11-22 13:55:00|15611.2|15600.2|15611.2|15599.2|15615.2|15604.2|15610.2|15598.2|184
1637589600000|2021-11-22 14:00:00|15609.2|15597.2|15607.2|15596.2|15610.2|15598.2|15598.2|15587.2|733
1637589900000|2021-11-22 14:05:00|15606.2|15595.2|15595.2|15584.2|15606.2|15595.2|15594.2|15583.2|256
1637590200000|2021-11-22 14:10:00|15596.2|15585.2|15596.2|15585.2|15599.2|15588.2|15594.2|15583.2|191
1637590500000|2021-11-22 14:15:00|15595.2|15584.2|15590.2|15579.2|15595.2|15585.2|15590.2|15579.2|159
1637590800000|2021-11-22 14:20:00|15589.2|15578.2|15586.2|15575.2|15592.2|15580.2|15586.2|15575.2|200
1637591100000|2021-11-22 14:25:00|15587.2|15574.2|15588.2|15576.2|15592.2|15581.2|15586.2|15574.2|256
1637591400000|2021-11-22 14:30:00|15589.2|15577.2|15591.2|15580.2|15593.2|15582.2|15582.2|15571.2|812
1637591700000|2021-11-22 14:35:00|15592.2|15579.2|15594.2|15582.2|15596.2|15585.2|15590.2|15578.2|240
1637592000000|2021-11-22 14:40:00|15595.2|15583.2|15599.2|15588.2|15599.2|15588.2|15589.2|15578.2|150
1637592300000|2021-11-22 14:45:00|15600.2|15589.2|15605.2|15594.2|15605.2|15594.2|15595.2|15583.2|294
1637592600000|2021-11-22 14:50:00|15606.2|15595.2|15599.2|15587.2|15606.2|15595.2|15597.2|15585.2|260
1637592900000|2021-11-22 14:55:00|15600.2|15588.2|15596.2|15584.2|15600.2|15589.2|15590.2|15579.2|181
1637593200000|2021-11-22 15:00:00|15597.2|15585.2|15605.2|15593.2|15605.2|15594.2|15595.2|15584.2|238
1637593500000|2021-11-22 15:05:00|15604.2|15592.2|15600.2|15588.2|15607.2|15596.2|15597.2|15586.2|365
1637593800000|2021-11-22 15:10:00|15599.2|15587.2|15603.2|15591.2|15603.2|15592.2|15596.2|15584.2|173
1637594100000|2021-11-22 15:15:00|15602.2|15592.2|15601.2|15590.2|15605.2|15594.2|15599.2|15588.2|168
1637594400000|2021-11-22 15:20:00|15602.2|15591.2|15605.2|15594.2|15605.2|15594.2|15598.2|15587.2|143
1637594700000|2021-11-22 15:25:00|15604.2|15593.2|15600.2|15589.2|15606.2|15594.2|15599.2|15588.2|246
1637595000000|2021-11-22 15:30:00|15601.2|15590.2|15607.2|15596.2|15607.2|15596.2|15601.2|15590.2|216
1637595300000|2021-11-22 15:35:00|15608.2|15597.2|15602.2|15591.2|15608.2|15597.2|15601.2|15590.2|300
1637595600000|2021-11-22 15:40:00|15601.2|15590.2|15603.2|15591.2|15607.2|15596.2|15600.2|15589.2|293
1637595900000|2021-11-22 15:45:00|15602.2|15592.2|15605.2|15594.2|15608.2|15597.2|15599.2|15588.2|185
1637596200000|2021-11-22 15:50:00|15606.2|15595.2|15604.2|15593.2|15608.2|15597.2|15602.2|15591.2|212
1637596500000|2021-11-22 15:55:00|15606.2|15594.2|15604.2|15593.2|15610.2|15599.2|15602.2|15591.2|253
1637596800000|2021-11-22 16:00:00|15605.2|15592.2|15603.2|15592.2|15607.2|15596.2|15602.2|15590.2|115
1637597100000|2021-11-22 16:05:00|15602.2|15591.2|15605.2|15593.2|15606.2|15595.2|15600.2|15589.2|301
1637597400000|2021-11-22 16:10:00|15606.2|15594.2|15605.2|15593.2|15609.2|15597.2|15603.2|15592.2|229
1637597700000|2021-11-22 16:15:00|15606.2|15594.2|15601.2|15590.2|15606.2|15595.2|15599.2|15588.2|219
1637598000000|2021-11-22 16:20:00|15600.2|15589.2|15606.2|15594.2|15607.2|15595.2|15600.2|15589.2|340
1637598300000|2021-11-22 16:25:00|15605.2|15595.2|15601.2|15590.2|15605.2|15595.2|15599.2|15587.2|203
1637598600000|2021-11-22 16:30:00|15602.2|15591.2|15598.2|15587.2|15603.2|15591.2|15598.2|15587.2|249
1637598900000|2021-11-22 16:35:00|15599.2|15586.2|15588.2|15576.2|15599.2|15588.2|15588.2|15576.2|306
1637599200000|2021-11-22 16:40:00|15587.2|15575.2|15588.2|15577.2|15591.2|15580.2|15586.2|15574.2|621
1637599500000|2021-11-22 16:45:00|15589.2|15576.2|15585.2|15574.2|15591.2|15579.2|15584.2|15573.2|123
1637599800000|2021-11-22 16:50:00|15586.2|15573.2|15577.2|15565.2|15586.2|15575.2|15575.2|15564.2|354
1637600100000|2021-11-22 16:55:00|15576.2|15566.2|15585.2|15573.2|15586.2|15575.2|15572.2|15561.2|445
1637600400000|2021-11-22 17:00:00|15584.2|15572.2|15592.2|15581.2|15593.2|15582.2|15580.2|15569.2|326
1637600700000|2021-11-22 17:05:00|15591.2|15580.2|15588.2|15576.2|15594.2|15582.2|15587.2|15576.2|241
1637601000000|2021-11-22 17:10:00|15587.2|15577.2|15591.2|15580.2|15595.2|15584.2|15587.2|15577.2|148
1637601300000|2021-11-22 17:15:00|15592.2|15579.2|15595.2|15584.2|15598.2|15586.2|15590.2|15579.2|227
1637601600000|2021-11-22 17:20:00|15596.2|15583.2|15593.2|15581.2|15596.2|15585.2|15590.2|15579.2|157
1637601900000|2021-11-22 17:25:00|15594.2|15582.2|15607.2|15596.2|15607.2|15596.2|15593.2|15582.2|279
1637602200000|2021-11-22 17:30:00|15606.2|15595.2|15609.2|15598.2|15616.2|15605.2|15606.2|15595.2|427
1637602500000|2021-11-22 17:35:00|15608.2|15597.2|15613.2|15602.2|15617.2|15606.2|15606.2|15595.2|150
1637602800000|2021-11-22 17:40:00|15614.2|15601.2|15616.2|15605.2|15616.2|15605.2|15610.2|15599.2|126
1637603100000|2021-11-22 17:45:00|15615.2|15604.2|15614.2|15602.2|15618.2|15607.2|15612.2|15601.2|45
1637603400000|2021-11-22 17:50:00|15615.2|15603.2|15605.2|15593.2|15615.2|15604.2|15603.2|15592.2|147
1637603700000|2021-11-22 17:55:00|15606.2|15594.2|15607.2|15596.2|15615.2|15604.2|15605.2|15594.2|183
1637604000000|2021-11-22 18:00:00|15608.2|15595.2|15606.2|15595.2|15610.2|15598.2|15602.2|15591.2|138
1637604300000|2021-11-22 18:05:00|15607.2|15596.2|15603.2|15592.2|15610.2|15599.2|15602.2|15590.2|205
1637604600000|2021-11-22 18:10:00|15604.2|15593.2|15611.2|15599.2|15611.2|15600.2|15604.2|15593.2|107
1637604900000|2021-11-22 18:15:00|15610.2|15600.2|15611.2|15600.2|15613.2|15602.2|15609.2|15598.2|60
1637605200000|2021-11-22 18:20:00|15610.2|15599.2|15614.2|15603.2|15617.2|15606.2|15609.2|15598.2|47
1637605500000|2021-11-22 18:25:00|15615.2|15604.2|15615.2|15604.2|15616.2|15605.2|15609.2|15598.2|62
1637605800000|2021-11-22 18:30:00|15616.2|15605.2|15615.2|15604.2|15621.2|15610.2|15615.2|15604.2|172
1637606100000|2021-11-22 18:35:00|15616.2|15603.2|15615.2|15604.2|15617.2|15606.2|15614.2|15602.2|66
1637606400000|2021-11-22 18:40:00|15614.2|15603.2|15614.2|15603.2|15614.2|15603.2|15609.2|15598.2|82
1637606700000|2021-11-22 18:45:00|15613.2|15602.2|15615.2|15604.2|15617.2|15606.2|15612.2|15601.2|226
1637607000000|2021-11-22 18:50:00|15614.2|15603.2|15616.2|15605.2|15617.2|15606.2|15613.2|15602.2|120
1637607300000|2021-11-22 18:55:00|15617.2|15606.2|15609.2|15598.2|15617.2|15606.2|15608.2|15597.2|75
1637607600000|2021-11-22 19:00:00|15610.2|15597.2|15614.2|15603.2|15617.2|15605.2|15609.2|15597.2|143
1637607900000|2021-11-22 19:05:00|15615.2|15604.2|15613.2|15602.2|15616.2|15604.2|15611.2|15600.2|47
1637608200000|2021-11-22 19:10:00|15612.2|15601.2|15612.2|15601.2|15612.2|15601.2|15610.2|15599.2|79
1637608500000|2021-11-22 19:15:00|15613.2|15602.2|15611.2|15599.2|15613.2|15602.2|15611.2|15599.2|90
1637608800000|2021-11-22 19:20:00|15610.2|15598.2|15610.2|15599.2|15613.2|15601.2|15608.2|15596.2|129
1637609100000|2021-11-22 19:25:00|15609.2|15598.2|15610.2|15599.2|15611.2|15599.2|15606.2|15595.2|106
1637609400000|2021-11-22 19:30:00|15609.2|15598.2|15608.2|15597.2|15612.2|15600.2|15608.2|15597.2|54
1637609700000|2021-11-22 19:35:00|15609.2|15598.2|15611.2|15599.2|15612.2|15601.2|15609.2|15598.2|26
1637610000000|2021-11-22 19:40:00|15610.2|15598.2|15612.2|15602.2|15613.2|15602.2|15609.2|15598.2|39
1637610300000|2021-11-22 19:45:00|15611.7|15601.7|15614.7|15604.7|15615.7|15605.7|15611.7|15601.7|96
1637610600000|2021-11-22 19:50:00|15614.2|15604.2|15614.2|15604.2|15614.7|15604.7|15613.7|15603.7|26
1637610900000|2021-11-22 19:55:00|15613.7|15603.7|15613.7|15603.7|15614.2|15604.2|15612.2|15602.2|95
1637611200000|2021-11-22 20:00:00|15614.2|15604.2|15615.7|15605.7|15616.7|15606.7|15612.7|15602.7|111
1637611500000|2021-11-22 20:05:00|15616.2|15606.2|15618.2|15608.2|15618.7|15608.7|15615.7|15605.7|57
1637611800000|2021-11-22 20:10:00|15617.7|15607.7|15613.7|15603.7|15618.7|15608.7|15613.7|15603.7|164
1637612100000|2021-11-22 20:15:00|15614.2|15604.2|15613.2|15603.2|15616.2|15606.2|15613.2|15603.2|68
1637612400000|2021-11-22 20:20:00|15613.7|15603.7|15608.7|15598.7|15613.7|15603.7|15607.7|15597.7|416
1637612700000|2021-11-22 20:25:00|15608.2|15598.2|15607.2|15597.2|15608.2|15598.2|15605.7|15595.7|43
1637613000000|2021-11-22 20:30:00|15606.7|15596.7|15607.7|15597.7|15608.2|15598.2|15606.2|15596.2|41
1637613300000|2021-11-22 20:35:00|15607.2|15597.2|15603.7|15593.7|15608.2|15598.2|15603.7|15593.7|48
1637613600000|2021-11-22 20:40:00|15604.2|15594.2|15601.2|15591.2|15604.7|15594.7|15600.7|15590.7|123
1637613900000|2021-11-22 20:45:00|15601.7|15591.7|15601.7|15591.7|15601.7|15591.7|15597.7|15587.7|193
1637614200000|2021-11-22 20:50:00|15601.2|15591.2|15592.7|15582.7|15601.7|15591.7|15592.7|15582.7|160
1637614500000|2021-11-22 20:55:00|15593.2|15583.2|15587.2|15577.2|15593.7|15583.7|15587.2|15577.2|203
1637614800000|2021-11-22 21:00:00|15587.7|15577.7|15588.7|15578.7|15589.7|15579.7|15586.7|15576.7|1048
1637615100000|2021-11-22 21:05:00|15589.2|15579.2|15590.7|15580.7|15590.7|15580.7|15589.2|15579.2|35
1637615400000|2021-11-22 21:10:00|15590.2|15580.2|15589.2|15579.2|15590.7|15580.7|15588.2|15578.2|83
1637615700000|2021-11-22 21:15:00|15597.4|15573.4|15592|15568|15597.4|15573.4|15588.7|15564.7|0
1637616000000|2021-11-22 21:20:00|15592.7|15568.7|15594.7|15570.7|15596.7|15572.7|15591.3|15567.3|0
1637616300000|2021-11-22 21:25:00|15595.3|15571.3|15589.3|15565.3|15596.7|15572.7|15589.3|15565.3|0
1637616600000|2021-11-22 21:30:00|15588.7|15564.7|15586|15562|15592.7|15568.7|15585.3|15561.3|0
1637616900000|2021-11-22 21:35:00|15586.7|15562.7|15585.3|15561.3|15586.7|15562.7|15580.6|15556.6|0
1637617200000|2021-11-22 21:40:00|15584.6|15560.6|15589.2|15565.2|15589.8|15565.8|15584.6|15560.6|0
1637617500000|2021-11-22 21:45:00|15589.8|15565.8|15589.1|15565.1|15590.8|15566.8|15587.1|15563.1|0
1637617800000|2021-11-22 21:50:00|15589.7|15565.7|15594.4|15570.4|15594.4|15570.4|15588.4|15564.4|0
1637618100000|2021-11-22 21:55:00|15595.1|15571.1|15608.3|15584.3|15608.8|15584.8|15595.1|15571.1|0
1637618400000|2021-11-22 22:00:00|15608.4|15584.4|15608.7|15584.7|15609.6|15585.6|15607.4|15583.4|0
1637618700000|2021-11-22 22:05:00|15609.2|15585.2|15607.9|15583.9|15609.2|15585.2|15607.9|15583.9|0
1637619000000|2021-11-22 22:10:00|15607.8|15583.8|15608.1|15584.1|15608.1|15584.1|15607.8|15583.8|0
1637619300000|2021-11-22 22:15:00|15608.2|15584.2|15607.5|15583.5|15608.2|15584.2|15607.5|15583.5|0
1637619600000|2021-11-22 22:20:00|15607.6|15583.6|15607.7|15583.7|15608|15584|15607.5|15583.5|0
1637619900000|2021-11-22 22:25:00|15608|15584|15607.3|15583.3|15608|15584|15607.3|15583.3|0
1637620200000|2021-11-22 22:30:00|15607.2|15583.2|15607|15583|15607.5|15583.5|15607|15583|0
1637620500000|2021-11-22 22:35:00|15606.7|15582.7|15607.2|15583.2|15607.2|15583.2|15606.7|15582.7|0
1637620800000|2021-11-22 22:40:00|15607.1|15583.1|15607.1|15583.1|15607.2|15583.2|15607.1|15583.1|0
1637621100000|2021-11-22 22:45:00|15606.4|15582.4|15607.4|15583.4|15607.4|15583.4|15606.4|15582.4|0
1637621400000|2021-11-22 22:50:00|15607.5|15583.5|15607.4|15583.4|15607.7|15583.7|15607.1|15583.1|0
1637621700000|2021-11-22 22:55:00|15607.7|15583.7|15609.3|15585.3|15610.2|15586.2|15607.4|15583.4|0
1637622000000|2021-11-22 23:00:00|15613.5|15589.5|15618.8|15594.8|15620.1|15596.1|15612.2|15588.2|0
1637622300000|2021-11-22 23:05:00|15619.1|15595.1|15618.1|15594.1|15620.8|15596.8|15614.8|15590.8|0
1637622600000|2021-11-22 23:10:00|15618.8|15594.8|15617.5|15593.5|15620.5|15596.5|15617.5|15593.5|0
1637622900000|2021-11-22 23:15:00|15618.1|15594.1|15617.5|15593.5|15620.1|15596.1|15616.8|15592.8|0
1637623200000|2021-11-22 23:20:00|15618.1|15594.1|15616.1|15592.1|15618.1|15594.1|15614.8|15590.8|0
1637623500000|2021-11-22 23:25:00|15615.5|15591.5|15616.8|15592.8|15617.5|15593.5|15614.8|15590.8|0
1637623800000|2021-11-22 23:30:00|15617.1|15593.1|15614.1|15590.1|15617.5|15593.5|15612.8|15588.8|0
1637624100000|2021-11-22 23:35:00|15613.5|15589.5|15615.8|15591.8|15616.4|15592.4|15613.5|15589.5|0
1637624400000|2021-11-22 23:40:00|15615.4|15591.4|15612.4|15588.4|15617.1|15593.1|15612.4|15588.4|0
1637624700000|2021-11-22 23:45:00|15613.1|15589.1|15611.8|15587.8|15613.8|15589.8|15610.4|15586.4|0
1637625000000|2021-11-22 23:50:00|15612.1|15588.1|15613.8|15589.8|15614.4|15590.4|15611.8|15587.8|0
1637625300000|2021-11-22 23:55:00|15614.4|15590.4|15613.4|15589.4|15615.1|15591.1|15613.1|15589.1|0
1637625600000|2021-11-23 00:00:00|15614.1|15590.1|15610.1|15586.1|15614.1|15590.1|15606.7|15582.7|0
1637625900000|2021-11-23 00:05:00|15609.4|15585.4|15610.1|15586.1|15610.7|15586.7|15606.1|15582.1|0
1637626200000|2021-11-23 00:10:00|15609.7|15585.7|15611.4|15587.4|15612.7|15588.7|15609.4|15585.4|0
1637626500000|2021-11-23 00:15:00|15610.7|15586.7|15615.8|15591.8|15616.4|15592.4|15607.4|15583.4|0
1637626800000|2021-11-23 00:20:00|15614.9|15590.9|15615.8|15591.8|15616.2|15592.2|15612.1|15588.1|0
1637627100000|2021-11-23 00:25:00|15616.3|15592.3|15622.7|15598.7|15623.1|15599.1|15616.1|15592.1|0
1637627400000|2021-11-23 00:30:00|15622.3|15598.3|15618.4|15594.4|15624|15600|15616.5|15592.5|0
1637627700000|2021-11-23 00:35:00|15618.7|15594.7|15617.4|15593.4|15619.9|15595.9|15616.1|15592.1|0
1637628000000|2021-11-23 00:40:00|15617.7|15593.7|15619.6|15595.6|15620.8|15596.8|15617.7|15593.7|0
1637628300000|2021-11-23 00:45:00|15619.8|15595.8|15618.3|15594.3|15619.9|15595.9|15617.9|15593.9|0
1637628600000|2021-11-23 00:50:00|15618.6|15594.6|15615.1|15591.1|15618.6|15594.6|15614.8|15590.8|0
1637628900000|2021-11-23 00:55:00|15615.5|15591.5|15617.6|15593.6|15617.9|15593.9|15615.5|15591.5|0
1637629200000|2021-11-23 01:00:00|15617.9|15593.9|15592.7|15582.7|15617.9|15597.7|15586.2|15576.2|2178
1637629500000|2021-11-23 01:05:00|15593.2|15583.2|15590.2|15580.2|15596.7|15586.7|15579.2|15569.2|1369
1637629800000|2021-11-23 01:10:00|15590.7|15580.7|15595.7|15585.7|15596.2|15586.2|15586.7|15576.7|740
1637630100000|2021-11-23 01:15:00|15596.2|15586.2|15598.2|15588.2|15601.7|15591.7|15575.2|15565.2|2023
1637630400000|2021-11-23 01:20:00|15598.7|15588.7|15582.2|15572.2|15603.2|15593.2|15582.2|15572.2|1887
1637630700000|2021-11-23 01:25:00|15581.7|15571.7|15610.2|15600.2|15616.2|15606.2|15580.7|15570.7|2038
1637631000000|2021-11-23 01:30:00|15609.7|15599.7|15670.7|15660.7|15677.7|15667.7|15570.2|15560.2|16166
1637631300000|2021-11-23 01:35:00|15668.2|15658.2|15718.7|15708.7|15734.2|15724.2|15654.7|15644.7|14487
1637631600000|2021-11-23 01:40:00|15719.2|15709.2|15734.2|15724.2|15745.7|15735.7|15712.7|15702.7|11247
1637631900000|2021-11-23 01:45:00|15731.7|15721.7|15714.9|15704.9|15757.2|15747.2|15709.9|15699.9|7239
1637632200000|2021-11-23 01:50:00|15712.9|15702.9|15701.9|15691.9|15727.9|15717.9|15696.9|15686.9|4107
1637632500000|2021-11-23 01:55:00|15702.9|15692.9|15652.9|15642.9|15702.9|15692.9|15643.9|15633.9|6905
1637632800000|2021-11-23 02:00:00|15651.9|15641.9|15648.9|15638.9|15657.9|15647.9|15627.9|15617.9|4084
1637633100000|2021-11-23 02:05:00|15647.9|15637.9|15649.9|15639.9|15653.9|15643.9|15634.9|15624.9|2041
1637633400000|2021-11-23 02:10:00|15648.9|15638.9|15652.9|15642.9|15666.9|15656.9|15639.9|15629.9|3555
1637633700000|2021-11-23 02:15:00|15650.9|15640.9|15636.9|15626.9|15658.9|15648.9|15623.9|15613.9|3482
1637634000000|2021-11-23 02:20:00|15637.9|15627.9|15652.9|15642.9|15660.9|15650.9|15634.9|15624.9|1925
1637634300000|2021-11-23 02:25:00|15653.9|15643.9|15657.9|15647.9|15675.9|15665.9|15645.9|15635.9|2579
1637634600000|2021-11-23 02:30:00|15658.9|15648.9|15651.9|15641.9|15675.9|15665.9|15645.9|15635.9|3080
1637634900000|2021-11-23 02:35:00|15650.9|15640.9|15648.9|15638.9|15650.9|15640.9|15630.9|15620.9|1986
1637635200000|2021-11-23 02:40:00|15649.9|15639.9|15647.9|15637.9|15660.9|15650.9|15643.9|15633.9|1990
1637635500000|2021-11-23 02:45:00|15648.9|15638.9|15651.9|15641.9|15661.9|15651.9|15644.9|15634.9|1524
1637635800000|2021-11-23 02:50:00|15650.9|15640.9|15655.9|15645.9|15655.9|15645.9|15639.9|15629.9|1223
1637636100000|2021-11-23 02:55:00|15654.9|15644.9|15663.9|15653.9|15674.9|15664.9|15651.9|15641.9|1499
1637636400000|2021-11-23 03:00:00|15664.9|15654.9|15655.9|15645.9|15680.9|15670.9|15651.9|15641.9|3712
1637636700000|2021-11-23 03:05:00|15657.9|15647.9|15651.9|15641.9|15657.9|15647.9|15638.9|15628.9|1654
1637637000000|2021-11-23 03:10:00|15650.9|15640.9|15648.9|15638.9|15654.9|15644.9|15639.9|15629.9|1516
1637637300000|2021-11-23 03:15:00|15647.9|15637.9|15640.9|15630.9|15654.9|15644.9|15640.9|15630.9|1624
1637637600000|2021-11-23 03:20:00|15639.9|15629.9|15648.9|15638.9|15650.9|15640.9|15633.9|15623.9|1298
1637637900000|2021-11-23 03:25:00|15649.9|15639.9|15653.9|15643.9|15660.9|15650.9|15645.9|15635.9|1698
1637638200000|2021-11-23 03:30:00|15654.9|15644.9|15652.9|15642.9|15662.9|15652.9|15650.9|15640.9|657
1637638500000|2021-11-23 03:35:00|15653.9|15643.9|15649.9|15639.9|15656.9|15646.9|15649.9|15639.9|885
1637638800000|2021-11-23 03:40:00|15648.9|15638.9|15643.9|15633.9|15650.9|15640.9|15641.9|15631.9|707
1637639100000|2021-11-23 03:45:00|15642.9|15632.9|15637.9|15627.9|15644.9|15634.9|15636.9|15626.9|1019
1637639400000|2021-11-23 03:50:00|15638.9|15628.9|15636.9|15626.9|15638.9|15628.9|15633.9|15623.9|381
1637639700000|2021-11-23 03:55:00|15637.9|15627.9|15642.9|15632.9|15644.9|15634.9|15637.9|15627.9|902
1637640000000|2021-11-23 04:00:00|15641.9|15631.9|15643.9|15633.9|15645.9|15635.9|15640.9|15630.9|314
1637640300000|2021-11-23 04:05:00|15642.9|15632.9|15641.9|15631.9|15644.9|15634.9|15639.9|15629.9|317
1637640600000|2021-11-23 04:10:00|15639.9|15629.9|15640.9|15630.9|15641.9|15631.9|15638.9|15628.9|244
1637640900000|2021-11-23 04:15:00|15639.9|15629.9|15640.9|15630.9|15643.9|15633.9|15637.9|15627.9|423
1637641200000|2021-11-23 04:20:00|15641.9|15631.9|15644.9|15634.9|15644.9|15634.9|15640.9|15630.9|321
1637641500000|2021-11-23 04:25:00|15643.9|15633.9|15641.9|15631.9|15644.9|15634.9|15639.9|15629.9|350
1637641800000|2021-11-23 04:30:00|15643.9|15633.9|15642.9|15632.9|15643.9|15633.9|15639.9|15629.9|386
1637642100000|2021-11-23 04:35:00|15641.9|15631.9|15641.9|15631.9|15642.9|15632.9|15639.9|15629.9|268
1637642400000|2021-11-23 04:40:00|15639.9|15629.9|15639.9|15629.9|15641.9|15631.9|15638.9|15628.9|354
1637642700000|2021-11-23 04:45:00|15640.9|15630.9|15639.9|15629.9|15642.9|15632.9|15639.9|15629.9|680
1637643000000|2021-11-23 04:50:00|15640.9|15630.9|15639.9|15629.9|15640.9|15630.9|15638.9|15628.9|290
1637643300000|2021-11-23 04:55:00|15640.9|15630.9|15646.9|15636.9|15648.9|15638.9|15639.9|15629.9|618
1637643600000|2021-11-23 05:00:00|15647.9|15637.9|15627.9|15617.9|15648.9|15638.9|15626.9|15616.9|3013
1637643900000|2021-11-23 05:05:00|15628.9|15618.9|15641.9|15631.9|15644.9|15634.9|15624.9|15614.9|1359
1637644200000|2021-11-23 05:10:00|15642.9|15632.9|15631.9|15621.9|15642.9|15632.9|15627.9|15617.9|2508
1637644500000|2021-11-23 05:15:00|15630.9|15620.9|15631.9|15621.9|15633.9|15623.9|15623.9|15613.9|3970
1637644800000|2021-11-23 05:20:00|15632.9|15622.9|15628.9|15618.9|15632.9|15622.9|15625.9|15615.9|1759
1637645100000|2021-11-23 05:25:00|15627.9|15617.9|15639.9|15629.9|15642.9|15632.9|15626.9|15616.9|1638
1637645400000|2021-11-23 05:30:00|15638.9|15628.9|15638.9|15628.9|15641.9|15631.9|15626.9|15616.9|1490
1637645700000|2021-11-23 05:35:00|15637.9|15627.9|15614.9|15604.9|15637.9|15627.9|15613.9|15603.9|1976
1637646000000|2021-11-23 05:40:00|15613.9|15603.9|15592.9|15582.9|15617.9|15607.9|15591.9|15581.9|3408
1637646300000|2021-11-23 05:45:00|15591.9|15581.9|15600.9|15590.9|15605.9|15595.9|15591.9|15581.9|2614
1637646600000|2021-11-23 05:50:00|15601.9|15591.9|15611.9|15601.9|15611.9|15601.9|15595.9|15585.9|1488
1637646900000|2021-11-23 05:55:00|15612.9|15602.9|15609.9|15599.9|15619.9|15609.9|15609.9|15599.9|1327
1637647200000|2021-11-23 06:00:00|15610.9|15600.9|15628.9|15618.9|15629.9|15619.9|15608.9|15598.9|1597
1637647500000|2021-11-23 06:05:00|15627.9|15617.9|15629.9|15619.9|15630.9|15620.9|15622.9|15612.9|1269
1637647800000|2021-11-23 06:10:00|15630.9|15620.9|15635.9|15625.9|15637.9|15627.9|15627.9|15617.9|1040
1637648100000|2021-11-23 06:15:00|15636.9|15626.9|15626.9|15616.9|15639.9|15629.9|15624.9|15614.9|1028
1637648400000|2021-11-23 06:20:00|15627.9|15617.9|15626.9|15616.9|15630.9|15620.9|15622.9|15612.9|2734
1637648700000|2021-11-23 06:25:00|15627.9|15617.9|15625.9|15615.9|15633.9|15623.9|15623.9|15613.9|2629
1637649000000|2021-11-23 06:30:00|15626.9|15616.9|15622.9|15612.9|15632.9|15622.9|15621.9|15611.9|6363
1637649300000|2021-11-23 06:35:00|15623.9|15613.9|15621.9|15611.9|15626.9|15616.9|15618.9|15608.9|1240
1637649600000|2021-11-23 06:40:00|15622.9|15612.9|15621.9|15611.9|15623.9|15613.9|15619.9|15609.9|1857
1637649900000|2021-11-23 06:45:00|15622.9|15612.9|15623.9|15613.9|15630.9|15620.9|15619.9|15609.9|2560
1637650200000|2021-11-23 06:50:00|15622.9|15612.9|15619.9|15609.9|15625.9|15615.9|15616.9|15606.9|2765
1637650500000|2021-11-23 06:55:00|15620.9|15610.9|15619.9|15609.9|15624.9|15614.9|15618.9|15608.9|5695
1637650800000|2021-11-23 07:00:00|15615.9|15605.9|15593.9|15583.9|15616.9|15606.9|15593.9|15583.9|2129
1637651100000|2021-11-23 07:05:00|15594.9|15584.9|15590.9|15580.9|15605.9|15595.9|15589.9|15579.9|845
1637651400000|2021-11-23 07:10:00|15589.9|15579.9|15593.9|15583.9|15600.9|15590.9|15589.9|15579.9|589
1637651700000|2021-11-23 07:15:00|15594.9|15584.9|15606.9|15596.9|15607.9|15597.9|15593.9|15583.9|680
1637652000000|2021-11-23 07:20:00|15605.9|15595.9|15604.9|15594.9|15613.9|15603.9|15600.9|15590.9|430
1637652300000|2021-11-23 07:25:00|15603.9|15593.9|15609.9|15599.9|15617.9|15607.9|15600.9|15590.9|392
1637652600000|2021-11-23 07:30:00|15610.9|15600.9|15603.9|15593.9|15612.9|15602.9|15601.9|15591.9|441
1637652900000|2021-11-23 07:35:00|15602.9|15592.9|15599.9|15589.9|15606.9|15596.9|15595.9|15585.9|616
1637653200000|2021-11-23 07:40:00|15598.9|15588.9|15601.9|15591.9|15608.9|15598.9|15597.9|15587.9|574
1637653500000|2021-11-23 07:45:00|15602.9|15592.9|15596.9|15586.9|15602.9|15592.9|15593.9|15583.9|560
1637653800000|2021-11-23 07:50:00|15594.9|15584.9|15620.9|15610.9|15621.9|15611.9|15594.9|15584.9|1225
1637654100000|2021-11-23 07:55:00|15619.9|15609.9|15609.9|15599.9|15621.9|15611.9|15607.9|15597.9|1012
1637654400000|2021-11-23 08:00:00|15608.9|15597.9|15594.9|15583.9|15609.9|15597.9|15594.9|15582.9|672
1637654700000|2021-11-23 08:05:00|15595.9|15584.9|15591.9|15579.9|15595.9|15584.9|15586.9|15575.9|648
1637655000000|2021-11-23 08:10:00|15590.9|15580.9|15590.9|15578.9|15596.9|15585.9|15588.9|15577.9|282
1637655300000|2021-11-23 08:15:00|15591.9|15579.9|15585.9|15574.9|15594.9|15583.9|15584.9|15573.9|414
1637655600000|2021-11-23 08:20:00|15586.9|15575.9|15593.9|15581.9|15594.9|15582.9|15585.9|15573.9|213
1637655900000|2021-11-23 08:25:00|15592.9|15582.9|15582.9|15571.9|15596.9|15585.9|15579.9|15567.9|501
1637656200000|2021-11-23 08:30:00|15587.9|15563.9|15585.2|15561.2|15589.1|15565.1|15571.1|15547.1|1
1637656500000|2021-11-23 08:35:00|15585.5|15561.5|15581.8|15557.8|15592.1|15568.1|15569.3|15545.3|243
1637656800000|2021-11-23 08:40:00|15582.2|15558.2|15587.9|15563.9|15588.4|15564.4|15569.4|15545.4|0
1637657100000|2021-11-23 08:45:00|15587.6|15563.6|15568.4|15544.4|15590.3|15566.3|15565.3|15541.3|0
1637657400000|2021-11-23 08:50:00|15568.8|15544.8|15582.5|15558.5|15583|15559|15563.2|15539.2|0
1637657700000|2021-11-23 08:55:00|15582.3|15558.3|15591.8|15567.8|15593.4|15569.4|15570|15546|0
1637658000000|2021-11-23 09:00:00|15592.3|15568.3|15580.9|15569.9|15592.3|15580.9|15579.9|15568.3|429
1637658300000|2021-11-23 09:05:00|15581.9|15568.9|15576.9|15564.9|15581.9|15569.9|15573.9|15562.9|262
1637658600000|2021-11-23 09:10:00|15575.9|15563.9|15579.9|15567.9|15579.9|15568.9|15572.9|15561.9|289
1637658900000|2021-11-23 09:15:00|15580.9|15568.9|15579.9|15568.9|15583.9|15572.9|15576.9|15565.9|240
1637659200000|2021-11-23 09:20:00|15580.9|15569.9|15583.9|15572.9|15584.9|15573.9|15577.9|15566.9|363
1637659500000|2021-11-23 09:25:00|15582.9|15571.9|15581.9|15569.9|15583.9|15572.9|15580.9|15569.9|269
1637659800000|2021-11-23 09:30:00|15580.9|15570.9|15579.9|15568.9|15583.9|15572.9|15576.9|15564.9|180
1637660100000|2021-11-23 09:35:00|15580.9|15569.9|15582.9|15570.9|15584.9|15573.9|15579.9|15568.9|227
1637660400000|2021-11-23 09:40:00|15583.9|15571.9|15580.9|15569.9|15583.9|15572.9|15579.9|15568.9|89
1637660700000|2021-11-23 09:45:00|15581.9|15568.9|15582.9|15570.9|15586.9|15575.9|15580.9|15568.9|173
1637661000000|2021-11-23 09:50:00|15581.9|15571.9|15582.9|15571.9|15584.9|15573.9|15581.9|15570.9|132
1637661300000|2021-11-23 09:55:00|15581.9|15570.9|15583.9|15572.9|15584.9|15572.9|15580.9|15569.9|102
1637661600000|2021-11-23 10:00:00|15584.9|15571.9|15585.9|15574.9|15586.9|15575.9|15582.9|15571.9|232
1637661900000|2021-11-23 10:05:00|15584.9|15573.9|15584.9|15573.9|15586.9|15574.9|15582.9|15571.9|132
1637662200000|2021-11-23 10:10:00|15585.9|15574.9|15585.9|15574.9|15586.9|15574.9|15584.9|15573.9|60
1637662500000|2021-11-23 10:15:00|15586.9|15573.9|15586.9|15575.9|15588.9|15577.9|15585.9|15573.9|175
1637662800000|2021-11-23 10:20:00|15587.9|15574.9|15586.9|15575.9|15587.9|15576.9|15585.9|15573.9|86
1637663100000|2021-11-23 10:25:00|15587.9|15576.9|15586.9|15575.9|15588.9|15576.9|15586.9|15574.9|85
1637663400000|2021-11-23 10:30:00|15587.9|15576.9|15585.9|15573.9|15588.9|15577.9|15584.9|15572.9|82
1637663700000|2021-11-23 10:35:00|15584.9|15574.9|15586.9|15575.9|15586.9|15575.9|15584.9|15572.9|103
1637664000000|2021-11-23 10:40:00|15585.9|15574.9|15587.9|15575.9|15588.9|15577.9|15584.9|15573.9|207
1637664300000|2021-11-23 10:45:00|15586.9|15576.9|15582.9|15570.9|15587.9|15576.9|15581.9|15570.9|148
1637664600000|2021-11-23 10:50:00|15581.9|15569.9|15582.9|15571.9|15583.9|15571.9|15580.9|15569.9|48
1637664900000|2021-11-23 10:55:00|15583.9|15572.9|15579.9|15567.9|15583.9|15572.9|15579.9|15567.9|102
1637665200000|2021-11-23 11:00:00|15580.9|15568.9|15576.9|15565.9|15582.9|15571.9|15575.9|15563.9|69
1637665500000|2021-11-23 11:05:00|15575.9|15564.9|15573.9|15562.9|15578.9|15567.9|15573.9|15562.9|42
1637665800000|2021-11-23 11:10:00|15572.9|15561.9|15570.9|15559.9|15573.9|15562.9|15570.9|15559.9|137
1637666100000|2021-11-23 11:15:00|15571.9|15558.9|15572.9|15561.9|15573.9|15562.9|15568.9|15557.9|159
1637666400000|2021-11-23 11:20:00|15573.9|15562.9|15574.9|15562.9|15579.9|15567.9|15572.9|15562.9|107
1637666700000|2021-11-23 11:25:00|15575.9|15563.9|15571.9|15559.9|15575.9|15563.9|15570.9|15559.9|97
1637667000000|2021-11-23 11:30:00|15572.9|15560.9|15573.9|15561.9|15574.9|15563.9|15571.9|15559.9|39
1637667300000|2021-11-23 11:35:00|15572.9|15562.9|15575.9|15564.9|15575.9|15564.9|15571.9|15560.9|46
1637667600000|2021-11-23 11:40:00|15576.9|15563.9|15576.9|15565.9|15578.9|15567.9|15575.9|15563.9|110
1637667900000|2021-11-23 11:45:00|15577.9|15566.9|15580.9|15568.9|15581.9|15570.9|15577.9|15566.9|42
1637668200000|2021-11-23 11:50:00|15581.9|15569.9|15584.9|15572.9|15585.9|15574.9|15580.9|15568.9|125
1637668500000|2021-11-23 11:55:00|15583.9|15571.9|15580.9|15568.9|15584.9|15573.9|15579.9|15568.9|49
1637668800000|2021-11-23 12:00:00|15579.9|15569.9|15577.9|15565.9|15582.9|15571.9|15576.9|15565.9|248
1637669100000|2021-11-23 12:05:00|15576.9|15566.9|15578.9|15567.9|15580.9|15569.9|15576.9|15565.9|141
1637669400000|2021-11-23 12:10:00|15579.9|15568.9|15576.9|15564.9|15579.9|15568.9|15574.9|15563.9|106
1637669700000|2021-11-23 12:15:00|15575.9|15565.9|15575.9|15564.9|15576.9|15565.9|15573.9|15562.9|69
1637670000000|2021-11-23 12:20:00|15576.9|15563.9|15581.9|15569.9|15584.9|15573.9|15576.9|15563.9|227
1637670300000|2021-11-23 12:25:00|15580.9|15568.9|15578.9|15566.9|15581.9|15570.9|15577.9|15566.9|79
1637670600000|2021-11-23 12:30:00|15577.9|15565.9|15578.9|15566.9|15578.9|15567.9|15574.9|15563.9|161
1637670900000|2021-11-23 12:35:00|15579.9|15567.9|15579.9|15567.9|15580.9|15569.9|15577.9|15566.9|34
1637671200000|2021-11-23 12:40:00|15580.9|15568.9|15580.9|15568.9|15580.9|15569.9|15578.9|15566.9|19
1637671500000|2021-11-23 12:45:00|15579.9|15569.9|15579.9|15567.9|15581.9|15570.9|15578.9|15566.9|37
1637671800000|2021-11-23 12:50:00|15580.9|15568.9|15582.9|15570.9|15582.9|15571.9|15578.9|15566.9|27
1637672100000|2021-11-23 12:55:00|15581.9|15571.9|15582.9|15571.9|15583.9|15572.9|15580.9|15569.9|47
1637672400000|2021-11-23 13:00:00|15581.9|15570.9|15584.9|15573.9|15585.9|15573.9|15581.9|15570.9|270
1637672700000|2021-11-23 13:05:00|15583.9|15572.9|15582.9|15570.9|15585.9|15574.9|15581.9|15570.9|129
1637673000000|2021-11-23 13:10:00|15581.9|15571.9|15586.9|15575.9|15586.9|15575.9|15581.9|15570.9|78
1637673300000|2021-11-23 13:15:00|15585.9|15574.9|15583.9|15571.9|15585.9|15574.9|15582.9|15571.9|55
1637673600000|2021-11-23 13:20:00|15582.9|15570.9|15581.9|15570.9|15584.9|15573.9|15579.9|15568.9|75
1637673900000|2021-11-23 13:25:00|15582.9|15571.9|15584.9|15572.9|15584.9|15573.9|15579.9|15568.9|42
1637674200000|2021-11-23 13:30:00|15583.9|15573.9|15583.9|15571.9|15585.9|15573.9|15580.9|15569.9|43
1637674500000|2021-11-23 13:35:00|15584.9|15572.9|15583.9|15571.9|15585.9|15574.9|15581.9|15570.9|31
1637674800000|2021-11-23 13:40:00|15582.9|15570.9|15583.9|15571.9|15584.9|15573.9|15580.9|15569.9|59
1637675100000|2021-11-23 13:45:00|15582.9|15570.9|15582.9|15571.9|15584.9|15573.9|15581.9|15570.9|26
1637675400000|2021-11-23 13:50:00|15581.9|15570.9|15580.9|15568.9|15583.9|15572.9|15580.9|15568.9|18
1637675700000|2021-11-23 13:55:00|15579.9|15569.9|15579.9|15567.9|15581.9|15570.9|15578.9|15567.9|68
1637676000000|2021-11-23 14:00:00|15578.9|15568.9|15579.9|15567.9|15580.9|15569.9|15576.9|15565.9|93
1637676300000|2021-11-23 14:05:00|15578.9|15568.9|15580.9|15568.9|15581.9|15570.9|15578.9|15568.9|52
1637676600000|2021-11-23 14:10:00|15581.9|15569.9|15585.9|15574.9|15587.9|15575.9|15581.9|15569.9|156
1637676900000|2021-11-23 14:15:00|15584.9|15573.9|15582.9|15570.9|15585.9|15574.9|15581.9|15570.9|105
1637677200000|2021-11-23 14:20:00|15583.9|15571.9|15580.9|15569.9|15584.9|15573.9|15578.9|15566.9|136
1637677500000|2021-11-23 14:25:00|15579.9|15568.9|15573.9|15562.9|15579.9|15569.9|15573.9|15562.9|225
1637677800000|2021-11-23 14:30:00|15574.9|15563.9|15575.9|15564.9|15582.9|15571.9|15570.9|15559.9|937
1637678100000|2021-11-23 14:35:00|15576.9|15565.9|15578.9|15567.9|15583.9|15572.9|15570.9|15559.9|732
1637678400000|2021-11-23 14:40:00|15577.9|15566.9|15598.9|15587.9|15598.9|15587.9|15577.9|15566.9|798
1637678700000|2021-11-23 14:45:00|15599.9|15586.9|15610.9|15599.9|15615.9|15604.9|15599.9|15586.9|956
1637679000000|2021-11-23 14:50:00|15609.9|15598.9|15608.9|15597.9|15616.9|15605.9|15605.9|15593.9|747
1637679300000|2021-11-23 14:55:00|15609.9|15596.9|15598.9|15587.9|15610.9|15599.9|15598.9|15587.9|472
1637679600000|2021-11-23 15:00:00|15599.9|15588.9|15595.9|15583.9|15604.9|15593.9|15592.9|15581.9|258
1637679900000|2021-11-23 15:05:00|15594.9|15582.9|15583.9|15572.9|15599.9|15588.9|15578.9|15567.9|765
1637680200000|2021-11-23 15:10:00|15582.9|15571.9|15573.9|15562.9|15587.9|15576.9|15571.9|15560.9|467
1637680500000|2021-11-23 15:15:00|15574.9|15563.9|15584.9|15573.9|15586.9|15575.9|15571.9|15560.9|392
1637680800000|2021-11-23 15:20:00|15585.9|15574.9|15585.9|15573.9|15586.9|15575.9|15576.9|15565.9|283
1637681100000|2021-11-23 15:25:00|15584.9|15572.9|15570.9|15558.9|15584.9|15573.9|15568.9|15557.9|572
1637681400000|2021-11-23 15:30:00|15569.9|15559.9|15566.9|15555.9|15573.9|15562.9|15563.9|15552.9|557
1637681700000|2021-11-23 15:35:00|15567.9|15554.9|15562.9|15551.9|15567.9|15556.9|15558.9|15547.9|1016
1637682000000|2021-11-23 15:40:00|15561.9|15550.9|15562.9|15550.9|15567.9|15556.9|15554.9|15543.9|678
1637682300000|2021-11-23 15:45:00|15563.9|15551.9|15565.9|15554.9|15571.9|15560.9|15561.9|15549.9|232
1637682600000|2021-11-23 15:50:00|15566.9|15553.9|15560.9|15549.9|15569.9|15558.9|15560.9|15549.9|378
1637682900000|2021-11-23 15:55:00|15561.9|15550.9|15554.9|15542.9|15562.9|15551.9|15553.9|15542.9|320
1637683200000|2021-11-23 16:00:00|15555.9|15543.9|15549.9|15537.9|15558.9|15546.9|15544.9|15533.9|585
1637683500000|2021-11-23 16:05:00|15548.9|15538.9|15549.9|15538.9|15551.9|15540.9|15543.9|15532.9|457
1637683800000|2021-11-23 16:10:00|15550.9|15539.9|15557.9|15546.9|15562.9|15551.9|15549.9|15538.9|369
1637684100000|2021-11-23 16:15:00|15558.9|15545.9|15562.9|15551.9|15567.9|15556.9|15556.9|15545.9|436
1637684400000|2021-11-23 16:20:00|15561.9|15550.9|15561.9|15550.9|15564.9|15553.9|15559.9|15548.9|174
1637684700000|2021-11-23 16:25:00|15562.9|15551.9|15567.9|15555.9|15570.9|15559.9|15561.9|15550.9|333
1637685000000|2021-11-23 16:30:00|15566.9|15556.9|15561.9|15549.9|15573.9|15562.9|15560.9|15549.9|388
1637685300000|2021-11-23 16:35:00|15562.9|15550.9|15568.9|15557.9|15569.9|15558.9|15555.9|15544.9|663
1637685600000|2021-11-23 16:40:00|15569.9|15558.9|15563.9|15552.9|15573.9|15562.9|15562.9|15551.9|175
1637685900000|2021-11-23 16:45:00|15564.9|15553.9|15567.9|15555.9|15571.9|15560.9|15561.9|15549.9|465
1637686200000|2021-11-23 16:50:00|15566.9|15556.9|15560.9|15549.9|15569.9|15558.9|15559.9|15548.9|326
1637686500000|2021-11-23 16:55:00|15561.9|15548.9|15559.9|15547.9|15562.9|15551.9|15557.9|15546.9|227
1637686800000|2021-11-23 17:00:00|15558.9|15548.9|15549.9|15537.9|15561.9|15550.9|15548.9|15537.9|338
1637687100000|2021-11-23 17:05:00|15550.9|15538.9|15557.9|15545.9|15558.9|15547.9|15549.9|15538.9|149
1637687400000|2021-11-23 17:10:00|15558.9|15546.9|15555.9|15543.9|15565.9|15554.9|15554.9|15542.9|263
1637687700000|2021-11-23 17:15:00|15556.9|15544.9|15565.9|15553.9|15565.9|15554.9|15554.9|15543.9|125
1637688000000|2021-11-23 17:20:00|15564.9|15552.9|15568.9|15557.9|15570.9|15559.9|15562.9|15551.9|110
1637688300000|2021-11-23 17:25:00|15569.9|15556.9|15566.9|15554.9|15571.9|15560.9|15564.9|15553.9|495
1637688600000|2021-11-23 17:30:00|15565.9|15555.9|15568.9|15557.9|15571.9|15560.9|15565.9|15555.9|122
1637688900000|2021-11-23 17:35:00|15569.9|15558.9|15567.9|15555.9|15572.9|15561.9|15566.9|15555.9|210
1637689200000|2021-11-23 17:40:00|15566.9|15556.9|15563.9|15551.9|15568.9|15557.9|15560.9|15549.9|147
1637689500000|2021-11-23 17:45:00|15562.9|15552.9|15566.9|15554.9|15567.9|15555.9|15560.9|15548.9|187
1637689800000|2021-11-23 17:50:00|15565.9|15553.9|15562.9|15550.9|15567.9|15556.9|15561.9|15550.9|134
1637690100000|2021-11-23 17:55:00|15561.9|15551.9|15560.9|15549.9|15563.9|15552.9|15557.9|15546.9|280
1637690400000|2021-11-23 18:00:00|15559.9|15548.9|15572.9|15560.9|15572.9|15561.9|15558.9|15547.9|261
1637690700000|2021-11-23 18:05:00|15571.9|15561.9|15573.9|15561.9|15575.9|15564.9|15570.9|15558.9|182
1637691000000|2021-11-23 18:10:00|15572.9|15560.9|15568.9|15557.9|15573.9|15561.9|15564.9|15553.9|78
1637691300000|2021-11-23 18:15:00|15569.9|15558.9|15561.9|15550.9|15571.9|15560.9|15560.9|15549.9|127
1637691600000|2021-11-23 18:20:00|15560.9|15549.9|15566.9|15555.9|15571.9|15560.9|15560.9|15549.9|173
1637691900000|2021-11-23 18:25:00|15565.9|15554.9|15563.9|15551.9|15570.9|15559.9|15561.9|15550.9|132
1637692200000|2021-11-23 18:30:00|15562.9|15550.9|15556.9|15544.9|15562.9|15551.9|15555.9|15543.9|188
1637692500000|2021-11-23 18:35:00|15555.9|15543.9|15556.9|15544.9|15559.9|15548.9|15553.9|15542.9|244
1637692800000|2021-11-23 18:40:00|15555.9|15543.9|15557.9|15545.9|15560.9|15548.9|15554.9|15543.9|135
1637693100000|2021-11-23 18:45:00|15556.9|15544.9|15568.9|15556.9|15568.9|15557.9|15556.9|15544.9|254
1637693400000|2021-11-23 18:50:00|15569.9|15557.9|15573.9|15562.9|15573.9|15562.9|15567.9|15556.9|88
1637693700000|2021-11-23 18:55:00|15574.9|15561.9|15566.9|15554.9|15574.9|15563.9|15565.9|15554.9|183
1637694000000|2021-11-23 19:00:00|15567.9|15555.9|15561.9|15550.9|15569.9|15558.9|15561.9|15550.9|136
1637694300000|2021-11-23 19:05:00|15562.9|15551.9|15562.9|15551.9|15565.9|15554.9|15559.9|15548.9|70
1637694600000|2021-11-23 19:10:00|15561.9|15550.9|15559.9|15547.9|15563.9|15551.9|15558.9|15547.9|102
1637694900000|2021-11-23 19:15:00|15558.9|15548.9|15554.9|15543.9|15558.9|15548.9|15553.9|15542.9|102
1637695200000|2021-11-23 19:20:00|15555.9|15544.9|15560.9|15548.9|15562.9|15550.9|15554.9|15544.9|55
1637695500000|2021-11-23 19:25:00|15561.9|15549.9|15560.9|15548.9|15562.9|15551.9|15559.9|15548.9|22
1637695800000|2021-11-23 19:30:00|15559.9|15549.9|15554.9|15542.9|15563.9|15552.9|15552.9|15541.9|112
1637696100000|2021-11-23 19:35:00|15553.9|15543.9|15559.9|15547.9|15561.9|15550.9|15553.9|15543.9|75
1637696400000|2021-11-23 19:40:00|15560.9|15548.9|15559.9|15549.9|15562.9|15550.9|15557.9|15546.9|43
1637696700000|2021-11-23 19:45:00|15560.4|15550.4|15567.4|15557.4|15567.4|15557.4|15559.4|15549.4|89
1637697000000|2021-11-23 19:50:00|15567.9|15557.9|15569.4|15559.4|15572.4|15562.4|15563.4|15553.4|94
1637697300000|2021-11-23 19:55:00|15568.9|15558.9|15568.9|15558.9|15571.4|15561.4|15564.4|15554.4|124
1637697600000|2021-11-23 20:00:00|15569.4|15559.4|15569.4|15559.4|15570.9|15560.9|15566.4|15556.4|63
1637697900000|2021-11-23 20:05:00|15569.9|15559.9|15571.4|15561.4|15572.4|15562.4|15568.4|15558.4|191
1637698200000|2021-11-23 20:10:00|15570.9|15560.9|15569.9|15559.9|15571.9|15561.9|15568.4|15558.4|51
1637698500000|2021-11-23 20:15:00|15570.4|15560.4|15569.9|15559.9|15573.4|15563.4|15569.4|15559.4|75
1637698800000|2021-11-23 20:20:00|15570.4|15560.4|15570.9|15560.9|15572.4|15562.4|15568.4|15558.4|42
1637699100000|2021-11-23 20:25:00|15571.4|15561.4|15570.9|15560.9|15574.4|15564.4|15570.4|15560.4|64
1637699400000|2021-11-23 20:30:00|15571.4|15561.4|15570.9|15560.9|15575.4|15565.4|15570.4|15560.4|217
1637699700000|2021-11-23 20:35:00|15571.4|15561.4|15573.9|15563.9|15575.9|15565.9|15568.4|15558.4|126
1637700000000|2021-11-23 20:40:00|15574.4|15564.4|15575.4|15565.4|15577.4|15567.4|15573.4|15563.4|106
1637700300000|2021-11-23 20:45:00|15574.9|15564.9|15573.9|15563.9|15575.9|15565.9|15572.4|15562.4|200
1637700600000|2021-11-23 20:50:00|15574.4|15564.4|15574.4|15564.4|15577.4|15567.4|15572.9|15562.9|161
1637700900000|2021-11-23 20:55:00|15573.9|15563.9|15574.9|15564.9|15575.9|15565.9|15572.4|15562.4|120
1637701200000|2021-11-23 21:00:00|15574.4|15564.4|15572.4|15562.4|15574.9|15564.9|15572.4|15562.4|52
1637701500000|2021-11-23 21:05:00|15572.9|15562.9|15570.9|15560.9|15572.9|15562.9|15570.9|15560.9|51
1637701800000|2021-11-23 21:10:00|15571.4|15561.4|15564.9|15554.9|15571.4|15561.4|15563.9|15553.9|92
1637702100000|2021-11-23 21:15:00|15571.4|15547.4|15577.4|15553.4|15580.7|15556.7|15571.4|15547.4|0
1637702400000|2021-11-23 21:20:00|15578.1|15554.1|15574.7|15550.7|15580.7|15556.7|15574.7|15550.7|0
1637702700000|2021-11-23 21:25:00|15576.7|15552.7|15578.1|15554.1|15578.7|15554.7|15574.7|15550.7|0
1637703000000|2021-11-23 21:30:00|15579.4|15555.4|15580.1|15556.1|15580.7|15556.7|15576.1|15552.1|0
1637703300000|2021-11-23 21:35:00|15579.9|15555.9|15579.3|15555.3|15582.6|15558.6|15579.3|15555.3|0
1637703600000|2021-11-23 21:40:00|15579.9|15555.9|15583.9|15559.9|15584.6|15560.6|15579.9|15555.9|0
1637703900000|2021-11-23 21:45:00|15583.6|15559.6|15583.9|15559.9|15584.6|15560.6|15582.6|15558.6|0
1637704200000|2021-11-23 21:50:00|15583.3|15559.3|15583.3|15559.3|15586.6|15562.6|15582.6|15558.6|0
1637704500000|2021-11-23 21:55:00|15583.6|15559.6|15585.5|15561.5|15586.6|15562.6|15583.3|15559.3|0
1637704800000|2021-11-23 22:00:00|15584.8|15560.8|15584.1|15560.1|15585.5|15561.5|15584|15560|0
1637705100000|2021-11-23 22:05:00|15584.7|15560.7|15584.1|15560.1|15584.7|15560.7|15583.6|15559.6|0
1637705400000|2021-11-23 22:10:00|15584.3|15560.3|15583.8|15559.8|15584.5|15560.5|15583.8|15559.8|0
1637705700000|2021-11-23 22:15:00|15584.5|15560.5|15584.5|15560.5|15584.5|15560.5|15584.3|15560.3|0
1637706000000|2021-11-23 22:20:00|15584.7|15560.7|15585.2|15561.2|15585.2|15561.2|15584.7|15560.7|0
1637706300000|2021-11-23 22:25:00|15585.5|15561.5|15585.9|15561.9|15585.9|15561.9|15584.6|15560.6|0
1637706600000|2021-11-23 22:30:00|15585.2|15561.2|15586|15562|15586|15562|15585.2|15561.2|0
1637706900000|2021-11-23 22:35:00|15585.3|15561.3|15584.8|15560.8|15585.3|15561.3|15584.4|15560.4|0
1637707200000|2021-11-23 22:40:00|15584.5|15560.5|15583.9|15559.9|15585|15561|15582.5|15558.5|0
1637707500000|2021-11-23 22:45:00|15584|15560|15583.4|15559.4|15584|15560|15583.4|15559.4|0
1637707800000|2021-11-23 22:50:00|15584|15560|15584|15560|15584.1|15560.1|15583.9|15559.9|0
1637708100000|2021-11-23 22:55:00|15584.1|15560.1|15583.9|15559.9|15584.6|15560.6|15583.9|15559.9|0
1637708400000|2021-11-23 23:00:00|15584.1|15560.1|15584.3|15560.3|15589.7|15565.7|15584.1|15560.1|0
1637708700000|2021-11-23 23:05:00|15585|15561|15579.4|15555.4|15585.7|15561.7|15578|15554|0
1637709000000|2021-11-23 23:10:00|15580|15556|15582.7|15558.7|15582.7|15558.7|15578.7|15554.7|0
1637709300000|2021-11-23 23:15:00|15583|15559|15588|15564|15588|15564|15583|15559|0
1637709600000|2021-11-23 23:20:00|15588.7|15564.7|15587.4|15563.4|15588.7|15564.7|15586.7|15562.7|0
1637709900000|2021-11-23 23:25:00|15588.7|15564.7|15599.7|15575.7|15602.4|15578.4|15588.7|15564.7|0
1637710200000|2021-11-23 23:30:00|15600.4|15576.4|15592.4|15568.4|15600.4|15576.4|15592.4|15568.4|0
1637710500000|2021-11-23 23:35:00|15593|15569|15593.4|15569.4|15593.7|15569.7|15591.7|15567.7|0
1637710800000|2021-11-23 23:40:00|15592.7|15568.7|15594.5|15570.5|15595.2|15571.2|15591.8|15567.8|0
1637711100000|2021-11-23 23:45:00|15595.2|15571.2|15593.2|15569.2|15597.2|15573.2|15592.5|15568.5|0
1637711400000|2021-11-23 23:50:00|15592.5|15568.5|15591.9|15567.9|15592.5|15568.5|15590.5|15566.5|0
1637711700000|2021-11-23 23:55:00|15591.5|15567.5|15591.2|15567.2|15593.2|15569.2|15588.5|15564.5|0
1637712000000|2021-11-24 00:00:00|15591.9|15567.9|15601.9|15577.9|15603.3|15579.3|15591.2|15567.2|0
1637712300000|2021-11-24 00:05:00|15602.6|15578.6|15599.5|15575.5|15605.3|15581.3|15598.8|15574.8|0
1637712600000|2021-11-24 00:10:00|15600.1|15576.1|15600.6|15576.6|15603.3|15579.3|15600.1|15576.1|0
1637712900000|2021-11-24 00:15:00|15600.9|15576.9|15599|15575|15604|15580|15595.9|15571.9|0
1637713200000|2021-11-24 00:20:00|15598.6|15574.6|15595.3|15571.3|15599.7|15575.7|15595.3|15571.3|0
1637713500000|2021-11-24 00:25:00|15595.6|15571.6|15597.5|15573.5|15597.5|15573.5|15594.1|15570.1|0
1637713800000|2021-11-24 00:30:00|15597.2|15573.2|15593.6|15569.6|15597.4|15573.4|15592.4|15568.4|0
1637714100000|2021-11-24 00:35:00|15593.2|15569.2|15592|15568|15594|15570|15590.7|15566.7|0
1637714400000|2021-11-24 00:40:00|15591.5|15567.5|15590.7|15566.7|15595.4|15571.4|15589.8|15565.8|0
1637714700000|2021-11-24 00:45:00|15591.1|15567.1|15591.6|15567.6|15593.2|15569.2|15590.4|15566.4|0
1637715000000|2021-11-24 00:50:00|15592.1|15568.1|15597.5|15573.5|15597.9|15573.9|15590.1|15566.1|0
1637715300000|2021-11-24 00:55:00|15597.9|15573.9|15595.1|15571.1|15598.2|15574.2|15594.2|15570.2|0
1637715600000|2021-11-24 01:00:00|15572.4|15562.4|15585.4|15575.4|15594.9|15584.9|15568.9|15558.9|2577
1637715900000|2021-11-24 01:05:00|15584.9|15574.9|15580.9|15570.9|15590.4|15580.4|15580.9|15570.9|1892
1637716200000|2021-11-24 01:10:00|15581.4|15571.4|15576.4|15566.4|15585.4|15575.4|15569.9|15559.9|6590
1637716500000|2021-11-24 01:15:00|15575.9|15565.9|15578.4|15568.4|15588.9|15578.9|15562.9|15552.9|1377
1637716800000|2021-11-24 01:20:00|15578.9|15568.9|15606.9|15596.9|15612.9|15602.9|15576.9|15566.9|2599
1637717100000|2021-11-24 01:25:00|15608.9|15598.9|15634.9|15624.9|15640.9|15630.9|15608.4|15598.4|2373
1637717400000|2021-11-24 01:30:00|15633.9|15623.9|15663.9|15653.9|15683.9|15673.9|15632.9|15622.9|17559
1637717700000|2021-11-24 01:35:00|15663.4|15653.4|15606.9|15596.9|15676.4|15666.4|15606.9|15596.9|10939
1637718000000|2021-11-24 01:40:00|15607.4|15597.4|15621.9|15611.9|15647.9|15637.9|15605.4|15595.4|7578
1637718300000|2021-11-24 01:45:00|15619.9|15609.9|15631.9|15621.9|15642.9|15632.9|15610.9|15600.9|5406
1637718600000|2021-11-24 01:50:00|15630.9|15620.9|15643.9|15633.9|15657.9|15647.9|15628.9|15618.9|5951
1637718900000|2021-11-24 01:55:00|15644.9|15634.9|15631.9|15621.9|15649.9|15639.9|15621.9|15611.9|4925
1637719200000|2021-11-24 02:00:00|15630.9|15620.9|15603.9|15593.9|15635.9|15625.9|15601.9|15591.9|6269
1637719500000|2021-11-24 02:05:00|15601.9|15591.9|15579.9|15569.9|15615.9|15605.9|15576.9|15566.9|12057
1637719800000|2021-11-24 02:10:00|15578.9|15568.9|15625.9|15615.9|15637.9|15627.9|15573.9|15563.9|5845
1637720100000|2021-11-24 02:15:00|15624.9|15614.9|15616.9|15606.9|15624.9|15614.9|15592.9|15582.9|4782
1637720400000|2021-11-24 02:20:00|15617.9|15607.9|15613.9|15603.9|15626.9|15616.9|15607.9|15597.9|3451
1637720700000|2021-11-24 02:25:00|15611.9|15601.9|15616.9|15606.9|15629.9|15619.9|15607.9|15597.9|3310
1637721000000|2021-11-24 02:30:00|15614.9|15604.9|15624.9|15614.9|15632.9|15622.9|15614.9|15604.9|2952
1637721300000|2021-11-24 02:35:00|15622.9|15612.9|15634.9|15624.9|15637.9|15627.9|15620.9|15610.9|2875
1637721600000|2021-11-24 02:40:00|15632.9|15622.9|15618.9|15608.9|15639.9|15629.9|15616.9|15606.9|2475
1637721900000|2021-11-24 02:45:00|15619.9|15609.9|15627.9|15617.9|15635.9|15625.9|15611.9|15601.9|3008
1637722200000|2021-11-24 02:50:00|15628.9|15618.9|15636.9|15626.9|15640.9|15630.9|15628.9|15618.9|3197
1637722500000|2021-11-24 02:55:00|15637.9|15627.9|15645.9|15635.9|15646.9|15636.9|15629.9|15619.9|3324
1637722800000|2021-11-24 03:00:00|15644.9|15634.9|15636.9|15626.9|15659.9|15649.9|15636.9|15626.9|3615
1637723100000|2021-11-24 03:05:00|15635.9|15625.9|15618.9|15608.9|15635.9|15625.9|15617.9|15607.9|3112
1637723400000|2021-11-24 03:10:00|15619.9|15609.9|15621.9|15611.9|15627.9|15617.9|15612.9|15602.9|4708
1637723700000|2021-11-24 03:15:00|15622.9|15612.9|15634.9|15624.9|15638.9|15628.9|15617.9|15607.9|2239
1637724000000|2021-11-24 03:20:00|15633.9|15623.9|15659.9|15649.9|15660.9|15650.9|15630.9|15620.9|2216
1637724300000|2021-11-24 03:25:00|15660.9|15650.9|15663.9|15653.9|15671.9|15661.9|15655.9|15645.9|2992
1637724600000|2021-11-24 03:30:00|15665.9|15655.9|15657.9|15647.9|15668.9|15658.9|15656.9|15646.9|1529
1637724900000|2021-11-24 03:35:00|15656.9|15646.9|15658.9|15648.9|15658.9|15648.9|15652.9|15642.9|864
1637725200000|2021-11-24 03:40:00|15656.9|15646.9|15653.9|15643.9|15661.9|15651.9|15652.9|15642.9|607
1637725500000|2021-11-24 03:45:00|15652.9|15642.9|15653.9|15643.9|15656.9|15646.9|15651.9|15641.9|562
1637725800000|2021-11-24 03:50:00|15652.9|15642.9|15657.9|15647.9|15658.9|15648.9|15651.9|15641.9|631
1637726100000|2021-11-24 03:55:00|15656.9|15646.9|15655.9|15645.9|15660.9|15650.9|15654.9|15644.9|622
1637726400000|2021-11-24 04:00:00|15657.9|15647.9|15658.9|15648.9|15659.9|15649.9|15652.9|15642.9|503
1637726700000|2021-11-24 04:05:00|15655.9|15645.9|15650.9|15640.9|15656.9|15646.9|15650.9|15640.9|485
1637727000000|2021-11-24 04:10:00|15649.9|15639.9|15650.9|15640.9|15653.9|15643.9|15649.9|15639.9|549
1637727300000|2021-11-24 04:15:00|15649.9|15639.9|15647.9|15637.9|15651.9|15641.9|15647.9|15637.9|1524
1637727600000|2021-11-24 04:20:00|15649.9|15639.9|15646.9|15636.9|15650.9|15640.9|15646.9|15636.9|477
1637727900000|2021-11-24 04:25:00|15649.9|15639.9|15648.9|15638.9|15649.9|15639.9|15644.9|15634.9|1053
1637728200000|2021-11-24 04:30:00|15649.9|15639.9|15646.9|15636.9|15649.9|15639.9|15644.9|15634.9|584
1637728500000|2021-11-24 04:35:00|15649.9|15639.9|15649.9|15639.9|15649.9|15639.9|15645.9|15635.9|810
1637728800000|2021-11-24 04:40:00|15647.9|15637.9|15649.9|15639.9|15651.9|15641.9|15646.9|15636.9|469
1637729100000|2021-11-24 04:45:00|15647.9|15637.9|15647.9|15637.9|15652.9|15642.9|15646.9|15636.9|1148
1637729400000|2021-11-24 04:50:00|15648.9|15638.9|15647.9|15637.9|15649.9|15639.9|15646.9|15636.9|2709
1637729700000|2021-11-24 04:55:00|15646.9|15636.9|15646.9|15636.9|15650.9|15640.9|15646.9|15636.9|700
1637730000000|2021-11-24 05:00:00|15645.9|15635.9|15656.9|15646.9|15667.9|15657.9|15645.9|15635.9|4498
1637730300000|2021-11-24 05:05:00|15657.9|15647.9|15652.9|15642.9|15667.9|15657.9|15647.9|15637.9|2527
1637730600000|2021-11-24 05:10:00|15653.9|15643.9|15651.9|15641.9|15655.9|15645.9|15644.9|15634.9|1848
1637730900000|2021-11-24 05:15:00|15652.9|15642.9|15668.9|15658.9|15673.9|15663.9|15649.9|15639.9|2848
1637731200000|2021-11-24 05:20:00|15669.9|15659.9|15658.9|15648.9|15673.9|15663.9|15656.9|15646.9|4049
1637731500000|2021-11-24 05:25:00|15659.9|15649.9|15664.9|15654.9|15668.9|15658.9|15647.9|15637.9|3084
1637731800000|2021-11-24 05:30:00|15666.9|15656.9|15707.9|15697.9|15719.9|15709.9|15662.9|15652.9|6168
1637732100000|2021-11-24 05:35:00|15706.9|15696.9|15769.9|15759.9|15774.9|15764.9|15705.9|15695.9|9112
1637732400000|2021-11-24 05:40:00|15770.9|15760.9|15758.9|15748.9|15773.9|15763.9|15751.9|15741.9|7062
1637732700000|2021-11-24 05:45:00|15759.9|15749.9|15769.9|15759.9|15790.9|15780.9|15755.9|15745.9|6718
1637733000000|2021-11-24 05:50:00|15770.9|15760.9|15767.9|15757.9|15785.9|15775.9|15763.9|15753.9|4418
1637733300000|2021-11-24 05:55:00|15768.9|15758.9|15747.9|15737.9|15768.9|15758.9|15744.9|15734.9|3239
1637733600000|2021-11-24 06:00:00|15748.9|15738.9|15747.9|15737.9|15757.9|15747.9|15737.9|15727.9|3574
1637733900000|2021-11-24 06:05:00|15746.9|15736.9|15730.9|15720.9|15747.9|15737.9|15719.9|15709.9|3882
1637734200000|2021-11-24 06:10:00|15731.9|15721.9|15719.9|15709.9|15731.9|15721.9|15708.9|15698.9|4712
1637734500000|2021-11-24 06:15:00|15718.9|15708.9|15719.9|15709.9|15724.9|15714.9|15713.9|15703.9|2754
1637734800000|2021-11-24 06:20:00|15718.9|15708.9|15696.9|15686.9|15718.9|15708.9|15693.9|15683.9|4126
1637735100000|2021-11-24 06:25:00|15694.9|15684.9|15704.9|15694.9|15710.9|15700.9|15690.9|15680.9|3328
1637735400000|2021-11-24 06:30:00|15705.9|15695.9|15713.9|15703.9|15715.9|15705.9|15704.9|15694.9|3445
1637735700000|2021-11-24 06:35:00|15714.9|15704.9|15710.9|15700.9|15721.9|15711.9|15708.9|15698.9|3165
1637736000000|2021-11-24 06:40:00|15712.9|15702.9|15703.9|15693.9|15713.9|15703.9|15703.9|15693.9|3444
1637736300000|2021-11-24 06:45:00|15705.9|15695.9|15700.9|15690.9|15707.9|15697.9|15700.9|15690.9|4071
1637736600000|2021-11-24 06:50:00|15701.9|15691.9|15703.9|15693.9|15706.9|15696.9|15698.9|15688.9|8933
1637736900000|2021-11-24 06:55:00|15704.9|15694.9|15696.9|15686.9|15706.9|15696.9|15696.9|15686.9|3302
1637737200000|2021-11-24 07:00:00|15698.9|15688.9|15696.9|15686.9|15702.9|15692.9|15686.9|15676.9|1505
1637737500000|2021-11-24 07:05:00|15698.9|15688.9|15697.9|15687.9|15698.9|15688.9|15690.9|15680.9|895
1637737800000|2021-11-24 07:10:00|15696.9|15686.9|15702.9|15692.9|15702.9|15692.9|15693.9|15683.9|767
1637738100000|2021-11-24 07:15:00|15701.9|15691.9|15691.9|15681.9|15701.9|15691.9|15691.9|15681.9|398
1637738400000|2021-11-24 07:20:00|15690.9|15680.9|15686.9|15676.9|15694.9|15684.9|15683.9|15673.9|981
1637738700000|2021-11-24 07:25:00|15687.9|15677.9|15684.9|15674.9|15688.9|15678.9|15679.9|15669.9|3720
1637739000000|2021-11-24 07:30:00|15683.9|15673.9|15673.9|15663.9|15684.9|15674.9|15673.9|15663.9|2716
1637739300000|2021-11-24 07:35:00|15674.9|15664.9|15668.9|15658.9|15679.9|15669.9|15667.9|15657.9|3013
1637739600000|2021-11-24 07:40:00|15669.9|15659.9|15661.9|15651.9|15670.9|15660.9|15660.9|15650.9|1824
1637739900000|2021-11-24 07:45:00|15662.9|15652.9|15661.9|15651.9|15664.9|15654.9|15657.9|15647.9|2219
1637740200000|2021-11-24 07:50:00|15660.9|15650.9|15655.9|15645.9|15664.9|15654.9|15655.9|15645.9|767
1637740500000|2021-11-24 07:55:00|15657.9|15647.9|15668.9|15658.9|15672.9|15662.9|15656.9|15646.9|2415
1637740800000|2021-11-24 08:00:00|15669.9|15656.9|15674.9|15661.9|15674.9|15661.9|15661.9|15650.9|620
1637741100000|2021-11-24 08:05:00|15672.9|15660.9|15668.9|15656.9|15674.9|15661.9|15662.9|15651.9|1070
1637741400000|2021-11-24 08:10:00|15666.9|15655.9|15675.9|15663.9|15677.9|15665.9|15663.9|15652.9|845
1637741700000|2021-11-24 08:15:00|15674.9|15664.9|15675.9|15664.9|15677.9|15665.9|15668.9|15657.9|333
1637742000000|2021-11-24 08:20:00|15676.9|15663.9|15678.9|15667.9|15679.9|15667.9|15670.9|15659.9|2246
1637742300000|2021-11-24 08:25:00|15679.9|15666.9|15675.9|15662.9|15683.9|15671.9|15673.9|15661.9|2887
1637742600000|2021-11-24 08:30:00|15684.1|15660.1|15687.4|15663.4|15689.5|15665.5|15673|15649|0
1637742900000|2021-11-24 08:35:00|15687.1|15663.1|15679|15655|15688.7|15664.7|15675.2|15651.2|155
1637743200000|2021-11-24 08:40:00|15678.8|15654.8|15686.5|15662.5|15686.5|15662.5|15676.9|15652.9|0
1637743500000|2021-11-24 08:45:00|15686.7|15662.7|15687.8|15663.8|15693|15669|15681.2|15657.2|0
1637743800000|2021-11-24 08:50:00|15687.6|15663.6|15683|15659|15689.3|15665.3|15681|15657|0
1637744100000|2021-11-24 08:55:00|15683.5|15659.5|15685.3|15661.3|15686.9|15662.9|15677.6|15653.6|0
1637744400000|2021-11-24 09:00:00|15684|15660|15668.9|15657.9|15684.1|15660.1|15666.9|15653.9|214
1637744700000|2021-11-24 09:05:00|15659.9|15648.9|15668.9|15657.9|15671.9|15659.9|15656.9|15645.9|1219
1637745000000|2021-11-24 09:10:00|15667.9|15656.9|15668.9|15657.9|15671.9|15660.9|15667.9|15656.9|376
1637745300000|2021-11-24 09:15:00|15667.9|15656.9|15667.9|15656.9|15670.9|15658.9|15664.9|15653.9|442
1637745600000|2021-11-24 09:20:00|15668.9|15657.9|15671.9|15660.9|15671.9|15660.9|15665.9|15653.9|353
1637745900000|2021-11-24 09:25:00|15672.9|15661.9|15673.9|15661.9|15675.9|15664.9|15670.9|15659.9|2403
1637746200000|2021-11-24 09:30:00|15672.9|15660.9|15670.9|15658.9|15672.9|15661.9|15670.9|15658.9|287
1637746500000|2021-11-24 09:35:00|15669.9|15659.9|15670.9|15659.9|15672.9|15660.9|15669.9|15658.9|143
1637746800000|2021-11-24 09:40:00|15669.9|15658.9|15659.9|15647.9|15670.9|15658.9|15658.9|15647.9|405
1637747100000|2021-11-24 09:45:00|15660.9|15648.9|15663.9|15651.9|15664.9|15652.9|15657.9|15645.9|156
1637747400000|2021-11-24 09:50:00|15662.9|15650.9|15646.9|15635.9|15662.9|15650.9|15646.9|15635.9|461
1637747700000|2021-11-24 09:55:00|15647.9|15636.9|15647.9|15635.9|15651.9|15640.9|15640.9|15629.9|307
1637748000000|2021-11-24 10:00:00|15646.9|15636.9|15653.9|15641.9|15655.9|15644.9|15644.9|15633.9|284
1637748300000|2021-11-24 10:05:00|15652.9|15642.9|15646.9|15634.9|15652.9|15642.9|15646.9|15634.9|180
1637748600000|2021-11-24 10:10:00|15645.9|15633.9|15657.9|15646.9|15657.9|15646.9|15644.9|15632.9|1188
1637748900000|2021-11-24 10:15:00|15656.9|15645.9|15659.9|15647.9|15662.9|15651.9|15656.9|15645.9|147
1637749200000|2021-11-24 10:20:00|15660.9|15648.9|15654.9|15642.9|15660.9|15649.9|15650.9|15639.9|512
1637749500000|2021-11-24 10:25:00|15653.9|15643.9|15656.9|15644.9|15658.9|15646.9|15651.9|15640.9|98
1637749800000|2021-11-24 10:30:00|15655.9|15643.9|15655.9|15644.9|15657.9|15645.9|15653.9|15641.9|166
1637750100000|2021-11-24 10:35:00|15654.9|15643.9|15650.9|15639.9|15658.9|15647.9|15650.9|15639.9|131
1637750400000|2021-11-24 10:40:00|15651.9|15640.9|15651.9|15640.9|15652.9|15641.9|15648.9|15637.9|178
1637750700000|2021-11-24 10:45:00|15652.9|15639.9|15646.9|15635.9|15652.9|15641.9|15646.9|15634.9|118
1637751000000|2021-11-24 10:50:00|15647.9|15634.9|15643.9|15631.9|15649.9|15637.9|15639.9|15628.9|552
1637751300000|2021-11-24 10:55:00|15642.9|15630.9|15636.9|15625.9|15642.9|15631.9|15636.9|15625.9|524
1637751600000|2021-11-24 11:00:00|15637.9|15624.9|15635.9|15624.9|15639.9|15627.9|15633.9|15622.9|363
1637751900000|2021-11-24 11:05:00|15634.9|15623.9|15629.9|15618.9|15635.9|15624.9|15629.9|15618.9|1287
1637752200000|2021-11-24 11:10:00|15628.9|15617.9|15630.9|15619.9|15632.9|15621.9|15628.9|15617.9|221
1637752500000|2021-11-24 11:15:00|15631.9|15618.9|15639.9|15627.9|15640.9|15628.9|15629.9|15617.9|278
1637752800000|2021-11-24 11:20:00|15638.9|15628.9|15639.9|15628.9|15643.9|15631.9|15637.9|15625.9|196
1637753100000|2021-11-24 11:25:00|15638.9|15627.9|15646.9|15634.9|15646.9|15634.9|15638.9|15627.9|174
1637753400000|2021-11-24 11:30:00|15645.9|15635.9|15649.9|15638.9|15650.9|15639.9|15644.9|15633.9|129
1637753700000|2021-11-24 11:35:00|15648.9|15637.9|15651.9|15639.9|15655.9|15643.9|15648.9|15637.9|465
1637754000000|2021-11-24 11:40:00|15652.9|15640.9|15656.9|15645.9|15656.9|15645.9|15651.9|15640.9|111
1637754300000|2021-11-24 11:45:00|15657.9|15646.9|15657.9|15646.9|15659.9|15648.9|15655.9|15644.9|187
1637754600000|2021-11-24 11:50:00|15658.9|15647.9|15655.9|15643.9|15658.9|15647.9|15655.9|15643.9|68
1637754900000|2021-11-24 11:55:00|15654.9|15644.9|15656.9|15644.9|15657.9|15646.9|15652.9|15641.9|139
1637755200000|2021-11-24 12:00:00|15657.9|15645.9|15659.9|15648.9|15661.9|15650.9|15656.9|15644.9|162
1637755500000|2021-11-24 12:05:00|15658.9|15647.9|15654.9|15643.9|15661.9|15650.9|15653.9|15641.9|190
1637755800000|2021-11-24 12:10:00|15655.9|15644.9|15654.9|15643.9|15659.9|15648.9|15653.9|15641.9|190
1637756100000|2021-11-24 12:15:00|15655.9|15644.9|15660.9|15648.9|15660.9|15649.9|15653.9|15642.9|136
1637756400000|2021-11-24 12:20:00|15659.9|15647.9|15660.9|15648.9|15660.9|15649.9|15656.9|15645.9|364
1637756700000|2021-11-24 12:25:00|15659.9|15649.9|15666.9|15655.9|15667.9|15656.9|15659.9|15648.9|454
1637757000000|2021-11-24 12:30:00|15665.9|15654.9|15666.9|15655.9|15667.9|15656.9|15660.9|15649.9|288
1637757300000|2021-11-24 12:35:00|15667.9|15656.9|15671.9|15660.9|15671.9|15660.9|15665.9|15654.9|571
1637757600000|2021-11-24 12:40:00|15672.9|15661.9|15671.9|15660.9|15675.9|15664.9|15668.9|15657.9|351
1637757900000|2021-11-24 12:45:00|15670.9|15659.9|15668.9|15657.9|15674.9|15663.9|15668.9|15657.9|250
1637758200000|2021-11-24 12:50:00|15669.9|15658.9|15670.9|15659.9|15671.9|15660.9|15668.9|15657.9|155
1637758500000|2021-11-24 12:55:00|15671.9|15660.9|15673.9|15661.9|15673.9|15662.9|15670.9|15659.9|170
1637758800000|2021-11-24 13:00:00|15672.9|15660.9|15675.9|15663.9|15676.9|15665.9|15670.9|15659.9|128
1637759100000|2021-11-24 13:05:00|15674.9|15662.9|15674.9|15663.9|15677.9|15665.9|15673.9|15661.9|95
1637759400000|2021-11-24 13:10:00|15673.9|15662.9|15677.9|15665.9|15677.9|15666.9|15673.9|15662.9|337
1637759700000|2021-11-24 13:15:00|15676.9|15666.9|15675.9|15663.9|15677.9|15666.9|15671.9|15660.9|107
1637760000000|2021-11-24 13:20:00|15676.9|15664.9|15676.9|15664.9|15677.9|15665.9|15673.9|15662.9|152
1637760300000|2021-11-24 13:25:00|15677.9|15665.9|15679.9|15667.9|15679.9|15668.9|15673.9|15662.9|136
1637760600000|2021-11-24 13:30:00|15678.9|15666.9|15683.9|15672.9|15687.9|15675.9|15677.9|15666.9|176
1637760900000|2021-11-24 13:35:00|15684.9|15671.9|15658.9|15646.9|15684.9|15672.9|15657.9|15646.9|295
1637761200000|2021-11-24 13:40:00|15657.9|15645.9|15670.9|15658.9|15671.9|15660.9|15656.9|15645.9|227
1637761500000|2021-11-24 13:45:00|15669.9|15657.9|15657.9|15645.9|15670.9|15657.9|15656.9|15645.9|195
1637761800000|2021-11-24 13:50:00|15656.9|15646.9|15648.9|15636.9|15657.9|15646.9|15647.9|15636.9|584
1637762100000|2021-11-24 13:55:00|15647.9|15635.9|15646.9|15634.9|15649.9|15638.9|15643.9|15632.9|193
1637762400000|2021-11-24 14:00:00|15645.9|15633.9|15646.9|15635.9|15655.9|15643.9|15644.9|15633.9|166
1637762700000|2021-11-24 14:05:00|15647.9|15636.9|15641.9|15630.9|15648.9|15637.9|15641.9|15630.9|379
1637763000000|2021-11-24 14:10:00|15640.9|15629.9|15642.9|15631.9|15644.9|15633.9|15638.9|15627.9|462
1637763300000|2021-11-24 14:15:00|15643.9|15632.9|15639.9|15627.9|15643.9|15632.9|15638.9|15627.9|233
1637763600000|2021-11-24 14:20:00|15638.9|15628.9|15641.9|15629.9|15641.9|15630.9|15637.9|15626.9|210
1637763900000|2021-11-24 14:25:00|15640.9|15630.9|15639.9|15627.9|15647.9|15635.9|15639.9|15627.9|219
1637764200000|2021-11-24 14:30:00|15640.9|15628.9|15637.9|15625.9|15642.9|15631.9|15627.9|15616.9|1056
1637764500000|2021-11-24 14:35:00|15636.9|15626.9|15640.9|15629.9|15648.9|15637.9|15636.9|15626.9|560
1637764800000|2021-11-24 14:40:00|15639.9|15628.9|15647.9|15635.9|15651.9|15639.9|15636.9|15625.9|682
1637765100000|2021-11-24 14:45:00|15646.9|15636.9|15639.9|15627.9|15653.9|15641.9|15634.9|15623.9|684
1637765400000|2021-11-24 14:50:00|15638.9|15628.9|15640.9|15628.9|15643.9|15632.9|15636.9|15625.9|373
1637765700000|2021-11-24 14:55:00|15641.9|15629.9|15645.9|15634.9|15646.9|15634.9|15639.9|15628.9|403
1637766000000|2021-11-24 15:00:00|15644.9|15633.9|15657.9|15645.9|15660.9|15649.9|15644.9|15632.9|1032
1637766300000|2021-11-24 15:05:00|15658.9|15646.9|15641.9|15630.9|15661.9|15649.9|15641.9|15630.9|910
1637766600000|2021-11-24 15:10:00|15640.9|15629.9|15648.9|15637.9|15649.9|15638.9|15635.9|15624.9|423
1637766900000|2021-11-24 15:15:00|15647.9|15636.9|15653.9|15641.9|15655.9|15644.9|15645.9|15634.9|260
1637767200000|2021-11-24 15:20:00|15652.9|15642.9|15654.9|15642.9|15659.9|15648.9|15647.9|15636.9|303
1637767500000|2021-11-24 15:25:00|15653.9|15641.9|15660.9|15648.9|15662.9|15651.9|15652.9|15640.9|363
1637767800000|2021-11-24 15:30:00|15661.9|15649.9|15665.9|15654.9|15665.9|15654.9|15659.9|15648.9|360
1637768100000|2021-11-24 15:35:00|15664.9|15653.9|15669.9|15657.9|15670.9|15659.9|15662.9|15651.9|371
1637768400000|2021-11-24 15:40:00|15668.9|15656.9|15658.9|15647.9|15670.9|15659.9|15657.9|15646.9|249
1637768700000|2021-11-24 15:45:00|15659.9|15648.9|15662.9|15651.9|15662.9|15651.9|15655.9|15644.9|440
1637769000000|2021-11-24 15:50:00|15663.9|15652.9|15666.9|15655.9|15670.9|15659.9|15663.9|15651.9|249
1637769300000|2021-11-24 15:55:00|15667.9|15656.9|15665.9|15653.9|15671.9|15659.9|15664.9|15653.9|148
1637769600000|2021-11-24 16:00:00|15664.9|15654.9|15666.9|15655.9|15671.9|15659.9|15662.9|15651.9|364
1637769900000|2021-11-24 16:05:00|15665.9|15654.9|15668.9|15657.9|15671.9|15660.9|15665.9|15654.9|220
1637770200000|2021-11-24 16:10:00|15669.9|15658.9|15668.9|15656.9|15673.9|15661.9|15667.9|15656.9|314
1637770500000|2021-11-24 16:15:00|15669.9|15657.9|15673.9|15662.9|15674.9|15662.9|15667.9|15656.9|281
1637770800000|2021-11-24 16:20:00|15674.9|15661.9|15675.9|15663.9|15675.9|15664.9|15671.9|15660.9|241
1637771100000|2021-11-24 16:25:00|15674.9|15664.9|15675.9|15663.9|15676.9|15665.9|15673.9|15662.9|270
1637771400000|2021-11-24 16:30:00|15676.9|15664.9|15667.9|15655.9|15677.9|15666.9|15666.9|15655.9|274
1637771700000|2021-11-24 16:35:00|15666.9|15656.9|15659.9|15648.9|15671.9|15660.9|15658.9|15647.9|727
1637772000000|2021-11-24 16:40:00|15658.9|15647.9|15661.9|15650.9|15663.9|15652.9|15657.9|15645.9|227
1637772300000|2021-11-24 16:45:00|15660.9|15649.9|15667.9|15655.9|15667.9|15656.9|15659.9|15648.9|152
1637772600000|2021-11-24 16:50:00|15666.9|15656.9|15663.9|15651.9|15666.9|15656.9|15662.9|15651.9|144
1637772900000|2021-11-24 16:55:00|15662.9|15652.9|15664.9|15652.9|15665.9|15653.9|15662.9|15651.9|261
1637773200000|2021-11-24 17:00:00|15663.9|15653.9|15665.9|15654.9|15666.9|15655.9|15663.9|15652.9|83
1637773500000|2021-11-24 17:05:00|15664.9|15653.9|15660.9|15648.9|15665.9|15654.9|15657.9|15646.9|147
1637773800000|2021-11-24 17:10:00|15661.9|15649.9|15662.9|15650.9|15665.9|15654.9|15660.9|15648.9|77
1637774100000|2021-11-24 17:15:00|15661.9|15649.9|15652.9|15641.9|15662.9|15650.9|15651.9|15640.9|251
1637774400000|2021-11-24 17:20:00|15653.9|15642.9|15650.9|15639.9|15653.9|15642.9|15648.9|15637.9|141
1637774700000|2021-11-24 17:25:00|15651.9|15638.9|15651.9|15640.9|15652.9|15640.9|15648.9|15637.9|85
1637775000000|2021-11-24 17:30:00|15652.9|15639.9|15650.9|15638.9|15654.9|15643.9|15649.9|15638.9|60
1637775300000|2021-11-24 17:35:00|15649.9|15639.9|15651.9|15640.9|15654.9|15643.9|15649.9|15638.9|142
1637775600000|2021-11-24 17:40:00|15650.9|15639.9|15652.9|15641.9|15652.9|15641.9|15649.9|15638.9|99
1637775900000|2021-11-24 17:45:00|15653.9|15642.9|15658.9|15647.9|15659.9|15648.9|15652.9|15641.9|72
1637776200000|2021-11-24 17:50:00|15659.9|15648.9|15658.9|15647.9|15660.9|15649.9|15655.9|15644.9|120
1637776500000|2021-11-24 17:55:00|15657.9|15646.9|15659.9|15648.9|15660.9|15649.9|15657.9|15646.9|69
1637776800000|2021-11-24 18:00:00|15660.9|15649.9|15660.9|15649.9|15666.9|15655.9|15659.9|15647.9|156
1637777100000|2021-11-24 18:05:00|15661.9|15650.9|15663.9|15652.9|15664.9|15653.9|15659.9|15648.9|73
1637777400000|2021-11-24 18:10:00|15662.9|15651.9|15665.9|15653.9|15665.9|15654.9|15662.9|15651.9|39
1637777700000|2021-11-24 18:15:00|15666.9|15654.9|15664.9|15653.9|15667.9|15656.9|15664.9|15652.9|173
1637778000000|2021-11-24 18:20:00|15665.9|15654.9|15667.9|15655.9|15667.9|15656.9|15663.9|15652.9|69
1637778300000|2021-11-24 18:25:00|15666.9|15654.9|15661.9|15650.9|15667.9|15655.9|15660.9|15649.9|98
1637778600000|2021-11-24 18:30:00|15660.9|15649.9|15658.9|15646.9|15663.9|15652.9|15655.9|15644.9|121
1637778900000|2021-11-24 18:35:00|15657.9|15647.9|15656.9|15644.9|15659.9|15648.9|15653.9|15642.9|154
1637779200000|2021-11-24 18:40:00|15655.9|15645.9|15657.9|15645.9|15659.9|15648.9|15654.9|15642.9|106
1637779500000|2021-11-24 18:45:00|15656.9|15646.9|15658.9|15646.9|15659.9|15648.9|15656.9|15645.9|66
1637779800000|2021-11-24 18:50:00|15657.9|15647.9|15658.9|15646.9|15658.9|15647.9|15657.9|15646.9|37
1637780100000|2021-11-24 18:55:00|15657.9|15645.9|15656.9|15643.9|15660.9|15648.9|15654.9|15643.9|164
1637780400000|2021-11-24 19:00:00|15655.9|15644.9|15653.9|15641.9|15659.9|15648.9|15652.9|15640.9|239
1637780700000|2021-11-24 19:05:00|15654.9|15642.9|15649.9|15637.9|15654.9|15643.9|15647.9|15635.9|166
1637781000000|2021-11-24 19:10:00|15650.9|15638.9|15647.9|15635.9|15650.9|15639.9|15643.9|15632.9|120
1637781300000|2021-11-24 19:15:00|15648.9|15636.9|15653.9|15641.9|15653.9|15641.9|15648.9|15636.9|146
1637781600000|2021-11-24 19:20:00|15652.9|15642.9|15656.9|15644.9|15656.9|15645.9|15651.9|15640.9|25
1637781900000|2021-11-24 19:25:00|15657.9|15645.9|15654.9|15642.9|15657.9|15645.9|15652.9|15641.9|42
1637782200000|2021-11-24 19:30:00|15653.9|15643.9|15657.9|15645.9|15660.9|15649.9|15653.9|15643.9|53
1637782500000|2021-11-24 19:35:00|15656.9|15646.9|15657.9|15645.9|15658.9|15646.9|15656.9|15644.9|12
1637782800000|2021-11-24 19:40:00|15656.9|15644.9|15666.4|15656.4|15666.9|15656.4|15655.9|15644.9|198
1637783100000|2021-11-24 19:45:00|15665.9|15655.9|15660.4|15650.4|15667.4|15657.4|15660.4|15650.4|59
1637783400000|2021-11-24 19:50:00|15660.9|15650.9|15663.9|15653.9|15665.4|15655.4|15660.9|15650.9|78
1637783700000|2021-11-24 19:55:00|15663.4|15653.4|15664.9|15654.9|15666.4|15656.4|15663.4|15653.4|38
1637784000000|2021-11-24 20:00:00|15665.4|15655.4|15663.9|15653.9|15665.9|15655.9|15662.4|15652.4|28
1637784300000|2021-11-24 20:05:00|15664.4|15654.4|15667.9|15657.9|15667.9|15657.9|15663.4|15653.4|71
1637784600000|2021-11-24 20:10:00|15667.4|15657.4|15667.4|15657.4|15667.9|15657.9|15665.4|15655.4|32
1637784900000|2021-11-24 20:15:00|15666.4|15656.4|15668.9|15658.9|15669.4|15659.4|15664.9|15654.9|108
1637785200000|2021-11-24 20:20:00|15669.4|15659.4|15667.9|15657.9|15669.9|15659.9|15667.4|15657.4|72
1637785500000|2021-11-24 20:25:00|15668.4|15658.4|15667.4|15657.4|15668.9|15658.9|15667.4|15657.4|38
1637785800000|2021-11-24 20:30:00|15667.9|15657.9|15666.4|15656.4|15668.9|15658.9|15665.4|15655.4|144
1637786100000|2021-11-24 20:35:00|15667.4|15657.4|15669.9|15659.9|15670.4|15660.4|15667.4|15657.4|64
1637786400000|2021-11-24 20:40:00|15669.4|15659.4|15670.4|15660.4|15670.9|15660.9|15667.4|15657.4|238
1637786700000|2021-11-24 20:45:00|15669.4|15659.4|15669.9|15659.9|15670.9|15660.9|15667.4|15657.4|140
1637787000000|2021-11-24 20:50:00|15670.4|15660.4|15670.9|15660.9|15671.9|15661.9|15668.4|15658.4|1072
1637787300000|2021-11-24 20:55:00|15671.4|15661.4|15670.4|15660.4|15673.4|15663.4|15669.4|15659.4|735
1637787600000|2021-11-24 21:00:00|15669.9|15659.9|15669.9|15659.9|15669.9|15659.9|15667.9|15657.9|498
1637787900000|2021-11-24 21:05:00|15670.4|15660.4|15669.9|15659.9|15670.9|15660.9|15669.9|15659.9|304
1637788200000|2021-11-24 21:10:00|15670.4|15660.4|15667.4|15657.4|15670.4|15660.4|15667.4|15657.4|65
1637788500000|2021-11-24 21:15:00|15676.2|15652.2|15673.6|15649.6|15676.9|15652.9|15672.9|15648.9|0
1637788800000|2021-11-24 21:20:00|15672.9|15648.9|15675.6|15651.6|15675.6|15651.6|15672.9|15648.9|0
1637789100000|2021-11-24 21:25:00|15676.2|15652.2|15673.9|15649.9|15676.2|15652.2|15672.6|15648.6|0
1637789400000|2021-11-24 21:30:00|15674.6|15650.6|15675.2|15651.2|15676.6|15652.6|15674.6|15650.6|0
1637789700000|2021-11-24 21:35:00|15675.9|15651.9|15676.6|15652.6|15676.6|15652.6|15675.2|15651.2|0
1637790000000|2021-11-24 21:40:00|15676.9|15652.9|15677.2|15653.2|15679.2|15655.2|15676.6|15652.6|0
1637790300000|2021-11-24 21:45:00|15676.9|15652.9|15675.9|15651.9|15677.2|15653.2|15675.2|15651.2|0
1637790600000|2021-11-24 21:50:00|15676.6|15652.6|15677.2|15653.2|15677.9|15653.9|15675.9|15651.9|0
1637790900000|2021-11-24 21:55:00|15676.9|15652.9|15676.1|15652.1|15677.1|15653.1|15675.2|15651.2|0
1637791200000|2021-11-24 22:00:00|15675.7|15651.7|15676|15652|15676.4|15652.4|15675.3|15651.3|0
1637791500000|2021-11-24 22:05:00|15675.9|15651.9|15676|15652|15676|15652|15675.9|15651.9|0
1637791800000|2021-11-24 22:10:00|15675.9|15651.9|15675.9|15651.9|15676.2|15652.2|15675.5|15651.5|0
1637792100000|2021-11-24 22:15:00|15676|15652|15676.4|15652.4|15676.4|15652.4|15675.8|15651.8|0
1637792400000|2021-11-24 22:20:00|15676.1|15652.1|15675.8|15651.8|15676.4|15652.4|15675.8|15651.8|0
1637792700000|2021-11-24 22:25:00|15675.9|15651.9|15675.9|15651.9|15676.2|15652.2|15675.9|15651.9|0
1637793000000|2021-11-24 22:30:00|15676.2|15652.2|15675.4|15651.4|15676.5|15652.5|15675.4|15651.4|0
1637793300000|2021-11-24 22:35:00|15675.2|15651.2|15675.9|15651.9|15676|15652|15675|15651|0
1637793600000|2021-11-24 22:40:00|15675.7|15651.7|15676|15652|15676|15652|15675.7|15651.7|0
1637793900000|2021-11-24 22:45:00|15676.5|15652.5|15675.9|15651.9|15676.7|15652.7|15675.7|15651.7|0
1637794200000|2021-11-24 22:50:00|15676.9|15652.9|15676.8|15652.8|15676.9|15652.9|15676|15652|0
1637794500000|2021-11-24 22:55:00|15676.9|15652.9|15677.1|15653.1|15677.2|15653.2|15676.7|15652.7|0
1637794800000|2021-11-24 23:00:00|15675.9|15651.9|15691.8|15667.8|15691.8|15667.8|15675.9|15651.9|0
1637795100000|2021-11-24 23:05:00|15691.2|15667.2|15689|15665|15693.7|15669.7|15689|15665|0
1637795400000|2021-11-24 23:10:00|15689.3|15665.3|15689|15665|15691|15667|15687.7|15663.7|0
1637795700000|2021-11-24 23:15:00|15689.7|15665.7|15692.8|15668.8|15693.5|15669.5|15689.7|15665.7|0
1637796000000|2021-11-24 23:20:00|15693.1|15669.1|15692.8|15668.8|15693.5|15669.5|15692.1|15668.1|0
1637796300000|2021-11-24 23:25:00|15692.1|15668.1|15692.1|15668.1|15693.5|15669.5|15691.5|15667.5|0
1637796600000|2021-11-24 23:30:00|15692.8|15668.8|15692.2|15668.2|15694.2|15670.2|15690.8|15666.8|0
1637796900000|2021-11-24 23:35:00|15692.5|15668.5|15690.2|15666.2|15692.8|15668.8|15688.8|15664.8|0
1637797200000|2021-11-24 23:40:00|15691.5|15667.5|15679.8|15655.8|15692.8|15668.8|15679.1|15655.1|0
1637797500000|2021-11-24 23:45:00|15679.1|15655.1|15679.8|15655.8|15683.1|15659.1|15678.5|15654.5|0
1637797800000|2021-11-24 23:50:00|15680.5|15656.5|15680.5|15656.5|15681.1|15657.1|15678.5|15654.5|0
1637798100000|2021-11-24 23:55:00|15681.1|15657.1|15681.8|15657.8|15683.8|15659.8|15681.1|15657.1|0
1637798400000|2021-11-25 00:00:00|15681.1|15657.1|15684.5|15660.5|15687.1|15663.1|15681.1|15657.1|0
1637798700000|2021-11-25 00:05:00|15685.1|15661.1|15683.1|15659.1|15685.1|15661.1|15681.1|15657.1|0
1637799000000|2021-11-25 00:10:00|15682.5|15658.5|15683.8|15659.8|15684.5|15660.5|15682.5|15658.5|0
1637799300000|2021-11-25 00:15:00|15683.1|15659.1|15688.5|15664.5|15689.8|15665.8|15681.8|15657.8|0
1637799600000|2021-11-25 00:20:00|15688.9|15664.9|15689.8|15665.8|15689.8|15665.8|15686|15662|0
1637799900000|2021-11-25 00:25:00|15690.1|15666.1|15688.9|15664.9|15691|15667|15687.5|15663.5|0
1637800200000|2021-11-25 00:30:00|15688.8|15664.8|15694.2|15670.2|15695.4|15671.4|15688.8|15664.8|0
1637800500000|2021-11-25 00:35:00|15694.6|15670.6|15693|15669|15695.5|15671.5|15692.6|15668.6|0
1637800800000|2021-11-25 00:40:00|15693.1|15669.1|15693.1|15669.1|15694.6|15670.6|15693|15669|0
1637801100000|2021-11-25 00:45:00|15692.8|15668.8|15696.6|15672.6|15698.1|15674.1|15692.8|15668.8|0
1637801400000|2021-11-25 00:50:00|15696.2|15672.2|15700.6|15676.6|15700.9|15676.9|15694.5|15670.5|0
1637801700000|2021-11-25 00:55:00|15700.1|15676.1|15705.4|15681.4|15706.6|15682.6|15698.4|15674.4|0
1637802000000|2021-11-25 01:00:00|15684.4|15674.4|15690.9|15680.9|15692.9|15682.9|15680.9|15670.9|4513
1637802300000|2021-11-25 01:05:00|15691.4|15681.4|15688.9|15678.9|15693.4|15683.4|15680.4|15670.4|1322
1637802600000|2021-11-25 01:10:00|15689.4|15679.4|15681.9|15671.9|15699.4|15689.4|15681.9|15671.9|2821
1637802900000|2021-11-25 01:15:00|15681.4|15671.4|15693.4|15683.4|15699.4|15689.4|15680.9|15670.9|1943
1637803200000|2021-11-25 01:20:00|15691.9|15681.9|15707.9|15697.9|15714.9|15704.9|15686.9|15676.9|1454
1637803500000|2021-11-25 01:25:00|15707.4|15697.4|15697.4|15687.4|15722.4|15712.4|15690.4|15680.4|2183
1637803800000|2021-11-25 01:30:00|15700.4|15690.4|15706.6|15696.6|15738.4|15728.4|15687.9|15677.9|12324
1637804100000|2021-11-25 01:35:00|15702.1|15692.1|15705.6|15695.6|15736.6|15726.6|15695.1|15685.1|12762
1637804400000|2021-11-25 01:40:00|15702.6|15692.6|15664.6|15654.6|15713.6|15703.6|15658.6|15648.6|12717
1637804700000|2021-11-25 01:45:00|15663.6|15653.6|15640.6|15630.6|15677.6|15667.6|15639.6|15629.6|8848
1637805000000|2021-11-25 01:50:00|15639.6|15629.6|15646.6|15636.6|15656.6|15646.6|15620.6|15610.6|7043
1637805300000|2021-11-25 01:55:00|15645.6|15635.6|15611.6|15601.6|15645.6|15635.6|15610.6|15600.6|6774
1637805600000|2021-11-25 02:00:00|15609.6|15599.6|15620.6|15610.6|15640.6|15630.6|15603.6|15593.6|6727
1637805900000|2021-11-25 02:05:00|15619.6|15609.6|15631.6|15621.6|15633.6|15623.6|15599.6|15589.6|5639
1637806200000|2021-11-25 02:10:00|15629.6|15619.6|15630.6|15620.6|15641.6|15631.6|15619.6|15609.6|4643
1637806500000|2021-11-25 02:15:00|15629.6|15619.6|15622.6|15612.6|15643.6|15633.6|15615.6|15605.6|10210
1637806800000|2021-11-25 02:20:00|15623.6|15613.6|15623.6|15613.6|15628.6|15618.6|15611.6|15601.6|4794
1637807100000|2021-11-25 02:25:00|15622.6|15612.6|15612.6|15602.6|15633.6|15623.6|15609.6|15599.6|2828
1637807400000|2021-11-25 02:30:00|15613.6|15603.6|15605.6|15595.6|15619.6|15609.6|15601.6|15591.6|4990
1637807700000|2021-11-25 02:35:00|15604.6|15594.6|15605.6|15595.6|15621.6|15611.6|15597.6|15587.6|4755
1637808000000|2021-11-25 02:40:00|15604.6|15594.6|15592.6|15582.6|15613.6|15603.6|15586.6|15576.6|4142
1637808300000|2021-11-25 02:45:00|15591.6|15581.6|15585.6|15575.6|15592.6|15582.6|15576.6|15566.6|13824
1637808600000|2021-11-25 02:50:00|15586.6|15576.6|15582.6|15572.6|15587.6|15577.6|15577.6|15567.6|10311
1637808900000|2021-11-25 02:55:00|15580.6|15570.6|15588.6|15578.6|15599.6|15589.6|15580.6|15570.6|5234
1637809200000|2021-11-25 03:00:00|15589.6|15579.6|15581.6|15571.6|15589.6|15579.6|15576.6|15566.6|3944
1637809500000|2021-11-25 03:05:00|15580.6|15570.6|15577.6|15567.6|15580.6|15570.6|15563.6|15553.6|7539
1637809800000|2021-11-25 03:10:00|15576.6|15566.6|15571.6|15561.6|15587.6|15577.6|15571.6|15561.6|5562
1637810100000|2021-11-25 03:15:00|15569.6|15559.6|15580.6|15570.6|15584.6|15574.6|15556.6|15546.6|4659
1637810400000|2021-11-25 03:20:00|15579.6|15569.6|15592.6|15582.6|15595.6|15585.6|15577.6|15567.6|3164
1637810700000|2021-11-25 03:25:00|15593.6|15583.6|15599.6|15589.6|15599.6|15589.6|15586.6|15576.6|3506
1637811000000|2021-11-25 03:30:00|15598.6|15588.6|15591.6|15581.6|15601.6|15591.6|15590.6|15580.6|2147
1637811300000|2021-11-25 03:35:00|15592.6|15582.6|15587.6|15577.6|15593.6|15583.6|15585.6|15575.6|2083
1637811600000|2021-11-25 03:40:00|15588.6|15578.6|15594.6|15584.6|15598.6|15588.6|15586.6|15576.6|1911
1637811900000|2021-11-25 03:45:00|15592.6|15582.6|15590.6|15580.6|15597.6|15587.6|15589.6|15579.6|2139
1637812200000|2021-11-25 03:50:00|15591.6|15581.6|15589.6|15579.6|15592.6|15582.6|15588.6|15578.6|2123
1637812500000|2021-11-25 03:55:00|15590.6|15580.6|15589.6|15579.6|15593.6|15583.6|15587.6|15577.6|1676
1637812800000|2021-11-25 04:00:00|15591.6|15581.6|15590.6|15580.6|15592.6|15582.6|15588.6|15578.6|529
1637813100000|2021-11-25 04:05:00|15588.6|15578.6|15589.6|15579.6|15592.6|15582.6|15588.6|15578.6|515
1637813400000|2021-11-25 04:10:00|15591.6|15581.6|15589.6|15579.6|15593.6|15583.6|15589.6|15579.6|416
1637813700000|2021-11-25 04:15:00|15588.6|15578.6|15590.6|15580.6|15591.6|15581.6|15588.6|15578.6|481
1637814000000|2021-11-25 04:20:00|15589.6|15579.6|15589.6|15579.6|15591.6|15581.6|15588.6|15578.6|1153
1637814300000|2021-11-25 04:25:00|15590.6|15580.6|15591.6|15581.6|15592.6|15582.6|15588.6|15578.6|859
1637814600000|2021-11-25 04:30:00|15590.6|15580.6|15588.6|15578.6|15591.6|15581.6|15587.6|15577.6|516
1637814900000|2021-11-25 04:35:00|15589.6|15579.6|15592.6|15582.6|15593.6|15583.6|15587.6|15577.6|753
1637815200000|2021-11-25 04:40:00|15590.6|15580.6|15588.6|15578.6|15592.6|15582.6|15588.6|15578.6|684
1637815500000|2021-11-25 04:45:00|15590.6|15580.6|15588.6|15578.6|15592.6|15582.6|15587.6|15577.6|610
1637815800000|2021-11-25 04:50:00|15590.6|15580.6|15588.6|15578.6|15590.6|15580.6|15586.6|15576.6|729
1637816100000|2021-11-25 04:55:00|15587.6|15577.6|15588.6|15578.6|15592.6|15582.6|15587.6|15577.6|799
1637816400000|2021-11-25 05:00:00|15590.6|15580.6|15595.6|15585.6|15599.6|15589.6|15589.6|15579.6|3977
1637816700000|2021-11-25 05:05:00|15594.6|15584.6|15604.6|15594.6|15606.6|15596.6|15590.6|15580.6|2577
1637817000000|2021-11-25 05:10:00|15601.6|15591.6|15622.6|15612.6|15623.6|15613.6|15594.6|15584.6|3910
1637817300000|2021-11-25 05:15:00|15620.6|15610.6|15604.6|15594.6|15622.6|15612.6|15601.6|15591.6|2640
1637817600000|2021-11-25 05:20:00|15605.6|15595.6|15598.6|15588.6|15605.6|15595.6|15594.6|15584.6|2868
1637817900000|2021-11-25 05:25:00|15597.6|15587.6|15601.6|15591.6|15611.6|15601.6|15592.6|15582.6|2530
1637818200000|2021-11-25 05:30:00|15600.6|15590.6|15621.6|15611.6|15625.6|15615.6|15596.6|15586.6|4443
1637818500000|2021-11-25 05:35:00|15622.6|15612.6|15625.6|15615.6|15635.6|15625.6|15618.6|15608.6|3321
1637818800000|2021-11-25 05:40:00|15623.6|15613.6|15620.6|15610.6|15633.6|15623.6|15618.6|15608.6|2887
1637819100000|2021-11-25 05:45:00|15619.6|15609.6|15610.6|15600.6|15620.6|15610.6|15608.6|15598.6|2501
1637819400000|2021-11-25 05:50:00|15609.6|15599.6|15613.6|15603.6|15616.6|15606.6|15605.6|15595.6|2368
1637819700000|2021-11-25 05:55:00|15612.6|15602.6|15629.6|15619.6|15629.6|15619.6|15610.6|15600.6|2564
1637820000000|2021-11-25 06:00:00|15627.6|15617.6|15617.6|15607.6|15631.6|15621.6|15613.6|15603.6|2208
1637820300000|2021-11-25 06:05:00|15616.6|15606.6|15620.6|15610.6|15627.6|15617.6|15614.6|15604.6|1651
1637820600000|2021-11-25 06:10:00|15619.6|15609.6|15626.6|15616.6|15632.6|15622.6|15619.6|15609.6|2502
1637820900000|2021-11-25 06:15:00|15625.6|15615.6|15618.6|15608.6|15632.6|15622.6|15618.6|15608.6|2464
1637821200000|2021-11-25 06:20:00|15619.6|15609.6|15613.6|15603.6|15622.6|15612.6|15607.6|15597.6|2728
1637821500000|2021-11-25 06:25:00|15614.6|15604.6|15614.6|15604.6|15619.6|15609.6|15609.6|15599.6|5692
1637821800000|2021-11-25 06:30:00|15612.6|15602.6|15604.6|15594.6|15615.6|15605.6|15601.6|15591.6|3245
1637822100000|2021-11-25 06:35:00|15605.6|15595.6|15604.6|15594.6|15610.6|15600.6|15599.6|15589.6|6465
1637822400000|2021-11-25 06:40:00|15605.6|15595.6|15607.6|15597.6|15610.6|15600.6|15597.6|15587.6|5964
1637822700000|2021-11-25 06:45:00|15610.6|15600.6|15609.6|15599.6|15611.6|15601.6|15603.6|15593.6|5296
1637823000000|2021-11-25 06:50:00|15611.6|15601.6|15612.6|15602.6|15614.6|15604.6|15606.6|15596.6|4377
1637823300000|2021-11-25 06:55:00|15613.6|15603.6|15606.6|15596.6|15614.6|15604.6|15606.6|15596.6|3114
1637823600000|2021-11-25 07:00:00|15607.6|15597.6|15619.6|15609.6|15621.6|15611.6|15607.6|15597.6|1551
1637823900000|2021-11-25 07:05:00|15618.6|15608.6|15614.6|15604.6|15620.6|15610.6|15613.6|15603.6|725
1637824200000|2021-11-25 07:10:00|15616.6|15606.6|15615.6|15605.6|15621.6|15611.6|15614.6|15604.6|1671
1637824500000|2021-11-25 07:15:00|15614.6|15604.6|15614.6|15604.6|15617.6|15607.6|15607.6|15597.6|1280
1637824800000|2021-11-25 07:20:00|15613.6|15603.6|15609.6|15599.6|15613.6|15603.6|15607.6|15597.6|1381
1637825100000|2021-11-25 07:25:00|15610.6|15600.6|15613.6|15603.6|15614.6|15604.6|15607.6|15597.6|516
1637825400000|2021-11-25 07:30:00|15612.6|15602.6|15616.6|15606.6|15616.6|15606.6|15611.6|15601.6|1569
1637825700000|2021-11-25 07:35:00|15617.6|15607.6|15615.6|15605.6|15617.6|15607.6|15614.6|15604.6|714
1637826000000|2021-11-25 07:40:00|15614.6|15604.6|15617.6|15607.6|15618.6|15608.6|15612.6|15602.6|408
1637826300000|2021-11-25 07:45:00|15618.6|15608.6|15618.6|15608.6|15618.6|15608.6|15610.6|15600.6|462
1637826600000|2021-11-25 07:50:00|15619.6|15609.6|15614.6|15604.6|15619.6|15609.6|15614.6|15604.6|465
1637826900000|2021-11-25 07:55:00|15615.6|15605.6|15608.6|15598.6|15616.6|15606.6|15608.6|15598.6|577
1637827200000|2021-11-25 08:00:00|15610.6|15599.6|15602.6|15591.6|15612.6|15601.6|15595.6|15584.6|2285
1637827500000|2021-11-25 08:05:00|15601.6|15590.6|15601.6|15590.6|15603.6|15592.6|15601.6|15589.6|1101
1637827800000|2021-11-25 08:10:00|15602.6|15589.6|15601.6|15589.6|15605.6|15594.6|15600.6|15589.6|1615
1637828100000|2021-11-25 08:15:00|15602.6|15590.6|15605.6|15594.6|15606.6|15595.6|15600.6|15589.6|695
1637828400000|2021-11-25 08:20:00|15606.6|15595.6|15608.6|15596.6|15611.6|15600.6|15605.6|15594.6|902
1637828700000|2021-11-25 08:25:00|15609.6|15597.6|15601.6|15588.6|15610.6|15599.6|15598.6|15587.6|673
1637829000000|2021-11-25 08:30:00|15608.5|15584.5|15614.3|15590.3|15616|15592|15603|15579|0
1637829300000|2021-11-25 08:35:00|15613.8|15589.8|15611.1|15587.1|15614.7|15590.7|15606.9|15582.9|106
1637829600000|2021-11-25 08:40:00|15612|15588|15605.3|15581.3|15612|15588|15603.1|15579.1|0
1637829900000|2021-11-25 08:45:00|15607.2|15583.2|15607.5|15583.5|15608.7|15584.7|15602.3|15578.3|0
1637830200000|2021-11-25 08:50:00|15607.2|15583.2|15609.1|15585.1|15610.7|15586.7|15606.3|15582.3|0
1637830500000|2021-11-25 08:55:00|15608.6|15584.6|15614.3|15590.3|15615.7|15591.7|15608.6|15584.6|0
1637830800000|2021-11-25 09:00:00|15613.9|15589.9|15602.6|15591.6|15615.1|15592.6|15598.6|15586.6|113
1637831100000|2021-11-25 09:05:00|15603.6|15592.6|15596.6|15584.6|15603.6|15592.6|15593.6|15581.6|155
1637831400000|2021-11-25 09:10:00|15597.6|15585.6|15593.6|15581.6|15598.6|15586.6|15591.6|15579.6|433
1637831700000|2021-11-25 09:15:00|15594.6|15582.6|15595.6|15584.6|15595.6|15584.6|15586.6|15575.6|185
1637832000000|2021-11-25 09:20:00|15596.6|15585.6|15595.6|15583.6|15596.6|15585.6|15593.6|15581.6|64
1637832300000|2021-11-25 09:25:00|15594.6|15582.6|15594.6|15582.6|15594.6|15582.6|15594.6|15582.6|0
1637832600000|2021-11-25 09:30:00|15595.6|15583.6|15591.6|15580.6|15596.6|15584.6|15587.6|15576.6|114
1637832900000|2021-11-25 09:35:00|15590.6|15579.6|15592.6|15580.6|15592.6|15581.6|15588.6|15577.6|225
1637833200000|2021-11-25 09:40:00|15591.6|15581.6|15591.6|15580.6|15593.6|15582.6|15591.6|15580.6|17
1637833500000|2021-11-25 09:45:00|15592.6|15579.6|15591.6|15579.6|15592.6|15580.6|15588.6|15577.6|28
1637833800000|2021-11-25 09:50:00|15592.6|15580.6|15591.6|15579.6|15595.6|15583.6|15590.6|15579.6|262
1637834100000|2021-11-25 09:55:00|15590.6|15578.6|15590.6|15578.6|15591.6|15580.6|15589.6|15578.6|158
1637834400000|2021-11-25 10:00:00|15589.6|15577.6|15585.6|15573.6|15589.6|15577.6|15585.6|15573.6|165
1637834700000|2021-11-25 10:05:00|15584.6|15572.6|15585.6|15573.6|15586.6|15574.6|15583.6|15572.6|113
1637835000000|2021-11-25 10:10:00|15586.6|15574.6|15584.6|15572.6|15587.6|15575.6|15582.6|15571.6|471
1637835300000|2021-11-25 10:15:00|15583.6|15571.6|15586.6|15574.6|15588.6|15577.6|15583.6|15571.6|151
1637835600000|2021-11-25 10:20:00|15585.6|15573.6|15582.6|15571.6|15586.6|15574.6|15582.6|15570.6|61
1637835900000|2021-11-25 10:25:00|15583.6|15572.6|15582.6|15571.6|15583.6|15572.6|15581.6|15569.6|862
1637836200000|2021-11-25 10:30:00|15583.6|15572.6|15583.6|15572.6|15585.6|15574.6|15582.6|15571.6|28
1637836500000|2021-11-25 10:35:00|15584.6|15573.6|15585.6|15573.6|15586.6|15575.6|15583.6|15572.6|14
1637836800000|2021-11-25 10:40:00|15584.6|15572.6|15584.6|15572.6|15584.6|15573.6|15577.6|15566.6|134
1637837100000|2021-11-25 10:45:00|15583.6|15573.6|15587.6|15575.6|15587.6|15576.6|15582.6|15571.6|57
1637837400000|2021-11-25 10:50:00|15586.6|15576.6|15580.6|15568.6|15588.6|15577.6|15579.6|15567.6|131
1637837700000|2021-11-25 10:55:00|15579.6|15567.6|15582.6|15570.6|15582.6|15570.6|15578.6|15567.6|154
1637838000000|2021-11-25 11:00:00|15581.6|15569.6|15584.6|15572.6|15585.6|15574.6|15580.6|15568.6|19
1637838300000|2021-11-25 11:05:00|15583.6|15573.6|15585.6|15573.6|15586.6|15574.6|15583.6|15572.6|21
1637838600000|2021-11-25 11:10:00|15584.6|15574.6|15580.6|15569.6|15585.6|15574.6|15579.6|15568.6|40
1637838900000|2021-11-25 11:15:00|15579.6|15568.6|15580.6|15568.6|15582.6|15570.6|15579.6|15568.6|96
1637839200000|2021-11-25 11:20:00|15579.6|15569.6|15580.6|15568.6|15582.6|15570.6|15579.6|15568.6|47
1637839500000|2021-11-25 11:25:00|15579.6|15569.6|15583.6|15572.6|15583.6|15572.6|15579.6|15568.6|17
1637839800000|2021-11-25 11:30:00|15582.6|15571.6|15583.6|15572.6|15584.6|15573.6|15582.6|15571.6|146
1637840100000|2021-11-25 11:35:00|15582.6|15571.6|15587.6|15576.6|15587.6|15576.6|15582.6|15571.6|6
1637840400000|2021-11-25 11:40:00|15586.6|15575.6|15588.6|15576.6|15590.6|15578.6|15586.6|15575.6|14
1637840700000|2021-11-25 11:45:00|15587.6|15577.6|15587.6|15576.6|15588.6|15577.6|15586.6|15575.6|9
1637841000000|2021-11-25 11:50:00|15588.6|15575.6|15586.6|15574.6|15588.6|15576.6|15585.6|15574.6|18
1637841300000|2021-11-25 11:55:00|15585.6|15573.6|15584.6|15573.6|15585.6|15574.6|15583.6|15572.6|22
1637841600000|2021-11-25 12:00:00|15585.6|15572.6|15584.6|15573.6|15585.6|15573.6|15583.6|15572.6|11
1637841900000|2021-11-25 12:05:00|15585.6|15574.6|15586.6|15574.6|15586.6|15575.6|15584.6|15573.6|17
1637842200000|2021-11-25 12:10:00|15587.6|15575.6|15588.6|15576.6|15588.6|15576.6|15587.6|15575.6|4
1637842500000|2021-11-25 12:15:00|15589.6|15577.6|15589.6|15577.6|15589.6|15577.6|15587.6|15576.6|10
1637842800000|2021-11-25 12:20:00|15588.6|15576.6|15588.6|15577.6|15589.6|15577.6|15587.6|15576.6|10
1637843100000|2021-11-25 12:25:00|15587.6|15576.6|15587.6|15575.6|15587.6|15576.6|15585.6|15574.6|615
1637843400000|2021-11-25 12:30:00|15586.6|15576.6|15589.6|15577.6|15589.6|15578.6|15586.6|15574.6|247
1637843700000|2021-11-25 12:35:00|15588.6|15578.6|15586.6|15575.6|15588.6|15578.6|15585.6|15574.6|33
1637844000000|2021-11-25 12:40:00|15587.6|15576.6|15588.6|15577.6|15588.6|15577.6|15586.6|15575.6|140
1637844300000|2021-11-25 12:45:00|15587.6|15576.6|15587.6|15575.6|15589.6|15578.6|15587.6|15575.6|22
1637844600000|2021-11-25 12:50:00|15586.6|15576.6|15589.6|15577.6|15589.6|15577.6|15585.6|15574.6|31
1637844900000|2021-11-25 12:55:00|15588.6|15578.6|15587.6|15576.6|15590.6|15579.6|15587.6|15576.6|33
1637845200000|2021-11-25 13:00:00|15586.6|15575.6|15585.6|15574.6|15589.6|15578.6|15585.6|15574.6|34
1637845500000|2021-11-25 13:05:00|15586.6|15575.6|15585.6|15574.6|15586.6|15575.6|15585.6|15574.6|19
1637845800000|2021-11-25 13:10:00|15586.6|15573.6|15586.6|15575.6|15586.6|15575.6|15584.6|15573.6|971
1637846100000|2021-11-25 13:15:00|15585.6|15574.6|15586.6|15575.6|15588.6|15576.6|15585.6|15574.6|16
1637846400000|2021-11-25 13:20:00|15587.6|15576.6|15584.6|15572.6|15587.6|15576.6|15583.6|15572.6|38
1637846700000|2021-11-25 13:25:00|15583.6|15573.6|15582.6|15571.6|15584.6|15573.6|15581.6|15570.6|33
1637847000000|2021-11-25 13:30:00|15581.6|15570.6|15580.6|15569.6|15581.6|15571.6|15578.6|15567.6|242
1637847300000|2021-11-25 13:35:00|15581.6|15570.6|15583.6|15572.6|15584.6|15573.6|15581.6|15570.6|119
1637847600000|2021-11-25 13:40:00|15582.6|15571.6|15582.6|15571.6|15583.6|15571.6|15582.6|15570.6|6
1637847900000|2021-11-25 13:45:00|15581.6|15570.6|15580.6|15569.6|15581.6|15571.6|15580.6|15568.6|27
1637848200000|2021-11-25 13:50:00|15579.6|15568.6|15572.6|15561.6|15581.6|15570.6|15572.6|15560.6|369
1637848500000|2021-11-25 13:55:00|15573.6|15560.6|15578.6|15567.6|15579.6|15567.6|15572.6|15560.6|144
1637848800000|2021-11-25 14:00:00|15577.6|15566.6|15577.6|15566.6|15578.6|15567.6|15575.6|15563.6|125
1637849100000|2021-11-25 14:05:00|15576.6|15565.6|15576.6|15564.6|15578.6|15566.6|15575.6|15564.6|40
1637849400000|2021-11-25 14:10:00|15575.6|15565.6|15572.6|15561.6|15576.6|15565.6|15572.6|15560.6|164
1637849700000|2021-11-25 14:15:00|15573.6|15562.6|15573.6|15562.6|15573.6|15562.6|15571.6|15560.6|89
1637850000000|2021-11-25 14:20:00|15574.6|15563.6|15574.6|15563.6|15575.6|15564.6|15573.6|15561.6|65
1637850300000|2021-11-25 14:25:00|15575.6|15564.6|15576.6|15565.6|15576.6|15565.6|15574.6|15563.6|50
1637850600000|2021-11-25 14:30:00|15575.6|15564.6|15577.6|15566.6|15577.6|15566.6|15574.6|15563.6|310
1637850900000|2021-11-25 14:35:00|15576.6|15565.6|15580.6|15568.6|15580.6|15569.6|15576.6|15565.6|26
1637851200000|2021-11-25 14:40:00|15579.6|15569.6|15580.6|15569.6|15581.6|15570.6|15579.6|15568.6|27
1637851500000|2021-11-25 14:45:00|15581.6|15570.6|15579.6|15568.6|15581.6|15570.6|15579.6|15567.6|29
1637851800000|2021-11-25 14:50:00|15580.6|15569.6|15578.6|15567.6|15580.6|15569.6|15578.6|15567.6|26
1637852100000|2021-11-25 14:55:00|15579.6|15566.6|15580.6|15569.6|15580.6|15569.6|15578.6|15566.6|47
1637852400000|2021-11-25 15:00:00|15581.6|15570.6|15581.6|15569.6|15582.6|15571.6|15580.6|15568.6|40
1637852700000|2021-11-25 15:05:00|15580.6|15568.6|15580.6|15568.6|15581.6|15569.6|15579.6|15568.6|7
1637853000000|2021-11-25 15:10:00|15579.6||15579.6||15580.6||15579.6||2
1637853300000|2021-11-25 15:15:00|15580.6|15569.6|15577.6|15565.6|15580.6|15569.6|15576.6|15565.6|37
1637853600000|2021-11-25 15:20:00|15576.6|15564.6|15578.6|15566.6|15578.6|15567.6|15576.6|15564.6|25
1637853900000|2021-11-25 15:25:00|15579.6|15567.6|15578.6|15567.6|15580.6|15569.6|15578.6|15566.6|33
1637854200000|2021-11-25 15:30:00|15579.6|15566.6|15578.6|15567.6|15579.6|15567.6|15578.6|15566.6|12
1637854500000|2021-11-25 15:35:00|15579.6||15579.6||15579.6||15578.6||10
1637854800000|2021-11-25 15:40:00|15578.6||15578.6||15579.6||15578.6||5
1637855100000|2021-11-25 15:45:00|15579.6|15566.6|15576.6|15565.6|15579.6|15567.6|15575.6|15564.6|120
1637855400000|2021-11-25 15:50:00|15575.6|15564.6|15577.6|15566.6|15578.6|15567.6|15575.6|15564.6|39
1637855700000|2021-11-25 15:55:00|15578.6|15567.6|15580.6|15569.6|15581.6|15569.6|15577.6|15566.6|82
1637856000000|2021-11-25 16:00:00|15581.6|15570.6|15581.6|15569.6|15581.6|15570.6|15578.6|15567.6|87
1637856300000|2021-11-25 16:05:00|15582.6|15570.6|15581.6|15570.6|15582.6|15571.6|15580.6|15569.6|41
1637856600000|2021-11-25 16:10:00|15582.6|15571.6|15582.6|15571.6|15582.6|15571.6|15581.6|15570.6|8
1637856900000|2021-11-25 16:15:00|15583.6|15572.6|15582.6|15571.6|15583.6|15572.6|15582.6|15571.6|26
1637857200000|2021-11-25 16:20:00|15583.6|15570.6|15583.6|15572.6|15583.6|15572.6|15581.6|15570.6|91
1637857500000|2021-11-25 16:25:00|15582.6|15571.6|15582.6|15571.6|15583.6|15572.6|15581.6|15570.6|26
1637857800000|2021-11-25 16:30:00|15581.6|15570.6|15581.6|15570.6|15582.6|15571.6|15580.6|15569.6|27
1637858100000|2021-11-25 16:35:00|15580.6|15569.6|15579.6|15567.6|15582.6|15570.6|15578.6|15567.6|85
1637858400000|2021-11-25 16:40:00|15578.6|15568.6|15579.6|15567.6|15580.6|15569.6|15578.6|15567.6|46
1637858700000|2021-11-25 16:45:00|15578.6|15568.6|15579.6|15567.6|15579.6|15568.6|15578.6|15566.6|10
1637859000000|2021-11-25 16:50:00|15580.6|15568.6|15580.6|15568.6|15580.6|15569.6|15578.6|15567.6|7
1637859300000|2021-11-25 16:55:00|15579.6|15569.6|15579.6|15567.6|15580.6|15569.6|15578.6|15567.6|3
1637859600000|2021-11-25 17:00:00|15580.6|15568.6|15579.6|15567.6|15580.6|15568.6|15579.6|15567.6|3
1637859900000|2021-11-25 17:05:00|15580.6|15568.6|15580.6|15569.6|15580.6|15569.6|15579.6|15568.6|3
1637860200000|2021-11-25 17:10:00|15579.6|15568.6|15580.6|15569.6|15581.6|15569.6|15579.6|15568.6|6
1637860500000|2021-11-25 17:15:00|15581.6|15568.6|15578.6|15566.6|15581.6|15569.6|15578.6|15566.6|54
1637860800000|2021-11-25 17:20:00|15577.6|15567.6|15577.6|15566.6|15579.6|15567.6|15577.6|15565.6|28
1637861100000|2021-11-25 17:25:00|15579.6|15565.6|15578.6|15567.6|15579.6|15567.6|15577.6|15565.6|16
1637861400000|2021-11-25 17:30:00|15577.6|15566.6|15576.6|15564.6|15579.6|15567.6|15576.6|15564.6|23
1637861700000|2021-11-25 17:35:00|15577.6|15565.6|15578.6|15567.6|15578.6|15567.6|15575.6|15564.6|26
1637862000000|2021-11-25 17:40:00|15577.6|15566.6|15578.6|15566.6|15578.6|15567.6|15577.6|15566.6|2
1637862300000|2021-11-25 17:45:00|15579.6|15567.6|15578.6|15566.6|15579.6|15567.6|15578.6|15566.6|3
1637862600000|2021-11-25 17:50:00|15577.6|15565.6|15576.6|15564.6|15578.6|15565.6|15576.6|15564.6|45
1637862900000|2021-11-25 17:55:00|15577.6|15563.6|15577.6|15564.6|15577.6|15564.6|15575.6|15563.6|16
1637863200000|2021-11-25 18:00:00|15576.6|15565.6|15578.6|15565.6|15578.6|15567.6|15576.6|15565.6|8
1637863500000|2021-11-25 18:05:00|15577.6|15564.6|15578.6|15565.6|15579.6|15567.6|15576.6|15564.6|77
1637863800000|2021-11-25 18:10:00|15577.6|15566.6|15577.6|15566.6|15578.6|15566.6|15576.6|15565.6|33
1637864100000|2021-11-25 18:15:00|15578.6|15565.6|15579.6|15566.6|15579.6|15566.6|15577.6|15564.6|139
1637864400000|2021-11-25 18:20:00|15578.6|15567.6|15578.6|15565.6|15578.6|15567.6|15578.6|15565.6|16
1637864700000|2021-11-25 18:25:00||15566.6||15566.6||15567.6||15565.6|18
1637865000000|2021-11-25 18:30:00|15577.6|15565.6|15578.6|15565.6|15578.6|15565.6|15577.6|15565.6|21
1637865600000|2021-11-25 18:40:00|15577.6|15566.6|15578.6|15567.6|15578.6|15567.6|15577.6|15566.6|36
1637865900000|2021-11-25 18:45:00|15577.6|15566.6|15578.6|15565.6|15578.6|15566.6|15577.6|15565.6|19
1637866200000|2021-11-25 18:50:00|15577.6|15566.6|15578.6|15565.6|15578.6|15566.6|15577.6|15565.6|10
1637866500000|2021-11-25 18:55:00|15577.6|15566.6|15577.6|15565.6|15578.6|15566.6|15577.6|15564.6|30
1637866800000|2021-11-25 19:00:00|||||||||16
1637867100000|2021-11-25 19:05:00||15564.6||15564.6||15564.6||15564.6|0
1637867400000|2021-11-25 19:10:00|15576.6|15563.6|15576.6|15564.6|15576.6|15564.6|15576.6|15563.6|38
1637867700000|2021-11-25 19:15:00||15565.6||15565.6||15565.6||15565.6|0
1637868000000|2021-11-25 19:20:00|15575.6|15564.6|15576.6|15563.6|15576.6|15564.6|15575.6|15563.6|2
1637868300000|2021-11-25 19:25:00|15575.6|15564.6|15576.6|15564.6|15576.6|15564.6|15575.6|15564.6|0
1637868600000|2021-11-25 19:30:00|15575.6|15563.6|15575.6|15563.6|15575.6|15563.6|15574.6|15563.6|7
1637868900000|2021-11-25 19:35:00|15573.6|15562.6|15573.6|15562.6|15573.6|15562.6|15573.6|15562.6|44
1637869200000|2021-11-25 19:40:00|15573.1|15563.1|15573.1|15563.1|15573.1|15563.1|15573.1|15563.1|0
1637869500000|2021-11-25 19:45:00|15573.6|15563.6|15573.6|15563.6|15574.1|15564.1|15573.1|15563.1|63
1637869800000|2021-11-25 19:50:00|15574.1|15564.1|15575.1|15565.1|15577.1|15567.1|15574.1|15564.1|39
1637870100000|2021-11-25 19:55:00|15574.6|15564.6|15574.6|15564.6|15574.6|15564.6|15574.1|15564.1|2
1637870400000|2021-11-25 20:00:00|15575.1|15565.1|15575.1|15565.1|15575.1|15565.1|15575.1|15565.1|0
1637871000000|2021-11-25 20:10:00|||||||||3
1637871300000|2021-11-25 20:15:00|15574.6|15564.6|15574.6|15564.6|15574.6|15564.6|15574.6|15564.6|3
1637871600000|2021-11-25 20:20:00|||||||||7
1637871900000|2021-11-25 20:25:00|15574.1|15564.1|15573.6|15563.6|15574.1|15564.1|15573.6|15563.6|35
1637872200000|2021-11-25 20:30:00|||||||||2
1637872500000|2021-11-25 20:35:00|15574.1|15564.1|15574.1|15564.1|15574.1|15564.1|15573.6|15563.6|5
1637872800000|2021-11-25 20:40:00|15573.6|15563.6|15573.6|15563.6|15574.1|15564.1|15573.1|15563.1|18
1637873100000|2021-11-25 20:45:00|15573.1|15563.1|15573.1|15563.1|15573.1|15563.1|15573.1|15563.1|5
1637873700000|2021-11-25 20:55:00|15573.6|15563.6|15574.1|15564.1|15574.1|15564.1|15573.1|15563.1|8
1637874000000|2021-11-25 21:00:00|15574.6|15564.6|15574.1|15564.1|15574.6|15564.6|15573.6|15563.6|0
1637874300000|2021-11-25 21:05:00|15573.6|15563.6|15568.1|15558.1|15574.1|15564.1|15568.1|15558.1|67
1637874600000|2021-11-25 21:10:00|15567.6|15557.6|15574.1|15564.1|15574.1|15564.1|15567.6|15557.6|101
1637874900000|2021-11-25 21:15:00|15579.1|15555.1|15579.1|15555.1|15579.1|15555.1|15579.1|15555.1|0
1637875800000|2021-11-25 21:30:00|15579|15555|15579|15555|15579|15555|15579|15555|0
1637877300000|2021-11-25 21:55:00|15578.5|15554.5|15578.5|15554.5|15578.5|15554.5|15578.5|15554.5|0
1637880000000|2021-11-25 22:40:00|15578.4|15554.4|15578.4|15554.4|15578.4|15554.4|15578.4|15554.4|0
1637881200000|2021-11-25 23:00:00|15576.4|15552.4|15563.5|15539.5|15577.1|15553.1|15563.5|15539.5|0
1637881500000|2021-11-25 23:05:00|15562.8|15538.8|15557.3|15533.3|15562.8|15538.8|15555.9|15531.9|0
1637881800000|2021-11-25 23:10:00|15558|15534|15563.3|15539.3|15564|15540|15557.3|15533.3|0
1637882100000|2021-11-25 23:15:00|15563.6|15539.6|15558|15534|15564.6|15540.6|15558|15534|0
1637882400000|2021-11-25 23:20:00|15557.7|15533.7|15551|15527|15558.7|15534.7|15550.7|15526.7|0
1637882700000|2021-11-25 23:25:00|15550.7|15526.7|15546.9|15522.9|15551|15527|15544.9|15520.9|0
1637883000000|2021-11-25 23:30:00|15547.6|15523.6|15551|15527|15551|15527|15529|15505|0
1637883300000|2021-11-25 23:35:00|15551.6|15527.6|15557.6|15533.6|15559.6|15535.6|15551.6|15527.6|0
1637883600000|2021-11-25 23:40:00|15557.9|15533.9|15555.6|15531.6|15559.6|15535.6|15555.6|15531.6|0
1637883900000|2021-11-25 23:45:00|15556.3|15532.3|15550.7|15526.7|15557.9|15533.9|15550.7|15526.7|0
1637884200000|2021-11-25 23:50:00|15550.3|15526.3|15553.3|15529.3|15558|15534|15548|15524|0
1637884500000|2021-11-25 23:55:00|15554|15530|15546.4|15522.4|15554|15530|15541.7|15517.7|0
1637884800000|2021-11-26 00:00:00|15545.7|15521.7|15535.7|15511.7|15546.4|15522.4|15531.7|15507.7|0
1637885100000|2021-11-26 00:05:00|15535|15511|15536.2|15512.2|15538.3|15514.3|15532.4|15508.4|0
1637885400000|2021-11-26 00:10:00|15536.5|15512.5|15543.5|15519.5|15543.5|15519.5|15534.9|15510.9|0
1637885700000|2021-11-26 00:15:00|15542.1|15518.1|15540.1|15516.1|15552.4|15528.4|15536.8|15512.8|0
1637886000000|2021-11-26 00:20:00|15540.3|15516.3|15530.1|15506.1|15541.4|15517.4|15525.9|15501.9|0
1637886300000|2021-11-26 00:25:00|15530.2|15506.2|15520.1|15496.1|15530.4|15506.4|15515.6|15491.6|0
1637886600000|2021-11-26 00:30:00|15519.7|15495.7|15514.3|15490.3|15521.6|15497.6|15510.3|15486.3|0
1637886900000|2021-11-26 00:35:00|15514.1|15490.1|15515.4|15491.4|15519.9|15495.9|15513.4|15489.4|0
1637887200000|2021-11-26 00:40:00|15515.5|15491.5|15516.5|15492.5|15520.2|15496.2|15512.7|15488.7|0
1637887500000|2021-11-26 00:45:00|15516.4|15492.4|15513.1|15489.1|15518.1|15494.1|15511.8|15487.8|0
1637887800000|2021-11-26 00:50:00|15512.7|15488.7|15501|15477|15512.7|15488.7|15498.5|15474.5|0
1637888100000|2021-11-26 00:55:00|15500.6|15476.6|15511.3|15487.3|15511.6|15487.6|15499|15475|0
1637888400000|2021-11-26 01:00:00|15513.1|15489.1|15532.6|15522.6|15544.6|15534.6|15513.1|15489.1|4042
1637888700000|2021-11-26 01:05:00|15533.1|15523.1|15541.1|15531.1|15546.6|15536.6|15532.6|15522.6|1428
1637889000000|2021-11-26 01:10:00|15542.6|15532.6|15527.6|15517.6|15542.6|15532.6|15524.1|15514.1|1412
1637889300000|2021-11-26 01:15:00|15526.6|15516.6|15511.6|15501.6|15532.1|15522.1|15499.6|15489.6|9887
1637889600000|2021-11-26 01:20:00|15511.1|15501.1|15530.6|15520.6|15536.1|15526.1|15503.1|15493.1|4501
1637889900000|2021-11-26 01:25:00|15530.1|15520.1|15543.6|15533.6|15554.6|15544.6|15527.6|15517.6|3676
1637890200000|2021-11-26 01:30:00|15546.1|15536.1|15483.6|15473.6|15548.6|15538.6|15481.6|15471.6|20636
1637890500000|2021-11-26 01:35:00|15481.6|15471.6|15457.1|15447.1|15485.6|15475.6|15452.1|15442.1|10666
1637890800000|2021-11-26 01:40:00|15457.6|15447.6|15482.6|15472.6|15490.6|15480.6|15437.6|15427.6|10432
1637891100000|2021-11-26 01:45:00|15481.6|15471.6|15485.6|15475.6|15501.6|15491.6|15469.6|15459.6|10920
1637891400000|2021-11-26 01:50:00|15484.6|15474.6|15530.6|15520.6|15560.6|15550.6|15482.6|15472.6|10757
1637891700000|2021-11-26 01:55:00|15535.6|15525.6|15518.6|15508.6|15535.6|15525.6|15507.6|15497.6|9237
1637892000000|2021-11-26 02:00:00|15519.6|15509.6|15510.6|15500.6|15532.6|15522.6|15510.6|15500.6|3500
1637892300000|2021-11-26 02:05:00|15508.6|15498.6|15506.6|15496.6|15512.6|15502.6|15496.6|15486.6|4822
1637892600000|2021-11-26 02:10:00|15505.6|15495.6|15481.6|15471.6|15506.6|15496.6|15477.6|15467.6|5875
1637892900000|2021-11-26 02:15:00|15480.6|15470.6|15476.6|15466.6|15491.6|15481.6|15470.6|15460.6|7341
1637893200000|2021-11-26 02:20:00|15477.6|15467.6|15486.6|15476.6|15486.6|15476.6|15468.6|15458.6|6001
1637893500000|2021-11-26 02:25:00|15485.6|15475.6|15475.6|15465.6|15497.6|15487.6|15475.6|15465.6|2790
1637893800000|2021-11-26 02:30:00|15476.6|15466.6|15466.6|15456.6|15476.6|15466.6|15459.6|15449.6|6238
1637894100000|2021-11-26 02:35:00|15467.6|15457.6|15460.6|15450.6|15474.6|15464.6|15460.6|15450.6|2724
1637894400000|2021-11-26 02:40:00|15461.6|15451.6|15472.6|15462.6|15477.6|15467.6|15458.6|15448.6|2253
1637894700000|2021-11-26 02:45:00|15473.6|15463.6|15483.6|15473.6|15483.6|15473.6|15463.6|15453.6|2227
1637895000000|2021-11-26 02:50:00|15484.6|15474.6|15465.6|15455.6|15485.6|15475.6|15455.6|15445.6|3967
1637895300000|2021-11-26 02:55:00|15464.6|15454.6|15444.6|15434.6|15468.6|15458.6|15443.6|15433.6|2270
1637895600000|2021-11-26 03:00:00|15442.6|15432.6|15447.6|15437.6|15455.6|15445.6|15441.6|15431.6|3425
1637895900000|2021-11-26 03:05:00|15446.6|15436.6|15459.6|15449.6|15461.6|15451.6|15443.6|15433.6|2730
1637896200000|2021-11-26 03:10:00|15460.6|15450.6|15460.6|15450.6|15462.6|15452.6|15449.6|15439.6|3168
1637896500000|2021-11-26 03:15:00|15461.6|15451.6|15454.6|15444.6|15464.6|15454.6|15448.6|15438.6|3737
1637896800000|2021-11-26 03:20:00|15452.6|15442.6|15444.6|15434.6|15454.6|15444.6|15439.6|15429.6|3297
1637897100000|2021-11-26 03:25:00|15446.6|15436.6|15445.6|15435.6|15453.6|15443.6|15438.6|15428.6|4190
1637897400000|2021-11-26 03:30:00|15444.6|15434.6|15432.6|15422.6|15445.6|15435.6|15423.6|15413.6|2935
1637897700000|2021-11-26 03:35:00|15433.6|15423.6|15413.6|15403.6|15434.6|15424.6|15412.6|15402.6|2048
1637898000000|2021-11-26 03:40:00|15410.6|15400.6|15411.6|15401.6|15426.6|15416.6|15410.6|15400.6|1997
1637898300000|2021-11-26 03:45:00|15412.6|15402.6|15408.6|15398.6|15413.6|15403.6|15407.6|15397.6|1730
1637898600000|2021-11-26 03:50:00|15407.6|15397.6|15410.6|15400.6|15415.6|15405.6|15407.6|15397.6|3219
1637898900000|2021-11-26 03:55:00|15409.6|15399.6|15421.6|15411.6|15422.6|15412.6|15403.6|15393.6|2055
1637899200000|2021-11-26 04:00:00|15420.6|15410.6|15411.6|15401.6|15420.6|15410.6|15409.6|15399.6|1078
1637899500000|2021-11-26 04:05:00|15410.6|15400.6|15407.6|15397.6|15410.6|15400.6|15405.6|15395.6|989
1637899800000|2021-11-26 04:10:00|15408.6|15398.6|15411.6|15401.6|15413.6|15403.6|15407.6|15397.6|951
1637900100000|2021-11-26 04:15:00|15412.6|15402.6|15412.6|15402.6|15419.6|15409.6|15411.6|15401.6|1104
1637900400000|2021-11-26 04:20:00|15411.6|15401.6|15405.6|15395.6|15412.6|15402.6|15404.6|15394.6|1169
1637900700000|2021-11-26 04:25:00|15404.6|15394.6|15415.6|15405.6|15417.6|15407.6|15404.6|15394.6|995
1637901000000|2021-11-26 04:30:00|15416.6|15406.6|15415.6|15405.6|15416.6|15406.6|15412.6|15402.6|1055
1637901300000|2021-11-26 04:35:00|15414.6|15404.6|15420.6|15410.6|15421.6|15411.6|15412.6|15402.6|1039
1637901600000|2021-11-26 04:40:00|15421.6|15411.6|15417.6|15407.6|15423.6|15413.6|15416.6|15406.6|1177
1637901900000|2021-11-26 04:45:00|15418.6|15408.6|15418.6|15408.6|15420.6|15410.6|15417.6|15407.6|799
1637902200000|2021-11-26 04:50:00|15419.6|15409.6|15416.6|15406.6|15422.6|15412.6|15412.6|15402.6|1229
1637902500000|2021-11-26 04:55:00|15417.6|15407.6|15420.6|15410.6|15424.6|15414.6|15417.6|15407.6|1456
1637902800000|2021-11-26 05:00:00|15419.6|15409.6|15425.6|15415.6|15434.6|15424.6|15414.6|15404.6|8160
1637903100000|2021-11-26 05:05:00|15424.6|15414.6|15426.6|15416.6|15428.6|15418.6|15414.6|15404.6|3373
1637903400000|2021-11-26 05:10:00|15425.6|15415.6|15411.6|15401.6|15425.6|15415.6|15407.6|15397.6|4421
1637903700000|2021-11-26 05:15:00|15410.6|15400.6|15396.6|15386.6|15411.6|15401.6|15393.6|15383.6|5331
1637904000000|2021-11-26 05:20:00|15394.6|15384.6|15391.6|15381.6|15396.6|15386.6|15387.6|15377.6|4554
1637904300000|2021-11-26 05:25:00|15390.6|15380.6|15411.6|15401.6|15418.6|15408.6|15386.6|15376.6|4430
1637904600000|2021-11-26 05:30:00|15412.6|15402.6|15428.6|15418.6|15430.6|15420.6|15410.6|15400.6|5573
1637904900000|2021-11-26 05:35:00|15427.6|15417.6|15414.6|15404.6|15428.6|15418.6|15409.6|15399.6|5553
1637905200000|2021-11-26 05:40:00|15415.6|15405.6|15436.6|15426.6|15438.6|15428.6|15415.6|15405.6|4469
1637905500000|2021-11-26 05:45:00|15437.6|15427.6|15434.6|15424.6|15448.6|15438.6|15432.6|15422.6|3429
1637905800000|2021-11-26 05:50:00|15433.6|15423.6|15419.6|15409.6|15433.6|15423.6|15417.6|15407.6|2779
1637906100000|2021-11-26 05:55:00|15420.6|15410.6|15414.6|15404.6|15425.6|15415.6|15414.6|15404.6|4717
1637906400000|2021-11-26 06:00:00|15416.6|15406.6|15416.6|15406.6|15427.6|15417.6|15414.6|15404.6|2402
1637906700000|2021-11-26 06:05:00|15415.6|15405.6|15419.6|15409.6|15429.6|15419.6|15414.6|15404.6|2853
1637907000000|2021-11-26 06:10:00|15420.6|15410.6|15433.6|15423.6|15433.6|15423.6|15414.6|15404.6|2061
1637907300000|2021-11-26 06:15:00|15432.6|15422.6|15431.6|15421.6|15438.6|15428.6|15422.6|15412.6|3209
1637907600000|2021-11-26 06:20:00|15430.6|15420.6|15454.6|15444.6|15456.6|15446.6|15428.6|15418.6|3057
1637907900000|2021-11-26 06:25:00|15453.6|15443.6|15439.6|15429.6|15456.6|15446.6|15433.6|15423.6|3257
1637908200000|2021-11-26 06:30:00|15438.6|15428.6|15440.6|15430.6|15443.6|15433.6|15428.6|15418.6|3560
1637908500000|2021-11-26 06:35:00|15439.6|15429.6|15428.6|15418.6|15439.6|15429.6|15427.6|15417.6|2490
1637908800000|2021-11-26 06:40:00|15429.6|15419.6|15441.6|15431.6|15444.6|15434.6|15428.6|15418.6|3810
1637909100000|2021-11-26 06:45:00|15444.6|15434.6|15421.6|15411.6|15444.6|15434.6|15418.6|15408.6|4037
1637909400000|2021-11-26 06:50:00|15422.6|15412.6|15418.6|15408.6|15427.6|15417.6|15414.6|15404.6|3572
1637909700000|2021-11-26 06:55:00|15416.6|15406.6|15427.6|15417.6|15429.6|15419.6|15414.6|15404.6|5170
1637910000000|2021-11-26 07:00:00|15428.6|15418.6|15410.6|15400.6|15429.6|15419.6|15406.6|15396.6|1682
1637910300000|2021-11-26 07:05:00|15412.6|15402.6|15390.6|15380.6|15412.6|15402.6|15378.6|15368.6|3725
1637910600000|2021-11-26 07:10:00|15391.6|15381.6|15407.6|15397.6|15410.6|15400.6|15385.6|15375.6|2161
1637910900000|2021-11-26 07:15:00|15408.6|15398.6|15401.6|15391.6|15413.6|15403.6|15398.6|15388.6|2506
1637911200000|2021-11-26 07:20:00|15400.6|15390.6|15391.6|15381.6|15410.6|15400.6|15391.6|15381.6|1796
1637911500000|2021-11-26 07:25:00|15392.6|15382.6|15380.6|15370.6|15396.6|15386.6|15378.6|15368.6|2581
1637911800000|2021-11-26 07:30:00|15381.6|15371.6|15406.6|15396.6|15408.6|15398.6|15380.6|15370.6|2055
1637912100000|2021-11-26 07:35:00|15408.6|15398.6|15400.6|15390.6|15409.6|15399.6|15397.6|15387.6|1772
1637912400000|2021-11-26 07:40:00|15401.6|15391.6|15402.6|15392.6|15408.6|15398.6|15398.6|15388.6|2200
1637912700000|2021-11-26 07:45:00|15401.6|15391.6|15397.6|15387.6|15404.6|15394.6|15391.6|15381.6|1656
1637913000000|2021-11-26 07:50:00|15399.6|15389.6|15397.6|15387.6|15403.6|15393.6|15395.6|15385.6|1428
1637913300000|2021-11-26 07:55:00|15398.6|15388.6|15403.6|15393.6|15405.6|15395.6|15396.6|15386.6|1484
1637913600000|2021-11-26 08:00:00|15404.6|15392.6|15399.6|15388.6|15415.6|15404.6|15399.6|15388.6|1924
1637913900000|2021-11-26 08:05:00|15398.6|15387.6|15384.6|15371.6|15400.6|15388.6|15381.6|15370.6|1419
1637914200000|2021-11-26 08:10:00|15383.6|15373.6|15376.6|15364.6|15386.6|15374.6|15374.6|15362.6|2374
1637914500000|2021-11-26 08:15:00|15375.6|15363.6|15375.6|15363.6|15388.6|15377.6|15372.6|15361.6|2650
1637914800000|2021-11-26 08:20:00|15376.6|15364.6|15385.6|15372.6|15387.6|15375.6|15375.6|15364.6|1689
1637915100000|2021-11-26 08:25:00|15384.6|15373.6|15379.6|15368.6|15385.6|15373.6|15372.6|15361.6|2132
1637915400000|2021-11-26 08:30:00|15383.6|15359.6|15358.8|15334.8|15416|15392|15356.1|15332.1|4
1637915700000|2021-11-26 08:35:00|15358.4|15334.4|15376.8|15352.8|15378.4|15354.4|15341.1|15317.1|390
1637916000000|2021-11-26 08:40:00|15376.4|15352.4|15409|15385|15411.3|15387.3|15373|15349|0
1637916300000|2021-11-26 08:45:00|15409.2|15385.2|15413.5|15389.5|15435.5|15411.5|15405.8|15381.8|0
1637916600000|2021-11-26 08:50:00|15414|15390|15438.6|15414.6|15441.4|15417.4|15407.7|15383.7|0
1637916900000|2021-11-26 08:55:00|15438.1|15414.1|15443.6|15419.6|15458.5|15434.5|15431.6|15407.6|0
1637917200000|2021-11-26 09:00:00|15444.3|15420.3|15391.6|15380.6|15444.3|15420.3|15388.6|15377.6|600
1637917500000|2021-11-26 09:05:00|15392.6|15378.6|15379.6|15367.6|15394.6|15382.6|15378.6|15365.6|518
1637917800000|2021-11-26 09:10:00|15378.6|15366.6|15378.6|15366.6|15391.6|15380.6|15377.6|15364.6|430
1637918100000|2021-11-26 09:15:00|15379.6|15367.6|15365.6|15352.6|15379.6|15367.6|15363.6|15351.6|694
1637918400000|2021-11-26 09:20:00|15367.6|15353.6|15375.6|15363.6|15386.6|15374.6|15364.6|15353.6|1021
1637918700000|2021-11-26 09:25:00|15374.6|15362.6|15375.6|15363.6|15386.6|15375.6|15370.6|15357.6|388
1637919000000|2021-11-26 09:30:00|15374.6|15362.6|15369.6|15356.6|15383.6|15371.6|15367.6|15356.6|409
1637919300000|2021-11-26 09:35:00|15370.6|15357.6|15379.6|15367.6|15379.6|15367.6|15362.6|15350.6|484
1637919600000|2021-11-26 09:40:00|15380.6|15368.6|15377.6|15365.6|15381.6|15369.6|15373.6|15361.6|682
1637919900000|2021-11-26 09:45:00|15378.6|15366.6|15381.6|15369.6|15387.6|15376.6|15375.6|15363.6|285
1637920200000|2021-11-26 09:50:00|15379.6|15368.6|15377.6|15365.6|15382.6|15371.6|15370.6|15358.6|288
1637920500000|2021-11-26 09:55:00|15378.6|15366.6|15370.6|15359.6|15379.6|15366.6|15368.6|15357.6|388
1637920800000|2021-11-26 10:00:00|15371.6|15357.6|15378.6|15366.6|15379.6|15368.6|15369.6|15357.6|1107
1637921100000|2021-11-26 10:05:00|15376.6|15365.6|15384.6|15372.6|15384.6|15373.6|15376.6|15365.6|153
1637921400000|2021-11-26 10:10:00|15385.6|15373.6|15385.6|15374.6|15391.6|15380.6|15383.6|15371.6|414
1637921700000|2021-11-26 10:15:00|15386.6|15375.6|15384.6|15373.6|15391.6|15379.6|15384.6|15372.6|465
1637922000000|2021-11-26 10:20:00|15382.6|15372.6|15386.6|15374.6|15389.6|15377.6|15381.6|15369.6|785
1637922300000|2021-11-26 10:25:00|15387.6|15375.6|15402.6|15390.6|15407.6|15396.6|15384.6|15372.6|2328
1637922600000|2021-11-26 10:30:00|15401.6|15389.6|15390.6|15377.6|15402.6|15390.6|15388.6|15377.6|686
1637922900000|2021-11-26 10:35:00|15389.6|15378.6|15386.6|15375.6|15392.6|15381.6|15384.6|15372.6|574
1637923200000|2021-11-26 10:40:00|15385.6|15374.6|15386.6|15374.6|15386.6|15375.6|15381.6|15369.6|332
1637923500000|2021-11-26 10:45:00|15385.6|15373.6|15376.6|15364.6|15385.6|15373.6|15376.6|15364.6|311
1637923800000|2021-11-26 10:50:00|15375.6|15363.6|15376.6|15364.6|15379.6|15367.6|15366.6|15355.6|384
1637924100000|2021-11-26 10:55:00|15377.6|15365.6|15376.6|15364.6|15381.6|15369.6|15374.6|15362.6|235
1637924400000|2021-11-26 11:00:00|15377.6|15365.6|15381.6|15369.6|15384.6|15373.6|15373.6|15361.6|438
1637924700000|2021-11-26 11:05:00|15382.6|15368.6|15392.6|15380.6|15397.6|15385.6|15382.6|15368.6|416
1637925000000|2021-11-26 11:10:00|15391.6|15379.6|15399.6|15387.6|15399.6|15387.6|15386.6|15375.6|143
1637925300000|2021-11-26 11:15:00|15400.6|15388.6|15394.6|15382.6|15404.6|15393.6|15393.6|15381.6|184
1637925600000|2021-11-26 11:20:00|15395.6|15383.6|15399.6|15387.6|15403.6|15392.6|15395.6|15383.6|83
1637925900000|2021-11-26 11:25:00|15400.6|15389.6|15408.6|15396.6|15409.6|15397.6|15399.6|15388.6|605
1637926200000|2021-11-26 11:30:00|15406.6|15395.6|15387.6|15375.6|15407.6|15396.6|15386.6|15374.6|179
1637926500000|2021-11-26 11:35:00|15386.6|15374.6|15386.6|15374.6|15390.6|15379.6|15379.6|15368.6|221
1637926800000|2021-11-26 11:40:00|15385.6|15373.6|15389.6|15376.6|15395.6|15384.6|15384.6|15373.6|292
1637927100000|2021-11-26 11:45:00|15388.6|15378.6|15384.6|15372.6|15393.6|15382.6|15383.6|15372.6|129
1637927400000|2021-11-26 11:50:00|15385.6|15373.6|15385.6|15373.6|15389.6|15377.6|15381.6|15370.6|109
1637927700000|2021-11-26 11:55:00|15386.6|15374.6|15380.6|15368.6|15386.6|15374.6|15378.6|15366.6|99
1637928000000|2021-11-26 12:00:00|15381.6|15369.6|15394.6|15382.6|15394.6|15383.6|15381.6|15369.6|128
1637928300000|2021-11-26 12:05:00|15393.6|15381.6|15397.6|15385.6|15401.6|15390.6|15392.6|15380.6|206
1637928600000|2021-11-26 12:10:00|15398.6|15386.6|15398.6|15386.6|15407.6|15396.6|15396.6|15384.6|256
1637928900000|2021-11-26 12:15:00|15400.6|15387.6|15403.6|15391.6|15406.6|15395.6|15397.6|15385.6|150
1637929200000|2021-11-26 12:20:00|15402.6|15392.6|15392.6|15380.6|15406.6|15395.6|15390.6|15378.6|183
1637929500000|2021-11-26 12:25:00|15391.6|15381.6|15392.6|15380.6|15398.6|15387.6|15390.6|15379.6|127
1637929800000|2021-11-26 12:30:00|15393.6|15381.6|15385.6|15374.6|15393.6|15382.6|15385.6|15374.6|280
1637930100000|2021-11-26 12:35:00|15384.6|15373.6|15382.6|15370.6|15388.6|15377.6|15378.6|15367.6|435
1637930400000|2021-11-26 12:40:00|15383.6|15371.6|15384.6|15372.6|15386.6|15375.6|15377.6|15365.6|507
1637930700000|2021-11-26 12:45:00|15385.6|15373.6|15392.6|15380.6|15397.6|15385.6|15385.6|15373.6|238
1637931000000|2021-11-26 12:50:00|15390.6|15379.6|15386.6|15374.6|15391.6|15380.6|15385.6|15374.6|730
1637931300000|2021-11-26 12:55:00|15387.6|15375.6|15387.6|15375.6|15392.6|15380.6|15386.6|15374.6|176
1637931600000|2021-11-26 13:00:00|15386.6|15374.6|15386.6|15374.6|15386.6|15374.6|15375.6|15364.6|156
1637931900000|2021-11-26 13:05:00|15385.6|15373.6|15391.6|15378.6|15393.6|15381.6|15384.6|15372.6|153
1637932200000|2021-11-26 13:10:00|15390.6|15377.6|15387.6|15375.6|15394.6|15382.6|15387.6|15375.6|128
1637932500000|2021-11-26 13:15:00|15388.6|15376.6|15385.6|15373.6|15389.6|15378.6|15384.6|15373.6|149
1637932800000|2021-11-26 13:20:00|15384.6|15372.6|15395.6|15383.6|15399.6|15387.6|15382.6|15370.6|723
1637933100000|2021-11-26 13:25:00|15394.6|15382.6|15390.6|15378.6|15395.6|15384.6|15386.6|15375.6|245
1637933400000|2021-11-26 13:30:00|15389.6|15377.6|15389.6|15377.6|15390.6|15379.6|15386.6|15375.6|42
1637933700000|2021-11-26 13:35:00|15390.6|15379.6|15390.6|15378.6|15394.6|15383.6|15389.6|15377.6|97
1637934000000|2021-11-26 13:40:00|15391.6|15379.6|15383.6|15371.6|15392.6|15380.6|15378.6|15366.6|661
1637934300000|2021-11-26 13:45:00|15384.6|15372.6|15382.6|15370.6|15387.6|15375.6|15379.6|15368.6|114
1637934600000|2021-11-26 13:50:00|15383.6|15371.6|15389.6|15377.6|15389.6|15377.6|15382.6|15370.6|90
1637934900000|2021-11-26 13:55:00|15387.6|15376.6|15393.6|15381.6|15398.6|15386.6|15387.6|15374.6|571
1637935200000|2021-11-26 14:00:00|15392.6|15380.6|15398.6|15386.6|15400.6|15389.6|15390.6|15378.6|353
1637935500000|2021-11-26 14:05:00|15397.6|15388.6|15399.6|15387.6|15400.6|15388.6|15396.6|15384.6|121
1637935800000|2021-11-26 14:10:00|15400.6|15389.6|15396.6|15385.6|15407.6|15396.6|15396.6|15385.6|211
1637936100000|2021-11-26 14:15:00|15397.6|15386.6|15394.6|15382.6|15398.6|15386.6|15394.6|15382.6|72
1637936400000|2021-11-26 14:20:00|15395.6|15384.6|15397.6|15385.6|15397.6|15385.6|15394.6|15382.6|49
1637936700000|2021-11-26 14:25:00|15396.6|15384.6|15393.6|15380.6|15396.6|15384.6|15390.6|15378.6|139
1637937000000|2021-11-26 14:30:00|15392.6|15379.6|15378.6|15366.6|15398.6|15386.6|15375.6|15364.6|1336
1637937300000|2021-11-26 14:35:00|15379.6|15367.6|15384.6|15373.6|15390.6|15378.6|15376.6|15365.6|718
1637937600000|2021-11-26 14:40:00|15383.6|15372.6|15364.6|15352.6|15385.6|15374.6|15362.6|15350.6|728
1637937900000|2021-11-26 14:45:00|15363.6|15351.6|15359.6|15347.6|15372.6|15360.6|15356.6|15345.6|759
1637938200000|2021-11-26 14:50:00|15358.6|15348.6|15354.6|15342.6|15367.6|15355.6|15352.6|15340.6|344
1637938500000|2021-11-26 14:55:00|15355.6|15343.6|15361.6|15349.6|15366.6|15354.6|15351.6|15340.6|684
1637938800000|2021-11-26 15:00:00|15360.6|15348.6|15348.6|15337.6|15360.6|15348.6|15348.6|15336.6|390
1637939100000|2021-11-26 15:05:00|15349.6|15336.6|15351.6|15339.6|15353.6|15341.6|15348.6|15336.6|217
1637939400000|2021-11-26 15:10:00|15350.6|15340.6|15349.6|15337.6|15354.6|15342.6|15347.6|15336.6|357
1637939700000|2021-11-26 15:15:00|15348.6|15336.6|15348.6|15336.6|15354.6|15343.6|15340.6|15329.6|514
1637940000000|2021-11-26 15:20:00|15349.6|15337.6|15352.6|15340.6|15359.6|15348.6|15349.6|15337.6|577
1637940300000|2021-11-26 15:25:00|15351.6|15339.6|15354.6|15342.6|15354.6|15342.6|15344.6|15333.6|492
1637940600000|2021-11-26 15:30:00|15353.6|15341.6|15347.6|15335.6|15354.6|15342.6|15341.6|15329.6|243
1637940900000|2021-11-26 15:35:00|15348.6|15336.6|15350.6|15338.6|15356.6|15345.6|15341.6|15329.6|683
1637941200000|2021-11-26 15:40:00|15351.6|15339.6|15347.6|15336.6|15351.6|15339.6|15344.6|15333.6|236
1637941500000|2021-11-26 15:45:00|15348.6|15335.6|15352.6|15340.6|15352.6|15340.6|15343.6|15332.6|789
1637941800000|2021-11-26 15:50:00|15351.6|15339.6|15347.6|15335.6|15356.6|15344.6|15341.6|15330.6|548
1637942100000|2021-11-26 15:55:00|15348.6|15336.6|15340.6|15329.6|15348.6|15336.6|15338.6|15327.6|335
1637942400000|2021-11-26 16:00:00|15339.6|15328.6|15343.6|15331.6|15346.6|15335.6|15335.6|15324.6|536
1637942700000|2021-11-26 16:05:00|15345.6|15332.6|15347.6|15335.6|15352.6|15340.6|15343.6|15331.6|300
1637943000000|2021-11-26 16:10:00|15346.6|15336.6|15337.6|15325.6|15348.6|15336.6|15335.6|15323.6|279
1637943300000|2021-11-26 16:15:00|15338.6|15326.6|15334.6|15322.6|15338.6|15326.6|15332.6|15321.6|203
1637943600000|2021-11-26 16:20:00|15333.6|15321.6|15331.6|15319.6|15334.6|15323.6|15330.6|15319.6|275
1637943900000|2021-11-26 16:25:00|15332.6|15320.6|15339.6|15327.6|15339.6|15327.6|15331.6|15320.6|304
1637944200000|2021-11-26 16:30:00|15338.6|15326.6|15336.6|15324.6|15341.6|15329.6|15332.6|15320.6|221
1637944500000|2021-11-26 16:35:00|15335.6|15323.6|15338.6|15326.6|15340.6|15328.6|15331.6|15320.6|248
1637944800000|2021-11-26 16:40:00|15337.6|15327.6|15336.6|15324.6|15338.6|15327.6|15331.6|15319.6|203
1637945100000|2021-11-26 16:45:00|15337.6|15325.6|15333.6|15320.6|15337.6|15326.6|15330.6|15319.6|239
1637945400000|2021-11-26 16:50:00|15332.6|15321.6|15327.6|15315.6|15335.6|15322.6|15327.6|15315.6|199
1637945700000|2021-11-26 16:55:00|15328.6|15316.6|15336.6|15323.6|15339.6|15328.6|15324.6|15312.6|639
1637946000000|2021-11-26 17:00:00|15335.6|15325.6|15338.6|15327.6|15340.6|15328.6|15335.6|15324.6|150
1637946300000|2021-11-26 17:05:00|15339.6|15326.6|15353.6|15341.6|15355.6|15343.6|15338.6|15326.6|483
1637946600000|2021-11-26 17:10:00|15352.6|15340.6|15349.6|15337.6|15356.6|15345.6|15345.6|15334.6|255
1637946900000|2021-11-26 17:15:00|15350.6|15339.6|15347.6|15335.6|15357.6|15346.6|15346.6|15335.6|250
1637947200000|2021-11-26 17:20:00|15348.6|15337.6|15357.6|15345.6|15358.6|15346.6|15347.6|15335.6|204
1637947500000|2021-11-26 17:25:00|15356.6|15344.6|15364.6|15352.6|15367.6|15354.6|15355.6|15344.6|245
1637947800000|2021-11-26 17:30:00|15363.6|15353.6|15367.6|15355.6|15367.6|15356.6|15353.6|15341.6|491
1637948100000|2021-11-26 17:35:00|15366.6|15356.6|15383.6|15372.6|15385.6|15373.6|15366.6|15356.6|521
1637948400000|2021-11-26 17:40:00|15382.6|15371.6|15373.6|15361.6|15386.6|15375.6|15372.6|15360.6|363
1637948700000|2021-11-26 17:45:00|15371.6|15360.6|15358.6|15346.6|15373.6|15362.6|15357.6|15346.6|183
1637949000000|2021-11-26 17:50:00|15356.6|15345.6|15342.6|15330.6|15358.6|15345.6|15341.6|15330.6|297
1637949300000|2021-11-26 17:55:00|15341.6|15331.6|15357.6|15343.6|15367.6|15355.6|15340.6|15329.6|460
1637949600000|2021-11-26 18:00:00|15362.6|15348.6|15360.6|15347.6|15370.6|15359.6|15350.6|15339.6|393
1637949900000|2021-11-26 18:05:00|15357.6|15346.6|15348.6|15336.6|15361.6|15350.6|15344.6|15332.6|130
1637950200000|2021-11-26 18:10:00|15349.6|15337.6|15349.6|15335.6|15356.6|15344.6|15346.6|15333.6|284
1637950500000|2021-11-26 18:15:00|15350.6|15336.6|15347.6|15335.6|15353.6|15341.6|15344.6|15333.6|64
1637950800000|2021-11-26 18:20:00|15346.6|15334.6|15346.6|15335.6|15346.6|15335.6|15345.6|15333.6|84
1637951100000|2021-11-26 18:25:00|15347.6|15334.6|15345.6|15333.6|15347.6|15336.6|15345.6|15333.6|43
1637951400000|2021-11-26 18:30:00|15344.6|15332.6|15343.6|15332.6|15345.6|15334.6|15342.6|15330.6|62
1637951700000|2021-11-26 18:35:00|15344.6|15330.6|15348.6|15337.6|15348.6|15337.6|15344.6|15330.6|41
1637952000000|2021-11-26 18:40:00|15347.6|15336.6|15345.6|15333.6|15347.6|15336.6|15344.6|15333.6|44
1637952300000|2021-11-26 18:45:00|15347.6|15334.6|15345.6|15333.6|15347.6|15335.6|15345.6|15333.6|24
1637952600000|2021-11-26 18:50:00|15344.6|15334.6|15347.6|15335.6|15347.6|15336.6|15344.6|15333.6|20
1637952900000|2021-11-26 18:55:00|15346.6|15334.6|15349.6|15337.6|15349.6|15337.6|15344.6|15332.6|82
1637953200000|2021-11-26 19:00:00|15348.6|15336.6|15347.6|15336.6|15348.6|15336.6|15347.6|15336.6|33
1637953500000|2021-11-26 19:05:00|15348.6||15348.6||15348.6||15348.6||11
1637953800000|2021-11-26 19:10:00|||||||||28
1637954100000|2021-11-26 19:15:00|15347.6||15348.6||15348.6||15347.6||8
1637954400000|2021-11-26 19:20:00|15347.6|15334.6|15343.6|15331.6|15348.6|15334.6|15343.6|15331.6|82
1637954700000|2021-11-26 19:25:00|15341.6|15330.6|15340.6|15328.6|15341.6|15331.6|15337.6|15325.6|110
1637955000000|2021-11-26 19:30:00|15341.6|15329.6|15341.6|15328.6|15344.6|15332.6|15340.6|15328.6|69
1637955300000|2021-11-26 19:35:00|15340.6|15329.6|15341.6|15329.6|15342.6|15329.6|15339.6|15327.6|38
1637955600000|2021-11-26 19:40:00|15342.6|15330.6|15342.1|15332.1|15343.6|15332.1|15340.6|15329.6|24
1637955900000|2021-11-26 19:45:00|15342.6|15332.6|15344.6|15334.6|15345.1|15335.1|15342.6|15332.6|74
1637956200000|2021-11-26 19:50:00|15344.1|15334.1|15343.1|15333.1|15344.6|15334.6|15343.1|15333.1|29
1637956500000|2021-11-26 19:55:00|15343.6|15333.6|15342.6|15332.6|15343.6|15333.6|15342.6|15332.6|18
1637956800000|2021-11-26 20:00:00|15343.6|15333.6|15339.1|15329.1|15345.6|15335.6|15339.1|15329.1|134
1637957100000|2021-11-26 20:05:00|15339.6|15329.6|15337.6|15327.6|15340.1|15330.1|15335.1|15325.1|64
1637957400000|2021-11-26 20:10:00|||||||||292
1637957700000|2021-11-26 20:15:00|15337.1|15327.1|15336.1|15326.1|15337.1|15327.1|15336.1|15326.1|21
1637958000000|2021-11-26 20:20:00|15336.6|15326.6|15336.6|15326.6|15336.6|15326.6|15336.6|15326.6|5
1637958300000|2021-11-26 20:25:00|15337.1|15327.1|15337.1|15327.1|15337.1|15327.1|15337.1|15327.1|19
1637958600000|2021-11-26 20:30:00|15336.6|15326.6|15338.6|15328.6|15339.1|15329.1|15336.1|15326.1|93
1637958900000|2021-11-26 20:35:00|15339.6|15329.6|15342.1|15332.1|15342.1|15332.1|15339.1|15329.1|93
1637959200000|2021-11-26 20:40:00|15341.6|15331.6|15339.6|15329.6|15341.6|15331.6|15339.6|15329.6|36
1637959500000|2021-11-26 20:45:00|15339.1|15329.1|15339.1|15329.1|15339.1|15329.1|15338.1|15328.1|33
1637959800000|2021-11-26 20:50:00|15338.6|15328.6|15338.6|15328.6|15339.1|15329.1|15338.1|15328.1|11
1637960100000|2021-11-26 20:55:00|15339.1|15329.1|15349.1|15339.1|15349.1|15339.1|15339.1|15329.1|179
1638140400000|2021-11-28 23:00:00|15456.8|15432.8|15465|15441|15484.7|15460.7|15445.4|15421.4|0
1638140700000|2021-11-28 23:05:00|15465.4|15441.4|15493.7|15469.7|15505.6|15481.6|15460.7|15436.7|0
1638141000000|2021-11-28 23:10:00|15494.3|15470.3|15483.6|15459.6|15499.9|15475.9|15473.4|15449.4|0
1638141300000|2021-11-28 23:15:00|15482.6|15458.6|15490.7|15466.7|15501.5|15477.5|15479.6|15455.6|0
1638141600000|2021-11-28 23:20:00|15491|15467|15506.1|15482.1|15511.6|15487.6|15491|15467|0
1638141900000|2021-11-28 23:25:00|15505.8|15481.8|15482|15458|15506.1|15482.1|15475.7|15451.7|0
1638142200000|2021-11-28 23:30:00|15483.3|15459.3|15483.2|15459.2|15496.4|15472.4|15482.9|15458.9|0
1638142500000|2021-11-28 23:35:00|15482.9|15458.9|15492.9|15468.9|15498.6|15474.6|15481.6|15457.6|0
1638142800000|2021-11-28 23:40:00|15493.3|15469.3|15479|15455|15497|15473|15474.5|15450.5|0
1638143100000|2021-11-28 23:45:00|15478.3|15454.3|15477.5|15453.5|15487.6|15463.6|15471.5|15447.5|0
1638143400000|2021-11-28 23:50:00|15476.8|15452.8|15483.6|15459.6|15486.6|15462.6|15475.8|15451.8|0
1638143700000|2021-11-28 23:55:00|15482.6|15458.6|15490.5|15466.5|15491.1|15467.1|15472.5|15448.5|0
1638144000000|2021-11-29 00:00:00|15490.8|15466.8|15487.3|15463.3|15500.6|15476.6|15485.9|15461.9|0
1638144300000|2021-11-29 00:05:00|15486.6|15462.6|15495.4|15471.4|15502.5|15478.5|15485.9|15461.9|0
1638144600000|2021-11-29 00:10:00|15494.7|15470.7|15505|15481|15508.8|15484.8|15494.7|15470.7|0
1638144900000|2021-11-29 00:15:00|15505.7|15481.7|15511.4|15487.4|15513.4|15489.4|15499.5|15475.5|0
1638145200000|2021-11-29 00:20:00|15510.7|15486.7|15505.2|15481.2|15521|15497|15503.6|15479.6|0
1638145500000|2021-11-29 00:25:00|15503.8|15479.8|15467.9|15443.9|15504.9|15480.9|15466|15442|0
1638145800000|2021-11-29 00:30:00|15467.2|15443.2|15487.6|15463.6|15492.5|15468.5|15456|15432|0
1638146100000|2021-11-29 00:35:00|15488.1|15464.1|15474.2|15450.2|15500.6|15476.6|15470.2|15446.2|0
1638146400000|2021-11-29 00:40:00|15474.3|15450.3|15464.3|15440.3|15477.7|15453.7|15455.5|15431.5|0
1638146700000|2021-11-29 00:45:00|15463.9|15439.9|15476.8|15452.8|15478.4|15454.4|15457.4|15433.4|0
1638147000000|2021-11-29 00:50:00|15476.5|15452.5|15432.6|15408.6|15476.8|15452.8|15408.1|15384.1|0
1638147300000|2021-11-29 00:55:00|15432.1|15408.1|15435.6|15411.6|15438.2|15414.2|15417.7|15393.7|0
1638147600000|2021-11-29 01:00:00|15436|15412|15427.1|15417.1|15441.6|15431.6|15370.6|15360.6|4145
1638147900000|2021-11-29 01:05:00|15426.6|15416.6|15432.1|15422.1|15437.1|15427.1|15421.1|15411.1|1425
1638148200000|2021-11-29 01:10:00|15431.1|15421.1|15451.6|15441.6|15460.1|15450.1|15430.6|15420.6|1794
1638148500000|2021-11-29 01:15:00|15451.1|15441.1|15382.1|15372.1|15455.6|15445.6|15357.1|15347.1|8982
1638148800000|2021-11-29 01:20:00|15382.6|15372.6|15341.6|15331.6|15420.6|15410.6|15333.1|15323.1|5340
1638149100000|2021-11-29 01:25:00|15340.1|15330.1|15382.6|15372.6|15423.6|15413.6|15311.1|15301.1|9112
1638149400000|2021-11-29 01:30:00|15377.6|15367.6|15406.1|15396.1|15424.6|15414.6|15363.6|15353.6|21932
1638149700000|2021-11-29 01:35:00|15407.6|15397.6|15443.1|15433.1|15454.1|15444.1|15404.1|15394.1|12428
1638150000000|2021-11-29 01:40:00|15442.6|15432.6|15484.6|15474.6|15486.1|15476.1|15428.6|15418.6|14774
1638150300000|2021-11-29 01:45:00|15483.6|15473.6|15462.6|15452.6|15486.6|15476.6|15453.6|15443.6|9146
1638150600000|2021-11-29 01:50:00|15464.6|15454.6|15465.6|15455.6|15471.6|15461.6|15443.6|15433.6|7004
1638150900000|2021-11-29 01:55:00|15464.6|15454.6|15457.6|15447.6|15464.6|15454.6|15444.6|15434.6|5482
1638151200000|2021-11-29 02:00:00|15459.6|15449.6|15431.6|15421.6|15469.6|15459.6|15431.6|15421.6|5504
1638151500000|2021-11-29 02:05:00|15432.6|15422.6|15419.6|15409.6|15435.6|15425.6|15412.6|15402.6|5942
1638151800000|2021-11-29 02:10:00|15420.6|15410.6|15412.6|15402.6|15433.6|15423.6|15411.6|15401.6|4641
1638152100000|2021-11-29 02:15:00|15411.6|15401.6|15431.6|15421.6|15442.6|15432.6|15409.6|15399.6|3156
1638152400000|2021-11-29 02:20:00|15432.6|15422.6|15439.6|15429.6|15439.6|15429.6|15419.6|15409.6|3327
1638152700000|2021-11-29 02:25:00|15438.6|15428.6|15426.6|15416.6|15443.6|15433.6|15423.6|15413.6|2604
1638153000000|2021-11-29 02:30:00|15427.6|15417.6|15424.6|15414.6|15438.6|15428.6|15419.6|15409.6|2631
1638153300000|2021-11-29 02:35:00|15423.6|15413.6|15426.6|15416.6|15441.6|15431.6|15421.6|15411.6|2558
1638153600000|2021-11-29 02:40:00|15427.6|15417.6|15422.6|15412.6|15430.6|15420.6|15414.6|15404.6|1723
1638153900000|2021-11-29 02:45:00|15423.6|15413.6|15452.6|15442.6|15457.6|15447.6|15421.6|15411.6|2741
1638154200000|2021-11-29 02:50:00|15453.6|15443.6|15443.6|15433.6|15462.6|15452.6|15442.6|15432.6|2391
1638154500000|2021-11-29 02:55:00|15444.6|15434.6|15444.6|15434.6|15454.6|15444.6|15438.6|15428.6|1861
1638154800000|2021-11-29 03:00:00|15445.6|15435.6|15453.6|15443.6|15460.6|15450.6|15445.6|15435.6|2850
1638155100000|2021-11-29 03:05:00|15454.6|15444.6|15458.6|15448.6|15461.6|15451.6|15437.6|15427.6|2738
1638155400000|2021-11-29 03:10:00|15459.6|15449.6|15442.6|15432.6|15460.6|15450.6|15441.6|15431.6|2023
1638155700000|2021-11-29 03:15:00|15443.6|15433.6|15440.6|15430.6|15451.6|15441.6|15440.6|15430.6|2741
1638156000000|2021-11-29 03:20:00|15441.6|15431.6|15433.6|15423.6|15448.6|15438.6|15430.6|15420.6|2655
1638156300000|2021-11-29 03:25:00|15432.6|15422.6|15448.6|15438.6|15455.6|15445.6|15432.6|15422.6|1900
1638156600000|2021-11-29 03:30:00|15446.6|15436.6|15442.6|15432.6|15447.6|15437.6|15431.6|15421.6|665
1638156900000|2021-11-29 03:35:00|15440.6|15430.6|15434.6|15424.6|15440.6|15430.6|15431.6|15421.6|574
1638157200000|2021-11-29 03:40:00|15435.6|15425.6|15432.6|15422.6|15440.6|15430.6|15428.6|15418.6|870
1638157500000|2021-11-29 03:45:00|15431.6|15421.6|15429.6|15419.6|15434.6|15424.6|15427.6|15417.6|415
1638157800000|2021-11-29 03:50:00|15430.6|15420.6|15436.6|15426.6|15445.6|15435.6|15430.6|15420.6|437
1638158100000|2021-11-29 03:55:00|15438.6|15428.6|15434.6|15424.6|15440.6|15430.6|15434.6|15424.6|349
1638158400000|2021-11-29 04:00:00|15435.6|15425.6|15430.6|15420.6|15436.6|15426.6|15430.6|15420.6|371
1638158700000|2021-11-29 04:05:00|15431.6|15421.6|15432.6|15422.6|15434.6|15424.6|15430.6|15420.6|378
1638159000000|2021-11-29 04:10:00|15431.6|15421.6|15431.6|15421.6|15434.6|15424.6|15431.6|15421.6|262
1638159300000|2021-11-29 04:15:00|15430.6|15420.6|15430.6|15420.6|15432.6|15422.6|15430.6|15420.6|274
1638159600000|2021-11-29 04:20:00|15431.6|15421.6|15430.6|15420.6|15431.6|15421.6|15429.6|15419.6|218
1638159900000|2021-11-29 04:25:00|15429.6|15419.6|15428.6|15418.6|15431.6|15421.6|15427.6|15417.6|334
1638160200000|2021-11-29 04:30:00|15429.6|15419.6|15426.6|15416.6|15429.6|15419.6|15426.6|15416.6|297
1638160500000|2021-11-29 04:35:00|15427.6|15417.6|15427.6|15417.6|15428.6|15418.6|15424.6|15414.6|362
1638160800000|2021-11-29 04:40:00|15428.6|15418.6|15425.6|15415.6|15429.6|15419.6|15423.6|15413.6|324
1638161100000|2021-11-29 04:45:00|15424.6|15414.6|15424.6|15414.6|15427.6|15417.6|15423.6|15413.6|222
1638161400000|2021-11-29 04:50:00|15423.6|15413.6|15421.6|15411.6|15425.6|15415.6|15420.6|15410.6|354
1638161700000|2021-11-29 04:55:00|15420.6|15410.6|15426.6|15416.6|15427.6|15417.6|15420.6|15410.6|692
1638162000000|2021-11-29 05:00:00|15425.6|15415.6|15411.6|15401.6|15431.6|15421.6|15409.6|15399.6|4138
1638162300000|2021-11-29 05:05:00|15412.6|15402.6|15409.6|15399.6|15416.6|15406.6|15407.6|15397.6|2175
1638162600000|2021-11-29 05:10:00|15410.6|15400.6|15401.6|15391.6|15418.6|15408.6|15401.6|15391.6|2568
1638162900000|2021-11-29 05:15:00|15403.6|15393.6|15382.4|15372.4|15408|15398|15380.4|15370.4|3494
1638163200000|2021-11-29 05:20:00|15381.4|15371.4|15358.4|15348.4|15382.4|15372.4|15358.4|15348.4|5445
1638163500000|2021-11-29 05:25:00|15357.4|15347.4|15318.4|15308.4|15360.4|15350.4|15316.4|15306.4|10171
1638163800000|2021-11-29 05:30:00|15317.4|15307.4|15340.4|15330.4|15346.4|15336.4|15312.4|15302.4|6653
1638164100000|2021-11-29 05:35:00|15339.4|15329.4|15342.4|15332.4|15346.4|15336.4|15332.4|15322.4|6320
1638164400000|2021-11-29 05:40:00|15344.4|15334.4|15345.4|15335.4|15351.4|15341.4|15337.4|15327.4|5268
1638164700000|2021-11-29 05:45:00|15344.4|15334.4|15398.4|15388.4|15399.4|15389.4|15344.4|15334.4|6096
1638165000000|2021-11-29 05:50:00|15399.4|15389.4|15391.4|15381.4|15426.4|15416.4|15391.4|15381.4|6624
1638165300000|2021-11-29 05:55:00|15394.4|15384.4|15392.4|15382.4|15395.4|15385.4|15382.4|15372.4|3617
1638165600000|2021-11-29 06:00:00|15393.4|15383.4|15376.4|15366.4|15396.4|15386.4|15374.4|15364.4|1914
1638165900000|2021-11-29 06:05:00|15377.4|15367.4|15375.4|15365.4|15381.4|15371.4|15361.4|15351.4|3222
1638166200000|2021-11-29 06:10:00|15374.4|15364.4|15362.4|15352.4|15374.4|15364.4|15362.4|15352.4|3354
1638166500000|2021-11-29 06:15:00|15361.4|15351.4|15371.4|15361.4|15373.4|15363.4|15361.4|15351.4|2040
1638166800000|2021-11-29 06:20:00|15374.4|15364.4|15373.4|15363.4|15383.4|15373.4|15365.4|15355.4|2773
1638167100000|2021-11-29 06:25:00|15374.4|15364.4|15362.4|15352.4|15374.4|15364.4|15360.4|15350.4|3305
1638167400000|2021-11-29 06:30:00|15363.4|15353.4|15371.4|15361.4|15371.4|15361.4|15360.4|15350.4|2747
1638167700000|2021-11-29 06:35:00|15370.4|15360.4|15387.4|15377.4|15390.4|15380.4|15366.4|15356.4|3536
1638168000000|2021-11-29 06:40:00|15388.4|15378.4|15406.4|15396.4|15407.4|15397.4|15386.4|15376.4|4488
1638168300000|2021-11-29 06:45:00|15407.4|15397.4|15422.4|15412.4|15429.4|15419.4|15407.4|15397.4|5749
1638168600000|2021-11-29 06:50:00|15423.4|15413.4|15425.4|15415.4|15436.4|15426.4|15419.4|15409.4|5677
1638168900000|2021-11-29 06:55:00|15426.4|15416.4|15451.4|15441.4|15459.4|15449.4|15415.4|15405.4|8129
1638169200000|2021-11-29 07:00:00|15450.4|15440.4|15450.4|15440.4|15462.4|15452.4|15440.4|15430.4|3615
1638169500000|2021-11-29 07:05:00|15449.4|15439.4|15460.4|15450.4|15461.4|15451.4|15444.4|15434.4|1561
1638169800000|2021-11-29 07:10:00|15459.4|15449.4|15444.4|15434.4|15461.4|15451.4|15442.4|15432.4|1312
1638170100000|2021-11-29 07:15:00|15443.4|15433.4|15439.4|15429.4|15444.4|15434.4|15435.4|15425.4|1189
1638170400000|2021-11-29 07:20:00|15440.4|15430.4|15444.4|15434.4|15450.4|15440.4|15439.4|15429.4|1057
1638170700000|2021-11-29 07:25:00|15442.4|15432.4|15443.4|15433.4|15445.4|15435.4|15438.4|15428.4|262
1638171000000|2021-11-29 07:30:00|15444.4|15434.4|15445.4|15435.4|15445.4|15435.4|15433.4|15423.4|555
1638171300000|2021-11-29 07:35:00|15444.4|15434.4|15440.4|15430.4|15444.4|15434.4|15433.4|15423.4|381
1638171600000|2021-11-29 07:40:00|15441.4|15431.4|15433.4|15423.4|15446.4|15436.4|15433.4|15423.4|830
1638171900000|2021-11-29 07:45:00|15434.4|15424.4|15439.4|15429.4|15454.4|15444.4|15431.4|15421.4|1562
1638172200000|2021-11-29 07:50:00|15442.4|15432.4|15448.4|15438.4|15457.4|15447.4|15441.4|15431.4|1265
1638172500000|2021-11-29 07:55:00|15447.4|15437.4|15452.4|15442.4|15454.4|15444.4|15441.4|15431.4|402
1638172800000|2021-11-29 08:00:00|15451.4|15441.4|15445.4|15432.4|15457.4|15446.4|15439.4|15427.4|692
1638173100000|2021-11-29 08:05:00|15446.4|15433.4|15440.4|15428.4|15453.4|15440.4|15435.4|15423.4|746
1638173400000|2021-11-29 08:10:00|15439.4|15427.4|15433.4|15422.4|15440.4|15428.4|15427.4|15416.4|505
1638173700000|2021-11-29 08:15:00|15432.4|15421.4|15435.4|15423.4|15442.4|15430.4|15432.4|15421.4|556
1638174000000|2021-11-29 08:20:00|15434.4|15422.4|15433.4|15421.4|15438.4|15426.4|15430.4|15419.4|322
1638174300000|2021-11-29 08:25:00|15432.4|15420.4|15434.4|15422.4|15438.4|15427.4|15417.4|15406.4|1616
1638174600000|2021-11-29 08:30:00|15440.5|15416.5|15464.5|15440.5|15476.2|15452.2|15437.9|15413.9|0
1638174900000|2021-11-29 08:35:00|15464.2|15440.2|15459.3|15435.3|15473.8|15449.8|15454.5|15430.5|1260
1638175200000|2021-11-29 08:40:00|15459.7|15435.7|15449|15425|15463.1|15439.1|15438.8|15414.8|0
1638175500000|2021-11-29 08:45:00|15447.2|15423.2|15424.5|15400.5|15449.2|15425.2|15423.8|15399.8|0
1638175800000|2021-11-29 08:50:00|15423.8|15399.8|15414.3|15390.3|15428.9|15404.9|15414.3|15390.3|0
1638176100000|2021-11-29 08:55:00|15414.8|15390.8|15441.1|15417.1|15441.1|15417.1|15408.6|15384.6|0
1638176400000|2021-11-29 09:00:00|15440.2|15416.2|15437.4|15425.4|15450.4|15439.4|15436.4|15415.5|1248
1638176700000|2021-11-29 09:05:00|15438.4|15426.4|15449.4|15437.4|15449.4|15438.4|15438.4|15426.4|298
1638177000000|2021-11-29 09:10:00|15450.4|15439.4|15448.4|15437.4|15454.4|15443.4|15446.4|15435.4|211
1638177300000|2021-11-29 09:15:00|15449.4|15438.4|15442.4|15430.4|15453.4|15442.4|15441.4|15430.4|215
1638177600000|2021-11-29 09:20:00|15443.4|15431.4|15448.4|15437.4|15450.4|15438.4|15440.4|15428.4|241
1638177900000|2021-11-29 09:25:00|15447.4|15436.4|15448.4|15436.4|15448.4|15436.4|15442.4|15430.4|72
1638178200000|2021-11-29 09:30:00|15447.4|15437.4|15436.4|15424.4|15447.4|15437.4|15429.4|15418.4|134
1638178500000|2021-11-29 09:35:00|15435.4|15425.4|15434.4|15423.4|15436.4|15425.4|15430.4|15419.4|120
1638178800000|2021-11-29 09:40:00|15433.4|15422.4|15436.4|15425.4|15440.4|15429.4|15432.4|15421.4|116
1638179100000|2021-11-29 09:45:00|15435.4|15424.4|15437.4|15425.4|15438.4|15426.4|15433.4|15422.4|36
1638179400000|2021-11-29 09:50:00|15436.4|15426.4|15430.4|15419.4|15440.4|15429.4|15429.4|15418.4|152
1638179700000|2021-11-29 09:55:00|15431.4|15420.4|15422.4|15411.4|15433.4|15422.4|15422.4|15411.4|133
1638180000000|2021-11-29 10:00:00|15423.4|15410.4|15424.4|15413.4|15425.4|15413.4|15419.4|15408.4|230
1638180300000|2021-11-29 10:05:00|15425.4|15414.4|15422.4|15411.4|15425.4|15414.4|15420.4|15408.4|137
1638180600000|2021-11-29 10:10:00|15423.4|15412.4|15427.4|15415.4|15431.4|15420.4|15423.4|15412.4|100
1638180900000|2021-11-29 10:15:00|15426.4|15414.4|15433.4|15422.4|15433.4|15422.4|15424.4|15413.4|53
1638181200000|2021-11-29 10:20:00|15434.4|15421.4|15443.4|15431.4|15444.4|15433.4|15433.4|15421.4|173
1638181500000|2021-11-29 10:25:00|15442.4|15430.4|15446.4|15435.4|15446.4|15435.4|15441.4|15429.4|71
1638181800000|2021-11-29 10:30:00|15445.4|15434.4|15441.4|15430.4|15446.4|15434.4|15439.4|15428.4|218
1638182100000|2021-11-29 10:35:00|15442.4|15429.4|15442.4|15430.4|15442.4|15431.4|15439.4|15428.4|26
1638182400000|2021-11-29 10:40:00|15443.4|15433.4|15435.4|15423.4|15444.4|15433.4|15433.4|15422.4|209
1638182700000|2021-11-29 10:45:00|15434.4|15422.4|15435.4|15424.4|15436.4|15425.4|15433.4|15422.4|144
1638183000000|2021-11-29 10:50:00|15436.4|15423.4|15439.4|15428.4|15439.4|15428.4|15434.4|15422.4|193
1638183300000|2021-11-29 10:55:00|15438.4|15427.4|15433.4|15422.4|15439.4|15428.4|15433.4|15421.4|171
1638183600000|2021-11-29 11:00:00|15434.4|15423.4|15439.4|15428.4|15439.4|15428.4|15433.4|15422.4|80
1638183900000|2021-11-29 11:05:00|15438.4|15427.4|15437.4|15426.4|15440.4|15428.4|15436.4|15425.4|69
1638184200000|2021-11-29 11:10:00|15438.4|15427.4|15442.4|15431.4|15442.4|15431.4|15438.4|15427.4|88
1638184500000|2021-11-29 11:15:00|15443.4|15432.4|15439.4|15428.4|15445.4|15434.4|15439.4|15428.4|127
1638184800000|2021-11-29 11:20:00|15440.4|15427.4|15437.4|15426.4|15441.4|15429.4|15437.4|15426.4|75
1638185100000|2021-11-29 11:25:00|15438.4|15427.4|15433.4|15422.4|15439.4|15428.4|15433.4|15422.4|88
1638185400000|2021-11-29 11:30:00|15434.4|15423.4|15432.4|15421.4|15436.4|15424.4|15431.4|15420.4|161
1638185700000|2021-11-29 11:35:00|15433.4|15420.4|15433.4|15422.4|15433.4|15422.4|15430.4|15419.4|94
1638186000000|2021-11-29 11:40:00|15432.4|15421.4|15430.4|15418.4|15432.4|15422.4|15428.4|15417.4|74
1638186300000|2021-11-29 11:45:00|15429.4|15419.4|15435.4|15423.4|15436.4|15425.4|15429.4|15418.4|412
1638186600000|2021-11-29 11:50:00|15434.4|15422.4|15431.4|15419.4|15434.4|15422.4|15429.4|15418.4|118
1638186900000|2021-11-29 11:55:00|15430.4|15418.4|15427.4|15416.4|15433.4|15422.4|15427.4|15416.4|78
1638187200000|2021-11-29 12:00:00|15429.4|15417.4|15427.4|15415.4|15430.4|15419.4|15426.4|15415.4|62
1638187500000|2021-11-29 12:05:00|15426.4|15414.4|15424.4|15412.4|15428.4|15416.4|15423.4|15412.4|103
1638187800000|2021-11-29 12:10:00|15423.4|15411.4|15417.4|15406.4|15424.4|15411.4|15416.4|15405.4|290
1638188100000|2021-11-29 12:15:00|15418.4|15405.4|15418.4|15407.4|15420.4|15409.4|15417.4|15405.4|96
1638188400000|2021-11-29 12:20:00|15419.4|15408.4|15416.4|15405.4|15420.4|15409.4|15414.4|15403.4|244
1638188700000|2021-11-29 12:25:00|15415.4|15404.4|15414.4|15403.4|15418.4|15407.4|15414.4|15403.4|89
1638189000000|2021-11-29 12:30:00|15415.4|15404.4|15424.4|15413.4|15425.4|15414.4|15415.4|15404.4|74
1638189300000|2021-11-29 12:35:00|15425.4|15412.4|15427.4|15416.4|15429.4|15418.4|15425.4|15412.4|128
1638189600000|2021-11-29 12:40:00|15426.4|15415.4|15430.4|15419.4|15432.4|15421.4|15426.4|15414.4|87
1638189900000|2021-11-29 12:45:00|15431.4|15420.4|15426.4|15415.4|15432.4|15421.4|15425.4|15414.4|217
1638190200000|2021-11-29 12:50:00|15427.4|15416.4|15423.4|15412.4|15428.4|15416.4|15422.4|15411.4|113
1638190500000|2021-11-29 12:55:00|15424.4|15413.4|15423.4|15412.4|15425.4|15414.4|15423.4|15412.4|36
1638190800000|2021-11-29 13:00:00|15424.4|15413.4|15417.4|15406.4|15425.4|15414.4|15417.4|15406.4|108
1638191100000|2021-11-29 13:05:00|15416.4|15405.4|15415.4|15404.4|15420.4|15409.4|15414.4|15403.4|165
1638191400000|2021-11-29 13:10:00|15416.4|15405.4|15420.4|15409.4|15423.4|15411.4|15416.4|15405.4|123
1638191700000|2021-11-29 13:15:00|15421.4|15410.4|15423.4|15412.4|15423.4|15412.4|15419.4|15408.4|135
1638192000000|2021-11-29 13:20:00|15424.4|15413.4|15422.4|15410.4|15425.4|15413.4|15421.4|15410.4|79
1638192300000|2021-11-29 13:25:00|15423.4|15411.4|15419.4|15408.4|15425.4|15414.4|15419.4|15408.4|142
1638192600000|2021-11-29 13:30:00|15420.4|15409.4|15422.4|15411.4|15424.4|15413.4|15420.4|15408.4|64
1638192900000|2021-11-29 13:35:00|15423.4|15412.4|15422.4|15411.4|15424.4|15412.4|15420.4|15409.4|33
1638193200000|2021-11-29 13:40:00|15421.4|15410.4|15427.4|15416.4|15429.4|15417.4|15421.4|15410.4|127
1638193500000|2021-11-29 13:45:00|15426.4|15415.4|15433.4|15422.4|15436.4|15425.4|15425.4|15413.4|226
1638193800000|2021-11-29 13:50:00|15434.4|15423.4|15435.4|15424.4|15437.4|15426.4|15433.4|15422.4|89
1638194100000|2021-11-29 13:55:00|15434.4|15423.4|15435.4|15424.4|15436.4|15425.4|15434.4|15423.4|73
1638194400000|2021-11-29 14:00:00|15436.4|15425.4|15440.4|15429.4|15441.4|15429.4|15436.4|15425.4|150
1638194700000|2021-11-29 14:05:00|15441.4|15428.4|15436.4|15425.4|15441.4|15429.4|15436.4|15425.4|112
1638195000000|2021-11-29 14:10:00|15437.4|15426.4|15435.4|15424.4|15437.4|15426.4|15433.4|15422.4|155
1638195300000|2021-11-29 14:15:00|15434.4|15423.4|15436.4|15425.4|15436.4|15425.4|15433.4|15421.4|114
1638195600000|2021-11-29 14:20:00|15437.4|15426.4|15438.4|15427.4|15438.4|15427.4|15436.4|15425.4|150
1638195900000|2021-11-29 14:25:00|15437.4|15426.4|15438.4|15427.4|15443.4|15432.4|15437.4|15426.4|159
1638196200000|2021-11-29 14:30:00|15439.4|15428.4|15414.4|15403.4|15439.4|15428.4|15414.4|15403.4|813
1638196500000|2021-11-29 14:35:00|15413.4|15402.4|15408.4|15397.4|15416.4|15405.4|15406.4|15395.4|890
1638196800000|2021-11-29 14:40:00|15407.4|15396.4|15396.4|15385.4|15410.4|15398.4|15395.4|15384.4|948
1638197100000|2021-11-29 14:45:00|15395.4|15384.4|15388.4|15377.4|15397.4|15385.4|15385.4|15374.4|1051
1638197400000|2021-11-29 14:50:00|15387.4|15376.4|15393.4|15382.4|15396.4|15385.4|15385.4|15374.4|751
1638197700000|2021-11-29 14:55:00|15394.4|15383.4|15393.4|15381.4|15402.4|15391.4|15390.4|15379.4|467
1638198000000|2021-11-29 15:00:00|15394.4|15382.4|15388.4|15377.4|15397.4|15386.4|15387.4|15376.4|396
1638198300000|2021-11-29 15:05:00|15387.4|15376.4|15393.4|15382.4|15394.4|15383.4|15386.4|15375.4|244
1638198600000|2021-11-29 15:10:00|15392.4|15381.4|15386.4|15374.4|15396.4|15385.4|15385.4|15374.4|234
1638198900000|2021-11-29 15:15:00|15387.4|15375.4|15388.4|15377.4|15390.4|15379.4|15383.4|15372.4|330
1638199200000|2021-11-29 15:20:00|15387.4|15376.4|15387.4|15375.4|15390.4|15378.4|15383.4|15372.4|322
1638199500000|2021-11-29 15:25:00|15386.4|15376.4|15381.4|15370.4|15388.4|15377.4|15380.4|15369.4|308
1638199800000|2021-11-29 15:30:00|15380.4|15369.4|15372.4|15361.4|15381.4|15370.4|15367.4|15356.4|777
1638200100000|2021-11-29 15:35:00|15373.4|15360.4|15374.4|15363.4|15379.4|15368.4|15371.4|15360.4|455
1638200400000|2021-11-29 15:40:00|15373.4|15362.4|15375.4|15364.4|15376.4|15365.4|15368.4|15357.4|627
1638200700000|2021-11-29 15:45:00|15376.4|15365.4|15379.4|15368.4|15383.4|15372.4|15374.4|15363.4|691
1638201000000|2021-11-29 15:50:00|15378.4|15367.4|15379.4|15368.4|15382.4|15371.4|15377.4|15366.4|422
1638201300000|2021-11-29 15:55:00|15380.4|15369.4|15382.4|15371.4|15383.4|15372.4|15378.4|15367.4|242
1638201600000|2021-11-29 16:00:00|15383.4|15372.4|15382.4|15371.4|15384.4|15372.4|15379.4|15368.4|408
1638201900000|2021-11-29 16:05:00|15381.4|15370.4|15385.4|15374.4|15387.4|15376.4|15381.4|15370.4|497
1638202200000|2021-11-29 16:10:00|15384.4|15373.4|15387.4|15376.4|15388.4|15376.4|15384.4|15373.4|1066
1638202500000|2021-11-29 16:15:00|15388.4|15377.4|15386.4|15374.4|15389.4|15378.4|15385.4|15374.4|419
1638202800000|2021-11-29 16:20:00|15385.4|15375.4|15384.4|15372.4|15388.4|15376.4|15381.4|15370.4|143
1638203100000|2021-11-29 16:25:00|15383.4|15371.4|15376.4|15365.4|15384.4|15372.4|15375.4|15364.4|392
1638203400000|2021-11-29 16:30:00|15377.4|15366.4|15375.4|15364.4|15378.4|15367.4|15371.4|15360.4|312
1638203700000|2021-11-29 16:35:00|15376.4|15365.4|15377.4|15366.4|15378.4|15367.4|15371.4|15360.4|290
1638204000000|2021-11-29 16:40:00|15378.4|15367.4|15377.4|15366.4|15378.4|15367.4|15375.4|15364.4|345
1638204300000|2021-11-29 16:45:00|15378.4|15365.4|15376.4|15365.4|15378.4|15366.4|15374.4|15363.4|117
1638204600000|2021-11-29 16:50:00|15377.4|15366.4|15376.4|15365.4|15377.4|15366.4|15376.4|15364.4|309
1638204900000|2021-11-29 16:55:00|15375.4|15364.4|15376.4|15365.4|15377.4|15365.4|15375.4|15364.4|193
1638205200000|2021-11-29 17:00:00|15375.4|15364.4|15379.4|15368.4|15380.4|15368.4|15375.4|15364.4|335
1638205500000|2021-11-29 17:05:00|15380.4|15369.4|15381.4|15370.4|15382.4|15371.4|15379.4|15368.4|422
1638205800000|2021-11-29 17:10:00|15382.4|15371.4|15382.4|15371.4|15383.4|15372.4|15380.4|15369.4|192
1638206100000|2021-11-29 17:15:00|15383.4|15372.4|15383.4|15372.4|15384.4|15372.4|15380.4|15369.4|160
1638206400000|2021-11-29 17:20:00|15384.4|15373.4|15394.4|15383.4|15394.4|15383.4|15383.4|15372.4|402
1638206700000|2021-11-29 17:25:00|15393.4|15382.4|15394.4|15383.4|15396.4|15385.4|15392.4|15380.4|151
1638207000000|2021-11-29 17:30:00|15395.4|15384.4|15400.4|15389.4|15400.4|15389.4|15395.4|15384.4|260
1638207300000|2021-11-29 17:35:00|15401.4|15390.4|15394.4|15383.4|15401.4|15390.4|15394.4|15383.4|91
1638207600000|2021-11-29 17:40:00|15395.4|15384.4|15392.4|15381.4|15396.4|15385.4|15391.4|15379.4|98
1638207900000|2021-11-29 17:45:00|15393.4|15382.4|15395.4|15384.4|15397.4|15386.4|15393.4|15382.4|174
1638208200000|2021-11-29 17:50:00|15394.4|15383.4|15396.4|15384.4|15396.4|15384.4|15391.4|15380.4|207
1638208500000|2021-11-29 17:55:00|15397.4|15385.4|15400.4|15389.4|15400.4|15389.4|15397.4|15385.4|56
1638208800000|2021-11-29 18:00:00|15401.4|15390.4|15403.4|15392.4|15404.4|15393.4|15401.4|15390.4|245
1638209100000|2021-11-29 18:05:00|15402.4|15391.4|15405.4|15394.4|15406.4|15395.4|15402.4|15391.4|190
1638209400000|2021-11-29 18:10:00|15406.4|15393.4|15400.4|15389.4|15406.4|15395.4|15399.4|15388.4|118
1638209700000|2021-11-29 18:15:00|15401.4|15390.4|15400.4|15389.4|15404.4|15393.4|15398.4|15387.4|85
1638210000000|2021-11-29 18:20:00|15401.4|15390.4|15400.4|15389.4|15401.4|15390.4|15399.4|15388.4|69
1638210300000|2021-11-29 18:25:00|15401.4|15390.4|15400.4|15389.4|15401.4|15390.4|15400.4|15388.4|88
1638210600000|2021-11-29 18:30:00|15401.4|15390.4|15403.4|15392.4|15404.4|15393.4|15400.4|15389.4|44
1638210900000|2021-11-29 18:35:00|15402.4|15391.4|15400.4|15389.4|15403.4|15391.4|15400.4|15389.4|47
1638211200000|2021-11-29 18:40:00|15401.4|15390.4|15402.4|15391.4|15404.4|15393.4|15400.4|15388.4|109
1638211500000|2021-11-29 18:45:00|15403.4|15392.4|15407.4|15396.4|15407.4|15396.4|15402.4|15391.4|105
1638211800000|2021-11-29 18:50:00|15406.4|15395.4|15406.4|15395.4|15407.4|15396.4|15403.4|15392.4|131
1638212100000|2021-11-29 18:55:00|15407.4|15396.4|15408.4|15397.4|15408.4|15397.4|15404.4|15393.4|97
1638212400000|2021-11-29 19:00:00|15407.4|15396.4|15406.4|15394.4|15407.4|15396.4|15402.4|15391.4|133
1638212700000|2021-11-29 19:05:00|15407.4|15395.4|15403.4|15392.4|15407.4|15396.4|15403.4|15391.4|72
1638213000000|2021-11-29 19:10:00|15402.4|15391.4|15404.4|15393.4|15404.4|15393.4|15402.4|15391.4|40
1638213300000|2021-11-29 19:15:00|15403.4|15392.4|15403.4|15392.4|15404.4|15393.4|15402.4|15391.4|68
1638213600000|2021-11-29 19:20:00|15404.4|15393.4|15402.4|15391.4|15405.4|15393.4|15402.4|15391.4|48
1638213900000|2021-11-29 19:25:00|15403.4|15392.4|15402.4|15391.4|15403.4|15392.4|15402.4|15390.4|70
1638214200000|2021-11-29 19:30:00|15403.4|15392.4|15402.4|15391.4|15404.4|15392.4|15399.4|15388.4|199
1638214500000|2021-11-29 19:35:00|15401.4|15390.4|15399.4|15388.4|15401.4|15390.4|15397.4|15386.4|147
1638214800000|2021-11-29 19:40:00|15400.4|15389.4|15404.9|15394.9|15405.4|15394.9|15400.4|15389.4|152
1638215100000|2021-11-29 19:45:00|15403.4|15393.4|15404.9|15394.9|15406.9|15396.9|15403.4|15393.4|182
1638215400000|2021-11-29 19:50:00|15405.4|15395.4|15406.9|15396.9|15408.9|15398.9|15404.9|15394.9|192
1638215700000|2021-11-29 19:55:00|15405.9|15395.9|15409.9|15399.9|15409.9|15399.9|15405.4|15395.4|147
1638216000000|2021-11-29 20:00:00|15409.4|15399.4|15408.9|15398.9|15410.9|15400.9|15405.9|15395.9|167
1638216300000|2021-11-29 20:05:00|15408.4|15398.4|15402.9|15392.9|15408.4|15398.4|15398.9|15388.9|597
1638216600000|2021-11-29 20:10:00|15401.9|15391.9|15399.9|15389.9|15402.4|15392.4|15397.9|15387.9|412
1638216900000|2021-11-29 20:15:00|15400.4|15390.4|15401.9|15391.9|15401.9|15391.9|15396.4|15386.4|337
1638217200000|2021-11-29 20:20:00|15402.4|15392.4|15403.9|15393.9|15404.4|15394.4|15400.4|15390.4|63
1638217500000|2021-11-29 20:25:00|15404.4|15394.4|15403.9|15393.9|15405.9|15395.9|15402.9|15392.9|120
1638217800000|2021-11-29 20:30:00|15404.4|15394.4|15406.9|15396.9|15406.9|15396.9|15402.9|15392.9|99
1638218100000|2021-11-29 20:35:00|15406.4|15396.4|15406.9|15396.9|15406.9|15396.9|15405.9|15395.9|63
1638218400000|2021-11-29 20:40:00|15406.4|15396.4|15405.4|15395.4|15407.9|15397.9|15403.9|15393.9|147
1638218700000|2021-11-29 20:45:00|15404.9|15394.9|15407.9|15397.9|15407.9|15397.9|15403.9|15393.9|181
1638219000000|2021-11-29 20:50:00|15406.4|15396.4|15405.4|15395.4|15406.9|15396.9|15402.9|15392.9|194
1638219300000|2021-11-29 20:55:00|15405.9|15395.9|15396.9|15386.9|15406.9|15396.9|15396.9|15386.9|245
1638219600000|2021-11-29 21:00:00|15398.9|15388.9|15399.9|15389.9|15400.9|15390.9|15398.4|15388.4|128
1638219900000|2021-11-29 21:05:00|15400.9|15390.9|15403.4|15393.4|15403.4|15393.4|15400.9|15390.9|101
1638220200000|2021-11-29 21:10:00|15402.9|15392.9|15399.9|15389.9|15405.9|15395.9|15399.9|15389.9|119
1638220500000|2021-11-29 21:15:00|15411.6|15387.6|15416.3|15392.3|15417.6|15393.6|15408.6|15384.6|0
1638220800000|2021-11-29 21:20:00|15416.9|15392.9|15416.9|15392.9|15419.6|15395.6|15415.6|15391.6|0
1638221100000|2021-11-29 21:25:00|15416.3|15392.3|15415.1|15391.1|15418.3|15394.3|15414.3|15390.3|0
1638221400000|2021-11-29 21:30:00|15415.7|15391.7|15417.8|15393.8|15421|15397|15415.7|15391.7|0
1638221700000|2021-11-29 21:35:00|15418.4|15394.4|15421.2|15397.2|15423.1|15399.1|15418.4|15394.4|0
1638222000000|2021-11-29 21:40:00|15421.9|15397.9|15422.5|15398.5|15422.5|15398.5|15421.2|15397.2|0
1638222300000|2021-11-29 21:45:00|15422.9|15398.9|15421.9|15397.9|15423.9|15399.9|15421.2|15397.2|0
1638222600000|2021-11-29 21:50:00|15422.5|15398.5|15423.9|15399.9|15424.5|15400.5|15421.9|15397.9|0
1638222900000|2021-11-29 21:55:00|15423.2|15399.2|15419.5|15395.5|15423.9|15399.9|15418.6|15394.6|0
1638223200000|2021-11-29 22:00:00|15419.6|15395.6|15419.3|15395.3|15419.6|15395.6|15418.9|15394.9|0
1638223500000|2021-11-29 22:05:00|15418.9|15394.9|15419|15395|15419.8|15395.8|15416.8|15392.8|0
1638223800000|2021-11-29 22:10:00|15419.1|15395.1|15420.5|15396.5|15420.5|15396.5|15417.2|15393.2|0
1638224100000|2021-11-29 22:15:00|15419.8|15395.8|15417.7|15393.7|15420.1|15396.1|15417.7|15393.7|0
1638224400000|2021-11-29 22:20:00|15417.9|15393.9|15418|15394|15418.3|15394.3|15417.7|15393.7|0
1638224700000|2021-11-29 22:25:00|15419.9|15395.9|15420.2|15396.2|15420.7|15396.7|15419.9|15395.9|0
1638225000000|2021-11-29 22:30:00|15420.3|15396.3|15419.8|15395.8|15420.4|15396.4|15419|15395|0
1638225300000|2021-11-29 22:35:00|15419.9|15395.9|15423.4|15399.4|15423.4|15399.4|15419.9|15395.9|0
1638225600000|2021-11-29 22:40:00|15423.5|15399.5|15424.5|15400.5|15424.6|15400.6|15423.4|15399.4|0
1638225900000|2021-11-29 22:45:00|15424.4|15400.4|15423.8|15399.8|15424.4|15400.4|15422.2|15398.2|0
1638226200000|2021-11-29 22:50:00|15423.9|15399.9|15423.7|15399.7|15423.9|15399.9|15423.7|15399.7|0
1638226500000|2021-11-29 22:55:00|15423.1|15399.1|15424.4|15400.4|15424.8|15400.8|15423.1|15399.1|0
1638226800000|2021-11-29 23:00:00|15424.7|15400.7|15432.4|15408.4|15434.3|15410.3|15422.7|15398.7|0
1638227100000|2021-11-29 23:05:00|15433|15409|15432.4|15408.4|15433|15409|15429|15405|0
1638227400000|2021-11-29 23:10:00|15433.7|15409.7|15439.1|15415.1|15440.4|15416.4|15432.4|15408.4|0
1638227700000|2021-11-29 23:15:00|15439.4|15415.4|15441.5|15417.5|15442.9|15418.9|15438.4|15414.4|0
1638228000000|2021-11-29 23:20:00|15442.2|15418.2|15445.1|15421.1|15448.3|15424.3|15442.2|15418.2|0
1638228300000|2021-11-29 23:25:00|15445.8|15421.8|15442.4|15418.4|15445.8|15421.8|15441.8|15417.8|0
1638228600000|2021-11-29 23:30:00|15443.8|15419.8|15445.8|15421.8|15446.4|15422.4|15441.8|15417.8|0
1638228900000|2021-11-29 23:35:00|15446.4|15422.4|15446.4|15422.4|15447.8|15423.8|15443.8|15419.8|0
1638229200000|2021-11-29 23:40:00|15447.1|15423.1|15446.4|15422.4|15448.1|15424.1|15445.1|15421.1|0
1638229500000|2021-11-29 23:45:00|15445.8|15421.8|15445.8|15421.8|15446.8|15422.8|15445.1|15421.1|0
1638229800000|2021-11-29 23:50:00|15446.5|15422.5|15444.5|15420.5|15448.5|15424.5|15443.8|15419.8|0
1638230100000|2021-11-29 23:55:00|15445.1|15421.1|15443.1|15419.1|15445.1|15421.1|15438.5|15414.5|0
1638230400000|2021-11-30 00:00:00|15443.8|15419.8|15445.6|15421.6|15446.9|15422.9|15441.8|15417.8|0
1638230700000|2021-11-30 00:05:00|15446.3|15422.3|15442.8|15418.8|15446.8|15422.8|15442.2|15418.2|0
1638231000000|2021-11-30 00:10:00|15443.5|15419.5|15439.5|15415.5|15445.5|15421.5|15438.2|15414.2|0
1638231300000|2021-11-30 00:15:00|15438.9|15414.9|15438.9|15414.9|15444.3|15420.3|15437.5|15413.5|0
1638231600000|2021-11-30 00:20:00|15438.6|15414.6|15450.3|15426.3|15451.2|15427.2|15438|15414|0
1638231900000|2021-11-30 00:25:00|15450|15426|15452.1|15428.1|15453.4|15429.4|15447.3|15423.3|0
1638232200000|2021-11-30 00:30:00|15452.3|15428.3|15457.2|15433.2|15459.4|15435.4|15448.5|15424.5|0
1638232500000|2021-11-30 00:35:00|15457.6|15433.6|15464.9|15440.9|15466.9|15442.9|15457.6|15433.6|0
1638232800000|2021-11-30 00:40:00|15465.9|15441.9|15461.4|15437.4|15467.5|15443.5|15460.5|15436.5|0
1638233100000|2021-11-30 00:45:00|15461.1|15437.1|15442.9|15418.9|15461.7|15437.7|15436.4|15412.4|0
1638233400000|2021-11-30 00:50:00|15443.4|15419.4|15446.5|15422.5|15449.1|15425.1|15443.1|15419.1|0
1638233700000|2021-11-30 00:55:00|15445.6|15421.6|15445.3|15421.3|15446.5|15422.5|15443.1|15419.1|0
1638234000000|2021-11-30 01:00:00|15421.4|15411.4|15446.9|15436.9|15456.9|15446.9|15421.4|15411.4|2139
1638234300000|2021-11-30 01:05:00|15447.4|15437.4|15426.4|15416.4|15448.9|15438.9|15423.4|15413.4|1943
1638234600000|2021-11-30 01:10:00|15426.9|15416.9|15432.9|15422.9|15436.9|15426.9|15425.4|15415.4|1356
1638234900000|2021-11-30 01:15:00|15431.9|15421.9|15424.9|15414.9|15452.9|15442.9|15414.9|15404.9|2670
1638235200000|2021-11-30 01:20:00|15422.9|15412.9|15443.4|15433.4|15444.9|15434.9|15419.4|15409.4|1043
1638235500000|2021-11-30 01:25:00|15443.9|15433.9|15504.4|15494.4|15521.4|15511.4|15442.9|15432.9|6606
1638235800000|2021-11-30 01:30:00|15503.9|15493.9|15471.4|15461.4|15503.9|15493.9|15428.9|15418.9|16293
1638236100000|2021-11-30 01:35:00|15465.4|15455.4|15447.4|15437.4|15469.9|15459.9|15429.9|15419.9|5794
1638236400000|2021-11-30 01:40:00|15447.9|15437.9|15447.4|15437.4|15453.9|15443.9|15429.9|15419.9|4020
1638236700000|2021-11-30 01:45:00|15446.4|15436.4|15470.4|15460.4|15473.4|15463.4|15441.4|15431.4|3846
1638237000000|2021-11-30 01:50:00|15471.4|15461.4|15463.4|15453.4|15488.4|15478.4|15441.4|15431.4|3834
1638237300000|2021-11-30 01:55:00|15458.4|15448.4|15414.4|15404.4|15458.4|15448.4|15412.4|15402.4|4234
1638237600000|2021-11-30 02:00:00|15413.4|15403.4|15425.4|15415.4|15428.4|15418.4|15408.4|15398.4|2762
1638237900000|2021-11-30 02:05:00|15423.4|15413.4|15403.4|15393.4|15433.4|15423.4|15401.4|15391.4|2478
1638238200000|2021-11-30 02:10:00|15402.4|15392.4|15385.4|15375.4|15411.4|15401.4|15382.4|15372.4|2687
1638238500000|2021-11-30 02:15:00|15384.4|15374.4|15359.4|15349.4|15393.4|15383.4|15355.4|15345.4|3789
1638238800000|2021-11-30 02:20:00|15357.4|15347.4|15358.4|15348.4|15375.4|15365.4|15357.4|15347.4|3685
1638239100000|2021-11-30 02:25:00|15359.4|15349.4|15339.2|15329.2|15359.4|15349.4|15324.2|15314.2|6402
1638239400000|2021-11-30 02:30:00|15338.2|15328.2|15336.2|15326.2|15347.2|15337.2|15321.2|15311.2|4347
1638239700000|2021-11-30 02:35:00|15337.2|15327.2|15338.2|15328.2|15347.2|15337.2|15333.2|15323.2|2014
1638240000000|2021-11-30 02:40:00|15337.2|15327.2|15329.2|15319.2|15345.2|15335.2|15329.2|15319.2|1683
1638240300000|2021-11-30 02:45:00|15328.2|15318.2|15328.2|15318.2|15330.2|15320.2|15312.2|15302.2|2950
1638240600000|2021-11-30 02:50:00|15329.2|15319.2|15330.2|15320.2|15335.2|15325.2|15323.2|15313.2|1550
1638240900000|2021-11-30 02:55:00|15333.2|15323.2|15348.2|15338.2|15355.2|15345.2|15330.2|15320.2|2979
1638241200000|2021-11-30 03:00:00|15347.2|15337.2|15319.2|15309.2|15347.2|15337.2|15312.2|15302.2|2368
1638241500000|2021-11-30 03:05:00|15318.2|15308.2|15325.2|15315.2|15328.2|15318.2|15315.2|15305.2|2081
1638241800000|2021-11-30 03:10:00|15326.2|15316.2|15314.2|15304.2|15326.2|15316.2|15310.2|15300.2|1631
1638242100000|2021-11-30 03:15:00|15312.2|15302.2|15325.2|15315.2|15325.2|15315.2|15303.2|15293.2|1994
1638242400000|2021-11-30 03:20:00|15326.2|15316.2|15319.2|15309.2|15330.2|15320.2|15310.2|15300.2|1266
1638242700000|2021-11-30 03:25:00|15320.2|15310.2|15312.2|15302.2|15323.2|15313.2|15307.2|15297.2|1088
1638243000000|2021-11-30 03:30:00|15313.2|15303.2|15310.2|15300.2|15326.2|15316.2|15310.2|15300.2|751
1638243300000|2021-11-30 03:35:00|15309.2|15299.2|15307.2|15297.2|15315.2|15305.2|15301.2|15291.2|565
1638243600000|2021-11-30 03:40:00|15306.2|15296.2|15303.2|15293.2|15307.2|15297.2|15299.2|15289.2|382
1638243900000|2021-11-30 03:45:00|15304.2|15294.2|15310.2|15300.2|15313.2|15303.2|15301.2|15291.2|317
1638244200000|2021-11-30 03:50:00|15311.2|15301.2|15308.2|15298.2|15313.2|15303.2|15306.2|15296.2|334
1638244500000|2021-11-30 03:55:00|15310.2|15300.2|15310.2|15300.2|15316.2|15306.2|15309.2|15299.2|408
1638244800000|2021-11-30 04:00:00|15311.2|15301.2|15306.2|15296.2|15312.2|15302.2|15306.2|15296.2|330
1638245100000|2021-11-30 04:05:00|15307.2|15297.2|15312.2|15302.2|15313.2|15303.2|15306.2|15296.2|212
1638245400000|2021-11-30 04:10:00|15311.2|15301.2|15308.2|15298.2|15312.2|15302.2|15308.2|15298.2|213
1638245700000|2021-11-30 04:15:00|15307.2|15297.2|15303.2|15293.2|15311.2|15301.2|15303.2|15293.2|343
1638246000000|2021-11-30 04:20:00|15302.2|15292.2|15305.2|15295.2|15305.2|15295.2|15301.2|15291.2|378
1638246300000|2021-11-30 04:25:00|15304.2|15294.2|15302.2|15292.2|15304.2|15294.2|15302.2|15292.2|128
1638246600000|2021-11-30 04:30:00|15303.2|15293.2|15305.2|15295.2|15309.2|15299.2|15303.2|15293.2|758
1638246900000|2021-11-30 04:35:00|15304.2|15294.2|15305.2|15295.2|15306.2|15296.2|15301.2|15291.2|314
1638247200000|2021-11-30 04:40:00|15306.2|15296.2|15305.2|15295.2|15306.2|15296.2|15303.2|15293.2|151
1638247500000|2021-11-30 04:45:00|15304.2|15294.2|15305.2|15295.2|15306.2|15296.2|15303.2|15293.2|164
1638247800000|2021-11-30 04:50:00|15306.2|15296.2|15306.2|15296.2|15306.2|15296.2|15305.2|15295.2|88
1638248100000|2021-11-30 04:55:00|15305.2|15295.2|15305.2|15295.2|15309.2|15299.2|15304.2|15294.2|540
1638248400000|2021-11-30 05:00:00|15306.2|15296.2|15328.2|15318.2|15336.2|15326.2|15304.2|15294.2|4903
1638248700000|2021-11-30 05:05:00|15329.2|15319.2|15326.2|15316.2|15341.2|15331.2|15318.2|15308.2|2893
1638249000000|2021-11-30 05:10:00|15327.2|15317.2|15314.2|15304.2|15333.2|15323.2|15312.2|15302.2|2866
1638249300000|2021-11-30 05:15:00|15317.2|15307.2|15318.2|15308.2|15327.2|15317.2|15309.2|15299.2|2523
1638249600000|2021-11-30 05:20:00|15317.2|15307.2|15307.2|15297.2|15322.2|15312.2|15299.2|15289.2|3075
1638249900000|2021-11-30 05:25:00|15306.2|15296.2|15318.2|15308.2|15327.2|15317.2|15279.2|15269.2|7138
1638250200000|2021-11-30 05:30:00|15319.2|15309.2|15301.2|15291.2|15327.2|15317.2|15300.2|15290.2|4753
1638250500000|2021-11-30 05:35:00|15303.2|15293.2|15290.2|15280.2|15304.2|15294.2|15280.2|15270.2|3297
1638250800000|2021-11-30 05:40:00|15289.2|15279.2|15303.2|15293.2|15310.2|15300.2|15289.2|15279.2|2536
1638251100000|2021-11-30 05:45:00|15304.2|15294.2|15296.2|15286.2|15305.2|15295.2|15283.2|15273.2|3097
1638251400000|2021-11-30 05:50:00|15294.2|15284.2|15304.2|15294.2|15307.2|15297.2|15289.2|15279.2|2572
1638251700000|2021-11-30 05:55:00|15305.2|15295.2|15286.2|15276.2|15308.2|15298.2|15285.2|15275.2|2834
1638252000000|2021-11-30 06:00:00|15287.2|15277.2|15257.2|15247.2|15298.2|15288.2|15257.2|15247.2|5632
1638252300000|2021-11-30 06:05:00|15258.2|15248.2|15252.2|15242.2|15267.2|15257.2|15248.2|15238.2|7321
1638252600000|2021-11-30 06:10:00|15251.2|15241.2|15237.2|15227.2|15265.2|15255.2|15229.2|15219.2|4778
1638252900000|2021-11-30 06:15:00|15236.2|15226.2|15266.2|15256.2|15266.2|15256.2|15232.2|15222.2|4436
1638253200000|2021-11-30 06:20:00|15265.2|15255.2|15297.2|15287.2|15303.2|15293.2|15257.2|15247.2|6823
1638253500000|2021-11-30 06:25:00|15296.2|15286.2|15282.2|15272.2|15301.2|15291.2|15270.2|15260.2|3605
1638253800000|2021-11-30 06:30:00|15281.2|15271.2|15290.2|15280.2|15298.2|15288.2|15270.2|15260.2|2994
1638254100000|2021-11-30 06:35:00|15291.2|15281.2|15291.2|15281.2|15303.2|15293.2|15287.2|15277.2|3024
1638254400000|2021-11-30 06:40:00|15292.2|15282.2|15315.2|15305.2|15315.2|15305.2|15291.2|15281.2|3666
1638254700000|2021-11-30 06:45:00|15312.2|15302.2|15317.2|15307.2|15318.2|15308.2|15300.2|15290.2|4989
1638255000000|2021-11-30 06:50:00|15318.2|15308.2|15330.2|15320.2|15333.2|15323.2|15314.2|15304.2|7054
1638255300000|2021-11-30 06:55:00|15331.2|15321.2|15332.2|15322.2|15340.2|15330.2|15329.2|15319.2|15800
1638255600000|2021-11-30 07:00:00|15330.2|15320.2|15316.2|15306.2|15330.2|15320.2|15279.2|15269.2|7001
1638255900000|2021-11-30 07:05:00|15314.2|15304.2|15346.2|15336.2|15353.2|15343.2|15312.2|15302.2|4632
1638256200000|2021-11-30 07:10:00|15345.2|15335.2|15351.2|15341.2|15351.2|15341.2|15338.2|15328.2|2851
1638256500000|2021-11-30 07:15:00|15350.2|15340.2|15346.2|15336.2|15352.2|15342.2|15338.2|15328.2|1672
1638256800000|2021-11-30 07:20:00|15347.2|15337.2|15341.2|15331.2|15355.2|15345.2|15341.2|15331.2|1437
1638257100000|2021-11-30 07:25:00|15340.2|15330.2|15333.2|15323.2|15342.2|15332.2|15332.2|15322.2|1306
1638257400000|2021-11-30 07:30:00|15335.2|15325.2|15324.2|15314.2|15340.2|15330.2|15323.2|15313.2|1345
1638257700000|2021-11-30 07:35:00|15322.2|15312.2|15340.2|15330.2|15340.2|15330.2|15321.2|15311.2|1019
1638258000000|2021-11-30 07:40:00|15339.2|15329.2|15325.2|15315.2|15346.2|15336.2|15325.2|15315.2|1746
1638258300000|2021-11-30 07:45:00|15326.2|15316.2|15328.2|15318.2|15333.2|15323.2|15320.2|15310.2|1702
1638258600000|2021-11-30 07:50:00|15329.2|15319.2|15330.2|15320.2|15339.2|15329.2|15329.2|15319.2|1314
1638258900000|2021-11-30 07:55:00|15331.2|15321.2|15348.2|15338.2|15349.2|15339.2|15331.2|15321.2|2637
1638259200000|2021-11-30 08:00:00|15349.2|15337.2|15364.2|15353.2|15369.2|15358.2|15337.2|15326.2|3908
1638259500000|2021-11-30 08:05:00|15366.2|15352.2|15348.2|15337.2|15368.2|15357.2|15337.2|15326.2|2809
1638259800000|2021-11-30 08:10:00|15347.2|15336.2|15357.2|15346.2|15361.2|15350.2|15336.2|15325.2|1564
1638260100000|2021-11-30 08:15:00|15356.2|15345.2|15337.2|15326.2|15359.2|15348.2|15336.2|15325.2|1539
1638260400000|2021-11-30 08:20:00|15336.2|15325.2|15355.2|15344.2|15360.2|15349.2|15333.2|15322.2|1478
1638260700000|2021-11-30 08:25:00|15357.2|15345.2|15374.2|15363.2|15375.2|15363.2|15354.2|15342.2|1822
1638261000000|2021-11-30 08:30:00|15380.6|15356.6|15364.9|15340.9|15381.9|15357.9|15363.6|15339.6|15
1638261300000|2021-11-30 08:35:00|15365.4|15341.4|15325.1|15301.1|15369|15345|15321.1|15297.1|167
1638261600000|2021-11-30 08:40:00|15324.6|15300.6|15321.9|15297.9|15338.1|15314.1|15310.5|15286.5|0
1638261900000|2021-11-30 08:45:00|15321.4|15297.4|15321|15297|15323.2|15299.2|15302.5|15278.5|0
1638262200000|2021-11-30 08:50:00|15320|15296|15350.5|15326.5|15354.6|15330.6|15317.8|15293.8|0
1638262500000|2021-11-30 08:55:00|15351.9|15327.9|15348.9|15324.9|15365.3|15341.3|15346.3|15322.3|0
1638262800000|2021-11-30 09:00:00|15347.9|15323.9|15339.2|15327.2|15364.2|15353.2|15336.2|15323.9|1142
1638263100000|2021-11-30 09:05:00|15340.2|15328.2|15326.2|15314.2|15342.2|15330.2|15324.2|15313.2|389
1638263400000|2021-11-30 09:10:00|15327.2|15315.2|15330.2|15319.2|15331.2|15320.2|15325.2|15313.2|288
1638263700000|2021-11-30 09:15:00|15329.2|15318.2|15326.2|15314.2|15334.2|15323.2|15321.2|15309.2|739
1638264000000|2021-11-30 09:20:00|15325.2|15312.2|15320.2|15309.2|15331.2|15319.2|15313.2|15302.2|352
1638264300000|2021-11-30 09:25:00|15319.2|15308.2|15304.2|15292.2|15319.2|15309.2|15299.2|15288.2|947
1638264600000|2021-11-30 09:30:00|15303.2|15293.2|15301.2|15290.2|15305.2|15294.2|15290.2|15279.2|462
1638264900000|2021-11-30 09:35:00|15302.2|15291.2|15305.2|15294.2|15311.2|15299.2|15296.2|15284.2|450
1638265200000|2021-11-30 09:40:00|15306.2|15295.2|15305.2|15294.2|15316.2|15305.2|15301.2|15290.2|602
1638265500000|2021-11-30 09:45:00|15304.2|15293.2|15301.2|15289.2|15307.2|15295.2|15299.2|15288.2|325
1638265800000|2021-11-30 09:50:00|15300.2|15290.2|15309.2|15297.2|15317.2|15306.2|15300.2|15289.2|260
1638266100000|2021-11-30 09:55:00|15308.2|15298.2|15315.2|15304.2|15315.2|15304.2|15307.2|15295.2|179
1638266400000|2021-11-30 10:00:00|15316.2|15305.2|15314.2|15303.2|15319.2|15308.2|15309.2|15298.2|265
1638266700000|2021-11-30 10:05:00|15313.2|15302.2|15308.2|15297.2|15320.2|15309.2|15305.2|15294.2|204
1638267000000|2021-11-30 10:10:00|15309.2|15298.2|15310.2|15299.2|15313.2|15302.2|15307.2|15295.2|173
1638267300000|2021-11-30 10:15:00|15311.2|15298.2|15302.2|15291.2|15311.2|15299.2|15302.2|15291.2|154
1638267600000|2021-11-30 10:20:00|15303.2|15292.2|15298.2|15287.2|15308.2|15297.2|15298.2|15287.2|210
1638267900000|2021-11-30 10:25:00|15299.2|15286.2|15302.2|15290.2|15306.2|15295.2|15298.2|15286.2|208
1638268200000|2021-11-30 10:30:00|15301.2|15289.2|15309.2|15298.2|15309.2|15298.2|15301.2|15289.2|281
1638268500000|2021-11-30 10:35:00|15308.2|15297.2|15313.2|15302.2|15313.2|15302.2|15303.2|15292.2|343
1638268800000|2021-11-30 10:40:00|15312.2|15301.2|15301.2|15290.2|15313.2|15302.2|15301.2|15289.2|391
1638269100000|2021-11-30 10:45:00|15300.2|15289.2|15299.2|15288.2|15301.2|15289.2|15290.2|15279.2|376
1638269400000|2021-11-30 10:50:00|15298.2|15287.2|15300.2|15288.2|15302.2|15291.2|15294.2|15283.2|310
1638269700000|2021-11-30 10:55:00|15301.2|15289.2|15305.2|15294.2|15313.2|15301.2|15300.2|15289.2|254
1638270000000|2021-11-30 11:00:00|15306.2|15296.2|15302.2|15291.2|15313.2|15302.2|15301.2|15290.2|198
1638270300000|2021-11-30 11:05:00|15301.2|15290.2|15300.2|15289.2|15305.2|15294.2|15296.2|15285.2|261
1638270600000|2021-11-30 11:10:00|15299.2|15288.2|15296.2|15284.2|15308.2|15297.2|15295.2|15283.2|160
1638270900000|2021-11-30 11:15:00|15295.2|15283.2|15300.2|15288.2|15300.2|15289.2|15295.2|15283.2|176
1638271200000|2021-11-30 11:20:00|15299.2|15287.2|15303.2|15292.2|15306.2|15295.2|15297.2|15286.2|166
1638271500000|2021-11-30 11:25:00|15302.2|15291.2|15311.2|15299.2|15314.2|15303.2|15302.2|15290.2|197
1638271800000|2021-11-30 11:30:00|15312.2|15300.2|15315.2|15303.2|15315.2|15303.2|15311.2|15299.2|115
1638272100000|2021-11-30 11:35:00|15316.2|15304.2|15315.2|15304.2|15319.2|15308.2|15312.2|15301.2|111
1638272400000|2021-11-30 11:40:00|15316.2|15305.2|15316.2|15304.2|15322.2|15311.2|15315.2|15304.2|86
1638272700000|2021-11-30 11:45:00|15315.2|15305.2|15313.2|15301.2|15316.2|15305.2|15311.2|15300.2|126
1638273000000|2021-11-30 11:50:00|15314.2|15302.2|15310.2|15299.2|15315.2|15304.2|15307.2|15296.2|150
1638273300000|2021-11-30 11:55:00|15309.2|15298.2|15313.2|15302.2|15314.2|15303.2|15306.2|15295.2|164
1638273600000|2021-11-30 12:00:00|15314.2|15301.2|15328.2|15317.2|15329.2|15318.2|15314.2|15301.2|277
1638273900000|2021-11-30 12:05:00|15329.2|15316.2|15327.2|15316.2|15329.2|15318.2|15325.2|15314.2|95
1638274200000|2021-11-30 12:10:00|15326.2|15315.2|15325.2|15313.2|15330.2|15319.2|15324.2|15313.2|84
1638274500000|2021-11-30 12:15:00|15326.2|15314.2|15323.2|15312.2|15327.2|15316.2|15322.2|15311.2|112
1638274800000|2021-11-30 12:20:00|15324.2|15311.2|15333.2|15321.2|15333.2|15322.2|15324.2|15311.2|132
1638275100000|2021-11-30 12:25:00|15334.2|15322.2|15339.2|15328.2|15341.2|15330.2|15334.2|15322.2|272
1638275400000|2021-11-30 12:30:00|15340.2|15329.2|15334.2|15322.2|15340.2|15329.2|15333.2|15322.2|137
1638275700000|2021-11-30 12:35:00|15333.2|15323.2|15323.2|15312.2|15334.2|15323.2|15323.2|15312.2|210
1638276000000|2021-11-30 12:40:00|15324.2|15313.2|15330.2|15318.2|15334.2|15323.2|15323.2|15313.2|794
1638276300000|2021-11-30 12:45:00|15329.2|15319.2|15329.2|15318.2|15333.2|15322.2|15326.2|15315.2|151
1638276600000|2021-11-30 12:50:00|15330.2|15319.2|15327.2|15315.2|15331.2|15319.2|15323.2|15312.2|133
1638276900000|2021-11-30 12:55:00|15328.2|15316.2|15330.2|15319.2|15333.2|15321.2|15328.2|15315.2|102
1638277200000|2021-11-30 13:00:00|15331.2|15320.2|15331.2|15320.2|15335.2|15324.2|15330.2|15319.2|79
1638277500000|2021-11-30 13:05:00|15332.2|15319.2|15337.2|15326.2|15338.2|15326.2|15328.2|15316.2|116
1638277800000|2021-11-30 13:10:00|15336.2|15325.2|15336.2|15325.2|15342.2|15331.2|15335.2|15324.2|139
1638278100000|2021-11-30 13:15:00|15337.2|15326.2|15344.2|15333.2|15344.2|15333.2|15334.2|15323.2|137
1638278400000|2021-11-30 13:20:00|15343.2|15332.2|15339.2|15328.2|15344.2|15333.2|15338.2|15327.2|189
1638278700000|2021-11-30 13:25:00|15340.2|15327.2|15341.2|15329.2|15344.2|15332.2|15339.2|15327.2|146
1638279000000|2021-11-30 13:30:00|15340.2|15328.2|15342.2|15330.2|15342.2|15331.2|15330.2|15319.2|134
1638279300000|2021-11-30 13:35:00|15341.2|15329.2|15347.2|15335.2|15347.2|15336.2|15338.2|15327.2|110
1638279600000|2021-11-30 13:40:00|15346.2|15336.2|15348.2|15336.2|15350.2|15339.2|15345.2|15334.2|132
1638279900000|2021-11-30 13:45:00|15349.2|15337.2|15352.2|15341.2|15352.2|15341.2|15343.2|15332.2|110
1638280200000|2021-11-30 13:50:00|15351.2|15340.2|15355.2|15343.2|15355.2|15344.2|15349.2|15338.2|132
1638280500000|2021-11-30 13:55:00|15354.2|15344.2|15366.2|15355.2|15366.2|15355.2|15351.2|15339.2|390
1638280800000|2021-11-30 14:00:00|15367.2|15356.2|15359.2|15347.2|15367.2|15356.2|15354.2|15343.2|223
1638281100000|2021-11-30 14:05:00|15358.2|15348.2|15348.2|15336.2|15358.2|15348.2|15347.2|15336.2|220
1638281400000|2021-11-30 14:10:00|15347.2|15337.2|15349.2|15338.2|15355.2|15343.2|15347.2|15336.2|196
1638281700000|2021-11-30 14:15:00|15350.2|15337.2|15350.2|15339.2|15351.2|15340.2|15345.2|15334.2|237
1638282000000|2021-11-30 14:20:00|15351.2|15338.2|15351.2|15339.2|15353.2|15342.2|15348.2|15337.2|138
1638282300000|2021-11-30 14:25:00|15352.2|15340.2|15349.2|15338.2|15355.2|15344.2|15349.2|15338.2|318
1638282600000|2021-11-30 14:30:00|15348.2|15337.2|15359.2|15347.2|15366.2|15354.2|15341.2|15330.2|989
1638282900000|2021-11-30 14:35:00|15360.2|15348.2|15360.2|15349.2|15362.2|15350.2|15347.2|15336.2|808
1638283200000|2021-11-30 14:40:00|15361.2|15350.2|15368.2|15357.2|15371.2|15360.2|15361.2|15350.2|437
1638283500000|2021-11-30 14:45:00|15369.2|15358.2|15374.2|15363.2|15375.2|15364.2|15366.2|15354.2|760
1638283800000|2021-11-30 14:50:00|15375.2|15364.2|15379.2|15368.2|15381.2|15370.2|15371.2|15360.2|551
1638284100000|2021-11-30 14:55:00|15378.2|15367.2|15382.2|15371.2|15386.2|15375.2|15374.2|15363.2|449
1638284400000|2021-11-30 15:00:00|15381.2|15370.2|15373.2|15362.2|15384.2|15373.2|15367.2|15356.2|378
1638284700000|2021-11-30 15:05:00|15374.2|15361.2|15378.2|15367.2|15383.2|15372.2|15367.2|15356.2|378
1638285000000|2021-11-30 15:10:00|15377.2|15366.2|15372.2|15360.2|15381.2|15370.2|15371.2|15360.2|239
1638285300000|2021-11-30 15:15:00|15371.2|15361.2|15367.2|15356.2|15380.2|15369.2|15366.2|15355.2|495
1638285600000|2021-11-30 15:20:00|15368.2|15357.2|15369.2|15358.2|15374.2|15362.2|15360.2|15349.2|378
1638285900000|2021-11-30 15:25:00|15370.2|15359.2|15378.2|15367.2|15379.2|15368.2|15366.2|15355.2|358
1638286200000|2021-11-30 15:30:00|15379.2|15368.2|15378.2|15366.2|15389.2|15378.2|15375.2|15364.2|425
1638286500000|2021-11-30 15:35:00|15377.2|15367.2|15358.2|15347.2|15381.2|15370.2|15349.2|15338.2|1163
1638286800000|2021-11-30 15:40:00|15359.2|15346.2|15350.2|15339.2|15364.2|15353.2|15350.2|15339.2|563
1638287100000|2021-11-30 15:45:00|15351.2|15340.2|15321.2|15310.2|15352.2|15341.2|15321.2|15310.2|796
1638287400000|2021-11-30 15:50:00|15320.2|15309.2|15300.2|15289.2|15322.2|15311.2|15294.2|15283.2|1234
1638287700000|2021-11-30 15:55:00|15301.2|15290.2|15280.2|15269.2|15301.2|15290.2|15280.2|15269.2|1105
1638288000000|2021-11-30 16:00:00|15281.2|15270.2|15276.2|15265.2|15288.2|15276.2|15256.2|15245.2|1711
1638288300000|2021-11-30 16:05:00|15275.2|15264.2|15287.2|15275.2|15288.2|15277.2|15270.2|15259.2|569
1638288600000|2021-11-30 16:10:00|15288.2|15276.2|15305.2|15294.2|15310.2|15299.2|15278.2|15266.2|814
1638288900000|2021-11-30 16:15:00|15304.2|15293.2|15316.2|15305.2|15316.2|15305.2|15295.2|15284.2|542
1638289200000|2021-11-30 16:20:00|15315.2|15304.2|15311.2|15299.2|15319.2|15308.2|15309.2|15298.2|434
1638289500000|2021-11-30 16:25:00|15310.2|15298.2|15325.2|15314.2|15327.2|15316.2|15308.2|15296.2|554
1638289800000|2021-11-30 16:30:00|15324.2|15313.2|15315.2|15304.2|15328.2|15317.2|15314.2|15303.2|603
1638290100000|2021-11-30 16:35:00|15316.2|15303.2|15316.2|15304.2|15324.2|15312.2|15310.2|15299.2|419
1638290400000|2021-11-30 16:40:00|15315.2|15303.2|15303.2|15291.2|15324.2|15312.2|15300.2|15289.2|792
1638290700000|2021-11-30 16:45:00|15302.2|15290.2|15298.2|15286.2|15306.2|15295.2|15291.2|15279.2|639
1638291000000|2021-11-30 16:50:00|15297.2|15287.2|15285.2|15274.2|15301.2|15289.2|15285.2|15274.2|452
1638291300000|2021-11-30 16:55:00|15286.2|15275.2|15299.2|15288.2|15299.2|15288.2|15284.2|15272.2|401
1638291600000|2021-11-30 17:00:00|15298.2|15287.2|15285.2|15273.2|15299.2|15288.2|15282.2|15271.2|205
1638291900000|2021-11-30 17:05:00|15284.2|15272.2|15290.2|15278.2|15291.2|15280.2|15283.2|15272.2|182
1638292200000|2021-11-30 17:10:00|15289.2|15279.2|15286.2|15275.2|15296.2|15285.2|15286.2|15275.2|236
1638292500000|2021-11-30 17:15:00|15287.2|15276.2|15301.2|15290.2|15302.2|15291.2|15286.2|15275.2|179
1638292800000|2021-11-30 17:20:00|15302.2|15291.2|15317.2|15306.2|15319.2|15307.2|15299.2|15288.2|341
1638293100000|2021-11-30 17:25:00|15316.2|15305.2|15320.2|15308.2|15324.2|15312.2|15315.2|15304.2|339
1638293400000|2021-11-30 17:30:00|15319.2|15307.2|15326.2|15314.2|15330.2|15319.2|15311.2|15299.2|394
1638293700000|2021-11-30 17:35:00|15325.2|15315.2|15326.2|15314.2|15330.2|15319.2|15321.2|15309.2|237
1638294000000|2021-11-30 17:40:00|15327.2|15315.2|15329.2|15318.2|15331.2|15320.2|15321.2|15310.2|192
1638294300000|2021-11-30 17:45:00|15328.2|15317.2|15322.2|15311.2|15331.2|15320.2|15322.2|15310.2|225
1638294600000|2021-11-30 17:50:00|15323.2|15312.2|15328.2|15317.2|15332.2|15320.2|15323.2|15312.2|231
1638294900000|2021-11-30 17:55:00|15329.2|15318.2|15324.2|15313.2|15330.2|15318.2|15320.2|15309.2|199
1638295200000|2021-11-30 18:00:00|15325.2|15314.2|15326.2|15315.2|15332.2|15321.2|15324.2|15313.2|406
1638295500000|2021-11-30 18:05:00|15327.2|15314.2|15318.2|15307.2|15329.2|15318.2|15318.2|15307.2|249
1638295800000|2021-11-30 18:10:00|15319.2|15308.2|15319.2|15307.2|15323.2|15311.2|15316.2|15304.2|136
1638296100000|2021-11-30 18:15:00|15318.2|15306.2|15317.2|15306.2|15326.2|15315.2|15317.2|15306.2|140
1638296400000|2021-11-30 18:20:00|15316.2|15305.2|15329.2|15317.2|15329.2|15318.2|15314.2|15303.2|87
1638296700000|2021-11-30 18:25:00|15328.2|15316.2|15326.2|15315.2|15331.2|15319.2|15324.2|15313.2|89
1638297000000|2021-11-30 18:30:00|15327.2|15316.2|15331.2|15320.2|15332.2|15321.2|15324.2|15313.2|149
1638297300000|2021-11-30 18:35:00|15330.2|15319.2|15343.2|15332.2|15344.2|15333.2|15330.2|15319.2|200
1638297600000|2021-11-30 18:40:00|15344.2|15333.2|15344.2|15332.2|15344.2|15333.2|15338.2|15326.2|105
1638297900000|2021-11-30 18:45:00|15343.2|15333.2|15339.2|15328.2|15346.2|15335.2|15339.2|15327.2|104
1638298200000|2021-11-30 18:50:00|15340.2|15329.2|15347.2|15336.2|15347.2|15336.2|15338.2|15326.2|142
1638298500000|2021-11-30 18:55:00|15348.2|15338.2|15347.2|15336.2|15349.2|15338.2|15346.2|15335.2|124
1638298800000|2021-11-30 19:00:00|15348.2|15337.2|15346.2|15334.2|15349.2|15337.2|15342.2|15331.2|129
1638299100000|2021-11-30 19:05:00|15345.2|15333.2|15350.2|15339.2|15352.2|15340.2|15342.2|15331.2|119
1638299400000|2021-11-30 19:10:00|15349.2|15338.2|15350.2|15339.2|15352.2|15341.2|15348.2|15337.2|91
1638299700000|2021-11-30 19:15:00|15351.2|15340.2|15350.2|15338.2|15352.2|15341.2|15345.2|15334.2|87
1638300000000|2021-11-30 19:20:00|15349.2|15339.2|15344.2|15332.2|15349.2|15339.2|15342.2|15331.2|75
1638300300000|2021-11-30 19:25:00|15343.2|15331.2|15343.2|15332.2|15350.2|15339.2|15343.2|15331.2|121
1638300600000|2021-11-30 19:30:00|15342.2|15331.2|15349.2|15338.2|15350.2|15338.2|15340.2|15329.2|166
1638300900000|2021-11-30 19:35:00|15348.2|15337.2|15351.2|15339.2|15355.2|15344.2|15346.2|15335.2|213
1638301200000|2021-11-30 19:40:00|15352.2|15340.2|15338.2|15328.2|15353.2|15342.2|15336.2|15325.2|250
1638301500000|2021-11-30 19:45:00|15338.7|15328.7|15316.7|15306.7|15340.2|15330.2|15316.7|15306.7|670
1638301800000|2021-11-30 19:50:00|15317.2|15307.2|15329.2|15319.2|15332.2|15322.2|15316.7|15306.7|322
1638302100000|2021-11-30 19:55:00|15328.7|15318.7|15338.7|15328.7|15338.7|15328.7|15325.7|15315.7|119
1638302400000|2021-11-30 20:00:00|15338.2|15328.2|15335.2|15325.2|15338.2|15328.2|15327.7|15317.7|68
1638302700000|2021-11-30 20:05:00|15334.7|15324.7|15332.2|15322.2|15337.2|15327.2|15332.2|15322.2|57
1638303000000|2021-11-30 20:10:00|15332.7|15322.7|15333.7|15323.7|15341.7|15331.7|15332.7|15322.7|120
1638303300000|2021-11-30 20:15:00|15334.2|15324.2|15338.2|15328.2|15338.7|15328.7|15331.2|15321.2|35
1638303600000|2021-11-30 20:20:00|15337.7|15327.7|15333.2|15323.2|15341.7|15331.7|15333.2|15323.2|41
1638303900000|2021-11-30 20:25:00|15332.7|15322.7|15326.7|15316.7|15332.7|15322.7|15324.7|15314.7|148
1638304200000|2021-11-30 20:30:00|15327.2|15317.2|15343.7|15333.7|15346.2|15336.2|15326.7|15316.7|192
1638304500000|2021-11-30 20:35:00|15342.7|15332.7|15341.2|15331.2|15344.2|15334.2|15338.7|15328.7|109
1638304800000|2021-11-30 20:40:00|15340.7|15330.7|15346.2|15336.2|15347.7|15337.7|15338.7|15328.7|113
1638305100000|2021-11-30 20:45:00|15345.7|15335.7|15345.7|15335.7|15348.7|15338.7|15337.7|15327.7|257
1638305400000|2021-11-30 20:50:00|15345.2|15335.2|15323.2|15313.2|15345.2|15335.2|15320.7|15310.7|386
1638305700000|2021-11-30 20:55:00|15323.7|15313.7|15338.2|15328.2|15340.2|15330.2|15319.7|15309.7|232
1638306000000|2021-11-30 21:00:00|15337.7|15327.7|15347.7|15337.7|15347.7|15337.7|15334.7|15324.7|116
1638306300000|2021-11-30 21:05:00|15348.7|15338.7|15348.2|15338.2|15352.7|15342.7|15348.2|15338.2|81
1638306600000|2021-11-30 21:10:00|15347.7|15337.7|15341.2|15331.2|15350.7|15340.7|15341.2|15331.2|34
1638306900000|2021-11-30 21:15:00|15354|15330|15357.4|15333.4|15361.4|15337.4|15352|15328|1
1638307200000|2021-11-30 21:20:00|15357.7|15333.7|15356.6|15332.6|15366.1|15342.1|15355.2|15331.2|0
1638307500000|2021-11-30 21:25:00|15355.9|15331.9|15349|15325|15359.9|15335.9|15347.6|15323.6|0
1638307800000|2021-11-30 21:30:00|15349.6|15325.6|15345.6|15321.6|15352.3|15328.3|15342.9|15318.9|0
1638308100000|2021-11-30 21:35:00|15344.9|15320.9|15349.6|15325.6|15349.6|15325.6|15343.6|15319.6|0
1638308400000|2021-11-30 21:40:00|15350.3|15326.3|15349|15325|15351.6|15327.6|15349|15325|0
1638308700000|2021-11-30 21:45:00|15350.3|15326.3|15359.3|15335.3|15360.7|15336.7|15349.3|15325.3|0
1638309000000|2021-11-30 21:50:00|15358.7|15334.7|15356|15332|15360.7|15336.7|15355.3|15331.3|0
1638309300000|2021-11-30 21:55:00|15356.6|15332.6|15361.7|15337.7|15362.4|15338.4|15356.6|15332.6|0
1638309600000|2021-11-30 22:00:00|15361.5|15337.5|15361|15337|15361.7|15337.7|15360.9|15336.9|0
1638309900000|2021-11-30 22:05:00|15361.1|15337.1|15361.2|15337.2|15361.3|15337.3|15360.5|15336.5|0
1638310200000|2021-11-30 22:10:00|15361|15337|15360.9|15336.9|15361.1|15337.1|15360.3|15336.3|0
1638310500000|2021-11-30 22:15:00|15364.1|15340.1|15363.8|15339.8|15364.1|15340.1|15363.1|15339.1|0
1638310800000|2021-11-30 22:20:00|15363.7|15339.7|15363.6|15339.6|15363.9|15339.9|15362.6|15338.6|0
1638311100000|2021-11-30 22:25:00|15363.7|15339.7|15363.8|15339.8|15364|15340|15363.4|15339.4|0
1638311400000|2021-11-30 22:30:00|15364|15340|15364.5|15340.5|15364.5|15340.5|15363.4|15339.4|0
1638311700000|2021-11-30 22:35:00|15363.9|15339.9|15375.2|15351.2|15375.6|15351.6|15363.1|15339.1|0
1638312000000|2021-11-30 22:40:00|15374.6|15350.6|15375.6|15351.6|15376.3|15352.3|15374.6|15350.6|0
1638312300000|2021-11-30 22:45:00|15375.5|15351.5|15375.5|15351.5|15376|15352|15374.9|15350.9|0
1638312600000|2021-11-30 22:50:00|15375.7|15351.7|15375.8|15351.8|15375.8|15351.8|15373.9|15349.9|0
1638312900000|2021-11-30 22:55:00|15375.9|15351.9|15377.4|15353.4|15377.9|15353.9|15374|15350|0
1638313200000|2021-11-30 23:00:00|15382|15358|15398.4|15374.4|15405.8|15381.8|15380.7|15356.7|0
1638313500000|2021-11-30 23:05:00|15398.7|15374.7|15392.4|15368.4|15401.8|15377.8|15392.4|15368.4|0
1638313800000|2021-11-30 23:10:00|15393.1|15369.1|15376.8|15352.8|15395.1|15371.1|15375.5|15351.5|0
1638314100000|2021-11-30 23:15:00|15378.2|15354.2|15372.8|15348.8|15381.5|15357.5|15372.8|15348.8|0
1638314400000|2021-11-30 23:20:00|15374.8|15350.8|15385.5|15361.5|15385.5|15361.5|15370.1|15346.1|0
1638314700000|2021-11-30 23:25:00|15385.7|15361.7|15385.2|15361.2|15391.2|15367.2|15384.5|15360.5|0
1638315000000|2021-11-30 23:30:00|15386.5|15362.5|15387.5|15363.5|15391.5|15367.5|15384.8|15360.8|0
1638315300000|2021-11-30 23:35:00|15388.8|15364.8|15384.8|15360.8|15390.2|15366.2|15382.8|15358.8|0
1638315600000|2021-11-30 23:40:00|15385.4|15361.4|15371.3|15347.3|15386.1|15362.1|15370.7|15346.7|0
1638315900000|2021-11-30 23:45:00|15371.7|15347.7|15368|15344|15380.1|15356.1|15364|15340|0
1638316200000|2021-11-30 23:50:00|15369|15345|15372|15348|15375.4|15351.4|15368|15344|0
1638316500000|2021-11-30 23:55:00|15372.3|15348.3|15375.3|15351.3|15375.4|15351.4|15370|15346|0
1638316800000|2021-12-01 00:00:00|15375.9|15351.9|15387.5|15363.5|15388.8|15364.8|15374.7|15350.7|0
1638317100000|2021-12-01 00:05:00|15387.8|15363.8|15382.8|15358.8|15395.5|15371.5|15382.1|15358.1|0
1638317400000|2021-12-01 00:10:00|15383.4|15359.4|15370|15346|15385.5|15361.5|15368|15344|0
1638317700000|2021-12-01 00:15:00|15369.4|15345.4|15334.7|15310.7|15371.4|15347.4|15329.5|15305.5|0
1638318000000|2021-12-01 00:20:00|15334.2|15310.2|15344.9|15320.9|15345.2|15321.2|15327|15303|0
1638318300000|2021-12-01 00:25:00|15344.5|15320.5|15329.9|15305.9|15346.9|15322.9|15327.5|15303.5|0
1638318600000|2021-12-01 00:30:00|15330.2|15306.2|15337.7|15313.7|15342.1|15318.1|15330.2|15306.2|0
1638318900000|2021-12-01 00:35:00|15338.1|15314.1|15331.7|15307.7|15338.1|15314.1|15318.1|15294.1|0
1638319200000|2021-12-01 00:40:00|15332.1|15308.1|15349.6|15325.6|15353.2|15329.2|15331.7|15307.7|0
1638319500000|2021-12-01 00:45:00|15350|15326|15356.4|15332.4|15363.2|15339.2|15349|15325|0
1638319800000|2021-12-01 00:50:00|15355.9|15331.9|15348.9|15324.9|15358.4|15334.4|15346.3|15322.3|0
1638320100000|2021-12-01 00:55:00|15348.7|15324.7|15343.3|15319.3|15352|15328|15337.1|15313.1|0
1638320400000|2021-12-01 01:00:00|15338.7|15328.7|15287.2|15277.2|15341.2|15331.2|15282.2|15272.2|3680
1638320700000|2021-12-01 01:05:00|15287.7|15277.7|15284.7|15274.7|15298.7|15288.7|15271.2|15261.2|1733
1638321000000|2021-12-01 01:10:00|15285.7|15275.7|15326.2|15316.2|15333.2|15323.2|15285.7|15275.7|1355
1638321300000|2021-12-01 01:15:00|15326.7|15316.7|15367.2|15357.2|15380.2|15370.2|15315.7|15305.7|3382
1638321600000|2021-12-01 01:20:00|15365.2|15355.2|15357.2|15347.2|15372.2|15362.2|15338.7|15328.7|2449
1638321900000|2021-12-01 01:25:00|15356.7|15346.7|15382.7|15372.7|15407.2|15397.2|15353.7|15343.7|4044
1638322200000|2021-12-01 01:30:00|15382.2|15372.2|15353.2|15343.2|15397.2|15387.2|15332.2|15322.2|13585
1638322500000|2021-12-01 01:35:00|15354.2|15344.2|15355.2|15345.2|15377.7|15367.7|15345.2|15335.2|6070
1638322800000|2021-12-01 01:40:00|15354.7|15344.7|15340.7|15330.7|15358.2|15348.2|15315.2|15305.2|5667
1638323100000|2021-12-01 01:45:00|15341.7|15331.7|15337.2|15327.2|15359.2|15349.2|15329.2|15319.2|6099
1638323400000|2021-12-01 01:50:00|15335.2|15325.2|15313.2|15303.2|15340.2|15330.2|15310.2|15300.2|4719
1638323700000|2021-12-01 01:55:00|15312.2|15302.2|15300.2|15290.2|15327.2|15317.2|15298.2|15288.2|3971
1638324000000|2021-12-01 02:00:00|15298.2|15288.2|15336.2|15326.2|15344.2|15334.2|15298.2|15288.2|3685
1638324300000|2021-12-01 02:05:00|15335.2|15325.2|15331.2|15321.2|15340.2|15330.2|15307.2|15297.2|2437
1638324600000|2021-12-01 02:10:00|15333.2|15323.2|15330.2|15320.2|15345.2|15335.2|15316.2|15306.2|2622
1638324900000|2021-12-01 02:15:00|15331.2|15321.2|15344.2|15334.2|15363.2|15353.2|15323.2|15313.2|2596
1638325200000|2021-12-01 02:20:00|15345.2|15335.2|15329.2|15319.2|15347.2|15337.2|15324.2|15314.2|1744
1638325500000|2021-12-01 02:25:00|15330.2|15320.2|15349.2|15339.2|15358.2|15348.2|15329.2|15319.2|2034
1638325800000|2021-12-01 02:30:00|15346.2|15336.2|15357.2|15347.2|15379.2|15369.2|15346.2|15336.2|3639
1638326100000|2021-12-01 02:35:00|15356.2|15346.2|15359.2|15349.2|15375.2|15365.2|15354.2|15344.2|1881
1638326400000|2021-12-01 02:40:00|15357.2|15347.2|15355.2|15345.2|15363.2|15353.2|15343.2|15333.2|1238
1638326700000|2021-12-01 02:45:00|15356.2|15346.2|15343.2|15333.2|15359.2|15349.2|15339.2|15329.2|1054
1638327000000|2021-12-01 02:50:00|15342.2|15332.2|15338.2|15328.2|15347.2|15337.2|15333.2|15323.2|1438
1638327300000|2021-12-01 02:55:00|15336.2|15326.2|15343.2|15333.2|15349.2|15339.2|15332.2|15322.2|1706
1638327600000|2021-12-01 03:00:00|15342.2|15332.2|15336.2|15326.2|15348.2|15338.2|15326.2|15316.2|1749
1638327900000|2021-12-01 03:05:00|15337.2|15327.2|15350.2|15340.2|15351.2|15341.2|15334.2|15324.2|1000
1638328200000|2021-12-01 03:10:00|15349.2|15339.2|15356.2|15346.2|15357.2|15347.2|15339.2|15329.2|1114
1638328500000|2021-12-01 03:15:00|15355.2|15345.2|15360.2|15350.2|15374.2|15364.2|15355.2|15345.2|1542
1638328800000|2021-12-01 03:20:00|15361.2|15351.2|15355.2|15345.2|15365.2|15355.2|15345.2|15335.2|1429
1638329100000|2021-12-01 03:25:00|15354.2|15344.2|15365.2|15355.2|15368.2|15358.2|15354.2|15344.2|1463
1638329400000|2021-12-01 03:30:00|15363.2|15353.2|15363.2|15353.2|15372.2|15362.2|15358.2|15348.2|398
1638329700000|2021-12-01 03:35:00|15362.2|15352.2|15355.2|15345.2|15366.2|15356.2|15355.2|15345.2|334
1638330000000|2021-12-01 03:40:00|15354.2|15344.2|15349.2|15339.2|15361.2|15351.2|15349.2|15339.2|293
1638330300000|2021-12-01 03:45:00|15350.2|15340.2|15359.2|15349.2|15364.2|15354.2|15350.2|15340.2|285
1638330600000|2021-12-01 03:50:00|15357.2|15347.2|15358.2|15348.2|15361.2|15351.2|15357.2|15347.2|209
1638330900000|2021-12-01 03:55:00|15359.2|15349.2|15358.2|15348.2|15361.2|15351.2|15355.2|15345.2|307
1638331200000|2021-12-01 04:00:00|15357.2|15347.2|15363.2|15353.2|15365.2|15355.2|15357.2|15347.2|268
1638331500000|2021-12-01 04:05:00|15362.2|15352.2|15362.2|15352.2|15362.2|15352.2|15359.2|15349.2|161
1638331800000|2021-12-01 04:10:00|15363.2|15353.2|15362.2|15352.2|15364.2|15354.2|15359.2|15349.2|185
1638332100000|2021-12-01 04:15:00|15361.2|15351.2|15359.2|15349.2|15363.2|15353.2|15358.2|15348.2|159
1638332400000|2021-12-01 04:20:00|15360.2|15350.2|15358.2|15348.2|15363.2|15353.2|15358.2|15348.2|152
1638332700000|2021-12-01 04:25:00|15359.2|15349.2|15362.2|15352.2|15365.2|15355.2|15359.2|15349.2|175
1638333000000|2021-12-01 04:30:00|15363.2|15353.2|15370.2|15360.2|15373.2|15363.2|15362.2|15352.2|487
1638333300000|2021-12-01 04:35:00|15371.2|15361.2|15376.2|15366.2|15378.2|15368.2|15369.2|15359.2|440
1638333600000|2021-12-01 04:40:00|15377.2|15367.2|15374.2|15364.2|15378.2|15368.2|15374.2|15364.2|228
1638333900000|2021-12-01 04:45:00|15373.2|15363.2|15370.2|15360.2|15375.2|15365.2|15368.2|15358.2|387
1638334200000|2021-12-01 04:50:00|15369.2|15359.2|15365.2|15355.2|15369.2|15359.2|15364.2|15354.2|328
1638334500000|2021-12-01 04:55:00|15366.2|15356.2|15372.2|15362.2|15372.2|15362.2|15360.2|15350.2|461
1638334800000|2021-12-01 05:00:00|15371.2|15361.2|15358.2|15348.2|15374.2|15364.2|15357.2|15347.2|2080
1638335100000|2021-12-01 05:05:00|15360.2|15350.2|15358.2|15348.2|15365.2|15355.2|15354.2|15344.2|921
1638335400000|2021-12-01 05:10:00|15357.2|15347.2|15333.2|15323.2|15358.2|15348.2|15332.2|15322.2|1600
1638335700000|2021-12-01 05:15:00|15332.2|15322.2|15336.2|15326.2|15341.2|15331.2|15332.2|15322.2|1160
1638336000000|2021-12-01 05:20:00|15335.2|15325.2|15327.2|15317.2|15338.2|15328.2|15325.2|15315.2|1297
1638336300000|2021-12-01 05:25:00|15328.2|15318.2|15323.2|15313.2|15329.2|15319.2|15316.2|15306.2|1644
1638336600000|2021-12-01 05:30:00|15325.2|15315.2|15316.2|15306.2|15328.2|15318.2|15312.2|15302.2|2673
1638336900000|2021-12-01 05:35:00|15315.2|15305.2|15320.2|15310.2|15324.2|15314.2|15314.2|15304.2|1535
1638337200000|2021-12-01 05:40:00|15321.2|15311.2|15325.2|15315.2|15326.2|15316.2|15317.2|15307.2|1369
1638337500000|2021-12-01 05:45:00|15326.2|15316.2|15321.2|15311.2|15333.2|15323.2|15321.2|15311.2|1647
1638337800000|2021-12-01 05:50:00|15322.2|15312.2|15307.2|15297.2|15324.2|15314.2|15306.2|15296.2|1213
1638338100000|2021-12-01 05:55:00|15308.2|15298.2|15306.2|15296.2|15321.2|15311.2|15298.2|15288.2|2218
1638338400000|2021-12-01 06:00:00|15307.2|15297.2|15330.2|15320.2|15337.2|15327.2|15306.2|15296.2|3071
1638338700000|2021-12-01 06:05:00|15331.2|15321.2|15335.2|15325.2|15336.2|15326.2|15319.2|15309.2|1615
1638339000000|2021-12-01 06:10:00|15336.2|15326.2|15336.2|15326.2|15338.2|15328.2|15325.2|15315.2|1689
1638339300000|2021-12-01 06:15:00|15335.2|15325.2|15333.2|15323.2|15338.2|15328.2|15330.2|15320.2|1288
1638339600000|2021-12-01 06:20:00|15334.2|15324.2|15345.2|15335.2|15351.2|15341.2|15334.2|15324.2|2236
1638339900000|2021-12-01 06:25:00|15346.2|15336.2|15350.2|15340.2|15350.2|15340.2|15338.2|15328.2|778
1638340200000|2021-12-01 06:30:00|15351.2|15341.2|15378.2|15368.2|15381.2|15371.2|15346.2|15336.2|4074
1638340500000|2021-12-01 06:35:00|15379.2|15369.2|15382.2|15372.2|15385.2|15375.2|15366.2|15356.2|1748
1638340800000|2021-12-01 06:40:00|15381.2|15371.2|15369.2|15359.2|15382.2|15372.2|15365.2|15355.2|2161
1638341100000|2021-12-01 06:45:00|15368.2|15358.2|15353.2|15343.2|15369.2|15359.2|15352.2|15342.2|3093
1638341400000|2021-12-01 06:50:00|15354.2|15344.2|15357.2|15347.2|15359.2|15349.2|15349.2|15339.2|4025
1638341700000|2021-12-01 06:55:00|15358.2|15348.2|15352.2|15342.2|15358.2|15348.2|15342.2|15332.2|4010
1638342000000|2021-12-01 07:00:00|15351.2|15341.2|15345.2|15335.2|15356.2|15346.2|15342.2|15332.2|1776
1638342300000|2021-12-01 07:05:00|15344.2|15334.2|15342.2|15332.2|15349.2|15339.2|15342.2|15332.2|515
1638342600000|2021-12-01 07:10:00|15343.2|15333.2|15340.2|15330.2|15345.2|15335.2|15340.2|15330.2|934
1638342900000|2021-12-01 07:15:00|15339.2|15329.2|15335.2|15325.2|15343.2|15333.2|15334.2|15324.2|732
1638343200000|2021-12-01 07:20:00|15336.2|15326.2|15333.2|15323.2|15337.2|15327.2|15331.2|15321.2|646
1638343500000|2021-12-01 07:25:00|15331.2|15321.2|15333.2|15323.2|15336.2|15326.2|15328.2|15318.2|637
1638343800000|2021-12-01 07:30:00|15334.2|15324.2|15321.2|15311.2|15336.2|15326.2|15319.2|15309.2|883
1638344100000|2021-12-01 07:35:00|15320.2|15310.2|15319.2|15309.2|15325.2|15315.2|15317.2|15307.2|548
1638344400000|2021-12-01 07:40:00|15320.2|15310.2|15326.2|15316.2|15326.2|15316.2|15317.2|15307.2|561
1638344700000|2021-12-01 07:45:00|15325.2|15315.2|15320.2|15310.2|15330.2|15320.2|15318.2|15308.2|818
1638345000000|2021-12-01 07:50:00|15319.2|15309.2|15311.2|15301.2|15320.2|15310.2|15310.2|15300.2|792
1638345300000|2021-12-01 07:55:00|15313.2|15303.2|15315.2|15305.2|15316.2|15306.2|15304.2|15294.2|1295
1638345600000|2021-12-01 08:00:00|15314.2|15303.2|15310.2|15299.2|15314.2|15303.2|15303.2|15292.2|700
1638345900000|2021-12-01 08:05:00|15311.2|15300.2|15300.2|15289.2|15312.2|15300.2|15300.2|15289.2|704
1638346200000|2021-12-01 08:10:00|15301.2|15290.2|15281.2|15270.2|15301.2|15290.2|15281.2|15270.2|1449
1638346500000|2021-12-01 08:15:00|15280.2|15268.2|15302.2|15290.2|15307.2|15295.2|15280.2|15268.2|1029
1638346800000|2021-12-01 08:20:00|15301.2|15291.2|15308.2|15297.2|15312.2|15301.2|15300.2|15289.2|954
1638347100000|2021-12-01 08:25:00|15307.2|15296.2|15307.2|15295.2|15312.2|15301.2|15298.2|15287.2|1069
1638347400000|2021-12-01 08:30:00|15316.3|15292.3|15321.6|15297.6|15323.6|15299.6|15293.4|15269.4|0
1638347700000|2021-12-01 08:35:00|15321.7|15297.7|15318.2|15294.2|15324|15300|15309.6|15285.6|255
1638348000000|2021-12-01 08:40:00|15317.3|15293.3|15302.5|15278.5|15323.6|15299.6|15298.2|15274.2|0
1638348300000|2021-12-01 08:45:00|15302.4|15278.4|15311|15287|15312.4|15288.4|15298.4|15274.4|0
1638348600000|2021-12-01 08:50:00|15311.2|15287.2|15323.9|15299.9|15330.3|15306.3|15306.7|15282.7|0
1638348900000|2021-12-01 08:55:00|15324.4|15300.4|15339.9|15315.9|15344|15320|15318.5|15294.5|0
1638349200000|2021-12-01 09:00:00|15339.8|15315.8|15317.2|15305.2|15339.8|15315.8|15309.2|15298.2|414
1638349500000|2021-12-01 09:05:00|15318.2|15306.2|15319.2|15307.2|15321.2|15310.2|15310.2|15299.2|415
1638349800000|2021-12-01 09:10:00|15320.2|15308.2|15319.2|15307.2|15321.2|15310.2|15317.2|15306.2|101
1638350100000|2021-12-01 09:15:00|15320.2|15308.2|15320.2|15308.2|15323.2|15312.2|15317.2|15306.2|354
1638350400000|2021-12-01 09:20:00|15319.2|15307.2|15312.2|15301.2|15321.2|15309.2|15312.2|15301.2|97
1638350700000|2021-12-01 09:25:00|15313.2|15302.2|15315.2|15304.2|15316.2|15304.2|15312.2|15301.2|52
1638351000000|2021-12-01 09:30:00|15316.2|15305.2|15317.2|15305.2|15319.2|15308.2|15314.2|15303.2|195
1638351300000|2021-12-01 09:35:00|15316.2|15306.2|15326.2|15315.2|15326.2|15315.2|15316.2|15304.2|423
1638351600000|2021-12-01 09:40:00|15327.2|15316.2|15333.2|15321.2|15333.2|15321.2|15327.2|15316.2|305
1638351900000|2021-12-01 09:45:00|15332.2|15322.2|15332.2|15321.2|15333.2|15322.2|15331.2|15319.2|133
1638352200000|2021-12-01 09:50:00|15333.2|15322.2|15336.2|15325.2|15337.2|15326.2|15332.2|15321.2|226
1638352500000|2021-12-01 09:55:00|15337.2|15326.2|15338.2|15327.2|15338.2|15327.2|15334.2|15323.2|168
1638352800000|2021-12-01 10:00:00|15339.2|15328.2|15336.2|15325.2|15340.2|15328.2|15334.2|15323.2|224
1638353100000|2021-12-01 10:05:00|15337.2|15324.2|15335.2|15324.2|15339.2|15328.2|15332.2|15320.2|297
1638353400000|2021-12-01 10:10:00|15336.2|15325.2|15337.2|15326.2|15340.2|15328.2|15336.2|15324.2|172
1638353700000|2021-12-01 10:15:00|15336.2|15325.2|15339.2|15328.2|15340.2|15329.2|15334.2|15323.2|188
1638354000000|2021-12-01 10:20:00|15338.2|15327.2|15337.2|15325.2|15341.2|15330.2|15335.2|15324.2|396
1638354300000|2021-12-01 10:25:00|15336.2|15326.2|15339.2|15327.2|15341.2|15330.2|15336.2|15326.2|43
1638354600000|2021-12-01 10:30:00|15338.2|15328.2|15338.2|15327.2|15341.2|15330.2|15337.2|15326.2|21
1638354900000|2021-12-01 10:35:00|15337.2|15326.2|15338.2|15326.2|15338.2|15326.2|15336.2|15325.2|18
1638355200000|2021-12-01 10:40:00|15337.2|15325.2|15334.2|15323.2|15338.2|15326.2|15334.2|15322.2|33
1638355500000|2021-12-01 10:45:00|15333.2|15322.2|15332.2|15320.2|15334.2|15323.2|15332.2|15320.2|54
1638355800000|2021-12-01 10:50:00|15331.2|15319.2|15329.2|15318.2|15333.2|15322.2|15326.2|15315.2|84
1638356100000|2021-12-01 10:55:00|15328.2|15317.2|15330.2|15318.2|15330.2|15319.2|15327.2|15316.2|47
1638356400000|2021-12-01 11:00:00|15331.2|15319.2|15326.2|15315.2|15332.2|15321.2|15324.2|15313.2|118
1638356700000|2021-12-01 11:05:00|15327.2|15316.2|15325.2|15313.2|15329.2|15318.2|15324.2|15313.2|131
1638357000000|2021-12-01 11:10:00|15326.2|15314.2|15325.2|15314.2|15326.2|15315.2|15324.2|15312.2|29
1638357300000|2021-12-01 11:15:00|15324.2|15313.2|15327.2|15315.2|15327.2|15316.2|15320.2|15308.2|60
1638357600000|2021-12-01 11:20:00|15328.2|15316.2|15331.2|15320.2|15333.2|15322.2|15328.2|15316.2|27
1638357900000|2021-12-01 11:25:00|15332.2|15321.2|15333.2|15321.2|15333.2|15322.2|15331.2|15320.2|8
1638358200000|2021-12-01 11:30:00|15332.2|15322.2|15330.2|15318.2|15333.2|15322.2|15329.2|15318.2|40
1638358500000|2021-12-01 11:35:00|15329.2|15319.2|15335.2|15324.2|15335.2|15324.2|15329.2|15319.2|49
1638358800000|2021-12-01 11:40:00|15336.2|15325.2|15339.2|15327.2|15339.2|15327.2|15335.2|15323.2|40
1638359100000|2021-12-01 11:45:00|15338.2|15328.2|15341.2|15330.2|15342.2|15330.2|15337.2|15325.2|22
1638359400000|2021-12-01 11:50:00|15340.2|15329.2|15347.2|15336.2|15348.2|15337.2|15339.2|15328.2|124
1638359700000|2021-12-01 11:55:00|15346.2|15335.2|15346.2|15335.2|15346.2|15335.2|15344.2|15333.2|58
1638360000000|2021-12-01 12:00:00|15347.2|15334.2|15345.2|15334.2|15349.2|15338.2|15345.2|15334.2|96
1638360300000|2021-12-01 12:05:00|15344.2|15333.2|15346.2|15334.2|15346.2|15335.2|15344.2|15333.2|92
1638360600000|2021-12-01 12:10:00|15345.2|15335.2|15346.2|15335.2|15347.2|15336.2|15345.2|15333.2|50
1638360900000|2021-12-01 12:15:00|15345.2|15334.2|15344.2|15333.2|15349.2|15338.2|15341.2|15330.2|88
1638361200000|2021-12-01 12:20:00|15345.2|15334.2|15350.2|15338.2|15351.2|15340.2|15344.2|15333.2|106
1638361500000|2021-12-01 12:25:00|15349.2|15337.2|15346.2|15335.2|15349.2|15338.2|15346.2|15335.2|55
1638361800000|2021-12-01 12:30:00|15345.2|15334.2|15345.2|15333.2|15348.2|15336.2|15343.2|15332.2|100
1638362100000|2021-12-01 12:35:00|15346.2|15334.2|15345.2|15333.2|15347.2|15335.2|15344.2|15332.2|45
1638362400000|2021-12-01 12:40:00|15344.2|15334.2|15343.2|15332.2|15346.2|15335.2|15343.2|15332.2|59
1638362700000|2021-12-01 12:45:00|15344.2|15333.2|15344.2|15333.2|15345.2|15334.2|15342.2|15331.2|60
1638363000000|2021-12-01 12:50:00|15345.2|15334.2|15344.2|15333.2|15347.2|15336.2|15344.2|15333.2|130
1638363300000|2021-12-01 12:55:00|15343.2|15332.2|15341.2|15330.2|15344.2|15333.2|15341.2|15330.2|67
1638363600000|2021-12-01 13:00:00|15342.2|15331.2|15337.2|15325.2|15343.2|15332.2|15335.2|15323.2|134
1638363900000|2021-12-01 13:05:00|15336.2|15326.2|15337.2|15325.2|15339.2|15327.2|15336.2|15324.2|53
1638364200000|2021-12-01 13:10:00|15336.2|15324.2|15333.2|15321.2|15336.2|15325.2|15332.2|15321.2|66
1638364500000|2021-12-01 13:15:00|15334.2|15322.2|15335.2|15324.2|15343.2|15331.2|15334.2|15322.2|166
1638364800000|2021-12-01 13:20:00|15334.2|15323.2|15334.2|15322.2|15338.2|15327.2|15330.2|15319.2|192
1638365100000|2021-12-01 13:25:00|15335.2|15323.2|15335.2|15324.2|15339.2|15328.2|15334.2|15322.2|85
1638365400000|2021-12-01 13:30:00|15336.2|15325.2|15337.2|15325.2|15338.2|15327.2|15333.2|15322.2|129
1638365700000|2021-12-01 13:35:00|15336.2|15326.2|15343.2|15331.2|15344.2|15333.2|15336.2|15325.2|144
1638366000000|2021-12-01 13:40:00|15342.2|15332.2|15342.2|15331.2|15345.2|15334.2|15339.2|15328.2|80
1638366300000|2021-12-01 13:45:00|15343.2|15332.2|15341.2|15330.2|15343.2|15332.2|15339.2|15328.2|65
1638366600000|2021-12-01 13:50:00|15342.2|15329.2|15340.2|15329.2|15343.2|15332.2|15340.2|15328.2|98
1638366900000|2021-12-01 13:55:00|15339.2|15328.2|15339.2|15328.2|15341.2|15330.2|15338.2|15327.2|117
1638367200000|2021-12-01 14:00:00|15338.2|15327.2|15337.2|15326.2|15343.2|15331.2|15337.2|15326.2|84
1638367500000|2021-12-01 14:05:00|15338.2|15327.2|15337.2|15326.2|15339.2|15328.2|15336.2|15325.2|63
1638367800000|2021-12-01 14:10:00|15336.2|15325.2|15335.2|15324.2|15337.2|15326.2|15335.2|15324.2|114
1638368100000|2021-12-01 14:15:00|15336.2|15325.2|15333.2|15322.2|15336.2|15325.2|15333.2|15322.2|66
1638368400000|2021-12-01 14:20:00|15334.2|15323.2|15333.2|15322.2|15336.2|15324.2|15333.2|15322.2|22
1638368700000|2021-12-01 14:25:00|15332.2|15321.2|15327.2|15316.2|15332.2|15321.2|15327.2|15316.2|106
1638369000000|2021-12-01 14:30:00|15328.2|15315.2|15318.2|15306.2|15329.2|15317.2|15316.2|15305.2|647
1638369300000|2021-12-01 14:35:00|15317.2|15307.2|15320.2|15309.2|15326.2|15315.2|15317.2|15306.2|473
1638369600000|2021-12-01 14:40:00|15321.2|15310.2|15319.2|15308.2|15324.2|15313.2|15318.2|15307.2|297
1638369900000|2021-12-01 14:45:00|15318.2|15307.2|15322.2|15311.2|15326.2|15315.2|15317.2|15306.2|445
1638370200000|2021-12-01 14:50:00|15321.2|15310.2|15323.2|15312.2|15327.2|15316.2|15320.2|15308.2|339
1638370500000|2021-12-01 14:55:00|15324.2|15311.2|15337.2|15326.2|15339.2|15328.2|15322.2|15311.2|245
1638370800000|2021-12-01 15:00:00|15338.2|15325.2|15350.2|15339.2|15355.2|15344.2|15336.2|15324.2|473
1638371100000|2021-12-01 15:05:00|15351.2|15340.2|15357.2|15346.2|15359.2|15348.2|15348.2|15337.2|644
1638371400000|2021-12-01 15:10:00|15358.2|15347.2|15354.2|15342.2|15363.2|15352.2|15349.2|15338.2|638
1638371700000|2021-12-01 15:15:00|15355.2|15343.2|15348.2|15337.2|15355.2|15344.2|15345.2|15334.2|716
1638372000000|2021-12-01 15:20:00|15347.2|15336.2|15344.2|15333.2|15348.2|15337.2|15333.2|15322.2|557
1638372300000|2021-12-01 15:25:00|15345.2|15332.2|15344.2|15333.2|15350.2|15339.2|15340.2|15329.2|561
1638372600000|2021-12-01 15:30:00|15345.2|15334.2|15344.2|15333.2|15353.2|15342.2|15344.2|15332.2|443
1638372900000|2021-12-01 15:35:00|15345.2|15334.2|15347.2|15336.2|15356.2|15345.2|15342.2|15331.2|709
1638373200000|2021-12-01 15:40:00|15348.2|15337.2|15351.2|15339.2|15352.2|15341.2|15341.2|15330.2|307
1638373500000|2021-12-01 15:45:00|15352.2|15340.2|15354.2|15342.2|15355.2|15344.2|15348.2|15337.2|212
1638373800000|2021-12-01 15:50:00|15353.2|15343.2|15358.2|15347.2|15359.2|15348.2|15353.2|15342.2|268
1638374100000|2021-12-01 15:55:00|15359.2|15348.2|15362.2|15351.2|15362.2|15351.2|15356.2|15345.2|151
1638374400000|2021-12-01 16:00:00|15363.2|15352.2|15367.2|15356.2|15369.2|15358.2|15352.2|15341.2|637
1638374700000|2021-12-01 16:05:00|15366.2|15355.2|15374.2|15363.2|15381.2|15370.2|15365.2|15354.2|483
1638375000000|2021-12-01 16:10:00|15375.2|15364.2|15386.2|15375.2|15388.2|15377.2|15375.2|15363.2|428
1638375300000|2021-12-01 16:15:00|15385.2|15374.2|15384.2|15373.2|15386.2|15375.2|15379.2|15368.2|289
1638375600000|2021-12-01 16:20:00|15385.2|15372.2|15384.2|15373.2|15388.2|15377.2|15378.2|15367.2|152
1638375900000|2021-12-01 16:25:00|15383.2|15372.2|15377.2|15366.2|15384.2|15372.2|15373.2|15362.2|258
1638376200000|2021-12-01 16:30:00|15378.2|15367.2|15380.2|15368.2|15384.2|15373.2|15370.2|15359.2|391
1638376500000|2021-12-01 16:35:00|15379.2|15369.2|15376.2|15365.2|15383.2|15371.2|15373.2|15362.2|318
1638376800000|2021-12-01 16:40:00|15377.2|15366.2|15366.2|15355.2|15377.2|15366.2|15365.2|15353.2|395
1638377100000|2021-12-01 16:45:00|15365.2|15354.2|15360.2|15349.2|15365.2|15354.2|15356.2|15345.2|263
1638377400000|2021-12-01 16:50:00|15359.2|15348.2|15351.2|15339.2|15359.2|15348.2|15349.2|15338.2|382
1638377700000|2021-12-01 16:55:00|15350.2|15340.2|15347.2|15336.2|15351.2|15340.2|15338.2|15327.2|665
1638378000000|2021-12-01 17:00:00|15346.2|15335.2|15343.2|15331.2|15348.2|15337.2|15341.2|15330.2|235
1638378300000|2021-12-01 17:05:00|15342.2|15330.2|15347.2|15335.2|15347.2|15336.2|15338.2|15327.2|189
1638378600000|2021-12-01 17:10:00|15346.2|15334.2|15353.2|15342.2|15356.2|15345.2|15345.2|15334.2|156
1638378900000|2021-12-01 17:15:00|15352.2|15341.2|15355.2|15343.2|15357.2|15346.2|15352.2|15341.2|84
1638379200000|2021-12-01 17:20:00|15356.2|15344.2|15348.2|15337.2|15357.2|15346.2|15347.2|15336.2|154
1638379500000|2021-12-01 17:25:00|15349.2|15338.2|15342.2|15330.2|15351.2|15340.2|15338.2|15326.2|179
1638379800000|2021-12-01 17:30:00|15343.2|15331.2|15343.2|15332.2|15345.2|15334.2|15339.2|15328.2|95
1638380100000|2021-12-01 17:35:00|15344.2|15331.2|15345.2|15334.2|15345.2|15334.2|15339.2|15328.2|117
1638380400000|2021-12-01 17:40:00|15346.2|15335.2|15339.2|15327.2|15347.2|15335.2|15337.2|15326.2|72
1638380700000|2021-12-01 17:45:00|15338.2|15328.2|15335.2|15324.2|15339.2|15328.2|15335.2|15324.2|108
1638381000000|2021-12-01 17:50:00|15336.2|15323.2|15320.2|15309.2|15336.2|15323.2|15319.2|15308.2|341
1638381300000|2021-12-01 17:55:00|15319.2|15308.2|15312.2|15301.2|15321.2|15309.2|15312.2|15301.2|277
1638381600000|2021-12-01 18:00:00|15311.2|15300.2|15316.2|15305.2|15323.2|15312.2|15311.2|15299.2|280
1638381900000|2021-12-01 18:05:00|15317.2|15306.2|15310.2|15298.2|15321.2|15310.2|15306.2|15295.2|388
1638382200000|2021-12-01 18:10:00|15309.2|15299.2|15313.2|15301.2|15314.2|15302.2|15305.2|15293.2|293
1638382500000|2021-12-01 18:15:00|15312.2|15300.2|15305.2|15294.2|15318.2|15306.2|15305.2|15294.2|268
1638382800000|2021-12-01 18:20:00|15306.2|15295.2|15316.2|15304.2|15316.2|15305.2|15304.2|15293.2|313
1638383100000|2021-12-01 18:25:00|15315.2|15305.2|15327.2|15316.2|15327.2|15316.2|15315.2|15304.2|252
1638383400000|2021-12-01 18:30:00|15328.2|15317.2|15322.2|15310.2|15331.2|15320.2|15319.2|15308.2|105
1638383700000|2021-12-01 18:35:00|15323.2|15311.2|15327.2|15315.2|15330.2|15318.2|15323.2|15311.2|118
1638384000000|2021-12-01 18:40:00|15328.2|15316.2|15312.2|15301.2|15329.2|15318.2|15307.2|15296.2|423
1638384300000|2021-12-01 18:45:00|15313.2|15300.2|15298.2|15287.2|15313.2|15302.2|15297.2|15286.2|431
1638384600000|2021-12-01 18:50:00|15299.2|15286.2|15311.2|15300.2|15313.2|15302.2|15296.2|15285.2|327
1638384900000|2021-12-01 18:55:00|15310.2|15299.2|15313.2|15301.2|15319.2|15308.2|15309.2|15298.2|133
1638385200000|2021-12-01 19:00:00|15312.2|15300.2|15307.2|15295.2|15319.2|15308.2|15304.2|15292.2|133
1638385500000|2021-12-01 19:05:00|15308.2|15297.2|15304.2|15292.2|15312.2|15301.2|15303.2|15292.2|103
1638385800000|2021-12-01 19:10:00|15305.2|15293.2|15299.2|15287.2|15306.2|15295.2|15297.2|15285.2|238
1638386100000|2021-12-01 19:15:00|15300.2|15288.2|15298.2|15286.2|15303.2|15292.2|15294.2|15283.2|288
1638386400000|2021-12-01 19:20:00|15297.2|15287.2|15308.2|15296.2|15308.2|15297.2|15297.2|15285.2|171
1638386700000|2021-12-01 19:25:00|15307.2|15295.2|15315.2|15303.2|15317.2|15305.2|15305.2|15294.2|183
1638387000000|2021-12-01 19:30:00|15314.2|15302.2|15316.2|15304.2|15321.2|15310.2|15313.2|15301.2|157
1638387300000|2021-12-01 19:35:00|15314.2|15303.2|15319.2|15307.2|15322.2|15310.2|15309.2|15298.2|87
1638387600000|2021-12-01 19:40:00|15320.2|15308.2|15311.2|15301.2|15320.2|15309.2|15309.2|15298.2|92
1638387900000|2021-12-01 19:45:00|15310.7|15300.7|15315.2|15305.2|15316.7|15306.7|15306.2|15296.2|56
1638388200000|2021-12-01 19:50:00|15315.7|15305.7|15305.2|15295.2|15321.2|15311.2|15303.7|15293.7|78
1638388500000|2021-12-01 19:55:00|15306.2|15296.2|15305.2|15295.2|15310.7|15300.7|15303.2|15293.2|45
1638388800000|2021-12-01 20:00:00|15305.7|15295.7|15296.2|15286.2|15308.7|15298.7|15295.7|15285.7|165
1638389100000|2021-12-01 20:05:00|15296.7|15286.7|15285.7|15275.7|15297.7|15287.7|15285.7|15275.7|608
1638389400000|2021-12-01 20:10:00|15286.2|15276.2|15289.2|15279.2|15289.7|15279.7|15283.7|15273.7|221
1638389700000|2021-12-01 20:15:00|15289.7|15279.7|15278.7|15268.7|15289.7|15279.7|15276.7|15266.7|605
1638390000000|2021-12-01 20:20:00|15279.2|15269.2|15267.2|15257.2|15280.7|15270.7|15265.7|15255.7|441
1638390300000|2021-12-01 20:25:00|15267.7|15257.7|15261.7|15251.7|15268.2|15258.2|15259.7|15249.7|914
1638390600000|2021-12-01 20:30:00|15260.7|15250.7|15271.2|15261.2|15272.2|15262.2|15258.7|15248.7|631
1638390900000|2021-12-01 20:35:00|15270.7|15260.7|15279.2|15269.2|15280.7|15270.7|15268.2|15258.2|160
1638391200000|2021-12-01 20:40:00|15278.7|15268.7|15285.7|15275.7|15285.7|15275.7|15275.7|15265.7|190
1638391500000|2021-12-01 20:45:00|15285.2|15275.2|15281.2|15271.2|15287.7|15277.7|15277.7|15267.7|264
1638391800000|2021-12-01 20:50:00|15280.7|15270.7|15269.2|15259.2|15281.7|15271.7|15268.7|15258.7|299
1638392100000|2021-12-01 20:55:00|15269.7|15259.7|15266.2|15256.2|15273.2|15263.2|15263.7|15253.7|287
1638392400000|2021-12-01 21:00:00|15265.7|15255.7|15263.7|15253.7|15268.2|15258.2|15260.7|15250.7|204
1638182400000|2021-11-29 10:40:00|15443.4|15433.4|15435.4|15423.4|15444.4|15433.4|15433.4|15422.4|209
1638182700000|2021-11-29 10:45:00|15434.4|15422.4|15435.4|15424.4|15436.4|15425.4|15433.4|15422.4|144
1638183000000|2021-11-29 10:50:00|15436.4|15423.4|15439.4|15428.4|15439.4|15428.4|15434.4|15422.4|193
1638183300000|2021-11-29 10:55:00|15438.4|15427.4|15433.4|15422.4|15439.4|15428.4|15433.4|15421.4|171
1638183600000|2021-11-29 11:00:00|15434.4|15423.4|15439.4|15428.4|15439.4|15428.4|15433.4|15422.4|80
1638183900000|2021-11-29 11:05:00|15438.4|15427.4|15437.4|15426.4|15440.4|15428.4|15436.4|15425.4|69
1638184200000|2021-11-29 11:10:00|15438.4|15427.4|15442.4|15431.4|15442.4|15431.4|15438.4|15427.4|88
1638184500000|2021-11-29 11:15:00|15443.4|15432.4|15439.4|15428.4|15445.4|15434.4|15439.4|15428.4|127
1638184800000|2021-11-29 11:20:00|15440.4|15427.4|15437.4|15426.4|15441.4|15429.4|15437.4|15426.4|75
1638185100000|2021-11-29 11:25:00|15438.4|15427.4|15433.4|15422.4|15439.4|15428.4|15433.4|15422.4|88
1638185400000|2021-11-29 11:30:00|15434.4|15423.4|15432.4|15421.4|15436.4|15424.4|15431.4|15420.4|161
1638185700000|2021-11-29 11:35:00|15433.4|15420.4|15433.4|15422.4|15433.4|15422.4|15430.4|15419.4|94
1638186000000|2021-11-29 11:40:00|15432.4|15421.4|15430.4|15418.4|15432.4|15422.4|15428.4|15417.4|74
1638186300000|2021-11-29 11:45:00|15429.4|15419.4|15435.4|15423.4|15436.4|15425.4|15429.4|15418.4|412
1638186600000|2021-11-29 11:50:00|15434.4|15422.4|15431.4|15419.4|15434.4|15422.4|15429.4|15418.4|118
1638186900000|2021-11-29 11:55:00|15430.4|15418.4|15427.4|15416.4|15433.4|15422.4|15427.4|15416.4|78
1638187200000|2021-11-29 12:00:00|15429.4|15417.4|15427.4|15415.4|15430.4|15419.4|15426.4|15415.4|62
1638187500000|2021-11-29 12:05:00|15426.4|15414.4|15424.4|15412.4|15428.4|15416.4|15423.4|15412.4|103
1638187800000|2021-11-29 12:10:00|15423.4|15411.4|15417.4|15406.4|15424.4|15411.4|15416.4|15405.4|290
1638188100000|2021-11-29 12:15:00|15418.4|15405.4|15418.4|15407.4|15420.4|15409.4|15417.4|15405.4|96
1638188400000|2021-11-29 12:20:00|15419.4|15408.4|15416.4|15405.4|15420.4|15409.4|15414.4|15403.4|244
1638188700000|2021-11-29 12:25:00|15415.4|15404.4|15414.4|15403.4|15418.4|15407.4|15414.4|15403.4|89
1638189000000|2021-11-29 12:30:00|15415.4|15404.4|15424.4|15413.4|15425.4|15414.4|15415.4|15404.4|74
1638189300000|2021-11-29 12:35:00|15425.4|15412.4|15427.4|15416.4|15429.4|15418.4|15425.4|15412.4|128
1638189600000|2021-11-29 12:40:00|15426.4|15415.4|15430.4|15419.4|15432.4|15421.4|15426.4|15414.4|87
1638189900000|2021-11-29 12:45:00|15431.4|15420.4|15426.4|15415.4|15432.4|15421.4|15425.4|15414.4|217
1638190200000|2021-11-29 12:50:00|15427.4|15416.4|15423.4|15412.4|15428.4|15416.4|15422.4|15411.4|113
1638190500000|2021-11-29 12:55:00|15424.4|15413.4|15423.4|15412.4|15425.4|15414.4|15423.4|15412.4|36
1638190800000|2021-11-29 13:00:00|15424.4|15413.4|15417.4|15406.4|15425.4|15414.4|15417.4|15406.4|108
1638191100000|2021-11-29 13:05:00|15416.4|15405.4|15415.4|15404.4|15420.4|15409.4|15414.4|15403.4|165
1638191400000|2021-11-29 13:10:00|15416.4|15405.4|15420.4|15409.4|15423.4|15411.4|15416.4|15405.4|123
1638191700000|2021-11-29 13:15:00|15421.4|15410.4|15423.4|15412.4|15423.4|15412.4|15419.4|15408.4|135
1638192000000|2021-11-29 13:20:00|15424.4|15413.4|15422.4|15410.4|15425.4|15413.4|15421.4|15410.4|79
1638192300000|2021-11-29 13:25:00|15423.4|15411.4|15419.4|15408.4|15425.4|15414.4|15419.4|15408.4|142
1638192600000|2021-11-29 13:30:00|15420.4|15409.4|15422.4|15411.4|15424.4|15413.4|15420.4|15408.4|64
1638192900000|2021-11-29 13:35:00|15423.4|15412.4|15422.4|15411.4|15424.4|15412.4|15420.4|15409.4|33
1638193200000|2021-11-29 13:40:00|15421.4|15410.4|15427.4|15416.4|15429.4|15417.4|15421.4|15410.4|127
1638193500000|2021-11-29 13:45:00|15426.4|15415.4|15433.4|15422.4|15436.4|15425.4|15425.4|15413.4|226
1638193800000|2021-11-29 13:50:00|15434.4|15423.4|15435.4|15424.4|15437.4|15426.4|15433.4|15422.4|89
1638194100000|2021-11-29 13:55:00|15434.4|15423.4|15435.4|15424.4|15436.4|15425.4|15434.4|15423.4|73
1638194400000|2021-11-29 14:00:00|15436.4|15425.4|15440.4|15429.4|15441.4|15429.4|15436.4|15425.4|150
1638194700000|2021-11-29 14:05:00|15441.4|15428.4|15436.4|15425.4|15441.4|15429.4|15436.4|15425.4|112
1638195000000|2021-11-29 14:10:00|15437.4|15426.4|15435.4|15424.4|15437.4|15426.4|15433.4|15422.4|155
1638195300000|2021-11-29 14:15:00|15434.4|15423.4|15436.4|15425.4|15436.4|15425.4|15433.4|15421.4|114
1638195600000|2021-11-29 14:20:00|15437.4|15426.4|15438.4|15427.4|15438.4|15427.4|15436.4|15425.4|150
1638195900000|2021-11-29 14:25:00|15437.4|15426.4|15438.4|15427.4|15443.4|15432.4|15437.4|15426.4|159
1638196200000|2021-11-29 14:30:00|15439.4|15428.4|15414.4|15403.4|15439.4|15428.4|15414.4|15403.4|813
1638196500000|2021-11-29 14:35:00|15413.4|15402.4|15408.4|15397.4|15416.4|15405.4|15406.4|15395.4|890
1638196800000|2021-11-29 14:40:00|15407.4|15396.4|15396.4|15385.4|15410.4|15398.4|15395.4|15384.4|948
1638197100000|2021-11-29 14:45:00|15395.4|15384.4|15388.4|15377.4|15397.4|15385.4|15385.4|15374.4|1051
1638197400000|2021-11-29 14:50:00|15387.4|15376.4|15393.4|15382.4|15396.4|15385.4|15385.4|15374.4|751
1638197700000|2021-11-29 14:55:00|15394.4|15383.4|15393.4|15381.4|15402.4|15391.4|15390.4|15379.4|467
1638198000000|2021-11-29 15:00:00|15394.4|15382.4|15388.4|15377.4|15397.4|15386.4|15387.4|15376.4|396
1638198300000|2021-11-29 15:05:00|15387.4|15376.4|15393.4|15382.4|15394.4|15383.4|15386.4|15375.4|244
1638198600000|2021-11-29 15:10:00|15392.4|15381.4|15386.4|15374.4|15396.4|15385.4|15385.4|15374.4|234
1638198900000|2021-11-29 15:15:00|15387.4|15375.4|15388.4|15377.4|15390.4|15379.4|15383.4|15372.4|330
1638199200000|2021-11-29 15:20:00|15387.4|15376.4|15387.4|15375.4|15390.4|15378.4|15383.4|15372.4|322
1638199500000|2021-11-29 15:25:00|15386.4|15376.4|15381.4|15370.4|15388.4|15377.4|15380.4|15369.4|308
1638199800000|2021-11-29 15:30:00|15380.4|15369.4|15372.4|15361.4|15381.4|15370.4|15367.4|15356.4|777
1638200100000|2021-11-29 15:35:00|15373.4|15360.4|15374.4|15363.4|15379.4|15368.4|15371.4|15360.4|455
1638200400000|2021-11-29 15:40:00|15373.4|15362.4|15375.4|15364.4|15376.4|15365.4|15368.4|15357.4|627
1638200700000|2021-11-29 15:45:00|15376.4|15365.4|15379.4|15368.4|15383.4|15372.4|15374.4|15363.4|691
1638201000000|2021-11-29 15:50:00|15378.4|15367.4|15379.4|15368.4|15382.4|15371.4|15377.4|15366.4|422
1638201300000|2021-11-29 15:55:00|15380.4|15369.4|15382.4|15371.4|15383.4|15372.4|15378.4|15367.4|242
1638201600000|2021-11-29 16:00:00|15383.4|15372.4|15382.4|15371.4|15384.4|15372.4|15379.4|15368.4|408
1638201900000|2021-11-29 16:05:00|15381.4|15370.4|15385.4|15374.4|15387.4|15376.4|15381.4|15370.4|497
1638202200000|2021-11-29 16:10:00|15384.4|15373.4|15387.4|15376.4|15388.4|15376.4|15384.4|15373.4|1066
1638202500000|2021-11-29 16:15:00|15388.4|15377.4|15386.4|15374.4|15389.4|15378.4|15385.4|15374.4|419
1638202800000|2021-11-29 16:20:00|15385.4|15375.4|15384.4|15372.4|15388.4|15376.4|15381.4|15370.4|143
1638203100000|2021-11-29 16:25:00|15383.4|15371.4|15376.4|15365.4|15384.4|15372.4|15375.4|15364.4|392
1638203400000|2021-11-29 16:30:00|15377.4|15366.4|15375.4|15364.4|15378.4|15367.4|15371.4|15360.4|312
1638203700000|2021-11-29 16:35:00|15376.4|15365.4|15377.4|15366.4|15378.4|15367.4|15371.4|15360.4|290
1638204000000|2021-11-29 16:40:00|15378.4|15367.4|15377.4|15366.4|15378.4|15367.4|15375.4|15364.4|345
1638204300000|2021-11-29 16:45:00|15378.4|15365.4|15376.4|15365.4|15378.4|15366.4|15374.4|15363.4|117
1638204600000|2021-11-29 16:50:00|15377.4|15366.4|15376.4|15365.4|15377.4|15366.4|15376.4|15364.4|309
1638204900000|2021-11-29 16:55:00|15375.4|15364.4|15376.4|15365.4|15377.4|15365.4|15375.4|15364.4|193
1638205200000|2021-11-29 17:00:00|15375.4|15364.4|15379.4|15368.4|15380.4|15368.4|15375.4|15364.4|335
1638205500000|2021-11-29 17:05:00|15380.4|15369.4|15381.4|15370.4|15382.4|15371.4|15379.4|15368.4|422
1638205800000|2021-11-29 17:10:00|15382.4|15371.4|15382.4|15371.4|15383.4|15372.4|15380.4|15369.4|192
1638206100000|2021-11-29 17:15:00|15383.4|15372.4|15383.4|15372.4|15384.4|15372.4|15380.4|15369.4|160
1638206400000|2021-11-29 17:20:00|15384.4|15373.4|15394.4|15383.4|15394.4|15383.4|15383.4|15372.4|402
1638206700000|2021-11-29 17:25:00|15393.4|15382.4|15394.4|15383.4|15396.4|15385.4|15392.4|15380.4|151
1638207000000|2021-11-29 17:30:00|15395.4|15384.4|15400.4|15389.4|15400.4|15389.4|15395.4|15384.4|260
1638207300000|2021-11-29 17:35:00|15401.4|15390.4|15394.4|15383.4|15401.4|15390.4|15394.4|15383.4|91
1638207600000|2021-11-29 17:40:00|15395.4|15384.4|15392.4|15381.4|15396.4|15385.4|15391.4|15379.4|98
1638207900000|2021-11-29 17:45:00|15393.4|15382.4|15395.4|15384.4|15397.4|15386.4|15393.4|15382.4|174
1638208200000|2021-11-29 17:50:00|15394.4|15383.4|15396.4|15384.4|15396.4|15384.4|15391.4|15380.4|207
1638208500000|2021-11-29 17:55:00|15397.4|15385.4|15400.4|15389.4|15400.4|15389.4|15397.4|15385.4|56
1638208800000|2021-11-29 18:00:00|15401.4|15390.4|15403.4|15392.4|15404.4|15393.4|15401.4|15390.4|245
1638209100000|2021-11-29 18:05:00|15402.4|15391.4|15405.4|15394.4|15406.4|15395.4|15402.4|15391.4|190
1638209400000|2021-11-29 18:10:00|15406.4|15393.4|15400.4|15389.4|15406.4|15395.4|15399.4|15388.4|118
1638209700000|2021-11-29 18:15:00|15401.4|15390.4|15400.4|15389.4|15404.4|15393.4|15398.4|15387.4|85
1638210000000|2021-11-29 18:20:00|15401.4|15390.4|15400.4|15389.4|15401.4|15390.4|15399.4|15388.4|69
1638210300000|2021-11-29 18:25:00|15401.4|15390.4|15400.4|15389.4|15401.4|15390.4|15400.4|15388.4|88
1638210600000|2021-11-29 18:30:00|15401.4|15390.4|15403.4|15392.4|15404.4|15393.4|15400.4|15389.4|44
1638210900000|2021-11-29 18:35:00|15402.4|15391.4|15400.4|15389.4|15403.4|15391.4|15400.4|15389.4|47
1638211200000|2021-11-29 18:40:00|15401.4|15390.4|15402.4|15391.4|15404.4|15393.4|15400.4|15388.4|109
1638211500000|2021-11-29 18:45:00|15403.4|15392.4|15407.4|15396.4|15407.4|15396.4|15402.4|15391.4|105
1638211800000|2021-11-29 18:50:00|15406.4|15395.4|15406.4|15395.4|15407.4|15396.4|15403.4|15392.4|131
1638212100000|2021-11-29 18:55:00|15407.4|15396.4|15408.4|15397.4|15408.4|15397.4|15404.4|15393.4|97
1638212400000|2021-11-29 19:00:00|15407.4|15396.4|15406.4|15394.4|15407.4|15396.4|15402.4|15391.4|133
1638212700000|2021-11-29 19:05:00|15407.4|15395.4|15403.4|15392.4|15407.4|15396.4|15403.4|15391.4|72
1638213000000|2021-11-29 19:10:00|15402.4|15391.4|15404.4|15393.4|15404.4|15393.4|15402.4|15391.4|40
1638213300000|2021-11-29 19:15:00|15403.4|15392.4|15403.4|15392.4|15404.4|15393.4|15402.4|15391.4|68
1638213600000|2021-11-29 19:20:00|15404.4|15393.4|15402.4|15391.4|15405.4|15393.4|15402.4|15391.4|48
1638213900000|2021-11-29 19:25:00|15403.4|15392.4|15402.4|15391.4|15403.4|15392.4|15402.4|15390.4|70
1638214200000|2021-11-29 19:30:00|15403.4|15392.4|15402.4|15391.4|15404.4|15392.4|15399.4|15388.4|199
1638214500000|2021-11-29 19:35:00|15401.4|15390.4|15399.4|15388.4|15401.4|15390.4|15397.4|15386.4|147
1638214800000|2021-11-29 19:40:00|15400.4|15389.4|15404.9|15394.9|15405.4|15394.9|15400.4|15389.4|152
1638215100000|2021-11-29 19:45:00|15403.4|15393.4|15404.9|15394.9|15406.9|15396.9|15403.4|15393.4|182
1638215400000|2021-11-29 19:50:00|15405.4|15395.4|15406.9|15396.9|15408.9|15398.9|15404.9|15394.9|192
1638215700000|2021-11-29 19:55:00|15405.9|15395.9|15409.9|15399.9|15409.9|15399.9|15405.4|15395.4|147
1638216000000|2021-11-29 20:00:00|15409.4|15399.4|15408.9|15398.9|15410.9|15400.9|15405.9|15395.9|167
1638216300000|2021-11-29 20:05:00|15408.4|15398.4|15402.9|15392.9|15408.4|15398.4|15398.9|15388.9|597
1638216600000|2021-11-29 20:10:00|15401.9|15391.9|15399.9|15389.9|15402.4|15392.4|15397.9|15387.9|412
1638216900000|2021-11-29 20:15:00|15400.4|15390.4|15401.9|15391.9|15401.9|15391.9|15396.4|15386.4|337
1638217200000|2021-11-29 20:20:00|15402.4|15392.4|15403.9|15393.9|15404.4|15394.4|15400.4|15390.4|63
1638217500000|2021-11-29 20:25:00|15404.4|15394.4|15403.9|15393.9|15405.9|15395.9|15402.9|15392.9|120
1638217800000|2021-11-29 20:30:00|15404.4|15394.4|15406.9|15396.9|15406.9|15396.9|15402.9|15392.9|99
1638218100000|2021-11-29 20:35:00|15406.4|15396.4|15406.9|15396.9|15406.9|15396.9|15405.9|15395.9|63
1638218400000|2021-11-29 20:40:00|15406.4|15396.4|15405.4|15395.4|15407.9|15397.9|15403.9|15393.9|147
1638218700000|2021-11-29 20:45:00|15404.9|15394.9|15407.9|15397.9|15407.9|15397.9|15403.9|15393.9|181
1638219000000|2021-11-29 20:50:00|15406.4|15396.4|15405.4|15395.4|15406.9|15396.9|15402.9|15392.9|194
1638219300000|2021-11-29 20:55:00|15405.9|15395.9|15396.9|15386.9|15406.9|15396.9|15396.9|15386.9|245
1638219600000|2021-11-29 21:00:00|15398.9|15388.9|15399.9|15389.9|15400.9|15390.9|15398.4|15388.4|128
1638219900000|2021-11-29 21:05:00|15400.9|15390.9|15403.4|15393.4|15403.4|15393.4|15400.9|15390.9|101
1638220200000|2021-11-29 21:10:00|15402.9|15392.9|15399.9|15389.9|15405.9|15395.9|15399.9|15389.9|119
1638220500000|2021-11-29 21:15:00|15411.6|15387.6|15416.3|15392.3|15417.6|15393.6|15408.6|15384.6|0
1638220800000|2021-11-29 21:20:00|15416.9|15392.9|15416.9|15392.9|15419.6|15395.6|15415.6|15391.6|0
1638221100000|2021-11-29 21:25:00|15416.3|15392.3|15415.1|15391.1|15418.3|15394.3|15414.3|15390.3|0
1638221400000|2021-11-29 21:30:00|15415.7|15391.7|15417.8|15393.8|15421|15397|15415.7|15391.7|0
1638221700000|2021-11-29 21:35:00|15418.4|15394.4|15421.2|15397.2|15423.1|15399.1|15418.4|15394.4|0
1638222000000|2021-11-29 21:40:00|15421.9|15397.9|15422.5|15398.5|15422.5|15398.5|15421.2|15397.2|0
1638222300000|2021-11-29 21:45:00|15422.9|15398.9|15421.9|15397.9|15423.9|15399.9|15421.2|15397.2|0
1638222600000|2021-11-29 21:50:00|15422.5|15398.5|15423.9|15399.9|15424.5|15400.5|15421.9|15397.9|0
1638222900000|2021-11-29 21:55:00|15423.2|15399.2|15419.5|15395.5|15423.9|15399.9|15418.6|15394.6|0
1638223200000|2021-11-29 22:00:00|15419.6|15395.6|15419.3|15395.3|15419.6|15395.6|15418.9|15394.9|0
1638223500000|2021-11-29 22:05:00|15418.9|15394.9|15419|15395|15419.8|15395.8|15416.8|15392.8|0
1638223800000|2021-11-29 22:10:00|15419.1|15395.1|15420.5|15396.5|15420.5|15396.5|15417.2|15393.2|0
1638224100000|2021-11-29 22:15:00|15419.8|15395.8|15417.7|15393.7|15420.1|15396.1|15417.7|15393.7|0
1638224400000|2021-11-29 22:20:00|15417.9|15393.9|15418|15394|15418.3|15394.3|15417.7|15393.7|0
1638224700000|2021-11-29 22:25:00|15419.9|15395.9|15420.2|15396.2|15420.7|15396.7|15419.9|15395.9|0
1638225000000|2021-11-29 22:30:00|15420.3|15396.3|15419.8|15395.8|15420.4|15396.4|15419|15395|0
1638225300000|2021-11-29 22:35:00|15419.9|15395.9|15423.4|15399.4|15423.4|15399.4|15419.9|15395.9|0
1638225600000|2021-11-29 22:40:00|15423.5|15399.5|15424.5|15400.5|15424.6|15400.6|15423.4|15399.4|0
1638225900000|2021-11-29 22:45:00|15424.4|15400.4|15423.8|15399.8|15424.4|15400.4|15422.2|15398.2|0
1638226200000|2021-11-29 22:50:00|15423.9|15399.9|15423.7|15399.7|15423.9|15399.9|15423.7|15399.7|0
1638226500000|2021-11-29 22:55:00|15423.1|15399.1|15424.4|15400.4|15424.8|15400.8|15423.1|15399.1|0
1638226800000|2021-11-29 23:00:00|15424.7|15400.7|15432.4|15408.4|15434.3|15410.3|15422.7|15398.7|0
1638227100000|2021-11-29 23:05:00|15433|15409|15432.4|15408.4|15433|15409|15429|15405|0
1638227400000|2021-11-29 23:10:00|15433.7|15409.7|15439.1|15415.1|15440.4|15416.4|15432.4|15408.4|0
1638227700000|2021-11-29 23:15:00|15439.4|15415.4|15441.5|15417.5|15442.9|15418.9|15438.4|15414.4|0
1638228000000|2021-11-29 23:20:00|15442.2|15418.2|15445.1|15421.1|15448.3|15424.3|15442.2|15418.2|0
1638228300000|2021-11-29 23:25:00|15445.8|15421.8|15442.4|15418.4|15445.8|15421.8|15441.8|15417.8|0
1638228600000|2021-11-29 23:30:00|15443.8|15419.8|15445.8|15421.8|15446.4|15422.4|15441.8|15417.8|0
1638228900000|2021-11-29 23:35:00|15446.4|15422.4|15446.4|15422.4|15447.8|15423.8|15443.8|15419.8|0
1638229200000|2021-11-29 23:40:00|15447.1|15423.1|15446.4|15422.4|15448.1|15424.1|15445.1|15421.1|0
1638229500000|2021-11-29 23:45:00|15445.8|15421.8|15445.8|15421.8|15446.8|15422.8|15445.1|15421.1|0
1638229800000|2021-11-29 23:50:00|15446.5|15422.5|15444.5|15420.5|15448.5|15424.5|15443.8|15419.8|0
1638230100000|2021-11-29 23:55:00|15445.1|15421.1|15443.1|15419.1|15445.1|15421.1|15438.5|15414.5|0
1638230400000|2021-11-30 00:00:00|15443.8|15419.8|15445.6|15421.6|15446.9|15422.9|15441.8|15417.8|0
1638230700000|2021-11-30 00:05:00|15446.3|15422.3|15442.8|15418.8|15446.8|15422.8|15442.2|15418.2|0
1638231000000|2021-11-30 00:10:00|15443.5|15419.5|15439.5|15415.5|15445.5|15421.5|15438.2|15414.2|0
1638231300000|2021-11-30 00:15:00|15438.9|15414.9|15438.9|15414.9|15444.3|15420.3|15437.5|15413.5|0
1638231600000|2021-11-30 00:20:00|15438.6|15414.6|15450.3|15426.3|15451.2|15427.2|15438|15414|0
1638231900000|2021-11-30 00:25:00|15450|15426|15452.1|15428.1|15453.4|15429.4|15447.3|15423.3|0
1638232200000|2021-11-30 00:30:00|15452.3|15428.3|15457.2|15433.2|15459.4|15435.4|15448.5|15424.5|0
1638232500000|2021-11-30 00:35:00|15457.6|15433.6|15464.9|15440.9|15466.9|15442.9|15457.6|15433.6|0
1638232800000|2021-11-30 00:40:00|15465.9|15441.9|15461.4|15437.4|15467.5|15443.5|15460.5|15436.5|0
1638233100000|2021-11-30 00:45:00|15461.1|15437.1|15442.9|15418.9|15461.7|15437.7|15436.4|15412.4|0
1638233400000|2021-11-30 00:50:00|15443.4|15419.4|15446.5|15422.5|15449.1|15425.1|15443.1|15419.1|0
1638233700000|2021-11-30 00:55:00|15445.6|15421.6|15445.3|15421.3|15446.5|15422.5|15443.1|15419.1|0
1638234000000|2021-11-30 01:00:00|15421.4|15411.4|15446.9|15436.9|15456.9|15446.9|15421.4|15411.4|2139
1638234300000|2021-11-30 01:05:00|15447.4|15437.4|15426.4|15416.4|15448.9|15438.9|15423.4|15413.4|1943
1638234600000|2021-11-30 01:10:00|15426.9|15416.9|15432.9|15422.9|15436.9|15426.9|15425.4|15415.4|1356
1638234900000|2021-11-30 01:15:00|15431.9|15421.9|15424.9|15414.9|15452.9|15442.9|15414.9|15404.9|2670
1638235200000|2021-11-30 01:20:00|15422.9|15412.9|15443.4|15433.4|15444.9|15434.9|15419.4|15409.4|1043
1638235500000|2021-11-30 01:25:00|15443.9|15433.9|15504.4|15494.4|15521.4|15511.4|15442.9|15432.9|6606
1638235800000|2021-11-30 01:30:00|15503.9|15493.9|15471.4|15461.4|15503.9|15493.9|15428.9|15418.9|16293
1638236100000|2021-11-30 01:35:00|15465.4|15455.4|15447.4|15437.4|15469.9|15459.9|15429.9|15419.9|5794
1638236400000|2021-11-30 01:40:00|15447.9|15437.9|15447.4|15437.4|15453.9|15443.9|15429.9|15419.9|4020
1638236700000|2021-11-30 01:45:00|15446.4|15436.4|15470.4|15460.4|15473.4|15463.4|15441.4|15431.4|3846
1638237000000|2021-11-30 01:50:00|15471.4|15461.4|15463.4|15453.4|15488.4|15478.4|15441.4|15431.4|3834
1638237300000|2021-11-30 01:55:00|15458.4|15448.4|15414.4|15404.4|15458.4|15448.4|15412.4|15402.4|4234
1638237600000|2021-11-30 02:00:00|15413.4|15403.4|15425.4|15415.4|15428.4|15418.4|15408.4|15398.4|2762
1638237900000|2021-11-30 02:05:00|15423.4|15413.4|15403.4|15393.4|15433.4|15423.4|15401.4|15391.4|2478
1638238200000|2021-11-30 02:10:00|15402.4|15392.4|15385.4|15375.4|15411.4|15401.4|15382.4|15372.4|2687
1638238500000|2021-11-30 02:15:00|15384.4|15374.4|15359.4|15349.4|15393.4|15383.4|15355.4|15345.4|3789
1638238800000|2021-11-30 02:20:00|15357.4|15347.4|15358.4|15348.4|15375.4|15365.4|15357.4|15347.4|3685
1638239100000|2021-11-30 02:25:00|15359.4|15349.4|15339.2|15329.2|15359.4|15349.4|15324.2|15314.2|6402
1638239400000|2021-11-30 02:30:00|15338.2|15328.2|15336.2|15326.2|15347.2|15337.2|15321.2|15311.2|4347
1638239700000|2021-11-30 02:35:00|15337.2|15327.2|15338.2|15328.2|15347.2|15337.2|15333.2|15323.2|2014
1638240000000|2021-11-30 02:40:00|15337.2|15327.2|15329.2|15319.2|15345.2|15335.2|15329.2|15319.2|1683
1638240300000|2021-11-30 02:45:00|15328.2|15318.2|15328.2|15318.2|15330.2|15320.2|15312.2|15302.2|2950
1638240600000|2021-11-30 02:50:00|15329.2|15319.2|15330.2|15320.2|15335.2|15325.2|15323.2|15313.2|1550
1638240900000|2021-11-30 02:55:00|15333.2|15323.2|15348.2|15338.2|15355.2|15345.2|15330.2|15320.2|2979
1638241200000|2021-11-30 03:00:00|15347.2|15337.2|15319.2|15309.2|15347.2|15337.2|15312.2|15302.2|2368
1638241500000|2021-11-30 03:05:00|15318.2|15308.2|15325.2|15315.2|15328.2|15318.2|15315.2|15305.2|2081
1638241800000|2021-11-30 03:10:00|15326.2|15316.2|15314.2|15304.2|15326.2|15316.2|15310.2|15300.2|1631
1638242100000|2021-11-30 03:15:00|15312.2|15302.2|15325.2|15315.2|15325.2|15315.2|15303.2|15293.2|1994
1638242400000|2021-11-30 03:20:00|15326.2|15316.2|15319.2|15309.2|15330.2|15320.2|15310.2|15300.2|1266
1638242700000|2021-11-30 03:25:00|15320.2|15310.2|15312.2|15302.2|15323.2|15313.2|15307.2|15297.2|1088
1638243000000|2021-11-30 03:30:00|15313.2|15303.2|15310.2|15300.2|15326.2|15316.2|15310.2|15300.2|751
1638243300000|2021-11-30 03:35:00|15309.2|15299.2|15307.2|15297.2|15315.2|15305.2|15301.2|15291.2|565
1638243600000|2021-11-30 03:40:00|15306.2|15296.2|15303.2|15293.2|15307.2|15297.2|15299.2|15289.2|382
1638243900000|2021-11-30 03:45:00|15304.2|15294.2|15310.2|15300.2|15313.2|15303.2|15301.2|15291.2|317
1638244200000|2021-11-30 03:50:00|15311.2|15301.2|15308.2|15298.2|15313.2|15303.2|15306.2|15296.2|334
1638244500000|2021-11-30 03:55:00|15310.2|15300.2|15310.2|15300.2|15316.2|15306.2|15309.2|15299.2|408
1638244800000|2021-11-30 04:00:00|15311.2|15301.2|15306.2|15296.2|15312.2|15302.2|15306.2|15296.2|330
1638245100000|2021-11-30 04:05:00|15307.2|15297.2|15312.2|15302.2|15313.2|15303.2|15306.2|15296.2|212
1638245400000|2021-11-30 04:10:00|15311.2|15301.2|15308.2|15298.2|15312.2|15302.2|15308.2|15298.2|213
1638245700000|2021-11-30 04:15:00|15307.2|15297.2|15303.2|15293.2|15311.2|15301.2|15303.2|15293.2|343
1638246000000|2021-11-30 04:20:00|15302.2|15292.2|15305.2|15295.2|15305.2|15295.2|15301.2|15291.2|378
1638246300000|2021-11-30 04:25:00|15304.2|15294.2|15302.2|15292.2|15304.2|15294.2|15302.2|15292.2|128
1638246600000|2021-11-30 04:30:00|15303.2|15293.2|15305.2|15295.2|15309.2|15299.2|15303.2|15293.2|758
1638246900000|2021-11-30 04:35:00|15304.2|15294.2|15305.2|15295.2|15306.2|15296.2|15301.2|15291.2|314
1638247200000|2021-11-30 04:40:00|15306.2|15296.2|15305.2|15295.2|15306.2|15296.2|15303.2|15293.2|151
1638247500000|2021-11-30 04:45:00|15304.2|15294.2|15305.2|15295.2|15306.2|15296.2|15303.2|15293.2|164
1638247800000|2021-11-30 04:50:00|15306.2|15296.2|15306.2|15296.2|15306.2|15296.2|15305.2|15295.2|88
1638248100000|2021-11-30 04:55:00|15305.2|15295.2|15305.2|15295.2|15309.2|15299.2|15304.2|15294.2|540
1638248400000|2021-11-30 05:00:00|15306.2|15296.2|15328.2|15318.2|15336.2|15326.2|15304.2|15294.2|4903
1638248700000|2021-11-30 05:05:00|15329.2|15319.2|15326.2|15316.2|15341.2|15331.2|15318.2|15308.2|2893
1638249000000|2021-11-30 05:10:00|15327.2|15317.2|15314.2|15304.2|15333.2|15323.2|15312.2|15302.2|2866
1638249300000|2021-11-30 05:15:00|15317.2|15307.2|15318.2|15308.2|15327.2|15317.2|15309.2|15299.2|2523
1638249600000|2021-11-30 05:20:00|15317.2|15307.2|15307.2|15297.2|15322.2|15312.2|15299.2|15289.2|3075
1638249900000|2021-11-30 05:25:00|15306.2|15296.2|15318.2|15308.2|15327.2|15317.2|15279.2|15269.2|7138
1638250200000|2021-11-30 05:30:00|15319.2|15309.2|15301.2|15291.2|15327.2|15317.2|15300.2|15290.2|4753
1638250500000|2021-11-30 05:35:00|15303.2|15293.2|15290.2|15280.2|15304.2|15294.2|15280.2|15270.2|3297
1638250800000|2021-11-30 05:40:00|15289.2|15279.2|15303.2|15293.2|15310.2|15300.2|15289.2|15279.2|2536
1638251100000|2021-11-30 05:45:00|15304.2|15294.2|15296.2|15286.2|15305.2|15295.2|15283.2|15273.2|3097
1638251400000|2021-11-30 05:50:00|15294.2|15284.2|15304.2|15294.2|15307.2|15297.2|15289.2|15279.2|2572
1638251700000|2021-11-30 05:55:00|15305.2|15295.2|15286.2|15276.2|15308.2|15298.2|15285.2|15275.2|2834
1638252000000|2021-11-30 06:00:00|15287.2|15277.2|15257.2|15247.2|15298.2|15288.2|15257.2|15247.2|5632
1638252300000|2021-11-30 06:05:00|15258.2|15248.2|15252.2|15242.2|15267.2|15257.2|15248.2|15238.2|7321
1638252600000|2021-11-30 06:10:00|15251.2|15241.2|15237.2|15227.2|15265.2|15255.2|15229.2|15219.2|4778
1638252900000|2021-11-30 06:15:00|15236.2|15226.2|15266.2|15256.2|15266.2|15256.2|15232.2|15222.2|4436
1638253200000|2021-11-30 06:20:00|15265.2|15255.2|15297.2|15287.2|15303.2|15293.2|15257.2|15247.2|6823
1638253500000|2021-11-30 06:25:00|15296.2|15286.2|15282.2|15272.2|15301.2|15291.2|15270.2|15260.2|3605
1638253800000|2021-11-30 06:30:00|15281.2|15271.2|15290.2|15280.2|15298.2|15288.2|15270.2|15260.2|2994
1638254100000|2021-11-30 06:35:00|15291.2|15281.2|15291.2|15281.2|15303.2|15293.2|15287.2|15277.2|3024
1638254400000|2021-11-30 06:40:00|15292.2|15282.2|15315.2|15305.2|15315.2|15305.2|15291.2|15281.2|3666
1638254700000|2021-11-30 06:45:00|15312.2|15302.2|15317.2|15307.2|15318.2|15308.2|15300.2|15290.2|4989
1638255000000|2021-11-30 06:50:00|15318.2|15308.2|15330.2|15320.2|15333.2|15323.2|15314.2|15304.2|7054
1638255300000|2021-11-30 06:55:00|15331.2|15321.2|15332.2|15322.2|15340.2|15330.2|15329.2|15319.2|15800
1638255600000|2021-11-30 07:00:00|15330.2|15320.2|15316.2|15306.2|15330.2|15320.2|15279.2|15269.2|7001
1638255900000|2021-11-30 07:05:00|15314.2|15304.2|15346.2|15336.2|15353.2|15343.2|15312.2|15302.2|4632
1638256200000|2021-11-30 07:10:00|15345.2|15335.2|15351.2|15341.2|15351.2|15341.2|15338.2|15328.2|2851
1638256500000|2021-11-30 07:15:00|15350.2|15340.2|15346.2|15336.2|15352.2|15342.2|15338.2|15328.2|1672
1638256800000|2021-11-30 07:20:00|15347.2|15337.2|15341.2|15331.2|15355.2|15345.2|15341.2|15331.2|1437
1638257100000|2021-11-30 07:25:00|15340.2|15330.2|15333.2|15323.2|15342.2|15332.2|15332.2|15322.2|1306
1638257400000|2021-11-30 07:30:00|15335.2|15325.2|15324.2|15314.2|15340.2|15330.2|15323.2|15313.2|1345
1638257700000|2021-11-30 07:35:00|15322.2|15312.2|15340.2|15330.2|15340.2|15330.2|15321.2|15311.2|1019
1638258000000|2021-11-30 07:40:00|15339.2|15329.2|15325.2|15315.2|15346.2|15336.2|15325.2|15315.2|1746
1638258300000|2021-11-30 07:45:00|15326.2|15316.2|15328.2|15318.2|15333.2|15323.2|15320.2|15310.2|1702
1638258600000|2021-11-30 07:50:00|15329.2|15319.2|15330.2|15320.2|15339.2|15329.2|15329.2|15319.2|1314
1638258900000|2021-11-30 07:55:00|15331.2|15321.2|15348.2|15338.2|15349.2|15339.2|15331.2|15321.2|2637
1638259200000|2021-11-30 08:00:00|15349.2|15337.2|15364.2|15353.2|15369.2|15358.2|15337.2|15326.2|3908
1638259500000|2021-11-30 08:05:00|15366.2|15352.2|15348.2|15337.2|15368.2|15357.2|15337.2|15326.2|2809
1638259800000|2021-11-30 08:10:00|15347.2|15336.2|15357.2|15346.2|15361.2|15350.2|15336.2|15325.2|1564
1638260100000|2021-11-30 08:15:00|15356.2|15345.2|15337.2|15326.2|15359.2|15348.2|15336.2|15325.2|1539
1638260400000|2021-11-30 08:20:00|15336.2|15325.2|15355.2|15344.2|15360.2|15349.2|15333.2|15322.2|1478
1638260700000|2021-11-30 08:25:00|15357.2|15345.2|15374.2|15363.2|15375.2|15363.2|15354.2|15342.2|1822
1638261000000|2021-11-30 08:30:00|15380.6|15356.6|15364.9|15340.9|15381.9|15357.9|15363.6|15339.6|15
1638261300000|2021-11-30 08:35:00|15365.4|15341.4|15325.1|15301.1|15369|15345|15321.1|15297.1|167
1638261600000|2021-11-30 08:40:00|15324.6|15300.6|15321.9|15297.9|15338.1|15314.1|15310.5|15286.5|0
1638261900000|2021-11-30 08:45:00|15321.4|15297.4|15321|15297|15323.2|15299.2|15302.5|15278.5|0
1638262200000|2021-11-30 08:50:00|15320|15296|15350.5|15326.5|15354.6|15330.6|15317.8|15293.8|0
1638262500000|2021-11-30 08:55:00|15351.9|15327.9|15348.9|15324.9|15365.3|15341.3|15346.3|15322.3|0
1638262800000|2021-11-30 09:00:00|15347.9|15323.9|15339.2|15327.2|15364.2|15353.2|15336.2|15323.9|1142
1638263100000|2021-11-30 09:05:00|15340.2|15328.2|15326.2|15314.2|15342.2|15330.2|15324.2|15313.2|389
1638263400000|2021-11-30 09:10:00|15327.2|15315.2|15330.2|15319.2|15331.2|15320.2|15325.2|15313.2|288
1638263700000|2021-11-30 09:15:00|15329.2|15318.2|15326.2|15314.2|15334.2|15323.2|15321.2|15309.2|739
1638264000000|2021-11-30 09:20:00|15325.2|15312.2|15320.2|15309.2|15331.2|15319.2|15313.2|15302.2|352
1638264300000|2021-11-30 09:25:00|15319.2|15308.2|15304.2|15292.2|15319.2|15309.2|15299.2|15288.2|947
1638264600000|2021-11-30 09:30:00|15303.2|15293.2|15301.2|15290.2|15305.2|15294.2|15290.2|15279.2|462
1638264900000|2021-11-30 09:35:00|15302.2|15291.2|15305.2|15294.2|15311.2|15299.2|15296.2|15284.2|450
1638265200000|2021-11-30 09:40:00|15306.2|15295.2|15305.2|15294.2|15316.2|15305.2|15301.2|15290.2|602
1638265500000|2021-11-30 09:45:00|15304.2|15293.2|15301.2|15289.2|15307.2|15295.2|15299.2|15288.2|325
1638265800000|2021-11-30 09:50:00|15300.2|15290.2|15309.2|15297.2|15317.2|15306.2|15300.2|15289.2|260
1638266100000|2021-11-30 09:55:00|15308.2|15298.2|15315.2|15304.2|15315.2|15304.2|15307.2|15295.2|179
1638266400000|2021-11-30 10:00:00|15316.2|15305.2|15314.2|15303.2|15319.2|15308.2|15309.2|15298.2|265
1638266700000|2021-11-30 10:05:00|15313.2|15302.2|15308.2|15297.2|15320.2|15309.2|15305.2|15294.2|204
1638267000000|2021-11-30 10:10:00|15309.2|15298.2|15310.2|15299.2|15313.2|15302.2|15307.2|15295.2|173
1638267300000|2021-11-30 10:15:00|15311.2|15298.2|15302.2|15291.2|15311.2|15299.2|15302.2|15291.2|154
1638267600000|2021-11-30 10:20:00|15303.2|15292.2|15298.2|15287.2|15308.2|15297.2|15298.2|15287.2|210
1638267900000|2021-11-30 10:25:00|15299.2|15286.2|15302.2|15290.2|15306.2|15295.2|15298.2|15286.2|208
1638268200000|2021-11-30 10:30:00|15301.2|15289.2|15309.2|15298.2|15309.2|15298.2|15301.2|15289.2|281
1638268500000|2021-11-30 10:35:00|15308.2|15297.2|15313.2|15302.2|15313.2|15302.2|15303.2|15292.2|343
1638268800000|2021-11-30 10:40:00|15312.2|15301.2|15301.2|15290.2|15313.2|15302.2|15301.2|15289.2|391
1638269100000|2021-11-30 10:45:00|15300.2|15289.2|15299.2|15288.2|15301.2|15289.2|15290.2|15279.2|376
1638269400000|2021-11-30 10:50:00|15298.2|15287.2|15300.2|15288.2|15302.2|15291.2|15294.2|15283.2|310
1638269700000|2021-11-30 10:55:00|15301.2|15289.2|15305.2|15294.2|15313.2|15301.2|15300.2|15289.2|254
1638270000000|2021-11-30 11:00:00|15306.2|15296.2|15302.2|15291.2|15313.2|15302.2|15301.2|15290.2|198
1638270300000|2021-11-30 11:05:00|15301.2|15290.2|15300.2|15289.2|15305.2|15294.2|15296.2|15285.2|261
1638270600000|2021-11-30 11:10:00|15299.2|15288.2|15296.2|15284.2|15308.2|15297.2|15295.2|15283.2|160
1638270900000|2021-11-30 11:15:00|15295.2|15283.2|15300.2|15288.2|15300.2|15289.2|15295.2|15283.2|176
1638271200000|2021-11-30 11:20:00|15299.2|15287.2|15303.2|15292.2|15306.2|15295.2|15297.2|15286.2|166
1638271500000|2021-11-30 11:25:00|15302.2|15291.2|15311.2|15299.2|15314.2|15303.2|15302.2|15290.2|197
1638271800000|2021-11-30 11:30:00|15312.2|15300.2|15315.2|15303.2|15315.2|15303.2|15311.2|15299.2|115
1638272100000|2021-11-30 11:35:00|15316.2|15304.2|15315.2|15304.2|15319.2|15308.2|15312.2|15301.2|111
1638272400000|2021-11-30 11:40:00|15316.2|15305.2|15316.2|15304.2|15322.2|15311.2|15315.2|15304.2|86
1638272700000|2021-11-30 11:45:00|15315.2|15305.2|15313.2|15301.2|15316.2|15305.2|15311.2|15300.2|126
1638273000000|2021-11-30 11:50:00|15314.2|15302.2|15310.2|15299.2|15315.2|15304.2|15307.2|15296.2|150
1638273300000|2021-11-30 11:55:00|15309.2|15298.2|15313.2|15302.2|15314.2|15303.2|15306.2|15295.2|164
1638273600000|2021-11-30 12:00:00|15314.2|15301.2|15328.2|15317.2|15329.2|15318.2|15314.2|15301.2|277
1638273900000|2021-11-30 12:05:00|15329.2|15316.2|15327.2|15316.2|15329.2|15318.2|15325.2|15314.2|95
1638274200000|2021-11-30 12:10:00|15326.2|15315.2|15325.2|15313.2|15330.2|15319.2|15324.2|15313.2|84
1638274500000|2021-11-30 12:15:00|15326.2|15314.2|15323.2|15312.2|15327.2|15316.2|15322.2|15311.2|112
1638274800000|2021-11-30 12:20:00|15324.2|15311.2|15333.2|15321.2|15333.2|15322.2|15324.2|15311.2|132
1638275100000|2021-11-30 12:25:00|15334.2|15322.2|15339.2|15328.2|15341.2|15330.2|15334.2|15322.2|272
1638275400000|2021-11-30 12:30:00|15340.2|15329.2|15334.2|15322.2|15340.2|15329.2|15333.2|15322.2|137
1638275700000|2021-11-30 12:35:00|15333.2|15323.2|15323.2|15312.2|15334.2|15323.2|15323.2|15312.2|210
1638276000000|2021-11-30 12:40:00|15324.2|15313.2|15330.2|15318.2|15334.2|15323.2|15323.2|15313.2|794
1638276300000|2021-11-30 12:45:00|15329.2|15319.2|15329.2|15318.2|15333.2|15322.2|15326.2|15315.2|151
1638276600000|2021-11-30 12:50:00|15330.2|15319.2|15327.2|15315.2|15331.2|15319.2|15323.2|15312.2|133
1638276900000|2021-11-30 12:55:00|15328.2|15316.2|15330.2|15319.2|15333.2|15321.2|15328.2|15315.2|102
1638277200000|2021-11-30 13:00:00|15331.2|15320.2|15331.2|15320.2|15335.2|15324.2|15330.2|15319.2|79
1638277500000|2021-11-30 13:05:00|15332.2|15319.2|15337.2|15326.2|15338.2|15326.2|15328.2|15316.2|116
1638277800000|2021-11-30 13:10:00|15336.2|15325.2|15336.2|15325.2|15342.2|15331.2|15335.2|15324.2|139
1638278100000|2021-11-30 13:15:00|15337.2|15326.2|15344.2|15333.2|15344.2|15333.2|15334.2|15323.2|137
1638278400000|2021-11-30 13:20:00|15343.2|15332.2|15339.2|15328.2|15344.2|15333.2|15338.2|15327.2|189
1638278700000|2021-11-30 13:25:00|15340.2|15327.2|15341.2|15329.2|15344.2|15332.2|15339.2|15327.2|146
1638279000000|2021-11-30 13:30:00|15340.2|15328.2|15342.2|15330.2|15342.2|15331.2|15330.2|15319.2|134
1638279300000|2021-11-30 13:35:00|15341.2|15329.2|15347.2|15335.2|15347.2|15336.2|15338.2|15327.2|110
1638279600000|2021-11-30 13:40:00|15346.2|15336.2|15348.2|15336.2|15350.2|15339.2|15345.2|15334.2|132
1638279900000|2021-11-30 13:45:00|15349.2|15337.2|15352.2|15341.2|15352.2|15341.2|15343.2|15332.2|110
1638280200000|2021-11-30 13:50:00|15351.2|15340.2|15355.2|15343.2|15355.2|15344.2|15349.2|15338.2|132
1638280500000|2021-11-30 13:55:00|15354.2|15344.2|15366.2|15355.2|15366.2|15355.2|15351.2|15339.2|390
1638280800000|2021-11-30 14:00:00|15367.2|15356.2|15359.2|15347.2|15367.2|15356.2|15354.2|15343.2|223
1638281100000|2021-11-30 14:05:00|15358.2|15348.2|15348.2|15336.2|15358.2|15348.2|15347.2|15336.2|220
1638281400000|2021-11-30 14:10:00|15347.2|15337.2|15349.2|15338.2|15355.2|15343.2|15347.2|15336.2|196
1638281700000|2021-11-30 14:15:00|15350.2|15337.2|15350.2|15339.2|15351.2|15340.2|15345.2|15334.2|237
1638282000000|2021-11-30 14:20:00|15351.2|15338.2|15351.2|15339.2|15353.2|15342.2|15348.2|15337.2|138
1638282300000|2021-11-30 14:25:00|15352.2|15340.2|15349.2|15338.2|15355.2|15344.2|15349.2|15338.2|318
1638282600000|2021-11-30 14:30:00|15348.2|15337.2|15359.2|15347.2|15366.2|15354.2|15341.2|15330.2|989
1638282900000|2021-11-30 14:35:00|15360.2|15348.2|15360.2|15349.2|15362.2|15350.2|15347.2|15336.2|808
1638283200000|2021-11-30 14:40:00|15361.2|15350.2|15368.2|15357.2|15371.2|15360.2|15361.2|15350.2|437
1638283500000|2021-11-30 14:45:00|15369.2|15358.2|15374.2|15363.2|15375.2|15364.2|15366.2|15354.2|760
1638283800000|2021-11-30 14:50:00|15375.2|15364.2|15379.2|15368.2|15381.2|15370.2|15371.2|15360.2|551
1638284100000|2021-11-30 14:55:00|15378.2|15367.2|15382.2|15371.2|15386.2|15375.2|15374.2|15363.2|449
1638284400000|2021-11-30 15:00:00|15381.2|15370.2|15373.2|15362.2|15384.2|15373.2|15367.2|15356.2|378
1638284700000|2021-11-30 15:05:00|15374.2|15361.2|15378.2|15367.2|15383.2|15372.2|15367.2|15356.2|378
1638285000000|2021-11-30 15:10:00|15377.2|15366.2|15372.2|15360.2|15381.2|15370.2|15371.2|15360.2|239
1638285300000|2021-11-30 15:15:00|15371.2|15361.2|15367.2|15356.2|15380.2|15369.2|15366.2|15355.2|495
1638285600000|2021-11-30 15:20:00|15368.2|15357.2|15369.2|15358.2|15374.2|15362.2|15360.2|15349.2|378
1638285900000|2021-11-30 15:25:00|15370.2|15359.2|15378.2|15367.2|15379.2|15368.2|15366.2|15355.2|358
1638286200000|2021-11-30 15:30:00|15379.2|15368.2|15378.2|15366.2|15389.2|15378.2|15375.2|15364.2|425
1638286500000|2021-11-30 15:35:00|15377.2|15367.2|15358.2|15347.2|15381.2|15370.2|15349.2|15338.2|1163
1638286800000|2021-11-30 15:40:00|15359.2|15346.2|15350.2|15339.2|15364.2|15353.2|15350.2|15339.2|563
1638287100000|2021-11-30 15:45:00|15351.2|15340.2|15321.2|15310.2|15352.2|15341.2|15321.2|15310.2|796
1638287400000|2021-11-30 15:50:00|15320.2|15309.2|15300.2|15289.2|15322.2|15311.2|15294.2|15283.2|1234
1638287700000|2021-11-30 15:55:00|15301.2|15290.2|15280.2|15269.2|15301.2|15290.2|15280.2|15269.2|1105
1638288000000|2021-11-30 16:00:00|15281.2|15270.2|15276.2|15265.2|15288.2|15276.2|15256.2|15245.2|1711
1638288300000|2021-11-30 16:05:00|15275.2|15264.2|15287.2|15275.2|15288.2|15277.2|15270.2|15259.2|569
1638288600000|2021-11-30 16:10:00|15288.2|15276.2|15305.2|15294.2|15310.2|15299.2|15278.2|15266.2|814
1638288900000|2021-11-30 16:15:00|15304.2|15293.2|15316.2|15305.2|15316.2|15305.2|15295.2|15284.2|542
1638289200000|2021-11-30 16:20:00|15315.2|15304.2|15311.2|15299.2|15319.2|15308.2|15309.2|15298.2|434
1638289500000|2021-11-30 16:25:00|15310.2|15298.2|15325.2|15314.2|15327.2|15316.2|15308.2|15296.2|554
1638289800000|2021-11-30 16:30:00|15324.2|15313.2|15315.2|15304.2|15328.2|15317.2|15314.2|15303.2|603
1638290100000|2021-11-30 16:35:00|15316.2|15303.2|15316.2|15304.2|15324.2|15312.2|15310.2|15299.2|419
1638290400000|2021-11-30 16:40:00|15315.2|15303.2|15303.2|15291.2|15324.2|15312.2|15300.2|15289.2|792
1638290700000|2021-11-30 16:45:00|15302.2|15290.2|15298.2|15286.2|15306.2|15295.2|15291.2|15279.2|639
1638291000000|2021-11-30 16:50:00|15297.2|15287.2|15285.2|15274.2|15301.2|15289.2|15285.2|15274.2|452
1638291300000|2021-11-30 16:55:00|15286.2|15275.2|15299.2|15288.2|15299.2|15288.2|15284.2|15272.2|401
1638291600000|2021-11-30 17:00:00|15298.2|15287.2|15285.2|15273.2|15299.2|15288.2|15282.2|15271.2|205
1638291900000|2021-11-30 17:05:00|15284.2|15272.2|15290.2|15278.2|15291.2|15280.2|15283.2|15272.2|182
1638292200000|2021-11-30 17:10:00|15289.2|15279.2|15286.2|15275.2|15296.2|15285.2|15286.2|15275.2|236
1638292500000|2021-11-30 17:15:00|15287.2|15276.2|15301.2|15290.2|15302.2|15291.2|15286.2|15275.2|179
1638292800000|2021-11-30 17:20:00|15302.2|15291.2|15317.2|15306.2|15319.2|15307.2|15299.2|15288.2|341
1638293100000|2021-11-30 17:25:00|15316.2|15305.2|15320.2|15308.2|15324.2|15312.2|15315.2|15304.2|339
1638293400000|2021-11-30 17:30:00|15319.2|15307.2|15326.2|15314.2|15330.2|15319.2|15311.2|15299.2|394
1638293700000|2021-11-30 17:35:00|15325.2|15315.2|15326.2|15314.2|15330.2|15319.2|15321.2|15309.2|237
1638294000000|2021-11-30 17:40:00|15327.2|15315.2|15329.2|15318.2|15331.2|15320.2|15321.2|15310.2|192
1638294300000|2021-11-30 17:45:00|15328.2|15317.2|15322.2|15311.2|15331.2|15320.2|15322.2|15310.2|225
1638294600000|2021-11-30 17:50:00|15323.2|15312.2|15328.2|15317.2|15332.2|15320.2|15323.2|15312.2|231
1638294900000|2021-11-30 17:55:00|15329.2|15318.2|15324.2|15313.2|15330.2|15318.2|15320.2|15309.2|199
1638295200000|2021-11-30 18:00:00|15325.2|15314.2|15326.2|15315.2|15332.2|15321.2|15324.2|15313.2|406
1638295500000|2021-11-30 18:05:00|15327.2|15314.2|15318.2|15307.2|15329.2|15318.2|15318.2|15307.2|249
1638295800000|2021-11-30 18:10:00|15319.2|15308.2|15319.2|15307.2|15323.2|15311.2|15316.2|15304.2|136
1638296100000|2021-11-30 18:15:00|15318.2|15306.2|15317.2|15306.2|15326.2|15315.2|15317.2|15306.2|140
1638296400000|2021-11-30 18:20:00|15316.2|15305.2|15329.2|15317.2|15329.2|15318.2|15314.2|15303.2|87
1638296700000|2021-11-30 18:25:00|15328.2|15316.2|15326.2|15315.2|15331.2|15319.2|15324.2|15313.2|89
1638297000000|2021-11-30 18:30:00|15327.2|15316.2|15331.2|15320.2|15332.2|15321.2|15324.2|15313.2|149
1638297300000|2021-11-30 18:35:00|15330.2|15319.2|15343.2|15332.2|15344.2|15333.2|15330.2|15319.2|200
1638297600000|2021-11-30 18:40:00|15344.2|15333.2|15344.2|15332.2|15344.2|15333.2|15338.2|15326.2|105
1638297900000|2021-11-30 18:45:00|15343.2|15333.2|15339.2|15328.2|15346.2|15335.2|15339.2|15327.2|104
1638298200000|2021-11-30 18:50:00|15340.2|15329.2|15347.2|15336.2|15347.2|15336.2|15338.2|15326.2|142
1638298500000|2021-11-30 18:55:00|15348.2|15338.2|15347.2|15336.2|15349.2|15338.2|15346.2|15335.2|124
1638298800000|2021-11-30 19:00:00|15348.2|15337.2|15346.2|15334.2|15349.2|15337.2|15342.2|15331.2|129
1638299100000|2021-11-30 19:05:00|15345.2|15333.2|15350.2|15339.2|15352.2|15340.2|15342.2|15331.2|119
1638299400000|2021-11-30 19:10:00|15349.2|15338.2|15350.2|15339.2|15352.2|15341.2|15348.2|15337.2|91
1638299700000|2021-11-30 19:15:00|15351.2|15340.2|15350.2|15338.2|15352.2|15341.2|15345.2|15334.2|87
1638300000000|2021-11-30 19:20:00|15349.2|15339.2|15344.2|15332.2|15349.2|15339.2|15342.2|15331.2|75
1638300300000|2021-11-30 19:25:00|15343.2|15331.2|15343.2|15332.2|15350.2|15339.2|15343.2|15331.2|121
1638300600000|2021-11-30 19:30:00|15342.2|15331.2|15349.2|15338.2|15350.2|15338.2|15340.2|15329.2|166
1638300900000|2021-11-30 19:35:00|15348.2|15337.2|15351.2|15339.2|15355.2|15344.2|15346.2|15335.2|213
1638301200000|2021-11-30 19:40:00|15352.2|15340.2|15338.2|15328.2|15353.2|15342.2|15336.2|15325.2|250
1638301500000|2021-11-30 19:45:00|15338.7|15328.7|15316.7|15306.7|15340.2|15330.2|15316.7|15306.7|670
1638301800000|2021-11-30 19:50:00|15317.2|15307.2|15329.2|15319.2|15332.2|15322.2|15316.7|15306.7|322
1638302100000|2021-11-30 19:55:00|15328.7|15318.7|15338.7|15328.7|15338.7|15328.7|15325.7|15315.7|119
1638302400000|2021-11-30 20:00:00|15338.2|15328.2|15335.2|15325.2|15338.2|15328.2|15327.7|15317.7|68
1638302700000|2021-11-30 20:05:00|15334.7|15324.7|15332.2|15322.2|15337.2|15327.2|15332.2|15322.2|57
1638303000000|2021-11-30 20:10:00|15332.7|15322.7|15333.7|15323.7|15341.7|15331.7|15332.7|15322.7|120
1638303300000|2021-11-30 20:15:00|15334.2|15324.2|15338.2|15328.2|15338.7|15328.7|15331.2|15321.2|35
1638303600000|2021-11-30 20:20:00|15337.7|15327.7|15333.2|15323.2|15341.7|15331.7|15333.2|15323.2|41
1638303900000|2021-11-30 20:25:00|15332.7|15322.7|15326.7|15316.7|15332.7|15322.7|15324.7|15314.7|148
1638304200000|2021-11-30 20:30:00|15327.2|15317.2|15343.7|15333.7|15346.2|15336.2|15326.7|15316.7|192
1638304500000|2021-11-30 20:35:00|15342.7|15332.7|15341.2|15331.2|15344.2|15334.2|15338.7|15328.7|109
1638304800000|2021-11-30 20:40:00|15340.7|15330.7|15346.2|15336.2|15347.7|15337.7|15338.7|15328.7|113
1638305100000|2021-11-30 20:45:00|15345.7|15335.7|15345.7|15335.7|15348.7|15338.7|15337.7|15327.7|257
1638305400000|2021-11-30 20:50:00|15345.2|15335.2|15323.2|15313.2|15345.2|15335.2|15320.7|15310.7|386
1638305700000|2021-11-30 20:55:00|15323.7|15313.7|15338.2|15328.2|15340.2|15330.2|15319.7|15309.7|232
1638306000000|2021-11-30 21:00:00|15337.7|15327.7|15347.7|15337.7|15347.7|15337.7|15334.7|15324.7|116
1638306300000|2021-11-30 21:05:00|15348.7|15338.7|15348.2|15338.2|15352.7|15342.7|15348.2|15338.2|81
1638306600000|2021-11-30 21:10:00|15347.7|15337.7|15341.2|15331.2|15350.7|15340.7|15341.2|15331.2|34
1638306900000|2021-11-30 21:15:00|15354|15330|15357.4|15333.4|15361.4|15337.4|15352|15328|1
1638307200000|2021-11-30 21:20:00|15357.7|15333.7|15356.6|15332.6|15366.1|15342.1|15355.2|15331.2|0
1638307500000|2021-11-30 21:25:00|15355.9|15331.9|15349|15325|15359.9|15335.9|15347.6|15323.6|0
1638307800000|2021-11-30 21:30:00|15349.6|15325.6|15345.6|15321.6|15352.3|15328.3|15342.9|15318.9|0
1638308100000|2021-11-30 21:35:00|15344.9|15320.9|15349.6|15325.6|15349.6|15325.6|15343.6|15319.6|0
1638308400000|2021-11-30 21:40:00|15350.3|15326.3|15349|15325|15351.6|15327.6|15349|15325|0
1638308700000|2021-11-30 21:45:00|15350.3|15326.3|15359.3|15335.3|15360.7|15336.7|15349.3|15325.3|0
1638309000000|2021-11-30 21:50:00|15358.7|15334.7|15356|15332|15360.7|15336.7|15355.3|15331.3|0
1638309300000|2021-11-30 21:55:00|15356.6|15332.6|15361.7|15337.7|15362.4|15338.4|15356.6|15332.6|0
1638309600000|2021-11-30 22:00:00|15361.5|15337.5|15361|15337|15361.7|15337.7|15360.9|15336.9|0
1638309900000|2021-11-30 22:05:00|15361.1|15337.1|15361.2|15337.2|15361.3|15337.3|15360.5|15336.5|0
1638310200000|2021-11-30 22:10:00|15361|15337|15360.9|15336.9|15361.1|15337.1|15360.3|15336.3|0
1638310500000|2021-11-30 22:15:00|15364.1|15340.1|15363.8|15339.8|15364.1|15340.1|15363.1|15339.1|0
1638310800000|2021-11-30 22:20:00|15363.7|15339.7|15363.6|15339.6|15363.9|15339.9|15362.6|15338.6|0
1638311100000|2021-11-30 22:25:00|15363.7|15339.7|15363.8|15339.8|15364|15340|15363.4|15339.4|0
1638311400000|2021-11-30 22:30:00|15364|15340|15364.5|15340.5|15364.5|15340.5|15363.4|15339.4|0
1638311700000|2021-11-30 22:35:00|15363.9|15339.9|15375.2|15351.2|15375.6|15351.6|15363.1|15339.1|0
1638312000000|2021-11-30 22:40:00|15374.6|15350.6|15375.6|15351.6|15376.3|15352.3|15374.6|15350.6|0
1638312300000|2021-11-30 22:45:00|15375.5|15351.5|15375.5|15351.5|15376|15352|15374.9|15350.9|0
1638312600000|2021-11-30 22:50:00|15375.7|15351.7|15375.8|15351.8|15375.8|15351.8|15373.9|15349.9|0
1638312900000|2021-11-30 22:55:00|15375.9|15351.9|15377.4|15353.4|15377.9|15353.9|15374|15350|0
1638313200000|2021-11-30 23:00:00|15382|15358|15398.4|15374.4|15405.8|15381.8|15380.7|15356.7|0
1638313500000|2021-11-30 23:05:00|15398.7|15374.7|15392.4|15368.4|15401.8|15377.8|15392.4|15368.4|0
1638313800000|2021-11-30 23:10:00|15393.1|15369.1|15376.8|15352.8|15395.1|15371.1|15375.5|15351.5|0
1638314100000|2021-11-30 23:15:00|15378.2|15354.2|15372.8|15348.8|15381.5|15357.5|15372.8|15348.8|0
1638314400000|2021-11-30 23:20:00|15374.8|15350.8|15385.5|15361.5|15385.5|15361.5|15370.1|15346.1|0
1638314700000|2021-11-30 23:25:00|15385.7|15361.7|15385.2|15361.2|15391.2|15367.2|15384.5|15360.5|0
1638315000000|2021-11-30 23:30:00|15386.5|15362.5|15387.5|15363.5|15391.5|15367.5|15384.8|15360.8|0
1638315300000|2021-11-30 23:35:00|15388.8|15364.8|15384.8|15360.8|15390.2|15366.2|15382.8|15358.8|0
1638315600000|2021-11-30 23:40:00|15385.4|15361.4|15371.3|15347.3|15386.1|15362.1|15370.7|15346.7|0
1638315900000|2021-11-30 23:45:00|15371.7|15347.7|15368|15344|15380.1|15356.1|15364|15340|0
1638316200000|2021-11-30 23:50:00|15369|15345|15372|15348|15375.4|15351.4|15368|15344|0
1638316500000|2021-11-30 23:55:00|15372.3|15348.3|15375.3|15351.3|15375.4|15351.4|15370|15346|0
1638316800000|2021-12-01 00:00:00|15375.9|15351.9|15387.5|15363.5|15388.8|15364.8|15374.7|15350.7|0
1638317100000|2021-12-01 00:05:00|15387.8|15363.8|15382.8|15358.8|15395.5|15371.5|15382.1|15358.1|0
1638317400000|2021-12-01 00:10:00|15383.4|15359.4|15370|15346|15385.5|15361.5|15368|15344|0
1638317700000|2021-12-01 00:15:00|15369.4|15345.4|15334.7|15310.7|15371.4|15347.4|15329.5|15305.5|0
1638318000000|2021-12-01 00:20:00|15334.2|15310.2|15344.9|15320.9|15345.2|15321.2|15327|15303|0
1638318300000|2021-12-01 00:25:00|15344.5|15320.5|15329.9|15305.9|15346.9|15322.9|15327.5|15303.5|0
1638318600000|2021-12-01 00:30:00|15330.2|15306.2|15337.7|15313.7|15342.1|15318.1|15330.2|15306.2|0
1638318900000|2021-12-01 00:35:00|15338.1|15314.1|15331.7|15307.7|15338.1|15314.1|15318.1|15294.1|0
1638319200000|2021-12-01 00:40:00|15332.1|15308.1|15349.6|15325.6|15353.2|15329.2|15331.7|15307.7|0
1638319500000|2021-12-01 00:45:00|15350|15326|15356.4|15332.4|15363.2|15339.2|15349|15325|0
1638319800000|2021-12-01 00:50:00|15355.9|15331.9|15348.9|15324.9|15358.4|15334.4|15346.3|15322.3|0
1638320100000|2021-12-01 00:55:00|15348.7|15324.7|15343.3|15319.3|15352|15328|15337.1|15313.1|0
1638320400000|2021-12-01 01:00:00|15338.7|15328.7|15287.2|15277.2|15341.2|15331.2|15282.2|15272.2|3680
1638320700000|2021-12-01 01:05:00|15287.7|15277.7|15284.7|15274.7|15298.7|15288.7|15271.2|15261.2|1733
1638321000000|2021-12-01 01:10:00|15285.7|15275.7|15326.2|15316.2|15333.2|15323.2|15285.7|15275.7|1355
1638321300000|2021-12-01 01:15:00|15326.7|15316.7|15367.2|15357.2|15380.2|15370.2|15315.7|15305.7|3382
1638321600000|2021-12-01 01:20:00|15365.2|15355.2|15357.2|15347.2|15372.2|15362.2|15338.7|15328.7|2449
1638321900000|2021-12-01 01:25:00|15356.7|15346.7|15382.7|15372.7|15407.2|15397.2|15353.7|15343.7|4044
1638322200000|2021-12-01 01:30:00|15382.2|15372.2|15353.2|15343.2|15397.2|15387.2|15332.2|15322.2|13585
1638322500000|2021-12-01 01:35:00|15354.2|15344.2|15355.2|15345.2|15377.7|15367.7|15345.2|15335.2|6070
1638322800000|2021-12-01 01:40:00|15354.7|15344.7|15340.7|15330.7|15358.2|15348.2|15315.2|15305.2|5667
1638323100000|2021-12-01 01:45:00|15341.7|15331.7|15337.2|15327.2|15359.2|15349.2|15329.2|15319.2|6099
1638323400000|2021-12-01 01:50:00|15335.2|15325.2|15313.2|15303.2|15340.2|15330.2|15310.2|15300.2|4719
1638323700000|2021-12-01 01:55:00|15312.2|15302.2|15300.2|15290.2|15327.2|15317.2|15298.2|15288.2|3971
1638324000000|2021-12-01 02:00:00|15298.2|15288.2|15336.2|15326.2|15344.2|15334.2|15298.2|15288.2|3685
1638324300000|2021-12-01 02:05:00|15335.2|15325.2|15331.2|15321.2|15340.2|15330.2|15307.2|15297.2|2437
1638324600000|2021-12-01 02:10:00|15333.2|15323.2|15330.2|15320.2|15345.2|15335.2|15316.2|15306.2|2622
1638324900000|2021-12-01 02:15:00|15331.2|15321.2|15344.2|15334.2|15363.2|15353.2|15323.2|15313.2|2596
1638325200000|2021-12-01 02:20:00|15345.2|15335.2|15329.2|15319.2|15347.2|15337.2|15324.2|15314.2|1744
1638325500000|2021-12-01 02:25:00|15330.2|15320.2|15349.2|15339.2|15358.2|15348.2|15329.2|15319.2|2034
1638325800000|2021-12-01 02:30:00|15346.2|15336.2|15357.2|15347.2|15379.2|15369.2|15346.2|15336.2|3639
1638326100000|2021-12-01 02:35:00|15356.2|15346.2|15359.2|15349.2|15375.2|15365.2|15354.2|15344.2|1881
1638326400000|2021-12-01 02:40:00|15357.2|15347.2|15355.2|15345.2|15363.2|15353.2|15343.2|15333.2|1238
1638326700000|2021-12-01 02:45:00|15356.2|15346.2|15343.2|15333.2|15359.2|15349.2|15339.2|15329.2|1054
1638327000000|2021-12-01 02:50:00|15342.2|15332.2|15338.2|15328.2|15347.2|15337.2|15333.2|15323.2|1438
1638327300000|2021-12-01 02:55:00|15336.2|15326.2|15343.2|15333.2|15349.2|15339.2|15332.2|15322.2|1706
1638327600000|2021-12-01 03:00:00|15342.2|15332.2|15336.2|15326.2|15348.2|15338.2|15326.2|15316.2|1749
1638327900000|2021-12-01 03:05:00|15337.2|15327.2|15350.2|15340.2|15351.2|15341.2|15334.2|15324.2|1000
1638328200000|2021-12-01 03:10:00|15349.2|15339.2|15356.2|15346.2|15357.2|15347.2|15339.2|15329.2|1114
1638328500000|2021-12-01 03:15:00|15355.2|15345.2|15360.2|15350.2|15374.2|15364.2|15355.2|15345.2|1542
1638328800000|2021-12-01 03:20:00|15361.2|15351.2|15355.2|15345.2|15365.2|15355.2|15345.2|15335.2|1429
1638329100000|2021-12-01 03:25:00|15354.2|15344.2|15365.2|15355.2|15368.2|15358.2|15354.2|15344.2|1463
1638329400000|2021-12-01 03:30:00|15363.2|15353.2|15363.2|15353.2|15372.2|15362.2|15358.2|15348.2|398
1638329700000|2021-12-01 03:35:00|15362.2|15352.2|15355.2|15345.2|15366.2|15356.2|15355.2|15345.2|334
1638330000000|2021-12-01 03:40:00|15354.2|15344.2|15349.2|15339.2|15361.2|15351.2|15349.2|15339.2|293
1638330300000|2021-12-01 03:45:00|15350.2|15340.2|15359.2|15349.2|15364.2|15354.2|15350.2|15340.2|285
1638330600000|2021-12-01 03:50:00|15357.2|15347.2|15358.2|15348.2|15361.2|15351.2|15357.2|15347.2|209
1638330900000|2021-12-01 03:55:00|15359.2|15349.2|15358.2|15348.2|15361.2|15351.2|15355.2|15345.2|307
1638331200000|2021-12-01 04:00:00|15357.2|15347.2|15363.2|15353.2|15365.2|15355.2|15357.2|15347.2|268
1638331500000|2021-12-01 04:05:00|15362.2|15352.2|15362.2|15352.2|15362.2|15352.2|15359.2|15349.2|161
1638331800000|2021-12-01 04:10:00|15363.2|15353.2|15362.2|15352.2|15364.2|15354.2|15359.2|15349.2|185
1638332100000|2021-12-01 04:15:00|15361.2|15351.2|15359.2|15349.2|15363.2|15353.2|15358.2|15348.2|159
1638332400000|2021-12-01 04:20:00|15360.2|15350.2|15358.2|15348.2|15363.2|15353.2|15358.2|15348.2|152
1638332700000|2021-12-01 04:25:00|15359.2|15349.2|15362.2|15352.2|15365.2|15355.2|15359.2|15349.2|175
1638333000000|2021-12-01 04:30:00|15363.2|15353.2|15370.2|15360.2|15373.2|15363.2|15362.2|15352.2|487
1638333300000|2021-12-01 04:35:00|15371.2|15361.2|15376.2|15366.2|15378.2|15368.2|15369.2|15359.2|440
1638333600000|2021-12-01 04:40:00|15377.2|15367.2|15374.2|15364.2|15378.2|15368.2|15374.2|15364.2|228
1638333900000|2021-12-01 04:45:00|15373.2|15363.2|15370.2|15360.2|15375.2|15365.2|15368.2|15358.2|387
1638334200000|2021-12-01 04:50:00|15369.2|15359.2|15365.2|15355.2|15369.2|15359.2|15364.2|15354.2|328
1638334500000|2021-12-01 04:55:00|15366.2|15356.2|15372.2|15362.2|15372.2|15362.2|15360.2|15350.2|461
1638334800000|2021-12-01 05:00:00|15371.2|15361.2|15358.2|15348.2|15374.2|15364.2|15357.2|15347.2|2080
1638335100000|2021-12-01 05:05:00|15360.2|15350.2|15358.2|15348.2|15365.2|15355.2|15354.2|15344.2|921
1638335400000|2021-12-01 05:10:00|15357.2|15347.2|15333.2|15323.2|15358.2|15348.2|15332.2|15322.2|1600
1638335700000|2021-12-01 05:15:00|15332.2|15322.2|15336.2|15326.2|15341.2|15331.2|15332.2|15322.2|1160
1638336000000|2021-12-01 05:20:00|15335.2|15325.2|15327.2|15317.2|15338.2|15328.2|15325.2|15315.2|1297
1638336300000|2021-12-01 05:25:00|15328.2|15318.2|15323.2|15313.2|15329.2|15319.2|15316.2|15306.2|1644
1638336600000|2021-12-01 05:30:00|15325.2|15315.2|15316.2|15306.2|15328.2|15318.2|15312.2|15302.2|2673
1638336900000|2021-12-01 05:35:00|15315.2|15305.2|15320.2|15310.2|15324.2|15314.2|15314.2|15304.2|1535
1638337200000|2021-12-01 05:40:00|15321.2|15311.2|15325.2|15315.2|15326.2|15316.2|15317.2|15307.2|1369
1638337500000|2021-12-01 05:45:00|15326.2|15316.2|15321.2|15311.2|15333.2|15323.2|15321.2|15311.2|1647
1638337800000|2021-12-01 05:50:00|15322.2|15312.2|15307.2|15297.2|15324.2|15314.2|15306.2|15296.2|1213
1638338100000|2021-12-01 05:55:00|15308.2|15298.2|15306.2|15296.2|15321.2|15311.2|15298.2|15288.2|2218
1638338400000|2021-12-01 06:00:00|15307.2|15297.2|15330.2|15320.2|15337.2|15327.2|15306.2|15296.2|3071
1638338700000|2021-12-01 06:05:00|15331.2|15321.2|15335.2|15325.2|15336.2|15326.2|15319.2|15309.2|1615
1638339000000|2021-12-01 06:10:00|15336.2|15326.2|15336.2|15326.2|15338.2|15328.2|15325.2|15315.2|1689
1638339300000|2021-12-01 06:15:00|15335.2|15325.2|15333.2|15323.2|15338.2|15328.2|15330.2|15320.2|1288
1638339600000|2021-12-01 06:20:00|15334.2|15324.2|15345.2|15335.2|15351.2|15341.2|15334.2|15324.2|2236
1638339900000|2021-12-01 06:25:00|15346.2|15336.2|15350.2|15340.2|15350.2|15340.2|15338.2|15328.2|778
1638340200000|2021-12-01 06:30:00|15351.2|15341.2|15378.2|15368.2|15381.2|15371.2|15346.2|15336.2|4074
1638340500000|2021-12-01 06:35:00|15379.2|15369.2|15382.2|15372.2|15385.2|15375.2|15366.2|15356.2|1748
1638340800000|2021-12-01 06:40:00|15381.2|15371.2|15369.2|15359.2|15382.2|15372.2|15365.2|15355.2|2161
1638341100000|2021-12-01 06:45:00|15368.2|15358.2|15353.2|15343.2|15369.2|15359.2|15352.2|15342.2|3093
1638341400000|2021-12-01 06:50:00|15354.2|15344.2|15357.2|15347.2|15359.2|15349.2|15349.2|15339.2|4025
1638341700000|2021-12-01 06:55:00|15358.2|15348.2|15352.2|15342.2|15358.2|15348.2|15342.2|15332.2|4010
1638342000000|2021-12-01 07:00:00|15351.2|15341.2|15345.2|15335.2|15356.2|15346.2|15342.2|15332.2|1776
1638342300000|2021-12-01 07:05:00|15344.2|15334.2|15342.2|15332.2|15349.2|15339.2|15342.2|15332.2|515
1638342600000|2021-12-01 07:10:00|15343.2|15333.2|15340.2|15330.2|15345.2|15335.2|15340.2|15330.2|934
1638342900000|2021-12-01 07:15:00|15339.2|15329.2|15335.2|15325.2|15343.2|15333.2|15334.2|15324.2|732
1638343200000|2021-12-01 07:20:00|15336.2|15326.2|15333.2|15323.2|15337.2|15327.2|15331.2|15321.2|646
1638343500000|2021-12-01 07:25:00|15331.2|15321.2|15333.2|15323.2|15336.2|15326.2|15328.2|15318.2|637
1638343800000|2021-12-01 07:30:00|15334.2|15324.2|15321.2|15311.2|15336.2|15326.2|15319.2|15309.2|883
1638344100000|2021-12-01 07:35:00|15320.2|15310.2|15319.2|15309.2|15325.2|15315.2|15317.2|15307.2|548
1638344400000|2021-12-01 07:40:00|15320.2|15310.2|15326.2|15316.2|15326.2|15316.2|15317.2|15307.2|561
1638344700000|2021-12-01 07:45:00|15325.2|15315.2|15320.2|15310.2|15330.2|15320.2|15318.2|15308.2|818
1638345000000|2021-12-01 07:50:00|15319.2|15309.2|15311.2|15301.2|15320.2|15310.2|15310.2|15300.2|792
1638345300000|2021-12-01 07:55:00|15313.2|15303.2|15315.2|15305.2|15316.2|15306.2|15304.2|15294.2|1295
1638345600000|2021-12-01 08:00:00|15314.2|15303.2|15310.2|15299.2|15314.2|15303.2|15303.2|15292.2|700
1638345900000|2021-12-01 08:05:00|15311.2|15300.2|15300.2|15289.2|15312.2|15300.2|15300.2|15289.2|704
1638346200000|2021-12-01 08:10:00|15301.2|15290.2|15281.2|15270.2|15301.2|15290.2|15281.2|15270.2|1449
1638346500000|2021-12-01 08:15:00|15280.2|15268.2|15302.2|15290.2|15307.2|15295.2|15280.2|15268.2|1029
1638346800000|2021-12-01 08:20:00|15301.2|15291.2|15308.2|15297.2|15312.2|15301.2|15300.2|15289.2|954
1638347100000|2021-12-01 08:25:00|15307.2|15296.2|15307.2|15295.2|15312.2|15301.2|15298.2|15287.2|1069
1638347400000|2021-12-01 08:30:00|15316.3|15292.3|15321.6|15297.6|15323.6|15299.6|15293.4|15269.4|0
1638347700000|2021-12-01 08:35:00|15321.7|15297.7|15318.2|15294.2|15324|15300|15309.6|15285.6|255
1638348000000|2021-12-01 08:40:00|15317.3|15293.3|15302.5|15278.5|15323.6|15299.6|15298.2|15274.2|0
1638348300000|2021-12-01 08:45:00|15302.4|15278.4|15311|15287|15312.4|15288.4|15298.4|15274.4|0
1638348600000|2021-12-01 08:50:00|15311.2|15287.2|15323.9|15299.9|15330.3|15306.3|15306.7|15282.7|0
1638348900000|2021-12-01 08:55:00|15324.4|15300.4|15339.9|15315.9|15344|15320|15318.5|15294.5|0
1638349200000|2021-12-01 09:00:00|15339.8|15315.8|15317.2|15305.2|15339.8|15315.8|15309.2|15298.2|414
1638349500000|2021-12-01 09:05:00|15318.2|15306.2|15319.2|15307.2|15321.2|15310.2|15310.2|15299.2|415
1638349800000|2021-12-01 09:10:00|15320.2|15308.2|15319.2|15307.2|15321.2|15310.2|15317.2|15306.2|101
1638350100000|2021-12-01 09:15:00|15320.2|15308.2|15320.2|15308.2|15323.2|15312.2|15317.2|15306.2|354
1638350400000|2021-12-01 09:20:00|15319.2|15307.2|15312.2|15301.2|15321.2|15309.2|15312.2|15301.2|97
1638350700000|2021-12-01 09:25:00|15313.2|15302.2|15315.2|15304.2|15316.2|15304.2|15312.2|15301.2|52
1638351000000|2021-12-01 09:30:00|15316.2|15305.2|15317.2|15305.2|15319.2|15308.2|15314.2|15303.2|195
1638351300000|2021-12-01 09:35:00|15316.2|15306.2|15326.2|15315.2|15326.2|15315.2|15316.2|15304.2|423
1638351600000|2021-12-01 09:40:00|15327.2|15316.2|15333.2|15321.2|15333.2|15321.2|15327.2|15316.2|305
1638351900000|2021-12-01 09:45:00|15332.2|15322.2|15332.2|15321.2|15333.2|15322.2|15331.2|15319.2|133
1638352200000|2021-12-01 09:50:00|15333.2|15322.2|15336.2|15325.2|15337.2|15326.2|15332.2|15321.2|226
1638352500000|2021-12-01 09:55:00|15337.2|15326.2|15338.2|15327.2|15338.2|15327.2|15334.2|15323.2|168
1638352800000|2021-12-01 10:00:00|15339.2|15328.2|15336.2|15325.2|15340.2|15328.2|15334.2|15323.2|224
1638353100000|2021-12-01 10:05:00|15337.2|15324.2|15335.2|15324.2|15339.2|15328.2|15332.2|15320.2|297
1638353400000|2021-12-01 10:10:00|15336.2|15325.2|15337.2|15326.2|15340.2|15328.2|15336.2|15324.2|172
1638353700000|2021-12-01 10:15:00|15336.2|15325.2|15339.2|15328.2|15340.2|15329.2|15334.2|15323.2|188
1638354000000|2021-12-01 10:20:00|15338.2|15327.2|15337.2|15325.2|15341.2|15330.2|15335.2|15324.2|396
1638354300000|2021-12-01 10:25:00|15336.2|15326.2|15339.2|15327.2|15341.2|15330.2|15336.2|15326.2|43
1638354600000|2021-12-01 10:30:00|15338.2|15328.2|15338.2|15327.2|15341.2|15330.2|15337.2|15326.2|21
1638354900000|2021-12-01 10:35:00|15337.2|15326.2|15338.2|15326.2|15338.2|15326.2|15336.2|15325.2|18
1638355200000|2021-12-01 10:40:00|15337.2|15325.2|15334.2|15323.2|15338.2|15326.2|15334.2|15322.2|33
1638355500000|2021-12-01 10:45:00|15333.2|15322.2|15332.2|15320.2|15334.2|15323.2|15332.2|15320.2|54
1638355800000|2021-12-01 10:50:00|15331.2|15319.2|15329.2|15318.2|15333.2|15322.2|15326.2|15315.2|84
1638356100000|2021-12-01 10:55:00|15328.2|15317.2|15330.2|15318.2|15330.2|15319.2|15327.2|15316.2|47
1638356400000|2021-12-01 11:00:00|15331.2|15319.2|15326.2|15315.2|15332.2|15321.2|15324.2|15313.2|118
1638356700000|2021-12-01 11:05:00|15327.2|15316.2|15325.2|15313.2|15329.2|15318.2|15324.2|15313.2|131
1638357000000|2021-12-01 11:10:00|15326.2|15314.2|15325.2|15314.2|15326.2|15315.2|15324.2|15312.2|29
1638357300000|2021-12-01 11:15:00|15324.2|15313.2|15327.2|15315.2|15327.2|15316.2|15320.2|15308.2|60
1638357600000|2021-12-01 11:20:00|15328.2|15316.2|15331.2|15320.2|15333.2|15322.2|15328.2|15316.2|27
1638357900000|2021-12-01 11:25:00|15332.2|15321.2|15333.2|15321.2|15333.2|15322.2|15331.2|15320.2|8
1638358200000|2021-12-01 11:30:00|15332.2|15322.2|15330.2|15318.2|15333.2|15322.2|15329.2|15318.2|40
1638358500000|2021-12-01 11:35:00|15329.2|15319.2|15335.2|15324.2|15335.2|15324.2|15329.2|15319.2|49
1638358800000|2021-12-01 11:40:00|15336.2|15325.2|15339.2|15327.2|15339.2|15327.2|15335.2|15323.2|40
1638359100000|2021-12-01 11:45:00|15338.2|15328.2|15341.2|15330.2|15342.2|15330.2|15337.2|15325.2|22
1638359400000|2021-12-01 11:50:00|15340.2|15329.2|15347.2|15336.2|15348.2|15337.2|15339.2|15328.2|124
1638359700000|2021-12-01 11:55:00|15346.2|15335.2|15346.2|15335.2|15346.2|15335.2|15344.2|15333.2|58
1638360000000|2021-12-01 12:00:00|15347.2|15334.2|15345.2|15334.2|15349.2|15338.2|15345.2|15334.2|96
1638360300000|2021-12-01 12:05:00|15344.2|15333.2|15346.2|15334.2|15346.2|15335.2|15344.2|15333.2|92
1638360600000|2021-12-01 12:10:00|15345.2|15335.2|15346.2|15335.2|15347.2|15336.2|15345.2|15333.2|50
1638360900000|2021-12-01 12:15:00|15345.2|15334.2|15344.2|15333.2|15349.2|15338.2|15341.2|15330.2|88
1638361200000|2021-12-01 12:20:00|15345.2|15334.2|15350.2|15338.2|15351.2|15340.2|15344.2|15333.2|106
1638361500000|2021-12-01 12:25:00|15349.2|15337.2|15346.2|15335.2|15349.2|15338.2|15346.2|15335.2|55
1638361800000|2021-12-01 12:30:00|15345.2|15334.2|15345.2|15333.2|15348.2|15336.2|15343.2|15332.2|100
1638362100000|2021-12-01 12:35:00|15346.2|15334.2|15345.2|15333.2|15347.2|15335.2|15344.2|15332.2|45
1638362400000|2021-12-01 12:40:00|15344.2|15334.2|15343.2|15332.2|15346.2|15335.2|15343.2|15332.2|59
1638362700000|2021-12-01 12:45:00|15344.2|15333.2|15344.2|15333.2|15345.2|15334.2|15342.2|15331.2|60
1638363000000|2021-12-01 12:50:00|15345.2|15334.2|15344.2|15333.2|15347.2|15336.2|15344.2|15333.2|130
1638363300000|2021-12-01 12:55:00|15343.2|15332.2|15341.2|15330.2|15344.2|15333.2|15341.2|15330.2|67
1638363600000|2021-12-01 13:00:00|15342.2|15331.2|15337.2|15325.2|15343.2|15332.2|15335.2|15323.2|134
1638363900000|2021-12-01 13:05:00|15336.2|15326.2|15337.2|15325.2|15339.2|15327.2|15336.2|15324.2|53
1638364200000|2021-12-01 13:10:00|15336.2|15324.2|15333.2|15321.2|15336.2|15325.2|15332.2|15321.2|66
1638364500000|2021-12-01 13:15:00|15334.2|15322.2|15335.2|15324.2|15343.2|15331.2|15334.2|15322.2|166
1638364800000|2021-12-01 13:20:00|15334.2|15323.2|15334.2|15322.2|15338.2|15327.2|15330.2|15319.2|192
1638365100000|2021-12-01 13:25:00|15335.2|15323.2|15335.2|15324.2|15339.2|15328.2|15334.2|15322.2|85
1638365400000|2021-12-01 13:30:00|15336.2|15325.2|15337.2|15325.2|15338.2|15327.2|15333.2|15322.2|129
1638365700000|2021-12-01 13:35:00|15336.2|15326.2|15343.2|15331.2|15344.2|15333.2|15336.2|15325.2|144
1638366000000|2021-12-01 13:40:00|15342.2|15332.2|15342.2|15331.2|15345.2|15334.2|15339.2|15328.2|80
1638366300000|2021-12-01 13:45:00|15343.2|15332.2|15341.2|15330.2|15343.2|15332.2|15339.2|15328.2|65
1638366600000|2021-12-01 13:50:00|15342.2|15329.2|15340.2|15329.2|15343.2|15332.2|15340.2|15328.2|98
1638366900000|2021-12-01 13:55:00|15339.2|15328.2|15339.2|15328.2|15341.2|15330.2|15338.2|15327.2|117
1638367200000|2021-12-01 14:00:00|15338.2|15327.2|15337.2|15326.2|15343.2|15331.2|15337.2|15326.2|84
1638367500000|2021-12-01 14:05:00|15338.2|15327.2|15337.2|15326.2|15339.2|15328.2|15336.2|15325.2|63
1638367800000|2021-12-01 14:10:00|15336.2|15325.2|15335.2|15324.2|15337.2|15326.2|15335.2|15324.2|114
1638368100000|2021-12-01 14:15:00|15336.2|15325.2|15333.2|15322.2|15336.2|15325.2|15333.2|15322.2|66
1638368400000|2021-12-01 14:20:00|15334.2|15323.2|15333.2|15322.2|15336.2|15324.2|15333.2|15322.2|22
1638368700000|2021-12-01 14:25:00|15332.2|15321.2|15327.2|15316.2|15332.2|15321.2|15327.2|15316.2|106
1638369000000|2021-12-01 14:30:00|15328.2|15315.2|15318.2|15306.2|15329.2|15317.2|15316.2|15305.2|647
1638369300000|2021-12-01 14:35:00|15317.2|15307.2|15320.2|15309.2|15326.2|15315.2|15317.2|15306.2|473
1638369600000|2021-12-01 14:40:00|15321.2|15310.2|15319.2|15308.2|15324.2|15313.2|15318.2|15307.2|297
1638369900000|2021-12-01 14:45:00|15318.2|15307.2|15322.2|15311.2|15326.2|15315.2|15317.2|15306.2|445
1638370200000|2021-12-01 14:50:00|15321.2|15310.2|15323.2|15312.2|15327.2|15316.2|15320.2|15308.2|339
1638370500000|2021-12-01 14:55:00|15324.2|15311.2|15337.2|15326.2|15339.2|15328.2|15322.2|15311.2|245
1638370800000|2021-12-01 15:00:00|15338.2|15325.2|15350.2|15339.2|15355.2|15344.2|15336.2|15324.2|473
1638371100000|2021-12-01 15:05:00|15351.2|15340.2|15357.2|15346.2|15359.2|15348.2|15348.2|15337.2|644
1638371400000|2021-12-01 15:10:00|15358.2|15347.2|15354.2|15342.2|15363.2|15352.2|15349.2|15338.2|638
1638371700000|2021-12-01 15:15:00|15355.2|15343.2|15348.2|15337.2|15355.2|15344.2|15345.2|15334.2|716
1638372000000|2021-12-01 15:20:00|15347.2|15336.2|15344.2|15333.2|15348.2|15337.2|15333.2|15322.2|557
1638372300000|2021-12-01 15:25:00|15345.2|15332.2|15344.2|15333.2|15350.2|15339.2|15340.2|15329.2|561
1638372600000|2021-12-01 15:30:00|15345.2|15334.2|15344.2|15333.2|15353.2|15342.2|15344.2|15332.2|443
1638372900000|2021-12-01 15:35:00|15345.2|15334.2|15347.2|15336.2|15356.2|15345.2|15342.2|15331.2|709
1638373200000|2021-12-01 15:40:00|15348.2|15337.2|15351.2|15339.2|15352.2|15341.2|15341.2|15330.2|307
1638373500000|2021-12-01 15:45:00|15352.2|15340.2|15354.2|15342.2|15355.2|15344.2|15348.2|15337.2|212
1638373800000|2021-12-01 15:50:00|15353.2|15343.2|15358.2|15347.2|15359.2|15348.2|15353.2|15342.2|268
1638374100000|2021-12-01 15:55:00|15359.2|15348.2|15362.2|15351.2|15362.2|15351.2|15356.2|15345.2|151
1638374400000|2021-12-01 16:00:00|15363.2|15352.2|15367.2|15356.2|15369.2|15358.2|15352.2|15341.2|637
1638374700000|2021-12-01 16:05:00|15366.2|15355.2|15374.2|15363.2|15381.2|15370.2|15365.2|15354.2|483
1638375000000|2021-12-01 16:10:00|15375.2|15364.2|15386.2|15375.2|15388.2|15377.2|15375.2|15363.2|428
1638375300000|2021-12-01 16:15:00|15385.2|15374.2|15384.2|15373.2|15386.2|15375.2|15379.2|15368.2|289
1638375600000|2021-12-01 16:20:00|15385.2|15372.2|15384.2|15373.2|15388.2|15377.2|15378.2|15367.2|152
1638375900000|2021-12-01 16:25:00|15383.2|15372.2|15377.2|15366.2|15384.2|15372.2|15373.2|15362.2|258
1638376200000|2021-12-01 16:30:00|15378.2|15367.2|15380.2|15368.2|15384.2|15373.2|15370.2|15359.2|391
1638376500000|2021-12-01 16:35:00|15379.2|15369.2|15376.2|15365.2|15383.2|15371.2|15373.2|15362.2|318
1638376800000|2021-12-01 16:40:00|15377.2|15366.2|15366.2|15355.2|15377.2|15366.2|15365.2|15353.2|395
1638377100000|2021-12-01 16:45:00|15365.2|15354.2|15360.2|15349.2|15365.2|15354.2|15356.2|15345.2|263
1638377400000|2021-12-01 16:50:00|15359.2|15348.2|15351.2|15339.2|15359.2|15348.2|15349.2|15338.2|382
1638377700000|2021-12-01 16:55:00|15350.2|15340.2|15347.2|15336.2|15351.2|15340.2|15338.2|15327.2|665
1638378000000|2021-12-01 17:00:00|15346.2|15335.2|15343.2|15331.2|15348.2|15337.2|15341.2|15330.2|235
1638378300000|2021-12-01 17:05:00|15342.2|15330.2|15347.2|15335.2|15347.2|15336.2|15338.2|15327.2|189
1638378600000|2021-12-01 17:10:00|15346.2|15334.2|15353.2|15342.2|15356.2|15345.2|15345.2|15334.2|156
1638378900000|2021-12-01 17:15:00|15352.2|15341.2|15355.2|15343.2|15357.2|15346.2|15352.2|15341.2|84
1638379200000|2021-12-01 17:20:00|15356.2|15344.2|15348.2|15337.2|15357.2|15346.2|15347.2|15336.2|154
1638379500000|2021-12-01 17:25:00|15349.2|15338.2|15342.2|15330.2|15351.2|15340.2|15338.2|15326.2|179
1638379800000|2021-12-01 17:30:00|15343.2|15331.2|15343.2|15332.2|15345.2|15334.2|15339.2|15328.2|95
1638380100000|2021-12-01 17:35:00|15344.2|15331.2|15345.2|15334.2|15345.2|15334.2|15339.2|15328.2|117
1638380400000|2021-12-01 17:40:00|15346.2|15335.2|15339.2|15327.2|15347.2|15335.2|15337.2|15326.2|72
1638380700000|2021-12-01 17:45:00|15338.2|15328.2|15335.2|15324.2|15339.2|15328.2|15335.2|15324.2|108
1638381000000|2021-12-01 17:50:00|15336.2|15323.2|15320.2|15309.2|15336.2|15323.2|15319.2|15308.2|341
1638381300000|2021-12-01 17:55:00|15319.2|15308.2|15312.2|15301.2|15321.2|15309.2|15312.2|15301.2|277
1638381600000|2021-12-01 18:00:00|15311.2|15300.2|15316.2|15305.2|15323.2|15312.2|15311.2|15299.2|280
1638381900000|2021-12-01 18:05:00|15317.2|15306.2|15310.2|15298.2|15321.2|15310.2|15306.2|15295.2|388
1638382200000|2021-12-01 18:10:00|15309.2|15299.2|15313.2|15301.2|15314.2|15302.2|15305.2|15293.2|293
1638382500000|2021-12-01 18:15:00|15312.2|15300.2|15305.2|15294.2|15318.2|15306.2|15305.2|15294.2|268
1638382800000|2021-12-01 18:20:00|15306.2|15295.2|15316.2|15304.2|15316.2|15305.2|15304.2|15293.2|313
1638383100000|2021-12-01 18:25:00|15315.2|15305.2|15327.2|15316.2|15327.2|15316.2|15315.2|15304.2|252
1638383400000|2021-12-01 18:30:00|15328.2|15317.2|15322.2|15310.2|15331.2|15320.2|15319.2|15308.2|105
1638383700000|2021-12-01 18:35:00|15323.2|15311.2|15327.2|15315.2|15330.2|15318.2|15323.2|15311.2|118
1638384000000|2021-12-01 18:40:00|15328.2|15316.2|15312.2|15301.2|15329.2|15318.2|15307.2|15296.2|423
1638384300000|2021-12-01 18:45:00|15313.2|15300.2|15298.2|15287.2|15313.2|15302.2|15297.2|15286.2|431
1638384600000|2021-12-01 18:50:00|15299.2|15286.2|15311.2|15300.2|15313.2|15302.2|15296.2|15285.2|327
1638384900000|2021-12-01 18:55:00|15310.2|15299.2|15313.2|15301.2|15319.2|15308.2|15309.2|15298.2|133
1638385200000|2021-12-01 19:00:00|15312.2|15300.2|15307.2|15295.2|15319.2|15308.2|15304.2|15292.2|133
1638385500000|2021-12-01 19:05:00|15308.2|15297.2|15304.2|15292.2|15312.2|15301.2|15303.2|15292.2|103
1638385800000|2021-12-01 19:10:00|15305.2|15293.2|15299.2|15287.2|15306.2|15295.2|15297.2|15285.2|238
1638386100000|2021-12-01 19:15:00|15300.2|15288.2|15298.2|15286.2|15303.2|15292.2|15294.2|15283.2|288
1638386400000|2021-12-01 19:20:00|15297.2|15287.2|15308.2|15296.2|15308.2|15297.2|15297.2|15285.2|171
1638386700000|2021-12-01 19:25:00|15307.2|15295.2|15315.2|15303.2|15317.2|15305.2|15305.2|15294.2|183
1638387000000|2021-12-01 19:30:00|15314.2|15302.2|15316.2|15304.2|15321.2|15310.2|15313.2|15301.2|157
1638387300000|2021-12-01 19:35:00|15314.2|15303.2|15319.2|15307.2|15322.2|15310.2|15309.2|15298.2|87
1638387600000|2021-12-01 19:40:00|15320.2|15308.2|15311.2|15301.2|15320.2|15309.2|15309.2|15298.2|92
1638387900000|2021-12-01 19:45:00|15310.7|15300.7|15315.2|15305.2|15316.7|15306.7|15306.2|15296.2|56
1638388200000|2021-12-01 19:50:00|15315.7|15305.7|15305.2|15295.2|15321.2|15311.2|15303.7|15293.7|78
1638388500000|2021-12-01 19:55:00|15306.2|15296.2|15305.2|15295.2|15310.7|15300.7|15303.2|15293.2|45
1638388800000|2021-12-01 20:00:00|15305.7|15295.7|15296.2|15286.2|15308.7|15298.7|15295.7|15285.7|165
1638389100000|2021-12-01 20:05:00|15296.7|15286.7|15285.7|15275.7|15297.7|15287.7|15285.7|15275.7|608
1638389400000|2021-12-01 20:10:00|15286.2|15276.2|15289.2|15279.2|15289.7|15279.7|15283.7|15273.7|221
1638389700000|2021-12-01 20:15:00|15289.7|15279.7|15278.7|15268.7|15289.7|15279.7|15276.7|15266.7|605
1638390000000|2021-12-01 20:20:00|15279.2|15269.2|15267.2|15257.2|15280.7|15270.7|15265.7|15255.7|441
1638390300000|2021-12-01 20:25:00|15267.7|15257.7|15261.7|15251.7|15268.2|15258.2|15259.7|15249.7|914
1638390600000|2021-12-01 20:30:00|15260.7|15250.7|15271.2|15261.2|15272.2|15262.2|15258.7|15248.7|631
1638390900000|2021-12-01 20:35:00|15270.7|15260.7|15279.2|15269.2|15280.7|15270.7|15268.2|15258.2|160
1638391200000|2021-12-01 20:40:00|15278.7|15268.7|15285.7|15275.7|15285.7|15275.7|15275.7|15265.7|190
1638391500000|2021-12-01 20:45:00|15285.2|15275.2|15281.2|15271.2|15287.7|15277.7|15277.7|15267.7|264
1638391800000|2021-12-01 20:50:00|15280.7|15270.7|15269.2|15259.2|15281.7|15271.7|15268.7|15258.7|299
1638392100000|2021-12-01 20:55:00|15269.7|15259.7|15266.2|15256.2|15273.2|15263.2|15263.7|15253.7|287
1638392400000|2021-12-01 21:00:00|15265.7|15255.7|15263.7|15253.7|15268.2|15258.2|15260.7|15250.7|204
1638392700000|2021-12-01 21:05:00|15265.7|15255.7|15271.7|15261.7|15271.7|15261.7|15265.7|15255.7|101
1638393000000|2021-12-01 21:10:00|15270.2|15260.2|15264.2|15254.2|15274.7|15264.7|15263.7|15253.7|156
1638393300000|2021-12-01 21:15:00|15268.7|15244.7|15256.5|15232.5|15271.4|15247.4|15250.2|15226.2|0
1638393600000|2021-12-01 21:20:00|15258.5|15234.5|15264.6|15240.6|15266|15242|15255.1|15231.1|0
1638393900000|2021-12-01 21:25:00|15263.9|15239.9|15256.9|15232.9|15265.3|15241.3|15253.1|15229.1|0
1638394200000|2021-12-01 21:30:00|15256.6|15232.6|15252.7|15228.7|15257.3|15233.3|15247.9|15223.9|0
1638394500000|2021-12-01 21:35:00|15248.7|15224.7|15252.7|15228.7|15257.5|15233.5|15248|15224|0
1638394800000|2021-12-01 21:40:00|15253.4|15229.4|15238.2|15214.2|15253.7|15229.7|15237.2|15213.2|0
1638395100000|2021-12-01 21:45:00|15240.5|15216.5|15252.4|15228.4|15253.8|15229.8|15236.3|15212.3|0
1638395400000|2021-12-01 21:50:00|15253.8|15229.8|15256|15232|15257.4|15233.4|15249.7|15225.7|0
1638395700000|2021-12-01 21:55:00|15256.4|15232.4|15252|15228|15262.1|15238.1|15250.3|15226.3|0
1638396000000|2021-12-01 22:00:00|15252.1|15228.1|15253.7|15229.7|15254.4|15230.4|15252|15228|0
1638396300000|2021-12-01 22:05:00|15253.5|15229.5|15254.6|15230.6|15255.2|15231.2|15253.4|15229.4|0
1638396600000|2021-12-01 22:10:00|15254.5|15230.5|15252.1|15228.1|15255.2|15231.2|15252.1|15228.1|0
1638396900000|2021-12-01 22:15:00|15251.7|15227.7|15252.5|15228.5|15252.5|15228.5|15250.8|15226.8|0
1638397200000|2021-12-01 22:20:00|15252.4|15228.4|15256.2|15232.2|15256.2|15232.2|15251.8|15227.8|0
1638397500000|2021-12-01 22:25:00|15256.3|15232.3|15257|15233|15257|15233|15256.3|15232.3|0
1638397800000|2021-12-01 22:30:00|15257.1|15233.1|15259.6|15235.6|15259.6|15235.6|15257.1|15233.1|0
1638398100000|2021-12-01 22:35:00|15259.4|15235.4|15258.6|15234.6|15259.7|15235.7|15258.6|15234.6|0
1638398400000|2021-12-01 22:40:00|15258.9|15234.9|15260.2|15236.2|15260.8|15236.8|15258.9|15234.9|0
1638398700000|2021-12-01 22:45:00|15260|15236|15260.3|15236.3|15260.3|15236.3|15259.7|15235.7|0
1638399000000|2021-12-01 22:50:00|15260.8|15236.8|15249.9|15225.9|15261.4|15237.4|15249|15225|0
1638399300000|2021-12-01 22:55:00|15250.3|15226.3|15261.8|15237.8|15262.3|15238.3|15249.3|15225.3|0
1638399600000|2021-12-01 23:00:00|15262.1|15238.1|15273.7|15249.7|15282.2|15258.2|15262.1|15238.1|0
1638399900000|2021-12-01 23:05:00|15274|15250|15283.2|15259.2|15283.8|15259.8|15271|15247|0
1638400200000|2021-12-01 23:10:00|15283.5|15259.5|15283.1|15259.1|15291.7|15267.7|15281.6|15257.6|0
1638400500000|2021-12-01 23:15:00|15282.7|15258.7|15271.4|15247.4|15284.1|15260.1|15270.4|15246.4|0
1638400800000|2021-12-01 23:20:00|15271.7|15247.7|15256.8|15232.8|15277.8|15253.8|15255.4|15231.4|0
1638401100000|2021-12-01 23:25:00|15257.1|15233.1|15269|15245|15270.4|15246.4|15257.1|15233.1|0
1638401400000|2021-12-01 23:30:00|15269.7|15245.7|15287.9|15263.9|15287.9|15263.9|15269.3|15245.3|0
1638401700000|2021-12-01 23:35:00|15288.5|15264.5|15287.9|15263.9|15291.9|15267.9|15283.8|15259.8|0
1638402000000|2021-12-01 23:40:00|15288.2|15264.2|15289.2|15265.2|15291.9|15267.9|15283.8|15259.8|0
1638402300000|2021-12-01 23:45:00|15289.9|15265.9|15298|15274|15300.7|15276.7|15289.9|15265.9|0
1638402600000|2021-12-01 23:50:00|15298.7|15274.7|15299.6|15275.6|15305.1|15281.1|15297.8|15273.8|0
1638402900000|2021-12-01 23:55:00|15301|15277|15312.5|15288.5|15315.9|15291.9|15299|15275|0
1638403200000|2021-12-02 00:00:00|15312.8|15288.8|15314.5|15290.5|15318.3|15294.3|15309.1|15285.1|0
1638403500000|2021-12-02 00:05:00|15313.9|15289.9|15313.3|15289.3|15318.7|15294.7|15312.6|15288.6|0
1638403800000|2021-12-02 00:10:00|15312.9|15288.9|15305.3|15281.3|15313.3|15289.3|15300.6|15276.6|0
1638404100000|2021-12-02 00:15:00|15305|15281|15315.6|15291.6|15317.2|15293.2|15300.6|15276.6|0
1638404400000|2021-12-02 00:20:00|15316.1|15292.1|15328.6|15304.6|15328.6|15304.6|15315.3|15291.3|0
1638404700000|2021-12-02 00:25:00|15328.9|15304.9|15331.4|15307.4|15336.1|15312.1|15325|15301|0
1638405000000|2021-12-02 00:30:00|15330.9|15306.9|15336.1|15312.1|15340|15316|15330.9|15306.9|0
1638405300000|2021-12-02 00:35:00|15335.8|15311.8|15334.6|15310.6|15342.4|15318.4|15332.6|15308.6|0
1638405600000|2021-12-02 00:40:00|15334.8|15310.8|15322.1|15298.1|15338.9|15314.9|15321.4|15297.4|0
1638405900000|2021-12-02 00:45:00|15321.8|15297.8|15307.3|15283.3|15321.8|15297.8|15293.3|15269.3|0
1638406200000|2021-12-02 00:50:00|15307.1|15283.1|15304.8|15280.8|15308.1|15284.1|15291.1|15267.1|0
1638406500000|2021-12-02 00:55:00|15305.1|15281.1|15301|15277|15315.6|15291.6|15298.4|15274.4|0
1638406800000|2021-12-02 01:00:00|15301.3|15277.3|15294.2|15284.2|15301.8|15286.2|15282.7|15272.7|3739
1638407100000|2021-12-02 01:05:00|15295.7|15285.7|15304.7|15294.7|15310.7|15300.7|15291.7|15281.7|1700
1638407400000|2021-12-02 01:10:00|15304.2|15294.2|15315.7|15305.7|15317.2|15307.2|15299.7|15289.7|1046
1638407700000|2021-12-02 01:15:00|15316.2|15306.2|15329.7|15319.7|15344.2|15334.2|15306.7|15296.7|3155
1638408000000|2021-12-02 01:20:00|15328.2|15318.2|15351.7|15341.7|15390.2|15380.2|15328.2|15318.2|4169
1638408300000|2021-12-02 01:25:00|15349.2|15339.2|15339.2|15329.2|15354.2|15344.2|15330.2|15320.2|2075
1638408600000|2021-12-02 01:30:00|15339.7|15329.7|15296.7|15286.7|15339.7|15329.7|15259.2|15249.2|18686
1638408900000|2021-12-02 01:35:00|15296.2|15286.2|15328.2|15318.2|15347.7|15337.7|15287.2|15277.2|7122
1638409200000|2021-12-02 01:40:00|15328.7|15318.7|15400.2|15390.2|15401.2|15391.2|15322.2|15312.2|7511
1638409500000|2021-12-02 01:45:00|15398.2|15388.2|15409.2|15399.2|15414.2|15404.2|15374.2|15364.2|6359
1638409800000|2021-12-02 01:50:00|15406.2|15396.2|15404.2|15394.2|15412.2|15402.2|15378.2|15368.2|4987
1638410100000|2021-12-02 01:55:00|15403.2|15393.2|15436.2|15426.2|15441.2|15431.2|15393.2|15383.2|6176
1638410400000|2021-12-02 02:00:00|15438.2|15428.2|15392.2|15382.2|15440.2|15430.2|15391.2|15381.2|5834
1638410700000|2021-12-02 02:05:00|15393.2|15383.2|15390.2|15380.2|15396.2|15386.2|15371.2|15361.2|3909
1638411000000|2021-12-02 02:10:00|15393.2|15383.2|15378.2|15368.2|15399.2|15389.2|15378.2|15368.2|2543
1638411300000|2021-12-02 02:15:00|15379.2|15369.2|15371.2|15361.2|15386.2|15376.2|15358.2|15348.2|2724
1638411600000|2021-12-02 02:20:00|15370.2|15360.2|15367.2|15357.2|15375.2|15365.2|15350.2|15340.2|2646
1638411900000|2021-12-02 02:25:00|15366.2|15356.2|15378.2|15368.2|15378.2|15368.2|15350.2|15340.2|1995
1638412200000|2021-12-02 02:30:00|15377.2|15367.2|15387.2|15377.2|15392.2|15382.2|15375.2|15365.2|2954
1638412500000|2021-12-02 02:35:00|15386.2|15376.2|15381.2|15371.2|15386.2|15376.2|15366.2|15356.2|1577
1638412800000|2021-12-02 02:40:00|15382.2|15372.2|15383.2|15373.2|15387.2|15377.2|15374.2|15364.2|1159
1638413100000|2021-12-02 02:45:00|15385.2|15375.2|15381.2|15371.2|15391.2|15381.2|15378.2|15368.2|1355
1638413400000|2021-12-02 02:50:00|15382.2|15372.2|15407.2|15397.2|15418.2|15408.2|15382.2|15372.2|3211
1638413700000|2021-12-02 02:55:00|15408.2|15398.2|15419.2|15409.2|15439.2|15429.2|15407.2|15397.2|3229
1638414000000|2021-12-02 03:00:00|15420.2|15410.2|15426.2|15416.2|15427.2|15417.2|15405.2|15395.2|1711
1638414300000|2021-12-02 03:05:00|15427.2|15417.2|15418.2|15408.2|15434.2|15424.2|15417.2|15407.2|1844
1638414600000|2021-12-02 03:10:00|15417.2|15407.2|15412.2|15402.2|15421.2|15411.2|15408.2|15398.2|1595
1638414900000|2021-12-02 03:15:00|15411.2|15401.2|15403.2|15393.2|15411.2|15401.2|15397.2|15387.2|1107
1638415200000|2021-12-02 03:20:00|15404.2|15394.2|15407.2|15397.2|15417.2|15407.2|15398.2|15388.2|1113
1638415500000|2021-12-02 03:25:00|15408.2|15398.2|15405.2|15395.2|15408.2|15398.2|15398.2|15388.2|694
1638415800000|2021-12-02 03:30:00|15404.2|15394.2|15409.2|15399.2|15412.2|15402.2|15404.2|15394.2|237
1638416100000|2021-12-02 03:35:00|15408.2|15398.2|15399.2|15389.2|15408.2|15398.2|15391.2|15381.2|453
1638416400000|2021-12-02 03:40:00|15398.2|15388.2|15397.2|15387.2|15400.2|15390.2|15395.2|15385.2|190
1638416700000|2021-12-02 03:45:00|15398.2|15388.2|15403.2|15393.2|15410.2|15400.2|15397.2|15387.2|669
1638417000000|2021-12-02 03:50:00|15404.2|15394.2|15407.2|15397.2|15407.2|15397.2|15403.2|15393.2|279
1638417300000|2021-12-02 03:55:00|15406.2|15396.2|15407.2|15397.2|15407.2|15397.2|15404.2|15394.2|193
1638417600000|2021-12-02 04:00:00|15405.2|15395.2|15406.2|15396.2|15408.2|15398.2|15404.2|15394.2|265
1638417900000|2021-12-02 04:05:00|15408.2|15398.2|15405.2|15395.2|15408.2|15398.2|15402.2|15392.2|321
1638418200000|2021-12-02 04:10:00|15404.2|15394.2|15404.2|15394.2|15404.2|15394.2|15402.2|15392.2|172
1638418500000|2021-12-02 04:15:00|15403.2|15393.2|15401.2|15391.2|15403.2|15393.2|15401.2|15391.2|84
1638418800000|2021-12-02 04:20:00|15402.2|15392.2|15401.2|15391.2|15402.2|15392.2|15400.2|15390.2|107
1638419100000|2021-12-02 04:25:00|15400.2|15390.2|15404.2|15394.2|15404.2|15394.2|15400.2|15390.2|105
1638419400000|2021-12-02 04:30:00|15403.2|15393.2|15406.2|15396.2|15406.2|15396.2|15400.2|15390.2|193
1638419700000|2021-12-02 04:35:00|15405.2|15395.2|15406.2|15396.2|15406.2|15396.2|15404.2|15394.2|149
1638420000000|2021-12-02 04:40:00|15405.2|15395.2|15405.2|15395.2|15406.2|15396.2|15404.2|15394.2|134
1638420300000|2021-12-02 04:45:00|15406.2|15396.2|15401.2|15391.2|15406.2|15396.2|15401.2|15391.2|214
1638420600000|2021-12-02 04:50:00|15402.2|15392.2|15401.2|15391.2|15402.2|15392.2|15401.2|15391.2|87
1638420900000|2021-12-02 04:55:00|15402.2|15392.2|15396.2|15386.2|15402.2|15392.2|15396.2|15386.2|179
1638421200000|2021-12-02 05:00:00|15397.2|15387.2|15397.2|15387.2|15407.2|15397.2|15389.2|15379.2|3725
1638421500000|2021-12-02 05:05:00|15398.2|15388.2|15399.2|15389.2|15408.2|15398.2|15394.2|15384.2|1348
1638421800000|2021-12-02 05:10:00|15397.2|15387.2|15401.2|15391.2|15406.2|15396.2|15395.2|15385.2|1136
1638422100000|2021-12-02 05:15:00|15400.2|15390.2|15414.2|15404.2|15415.2|15405.2|15394.2|15384.2|1687
1638422400000|2021-12-02 05:20:00|15413.2|15403.2|15404.2|15394.2|15415.2|15405.2|15394.2|15384.2|1231
1638422700000|2021-12-02 05:25:00|15403.2|15393.2|15427.2|15417.2|15431.2|15421.2|15402.2|15392.2|1061
1638423000000|2021-12-02 05:30:00|15426.2|15416.2|15448.2|15438.2|15454.2|15444.2|15423.2|15413.2|3549
1638423300000|2021-12-02 05:35:00|15450.2|15440.2|15465.2|15455.2|15467.2|15457.2|15444.2|15434.2|2885
1638423600000|2021-12-02 05:40:00|15466.2|15456.2|15475.2|15465.2|15491.2|15481.2|15462.2|15452.2|6183
1638423900000|2021-12-02 05:45:00|15474.2|15464.2|15472.2|15462.2|15481.2|15471.2|15460.2|15450.2|2562
1638424200000|2021-12-02 05:50:00|15473.2|15463.2|15474.2|15464.2|15482.2|15472.2|15469.2|15459.2|2723
1638424500000|2021-12-02 05:55:00|15476.2|15466.2|15462.2|15452.2|15476.2|15466.2|15458.2|15448.2|1955
1638424800000|2021-12-02 06:00:00|15463.2|15453.2|15460.2|15450.2|15463.2|15453.2|15445.2|15435.2|1522
1638425100000|2021-12-02 06:05:00|15461.2|15451.2|15447.2|15437.2|15467.2|15457.2|15444.2|15434.2|1438
1638425400000|2021-12-02 06:10:00|15446.2|15436.2|15444.2|15434.2|15450.2|15440.2|15435.2|15425.2|1669
1638425700000|2021-12-02 06:15:00|15442.2|15432.2|15443.2|15433.2|15447.2|15437.2|15431.2|15421.2|1105
1638426000000|2021-12-02 06:20:00|15442.2|15432.2|15434.2|15424.2|15448.2|15438.2|15434.2|15424.2|1185
1638426300000|2021-12-02 06:25:00|15435.2|15425.2|15445.2|15435.2|15450.2|15440.2|15431.2|15421.2|1169
1638426600000|2021-12-02 06:30:00|15444.2|15434.2|15439.2|15429.2|15449.2|15439.2|15430.2|15420.2|1852
1638426900000|2021-12-02 06:35:00|15440.2|15430.2|15441.2|15431.2|15445.2|15435.2|15434.2|15424.2|1822
1638427200000|2021-12-02 06:40:00|15440.2|15430.2|15438.2|15428.2|15449.2|15439.2|15437.2|15427.2|2213
1638427500000|2021-12-02 06:45:00|15437.2|15427.2|15428.2|15418.2|15443.2|15433.2|15428.2|15418.2|2151
1638427800000|2021-12-02 06:50:00|15427.2|15417.2|15433.2|15423.2|15436.2|15426.2|15425.2|15415.2|3147
1638428100000|2021-12-02 06:55:00|15432.2|15422.2|15426.2|15416.2|15437.2|15427.2|15425.2|15415.2|2978
1638428400000|2021-12-02 07:00:00|15425.2|15415.2|15412.2|15402.2|15430.2|15420.2|15408.2|15398.2|2231
1638428700000|2021-12-02 07:05:00|15411.2|15401.2|15412.2|15402.2|15424.2|15414.2|15410.2|15400.2|1034
1638429000000|2021-12-02 07:10:00|15411.2|15401.2|15398.2|15388.2|15412.2|15402.2|15396.2|15386.2|1704
1638429300000|2021-12-02 07:15:00|15399.2|15389.2|15388.2|15378.2|15400.2|15390.2|15385.2|15375.2|1175
1638429600000|2021-12-02 07:20:00|15390.2|15380.2|15381.2|15371.2|15392.2|15382.2|15381.2|15371.2|1036
1638429900000|2021-12-02 07:25:00|15382.2|15372.2|15385.2|15375.2|15388.2|15378.2|15379.2|15369.2|890
1638430200000|2021-12-02 07:30:00|15386.2|15376.2|15393.2|15383.2|15398.2|15388.2|15386.2|15376.2|727
1638430500000|2021-12-02 07:35:00|15391.2|15381.2|15397.2|15387.2|15399.2|15389.2|15391.2|15381.2|419
1638430800000|2021-12-02 07:40:00|15398.2|15388.2|15399.2|15389.2|15399.2|15389.2|15395.2|15385.2|403
1638431100000|2021-12-02 07:45:00|15400.2|15390.2|15402.2|15392.2|15402.2|15392.2|15397.2|15387.2|548
1638431400000|2021-12-02 07:50:00|15400.2|15390.2|15395.2|15385.2|15400.2|15390.2|15393.2|15383.2|540
1638431700000|2021-12-02 07:55:00|15394.2|15384.2|15411.2|15401.2|15412.2|15402.2|15389.2|15379.2|1004
1638432000000|2021-12-02 08:00:00|15412.2|15400.2|15411.2|15399.2|15417.2|15406.2|15405.2|15394.2|785
1638432300000|2021-12-02 08:05:00|15410.2|15398.2|15410.2|15398.2|15417.2|15406.2|15406.2|15395.2|495
1638432600000|2021-12-02 08:10:00|15409.2|15399.2|15402.2|15390.2|15410.2|15399.2|15397.2|15386.2|472
1638432900000|2021-12-02 08:15:00|15401.2|15389.2|15410.2|15398.2|15412.2|15401.2|15400.2|15389.2|371
1638433200000|2021-12-02 08:20:00|15409.2|15396.2|15415.2|15403.2|15417.2|15405.2|15403.2|15390.2|522
1638433500000|2021-12-02 08:25:00|15416.2|15404.2|15404.2|15391.2|15416.2|15404.2|15402.2|15390.2|623
1638433800000|2021-12-02 08:30:00|15409.3|15385.3|15370.8|15346.8|15409.8|15385.8|15366.3|15342.3|0
1638434100000|2021-12-02 08:35:00|15372.7|15348.7|15375.7|15351.7|15390.5|15366.5|15368.4|15344.4|347
1638434400000|2021-12-02 08:40:00|15375.4|15351.4|15394.8|15370.8|15399.1|15375.1|15370.6|15346.6|0
1638434700000|2021-12-02 08:45:00|15396.2|15372.2|15400|15376|15402.7|15378.7|15389.3|15365.3|0
1638435000000|2021-12-02 08:50:00|15399.8|15375.8|15415.4|15391.4|15420.1|15396.1|15397.6|15373.6|0
1638435300000|2021-12-02 08:55:00|15415.6|15391.6|15415.5|15391.5|15421.3|15397.3|15407.6|15383.6|0
1638435600000|2021-12-02 09:00:00|15404.2|15389.2|15417.2|15406.2|15418.2|15406.2|15402.2|15389.2|266
1638435900000|2021-12-02 09:05:00|15418.2|15405.2|15416.2|15404.2|15422.2|15410.2|15414.2|15402.2|277
1638436200000|2021-12-02 09:10:00|15417.2|15405.2|15415.2|15404.2|15419.2|15407.2|15412.2|15400.2|337
1638436500000|2021-12-02 09:15:00|15417.2|15405.2|15426.2|15414.2|15426.2|15415.2|15414.2|15402.2|360
1638436800000|2021-12-02 09:20:00|15425.2|15413.2|15427.2|15415.2|15427.2|15415.2|15421.2|15410.2|204
1638437100000|2021-12-02 09:25:00|15426.2|15414.2|15417.2|15405.2|15426.2|15415.2|15417.2|15405.2|80
1638437400000|2021-12-02 09:30:00|15416.2|15404.2|15414.2|15403.2|15417.2|15405.2|15411.2|15399.2|72
1638437700000|2021-12-02 09:35:00|15415.2|15404.2|15408.2|15396.2|15417.2|15405.2|15408.2|15396.2|167
1638438000000|2021-12-02 09:40:00|15407.2|15398.2|15410.2|15399.2|15414.2|15403.2|15406.2|15395.2|222
1638438300000|2021-12-02 09:45:00|15411.2|15398.2|15413.2|15402.2|15416.2|15405.2|15408.2|15396.2|148
1638438600000|2021-12-02 09:50:00|15414.2|15403.2|15420.2|15409.2|15421.2|15409.2|15412.2|15400.2|292
1638438900000|2021-12-02 09:55:00|15421.2|15408.2|15424.2|15412.2|15424.2|15412.2|15419.2|15408.2|105
1638439200000|2021-12-02 10:00:00|15425.2|15413.2|15420.2|15408.2|15426.2|15415.2|15417.2|15405.2|185
1638439500000|2021-12-02 10:05:00|15419.2|15407.2|15419.2|15408.2|15420.2|15409.2|15415.2|15404.2|78
1638439800000|2021-12-02 10:10:00|15420.2|15407.2|15395.2|15384.2|15420.2|15408.2|15395.2|15384.2|520
1638440100000|2021-12-02 10:15:00|15396.2|15383.2|15390.2|15379.2|15396.2|15383.2|15383.2|15372.2|548
1638440400000|2021-12-02 10:20:00|15391.2|15380.2|15405.2|15394.2|15408.2|15396.2|15388.2|15377.2|502
1638440700000|2021-12-02 10:25:00|15406.2|15393.2|15404.2|15392.2|15412.2|15401.2|15402.2|15391.2|138
1638441000000|2021-12-02 10:30:00|15403.2|15393.2|15394.2|15383.2|15404.2|15393.2|15392.2|15380.2|307
1638441300000|2021-12-02 10:35:00|15395.2|15382.2|15403.2|15392.2|15405.2|15394.2|15392.2|15381.2|429
1638441600000|2021-12-02 10:40:00|15404.2|15393.2|15399.2|15387.2|15406.2|15394.2|15396.2|15385.2|281
1638441900000|2021-12-02 10:45:00|15398.2|15386.2|15396.2|15385.2|15399.2|15388.2|15396.2|15385.2|179
1638442200000|2021-12-02 10:50:00|15397.2|15386.2|15394.2|15382.2|15400.2|15389.2|15391.2|15379.2|249
1638442500000|2021-12-02 10:55:00|15395.2|15383.2|15396.2|15385.2|15396.2|15385.2|15392.2|15381.2|151
1638442800000|2021-12-02 11:00:00|15395.2|15384.2|15390.2|15378.2|15397.2|15386.2|15389.2|15378.2|252
1638443100000|2021-12-02 11:05:00|15391.2|15379.2|15393.2|15381.2|15396.2|15385.2|15390.2|15378.2|133
1638443400000|2021-12-02 11:10:00|15392.2|15380.2|15390.2|15379.2|15396.2|15384.2|15389.2|15378.2|245
1638443700000|2021-12-02 11:15:00|15389.2|15378.2|15388.2|15377.2|15391.2|15380.2|15387.2|15376.2|175
1638444000000|2021-12-02 11:20:00|15389.2|15378.2|15392.2|15381.2|15394.2|15383.2|15388.2|15376.2|159
1638444300000|2021-12-02 11:25:00|15391.2|15380.2|15391.2|15380.2|15394.2|15383.2|15390.2|15379.2|164
1638444600000|2021-12-02 11:30:00|15392.2|15381.2|15391.2|15379.2|15394.2|15383.2|15390.2|15379.2|76
1638444900000|2021-12-02 11:35:00|15390.2|15380.2|15386.2|15374.2|15391.2|15380.2|15384.2|15373.2|127
1638445200000|2021-12-02 11:40:00|15387.2|15375.2|15383.2|15372.2|15387.2|15376.2|15383.2|15371.2|46
1638445500000|2021-12-02 11:45:00|15384.2|15371.2|15384.2|15373.2|15386.2|15375.2|15382.2|15371.2|57
1638445800000|2021-12-02 11:50:00|15385.2|15372.2|15386.2|15375.2|15387.2|15376.2|15383.2|15371.2|77
1638446100000|2021-12-02 11:55:00|15387.2|15376.2|15385.2|15374.2|15389.2|15377.2|15385.2|15374.2|66
1638446400000|2021-12-02 12:00:00|15384.2|15373.2|15386.2|15375.2|15390.2|15379.2|15384.2|15372.2|108
1638446700000|2021-12-02 12:05:00|15384.2|15374.2|15378.2|15367.2|15386.2|15375.2|15378.2|15367.2|182
1638447000000|2021-12-02 12:10:00|15379.2|15368.2|15373.2|15362.2|15379.2|15368.2|15371.2|15360.2|527
1638447300000|2021-12-02 12:15:00|15374.2|15361.2|15367.2|15356.2|15375.2|15364.2|15367.2|15356.2|362
1638447600000|2021-12-02 12:20:00|15368.2|15357.2|15372.2|15361.2|15373.2|15362.2|15367.2|15356.2|449
1638447900000|2021-12-02 12:25:00|15371.2|15360.2|15367.2|15356.2|15372.2|15361.2|15365.2|15354.2|248
1638448200000|2021-12-02 12:30:00|15366.2|15355.2|15360.2|15348.2|15366.2|15355.2|15359.2|15348.2|247
1638448500000|2021-12-02 12:35:00|15359.2|15349.2|15361.2|15349.2|15364.2|15353.2|15359.2|15348.2|294
1638448800000|2021-12-02 12:40:00|15360.2|15348.2|15357.2|15345.2|15360.2|15349.2|15350.2|15338.2|876
1638449100000|2021-12-02 12:45:00|15356.2|15346.2|15357.2|15346.2|15359.2|15347.2|15352.2|15341.2|482
1638449400000|2021-12-02 12:50:00|15356.2|15345.2|15371.2|15359.2|15373.2|15361.2|15356.2|15345.2|376
1638449700000|2021-12-02 12:55:00|15370.2|15360.2|15374.2|15362.2|15377.2|15365.2|15370.2|15359.2|167
1638450000000|2021-12-02 13:00:00|15373.2|15363.2|15383.2|15371.2|15383.2|15372.2|15372.2|15361.2|254
1638450300000|2021-12-02 13:05:00|15382.2|15372.2|15383.2|15372.2|15384.2|15373.2|15380.2|15369.2|148
1638450600000|2021-12-02 13:10:00|15384.2|15373.2|15384.2|15373.2|15386.2|15375.2|15380.2|15369.2|130
1638450900000|2021-12-02 13:15:00|15385.2|15372.2|15380.2|15368.2|15388.2|15377.2|15379.2|15367.2|153
1638451200000|2021-12-02 13:20:00|15379.2|15367.2|15375.2|15364.2|15384.2|15373.2|15375.2|15364.2|124
1638451500000|2021-12-02 13:25:00|15374.2|15363.2|15379.2|15368.2|15380.2|15369.2|15368.2|15357.2|79
1638451800000|2021-12-02 13:30:00|15378.2|15367.2|15384.2|15372.2|15385.2|15374.2|15378.2|15367.2|111
1638452100000|2021-12-02 13:35:00|15383.2|15371.2|15371.2|15359.2|15383.2|15372.2|15369.2|15358.2|269
1638452400000|2021-12-02 13:40:00|15372.2|15360.2|15368.2|15356.2|15374.2|15363.2|15366.2|15355.2|165
1638452700000|2021-12-02 13:45:00|15367.2|15357.2|15374.2|15362.2|15377.2|15366.2|15365.2|15354.2|171
1638453000000|2021-12-02 13:50:00|15373.2|15361.2|15378.2|15367.2|15378.2|15367.2|15369.2|15358.2|40
1638453300000|2021-12-02 13:55:00|15379.2|15366.2|15365.2|15354.2|15379.2|15368.2|15365.2|15353.2|379
1638453600000|2021-12-02 14:00:00|15366.2|15355.2|15358.2|15347.2|15374.2|15362.2|15355.2|15344.2|442
1638453900000|2021-12-02 14:05:00|15359.2|15348.2|15362.2|15351.2|15365.2|15354.2|15357.2|15346.2|262
1638454200000|2021-12-02 14:10:00|15361.2|15350.2|15366.2|15354.2|15366.2|15354.2|15361.2|15350.2|120
1638454500000|2021-12-02 14:15:00|15367.2|15355.2|15365.2|15353.2|15369.2|15358.2|15361.2|15350.2|100
1638454800000|2021-12-02 14:20:00|15366.2|15354.2|15367.2|15356.2|15368.2|15356.2|15365.2|15353.2|100
1638455100000|2021-12-02 14:25:00|15368.2|15357.2|15372.2|15360.2|15374.2|15363.2|15367.2|15356.2|170
1638455400000|2021-12-02 14:30:00|15371.2|15361.2|15372.2|15361.2|15380.2|15369.2|15362.2|15350.2|926
1638455700000|2021-12-02 14:35:00|15371.2|15360.2|15394.2|15382.2|15395.2|15384.2|15368.2|15357.2|1119
1638456000000|2021-12-02 14:40:00|15395.2|15383.2|15402.2|15391.2|15403.2|15392.2|15384.2|15372.2|688
1638456300000|2021-12-02 14:45:00|15403.2|15392.2|15401.2|15390.2|15410.2|15399.2|15399.2|15388.2|659
1638456600000|2021-12-02 14:50:00|15402.2|15391.2|15411.2|15399.2|15411.2|15400.2|15396.2|15385.2|733
1638456900000|2021-12-02 14:55:00|15410.2|15398.2|15418.2|15407.2|15418.2|15407.2|15406.2|15395.2|576
1638457200000|2021-12-02 15:00:00|15419.2|15408.2|15423.2|15412.2|15425.2|15414.2|15406.2|15395.2|656
1638457500000|2021-12-02 15:05:00|15422.2|15411.2|15412.2|15401.2|15425.2|15413.2|15410.2|15399.2|400
1638457800000|2021-12-02 15:10:00|15411.2|15400.2|15421.2|15409.2|15422.2|15411.2|15407.2|15396.2|534
1638458100000|2021-12-02 15:15:00|15422.2|15410.2|15407.2|15396.2|15422.2|15411.2|15406.2|15395.2|348
1638458400000|2021-12-02 15:20:00|15408.2|15395.2|15414.2|15403.2|15415.2|15404.2|15400.2|15388.2|553
1638458700000|2021-12-02 15:25:00|15413.2|15402.2|15418.2|15407.2|15422.2|15411.2|15406.2|15395.2|369
1638459000000|2021-12-02 15:30:00|15419.2|15408.2|15416.2|15405.2|15428.2|15417.2|15415.2|15404.2|316
1638459300000|2021-12-02 15:35:00|15415.2|15404.2|15400.2|15388.2|15420.2|15409.2|15397.2|15385.2|487
1638459600000|2021-12-02 15:40:00|15401.2|15389.2|15391.2|15379.2|15409.2|15398.2|15390.2|15379.2|426
1638459900000|2021-12-02 15:45:00|15392.2|15380.2|15399.2|15388.2|15406.2|15394.2|15387.2|15376.2|547
1638460200000|2021-12-02 15:50:00|15400.2|15389.2|15394.2|15382.2|15406.2|15395.2|15390.2|15378.2|545
1638460500000|2021-12-02 15:55:00|15393.2|15381.2|15414.2|15403.2|15419.2|15408.2|15393.2|15381.2|713
1638460800000|2021-12-02 16:00:00|15413.2|15402.2|15405.2|15393.2|15419.2|15408.2|15397.2|15386.2|431
1638461100000|2021-12-02 16:05:00|15404.2|15394.2|15406.2|15395.2|15413.2|15402.2|15400.2|15389.2|612
1638461400000|2021-12-02 16:10:00|15405.2|15394.2|15416.2|15405.2|15419.2|15408.2|15402.2|15391.2|621
1638461700000|2021-12-02 16:15:00|15417.2|15406.2|15418.2|15407.2|15425.2|15414.2|15414.2|15403.2|543
1638462000000|2021-12-02 16:20:00|15417.2|15406.2|15413.2|15402.2|15424.2|15413.2|15413.2|15402.2|603
1638462300000|2021-12-02 16:25:00|15414.2|15403.2|15420.2|15409.2|15423.2|15412.2|15413.2|15402.2|329
1638462600000|2021-12-02 16:30:00|15421.2|15411.2|15399.2|15388.2|15425.2|15413.2|15391.2|15380.2|838
1638462900000|2021-12-02 16:35:00|15400.2|15387.2|15413.2|15402.2|15417.2|15406.2|15397.2|15386.2|298
1638463200000|2021-12-02 16:40:00|15414.2|15403.2|15411.2|15399.2|15428.2|15416.2|15410.2|15398.2|255
1638463500000|2021-12-02 16:45:00|15410.2|15400.2|15425.2|15413.2|15426.2|15415.2|15406.2|15394.2|211
1638463800000|2021-12-02 16:50:00|15424.2|15414.2|15428.2|15416.2|15428.2|15417.2|15421.2|15410.2|235
1638464100000|2021-12-02 16:55:00|15427.2|15415.2|15428.2|15416.2|15431.2|15419.2|15416.2|15405.2|295
1638464400000|2021-12-02 17:00:00|15429.2|15417.2|15428.2|15417.2|15430.2|15419.2|15421.2|15410.2|248
1638464700000|2021-12-02 17:05:00|15429.2|15416.2|15436.2|15424.2|15436.2|15425.2|15425.2|15414.2|188
1638465000000|2021-12-02 17:10:00|15435.2|15423.2|15438.2|15427.2|15439.2|15428.2|15431.2|15420.2|209
1638465300000|2021-12-02 17:15:00|15439.2|15426.2|15434.2|15422.2|15440.2|15428.2|15432.2|15421.2|128
1638465600000|2021-12-02 17:20:00|15435.2|15423.2|15439.2|15427.2|15440.2|15429.2|15434.2|15423.2|151
1638465900000|2021-12-02 17:25:00|15438.2|15428.2|15438.2|15426.2|15440.2|15428.2|15434.2|15423.2|79
1638466200000|2021-12-02 17:30:00|15439.2|15427.2|15435.2|15423.2|15441.2|15430.2|15434.2|15423.2|172
1638466500000|2021-12-02 17:35:00|15436.2|15424.2|15434.2|15422.2|15440.2|15429.2|15428.2|15417.2|266
1638466800000|2021-12-02 17:40:00|15433.2|15421.2|15435.2|15423.2|15441.2|15429.2|15432.2|15421.2|204
1638467100000|2021-12-02 17:45:00|15436.2|15424.2|15442.2|15430.2|15442.2|15431.2|15435.2|15424.2|181
1638467400000|2021-12-02 17:50:00|15441.2|15429.2|15431.2|15420.2|15441.2|15430.2|15430.2|15419.2|118
1638467700000|2021-12-02 17:55:00|15432.2|15421.2|15425.2|15413.2|15433.2|15422.2|15423.2|15412.2|294
1638468000000|2021-12-02 18:00:00|15424.2|15414.2|15397.2|15385.2|15425.2|15414.2|15392.2|15380.2|1489
1638468300000|2021-12-02 18:05:00|15398.2|15386.2|15388.2|15377.2|15398.2|15386.2|15384.2|15373.2|509
1638468600000|2021-12-02 18:10:00|15389.2|15378.2|15391.2|15380.2|15391.2|15380.2|15382.2|15370.2|375
1638468900000|2021-12-02 18:15:00|15392.2|15379.2|15387.2|15375.2|15395.2|15384.2|15385.2|15374.2|214
1638469200000|2021-12-02 18:20:00|15388.2|15376.2|15380.2|15368.2|15388.2|15377.2|15373.2|15362.2|426
1638469500000|2021-12-02 18:25:00|15381.2|15369.2|15379.2|15368.2|15384.2|15373.2|15376.2|15365.2|184
1638469800000|2021-12-02 18:30:00|15381.2|15370.2|15383.2|15372.2|15384.2|15373.2|15372.2|15361.2|183
1638470100000|2021-12-02 18:35:00|15382.2|15371.2|15382.2|15370.2|15384.2|15372.2|15377.2|15366.2|137
1638470400000|2021-12-02 18:40:00|15381.2|15369.2|15376.2|15365.2|15384.2|15373.2|15376.2|15365.2|145
1638470700000|2021-12-02 18:45:00|15377.2|15366.2|15374.2|15362.2|15379.2|15368.2|15369.2|15358.2|410
1638471000000|2021-12-02 18:50:00|15373.2|15361.2|15391.2|15379.2|15393.2|15382.2|15370.2|15359.2|350
1638471300000|2021-12-02 18:55:00|15390.2|15380.2|15389.2|15377.2|15393.2|15382.2|15388.2|15377.2|150
1638471600000|2021-12-02 19:00:00|15387.2|15376.2|15396.2|15385.2|15398.2|15386.2|15387.2|15375.2|197
1638471900000|2021-12-02 19:05:00|15397.2|15386.2|15398.2|15387.2|15398.2|15387.2|15391.2|15380.2|148
1638472200000|2021-12-02 19:10:00|15399.2|15388.2|15397.2|15385.2|15402.2|15390.2|15396.2|15385.2|221
1638472500000|2021-12-02 19:15:00|15398.2|15387.2|15407.2|15395.2|15407.2|15395.2|15395.2|15384.2|92
1638472800000|2021-12-02 19:20:00|15406.2|15394.2|15402.2|15390.2|15408.2|15396.2|15401.2|15389.2|39
1638473100000|2021-12-02 19:25:00|15403.2|15391.2|15409.2|15397.2|15410.2|15399.2|15400.2|15388.2|40
1638473400000|2021-12-02 19:30:00|15408.2|15396.2|15405.2|15393.2|15409.2|15398.2|15402.2|15391.2|60
1638473700000|2021-12-02 19:35:00|15406.2|15394.2|15403.2|15391.2|15407.2|15396.2|15399.2|15388.2|82
1638474000000|2021-12-02 19:40:00|15404.2|15392.2|15401.2|15391.2|15405.2|15393.2|15398.2|15387.2|128
1638474300000|2021-12-02 19:45:00|15400.7|15390.7|15392.2|15382.2|15403.7|15393.7|15391.7|15381.7|159
1638474600000|2021-12-02 19:50:00|15392.7|15382.7|15394.2|15384.2|15397.7|15387.7|15388.7|15378.7|244
1638474900000|2021-12-02 19:55:00|15394.7|15384.7|15393.2|15383.2|15397.7|15387.7|15388.2|15378.2|98
1638475200000|2021-12-02 20:00:00|15393.7|15383.7|15398.2|15388.2|15398.7|15388.7|15393.2|15383.2|57
1638475500000|2021-12-02 20:05:00|15397.7|15387.7|15398.2|15388.2|15401.7|15391.7|15395.2|15385.2|84
1638475800000|2021-12-02 20:10:00|15397.7|15387.7|15397.2|15387.2|15399.7|15389.7|15390.7|15380.7|122
1638476100000|2021-12-02 20:15:00|15396.7|15386.7|15395.2|15385.2|15398.7|15388.7|15392.2|15382.2|49
1638476400000|2021-12-02 20:20:00|15394.7|15384.7|15396.7|15386.7|15398.7|15388.7|15390.7|15380.7|54
1638476700000|2021-12-02 20:25:00|15397.7|15387.7|15396.7|15386.7|15403.2|15393.2|15394.7|15384.7|88
1638477000000|2021-12-02 20:30:00|15397.7|15387.7|15406.2|15396.2|15409.7|15399.7|15396.7|15386.7|129
1638477300000|2021-12-02 20:35:00|15405.7|15395.7|15407.2|15397.2|15408.7|15398.7|15401.7|15391.7|70
1638477600000|2021-12-02 20:40:00|15406.7|15396.7|15408.2|15398.2|15411.7|15401.7|15405.7|15395.7|156
1638477900000|2021-12-02 20:45:00|15408.7|15398.7|15411.2|15401.2|15412.7|15402.7|15401.7|15391.7|327
1638478200000|2021-12-02 20:50:00|15410.7|15400.7|15403.7|15393.7|15410.7|15400.7|15398.7|15388.7|385
1638478500000|2021-12-02 20:55:00|15403.2|15393.2|15394.7|15384.7|15403.7|15393.7|15389.7|15379.7|228
1638478800000|2021-12-02 21:00:00|15397.7|15387.7|15392.7|15382.7|15397.7|15387.7|15392.2|15382.2|146
1638479100000|2021-12-02 21:05:00|15392.2|15382.2|15390.2|15380.2|15394.2|15384.2|15390.2|15380.2|109
1638479400000|2021-12-02 21:10:00|15390.7|15380.7|15390.7|15380.7|15392.2|15382.2|15387.7|15377.7|72
1638479700000|2021-12-02 21:15:00|15398.5|15374.5|15410.7|15386.7|15412.7|15388.7|15397.9|15373.9|0
1638480000000|2021-12-02 21:20:00|15410.3|15386.3|15412.1|15388.1|15416.7|15392.7|15408.6|15384.6|0
1638480300000|2021-12-02 21:25:00|15411.8|15387.8|15413.6|15389.6|15414.2|15390.2|15409.5|15385.5|0
1638480600000|2021-12-02 21:30:00|15412.2|15388.2|15422.4|15398.4|15423|15399|15412.2|15388.2|0
1638480900000|2021-12-02 21:35:00|15422.7|15398.7|15424.7|15400.7|15425.1|15401.1|15419.7|15395.7|0
1638481200000|2021-12-02 21:40:00|15425.1|15401.1|15425.1|15401.1|15429.1|15405.1|15424.4|15400.4|0
1638481500000|2021-12-02 21:45:00|15425.4|15401.4|15425.1|15401.1|15431.1|15407.1|15423|15399|0
1638481800000|2021-12-02 21:50:00|15424.4|15400.4|15433.1|15409.1|15433.8|15409.8|15423|15399|0
1638482100000|2021-12-02 21:55:00|15433.8|15409.8|15432.4|15408.4|15434.1|15410.1|15428.4|15404.4|0
1638482400000|2021-12-02 22:00:00|15431.2|15407.2|15430.9|15406.9|15431.2|15407.2|15430.1|15406.1|0
1638482700000|2021-12-02 22:05:00|15431|15407|15431.4|15407.4|15431.5|15407.5|15430.4|15406.4|0
1638483000000|2021-12-02 22:10:00|15431.3|15407.3|15431.6|15407.6|15431.8|15407.8|15431|15407|0
1638483300000|2021-12-02 22:15:00|15431.2|15407.2|15432.1|15408.1|15432.8|15408.8|15430.6|15406.6|0
1638483600000|2021-12-02 22:20:00|15432|15408|15432.2|15408.2|15432.2|15408.2|15431.9|15407.9|0
1638483900000|2021-12-02 22:25:00|15432.1|15408.1|15432.5|15408.5|15432.8|15408.8|15432.1|15408.1|0
1638484200000|2021-12-02 22:30:00|15432.6|15408.6|15434.9|15410.9|15434.9|15410.9|15432.5|15408.5|0
1638484500000|2021-12-02 22:35:00|15435.3|15411.3|15436.1|15412.1|15436.2|15412.2|15435.3|15411.3|0
1638484800000|2021-12-02 22:40:00|15436.2|15412.2|15435.6|15411.6|15436.9|15412.9|15435.5|15411.5|0
1638485100000|2021-12-02 22:45:00|15436.1|15412.1|15435.4|15411.4|15436.1|15412.1|15434.6|15410.6|0
1638485400000|2021-12-02 22:50:00|15435.8|15411.8|15434.2|15410.2|15435.8|15411.8|15433.5|15409.5|0
1638485700000|2021-12-02 22:55:00|15434.5|15410.5|15433.2|15409.2|15435.4|15411.4|15433.2|15409.2|0
1638486000000|2021-12-02 23:00:00|15436.9|15412.9|15437.2|15413.2|15441.9|15417.9|15429.8|15405.8|0
1638486300000|2021-12-02 23:05:00|15437.9|15413.9|15431.8|15407.8|15438.6|15414.6|15431.8|15407.8|0
1638486600000|2021-12-02 23:10:00|15432.1|15408.1|15419.5|15395.5|15432.5|15408.5|15416.8|15392.8|0
1638486900000|2021-12-02 23:15:00|15420.2|15396.2|15406|15382|15421.5|15397.5|15400|15376|0
1638487200000|2021-12-02 23:20:00|15406.7|15382.7|15395.9|15371.9|15410.4|15386.4|15393.2|15369.2|0
1638487500000|2021-12-02 23:25:00|15396.3|15372.3|15386.1|15362.1|15403.7|15379.7|15386.1|15362.1|0
1638487800000|2021-12-02 23:30:00|15386.4|15362.4|15393.2|15369.2|15397.3|15373.3|15384.8|15360.8|0
1638488100000|2021-12-02 23:35:00|15395.3|15371.3|15393.2|15369.2|15399.3|15375.3|15392.6|15368.6|0
1638488400000|2021-12-02 23:40:00|15393.6|15369.6|15385.8|15361.8|15395.9|15371.9|15382.5|15358.5|0
1638488700000|2021-12-02 23:45:00|15386.5|15362.5|15385.8|15361.8|15391.5|15367.5|15383.1|15359.1|0
1638489000000|2021-12-02 23:50:00|15386.5|15362.5|15383.3|15359.3|15386.5|15362.5|15373.7|15349.7|0
1638489300000|2021-12-02 23:55:00|15382.9|15358.9|15369.3|15345.3|15385.3|15361.3|15364.2|15340.2|0
1638489600000|2021-12-03 00:00:00|15368.9|15344.9|15362.8|15338.8|15373.7|15349.7|15354.8|15330.8|0
1638489900000|2021-12-03 00:05:00|15363.5|15339.5|15369.7|15345.7|15370.4|15346.4|15361.5|15337.5|0
1638490200000|2021-12-03 00:10:00|15370.4|15346.4|15373.8|15349.8|15375.1|15351.1|15364.3|15340.3|0
1638490500000|2021-12-03 00:15:00|15373.1|15349.1|15380|15356|15385.5|15361.5|15362.1|15338.1|0
1638490800000|2021-12-03 00:20:00|15380.5|15356.5|15379.2|15355.2|15392.8|15368.8|15375.6|15351.6|0
1638491100000|2021-12-03 00:25:00|15379|15355|15391.3|15367.3|15395.2|15371.2|15379|15355|0
1638491400000|2021-12-03 00:30:00|15391.7|15367.7|15394.1|15370.1|15403.6|15379.6|15387.2|15363.2|0
1638491700000|2021-12-03 00:35:00|15393.9|15369.9|15392.5|15368.5|15399.5|15375.5|15387.4|15363.4|0
1638492000000|2021-12-03 00:40:00|15392.2|15368.2|15388.3|15364.3|15396|15372|15387.8|15363.8|0
1638492300000|2021-12-03 00:45:00|15388.5|15364.5|15383|15359|15391.2|15367.2|15382.3|15358.3|0
1638492600000|2021-12-03 00:50:00|15383.9|15359.9|15380.7|15356.7|15394.4|15370.4|15379.4|15355.4|0
1638492900000|2021-12-03 00:55:00|15380.3|15356.3|15387.4|15363.4|15391.2|15367.2|15379.9|15355.9|0
1638493200000|2021-12-03 01:00:00|15391.7|15381.7|15395.7|15385.7|15395.7|15385.7|15378.7|15368.7|2775
1638493500000|2021-12-03 01:05:00|15396.7|15386.7|15391.7|15381.7|15398.2|15388.2|15385.2|15375.2|2075
1638493800000|2021-12-03 01:10:00|15392.2|15382.2|15398.7|15388.7|15398.7|15388.7|15387.7|15377.7|1312
1638494100000|2021-12-03 01:15:00|15400.2|15390.2|15413.7|15403.7|15424.2|15414.2|15397.2|15387.2|2898
1638494400000|2021-12-03 01:20:00|15414.7|15404.7|15430.2|15420.2|15441.7|15431.7|15401.2|15391.2|1984
1638494700000|2021-12-03 01:25:00|15429.7|15419.7|15422.2|15412.2|15443.2|15433.2|15414.2|15404.2|1086
1638495000000|2021-12-03 01:30:00|15423.2|15413.2|15461.2|15451.2|15488.7|15478.7|15423.2|15413.2|13066
1638495300000|2021-12-03 01:35:00|15458.2|15448.2|15469.2|15459.2|15470.7|15460.7|15429.7|15419.7|5845
1638495600000|2021-12-03 01:40:00|15468.7|15458.7|15496.2|15486.2|15515.7|15505.7|15462.7|15452.7|9010
1638495900000|2021-12-03 01:45:00|15495.2|15485.2|15490.2|15480.2|15529.2|15519.2|15488.2|15478.2|8941
1638496200000|2021-12-03 01:50:00|15488.2|15478.2|15484.2|15474.2|15512.2|15502.2|15477.2|15467.2|4128
1638496500000|2021-12-03 01:55:00|15485.2|15475.2|15475.2|15465.2|15498.2|15488.2|15461.2|15451.2|3618
1638496800000|2021-12-03 02:00:00|15474.2|15464.2|15483.2|15473.2|15494.2|15484.2|15466.2|15456.2|2748
1638497100000|2021-12-03 02:05:00|15482.2|15472.2|15486.2|15476.2|15495.2|15485.2|15473.2|15463.2|2496
1638497400000|2021-12-03 02:10:00|15483.2|15473.2|15478.2|15468.2|15498.2|15488.2|15475.2|15465.2|2968
1638497700000|2021-12-03 02:15:00|15477.2|15467.2|15457.2|15447.2|15487.2|15477.2|15452.2|15442.2|1922
1638498000000|2021-12-03 02:20:00|15456.2|15446.2|15421.2|15411.2|15458.2|15448.2|15420.2|15410.2|4712
1638498300000|2021-12-03 02:25:00|15420.2|15410.2|15408.2|15398.2|15429.2|15419.2|15403.2|15393.2|3432
1638498600000|2021-12-03 02:30:00|15407.2|15397.2|15397.2|15387.2|15415.2|15405.2|15384.2|15374.2|5211
1638498900000|2021-12-03 02:35:00|15398.2|15388.2|15401.2|15391.2|15403.2|15393.2|15386.2|15376.2|4290
1638499200000|2021-12-03 02:40:00|15403.2|15393.2|15393.2|15383.2|15405.2|15395.2|15390.2|15380.2|2675
1638499500000|2021-12-03 02:45:00|15392.2|15382.2|15409.2|15399.2|15419.2|15409.2|15392.2|15382.2|1639
1638499800000|2021-12-03 02:50:00|15413.2|15403.2|15421.2|15411.2|15426.2|15416.2|15404.2|15394.2|1261
1638500100000|2021-12-03 02:55:00|15420.2|15410.2|15421.2|15411.2|15423.2|15413.2|15405.2|15395.2|1028
1638500400000|2021-12-03 03:00:00|15419.2|15409.2|15403.2|15393.2|15421.2|15411.2|15397.2|15387.2|1410
1638500700000|2021-12-03 03:05:00|15404.2|15394.2|15414.2|15404.2|15419.2|15409.2|15400.2|15390.2|978
1638501000000|2021-12-03 03:10:00|15416.2|15406.2|15428.2|15418.2|15432.2|15422.2|15409.2|15399.2|1184
1638501300000|2021-12-03 03:15:00|15427.2|15417.2|15449.2|15439.2|15449.2|15439.2|15426.2|15416.2|1337
1638501600000|2021-12-03 03:20:00|15448.2|15438.2|15451.2|15441.2|15454.2|15444.2|15442.2|15432.2|1093
1638501900000|2021-12-03 03:25:00|15449.2|15439.2|15475.2|15465.2|15480.2|15470.2|15448.2|15438.2|3076
1638502200000|2021-12-03 03:30:00|15474.2|15464.2|15460.2|15450.2|15481.2|15471.2|15459.2|15449.2|807
1638502500000|2021-12-03 03:35:00|15459.2|15449.2|15475.2|15465.2|15475.2|15465.2|15456.2|15446.2|647
1638502800000|2021-12-03 03:40:00|15474.2|15464.2|15477.2|15467.2|15485.2|15475.2|15473.2|15463.2|494
1638503100000|2021-12-03 03:45:00|15480.2|15470.2|15477.2|15467.2|15488.2|15478.2|15477.2|15467.2|420
1638503400000|2021-12-03 03:50:00|15476.2|15466.2|15488.2|15478.2|15489.2|15479.2|15476.2|15466.2|315
1638503700000|2021-12-03 03:55:00|15487.2|15477.2|15478.2|15468.2|15487.2|15477.2|15476.2|15466.2|585
1638504000000|2021-12-03 04:00:00|15480.2|15470.2|15482.2|15472.2|15484.2|15474.2|15478.2|15468.2|164
1638504300000|2021-12-03 04:05:00|15483.2|15473.2|15482.2|15472.2|15486.2|15476.2|15482.2|15472.2|195
1638504600000|2021-12-03 04:10:00|15481.2|15471.2|15483.2|15473.2|15483.2|15473.2|15481.2|15471.2|57
1638504900000|2021-12-03 04:15:00|15482.2|15472.2|15481.2|15471.2|15484.2|15474.2|15481.2|15471.2|61
1638505200000|2021-12-03 04:20:00|15480.2|15470.2|15480.2|15470.2|15481.2|15471.2|15478.2|15468.2|172
1638505500000|2021-12-03 04:25:00|15481.2|15471.2|15485.2|15475.2|15486.2|15476.2|15480.2|15470.2|147
1638505800000|2021-12-03 04:30:00|15484.2|15474.2|15487.2|15477.2|15488.2|15478.2|15483.2|15473.2|68
1638506100000|2021-12-03 04:35:00|15486.2|15476.2|15487.2|15477.2|15488.2|15478.2|15485.2|15475.2|131
1638506400000|2021-12-03 04:40:00|15488.2|15478.2|15489.2|15479.2|15491.2|15481.2|15488.2|15478.2|220
1638506700000|2021-12-03 04:45:00|15490.2|15480.2|15491.2|15481.2|15491.2|15481.2|15489.2|15479.2|124
1638507000000|2021-12-03 04:50:00|15490.2|15480.2|15494.2|15484.2|15496.2|15486.2|15490.2|15480.2|303
1638507300000|2021-12-03 04:55:00|15493.2|15483.2|15487.2|15477.2|15493.2|15483.2|15486.2|15476.2|301
1638507600000|2021-12-03 05:00:00|15486.2|15476.2|15489.2|15479.2|15492.2|15482.2|15473.2|15463.2|3821
1638507900000|2021-12-03 05:05:00|15490.2|15480.2|15482.2|15472.2|15494.2|15484.2|15474.2|15464.2|1965
1638508200000|2021-12-03 05:10:00|15483.2|15473.2|15490.2|15480.2|15494.2|15484.2|15479.2|15469.2|1285
1638508500000|2021-12-03 05:15:00|15491.2|15481.2|15493.2|15483.2|15505.2|15495.2|15490.2|15480.2|2435
1638508800000|2021-12-03 05:20:00|15495.2|15485.2|15490.2|15480.2|15498.2|15488.2|15481.2|15471.2|2225
1638509100000|2021-12-03 05:25:00|15491.2|15481.2|15505.2|15495.2|15513.2|15503.2|15488.2|15478.2|2199
1638509400000|2021-12-03 05:30:00|15506.2|15496.2|15531.2|15521.2|15535.2|15525.2|15504.2|15494.2|4205
1638509700000|2021-12-03 05:35:00|15533.2|15523.2|15567.2|15557.2|15568.2|15558.2|15532.2|15522.2|8016
1638510000000|2021-12-03 05:40:00|15568.2|15558.2|15558.2|15548.2|15572.2|15562.2|15552.2|15542.2|5210
1638510300000|2021-12-03 05:45:00|15559.2|15549.2|15554.2|15544.2|15562.2|15552.2|15552.2|15542.2|2822
1638510600000|2021-12-03 05:50:00|15553.2|15543.2|15559.2|15549.2|15566.2|15556.2|15549.2|15539.2|1593
1638510900000|2021-12-03 05:55:00|15560.2|15550.2|15561.2|15551.2|15565.2|15555.2|15548.2|15538.2|1913
1638511200000|2021-12-03 06:00:00|15562.2|15552.2|15563.2|15553.2|15566.2|15556.2|15553.2|15543.2|2117
1638511500000|2021-12-03 06:05:00|15564.2|15554.2|15563.2|15553.2|15571.2|15561.2|15559.2|15549.2|1595
1638511800000|2021-12-03 06:10:00|15564.2|15554.2|15563.2|15553.2|15572.2|15562.2|15562.2|15552.2|1174
1638512100000|2021-12-03 06:15:00|15564.2|15554.2|15571.2|15561.2|15574.2|15564.2|15563.2|15553.2|1406
1638512400000|2021-12-03 06:20:00|15572.2|15562.2|15560.2|15550.2|15574.2|15564.2|15556.2|15546.2|1160
1638512700000|2021-12-03 06:25:00|15561.2|15551.2|15577.2|15567.2|15580.2|15570.2|15559.2|15549.2|1392
1638513000000|2021-12-03 06:30:00|15578.2|15568.2|15575.2|15565.2|15580.2|15570.2|15565.2|15555.2|2402
1638513300000|2021-12-03 06:35:00|15574.2|15564.2|15565.2|15555.2|15576.2|15566.2|15562.2|15552.2|1828
1638513600000|2021-12-03 06:40:00|15564.2|15554.2|15559.2|15549.2|15565.2|15555.2|15554.2|15544.2|2462
1638513900000|2021-12-03 06:45:00|15558.2|15548.2|15563.2|15553.2|15564.2|15554.2|15555.2|15545.2|2467
1638514200000|2021-12-03 06:50:00|15564.2|15554.2|15564.2|15554.2|15569.2|15559.2|15560.2|15550.2|2869
1638514500000|2021-12-03 06:55:00|15562.2|15552.2|15584.2|15574.2|15584.2|15574.2|15560.2|15550.2|3855
1638514800000|2021-12-03 07:00:00|15583.2|15573.2|15564.2|15554.2|15583.2|15573.2|15557.2|15547.2|1738
1638515100000|2021-12-03 07:05:00|15563.2|15553.2|15546.2|15536.2|15564.2|15554.2|15545.2|15535.2|898
1638515400000|2021-12-03 07:10:00|15545.2|15535.2|15548.2|15538.2|15550.2|15540.2|15544.2|15534.2|570
1638515700000|2021-12-03 07:15:00|15547.2|15537.2|15554.2|15544.2|15555.2|15545.2|15546.2|15536.2|421
1638516000000|2021-12-03 07:20:00|15552.2|15542.2|15548.2|15538.2|15555.2|15545.2|15548.2|15538.2|407
1638516300000|2021-12-03 07:25:00|15549.2|15539.2|15550.2|15540.2|15551.2|15541.2|15544.2|15534.2|298
1638516600000|2021-12-03 07:30:00|15549.2|15539.2|15558.2|15548.2|15559.2|15549.2|15542.2|15532.2|509
1638516900000|2021-12-03 07:35:00|15559.2|15549.2|15557.2|15547.2|15563.2|15553.2|15557.2|15547.2|307
1638517200000|2021-12-03 07:40:00|15558.2|15548.2|15548.2|15538.2|15558.2|15548.2|15545.2|15535.2|455
1638517500000|2021-12-03 07:45:00|15550.2|15540.2|15556.2|15546.2|15557.2|15547.2|15541.2|15531.2|469
1638517800000|2021-12-03 07:50:00|15558.2|15548.2|15552.2|15542.2|15558.2|15548.2|15549.2|15539.2|530
1638518100000|2021-12-03 07:55:00|15551.2|15541.2|15570.2|15560.2|15573.2|15563.2|15549.2|15539.2|941
1638518400000|2021-12-03 08:00:00|15571.2|15559.2|15574.2|15562.2|15583.2|15571.2|15560.2|15549.2|1047
1638518700000|2021-12-03 08:05:00|15575.2|15564.2|15597.2|15585.2|15597.2|15586.2|15571.2|15560.2|1371
1638519000000|2021-12-03 08:10:00|15596.2|15584.2|15589.2|15578.2|15606.2|15595.2|15588.2|15577.2|1118
1638519300000|2021-12-03 08:15:00|15590.2|15579.2|15585.2|15574.2|15597.2|15585.2|15584.2|15573.2|535
1638519600000|2021-12-03 08:20:00|15586.2|15571.2|15586.2|15574.2|15589.2|15578.2|15571.2|15560.2|865
1638519900000|2021-12-03 08:25:00|15587.2|15576.2|15554.2|15543.2|15590.2|15579.2|15552.2|15541.2|1732
1638520200000|2021-12-03 08:30:00|15560.9|15536.9|15537.1|15513.1|15560.9|15536.9|15534.4|15510.4|0
1638520500000|2021-12-03 08:35:00|15536.8|15512.8|15529.9|15505.9|15538.6|15514.6|15525.8|15501.8|710
1638520800000|2021-12-03 08:40:00|15530.4|15506.4|15537.2|15513.2|15551.6|15527.6|15525.4|15501.4|0
1638521100000|2021-12-03 08:45:00|15537|15513|15541.1|15517.1|15546.6|15522.6|15533.5|15509.5|0
1638521400000|2021-12-03 08:50:00|15542.1|15518.1|15532.5|15508.5|15544|15520|15526.1|15502.1|0
1638521700000|2021-12-03 08:55:00|15533.4|15509.4|15539.6|15515.6|15542.2|15518.2|15530.9|15506.9|0
1638522000000|2021-12-03 09:00:00|15539.3|15515.3|15548.2|15537.2|15552.2|15539.2|15539.3|15515.3|688
1638522300000|2021-12-03 09:05:00|15547.2|15536.2|15544.2|15533.2|15549.2|15538.2|15544.2|15532.2|243
1638522600000|2021-12-03 09:10:00|15542.2|15532.2|15544.2|15532.2|15545.2|15533.2|15532.2|15521.2|512
1638522900000|2021-12-03 09:15:00|15543.2|15531.2|15554.2|15542.2|15558.2|15547.2|15542.2|15531.2|317
1638523200000|2021-12-03 09:20:00|15555.2|15543.2|15545.2|15533.2|15555.2|15543.2|15544.2|15533.2|121
1638523500000|2021-12-03 09:25:00|15544.2|15532.2|15549.2|15537.2|15549.2|15537.2|15542.2|15530.2|151
1638523800000|2021-12-03 09:30:00|15548.2|15536.2|15548.2|15537.2|15552.2|15541.2|15545.2|15534.2|131
1638524100000|2021-12-03 09:35:00|15547.2|15536.2|15543.2|15531.2|15548.2|15536.2|15542.2|15531.2|41
1638524400000|2021-12-03 09:40:00|15542.2|15532.2|15546.2|15534.2|15547.2|15535.2|15541.2|15530.2|53
1638524700000|2021-12-03 09:45:00|15547.2|15535.2|15544.2|15533.2|15549.2|15537.2|15544.2|15533.2|32
1638525000000|2021-12-03 09:50:00|15545.2|15534.2|15542.2|15530.2|15545.2|15534.2|15541.2|15530.2|213
1638525300000|2021-12-03 09:55:00|15543.2|15531.2|15545.2|15533.2|15545.2|15534.2|15542.2|15530.2|64
1638525600000|2021-12-03 10:00:00|15546.2|15534.2|15539.2|15527.2|15546.2|15535.2|15538.2|15527.2|98
1638525900000|2021-12-03 10:05:00|15540.2|15528.2|15538.2|15526.2|15543.2|15532.2|15535.2|15524.2|201
1638526200000|2021-12-03 10:10:00|15537.2|15527.2|15539.2|15527.2|15542.2|15530.2|15537.2|15526.2|57
1638526500000|2021-12-03 10:15:00|15538.2|15528.2|15538.2|15527.2|15541.2|15530.2|15536.2|15525.2|114
1638526800000|2021-12-03 10:20:00|15539.2|15526.2|15538.2|15527.2|15541.2|15529.2|15536.2|15524.2|236
1638527100000|2021-12-03 10:25:00|15537.2|15526.2|15539.2|15527.2|15539.2|15528.2|15537.2|15525.2|20
1638527400000|2021-12-03 10:30:00|15540.2|15528.2|15536.2|15524.2|15542.2|15531.2|15536.2|15524.2|113
1638527700000|2021-12-03 10:35:00|15535.2|15523.2|15535.2|15524.2|15537.2|15526.2|15533.2|15522.2|173
1638528000000|2021-12-03 10:40:00|15536.2|15525.2|15538.2|15526.2|15541.2|15530.2|15535.2|15523.2|104
1638528300000|2021-12-03 10:45:00|15537.2|15525.2|15534.2|15523.2|15540.2|15528.2|15533.2|15522.2|192
1638528600000|2021-12-03 10:50:00|15535.2|15524.2|15529.2|15518.2|15535.2|15524.2|15529.2|15518.2|268
1638528900000|2021-12-03 10:55:00|15530.2|15517.2|15531.2|15520.2|15531.2|15520.2|15527.2|15516.2|258
1638529200000|2021-12-03 11:00:00|15530.2|15519.2|15530.2|15519.2|15535.2|15524.2|15530.2|15519.2|608
1638529500000|2021-12-03 11:05:00|15531.2|15520.2|15531.2|15519.2|15532.2|15520.2|15528.2|15517.2|77
1638529800000|2021-12-03 11:10:00|15532.2|15520.2|15529.2|15518.2|15533.2|15521.2|15529.2|15518.2|69
1638530100000|2021-12-03 11:15:00|15530.2|15519.2|15539.2|15528.2|15539.2|15528.2|15530.2|15518.2|249
1638530400000|2021-12-03 11:20:00|15542.2|15527.2|15546.2|15535.2|15551.2|15540.2|15540.2|15527.2|665
1638530700000|2021-12-03 11:25:00|15547.2|15536.2|15556.2|15544.2|15558.2|15547.2|15547.2|15536.2|329
1638531000000|2021-12-03 11:30:00|15555.2|15543.2|15562.2|15551.2|15569.2|15557.2|15555.2|15543.2|528
1638531300000|2021-12-03 11:35:00|15561.2|15550.2|15558.2|15546.2|15564.2|15552.2|15557.2|15546.2|141
1638531600000|2021-12-03 11:40:00|15559.2|15547.2|15565.2|15554.2|15567.2|15556.2|15558.2|15546.2|367
1638531900000|2021-12-03 11:45:00|15564.2|15553.2|15562.2|15551.2|15564.2|15553.2|15559.2|15547.2|233
1638532200000|2021-12-03 11:50:00|15561.2|15550.2|15566.2|15555.2|15572.2|15560.2|15560.2|15548.2|547
1638532500000|2021-12-03 11:55:00|15567.2|15556.2|15572.2|15561.2|15574.2|15563.2|15565.2|15554.2|245
1638532800000|2021-12-03 12:00:00|15573.2|15562.2|15568.2|15557.2|15573.2|15562.2|15564.2|15553.2|136
1638533100000|2021-12-03 12:05:00|15567.2|15556.2|15557.2|15546.2|15567.2|15556.2|15557.2|15546.2|124
1638533400000|2021-12-03 12:10:00|15558.2|15547.2|15554.2|15542.2|15561.2|15549.2|15554.2|15542.2|122
1638533700000|2021-12-03 12:15:00|15553.2|15543.2|15560.2|15548.2|15561.2|15550.2|15549.2|15538.2|468
1638534000000|2021-12-03 12:20:00|15561.2|15549.2|15558.2|15546.2|15567.2|15556.2|15555.2|15544.2|281
1638534300000|2021-12-03 12:25:00|15557.2|15547.2|15561.2|15550.2|15562.2|15550.2|15557.2|15546.2|151
1638534600000|2021-12-03 12:30:00|15560.2|15549.2|15564.2|15553.2|15566.2|15555.2|15558.2|15546.2|297
1638534900000|2021-12-03 12:35:00|15565.2|15554.2|15566.2|15554.2|15567.2|15556.2|15563.2|15551.2|221
1638535200000|2021-12-03 12:40:00|15567.2|15555.2|15581.2|15570.2|15582.2|15571.2|15566.2|15555.2|699
1638535500000|2021-12-03 12:45:00|15582.2|15569.2|15595.2|15584.2|15595.2|15584.2|15579.2|15568.2|642
1638535800000|2021-12-03 12:50:00|15596.2|15585.2|15596.2|15585.2|15598.2|15587.2|15592.2|15581.2|434
1638536100000|2021-12-03 12:55:00|15597.2|15586.2|15592.2|15581.2|15597.2|15586.2|15589.2|15578.2|144
1638536400000|2021-12-03 13:00:00|15593.2|15582.2|15597.2|15586.2|15597.2|15586.2|15587.2|15576.2|204
1638536700000|2021-12-03 13:05:00|15596.2|15585.2|15603.2|15592.2|15603.2|15592.2|15593.2|15582.2|406
1638537000000|2021-12-03 13:10:00|15604.2|15593.2|15600.2|15589.2|15606.2|15594.2|15595.2|15583.2|481
1638537300000|2021-12-03 13:15:00|15599.2|15588.2|15599.2|15588.2|15602.2|15590.2|15596.2|15585.2|375
1638537600000|2021-12-03 13:20:00|15598.2|15587.2|15586.2|15575.2|15598.2|15588.2|15585.2|15574.2|385
1638537900000|2021-12-03 13:25:00|15585.2|15574.2|15594.2|15583.2|15595.2|15584.2|15585.2|15574.2|298
1638538200000|2021-12-03 13:30:00|15595.2|15582.2|15607.2|15596.2|15620.2|15609.2|15592.2|15580.2|1200
1638538500000|2021-12-03 13:35:00|15608.2|15595.2|15622.2|15610.2|15623.2|15612.2|15607.2|15595.2|832
1638538800000|2021-12-03 13:40:00|15621.2|15609.2|15620.2|15608.2|15624.2|15612.2|15618.2|15607.2|536
1638539100000|2021-12-03 13:45:00|15619.2|15607.2|15623.2|15612.2|15624.2|15613.2|15616.2|15605.2|1073
1638539400000|2021-12-03 13:50:00|15621.2|15610.2|15625.2|15614.2|15626.2|15615.2|15617.2|15606.2|440
1638539700000|2021-12-03 13:55:00|15626.2|15615.2|15638.2|15626.2|15639.2|15627.2|15625.2|15614.2|589
1638540000000|2021-12-03 14:00:00|15636.2|15627.2|15643.2|15632.2|15645.2|15634.2|15636.2|15625.2|852
1638540300000|2021-12-03 14:05:00|15642.2|15631.2|15643.2|15632.2|15645.2|15634.2|15641.2|15630.2|479
1638540600000|2021-12-03 14:10:00|15642.2|15631.2|15639.2|15627.2|15648.2|15637.2|15637.2|15626.2|632
1638540900000|2021-12-03 14:15:00|15640.2|15628.2|15640.2|15629.2|15643.2|15631.2|15631.2|15620.2|221
1638541200000|2021-12-03 14:20:00|15641.2|15628.2|15643.2|15632.2|15646.2|15634.2|15641.2|15628.2|741
1638541500000|2021-12-03 14:25:00|15644.2|15633.2|15643.2|15632.2|15648.2|15637.2|15640.2|15628.2|643
1638541800000|2021-12-03 14:30:00|15644.2|15631.2|15627.2|15616.2|15650.2|15639.2|15621.2|15610.2|1385
1638542100000|2021-12-03 14:35:00|15628.2|15615.2|15622.2|15611.2|15628.2|15616.2|15619.2|15608.2|1620
1638542400000|2021-12-03 14:40:00|15621.2|15610.2|15611.2|15600.2|15625.2|15614.2|15600.2|15589.2|1294
1638542700000|2021-12-03 14:45:00|15612.2|15601.2|15578.2|15567.2|15614.2|15603.2|15578.2|15566.2|1116
1638543000000|2021-12-03 14:50:00|15579.2|15568.2|15530.2|15519.2|15581.2|15569.2|15530.2|15519.2|1515
1638543300000|2021-12-03 14:55:00|15531.2|15520.2|15563.2|15552.2|15565.2|15553.2|15531.2|15520.2|912
1638543600000|2021-12-03 15:00:00|15561.2|15551.2|15540.2|15529.2|15565.2|15554.2|15537.2|15525.2|886
1638543900000|2021-12-03 15:05:00|15541.2|15531.2|15514.2|15502.2|15548.2|15537.2|15513.2|15502.2|1250
1638544200000|2021-12-03 15:10:00|15513.2|15503.2|15510.2|15499.2|15524.2|15513.2|15510.2|15499.2|1262
1638544500000|2021-12-03 15:15:00|15512.2|15500.2|15518.2|15507.2|15526.2|15515.2|15509.2|15497.2|1180
1638544800000|2021-12-03 15:20:00|15519.2|15508.2|15516.2|15505.2|15520.2|15508.2|15501.2|15490.2|1073
1638545100000|2021-12-03 15:25:00|15517.2|15506.2|15519.2|15507.2|15522.2|15511.2|15509.2|15498.2|539
1638545400000|2021-12-03 15:30:00|15517.2|15506.2|15502.2|15491.2|15517.2|15506.2|15502.2|15491.2|658
1638545700000|2021-12-03 15:35:00|15504.2|15492.2|15504.2|15493.2|15513.2|15502.2|15500.2|15489.2|621
1638546000000|2021-12-03 15:40:00|15505.2|15494.2|15488.2|15476.2|15506.2|15495.2|15487.2|15476.2|989
1638546300000|2021-12-03 15:45:00|15487.2|15477.2|15474.2|15463.2|15488.2|15477.2|15471.2|15460.2|1901
1638546600000|2021-12-03 15:50:00|15475.2|15462.2|15483.2|15471.2|15484.2|15473.2|15461.2|15450.2|1654
1638546900000|2021-12-03 15:55:00|15482.2|15470.2|15477.2|15466.2|15488.2|15477.2|15472.2|15461.2|692
1638547200000|2021-12-03 16:00:00|15478.2|15465.2|15456.2|15445.2|15478.2|15467.2|15451.2|15440.2|2190
1638547500000|2021-12-03 16:05:00|15455.2|15444.2|15465.2|15453.2|15466.2|15454.2|15449.2|15438.2|1552
1638547800000|2021-12-03 16:10:00|15464.2|15454.2|15468.2|15456.2|15477.2|15466.2|15464.2|15453.2|845
1638548100000|2021-12-03 16:15:00|15469.2|15457.2|15457.2|15446.2|15472.2|15461.2|15456.2|15445.2|634
1638548400000|2021-12-03 16:20:00|15456.2|15445.2|15473.2|15462.2|15477.2|15466.2|15455.2|15444.2|556
1638548700000|2021-12-03 16:25:00|15474.2|15463.2|15478.2|15467.2|15481.2|15469.2|15472.2|15460.2|589
1638549000000|2021-12-03 16:30:00|15477.2|15466.2|15480.2|15469.2|15483.2|15471.2|15473.2|15462.2|350
1638549300000|2021-12-03 16:35:00|15481.2|15470.2|15479.2|15467.2|15485.2|15473.2|15477.2|15466.2|307
1638549600000|2021-12-03 16:40:00|15478.2|15468.2|15468.2|15456.2|15482.2|15471.2|15467.2|15456.2|345
1638549900000|2021-12-03 16:45:00|15467.2|15457.2|15474.2|15462.2|15476.2|15465.2|15465.2|15454.2|1104
1638550200000|2021-12-03 16:50:00|15473.2|15461.2|15473.2|15462.2|15476.2|15465.2|15465.2|15453.2|561
1638550500000|2021-12-03 16:55:00|15474.2|15463.2|15467.2|15456.2|15475.2|15464.2|15465.2|15454.2|216
1638550800000|2021-12-03 17:00:00|15468.2|15455.2|15459.2|15448.2|15468.2|15457.2|15458.2|15447.2|333
1638551100000|2021-12-03 17:05:00|15460.2|15449.2|15467.2|15455.2|15470.2|15458.2|15459.2|15448.2|119
1638551400000|2021-12-03 17:10:00|15466.2|15456.2|15471.2|15459.2|15474.2|15463.2|15464.2|15453.2|90
1638551700000|2021-12-03 17:15:00|15470.2|15458.2|15478.2|15466.2|15482.2|15470.2|15468.2|15457.2|134
1638552000000|2021-12-03 17:20:00|15479.2|15467.2|15485.2|15474.2|15486.2|15475.2|15474.2|15463.2|113
1638552300000|2021-12-03 17:25:00|15486.2|15473.2|15481.2|15469.2|15486.2|15474.2|15477.2|15466.2|105
1638552600000|2021-12-03 17:30:00|15480.2|15468.2|15481.2|15469.2|15481.2|15470.2|15470.2|15458.2|143
1638552900000|2021-12-03 17:35:00|15480.2|15470.2|15491.2|15480.2|15492.2|15480.2|15478.2|15467.2|256
1638553200000|2021-12-03 17:40:00|15492.2|15479.2|15485.2|15474.2|15495.2|15484.2|15484.2|15473.2|281
1638553500000|2021-12-03 17:45:00|15486.2|15475.2|15486.2|15475.2|15487.2|15476.2|15481.2|15470.2|145
1638553800000|2021-12-03 17:50:00|15485.2|15474.2|15483.2|15471.2|15490.2|15479.2|15479.2|15468.2|93
1638554100000|2021-12-03 17:55:00|15482.2|15470.2|15482.2|15471.2|15484.2|15473.2|15473.2|15462.2|171
1638554400000|2021-12-03 18:00:00|15481.2|15470.2|15487.2|15476.2|15490.2|15478.2|15477.2|15466.2|263
1638554700000|2021-12-03 18:05:00|15486.2|15475.2|15490.2|15478.2|15493.2|15482.2|15485.2|15474.2|156
1638555000000|2021-12-03 18:10:00|15492.2|15479.2|15492.2|15481.2|15492.2|15481.2|15486.2|15475.2|163
1638555300000|2021-12-03 18:15:00|15493.2|15482.2|15495.2|15483.2|15496.2|15484.2|15486.2|15474.2|224
1638555600000|2021-12-03 18:20:00|15494.2|15484.2|15500.2|15489.2|15500.2|15489.2|15494.2|15484.2|220
1638555900000|2021-12-03 18:25:00|15499.2|15488.2|15497.2|15486.2|15501.2|15489.2|15495.2|15484.2|183
1638556200000|2021-12-03 18:30:00|15496.2|15485.2|15491.2|15480.2|15497.2|15486.2|15491.2|15480.2|159
1638556500000|2021-12-03 18:35:00|15492.2|15481.2|15487.2|15475.2|15493.2|15482.2|15480.2|15469.2|205
1638556800000|2021-12-03 18:40:00|15488.2|15476.2|15490.2|15478.2|15491.2|15480.2|15483.2|15472.2|207
1638557100000|2021-12-03 18:45:00|15489.2|15479.2|15489.2|15477.2|15494.2|15483.2|15481.2|15470.2|210
1638557400000|2021-12-03 18:50:00|15488.2|15478.2|15494.2|15483.2|15499.2|15487.2|15488.2|15477.2|185
1638557700000|2021-12-03 18:55:00|15495.2|15482.2|15485.2|15473.2|15495.2|15483.2|15484.2|15472.2|137
1638558000000|2021-12-03 19:00:00|15484.2|15474.2|15492.2|15480.2|15493.2|15481.2|15481.2|15470.2|180
1638558300000|2021-12-03 19:05:00|15493.2|15481.2|15490.2|15478.2|15494.2|15483.2|15487.2|15476.2|125
1638558600000|2021-12-03 19:10:00|15489.2|15479.2|15493.2|15481.2|15495.2|15484.2|15487.2|15476.2|125
1638558900000|2021-12-03 19:15:00|15492.2|15480.2|15483.2|15472.2|15492.2|15481.2|15483.2|15472.2|56
1638559200000|2021-12-03 19:20:00|15485.2|15473.2|15489.2|15478.2|15491.2|15480.2|15473.2|15461.2|249
1638559500000|2021-12-03 19:25:00|15490.2|15479.2|15487.2|15476.2|15492.2|15481.2|15485.2|15474.2|80
1638559800000|2021-12-03 19:30:00|15488.2|15477.2|15486.2|15474.2|15490.2|15479.2|15484.2|15473.2|126
1638560100000|2021-12-03 19:35:00|15487.2|15476.2|15478.2|15466.2|15488.2|15477.2|15475.2|15464.2|118
1638560400000|2021-12-03 19:40:00|15477.2|15467.2|15481.2|15471.2|15484.2|15473.2|15476.2|15465.2|116
1638560700000|2021-12-03 19:45:00|15482.2|15472.2|15476.7|15466.7|15484.7|15474.7|15475.7|15465.7|94
1638561000000|2021-12-03 19:50:00|15478.2|15468.2|15474.2|15464.2|15481.7|15471.7|15473.2|15463.2|99
1638561300000|2021-12-03 19:55:00|15474.7|15464.7|15471.2|15461.2|15477.7|15467.7|15470.7|15460.7|134
1638561600000|2021-12-03 20:00:00|15471.7|15461.7|15471.2|15461.2|15473.7|15463.7|15461.7|15451.7|406
1638561900000|2021-12-03 20:05:00|15470.7|15460.7|15469.2|15459.2|15478.7|15468.7|15467.7|15457.7|116
1638562200000|2021-12-03 20:10:00|15469.7|15459.7|15471.7|15461.7|15475.7|15465.7|15468.7|15458.7|88
1638562500000|2021-12-03 20:15:00|15471.2|15461.2|15474.2|15464.2|15475.7|15465.7|15469.7|15459.7|93
1638562800000|2021-12-03 20:20:00|15474.7|15464.7|15483.2|15473.2|15483.7|15473.7|15472.7|15462.7|113
1638563100000|2021-12-03 20:25:00|15483.7|15473.7|15483.2|15473.2|15490.7|15480.7|15482.7|15472.7|301
1638563400000|2021-12-03 20:30:00|15482.7|15472.7|15490.7|15480.7|15491.7|15481.7|15482.7|15472.7|196
1638563700000|2021-12-03 20:35:00|15489.7|15479.7|15486.2|15476.2|15492.7|15482.7|15481.7|15471.7|175
1638564000000|2021-12-03 20:40:00|15486.7|15476.7|15481.2|15471.2|15486.7|15476.7|15475.2|15465.2|221
1638564300000|2021-12-03 20:45:00|15480.7|15470.7|15480.2|15470.2|15482.2|15472.2|15468.7|15458.7|467
1638564600000|2021-12-03 20:50:00|15479.2|15469.2|15488.2|15478.2|15490.7|15480.7|15476.7|15466.7|249
1638564900000|2021-12-03 20:55:00|15488.7|15478.7|15495.7|15485.7|15497.7|15487.7|15488.2|15478.2|307
1638565200000|2021-12-03 21:00:00|15496.2|15486.2|15491.2|15481.2|15496.7|15486.7|15491.2|15481.2|84
1638565500000|2021-12-03 21:05:00|15490.2|15480.2|15488.2|15478.2|15490.2|15480.2|15487.7|15477.7|54
1638565800000|2021-12-03 21:10:00|15488.7|15478.7|15487.2|15477.2|15491.7|15481.7|15485.7|15475.7|108
1638566100000|2021-12-03 21:15:00|15501.2|15476.5|15498|15474|15511.7|15487.7|15495.9|15471.9|0
1638566400000|2021-12-03 21:20:00|15497.3|15473.3|15500.7|15476.7|15503.4|15479.4|15494.9|15470.9|0
1638566700000|2021-12-03 21:25:00|15501|15477|15504.8|15480.8|15504.8|15480.8|15500.7|15476.7|0
1638567000000|2021-12-03 21:30:00|15503.4|15479.4|15505.5|15481.5|15506.2|15482.2|15500|15476|0
1638567300000|2021-12-03 21:35:00|15506.2|15482.2|15506.2|15482.2|15506.2|15482.2|15504.8|15480.8|0
1638567600000|2021-12-03 21:40:00|15505.5|15481.5|15505.5|15481.5|15506.2|15482.2|15504.8|15480.8|0
1638567900000|2021-12-03 21:45:00|15504.8|15480.8|15506.2|15482.2|15506.2|15482.2|15504.8|15480.8|0
1638568200000|2021-12-03 21:50:00|15506.9|15482.9|15505.5|15481.5|15506.9|15482.9|15505.5|15481.5|0
1638568500000|2021-12-03 21:55:00|15504.1|15480.1|15506|15482|15508.2|15484.2|15495.9|15471.9|0
1638745200000|2021-12-05 23:00:00|15520.2|15496.2|15564.2|15540.2|15575.2|15551.2|15519.5|15495.5|0
1638745500000|2021-12-05 23:05:00|15565.3|15541.3|15583|15559|15589.1|15565.1|15565.3|15541.3|0
1638745800000|2021-12-05 23:10:00|15583.3|15559.3|15598|15574|15615.2|15591.2|15582.2|15558.2|0
1638746100000|2021-12-05 23:15:00|15599.7|15575.7|15609|15585|15612.4|15588.4|15599.3|15575.3|0
1638746400000|2021-12-05 23:20:00|15609.3|15585.3|15587.3|15563.3|15609.6|15585.6|15585.9|15561.9|0
1638746700000|2021-12-05 23:25:00|15587.6|15563.6|15601.9|15577.9|15601.9|15577.9|15582.3|15558.3|0
1638747000000|2021-12-05 23:30:00|15602.2|15578.2|15608.5|15584.5|15608.8|15584.8|15599.1|15575.1|0
1638747300000|2021-12-05 23:35:00|15609.2|15585.2|15617.6|15593.6|15618.6|15594.6|15608.9|15584.9|0
1638747600000|2021-12-05 23:40:00|15618|15594|15615.5|15591.5|15618.3|15594.3|15612.2|15588.2|0
1638747900000|2021-12-05 23:45:00|15615.2|15591.2|15614.6|15590.6|15618.3|15594.3|15606.4|15582.4|0
1638748200000|2021-12-05 23:50:00|15614.2|15590.2|15619.8|15595.8|15621.5|15597.5|15610.4|15586.4|0
1638748500000|2021-12-05 23:55:00|15620.2|15596.2|15619.8|15595.8|15625.9|15601.9|15618.4|15594.4|0
1638748800000|2021-12-06 00:00:00|15620.5|15596.5|15616|15592|15624|15600|15614|15590|0
1638749100000|2021-12-06 00:05:00|15616.7|15592.7|15616|15592|15618.8|15594.8|15613.3|15589.3|0
1638749400000|2021-12-06 00:10:00|15616.7|15592.7|15589.9|15565.9|15616.7|15592.7|15588.6|15564.6|0
1638749700000|2021-12-06 00:15:00|15590.3|15566.3|15586.7|15562.7|15594.6|15570.6|15569.5|15545.5|0
1638750000000|2021-12-06 00:20:00|15585.7|15561.7|15594.7|15570.7|15596|15572|15583.5|15559.5|0
1638750300000|2021-12-06 00:25:00|15594.9|15570.9|15601.5|15577.5|15606.9|15582.9|15591.2|15567.2|0
1638750600000|2021-12-06 00:30:00|15601.7|15577.7|15591.1|15567.1|15608|15584|15590.9|15566.9|0
1638750900000|2021-12-06 00:35:00|15590.9|15566.9|15604|15580|15612.3|15588.3|15587.9|15563.9|0
1638751200000|2021-12-06 00:40:00|15604.2|15580.2|15602.6|15578.6|15609|15585|15601|15577|0
1638751500000|2021-12-06 00:45:00|15602.5|15578.5|15569.6|15545.6|15607.8|15583.8|15552.9|15528.9|0
1638751800000|2021-12-06 00:50:00|15569.2|15545.2|15561.7|15537.7|15569.9|15545.9|15549.7|15525.7|0
1638752100000|2021-12-06 00:55:00|15561.5|15537.5|15557.5|15533.5|15570.5|15546.5|15557|15533|0
1638752400000|2021-12-06 01:00:00|15556.1|15532.1|15525.2|15515.2|15556.1|15535.2|15517.7|15507.7|3096
1638752700000|2021-12-06 01:05:00|15524.2|15514.2|15537.7|15527.7|15542.7|15532.7|15520.7|15510.7|1239
1638753000000|2021-12-06 01:10:00|15537.2|15527.2|15548.2|15538.2|15550.7|15540.7|15535.2|15525.2|970
1638753300000|2021-12-06 01:15:00|15548.7|15538.7|15546.2|15536.2|15562.7|15552.7|15532.7|15522.7|2696
1638753600000|2021-12-06 01:20:00|15546.7|15536.7|15597.2|15587.2|15619.2|15609.2|15546.7|15536.7|3699
1638753900000|2021-12-06 01:25:00|15597.7|15587.7|15670.2|15660.2|15691.7|15681.7|15597.2|15587.2|7823
1638754200000|2021-12-06 01:30:00|15653.7|15643.7|15617.2|15607.2|15682.7|15672.7|15601.2|15591.2|22048
1638754500000|2021-12-06 01:35:00|15615.2|15605.2|15588.2|15578.2|15618.2|15608.2|15585.2|15575.2|9991
1638754800000|2021-12-06 01:40:00|15587.7|15577.7|15710.2|15700.2|15710.7|15700.7|15584.2|15574.2|13406
1638755100000|2021-12-06 01:45:00|15709.2|15699.2|15737.2|15727.2|15752.2|15742.2|15699.2|15689.2|17577
1638755400000|2021-12-06 01:50:00|15739.2|15729.2|15734.2|15724.2|15764.2|15754.2|15719.2|15709.2|9268
1638755700000|2021-12-06 01:55:00|15733.2|15723.2|15753.2|15743.2|15757.2|15747.2|15716.2|15706.2|7347
1638756000000|2021-12-06 02:00:00|15754.2|15744.2|15749.2|15739.2|15761.2|15751.2|15733.2|15723.2|6578
1638756300000|2021-12-06 02:05:00|15750.2|15740.2|15758.2|15748.2|15760.2|15750.2|15745.2|15735.2|5742
1638756600000|2021-12-06 02:10:00|15759.2|15749.2|15788.2|15778.2|15798.2|15788.2|15758.2|15748.2|8623
1638756900000|2021-12-06 02:15:00|15787.2|15777.2|15763.2|15753.2|15808.2|15798.2|15759.2|15749.2|6248
1638757200000|2021-12-06 02:20:00|15764.2|15754.2|15755.2|15745.2|15769.2|15759.2|15746.2|15736.2|3392
1638757500000|2021-12-06 02:25:00|15754.2|15744.2|15727.2|15717.2|15769.2|15759.2|15726.2|15716.2|3280
1638757800000|2021-12-06 02:30:00|15728.2|15718.2|15734.2|15724.2|15739.2|15729.2|15711.2|15701.2|5318
1638758100000|2021-12-06 02:35:00|15733.2|15723.2|15739.2|15729.2|15740.2|15730.2|15714.2|15704.2|1999
1638758400000|2021-12-06 02:40:00|15738.2|15728.2|15753.2|15743.2|15755.2|15745.2|15734.2|15724.2|2278
1638758700000|2021-12-06 02:45:00|15754.2|15744.2|15764.2|15754.2|15774.2|15764.2|15751.2|15741.2|2117
1638759000000|2021-12-06 02:50:00|15766.2|15756.2|15757.2|15747.2|15771.2|15761.2|15745.2|15735.2|2890
1638759300000|2021-12-06 02:55:00|15756.2|15746.2|15762.2|15752.2|15766.2|15756.2|15747.2|15737.2|1889
1638759600000|2021-12-06 03:00:00|15761.2|15751.2|15759.2|15749.2|15773.2|15763.2|15750.2|15740.2|2948
1638759900000|2021-12-06 03:05:00|15760.2|15750.2|15764.2|15754.2|15769.2|15759.2|15757.2|15747.2|1650
1638760200000|2021-12-06 03:10:00|15765.2|15755.2|15769.2|15759.2|15776.2|15766.2|15762.2|15752.2|1908
1638760500000|2021-12-06 03:15:00|15768.2|15758.2|15763.2|15753.2|15770.2|15760.2|15762.2|15752.2|977
1638760800000|2021-12-06 03:20:00|15764.2|15754.2|15755.2|15745.2|15767.2|15757.2|15752.2|15742.2|1199
1638761100000|2021-12-06 03:25:00|15756.2|15746.2|15767.2|15757.2|15767.2|15757.2|15754.2|15744.2|2586
1638761400000|2021-12-06 03:30:00|15765.2|15755.2|15765.2|15755.2|15771.2|15761.2|15759.2|15749.2|452
1638761700000|2021-12-06 03:35:00|15766.2|15756.2|15770.2|15760.2|15772.2|15762.2|15765.2|15755.2|906
1638762000000|2021-12-06 03:40:00|15771.2|15761.2|15764.2|15754.2|15774.2|15764.2|15763.2|15753.2|584
1638762300000|2021-12-06 03:45:00|15765.2|15755.2|15757.2|15747.2|15770.2|15760.2|15755.2|15745.2|466
1638762600000|2021-12-06 03:50:00|15759.2|15749.2|15767.2|15757.2|15768.2|15758.2|15757.2|15747.2|270
1638762900000|2021-12-06 03:55:00|15768.2|15758.2|15773.2|15763.2|15773.2|15763.2|15768.2|15758.2|204
1638763200000|2021-12-06 04:00:00|15772.2|15762.2|15772.2|15762.2|15774.2|15764.2|15769.2|15759.2|140
1638763500000|2021-12-06 04:05:00|15773.2|15763.2|15772.2|15762.2|15773.2|15763.2|15770.2|15760.2|90
1638763800000|2021-12-06 04:10:00|15773.2|15763.2|15774.2|15764.2|15774.2|15764.2|15772.2|15762.2|105
1638764100000|2021-12-06 04:15:00|15775.2|15765.2|15774.2|15764.2|15777.2|15767.2|15772.2|15762.2|402
1638764400000|2021-12-06 04:20:00|15775.2|15765.2|15775.2|15765.2|15775.2|15765.2|15771.2|15761.2|137
1638764700000|2021-12-06 04:25:00|15774.2|15764.2|15773.2|15763.2|15775.2|15765.2|15773.2|15763.2|457
1638765000000|2021-12-06 04:30:00|15774.2|15764.2|15777.2|15767.2|15779.2|15769.2|15772.2|15762.2|372
1638765300000|2021-12-06 04:35:00|15775.2|15765.2|15775.2|15765.2|15776.2|15766.2|15765.2|15755.2|1547
1638765600000|2021-12-06 04:40:00|15776.2|15766.2|15777.2|15767.2|15777.2|15767.2|15775.2|15765.2|72
1638765900000|2021-12-06 04:45:00|15776.2|15766.2|15776.2|15766.2|15777.2|15767.2|15774.2|15764.2|178
1638766200000|2021-12-06 04:50:00|15775.2|15765.2|15777.2|15767.2|15777.2|15767.2|15775.2|15765.2|414
1638766500000|2021-12-06 04:55:00|15776.2|15766.2|15774.2|15764.2|15776.2|15766.2|15772.2|15762.2|325
1638766800000|2021-12-06 05:00:00|15773.2|15763.2|15741.2|15731.2|15775.2|15765.2|15739.2|15729.2|6424
1638767100000|2021-12-06 05:05:00|15739.2|15729.2|15720.2|15710.2|15741.2|15731.2|15715.2|15705.2|3754
1638767400000|2021-12-06 05:10:00|15718.2|15708.2|15739.2|15729.2|15741.2|15731.2|15715.2|15705.2|2209
1638767700000|2021-12-06 05:15:00|15740.2|15730.2|15744.2|15734.2|15744.2|15734.2|15730.2|15720.2|2252
1638768000000|2021-12-06 05:20:00|15745.2|15735.2|15738.2|15728.2|15752.2|15742.2|15737.2|15727.2|2805
1638768300000|2021-12-06 05:25:00|15739.2|15729.2|15743.2|15733.2|15744.2|15734.2|15724.2|15714.2|3994
1638768600000|2021-12-06 05:30:00|15744.2|15734.2|15762.2|15752.2|15762.2|15752.2|15728.2|15718.2|5538
1638768900000|2021-12-06 05:35:00|15761.2|15751.2|15761.2|15751.2|15767.2|15757.2|15750.2|15740.2|4458
1638769200000|2021-12-06 05:40:00|15760.2|15750.2|15757.2|15747.2|15762.2|15752.2|15736.2|15726.2|4558
1638769500000|2021-12-06 05:45:00|15760.2|15750.2|15773.2|15763.2|15774.2|15764.2|15756.2|15746.2|5019
1638769800000|2021-12-06 05:50:00|15774.2|15764.2|15777.2|15767.2|15784.2|15774.2|15767.2|15757.2|4141
1638770100000|2021-12-06 05:55:00|15776.2|15766.2|15761.2|15751.2|15781.2|15771.2|15760.2|15750.2|3191
1638770400000|2021-12-06 06:00:00|15760.2|15750.2|15759.2|15749.2|15766.2|15756.2|15753.2|15743.2|4725
1638770700000|2021-12-06 06:05:00|15758.2|15748.2|15730.2|15720.2|15760.2|15750.2|15728.2|15718.2|4341
1638771000000|2021-12-06 06:10:00|15731.2|15721.2|15747.2|15737.2|15753.2|15743.2|15731.2|15721.2|3387
1638771300000|2021-12-06 06:15:00|15746.2|15736.2|15742.2|15732.2|15753.2|15743.2|15738.2|15728.2|4229
1638771600000|2021-12-06 06:20:00|15743.2|15733.2|15724.2|15714.2|15748.2|15738.2|15719.2|15709.2|5558
1638771900000|2021-12-06 06:25:00|15723.2|15713.2|15710.2|15700.2|15723.2|15713.2|15689.2|15679.2|6661
1638772200000|2021-12-06 06:30:00|15711.2|15701.2|15702.2|15692.2|15721.2|15711.2|15697.2|15687.2|4436
1638772500000|2021-12-06 06:35:00|15701.2|15691.2|15685.2|15675.2|15708.2|15698.2|15679.2|15669.2|6192
1638772800000|2021-12-06 06:40:00|15686.2|15676.2|15689.2|15679.2|15695.2|15685.2|15681.2|15671.2|5693
1638773100000|2021-12-06 06:45:00|15690.2|15680.2|15666.2|15656.2|15691.2|15681.2|15659.2|15649.2|6975
1638773400000|2021-12-06 06:50:00|15668.2|15658.2|15668.2|15658.2|15670.2|15660.2|15657.2|15647.2|6215
1638773700000|2021-12-06 06:55:00|15667.2|15657.2|15681.2|15671.2|15691.2|15681.2|15666.2|15656.2|6066
1638774000000|2021-12-06 07:00:00|15680.2|15670.2|15630.2|15620.2|15682.2|15672.2|15629.2|15619.2|3727
1638774300000|2021-12-06 07:05:00|15628.2|15618.2|15638.2|15628.2|15652.2|15642.2|15628.2|15618.2|1280
1638774600000|2021-12-06 07:10:00|15637.2|15627.2|15664.2|15654.2|15668.2|15658.2|15635.2|15625.2|1244
1638774900000|2021-12-06 07:15:00|15663.2|15653.2|15661.2|15651.2|15674.2|15664.2|15657.2|15647.2|968
1638775200000|2021-12-06 07:20:00|15662.2|15652.2|15649.2|15639.2|15666.2|15656.2|15648.2|15638.2|483
1638775500000|2021-12-06 07:25:00|15650.2|15640.2|15644.2|15634.2|15656.2|15646.2|15634.2|15624.2|723
1638775800000|2021-12-06 07:30:00|15643.2|15633.2|15649.2|15639.2|15658.2|15648.2|15640.2|15630.2|1030
1638776100000|2021-12-06 07:35:00|15650.2|15640.2|15648.2|15638.2|15653.2|15643.2|15647.2|15637.2|479
1638776400000|2021-12-06 07:40:00|15645.2|15635.2|15643.2|15633.2|15654.2|15644.2|15643.2|15633.2|249
1638776700000|2021-12-06 07:45:00|15641.2|15631.2|15652.2|15642.2|15662.2|15652.2|15640.2|15630.2|1229
1638777000000|2021-12-06 07:50:00|15651.2|15641.2|15645.2|15635.2|15651.2|15641.2|15641.2|15631.2|338
1638777300000|2021-12-06 07:55:00|15644.2|15634.2|15650.2|15640.2|15653.2|15643.2|15643.2|15633.2|488
1638777600000|2021-12-06 08:00:00|15651.2|15639.2|15657.2|15645.2|15663.2|15652.2|15649.2|15637.2|1373
1638777900000|2021-12-06 08:05:00|15656.2|15646.2|15650.2|15638.2|15660.2|15649.2|15647.2|15635.2|434
1638778200000|2021-12-06 08:10:00|15649.2|15639.2|15655.2|15644.2|15657.2|15646.2|15649.2|15638.2|642
1638778500000|2021-12-06 08:15:00|15656.2|15645.2|15650.2|15639.2|15658.2|15646.2|15649.2|15637.2|438
1638778800000|2021-12-06 08:20:00|15651.2|15640.2|15654.2|15642.2|15656.2|15645.2|15647.2|15636.2|590
1638779100000|2021-12-06 08:25:00|15653.2|15641.2|15658.2|15646.2|15658.2|15646.2|15650.2|15639.2|918
1638779400000|2021-12-06 08:30:00|15657.2|15637.6|15661.4|15637.4|15672.3|15648.3|15648.7|15624.7|0
1638779700000|2021-12-06 08:35:00|15661.9|15637.9|15674.8|15650.8|15681.8|15657.8|15661.9|15637.9|2524
1638780000000|2021-12-06 08:40:00|15675.8|15651.8|15667.6|15643.6|15680.9|15656.9|15667.6|15643.6|0
1638780300000|2021-12-06 08:45:00|15668.5|15644.5|15658.6|15634.6|15673.3|15649.3|15655.7|15631.7|0
1638780600000|2021-12-06 08:50:00|15658.8|15634.8|15669.8|15645.8|15671.6|15647.6|15658.8|15634.8|0
1638780900000|2021-12-06 08:55:00|15668.8|15644.8|15670.5|15646.5|15673.1|15649.1|15664.9|15640.9|0
1638781200000|2021-12-06 09:00:00|15670.1|15646.1|15731.2|15719.2|15734.2|15723.2|15653.2|15641.2|4938
1638781500000|2021-12-06 09:05:00|15729.2|15718.2|15721.2|15709.2|15754.2|15743.2|15713.2|15701.2|1159
1638781800000|2021-12-06 09:10:00|15720.2|15708.2|15706.2|15695.2|15722.2|15710.2|15703.2|15690.2|958
1638782100000|2021-12-06 09:15:00|15707.2|15696.2|15693.2|15682.2|15708.2|15697.2|15693.2|15682.2|776
1638782400000|2021-12-06 09:20:00|15692.2|15681.2|15692.2|15680.2|15694.2|15682.2|15687.2|15676.2|321
1638782700000|2021-12-06 09:25:00|15691.2|15679.2|15695.2|15683.2|15696.2|15684.2|15691.2|15679.2|391
1638783000000|2021-12-06 09:30:00|15694.2|15684.2|15686.2|15675.2|15696.2|15684.2|15685.2|15673.2|411
1638783300000|2021-12-06 09:35:00|15687.2|15676.2|15677.2|15665.2|15688.2|15677.2|15676.2|15665.2|426
1638783600000|2021-12-06 09:40:00|15678.2|15666.2|15671.2|15660.2|15681.2|15669.2|15668.2|15657.2|759
1638783900000|2021-12-06 09:45:00|15670.2|15659.2|15662.2|15650.2|15671.2|15660.2|15655.2|15644.2|638
1638784200000|2021-12-06 09:50:00|15661.2|15649.2|15655.2|15644.2|15663.2|15651.2|15655.2|15644.2|217
1638784500000|2021-12-06 09:55:00|15654.2|15643.2|15645.2|15634.2|15656.2|15645.2|15645.2|15634.2|337
1638784800000|2021-12-06 10:00:00|15646.2|15635.2|15643.2|15632.2|15650.2|15639.2|15641.2|15630.2|668
1638785100000|2021-12-06 10:05:00|15642.2|15631.2|15645.2|15633.2|15649.2|15638.2|15642.2|15631.2|127
1638785400000|2021-12-06 10:10:00|15644.2|15632.2|15653.2|15641.2|15654.2|15643.2|15642.2|15631.2|180
1638785700000|2021-12-06 10:15:00|15652.2|15640.2|15652.2|15641.2|15653.2|15642.2|15649.2|15637.2|98
1638786000000|2021-12-06 10:20:00|15653.2|15642.2|15660.2|15649.2|15661.2|15650.2|15652.2|15641.2|551
1638786300000|2021-12-06 10:25:00|15659.2|15648.2|15661.2|15650.2|15662.2|15651.2|15658.2|15647.2|591
1638786600000|2021-12-06 10:30:00|15660.2|15649.2|15671.2|15660.2|15672.2|15661.2|15660.2|15649.2|471
1638786900000|2021-12-06 10:35:00|15670.2|15659.2|15671.2|15660.2|15672.2|15661.2|15669.2|15658.2|303
1638787200000|2021-12-06 10:40:00|15665.2|15654.2|15671.2|15660.2|15673.2|15662.2|15662.2|15651.2|1287
1638787500000|2021-12-06 10:45:00|15672.2|15661.2|15671.2|15660.2|15673.2|15661.2|15669.2|15658.2|373
1638787800000|2021-12-06 10:50:00|15672.2|15661.2|15672.2|15661.2|15672.2|15661.2|15670.2|15659.2|254
1638788100000|2021-12-06 10:55:00|15673.2|15662.2|15670.2|15659.2|15674.2|15662.2|15669.2|15658.2|532
1638788400000|2021-12-06 11:00:00|15669.2|15658.2|15673.2|15662.2|15676.2|15665.2|15666.2|15654.2|279
1638788700000|2021-12-06 11:05:00|15672.2|15661.2|15669.2|15657.2|15672.2|15661.2|15667.2|15655.2|291
1638789000000|2021-12-06 11:10:00|15668.2|15658.2|15667.2|15656.2|15672.2|15661.2|15666.2|15655.2|252
1638789300000|2021-12-06 11:15:00|15668.2|15657.2|15676.2|15665.2|15677.2|15666.2|15668.2|15657.2|140
1638789600000|2021-12-06 11:20:00|15677.2|15666.2|15688.2|15676.2|15694.2|15683.2|15677.2|15665.2|354
1638789900000|2021-12-06 11:25:00|15687.2|15675.2|15687.2|15676.2|15689.2|15677.2|15684.2|15673.2|122
1638790200000|2021-12-06 11:30:00|15689.2|15677.2|15691.2|15680.2|15694.2|15682.2|15687.2|15676.2|139
1638790500000|2021-12-06 11:35:00|15692.2|15681.2|15691.2|15680.2|15693.2|15682.2|15690.2|15679.2|33
1638790800000|2021-12-06 11:40:00|15690.2|15679.2|15693.2|15682.2|15696.2|15685.2|15690.2|15678.2|140
1638791100000|2021-12-06 11:45:00|15694.2|15683.2|15700.2|15689.2|15702.2|15691.2|15693.2|15681.2|207
1638791400000|2021-12-06 11:50:00|15699.2|15688.2|15697.2|15685.2|15702.2|15691.2|15696.2|15685.2|119
1638791700000|2021-12-06 11:55:00|15696.2|15686.2|15703.2|15691.2|15706.2|15695.2|15695.2|15684.2|291
1638792000000|2021-12-06 12:00:00|15704.2|15692.2|15705.2|15694.2|15710.2|15699.2|15703.2|15692.2|412
1638792300000|2021-12-06 12:05:00|15704.2|15693.2|15704.2|15693.2|15705.2|15694.2|15700.2|15689.2|212
1638792600000|2021-12-06 12:10:00|15703.2|15692.2|15706.2|15695.2|15707.2|15696.2|15703.2|15692.2|158
1638792900000|2021-12-06 12:15:00|15707.2|15696.2|15706.2|15695.2|15709.2|15698.2|15704.2|15693.2|303
1638793200000|2021-12-06 12:20:00|15705.2|15694.2|15710.2|15699.2|15712.2|15701.2|15705.2|15694.2|273
1638793500000|2021-12-06 12:25:00|15711.2|15700.2|15704.2|15692.2|15711.2|15700.2|15704.2|15692.2|50
1638793800000|2021-12-06 12:30:00|15703.2|15691.2|15703.2|15692.2|15704.2|15693.2|15702.2|15691.2|18
1638794100000|2021-12-06 12:35:00|15704.2|15693.2|15702.2|15691.2|15704.2|15693.2|15702.2|15691.2|18
1638794400000|2021-12-06 12:40:00|15703.2|15690.2|15700.2|15689.2|15703.2|15691.2|15700.2|15689.2|16
1638794700000|2021-12-06 12:45:00|15701.2|15688.2|15700.2|15689.2|15701.2|15689.2|15699.2|15688.2|45
1638795000000|2021-12-06 12:50:00|15699.2|15688.2|15697.2|15686.2|15701.2|15690.2|15695.2|15684.2|76
1638795300000|2021-12-06 12:55:00|15696.2|15685.2|15691.2|15680.2|15696.2|15685.2|15689.2|15678.2|314
1638795600000|2021-12-06 13:00:00|15692.2|15681.2|15690.2|15678.2|15692.2|15681.2|15689.2|15678.2|332
1638795900000|2021-12-06 13:05:00|15691.2|15679.2|15694.2|15683.2|15694.2|15683.2|15690.2|15679.2|156
1638796200000|2021-12-06 13:10:00|15695.2|15682.2|15693.2|15682.2|15695.2|15683.2|15688.2|15676.2|195
1638796500000|2021-12-06 13:15:00|15692.2|15681.2|15694.2|15682.2|15696.2|15685.2|15692.2|15681.2|125
1638796800000|2021-12-06 13:20:00|15693.2|15683.2|15706.2|15695.2|15706.2|15695.2|15690.2|15678.2|409
1638797100000|2021-12-06 13:25:00|15708.2|15696.2|15711.2|15699.2|15721.2|15710.2|15705.2|15693.2|621
1638797400000|2021-12-06 13:30:00|15710.2|15698.2|15716.2|15705.2|15717.2|15706.2|15708.2|15697.2|271
1638797700000|2021-12-06 13:35:00|15715.2|15704.2|15728.2|15717.2|15728.2|15717.2|15714.2|15703.2|501
1638798000000|2021-12-06 13:40:00|15729.2|15718.2|15730.2|15719.2|15733.2|15721.2|15725.2|15714.2|287
1638798300000|2021-12-06 13:45:00|15731.2|15720.2|15732.2|15721.2|15734.2|15723.2|15726.2|15715.2|273
1638798600000|2021-12-06 13:50:00|15733.2|15720.2|15737.2|15726.2|15741.2|15729.2|15733.2|15720.2|538
1638798900000|2021-12-06 13:55:00|15739.2|15728.2|15742.2|15731.2|15743.2|15732.2|15737.2|15726.2|352
1638799200000|2021-12-06 14:00:00|15743.2|15732.2|15742.2|15731.2|15744.2|15733.2|15741.2|15730.2|225
1638799500000|2021-12-06 14:05:00|15743.2|15732.2|15743.2|15731.2|15744.2|15733.2|15740.2|15729.2|154
1638799800000|2021-12-06 14:10:00|15742.2|15732.2|15738.2|15727.2|15743.2|15732.2|15737.2|15726.2|291
1638800100000|2021-12-06 14:15:00|15737.2|15726.2|15750.2|15739.2|15750.2|15739.2|15737.2|15726.2|573
1638800400000|2021-12-06 14:20:00|15749.2|15738.2|15758.2|15747.2|15759.2|15747.2|15748.2|15737.2|370
1638800700000|2021-12-06 14:25:00|15757.2|15746.2|15763.2|15752.2|15763.2|15752.2|15756.2|15745.2|491
1638801000000|2021-12-06 14:30:00|15764.2|15751.2|15761.2|15750.2|15765.2|15754.2|15760.2|15749.2|1448
1638801300000|2021-12-06 14:35:00|15762.2|15751.2|15763.2|15751.2|15765.2|15754.2|15760.2|15748.2|1004
1638801600000|2021-12-06 14:40:00|15762.2|15750.2|15779.2|15768.2|15781.2|15770.2|15760.2|15749.2|941
1638801900000|2021-12-06 14:45:00|15778.2|15767.2|15794.2|15783.2|15795.2|15784.2|15772.2|15761.2|1315
1638802200000|2021-12-06 14:50:00|15796.2|15785.2|15825.2|15814.2|15831.2|15820.2|15796.2|15785.2|2661
1638802500000|2021-12-06 14:55:00|15826.2|15815.2|15819.2|15807.2|15830.2|15819.2|15811.2|15800.2|1186
1638802800000|2021-12-06 15:00:00|15818.2|15808.2|15808.2|15797.2|15819.2|15808.2|15799.2|15787.2|851
1638803100000|2021-12-06 15:05:00|15809.2|15798.2|15793.2|15782.2|15809.2|15798.2|15787.2|15776.2|1155
1638803400000|2021-12-06 15:10:00|15791.2|15780.2|15794.2|15783.2|15803.2|15792.2|15789.2|15778.2|1229
1638803700000|2021-12-06 15:15:00|15795.2|15785.2|15803.2|15792.2|15812.2|15801.2|15795.2|15784.2|434
1638804000000|2021-12-06 15:20:00|15802.2|15791.2|15798.2|15786.2|15806.2|15795.2|15795.2|15784.2|291
1638804300000|2021-12-06 15:25:00|15797.2|15785.2|15793.2|15782.2|15800.2|15789.2|15791.2|15780.2|258
1638804600000|2021-12-06 15:30:00|15794.2|15781.2|15785.2|15774.2|15796.2|15785.2|15783.2|15772.2|357
1638804900000|2021-12-06 15:35:00|15784.2|15773.2|15779.2|15768.2|15785.2|15774.2|15777.2|15766.2|504
1638805200000|2021-12-06 15:40:00|15780.2|15767.2|15775.2|15764.2|15781.2|15770.2|15773.2|15762.2|524
1638805500000|2021-12-06 15:45:00|15776.2|15766.2|15789.2|15778.2|15790.2|15779.2|15775.2|15764.2|266
1638805800000|2021-12-06 15:50:00|15790.2|15779.2|15781.2|15770.2|15796.2|15785.2|15780.2|15769.2|306
1638806100000|2021-12-06 15:55:00|15782.2|15771.2|15791.2|15780.2|15793.2|15782.2|15779.2|15768.2|269
1638806400000|2021-12-06 16:00:00|15792.2|15779.2|15786.2|15774.2|15793.2|15782.2|15783.2|15771.2|225
1638806700000|2021-12-06 16:05:00|15787.2|15775.2|15784.2|15772.2|15789.2|15778.2|15780.2|15769.2|151
1638807000000|2021-12-06 16:10:00|15785.2|15773.2|15774.2|15763.2|15787.2|15776.2|15774.2|15763.2|244
1638807300000|2021-12-06 16:15:00|15773.2|15762.2|15780.2|15769.2|15782.2|15771.2|15773.2|15762.2|248
1638807600000|2021-12-06 16:20:00|15779.2|15768.2|15781.2|15770.2|15786.2|15775.2|15777.2|15766.2|278
1638807900000|2021-12-06 16:25:00|15782.2|15771.2|15787.2|15776.2|15789.2|15778.2|15781.2|15770.2|282
1638808200000|2021-12-06 16:30:00|15788.2|15777.2|15795.2|15784.2|15800.2|15789.2|15786.2|15775.2|374
1638808500000|2021-12-06 16:35:00|15796.2|15785.2|15792.2|15781.2|15797.2|15786.2|15786.2|15774.2|350
1638808800000|2021-12-06 16:40:00|15793.2|15782.2|15800.2|15789.2|15800.2|15789.2|15789.2|15778.2|288
1638809100000|2021-12-06 16:45:00|15799.2|15788.2|15795.2|15784.2|15799.2|15788.2|15793.2|15781.2|227
1638809400000|2021-12-06 16:50:00|15796.2|15785.2|15796.2|15785.2|15798.2|15786.2|15792.2|15780.2|225
1638809700000|2021-12-06 16:55:00|15797.2|15786.2|15795.2|15784.2|15799.2|15788.2|15791.2|15780.2|299
1638810000000|2021-12-06 17:00:00|15796.2|15785.2|15794.2|15783.2|15799.2|15788.2|15794.2|15783.2|191
1638810300000|2021-12-06 17:05:00|15795.2|15784.2|15799.2|15788.2|15800.2|15789.2|15793.2|15782.2|273
1638810600000|2021-12-06 17:10:00|15798.2|15787.2|15805.2|15794.2|15806.2|15795.2|15796.2|15785.2|307
1638810900000|2021-12-06 17:15:00|15806.2|15795.2|15808.2|15796.2|15809.2|15798.2|15803.2|15792.2|220
1638811200000|2021-12-06 17:20:00|15807.2|15795.2|15807.2|15795.2|15810.2|15798.2|15805.2|15794.2|128
1638811500000|2021-12-06 17:25:00|15808.2|15796.2|15805.2|15793.2|15810.2|15798.2|15802.2|15791.2|134
1638811800000|2021-12-06 17:30:00|15804.2|15794.2|15807.2|15796.2|15810.2|15798.2|15804.2|15793.2|139
1638812100000|2021-12-06 17:35:00|15808.2|15797.2|15807.2|15795.2|15808.2|15797.2|15804.2|15793.2|82
1638812400000|2021-12-06 17:40:00|15806.2|15796.2|15806.2|15795.2|15807.2|15796.2|15804.2|15792.2|45
1638812700000|2021-12-06 17:45:00|15805.2|15794.2|15807.2|15796.2|15808.2|15797.2|15802.2|15791.2|97
1638813000000|2021-12-06 17:50:00|15806.2|15795.2|15808.2|15797.2|15811.2|15800.2|15806.2|15795.2|268
1638813300000|2021-12-06 17:55:00|15809.2|15796.2|15808.2|15797.2|15811.2|15800.2|15807.2|15796.2|112
1638813600000|2021-12-06 18:00:00|15809.2|15796.2|15803.2|15792.2|15809.2|15798.2|15798.2|15787.2|243
1638813900000|2021-12-06 18:05:00|15802.2|15791.2|15805.2|15794.2|15807.2|15796.2|15800.2|15789.2|161
1638814200000|2021-12-06 18:10:00|15806.2|15795.2|15804.2|15793.2|15808.2|15796.2|15803.2|15792.2|90
1638814500000|2021-12-06 18:15:00|15805.2|15794.2|15804.2|15793.2|15807.2|15795.2|15804.2|15793.2|66
1638814800000|2021-12-06 18:20:00|15803.2|15792.2|15808.2|15796.2|15808.2|15796.2|15800.2|15789.2|125
1638815100000|2021-12-06 18:25:00|15807.2|15797.2|15803.2|15792.2|15809.2|15798.2|15803.2|15792.2|175
1638815400000|2021-12-06 18:30:00|15804.2|15793.2|15804.2|15793.2|15805.2|15794.2|15801.2|15790.2|95
1638815700000|2021-12-06 18:35:00|15805.2|15794.2|15799.2|15787.2|15805.2|15794.2|15798.2|15787.2|256
1638816000000|2021-12-06 18:40:00|15798.2|15788.2|15800.2|15789.2|15802.2|15791.2|15798.2|15787.2|124
1638816300000|2021-12-06 18:45:00|15801.2|15790.2|15801.2|15790.2|15802.2|15791.2|15801.2|15789.2|71
1638816600000|2021-12-06 18:50:00|15800.2|15789.2|15803.2|15791.2|15803.2|15792.2|15799.2|15788.2|102
1638816900000|2021-12-06 18:55:00|15802.2|15792.2|15802.2|15791.2|15806.2|15795.2|15801.2|15790.2|163
1638817200000|2021-12-06 19:00:00|15801.2|15790.2|15796.2|15785.2|15802.2|15791.2|15796.2|15785.2|139
1638817500000|2021-12-06 19:05:00|15795.2|15784.2|15791.2|15780.2|15795.2|15784.2|15791.2|15780.2|159
1638817800000|2021-12-06 19:10:00|15790.2|15779.2|15793.2|15782.2|15794.2|15783.2|15790.2|15779.2|158
1638818100000|2021-12-06 19:15:00|15792.2|15781.2|15797.2|15786.2|15798.2|15787.2|15791.2|15780.2|181
1638818400000|2021-12-06 19:20:00|15798.2|15787.2|15806.2|15795.2|15806.2|15795.2|15798.2|15787.2|136
1638818700000|2021-12-06 19:25:00|15807.2|15797.2|15811.2|15800.2|15814.2|15803.2|15807.2|15796.2|343
1638819000000|2021-12-06 19:30:00|15812.2|15801.2|15820.2|15809.2|15822.2|15811.2|15812.2|15801.2|557
1638819300000|2021-12-06 19:35:00|15819.2|15808.2|15815.2|15804.2|15819.2|15808.2|15815.2|15804.2|229
1638819600000|2021-12-06 19:40:00|15814.2|15803.2|15813.7|15803.7|15818.2|15807.2|15813.2|15802.2|423
1638819900000|2021-12-06 19:45:00|15814.2|15804.2|15815.7|15805.7|15817.7|15807.7|15813.7|15803.7|252
1638820200000|2021-12-06 19:50:00|15815.2|15805.2|15816.7|15806.7|15816.7|15806.7|15811.7|15801.7|308
1638820500000|2021-12-06 19:55:00|15815.7|15805.7|15819.7|15809.7|15819.7|15809.7|15815.7|15805.7|392
1638820800000|2021-12-06 20:00:00|15818.7|15808.7|15818.7|15808.7|15821.7|15811.7|15818.7|15808.7|175
1638821100000|2021-12-06 20:05:00|15819.7|15809.7|15823.7|15813.7|15823.7|15813.7|15817.7|15807.7|230
1638821400000|2021-12-06 20:10:00|15822.7|15812.7|15829.2|15819.2|15830.7|15820.7|15822.7|15812.7|541
1638821700000|2021-12-06 20:15:00|15829.7|15819.7|15821.7|15811.7|15830.7|15820.7|15820.7|15810.7|303
1638822000000|2021-12-06 20:20:00|15820.7|15810.7|15821.7|15811.7|15826.7|15816.7|15820.7|15810.7|207
1638822300000|2021-12-06 20:25:00|15820.7|15810.7|15817.7|15807.7|15822.7|15812.7|15814.7|15804.7|288
1638822600000|2021-12-06 20:30:00|15818.7|15808.7|15817.7|15807.7|15819.2|15809.2|15814.7|15804.7|208
1638822900000|2021-12-06 20:35:00|15816.7|15806.7|15821.7|15811.7|15821.7|15811.7|15813.7|15803.7|253
1638823200000|2021-12-06 20:40:00|15820.7|15810.7|15819.2|15809.2|15821.7|15811.7|15817.7|15807.7|181
1638823500000|2021-12-06 20:45:00|15818.7|15808.7|15822.7|15812.7|15822.7|15812.7|15814.7|15804.7|298
1638823800000|2021-12-06 20:50:00|15821.2|15811.2|15820.2|15810.2|15824.7|15814.7|15817.7|15807.7|316
1638824100000|2021-12-06 20:55:00|15819.7|15809.7|15818.2|15808.2|15821.2|15811.2|15814.2|15804.2|460
1638824400000|2021-12-06 21:00:00|15817.7|15807.7|15817.2|15807.2|15819.2|15809.2|15814.7|15804.7|112
1638824700000|2021-12-06 21:05:00|15817.7|15807.7|15815.2|15805.2|15819.7|15809.7|15814.7|15804.7|40
1638825000000|2021-12-06 21:10:00|15816.7|15806.7|15815.2|15805.2|15817.2|15807.2|15815.2|15805.2|38
1638825300000|2021-12-06 21:15:00|15822|15798|15828.2|15804.2|15828.2|15804.2|15822|15798|0
1638825600000|2021-12-06 21:20:00|15827.9|15803.9|15823.5|15799.5|15831.7|15807.7|15823.5|15799.5|0
1638825900000|2021-12-06 21:25:00|15822.8|15798.8|15829.6|15805.6|15829.6|15805.6|15821.4|15797.4|0
1638826200000|2021-12-06 21:30:00|15828.9|15804.9|15828.3|15804.3|15831.1|15807.1|15826.9|15802.9|0
1638826500000|2021-12-06 21:35:00|15827.6|15803.6|15827.6|15803.6|15829|15805|15826.9|15802.9|0
1638826800000|2021-12-06 21:40:00|15826.9|15802.9|15828.2|15804.2|15831.6|15807.6|15826.8|15802.8|0
1638827100000|2021-12-06 21:45:00|15828.9|15804.9|15829.6|15805.6|15831|15807|15828.2|15804.2|0
1638827400000|2021-12-06 21:50:00|15828.9|15804.9|15828.9|15804.9|15830.3|15806.3|15828.9|15804.9|0
1638827700000|2021-12-06 21:55:00|15829.2|15805.2|15832.1|15808.1|15832.7|15808.7|15828.9|15804.9|0
1638828000000|2021-12-06 22:00:00|15831.5|15807.5|15831|15807|15831.5|15807.5|15830.5|15806.5|0
1638828300000|2021-12-06 22:05:00|15831.2|15807.2|15830.8|15806.8|15831.2|15807.2|15830.7|15806.7|0
1638828600000|2021-12-06 22:10:00|15830.7|15806.7|15832.1|15808.1|15832.2|15808.2|15830.7|15806.7|0
1638828900000|2021-12-06 22:15:00|15832|15808|15832.2|15808.2|15832.3|15808.3|15832|15808|0
1638829200000|2021-12-06 22:20:00|15832.3|15808.3|15831|15807|15832.6|15808.6|15831|15807|0
1638829500000|2021-12-06 22:25:00|15832.1|15808.1|15832.2|15808.2|15832.2|15808.2|15832|15808|0
1638829800000|2021-12-06 22:30:00|15831|15807|15832.7|15808.7|15832.7|15808.7|15831|15807|0
1638830100000|2021-12-06 22:35:00|15832.4|15808.4|15832.4|15808.4|15833.1|15809.1|15831.8|15807.8|0
1638830400000|2021-12-06 22:40:00|15832.5|15808.5|15831.4|15807.4|15832.5|15808.5|15831.1|15807.1|0
1638830700000|2021-12-06 22:45:00|15832|15808|15833.2|15809.2|15833.3|15809.3|15832|15808|0
1638831000000|2021-12-06 22:50:00|15833.3|15809.3|15831.7|15807.7|15833.3|15809.3|15831.6|15807.6|0
1638831300000|2021-12-06 22:55:00|15831.8|15807.8|15831.7|15807.7|15831.9|15807.9|15830.6|15806.6|0
1638831600000|2021-12-06 23:00:00|15831.1|15807.1|15834.9|15810.9|15838.3|15814.3|15830.7|15806.7|0
1638831900000|2021-12-06 23:05:00|15834.2|15810.2|15829.5|15805.5|15834.2|15810.2|15828.1|15804.1|0
1638832200000|2021-12-06 23:10:00|15830.8|15806.8|15823.5|15799.5|15831.5|15807.5|15822.8|15798.8|0
1638832500000|2021-12-06 23:15:00|15823.2|15799.2|15820.8|15796.8|15824.9|15800.9|15820.8|15796.8|0
1638832800000|2021-12-06 23:20:00|15820.1|15796.1|15822.1|15798.1|15822.5|15798.5|15820.1|15796.1|0
1638833100000|2021-12-06 23:25:00|15821.4|15797.4|15830.3|15806.3|15831.7|15807.7|15820.8|15796.8|0
1638833400000|2021-12-06 23:30:00|15831|15807|15828.2|15804.2|15832.4|15808.4|15824.7|15800.7|0
1638833700000|2021-12-06 23:35:00|15828.5|15804.5|15827.5|15803.5|15829.5|15805.5|15825.4|15801.4|0
1638834000000|2021-12-06 23:40:00|15827.1|15803.1|15832.3|15808.3|15832.3|15808.3|15826.8|15802.8|0
1638834300000|2021-12-06 23:45:00|15831.9|15807.9|15827.5|15803.5|15834.4|15810.4|15827.5|15803.5|0
1638834600000|2021-12-06 23:50:00|15827.8|15803.8|15827.5|15803.5|15830.9|15806.9|15825.4|15801.4|0
1638834900000|2021-12-06 23:55:00|15828.1|15804.1|15834.4|15810.4|15836.4|15812.4|15828.1|15804.1|0
1638835200000|2021-12-07 00:00:00|15835.7|15811.7|15827.5|15803.5|15837.1|15813.1|15826.8|15802.8|0
1638835500000|2021-12-07 00:05:00|15827.8|15803.8|15831.1|15807.1|15833.7|15809.7|15825.4|15801.4|0
1638835800000|2021-12-07 00:10:00|15831.5|15807.5|15826.7|15802.7|15834.3|15810.3|15824.9|15800.9|0
1638836100000|2021-12-07 00:15:00|15826.3|15802.3|15812.1|15788.1|15827.4|15803.4|15810.4|15786.4|0
1638836400000|2021-12-07 00:20:00|15812.6|15788.6|15813|15789|15819.6|15795.6|15812.3|15788.3|0
1638836700000|2021-12-07 00:25:00|15813.5|15789.5|15821.4|15797.4|15822.7|15798.7|15813.5|15789.5|0
1638837000000|2021-12-07 00:30:00|15821.1|15797.1|15824.4|15800.4|15824.9|15800.9|15815.6|15791.6|0
1638837300000|2021-12-07 00:35:00|15824.1|15800.1|15824|15800|15824.5|15800.5|15816.4|15792.4|0
1638837600000|2021-12-07 00:40:00|15823.8|15799.8|15827|15803|15831.3|15807.3|15820.7|15796.7|0
1638837900000|2021-12-07 00:45:00|15826.7|15802.7|15812.8|15788.8|15827.2|15803.2|15811.5|15787.5|0
1638838200000|2021-12-07 00:50:00|15813|15789|15812.8|15788.8|15821.1|15797.1|15812|15788|0
1638838500000|2021-12-07 00:55:00|15813.3|15789.3|15823.1|15799.1|15824.5|15800.5|15812.8|15788.8|0
1638838800000|2021-12-07 01:00:00|15823.4|15799.4|15839.7|15829.7|15861.7|15851.7|15809.7|15799.4|4677
1638839100000|2021-12-07 01:05:00|15840.2|15830.2|15824.7|15814.7|15840.2|15830.2|15814.2|15804.2|1692
1638839400000|2021-12-07 01:10:00|15825.7|15815.7|15828.7|15818.7|15847.7|15837.7|15824.7|15814.7|1596
1638839700000|2021-12-07 01:15:00|15829.2|15819.2|15798.2|15788.2|15843.2|15833.2|15798.2|15788.2|5817
1638840000000|2021-12-07 01:20:00|15799.2|15789.2|15822.2|15812.2|15830.7|15820.7|15799.2|15789.2|2792
1638840300000|2021-12-07 01:25:00|15821.7|15811.7|15835.7|15825.7|15864.7|15854.7|15808.7|15798.7|7184
1638840600000|2021-12-07 01:30:00|15838.2|15828.2|15759.2|15749.2|15838.2|15828.2|15758.7|15748.7|21821
1638840900000|2021-12-07 01:35:00|15760.7|15750.7|15749.7|15739.7|15783.2|15773.2|15744.2|15734.2|11529
1638841200000|2021-12-07 01:40:00|15753.2|15743.2|15753.2|15743.2|15768.7|15758.7|15749.2|15739.2|7629
1638841500000|2021-12-07 01:45:00|15752.2|15742.2|15804.2|15794.2|15806.2|15796.2|15749.2|15739.2|5703
1638841800000|2021-12-07 01:50:00|15806.2|15796.2|15779.2|15769.2|15809.2|15799.2|15778.2|15768.2|5474
1638842100000|2021-12-07 01:55:00|15781.2|15771.2|15777.2|15767.2|15800.2|15790.2|15773.2|15763.2|4048
1638842400000|2021-12-07 02:00:00|15778.2|15768.2|15805.2|15795.2|15817.2|15807.2|15774.2|15764.2|4315
1638842700000|2021-12-07 02:05:00|15806.2|15796.2|15763.2|15753.2|15813.2|15803.2|15761.2|15751.2|5072
1638843000000|2021-12-07 02:10:00|15762.2|15752.2|15737.6|15727.6|15773.2|15763.2|15737.2|15727.2|5577
1638843300000|2021-12-07 02:15:00|15738.6|15728.6|15744.6|15734.6|15752.6|15742.6|15734.6|15724.6|5155
1638843600000|2021-12-07 02:20:00|15745.6|15735.6|15772.6|15762.6|15780.6|15770.6|15744.6|15734.6|2922
1638843900000|2021-12-07 02:25:00|15771.6|15761.6|15760.6|15750.6|15782.6|15772.6|15759.6|15749.6|4062
1638844200000|2021-12-07 02:30:00|15761.6|15751.6|15722.6|15712.6|15761.6|15751.6|15721.6|15711.6|5252
1638844500000|2021-12-07 02:35:00|15721.6|15711.6|15739.6|15729.6|15750.6|15740.6|15718.6|15708.6|3597
1638844800000|2021-12-07 02:40:00|15738.6|15728.6|15756.6|15746.6|15762.6|15752.6|15735.6|15725.6|4560
1638845100000|2021-12-07 02:45:00|15757.6|15747.6|15757.6|15747.6|15780.6|15770.6|15751.6|15741.6|3185
1638845400000|2021-12-07 02:50:00|15755.6|15745.6|15754.6|15744.6|15760.6|15750.6|15745.6|15735.6|2133
1638845700000|2021-12-07 02:55:00|15755.6|15745.6|15760.6|15750.6|15763.6|15753.6|15747.6|15737.6|1812
1638846000000|2021-12-07 03:00:00|15759.6|15749.6|15774.6|15764.6|15775.6|15765.6|15757.6|15747.6|2062
1638846300000|2021-12-07 03:05:00|15773.6|15763.6|15780.6|15770.6|15781.6|15771.6|15763.6|15753.6|2718
1638846600000|2021-12-07 03:10:00|15782.6|15772.6|15772.6|15762.6|15793.6|15783.6|15771.6|15761.6|2526
1638846900000|2021-12-07 03:15:00|15774.6|15764.6|15771.6|15761.6|15774.6|15764.6|15760.6|15750.6|1536
1638847200000|2021-12-07 03:20:00|15770.6|15760.6|15777.6|15767.6|15779.6|15769.6|15765.6|15755.6|1412
1638847500000|2021-12-07 03:25:00|15778.6|15768.6|15785.6|15775.6|15793.6|15783.6|15777.6|15767.6|1985
1638847800000|2021-12-07 03:30:00|15783.6|15773.6|15785.6|15775.6|15790.6|15780.6|15783.6|15773.6|236
1638848100000|2021-12-07 03:35:00|15786.6|15776.6|15781.6|15771.6|15787.6|15777.6|15777.6|15767.6|332
1638848400000|2021-12-07 03:40:00|15782.6|15772.6|15788.6|15778.6|15789.6|15779.6|15778.6|15768.6|287
1638848700000|2021-12-07 03:45:00|15789.6|15779.6|15781.6|15771.6|15792.6|15782.6|15781.6|15771.6|380
1638849000000|2021-12-07 03:50:00|15782.6|15772.6|15781.6|15771.6|15789.6|15779.6|15781.6|15771.6|199
1638849300000|2021-12-07 03:55:00|15782.6|15772.6|15780.6|15770.6|15784.6|15774.6|15780.6|15770.6|82
1638849600000|2021-12-07 04:00:00|15779.6|15769.6|15785.6|15775.6|15785.6|15775.6|15778.6|15768.6|134
1638849900000|2021-12-07 04:05:00|15786.6|15776.6|15788.6|15778.6|15788.6|15778.6|15785.6|15775.6|76
1638850200000|2021-12-07 04:10:00|15789.6|15779.6|15789.6|15779.6|15790.6|15780.6|15787.6|15777.6|96
1638850500000|2021-12-07 04:15:00|15788.6|15778.6|15788.6|15778.6|15791.6|15781.6|15785.6|15775.6|189
1638850800000|2021-12-07 04:20:00|15787.6|15777.6|15792.6|15782.6|15792.6|15782.6|15787.6|15777.6|99
1638851100000|2021-12-07 04:25:00|15791.6|15781.6|15790.6|15780.6|15793.6|15783.6|15790.6|15780.6|161
1638851400000|2021-12-07 04:30:00|15791.6|15781.6|15790.6|15780.6|15800.6|15790.6|15788.6|15778.6|824
1638851700000|2021-12-07 04:35:00|15791.6|15781.6|15790.6|15780.6|15795.6|15785.6|15789.6|15779.6|128
1638852000000|2021-12-07 04:40:00|15789.6|15779.6|15790.6|15780.6|15794.6|15784.6|15789.6|15779.6|124
1638852300000|2021-12-07 04:45:00|15791.6|15781.6|15790.6|15780.6|15798.6|15788.6|15790.6|15780.6|247
1638852600000|2021-12-07 04:50:00|15789.6|15779.6|15795.6|15785.6|15796.6|15786.6|15788.6|15778.6|138
1638852900000|2021-12-07 04:55:00|15794.6|15784.6|15792.6|15782.6|15798.6|15788.6|15792.6|15782.6|330
1638853200000|2021-12-07 05:00:00|15793.6|15783.6|15794.6|15784.6|15802.6|15792.6|15788.6|15778.6|3236
1638853500000|2021-12-07 05:05:00|15795.6|15785.6|15771.6|15761.6|15796.6|15786.6|15767.6|15757.6|1520
1638853800000|2021-12-07 05:10:00|15772.6|15762.6|15840.6|15830.6|15841.6|15831.6|15771.6|15761.6|4708
1638854100000|2021-12-07 05:15:00|15841.6|15831.6|15845.6|15835.6|15853.6|15843.6|15829.6|15819.6|4519
1638854400000|2021-12-07 05:20:00|15846.6|15836.6|15829.6|15819.6|15850.6|15840.6|15829.6|15819.6|3058
1638854700000|2021-12-07 05:25:00|15828.6|15818.6|15831.6|15821.6|15839.6|15829.6|15827.6|15817.6|2196
1638855000000|2021-12-07 05:30:00|15830.6|15820.6|15804.6|15794.6|15855.6|15845.6|15803.6|15793.6|4637
1638855300000|2021-12-07 05:35:00|15805.6|15795.6|15800.6|15790.6|15813.6|15803.6|15791.6|15781.6|2568
1638855600000|2021-12-07 05:40:00|15799.6|15789.6|15773.6|15763.6|15801.6|15791.6|15771.6|15761.6|2708
1638855900000|2021-12-07 05:45:00|15774.6|15764.6|15764.6|15754.6|15779.6|15769.6|15747.6|15737.6|4532
1638856200000|2021-12-07 05:50:00|15762.6|15752.6|15768.6|15758.6|15768.6|15758.6|15742.6|15732.6|2926
1638856500000|2021-12-07 05:55:00|15767.6|15757.6|15782.6|15772.6|15782.6|15772.6|15764.6|15754.6|1887
1638856800000|2021-12-07 06:00:00|15780.6|15770.6|15789.6|15779.6|15791.6|15781.6|15768.6|15758.6|1481
1638857100000|2021-12-07 06:05:00|15790.6|15780.6|15793.6|15783.6|15794.6|15784.6|15780.6|15770.6|2094
1638857400000|2021-12-07 06:10:00|15792.6|15782.6|15796.6|15786.6|15798.6|15788.6|15788.6|15778.6|1141
1638857700000|2021-12-07 06:15:00|15797.6|15787.6|15790.6|15780.6|15797.6|15787.6|15779.6|15769.6|1181
1638858000000|2021-12-07 06:20:00|15789.6|15779.6|15779.6|15769.6|15789.6|15779.6|15779.6|15769.6|1194
1638858300000|2021-12-07 06:25:00|15780.6|15770.6|15774.6|15764.6|15791.6|15781.6|15769.6|15759.6|1775
1638858600000|2021-12-07 06:30:00|15775.6|15765.6|15774.6|15764.6|15788.6|15778.6|15768.6|15758.6|3432
1638858900000|2021-12-07 06:35:00|15772.6|15762.6|15773.6|15763.6|15783.6|15773.6|15769.6|15759.6|1748
1638859200000|2021-12-07 06:40:00|15774.6|15764.6|15782.6|15772.6|15790.6|15780.6|15770.6|15760.6|4581
1638859500000|2021-12-07 06:45:00|15781.6|15771.6|15797.6|15787.6|15797.6|15787.6|15775.6|15765.6|4895
1638859800000|2021-12-07 06:50:00|15798.6|15788.6|15817.6|15807.6|15818.6|15808.6|15793.6|15783.6|7237
1638860100000|2021-12-07 06:55:00|15818.6|15808.6|15810.6|15800.6|15828.6|15818.6|15810.6|15800.6|4330
1638860400000|2021-12-07 07:00:00|15811.6|15801.6|15801.6|15791.6|15811.6|15801.6|15777.6|15767.6|2308
1638860700000|2021-12-07 07:05:00|15798.6|15788.6|15792.6|15782.6|15799.6|15789.6|15788.6|15778.6|947
1638861000000|2021-12-07 07:10:00|15793.6|15783.6|15785.6|15775.6|15795.6|15785.6|15785.6|15775.6|1189
1638861300000|2021-12-07 07:15:00|15786.6|15776.6|15783.6|15773.6|15788.6|15778.6|15782.6|15772.6|840
1638861600000|2021-12-07 07:20:00|15782.6|15772.6|15782.6|15772.6|15785.6|15775.6|15774.6|15764.6|1391
1638861900000|2021-12-07 07:25:00|15781.6|15771.6|15796.6|15786.6|15798.6|15788.6|15778.6|15768.6|929
1638862200000|2021-12-07 07:30:00|15795.6|15785.6|15793.6|15783.6|15795.6|15785.6|15788.6|15778.6|526
1638862500000|2021-12-07 07:35:00|15792.6|15782.6|15795.6|15785.6|15797.6|15787.6|15791.6|15781.6|473
1638862800000|2021-12-07 07:40:00|15794.6|15784.6|15799.6|15789.6|15799.6|15789.6|15788.6|15778.6|583
1638863100000|2021-12-07 07:45:00|15798.6|15788.6|15799.6|15789.6|15805.6|15795.6|15797.6|15787.6|349
1638863400000|2021-12-07 07:50:00|15798.6|15788.6|15808.6|15798.6|15809.6|15799.6|15798.6|15788.6|334
1638863700000|2021-12-07 07:55:00|15807.6|15797.6|15808.6|15798.6|15811.6|15801.6|15802.6|15792.6|1108
1638864000000|2021-12-07 08:00:00|15809.6|15797.6|15808.6|15796.6|15812.6|15801.6|15802.6|15790.6|859
1638864300000|2021-12-07 08:05:00|15807.6|15797.6|15813.6|15802.6|15814.6|15803.6|15801.6|15790.6|985
1638864600000|2021-12-07 08:10:00|15818.6|15801.6|15825.6|15813.6|15828.6|15816.6|15816.6|15801.6|2229
1638864900000|2021-12-07 08:15:00|15826.6|15814.6|15823.6|15812.6|15827.6|15816.6|15815.6|15804.6|1207
1638865200000|2021-12-07 08:20:00|15822.6|15811.6|15820.6|15808.6|15823.6|15812.6|15811.6|15800.6|668
1638865500000|2021-12-07 08:25:00|15819.6|15807.6|15827.6|15814.6|15829.6|15818.6|15814.6|15802.6|1415
1638865800000|2021-12-07 08:30:00|15832.5|15808.5|15843.7|15819.7|15843.7|15819.7|15827|15803|0
1638866100000|2021-12-07 08:35:00|15843.3|15819.3|15839.1|15815.1|15844.4|15820.4|15825.5|15801.5|91
1638866400000|2021-12-07 08:40:00|15840.1|15816.1|15850.6|15826.6|15854.7|15830.7|15836.7|15812.7|0
1638866700000|2021-12-07 08:45:00|15850.5|15826.5|15861.1|15837.1|15867.1|15843.1|15850.5|15826.5|0
1638867000000|2021-12-07 08:50:00|15862|15838|15868.3|15844.3|15868.3|15844.3|15857|15833|0
1638867300000|2021-12-07 08:55:00|15867.4|15843.4|15860.2|15836.2|15874.9|15850.9|15859.2|15835.2|0
1638867600000|2021-12-07 09:00:00|15833.6|15821.6|15824.6|15813.6|15834.6|15821.6|15822.6|15809.6|490
1638867900000|2021-12-07 09:05:00|15823.6|15812.6|15818.6|15806.6|15825.6|15814.6|15816.6|15805.6|295
1638868200000|2021-12-07 09:10:00|15817.6|15807.6|15818.6|15806.6|15822.6|15809.6|15816.6|15805.6|289
1638868500000|2021-12-07 09:15:00|15817.6|15807.6|15815.6|15804.6|15817.6|15807.6|15812.6|15801.6|375
1638868800000|2021-12-07 09:20:00|15814.6|15803.6|15819.6|15808.6|15819.6|15808.6|15814.6|15803.6|198
1638869100000|2021-12-07 09:25:00|15818.6|15807.6|15814.6|15803.6|15819.6|15808.6|15811.6|15800.6|351
1638869400000|2021-12-07 09:30:00|15813.6|15802.6|15802.6|15791.6|15813.6|15802.6|15802.6|15791.6|398
1638869700000|2021-12-07 09:35:00|15803.6|15792.6|15798.6|15787.6|15804.6|15792.6|15798.6|15787.6|256
1638870000000|2021-12-07 09:40:00|15797.6|15786.6|15799.6|15788.6|15800.6|15789.6|15795.6|15784.6|489
1638870300000|2021-12-07 09:45:00|15800.6|15789.6|15802.6|15791.6|15802.6|15791.6|15799.6|15788.6|272
1638870600000|2021-12-07 09:50:00|15803.6|15793.6|15804.6|15793.6|15805.6|15794.6|15802.6|15791.6|336
1638870900000|2021-12-07 09:55:00|15805.6|15792.6|15805.6|15794.6|15809.6|15798.6|15803.6|15792.6|365
1638871200000|2021-12-07 10:00:00|15804.6|15793.6|15802.6|15791.6|15805.6|15794.6|15801.6|15790.6|254
1638871500000|2021-12-07 10:05:00|15803.6|15792.6|15801.6|15789.6|15804.6|15793.6|15799.6|15788.6|195
1638871800000|2021-12-07 10:10:00|15800.6|15788.6|15800.6|15789.6|15802.6|15791.6|15799.6|15788.6|162
1638872100000|2021-12-07 10:15:00|15799.6|15788.6|15799.6|15788.6|15800.6|15789.6|15798.6|15787.6|94
1638872400000|2021-12-07 10:20:00|15798.6|15787.6|15795.6|15784.6|15800.6|15789.6|15794.6|15783.6|196
1638872700000|2021-12-07 10:25:00|15796.6|15785.6|15793.6|15782.6|15796.6|15785.6|15793.6|15782.6|134
1638873000000|2021-12-07 10:30:00|15792.6|15781.6|15798.6|15787.6|15799.6|15787.6|15791.6|15780.6|123
1638873300000|2021-12-07 10:35:00|15799.6|15788.6|15801.6|15789.6|15802.6|15791.6|15798.6|15787.6|70
1638873600000|2021-12-07 10:40:00|15800.6|15790.6|15800.6|15789.6|15803.6|15791.6|15799.6|15788.6|50
1638873900000|2021-12-07 10:45:00|15801.6|15790.6|15804.6|15793.6|15804.6|15793.6|15800.6|15790.6|59
1638874200000|2021-12-07 10:50:00|15805.6|15792.6|15821.6|15809.6|15822.6|15811.6|15805.6|15792.6|202
1638874500000|2021-12-07 10:55:00|15820.6|15810.6|15819.6|15807.6|15823.6|15812.6|15817.6|15806.6|410
1638874800000|2021-12-07 11:00:00|15818.6|15806.6|15814.6|15802.6|15818.6|15806.6|15813.6|15802.6|207
1638875100000|2021-12-07 11:05:00|15813.6|15803.6|15813.6|15802.6|15814.6|15803.6|15811.6|15800.6|54
1638875400000|2021-12-07 11:10:00|15812.6|15801.6|15814.6|15803.6|15815.6|15804.6|15812.6|15801.6|117
1638875700000|2021-12-07 11:15:00|15815.6|15804.6|15816.6|15805.6|15816.6|15805.6|15814.6|15803.6|59
1638876000000|2021-12-07 11:20:00|15818.6|15805.6|15816.6|15805.6|15818.6|15807.6|15816.6|15805.6|126
1638876300000|2021-12-07 11:25:00|15817.6|15804.6|15816.6|15805.6|15819.6|15807.6|15816.6|15804.6|126
1638876600000|2021-12-07 11:30:00|15817.6|15806.6|15816.6|15805.6|15819.6|15807.6|15816.6|15805.6|75
1638876900000|2021-12-07 11:35:00|15815.6|15804.6|15814.6|15802.6|15816.6|15805.6|15814.6|15802.6|36
1638877200000|2021-12-07 11:40:00|15815.6|15803.6|15812.6|15801.6|15816.6|15805.6|15812.6|15801.6|149
1638877500000|2021-12-07 11:45:00|15813.6|15802.6|15811.6|15799.6|15813.6|15802.6|15811.6|15799.6|55
1638877800000|2021-12-07 11:50:00|15810.6|15800.6|15809.6|15797.6|15812.6|15801.6|15808.6|15797.6|65
1638878100000|2021-12-07 11:55:00|15808.6|15796.6|15807.6|15796.6|15808.6|15797.6|15804.6|15793.6|238
1638878400000|2021-12-07 12:00:00|15806.6|15794.6|15801.6|15790.6|15808.6|15797.6|15801.6|15790.6|119
1638878700000|2021-12-07 12:05:00|15802.6|15791.6|15797.6|15786.6|15802.6|15791.6|15796.6|15784.6|309
1638879000000|2021-12-07 12:10:00|15798.6|15787.6|15795.6|15784.6|15799.6|15788.6|15794.6|15783.6|168
1638879300000|2021-12-07 12:15:00|15796.6|15785.6|15797.6|15785.6|15797.6|15786.6|15794.6|15783.6|43
1638879600000|2021-12-07 12:20:00|15796.6|15786.6|15798.6|15786.6|15799.6|15788.6|15796.6|15786.6|32
1638879900000|2021-12-07 12:25:00|15797.6|15787.6|15791.6|15780.6|15797.6|15787.6|15791.6|15780.6|238
1638880200000|2021-12-07 12:30:00|15792.6|15778.6|15787.6|15775.6|15792.6|15780.6|15786.6|15775.6|281
1638880500000|2021-12-07 12:35:00|15786.6|15776.6|15793.6|15782.6|15793.6|15782.6|15786.6|15775.6|104
1638880800000|2021-12-07 12:40:00|15792.6|15781.6|15795.6|15783.6|15796.6|15785.6|15791.6|15780.6|71
1638881100000|2021-12-07 12:45:00|15794.6|15782.6|15794.6|15782.6|15795.6|15783.6|15793.6|15782.6|33
1638881400000|2021-12-07 12:50:00|15793.6|15783.6|15797.6|15785.6|15797.6|15786.6|15792.6|15781.6|48
1638881700000|2021-12-07 12:55:00|15796.6|15786.6|15796.6|15785.6|15798.6|15786.6|15795.6|15784.6|31
1638882000000|2021-12-07 13:00:00|15797.6|15784.6|15798.6|15786.6|15798.6|15787.6|15794.6|15783.6|53
1638882300000|2021-12-07 13:05:00|15797.6|15787.6|15798.6|15786.6|15799.6|15788.6|15796.6|15785.6|44
1638882600000|2021-12-07 13:10:00|15799.6|15787.6|15802.6|15791.6|15803.6|15792.6|15799.6|15786.6|33
1638882900000|2021-12-07 13:15:00|15803.6|15792.6|15803.6|15792.6|15806.6|15794.6|15800.6|15788.6|121
1638883200000|2021-12-07 13:20:00|15804.6|15791.6|15802.6|15790.6|15804.6|15793.6|15800.6|15789.6|71
1638883500000|2021-12-07 13:25:00|15803.6|15791.6|15802.6|15791.6|15804.6|15793.6|15800.6|15789.6|67
1638883800000|2021-12-07 13:30:00|15801.6|15790.6|15803.6|15792.6|15805.6|15793.6|15800.6|15789.6|114
1638884100000|2021-12-07 13:35:00|15802.6|15791.6|15802.6|15790.6|15808.6|15797.6|15801.6|15790.6|164
1638884400000|2021-12-07 13:40:00|15801.6|15791.6|15802.6|15791.6|15804.6|15792.6|15800.6|15789.6|96
1638884700000|2021-12-07 13:45:00|15801.6|15790.6|15802.6|15791.6|15803.6|15792.6|15800.6|15789.6|101
1638885000000|2021-12-07 13:50:00|15803.6|15790.6|15801.6|15790.6|15803.6|15791.6|15801.6|15790.6|73
1638885300000|2021-12-07 13:55:00|15800.6|15789.6|15796.6|15784.6|15801.6|15790.6|15794.6|15783.6|176
1638885600000|2021-12-07 14:00:00|15797.6|15785.6|15797.6|15785.6|15799.6|15788.6|15795.6|15784.6|53
1638885900000|2021-12-07 14:05:00|15798.6|15786.6|15797.6|15785.6|15799.6|15788.6|15796.6|15784.6|26
1638886200000|2021-12-07 14:10:00|15796.6|15784.6|15788.6|15777.6|15796.6|15784.6|15788.6|15777.6|166
1638886500000|2021-12-07 14:15:00|15789.6|15778.6|15789.6|15777.6|15791.6|15780.6|15788.6|15777.6|87
1638886800000|2021-12-07 14:20:00|15790.6|15778.6|15794.6|15782.6|15794.6|15783.6|15789.6|15777.6|36
1638887100000|2021-12-07 14:25:00|15793.6|15783.6|15793.6|15782.6|15795.6|15783.6|15792.6|15781.6|36
1638887400000|2021-12-07 14:30:00|15792.6|15781.6|15809.6|15798.6|15821.6|15809.6|15791.6|15779.6|768
1638887700000|2021-12-07 14:35:00|15810.6|15799.6|15804.6|15793.6|15824.6|15813.6|15803.6|15792.6|1452
1638888000000|2021-12-07 14:40:00|15805.6|15794.6|15801.6|15789.6|15807.6|15796.6|15799.6|15788.6|587
1638888300000|2021-12-07 14:45:00|15800.6|15790.6|15801.6|15790.6|15806.6|15795.6|15798.6|15787.6|576
1638888600000|2021-12-07 14:50:00|15802.6|15791.6|15812.6|15801.6|15813.6|15802.6|15801.6|15790.6|280
1638888900000|2021-12-07 14:55:00|15810.6|15799.6|15811.6|15799.6|15813.6|15802.6|15806.6|15794.6|261
1638889200000|2021-12-07 15:00:00|15812.6|15800.6|15815.6|15803.6|15817.6|15806.6|15812.6|15800.6|207
1638889500000|2021-12-07 15:05:00|15814.6|15804.6|15821.6|15810.6|15821.6|15810.6|15812.6|15801.6|263
1638889800000|2021-12-07 15:10:00|15820.6|15809.6|15828.6|15817.6|15828.6|15817.6|15818.6|15807.6|422
1638890100000|2021-12-07 15:15:00|15827.6|15816.6|15827.6|15815.6|15834.6|15823.6|15825.6|15814.6|327
1638890400000|2021-12-07 15:20:00|15828.6|15816.6|15822.6|15811.6|15828.6|15817.6|15819.6|15808.6|259
1638890700000|2021-12-07 15:25:00|15823.6|15812.6|15820.6|15808.6|15825.6|15813.6|15816.6|15805.6|242
1638891000000|2021-12-07 15:30:00|15821.6|15809.6|15819.6|15808.6|15823.6|15812.6|15818.6|15807.6|142
1638891300000|2021-12-07 15:35:00|15818.6|15807.6|15813.6|15801.6|15819.6|15807.6|15812.6|15800.6|341
1638891600000|2021-12-07 15:40:00|15812.6|15802.6|15814.6|15802.6|15817.6|15806.6|15811.6|15800.6|345
1638891900000|2021-12-07 15:45:00|15813.6|15803.6|15808.6|15797.6|15815.6|15803.6|15808.6|15797.6|429
1638892200000|2021-12-07 15:50:00|15809.6|15798.6|15815.6|15804.6|15818.6|15807.6|15809.6|15798.6|218
1638892500000|2021-12-07 15:55:00|15816.6|15805.6|15819.6|15808.6|15820.6|15808.6|15814.6|15803.6|338
1638892800000|2021-12-07 16:00:00|15820.6|15809.6|15827.6|15816.6|15828.6|15817.6|15819.6|15808.6|260
1638893100000|2021-12-07 16:05:00|15829.6|15817.6|15824.6|15813.6|15829.6|15818.6|15823.6|15812.6|172
1638893400000|2021-12-07 16:10:00|15823.6|15812.6|15818.6|15807.6|15824.6|15813.6|15818.6|15807.6|154
1638893700000|2021-12-07 16:15:00|15817.6|15806.6|15816.6|15805.6|15821.6|15810.6|15814.6|15803.6|215
1638894000000|2021-12-07 16:20:00|15815.6|15804.6|15825.6|15814.6|15825.6|15814.6|15815.6|15804.6|360
1638894300000|2021-12-07 16:25:00|15826.6|15815.6|15826.6|15815.6|15833.6|15822.6|15825.6|15814.6|466
1638894600000|2021-12-07 16:30:00|15827.6|15816.6|15832.6|15821.6|15834.6|15823.6|15825.6|15814.6|631
1638894900000|2021-12-07 16:35:00|15833.6|15820.6|15833.6|15822.6|15835.6|15824.6|15831.6|15820.6|213
1638895200000|2021-12-07 16:40:00|15832.6|15821.6|15835.6|15823.6|15835.6|15824.6|15831.6|15820.6|127
1638895500000|2021-12-07 16:45:00|15834.6|15822.6|15830.6|15819.6|15835.6|15823.6|15829.6|15818.6|63
1638895800000|2021-12-07 16:50:00|15831.6|15818.6|15828.6|15817.6|15831.6|15820.6|15828.6|15817.6|100
1638896100000|2021-12-07 16:55:00|15829.6|15818.6|15830.6|15819.6|15831.6|15820.6|15828.6|15817.6|86
1638896400000|2021-12-07 17:00:00|15831.6|15820.6|15831.6|15820.6|15833.6|15822.6|15830.6|15819.6|83
1638896700000|2021-12-07 17:05:00|15832.6|15821.6|15831.6|15820.6|15833.6|15822.6|15829.6|15818.6|76
1638897000000|2021-12-07 17:10:00|15832.6|15821.6|15834.6|15822.6|15834.6|15823.6|15832.6|15821.6|107
1638897300000|2021-12-07 17:15:00|15833.6|15823.6|15834.6|15823.6|15836.6|15825.6|15832.6|15821.6|117
1638897600000|2021-12-07 17:20:00|15835.6|15824.6|15836.6|15825.6|15836.6|15825.6|15834.6|15823.6|58
1638897900000|2021-12-07 17:25:00|15835.6|15824.6|15834.6|15823.6|15835.6|15824.6|15833.6|15821.6|86
1638898200000|2021-12-07 17:30:00|15835.6|15824.6|15838.6|15827.6|15838.6|15827.6|15835.6|15824.6|122
1638898500000|2021-12-07 17:35:00|15839.6|15828.6|15840.6|15829.6|15840.6|15829.6|15838.6|15827.6|141
1638898800000|2021-12-07 17:40:00|15839.6|15828.6|15839.6|15828.6|15839.6|15828.6|15837.6|15825.6|122
1638899100000|2021-12-07 17:45:00|15840.6|15829.6|15839.6|15827.6|15840.6|15829.6|15838.6|15827.6|110
1638899400000|2021-12-07 17:50:00|15838.6|15826.6|15839.6|15828.6|15840.6|15829.6|15838.6|15826.6|86
1638899700000|2021-12-07 17:55:00|15840.6|15829.6|15842.6|15831.6|15842.6|15831.6|15839.6|15828.6|139
1638900000000|2021-12-07 18:00:00|15841.6|15830.6|15838.6|15827.6|15841.6|15831.6|15838.6|15827.6|146
1638900300000|2021-12-07 18:05:00|15837.6|15826.6|15832.6|15821.6|15838.6|15827.6|15831.6|15820.6|101
1638900600000|2021-12-07 18:10:00|15833.6|15820.6|15823.6|15812.6|15833.6|15821.6|15822.6|15811.6|256
1638900900000|2021-12-07 18:15:00|15824.6|15811.6|15832.6|15820.6|15834.6|15822.6|15823.6|15811.6|130
1638901200000|2021-12-07 18:20:00|15831.6|15821.6|15832.6|15820.6|15834.6|15823.6|15831.6|15820.6|52
1638901500000|2021-12-07 18:25:00|15833.6|15821.6|15830.6|15819.6|15833.6|15822.6|15829.6|15818.6|70
1638901800000|2021-12-07 18:30:00|15831.6|15820.6|15829.6|15818.6|15832.6|15821.6|15828.6|15817.6|94
1638902100000|2021-12-07 18:35:00|15828.6|15817.6|15824.6|15813.6|15829.6|15818.6|15821.6|15810.6|401
1638902400000|2021-12-07 18:40:00|15825.6|15814.6|15826.6|15815.6|15827.6|15816.6|15824.6|15813.6|58
1638902700000|2021-12-07 18:45:00|15827.6|15816.6|15826.6|15815.6|15827.6|15816.6|15825.6|15814.6|124
1638903000000|2021-12-07 18:50:00|15827.6|15816.6|15824.6|15813.6|15828.6|15816.6|15824.6|15813.6|205
1638903300000|2021-12-07 18:55:00|15825.6|15814.6|15827.6|15815.6|15828.6|15817.6|15824.6|15813.6|97
1638903600000|2021-12-07 19:00:00|15826.6|15814.6|15822.6|15811.6|15826.6|15814.6|15820.6|15808.6|182
1638903900000|2021-12-07 19:05:00|15821.6|15809.6|15822.6|15810.6|15823.6|15812.6|15819.6|15808.6|163
1638904200000|2021-12-07 19:10:00|15821.6|15811.6|15822.6|15810.6|15823.6|15812.6|15821.6|15810.6|109
1638904500000|2021-12-07 19:15:00|15823.6|15811.6|15823.6|15812.6|15823.6|15812.6|15823.6|15810.6|40
1638904800000|2021-12-07 19:20:00|15824.6|15813.6|15826.6|15815.6|15826.6|15815.6|15824.6|15813.6|69
1638905100000|2021-12-07 19:25:00|15827.6|15816.6|15824.6|15813.6|15828.6|15816.6|15823.6|15812.6|138
1638905400000|2021-12-07 19:30:00|15825.6|15814.6|15823.6|15812.6|15825.6|15814.6|15823.6|15812.6|90
1638905700000|2021-12-07 19:35:00|15824.6|15810.6|15821.6|15809.6|15824.6|15810.6|15817.6|15806.6|191
1638906000000|2021-12-07 19:40:00|15822.6|15810.6|15828.1|15818.1|15828.6|15818.1|15821.6|15810.6|123
1638906300000|2021-12-07 19:45:00|15827.6|15817.6|15827.6|15817.6|15828.6|15818.6|15825.1|15815.1|101
1638906600000|2021-12-07 19:50:00|15829.1|15819.1|15833.1|15823.1|15833.1|15823.1|15829.1|15819.1|105
1638906900000|2021-12-07 19:55:00|15832.6|15822.6|15831.1|15821.1|15835.1|15825.1|15830.1|15820.1|114
1638907200000|2021-12-07 20:00:00|15831.6|15821.6|15830.6|15820.6|15832.1|15822.1|15830.1|15820.1|71
1638907500000|2021-12-07 20:05:00|15831.1|15821.1|15831.6|15821.6|15832.6|15822.6|15827.6|15817.6|98
1638907800000|2021-12-07 20:10:00|15832.1|15822.1|15833.6|15823.6|15835.1|15825.1|15831.1|15821.1|279
1638908100000|2021-12-07 20:15:00|15835.1|15825.1|15834.1|15824.1|15839.6|15829.6|15834.1|15824.1|399
1638908400000|2021-12-07 20:20:00|15835.1|15825.1|15837.1|15827.1|15839.1|15829.1|15835.1|15825.1|284
1638908700000|2021-12-07 20:25:00|15836.6|15826.6|15840.6|15830.6|15841.6|15831.6|15836.6|15826.6|307
1638909000000|2021-12-07 20:30:00|15840.1|15830.1|15838.6|15828.6|15842.1|15832.1|15836.1|15826.1|233
1638909300000|2021-12-07 20:35:00|15839.1|15829.1|15837.6|15827.6|15840.1|15830.1|15836.1|15826.1|203
1638909600000|2021-12-07 20:40:00|15838.1|15828.1|15841.1|15831.1|15841.1|15831.1|15837.1|15827.1|206
1638909900000|2021-12-07 20:45:00|15840.6|15830.6|15835.1|15825.1|15842.1|15832.1|15834.1|15824.1|338
1638910200000|2021-12-07 20:50:00|15834.1|15824.1|15836.1|15826.1|15839.6|15829.6|15833.1|15823.1|598
1638910500000|2021-12-07 20:55:00|15835.6|15825.6|15843.1|15833.1|15843.1|15833.1|15835.1|15825.1|397
1638910800000|2021-12-07 21:00:00|15843.6|15833.6|15841.1|15831.1|15844.1|15834.1|15840.1|15830.1|50
1638911100000|2021-12-07 21:05:00|15841.6|15831.6|15841.1|15831.1|15842.6|15832.6|15841.1|15831.1|32
1638911400000|2021-12-07 21:10:00|15841.6|15831.6|15837.1|15827.1|15842.6|15832.6|15837.1|15827.1|116
1638911700000|2021-12-07 21:15:00|15844.8|15820.8|15858.3|15834.3|15861|15837|15843.7|15819.7|0
1638912000000|2021-12-07 21:20:00|15857.6|15833.6|15855.7|15831.7|15858.4|15834.4|15853.5|15829.5|0
1638912300000|2021-12-07 21:25:00|15856.3|15832.3|15855.8|15831.8|15858.5|15834.5|15855.8|15831.8|0
1638912600000|2021-12-07 21:30:00|15856.4|15832.4|15859.2|15835.2|15861.2|15837.2|15855.8|15831.8|0
1638912900000|2021-12-07 21:35:00|15859.8|15835.8|15857.1|15833.1|15859.8|15835.8|15857.1|15833.1|0
1638913200000|2021-12-07 21:40:00|15857.8|15833.8|15862.4|15838.4|15862.4|15838.4|15857.1|15833.1|0
1638913500000|2021-12-07 21:45:00|15861.8|15837.8|15858.4|15834.4|15862.4|15838.4|15857.7|15833.7|0
1638913800000|2021-12-07 21:50:00|15857.7|15833.7|15858.2|15834.2|15860.3|15836.3|15857.6|15833.6|0
1638914100000|2021-12-07 21:55:00|15857.6|15833.6|15857.6|15833.6|15858.9|15834.9|15856.7|15832.7|0
1638914400000|2021-12-07 22:00:00|15857.9|15833.9|15856.4|15832.4|15857.9|15833.9|15856.4|15832.4|0
1638914700000|2021-12-07 22:05:00|15856.7|15832.7|15856.7|15832.7|15857.2|15833.2|15856.5|15832.5|0
1638915000000|2021-12-07 22:10:00|15856.6|15832.6|15857.2|15833.2|15857.2|15833.2|15856.6|15832.6|0
1638915300000|2021-12-07 22:15:00|15857.1|15833.1|15856.8|15832.8|15857.1|15833.1|15856.6|15832.6|0
1638915600000|2021-12-07 22:20:00|15856.5|15832.5|15857.9|15833.9|15858.9|15834.9|15856.5|15832.5|0
1638915900000|2021-12-07 22:25:00|15859.2|15835.2|15858.3|15834.3|15859.2|15835.2|15857.2|15833.2|0
1638916200000|2021-12-07 22:30:00|15858.4|15834.4|15858.2|15834.2|15858.4|15834.4|15856.8|15832.8|0
1638916500000|2021-12-07 22:35:00|15858.3|15834.3|15857.2|15833.2|15858.4|15834.4|15857|15833|0
1638916800000|2021-12-07 22:40:00|15857|15833|15856.5|15832.5|15857.3|15833.3|15856.5|15832.5|0
1638917100000|2021-12-07 22:45:00|15856.6|15832.6|15857|15833|15858.4|15834.4|15856.6|15832.6|0
1638917400000|2021-12-07 22:50:00|15857.5|15833.5|15859.1|15835.1|15860.1|15836.1|15857.2|15833.2|0
1638917700000|2021-12-07 22:55:00|15859.2|15835.2|15856|15832|15859.7|15835.7|15855.7|15831.7|0
1638918000000|2021-12-07 23:00:00|15854.4|15830.4|15827.9|15803.9|15857.7|15833.7|15826.5|15802.5|0
1638918300000|2021-12-07 23:05:00|15828.2|15804.2|15825.1|15801.1|15829.2|15805.2|15824.8|15800.8|0
1638918600000|2021-12-07 23:10:00|15825.8|15801.8|15825.1|15801.1|15826.1|15802.1|15821.1|15797.1|0
1638918900000|2021-12-07 23:15:00|15824.5|15800.5|15827.2|15803.2|15827.9|15803.9|15823.8|15799.8|0
1638919200000|2021-12-07 23:20:00|15826.5|15802.5|15825.8|15801.8|15828.5|15804.5|15822.4|15798.4|0
1638919500000|2021-12-07 23:25:00|15825.1|15801.1|15823.1|15799.1|15825.8|15801.8|15821.8|15797.8|0
1638919800000|2021-12-07 23:30:00|15823.8|15799.8|15823.1|15799.1|15824.5|15800.5|15822.4|15798.4|0
1638920100000|2021-12-07 23:35:00|15822.8|15798.8|15828.8|15804.8|15830.8|15806.8|15822.4|15798.4|0
1638920400000|2021-12-07 23:40:00|15829.1|15805.1|15828.8|15804.8|15830.8|15806.8|15826.8|15802.8|0
1638920700000|2021-12-07 23:45:00|15827.4|15803.4|15830.1|15806.1|15834.2|15810.2|15826.7|15802.7|0
1638921000000|2021-12-07 23:50:00|15829.8|15805.8|15831.5|15807.5|15832.1|15808.1|15828.1|15804.1|0
1638921300000|2021-12-07 23:55:00|15831.1|15807.1|15828.8|15804.8|15832.8|15808.8|15826.1|15802.1|0
1638921600000|2021-12-08 00:00:00|15828.1|15804.1|15825.7|15801.7|15829.4|15805.4|15822.7|15798.7|0
1638921900000|2021-12-08 00:05:00|15825.4|15801.4|15822|15798|15826.1|15802.1|15819.3|15795.3|0
1638922200000|2021-12-08 00:10:00|15821.3|15797.3|15818|15794|15822.1|15798.1|15816.7|15792.7|0
1638922500000|2021-12-08 00:15:00|15817.4|15793.4|15814.4|15790.4|15821.6|15797.6|15811.7|15787.7|0
1638922800000|2021-12-08 00:20:00|15814.6|15790.6|15812.2|15788.2|15820.8|15796.8|15810.6|15786.6|0
1638923100000|2021-12-08 00:25:00|15812.4|15788.4|15832.5|15808.5|15832.5|15808.5|15812.4|15788.4|0
1638923400000|2021-12-08 00:30:00|15832.9|15808.9|15841.9|15817.9|15842.1|15818.1|15832.4|15808.4|0
1638923700000|2021-12-08 00:35:00|15841.8|15817.8|15842.3|15818.3|15845.5|15821.5|15840.5|15816.5|0
1638924000000|2021-12-08 00:40:00|15842.6|15818.6|15855|15831|15856.3|15832.3|15842.3|15818.3|0
1638924300000|2021-12-08 00:45:00|15854.5|15830.5|15844.7|15820.7|15855.8|15831.8|15841.9|15817.9|0
1638924600000|2021-12-08 00:50:00|15845.2|15821.2|15852.1|15828.1|15854.9|15830.9|15844.9|15820.9|0
1638924900000|2021-12-08 00:55:00|15851.8|15827.8|15862.6|15838.6|15864|15840|15848.8|15824.8|0
1638925200000|2021-12-08 01:00:00|15861.6|15837.6|15805.1|15795.1|15861.6|15837.6|15801.6|15791.6|2443
1638925500000|2021-12-08 01:05:00|15805.6|15795.6|15785.1|15775.1|15809.6|15799.6|15785.1|15775.1|2116
1638925800000|2021-12-08 01:10:00|15784.6|15774.6|15796.1|15786.1|15804.6|15794.6|15783.1|15773.1|1136
1638926100000|2021-12-08 01:15:00|15798.6|15788.6|15820.6|15810.6|15835.6|15825.6|15789.6|15779.6|2460
1638926400000|2021-12-08 01:20:00|15821.1|15811.1|15823.6|15813.6|15835.1|15825.1|15814.1|15804.1|1644
1638926700000|2021-12-08 01:25:00|15823.1|15813.1|15824.6|15814.6|15834.1|15824.1|15819.1|15809.1|1222
1638927000000|2021-12-08 01:30:00|15828.1|15818.1|15755.6|15745.6|15830.6|15820.6|15752.1|15742.1|13959
1638927300000|2021-12-08 01:35:00|15756.1|15746.1|15739.6|15729.6|15757.1|15747.1|15723.6|15713.6|12514
1638927600000|2021-12-08 01:40:00|15739.1|15729.1|15770.6|15760.6|15772.1|15762.1|15737.1|15727.1|7549
1638927900000|2021-12-08 01:45:00|15771.6|15761.6|15789.6|15779.6|15791.6|15781.6|15767.6|15757.6|5784
1638928200000|2021-12-08 01:50:00|15790.6|15780.6|15796.6|15786.6|15810.6|15800.6|15782.6|15772.6|6473
1638928500000|2021-12-08 01:55:00|15797.6|15787.6|15780.6|15770.6|15809.6|15799.6|15767.6|15757.6|5438
1638928800000|2021-12-08 02:00:00|15779.6|15769.6|15795.4|15785.4|15801.4|15791.4|15767.6|15757.6|3414
1638929100000|2021-12-08 02:05:00|15796.4|15786.4|15804.4|15794.4|15806.4|15796.4|15783.4|15773.4|3057
1638929400000|2021-12-08 02:10:00|15803.4|15793.4|15793.4|15783.4|15804.4|15794.4|15780.4|15770.4|2297
1638929700000|2021-12-08 02:15:00|15794.4|15784.4|15833.4|15823.4|15833.4|15823.4|15793.4|15783.4|4430
1638930000000|2021-12-08 02:20:00|15835.4|15825.4|15842.4|15832.4|15857.4|15847.4|15830.4|15820.4|6296
1638930300000|2021-12-08 02:25:00|15843.4|15833.4|15862.4|15852.4|15876.4|15866.4|15835.4|15825.4|5029
1638930600000|2021-12-08 02:30:00|15863.4|15853.4|15900.4|15890.4|15907.4|15897.4|15847.4|15837.4|7960
1638930900000|2021-12-08 02:35:00|15901.4|15891.4|15920.4|15910.4|15924.4|15914.4|15896.4|15886.4|6752
1638931200000|2021-12-08 02:40:00|15921.4|15911.4|15980.4|15970.4|15982.4|15972.4|15916.4|15906.4|10299
1638931500000|2021-12-08 02:45:00|15981.4|15971.4|15989.4|15979.4|16014.4|16004.4|15967.4|15957.4|13566
1638931800000|2021-12-08 02:50:00|15988.4|15978.4|15969.4|15959.4|15997.4|15987.4|15953.4|15943.4|6632
1638932100000|2021-12-08 02:55:00|15970.4|15960.4|15976.4|15966.4|15993.4|15983.4|15961.4|15951.4|4187
1638932400000|2021-12-08 03:00:00|15975.4|15965.4|15990.4|15980.4|15991.4|15981.4|15950.4|15940.4|3815
1638932700000|2021-12-08 03:05:00|15989.4|15979.4|15996.8|15986.8|15998.8|15988.8|15969.8|15959.8|3662
1638933000000|2021-12-08 03:10:00|15998.8|15988.8|16025.8|16015.8|16030.8|16020.8|15994.8|15984.8|7809
1638933300000|2021-12-08 03:15:00|16026.8|16016.8|15997.8|15987.8|16033.8|16023.8|15987.8|15977.8|4673
1638933600000|2021-12-08 03:20:00|15998.8|15988.8|16009.8|15999.8|16009.8|15999.8|15974.8|15964.8|2980
1638933900000|2021-12-08 03:25:00|16010.8|16000.8|16015.8|16005.8|16019.8|16009.8|15999.8|15989.8|3069
1638934200000|2021-12-08 03:30:00|16016.8|16006.8|16012.8|16002.8|16021.8|16011.8|16008.8|15998.8|629
1638934500000|2021-12-08 03:35:00|16011.8|16001.8|16013.8|16003.8|16015.8|16005.8|16005.8|15995.8|903
1638934800000|2021-12-08 03:40:00|16012.8|16002.8|16007.8|15997.8|16013.8|16003.8|16002.8|15992.8|501
1638935100000|2021-12-08 03:45:00|16008.8|15998.8|16006.8|15996.8|16011.8|16001.8|16003.8|15993.8|969
1638935400000|2021-12-08 03:50:00|16005.8|15995.8|16012.8|16002.8|16016.8|16006.8|16004.8|15994.8|910
1638935700000|2021-12-08 03:55:00|16011.8|16001.8|16014.8|16004.8|16014.8|16004.8|16009.8|15999.8|491
1638936000000|2021-12-08 04:00:00|16013.8|16003.8|16013.8|16003.8|16017.8|16007.8|16012.8|16002.8|423
1638936300000|2021-12-08 04:05:00|16014.8|16004.8|16011.8|16001.8|16016.8|16006.8|16011.8|16001.8|164
1638936600000|2021-12-08 04:10:00|16012.8|16002.8|16018.8|16008.8|16018.8|16008.8|16011.8|16001.8|269
1638936900000|2021-12-08 04:15:00|16017.8|16007.8|16018.8|16008.8|16020.8|16010.8|16016.8|16006.8|238
1638937200000|2021-12-08 04:20:00|16019.8|16009.8|16020.8|16010.8|16020.8|16010.8|16018.8|16008.8|175
1638937500000|2021-12-08 04:25:00|16021.8|16011.8|16015.8|16005.8|16021.8|16011.8|16015.8|16005.8|397
1638937800000|2021-12-08 04:30:00|16016.8|16006.8|16018.8|16008.8|16021.8|16011.8|16015.8|16005.8|261
1638938100000|2021-12-08 04:35:00|16019.8|16009.8|16018.8|16008.8|16020.8|16010.8|16018.8|16008.8|137
1638938400000|2021-12-08 04:40:00|16019.8|16009.8|16018.8|16008.8|16019.8|16009.8|16017.8|16007.8|147
1638938700000|2021-12-08 04:45:00|16019.8|16009.8|16018.8|16008.8|16020.8|16010.8|16018.8|16008.8|155
1638939000000|2021-12-08 04:50:00|16017.8|16007.8|16015.8|16005.8|16018.8|16008.8|16015.8|16005.8|341
1638939300000|2021-12-08 04:55:00|16016.8|16006.8|16017.8|16007.8|16018.8|16008.8|16016.8|16006.8|242
1638939600000|2021-12-08 05:00:00|16018.8|16008.8|16001.8|15991.8|16023.8|16013.8|15999.8|15989.8|4435
1638939900000|2021-12-08 05:05:00|16000.8|15990.8|15999.8|15989.8|16007.8|15997.8|15977.8|15967.8|3215
1638940200000|2021-12-08 05:10:00|16000.8|15990.8|16000.8|15990.8|16014.8|16004.8|15994.8|15984.8|2360
1638940500000|2021-12-08 05:15:00|15997.8|15987.8|15978.8|15968.8|16001.8|15991.8|15976.8|15966.8|3283
1638940800000|2021-12-08 05:20:00|15977.8|15967.8|15976.8|15966.8|15978.8|15968.8|15962.8|15952.8|2979
1638941100000|2021-12-08 05:25:00|15977.8|15967.8|15984.8|15974.8|15991.8|15981.8|15967.8|15957.8|3552
1638941400000|2021-12-08 05:30:00|15983.8|15973.8|16003.8|15993.8|16004.8|15994.8|15978.8|15968.8|2296
1638941700000|2021-12-08 05:35:00|16004.8|15994.8|16022.8|16012.8|16023.8|16013.8|15999.8|15989.8|3007
1638942000000|2021-12-08 05:40:00|16021.8|16011.8|16018.8|16008.8|16038.8|16028.8|16017.8|16007.8|3099
1638942300000|2021-12-08 05:45:00|16017.8|16007.8|16018.8|16008.8|16023.8|16013.8|16005.8|15995.8|2267
1638942600000|2021-12-08 05:50:00|16017.8|16007.8|16018.8|16008.8|16024.8|16014.8|16006.8|15996.8|2851
1638942900000|2021-12-08 05:55:00|16017.8|16007.8|16022.8|16012.8|16028.8|16018.8|16004.8|15994.8|2723
1638943200000|2021-12-08 06:00:00|16021.8|16011.8|16013.8|16003.8|16021.8|16011.8|16006.8|15996.8|2543
1638943500000|2021-12-08 06:05:00|16012.8|16002.8|16003.8|15993.8|16014.8|16004.8|15997.8|15987.8|2266
1638943800000|2021-12-08 06:10:00|16004.8|15994.8|16007.8|15997.8|16008.8|15998.8|15993.8|15983.8|1993
1638944100000|2021-12-08 06:15:00|16008.8|15998.8|16031.8|16021.8|16032.8|16022.8|16008.8|15998.8|2753
1638944400000|2021-12-08 06:20:00|16032.8|16022.8|16039.8|16029.8|16040.8|16030.8|16023.8|16013.8|2881
1638944700000|2021-12-08 06:25:00|16040.8|16030.8|16057.8|16047.8|16062.8|16052.8|16039.8|16029.8|5013
1638945000000|2021-12-08 06:30:00|16056.8|16046.8|16072.8|16062.8|16087.8|16077.8|16054.8|16044.8|10083
1638945300000|2021-12-08 06:35:00|16071.8|16061.8|16055.8|16045.8|16079.8|16069.8|16054.8|16044.8|5556
1638945600000|2021-12-08 06:40:00|16054.8|16044.8|16051.8|16041.8|16070.8|16060.8|16050.8|16040.8|5555
1638945900000|2021-12-08 06:45:00|16050.8|16040.8|16054.8|16044.8|16062.8|16052.8|16044.8|16034.8|5316
1638946200000|2021-12-08 06:50:00|16052.8|16042.8|16054.8|16044.8|16063.8|16053.8|16047.8|16037.8|5091
1638946500000|2021-12-08 06:55:00|16053.8|16043.8|16061.8|16051.8|16066.8|16056.8|16046.8|16036.8|6751
1638946800000|2021-12-08 07:00:00|16059.8|16049.8|16064.8|16054.8|16067.8|16057.8|16043.8|16033.8|2762
1638947100000|2021-12-08 07:05:00|16063.8|16053.8|16071.8|16061.8|16076.8|16066.8|16061.8|16051.8|833
1638947400000|2021-12-08 07:10:00|16070.8|16060.8|16071.8|16061.8|16072.8|16062.8|16064.8|16054.8|1040
1638947700000|2021-12-08 07:15:00|16072.8|16062.8|16080.8|16070.8|16085.8|16075.8|16071.8|16061.8|1588
1638948000000|2021-12-08 07:20:00|16079.8|16069.8|16071.8|16061.8|16079.8|16069.8|16069.8|16059.8|467
1638948300000|2021-12-08 07:25:00|16072.8|16062.8|16066.8|16056.8|16073.8|16063.8|16063.8|16053.8|503
1638948600000|2021-12-08 07:30:00|16067.8|16057.8|16073.8|16063.8|16075.8|16065.8|16064.8|16054.8|392
1638948900000|2021-12-08 07:35:00|16071.8|16061.8|16076.8|16066.8|16077.8|16067.8|16071.8|16061.8|233
1638949200000|2021-12-08 07:40:00|16075.8|16065.8|16073.8|16063.8|16077.8|16067.8|16069.8|16059.8|314
1638949500000|2021-12-08 07:45:00|16074.8|16064.8|16074.8|16064.8|16079.8|16069.8|16067.8|16057.8|714
1638949800000|2021-12-08 07:50:00|16077.8|16067.8|16071.8|16061.8|16078.8|16068.8|16069.8|16059.8|764
1638950100000|2021-12-08 07:55:00|16072.8|16062.8|16060.8|16050.8|16080.8|16070.8|16059.8|16049.8|1417
1638950400000|2021-12-08 08:00:00|16061.8|16049.8|16078.8|16067.8|16078.8|16067.8|16061.8|16049.8|803
1638950700000|2021-12-08 08:05:00|16079.8|16068.8|16077.8|16065.8|16082.8|16071.8|16077.8|16065.8|694
1638951000000|2021-12-08 08:10:00|16076.8|16064.8|16070.8|16059.8|16081.8|16070.8|16069.8|16057.8|746
1638951300000|2021-12-08 08:15:00|16071.8|16060.8|16081.8|16068.8|16081.8|16069.8|16068.8|16057.8|926
1638951600000|2021-12-08 08:20:00|16080.8|16066.8|16071.8|16060.8|16080.8|16067.8|16067.8|16055.8|917
1638951900000|2021-12-08 08:25:00|16070.8|16059.8|16079.8|16067.8|16082.8|16071.8|16065.8|16054.8|2181
1638952200000|2021-12-08 08:30:00|16085.1|16061.1|16105.5|16081.5|16105.5|16081.5|16074|16050|0
1638952500000|2021-12-08 08:35:00|16106.2|16082.2|16100.3|16076.3|16106.2|16082.2|16095.2|16071.2|1052
1638952800000|2021-12-08 08:40:00|16100|16076|16095.7|16071.7|16101.3|16077.3|16093.2|16069.2|0
1638953100000|2021-12-08 08:45:00|16094.8|16070.8|16079.3|16055.3|16095.1|16071.1|16079|16055|0
1638953400000|2021-12-08 08:50:00|16079.2|16055.2|16082.7|16058.7|16083.4|16059.4|16073.2|16049.2|0
1638953700000|2021-12-08 08:55:00|16083.2|16059.2|16096.9|16072.9|16097.9|16073.9|16081.2|16057.2|0
1638954000000|2021-12-08 09:00:00|16099.8|16075.8|16082.8|16071.8|16099.8|16082.8|16074.8|16063.8|926
1638954300000|2021-12-08 09:05:00|16083.8|16070.8|16084.8|16072.8|16089.8|16078.8|16079.8|16068.8|307
1638954600000|2021-12-08 09:10:00|16083.8|16071.8|16083.8|16071.8|16085.8|16074.8|16082.8|16071.8|69
1638954900000|2021-12-08 09:15:00|16082.8|16070.8|16080.8|16069.8|16084.8|16072.8|16079.8|16068.8|159
1638955200000|2021-12-08 09:20:00|16079.8|16068.8|16077.8|16066.8|16080.8|16069.8|16077.8|16066.8|134
1638955500000|2021-12-08 09:25:00|16076.8|16065.8|16070.8|16059.8|16076.8|16065.8|16070.8|16059.8|206
1638955800000|2021-12-08 09:30:00|16071.8|16060.8|16064.8|16053.8|16075.8|16064.8|16064.8|16053.8|382
1638956100000|2021-12-08 09:35:00|16065.8|16054.8|16078.8|16066.8|16078.8|16067.8|16064.8|16053.8|286
1638956400000|2021-12-08 09:40:00|16077.8|16067.8|16077.8|16065.8|16082.8|16070.8|16076.8|16065.8|158
1638956700000|2021-12-08 09:45:00|16076.8|16066.8|16076.8|16065.8|16078.8|16067.8|16074.8|16062.8|69
1638957000000|2021-12-08 09:50:00|16077.8|16066.8|16079.8|16067.8|16079.8|16068.8|16074.8|16062.8|152
1638957300000|2021-12-08 09:55:00|16078.8|16068.8|16084.8|16072.8|16084.8|16073.8|16078.8|16067.8|105
1638957600000|2021-12-08 10:00:00|16083.8|16073.8|16081.8|16070.8|16084.8|16073.8|16080.8|16069.8|131
1638957900000|2021-12-08 10:05:00|16080.8|16069.8|16083.8|16071.8|16083.8|16072.8|16078.8|16067.8|171
1638958200000|2021-12-08 10:10:00|16084.8|16072.8|16084.8|16073.8|16085.8|16073.8|16079.8|16068.8|136
1638958500000|2021-12-08 10:15:00|16085.8|16072.8|16084.8|16073.8|16085.8|16073.8|16081.8|16070.8|171
1638958800000|2021-12-08 10:20:00|16085.8|16074.8|16088.8|16077.8|16089.8|16078.8|16085.8|16074.8|133
1638959100000|2021-12-08 10:25:00|16089.8|16078.8|16086.8|16075.8|16089.8|16078.8|16085.8|16074.8|190
1638959400000|2021-12-08 10:30:00|16085.8|16074.8|16084.8|16073.8|16085.8|16074.8|16079.8|16067.8|173
1638959700000|2021-12-08 10:35:00|16083.8|16072.8|16074.8|16062.8|16084.8|16072.8|16072.8|16061.8|293
1638960000000|2021-12-08 10:40:00|16073.8|16061.8|16073.8|16061.8|16077.8|16065.8|16071.8|16060.8|229
1638960300000|2021-12-08 10:45:00|16072.8|16060.8|16077.8|16066.8|16078.8|16067.8|16072.8|16060.8|126
1638960600000|2021-12-08 10:50:00|16078.8|16067.8|16077.8|16066.8|16079.8|16068.8|16076.8|16065.8|134
1638960900000|2021-12-08 10:55:00|16078.8|16067.8|16075.8|16064.8|16079.8|16068.8|16075.8|16064.8|148
1638961200000|2021-12-08 11:00:00|16074.8|16063.8|16069.8|16058.8|16075.8|16064.8|16069.8|16058.8|169
1638961500000|2021-12-08 11:05:00|16070.8|16059.8|16074.8|16062.8|16074.8|16063.8|16068.8|16057.8|245
1638961800000|2021-12-08 11:10:00|16075.8|16063.8|16081.8|16070.8|16087.8|16076.8|16074.8|16063.8|322
1638962100000|2021-12-08 11:15:00|16082.8|16071.8|16085.8|16074.8|16085.8|16074.8|16080.8|16069.8|160
1638962400000|2021-12-08 11:20:00|16084.8|16073.8|16085.8|16073.8|16087.8|16076.8|16084.8|16073.8|121
1638962700000|2021-12-08 11:25:00|16084.8|16074.8|16082.8|16071.8|16086.8|16075.8|16082.8|16070.8|70
1638963000000|2021-12-08 11:30:00|16083.8|16072.8|16084.8|16072.8|16085.8|16074.8|16082.8|16071.8|56
1638963300000|2021-12-08 11:35:00|16083.8|16071.8|16084.8|16072.8|16084.8|16073.8|16082.8|16071.8|21
1638963600000|2021-12-08 11:40:00|16083.8|16071.8|16084.8|16073.8|16089.8|16078.8|16082.8|16071.8|139
1638963900000|2021-12-08 11:45:00|16085.8|16072.8|16109.8|16097.8|16118.8|16107.8|16080.8|16069.8|1289
1638964200000|2021-12-08 11:50:00|16110.8|16098.8|16114.8|16102.8|16117.8|16106.8|16106.8|16095.8|343
1638964500000|2021-12-08 11:55:00|16115.8|16103.8|16113.8|16102.8|16122.8|16111.8|16112.8|16100.8|257
1638964800000|2021-12-08 12:00:00|16114.8|16103.8|16114.8|16103.8|16117.8|16106.8|16113.8|16102.8|158
1638965100000|2021-12-08 12:05:00|16115.8|16102.8|16101.8|16090.8|16115.8|16103.8|16101.8|16089.8|111
1638965400000|2021-12-08 12:10:00|16102.8|16091.8|16106.8|16094.8|16107.8|16096.8|16101.8|16091.8|443
1638965700000|2021-12-08 12:15:00|16107.8|16095.8|16112.8|16101.8|16113.8|16102.8|16105.8|16094.8|311
1638966000000|2021-12-08 12:20:00|16111.8|16100.8|16104.8|16093.8|16113.8|16101.8|16104.8|16092.8|126
1638966300000|2021-12-08 12:25:00|16105.8|16094.8|16108.8|16097.8|16110.8|16099.8|16103.8|16092.8|201
1638966600000|2021-12-08 12:30:00|16107.8|16096.8|16110.8|16099.8|16111.8|16099.8|16107.8|16096.8|83
1638966900000|2021-12-08 12:35:00|16111.8|16098.8|16109.8|16098.8|16112.8|16101.8|16106.8|16095.8|157
1638967200000|2021-12-08 12:40:00|16108.8|16097.8|16104.8|16093.8|16110.8|16098.8|16104.8|16093.8|47
1638967500000|2021-12-08 12:45:00|16105.8|16092.8|16105.8|16094.8|16106.8|16095.8|16103.8|16092.8|273
1638967800000|2021-12-08 12:50:00|16106.8|16095.8|16107.8|16096.8|16109.8|16097.8|16105.8|16094.8|92
1638968100000|2021-12-08 12:55:00|16106.8|16095.8|16108.8|16096.8|16109.8|16097.8|16104.8|16093.8|73
1638968400000|2021-12-08 13:00:00|16107.8|16097.8|16108.8|16097.8|16110.8|16099.8|16106.8|16095.8|191
1638968700000|2021-12-08 13:05:00|16107.8|16096.8|16112.8|16101.8|16112.8|16101.8|16107.8|16096.8|165
1638969000000|2021-12-08 13:10:00|16111.8|16100.8|16119.8|16108.8|16119.8|16108.8|16111.8|16100.8|342
1638969300000|2021-12-08 13:15:00|16118.8|16107.8|16120.8|16109.8|16120.8|16109.8|16116.8|16105.8|318
1638969600000|2021-12-08 13:20:00|16119.8|16108.8|16117.8|16106.8|16120.8|16109.8|16117.8|16106.8|244
1638969900000|2021-12-08 13:25:00|16116.8|16105.8|16115.8|16104.8|16118.8|16107.8|16115.8|16104.8|137
1638970200000|2021-12-08 13:30:00|16114.8|16103.8|16115.8|16104.8|16115.8|16104.8|16110.8|16099.8|131
1638970500000|2021-12-08 13:35:00|16116.8|16105.8|16116.8|16104.8|16119.8|16108.8|16115.8|16104.8|113
1638970800000|2021-12-08 13:40:00|16115.8|16105.8|16119.8|16107.8|16120.8|16109.8|16115.8|16105.8|38
1638971100000|2021-12-08 13:45:00|16120.8|16108.8|16119.8|16108.8|16120.8|16109.8|16117.8|16106.8|49
1638971400000|2021-12-08 13:50:00|16120.8|16107.8|16122.8|16111.8|16122.8|16111.8|16118.8|16107.8|108
1638971700000|2021-12-08 13:55:00|16121.8|16110.8|16125.8|16114.8|16126.8|16115.8|16121.8|16110.8|224
1638972000000|2021-12-08 14:00:00|16124.8|16113.8|16117.8|16106.8|16125.8|16114.8|16117.8|16106.8|98
1638972300000|2021-12-08 14:05:00|16119.8|16107.8|16112.8|16101.8|16119.8|16108.8|16112.8|16101.8|152
1638972600000|2021-12-08 14:10:00|16111.8|16100.8|16116.8|16105.8|16118.8|16107.8|16111.8|16099.8|132
1638972900000|2021-12-08 14:15:00|16118.8|16106.8|16120.8|16109.8|16121.8|16109.8|16116.8|16105.8|112
1638973200000|2021-12-08 14:20:00|16121.8|16110.8|16121.8|16110.8|16122.8|16110.8|16120.8|16109.8|81
1638973500000|2021-12-08 14:25:00|16122.8|16111.8|16123.8|16112.8|16123.8|16112.8|16121.8|16109.8|70
1638973800000|2021-12-08 14:30:00|16124.8|16111.8|16127.8|16115.8|16127.8|16116.8|16121.8|16110.8|1707
1638974100000|2021-12-08 14:35:00|16126.8|16114.8|16129.8|16118.8|16132.8|16121.8|16123.8|16112.8|1381
1638974400000|2021-12-08 14:40:00|16130.8|16119.8|16131.8|16120.8|16133.8|16122.8|16129.8|16117.8|714
1638974700000|2021-12-08 14:45:00|16132.8|16121.8|16132.8|16121.8|16133.8|16122.8|16129.8|16118.8|523
1638975000000|2021-12-08 14:50:00|16131.8|16120.8|16135.8|16124.8|16136.8|16125.8|16131.8|16120.8|483
1638975300000|2021-12-08 14:55:00|16134.8|16123.8|16129.8|16118.8|16138.8|16127.8|16128.8|16117.8|813
1638975600000|2021-12-08 15:00:00|16130.8|16119.8|16111.8|16100.8|16130.8|16119.8|16100.8|16089.8|2446
1638975900000|2021-12-08 15:05:00|16113.8|16101.8|16118.8|16107.8|16127.8|16116.8|16112.8|16101.8|542
1638976200000|2021-12-08 15:10:00|16119.8|16108.8|16122.8|16111.8|16127.8|16116.8|16119.8|16107.8|463
1638976500000|2021-12-08 15:15:00|16123.8|16112.8|16127.8|16116.8|16128.8|16117.8|16119.8|16108.8|440
1638976800000|2021-12-08 15:20:00|16128.8|16117.8|16129.8|16118.8|16132.8|16121.8|16128.8|16117.8|444
1638977100000|2021-12-08 15:25:00|16130.8|16119.8|16127.8|16116.8|16132.8|16121.8|16127.8|16116.8|434
1638977400000|2021-12-08 15:30:00|16126.8|16115.8|16131.8|16120.8|16132.8|16121.8|16124.8|16113.8|493
1638977700000|2021-12-08 15:35:00|16130.8|16119.8|16126.8|16115.8|16132.8|16121.8|16126.8|16115.8|585
1638978000000|2021-12-08 15:40:00|16127.8|16116.8|16128.8|16117.8|16129.8|16118.8|16124.8|16112.8|385
1638978300000|2021-12-08 15:45:00|16130.8|16119.8|16130.8|16119.8|16132.8|16121.8|16125.8|16114.8|357
1638978600000|2021-12-08 15:50:00|16131.8|16118.8|16129.8|16118.8|16131.8|16120.8|16128.8|16117.8|487
1638978900000|2021-12-08 15:55:00|16130.8|16119.8|16134.8|16123.8|16136.8|16125.8|16129.8|16118.8|653
1638979200000|2021-12-08 16:00:00|16133.8|16122.8|16129.8|16118.8|16135.8|16124.8|16128.8|16117.8|497
1638979500000|2021-12-08 16:05:00|16130.8|16119.8|16133.8|16122.8|16133.8|16122.8|16125.8|16114.8|370
1638979800000|2021-12-08 16:10:00|16134.8|16123.8|16138.8|16126.8|16140.8|16129.8|16133.8|16122.8|509
1638980100000|2021-12-08 16:15:00|16137.8|16127.8|16137.8|16126.8|16138.8|16127.8|16133.8|16121.8|707
1638980400000|2021-12-08 16:20:00|16139.8|16128.8|16150.8|16139.8|16150.8|16139.8|16139.8|16128.8|910
1638980700000|2021-12-08 16:25:00|16149.8|16138.8|16152.8|16141.8|16153.8|16142.8|16148.8|16137.8|761
1638981000000|2021-12-08 16:30:00|16151.8|16140.8|16152.8|16141.8|16154.8|16143.8|16151.8|16139.8|1160
1638981300000|2021-12-08 16:35:00|16153.8|16142.8|16146.8|16135.8|16153.8|16142.8|16144.8|16133.8|555
1638981600000|2021-12-08 16:40:00|16147.8|16136.8|16146.8|16135.8|16148.8|16137.8|16144.8|16132.8|308
1638981900000|2021-12-08 16:45:00|16147.8|16134.8|16150.8|16138.8|16150.8|16139.8|16143.8|16132.8|277
1638982200000|2021-12-08 16:50:00|16149.8|16139.8|16149.8|16138.8|16153.8|16141.8|16144.8|16133.8|180
1638982500000|2021-12-08 16:55:00|16148.8|16137.8|16150.8|16139.8|16150.8|16139.8|16143.8|16132.8|201
1638982800000|2021-12-08 17:00:00|16149.8|16138.8|16145.8|16134.8|16150.8|16139.8|16145.8|16134.8|173
1638983100000|2021-12-08 17:05:00|16146.8|16133.8|16147.8|16136.8|16148.8|16137.8|16143.8|16132.8|151
1638983400000|2021-12-08 17:10:00|16148.8|16137.8|16149.8|16138.8|16149.8|16138.8|16147.8|16136.8|195
1638983700000|2021-12-08 17:15:00|16148.8|16137.8|16149.8|16138.8|16150.8|16139.8|16147.8|16136.8|162
1638984000000|2021-12-08 17:20:00|16150.8|16137.8|16149.8|16137.8|16150.8|16139.8|16145.8|16134.8|169
1638984300000|2021-12-08 17:25:00|16148.8|16138.8|16144.8|16133.8|16150.8|16139.8|16144.8|16133.8|171
1638984600000|2021-12-08 17:30:00|16145.8|16134.8|16145.8|16134.8|16146.8|16135.8|16141.8|16130.8|245
1638984900000|2021-12-08 17:35:00|16146.8|16135.8|16147.8|16136.8|16147.8|16136.8|16143.8|16132.8|179
1638985200000|2021-12-08 17:40:00|16146.8|16135.8|16152.8|16141.8|16152.8|16141.8|16145.8|16134.8|215
1638985500000|2021-12-08 17:45:00|16151.8|16140.8|16144.8|16133.8|16151.8|16141.8|16143.8|16132.8|267
1638985800000|2021-12-08 17:50:00|16145.8|16134.8|16149.8|16138.8|16150.8|16139.8|16143.8|16132.8|205
1638986100000|2021-12-08 17:55:00|16148.8|16137.8|16144.8|16133.8|16151.8|16140.8|16143.8|16132.8|233
1638986400000|2021-12-08 18:00:00|16143.8|16132.8|16140.8|16129.8|16144.8|16133.8|16139.8|16127.8|372
1638986700000|2021-12-08 18:05:00|16141.8|16130.8|16142.8|16131.8|16143.8|16132.8|16137.8|16126.8|251
1638987000000|2021-12-08 18:10:00|16143.8|16132.8|16139.8|16128.8|16144.8|16133.8|16137.8|16126.8|124
1638987300000|2021-12-08 18:15:00|16140.8|16129.8|16143.8|16132.8|16144.8|16133.8|16139.8|16128.8|178
1638987600000|2021-12-08 18:20:00|16142.8|16131.8|16140.8|16129.8|16143.8|16132.8|16140.8|16129.8|112
1638987900000|2021-12-08 18:25:00|16139.8|16128.8|16143.8|16132.8|16143.8|16132.8|16139.8|16128.8|154
1638988200000|2021-12-08 18:30:00|16142.8|16131.8|16142.8|16131.8|16145.8|16133.8|16141.8|16130.8|161
1638988500000|2021-12-08 18:35:00|16141.8|16130.8|16143.8|16132.8|16144.8|16132.8|16141.8|16130.8|131
1638988800000|2021-12-08 18:40:00|16144.8|16133.8|16148.8|16137.8|16148.8|16137.8|16143.8|16133.8|116
1638989100000|2021-12-08 18:45:00|16149.8|16138.8|16148.8|16137.8|16150.8|16139.8|16146.8|16135.8|188
1638989400000|2021-12-08 18:50:00|16147.8|16136.8|16144.8|16133.8|16147.8|16136.8|16144.8|16133.8|110
1638989700000|2021-12-08 18:55:00|16143.8|16132.8|16140.8|16129.8|16143.8|16132.8|16140.8|16129.8|240
1638990000000|2021-12-08 19:00:00|16139.8|16128.8|16136.8|16125.8|16140.8|16129.8|16135.8|16124.8|301
1638990300000|2021-12-08 19:05:00|16137.8|16126.8|16134.8|16123.8|16139.8|16127.8|16134.8|16123.8|154
1638990600000|2021-12-08 19:10:00|16133.8|16122.8|16131.8|16120.8|16134.8|16123.8|16130.8|16119.8|182
1638990900000|2021-12-08 19:15:00|16132.8|16119.8|16131.8|16119.8|16133.8|16122.8|16130.8|16119.8|153
1638991200000|2021-12-08 19:20:00|16130.8|16120.8|16131.8|16119.8|16131.8|16120.8|16129.8|16118.8|86
1638991500000|2021-12-08 19:25:00|16132.8|16120.8|16128.8|16117.8|16132.8|16121.8|16128.8|16117.8|103
1638991800000|2021-12-08 19:30:00|16127.8|16116.8|16129.8|16118.8|16129.8|16118.8|16125.8|16114.8|277
1638992100000|2021-12-08 19:35:00|16128.8|16117.8|16125.8|16113.8|16129.8|16118.8|16124.8|16113.8|203
1638992400000|2021-12-08 19:40:00|16124.8|16114.8|16122.3|16112.3|16126.8|16115.8|16121.8|16110.8|291
1638992700000|2021-12-08 19:45:00|16121.3|16111.3|16122.3|16112.3|16123.3|16113.3|16121.3|16111.3|200
1638993000000|2021-12-08 19:50:00|16123.3|16113.3|16120.3|16110.3|16123.3|16113.3|16120.3|16110.3|101
1638993300000|2021-12-08 19:55:00|16121.3|16111.3|16120.3|16110.3|16122.3|16112.3|16120.3|16110.3|160
1638993600000|2021-12-08 20:00:00|16121.3|16111.3|16122.3|16112.3|16122.3|16112.3|16119.3|16109.3|296
1638993900000|2021-12-08 20:05:00|16121.3|16111.3|16120.3|16110.3|16121.3|16111.3|16120.3|16110.3|107
1638994200000|2021-12-08 20:10:00|16120.8|16110.8|16122.3|16112.3|16123.3|16113.3|16120.3|16110.3|123
1638994500000|2021-12-08 20:15:00|16123.3|16113.3|16121.3|16111.3|16123.3|16113.3|16121.3|16111.3|132
1638994800000|2021-12-08 20:20:00|16122.3|16112.3|16122.3|16112.3|16123.3|16113.3|16122.3|16112.3|137
1638995100000|2021-12-08 20:25:00|16123.3|16113.3|16125.3|16115.3|16125.3|16115.3|16122.3|16112.3|120
1638995400000|2021-12-08 20:30:00|16124.3|16114.3|16127.3|16117.3|16128.3|16118.3|16124.3|16114.3|173
1638995700000|2021-12-08 20:35:00|16126.3|16116.3|16125.3|16115.3|16128.3|16118.3|16125.3|16115.3|87
1638996000000|2021-12-08 20:40:00|16126.8|16116.8|16125.8|16115.8|16128.3|16118.3|16125.3|16115.3|143
1638996300000|2021-12-08 20:45:00|16125.3|16115.3|16128.3|16118.3|16128.3|16118.3|16125.3|16115.3|143
1638996600000|2021-12-08 20:50:00|16129.3|16119.3|16133.3|16123.3|16135.3|16125.3|16128.3|16118.3|312
1638996900000|2021-12-08 20:55:00|16131.8|16121.8|16127.8|16117.8|16132.3|16122.3|16127.3|16117.3|152
1638997200000|2021-12-08 21:00:00|16127.3|16117.3|16125.3|16115.3|16128.3|16118.3|16124.8|16114.8|79
1638997500000|2021-12-08 21:05:00|16126.8|16116.8|16132.3|16122.3|16132.3|16122.3|16126.3|16116.3|141
1638997800000|2021-12-08 21:10:00|16133.3|16123.3|16129.3|16119.3|16136.3|16126.3|16128.8|16118.8|632
1638998100000|2021-12-08 21:15:00|16135.6|16111.6|16135.4|16111.4|16136.1|16112.1|16134.1|16110.1|7
1638998400000|2021-12-08 21:20:00|16136.1|16112.1|16139.9|16115.9|16140.2|16116.2|16135.4|16111.4|0
1638998700000|2021-12-08 21:25:00|16140.2|16116.2|16138.8|16114.8|16140.2|16116.2|16138.2|16114.2|0
1638999000000|2021-12-08 21:30:00|16139.5|16115.5|16137.5|16113.5|16139.5|16115.5|16136.8|16112.8|0
1638999300000|2021-12-08 21:35:00|16138.1|16114.1|16138.8|16114.8|16139.5|16115.5|16137.5|16113.5|0
1638999600000|2021-12-08 21:40:00|16138.1|16114.1|16137.5|16113.5|16138.8|16114.8|16137.5|16113.5|0
1638999900000|2021-12-08 21:45:00|16138.1|16114.1|16139.5|16115.5|16140.2|16116.2|16138.1|16114.1|0
1639000200000|2021-12-08 21:50:00|16140.2|16116.2|16137.5|16113.5|16140.9|16116.9|16137.5|16113.5|0
1639000500000|2021-12-08 21:55:00|16136.8|16112.8|16134.4|16110.4|16136.8|16112.8|16132|16108|0
1639000800000|2021-12-08 22:00:00|16133.7|16109.7|16134.1|16110.1|16134.1|16110.1|16133.5|16109.5|0
1639001100000|2021-12-08 22:05:00|16133.9|16109.9|16134.4|16110.4|16134.5|16110.5|16133.9|16109.9|0
1639001400000|2021-12-08 22:10:00|16134.2|16110.2|16134.5|16110.5|16134.6|16110.6|16134.2|16110.2|0
1639001700000|2021-12-08 22:15:00|16133.4|16109.4|16121.5|16097.5|16133.4|16109.4|16121.5|16097.5|0
1639002000000|2021-12-08 22:20:00|16121.8|16097.8|16122.6|16098.6|16123|16099|16121.5|16097.5|0
1639002300000|2021-12-08 22:25:00|16122.4|16098.4|16122.7|16098.7|16122.7|16098.7|16122.4|16098.4|0
1639002600000|2021-12-08 22:30:00|16122.6|16098.6|16122.7|16098.7|16123.2|16099.2|16122|16098|0
1639002900000|2021-12-08 22:35:00|16122.6|16098.6|16122.1|16098.1|16122.7|16098.7|16122.1|16098.1|0
1639003200000|2021-12-08 22:40:00|16122.2|16098.2|16121.8|16097.8|16122.3|16098.3|16121.2|16097.2|0
1639003500000|2021-12-08 22:45:00|16121.7|16097.7|16122.6|16098.6|16122.6|16098.6|16121.4|16097.4|0
1639003800000|2021-12-08 22:50:00|16122.8|16098.8|16122.6|16098.6|16123.4|16099.4|16122.1|16098.1|0
1639004100000|2021-12-08 22:55:00|16122.9|16098.9|16122.4|16098.4|16123.5|16099.5|16122|16098|0
1639004400000|2021-12-08 23:00:00|16122.1|16098.1|16120.4|16096.4|16125.9|16101.9|16120.4|16096.4|0
1639004700000|2021-12-08 23:05:00|16121.1|16097.1|16118.9|16094.9|16121.2|16097.2|16117.8|16093.8|0
1639005000000|2021-12-08 23:10:00|16118.5|16094.5|16121.3|16097.3|16121.3|16097.3|16117.8|16093.8|0
1639005300000|2021-12-08 23:15:00|16122|16098|16124.7|16100.7|16126.1|16102.1|16122|16098|0
1639005600000|2021-12-08 23:20:00|16125.4|16101.4|16126.8|16102.8|16128.2|16104.2|16124|16100|0
1639005900000|2021-12-08 23:25:00|16126.4|16102.4|16124.5|16100.5|16126.8|16102.8|16122|16098|0
1639006200000|2021-12-08 23:30:00|16125.2|16101.2|16123.9|16099.9|16125.2|16101.2|16121.1|16097.1|0
1639006500000|2021-12-08 23:35:00|16124.2|16100.2|16123.2|16099.2|16126.2|16102.2|16123.2|16099.2|0
1639006800000|2021-12-08 23:40:00|16123.5|16099.5|16125.2|16101.2|16125.2|16101.2|16123.2|16099.2|0
1639007100000|2021-12-08 23:45:00|16125.6|16101.6|16122.5|16098.5|16125.9|16101.9|16121.1|16097.1|0
1639007400000|2021-12-08 23:50:00|16117|16093|16119|16095|16119|16095|16117|16093|0
1639007700000|2021-12-08 23:55:00|16118.7|16094.7|16120.4|16096.4|16121.1|16097.1|16116.3|16092.3|0
1639008000000|2021-12-09 00:00:00|16120.1|16096.1|16123.2|16099.2|16123.2|16099.2|16118.4|16094.4|0
1639008300000|2021-12-09 00:05:00|16122.8|16098.8|16117|16093|16123.2|16099.2|16116.3|16092.3|0
1639008600000|2021-12-09 00:10:00|16117.3|16093.3|16113.1|16089.1|16117.7|16093.7|16112.4|16088.4|0
1639008900000|2021-12-09 00:15:00|16112.4|16088.4|16108.8|16084.8|16118.2|16094.2|16108.8|16084.8|0
1639009200000|2021-12-09 00:20:00|16109.2|16085.2|16109.6|16085.6|16111.4|16087.4|16107.5|16083.5|0
1639009500000|2021-12-09 00:25:00|16109.4|16085.4|16115.6|16091.6|16117.5|16093.5|16108.7|16084.7|0
1639009800000|2021-12-09 00:30:00|16115.2|16091.2|16117.7|16093.7|16120.3|16096.3|16115.2|16091.2|0
1639010100000|2021-12-09 00:35:00|16117.6|16093.6|16115.1|16091.1|16119.4|16095.4|16114.8|16090.8|0
1639010400000|2021-12-09 00:40:00|16115.6|16091.6|16113.2|16089.2|16115.6|16091.6|16111.9|16087.9|0
1639010700000|2021-12-09 00:45:00|16112.8|16088.8|16128.3|16104.3|16132.6|16108.6|16110|16086|0
1639011000000|2021-12-09 00:50:00|16128.7|16104.7|16133.3|16109.3|16133.3|16109.3|16127|16103|0
1639011300000|2021-12-09 00:55:00|16133|16109|16130.4|16106.4|16133|16109|16129.7|16105.7|0
1639011600000|2021-12-09 01:00:00|16123.8|16113.8|16111.3|16101.3|16125.3|16115.3|16104.3|16094.3|3009
1639011900000|2021-12-09 01:05:00|16111.8|16101.8|16122.8|16112.8|16126.8|16116.8|16108.3|16098.3|1275
1639012200000|2021-12-09 01:10:00|16122.3|16112.3|16116.8|16106.8|16144.8|16134.8|16114.3|16104.3|2191
1639012500000|2021-12-09 01:15:00|16118.8|16108.8|16118.8|16108.8|16122.8|16112.8|16103.3|16093.3|2533
1639012800000|2021-12-09 01:20:00|16118.3|16108.3|16115.8|16105.8|16126.3|16116.3|16109.8|16099.8|2431
1639013100000|2021-12-09 01:25:00|16114.8|16104.8|16121.8|16111.8|16125.8|16115.8|16109.8|16099.8|2981
1639013400000|2021-12-09 01:30:00|16117.8|16107.8|16125.3|16115.3|16126.3|16116.3|16077.8|16067.8|18330
1639013700000|2021-12-09 01:35:00|16126.3|16116.3|16118.3|16108.3|16146.3|16136.3|16096.3|16086.3|8101
1639014000000|2021-12-09 01:40:00|16118.8|16108.8|16145.8|16135.8|16148.8|16138.8|16098.8|16088.8|10386
1639014300000|2021-12-09 01:45:00|16146.8|16136.8|16132.8|16122.8|16147.8|16137.8|16111.8|16101.8|7476
1639014600000|2021-12-09 01:50:00|16133.8|16123.8|16127.8|16117.8|16148.8|16138.8|16124.8|16114.8|4956
1639014900000|2021-12-09 01:55:00|16128.8|16118.8|16154.8|16144.8|16156.8|16146.8|16116.8|16106.8|6284
1639015200000|2021-12-09 02:00:00|16156.8|16146.8|16198.8|16188.8|16208.8|16198.8|16144.8|16134.8|8519
1639015500000|2021-12-09 02:05:00|16199.8|16189.8|16206.8|16196.8|16243.8|16233.8|16198.8|16188.8|8977
1639015800000|2021-12-09 02:10:00|16205.8|16195.8|16204.8|16194.8|16224.8|16214.8|16190.8|16180.8|5266
1639016100000|2021-12-09 02:15:00|16206.8|16196.8|16234.8|16224.8|16235.8|16225.8|16204.8|16194.8|5260
1639016400000|2021-12-09 02:20:00|16235.8|16225.8|16269.8|16259.8|16269.8|16259.8|16219.8|16209.8|9474
1639016700000|2021-12-09 02:25:00|16270.8|16260.8|16335.8|16325.8|16335.8|16325.8|16259.8|16249.8|10458
1639017000000|2021-12-09 02:30:00|16334.8|16324.8|16305.8|16295.8|16340.8|16330.8|16287.8|16277.8|7285
1639017300000|2021-12-09 02:35:00|16307.8|16297.8|16292.8|16282.8|16311.8|16301.8|16287.8|16277.8|4679
1639017600000|2021-12-09 02:40:00|16294.8|16284.8|16317.8|16307.8|16329.8|16319.8|16294.8|16284.8|5283
1639017900000|2021-12-09 02:45:00|16316.8|16306.8|16384.8|16374.8|16385.8|16375.8|16316.8|16306.8|9676
1639018200000|2021-12-09 02:50:00|16385.8|16375.8|16382.8|16372.8|16395.8|16385.8|16363.8|16353.8|9688
1639018500000|2021-12-09 02:55:00|16383.8|16373.8|16449.8|16439.8|16450.8|16440.8|16371.8|16361.8|9815
1639018800000|2021-12-09 03:00:00|16450.8|16440.8|16407.8|16397.8|16455.8|16445.8|16399.8|16389.8|8399
1639019100000|2021-12-09 03:05:00|16408.8|16398.8|16358.8|16348.8|16410.8|16400.8|16350.8|16340.8|8857
1639019400000|2021-12-09 03:10:00|16361.8|16351.8|16419.8|16409.8|16425.8|16415.8|16360.8|16350.8|5505
1639019700000|2021-12-09 03:15:00|16417.8|16407.8|16451.8|16441.8|16453.8|16443.8|16415.8|16405.8|5991
1639020000000|2021-12-09 03:20:00|16452.8|16442.8|16404.4|16394.4|16452.8|16442.8|16397.4|16387.4|5745
1639020300000|2021-12-09 03:25:00|16405.4|16395.4|16416.4|16406.4|16424.4|16414.4|16380.4|16370.4|5485
1639020600000|2021-12-09 03:30:00|16415.4|16405.4|16439.4|16429.4|16441.4|16431.4|16415.4|16405.4|2344
1639020900000|2021-12-09 03:35:00|16438.4|16428.4|16442.4|16432.4|16447.4|16437.4|16434.4|16424.4|1573
1639021200000|2021-12-09 03:40:00|16443.4|16433.4|16434.4|16424.4|16445.4|16435.4|16434.4|16424.4|1619
1639021500000|2021-12-09 03:45:00|16433.4|16423.4|16438.4|16428.4|16446.4|16436.4|16427.4|16417.4|2091
1639021800000|2021-12-09 03:50:00|16437.4|16427.4|16437.4|16427.4|16440.4|16430.4|16434.4|16424.4|728
1639022100000|2021-12-09 03:55:00|16438.4|16428.4|16424.4|16414.4|16439.4|16429.4|16418.4|16408.4|1207
1639022400000|2021-12-09 04:00:00|16425.4|16415.4|16427.4|16417.4|16429.4|16419.4|16418.4|16408.4|1067
1639022700000|2021-12-09 04:05:00|16426.4|16416.4|16436.4|16426.4|16440.4|16430.4|16426.4|16416.4|827
1639023000000|2021-12-09 04:10:00|16437.4|16427.4|16444.4|16434.4|16444.4|16434.4|16437.4|16427.4|576
1639023300000|2021-12-09 04:15:00|16443.4|16433.4|16443.4|16433.4|16445.4|16435.4|16436.4|16426.4|553
1639023600000|2021-12-09 04:20:00|16444.4|16434.4|16442.4|16432.4|16449.4|16439.4|16442.4|16432.4|779
1639023900000|2021-12-09 04:25:00|16444.4|16434.4|16443.4|16433.4|16444.4|16434.4|16443.4|16433.4|446
1639024200000|2021-12-09 04:30:00|16442.4|16432.4|16439.4|16429.4|16445.4|16435.4|16438.4|16428.4|647
1639024500000|2021-12-09 04:35:00|16440.4|16430.4|16440.4|16430.4|16445.4|16435.4|16440.4|16430.4|391
1639024800000|2021-12-09 04:40:00|16441.4|16431.4|16439.4|16429.4|16445.4|16435.4|16438.4|16428.4|318
1639025100000|2021-12-09 04:45:00|16438.4|16428.4|16439.4|16429.4|16445.4|16435.4|16438.4|16428.4|570
1639025400000|2021-12-09 04:50:00|16440.4|16430.4|16441.4|16431.4|16442.4|16432.4|16437.4|16427.4|403
1639025700000|2021-12-09 04:55:00|16442.4|16432.4|16439.4|16429.4|16442.4|16432.4|16437.4|16427.4|859
1639026000000|2021-12-09 05:00:00|16437.4|16427.4|16452.4|16442.4|16456.4|16446.4|16405.4|16395.4|8063
1639026300000|2021-12-09 05:05:00|16453.4|16443.4|16480.4|16470.4|16485.4|16475.4|16445.4|16435.4|7642
1639026600000|2021-12-09 05:10:00|16479.4|16469.4|16537.4|16527.4|16539.4|16529.4|16470.4|16460.4|8414
1639026900000|2021-12-09 05:15:00|16535.4|16525.4|16503.4|16493.4|16552.4|16542.4|16503.4|16493.4|10687
1639027200000|2021-12-09 05:20:00|16501.4|16491.4|16491.4|16481.4|16504.4|16494.4|16480.4|16470.4|7360
1639027500000|2021-12-09 05:25:00|16489.4|16479.4|16478.4|16468.4|16508.4|16498.4|16475.4|16465.4|4682
1639027800000|2021-12-09 05:30:00|16479.4|16469.4|16464.4|16454.4|16484.4|16474.4|16435.4|16425.4|5732
1639028100000|2021-12-09 05:35:00|16466.4|16456.4|16449.4|16439.4|16467.4|16457.4|16440.4|16430.4|3523
1639028400000|2021-12-09 05:40:00|16448.4|16438.4|16441.4|16431.4|16464.4|16454.4|16430.4|16420.4|4632
1639028700000|2021-12-09 05:45:00|16440.4|16430.4|16438.4|16428.4|16441.4|16431.4|16395.4|16385.4|5125
1639029000000|2021-12-09 05:50:00|16436.4|16426.4|16449.4|16439.4|16461.4|16451.4|16422.4|16412.4|3461
1639029300000|2021-12-09 05:55:00|16451.4|16441.4|16458.4|16448.4|16474.4|16464.4|16443.4|16433.4|3298
1639029600000|2021-12-09 06:00:00|16456.4|16446.4|16446.4|16436.4|16456.4|16446.4|16440.4|16430.4|2380
1639029900000|2021-12-09 06:05:00|16447.4|16437.4|16474.4|16464.4|16477.4|16467.4|16447.4|16437.4|2761
1639030200000|2021-12-09 06:10:00|16476.4|16466.4|16461.4|16451.4|16478.4|16468.4|16459.4|16449.4|2419
1639030500000|2021-12-09 06:15:00|16460.4|16450.4|16442.4|16432.4|16465.4|16455.4|16442.4|16432.4|2800
1639030800000|2021-12-09 06:20:00|16441.4|16431.4|16444.4|16434.4|16453.4|16443.4|16430.4|16420.4|4530
1639031100000|2021-12-09 06:25:00|16443.4|16433.4|16426.4|16416.4|16444.4|16434.4|16422.4|16412.4|2720
1639031400000|2021-12-09 06:30:00|16424.4|16414.4|16404.4|16394.4|16426.4|16416.4|16397.4|16387.4|6292
1639031700000|2021-12-09 06:35:00|16403.4|16393.4|16388.4|16378.4|16404.4|16394.4|16385.4|16375.4|5815
1639032000000|2021-12-09 06:40:00|16387.4|16377.4|16378.4|16368.4|16390.4|16380.4|16367.4|16357.4|7291
1639032300000|2021-12-09 06:45:00|16377.4|16367.4|16374.4|16364.4|16380.4|16370.4|16370.4|16360.4|6760
1639032600000|2021-12-09 06:50:00|16376.4|16366.4|16362.4|16352.4|16390.4|16380.4|16361.4|16351.4|7439
1639032900000|2021-12-09 06:55:00|16361.4|16351.4|16343.4|16333.4|16376.4|16366.4|16342.4|16332.4|7395
1639033200000|2021-12-09 07:00:00|16341.4|16331.4|16368.4|16358.4|16370.4|16360.4|16341.4|16331.4|3705
1639033500000|2021-12-09 07:05:00|16369.4|16359.4|16355.4|16345.4|16370.4|16360.4|16355.4|16345.4|894
1639033800000|2021-12-09 07:10:00|16356.4|16346.4|16366.4|16356.4|16368.4|16358.4|16356.4|16346.4|915
1639034100000|2021-12-09 07:15:00|16365.4|16355.4|16358.4|16348.4|16368.4|16358.4|16358.4|16348.4|661
1639034400000|2021-12-09 07:20:00|16359.4|16349.4|16369.4|16359.4|16370.4|16360.4|16358.4|16348.4|439
1639034700000|2021-12-09 07:25:00|16368.4|16358.4|16375.4|16365.4|16376.4|16366.4|16367.4|16357.4|472
1639035000000|2021-12-09 07:30:00|16374.4|16364.4|16373.4|16363.4|16379.4|16369.4|16373.4|16363.4|323
1639035300000|2021-12-09 07:35:00|16374.4|16364.4|16376.4|16366.4|16380.4|16370.4|16373.4|16363.4|459
1639035600000|2021-12-09 07:40:00|16375.4|16365.4|16382.4|16372.4|16388.4|16378.4|16375.4|16365.4|1230
1639035900000|2021-12-09 07:45:00|16385.4|16375.4|16383.4|16373.4|16388.4|16378.4|16381.4|16371.4|702
1639036200000|2021-12-09 07:50:00|16384.4|16374.4|16379.4|16369.4|16386.4|16376.4|16378.4|16368.4|426
1639036500000|2021-12-09 07:55:00|16380.4|16370.4|16358.4|16348.4|16384.4|16374.4|16355.4|16345.4|1277
1639036800000|2021-12-09 08:00:00|16359.4|16346.4|16345.4|16334.4|16360.4|16348.4|16343.4|16331.4|1934
1639037100000|2021-12-09 08:05:00|16344.4|16333.4|16341.4|16329.4|16348.4|16337.4|16340.4|16328.4|1202
1639037400000|2021-12-09 08:10:00|16340.4|16327.4|16318.4|16307.4|16340.4|16328.4|16318.4|16307.4|2375
1639037700000|2021-12-09 08:15:00|16319.4|16305.4|16335.4|16323.4|16336.4|16325.4|16317.4|16305.4|862
1639038000000|2021-12-09 08:20:00|16334.4|16322.4|16357.4|16345.4|16357.4|16346.4|16333.4|16321.4|1278
1639038300000|2021-12-09 08:25:00|16356.4|16344.4|16370.4|16358.4|16370.4|16359.4|16349.4|16338.4|2767
1639038600000|2021-12-09 08:30:00|16373.4|16349.4|16377|16353|16383.3|16359.3|16367.6|16343.6|1
1639038900000|2021-12-09 08:35:00|16378|16354|16365.9|16341.9|16378.7|16354.7|16364.2|16340.2|5081
1639039200000|2021-12-09 08:40:00|16365.5|16341.5|16358.7|16334.7|16365.5|16341.5|16355.6|16331.6|0
1639039500000|2021-12-09 08:45:00|16358.9|16334.9|16360.1|16336.1|16364.6|16340.6|16355.9|16331.9|0
1639039800000|2021-12-09 08:50:00|16359.1|16335.1|16366.5|16342.5|16366.8|16342.8|16358.7|16334.7|0
1639040100000|2021-12-09 08:55:00|16365.9|16341.9|16374.3|16350.3|16375.7|16351.7|16362.2|16338.2|0
1639040400000|2021-12-09 09:00:00|16389.4|16379.4|16367.4|16355.4|16389.4|16379.4|16364.4|16353.4|816
1639040700000|2021-12-09 09:05:00|16368.4|16356.4|16369.4|16357.4|16370.4|16359.4|16366.4|16355.4|261
1639041000000|2021-12-09 09:10:00|16368.4|16358.4|16364.4|16352.4|16368.4|16358.4|16363.4|16351.4|176
1639041300000|2021-12-09 09:15:00|16363.4|16351.4|16356.4|16345.4|16363.4|16351.4|16349.4|16337.4|461
1639041600000|2021-12-09 09:20:00|16355.4|16344.4|16354.4|16343.4|16360.4|16348.4|16353.4|16342.4|394
1639041900000|2021-12-09 09:25:00|16355.4|16342.4|16352.4|16341.4|16356.4|16344.4|16352.4|16341.4|103
1639042200000|2021-12-09 09:30:00|16354.4|16342.4|16354.4|16342.4|16355.4|16343.4|16352.4|16341.4|117
1639042500000|2021-12-09 09:35:00|16355.4|16343.4|16356.4|16345.4|16359.4|16347.4|16355.4|16343.4|107
1639042800000|2021-12-09 09:40:00|16357.4|16346.4|16355.4|16344.4|16357.4|16346.4|16355.4|16344.4|56
1639043100000|2021-12-09 09:45:00|16353.4|16343.4|16355.4|16344.4|16357.4|16345.4|16353.4|16341.4|79
1639043400000|2021-12-09 09:50:00|16356.4|16343.4|16353.4|16342.4|16356.4|16345.4|16352.4|16341.4|170
1639043700000|2021-12-09 09:55:00|16354.4|16343.4|16348.4|16337.4|16354.4|16343.4|16348.4|16337.4|178
1639044000000|2021-12-09 10:00:00|16347.4|16335.4|16336.4|16325.4|16347.4|16336.4|16336.4|16325.4|402
1639044300000|2021-12-09 10:05:00|16337.4|16326.4|16346.4|16335.4|16346.4|16335.4|16334.4|16323.4|635
1639044600000|2021-12-09 10:10:00|16345.4|16334.4|16346.4|16334.4|16349.4|16338.4|16345.4|16333.4|117
1639044900000|2021-12-09 10:15:00|16347.4|16335.4|16346.4|16334.4|16351.4|16339.4|16346.4|16334.4|129
1639045200000|2021-12-09 10:20:00|16345.4|16335.4|16354.4|16343.4|16355.4|16343.4|16345.4|16334.4|201
1639045500000|2021-12-09 10:25:00|16353.4|16342.4|16355.4|16344.4|16357.4|16346.4|16353.4|16342.4|188
1639045800000|2021-12-09 10:30:00|16356.4|16345.4|16354.4|16343.4|16356.4|16345.4|16353.4|16342.4|93
1639046100000|2021-12-09 10:35:00|16355.4|16344.4|16351.4|16340.4|16355.4|16344.4|16350.4|16339.4|342
1639046400000|2021-12-09 10:40:00|16352.4|16339.4|16351.4|16340.4|16352.4|16340.4|16350.4|16339.4|41
1639046700000|2021-12-09 10:45:00|16352.4|16339.4|16350.4|16339.4|16352.4|16340.4|16349.4|16338.4|157
1639047000000|2021-12-09 10:50:00|16351.4|16340.4|16352.4|16340.4|16352.4|16340.4|16350.4|16339.4|38
1639047300000|2021-12-09 10:55:00|16351.4|16341.4|16351.4|16339.4|16352.4|16341.4|16351.4|16339.4|36
1639047600000|2021-12-09 11:00:00|16352.4|16340.4|16352.4|16341.4|16352.4|16341.4|16350.4|16339.4|59
1639047900000|2021-12-09 11:05:00|16351.4|16340.4|16354.4|16342.4|16357.4|16346.4|16351.4|16340.4|196
1639048200000|2021-12-09 11:10:00|16353.4|16343.4|16332.4|16321.4|16355.4|16344.4|16324.4|16312.4|796
1639048500000|2021-12-09 11:15:00|16335.4|16324.4|16310.4|16298.4|16335.4|16324.4|16309.4|16297.4|1156
1639048800000|2021-12-09 11:20:00|16311.4|16299.4|16295.4|16284.4|16312.4|16301.4|16295.4|16284.4|676
1639049100000|2021-12-09 11:25:00|16296.4|16285.4|16296.4|16285.4|16297.4|16286.4|16292.4|16281.4|319
1639049400000|2021-12-09 11:30:00|16297.4|16286.4|16297.4|16286.4|16301.4|16289.4|16295.4|16283.4|374
1639049700000|2021-12-09 11:35:00|16298.4|16285.4|16291.4|16280.4|16298.4|16286.4|16290.4|16279.4|351
1639050000000|2021-12-09 11:40:00|16292.4|16282.4|16290.4|16279.4|16294.4|16283.4|16288.4|16276.4|374
1639050300000|2021-12-09 11:45:00|16289.4|16278.4|16280.4|16269.4|16290.4|16279.4|16280.4|16268.4|435
1639050600000|2021-12-09 11:50:00|16281.4|16270.4|16284.4|16273.4|16285.4|16273.4|16274.4|16263.4|488
1639050900000|2021-12-09 11:55:00|16285.4|16274.4|16304.4|16293.4|16304.4|16293.4|16284.4|16273.4|354
1639051200000|2021-12-09 12:00:00|16303.4|16292.4|16291.4|16280.4|16309.4|16298.4|16290.4|16279.4|442
1639051500000|2021-12-09 12:05:00|16292.4|16278.4|16288.4|16277.4|16294.4|16282.4|16288.4|16277.4|288
1639051800000|2021-12-09 12:10:00|16289.4|16278.4|16285.4|16273.4|16291.4|16279.4|16284.4|16273.4|305
1639052100000|2021-12-09 12:15:00|16286.4|16274.4|16293.4|16282.4|16295.4|16284.4|16284.4|16273.4|381
1639052400000|2021-12-09 12:20:00|16294.4|16281.4|16303.4|16291.4|16304.4|16293.4|16290.4|16279.4|600
1639052700000|2021-12-09 12:25:00|16302.4|16290.4|16305.4|16293.4|16305.4|16293.4|16300.4|16289.4|277
1639053000000|2021-12-09 12:30:00|16304.4|16294.4|16309.4|16298.4|16310.4|16298.4|16304.4|16293.4|349
1639053300000|2021-12-09 12:35:00|16310.4|16299.4|16314.4|16303.4|16315.4|16304.4|16309.4|16298.4|274
1639053600000|2021-12-09 12:40:00|16315.4|16304.4|16313.4|16302.4|16316.4|16304.4|16311.4|16300.4|118
1639053900000|2021-12-09 12:45:00|16314.4|16303.4|16308.4|16297.4|16314.4|16303.4|16307.4|16295.4|52
1639054200000|2021-12-09 12:50:00|16309.4|16296.4|16307.4|16296.4|16309.4|16296.4|16305.4|16294.4|48
1639054500000|2021-12-09 12:55:00|16308.4|16295.4|16313.4|16302.4|16313.4|16302.4|16306.4|16295.4|171
1639054800000|2021-12-09 13:00:00|16312.4|16301.4|16314.4|16303.4|16317.4|16305.4|16312.4|16301.4|164
1639055100000|2021-12-09 13:05:00|16313.4|16302.4|16315.4|16304.4|16320.4|16308.4|16313.4|16302.4|235
1639055400000|2021-12-09 13:10:00|16314.4|16303.4|16305.4|16294.4|16315.4|16304.4|16305.4|16294.4|702
1639055700000|2021-12-09 13:15:00|16304.4|16293.4|16309.4|16297.4|16309.4|16297.4|16301.4|16290.4|818
1639056000000|2021-12-09 13:20:00|16308.4|16296.4|16308.4|16297.4|16309.4|16297.4|16304.4|16293.4|254
1639056300000|2021-12-09 13:25:00|16309.4|16298.4|16313.4|16302.4|16313.4|16302.4|16307.4|16296.4|179
1639056600000|2021-12-09 13:30:00|16312.4|16301.4|16311.4|16300.4|16316.4|16304.4|16307.4|16296.4|269
1639056900000|2021-12-09 13:35:00|16312.4|16299.4|16313.4|16302.4|16315.4|16304.4|16311.4|16299.4|167
1639057200000|2021-12-09 13:40:00|16314.4|16303.4|16313.4|16302.4|16315.4|16304.4|16313.4|16301.4|96
1639057500000|2021-12-09 13:45:00|16312.4|16301.4|16312.4|16301.4|16313.4|16302.4|16310.4|16299.4|72
1639057800000|2021-12-09 13:50:00|16314.4|16302.4|16317.4|16306.4|16318.4|16306.4|16313.4|16302.4|143
1639058100000|2021-12-09 13:55:00|16316.4|16305.4|16317.4|16306.4|16319.4|16308.4|16316.4|16305.4|171
1639058400000|2021-12-09 14:00:00|16319.4|16307.4|16320.4|16309.4|16322.4|16310.4|16319.4|16307.4|150
1639058700000|2021-12-09 14:05:00|16321.4|16310.4|16328.4|16317.4|16329.4|16317.4|16320.4|16309.4|453
1639059000000|2021-12-09 14:10:00|16329.4|16318.4|16328.4|16317.4|16334.4|16323.4|16328.4|16317.4|251
1639059300000|2021-12-09 14:15:00|16329.4|16318.4|16331.4|16320.4|16332.4|16321.4|16329.4|16318.4|102
1639059600000|2021-12-09 14:20:00|16330.4|16319.4|16328.4|16317.4|16330.4|16320.4|16328.4|16317.4|69
1639059900000|2021-12-09 14:25:00|16327.4|16316.4|16326.4|16315.4|16328.4|16317.4|16324.4|16313.4|162
1639060200000|2021-12-09 14:30:00|16327.4|16316.4|16350.4|16339.4|16350.4|16339.4|16320.4|16309.4|631
1639060500000|2021-12-09 14:35:00|16351.4|16340.4|16346.4|16334.4|16357.4|16346.4|16336.4|16325.4|554
1639060800000|2021-12-09 14:40:00|16347.4|16335.4|16339.4|16327.4|16350.4|16339.4|16338.4|16327.4|382
1639061100000|2021-12-09 14:45:00|16340.4|16328.4|16329.4|16318.4|16342.4|16331.4|16327.4|16315.4|307
1639061400000|2021-12-09 14:50:00|16330.4|16317.4|16323.4|16312.4|16330.4|16318.4|16322.4|16311.4|390
1639061700000|2021-12-09 14:55:00|16322.4|16311.4|16324.4|16313.4|16325.4|16314.4|16318.4|16307.4|433
1639062000000|2021-12-09 15:00:00|16325.4|16314.4|16318.4|16307.4|16329.4|16317.4|16316.4|16304.4|984
1639062300000|2021-12-09 15:05:00|16319.4|16306.4|16321.4|16310.4|16325.4|16314.4|16317.4|16306.4|315
1639062600000|2021-12-09 15:10:00|16322.4|16311.4|16323.4|16312.4|16325.4|16314.4|16320.4|16309.4|271
1639062900000|2021-12-09 15:15:00|16324.4|16313.4|16330.4|16318.4|16331.4|16319.4|16322.4|16311.4|417
1639063200000|2021-12-09 15:20:00|16329.4|16319.4|16324.4|16313.4|16331.4|16320.4|16323.4|16312.4|221
1639063500000|2021-12-09 15:25:00|16325.4|16314.4|16325.4|16314.4|16327.4|16316.4|16320.4|16309.4|519
1639063800000|2021-12-09 15:30:00|16326.4|16315.4|16328.4|16317.4|16331.4|16320.4|16325.4|16314.4|350
1639064100000|2021-12-09 15:35:00|16327.4|16316.4|16308.4|16297.4|16328.4|16317.4|16308.4|16297.4|488
1639064400000|2021-12-09 15:40:00|16309.4|16299.4|16312.4|16301.4|16314.4|16303.4|16303.4|16292.4|363
1639064700000|2021-12-09 15:45:00|16313.4|16300.4|16326.4|16315.4|16326.4|16315.4|16311.4|16300.4|188
1639065000000|2021-12-09 15:50:00|16325.4|16314.4|16325.4|16313.4|16327.4|16316.4|16320.4|16309.4|178
1639065300000|2021-12-09 15:55:00|16324.4|16312.4|16330.4|16319.4|16336.4|16325.4|16323.4|16312.4|272
1639065600000|2021-12-09 16:00:00|16332.4|16320.4|16325.4|16314.4|16332.4|16321.4|16325.4|16314.4|169
1639065900000|2021-12-09 16:05:00|16326.4|16315.4|16331.4|16320.4|16333.4|16321.4|16325.4|16314.4|232
1639066200000|2021-12-09 16:10:00|16330.4|16319.4|16323.4|16312.4|16332.4|16321.4|16321.4|16310.4|266
1639066500000|2021-12-09 16:15:00|16324.4|16314.4|16317.4|16306.4|16325.4|16314.4|16311.4|16300.4|373
1639066800000|2021-12-09 16:20:00|16318.4|16308.4|16338.4|16327.4|16338.4|16327.4|16318.4|16308.4|324
1639067100000|2021-12-09 16:25:00|16337.4|16326.4|16340.4|16329.4|16341.4|16330.4|16337.4|16326.4|361
1639067400000|2021-12-09 16:30:00|16339.4|16328.4|16333.4|16322.4|16340.4|16329.4|16332.4|16321.4|227
1639067700000|2021-12-09 16:35:00|16334.4|16323.4|16334.4|16323.4|16339.4|16328.4|16331.4|16320.4|152
1639068000000|2021-12-09 16:40:00|16335.4|16325.4|16332.4|16321.4|16336.4|16325.4|16330.4|16319.4|135
1639068300000|2021-12-09 16:45:00|16333.4|16320.4|16336.4|16324.4|16337.4|16326.4|16329.4|16318.4|220
1639068600000|2021-12-09 16:50:00|16337.4|16325.4|16336.4|16324.4|16338.4|16327.4|16336.4|16324.4|80
1639068900000|2021-12-09 16:55:00|16337.4|16325.4|16339.4|16328.4|16340.4|16329.4|16334.4|16323.4|105
1639069200000|2021-12-09 17:00:00|16338.4|16327.4|16336.4|16325.4|16341.4|16330.4|16334.4|16323.4|143
1639069500000|2021-12-09 17:05:00|16335.4|16324.4|16337.4|16326.4|16338.4|16326.4|16334.4|16323.4|97
1639069800000|2021-12-09 17:10:00|16336.4|16325.4|16337.4|16326.4|16338.4|16327.4|16335.4|16324.4|36
1639070100000|2021-12-09 17:15:00|16336.4|16325.4|16336.4|16325.4|16338.4|16327.4|16335.4|16324.4|85
1639070400000|2021-12-09 17:20:00|16337.4|16326.4|16338.4|16327.4|16338.4|16327.4|16335.4|16324.4|83
1639070700000|2021-12-09 17:25:00|16337.4|16326.4|16338.4|16327.4|16340.4|16329.4|16335.4|16324.4|121
1639071000000|2021-12-09 17:30:00|16337.4|16326.4|16339.4|16328.4|16341.4|16329.4|16337.4|16326.4|101
1639071300000|2021-12-09 17:35:00|16340.4|16329.4|16340.4|16329.4|16341.4|16330.4|16338.4|16327.4|54
1639071600000|2021-12-09 17:40:00|16339.4|16328.4|16344.4|16332.4|16344.4|16333.4|16339.4|16327.4|90
1639071900000|2021-12-09 17:45:00|16343.4|16333.4|16347.4|16336.4|16348.4|16337.4|16343.4|16332.4|137
1639072200000|2021-12-09 17:50:00|16346.4|16335.4|16347.4|16336.4|16348.4|16337.4|16345.4|16334.4|109
1639072500000|2021-12-09 17:55:00|16346.4|16335.4|16349.4|16338.4|16349.4|16338.4|16345.4|16334.4|73
1639072800000|2021-12-09 18:00:00|16348.4|16337.4|16343.4|16332.4|16348.4|16337.4|16339.4|16328.4|227
1639073100000|2021-12-09 18:05:00|16344.4|16331.4|16345.4|16334.4|16347.4|16336.4|16342.4|16331.4|149
1639073400000|2021-12-09 18:10:00|16346.4|16335.4|16347.4|16336.4|16348.4|16337.4|16344.4|16333.4|142
1639073700000|2021-12-09 18:15:00|16348.4|16337.4|16347.4|16336.4|16348.4|16337.4|16344.4|16333.4|102
1639074000000|2021-12-09 18:20:00|16346.4|16335.4|16342.4|16331.4|16346.4|16335.4|16342.4|16331.4|148
1639074300000|2021-12-09 18:25:00|16343.4|16332.4|16343.4|16331.4|16343.4|16332.4|16340.4|16329.4|80
1639074600000|2021-12-09 18:30:00|16342.4|16330.4|16347.4|16336.4|16348.4|16337.4|16342.4|16330.4|123
1639074900000|2021-12-09 18:35:00|16345.4|16334.4|16347.4|16336.4|16349.4|16338.4|16344.4|16333.4|141
1639075200000|2021-12-09 18:40:00|16346.4|16335.4|16342.4|16331.4|16348.4|16337.4|16342.4|16331.4|357
1639075500000|2021-12-09 18:45:00|16343.4|16332.4|16338.4|16327.4|16344.4|16332.4|16337.4|16326.4|163
1639075800000|2021-12-09 18:50:00|16337.4|16326.4|16339.4|16327.4|16340.4|16329.4|16335.4|16324.4|192
1639076100000|2021-12-09 18:55:00|16340.4|16328.4|16342.4|16331.4|16346.4|16335.4|16339.4|16327.4|279
1639076400000|2021-12-09 19:00:00|16343.4|16330.4|16337.4|16326.4|16343.4|16332.4|16336.4|16325.4|226
1639076700000|2021-12-09 19:05:00|16336.4|16325.4|16336.4|16325.4|16338.4|16327.4|16335.4|16324.4|130
1639077000000|2021-12-09 19:10:00|16337.4|16326.4|16335.4|16324.4|16338.4|16327.4|16334.4|16322.4|96
1639077300000|2021-12-09 19:15:00|16334.4|16323.4|16335.4|16324.4|16337.4|16326.4|16334.4|16323.4|108
1639077600000|2021-12-09 19:20:00|16334.4|16323.4|16337.4|16326.4|16338.4|16327.4|16333.4|16322.4|98
1639077900000|2021-12-09 19:25:00|16336.4|16325.4|16331.4|16320.4|16338.4|16327.4|16329.4|16318.4|261
1639078200000|2021-12-09 19:30:00|16332.4|16319.4|16330.4|16319.4|16333.4|16322.4|16328.4|16317.4|148
1639078500000|2021-12-09 19:35:00|16329.4|16318.4|16329.4|16318.4|16330.4|16318.4|16328.4|16317.4|130
1639078800000|2021-12-09 19:40:00|16330.4|16319.4|16333.9|16323.9|16334.4|16323.9|16330.4|16319.4|148
1639079100000|2021-12-09 19:45:00|16333.4|16323.4|16333.9|16323.9|16333.9|16323.9|16330.9|16320.9|107
1639079400000|2021-12-09 19:50:00|16332.9|16322.9|16329.4|16319.4|16332.9|16322.9|16327.9|16317.9|93
1639079700000|2021-12-09 19:55:00|16329.9|16319.9|16329.4|16319.4|16330.9|16320.9|16326.9|16316.9|190
1639080000000|2021-12-09 20:00:00|16329.9|16319.9|16330.9|16320.9|16334.9|16324.9|16328.4|16318.4|234
1639080300000|2021-12-09 20:05:00|16331.9|16321.9|16328.4|16318.4|16331.9|16321.9|16326.9|16316.9|165
1639080600000|2021-12-09 20:10:00|16328.9|16318.9|16329.9|16319.9|16330.9|16320.9|16326.9|16316.9|180
1639080900000|2021-12-09 20:15:00|16328.9|16318.9|16329.4|16319.4|16331.9|16321.9|16327.9|16317.9|203
1639081200000|2021-12-09 20:20:00|16328.9|16318.9|16327.9|16317.9|16330.9|16320.9|16326.9|16316.9|158
1639081500000|2021-12-09 20:25:00|16326.9|16316.9|16328.9|16318.9|16330.9|16320.9|16326.9|16316.9|274
1639081800000|2021-12-09 20:30:00|16327.9|16317.9|16328.9|16318.9|16332.9|16322.9|16327.4|16317.4|235
1639082100000|2021-12-09 20:35:00|16329.4|16319.4|16331.4|16321.4|16331.9|16321.9|16327.9|16317.9|145
1639082400000|2021-12-09 20:40:00|16330.9|16320.9|16329.9|16319.9|16333.4|16323.4|16329.9|16319.9|212
1639082700000|2021-12-09 20:45:00|16330.9|16320.9|16334.4|16324.4|16334.9|16324.9|16329.9|16319.9|259
1639083000000|2021-12-09 20:50:00|16334.9|16324.9|16337.4|16327.4|16338.4|16328.4|16333.9|16323.9|169
1639083300000|2021-12-09 20:55:00|16337.9|16327.9|16338.9|16328.9|16339.9|16329.9|16334.9|16324.9|91
1639083600000|2021-12-09 21:00:00|16338.4|16328.4|16338.9|16328.9|16338.9|16328.9|16337.9|16327.9|117
1639083900000|2021-12-09 21:05:00|16339.4|16329.4|16336.9|16326.9|16339.4|16329.4|16336.9|16326.9|83
1639084200000|2021-12-09 21:10:00|16336.4|16326.4|16330.9|16320.9|16336.4|16326.4|16330.9|16320.9|57
1639084500000|2021-12-09 21:15:00|16340.1|16316.1|16338.7|16314.7|16341.5|16317.5|16338|16314|1
1639084800000|2021-12-09 21:20:00|16339.4|16315.4|16341.5|16317.5|16341.5|16317.5|16338.7|16314.7|0
1639085100000|2021-12-09 21:25:00|16340.8|16316.8|16350.6|16326.6|16351.3|16327.3|16340.8|16316.8|0
1639085400000|2021-12-09 21:30:00|16349.6|16325.6|16347.1|16323.1|16351.3|16327.3|16346.4|16322.4|0
1639085700000|2021-12-09 21:35:00|16345.7|16321.7|16347.1|16323.1|16347.8|16323.8|16345.7|16321.7|0
1639086000000|2021-12-09 21:40:00|16348.5|16324.5|16345.7|16321.7|16349.2|16325.2|16345.7|16321.7|0
1639086300000|2021-12-09 21:45:00|16346|16322|16350.6|16326.6|16350.6|16326.6|16344.3|16320.3|0
1639086600000|2021-12-09 21:50:00|16349.9|16325.9|16349.9|16325.9|16350.6|16326.6|16348.5|16324.5|0
1639086900000|2021-12-09 21:55:00|16350.6|16326.6|16350|16326|16351.3|16327.3|16349.2|16325.2|0
1639087200000|2021-12-09 22:00:00|16349.9|16325.9|16353.7|16329.7|16353.7|16329.7|16348.6|16324.6|0
1639087500000|2021-12-09 22:05:00|16353.6|16329.6|16354|16330|16354.4|16330.4|16353.5|16329.5|0
1639087800000|2021-12-09 22:10:00|16354.1|16330.1|16355.4|16331.4|16358|16334|16354.1|16330.1|0
1639088100000|2021-12-09 22:15:00|16354.9|16330.9|16355.4|16331.4|16355.7|16331.7|16354.9|16330.9|0
1639088400000|2021-12-09 22:20:00|16355.7|16331.7|16356|16332|16357.2|16333.2|16355.4|16331.4|0
1639088700000|2021-12-09 22:25:00|16355.8|16331.8|16355.8|16331.8|16356.2|16332.2|16355.6|16331.6|0
1639089000000|2021-12-09 22:30:00|16356.5|16332.5|16356.6|16332.6|16356.6|16332.6|16355.8|16331.8|0
1639089300000|2021-12-09 22:35:00|16356.5|16332.5|16356.9|16332.9|16357.5|16333.5|16356.5|16332.5|0
1639089600000|2021-12-09 22:40:00|16356.7|16332.7|16358.6|16334.6|16358.8|16334.8|16356.6|16332.6|0
1639089900000|2021-12-09 22:45:00|16358.5|16334.5|16358.3|16334.3|16359.2|16335.2|16357.9|16333.9|0
1639090200000|2021-12-09 22:50:00|16357.6|16333.6|16357.1|16333.1|16357.9|16333.9|16356.7|16332.7|0
1639090500000|2021-12-09 22:55:00|16356.1|16332.1|16355.7|16331.7|16356.1|16332.1|16355.7|16331.7|0
1639090800000|2021-12-09 23:00:00|16354.1|16330.1|16362.9|16338.9|16362.9|16338.9|16353.1|16329.1|0
1639091100000|2021-12-09 23:05:00|16362.5|16338.5|16366.1|16342.1|16366.5|16342.5|16362.2|16338.2|0
1639091400000|2021-12-09 23:10:00|16366.5|16342.5|16365.1|16341.1|16366.5|16342.5|16364.4|16340.4|0
1639091700000|2021-12-09 23:15:00|16367.2|16343.2|16363.4|16339.4|16367.9|16343.9|16363.4|16339.4|0
1639092000000|2021-12-09 23:20:00|16363.7|16339.7|16362.2|16338.2|16364.9|16340.9|16361.5|16337.5|0
1639092300000|2021-12-09 23:25:00|16362.9|16338.9|16362.9|16338.9|16363.6|16339.6|16360.4|16336.4|0
1639092600000|2021-12-09 23:30:00|16363.2|16339.2|16368.5|16344.5|16369.9|16345.9|16363.2|16339.2|0
1639092900000|2021-12-09 23:35:00|16369.2|16345.2|16369.4|16345.4|16370.1|16346.1|16368|16344|0
1639093200000|2021-12-09 23:40:00|16368.7|16344.7|16368.7|16344.7|16370.4|16346.4|16368|16344|0
1639093500000|2021-12-09 23:45:00|16368.3|16344.3|16365.2|16341.2|16368.7|16344.7|16365.2|16341.2|0
1639093800000|2021-12-09 23:50:00|16364.8|16340.8|16364.4|16340.4|16367.2|16343.2|16363.7|16339.7|0
1639094100000|2021-12-09 23:55:00|16365.1|16341.1|16362.6|16338.6|16367.1|16343.1|16362.6|16338.6|0
1639094400000|2021-12-10 00:00:00|16363.3|16339.3|16358.2|16334.2|16367.3|16343.3|16356.8|16332.8|0
1639094700000|2021-12-10 00:05:00|16358.9|16334.9|16356.1|16332.1|16361|16337|16353.6|16329.6|0
1639095000000|2021-12-10 00:10:00|16355.7|16331.7|16367|16343|16367|16343|16355.7|16331.7|0
1639095300000|2021-12-10 00:15:00|16365.6|16341.6|16358.3|16334.3|16370.7|16346.7|16356.3|16332.3|0
1639095600000|2021-12-10 00:20:00|16357.3|16333.3|16357.7|16333.7|16358.5|16334.5|16353.3|16329.3|0
1639095900000|2021-12-10 00:25:00|16357.4|16333.4|16353.1|16329.1|16359.7|16335.7|16351.8|16327.8|0
1639096200000|2021-12-10 00:30:00|16352.8|16328.8|16348.2|16324.2|16352.8|16328.8|16345.2|16321.2|0
1639096500000|2021-12-10 00:35:00|16348.5|16324.5|16346|16322|16351.2|16327.2|16345.5|16321.5|0
1639096800000|2021-12-10 00:40:00|16345.9|16321.9|16348.2|16324.2|16351.5|16327.5|16342.1|16318.1|0
1639097100000|2021-12-10 00:45:00|16348|16324|16346|16322|16351.5|16327.5|16343.8|16319.8|0
1639097400000|2021-12-10 00:50:00|16345.5|16321.5|16342.4|16318.4|16347.2|16323.2|16341.9|16317.9|0
1639097700000|2021-12-10 00:55:00|16342.9|16318.9|16339.2|16315.2|16343|16319|16334.9|16310.9|0
1639098000000|2021-12-10 01:00:00|16335.9|16325.9|16299.9|16289.9|16346.9|16336.9|16286.9|16276.9|3220
1639098300000|2021-12-10 01:05:00|16300.9|16290.9|16302.4|16292.4|16308.9|16298.9|16292.9|16282.9|1030
1639098600000|2021-12-10 01:10:00|16302.9|16292.9|16288.9|16278.9|16302.9|16292.9|16279.9|16269.9|1958
1639098900000|2021-12-10 01:15:00|16293.4|16283.4|16312.4|16302.4|16315.9|16305.9|16279.4|16269.4|2585
1639099200000|2021-12-10 01:20:00|16312.9|16302.9|16273.9|16263.9|16313.9|16303.9|16271.4|16261.4|2929
1639099500000|2021-12-10 01:25:00|16272.9|16262.9|16274.4|16264.4|16281.4|16271.4|16261.4|16251.4|3674
1639099800000|2021-12-10 01:30:00|16278.4|16268.4|16283.9|16273.9|16320.4|16310.4|16261.4|16251.4|18437
1639100100000|2021-12-10 01:35:00|16284.4|16274.4|16275.4|16265.4|16285.4|16275.4|16255.4|16245.4|9804
1639100400000|2021-12-10 01:40:00|16277.4|16267.4|16306.9|16296.9|16314.4|16304.4|16266.4|16256.4|7108
1639100700000|2021-12-10 01:45:00|16306.4|16296.4|16283.4|16273.4|16312.4|16302.4|16268.4|16258.4|6668
1639101000000|2021-12-10 01:50:00|16281.4|16271.4|16299.8|16289.8|16310.8|16300.8|16274.4|16264.4|5801
1639101300000|2021-12-10 01:55:00|16296.8|16286.8|16288.8|16278.8|16324.8|16314.8|16286.8|16276.8|4261
1639101600000|2021-12-10 02:00:00|16286.8|16276.8|16323.8|16313.8|16334.8|16324.8|16282.8|16272.8|4820
1639101900000|2021-12-10 02:05:00|16324.8|16314.8|16310.8|16300.8|16324.8|16314.8|16295.8|16285.8|4263
1639102200000|2021-12-10 02:10:00|16311.8|16301.8|16329.8|16319.8|16329.8|16319.8|16293.8|16283.8|3276
1639102500000|2021-12-10 02:15:00|16328.8|16318.8|16329.8|16319.8|16346.8|16336.8|16316.8|16306.8|3340
1639102800000|2021-12-10 02:20:00|16330.8|16320.8|16355.8|16345.8|16373.8|16363.8|16324.8|16314.8|5922
1639103100000|2021-12-10 02:25:00|16356.8|16346.8|16353.8|16343.8|16360.8|16350.8|16328.8|16318.8|5435
1639103400000|2021-12-10 02:30:00|16352.8|16342.8|16353.8|16343.8|16371.8|16361.8|16336.8|16326.8|4053
1639103700000|2021-12-10 02:35:00|16355.8|16345.8|16332.8|16322.8|16361.8|16351.8|16316.8|16306.8|2462
1639104000000|2021-12-10 02:40:00|16331.8|16321.8|16327.8|16317.8|16333.8|16323.8|16316.8|16306.8|2065
1639104300000|2021-12-10 02:45:00|16328.8|16318.8|16350.8|16340.8|16353.8|16343.8|16316.8|16306.8|3316
1639104600000|2021-12-10 02:50:00|16348.8|16338.8|16351.8|16341.8|16369.8|16359.8|16342.8|16332.8|2708
1639104900000|2021-12-10 02:55:00|16352.8|16342.8|16339.8|16329.8|16362.8|16352.8|16334.8|16324.8|2970
1639105200000|2021-12-10 03:00:00|16340.8|16330.8|16339.8|16329.8|16351.8|16341.8|16328.8|16318.8|3254
1639105500000|2021-12-10 03:05:00|16338.8|16328.8|16324.8|16314.8|16338.8|16328.8|16322.8|16312.8|2077
1639105800000|2021-12-10 03:10:00|16325.8|16315.8|16309.8|16299.8|16333.8|16323.8|16307.8|16297.8|2440
1639106100000|2021-12-10 03:15:00|16308.8|16298.8|16303.8|16293.8|16317.8|16307.8|16301.8|16291.8|2204
1639106400000|2021-12-10 03:20:00|16302.8|16292.8|16304.8|16294.8|16323.8|16313.8|16299.8|16289.8|1915
1639106700000|2021-12-10 03:25:00|16303.8|16293.8|16308.8|16298.8|16314.8|16304.8|16300.8|16290.8|1333
1639107000000|2021-12-10 03:30:00|16309.8|16299.8|16314.8|16304.8|16326.8|16316.8|16309.8|16299.8|918
1639107300000|2021-12-10 03:35:00|16315.8|16305.8|16315.8|16305.8|16317.8|16307.8|16312.8|16302.8|318
1639107600000|2021-12-10 03:40:00|16316.8|16306.8|16319.8|16309.8|16321.8|16311.8|16316.8|16306.8|396
1639107900000|2021-12-10 03:45:00|16318.8|16308.8|16321.8|16311.8|16322.8|16312.8|16318.8|16308.8|289
1639108200000|2021-12-10 03:50:00|16320.8|16310.8|16324.8|16314.8|16324.8|16314.8|16320.8|16310.8|201
1639108500000|2021-12-10 03:55:00|16323.8|16313.8|16325.8|16315.8|16327.8|16317.8|16321.8|16311.8|368
1639108800000|2021-12-10 04:00:00|16327.8|16317.8|16331.8|16321.8|16332.8|16322.8|16326.8|16316.8|662
1639109100000|2021-12-10 04:05:00|16330.8|16320.8|16330.8|16320.8|16331.8|16321.8|16330.8|16320.8|109
1639109400000|2021-12-10 04:10:00|16331.8|16321.8|16332.8|16322.8|16333.8|16323.8|16330.8|16320.8|292
1639109700000|2021-12-10 04:15:00|16333.8|16323.8|16334.8|16324.8|16334.8|16324.8|16331.8|16321.8|168
1639110000000|2021-12-10 04:20:00|16333.8|16323.8|16332.8|16322.8|16334.8|16324.8|16331.8|16321.8|283
1639110300000|2021-12-10 04:25:00|16333.8|16323.8|16334.8|16324.8|16334.8|16324.8|16331.8|16321.8|117
1639110600000|2021-12-10 04:30:00|16333.8|16323.8|16330.8|16320.8|16334.8|16324.8|16330.8|16320.8|309
1639110900000|2021-12-10 04:35:00|16331.8|16321.8|16328.8|16318.8|16331.8|16321.8|16328.8|16318.8|188
1639111200000|2021-12-10 04:40:00|16329.8|16319.8|16330.8|16320.8|16331.8|16321.8|16328.8|16318.8|83
1639111500000|2021-12-10 04:45:00|16331.8|16321.8|16335.8|16325.8|16335.8|16325.8|16330.8|16320.8|414
1639111800000|2021-12-10 04:50:00|16334.8|16324.8|16327.8|16317.8|16334.8|16324.8|16326.8|16316.8|474
1639112100000|2021-12-10 04:55:00|16326.8|16316.8|16326.8|16316.8|16327.8|16317.8|16322.8|16312.8|361
1639112400000|2021-12-10 05:00:00|16328.8|16318.8|16333.8|16323.8|16337.8|16327.8|16315.8|16305.8|6127
1639112700000|2021-12-10 05:05:00|16334.8|16324.8|16334.8|16324.8|16338.8|16328.8|16319.8|16309.8|2387
1639113000000|2021-12-10 05:10:00|16337.8|16327.8|16334.8|16324.8|16357.8|16347.8|16331.8|16321.8|3385
1639113300000|2021-12-10 05:15:00|16335.8|16325.8|16331.8|16321.8|16341.8|16331.8|16320.8|16310.8|3256
1639113600000|2021-12-10 05:20:00|16332.8|16322.8|16328.8|16318.8|16340.8|16330.8|16324.8|16314.8|2421
1639113900000|2021-12-10 05:25:00|16329.8|16319.8|16342.8|16332.8|16352.8|16342.8|16321.8|16311.8|2739
1639114200000|2021-12-10 05:30:00|16341.8|16331.8|16333.8|16323.8|16343.8|16333.8|16321.8|16311.8|3236
1639114500000|2021-12-10 05:35:00|16335.8|16325.8|16332.8|16322.8|16341.8|16331.8|16325.8|16315.8|2797
1639114800000|2021-12-10 05:40:00|16331.8|16321.8|16322.8|16312.8|16338.8|16328.8|16320.8|16310.8|2965
1639115100000|2021-12-10 05:45:00|16323.8|16313.8|16325.8|16315.8|16336.8|16326.8|16321.8|16311.8|2701
1639115400000|2021-12-10 05:50:00|16326.8|16316.8|16319.8|16309.8|16332.8|16322.8|16315.8|16305.8|2109
1639115700000|2021-12-10 05:55:00|16318.8|16308.8|16312.8|16302.8|16331.8|16321.8|16309.8|16299.8|3435
1639116000000|2021-12-10 06:00:00|16311.8|16301.8|16296.8|16286.8|16317.8|16307.8|16290.8|16280.8|3173
1639116300000|2021-12-10 06:05:00|16297.8|16287.8|16292.8|16282.8|16307.8|16297.8|16290.8|16280.8|3099
1639116600000|2021-12-10 06:10:00|16291.8|16281.8|16261.8|16251.8|16292.8|16282.8|16260.8|16250.8|3728
1639116900000|2021-12-10 06:15:00|16260.8|16250.8|16293.8|16283.8|16299.8|16289.8|16260.8|16250.8|4081
1639117200000|2021-12-10 06:20:00|16292.8|16282.8|16292.8|16282.8|16300.8|16290.8|16278.8|16268.8|2522
1639117500000|2021-12-10 06:25:00|16293.8|16283.8|16282.8|16272.8|16297.8|16287.8|16276.8|16266.8|2178
1639117800000|2021-12-10 06:30:00|16277.8|16267.8|16282.8|16272.8|16298.8|16288.8|16277.8|16267.8|2884
1639118100000|2021-12-10 06:35:00|16281.8|16271.8|16302.8|16292.8|16307.8|16297.8|16281.8|16271.8|3424
1639118400000|2021-12-10 06:40:00|16301.8|16291.8|16289.8|16279.8|16304.8|16294.8|16288.8|16278.8|3090
1639118700000|2021-12-10 06:45:00|16291.8|16281.8|16293.8|16283.8|16298.8|16288.8|16288.8|16278.8|3409
1639119000000|2021-12-10 06:50:00|16295.8|16285.8|16288.8|16278.8|16301.8|16291.8|16286.8|16276.8|3849
1639119300000|2021-12-10 06:55:00|16287.8|16277.8|16329.8|16319.8|16337.8|16327.8|16287.8|16277.8|8171
1639119600000|2021-12-10 07:00:00|16331.8|16321.8|16296.8|16286.8|16335.8|16325.8|16293.8|16283.8|5414
1639119900000|2021-12-10 07:05:00|16295.8|16285.8|16277.8|16267.8|16297.8|16287.8|16266.8|16256.8|4676
1639120200000|2021-12-10 07:10:00|16279.8|16269.8|16290.8|16280.8|16312.8|16302.8|16279.8|16269.8|2702
1639120500000|2021-12-10 07:15:00|16289.8|16279.8|16286.8|16276.8|16290.8|16280.8|16276.8|16266.8|911
1639120800000|2021-12-10 07:20:00|16287.8|16277.8|16290.8|16280.8|16293.8|16283.8|16285.8|16275.8|502
1639121100000|2021-12-10 07:25:00|16291.8|16281.8|16288.8|16278.8|16294.8|16284.8|16283.8|16273.8|981
1639121400000|2021-12-10 07:30:00|16287.8|16277.8|16293.8|16283.8|16295.8|16285.8|16287.8|16277.8|412
1639121700000|2021-12-10 07:35:00|16294.8|16284.8|16286.8|16276.8|16294.8|16284.8|16286.8|16276.8|397
1639122000000|2021-12-10 07:40:00|16287.8|16277.8|16272.8|16262.8|16288.8|16278.8|16268.8|16258.8|1034
1639122300000|2021-12-10 07:45:00|16271.8|16261.8|16276.8|16266.8|16281.8|16271.8|16269.8|16259.8|643
1639122600000|2021-12-10 07:50:00|16277.8|16267.8|16276.8|16266.8|16280.8|16270.8|16273.8|16263.8|347
1639122900000|2021-12-10 07:55:00|16277.8|16267.8|16271.8|16261.8|16282.8|16272.8|16270.8|16260.8|585
1639123200000|2021-12-10 08:00:00|16272.8|16260.8|16260.8|16249.8|16274.8|16262.8|16260.8|16248.8|1313
1639123500000|2021-12-10 08:05:00|16261.8|16250.8|16267.8|16255.8|16268.8|16257.8|16254.8|16243.8|1240
1639123800000|2021-12-10 08:10:00|16266.8|16254.8|16258.8|16245.8|16268.8|16256.8|16256.8|16245.8|1056
1639124100000|2021-12-10 08:15:00|16259.8|16246.8|16280.8|16269.8|16281.8|16269.8|16259.8|16246.8|1067
1639124400000|2021-12-10 08:20:00|16279.8|16268.8|16267.8|16256.8|16280.8|16269.8|16267.8|16255.8|673
1639124700000|2021-12-10 08:25:00|16266.8|16255.8|16268.8|16257.8|16268.8|16257.8|16262.8|16250.8|1060
1639125000000|2021-12-10 08:30:00|16271.8|16247.8|16281.4|16257.4|16281.8|16257.8|16267.9|16243.9|0
1639125300000|2021-12-10 08:35:00|16281.1|16257.1|16275.6|16251.6|16281.1|16257.1|16274.1|16250.1|166
1639125600000|2021-12-10 08:40:00|16275.7|16251.7|16279.7|16255.7|16280.7|16256.7|16272.8|16248.8|0
1639125900000|2021-12-10 08:45:00|16279.4|16255.4|16281.3|16257.3|16285.5|16261.5|16275.9|16251.9|0
1639126200000|2021-12-10 08:50:00|16281.6|16257.6|16288.7|16264.7|16289.7|16265.7|16279|16255|0
1639126500000|2021-12-10 08:55:00|16289.2|16265.2|16284.8|16260.8|16291.5|16267.5|16281.2|16257.2|0
1639126800000|2021-12-10 09:00:00|16283.9|16259.9|16258.8|16244.8|16283.9|16267.8|16255.8|16242.8|360
1639127100000|2021-12-10 09:05:00|16259.8|16246.8|16263.8|16252.8|16263.8|16252.8|16259.8|16246.8|66
1639127400000|2021-12-10 09:10:00||16251.8||16252.8||16252.8||16251.8|65
1639127700000|2021-12-10 09:15:00|16262.8|16251.8|16267.8|16256.8|16268.8|16256.8|16261.8|16250.8|216
1639128000000|2021-12-10 09:20:00|16266.8|16255.8|16269.8|16258.8|16270.8|16259.8|16265.8|16254.8|115
1639128300000|2021-12-10 09:25:00|16270.8|16257.8|16269.8|16257.8|16270.8|16257.8|16266.8|16254.8|203
1639128600000|2021-12-10 09:30:00|16268.8|16258.8|16274.8|16262.8|16274.8|16262.8|16268.8|16258.8|105
1639128900000|2021-12-10 09:35:00|16273.8|16261.8|16277.8|16266.8|16278.8|16267.8|16272.8|16261.8|131
1639129200000|2021-12-10 09:40:00|16278.8|16265.8|16272.8|16261.8|16278.8|16265.8|16272.8|16260.8|92
1639129500000|2021-12-10 09:45:00|16273.8|16262.8|16273.8|16262.8|16273.8|16262.8|16271.8|16260.8|66
1639129800000|2021-12-10 09:50:00|16274.8|16263.8|16274.8|16263.8|16278.8|16267.8|16274.8|16263.8|360
1639130100000|2021-12-10 09:55:00|16276.8|16265.8|16271.8|16260.8|16276.8|16265.8|16257.8|16245.8|1194
1639130400000|2021-12-10 10:00:00|16272.8|16259.8|16268.8|16257.8|16272.8|16260.8|16267.8|16256.8|256
1639130700000|2021-12-10 10:05:00|16266.8|16255.8|16265.8|16254.8|16267.8|16255.8|16265.8|16254.8|172
1639131000000|2021-12-10 10:10:00|16264.8|16253.8|16264.8|16253.8|16265.8|16254.8|16263.8|16251.8|104
1639131300000|2021-12-10 10:15:00|16265.8|16254.8|16264.8|16253.8|16265.8|16254.8|16264.8|16253.8|101
1639131600000|2021-12-10 10:20:00|16265.8|16254.8|16264.8|16253.8|16265.8|16254.8|16264.8|16252.8|174
1639131900000|2021-12-10 10:25:00|16265.8|16254.8|16263.8|16252.8|16266.8|16255.8|16263.8|16251.8|172
1639132200000|2021-12-10 10:30:00|16264.8|16253.8|16263.8|16252.8|16265.8|16254.8|16262.8|16251.8|152
1639132500000|2021-12-10 10:35:00|16264.8|16251.8|16267.8|16256.8|16267.8|16256.8|16261.8|16250.8|164
1639132800000|2021-12-10 10:40:00|16268.8|16255.8|16271.8|16260.8|16272.8|16261.8|16267.8|16255.8|139
1639133100000|2021-12-10 10:45:00|16272.8|16261.8|16270.8|16259.8|16272.8|16261.8|16270.8|16259.8|117
1639133400000|2021-12-10 10:50:00|16269.8|16258.8|16269.8|16258.8|16271.8|16260.8|16268.8|16257.8|124
1639133700000|2021-12-10 10:55:00|16270.8|16259.8|16270.8|16259.8|16272.8|16261.8|16268.8|16257.8|727
1639134000000|2021-12-10 11:00:00|16268.8|16258.8|16267.8|16255.8|16269.8|16258.8|16266.8|16255.8|163
1639134300000|2021-12-10 11:05:00|16266.8|16256.8|16309.8|16297.8|16309.8|16297.8|16265.8|16253.8|1794
1639134600000|2021-12-10 11:10:00|16308.8|16296.8|16295.8|16283.8|16308.8|16296.8|16286.8|16275.8|852
1639134900000|2021-12-10 11:15:00|16294.8|16282.8|16305.8|16293.8|16306.8|16294.8|16294.8|16282.8|374
1639135200000|2021-12-10 11:20:00|16304.8|16292.8|16307.8|16295.8|16310.8|16299.8|16304.8|16292.8|298
1639135500000|2021-12-10 11:25:00|16308.8|16296.8|16308.8|16296.8|16310.8|16298.8|16302.8|16291.8|349
1639135800000|2021-12-10 11:30:00|16307.8|16295.8|16303.8|16292.8|16309.8|16298.8|16302.8|16290.8|273
1639136100000|2021-12-10 11:35:00|16304.8|16291.8|16299.8|16288.8|16304.8|16293.8|16296.8|16285.8|186
1639136400000|2021-12-10 11:40:00|16297.8|16286.8|16302.8|16290.8|16304.8|16292.8|16297.8|16286.8|96
1639136700000|2021-12-10 11:45:00|16301.8|16291.8|16301.8|16289.8|16303.8|16292.8|16297.8|16285.8|121
1639137000000|2021-12-10 11:50:00|16302.8|16290.8|16303.8|16291.8|16305.8|16293.8|16302.8|16290.8|43
1639137300000|2021-12-10 11:55:00|16304.8|16292.8|16302.8|16291.8|16314.8|16303.8|16301.8|16290.8|539
1639137600000|2021-12-10 12:00:00|16303.8|16290.8|16304.8|16293.8|16308.8|16296.8|16303.8|16290.8|93
1639137900000|2021-12-10 12:05:00|16303.8|16292.8|16301.8|16290.8|16303.8|16293.8|16300.8|16288.8|25
1639138200000|2021-12-10 12:10:00|16302.8|16291.8|16306.8|16294.8|16309.8|16298.8|16302.8|16291.8|234
1639138500000|2021-12-10 12:15:00|16307.8|16296.8|16307.8|16295.8|16310.8|16299.8|16299.8|16288.8|270
1639138800000|2021-12-10 12:20:00|16306.8|16294.8|16308.8|16297.8|16308.8|16297.8|16304.8|16292.8|107
1639139100000|2021-12-10 12:25:00|16307.8|16296.8|16307.8|16295.8|16309.8|16298.8|16305.8|16294.8|82
1639139400000|2021-12-10 12:30:00|16306.8|16294.8|16306.8|16295.8|16309.8|16298.8|16305.8|16294.8|116
1639139700000|2021-12-10 12:35:00|16305.8|16294.8|16305.8|16293.8|16307.8|16296.8|16303.8|16292.8|110
1639140000000|2021-12-10 12:40:00|16304.8|16292.8|16303.8|16292.8|16304.8|16293.8|16299.8|16288.8|71
1639140300000|2021-12-10 12:45:00|16302.8|16291.8|16302.8|16291.8|16305.8|16293.8|16301.8|16290.8|125
1639140600000|2021-12-10 12:50:00|16304.8|16292.8|16301.8|16290.8|16304.8|16293.8|16301.8|16290.8|118
1639140900000|2021-12-10 12:55:00|16302.8|16289.8|16301.8|16290.8|16303.8|16291.8|16299.8|16288.8|219
1639141200000|2021-12-10 13:00:00|16302.8|16291.8|16303.8|16292.8|16303.8|16292.8|16300.8|16289.8|74
1639141500000|2021-12-10 13:05:00|16302.8|16291.8|16298.8|16287.8|16302.8|16291.8|16298.8|16286.8|35
1639141800000|2021-12-10 13:10:00|16299.8|16288.8|16296.8|16285.8|16300.8|16288.8|16296.8|16284.8|97
1639142100000|2021-12-10 13:15:00|16297.8|16286.8|16300.8|16289.8|16301.8|16289.8|16297.8|16286.8|120
1639142400000|2021-12-10 13:20:00|16299.8|16288.8|16296.8|16284.8|16299.8|16288.8|16293.8|16281.8|92
1639142700000|2021-12-10 13:25:00|16295.8|16283.8|16290.8|16278.8|16295.8|16284.8|16289.8|16278.8|105
1639143000000|2021-12-10 13:30:00|16289.8|16280.8|16324.8|16313.8|16325.8|16314.8|16289.8|16280.8|586
1639143300000|2021-12-10 13:35:00|16325.8|16314.8|16320.8|16308.8|16327.8|16315.8|16317.8|16306.8|362
1639143600000|2021-12-10 13:40:00|16322.8|16309.8|16322.8|16311.8|16326.8|16314.8|16318.8|16307.8|183
1639143900000|2021-12-10 13:45:00|16321.8|16310.8|16320.8|16308.8|16323.8|16312.8|16312.8|16301.8|255
1639144200000|2021-12-10 13:50:00|16319.8|16307.8|16314.8|16303.8|16321.8|16310.8|16313.8|16302.8|163
1639144500000|2021-12-10 13:55:00|16315.8|16304.8|16318.8|16307.8|16322.8|16310.8|16314.8|16303.8|134
1639144800000|2021-12-10 14:00:00|16319.8|16308.8|16314.8|16303.8|16319.8|16308.8|16314.8|16303.8|72
1639145100000|2021-12-10 14:05:00|16316.8|16304.8|16307.8|16296.8|16319.8|16307.8|16307.8|16296.8|336
1639145400000|2021-12-10 14:10:00|16308.8|16297.8|16316.8|16305.8|16317.8|16306.8|16308.8|16297.8|63
1639145700000|2021-12-10 14:15:00|16317.8|16304.8|16316.8|16304.8|16317.8|16306.8|16313.8|16302.8|41
1639146000000|2021-12-10 14:20:00|16315.8|16303.8|16308.8|16296.8|16315.8|16303.8|16303.8|16292.8|117
1639146300000|2021-12-10 14:25:00|16307.8|16295.8|16304.8|16292.8|16308.8|16297.8|16301.8|16290.8|197
1639146600000|2021-12-10 14:30:00|16303.8|16293.8|16310.8|16299.8|16313.8|16302.8|16300.8|16289.8|603
1639146900000|2021-12-10 14:35:00|16311.8|16300.8|16322.8|16311.8|16323.8|16312.8|16307.8|16296.8|528
1639147200000|2021-12-10 14:40:00|16323.8|16312.8|16312.8|16300.8|16323.8|16312.8|16311.8|16300.8|615
1639147500000|2021-12-10 14:45:00|16313.8|16301.8|16304.8|16293.8|16314.8|16303.8|16303.8|16292.8|722
1639147800000|2021-12-10 14:50:00|16305.8|16294.8|16318.8|16307.8|16329.8|16318.8|16303.8|16292.8|677
1639148100000|2021-12-10 14:55:00|16317.8|16306.8|16315.8|16303.8|16320.8|16309.8|16310.8|16299.8|471
1639148400000|2021-12-10 15:00:00|16314.8|16304.8|16326.8|16315.8|16326.8|16315.8|16313.8|16302.8|549
1639148700000|2021-12-10 15:05:00|16325.8|16314.8|16327.8|16316.8|16329.8|16318.8|16318.8|16306.8|525
1639149000000|2021-12-10 15:10:00|16328.8|16317.8|16333.8|16322.8|16333.8|16322.8|16322.8|16311.8|362
1639149300000|2021-12-10 15:15:00|16332.8|16321.8|16339.8|16328.8|16343.8|16332.8|16331.8|16320.8|536
1639149600000|2021-12-10 15:20:00|16340.8|16329.8|16340.8|16328.8|16343.8|16331.8|16331.8|16320.8|429
1639149900000|2021-12-10 15:25:00|16339.8|16327.8|16344.8|16333.8|16344.8|16333.8|16338.8|16326.8|363
1639150200000|2021-12-10 15:30:00|16343.8|16332.8|16331.8|16319.8|16343.8|16332.8|16330.8|16319.8|296
1639150500000|2021-12-10 15:35:00|16330.8|16318.8|16326.8|16315.8|16331.8|16319.8|16324.8|16313.8|359
1639150800000|2021-12-10 15:40:00|16325.8|16314.8|16324.8|16312.8|16327.8|16316.8|16321.8|16310.8|227
1639151100000|2021-12-10 15:45:00|16323.8|16313.8|16326.8|16315.8|16334.8|16323.8|16323.8|16313.8|438
1639151400000|2021-12-10 15:50:00|16327.8|16316.8|16337.8|16326.8|16337.8|16326.8|16326.8|16315.8|404
1639151700000|2021-12-10 15:55:00|16338.8|16325.8|16340.8|16329.8|16342.8|16331.8|16337.8|16325.8|398
1639152000000|2021-12-10 16:00:00|16338.8|16327.8|16334.8|16323.8|16340.8|16329.8|16329.8|16317.8|371
1639152300000|2021-12-10 16:05:00|16335.8|16324.8|16323.8|16312.8|16336.8|16325.8|16321.8|16310.8|335
1639152600000|2021-12-10 16:10:00|16324.8|16313.8|16327.8|16315.8|16333.8|16322.8|16322.8|16311.8|310
1639152900000|2021-12-10 16:15:00|16326.8|16314.8|16331.8|16319.8|16336.8|16325.8|16325.8|16314.8|399
1639153200000|2021-12-10 16:20:00|16330.8|16320.8|16335.8|16323.8|16335.8|16323.8|16324.8|16312.8|478
1639153500000|2021-12-10 16:25:00|16334.8|16324.8|16346.8|16335.8|16346.8|16335.8|16333.8|16322.8|527
1639153800000|2021-12-10 16:30:00|16347.8|16334.8|16335.8|16324.8|16348.8|16336.8|16334.8|16322.8|497
1639154100000|2021-12-10 16:35:00|16336.8|16325.8|16342.8|16331.8|16343.8|16332.8|16329.8|16318.8|376
1639154400000|2021-12-10 16:40:00|16341.8|16330.8|16349.8|16338.8|16349.8|16338.8|16340.8|16329.8|279
1639154700000|2021-12-10 16:45:00|16350.8|16339.8|16362.8|16351.8|16362.8|16351.8|16350.8|16338.8|625
1639155000000|2021-12-10 16:50:00|16361.8|16350.8|16359.8|16347.8|16363.8|16352.8|16355.8|16344.8|448
1639155300000|2021-12-10 16:55:00|16358.8|16348.8|16358.8|16347.8|16361.8|16350.8|16354.8|16342.8|198
1639155600000|2021-12-10 17:00:00|16359.8|16348.8|16354.8|16343.8|16359.8|16348.8|16347.8|16336.8|274
1639155900000|2021-12-10 17:05:00|16355.8|16344.8|16346.8|16335.8|16356.8|16345.8|16345.8|16334.8|229
1639156200000|2021-12-10 17:10:00|16347.8|16336.8|16346.8|16335.8|16350.8|16339.8|16345.8|16334.8|104
1639156500000|2021-12-10 17:15:00|16345.8|16334.8|16345.8|16334.8|16349.8|16338.8|16345.8|16334.8|214
1639156800000|2021-12-10 17:20:00|16346.8|16335.8|16348.8|16337.8|16349.8|16338.8|16344.8|16333.8|67
1639157100000|2021-12-10 17:25:00|16347.8|16336.8|16345.8|16334.8|16347.8|16336.8|16344.8|16332.8|83
1639157400000|2021-12-10 17:30:00|16346.8|16335.8|16344.8|16333.8|16346.8|16335.8|16340.8|16329.8|118
1639157700000|2021-12-10 17:35:00|16345.8|16334.8|16345.8|16334.8|16349.8|16338.8|16344.8|16333.8|89
1639158000000|2021-12-10 17:40:00|16346.8|16335.8|16347.8|16336.8|16350.8|16339.8|16345.8|16333.8|71
1639158300000|2021-12-10 17:45:00|16346.8|16335.8|16353.8|16342.8|16353.8|16342.8|16346.8|16334.8|82
1639158600000|2021-12-10 17:50:00|16354.8|16343.8|16353.8|16342.8|16354.8|16343.8|16352.8|16341.8|44
1639158900000|2021-12-10 17:55:00|16352.8|16341.8|16353.8|16342.8|16353.8|16342.8|16351.8|16339.8|65
1639159200000|2021-12-10 18:00:00|16354.8|16343.8|16354.8|16342.8|16358.8|16347.8|16353.8|16342.8|118
1639159500000|2021-12-10 18:05:00|16353.8|16343.8|16358.8|16346.8|16358.8|16347.8|16352.8|16341.8|52
1639159800000|2021-12-10 18:10:00|16359.8|16347.8|16357.8|16346.8|16360.8|16349.8|16356.8|16345.8|88
1639160100000|2021-12-10 18:15:00|16358.8|16347.8|16355.8|16344.8|16359.8|16348.8|16354.8|16343.8|101
1639160400000|2021-12-10 18:20:00|16356.8|16345.8|16353.8|16342.8|16358.8|16347.8|16351.8|16340.8|72
1639160700000|2021-12-10 18:25:00|16354.8|16343.8|16352.8|16341.8|16355.8|16344.8|16350.8|16339.8|80
1639161000000|2021-12-10 18:30:00|16351.8|16340.8|16348.8|16337.8|16352.8|16340.8|16347.8|16336.8|52
1639161300000|2021-12-10 18:35:00|16347.8|16336.8|16344.8|16333.8|16347.8|16336.8|16340.8|16329.8|141
1639161600000|2021-12-10 18:40:00|16343.8|16332.8|16344.8|16333.8|16346.8|16335.8|16342.8|16331.8|62
1639161900000|2021-12-10 18:45:00|16345.8|16334.8|16345.8|16333.8|16348.8|16337.8|16343.8|16331.8|138
1639162200000|2021-12-10 18:50:00|16346.8|16334.8|16349.8|16337.8|16350.8|16339.8|16345.8|16334.8|117
1639162500000|2021-12-10 18:55:00|16348.8|16338.8|16349.8|16338.8|16352.8|16341.8|16348.8|16337.8|97
1639162800000|2021-12-10 19:00:00|16348.8|16337.8|16346.8|16334.8|16354.8|16343.8|16344.8|16333.8|152
1639163100000|2021-12-10 19:05:00|16345.8|16335.8|16345.8|16334.8|16349.8|16337.8|16344.8|16333.8|79
1639163400000|2021-12-10 19:10:00|16346.8|16335.8|16348.8|16337.8|16350.8|16339.8|16345.8|16335.8|58
1639163700000|2021-12-10 19:15:00|16347.8|16336.8|16351.8|16340.8|16351.8|16340.8|16344.8|16333.8|105
1639164000000|2021-12-10 19:20:00|16352.8|16341.8|16351.8|16340.8|16353.8|16342.8|16350.8|16339.8|71
1639164300000|2021-12-10 19:25:00|16350.8|16339.8|16353.8|16341.8|16353.8|16341.8|16347.8|16336.8|99
1639164600000|2021-12-10 19:30:00|16354.8|16342.8|16348.8|16337.8|16354.8|16343.8|16346.8|16335.8|94
1639164900000|2021-12-10 19:35:00|16349.8|16338.8|16346.8|16335.8|16350.8|16339.8|16346.8|16335.8|66
1639165200000|2021-12-10 19:40:00|16347.8|16336.8|16347.3|16337.3|16348.8|16337.3|16345.8|16334.8|71
1639165500000|2021-12-10 19:45:00|16346.8|16336.8|16343.3|16333.3|16348.3|16338.3|16343.3|16333.3|110
1639165800000|2021-12-10 19:50:00|16343.8|16333.8|16339.8|16329.8|16344.3|16334.3|16339.8|16329.8|74
1639166100000|2021-12-10 19:55:00|16338.8|16328.8|16335.8|16325.8|16339.3|16329.3|16335.3|16325.3|143
1639166400000|2021-12-10 20:00:00|16335.3|16325.3|16332.3|16322.3|16337.3|16327.3|16331.3|16321.3|159
1639166700000|2021-12-10 20:05:00|16331.8|16321.8|16338.3|16328.3|16338.3|16328.3|16330.8|16320.8|193
1639167000000|2021-12-10 20:10:00|16337.8|16327.8|16338.3|16328.3|16339.3|16329.3|16336.3|16326.3|96
1639167300000|2021-12-10 20:15:00|16337.8|16327.8|16337.8|16327.8|16339.3|16329.3|16336.3|16326.3|70
1639167600000|2021-12-10 20:20:00|16337.3|16327.3|16339.3|16329.3|16340.3|16330.3|16337.3|16327.3|52
1639167900000|2021-12-10 20:25:00|16338.8|16328.8|16337.3|16327.3|16341.3|16331.3|16336.8|16326.8|139
1639168200000|2021-12-10 20:30:00|16337.8|16327.8|16340.3|16330.3|16341.8|16331.8|16337.3|16327.3|86
1639168500000|2021-12-10 20:35:00|16340.8|16330.8|16339.8|16329.8|16340.8|16330.8|16338.3|16328.3|74
1639168800000|2021-12-10 20:40:00|16340.3|16330.3|16341.3|16331.3|16345.3|16335.3|16339.8|16329.8|139
1639169100000|2021-12-10 20:45:00|16341.8|16331.8|16340.8|16330.8|16344.3|16334.3|16338.3|16328.3|105
1639169400000|2021-12-10 20:50:00|16341.3|16331.3|16344.8|16334.8|16344.8|16334.8|16335.3|16325.3|325
1639169700000|2021-12-10 20:55:00|16344.3|16334.3|16350.8|16340.8|16356.3|16346.3|16337.8|16327.8|186
1639170000000|2021-12-10 21:00:00|16351.3|16341.3|16345.8|16335.8|16351.8|16341.8|16343.8|16333.8|63
1639170300000|2021-12-10 21:05:00|16345.3|16335.3|16350.8|16340.8|16352.3|16342.3|16343.3|16333.3|58
1639170600000|2021-12-10 21:10:00|16350.3|16340.3|16344.3|16334.3|16350.3|16340.3|16343.8|16333.8|11
1639170900000|2021-12-10 21:15:00|16348|16324|16348.7|16324.7|16352.1|16328.1|16348|16324|2
1639171200000|2021-12-10 21:20:00|16348|16324|16342.8|16318.8|16348|16324|16342.1|16318.1|0
1639171500000|2021-12-10 21:25:00|16342.1|16318.1|16347|16323|16347|16323|16342.1|16318.1|0
1639171800000|2021-12-10 21:30:00|16346.6|16322.6|16347.7|16323.7|16347.7|16323.7|16345.6|16321.6|0
1639172100000|2021-12-10 21:35:00|16348|16324|16348.4|16324.4|16348.4|16324.4|16347.7|16323.7|0
1639172400000|2021-12-10 21:40:00|16348.7|16324.7|16348.5|16324.5|16349.1|16325.1|16348.4|16324.4|0
1639172700000|2021-12-10 21:45:00|16348.1|16324.1|16347.5|16323.5|16348.1|16324.1|16347.1|16323.1|0
1639173000000|2021-12-10 21:50:00|16347.1|16323.1|16347.5|16323.5|16347.5|16323.5|16346.4|16322.4|0
1639173300000|2021-12-10 21:55:00|16348.2|16324.2|16350.3|16326.3|16350.6|16326.6|16348.2|16324.2|0
1639350000000|2021-12-12 23:00:00|16356.8|16332.8|16361.8|16337.8|16363.2|16339.2|16356.2|16332.2|0
1639350300000|2021-12-12 23:05:00|16361.5|16337.5|16366.1|16342.1|16369.6|16345.6|16360.4|16336.4|0
1639350600000|2021-12-12 23:10:00|16365.4|16341.4|16362.7|16338.7|16368.9|16344.9|16362.7|16338.7|0
1639350900000|2021-12-12 23:15:00|16363.4|16339.4|16362.7|16338.7|16363.4|16339.4|16358.5|16334.5|0
1639351200000|2021-12-12 23:20:00|16362.3|16338.3|16366.3|16342.3|16370.6|16346.6|16362|16338|0
1639351500000|2021-12-12 23:25:00|16366.6|16342.6|16366.3|16342.3|16367.7|16343.7|16364.9|16340.9|0
1639351800000|2021-12-12 23:30:00|16367|16343|16363.7|16339.7|16369.1|16345.1|16363.7|16339.7|0
1639352100000|2021-12-12 23:35:00|16363.3|16339.3|16358.8|16334.8|16364.4|16340.4|16358.8|16334.8|0
1639352400000|2021-12-12 23:40:00|16359.5|16335.5|16367.1|16343.1|16369.2|16345.2|16358.8|16334.8|0
1639352700000|2021-12-12 23:45:00|16366.8|16342.8|16362.1|16338.1|16369.7|16345.7|16361.4|16337.4|0
1639353000000|2021-12-12 23:50:00|16362.8|16338.8|16371.3|16347.3|16374.1|16350.1|16362.3|16338.3|0
1639353300000|2021-12-12 23:55:00|16372|16348|16370.9|16346.9|16374.1|16350.1|16368.5|16344.5|0
1639353600000|2021-12-13 00:00:00|16370.6|16346.6|16377.8|16353.8|16379.2|16355.2|16370.2|16346.2|0
1639353900000|2021-12-13 00:05:00|16378.2|16354.2|16372.6|16348.6|16378.9|16354.9|16372.3|16348.3|0
1639354200000|2021-12-13 00:10:00|16373|16349|16373.8|16349.8|16377|16353|16372.6|16348.6|0
1639354500000|2021-12-13 00:15:00|16373.2|16349.2|16368.5|16344.5|16374.9|16350.9|16366.2|16342.2|0
1639354800000|2021-12-13 00:20:00|16368.9|16344.9|16369.2|16345.2|16375.8|16351.8|16366.1|16342.1|0
1639355100000|2021-12-13 00:25:00|16368.7|16344.7|16373.3|16349.3|16373.3|16349.3|16366.7|16342.7|0
1639355400000|2021-12-13 00:30:00|16372.8|16348.8|16376|16352|16376.3|16352.3|16371.3|16347.3|0
1639355700000|2021-12-13 00:35:00|16376.3|16352.3|16377|16353|16378|16354|16374.1|16350.1|0
1639356000000|2021-12-13 00:40:00|16377.2|16353.2|16379.8|16355.8|16382.5|16358.5|16377|16353|0
1639356300000|2021-12-13 00:45:00|16380.1|16356.1|16389.3|16365.3|16389.3|16365.3|16379.8|16355.8|0
1639356600000|2021-12-13 00:50:00|16389.2|16365.2|16391.6|16367.6|16391.6|16367.6|16387|16363|0
1639356900000|2021-12-13 00:55:00|16391.3|16367.3|16407|16383|16407.9|16383.9|16387.8|16363.8|0
1639357200000|2021-12-13 01:00:00|16407.3|16397.3|16461.3|16451.3|16471.3|16461.3|16393.3|16383.3|5619
1639357500000|2021-12-13 01:05:00|16461.8|16451.8|16440.8|16430.8|16463.3|16453.3|16436.3|16426.3|2334
1639357800000|2021-12-13 01:10:00|16441.3|16431.3|16440.3|16430.3|16450.3|16440.3|16439.8|16429.8|1488
1639358100000|2021-12-13 01:15:00|16447.3|16437.3|16429.8|16419.8|16448.8|16438.8|16411.8|16401.8|5711
1639358400000|2021-12-13 01:20:00|16428.8|16418.8|16511.8|16501.8|16511.8|16501.8|16427.8|16417.8|3544
1639358700000|2021-12-13 01:25:00|16512.3|16502.3|16583.8|16573.8|16597.8|16587.8|16512.3|16502.3|10268
1639359000000|2021-12-13 01:30:00|16582.8|16572.8|16476.8|16466.8|16582.8|16572.8|16475.8|16465.8|31766
1639359300000|2021-12-13 01:35:00|16477.3|16467.3|16594.8|16584.8|16611.8|16601.8|16472.3|16462.3|16057
1639359600000|2021-12-13 01:40:00|16592.8|16582.8|16633.8|16623.8|16661.3|16651.3|16582.8|16572.8|16618
1639359900000|2021-12-13 01:45:00|16635.8|16625.8|16658.8|16648.8|16665.8|16655.8|16612.8|16602.8|11381
1639360200000|2021-12-13 01:50:00|16660.8|16650.8|16724.8|16714.8|16727.8|16717.8|16648.8|16638.8|9708
1639360500000|2021-12-13 01:55:00|16725.8|16715.8|16718.8|16708.8|16748.8|16738.8|16706.8|16696.8|9738
1639360800000|2021-12-13 02:00:00|16719.8|16709.8|16717.8|16707.8|16736.8|16726.8|16708.8|16698.8|7706
1639361100000|2021-12-13 02:05:00|16718.8|16708.8|16645.8|16635.8|16722.8|16712.8|16641.8|16631.8|8084
1639361400000|2021-12-13 02:10:00|16646.8|16636.8|16636.8|16626.8|16654.8|16644.8|16623.8|16613.8|5999
1639361700000|2021-12-13 02:15:00|16637.8|16627.8|16617.8|16607.8|16643.8|16633.8|16616.8|16606.8|4856
1639362000000|2021-12-13 02:20:00|16619.8|16609.8|16557.8|16547.8|16620.8|16610.8|16556.8|16546.8|10505
1639362300000|2021-12-13 02:25:00|16558.8|16548.8|16560.8|16550.8|16585.8|16575.8|16555.8|16545.8|5902
1639362600000|2021-12-13 02:30:00|16559.8|16549.8|16499.8|16489.8|16559.8|16549.8|16490.8|16480.8|8731
1639362900000|2021-12-13 02:35:00|16498.8|16488.8|16535.8|16525.8|16543.8|16533.8|16494.8|16484.8|5422
1639363200000|2021-12-13 02:40:00|16538.8|16528.8|16535.8|16525.8|16548.8|16538.8|16531.8|16521.8|3414
1639363500000|2021-12-13 02:45:00|16533.8|16523.8|16533.8|16523.8|16536.8|16526.8|16504.8|16494.8|5069
1639363800000|2021-12-13 02:50:00|16534.8|16524.8|16539.8|16529.8|16550.8|16540.8|16533.8|16523.8|2316
1639364100000|2021-12-13 02:55:00|16542.8|16532.8|16525.8|16515.8|16545.8|16535.8|16524.8|16514.8|1573
1639364400000|2021-12-13 03:00:00|16526.8|16516.8|16497.8|16487.8|16527.8|16517.8|16495.8|16485.8|3168
1639364700000|2021-12-13 03:05:00|16496.8|16486.8|16545.8|16535.8|16546.8|16536.8|16495.8|16485.8|2585
1639365000000|2021-12-13 03:10:00|16546.8|16536.8|16545.8|16535.8|16559.8|16549.8|16534.8|16524.8|2098
1639365300000|2021-12-13 03:15:00|16547.8|16537.8|16573.8|16563.8|16580.8|16570.8|16530.8|16520.8|2530
1639365600000|2021-12-13 03:20:00|16575.8|16565.8|16585.8|16575.8|16585.8|16575.8|16563.8|16553.8|2714
1639365900000|2021-12-13 03:25:00|16584.8|16574.8|16552.8|16542.8|16592.8|16582.8|16552.8|16542.8|2047
1639366200000|2021-12-13 03:30:00|16551.8|16541.8|16549.8|16539.8|16560.8|16550.8|16545.8|16535.8|528
1639366500000|2021-12-13 03:35:00|16551.8|16541.8|16553.8|16543.8|16565.8|16555.8|16551.8|16541.8|421
1639366800000|2021-12-13 03:40:00|16552.8|16542.8|16560.8|16550.8|16560.8|16550.8|16548.8|16538.8|295
1639367100000|2021-12-13 03:45:00|16559.8|16549.8|16546.8|16536.8|16560.8|16550.8|16544.8|16534.8|329
1639367400000|2021-12-13 03:50:00|16545.8|16535.8|16549.8|16539.8|16550.8|16540.8|16544.8|16534.8|309
1639367700000|2021-12-13 03:55:00|16548.8|16538.8|16551.8|16541.8|16552.8|16542.8|16539.8|16529.8|420
1639368000000|2021-12-13 04:00:00|16552.8|16542.8|16548.8|16538.8|16552.8|16542.8|16540.8|16530.8|221
1639368300000|2021-12-13 04:05:00|16549.8|16539.8|16552.8|16542.8|16553.8|16543.8|16546.8|16536.8|172
1639368600000|2021-12-13 04:10:00|16549.8|16539.8|16548.8|16538.8|16553.8|16543.8|16546.8|16536.8|152
1639368900000|2021-12-13 04:15:00|16547.8|16537.8|16547.8|16537.8|16552.8|16542.8|16546.8|16536.8|179
1639369200000|2021-12-13 04:20:00|16548.8|16538.8|16561.8|16551.8|16562.8|16552.8|16548.8|16538.8|477
1639369500000|2021-12-13 04:25:00|16560.8|16550.8|16561.8|16551.8|16564.8|16554.8|16553.8|16543.8|476
1639369800000|2021-12-13 04:30:00|16560.8|16550.8|16563.8|16553.8|16565.8|16555.8|16555.8|16545.8|286
1639370100000|2021-12-13 04:35:00|16562.8|16552.8|16557.8|16547.8|16563.8|16553.8|16555.8|16545.8|190
1639370400000|2021-12-13 04:40:00|16556.8|16546.8|16554.8|16544.8|16558.8|16548.8|16549.8|16539.8|242
1639370700000|2021-12-13 04:45:00|16555.8|16545.8|16558.8|16548.8|16558.8|16548.8|16551.8|16541.8|150
1639371000000|2021-12-13 04:50:00|16557.8|16547.8|16556.8|16546.8|16558.8|16548.8|16551.8|16541.8|212
1639371300000|2021-12-13 04:55:00|16554.8|16544.8|16563.8|16553.8|16563.8|16553.8|16554.8|16544.8|312
1639371600000|2021-12-13 05:00:00|16562.8|16552.8|16526.8|16516.8|16566.8|16556.8|16526.8|16516.8|3348
1639371900000|2021-12-13 05:05:00|16527.8|16517.8|16497.8|16487.8|16527.8|16517.8|16493.8|16483.8|3532
1639372200000|2021-12-13 05:10:00|16495.8|16485.8|16483.8|16473.8|16511.8|16501.8|16482.8|16472.8|3332
1639372500000|2021-12-13 05:15:00|16484.8|16474.8|16481.8|16471.8|16498.8|16488.8|16477.8|16467.8|1981
1639372800000|2021-12-13 05:20:00|16479.8|16469.8|16486.8|16476.8|16496.8|16486.8|16475.8|16465.8|2372
1639373100000|2021-12-13 05:25:00|16484.8|16474.8|16482.8|16472.8|16509.8|16499.8|16475.8|16465.8|2388
1639373400000|2021-12-13 05:30:00|16481.8|16471.8|16496.8|16486.8|16496.8|16486.8|16471.8|16461.8|3037
1639373700000|2021-12-13 05:35:00|16494.8|16484.8|16476.8|16466.8|16494.8|16484.8|16471.8|16461.8|2605
1639374000000|2021-12-13 05:40:00|16475.8|16465.8|16466.8|16456.8|16476.8|16466.8|16446.8|16436.8|4949
1639374300000|2021-12-13 05:45:00|16464.8|16454.8|16484.8|16474.8|16489.8|16479.8|16459.8|16449.8|6132
1639374600000|2021-12-13 05:50:00|16485.8|16475.8|16479.8|16469.8|16488.8|16478.8|16472.8|16462.8|2270
1639374900000|2021-12-13 05:55:00|16477.8|16467.8|16464.8|16454.8|16477.8|16467.8|16462.8|16452.8|2571
1639375200000|2021-12-13 06:00:00|16463.8|16453.8|16451.8|16441.8|16466.8|16456.8|16442.8|16432.8|3167
1639375500000|2021-12-13 06:05:00|16452.8|16442.8|16420.8|16410.8|16455.8|16445.8|16419.8|16409.8|4701
1639375800000|2021-12-13 06:10:00|16419.8|16409.8|16423.8|16413.8|16431.8|16421.8|16417.8|16407.8|2355
1639376100000|2021-12-13 06:15:00|16422.8|16412.8|16426.8|16416.8|16428.8|16418.8|16412.8|16402.8|1755
1639376400000|2021-12-13 06:20:00|16424.8|16414.8|16398.8|16388.8|16424.8|16414.8|16396.8|16386.8|1590
1639376700000|2021-12-13 06:25:00|16397.8|16387.8|16390.8|16380.8|16401.8|16391.8|16370.8|16360.8|3370
1639377000000|2021-12-13 06:30:00|16389.8|16379.8|16400.8|16390.8|16417.8|16407.8|16383.8|16373.8|3953
1639377300000|2021-12-13 06:35:00|16401.8|16391.8|16404.8|16394.8|16405.8|16395.8|16393.8|16383.8|2367
1639377600000|2021-12-13 06:40:00|16403.8|16393.8|16399.8|16389.8|16408.8|16398.8|16384.8|16374.8|2650
1639377900000|2021-12-13 06:45:00|16402.8|16392.8|16403.8|16393.8|16405.8|16395.8|16395.8|16385.8|2310
1639378200000|2021-12-13 06:50:00|16402.8|16392.8|16396.8|16386.8|16405.8|16395.8|16388.8|16378.8|3336
1639378500000|2021-12-13 06:55:00|16398.8|16388.8|16372.8|16362.8|16404.8|16394.8|16368.8|16358.8|5383
1639378800000|2021-12-13 07:00:00|16368.8|16358.8|16338.8|16328.8|16385.8|16375.8|16336.8|16326.8|4837
1639379100000|2021-12-13 07:05:00|16339.8|16329.8|16341.8|16331.8|16354.8|16344.8|16323.8|16313.8|2124
1639379400000|2021-12-13 07:10:00|16342.8|16332.8|16344.8|16334.8|16347.8|16337.8|16325.8|16315.8|2563
1639379700000|2021-12-13 07:15:00|16345.8|16335.8|16343.8|16333.8|16347.8|16337.8|16336.8|16326.8|680
1639380000000|2021-12-13 07:20:00|16345.8|16335.8|16343.8|16333.8|16348.8|16338.8|16340.8|16330.8|545
1639380300000|2021-12-13 07:25:00|16345.8|16335.8|16340.8|16330.8|16347.8|16337.8|16335.8|16325.8|537
1639380600000|2021-12-13 07:30:00|16338.8|16328.8|16345.8|16335.8|16348.8|16338.8|16338.8|16328.8|557
1639380900000|2021-12-13 07:35:00|16346.8|16336.8|16344.8|16334.8|16347.8|16337.8|16337.8|16327.8|507
1639381200000|2021-12-13 07:40:00|16343.8|16333.8|16343.8|16333.8|16344.8|16334.8|16339.8|16329.8|353
1639381500000|2021-12-13 07:45:00|16342.8|16332.8|16360.8|16350.8|16363.8|16353.8|16341.8|16331.8|1547
1639381800000|2021-12-13 07:50:00|16361.8|16351.8|16348.8|16338.8|16363.8|16353.8|16348.8|16338.8|687
1639382100000|2021-12-13 07:55:00|16349.8|16339.8|16359.8|16349.8|16360.8|16350.8|16343.8|16333.8|727
1639382400000|2021-12-13 08:00:00|16360.8|16348.8|16344.8|16333.8|16361.8|16350.8|16343.8|16332.8|677
1639382700000|2021-12-13 08:05:00|16345.8|16334.8|16339.8|16326.8|16351.8|16340.8|16337.8|16326.8|744
1639383000000|2021-12-13 08:10:00|16340.8|16327.8|16341.8|16330.8|16345.8|16334.8|16338.8|16326.8|748
1639383300000|2021-12-13 08:15:00|16342.8|16329.8|16347.8|16336.8|16348.8|16337.8|16340.8|16328.8|478
1639383600000|2021-12-13 08:20:00|16346.8|16335.8|16345.8|16334.8|16348.8|16336.8|16340.8|16328.8|573
1639383900000|2021-12-13 08:25:00|16346.8|16333.8|16349.8|16337.8|16351.8|16340.8|16337.8|16325.8|1316
1639384200000|2021-12-13 08:30:00|16358.4|16334.4|16371.3|16347.3|16372.6|16348.6|16352.2|16328.2|0
1639384500000|2021-12-13 08:35:00|16371.7|16347.7|16376|16352|16376.6|16352.6|16370.2|16346.2|1484
1639384800000|2021-12-13 08:40:00|16377|16353|16375.9|16351.9|16377.9|16353.9|16373|16349|0
1639385100000|2021-12-13 08:45:00|16376.1|16352.1|16381.2|16357.2|16382.5|16358.5|16375|16351|0
1639385400000|2021-12-13 08:50:00|16382.1|16358.1|16387|16363|16390|16366|16377.2|16353.2|0
1639385700000|2021-12-13 08:55:00|16386.7|16362.7|16379.5|16355.5|16387.5|16363.5|16378.9|16354.9|0
1639386000000|2021-12-13 09:00:00|16380.4|16356.4|16361.8|16349.8|16380.4|16356.4|16354.8|16342.8|826
1639386300000|2021-12-13 09:05:00|16360.8|16350.8|16358.8|16347.8|16360.8|16350.8|16357.8|16345.8|375
1639386600000|2021-12-13 09:10:00|16357.8|16346.8|16358.8|16347.8|16359.8|16348.8|16356.8|16345.8|380
1639386900000|2021-12-13 09:15:00|16359.8|16346.8|16361.8|16350.8|16364.8|16353.8|16357.8|16346.8|445
1639387200000|2021-12-13 09:20:00|16360.8|16349.8|16356.8|16345.8|16360.8|16349.8|16355.8|16344.8|57
1639387500000|2021-12-13 09:25:00|16355.8|16344.8|16355.8|16344.8|16357.8|16346.8|16354.8|16343.8|87
1639387800000|2021-12-13 09:30:00|16354.8|16343.8|16354.8|16343.8|16356.8|16345.8|16354.8|16342.8|91
1639388100000|2021-12-13 09:35:00|16355.8|16344.8|16358.8|16346.8|16361.8|16350.8|16353.8|16342.8|391
1639388400000|2021-12-13 09:40:00|16357.8|16347.8|16356.8|16345.8|16358.8|16347.8|16355.8|16344.8|150
1639388700000|2021-12-13 09:45:00|16357.8|16346.8|16362.8|16351.8|16363.8|16351.8|16357.8|16345.8|179
1639389000000|2021-12-13 09:50:00|16364.8|16353.8|16371.8|16360.8|16375.8|16363.8|16363.8|16352.8|619
1639389300000|2021-12-13 09:55:00|16373.8|16362.8|16377.8|16366.8|16377.8|16366.8|16372.8|16360.8|268
1639389600000|2021-12-13 10:00:00|16378.8|16367.8|16379.8|16367.8|16382.8|16371.8|16377.8|16365.8|247
1639389900000|2021-12-13 10:05:00|16380.8|16368.8|16381.8|16370.8|16382.8|16371.8|16377.8|16366.8|124
1639390200000|2021-12-13 10:10:00|16380.8|16369.8|16375.8|16364.8|16380.8|16370.8|16375.8|16364.8|150
1639390500000|2021-12-13 10:15:00|16376.8|16365.8|16376.8|16364.8|16377.8|16365.8|16373.8|16361.8|105
1639390800000|2021-12-13 10:20:00|16375.8|16365.8|16374.8|16363.8|16377.8|16365.8|16373.8|16362.8|157
1639391100000|2021-12-13 10:25:00|16375.8|16364.8|16379.8|16368.8|16379.8|16368.8|16373.8|16362.8|131
1639391400000|2021-12-13 10:30:00|16380.8|16369.8|16384.8|16373.8|16384.8|16373.8|16380.8|16369.8|324
1639391700000|2021-12-13 10:35:00|16386.8|16375.8|16389.8|16378.8|16389.8|16378.8|16386.8|16375.8|200
1639392000000|2021-12-13 10:40:00|16390.8|16379.8|16394.8|16383.8|16395.8|16384.8|16389.8|16379.8|353
1639392300000|2021-12-13 10:45:00|16395.8|16384.8|16397.8|16385.8|16398.8|16387.8|16394.8|16383.8|267
1639392600000|2021-12-13 10:50:00|16396.8|16384.8|16397.8|16385.8|16398.8|16386.8|16395.8|16383.8|384
1639392900000|2021-12-13 10:55:00|16398.8|16386.8|16398.8|16387.8|16400.8|16388.8|16395.8|16383.8|194
1639393200000|2021-12-13 11:00:00|16397.8|16386.8|16398.8|16386.8|16398.8|16387.8|16396.8|16384.8|78
1639393500000|2021-12-13 11:05:00|16399.8|16387.8|16399.8|16388.8|16400.8|16389.8|16395.8|16384.8|452
1639393800000|2021-12-13 11:10:00|16398.8|16387.8|16404.8|16392.8|16404.8|16393.8|16398.8|16387.8|186
1639394100000|2021-12-13 11:15:00|16403.8|16391.8|16400.8|16388.8|16404.8|16393.8|16400.8|16388.8|134
1639394400000|2021-12-13 11:20:00|16401.8|16389.8|16401.8|16390.8|16402.8|16391.8|16398.8|16386.8|233
1639394700000|2021-12-13 11:25:00|16400.8|16389.8|16405.8|16394.8|16405.8|16394.8|16400.8|16389.8|188
1639395000000|2021-12-13 11:30:00|16406.8|16393.8|16405.8|16394.8|16406.8|16395.8|16404.8|16393.8|89
1639395300000|2021-12-13 11:35:00|16406.8|16393.8|16409.8|16398.8|16410.8|16399.8|16403.8|16392.8|218
1639395600000|2021-12-13 11:40:00|16408.8|16397.8|16403.8|16392.8|16410.8|16399.8|16403.8|16392.8|94
1639395900000|2021-12-13 11:45:00|16402.8|16391.8|16401.8|16389.8|16402.8|16391.8|16400.8|16389.8|141
1639396200000|2021-12-13 11:50:00|16400.8|16390.8|16405.8|16394.8|16405.8|16394.8|16400.8|16389.8|213
1639396500000|2021-12-13 11:55:00|16406.8|16395.8|16406.8|16394.8|16406.8|16395.8|16404.8|16392.8|234
1639396800000|2021-12-13 12:00:00|16404.8|16395.8|16408.8|16397.8|16410.8|16399.8|16404.8|16393.8|786
1639397100000|2021-12-13 12:05:00|16406.8|16396.8|16410.8|16398.8|16411.8|16399.8|16406.8|16394.8|190
1639397400000|2021-12-13 12:10:00|16409.8|16397.8|16408.8|16397.8|16409.8|16398.8|16408.8|16396.8|152
1639397700000|2021-12-13 12:15:00|16409.8|16396.8|16409.8|16397.8|16409.8|16398.8|16407.8|16396.8|234
1639398000000|2021-12-13 12:20:00|16408.8|16396.8|16411.8|16400.8|16411.8|16400.8|16408.8|16396.8|110
1639398300000|2021-12-13 12:25:00|16412.8|16401.8|16411.8|16400.8|16412.8|16401.8|16410.8|16399.8|211
1639398600000|2021-12-13 12:30:00|16410.8|16399.8|16411.8|16400.8|16412.8|16401.8|16410.8|16398.8|133
1639398900000|2021-12-13 12:35:00|16412.8|16401.8|16411.8|16400.8|16412.8|16401.8|16411.8|16400.8|52
1639399200000|2021-12-13 12:40:00|16410.8|16399.8|16412.8|16401.8|16413.8|16401.8|16409.8|16398.8|192
1639399500000|2021-12-13 12:45:00|16413.8|16402.8|16413.8|16402.8|16413.8|16402.8|16410.8|16399.8|111
1639399800000|2021-12-13 12:50:00|16414.8|16403.8|16412.8|16401.8|16415.8|16404.8|16412.8|16401.8|101
1639400100000|2021-12-13 12:55:00|16411.8|16400.8|16412.8|16400.8|16412.8|16401.8|16411.8|16400.8|34
1639400400000|2021-12-13 13:00:00|16413.8|16401.8|16416.8|16405.8|16416.8|16405.8|16412.8|16400.8|123
1639400700000|2021-12-13 13:05:00|16417.8|16406.8|16421.8|16410.8|16422.8|16411.8|16417.8|16405.8|358
1639401000000|2021-12-13 13:10:00|16420.8|16409.8|16420.8|16409.8|16423.8|16412.8|16420.8|16409.8|490
1639401300000|2021-12-13 13:15:00|16419.8|16408.8|16415.8|16404.8|16419.8|16409.8|16415.8|16404.8|127
1639401600000|2021-12-13 13:20:00|16416.8|16405.8|16416.8|16405.8|16417.8|16406.8|16415.8|16403.8|97
1639401900000|2021-12-13 13:25:00|16417.8|16406.8|16417.8|16406.8|16417.8|16406.8|16416.8|16405.8|65
1639402200000|2021-12-13 13:30:00|16418.8|16407.8|16418.8|16407.8|16419.8|16408.8|16418.8|16407.8|164
1639402500000|2021-12-13 13:35:00|16419.8|16408.8|16420.8|16409.8|16420.8|16409.8|16418.8|16407.8|101
1639402800000|2021-12-13 13:40:00|16421.8|16410.8|16425.8|16413.8|16425.8|16414.8|16421.8|16410.8|191
1639403100000|2021-12-13 13:45:00|16426.8|16414.8|16426.8|16414.8|16426.8|16415.8|16425.8|16413.8|220
1639403400000|2021-12-13 13:50:00|16425.8|16415.8|16425.8|16414.8|16426.8|16415.8|16425.8|16414.8|130
1639403700000|2021-12-13 13:55:00|16426.8|16413.8|16419.8|16408.8|16426.8|16414.8|16416.8|16405.8|332
1639404000000|2021-12-13 14:00:00|16420.8|16407.8|16418.8|16407.8|16420.8|16408.8|16418.8|16407.8|109
1639404300000|2021-12-13 14:05:00|16419.8|16408.8|16413.8|16402.8|16419.8|16408.8|16413.8|16402.8|199
1639404600000|2021-12-13 14:10:00|16412.8|16401.8|16407.8|16396.8|16412.8|16401.8|16406.8|16395.8|226
1639404900000|2021-12-13 14:15:00|16406.8|16395.8|16403.8|16392.8|16406.8|16395.8|16402.8|16391.8|181
1639405200000|2021-12-13 14:20:00|16404.8|16393.8|16401.8|16390.8|16406.8|16395.8|16401.8|16390.8|179
1639405500000|2021-12-13 14:25:00|16400.8|16389.8|16391.8|16379.8|16400.8|16389.8|16390.8|16379.8|355
1639405800000|2021-12-13 14:30:00|16390.8|16380.8|16378.8|16366.8|16400.8|16389.8|16373.8|16362.8|849
1639406100000|2021-12-13 14:35:00|16377.8|16365.8|16377.8|16366.8|16393.8|16382.8|16375.8|16364.8|650
1639406400000|2021-12-13 14:40:00|16376.8|16365.8|16371.8|16360.8|16388.8|16377.8|16371.8|16360.8|434
1639406700000|2021-12-13 14:45:00|16368.8|16357.8|16356.8|16345.8|16370.8|16359.8|16356.8|16345.8|825
1639407000000|2021-12-13 14:50:00|16355.8|16344.8|16353.8|16342.8|16358.8|16347.8|16350.8|16339.8|614
1639407300000|2021-12-13 14:55:00|16352.8|16341.8|16350.8|16339.8|16362.8|16351.8|16350.8|16339.8|624
1639407600000|2021-12-13 15:00:00|16349.8|16338.8|16343.8|16331.8|16352.8|16341.8|16342.8|16330.8|467
1639407900000|2021-12-13 15:05:00|16342.8|16332.8|16340.8|16329.8|16350.8|16339.8|16340.8|16329.8|240
1639408200000|2021-12-13 15:10:00|16339.8|16328.8|16345.8|16334.8|16350.8|16339.8|16337.8|16326.8|508
1639408500000|2021-12-13 15:15:00|16344.8|16333.8|16335.8|16324.8|16347.8|16336.8|16329.8|16318.8|786
1639408800000|2021-12-13 15:20:00|16336.8|16325.8|16328.8|16317.8|16338.8|16327.8|16327.8|16315.8|911
1639409100000|2021-12-13 15:25:00|16330.8|16319.8|16317.8|16306.8|16332.8|16320.8|16316.8|16305.8|1448
1639409400000|2021-12-13 15:30:00|16316.8|16305.8|16311.8|16299.8|16321.8|16310.8|16310.8|16299.8|695
1639409700000|2021-12-13 15:35:00|16312.8|16300.8|16304.8|16293.8|16318.8|16307.8|16304.8|16293.8|595
1639410000000|2021-12-13 15:40:00|16305.8|16292.8|16300.8|16289.8|16306.8|16295.8|16297.8|16286.8|544
1639410300000|2021-12-13 15:45:00|16302.8|16290.8|16303.8|16292.8|16306.8|16294.8|16299.8|16288.8|451
1639410600000|2021-12-13 15:50:00|16304.8|16293.8|16299.8|16288.8|16308.8|16296.8|16298.8|16287.8|386
1639410900000|2021-12-13 15:55:00|16300.8|16289.8|16291.8|16280.8|16302.8|16291.8|16290.8|16279.8|571
1639411200000|2021-12-13 16:00:00|16290.8|16279.8|16277.8|16266.8|16296.8|16284.8|16277.8|16265.8|1255
1639411500000|2021-12-13 16:05:00|16278.8|16265.8|16282.8|16271.8|16288.8|16277.8|16278.8|16265.8|920
1639411800000|2021-12-13 16:10:00|16283.8|16272.8|16279.8|16268.8|16284.8|16273.8|16278.8|16267.8|398
1639412100000|2021-12-13 16:15:00|16280.8|16269.8|16282.8|16271.8|16288.8|16277.8|16280.8|16268.8|670
1639412400000|2021-12-13 16:20:00|16283.8|16272.8|16281.8|16270.8|16287.8|16276.8|16281.8|16270.8|463
1639412700000|2021-12-13 16:25:00|16282.8|16271.8|16284.8|16272.8|16284.8|16273.8|16278.8|16267.8|441
1639413000000|2021-12-13 16:30:00|16283.8|16271.8|16284.8|16273.8|16287.8|16276.8|16281.8|16270.8|497
1639413300000|2021-12-13 16:35:00|16283.8|16272.8|16285.8|16274.8|16289.8|16278.8|16283.8|16272.8|318
1639413600000|2021-12-13 16:40:00|16286.8|16275.8|16288.8|16277.8|16292.8|16281.8|16284.8|16273.8|674
1639413900000|2021-12-13 16:45:00|16289.8|16278.8|16287.8|16275.8|16292.8|16281.8|16285.8|16274.8|223
1639414200000|2021-12-13 16:50:00|16288.8|16276.8|16280.8|16269.8|16288.8|16277.8|16280.8|16269.8|219
1639414500000|2021-12-13 16:55:00|16279.8|16268.8|16288.8|16276.8|16288.8|16276.8|16279.8|16268.8|210
1639414800000|2021-12-13 17:00:00|16287.8|16275.8|16284.8|16273.8|16288.8|16275.8|16280.8|16269.8|266
1639415100000|2021-12-13 17:05:00|16283.8|16272.8|16290.8|16278.8|16293.8|16282.8|16283.8|16272.8|258
1639415400000|2021-12-13 17:10:00|16289.8|16279.8|16292.8|16281.8|16294.8|16283.8|16288.8|16277.8|286
1639415700000|2021-12-13 17:15:00|16291.8|16280.8|16286.8|16275.8|16291.8|16280.8|16286.8|16275.8|299
1639416000000|2021-12-13 17:20:00|16287.8|16276.8|16290.8|16279.8|16291.8|16280.8|16286.8|16275.8|276
1639416300000|2021-12-13 17:25:00|16291.8|16280.8|16292.8|16281.8|16294.8|16283.8|16289.8|16278.8|324
1639416600000|2021-12-13 17:30:00|16293.8|16282.8|16293.8|16282.8|16298.8|16287.8|16289.8|16278.8|372
1639416900000|2021-12-13 17:35:00|16292.8|16281.8|16295.8|16283.8|16295.8|16284.8|16292.8|16280.8|243
1639417200000|2021-12-13 17:40:00|16294.8|16284.8|16295.8|16284.8|16296.8|16285.8|16293.8|16282.8|167
1639417500000|2021-12-13 17:45:00|16296.8|16285.8|16295.8|16283.8|16298.8|16286.8|16294.8|16283.8|292
1639417800000|2021-12-13 17:50:00|16296.8|16284.8|16293.8|16282.8|16296.8|16285.8|16292.8|16281.8|234
1639418100000|2021-12-13 17:55:00|16292.8|16281.8|16298.8|16287.8|16298.8|16287.8|16292.8|16281.8|142
1639418400000|2021-12-13 18:00:00|16297.8|16286.8|16303.8|16292.8|16307.8|16296.8|16297.8|16286.8|326
1639418700000|2021-12-13 18:05:00|16302.8|16291.8|16302.8|16291.8|16304.8|16293.8|16302.8|16290.8|160
1639419000000|2021-12-13 18:10:00|16303.8|16292.8|16304.8|16293.8|16304.8|16293.8|16301.8|16289.8|161
1639419300000|2021-12-13 18:15:00|16303.8|16292.8|16304.8|16293.8|16304.8|16293.8|16301.8|16290.8|160
1639419600000|2021-12-13 18:20:00|16303.8|16292.8|16304.8|16293.8|16304.8|16293.8|16298.8|16287.8|270
1639419900000|2021-12-13 18:25:00|16303.8|16292.8|16303.8|16292.8|16304.8|16292.8|16301.8|16290.8|70
1639420200000|2021-12-13 18:30:00|16304.8|16293.8|16295.8|16284.8|16305.8|16294.8|16295.8|16284.8|246
1639420500000|2021-12-13 18:35:00|16293.8|16283.8|16293.8|16282.8|16294.8|16283.8|16292.8|16281.8|165
1639420800000|2021-12-13 18:40:00|16294.8|16283.8|16300.8|16289.8|16300.8|16289.8|16294.8|16283.8|153
1639421100000|2021-12-13 18:45:00|16299.8|16288.8|16296.8|16285.8|16300.8|16289.8|16296.8|16284.8|157
1639421400000|2021-12-13 18:50:00|16297.8|16286.8|16300.8|16289.8|16302.8|16290.8|16296.8|16285.8|133
1639421700000|2021-12-13 18:55:00|16299.8|16288.8|16295.8|16284.8|16302.8|16290.8|16295.8|16284.8|122
1639422000000|2021-12-13 19:00:00|16296.8|16285.8|16296.8|16285.8|16298.8|16287.8|16295.8|16284.8|205
1639422300000|2021-12-13 19:05:00|16297.8|16287.8|16299.8|16288.8|16300.8|16289.8|16296.8|16285.8|124
1639422600000|2021-12-13 19:10:00|16300.8|16289.8|16299.8|16288.8|16301.8|16290.8|16299.8|16288.8|63
1639422900000|2021-12-13 19:15:00|16301.8|16290.8|16299.8|16288.8|16301.8|16290.8|16299.8|16288.8|114
1639423200000|2021-12-13 19:20:00|16301.8|16289.8|16298.8|16287.8|16301.8|16290.8|16298.8|16286.8|286
1639423500000|2021-12-13 19:25:00|16297.8|16286.8|16296.8|16285.8|16297.8|16286.8|16295.8|16284.8|99
1639423800000|2021-12-13 19:30:00|16297.8|16286.8|16296.8|16285.8|16298.8|16287.8|16294.8|16283.8|142
1639424100000|2021-12-13 19:35:00|16295.8|16284.8|16296.8|16285.8|16296.8|16285.8|16295.8|16284.8|79
1639424400000|2021-12-13 19:40:00|16295.8|16284.8|16293.3|16283.3|16295.8|16285.8|16293.3|16282.8|131
1639424700000|2021-12-13 19:45:00|16292.3|16282.3|16306.3|16296.3|16306.3|16296.3|16292.3|16282.3|325
1639425000000|2021-12-13 19:50:00|16305.3|16295.3|16315.8|16305.8|16316.8|16306.8|16305.3|16295.3|392
1639425300000|2021-12-13 19:55:00|16316.3|16306.3|16327.8|16317.8|16328.3|16318.3|16316.3|16306.3|457
1639425600000|2021-12-13 20:00:00|16328.3|16318.3|16325.3|16315.3|16328.8|16318.8|16324.8|16314.8|229
1639425900000|2021-12-13 20:05:00|16324.8|16314.8|16321.3|16311.3|16325.8|16315.8|16320.8|16310.8|149
1639426200000|2021-12-13 20:10:00|16321.8|16311.8|16322.3|16312.3|16322.3|16312.3|16320.8|16310.8|77
1639426500000|2021-12-13 20:15:00|16321.3|16311.3|16320.3|16310.3|16323.3|16313.3|16320.3|16310.3|96
1639426800000|2021-12-13 20:20:00|16321.3|16311.3|16321.3|16311.3|16321.3|16311.3|16318.8|16308.8|188
1639427100000|2021-12-13 20:25:00|16320.8|16310.8|16325.3|16315.3|16326.3|16316.3|16319.3|16309.3|178
1639427400000|2021-12-13 20:30:00|16324.8|16314.8|16329.8|16319.8|16332.3|16322.3|16324.3|16314.3|265
1639427700000|2021-12-13 20:35:00|16330.3|16320.3|16330.3|16320.3|16334.3|16324.3|16329.3|16319.3|180
1639428000000|2021-12-13 20:40:00|16330.8|16320.8|16331.8|16321.8|16334.3|16324.3|16328.8|16318.8|226
1639428300000|2021-12-13 20:45:00|16332.3|16322.3|16337.3|16327.3|16341.3|16331.3|16332.3|16322.3|625
1639428600000|2021-12-13 20:50:00|16336.8|16326.8|16327.3|16317.3|16336.8|16326.8|16327.3|16317.3|395
1639428900000|2021-12-13 20:55:00|16327.8|16317.8|16324.8|16314.8|16332.3|16322.3|16322.3|16312.3|167
1639429200000|2021-12-13 21:00:00|16324.3|16314.3|16325.3|16315.3|16328.3|16318.3|16324.3|16314.3|69
1639429500000|2021-12-13 21:05:00|16325.8|16315.8|16324.3|16314.3|16325.8|16315.8|16323.3|16313.3|64
1639429800000|2021-12-13 21:10:00|16324.8|16314.8|16322.3|16312.3|16324.8|16314.8|16322.3|16312.3|113
1639430100000|2021-12-13 21:15:00|16333.1|16309.1|16333.1|16309.1|16333.4|16309.4|16327.5|16303.5|0
1639430400000|2021-12-13 21:20:00|16331.7|16307.7|16327.5|16303.5|16333.8|16309.8|16327.5|16303.5|0
1639430700000|2021-12-13 21:25:00|16327.8|16303.8|16328.9|16304.9|16331|16307|16326.1|16302.1|0
1639431000000|2021-12-13 21:30:00|16329.6|16305.6|16328.9|16304.9|16332.4|16308.4|16328.9|16304.9|0
1639431300000|2021-12-13 21:35:00|16328.2|16304.2|16333.8|16309.8|16333.8|16309.8|16328.2|16304.2|0
1639431600000|2021-12-13 21:40:00|16333.4|16309.4|16333.8|16309.8|16335.2|16311.2|16333.1|16309.1|0
1639431900000|2021-12-13 21:45:00|16334.5|16310.5|16341.9|16317.9|16342.9|16318.9|16334.5|16310.5|0
1639432200000|2021-12-13 21:50:00|16341.5|16317.5|16338.7|16314.7|16342.2|16318.2|16335.2|16311.2|0
1639432500000|2021-12-13 21:55:00|16339.4|16315.4|16337.1|16313.1|16339.4|16315.4|16335.9|16311.9|0
1639432800000|2021-12-13 22:00:00|16337|16313|16337|16313|16337.2|16313.2|16337|16313|0
1639433100000|2021-12-13 22:05:00|16337.7|16313.7|16336.5|16312.5|16337.7|16313.7|16335.7|16311.7|0
1639433400000|2021-12-13 22:10:00|16336.2|16312.2|16337.7|16313.7|16337.8|16313.8|16336|16312|0
1639433700000|2021-12-13 22:15:00|16337.9|16313.9|16337.4|16313.4|16337.9|16313.9|16337.4|16313.4|0
1639434000000|2021-12-13 22:20:00|16336.8|16312.8|16336.8|16312.8|16336.9|16312.9|16336.2|16312.2|0
1639434300000|2021-12-13 22:25:00|16336.9|16312.9|16336.9|16312.9|16337.2|16313.2|16336.9|16312.9|0
1639434600000|2021-12-13 22:30:00|16336.5|16312.5|16336.6|16312.6|16336.9|16312.9|16336|16312|0
1639434900000|2021-12-13 22:35:00|16336.5|16312.5|16334|16310|16336.5|16312.5|16333.6|16309.6|0
1639435200000|2021-12-13 22:40:00|16333.8|16309.8|16334.5|16310.5|16334.9|16310.9|16333.1|16309.1|0
1639435500000|2021-12-13 22:45:00|16334.7|16310.7|16335.4|16311.4|16335.6|16311.6|16333.8|16309.8|0
1639435800000|2021-12-13 22:50:00|16335.3|16311.3|16334.4|16310.4|16335.3|16311.3|16334.4|16310.4|0
1639436100000|2021-12-13 22:55:00|16334.7|16310.7|16334.4|16310.4|16336|16312|16334.4|16310.4|0
1639436400000|2021-12-13 23:00:00|16336.6|16312.6|16344|16320|16344|16320|16336.6|16312.6|0
1639436700000|2021-12-13 23:05:00|16344.7|16320.7|16344.7|16320.7|16345.7|16321.7|16343.3|16319.3|0
1639437000000|2021-12-13 23:10:00|16345.4|16321.4|16339|16315|16345.4|16321.4|16337.6|16313.6|0
1639437300000|2021-12-13 23:15:00|16339.4|16315.4|16339|16315|16340.1|16316.1|16334.8|16310.8|0
1639437600000|2021-12-13 23:20:00|16339.7|16315.7|16337.6|16313.6|16340.4|16316.4|16335.5|16311.5|0
1639437900000|2021-12-13 23:25:00|16337.3|16313.3|16330.6|16306.6|16341.1|16317.1|16329.9|16305.9|0
1639438200000|2021-12-13 23:30:00|16332.7|16308.7|16338.3|16314.3|16339|16315|16332.3|16308.3|0
1639438500000|2021-12-13 23:35:00|16339.7|16315.7|16335.6|16311.6|16342.5|16318.5|16334.9|16310.9|0
1639438800000|2021-12-13 23:40:00|16334.9|16310.9|16338|16314|16339.1|16315.1|16334.9|16310.9|0
1639439100000|2021-12-13 23:45:00|16338.4|16314.4|16335.6|16311.6|16339.8|16315.8|16334.9|16310.9|0
1639439400000|2021-12-13 23:50:00|16336.3|16312.3|16335.5|16311.5|16336.3|16312.3|16332.7|16308.7|0
1639439700000|2021-12-13 23:55:00|16334.8|16310.8|16336.2|16312.2|16336.5|16312.5|16333.4|16309.4|0
1639440000000|2021-12-14 00:00:00|16335.5|16311.5|16342.5|16318.5|16343.9|16319.9|16335.5|16311.5|0
1639440300000|2021-12-14 00:05:00|16342.8|16318.8|16343.9|16319.9|16343.9|16319.9|16340.7|16316.7|0
1639440600000|2021-12-14 00:10:00|16344.6|16320.6|16342.5|16318.5|16347.4|16323.4|16341.8|16317.8|0
1639440900000|2021-12-14 00:15:00|16343.2|16319.2|16344|16320|16348.8|16324.8|16342|16318|0
1639441200000|2021-12-14 00:20:00|16343.7|16319.7|16347.6|16323.6|16349|16325|16340.9|16316.9|0
1639441500000|2021-12-14 00:25:00|16347.9|16323.9|16341.3|16317.3|16349.3|16325.3|16339.3|16315.3|0
1639441800000|2021-12-14 00:30:00|16341.5|16317.5|16343|16319|16345.4|16321.4|16338.7|16314.7|0
1639442100000|2021-12-14 00:35:00|16343.2|16319.2|16331.3|16307.3|16344.2|16320.2|16330.9|16306.9|0
1639442400000|2021-12-14 00:40:00|16330.8|16306.8|16337.7|16313.7|16338.1|16314.1|16330.4|16306.4|0
1639442700000|2021-12-14 00:45:00|16338.1|16314.1|16345.9|16321.9|16346.4|16322.4|16337.6|16313.6|0
1639443000000|2021-12-14 00:50:00|16346|16322|16345.2|16321.2|16346|16322|16340.9|16316.9|0
1639443300000|2021-12-14 00:55:00|16345.6|16321.6|16347.4|16323.4|16347.7|16323.7|16343|16319|0
1639443600000|2021-12-14 01:00:00|16325.3|16315.3|16341.8|16331.8|16362.3|16352.3|16325.3|16315.3|2509
1639443900000|2021-12-14 01:05:00|16339.8|16329.8|16333.3|16323.3|16345.8|16335.8|16321.3|16311.3|1150
1639444200000|2021-12-14 01:10:00|16333.8|16323.8|16335.8|16325.8|16346.3|16336.3|16318.8|16308.8|1230
1639444500000|2021-12-14 01:15:00|16333.8|16323.8|16309.8|16299.8|16335.3|16325.3|16303.8|16293.8|1821
1639444800000|2021-12-14 01:20:00|16310.3|16300.3|16291.3|16281.3|16312.3|16302.3|16288.3|16278.3|2168
1639445100000|2021-12-14 01:25:00|16292.3|16282.3|16316.8|16306.8|16334.3|16324.3|16290.3|16280.3|3315
1639445400000|2021-12-14 01:30:00|16317.3|16307.3|16397.8|16387.8|16421.8|16411.8|16299.3|16289.3|22631
1639445700000|2021-12-14 01:35:00|16395.3|16385.3|16322.3|16312.3|16395.3|16385.3|16321.3|16311.3|10340
1639446000000|2021-12-14 01:40:00|16321.8|16311.8|16329.8|16319.8|16355.8|16345.8|16318.8|16308.8|7027
1639446300000|2021-12-14 01:45:00|16330.3|16320.3|16320.8|16310.8|16347.8|16337.8|16315.8|16305.8|6365
1639446600000|2021-12-14 01:50:00|16319.8|16309.8|16353.8|16343.8|16362.8|16352.8|16316.8|16306.8|5011
1639446900000|2021-12-14 01:55:00|16354.8|16344.8|16350.8|16340.8|16377.8|16367.8|16345.8|16335.8|4113
1639447200000|2021-12-14 02:00:00|16351.8|16341.8|16339.8|16329.8|16365.8|16355.8|16332.8|16322.8|3955
1639447500000|2021-12-14 02:05:00|16338.8|16328.8|16352.8|16342.8|16357.8|16347.8|16327.8|16317.8|3483
1639447800000|2021-12-14 02:10:00|16351.8|16341.8|16353.8|16343.8|16366.8|16356.8|16341.8|16331.8|2819
1639448100000|2021-12-14 02:15:00|16352.8|16342.8|16328.8|16318.8|16354.8|16344.8|16319.8|16309.8|2804
1639448400000|2021-12-14 02:20:00|16329.8|16319.8|16328.8|16318.8|16340.8|16330.8|16323.8|16313.8|2778
1639448700000|2021-12-14 02:25:00|16327.8|16317.8|16300.8|16290.8|16328.8|16318.8|16300.8|16290.8|3330
1639449000000|2021-12-14 02:30:00|16301.8|16291.8|16326.8|16316.8|16330.8|16320.8|16297.8|16287.8|2976
1639449300000|2021-12-14 02:35:00|16325.8|16315.8|16311.8|16301.8|16326.8|16316.8|16304.8|16294.8|1460
1639449600000|2021-12-14 02:40:00|16312.8|16302.8|16299.8|16289.8|16318.8|16308.8|16295.8|16285.8|2183
1639449900000|2021-12-14 02:45:00|16300.8|16290.8|16299.3|16289.3|16312.8|16302.8|16293.8|16283.8|2007
1639450200000|2021-12-14 02:50:00|16298.3|16288.3|16294.3|16284.3|16303.3|16293.3|16286.3|16276.3|3765
1639450500000|2021-12-14 02:55:00|16293.3|16283.3|16290.3|16280.3|16302.3|16292.3|16285.3|16275.3|1994
1639450800000|2021-12-14 03:00:00|16288.3|16278.3|16303.3|16293.3|16304.3|16294.3|16281.3|16271.3|2143
1639451100000|2021-12-14 03:05:00|16302.3|16292.3|16311.3|16301.3|16322.3|16312.3|16301.3|16291.3|2358
1639451400000|2021-12-14 03:10:00|16313.3|16303.3|16320.3|16310.3|16329.3|16319.3|16310.3|16300.3|1381
1639451700000|2021-12-14 03:15:00|16322.3|16312.3|16320.3|16310.3|16330.3|16320.3|16319.3|16309.3|1795
1639452000000|2021-12-14 03:20:00|16321.3|16311.3|16329.3|16319.3|16338.3|16328.3|16318.3|16308.3|2120
1639452300000|2021-12-14 03:25:00|16330.3|16320.3|16343.3|16333.3|16353.3|16343.3|16330.3|16320.3|1903
1639452600000|2021-12-14 03:30:00|16344.3|16334.3|16333.3|16323.3|16344.3|16334.3|16332.3|16322.3|482
1639452900000|2021-12-14 03:35:00|16334.3|16324.3|16336.3|16326.3|16344.3|16334.3|16329.3|16319.3|844
1639453200000|2021-12-14 03:40:00|16337.3|16327.3|16344.3|16334.3|16349.3|16339.3|16337.3|16327.3|390
1639453500000|2021-12-14 03:45:00|16342.3|16332.3|16340.3|16330.3|16346.3|16336.3|16339.3|16329.3|251
1639453800000|2021-12-14 03:50:00|16341.3|16331.3|16333.3|16323.3|16341.3|16331.3|16333.3|16323.3|150
1639454100000|2021-12-14 03:55:00|16334.3|16324.3|16338.3|16328.3|16340.3|16330.3|16332.3|16322.3|232
1639454400000|2021-12-14 04:00:00|16336.3|16326.3|16335.3|16325.3|16337.3|16327.3|16329.3|16319.3|232
1639454700000|2021-12-14 04:05:00|16334.3|16324.3|16325.3|16315.3|16334.3|16324.3|16325.3|16315.3|154
1639455000000|2021-12-14 04:10:00|16326.3|16316.3|16323.3|16313.3|16327.3|16317.3|16320.3|16310.3|432
1639455300000|2021-12-14 04:15:00|16322.3|16312.3|16321.3|16311.3|16323.3|16313.3|16319.3|16309.3|218
1639455600000|2021-12-14 04:20:00|16320.3|16310.3|16320.3|16310.3|16323.3|16313.3|16319.3|16309.3|148
1639455900000|2021-12-14 04:25:00|16321.3|16311.3|16321.3|16311.3|16323.3|16313.3|16319.3|16309.3|198
1639456200000|2021-12-14 04:30:00|16322.3|16312.3|16319.3|16309.3|16322.3|16312.3|16319.3|16309.3|224
1639456500000|2021-12-14 04:35:00|16320.3|16310.3|16318.3|16308.3|16321.3|16311.3|16318.3|16308.3|86
1639456800000|2021-12-14 04:40:00|16320.3|16310.3|16324.3|16314.3|16324.3|16314.3|16318.3|16308.3|264
1639457100000|2021-12-14 04:45:00|16323.3|16313.3|16325.3|16315.3|16326.3|16316.3|16321.3|16311.3|271
1639457400000|2021-12-14 04:50:00|16326.3|16316.3|16328.3|16318.3|16329.3|16319.3|16325.3|16315.3|135
1639457700000|2021-12-14 04:55:00|16327.3|16317.3|16325.3|16315.3|16328.3|16318.3|16323.3|16313.3|461
1639458000000|2021-12-14 05:00:00|16327.3|16317.3|16367.3|16357.3|16367.3|16357.3|16325.3|16315.3|5242
1639458300000|2021-12-14 05:05:00|16366.3|16356.3|16348.3|16338.3|16366.3|16356.3|16346.3|16336.3|1478
1639458600000|2021-12-14 05:10:00|16347.3|16337.3|16322.3|16312.3|16349.3|16339.3|16318.3|16308.3|1434
1639458900000|2021-12-14 05:15:00|16323.3|16313.3|16312.3|16302.3|16333.3|16323.3|16312.3|16302.3|1142
1639459200000|2021-12-14 05:20:00|16311.3|16301.3|16342.3|16332.3|16343.3|16333.3|16311.3|16301.3|2685
1639459500000|2021-12-14 05:25:00|16343.3|16333.3|16330.3|16320.3|16344.3|16334.3|16320.3|16310.3|2394
1639459800000|2021-12-14 05:30:00|16328.3|16318.3|16306.3|16296.3|16328.3|16318.3|16306.3|16296.3|2104
1639460100000|2021-12-14 05:35:00|16308.3|16298.3|16318.3|16308.3|16318.3|16308.3|16305.3|16295.3|1856
1639460400000|2021-12-14 05:40:00|16317.3|16307.3|16286.3|16276.3|16317.3|16307.3|16282.3|16272.3|2666
1639460700000|2021-12-14 05:45:00|16285.3|16275.3|16285.3|16275.3|16293.3|16283.3|16280.3|16270.3|2186
1639461000000|2021-12-14 05:50:00|16284.3|16274.3|16272.3|16262.3|16286.3|16276.3|16270.3|16260.3|4847
1639461300000|2021-12-14 05:55:00|16273.3|16263.3|16276.3|16266.3|16287.3|16277.3|16269.3|16259.3|2208
1639461600000|2021-12-14 06:00:00|16275.3|16265.3|16287.3|16277.3|16287.3|16277.3|16264.3|16254.3|3286
1639461900000|2021-12-14 06:05:00|16288.3|16278.3|16281.3|16271.3|16294.3|16284.3|16278.3|16268.3|2132
1639462200000|2021-12-14 06:10:00|16282.3|16272.3|16272.3|16262.3|16285.3|16275.3|16268.3|16258.3|1735
1639462500000|2021-12-14 06:15:00|16271.3|16261.3|16247.3|16237.3|16273.3|16263.3|16247.3|16237.3|2564
1639462800000|2021-12-14 06:20:00|16249.3|16239.3|16278.3|16268.3|16282.3|16272.3|16249.3|16239.3|2092
1639463100000|2021-12-14 06:25:00|16277.3|16267.3|16275.3|16265.3|16283.3|16273.3|16271.3|16261.3|1447
1639463400000|2021-12-14 06:30:00|16272.3|16262.3|16263.3|16253.3|16276.3|16266.3|16253.3|16243.3|1956
1639463700000|2021-12-14 06:35:00|16262.3|16252.3|16233.3|16223.3|16263.3|16253.3|16228.3|16218.3|3365
1639464000000|2021-12-14 06:40:00|16232.3|16222.3|16236.3|16226.3|16240.3|16230.3|16222.3|16212.3|3020
1639464300000|2021-12-14 06:45:00|16239.3|16229.3|16255.3|16245.3|16256.3|16246.3|16233.3|16223.3|3556
1639464600000|2021-12-14 06:50:00|16254.3|16244.3|16261.3|16251.3|16265.3|16255.3|16254.3|16244.3|4191
1639464900000|2021-12-14 06:55:00|16263.3|16253.3|16255.3|16245.3|16264.3|16254.3|16253.3|16243.3|4062
1639465200000|2021-12-14 07:00:00|16254.3|16244.3|16237.3|16227.3|16255.3|16245.3|16236.3|16226.3|2531
1639465500000|2021-12-14 07:05:00|16238.3|16228.3|16233.3|16223.3|16240.3|16230.3|16231.3|16221.3|1159
1639465800000|2021-12-14 07:10:00|16232.3|16222.3|16235.3|16225.3|16235.3|16225.3|16223.3|16213.3|1182
1639466100000|2021-12-14 07:15:00|16234.3|16224.3|16257.3|16247.3|16258.3|16248.3|16233.3|16223.3|536
1639466400000|2021-12-14 07:20:00|16258.3|16248.3|16248.3|16238.3|16263.3|16253.3|16244.3|16234.3|555
1639466700000|2021-12-14 07:25:00|16247.3|16237.3|16243.3|16233.3|16248.3|16238.3|16239.3|16229.3|388
1639467000000|2021-12-14 07:30:00|16242.3|16232.3|16240.3|16230.3|16245.3|16235.3|16238.3|16228.3|194
1639467300000|2021-12-14 07:35:00|16241.3|16231.3|16239.3|16229.3|16242.3|16232.3|16234.3|16224.3|301
1639467600000|2021-12-14 07:40:00|16240.3|16230.3|16235.3|16225.3|16242.3|16232.3|16234.3|16224.3|426
1639467900000|2021-12-14 07:45:00|16236.3|16226.3|16233.3|16223.3|16236.3|16226.3|16226.3|16216.3|808
1639468200000|2021-12-14 07:50:00|16235.3|16225.3|16232.3|16222.3|16237.3|16227.3|16230.3|16220.3|267
1639468500000|2021-12-14 07:55:00|16233.3|16223.3|16232.3|16222.3|16235.3|16225.3|16228.3|16218.3|746
1639468800000|2021-12-14 08:00:00|16233.3|16221.3|16240.3|16229.3|16245.3|16234.3|16231.3|16220.3|843
1639469100000|2021-12-14 08:05:00|16241.3|16230.3|16240.3|16228.3|16245.3|16234.3|16236.3|16225.3|462
1639469400000|2021-12-14 08:10:00|16241.3|16229.3|16234.3|16222.3|16241.3|16230.3|16233.3|16222.3|696
1639469700000|2021-12-14 08:15:00|16235.3|16223.3|16238.3|16226.3|16239.3|16228.3|16230.3|16219.3|687
1639470000000|2021-12-14 08:20:00|16239.3|16228.3|16238.3|16226.3|16247.3|16235.3|16236.3|16225.3|451
1639470300000|2021-12-14 08:25:00|16240.3|16227.3|16240.3|16228.3|16240.3|16229.3|16233.3|16221.3|876
1639470600000|2021-12-14 08:30:00|16245.8|16221.8|16243.3|16219.3|16251.8|16227.8|16240.3|16216.3|0
1639470900000|2021-12-14 08:35:00|16243.5|16219.5|16248.6|16224.6|16248.7|16224.7|16235.2|16211.2|297
1639471200000|2021-12-14 08:40:00|16248.1|16224.1|16254.5|16230.5|16255.8|16231.8|16244.3|16220.3|0
1639471500000|2021-12-14 08:45:00|16254.1|16230.1|16246.5|16222.5|16254.8|16230.8|16246.5|16222.5|0
1639471800000|2021-12-14 08:50:00|16246.7|16222.7|16245.8|16221.8|16250.8|16226.8|16242|16218|0
1639472100000|2021-12-14 08:55:00|16242.9|16218.9|16235.8|16211.8|16246.2|16222.2|16235.5|16211.5|0
1639472400000|2021-12-14 09:00:00|16249.3|16236.3|16247.3|16235.3|16249.3|16237.3|16238.3|16226.3|231
1639472700000|2021-12-14 09:05:00|16246.3|16234.3|16253.3|16241.3|16253.3|16242.3|16246.3|16234.3|114
1639473000000|2021-12-14 09:10:00|16254.3|16240.3|16248.3|16237.3|16254.3|16242.3|16245.3|16234.3|117
1639473300000|2021-12-14 09:15:00|16246.3|16235.3|16241.3|16230.3|16248.3|16237.3|16240.3|16229.3|278
1639473600000|2021-12-14 09:20:00|16242.3|16229.3|16243.3|16231.3|16244.3|16233.3|16241.3|16229.3|124
1639473900000|2021-12-14 09:25:00|16244.3|16233.3|16245.3|16234.3|16249.3|16237.3|16243.3|16232.3|145
1639474200000|2021-12-14 09:30:00|16246.3|16233.3|16246.3|16235.3|16247.3|16236.3|16245.3|16233.3|135
1639474500000|2021-12-14 09:35:00|16245.3|16234.3|16234.3|16222.3|16246.3|16235.3|16233.3|16221.3|436
1639474800000|2021-12-14 09:40:00|16233.3|16221.3|16232.3|16221.3|16237.3|16226.3|16227.3|16216.3|238
1639475100000|2021-12-14 09:45:00|16233.3|16220.3|16230.3|16219.3|16234.3|16222.3|16230.3|16218.3|98
1639475400000|2021-12-14 09:50:00|16231.3|16220.3|16213.3|16201.3|16232.3|16220.3|16212.3|16201.3|1462
1639475700000|2021-12-14 09:55:00|16212.3|16196.3|16207.3|16195.3|16213.3|16202.3|16202.3|16191.3|1194
1639476000000|2021-12-14 10:00:00|16206.3|16194.3|16188.3|16177.3|16208.3|16197.3|16187.3|16176.3|1167
1639476300000|2021-12-14 10:05:00|16189.3|16178.3|16200.3|16189.3|16200.3|16189.3|16189.3|16177.3|688
1639476600000|2021-12-14 10:10:00|16201.3|16188.3|16200.3|16189.3|16201.3|16190.3|16196.3|16185.3|346
1639476900000|2021-12-14 10:15:00|16199.3|16188.3|16199.3|16188.3|16201.3|16189.3|16198.3|16186.3|253
1639477200000|2021-12-14 10:20:00|16200.3|16189.3|16202.3|16191.3|16204.3|16193.3|16199.3|16188.3|286
1639477500000|2021-12-14 10:25:00|16201.3|16190.3|16200.3|16188.3|16202.3|16191.3|16199.3|16188.3|257
1639477800000|2021-12-14 10:30:00|16201.3|16189.3|16202.3|16191.3|16202.3|16191.3|16200.3|16188.3|250
1639478100000|2021-12-14 10:35:00|16201.3|16190.3|16199.3|16188.3|16203.3|16191.3|16199.3|16188.3|87
1639478400000|2021-12-14 10:40:00|16200.3|16189.3|16200.3|16188.3|16201.3|16189.3|16198.3|16187.3|112
1639478700000|2021-12-14 10:45:00|16199.3|16189.3|16194.3|16182.3|16200.3|16189.3|16194.3|16182.3|136
1639479000000|2021-12-14 10:50:00|16195.3|16183.3|16189.3|16178.3|16195.3|16184.3|16188.3|16177.3|172
1639479300000|2021-12-14 10:55:00|16190.3|16177.3|16189.3|16178.3|16191.3|16180.3|16188.3|16177.3|267
1639479600000|2021-12-14 11:00:00|16190.3|16177.3|16195.3|16184.3|16195.3|16184.3|16190.3|16177.3|94
1639479900000|2021-12-14 11:05:00|16194.3|16183.3|16195.3|16184.3|16196.3|16184.3|16194.3|16182.3|126
1639480200000|2021-12-14 11:10:00|16197.3|16185.3|16196.3|16185.3|16197.3|16186.3|16195.3|16183.3|239
1639480500000|2021-12-14 11:15:00|16197.3|16184.3|16196.3|16185.3|16198.3|16187.3|16195.3|16183.3|164
1639480800000|2021-12-14 11:20:00|16197.3|16184.3|16197.3|16186.3|16197.3|16186.3|16196.3|16184.3|53
1639481100000|2021-12-14 11:25:00|16196.3|16185.3|16194.3|16183.3|16196.3|16185.3|16191.3|16180.3|130
1639481400000|2021-12-14 11:30:00|16195.3|16184.3|16188.3|16177.3|16195.3|16184.3|16188.3|16177.3|87
1639481700000|2021-12-14 11:35:00|16189.3|16176.3|16191.3|16180.3|16192.3|16180.3|16188.3|16176.3|294
1639482000000|2021-12-14 11:40:00|16190.3|16179.3|16190.3|16179.3|16190.3|16179.3|16188.3|16176.3|75
1639482300000|2021-12-14 11:45:00|16189.3|16178.3|16188.3|16176.3|16192.3|16180.3|16187.3|16176.3|283
1639482600000|2021-12-14 11:50:00|16187.3|16175.3|16187.3|16175.3|16188.3|16177.3|16186.3|16174.3|207
1639482900000|2021-12-14 11:55:00|16188.3|16176.3|16196.3|16184.3|16198.3|16187.3|16188.3|16175.3|153
1639483200000|2021-12-14 12:00:00|16197.3|16185.3|16205.3|16193.3|16206.3|16195.3|16197.3|16185.3|148
1639483500000|2021-12-14 12:05:00|16204.3|16194.3|16206.3|16195.3|16207.3|16196.3|16203.3|16192.3|57
1639483800000|2021-12-14 12:10:00|16207.3|16196.3|16207.3|16196.3|16208.3|16196.3|16205.3|16194.3|71
1639484100000|2021-12-14 12:15:00|16209.3|16195.3|16207.3|16196.3|16212.3|16200.3|16207.3|16195.3|151
1639484400000|2021-12-14 12:20:00|16208.3|16197.3|16214.3|16202.3|16214.3|16202.3|16207.3|16197.3|85
1639484700000|2021-12-14 12:25:00|16213.3|16203.3|16211.3|16200.3|16213.3|16203.3|16210.3|16199.3|51
1639485000000|2021-12-14 12:30:00|16212.3|16199.3|16208.3|16197.3|16212.3|16199.3|16206.3|16195.3|59
1639485300000|2021-12-14 12:35:00|16209.3|16196.3|16207.3|16195.3|16210.3|16199.3|16206.3|16195.3|23
1639485600000|2021-12-14 12:40:00|16206.3|16196.3|16204.3|16192.3|16206.3|16196.3|16197.3|16185.3|221
1639485900000|2021-12-14 12:45:00|16203.3|16193.3|16207.3|16195.3|16207.3|16196.3|16203.3|16193.3|40
1639486200000|2021-12-14 12:50:00|16208.3|16197.3|16208.3|16197.3|16210.3|16199.3|16207.3|16196.3|63
1639486500000|2021-12-14 12:55:00|16209.3|16198.3|16209.3|16197.3|16210.3|16199.3|16206.3|16195.3|146
1639486800000|2021-12-14 13:00:00|16210.3|16198.3|16211.3|16199.3|16211.3|16200.3|16209.3|16197.3|50
1639487100000|2021-12-14 13:05:00|16210.3|16200.3|16212.3|16201.3|16215.3|16204.3|16207.3|16196.3|43
1639487400000|2021-12-14 13:10:00|16213.3|16202.3|16209.3|16198.3|16215.3|16203.3|16209.3|16198.3|33
1639487700000|2021-12-14 13:15:00|16210.3|16199.3|16212.3|16200.3|16214.3|16203.3|16210.3|16199.3|140
1639488000000|2021-12-14 13:20:00|16211.3|16199.3|16205.3|16194.3|16211.3|16200.3|16204.3|16193.3|60
1639488300000|2021-12-14 13:25:00|16206.3|16195.3|16205.3|16193.3|16206.3|16195.3|16202.3|16191.3|23
1639488600000|2021-12-14 13:30:00|16204.3|16194.3|16187.3|16176.3|16205.3|16194.3|16187.3|16176.3|339
1639488900000|2021-12-14 13:35:00|16188.3|16177.3|16191.3|16179.3|16196.3|16184.3|16188.3|16176.3|177
1639489200000|2021-12-14 13:40:00|16190.3|16180.3|16186.3|16175.3|16192.3|16181.3|16186.3|16175.3|152
1639489500000|2021-12-14 13:45:00|16185.3|16174.3|16172.3|16161.3|16185.3|16174.3|16172.3|16161.3|555
1639489800000|2021-12-14 13:50:00|16171.3|16160.3|16171.3|16160.3|16175.3|16164.3|16170.3|16159.3|297
1639490100000|2021-12-14 13:55:00|16170.3|16159.3|16179.3|16168.3|16182.3|16171.3|16170.3|16159.3|257
1639490400000|2021-12-14 14:00:00|16177.3|16166.3|16179.3|16168.3|16180.3|16168.3|16174.3|16163.3|242
1639490700000|2021-12-14 14:05:00|16178.3|16167.3|16174.3|16163.3|16183.3|16172.3|16172.3|16160.3|199
1639491000000|2021-12-14 14:10:00|16175.3|16164.3|16174.3|16163.3|16177.3|16166.3|16170.3|16159.3|196
1639491300000|2021-12-14 14:15:00|16173.3|16162.3|16164.3|16153.3|16175.3|16164.3|16163.3|16152.3|585
1639491600000|2021-12-14 14:20:00|16163.3|16152.3|16160.3|16149.3|16166.3|16155.3|16160.3|16149.3|360
1639491900000|2021-12-14 14:25:00|16162.3|16150.3|16170.3|16159.3|16170.3|16159.3|16160.3|16149.3|192
1639492200000|2021-12-14 14:30:00|16171.3|16158.3|16199.3|16188.3|16199.3|16188.3|16169.3|16157.3|1386
1639492500000|2021-12-14 14:35:00|16200.3|16189.3|16206.3|16194.3|16214.3|16203.3|16194.3|16183.3|1284
1639492800000|2021-12-14 14:40:00|16207.3|16196.3|16213.3|16202.3|16213.3|16202.3|16205.3|16194.3|432
1639493100000|2021-12-14 14:45:00|16214.3|16203.3|16213.3|16202.3|16219.3|16207.3|16206.3|16195.3|464
1639493400000|2021-12-14 14:50:00|16214.3|16203.3|16219.3|16208.3|16219.3|16208.3|16208.3|16197.3|379
1639493700000|2021-12-14 14:55:00|16218.3|16207.3|16232.3|16221.3|16238.3|16226.3|16217.3|16206.3|1171
1639494000000|2021-12-14 15:00:00|16231.3|16220.3|16212.3|16201.3|16232.3|16221.3|16212.3|16201.3|780
1639494300000|2021-12-14 15:05:00|16213.3|16202.3|16226.3|16215.3|16231.3|16220.3|16212.3|16201.3|422
1639494600000|2021-12-14 15:10:00|16225.3|16214.3|16217.3|16205.3|16228.3|16216.3|16214.3|16202.3|414
1639494900000|2021-12-14 15:15:00|16216.3|16206.3|16222.3|16211.3|16225.3|16214.3|16215.3|16204.3|586
1639495200000|2021-12-14 15:20:00|16223.3|16212.3|16234.3|16223.3|16236.3|16225.3|16218.3|16207.3|599
1639495500000|2021-12-14 15:25:00|16235.3|16224.3|16235.3|16223.3|16245.3|16234.3|16233.3|16221.3|599
1639495800000|2021-12-14 15:30:00|16234.3|16222.3|16230.3|16219.3|16237.3|16226.3|16227.3|16216.3|265
1639496100000|2021-12-14 15:35:00|16229.3|16218.3|16224.3|16213.3|16234.3|16223.3|16223.3|16212.3|287
1639496400000|2021-12-14 15:40:00|16225.3|16214.3|16221.3|16210.3|16226.3|16214.3|16213.3|16202.3|239
1639496700000|2021-12-14 15:45:00|16222.3|16211.3|16206.3|16195.3|16224.3|16213.3|16204.3|16193.3|436
1639497000000|2021-12-14 15:50:00|16207.3|16194.3|16198.3|16186.3|16209.3|16198.3|16196.3|16185.3|846
1639497300000|2021-12-14 15:55:00|16199.3|16187.3|16199.3|16188.3|16203.3|16192.3|16194.3|16183.3|412
1639497600000|2021-12-14 16:00:00|16198.3|16187.3|16201.3|16190.3|16203.3|16192.3|16194.3|16183.3|396
1639497900000|2021-12-14 16:05:00|16202.3|16189.3|16192.3|16180.3|16203.3|16192.3|16192.3|16180.3|485
1639498200000|2021-12-14 16:10:00|16191.3|16181.3|16187.3|16176.3|16194.3|16183.3|16186.3|16175.3|294
1639498500000|2021-12-14 16:15:00|16188.3|16177.3|16190.3|16179.3|16193.3|16182.3|16186.3|16175.3|296
1639498800000|2021-12-14 16:20:00|16191.3|16180.3|16192.3|16181.3|16197.3|16186.3|16191.3|16180.3|311
1639499100000|2021-12-14 16:25:00|16193.3|16182.3|16201.3|16189.3|16202.3|16191.3|16190.3|16179.3|436
1639499400000|2021-12-14 16:30:00|16202.3|16190.3|16198.3|16187.3|16207.3|16196.3|16193.3|16182.3|487
1639499700000|2021-12-14 16:35:00|16199.3|16186.3|16198.3|16186.3|16199.3|16188.3|16193.3|16182.3|310
1639500000000|2021-12-14 16:40:00|16197.3|16187.3|16196.3|16185.3|16207.3|16196.3|16194.3|16182.3|314
1639500300000|2021-12-14 16:45:00|16195.3|16184.3|16193.3|16181.3|16198.3|16187.3|16190.3|16179.3|229
1639500600000|2021-12-14 16:50:00|16192.3|16182.3|16191.3|16179.3|16198.3|16186.3|16188.3|16177.3|274
1639500900000|2021-12-14 16:55:00|16190.3|16180.3|16187.3|16175.3|16195.3|16184.3|16185.3|16174.3|247
1639501200000|2021-12-14 17:00:00|16186.3|16176.3|16185.3|16174.3|16190.3|16179.3|16183.3|16172.3|123
1639501500000|2021-12-14 17:05:00|16186.3|16173.3|16186.3|16175.3|16189.3|16178.3|16183.3|16171.3|166
1639501800000|2021-12-14 17:10:00|16188.3|16174.3|16194.3|16182.3|16197.3|16186.3|16184.3|16173.3|578
1639502100000|2021-12-14 17:15:00|16193.3|16181.3|16194.3|16182.3|16196.3|16185.3|16190.3|16178.3|68
1639502400000|2021-12-14 17:20:00|16195.3|16183.3|16197.3|16185.3|16201.3|16190.3|16193.3|16182.3|136
1639502700000|2021-12-14 17:25:00|16196.3|16186.3|16204.3|16193.3|16204.3|16193.3|16195.3|16183.3|65
1639503000000|2021-12-14 17:30:00|16203.3|16192.3|16204.3|16193.3|16204.3|16193.3|16195.3|16184.3|191
1639503300000|2021-12-14 17:35:00|16205.3|16194.3|16199.3|16188.3|16206.3|16195.3|16198.3|16187.3|136
1639503600000|2021-12-14 17:40:00|16200.3|16189.3|16198.3|16187.3|16201.3|16190.3|16192.3|16181.3|126
1639503900000|2021-12-14 17:45:00|16197.3|16186.3|16191.3|16180.3|16199.3|16188.3|16191.3|16179.3|86
1639504200000|2021-12-14 17:50:00|16192.3|16181.3|16194.3|16182.3|16195.3|16184.3|16191.3|16179.3|67
1639504500000|2021-12-14 17:55:00|16193.3|16183.3|16200.3|16188.3|16200.3|16189.3|16193.3|16183.3|174
1639504800000|2021-12-14 18:00:00|16199.3|16189.3|16210.3|16199.3|16210.3|16199.3|16198.3|16186.3|285
1639505100000|2021-12-14 18:05:00|16209.3|16198.3|16215.3|16203.3|16216.3|16205.3|16209.3|16197.3|177
1639505400000|2021-12-14 18:10:00|16214.3|16202.3|16212.3|16201.3|16215.3|16204.3|16210.3|16198.3|133
1639505700000|2021-12-14 18:15:00|16213.3|16202.3|16213.3|16201.3|16214.3|16203.3|16210.3|16198.3|101
1639506000000|2021-12-14 18:20:00|16212.3|16200.3|16209.3|16197.3|16213.3|16202.3|16208.3|16197.3|164
1639506300000|2021-12-14 18:25:00|16208.3|16198.3|16210.3|16199.3|16215.3|16204.3|16206.3|16195.3|101
1639506600000|2021-12-14 18:30:00|16209.3|16198.3|16212.3|16201.3|16216.3|16205.3|16209.3|16198.3|150
1639506900000|2021-12-14 18:35:00|16211.3|16200.3|16211.3|16200.3|16214.3|16202.3|16208.3|16197.3|125
1639507200000|2021-12-14 18:40:00|16212.3|16199.3|16208.3|16196.3|16212.3|16200.3|16205.3|16194.3|90
1639507500000|2021-12-14 18:45:00|16207.3|16197.3|16211.3|16200.3|16212.3|16201.3|16207.3|16195.3|119
1639507800000|2021-12-14 18:50:00|16210.3|16199.3|16207.3|16196.3|16212.3|16200.3|16206.3|16195.3|75
1639508100000|2021-12-14 18:55:00|16208.3|16197.3|16207.3|16196.3|16208.3|16197.3|16203.3|16192.3|138
1639508400000|2021-12-14 19:00:00|16208.3|16197.3|16213.3|16202.3|16214.3|16203.3|16205.3|16193.3|202
1639508700000|2021-12-14 19:05:00|16214.3|16203.3|16222.3|16210.3|16222.3|16211.3|16213.3|16202.3|133
1639509000000|2021-12-14 19:10:00|16221.3|16209.3|16217.3|16205.3|16222.3|16211.3|16216.3|16205.3|197
1639509300000|2021-12-14 19:15:00|16216.3|16206.3|16213.3|16201.3|16219.3|16208.3|16213.3|16201.3|177
1639509600000|2021-12-14 19:20:00|16214.3|16202.3|16214.3|16203.3|16214.3|16203.3|16210.3|16199.3|207
1639509900000|2021-12-14 19:25:00|16212.3|16202.3|16206.3|16195.3|16212.3|16202.3|16205.3|16194.3|419
1639510200000|2021-12-14 19:30:00|16207.3|16196.3|16211.3|16199.3|16212.3|16201.3|16207.3|16196.3|183
1639510500000|2021-12-14 19:35:00|16210.3|16198.3|16210.3|16199.3|16210.3|16199.3|16204.3|16193.3|203
1639510800000|2021-12-14 19:40:00|16211.3|16200.3|16212.8|16202.8|16214.3|16203.3|16208.3|16197.3|218
1639511100000|2021-12-14 19:45:00|16213.3|16203.3|16213.8|16203.8|16214.3|16204.3|16211.8|16201.8|128
1639511400000|2021-12-14 19:50:00|16212.8|16202.8|16210.8|16200.8|16213.8|16203.8|16207.3|16197.3|149
1639511700000|2021-12-14 19:55:00|16210.3|16200.3|16208.8|16198.8|16210.8|16200.8|16206.8|16196.8|91
1639512000000|2021-12-14 20:00:00|16206.8|16196.8|16213.8|16203.8|16213.8|16203.8|16206.8|16196.8|286
1639512300000|2021-12-14 20:05:00|16212.8|16202.8|16214.8|16204.8|16214.8|16204.8|16211.8|16201.8|131
1639512600000|2021-12-14 20:10:00|16214.3|16204.3|16213.8|16203.8|16215.3|16205.3|16212.3|16202.3|148
1639512900000|2021-12-14 20:15:00|16212.8|16202.8|16215.8|16205.8|16215.8|16205.8|16211.8|16201.8|94
1639513200000|2021-12-14 20:20:00|16214.8|16204.8|16217.8|16207.8|16217.8|16207.8|16214.8|16204.8|99
1639513500000|2021-12-14 20:25:00|16218.3|16208.3|16218.8|16208.8|16220.8|16210.8|16217.8|16207.8|90
1639513800000|2021-12-14 20:30:00|16218.3|16208.3|16216.3|16206.3|16219.8|16209.8|16214.8|16204.8|120
1639514100000|2021-12-14 20:35:00|16216.8|16206.8|16218.3|16208.3|16219.8|16209.8|16216.8|16206.8|75
1639514400000|2021-12-14 20:40:00|16217.8|16207.8|16213.3|16203.3|16219.3|16209.3|16212.8|16202.8|44
1639514700000|2021-12-14 20:45:00|16212.8|16202.8|16215.3|16205.3|16216.3|16206.3|16212.8|16202.8|129
1639515000000|2021-12-14 20:50:00|16214.8|16204.8|16210.8|16200.8|16216.3|16206.3|16210.8|16200.8|223
1639515300000|2021-12-14 20:55:00|16211.8|16201.8|16212.8|16202.8|16212.8|16202.8|16210.8|16200.8|231
1639515600000|2021-12-14 21:00:00|16213.3|16203.3|16214.8|16204.8|16214.8|16204.8|16212.8|16202.8|36
1639515900000|2021-12-14 21:05:00|16215.8|16205.8|16215.8|16205.8|16215.8|16205.8|16215.8|16205.8|26
1639516200000|2021-12-14 21:10:00|16216.8|16206.8|16213.8|16203.8|16216.8|16206.8|16213.8|16203.8|86
1639516500000|2021-12-14 21:15:00|16225.4|16201.4|16228.6|16204.6|16228.6|16204.6|16224|16200|0
1639516800000|2021-12-14 21:20:00|16227.9|16203.9|16231.4|16207.4|16231.4|16207.4|16226.5|16202.5|0
1639517100000|2021-12-14 21:25:00|16232.1|16208.1|16230|16206|16232.1|16208.1|16229.3|16205.3|0
1639517400000|2021-12-14 21:30:00|16230.7|16206.7|16232.1|16208.1|16235.6|16211.6|16230.7|16206.7|0
1639517700000|2021-12-14 21:35:00|16233.5|16209.5|16235.2|16211.2|16235.5|16211.5|16233.5|16209.5|0
1639518000000|2021-12-14 21:40:00|16235.5|16211.5|16236.9|16212.9|16237.6|16213.6|16235.5|16211.5|0
1639518300000|2021-12-14 21:45:00|16237.6|16213.6|16238.3|16214.3|16238.3|16214.3|16233.4|16209.4|0
1639518600000|2021-12-14 21:50:00|16239.1|16215.1|16239.1|16215.1|16239.8|16215.8|16239.1|16215.1|0
1639518900000|2021-12-14 21:55:00|16239.8|16215.8|16237.7|16213.7|16239.9|16215.9|16237.7|16213.7|0
1639519200000|2021-12-14 22:00:00|16238|16214|16237.7|16213.7|16238.5|16214.5|16236.5|16212.5|0
1639519500000|2021-12-14 22:05:00|16237.8|16213.8|16236|16212|16237.8|16213.8|16235.7|16211.7|0
1639519800000|2021-12-14 22:10:00|16236.2|16212.2|16236.4|16212.4|16236.4|16212.4|16235.5|16211.5|0
1639520100000|2021-12-14 22:15:00|16236.7|16212.7|16235|16211|16236.7|16212.7|16234.5|16210.5|0
1639520400000|2021-12-14 22:20:00|16234.7|16210.7|16234.9|16210.9|16235.1|16211.1|16234.7|16210.7|0
1639520700000|2021-12-14 22:25:00|16235|16211|16234.6|16210.6|16235|16211|16234.3|16210.3|0
1639521000000|2021-12-14 22:30:00|16234.8|16210.8|16234.8|16210.8|16234.8|16210.8|16234.5|16210.5|0
1639521300000|2021-12-14 22:35:00|16234.9|16210.9|16233.2|16209.2|16235.5|16211.5|16233.2|16209.2|0
1639521600000|2021-12-14 22:40:00|16233.3|16209.3|16232.9|16208.9|16233.3|16209.3|16232.8|16208.8|0
1639521900000|2021-12-14 22:45:00|16233|16209|16233.3|16209.3|16233.7|16209.7|16233|16209|0
1639522200000|2021-12-14 22:50:00|16233.5|16209.5|16234.3|16210.3|16234.5|16210.5|16233.5|16209.5|0
1639522500000|2021-12-14 22:55:00|16234.4|16210.4|16234.7|16210.7|16235.7|16211.7|16234.4|16210.4|0
1639522800000|2021-12-14 23:00:00|16235.2|16211.2|16237.7|16213.7|16238.4|16214.4|16233.1|16209.1|0
1639523100000|2021-12-14 23:05:00|16238.4|16214.4|16237.7|16213.7|16238.4|16214.4|16236.3|16212.3|0
1639523400000|2021-12-14 23:10:00|16238.1|16214.1|16244|16220|16244|16220|16237.7|16213.7|0
1639523700000|2021-12-14 23:15:00|16243.3|16219.3|16237.3|16213.3|16244|16220|16237.3|16213.3|0
1639524000000|2021-12-14 23:20:00|16238|16214|16229.5|16205.5|16240.8|16216.8|16229.5|16205.5|0
1639524300000|2021-12-14 23:25:00|16230.2|16206.2|16225|16201|16232.3|16208.3|16224.6|16200.6|0
1639524600000|2021-12-14 23:30:00|16226.4|16202.4|16229.2|16205.2|16229.2|16205.2|16222.2|16198.2|0
1639524900000|2021-12-14 23:35:00|16227.8|16203.8|16225.7|16201.7|16229.9|16205.9|16224.3|16200.3|0
1639525200000|2021-12-14 23:40:00|16226.4|16202.4|16230.6|16206.6|16231.3|16207.3|16224.3|16200.3|0
1639525500000|2021-12-14 23:45:00|16229.9|16205.9|16231.3|16207.3|16231.3|16207.3|16228.5|16204.5|0
1639525800000|2021-12-14 23:50:00|16230.6|16206.6|16233.7|16209.7|16234.8|16210.8|16229.5|16205.5|0
1639526100000|2021-12-14 23:55:00|16233.4|16209.4|16230.8|16206.8|16234.8|16210.8|16230.8|16206.8|0
1639526400000|2021-12-15 00:00:00|16232.2|16208.2|16237.8|16213.8|16237.8|16213.8|16229.4|16205.4|0
1639526700000|2021-12-15 00:05:00|16238.5|16214.5|16242.8|16218.8|16244.9|16220.9|16237.1|16213.1|0
1639527000000|2021-12-15 00:10:00|16243.2|16219.2|16246|16222|16248.1|16224.1|16242.1|16218.1|0
1639527300000|2021-12-15 00:15:00|16245.3|16221.3|16245.7|16221.7|16249.9|16225.9|16243.8|16219.8|0
1639527600000|2021-12-15 00:20:00|16245.2|16221.2|16244.4|16220.4|16245.2|16221.2|16237.7|16213.7|0
1639527900000|2021-12-15 00:25:00|16245.4|16221.4|16248.9|16224.9|16249.4|16225.4|16244.1|16220.1|0
1639528200000|2021-12-15 00:30:00|16248.5|16224.5|16247.1|16223.1|16250.7|16226.7|16244.4|16220.4|0
1639528500000|2021-12-15 00:35:00|16248.1|16224.1|16246.5|16222.5|16248.5|16224.5|16244.8|16220.8|0
1639528800000|2021-12-15 00:40:00|16246|16222|16238.8|16214.8|16247.5|16223.5|16238.5|16214.5|0
1639529100000|2021-12-15 00:45:00|16239|16215|16235.9|16211.9|16240.7|16216.7|16235.9|16211.9|0
1639529400000|2021-12-15 00:50:00|16235.6|16211.6|16237.2|16213.2|16241.2|16217.2|16234.2|16210.2|0
1639529700000|2021-12-15 00:55:00|16238.2|16214.2|16239.5|16215.5|16241.1|16217.1|16234.9|16210.9|0
1639530000000|2021-12-15 01:00:00|16239.2|16215.2|16226.3|16216.3|16239.2|16224.8|16221.3|16211.3|2415
1639530300000|2021-12-15 01:05:00|16225.8|16215.8|16226.3|16216.3|16230.3|16220.3|16222.8|16212.8|1375
1639530600000|2021-12-15 01:10:00|16226.8|16216.8|16224.8|16214.8|16233.3|16223.3|16218.8|16208.8|2082
1639530900000|2021-12-15 01:15:00|16226.3|16216.3|16192.8|16182.8|16235.8|16225.8|16189.3|16179.3|3483
1639531200000|2021-12-15 01:20:00|16193.3|16183.3|16194.8|16184.8|16202.8|16192.8|16185.8|16175.8|2728
1639531500000|2021-12-15 01:25:00|16195.3|16185.3|16185.3|16175.3|16208.8|16198.8|16176.3|16166.3|4809
1639531800000|2021-12-15 01:30:00|16184.8|16174.8|16188.3|16178.3|16252.3|16242.3|16179.8|16169.8|23596
1639532100000|2021-12-15 01:35:00|16188.8|16178.8|16179.3|16169.3|16194.8|16184.8|16156.8|16146.8|10765
1639532400000|2021-12-15 01:40:00|16178.8|16168.8|16204.3|16194.3|16220.3|16210.3|16178.3|16168.3|6219
1639532700000|2021-12-15 01:45:00|16205.3|16195.3|16204.3|16194.3|16212.3|16202.3|16178.3|16168.3|4890
1639533000000|2021-12-15 01:50:00|16205.3|16195.3|16221.3|16211.3|16221.3|16211.3|16185.3|16175.3|2926
1639533300000|2021-12-15 01:55:00|16222.3|16212.3|16302.3|16292.3|16310.3|16300.3|16220.3|16210.3|6799
1639533600000|2021-12-15 02:00:00|16299.3|16289.3|16280.3|16270.3|16304.3|16294.3|16267.3|16257.3|6018
1639533900000|2021-12-15 02:05:00|16278.3|16268.3|16258.3|16248.3|16284.3|16274.3|16245.3|16235.3|4219
1639534200000|2021-12-15 02:10:00|16256.3|16246.3|16225.3|16215.3|16258.3|16248.3|16223.3|16213.3|2287
1639534500000|2021-12-15 02:15:00|16224.3|16214.3|16211.3|16201.3|16235.3|16225.3|16209.3|16199.3|2603
1639534800000|2021-12-15 02:20:00|16208.3|16198.3|16226.3|16216.3|16226.3|16216.3|16194.3|16184.3|1757
1639535100000|2021-12-15 02:25:00|16227.3|16217.3|16223.3|16213.3|16227.3|16217.3|16207.3|16197.3|1632
1639535400000|2021-12-15 02:30:00|16224.3|16214.3|16208.3|16198.3|16237.3|16227.3|16195.3|16185.3|3175
1639535700000|2021-12-15 02:35:00|16207.3|16197.3|16188.3|16178.3|16217.3|16207.3|16184.3|16174.3|1765
1639536000000|2021-12-15 02:40:00|16187.3|16177.3|16164.3|16154.3|16190.3|16180.3|16158.3|16148.3|2157
1639536300000|2021-12-15 02:45:00|16162.3|16152.3|16168.3|16158.3|16170.3|16160.3|16147.3|16137.3|3295
1639536600000|2021-12-15 02:50:00|16167.3|16157.3|16156.3|16146.3|16170.3|16160.3|16151.3|16141.3|1559
1639536900000|2021-12-15 02:55:00|16155.3|16145.3|16189.3|16179.3|16190.3|16180.3|16154.3|16144.3|2301
1639537200000|2021-12-15 03:00:00|16187.3|16177.3|16181.3|16171.3|16201.3|16191.3|16175.3|16165.3|1843
1639537500000|2021-12-15 03:05:00|16180.3|16170.3|16185.3|16175.3|16199.3|16189.3|16179.3|16169.3|1647
1639537800000|2021-12-15 03:10:00|16184.3|16174.3|16170.3|16160.3|16189.3|16179.3|16163.3|16153.3|1471
1639538100000|2021-12-15 03:15:00|16171.3|16161.3|16173.3|16163.3|16180.3|16170.3|16164.3|16154.3|940
1639538400000|2021-12-15 03:20:00|16172.3|16162.3|16163.3|16153.3|16182.3|16172.3|16162.3|16152.3|977
1639538700000|2021-12-15 03:25:00|16162.3|16152.3|16178.3|16168.3|16183.3|16173.3|16161.3|16151.3|1357
1639539000000|2021-12-15 03:30:00|16181.3|16171.3|16184.3|16174.3|16191.3|16181.3|16176.3|16166.3|347
1639539300000|2021-12-15 03:35:00|16185.3|16175.3|16180.3|16170.3|16187.3|16177.3|16180.3|16170.3|165
1639539600000|2021-12-15 03:40:00|16181.3|16171.3|16182.3|16172.3|16183.3|16173.3|16181.3|16171.3|73
1639539900000|2021-12-15 03:45:00|16183.3|16173.3|16185.3|16175.3|16185.3|16175.3|16181.3|16171.3|130
1639540200000|2021-12-15 03:50:00|16184.3|16174.3|16181.3|16171.3|16184.3|16174.3|16179.3|16169.3|204
1639540500000|2021-12-15 03:55:00|16180.3|16170.3|16183.3|16173.3|16188.3|16178.3|16178.3|16168.3|460
1639540800000|2021-12-15 04:00:00|16182.3|16172.3|16181.3|16171.3|16185.3|16175.3|16179.3|16169.3|54
1639541100000|2021-12-15 04:05:00|16180.3|16170.3|16188.3|16178.3|16188.3|16178.3|16180.3|16170.3|103
1639541400000|2021-12-15 04:10:00|16186.3|16176.3|16185.3|16175.3|16189.3|16179.3|16183.3|16173.3|47
1639541700000|2021-12-15 04:15:00|16184.3|16174.3|16188.3|16178.3|16189.3|16179.3|16184.3|16174.3|65
1639542000000|2021-12-15 04:20:00|16190.3|16180.3|16194.3|16184.3|16195.3|16185.3|16190.3|16180.3|290
1639542300000|2021-12-15 04:25:00|16192.3|16182.3|16190.3|16180.3|16192.3|16182.3|16189.3|16179.3|114
1639542600000|2021-12-15 04:30:00|16189.3|16179.3|16187.3|16177.3|16190.3|16180.3|16184.3|16174.3|207
1639542900000|2021-12-15 04:35:00|16188.3|16178.3|16186.3|16176.3|16189.3|16179.3|16184.3|16174.3|82
1639543200000|2021-12-15 04:40:00|16184.3|16174.3|16187.3|16177.3|16189.3|16179.3|16184.3|16174.3|55
1639543500000|2021-12-15 04:45:00|16186.3|16176.3|16191.3|16181.3|16192.3|16182.3|16185.3|16175.3|126
1639543800000|2021-12-15 04:50:00|16190.3|16180.3|16187.3|16177.3|16193.3|16183.3|16187.3|16177.3|136
1639544100000|2021-12-15 04:55:00|16186.3|16176.3|16186.3|16176.3|16189.3|16179.3|16184.3|16174.3|108
1639544400000|2021-12-15 05:00:00|16188.3|16178.3|16169.3|16159.3|16189.3|16179.3|16166.3|16156.3|2149
1639544700000|2021-12-15 05:05:00|16170.3|16160.3|16132.3|16122.3|16173.3|16163.3|16132.3|16122.3|2145
1639545000000|2021-12-15 05:10:00|16134.3|16124.3|16126.3|16116.3|16145.3|16135.3|16120.3|16110.3|3566
1639545300000|2021-12-15 05:15:00|16127.3|16117.3|16117.3|16107.3|16134.3|16124.3|16117.3|16107.3|1937
1639545600000|2021-12-15 05:20:00|16116.3|16106.3|16112.3|16102.3|16125.3|16115.3|16104.3|16094.3|6828
1639545900000|2021-12-15 05:25:00|16113.3|16103.3|16112.3|16102.3|16122.3|16112.3|16105.3|16095.3|4208
1639546200000|2021-12-15 05:30:00|16111.3|16101.3|16139.3|16129.3|16140.3|16130.3|16107.3|16097.3|2746
1639546500000|2021-12-15 05:35:00|16140.3|16130.3|16141.3|16131.3|16154.3|16144.3|16138.3|16128.3|2271
1639546800000|2021-12-15 05:40:00|16142.3|16132.3|16140.3|16130.3|16150.3|16140.3|16131.3|16121.3|2371
1639547100000|2021-12-15 05:45:00|16141.3|16131.3|16135.3|16125.3|16144.3|16134.3|16123.3|16113.3|2075
1639547400000|2021-12-15 05:50:00|16133.3|16123.3|16155.3|16145.3|16161.3|16151.3|16133.3|16123.3|2302
1639547700000|2021-12-15 05:55:00|16156.3|16146.3|16149.3|16139.3|16164.3|16154.3|16144.3|16134.3|1919
1639548000000|2021-12-15 06:00:00|16150.3|16140.3|16142.3|16132.3|16151.3|16141.3|16135.3|16125.3|1765
1639548300000|2021-12-15 06:05:00|16143.3|16133.3|16126.3|16116.3|16147.3|16137.3|16121.3|16111.3|1591
1639548600000|2021-12-15 06:10:00|16128.3|16118.3|16134.3|16124.3|16134.3|16124.3|16118.3|16108.3|1964
1639548900000|2021-12-15 06:15:00|16135.3|16125.3|16138.3|16128.3|16148.3|16138.3|16134.3|16124.3|1586
1639549200000|2021-12-15 06:20:00|16139.3|16129.3|16136.3|16126.3|16151.3|16141.3|16135.3|16125.3|1720
1639549500000|2021-12-15 06:25:00|16137.3|16127.3|16145.3|16135.3|16155.3|16145.3|16134.3|16124.3|2117
1639549800000|2021-12-15 06:30:00|16144.3|16134.3|16135.3|16125.3|16150.3|16140.3|16132.3|16122.3|2609
1639550100000|2021-12-15 06:35:00|16136.3|16126.3|16117.3|16107.3|16148.3|16138.3|16114.3|16104.3|4096
1639550400000|2021-12-15 06:40:00|16118.3|16108.3|16103.3|16093.3|16120.3|16110.3|16095.3|16085.3|7518
1639550700000|2021-12-15 06:45:00|16104.3|16094.3|16118.3|16108.3|16127.3|16117.3|16103.3|16093.3|4458
1639551000000|2021-12-15 06:50:00|16119.3|16109.3|16107.3|16097.3|16120.3|16110.3|16105.3|16095.3|4604
1639551300000|2021-12-15 06:55:00|16108.3|16098.3|16113.3|16103.3|16115.3|16105.3|16102.3|16092.3|4632
1639551600000|2021-12-15 07:00:00|16112.3|16102.3|16100.3|16090.3|16120.3|16110.3|16098.3|16088.3|2832
1639551900000|2021-12-15 07:05:00|16099.3|16089.3|16102.3|16092.3|16104.3|16094.3|16097.3|16087.3|1605
1639552200000|2021-12-15 07:10:00|16101.3|16091.3|16096.3|16086.3|16103.3|16093.3|16091.3|16081.3|1243
1639552500000|2021-12-15 07:15:00|16095.3|16085.3|16106.3|16096.3|16107.3|16097.3|16095.3|16085.3|658
1639552800000|2021-12-15 07:20:00|16107.3|16097.3|16106.3|16096.3|16112.3|16102.3|16106.3|16096.3|487
1639553100000|2021-12-15 07:25:00|16107.3|16097.3|16107.3|16097.3|16110.3|16100.3|16105.3|16095.3|330
1639553400000|2021-12-15 07:30:00|16106.3|16096.3|16106.3|16096.3|16107.3|16097.3|16100.3|16090.3|509
1639553700000|2021-12-15 07:35:00|16105.3|16095.3|16109.3|16099.3|16118.3|16108.3|16105.3|16095.3|684
1639554000000|2021-12-15 07:40:00|16111.3|16101.3|16104.3|16094.3|16113.3|16103.3|16104.3|16094.3|546
1639554300000|2021-12-15 07:45:00|16106.3|16096.3|16098.3|16088.3|16108.3|16098.3|16097.3|16087.3|796
1639554600000|2021-12-15 07:50:00|16099.3|16089.3|16097.3|16087.3|16100.3|16090.3|16095.3|16085.3|1455
1639554900000|2021-12-15 07:55:00|16098.3|16088.3|16091.3|16081.3|16098.3|16088.3|16087.3|16077.3|1702
1639555200000|2021-12-15 08:00:00|16092.3|16080.3|16093.3|16081.3|16102.3|16091.3|16090.3|16078.3|1063
1639555500000|2021-12-15 08:05:00|16092.3|16082.3|16089.3|16078.3|16102.3|16090.3|16089.3|16077.3|858
1639555800000|2021-12-15 08:10:00|16090.3|16077.3|16028.3|16017.3|16090.3|16079.3|15988.3|15976.3|7277
1639556100000|2021-12-15 08:15:00|16029.3|16019.3|16071.3|16060.3|16074.3|16063.3|16029.3|16019.3|2230
1639556400000|2021-12-15 08:20:00|16072.3|16064.3|16052.3|16040.3|16077.3|16066.3|16043.3|16031.3|2145
1639556700000|2021-12-15 08:25:00|16051.3|16039.3|16079.3|16065.3|16086.3|16074.3|16051.3|16039.3|1688
1639557000000|2021-12-15 08:30:00|16081|16057|16077.7|16053.7|16086.6|16062.6|16076.4|16052.4|0
1639557300000|2021-12-15 08:35:00|16078|16054|16071.9|16047.9|16080.3|16056.3|16067.1|16043.1|492
1639557600000|2021-12-15 08:40:00|16071.6|16047.6|16069.1|16045.1|16074.2|16050.2|16061.8|16037.8|0
1639557900000|2021-12-15 08:45:00|16069.5|16045.5|16066.2|16042.2|16071.8|16047.8|16064|16040|0
1639558200000|2021-12-15 08:50:00|16066.5|16042.5|16081.9|16057.9|16082.6|16058.6|16066|16042|0
1639558500000|2021-12-15 08:55:00|16082.2|16058.2|16071.8|16047.8|16084.5|16060.5|16069.1|16045.1|0
1639558800000|2021-12-15 09:00:00|16072.3|16048.3|16085.3|16074.3|16087.3|16075.3|16072.3|16048.3|584
1639559100000|2021-12-15 09:05:00|16086.3|16073.3|16083.3|16071.3|16087.3|16075.3|16082.3|16070.3|190
1639559400000|2021-12-15 09:10:00|16082.3|16070.3|16075.3|16063.3|16084.3|16072.3|16074.3|16063.3|205
1639559700000|2021-12-15 09:15:00|16074.3|16062.3|16070.3|16059.3|16076.3|16065.3|16064.3|16053.3|569
1639560000000|2021-12-15 09:20:00|16071.3|16060.3|16074.3|16063.3|16077.3|16065.3|16062.3|16051.3|494
1639560300000|2021-12-15 09:25:00|16073.3|16062.3|16067.3|16055.3|16073.3|16063.3|16064.3|16053.3|330
1639560600000|2021-12-15 09:30:00|16068.3|16056.3|16070.3|16059.3|16077.3|16066.3|16067.3|16056.3|371
1639560900000|2021-12-15 09:35:00|16066.3|16054.3|16071.3|16060.3|16080.3|16068.3|16066.3|16054.3|422
1639561200000|2021-12-15 09:40:00|16072.3|16061.3|16075.3|16064.3|16076.3|16064.3|16070.3|16059.3|192
1639561500000|2021-12-15 09:45:00|16076.3|16063.3|16081.3|16070.3|16081.3|16070.3|16072.3|16061.3|319
1639561800000|2021-12-15 09:50:00|16080.3|16069.3|16071.3|16060.3|16080.3|16070.3|16070.3|16059.3|175
1639562100000|2021-12-15 09:55:00|16072.3|16061.3|16067.3|16056.3|16073.3|16062.3|16067.3|16056.3|276
1639562400000|2021-12-15 10:00:00|16068.3|16057.3|16071.3|16060.3|16073.3|16062.3|16065.3|16054.3|129
1639562700000|2021-12-15 10:05:00|16072.3|16059.3|16071.3|16060.3|16075.3|16064.3|16070.3|16059.3|134
1639563000000|2021-12-15 10:10:00|16072.3|16062.3|16074.3|16063.3|16074.3|16063.3|16069.3|16057.3|153
1639563300000|2021-12-15 10:15:00|16073.3|16062.3|16071.3|16060.3|16079.3|16068.3|16071.3|16060.3|234
1639563600000|2021-12-15 10:20:00|16072.3|16061.3|16072.3|16061.3|16073.3|16062.3|16071.3|16060.3|132
1639563900000|2021-12-15 10:25:00|16073.3|16062.3|16073.3|16062.3|16075.3|16064.3|16072.3|16061.3|147
1639564200000|2021-12-15 10:30:00|16074.3|16063.3|16074.3|16063.3|16077.3|16066.3|16074.3|16063.3|118
1639564500000|2021-12-15 10:35:00|16075.3|16064.3|16077.3|16066.3|16078.3|16067.3|16074.3|16062.3|139
1639564800000|2021-12-15 10:40:00|16076.3|16065.3|16076.3|16065.3|16078.3|16067.3|16075.3|16064.3|135
1639565100000|2021-12-15 10:45:00|16075.3|16064.3|16077.3|16066.3|16078.3|16067.3|16075.3|16064.3|97
1639565400000|2021-12-15 10:50:00|16076.3|16065.3|16073.3|16062.3|16078.3|16066.3|16072.3|16061.3|122
1639565700000|2021-12-15 10:55:00|16074.3|16063.3|16080.3|16068.3|16082.3|16071.3|16072.3|16060.3|123
1639566000000|2021-12-15 11:00:00|16081.3|16070.3|16081.3|16069.3|16083.3|16071.3|16079.3|16068.3|190
1639566300000|2021-12-15 11:05:00|16082.3|16070.3|16081.3|16070.3|16085.3|16073.3|16081.3|16070.3|106
1639566600000|2021-12-15 11:10:00|16082.3|16071.3|16084.3|16073.3|16084.3|16073.3|16082.3|16071.3|66
1639566900000|2021-12-15 11:15:00|16085.3|16072.3|16084.3|16072.3|16086.3|16074.3|16084.3|16072.3|38
1639567200000|2021-12-15 11:20:00|16083.3|16071.3|16082.3|16070.3|16083.3|16071.3|16080.3|16069.3|71
1639567500000|2021-12-15 11:25:00|16083.3|16071.3|16085.3|16074.3|16086.3|16074.3|16082.3|16070.3|106
1639567800000|2021-12-15 11:30:00|16084.3|16073.3|16079.3|16067.3|16084.3|16074.3|16077.3|16065.3|132
1639568100000|2021-12-15 11:35:00|16078.3|16068.3|16080.3|16069.3|16081.3|16069.3|16078.3|16066.3|53
1639568400000|2021-12-15 11:40:00|16081.3|16068.3|16080.3|16069.3|16081.3|16069.3|16080.3|16068.3|132
1639568700000|2021-12-15 11:45:00|16081.3|16070.3|16080.3|16069.3|16081.3|16070.3|16079.3|16067.3|85
1639569000000|2021-12-15 11:50:00|16081.3|16070.3|16084.3|16073.3|16085.3|16074.3|16081.3|16070.3|113
1639569300000|2021-12-15 11:55:00|16085.3|16074.3|16093.3|16082.3|16093.3|16082.3|16084.3|16073.3|316
1639569600000|2021-12-15 12:00:00|16094.3|16081.3|16095.3|16084.3|16095.3|16084.3|16092.3|16081.3|170
1639569900000|2021-12-15 12:05:00|16096.3|16085.3|16096.3|16085.3|16097.3|16086.3|16095.3|16084.3|117
1639570200000|2021-12-15 12:10:00|16095.3|16084.3|16094.3|16083.3|16095.3|16085.3|16094.3|16082.3|195
1639570500000|2021-12-15 12:15:00|16093.3|16082.3|16094.3|16082.3|16095.3|16083.3|16093.3|16082.3|112
1639570800000|2021-12-15 12:20:00|16093.3|16081.3|16091.3|16080.3|16094.3|16081.3|16090.3|16078.3|145
1639571100000|2021-12-15 12:25:00|16090.3|16079.3|16098.3|16086.3|16098.3|16087.3|16090.3|16078.3|182
1639571400000|2021-12-15 12:30:00|16097.3|16087.3|16097.3|16086.3|16099.3|16088.3|16097.3|16086.3|357
1639571700000|2021-12-15 12:35:00|16098.3|16085.3|16098.3|16086.3|16098.3|16086.3|16097.3|16085.3|60
1639572000000|2021-12-15 12:40:00|16097.3|16087.3|16097.3|16086.3|16098.3|16087.3|16097.3|16086.3|46
1639572300000|2021-12-15 12:45:00|16096.3|16085.3|16095.3|16084.3|16097.3|16086.3|16094.3|16082.3|141
1639572600000|2021-12-15 12:50:00|16094.3|16083.3|16087.3|16076.3|16095.3|16084.3|16087.3|16076.3|170
1639572900000|2021-12-15 12:55:00|16088.3|16077.3|16086.3|16075.3|16090.3|16078.3|16086.3|16075.3|68
1639573200000|2021-12-15 13:00:00|16087.3|16076.3|16086.3|16075.3|16092.3|16080.3|16085.3|16074.3|323
1639573500000|2021-12-15 13:05:00|16087.3|16076.3|16083.3|16072.3|16088.3|16076.3|16080.3|16069.3|234
1639573800000|2021-12-15 13:10:00|16084.3|16073.3|16086.3|16075.3|16088.3|16077.3|16084.3|16073.3|148
1639574100000|2021-12-15 13:15:00|16085.3|16074.3|16086.3|16075.3|16090.3|16079.3|16085.3|16074.3|128
1639574400000|2021-12-15 13:20:00|16087.3|16076.3|16087.3|16075.3|16091.3|16079.3|16085.3|16074.3|169
1639574700000|2021-12-15 13:25:00|16086.3|16076.3|16087.3|16076.3|16088.3|16077.3|16086.3|16074.3|72
1639575000000|2021-12-15 13:30:00|16086.3|16075.3|16089.3|16078.3|16093.3|16082.3|16085.3|16074.3|341
1639575300000|2021-12-15 13:35:00|16087.3|16077.3|16088.3|16077.3|16090.3|16079.3|16086.3|16075.3|86
1639575600000|2021-12-15 13:40:00|16087.3|16076.3|16083.3|16072.3|16087.3|16077.3|16083.3|16072.3|86
1639575900000|2021-12-15 13:45:00|16084.3|16073.3|16087.3|16075.3|16088.3|16077.3|16084.3|16073.3|96
1639576200000|2021-12-15 13:50:00|16086.3|16076.3|16087.3|16076.3|16088.3|16077.3|16085.3|16074.3|61
1639576500000|2021-12-15 13:55:00|16088.3|16077.3|16086.3|16075.3|16089.3|16078.3|16085.3|16074.3|68
1639576800000|2021-12-15 14:00:00|16087.3|16076.3|16092.3|16081.3|16093.3|16081.3|16085.3|16074.3|63
1639577100000|2021-12-15 14:05:00|16091.3|16079.3|16089.3|16078.3|16092.3|16081.3|16087.3|16076.3|92
1639577400000|2021-12-15 14:10:00|16088.3|16077.3|16088.3|16077.3|16089.3|16078.3|16087.3|16076.3|44
1639577700000|2021-12-15 14:15:00|16089.3|16078.3|16089.3|16078.3|16090.3|16079.3|16088.3|16076.3|88
1639578000000|2021-12-15 14:20:00|16090.3|16079.3|16088.3|16077.3|16091.3|16080.3|16088.3|16077.3|134
1639578300000|2021-12-15 14:25:00|16089.3|16076.3|16082.3|16071.3|16089.3|16078.3|16082.3|16071.3|225
1639578600000|2021-12-15 14:30:00|16081.3|16070.3|16058.3|16047.3|16083.3|16072.3|16055.3|16044.3|1489
1639578900000|2021-12-15 14:35:00|16059.3|16048.3|16059.3|16048.3|16078.3|16067.3|16054.3|16043.3|996
1639579200000|2021-12-15 14:40:00|16058.3|16047.3|16026.3|16014.3|16058.3|16047.3|16024.3|16013.3|1377
1639579500000|2021-12-15 14:45:00|16025.3|16013.3|16024.3|16013.3|16031.3|16020.3|16015.3|16004.3|1254
1639579800000|2021-12-15 14:50:00|16023.3|16012.3|16025.3|16014.3|16029.3|16018.3|16019.3|16008.3|382
1639580100000|2021-12-15 14:55:00|16026.3|16013.3|16026.3|16014.3|16031.3|16020.3|16024.3|16013.3|424
1639580400000|2021-12-15 15:00:00|16025.3|16015.3|16024.3|16013.3|16029.3|16018.3|16022.3|16010.3|241
1639580700000|2021-12-15 15:05:00|16023.3|16012.3|16018.3|16007.3|16025.3|16014.3|16016.3|16005.3|400
1639581000000|2021-12-15 15:10:00|16019.3|16006.3|16022.3|16010.3|16027.3|16015.3|16016.3|16005.3|221
1639581300000|2021-12-15 15:15:00|16021.3|16011.3|16020.3|16009.3|16027.3|16016.3|16020.3|16009.3|171
1639581600000|2021-12-15 15:20:00|16021.3|16010.3|16025.3|16013.3|16026.3|16015.3|16021.3|16009.3|108
1639581900000|2021-12-15 15:25:00|16026.3|16014.3|16024.3|16013.3|16026.3|16014.3|16021.3|16010.3|271
1639582200000|2021-12-15 15:30:00|16025.3|16012.3|16025.3|16014.3|16026.3|16014.3|16023.3|16012.3|169
1639582500000|2021-12-15 15:35:00|16026.3|16015.3|16035.3|16024.3|16036.3|16025.3|16025.3|16015.3|559
1639582800000|2021-12-15 15:40:00|16034.3|16023.3|16039.3|16028.3|16043.3|16032.3|16034.3|16023.3|295
1639583100000|2021-12-15 15:45:00|16038.3|16027.3|16030.3|16019.3|16039.3|16027.3|16029.3|16018.3|150
1639583400000|2021-12-15 15:50:00|16031.3|16020.3|16026.3|16014.3|16033.3|16021.3|16025.3|16014.3|150
1639583700000|2021-12-15 15:55:00|16025.3|16015.3|16025.3|16014.3|16026.3|16015.3|16023.3|16011.3|124
1639584000000|2021-12-15 16:00:00|16024.3|16013.3|16033.3|16021.3|16033.3|16022.3|16024.3|16013.3|367
1639584300000|2021-12-15 16:05:00|16032.3|16022.3|16033.3|16022.3|16034.3|16023.3|16031.3|16020.3|173
1639584600000|2021-12-15 16:10:00|16032.3|16021.3|16028.3|16017.3|16033.3|16021.3|16027.3|16016.3|213
1639584900000|2021-12-15 16:15:00|16029.3|16016.3|16024.3|16013.3|16029.3|16018.3|16022.3|16011.3|229
1639585200000|2021-12-15 16:20:00|16023.3|16012.3|16027.3|16015.3|16028.3|16017.3|16022.3|16011.3|89
1639585500000|2021-12-15 16:25:00|16028.3|16016.3|16026.3|16014.3|16029.3|16018.3|16024.3|16013.3|149
1639585800000|2021-12-15 16:30:00|16025.3|16013.3|16020.3|16009.3|16026.3|16015.3|16017.3|16006.3|311
1639586100000|2021-12-15 16:35:00|16021.3|16008.3|16022.3|16011.3|16023.3|16012.3|16016.3|16005.3|228
1639586400000|2021-12-15 16:40:00|16021.3|16010.3|16018.3|16006.3|16022.3|16011.3|16017.3|16006.3|104
1639586700000|2021-12-15 16:45:00|16017.3|16005.3|16017.3|16006.3|16018.3|16006.3|16008.3|15997.3|659
1639587000000|2021-12-15 16:50:00|16018.3|16007.3|16020.3|16009.3|16022.3|16010.3|16016.3|16005.3|166
1639587300000|2021-12-15 16:55:00|16021.3|16010.3|16016.3|16005.3|16022.3|16010.3|16015.3|16004.3|213
1639587600000|2021-12-15 17:00:00|16017.3|16006.3|16021.3|16010.3|16022.3|16010.3|16017.3|16005.3|443
1639587900000|2021-12-15 17:05:00|16022.3|16009.3|16020.3|16009.3|16022.3|16011.3|16018.3|16007.3|307
1639588200000|2021-12-15 17:10:00|16019.3|16008.3|16018.3|16006.3|16020.3|16009.3|16017.3|16006.3|97
1639588500000|2021-12-15 17:15:00|16017.3|16007.3|16017.3|16006.3|16019.3|16008.3|16017.3|16006.3|135
1639588800000|2021-12-15 17:20:00|16018.3|16007.3|16019.3|16008.3|16020.3|16009.3|16017.3|16006.3|162
1639589100000|2021-12-15 17:25:00|16020.3|16009.3|16020.3|16009.3|16022.3|16011.3|16019.3|16008.3|763
1639589400000|2021-12-15 17:30:00|16021.3|16010.3|16025.3|16013.3|16025.3|16014.3|16019.3|16008.3|197
1639589700000|2021-12-15 17:35:00|16024.3|16014.3|16018.3|16007.3|16026.3|16014.3|16018.3|16007.3|261
1639590000000|2021-12-15 17:40:00|16017.3|16006.3|16021.3|16010.3|16023.3|16012.3|16016.3|16005.3|200
1639590300000|2021-12-15 17:45:00|16022.3|16009.3|16018.3|16007.3|16022.3|16009.3|16017.3|16006.3|112
1639590600000|2021-12-15 17:50:00|16019.3|16008.3|16020.3|16008.3|16021.3|16010.3|16018.3|16007.3|313
1639590900000|2021-12-15 17:55:00|16019.3|16009.3|16021.3|16010.3|16023.3|16012.3|16019.3|16008.3|528
1639591200000|2021-12-15 18:00:00|16022.3|16011.3|16019.3|16008.3|16022.3|16011.3|16018.3|16007.3|455
1639591500000|2021-12-15 18:05:00|16020.3|16009.3|16021.3|16010.3|16023.3|16011.3|16019.3|16007.3|223
1639591800000|2021-12-15 18:10:00|16022.3|16009.3|16021.3|16010.3|16023.3|16012.3|16019.3|16008.3|259
1639592100000|2021-12-15 18:15:00|16022.3|16011.3|16021.3|16010.3|16023.3|16011.3|16020.3|16009.3|140
1639592400000|2021-12-15 18:20:00|16022.3|16011.3|16022.3|16010.3|16023.3|16012.3|16020.3|16009.3|69
1639592700000|2021-12-15 18:25:00|16023.3|16011.3|16024.3|16013.3|16026.3|16014.3|16022.3|16011.3|73
1639593000000|2021-12-15 18:30:00|16025.3|16012.3|16025.3|16013.3|16028.3|16017.3|16023.3|16012.3|150
1639593300000|2021-12-15 18:35:00|16024.3|16014.3|16025.3|16014.3|16026.3|16015.3|16023.3|16012.3|94
1639593600000|2021-12-15 18:40:00|16024.3|16013.3|16031.3|16020.3|16031.3|16020.3|16024.3|16013.3|202
1639593900000|2021-12-15 18:45:00|16030.3|16019.3|16025.3|16014.3|16031.3|16019.3|16025.3|16014.3|88
1639594200000|2021-12-15 18:50:00|16026.3|16015.3|16022.3|16011.3|16027.3|16016.3|16021.3|16010.3|82
1639594500000|2021-12-15 18:55:00|16023.3|16012.3|16029.3|16015.3|16029.3|16015.3|16019.3|16007.3|169
1639594800000|2021-12-15 19:00:00|16028.3|16016.3|16045.3|16034.3|16045.3|16034.3|16014.3|16002.3|1392
1639595100000|2021-12-15 19:05:00|16046.3|16035.3|16050.3|16038.3|16054.3|16043.3|16041.3|16030.3|707
1639595400000|2021-12-15 19:10:00|16049.3|16037.3|16060.3|16049.3|16061.3|16049.3|16046.3|16035.3|428
1639595700000|2021-12-15 19:15:00|16059.3|16048.3|16061.3|16049.3|16061.3|16050.3|16054.3|16043.3|275
1639596000000|2021-12-15 19:20:00|16060.3|16050.3|16054.3|16042.3|16061.3|16050.3|16052.3|16041.3|252
1639596300000|2021-12-15 19:25:00|16055.3|16043.3|16046.3|16034.3|16055.3|16044.3|16042.3|16031.3|301
1639596600000|2021-12-15 19:30:00|16047.3|16035.3|16044.3|16032.3|16051.3|16040.3|16040.3|16029.3|223
1639596900000|2021-12-15 19:35:00|16045.3|16033.3|16054.3|16043.3|16054.3|16043.3|16042.3|16031.3|544
1639597200000|2021-12-15 19:40:00|16053.3|16042.3|16053.3|16043.3|16061.3|16050.3|16052.3|16040.3|240
1639597500000|2021-12-15 19:45:00|16054.3|16044.3|16050.3|16040.3|16055.8|16045.8|16049.3|16039.3|167
1639597800000|2021-12-15 19:50:00|16049.8|16039.8|16047.8|16037.8|16050.3|16040.3|16044.3|16034.3|652
1639598100000|2021-12-15 19:55:00|16046.8|16036.8|16032.3|16022.3|16049.8|16039.8|16029.8|16019.8|755
1639598400000|2021-12-15 20:00:00|16033.3|16023.3|16044.3|16034.3|16047.3|16037.3|16033.3|16023.3|384
1639598700000|2021-12-15 20:05:00|16044.8|16034.8|16044.3|16034.3|16049.3|16039.3|16043.3|16033.3|516
1639599000000|2021-12-15 20:10:00|16045.3|16035.3|16057.8|16047.8|16057.8|16047.8|16042.3|16032.3|362
1639599300000|2021-12-15 20:15:00|16056.8|16046.8|16080.8|16070.8|16086.3|16076.3|16056.8|16046.8|774
1639599600000|2021-12-15 20:20:00|16080.3|16070.3|16082.3|16072.3|16083.8|16073.8|16075.3|16065.3|133
1639599900000|2021-12-15 20:25:00|16081.8|16071.8|16086.3|16076.3|16087.3|16077.3|16079.8|16069.8|157
1639600200000|2021-12-15 20:30:00|16085.8|16075.8|16085.3|16075.3|16088.8|16078.8|16081.3|16071.3|246
1639600500000|2021-12-15 20:35:00|16085.8|16075.8|16093.3|16083.3|16100.3|16090.3|16085.8|16075.8|587
1639600800000|2021-12-15 20:40:00|16092.8|16082.8|16082.3|16072.3|16093.8|16083.8|16080.8|16070.8|233
1639601100000|2021-12-15 20:45:00|16082.8|16072.8|16066.3|16056.3|16083.8|16073.8|16065.8|16055.8|446
1639601400000|2021-12-15 20:50:00|16066.8|16056.8|16090.3|16080.3|16091.3|16081.3|16066.8|16056.8|273
1639601700000|2021-12-15 20:55:00|16089.8|16079.8|16090.8|16080.8|16093.8|16083.8|16088.8|16078.8|158
1639602000000|2021-12-15 21:00:00|16088.3|16078.3|16095.3|16085.3|16097.8|16087.8|16086.3|16076.3|173
1639602300000|2021-12-15 21:05:00|16095.8|16085.8|16090.8|16080.8|16101.8|16091.8|16088.8|16078.8|235
1639602600000|2021-12-15 21:10:00|16091.3|16081.3|16097.3|16087.3|16101.3|16091.3|16091.3|16081.3|75
1639602900000|2021-12-15 21:15:00|16104.3|16080.3|16102.7|16078.7|16107.2|16083.2|16102.4|16078.4|0
1639603200000|2021-12-15 21:20:00|16103.1|16079.1|16107.2|16083.2|16107.9|16083.9|16101.7|16077.7|0
1639603500000|2021-12-15 21:25:00|16106.9|16082.9|16131.9|16107.9|16131.9|16107.9|16105.8|16081.8|0
1639603800000|2021-12-15 21:30:00|16131.2|16107.2|16128.5|16104.5|16131.9|16107.9|16127.1|16103.1|0
1639604100000|2021-12-15 21:35:00|16129.2|16105.2|16132.4|16108.4|16133.1|16109.1|16128.5|16104.5|0
1639604400000|2021-12-15 21:40:00|16131.7|16107.7|16137.2|16113.2|16138.5|16114.5|16131.7|16107.7|0
1639604700000|2021-12-15 21:45:00|16137.9|16113.9|16131.8|16107.8|16146.9|16122.9|16131.8|16107.8|0
1639605000000|2021-12-15 21:50:00|16132.5|16108.5|16130.3|16106.3|16133.2|16109.2|16130|16106|0
1639605300000|2021-12-15 21:55:00|16130.7|16106.7|16130.5|16106.5|16133.5|16109.5|16129.7|16105.7|0
1639605600000|2021-12-15 22:00:00|16130.3|16106.3|16131.5|16107.5|16132.4|16108.4|16130.1|16106.1|0
1639605900000|2021-12-15 22:05:00|16131.9|16107.9|16131.4|16107.4|16131.9|16107.9|16130.6|16106.6|0
1639606200000|2021-12-15 22:10:00|16131.2|16107.2|16131.9|16107.9|16132.3|16108.3|16131.1|16107.1|0
1639606500000|2021-12-15 22:15:00|16131.5|16107.5|16131.1|16107.1|16132.4|16108.4|16131.1|16107.1|0
1639606800000|2021-12-15 22:20:00|16131.3|16107.3|16132.8|16108.8|16132.8|16108.8|16131.3|16107.3|0
1639607100000|2021-12-15 22:25:00|16131.7|16107.7|16131.1|16107.1|16132.3|16108.3|16130.5|16106.5|0
1639607400000|2021-12-15 22:30:00|16130.5|16106.5|16131.1|16107.1|16131.1|16107.1|16130.5|16106.5|0
1639607700000|2021-12-15 22:35:00|16131.3|16107.3|16132.3|16108.3|16132.4|16108.4|16131.1|16107.1|0
1639608000000|2021-12-15 22:40:00|16132.4|16108.4|16133.1|16109.1|16133.1|16109.1|16132.4|16108.4|0
1639608300000|2021-12-15 22:45:00|16132.6|16108.6|16132.7|16108.7|16133.3|16109.3|16132.6|16108.6|0
1639608600000|2021-12-15 22:50:00|16132.6|16108.6|16132|16108|16132.9|16108.9|16131.9|16107.9|0
1639608900000|2021-12-15 22:55:00|16131.9|16107.9|16131.4|16107.4|16131.9|16107.9|16131.4|16107.4|0
1639609200000|2021-12-15 23:00:00|16130.7|16106.7|16141.4|16117.4|16144.1|16120.1|16128|16104|0
1639609500000|2021-12-15 23:05:00|16141.7|16117.7|16140.6|16116.6|16147.2|16123.2|16139.2|16115.2|0
1639609800000|2021-12-15 23:10:00|16141.3|16117.3|16146.1|16122.1|16146.8|16122.8|16136.3|16112.3|0
1639610100000|2021-12-15 23:15:00|16145.4|16121.4|16149.7|16125.7|16149.7|16125.7|16143.4|16119.4|0
1639610400000|2021-12-15 23:20:00|16149|16125|16146.2|16122.2|16164.1|16140.1|16145.6|16121.6|0
1639610700000|2021-12-15 23:25:00|16146.9|16122.9|16144.9|16120.9|16147.6|16123.6|16143.5|16119.5|0
1639611000000|2021-12-15 23:30:00|16145.6|16121.6|16146.2|16122.2|16149|16125|16143.8|16119.8|0
1639611300000|2021-12-15 23:35:00|16134.6|16110.6|16118.1|16094.1|16136.7|16112.7|16118.1|16094.1|0
1639611600000|2021-12-15 23:40:00|16118.8|16094.8|16121.3|16097.3|16122.7|16098.7|16118.1|16094.1|0
1639611900000|2021-12-15 23:45:00|16120|16096|16127.1|16103.1|16127.5|16103.5|16120|16096|0
1639612200000|2021-12-15 23:50:00|16126.8|16102.8|16122.7|16098.7|16128.5|16104.5|16120|16096|0
1639612500000|2021-12-15 23:55:00|16122.3|16098.3|16125.1|16101.1|16125.4|16101.4|16122|16098|0
1639612800000|2021-12-16 00:00:00|16124.4|16100.4|16113.1|16089.1|16124.7|16100.7|16111.7|16087.7|0
1639613100000|2021-12-16 00:05:00|16113.4|16089.4|16110.7|16086.7|16116.8|16092.8|16108.6|16084.6|0
1639613400000|2021-12-16 00:10:00|16110.1|16086.1|16110.1|16086.1|16115.5|16091.5|16108.7|16084.7|0
1639613700000|2021-12-16 00:15:00|16109.7|16085.7|16110.5|16086.5|16116.1|16092.1|16108.7|16084.7|0
1639614000000|2021-12-16 00:20:00|16110.3|16086.3|16112.4|16088.4|16112.9|16088.9|16105.5|16081.5|0
1639614300000|2021-12-16 00:25:00|16112.7|16088.7|16109.3|16085.3|16113.2|16089.2|16106.4|16082.4|0
1639614600000|2021-12-16 00:30:00|16109.8|16085.8|16113.9|16089.9|16116|16092|16109.3|16085.3|0
1639614900000|2021-12-16 00:35:00|16114.4|16090.4|16116.8|16092.8|16117.3|16093.3|16113.6|16089.6|0
1639615200000|2021-12-16 00:40:00|16116.4|16092.4|16123.9|16099.9|16126.8|16102.8|16115.5|16091.5|0
1639615500000|2021-12-16 00:45:00|16123.4|16099.4|16125.2|16101.2|16126.4|16102.4|16123.2|16099.2|0
1639615800000|2021-12-16 00:50:00|16124.7|16100.7|16120.8|16096.8|16126.8|16102.8|16119.5|16095.5|0
1639616100000|2021-12-16 00:55:00|16120.3|16096.3|16100.2|16076.2|16122.5|16098.5|16100.2|16076.2|0
1639616400000|2021-12-16 01:00:00|16101.8|16091.8|16128.8|16118.8|16151.8|16141.8|16101.3|16091.3|2957
1639616700000|2021-12-16 01:05:00|16128.3|16118.3|16134.8|16124.8|16139.3|16129.3|16119.8|16109.8|906
1639617000000|2021-12-16 01:10:00|16133.8|16123.8|16118.8|16108.8|16153.3|16143.3|16113.8|16103.8|1275
1639617300000|2021-12-16 01:15:00|16118.3|16108.3|16082.3|16072.3|16127.8|16117.8|16073.8|16063.8|3080
1639617600000|2021-12-16 01:20:00|16081.8|16071.8|16096.3|16086.3|16098.8|16088.8|16077.3|16067.3|1381
1639617900000|2021-12-16 01:25:00|16096.8|16086.8|16123.3|16113.3|16123.3|16113.3|16087.8|16077.8|2536
1639618200000|2021-12-16 01:30:00|16121.8|16111.8|16115.3|16105.3|16149.8|16139.8|16106.3|16096.3|18736
1639618500000|2021-12-16 01:35:00|16112.8|16102.8|16064.3|16054.3|16124.8|16114.8|16053.8|16043.8|8330
1639618800000|2021-12-16 01:40:00|16067.3|16057.3|16046.3|16036.3|16091.8|16081.8|16046.3|16036.3|5770
1639619100000|2021-12-16 01:45:00|16044.3|16034.3|16017.3|16007.3|16055.3|16045.3|16012.3|16002.3|8391
1639619400000|2021-12-16 01:50:00|16015.3|16005.3|15994.3|15984.3|16042.3|16032.3|15987.3|15977.3|10845
1639619700000|2021-12-16 01:55:00|15993.3|15983.3|16019.3|16009.3|16028.3|16018.3|15985.3|15975.3|7045
1639620000000|2021-12-16 02:00:00|16020.3|16010.3|16054.3|16044.3|16058.3|16048.3|16016.3|16006.3|4638
1639620300000|2021-12-16 02:05:00|16055.3|16045.3|16076.3|16066.3|16088.3|16078.3|16034.3|16024.3|4506
1639620600000|2021-12-16 02:10:00|16074.3|16064.3|16087.3|16077.3|16115.3|16105.3|16074.3|16064.3|5007
1639620900000|2021-12-16 02:15:00|16086.3|16076.3|16123.3|16113.3|16138.3|16128.3|16085.3|16075.3|4555
1639621200000|2021-12-16 02:20:00|16122.3|16112.3|16108.3|16098.3|16141.3|16131.3|16101.3|16091.3|4759
1639621500000|2021-12-16 02:25:00|16109.3|16099.3|16105.3|16095.3|16123.3|16113.3|16095.3|16085.3|2001
1639621800000|2021-12-16 02:30:00|16106.3|16096.3|16073.3|16063.3|16107.3|16097.3|16073.3|16063.3|2314
1639622100000|2021-12-16 02:35:00|16074.3|16064.3|16087.3|16077.3|16097.3|16087.3|16074.3|16064.3|1468
1639622400000|2021-12-16 02:40:00|16086.3|16076.3|16074.3|16064.3|16091.3|16081.3|16071.3|16061.3|1447
1639622700000|2021-12-16 02:45:00|16076.3|16066.3|16062.3|16052.3|16079.3|16069.3|16062.3|16052.3|1618
1639623000000|2021-12-16 02:50:00|16061.3|16051.3|16060.3|16050.3|16069.3|16059.3|16051.3|16041.3|2069
1639623300000|2021-12-16 02:55:00|16061.3|16051.3|16060.3|16050.3|16068.3|16058.3|16054.3|16044.3|1125
1639623600000|2021-12-16 03:00:00|16063.3|16053.3|16050.3|16040.3|16063.3|16053.3|16038.3|16028.3|1790
1639623900000|2021-12-16 03:05:00|16051.3|16041.3|16069.3|16059.3|16073.3|16063.3|16051.3|16041.3|989
1639624200000|2021-12-16 03:10:00|16070.3|16060.3|16049.3|16039.3|16085.3|16075.3|16049.3|16039.3|1582
1639624500000|2021-12-16 03:15:00|16048.3|16038.3|16065.3|16055.3|16070.3|16060.3|16048.3|16038.3|994
1639624800000|2021-12-16 03:20:00|16064.3|16054.3|16046.3|16036.3|16065.3|16055.3|16044.3|16034.3|1849
1639625100000|2021-12-16 03:25:00|16047.3|16037.3|16048.2|16038.2|16055.2|16045.2|16044.2|16034.2|1159
1639625400000|2021-12-16 03:30:00|16050.2|16040.2|16048.2|16038.2|16052.2|16042.2|16047.2|16037.2|141
1639625700000|2021-12-16 03:35:00|16049.2|16039.2|16048.2|16038.2|16050.2|16040.2|16045.2|16035.2|223
1639626000000|2021-12-16 03:40:00|16047.2|16037.2|16046.2|16036.2|16050.2|16040.2|16044.2|16034.2|272
1639626300000|2021-12-16 03:45:00|16047.2|16037.2|16052.2|16042.2|16054.2|16044.2|16046.2|16036.2|210
1639626600000|2021-12-16 03:50:00|16051.2|16041.2|16048.2|16038.2|16051.2|16041.2|16046.2|16036.2|214
1639626900000|2021-12-16 03:55:00|16049.2|16039.2|16054.2|16044.2|16058.2|16048.2|16049.2|16039.2|481
1639627200000|2021-12-16 04:00:00|16055.2|16045.2|16057.2|16047.2|16057.2|16047.2|16053.2|16043.2|106
1639627500000|2021-12-16 04:05:00|16056.2|16046.2|16063.2|16053.2|16063.2|16053.2|16056.2|16046.2|290
1639627800000|2021-12-16 04:10:00|16061.2|16051.2|16063.2|16053.2|16063.2|16053.2|16061.2|16051.2|159
1639628100000|2021-12-16 04:15:00|16062.2|16052.2|16060.2|16050.2|16064.2|16054.2|16060.2|16050.2|218
1639628400000|2021-12-16 04:20:00|16061.2|16051.2|16063.2|16053.2|16063.2|16053.2|16059.2|16049.2|205
1639628700000|2021-12-16 04:25:00|16061.2|16051.2|16062.2|16052.2|16064.2|16054.2|16061.2|16051.2|53
1639629000000|2021-12-16 04:30:00|16064.2|16054.2|16060.2|16050.2|16072.2|16062.2|16059.2|16049.2|891
1639629300000|2021-12-16 04:35:00|16058.2|16048.2|16059.2|16049.2|16061.2|16051.2|16057.2|16047.2|132
1639629600000|2021-12-16 04:40:00|16060.2|16050.2|16057.2|16047.2|16063.2|16053.2|16057.2|16047.2|167
1639629900000|2021-12-16 04:45:00|16059.2|16049.2|16061.2|16051.2|16063.2|16053.2|16057.2|16047.2|74
1639630200000|2021-12-16 04:50:00|16062.2|16052.2|16062.2|16052.2|16065.2|16055.2|16060.2|16050.2|107
1639630500000|2021-12-16 04:55:00|16063.2|16053.2|16067.2|16057.2|16067.2|16057.2|16061.2|16051.2|287
1639630800000|2021-12-16 05:00:00|16066.2|16056.2|16080.2|16070.2|16080.2|16070.2|16045.2|16035.2|5836
1639631100000|2021-12-16 05:05:00|16081.2|16071.2|16075.2|16065.2|16099.2|16089.2|16073.2|16063.2|4145
1639631400000|2021-12-16 05:10:00|16074.2|16064.2|16067.2|16057.2|16088.2|16078.2|16065.2|16055.2|2595
1639631700000|2021-12-16 05:15:00|16068.2|16058.2|16076.2|16066.2|16079.2|16069.2|16059.2|16049.2|1476
1639632000000|2021-12-16 05:20:00|16077.2|16067.2|16074.2|16064.2|16079.2|16069.2|16063.2|16053.2|1494
1639632300000|2021-12-16 05:25:00|16073.2|16063.2|16071.2|16061.2|16078.2|16068.2|16067.2|16057.2|902
1639632600000|2021-12-16 05:30:00|16069.2|16059.2|16098.2|16088.2|16101.2|16091.2|16069.2|16059.2|2210
1639632900000|2021-12-16 05:35:00|16097.2|16087.2|16100.2|16090.2|16115.2|16105.2|16097.2|16087.2|2056
1639633200000|2021-12-16 05:40:00|16099.2|16089.2|16109.2|16099.2|16111.2|16101.2|16090.2|16080.2|1624
1639633500000|2021-12-16 05:45:00|16107.2|16097.2|16096.2|16086.2|16113.2|16103.2|16095.2|16085.2|1512
1639633800000|2021-12-16 05:50:00|16098.2|16088.2|16108.2|16098.2|16116.2|16106.2|16097.2|16087.2|1350
1639634100000|2021-12-16 05:55:00|16107.2|16097.2|16102.2|16092.2|16116.2|16106.2|16097.2|16087.2|961
1639634400000|2021-12-16 06:00:00|16101.2|16091.2|16095.2|16085.2|16105.2|16095.2|16093.2|16083.2|833
1639634700000|2021-12-16 06:05:00|16094.2|16084.2|16106.2|16096.2|16110.2|16100.2|16092.2|16082.2|1492
1639635000000|2021-12-16 06:10:00|16105.2|16095.2|16112.2|16102.2|16118.2|16108.2|16101.2|16091.2|1155
1639635300000|2021-12-16 06:15:00|16114.2|16104.2|16126.2|16116.2|16127.2|16117.2|16114.2|16104.2|1306
1639635600000|2021-12-16 06:20:00|16127.2|16117.2|16121.2|16111.2|16134.2|16124.2|16116.2|16106.2|1148
1639635900000|2021-12-16 06:25:00|16119.2|16109.2|16121.2|16111.2|16136.2|16126.2|16115.2|16105.2|1913
1639636200000|2021-12-16 06:30:00|16119.2|16109.2|16105.2|16095.2|16123.2|16113.2|16103.2|16093.2|1756
1639636500000|2021-12-16 06:35:00|16104.2|16094.2|16123.2|16113.2|16125.2|16115.2|16104.2|16094.2|2168
1639636800000|2021-12-16 06:40:00|16122.2|16112.2|16136.2|16126.2|16147.2|16137.2|16120.2|16110.2|3496
1639637100000|2021-12-16 06:45:00|16135.2|16125.2|16121.2|16111.2|16138.2|16128.2|16120.2|16110.2|3356
1639637400000|2021-12-16 06:50:00|16122.2|16112.2|16128.2|16118.2|16133.2|16123.2|16119.2|16109.2|4093
1639637700000|2021-12-16 06:55:00|16127.2|16117.2|16154.2|16144.2|16154.2|16144.2|16127.2|16117.2|5179
1639638000000|2021-12-16 07:00:00|16155.2|16145.2|16155.2|16145.2|16163.2|16153.2|16144.2|16134.2|2109
1639638300000|2021-12-16 07:05:00|16154.2|16144.2|16179.2|16169.2|16180.2|16170.2|16154.2|16144.2|1183
1639638600000|2021-12-16 07:10:00|16178.2|16168.2|16195.2|16185.2|16195.2|16185.2|16168.2|16158.2|2029
1639638900000|2021-12-16 07:15:00|16194.2|16184.2|16165.2|16155.2|16195.2|16185.2|16165.2|16155.2|1513
1639639200000|2021-12-16 07:20:00|16164.2|16154.2|16169.2|16159.2|16175.2|16165.2|16163.2|16153.2|819
1639639500000|2021-12-16 07:25:00|16168.2|16158.2|16167.2|16157.2|16172.2|16162.2|16165.2|16155.2|651
1639639800000|2021-12-16 07:30:00|16168.2|16158.2|16163.2|16153.2|16173.2|16163.2|16162.2|16152.2|1105
1639640100000|2021-12-16 07:35:00|16161.2|16151.2|16171.2|16161.2|16171.2|16161.2|16160.2|16150.2|849
1639640400000|2021-12-16 07:40:00|16169.2|16159.2|16173.2|16163.2|16175.2|16165.2|16167.2|16157.2|465
1639640700000|2021-12-16 07:45:00|16172.2|16162.2|16169.2|16159.2|16175.2|16165.2|16167.2|16157.2|712
1639641000000|2021-12-16 07:50:00|16170.2|16160.2|16166.2|16156.2|16172.2|16162.2|16163.2|16153.2|579
1639641300000|2021-12-16 07:55:00|16167.2|16157.2|16168.2|16158.2|16170.2|16160.2|16160.2|16150.2|575
1639641600000|2021-12-16 08:00:00|16169.2|16157.2|16166.2|16155.2|16173.2|16162.2|16164.2|16152.2|801
1639641900000|2021-12-16 08:05:00|16165.2|16154.2|16157.2|16146.2|16165.2|16154.2|16152.2|16140.2|850
1639642200000|2021-12-16 08:10:00|16156.2|16145.2|16163.2|16151.2|16164.2|16153.2|16156.2|16144.2|218
1639642500000|2021-12-16 08:15:00|16162.2|16150.2|16170.2|16159.2|16172.2|16161.2|16159.2|16147.2|601
1639642800000|2021-12-16 08:20:00|16169.2|16158.2|16161.2|16150.2|16172.2|16161.2|16161.2|16149.2|684
1639643100000|2021-12-16 08:25:00|16160.2|16149.2|16159.2|16146.2|16164.2|16151.2|16152.2|16141.2|1352
1639643400000|2021-12-16 08:30:00|16165.2|16141.2|16171.1|16147.1|16171.5|16147.5|16159.4|16135.4|0
1639643700000|2021-12-16 08:35:00|16171.3|16147.3|16197.6|16173.6|16207.1|16183.1|16170.2|16146.2|221
1639644000000|2021-12-16 08:40:00|16195.6|16171.6|16187.1|16163.1|16197.6|16173.6|16186.4|16162.4|0
1639644300000|2021-12-16 08:45:00|16187.5|16163.5|16182.8|16158.8|16190.4|16166.4|16178.5|16154.5|0
1639644600000|2021-12-16 08:50:00|16181.8|16157.8|16180.9|16156.9|16189|16165|16174.6|16150.6|0
1639644900000|2021-12-16 08:55:00|16179.9|16155.9|16174.8|16150.8|16185.4|16161.4|16171.8|16147.8|0
1639645200000|2021-12-16 09:00:00|16164.2|16148.2|16158.2|16147.2|16167.2|16154.2|16157.2|16146.2|313
1639645500000|2021-12-16 09:05:00|16159.2|16148.2|16156.2|16145.2|16161.2|16149.2|16156.2|16144.2|105
1639645800000|2021-12-16 09:10:00|16155.2|16144.2|16159.2|16147.2|16159.2|16147.2|16155.2|16144.2|69
1639646100000|2021-12-16 09:15:00|16158.2|16148.2|16165.2|16154.2|16166.2|16155.2|16154.2|16143.2|224
1639646400000|2021-12-16 09:20:00|16166.2|16152.2|16158.2|16146.2|16167.2|16155.2|16158.2|16146.2|173
1639646700000|2021-12-16 09:25:00|16159.2|16147.2|16161.2|16149.2|16163.2|16151.2|16156.2|16145.2|146
1639647000000|2021-12-16 09:30:00|16162.2|16150.2|16164.2|16153.2|16165.2|16154.2|16161.2|16150.2|130
1639647300000|2021-12-16 09:35:00|16163.2|16152.2|16160.2|16149.2|16164.2|16153.2|16160.2|16149.2|94
1639647600000|2021-12-16 09:40:00|16161.2|16148.2|16168.2|16157.2|16168.2|16157.2|16160.2|16148.2|103
1639647900000|2021-12-16 09:45:00|16167.2|16156.2|16172.2|16161.2|16177.2|16165.2|16167.2|16156.2|346
1639648200000|2021-12-16 09:50:00|16171.2|16160.2|16183.2|16171.2|16190.2|16179.2|16171.2|16160.2|542
1639648500000|2021-12-16 09:55:00|16182.2|16170.2|16183.2|16172.2|16184.2|16173.2|16181.2|16170.2|122
1639648800000|2021-12-16 10:00:00|16182.2|16171.2|16176.2|16165.2|16182.2|16171.2|16171.2|16160.2|135
1639649100000|2021-12-16 10:05:00|16177.2|16164.2|16176.2|16164.2|16177.2|16165.2|16173.2|16162.2|95
1639649400000|2021-12-16 10:10:00|16175.2|16165.2|16178.2|16167.2|16178.2|16167.2|16175.2|16164.2|74
1639649700000|2021-12-16 10:15:00|16177.2|16166.2|16183.2|16172.2|16183.2|16172.2|16176.2|16165.2|171
1639650000000|2021-12-16 10:20:00|16184.2|16173.2|16185.2|16174.2|16187.2|16176.2|16184.2|16173.2|152
1639650300000|2021-12-16 10:25:00|16184.2|16173.2|16184.2|16173.2|16185.2|16174.2|16183.2|16172.2|62
1639650600000|2021-12-16 10:30:00|16183.2|16172.2|16181.2|16170.2|16185.2|16173.2|16181.2|16170.2|92
1639650900000|2021-12-16 10:35:00|16182.2|16171.2|16184.2|16173.2|16186.2|16174.2|16182.2|16171.2|101
1639651200000|2021-12-16 10:40:00|16185.2|16174.2|16186.2|16174.2|16187.2|16176.2|16183.2|16171.2|50
1639651500000|2021-12-16 10:45:00|16185.2|16173.2|16183.2|16172.2|16186.2|16174.2|16183.2|16172.2|105
1639651800000|2021-12-16 10:50:00|16182.2|16171.2|16175.2|16164.2|16184.2|16173.2|16173.2|16162.2|245
1639652100000|2021-12-16 10:55:00|16176.2|16165.2|16178.2|16167.2|16179.2|16167.2|16174.2|16163.2|271
1639652400000|2021-12-16 11:00:00|16180.2|16166.2|16172.2|16160.2|16182.2|16170.2|16170.2|16159.2|208
1639652700000|2021-12-16 11:05:00|16170.2|16159.2|16167.2|16156.2|16172.2|16160.2|16165.2|16153.2|180
1639653000000|2021-12-16 11:10:00|16166.2|16155.2|16170.2|16158.2|16171.2|16160.2|16165.2|16154.2|156
1639653300000|2021-12-16 11:15:00|16169.2|16157.2|16170.2|16159.2|16172.2|16161.2|16168.2|16157.2|36
1639653600000|2021-12-16 11:20:00|16171.2|16160.2|16174.2|16163.2|16175.2|16164.2|16171.2|16160.2|23
1639653900000|2021-12-16 11:25:00|16175.2|16164.2|16179.2|16167.2|16180.2|16168.2|16174.2|16163.2|63
1639654200000|2021-12-16 11:30:00|16178.2|16168.2|16182.2|16170.2|16184.2|16173.2|16178.2|16167.2|93
1639654500000|2021-12-16 11:35:00|16181.2|16169.2|16182.2|16171.2|16183.2|16172.2|16179.2|16168.2|74
1639654800000|2021-12-16 11:40:00|16183.2|16170.2|16182.2|16171.2|16183.2|16172.2|16180.2|16169.2|69
1639655100000|2021-12-16 11:45:00|16183.2|16170.2|16189.2|16177.2|16191.2|16179.2|16183.2|16170.2|130
1639655400000|2021-12-16 11:50:00|16188.2|16176.2|16183.2|16172.2|16188.2|16177.2|16182.2|16171.2|72
1639655700000|2021-12-16 11:55:00|16184.2|16173.2|16184.2|16173.2|16184.2|16173.2|16181.2|16170.2|61
1639656000000|2021-12-16 12:00:00|16181.2|16172.2|16186.2|16174.2|16186.2|16174.2|16178.2|16167.2|418
1639656300000|2021-12-16 12:05:00|16185.2|16173.2|16182.2|16170.2|16186.2|16175.2|16181.2|16170.2|151
1639656600000|2021-12-16 12:10:00|16181.2|16171.2|16187.2|16176.2|16189.2|16178.2|16181.2|16170.2|314
1639656900000|2021-12-16 12:15:00|16186.2|16175.2|16184.2|16173.2|16187.2|16175.2|16184.2|16172.2|84
1639657200000|2021-12-16 12:20:00|16185.2|16172.2|16185.2|16173.2|16186.2|16175.2|16183.2|16172.2|145
1639657500000|2021-12-16 12:25:00|16184.2|16174.2|16182.2|16171.2|16186.2|16175.2|16182.2|16171.2|69
1639657800000|2021-12-16 12:30:00|16184.2|16172.2|16184.2|16173.2|16186.2|16175.2|16180.2|16169.2|106
1639658100000|2021-12-16 12:35:00|16185.2|16174.2|16190.2|16178.2|16191.2|16180.2|16185.2|16174.2|89
1639658400000|2021-12-16 12:40:00|16189.2|16177.2|16189.2|16177.2|16191.2|16179.2|16186.2|16175.2|116
1639658700000|2021-12-16 12:45:00|16188.2|16176.2|16195.2|16183.2|16196.2|16184.2|16188.2|16176.2|303
1639659000000|2021-12-16 12:50:00|16194.2|16182.2|16195.2|16184.2|16197.2|16185.2|16192.2|16180.2|277
1639659300000|2021-12-16 12:55:00|16194.2|16183.2|16189.2|16178.2|16197.2|16185.2|16187.2|16176.2|239
1639659600000|2021-12-16 13:00:00|16190.2|16177.2|16191.2|16180.2|16193.2|16181.2|16185.2|16173.2|214
1639659900000|2021-12-16 13:05:00|16192.2|16181.2|16190.2|16179.2|16194.2|16183.2|16189.2|16178.2|174
1639660200000|2021-12-16 13:10:00|16191.2|16180.2|16190.2|16178.2|16192.2|16181.2|16189.2|16177.2|45
1639660500000|2021-12-16 13:15:00|16189.2|16179.2|16189.2|16178.2|16190.2|16179.2|16188.2|16177.2|25
1639660800000|2021-12-16 13:20:00|16190.2|16179.2|16197.2|16186.2|16197.2|16186.2|16189.2|16179.2|68
1639661100000|2021-12-16 13:25:00|16198.2|16187.2|16199.2|16187.2|16201.2|16190.2|16198.2|16187.2|228
1639661400000|2021-12-16 13:30:00|16198.2|16188.2|16193.2|16181.2|16200.2|16188.2|16193.2|16181.2|106
1639661700000|2021-12-16 13:35:00|16192.2|16182.2|16190.2|16179.2|16194.2|16182.2|16190.2|16178.2|61
1639662000000|2021-12-16 13:40:00|16191.2|16180.2|16190.2|16179.2|16192.2|16181.2|16188.2|16177.2|125
1639662300000|2021-12-16 13:45:00|16189.2|16178.2|16202.2|16191.2|16208.2|16197.2|16185.2|16174.2|547
1639662600000|2021-12-16 13:50:00|16203.2|16190.2|16202.2|16190.2|16204.2|16193.2|16198.2|16186.2|117
1639662900000|2021-12-16 13:55:00|16201.2|16191.2|16200.2|16189.2|16204.2|16193.2|16200.2|16188.2|158
1639663200000|2021-12-16 14:00:00|16194.2|16188.2|16190.2|16179.2|16196.2|16188.2|16182.2|16171.2|687
1639663500000|2021-12-16 14:05:00|16189.2|16178.2|16195.2|16184.2|16201.2|16190.2|16188.2|16177.2|488
1639663800000|2021-12-16 14:10:00|16196.2|16185.2|16193.2|16181.2|16197.2|16186.2|16191.2|16179.2|95
1639664100000|2021-12-16 14:15:00|16192.2|16178.2|16190.2|16179.2|16193.2|16182.2|16188.2|16176.2|134
1639664400000|2021-12-16 14:20:00|16189.2|16178.2|16189.2|16177.2|16193.2|16182.2|16187.2|16175.2|59
1639664700000|2021-12-16 14:25:00|16188.2|16176.2|16184.2|16173.2|16189.2|16177.2|16184.2|16173.2|115
1639665000000|2021-12-16 14:30:00|16185.2|16175.2|16204.2|16193.2|16206.2|16195.2|16185.2|16173.2|986
1639665300000|2021-12-16 14:35:00|16205.2|16192.2|16200.2|16188.2|16212.2|16200.2|16194.2|16183.2|530
1639665600000|2021-12-16 14:40:00|16201.2|16189.2|16194.2|16183.2|16206.2|16194.2|16191.2|16180.2|362
1639665900000|2021-12-16 14:45:00|16193.2|16182.2|16209.2|16198.2|16209.2|16198.2|16193.2|16182.2|321
1639666200000|2021-12-16 14:50:00|16210.2|16197.2|16191.2|16179.2|16210.2|16197.2|16188.2|16177.2|465
1639666500000|2021-12-16 14:55:00|16190.2|16180.2|16173.2|16162.2|16192.2|16181.2|16173.2|16162.2|618
1639666800000|2021-12-16 15:00:00|16174.2|16163.2|16174.2|16163.2|16180.2|16169.2|16162.2|16151.2|869
1639667100000|2021-12-16 15:05:00|16176.2|16165.2|16163.2|16151.2|16179.2|16167.2|16163.2|16151.2|468
1639667400000|2021-12-16 15:10:00|16164.2|16152.2|16177.2|16166.2|16178.2|16167.2|16163.2|16151.2|582
1639667700000|2021-12-16 15:15:00|16176.2|16165.2|16175.2|16164.2|16178.2|16167.2|16164.2|16153.2|310
1639668000000|2021-12-16 15:20:00|16176.2|16165.2|16172.2|16161.2|16179.2|16168.2|16170.2|16159.2|207
1639668300000|2021-12-16 15:25:00|16173.2|16162.2|16181.2|16169.2|16188.2|16177.2|16172.2|16160.2|600
1639668600000|2021-12-16 15:30:00|16182.2|16170.2|16176.2|16164.2|16185.2|16174.2|16170.2|16159.2|1075
1639668900000|2021-12-16 15:35:00|16177.2|16165.2|16163.2|16151.2|16177.2|16166.2|16160.2|16149.2|526
1639669200000|2021-12-16 15:40:00|16162.2|16152.2|16165.2|16153.2|16168.2|16157.2|16160.2|16149.2|175
1639669500000|2021-12-16 15:45:00|16164.2|16154.2|16167.2|16156.2|16170.2|16159.2|16161.2|16150.2|424
1639669800000|2021-12-16 15:50:00|16168.2|16155.2|16169.2|16157.2|16169.2|16158.2|16166.2|16155.2|409
1639670100000|2021-12-16 15:55:00|16170.2|16158.2|16168.2|16157.2|16174.2|16163.2|16168.2|16157.2|197
1639670400000|2021-12-16 16:00:00|16169.2|16156.2|16146.2|16135.2|16169.2|16157.2|16144.2|16133.2|400
1639670700000|2021-12-16 16:05:00|16147.2|16136.2|16156.2|16144.2|16156.2|16145.2|16146.2|16135.2|105
1639671000000|2021-12-16 16:10:00|16155.2|16145.2|16161.2|16149.2|16163.2|16152.2|16153.2|16142.2|193
1639671300000|2021-12-16 16:15:00|16160.2|16150.2|16167.2|16155.2|16171.2|16160.2|16160.2|16149.2|281
1639671600000|2021-12-16 16:20:00|16166.2|16156.2|16166.2|16154.2|16169.2|16158.2|16161.2|16150.2|234
1639671900000|2021-12-16 16:25:00|16165.2|16153.2|16168.2|16156.2|16169.2|16158.2|16162.2|16151.2|151
1639672200000|2021-12-16 16:30:00|16167.2|16155.2|16156.2|16144.2|16167.2|16156.2|16154.2|16143.2|228
1639672500000|2021-12-16 16:35:00|16157.2|16145.2|16152.2|16140.2|16159.2|16148.2|16149.2|16138.2|123
1639672800000|2021-12-16 16:40:00|16151.2|16141.2|16151.2|16140.2|16154.2|16143.2|16150.2|16139.2|71
1639673100000|2021-12-16 16:45:00|16150.2|16139.2|16158.2|16147.2|16161.2|16150.2|16145.2|16134.2|330
1639673400000|2021-12-16 16:50:00|16157.2|16146.2|16155.2|16143.2|16159.2|16147.2|16152.2|16141.2|186
1639673700000|2021-12-16 16:55:00|16156.2|16144.2|16146.2|16134.2|16157.2|16146.2|16145.2|16133.2|94
1639674000000|2021-12-16 17:00:00|16145.2|16133.2|16148.2|16136.2|16151.2|16140.2|16144.2|16133.2|98
1639674300000|2021-12-16 17:05:00|16149.2|16137.2|16143.2|16132.2|16149.2|16137.2|16142.2|16131.2|158
1639674600000|2021-12-16 17:10:00|16144.2|16131.2|16144.2|16133.2|16147.2|16136.2|16139.2|16128.2|158
1639674900000|2021-12-16 17:15:00|16143.2|16132.2|16143.2|16132.2|16146.2|16135.2|16137.2|16126.2|116
1639675200000|2021-12-16 17:20:00|16144.2|16133.2|16140.2|16128.2|16146.2|16135.2|16140.2|16128.2|99
1639675500000|2021-12-16 17:25:00|16141.2|16129.2|16136.2|16124.2|16141.2|16129.2|16133.2|16121.2|165
1639675800000|2021-12-16 17:30:00|16135.2|16125.2|16140.2|16128.2|16140.2|16129.2|16133.2|16122.2|94
1639676100000|2021-12-16 17:35:00|16141.2|16129.2|16138.2|16127.2|16143.2|16132.2|16137.2|16125.2|50
1639676400000|2021-12-16 17:40:00|16137.2|16126.2|16137.2|16126.2|16139.2|16128.2|16136.2|16125.2|43
1639676700000|2021-12-16 17:45:00|16138.2|16127.2|16134.2|16122.2|16140.2|16128.2|16133.2|16122.2|115
1639677000000|2021-12-16 17:50:00|16135.2|16123.2|16136.2|16124.2|16139.2|16127.2|16134.2|16122.2|109
1639677300000|2021-12-16 17:55:00|16135.2|16125.2|16128.2|16116.2|16136.2|16125.2|16128.2|16116.2|226
1639677600000|2021-12-16 18:00:00|16127.2|16117.2|16130.2|16118.2|16131.2|16120.2|16127.2|16115.2|222
1639677900000|2021-12-16 18:05:00|16131.2|16119.2|16134.2|16122.2|16135.2|16123.2|16127.2|16116.2|87
1639678200000|2021-12-16 18:10:00|16133.2|16123.2|16144.2|16133.2|16144.2|16133.2|16133.2|16121.2|47
1639678500000|2021-12-16 18:15:00|16143.2|16132.2|16148.2|16136.2|16148.2|16136.2|16141.2|16130.2|86
1639678800000|2021-12-16 18:20:00|16147.2|16137.2|16141.2|16129.2|16149.2|16138.2|16140.2|16129.2|57
1639679100000|2021-12-16 18:25:00|16142.2|16130.2|16141.2|16129.2|16145.2|16133.2|16139.2|16128.2|34
1639679400000|2021-12-16 18:30:00|16140.2|16128.2|16135.2|16124.2|16142.2|16131.2|16135.2|16124.2|46
1639679700000|2021-12-16 18:35:00|16136.2|16125.2|16137.2|16126.2|16139.2|16128.2|16133.2|16122.2|80
1639680000000|2021-12-16 18:40:00|16136.2|16125.2|16136.2|16124.2|16139.2|16127.2|16134.2|16123.2|30
1639680300000|2021-12-16 18:45:00|16135.2|16125.2|16143.2|16131.2|16144.2|16133.2|16133.2|16122.2|74
1639680600000|2021-12-16 18:50:00|16142.2|16130.2|16141.2|16129.2|16147.2|16136.2|16141.2|16129.2|134
1639680900000|2021-12-16 18:55:00|16140.2|16130.2|16135.2|16123.2|16141.2|16130.2|16134.2|16123.2|54
1639681200000|2021-12-16 19:00:00|16136.2|16124.2|16137.2|16126.2|16141.2|16130.2|16136.2|16124.2|103
1639681500000|2021-12-16 19:05:00|16136.2|16125.2|16132.2|16120.2|16138.2|16127.2|16132.2|16120.2|52
1639681800000|2021-12-16 19:10:00|16131.2|16121.2|16126.2|16115.2|16132.2|16121.2|16124.2|16113.2|103
1639682100000|2021-12-16 19:15:00|16127.2|16116.2|16124.2|16113.2|16127.2|16116.2|16123.2|16111.2|155
1639682400000|2021-12-16 19:20:00|16125.2|16114.2|16123.2|16111.2|16125.2|16114.2|16122.2|16111.2|151
1639682700000|2021-12-16 19:25:00|16122.2|16112.2|16123.2|16111.2|16125.2|16113.2|16121.2|16110.2|67
1639683000000|2021-12-16 19:30:00|16122.2|16112.2|16123.2|16111.2|16124.2|16113.2|16121.2|16110.2|31
1639683300000|2021-12-16 19:35:00|16124.2|16112.2|16127.2|16115.2|16127.2|16116.2|16122.2|16110.2|85
1639683600000|2021-12-16 19:40:00|16128.2|16116.2|16126.2|16116.2|16130.2|16119.2|16125.2|16114.2|37
1639683900000|2021-12-16 19:45:00|16125.7|16115.7|16110.2|16100.2|16125.7|16115.7|16106.7|16096.7|526
1639684200000|2021-12-16 19:50:00|16110.7|16100.7|16106.7|16096.7|16113.2|16103.2|16106.7|16096.7|101
1639684500000|2021-12-16 19:55:00|16107.2|16097.2|16110.2|16100.2|16110.7|16100.7|16104.7|16094.7|140
1639684800000|2021-12-16 20:00:00|16109.7|16099.7|16106.2|16096.2|16110.7|16100.7|16100.2|16090.2|217
1639685100000|2021-12-16 20:05:00|16106.7|16096.7|16101.7|16091.7|16109.2|16099.2|16100.7|16090.7|134
1639685400000|2021-12-16 20:10:00|16102.2|16092.2|16105.2|16095.2|16105.7|16095.7|16101.7|16091.7|43
1639685700000|2021-12-16 20:15:00|16104.7|16094.7|16108.2|16098.2|16109.7|16099.7|16102.7|16092.7|93
1639686000000|2021-12-16 20:20:00|16108.7|16098.7|16111.2|16101.2|16112.7|16102.7|16106.7|16096.7|174
1639686300000|2021-12-16 20:25:00|16111.7|16101.7|16119.2|16109.2|16120.7|16110.7|16109.7|16099.7|192
1639686600000|2021-12-16 20:30:00|16119.7|16109.7|16128.7|16118.7|16129.2|16119.2|16115.2|16105.2|414
1639686900000|2021-12-16 20:35:00|16128.2|16118.2|16135.2|16125.2|16135.2|16125.2|16122.2|16112.2|323
1639687200000|2021-12-16 20:40:00|16134.7|16124.7|16126.2|16116.2|16138.7|16128.7|16125.2|16115.2|185
1639687500000|2021-12-16 20:45:00|16126.7|16116.7|16121.2|16111.2|16127.7|16117.7|16119.7|16109.7|188
1639687800000|2021-12-16 20:50:00|16121.7|16111.7|16120.2|16110.2|16130.7|16120.7|16117.7|16107.7|184
1639688100000|2021-12-16 20:55:00|16120.7|16110.7|16114.2|16104.2|16125.7|16115.7|16114.2|16104.2|128
1639688400000|2021-12-16 21:00:00|16113.7|16103.7|16116.2|16106.2|16118.7|16108.7|16111.7|16101.7|107
1639688700000|2021-12-16 21:05:00|16116.7|16106.7|16121.7|16111.7|16122.7|16112.7|16116.7|16106.7|36
1639689000000|2021-12-16 21:10:00|16123.2|16113.2|16119.2|16109.2|16123.2|16113.2|16117.7|16107.7|27
1639689300000|2021-12-16 21:15:00|16123|16099|16116.4|16092.4|16123.3|16099.3|16115|16091|0
1639689600000|2021-12-16 21:20:00|16117.1|16093.1|16109.6|16085.6|16117.4|16093.4|16105.4|16081.4|0
1639689900000|2021-12-16 21:25:00|16109.2|16085.2|16109.8|16085.8|16116.7|16092.7|16108.4|16084.4|0
1639690200000|2021-12-16 21:30:00|16110.5|16086.5|16114.1|16090.1|16114.1|16090.1|16110.5|16086.5|0
1639690500000|2021-12-16 21:35:00|16115.5|16091.5|16117.6|16093.6|16118.6|16094.6|16114.1|16090.1|0
1639690800000|2021-12-16 21:40:00|16118.3|16094.3|16115.1|16091.1|16119.3|16095.3|16113.4|16089.4|0
1639691100000|2021-12-16 21:45:00|16116.9|16092.9|16121.7|16097.7|16121.7|16097.7|16114.8|16090.8|0
1639691400000|2021-12-16 21:50:00|16121|16097|16120.2|16096.2|16121.7|16097.7|16114.1|16090.1|0
1639691700000|2021-12-16 21:55:00|16120.9|16096.9|16122.2|16098.2|16124.3|16100.3|16120.5|16096.5|0
1639692000000|2021-12-16 22:00:00|16122.3|16098.3|16119.7|16095.7|16122.3|16098.3|16119.7|16095.7|0
1639692300000|2021-12-16 22:05:00|16120.8|16096.8|16117.3|16093.3|16121.7|16097.7|16117.1|16093.1|0
1639692600000|2021-12-16 22:10:00|16117.4|16093.4|16119.7|16095.7|16119.7|16095.7|16117.1|16093.1|0
1639692900000|2021-12-16 22:15:00|16119.1|16095.1|16116|16092|16120|16096|16115.8|16091.8|0
1639693200000|2021-12-16 22:20:00|16116.3|16092.3|16114.6|16090.6|16116.5|16092.5|16114.1|16090.1|0
1639693500000|2021-12-16 22:25:00|16114.7|16090.7|16116.5|16092.5|16116.5|16092.5|16114.3|16090.3|0
1639693800000|2021-12-16 22:30:00|16117|16093|16116.3|16092.3|16117.3|16093.3|16115.4|16091.4|0
1639694100000|2021-12-16 22:35:00|16116.5|16092.5|16115.7|16091.7|16117.5|16093.5|16115.5|16091.5|0
1639694400000|2021-12-16 22:40:00|16115.8|16091.8|16116.5|16092.5|16117.1|16093.1|16115.7|16091.7|0
1639694700000|2021-12-16 22:45:00|16116.6|16092.6|16116.4|16092.4|16117.2|16093.2|16116|16092|0
1639695000000|2021-12-16 22:50:00|16116.3|16092.3|16118.8|16094.8|16118.8|16094.8|16116.2|16092.2|0
1639695300000|2021-12-16 22:55:00|16118.7|16094.7|16119.6|16095.6|16119.6|16095.6|16118.2|16094.2|0
1639695600000|2021-12-16 23:00:00|16121.5|16097.5|16114.4|16090.4|16123.6|16099.6|16114.4|16090.4|0
1639695900000|2021-12-16 23:05:00|16114.8|16090.8|16118.2|16094.2|16118.2|16094.2|16114.1|16090.1|0
1639696200000|2021-12-16 23:10:00|16118.9|16094.9|16114.8|16090.8|16120.6|16096.6|16114.8|16090.8|0
1639696500000|2021-12-16 23:15:00|16114.1|16090.1|16107.2|16083.2|16114.1|16090.1|16105.1|16081.1|0
1639696800000|2021-12-16 23:20:00|16106.5|16082.5|16100.3|16076.3|16108.6|16084.6|16100.3|16076.3|0
1639697100000|2021-12-16 23:25:00|16101|16077|16092.7|16068.7|16101.7|16077.7|16090.7|16066.7|0
1639697400000|2021-12-16 23:30:00|16093|16069|16103.4|16079.4|16104.8|16080.8|16093|16069|0
1639697700000|2021-12-16 23:35:00|16104.1|16080.1|16106.2|16082.2|16108.2|16084.2|16097.2|16073.2|0
1639698000000|2021-12-16 23:40:00|16106.9|16082.9|16103.4|16079.4|16106.9|16082.9|16102|16078|0
1639698300000|2021-12-16 23:45:00|16104.1|16080.1|16104.8|16080.8|16111.7|16087.7|16103.4|16079.4|0
1639698600000|2021-12-16 23:50:00|16105.5|16081.5|16104.8|16080.8|16110.3|16086.3|16104.1|16080.1|0
1639698900000|2021-12-16 23:55:00|16105.5|16081.5|16105.5|16081.5|16107.6|16083.6|16101.3|16077.3|0
1639699200000|2021-12-17 00:00:00|16106.9|16082.9|16113.7|16089.7|16118.6|16094.6|16106.2|16082.2|0
1639699500000|2021-12-17 00:05:00|16114.1|16090.1|16117.5|16093.5|16118.9|16094.9|16108.5|16084.5|0
1639699800000|2021-12-17 00:10:00|16117.9|16093.9|16117.3|16093.3|16121.3|16097.3|16115.9|16091.9|0
1639700100000|2021-12-17 00:15:00|16118|16094|16096.8|16072.8|16119.4|16095.4|16095.3|16071.3|0
1639700400000|2021-12-17 00:20:00|16096.4|16072.4|16102.8|16078.8|16105|16081|16096.4|16072.4|0
1639700700000|2021-12-17 00:25:00|16102.9|16078.9|16100.7|16076.7|16105.6|16081.6|16097|16073|0
1639701000000|2021-12-17 00:30:00|16101.1|16077.1|16108.3|16084.3|16108.3|16084.3|16099.3|16075.3|0
1639701300000|2021-12-17 00:35:00|16108.5|16084.5|16107.3|16083.3|16108.9|16084.9|16102.6|16078.6|0
1639701600000|2021-12-17 00:40:00|16107.5|16083.5|16111.6|16087.6|16111.9|16087.9|16107.1|16083.1|0
1639701900000|2021-12-17 00:45:00|16111.1|16087.1|16114.4|16090.4|16115.5|16091.5|16111.1|16087.1|0
1639702200000|2021-12-17 00:50:00|16114.2|16090.2|16112.6|16088.6|16117.3|16093.3|16112.6|16088.6|0
1639702500000|2021-12-17 00:55:00|16113.1|16089.1|16109.3|16085.3|16116|16092|16108.1|16084.1|0
1639702800000|2021-12-17 01:00:00|16108.6|16084.6|16150.9|16140.9|16154.4|16144.4|16107.4|16084.6|2763
1639703100000|2021-12-17 01:05:00|16151.4|16141.4|16145.4|16135.4|16152.9|16142.9|16144.9|16134.9|481
1639703400000|2021-12-17 01:10:00|16145.9|16135.9|16143.4|16133.4|16149.9|16139.9|16137.4|16127.4|470
1639703700000|2021-12-17 01:15:00|16144.4|16134.4|16119.4|16109.4|16166.4|16156.4|16118.4|16108.4|2252
1639704000000|2021-12-17 01:20:00|16118.9|16108.9|16111.9|16101.9|16126.4|16116.4|16108.4|16098.4|1564
1639704300000|2021-12-17 01:25:00|16111.4|16101.4|16099.9|16089.9|16112.9|16102.9|16092.9|16082.9|1754
1639704600000|2021-12-17 01:30:00|16100.4|16090.4|16099.9|16089.9|16116.4|16106.4|16077.4|16067.4|16331
1639704900000|2021-12-17 01:35:00|16099.4|16089.4|16072.9|16062.9|16122.4|16112.4|16072.9|16062.9|7058
1639705200000|2021-12-17 01:40:00|16072.4|16062.4|16084.4|16074.4|16105.4|16095.4|16068.4|16058.4|5565
1639705500000|2021-12-17 01:45:00|16081.4|16071.4|16063.4|16053.4|16098.4|16088.4|16059.4|16049.4|5598
1639705800000|2021-12-17 01:50:00|16066.4|16056.4|16008.4|15998.4|16074.4|16064.4|15994.4|15984.4|9466
1639706100000|2021-12-17 01:55:00|16009.4|15999.4|16018.4|16008.4|16032.4|16022.4|16000.4|15990.4|6092
1639706400000|2021-12-17 02:00:00|16017.4|16007.4|16001.4|15991.4|16037.4|16027.4|16000.4|15990.4|5074
1639706700000|2021-12-17 02:05:00|16002.4|15992.4|16031.4|16021.4|16037.4|16027.4|16000.4|15990.4|3606
1639707000000|2021-12-17 02:10:00|16033.4|16023.4|16008.4|15998.4|16042.4|16032.4|16001.4|15991.4|3549
1639707300000|2021-12-17 02:15:00|16005.4|15995.4|16005.4|15995.4|16012.4|16002.4|15985.4|15975.4|3392
1639707600000|2021-12-17 02:20:00|16004.4|15994.4|16013.4|16003.4|16020.4|16010.4|15999.4|15989.4|2936
1639707900000|2021-12-17 02:25:00|16012.4|16002.4|15994.4|15984.4|16023.4|16013.4|15992.4|15982.4|1793
1639708200000|2021-12-17 02:30:00|15993.4|15983.4|15991.4|15981.4|16006.4|15996.4|15988.4|15978.4|2332
1639708500000|2021-12-17 02:35:00|15990.4|15980.4|15949.4|15939.4|15997.4|15987.4|15949.4|15939.4|4182
1639708800000|2021-12-17 02:40:00|15948.4|15938.4|15972.4|15962.4|15975.4|15965.4|15942.4|15932.4|4119
1639709100000|2021-12-17 02:45:00|15969.4|15959.4|15991.4|15981.4|15998.4|15988.4|15967.4|15957.4|2185
1639709400000|2021-12-17 02:50:00|15992.4|15982.4|15992.4|15982.4|15993.4|15983.4|15970.4|15960.4|2910
1639709700000|2021-12-17 02:55:00|15993.4|15983.4|16006.4|15996.4|16014.4|16004.4|15986.4|15976.4|2899
1639710000000|2021-12-17 03:00:00|16007.4|15997.4|15985.4|15975.4|16007.4|15997.4|15978.4|15968.4|2353
1639710300000|2021-12-17 03:05:00|15984.4|15974.4|15965.4|15955.4|15988.4|15978.4|15965.4|15955.4|2574
1639710600000|2021-12-17 03:10:00|15964.4|15954.4|15958.4|15948.4|15966.4|15956.4|15929.4|15919.4|6177
1639710900000|2021-12-17 03:15:00|15957.4|15947.4|15956.4|15946.4|15961.4|15951.4|15945.4|15935.4|2476
1639711200000|2021-12-17 03:20:00|15955.4|15945.4|15941.4|15931.4|15964.4|15954.4|15939.4|15929.4|1807
1639711500000|2021-12-17 03:25:00|15939.4|15929.4|15908.4|15898.4|15949.4|15939.4|15907.4|15897.4|3331
1639711800000|2021-12-17 03:30:00|15909.4|15899.4|15900.4|15890.4|15909.4|15899.4|15891.4|15881.4|1562
1639712100000|2021-12-17 03:35:00|15902.4|15892.4|15898.4|15888.4|15906.4|15896.4|15891.4|15881.4|833
1639712400000|2021-12-17 03:40:00|15901.4|15891.4|15902.4|15892.4|15904.4|15894.4|15897.4|15887.4|414
1639712700000|2021-12-17 03:45:00|15901.4|15891.4|15899.4|15889.4|15908.4|15898.4|15898.4|15888.4|571
1639713000000|2021-12-17 03:50:00|15900.4|15890.4|15902.4|15892.4|15903.4|15893.4|15895.4|15885.4|396
1639713300000|2021-12-17 03:55:00|15901.4|15891.4|15905.4|15895.4|15908.4|15898.4|15897.4|15887.4|1143
1639713600000|2021-12-17 04:00:00|15904.4|15894.4|15899.4|15889.4|15904.4|15894.4|15899.4|15889.4|483
1639713900000|2021-12-17 04:05:00|15900.4|15890.4|15906.4|15896.4|15907.4|15897.4|15898.4|15888.4|479
1639714200000|2021-12-17 04:10:00|15905.4|15895.4|15900.4|15890.4|15905.4|15895.4|15898.4|15888.4|301
1639714500000|2021-12-17 04:15:00|15901.4|15891.4|15905.4|15895.4|15907.4|15897.4|15901.4|15891.4|240
1639714800000|2021-12-17 04:20:00|15904.4|15894.4|15904.4|15894.4|15906.4|15896.4|15903.4|15893.4|225
1639715100000|2021-12-17 04:25:00|15903.4|15893.4|15905.4|15895.4|15906.4|15896.4|15903.4|15893.4|370
1639715400000|2021-12-17 04:30:00|15906.4|15896.4|15906.4|15896.4|15907.4|15897.4|15904.4|15894.4|356
1639715700000|2021-12-17 04:35:00|15905.4|15895.4|15913.4|15903.4|15913.4|15903.4|15903.4|15893.4|357
1639716000000|2021-12-17 04:40:00|15912.4|15902.4|15922.4|15912.4|15923.4|15913.4|15912.4|15902.4|722
1639716300000|2021-12-17 04:45:00|15923.4|15913.4|15920.4|15910.4|15924.4|15914.4|15912.4|15902.4|338
1639716600000|2021-12-17 04:50:00|15921.4|15911.4|15921.4|15911.4|15924.4|15914.4|15918.4|15908.4|202
1639716900000|2021-12-17 04:55:00|15920.4|15910.4|15923.4|15913.4|15923.4|15913.4|15918.4|15908.4|439
1639717200000|2021-12-17 05:00:00|15924.4|15914.4|15913.4|15903.4|15932.4|15922.4|15906.4|15896.4|5569
1639717500000|2021-12-17 05:05:00|15912.4|15902.4|15927.4|15917.4|15935.4|15925.4|15895.4|15885.4|3670
1639717800000|2021-12-17 05:10:00|15928.4|15918.4|15901.4|15891.4|15935.4|15925.4|15900.4|15890.4|3384
1639718100000|2021-12-17 05:15:00|15899.4|15889.4|15886.4|15876.4|15901.4|15891.4|15880.4|15870.4|4517
1639718400000|2021-12-17 05:20:00|15885.4|15875.4|15905.4|15895.4|15922.4|15912.4|15884.4|15874.4|3421
1639718700000|2021-12-17 05:25:00|15904.4|15894.4|15926.4|15916.4|15930.4|15920.4|15903.4|15893.4|2617
1639719000000|2021-12-17 05:30:00|15924.4|15914.4|15904.4|15894.4|15924.4|15914.4|15904.4|15894.4|2734
1639719300000|2021-12-17 05:35:00|15905.4|15895.4|15909.4|15899.4|15928.4|15918.4|15905.4|15895.4|3301
1639719600000|2021-12-17 05:40:00|15910.4|15900.4|15899.4|15889.4|15914.4|15904.4|15896.4|15886.4|2198
1639719900000|2021-12-17 05:45:00|15900.4|15890.4|15882.4|15872.4|15909.4|15899.4|15880.4|15870.4|2658
1639720200000|2021-12-17 05:50:00|15881.4|15871.4|15880.4|15870.4|15892.4|15882.4|15877.4|15867.4|2896
1639720500000|2021-12-17 05:55:00|15881.4|15871.4|15882.4|15872.4|15894.4|15884.4|15877.4|15867.4|3298
1639720800000|2021-12-17 06:00:00|15880.4|15870.4|15900.4|15890.4|15901.4|15891.4|15865.4|15855.4|3902
1639721100000|2021-12-17 06:05:00|15902.4|15892.4|15894.4|15884.4|15904.4|15894.4|15887.4|15877.4|2752
1639721400000|2021-12-17 06:10:00|15895.4|15885.4|15885.4|15875.4|15898.4|15888.4|15878.4|15868.4|2368
1639721700000|2021-12-17 06:15:00|15884.4|15874.4|15896.4|15886.4|15902.4|15892.4|15884.4|15874.4|2794
1639722000000|2021-12-17 06:20:00|15895.4|15885.4|15889.4|15879.4|15906.4|15896.4|15886.4|15876.4|2436
1639722300000|2021-12-17 06:25:00|15890.4|15880.4|15883.4|15873.4|15896.4|15886.4|15880.4|15870.4|3414
1639722600000|2021-12-17 06:30:00|15882.4|15872.4|15880.4|15870.4|15891.4|15881.4|15870.4|15860.4|5152
1639722900000|2021-12-17 06:35:00|15881.4|15871.4|15904.4|15894.4|15909.4|15899.4|15881.4|15871.4|3923
1639723200000|2021-12-17 06:40:00|15906.4|15896.4|15895.4|15885.4|15912.4|15902.4|15888.4|15878.4|4212
1639723500000|2021-12-17 06:45:00|15896.4|15886.4|15887.4|15877.4|15897.4|15887.4|15881.4|15871.4|4495
1639723800000|2021-12-17 06:50:00|15889.4|15879.4|15872.4|15862.4|15891.4|15881.4|15867.4|15857.4|4655
1639724100000|2021-12-17 06:55:00|15874.4|15864.4|15870.4|15860.4|15881.4|15871.4|15867.4|15857.4|7656
1639724400000|2021-12-17 07:00:00|15872.4|15862.4|15861.4|15851.4|15881.4|15871.4|15842.4|15832.4|6760
1639724700000|2021-12-17 07:05:00|15862.4|15852.4|15859.4|15849.4|15871.4|15861.4|15854.4|15844.4|1215
1639725000000|2021-12-17 07:10:00|15858.4|15848.4|15872.4|15862.4|15880.4|15870.4|15851.4|15841.4|1606
1639725300000|2021-12-17 07:15:00|15873.4|15863.4|15872.4|15862.4|15873.4|15863.4|15845.4|15835.4|1305
1639725600000|2021-12-17 07:20:00|15873.4|15863.4|15874.4|15864.4|15877.4|15867.4|15866.4|15856.4|899
1639725900000|2021-12-17 07:25:00|15872.4|15862.4|15866.4|15856.4|15873.4|15863.4|15860.4|15850.4|457
1639726200000|2021-12-17 07:30:00|15867.4|15857.4|15874.4|15864.4|15878.4|15868.4|15862.4|15852.4|1245
1639726500000|2021-12-17 07:35:00|15873.4|15863.4|15868.4|15858.4|15879.4|15869.4|15864.4|15854.4|842
1639726800000|2021-12-17 07:40:00|15867.4|15857.4|15856.4|15846.4|15871.4|15861.4|15853.4|15843.4|962
1639727100000|2021-12-17 07:45:00|15857.4|15847.4|15853.4|15843.4|15864.4|15854.4|15841.4|15831.4|1523
1639727400000|2021-12-17 07:50:00|15854.4|15844.4|15848.4|15838.4|15856.4|15846.4|15845.4|15835.4|879
1639727700000|2021-12-17 07:55:00|15847.4|15837.4|15834.4|15824.4|15850.4|15840.4|15823.4|15813.4|2400
1639728000000|2021-12-17 08:00:00|15835.4|15821.4|15839.4|15827.4|15855.4|15843.4|15824.4|15812.4|2335
1639728300000|2021-12-17 08:05:00|15840.4|15828.4|15827.4|15815.4|15843.4|15832.4|15827.4|15815.4|1405
1639728600000|2021-12-17 08:10:00|15826.4|15813.4|15814.4|15803.4|15829.4|15818.4|15811.4|15800.4|2234
1639728900000|2021-12-17 08:15:00|15816.4|15804.4|15828.4|15817.4|15835.4|15823.4|15816.4|15804.4|1128
1639729200000|2021-12-17 08:20:00|15829.4|15820.4|15819.4|15808.4|15835.4|15824.4|15814.4|15803.4|1929
1639729500000|2021-12-17 08:25:00|15820.4|15809.4|15829.4|15817.4|15834.4|15823.4|15813.4|15800.4|2111
1639729800000|2021-12-17 08:30:00|15832.8|15808.8|15818|15794|15833.5|15809.5|15815.1|15791.1|1
1639730100000|2021-12-17 08:35:00|15818.4|15794.4|15812.4|15788.4|15820.3|15796.3|15808|15784|375
1639730400000|2021-12-17 08:40:00|15812.1|15788.1|15799.3|15775.3|15814.7|15790.7|15792.4|15768.4|0
1639730700000|2021-12-17 08:45:00|15799.8|15775.8|15806.3|15782.3|15808.6|15784.6|15797.2|15773.2|0
1639731000000|2021-12-17 08:50:00|15806|15782|15820.3|15796.3|15820.3|15796.3|15803.4|15779.4|0
1639731300000|2021-12-17 08:55:00|15820.4|15796.4|15810.4|15786.4|15823.8|15799.8|15810.4|15786.4|0
1639731600000|2021-12-17 09:00:00|15825.4|15811.4|15815.4|15804.4|15830.4|15819.4|15806.4|15792.4|1041
1639731900000|2021-12-17 09:05:00|15817.4|15803.4|15813.4|15802.4|15818.4|15806.4|15809.4|15797.4|188
1639732200000|2021-12-17 09:10:00|15814.4|15803.4|15804.4|15792.4|15815.4|15804.4|15800.4|15788.4|497
1639732500000|2021-12-17 09:15:00|15803.4|15791.4|15792.4|15780.4|15803.4|15791.4|15782.4|15770.4|1778
1639732800000|2021-12-17 09:20:00|15791.4|15779.4|15805.4|15793.4|15808.4|15797.4|15791.4|15779.4|709
1639733100000|2021-12-17 09:25:00|15806.4|15795.4|15817.4|15805.4|15822.4|15811.4|15804.4|15793.4|1005
1639733400000|2021-12-17 09:30:00|15816.4|15806.4|15823.4|15811.4|15828.4|15817.4|15816.4|15806.4|276
1639733700000|2021-12-17 09:35:00|15825.4|15812.4|15819.4|15807.4|15826.4|15815.4|15817.4|15805.4|177
1639734000000|2021-12-17 09:40:00|15818.4|15806.4|15808.4|15797.4|15820.4|15808.4|15808.4|15797.4|223
1639734300000|2021-12-17 09:45:00|15811.4|15799.4|15787.4|15776.4|15811.4|15800.4|15786.4|15775.4|1146
1639734600000|2021-12-17 09:50:00|15788.4|15777.4|15798.4|15787.4|15801.4|15789.4|15783.4|15772.4|567
1639734900000|2021-12-17 09:55:00|15800.4|15786.4|15800.4|15789.4|15806.4|15795.4|15799.4|15786.4|133
1639735200000|2021-12-17 10:00:00|15801.4|15790.4|15796.4|15784.4|15805.4|15793.4|15795.4|15784.4|190
1639735500000|2021-12-17 10:05:00|15798.4|15786.4|15800.4|15788.4|15804.4|15792.4|15797.4|15786.4|279
1639735800000|2021-12-17 10:10:00|15801.4|15789.4|15796.4|15785.4|15802.4|15790.4|15796.4|15785.4|100
1639736100000|2021-12-17 10:15:00|15795.4|15784.4|15790.4|15778.4|15796.4|15785.4|15788.4|15777.4|209
1639736400000|2021-12-17 10:20:00|15791.4|15779.4|15780.4|15769.4|15791.4|15779.4|15779.4|15768.4|943
1639736700000|2021-12-17 10:25:00|15778.4|15767.4|15762.4|15751.4|15778.4|15767.4|15759.4|15747.4|1776
1639737000000|2021-12-17 10:30:00|15763.4|15750.4|15764.4|15753.4|15772.4|15760.4|15763.4|15750.4|595
1639737300000|2021-12-17 10:35:00|15765.4|15754.4|15762.4|15750.4|15769.4|15758.4|15758.4|15747.4|635
1639737600000|2021-12-17 10:40:00|15763.4|15751.4|15752.4|15741.4|15764.4|15753.4|15751.4|15740.4|462
1639737900000|2021-12-17 10:45:00|15753.4|15742.4|15752.4|15741.4|15754.4|15743.4|15751.4|15740.4|257
1639738200000|2021-12-17 10:50:00|15750.4|15739.4|15698.4|15687.4|15750.4|15739.4|15680.4|15669.4|5000
1639738500000|2021-12-17 10:55:00|15700.4|15688.4|15719.4|15708.4|15725.4|15714.4|15698.4|15687.4|754
1639738800000|2021-12-17 11:00:00|15718.4|15707.4|15727.4|15715.4|15738.4|15727.4|15716.4|15704.4|778
1639739100000|2021-12-17 11:05:00|15728.4|15716.4|15725.4|15714.4|15737.4|15726.4|15724.4|15713.4|468
1639739400000|2021-12-17 11:10:00|15726.4|15715.4|15705.4|15694.4|15730.4|15718.4|15704.4|15693.4|779
1639739700000|2021-12-17 11:15:00|15706.4|15693.4|15719.4|15708.4|15719.4|15708.4|15706.4|15693.4|594
1639740000000|2021-12-17 11:20:00|15720.4|15709.4|15738.4|15727.4|15738.4|15727.4|15720.4|15709.4|492
1639740300000|2021-12-17 11:25:00|15739.4|15728.4|15734.4|15723.4|15745.4|15734.4|15734.4|15723.4|340
1639740600000|2021-12-17 11:30:00|15735.4|15724.4|15741.4|15729.4|15742.4|15731.4|15735.4|15724.4|169
1639740900000|2021-12-17 11:35:00|15740.4|15730.4|15739.4|15728.4|15743.4|15732.4|15738.4|15727.4|199
1639741200000|2021-12-17 11:40:00|15740.4|15729.4|15745.4|15734.4|15746.4|15735.4|15739.4|15728.4|188
1639741500000|2021-12-17 11:45:00|15744.4|15733.4|15746.4|15735.4|15747.4|15735.4|15742.4|15731.4|186
1639741800000|2021-12-17 11:50:00|15747.4|15736.4|15747.4|15736.4|15748.4|15737.4|15745.4|15734.4|159
1639742100000|2021-12-17 11:55:00|15748.4|15737.4|15752.4|15741.4|15752.4|15741.4|15747.4|15736.4|204
1639742400000|2021-12-17 12:00:00|15753.4|15740.4|15752.4|15741.4|15755.4|15744.4|15749.4|15737.4|274
1639742700000|2021-12-17 12:05:00|15751.4|15740.4|15755.4|15743.4|15755.4|15744.4|15750.4|15738.4|96
1639743000000|2021-12-17 12:10:00|15754.4|15744.4|15750.4|15738.4|15755.4|15744.4|15748.4|15737.4|182
1639743300000|2021-12-17 12:15:00|15749.4|15739.4|15751.4|15739.4|15751.4|15740.4|15746.4|15735.4|73
1639743600000|2021-12-17 12:20:00|15752.4|15740.4|15746.4|15735.4|15753.4|15742.4|15746.4|15735.4|121
1639743900000|2021-12-17 12:25:00|15747.4|15736.4|15742.4|15731.4|15749.4|15738.4|15742.4|15730.4|90
1639744200000|2021-12-17 12:30:00|15743.4|15732.4|15733.4|15721.4|15749.4|15738.4|15733.4|15721.4|333
1639744500000|2021-12-17 12:35:00|15732.4|15722.4|15736.4|15725.4|15742.4|15730.4|15731.4|15719.4|301
1639744800000|2021-12-17 12:40:00|15737.4|15724.4|15738.4|15727.4|15741.4|15730.4|15736.4|15724.4|165
1639745100000|2021-12-17 12:45:00|15737.4|15726.4|15712.4|15700.4|15740.4|15729.4|15709.4|15698.4|948
1639745400000|2021-12-17 12:50:00|15709.4|15701.4|15699.4|15688.4|15711.4|15701.4|15699.4|15688.4|864
1639745700000|2021-12-17 12:55:00|15700.4|15689.4|15714.4|15703.4|15717.4|15706.4|15700.4|15689.4|583
1639746000000|2021-12-17 13:00:00|15715.4|15704.4|15707.4|15695.4|15716.4|15705.4|15706.4|15695.4|207
1639746300000|2021-12-17 13:05:00|15706.4|15696.4|15703.4|15691.4|15710.4|15699.4|15699.4|15688.4|448
1639746600000|2021-12-17 13:10:00|15704.4|15692.4|15728.4|15717.4|15728.4|15717.4|15703.4|15692.4|387
1639746900000|2021-12-17 13:15:00|15727.4|15716.4|15724.4|15713.4|15728.4|15716.4|15718.4|15707.4|258
1639747200000|2021-12-17 13:20:00|15723.4|15711.4|15725.4|15713.4|15727.4|15716.4|15717.4|15706.4|121
1639747500000|2021-12-17 13:25:00|15724.4|15712.4|15734.4|15723.4|15735.4|15723.4|15723.4|15712.4|221
1639747800000|2021-12-17 13:30:00|15733.4|15722.4|15743.4|15731.4|15743.4|15731.4|15732.4|15721.4|140
1639748100000|2021-12-17 13:35:00|15742.4|15732.4|15746.4|15735.4|15747.4|15735.4|15742.4|15731.4|126
1639748400000|2021-12-17 13:40:00|15745.4|15734.4|15750.4|15739.4|15751.4|15739.4|15738.4|15727.4|292
1639748700000|2021-12-17 13:45:00|15749.4|15738.4|15743.4|15732.4|15752.4|15741.4|15743.4|15732.4|142
1639749000000|2021-12-17 13:50:00|15744.4|15733.4|15747.4|15736.4|15754.4|15742.4|15744.4|15733.4|291
1639749300000|2021-12-17 13:55:00|15748.4|15737.4|15748.4|15737.4|15750.4|15739.4|15747.4|15735.4|203
1639749600000|2021-12-17 14:00:00|15749.4|15738.4|15750.4|15738.4|15752.4|15741.4|15747.4|15736.4|156
1639749900000|2021-12-17 14:05:00|15749.4|15739.4|15745.4|15733.4|15750.4|15739.4|15743.4|15732.4|261
1639750200000|2021-12-17 14:10:00|15746.4|15734.4|15748.4|15737.4|15749.4|15738.4|15746.4|15733.4|179
1639750500000|2021-12-17 14:15:00|15749.4|15738.4|15747.4|15736.4|15749.4|15738.4|15746.4|15735.4|238
1639750800000|2021-12-17 14:20:00|15748.4|15735.4|15746.4|15735.4|15748.4|15736.4|15744.4|15732.4|328
1639751100000|2021-12-17 14:25:00|15747.4|15736.4|15748.4|15737.4|15748.4|15737.4|15739.4|15728.4|377
1639751400000|2021-12-17 14:30:00|15749.4|15738.4|15761.4|15749.4|15762.4|15751.4|15748.4|15736.4|2261
1639751700000|2021-12-17 14:35:00|15760.4|15748.4|15747.4|15736.4|15762.4|15750.4|15743.4|15732.4|1825
1639752000000|2021-12-17 14:40:00|15748.4|15737.4|15748.4|15737.4|15754.4|15743.4|15742.4|15731.4|1872
1639752300000|2021-12-17 14:45:00|15747.4|15736.4|15758.4|15747.4|15758.4|15747.4|15742.4|15730.4|1292
1639752600000|2021-12-17 14:50:00|15757.4|15746.4|15748.4|15737.4|15768.4|15757.4|15748.4|15736.4|1682
1639752900000|2021-12-17 14:55:00|15749.4|15738.4|15760.4|15749.4|15760.4|15749.4|15747.4|15736.4|977
1639753200000|2021-12-17 15:00:00|15759.4|15748.4|15767.4|15755.4|15770.4|15759.4|15756.4|15745.4|814
1639753500000|2021-12-17 15:05:00|15766.4|15756.4|15769.4|15758.4|15772.4|15760.4|15763.4|15752.4|501
1639753800000|2021-12-17 15:10:00|15770.4|15759.4|15760.4|15749.4|15776.4|15765.4|15758.4|15747.4|913
1639754100000|2021-12-17 15:15:00|15759.4|15748.4|15756.4|15745.4|15764.4|15753.4|15754.4|15743.4|944
1639754400000|2021-12-17 15:20:00|15757.4|15746.4|15757.4|15745.4|15763.4|15752.4|15753.4|15742.4|1081
1639754700000|2021-12-17 15:25:00|15756.4|15746.4|15781.4|15770.4|15781.4|15770.4|15756.4|15746.4|939
1639755000000|2021-12-17 15:30:00|15780.4|15769.4|15794.4|15782.4|15794.4|15783.4|15776.4|15764.4|728
1639755300000|2021-12-17 15:35:00|15793.4|15783.4|15803.4|15792.4|15803.4|15792.4|15793.4|15781.4|557
1639755600000|2021-12-17 15:40:00|15804.4|15791.4|15798.4|15787.4|15805.4|15793.4|15797.4|15786.4|411
1639755900000|2021-12-17 15:45:00|15799.4|15788.4|15810.4|15799.4|15810.4|15799.4|15798.4|15787.4|405
1639756200000|2021-12-17 15:50:00|15809.4|15798.4|15822.4|15811.4|15827.4|15816.4|15809.4|15798.4|837
1639756500000|2021-12-17 15:55:00|15823.4|15812.4|15820.4|15808.4|15825.4|15813.4|15811.4|15799.4|352
1639756800000|2021-12-17 16:00:00|15819.4|15809.4|15816.4|15804.4|15823.4|15812.4|15815.4|15804.4|264
1639757100000|2021-12-17 16:05:00|15817.4|15805.4|15820.4|15809.4|15820.4|15809.4|15815.4|15804.4|259
1639757400000|2021-12-17 16:10:00|15821.4|15808.4|15830.4|15819.4|15833.4|15822.4|15821.4|15808.4|556
1639757700000|2021-12-17 16:15:00|15831.4|15820.4|15832.4|15821.4|15833.4|15822.4|15828.4|15816.4|330
1639758000000|2021-12-17 16:20:00|15831.4|15820.4|15833.4|15822.4|15840.4|15829.4|15826.4|15815.4|802
1639758300000|2021-12-17 16:25:00|15832.4|15821.4|15844.4|15833.4|15847.4|15836.4|15831.4|15820.4|331
1639758600000|2021-12-17 16:30:00|15845.4|15834.4|15841.4|15830.4|15863.4|15852.4|15841.4|15829.4|1253
1639758900000|2021-12-17 16:35:00|15843.4|15831.4|15838.4|15827.4|15844.4|15833.4|15832.4|15820.4|249
1639759200000|2021-12-17 16:40:00|15837.4|15826.4|15829.4|15818.4|15838.4|15827.4|15827.4|15816.4|401
1639759500000|2021-12-17 16:45:00|15830.4|15819.4|15823.4|15811.4|15830.4|15819.4|15820.4|15809.4|250
1639759800000|2021-12-17 16:50:00|15822.4|15812.4|15828.4|15816.4|15830.4|15819.4|15821.4|15810.4|133
1639760100000|2021-12-17 16:55:00|15827.4|15815.4|15832.4|15820.4|15833.4|15822.4|15824.4|15813.4|99
1639760400000|2021-12-17 17:00:00|15831.4|15819.4|15822.4|15811.4|15831.4|15820.4|15821.4|15810.4|306
1639760700000|2021-12-17 17:05:00|15823.4|15812.4|15820.4|15808.4|15823.4|15812.4|15809.4|15797.4|408
1639761000000|2021-12-17 17:10:00|15819.4|15809.4|15840.4|15829.4|15840.4|15829.4|15819.4|15808.4|206
1639761300000|2021-12-17 17:15:00|15839.4|15828.4|15838.4|15826.4|15846.4|15835.4|15836.4|15825.4|199
1639761600000|2021-12-17 17:20:00|15837.4|15827.4|15840.4|15828.4|15844.4|15833.4|15837.4|15826.4|77
1639761900000|2021-12-17 17:25:00|15839.4|15829.4|15842.4|15830.4|15842.4|15830.4|15833.4|15822.4|72
1639762200000|2021-12-17 17:30:00|15841.4|15831.4|15848.4|15836.4|15852.4|15841.4|15838.4|15827.4|177
1639762500000|2021-12-17 17:35:00|15847.4|15837.4|15843.4|15831.4|15850.4|15839.4|15839.4|15828.4|81
1639762800000|2021-12-17 17:40:00|15842.4|15832.4|15842.4|15830.4|15845.4|15834.4|15840.4|15829.4|70
1639763100000|2021-12-17 17:45:00|15841.4|15829.4|15844.4|15832.4|15844.4|15832.4|15839.4|15827.4|83
1639763400000|2021-12-17 17:50:00|15843.4|15833.4|15839.4|15828.4|15847.4|15836.4|15835.4|15824.4|110
1639763700000|2021-12-17 17:55:00|15840.4|15829.4|15846.4|15834.4|15847.4|15836.4|15839.4|15828.4|78
1639764000000|2021-12-17 18:00:00|15844.4|15835.4|15843.4|15832.4|15845.4|15835.4|15840.4|15829.4|105
1639764300000|2021-12-17 18:05:00|15844.4|15833.4|15840.4|15829.4|15846.4|15834.4|15839.4|15828.4|58
1639764600000|2021-12-17 18:10:00|15839.4|15828.4|15843.4|15831.4|15844.4|15833.4|15837.4|15826.4|83
1639764900000|2021-12-17 18:15:00|15842.4|15832.4|15845.4|15833.4|15846.4|15835.4|15841.4|15830.4|52
1639765200000|2021-12-17 18:20:00|15846.4|15834.4|15852.4|15841.4|15852.4|15841.4|15846.4|15833.4|118
1639765500000|2021-12-17 18:25:00|15851.4|15840.4|15858.4|15846.4|15859.4|15848.4|15851.4|15840.4|228
1639765800000|2021-12-17 18:30:00|15857.4|15847.4|15855.4|15844.4|15860.4|15849.4|15850.4|15839.4|313
1639766100000|2021-12-17 18:35:00|15854.4|15843.4|15863.4|15851.4|15863.4|15852.4|15854.4|15843.4|223
1639766400000|2021-12-17 18:40:00|15864.4|15850.4|15860.4|15849.4|15864.4|15853.4|15855.4|15844.4|195
1639766700000|2021-12-17 18:45:00|15861.4|15848.4|15862.4|15851.4|15864.4|15853.4|15859.4|15848.4|106
1639767000000|2021-12-17 18:50:00|15863.4|15850.4|15861.4|15850.4|15863.4|15851.4|15859.4|15848.4|51
1639767300000|2021-12-17 18:55:00|15862.4|15851.4|15865.4|15854.4|15866.4|15855.4|15860.4|15849.4|136
1639767600000|2021-12-17 19:00:00|15866.4|15855.4|15865.4|15854.4|15866.4|15855.4|15863.4|15852.4|120
1639767900000|2021-12-17 19:05:00|15866.4|15853.4|15863.4|15852.4|15866.4|15853.4|15861.4|15849.4|64
1639768200000|2021-12-17 19:10:00|15864.4|15853.4|15864.4|15853.4|15866.4|15855.4|15863.4|15851.4|92
1639768500000|2021-12-17 19:15:00|15865.4|15854.4|15862.4|15850.4|15865.4|15854.4|15860.4|15849.4|102
1639768800000|2021-12-17 19:20:00|15861.4|15849.4|15859.4|15847.4|15861.4|15850.4|15858.4|15847.4|74
1639769100000|2021-12-17 19:25:00|15858.4|15846.4|15854.4|15843.4|15860.4|15849.4|15850.4|15839.4|144
1639769400000|2021-12-17 19:30:00|15855.4|15842.4|15855.4|15844.4|15858.4|15846.4|15854.4|15842.4|103
1639769700000|2021-12-17 19:35:00|15854.4|15843.4|15857.4|15845.4|15857.4|15845.4|15852.4|15841.4|62
1639770000000|2021-12-17 19:40:00|15856.4|15846.4|15861.9|15851.9|15863.4|15852.4|15856.4|15846.4|113
1639770300000|2021-12-17 19:45:00|15862.4|15852.4|15868.9|15858.9|15869.9|15859.9|15861.9|15851.9|255
1639770600000|2021-12-17 19:50:00|15867.9|15857.9|15861.9|15851.9|15867.9|15857.9|15860.9|15850.9|228
1639770900000|2021-12-17 19:55:00|15860.9|15850.9|15870.9|15860.9|15871.4|15861.4|15860.9|15850.9|290
1639771200000|2021-12-17 20:00:00|15870.4|15860.4|15872.9|15862.9|15874.9|15864.9|15869.4|15859.4|352
1639771500000|2021-12-17 20:05:00|15873.4|15863.4|15872.4|15862.4|15874.9|15864.9|15871.9|15861.9|282
1639771800000|2021-12-17 20:10:00|15871.9|15861.9|15858.4|15848.4|15871.9|15861.9|15857.9|15847.9|259
1639772100000|2021-12-17 20:15:00|15856.9|15846.9|15849.9|15839.9|15857.9|15847.9|15843.9|15833.9|280
1639772400000|2021-12-17 20:20:00|15850.4|15840.4|15854.9|15844.9|15856.9|15846.9|15849.9|15839.9|195
1639772700000|2021-12-17 20:25:00|15854.4|15844.4|15844.9|15834.9|15854.4|15844.4|15840.9|15830.9|442
1639773000000|2021-12-17 20:30:00|15845.4|15835.4|15840.9|15830.9|15856.4|15846.4|15836.9|15826.9|1147
1639773300000|2021-12-17 20:35:00|15842.4|15832.4|15851.9|15841.9|15852.9|15842.9|15841.9|15831.9|216
1639773600000|2021-12-17 20:40:00|15852.4|15842.4|15855.4|15845.4|15858.9|15848.9|15850.9|15840.9|164
1639773900000|2021-12-17 20:45:00|15855.9|15845.9|15848.9|15838.9|15855.9|15845.9|15842.9|15832.9|136
1639774200000|2021-12-17 20:50:00|15849.4|15839.4|15848.9|15838.9|15857.9|15847.9|15845.9|15835.9|417
1639774500000|2021-12-17 20:55:00|15848.4|15838.4|15848.9|15838.9|15855.9|15845.9|15846.9|15836.9|334
1639774800000|2021-12-17 21:00:00|15846.4|15836.4|15839.4|15829.4|15846.4|15836.4|15838.9|15828.9|122
1639775100000|2021-12-17 21:05:00|15839.9|15829.9|15846.9|15836.9|15847.4|15837.4|15838.9|15828.9|38
1639775400000|2021-12-17 21:10:00|15846.4|15836.4|15839.9|15829.9|15846.4|15836.4|15838.4|15828.4|24
1639775700000|2021-12-17 21:15:00|15846.2|15822.2|15852.4|15828.4|15856.5|15832.5|15846.2|15822.2|0
1639776000000|2021-12-17 21:20:00|15852.7|15828.7|15854.5|15830.5|15855.2|15831.2|15850.3|15826.3|0
1639776300000|2021-12-17 21:25:00|15855.2|15831.2|15854.5|15830.5|15857.2|15833.2|15854.5|15830.5|0
1639776600000|2021-12-17 21:30:00|15853.1|15829.1|15853.8|15829.8|15854.5|15830.5|15853.1|15829.1|0
1639776900000|2021-12-17 21:35:00|15853.4|15829.4|15854.5|15830.5|15855.2|15831.2|15851.7|15827.7|0
1639777200000|2021-12-17 21:40:00|15855.2|15831.2|15854.5|15830.5|15855.2|15831.2|15854.5|15830.5|0
1639778100000|2021-12-17 21:55:00|15855.2|15831.2|15854.2|15830.2|15855.2|15831.2|15853.4|15829.4|0
1639954800000|2021-12-19 23:00:00|15852.8|15828.8|15834.4|15810.4|15858.2|15834.2|15834|15810|0
1639955100000|2021-12-19 23:05:00|15834.7|15810.7|15813.7|15789.7|15836.8|15812.8|15808.9|15784.9|0
1639955400000|2021-12-19 23:10:00|15815.8|15791.8|15803|15779|15823.3|15799.3|15802|15778|0
1639955700000|2021-12-19 23:15:00|15803.4|15779.4|15801.3|15777.3|15807.8|15783.8|15785.4|15761.4|0
1639956000000|2021-12-19 23:20:00|15802|15778|15786.3|15762.3|15805.8|15781.8|15781.7|15757.7|0
1639956300000|2021-12-19 23:25:00|15787.7|15763.7|15826.2|15802.2|15826.2|15802.2|15787.3|15763.3|0
1639956600000|2021-12-19 23:30:00|15826.9|15802.9|15827.4|15803.4|15829.8|15805.8|15820.5|15796.5|0
1639956900000|2021-12-19 23:35:00|15827.1|15803.1|15829.8|15805.8|15829.8|15805.8|15823.6|15799.6|0
1639957200000|2021-12-19 23:40:00|15829.5|15805.5|15829.1|15805.1|15829.8|15805.8|15827.4|15803.4|0
1639957500000|2021-12-19 23:45:00|15829.8|15805.8|15809.5|15785.5|15829.8|15805.8|15807.8|15783.8|0
1639957800000|2021-12-19 23:50:00|15810.2|15786.2|15798.9|15774.9|15816|15792|15792.4|15768.4|0
1639958100000|2021-12-19 23:55:00|15799.2|15775.2|15785.8|15761.8|15800.6|15776.6|15782.4|15758.4|0
1639958400000|2021-12-20 00:00:00|15786.8|15762.8|15771.2|15747.2|15794.4|15770.4|15754.1|15730.1|0
1639958700000|2021-12-20 00:05:00|15770.6|15746.6|15789.7|15765.7|15791.1|15767.1|15768.4|15744.4|0
1639959000000|2021-12-20 00:10:00|15789|15765|15790.6|15766.6|15795.2|15771.2|15775.8|15751.8|0
1639959300000|2021-12-20 00:15:00|15790.2|15766.2|15774.3|15750.3|15790.2|15766.2|15762.4|15738.4|0
1639959600000|2021-12-20 00:20:00|15772.4|15748.4|15785.2|15761.2|15802.9|15778.9|15771.5|15747.5|0
1639959900000|2021-12-20 00:25:00|15786.2|15762.2|15802.7|15778.7|15803|15779|15786.2|15762.2|0
1639960200000|2021-12-20 00:30:00|15802.8|15778.8|15809.2|15785.2|15810.9|15786.9|15799.2|15775.2|0
1639960500000|2021-12-20 00:35:00|15809.4|15785.4|15795.5|15771.5|15813.2|15789.2|15795.2|15771.2|0
1639960800000|2021-12-20 00:40:00|15796|15772|15826.1|15802.1|15827.3|15803.3|15794.8|15770.8|0
1639961100000|2021-12-20 00:45:00|15826.3|15802.3|15817.8|15793.8|15830.4|15806.4|15816.7|15792.7|0
1639961400000|2021-12-20 00:50:00|15817.6|15793.6|15822.8|15798.8|15824|15800|15815.3|15791.3|0
1639961700000|2021-12-20 00:55:00|15823.3|15799.3|15823.3|15799.3|15837.5|15813.5|15822.2|15798.2|0
1639962000000|2021-12-20 01:00:00|15823.5|15799.5|15789.9|15779.9|15824.2|15812.4|15766.9|15756.9|3982
1639962300000|2021-12-20 01:05:00|15790.4|15780.4|15767.4|15757.4|15791.4|15781.4|15763.9|15753.9|1960
1639962600000|2021-12-20 01:10:00|15767.9|15757.9|15778.9|15768.9|15788.9|15778.9|15767.9|15757.9|736
1639962900000|2021-12-20 01:15:00|15779.4|15769.4|15800.4|15790.4|15815.4|15805.4|15779.4|15769.4|1651
1639963200000|2021-12-20 01:20:00|15802.9|15792.9|15796.9|15786.9|15808.9|15798.9|15789.9|15779.9|1030
1639963500000|2021-12-20 01:25:00|15797.9|15787.9|15816.4|15806.4|15818.4|15808.4|15791.4|15781.4|2187
1639963800000|2021-12-20 01:30:00|15827.4|15817.4|15872.4|15862.4|15879.4|15869.4|15820.9|15810.9|19964
1639964100000|2021-12-20 01:35:00|15873.9|15863.9|15952.4|15942.4|15960.9|15950.9|15861.4|15851.4|9941
1639964400000|2021-12-20 01:40:00|15951.4|15941.4|15916.4|15906.4|15963.9|15953.9|15912.9|15902.9|5678
1639964700000|2021-12-20 01:45:00|15917.4|15907.4|15913.4|15903.4|15938.4|15928.4|15880.4|15870.4|7564
1639965000000|2021-12-20 01:50:00|15910.4|15900.4|15905.4|15895.4|15915.4|15905.4|15881.4|15871.4|4225
1639965300000|2021-12-20 01:55:00|15903.4|15893.4|15833.4|15823.4|15911.4|15901.4|15831.4|15821.4|7517
1639965600000|2021-12-20 02:00:00|15834.4|15824.4|15799.4|15789.4|15859.4|15849.4|15794.4|15784.4|9066
1639965900000|2021-12-20 02:05:00|15800.4|15790.4|15856.4|15846.4|15860.4|15850.4|15797.4|15787.4|4718
1639966200000|2021-12-20 02:10:00|15860.4|15850.4|15893.4|15883.4|15895.4|15885.4|15854.4|15844.4|4064
1639966500000|2021-12-20 02:15:00|15894.4|15884.4|15872.4|15862.4|15911.4|15901.4|15861.4|15851.4|4894
1639966800000|2021-12-20 02:20:00|15867.4|15857.4|15874.3|15864.3|15887.4|15877.4|15843.4|15833.4|3017
1639967100000|2021-12-20 02:25:00|15873.3|15863.3|15868.1|15858.1|15891.1|15881.1|15859.1|15849.1|2006
1639967400000|2021-12-20 02:30:00|15866.1|15856.1|15871.1|15861.1|15883.1|15873.1|15850.1|15840.1|2191
1639967700000|2021-12-20 02:35:00|15872.1|15862.1|15892.1|15882.1|15892.1|15882.1|15852.1|15842.1|1983
1639968000000|2021-12-20 02:40:00|15891.1|15881.1|15855.1|15845.1|15894.1|15884.1|15851.1|15841.1|2169
1639968300000|2021-12-20 02:45:00|15854.1|15844.1|15835.1|15825.1|15865.1|15855.1|15826.1|15816.1|2091
1639968600000|2021-12-20 02:50:00|15837.1|15827.1|15836.1|15826.1|15856.1|15846.1|15828.1|15818.1|1894
1639968900000|2021-12-20 02:55:00|15835.1|15825.1|15831.1|15821.1|15842.1|15832.1|15812.1|15802.1|2950
1639969200000|2021-12-20 03:00:00|15830.1|15820.1|15831.1|15821.1|15858.1|15848.1|15824.1|15814.1|2151
1639969500000|2021-12-20 03:05:00|15830.1|15820.1|15820.1|15810.1|15837.1|15827.1|15818.1|15808.1|1756
1639969800000|2021-12-20 03:10:00|15819.1|15809.1|15802.1|15792.1|15822.1|15812.1|15799.1|15789.1|1935
1639970100000|2021-12-20 03:15:00|15801.1|15791.1|15824.1|15814.1|15832.1|15822.1|15795.1|15785.1|2377
1639970400000|2021-12-20 03:20:00|15822.1|15812.1|15821.1|15811.1|15829.1|15819.1|15808.1|15798.1|1849
1639970700000|2021-12-20 03:25:00|15820.1|15810.1|15807.1|15797.1|15827.1|15817.1|15807.1|15797.1|1321
1639971000000|2021-12-20 03:30:00|15809.1|15799.1|15810.1|15800.1|15820.1|15810.1|15808.1|15798.1|585
1639971300000|2021-12-20 03:35:00|15808.1|15798.1|15802.1|15792.1|15815.1|15805.1|15799.1|15789.1|599
1639971600000|2021-12-20 03:40:00|15803.1|15793.1|15798.1|15788.1|15806.1|15796.1|15792.1|15782.1|544
1639971900000|2021-12-20 03:45:00|15796.1|15786.1|15798.1|15788.1|15808.1|15798.1|15796.1|15786.1|367
1639972200000|2021-12-20 03:50:00|15797.1|15787.1|15796.1|15786.1|15802.1|15792.1|15794.1|15784.1|566
1639972500000|2021-12-20 03:55:00|15797.1|15787.1|15792.1|15782.1|15800.1|15790.1|15790.1|15780.1|558
1639972800000|2021-12-20 04:00:00|15793.1|15783.1|15792.1|15782.1|15795.1|15785.1|15790.1|15780.1|387
1639973100000|2021-12-20 04:05:00|15793.1|15783.1|15795.1|15785.1|15799.1|15789.1|15793.1|15783.1|159
1639973400000|2021-12-20 04:10:00|15794.1|15784.1|15793.1|15783.1|15797.1|15787.1|15792.1|15782.1|170
1639973700000|2021-12-20 04:15:00|15795.1|15785.1|15796.1|15786.1|15798.1|15788.1|15793.1|15783.1|229
1639974000000|2021-12-20 04:20:00|15798.1|15788.1|15809.1|15799.1|15809.1|15799.1|15798.1|15788.1|254
1639974300000|2021-12-20 04:25:00|15810.1|15800.1|15815.1|15805.1|15818.1|15808.1|15810.1|15800.1|348
1639974600000|2021-12-20 04:30:00|15814.1|15804.1|15809.1|15799.1|15815.1|15805.1|15805.1|15795.1|162
1639974900000|2021-12-20 04:35:00|15807.1|15797.1|15808.1|15798.1|15810.1|15800.1|15805.1|15795.1|192
1639975200000|2021-12-20 04:40:00|15807.1|15797.1|15807.1|15797.1|15810.1|15800.1|15806.1|15796.1|137
1639975500000|2021-12-20 04:45:00|15804.1|15794.1|15807.1|15797.1|15808.1|15798.1|15804.1|15794.1|190
1639975800000|2021-12-20 04:50:00|15808.1|15798.1|15806.1|15796.1|15809.1|15799.1|15805.1|15795.1|205
1639976100000|2021-12-20 04:55:00|15807.1|15797.1|15811.1|15801.1|15813.1|15803.1|15807.1|15797.1|326
1639976400000|2021-12-20 05:00:00|15805.1|15795.1|15805.1|15795.1|15821.1|15811.1|15796.1|15786.1|4654
1639976700000|2021-12-20 05:05:00|15804.1|15794.1|15835.1|15825.1|15840.1|15830.1|15792.1|15782.1|3753
1639977000000|2021-12-20 05:10:00|15836.1|15826.1|15852.1|15842.1|15865.1|15855.1|15836.1|15826.1|5537
1639977300000|2021-12-20 05:15:00|15851.1|15841.1|15854.1|15844.1|15864.1|15854.1|15845.1|15835.1|4017
1639977600000|2021-12-20 05:20:00|15855.1|15845.1|15842.1|15832.1|15860.1|15850.1|15840.1|15830.1|2074
1639977900000|2021-12-20 05:25:00|15844.1|15834.1|15827.1|15817.1|15848.1|15838.1|15818.1|15808.1|3169
1639978200000|2021-12-20 05:30:00|15826.1|15816.1|15805.1|15795.1|15826.1|15816.1|15804.1|15794.1|3401
1639978500000|2021-12-20 05:35:00|15804.1|15794.1|15781.1|15771.1|15807.1|15797.1|15780.1|15770.1|3878
1639978800000|2021-12-20 05:40:00|15782.1|15772.1|15772.1|15762.1|15796.1|15786.1|15770.1|15760.1|2892
1639979100000|2021-12-20 05:45:00|15771.1|15761.1|15785.1|15775.1|15797.1|15787.1|15771.1|15761.1|3546
1639979400000|2021-12-20 05:50:00|15783.1|15773.1|15782.1|15772.1|15797.1|15787.1|15779.1|15769.1|2785
1639979700000|2021-12-20 05:55:00|15780.1|15770.1|15756.1|15746.1|15785.1|15775.1|15755.1|15745.1|3497
1639980000000|2021-12-20 06:00:00|15753.1|15743.1|15742.1|15732.1|15767.1|15757.1|15742.1|15732.1|4724
1639980300000|2021-12-20 06:05:00|15741.1|15731.1|15746.1|15736.1|15753.1|15743.1|15728.1|15718.1|3988
1639980600000|2021-12-20 06:10:00|15745.1|15735.1|15737.1|15727.1|15755.1|15745.1|15734.1|15724.1|2484
1639980900000|2021-12-20 06:15:00|15736.1|15726.1|15725.1|15715.1|15740.1|15730.1|15715.1|15705.1|2711
1639981200000|2021-12-20 06:20:00|15726.1|15716.1|15721.1|15711.1|15735.1|15725.1|15716.1|15706.1|3059
1639981500000|2021-12-20 06:25:00|15719.1|15709.1|15693.1|15683.1|15729.1|15719.1|15693.1|15683.1|4717
1639981800000|2021-12-20 06:30:00|15691.1|15681.1|15755.1|15745.1|15757.1|15747.1|15690.1|15680.1|6069
1639982100000|2021-12-20 06:35:00|15756.1|15746.1|15748.1|15738.1|15757.1|15747.1|15726.1|15716.1|2923
1639982400000|2021-12-20 06:40:00|15747.1|15737.1|15720.1|15710.1|15754.1|15744.1|15720.1|15710.1|3670
1639982700000|2021-12-20 06:45:00|15721.1|15711.1|15703.1|15693.1|15738.1|15728.1|15695.1|15685.1|8970
1639983000000|2021-12-20 06:50:00|15704.1|15694.1|15704.1|15694.1|15710.1|15700.1|15695.1|15685.1|10130
1639983300000|2021-12-20 06:55:00|15705.1|15695.1|15725.1|15715.1|15732.1|15722.1|15704.1|15694.1|9176
1639983600000|2021-12-20 07:00:00|15723.1|15713.1|15743.1|15733.1|15752.1|15742.1|15721.1|15711.1|3099
1639983900000|2021-12-20 07:05:00|15744.1|15734.1|15711.1|15701.1|15745.1|15735.1|15711.1|15701.1|1792
1639984200000|2021-12-20 07:10:00|15710.1|15700.1|15725.1|15715.1|15734.1|15724.1|15707.1|15697.1|1381
1639984500000|2021-12-20 07:15:00|15723.1|15713.1|15718.1|15708.1|15725.1|15715.1|15714.1|15704.1|559
1639984800000|2021-12-20 07:20:00|15717.1|15707.1|15707.1|15697.1|15718.1|15708.1|15705.1|15695.1|497
1639985100000|2021-12-20 07:25:00|15709.1|15699.1|15696.1|15686.1|15711.1|15701.1|15691.1|15681.1|2883
1639985400000|2021-12-20 07:30:00|15699.1|15689.1|15719.1|15709.1|15719.1|15709.1|15696.1|15686.1|1236
1639985700000|2021-12-20 07:35:00|15718.1|15708.1|15718.1|15708.1|15725.1|15715.1|15718.1|15708.1|317
1639986000000|2021-12-20 07:40:00|15719.1|15709.1|15714.1|15704.1|15724.1|15714.1|15711.1|15701.1|741
1639986300000|2021-12-20 07:45:00|15715.1|15705.1|15711.1|15701.1|15722.1|15712.1|15702.1|15692.1|1793
1639986600000|2021-12-20 07:50:00|15713.1|15703.1|15730.1|15720.1|15732.1|15722.1|15713.1|15703.1|568
1639986900000|2021-12-20 07:55:00|15729.1|15719.1|15728.1|15718.1|15734.1|15724.1|15716.1|15706.1|661
1639987200000|2021-12-20 08:00:00|15727.1|15716.1|15696.1|15685.1|15732.1|15720.1|15696.1|15684.1|1106
1639987500000|2021-12-20 08:05:00|15697.1|15686.1|15701.1|15689.1|15717.1|15705.1|15697.1|15686.1|911
1639987800000|2021-12-20 08:10:00|15700.1|15687.1|15718.1|15707.1|15718.1|15707.1|15697.1|15685.1|832
1639988100000|2021-12-20 08:15:00|15717.1|15706.1|15742.1|15731.1|15745.1|15733.1|15714.1|15702.1|2832
1639988400000|2021-12-20 08:20:00|15745.1|15730.1|15732.1|15720.1|15749.1|15737.1|15719.1|15708.1|1640
1639988700000|2021-12-20 08:25:00|15733.1|15721.1|15742.1|15731.1|15743.1|15732.1|15729.1|15717.1|1288
1639989000000|2021-12-20 08:30:00|15747.4|15723.4|15747.7|15723.7|15752.1|15728.1|15732.8|15708.8|0
1639989300000|2021-12-20 08:35:00|15747.2|15723.2|15707.9|15683.9|15756.5|15732.5|15706.9|15682.9|130
1639989600000|2021-12-20 08:40:00|15708.3|15684.3|15725.6|15701.6|15726.8|15702.8|15691.6|15667.6|0
1639989900000|2021-12-20 08:45:00|15725.1|15701.1|15711.6|15687.6|15729.3|15705.3|15709.3|15685.3|0
1639990200000|2021-12-20 08:50:00|15711.1|15687.1|15702.4|15678.4|15711.3|15687.3|15688.6|15664.6|0
1639990500000|2021-12-20 08:55:00|15702.6|15678.6|15709.5|15685.5|15715.2|15691.2|15693.1|15669.1|0
1639990800000|2021-12-20 09:00:00|15708.5|15684.5|15740.1|15728.1|15745.1|15733.1|15707.2|15683.2|990
1639991100000|2021-12-20 09:05:00|15739.1|15729.1|15733.1|15721.1|15740.1|15729.1|15731.1|15719.1|404
1639991400000|2021-12-20 09:10:00|15734.1|15722.1|15730.1|15719.1|15737.1|15725.1|15730.1|15718.1|107
1639991700000|2021-12-20 09:15:00|15729.1|15718.1|15737.1|15726.1|15737.1|15726.1|15725.1|15713.1|412
1639992000000|2021-12-20 09:20:00|15736.1|15725.1|15744.1|15733.1|15747.1|15736.1|15732.1|15721.1|370
1639992300000|2021-12-20 09:25:00|15743.1|15732.1|15745.1|15734.1|15748.1|15737.1|15740.1|15729.1|247
1639992600000|2021-12-20 09:30:00|15746.1|15733.1|15756.1|15744.1|15761.1|15750.1|15746.1|15733.1|294
1639992900000|2021-12-20 09:35:00|15757.1|15745.1|15755.1|15743.1|15761.1|15749.1|15751.1|15740.1|197
1639993200000|2021-12-20 09:40:00|15756.1|15744.1|15762.1|15751.1|15762.1|15751.1|15751.1|15740.1|105
1639993500000|2021-12-20 09:45:00|15761.1|15750.1|15760.1|15749.1|15765.1|15754.1|15760.1|15748.1|167
1639993800000|2021-12-20 09:50:00|15761.1|15748.1|15760.1|15748.1|15762.1|15751.1|15757.1|15745.1|84
1639994100000|2021-12-20 09:55:00|15761.1|15749.1|15771.1|15760.1|15771.1|15760.1|15761.1|15749.1|149
1639994400000|2021-12-20 10:00:00|15772.1|15761.1|15781.1|15770.1|15789.1|15778.1|15772.1|15761.1|854
1639994700000|2021-12-20 10:05:00|15783.1|15771.1|15787.1|15776.1|15794.1|15783.1|15782.1|15770.1|390
1639995000000|2021-12-20 10:10:00|15788.1|15777.1|15784.1|15773.1|15790.1|15778.1|15783.1|15772.1|161
1639995300000|2021-12-20 10:15:00|15785.1|15774.1|15782.1|15771.1|15785.1|15774.1|15779.1|15768.1|228
1639995600000|2021-12-20 10:20:00|15783.1|15772.1|15789.1|15778.1|15789.1|15778.1|15782.1|15770.1|211
1639995900000|2021-12-20 10:25:00|15792.1|15781.1|15795.1|15784.1|15795.1|15784.1|15786.1|15775.1|583
1639996200000|2021-12-20 10:30:00|15794.1|15783.1|15788.1|15776.1|15795.1|15783.1|15786.1|15775.1|210
1639996500000|2021-12-20 10:35:00|15789.1|15777.1|15792.1|15780.1|15793.1|15782.1|15788.1|15776.1|254
1639996800000|2021-12-20 10:40:00|15791.1|15781.1|15795.1|15784.1|15796.1|15785.1|15791.1|15779.1|90
1639997100000|2021-12-20 10:45:00|15794.1|15783.1|15800.1|15788.1|15800.1|15788.1|15793.1|15782.1|186
1639997400000|2021-12-20 10:50:00|15801.1|15789.1|15801.1|15790.1|15802.1|15791.1|15796.1|15785.1|266
1639997700000|2021-12-20 10:55:00|15802.1|15791.1|15802.1|15791.1|15803.1|15792.1|15800.1|15789.1|183
1639998000000|2021-12-20 11:00:00|15803.1|15792.1|15793.1|15782.1|15803.1|15792.1|15792.1|15781.1|99
1639998300000|2021-12-20 11:05:00|15794.1|15781.1|15800.1|15788.1|15800.1|15789.1|15793.1|15781.1|136
1639998600000|2021-12-20 11:10:00|15799.1|15787.1|15799.1|15788.1|15800.1|15789.1|15795.1|15784.1|135
1639998900000|2021-12-20 11:15:00|15798.1|15787.1|15795.1|15783.1|15798.1|15787.1|15793.1|15782.1|29
1639999200000|2021-12-20 11:20:00|15794.1|15782.1|15798.1|15787.1|15799.1|15788.1|15794.1|15782.1|98
1639999500000|2021-12-20 11:25:00|15797.1|15786.1|15798.1|15787.1|15799.1|15788.1|15796.1|15784.1|42
1639999800000|2021-12-20 11:30:00|15799.1|15786.1|15798.1|15787.1|15803.1|15792.1|15798.1|15786.1|87
1640000100000|2021-12-20 11:35:00|15799.1|15788.1|15798.1|15787.1|15802.1|15791.1|15797.1|15786.1|53
1640000400000|2021-12-20 11:40:00|15797.1|15785.1|15795.1|15784.1|15800.1|15789.1|15795.1|15783.1|158
1640000700000|2021-12-20 11:45:00|15796.1|15785.1|15794.1|15783.1|15799.1|15788.1|15794.1|15783.1|172
1640001000000|2021-12-20 11:50:00|15795.1|15782.1|15796.1|15785.1|15799.1|15788.1|15795.1|15782.1|28
1640001300000|2021-12-20 11:55:00|15797.1|15786.1|15805.1|15794.1|15805.1|15794.1|15796.1|15786.1|133
1640001600000|2021-12-20 12:00:00|15804.1|15793.1|15806.1|15795.1|15810.1|15799.1|15804.1|15793.1|236
1640001900000|2021-12-20 12:05:00|15807.1|15796.1|15804.1|15792.1|15809.1|15798.1|15802.1|15790.1|152
1640002200000|2021-12-20 12:10:00|15803.1|15791.1|15801.1|15790.1|15805.1|15794.1|15800.1|15789.1|68
1640002500000|2021-12-20 12:15:00|15800.1|15789.1|15793.1|15782.1|15800.1|15789.1|15791.1|15780.1|207
1640002800000|2021-12-20 12:20:00|15794.1|15781.1|15794.1|15782.1|15795.1|15784.1|15791.1|15779.1|109
1640003100000|2021-12-20 12:25:00|15795.1|15783.1|15787.1|15776.1|15796.1|15785.1|15787.1|15776.1|432
1640003400000|2021-12-20 12:30:00|15786.1|15775.1|15795.1|15783.1|15795.1|15783.1|15786.1|15775.1|110
1640003700000|2021-12-20 12:35:00|15794.1|15782.1|15791.1|15780.1|15794.1|15782.1|15788.1|15777.1|92
1640004000000|2021-12-20 12:40:00|15790.1|15779.1|15787.1|15776.1|15791.1|15779.1|15786.1|15775.1|55
1640004300000|2021-12-20 12:45:00|15786.1|15775.1|15786.1|15775.1|15788.1|15777.1|15783.1|15772.1|101
1640004600000|2021-12-20 12:50:00|15785.1|15774.1|15787.1|15775.1|15792.1|15781.1|15784.1|15773.1|145
1640004900000|2021-12-20 12:55:00|15788.1|15776.1|15788.1|15776.1|15790.1|15779.1|15788.1|15775.1|28
1640005200000|2021-12-20 13:00:00|15789.1|15777.1|15785.1|15773.1|15791.1|15780.1|15782.1|15771.1|181
1640005500000|2021-12-20 13:05:00|15784.1|15772.1|15779.1|15768.1|15785.1|15774.1|15779.1|15767.1|89
1640005800000|2021-12-20 13:10:00|15780.1|15769.1|15784.1|15772.1|15784.1|15772.1|15779.1|15768.1|107
1640006100000|2021-12-20 13:15:00|15785.1|15773.1|15787.1|15775.1|15788.1|15777.1|15785.1|15773.1|85
1640006400000|2021-12-20 13:20:00|15788.1|15776.1|15791.1|15779.1|15792.1|15780.1|15787.1|15776.1|149
1640006700000|2021-12-20 13:25:00|15790.1|15778.1|15788.1|15777.1|15793.1|15782.1|15788.1|15776.1|109
1640007000000|2021-12-20 13:30:00|15789.1|15778.1|15792.1|15781.1|15792.1|15781.1|15786.1|15775.1|133
1640007300000|2021-12-20 13:35:00|15791.1|15780.1|15791.1|15780.1|15793.1|15782.1|15790.1|15778.1|18
1640007600000|2021-12-20 13:40:00|15792.1|15779.1|15791.1|15779.1|15792.1|15781.1|15790.1|15779.1|40
1640007900000|2021-12-20 13:45:00|15792.1|15780.1|15788.1|15776.1|15792.1|15781.1|15788.1|15776.1|24
1640008200000|2021-12-20 13:50:00|15787.1|15777.1|15788.1|15777.1|15790.1|15778.1|15786.1|15774.1|23
1640008500000|2021-12-20 13:55:00|15789.1|15778.1|15790.1|15778.1|15792.1|15781.1|15789.1|15778.1|109
1640008800000|2021-12-20 14:00:00|15791.1|15779.1|15788.1|15777.1|15792.1|15781.1|15787.1|15776.1|170
1640009100000|2021-12-20 14:05:00|15789.1|15778.1|15790.1|15779.1|15791.1|15780.1|15788.1|15777.1|108
1640009400000|2021-12-20 14:10:00|15791.1|15780.1|15793.1|15782.1|15793.1|15782.1|15790.1|15779.1|72
1640009700000|2021-12-20 14:15:00|15794.1|15783.1|15792.1|15781.1|15795.1|15783.1|15790.1|15779.1|98
1640010000000|2021-12-20 14:20:00|15793.1|15782.1|15794.1|15783.1|15797.1|15785.1|15793.1|15781.1|109
1640010300000|2021-12-20 14:25:00|15793.1|15782.1|15795.1|15783.1|15796.1|15784.1|15789.1|15778.1|271
1640010600000|2021-12-20 14:30:00|15794.1|15784.1|15788.1|15776.1|15799.1|15788.1|15781.1|15770.1|780
1640010900000|2021-12-20 14:35:00|15787.1|15777.1|15789.1|15778.1|15800.1|15789.1|15782.1|15771.1|1042
1640011200000|2021-12-20 14:40:00|15788.1|15777.1|15771.1|15760.1|15788.1|15777.1|15767.1|15756.1|723
1640011500000|2021-12-20 14:45:00|15770.1|15759.1|15769.1|15758.1|15779.1|15767.1|15767.1|15756.1|387
1640011800000|2021-12-20 14:50:00|15768.1|15757.1|15776.1|15765.1|15776.1|15765.1|15767.1|15756.1|295
1640012100000|2021-12-20 14:55:00|15775.1|15764.1|15799.1|15787.1|15799.1|15788.1|15774.1|15763.1|515
1640012400000|2021-12-20 15:00:00|15798.1|15786.1|15785.1|15774.1|15798.1|15786.1|15778.1|15767.1|470
1640012700000|2021-12-20 15:05:00|15786.1|15773.1|15783.1|15771.1|15791.1|15780.1|15780.1|15769.1|132
1640013000000|2021-12-20 15:10:00|15782.1|15770.1|15777.1|15766.1|15783.1|15772.1|15775.1|15764.1|232
1640013300000|2021-12-20 15:15:00|15778.1|15765.1|15787.1|15775.1|15794.1|15783.1|15775.1|15764.1|280
1640013600000|2021-12-20 15:20:00|15786.1|15776.1|15781.1|15769.1|15792.1|15781.1|15781.1|15769.1|239
1640013900000|2021-12-20 15:25:00|15780.1|15768.1|15775.1|15764.1|15785.1|15773.1|15774.1|15763.1|114
1640014200000|2021-12-20 15:30:00|15774.1|15763.1|15776.1|15765.1|15779.1|15768.1|15772.1|15761.1|129
1640014500000|2021-12-20 15:35:00|15777.1|15766.1|15777.1|15765.1|15783.1|15771.1|15776.1|15765.1|79
1640014800000|2021-12-20 15:40:00|15776.1|15766.1|15778.1|15767.1|15778.1|15767.1|15772.1|15761.1|181
1640015100000|2021-12-20 15:45:00|15777.1|15766.1|15769.1|15758.1|15778.1|15766.1|15769.1|15758.1|180
1640015400000|2021-12-20 15:50:00|15770.1|15759.1|15757.1|15746.1|15770.1|15759.1|15757.1|15745.1|427
1640015700000|2021-12-20 15:55:00|15758.1|15747.1|15757.1|15746.1|15762.1|15751.1|15755.1|15744.1|183
1640016000000|2021-12-20 16:00:00|15756.1|15745.1|15748.1|15737.1|15757.1|15746.1|15748.1|15737.1|236
1640016300000|2021-12-20 16:05:00|15749.1|15738.1|15755.1|15744.1|15755.1|15744.1|15744.1|15733.1|312
1640016600000|2021-12-20 16:10:00|15754.1|15743.1|15754.1|15742.1|15759.1|15748.1|15752.1|15741.1|116
1640016900000|2021-12-20 16:15:00|15753.1|15743.1|15754.1|15743.1|15758.1|15747.1|15750.1|15739.1|87
1640017200000|2021-12-20 16:20:00|15755.1|15744.1|15759.1|15748.1|15761.1|15749.1|15751.1|15740.1|88
1640017500000|2021-12-20 16:25:00|15758.1|15747.1|15750.1|15739.1|15759.1|15748.1|15749.1|15738.1|239
1640017800000|2021-12-20 16:30:00|15749.1|15738.1|15747.1|15736.1|15756.1|15745.1|15746.1|15734.1|178
1640018100000|2021-12-20 16:35:00|15748.1|15737.1|15746.1|15735.1|15748.1|15737.1|15741.1|15730.1|115
1640018400000|2021-12-20 16:40:00|15745.1|15734.1|15752.1|15741.1|15752.1|15741.1|15743.1|15732.1|126
1640018700000|2021-12-20 16:45:00|15751.1|15740.1|15751.1|15740.1|15752.1|15741.1|15747.1|15736.1|102
1640019000000|2021-12-20 16:50:00|15752.1|15741.1|15761.1|15750.1|15764.1|15753.1|15752.1|15740.1|211
1640019300000|2021-12-20 16:55:00|15760.1|15749.1|15762.1|15750.1|15762.1|15750.1|15757.1|15746.1|64
1640019600000|2021-12-20 17:00:00|15763.1|15751.1|15761.1|15750.1|15763.1|15751.1|15757.1|15746.1|78
1640019900000|2021-12-20 17:05:00|15760.1|15749.1|15761.1|15749.1|15761.1|15750.1|15758.1|15747.1|32
1640020200000|2021-12-20 17:10:00|15762.1|15750.1|15759.1|15748.1|15764.1|15753.1|15759.1|15747.1|61
1640020500000|2021-12-20 17:15:00|15760.1|15749.1|15768.1|15757.1|15771.1|15760.1|15759.1|15748.1|199
1640020800000|2021-12-20 17:20:00|15767.1|15756.1|15761.1|15750.1|15767.1|15757.1|15760.1|15749.1|77
1640021100000|2021-12-20 17:25:00|15760.1|15749.1|15762.1|15751.1|15762.1|15751.1|15760.1|15748.1|40
1640021400000|2021-12-20 17:30:00|15761.1|15750.1|15760.1|15749.1|15763.1|15751.1|15759.1|15748.1|110
1640021700000|2021-12-20 17:35:00|15761.1|15750.1|15764.1|15753.1|15769.1|15757.1|15760.1|15748.1|150
1640022000000|2021-12-20 17:40:00|15763.1|15752.1|15768.1|15756.1|15768.1|15757.1|15762.1|15751.1|51
1640022300000|2021-12-20 17:45:00|15767.1|15755.1|15767.1|15755.1|15768.1|15757.1|15765.1|15754.1|50
1640022600000|2021-12-20 17:50:00|15766.1|15754.1|15764.1|15753.1|15768.1|15756.1|15760.1|15749.1|105
1640022900000|2021-12-20 17:55:00|15765.1|15754.1|15758.1|15747.1|15765.1|15754.1|15756.1|15745.1|305
1640023200000|2021-12-20 18:00:00|15757.1|15746.1|15760.1|15749.1|15761.1|15750.1|15757.1|15745.1|240
1640023500000|2021-12-20 18:05:00|15761.1|15750.1|15760.1|15749.1|15761.1|15750.1|15759.1|15748.1|54
1640023800000|2021-12-20 18:10:00|15761.1|15750.1|15765.1|15754.1|15766.1|15754.1|15760.1|15749.1|88
1640024100000|2021-12-20 18:15:00|15764.1|15753.1|15763.1|15752.1|15768.1|15756.1|15763.1|15752.1|53
1640024400000|2021-12-20 18:20:00|15761.1|15751.1|15760.1|15749.1|15763.1|15752.1|15760.1|15749.1|49
1640024700000|2021-12-20 18:25:00|15761.1|15750.1|15761.1|15750.1|15763.1|15751.1|15760.1|15749.1|51
1640025000000|2021-12-20 18:30:00|15762.1|15749.1|15758.1|15747.1|15763.1|15752.1|15758.1|15746.1|99
1640025300000|2021-12-20 18:35:00|15759.1|15746.1|15770.1|15759.1|15770.1|15759.1|15758.1|15746.1|162
1640025600000|2021-12-20 18:40:00|15771.1|15760.1|15773.1|15762.1|15776.1|15765.1|15770.1|15759.1|232
1640025900000|2021-12-20 18:45:00|15772.1|15761.1|15771.1|15760.1|15775.1|15764.1|15770.1|15759.1|63
1640026200000|2021-12-20 18:50:00|15772.1|15761.1|15773.1|15761.1|15773.1|15762.1|15767.1|15755.1|134
1640026500000|2021-12-20 18:55:00|15772.1|15762.1|15773.1|15762.1|15776.1|15764.1|15767.1|15756.1|321
1640026800000|2021-12-20 19:00:00|15774.1|15763.1|15783.1|15772.1|15784.1|15773.1|15773.1|15763.1|374
1640027100000|2021-12-20 19:05:00|15781.1|15770.1|15788.1|15777.1|15788.1|15777.1|15779.1|15767.1|204
1640027400000|2021-12-20 19:10:00|15787.1|15776.1|15780.1|15768.1|15789.1|15778.1|15780.1|15768.1|232
1640027700000|2021-12-20 19:15:00|15781.1|15769.1|15784.1|15773.1|15785.1|15774.1|15778.1|15767.1|189
1640028000000|2021-12-20 19:20:00|15785.1|15774.1|15783.1|15772.1|15785.1|15774.1|15783.1|15772.1|69
1640028300000|2021-12-20 19:25:00|15782.1|15771.1|15776.1|15765.1|15782.1|15771.1|15775.1|15764.1|208
1640028600000|2021-12-20 19:30:00|15775.1|15764.1|15774.1|15763.1|15777.1|15765.1|15773.1|15762.1|28
1640028900000|2021-12-20 19:35:00|15775.1|15762.1|15774.1|15763.1|15775.1|15764.1|15773.1|15762.1|26
1640029200000|2021-12-20 19:40:00|15775.1|15764.1|15774.6|15764.6|15776.1|15764.6|15773.1|15762.1|80
1640029500000|2021-12-20 19:45:00|15774.1|15764.1|15774.6|15764.6|15775.1|15765.1|15772.6|15762.6|34
1640029800000|2021-12-20 19:50:00|15775.1|15765.1|15779.1|15769.1|15779.1|15769.1|15773.6|15763.6|71
1640030100000|2021-12-20 19:55:00|15778.6|15768.6|15784.1|15774.1|15787.6|15777.6|15778.6|15768.6|252
1640030400000|2021-12-20 20:00:00|15784.6|15774.6|15779.6|15769.6|15785.6|15775.6|15779.6|15769.6|163
1640030700000|2021-12-20 20:05:00|15780.1|15770.1|15779.6|15769.6|15781.1|15771.1|15777.6|15767.6|103
1640031000000|2021-12-20 20:10:00|15780.1|15770.1|15779.6|15769.6|15782.6|15772.6|15779.6|15769.6|95
1640031300000|2021-12-20 20:15:00|15780.6|15770.6|15782.6|15772.6|15785.1|15775.1|15780.6|15770.6|193
1640031600000|2021-12-20 20:20:00|15783.1|15773.1|15791.6|15781.6|15797.6|15787.6|15783.1|15773.1|903
1640031900000|2021-12-20 20:25:00|15791.1|15781.1|15794.6|15784.6|15795.1|15785.1|15790.6|15780.6|147
1640032200000|2021-12-20 20:30:00|15793.6|15783.6|15786.6|15776.6|15793.6|15783.6|15784.6|15774.6|167
1640032500000|2021-12-20 20:35:00|15785.6|15775.6|15786.6|15776.6|15789.6|15779.6|15782.6|15772.6|232
1640032800000|2021-12-20 20:40:00|15787.6|15777.6|15786.6|15776.6|15790.6|15780.6|15785.6|15775.6|119
1640033100000|2021-12-20 20:45:00|15785.6|15775.6|15788.6|15778.6|15792.6|15782.6|15784.6|15774.6|157
1640033400000|2021-12-20 20:50:00|15789.1|15779.1|15791.6|15781.6|15796.6|15786.6|15789.1|15779.1|218
1640033700000|2021-12-20 20:55:00|15792.6|15782.6|15794.6|15784.6|15795.6|15785.6|15791.1|15781.1|114
1640034000000|2021-12-20 21:00:00|15793.6|15783.6|15791.1|15781.1|15793.6|15783.6|15790.6|15780.6|57
1640034300000|2021-12-20 21:05:00|15791.6|15781.6|15796.1|15786.1|15796.1|15786.1|15791.6|15781.6|56
1640034600000|2021-12-20 21:10:00|15796.6|15786.6|15796.6|15786.6|15797.6|15787.6|15796.1|15786.1|42
1640034900000|2021-12-20 21:15:00|15806|15782|15809|15785|15810.3|15786.3|15799.3|15775.3|0
1640035200000|2021-12-20 21:20:00|15809.3|15785.3|15806.2|15782.2|15809.6|15785.6|15804.1|15780.1|0
1640035500000|2021-12-20 21:25:00|15805.8|15781.8|15807.6|15783.6|15809.6|15785.6|15804.4|15780.4|0
1640035800000|2021-12-20 21:30:00|15808.3|15784.3|15806.8|15782.8|15810.5|15786.5|15806.1|15782.1|0
1640036100000|2021-12-20 21:35:00|15807.5|15783.5|15808.9|15784.9|15809.3|15785.3|15806.1|15782.1|0
1640036400000|2021-12-20 21:40:00|15809.3|15785.3|15805.8|15781.8|15809.9|15785.9|15805.1|15781.1|0
1640036700000|2021-12-20 21:45:00|15807.2|15783.2|15813|15789|15815.1|15791.1|15806.5|15782.5|0
1640037000000|2021-12-20 21:50:00|15812.3|15788.3|15809.7|15785.7|15813|15789|15809.7|15785.7|0
1640037300000|2021-12-20 21:55:00|15810.4|15786.4|15809.9|15785.9|15810.7|15786.7|15809|15785|0
1640037600000|2021-12-20 22:00:00|15811|15787|15811.3|15787.3|15811.3|15787.3|15809.5|15785.5|0
1640037900000|2021-12-20 22:05:00|15811.4|15787.4|15811.8|15787.8|15811.8|15787.8|15811.3|15787.3|0
1640038200000|2021-12-20 22:10:00|15811.7|15787.7|15811.2|15787.2|15812.2|15788.2|15811.2|15787.2|0
1640038500000|2021-12-20 22:15:00|15811.4|15787.4|15811.3|15787.3|15811.8|15787.8|15811.2|15787.2|0
1640038800000|2021-12-20 22:20:00|15811.8|15787.8|15811.8|15787.8|15811.8|15787.8|15811.1|15787.1|0
1640039100000|2021-12-20 22:25:00|15811.1|15787.1|15811.9|15787.9|15812.9|15788.9|15811.1|15787.1|0
1640039400000|2021-12-20 22:30:00|15811.8|15787.8|15811.4|15787.4|15811.8|15787.8|15811.4|15787.4|0
1640039700000|2021-12-20 22:35:00|15811.3|15787.3|15811.4|15787.4|15811.5|15787.5|15811.3|15787.3|0
1640040000000|2021-12-20 22:40:00|15811.3|15787.3|15811.9|15787.9|15811.9|15787.9|15811.3|15787.3|0
1640040300000|2021-12-20 22:45:00|15812.3|15788.3|15811.9|15787.9|15812.3|15788.3|15811.9|15787.9|0
1640040600000|2021-12-20 22:50:00|15812|15788|15812.9|15788.9|15813|15789|15811.9|15787.9|0
1640040900000|2021-12-20 22:55:00|15811.9|15787.9|15812.8|15788.8|15812.8|15788.8|15811.5|15787.5|0
1640041200000|2021-12-20 23:00:00|15810|15786|15811|15787|15822.8|15798.8|15808.6|15784.6|0
1640041500000|2021-12-20 23:05:00|15812.8|15788.8|15815.2|15791.2|15816.2|15792.2|15811|15787|0
1640041800000|2021-12-20 23:10:00|15814.5|15790.5|15814.5|15790.5|15817.3|15793.3|15812.4|15788.4|0
1640042100000|2021-12-20 23:15:00|15815.2|15791.2|15819.9|15795.9|15820.9|15796.9|15809.7|15785.7|0
1640042400000|2021-12-20 23:20:00|15820.2|15796.2|15829.1|15805.1|15829.1|15805.1|15818.8|15794.8|0
1640042700000|2021-12-20 23:25:00|15828.8|15804.8|15834.8|15810.8|15835.5|15811.5|15828.5|15804.5|0
1640043000000|2021-12-20 23:30:00|15835.5|15811.5|15836.8|15812.8|15837.9|15813.9|15835.5|15811.5|0
1640043300000|2021-12-20 23:35:00|15837.5|15813.5|15846.5|15822.5|15848.6|15824.6|15837.5|15813.5|0
1640043600000|2021-12-20 23:40:00|15847.2|15823.2|15850.5|15826.5|15851.6|15827.6|15844.7|15820.7|0
1640043900000|2021-12-20 23:45:00|15850.9|15826.9|15846.4|15822.4|15852.6|15828.6|15843.6|15819.6|0
1640044200000|2021-12-20 23:50:00|15846|15822|15843.6|15819.6|15846.7|15822.7|15841.5|15817.5|0
1640044500000|2021-12-20 23:55:00|15843.3|15819.3|15846.2|15822.2|15848.5|15824.5|15842.2|15818.2|0
1640044800000|2021-12-21 00:00:00|15846.9|15822.9|15838.9|15814.9|15848.3|15824.3|15838.2|15814.2|0
1640045100000|2021-12-21 00:05:00|15839.6|15815.6|15841|15817|15843.7|15819.7|15838.9|15814.9|0
1640045400000|2021-12-21 00:10:00|15840.6|15816.6|15844.9|15820.9|15846.8|15822.8|15838.9|15814.9|0
1640045700000|2021-12-21 00:15:00|15845.6|15821.6|15838.5|15814.5|15846.6|15822.6|15834.6|15810.6|0
1640046000000|2021-12-21 00:20:00|15838.9|15814.9|15827.8|15803.8|15838.9|15814.9|15827.7|15803.7|0
1640046300000|2021-12-21 00:25:00|15828.3|15804.3|15820.4|15796.4|15832|15808|15820|15796|0
1640046600000|2021-12-21 00:30:00|15821.3|15797.3|15821.7|15797.7|15823.8|15799.8|15807.4|15783.4|0
1640046900000|2021-12-21 00:35:00|15822.2|15798.2|15840.1|15816.1|15842.7|15818.7|15821.7|15797.7|0
1640047200000|2021-12-21 00:40:00|15841|15817|15842.1|15818.1|15846.5|15822.5|15840.2|15816.2|0
1640047500000|2021-12-21 00:45:00|15842.4|15818.4|15808.5|15784.5|15846|15822|15807.4|15783.4|0
1640047800000|2021-12-21 00:50:00|15808.3|15784.3|15810.3|15786.3|15813|15789|15806.6|15782.6|0
1640048100000|2021-12-21 00:55:00|15810.7|15786.7|15804.9|15780.9|15812.5|15788.5|15803.6|15779.6|0
1640048400000|2021-12-21 01:00:00|15792.6|15782.6|15785.6|15775.6|15823.1|15813.1|15784.6|15774.6|2839
1640048700000|2021-12-21 01:05:00|15785.1|15775.1|15771.1|15761.1|15788.6|15778.6|15770.1|15760.1|1535
1640049000000|2021-12-21 01:10:00|15771.6|15761.6|15753.6|15743.6|15784.6|15774.6|15751.6|15741.6|1743
1640049300000|2021-12-21 01:15:00|15753.1|15743.1|15710.6|15700.6|15758.1|15748.1|15708.1|15698.1|4032
1640049600000|2021-12-21 01:20:00|15710.1|15700.1|15679.1|15669.1|15726.6|15716.6|15666.6|15656.6|4515
1640049900000|2021-12-21 01:25:00|15679.6|15669.6|15725.6|15715.6|15730.1|15720.1|15677.1|15667.1|5363
1640050200000|2021-12-21 01:30:00|15726.1|15716.1|15778.1|15768.1|15787.1|15777.1|15714.6|15704.6|21572
1640050500000|2021-12-21 01:35:00|15777.6|15767.6|15784.1|15774.1|15797.6|15787.6|15770.6|15760.6|8851
1640050800000|2021-12-21 01:40:00|15785.1|15775.1|15759.6|15749.6|15795.1|15785.1|15756.6|15746.6|8775
1640051100000|2021-12-21 01:45:00|15759.1|15749.1|15760.1|15750.1|15770.1|15760.1|15743.1|15733.1|6960
1640051400000|2021-12-21 01:50:00|15763.1|15753.1|15824.1|15814.1|15825.1|15815.1|15761.1|15751.1|6131
1640051700000|2021-12-21 01:55:00|15823.1|15813.1|15837.1|15827.1|15851.1|15841.1|15813.1|15803.1|7010
1640052000000|2021-12-21 02:00:00|15838.1|15828.1|15815.1|15805.1|15844.1|15834.1|15808.1|15798.1|5851
1640052300000|2021-12-21 02:05:00|15816.1|15806.1|15813.1|15803.1|15834.1|15824.1|15804.1|15794.1|3816
1640052600000|2021-12-21 02:10:00|15814.1|15804.1|15830.1|15820.1|15836.1|15826.1|15804.1|15794.1|4318
1640052900000|2021-12-21 02:15:00|15831.1|15821.1|15814.1|15804.1|15838.1|15828.1|15807.1|15797.1|2637
1640053200000|2021-12-21 02:20:00|15813.1|15803.1|15793.1|15783.1|15817.1|15807.1|15793.1|15783.1|2874
1640053500000|2021-12-21 02:25:00|15792.1|15782.1|15788.1|15778.1|15806.1|15796.1|15783.1|15773.1|2043
1640053800000|2021-12-21 02:30:00|15789.1|15779.1|15752.1|15742.1|15789.1|15779.1|15752.1|15742.1|3745
1640054100000|2021-12-21 02:35:00|15753.1|15743.1|15726.1|15716.1|15767.1|15757.1|15725.1|15715.1|3533
1640054400000|2021-12-21 02:40:00|15727.1|15717.1|15697.1|15687.1|15738.1|15728.1|15692.1|15682.1|3907
1640054700000|2021-12-21 02:45:00|15700.1|15690.1|15725.1|15715.1|15733.1|15723.1|15694.1|15684.1|3087
1640055000000|2021-12-21 02:50:00|15724.1|15714.1|15734.1|15724.1|15744.1|15734.1|15713.1|15703.1|2634
1640055300000|2021-12-21 02:55:00|15737.1|15727.1|15724.1|15714.1|15749.1|15739.1|15724.1|15714.1|2254
1640055600000|2021-12-21 03:00:00|15726.1|15716.1|15776.1|15766.1|15779.1|15769.1|15721.1|15711.1|2967
1640055900000|2021-12-21 03:05:00|15777.1|15767.1|15778.1|15768.1|15780.1|15770.1|15765.1|15755.1|1672
1640056200000|2021-12-21 03:10:00|15779.1|15769.1|15791.1|15781.1|15802.1|15792.1|15777.1|15767.1|3360
1640056500000|2021-12-21 03:15:00|15792.1|15782.1|15790.1|15780.1|15810.1|15800.1|15781.1|15771.1|2573
1640056800000|2021-12-21 03:20:00|15789.1|15779.1|15784.1|15774.1|15799.1|15789.1|15778.1|15768.1|1713
1640057100000|2021-12-21 03:25:00|15785.1|15775.1|15772.1|15762.1|15785.1|15775.1|15771.1|15761.1|1541
1640057400000|2021-12-21 03:30:00|15771.1|15761.1|15771.1|15761.1|15776.1|15766.1|15763.1|15753.1|401
1640057700000|2021-12-21 03:35:00|15770.1|15760.1|15781.1|15771.1|15782.1|15772.1|15768.1|15758.1|349
1640058000000|2021-12-21 03:40:00|15779.1|15769.1|15779.1|15769.1|15783.1|15773.1|15776.1|15766.1|400
1640058300000|2021-12-21 03:45:00|15782.1|15772.1|15773.1|15763.1|15782.1|15772.1|15771.1|15761.1|357
1640058600000|2021-12-21 03:50:00|15772.1|15762.1|15779.1|15769.1|15783.1|15773.1|15772.1|15762.1|338
1640058900000|2021-12-21 03:55:00|15780.1|15770.1|15782.1|15772.1|15784.1|15774.1|15778.1|15768.1|389
1640059200000|2021-12-21 04:00:00|15781.1|15771.1|15783.1|15773.1|15784.1|15774.1|15781.1|15771.1|182
1640059500000|2021-12-21 04:05:00|15784.1|15774.1|15783.1|15773.1|15784.1|15774.1|15780.1|15770.1|189
1640059800000|2021-12-21 04:10:00|15782.1|15772.1|15784.1|15774.1|15785.1|15775.1|15782.1|15772.1|185
1640060100000|2021-12-21 04:15:00|15783.1|15773.1|15784.1|15774.1|15785.1|15775.1|15781.1|15771.1|240
1640060400000|2021-12-21 04:20:00|15783.1|15773.1|15783.1|15773.1|15784.1|15774.1|15780.1|15770.1|234
1640060700000|2021-12-21 04:25:00|15782.1|15772.1|15779.1|15769.1|15783.1|15773.1|15777.1|15767.1|460
1640061000000|2021-12-21 04:30:00|15781.1|15771.1|15784.1|15774.1|15784.1|15774.1|15779.1|15769.1|185
1640061300000|2021-12-21 04:35:00|15782.1|15772.1|15783.1|15773.1|15785.1|15775.1|15780.1|15770.1|203
1640061600000|2021-12-21 04:40:00|15782.1|15772.1|15783.1|15773.1|15785.1|15775.1|15781.1|15771.1|194
1640061900000|2021-12-21 04:45:00|15784.1|15774.1|15786.1|15776.1|15786.1|15776.1|15780.1|15770.1|274
1640062200000|2021-12-21 04:50:00|15785.1|15775.1|15784.1|15774.1|15786.1|15776.1|15782.1|15772.1|261
1640062500000|2021-12-21 04:55:00|15783.1|15773.1|15784.1|15774.1|15785.1|15775.1|15780.1|15770.1|458
1640062800000|2021-12-21 05:00:00|15785.1|15775.1|15757.1|15747.1|15785.1|15775.1|15755.1|15745.1|3090
1640063100000|2021-12-21 05:05:00|15755.1|15745.1|15770.1|15760.1|15772.1|15762.1|15749.1|15739.1|1726
1640063400000|2021-12-21 05:10:00|15771.1|15761.1|15796.1|15786.1|15796.1|15786.1|15767.1|15757.1|1976
1640063700000|2021-12-21 05:15:00|15797.1|15787.1|15793.1|15783.1|15797.1|15787.1|15780.1|15770.1|1828
1640064000000|2021-12-21 05:20:00|15794.1|15784.1|15811.1|15801.1|15811.1|15801.1|15786.1|15776.1|2735
1640064300000|2021-12-21 05:25:00|15810.1|15800.1|15790.1|15780.1|15810.1|15800.1|15786.1|15776.1|2375
1640064600000|2021-12-21 05:30:00|15791.1|15781.1|15779.1|15769.1|15793.1|15783.1|15774.1|15764.1|2496
1640064900000|2021-12-21 05:35:00|15780.1|15770.1|15765.1|15755.1|15781.1|15771.1|15752.1|15742.1|2537
1640065200000|2021-12-21 05:40:00|15764.1|15754.1|15757.1|15747.1|15766.1|15756.1|15742.1|15732.1|2782
1640065500000|2021-12-21 05:45:00|15755.1|15745.1|15775.1|15765.1|15777.1|15767.1|15755.1|15745.1|2526
1640065800000|2021-12-21 05:50:00|15776.1|15766.1|15794.1|15784.1|15795.1|15785.1|15769.1|15759.1|2255
1640066100000|2021-12-21 05:55:00|15795.1|15785.1|15792.1|15782.1|15801.1|15791.1|15781.1|15771.1|1310
1640066400000|2021-12-21 06:00:00|15790.1|15780.1|15808.1|15798.1|15810.1|15800.1|15785.1|15775.1|1556
1640066700000|2021-12-21 06:05:00|15810.1|15800.1|15818.1|15808.1|15837.1|15827.1|15805.1|15795.1|2929
1640067000000|2021-12-21 06:10:00|15819.1|15809.1|15807.1|15797.1|15819.1|15809.1|15802.1|15792.1|1647
1640067300000|2021-12-21 06:15:00|15806.1|15796.1|15804.1|15794.1|15811.1|15801.1|15799.1|15789.1|1416
1640067600000|2021-12-21 06:20:00|15803.1|15793.1|15789.1|15779.1|15807.1|15797.1|15783.1|15773.1|3244
1640067900000|2021-12-21 06:25:00|15788.1|15778.1|15769.1|15759.1|15790.1|15780.1|15763.1|15753.1|3474
1640068200000|2021-12-21 06:30:00|15768.1|15758.1|15767.1|15757.1|15769.1|15759.1|15757.1|15747.1|2878
1640068500000|2021-12-21 06:35:00|15766.1|15756.1|15769.1|15759.1|15777.1|15767.1|15758.1|15748.1|3365
1640068800000|2021-12-21 06:40:00|15768.1|15758.1|15783.1|15773.1|15783.1|15773.1|15765.1|15755.1|2848
1640069100000|2021-12-21 06:45:00|15781.1|15771.1|15779.1|15769.1|15782.1|15772.1|15773.1|15763.1|2822
1640069400000|2021-12-21 06:50:00|15778.1|15768.1|15789.1|15779.1|15790.1|15780.1|15777.1|15767.1|4286
1640069700000|2021-12-21 06:55:00|15788.1|15778.1|15766.1|15756.1|15790.1|15780.1|15765.1|15755.1|5994
1640070000000|2021-12-21 07:00:00|15767.1|15757.1|15725.1|15715.1|15768.1|15758.1|15723.1|15713.1|7611
1640070300000|2021-12-21 07:05:00|15726.1|15716.1|15735.1|15725.1|15735.1|15725.1|15719.1|15709.1|1699
1640070600000|2021-12-21 07:10:00|15736.1|15726.1|15742.1|15732.1|15744.1|15734.1|15729.1|15719.1|1061
1640070900000|2021-12-21 07:15:00|15741.1|15731.1|15748.1|15738.1|15754.1|15744.1|15738.1|15728.1|938
1640071200000|2021-12-21 07:20:00|15747.1|15737.1|15754.1|15744.1|15755.1|15745.1|15744.1|15734.1|973
1640071500000|2021-12-21 07:25:00|15753.1|15743.1|15748.1|15738.1|15754.1|15744.1|15747.1|15737.1|261
1640071800000|2021-12-21 07:30:00|15747.1|15737.1|15738.1|15728.1|15749.1|15739.1|15738.1|15728.1|441
1640072100000|2021-12-21 07:35:00|15739.1|15729.1|15738.1|15728.1|15739.1|15729.1|15731.1|15721.1|398
1640072400000|2021-12-21 07:40:00|15737.1|15727.1|15734.1|15724.1|15739.1|15729.1|15732.1|15722.1|386
1640072700000|2021-12-21 07:45:00|15733.1|15723.1|15730.1|15720.1|15733.1|15723.1|15721.1|15711.1|795
1640073000000|2021-12-21 07:50:00|15731.1|15721.1|15728.1|15718.1|15741.1|15731.1|15728.1|15718.1|388
1640073300000|2021-12-21 07:55:00|15727.1|15717.1|15726.1|15716.1|15731.1|15721.1|15720.1|15710.1|659
1640073600000|2021-12-21 08:00:00|15727.1|15715.1|15727.1|15716.1|15727.1|15716.1|15719.1|15708.1|518
1640073900000|2021-12-21 08:05:00|15726.1|15715.1|15711.1|15699.1|15730.1|15719.1|15710.1|15699.1|971
1640074200000|2021-12-21 08:10:00|15712.1|15700.1|15719.1|15707.1|15719.1|15707.1|15706.1|15695.1|792
1640074500000|2021-12-21 08:15:00|15718.1|15708.1|15719.1|15707.1|15724.1|15713.1|15718.1|15706.1|206
1640074800000|2021-12-21 08:20:00|15718.1|15708.1|15719.1|15708.1|15721.1|15709.1|15716.1|15705.1|232
1640075100000|2021-12-21 08:25:00|15718.1|15707.1|15708.1|15697.1|15719.1|15707.1|15707.1|15695.1|1002
1640075400000|2021-12-21 08:30:00|15714.1|15690.1|15705.2|15681.2|15714.1|15690.1|15698|15674|9
1640075700000|2021-12-21 08:35:00|15705.4|15681.4|15720.2|15696.2|15721.2|15697.2|15702.7|15678.7|543
1640076000000|2021-12-21 08:40:00|15721.2|15697.2|15726.1|15702.1|15728.4|15704.4|15718.6|15694.6|0
1640076300000|2021-12-21 08:45:00|15726|15702|15723.6|15699.6|15734|15710|15722.4|15698.4|0
1640076600000|2021-12-21 08:50:00|15724.1|15700.1|15728.9|15704.9|15735.9|15711.9|15722|15698|0
1640076900000|2021-12-21 08:55:00|15728.4|15704.4|15734.6|15710.6|15737.2|15713.2|15726.8|15702.8|0
1640077200000|2021-12-21 09:00:00|15733.7|15709.7|15712.1|15700.1|15733.7|15709.7|15706.1|15694.1|159
1640077500000|2021-12-21 09:05:00|15713.1|15701.1|15711.1|15699.1|15714.1|15703.1|15711.1|15699.1|152
1640077800000|2021-12-21 09:10:00|15710.1|15700.1|15711.1|15699.1|15713.1|15702.1|15708.1|15697.1|270
1640078100000|2021-12-21 09:15:00|15712.1|15700.1|15717.1|15706.1|15717.1|15706.1|15709.1|15698.1|305
1640078400000|2021-12-21 09:20:00|15718.1|15705.1|15727.1|15716.1|15727.1|15716.1|15715.1|15704.1|445
1640078700000|2021-12-21 09:25:00|15726.1|15715.1|15731.1|15719.1|15733.1|15722.1|15725.1|15713.1|402
1640079000000|2021-12-21 09:30:00|15730.1|15718.1|15727.1|15716.1|15730.1|15718.1|15723.1|15711.1|258
1640079300000|2021-12-21 09:35:00|15728.1|15717.1|15728.1|15716.1|15730.1|15718.1|15725.1|15713.1|132
1640079600000|2021-12-21 09:40:00|15727.1|15717.1|15722.1|15710.1|15728.1|15717.1|15722.1|15709.1|82
1640079900000|2021-12-21 09:45:00|15721.1|15711.1|15718.1|15706.1|15723.1|15711.1|15717.1|15705.1|95
1640080200000|2021-12-21 09:50:00|15720.1|15707.1|15718.1|15707.1|15720.1|15709.1|15717.1|15706.1|150
1640080500000|2021-12-21 09:55:00|15717.1|15706.1|15719.1|15707.1|15723.1|15711.1|15716.1|15705.1|166
1640080800000|2021-12-21 10:00:00|15720.1|15708.1|15719.1|15708.1|15721.1|15710.1|15716.1|15704.1|379
1640081100000|2021-12-21 10:05:00|15718.1|15707.1|15720.1|15709.1|15723.1|15712.1|15717.1|15706.1|81
1640081400000|2021-12-21 10:10:00|15721.1|15708.1|15735.1|15723.1|15735.1|15723.1|15720.1|15708.1|215
1640081700000|2021-12-21 10:15:00|15734.1|15722.1|15734.1|15722.1|15735.1|15724.1|15732.1|15721.1|44
1640082000000|2021-12-21 10:20:00|15735.1|15723.1|15735.1|15723.1|15738.1|15727.1|15734.1|15723.1|122
1640082300000|2021-12-21 10:25:00|15736.1|15724.1|15734.1|15722.1|15736.1|15725.1|15732.1|15721.1|36
1640082600000|2021-12-21 10:30:00|15733.1|15723.1|15736.1|15725.1|15738.1|15727.1|15733.1|15723.1|59
1640082900000|2021-12-21 10:35:00|15737.1|15726.1|15737.1|15726.1|15738.1|15727.1|15736.1|15724.1|40
1640083200000|2021-12-21 10:40:00|15738.1|15725.1|15734.1|15723.1|15738.1|15726.1|15733.1|15722.1|47
1640083500000|2021-12-21 10:45:00|15733.1|15722.1|15736.1|15724.1|15737.1|15726.1|15732.1|15721.1|22
1640083800000|2021-12-21 10:50:00|15735.1|15725.1|15737.1|15726.1|15737.1|15726.1|15735.1|15724.1|10
1640084100000|2021-12-21 10:55:00|15735.1|15724.1|15737.1|15725.1|15739.1|15728.1|15734.1|15723.1|134
1640084400000|2021-12-21 11:00:00|15738.1|15726.1|15736.1|15724.1|15738.1|15726.1|15735.1|15724.1|22
1640084700000|2021-12-21 11:05:00|15735.1|15725.1|15738.1|15726.1|15738.1|15727.1|15735.1|15724.1|14
1640085000000|2021-12-21 11:10:00|15737.1|15725.1|15741.1|15729.1|15741.1|15729.1|15736.1|15725.1|34
1640085300000|2021-12-21 11:15:00|15740.1|15730.1|15739.1|15727.1|15744.1|15733.1|15738.1|15727.1|66
1640085600000|2021-12-21 11:20:00|15738.1|15728.1|15739.1|15728.1|15742.1|15731.1|15736.1|15725.1|78
1640085900000|2021-12-21 11:25:00|15738.1|15727.1|15742.1|15730.1|15743.1|15732.1|15736.1|15725.1|311
1640086200000|2021-12-21 11:30:00|15743.1|15732.1|15743.1|15731.1|15747.1|15735.1|15741.1|15730.1|276
1640086500000|2021-12-21 11:35:00|15744.1|15732.1|15740.1|15728.1|15745.1|15734.1|15739.1|15728.1|100
1640086800000|2021-12-21 11:40:00|15739.1|15727.1|15735.1|15724.1|15740.1|15728.1|15735.1|15724.1|38
1640087100000|2021-12-21 11:45:00|15736.1|15725.1|15742.1|15730.1|15742.1|15731.1|15736.1|15725.1|76
1640087400000|2021-12-21 11:50:00|15741.1|15729.1|15743.1|15732.1|15744.1|15733.1|15740.1|15729.1|142
1640087700000|2021-12-21 11:55:00|15744.1|15733.1|15745.1|15733.1|15745.1|15734.1|15743.1|15731.1|117
1640088000000|2021-12-21 12:00:00|15744.1|15732.1|15747.1|15736.1|15750.1|15739.1|15744.1|15732.1|460
1640088300000|2021-12-21 12:05:00|15746.1|15735.1|15744.1|15733.1|15747.1|15735.1|15742.1|15731.1|43
1640088600000|2021-12-21 12:10:00|15743.1|15732.1|15745.1|15734.1|15747.1|15736.1|15743.1|15732.1|83
1640088900000|2021-12-21 12:15:00|15746.1|15735.1|15747.1|15736.1|15748.1|15737.1|15745.1|15734.1|79
1640089200000|2021-12-21 12:20:00|15746.1|15735.1|15748.1|15736.1|15749.1|15738.1|15746.1|15734.1|87
1640089500000|2021-12-21 12:25:00|15749.1|15737.1|15748.1|15736.1|15749.1|15737.1|15747.1|15736.1|5
1640089800000|2021-12-21 12:30:00|15747.1|15735.1|15746.1|15735.1|15748.1|15737.1|15746.1|15734.1|22
1640090100000|2021-12-21 12:35:00|15747.1|15736.1|15747.1|15736.1|15747.1|15736.1|15744.1|15733.1|116
1640090400000|2021-12-21 12:40:00|15748.1|15735.1|15745.1|15733.1|15748.1|15736.1|15743.1|15732.1|52
1640090700000|2021-12-21 12:45:00|15744.1|15734.1|15743.1|15732.1|15747.1|15736.1|15742.1|15731.1|97
1640091000000|2021-12-21 12:50:00|15744.1|15733.1|15746.1|15735.1|15747.1|15735.1|15744.1|15733.1|24
1640091300000|2021-12-21 12:55:00|15747.1|15736.1|15750.1|15739.1|15750.1|15739.1|15747.1|15736.1|106
1640091600000|2021-12-21 13:00:00|15751.1|15740.1|15752.1|15741.1|15752.1|15741.1|15749.1|15737.1|140
1640091900000|2021-12-21 13:05:00|15753.1|15742.1|15750.1|15738.1|15753.1|15742.1|15749.1|15737.1|93
1640092200000|2021-12-21 13:10:00|15749.1|15739.1|15750.1|15739.1|15751.1|15740.1|15749.1|15737.1|30
1640092500000|2021-12-21 13:15:00|15751.1|15738.1|15753.1|15742.1|15754.1|15743.1|15750.1|15738.1|50
1640092800000|2021-12-21 13:20:00|15752.1|15741.1|15754.1|15742.1|15754.1|15743.1|15752.1|15741.1|30
1640093100000|2021-12-21 13:25:00|15755.1|15743.1|15759.1|15748.1|15759.1|15748.1|15755.1|15743.1|136
1640093400000|2021-12-21 13:30:00|15758.1|15747.1|15758.1|15747.1|15759.1|15748.1|15757.1|15746.1|35
1640093700000|2021-12-21 13:35:00|15759.1|15746.1|15748.1|15737.1|15759.1|15746.1|15748.1|15736.1|291
1640094000000|2021-12-21 13:40:00|15749.1|15736.1|15751.1|15740.1|15753.1|15742.1|15748.1|15735.1|111
1640094300000|2021-12-21 13:45:00|15752.1|15741.1|15746.1|15734.1|15752.1|15741.1|15745.1|15734.1|121
1640094600000|2021-12-21 13:50:00|15745.1|15735.1|15747.1|15735.1|15747.1|15736.1|15744.1|15732.1|85
1640094900000|2021-12-21 13:55:00|15746.1|15734.1|15738.1|15727.1|15746.1|15734.1|15737.1|15725.1|180
1640095200000|2021-12-21 14:00:00|15739.1|15728.1|15734.1|15723.1|15742.1|15731.1|15734.1|15723.1|95
1640095500000|2021-12-21 14:05:00|15735.1|15724.1|15735.1|15723.1|15737.1|15726.1|15733.1|15722.1|92
1640095800000|2021-12-21 14:10:00|15734.1|15724.1|15734.1|15722.1|15736.1|15725.1|15731.1|15720.1|282
1640096100000|2021-12-21 14:15:00|15735.1|15723.1|15734.1|15723.1|15737.1|15725.1|15734.1|15722.1|92
1640096400000|2021-12-21 14:20:00|15735.1|15722.1|15729.1|15718.1|15736.1|15724.1|15728.1|15717.1|143
1640096700000|2021-12-21 14:25:00|15730.1|15719.1|15728.1|15716.1|15731.1|15719.1|15727.1|15716.1|160
1640097000000|2021-12-21 14:30:00|15727.1|15717.1|15752.1|15741.1|15756.1|15745.1|15725.1|15713.1|577
1640097300000|2021-12-21 14:35:00|15751.1|15740.1|15785.1|15774.1|15785.1|15774.1|15751.1|15740.1|1358
1640097600000|2021-12-21 14:40:00|15784.1|15773.1|15762.1|15751.1|15786.1|15775.1|15759.1|15747.1|1164
1640097900000|2021-12-21 14:45:00|15763.1|15752.1|15760.1|15749.1|15767.1|15755.1|15751.1|15740.1|619
1640098200000|2021-12-21 14:50:00|15761.1|15750.1|15758.1|15746.1|15768.1|15757.1|15754.1|15743.1|499
1640098500000|2021-12-21 14:55:00|15757.1|15747.1|15755.1|15744.1|15763.1|15752.1|15752.1|15741.1|281
1640098800000|2021-12-21 15:00:00|15756.1|15745.1|15764.1|15752.1|15768.1|15757.1|15755.1|15744.1|308
1640099100000|2021-12-21 15:05:00|15763.1|15750.1|15763.1|15752.1|15770.1|15758.1|15761.1|15749.1|388
1640099400000|2021-12-21 15:10:00|15764.1|15753.1|15777.1|15766.1|15779.1|15768.1|15761.1|15749.1|434
1640099700000|2021-12-21 15:15:00|15776.1|15765.1|15776.1|15765.1|15787.1|15775.1|15773.1|15762.1|370
1640100000000|2021-12-21 15:20:00|15777.1|15766.1|15769.1|15758.1|15780.1|15769.1|15767.1|15756.1|301
1640100300000|2021-12-21 15:25:00|15770.1|15759.1|15757.1|15746.1|15770.1|15759.1|15753.1|15742.1|488
1640100600000|2021-12-21 15:30:00|15758.1|15747.1|15757.1|15746.1|15764.1|15753.1|15755.1|15743.1|394
1640100900000|2021-12-21 15:35:00|15758.1|15747.1|15759.1|15747.1|15763.1|15752.1|15754.1|15742.1|326
1640101200000|2021-12-21 15:40:00|15758.1|15748.1|15770.1|15759.1|15770.1|15759.1|15758.1|15747.1|244
1640101500000|2021-12-21 15:45:00|15769.1|15758.1|15768.1|15757.1|15771.1|15760.1|15760.1|15748.1|270
1640101800000|2021-12-21 15:50:00|15767.1|15756.1|15773.1|15761.1|15774.1|15763.1|15763.1|15752.1|130
1640102100000|2021-12-21 15:55:00|15772.1|15760.1|15771.1|15760.1|15775.1|15764.1|15769.1|15757.1|203
1640102400000|2021-12-21 16:00:00|15772.1|15759.1|15775.1|15763.1|15776.1|15765.1|15767.1|15755.1|181
1640102700000|2021-12-21 16:05:00|15774.1|15762.1|15786.1|15775.1|15787.1|15776.1|15773.1|15761.1|404
1640103000000|2021-12-21 16:10:00|15785.1|15774.1|15786.1|15775.1|15787.1|15776.1|15782.1|15771.1|335
1640103300000|2021-12-21 16:15:00|15787.1|15774.1|15799.1|15788.1|15808.1|15797.1|15785.1|15774.1|1390
1640103600000|2021-12-21 16:20:00|15800.1|15789.1|15794.1|15782.1|15802.1|15790.1|15792.1|15781.1|397
1640103900000|2021-12-21 16:25:00|15793.1|15781.1|15789.1|15777.1|15796.1|15785.1|15786.1|15775.1|194
1640104200000|2021-12-21 16:30:00|15790.1|15778.1|15793.1|15782.1|15794.1|15783.1|15790.1|15778.1|135
1640104500000|2021-12-21 16:35:00|15794.1|15781.1|15803.1|15792.1|15803.1|15792.1|15792.1|15781.1|247
1640104800000|2021-12-21 16:40:00|15804.1|15793.1|15809.1|15798.1|15812.1|15801.1|15802.1|15790.1|460
1640105100000|2021-12-21 16:45:00|15808.1|15796.1|15806.1|15795.1|15811.1|15800.1|15805.1|15794.1|294
1640105400000|2021-12-21 16:50:00|15805.1|15794.1|15804.1|15793.1|15810.1|15799.1|15804.1|15793.1|159
1640105700000|2021-12-21 16:55:00|15805.1|15792.1|15809.1|15797.1|15809.1|15798.1|15797.1|15786.1|384
1640106000000|2021-12-21 17:00:00|15808.1|15798.1|15808.1|15797.1|15812.1|15801.1|15806.1|15795.1|335
1640106300000|2021-12-21 17:05:00|15809.1|15796.1|15810.1|15799.1|15812.1|15801.1|15805.1|15794.1|194
1640106600000|2021-12-21 17:10:00|15811.1|15797.1|15814.1|15802.1|15814.1|15803.1|15808.1|15797.1|229
1640106900000|2021-12-21 17:15:00|15813.1|15801.1|15813.1|15802.1|15814.1|15802.1|15808.1|15797.1|153
1640107200000|2021-12-21 17:20:00|15812.1|15801.1|15808.1|15797.1|15813.1|15802.1|15808.1|15797.1|168
1640107500000|2021-12-21 17:25:00|15807.1|15796.1|15810.1|15798.1|15812.1|15801.1|15805.1|15793.1|176
1640107800000|2021-12-21 17:30:00|15811.1|15799.1|15811.1|15800.1|15812.1|15801.1|15808.1|15796.1|193
1640108100000|2021-12-21 17:35:00|15810.1|15799.1|15814.1|15802.1|15814.1|15803.1|15808.1|15797.1|159
1640108400000|2021-12-21 17:40:00|15813.1|15803.1|15812.1|15801.1|15814.1|15803.1|15810.1|15799.1|90
1640108700000|2021-12-21 17:45:00|15813.1|15800.1|15812.1|15800.1|15814.1|15803.1|15811.1|15800.1|90
1640109000000|2021-12-21 17:50:00|15811.1|15801.1|15816.1|15805.1|15817.1|15806.1|15811.1|15800.1|259
1640109300000|2021-12-21 17:55:00|15815.1|15804.1|15817.1|15806.1|15818.1|15807.1|15815.1|15804.1|157
1640109600000|2021-12-21 18:00:00|15818.1|15805.1|15817.1|15805.1|15819.1|15808.1|15814.1|15803.1|180
1640109900000|2021-12-21 18:05:00|15816.1|15806.1|15815.1|15803.1|15816.1|15806.1|15812.1|15801.1|104
1640110200000|2021-12-21 18:10:00|15814.1|15802.1|15810.1|15799.1|15815.1|15803.1|15808.1|15797.1|101
1640110500000|2021-12-21 18:15:00|15811.1|15798.1|15810.1|15799.1|15811.1|15799.1|15807.1|15796.1|109
1640110800000|2021-12-21 18:20:00|15811.1|15798.1|15815.1|15803.1|15815.1|15804.1|15809.1|15798.1|136
1640111100000|2021-12-21 18:25:00|15814.1|15804.1|15814.1|15803.1|15816.1|15805.1|15813.1|15802.1|111
1640111400000|2021-12-21 18:30:00|15815.1|15804.1|15817.1|15806.1|15817.1|15806.1|15814.1|15803.1|100
1640111700000|2021-12-21 18:35:00|15816.1|15805.1|15818.1|15807.1|15820.1|15809.1|15816.1|15805.1|149
1640112000000|2021-12-21 18:40:00|15819.1|15808.1|15818.1|15807.1|15820.1|15809.1|15817.1|15806.1|176
1640112300000|2021-12-21 18:45:00|15819.1|15808.1|15819.1|15807.1|15819.1|15808.1|15817.1|15806.1|98
1640112600000|2021-12-21 18:50:00|15818.1|15808.1|15813.1|15802.1|15819.1|15808.1|15813.1|15802.1|87
1640112900000|2021-12-21 18:55:00|15814.1|15803.1|15815.1|15804.1|15817.1|15805.1|15813.1|15801.1|172
1640113200000|2021-12-21 19:00:00|15814.1|15802.1|15817.1|15806.1|15819.1|15807.1|15812.1|15801.1|152
1640113500000|2021-12-21 19:05:00|15816.1|15805.1|15815.1|15804.1|15818.1|15806.1|15814.1|15803.1|125
1640113800000|2021-12-21 19:10:00|15814.1|15803.1|15813.1|15802.1|15817.1|15805.1|15813.1|15802.1|55
1640114100000|2021-12-21 19:15:00|15814.1|15803.1|15818.1|15807.1|15818.1|15807.1|15813.1|15803.1|126
1640114400000|2021-12-21 19:20:00|15817.1|15806.1|15816.1|15805.1|15817.1|15806.1|15815.1|15804.1|48
1640114700000|2021-12-21 19:25:00|15815.1|15804.1|15816.1|15805.1|15817.1|15806.1|15815.1|15804.1|39
1640115000000|2021-12-21 19:30:00|15815.1|15804.1|15816.1|15805.1|15817.1|15805.1|15815.1|15804.1|89
1640115300000|2021-12-21 19:35:00|15815.1|15804.1|15811.1|15800.1|15815.1|15804.1|15811.1|15800.1|115
1640115600000|2021-12-21 19:40:00|15812.1|15801.1|15807.6|15797.6|15813.1|15802.1|15807.6|15797.1|97
1640115900000|2021-12-21 19:45:00|15808.1|15798.1|15812.6|15802.6|15813.6|15803.6|15808.1|15798.1|145
1640116200000|2021-12-21 19:50:00|15813.6|15803.6|15812.6|15802.6|15817.6|15807.6|15812.6|15802.6|200
1640116500000|2021-12-21 19:55:00|15813.6|15803.6|15817.6|15807.6|15817.6|15807.6|15812.6|15802.6|161
1640116800000|2021-12-21 20:00:00|15816.6|15806.6|15817.1|15807.1|15817.6|15807.6|15816.6|15806.6|92
1640117100000|2021-12-21 20:05:00|15816.6|15806.6|15814.6|15804.6|15816.6|15806.6|15814.6|15804.6|55
1640117400000|2021-12-21 20:10:00|15815.1|15805.1|15819.1|15809.1|15819.1|15809.1|15814.6|15804.6|50
1640117700000|2021-12-21 20:15:00|15819.6|15809.6|15818.6|15808.6|15819.6|15809.6|15816.6|15806.6|31
1640118000000|2021-12-21 20:20:00|15818.1|15808.1|15816.1|15806.1|15818.1|15808.1|15815.6|15805.6|73
1640118300000|2021-12-21 20:25:00|15816.6|15806.6|15819.6|15809.6|15820.6|15810.6|15816.6|15806.6|80
1640118600000|2021-12-21 20:30:00|15820.1|15810.1|15819.6|15809.6|15820.6|15810.6|15818.6|15808.6|26
1640118900000|2021-12-21 20:35:00|15820.1|15810.1|15820.1|15810.1|15821.6|15811.6|15817.6|15807.6|166
1640119200000|2021-12-21 20:40:00|15819.6|15809.6|15812.1|15802.1|15821.6|15811.6|15811.6|15801.6|408
1640119500000|2021-12-21 20:45:00|15811.6|15801.6|15810.1|15800.1|15811.6|15801.6|15808.6|15798.6|90
1640119800000|2021-12-21 20:50:00|15810.6|15800.6|15815.6|15805.6|15815.6|15805.6|15810.6|15800.6|267
1640120100000|2021-12-21 20:55:00|15814.6|15804.6|15821.1|15811.1|15821.6|15811.6|15813.6|15803.6|192
1640120400000|2021-12-21 21:00:00|15820.6|15810.6|15821.6|15811.6|15823.6|15813.6|15818.6|15808.6|199
1640120700000|2021-12-21 21:05:00|15820.6|15810.6|15822.6|15812.6|15823.6|15813.6|15820.6|15810.6|29
1640121000000|2021-12-21 21:10:00|15822.1|15812.1|15821.6|15811.6|15824.6|15814.6|15820.6|15810.6|28
1640121300000|2021-12-21 21:15:00|15828.6|15804.6|15831.5|15807.5|15832.7|15808.7|15827.9|15803.9|0
1640121600000|2021-12-21 21:20:00|15832.2|15808.2|15837|15813|15837|15813|15830.2|15806.2|0
1640121900000|2021-12-21 21:25:00|15836.6|15812.6|15836.1|15812.1|15837|15813|15835.3|15811.3|0
1640122200000|2021-12-21 21:30:00|15836.8|15812.8|15837.1|15813.1|15837.8|15813.8|15835.7|15811.7|0
1640122500000|2021-12-21 21:35:00|15836.4|15812.4|15836.4|15812.4|15836.4|15812.4|15835.8|15811.8|0
1640122800000|2021-12-21 21:40:00|15837.1|15813.1|15837.1|15813.1|15837.1|15813.1|15836.4|15812.4|0
1640123100000|2021-12-21 21:45:00|15836.4|15812.4|15836.4|15812.4|15837.8|15813.8|15835.8|15811.8|0
1640123400000|2021-12-21 21:50:00|15835.8|15811.8|15837.1|15813.1|15837.8|15813.8|15835.8|15811.8|0
1640123700000|2021-12-21 21:55:00|15836.4|15812.4|15836.3|15812.3|15837.8|15813.8|15835.4|15811.4|0
1640124000000|2021-12-21 22:00:00|15836.9|15812.9|15837.8|15813.8|15838.3|15814.3|15836.5|15812.5|0
1640124300000|2021-12-21 22:05:00|15837.9|15813.9|15830.4|15806.4|15837.9|15813.9|15829.3|15805.3|0
1640124600000|2021-12-21 22:10:00|15829.8|15805.8|15829.3|15805.3|15829.8|15805.8|15828.9|15804.9|0
1640124900000|2021-12-21 22:15:00|15841|15817|15840.6|15816.6|15841.2|15817.2|15840.5|15816.5|0
1640125200000|2021-12-21 22:20:00|15840.5|15816.5|15839.9|15815.9|15840.6|15816.6|15839.4|15815.4|0
1640125500000|2021-12-21 22:25:00|15840.5|15816.5|15841|15817|15841.3|15817.3|15840.5|15816.5|0
1640125800000|2021-12-21 22:30:00|15841.2|15817.2|15847.9|15823.9|15848.1|15824.1|15841|15817|0
1640126100000|2021-12-21 22:35:00|15848.1|15824.1|15847.2|15823.2|15848.1|15824.1|15847.2|15823.2|0
1640126400000|2021-12-21 22:40:00|15847.4|15823.4|15847.2|15823.2|15848.2|15824.2|15846.9|15822.9|0
1640126700000|2021-12-21 22:45:00|15846.9|15822.9|15846|15822|15846.9|15822.9|15846|15822|0
1640127000000|2021-12-21 22:50:00|15846.2|15822.2|15846.5|15822.5|15846.5|15822.5|15846.2|15822.2|0
1640127300000|2021-12-21 22:55:00|15846.7|15822.7|15855.7|15831.7|15855.7|15831.7|15843|15819|0
1640127600000|2021-12-21 23:00:00|15855.8|15831.8|15864.8|15840.8|15869.6|15845.6|15855.1|15831.1|0
1640127900000|2021-12-21 23:05:00|15864.1|15840.1|15862.3|15838.3|15867.5|15843.5|15860.9|15836.9|0
1640128200000|2021-12-21 23:10:00|15863.7|15839.7|15859.6|15835.6|15863.7|15839.7|15858.9|15834.9|0
1640128500000|2021-12-21 23:15:00|15858.9|15834.9|15849.2|15825.2|15859.6|15835.6|15849.2|15825.2|0
1640128800000|2021-12-21 23:20:00|15850.5|15826.5|15853.1|15829.1|15853.9|15829.9|15849.8|15825.8|0
1640129100000|2021-12-21 23:25:00|15852.7|15828.7|15849.2|15825.2|15852.7|15828.7|15848.5|15824.5|0
1640129400000|2021-12-21 23:30:00|15850.2|15826.2|15854.8|15830.8|15854.8|15830.8|15845.8|15821.8|0
1640129700000|2021-12-21 23:35:00|15854.4|15830.4|15852|15828|15854.8|15830.8|15851.3|15827.3|0
1640130000000|2021-12-21 23:40:00|15851.3|15827.3|15849.9|15825.9|15852|15828|15849.2|15825.2|0
1640130300000|2021-12-21 23:45:00|15849.2|15825.2|15848.4|15824.4|15852.5|15828.5|15847|15823|0
1640130600000|2021-12-21 23:50:00|15847.7|15823.7|15850.3|15826.3|15850.3|15826.3|15847.5|15823.5|0
1640130900000|2021-12-21 23:55:00|15849.9|15825.9|15851|15827|15852.3|15828.3|15848.9|15824.9|0
1640131200000|2021-12-22 00:00:00|15851.6|15827.6|15856.6|15832.6|15858|15834|15847.5|15823.5|0
1640131500000|2021-12-22 00:05:00|15855.9|15831.9|15853.5|15829.5|15858|15834|15851.8|15827.8|0
1640131800000|2021-12-22 00:10:00|15854.2|15830.2|15854.1|15830.1|15856.8|15832.8|15852.8|15828.8|0
1640132100000|2021-12-22 00:15:00|15853.4|15829.4|15845.2|15821.2|15854.1|15830.1|15845.2|15821.2|0
1640132400000|2021-12-22 00:20:00|15845.4|15821.4|15846.4|15822.4|15848.8|15824.8|15836.8|15812.8|0
1640132700000|2021-12-22 00:25:00|15846.5|15822.5|15848.8|15824.8|15850.9|15826.9|15845.5|15821.5|0
1640133000000|2021-12-22 00:30:00|15849.1|15825.1|15846.2|15822.2|15850.1|15826.1|15842.9|15818.9|0
1640133300000|2021-12-22 00:35:00|15846|15822|15845.6|15821.6|15848.4|15824.4|15843.7|15819.7|0
1640133600000|2021-12-22 00:40:00|15845.1|15821.1|15846.5|15822.5|15848.4|15824.4|15844|15820|0
1640133900000|2021-12-22 00:45:00|15846.3|15822.3|15831.6|15807.6|15847.5|15823.5|15830.8|15806.8|0
1640134200000|2021-12-22 00:50:00|15831.8|15807.8|15835.5|15811.5|15835.5|15811.5|15830.5|15806.5|0
1640134500000|2021-12-22 00:55:00|15835.7|15811.7|15830.6|15806.6|15838.3|15814.3|15828.5|15804.5|0
1640134800000|2021-12-22 01:00:00|15830.1|15806.1|15828.1|15818.1|15839.6|15829.6|15819.1|15806.1|3293
1640135100000|2021-12-22 01:05:00|15828.6|15818.6|15838.1|15828.1|15856.6|15846.6|15828.1|15818.1|1968
1640135400000|2021-12-22 01:10:00|15837.6|15827.6|15834.1|15824.1|15843.1|15833.1|15824.6|15814.6|1447
1640135700000|2021-12-22 01:15:00|15834.6|15824.6|15807.1|15797.1|15835.6|15825.6|15801.1|15791.1|4397
1640136000000|2021-12-22 01:20:00|15806.6|15796.6|15823.1|15813.1|15825.6|15815.6|15806.1|15796.1|1229
1640136300000|2021-12-22 01:25:00|15824.6|15814.6|15814.1|15804.1|15824.6|15814.6|15809.6|15799.6|1514
1640136600000|2021-12-22 01:30:00|15814.6|15804.6|15863.6|15853.6|15863.6|15853.6|15810.1|15800.1|12097
1640136900000|2021-12-22 01:35:00|15865.1|15855.1|15867.6|15857.6|15881.1|15871.1|15829.1|15819.1|8088
1640137200000|2021-12-22 01:40:00|15867.1|15857.1|15828.6|15818.6|15868.6|15858.6|15821.1|15811.1|5535
1640137500000|2021-12-22 01:45:00|15826.6|15816.6|15788.1|15778.1|15827.1|15817.1|15784.1|15774.1|6070
1640137800000|2021-12-22 01:50:00|15786.1|15776.1|15788.1|15778.1|15799.1|15789.1|15778.1|15768.1|4144
1640138100000|2021-12-22 01:55:00|15790.1|15780.1|15795.1|15785.1|15816.1|15806.1|15786.1|15776.1|4009
1640138400000|2021-12-22 02:00:00|15794.1|15784.1|15820.1|15810.1|15824.1|15814.1|15791.1|15781.1|3370
1640138700000|2021-12-22 02:05:00|15819.1|15809.1|15778.1|15768.1|15819.1|15809.1|15764.1|15754.1|4286
1640139000000|2021-12-22 02:10:00|15776.1|15766.1|15791.1|15781.1|15801.1|15791.1|15776.1|15766.1|1925
1640139300000|2021-12-22 02:15:00|15790.1|15780.1|15780.1|15770.1|15802.1|15792.1|15780.1|15770.1|1631
1640139600000|2021-12-22 02:20:00|15781.1|15771.1|15781.1|15771.1|15808.1|15798.1|15777.1|15767.1|2863
1640139900000|2021-12-22 02:25:00|15780.1|15770.1|15807.9|15797.9|15808.9|15798.9|15766.1|15756.1|2447
1640140200000|2021-12-22 02:30:00|15808.9|15798.9|15801.7|15791.7|15828.7|15818.7|15797.7|15787.7|3064
1640140500000|2021-12-22 02:35:00|15802.7|15792.7|15788.7|15778.7|15805.7|15795.7|15787.7|15777.7|1167
1640140800000|2021-12-22 02:40:00|15787.7|15777.7|15766.7|15756.7|15791.7|15781.7|15766.7|15756.7|2534
1640141100000|2021-12-22 02:45:00|15767.7|15757.7|15755.7|15745.7|15768.7|15758.7|15751.7|15741.7|3378
1640141400000|2021-12-22 02:50:00|15754.7|15744.7|15747.7|15737.7|15758.7|15748.7|15735.7|15725.7|2972
1640141700000|2021-12-22 02:55:00|15746.7|15736.7|15760.7|15750.7|15762.7|15752.7|15745.7|15735.7|1051
1640142000000|2021-12-22 03:00:00|15759.7|15749.7|15745.7|15735.7|15759.7|15749.7|15738.7|15728.7|2047
1640142300000|2021-12-22 03:05:00|15746.7|15736.7|15758.7|15748.7|15766.7|15756.7|15742.7|15732.7|1596
1640142600000|2021-12-22 03:10:00|15757.7|15747.7|15750.7|15740.7|15761.7|15751.7|15744.7|15734.7|2292
1640142900000|2021-12-22 03:15:00|15751.7|15741.7|15746.7|15736.7|15761.7|15751.7|15746.7|15736.7|596
1640143200000|2021-12-22 03:20:00|15745.7|15735.7|15739.7|15729.7|15751.7|15741.7|15729.7|15719.7|2405
1640143500000|2021-12-22 03:25:00|15740.7|15730.7|15756.7|15746.7|15758.7|15748.7|15739.7|15729.7|1217
1640143800000|2021-12-22 03:30:00|15755.7|15745.7|15759.7|15749.7|15764.7|15754.7|15754.7|15744.7|318
1640144100000|2021-12-22 03:35:00|15758.7|15748.7|15752.7|15742.7|15760.7|15750.7|15752.7|15742.7|121
1640144400000|2021-12-22 03:40:00|15753.7|15743.7|15752.7|15742.7|15755.7|15745.7|15751.7|15741.7|140
1640144700000|2021-12-22 03:45:00|15753.7|15743.7|15753.7|15743.7|15758.7|15748.7|15752.7|15742.7|189
1640145000000|2021-12-22 03:50:00|15754.7|15744.7|15753.7|15743.7|15755.7|15745.7|15752.7|15742.7|77
1640145300000|2021-12-22 03:55:00|15754.7|15744.7|15751.7|15741.7|15755.7|15745.7|15748.7|15738.7|200
1640145600000|2021-12-22 04:00:00|15749.7|15739.7|15750.7|15740.7|15752.7|15742.7|15749.7|15739.7|27
1640145900000|2021-12-22 04:05:00|15752.7|15742.7|15753.7|15743.7|15758.7|15748.7|15751.7|15741.7|175
1640146200000|2021-12-22 04:10:00|15754.7|15744.7|15754.7|15744.7|15756.7|15746.7|15753.7|15743.7|56
1640146500000|2021-12-22 04:15:00|15755.7|15745.7|15755.7|15745.7|15757.7|15747.7|15753.7|15743.7|164
1640146800000|2021-12-22 04:20:00|15754.7|15744.7|15756.7|15746.7|15757.7|15747.7|15754.7|15744.7|83
1640147100000|2021-12-22 04:25:00|15755.7|15745.7|15756.7|15746.7|15757.7|15747.7|15755.7|15745.7|69
1640147400000|2021-12-22 04:30:00|15757.7|15747.7|15756.7|15746.7|15759.7|15749.7|15755.7|15745.7|193
1640147700000|2021-12-22 04:35:00|15757.7|15747.7|15755.7|15745.7|15758.7|15748.7|15755.7|15745.7|119
1640148000000|2021-12-22 04:40:00|15754.7|15744.7|15757.7|15747.7|15759.7|15749.7|15754.7|15744.7|51
1640148300000|2021-12-22 04:45:00|15759.7|15749.7|15754.7|15744.7|15759.7|15749.7|15754.7|15744.7|132
1640148600000|2021-12-22 04:50:00|15756.7|15746.7|15757.7|15747.7|15757.7|15747.7|15754.7|15744.7|114
1640148900000|2021-12-22 04:55:00|15756.7|15746.7|15756.7|15746.7|15759.7|15749.7|15754.7|15744.7|222
1640149200000|2021-12-22 05:00:00|15759.7|15749.7|15737.7|15727.7|15759.7|15749.7|15724.7|15714.7|3312
1640149500000|2021-12-22 05:05:00|15736.7|15726.7|15716.7|15706.7|15736.7|15726.7|15705.7|15695.7|4278
1640149800000|2021-12-22 05:10:00|15713.7|15703.7|15720.7|15710.7|15726.7|15716.7|15711.7|15701.7|1696
1640150100000|2021-12-22 05:15:00|15717.7|15707.7|15720.7|15710.7|15732.7|15722.7|15714.7|15704.7|1986
1640150400000|2021-12-22 05:20:00|15719.7|15709.7|15730.7|15720.7|15734.7|15724.7|15717.7|15707.7|1476
1640150700000|2021-12-22 05:25:00|15732.7|15722.7|15736.7|15726.7|15742.7|15732.7|15724.7|15714.7|1913
1640151000000|2021-12-22 05:30:00|15738.7|15728.7|15777.7|15767.7|15786.7|15776.7|15738.7|15728.7|4773
1640151300000|2021-12-22 05:35:00|15775.7|15765.7|15773.7|15763.7|15779.7|15769.7|15770.7|15760.7|2167
1640151600000|2021-12-22 05:40:00|15774.7|15764.7|15774.7|15764.7|15795.7|15785.7|15773.7|15763.7|2671
1640151900000|2021-12-22 05:45:00|15776.7|15766.7|15781.7|15771.7|15784.7|15774.7|15769.7|15759.7|1850
1640152200000|2021-12-22 05:50:00|15782.7|15772.7|15784.7|15774.7|15798.7|15788.7|15777.7|15767.7|2031
1640152500000|2021-12-22 05:55:00|15785.7|15775.7|15786.7|15776.7|15791.7|15781.7|15772.7|15762.7|1660
1640152800000|2021-12-22 06:00:00|15785.7|15775.7|15765.7|15755.7|15791.7|15781.7|15764.7|15754.7|1223
1640153100000|2021-12-22 06:05:00|15767.7|15757.7|15755.7|15745.7|15773.7|15763.7|15755.7|15745.7|1456
1640153400000|2021-12-22 06:10:00|15753.7|15743.7|15756.7|15746.7|15765.7|15755.7|15752.7|15742.7|1515
1640153700000|2021-12-22 06:15:00|15757.7|15747.7|15740.7|15730.7|15761.7|15751.7|15737.7|15727.7|2798
1640154000000|2021-12-22 06:20:00|15739.7|15729.7|15759.7|15749.7|15762.7|15752.7|15737.7|15727.7|1598
1640154300000|2021-12-22 06:25:00|15758.7|15748.7|15768.7|15758.7|15768.7|15758.7|15751.7|15741.7|1774
1640154600000|2021-12-22 06:30:00|15769.7|15759.7|15765.7|15755.7|15773.7|15763.7|15760.7|15750.7|1783
1640154900000|2021-12-22 06:35:00|15766.7|15756.7|15764.7|15754.7|15769.7|15759.7|15759.7|15749.7|1681
1640155200000|2021-12-22 06:40:00|15763.7|15753.7|15759.7|15749.7|15766.7|15756.7|15756.7|15746.7|1697
1640155500000|2021-12-22 06:45:00|15758.7|15748.7|15752.7|15742.7|15762.7|15752.7|15748.7|15738.7|2162
1640155800000|2021-12-22 06:50:00|15753.7|15743.7|15761.7|15751.7|15763.7|15753.7|15747.7|15737.7|4963
1640156100000|2021-12-22 06:55:00|15762.7|15752.7|15753.7|15743.7|15764.7|15754.7|15745.7|15735.7|5168
1640156400000|2021-12-22 07:00:00|15754.7|15744.7|15765.7|15755.7|15766.7|15756.7|15748.7|15738.7|1579
1640156700000|2021-12-22 07:05:00|15764.7|15754.7|15757.7|15747.7|15766.7|15756.7|15757.7|15747.7|392
1640157000000|2021-12-22 07:10:00|15758.7|15748.7|15768.7|15758.7|15771.7|15761.7|15754.7|15744.7|1166
1640157300000|2021-12-22 07:15:00|15769.7|15759.7|15765.7|15755.7|15770.7|15760.7|15760.7|15750.7|800
1640157600000|2021-12-22 07:20:00|15766.7|15756.7|15761.7|15751.7|15767.7|15757.7|15759.7|15749.7|522
1640157900000|2021-12-22 07:25:00|15762.7|15752.7|15757.7|15747.7|15762.7|15752.7|15754.7|15744.7|532
1640158200000|2021-12-22 07:30:00|15758.7|15748.7|15760.7|15750.7|15761.7|15751.7|15755.7|15745.7|345
1640158500000|2021-12-22 07:35:00|15758.7|15748.7|15762.7|15752.7|15765.7|15755.7|15756.7|15746.7|445
1640158800000|2021-12-22 07:40:00|15761.7|15751.7|15763.7|15753.7|15766.7|15756.7|15761.7|15751.7|301
1640159100000|2021-12-22 07:45:00|15764.7|15754.7|15764.7|15754.7|15766.7|15756.7|15760.7|15750.7|526
1640159400000|2021-12-22 07:50:00|15763.7|15753.7|15765.7|15755.7|15769.7|15759.7|15763.7|15753.7|272
1640159700000|2021-12-22 07:55:00|15766.7|15756.7|15770.7|15760.7|15773.7|15763.7|15765.7|15755.7|608
1640160000000|2021-12-22 08:00:00|15771.7|15759.7|15764.7|15753.7|15772.7|15760.7|15762.7|15750.7|318
1640160300000|2021-12-22 08:05:00|15765.7|15752.7|15770.7|15758.7|15771.7|15760.7|15759.7|15748.7|493
1640160600000|2021-12-22 08:10:00|15769.7|15757.7|15781.7|15769.7|15781.7|15770.7|15769.7|15757.7|1233
1640160900000|2021-12-22 08:15:00|15780.7|15770.7|15773.7|15761.7|15781.7|15770.7|15770.7|15758.7|337
1640161200000|2021-12-22 08:20:00|15772.7|15762.7|15762.7|15751.7|15772.7|15762.7|15762.7|15751.7|871
1640161500000|2021-12-22 08:25:00|15763.7|15750.7|15758.7|15747.7|15768.7|15757.7|15757.7|15745.7|1106
1640161800000|2021-12-22 08:30:00|15767.4|15743.4|15759.7|15735.7|15769.7|15745.7|15748.3|15724.3|0
1640162100000|2021-12-22 08:35:00|15759.2|15735.2|15752.3|15728.3|15760.3|15736.3|15751.1|15727.1|1940
1640162400000|2021-12-22 08:40:00|15751.9|15727.9|15757.9|15733.9|15766.8|15742.8|15747.6|15723.6|0
1640162700000|2021-12-22 08:45:00|15757.8|15733.8|15777.5|15753.5|15778.8|15754.8|15755.9|15731.9|0
1640163000000|2021-12-22 08:50:00|15777.8|15753.8|15769.7|15745.7|15780|15756|15765.5|15741.5|0
1640163300000|2021-12-22 08:55:00|15768.7|15744.7|15772.3|15748.3|15779|15755|15768.7|15744.7|0
1640163600000|2021-12-22 09:00:00|15755.7|15739.7|15760.7|15748.7|15767.7|15754.7|15754.7|15739.7|483
1640163900000|2021-12-22 09:05:00|15759.7|15747.7|15757.7|15745.7|15760.7|15748.7|15757.7|15745.7|25
1640164200000|2021-12-22 09:10:00|15758.7|15746.7|15766.7|15755.7|15766.7|15755.7|15757.7|15745.7|37
1640164500000|2021-12-22 09:15:00|15767.7|15754.7|15768.7|15756.7|15773.7|15761.7|15766.7|15753.7|214
1640164800000|2021-12-22 09:20:00|15769.7|15758.7|15766.7|15754.7|15769.7|15758.7|15763.7|15752.7|94
1640165100000|2021-12-22 09:25:00|15767.7|15755.7|15766.7|15753.7|15767.7|15755.7|15765.7|15753.7|37
1640165400000|2021-12-22 09:30:00|15765.7|15754.7|15771.7|15760.7|15776.7|15764.7|15763.7|15752.7|471
1640165700000|2021-12-22 09:35:00|15772.7|15761.7|15766.7|15754.7|15773.7|15762.7|15764.7|15753.7|183
1640166000000|2021-12-22 09:40:00|15765.7|15755.7|15763.7|15752.7|15765.7|15755.7|15762.7|15750.7|352
1640166300000|2021-12-22 09:45:00|15764.7|15753.7|15759.7|15747.7|15764.7|15753.7|15752.7|15741.7|1658
1640166600000|2021-12-22 09:50:00|15758.7|15746.7|15764.7|15752.7|15765.7|15753.7|15758.7|15746.7|40
1640166900000|2021-12-22 09:55:00|15763.7|15751.7|15764.7|15752.7|15764.7|15752.7|15760.7|15749.7|15
1640167200000|2021-12-22 10:00:00|15763.7|15750.7|15761.7|15749.7|15764.7|15752.7|15761.7|15749.7|14
1640167500000|2021-12-22 10:05:00|15760.7|15748.7|15763.7|15752.7|15763.7|15752.7|15759.7|15747.7|19
1640167800000|2021-12-22 10:10:00|15764.7|15751.7|15761.7|15750.7|15764.7|15751.7|15761.7|15749.7|20
1640168100000|2021-12-22 10:15:00|15762.7|15749.7|15764.7|15752.7|15764.7|15752.7|15761.7|15749.7|27
1640168400000|2021-12-22 10:20:00|15765.7|15753.7|15764.7|15753.7|15766.7|15755.7|15763.7|15752.7|33
1640168700000|2021-12-22 10:25:00|15765.7|15754.7|15765.7|15753.7|15766.7|15755.7|15764.7|15753.7|14
1640169000000|2021-12-22 10:30:00|15766.7|15754.7|15763.7|15751.7|15766.7|15754.7|15762.7|15751.7|20
1640169300000|2021-12-22 10:35:00|15764.7|15752.7|15768.7|15757.7|15768.7|15757.7|15764.7|15752.7|53
1640169600000|2021-12-22 10:40:00|15769.7|15756.7|15770.7|15758.7|15773.7|15762.7|15769.7|15756.7|67
1640169900000|2021-12-22 10:45:00|15769.7|15759.7|15777.7|15765.7|15780.7|15769.7|15769.7|15759.7|339
1640170200000|2021-12-22 10:50:00|15776.7|15766.7|15772.7|15761.7|15778.7|15766.7|15772.7|15761.7|64
1640170500000|2021-12-22 10:55:00|15773.7|15762.7|15774.7|15762.7|15775.7|15764.7|15772.7|15761.7|53
1640170800000|2021-12-22 11:00:00|15773.7|15763.7|15772.7|15761.7|15774.7|15763.7|15771.7|15759.7|51
1640171100000|2021-12-22 11:05:00|15773.7|15760.7|15772.7|15761.7|15773.7|15761.7|15771.7|15760.7|45
1640171400000|2021-12-22 11:10:00|15773.7|15762.7|15775.7|15763.7|15776.7|15765.7|15773.7|15762.7|63
1640171700000|2021-12-22 11:15:00|15776.7|15764.7|15774.7|15762.7|15777.7|15765.7|15774.7|15762.7|31
1640172000000|2021-12-22 11:20:00|15773.7|15763.7|15777.7|15765.7|15777.7|15765.7|15773.7|15762.7|29
1640172300000|2021-12-22 11:25:00|15776.7|15763.7|15774.7|15762.7|15778.7|15767.7|15774.7|15762.7|94
1640172600000|2021-12-22 11:30:00|15775.7|15763.7|15771.7|15760.7|15776.7|15765.7|15770.7|15759.7|43
1640172900000|2021-12-22 11:35:00|15770.7|15759.7|15770.7|15758.7|15772.7|15760.7|15765.7|15753.7|372
1640173200000|2021-12-22 11:40:00|15769.7|15759.7|15770.7|15759.7|15771.7|15760.7|15769.7|15758.7|48
1640173500000|2021-12-22 11:45:00|15771.7|15760.7|15774.7|15762.7|15775.7|15764.7|15771.7|15760.7|33
1640173800000|2021-12-22 11:50:00|15773.7|15761.7|15769.7|15758.7|15774.7|15761.7|15769.7|15757.7|28
1640174100000|2021-12-22 11:55:00|15770.7|15757.7|15775.7|15763.7|15775.7|15763.7|15770.7|15757.7|37
1640174400000|2021-12-22 12:00:00|15774.7|15762.7|15772.7|15761.7|15775.7|15763.7|15771.7|15760.7|47
1640174700000|2021-12-22 12:05:00|15773.7|15762.7|15773.7|15762.7|15774.7|15763.7|15772.7|15762.7|27
1640175000000|2021-12-22 12:10:00|15774.7|15763.7|15774.7|15763.7|15775.7|15764.7|15773.7|15762.7|19
1640175300000|2021-12-22 12:15:00|15775.7|15762.7|15773.7|15762.7|15775.7|15763.7|15771.7|15760.7|50
1640175600000|2021-12-22 12:20:00|15774.7|15761.7|15774.7|15763.7|15775.7|15763.7|15772.7|15760.7|23
1640175900000|2021-12-22 12:25:00|15775.7|15762.7|15772.7|15761.7|15775.7|15763.7|15772.7|15761.7|22
1640176200000|2021-12-22 12:30:00|15773.7|15762.7|15773.7|15762.7|15774.7|15762.7|15773.7|15762.7|22
1640176500000|2021-12-22 12:35:00|15776.7|15764.7|15774.7|15763.7|15777.7|15766.7|15774.7|15763.7|283
1640176800000|2021-12-22 12:40:00|15775.7|15762.7|15773.7|15761.7|15775.7|15762.7|15773.7|15761.7|69
1640177100000|2021-12-22 12:45:00|15774.7|15762.7|15772.7|15761.7|15774.7|15763.7|15772.7|15761.7|182
1640177400000|2021-12-22 12:50:00|15773.7|15760.7|15769.7|15758.7|15773.7|15761.7|15769.7|15758.7|15
1640177700000|2021-12-22 12:55:00|15770.7|15759.7|15770.7|15759.7|15771.7|15759.7|15769.7|15758.7|9
1640178000000|2021-12-22 13:00:00|15771.7|15756.7|15760.7|15748.7|15771.7|15760.7|15750.7|15738.7|1075
1640178300000|2021-12-22 13:05:00|15761.7|15749.7|15760.7|15749.7|15763.7|15751.7|15753.7|15742.7|168
1640178600000|2021-12-22 13:10:00|15761.7|15750.7|15761.7|15750.7|15763.7|15751.7|15758.7|15746.7|59
1640178900000|2021-12-22 13:15:00|15762.7|15749.7|15761.7|15749.7|15763.7|15751.7|15760.7|15748.7|136
1640179200000|2021-12-22 13:20:00|15762.7|15750.7|15758.7|15747.7|15762.7|15751.7|15758.7|15746.7|46
1640179500000|2021-12-22 13:25:00|15759.7|15748.7|15758.7|15746.7|15760.7|15749.7|15756.7|15744.7|46
1640179800000|2021-12-22 13:30:00|15757.7|15747.7|15760.7|15749.7|15763.7|15752.7|15757.7|15746.7|80
1640180100000|2021-12-22 13:35:00|15761.7|15748.7|15756.7|15745.7|15762.7|15751.7|15754.7|15742.7|27
1640180400000|2021-12-22 13:40:00|15757.7|15746.7|15754.7|15743.7|15760.7|15749.7|15753.7|15742.7|121
1640180700000|2021-12-22 13:45:00|15755.7|15744.7|15762.7|15750.7|15762.7|15750.7|15755.7|15744.7|20
1640181000000|2021-12-22 13:50:00|15761.7|15751.7|15759.7|15747.7|15763.7|15752.7|15758.7|15747.7|119
1640181300000|2021-12-22 13:55:00|15761.7|15748.7|15762.7|15751.7|15763.7|15751.7|15760.7|15748.7|48
1640181600000|2021-12-22 14:00:00|15763.7|15750.7|15764.7|15752.7|15764.7|15752.7|15760.7|15749.7|54
1640181900000|2021-12-22 14:05:00|15765.7|15753.7|15766.7|15755.7|15767.7|15756.7|15762.7|15751.7|111
1640182200000|2021-12-22 14:10:00|15765.7|15754.7|15765.7|15754.7|15767.7|15755.7|15763.7|15752.7|48
1640182500000|2021-12-22 14:15:00|15764.7|15753.7|15764.7|15752.7|15766.7|15754.7|15763.7|15751.7|98
1640182800000|2021-12-22 14:20:00|15766.7|15754.7|15762.7|15750.7|15768.7|15756.7|15761.7|15750.7|128
1640183100000|2021-12-22 14:25:00|15761.7|15751.7|15757.7|15745.7|15763.7|15752.7|15755.7|15744.7|125
1640183400000|2021-12-22 14:30:00|15755.7|15744.7|15757.7|15746.7|15762.7|15751.7|15740.7|15729.7|923
1640183700000|2021-12-22 14:35:00|15758.7|15747.7|15763.7|15751.7|15767.7|15756.7|15751.7|15740.7|300
1640184000000|2021-12-22 14:40:00|15762.7|15750.7|15778.7|15767.7|15779.7|15768.7|15757.7|15746.7|394
1640184300000|2021-12-22 14:45:00|15777.7|15766.7|15770.7|15759.7|15779.7|15768.7|15767.7|15755.7|354
1640184600000|2021-12-22 14:50:00|15769.7|15758.7|15775.7|15764.7|15775.7|15764.7|15765.7|15754.7|189
1640184900000|2021-12-22 14:55:00|15774.7|15763.7|15774.7|15762.7|15778.7|15767.7|15771.7|15760.7|207
1640185200000|2021-12-22 15:00:00|15773.7|15763.7|15778.7|15767.7|15781.7|15769.7|15772.7|15761.7|257
1640185500000|2021-12-22 15:05:00|15777.7|15766.7|15780.7|15768.7|15781.7|15769.7|15772.7|15760.7|247
1640185800000|2021-12-22 15:10:00|15779.7|15769.7|15785.7|15773.7|15787.7|15775.7|15778.7|15767.7|295
1640186100000|2021-12-22 15:15:00|15786.7|15774.7|15790.7|15778.7|15792.7|15781.7|15782.7|15771.7|282
1640186400000|2021-12-22 15:20:00|15789.7|15779.7|15794.7|15783.7|15795.7|15783.7|15786.7|15775.7|467
1640186700000|2021-12-22 15:25:00|15793.7|15782.7|15792.7|15781.7|15795.7|15784.7|15791.7|15779.7|358
1640187000000|2021-12-22 15:30:00|15793.7|15780.7|15789.7|15778.7|15793.7|15782.7|15789.7|15778.7|287
1640187300000|2021-12-22 15:35:00|15790.7|15779.7|15798.7|15786.7|15798.7|15786.7|15788.7|15777.7|487
1640187600000|2021-12-22 15:40:00|15797.7|15787.7|15792.7|15780.7|15798.7|15787.7|15790.7|15779.7|216
1640187900000|2021-12-22 15:45:00|15791.7|15781.7|15793.7|15782.7|15794.7|15783.7|15791.7|15780.7|157
1640188200000|2021-12-22 15:50:00|15792.7|15781.7|15799.7|15787.7|15803.7|15791.7|15792.7|15780.7|525
1640188500000|2021-12-22 15:55:00|15798.7|15786.7|15798.7|15786.7|15800.7|15789.7|15796.7|15785.7|120
1640188800000|2021-12-22 16:00:00|15797.7|15787.7|15800.7|15789.7|15801.7|15790.7|15796.7|15785.7|77
1640189100000|2021-12-22 16:05:00|15801.7|15790.7|15805.7|15793.7|15806.7|15795.7|15801.7|15790.7|274
1640189400000|2021-12-22 16:10:00|15804.7|15794.7|15810.7|15799.7|15811.7|15800.7|15802.7|15791.7|343
1640189700000|2021-12-22 16:15:00|15809.7|15798.7|15808.7|15797.7|15813.7|15802.7|15806.7|15794.7|236
1640190000000|2021-12-22 16:20:00|15807.7|15796.7|15805.7|15794.7|15808.7|15797.7|15804.7|15793.7|65
1640190300000|2021-12-22 16:25:00|15804.7|15793.7|15806.7|15795.7|15806.7|15795.7|15803.7|15792.7|79
1640190600000|2021-12-22 16:30:00|15805.7|15794.7|15810.7|15799.7|15811.7|15800.7|15805.7|15794.7|216
1640190900000|2021-12-22 16:35:00|15811.7|15800.7|15808.7|15797.7|15811.7|15800.7|15807.7|15796.7|58
1640191200000|2021-12-22 16:40:00|15809.7|15798.7|15806.7|15795.7|15809.7|15798.7|15806.7|15795.7|105
1640191500000|2021-12-22 16:45:00|15807.7|15796.7|15804.7|15792.7|15807.7|15796.7|15802.7|15790.7|113
1640191800000|2021-12-22 16:50:00|15803.7|15791.7|15801.7|15789.7|15804.7|15792.7|15800.7|15788.7|131
1640192100000|2021-12-22 16:55:00|15800.7|15790.7|15801.7|15790.7|15801.7|15790.7|15799.7|15788.7|54
1640192400000|2021-12-22 17:00:00|15802.7|15791.7|15804.7|15792.7|15804.7|15793.7|15801.7|15790.7|75
1640192700000|2021-12-22 17:05:00|15803.7|15793.7|15801.7|15790.7|15804.7|15793.7|15801.7|15789.7|54
1640193000000|2021-12-22 17:10:00|15800.7|15789.7|15799.7|15788.7|15801.7|15790.7|15798.7|15787.7|92
1640193300000|2021-12-22 17:15:00|15800.7|15789.7|15797.7|15785.7|15801.7|15789.7|15796.7|15785.7|47
1640193600000|2021-12-22 17:20:00|15796.7|15786.7|15800.7|15789.7|15801.7|15790.7|15796.7|15785.7|110
1640193900000|2021-12-22 17:25:00|15801.7|15790.7|15802.7|15790.7|15802.7|15791.7|15799.7|15788.7|66
1640194200000|2021-12-22 17:30:00|15801.7|15791.7|15803.7|15792.7|15804.7|15793.7|15801.7|15790.7|100
1640194500000|2021-12-22 17:35:00|15804.7|15791.7|15802.7|15790.7|15804.7|15791.7|15801.7|15789.7|46
1640194800000|2021-12-22 17:40:00|15801.7|15791.7|15802.7|15790.7|15802.7|15791.7|15800.7|15789.7|16
1640195100000|2021-12-22 17:45:00|15803.7|15791.7|15803.7|15792.7|15804.7|15793.7|15801.7|15790.7|34
1640195400000|2021-12-22 17:50:00|15804.7|15793.7|15807.7|15795.7|15807.7|15796.7|15804.7|15792.7|50
1640195700000|2021-12-22 17:55:00|15806.7|15796.7|15803.7|15791.7|15807.7|15796.7|15802.7|15791.7|92
1640196000000|2021-12-22 18:00:00|15802.7|15790.7|15803.7|15792.7|15804.7|15792.7|15800.7|15788.7|49
1640196300000|2021-12-22 18:05:00|15804.7|15791.7|15801.7|15789.7|15804.7|15791.7|15800.7|15789.7|44
1640196600000|2021-12-22 18:10:00|15800.7|15790.7|15798.7|15787.7|15801.7|15790.7|15796.7|15785.7|98
1640196900000|2021-12-22 18:15:00|15797.7|15786.7|15798.7|15787.7|15799.7|15788.7|15797.7|15786.7|64
1640197200000|2021-12-22 18:20:00|15797.7|15786.7|15796.7|15785.7|15798.7|15787.7|15796.7|15785.7|118
1640197500000|2021-12-22 18:25:00|15797.7|15786.7|15798.7|15786.7|15798.7|15787.7|15796.7|15785.7|53
1640197800000|2021-12-22 18:30:00|15797.7|15787.7|15803.7|15791.7|15803.7|15791.7|15797.7|15786.7|39
1640198100000|2021-12-22 18:35:00|15804.7|15792.7|15798.7|15786.7|15804.7|15793.7|15797.7|15786.7|85
1640198400000|2021-12-22 18:40:00|15797.7|15787.7|15799.7|15788.7|15800.7|15789.7|15795.7|15784.7|47
1640198700000|2021-12-22 18:45:00|15798.7|15787.7|15797.7|15785.7|15800.7|15789.7|15796.7|15785.7|25
1640199000000|2021-12-22 18:50:00|15798.7|15786.7|15799.7|15787.7|15801.7|15790.7|15798.7|15785.7|26
1640199300000|2021-12-22 18:55:00|15798.7|15789.7|15797.7|15786.7|15801.7|15789.7|15797.7|15785.7|107
1640199600000|2021-12-22 19:00:00|15796.7|15785.7|15795.7|15783.7|15796.7|15785.7|15793.7|15782.7|25
1640199900000|2021-12-22 19:05:00|15796.7|15784.7|15795.7|15784.7|15796.7|15784.7|15794.7|15782.7|15
1640200200000|2021-12-22 19:10:00|15794.7|15783.7|15797.7|15786.7|15797.7|15786.7|15794.7|15783.7|21
1640200500000|2021-12-22 19:15:00|15798.7|15787.7|15797.7|15786.7|15799.7|15788.7|15797.7|15786.7|58
1640200800000|2021-12-22 19:20:00|15796.7|15785.7|15798.7|15787.7|15799.7|15787.7|15796.7|15785.7|16
1640201100000|2021-12-22 19:25:00|15799.7|15788.7|15794.7|15782.7|15799.7|15788.7|15793.7|15782.7|26
1640201400000|2021-12-22 19:30:00|15795.7|15783.7|15796.7|15784.7|15799.7|15788.7|15795.7|15782.7|21
1640201700000|2021-12-22 19:35:00|15797.7|15785.7|15799.7|15788.7|15799.7|15788.7|15796.7|15784.7|20
1640202000000|2021-12-22 19:40:00|15798.7|15787.7|15799.2|15789.2|15800.7|15789.7|15798.7|15786.7|20
1640202300000|2021-12-22 19:45:00|15800.2|15790.2|15799.2|15789.2|15800.2|15790.2|15798.7|15788.7|19
1640202600000|2021-12-22 19:50:00|15798.2|15788.2|15801.2|15791.2|15801.7|15791.7|15798.2|15788.2|43
1640202900000|2021-12-22 19:55:00|15800.7|15790.7|15802.2|15792.2|15802.2|15792.2|15800.7|15790.7|31
1640203200000|2021-12-22 20:00:00|15801.7|15791.7|15805.2|15795.2|15805.2|15795.2|15801.7|15791.7|49
1640203500000|2021-12-22 20:05:00|15804.2|15794.2|15805.7|15795.7|15806.2|15796.2|15804.2|15794.2|27
1640203800000|2021-12-22 20:10:00|15805.2|15795.2|15804.2|15794.2|15806.2|15796.2|15804.2|15794.2|29
1640204100000|2021-12-22 20:15:00|15804.7|15794.7|15802.2|15792.2|15804.7|15794.7|15802.2|15792.2|39
1640204400000|2021-12-22 20:20:00|15801.2|15791.2|15802.7|15792.7|15802.7|15792.7|15799.2|15789.2|74
1640204700000|2021-12-22 20:25:00|15803.7|15793.7|15802.7|15792.7|15804.2|15794.2|15802.2|15792.2|80
1640205000000|2021-12-22 20:30:00|15803.2|15793.2|15801.7|15791.7|15806.2|15796.2|15801.7|15791.7|194
1640205300000|2021-12-22 20:35:00|15802.2|15792.2|15805.7|15795.7|15806.2|15796.2|15801.7|15791.7|17
1640205600000|2021-12-22 20:40:00|15805.2|15795.2|15804.7|15794.7|15805.7|15795.7|15803.7|15793.7|107
1640205900000|2021-12-22 20:45:00|15805.2|15795.2|15806.2|15796.2|15806.2|15796.2|15803.7|15793.7|117
1640206200000|2021-12-22 20:50:00|15807.2|15797.2|15810.2|15800.2|15810.2|15800.2|15806.7|15796.7|123
1640206500000|2021-12-22 20:55:00|15811.2|15801.2|15808.7|15798.7|15811.2|15801.2|15808.2|15798.2|155
1640206800000|2021-12-22 21:00:00|15808.2|15798.2|15809.2|15799.2|15809.7|15799.7|15808.2|15798.2|29
1640207100000|2021-12-22 21:05:00|15809.7|15799.7|15811.2|15801.2|15811.2|15801.2|15809.7|15799.7|31
1640207400000|2021-12-22 21:10:00|15811.7|15801.7|15811.2|15801.2|15812.2|15802.2|15809.7|15799.7|29
1640207700000|2021-12-22 21:15:00|15816.5|15792.5|15819.9|15795.9|15820.5|15796.5|15815.9|15791.9|0
1640208000000|2021-12-22 21:20:00|15819.2|15795.2|15820.5|15796.5|15821.2|15797.2|15819.2|15795.2|0
1640208300000|2021-12-22 21:25:00|15821.2|15797.2|15819.9|15795.9|15821.2|15797.2|15819.9|15795.9|0
1640208600000|2021-12-22 21:30:00|15819.5|15795.5|15819.9|15795.9|15819.9|15795.9|15819.2|15795.2|0
1640208900000|2021-12-22 21:35:00|15819.2|15795.2|15820.5|15796.5|15820.5|15796.5|15819.2|15795.2|0
1640209200000|2021-12-22 21:40:00|15819.9|15795.9|15819.9|15795.9|15819.9|15795.9|15819.2|15795.2|0
1640209500000|2021-12-22 21:45:00|15820.2|15796.2|15821.2|15797.2|15822.6|15798.6|15819.2|15795.2|0
1640209800000|2021-12-22 21:50:00|15820.9|15796.9|15820.5|15796.5|15822.6|15798.6|15819.9|15795.9|0
1640210100000|2021-12-22 21:55:00|15821.2|15797.2|15820.1|15796.1|15822.6|15798.6|15819.5|15795.5|0
1640210400000|2021-12-22 22:00:00|15820.2|15796.2|15819|15795|15820.2|15796.2|15818.8|15794.8|0
1640210700000|2021-12-22 22:05:00|15819.1|15795.1|15819.2|15795.2|15819.4|15795.4|15819.1|15795.1|0
1640211000000|2021-12-22 22:10:00|15819.3|15795.3|15819.5|15795.5|15819.6|15795.6|15819.3|15795.3|0
1640211300000|2021-12-22 22:15:00|15819.4|15795.4|15819.4|15795.4|15819.4|15795.4|15819.4|15795.4|0
1640211600000|2021-12-22 22:20:00|15819.5|15795.5|15819.7|15795.7|15819.9|15795.9|15819.4|15795.4|0
1640211900000|2021-12-22 22:25:00|15819.4|15795.4|15820|15796|15820|15796|15819|15795|0
1640212200000|2021-12-22 22:30:00|15819.9|15795.9|15820.1|15796.1|15820.4|15796.4|15819.9|15795.9|0
1640212500000|2021-12-22 22:35:00|15819.9|15795.9|15819.9|15795.9|15819.9|15795.9|15819.4|15795.4|0
1640212800000|2021-12-22 22:40:00|15819.6|15795.6|15819.3|15795.3|15819.8|15795.8|15819.1|15795.1|0
1640213100000|2021-12-22 22:45:00|15819.4|15795.4|15819.6|15795.6|15819.6|15795.6|15819.3|15795.3|0
1640213400000|2021-12-22 22:50:00|15819.3|15795.3|15819.2|15795.2|15819.3|15795.3|15818.8|15794.8|0
1640213700000|2021-12-22 22:55:00|15820.1|15796.1|15818.1|15794.1|15820.1|15796.1|15818.1|15794.1|0
1640214000000|2021-12-22 23:00:00|15818.6|15794.6|15826.3|15802.3|15828.3|15804.3|15818.6|15794.6|0
1640214300000|2021-12-22 23:05:00|15825.6|15801.6|15827.6|15803.6|15829.6|15805.6|15824.9|15800.9|0
1640214600000|2021-12-22 23:10:00|15828.3|15804.3|15832.7|15808.7|15832.7|15808.7|15821.4|15797.4|0
1640214900000|2021-12-22 23:15:00|15833.4|15809.4|15835.8|15811.8|15836.5|15812.5|15833.4|15809.4|0
1640215200000|2021-12-22 23:20:00|15836.5|15812.5|15833.5|15809.5|15837.5|15813.5|15832.8|15808.8|0
1640215500000|2021-12-22 23:25:00|15834.2|15810.2|15832.1|15808.1|15834.8|15810.8|15830.8|15806.8|0
1640215800000|2021-12-22 23:30:00|15831.5|15807.5|15836.9|15812.9|15836.9|15812.9|15831.5|15807.5|0
1640216100000|2021-12-22 23:35:00|15836.5|15812.5|15837.4|15813.4|15838|15814|15834.2|15810.2|0
1640216400000|2021-12-22 23:40:00|15836.7|15812.7|15835.7|15811.7|15838.7|15814.7|15832.3|15808.3|0
1640216700000|2021-12-22 23:45:00|15837|15813|15831|15807|15838.4|15814.4|15830.4|15806.4|0
1640217000000|2021-12-22 23:50:00|15831.7|15807.7|15833.7|15809.7|15834.4|15810.4|15831|15807|0
1640217300000|2021-12-22 23:55:00|15834.4|15810.4|15834.4|15810.4|15835.8|15811.8|15832.4|15808.4|0
1640217600000|2021-12-23 00:00:00|15833.1|15809.1|15829.4|15805.4|15835.2|15811.2|15828.9|15804.9|0
1640217900000|2021-12-23 00:05:00|15830|15806|15826.6|15802.6|15830.4|15806.4|15826.6|15802.6|0
1640218200000|2021-12-23 00:10:00|15826.9|15802.9|15822.2|15798.2|15828.3|15804.3|15822.2|15798.2|0
1640218500000|2021-12-23 00:15:00|15822.9|15798.9|15824|15800|15825.3|15801.3|15820.8|15796.8|0
1640218800000|2021-12-23 00:20:00|15823.1|15799.1|15822.4|15798.4|15825.2|15801.2|15820.3|15796.3|0
1640219100000|2021-12-23 00:25:00|15821.9|15797.9|15824.7|15800.7|15825.2|15801.2|15821.1|15797.1|0
1640219400000|2021-12-23 00:30:00|15824.5|15800.5|15826.9|15802.9|15828.7|15804.7|15824.4|15800.4|0
1640219700000|2021-12-23 00:35:00|15827.3|15803.3|15829.3|15805.3|15829.6|15805.6|15827.3|15803.3|0
1640220000000|2021-12-23 00:40:00|15829|15805|15825.5|15801.5|15829.1|15805.1|15824.8|15800.8|0
1640220300000|2021-12-23 00:45:00|15825.1|15801.1|15820|15796|15830.8|15806.8|15820|15796|0
1640220600000|2021-12-23 00:50:00|15819.6|15795.6|15819.1|15795.1|15820.9|15796.9|15818|15794|0
1640220900000|2021-12-23 00:55:00|15819|15795|15817|15793|15819.8|15795.8|15815.4|15791.4|0
1640221200000|2021-12-23 01:00:00|15805.2|15795.2|15767.7|15757.7|15805.2|15795.2|15766.2|15756.2|2803
1640221500000|2021-12-23 01:05:00|15767.2|15757.2|15774.7|15764.7|15774.7|15764.7|15767.2|15757.2|434
1640221800000|2021-12-23 01:10:00|15775.2|15765.2|15780.2|15770.2|15785.7|15775.7|15775.2|15765.2|439
1640222100000|2021-12-23 01:15:00|15779.7|15769.7|15779.7|15769.7|15782.7|15772.7|15766.7|15756.7|652
1640222400000|2021-12-23 01:20:00|15779.2|15769.2|15802.7|15792.7|15806.7|15796.7|15776.2|15766.2|1089
1640222700000|2021-12-23 01:25:00|15802.2|15792.2|15807.2|15797.2|15812.2|15802.2|15794.7|15784.7|1273
1640223000000|2021-12-23 01:30:00|15807.7|15797.7|15789.7|15779.7|15831.7|15821.7|15782.2|15772.2|12047
1640223300000|2021-12-23 01:35:00|15790.7|15780.7|15845.2|15835.2|15863.2|15853.2|15788.7|15778.7|8927
1640223600000|2021-12-23 01:40:00|15843.7|15833.7|15825.7|15815.7|15843.7|15833.7|15801.7|15791.7|6403
1640223900000|2021-12-23 01:45:00|15824.7|15814.7|15829.7|15819.7|15841.7|15831.7|15809.7|15799.7|3583
1640224200000|2021-12-23 01:50:00|15830.7|15820.7|15832.7|15822.7|15838.7|15828.7|15811.7|15801.7|5174
1640224500000|2021-12-23 01:55:00|15833.7|15823.7|15788.7|15778.7|15834.7|15824.7|15783.7|15773.7|3990
1640224800000|2021-12-23 02:00:00|15787.7|15777.7|15780.7|15770.7|15790.7|15780.7|15766.7|15756.7|4304
1640225100000|2021-12-23 02:05:00|15779.7|15769.7|15776.7|15766.7|15784.7|15774.7|15748.7|15738.7|3684
1640225400000|2021-12-23 02:10:00|15777.7|15767.7|15757.7|15747.7|15780.7|15770.7|15757.7|15747.7|2662
1640225700000|2021-12-23 02:15:00|15756.7|15746.7|15767.7|15757.7|15780.7|15770.7|15755.7|15745.7|2365
1640226000000|2021-12-23 02:20:00|15766.7|15756.7|15760.7|15750.7|15767.7|15757.7|15749.7|15739.7|2456
1640226300000|2021-12-23 02:25:00|15759.7|15749.7|15771.7|15761.7|15773.7|15763.7|15753.7|15743.7|1619
1640226600000|2021-12-23 02:30:00|15770.7|15760.7|15783.7|15773.7|15785.7|15775.7|15754.7|15744.7|1392
1640226900000|2021-12-23 02:35:00|15784.7|15774.7|15803.6|15793.6|15810.6|15800.6|15784.7|15774.7|3560
1640227200000|2021-12-23 02:40:00|15802.6|15792.6|15782.6|15772.6|15810.6|15800.6|15780.6|15770.6|2600
1640227500000|2021-12-23 02:45:00|15784.6|15774.6|15777.6|15767.6|15792.6|15782.6|15776.6|15766.6|822
1640227800000|2021-12-23 02:50:00|15778.6|15768.6|15762.6|15752.6|15783.6|15773.6|15756.6|15746.6|1579
1640228100000|2021-12-23 02:55:00|15761.6|15751.6|15755.6|15745.6|15766.6|15756.6|15754.6|15744.6|2066
1640228400000|2021-12-23 03:00:00|15754.6|15744.6|15748.6|15738.6|15760.6|15750.6|15744.6|15734.6|2294
1640228700000|2021-12-23 03:05:00|15747.6|15737.6|15741.6|15731.6|15752.6|15742.6|15737.6|15727.6|1873
1640229000000|2021-12-23 03:10:00|15740.6|15730.6|15737.6|15727.6|15745.6|15735.6|15726.6|15716.6|2938
1640229300000|2021-12-23 03:15:00|15735.6|15725.6|15749.6|15739.6|15756.6|15746.6|15732.6|15722.6|1237
1640229600000|2021-12-23 03:20:00|15748.6|15738.6|15739.6|15729.6|15752.6|15742.6|15733.6|15723.6|784
1640229900000|2021-12-23 03:25:00|15740.6|15730.6|15744.6|15734.6|15746.6|15736.6|15736.6|15726.6|770
1640230200000|2021-12-23 03:30:00|15743.6|15733.6|15737.6|15727.6|15744.6|15734.6|15735.6|15725.6|451
1640230500000|2021-12-23 03:35:00|15738.6|15728.6|15739.6|15729.6|15742.6|15732.6|15734.6|15724.6|269
1640230800000|2021-12-23 03:40:00|15740.6|15730.6|15737.6|15727.6|15741.6|15731.6|15735.6|15725.6|352
1640231100000|2021-12-23 03:45:00|15738.6|15728.6|15738.6|15728.6|15742.6|15732.6|15736.6|15726.6|137
1640231400000|2021-12-23 03:50:00|15739.6|15729.6|15740.6|15730.6|15741.6|15731.6|15738.6|15728.6|105
1640231700000|2021-12-23 03:55:00|15741.6|15731.6|15743.6|15733.6|15747.6|15737.6|15741.6|15731.6|117
1640232000000|2021-12-23 04:00:00|15742.6|15732.6|15744.6|15734.6|15745.6|15735.6|15739.6|15729.6|43
1640232300000|2021-12-23 04:05:00|15745.6|15735.6|15748.6|15738.6|15748.6|15738.6|15745.6|15735.6|57
1640232600000|2021-12-23 04:10:00|15749.6|15739.6|15747.6|15737.6|15749.6|15739.6|15747.6|15737.6|88
1640232900000|2021-12-23 04:15:00|15748.6|15738.6|15747.6|15737.6|15749.6|15739.6|15746.6|15736.6|65
1640233200000|2021-12-23 04:20:00|15748.6|15738.6|15749.6|15739.6|15749.6|15739.6|15747.6|15737.6|120
1640233500000|2021-12-23 04:25:00|15750.6|15740.6|15752.6|15742.6|15753.6|15743.6|15748.6|15738.6|184
1640233800000|2021-12-23 04:30:00|15751.6|15741.6|15750.6|15740.6|15752.6|15742.6|15750.6|15740.6|155
1640234100000|2021-12-23 04:35:00|15749.6|15739.6|15750.6|15740.6|15751.6|15741.6|15749.6|15739.6|42
1640234400000|2021-12-23 04:40:00|15749.6|15739.6|15750.6|15740.6|15751.6|15741.6|15749.6|15739.6|83
1640234700000|2021-12-23 04:45:00|15751.6|15741.6|15747.6|15737.6|15751.6|15741.6|15746.6|15736.6|63
1640235000000|2021-12-23 04:50:00|15748.6|15738.6|15751.6|15741.6|15751.6|15741.6|15747.6|15737.6|93
1640235300000|2021-12-23 04:55:00|15750.6|15740.6|15748.6|15738.6|15752.6|15742.6|15747.6|15737.6|220
1640235600000|2021-12-23 05:00:00|15757.6|15747.6|15716.6|15706.6|15757.6|15747.6|15716.6|15706.6|2598
1640235900000|2021-12-23 05:05:00|15715.6|15705.6|15717.6|15707.6|15724.6|15714.6|15702.6|15692.6|2807
1640236200000|2021-12-23 05:10:00|15716.6|15706.6|15706.6|15696.6|15726.6|15716.6|15702.6|15692.6|2279
1640236500000|2021-12-23 05:15:00|15704.6|15694.6|15716.6|15706.6|15724.6|15714.6|15695.6|15685.6|1784
1640236800000|2021-12-23 05:20:00|15714.6|15704.6|15748.6|15738.6|15756.6|15746.6|15711.6|15701.6|2051
1640237100000|2021-12-23 05:25:00|15749.6|15739.6|15758.6|15748.6|15773.6|15763.6|15748.6|15738.6|3112
1640237400000|2021-12-23 05:30:00|15755.6|15745.6|15740.6|15730.6|15761.6|15751.6|15739.6|15729.6|2046
1640237700000|2021-12-23 05:35:00|15741.6|15731.6|15746.6|15736.6|15747.6|15737.6|15737.6|15727.6|1685
1640238000000|2021-12-23 05:40:00|15747.6|15737.6|15782.6|15772.6|15785.6|15775.6|15745.6|15735.6|2905
1640238300000|2021-12-23 05:45:00|15780.6|15770.6|15809.6|15799.6|15813.6|15803.6|15779.6|15769.6|2870
1640238600000|2021-12-23 05:50:00|15808.6|15798.6|15814.6|15804.6|15815.6|15805.6|15787.6|15777.6|2143
1640238900000|2021-12-23 05:55:00|15815.6|15805.6|15810.6|15800.6|15824.6|15814.6|15800.6|15790.6|2306
1640239200000|2021-12-23 06:00:00|15809.6|15799.6|15884.6|15874.6|15886.6|15876.6|15807.6|15797.6|4493
1640239500000|2021-12-23 06:05:00|15887.6|15877.6|15897.6|15887.6|15925.6|15915.6|15876.6|15866.6|6647
1640239800000|2021-12-23 06:10:00|15898.6|15888.6|15890.6|15880.6|15901.6|15891.6|15869.6|15859.6|4066
1640240100000|2021-12-23 06:15:00|15889.6|15879.6|15870.6|15860.6|15908.6|15898.6|15870.6|15860.6|2181
1640240400000|2021-12-23 06:20:00|15869.6|15859.6|15889.6|15879.6|15890.6|15880.6|15863.6|15853.6|2149
1640240700000|2021-12-23 06:25:00|15890.6|15880.6|15912.6|15902.6|15921.6|15911.6|15880.6|15870.6|1861
1640241000000|2021-12-23 06:30:00|15914.6|15904.6|15892.6|15882.6|15929.6|15919.6|15888.6|15878.6|3059
1640241300000|2021-12-23 06:35:00|15891.6|15881.6|15894.6|15884.6|15910.6|15900.6|15883.6|15873.6|1992
1640241600000|2021-12-23 06:40:00|15893.6|15883.6|15885.6|15875.6|15903.6|15893.6|15883.6|15873.6|1701
1640241900000|2021-12-23 06:45:00|15887.6|15877.6|15898.6|15888.6|15900.6|15890.6|15884.6|15874.6|2124
1640242200000|2021-12-23 06:50:00|15895.6|15885.6|15893.6|15883.6|15903.6|15893.6|15889.6|15879.6|3446
1640242500000|2021-12-23 06:55:00|15894.6|15884.6|15919.6|15909.6|15922.6|15912.6|15892.6|15882.6|5349
1640242800000|2021-12-23 07:00:00|15921.6|15911.6|15899.6|15889.6|15921.6|15911.6|15895.6|15885.6|2530
1640243100000|2021-12-23 07:05:00|15900.6|15890.6|15887.6|15877.6|15901.6|15891.6|15887.6|15877.6|1008
1640243400000|2021-12-23 07:10:00|15888.6|15878.6|15879.6|15869.6|15890.6|15880.6|15874.6|15864.6|1628
1640243700000|2021-12-23 07:15:00|15880.6|15870.6|15879.6|15869.6|15885.6|15875.6|15874.6|15864.6|1362
1640244000000|2021-12-23 07:20:00|15880.6|15870.6|15883.6|15873.6|15891.6|15881.6|15879.6|15869.6|882
1640244300000|2021-12-23 07:25:00|15882.6|15872.6|15879.6|15869.6|15886.6|15876.6|15879.6|15869.6|407
1640244600000|2021-12-23 07:30:00|15880.6|15870.6|15884.6|15874.6|15887.6|15877.6|15879.6|15869.6|346
1640244900000|2021-12-23 07:35:00|15883.6|15873.6|15893.6|15883.6|15895.6|15885.6|15882.6|15872.6|371
1640245200000|2021-12-23 07:40:00|15894.6|15884.6|15887.6|15877.6|15895.6|15885.6|15886.6|15876.6|349
1640245500000|2021-12-23 07:45:00|15885.6|15875.6|15888.6|15878.6|15893.6|15883.6|15882.6|15872.6|447
1640245800000|2021-12-23 07:50:00|15885.6|15875.6|15886.6|15876.6|15897.6|15887.6|15884.6|15874.6|894
1640246100000|2021-12-23 07:55:00|15888.6|15878.6|15890.6|15880.6|15892.6|15882.6|15882.6|15872.6|634
1640246400000|2021-12-23 08:00:00|15891.6|15881.6|15903.6|15891.6|15908.6|15896.6|15889.6|15877.6|769
1640246700000|2021-12-23 08:05:00|15902.6|15892.6|15905.6|15893.6|15913.6|15901.6|15899.6|15887.6|1157
1640247000000|2021-12-23 08:10:00|15904.6|15891.6|15907.6|15895.6|15907.6|15895.6|15898.6|15887.6|450
1640247300000|2021-12-23 08:15:00|15905.6|15894.6|15899.6|15887.6|15905.6|15894.6|15898.6|15887.6|161
1640247600000|2021-12-23 08:20:00|15900.6|15888.6|15903.6|15891.6|15906.6|15895.6|15895.6|15883.6|825
1640247900000|2021-12-23 08:25:00|15904.6|15892.6|15906.6|15893.6|15912.6|15900.6|15895.6|15884.6|1018
1640248200000|2021-12-23 08:30:00|15909.6|15885.6|15916.4|15892.4|15916.4|15892.4|15909.3|15885.3|0
1640248500000|2021-12-23 08:35:00|15915.5|15891.5|15899.3|15875.3|15916.4|15892.4|15891.4|15867.4|95
1640248800000|2021-12-23 08:40:00|15899.2|15875.2|15903.2|15879.2|15907|15883|15898.7|15874.7|0
1640249100000|2021-12-23 08:45:00|15903|15879|15912.8|15888.8|15915.5|15891.5|15899.7|15875.7|0
1640249400000|2021-12-23 08:50:00|15912.4|15888.4|15929.2|15905.2|15933.4|15909.4|15908.9|15884.9|0
1640249700000|2021-12-23 08:55:00|15930.1|15906.1|15932.1|15908.1|15937.6|15913.6|15929.2|15905.2|0
1640250000000|2021-12-23 09:00:00|15932|15908|15904.6|15892.6|15932.1|15908.1|15902.6|15890.6|287
1640250300000|2021-12-23 09:05:00|15905.6|15893.6|15903.6|15891.6|15906.6|15895.6|15902.6|15890.6|948
1640250600000|2021-12-23 09:10:00|15901.6|15888.6|15893.6|15881.6|15906.6|15894.6|15892.6|15881.6|268
1640250900000|2021-12-23 09:15:00|15894.6|15882.6|15883.6|15871.6|15895.6|15884.6|15881.6|15870.6|290
1640251200000|2021-12-23 09:20:00|15884.6|15872.6|15879.6|15867.6|15884.6|15873.6|15875.6|15862.6|299
1640251500000|2021-12-23 09:25:00|15880.6|15868.6|15878.6|15866.6|15880.6|15868.6|15875.6|15863.6|83
1640251800000|2021-12-23 09:30:00|15879.6|15867.6|15884.6|15872.6|15884.6|15873.6|15879.6|15867.6|167
1640252100000|2021-12-23 09:35:00|15883.6|15873.6|15887.6|15876.6|15889.6|15878.6|15883.6|15872.6|82
1640252400000|2021-12-23 09:40:00|15888.6|15877.6|15893.6|15881.6|15896.6|15883.6|15888.6|15877.6|300
1640252700000|2021-12-23 09:45:00|15892.6|15882.6|15887.6|15876.6|15892.6|15882.6|15885.6|15874.6|69
1640253000000|2021-12-23 09:50:00|15884.6|15873.6|15883.6|15871.6|15886.6|15875.6|15880.6|15868.6|611
1640253300000|2021-12-23 09:55:00|15884.6|15873.6|15883.6|15871.6|15885.6|15874.6|15882.6|15871.6|117
1640253600000|2021-12-23 10:00:00|15882.6|15872.6|15882.6|15870.6|15883.6|15872.6|15880.6|15869.6|71
1640253900000|2021-12-23 10:05:00|15881.6|15871.6|15877.6|15866.6|15882.6|15871.6|15877.6|15866.6|88
1640254200000|2021-12-23 10:10:00|15878.6|15867.6|15878.6|15867.6|15879.6|15868.6|15877.6|15866.6|78
1640254500000|2021-12-23 10:15:00|15879.6|15868.6|15880.6|15869.6|15882.6|15871.6|15879.6|15868.6|74
1640254800000|2021-12-23 10:20:00|15881.6|15870.6|15883.6|15872.6|15885.6|15874.6|15880.6|15869.6|115
1640255100000|2021-12-23 10:25:00|15882.6|15871.6|15883.6|15871.6|15884.6|15873.6|15882.6|15871.6|56
1640255400000|2021-12-23 10:30:00|15882.6|15872.6|15879.6|15868.6|15883.6|15872.6|15878.6|15867.6|58
1640255700000|2021-12-23 10:35:00|15878.6|15867.6|15881.6|15869.6|15883.6|15872.6|15878.6|15867.6|92
1640256000000|2021-12-23 10:40:00|15882.6|15870.6|15887.6|15875.6|15891.6|15880.6|15882.6|15870.6|53
1640256300000|2021-12-23 10:45:00|15886.6|15874.6|15883.6|15871.6|15886.6|15874.6|15881.6|15869.6|39
1640256600000|2021-12-23 10:50:00|15884.6|15872.6|15890.6|15879.6|15892.6|15881.6|15884.6|15872.6|130
1640256900000|2021-12-23 10:55:00|15891.6|15880.6|15890.6|15879.6|15893.6|15881.6|15890.6|15879.6|105
1640257200000|2021-12-23 11:00:00|15889.6|15878.6|15886.6|15875.6|15889.6|15878.6|15884.6|15872.6|35
1640257500000|2021-12-23 11:05:00|15887.6|15876.6|15887.6|15876.6|15888.6|15876.6|15885.6|15873.6|32
1640257800000|2021-12-23 11:10:00|15886.6|15875.6|15884.6|15873.6|15886.6|15875.6|15884.6|15873.6|42
1640258100000|2021-12-23 11:15:00|15883.6|15872.6|15884.6|15872.6|15884.6|15873.6|15881.6|15870.6|50
1640258400000|2021-12-23 11:20:00|15883.6|15873.6|15884.6|15872.6|15884.6|15873.6|15883.6|15872.6|6
1640258700000|2021-12-23 11:25:00|15885.6|15873.6|15887.6|15876.6|15887.6|15876.6|15885.6|15873.6|8
1640259000000|2021-12-23 11:30:00|15888.6|15877.6|15892.6|15881.6|15892.6|15881.6|15888.6|15877.6|18
1640259300000|2021-12-23 11:35:00|15893.6|15880.6|15891.6|15880.6|15893.6|15882.6|15890.6|15879.6|21
1640259600000|2021-12-23 11:40:00|15892.6|15881.6|15890.6|15879.6|15894.6|15882.6|15890.6|15879.6|22
1640259900000|2021-12-23 11:45:00|15889.6|15878.6|15888.6|15877.6|15890.6|15879.6|15887.6|15876.6|6
1640260200000|2021-12-23 11:50:00|15889.6|15878.6|15888.6|15877.6|15890.6|15878.6|15888.6|15877.6|5
1640260500000|2021-12-23 11:55:00|15887.6|15876.6|15883.6|15871.6|15887.6|15876.6|15881.6|15869.6|180
1640260800000|2021-12-23 12:00:00|15882.6|15870.6|15883.6|15872.6|15883.6|15872.6|15880.6|15869.6|62
1640261100000|2021-12-23 12:05:00|15882.6|15871.6|15880.6|15868.6|15883.6|15872.6|15880.6|15868.6|87
1640261400000|2021-12-23 12:10:00|15881.6|15869.6|15881.6|15870.6|15882.6|15870.6|15879.6|15868.6|31
1640261700000|2021-12-23 12:15:00|15880.6|15869.6|15879.6|15867.6|15882.6|15871.6|15879.6|15867.6|83
1640262000000|2021-12-23 12:20:00|15880.6|15868.6|15879.6|15868.6|15880.6|15869.6|15877.6|15866.6|17
1640262300000|2021-12-23 12:25:00|15878.6|15867.6|15880.6|15868.6|15880.6|15868.6|15877.6|15866.6|25
1640262600000|2021-12-23 12:30:00|15879.6|15867.6|15878.6|15867.6|15880.6|15869.6|15878.6|15866.6|249
1640262900000|2021-12-23 12:35:00|15877.6|15866.6|15880.6|15869.6|15882.6|15870.6|15877.6|15866.6|45
1640263200000|2021-12-23 12:40:00|15881.6|15870.6|15885.6|15873.6|15885.6|15874.6|15880.6|15869.6|16
1640263500000|2021-12-23 12:45:00|15884.6|15874.6|15884.6|15872.6|15885.6|15874.6|15883.6|15872.6|8
1640263800000|2021-12-23 12:50:00|15883.6|15873.6|15883.6|15872.6|15884.6|15873.6|15881.6|15870.6|41
1640264100000|2021-12-23 12:55:00|15884.6|15871.6|15881.6|15870.6|15884.6|15872.6|15881.6|15870.6|36
1640264400000|2021-12-23 13:00:00|15882.6|15871.6|15881.6|15870.6|15884.6|15873.6|15881.6|15869.6|81
1640264700000|2021-12-23 13:05:00|15883.6|15871.6|15881.6|15870.6|15883.6|15871.6|15880.6|15868.6|35
1640265000000|2021-12-23 13:10:00|15880.6|15869.6|15883.6|15872.6|15883.6|15872.6|15880.6|15868.6|62
1640265300000|2021-12-23 13:15:00|15882.6|15871.6|15884.6|15872.6|15884.6|15873.6|15882.6|15870.6|109
1640265600000|2021-12-23 13:20:00|15883.6|15871.6|15881.6|15870.6|15883.6|15871.6|15880.6|15869.6|17
1640265900000|2021-12-23 13:25:00|15880.6|15869.6|15880.6|15869.6|15881.6|15869.6|15879.6|15868.6|13
1640266200000|2021-12-23 13:30:00|15881.6|15870.6|15878.6|15866.6|15881.6|15870.6|15878.6|15866.6|48
1640266500000|2021-12-23 13:35:00|15877.6|15867.6|15872.6|15861.6|15878.6|15867.6|15872.6|15861.6|47
1640266800000|2021-12-23 13:40:00|15871.6|15860.6|15871.6|15859.6|15875.6|15864.6|15870.6|15859.6|151
1640267100000|2021-12-23 13:45:00|15870.6|15860.6|15871.6|15859.6|15871.6|15860.6|15869.6|15858.6|177
1640267400000|2021-12-23 13:50:00|15870.6|15860.6|15871.6|15859.6|15871.6|15860.6|15869.6|15858.6|51
1640267700000|2021-12-23 13:55:00|15870.6|15860.6|15873.6|15862.6|15875.6|15864.6|15870.6|15860.6|107
1640268000000|2021-12-23 14:00:00|15874.6|15863.6|15876.6|15864.6|15878.6|15867.6|15874.6|15863.6|349
1640268300000|2021-12-23 14:05:00|15875.6|15865.6|15876.6|15864.6|15876.6|15865.6|15874.6|15863.6|127
1640268600000|2021-12-23 14:10:00|15877.6|15865.6|15877.6|15865.6|15878.6|15866.6|15876.6|15864.6|179
1640268900000|2021-12-23 14:15:00|15876.6|15866.6|15877.6|15865.6|15880.6|15869.6|15876.6|15865.6|52
1640269200000|2021-12-23 14:20:00|15876.6|15864.6|15876.6|15865.6|15878.6|15867.6|15875.6|15864.6|95
1640269500000|2021-12-23 14:25:00|15875.6|15864.6|15875.6|15864.6|15877.6|15866.6|15872.6|15861.6|83
1640269800000|2021-12-23 14:30:00|15876.6|15865.6|15880.6|15869.6|15885.6|15873.6|15869.6|15858.6|1331
1640270100000|2021-12-23 14:35:00|15879.6|15868.6|15885.6|15874.6|15890.6|15878.6|15877.6|15866.6|337
1640270400000|2021-12-23 14:40:00|15884.6|15873.6|15877.6|15865.6|15884.6|15874.6|15875.6|15864.6|283
1640270700000|2021-12-23 14:45:00|15885.6|15872.6|15881.6|15869.6|15887.6|15876.6|15878.6|15867.6|410
1640271000000|2021-12-23 14:50:00|15880.6|15870.6|15872.6|15861.6|15883.6|15872.6|15872.6|15861.6|371
1640271300000|2021-12-23 14:55:00|15871.6|15860.6|15871.6|15860.6|15875.6|15864.6|15870.6|15859.6|488
1640271600000|2021-12-23 15:00:00|15870.6|15859.6|15874.6|15862.6|15874.6|15862.6|15868.6|15857.6|209
1640271900000|2021-12-23 15:05:00|15875.6|15863.6|15883.6|15872.6|15884.6|15873.6|15874.6|15863.6|155
1640272200000|2021-12-23 15:10:00|15884.6|15873.6|15885.6|15873.6|15885.6|15873.6|15878.6|15867.6|173
1640272500000|2021-12-23 15:15:00|15884.6|15874.6|15898.6|15887.6|15900.6|15889.6|15884.6|15873.6|298
1640272800000|2021-12-23 15:20:00|15899.6|15889.6|15893.6|15882.6|15903.6|15892.6|15891.6|15880.6|176
1640273100000|2021-12-23 15:25:00|15892.6|15881.6|15890.6|15879.6|15898.6|15886.6|15890.6|15878.6|223
1640273400000|2021-12-23 15:30:00|15891.6|15878.6|15894.6|15882.6|15895.6|15884.6|15890.6|15878.6|160
1640273700000|2021-12-23 15:35:00|15893.6|15883.6|15901.6|15889.6|15901.6|15889.6|15893.6|15882.6|135
1640274000000|2021-12-23 15:40:00|15902.6|15890.6|15905.6|15893.6|15911.6|15900.6|15902.6|15890.6|240
1640274300000|2021-12-23 15:45:00|15904.6|15894.6|15910.6|15899.6|15912.6|15901.6|15904.6|15892.6|341
1640274600000|2021-12-23 15:50:00|15909.6|15898.6|15911.6|15900.6|15912.6|15901.6|15909.6|15898.6|163
1640274900000|2021-12-23 15:55:00|15910.6|15899.6|15913.6|15902.6|15913.6|15902.6|15908.6|15897.6|108
1640275200000|2021-12-23 16:00:00|15912.6|15901.6|15920.6|15909.6|15920.6|15909.6|15912.6|15901.6|335
1640275500000|2021-12-23 16:05:00|15921.6|15908.6|15918.6|15906.6|15921.6|15910.6|15917.6|15906.6|111
1640275800000|2021-12-23 16:10:00|15917.6|15907.6|15925.6|15914.6|15925.6|15914.6|15917.6|15906.6|284
1640276100000|2021-12-23 16:15:00|15926.6|15915.6|15925.6|15914.6|15927.6|15916.6|15924.6|15912.6|118
1640276400000|2021-12-23 16:20:00|15924.6|15913.6|15925.6|15913.6|15925.6|15914.6|15923.6|15912.6|110
1640276700000|2021-12-23 16:25:00|15924.6|15914.6|15923.6|15911.6|15927.6|15916.6|15922.6|15911.6|92
1640277000000|2021-12-23 16:30:00|15921.6|15910.6|15921.6|15910.6|15925.6|15914.6|15921.6|15910.6|133
1640277300000|2021-12-23 16:35:00|15922.6|15911.6|15921.6|15909.6|15922.6|15911.6|15919.6|15907.6|185
1640277600000|2021-12-23 16:40:00|15920.6|15910.6|15921.6|15909.6|15923.6|15912.6|15918.6|15907.6|261
1640277900000|2021-12-23 16:45:00|15920.6|15908.6|15918.6|15906.6|15921.6|15910.6|15917.6|15906.6|207
1640278200000|2021-12-23 16:50:00|15917.6|15907.6|15916.6|15904.6|15919.6|15907.6|15915.6|15904.6|35
1640278500000|2021-12-23 16:55:00|15915.6|15905.6|15922.6|15910.6|15922.6|15911.6|15915.6|15904.6|107
1640278800000|2021-12-23 17:00:00|15921.6|15909.6|15921.6|15909.6|15922.6|15911.6|15919.6|15908.6|30
1640279100000|2021-12-23 17:05:00|15920.6|15910.6|15918.6|15907.6|15921.6|15910.6|15918.6|15907.6|24
1640279400000|2021-12-23 17:10:00|15919.6|15908.6|15918.6|15907.6|15919.6|15908.6|15916.6|15905.6|18
1640279700000|2021-12-23 17:15:00|15919.6|15906.6|15917.6|15905.6|15919.6|15908.6|15916.6|15905.6|30
1640280000000|2021-12-23 17:20:00|15916.6|15906.6|15918.6|15906.6|15918.6|15907.6|15916.6|15905.6|21
1640280300000|2021-12-23 17:25:00|15919.6|15907.6|15919.6|15907.6|15920.6|15909.6|15917.6|15906.6|86
1640280600000|2021-12-23 17:30:00|15918.6|15908.6|15920.6|15908.6|15921.6|15909.6|15918.6|15907.6|57
1640280900000|2021-12-23 17:35:00|15919.6|15907.6|15920.6|15909.6|15921.6|15909.6|15918.6|15907.6|29
1640281200000|2021-12-23 17:40:00|15921.6|15910.6|15921.6|15910.6|15922.6|15910.6|15919.6|15908.6|41
1640281500000|2021-12-23 17:45:00|15922.6|15909.6|15918.6|15907.6|15922.6|15910.6|15918.6|15906.6|171
1640281800000|2021-12-23 17:50:00|15919.6|15906.6|15918.6|15907.6|15919.6|15908.6|15918.6|15906.6|30
1640282100000|2021-12-23 17:55:00|15919.6|15908.6|15922.6|15911.6|15923.6|15912.6|15919.6|15907.6|109
1640282400000|2021-12-23 18:00:00|15921.6|15910.6|15924.6|15913.6|15925.6|15914.6|15919.6|15908.6|199
1640282700000|2021-12-23 18:05:00|15925.6|15914.6|15927.6|15916.6|15927.6|15916.6|15924.6|15913.6|69
1640283000000|2021-12-23 18:10:00|15928.6|15917.6|15929.6|15918.6|15930.6|15919.6|15928.6|15917.6|168
1640283300000|2021-12-23 18:15:00|15930.6|15917.6|15930.6|15919.6|15931.6|15920.6|15930.6|15917.6|96
1640283600000|2021-12-23 18:20:00|15931.6|15918.6|15930.6|15919.6|15931.6|15919.6|15929.6|15918.6|23
1640283900000|2021-12-23 18:25:00|15931.6|15920.6|15933.6|15922.6|15934.6|15922.6|15930.6|15920.6|81
1640284200000|2021-12-23 18:30:00|15934.6|15923.6|15931.6|15920.6|15934.6|15923.6|15931.6|15920.6|45
1640284500000|2021-12-23 18:35:00|15932.6|15919.6|15934.6|15923.6|15934.6|15923.6|15931.6|15919.6|50
1640284800000|2021-12-23 18:40:00|15935.6|15924.6|15936.6|15925.6|15937.6|15926.6|15935.6|15924.6|104
1640285100000|2021-12-23 18:45:00|15937.6|15926.6|15934.6|15923.6|15937.6|15926.6|15934.6|15923.6|36
1640285400000|2021-12-23 18:50:00|15933.6|15922.6|15934.6|15923.6|15934.6|15923.6|15932.6|15921.6|41
1640285700000|2021-12-23 18:55:00|15935.6|15922.6|15932.6|15921.6|15935.6|15924.6|15929.6|15918.6|33
1640286000000|2021-12-23 19:00:00|15931.6|15920.6|15928.6|15917.6|15932.6|15921.6|15928.6|15917.6|44
1640286300000|2021-12-23 19:05:00|15927.6|15916.6|15926.6|15915.6|15927.6|15916.6|15925.6|15914.6|95
1640286600000|2021-12-23 19:10:00|15925.6|15914.6|15926.6|15915.6|15927.6|15915.6|15925.6|15914.6|27
1640286900000|2021-12-23 19:15:00|15925.6|15914.6|15927.6|15916.6|15929.6|15917.6|15925.6|15914.6|44
1640287200000|2021-12-23 19:20:00|15926.6|15915.6|15928.6|15917.6|15929.6|15917.6|15926.6|15915.6|19
1640287500000|2021-12-23 19:25:00|15929.6|15918.6|15927.6|15916.6|15929.6|15918.6|15927.6|15915.6|81
1640287800000|2021-12-23 19:30:00|15928.6|15915.6|15927.6|15916.6|15928.6|15917.6|15927.6|15915.6|41
1640288100000|2021-12-23 19:35:00|15926.6|15915.6|15927.6|15915.6|15927.6|15916.6|15925.6|15914.6|53
1640288400000|2021-12-23 19:40:00|15926.6|15914.6|15926.6|15916.6|15927.6|15916.6|15925.6|15913.6|33
1640288700000|2021-12-23 19:45:00|15926.1|15916.1|15923.1|15913.1|15926.1|15916.1|15922.1|15912.1|115
1640289000000|2021-12-23 19:50:00|15921.1|15911.1|15924.1|15914.1|15924.1|15914.1|15921.1|15911.1|137
1640289300000|2021-12-23 19:55:00|15923.6|15913.6|15923.1|15913.1|15924.1|15914.1|15922.1|15912.1|80
1640289600000|2021-12-23 20:00:00|15923.6|15913.6|15918.1|15908.1|15924.1|15914.1|15918.1|15908.1|128
1640289900000|2021-12-23 20:05:00|15918.6|15908.6|15919.1|15909.1|15921.1|15911.1|15918.6|15908.6|37
1640290200000|2021-12-23 20:10:00|15919.6|15909.6|15921.1|15911.1|15921.1|15911.1|15919.6|15909.6|10
1640290500000|2021-12-23 20:15:00|15919.1|15909.1|15920.6|15910.6|15920.6|15910.6|15919.1|15909.1|109
1640290800000|2021-12-23 20:20:00|15920.1|15910.1|15917.1|15907.1|15920.1|15910.1|15917.1|15907.1|44
1640291100000|2021-12-23 20:25:00|15916.1|15906.1|15917.1|15907.1|15919.1|15909.1|15916.1|15906.1|150
1640291400000|2021-12-23 20:30:00|15916.1|15906.1|15913.6|15903.6|15917.6|15907.6|15913.1|15903.1|113
1640291700000|2021-12-23 20:35:00|15913.1|15903.1|15919.1|15909.1|15919.1|15909.1|15913.1|15903.1|81
1640292000000|2021-12-23 20:40:00|15920.1|15910.1|15923.1|15913.1|15923.1|15913.1|15920.1|15910.1|125
1640292300000|2021-12-23 20:45:00|15923.6|15913.6|15921.1|15911.1|15924.1|15914.1|15921.1|15911.1|241
1640292600000|2021-12-23 20:50:00|15923.1|15913.1|15923.6|15913.6|15926.6|15916.6|15922.1|15912.1|274
1640292900000|2021-12-23 20:55:00|15923.1|15913.1|15916.1|15906.1|15923.6|15913.6|15915.6|15905.6|127
1640293200000|2021-12-23 21:00:00|15915.6|15905.6|15916.6|15906.6|15919.6|15909.6|15915.1|15905.1|18
1640293500000|2021-12-23 21:05:00|15916.1|15906.1|15922.1|15912.1|15922.1|15912.1|15916.1|15906.1|64
1640293800000|2021-12-23 21:10:00|15921.1|15911.1|15919.6|15909.6|15921.1|15911.1|15918.1|15908.1|176
1640294100000|2021-12-23 21:15:00|15928.1|15904.1|15928.1|15904.1|15928.8|15904.8|15926.8|15902.8|0
1640294400000|2021-12-23 21:20:00|15928.8|15904.8|15928.1|15904.1|15929.5|15905.5|15926.8|15902.8|0
1640294700000|2021-12-23 21:25:00|15928.4|15904.4|15929.6|15905.6|15930.9|15906.9|15926.9|15902.9|0
1640295000000|2021-12-23 21:30:00|15930.2|15906.2|15930.3|15906.3|15931.6|15907.6|15930.2|15906.2|0
1640295300000|2021-12-23 21:35:00|15931|15907|15930.2|15906.2|15931|15907|15930.2|15906.2|0
1640295600000|2021-12-23 21:40:00|15931.6|15907.6|15930.9|15906.9|15931.6|15907.6|15930.2|15906.2|0
1640295900000|2021-12-23 21:45:00|15930.2|15906.2|15931.6|15907.6|15931.6|15907.6|15930.2|15906.2|0
1640296200000|2021-12-23 21:50:00|15932.2|15908.2|15932.9|15908.9|15932.9|15908.9|15931.6|15907.6|0
1640296500000|2021-12-23 21:55:00|15932.6|15908.6|15929.9|15905.9|15932.9|15908.9|15929.9|15905.9|0
1640307600000|2021-12-24 01:00:00|15902.1|15892.1|15901.6|15891.6|15910.1|15900.1|15897.1|15887.1|953
1640307900000|2021-12-24 01:05:00|15902.1|15892.1|15905.6|15895.6|15906.6|15896.6|15893.6|15883.6|1023
1640308200000|2021-12-24 01:10:00|15905.1|15895.1|15906.1|15896.1|15907.1|15897.1|15901.1|15891.1|410
1640308500000|2021-12-24 01:15:00|15906.6|15896.6|15923.1|15913.1|15927.6|15917.6|15900.1|15890.1|1188
1640308800000|2021-12-24 01:20:00|15922.1|15912.1|15931.6|15921.6|15932.1|15922.1|15916.1|15906.1|1046
1640309100000|2021-12-24 01:25:00|15931.1|15921.1|15929.6|15919.6|15944.1|15934.1|15927.6|15917.6|1346
1640309400000|2021-12-24 01:30:00|15930.1|15920.1|15962.6|15952.6|15981.6|15971.6|15930.1|15920.1|12678
1640309700000|2021-12-24 01:35:00|15965.6|15955.6|15954.1|15944.1|15986.6|15976.6|15932.6|15922.6|6073
1640310000000|2021-12-24 01:40:00|15950.6|15940.6|16008.6|15998.6|16010.6|16000.6|15945.6|15935.6|5528
1640310300000|2021-12-24 01:45:00|16009.1|15999.1|15981.6|15971.6|16025.6|16015.6|15979.6|15969.6|4738
1640310600000|2021-12-24 01:50:00|15979.6|15969.6|15941.6|15931.6|15982.6|15972.6|15926.6|15916.6|4378
1640310900000|2021-12-24 01:55:00|15940.6|15930.6|15935.6|15925.6|15945.6|15935.6|15922.6|15912.6|3264
1640311200000|2021-12-24 02:00:00|15934.6|15924.6|15918.6|15908.6|15934.6|15924.6|15910.6|15900.6|3665
1640311500000|2021-12-24 02:05:00|15917.6|15907.6|15913.6|15903.6|15919.6|15909.6|15892.6|15882.6|2968
1640311800000|2021-12-24 02:10:00|15914.6|15904.6|15914.6|15904.6|15929.6|15919.6|15910.6|15900.6|2425
1640312100000|2021-12-24 02:15:00|15915.6|15905.6|15886.6|15876.6|15919.6|15909.6|15885.6|15875.6|2574
1640312400000|2021-12-24 02:20:00|15885.6|15875.6|15905.6|15895.6|15908.6|15898.6|15879.6|15869.6|2460
1640312700000|2021-12-24 02:25:00|15904.6|15894.6|15883.6|15873.6|15911.6|15901.6|15875.6|15865.6|2198
1640313000000|2021-12-24 02:30:00|15881.6|15871.6|15881.6|15871.6|15893.6|15883.6|15862.6|15852.6|2349
1640313300000|2021-12-24 02:35:00|15882.6|15872.6|15843.6|15833.6|15883.6|15873.6|15841.6|15831.6|3337
1640313600000|2021-12-24 02:40:00|15842.6|15832.6|15824.6|15814.6|15856.6|15846.6|15823.6|15813.6|3180
1640313900000|2021-12-24 02:45:00|15825.6|15815.6|15836.6|15826.6|15849.6|15839.6|15816.6|15806.6|3027
1640314200000|2021-12-24 02:50:00|15835.6|15825.6|15819.6|15809.6|15836.6|15826.6|15811.6|15801.6|2624
1640314500000|2021-12-24 02:55:00|15821.6|15811.6|15840.6|15830.6|15846.6|15836.6|15820.6|15810.6|3651
1640314800000|2021-12-24 03:00:00|15841.6|15831.6|15832.6|15822.6|15850.6|15840.6|15823.6|15813.6|4505
1640315100000|2021-12-24 03:05:00|15834.6|15824.6|15861.6|15851.6|15863.6|15853.6|15831.6|15821.6|3707
1640315400000|2021-12-24 03:10:00|15862.6|15852.6|15881.6|15871.6|15887.6|15877.6|15860.6|15850.6|4540
1640315700000|2021-12-24 03:15:00|15882.6|15872.6|15864.6|15854.6|15882.6|15872.6|15856.6|15846.6|2489
1640316000000|2021-12-24 03:20:00|15865.6|15855.6|15886.6|15876.6|15889.6|15879.6|15864.6|15854.6|2286
1640316300000|2021-12-24 03:25:00|15887.6|15877.6|15892.6|15882.6|15894.6|15884.6|15874.6|15864.6|2507
1640316600000|2021-12-24 03:30:00|15891.6|15881.6|15890.6|15880.6|15895.6|15885.6|15885.6|15875.6|3390
1640316900000|2021-12-24 03:35:00|15891.6|15881.6|15885.6|15875.6|15894.6|15884.6|15885.6|15875.6|2052
1640317200000|2021-12-24 03:40:00|15889.6|15879.6|15904.6|15894.6|15908.6|15898.6|15884.6|15874.6|2278
1640317500000|2021-12-24 03:45:00|15900.6|15890.6|15906.6|15896.6|15909.6|15899.6|15895.6|15885.6|2796
1640317800000|2021-12-24 03:50:00|15905.6|15895.6|15912.6|15902.6|15922.6|15912.6|15905.6|15895.6|1707
1640318100000|2021-12-24 03:55:00|15913.6|15903.6|15909.6|15899.6|15921.6|15911.6|15906.6|15896.6|2690
1640318400000|2021-12-24 04:00:00|15907.6|15897.6|15907.6|15897.6|15910.6|15900.6|15903.6|15893.6|194
1640318700000|2021-12-24 04:05:00|15903.6|15893.6|15903.6|15893.6|15905.6|15895.6|15900.6|15890.6|298
1640319000000|2021-12-24 04:10:00|15904.6|15894.6|15908.6|15898.6|15908.6|15898.6|15901.6|15891.6|377
1640319300000|2021-12-24 04:15:00|15907.6|15897.6|15897.6|15887.6|15907.6|15897.6|15895.6|15885.6|458
1640319600000|2021-12-24 04:20:00|15896.6|15886.6|15893.6|15883.6|15897.6|15887.6|15884.6|15874.6|835
1640319900000|2021-12-24 04:25:00|15894.6|15884.6|15894.6|15884.6|15896.6|15886.6|15891.6|15881.6|275
1640320200000|2021-12-24 04:30:00|15895.6|15885.6|15894.6|15884.6|15897.6|15887.6|15892.6|15882.6|252
1640320500000|2021-12-24 04:35:00|15893.6|15883.6|15892.6|15882.6|15893.6|15883.6|15889.6|15879.6|141
1640320800000|2021-12-24 04:40:00|15893.6|15883.6|15891.6|15881.6|15895.6|15885.6|15891.6|15881.6|154
1640321100000|2021-12-24 04:45:00|15893.6|15883.6|15885.6|15875.6|15893.6|15883.6|15885.6|15875.6|271
1640321400000|2021-12-24 04:50:00|15886.6|15876.6|15889.6|15879.6|15889.6|15879.6|15885.6|15875.6|153
1640321700000|2021-12-24 04:55:00|15888.6|15878.6|15890.6|15880.6|15892.6|15882.6|15888.6|15878.6|154
1640322000000|2021-12-24 05:00:00|15887.6|15877.6|15892.6|15882.6|15896.6|15886.6|15880.6|15870.6|2641
1640322300000|2021-12-24 05:05:00|15891.6|15881.6|15877.6|15867.6|15902.6|15892.6|15877.6|15867.6|1124
1640322600000|2021-12-24 05:10:00|15875.6|15865.6|15879.6|15869.6|15886.6|15876.6|15871.6|15861.6|785
1640322900000|2021-12-24 05:15:00|15880.6|15870.6|15869.6|15859.6|15894.6|15884.6|15863.6|15853.6|1488
1640323200000|2021-12-24 05:20:00|15873.6|15863.6|15873.6|15863.6|15877.6|15867.6|15861.6|15851.6|1470
1640323500000|2021-12-24 05:25:00|15872.6|15862.6|15886.6|15876.6|15893.6|15883.6|15870.6|15860.6|1255
1640323800000|2021-12-24 05:30:00|15882.6|15872.6|15872.6|15862.6|15884.6|15874.6|15867.6|15857.6|889
1640324100000|2021-12-24 05:35:00|15873.6|15863.6|15887.6|15877.6|15896.6|15886.6|15869.6|15859.6|1340
1640324400000|2021-12-24 05:40:00|15889.6|15879.6|15880.6|15870.6|15891.6|15881.6|15878.6|15868.6|2505
1640324700000|2021-12-24 05:45:00|15881.6|15871.6|15853.6|15843.6|15882.6|15872.6|15850.6|15840.6|2751
1640325000000|2021-12-24 05:50:00|15852.6|15842.6|15854.6|15844.6|15860.6|15850.6|15847.6|15837.6|2011
1640325300000|2021-12-24 05:55:00|15855.6|15845.6|15835.6|15825.6|15860.6|15850.6|15835.6|15825.6|2420
1640325600000|2021-12-24 06:00:00|15834.6|15824.6|15862.6|15852.6|15879.6|15869.6|15834.6|15824.6|3311
1640325900000|2021-12-24 06:05:00|15863.6|15853.6|15855.6|15845.6|15872.6|15862.6|15852.6|15842.6|1500
1640326200000|2021-12-24 06:10:00|15856.6|15846.6|15852.6|15842.6|15861.6|15851.6|15850.6|15840.6|1975
1640326500000|2021-12-24 06:15:00|15851.6|15841.6|15861.6|15851.6|15869.6|15859.6|15845.6|15835.6|1552
1640326800000|2021-12-24 06:20:00|15860.6|15850.6|15867.6|15857.6|15874.6|15864.6|15860.6|15850.6|2142
1640327100000|2021-12-24 06:25:00|15869.6|15859.6|15884.6|15874.6|15886.6|15876.6|15869.6|15859.6|1518
1640327400000|2021-12-24 06:30:00|15886.6|15876.6|15886.6|15876.6|15892.6|15882.6|15880.6|15870.6|1670
1640327700000|2021-12-24 06:35:00|15885.6|15875.6|15883.6|15873.6|15888.6|15878.6|15881.6|15871.6|1224
1640328000000|2021-12-24 06:40:00|15884.6|15874.6|15884.6|15874.6|15894.6|15884.6|15881.6|15871.6|1562
1640328300000|2021-12-24 06:45:00|15883.6|15873.6|15879.6|15869.6|15890.6|15880.6|15874.6|15864.6|1264
1640328600000|2021-12-24 06:50:00|15880.6|15870.6|15880.6|15870.6|15888.6|15878.6|15874.6|15864.6|1921
1640328900000|2021-12-24 06:55:00|15882.6|15872.6|15882.6|15872.6|15888.6|15878.6|15869.6|15859.6|2228
1640329200000|2021-12-24 07:00:00|15883.6|15873.6|15884.6|15874.6|15885.6|15875.6|15877.6|15867.6|420
1640329500000|2021-12-24 07:05:00|15883.6|15873.6|15880.6|15870.6|15883.6|15873.6|15879.6|15869.6|100
1640329800000|2021-12-24 07:10:00|15879.6|15869.6|15881.6|15871.6|15883.6|15873.6|15879.6|15869.6|90
1640330100000|2021-12-24 07:15:00|15879.6|15869.6|15879.6|15869.6|15880.6|15870.6|15877.6|15867.6|73
1640330400000|2021-12-24 07:20:00|15878.6|15868.6|15874.6|15864.6|15879.6|15869.6|15871.6|15861.6|534
1640330700000|2021-12-24 07:25:00|15875.6|15865.6|15878.6|15868.6|15880.6|15870.6|15874.6|15864.6|137
1640331000000|2021-12-24 07:30:00|15879.6|15869.6|15877.6|15867.6|15879.6|15869.6|15877.6|15867.6|27
1640331300000|2021-12-24 07:35:00|15880.6|15870.6|15879.6|15869.6|15880.6|15870.6|15873.6|15863.6|337
1640331600000|2021-12-24 07:40:00|15880.6|15870.6|15878.6|15868.6|15880.6|15870.6|15878.6|15868.6|41
1640331900000|2021-12-24 07:45:00|15877.6|15867.6|15880.6|15870.6|15881.6|15871.6|15877.6|15867.6|111
1640332200000|2021-12-24 07:50:00|15881.6|15871.6|15880.6|15870.6|15883.6|15873.6|15880.6|15870.6|42
1640332500000|2021-12-24 07:55:00|15883.6|15873.6|15879.6|15869.6|15883.6|15873.6|15876.6|15866.6|153
1640332800000|2021-12-24 08:00:00|15880.6|15868.6|15880.6|15869.6|15881.6|15870.6|15879.6|15866.6|89
1640333100000|2021-12-24 08:05:00|15881.6|15868.6|15880.6|15869.6|15883.6|15872.6|15879.6|15868.6|73
1640333400000|2021-12-24 08:10:00|15881.6|15870.6|15880.6|15869.6|15881.6|15870.6|15880.6|15869.6|32
1640333700000|2021-12-24 08:15:00|15881.6|15870.6|15882.6|15871.6|15882.6|15871.6|15881.6|15869.6|100
1640334000000|2021-12-24 08:20:00|15881.6|15870.6|15874.6|15862.6|15881.6|15870.6|15860.6|15848.6|555
1640334300000|2021-12-24 08:25:00|15876.6|15863.6|15885.6|15873.6|15886.6|15875.6|15864.6|15853.6|477
1640336400000|2021-12-24 09:00:00|15880.6|15868.6|15870.6|15858.6|15880.6|15868.6|15869.6|15857.6|142
1640336700000|2021-12-24 09:05:00|15869.6|15857.6|15873.6|15861.6|15873.6|15862.6|15868.6|15856.6|21
1640337000000|2021-12-24 09:10:00|15874.6|15862.6|15876.6|15864.6|15876.6|15864.6|15874.6|15862.6|20
1640337300000|2021-12-24 09:15:00|15875.6|15863.6|15871.6|15860.6|15875.6|15863.6|15870.6|15859.6|49
1640337600000|2021-12-24 09:20:00|15875.6|15863.6|15875.6|15863.6|15876.6|15864.6|15875.6|15863.6|49
1640337900000|2021-12-24 09:25:00|15876.6|15864.6|15879.6|15867.6|15879.6|15867.6|15876.6|15863.6|31
1640338200000|2021-12-24 09:30:00|15882.6|15866.6|15880.6|15868.6|15884.6|15872.6|15880.6|15866.6|99
1640338500000|2021-12-24 09:35:00|15879.6|15867.6|15879.6|15867.6|15879.6|15867.6|15879.6|15867.6|6
1640338800000|2021-12-24 09:40:00|||||||||1
1640339100000|2021-12-24 09:45:00||15868.6||15867.6||15868.6||15867.6|1
1640339400000|2021-12-24 09:50:00|15878.6|15869.6|15883.6|15871.6|15883.6|15871.6|15878.6|15869.6|23
1640339700000|2021-12-24 09:55:00|15882.6|15872.6|15860.6|15847.6|15883.6|15872.6|15859.6|15847.6|196
1640340000000|2021-12-24 10:00:00|15861.6|15848.6|15866.6|15854.6|15867.6|15855.6|15861.6|15848.6|65
1640340300000|2021-12-24 10:05:00|15867.6|15855.6|15867.6|15855.6|15867.6|15855.6|15867.6|15855.6|11
1640340600000|2021-12-24 10:10:00|15868.6|15856.6|15871.6|15859.6|15871.6|15859.6|15868.6|15856.6|7
1640340900000|2021-12-24 10:15:00|15870.6|15860.6|15875.6|15864.6|15875.6|15864.6|15870.6|15860.6|19
1640341200000|2021-12-24 10:20:00|15876.6|15865.6|15879.6|15867.6|15880.6|15868.6|15876.6|15864.6|53
1640341500000|2021-12-24 10:25:00|15880.6|15869.6|15882.6|15870.6|15883.6|15872.6|15880.6|15869.6|111
1640341800000|2021-12-24 10:30:00||15871.6||15871.6||15871.6||15870.6|4
1640342100000|2021-12-24 10:35:00|15883.6|15873.6|15881.6|15869.6|15884.6|15873.6|15881.6|15869.6|52
1640342400000|2021-12-24 10:40:00|15883.6|15871.6|15883.6|15871.6|15883.6|15871.6|15883.6|15871.6|22
1640342700000|2021-12-24 10:45:00|15882.6|15870.6|15882.6|15870.6|15882.6|15870.6|15882.6|15870.6|15
1640343000000|2021-12-24 10:50:00|15880.6|15869.6|15880.6|15869.6|15880.6|15869.6|15880.6|15869.6|3
1640343300000|2021-12-24 10:55:00|15879.6|15868.6|15881.6|15870.6|15882.6|15870.6|15876.6|15865.6|63
1640343600000|2021-12-24 11:00:00|15882.6|15871.6|15880.6|15868.6|15882.6|15871.6|15880.6|15868.6|9
1640343900000|2021-12-24 11:05:00|15877.6|15865.6|15879.6|15867.6|15879.6|15867.6|15877.6|15865.6|89
1640344200000|2021-12-24 11:10:00|||||||||1
1640344500000|2021-12-24 11:15:00|||||||||2
1640344800000|2021-12-24 11:20:00|15878.6|15868.6|15877.6|15866.6|15880.6|15868.6|15875.6|15864.6|106
1640345100000|2021-12-24 11:25:00|15878.6|15867.6|15878.6|15867.6|15878.6|15867.6|15878.6|15867.6|1
1640345400000|2021-12-24 11:30:00|15879.6|15868.6|15879.6|15868.6|15879.6|15868.6|15879.6|15868.6|6
1640345700000|2021-12-24 11:35:00||15867.6||15867.6||15868.6||15867.6|6
1640346300000|2021-12-24 11:45:00|15880.6|15868.6|15879.6|15867.6|15880.6|15869.6|15879.6|15867.6|16
1640346600000|2021-12-24 11:50:00|15875.6|15863.6|15870.6|15858.6|15875.6|15863.6|15868.6|15857.6|209
1640346900000|2021-12-24 11:55:00|15869.6|15857.6|15871.6|15859.6|15871.6|15859.6|15869.6|15857.6|15
1640347200000|2021-12-24 12:00:00|15870.6|15860.6|15870.6|15859.6|15871.6|15860.6|15870.6|15859.6|4
1640347500000|2021-12-24 12:05:00|15871.6|15861.6|15878.6|15867.6|15879.6|15868.6|15871.6|15861.6|34
1640347800000|2021-12-24 12:10:00||15866.6||15866.6||15866.6||15866.6|0
1640348100000|2021-12-24 12:15:00|15879.6|15868.6|15877.6|15866.6|15879.6|15868.6|15876.6|15865.6|51
1640348400000|2021-12-24 12:20:00|15878.6|15867.6|15878.6|15866.6|15878.6|15867.6|15878.6|15866.6|10
1640348700000|2021-12-24 12:25:00|15879.6|15867.6|15879.6|15868.6|15879.6|15868.6|15879.6|15867.6|8
1640349000000|2021-12-24 12:30:00||15867.6||15867.6||15867.6||15867.6|0
1640349300000|2021-12-24 12:35:00|15878.6|15866.6|15877.6|15865.6|15878.6|15866.6|15877.6|15865.6|3
1640349900000|2021-12-24 12:45:00|15878.6|15866.6|15879.6|15867.6|15879.6|15867.6|15878.6|15866.6|42
1640350200000|2021-12-24 12:50:00|15878.6|15866.6|15878.6|15866.6|15878.6|15867.6|15877.6|15866.6|29
1640350500000|2021-12-24 12:55:00|15881.6|15869.6|15882.6|15870.6|15883.6|15871.6|15880.6|15867.6|231
1640350800000|2021-12-24 13:00:00|15881.6|15869.6|15883.6|15871.6|15883.6|15871.6|15881.6|15869.6|51
1640351100000|2021-12-24 13:05:00|15882.6|15872.6|15880.6|15869.6|15883.6|15872.6|15880.6|15869.6|19
1640351400000|2021-12-24 13:10:00|15882.6|15870.6|15882.6|15870.6|15882.6|15870.6|15882.6|15870.6|4
1640351700000|2021-12-24 13:15:00|15883.6|15871.6|15883.6|15871.6|15883.6|15871.6|15883.6|15871.6|4
1640352000000|2021-12-24 13:20:00|15882.6|15872.6|15882.6|15871.6|15883.6|15872.6|15882.6|15871.6|23
1640352300000|2021-12-24 13:25:00||15870.6||15870.6||15870.6||15870.6|5
1640352600000|2021-12-24 13:30:00|15881.6||15881.6||15881.6||15881.6||6
1640352900000|2021-12-24 13:35:00||15869.6||15870.6||15870.6||15869.6|16
1640353200000|2021-12-24 13:40:00|15880.6|15869.6|15881.6|15869.6|15881.6|15869.6|15880.6|15869.6|3
1640353500000|2021-12-24 13:45:00|||||||||1
1640353800000|2021-12-24 13:50:00|15880.6||15881.6||15881.6||15880.6||0
1640354100000|2021-12-24 13:55:00|15880.6||15880.6||15880.6||15880.6||0
1640354400000|2021-12-24 14:00:00|15881.6|15868.6|15879.6|15868.6|15881.6|15868.6|15879.6|15868.6|47
1640354700000|2021-12-24 14:05:00|||||||||2
1640355000000|2021-12-24 14:10:00|15878.6|15867.6|15877.6|15866.6|15878.6|15867.6|15877.6|15866.6|28
1640355300000|2021-12-24 14:15:00|15878.6||15878.6||15878.6||15878.6||2
1640355600000|2021-12-24 14:20:00|15877.6|15867.6|15878.6|15867.6|15878.6|15867.6|15877.6|15867.6|4
1640355900000|2021-12-24 14:25:00|15879.6||15879.6||15879.6||15879.6||0
1640356200000|2021-12-24 14:30:00|15880.6|15868.6|15880.6|15868.6|15880.6|15868.6|15880.6|15868.6|9
1640356800000|2021-12-24 14:40:00|15881.6|15869.6|15881.6|15869.6|15881.6|15869.6|15881.6|15869.6|20
1640357100000|2021-12-24 14:45:00||15870.6||15869.6||15870.6||15869.6|2
1640357400000|2021-12-24 14:50:00|15880.6||15881.6||15881.6||15880.6||2
1640357700000|2021-12-24 14:55:00|15882.6|15870.6|15884.6|15872.6|15884.6|15872.6|15882.6|15870.6|89
1640358000000|2021-12-24 15:00:00|15883.6|15871.6|15883.6|15871.6|15883.6|15871.6|15883.6|15871.6|0
1640358300000|2021-12-24 15:05:00||15872.6||15871.6||15872.6||15871.6|2
1640358900000|2021-12-24 15:15:00|15882.6|15870.6|15882.6|15870.6|15882.6|15870.6|15882.6|15870.6|1
1640359200000|2021-12-24 15:20:00|15881.6|15869.6|15881.6|15868.6|15881.6|15870.6|15881.6|15868.6|84
1640359500000|2021-12-24 15:25:00|15880.6||15880.6||15880.6||15880.6||0
1640359800000|2021-12-24 15:30:00|15881.6|15869.6|15881.6|15869.6|15881.6|15869.6|15881.6|15869.6|9
1640360100000|2021-12-24 15:35:00|15880.6|15868.6|15877.6|15865.6|15881.6|15869.6|15877.6|15865.6|43
1640360400000|2021-12-24 15:40:00|15876.6|15866.6|15880.6|15867.6|15880.6|15868.6|15876.6|15866.6|71
1640360700000|2021-12-24 15:45:00|15881.6|15868.6|15880.6|15868.6|15881.6|15868.6|15880.6|15868.6|14
1640361000000|2021-12-24 15:50:00|15881.6||15880.6||15881.6||15880.6||1
1640361600000|2021-12-24 16:00:00||15869.6||15868.6||15869.6||15868.6|1
1640362500000|2021-12-24 16:15:00|15879.6|15867.6|15877.6|15864.6|15879.6|15867.6|15877.6|15864.6|36
1640362800000|2021-12-24 16:20:00|15878.6|15865.6|15879.6|15866.6|15879.6|15866.6|15877.6|15864.6|42
1640363400000|2021-12-24 16:30:00|||||||||13
1640363700000|2021-12-24 16:35:00|15878.6||15878.6||15878.6||15878.6||0
1640364300000|2021-12-24 16:45:00|15879.6||15879.6||15879.6||15879.6||19
1640364600000|2021-12-24 16:50:00||15865.6||15865.6||15865.6||15865.6|8
1640365200000|2021-12-24 17:00:00|||||||||8
1640365500000|2021-12-24 17:05:00|15878.6|15864.6|15878.6|15865.6|15879.6|15865.6|15878.6|15864.6|4
1640365800000|2021-12-24 17:10:00|15879.6|15864.6|15879.6|15866.6|15879.6|15866.6|15879.6|15864.6|7
1640366100000|2021-12-24 17:15:00|15878.6||15879.6||15879.6||15878.6||0
1640366400000|2021-12-24 17:20:00|15878.6||15879.6||15879.6||15878.6||5
1640366700000|2021-12-24 17:25:00|15878.6|15867.6|15878.6|15865.6|15878.6|15867.6|15878.6|15865.6|14
1640367000000|2021-12-24 17:30:00|15876.6||15878.6||15878.6||15876.6||6
1640367300000|2021-12-24 17:35:00|15877.6|15864.6|15877.6|15864.6|15877.6|15864.6|15877.6|15864.6|13
1640367600000|2021-12-24 17:40:00|15876.6|15863.6|15877.6|15863.6|15877.6|15863.6|15876.6|15863.6|11
1640367900000|2021-12-24 17:45:00|15876.6|15864.6|15877.6|15863.6|15877.6|15864.6|15874.6|15863.6|96
1640368200000|2021-12-24 17:50:00|15874.6||15874.6||15874.6||15874.6||3
1640368500000|2021-12-24 17:55:00|15875.6|15862.6|15875.6|15863.6|15876.6|15863.6|15874.6|15862.6|20
1640368800000|2021-12-24 18:00:00|15876.6|15862.6|15875.6|15862.6|15876.6|15862.6|15875.6|15862.6|0
1640369100000|2021-12-24 18:05:00|15876.6||15875.6||15876.6||15875.6||2
1640369400000|2021-12-24 18:10:00|||||||||4
1640369700000|2021-12-24 18:15:00|15874.6||15875.6||15875.6||15874.6||104
1640370300000|2021-12-24 18:25:00|15876.6|15863.6|15876.6|15863.6|15876.6|15863.6|15876.6|15863.6|1
1640370600000|2021-12-24 18:30:00|15875.6|15862.6|15874.6|15862.6|15875.6|15862.6|15874.6|15862.6|9
1640370900000|2021-12-24 18:35:00|||||||||29
1640371200000|2021-12-24 18:40:00|||||||||4
1640371500000|2021-12-24 18:45:00|15875.6|15863.6|15875.6|15863.6|15875.6|15864.6|15875.6|15863.6|16
1640371800000|2021-12-24 18:50:00||15864.6||15863.6||15864.6||15863.6|0
1640372400000|2021-12-24 19:00:00|15874.6|15862.6|15873.6|15862.6|15875.6|15862.6|15873.6|15862.6|15
1640372700000|2021-12-24 19:05:00|||||||||22
1640373000000|2021-12-24 19:10:00|||||||||5
1640373300000|2021-12-24 19:15:00|||||||||3
1640373600000|2021-12-24 19:20:00|15874.6||15874.6||15874.6||15874.6||0
1640374200000|2021-12-24 19:30:00|15873.6||15874.6||15874.6||15873.6||1
1640374500000|2021-12-24 19:35:00|15875.6||15875.6||15875.6||15875.6||0
1640374800000|2021-12-24 19:40:00|15874.1|15864.1|15874.1|15864.1|15874.1|15864.1|15874.1|15864.1|0
1640375100000|2021-12-24 19:45:00|15873.6|15863.6|15873.6|15863.6|15873.6|15863.6|15873.6|15863.6|0
1640377200000|2021-12-24 20:20:00|15873.1|15863.1|15873.6|15863.6|15873.6|15863.6|15873.1|15863.1|1
1640377500000|2021-12-24 20:25:00|15873.1|15863.1|15877.1|15867.1|15877.6|15867.6|15873.1|15863.1|128
1640377800000|2021-12-24 20:30:00|15876.6|15866.6|15876.6|15866.6|15876.6|15866.6|15876.1|15866.1|6
1640378100000|2021-12-24 20:35:00|15876.1|15866.1|15876.1|15866.1|15876.1|15866.1|15876.1|15866.1|1
1640378400000|2021-12-24 20:40:00|15876.6|15866.6|15876.6|15866.6|15877.1|15867.1|15876.6|15866.6|57
1640378700000|2021-12-24 20:45:00|15877.1|15867.1|15877.1|15867.1|15877.1|15867.1|15877.1|15867.1|3
1640379000000|2021-12-24 20:50:00|15878.1|15868.1|15879.1|15869.1|15879.6|15869.6|15878.1|15868.1|58
1640379300000|2021-12-24 20:55:00|15879.6|15869.6|15881.1|15871.1|15881.1|15871.1|15879.6|15869.6|33
1640379600000|2021-12-24 21:00:00|15880.1|15870.1|15880.1|15870.1|15880.6|15870.6|15880.1|15870.1|25
1640379900000|2021-12-24 21:05:00|15880.6|15870.6|15881.1|15871.1|15881.1|15871.1|15880.6|15870.6|5
1640380200000|2021-12-24 21:10:00|15880.6|15870.6|15874.6|15864.6|15881.1|15871.1|15874.6|15864.6|76
1640559600000|2021-12-26 23:00:00|15878.9|15854.9|15881.3|15857.3|15881.3|15857.3|15874.2|15850.2|0
1640559900000|2021-12-26 23:05:00|15881.6|15857.6|15889.5|15865.5|15890.2|15866.2|15880.6|15856.6|0
1640560200000|2021-12-26 23:10:00|15890.2|15866.2|15887.5|15863.5|15891.5|15867.5|15886.8|15862.8|0
1640560500000|2021-12-26 23:15:00|15888.2|15864.2|15885.8|15861.8|15892.9|15868.9|15884.8|15860.8|0
1640560800000|2021-12-26 23:20:00|15886.1|15862.1|15885.5|15861.5|15888.8|15864.8|15884.4|15860.4|0
1640561100000|2021-12-26 23:25:00|15885.1|15861.1|15884.1|15860.1|15887.1|15863.1|15882.8|15858.8|0
1640561400000|2021-12-26 23:30:00|15883.4|15859.4|15888.1|15864.1|15888.1|15864.1|15882|15858|0
1640561700000|2021-12-26 23:35:00|15888.4|15864.4|15900.1|15876.1|15904.5|15880.5|15888.1|15864.1|0
1640562000000|2021-12-26 23:40:00|15900.5|15876.5|15896.4|15872.4|15900.5|15876.5|15893.7|15869.7|0
1640562300000|2021-12-26 23:45:00|15897.1|15873.1|15896.9|15872.9|15898.3|15874.3|15894|15870|0
1640562600000|2021-12-26 23:50:00|15897.2|15873.2|15897.9|15873.9|15898.9|15874.9|15894.9|15870.9|0
1640562900000|2021-12-26 23:55:00|15897.6|15873.6|15901|15877|15901.3|15877.3|15896.9|15872.9|0
1640563200000|2021-12-27 00:00:00|15901.3|15877.3|15905.4|15881.4|15906.7|15882.7|15897.9|15873.9|0
1640563500000|2021-12-27 00:05:00|15906.7|15882.7|15909.6|15885.6|15910.9|15886.9|15902|15878|0
1640563800000|2021-12-27 00:10:00|15909.2|15885.2|15899.5|15875.5|15909.6|15885.6|15898.1|15874.1|0
1640564100000|2021-12-27 00:15:00|15899.8|15875.8|15898.1|15874.1|15901|15877|15895.1|15871.1|0
1640564400000|2021-12-27 00:20:00|15897.2|15873.2|15908.3|15884.3|15908.3|15884.3|15896.8|15872.8|0
1640564700000|2021-12-27 00:25:00|15908.7|15884.7|15911.4|15887.4|15912.7|15888.7|15905.7|15881.7|0
1640565000000|2021-12-27 00:30:00|15911.8|15887.8|15906.1|15882.1|15911.8|15887.8|15905.8|15881.8|0
1640565300000|2021-12-27 00:35:00|15906.3|15882.3|15904.5|15880.5|15906.8|15882.8|15900.3|15876.3|0
1640565600000|2021-12-27 00:40:00|15904.6|15880.6|15898.1|15874.1|15904.6|15880.6|15896.4|15872.4|0
1640565900000|2021-12-27 00:45:00|15897.2|15873.2|15897.5|15873.5|15899.1|15875.1|15896.9|15872.9|0
1640566200000|2021-12-27 00:50:00|15898.5|15874.5|15890.4|15866.4|15898.9|15874.9|15889.1|15865.1|0
1640566500000|2021-12-27 00:55:00|15890.6|15866.6|15892.4|15868.4|15894|15870|15889.5|15865.5|0
1640566800000|2021-12-27 01:00:00|15885.6|15875.6|15871.1|15861.1|15894.1|15884.1|15853.6|15843.6|3098
1640567100000|2021-12-27 01:05:00|15870.6|15860.6|15869.6|15859.6|15874.1|15864.1|15851.1|15841.1|1358
1640567400000|2021-12-27 01:10:00|15870.1|15860.1|15868.1|15858.1|15882.1|15872.1|15863.1|15853.1|1059
1640567700000|2021-12-27 01:15:00|15868.6|15858.6|15895.6|15885.6|15895.6|15885.6|15850.6|15840.6|1432
1640568000000|2021-12-27 01:20:00|15896.1|15886.1|15884.1|15874.1|15911.1|15901.1|15879.1|15869.1|2542
1640568300000|2021-12-27 01:25:00|15883.1|15873.1|15892.6|15882.6|15893.6|15883.6|15875.1|15865.1|1845
1640568600000|2021-12-27 01:30:00|15886.6|15876.6|15901.6|15891.6|15927.6|15917.6|15862.6|15852.6|13574
1640568900000|2021-12-27 01:35:00|15897.6|15887.6|15905.1|15895.1|15911.6|15901.6|15874.1|15864.1|5715
1640569200000|2021-12-27 01:40:00|15905.6|15895.6|15866.1|15856.1|15906.6|15896.6|15840.6|15830.6|6431
1640569500000|2021-12-27 01:45:00|15865.1|15855.1|15930.6|15920.6|15930.6|15920.6|15865.1|15855.1|5928
1640569800000|2021-12-27 01:50:00|15931.6|15921.6|15904.6|15894.6|15934.6|15924.6|15902.6|15892.6|5653
1640570100000|2021-12-27 01:55:00|15905.6|15895.6|15855.6|15845.6|15905.6|15895.6|15848.6|15838.6|3718
1640570400000|2021-12-27 02:00:00|15853.6|15843.6|15850.6|15840.6|15872.6|15862.6|15835.6|15825.6|5751
1640570700000|2021-12-27 02:05:00|15849.6|15839.6|15861.6|15851.6|15879.6|15869.6|15847.6|15837.6|3226
1640571000000|2021-12-27 02:10:00|15860.6|15850.6|15872.6|15862.6|15881.6|15871.6|15857.6|15847.6|3137
1640571300000|2021-12-27 02:15:00|15874.6|15864.6|15857.6|15847.6|15876.6|15866.6|15853.6|15843.6|3370
1640571600000|2021-12-27 02:20:00|15860.6|15850.6|15882.6|15872.6|15891.6|15881.6|15858.6|15848.6|2652
1640571900000|2021-12-27 02:25:00|15883.6|15873.6|15871.6|15861.6|15900.6|15890.6|15870.6|15860.6|2378
1640572200000|2021-12-27 02:30:00|15870.6|15860.6|15882.6|15872.6|15894.6|15884.6|15868.6|15858.6|2683
1640572500000|2021-12-27 02:35:00|15880.6|15870.6|15907.6|15897.6|15915.6|15905.6|15878.6|15868.6|3155
1640572800000|2021-12-27 02:40:00|15908.6|15898.6|15891.6|15881.6|15918.6|15908.6|15890.6|15880.6|2906
1640573100000|2021-12-27 02:45:00|15889.6|15879.6|15872.6|15862.6|15896.6|15886.6|15871.6|15861.6|2800
1640573400000|2021-12-27 02:50:00|15873.6|15863.6|15853.6|15843.6|15873.6|15863.6|15849.6|15839.6|2903
1640573700000|2021-12-27 02:55:00|15854.6|15844.6|15848.6|15838.6|15856.6|15846.6|15844.6|15834.6|4585
1640574000000|2021-12-27 03:00:00|15846.6|15836.6|15843.6|15833.6|15850.6|15840.6|15831.6|15821.6|3480
1640574300000|2021-12-27 03:05:00|15844.6|15834.6|15834.6|15824.6|15853.6|15843.6|15834.6|15824.6|2650
1640574600000|2021-12-27 03:10:00|15835.6|15825.6|15835.6|15825.6|15842.6|15832.6|15830.6|15820.6|4508
1640574900000|2021-12-27 03:15:00|15833.6|15823.6|15820.5|15810.5|15842.6|15832.6|15818.5|15808.5|2623
1640575200000|2021-12-27 03:20:00|15819.5|15809.5|15829.5|15819.5|15831.5|15821.5|15812.5|15802.5|2269
1640575500000|2021-12-27 03:25:00|15832.5|15822.5|15826.5|15816.5|15841.5|15831.5|15825.5|15815.5|2150
1640575800000|2021-12-27 03:30:00|15828.5|15818.5|15838.5|15828.5|15839.5|15829.5|15825.5|15815.5|883
1640576100000|2021-12-27 03:35:00|15839.5|15829.5|15834.5|15824.5|15839.5|15829.5|15830.5|15820.5|999
1640576400000|2021-12-27 03:40:00|15832.5|15822.5|15835.5|15825.5|15835.5|15825.5|15831.5|15821.5|464
1640576700000|2021-12-27 03:45:00|15833.5|15823.5|15834.5|15824.5|15838.5|15828.5|15833.5|15823.5|1213
1640577000000|2021-12-27 03:50:00|15833.5|15823.5|15834.5|15824.5|15837.5|15827.5|15832.5|15822.5|1104
1640577300000|2021-12-27 03:55:00|15832.5|15822.5|15836.5|15826.5|15836.5|15826.5|15832.5|15822.5|587
1640577600000|2021-12-27 04:00:00|15834.5|15824.5|15836.5|15826.5|15836.5|15826.5|15833.5|15823.5|511
1640577900000|2021-12-27 04:05:00|15834.5|15824.5|15832.5|15822.5|15836.5|15826.5|15832.5|15822.5|2126
1640578200000|2021-12-27 04:10:00|15833.5|15823.5|15833.5|15823.5|15835.5|15825.5|15830.5|15820.5|613
1640578500000|2021-12-27 04:15:00|15831.5|15821.5|15832.5|15822.5|15835.5|15825.5|15831.5|15821.5|1756
1640578800000|2021-12-27 04:20:00|15831.5|15821.5|15831.5|15821.5|15832.5|15822.5|15824.5|15814.5|3224
1640579100000|2021-12-27 04:25:00|15830.5|15820.5|15825.5|15815.5|15831.5|15821.5|15825.5|15815.5|556
1640579400000|2021-12-27 04:30:00|15827.5|15817.5|15830.5|15820.5|15833.5|15823.5|15825.5|15815.5|946
1640579700000|2021-12-27 04:35:00|15829.5|15819.5|15830.5|15820.5|15833.5|15823.5|15827.5|15817.5|419
1640580000000|2021-12-27 04:40:00|15829.5|15819.5|15827.5|15817.5|15830.5|15820.5|15827.5|15817.5|509
1640580300000|2021-12-27 04:45:00|15830.5|15820.5|15831.5|15821.5|15831.5|15821.5|15828.5|15818.5|507
1640580600000|2021-12-27 04:50:00|15832.5|15822.5|15830.5|15820.5|15832.5|15822.5|15828.5|15818.5|702
1640580900000|2021-12-27 04:55:00|15831.5|15821.5|15831.5|15821.5|15833.5|15823.5|15824.5|15814.5|2149
1640581200000|2021-12-27 05:00:00|15834.5|15824.5|15813.5|15803.5|15838.5|15828.5|15812.5|15802.5|3357
1640581500000|2021-12-27 05:05:00|15810.5|15800.5|15794.5|15784.5|15826.5|15816.5|15794.5|15784.5|2647
1640581800000|2021-12-27 05:10:00|15795.5|15785.5|15804.5|15794.5|15811.5|15801.5|15791.5|15781.5|2756
1640582100000|2021-12-27 05:15:00|15803.5|15793.5|15807.5|15797.5|15813.5|15803.5|15798.5|15788.5|1624
1640582400000|2021-12-27 05:20:00|15806.5|15796.5|15789.5|15779.5|15806.5|15796.5|15782.5|15772.5|2926
1640582700000|2021-12-27 05:25:00|15788.5|15778.5|15785.5|15775.5|15798.5|15788.5|15775.5|15765.5|3086
1640583000000|2021-12-27 05:30:00|15782.5|15772.5|15755.5|15745.5|15782.5|15772.5|15747.5|15737.5|6685
1640583300000|2021-12-27 05:35:00|15754.5|15744.5|15778.5|15768.5|15780.5|15770.5|15743.5|15733.5|4189
1640583600000|2021-12-27 05:40:00|15775.5|15765.5|15766.5|15756.5|15785.5|15775.5|15761.5|15751.5|1654
1640583900000|2021-12-27 05:45:00|15765.5|15755.5|15779.5|15769.5|15785.5|15775.5|15761.5|15751.5|4193
1640584200000|2021-12-27 05:50:00|15780.5|15770.5|15772.5|15762.5|15788.5|15778.5|15772.5|15762.5|2455
1640584500000|2021-12-27 05:55:00|15774.5|15764.5|15793.5|15783.5|15793.5|15783.5|15771.5|15761.5|2963
1640584800000|2021-12-27 06:00:00|15795.5|15785.5|15778.5|15768.5|15797.5|15787.5|15776.5|15766.5|4717
1640585100000|2021-12-27 06:05:00|15779.5|15769.5|15792.5|15782.5|15796.5|15786.5|15777.5|15767.5|3743
1640585400000|2021-12-27 06:10:00|15793.5|15783.5|15769.5|15759.5|15793.5|15783.5|15767.5|15757.5|2153
1640585700000|2021-12-27 06:15:00|15770.5|15760.5|15787.5|15777.5|15788.5|15778.5|15769.5|15759.5|1955
1640586000000|2021-12-27 06:20:00|15788.5|15778.5|15794.5|15784.5|15802.5|15792.5|15788.5|15778.5|3664
1640586300000|2021-12-27 06:25:00|15795.5|15785.5|15805.5|15795.5|15809.5|15799.5|15789.5|15779.5|3657
1640586600000|2021-12-27 06:30:00|15807.5|15797.5|15801.5|15791.5|15813.5|15803.5|15798.5|15788.5|2434
1640586900000|2021-12-27 06:35:00|15799.5|15789.5|15797.5|15787.5|15807.5|15797.5|15792.5|15782.5|2732
1640587200000|2021-12-27 06:40:00|15799.5|15789.5|15813.5|15803.5|15817.5|15807.5|15795.5|15785.5|4152
1640587500000|2021-12-27 06:45:00|15815.5|15805.5|15800.5|15790.5|15823.5|15813.5|15799.5|15789.5|4758
1640587800000|2021-12-27 06:50:00|15801.5|15791.5|15824.5|15814.5|15828.5|15818.5|15801.5|15791.5|4929
1640588100000|2021-12-27 06:55:00|15826.5|15816.5|15841.5|15831.5|15850.5|15840.5|15823.5|15813.5|6602
1640588400000|2021-12-27 07:00:00|15840.5|15830.5|15836.5|15826.5|15840.5|15830.5|15825.5|15815.5|815
1640588700000|2021-12-27 07:05:00|15835.5|15825.5|15836.5|15826.5|15839.5|15829.5|15833.5|15823.5|453
1640589000000|2021-12-27 07:10:00|15834.5|15824.5|15831.5|15821.5|15834.5|15824.5|15829.5|15819.5|727
1640589300000|2021-12-27 07:15:00|15830.5|15820.5|15827.5|15817.5|15833.5|15823.5|15827.5|15817.5|1387
1640589600000|2021-12-27 07:20:00|15826.5|15816.5|15826.5|15816.5|15828.5|15818.5|15823.5|15813.5|160
1640589900000|2021-12-27 07:25:00|15825.5|15815.5|15826.5|15816.5|15827.5|15817.5|15820.5|15810.5|354
1640590200000|2021-12-27 07:30:00|15825.5|15815.5|15822.5|15812.5|15828.5|15818.5|15818.5|15808.5|388
1640590500000|2021-12-27 07:35:00|15821.5|15811.5|15820.5|15810.5|15824.5|15814.5|15818.5|15808.5|226
1640590800000|2021-12-27 07:40:00|15819.5|15809.5|15819.5|15809.5|15824.5|15814.5|15817.5|15807.5|259
1640591100000|2021-12-27 07:45:00|15820.5|15810.5|15815.5|15805.5|15821.5|15811.5|15811.5|15801.5|672
1640591400000|2021-12-27 07:50:00|15818.5|15808.5|15826.5|15816.5|15826.5|15816.5|15818.5|15808.5|421
1640591700000|2021-12-27 07:55:00|15824.5|15814.5|15817.5|15807.5|15831.5|15821.5|15816.5|15806.5|399
1640592000000|2021-12-27 08:00:00|15819.5|15805.5|15825.5|15814.5|15831.5|15819.5|15819.5|15805.5|404
1640592300000|2021-12-27 08:05:00|15826.5|15815.5|15828.5|15817.5|15832.5|15820.5|15825.5|15814.5|554
1640592600000|2021-12-27 08:10:00|15829.5|15818.5|15818.5|15806.5|15831.5|15820.5|15817.5|15805.5|671
1640592900000|2021-12-27 08:15:00|15817.5|15809.5|15822.5|15810.5|15826.5|15815.5|15817.5|15808.5|2144
1640593200000|2021-12-27 08:20:00|15821.5|15809.5|15825.5|15813.5|15829.5|15818.5|15821.5|15809.5|269
1640593500000|2021-12-27 08:25:00|15824.5|15812.5|15828.5|15815.5|15830.5|15818.5|15822.5|15810.5|746
1640593800000|2021-12-27 08:30:00|15833.3|15809.3|15846.1|15822.1|15847.2|15823.2|15830|15806|0
1640594100000|2021-12-27 08:35:00|15845.9|15821.9|15852.9|15828.9|15854.8|15830.8|15845.9|15821.9|1064
1640594400000|2021-12-27 08:40:00|15853.4|15829.4|15848.9|15824.9|15854.7|15830.7|15846|15822|0
1640594700000|2021-12-27 08:45:00|15849.4|15825.4|15846.5|15822.5|15849.7|15825.7|15840.9|15816.9|0
1640595000000|2021-12-27 08:50:00|15846.3|15822.3|15849.9|15825.9|15853.5|15829.5|15844.7|15820.7|0
1640595300000|2021-12-27 08:55:00|15850.3|15826.3|15852.7|15828.7|15860.4|15836.4|15848.6|15824.6|0
1640595600000|2021-12-27 09:00:00|15851.8|15827.8|15827.5|15816.5|15853.1|15829.1|15824.5|15812.5|51
1640595900000|2021-12-27 09:05:00|15829.5|15815.5|15831.5|15820.5|15833.5|15821.5|15828.5|15815.5|90
1640596200000|2021-12-27 09:10:00|15832.5|15821.5|15830.5|15819.5|15833.5|15822.5|15828.5|15817.5|121
1640596500000|2021-12-27 09:15:00|15829.5|15818.5|15826.5|15814.5|15829.5|15818.5|15825.5|15813.5|265
1640596800000|2021-12-27 09:20:00|15827.5|15815.5|15825.5|15812.5|15827.5|15815.5|15824.5|15812.5|65
1640597100000|2021-12-27 09:25:00|15824.5|15814.5|15829.5|15817.5|15833.5|15821.5|15824.5|15812.5|206
1640597400000|2021-12-27 09:30:00|15828.5|15816.5|15828.5|15816.5|15829.5|15817.5|15826.5|15814.5|52
1640597700000|2021-12-27 09:35:00|15829.5|15817.5|15830.5|15819.5|15832.5|15820.5|15829.5|15817.5|5
1640598000000|2021-12-27 09:40:00|15831.5|15818.5|15831.5|15820.5|15834.5|15823.5|15831.5|15818.5|21
1640598300000|2021-12-27 09:45:00|15830.5|15819.5|15833.5|15821.5|15833.5|15822.5|15829.5|15818.5|10
1640598600000|2021-12-27 09:50:00|15832.5|15820.5|15833.5|15821.5|15833.5|15821.5|15829.5|15818.5|11
1640598900000|2021-12-27 09:55:00|15834.5|15822.5|15831.5|15820.5|15837.5|15825.5|15828.5|15817.5|21
1640599200000|2021-12-27 10:00:00|15830.5|15819.5|15832.5|15820.5|15834.5|15822.5|15830.5|15818.5|39
1640599500000|2021-12-27 10:05:00|15831.5|15819.5|15832.5|15820.5|15832.5|15820.5|15831.5|15819.5|2
1640599800000|2021-12-27 10:10:00|15831.5|15821.5|15834.5|15821.5|15834.5|15822.5|15831.5|15820.5|50
1640600100000|2021-12-27 10:15:00|15835.5|15822.5|15834.5|15823.5|15837.5|15825.5|15834.5|15822.5|254
1640600400000|2021-12-27 10:20:00|15833.5|15822.5|15835.5|15824.5|15836.5|15824.5|15831.5|15820.5|39
1640600700000|2021-12-27 10:25:00|15836.5|15823.5|15835.5|15823.5|15836.5|15823.5|15834.5|15823.5|30
1640601000000|2021-12-27 10:30:00|15833.5|15822.5|15836.5|15825.5|15837.5|15826.5|15833.5|15822.5|21
1640601300000|2021-12-27 10:35:00|15835.5|15824.5|15835.5|15824.5|15836.5|15824.5|15835.5|15824.5|13
1640601600000|2021-12-27 10:40:00|15836.5|15825.5|15835.5|15824.5|15836.5|15825.5|15835.5|15823.5|11
1640601900000|2021-12-27 10:45:00|15836.5|15825.5|15836.5|15824.5|15836.5|15825.5|15835.5|15824.5|46
1640602200000|2021-12-27 10:50:00|15835.5|15825.5|15836.5|15825.5|15838.5|15827.5|15835.5|15824.5|141
1640602500000|2021-12-27 10:55:00|15837.5|15824.5|15835.5|15824.5|15837.5|15824.5|15834.5|15823.5|22
1640602800000|2021-12-27 11:00:00|15836.5|15823.5|15831.5|15819.5|15836.5|15823.5|15830.5|15819.5|39
1640603100000|2021-12-27 11:05:00|15830.5|15820.5|15829.5|15818.5|15830.5|15820.5|15829.5|15818.5|20
1640603400000|2021-12-27 11:10:00|15830.5|15819.5|15829.5|15818.5|15830.5|15819.5|15829.5|15818.5|7
1640603700000|2021-12-27 11:15:00|15830.5|15817.5|15834.5|15822.5|15834.5|15822.5|15830.5|15817.5|28
1640604000000|2021-12-27 11:20:00|15833.5|15821.5|15833.5|15821.5|15833.5|15821.5|15832.5|15821.5|0
1640604300000|2021-12-27 11:25:00|15832.5||15832.5||15832.5||15832.5||0
1640604600000|2021-12-27 11:30:00|15833.5|15822.5|15831.5|15819.5|15834.5|15822.5|15831.5|15819.5|50
1640604900000|2021-12-27 11:35:00|15830.5|15818.5|15834.5|15822.5|15834.5|15822.5|15829.5|15817.5|74
1640605200000|2021-12-27 11:40:00|15835.5|15823.5|15834.5|15822.5|15835.5|15824.5|15834.5|15822.5|11
1640605500000|2021-12-27 11:45:00|15833.5|15821.5|15833.5|15821.5|15833.5|15821.5|15832.5|15821.5|0
1640605800000|2021-12-27 11:50:00|15834.5|15822.5|15835.5|15824.5|15835.5|15824.5|15833.5|15822.5|6
1640606100000|2021-12-27 11:55:00|15836.5|15825.5|15834.5|15822.5|15837.5|15825.5|15834.5|15822.5|97
1640606400000|2021-12-27 12:00:00|15833.5|15824.5|15834.5|15823.5|15835.5|15824.5|15833.5|15822.5|18
1640606700000|2021-12-27 12:05:00|15833.5|15822.5|15832.5|15821.5|15833.5|15822.5|15832.5|15821.5|8
1640607000000|2021-12-27 12:10:00|15833.5|15820.5|15834.5|15822.5|15834.5|15822.5|15833.5|15820.5|15
1640607300000|2021-12-27 12:15:00|15835.5|15823.5|15836.5|15824.5|15836.5|15824.5|15835.5|15823.5|10
1640607600000|2021-12-27 12:20:00|15837.5|15825.5|15839.5|15827.5|15839.5|15827.5|15837.5|15824.5|57
1640607900000|2021-12-27 12:25:00|15840.5|15828.5|15840.5|15828.5|15840.5|15829.5|15839.5|15827.5|10
1640608200000|2021-12-27 12:30:00|15841.5|15829.5|15841.5|15829.5|15842.5|15831.5|15841.5|15828.5|224
1640608500000|2021-12-27 12:35:00|15840.5|15828.5|15840.5|15828.5|15840.5|15829.5|15839.5|15828.5|10
1640608800000|2021-12-27 12:40:00|15839.5|15829.5|15840.5|15828.5|15841.5|15830.5|15839.5|15828.5|8
1640609100000|2021-12-27 12:45:00|15839.5||15840.5||15840.5||15839.5||8
1640609400000|2021-12-27 12:50:00|15839.5|15827.5|15839.5|15827.5|15839.5|15827.5|15838.5|15827.5|54
1640609700000|2021-12-27 12:55:00|15840.5|15828.5|15839.5|15828.5|15840.5|15829.5|15839.5|15828.5|19
1640610000000|2021-12-27 13:00:00|15838.5|15826.5|15838.5|15827.5|15838.5|15827.5|15837.5|15826.5|58
1640610300000|2021-12-27 13:05:00|15837.5|15826.5|15838.5|15827.5|15838.5|15827.5|15837.5|15826.5|7
1640610600000|2021-12-27 13:10:00|||||||||1
1640610900000|2021-12-27 13:15:00|15839.5|15828.5|15840.5|15829.5|15841.5|15829.5|15838.5|15828.5|89
1640611200000|2021-12-27 13:20:00|15841.5|15830.5|15844.5|15833.5|15845.5|15834.5|15840.5|15830.5|83
1640611500000|2021-12-27 13:25:00|15845.5|15832.5|15841.5|15829.5|15845.5|15832.5|15840.5|15829.5|36
1640611800000|2021-12-27 13:30:00|15842.5|15830.5|15843.5|15831.5|15843.5|15831.5|15841.5|15830.5|68
1640612100000|2021-12-27 13:35:00|15842.5|15832.5|15845.5|15834.5|15845.5|15834.5|15842.5|15832.5|102
1640612400000|2021-12-27 13:40:00|15842.5|15830.5|15844.5|15833.5|15844.5|15833.5|15841.5|15830.5|173
1640612700000|2021-12-27 13:45:00|15843.5|15832.5|15842.5|15831.5|15843.5|15832.5|15842.5|15831.5|356
1640613000000|2021-12-27 13:50:00|15843.5|15830.5|15845.5|15833.5|15845.5|15834.5|15843.5|15830.5|15
1640613300000|2021-12-27 13:55:00|15844.5|15832.5|15844.5|15832.5|15845.5|15834.5|15844.5|15832.5|35
1640613600000|2021-12-27 14:00:00||15833.5||15833.5||15833.5||15833.5|1
1640613900000|2021-12-27 14:05:00|15845.5|15834.5|15840.5|15829.5|15846.5|15835.5|15840.5|15829.5|52
1640614200000|2021-12-27 14:10:00|15841.5|15830.5|15841.5|15830.5|15842.5|15831.5|15840.5|15830.5|66
1640614500000|2021-12-27 14:15:00|15842.5|15831.5|15840.5|15829.5|15842.5|15831.5|15840.5|15828.5|147
1640614800000|2021-12-27 14:20:00|15839.5|15828.5|15840.5|15829.5|15840.5|15829.5|15838.5|15827.5|151
1640615100000|2021-12-27 14:25:00|15839.5|15828.5|15841.5|15829.5|15841.5|15829.5|15839.5|15828.5|214
1640615400000|2021-12-27 14:30:00|15842.5|15830.5|15846.5|15835.5|15852.5|15841.5|15841.5|15829.5|217
1640615700000|2021-12-27 14:35:00|15845.5|15834.5|15846.5|15834.5|15848.5|15836.5|15839.5|15828.5|161
1640616000000|2021-12-27 14:40:00|15845.5|15835.5|15852.5|15841.5|15853.5|15841.5|15845.5|15835.5|250
1640616300000|2021-12-27 14:45:00|15853.5|15842.5|15865.5|15854.5|15865.5|15854.5|15852.5|15841.5|652
1640616600000|2021-12-27 14:50:00|15866.5|15855.5|15863.5|15852.5|15870.5|15858.5|15861.5|15849.5|692
1640616900000|2021-12-27 14:55:00|15865.5|15851.5|15861.5|15849.5|15868.5|15856.5|15857.5|15845.5|373
1640617200000|2021-12-27 15:00:00|15860.5|15848.5|15859.5|15848.5|15861.5|15850.5|15856.5|15844.5|183
1640617500000|2021-12-27 15:05:00|15860.5|15849.5|15863.5|15852.5|15863.5|15852.5|15857.5|15846.5|72
1640617800000|2021-12-27 15:10:00|15862.5|15851.5|15867.5|15856.5|15867.5|15856.5|15859.5|15848.5|84
1640618100000|2021-12-27 15:15:00|15866.5|15855.5|15866.5|15854.5|15866.5|15855.5|15863.5|15852.5|126
1640618400000|2021-12-27 15:20:00|15867.5|15855.5|15869.5|15858.5|15870.5|15859.5|15864.5|15853.5|88
1640618700000|2021-12-27 15:25:00|15868.5|15857.5|15873.5|15862.5|15875.5|15864.5|15868.5|15856.5|321
1640619000000|2021-12-27 15:30:00|15875.5|15863.5|15878.5|15867.5|15878.5|15867.5|15870.5|15859.5|670
1640619300000|2021-12-27 15:35:00|15877.5|15866.5|15881.5|15870.5|15885.5|15873.5|15875.5|15863.5|623
1640619600000|2021-12-27 15:40:00|15882.5|15871.5|15878.5|15867.5|15882.5|15871.5|15877.5|15865.5|173
1640619900000|2021-12-27 15:45:00|15877.5|15866.5|15878.5|15867.5|15881.5|15870.5|15875.5|15864.5|799
1640620200000|2021-12-27 15:50:00|15879.5|15866.5|15880.5|15869.5|15880.5|15869.5|15877.5|15865.5|393
1640620500000|2021-12-27 15:55:00|15881.5|15870.5|15883.5|15872.5|15886.5|15875.5|15880.5|15869.5|159
1640620800000|2021-12-27 16:00:00|15882.5|15871.5|15887.5|15876.5|15888.5|15876.5|15882.5|15871.5|111
1640621100000|2021-12-27 16:05:00|15886.5|15875.5|15885.5|15874.5|15887.5|15875.5|15883.5|15871.5|234
1640621400000|2021-12-27 16:10:00|15884.5|15873.5|15888.5|15876.5|15889.5|15878.5|15884.5|15873.5|138
1640621700000|2021-12-27 16:15:00|15889.5|15877.5|15880.5|15869.5|15890.5|15879.5|15880.5|15869.5|548
1640622000000|2021-12-27 16:20:00|15879.5|15868.5|15881.5|15869.5|15881.5|15870.5|15877.5|15866.5|456
1640622300000|2021-12-27 16:25:00|15879.5|15868.5|15885.5|15874.5|15886.5|15875.5|15879.5|15868.5|247
1640622600000|2021-12-27 16:30:00|15886.5|15875.5|15879.5|15868.5|15886.5|15875.5|15879.5|15868.5|96
1640622900000|2021-12-27 16:35:00|15880.5|15867.5|15883.5|15871.5|15883.5|15872.5|15879.5|15867.5|90
1640623200000|2021-12-27 16:40:00|15882.5|15870.5|15883.5|15871.5|15884.5|15873.5|15881.5|15870.5|72
1640623500000|2021-12-27 16:45:00|15882.5|15870.5|15879.5|15867.5|15882.5|15870.5|15878.5|15867.5|77
1640623800000|2021-12-27 16:50:00|15880.5|15868.5|15879.5|15868.5|15880.5|15869.5|15879.5|15868.5|58
1640624100000|2021-12-27 16:55:00|15880.5|15869.5|15880.5|15868.5|15880.5|15869.5|15879.5|15868.5|39
1640624400000|2021-12-27 17:00:00|15879.5|15867.5|15880.5|15869.5|15884.5|15873.5|15878.5|15867.5|202
1640624700000|2021-12-27 17:05:00|15879.5|15868.5|15880.5|15869.5|15881.5|15869.5|15878.5|15867.5|112
1640625000000|2021-12-27 17:10:00|15879.5|15868.5|15883.5|15872.5|15883.5|15872.5|15879.5|15867.5|68
1640625300000|2021-12-27 17:15:00|15882.5|15871.5|15881.5|15870.5|15882.5|15871.5|15881.5|15869.5|17
1640625600000|2021-12-27 17:20:00||15869.5||15870.5||15870.5||15869.5|191
1640625900000|2021-12-27 17:25:00|15883.5|15871.5|15883.5|15872.5|15884.5|15872.5|15883.5|15871.5|48
1640626200000|2021-12-27 17:30:00|15884.5|15873.5|15883.5|15872.5|15884.5|15873.5|15883.5|15871.5|20
1640626500000|2021-12-27 17:35:00|15884.5|15871.5|15885.5|15873.5|15885.5|15873.5|15884.5|15871.5|27
1640626800000|2021-12-27 17:40:00|15884.5||15885.5||15885.5||15884.5||8
1640627100000|2021-12-27 17:45:00|15886.5|15874.5|15888.5|15876.5|15888.5|15876.5|15884.5|15873.5|189
1640627400000|2021-12-27 17:50:00|15887.5|15875.5|15885.5|15873.5|15887.5|15875.5|15885.5|15873.5|31
1640627700000|2021-12-27 17:55:00||15874.5||15873.5||15874.5||15873.5|11
1640628000000|2021-12-27 18:00:00|15884.5|15872.5|15885.5|15873.5|15885.5|15873.5|15883.5|15872.5|15
1640628300000|2021-12-27 18:05:00|15884.5|15874.5|15886.5|15874.5|15886.5|15874.5|15884.5|15874.5|20
1640628600000|2021-12-27 18:10:00|15885.5|15875.5|15888.5|15876.5|15888.5|15876.5|15885.5|15874.5|135
1640628900000|2021-12-27 18:15:00|15887.5|15875.5|15886.5|15874.5|15888.5|15875.5|15886.5|15874.5|96
1640629200000|2021-12-27 18:20:00|15885.5|15875.5|15887.5|15875.5|15887.5|15875.5|15885.5|15873.5|24
1640629500000|2021-12-27 18:25:00|15886.5|15876.5|15886.5|15875.5|15888.5|15877.5|15886.5|15875.5|61
1640629800000|2021-12-27 18:30:00|15885.5|15874.5|15887.5|15875.5|15887.5|15876.5|15885.5|15874.5|86
1640630100000|2021-12-27 18:35:00||15876.5||15876.5||15876.5||15875.5|11
1640630400000|2021-12-27 18:40:00|||||||||21
1640630700000|2021-12-27 18:45:00|15888.5|15875.5|15888.5|15876.5|15888.5|15877.5|15887.5|15875.5|27
1640631000000|2021-12-27 18:50:00|15889.5|15877.5|15889.5|15877.5|15889.5|15877.5|15889.5|15876.5|5
1640631300000|2021-12-27 18:55:00||15878.5||15877.5||15878.5||15877.5|7
1640631600000|2021-12-27 19:00:00|15888.5||15888.5||15888.5||15888.5||22
1640631900000|2021-12-27 19:05:00|15887.5|15876.5|15888.5|15876.5|15888.5|15876.5|15887.5|15876.5|48
1640632200000|2021-12-27 19:10:00|15887.5||15888.5||15888.5||15887.5||12
1640632500000|2021-12-27 19:15:00|||||||||14
1640632800000|2021-12-27 19:20:00|||||||||18
1640633100000|2021-12-27 19:25:00|15887.5|15877.5|15888.5|15877.5|15888.5|15877.5|15887.5|15877.5|19
1640633400000|2021-12-27 19:30:00|15887.5|15876.5|15888.5|15877.5|15888.5|15877.5|15887.5|15876.5|71
1640633700000|2021-12-27 19:35:00|15889.5|15878.5|15888.5|15877.5|15889.5|15878.5|15888.5|15877.5|82
1640634000000|2021-12-27 19:40:00|15888|15876.5|15888|15878|15888|15878|15888|15876.5|59
1640634300000|2021-12-27 19:45:00|15887|15877|15887|15877|15888|15878|15887|15877|49
1640634600000|2021-12-27 19:50:00|15886|15876|15886|15876|15886|15876|15886|15876|39
1640634900000|2021-12-27 19:55:00|15885.5|15875.5|15885.5|15875.5|15886|15876|15885|15875|18
1640635200000|2021-12-27 20:00:00|15885|15875|15885.5|15875.5|15886|15876|15885|15875|4
1640635500000|2021-12-27 20:05:00|15886|15876|15885|15875|15886|15876|15884|15874|25
1640635800000|2021-12-27 20:10:00|15884.5|15874.5|15884.5|15874.5|15884.5|15874.5|15884|15874|7
1640636100000|2021-12-27 20:15:00|15884|15874|15885|15875|15885|15875|15884|15874|8
1640636400000|2021-12-27 20:20:00|15884.5|15874.5|15882.5|15872.5|15884.5|15874.5|15882.5|15872.5|42
1640636700000|2021-12-27 20:25:00|15883|15873|15885|15875|15885|15875|15883|15873|39
1640637000000|2021-12-27 20:30:00|15884|15874|15883|15873|15884|15874|15883|15873|68
1640637300000|2021-12-27 20:35:00|15883.5|15873.5|15881.5|15871.5|15884|15874|15879|15869|45
1640637600000|2021-12-27 20:40:00|15882|15872|15887|15877|15888|15878|15882|15872|67
1640637900000|2021-12-27 20:45:00|15886|15876|15886|15876|15887|15877|15883.5|15873.5|224
1640638200000|2021-12-27 20:50:00|15886.5|15876.5|15888|15878|15888|15878|15884|15874|267
1640638500000|2021-12-27 20:55:00|15887|15877|15887|15877|15887|15877|15887|15877|824
1640638800000|2021-12-27 21:00:00|15886.5|15876.5|15887|15877|15888|15878|15886.5|15876.5|1004
1640639100000|2021-12-27 21:05:00|15886|15876|15886|15876|15886.5|15876.5|15885.5|15875.5|54
1640639400000|2021-12-27 21:10:00|15885.5|15875.5|15884|15874|15885.5|15875.5|15884|15874|45
1640639700000|2021-12-27 21:15:00|15892.5|15868.5|15896.5|15872.5|15897.2|15873.2|15892.5|15868.5|2
1640640000000|2021-12-27 21:20:00|15895.8|15871.8|15895.2|15871.2|15896.5|15872.5|15895.2|15871.2|0
1640640300000|2021-12-27 21:25:00|15895.8|15871.8|15896.5|15872.5|15896.5|15872.5|15895.8|15871.8|0
1640640600000|2021-12-27 21:30:00|15896.7|15872.7|15897.6|15873.6|15898.2|15874.2|15896.2|15872.2|0
1640640900000|2021-12-27 21:35:00|15896.9|15872.9|15902.6|15878.6|15902.6|15878.6|15896.9|15872.9|0
1640641200000|2021-12-27 21:40:00|15901.9|15877.9|15901|15877|15903|15879|15899.9|15875.9|0
1640641500000|2021-12-27 21:45:00|15900.4|15876.4|15898.4|15874.4|15901.7|15877.7|15898.4|15874.4|0
1640641800000|2021-12-27 21:50:00|15899|15875|15901.7|15877.7|15902.4|15878.4|15899|15875|0
1640642100000|2021-12-27 21:55:00|15902.4|15878.4|15899.3|15875.3|15902.4|15878.4|15898.7|15874.7|0
1640642400000|2021-12-27 22:00:00|15898.5|15874.5|15897.2|15873.2|15899.4|15875.4|15895.5|15871.5|0
1640642700000|2021-12-27 22:05:00|15897.3|15873.3|15898.2|15874.2|15898.2|15874.2|15897.3|15873.3|0
1640643000000|2021-12-27 22:10:00|15898.1|15874.1|15897.3|15873.3|15898.1|15874.1|15897.2|15873.2|0
1640643300000|2021-12-27 22:15:00|15897.2|15873.2|15897.9|15873.9|15897.9|15873.9|15897.2|15873.2|0
1640643600000|2021-12-27 22:20:00|15897.8|15873.8|15897.4|15873.4|15897.9|15873.9|15896.8|15872.8|0
1640643900000|2021-12-27 22:25:00|15897.3|15873.3|15897.3|15873.3|15899.2|15875.2|15896.9|15872.9|0
1640644200000|2021-12-27 22:30:00|15897.4|15873.4|15897.4|15873.4|15898.2|15874.2|15897.2|15873.2|0
1640644500000|2021-12-27 22:35:00|15897.6|15873.6|15898.7|15874.7|15898.7|15874.7|15897.3|15873.3|0
1640644800000|2021-12-27 22:40:00|15898.5|15874.5|15897.6|15873.6|15898.9|15874.9|15897.6|15873.6|0
1640645100000|2021-12-27 22:45:00|15897.8|15873.8|15897.6|15873.6|15897.8|15873.8|15897.6|15873.6|0
1640645400000|2021-12-27 22:50:00|15897.9|15873.9|15897.3|15873.3|15897.9|15873.9|15897.3|15873.3|0
1640645700000|2021-12-27 22:55:00|15897|15873|15896.9|15872.9|15897.4|15873.4|15896.9|15872.9|0
1640646000000|2021-12-27 23:00:00|15894.8|15870.8|15898.8|15874.8|15900.5|15876.5|15893.5|15869.5|0
1640646300000|2021-12-27 23:05:00|15899.2|15875.2|15895.8|15871.8|15900.5|15876.5|15895.2|15871.2|0
1640646600000|2021-12-27 23:10:00|15896.5|15872.5|15896.5|15872.5|15897.8|15873.8|15895.2|15871.2|0
1640646900000|2021-12-27 23:15:00|15895.8|15871.8|15896.5|15872.5|15898.5|15874.5|15895.8|15871.8|0
1640647200000|2021-12-27 23:20:00|15896.2|15872.2|15893.2|15869.2|15897.2|15873.2|15892.5|15868.5|0
1640647500000|2021-12-27 23:25:00|15892.5|15868.5|15891.6|15867.6|15893.8|15869.8|15889.2|15865.2|0
1640647800000|2021-12-27 23:30:00|15891.3|15867.3|15894.1|15870.1|15894.1|15870.1|15891.3|15867.3|0
1640648100000|2021-12-27 23:35:00|15893.8|15869.8|15892.3|15868.3|15894.3|15870.3|15892.3|15868.3|0
1640648400000|2021-12-27 23:40:00|15891.9|15867.9|15891.1|15867.1|15893.3|15869.3|15890.4|15866.4|0
1640648700000|2021-12-27 23:45:00|15890.7|15866.7|15891.1|15867.1|15892.4|15868.4|15889.8|15865.8|0
1640649000000|2021-12-27 23:50:00|15890.7|15866.7|15891.7|15867.7|15892.1|15868.1|15889.8|15865.8|0
1640649300000|2021-12-27 23:55:00|15891.4|15867.4|15891.4|15867.4|15892.7|15868.7|15890.7|15866.7|0
1640649600000|2021-12-28 00:00:00|15892.1|15868.1|15885.3|15861.3|15892.1|15868.1|15885.3|15861.3|0
1640649900000|2021-12-28 00:05:00|15885.6|15861.6|15882.9|15858.9|15887.3|15863.3|15881.6|15857.6|0
1640650200000|2021-12-28 00:10:00|15882.2|15858.2|15880.8|15856.8|15884.9|15860.9|15880.8|15856.8|0
1640650500000|2021-12-28 00:15:00|15881.1|15857.1|15881.7|15857.7|15883.5|15859.5|15879.9|15855.9|0
1640650800000|2021-12-28 00:20:00|15882|15858|15890.2|15866.2|15891.5|15867.5|15880.8|15856.8|0
1640651100000|2021-12-28 00:25:00|15891.2|15867.2|15892.2|15868.2|15892.8|15868.8|15888.7|15864.7|0
1640651400000|2021-12-28 00:30:00|15892.6|15868.6|15894|15870|15895|15871|15889.9|15865.9|0
1640651700000|2021-12-28 00:35:00|15893.7|15869.7|15882|15858|15894.2|15870.2|15880.7|15856.7|0
1640652000000|2021-12-28 00:40:00|15881.5|15857.5|15889.9|15865.9|15889.9|15865.9|15878.9|15854.9|0
1640652300000|2021-12-28 00:45:00|15889.5|15865.5|15885.8|15861.8|15891.8|15867.8|15885.8|15861.8|0
1640652600000|2021-12-28 00:50:00|15885.4|15861.4|15885.8|15861.8|15886.1|15862.1|15882|15858|0
1640652900000|2021-12-28 00:55:00|15884.8|15860.8|15888.5|15864.5|15889.6|15865.6|15884.8|15860.8|0
1640653200000|2021-12-28 01:00:00|15884|15874|15863.5|15853.5|15889|15879|15858|15848|8851
1640653500000|2021-12-28 01:05:00|15864.5|15854.5|15855|15845|15865.5|15855.5|15844.5|15834.5|9730
1640653800000|2021-12-28 01:10:00|15854.5|15844.5|15848|15838|15854.5|15844.5|15846|15836|5344
1640654100000|2021-12-28 01:15:00|15847.5|15837.5|15827|15817|15848.5|15838.5|15821.5|15811.5|7831
1640654400000|2021-12-28 01:20:00|15826.5|15816.5|15818.5|15808.5|15827|15817|15796.5|15786.5|8929
1640654700000|2021-12-28 01:25:00|15818|15808|15822.5|15812.5|15834|15824|15814|15804|7271
1640655000000|2021-12-28 01:30:00|15824|15814|15893|15883|15901.5|15891.5|15824|15814|29326
1640655300000|2021-12-28 01:35:00|15892|15882|15909.1|15899.1|15940.1|15930.1|15885|15875|17216
1640655600000|2021-12-28 01:40:00|15907.6|15897.6|15898.1|15888.1|15923.1|15913.1|15871.6|15861.6|12544
1640655900000|2021-12-28 01:45:00|15897.1|15887.1|15856.1|15846.1|15902.1|15892.1|15854.1|15844.1|6143
1640656200000|2021-12-28 01:50:00|15857.1|15847.1|15860.1|15850.1|15864.1|15854.1|15844.1|15834.1|10811
1640656500000|2021-12-28 01:55:00|15861.1|15851.1|15870.1|15860.1|15877.1|15867.1|15845.1|15835.1|6986
1640656800000|2021-12-28 02:00:00|15868.1|15858.1|15840.1|15830.1|15883.1|15873.1|15839.1|15829.1|7954
1640657100000|2021-12-28 02:05:00|15845.1|15835.1|15879.1|15869.1|15879.1|15869.1|15845.1|15835.1|9549
1640657400000|2021-12-28 02:10:00|15880.1|15870.1|15855.1|15845.1|15880.1|15870.1|15852.1|15842.1|9870
1640657700000|2021-12-28 02:15:00|15854.1|15844.1|15849|15839|15867.1|15857.1|15836.8|15826.8|8703
1640658000000|2021-12-28 02:20:00|15850|15840|15838.6|15828.6|15865.6|15855.6|15836.6|15826.6|8250
1640658300000|2021-12-28 02:25:00|15840.6|15830.6|15851.6|15841.6|15857.6|15847.6|15839.6|15829.6|11229
1640658600000|2021-12-28 02:30:00|15852.6|15842.6|15879.9|15869.9|15888.9|15878.9|15846.6|15836.6|9543
1640658900000|2021-12-28 02:35:00|15878.9|15868.9|15905.9|15895.9|15908.9|15898.9|15876.9|15866.9|6903
1640659200000|2021-12-28 02:40:00|15907.9|15897.9|15911.9|15901.9|15925.9|15915.9|15905.9|15895.9|7992
1640659500000|2021-12-28 02:45:00|15914.9|15904.9|15896.9|15886.9|15918.9|15908.9|15893.9|15883.9|6022
1640659800000|2021-12-28 02:50:00|15897.9|15887.9|15885.9|15875.9|15899.9|15889.9|15880.9|15870.9|5845
1640660100000|2021-12-28 02:55:00|15887.9|15877.9|15882.4|15872.4|15898.4|15888.4|15879.4|15869.4|5905
1640660400000|2021-12-28 03:00:00|15883.4|15873.4|15892.4|15882.4|15903.4|15893.4|15880.4|15870.4|4765
1640660700000|2021-12-28 03:05:00|15893.4|15883.4|15879.4|15869.4|15895.4|15885.4|15878.4|15868.4|4646
1640661000000|2021-12-28 03:10:00|15877.4|15867.4|15880|15870|15894.4|15884.4|15870.4|15860.4|4508
1640661300000|2021-12-28 03:15:00|15876|15866|15858|15848|15878|15868|15855|15845|5606
1640661600000|2021-12-28 03:20:00|15857|15847|15864|15854|15870|15860|15853|15843|4433
1640661900000|2021-12-28 03:25:00|15863|15853|15867|15857|15871|15861|15862|15852|5336
1640662200000|2021-12-28 03:30:00|15869|15859|15861|15851|15874|15864|15861|15851|2523
1640662500000|2021-12-28 03:35:00|15863|15853|15872|15862|15872|15862|15861|15851|1747
1640662800000|2021-12-28 03:40:00|15873|15863|15870|15860|15875|15865|15867|15857|1793
1640663100000|2021-12-28 03:45:00|15869|15859|15877|15867|15879|15869|15868|15858|2174
1640663400000|2021-12-28 03:50:00|15878|15868|15877|15867|15878|15868|15874|15864|1923
1640663700000|2021-12-28 03:55:00|15878|15868|15880|15870|15881|15871|15873|15863|4192
1640664000000|2021-12-28 04:00:00|15878|15868|15880|15870|15883|15873|15877|15867|2083
1640664300000|2021-12-28 04:05:00|15881|15871|15881|15871|15884|15874|15878|15868|1802
1640664600000|2021-12-28 04:10:00|15882|15872|15882|15872|15882|15872|15880|15870|1799
1640664900000|2021-12-28 04:15:00|15881|15871|15882|15872|15883|15873|15881|15871|1786
1640665200000|2021-12-28 04:20:00|15881|15871|15881|15871|15884|15874|15879|15869|1307
1640665500000|2021-12-28 04:25:00|15882|15872|15878|15868|15882|15872|15878|15868|1293
1640665800000|2021-12-28 04:30:00|15879|15869|15880|15870|15880|15870|15878|15868|2157
1640666100000|2021-12-28 04:35:00|15879|15869|15879|15869|15880|15870|15879|15869|1318
1640666400000|2021-12-28 04:40:00|15878|15868|15879|15869|15879|15869|15878|15868|2202
1640666700000|2021-12-28 04:45:00|15878|15868|15878|15868|15879|15869|15877|15867|1988
1640667000000|2021-12-28 04:50:00|15879|15869|15882.4|15872.4|15883.4|15873.4|15878|15868|1760
1640667300000|2021-12-28 04:55:00|15881.4|15871.4|15882.4|15872.4|15884.4|15874.4|15881.4|15871.4|2095
1640667600000|2021-12-28 05:00:00|15881.4|15871.4|15875.4|15865.4|15883.4|15873.4|15863.4|15853.4|4596
1640667900000|2021-12-28 05:05:00|15874.4|15864.4|15880.4|15870.4|15880.4|15870.4|15871.4|15861.4|3424
1640668200000|2021-12-28 05:10:00|15878.4|15868.4|15905.4|15895.4|15911.4|15901.4|15878.4|15868.4|4393
1640668500000|2021-12-28 05:15:00|15906.4|15896.4|15913.4|15903.4|15927.4|15917.4|15901.4|15891.4|3695
1640668800000|2021-12-28 05:20:00|15914.4|15904.4|15886.4|15876.4|15921.4|15911.4|15885.4|15875.4|3621
1640669100000|2021-12-28 05:25:00|15887.4|15877.4|15889.4|15879.4|15894.4|15884.4|15877.4|15867.4|3030
1640669400000|2021-12-28 05:30:00|15888.4|15878.4|15870.4|15860.4|15890.4|15880.4|15868.4|15858.4|3647
1640669700000|2021-12-28 05:35:00|15869.4|15859.4|15875.4|15865.4|15877.4|15867.4|15864.4|15854.4|2792
1640670000000|2021-12-28 05:40:00|15877.4|15867.4|15869.4|15859.4|15887.4|15877.4|15865.4|15855.4|2911
1640670300000|2021-12-28 05:45:00|15868.4|15858.4|15905.4|15895.4|15907.4|15897.4|15866.4|15856.4|4983
1640670600000|2021-12-28 05:50:00|15904.4|15894.4|15895.4|15885.4|15908.4|15898.4|15882.4|15872.4|2929
1640670900000|2021-12-28 05:55:00|15893.4|15883.4|15907.4|15897.4|15907.4|15897.4|15888.4|15878.4|2991
1640671200000|2021-12-28 06:00:00|15909.4|15899.4|15905.4|15895.4|15910.4|15900.4|15897.4|15887.4|3617
1640671500000|2021-12-28 06:05:00|15906.4|15896.4|15896.4|15886.4|15907.4|15897.4|15896.4|15886.4|4177
1640671800000|2021-12-28 06:10:00|15897.4|15887.4|15899.4|15889.4|15902.4|15892.4|15892.4|15882.4|2338
1640672100000|2021-12-28 06:15:00|15900.4|15890.4|15905.4|15895.4|15913.4|15903.4|15900.4|15890.4|3467
1640672400000|2021-12-28 06:20:00|15906.4|15896.4|15930.4|15920.4|15936.4|15926.4|15897.4|15887.4|4183
1640672700000|2021-12-28 06:25:00|15928.4|15918.4|15952.4|15942.4|15957.4|15947.4|15926.4|15916.4|3779
1640673000000|2021-12-28 06:30:00|15954.4|15944.4|15975.4|15965.4|15975.4|15965.4|15948.4|15938.4|4768
1640673300000|2021-12-28 06:35:00|15976.4|15966.4|15963.4|15953.4|15993.4|15983.4|15959.4|15949.4|5494
1640673600000|2021-12-28 06:40:00|15962.4|15952.4|15955.4|15945.4|15979.4|15969.4|15955.4|15945.4|6088
1640673900000|2021-12-28 06:45:00|15953.4|15943.4|15939.4|15929.4|15958.4|15948.4|15936.4|15926.4|5498
1640674200000|2021-12-28 06:50:00|15940.4|15930.4|15949.4|15939.4|15953.4|15943.4|15935.4|15925.4|5001
1640674500000|2021-12-28 06:55:00|15948.4|15938.4|15933.4|15923.4|15949.4|15939.4|15924.4|15914.4|4712
1640674800000|2021-12-28 07:00:00|15937.4|15927.4|15941.4|15931.4|15945.4|15935.4|15933.4|15923.4|2192
1640675100000|2021-12-28 07:05:00|15942.4|15932.4|15934.4|15924.4|15944.4|15934.4|15933.4|15923.4|1827
1640675400000|2021-12-28 07:10:00|15935.4|15925.4|15929.4|15919.4|15935.4|15925.4|15927.4|15917.4|997
1640675700000|2021-12-28 07:15:00|15928.4|15918.4|15930.4|15920.4|15934.4|15924.4|15925.4|15915.4|2693
1640676000000|2021-12-28 07:20:00|15931.4|15921.4|15927.4|15917.4|15932.4|15922.4|15926.4|15916.4|599
1640676300000|2021-12-28 07:25:00|15928.4|15918.4|15926.4|15916.4|15928.4|15918.4|15924.4|15914.4|887
1640676600000|2021-12-28 07:30:00|15927.4|15917.4|15926.4|15916.4|15927.4|15917.4|15925.4|15915.4|2211
1640676900000|2021-12-28 07:35:00|15925.4|15915.4|15928.4|15918.4|15930.4|15920.4|15924.4|15914.4|369
1640677200000|2021-12-28 07:40:00|15929.4|15919.4|15925.4|15915.4|15929.4|15919.4|15924.4|15914.4|584
1640677500000|2021-12-28 07:45:00|15926.4|15916.4|15929.4|15919.4|15931.4|15921.4|15926.4|15916.4|807
1640677800000|2021-12-28 07:50:00|15930.4|15920.4|15932.4|15922.4|15934.4|15924.4|15930.4|15920.4|292
1640678100000|2021-12-28 07:55:00|15933.4|15923.4|15936.4|15926.4|15940.4|15930.4|15933.4|15923.4|1405
1640678400000|2021-12-28 08:00:00|15937.4|15927.4|15946.4|15934.4|15947.4|15935.4|15937.4|15926.4|1208
1640678700000|2021-12-28 08:05:00|15945.4|15933.4|15958.4|15947.4|15959.4|15948.4|15944.4|15933.4|1396
1640679000000|2021-12-28 08:10:00|15957.4|15946.4|15955.4|15943.4|15958.4|15946.4|15952.4|15940.4|1008
1640679300000|2021-12-28 08:15:00|15954.4|15944.4|15955.4|15943.4|15956.4|15945.4|15951.4|15939.4|755
1640679600000|2021-12-28 08:20:00|15954.4|15942.4|15958.4|15947.4|15958.4|15947.4|15952.4|15940.4|902
1640679900000|2021-12-28 08:25:00|15959.4|15948.4|15969.4|15957.4|15970.4|15958.4|15959.4|15947.4|1847
1640680200000|2021-12-28 08:30:00|15975.2|15951.2|15970.5|15946.5|15976|15952|15963|15939|0
1640680500000|2021-12-28 08:35:00|15970.2|15946.2|15966.8|15942.8|15970.2|15946.2|15961|15937|125
1640680800000|2021-12-28 08:40:00|15966.3|15942.3|15973.2|15949.2|15974.6|15950.6|15963.2|15939.2|0
1640681100000|2021-12-28 08:45:00|15974.2|15950.2|15984.4|15960.4|15988.6|15964.6|15974.2|15950.2|0
1640681400000|2021-12-28 08:50:00|15984.2|15960.2|15992.8|15968.8|15993.9|15969.9|15983.9|15959.9|0
1640681700000|2021-12-28 08:55:00|15993|15969|15988.9|15964.9|15993.2|15969.2|15982.3|15958.3|0
1640682000000|2021-12-28 09:00:00|15988.7|15964.7|15966.4|15955.4|15988.7|15964.7|15965.4|15954.4|414
1640682300000|2021-12-28 09:05:00|15968.4|15956.4|15965.4|15953.4|15968.4|15956.4|15965.4|15952.4|30
1640682600000|2021-12-28 09:10:00|15964.4|15952.4|15963.4|15950.4|15966.4|15955.4|15963.4|15950.4|78
1640682900000|2021-12-28 09:15:00|15964.4|15951.4|15957.4|15945.4|15965.4|15953.4|15955.4|15944.4|201
1640683200000|2021-12-28 09:20:00|15956.4|15944.4|15957.4|15946.4|15958.4|15946.4|15955.4|15944.4|355
1640683500000|2021-12-28 09:25:00|15958.4|15947.4|15961.4|15949.4|15961.4|15950.4|15957.4|15946.4|233
1640683800000|2021-12-28 09:30:00|15960.4|15950.4|15960.4|15949.4|15961.4|15950.4|15959.4|15947.4|174
1640684100000|2021-12-28 09:35:00|15962.4|15950.4|15963.4|15952.4|15963.4|15952.4|15958.4|15946.4|102
1640684400000|2021-12-28 09:40:00|15962.4|15951.4|15961.4|15949.4|15963.4|15952.4|15959.4|15948.4|214
1640684700000|2021-12-28 09:45:00|15960.4|15948.4|15960.4|15948.4|15961.4|15950.4|15958.4|15947.4|35
1640685000000|2021-12-28 09:50:00|15959.4|15947.4|15959.4|15947.4|15959.4|15947.4|15958.4|15947.4|0
1640685300000|2021-12-28 09:55:00|15959.4|15947.4|15958.4|15947.4|15959.4|15947.4|15955.4|15944.4|392
1640685600000|2021-12-28 10:00:00|15957.4|15946.4|15958.4|15946.4|15958.4|15947.4|15955.4|15943.4|737
1640685900000|2021-12-28 10:05:00|15957.4|15947.4|15961.4|15949.4|15962.4|15951.4|15957.4|15947.4|93
1640686200000|2021-12-28 10:10:00|15962.4|15950.4|15961.4|15950.4|15962.4|15951.4|15960.4|15948.4|69
1640686500000|2021-12-28 10:15:00|15962.4|15951.4|15964.4|15953.4|15964.4|15953.4|15961.4|15949.4|691
1640686800000|2021-12-28 10:20:00|15966.4|15955.4|15970.4|15959.4|15971.4|15959.4|15966.4|15954.4|515
1640687100000|2021-12-28 10:25:00|15969.4|15958.4|15971.4|15960.4|15971.4|15960.4|15969.4|15957.4|715
1640687400000|2021-12-28 10:30:00|15970.4|15959.4|15975.4|15963.4|15975.4|15963.4|15970.4|15959.4|115
1640687700000|2021-12-28 10:35:00|15976.4|15964.4|15974.4|15963.4|15976.4|15965.4|15973.4|15962.4|1612
1640688000000|2021-12-28 10:40:00|15975.4|15962.4|15974.4|15963.4|15977.4|15966.4|15973.4|15962.4|1596
1640688300000|2021-12-28 10:45:00|15973.4|15962.4|15976.4|15964.4|15977.4|15965.4|15973.4|15962.4|146
1640688600000|2021-12-28 10:50:00|15977.4|15965.4|15979.4|15967.4|15979.4|15967.4|15977.4|15965.4|118
1640688900000|2021-12-28 10:55:00|15978.4|15968.4|15983.4|15972.4|15984.4|15972.4|15978.4|15967.4|170
1640689200000|2021-12-28 11:00:00|15984.4|15971.4|15988.4|15977.4|15989.4|15978.4|15981.4|15970.4|521
1640689500000|2021-12-28 11:05:00|15987.4|15976.4|15989.4|15977.4|15991.4|15980.4|15987.4|15976.4|214
1640689800000|2021-12-28 11:10:00|15988.4|15979.4|15993.4|15981.4|15993.4|15982.4|15988.4|15977.4|199
1640690100000|2021-12-28 11:15:00|15991.4|15980.4|15994.4|15982.4|15994.4|15983.4|15991.4|15980.4|204
1640690400000|2021-12-28 11:20:00|15993.4|15983.4|15995.4|15984.4|15996.4|15985.4|15993.4|15982.4|293
1640690700000|2021-12-28 11:25:00|15996.4|15983.4|15995.4|15984.4|15997.4|15986.4|15993.4|15982.4|212
1640691000000|2021-12-28 11:30:00|15996.4|15985.4|15993.4|15981.4|15997.4|15985.4|15992.4|15981.4|346
1640691300000|2021-12-28 11:35:00|15992.4|15982.4|15993.4|15981.4|15993.4|15982.4|15990.4|15978.4|576
1640691600000|2021-12-28 11:40:00|15992.4|15980.4|15993.4|15981.4|15993.4|15982.4|15990.4|15979.4|48
1640691900000|2021-12-28 11:45:00|15994.4|15982.4|15993.4|15981.4|15994.4|15982.4|15991.4|15980.4|78
1640692200000|2021-12-28 11:50:00|15992.4|15980.4|15989.4|15978.4|15992.4|15981.4|15989.4|15978.4|30
1640692500000|2021-12-28 11:55:00|15990.4|15979.4|15992.4|15980.4|15992.4|15981.4|15990.4|15979.4|37
1640692800000|2021-12-28 12:00:00|15991.4|15979.4|15990.4|15979.4|15991.4|15980.4|15989.4|15978.4|32
1640693100000|2021-12-28 12:05:00|15991.4|15978.4|15990.4|15978.4|15992.4|15980.4|15989.4|15978.4|25
1640693400000|2021-12-28 12:10:00|15989.4|15979.4|15993.4|15982.4|15993.4|15982.4|15989.4|15978.4|64
1640693700000|2021-12-28 12:15:00|15992.4|15981.4|15992.4|15981.4|15993.4|15981.4|15991.4|15980.4|169
1640694000000|2021-12-28 12:20:00|15993.4|15982.4|15993.4|15982.4|15994.4|15983.4|15993.4|15982.4|178
1640694300000|2021-12-28 12:25:00|15994.4|15983.4|15994.4|15983.4|15995.4|15984.4|15993.4|15982.4|156
1640694600000|2021-12-28 12:30:00|15995.4|15982.4|15994.4|15983.4|15995.4|15984.4|15993.4|15982.4|207
1640694900000|2021-12-28 12:35:00||15982.4||15983.4||15983.4||15982.4|70
1640695200000|2021-12-28 12:40:00|15993.4|15982.4|15994.4|15983.4|15995.4|15984.4|15993.4|15982.4|407
1640695500000|2021-12-28 12:45:00|15995.4|15984.4|15995.4|15983.4|15996.4|15985.4|15994.4|15983.4|121
1640695800000|2021-12-28 12:50:00|15994.4|15982.4|15994.4|15983.4|15994.4|15983.4|15994.4|15982.4|68
1640696100000|2021-12-28 12:55:00|15995.4|15984.4|15994.4|15983.4|15995.4|15984.4|15994.4|15982.4|61
1640696400000|2021-12-28 13:00:00|15995.4|15982.4|15995.4|15983.4|15995.4|15984.4|15994.4|15982.4|107
1640696700000|2021-12-28 13:05:00|15994.4|15984.4|15995.4|15984.4|15996.4|15984.4|15994.4|15983.4|90
1640697000000|2021-12-28 13:10:00|16004.4|15983.4|16004.4|15993.4|16006.4|15995.4|16002.4|15983.4|1183
1640697300000|2021-12-28 13:15:00|16003.4|15992.4|15998.4|15986.4|16004.4|15993.4|15998.4|15986.4|216
1640697600000|2021-12-28 13:20:00|15999.4|15988.4|15999.4|15988.4|16000.4|15989.4|15998.4|15987.4|117
1640697900000|2021-12-28 13:25:00|16000.4|15989.4|15999.4|15988.4|16000.4|15989.4|15999.4|15988.4|58
1640698200000|2021-12-28 13:30:00|15998.4|15987.4|16001.4|15989.4|16001.4|15990.4|15998.4|15987.4|184
1640698500000|2021-12-28 13:35:00|16000.4|15990.4|16001.4|15989.4|16002.4|15991.4|16000.4|15989.4|82
1640698800000|2021-12-28 13:40:00|16000.4|15990.4|16001.4|15989.4|16001.4|15990.4|16000.4|15988.4|150
1640699100000|2021-12-28 13:45:00|16000.4|15988.4|15995.4|15983.4|16000.4|15989.4|15995.4|15983.4|98
1640699400000|2021-12-28 13:50:00|15994.4|15982.4|15994.4|15983.4|15996.4|15985.4|15991.4|15980.4|98
1640699700000|2021-12-28 13:55:00|15993.4|15982.4|15985.4|15973.4|15994.4|15983.4|15985.4|15973.4|259
1640700000000|2021-12-28 14:00:00|15986.4|15974.4|15983.4|15971.4|15986.4|15974.4|15979.4|15967.4|171
1640700300000|2021-12-28 14:05:00|15984.4|15972.4|15981.4|15969.4|15987.4|15975.4|15980.4|15969.4|187
1640700600000|2021-12-28 14:10:00|15980.4|15968.4|15981.4|15970.4|15982.4|15971.4|15979.4|15968.4|64
1640700900000|2021-12-28 14:15:00|15980.4|15969.4|15988.4|15975.4|15988.4|15976.4|15980.4|15969.4|176
1640701200000|2021-12-28 14:20:00|15987.4|15974.4|15985.4|15973.4|15988.4|15976.4|15984.4|15973.4|81
1640701500000|2021-12-28 14:25:00|15984.4|15972.4|15980.4|15969.4|15984.4|15972.4|15978.4|15967.4|116
1640701800000|2021-12-28 14:30:00|15981.4|15968.4|15985.4|15973.4|15985.4|15973.4|15977.4|15965.4|149
1640702100000|2021-12-28 14:35:00|15986.4|15975.4|15982.4|15970.4|15987.4|15975.4|15978.4|15967.4|127
1640702400000|2021-12-28 14:40:00|15983.4|15971.4|15984.4|15972.4|15989.4|15977.4|15982.4|15970.4|136
1640702700000|2021-12-28 14:45:00|15983.4|15971.4|15978.4|15966.4|15984.4|15973.4|15977.4|15966.4|119
1640703000000|2021-12-28 14:50:00|15977.4|15965.4|15980.4|15968.4|15981.4|15970.4|15975.4|15964.4|72
1640703300000|2021-12-28 14:55:00|15979.4|15967.4|15981.4|15970.4|15984.4|15972.4|15979.4|15967.4|60
1640703600000|2021-12-28 15:00:00|15982.4|15969.4|15984.4|15973.4|15985.4|15973.4|15979.4|15968.4|200
1640703900000|2021-12-28 15:05:00|15983.4|15972.4|15976.4|15964.4|15985.4|15973.4|15976.4|15964.4|156
1640704200000|2021-12-28 15:10:00|15977.4|15965.4|15975.4|15963.4|15979.4|15967.4|15974.4|15963.4|93
1640704500000|2021-12-28 15:15:00|15976.4|15964.4|15971.4|15960.4|15976.4|15964.4|15971.4|15960.4|160
1640704800000|2021-12-28 15:20:00|15972.4|15961.4|15972.4|15960.4|15973.4|15962.4|15971.4|15960.4|133
1640705100000|2021-12-28 15:25:00|15971.4|15961.4|15972.4|15961.4|15973.4|15962.4|15971.4|15960.4|88
1640705400000|2021-12-28 15:30:00|15973.4|15960.4|15971.4|15960.4|15973.4|15961.4|15971.4|15960.4|116
1640705700000|2021-12-28 15:35:00|15972.4|15961.4|15968.4|15957.4|15972.4|15961.4|15968.4|15957.4|294
1640706000000|2021-12-28 15:40:00|15969.4|15958.4|15967.4|15956.4|15970.4|15959.4|15966.4|15955.4|187
1640706300000|2021-12-28 15:45:00|15966.4|15955.4|15965.4|15954.4|15968.4|15957.4|15964.4|15953.4|327
1640706600000|2021-12-28 15:50:00|15964.4|15953.4|15963.4|15951.4|15965.4|15954.4|15962.4|15951.4|221
1640706900000|2021-12-28 15:55:00|15962.4|15952.4|15959.4|15948.4|15964.4|15952.4|15959.4|15948.4|178
1640707200000|2021-12-28 16:00:00|15958.4|15947.4|15960.4|15948.4|15962.4|15951.4|15958.4|15947.4|294
1640707500000|2021-12-28 16:05:00|15959.4|15949.4|15954.4|15943.4|15959.4|15949.4|15954.4|15943.4|485
1640707800000|2021-12-28 16:10:00|15955.4|15942.4|15952.4|15941.4|15955.4|15944.4|15951.4|15940.4|586
1640708100000|2021-12-28 16:15:00|15951.4|15940.4|15952.4|15941.4|15954.4|15943.4|15950.4|15939.4|304
1640708400000|2021-12-28 16:20:00|15953.4|15940.4|15951.4|15940.4|15957.4|15946.4|15950.4|15939.4|262
1640708700000|2021-12-28 16:25:00|15952.4|15939.4|15951.4|15939.4|15952.4|15940.4|15946.4|15934.4|345
1640709000000|2021-12-28 16:30:00|15952.4|15940.4|15953.4|15942.4|15954.4|15943.4|15948.4|15936.4|308
1640709300000|2021-12-28 16:35:00|15954.4|15941.4|15953.4|15942.4|15955.4|15943.4|15951.4|15939.4|194
1640709600000|2021-12-28 16:40:00|15954.4|15941.4|15947.4|15936.4|15955.4|15943.4|15947.4|15935.4|277
1640709900000|2021-12-28 16:45:00|15946.4|15935.4|15947.4|15936.4|15951.4|15940.4|15946.4|15934.4|300
1640710200000|2021-12-28 16:50:00|15948.4|15935.4|15953.4|15941.4|15953.4|15942.4|15947.4|15935.4|148
1640710500000|2021-12-28 16:55:00|15952.4|15940.4|15951.4|15939.4|15953.4|15941.4|15949.4|15937.4|187
1640710800000|2021-12-28 17:00:00|15950.4|15938.4|15949.4|15938.4|15951.4|15940.4|15946.4|15935.4|108
1640711100000|2021-12-28 17:05:00|15948.4|15937.4|15950.4|15939.4|15952.4|15941.4|15948.4|15936.4|143
1640711400000|2021-12-28 17:10:00|15951.4|15938.4|15955.4|15944.4|15956.4|15944.4|15951.4|15938.4|215
1640711700000|2021-12-28 17:15:00|15954.4|15943.4|15951.4|15940.4|15955.4|15944.4|15949.4|15938.4|131
1640712000000|2021-12-28 17:20:00|15950.4|15939.4|15951.4|15940.4|15953.4|15941.4|15947.4|15936.4|211
1640712300000|2021-12-28 17:25:00|15950.4|15939.4|15955.4|15944.4|15957.4|15946.4|15949.4|15938.4|336
1640712600000|2021-12-28 17:30:00|15954.4|15943.4|15951.4|15940.4|15957.4|15946.4|15951.4|15940.4|404
1640712900000|2021-12-28 17:35:00|15952.4|15941.4|15952.4|15941.4|15955.4|15944.4|15951.4|15939.4|240
1640713200000|2021-12-28 17:40:00|15951.4|15940.4|15950.4|15938.4|15954.4|15943.4|15949.4|15938.4|198
1640713500000|2021-12-28 17:45:00|15951.4|15939.4|15950.4|15939.4|15951.4|15940.4|15947.4|15936.4|195
1640713800000|2021-12-28 17:50:00|15951.4|15938.4|15951.4|15940.4|15953.4|15942.4|15949.4|15938.4|177
1640714100000|2021-12-28 17:55:00|15952.4|15941.4|15951.4|15939.4|15953.4|15942.4|15949.4|15937.4|171
1640714400000|2021-12-28 18:00:00|15950.4|15938.4|15953.4|15942.4|15955.4|15944.4|15948.4|15937.4|172
1640714700000|2021-12-28 18:05:00|15952.4|15941.4|15956.4|15945.4|15956.4|15945.4|15950.4|15939.4|153
1640715000000|2021-12-28 18:10:00|15955.4|15944.4|15959.4|15948.4|15959.4|15948.4|15954.4|15943.4|202
1640715300000|2021-12-28 18:15:00|15960.4|15949.4|15957.4|15946.4|15960.4|15949.4|15957.4|15946.4|108
1640715600000|2021-12-28 18:20:00|15958.4|15947.4|15957.4|15946.4|15958.4|15947.4|15954.4|15943.4|276
1640715900000|2021-12-28 18:25:00|15956.4|15945.4|15960.4|15949.4|15961.4|15949.4|15956.4|15945.4|206
1640716200000|2021-12-28 18:30:00|15961.4|15948.4|15957.4|15946.4|15961.4|15950.4|15956.4|15945.4|110
1640716500000|2021-12-28 18:35:00|15958.4|15945.4|15955.4|15944.4|15958.4|15946.4|15955.4|15944.4|84
1640716800000|2021-12-28 18:40:00|15956.4|15945.4|15955.4|15944.4|15957.4|15946.4|15954.4|15943.4|102
1640717100000|2021-12-28 18:45:00|15956.4|15945.4|15958.4|15947.4|15958.4|15947.4|15953.4|15942.4|166
1640717400000|2021-12-28 18:50:00|15959.4|15946.4|15957.4|15946.4|15959.4|15947.4|15956.4|15945.4|68
1640717700000|2021-12-28 18:55:00|15958.4|15945.4|15959.4|15948.4|15960.4|15949.4|15957.4|15945.4|165
1640718000000|2021-12-28 19:00:00|15958.4|15947.4|15955.4|15943.4|15961.4|15950.4|15955.4|15943.4|167
1640718300000|2021-12-28 19:05:00|15957.4|15944.4|15955.4|15943.4|15957.4|15946.4|15953.4|15942.4|143
1640718600000|2021-12-28 19:10:00|15954.4|15942.4|15954.4|15943.4|15956.4|15944.4|15951.4|15940.4|112
1640718900000|2021-12-28 19:15:00|15955.4|15944.4|15959.4|15946.4|15959.4|15948.4|15955.4|15944.4|116
1640719200000|2021-12-28 19:20:00|15958.4|15948.4|15959.4|15946.4|15959.4|15948.4|15956.4|15945.4|134
1640719500000|2021-12-28 19:25:00|15958.4|15947.4|15958.4|15945.4|15959.4|15948.4|15955.4|15944.4|244
1640719800000|2021-12-28 19:30:00|15957.4|15947.4|15958.4|15947.4|15959.4|15948.4|15956.4|15944.4|70
1640720100000|2021-12-28 19:35:00|15959.4|15946.4|15956.4|15945.4|15961.4|15947.4|15955.4|15944.4|65
1640720400000|2021-12-28 19:40:00|15955.4|15944.4|15954.9|15944.9|15958.4|15946.4|15954.9|15943.4|149
1640720700000|2021-12-28 19:45:00|15955.4|15945.4|15957.9|15947.9|15957.9|15947.9|15954.9|15944.9|96
1640721000000|2021-12-28 19:50:00|15957.4|15947.4|15958.4|15948.4|15959.9|15949.9|15955.9|15945.9|88
1640721300000|2021-12-28 19:55:00|15957.9|15947.9|15958.4|15948.4|15958.9|15948.9|15954.9|15944.9|110
1640721600000|2021-12-28 20:00:00|15957.9|15947.9|15956.9|15946.9|15958.9|15948.9|15954.9|15944.9|98
1640721900000|2021-12-28 20:05:00|15956.4|15946.4|15958.4|15948.4|15958.9|15948.9|15953.9|15943.9|148
1640722200000|2021-12-28 20:10:00|15958.9|15948.9|15961.9|15951.9|15962.9|15952.9|15957.9|15947.9|149
1640722500000|2021-12-28 20:15:00|15961.4|15951.4|15958.4|15948.4|15961.9|15951.9|15957.9|15947.9|102
1640722800000|2021-12-28 20:20:00|15957.9|15947.9|15961.4|15951.4|15961.4|15951.4|15956.9|15946.9|134
1640723100000|2021-12-28 20:25:00|15960.9|15950.9|15959.9|15949.9|15961.9|15951.9|15958.9|15948.9|118
1640723400000|2021-12-28 20:30:00|15960.9|15950.9|15961.4|15951.4|15962.9|15952.9|15960.4|15950.4|119
1640723700000|2021-12-28 20:35:00|15960.9|15950.9|15963.9|15953.9|15963.9|15953.9|15958.9|15948.9|94
1640724000000|2021-12-28 20:40:00|15963.4|15953.4|15962.4|15952.4|15963.4|15953.4|15961.4|15951.4|127
1640724300000|2021-12-28 20:45:00|15961.9|15951.9|15962.9|15952.9|15963.4|15953.4|15960.4|15950.4|162
1640724600000|2021-12-28 20:50:00|15962.4|15952.4|15960.4|15950.4|15962.9|15952.9|15958.9|15948.9|234
1640724900000|2021-12-28 20:55:00|15959.9|15949.9|15962.4|15952.4|15962.9|15952.9|15958.9|15948.9|116
1640725200000|2021-12-28 21:00:00|15962.9|15952.9|15964.4|15954.4|15964.4|15954.4|15962.4|15952.4|172
1640725500000|2021-12-28 21:05:00|15965.9|15955.9|15968.9|15958.9|15969.4|15959.4|15965.9|15955.9|34
1640725800000|2021-12-28 21:10:00|15968.4|15958.4|15966.4|15956.4|15969.4|15959.4|15966.4|15956.4|12
1640726100000|2021-12-28 21:15:00|15973.9|15949.9|15973.9|15949.9|15975.2|15951.2|15972.6|15948.6|0
1640726400000|2021-12-28 21:20:00|15974.6|15950.6|15973.9|15949.9|15975.2|15951.2|15973.9|15949.9|0
1640726700000|2021-12-28 21:25:00|15974.6|15950.6|15973.9|15949.9|15974.6|15950.6|15973.9|15949.9|0
1640727000000|2021-12-28 21:30:00|15973.6|15949.6|15971.9|15947.9|15973.6|15949.6|15971.2|15947.2|0
1640727300000|2021-12-28 21:35:00|15971.2|15947.2|15970.7|15946.7|15971.2|15947.2|15969.9|15945.9|0
1640727600000|2021-12-28 21:40:00|15970|15946|15968|15944|15970|15946|15967.3|15943.3|0
1640727900000|2021-12-28 21:45:00|15968.3|15944.3|15967.3|15943.3|15969.3|15945.3|15965.3|15941.3|0
1640728200000|2021-12-28 21:50:00|15968|15944|15966.6|15942.6|15968|15944|15965.3|15941.3|0
1640728500000|2021-12-28 21:55:00|15966|15942|15965.8|15941.8|15967|15943|15964.6|15940.6|0
1640728800000|2021-12-28 22:00:00|15967.3|15943.3|15966|15942|15967.3|15943.3|15966|15942|0
1640729100000|2021-12-28 22:05:00|15966.3|15942.3|15965.1|15941.1|15966.3|15942.3|15965.1|15941.1|0
1640729400000|2021-12-28 22:10:00|15965.6|15941.6|15964.8|15940.8|15965.6|15941.6|15964.7|15940.7|0
1640729700000|2021-12-28 22:15:00|15964.7|15940.7|15963.8|15939.8|15965.4|15941.4|15962.7|15938.7|0
1640730000000|2021-12-28 22:20:00|15964.1|15940.1|15963.7|15939.7|15965|15941|15963.7|15939.7|0
1640730300000|2021-12-28 22:25:00|15963.9|15939.9|15963.2|15939.2|15963.9|15939.9|15963.2|15939.2|0
1640730600000|2021-12-28 22:30:00|15963.6|15939.6|15963.7|15939.7|15964.1|15940.1|15963.2|15939.2|0
1640730900000|2021-12-28 22:35:00|15963.5|15939.5|15963.6|15939.6|15963.6|15939.6|15963.5|15939.5|0
1640731200000|2021-12-28 22:40:00|15963.5|15939.5|15963.4|15939.4|15963.5|15939.5|15963.1|15939.1|0
1640731500000|2021-12-28 22:45:00|15963.6|15939.6|15963.8|15939.8|15963.8|15939.8|15963.5|15939.5|0
1640731800000|2021-12-28 22:50:00|15963.9|15939.9|15964.1|15940.1|15964.3|15940.3|15963.8|15939.8|0
1640732100000|2021-12-28 22:55:00|15963.9|15939.9|15965.2|15941.2|15965.2|15941.2|15963.7|15939.7|0
1640732400000|2021-12-28 23:00:00|15968.4|15944.4|15967.9|15943.9|15972.4|15948.4|15967.9|15943.9|0
1640732700000|2021-12-28 23:05:00|15968.2|15944.2|15970.8|15946.8|15974.1|15950.1|15968.2|15944.2|0
1640733000000|2021-12-28 23:10:00|15971.4|15947.4|15968.8|15944.8|15972.4|15948.4|15968.8|15944.8|0
1640733300000|2021-12-28 23:15:00|15969.4|15945.4|15973.3|15949.3|15977.4|15953.4|15969.4|15945.4|0
1640733600000|2021-12-28 23:20:00|15974|15950|15977.4|15953.4|15977.4|15953.4|15972.7|15948.7|0
1640733900000|2021-12-28 23:25:00|15976|15952|15975.4|15951.4|15976.3|15952.3|15974.7|15950.7|0
1640734200000|2021-12-28 23:30:00|15976|15952|15977.4|15953.4|15978|15954|15975.4|15951.4|0
1640734500000|2021-12-28 23:35:00|15976.7|15952.7|15975.6|15951.6|15977.4|15953.4|15973.6|15949.6|0
1640734800000|2021-12-28 23:40:00|15976.2|15952.2|15976.4|15952.4|15977|15953|15974.4|15950.4|0
1640735100000|2021-12-28 23:45:00|15977|15953|15981.1|15957.1|15981.7|15957.7|15976.4|15952.4|0
1640735400000|2021-12-28 23:50:00|15980.4|15956.4|15980.4|15956.4|15981.1|15957.1|15979|15955|0
1640735700000|2021-12-28 23:55:00|15979.7|15955.7|15978.4|15954.4|15979.7|15955.7|15977.7|15953.7|0
1640736000000|2021-12-29 00:00:00|15977.7|15953.7|15976.4|15952.4|15982.4|15958.4|15973.7|15949.7|0
1640736300000|2021-12-29 00:05:00|15976|15952|15979.7|15955.7|15982.4|15958.4|15975.7|15951.7|0
1640736600000|2021-12-29 00:10:00|15980.4|15956.4|15978|15954|15981|15957|15977.3|15953.3|0
1640736900000|2021-12-29 00:15:00|15978.4|15954.4|15973.3|15949.3|15980.4|15956.4|15971.2|15947.2|0
1640737200000|2021-12-29 00:20:00|15972.8|15948.8|15973.1|15949.1|15981.3|15957.3|15971.5|15947.5|0
1640737500000|2021-12-29 00:25:00|15972.2|15948.2|15970|15946|15973.1|15949.1|15965.3|15941.3|0
1640737800000|2021-12-29 00:30:00|15970.5|15946.5|15962.7|15938.7|15970.5|15946.5|15961.8|15937.8|0
1640738100000|2021-12-29 00:35:00|15963.2|15939.2|15961.3|15937.3|15964.2|15940.2|15960.5|15936.5|0
1640738400000|2021-12-29 00:40:00|15961.8|15937.8|15965.1|15941.1|15965.6|15941.6|15961.8|15937.8|0
1640738700000|2021-12-29 00:45:00|15965.5|15941.5|15969.1|15945.1|15970|15946|15965.1|15941.1|0
1640739000000|2021-12-29 00:50:00|15969.4|15945.4|15969.4|15945.4|15970.3|15946.3|15967|15943|0
1640739300000|2021-12-29 00:55:00|15968.9|15944.9|15976.7|15952.7|15976.7|15952.7|15968.7|15944.7|0
1640739600000|2021-12-29 01:00:00|15973.4|15963.4|15966.9|15956.9|15979.4|15969.4|15961.4|15951.4|2377
1640739900000|2021-12-29 01:05:00|15964.4|15954.4|15968.9|15958.9|15970.4|15960.4|15963.9|15953.9|2293
1640740200000|2021-12-29 01:10:00|15969.9|15959.9|15969.9|15959.9|15971.4|15961.4|15966.9|15956.9|3044
1640740500000|2021-12-29 01:15:00|15970.9|15960.9|15966.9|15956.9|15970.9|15960.9|15955.4|15945.4|2264
1640740800000|2021-12-29 01:20:00|15966.4|15956.4|15972.4|15962.4|15978.4|15968.4|15961.9|15951.9|1910
1640741100000|2021-12-29 01:25:00|15971.9|15961.9|15974.9|15964.9|15976.9|15966.9|15969.9|15959.9|4459
1640741400000|2021-12-29 01:30:00|15974.4|15964.4|15894.4|15884.4|15974.4|15964.4|15885.4|15875.4|19058
1640741700000|2021-12-29 01:35:00|15895.4|15885.4|15826.9|15816.9|15895.4|15885.4|15826.9|15816.9|10459
1640742000000|2021-12-29 01:40:00|15828.4|15818.4|15790.4|15780.4|15828.9|15818.9|15785.9|15775.9|10509
1640742300000|2021-12-29 01:45:00|15791.4|15781.4|15787.4|15777.4|15818.4|15808.4|15776.4|15766.4|9387
1640742600000|2021-12-29 01:50:00|15785.4|15775.4|15795.4|15785.4|15796.4|15786.4|15763.4|15753.4|11861
1640742900000|2021-12-29 01:55:00|15793.4|15783.4|15748.4|15738.4|15793.4|15783.4|15740.4|15730.4|7320
1640743200000|2021-12-29 02:00:00|15749.4|15739.4|15752.4|15742.4|15768.4|15758.4|15723.4|15713.4|7360
1640743500000|2021-12-29 02:05:00|15753.4|15743.4|15745.4|15735.4|15763.4|15753.4|15738.4|15728.4|8346
1640743800000|2021-12-29 02:10:00|15744.4|15734.4|15738.4|15728.4|15754.4|15744.4|15724.4|15714.4|4834
1640744100000|2021-12-29 02:15:00|15736.4|15726.4|15749.4|15739.4|15759.4|15749.4|15721.4|15711.4|4923
1640744400000|2021-12-29 02:20:00|15747.4|15737.4|15756.4|15746.4|15759.4|15749.4|15727.4|15717.4|4200
1640744700000|2021-12-29 02:25:00|15755.4|15745.4|15730.4|15720.4|15755.4|15745.4|15725.4|15715.4|5219
1640745000000|2021-12-29 02:30:00|15729.4|15719.4|15719.4|15709.4|15729.4|15719.4|15700.4|15690.4|4808
1640745300000|2021-12-29 02:35:00|15720.4|15710.4|15708.4|15698.4|15727.4|15717.4|15708.4|15698.4|4995
1640745600000|2021-12-29 02:40:00|15707.4|15697.4|15716.4|15706.4|15721.4|15711.4|15693.4|15683.4|5774
1640745900000|2021-12-29 02:45:00|15717.4|15707.4|15692.4|15682.4|15717.4|15707.4|15686.4|15676.4|5269
1640746200000|2021-12-29 02:50:00|15690.4|15680.4|15678.4|15668.4|15697.4|15687.4|15674.4|15664.4|4418
1640746500000|2021-12-29 02:55:00|15677.4|15667.4|15695.4|15685.4|15697.4|15687.4|15675.4|15665.4|5263
1640746800000|2021-12-29 03:00:00|15693.4|15683.4|15682.4|15672.4|15698.4|15688.4|15673.4|15663.4|5165
1640747100000|2021-12-29 03:05:00|15684.4|15674.4|15663.4|15653.4|15691.4|15681.4|15663.4|15653.4|6515
1640747400000|2021-12-29 03:10:00|15664.4|15654.4|15648.4|15638.4|15680.4|15670.4|15647.4|15637.4|7534
1640747700000|2021-12-29 03:15:00|15649.4|15639.4|15645.4|15635.4|15658.4|15648.4|15626.4|15616.4|5636
1640748000000|2021-12-29 03:20:00|15644.4|15634.4|15638.4|15628.4|15648.4|15638.4|15632.4|15622.4|2827
1640748300000|2021-12-29 03:25:00|15637.4|15627.4|15612.4|15602.4|15637.4|15627.4|15611.4|15601.4|5112
1640748600000|2021-12-29 03:30:00|15613.4|15603.4|15605.4|15595.4|15615.4|15605.4|15604.4|15594.4|1783
1640748900000|2021-12-29 03:35:00|15604.4|15594.4|15602.4|15592.4|15607.4|15597.4|15598.4|15588.4|1962
1640749200000|2021-12-29 03:40:00|15603.4|15593.4|15609.4|15599.4|15609.4|15599.4|15599.4|15589.4|1174
1640749500000|2021-12-29 03:45:00|15610.4|15600.4|15608.4|15598.4|15611.4|15601.4|15604.4|15594.4|1107
1640749800000|2021-12-29 03:50:00|15609.4|15599.4|15610.4|15600.4|15612.4|15602.4|15609.4|15599.4|1540
1640750100000|2021-12-29 03:55:00|15609.4|15599.4|15612.4|15602.4|15612.4|15602.4|15607.4|15597.4|1360
1640750400000|2021-12-29 04:00:00|15613.4|15603.4|15623|15613|15624|15614|15610.4|15600.4|1356
1640750700000|2021-12-29 04:05:00|15624|15614|15625|15615|15625|15615|15621|15611|1110
1640751000000|2021-12-29 04:10:00|15626|15616|15622|15612|15627|15617|15622|15612|1081
1640751300000|2021-12-29 04:15:00|15623|15613|15623|15613|15624|15614|15619|15609|643
1640751600000|2021-12-29 04:20:00|15622|15612|15623|15613|15625|15615|15622|15612|572
1640751900000|2021-12-29 04:25:00|15622|15612|15619|15609|15623|15613|15619|15609|703
1640752200000|2021-12-29 04:30:00|15620|15610|15620|15610|15621|15611|15618|15608|664
1640752500000|2021-12-29 04:35:00|15621|15611|15629|15619|15631|15621|15621|15611|850
1640752800000|2021-12-29 04:40:00|15631|15621|15626|15616|15633|15623|15626|15616|819
1640753100000|2021-12-29 04:45:00|15625|15615|15625|15615|15627|15617|15620|15610|1208
1640753400000|2021-12-29 04:50:00|15626|15616|15627|15617|15630|15620|15626|15616|829
1640753700000|2021-12-29 04:55:00|15626|15616|15627|15617|15630|15620|15623|15613|1107
1640754000000|2021-12-29 05:00:00|15628|15618|15666|15656|15670|15660|15617|15607|5208
1640754300000|2021-12-29 05:05:00|15665|15655|15667|15657|15670|15660|15646|15636|3319
1640754600000|2021-12-29 05:10:00|15669|15659|15649|15639|15674|15664|15648|15638|3042
1640754900000|2021-12-29 05:15:00|15648|15638|15642|15632|15654|15644|15642|15632|2056
1640755200000|2021-12-29 05:20:00|15644|15634|15606|15596|15645|15635|15601|15591|2744
1640755500000|2021-12-29 05:25:00|15605|15595|15598|15588|15610|15600|15594|15584|1732
1640755800000|2021-12-29 05:30:00|15599|15589|15634|15624|15645|15635|15592|15582|3836
1640756100000|2021-12-29 05:35:00|15635|15625|15625|15615|15640|15630|15617|15607|2516
1640756400000|2021-12-29 05:40:00|15624|15614|15614|15604|15628|15618|15608|15598|1964
1640756700000|2021-12-29 05:45:00|15615|15605|15642|15632|15656|15646|15612|15602|4289
1640757000000|2021-12-29 05:50:00|15641|15631|15631|15621|15645|15635|15626|15616|3515
1640757300000|2021-12-29 05:55:00|15632|15622|15646|15636|15646|15636|15611|15601|4770
1640757600000|2021-12-29 06:00:00|15647|15637|15622|15612|15654|15644|15621|15611|2102
1640757900000|2021-12-29 06:05:00|15623|15613|15622|15612|15632|15622|15610|15600|2273
1640758200000|2021-12-29 06:10:00|15620|15610|15617|15607|15636|15626|15616|15606|2213
1640758500000|2021-12-29 06:15:00|15616|15606|15616|15606|15623|15613|15612|15602|1881
1640758800000|2021-12-29 06:20:00|15617|15607|15623|15613|15625|15615|15611|15601|2153
1640759100000|2021-12-29 06:25:00|15624|15614|15630|15620|15642|15632|15621|15611|2897
1640759400000|2021-12-29 06:30:00|15628|15618|15629|15619|15637|15627|15608|15598|2353
1640759700000|2021-12-29 06:35:00|15628|15618|15621|15611|15633|15623|15618|15608|3263
1640760000000|2021-12-29 06:40:00|15622|15612|15609|15599|15636|15626|15605|15595|4176
1640760300000|2021-12-29 06:45:00|15610|15600|15590|15580|15612|15602|15575|15565|6244
1640760600000|2021-12-29 06:50:00|15592|15582|15601|15591|15606|15596|15589|15579|5972
1640760900000|2021-12-29 06:55:00|15603|15593|15582|15572|15608|15598|15576|15566|6339
1640761200000|2021-12-29 07:00:00|15584|15574|15582|15572|15584|15574|15548|15538|4426
1640761500000|2021-12-29 07:05:00|15583|15573|15594|15584|15599|15589|15581|15571|1231
1640761800000|2021-12-29 07:10:00|15595|15585|15602|15592|15603|15593|15593|15583|629
1640762100000|2021-12-29 07:15:00|15603|15593|15583|15573|15603|15593|15579|15569|983
1640762400000|2021-12-29 07:20:00|15581|15571|15591|15581|15593|15583|15576|15566|605
1640762700000|2021-12-29 07:25:00|15590|15580|15584|15574|15591|15581|15579|15569|966
1640763000000|2021-12-29 07:30:00|15585|15575|15574|15564|15586|15576|15562|15552|1426
1640763300000|2021-12-29 07:35:00|15575|15565|15564|15554|15576|15566|15563|15553|942
1640763600000|2021-12-29 07:40:00|15565|15555|15558|15548|15565|15555|15555|15545|2329
1640763900000|2021-12-29 07:45:00|15559|15549|15565|15555|15574|15564|15556|15546|1703
1640764200000|2021-12-29 07:50:00|15563|15553|15576|15566|15589|15579|15563|15553|995
1640764500000|2021-12-29 07:55:00|15577|15567|15563|15553|15577|15567|15563|15553|1357
1640764800000|2021-12-29 08:00:00|15564|15555|15567|15556|15569|15558|15559|15548|827
1640765100000|2021-12-29 08:05:00|15566|15555|15573|15561|15573|15562|15565|15554|471
1640765400000|2021-12-29 08:10:00|15574|15562|15563|15551|15575|15564|15563|15551|823
1640765700000|2021-12-29 08:15:00|15562|15552|15565|15554|15577|15566|15562|15551|1461
1640766000000|2021-12-29 08:20:00|15566|15555|15554|15542|15567|15556|15553|15542|1207
1640766300000|2021-12-29 08:25:00|15553|15541|15555|15542|15562|15551|15552|15541|1645
1640766600000|2021-12-29 08:30:00|15555.6|15531.6|15553.9|15529.9|15556.6|15532.6|15545|15521|0
1640766900000|2021-12-29 08:35:00|15554.4|15530.4|15558|15534|15558|15534|15550.6|15526.6|3606
1640767200000|2021-12-29 08:40:00|15557.9|15533.9|15559.4|15535.4|15560.9|15536.9|15556.8|15532.8|0
1640767500000|2021-12-29 08:45:00|15558.5|15534.5|15562.1|15538.1|15564.5|15540.5|15557.5|15533.5|0
1640767800000|2021-12-29 08:50:00|15561.8|15537.8|15551.7|15527.7|15564.6|15540.6|15549.5|15525.5|0
1640768100000|2021-12-29 08:55:00|15550.8|15526.8|15550.9|15526.9|15558.5|15534.5|15549.3|15525.3|0
1640768400000|2021-12-29 09:00:00|15550|15526|15585|15573|15590|15578|15550|15526|694
1640768700000|2021-12-29 09:05:00|15584|15574|15580|15569|15584|15574|15578|15567|203
1640769000000|2021-12-29 09:10:00|15581|15568|15582|15571|15582|15571|15579|15567|92
1640769300000|2021-12-29 09:15:00|15581|15570|15581|15570|15585|15573|15581|15568|299
1640769600000|2021-12-29 09:20:00|15582|15569|15582|15570|15583|15571|15580|15569|458
1640769900000|2021-12-29 09:25:00|15581|15571|15582|15570|15583|15571|15580|15569|419
1640770200000|2021-12-29 09:30:00|15581|15569|15565|15554|15581|15569|15565|15554|796
1640770500000|2021-12-29 09:35:00|15566|15555|15566|15555|15567|15555|15565|15553|500
1640770800000|2021-12-29 09:40:00|15567|15556|15580|15568|15585|15572|15567|15556|692
1640771100000|2021-12-29 09:45:00|15581|15569|15574|15562|15582|15571|15573|15562|229
1640771400000|2021-12-29 09:50:00|15576|15563|15580|15569|15580|15569|15574|15562|498
1640771700000|2021-12-29 09:55:00|15581|15570|15582|15571|15583|15572|15579|15568|186
1640772000000|2021-12-29 10:00:00|15581|15570|15581|15570|15585|15574|15581|15570|233
1640772300000|2021-12-29 10:05:00|15580|15569|15574|15563|15580|15569|15574|15563|223
1640772600000|2021-12-29 10:10:00|15575|15564|15576|15564|15577|15566|15575|15564|441
1640772900000|2021-12-29 10:15:00|15575|15565|15574|15563|15577|15565|15572|15561|89
1640773200000|2021-12-29 10:20:00|15575|15564|15579|15567|15579|15568|15574|15562|331
1640773500000|2021-12-29 10:25:00|15580|15568|15581|15569|15582|15571|15580|15567|90
1640773800000|2021-12-29 10:30:00|15582|15570|15581|15569|15582|15571|15580|15568|229
1640774100000|2021-12-29 10:35:00|15584|15570|15585|15573|15585|15574|15584|15569|153
1640774400000|2021-12-29 10:40:00|15586|15574|15586|15575|15589|15578|15585|15573|587
1640774700000|2021-12-29 10:45:00|15587|15576|15582|15570|15588|15577|15581|15570|72
1640775000000|2021-12-29 10:50:00|15581|15571|15578|15567|15583|15572|15578|15567|32
1640775300000|2021-12-29 10:55:00|15577|15566|15573|15562|15578|15567|15573|15562|90
1640775600000|2021-12-29 11:00:00|15572|15561|15569|15557|15572|15561|15569|15557|32
1640775900000|2021-12-29 11:05:00|15568|15556|15571|15559|15571|15560|15563|15551|238
1640776200000|2021-12-29 11:10:00|15570|15558|15573|15561|15573|15562|15570|15558|60
1640776500000|2021-12-29 11:15:00|15572|15560|15568|15556|15572|15560|15568|15556|291
1640776800000|2021-12-29 11:20:00|15567|15555|15568|15556|15568|15556|15565|15554|90
1640777100000|2021-12-29 11:25:00|15569|15557|15570|15558|15571|15560|15568|15557|103
1640777400000|2021-12-29 11:30:00|15569|15559|15567|15555|15569|15559|15566|15554|55
1640777700000|2021-12-29 11:35:00|15568|15556|15583|15571|15583|15571|15568|15556|527
1640778000000|2021-12-29 11:40:00|15584|15572|15581|15569|15585|15574|15579|15567|151
1640778300000|2021-12-29 11:45:00|15582|15570|15583|15571|15586|15574|15582|15569|208
1640778600000|2021-12-29 11:50:00|15582|15570|15575|15563|15582|15570|15575|15563|16
1640778900000|2021-12-29 11:55:00|15574|15562|15573|15561|15576|15564|15571|15559|100
1640779200000|2021-12-29 12:00:00|15572|15560|15568|15556|15573|15561|15568|15556|113
1640779500000|2021-12-29 12:05:00|15567|15555|15564|15553|15567|15555|15564|15553|133
1640779800000|2021-12-29 12:10:00|15563|15552|15566|15554|15566|15555|15563|15552|156
1640780100000|2021-12-29 12:15:00|15565|15553|15563|15552|15565|15554|15563|15551|138
1640780400000|2021-12-29 12:20:00|15562|15551|15561|15550|15562|15551|15559|15548|162
1640780700000|2021-12-29 12:25:00|15562|15551|15564|15553|15564|15553|15562|15550|44
1640781000000|2021-12-29 12:30:00|15563|15552|15560|15548|15563|15553|15560|15548|48
1640781300000|2021-12-29 12:35:00|15561|15550|15559|15548|15561|15550|15559|15548|47
1640781600000|2021-12-29 12:40:00|15560|15549|15559|15547|15560|15549|15559|15547|52
1640781900000|2021-12-29 12:45:00|15557|15548|15556|15545|15557|15548|15556|15545|111
1640782200000|2021-12-29 12:50:00|15558|15544|15557|15546|15558|15547|15557|15544|46
1640782500000|2021-12-29 12:55:00|15558|15545|15557|15545|15558|15547|15557|15545|71
1640782800000|2021-12-29 13:00:00|15558|15546|15551|15540|15558|15547|15551|15540|318
1640783100000|2021-12-29 13:05:00|15553|15539|15565|15553|15565|15553|15552|15539|158
1640783400000|2021-12-29 13:10:00|15564|15552|15560|15548|15564|15553|15559|15547|133
1640783700000|2021-12-29 13:15:00|15559|15549|15562|15550|15562|15550|15559|15547|48
1640784000000|2021-12-29 13:20:00|15561|15551|15558|15546|15561|15551|15557|15545|59
1640784300000|2021-12-29 13:25:00|15557|15545|15553|15541|15562|15550|15550|15539|162
1640784600000|2021-12-29 13:30:00|15555|15542|15554|15542|15555|15544|15552|15540|84
1640784900000|2021-12-29 13:35:00|15553|15541|15544|15532|15553|15542|15543|15532|373
1640785200000|2021-12-29 13:40:00|15543|15531|15554|15542|15556|15545|15543|15531|123
1640785500000|2021-12-29 13:45:00|15553|15541|15550|15539|15553|15541|15546|15534|173
1640785800000|2021-12-29 13:50:00|15549|15538|15552|15540|15553|15541|15549|15538|130
1640786100000|2021-12-29 13:55:00|15551|15539|15550|15539|15551|15539|15548|15537|193
1640786400000|2021-12-29 14:00:00|15551|15540|15553|15541|15554|15543|15550|15538|122
1640786700000|2021-12-29 14:05:00|15552|15542|15552|15541|15552|15542|15552|15540|38
1640787000000|2021-12-29 14:10:00|15550|15538|15551|15540|15552|15541|15550|15538|132
1640787300000|2021-12-29 14:15:00|15552|15541|15549|15537|15553|15542|15547|15536|128
1640787600000|2021-12-29 14:20:00|15548|15538|15550|15538|15550|15539|15548|15538|50
1640787900000|2021-12-29 14:25:00|15551|15539|15552|15541|15552|15541|15551|15538|91
1640788200000|2021-12-29 14:30:00|15551|15540|15558|15546|15560|15549|15547|15535|832
1640788500000|2021-12-29 14:35:00|15556|15545|15552|15540|15564|15552|15549|15538|457
1640788800000|2021-12-29 14:40:00|15553|15542|15551|15540|15563|15551|15551|15539|282
1640789100000|2021-12-29 14:45:00|15552|15541|15555|15543|15555|15544|15548|15537|257
1640789400000|2021-12-29 14:50:00|15554|15542|15554|15543|15557|15545|15552|15540|184
1640789700000|2021-12-29 14:55:00|15553|15542|15549|15537|15553|15542|15542|15531|301
1640790000000|2021-12-29 15:00:00|15550|15538|15535|15523|15550|15539|15535|15523|580
1640790300000|2021-12-29 15:05:00|15536|15524|15539|15528|15540|15528|15532|15521|368
1640790600000|2021-12-29 15:10:00|15540|15529|15528|15516|15542|15531|15527|15516|417
1640790900000|2021-12-29 15:15:00|15526|15515|15536|15524|15537|15526|15523|15511|310
1640791200000|2021-12-29 15:20:00|15535|15523|15537|15525|15540|15528|15529|15517|140
1640791500000|2021-12-29 15:25:00|15535|15524|15536|15524|15540|15529|15533|15522|91
1640791800000|2021-12-29 15:30:00|15534|15523|15541|15529|15544|15532|15528|15517|134
1640792100000|2021-12-29 15:35:00|15540|15528|15535|15523|15540|15529|15534|15523|129
1640792400000|2021-12-29 15:40:00|15537|15524|15556|15544|15557|15546|15537|15524|588
1640792700000|2021-12-29 15:45:00|15557|15546|15556|15544|15559|15548|15554|15543|134
1640793000000|2021-12-29 15:50:00|15555|15543|15559|15547|15559|15547|15550|15539|298
1640793300000|2021-12-29 15:55:00|15560|15549|15555|15543|15561|15549|15554|15543|110
1640793600000|2021-12-29 16:00:00|15556|15544|15561|15549|15561|15549|15556|15544|88
1640793900000|2021-12-29 16:05:00|15559|15548|15561|15549|15562|15550|15559|15547|182
1640794200000|2021-12-29 16:10:00|15560|15548|15560|15548|15561|15550|15557|15546|116
1640794500000|2021-12-29 16:15:00|15559|15547|15562|15550|15562|15550|15557|15545|157
1640794800000|2021-12-29 16:20:00|15563|15551|15557|15546|15563|15552|15555|15544|446
1640795100000|2021-12-29 16:25:00|15556|15545|15555|15544|15558|15547|15553|15542|107
1640795400000|2021-12-29 16:30:00|15556|15543|15555|15543|15556|15544|15551|15540|112
1640795700000|2021-12-29 16:35:00|15556|15542|15544|15533|15556|15543|15540|15528|354
1640796000000|2021-12-29 16:40:00|15542|15532|15548|15536|15548|15536|15536|15525|286
1640796300000|2021-12-29 16:45:00|15547|15535|15544|15532|15548|15535|15541|15530|93
1640796600000|2021-12-29 16:50:00|15545|15533|15541|15529|15545|15533|15540|15529|45
1640796900000|2021-12-29 16:55:00|15540|15528|15538|15526|15541|15529|15536|15525|65
1640797200000|2021-12-29 17:00:00|15537|15525|15540|15529|15540|15529|15535|15523|121
1640797500000|2021-12-29 17:05:00|15541|15530|15538|15527|15542|15531|15538|15527|168
1640797800000|2021-12-29 17:10:00|15539|15528|15538|15526|15539|15528|15537|15526|52
1640798100000|2021-12-29 17:15:00|15537|15525|15536|15524|15538|15527|15536|15524|40
1640798400000|2021-12-29 17:20:00|15539|15527|15538|15527|15539|15527|15536|15525|46
1640798700000|2021-12-29 17:25:00|15539|15528|15538|15526|15540|15529|15538|15526|48
1640799000000|2021-12-29 17:30:00|||||||||7
1640799300000|2021-12-29 17:35:00|15540|15528|15548|15536|15548|15537|15539|15528|248
1640799600000|2021-12-29 17:40:00|15547|15537|15545|15534|15547|15537|15545|15534|42
1640799900000|2021-12-29 17:45:00|15544|15533|15545|15533|15545|15534|15544|15533|90
1640800200000|2021-12-29 17:50:00|15546|15534|15546|15535|15546|15535|15545|15534|79
1640800500000|2021-12-29 17:55:00|15547|15536|15550|15539|15550|15539|15546|15535|93
1640800800000|2021-12-29 18:00:00|15549|15538|15550|15539|15552|15540|15549|15538|106
1640801100000|2021-12-29 18:05:00|15551|15540|15552|15541|15552|15541|15550|15539|90
1640801400000|2021-12-29 18:10:00|15551|15540|15551|15540|15552|15540|15550|15539|35
1640801700000|2021-12-29 18:15:00|15552|15539|15552|15540|15552|15540|15552|15539|91
1640802000000|2021-12-29 18:20:00|15551|15541|15553|15542|15555|15543|15551|15540|45
1640802300000|2021-12-29 18:25:00|15552|15541|15554|15542|15554|15542|15551|15540|52
1640802600000|2021-12-29 18:30:00|15553|15543|15555|15543|15555|15544|15552|15541|70
1640802900000|2021-12-29 18:35:00|15556|15544|15555|15543|15557|15545|15554|15543|125
1640803200000|2021-12-29 18:40:00|15554|15544|15557|15545|15558|15545|15554|15543|107
1640803500000|2021-12-29 18:45:00|15558|15546|15557|15545|15558|15546|15555|15544|80
1640803800000|2021-12-29 18:50:00|15555|15544|15557|15546|15557|15546|15554|15543|72
1640804100000|2021-12-29 18:55:00|15558|15547|15559|15548|15560|15549|15556|15545|122
1640804400000|2021-12-29 19:00:00|15560|15549|15559|15548|15562|15551|15559|15548|94
1640804700000|2021-12-29 19:05:00|15560|15549|15563|15552|15563|15552|15560|15549|134
1640805000000|2021-12-29 19:10:00|15564|15553|15564|15553|15565|15554|15563|15552|217
1640805300000|2021-12-29 19:15:00|15565|15554|15565|15554|15565|15554|15563|15552|69
1640805600000|2021-12-29 19:20:00|15566|15555|15563|15552|15566|15555|15563|15552|110
1640805900000|2021-12-29 19:25:00|15564|15553|15564|15553|15565|15554|15563|15551|40
1640806200000|2021-12-29 19:30:00|15563|15552|15566|15555|15566|15555|15563|15551|150
1640806500000|2021-12-29 19:35:00|15564|15554|15563|15552|15565|15554|15563|15551|50
1640806800000|2021-12-29 19:40:00|15562|15551|15562|15552|15564|15553|15562|15550|46
1640807100000|2021-12-29 19:45:00|15562.5|15552.5|15563.5|15553.5|15563.5|15553.5|15561.5|15551.5|43
1640807400000|2021-12-29 19:50:00|15564.5|15554.5|15565.5|15555.5|15565.5|15555.5|15563.5|15553.5|136
1640807700000|2021-12-29 19:55:00|15565|15555|15566.5|15556.5|15566.5|15556.5|15564.5|15554.5|76
1640808000000|2021-12-29 20:00:00|15566|15556|15566|15556|15566|15556|15564.5|15554.5|85
1640808300000|2021-12-29 20:05:00|15566.5|15556.5|15566.5|15556.5|15567|15557|15566.5|15556.5|33
1640808600000|2021-12-29 20:10:00|15566|15556|15565.5|15555.5|15566.5|15556.5|15565|15555|117
1640808900000|2021-12-29 20:15:00|15565|15555|15566.5|15556.5|15566.5|15556.5|15565|15555|25
1640809200000|2021-12-29 20:20:00|15565.5|15555.5|15566.5|15556.5|15566.5|15556.5|15565|15555|74
1640809500000|2021-12-29 20:25:00|15566|15556|15566|15556|15566.5|15556.5|15565|15555|38
1640809800000|2021-12-29 20:30:00|15566.5|15556.5|15566|15556|15566.5|15556.5|15565.5|15555.5|92
1640810100000|2021-12-29 20:35:00|15566.5|15556.5|15566.5|15556.5|15566.5|15556.5|15565|15555|43
1640810400000|2021-12-29 20:40:00|15567.5|15557.5|15566.5|15556.5|15567.5|15557.5|15565.5|15555.5|132
1640810700000|2021-12-29 20:45:00|15567.5|15557.5|15569.5|15559.5|15569.5|15559.5|15567.5|15557.5|96
1640811000000|2021-12-29 20:50:00|15569|15559|15573.5|15563.5|15573.5|15563.5|15567.5|15557.5|159
1640811300000|2021-12-29 20:55:00|15572.5|15562.5|15566.5|15556.5|15572.5|15562.5|15566.5|15556.5|117
1640811600000|2021-12-29 21:00:00|15563.5|15553.5|15563.5|15553.5|15565|15555|15563|15553|41
1640811900000|2021-12-29 21:05:00|15564|15554|15563|15553|15565.5|15555.5|15559|15549|157
1640812200000|2021-12-29 21:10:00|15563.5|15553.5|15561.5|15551.5|15564|15554|15556.5|15546.5|195
1640812500000|2021-12-29 21:15:00|15564.6|15540.6|15567.8|15543.8|15567.8|15543.8|15564.6|15540.6|0
1640812800000|2021-12-29 21:20:00|15567.1|15543.1|15567.8|15543.8|15569.1|15545.1|15567.1|15543.1|0
1640813100000|2021-12-29 21:25:00|15568.4|15544.4|15569.4|15545.4|15570.1|15546.1|15567.1|15543.1|0
1640813400000|2021-12-29 21:30:00|15570.1|15546.1|15570.1|15546.1|15570.7|15546.7|15569.4|15545.4|0
1640813700000|2021-12-29 21:35:00|15569.4|15545.4|15570.1|15546.1|15571.4|15547.4|15569.4|15545.4|0
1640814000000|2021-12-29 21:40:00|15569.4|15545.4|15569.6|15545.6|15570.2|15546.2|15568.3|15544.3|0
1640814300000|2021-12-29 21:45:00|15569.9|15545.9|15569.6|15545.6|15570.2|15546.2|15568.9|15544.9|0
1640814600000|2021-12-29 21:50:00|15570.2|15546.2|15567.6|15543.6|15570.2|15546.2|15567.6|15543.6|0
1640814900000|2021-12-29 21:55:00|15567.3|15543.3|15569.6|15545.6|15570.5|15546.5|15567|15543|0
1640815200000|2021-12-29 22:00:00|15570.5|15546.5|15570.9|15546.9|15571.1|15547.1|15570.4|15546.4|0
1640815500000|2021-12-29 22:05:00|15570.5|15546.5|15571.4|15547.4|15571.5|15547.5|15570.5|15546.5|0
1640816100000|2021-12-29 22:15:00|15571.1|15547.1|15571.9|15547.9|15571.9|15547.9|15571.1|15547.1|0
1640816400000|2021-12-29 22:20:00|15572.3|15548.3|15572.3|15548.3|15572.6|15548.6|15572.3|15548.3|0
1640816700000|2021-12-29 22:25:00|15572.4|15548.4|15572.4|15548.4|15572.5|15548.5|15572.4|15548.4|0
1640817000000|2021-12-29 22:30:00|15572.5|15548.5|15572.5|15548.5|15572.5|15548.5|15572.5|15548.5|0
1640817300000|2021-12-29 22:35:00|15572.4|15548.4|15571.4|15547.4|15572.6|15548.6|15571.3|15547.3|0
1640817600000|2021-12-29 22:40:00|15571.3|15547.3|15571.7|15547.7|15571.8|15547.8|15571.3|15547.3|0
1640817900000|2021-12-29 22:45:00|15572.2|15548.2|15571.5|15547.5|15572.3|15548.3|15571|15547|0
1640818200000|2021-12-29 22:50:00|15571.8|15547.8|15571.5|15547.5|15572.3|15548.3|15571.5|15547.5|0
1640818500000|2021-12-29 22:55:00|15571.9|15547.9|15571.5|15547.5|15571.9|15547.9|15571.5|15547.5|0
1640818800000|2021-12-29 23:00:00|15573.3|15549.3|15559.3|15535.3|15577.6|15553.6|15559.3|15535.3|0
1640819100000|2021-12-29 23:05:00|15560|15536|15563.2|15539.2|15563.2|15539.2|15559|15535|0
1640819400000|2021-12-29 23:10:00|15563.6|15539.6|15563.2|15539.2|15565.2|15541.2|15562.6|15538.6|0
1640819700000|2021-12-29 23:15:00|15563.6|15539.6|15560.6|15536.6|15564.5|15540.5|15560|15536|0
1640820000000|2021-12-29 23:20:00|15562.6|15538.6|15560.8|15536.8|15563.2|15539.2|15559.5|15535.5|0
1640820300000|2021-12-29 23:25:00|15561.4|15537.4|15559.5|15535.5|15562.1|15538.1|15557.5|15533.5|0
1640820600000|2021-12-29 23:30:00|15559.1|15535.1|15560.8|15536.8|15562.1|15538.1|15558.8|15534.8|0
1640820900000|2021-12-29 23:35:00|15560.1|15536.1|15563.4|15539.4|15564|15540|15558.8|15534.8|0
1640821200000|2021-12-29 23:40:00|15564|15540|15564.7|15540.7|15564.7|15540.7|15562.1|15538.1|0
1640821500000|2021-12-29 23:45:00|15564.3|15540.3|15565.3|15541.3|15568.6|15544.6|15564|15540|0
1640821800000|2021-12-29 23:50:00|15564.7|15540.7|15562.7|15538.7|15565.6|15541.6|15562.1|15538.1|0
1640822100000|2021-12-29 23:55:00|15563|15539|15563.5|15539.5|15566.6|15542.6|15562.8|15538.8|0
1640822400000|2021-12-30 00:00:00|15562.8|15538.8|15560.9|15536.9|15564.1|15540.1|15559.6|15535.6|0
1640822700000|2021-12-30 00:05:00|15560.2|15536.2|15560.9|15536.9|15561.8|15537.8|15559.2|15535.2|0
1640823000000|2021-12-30 00:10:00|15561.5|15537.5|15556.3|15532.3|15561.5|15537.5|15554.4|15530.4|0
1640823300000|2021-12-30 00:15:00|15555.7|15531.7|15557.1|15533.1|15557.1|15533.1|15549.2|15525.2|0
1640823600000|2021-12-30 00:20:00|15557.6|15533.6|15562.1|15538.1|15562.6|15538.6|15555.9|15531.9|0
1640823900000|2021-12-30 00:25:00|15561.9|15537.9|15564|15540|15567|15543|15559.3|15535.3|0
1640824200000|2021-12-30 00:30:00|15563.8|15539.8|15568.8|15544.8|15570.7|15546.7|15562.6|15538.6|0
1640824500000|2021-12-30 00:35:00|15569|15545|15574.7|15550.7|15574.7|15550.7|15568|15544|0
1640824800000|2021-12-30 00:40:00|15573.8|15549.8|15571.3|15547.3|15573.8|15549.8|15570.4|15546.4|0
1640825100000|2021-12-30 00:45:00|15573.2|15549.2|15575.6|15551.6|15576.5|15552.5|15570.3|15546.3|0
1640825400000|2021-12-30 00:50:00|15574.3|15550.3|15577.8|15553.8|15577.8|15553.8|15571|15547|0
1640825700000|2021-12-30 00:55:00|15576.9|15552.9|15574.1|15550.1|15576.9|15552.9|15573.5|15549.5|0
1640826000000|2021-12-30 01:00:00|15545|15535|15550|15540|15580.5|15570.5|15545|15535|3337
1640826300000|2021-12-30 01:05:00|15550.5|15540.5|15539.5|15529.5|15552.5|15542.5|15534.5|15524.5|1438
1640826600000|2021-12-30 01:10:00|15538.5|15528.5|15562|15552|15566.5|15556.5|15537|15527|1751
1640826900000|2021-12-30 01:15:00|15562.5|15552.5|15574|15564|15579.5|15569.5|15544.5|15534.5|2497
1640827200000|2021-12-30 01:20:00|15574.5|15564.5|15569|15559|15582|15572|15565.5|15555.5|1568
1640827500000|2021-12-30 01:25:00|15569.5|15559.5|15588|15578|15588.5|15578.5|15569|15559|1582
1640827800000|2021-12-30 01:30:00|15588.5|15578.5|15579.5|15569.5|15612.5|15602.5|15579.5|15569.5|16816
1640828100000|2021-12-30 01:35:00|15578|15568|15599.5|15589.5|15617.5|15607.5|15549.5|15539.5|10555
1640828400000|2021-12-30 01:40:00|15598.5|15588.5|15617|15607|15623|15613|15588.5|15578.5|5919
1640828700000|2021-12-30 01:45:00|15616|15606|15622|15612|15632|15622|15604|15594|5721
1640829000000|2021-12-30 01:50:00|15621|15611|15636|15626|15640|15630|15610|15600|5237
1640829300000|2021-12-30 01:55:00|15635|15625|15632|15622|15640|15630|15626|15616|5105
1640829600000|2021-12-30 02:00:00|15630|15620|15676|15666|15683|15673|15623|15613|6060
1640829900000|2021-12-30 02:05:00|15675|15665|15693|15683|15696|15686|15671|15661|5043
1640830200000|2021-12-30 02:10:00|15694|15684|15675|15665|15699|15689|15666|15656|3538
1640830500000|2021-12-30 02:15:00|15676|15666|15688|15678|15693|15683|15665|15655|5257
1640830800000|2021-12-30 02:20:00|15690|15680|15719|15709|15722|15712|15682|15672|4760
1640831100000|2021-12-30 02:25:00|15720|15710|15713|15703|15726|15716|15701|15691|3616
1640831400000|2021-12-30 02:30:00|15716|15706|15754|15744|15758|15748|15716|15706|5625
1640831700000|2021-12-30 02:35:00|15755|15745|15757|15747|15760|15750|15736|15726|3414
1640832000000|2021-12-30 02:40:00|15758|15748|15754|15744|15758|15748|15734|15724|3445
1640832300000|2021-12-30 02:45:00|15755|15745|15742|15732|15758|15748|15732|15722|2834
1640832600000|2021-12-30 02:50:00|15740|15730|15723|15713|15743|15733|15711|15701|2854
1640832900000|2021-12-30 02:55:00|15722|15712|15743|15733|15743|15733|15716|15706|2235
1640833200000|2021-12-30 03:00:00|15744|15734|15743|15733|15754|15744|15725|15715|2857
1640833500000|2021-12-30 03:05:00|15742|15732|15755|15745|15757|15747|15732|15722|3068
1640833800000|2021-12-30 03:10:00|15756|15746|15736|15726|15757|15747|15725|15715|2724
1640834100000|2021-12-30 03:15:00|15737|15727|15736|15726|15746|15736|15729|15719|2445
1640834400000|2021-12-30 03:20:00|15737|15727|15753|15743|15754|15744|15734|15724|2321
1640834700000|2021-12-30 03:25:00|15752|15742|15737|15727|15757|15747|15736|15726|2837
1640835000000|2021-12-30 03:30:00|15735|15725|15734|15724|15739|15729|15734|15724|329
1640835300000|2021-12-30 03:35:00|15733|15723|15741|15731|15742|15732|15733|15723|1238
1640835600000|2021-12-30 03:40:00|15740|15730|15745|15735|15746|15736|15739|15729|356
1640835900000|2021-12-30 03:45:00|15746|15736|15746|15736|15747|15737|15744|15734|346
1640836200000|2021-12-30 03:50:00|15745|15735|15745|15735|15746|15736|15743|15733|288
1640836500000|2021-12-30 03:55:00|15746|15736|15742|15732|15746|15736|15740|15730|323
1640836800000|2021-12-30 04:00:00|15741|15731|15742|15732|15745|15735|15741|15731|126
1640837100000|2021-12-30 04:05:00|15743|15733|15745|15735|15745|15735|15742|15732|118
1640837400000|2021-12-30 04:10:00|15744|15734|15745|15735|15746|15736|15744|15734|199
1640837700000|2021-12-30 04:15:00|15746|15736|15745|15735|15746|15736|15745|15735|178
1640838000000|2021-12-30 04:20:00|15746|15736|15747|15737|15749|15739|15746|15736|218
1640838300000|2021-12-30 04:25:00|15748|15738|15746|15736|15748|15738|15745|15735|245
1640838600000|2021-12-30 04:30:00|15747|15737|15745|15735|15747|15737|15745|15735|496
1640838900000|2021-12-30 04:35:00|15746|15736|15748|15738|15749|15739|15745|15735|177
1640839200000|2021-12-30 04:40:00|15749|15739|15748|15738|15749|15739|15748|15738|164
1640839500000|2021-12-30 04:45:00|15749|15739|15747|15737|15749|15739|15745|15735|244
1640839800000|2021-12-30 04:50:00|15746|15736|15745|15735|15748|15738|15744|15734|200
1640840100000|2021-12-30 04:55:00|15744|15734|15747|15737|15748|15738|15744|15734|245
1640840400000|2021-12-30 05:00:00|15746|15736|15731|15721|15747|15737|15726|15716|3323
1640840700000|2021-12-30 05:05:00|15732|15722|15734|15724|15736|15726|15718|15708|1618
1640841000000|2021-12-30 05:10:00|15733|15723|15740|15730|15747|15737|15730|15720|2380
1640841300000|2021-12-30 05:15:00|15739|15729|15732|15722|15745|15735|15729|15719|2008
1640841600000|2021-12-30 05:20:00|15731|15721|15700|15690|15731|15721|15698|15688|4074
1640841900000|2021-12-30 05:25:00|15701|15691|15692|15682|15703|15693|15686|15676|4070
1640842200000|2021-12-30 05:30:00|15690|15680|15678|15668|15692|15682|15672|15662|4529
1640842500000|2021-12-30 05:35:00|15679|15669|15680|15670|15682|15672|15665|15655|3527
1640842800000|2021-12-30 05:40:00|15681|15671|15658|15648|15684|15674|15651|15641|4141
1640843100000|2021-12-30 05:45:00|15659|15649|15670|15660|15672|15662|15651|15641|2306
1640843400000|2021-12-30 05:50:00|15669|15659|15674|15664|15676|15666|15664|15654|3640
1640843700000|2021-12-30 05:55:00|15673|15663|15657|15647|15679|15669|15656|15646|2980
1640844000000|2021-12-30 06:00:00|15658|15648|15646|15636|15667|15657|15645|15635|3213
1640844300000|2021-12-30 06:05:00|15647|15637|15680|15670|15682|15672|15644|15634|2859
1640844600000|2021-12-30 06:10:00|15678|15668|15681|15671|15686|15676|15669|15659|2332
1640844900000|2021-12-30 06:15:00|15682|15672|15691|15681|15692|15682|15681|15671|2260
1640845200000|2021-12-30 06:20:00|15690|15680|15699|15689|15700|15690|15685|15675|2330
1640845500000|2021-12-30 06:25:00|15698|15688|15691|15681|15703|15693|15688|15678|1834
1640845800000|2021-12-30 06:30:00|15693|15683|15698|15688|15699|15689|15682|15672|2108
1640846100000|2021-12-30 06:35:00|15697|15687|15704|15694|15707|15697|15696|15686|1563
1640846400000|2021-12-30 06:40:00|15703|15693|15709|15699|15709|15699|15698|15688|1465
1640846700000|2021-12-30 06:45:00|15708|15698|15703|15693|15708|15698|15694|15684|3995
1640847000000|2021-12-30 06:50:00|15704|15694|15707|15697|15712|15702|15699|15689|2919
1640847300000|2021-12-30 06:55:00|15706|15696|15691|15681|15707|15697|15681|15671|5715
1640847600000|2021-12-30 07:00:00|15690|15680|15678|15668|15691|15681|15672|15662|3888
1640847900000|2021-12-30 07:05:00|15677|15667|15677|15667|15683|15673|15675|15665|937
1640848200000|2021-12-30 07:10:00|15678|15668|15673|15663|15678|15668|15671|15661|1574
1640848500000|2021-12-30 07:15:00|15672|15662|15677|15667|15678|15668|15672|15662|555
1640848800000|2021-12-30 07:20:00|15678|15668|15675|15665|15679|15669|15674|15664|217
1640849100000|2021-12-30 07:25:00|15676|15666|15678|15668|15681|15671|15674|15664|458
1640849400000|2021-12-30 07:30:00|15679|15669|15684|15674|15685|15675|15679|15669|261
1640849700000|2021-12-30 07:35:00|15685|15675|15682|15672|15685|15675|15680|15670|288
1640850000000|2021-12-30 07:40:00|15681|15671|15679|15669|15682|15672|15677|15667|326
1640850300000|2021-12-30 07:45:00|15680|15670|15681|15671|15684|15674|15678|15668|259
1640850600000|2021-12-30 07:50:00|15680|15670|15680|15670|15682|15672|15679|15669|167
1640850900000|2021-12-30 07:55:00|15681|15671|15683|15673|15683|15673|15680|15670|780
1640851200000|2021-12-30 08:00:00|15686|15672|15685|15674|15687|15676|15683|15672|320
1640851500000|2021-12-30 08:05:00|15684|15673|15687|15676|15689|15677|15683|15672|385
1640851800000|2021-12-30 08:10:00|15688|15675|15692|15680|15693|15681|15686|15675|439
1640852100000|2021-12-30 08:15:00|15691|15681|15692|15681|15692|15681|15690|15678|272
1640852400000|2021-12-30 08:20:00|15691|15680|15689|15678|15693|15682|15686|15675|565
1640852700000|2021-12-30 08:25:00|15691|15679|15688|15677|15691|15680|15688|15677|293
1640853000000|2021-12-30 08:30:00|15696|15672|15691|15667|15699|15675|15689.8|15665.8|5
1640853300000|2021-12-30 08:35:00|15690.1|15666.1|15681.6|15657.6|15690.1|15666.1|15681.6|15657.6|48
1640853600000|2021-12-30 08:40:00|15681.4|15657.4|15690.9|15666.9|15691.2|15667.2|15681.4|15657.4|0
1640853900000|2021-12-30 08:45:00|15691.2|15667.2|15696.5|15672.5|15698.7|15674.7|15687.9|15663.9|0
1640854200000|2021-12-30 08:50:00|15696.1|15672.1|15700.5|15676.5|15700.5|15676.5|15693.4|15669.4|0
1640854500000|2021-12-30 08:55:00|15700.9|15676.9|15702.7|15678.7|15703|15679|15697.6|15673.6|0
1640854800000|2021-12-30 09:00:00|15701.8|15677.8|15699|15688|15703|15688|15692|15677.8|205
1640855100000|2021-12-30 09:05:00|15700|15689|15693|15682|15701|15689|15693|15682|113
1640855400000|2021-12-30 09:10:00|15694|15683|15695|15683|15696|15685|15694|15683|178
1640855700000|2021-12-30 09:15:00|15696|15685|15692|15681|15696|15685|15692|15681|138
1640856000000|2021-12-30 09:20:00|15693|15680|15693|15682|15694|15683|15692|15680|187
1640856300000|2021-12-30 09:25:00|15694|15683|15693|15682|15695|15683|15692|15681|303
1640856600000|2021-12-30 09:30:00|15694|15683|15698|15687|15699|15688|15693|15682|222
1640856900000|2021-12-30 09:35:00|15699|15686|15699|15688|15699|15688|15697|15686|32
1640857200000|2021-12-30 09:40:00|15698|15687|15698|15686|15700|15688|15698|15686|154
1640857500000|2021-12-30 09:45:00|15697|15687|15698|15686|15699|15687|15697|15685|38
1640857800000|2021-12-30 09:50:00|15697|15687|15698|15686|15699|15687|15697|15686|32
1640858100000|2021-12-30 09:55:00|15697|15687|15698|15687|15700|15690|15697|15686|214
1640858400000|2021-12-30 10:00:00|15699|15686|15697|15686|15699|15687|15695|15684|52
1640858700000|2021-12-30 10:05:00|15696|15685|15696|15685|15696|15686|15696|15685|26
1640859000000|2021-12-30 10:10:00|15697|15686|15698|15687|15698|15687|15696|15686|102
1640859300000|2021-12-30 10:15:00|15699|15688|15700|15688|15700|15689|15698|15687|103
1640859600000|2021-12-30 10:20:00|15699|15689|15697|15686|15700|15689|15697|15686|65
1640859900000|2021-12-30 10:25:00|15698|15687|15701|15690|15701|15690|15697|15686|172
1640860200000|2021-12-30 10:30:00|15702|15691|15702|15691|15703|15692|15701|15689|342
1640860500000|2021-12-30 10:35:00|15701|15690|15702|15690|15702|15691|15700|15689|97
1640860800000|2021-12-30 10:40:00|15701|15691|15705|15694|15706|15694|15701|15691|135
1640861100000|2021-12-30 10:45:00|15706|15695|15705|15693|15706|15695|15704|15693|82
1640861400000|2021-12-30 10:50:00|15704|15692|15703|15691|15705|15694|15703|15691|28
1640861700000|2021-12-30 10:55:00|15702|15692|15706|15694|15706|15695|15702|15692|77
1640862000000|2021-12-30 11:00:00|15705|15692|15705|15693|15706|15694|15703|15692|42
1640862300000|2021-12-30 11:05:00|15704|15694|15706|15695|15708|15696|15704|15693|63
1640862600000|2021-12-30 11:10:00|15707|15696|15707|15696|15708|15697|15707|15696|38
1640862900000|2021-12-30 11:15:00|15706|15695|15708|15696|15708|15697|15706|15695|14
1640863200000|2021-12-30 11:20:00|15709|15697|15710|15699|15710|15699|15708|15697|50
1640863500000|2021-12-30 11:25:00|15709|15698|15709|15698|15710|15699|15709|15697|42
1640863800000|2021-12-30 11:30:00|15710|15697|15710|15699|15710|15699|15709|15697|33
1640864100000|2021-12-30 11:35:00|15709|15698|15709|15698|15710|15699|15709|15698|106
1640864400000|2021-12-30 11:40:00|15708|15697|15709|15698|15710|15699|15708|15697|83
1640864700000|2021-12-30 11:45:00||15697||15698||15698||15697|55
1640865000000|2021-12-30 11:50:00|15710|15697|15709|15698|15710|15698|15708|15697|66
1640865300000|2021-12-30 11:55:00|15710||15709||15710||15709||48
1640865600000|2021-12-30 12:00:00|15710|15697|15711|15700|15711|15700|15709|15697|76
1640865900000|2021-12-30 12:05:00|15712|15699|15713|15702|15713|15702|15712|15699|52
1640866200000|2021-12-30 12:10:00|15714|15703|15716|15704|15716|15704|15714|15703|67
1640866500000|2021-12-30 12:15:00|15715|15705|15715|15703|15716|15705|15714|15703|22
1640866800000|2021-12-30 12:20:00|15714|15704|15715|15703|15716|15704|15714|15703|10
1640867100000|2021-12-30 12:25:00|15714|15704|15715|15703|15715|15704|15713|15702|12
1640867400000|2021-12-30 12:30:00|15714|15702|15714|15703|15715|15704|15714|15702|27
1640867700000|2021-12-30 12:35:00|15715|15704|15715|15703|15715|15704|15714|15703|14
1640868000000|2021-12-30 12:40:00|15714|15702|15715|15703|15715|15703|15714|15702|15
1640868300000|2021-12-30 12:45:00|15714|15704|15714|15702|15715|15704|15713|15702|16
1640868600000|2021-12-30 12:50:00|15713||15714||15714||15713||14
1640868900000|2021-12-30 12:55:00|15713|15703|15713|15702|15714|15703|15713|15702|19
1640869200000|2021-12-30 13:00:00|15714|15703|15712|15701|15714|15703|15712|15701|30
1640869500000|2021-12-30 13:05:00|15711|15700|15710|15698|15712|15700|15709|15698|38
1640869800000|2021-12-30 13:10:00|15709|15699|15709|15697|15710|15699|15708|15697|26
1640870100000|2021-12-30 13:15:00|15708|15698|15707|15696|15708|15698|15707|15696|78
1640870400000|2021-12-30 13:20:00|15706|15695|15707|15695|15707|15695|15703|15692|97
1640870700000|2021-12-30 13:25:00|15706|15696|15711|15700|15711|15700|15706|15695|97
1640871000000|2021-12-30 13:30:00|15712|15701|15711|15699|15712|15701|15709|15698|67
1640871300000|2021-12-30 13:35:00|15710|15698|15711|15699|15711|15700|15707|15696|80
1640871600000|2021-12-30 13:40:00|15710|15698|15709|15698|15710|15699|15709|15698|39
1640871900000|2021-12-30 13:45:00|15710|15699|15710|15698|15711|15700|15709|15698|24
1640872200000|2021-12-30 13:50:00|15709|15699|15709|15698|15710|15699|15709|15698|0
1640872500000|2021-12-30 13:55:00|15710|15699|15708|15697|15710|15699|15708|15696|35
1640872800000|2021-12-30 14:00:00|15709|15696|15705|15694|15709|15696|15704|15693|85
1640873100000|2021-12-30 14:05:00|15706|15695|15704|15693|15706|15695|15702|15691|93
1640873400000|2021-12-30 14:10:00|15705|15692|15705|15693|15705|15694|15703|15692|30
1640873700000|2021-12-30 14:15:00|15704|15692|15704|15693|15705|15694|15704|15692|7
1640874000000|2021-12-30 14:20:00|15703|15692|15704|15693|15705|15693|15703|15692|16
1640874300000|2021-12-30 14:25:00|15703|15692|15702|15690|15704|15692|15702|15690|61
1640874600000|2021-12-30 14:30:00|15701|15692|15724|15713|15724|15713|15701|15691|615
1640874900000|2021-12-30 14:35:00|15723|15712|15734|15723|15735|15724|15722|15711|611
1640875200000|2021-12-30 14:40:00|15733|15722|15736|15724|15740|15729|15730|15719|499
1640875500000|2021-12-30 14:45:00|15735|15723|15734|15722|15738|15726|15729|15718|266
1640875800000|2021-12-30 14:50:00|15733|15723|15736|15725|15741|15730|15733|15722|436
1640876100000|2021-12-30 14:55:00|15737|15726|15743|15731|15744|15733|15735|15724|419
1640876400000|2021-12-30 15:00:00|15745|15732|15748|15737|15751|15740|15744|15731|836
1640876700000|2021-12-30 15:05:00|15747|15736|15745|15734|15748|15737|15743|15732|362
1640877000000|2021-12-30 15:10:00|15744|15733|15745|15734|15748|15737|15743|15732|183
1640877300000|2021-12-30 15:15:00|15744|15733|15746|15735|15747|15736|15742|15731|274
1640877600000|2021-12-30 15:20:00|15747|15734|15744|15733|15747|15736|15739|15728|315
1640877900000|2021-12-30 15:25:00|15745|15734|15741|15730|15745|15734|15741|15730|74
1640878200000|2021-12-30 15:30:00|15742|15731|15749|15738|15749|15738|15742|15731|177
1640878500000|2021-12-30 15:35:00|15750|15739|15750|15739|15755|15743|15748|15737|528
1640878800000|2021-12-30 15:40:00|15749|15738|15751|15739|15753|15742|15748|15737|116
1640879100000|2021-12-30 15:45:00|15752|15740|15749|15738|15752|15741|15748|15737|129
1640879400000|2021-12-30 15:50:00|15750|15737|15753|15741|15753|15741|15749|15737|84
1640879700000|2021-12-30 15:55:00|15752|15742|15751|15740|15753|15742|15751|15739|74
1640880000000|2021-12-30 16:00:00|15750|15739|15751|15740|15752|15740|15748|15737|142
1640880300000|2021-12-30 16:05:00|15752|15739|15750|15739|15752|15740|15748|15737|132
1640880600000|2021-12-30 16:10:00|15751|15740|15748|15737|15751|15740|15746|15734|76
1640880900000|2021-12-30 16:15:00|15749|15738|15749|15738|15750|15739|15747|15736|49
1640881200000|2021-12-30 16:20:00|15748|15737|15750|15738|15750|15739|15747|15736|79
1640881500000|2021-12-30 16:25:00|15749|15739|15749|15738|15751|15740|15748|15737|121
1640881800000|2021-12-30 16:30:00|15750|15739|15754|15742|15755|15743|15749|15738|393
1640882100000|2021-12-30 16:35:00|15755|15743|15756|15745|15757|15746|15753|15742|216
1640882400000|2021-12-30 16:40:00|15757|15744|15759|15747|15759|15748|15754|15742|210
1640882700000|2021-12-30 16:45:00|15758|15748|15760|15749|15760|15749|15758|15747|73
1640883000000|2021-12-30 16:50:00|15759|15748|15761|15750|15761|15750|15759|15747|126
1640883300000|2021-12-30 16:55:00|15760|15749|15762|15750|15762|15751|15760|15749|138
1640883600000|2021-12-30 17:00:00|15761|15749|15761|15750|15762|15750|15759|15748|48
1640883900000|2021-12-30 17:05:00|15760|15749|15759|15748|15761|15750|15759|15748|69
1640884200000|2021-12-30 17:10:00|15760|15749|15759|15748|15761|15750|15759|15748|50
1640884500000|2021-12-30 17:15:00|15760|15749|15759|15748|15763|15751|15759|15748|238
1640884800000|2021-12-30 17:20:00|15760|15749|15759|15748|15760|15749|15759|15747|121
1640885100000|2021-12-30 17:25:00|15760|15747|15758|15747|15760|15748|15758|15746|38
1640885400000|2021-12-30 17:30:00|15759|15748|15759|15747|15760|15749|15758|15746|77
1640885700000|2021-12-30 17:35:00|15758|15748|15761|15750|15762|15750|15758|15747|179
1640886000000|2021-12-30 17:40:00|15762|15749|15762|15751|15763|15752|15761|15749|259
1640886300000|2021-12-30 17:45:00|15761|15750|15759|15748|15762|15751|15758|15746|326
1640886600000|2021-12-30 17:50:00|15760|15749|15760|15749|15760|15749|15758|15747|97
1640886900000|2021-12-30 17:55:00|15759|15748|15759|15748|15760|15749|15758|15747|195
1640887200000|2021-12-30 18:00:00|15758|15747|15756|15745|15759|15748|15754|15743|272
1640887500000|2021-12-30 18:05:00|15757|15746|15757|15746|15757|15746|15754|15743|63
1640887800000|2021-12-30 18:10:00|15756|15745|15756|15744|15757|15746|15754|15743|102
1640888100000|2021-12-30 18:15:00|15755|15745|15755|15744|15757|15745|15755|15743|38
1640888400000|2021-12-30 18:20:00|15756|15743|15755|15744|15756|15745|15755|15743|126
1640888700000|2021-12-30 18:25:00|15756|15743|15755|15744|15756|15745|15754|15743|76
1640889000000|2021-12-30 18:30:00|15754|15743|15755|15744|15756|15745|15754|15743|78
1640889300000|2021-12-30 18:35:00|15754|15743|15756|15744|15756|15744|15753|15741|110
1640889600000|2021-12-30 18:40:00|15755|15745|15755|15744|15757|15746|15755|15744|88
1640889900000|2021-12-30 18:45:00|15756|15745|15755|15743|15756|15745|15752|15741|166
1640890200000|2021-12-30 18:50:00|15754|15744|15759|15748|15761|15749|15753|15742|193
1640890500000|2021-12-30 18:55:00|15760|15749|15759|15748|15760|15749|15755|15744|221
1640890800000|2021-12-30 19:00:00|15758|15747|15754|15743|15758|15747|15753|15742|124
1640891100000|2021-12-30 19:05:00|15753|15742|15758|15747|15759|15747|15753|15742|217
1640891400000|2021-12-30 19:10:00|15759|15748|15760|15748|15760|15749|15758|15748|108
1640891700000|2021-12-30 19:15:00|15759|15749|15761|15749|15761|15750|15759|15748|173
1640892000000|2021-12-30 19:20:00|15760|15748|15759|15748|15760|15748|15759|15748|43
1640892300000|2021-12-30 19:25:00|15760|15749|15759|15748|15761|15750|15758|15747|264
1640892600000|2021-12-30 19:30:00|||||||||76
1640892900000|2021-12-30 19:35:00|15760|15749|15760|15749|15762|15751|15760|15749|209
1640893200000|2021-12-30 19:40:00|15761|15750|15759.5|15749.5|15761|15750|15759.5|15749|143
1640893500000|2021-12-30 19:45:00|15759|15749|15759.5|15749.5|15760.5|15750.5|15758.5|15748.5|70
1640893800000|2021-12-30 19:50:00|15760|15750|15755.5|15745.5|15762.5|15752.5|15754.5|15744.5|420
1640894100000|2021-12-30 19:55:00|15754.5|15744.5|15756.5|15746.5|15757|15747|15754.5|15744.5|74
1640894400000|2021-12-30 20:00:00|15756|15746|15750.5|15740.5|15756|15746|15747|15737|243
1640894700000|2021-12-30 20:05:00|15751.5|15741.5|15755.5|15745.5|15758|15748|15751.5|15741.5|192
1640895000000|2021-12-30 20:10:00|15754.5|15744.5|15753|15743|15754.5|15744.5|15751.5|15741.5|117
1640895300000|2021-12-30 20:15:00|15753.5|15743.5|15759.5|15749.5|15759.5|15749.5|15752.5|15742.5|192
1640895600000|2021-12-30 20:20:00|15759|15749|15761|15751|15763|15753|15759|15749|288
1640895900000|2021-12-30 20:25:00|15760.5|15750.5|15759.5|15749.5|15762.5|15752.5|15759|15749|124
1640896200000|2021-12-30 20:30:00|15760.5|15750.5|15760.5|15750.5|15761.5|15751.5|15759.5|15749.5|128
1640896500000|2021-12-30 20:35:00|||||||||24
1640896800000|2021-12-30 20:40:00|15761.5|15751.5|15761.5|15751.5|15761.5|15751.5|15761.5|15751.5|107
1640897100000|2021-12-30 20:45:00|15760.5|15750.5|15758.5|15748.5|15761.5|15751.5|15757.5|15747.5|256
1640897400000|2021-12-30 20:50:00|15757.5|15747.5|15763|15753|15766.5|15756.5|15756.5|15746.5|589
1640897700000|2021-12-30 20:55:00|15762.5|15752.5|15760.5|15750.5|15763|15753|15758|15748|323
1640898000000|2021-12-30 21:00:00|15761|15751|15761|15751|15762|15752|15759.5|15749.5|54
1640898300000|2021-12-30 21:05:00|15760.5|15750.5|15760.5|15750.5|15762|15752|15759|15749|47
1640898600000|2021-12-30 21:10:00|15761|15751|15764.5|15754.5|15765|15755|15759.5|15749.5|70
1640898900000|2021-12-30 21:15:00|15768.8|15744.8|15767.8|15743.8|15769.2|15745.2|15764.2|15740.2|0
1640899200000|2021-12-30 21:20:00|15767.2|15743.2|15765.9|15741.9|15768.5|15744.5|15765.2|15741.2|0
1640899500000|2021-12-30 21:25:00|15766.2|15742.2|15764.5|15740.5|15766.5|15742.5|15764.5|15740.5|0
1640899800000|2021-12-30 21:30:00|15765.2|15741.2|15763.9|15739.9|15765.2|15741.2|15763.2|15739.2|0
1640900100000|2021-12-30 21:35:00|15764.5|15740.5|15764.5|15740.5|15767.2|15743.2|15764.5|15740.5|0
1640900400000|2021-12-30 21:40:00|15763.9|15739.9|15763.2|15739.2|15765.2|15741.2|15761.2|15737.2|0
1640900700000|2021-12-30 21:45:00|15763.9|15739.9|15761.2|15737.2|15765.9|15741.9|15760.6|15736.6|0
1640901000000|2021-12-30 21:50:00|15761.9|15737.9|15762.7|15738.7|15764.7|15740.7|15760.7|15736.7|0
1640901300000|2021-12-30 21:55:00|15762.4|15738.4|15782.5|15758.5|15784.1|15760.1|15762.1|15738.1|0
1640901600000|2021-12-30 22:00:00|15782.3|15758.3|15782.3|15758.3|15782.6|15758.6|15782.2|15758.2|0
1640901900000|2021-12-30 22:05:00|15782.6|15758.6|15783.2|15759.2|15784.3|15760.3|15782.4|15758.4|0
1640902200000|2021-12-30 22:10:00|15783.4|15759.4|15782.4|15758.4|15783.4|15759.4|15781.6|15757.6|0
1640902500000|2021-12-30 22:15:00|15782.8|15758.8|15782.2|15758.2|15783.5|15759.5|15781.3|15757.3|0
1640902800000|2021-12-30 22:20:00|15782.4|15758.4|15781.9|15757.9|15782.6|15758.6|15780.6|15756.6|0
1640903100000|2021-12-30 22:25:00|15781.4|15757.4|15781.3|15757.3|15781.8|15757.8|15781.3|15757.3|0
1640903400000|2021-12-30 22:30:00|15781.2|15757.2|15781.5|15757.5|15781.9|15757.9|15781.2|15757.2|0
1640903700000|2021-12-30 22:35:00|15781|15757|15780.9|15756.9|15781|15757|15780.9|15756.9|0
1640904000000|2021-12-30 22:40:00|15781.1|15757.1|15781.1|15757.1|15781.1|15757.1|15781.1|15757.1|0
1640904300000|2021-12-30 22:45:00|15780.9|15756.9|15782.1|15758.1|15782.1|15758.1|15780.9|15756.9|0
1640904600000|2021-12-30 22:50:00|15782|15758|15782.1|15758.1|15782.1|15758.1|15782|15758|0
1640904900000|2021-12-30 22:55:00|15782.4|15758.4|15782.2|15758.2|15782.5|15758.5|15781.5|15757.5|0
1640905200000|2021-12-30 23:00:00|15787.7|15763.7|15788.7|15764.7|15791.4|15767.4|15786.4|15762.4|0
1640905500000|2021-12-30 23:05:00|15788.4|15764.4|15787.7|15763.7|15790.7|15766.7|15787.4|15763.4|0
1640905800000|2021-12-30 23:10:00|15788.1|15764.1|15787.4|15763.4|15789.1|15765.1|15787.4|15763.4|0
1640906100000|2021-12-30 23:15:00|15787.7|15763.7|15788.1|15764.1|15790.7|15766.7|15786.1|15762.1|0
1640906400000|2021-12-30 23:20:00|15788.4|15764.4|15787.4|15763.4|15788.4|15764.4|15785.4|15761.4|0
1640906700000|2021-12-30 23:25:00|15786.8|15762.8|15786.8|15762.8|15786.8|15762.8|15784.8|15760.8|0
1640907000000|2021-12-30 23:30:00|15786.1|15762.1|15784.4|15760.4|15787.1|15763.1|15780.8|15756.8|0
1640907300000|2021-12-30 23:35:00|15783.8|15759.8|15784.6|15760.6|15784.9|15760.9|15781.8|15757.8|0
1640907600000|2021-12-30 23:40:00|15785.3|15761.3|15785|15761|15785.3|15761.3|15784.3|15760.3|0
1640907900000|2021-12-30 23:45:00|15784.6|15760.6|15783.3|15759.3|15784.6|15760.6|15782.7|15758.7|0
1640908200000|2021-12-30 23:50:00|15782.7|15758.7|15782.1|15758.1|15783.3|15759.3|15780.1|15756.1|0
1640908500000|2021-12-30 23:55:00|15782.8|15758.8|15784.8|15760.8|15785.4|15761.4|15782.1|15758.1|0
1640908800000|2021-12-31 00:00:00|15785.1|15761.1|15783.5|15759.5|15786.1|15762.1|15782.8|15758.8|0
1640909100000|2021-12-31 00:05:00|15782.8|15758.8|15778.5|15754.5|15783.5|15759.5|15778.2|15754.2|0
1640909400000|2021-12-31 00:10:00|15778.2|15754.2|15778.5|15754.5|15780.8|15756.8|15778.2|15754.2|0
1640909700000|2021-12-31 00:15:00|15778.2|15754.2|15765.6|15741.6|15779.5|15755.5|15764.3|15740.3|0
1640910000000|2021-12-31 00:20:00|15766.3|15742.3|15746.4|15722.4|15766.3|15742.3|15746.4|15722.4|0
1640910300000|2021-12-31 00:25:00|15746.7|15722.7|15729.4|15705.4|15748.4|15724.4|15718.5|15694.5|0
1640910600000|2021-12-31 00:30:00|15730|15706|15729.1|15705.1|15733.1|15709.1|15727.5|15703.5|0
1640910900000|2021-12-31 00:35:00|15728.8|15704.8|15743.5|15719.5|15744.5|15720.5|15728.5|15704.5|0
1640911200000|2021-12-31 00:40:00|15743.2|15719.2|15733.1|15709.1|15743.2|15719.2|15733.1|15709.1|0
1640911500000|2021-12-31 00:45:00|15733.7|15709.7|15734.4|15710.4|15736.4|15712.4|15733.4|15709.4|0
1640911800000|2021-12-31 00:50:00|15734.7|15710.7|15738.4|15714.4|15739|15715|15734.4|15710.4|0
1640912100000|2021-12-31 00:55:00|15738.7|15714.7|15750.4|15726.4|15750.7|15726.7|15733.1|15709.1|0
1640912400000|2021-12-31 01:00:00|15750.7|15726.7|15744|15734|15784|15774|15741|15726.7|2692
1640912700000|2021-12-31 01:05:00|15743.5|15733.5|15743.5|15733.5|15751.5|15741.5|15741.5|15731.5|1023
1640913000000|2021-12-31 01:10:00|15743|15733|15745|15735|15748|15738|15741.5|15731.5|1019
1640913300000|2021-12-31 01:15:00|15744.5|15734.5|15764|15754|15772.5|15762.5|15731|15721|2305
1640913600000|2021-12-31 01:20:00|15761|15751|15761|15751|15776|15766|15748.5|15738.5|1160
1640913900000|2021-12-31 01:25:00|15761.5|15751.5|15771.5|15761.5|15782.5|15772.5|15761.5|15751.5|3108
1640914200000|2021-12-31 01:30:00|15767|15757|15725|15715|15774.5|15764.5|15724|15714|15161
1640914500000|2021-12-31 01:35:00|15724.5|15714.5|15771|15761|15771|15761|15681.5|15671.5|10584
1640914800000|2021-12-31 01:40:00|15770|15760|15779.5|15769.5|15789.5|15779.5|15739.5|15729.5|6370
1640915100000|2021-12-31 01:45:00|15780.5|15770.5|15756|15746|15783|15773|15740|15730|3850
1640915400000|2021-12-31 01:50:00|15758|15748|15730|15720|15758|15748|15721|15711|2934
1640915700000|2021-12-31 01:55:00|15729|15719|15762|15752|15765|15755|15717|15707|3187
1640916000000|2021-12-31 02:00:00|15761|15751|15724|15714|15761|15751|15724|15714|2168
1640916300000|2021-12-31 02:05:00|15725|15715|15724|15714|15743|15733|15715|15705|1709
1640916600000|2021-12-31 02:10:00|15723|15713|15715|15705|15734|15724|15709|15699|2170
1640916900000|2021-12-31 02:15:00|15712|15702|15710|15700|15713|15703|15690|15680|3059
1640917200000|2021-12-31 02:20:00|15709|15699|15718|15708|15724|15714|15699|15689|2435
1640917500000|2021-12-31 02:25:00|15719|15709|15713|15703|15727|15717|15710|15700|1634
1640917800000|2021-12-31 02:30:00|15714|15704|15696|15686|15714|15704|15691|15681|2563
1640918100000|2021-12-31 02:35:00|15695|15685|15675|15665|15696|15686|15669|15659|3166
1640918400000|2021-12-31 02:40:00|15674|15664|15674|15664|15680|15670|15667|15657|2851
1640918700000|2021-12-31 02:45:00|15672|15662|15677|15667|15682|15672|15667|15657|1587
1640919000000|2021-12-31 02:50:00|15678|15668|15685|15675|15688|15678|15675|15665|1235
1640919300000|2021-12-31 02:55:00|15686|15676|15673|15663|15689|15679|15669|15659|1180
1640919600000|2021-12-31 03:00:00|15671|15661|15702|15692|15707|15697|15663|15653|2653
1640919900000|2021-12-31 03:05:00|15701|15691|15675|15665|15704|15694|15673|15663|1239
1640920200000|2021-12-31 03:10:00|15673|15663|15655|15645|15679|15669|15647|15637|2812
1640920500000|2021-12-31 03:15:00|15656|15646|15637|15627|15658|15648|15626|15616|2880
1640920800000|2021-12-31 03:20:00|15635|15625|15633|15623|15648|15638|15631|15621|2067
1640921100000|2021-12-31 03:25:00|15632|15622|15630|15620|15648|15638|15629|15619|1182
1640921400000|2021-12-31 03:30:00|15632|15622|15638|15628|15640|15630|15630|15620|421
1640921700000|2021-12-31 03:35:00|15636|15626|15637|15627|15642|15632|15633|15623|251
1640922000000|2021-12-31 03:40:00|15636|15626|15632|15622|15639|15629|15629|15619|385
1640922300000|2021-12-31 03:45:00|15633|15623|15640|15630|15640|15630|15630|15620|345
1640922600000|2021-12-31 03:50:00|15638|15628|15640|15630|15642|15632|15635|15625|134
1640922900000|2021-12-31 03:55:00|15639|15629|15640|15630|15641|15631|15637|15627|217
1640923200000|2021-12-31 04:00:00|15639|15629|15639|15629|15642|15632|15638|15628|145
1640923500000|2021-12-31 04:05:00|15638|15628|15641|15631|15643|15633|15638|15628|109
1640923800000|2021-12-31 04:10:00|15642|15632|15643|15633|15644|15634|15642|15632|180
1640924100000|2021-12-31 04:15:00|15644|15634|15641|15631|15644|15634|15639|15629|130
1640924400000|2021-12-31 04:20:00|15639|15629|15642|15632|15643|15633|15639|15629|90
1640924700000|2021-12-31 04:25:00|15643|15633|15639|15629|15645|15635|15639|15629|162
1640925000000|2021-12-31 04:30:00|15640|15630|15643|15633|15643|15633|15639|15629|181
1640925300000|2021-12-31 04:35:00|15642|15632|15640|15630|15642|15632|15640|15630|32
1640925600000|2021-12-31 04:40:00|15642|15632|15642|15632|15642|15632|15640|15630|36
1640925900000|2021-12-31 04:45:00|15641|15631|15641|15631|15643|15633|15641|15631|185
1640926200000|2021-12-31 04:50:00|15640|15630|15641|15631|15643|15633|15638|15628|193
1640926500000|2021-12-31 04:55:00|15643|15633|15646|15636|15646|15636|15637|15627|332
1640926800000|2021-12-31 05:00:00|15638|15628|15641|15631|15651|15641|15632|15622|2834
1640927100000|2021-12-31 05:05:00|15639|15629|15677|15667|15678|15668|15635|15625|1645
1640927400000|2021-12-31 05:10:00|15678|15668|15688|15678|15699|15689|15676|15666|1242
1640927700000|2021-12-31 05:15:00|15689|15679|15707|15697|15709|15699|15688|15678|1442
1640928000000|2021-12-31 05:20:00|15709|15699|15707|15697|15715|15705|15701|15691|964
1640928300000|2021-12-31 05:25:00|15706|15696|15699|15689|15712|15702|15698|15688|456
1640928600000|2021-12-31 05:30:00|15700|15690|15691|15681|15712|15702|15691|15681|747
1640928900000|2021-12-31 05:35:00|15692|15682|15682|15672|15693|15683|15675|15665|803
1640929200000|2021-12-31 05:40:00|15681|15671|15650|15640|15687|15677|15649|15639|2014
1640929500000|2021-12-31 05:45:00|15649|15639|15660|15650|15663|15653|15647|15637|1046
1640929800000|2021-12-31 05:50:00|15661|15651|15669|15659|15676|15666|15658|15648|904
1640930100000|2021-12-31 05:55:00|15670|15660|15669|15659|15682|15672|15669|15659|860
1640930400000|2021-12-31 06:00:00|15668|15658|15654|15644|15668|15658|15651|15641|1590
1640930700000|2021-12-31 06:05:00|15655|15645|15662|15652|15662|15652|15649|15639|823
1640931000000|2021-12-31 06:10:00|15663|15653|15681|15671|15683|15673|15658|15648|1392
1640931300000|2021-12-31 06:15:00|15682|15672|15685|15675|15694|15684|15679|15669|1467
1640931600000|2021-12-31 06:20:00|15684|15674|15694|15684|15703|15693|15681|15671|1396
1640931900000|2021-12-31 06:25:00|15692|15682|15678|15668|15694|15684|15675|15665|586
1640932200000|2021-12-31 06:30:00|15679|15669|15668|15658|15688|15678|15665|15655|1173
1640932500000|2021-12-31 06:35:00|15669|15659|15679|15669|15679|15669|15660|15650|886
1640932800000|2021-12-31 06:40:00|15677|15667|15688|15678|15693|15683|15675|15665|1265
1640933100000|2021-12-31 06:45:00|15686|15676|15702|15692|15702|15692|15683|15673|1403
1640933400000|2021-12-31 06:50:00|15700|15690|15694|15684|15704|15694|15692|15682|1567
1640933700000|2021-12-31 06:55:00|15696|15686|15684|15674|15701|15691|15681|15671|2085
1640934000000|2021-12-31 07:00:00|15683|15673|15684|15674|15697|15687|15681|15671|764
1640934300000|2021-12-31 07:05:00|15685|15675|15685|15675|15687|15677|15683|15673|158
1640934600000|2021-12-31 07:10:00|15684|15674|15686|15676|15686|15676|15681|15671|212
1640934900000|2021-12-31 07:15:00|15684|15674|15687|15677|15689|15679|15682|15672|191
1640935200000|2021-12-31 07:20:00|15688|15678|15673|15663|15688|15678|15671|15661|374
1640935500000|2021-12-31 07:25:00|15672|15662|15666|15656|15673|15663|15666|15656|150
1640935800000|2021-12-31 07:30:00|15665|15655|15669|15659|15669|15659|15665|15655|183
1640936100000|2021-12-31 07:35:00|15668|15658|15669|15659|15672|15662|15666|15656|195
1640936400000|2021-12-31 07:40:00|15672|15662|15675|15665|15675|15665|15669|15659|101
1640936700000|2021-12-31 07:45:00|15674|15664|15675|15665|15675|15665|15670|15660|175
1640937000000|2021-12-31 07:50:00|15674|15664|15674|15664|15677|15667|15674|15664|162
1640937300000|2021-12-31 07:55:00|15673|15663|15671|15661|15675|15665|15670|15660|79
1640937600000|2021-12-31 08:00:00|15672|15660|15680|15668|15680|15669|15668|15657|379
1640937900000|2021-12-31 08:05:00|15679|15669|15685|15673|15694|15683|15677|15665|493
1640938200000|2021-12-31 08:10:00|15686|15674|15687|15675|15695|15684|15684|15673|149
1640938500000|2021-12-31 08:15:00|15686|15674|15687|15675|15688|15677|15684|15673|140
1640938800000|2021-12-31 08:20:00|15688|15676|15687|15675|15691|15679|15681|15669|255
1640939100000|2021-12-31 08:25:00|15686|15674|15672|15659|15689|15678|15668|15655|615
1640939400000|2021-12-31 08:30:00|15676.7|15652.7|15688.7|15664.7|15688.7|15664.7|15676.3|15652.3|0
1640939700000|2021-12-31 08:35:00|15688|15664|15685.4|15661.4|15688|15664|15684.7|15660.7|140
1640940000000|2021-12-31 08:40:00|15684.7|15660.7|15688|15664|15688|15664|15683.4|15659.4|0
1640940300000|2021-12-31 08:45:00|15687.7|15663.7|15685.4|15661.4|15690|15666|15685.4|15661.4|0
1640940600000|2021-12-31 08:50:00|15686|15662|15685.2|15661.2|15686|15662|15684.7|15660.7|0
1640940900000|2021-12-31 08:55:00|15684.9|15660.9|15683.9|15659.9|15685.2|15661.2|15681.9|15657.9|0
1640941200000|2021-12-31 09:00:00|15683.2|15659.2|15684|15672|15687|15676|15678|15659.2|106
1640941500000|2021-12-31 09:05:00|15685|15673|15689|15677|15689|15678|15685|15673|38
1640941800000|2021-12-31 09:10:00|15688|15678|15696|15685|15697|15685|15688|15678|106
1640942100000|2021-12-31 09:15:00|15697|15684|15686|15675|15698|15687|15686|15674|292
1640942400000|2021-12-31 09:20:00|15685|15674|15693|15681|15693|15681|15685|15674|19
1640942700000|2021-12-31 09:25:00|15694|15682|15690|15678|15694|15683|15690|15678|25
1640943000000|2021-12-31 09:30:00|15689|15677|15691|15679|15692|15680|15687|15676|33
1640943300000|2021-12-31 09:35:00|15692|15680|15692|15681|15695|15684|15691|15680|59
1640943600000|2021-12-31 09:40:00|15693|15683|15696|15685|15700|15689|15690|15679|229
1640943900000|2021-12-31 09:45:00|15697|15686|15696|15685|15700|15689|15694|15683|77
1640944200000|2021-12-31 09:50:00|15695|15684|15696|15685|15697|15686|15695|15683|36
1640944500000|2021-12-31 09:55:00|15695|15684|15695|15683|15697|15686|15693|15682|66
1640944800000|2021-12-31 10:00:00|15694|15684|15694|15682|15697|15686|15692|15681|56
1640945100000|2021-12-31 10:05:00|15693|15683|15692|15680|15696|15685|15692|15680|97
1640945400000|2021-12-31 10:10:00|15691|15681|15699|15687|15699|15688|15691|15681|96
1640945700000|2021-12-31 10:15:00|15700|15688|15699|15688|15704|15692|15698|15688|101
1640946000000|2021-12-31 10:20:00|15698|15687|15692|15681|15698|15687|15692|15681|142
1640946300000|2021-12-31 10:25:00|15693|15682|15699|15687|15699|15687|15693|15682|119
1640946600000|2021-12-31 10:30:00|15700|15688|15699|15687|15701|15689|15694|15683|224
1640946900000|2021-12-31 10:35:00|15698|15688|15695|15684|15699|15688|15695|15684|10
1640947200000|2021-12-31 10:40:00|15694|15683|15687|15675|15694|15683|15681|15670|213
1640947500000|2021-12-31 10:45:00|15686|15674|15684|15672|15687|15674|15683|15671|27
1640947800000|2021-12-31 10:50:00|15683|15673|15683|15672|15684|15673|15683|15672|10
1640948100000|2021-12-31 10:55:00|15684|15673|15687|15676|15688|15676|15683|15672|184
1640948400000|2021-12-31 11:00:00|15688|15677|15689|15678|15691|15679|15688|15677|25
1640948700000|2021-12-31 11:05:00|15687|15677|15687|15676|15688|15677|15687|15675|109
1640949000000|2021-12-31 11:10:00|15688|15677|15689|15678|15690|15679|15688|15676|25
1640949300000|2021-12-31 11:15:00|15690|15679|15688|15676|15693|15681|15687|15676|28
1640949600000|2021-12-31 11:20:00|15687|15675|15686|15675|15688|15675|15685|15674|17
1640949900000|2021-12-31 11:25:00|15685|15674|15684|15673|15685|15674|15683|15672|22
1640950200000|2021-12-31 11:30:00|15685|15672|15686|15674|15687|15675|15684|15672|21
1640950500000|2021-12-31 11:35:00|15685||15685||15685||15685||10
1640950800000|2021-12-31 11:40:00|15684|15672|15686|15674|15686|15675|15682|15671|51
1640951100000|2021-12-31 11:45:00|15687|15675|15687|15675|15687|15676|15687|15675|4
1640951400000|2021-12-31 11:50:00|15686|15675|15682|15670|15687|15675|15681|15670|35
1640951700000|2021-12-31 11:55:00|15683|15671|15681|15669|15684|15672|15679|15668|58
1640952000000|2021-12-31 12:00:00|15680|15668|15681|15670|15682|15670|15679|15668|18
1640952300000|2021-12-31 12:05:00|15680|15669|15679|15668|15681|15669|15677|15666|71
1640952600000|2021-12-31 12:10:00|15680|15669|15684|15672|15684|15673|15680|15669|30
1640952900000|2021-12-31 12:15:00|15685|15673|15685|15674|15685|15674|15685|15673|5
1640953200000|2021-12-31 12:20:00|15686|15675|15687|15675|15687|15676|15686|15675|8
1640953500000|2021-12-31 12:25:00|15688|15676|15691|15679|15691|15679|15688|15675|34
1640953800000|2021-12-31 12:30:00|15692|15680|15691|15679|15692|15680|15690|15678|14
1640954100000|2021-12-31 12:35:00|15689|15680|15691|15680|15692|15681|15689|15678|35
1640954400000|2021-12-31 12:40:00|15692|15679|15697|15686|15698|15686|15691|15679|72
1640954700000|2021-12-31 12:45:00|15698|15685|15697|15685|15699|15688|15696|15684|29
1640955000000|2021-12-31 12:50:00|15696|15684|15700|15689|15700|15689|15696|15684|41
1640955300000|2021-12-31 12:55:00|15699|15688|15698|15686|15699|15689|15691|15679|372
1640955600000|2021-12-31 13:00:00|15699|15687|15693|15681|15699|15687|15692|15681|113
1640955900000|2021-12-31 13:05:00|15692|15682|15694|15682|15694|15683|15692|15680|25
1640956200000|2021-12-31 13:10:00|15695|15683|15694|15683|15695|15684|15694|15682|24
1640956500000|2021-12-31 13:15:00|15695|15684|15694|15682|15695|15684|15693|15682|11
1640956800000|2021-12-31 13:20:00|15693|15681|15693|15681|15694|15682|15692|15681|9
1640957100000|2021-12-31 13:25:00|15694|15682|15694|15682|15694|15682|15693|15682|7
1640957400000|2021-12-31 13:30:00|15693|15683|15694|15682|15694|15683|15693|15681|9
1640957700000|2021-12-31 13:35:00|15693|15681|15694|15682|15695|15683|15693|15681|19
1640958000000|2021-12-31 13:40:00|15695|15683|15694|15682|15695|15683|15693|15681|26
1640958300000|2021-12-31 13:45:00|15693|15681|15693|15681|15693|15682|15692|15681|11
1640958600000|2021-12-31 13:50:00|15692|15680|15694|15682|15694|15682|15691|15680|24
1640958900000|2021-12-31 13:55:00|15693|15681|15692|15681|15693|15682|15691|15680|38
1640959200000|2021-12-31 14:00:00|15693|15682|15690|15679|15694|15682|15690|15679|47
1640959500000|2021-12-31 14:05:00|15691|15680|15691|15680|15692|15681|15690|15679|18
1640959800000|2021-12-31 14:10:00|15692|15679|15690|15678|15692|15680|15689|15678|23
1640960100000|2021-12-31 14:15:00|15689|15679|15688|15677|15690|15679|15686|15675|131
1640960400000|2021-12-31 14:20:00|15689|15678|15688|15677|15689|15678|15687|15675|14
1640960700000|2021-12-31 14:25:00|15689|15676|15686|15674|15689|15677|15683|15672|52
1640961000000|2021-12-31 14:30:00|15685|15675|15713|15701|15713|15701|15685|15673|309
1640961300000|2021-12-31 14:35:00|15712|15700|15698|15686|15712|15700|15692|15681|409
1640961600000|2021-12-31 14:40:00|15697|15685|15684|15672|15698|15686|15684|15672|671
1640961900000|2021-12-31 14:45:00|15685|15673|15691|15678|15695|15684|15685|15673|200
1640962200000|2021-12-31 14:50:00|15692|15679|15705|15693|15705|15693|15692|15679|149
1640962500000|2021-12-31 14:55:00|15707|15695|15699|15687|15709|15697|15697|15686|253
1640962800000|2021-12-31 15:00:00|15700|15689|15702|15690|15703|15691|15694|15682|165
1640963100000|2021-12-31 15:05:00|15703|15691|15702|15690|15705|15694|15699|15687|192
1640963400000|2021-12-31 15:10:00|15701|15691|15707|15695|15712|15700|15698|15687|333
1640963700000|2021-12-31 15:15:00|15706|15694|15708|15696|15711|15699|15705|15694|71
1640964000000|2021-12-31 15:20:00|15707|15695|15697|15685|15707|15695|15697|15685|118
1640964300000|2021-12-31 15:25:00|15698|15686|15706|15695|15706|15695|15698|15686|154
1640964600000|2021-12-31 15:30:00|15707|15696|15708|15697|15713|15702|15706|15694|273
1640964900000|2021-12-31 15:35:00|15707|15696|15707|15696|15711|15699|15704|15693|172
1640965200000|2021-12-31 15:40:00|15706|15695|15708|15696|15708|15696|15704|15692|37
1640965500000|2021-12-31 15:45:00|15707|15697|15704|15693|15709|15698|15704|15693|31
1640965800000|2021-12-31 15:50:00|15705|15694|15710|15699|15711|15699|15704|15693|55
1640966100000|2021-12-31 15:55:00|15711|15700|15719|15708|15722|15711|15711|15699|229
1640966400000|2021-12-31 16:00:00|15720|15709|15715|15704|15723|15712|15711|15700|150
1640966700000|2021-12-31 16:05:00|15713|15702|15720|15708|15720|15708|15710|15699|66
1640967000000|2021-12-31 16:10:00|15719|15707|15716|15704|15719|15707|15715|15704|43
1640967300000|2021-12-31 16:15:00|15715|15703|15720|15708|15721|15710|15714|15703|58
1640967600000|2021-12-31 16:20:00|15719|15707|15728|15717|15728|15717|15718|15707|203
1640967900000|2021-12-31 16:25:00|15729|15718|15729|15717|15731|15720|15727|15716|113
1640968200000|2021-12-31 16:30:00|15730|15718|15719|15708|15730|15719|15719|15708|109
1640968500000|2021-12-31 16:35:00|15718|15707|15722|15711|15724|15713|15718|15707|82
1640968800000|2021-12-31 16:40:00|15721|15710|15729|15718|15729|15718|15721|15710|143
1640969100000|2021-12-31 16:45:00|15728|15717|15728|15716|15729|15718|15727|15716|58
1640969400000|2021-12-31 16:50:00|15727|15715|15723|15711|15727|15715|15719|15708|146
1640969700000|2021-12-31 16:55:00|15722|15710|15721|15710|15724|15712|15720|15709|43
1640970000000|2021-12-31 17:00:00|15722|15709|15726|15714|15726|15714|15720|15709|29
1640970300000|2021-12-31 17:05:00|15725|15715|15726|15715|15726|15715|15725|15713|18
1640970600000|2021-12-31 17:10:00|15728|15717|15727|15715|15730|15718|15726|15715|191
1640970900000|2021-12-31 17:15:00|15726|15714|15726|15714|15730|15718|15725|15714|63
1640971200000|2021-12-31 17:20:00|15725|15715|15728|15717|15728|15717|15725|15714|21
1640971500000|2021-12-31 17:25:00|15729|15716|15726|15714|15730|15719|15726|15714|42
1640971800000|2021-12-31 17:30:00|15727|15715|15725|15713|15728|15716|15724|15713|25
1640972100000|2021-12-31 17:35:00|15726|15714|15728|15716|15728|15716|15723|15712|90
1640972400000|2021-12-31 17:40:00|15727|15715|15728|15717|15728|15717|15727|15715|6
1640972700000|2021-12-31 17:45:00|15729|15716|15727|15715|15729|15718|15726|15715|23
1640973000000|2021-12-31 17:50:00|15728|15716|15729|15718|15730|15718|15727|15715|9
1640973300000|2021-12-31 17:55:00|15730|15717|15731|15720|15732|15721|15729|15717|25
1640973600000|2021-12-31 18:00:00|15732|15719|15732|15721|15732|15721|15730|15718|55
1640973900000|2021-12-31 18:05:00|15733|15722|15731|15719|15734|15723|15731|15718|56
1640974200000|2021-12-31 18:10:00|15730|15718|15731|15718|15732|15720|15730|15718|40
1640974500000|2021-12-31 18:15:00|15730|15719|15730|15719|15732|15721|15729|15717|118
1640974800000|2021-12-31 18:20:00|15731|15718|15730|15719|15731|15720|15729|15718|25
1640975100000|2021-12-31 18:25:00|15729|15718|15731|15720|15731|15720|15729|15718|17
1640975400000|2021-12-31 18:30:00|15732|15719|15733|15722|15733|15722|15730|15719|33
1640975700000|2021-12-31 18:35:00|15734|15721|15733|15722|15734|15723|15732|15720|52
1640976000000|2021-12-31 18:40:00|15732|15721|15730|15719|15732|15721|15730|15718|25
1640976300000|2021-12-31 18:45:00|15731|15718|15732|15720|15732|15721|15730|15718|15
1640976600000|2021-12-31 18:50:00|15731|15719|15731|15719|15732|15721|15730|15719|16
1640976900000|2021-12-31 18:55:00|15732|15720|15732|15720|15734|15722|15731|15720|46
1640977200000|2021-12-31 19:00:00|15733|15719|15735|15724|15735|15724|15731|15719|95
1640977500000|2021-12-31 19:05:00|15734|15723|15733|15722|15734|15723|15730|15719|86
1640977800000|2021-12-31 19:10:00|15732|15720|15733|15722|15735|15724|15732|15720|69
1640978100000|2021-12-31 19:15:00|15732|15721|15730|15719|15732|15721|15727|15716|121
1640978400000|2021-12-31 19:20:00|15731|15720|15731|15720|15732|15720|15728|15717|52
1640978700000|2021-12-31 19:25:00|15730|15719|15733|15722|15733|15722|15730|15718|48
1640979000000|2021-12-31 19:30:00|15732|15720|15730|15718|15733|15721|15729|15717|39
1640979300000|2021-12-31 19:35:00|15728|15717|15728|15716|15728|15717|15726|15714|75
1640979600000|2021-12-31 19:40:00|15727|15717|15728|15718|15730|15718|15727|15716|33
1640979900000|2021-12-31 19:45:00|15727.5|15717.5|15726.5|15716.5|15727.5|15717.5|15723.5|15713.5|47
1640980200000|2021-12-31 19:50:00|15725.5|15715.5|15725|15715|15726.5|15716.5|15724.5|15714.5|37
1640980500000|2021-12-31 19:55:00|15725.5|15715.5|15723|15713|15725.5|15715.5|15722|15712|62
1640980800000|2021-12-31 20:00:00|15726|15716|15727.5|15717.5|15728.5|15718.5|15725.5|15715.5|97
1640981100000|2021-12-31 20:05:00|15727|15717|15725|15715|15727.5|15717.5|15724|15714|99
1640981400000|2021-12-31 20:10:00|15724.5|15714.5|15720|15710|15725|15715|15719.5|15709.5|200
1640981700000|2021-12-31 20:15:00|15720.5|15710.5|15722.5|15712.5|15723|15713|15719.5|15709.5|169
1640982000000|2021-12-31 20:20:00|15722|15712|15721.5|15711.5|15722|15712|15720.5|15710.5|70
1640982300000|2021-12-31 20:25:00|15721|15711|15722|15712|15726.5|15716.5|15721|15711|113
1640982600000|2021-12-31 20:30:00|15722.5|15712.5|15723|15713|15724|15714|15718.5|15708.5|129
1640982900000|2021-12-31 20:35:00|15723.5|15713.5|15724|15714|15724.5|15714.5|15721.5|15711.5|63
1640983200000|2021-12-31 20:40:00|15724.5|15714.5|15727|15717|15727|15717|15722.5|15712.5|67
1640983500000|2021-12-31 20:45:00|15726.5|15716.5|15720|15710|15730|15720|15719.5|15709.5|216
1640983800000|2021-12-31 20:50:00|15719.5|15709.5|15705|15695|15719.5|15709.5|15704.5|15694.5|364
1640984100000|2021-12-31 20:55:00|15705.5|15695.5|15701|15691|15706.5|15696.5|15700.5|15690.5|225
1640984400000|2021-12-31 21:00:00|15701.5|15691.5|15715.5|15705.5|15715.5|15705.5|15701.5|15691.5|95
1640984700000|2021-12-31 21:05:00|15713|15703|15710.5|15700.5|15713|15703|15710|15700|23
1640985000000|2021-12-31 21:10:00|15709.5|15699.5|15702.5|15692.5|15709.5|15699.5|15701|15691|118
1640985300000|2021-12-31 21:15:00|15709.5|15685.5|15708.8|15684.8|15710.2|15686.2|15706.9|15682.9|0
1640985600000|2021-12-31 21:20:00|15708.2|15684.2|15703.6|15679.6|15708.2|15684.2|15703.6|15679.6|0
1640985900000|2021-12-31 21:25:00|15704.2|15680.2|15704.9|15680.9|15704.9|15680.9|15702.2|15678.2|0
1640986200000|2021-12-31 21:30:00|15705.2|15681.2|15704.2|15680.2|15705.5|15681.5|15703.2|15679.2|0
1640986500000|2021-12-31 21:35:00|15703.6|15679.6|15704.9|15680.9|15705.5|15681.5|15703.6|15679.6|0
1640986800000|2021-12-31 21:40:00|15704.2|15680.2|15701.5|15677.5|15704.9|15680.9|15700.8|15676.8|0
1640987100000|2021-12-31 21:45:00|15701.1|15677.1|15699.5|15675.5|15702.5|15678.5|15699.5|15675.5|0
1640987400000|2021-12-31 21:50:00|15698.8|15674.8|15702.1|15678.1|15702.1|15678.1|15698.8|15674.8|0
1640987700000|2021-12-31 21:55:00|15701.8|15677.8|15702.1|15678.1|15702.8|15678.8|15700.5|15676.5|0
1641164400000|2022-01-02 23:00:00|15738.7|15714.7|15732.9|15708.9|15739.3|15715.3|15728.4|15704.4|0
1641164700000|2022-01-02 23:05:00|15732.2|15708.2|15735.5|15711.5|15740.1|15716.1|15731.9|15707.9|0
1641165000000|2022-01-02 23:10:00|15735.8|15711.8|15732.2|15708.2|15736.8|15712.8|15732.2|15708.2|0
1641165300000|2022-01-02 23:15:00|15732.9|15708.9|15738.8|15714.8|15740.1|15716.1|15732.2|15708.2|0
1641165600000|2022-01-02 23:20:00|15739.5|15715.5|15736.2|15712.2|15743.4|15719.4|15735.5|15711.5|0
1641165900000|2022-01-02 23:25:00|15736.8|15712.8|15737.5|15713.5|15738.1|15714.1|15732.9|15708.9|0
1641166200000|2022-01-02 23:30:00|15738.1|15714.1|15733.5|15709.5|15738.1|15714.1|15731.5|15707.5|0
1641166500000|2022-01-02 23:35:00|15733.2|15709.2|15733.5|15709.5|15734.8|15710.8|15731.5|15707.5|0
1641166800000|2022-01-02 23:40:00|15732.2|15708.2|15733|15709|15733|15709|15730.2|15706.2|0
1641167100000|2022-01-02 23:45:00|15732.7|15708.7|15735|15711|15735.7|15711.7|15731.7|15707.7|0
1641167400000|2022-01-02 23:50:00|15734.3|15710.3|15735.7|15711.7|15736.3|15712.3|15733.7|15709.7|0
1641167700000|2022-01-02 23:55:00|15735.3|15711.3|15736.3|15712.3|15738.3|15714.3|15733.7|15709.7|0
1641168000000|2022-01-03 00:00:00|15736.6|15712.6|15739.6|15715.6|15742.3|15718.3|15736.3|15712.3|0
1641168300000|2022-01-03 00:05:00|15739.9|15715.9|15740.4|15716.4|15741.1|15717.1|15738.4|15714.4|0
1641168600000|2022-01-03 00:10:00|15740.7|15716.7|15737.1|15713.1|15742.4|15718.4|15737.1|15713.1|0
1641168900000|2022-01-03 00:15:00|15737.8|15713.8|15736.9|15712.9|15744|15720|15735.8|15711.8|0
1641169200000|2022-01-03 00:20:00|15737.4|15713.4|15750.3|15726.3|15750.7|15726.7|15737.4|15713.4|0
1641169500000|2022-01-03 00:25:00|15750.7|15726.7|15774.2|15750.2|15774.9|15750.9|15750.7|15726.7|0
1641169800000|2022-01-03 00:30:00|15772.4|15748.4|15756.2|15732.2|15773.3|15749.3|15755.1|15731.1|0
1641170100000|2022-01-03 00:35:00|15756|15732|15752.4|15728.4|15763.2|15739.2|15751.9|15727.9|0
1641170400000|2022-01-03 00:40:00|15753.8|15729.8|15760|15736|15769.3|15745.3|15753.8|15729.8|0
1641170700000|2022-01-03 00:45:00|15760.2|15736.2|15761.9|15737.9|15767.6|15743.6|15760.2|15736.2|0
1641171000000|2022-01-03 00:50:00|15762.3|15738.3|15763|15739|15765.4|15741.4|15761.9|15737.9|0
1641171300000|2022-01-03 00:55:00|15763.5|15739.5|15766.9|15742.9|15769.6|15745.6|15761.6|15737.6|0
1641171600000|2022-01-03 01:00:00|15725.5|15715.5|15724|15714|15765|15755|15724|15714|1715
1641171900000|2022-01-03 01:05:00|15724.5|15714.5|15698|15688|15727|15717|15697.5|15687.5|1044
1641172200000|2022-01-03 01:10:00|15697.5|15687.5|15740|15730|15740|15730|15684.5|15674.5|1387
1641172500000|2022-01-03 01:15:00|15742|15732|15796|15786|15800|15790|15741|15731|2025
1641172800000|2022-01-03 01:20:00|15796.5|15786.5|15771|15761|15801.5|15791.5|15763|15753|1170
1641173100000|2022-01-03 01:25:00|15770.5|15760.5|15776.5|15766.5|15792|15782|15770|15760|727
1641173400000|2022-01-03 01:30:00|15774.5|15764.5|15719.5|15709.5|15784|15774|15706|15696|3531
1641173700000|2022-01-03 01:35:00|15719|15709|15653.5|15643.5|15719|15709|15629|15619|4166
1641174000000|2022-01-03 01:40:00|15653|15643|15576|15566|15653|15643|15564|15554|3603
1641174300000|2022-01-03 01:45:00|15577|15567|15583|15573|15604|15594|15570|15560|1737
1641174600000|2022-01-03 01:50:00|15582|15572|15585|15575|15592|15582|15577|15567|1014
1641174900000|2022-01-03 01:55:00|15587|15577|15575|15565|15587|15577|15570|15560|833
1641175200000|2022-01-03 02:00:00|15574|15564|15577|15567|15584|15574|15569|15559|797
1641175500000|2022-01-03 02:05:00|15578|15568|15587|15577|15591|15581|15575|15565|748
1641175800000|2022-01-03 02:10:00|15586|15576|15650|15640|15687|15677|15583|15573|4197
1641176100000|2022-01-03 02:15:00|15648|15638|15640|15630|15663|15653|15636|15626|1257
1641176400000|2022-01-03 02:20:00|15639|15629|15625|15615|15652|15642|15600|15590|2683
1641176700000|2022-01-03 02:25:00|15624|15614|15624|15614|15637|15627|15619|15609|824
1641177000000|2022-01-03 02:30:00|15623|15613|15631|15621|15634|15624|15623|15613|268
1641177300000|2022-01-03 02:35:00|15632|15622|15618|15608|15643|15633|15617|15607|311
1641177600000|2022-01-03 02:40:00|15617|15607|15626|15616|15626|15616|15616|15606|324
1641177900000|2022-01-03 02:45:00|15625|15615|15622|15612|15643|15633|15619|15609|450
1641178200000|2022-01-03 02:50:00|15621|15611|15611|15601|15625|15615|15611|15601|375
1641178500000|2022-01-03 02:55:00|15612|15602|15614|15604|15615|15605|15607|15597|319
1641178800000|2022-01-03 03:00:00|15613|15603|15606|15596|15614|15604|15604|15594|347
1641179100000|2022-01-03 03:05:00|15605|15595|15626|15616|15627|15617|15605|15595|467
1641179400000|2022-01-03 03:10:00|15625|15615|15617|15607|15628|15618|15610|15600|336
1641179700000|2022-01-03 03:15:00|15615|15605|15611|15601|15615|15605|15605|15595|346
1641180000000|2022-01-03 03:20:00|15610|15600|15615|15605|15617|15607|15608|15598|233
1641180300000|2022-01-03 03:25:00|15614|15604|15611|15601|15615|15605|15608|15598|254
1641180600000|2022-01-03 03:30:00|15610|15600|15605|15595|15610|15600|15605|15595|304
1641180900000|2022-01-03 03:35:00|15606|15596|15605|15595|15606|15596|15604|15594|187
1641181200000|2022-01-03 03:40:00|15604|15594|15604|15594|15606|15596|15604|15594|191
1641181500000|2022-01-03 03:45:00|15605|15595|15617|15607|15617|15607|15603|15593|255
1641181800000|2022-01-03 03:50:00|15618|15608|15612|15602|15618|15608|15611|15601|92
1641182100000|2022-01-03 03:55:00|15613|15603|15610|15600|15614|15604|15608|15598|113
1641182400000|2022-01-03 04:00:00|15611|15601|15617|15607|15617|15607|15611|15601|232
1641182700000|2022-01-03 04:05:00|15616|15606|15616|15606|15617|15607|15614|15604|63
1641183000000|2022-01-03 04:10:00|15617|15607|15620|15610|15623|15613|15616|15606|128
1641183300000|2022-01-03 04:15:00|15618|15608|15624|15614|15624|15614|15618|15608|104
1641183600000|2022-01-03 04:20:00|15622|15612|15627|15617|15630|15620|15622|15612|159
1641183900000|2022-01-03 04:25:00|15626|15616|15625|15615|15627|15617|15625|15615|46
1641184200000|2022-01-03 04:30:00|15628|15618|15630|15620|15634|15624|15625|15615|207
1641184500000|2022-01-03 04:35:00|15631|15621|15621|15611|15631|15621|15621|15611|172
1641184800000|2022-01-03 04:40:00|15624|15614|15608|15598|15624|15614|15605|15595|952
1641185100000|2022-01-03 04:45:00|15609|15599|15609|15599|15609|15599|15605|15595|424
1641185400000|2022-01-03 04:50:00|15608|15598|15605|15595|15609|15599|15605|15595|130
1641185700000|2022-01-03 04:55:00|15606|15596|15606|15596|15607|15597|15605|15595|238
1641186000000|2022-01-03 05:00:00|15607|15597|15611|15601|15611|15601|15604|15594|630
1641186300000|2022-01-03 05:05:00|15610|15600|15615|15605|15615|15605|15607|15597|301
1641186600000|2022-01-03 05:10:00|15616|15606|15615|15605|15617|15607|15608|15598|580
1641186900000|2022-01-03 05:15:00|15614|15604|15629|15619|15629|15619|15605|15595|522
1641187200000|2022-01-03 05:20:00|15627|15617|15628|15618|15629|15619|15624|15614|272
1641187500000|2022-01-03 05:25:00|15629|15619|15629|15619|15630|15620|15623|15613|321
1641187800000|2022-01-03 05:30:00|15632|15622|15650|15640|15652|15642|15626|15616|1002
1641188100000|2022-01-03 05:35:00|15651|15641|15657|15647|15663|15653|15651|15641|650
1641188400000|2022-01-03 05:40:00|15656|15646|15659|15649|15665|15655|15653|15643|426
1641188700000|2022-01-03 05:45:00|15658|15648|15659|15649|15660|15650|15654|15644|449
1641189000000|2022-01-03 05:50:00|15660|15650|15664|15654|15665|15655|15659|15649|661
1641189300000|2022-01-03 05:55:00|15665|15655|15677|15667|15678|15668|15662|15652|1064
1641189600000|2022-01-03 06:00:00|15675|15665|15685|15675|15687|15677|15666|15656|948
1641189900000|2022-01-03 06:05:00|15686|15676|15683|15673|15693|15683|15679|15669|862
1641190200000|2022-01-03 06:10:00|15684|15674|15696|15686|15698|15688|15672|15662|1059
1641190500000|2022-01-03 06:15:00|15695|15685|15695|15685|15698|15688|15691|15681|543
1641190800000|2022-01-03 06:20:00|15694|15684|15704|15694|15705|15695|15691|15681|361
1641191100000|2022-01-03 06:25:00|15703|15693|15710|15700|15712|15702|15700|15690|441
1641191400000|2022-01-03 06:30:00|15711|15701|15725|15715|15727|15717|15708|15698|1159
1641191700000|2022-01-03 06:35:00|15726|15716|15731|15721|15734|15724|15724|15714|762
1641192000000|2022-01-03 06:40:00|15732|15722|15734|15724|15739|15729|15729|15719|815
1641192300000|2022-01-03 06:45:00|15733|15723|15732|15722|15741|15731|15728|15718|645
1641192600000|2022-01-03 06:50:00|15731|15721|15746|15736|15748|15738|15730|15720|729
1641192900000|2022-01-03 06:55:00|15747|15737|15747|15737|15753|15743|15744|15734|1227
1641193200000|2022-01-03 07:00:00|15746|15736|15740|15730|15746|15736|15733|15723|523
1641193500000|2022-01-03 07:05:00|15739|15729|15736|15726|15742|15732|15733|15723|394
1641193800000|2022-01-03 07:10:00|15735|15725|15724|15714|15735|15725|15721|15711|762
1641194100000|2022-01-03 07:15:00|15723|15713|15719|15709|15723|15713|15718|15708|148
1641194400000|2022-01-03 07:20:00|15720|15710|15715|15705|15720|15710|15712|15702|366
1641194700000|2022-01-03 07:25:00|15713|15703|15715|15705|15716|15706|15711|15701|226
1641195000000|2022-01-03 07:30:00|15714|15704|15715|15705|15716|15706|15712|15702|141
1641195300000|2022-01-03 07:35:00|15714|15704|15721|15711|15722|15712|15714|15704|130
1641195600000|2022-01-03 07:40:00|15722|15712|15716|15706|15722|15712|15712|15702|220
1641195900000|2022-01-03 07:45:00|15715|15705|15710|15700|15717|15707|15710|15700|345
1641196200000|2022-01-03 07:50:00|15712|15702|15714|15704|15714|15704|15709|15699|170
1641196500000|2022-01-03 07:55:00|15713|15703|15722|15712|15724|15714|15709|15699|474
1641196800000|2022-01-03 08:00:00|15723|15711|15718|15707|15724|15713|15714|15703|375
1641197100000|2022-01-03 08:05:00|15720|15708|15717|15705|15726|15715|15716|15705|214
1641197400000|2022-01-03 08:10:00|15716|15704|15716|15705|15719|15708|15713|15701|215
1641197700000|2022-01-03 08:15:00|15717|15704|15713|15702|15717|15706|15713|15702|61
1641198000000|2022-01-03 08:20:00|15712|15701|15712|15701|15718|15706|15711|15700|155
1641198300000|2022-01-03 08:25:00|15713|15702|15718|15705|15721|15709|15711|15700|406
1641198600000|2022-01-03 08:30:00|15724|15700|15717.8|15693.8|15726.4|15702.4|15715.6|15691.6|0
1641198900000|2022-01-03 08:35:00|15716.8|15692.8|15726.4|15702.4|15730.3|15706.3|15716.8|15692.8|107
1641199200000|2022-01-03 08:40:00|15725.4|15701.4|15732.6|15708.6|15737.1|15713.1|15721.1|15697.1|0
1641199500000|2022-01-03 08:45:00|15732.2|15708.2|15726.8|15702.8|15735.1|15711.1|15726.8|15702.8|0
1641199800000|2022-01-03 08:50:00|15727.7|15703.7|15721.3|15697.3|15729.1|15705.1|15717.4|15693.4|0
1641200100000|2022-01-03 08:55:00|15721.1|15697.1|15716.5|15692.5|15721.6|15697.6|15711.9|15687.9|0
1641200400000|2022-01-03 09:00:00|15715.6|15691.6|15726|15714|15726|15715|15715.6|15691.6|89
1641200700000|2022-01-03 09:05:00|15725|15715|15726|15714|15727|15716|15725|15714|48
1641201000000|2022-01-03 09:10:00|15727|15715|15727|15715|15727|15716|15726|15714|22
1641201300000|2022-01-03 09:15:00|15726|15716|15724|15713|15729|15718|15724|15713|71
1641201600000|2022-01-03 09:20:00|15725|15714|15725|15713|15726|15714|15725|15712|16
1641201900000|2022-01-03 09:25:00|15724|15714|15724|15713|15727|15716|15724|15713|35
1641202200000|2022-01-03 09:30:00|15723|15712|15721|15709|15725|15713|15719|15708|51
1641202500000|2022-01-03 09:35:00|15720|15708|15725|15714|15726|15715|15720|15708|36
1641202800000|2022-01-03 09:40:00|15724|15713|15718|15707|15725|15713|15718|15707|78
1641203100000|2022-01-03 09:45:00|15717|15706|15720|15709|15720|15709|15716|15704|23
1641203400000|2022-01-03 09:50:00|15721|15708|15719|15707|15723|15712|15718|15707|72
1641203700000|2022-01-03 09:55:00|15718|15708|15720|15709|15720|15709|15717|15706|39
1641204000000|2022-01-03 10:00:00|15721|15708|15717|15706|15721|15710|15716|15705|45
1641204300000|2022-01-03 10:05:00|15716|15705|15716|15704|15716|15705|15713|15702|56
1641204600000|2022-01-03 10:10:00|15715|15705|15719|15707|15719|15707|15715|15705|22
1641204900000|2022-01-03 10:15:00|15718|15708|15721|15710|15721|15710|15718|15708|25
1641205200000|2022-01-03 10:20:00|15720|15709|15726|15715|15727|15716|15720|15709|54
1641205500000|2022-01-03 10:25:00|15727|15716|15728|15717|15728|15717|15726|15716|19
1641205800000|2022-01-03 10:30:00|15729|15718|15727|15716|15730|15718|15727|15716|90
1641206100000|2022-01-03 10:35:00|15728|15715|15727|15716|15728|15716|15727|15715|38
1641206400000|2022-01-03 10:40:00|15728|15715|15727|15716|15729|15718|15727|15715|109
1641206700000|2022-01-03 10:45:00|15728|15715|15727|15716|15728|15717|15727|15715|31
1641207000000|2022-01-03 10:50:00|15728|15717|15728|15717|15728|15717|15727|15716|41
1641207300000|2022-01-03 10:55:00|15729|15716|15727|15715|15729|15718|15727|15715|51
1641207600000|2022-01-03 11:00:00|15728|15716|15730|15718|15731|15720|15728|15716|54
1641207900000|2022-01-03 11:05:00|15731|15719|15730|15719|15732|15720|15730|15718|31
1641208200000|2022-01-03 11:10:00|15732|15721|15732|15721|15734|15723|15731|15719|71
1641208500000|2022-01-03 11:15:00|15733|15720|15733|15722|15735|15723|15731|15720|53
1641208800000|2022-01-03 11:20:00|15734|15721|15735|15724|15735|15724|15732|15721|32
1641209100000|2022-01-03 11:25:00|15734|15723|15734|15723|15735|15723|15734|15722|48
1641209400000|2022-01-03 11:30:00|15735|15724|15734|15723|15735|15724|15734|15723|38
1641209700000|2022-01-03 11:35:00|15735|15725|15736|15725|15737|15725|15734|15723|56
1641210000000|2022-01-03 11:40:00|15737|15726|15737|15726|15738|15727|15737|15726|28
1641210300000|2022-01-03 11:45:00|15738|15727|15735|15724|15738|15727|15734|15723|59
1641210600000|2022-01-03 11:50:00|15734|15723|15737|15725|15737|15725|15734|15723|24
1641210900000|2022-01-03 11:55:00|15736|15724|15736|15725|15737|15725|15736|15724|40
1641211200000|2022-01-03 12:00:00|15737|15724|15736|15724|15737|15725|15735|15724|35
1641211500000|2022-01-03 12:05:00|15737|15725|15736|15724|15737|15726|15735|15724|56
1641211800000|2022-01-03 12:10:00|15735|15725|15737|15726|15738|15727|15735|15725|40
1641212100000|2022-01-03 12:15:00|15736|15725|15737|15726|15738|15726|15735|15724|27
1641212400000|2022-01-03 12:20:00|15739|15725|15738|15727|15739|15728|15738|15725|27
1641212700000|2022-01-03 12:25:00|15737|15726|15736|15725|15738|15727|15735|15724|60
1641213000000|2022-01-03 12:30:00|15737|15726|15733|15721|15738|15726|15732|15720|57
1641213300000|2022-01-03 12:35:00|15734|15722|15736|15723|15736|15725|15733|15722|25
1641213600000|2022-01-03 12:40:00|15735|15724|15735|15724|15737|15726|15734|15723|53
1641213900000|2022-01-03 12:45:00|15736|15725|15733|15721|15737|15725|15733|15721|81
1641214200000|2022-01-03 12:50:00|15732|15722|15730|15718|15733|15722|15730|15718|77
1641214500000|2022-01-03 12:55:00|15731|15719|15728|15717|15732|15721|15728|15717|74
1641214800000|2022-01-03 13:00:00|15729|15718|15728|15716|15730|15718|15727|15716|64
1641215100000|2022-01-03 13:05:00|15729|15717|15719|15708|15729|15717|15717|15706|111
1641215400000|2022-01-03 13:10:00|15717|15707|15716|15705|15718|15707|15715|15704|85
1641215700000|2022-01-03 13:15:00|15715|15704|15713|15702|15717|15706|15712|15701|85
1641216000000|2022-01-03 13:20:00|15712|15701|15713|15702|15714|15702|15711|15700|42
1641216300000|2022-01-03 13:25:00|15712|15701|15713|15701|15713|15702|15710|15699|93
1641216600000|2022-01-03 13:30:00|15712|15700|15707|15696|15712|15701|15706|15695|79
1641216900000|2022-01-03 13:35:00|15706|15695|15708|15696|15708|15697|15704|15693|96
1641217200000|2022-01-03 13:40:00|15707|15697|15707|15696|15708|15697|15705|15694|53
1641217500000|2022-01-03 13:45:00|15706|15695|15709|15697|15709|15698|15705|15694|34
1641217800000|2022-01-03 13:50:00|15708|15698|15707|15696|15711|15699|15707|15696|41
1641218100000|2022-01-03 13:55:00|15708|15697|15705|15694|15708|15697|15705|15694|62
1641218400000|2022-01-03 14:00:00|15704|15693|15707|15696|15707|15696|15700|15689|123
1641218700000|2022-01-03 14:05:00|15708|15697|15706|15694|15708|15697|15700|15689|150
1641219000000|2022-01-03 14:10:00|15707|15695|15707|15695|15708|15697|15705|15693|46
1641219300000|2022-01-03 14:15:00|15706|15696|15710|15698|15710|15699|15706|15695|92
1641219600000|2022-01-03 14:20:00|15709|15697|15707|15696|15710|15698|15703|15692|63
1641219900000|2022-01-03 14:25:00|15706|15695|15703|15692|15710|15698|15701|15690|95
1641220200000|2022-01-03 14:30:00|15702|15691|15702|15690|15705|15694|15682|15671|698
1641220500000|2022-01-03 14:35:00|15701|15689|15700|15689|15702|15690|15687|15676|435
1641220800000|2022-01-03 14:40:00|15702|15690|15688|15677|15703|15692|15686|15675|300
1641221100000|2022-01-03 14:45:00|15689|15678|15672|15661|15692|15681|15669|15658|728
1641221400000|2022-01-03 14:50:00|15674|15662|15677|15666|15684|15673|15665|15654|548
1641221700000|2022-01-03 14:55:00|15678|15667|15687|15676|15689|15678|15675|15664|400
1641222000000|2022-01-03 15:00:00|15688|15677|15705|15694|15709|15697|15686|15675|605
1641222300000|2022-01-03 15:05:00|15706|15695|15708|15697|15712|15701|15701|15689|537
1641222600000|2022-01-03 15:10:00|15709|15698|15716|15704|15716|15705|15703|15692|326
1641222900000|2022-01-03 15:15:00|15715|15705|15712|15701|15719|15707|15709|15698|220
1641223200000|2022-01-03 15:20:00|15711|15700|15718|15707|15718|15707|15709|15697|360
1641223500000|2022-01-03 15:25:00|15719|15706|15714|15702|15721|15710|15712|15701|247
1641223800000|2022-01-03 15:30:00|15713|15703|15712|15701|15718|15707|15705|15694|175
1641224100000|2022-01-03 15:35:00|15713|15702|15713|15702|15715|15704|15707|15696|186
1641224400000|2022-01-03 15:40:00|15714|15701|15711|15700|15714|15703|15711|15700|79
1641224700000|2022-01-03 15:45:00|15712|15701|15710|15698|15715|15704|15708|15697|35
1641225000000|2022-01-03 15:50:00|15709|15699|15712|15701|15712|15701|15705|15694|65
1641225300000|2022-01-03 15:55:00|15713|15702|15714|15703|15718|15707|15713|15701|152
1641225600000|2022-01-03 16:00:00|15715|15705|15718|15707|15719|15708|15715|15703|85
1641225900000|2022-01-03 16:05:00|15717|15706|15713|15701|15719|15708|15712|15700|69
1641226200000|2022-01-03 16:10:00|15712|15700|15704|15692|15713|15702|15702|15691|106
1641226500000|2022-01-03 16:15:00|15705|15693|15706|15694|15708|15697|15703|15691|131
1641226800000|2022-01-03 16:20:00|15705|15695|15708|15697|15712|15700|15703|15692|142
1641227100000|2022-01-03 16:25:00|15707|15696|15710|15699|15710|15699|15706|15695|73
1641227400000|2022-01-03 16:30:00|15709|15698|15709|15698|15714|15703|15708|15696|78
1641227700000|2022-01-03 16:35:00|15708|15697|15702|15690|15710|15699|15701|15690|209
1641228000000|2022-01-03 16:40:00|15703|15691|15709|15697|15709|15698|15702|15690|112
1641228300000|2022-01-03 16:45:00|15708|15698|15713|15702|15715|15704|15708|15696|99
1641228600000|2022-01-03 16:50:00|15712|15701|15714|15703|15714|15703|15710|15699|58
1641228900000|2022-01-03 16:55:00|15713|15702|15708|15697|15715|15703|15708|15696|210
1641229200000|2022-01-03 17:00:00|15707|15696|15712|15701|15712|15701|15706|15694|109
1641229500000|2022-01-03 17:05:00|15713|15700|15712|15701|15713|15701|15709|15697|67
1641229800000|2022-01-03 17:10:00|15713|15702|15711|15700|15713|15702|15708|15697|94
1641230100000|2022-01-03 17:15:00|15710|15699|15708|15696|15712|15700|15707|15696|117
1641230400000|2022-01-03 17:20:00|15709|15697|15712|15701|15712|15701|15708|15696|22
1641230700000|2022-01-03 17:25:00|15713|15700|15711|15700|15713|15700|15709|15698|39
1641231000000|2022-01-03 17:30:00|15712|15699|15712|15700|15712|15701|15711|15699|8
1641231300000|2022-01-03 17:35:00|15711|15701|15711|15700|15713|15702|15710|15699|20
1641231600000|2022-01-03 17:40:00|15712|15699|15712|15700|15712|15701|15710|15699|28
1641231900000|2022-01-03 17:45:00||15701||15701||15701||15700|40
1641232200000|2022-01-03 17:50:00|15714|15702|15713|15702|15715|15704|15713|15701|46
1641232500000|2022-01-03 17:55:00|15714|15701|15712|15700|15715|15703|15711|15700|61
1641232800000|2022-01-03 18:00:00|15711|15701|15713|15702|15714|15702|15711|15699|47
1641233100000|2022-01-03 18:05:00|15712|15701|15710|15699|15714|15702|15710|15699|63
1641233400000|2022-01-03 18:10:00|15711|15700|15713|15701|15714|15703|15710|15698|74
1641233700000|2022-01-03 18:15:00|15712|15700|15710|15699|15712|15702|15710|15698|63
1641234000000|2022-01-03 18:20:00|15709|15698|15707|15696|15709|15698|15707|15696|54
1641234300000|2022-01-03 18:25:00|15706|15695|15706|15695|15707|15696|15704|15693|81
1641234600000|2022-01-03 18:30:00|15705|15694|15705|15694|15705|15695|15704|15692|43
1641234900000|2022-01-03 18:35:00|15706|15695|15706|15695|15708|15697|15706|15694|56
1641235200000|2022-01-03 18:40:00|15707|15694|15712|15701|15712|15701|15707|15694|75
1641235500000|2022-01-03 18:45:00|15711|15700|15714|15703|15715|15704|15710|15698|55
1641235800000|2022-01-03 18:50:00|15715|15702|15710|15699|15715|15703|15710|15699|91
1641236100000|2022-01-03 18:55:00|15711|15700|15710|15699|15713|15702|15709|15698|128
1641236400000|2022-01-03 19:00:00|15709|15698|15709|15698|15713|15701|15709|15697|54
1641236700000|2022-01-03 19:05:00|15708|15697|15713|15701|15714|15702|15708|15696|52
1641237000000|2022-01-03 19:10:00|15712|15700|15714|15702|15714|15702|15711|15700|38
1641237300000|2022-01-03 19:15:00|15713|15701|15714|15702|15714|15702|15713|15701|34
1641237600000|2022-01-03 19:20:00|15715|15703|15720|15708|15721|15710|15715|15702|120
1641237900000|2022-01-03 19:25:00|15719|15707|15723|15711|15723|15711|15719|15707|67
1641238200000|2022-01-03 19:30:00|15724|15712|15720|15708|15724|15713|15720|15708|105
1641238500000|2022-01-03 19:35:00|15719|15707|15717|15706|15720|15708|15715|15704|50
1641238800000|2022-01-03 19:40:00|15718|15707|15715.5|15705.5|15718|15707|15715|15703|62
1641239100000|2022-01-03 19:45:00|15716|15706|15715.5|15705.5|15717.5|15707.5|15715.5|15705.5|41
1641239400000|2022-01-03 19:50:00|15714|15704|15713.5|15703.5|15714.5|15704.5|15712.5|15702.5|38
1641239700000|2022-01-03 19:55:00|15714|15704|15711|15701|15714|15704|15710|15700|36
1641240000000|2022-01-03 20:00:00|15711.5|15701.5|15709.5|15699.5|15712|15702|15708.5|15698.5|39
1641240300000|2022-01-03 20:05:00|15710|15700|15713.5|15703.5|15713.5|15703.5|15707|15697|41
1641240600000|2022-01-03 20:10:00|15712.5|15702.5|15714.5|15704.5|15715|15705|15711|15701|51
1641240900000|2022-01-03 20:15:00|15714|15704|15712|15702|15714.5|15704.5|15710.5|15700.5|54
1641241200000|2022-01-03 20:20:00|15712.5|15702.5|15709|15699|15713|15703|15708|15698|34
1641241500000|2022-01-03 20:25:00|15709.5|15699.5|15708.5|15698.5|15711.5|15701.5|15707|15697|80
1641241800000|2022-01-03 20:30:00|15708|15698|15714.5|15704.5|15714.5|15704.5|15706.5|15696.5|92
1641242100000|2022-01-03 20:35:00|15713.5|15703.5|15713.5|15703.5|15714|15704|15710|15700|73
1641242400000|2022-01-03 20:40:00|15713|15703|15710|15700|15713|15703|15707|15697|155
1641242700000|2022-01-03 20:45:00|15709.5|15699.5|15710.5|15700.5|15711.5|15701.5|15705.5|15695.5|123
1641243000000|2022-01-03 20:50:00|15711|15701|15707|15697|15712.5|15702.5|15704.5|15694.5|90
1641243300000|2022-01-03 20:55:00|15707.5|15697.5|15706|15696|15709|15699|15702|15692|93
1641243600000|2022-01-03 21:00:00|15705.5|15695.5|15703.5|15693.5|15705.5|15695.5|15703.5|15693.5|14
1641243900000|2022-01-03 21:05:00|15704|15694|15705.5|15695.5|15707|15697|15704|15694|23
1641244200000|2022-01-03 21:10:00|15706.5|15696.5|15706|15696|15707.5|15697.5|15706|15696|10
1641244500000|2022-01-03 21:15:00|15714.8|15690.8|15719.6|15695.6|15719.6|15695.6|15714.2|15690.2|0
1641244800000|2022-01-03 21:20:00|15720.2|15696.2|15720.2|15696.2|15722.2|15698.2|15719.6|15695.6|0
1641245100000|2022-01-03 21:25:00|15719.6|15695.6|15718.2|15694.2|15721.5|15697.5|15717.6|15693.6|0
1641245400000|2022-01-03 21:30:00|15718.9|15694.9|15719|15695|15719.6|15695.6|15717.6|15693.6|0
1641245700000|2022-01-03 21:35:00|15718.9|15694.9|15721.5|15697.5|15722.2|15698.2|15718.2|15694.2|0
1641246000000|2022-01-03 21:40:00|15720.9|15696.9|15718.9|15694.9|15721.2|15697.2|15717.6|15693.6|0
1641246300000|2022-01-03 21:45:00|15718.2|15694.2|15713|15689|15718.9|15694.9|15713|15689|0
1641246600000|2022-01-03 21:50:00|15713.6|15689.6|15714.3|15690.3|15714.3|15690.3|15713|15689|0
1641246900000|2022-01-03 21:55:00|15714.6|15690.6|15713.8|15689.8|15715|15691|15713|15689|0
1641247200000|2022-01-03 22:00:00|15714.1|15690.1|15714.8|15690.8|15714.8|15690.8|15714|15690|0
1641247500000|2022-01-03 22:05:00|15715.1|15691.1|15715.6|15691.6|15715.6|15691.6|15715.1|15691.1|0
1641247800000|2022-01-03 22:10:00|15715.5|15691.5|15715.4|15691.4|15715.5|15691.5|15715.3|15691.3|0
1641248100000|2022-01-03 22:15:00|15715.5|15691.5|15715.7|15691.7|15715.7|15691.7|15715|15691|0
1641248400000|2022-01-03 22:20:00|15715.1|15691.1|15716.1|15692.1|15716.1|15692.1|15715.1|15691.1|0
1641248700000|2022-01-03 22:25:00|15715.6|15691.6|15716.1|15692.1|15716.2|15692.2|15715.6|15691.6|0
1641249000000|2022-01-03 22:30:00|15715.9|15691.9|15716.2|15692.2|15716.2|15692.2|15715.6|15691.6|0
1641249300000|2022-01-03 22:35:00|15716.1|15692.1|15715.7|15691.7|15716.3|15692.3|15715.7|15691.7|0
1641249600000|2022-01-03 22:40:00|15715.1|15691.1|15714.9|15690.9|15715.1|15691.1|15714.9|15690.9|0
1641249900000|2022-01-03 22:45:00|15714.3|15690.3|15714.5|15690.5|15714.6|15690.6|15714.1|15690.1|0
1641250200000|2022-01-03 22:50:00|15714.6|15690.6|15715.7|15691.7|15715.7|15691.7|15714.6|15690.6|0
1641250500000|2022-01-03 22:55:00|15715.8|15691.8|15715.9|15691.9|15716|15692|15715.1|15691.1|0
1641250800000|2022-01-03 23:00:00|15715.3|15691.3|15715.7|15691.7|15719.9|15695.9|15714.4|15690.4|0
1641251100000|2022-01-03 23:05:00|15716.3|15692.3|15718.3|15694.3|15718.3|15694.3|15715.7|15691.7|0
1641251400000|2022-01-03 23:10:00|15718.6|15694.6|15719|15695|15720.3|15696.3|15716.3|15692.3|0
1641251700000|2022-01-03 23:15:00|15719.3|15695.3|15718|15694|15719.6|15695.6|15717|15693|0
1641252000000|2022-01-03 23:20:00|15718.3|15694.3|15716.7|15692.7|15720|15696|15716|15692|0
1641252300000|2022-01-03 23:25:00|15717|15693|15715|15691|15717|15693|15714.7|15690.7|0
1641252600000|2022-01-03 23:30:00|15715.4|15691.4|15714.7|15690.7|15715.4|15691.4|15710.8|15686.8|0
1641252900000|2022-01-03 23:35:00|15714.1|15690.1|15712.1|15688.1|15714.7|15690.7|15710.8|15686.8|0
1641253200000|2022-01-03 23:40:00|15712.4|15688.4|15715.4|15691.4|15715.4|15691.4|15710.8|15686.8|0
1641253500000|2022-01-03 23:45:00|15716|15692|15704.5|15680.5|15716|15692|15702.5|15678.5|0
1641253800000|2022-01-03 23:50:00|15703.9|15679.9|15703|15679|15704.5|15680.5|15701.2|15677.2|0
1641254100000|2022-01-03 23:55:00|15703.3|15679.3|15701.3|15677.3|15704|15680|15699.3|15675.3|0
1641254400000|2022-01-04 00:00:00|15702|15678|15701.3|15677.3|15703.3|15679.3|15696.7|15672.7|0
1641254700000|2022-01-04 00:05:00|15701|15677|15698.7|15674.7|15701.3|15677.3|15698|15674|0
1641255000000|2022-01-04 00:10:00|15699.3|15675.3|15701|15677|15702|15678|15699|15675|0
1641255300000|2022-01-04 00:15:00|15700.7|15676.7|15698.5|15674.5|15701.3|15677.3|15695.4|15671.4|0
1641255600000|2022-01-04 00:20:00|15698.6|15674.6|15699.6|15675.6|15702.7|15678.7|15697.6|15673.6|0
1641255900000|2022-01-04 00:25:00|15700.5|15676.5|15699.9|15675.9|15704|15680|15699.9|15675.9|0
1641256200000|2022-01-04 00:30:00|15699|15675|15697.4|15673.4|15700.6|15676.6|15697.4|15673.4|0
1641256500000|2022-01-04 00:35:00|15697.5|15673.5|15694.3|15670.3|15697.5|15673.5|15693.2|15669.2|0
1641256800000|2022-01-04 00:40:00|15694|15670|15691.9|15667.9|15694|15670|15689.5|15665.5|0
1641257100000|2022-01-04 00:45:00|15692.8|15668.8|15704.6|15680.6|15705.1|15681.1|15692.8|15668.8|0
1641257400000|2022-01-04 00:50:00|15705.1|15681.1|15711.5|15687.5|15711.9|15687.9|15703.8|15679.8|0
1641257700000|2022-01-04 00:55:00|15711.2|15687.2|15710|15686|15716.8|15692.8|15709.2|15685.2|0
1641258000000|2022-01-04 01:00:00|15709.6|15685.6|15716|15706|15723.5|15713.5|15696.5|15685.6|2324
1641258300000|2022-01-04 01:05:00|15715.5|15705.5|15735|15725|15736.5|15726.5|15715.5|15705.5|1009
1641258600000|2022-01-04 01:10:00|15735.5|15725.5|15754.5|15744.5|15757|15747|15733.5|15723.5|1088
1641258900000|2022-01-04 01:15:00|15755.5|15745.5|15740|15730|15761.5|15751.5|15733|15723|1746
1641259200000|2022-01-04 01:20:00|15740.5|15730.5|15757.5|15747.5|15768|15758|15738.5|15728.5|1800
1641259500000|2022-01-04 01:25:00|15757|15747|15749.5|15739.5|15777.5|15767.5|15744.5|15734.5|4511
1641259800000|2022-01-04 01:30:00|15741|15731|15625|15615|15763|15753|15607|15597|22595
1641260100000|2022-01-04 01:35:00|15624.5|15614.5|15591|15581|15647|15637|15582|15572|10642
1641260400000|2022-01-04 01:40:00|15591.5|15581.5|15616|15606|15639|15629|15589.5|15579.5|8571
1641260700000|2022-01-04 01:45:00|15618|15608|15586|15576|15632|15622|15585|15575|7649
1641261000000|2022-01-04 01:50:00|15584|15574|15584|15574|15591|15581|15559|15549|9552
1641261300000|2022-01-04 01:55:00|15582|15572|15548|15538|15585|15575|15542|15532|6891
1641261600000|2022-01-04 02:00:00|15549|15539|15545|15535|15576|15566|15543|15533|5107
1641261900000|2022-01-04 02:05:00|15544|15534|15504|15494|15544|15534|15503|15493|11505
1641262200000|2022-01-04 02:10:00|15503|15493|15473|15463|15512|15502|15466|15456|11793
1641262500000|2022-01-04 02:15:00|15472|15462|15480|15470|15491|15481|15450|15440|7456
1641262800000|2022-01-04 02:20:00|15481|15471|15477|15467|15483|15473|15456|15446|4503
1641263100000|2022-01-04 02:25:00|15478|15468|15452|15442|15480|15470|15448|15438|4736
1641263400000|2022-01-04 02:30:00|15451|15441|15429|15419|15451|15441|15414|15404|5554
1641263700000|2022-01-04 02:35:00|15428|15418|15443|15433|15466|15456|15427|15417|5764
1641264000000|2022-01-04 02:40:00|15442|15432|15441|15431|15452|15442|15431|15421|3685
1641264300000|2022-01-04 02:45:00|15440|15430|15445|15435|15454|15444|15433|15423|2338
1641264600000|2022-01-04 02:50:00|15447|15437|15496|15486|15501|15491|15447|15437|4001
1641264900000|2022-01-04 02:55:00|15498|15488|15495|15485|15504|15494|15475|15465|3169
1641265200000|2022-01-04 03:00:00|15496|15486|15485|15475|15498|15488|15475|15465|2656
1641265500000|2022-01-04 03:05:00|15484|15474|15469|15459|15486|15476|15467|15457|1892
1641265800000|2022-01-04 03:10:00|15470|15460|15460|15450|15476|15466|15458|15448|2587
1641266100000|2022-01-04 03:15:00|15461|15451|15468|15458|15474|15464|15458|15448|1776
1641266400000|2022-01-04 03:20:00|15469|15459|15514|15504|15521|15511|15464|15454|3783
1641266700000|2022-01-04 03:25:00|15513|15503|15533|15523|15541|15531|15503|15493|3974
1641267000000|2022-01-04 03:30:00|15534|15524|15533|15523|15545|15535|15526|15516|878
1641267300000|2022-01-04 03:35:00|15532|15522|15529|15519|15532|15522|15522|15512|274
1641267600000|2022-01-04 03:40:00|15528|15518|15530|15520|15530|15520|15526|15516|247
1641267900000|2022-01-04 03:45:00|15529|15519|15531|15521|15533|15523|15525|15515|343
1641268200000|2022-01-04 03:50:00|15530|15520|15531|15521|15532|15522|15530|15520|217
1641268500000|2022-01-04 03:55:00|15530|15520|15534|15524|15535|15525|15530|15520|240
1641268800000|2022-01-04 04:00:00|15533|15523|15531|15521|15537|15527|15530|15520|225
1641269100000|2022-01-04 04:05:00|15530|15520|15530|15520|15532|15522|15527|15517|363
1641269400000|2022-01-04 04:10:00|15529|15519|15531|15521|15531|15521|15529|15519|153
1641269700000|2022-01-04 04:15:00|15532|15522|15530|15520|15533|15523|15528|15518|263
1641270000000|2022-01-04 04:20:00|15529|15519|15528|15518|15531|15521|15528|15518|304
1641270300000|2022-01-04 04:25:00|15529|15519|15531|15521|15533|15523|15529|15519|218
1641270600000|2022-01-04 04:30:00|15532|15522|15532|15522|15538|15528|15532|15522|351
1641270900000|2022-01-04 04:35:00|15533|15523|15536|15526|15536|15526|15533|15523|358
1641271200000|2022-01-04 04:40:00|15537|15527|15538|15528|15545|15535|15536|15526|562
1641271500000|2022-01-04 04:45:00|15537|15527|15535|15525|15541|15531|15535|15525|320
1641271800000|2022-01-04 04:50:00|15537|15527|15534|15524|15537|15527|15528|15518|496
1641272100000|2022-01-04 04:55:00|15533|15523|15536|15526|15540|15530|15531|15521|332
1641272400000|2022-01-04 05:00:00|15535|15525|15554|15544|15566|15556|15535|15525|5969
1641272700000|2022-01-04 05:05:00|15556|15546|15597|15587|15600|15590|15551|15541|3685
1641273000000|2022-01-04 05:10:00|15599|15589|15585|15575|15599|15589|15580|15570|3934
1641273300000|2022-01-04 05:15:00|15587|15577|15590|15580|15595|15585|15579|15569|3560
1641273600000|2022-01-04 05:20:00|15589|15579|15628|15618|15629|15619|15588|15578|5992
1641273900000|2022-01-04 05:25:00|15629|15619|15601|15591|15636|15626|15598|15588|3660
1641274200000|2022-01-04 05:30:00|15605|15595|15600|15590|15616|15606|15599|15589|2555
1641274500000|2022-01-04 05:35:00|15601|15591|15595|15585|15605|15595|15595|15585|1668
1641274800000|2022-01-04 05:40:00|15596|15586|15636|15626|15647|15637|15595|15585|3656
1641275100000|2022-01-04 05:45:00|15635|15625|15631|15621|15639|15629|15622|15612|3002
1641275400000|2022-01-04 05:50:00|15629|15619|15624|15614|15639|15629|15621|15611|2040
1641275700000|2022-01-04 05:55:00|15625|15615|15624|15614|15634|15624|15620|15610|2121
1641276000000|2022-01-04 06:00:00|15625|15615|15609|15599|15638|15628|15609|15599|2833
1641276300000|2022-01-04 06:05:00|15608|15598|15600|15590|15615|15605|15597|15587|2352
1641276600000|2022-01-04 06:10:00|15599|15589|15602|15592|15607|15597|15593|15583|2195
1641276900000|2022-01-04 06:15:00|15603|15593|15618|15608|15627|15617|15603|15593|1518
1641277200000|2022-01-04 06:20:00|15617|15607|15625|15615|15626|15616|15616|15606|1395
1641277500000|2022-01-04 06:25:00|15626|15616|15620|15610|15626|15616|15610|15600|1643
1641277800000|2022-01-04 06:30:00|15621|15611|15642|15632|15643|15633|15619|15609|3207
1641278100000|2022-01-04 06:35:00|15641|15631|15623|15613|15642|15632|15620|15610|2383
1641278400000|2022-01-04 06:40:00|15622|15612|15615|15605|15627|15617|15609|15599|2718
1641278700000|2022-01-04 06:45:00|15616|15606|15627|15617|15629|15619|15609|15599|2575
1641279000000|2022-01-04 06:50:00|15626|15616|15632|15622|15637|15627|15620|15610|3055
1641279300000|2022-01-04 06:55:00|15631|15621|15627|15617|15634|15624|15625|15615|3311
1641279600000|2022-01-04 07:00:00|15626|15616|15608|15598|15627|15617|15607|15597|2268
1641279900000|2022-01-04 07:05:00|15609|15599|15600|15590|15612|15602|15599|15589|1004
1641280200000|2022-01-04 07:10:00|15602|15592|15614|15604|15617|15607|15599|15589|1262
1641280500000|2022-01-04 07:15:00|15613|15603|15611|15601|15614|15604|15606|15596|325
1641280800000|2022-01-04 07:20:00|15610|15600|15609|15599|15613|15603|15607|15597|234
1641281100000|2022-01-04 07:25:00|15610|15600|15611|15601|15614|15604|15608|15598|226
1641281400000|2022-01-04 07:30:00|15612|15602|15621|15611|15622|15612|15612|15602|316
1641281700000|2022-01-04 07:35:00|15620|15610|15621|15611|15626|15616|15616|15606|420
1641282000000|2022-01-04 07:40:00|15622|15612|15626|15616|15626|15616|15619|15609|545
1641282300000|2022-01-04 07:45:00|15625|15615|15627|15617|15629|15619|15618|15608|618
1641282600000|2022-01-04 07:50:00|15628|15618|15631|15621|15633|15623|15622|15612|705
1641282900000|2022-01-04 07:55:00|15632|15622|15630|15620|15636|15626|15629|15619|1161
1641283200000|2022-01-04 08:00:00|15631|15621|15638|15627|15638|15627|15628|15616|716
1641283500000|2022-01-04 08:05:00|15637|15626|15641|15629|15649|15638|15635|15623|1292
1641283800000|2022-01-04 08:10:00|15642|15630|15638|15627|15644|15633|15636|15624|607
1641284100000|2022-01-04 08:15:00|15639|15628|15633|15622|15641|15630|15627|15615|858
1641284400000|2022-01-04 08:20:00|15634|15623|15635|15624|15635|15624|15633|15621|543
1641284700000|2022-01-04 08:25:00|15634|15623|15627|15616|15634|15623|15626|15615|615
1641285000000|2022-01-04 08:30:00|15634.2|15610.2|15632.1|15608.1|15636.7|15612.7|15626|15602|0
1641285300000|2022-01-04 08:35:00|15631.9|15607.9|15636.7|15612.7|15640.3|15616.3|15629.3|15605.3|3852
1641285600000|2022-01-04 08:40:00|15636.5|15612.5|15626|15602|15641.9|15617.9|15625.7|15601.7|0
1641285900000|2022-01-04 08:45:00|15626.3|15602.3|15633.4|15609.4|15634.8|15610.8|15626|15602|0
1641286200000|2022-01-04 08:50:00|15633.3|15609.3|15629.3|15605.3|15635.5|15611.5|15626.4|15602.4|0
1641286500000|2022-01-04 08:55:00|15629.1|15605.1|15629.5|15605.5|15634.4|15610.4|15624.9|15600.9|0
1641286800000|2022-01-04 09:00:00|15629|15605|15628|15617|15639|15627|15627|15605|1051
1641287100000|2022-01-04 09:05:00|15627|15615|15639|15627|15639|15627|15627|15615|178
1641287400000|2022-01-04 09:10:00|15638|15626|15642|15631|15642|15631|15638|15626|37
1641287700000|2022-01-04 09:15:00|15643|15632|15638|15627|15645|15634|15637|15626|524
1641288000000|2022-01-04 09:20:00|15639|15628|15637|15625|15640|15629|15635|15624|193
1641288300000|2022-01-04 09:25:00|15638|15626|15636|15625|15639|15627|15636|15625|11
1641288600000|2022-01-04 09:30:00|15637|15626|15638|15626|15638|15627|15636|15625|49
1641288900000|2022-01-04 09:35:00|15639|15627|15640|15629|15641|15629|15639|15626|76
1641289200000|2022-01-04 09:40:00|15641|15630|15644|15633|15644|15633|15640|15628|69
1641289500000|2022-01-04 09:45:00|15645|15634|15645|15634|15647|15636|15645|15634|149
1641289800000|2022-01-04 09:50:00|15646|15635|15651|15640|15652|15641|15645|15635|265
1641290100000|2022-01-04 09:55:00|15652|15641|15653|15642|15653|15642|15650|15639|107
1641290400000|2022-01-04 10:00:00|15654|15643|15651|15640|15654|15643|15651|15639|143
1641290700000|2022-01-04 10:05:00|15650|15639|15657|15646|15659|15647|15649|15638|404
1641291000000|2022-01-04 10:10:00|15656|15645|15659|15648|15660|15648|15656|15645|78
1641291300000|2022-01-04 10:15:00|15658|15647|15657|15646|15660|15648|15656|15645|87
1641291600000|2022-01-04 10:20:00|15658|15647|15658|15646|15660|15649|15657|15646|108
1641291900000|2022-01-04 10:25:00|15657|15645|15655|15644|15657|15646|15655|15643|44
1641292200000|2022-01-04 10:30:00|15656|15645|15655|15644|15656|15645|15654|15643|40
1641292500000|2022-01-04 10:35:00|15656|15645|15656|15644|15656|15645|15654|15643|53
1641292800000|2022-01-04 10:40:00|15655|15645|15660|15649|15660|15649|15655|15644|117
1641293100000|2022-01-04 10:45:00|15661|15650|15659|15648|15661|15650|15659|15647|119
1641293400000|2022-01-04 10:50:00|15660|15647|15658|15647|15660|15647|15657|15646|26
1641293700000|2022-01-04 10:55:00|15657|15646|15658|15647|15658|15647|15657|15646|31
1641294000000|2022-01-04 11:00:00|15657|15646|15659|15648|15661|15650|15657|15646|56
1641294300000|2022-01-04 11:05:00|15660|15649|15658|15647|15660|15649|15657|15646|66
1641294600000|2022-01-04 11:10:00|15657|15646|15659|15648|15661|15650|15656|15645|131
1641294900000|2022-01-04 11:15:00|15658|15647|15658|15646|15659|15648|15657|15646|45
1641295200000|2022-01-04 11:20:00|15657|15647|15655|15644|15658|15647|15655|15644|25
1641295500000|2022-01-04 11:25:00|15656|15643|15652|15640|15656|15644|15651|15640|52
1641295800000|2022-01-04 11:30:00|15653|15641|15650|15639|15654|15643|15650|15639|172
1641296100000|2022-01-04 11:35:00|15651|15640|15652|15641|15652|15641|15649|15638|57
1641296400000|2022-01-04 11:40:00|15653|15640|15651|15640|15653|15640|15650|15639|14
1641296700000|2022-01-04 11:45:00|15652|15639|15657|15646|15657|15646|15652|15639|80
1641297000000|2022-01-04 11:50:00|15656|15645|15658|15647|15661|15649|15656|15645|88
1641297300000|2022-01-04 11:55:00|15657|15646|15655|15643|15660|15649|15654|15643|89
1641297600000|2022-01-04 12:00:00|15654|15644|15653|15642|15655|15644|15651|15640|98
1641297900000|2022-01-04 12:05:00|15654|15641|15653|15641|15655|15644|15652|15641|173
1641298200000|2022-01-04 12:10:00|15652|15642|15653|15642|15654|15643|15652|15641|79
1641298500000|2022-01-04 12:15:00|15652|15641|15654|15642|15654|15643|15652|15641|44
1641298800000|2022-01-04 12:20:00|15653|15641|15651|15640|15654|15642|15650|15639|115
1641299100000|2022-01-04 12:25:00|15650|15639|15650|15639|15652|15641|15648|15637|185
1641299400000|2022-01-04 12:30:00|15649|15638|15649|15638|15650|15639|15648|15636|45
1641299700000|2022-01-04 12:35:00|15650|15639|15648|15636|15650|15639|15647|15636|20
1641300000000|2022-01-04 12:40:00|15647|15637|15646|15635|15648|15637|15644|15633|180
1641300300000|2022-01-04 12:45:00|15647|15636|15648|15636|15650|15639|15647|15636|35
1641300600000|2022-01-04 12:50:00|15647|15637|15649|15637|15650|15639|15647|15636|21
1641300900000|2022-01-04 12:55:00|15648|15638|15650|15638|15651|15640|15648|15636|16
1641301200000|2022-01-04 13:00:00|15651|15639|15650|15639|15652|15641|15648|15637|71
1641301500000|2022-01-04 13:05:00|15651|15640|15652|15640|15654|15643|15650|15639|58
1641301800000|2022-01-04 13:10:00|15653|15641|15657|15646|15657|15646|15653|15640|84
1641302100000|2022-01-04 13:15:00|15656|15645|15658|15646|15658|15647|15655|15644|72
1641302400000|2022-01-04 13:20:00|15657|15647|15657|15646|15660|15649|15657|15646|74
1641302700000|2022-01-04 13:25:00|15658|15645|15658|15646|15659|15647|15657|15645|54
1641303000000|2022-01-04 13:30:00|15657|15647|15656|15645|15659|15648|15655|15644|101
1641303300000|2022-01-04 13:35:00|15655|15644|15656|15645|15656|15645|15652|15641|31
1641303600000|2022-01-04 13:40:00|15657|15644|15659|15647|15660|15649|15657|15644|87
1641303900000|2022-01-04 13:45:00|15658|15648|15657|15646|15659|15648|15655|15644|17
1641304200000|2022-01-04 13:50:00|15658|15647|15659|15648|15660|15649|15657|15645|52
1641304500000|2022-01-04 13:55:00|15658|15646|15661|15649|15661|15649|15657|15646|69
1641304800000|2022-01-04 14:00:00|15660|15650|15657|15646|15660|15650|15657|15646|187
1641305100000|2022-01-04 14:05:00|15658|15647|15662|15650|15662|15651|15658|15646|134
1641305400000|2022-01-04 14:10:00|15661|15651|15664|15653|15666|15655|15661|15650|194
1641305700000|2022-01-04 14:15:00|15665|15654|15664|15653|15666|15655|15664|15653|96
1641306000000|2022-01-04 14:20:00|15665|15654|15664|15653|15665|15654|15662|15651|65
1641306300000|2022-01-04 14:25:00|15665|15652|15666|15655|15666|15655|15662|15651|55
1641306600000|2022-01-04 14:30:00|15665|15654|15670|15659|15671|15660|15646|15635|988
1641306900000|2022-01-04 14:35:00|15668|15658|15675|15663|15676|15665|15664|15653|673
1641307200000|2022-01-04 14:40:00|15674|15662|15670|15658|15679|15668|15669|15658|372
1641307500000|2022-01-04 14:45:00|15671|15660|15680|15669|15682|15671|15669|15658|501
1641307800000|2022-01-04 14:50:00|15681|15668|15677|15666|15681|15669|15672|15661|268
1641308100000|2022-01-04 14:55:00|15678|15667|15674|15663|15681|15669|15674|15662|177
1641308400000|2022-01-04 15:00:00|15675|15662|15664|15652|15676|15664|15662|15651|409
1641308700000|2022-01-04 15:05:00|15663|15651|15668|15657|15669|15657|15660|15649|170
1641309000000|2022-01-04 15:10:00|15667|15656|15669|15658|15672|15661|15667|15655|446
1641309300000|2022-01-04 15:15:00|15668|15657|15652|15641|15668|15657|15652|15641|704
1641309600000|2022-01-04 15:20:00|15653|15642|15663|15652|15664|15653|15652|15642|179
1641309900000|2022-01-04 15:25:00|15664|15653|15662|15651|15666|15655|15655|15644|309
1641310200000|2022-01-04 15:30:00|15663|15652|15657|15646|15664|15652|15654|15643|149
1641310500000|2022-01-04 15:35:00|15656|15645|15649|15638|15656|15646|15648|15637|158
1641310800000|2022-01-04 15:40:00|15650|15639|15642|15630|15651|15640|15641|15630|339
1641311100000|2022-01-04 15:45:00|15641|15631|15652|15641|15654|15643|15641|15631|206
1641311400000|2022-01-04 15:50:00|15653|15642|15647|15636|15655|15643|15644|15633|267
1641311700000|2022-01-04 15:55:00|15648|15637|15642|15630|15650|15639|15641|15630|217
1641312000000|2022-01-04 16:00:00|15641|15631|15628|15617|15642|15631|15628|15617|545
1641312300000|2022-01-04 16:05:00|15629|15618|15628|15617|15631|15620|15626|15615|434
1641312600000|2022-01-04 16:10:00|15627|15616|15622|15611|15628|15617|15618|15606|532
1641312900000|2022-01-04 16:15:00|15621|15610|15626|15615|15628|15617|15616|15605|292
1641313200000|2022-01-04 16:20:00|15625|15613|15615|15604|15630|15619|15613|15602|240
1641313500000|2022-01-04 16:25:00|15614|15603|15614|15603|15616|15605|15611|15600|252
1641313800000|2022-01-04 16:30:00|15615|15604|15614|15603|15618|15607|15609|15598|374
1641314100000|2022-01-04 16:35:00|15615|15604|15615|15604|15616|15604|15612|15601|339
1641314400000|2022-01-04 16:40:00|15616|15605|15619|15608|15620|15608|15615|15605|185
1641314700000|2022-01-04 16:45:00|15620|15607|15617|15605|15620|15609|15612|15601|337
1641315000000|2022-01-04 16:50:00|15618|15606|15617|15606|15620|15609|15617|15605|70
1641315300000|2022-01-04 16:55:00|15616|15605|15614|15603|15618|15607|15613|15602|74
1641315600000|2022-01-04 17:00:00|15613|15602|15611|15600|15615|15604|15611|15600|52
1641315900000|2022-01-04 17:05:00|15612|15601|15603|15592|15612|15601|15603|15592|464
1641316200000|2022-01-04 17:10:00|15602|15591|15604|15593|15605|15594|15602|15590|186
1641316500000|2022-01-04 17:15:00|15605|15594|15602|15591|15605|15594|15601|15590|170
1641316800000|2022-01-04 17:20:00|15601|15590|15600|15589|15603|15591|15599|15588|136
1641317100000|2022-01-04 17:25:00|15601|15590|15601|15589|15601|15590|15599|15588|169
1641317400000|2022-01-04 17:30:00|15600|15590|15597|15586|15602|15591|15593|15582|531
1641317700000|2022-01-04 17:35:00|15598|15587|15599|15588|15602|15590|15598|15587|122
1641318000000|2022-01-04 17:40:00|15600|15589|15598|15587|15600|15589|15598|15587|64
1641318300000|2022-01-04 17:45:00|15599|15588|15595|15583|15603|15591|15591|15580|514
1641318600000|2022-01-04 17:50:00|15594|15584|15595|15583|15597|15586|15592|15581|255
1641318900000|2022-01-04 17:55:00|15594|15584|15596|15584|15597|15586|15591|15580|85
1641319200000|2022-01-04 18:00:00|15595|15583|15585|15574|15595|15583|15584|15573|595
1641319500000|2022-01-04 18:05:00|15586|15575|15584|15572|15586|15575|15583|15572|370
1641319800000|2022-01-04 18:10:00|15585|15573|15585|15574|15585|15574|15583|15572|74
1641320100000|2022-01-04 18:15:00|15584|15573|15587|15576|15589|15578|15580|15569|288
1641320400000|2022-01-04 18:20:00|15588|15577|15592|15581|15592|15581|15587|15576|100
1641320700000|2022-01-04 18:25:00|15590|15580|15594|15583|15597|15586|15589|15578|199
1641321000000|2022-01-04 18:30:00|15595|15584|15592|15581|15595|15584|15587|15576|152
1641321300000|2022-01-04 18:35:00|15591|15580|15588|15577|15593|15582|15585|15574|467
1641321600000|2022-01-04 18:40:00|15587|15576|15585|15573|15589|15578|15583|15572|289
1641321900000|2022-01-04 18:45:00|15584|15574|15585|15573|15585|15574|15584|15573|70
1641322200000|2022-01-04 18:50:00|15584|15572|15584|15573|15585|15574|15581|15570|154
1641322500000|2022-01-04 18:55:00|15583|15572|15576|15565|15585|15574|15576|15565|247
1641322800000|2022-01-04 19:00:00|15578|15566|15586|15575|15587|15576|15578|15566|128
1641323100000|2022-01-04 19:05:00|15585|15574|15584|15573|15587|15575|15584|15573|61
1641323400000|2022-01-04 19:10:00|15585|15574|15587|15576|15588|15576|15583|15572|53
1641323700000|2022-01-04 19:15:00|15588|15577|15590|15579|15590|15579|15587|15576|45
1641324000000|2022-01-04 19:20:00|15591|15580|15593|15582|15594|15583|15591|15580|71
1641324300000|2022-01-04 19:25:00|15594|15583|15593|15582|15595|15583|15589|15578|76
1641324600000|2022-01-04 19:30:00|15594|15583|15592|15581|15596|15585|15592|15581|107
1641324900000|2022-01-04 19:35:00|15593|15582|15594|15583|15595|15583|15592|15581|76
1641325200000|2022-01-04 19:40:00|15595|15584|15594|15584|15596|15585|15593|15582|130
1641325500000|2022-01-04 19:45:00|15594.5|15584.5|15594.5|15584.5|15595.5|15585.5|15592.5|15582.5|116
1641325800000|2022-01-04 19:50:00|15595|15585|15592|15582|15595.5|15585.5|15589.5|15579.5|125
1641326100000|2022-01-04 19:55:00|15591.5|15581.5|15593|15583|15593|15583|15590|15580|60
1641326400000|2022-01-04 20:00:00|15593.5|15583.5|15594.5|15584.5|15595|15585|15590.5|15580.5|135
1641326700000|2022-01-04 20:05:00|15595|15585|15595|15585|15595|15585|15589.5|15579.5|99
1641327000000|2022-01-04 20:10:00|15595.5|15585.5|15591|15581|15595.5|15585.5|15591|15581|128
1641327300000|2022-01-04 20:15:00|15591.5|15581.5|15590|15580|15591.5|15581.5|15587|15577|101
1641327600000|2022-01-04 20:20:00|15590.5|15580.5|15592|15582|15594|15584|15589.5|15579.5|109
1641327900000|2022-01-04 20:25:00|15592.5|15582.5|15594|15584|15594.5|15584.5|15592.5|15582.5|43
1641328200000|2022-01-04 20:30:00|15594.5|15584.5|15592.5|15582.5|15595.5|15585.5|15590.5|15580.5|92
1641328500000|2022-01-04 20:35:00|15592|15582|15584.5|15574.5|15593.5|15583.5|15584.5|15574.5|277
1641328800000|2022-01-04 20:40:00|15585|15575|15590|15580|15590|15580|15582|15572|173
1641329100000|2022-01-04 20:45:00|15588.5|15578.5|15588|15578|15590|15580|15586.5|15576.5|144
1641329400000|2022-01-04 20:50:00|15587.5|15577.5|15583|15573|15590.5|15580.5|15582|15572|167
1641329700000|2022-01-04 20:55:00|15582.5|15572.5|15580.5|15570.5|15582.5|15572.5|15577.5|15567.5|155
1641330000000|2022-01-04 21:00:00|15581|15571|15582|15572|15583.5|15573.5|15579.5|15569.5|57
1641330300000|2022-01-04 21:05:00|15581.5|15571.5|15586.5|15576.5|15586.5|15576.5|15580|15570|41
1641330600000|2022-01-04 21:10:00|15587|15577|15586|15576|15588|15578|15583.5|15573.5|36
1641330900000|2022-01-04 21:15:00|15591.2|15567.2|15595.8|15571.8|15595.8|15571.8|15589.2|15565.2|0
1641331200000|2022-01-04 21:20:00|15597.1|15573.1|15597.6|15573.6|15597.7|15573.7|15595.8|15571.8|0
1641331500000|2022-01-04 21:25:00|15597.2|15573.2|15594.8|15570.8|15597.9|15573.9|15593|15569|0
1641331800000|2022-01-04 21:30:00|15594.1|15570.1|15592.2|15568.2|15595.5|15571.5|15590.9|15566.9|0
1641332100000|2022-01-04 21:35:00|15593.5|15569.5|15594.6|15570.6|15594.8|15570.8|15592.8|15568.8|0
1641332400000|2022-01-04 21:40:00|15595.3|15571.3|15596.6|15572.6|15597.2|15573.2|15595.3|15571.3|0
1641332700000|2022-01-04 21:45:00|15596.3|15572.3|15595.3|15571.3|15596.6|15572.6|15593.3|15569.3|0
1641333000000|2022-01-04 21:50:00|15594.6|15570.6|15594.7|15570.7|15595.4|15571.4|15594.1|15570.1|0
1641333300000|2022-01-04 21:55:00|15595.4|15571.4|15595.6|15571.6|15596.7|15572.7|15594.1|15570.1|0
1641333600000|2022-01-04 22:00:00|15595.3|15571.3|15593.8|15569.8|15595.3|15571.3|15593.8|15569.8|0
1641333900000|2022-01-04 22:05:00|15594.6|15570.6|15594.2|15570.2|15594.8|15570.8|15594.2|15570.2|0
1641334200000|2022-01-04 22:10:00|15594|15570|15594|15570|15594.2|15570.2|15593.8|15569.8|0
1641334500000|2022-01-04 22:15:00|15593.6|15569.6|15582.8|15558.8|15594.4|15570.4|15582.8|15558.8|0
1641334800000|2022-01-04 22:20:00|15582.4|15558.4|15583.4|15559.4|15583.7|15559.7|15582.4|15558.4|0
1641335100000|2022-01-04 22:25:00|15582.8|15558.8|15583.1|15559.1|15583.4|15559.4|15582.8|15558.8|0
1641335400000|2022-01-04 22:30:00|15583.2|15559.2|15582.7|15558.7|15583.8|15559.8|15582.6|15558.6|0
1641335700000|2022-01-04 22:35:00|15583|15559|15582.4|15558.4|15583|15559|15582.3|15558.3|0
1641336000000|2022-01-04 22:40:00|15582.7|15558.7|15582.4|15558.4|15582.7|15558.7|15582.3|15558.3|0
1641336300000|2022-01-04 22:45:00|15582.5|15558.5|15582.6|15558.6|15582.8|15558.8|15582.2|15558.2|0
1641336600000|2022-01-04 22:50:00|15582.4|15558.4|15582.4|15558.4|15582.4|15558.4|15582.3|15558.3|0
1641336900000|2022-01-04 22:55:00|15582.9|15558.9|15580.5|15556.5|15582.9|15558.9|15580.5|15556.5|0
1641337200000|2022-01-04 23:00:00|15581.3|15557.3|15581.6|15557.6|15584.5|15560.5|15579.7|15555.7|0
1641337500000|2022-01-04 23:05:00|15582.2|15558.2|15577.6|15553.6|15583.5|15559.5|15577.6|15553.6|0
1641337800000|2022-01-04 23:10:00|15579|15555|15579.3|15555.3|15580.9|15556.9|15578.3|15554.3|0
1641338100000|2022-01-04 23:15:00|15579.6|15555.6|15573.1|15549.1|15579.6|15555.6|15573.1|15549.1|0
1641338400000|2022-01-04 23:20:00|15573.7|15549.7|15570.4|15546.4|15574.4|15550.4|15569.1|15545.1|0
1641338700000|2022-01-04 23:25:00|15570.1|15546.1|15572.4|15548.4|15575.6|15551.6|15569.1|15545.1|0
1641339000000|2022-01-04 23:30:00|15571.7|15547.7|15571.2|15547.2|15572.1|15548.1|15568.6|15544.6|0
1641339300000|2022-01-04 23:35:00|15570.8|15546.8|15571.2|15547.2|15572.8|15548.8|15569.9|15545.9|0
1641339600000|2022-01-04 23:40:00|15570.8|15546.8|15571.3|15547.3|15573.4|15549.4|15569.5|15545.5|0
1641339900000|2022-01-04 23:45:00|15571.6|15547.6|15568.1|15544.1|15572|15548|15567.4|15543.4|0
1641340200000|2022-01-04 23:50:00|15568.4|15544.4|15570|15546|15571.3|15547.3|15568.1|15544.1|0
1641340500000|2022-01-04 23:55:00|15570.7|15546.7|15570.3|15546.3|15572|15548|15568.7|15544.7|0
1641340800000|2022-01-05 00:00:00|15570.7|15546.7|15566.7|15542.7|15573.3|15549.3|15564.1|15540.1|0
1641341100000|2022-01-05 00:05:00|15568|15544|15564.7|15540.7|15568|15544|15561.5|15537.5|0
1641341400000|2022-01-05 00:10:00|15565.1|15541.1|15565.8|15541.8|15567.1|15543.1|15562.8|15538.8|0
1641341700000|2022-01-05 00:15:00|15566.5|15542.5|15563.7|15539.7|15570.8|15546.8|15563.2|15539.2|0
1641342000000|2022-01-05 00:20:00|15564.1|15540.1|15568.7|15544.7|15569.9|15545.9|15561.2|15537.2|0
1641342300000|2022-01-05 00:25:00|15568.2|15544.2|15565.3|15541.3|15568.3|15544.3|15565|15541|0
1641342600000|2022-01-05 00:30:00|15565|15541|15570.4|15546.4|15571.3|15547.3|15561.1|15537.1|0
1641342900000|2022-01-05 00:35:00|15571.1|15547.1|15570.6|15546.6|15574.4|15550.4|15564.7|15540.7|0
1641343200000|2022-01-05 00:40:00|15570.8|15546.8|15574.4|15550.4|15574.4|15550.4|15570.3|15546.3|0
1641343500000|2022-01-05 00:45:00|15574|15550|15575.2|15551.2|15577.3|15553.3|15573.3|15549.3|0
1641343800000|2022-01-05 00:50:00|15574.8|15550.8|15580.1|15556.1|15581|15557|15574|15550|0
1641344100000|2022-01-05 00:55:00|15579.6|15555.6|15581.9|15557.9|15583.1|15559.1|15578.6|15554.6|0
1641344400000|2022-01-05 01:00:00|15594|15584|15611|15601|15619|15609|15587.5|15577.5|2576
1641344700000|2022-01-05 01:05:00|15610.5|15600.5|15602.5|15592.5|15610.5|15600.5|15593|15583|971
1641345000000|2022-01-05 01:10:00|15603|15593|15609|15599|15613|15603|15595.5|15585.5|622
1641345300000|2022-01-05 01:15:00|15608.5|15598.5|15634|15624|15636.5|15626.5|15598|15588|1766
1641345600000|2022-01-05 01:20:00|15633.5|15623.5|15611|15601|15634|15624|15608.5|15598.5|1002
1641345900000|2022-01-05 01:25:00|15610.5|15600.5|15625|15615|15627|15617|15597.5|15587.5|1995
1641346200000|2022-01-05 01:30:00|15622|15612|15632.4|15622.4|15650.4|15640.4|15587.5|15577.5|18184
1641346500000|2022-01-05 01:35:00|15633.4|15623.4|15617.4|15607.4|15653.4|15643.4|15589.4|15579.4|10320
1641346800000|2022-01-05 01:40:00|15617.9|15607.9|15647.9|15637.9|15654.9|15644.9|15596.4|15586.4|6397
1641347100000|2022-01-05 01:45:00|15648.4|15638.4|15683.4|15673.4|15697.4|15687.4|15644.4|15634.4|7605
1641347400000|2022-01-05 01:50:00|15681.4|15671.4|15640.4|15630.4|15691.4|15681.4|15640.4|15630.4|6328
1641347700000|2022-01-05 01:55:00|15637.4|15627.4|15620.4|15610.4|15649.4|15639.4|15618.4|15608.4|4800
1641348000000|2022-01-05 02:00:00|15621.4|15611.4|15607.4|15597.4|15640.4|15630.4|15604.4|15594.4|4041
1641348300000|2022-01-05 02:05:00|15608.4|15598.4|15588.4|15578.4|15608.4|15598.4|15562.4|15552.4|7595
1641348600000|2022-01-05 02:10:00|15585.4|15575.4|15611.4|15601.4|15622.4|15612.4|15584.4|15574.4|3933
1641348900000|2022-01-05 02:15:00|15612.4|15602.4|15611.4|15601.4|15631.4|15621.4|15593.4|15583.4|3511
1641349200000|2022-01-05 02:20:00|15610.4|15600.4|15626.4|15616.4|15632.4|15622.4|15606.4|15596.4|3445
1641349500000|2022-01-05 02:25:00|15624.4|15614.4|15604.4|15594.4|15630.4|15620.4|15594.4|15584.4|2460
1641349800000|2022-01-05 02:30:00|15603.4|15593.4|15658.4|15648.4|15661.4|15651.4|15596.4|15586.4|5025
1641350100000|2022-01-05 02:35:00|15659.4|15649.4|15666.4|15656.4|15678.4|15668.4|15657.4|15647.4|5852
1641350400000|2022-01-05 02:40:00|15667.4|15657.4|15668.4|15658.4|15676.4|15666.4|15654.4|15644.4|4922
1641350700000|2022-01-05 02:45:00|15667.4|15657.4|15688.4|15678.4|15688.4|15678.4|15654.4|15644.4|4861
1641351000000|2022-01-05 02:50:00|15687.4|15677.4|15735.4|15725.4|15736.4|15726.4|15687.4|15677.4|6530
1641351300000|2022-01-05 02:55:00|15737.4|15727.4|15761.4|15751.4|15765.4|15755.4|15735.4|15725.4|6646
1641351600000|2022-01-05 03:00:00|15759.4|15749.4|15750.4|15740.4|15785.4|15775.4|15743.4|15733.4|6352
1641351900000|2022-01-05 03:05:00|15752.4|15742.4|15725.4|15715.4|15765.4|15755.4|15713.4|15703.4|3828
1641352200000|2022-01-05 03:10:00|15726.4|15716.4|15710.4|15700.4|15728.4|15718.4|15702.4|15692.4|3285
1641352500000|2022-01-05 03:15:00|15709.4|15699.4|15673.4|15663.4|15710.4|15700.4|15669.4|15659.4|3807
1641352800000|2022-01-05 03:20:00|15672.4|15662.4|15672.4|15662.4|15680.4|15670.4|15665.4|15655.4|3340
1641353100000|2022-01-05 03:25:00|15670.4|15660.4|15645.4|15635.4|15673.4|15663.4|15645.4|15635.4|2403
1641353400000|2022-01-05 03:30:00|15646.4|15636.4|15649.4|15639.4|15655.4|15645.4|15645.4|15635.4|990
1641353700000|2022-01-05 03:35:00|15650.4|15640.4|15656.4|15646.4|15656.4|15646.4|15650.4|15640.4|481
1641354000000|2022-01-05 03:40:00|15655.4|15645.4|15657.4|15647.4|15657.4|15647.4|15652.4|15642.4|697
1641354300000|2022-01-05 03:45:00|15656.4|15646.4|15655.4|15645.4|15656.4|15646.4|15653.4|15643.4|339
1641354600000|2022-01-05 03:50:00|15654.4|15644.4|15657.4|15647.4|15658.4|15648.4|15654.4|15644.4|201
1641354900000|2022-01-05 03:55:00|15656.4|15646.4|15652.4|15642.4|15657.4|15647.4|15652.4|15642.4|504
1641355200000|2022-01-05 04:00:00|15653.4|15643.4|15652.4|15642.4|15655.4|15645.4|15651.4|15641.4|191
1641355500000|2022-01-05 04:05:00|15653.4|15643.4|15652.4|15642.4|15654.4|15644.4|15651.4|15641.4|210
1641355800000|2022-01-05 04:10:00|15651.4|15641.4|15653.4|15643.4|15654.4|15644.4|15651.4|15641.4|133
1641356100000|2022-01-05 04:15:00|15654.4|15644.4|15655.4|15645.4|15658.4|15648.4|15653.4|15643.4|300
1641356400000|2022-01-05 04:20:00|15654.4|15644.4|15657.4|15647.4|15657.4|15647.4|15654.4|15644.4|129
1641356700000|2022-01-05 04:25:00|15656.4|15646.4|15658.4|15648.4|15660.4|15650.4|15656.4|15646.4|193
1641357000000|2022-01-05 04:30:00|15657.4|15647.4|15658.4|15648.4|15658.4|15648.4|15655.4|15645.4|185
1641357300000|2022-01-05 04:35:00|15657.4|15647.4|15657.4|15647.4|15659.4|15649.4|15655.4|15645.4|310
1641357600000|2022-01-05 04:40:00|15656.4|15646.4|15657.4|15647.4|15658.4|15648.4|15656.4|15646.4|157
1641357900000|2022-01-05 04:45:00|15658.4|15648.4|15655.4|15645.4|15658.4|15648.4|15655.4|15645.4|180
1641358200000|2022-01-05 04:50:00|15656.4|15646.4|15652.4|15642.4|15658.4|15648.4|15651.4|15641.4|323
1641358500000|2022-01-05 04:55:00|15651.4|15641.4|15654.4|15644.4|15654.4|15644.4|15651.4|15641.4|307
1641358800000|2022-01-05 05:00:00|15655.4|15645.4|15666.4|15656.4|15669.4|15659.4|15638.4|15628.4|4741
1641359100000|2022-01-05 05:05:00|15665.4|15655.4|15650.4|15640.4|15665.4|15655.4|15648.4|15638.4|1898
1641359400000|2022-01-05 05:10:00|15649.4|15639.4|15661.4|15651.4|15667.4|15657.4|15643.4|15633.4|1889
1641359700000|2022-01-05 05:15:00|15660.4|15650.4|15652.4|15642.4|15667.4|15657.4|15642.4|15632.4|2492
1641360000000|2022-01-05 05:20:00|15651.4|15641.4|15599.4|15589.4|15658.4|15648.4|15599.4|15589.4|3633
1641360300000|2022-01-05 05:25:00|15600.4|15590.4|15570.4|15560.4|15619.4|15609.4|15567.4|15557.4|5907
1641360600000|2022-01-05 05:30:00|15576.4|15566.4|15567.4|15557.4|15597.4|15587.4|15566.4|15556.4|5041
1641360900000|2022-01-05 05:35:00|15565.4|15555.4|15581.4|15571.4|15585.4|15575.4|15539.4|15529.4|8138
1641361200000|2022-01-05 05:40:00|15584.4|15574.4|15599.4|15589.4|15610.4|15600.4|15583.4|15573.4|3824
1641361500000|2022-01-05 05:45:00|15598.4|15588.4|15592.4|15582.4|15602.4|15592.4|15577.4|15567.4|3378
1641361800000|2022-01-05 05:50:00|15593.4|15583.4|15592.4|15582.4|15604.4|15594.4|15582.4|15572.4|2654
1641362100000|2022-01-05 05:55:00|15591.4|15581.4|15573.4|15563.4|15592.4|15582.4|15571.4|15561.4|2188
1641362400000|2022-01-05 06:00:00|15576.4|15566.4|15605.4|15595.4|15609.4|15599.4|15573.4|15563.4|3998
1641362700000|2022-01-05 06:05:00|15604.4|15594.4|15629.4|15619.4|15631.4|15621.4|15604.4|15594.4|4625
1641363000000|2022-01-05 06:10:00|15628.4|15618.4|15641.4|15631.4|15642.4|15632.4|15618.4|15608.4|3484
1641363300000|2022-01-05 06:15:00|15640.4|15630.4|15623.4|15613.4|15650.4|15640.4|15622.4|15612.4|2426
1641363600000|2022-01-05 06:20:00|15624.4|15614.4|15612.4|15602.4|15629.4|15619.4|15602.4|15592.4|1729
1641363900000|2022-01-05 06:25:00|15613.4|15603.4|15602.4|15592.4|15619.4|15609.4|15598.4|15588.4|1774
1641364200000|2022-01-05 06:30:00|15603.4|15593.4|15619.4|15609.4|15632.4|15622.4|15594.4|15584.4|3539
1641364500000|2022-01-05 06:35:00|15621.4|15611.4|15595.4|15585.4|15628.4|15618.4|15594.4|15584.4|3909
1641364800000|2022-01-05 06:40:00|15598.4|15588.4|15598.4|15588.4|15608.4|15598.4|15593.4|15583.4|3649
1641365100000|2022-01-05 06:45:00|15597.4|15587.4|15621.4|15611.4|15623.4|15613.4|15596.4|15586.4|2251
1641365400000|2022-01-05 06:50:00|15620.4|15610.4|15614.4|15604.4|15621.4|15611.4|15603.4|15593.4|3598
1641365700000|2022-01-05 06:55:00|15615.4|15605.4|15615.4|15605.4|15625.4|15615.4|15608.4|15598.4|5946
1641366000000|2022-01-05 07:00:00|15616.4|15606.4|15615.4|15605.4|15619.4|15609.4|15591.4|15581.4|2791
1641366300000|2022-01-05 07:05:00|15614.4|15604.4|15622.4|15612.4|15628.4|15618.4|15613.4|15603.4|969
1641366600000|2022-01-05 07:10:00|15623.4|15613.4|15627.4|15617.4|15629.4|15619.4|15617.4|15607.4|1314
1641366900000|2022-01-05 07:15:00|15626.4|15616.4|15627.4|15617.4|15628.4|15618.4|15621.4|15611.4|646
1641367200000|2022-01-05 07:20:00|15626.4|15616.4|15622.4|15612.4|15629.4|15619.4|15620.4|15610.4|378
1641367500000|2022-01-05 07:25:00|15621.4|15611.4|15615.4|15605.4|15622.4|15612.4|15612.4|15602.4|713
1641367800000|2022-01-05 07:30:00|15614.4|15604.4|15623.4|15613.4|15629.4|15619.4|15614.4|15604.4|1317
1641368100000|2022-01-05 07:35:00|15624.4|15614.4|15617.4|15607.4|15627.4|15617.4|15617.4|15607.4|426
1641368400000|2022-01-05 07:40:00|15616.4|15606.4|15605.4|15595.4|15621.4|15611.4|15605.4|15595.4|726
1641368700000|2022-01-05 07:45:00|15607.4|15597.4|15612.4|15602.4|15620.4|15610.4|15599.4|15589.4|1295
1641369000000|2022-01-05 07:50:00|15613.4|15603.4|15609.4|15599.4|15614.4|15604.4|15604.4|15594.4|675
1641369300000|2022-01-05 07:55:00|15608.4|15598.4|15611.4|15601.4|15612.4|15602.4|15603.4|15593.4|895
1641369600000|2022-01-05 08:00:00|15612.4|15602.4|15618.4|15606.4|15624.4|15613.4|15608.4|15597.4|767
1641369900000|2022-01-05 08:05:00|15617.4|15605.4|15622.4|15611.4|15624.4|15613.4|15614.4|15603.4|516
1641370200000|2022-01-05 08:10:00|15621.4|15610.4|15620.4|15609.4|15625.4|15614.4|15615.4|15603.4|610
1641370500000|2022-01-05 08:15:00|15619.4|15607.4|15618.4|15607.4|15622.4|15611.4|15618.4|15607.4|213
1641370800000|2022-01-05 08:20:00|15619.4|15608.4|15623.4|15611.4|15623.4|15612.4|15617.4|15606.4|553
1641371100000|2022-01-05 08:25:00|15622.4|15612.4|15622.4|15610.4|15625.4|15614.4|15619.4|15608.4|635
1641371400000|2022-01-05 08:30:00|15627.3|15603.3|15621.9|15597.9|15636.8|15612.8|15621.1|15597.1|0
1641371700000|2022-01-05 08:35:00|15622.2|15598.2|15624.5|15600.5|15625.7|15601.7|15615.6|15591.6|261
1641372000000|2022-01-05 08:40:00|15624.6|15600.6|15623.6|15599.6|15629.4|15605.4|15621.8|15597.8|0
1641372300000|2022-01-05 08:45:00|15623.9|15599.9|15617.7|15593.7|15627.8|15603.8|15617.2|15593.2|0
1641372600000|2022-01-05 08:50:00|15617.4|15593.4|15622|15598|15625.7|15601.7|15617.4|15593.4|0
1641372900000|2022-01-05 08:55:00|15621.6|15597.6|15627.7|15603.7|15629.3|15605.3|15617.9|15593.9|0
1641373200000|2022-01-05 09:00:00|15626.4|15611.4|15621.4|15609.4|15631.4|15619.4|15619.4|15607.4|382
1641373500000|2022-01-05 09:05:00|15619.4|15608.4|15619.4|15607.4|15622.4|15611.4|15619.4|15607.4|320
1641373800000|2022-01-05 09:10:00|15620.4|15608.4|15628.4|15616.4|15628.4|15616.4|15619.4|15607.4|401
1641374100000|2022-01-05 09:15:00|15627.4|15617.4|15624.4|15613.4|15636.4|15625.4|15624.4|15613.4|393
1641374400000|2022-01-05 09:20:00|15625.4|15614.4|15624.4|15612.4|15627.4|15615.4|15622.4|15611.4|81
1641374700000|2022-01-05 09:25:00|15625.4|15613.4|15626.4|15614.4|15627.4|15616.4|15624.4|15613.4|34
1641375000000|2022-01-05 09:30:00|15625.4|15615.4|15625.4|15613.4|15627.4|15616.4|15624.4|15613.4|48
1641375300000|2022-01-05 09:35:00|15624.4|15612.4|15622.4|15611.4|15626.4|15614.4|15622.4|15611.4|79
1641375600000|2022-01-05 09:40:00|15621.4|15610.4|15624.4|15613.4|15625.4|15614.4|15620.4|15609.4|104
1641375900000|2022-01-05 09:45:00|15625.4|15612.4|15624.4|15612.4|15625.4|15613.4|15623.4|15611.4|62
1641376200000|2022-01-05 09:50:00|15625.4|15613.4|15627.4|15615.4|15627.4|15616.4|15624.4|15612.4|15
1641376500000|2022-01-05 09:55:00|15626.4|15614.4|15626.4|15615.4|15628.4|15617.4|15625.4|15614.4|17
1641376800000|2022-01-05 10:00:00|15625.4|15614.4|15630.4|15618.4|15630.4|15619.4|15625.4|15614.4|48
1641377100000|2022-01-05 10:05:00|15629.4|15619.4|15639.4|15627.4|15639.4|15628.4|15629.4|15617.4|285
1641377400000|2022-01-05 10:10:00|15638.4|15626.4|15634.4|15623.4|15642.4|15631.4|15633.4|15622.4|167
1641377700000|2022-01-05 10:15:00|15633.4|15622.4|15633.4|15621.4|15633.4|15623.4|15630.4|15619.4|120
1641378000000|2022-01-05 10:20:00|15632.4|15622.4|15632.4|15620.4|15634.4|15622.4|15631.4|15620.4|21
1641378300000|2022-01-05 10:25:00|15633.4|15621.4|15636.4|15625.4|15637.4|15625.4|15632.4|15621.4|46
1641378600000|2022-01-05 10:30:00|15637.4|15626.4|15648.4|15636.4|15649.4|15638.4|15636.4|15624.4|685
1641378900000|2022-01-05 10:35:00|15647.4|15635.4|15648.4|15637.4|15648.4|15637.4|15644.4|15633.4|56
1641379200000|2022-01-05 10:40:00|15647.4|15636.4|15644.4|15632.4|15648.4|15636.4|15643.4|15632.4|138
1641379500000|2022-01-05 10:45:00|15645.4|15633.4|15644.4|15633.4|15647.4|15636.4|15644.4|15633.4|195
1641379800000|2022-01-05 10:50:00|15645.4|15634.4|15641.4|15629.4|15645.4|15634.4|15640.4|15629.4|60
1641380100000|2022-01-05 10:55:00|15642.4|15630.4|15641.4|15630.4|15644.4|15633.4|15641.4|15630.4|77
1641380400000|2022-01-05 11:00:00|15642.4|15631.4|15638.4|15627.4|15643.4|15631.4|15637.4|15626.4|63
1641380700000|2022-01-05 11:05:00|15639.4|15628.4|15640.4|15629.4|15641.4|15629.4|15638.4|15626.4|77
1641381000000|2022-01-05 11:10:00|15641.4|15630.4|15645.4|15634.4|15645.4|15634.4|15640.4|15628.4|103
1641381300000|2022-01-05 11:15:00|15644.4|15633.4|15648.4|15637.4|15648.4|15637.4|15644.4|15633.4|234
1641381600000|2022-01-05 11:20:00|15647.4|15636.4|15647.4|15636.4|15649.4|15638.4|15647.4|15636.4|161
1641381900000|2022-01-05 11:25:00|15648.4|15637.4|15649.4|15637.4|15649.4|15638.4|15647.4|15635.4|73
1641382200000|2022-01-05 11:30:00|15648.4|15638.4|15648.4|15637.4|15649.4|15638.4|15648.4|15637.4|32
1641382500000|2022-01-05 11:35:00|15647.4|15636.4|15648.4|15636.4|15648.4|15637.4|15647.4|15636.4|20
1641382800000|2022-01-05 11:40:00|15649.4|15637.4|15650.4|15638.4|15650.4|15639.4|15648.4|15637.4|36
1641383100000|2022-01-05 11:45:00|15649.4|15639.4|15651.4|15640.4|15651.4|15640.4|15649.4|15638.4|34
1641383400000|2022-01-05 11:50:00|15650.4|15639.4|15649.4|15638.4|15650.4|15640.4|15648.4|15637.4|45
1641383700000|2022-01-05 11:55:00|15650.4|15639.4|15647.4|15636.4|15650.4|15639.4|15647.4|15636.4|26
1641384000000|2022-01-05 12:00:00|15648.4|15637.4|15649.4|15638.4|15651.4|15640.4|15647.4|15636.4|79
1641384300000|2022-01-05 12:05:00|15648.4|15637.4|15650.4|15639.4|15651.4|15640.4|15648.4|15637.4|57
1641384600000|2022-01-05 12:10:00|15651.4|15640.4|15652.4|15641.4|15653.4|15642.4|15650.4|15640.4|60
1641384900000|2022-01-05 12:15:00|15653.4|15640.4|15652.4|15641.4|15653.4|15642.4|15651.4|15640.4|63
1641385200000|2022-01-05 12:20:00|15653.4|15640.4|15652.4|15641.4|15653.4|15641.4|15651.4|15639.4|63
1641385500000|2022-01-05 12:25:00|15653.4|15642.4|15661.4|15649.4|15661.4|15650.4|15653.4|15641.4|256
1641385800000|2022-01-05 12:30:00|15660.4|15648.4|15659.4|15648.4|15660.4|15649.4|15659.4|15647.4|55
1641386100000|2022-01-05 12:35:00|15658.4|15647.4|15655.4|15644.4|15659.4|15648.4|15655.4|15644.4|56
1641386400000|2022-01-05 12:40:00|15654.4|15643.4|15655.4|15643.4|15655.4|15644.4|15654.4|15643.4|19
1641386700000|2022-01-05 12:45:00|15654.4|15644.4|15652.4|15640.4|15654.4|15644.4|15652.4|15640.4|31
1641387000000|2022-01-05 12:50:00|15653.4|15641.4|15652.4|15641.4|15654.4|15643.4|15652.4|15640.4|87
1641387300000|2022-01-05 12:55:00|15653.4|15642.4|15653.4|15641.4|15653.4|15642.4|15651.4|15640.4|54
1641387600000|2022-01-05 13:00:00|15654.4|15642.4|15659.4|15648.4|15659.4|15648.4|15654.4|15641.4|135
1641387900000|2022-01-05 13:05:00|15658.4|15647.4|15660.4|15649.4|15661.4|15650.4|15658.4|15647.4|120
1641388200000|2022-01-05 13:10:00|15659.4|15648.4|15657.4|15646.4|15660.4|15649.4|15657.4|15646.4|146
1641388500000|2022-01-05 13:15:00|15656.4|15644.4|15660.4|15649.4|15660.4|15649.4|15652.4|15641.4|208
1641388800000|2022-01-05 13:20:00|15659.4|15648.4|15658.4|15647.4|15660.4|15648.4|15658.4|15646.4|86
1641389100000|2022-01-05 13:25:00|15659.4|15648.4|15662.4|15651.4|15662.4|15651.4|15658.4|15647.4|126
1641389400000|2022-01-05 13:30:00|15661.4|15650.4|15660.4|15649.4|15662.4|15651.4|15659.4|15648.4|262
1641389700000|2022-01-05 13:35:00|15661.4|15650.4|15660.4|15649.4|15662.4|15651.4|15660.4|15649.4|58
1641390000000|2022-01-05 13:40:00|15659.4|15648.4|15661.4|15650.4|15663.4|15652.4|15659.4|15648.4|104
1641390300000|2022-01-05 13:45:00|15662.4|15651.4|15661.4|15650.4|15662.4|15651.4|15660.4|15649.4|55
1641390600000|2022-01-05 13:50:00|15660.4|15649.4|15659.4|15648.4|15661.4|15650.4|15658.4|15647.4|160
1641390900000|2022-01-05 13:55:00|15658.4|15647.4|15660.4|15649.4|15661.4|15649.4|15657.4|15646.4|184
1641391200000|2022-01-05 14:00:00|15661.4|15648.4|15660.4|15648.4|15661.4|15649.4|15658.4|15647.4|117
1641391500000|2022-01-05 14:05:00|15659.4|15649.4|15655.4|15644.4|15661.4|15649.4|15655.4|15644.4|169
1641391800000|2022-01-05 14:10:00|15656.4|15645.4|15652.4|15641.4|15656.4|15645.4|15650.4|15639.4|390
1641392100000|2022-01-05 14:15:00|15653.4|15642.4|15662.4|15651.4|15662.4|15651.4|15653.4|15642.4|461
1641392400000|2022-01-05 14:20:00|15661.4|15650.4|15662.4|15651.4|15663.4|15652.4|15661.4|15650.4|151
1641392700000|2022-01-05 14:25:00|15663.4|15652.4|15663.4|15652.4|15664.4|15653.4|15663.4|15651.4|128
1641393000000|2022-01-05 14:30:00|15664.4|15651.4|15665.4|15653.4|15670.4|15659.4|15662.4|15651.4|849
1641393300000|2022-01-05 14:35:00|15664.4|15652.4|15679.4|15668.4|15686.4|15675.4|15662.4|15651.4|1218
1641393600000|2022-01-05 14:40:00|15680.4|15669.4|15688.4|15677.4|15694.4|15683.4|15674.4|15663.4|1148
1641393900000|2022-01-05 14:45:00|15689.4|15676.4|15684.4|15672.4|15693.4|15681.4|15673.4|15661.4|1505
1641394200000|2022-01-05 14:50:00|15685.4|15673.4|15685.4|15674.4|15690.4|15679.4|15681.4|15670.4|817
1641394500000|2022-01-05 14:55:00|15684.4|15673.4|15684.4|15673.4|15687.4|15676.4|15680.4|15669.4|945
1641394800000|2022-01-05 15:00:00|15685.4|15672.4|15683.4|15672.4|15691.4|15680.4|15681.4|15670.4|688
1641395100000|2022-01-05 15:05:00|15682.4|15671.4|15677.4|15666.4|15683.4|15672.4|15673.4|15662.4|549
1641395400000|2022-01-05 15:10:00|15678.4|15667.4|15671.4|15660.4|15680.4|15669.4|15671.4|15660.4|244
1641395700000|2022-01-05 15:15:00|15672.4|15661.4|15668.4|15656.4|15675.4|15663.4|15668.4|15656.4|277
1641396000000|2022-01-05 15:20:00|15669.4|15657.4|15671.4|15660.4|15673.4|15662.4|15669.4|15656.4|227
1641396300000|2022-01-05 15:25:00|15672.4|15661.4|15670.4|15659.4|15675.4|15664.4|15670.4|15659.4|455
1641396600000|2022-01-05 15:30:00|15669.4|15658.4|15665.4|15654.4|15670.4|15659.4|15662.4|15651.4|356
1641396900000|2022-01-05 15:35:00|15666.4|15655.4|15664.4|15653.4|15668.4|15656.4|15663.4|15652.4|186
1641397200000|2022-01-05 15:40:00|15665.4|15654.4|15666.4|15655.4|15666.4|15655.4|15663.4|15652.4|250
1641397500000|2022-01-05 15:45:00|15667.4|15656.4|15664.4|15653.4|15667.4|15656.4|15662.4|15651.4|180
1641397800000|2022-01-05 15:50:00|15663.4|15652.4|15664.4|15653.4|15665.4|15654.4|15663.4|15652.4|215
1641398100000|2022-01-05 15:55:00|15665.4|15654.4|15662.4|15651.4|15666.4|15654.4|15661.4|15650.4|219
1641398400000|2022-01-05 16:00:00|15661.4|15650.4|15661.4|15650.4|15663.4|15652.4|15660.4|15649.4|168
1641398700000|2022-01-05 16:05:00|15662.4|15649.4|15662.4|15650.4|15663.4|15652.4|15660.4|15649.4|124
1641399000000|2022-01-05 16:10:00|15661.4|15651.4|15660.4|15649.4|15663.4|15651.4|15659.4|15648.4|124
1641399300000|2022-01-05 16:15:00|15659.4|15648.4|15656.4|15645.4|15659.4|15648.4|15656.4|15645.4|122
1641399600000|2022-01-05 16:20:00|15657.4|15646.4|15653.4|15641.4|15658.4|15647.4|15652.4|15641.4|247
1641399900000|2022-01-05 16:25:00|15654.4|15642.4|15649.4|15638.4|15654.4|15642.4|15647.4|15636.4|218
1641400200000|2022-01-05 16:30:00|15648.4|15637.4|15644.4|15633.4|15650.4|15638.4|15644.4|15632.4|278
1641400500000|2022-01-05 16:35:00|15645.4|15634.4|15644.4|15633.4|15645.4|15634.4|15644.4|15633.4|54
1641400800000|2022-01-05 16:40:00|15645.4|15634.4|15645.4|15634.4|15652.4|15641.4|15645.4|15634.4|445
1641401100000|2022-01-05 16:45:00|15644.4|15633.4|15644.4|15633.4|15645.4|15634.4|15640.4|15629.4|170
1641401400000|2022-01-05 16:50:00|15645.4|15634.4|15642.4|15631.4|15646.4|15635.4|15641.4|15630.4|118
1641401700000|2022-01-05 16:55:00|15643.4|15632.4|15644.4|15633.4|15648.4|15637.4|15643.4|15631.4|100
1641402000000|2022-01-05 17:00:00|15643.4|15632.4|15645.4|15634.4|15646.4|15635.4|15642.4|15631.4|98
1641402300000|2022-01-05 17:05:00|15646.4|15635.4|15645.4|15634.4|15647.4|15636.4|15644.4|15633.4|117
1641402600000|2022-01-05 17:10:00|15646.4|15635.4|15649.4|15638.4|15649.4|15638.4|15645.4|15634.4|325
1641402900000|2022-01-05 17:15:00|15648.4|15637.4|15648.4|15637.4|15651.4|15640.4|15647.4|15636.4|108
1641403200000|2022-01-05 17:20:00|15647.4|15636.4|15648.4|15637.4|15650.4|15639.4|15646.4|15635.4|94
1641403500000|2022-01-05 17:25:00|15647.4|15636.4|15649.4|15638.4|15650.4|15639.4|15647.4|15636.4|106
1641403800000|2022-01-05 17:30:00|15648.4|15637.4|15644.4|15632.4|15648.4|15637.4|15643.4|15632.4|78
1641404100000|2022-01-05 17:35:00|15643.4|15633.4|15639.4|15628.4|15643.4|15633.4|15638.4|15626.4|231
1641404400000|2022-01-05 17:40:00|15638.4|15627.4|15632.4|15621.4|15638.4|15628.4|15632.4|15621.4|307
1641404700000|2022-01-05 17:45:00|15631.4|15620.4|15630.4|15619.4|15632.4|15621.4|15630.4|15619.4|126
1641405000000|2022-01-05 17:50:00|15631.4|15620.4|15631.4|15620.4|15631.4|15620.4|15628.4|15617.4|98
1641405300000|2022-01-05 17:55:00|15630.4|15619.4|15626.4|15615.4|15630.4|15620.4|15625.4|15614.4|163
1641405600000|2022-01-05 18:00:00|15625.4|15614.4|15625.4|15613.4|15626.4|15614.4|15622.4|15611.4|327
1641405900000|2022-01-05 18:05:00|15624.4|15614.4|15621.4|15610.4|15625.4|15614.4|15621.4|15610.4|43
1641406200000|2022-01-05 18:10:00|15620.4|15609.4|15620.4|15608.4|15621.4|15610.4|15616.4|15605.4|204
1641406500000|2022-01-05 18:15:00|15621.4|15609.4|15619.4|15607.4|15626.4|15615.4|15618.4|15607.4|253
1641406800000|2022-01-05 18:20:00|15618.4|15608.4|15616.4|15604.4|15622.4|15611.4|15615.4|15604.4|192
1641407100000|2022-01-05 18:25:00|15615.4|15605.4|15613.4|15602.4|15617.4|15606.4|15613.4|15602.4|130
1641407400000|2022-01-05 18:30:00|15609.4|15597.4|15603.4|15591.4|15610.4|15599.4|15601.4|15589.4|616
1641407700000|2022-01-05 18:35:00|15602.4|15590.4|15604.4|15592.4|15605.4|15593.4|15602.4|15590.4|106
1641408000000|2022-01-05 18:40:00|15605.4|15593.4|15602.4|15591.4|15605.4|15594.4|15601.4|15589.4|93
1641408300000|2022-01-05 18:45:00|15601.4|15590.4|15602.4|15590.4|15603.4|15592.4|15600.4|15589.4|98
1641408600000|2022-01-05 18:50:00|15601.4|15591.4|15601.4|15590.4|15603.4|15592.4|15598.4|15587.4|194
1641408900000|2022-01-05 18:55:00|15600.4|15589.4|15600.4|15588.4|15604.4|15592.4|15599.4|15588.4|180
1641409200000|2022-01-05 19:00:00|15599.4|15587.4|15589.4|15578.4|15609.4|15598.4|15589.4|15577.4|391
1641409500000|2022-01-05 19:05:00|15590.4|15579.4|15570.4|15558.4|15592.4|15581.4|15569.4|15558.4|744
1641409800000|2022-01-05 19:10:00|15571.4|15559.4|15565.4|15553.4|15572.4|15561.4|15564.4|15552.4|292
1641410100000|2022-01-05 19:15:00|15564.4|15554.4|15565.4|15553.4|15570.4|15559.4|15561.4|15550.4|433
1641410400000|2022-01-05 19:20:00|15564.4|15554.4|15565.4|15553.4|15567.4|15556.4|15560.4|15549.4|168
1641410700000|2022-01-05 19:25:00|15564.4|15552.4|15565.4|15554.4|15571.4|15560.4|15562.4|15551.4|262
1641411000000|2022-01-05 19:30:00|15566.4|15553.4|15551.4|15539.4|15570.4|15559.4|15550.4|15539.4|410
1641411300000|2022-01-05 19:35:00|15550.4|15540.4|15543.4|15531.4|15550.4|15540.4|15540.4|15529.4|596
1641411600000|2022-01-05 19:40:00|15542.4|15530.4|15533.9|15523.9|15543.4|15531.4|15533.9|15523.4|469
1641411900000|2022-01-05 19:45:00|15532.9|15522.9|15538.9|15528.9|15538.9|15528.9|15529.9|15519.9|507
1641412200000|2022-01-05 19:50:00|15538.4|15528.4|15541.9|15531.9|15545.9|15535.9|15536.9|15526.9|326
1641412500000|2022-01-05 19:55:00|15541.4|15531.4|15539.9|15529.9|15542.4|15532.4|15535.9|15525.9|311
1641412800000|2022-01-05 20:00:00|15539.4|15529.4|15531.9|15521.9|15539.9|15529.9|15527.9|15517.9|394
1641413100000|2022-01-05 20:05:00|15532.9|15522.9|15530.9|15520.9|15534.9|15524.9|15523.9|15513.9|459
1641413400000|2022-01-05 20:10:00|15531.9|15521.9|15535.9|15525.9|15539.9|15529.9|15528.9|15518.9|535
1641413700000|2022-01-05 20:15:00|15536.9|15526.9|15531.9|15521.9|15536.9|15526.9|15527.4|15517.4|524
1641414000000|2022-01-05 20:20:00|15532.4|15522.4|15530.4|15520.4|15534.9|15524.9|15528.9|15518.9|562
1641414300000|2022-01-05 20:25:00|15530.9|15520.9|15524.9|15514.9|15534.4|15524.4|15521.4|15511.4|717
1641414600000|2022-01-05 20:30:00|15524.4|15514.4|15532.9|15522.9|15534.9|15524.9|15523.9|15513.9|704
1641414900000|2022-01-05 20:35:00|15533.4|15523.4|15538.9|15528.9|15545.4|15535.4|15528.9|15518.9|432
1641415200000|2022-01-05 20:40:00|15538.4|15528.4|15534.4|15524.4|15542.9|15532.9|15531.9|15521.9|393
1641415500000|2022-01-05 20:45:00|15534.9|15524.9|15525.9|15515.9|15534.9|15524.9|15524.9|15514.9|503
1641415800000|2022-01-05 20:50:00|15524.9|15514.9|15524.9|15514.9|15530.4|15520.4|15523.9|15513.9|427
1641416100000|2022-01-05 20:55:00|15523.9|15513.9|15504.9|15494.9|15523.9|15513.9|15504.4|15494.4|936
1641416400000|2022-01-05 21:00:00|15505.4|15495.4|15505.4|15495.4|15507.9|15497.9|15502.9|15492.9|239
1641416700000|2022-01-05 21:05:00|15505.9|15495.9|15513.9|15503.9|15513.9|15503.9|15503.4|15493.4|196
1641417000000|2022-01-05 21:10:00|15513.4|15503.4|15526.9|15516.9|15526.9|15516.9|15513.4|15503.4|161
1641417300000|2022-01-05 21:15:00|15532.6|15508.6|15530.4|15506.4|15533.7|15509.7|15529.7|15505.7|0
1641417600000|2022-01-05 21:20:00|15531.7|15507.7|15527.5|15503.5|15532|15508|15526.5|15502.5|0
1641417900000|2022-01-05 21:25:00|15526.8|15502.8|15524.2|15500.2|15527.5|15503.5|15524.2|15500.2|0
1641418200000|2022-01-05 21:30:00|15524.9|15500.9|15524.2|15500.2|15525.5|15501.5|15524.2|15500.2|0
1641418500000|2022-01-05 21:35:00|15524.9|15500.9|15524.2|15500.2|15524.9|15500.9|15524.2|15500.2|0
1641418800000|2022-01-05 21:40:00|15524.9|15500.9|15523.8|15499.8|15525.8|15501.8|15520.2|15496.2|0
1641419100000|2022-01-05 21:45:00|15525.1|15501.1|15526.2|15502.2|15528.5|15504.5|15521.3|15497.3|0
1641419400000|2022-01-05 21:50:00|15526.8|15502.8|15524.8|15500.8|15530.1|15506.1|15524.1|15500.1|0
1641419700000|2022-01-05 21:55:00|15524.1|15500.1|15524.5|15500.5|15525.6|15501.6|15519.5|15495.5|0
1641420000000|2022-01-05 22:00:00|15524.4|15500.4|15523.1|15499.1|15524.6|15500.6|15523.1|15499.1|0
1641420300000|2022-01-05 22:05:00|15524.9|15500.9|15523.6|15499.6|15525.6|15501.6|15523.3|15499.3|0
1641420600000|2022-01-05 22:10:00|15523.7|15499.7|15522.9|15498.9|15525.5|15501.5|15522.9|15498.9|0
1641420900000|2022-01-05 22:15:00|15522.8|15498.8|15524.6|15500.6|15524.7|15500.7|15522.8|15498.8|0
1641421200000|2022-01-05 22:20:00|15525|15501|15524.9|15500.9|15525.2|15501.2|15524.4|15500.4|0
1641421500000|2022-01-05 22:25:00|15525|15501|15524.8|15500.8|15526|15502|15524.8|15500.8|0
1641421800000|2022-01-05 22:30:00|15524.7|15500.7|15523.9|15499.9|15525.1|15501.1|15523.9|15499.9|0
1641422100000|2022-01-05 22:35:00|15524|15500|15524|15500|15524.1|15500.1|15523.8|15499.8|0
1641422400000|2022-01-05 22:40:00|15523.8|15499.8|15523.7|15499.7|15523.8|15499.8|15523.4|15499.4|0
1641422700000|2022-01-05 22:45:00|15523.4|15499.4|15524|15500|15524.5|15500.5|15523.4|15499.4|0
1641423000000|2022-01-05 22:50:00|15524.6|15500.6|15524.4|15500.4|15525.6|15501.6|15524.4|15500.4|0
1641423300000|2022-01-05 22:55:00|15525.1|15501.1|15524.6|15500.6|15527.4|15503.4|15524.6|15500.6|0
1641423600000|2022-01-05 23:00:00|15526.2|15502.2|15515.3|15491.3|15530.6|15506.6|15515|15491|0
1641423900000|2022-01-05 23:05:00|15516|15492|15503.5|15479.5|15517|15493|15495.4|15471.4|0
1641424200000|2022-01-05 23:10:00|15504.2|15480.2|15507.7|15483.7|15507.7|15483.7|15502.1|15478.1|0
1641424500000|2022-01-05 23:15:00|15509|15485|15514.3|15490.3|15516.3|15492.3|15509|15485|0
1641424800000|2022-01-05 23:20:00|15515|15491|15526.3|15502.3|15526.3|15502.3|15513.7|15489.7|0
1641425100000|2022-01-05 23:25:00|15527|15503|15533.6|15509.6|15533.6|15509.6|15526|15502|0
1641425400000|2022-01-05 23:30:00|15534.3|15510.3|15547.9|15523.9|15549.9|15525.9|15532.3|15508.3|0
1641425700000|2022-01-05 23:35:00|15548.5|15524.5|15545.2|15521.2|15548.5|15524.5|15539.3|15515.3|0
1641426000000|2022-01-05 23:40:00|15545.5|15521.5|15558.4|15534.4|15559.3|15535.3|15542.6|15518.6|0
1641426300000|2022-01-05 23:45:00|15559|15535|15556.4|15532.4|15559.7|15535.7|15553.4|15529.4|0
1641426600000|2022-01-05 23:50:00|15556.7|15532.7|15557.8|15533.8|15559.7|15535.7|15555.9|15531.9|0
1641426900000|2022-01-05 23:55:00|15558.5|15534.5|15566.8|15542.8|15568.7|15544.7|15558.5|15534.5|0
1641427200000|2022-01-06 00:00:00|15567.4|15543.4|15571.5|15547.5|15572.2|15548.2|15566.8|15542.8|0
1641427500000|2022-01-06 00:05:00|15571.8|15547.8|15569.8|15545.8|15575.8|15551.8|15565.5|15541.5|0
1641427800000|2022-01-06 00:10:00|15570.5|15546.5|15577.1|15553.1|15577.4|15553.4|15570.5|15546.5|0
1641428100000|2022-01-06 00:15:00|15577.8|15553.8|15577.6|15553.6|15584.7|15560.7|15576.1|15552.1|0
1641428400000|2022-01-06 00:20:00|15576.7|15552.7|15564.4|15540.4|15582.7|15558.7|15562.7|15538.7|0
1641428700000|2022-01-06 00:25:00|15564.8|15540.8|15546.1|15522.1|15569.4|15545.4|15545|15521|0
1641429000000|2022-01-06 00:30:00|15546.2|15522.2|15526.2|15502.2|15546.2|15522.2|15524.8|15500.8|0
1641429300000|2022-01-06 00:35:00|15526.7|15502.7|15508|15484|15527.4|15503.4|15507.7|15483.7|0
1641429600000|2022-01-06 00:40:00|15507.7|15483.7|15498.2|15474.2|15507.7|15483.7|15498.2|15474.2|0
1641429900000|2022-01-06 00:45:00|15497.7|15473.7|15508.4|15484.4|15509.1|15485.1|15493|15469|0
1641430200000|2022-01-06 00:50:00|15508.2|15484.2|15516.7|15492.7|15519.2|15495.2|15507.6|15483.6|0
1641430500000|2022-01-06 00:55:00|15516.6|15492.6|15513.4|15489.4|15516.6|15492.6|15511.1|15487.1|0
1641430800000|2022-01-06 01:00:00|15543.4|15533.4|15537.9|15527.9|15543.9|15533.9|15492.9|15482.9|4657
1641431100000|2022-01-06 01:05:00|15538.9|15528.9|15545.9|15535.9|15546.9|15536.9|15536.9|15526.9|1264
1641431400000|2022-01-06 01:10:00|15546.4|15536.4|15551.4|15541.4|15555.9|15545.9|15540.9|15530.9|1089
1641431700000|2022-01-06 01:15:00|15550.9|15540.9|15562.4|15552.4|15569.4|15559.4|15541.9|15531.9|2856
1641432000000|2022-01-06 01:20:00|15564.9|15554.9|15558.4|15548.4|15574.9|15564.9|15551.9|15541.9|2898
1641432300000|2022-01-06 01:25:00|15558.9|15548.9|15577.4|15567.4|15577.4|15567.4|15554.9|15544.9|1746
1641432600000|2022-01-06 01:30:00|15576.9|15566.9|15563.9|15553.9|15601.4|15591.4|15546.9|15536.9|20492
1641432900000|2022-01-06 01:35:00|15562.9|15552.9|15498.4|15488.4|15584.4|15574.4|15498.4|15488.4|10763
1641433200000|2022-01-06 01:40:00|15499.9|15489.9|15462.4|15452.4|15505.4|15495.4|15454.9|15444.9|15434
1641433500000|2022-01-06 01:45:00|15464.4|15454.4|15525.4|15515.4|15528.4|15518.4|15450.4|15440.4|9509
1641433800000|2022-01-06 01:50:00|15524.4|15514.4|15504.4|15494.4|15524.4|15514.4|15489.4|15479.4|5605
1641434100000|2022-01-06 01:55:00|15502.4|15492.4|15498.4|15488.4|15531.4|15521.4|15488.4|15478.4|5186
1641434400000|2022-01-06 02:00:00|15500.4|15490.4|15447.4|15437.4|15507.4|15497.4|15442.4|15432.4|6366
1641434700000|2022-01-06 02:05:00|15449.4|15439.4|15393.4|15383.4|15452.4|15442.4|15389.4|15379.4|10495
1641435000000|2022-01-06 02:10:00|15392.4|15382.4|15371.4|15361.4|15397.4|15387.4|15355.4|15345.4|11760
1641435300000|2022-01-06 02:15:00|15370.4|15360.4|15366.4|15356.4|15370.4|15360.4|15319.4|15309.4|9382
1641435600000|2022-01-06 02:20:00|15365.4|15355.4|15323.4|15313.4|15365.4|15355.4|15321.4|15311.4|8520
1641435900000|2022-01-06 02:25:00|15322.4|15312.4|15304.4|15294.4|15324.4|15314.4|15272.4|15262.4|12723
1641436200000|2022-01-06 02:30:00|15305.4|15295.4|15334.4|15324.4|15338.4|15328.4|15289.4|15279.4|7013
1641436500000|2022-01-06 02:35:00|15335.4|15325.4|15343.4|15333.4|15348.4|15338.4|15321.4|15311.4|3196
1641436800000|2022-01-06 02:40:00|15342.4|15332.4|15286.4|15276.4|15342.4|15332.4|15286.4|15276.4|5315
1641437100000|2022-01-06 02:45:00|15285.4|15275.4|15304.4|15294.4|15304.4|15294.4|15264.4|15254.4|5352
1641437400000|2022-01-06 02:50:00|15305.4|15295.4|15302.4|15292.4|15316.4|15306.4|15293.4|15283.4|2888
1641437700000|2022-01-06 02:55:00|15303.4|15293.4|15317.4|15307.4|15333.4|15323.4|15302.4|15292.4|2570
1641438000000|2022-01-06 03:00:00|15316.4|15306.4|15359.4|15349.4|15366.4|15356.4|15290.4|15280.4|6547
1641438300000|2022-01-06 03:05:00|15360.4|15350.4|15351.4|15341.4|15372.4|15362.4|15345.4|15335.4|3534
1641438600000|2022-01-06 03:10:00|15349.4|15339.4|15346.4|15336.4|15350.4|15340.4|15323.4|15313.4|3262
1641438900000|2022-01-06 03:15:00|15345.4|15335.4|15343.4|15333.4|15357.4|15347.4|15336.4|15326.4|2079
1641439200000|2022-01-06 03:20:00|15344.4|15334.4|15364.4|15354.4|15364.4|15354.4|15331.4|15321.4|2185
1641439500000|2022-01-06 03:25:00|15363.4|15353.4|15391.4|15381.4|15394.4|15384.4|15357.4|15347.4|4571
1641439800000|2022-01-06 03:30:00|15392.4|15382.4|15376.4|15366.4|15396.4|15386.4|15376.4|15366.4|1014
1641440100000|2022-01-06 03:35:00|15377.4|15367.4|15384.4|15374.4|15385.4|15375.4|15377.4|15367.4|650
1641440400000|2022-01-06 03:40:00|15383.4|15373.4|15368.4|15358.4|15384.4|15374.4|15368.4|15358.4|845
1641440700000|2022-01-06 03:45:00|15369.4|15359.4|15364.4|15354.4|15370.4|15360.4|15361.4|15351.4|972
1641441000000|2022-01-06 03:50:00|15365.4|15355.4|15372.4|15362.4|15381.4|15371.4|15365.4|15355.4|975
1641441300000|2022-01-06 03:55:00|15373.4|15363.4|15378.4|15368.4|15381.4|15371.4|15373.4|15363.4|523
1641441600000|2022-01-06 04:00:00|15379.4|15369.4|15376.4|15366.4|15380.4|15370.4|15375.4|15365.4|239
1641441900000|2022-01-06 04:05:00|15375.4|15365.4|15374.4|15364.4|15377.4|15367.4|15372.4|15362.4|181
1641442200000|2022-01-06 04:10:00|15373.4|15363.4|15371.4|15361.4|15375.4|15365.4|15371.4|15361.4|233
1641442500000|2022-01-06 04:15:00|15370.4|15360.4|15371.4|15361.4|15377.4|15367.4|15369.4|15359.4|188
1641442800000|2022-01-06 04:20:00|15370.4|15360.4|15371.4|15361.4|15373.4|15363.4|15368.4|15358.4|140
1641443100000|2022-01-06 04:25:00|15370.4|15360.4|15372.4|15362.4|15372.4|15362.4|15369.4|15359.4|133
1641443400000|2022-01-06 04:30:00|15371.4|15361.4|15371.4|15361.4|15372.4|15362.4|15370.4|15360.4|160
1641443700000|2022-01-06 04:35:00|15370.4|15360.4|15370.4|15360.4|15372.4|15362.4|15370.4|15360.4|231
1641444000000|2022-01-06 04:40:00|15371.4|15361.4|15367.4|15357.4|15371.4|15361.4|15367.4|15357.4|215
1641444300000|2022-01-06 04:45:00|15368.4|15358.4|15371.4|15361.4|15371.4|15361.4|15367.4|15357.4|168
1641444600000|2022-01-06 04:50:00|15370.4|15360.4|15370.4|15360.4|15375.4|15365.4|15370.4|15360.4|293
1641444900000|2022-01-06 04:55:00|15372.4|15362.4|15369.4|15359.4|15373.4|15363.4|15365.4|15355.4|430
1641445200000|2022-01-06 05:00:00|15367.4|15357.4|15350.4|15340.4|15379.4|15369.4|15348.4|15338.4|3897
1641445500000|2022-01-06 05:05:00|15349.4|15339.4|15381.4|15371.4|15383.4|15373.4|15339.4|15329.4|2610
1641445800000|2022-01-06 05:10:00|15382.4|15372.4|15358.4|15348.4|15383.4|15373.4|15349.4|15339.4|1627
1641446100000|2022-01-06 05:15:00|15359.4|15349.4|15387.4|15377.4|15391.4|15381.4|15354.4|15344.4|2309
1641446400000|2022-01-06 05:20:00|15386.4|15376.4|15380.4|15370.4|15386.4|15376.4|15370.4|15360.4|1897
1641446700000|2022-01-06 05:25:00|15381.4|15371.4|15386.4|15376.4|15391.4|15381.4|15368.4|15358.4|2039
1641447000000|2022-01-06 05:30:00|15380.4|15370.4|15373.4|15363.4|15384.4|15374.4|15355.4|15345.4|2651
1641447300000|2022-01-06 05:35:00|15374.4|15364.4|15369.4|15359.4|15387.4|15377.4|15367.4|15357.4|1589
1641447600000|2022-01-06 05:40:00|15368.4|15358.4|15344.4|15334.4|15368.4|15358.4|15335.4|15325.4|2441
1641447900000|2022-01-06 05:45:00|15343.4|15333.4|15360.4|15350.4|15360.4|15350.4|15343.4|15333.4|1848
1641448200000|2022-01-06 05:50:00|15361.4|15351.4|15346.4|15336.4|15373.4|15363.4|15344.4|15334.4|2775
1641448500000|2022-01-06 05:55:00|15347.4|15337.4|15367.4|15357.4|15368.4|15358.4|15338.4|15328.4|1968
1641448800000|2022-01-06 06:00:00|15366.4|15356.4|15355.4|15345.4|15372.4|15362.4|15353.4|15343.4|1611
1641449100000|2022-01-06 06:05:00|15356.4|15346.4|15338.4|15328.4|15364.4|15354.4|15337.4|15327.4|1765
1641449400000|2022-01-06 06:10:00|15336.4|15326.4|15347.4|15337.4|15351.4|15341.4|15334.4|15324.4|2452
1641449700000|2022-01-06 06:15:00|15348.4|15338.4|15345.4|15335.4|15358.4|15348.4|15342.4|15332.4|1218
1641450000000|2022-01-06 06:20:00|15347.4|15337.4|15344.4|15334.4|15350.4|15340.4|15335.4|15325.4|2228
1641450300000|2022-01-06 06:25:00|15342.4|15332.4|15334.4|15324.4|15348.4|15338.4|15332.4|15322.4|3302
1641450600000|2022-01-06 06:30:00|15335.4|15325.4|15342.4|15332.4|15350.4|15340.4|15330.4|15320.4|2272
1641450900000|2022-01-06 06:35:00|15343.4|15333.4|15365.4|15355.4|15365.4|15355.4|15339.4|15329.4|1381
1641451200000|2022-01-06 06:40:00|15366.4|15356.4|15362.4|15352.4|15372.4|15362.4|15358.4|15348.4|2501
1641451500000|2022-01-06 06:45:00|15365.4|15355.4|15352.4|15342.4|15365.4|15355.4|15349.4|15339.4|2899
1641451800000|2022-01-06 06:50:00|15353.4|15343.4|15348.4|15338.4|15355.4|15345.4|15339.4|15329.4|5131
1641452100000|2022-01-06 06:55:00|15351.4|15341.4|15354.4|15344.4|15357.4|15347.4|15341.4|15331.4|5703
1641452400000|2022-01-06 07:00:00|15356.4|15346.4|15352.4|15342.4|15364.4|15354.4|15346.4|15336.4|2307
1641452700000|2022-01-06 07:05:00|15353.4|15343.4|15341.4|15331.4|15358.4|15348.4|15340.4|15330.4|2075
1641453000000|2022-01-06 07:10:00|15340.4|15330.4|15356.4|15346.4|15356.4|15346.4|15337.4|15327.4|2111
1641453300000|2022-01-06 07:15:00|15354.4|15344.4|15336.4|15326.4|15354.4|15344.4|15335.4|15325.4|1330
1641453600000|2022-01-06 07:20:00|15337.4|15327.4|15367.4|15357.4|15367.4|15357.4|15337.4|15327.4|1512
1641453900000|2022-01-06 07:25:00|15365.4|15355.4|15367.4|15357.4|15367.4|15357.4|15363.4|15353.4|580
1641454200000|2022-01-06 07:30:00|15368.4|15358.4|15356.4|15346.4|15372.4|15362.4|15354.4|15344.4|1489
1641454500000|2022-01-06 07:35:00|15360.4|15350.4|15367.4|15357.4|15370.4|15360.4|15357.4|15347.4|701
1641454800000|2022-01-06 07:40:00|15368.4|15358.4|15371.4|15361.4|15376.4|15366.4|15367.4|15357.4|1446
1641455100000|2022-01-06 07:45:00|15376.4|15366.4|15370.4|15360.4|15376.4|15366.4|15363.4|15353.4|1083
1641455400000|2022-01-06 07:50:00|15371.4|15361.4|15365.4|15355.4|15374.4|15364.4|15365.4|15355.4|825
1641455700000|2022-01-06 07:55:00|15366.4|15356.4|15365.4|15355.4|15374.4|15364.4|15365.4|15355.4|844
1641456000000|2022-01-06 08:00:00|15367.4|15356.4|15379.4|15367.4|15381.4|15369.4|15363.4|15352.4|1012
1641456300000|2022-01-06 08:05:00|15380.4|15368.4|15378.4|15367.4|15381.4|15370.4|15376.4|15365.4|804
1641456600000|2022-01-06 08:10:00|15379.4|15368.4|15368.4|15357.4|15379.4|15368.4|15367.4|15355.4|1504
1641456900000|2022-01-06 08:15:00|15369.4|15358.4|15355.4|15344.4|15369.4|15358.4|15353.4|15341.4|1233
1641457200000|2022-01-06 08:20:00|15356.4|15345.4|15351.4|15340.4|15358.4|15347.4|15343.4|15332.4|1476
1641457500000|2022-01-06 08:25:00|15353.4|15342.4|15350.4|15338.4|15364.4|15353.4|15348.4|15337.4|2076
1641457800000|2022-01-06 08:30:00|15362.6|15338.6|15365|15341|15372.2|15348.2|15356.4|15332.4|0
1641458100000|2022-01-06 08:35:00|15364.1|15340.1|15357.5|15333.5|15368.5|15344.5|15335.9|15311.9|3039
1641458400000|2022-01-06 08:40:00|15357.8|15333.8|15354.8|15330.8|15369.7|15345.7|15351.5|15327.5|0
1641458700000|2022-01-06 08:45:00|15354.6|15330.6|15371.8|15347.8|15371.8|15347.8|15350.8|15326.8|0
1641459000000|2022-01-06 08:50:00|15371.6|15347.6|15376.7|15352.7|15376.7|15352.7|15353.3|15329.3|0
1641459300000|2022-01-06 08:55:00|15376.9|15352.9|15383.4|15359.4|15392|15368|15373.7|15349.7|0
1641459600000|2022-01-06 09:00:00|15383.7|15359.7|15356.4|15345.4|15383.7|15359.7|15351.4|15335.4|572
1641459900000|2022-01-06 09:05:00|15355.4|15344.4|15363.4|15352.4|15365.4|15353.4|15355.4|15344.4|210
1641460200000|2022-01-06 09:10:00|15364.4|15351.4|15365.4|15353.4|15365.4|15354.4|15361.4|15350.4|233
1641460500000|2022-01-06 09:15:00|15364.4|15354.4|15363.4|15352.4|15368.4|15356.4|15363.4|15352.4|244
1641460800000|2022-01-06 09:20:00|15364.4|15353.4|15364.4|15353.4|15365.4|15353.4|15360.4|15348.4|393
1641461100000|2022-01-06 09:25:00|15365.4|15352.4|15363.4|15352.4|15365.4|15354.4|15361.4|15350.4|90
1641461400000|2022-01-06 09:30:00|15362.4|15351.4|15359.4|15348.4|15364.4|15353.4|15358.4|15347.4|165
1641461700000|2022-01-06 09:35:00|15358.4|15347.4|15354.4|15343.4|15359.4|15347.4|15354.4|15343.4|184
1641462000000|2022-01-06 09:40:00|15355.4|15344.4|15355.4|15344.4|15358.4|15347.4|15354.4|15343.4|191
1641462300000|2022-01-06 09:45:00|15356.4|15345.4|15354.4|15343.4|15357.4|15345.4|15353.4|15342.4|101
1641462600000|2022-01-06 09:50:00|15355.4|15344.4|15358.4|15347.4|15358.4|15347.4|15353.4|15342.4|188
1641462900000|2022-01-06 09:55:00|15359.4|15348.4|15360.4|15349.4|15360.4|15349.4|15355.4|15344.4|100
1641463200000|2022-01-06 10:00:00|15361.4|15350.4|15363.4|15352.4|15363.4|15352.4|15360.4|15349.4|101
1641463500000|2022-01-06 10:05:00|15364.4|15353.4|15367.4|15356.4|15369.4|15358.4|15364.4|15353.4|143
1641463800000|2022-01-06 10:10:00|15368.4|15357.4|15372.4|15360.4|15374.4|15363.4|15367.4|15356.4|202
1641464100000|2022-01-06 10:15:00|15370.4|15361.4|15371.4|15360.4|15374.4|15363.4|15370.4|15359.4|183
1641464400000|2022-01-06 10:20:00|15372.4|15361.4|15377.4|15366.4|15378.4|15367.4|15371.4|15359.4|178
1641464700000|2022-01-06 10:25:00|15378.4|15367.4|15376.4|15365.4|15379.4|15368.4|15375.4|15364.4|157
1641465000000|2022-01-06 10:30:00|15377.4|15366.4|15378.4|15367.4|15380.4|15369.4|15376.4|15365.4|67
1641465300000|2022-01-06 10:35:00|15379.4|15368.4|15378.4|15367.4|15380.4|15369.4|15378.4|15367.4|63
1641465600000|2022-01-06 10:40:00|15377.4|15366.4|15373.4|15361.4|15379.4|15368.4|15370.4|15358.4|257
1641465900000|2022-01-06 10:45:00|15372.4|15360.4|15371.4|15360.4|15374.4|15363.4|15371.4|15360.4|137
1641466200000|2022-01-06 10:50:00|15372.4|15361.4|15364.4|15353.4|15372.4|15361.4|15363.4|15352.4|194
1641466500000|2022-01-06 10:55:00|15365.4|15354.4|15362.4|15350.4|15366.4|15355.4|15361.4|15350.4|257
1641466800000|2022-01-06 11:00:00|15361.4|15351.4|15367.4|15355.4|15367.4|15356.4|15361.4|15350.4|68
1641467100000|2022-01-06 11:05:00|15368.4|15356.4|15364.4|15353.4|15368.4|15357.4|15364.4|15353.4|38
1641467400000|2022-01-06 11:10:00|15365.4|15354.4|15362.4|15351.4|15366.4|15354.4|15361.4|15350.4|55
1641467700000|2022-01-06 11:15:00|15363.4|15352.4|15364.4|15353.4|15365.4|15353.4|15362.4|15351.4|18
1641468000000|2022-01-06 11:20:00|15365.4|15352.4|15361.4|15349.4|15365.4|15353.4|15361.4|15349.4|38
1641468300000|2022-01-06 11:25:00|15360.4|15350.4|15361.4|15349.4|15363.4|15352.4|15360.4|15349.4|73
1641468600000|2022-01-06 11:30:00|15360.4|15350.4|15360.4|15349.4|15362.4|15351.4|15359.4|15348.4|145
1641468900000|2022-01-06 11:35:00||15348.4||15349.4||15349.4||15348.4|34
1641469200000|2022-01-06 11:40:00|15361.4|15348.4|15362.4|15350.4|15362.4|15351.4|15360.4|15348.4|224
1641469500000|2022-01-06 11:45:00|15361.4|15351.4|15358.4|15346.4|15363.4|15352.4|15357.4|15346.4|118
1641469800000|2022-01-06 11:50:00|15359.4|15347.4|15365.4|15353.4|15365.4|15354.4|15358.4|15346.4|62
1641470100000|2022-01-06 11:55:00|15364.4|15352.4|15363.4|15351.4|15364.4|15353.4|15363.4|15351.4|20
1641470400000|2022-01-06 12:00:00|15364.4|15352.4|15367.4|15356.4|15369.4|15357.4|15364.4|15352.4|71
1641470700000|2022-01-06 12:05:00|15368.4|15355.4|15371.4|15360.4|15371.4|15360.4|15366.4|15355.4|60
1641471000000|2022-01-06 12:10:00|15372.4|15359.4|15373.4|15362.4|15374.4|15362.4|15371.4|15359.4|72
1641471300000|2022-01-06 12:15:00|15374.4|15363.4|15372.4|15361.4|15374.4|15363.4|15372.4|15361.4|60
1641471600000|2022-01-06 12:20:00|15373.4|15362.4|15369.4|15357.4|15373.4|15362.4|15367.4|15356.4|91
1641471900000|2022-01-06 12:25:00|15368.4|15358.4|15368.4|15357.4|15369.4|15358.4|15367.4|15356.4|93
1641472200000|2022-01-06 12:30:00|15367.4|15356.4|15368.4|15357.4|15371.4|15360.4|15367.4|15356.4|82
1641472500000|2022-01-06 12:35:00|15367.4|15356.4|15369.4|15357.4|15370.4|15359.4|15367.4|15356.4|73
1641472800000|2022-01-06 12:40:00|15368.4|15358.4|15367.4|15355.4|15370.4|15359.4|15366.4|15355.4|50
1641473100000|2022-01-06 12:45:00|15366.4|15356.4|15368.4|15357.4|15368.4|15357.4|15366.4|15355.4|33
1641473400000|2022-01-06 12:50:00|15369.4|15358.4|15371.4|15359.4|15371.4|15359.4|15367.4|15356.4|75
1641473700000|2022-01-06 12:55:00|15372.4|15360.4|15368.4|15356.4|15372.4|15360.4|15367.4|15355.4|97
1641474000000|2022-01-06 13:00:00|15369.4|15357.4|15368.4|15357.4|15370.4|15359.4|15367.4|15356.4|66
1641474300000|2022-01-06 13:05:00|15367.4|15356.4|15372.4|15361.4|15372.4|15361.4|15366.4|15354.4|83
1641474600000|2022-01-06 13:10:00|15373.4|15362.4|15371.4|15360.4|15375.4|15364.4|15371.4|15360.4|166
1641474900000|2022-01-06 13:15:00|15372.4|15361.4|15373.4|15362.4|15374.4|15362.4|15371.4|15360.4|63
1641475200000|2022-01-06 13:20:00|15372.4|15361.4|15373.4|15361.4|15374.4|15362.4|15371.4|15360.4|57
1641475500000|2022-01-06 13:25:00|15372.4|15362.4|15372.4|15361.4|15373.4|15362.4|15371.4|15360.4|58
1641475800000|2022-01-06 13:30:00|15373.4|15360.4|15371.4|15360.4|15373.4|15362.4|15369.4|15358.4|123
1641476100000|2022-01-06 13:35:00|15370.4|15359.4|15375.4|15363.4|15375.4|15363.4|15370.4|15358.4|52
1641476400000|2022-01-06 13:40:00|15374.4|15362.4|15371.4|15359.4|15375.4|15363.4|15369.4|15357.4|293
1641476700000|2022-01-06 13:45:00|15372.4|15360.4|15368.4|15356.4|15372.4|15360.4|15367.4|15356.4|46
1641477000000|2022-01-06 13:50:00|15367.4|15357.4|15370.4|15359.4|15371.4|15360.4|15367.4|15356.4|48
1641477300000|2022-01-06 13:55:00|15369.4|15358.4|15361.4|15350.4|15371.4|15360.4|15361.4|15349.4|366
1641477600000|2022-01-06 14:00:00|15362.4|15349.4|15365.4|15353.4|15365.4|15353.4|15354.4|15343.4|251
1641477900000|2022-01-06 14:05:00|15366.4|15354.4|15360.4|15348.4|15367.4|15356.4|15359.4|15348.4|114
1641478200000|2022-01-06 14:10:00|15361.4|15349.4|15353.4|15342.4|15361.4|15349.4|15350.4|15339.4|529
1641478500000|2022-01-06 14:15:00|15354.4|15341.4|15357.4|15346.4|15359.4|15348.4|15354.4|15341.4|80
1641478800000|2022-01-06 14:20:00|15358.4|15345.4|15361.4|15349.4|15361.4|15349.4|15357.4|15345.4|65
1641479100000|2022-01-06 14:25:00|15362.4|15350.4|15355.4|15343.4|15362.4|15351.4|15355.4|15343.4|105
1641479400000|2022-01-06 14:30:00|15354.4|15344.4|15400.4|15389.4|15400.4|15389.4|15354.4|15343.4|1713
1641479700000|2022-01-06 14:35:00|15399.4|15387.4|15394.4|15383.4|15404.4|15393.4|15383.4|15371.4|1367
1641480000000|2022-01-06 14:40:00|15395.4|15382.4|15395.4|15383.4|15401.4|15390.4|15390.4|15379.4|692
1641480300000|2022-01-06 14:45:00|15396.4|15384.4|15387.4|15376.4|15397.4|15386.4|15383.4|15372.4|1074
1641480600000|2022-01-06 14:50:00|15388.4|15378.4|15381.4|15370.4|15395.4|15383.4|15381.4|15370.4|520
1641480900000|2022-01-06 14:55:00|15382.4|15369.4|15372.4|15360.4|15389.4|15378.4|15370.4|15359.4|516
1641481200000|2022-01-06 15:00:00|15373.4|15359.4|15360.4|15348.4|15381.4|15370.4|15360.4|15348.4|706
1641481500000|2022-01-06 15:05:00|15359.4|15349.4|15351.4|15340.4|15363.4|15352.4|15346.4|15334.4|668
1641481800000|2022-01-06 15:10:00|15350.4|15339.4|15353.4|15341.4|15355.4|15344.4|15340.4|15328.4|507
1641482100000|2022-01-06 15:15:00|15352.4|15342.4|15350.4|15338.4|15364.4|15353.4|15349.4|15338.4|308
1641482400000|2022-01-06 15:20:00|15349.4|15337.4|15370.4|15358.4|15370.4|15359.4|15348.4|15337.4|355
1641482700000|2022-01-06 15:25:00|15369.4|15359.4|15368.4|15357.4|15383.4|15372.4|15367.4|15356.4|521
1641483000000|2022-01-06 15:30:00|15369.4|15358.4|15388.4|15377.4|15391.4|15379.4|15369.4|15358.4|524
1641483300000|2022-01-06 15:35:00|15387.4|15376.4|15384.4|15373.4|15387.4|15376.4|15378.4|15367.4|330
1641483600000|2022-01-06 15:40:00|15385.4|15374.4|15387.4|15376.4|15389.4|15377.4|15380.4|15369.4|301
1641483900000|2022-01-06 15:45:00|15388.4|15375.4|15397.4|15386.4|15398.4|15387.4|15386.4|15374.4|478
1641484200000|2022-01-06 15:50:00|15396.4|15384.4|15391.4|15380.4|15397.4|15386.4|15391.4|15380.4|232
1641484500000|2022-01-06 15:55:00|15392.4|15381.4|15388.4|15377.4|15398.4|15386.4|15388.4|15376.4|426
1641484800000|2022-01-06 16:00:00|15389.4|15378.4|15388.4|15377.4|15392.4|15381.4|15386.4|15375.4|332
1641485100000|2022-01-06 16:05:00|15389.4|15378.4|15399.4|15388.4|15399.4|15388.4|15387.4|15376.4|284
1641485400000|2022-01-06 16:10:00|15400.4|15389.4|15401.4|15390.4|15404.4|15393.4|15400.4|15389.4|428
1641485700000|2022-01-06 16:15:00|15402.4|15391.4|15404.4|15392.4|15407.4|15396.4|15399.4|15388.4|827
1641486000000|2022-01-06 16:20:00|15403.4|15391.4|15399.4|15388.4|15404.4|15393.4|15398.4|15387.4|252
1641486300000|2022-01-06 16:25:00|15400.4|15387.4|15393.4|15382.4|15400.4|15388.4|15390.4|15379.4|295
1641486600000|2022-01-06 16:30:00|15394.4|15383.4|15384.4|15373.4|15394.4|15383.4|15383.4|15372.4|321
1641486900000|2022-01-06 16:35:00|15385.4|15374.4|15389.4|15378.4|15393.4|15382.4|15383.4|15372.4|180
1641487200000|2022-01-06 16:40:00|15390.4|15379.4|15394.4|15383.4|15395.4|15383.4|15386.4|15375.4|126
1641487500000|2022-01-06 16:45:00|15393.4|15382.4|15395.4|15384.4|15395.4|15384.4|15390.4|15379.4|94
1641487800000|2022-01-06 16:50:00|15396.4|15385.4|15395.4|15384.4|15397.4|15386.4|15392.4|15380.4|102
1641488100000|2022-01-06 16:55:00|15396.4|15385.4|15397.4|15386.4|15398.4|15387.4|15393.4|15382.4|81
1641488400000|2022-01-06 17:00:00|15398.4|15385.4|15395.4|15384.4|15398.4|15387.4|15394.4|15383.4|85
1641488700000|2022-01-06 17:05:00|15394.4|15383.4|15400.4|15388.4|15402.4|15390.4|15394.4|15383.4|185
1641489000000|2022-01-06 17:10:00|15401.4|15389.4|15396.4|15385.4|15401.4|15389.4|15396.4|15385.4|49
1641489300000|2022-01-06 17:15:00|15395.4|15384.4|15397.4|15385.4|15400.4|15388.4|15393.4|15382.4|76
1641489600000|2022-01-06 17:20:00|15396.4|15384.4|15398.4|15386.4|15400.4|15389.4|15395.4|15384.4|76
1641489900000|2022-01-06 17:25:00|15397.4|15387.4|15401.4|15389.4|15402.4|15390.4|15397.4|15386.4|70
1641490200000|2022-01-06 17:30:00|15400.4|15390.4|15401.4|15390.4|15402.4|15391.4|15398.4|15387.4|84
1641490500000|2022-01-06 17:35:00|15402.4|15391.4|15403.4|15392.4|15404.4|15393.4|15399.4|15388.4|147
1641490800000|2022-01-06 17:40:00|15404.4|15391.4|15407.4|15396.4|15408.4|15397.4|15402.4|15391.4|222
1641491100000|2022-01-06 17:45:00|15408.4|15397.4|15404.4|15393.4|15408.4|15397.4|15403.4|15392.4|100
1641491400000|2022-01-06 17:50:00|15403.4|15392.4|15402.4|15391.4|15404.4|15393.4|15400.4|15389.4|93
1641491700000|2022-01-06 17:55:00|15403.4|15390.4|15398.4|15387.4|15403.4|15392.4|15398.4|15387.4|50
1641492000000|2022-01-06 18:00:00|15397.4|15386.4|15400.4|15389.4|15400.4|15389.4|15395.4|15384.4|96
1641492300000|2022-01-06 18:05:00|15399.4|15388.4|15395.4|15384.4|15401.4|15389.4|15393.4|15382.4|102
1641492600000|2022-01-06 18:10:00|15396.4|15385.4|15394.4|15383.4|15397.4|15386.4|15394.4|15382.4|77
1641492900000|2022-01-06 18:15:00|15395.4|15384.4|15392.4|15381.4|15395.4|15384.4|15389.4|15378.4|140
1641493200000|2022-01-06 18:20:00|15393.4|15382.4|15388.4|15376.4|15393.4|15382.4|15388.4|15376.4|58
1641493500000|2022-01-06 18:25:00|15387.4|15377.4|15385.4|15374.4|15387.4|15377.4|15385.4|15374.4|53
1641493800000|2022-01-06 18:30:00|15386.4|15375.4|15384.4|15373.4|15386.4|15375.4|15383.4|15372.4|63
1641494100000|2022-01-06 18:35:00|15385.4|15374.4|15390.4|15379.4|15395.4|15384.4|15385.4|15373.4|331
1641494400000|2022-01-06 18:40:00|15389.4|15378.4|15388.4|15377.4|15389.4|15378.4|15384.4|15373.4|193
1641494700000|2022-01-06 18:45:00|15387.4|15376.4|15387.4|15376.4|15392.4|15380.4|15385.4|15374.4|115
1641495000000|2022-01-06 18:50:00|15386.4|15375.4|15386.4|15375.4|15387.4|15376.4|15384.4|15373.4|53
1641495300000|2022-01-06 18:55:00|15385.4|15374.4|15386.4|15374.4|15387.4|15375.4|15384.4|15372.4|97
1641495600000|2022-01-06 19:00:00|15385.4|15375.4|15384.4|15373.4|15389.4|15378.4|15384.4|15373.4|103
1641495900000|2022-01-06 19:05:00|15383.4|15372.4|15387.4|15375.4|15388.4|15377.4|15382.4|15371.4|87
1641496200000|2022-01-06 19:10:00|15388.4|15376.4|15388.4|15377.4|15394.4|15382.4|15387.4|15376.4|294
1641496500000|2022-01-06 19:15:00|15389.4|15378.4|15389.4|15377.4|15392.4|15381.4|15388.4|15376.4|84
1641496800000|2022-01-06 19:20:00|15390.4|15378.4|15387.4|15375.4|15390.4|15379.4|15385.4|15374.4|54
1641497100000|2022-01-06 19:25:00|15388.4|15376.4|15387.4|15375.4|15388.4|15377.4|15387.4|15375.4|36
1641497400000|2022-01-06 19:30:00|15386.4|15376.4|15383.4|15372.4|15389.4|15378.4|15382.4|15371.4|90
1641497700000|2022-01-06 19:35:00|15384.4|15373.4|15387.4|15375.4|15388.4|15377.4|15383.4|15372.4|79
1641498000000|2022-01-06 19:40:00|15386.4|15376.4|15388.4|15378.4|15389.4|15378.4|15386.4|15375.4|39
1641498300000|2022-01-06 19:45:00|15388.9|15378.9|15388.4|15378.4|15388.9|15378.9|15385.9|15375.9|50
1641498600000|2022-01-06 19:50:00|15387.9|15377.9|15387.9|15377.9|15390.9|15380.9|15387.4|15377.4|91
1641498900000|2022-01-06 19:55:00|15388.4|15378.4|15387.9|15377.9|15390.9|15380.9|15386.9|15376.9|49
1641499200000|2022-01-06 20:00:00|15388.4|15378.4|15395.4|15385.4|15395.9|15385.9|15388.4|15378.4|107
1641499500000|2022-01-06 20:05:00|15394.9|15384.9|15388.9|15378.9|15395.9|15385.9|15388.9|15378.9|100
1641499800000|2022-01-06 20:10:00|15388.4|15378.4|15386.4|15376.4|15389.4|15379.4|15386.4|15376.4|46
1641500100000|2022-01-06 20:15:00|15386.9|15376.9|15382.9|15372.9|15387.9|15377.9|15381.9|15371.9|76
1641500400000|2022-01-06 20:20:00|15383.9|15373.9|15379.4|15369.4|15385.9|15375.9|15378.9|15368.9|140
1641500700000|2022-01-06 20:25:00|15379.9|15369.9|15380.4|15370.4|15380.9|15370.9|15377.9|15367.9|65
1641501000000|2022-01-06 20:30:00|15379.9|15369.9|15378.4|15368.4|15387.9|15377.9|15377.4|15367.4|166
1641501300000|2022-01-06 20:35:00|15377.9|15367.9|15375.9|15365.9|15380.4|15370.4|15374.9|15364.9|83
1641501600000|2022-01-06 20:40:00|15376.4|15366.4|15381.4|15371.4|15382.9|15372.9|15374.4|15364.4|174
1641501900000|2022-01-06 20:45:00|15380.9|15370.9|15379.9|15369.9|15383.9|15373.9|15375.4|15365.4|123
1641502200000|2022-01-06 20:50:00|15378.9|15368.9|15379.9|15369.9|15381.4|15371.4|15375.9|15365.9|231
1641502500000|2022-01-06 20:55:00|15378.9|15368.9|15381.4|15371.4|15381.9|15371.9|15373.9|15363.9|346
1641502800000|2022-01-06 21:00:00|15380.9|15370.9|15375.4|15365.4|15381.9|15371.9|15373.4|15363.4|188
1641503100000|2022-01-06 21:05:00|15375.9|15365.9|15376.9|15366.9|15376.9|15366.9|15375.9|15365.9|5
1641503400000|2022-01-06 21:10:00|15377.4|15367.4|15380.9|15370.9|15382.4|15372.4|15376.4|15366.4|29
1641503700000|2022-01-06 21:15:00|15387.4|15363.4|15388.6|15364.6|15390.5|15366.5|15386.3|15362.3|0
1641504000000|2022-01-06 21:20:00|15387.9|15363.9|15391.9|15367.9|15391.9|15367.9|15387.9|15363.9|0
1641504300000|2022-01-06 21:25:00|15392.5|15368.5|15390.5|15366.5|15392.5|15368.5|15390.5|15366.5|0
1641504600000|2022-01-06 21:30:00|15391.2|15367.2|15387.9|15363.9|15391.9|15367.9|15387.3|15363.3|0
1641504900000|2022-01-06 21:35:00|15388.6|15364.6|15385|15361|15390.5|15366.5|15384|15360|0
1641505200000|2022-01-06 21:40:00|15385.3|15361.3|15391.7|15367.7|15393.7|15369.7|15385.3|15361.3|0
1641505500000|2022-01-06 21:45:00|15392.4|15368.4|15391.7|15367.7|15395|15371|15391.7|15367.7|0
1641505800000|2022-01-06 21:50:00|15392.4|15368.4|15395|15371|15396.3|15372.3|15392.4|15368.4|0
1641506100000|2022-01-06 21:55:00|15394.4|15370.4|15394.4|15370.4|15395.7|15371.7|15391.7|15367.7|0
1641506400000|2022-01-06 22:00:00|15394.8|15370.8|15395.1|15371.1|15395.1|15371.1|15393.3|15369.3|0
1641506700000|2022-01-06 22:05:00|15395.2|15371.2|15393.9|15369.9|15395.2|15371.2|15393.9|15369.9|0
1641507000000|2022-01-06 22:10:00|15393.8|15369.8|15394.9|15370.9|15395|15371|15393.8|15369.8|0
1641507300000|2022-01-06 22:15:00|15395|15371|15394.9|15370.9|15395.1|15371.1|15394.9|15370.9|0
1641507600000|2022-01-06 22:20:00|15395.1|15371.1|15395.1|15371.1|15395.1|15371.1|15395.1|15371.1|0
1641507900000|2022-01-06 22:25:00|15395.2|15371.2|15393.8|15369.8|15395.2|15371.2|15392.6|15368.6|0
1641508200000|2022-01-06 22:30:00|15394|15370|15394|15370|15394|15370|15394|15370|0
1641508500000|2022-01-06 22:35:00|15394.3|15370.3|15394.3|15370.3|15394.6|15370.6|15394.3|15370.3|0
1641508800000|2022-01-06 22:40:00|15394.1|15370.1|15394.4|15370.4|15394.5|15370.5|15394.1|15370.1|0
1641509100000|2022-01-06 22:45:00|15394.5|15370.5|15394.5|15370.5|15394.5|15370.5|15394.5|15370.5|0
1641509400000|2022-01-06 22:50:00|15394.6|15370.6|15394.9|15370.9|15395.1|15371.1|15394.6|15370.6|0
1641509700000|2022-01-06 22:55:00|15395.1|15371.1|15396.5|15372.5|15396.5|15372.5|15395|15371|0
1641510000000|2022-01-06 23:00:00|15404.1|15380.1|15402.5|15378.5|15408.1|15384.1|15401.8|15377.8|0
1641510300000|2022-01-06 23:05:00|15401.8|15377.8|15405.6|15381.6|15406.3|15382.3|15401.8|15377.8|0
1641510600000|2022-01-06 23:10:00|15406.3|15382.3|15403|15379|15406.9|15382.9|15403|15379|0
1641510900000|2022-01-06 23:15:00|15401|15377|15406.3|15382.3|15406.9|15382.9|15399.7|15375.7|0
1641511200000|2022-01-06 23:20:00|15406.9|15382.9|15403.6|15379.6|15408.2|15384.2|15403|15379|0
1641511500000|2022-01-06 23:25:00|15403.3|15379.3|15406.3|15382.3|15406.3|15382.3|15403|15379|0
1641511800000|2022-01-06 23:30:00|15406.9|15382.9|15406.6|15382.6|15409.5|15385.5|15403.6|15379.6|0
1641512100000|2022-01-06 23:35:00|15406.9|15382.9|15408.9|15384.9|15410.2|15386.2|15406.3|15382.3|0
1641512400000|2022-01-06 23:40:00|15409.5|15385.5|15406.4|15382.4|15409.5|15385.5|15405.7|15381.7|0
1641512700000|2022-01-06 23:45:00|15407|15383|15405.7|15381.7|15409|15385|15403.7|15379.7|0
1641513000000|2022-01-06 23:50:00|15406.4|15382.4|15411.3|15387.3|15411.3|15387.3|15405.7|15381.7|0
1641513300000|2022-01-06 23:55:00|15410.6|15386.6|15409.3|15385.3|15411.3|15387.3|15409.3|15385.3|0
1641513600000|2022-01-07 00:00:00|15409.6|15385.6|15413.1|15389.1|15416.4|15392.4|15406.7|15382.7|0
1641513900000|2022-01-07 00:05:00|15412.5|15388.5|15414.6|15390.6|15416.5|15392.5|15412.1|15388.1|0
1641514200000|2022-01-07 00:10:00|15414.9|15390.9|15419.3|15395.3|15421.3|15397.3|15411.4|15387.4|0
1641514500000|2022-01-07 00:15:00|15420|15396|15427.3|15403.3|15430.9|15406.9|15417.3|15393.3|0
1641514800000|2022-01-07 00:20:00|15426.9|15402.9|15426.1|15402.1|15428.5|15404.5|15420.6|15396.6|0
1641515100000|2022-01-07 00:25:00|15425.6|15401.6|15428|15404|15430.7|15406.7|15422.6|15398.6|0
1641515400000|2022-01-07 00:30:00|15427.6|15403.6|15428.2|15404.2|15429.7|15405.7|15425|15401|0
1641515700000|2022-01-07 00:35:00|15427.3|15403.3|15431.9|15407.9|15433.2|15409.2|15426.4|15402.4|0
1641516000000|2022-01-07 00:40:00|15431|15407|15430.4|15406.4|15433.8|15409.8|15429.5|15405.5|0
1641516300000|2022-01-07 00:45:00|15430.6|15406.6|15416.1|15392.1|15431.2|15407.2|15415.1|15391.1|0
1641516600000|2022-01-07 00:50:00|15416.3|15392.3|15415.2|15391.2|15416.3|15392.3|15411|15387|0
1641516900000|2022-01-07 00:55:00|15414.7|15390.7|15416.3|15392.3|15416.6|15392.6|15412|15388|0
1641517200000|2022-01-07 01:00:00|15416|15392|15393.9|15383.9|15416|15392|15366.4|15356.4|3180
1641517500000|2022-01-07 01:05:00|15392.9|15382.9|15389.9|15379.9|15394.4|15384.4|15387.9|15377.9|1026
1641517800000|2022-01-07 01:10:00|15390.4|15380.4|15410.4|15400.4|15415.9|15405.9|15387.4|15377.4|2201
1641518100000|2022-01-07 01:15:00|15409.9|15399.9|15393.4|15383.4|15414.4|15404.4|15387.4|15377.4|2491
1641518400000|2022-01-07 01:20:00|15392.9|15382.9|15385.4|15375.4|15393.4|15383.4|15377.4|15367.4|1432
1641518700000|2022-01-07 01:25:00|15385.9|15375.9|15403.4|15393.4|15403.9|15393.9|15383.9|15373.9|1747
1641519000000|2022-01-07 01:30:00|15402.4|15392.4|15428.4|15418.4|15437.4|15427.4|15389.4|15379.4|15834
1641519300000|2022-01-07 01:35:00|15428.9|15418.9|15399.9|15389.9|15432.4|15422.4|15393.4|15383.4|6884
1641519600000|2022-01-07 01:40:00|15400.4|15390.4|15352.9|15342.9|15404.9|15394.9|15340.9|15330.9|7041
1641519900000|2022-01-07 01:45:00|15352.4|15342.4|15386.4|15376.4|15406.4|15396.4|15350.4|15340.4|6397
1641520200000|2022-01-07 01:50:00|15385.4|15375.4|15408.4|15398.4|15434.4|15424.4|15381.4|15371.4|6004
1641520500000|2022-01-07 01:55:00|15410.4|15400.4|15432.4|15422.4|15444.4|15434.4|15407.4|15397.4|5269
1641520800000|2022-01-07 02:00:00|15430.4|15420.4|15385.4|15375.4|15441.4|15431.4|15381.4|15371.4|4403
1641521100000|2022-01-07 02:05:00|15386.4|15376.4|15368.4|15358.4|15386.4|15376.4|15345.4|15335.4|4394
1641521400000|2022-01-07 02:10:00|15367.4|15357.4|15359.4|15349.4|15367.4|15357.4|15348.4|15338.4|2205
1641521700000|2022-01-07 02:15:00|15358.4|15348.4|15337.4|15327.4|15371.4|15361.4|15327.4|15317.4|3585
1641522000000|2022-01-07 02:20:00|15336.4|15326.4|15379.4|15369.4|15383.4|15373.4|15333.4|15323.4|2081
1641522300000|2022-01-07 02:25:00|15375.4|15365.4|15370.4|15360.4|15375.4|15365.4|15354.4|15344.4|1595
1641522600000|2022-01-07 02:30:00|15368.4|15358.4|15377.4|15367.4|15380.4|15370.4|15358.4|15348.4|2953
1641522900000|2022-01-07 02:35:00|15376.4|15366.4|15370.4|15360.4|15399.4|15389.4|15361.4|15351.4|2960
1641523200000|2022-01-07 02:40:00|15369.4|15359.4|15365.4|15355.4|15379.4|15369.4|15361.4|15351.4|1343
1641523500000|2022-01-07 02:45:00|15366.4|15356.4|15348.4|15338.4|15374.4|15364.4|15346.4|15336.4|2150
1641523800000|2022-01-07 02:50:00|15346.4|15336.4|15371.4|15361.4|15372.4|15362.4|15345.4|15335.4|2196
1641524100000|2022-01-07 02:55:00|15372.4|15362.4|15400.4|15390.4|15411.4|15401.4|15372.4|15362.4|3093
1641524400000|2022-01-07 03:00:00|15399.4|15389.4|15369.4|15359.4|15403.4|15393.4|15367.4|15357.4|2267
1641524700000|2022-01-07 03:05:00|15370.4|15360.4|15376.4|15366.4|15395.4|15385.4|15370.4|15360.4|1146
1641525000000|2022-01-07 03:10:00|15375.4|15365.4|15390.4|15380.4|15396.4|15386.4|15375.4|15365.4|1650
1641525300000|2022-01-07 03:15:00|15388.4|15378.4|15422.4|15412.4|15436.4|15426.4|15386.4|15376.4|3080
1641525600000|2022-01-07 03:20:00|15423.4|15413.4|15432.4|15422.4|15434.4|15424.4|15403.4|15393.4|1866
1641525900000|2022-01-07 03:25:00|15434.4|15424.4|15426.4|15416.4|15438.4|15428.4|15421.4|15411.4|2219
1641526200000|2022-01-07 03:30:00|15428.4|15418.4|15430.4|15420.4|15432.4|15422.4|15424.4|15414.4|817
1641526500000|2022-01-07 03:35:00|15429.4|15419.4|15426.4|15416.4|15429.4|15419.4|15420.4|15410.4|371
1641526800000|2022-01-07 03:40:00|15425.4|15415.4|15414.4|15404.4|15425.4|15415.4|15414.4|15404.4|729
1641527100000|2022-01-07 03:45:00|15415.4|15405.4|15416.4|15406.4|15420.4|15410.4|15412.4|15402.4|381
1641527400000|2022-01-07 03:50:00|15417.4|15407.4|15421.4|15411.4|15422.4|15412.4|15414.4|15404.4|105
1641527700000|2022-01-07 03:55:00|15422.4|15412.4|15419.4|15409.4|15425.4|15415.4|15419.4|15409.4|229
1641528000000|2022-01-07 04:00:00|15418.4|15408.4|15415.4|15405.4|15418.4|15408.4|15414.4|15404.4|92
1641528300000|2022-01-07 04:05:00|15414.4|15404.4|15416.4|15406.4|15417.4|15407.4|15412.4|15402.4|243
1641528600000|2022-01-07 04:10:00|15414.4|15404.4|15413.4|15403.4|15415.4|15405.4|15410.4|15400.4|182
1641528900000|2022-01-07 04:15:00|15412.4|15402.4|15413.4|15403.4|15415.4|15405.4|15411.4|15401.4|95
1641529200000|2022-01-07 04:20:00|15412.4|15402.4|15414.4|15404.4|15414.4|15404.4|15412.4|15402.4|70
1641529500000|2022-01-07 04:25:00|15415.4|15405.4|15414.4|15404.4|15416.4|15406.4|15412.4|15402.4|99
1641529800000|2022-01-07 04:30:00|15413.4|15403.4|15415.4|15405.4|15416.4|15406.4|15413.4|15403.4|103
1641530100000|2022-01-07 04:35:00|15416.4|15406.4|15413.4|15403.4|15416.4|15406.4|15412.4|15402.4|40
1641530400000|2022-01-07 04:40:00|15414.4|15404.4|15410.4|15400.4|15416.4|15406.4|15410.4|15400.4|153
1641530700000|2022-01-07 04:45:00|15411.4|15401.4|15411.4|15401.4|15415.4|15405.4|15410.4|15400.4|133
1641531000000|2022-01-07 04:50:00|15413.4|15403.4|15414.4|15404.4|15414.4|15404.4|15409.4|15399.4|237
1641531300000|2022-01-07 04:55:00|15415.4|15405.4|15413.4|15403.4|15415.4|15405.4|15410.4|15400.4|233
1641531600000|2022-01-07 05:00:00|15417.4|15407.4|15411.4|15401.4|15438.4|15428.4|15402.4|15392.4|4747
1641531900000|2022-01-07 05:05:00|15410.4|15400.4|15425.4|15415.4|15438.4|15428.4|15406.4|15396.4|2007
1641532200000|2022-01-07 05:10:00|15427.4|15417.4|15442.4|15432.4|15445.4|15435.4|15420.4|15410.4|2669
1641532500000|2022-01-07 05:15:00|15443.4|15433.4|15466.4|15456.4|15469.4|15459.4|15440.4|15430.4|7281
1641532800000|2022-01-07 05:20:00|15465.4|15455.4|15454.4|15444.4|15468.4|15458.4|15441.4|15431.4|2617
1641533100000|2022-01-07 05:25:00|15455.4|15445.4|15425.4|15415.4|15459.4|15449.4|15422.4|15412.4|2719
1641533400000|2022-01-07 05:30:00|15426.4|15416.4|15449.4|15439.4|15451.4|15441.4|15423.4|15413.4|1432
1641533700000|2022-01-07 05:35:00|15448.4|15438.4|15459.4|15449.4|15465.4|15455.4|15443.4|15433.4|1941
1641534000000|2022-01-07 05:40:00|15458.4|15448.4|15433.4|15423.4|15458.4|15448.4|15425.4|15415.4|2331
1641534300000|2022-01-07 05:45:00|15434.4|15424.4|15424.4|15414.4|15439.4|15429.4|15420.4|15410.4|1813
1641534600000|2022-01-07 05:50:00|15423.4|15413.4|15426.4|15416.4|15431.4|15421.4|15418.4|15408.4|1471
1641534900000|2022-01-07 05:55:00|15425.4|15415.4|15447.4|15437.4|15452.4|15442.4|15425.4|15415.4|1500
1641535200000|2022-01-07 06:00:00|15446.4|15436.4|15416.4|15406.4|15447.4|15437.4|15413.4|15403.4|1762
1641535500000|2022-01-07 06:05:00|15415.4|15405.4|15424.4|15414.4|15426.4|15416.4|15411.4|15401.4|1793
1641535800000|2022-01-07 06:10:00|15425.4|15415.4|15422.4|15412.4|15430.4|15420.4|15418.4|15408.4|1133
1641536100000|2022-01-07 06:15:00|15425.4|15415.4|15414.4|15404.4|15426.4|15416.4|15413.4|15403.4|838
1641536400000|2022-01-07 06:20:00|15413.4|15403.4|15428.4|15418.4|15428.4|15418.4|15408.4|15398.4|1133
1641536700000|2022-01-07 06:25:00|15426.4|15416.4|15397.4|15387.4|15433.4|15423.4|15397.4|15387.4|2207
1641537000000|2022-01-07 06:30:00|15399.4|15389.4|15413.4|15403.4|15414.4|15404.4|15399.4|15389.4|2534
1641537300000|2022-01-07 06:35:00|15414.4|15404.4|15393.4|15383.4|15420.4|15410.4|15392.4|15382.4|1784
1641537600000|2022-01-07 06:40:00|15392.4|15382.4|15383.4|15373.4|15393.4|15383.4|15366.4|15356.4|4144
1641537900000|2022-01-07 06:45:00|15384.4|15374.4|15378.4|15368.4|15392.4|15382.4|15368.4|15358.4|3379
1641538200000|2022-01-07 06:50:00|15379.4|15369.4|15381.4|15371.4|15383.4|15373.4|15371.4|15361.4|3403
1641538500000|2022-01-07 06:55:00|15380.4|15370.4|15376.4|15366.4|15383.4|15373.4|15361.4|15351.4|5240
1641538800000|2022-01-07 07:00:00|15378.4|15368.4|15359.4|15349.4|15386.4|15376.4|15355.4|15345.4|2934
1641539100000|2022-01-07 07:05:00|15361.4|15351.4|15350.4|15340.4|15371.4|15361.4|15349.4|15339.4|1300
1641539400000|2022-01-07 07:10:00|15351.4|15341.4|15346.4|15336.4|15354.4|15344.4|15343.4|15333.4|1939
1641539700000|2022-01-07 07:15:00|15347.4|15337.4|15349.4|15339.4|15350.4|15340.4|15343.4|15333.4|1517
1641540000000|2022-01-07 07:20:00|15348.4|15338.4|15347.4|15337.4|15351.4|15341.4|15345.4|15335.4|623
1641540300000|2022-01-07 07:25:00|15346.4|15336.4|15346.4|15336.4|15350.4|15340.4|15343.4|15333.4|568
1641540600000|2022-01-07 07:30:00|15348.4|15338.4|15350.4|15340.4|15354.4|15344.4|15347.4|15337.4|612
1641540900000|2022-01-07 07:35:00|15349.4|15339.4|15351.4|15341.4|15352.4|15342.4|15346.4|15336.4|708
1641541200000|2022-01-07 07:40:00|15350.4|15340.4|15346.4|15336.4|15351.4|15341.4|15345.4|15335.4|402
1641541500000|2022-01-07 07:45:00|15347.4|15337.4|15341.4|15331.4|15348.4|15338.4|15338.4|15328.4|1257
1641541800000|2022-01-07 07:50:00|15342.4|15332.4|15344.4|15334.4|15346.4|15336.4|15340.4|15330.4|857
1641542100000|2022-01-07 07:55:00|15343.4|15333.4|15348.4|15338.4|15349.4|15339.4|15340.4|15330.4|987
1641542400000|2022-01-07 08:00:00|15347.4|15337.4|15341.4|15330.4|15353.4|15342.4|15341.4|15329.4|670
1641542700000|2022-01-07 08:05:00|15340.4|15329.4|15339.4|15328.4|15343.4|15332.4|15338.4|15327.4|402
1641543000000|2022-01-07 08:10:00|15340.4|15329.4|15344.4|15333.4|15345.4|15333.4|15339.4|15328.4|312
1641543300000|2022-01-07 08:15:00|15345.4|15334.4|15345.4|15334.4|15349.4|15338.4|15342.4|15331.4|318
1641543600000|2022-01-07 08:20:00|15346.4|15335.4|15343.4|15332.4|15347.4|15336.4|15343.4|15331.4|133
1641543900000|2022-01-07 08:25:00|15344.4|15333.4|15344.4|15331.4|15351.4|15340.4|15343.4|15330.4|519
1641544200000|2022-01-07 08:30:00|15350.4|15326.4|15312.6|15288.6|15350.4|15326.4|15303.1|15279.1|0
1641544500000|2022-01-07 08:35:00|15312.2|15288.2|15331.5|15307.5|15331.7|15307.7|15307|15283|214
1641544800000|2022-01-07 08:40:00|15331.1|15307.1|15319.1|15295.1|15332.3|15308.3|15318.3|15294.3|0
1641545100000|2022-01-07 08:45:00|15319.4|15295.4|15317.8|15293.8|15325.8|15301.8|15314.6|15290.6|0
1641545400000|2022-01-07 08:50:00|15317.6|15293.6|15325.1|15301.1|15331|15307|15316.7|15292.7|0
1641545700000|2022-01-07 08:55:00|15324.2|15300.2|15329.8|15305.8|15339.8|15315.8|15323.2|15299.2|0
1641546000000|2022-01-07 09:00:00|15328.9|15304.9|15338.4|15325.4|15344.4|15332.4|15328.5|15304.5|343
1641546300000|2022-01-07 09:05:00|15340.4|15326.4|15342.4|15330.4|15342.4|15330.4|15337.4|15325.4|133
1641546600000|2022-01-07 09:10:00|15343.4|15331.4|15349.4|15337.4|15351.4|15339.4|15343.4|15331.4|167
1641546900000|2022-01-07 09:15:00|15348.4|15338.4|15349.4|15337.4|15352.4|15341.4|15348.4|15336.4|200
1641547200000|2022-01-07 09:20:00|15350.4|15338.4|15353.4|15342.4|15354.4|15342.4|15349.4|15337.4|315
1641547500000|2022-01-07 09:25:00|15354.4|15343.4|15357.4|15346.4|15360.4|15349.4|15353.4|15341.4|347
1641547800000|2022-01-07 09:30:00|15358.4|15345.4|15355.4|15344.4|15359.4|15348.4|15354.4|15342.4|308
1641548100000|2022-01-07 09:35:00|15356.4|15345.4|15366.4|15354.4|15366.4|15354.4|15354.4|15343.4|609
1641548400000|2022-01-07 09:40:00|15365.4|15355.4|15364.4|15352.4|15370.4|15358.4|15363.4|15352.4|471
1641548700000|2022-01-07 09:45:00|15363.4|15351.4|15358.4|15347.4|15363.4|15352.4|15358.4|15347.4|83
1641549000000|2022-01-07 09:50:00|15359.4|15348.4|15360.4|15349.4|15361.4|15350.4|15358.4|15346.4|170
1641549300000|2022-01-07 09:55:00|15361.4|15348.4|15362.4|15350.4|15362.4|15350.4|15358.4|15347.4|179
1641549600000|2022-01-07 10:00:00|15363.4|15351.4|15365.4|15354.4|15365.4|15354.4|15362.4|15351.4|189
1641549900000|2022-01-07 10:05:00|15366.4|15355.4|15376.4|15364.4|15376.4|15365.4|15365.4|15354.4|359
1641550200000|2022-01-07 10:10:00|15375.4|15365.4|15381.4|15370.4|15381.4|15370.4|15375.4|15365.4|231
1641550500000|2022-01-07 10:15:00|15380.4|15369.4|15379.4|15368.4|15387.4|15376.4|15378.4|15367.4|636
1641550800000|2022-01-07 10:20:00|15380.4|15367.4|15377.4|15366.4|15380.4|15368.4|15375.4|15364.4|137
1641551100000|2022-01-07 10:25:00|15378.4|15367.4|15380.4|15369.4|15380.4|15369.4|15378.4|15367.4|95
1641551400000|2022-01-07 10:30:00|15381.4|15370.4|15382.4|15371.4|15383.4|15372.4|15381.4|15370.4|67
1641551700000|2022-01-07 10:35:00|15380.4|15369.4|15380.4|15369.4|15382.4|15370.4|15380.4|15369.4|114
1641552000000|2022-01-07 10:40:00|15381.4|15368.4|15382.4|15371.4|15382.4|15371.4|15381.4|15368.4|80
1641552300000|2022-01-07 10:45:00|15381.4|15370.4|15384.4|15372.4|15384.4|15373.4|15381.4|15370.4|126
1641552600000|2022-01-07 10:50:00|15383.4|15373.4|15385.4|15373.4|15385.4|15374.4|15381.4|15370.4|224
1641552900000|2022-01-07 10:55:00|15384.4|15372.4|15380.4|15368.4|15385.4|15373.4|15378.4|15366.4|118
1641553200000|2022-01-07 11:00:00|15379.4|15367.4|15376.4|15365.4|15380.4|15368.4|15375.4|15364.4|125
1641553500000|2022-01-07 11:05:00|15377.4|15364.4|15378.4|15367.4|15379.4|15367.4|15375.4|15364.4|61
1641553800000|2022-01-07 11:10:00|15379.4|15368.4|15377.4|15366.4|15379.4|15368.4|15376.4|15365.4|120
1641554100000|2022-01-07 11:15:00|15378.4|15367.4|15380.4|15368.4|15380.4|15369.4|15378.4|15367.4|56
1641554400000|2022-01-07 11:20:00|15379.4|15369.4|15379.4|15368.4|15381.4|15370.4|15379.4|15368.4|50
1641554700000|2022-01-07 11:25:00|15380.4|15369.4|15378.4|15367.4|15381.4|15369.4|15377.4|15366.4|181
1641555000000|2022-01-07 11:30:00|15379.4|15366.4|15379.4|15367.4|15379.4|15368.4|15376.4|15365.4|88
1641555300000|2022-01-07 11:35:00|15378.4|15368.4|15377.4|15366.4|15379.4|15368.4|15376.4|15365.4|48
1641555600000|2022-01-07 11:40:00|15376.4|15365.4|15376.4|15365.4|15377.4|15366.4|15376.4|15365.4|34
1641555900000|2022-01-07 11:45:00|15377.4|15366.4|15376.4|15365.4|15377.4|15366.4|15376.4|15365.4|18
1641556200000|2022-01-07 11:50:00|15377.4|15366.4|15379.4|15368.4|15380.4|15369.4|15376.4|15365.4|120
1641556500000|2022-01-07 11:55:00|15380.4|15369.4|15377.4|15366.4|15381.4|15370.4|15377.4|15366.4|124
1641556800000|2022-01-07 12:00:00|15378.4|15367.4|15384.4|15372.4|15384.4|15373.4|15378.4|15367.4|160
1641557100000|2022-01-07 12:05:00|15383.4|15373.4|15380.4|15369.4|15386.4|15375.4|15380.4|15369.4|129
1641557400000|2022-01-07 12:10:00|15379.4|15368.4|15379.4|15367.4|15379.4|15368.4|15377.4|15366.4|44
1641557700000|2022-01-07 12:15:00|15378.4|15368.4|15383.4|15371.4|15383.4|15372.4|15378.4|15368.4|20
1641558000000|2022-01-07 12:20:00|15382.4|15370.4|15380.4|15369.4|15382.4|15371.4|15379.4|15368.4|36
1641558300000|2022-01-07 12:25:00|15379.4|15368.4|15374.4|15363.4|15379.4|15368.4|15374.4|15362.4|150
1641558600000|2022-01-07 12:30:00|15375.4|15364.4|15376.4|15365.4|15378.4|15367.4|15374.4|15363.4|50
1641558900000|2022-01-07 12:35:00|15375.4|15364.4|15374.4|15363.4|15376.4|15365.4|15372.4|15360.4|134
1641559200000|2022-01-07 12:40:00|15373.4|15362.4|15373.4|15361.4|15373.4|15362.4|15371.4|15360.4|50
1641559500000|2022-01-07 12:45:00|15372.4|15362.4|15376.4|15365.4|15376.4|15365.4|15372.4|15361.4|37
1641559800000|2022-01-07 12:50:00|15375.4|15364.4|15375.4|15363.4|15376.4|15365.4|15374.4|15363.4|33
1641560100000|2022-01-07 12:55:00|15374.4|15362.4|15374.4|15362.4|15375.4|15364.4|15373.4|15362.4|28
1641560400000|2022-01-07 13:00:00|15375.4|15363.4|15373.4|15361.4|15377.4|15365.4|15373.4|15361.4|162
1641560700000|2022-01-07 13:05:00|15372.4|15362.4|15373.4|15362.4|15373.4|15362.4|15371.4|15360.4|105
1641561000000|2022-01-07 13:10:00|15372.4|15361.4|15372.4|15360.4|15375.4|15364.4|15371.4|15360.4|48
1641561300000|2022-01-07 13:15:00|15373.4|15361.4|15376.4|15365.4|15378.4|15367.4|15371.4|15360.4|130
1641561600000|2022-01-07 13:20:00|15377.4|15366.4|15375.4|15364.4|15377.4|15366.4|15373.4|15362.4|84
1641561900000|2022-01-07 13:25:00|15376.4|15365.4|15374.4|15363.4|15376.4|15365.4|15372.4|15361.4|166
1641562200000|2022-01-07 13:30:00|15375.4|15361.4|15374.4|15362.4|15395.4|15384.4|15369.4|15358.4|869
1641562500000|2022-01-07 13:35:00|15375.4|15363.4|15354.4|15343.4|15375.4|15364.4|15351.4|15340.4|519
1641562800000|2022-01-07 13:40:00|15355.4|15344.4|15356.4|15344.4|15361.4|15350.4|15348.4|15337.4|591
1641563100000|2022-01-07 13:45:00|15357.4|15345.4|15373.4|15362.4|15375.4|15364.4|15357.4|15345.4|279
1641563400000|2022-01-07 13:50:00|15372.4|15361.4|15358.4|15347.4|15373.4|15361.4|15356.4|15345.4|98
1641563700000|2022-01-07 13:55:00|15359.4|15348.4|15364.4|15353.4|15365.4|15354.4|15359.4|15348.4|121
1641564000000|2022-01-07 14:00:00|15363.4|15352.4|15365.4|15354.4|15369.4|15357.4|15363.4|15352.4|111
1641564300000|2022-01-07 14:05:00|15366.4|15355.4|15372.4|15361.4|15372.4|15361.4|15366.4|15355.4|87
1641564600000|2022-01-07 14:10:00|15373.4|15362.4|15372.4|15361.4|15374.4|15363.4|15367.4|15356.4|96
1641564900000|2022-01-07 14:15:00|15373.4|15362.4|15375.4|15364.4|15375.4|15364.4|15370.4|15358.4|80
1641565200000|2022-01-07 14:20:00|15376.4|15363.4|15375.4|15364.4|15377.4|15366.4|15372.4|15361.4|112
1641565500000|2022-01-07 14:25:00|15376.4|15365.4|15373.4|15362.4|15378.4|15367.4|15373.4|15362.4|172
1641565800000|2022-01-07 14:30:00|15374.4|15363.4|15359.4|15347.4|15379.4|15368.4|15358.4|15347.4|786
1641566100000|2022-01-07 14:35:00|15358.4|15346.4|15385.4|15374.4|15387.4|15376.4|15358.4|15346.4|711
1641566400000|2022-01-07 14:40:00|15384.4|15373.4|15399.4|15388.4|15400.4|15389.4|15380.4|15369.4|769
1641566700000|2022-01-07 14:45:00|15400.4|15389.4|15396.4|15384.4|15407.4|15396.4|15380.4|15369.4|753
1641567000000|2022-01-07 14:50:00|15397.4|15385.4|15396.4|15385.4|15402.4|15391.4|15392.4|15381.4|322
1641567300000|2022-01-07 14:55:00|15395.4|15384.4|15399.4|15387.4|15408.4|15396.4|15395.4|15383.4|413
1641567600000|2022-01-07 15:00:00|15400.4|15388.4|15394.4|15383.4|15400.4|15389.4|15391.4|15380.4|272
1641567900000|2022-01-07 15:05:00|15393.4|15382.4|15389.4|15378.4|15394.4|15383.4|15387.4|15376.4|176
1641568200000|2022-01-07 15:10:00|15388.4|15377.4|15391.4|15379.4|15396.4|15385.4|15382.4|15371.4|461
1641568500000|2022-01-07 15:15:00|15390.4|15380.4|15382.4|15370.4|15390.4|15380.4|15382.4|15370.4|203
1641568800000|2022-01-07 15:20:00|15381.4|15371.4|15385.4|15374.4|15389.4|15377.4|15378.4|15367.4|391
1641569100000|2022-01-07 15:25:00|15384.4|15373.4|15388.4|15376.4|15391.4|15380.4|15384.4|15373.4|190
1641569400000|2022-01-07 15:30:00|15387.4|15375.4|15388.4|15377.4|15392.4|15381.4|15383.4|15372.4|346
1641569700000|2022-01-07 15:35:00|15389.4|15378.4|15364.4|15353.4|15389.4|15378.4|15364.4|15353.4|647
1641570000000|2022-01-07 15:40:00|15365.4|15352.4|15365.4|15353.4|15373.4|15362.4|15362.4|15351.4|545
1641570300000|2022-01-07 15:45:00|15364.4|15352.4|15354.4|15343.4|15372.4|15360.4|15354.4|15343.4|424
1641570600000|2022-01-07 15:50:00|15352.4|15341.4|15352.4|15341.4|15354.4|15342.4|15344.4|15333.4|564
1641570900000|2022-01-07 15:55:00|15353.4|15342.4|15356.4|15344.4|15362.4|15351.4|15352.4|15341.4|352
1641571200000|2022-01-07 16:00:00|15355.4|15345.4|15360.4|15349.4|15365.4|15354.4|15354.4|15343.4|273
1641571500000|2022-01-07 16:05:00|15359.4|15348.4|15365.4|15354.4|15367.4|15355.4|15357.4|15346.4|240
1641571800000|2022-01-07 16:10:00|15366.4|15353.4|15366.4|15355.4|15367.4|15356.4|15359.4|15347.4|185
1641572100000|2022-01-07 16:15:00|15367.4|15356.4|15364.4|15353.4|15368.4|15357.4|15361.4|15350.4|263
1641572400000|2022-01-07 16:20:00|15365.4|15354.4|15373.4|15362.4|15374.4|15363.4|15365.4|15354.4|293
1641572700000|2022-01-07 16:25:00|15374.4|15363.4|15383.4|15371.4|15384.4|15373.4|15371.4|15360.4|260
1641573000000|2022-01-07 16:30:00|15382.4|15372.4|15388.4|15376.4|15389.4|15378.4|15380.4|15369.4|241
1641573300000|2022-01-07 16:35:00|15389.4|15377.4|15388.4|15377.4|15391.4|15380.4|15385.4|15374.4|239
1641573600000|2022-01-07 16:40:00|15389.4|15376.4|15388.4|15376.4|15393.4|15382.4|15385.4|15374.4|235
1641573900000|2022-01-07 16:45:00|15387.4|15377.4|15394.4|15383.4|15394.4|15383.4|15387.4|15376.4|207
1641574200000|2022-01-07 16:50:00|15395.4|15384.4|15401.4|15390.4|15401.4|15390.4|15394.4|15383.4|353
1641574500000|2022-01-07 16:55:00|15402.4|15391.4|15398.4|15386.4|15403.4|15392.4|15397.4|15386.4|220
1641574800000|2022-01-07 17:00:00|15399.4|15387.4|15391.4|15380.4|15403.4|15392.4|15391.4|15380.4|276
1641575100000|2022-01-07 17:05:00|15392.4|15381.4|15393.4|15381.4|15395.4|15384.4|15389.4|15377.4|311
1641575400000|2022-01-07 17:10:00|15394.4|15382.4|15395.4|15384.4|15398.4|15386.4|15391.4|15380.4|186
1641575700000|2022-01-07 17:15:00|15394.4|15383.4|15393.4|15381.4|15397.4|15386.4|15390.4|15379.4|307
1641576000000|2022-01-07 17:20:00|15392.4|15380.4|15392.4|15381.4|15395.4|15384.4|15390.4|15379.4|248
1641576300000|2022-01-07 17:25:00|15391.4|15380.4|15397.4|15386.4|15399.4|15388.4|15391.4|15379.4|357
1641576600000|2022-01-07 17:30:00|15398.4|15385.4|15399.4|15388.4|15399.4|15388.4|15395.4|15384.4|216
1641576900000|2022-01-07 17:35:00|15398.4|15387.4|15397.4|15386.4|15399.4|15388.4|15394.4|15383.4|168
1641577200000|2022-01-07 17:40:00|15396.4|15385.4|15396.4|15385.4|15400.4|15389.4|15396.4|15385.4|312
1641577500000|2022-01-07 17:45:00|15395.4|15384.4|15394.4|15382.4|15402.4|15391.4|15393.4|15382.4|246
1641577800000|2022-01-07 17:50:00|15393.4|15383.4|15396.4|15385.4|15399.4|15387.4|15393.4|15383.4|115
1641578100000|2022-01-07 17:55:00|15395.4|15384.4|15397.4|15386.4|15401.4|15390.4|15394.4|15383.4|379
1641578400000|2022-01-07 18:00:00|15396.4|15385.4|15398.4|15386.4|15399.4|15388.4|15393.4|15382.4|292
1641578700000|2022-01-07 18:05:00|15397.4|15387.4|15396.4|15385.4|15399.4|15387.4|15394.4|15383.4|174
1641579000000|2022-01-07 18:10:00|15397.4|15386.4|15404.4|15393.4|15404.4|15393.4|15396.4|15385.4|349
1641579300000|2022-01-07 18:15:00|15403.4|15392.4|15400.4|15389.4|15405.4|15394.4|15398.4|15387.4|168
1641579600000|2022-01-07 18:20:00|15401.4|15388.4|15400.4|15389.4|15404.4|15393.4|15400.4|15388.4|187
1641579900000|2022-01-07 18:25:00|15399.4|15388.4|15397.4|15386.4|15401.4|15390.4|15394.4|15383.4|119
1641580200000|2022-01-07 18:30:00|15398.4|15387.4|15401.4|15390.4|15402.4|15391.4|15398.4|15386.4|120
1641580500000|2022-01-07 18:35:00|15400.4|15389.4|15405.4|15394.4|15409.4|15398.4|15400.4|15389.4|259
1641580800000|2022-01-07 18:40:00|15406.4|15395.4|15411.4|15400.4|15412.4|15401.4|15405.4|15394.4|220
1641581100000|2022-01-07 18:45:00|15410.4|15399.4|15409.4|15398.4|15411.4|15399.4|15407.4|15396.4|141
1641581400000|2022-01-07 18:50:00|15408.4|15397.4|15406.4|15395.4|15410.4|15399.4|15404.4|15393.4|339
1641581700000|2022-01-07 18:55:00|15407.4|15394.4|15408.4|15396.4|15411.4|15400.4|15406.4|15394.4|147
1641582000000|2022-01-07 19:00:00|15409.4|15397.4|15405.4|15394.4|15411.4|15399.4|15405.4|15394.4|135
1641582300000|2022-01-07 19:05:00|15404.4|15393.4|15407.4|15396.4|15407.4|15396.4|15402.4|15391.4|130
1641582600000|2022-01-07 19:10:00|15409.4|15395.4|15409.4|15398.4|15410.4|15399.4|15408.4|15395.4|83
1641582900000|2022-01-07 19:15:00|15410.4|15399.4|15409.4|15398.4|15412.4|15400.4|15408.4|15396.4|68
1641583200000|2022-01-07 19:20:00|15408.4|15397.4|15406.4|15395.4|15408.4|15397.4|15404.4|15393.4|80
1641583500000|2022-01-07 19:25:00|15405.4|15394.4|15410.4|15399.4|15411.4|15400.4|15405.4|15394.4|188
1641583800000|2022-01-07 19:30:00|15411.4|15398.4|15411.4|15400.4|15412.4|15401.4|15410.4|15398.4|133
1641584100000|2022-01-07 19:35:00|15410.4|15399.4|15418.4|15407.4|15419.4|15407.4|15409.4|15398.4|283
1641584400000|2022-01-07 19:40:00|15417.4|15406.4|15418.9|15408.9|15418.9|15408.9|15415.4|15404.4|114
1641584700000|2022-01-07 19:45:00|15418.4|15408.4|15417.9|15407.9|15421.9|15411.9|15417.4|15407.4|235
1641585000000|2022-01-07 19:50:00|15417.4|15407.4|15419.9|15409.9|15420.9|15410.9|15415.9|15405.9|165
1641585300000|2022-01-07 19:55:00|15420.4|15410.4|15422.4|15412.4|15423.9|15413.9|15420.4|15410.4|203
1641585600000|2022-01-07 20:00:00|15422.9|15412.9|15425.4|15415.4|15426.9|15416.9|15422.9|15412.9|249
1641585900000|2022-01-07 20:05:00|15425.9|15415.9|15429.4|15419.4|15433.4|15423.4|15425.9|15415.9|260
1641586200000|2022-01-07 20:10:00|15428.9|15418.9|15421.9|15411.9|15429.4|15419.4|15420.9|15410.9|269
1641586500000|2022-01-07 20:15:00|15422.4|15412.4|15428.9|15418.9|15429.9|15419.9|15422.4|15412.4|128
1641586800000|2022-01-07 20:20:00|15427.9|15417.9|15426.4|15416.4|15428.9|15418.9|15423.9|15413.9|127
1641587100000|2022-01-07 20:25:00|15425.9|15415.9|15422.9|15412.9|15426.9|15416.9|15413.9|15403.9|478
1641587400000|2022-01-07 20:30:00|15421.4|15411.4|15427.9|15417.9|15429.9|15419.9|15420.9|15410.9|355
1641587700000|2022-01-07 20:35:00|15425.9|15415.9|15430.9|15420.9|15431.9|15421.9|15425.9|15415.9|274
1641588000000|2022-01-07 20:40:00|15431.9|15421.9|15433.9|15423.9|15436.9|15426.9|15430.9|15420.9|373
1641588300000|2022-01-07 20:45:00|15434.4|15424.4|15437.4|15427.4|15437.9|15427.9|15433.9|15423.9|170
1641588600000|2022-01-07 20:50:00|15436.9|15426.9|15437.9|15427.9|15440.9|15430.9|15436.9|15426.9|278
1641588900000|2022-01-07 20:55:00|15436.9|15426.9|15444.4|15434.4|15444.9|15434.9|15436.9|15426.9|356
1641589200000|2022-01-07 21:00:00|15443.9|15433.9|15443.9|15433.9|15444.4|15434.4|15443.4|15433.4|26
1641589500000|2022-01-07 21:05:00|15444.4|15434.4|15448.4|15438.4|15448.9|15438.9|15444.4|15434.4|68
1641589800000|2022-01-07 21:10:00|15447.9|15437.9|15455.4|15445.4|15455.4|15445.4|15445.4|15435.4|182
1641590100000|2022-01-07 21:15:00|15459.7|15435.7|15445.8|15421.8|15460.4|15436.4|15445.2|15421.2|0
1641590400000|2022-01-07 21:20:00|15445.2|15421.2|15449.8|15425.8|15449.8|15425.8|15444.5|15420.5|0
1641590700000|2022-01-07 21:25:00|15448.5|15424.5|15446.5|15422.5|15449.2|15425.2|15445.2|15421.2|0
1641591000000|2022-01-07 21:30:00|15445.8|15421.8|15444.6|15420.6|15445.8|15421.8|15444|15420|0
1641591300000|2022-01-07 21:35:00|15444.9|15420.9|15444.1|15420.1|15446.1|15422.1|15444.1|15420.1|0
1641591600000|2022-01-07 21:40:00|15444.8|15420.8|15444|15420|15444.8|15420.8|15444|15420|0
1641591900000|2022-01-07 21:45:00|15444.7|15420.7|15444|15420|15444.7|15420.7|15444|15420|0
1641592200000|2022-01-07 21:50:00|15444.7|15420.7|15443.9|15419.9|15445.4|15421.4|15443.9|15419.9|0
1641592500000|2022-01-07 21:55:00|15443.3|15419.3|15444.4|15420.4|15444.9|15420.9|15442.9|15418.9|0
1641769200000|2022-01-09 23:00:00|15447.9|15423.9|15417.8|15393.8|15454.7|15430.7|15417.8|15393.8|0
1641769500000|2022-01-09 23:05:00|15418.2|15394.2|15399|15375|15421.1|15397.1|15389.3|15365.3|0
1641769800000|2022-01-09 23:10:00|15399.7|15375.7|15392.8|15368.8|15403|15379|15387.5|15363.5|0
1641770100000|2022-01-09 23:15:00|15392.2|15368.2|15381.8|15357.8|15392.8|15368.8|15379.6|15355.6|0
1641770400000|2022-01-09 23:20:00|15381.4|15357.4|15381.1|15357.1|15385.8|15361.8|15361.5|15337.5|0
1641770700000|2022-01-09 23:25:00|15380.5|15356.5|15367.9|15343.9|15381.1|15357.1|15367.9|15343.9|0
1641771000000|2022-01-09 23:30:00|15368.2|15344.2|15360.1|15336.1|15376.8|15352.8|15357.5|15333.5|0
1641771300000|2022-01-09 23:35:00|15360.4|15336.4|15363.4|15339.4|15365.4|15341.4|15358.6|15334.6|0
1641771600000|2022-01-09 23:40:00|15362.8|15338.8|15367|15343|15367.4|15343.4|15361.4|15337.4|0
1641771900000|2022-01-09 23:45:00|15367.7|15343.7|15366.7|15342.7|15370.3|15346.3|15366|15342|0
1641772200000|2022-01-09 23:50:00|15367|15343|15372.3|15348.3|15373.6|15349.6|15367|15343|0
1641772500000|2022-01-09 23:55:00|15372.6|15348.6|15367.9|15343.9|15373.6|15349.6|15364|15340|0
1641772800000|2022-01-10 00:00:00|15368.6|15344.6|15370.7|15346.7|15373.3|15349.3|15367.4|15343.4|0
1641773100000|2022-01-10 00:05:00|15371.3|15347.3|15368|15344|15374|15350|15365.4|15341.4|0
1641773400000|2022-01-10 00:10:00|15368.7|15344.7|15369|15345|15373.3|15349.3|15366.7|15342.7|0
1641773700000|2022-01-10 00:15:00|15368.7|15344.7|15369.8|15345.8|15370|15346|15359.2|15335.2|0
1641774000000|2022-01-10 00:20:00|15371.6|15347.6|15386.8|15362.8|15388.9|15364.9|15370.8|15346.8|0
1641774300000|2022-01-10 00:25:00|15386.3|15362.3|15383.4|15359.4|15387.4|15363.4|15381.8|15357.8|0
1641774600000|2022-01-10 00:30:00|15383.2|15359.2|15393.5|15369.5|15398.7|15374.7|15383.1|15359.1|0
1641774900000|2022-01-10 00:35:00|15393.1|15369.1|15395.4|15371.4|15397.8|15373.8|15392.3|15368.3|0
1641775200000|2022-01-10 00:40:00|15395.6|15371.6|15387.6|15363.6|15400.5|15376.5|15384.1|15360.1|0
1641775500000|2022-01-10 00:45:00|15387.9|15363.9|15394|15370|15395.2|15371.2|15384|15360|0
1641775800000|2022-01-10 00:50:00|15393.6|15369.6|15404.1|15380.1|15404.3|15380.3|15387.7|15363.7|0
1641776100000|2022-01-10 00:55:00|15404.3|15380.3|15419.4|15395.4|15419.4|15395.4|15402.8|15378.8|0
1641776400000|2022-01-10 01:00:00|15418.9|15394.9|15411|15401|15425.5|15415.5|15398|15388|3685
1641776700000|2022-01-10 01:05:00|15411.5|15401.5|15403|15393|15416.5|15406.5|15398|15388|999
1641777000000|2022-01-10 01:10:00|15405|15395|15412|15402|15419|15409|15401|15391|1332
1641777300000|2022-01-10 01:15:00|15411.5|15401.5|15387.5|15377.5|15411.5|15401.5|15373.5|15363.5|2542
1641777600000|2022-01-10 01:20:00|15386.5|15376.5|15366|15356|15404.5|15394.5|15366|15356|2069
1641777900000|2022-01-10 01:25:00|15365.5|15355.5|15352.5|15342.5|15369.5|15359.5|15346|15336|2768
1641778200000|2022-01-10 01:30:00|15353|15343|15391.5|15381.5|15409|15399|15301|15291|20694
1641778500000|2022-01-10 01:35:00|15389.5|15379.5|15283|15273|15389.5|15379.5|15252.5|15242.5|10805
1641778800000|2022-01-10 01:40:00|15281.5|15271.5|15248|15238|15305|15295|15238|15228|11842
1641779100000|2022-01-10 01:45:00|15248.5|15238.5|15305.5|15295.5|15328.5|15318.5|15230.5|15220.5|12282
1641779400000|2022-01-10 01:50:00|15306.5|15296.5|15299.5|15289.5|15337.5|15327.5|15287.5|15277.5|6992
1641779700000|2022-01-10 01:55:00|15302.5|15292.5|15366.5|15356.5|15371.5|15361.5|15300.5|15290.5|6516
1641780000000|2022-01-10 02:00:00|15367.5|15357.5|15403.5|15393.5|15424.5|15414.5|15365.5|15355.5|7456
1641780300000|2022-01-10 02:05:00|15404.5|15394.5|15440.5|15430.5|15447.5|15437.5|15379.5|15369.5|5471
1641780600000|2022-01-10 02:10:00|15443.5|15433.5|15399.5|15389.5|15443.5|15433.5|15378.5|15368.5|4817
1641780900000|2022-01-10 02:15:00|15402.5|15392.5|15386.5|15376.5|15430.5|15420.5|15376.5|15366.5|3706
1641781200000|2022-01-10 02:20:00|15388.5|15378.5|15411.5|15401.5|15419.5|15409.5|15377.5|15367.5|2342
1641781500000|2022-01-10 02:25:00|15413.5|15403.5|15428.5|15418.5|15438.5|15428.5|15403.5|15393.5|2686
1641781800000|2022-01-10 02:30:00|15424.5|15414.5|15417.5|15407.5|15429.5|15419.5|15401.5|15391.5|2380
1641782100000|2022-01-10 02:35:00|15418.5|15408.5|15430.5|15420.5|15433.5|15423.5|15412.5|15402.5|2155
1641782400000|2022-01-10 02:40:00|15433.5|15423.5|15447.5|15437.5|15452.5|15442.5|15421.5|15411.5|2283
1641782700000|2022-01-10 02:45:00|15448.5|15438.5|15449.5|15439.5|15464.5|15454.5|15445.5|15435.5|2704
1641783000000|2022-01-10 02:50:00|15446.5|15436.5|15430.5|15420.5|15465.5|15455.5|15426.5|15416.5|2227
1641783300000|2022-01-10 02:55:00|15431.5|15421.5|15427.5|15417.5|15438.5|15428.5|15418.5|15408.5|2065
1641783600000|2022-01-10 03:00:00|15428.5|15418.5|15438.5|15428.5|15442.5|15432.5|15411.5|15401.5|2514
1641783900000|2022-01-10 03:05:00|15437.5|15427.5|15402.5|15392.5|15440.5|15430.5|15400.5|15390.5|2500
1641784200000|2022-01-10 03:10:00|15403.5|15393.5|15410.5|15400.5|15417.5|15407.5|15399.5|15389.5|1532
1641784500000|2022-01-10 03:15:00|15408.5|15398.5|15446.5|15436.5|15450.5|15440.5|15404.5|15394.5|1879
1641784800000|2022-01-10 03:20:00|15445.5|15435.5|15423.5|15413.5|15446.5|15436.5|15419.5|15409.5|1356
1641785100000|2022-01-10 03:25:00|15422.5|15412.5|15419.5|15409.5|15429.5|15419.5|15414.5|15404.5|1558
1641785400000|2022-01-10 03:30:00|15418.5|15408.5|15414.5|15404.5|15418.5|15408.5|15407.5|15397.5|512
1641785700000|2022-01-10 03:35:00|15416.5|15406.5|15426.5|15416.5|15426.5|15416.5|15414.5|15404.5|329
1641786000000|2022-01-10 03:40:00|15425.5|15415.5|15423.5|15413.5|15430.5|15420.5|15421.5|15411.5|215
1641786300000|2022-01-10 03:45:00|15422.5|15412.5|15424.5|15414.5|15426.5|15416.5|15422.5|15412.5|106
1641786600000|2022-01-10 03:50:00|15423.5|15413.5|15434.5|15424.5|15434.5|15424.5|15420.5|15410.5|426
1641786900000|2022-01-10 03:55:00|15435.5|15425.5|15433.5|15423.5|15438.5|15428.5|15429.5|15419.5|617
1641787200000|2022-01-10 04:00:00|15432.5|15422.5|15429.5|15419.5|15434.5|15424.5|15428.5|15418.5|156
1641787500000|2022-01-10 04:05:00|15430.5|15420.5|15431.5|15421.5|15431.5|15421.5|15425.5|15415.5|107
1641787800000|2022-01-10 04:10:00|15428.5|15418.5|15432.5|15422.5|15433.5|15423.5|15428.5|15418.5|46
1641788100000|2022-01-10 04:15:00|15431.5|15421.5|15434.5|15424.5|15436.5|15426.5|15430.5|15420.5|175
1641788400000|2022-01-10 04:20:00|15435.5|15425.5|15436.5|15426.5|15437.5|15427.5|15433.5|15423.5|208
1641788700000|2022-01-10 04:25:00|15435.5|15425.5|15433.5|15423.5|15436.5|15426.5|15432.5|15422.5|129
1641789000000|2022-01-10 04:30:00|15434.5|15424.5|15434.5|15424.5|15436.5|15426.5|15431.5|15421.5|92
1641789300000|2022-01-10 04:35:00|15435.5|15425.5|15436.5|15426.5|15438.5|15428.5|15435.5|15425.5|80
1641789600000|2022-01-10 04:40:00|15435.5|15425.5|15434.5|15424.5|15437.5|15427.5|15433.5|15423.5|73
1641789900000|2022-01-10 04:45:00|15435.5|15425.5|15436.5|15426.5|15437.5|15427.5|15431.5|15421.5|146
1641790200000|2022-01-10 04:50:00|15435.5|15425.5|15432.5|15422.5|15437.5|15427.5|15432.5|15422.5|72
1641790500000|2022-01-10 04:55:00|15433.5|15423.5|15434.5|15424.5|15435.5|15425.5|15432.5|15422.5|569
1641790800000|2022-01-10 05:00:00|15435.5|15425.5|15400.5|15390.5|15452.5|15442.5|15394.5|15384.5|3752
1641791100000|2022-01-10 05:05:00|15401.5|15391.5|15414.5|15404.5|15416.5|15406.5|15381.5|15371.5|3246
1641791400000|2022-01-10 05:10:00|15413.5|15403.5|15402.5|15392.5|15427.5|15417.5|15396.5|15386.5|2031
1641791700000|2022-01-10 05:15:00|15401.5|15391.5|15412.5|15402.5|15414.5|15404.5|15391.5|15381.5|1232
1641792000000|2022-01-10 05:20:00|15413.5|15403.5|15420.5|15410.5|15424.5|15414.5|15403.5|15393.5|1275
1641792300000|2022-01-10 05:25:00|15419.5|15409.5|15430.5|15420.5|15438.5|15428.5|15410.5|15400.5|2112
1641792600000|2022-01-10 05:30:00|15431.5|15421.5|15437.5|15427.5|15458.5|15448.5|15424.5|15414.5|3276
1641792900000|2022-01-10 05:35:00|15438.5|15428.5|15438.5|15428.5|15464.5|15454.5|15438.5|15428.5|3086
1641793200000|2022-01-10 05:40:00|15439.5|15429.5|15443.5|15433.5|15443.5|15433.5|15427.5|15417.5|1210
1641793500000|2022-01-10 05:45:00|15444.5|15434.5|15441.5|15431.5|15445.5|15435.5|15428.5|15418.5|1479
1641793800000|2022-01-10 05:50:00|15440.5|15430.5|15412.5|15402.5|15445.5|15435.5|15411.5|15401.5|1629
1641794100000|2022-01-10 05:55:00|15411.5|15401.5|15402.5|15392.5|15418.5|15408.5|15402.5|15392.5|1494
1641794400000|2022-01-10 06:00:00|15403.5|15393.5|15406.5|15396.5|15417.5|15407.5|15401.5|15391.5|2446
1641794700000|2022-01-10 06:05:00|15404.5|15394.5|15400.5|15390.5|15417.5|15407.5|15396.5|15386.5|2197
1641795000000|2022-01-10 06:10:00|15401.5|15391.5|15403.5|15393.5|15405.5|15395.5|15388.5|15378.5|1681
1641795300000|2022-01-10 06:15:00|15405.5|15395.5|15407.5|15397.5|15413.5|15403.5|15402.5|15392.5|1626
1641795600000|2022-01-10 06:20:00|15408.5|15398.5|15420.5|15410.5|15421.5|15411.5|15405.5|15395.5|1819
1641795900000|2022-01-10 06:25:00|15418.5|15408.5|15407.5|15397.5|15419.5|15409.5|15402.5|15392.5|1809
1641796200000|2022-01-10 06:30:00|15408.5|15398.5|15412.5|15402.5|15417.5|15407.5|15403.5|15393.5|2293
1641796500000|2022-01-10 06:35:00|15411.5|15401.5|15420.5|15410.5|15420.5|15410.5|15405.5|15395.5|2220
1641796800000|2022-01-10 06:40:00|15419.5|15409.5|15420.5|15410.5|15431.5|15421.5|15414.5|15404.5|3100
1641797100000|2022-01-10 06:45:00|15421.5|15411.5|15421.5|15411.5|15424.5|15414.5|15410.5|15400.5|4115
1641797400000|2022-01-10 06:50:00|15422.5|15412.5|15422.5|15412.5|15427.5|15417.5|15415.5|15405.5|4803
1641797700000|2022-01-10 06:55:00|15423.5|15413.5|15430.5|15420.5|15430.5|15420.5|15415.5|15405.5|13213
1641798000000|2022-01-10 07:00:00|15431.5|15421.5|15418.5|15408.5|15445.5|15435.5|15418.5|15408.5|2182
1641798300000|2022-01-10 07:05:00|15419.5|15409.5|15417.5|15407.5|15432.5|15422.5|15415.5|15405.5|818
1641798600000|2022-01-10 07:10:00|15419.5|15409.5|15408.5|15398.5|15423.5|15413.5|15408.5|15398.5|1189
1641798900000|2022-01-10 07:15:00|15409.5|15399.5|15421.5|15411.5|15428.5|15418.5|15409.5|15399.5|555
1641799200000|2022-01-10 07:20:00|15422.5|15412.5|15429.5|15419.5|15434.5|15424.5|15422.5|15412.5|504
1641799500000|2022-01-10 07:25:00|15430.5|15420.5|15425.5|15415.5|15433.5|15423.5|15425.5|15415.5|268
1641799800000|2022-01-10 07:30:00|15424.5|15414.5|15425.5|15415.5|15431.5|15421.5|15423.5|15413.5|266
1641800100000|2022-01-10 07:35:00|15426.5|15416.5|15419.5|15409.5|15429.5|15419.5|15419.5|15409.5|532
1641800400000|2022-01-10 07:40:00|15418.5|15408.5|15415.5|15405.5|15426.5|15416.5|15415.5|15405.5|1034
1641800700000|2022-01-10 07:45:00|15416.5|15406.5|15413.5|15403.5|15417.5|15407.5|15411.5|15401.5|919
1641801000000|2022-01-10 07:50:00|15414.5|15404.5|15410.5|15400.5|15419.5|15409.5|15408.5|15398.5|953
1641801300000|2022-01-10 07:55:00|15409.5|15399.5|15414.5|15404.5|15418.5|15408.5|15403.5|15393.5|996
1641801600000|2022-01-10 08:00:00|15415.5|15403.5|15411.5|15399.5|15415.5|15404.5|15409.5|15398.5|324
1641801900000|2022-01-10 08:05:00|15410.5|15398.5|15399.5|15388.5|15412.5|15401.5|15397.5|15386.5|604
1641802200000|2022-01-10 08:10:00|15400.5|15389.5|15398.5|15387.5|15405.5|15394.5|15396.5|15385.5|295
1641802500000|2022-01-10 08:15:00|15399.5|15386.5|15402.5|15390.5|15406.5|15395.5|15399.5|15386.5|530
1641802800000|2022-01-10 08:20:00|15401.5|15391.5|15403.5|15392.5|15406.5|15394.5|15399.5|15387.5|421
1641803100000|2022-01-10 08:25:00|15402.5|15391.5|15407.5|15395.5|15415.5|15403.5|15400.5|15388.5|1220
1641803400000|2022-01-10 08:30:00|15417.4|15393.4|15380.2|15356.2|15417.4|15393.4|15378.6|15354.6|0
1641803700000|2022-01-10 08:35:00|15381.1|15357.1|15381.6|15357.6|15385.9|15361.9|15368.5|15344.5|197
1641804000000|2022-01-10 08:40:00|15381.9|15357.9|15397.8|15373.8|15398.7|15374.7|15376.9|15352.9|0
1641804300000|2022-01-10 08:45:00|15397.5|15373.5|15398.7|15374.7|15401.4|15377.4|15382.4|15358.4|0
1641804600000|2022-01-10 08:50:00|15398.6|15374.6|15391.9|15367.9|15401.4|15377.4|15384.1|15360.1|0
1641804900000|2022-01-10 08:55:00|15392.1|15368.1|15408.9|15384.9|15416|15392|15389.1|15365.1|0
1641805200000|2022-01-10 09:00:00|15409.2|15385.2|15414.5|15403.5|15419.5|15407.5|15400.5|15385.2|702
1641805500000|2022-01-10 09:05:00|15415.5|15402.5|15421.5|15409.5|15428.5|15416.5|15415.5|15402.5|294
1641805800000|2022-01-10 09:10:00|15420.5|15410.5|15418.5|15407.5|15424.5|15413.5|15418.5|15407.5|59
1641806100000|2022-01-10 09:15:00|15419.5|15408.5|15423.5|15411.5|15423.5|15412.5|15419.5|15407.5|107
1641806400000|2022-01-10 09:20:00|15424.5|15412.5|15420.5|15409.5|15426.5|15415.5|15418.5|15407.5|173
1641806700000|2022-01-10 09:25:00|15421.5|15410.5|15426.5|15415.5|15426.5|15415.5|15420.5|15409.5|70
1641807000000|2022-01-10 09:30:00|15425.5|15414.5|15422.5|15410.5|15426.5|15415.5|15422.5|15410.5|138
1641807300000|2022-01-10 09:35:00|15421.5|15409.5|15418.5|15407.5|15423.5|15411.5|15417.5|15406.5|165
1641807600000|2022-01-10 09:40:00|15417.5|15406.5|15422.5|15411.5|15422.5|15411.5|15416.5|15405.5|72
1641807900000|2022-01-10 09:45:00|15421.5|15410.5|15418.5|15407.5|15422.5|15411.5|15416.5|15405.5|180
1641808200000|2022-01-10 09:50:00|15419.5|15408.5|15417.5|15406.5|15420.5|15409.5|15416.5|15405.5|75
1641808500000|2022-01-10 09:55:00|15416.5|15405.5|15415.5|15404.5|15418.5|15406.5|15414.5|15402.5|144
1641808800000|2022-01-10 10:00:00|15414.5|15403.5|15414.5|15403.5|15415.5|15404.5|15413.5|15401.5|42
1641809100000|2022-01-10 10:05:00|15415.5|15404.5|15415.5|15404.5|15416.5|15405.5|15414.5|15402.5|38
1641809400000|2022-01-10 10:10:00|15416.5|15405.5|15422.5|15410.5|15422.5|15410.5|15416.5|15404.5|114
1641809700000|2022-01-10 10:15:00|15423.5|15411.5|15421.5|15410.5|15423.5|15412.5|15418.5|15407.5|104
1641810000000|2022-01-10 10:20:00|15422.5|15411.5|15422.5|15410.5|15425.5|15413.5|15420.5|15408.5|380
1641810300000|2022-01-10 10:25:00|15421.5|15411.5|15423.5|15412.5|15424.5|15412.5|15420.5|15409.5|9
1641810600000|2022-01-10 10:30:00|15424.5|15411.5|15424.5|15412.5|15424.5|15413.5|15422.5|15410.5|17
1641810900000|2022-01-10 10:35:00|15423.5|15411.5|15421.5|15409.5|15423.5|15412.5|15421.5|15409.5|60
1641811200000|2022-01-10 10:40:00|15420.5|15408.5|15421.5|15409.5|15421.5|15410.5|15415.5|15404.5|123
1641811500000|2022-01-10 10:45:00|15420.5|15410.5|15419.5|15407.5|15423.5|15411.5|15414.5|15403.5|244
1641811800000|2022-01-10 10:50:00|15420.5|15408.5|15420.5|15409.5|15421.5|15410.5|15418.5|15407.5|65
1641812100000|2022-01-10 10:55:00|15421.5|15408.5|15419.5|15408.5|15421.5|15409.5|15418.5|15407.5|82
1641812400000|2022-01-10 11:00:00|15420.5|15409.5|15416.5|15405.5|15421.5|15409.5|15415.5|15404.5|132
1641812700000|2022-01-10 11:05:00|15417.5|15406.5|15416.5|15404.5|15418.5|15407.5|15414.5|15403.5|128
1641813000000|2022-01-10 11:10:00|15415.5|15405.5|15417.5|15406.5|15418.5|15407.5|15415.5|15403.5|84
1641813300000|2022-01-10 11:15:00|15418.5|15407.5|15420.5|15409.5|15421.5|15410.5|15418.5|15406.5|82
1641813600000|2022-01-10 11:20:00|15419.5|15408.5|15414.5|15403.5|15419.5|15408.5|15413.5|15402.5|78
1641813900000|2022-01-10 11:25:00|15415.5|15404.5|15413.5|15402.5|15416.5|15405.5|15411.5|15400.5|128
1641814200000|2022-01-10 11:30:00|15414.5|15401.5|15415.5|15403.5|15417.5|15406.5|15414.5|15401.5|17
1641814500000|2022-01-10 11:35:00|15416.5|15404.5|15411.5|15399.5|15416.5|15405.5|15410.5|15399.5|32
1641814800000|2022-01-10 11:40:00|15412.5|15400.5|15414.5|15402.5|15415.5|15404.5|15408.5|15397.5|98
1641815100000|2022-01-10 11:45:00|15415.5|15403.5|15418.5|15407.5|15418.5|15407.5|15415.5|15403.5|51
1641815400000|2022-01-10 11:50:00|15419.5|15408.5|15417.5|15406.5|15420.5|15409.5|15416.5|15405.5|48
1641815700000|2022-01-10 11:55:00|15418.5|15407.5|15416.5|15404.5|15420.5|15409.5|15416.5|15404.5|18
1641816000000|2022-01-10 12:00:00|15417.5|15405.5|15418.5|15407.5|15419.5|15408.5|15416.5|15405.5|130
1641816300000|2022-01-10 12:05:00|15419.5|15408.5|15417.5|15406.5|15420.5|15409.5|15417.5|15405.5|91
1641816600000|2022-01-10 12:10:00|15418.5|15405.5|15412.5|15401.5|15419.5|15407.5|15412.5|15401.5|33
1641816900000|2022-01-10 12:15:00|15411.5|15400.5|15407.5|15395.5|15411.5|15400.5|15404.5|15393.5|162
1641817200000|2022-01-10 12:20:00|15406.5|15396.5|15405.5|15394.5|15409.5|15398.5|15405.5|15394.5|195
1641817500000|2022-01-10 12:25:00|15406.5|15393.5|15404.5|15392.5|15406.5|15394.5|15403.5|15392.5|123
1641817800000|2022-01-10 12:30:00|15405.5|15393.5|15398.5|15387.5|15407.5|15396.5|15398.5|15387.5|217
1641818100000|2022-01-10 12:35:00|15397.5|15386.5|15399.5|15387.5|15400.5|15389.5|15397.5|15386.5|139
1641818400000|2022-01-10 12:40:00|15398.5|15388.5|15399.5|15388.5|15400.5|15389.5|15398.5|15387.5|47
1641818700000|2022-01-10 12:45:00|15400.5|15389.5|15399.5|15388.5|15401.5|15390.5|15398.5|15387.5|141
1641819000000|2022-01-10 12:50:00|15398.5|15387.5|15396.5|15384.5|15399.5|15388.5|15392.5|15381.5|291
1641819300000|2022-01-10 12:55:00|15395.5|15385.5|15389.5|15378.5|15396.5|15385.5|15389.5|15378.5|162
1641819600000|2022-01-10 13:00:00|15390.5|15379.5|15392.5|15381.5|15393.5|15382.5|15388.5|15377.5|223
1641819900000|2022-01-10 13:05:00|15391.5|15380.5|15393.5|15381.5|15396.5|15385.5|15390.5|15379.5|91
1641820200000|2022-01-10 13:10:00|15392.5|15382.5|15395.5|15383.5|15395.5|15384.5|15392.5|15380.5|137
1641820500000|2022-01-10 13:15:00|15394.5|15384.5|15397.5|15385.5|15398.5|15387.5|15394.5|15384.5|82
1641820800000|2022-01-10 13:20:00|15396.5|15384.5|15396.5|15384.5|15400.5|15389.5|15395.5|15384.5|87
1641821100000|2022-01-10 13:25:00|15395.5|15385.5|15398.5|15387.5|15399.5|15388.5|15394.5|15383.5|131
1641821400000|2022-01-10 13:30:00|15399.5|15388.5|15398.5|15386.5|15399.5|15388.5|15394.5|15383.5|94
1641821700000|2022-01-10 13:35:00|15397.5|15387.5|15401.5|15390.5|15401.5|15390.5|15396.5|15385.5|43
1641822000000|2022-01-10 13:40:00|15400.5|15389.5|15400.5|15388.5|15402.5|15391.5|15399.5|15388.5|41
1641822300000|2022-01-10 13:45:00|15399.5|15389.5|15397.5|15386.5|15401.5|15389.5|15396.5|15384.5|108
1641822600000|2022-01-10 13:50:00|15398.5|15387.5|15392.5|15381.5|15400.5|15389.5|15392.5|15381.5|132
1641822900000|2022-01-10 13:55:00|15391.5|15380.5|15394.5|15383.5|15395.5|15384.5|15391.5|15379.5|88
1641823200000|2022-01-10 14:00:00|15395.5|15384.5|15395.5|15384.5|15395.5|15384.5|15393.5|15381.5|164
1641823500000|2022-01-10 14:05:00|15396.5|15383.5|15395.5|15384.5|15396.5|15385.5|15392.5|15381.5|148
1641823800000|2022-01-10 14:10:00|15396.5|15385.5|15391.5|15379.5|15397.5|15386.5|15390.5|15379.5|127
1641824100000|2022-01-10 14:15:00|15390.5|15380.5|15389.5|15377.5|15391.5|15380.5|15386.5|15375.5|238
1641824400000|2022-01-10 14:20:00|15390.5|15378.5|15387.5|15376.5|15391.5|15380.5|15387.5|15375.5|126
1641824700000|2022-01-10 14:25:00|15388.5|15377.5|15389.5|15378.5|15394.5|15383.5|15388.5|15377.5|140
1641825000000|2022-01-10 14:30:00|15390.5|15380.5|15384.5|15373.5|15409.5|15398.5|15382.5|15371.5|1200
1641825300000|2022-01-10 14:35:00|15385.5|15374.5|15394.5|15382.5|15395.5|15384.5|15378.5|15367.5|1104
1641825600000|2022-01-10 14:40:00|15393.5|15381.5|15389.5|15378.5|15399.5|15388.5|15385.5|15374.5|488
1641825900000|2022-01-10 14:45:00|15390.5|15379.5|15384.5|15373.5|15390.5|15379.5|15377.5|15365.5|754
1641826200000|2022-01-10 14:50:00|15383.5|15372.5|15380.5|15369.5|15385.5|15374.5|15373.5|15362.5|1222
1641826500000|2022-01-10 14:55:00|15379.5|15368.5|15376.5|15365.5|15386.5|15374.5|15372.5|15361.5|758
1641826800000|2022-01-10 15:00:00|15375.5|15364.5|15367.5|15356.5|15377.5|15366.5|15366.5|15355.5|538
1641827100000|2022-01-10 15:05:00|15368.5|15357.5|15372.5|15361.5|15373.5|15362.5|15366.5|15355.5|1173
1641827400000|2022-01-10 15:10:00|15373.5|15360.5|15364.5|15353.5|15373.5|15362.5|15363.5|15351.5|502
1641827700000|2022-01-10 15:15:00|15365.5|15354.5|15365.5|15354.5|15370.5|15359.5|15363.5|15351.5|430
1641828000000|2022-01-10 15:20:00|15366.5|15355.5|15368.5|15357.5|15370.5|15359.5|15363.5|15352.5|493
1641828300000|2022-01-10 15:25:00|15369.5|15356.5|15369.5|15358.5|15371.5|15359.5|15364.5|15353.5|499
1641828600000|2022-01-10 15:30:00|15368.5|15357.5|15368.5|15356.5|15370.5|15359.5|15362.5|15351.5|327
1641828900000|2022-01-10 15:35:00|15369.5|15357.5|15362.5|15351.5|15369.5|15358.5|15356.5|15345.5|454
1641829200000|2022-01-10 15:40:00|15363.5|15352.5|15360.5|15349.5|15365.5|15354.5|15356.5|15345.5|328
1641829500000|2022-01-10 15:45:00|15359.5|15348.5|15349.5|15338.5|15361.5|15350.5|15349.5|15337.5|511
1641829800000|2022-01-10 15:50:00|15350.5|15339.5|15358.5|15347.5|15358.5|15347.5|15349.5|15338.5|534
1641830100000|2022-01-10 15:55:00|15359.5|15348.5|15352.5|15340.5|15359.5|15348.5|15348.5|15337.5|520
1641830400000|2022-01-10 16:00:00|15351.5|15341.5|15355.5|15343.5|15357.5|15346.5|15350.5|15339.5|218
1641830700000|2022-01-10 16:05:00|15356.5|15344.5|15360.5|15349.5|15361.5|15350.5|15355.5|15344.5|288
1641831000000|2022-01-10 16:10:00|15359.5|15347.5|15359.5|15348.5|15362.5|15351.5|15355.5|15344.5|465
1641831300000|2022-01-10 16:15:00|15358.5|15347.5|15367.5|15356.5|15368.5|15357.5|15358.5|15346.5|410
1641831600000|2022-01-10 16:20:00|15366.5|15355.5|15369.5|15358.5|15371.5|15359.5|15364.5|15353.5|302
1641831900000|2022-01-10 16:25:00|15370.5|15359.5|15378.5|15367.5|15379.5|15368.5|15368.5|15357.5|284
1641832200000|2022-01-10 16:30:00|15379.5|15368.5|15379.5|15368.5|15381.5|15370.5|15376.5|15365.5|303
1641832500000|2022-01-10 16:35:00|15380.5|15369.5|15374.5|15362.5|15380.5|15369.5|15372.5|15361.5|216
1641832800000|2022-01-10 16:40:00|15373.5|15363.5|15375.5|15364.5|15376.5|15365.5|15371.5|15360.5|146
1641833100000|2022-01-10 16:45:00|15376.5|15365.5|15378.5|15367.5|15380.5|15368.5|15374.5|15363.5|284
1641833400000|2022-01-10 16:50:00|15377.5|15366.5|15382.5|15370.5|15383.5|15372.5|15376.5|15364.5|238
1641833700000|2022-01-10 16:55:00|15381.5|15371.5|15388.5|15376.5|15388.5|15376.5|15380.5|15369.5|364
1641834000000|2022-01-10 17:00:00|15387.5|15377.5|15378.5|15367.5|15389.5|15378.5|15377.5|15366.5|163
1641834300000|2022-01-10 17:05:00|15377.5|15366.5|15375.5|15363.5|15379.5|15368.5|15375.5|15363.5|107
1641834600000|2022-01-10 17:10:00|15376.5|15364.5|15379.5|15367.5|15381.5|15370.5|15376.5|15363.5|81
1641834900000|2022-01-10 17:15:00|15378.5|15368.5|15375.5|15364.5|15379.5|15368.5|15375.5|15364.5|27
1641835200000|2022-01-10 17:20:00|15376.5|15365.5|15374.5|15362.5|15376.5|15365.5|15373.5|15362.5|37
1641835500000|2022-01-10 17:25:00|15373.5|15363.5|15372.5|15361.5|15376.5|15365.5|15372.5|15361.5|84
1641835800000|2022-01-10 17:30:00|15371.5|15360.5|15373.5|15361.5|15374.5|15363.5|15369.5|15358.5|117
1641836100000|2022-01-10 17:35:00|15374.5|15362.5|15369.5|15358.5|15375.5|15364.5|15369.5|15357.5|109
1641836400000|2022-01-10 17:40:00|15370.5|15359.5|15370.5|15358.5|15374.5|15363.5|15368.5|15357.5|91
1641836700000|2022-01-10 17:45:00|15371.5|15359.5|15371.5|15360.5|15375.5|15363.5|15370.5|15359.5|49
1641837000000|2022-01-10 17:50:00|15372.5|15361.5|15378.5|15367.5|15380.5|15369.5|15368.5|15357.5|125
1641837300000|2022-01-10 17:55:00|15377.5|15366.5|15371.5|15360.5|15378.5|15367.5|15371.5|15360.5|73
1641837600000|2022-01-10 18:00:00|15372.5|15359.5|15376.5|15365.5|15378.5|15366.5|15370.5|15359.5|141
1641837900000|2022-01-10 18:05:00|15375.5|15364.5|15373.5|15362.5|15379.5|15367.5|15366.5|15355.5|306
1641838200000|2022-01-10 18:10:00|15374.5|15363.5|15380.5|15369.5|15381.5|15369.5|15374.5|15362.5|149
1641838500000|2022-01-10 18:15:00|15381.5|15370.5|15382.5|15370.5|15382.5|15371.5|15376.5|15365.5|81
1641838800000|2022-01-10 18:20:00|15381.5|15371.5|15383.5|15371.5|15384.5|15372.5|15376.5|15365.5|107
1641839100000|2022-01-10 18:25:00|15384.5|15372.5|15382.5|15371.5|15384.5|15373.5|15381.5|15370.5|52
1641839400000|2022-01-10 18:30:00|15383.5|15372.5|15383.5|15372.5|15385.5|15374.5|15382.5|15371.5|301
1641839700000|2022-01-10 18:35:00|15385.5|15373.5|15383.5|15372.5|15387.5|15375.5|15382.5|15371.5|239
1641840000000|2022-01-10 18:40:00|15382.5|15371.5|15387.5|15376.5|15388.5|15377.5|15382.5|15371.5|198
1641840300000|2022-01-10 18:45:00|15386.5|15375.5|15387.5|15375.5|15387.5|15376.5|15383.5|15372.5|243
1641840600000|2022-01-10 18:50:00|15388.5|15376.5|15392.5|15381.5|15392.5|15381.5|15388.5|15376.5|239
1641840900000|2022-01-10 18:55:00|15393.5|15382.5|15399.5|15388.5|15400.5|15389.5|15393.5|15382.5|568
1641841200000|2022-01-10 19:00:00|15400.5|15389.5|15404.5|15393.5|15404.5|15393.5|15399.5|15387.5|156
1641841500000|2022-01-10 19:05:00|15403.5|15392.5|15404.5|15393.5|15407.5|15396.5|15402.5|15391.5|236
1641841800000|2022-01-10 19:10:00|15403.5|15392.5|15400.5|15389.5|15404.5|15393.5|15400.5|15389.5|62
1641842100000|2022-01-10 19:15:00|15399.5|15388.5|15402.5|15391.5|15403.5|15392.5|15399.5|15388.5|77
1641842400000|2022-01-10 19:20:00|15401.5|15390.5|15403.5|15392.5|15404.5|15393.5|15401.5|15390.5|65
1641842700000|2022-01-10 19:25:00|15404.5|15393.5|15402.5|15391.5|15404.5|15393.5|15401.5|15390.5|65
1641843000000|2022-01-10 19:30:00|15403.5|15390.5|15404.5|15393.5|15404.5|15393.5|15401.5|15390.5|46
1641843300000|2022-01-10 19:35:00|15405.5|15394.5|15404.5|15393.5|15407.5|15396.5|15403.5|15392.5|114
1641843600000|2022-01-10 19:40:00|15405.5|15394.5|15402.5|15392.5|15407.5|15395.5|15402.5|15392.5|66
1641843900000|2022-01-10 19:45:00|15403|15393|15401|15391|15404.5|15394.5|15400|15390|86
1641844200000|2022-01-10 19:50:00|15400.5|15390.5|15395|15385|15400.5|15390.5|15394.5|15384.5|59
1641844500000|2022-01-10 19:55:00|15396|15386|15399|15389|15400|15390|15396|15386|24
1641844800000|2022-01-10 20:00:00|15399.5|15389.5|15399|15389|15402|15392|15398|15388|73
1641845100000|2022-01-10 20:05:00|15398.5|15388.5|15390|15380|15399|15389|15386.5|15376.5|199
1641845400000|2022-01-10 20:10:00|15390.5|15380.5|15391.5|15381.5|15395|15385|15389|15379|61
1641845700000|2022-01-10 20:15:00|15391|15381|15391.5|15381.5|15393.5|15383.5|15388|15378|131
1641846000000|2022-01-10 20:20:00|15391|15381|15388|15378|15393.5|15383.5|15385|15375|102
1641846300000|2022-01-10 20:25:00|15387.5|15377.5|15386|15376|15389|15379|15386|15376|65
1641846600000|2022-01-10 20:30:00|15385|15375|15389|15379|15389.5|15379.5|15383|15373|106
1641846900000|2022-01-10 20:35:00|15389.5|15379.5|15389.5|15379.5|15391.5|15381.5|15386|15376|72
1641847200000|2022-01-10 20:40:00|15390|15380|15385.5|15375.5|15395|15385|15385|15375|173
1641847500000|2022-01-10 20:45:00|15385|15375|15388.5|15378.5|15392|15382|15382|15372|172
1641847800000|2022-01-10 20:50:00|15389|15379|15383|15373|15391|15381|15382|15372|358
1641848100000|2022-01-10 20:55:00|15383.5|15373.5|15389|15379|15391.5|15381.5|15383|15373|358
1641848400000|2022-01-10 21:00:00|15388.5|15378.5|15389.5|15379.5|15393|15383|15388|15378|58
1641848700000|2022-01-10 21:05:00|15390|15380|15390|15380|15391|15381|15389|15379|24
1641849000000|2022-01-10 21:10:00|15390.5|15380.5|15388.5|15378.5|15392|15382|15388.5|15378.5|26
1641849300000|2022-01-10 21:15:00|15397.3|15373.3|15402|15378|15403.3|15379.3|15396.7|15372.7|0
1641849600000|2022-01-10 21:20:00|15401.3|15377.3|15407.5|15383.5|15410.2|15386.2|15401.3|15377.3|0
1641849900000|2022-01-10 21:25:00|15408.2|15384.2|15406.8|15382.8|15408.8|15384.8|15404.9|15380.9|0
1641850200000|2022-01-10 21:30:00|15407.4|15383.4|15404.9|15380.9|15408.1|15384.1|15403.6|15379.6|0
1641850500000|2022-01-10 21:35:00|15405.6|15381.6|15411|15387|15411|15387|15405.6|15381.6|0
1641850800000|2022-01-10 21:40:00|15410.3|15386.3|15408.2|15384.2|15411|15387|15408.2|15384.2|0
1641851100000|2022-01-10 21:45:00|15409.5|15385.5|15426.7|15402.7|15430.8|15406.8|15408.2|15384.2|0
1641851400000|2022-01-10 21:50:00|15425.3|15401.3|15424|15400|15429.3|15405.3|15424|15400|0
1641851700000|2022-01-10 21:55:00|15424.3|15400.3|15437.9|15413.9|15438.6|15414.6|15421.4|15397.4|0
1641852000000|2022-01-10 22:00:00|15436.3|15412.3|15439.3|15415.3|15439.3|15415.3|15436.3|15412.3|0
1641852300000|2022-01-10 22:05:00|15439.4|15415.4|15437.6|15413.6|15439.4|15415.4|15437.5|15413.5|0
1641852600000|2022-01-10 22:10:00|15437.4|15413.4|15437.9|15413.9|15437.9|15413.9|15436.8|15412.8|0
1641852900000|2022-01-10 22:15:00|15438.1|15414.1|15440.1|15416.1|15440.1|15416.1|15437.9|15413.9|0
1641853200000|2022-01-10 22:20:00|15440.2|15416.2|15440.5|15416.5|15440.5|15416.5|15440.1|15416.1|0
1641853500000|2022-01-10 22:25:00|15440.1|15416.1|15441.2|15417.2|15442.5|15418.5|15439.9|15415.9|0
1641853800000|2022-01-10 22:30:00|15441.3|15417.3|15441.1|15417.1|15441.6|15417.6|15440.8|15416.8|0
1641854100000|2022-01-10 22:35:00|15440.9|15416.9|15441.5|15417.5|15441.5|15417.5|15440.9|15416.9|0
1641854400000|2022-01-10 22:40:00|15446|15422|15446.3|15422.3|15446.3|15422.3|15445.7|15421.7|0
1641854700000|2022-01-10 22:45:00|15446.1|15422.1|15448.1|15424.1|15449.5|15425.5|15446.1|15422.1|0
1641855000000|2022-01-10 22:50:00|15448.2|15424.2|15449.6|15425.6|15450.5|15426.5|15448.2|15424.2|0
1641855300000|2022-01-10 22:55:00|15449|15425|15449.5|15425.5|15449.6|15425.6|15447.2|15423.2|0
1641855600000|2022-01-10 23:00:00|15447.5|15423.5|15446.9|15422.9|15450.2|15426.2|15442.4|15418.4|0
1641855900000|2022-01-10 23:05:00|15447.6|15423.6|15442.9|15418.9|15450.2|15426.2|15439.6|15415.6|0
1641856200000|2022-01-10 23:10:00|15443.6|15419.6|15451.5|15427.5|15452.8|15428.8|15443.6|15419.6|0
1641856500000|2022-01-10 23:15:00|15451.8|15427.8|15450.2|15426.2|15453.5|15429.5|15448.6|15424.6|0
1641856800000|2022-01-10 23:20:00|15449.9|15425.9|15456.6|15432.6|15457.2|15433.2|15449.9|15425.9|0
1641857100000|2022-01-10 23:25:00|15455.3|15431.3|15455.6|15431.6|15457.6|15433.6|15451|15427|0
1641857400000|2022-01-10 23:30:00|15454.9|15430.9|15450.2|15426.2|15456.3|15432.3|15450.2|15426.2|0
1641857700000|2022-01-10 23:35:00|15450.9|15426.9|15448.1|15424.1|15452.9|15428.9|15447.5|15423.5|0
1641858000000|2022-01-10 23:40:00|15447.5|15423.5|15454.1|15430.1|15455.4|15431.4|15446.8|15422.8|0
1641858300000|2022-01-10 23:45:00|15454.7|15430.7|15450.8|15426.8|15455.4|15431.4|15449.5|15425.5|0
1641858600000|2022-01-10 23:50:00|15451.1|15427.1|15447.5|15423.5|15451.4|15427.4|15447.5|15423.5|0
1641858900000|2022-01-10 23:55:00|15447.8|15423.8|15447.5|15423.5|15450.8|15426.8|15447.5|15423.5|0
1641859200000|2022-01-11 00:00:00|15448.1|15424.1|15453.3|15429.3|15454.1|15430.1|15447.5|15423.5|0
1641859500000|2022-01-11 00:05:00|15453.6|15429.6|15454.5|15430.5|15459.1|15435.1|15451.2|15427.2|0
1641859800000|2022-01-11 00:10:00|15454.1|15430.1|15460.1|15436.1|15461.4|15437.4|15453.8|15429.8|0
1641860100000|2022-01-11 00:15:00|15459.7|15435.7|15448.7|15424.7|15459.7|15435.7|15447.5|15423.5|0
1641860400000|2022-01-11 00:20:00|15449|15425|15444|15420|15456.5|15432.5|15441.9|15417.9|0
1641860700000|2022-01-11 00:25:00|15443.8|15419.8|15447.9|15423.9|15456.5|15432.5|15443.8|15419.8|0
1641861000000|2022-01-11 00:30:00|15448.1|15424.1|15453|15429|15453.5|15429.5|15444.2|15420.2|0
1641861300000|2022-01-11 00:35:00|15453.2|15429.2|15458.5|15434.5|15461.4|15437.4|15449.3|15425.3|0
1641861600000|2022-01-11 00:40:00|15458.8|15434.8|15465.8|15441.8|15467.2|15443.2|15454.6|15430.6|0
1641861900000|2022-01-11 00:45:00|15464.9|15440.9|15433.8|15409.8|15467.2|15443.2|15433.3|15409.3|0
1641862200000|2022-01-11 00:50:00|15432.9|15408.9|15428.5|15404.5|15436.4|15412.4|15425.7|15401.7|0
1641862500000|2022-01-11 00:55:00|15429|15405|15415.3|15391.3|15432.3|15408.3|15414.9|15390.9|0
1641862800000|2022-01-11 01:00:00|15415.4|15391.4|15401.5|15391.5|15434|15424|15395.5|15385.5|2716
1641863100000|2022-01-11 01:05:00|15401|15391|15404|15394|15408|15398|15399.5|15389.5|867
1641863400000|2022-01-11 01:10:00|15403.5|15393.5|15400.5|15390.5|15413.5|15403.5|15398.5|15388.5|651
1641863700000|2022-01-11 01:15:00|15401|15391|15405|15395|15421|15411|15391.5|15381.5|1285
1641864000000|2022-01-11 01:20:00|15408|15398|15393.5|15383.5|15410.5|15400.5|15393.5|15383.5|554
1641864300000|2022-01-11 01:25:00|15397|15387|15396|15386|15416|15406|15395.5|15385.5|1368
1641864600000|2022-01-11 01:30:00|15400.5|15390.5|15383|15373|15421|15411|15324.5|15314.5|19435
1641864900000|2022-01-11 01:35:00|15384|15374|15391|15381|15442|15432|15373|15363|15549
1641865200000|2022-01-11 01:40:00|15392|15382|15387|15377|15418|15408|15369|15359|9138
1641865500000|2022-01-11 01:45:00|15388|15378|15359|15349|15418|15408|15355|15345|7453
1641865800000|2022-01-11 01:50:00|15358|15348|15381|15371|15394|15384|15346|15336|8095
1641866100000|2022-01-11 01:55:00|15380|15370|15416|15406|15416|15406|15369|15359|6812
1641866400000|2022-01-11 02:00:00|15417|15407|15387|15377|15429|15419|15369|15359|5793
1641866700000|2022-01-11 02:05:00|15388|15378|15405|15395|15418|15408|15375|15365|3718
1641867000000|2022-01-11 02:10:00|15404|15394|15458|15448|15460|15450|15404|15394|5368
1641867300000|2022-01-11 02:15:00|15460|15450|15450|15440|15471|15461|15428|15418|4158
1641867600000|2022-01-11 02:20:00|15448|15438|15459|15449|15465|15455|15441|15431|3029
1641867900000|2022-01-11 02:25:00|15462|15452|15441|15431|15488|15478|15437|15427|4175
1641868200000|2022-01-11 02:30:00|15444|15434|15406|15396|15448|15438|15405|15395|3536
1641868500000|2022-01-11 02:35:00|15408|15398|15387|15377|15416|15406|15384|15374|4268
1641868800000|2022-01-11 02:40:00|15388|15378|15358|15348|15396|15386|15357|15347|4363
1641869100000|2022-01-11 02:45:00|15359|15349|15370|15360|15376|15366|15350|15340|3403
1641869400000|2022-01-11 02:50:00|15367|15357|15385|15375|15390|15380|15352|15342|2495
1641869700000|2022-01-11 02:55:00|15383|15373|15378|15368|15390|15380|15374|15364|1355
1641870000000|2022-01-11 03:00:00|15377|15367|15370|15360|15389|15379|15366|15356|1238
1641870300000|2022-01-11 03:05:00|15369|15359|15370|15360|15388|15378|15368|15358|1326
1641870600000|2022-01-11 03:10:00|15369|15359|15393|15383|15399|15389|15367|15357|1614
1641870900000|2022-01-11 03:15:00|15392|15382|15399|15389|15410|15400|15387|15377|1817
1641871200000|2022-01-11 03:20:00|15400|15390|15407|15397|15411|15401|15388|15378|1259
1641871500000|2022-01-11 03:25:00|15406|15396|15400|15390|15415|15405|15400|15390|1125
1641871800000|2022-01-11 03:30:00|15402|15392|15408|15398|15413|15403|15402|15392|249
1641872100000|2022-01-11 03:35:00|15410|15400|15399|15389|15412|15402|15399|15389|142
1641872400000|2022-01-11 03:40:00|15398|15388|15399|15389|15403|15393|15397|15387|124
1641872700000|2022-01-11 03:45:00|15400|15390|15403|15393|15404|15394|15396|15386|104
1641873000000|2022-01-11 03:50:00|15404|15394|15395|15385|15405|15395|15395|15385|134
1641873300000|2022-01-11 03:55:00|15394|15384|15392|15382|15397|15387|15391|15381|458
1641873600000|2022-01-11 04:00:00|15393|15383|15399|15389|15401|15391|15390|15380|211
1641873900000|2022-01-11 04:05:00|15397|15387|15395|15385|15397|15387|15394|15384|42
1641874200000|2022-01-11 04:10:00|15394|15384|15393|15383|15396|15386|15393|15383|40
1641874500000|2022-01-11 04:15:00|15394|15384|15394|15384|15394|15384|15392|15382|58
1641874800000|2022-01-11 04:20:00|15392|15382|15394|15384|15396|15386|15392|15382|70
1641875100000|2022-01-11 04:25:00|15393|15383|15393|15383|15395|15385|15391|15381|117
1641875400000|2022-01-11 04:30:00|15392|15382|15392|15382|15393|15383|15390|15380|125
1641875700000|2022-01-11 04:35:00|15391|15381|15393|15383|15393|15383|15391|15381|97
1641876000000|2022-01-11 04:40:00|15394|15384|15392|15382|15395|15385|15392|15382|83
1641876300000|2022-01-11 04:45:00|15391|15381|15393|15383|15394|15384|15391|15381|93
1641876600000|2022-01-11 04:50:00|15394|15384|15398|15388|15399|15389|15394|15384|156
1641876900000|2022-01-11 04:55:00|15397|15387|15397|15387|15398|15388|15392|15382|155
1641877200000|2022-01-11 05:00:00|15395|15385|15377|15367|15401|15391|15374|15364|2401
1641877500000|2022-01-11 05:05:00|15378|15368|15394|15384|15396|15386|15376|15366|1353
1641877800000|2022-01-11 05:10:00|15393|15383|15372|15362|15394|15384|15372|15362|1283
1641878100000|2022-01-11 05:15:00|15371|15361|15363|15353|15379|15369|15361|15351|1987
1641878400000|2022-01-11 05:20:00|15364|15354|15343|15333|15367|15357|15341|15331|1881
1641878700000|2022-01-11 05:25:00|15345|15335|15333|15323|15351|15341|15332|15322|2887
1641879000000|2022-01-11 05:30:00|15334|15324|15357|15347|15358|15348|15329|15319|1951
1641879300000|2022-01-11 05:35:00|15356|15346|15345|15335|15357|15347|15342|15332|1162
1641879600000|2022-01-11 05:40:00|15346|15336|15358|15348|15358|15348|15341|15331|1430
1641879900000|2022-01-11 05:45:00|15357|15347|15367|15357|15373|15363|15351|15341|3124
1641880200000|2022-01-11 05:50:00|15369|15359|15349|15339|15369|15359|15349|15339|1286
1641880500000|2022-01-11 05:55:00|15348|15338|15352|15342|15353|15343|15331|15321|2071
1641880800000|2022-01-11 06:00:00|15353|15343|15378|15368|15392|15382|15351|15341|3795
1641881100000|2022-01-11 06:05:00|15377|15367|15361|15351|15377|15367|15356|15346|1338
1641881400000|2022-01-11 06:10:00|15363|15353|15375|15365|15377|15367|15359|15349|1028
1641881700000|2022-01-11 06:15:00|15376|15366|15359|15349|15386|15376|15358|15348|1020
1641882000000|2022-01-11 06:20:00|15360|15350|15368|15358|15374|15364|15358|15348|1596
1641882300000|2022-01-11 06:25:00|15369|15359|15365|15355|15375|15365|15362|15352|1237
1641882600000|2022-01-11 06:30:00|15364|15354|15370|15360|15380|15370|15361|15351|2132
1641882900000|2022-01-11 06:35:00|15369|15359|15338|15328|15372|15362|15336|15326|2278
1641883200000|2022-01-11 06:40:00|15337|15327|15314|15304|15344|15334|15314|15304|5894
1641883500000|2022-01-11 06:45:00|15315|15305|15319|15309|15328|15318|15309|15299|3618
1641883800000|2022-01-11 06:50:00|15318|15308|15316|15306|15322|15312|15300|15290|4243
1641884100000|2022-01-11 06:55:00|15318|15308|15316|15306|15328|15318|15312|15302|4505
1641884400000|2022-01-11 07:00:00|15321|15311|15315|15305|15333|15323|15310|15300|3235
1641884700000|2022-01-11 07:05:00|15317|15307|15314|15304|15326|15316|15311|15301|1433
1641885000000|2022-01-11 07:10:00|15315|15305|15325|15315|15330|15320|15315|15305|948
1641885300000|2022-01-11 07:15:00|15327|15317|15322|15312|15334|15324|15321|15311|1203
1641885600000|2022-01-11 07:20:00|15321|15311|15320|15310|15328|15318|15320|15310|553
1641885900000|2022-01-11 07:25:00|15321|15311|15324|15314|15328|15318|15319|15309|551
1641886200000|2022-01-11 07:30:00|15325|15315|15326|15316|15329|15319|15323|15313|294
1641886500000|2022-01-11 07:35:00|15325|15315|15322|15312|15326|15316|15319|15309|588
1641886800000|2022-01-11 07:40:00|15320|15310|15322|15312|15325|15315|15317|15307|816
1641887100000|2022-01-11 07:45:00|15323|15313|15318|15308|15325|15315|15311|15301|1077
1641887400000|2022-01-11 07:50:00|15316|15306|15315|15305|15320|15310|15313|15303|663
1641887700000|2022-01-11 07:55:00|15314|15304|15319|15309|15321|15311|15311|15301|626
1641888000000|2022-01-11 08:00:00|15320|15308|15330|15318|15331|15319|15319|15307|400
1641888300000|2022-01-11 08:05:00|15329|15319|15319|15308|15334|15323|15319|15307|376
1641888600000|2022-01-11 08:10:00|15320|15309|15311|15300|15320|15309|15311|15299|456
1641888900000|2022-01-11 08:15:00|15312|15301|15326|15315|15335|15324|15312|15301|814
1641889200000|2022-01-11 08:20:00|15327|15316|15318|15307|15332|15320|15317|15306|927
1641889500000|2022-01-11 08:25:00|15321|15309|15324|15312|15326|15314|15317|15305|823
1641889800000|2022-01-11 08:30:00|15329.9|15305.9|15302.5|15278.5|15330.6|15306.6|15301.6|15277.6|0
1641890100000|2022-01-11 08:35:00|15303|15279|15315.3|15291.3|15321.7|15297.7|15303|15279|323
1641890400000|2022-01-11 08:40:00|15316.2|15292.2|15334.5|15310.5|15335.5|15311.5|15313.2|15289.2|0
1641890700000|2022-01-11 08:45:00|15333.6|15309.6|15341.2|15317.2|15345.5|15321.5|15325.9|15301.9|0
1641891000000|2022-01-11 08:50:00|15341.5|15317.5|15334.3|15310.3|15347.1|15323.1|15329.4|15305.4|0
1641891300000|2022-01-11 08:55:00|15333.4|15309.4|15342.3|15318.3|15342.6|15318.6|15325.7|15301.7|0
1641891600000|2022-01-11 09:00:00|15324|15319|15328|15317|15334|15323|15324|15317|358
1641891900000|2022-01-11 09:05:00|15329|15316|15330|15318|15330|15319|15326|15315|36
1641892200000|2022-01-11 09:10:00|15329|15317|15330|15318|15330|15318|15327|15315|39
1641892500000|2022-01-11 09:15:00|15331|15319|15334|15322|15335|15323|15326|15315|257
1641892800000|2022-01-11 09:20:00|15333|15323|15340|15329|15340|15329|15332|15321|89
1641893100000|2022-01-11 09:25:00|15339|15328|15340|15329|15342|15331|15336|15325|111
1641893400000|2022-01-11 09:30:00|15341|15330|15341|15330|15344|15333|15338|15327|223
1641893700000|2022-01-11 09:35:00|15340|15329|15342|15330|15343|15331|15339|15327|128
1641894000000|2022-01-11 09:40:00|15341|15329|15334|15323|15342|15331|15333|15322|150
1641894300000|2022-01-11 09:45:00|15335|15322|15336|15325|15337|15326|15332|15320|250
1641894600000|2022-01-11 09:50:00|15337|15326|15333|15322|15337|15326|15332|15321|198
1641894900000|2022-01-11 09:55:00|15334|15323|15337|15326|15341|15329|15332|15321|524
1641895200000|2022-01-11 10:00:00|15338|15327|15341|15330|15345|15334|15336|15325|393
1641895500000|2022-01-11 10:05:00|15342|15331|15338|15327|15343|15331|15338|15327|63
1641895800000|2022-01-11 10:10:00|15337|15326|15333|15322|15337|15327|15332|15321|66
1641896100000|2022-01-11 10:15:00|15334|15323|15336|15325|15337|15326|15334|15323|101
1641896400000|2022-01-11 10:20:00|15335|15324|15330|15319|15336|15325|15330|15318|71
1641896700000|2022-01-11 10:25:00|15331|15320|15326|15315|15332|15320|15326|15315|93
1641897000000|2022-01-11 10:30:00|15327|15316|15326|15315|15329|15318|15325|15314|109
1641897300000|2022-01-11 10:35:00|15327|15316|15325|15313|15328|15317|15324|15313|121
1641897600000|2022-01-11 10:40:00|15326|15314|15329|15317|15329|15318|15326|15313|97
1641897900000|2022-01-11 10:45:00|15328|15318|15327|15315|15329|15318|15323|15312|318
1641898200000|2022-01-11 10:50:00|15326|15316|15325|15314|15327|15316|15325|15314|234
1641898500000|2022-01-11 10:55:00|15324|15313|15321|15310|15325|15313|15320|15309|85
1641898800000|2022-01-11 11:00:00|15322|15311|15321|15310|15322|15311|15321|15309|61
1641899100000|2022-01-11 11:05:00|15322|15311|15320|15309|15322|15311|15318|15307|42
1641899400000|2022-01-11 11:10:00|15321|15310|15324|15313|15326|15314|15320|15309|288
1641899700000|2022-01-11 11:15:00|15325|15314|15327|15316|15328|15316|15323|15312|103
1641900000000|2022-01-11 11:20:00|15328|15317|15330|15318|15331|15320|15327|15316|107
1641900300000|2022-01-11 11:25:00|15328|15319|15331|15320|15332|15321|15328|15317|95
1641900600000|2022-01-11 11:30:00|15330|15319|15329|15317|15330|15319|15328|15316|42
1641900900000|2022-01-11 11:35:00|15328|15318|15328|15317|15329|15318|15328|15316|30
1641901200000|2022-01-11 11:40:00|15329|15318|15326|15315|15329|15318|15326|15315|31
1641901500000|2022-01-11 11:45:00|15327|15314|15327|15316|15327|15316|15326|15314|35
1641901800000|2022-01-11 11:50:00|15328|15315|15328|15317|15328|15317|15328|15315|28
1641902100000|2022-01-11 11:55:00|15327|15316|15322|15311|15327|15317|15322|15311|42
1641902400000|2022-01-11 12:00:00|15321|15310|15322|15310|15322|15311|15320|15309|62
1641902700000|2022-01-11 12:05:00|15323|15311|15321|15310|15326|15315|15321|15310|41
1641903000000|2022-01-11 12:10:00|15320|15309|15318|15306|15321|15309|15317|15306|77
1641903300000|2022-01-11 12:15:00|15317|15305|15315|15303|15317|15306|15315|15303|27
1641903600000|2022-01-11 12:20:00|15316|15304|15316|15304|15317|15306|15315|15304|32
1641903900000|2022-01-11 12:25:00|15315|15303|15315|15304|15315|15304|15312|15301|96
1641904200000|2022-01-11 12:30:00|15314|15303|15314|15302|15315|15304|15313|15301|38
1641904500000|2022-01-11 12:35:00|15313|15303|15313|15302|15314|15303|15312|15301|43
1641904800000|2022-01-11 12:40:00|15314|15303|15313|15301|15315|15304|15313|15301|49
1641905100000|2022-01-11 12:45:00|15314|15302|15312|15300|15314|15303|15311|15299|42
1641905400000|2022-01-11 12:50:00|15311|15299|15310|15299|15312|15300|15309|15298|69
1641905700000|2022-01-11 12:55:00|15311|15300|15307|15296|15311|15300|15307|15295|54
1641906000000|2022-01-11 13:00:00|15306|15295|15311|15299|15313|15302|15304|15293|99
1641906300000|2022-01-11 13:05:00|15310|15298|15309|15298|15311|15300|15307|15296|83
1641906600000|2022-01-11 13:10:00|15310|15297|15309|15298|15312|15301|15307|15296|131
1641906900000|2022-01-11 13:15:00|15310|15299|15312|15301|15313|15302|15310|15299|125
1641907200000|2022-01-11 13:20:00|15311|15300|15310|15299|15311|15301|15310|15299|49
1641907500000|2022-01-11 13:25:00|15311|15300|15310|15299|15313|15302|15310|15299|86
1641907800000|2022-01-11 13:30:00|15311|15300|15313|15301|15314|15303|15310|15298|51
1641908100000|2022-01-11 13:35:00|15314|15302|15304|15293|15314|15302|15303|15291|135
1641908400000|2022-01-11 13:40:00|15305|15294|15297|15286|15305|15294|15295|15284|246
1641908700000|2022-01-11 13:45:00|15298|15287|15302|15291|15306|15295|15298|15287|104
1641909000000|2022-01-11 13:50:00|15301|15290|15300|15289|15301|15290|15299|15288|108
1641909300000|2022-01-11 13:55:00|15301|15290|15300|15289|15301|15290|15299|15288|110
1641909600000|2022-01-11 14:00:00|15299|15288|15300|15289|15303|15292|15299|15288|199
1641909900000|2022-01-11 14:05:00|15299|15288|15293|15282|15300|15288|15293|15282|180
1641910200000|2022-01-11 14:10:00|15294|15281|15294|15282|15294|15283|15291|15280|144
1641910500000|2022-01-11 14:15:00|15293|15283|15291|15280|15293|15283|15290|15279|86
1641910800000|2022-01-11 14:20:00|15292|15281|15296|15285|15296|15285|15292|15281|143
1641911100000|2022-01-11 14:25:00|15295|15284|15299|15287|15299|15288|15295|15284|64
1641911400000|2022-01-11 14:30:00|15298|15288|15318|15307|15321|15310|15285|15274|930
1641911700000|2022-01-11 14:35:00|15317|15306|15325|15314|15325|15314|15315|15304|820
1641912000000|2022-01-11 14:40:00|15324|15313|15324|15313|15330|15319|15312|15301|1181
1641912300000|2022-01-11 14:45:00|15322|15312|15324|15313|15325|15314|15315|15303|464
1641912600000|2022-01-11 14:50:00|15322|15312|15330|15319|15337|15326|15318|15306|412
1641912900000|2022-01-11 14:55:00|15329|15318|15337|15326|15342|15331|15320|15309|905
1641913200000|2022-01-11 15:00:00|15338|15325|15356|15345|15357|15346|15335|15324|842
1641913500000|2022-01-11 15:05:00|15357|15346|15351|15340|15367|15356|15351|15340|607
1641913800000|2022-01-11 15:10:00|15352|15341|15354|15343|15358|15347|15351|15340|284
1641914100000|2022-01-11 15:15:00|15355|15344|15354|15343|15356|15345|15343|15332|440
1641914400000|2022-01-11 15:20:00|15353|15342|15358|15347|15362|15351|15350|15339|313
1641914700000|2022-01-11 15:25:00|15359|15346|15360|15348|15366|15355|15356|15345|308
1641915000000|2022-01-11 15:30:00|15361|15349|15351|15340|15367|15355|15351|15340|528
1641915300000|2022-01-11 15:35:00|15352|15341|15358|15347|15361|15350|15351|15340|198
1641915600000|2022-01-11 15:40:00|15357|15346|15351|15340|15359|15348|15346|15335|310
1641915900000|2022-01-11 15:45:00|15350|15339|15345|15334|15356|15345|15344|15333|314
1641916200000|2022-01-11 15:50:00|15346|15335|15346|15334|15348|15337|15342|15331|285
1641916500000|2022-01-11 15:55:00|15347|15335|15350|15339|15352|15341|15342|15330|201
1641916800000|2022-01-11 16:00:00|15351|15340|15356|15345|15360|15349|15350|15340|307
1641917100000|2022-01-11 16:05:00|15357|15344|15352|15340|15360|15349|15350|15339|310
1641917400000|2022-01-11 16:10:00|15353|15341|15361|15349|15361|15350|15352|15340|473
1641917700000|2022-01-11 16:15:00|15360|15348|15365|15354|15365|15354|15358|15346|532
1641918000000|2022-01-11 16:20:00|15366|15355|15359|15347|15366|15355|15356|15345|447
1641918300000|2022-01-11 16:25:00|15358|15346|15364|15352|15366|15355|15358|15346|500
1641918600000|2022-01-11 16:30:00|15365|15353|15363|15351|15366|15355|15360|15349|200
1641918900000|2022-01-11 16:35:00|15362|15352|15366|15355|15368|15356|15362|15350|221
1641919200000|2022-01-11 16:40:00|15365|15354|15369|15358|15373|15362|15365|15354|400
1641919500000|2022-01-11 16:45:00|15368|15357|15364|15353|15369|15358|15361|15350|121
1641919800000|2022-01-11 16:50:00|15365|15354|15368|15357|15369|15358|15365|15354|178
1641920100000|2022-01-11 16:55:00|15367|15356|15371|15360|15371|15360|15367|15356|123
1641920400000|2022-01-11 17:00:00|15372|15359|15370|15359|15372|15361|15367|15356|223
1641920700000|2022-01-11 17:05:00|15369|15358|15370|15359|15371|15360|15367|15356|199
1641921000000|2022-01-11 17:10:00|15371|15358|15370|15359|15371|15359|15368|15357|111
1641921300000|2022-01-11 17:15:00|15369|15358|15367|15356|15370|15359|15365|15354|163
1641921600000|2022-01-11 17:20:00|15366|15355|15366|15354|15371|15359|15365|15354|146
1641921900000|2022-01-11 17:25:00|15367|15355|15363|15352|15367|15355|15360|15348|150
1641922200000|2022-01-11 17:30:00|15362|15351|15364|15353|15365|15354|15362|15350|68
1641922500000|2022-01-11 17:35:00|15363|15352|15361|15350|15365|15354|15360|15349|68
1641922800000|2022-01-11 17:40:00|15360|15349|15362|15351|15363|15352|15360|15349|60
1641923100000|2022-01-11 17:45:00|15361|15350|15359|15347|15364|15353|15358|15347|87
1641923400000|2022-01-11 17:50:00|15360|15348|15363|15352|15363|15352|15359|15348|71
1641923700000|2022-01-11 17:55:00|15362|15351|15361|15350|15363|15352|15360|15349|82
1641924000000|2022-01-11 18:00:00|15360|15349|15358|15347|15360|15349|15356|15345|124
1641924300000|2022-01-11 18:05:00|15357|15346|15355|15344|15358|15347|15353|15342|110
1641924600000|2022-01-11 18:10:00|15356|15345|15358|15347|15358|15347|15355|15344|37
1641924900000|2022-01-11 18:15:00|15357|15346|15361|15350|15361|15350|15356|15345|72
1641925200000|2022-01-11 18:20:00|15362|15351|15363|15352|15364|15353|15360|15349|95
1641925500000|2022-01-11 18:25:00|15364|15353|15364|15352|15365|15354|15362|15351|112
1641925800000|2022-01-11 18:30:00|15365|15353|15362|15351|15365|15354|15360|15349|117
1641926100000|2022-01-11 18:35:00|15363|15352|15366|15354|15366|15355|15363|15352|61
1641926400000|2022-01-11 18:40:00|15365|15353|15365|15353|15366|15354|15363|15352|104
1641926700000|2022-01-11 18:45:00|15366|15354|15363|15352|15368|15356|15363|15352|89
1641927000000|2022-01-11 18:50:00|15364|15353|15363|15352|15364|15353|15362|15350|93
1641927300000|2022-01-11 18:55:00|15364|15351|15361|15350|15364|15353|15360|15349|200
1641927600000|2022-01-11 19:00:00|15362|15349|15361|15350|15363|15351|15359|15348|52
1641927900000|2022-01-11 19:05:00|15362|15351|15360|15348|15362|15351|15357|15346|172
1641928200000|2022-01-11 19:10:00|15359|15349|15365|15354|15366|15355|15359|15348|136
1641928500000|2022-01-11 19:15:00|15366|15355|15367|15355|15367|15355|15364|15353|46
1641928800000|2022-01-11 19:20:00|15365|15354|15370|15358|15370|15358|15365|15354|162
1641929100000|2022-01-11 19:25:00|15369|15357|15372|15360|15372|15361|15369|15357|183
1641929400000|2022-01-11 19:30:00|15371|15359|15369|15357|15371|15360|15368|15357|114
1641929700000|2022-01-11 19:35:00|15368|15358|15372|15360|15372|15360|15368|15356|162
1641930000000|2022-01-11 19:40:00|15371|15361|15372.5|15362.5|15373|15362.5|15370|15359|167
1641930300000|2022-01-11 19:45:00|15371.5|15361.5|15374.5|15364.5|15374.5|15364.5|15371|15361|236
1641930600000|2022-01-11 19:50:00|15375|15365|15374.5|15364.5|15376.5|15366.5|15373|15363|243
1641930900000|2022-01-11 19:55:00|15374|15364|15373.5|15363.5|15376.5|15366.5|15371.5|15361.5|93
1641931200000|2022-01-11 20:00:00|15374.5|15364.5|15374.5|15364.5|15377.5|15367.5|15374.5|15364.5|123
1641931500000|2022-01-11 20:05:00|15375|15365|15374.5|15364.5|15376.5|15366.5|15374.5|15364.5|102
1641931800000|2022-01-11 20:10:00|15374|15364|15375.5|15365.5|15375.5|15365.5|15372.5|15362.5|111
1641932100000|2022-01-11 20:15:00|15376|15366|15373.5|15363.5|15378.5|15368.5|15373.5|15363.5|150
1641932400000|2022-01-11 20:20:00|15374|15364|15372.5|15362.5|15374.5|15364.5|15372.5|15362.5|65
1641932700000|2022-01-11 20:25:00|15371.5|15361.5|15371.5|15361.5|15372.5|15362.5|15369.5|15359.5|82
1641933000000|2022-01-11 20:30:00|15372.5|15362.5|15371.5|15361.5|15374.5|15364.5|15371.5|15361.5|55
1641933300000|2022-01-11 20:35:00|15372|15362|15370.5|15360.5|15372.5|15362.5|15370.5|15360.5|34
1641933600000|2022-01-11 20:40:00|15369.5|15359.5|15370|15360|15372|15362|15369.5|15359.5|87
1641933900000|2022-01-11 20:45:00|15369.5|15359.5|15369|15359|15370.5|15360.5|15368|15358|214
1641934200000|2022-01-11 20:50:00|15369.5|15359.5|15371|15361|15372.5|15362.5|15365.5|15355.5|195
1641934500000|2022-01-11 20:55:00|15371.5|15361.5|15375|15365|15377.5|15367.5|15370.5|15360.5|174
1641934800000|2022-01-11 21:00:00|15375.5|15365.5|15378.5|15368.5|15379.5|15369.5|15373.5|15363.5|93
1641935100000|2022-01-11 21:05:00|15379|15369|15378|15368|15379.5|15369.5|15378|15368|36
1641935400000|2022-01-11 21:10:00|15377.5|15367.5|15377|15367|15377.5|15367.5|15376.5|15366.5|18
1641935700000|2022-01-11 21:15:00|15384.2|15360.2|15382.2|15358.2|15385.5|15361.5|15381.5|15357.5|0
1641936000000|2022-01-11 21:20:00|15382.5|15358.5|15382.5|15358.5|15384.8|15360.8|15382.5|15358.5|0
1641936300000|2022-01-11 21:25:00|15382.2|15358.2|15383.2|15359.2|15383.2|15359.2|15381.9|15357.9|0
1641936600000|2022-01-11 21:30:00|15383.8|15359.8|15395.6|15371.6|15395.6|15371.6|15383.2|15359.2|0
1641936900000|2022-01-11 21:35:00|15395.5|15371.5|15396.6|15372.6|15396.6|15372.6|15395.5|15371.5|0
1641937200000|2022-01-11 21:40:00|15396|15372|15398.6|15374.6|15398.6|15374.6|15396|15372|0
1641937500000|2022-01-11 21:45:00|15397.9|15373.9|15396|15372|15399.3|15375.3|15396|15372|0
1641937800000|2022-01-11 21:50:00|15396.1|15372.1|15396.1|15372.1|15397.4|15373.4|15396.1|15372.1|0
1641938100000|2022-01-11 21:55:00|15396.8|15372.8|15396.3|15372.3|15396.8|15372.8|15395.8|15371.8|0
1641938400000|2022-01-11 22:00:00|15397|15373|15395.7|15371.7|15397|15373|15395.7|15371.7|0
1641938700000|2022-01-11 22:05:00|15395.4|15371.4|15396.4|15372.4|15396.8|15372.8|15395.2|15371.2|0
1641939000000|2022-01-11 22:10:00|15395.8|15371.8|15396.2|15372.2|15396.2|15372.2|15395.8|15371.8|0
1641939300000|2022-01-11 22:15:00|15396.1|15372.1|15397.5|15373.5|15398.5|15374.5|15395.9|15371.9|0
1641939600000|2022-01-11 22:20:00|15397.3|15373.3|15397.6|15373.6|15397.6|15373.6|15397.3|15373.3|0
1641939900000|2022-01-11 22:25:00|15397.5|15373.5|15398.5|15374.5|15398.6|15374.6|15397.5|15373.5|0
1641940200000|2022-01-11 22:30:00|15397.9|15373.9|15398|15374|15399.2|15375.2|15397.9|15373.9|0
1641940500000|2022-01-11 22:35:00|15398.1|15374.1|15397.4|15373.4|15398.1|15374.1|15397.4|15373.4|0
1641940800000|2022-01-11 22:40:00|15397.3|15373.3|15397.3|15373.3|15397.3|15373.3|15397.2|15373.2|0
1641941100000|2022-01-11 22:45:00|15398.1|15374.1|15398.1|15374.1|15398.1|15374.1|15397.6|15373.6|0
1641941400000|2022-01-11 22:50:00|15398.2|15374.2|15398.1|15374.1|15398.2|15374.2|15398.1|15374.1|0
1641941700000|2022-01-11 22:55:00|15400.5|15376.5|15400.5|15376.5|15401|15377|15400|15376|0
1641942000000|2022-01-11 23:00:00|15401.3|15377.3|15403.6|15379.6|15403.6|15379.6|15397.4|15373.4|0
1641942300000|2022-01-11 23:05:00|15403.3|15379.3|15400.8|15376.8|15405.1|15381.1|15399.9|15375.9|0
1641942600000|2022-01-11 23:10:00|15401.2|15377.2|15398.6|15374.6|15401.8|15377.8|15397.9|15373.9|0
1641942900000|2022-01-11 23:15:00|15398.9|15374.9|15395.9|15371.9|15399.2|15375.2|15394.6|15370.6|0
1641943200000|2022-01-11 23:20:00|15396.3|15372.3|15393.8|15369.8|15396.3|15372.3|15392.5|15368.5|0
1641943500000|2022-01-11 23:25:00|15393.2|15369.2|15392.3|15368.3|15394.5|15370.5|15391.2|15367.2|0
1641943800000|2022-01-11 23:30:00|15392.9|15368.9|15394.9|15370.9|15395|15371|15392.3|15368.3|0
1641944100000|2022-01-11 23:35:00|15394.5|15370.5|15391.9|15367.9|15394.9|15370.9|15390.6|15366.6|0
1641944400000|2022-01-11 23:40:00|15392.5|15368.5|15394.9|15370.9|15396.2|15372.2|15391.6|15367.6|0
1641944700000|2022-01-11 23:45:00|15395.2|15371.2|15392.4|15368.4|15396.2|15372.2|15391|15367|0
1641945000000|2022-01-11 23:50:00|15392|15368|15393.1|15369.1|15393.7|15369.7|15391.8|15367.8|0
1641945300000|2022-01-11 23:55:00|15392.7|15368.7|15394.6|15370.6|15395.7|15371.7|15391.8|15367.8|0
1641945600000|2022-01-12 00:00:00|15393.9|15369.9|15387.3|15363.3|15396.5|15372.5|15387.3|15363.3|0
1641945900000|2022-01-12 00:05:00|15387.6|15363.6|15389.9|15365.9|15391.2|15367.2|15387.3|15363.3|0
1641946200000|2022-01-12 00:10:00|15389.2|15365.2|15388.6|15364.6|15389.2|15365.2|15386.6|15362.6|0
1641946500000|2022-01-12 00:15:00|15389.2|15365.2|15395|15371|15397.5|15373.5|15389.2|15365.2|0
1641946800000|2022-01-12 00:20:00|15395.2|15371.2|15397.6|15373.6|15398.4|15374.4|15394.2|15370.2|0
1641947100000|2022-01-12 00:25:00|15397.2|15373.2|15399.7|15375.7|15401.1|15377.1|15396.7|15372.7|0
1641947400000|2022-01-12 00:30:00|15400.4|15376.4|15402.5|15378.5|15405.8|15381.8|15398.8|15374.8|0
1641947700000|2022-01-12 00:35:00|15403.4|15379.4|15403.4|15379.4|15405.1|15381.1|15401.9|15377.9|0
1641948000000|2022-01-12 00:40:00|15403.8|15379.8|15403.4|15379.4|15406.9|15382.9|15403|15379|0
1641948300000|2022-01-12 00:45:00|15403|15379|15403.9|15379.9|15404.7|15380.7|15402.3|15378.3|0
1641948600000|2022-01-12 00:50:00|15403.4|15379.4|15391.8|15367.8|15403.4|15379.4|15391.2|15367.2|0
1641948900000|2022-01-12 00:55:00|15391.7|15367.7|15381.7|15357.7|15392|15368|15381.7|15357.7|0
1641949200000|2022-01-12 01:00:00|15373|15363|15369|15359|15382.5|15372.5|15356.5|15346.5|3511
1641949500000|2022-01-12 01:05:00|15369.5|15359.5|15359.5|15349.5|15369.5|15359.5|15353|15343|1373
1641949800000|2022-01-12 01:10:00|15360|15350|15366.5|15356.5|15369.5|15359.5|15358.5|15348.5|1256
1641950100000|2022-01-12 01:15:00|15365|15355|15358.5|15348.5|15365.5|15355.5|15353.5|15343.5|1676
1641950400000|2022-01-12 01:20:00|15357|15347|15371.5|15361.5|15372|15362|15356.5|15346.5|1717
1641950700000|2022-01-12 01:25:00|15371|15361|15375.5|15365.5|15377.5|15367.5|15365|15355|2350
1641951000000|2022-01-12 01:30:00|15374|15364|15414|15404|15427|15417|15368.5|15358.5|17809
1641951300000|2022-01-12 01:35:00|15413|15403|15414|15404|15422|15412|15387|15377|7031
1641951600000|2022-01-12 01:40:00|15414.5|15404.5|15422|15412|15460|15450|15414.5|15404.5|10039
1641951900000|2022-01-12 01:45:00|15423|15413|15399|15389|15430|15420|15393|15383|6642
1641952200000|2022-01-12 01:50:00|15401|15391|15406|15396|15428|15418|15395|15385|4374
1641952500000|2022-01-12 01:55:00|15405|15395|15407|15397|15412|15402|15398|15388|3032
1641952800000|2022-01-12 02:00:00|15406|15396|15439|15429|15439|15429|15398|15388|5960
1641953100000|2022-01-12 02:05:00|15437|15427|15407|15397|15450|15440|15404|15394|5399
1641953400000|2022-01-12 02:10:00|15408|15398|15395|15385|15412|15402|15391|15381|4007
1641953700000|2022-01-12 02:15:00|15396|15386|15415|15405|15417|15407|15392|15382|3039
1641954000000|2022-01-12 02:20:00|15414|15404|15437|15427|15443|15433|15406|15396|3148
1641954300000|2022-01-12 02:25:00|15438|15428|15435|15425|15447|15437|15425|15415|3152
1641954600000|2022-01-12 02:30:00|15436|15426|15424|15414|15440|15430|15411|15401|3193
1641954900000|2022-01-12 02:35:00|15423|15413|15414|15404|15428|15418|15404|15394|2405
1641955200000|2022-01-12 02:40:00|15413|15403|15409|15399|15424|15414|15407|15397|1465
1641955500000|2022-01-12 02:45:00|15410|15400|15426|15416|15430|15420|15401|15391|1502
1641955800000|2022-01-12 02:50:00|15425|15415|15419|15409|15429|15419|15406|15396|1606
1641956100000|2022-01-12 02:55:00|15420|15410|15418|15408|15432|15422|15416|15406|1267
1641956400000|2022-01-12 03:00:00|15417|15407|15416|15406|15421|15411|15398|15388|2038
1641956700000|2022-01-12 03:05:00|15414|15404|15432|15422|15448|15438|15414|15404|2569
1641957000000|2022-01-12 03:10:00|15431|15421|15423|15413|15439|15429|15419|15409|1023
1641957300000|2022-01-12 03:15:00|15421|15411|15432|15422|15438|15428|15421|15411|837
1641957600000|2022-01-12 03:20:00|15431|15421|15409|15399|15432|15422|15406|15396|1059
1641957900000|2022-01-12 03:25:00|15410|15400|15424|15414|15435|15425|15410|15400|1279
1641958200000|2022-01-12 03:30:00|15423|15413|15424|15414|15431|15421|15419|15409|405
1641958500000|2022-01-12 03:35:00|15426|15416|15426|15416|15431|15421|15425|15415|214
1641958800000|2022-01-12 03:40:00|15428|15418|15426|15416|15432|15422|15424|15414|328
1641959100000|2022-01-12 03:45:00|15425|15415|15422|15412|15428|15418|15421|15411|154
1641959400000|2022-01-12 03:50:00|15421|15411|15419|15409|15421|15411|15415|15405|290
1641959700000|2022-01-12 03:55:00|15418|15408|15417|15407|15421|15411|15416|15406|123
1641960000000|2022-01-12 04:00:00|15419|15409|15420|15410|15420|15410|15415|15405|83
1641960300000|2022-01-12 04:05:00|15421|15411|15418|15408|15421|15411|15418|15408|78
1641960600000|2022-01-12 04:10:00|15419|15409|15418|15408|15419|15409|15418|15408|75
1641960900000|2022-01-12 04:15:00|15419|15409|15417|15407|15421|15411|15416|15406|99
1641961200000|2022-01-12 04:20:00|15416|15406|15419|15409|15421|15411|15416|15406|102
1641961500000|2022-01-12 04:25:00|15418|15408|15417|15407|15418|15408|15413|15403|218
1641961800000|2022-01-12 04:30:00|15418|15408|15416|15406|15419|15409|15415|15405|89
1641962100000|2022-01-12 04:35:00|15415|15405|15418|15408|15418|15408|15414|15404|175
1641962400000|2022-01-12 04:40:00|15417|15407|15417|15407|15420|15410|15417|15407|120
1641962700000|2022-01-12 04:45:00|15418|15408|15419|15409|15420|15410|15417|15407|145
1641963000000|2022-01-12 04:50:00|15418|15408|15422|15412|15426|15416|15417|15407|349
1641963300000|2022-01-12 04:55:00|15421|15411|15427|15417|15428|15418|15421|15411|245
1641963600000|2022-01-12 05:00:00|15428|15418|15425|15415|15433|15423|15418|15408|2521
1641963900000|2022-01-12 05:05:00|15426|15416|15426|15416|15431|15421|15416|15406|1505
1641964200000|2022-01-12 05:10:00|15428|15418|15422|15412|15436|15426|15420|15410|1537
1641964500000|2022-01-12 05:15:00|15421|15411|15417|15407|15421|15411|15411|15401|1191
1641964800000|2022-01-12 05:20:00|15416|15406|15429|15419|15435|15425|15415|15405|1697
1641965100000|2022-01-12 05:25:00|15427|15417|15420|15410|15428|15418|15416|15406|1260
1641965400000|2022-01-12 05:30:00|15421|15411|15423|15413|15437|15427|15421|15411|3051
1641965700000|2022-01-12 05:35:00|15424|15414|15438|15428|15439|15429|15421|15411|1451
1641966000000|2022-01-12 05:40:00|15440|15430|15462|15452|15463|15453|15440|15430|2787
1641966300000|2022-01-12 05:45:00|15463|15453|15459|15449|15469|15459|15453|15443|3166
1641966600000|2022-01-12 05:50:00|15460|15450|15478|15468|15487|15477|15459|15449|4974
1641966900000|2022-01-12 05:55:00|15477|15467|15514|15504|15520|15510|15476|15466|7015
1641967200000|2022-01-12 06:00:00|15513|15503|15528|15518|15548|15538|15513|15503|9203
1641967500000|2022-01-12 06:05:00|15531|15521|15517|15507|15544|15534|15504|15494|4613
1641967800000|2022-01-12 06:10:00|15516|15506|15512|15502|15523|15513|15504|15494|3108
1641968100000|2022-01-12 06:15:00|15511|15501|15505|15495|15517|15507|15500|15490|2836
1641968400000|2022-01-12 06:20:00|15507|15497|15510|15500|15519|15509|15505|15495|1787
1641968700000|2022-01-12 06:25:00|15512|15502|15498|15488|15512|15502|15488|15478|2645
1641969000000|2022-01-12 06:30:00|15499|15489|15496|15486|15504|15494|15490|15480|1971
1641969300000|2022-01-12 06:35:00|15495|15485|15500|15490|15501|15491|15481|15471|2506
1641969600000|2022-01-12 06:40:00|15499|15489|15498|15488|15504|15494|15494|15484|3793
1641969900000|2022-01-12 06:45:00|15497|15487|15498|15488|15508|15498|15496|15486|3715
1641970200000|2022-01-12 06:50:00|15497|15487|15492|15482|15499|15489|15488|15478|5441
1641970500000|2022-01-12 06:55:00|15493|15483|15488|15478|15500|15490|15478|15468|5389
1641970800000|2022-01-12 07:00:00|15487|15477|15459|15449|15487|15477|15450|15440|3721
1641971100000|2022-01-12 07:05:00|15460|15450|15462|15452|15467|15457|15458|15448|711
1641971400000|2022-01-12 07:10:00|15463|15453|15458|15448|15463|15453|15454|15444|1278
1641971700000|2022-01-12 07:15:00|15457|15447|15455|15445|15466|15456|15454|15444|1134
1641972000000|2022-01-12 07:20:00|15454|15444|15466|15456|15469|15459|15451|15441|1529
1641972300000|2022-01-12 07:25:00|15465|15455|15473|15463|15476|15466|15463|15453|1687
1641972600000|2022-01-12 07:30:00|15472|15462|15467|15457|15473|15463|15464|15454|491
1641972900000|2022-01-12 07:35:00|15464|15454|15467|15457|15470|15460|15462|15452|540
1641973200000|2022-01-12 07:40:00|15466|15456|15455|15445|15466|15456|15455|15445|825
1641973500000|2022-01-12 07:45:00|15457|15447|15458|15448|15462|15452|15455|15445|426
1641973800000|2022-01-12 07:50:00|15460|15450|15464|15454|15464|15454|15456|15446|445
1641974100000|2022-01-12 07:55:00|15462|15452|15468|15458|15468|15458|15458|15448|731
1641974400000|2022-01-12 08:00:00|15467|15456|15465|15454|15472|15461|15463|15452|645
1641974700000|2022-01-12 08:05:00|15464|15453|15473|15461|15474|15463|15462|15451|880
1641975000000|2022-01-12 08:10:00|15474|15462|15470|15458|15479|15468|15469|15457|664
1641975300000|2022-01-12 08:15:00|15471|15459|15483|15472|15485|15473|15471|15459|945
1641975600000|2022-01-12 08:20:00|15482|15471|15474|15463|15482|15471|15473|15462|283
1641975900000|2022-01-12 08:25:00|15473|15462|15451|15440|15477|15465|15451|15439|1161
1641976200000|2022-01-12 08:30:00|15457.8|15433.8|15443.7|15419.7|15458.2|15434.2|15441.4|15417.4|5
1641976500000|2022-01-12 08:35:00|15443.2|15419.2|15439.8|15415.8|15446.2|15422.2|15428.7|15404.7|343
1641976800000|2022-01-12 08:40:00|15438.9|15414.9|15432.5|15408.5|15442.2|15418.2|15429.7|15405.7|0
1641977100000|2022-01-12 08:45:00|15431.6|15407.6|15432.8|15408.8|15437.2|15413.2|15429.3|15405.3|0
1641977400000|2022-01-12 08:50:00|15433.1|15409.1|15449.4|15425.4|15451.6|15427.6|15428.7|15404.7|0
1641977700000|2022-01-12 08:55:00|15449.5|15425.5|15442.8|15418.8|15450.9|15426.9|15439.9|15415.9|0
1641978000000|2022-01-12 09:00:00|15447|15432|15464|15453|15464|15453|15446|15432|310
1641978300000|2022-01-12 09:05:00|15465|15454|15464|15451|15467|15455|15462|15450|110
1641978600000|2022-01-12 09:10:00|15465|15452|15467|15455|15467|15455|15462|15450|45
1641978900000|2022-01-12 09:15:00|15468|15456|15472|15460|15472|15461|15467|15456|489
1641979200000|2022-01-12 09:20:00|15471|15461|15473|15462|15473|15462|15469|15457|162
1641979500000|2022-01-12 09:25:00|15474|15461|15473|15461|15475|15464|15472|15460|88
1641979800000|2022-01-12 09:30:00|15472|15462|15471|15460|15473|15462|15468|15457|34
1641980100000|2022-01-12 09:35:00|15472|15459|15469|15457|15472|15460|15468|15457|17
1641980400000|2022-01-12 09:40:00|15470|15458|15470|15459|15471|15460|15469|15457|50
1641980700000|2022-01-12 09:45:00|15469|15458|15468|15457|15472|15460|15466|15455|152
1641981000000|2022-01-12 09:50:00|15467|15456|15465|15454|15469|15458|15464|15453|260
1641981300000|2022-01-12 09:55:00|15466|15455|15465|15453|15466|15455|15464|15453|132
1641981600000|2022-01-12 10:00:00|15464|15454|15465|15454|15467|15456|15464|15453|168
1641981900000|2022-01-12 10:05:00|15464|15453|15461|15449|15464|15453|15460|15449|153
1641982200000|2022-01-12 10:10:00|15460|15450|15459|15448|15460|15450|15456|15445|143
1641982500000|2022-01-12 10:15:00|15460|15449|15459|15447|15461|15449|15458|15447|46
1641982800000|2022-01-12 10:20:00|15458|15448|15465|15454|15465|15454|15458|15447|19
1641983100000|2022-01-12 10:25:00|15466|15455|15466|15455|15467|15456|15464|15453|144
1641983400000|2022-01-12 10:30:00|15465|15454|15465|15453|15466|15455|15463|15452|142
1641983700000|2022-01-12 10:35:00|15466|15454|15466|15455|15467|15455|15465|15453|64
1641984000000|2022-01-12 10:40:00|15467|15454|15468|15457|15469|15458|15467|15454|53
1641984300000|2022-01-12 10:45:00|15469|15458|15474|15463|15474|15463|15469|15458|167
1641984600000|2022-01-12 10:50:00|15473|15462|15474|15463|15475|15464|15473|15461|79
1641984900000|2022-01-12 10:55:00|15473|15462|15479|15467|15479|15468|15473|15462|92
1641985200000|2022-01-12 11:00:00|15480|15468|15482|15471|15485|15473|15479|15468|204
1641985500000|2022-01-12 11:05:00|15481|15470|15479|15468|15485|15474|15479|15468|66
1641985800000|2022-01-12 11:10:00|15480|15469|15479|15468|15482|15470|15479|15467|42
1641986100000|2022-01-12 11:15:00|15477|15466|15478|15467|15480|15469|15476|15465|107
1641986400000|2022-01-12 11:20:00|15477|15466|15481|15469|15481|15470|15477|15466|38
1641986700000|2022-01-12 11:25:00|15482|15470|15477|15466|15483|15472|15477|15466|24
1641987000000|2022-01-12 11:30:00|15478|15467|15477|15466|15480|15469|15477|15466|40
1641987300000|2022-01-12 11:35:00|15476|15465|15476|15465|15477|15466|15475|15464|195
1641987600000|2022-01-12 11:40:00|15475|15464|15475|15464|15476|15465|15473|15462|141
1641987900000|2022-01-12 11:45:00|15476|15463|15480|15469|15482|15471|15475|15463|149
1641988200000|2022-01-12 11:50:00|15479|15468|15478|15466|15479|15468|15477|15466|182
1641988500000|2022-01-12 11:55:00|15479|15467|15478|15466|15480|15469|15477|15466|104
1641988800000|2022-01-12 12:00:00|15477|15467|15478|15467|15480|15469|15476|15465|75
1641989100000|2022-01-12 12:05:00|15479|15468|15474|15463|15480|15469|15474|15463|214
1641989400000|2022-01-12 12:10:00|15475|15464|15474|15463|15476|15465|15474|15463|79
1641989700000|2022-01-12 12:15:00|15475|15464|15474|15462|15477|15465|15474|15462|61
1641990000000|2022-01-12 12:20:00|15473|15463|15474|15463|15475|15464|15472|15461|89
1641990300000|2022-01-12 12:25:00|15475|15464|15472|15461|15475|15464|15471|15460|40
1641990600000|2022-01-12 12:30:00|15473|15462|15473|15462|15474|15463|15472|15461|57
1641990900000|2022-01-12 12:35:00|15474|15463|15472|15460|15476|15465|15471|15460|45
1641991200000|2022-01-12 12:40:00|15473|15461|15470|15459|15473|15462|15470|15459|89
1641991500000|2022-01-12 12:45:00|15471|15460|15470|15458|15471|15460|15469|15458|70
1641991800000|2022-01-12 12:50:00|15469|15459|15469|15458|15470|15459|15469|15457|62
1641992100000|2022-01-12 12:55:00|15470|15459|15469|15458|15471|15459|15469|15457|62
1641992400000|2022-01-12 13:00:00|15470|15459|15472|15461|15473|15462|15469|15457|86
1641992700000|2022-01-12 13:05:00|15473|15462|15467|15456|15474|15463|15466|15455|137
1641993000000|2022-01-12 13:10:00|15468|15457|15470|15459|15471|15459|15466|15454|147
1641993300000|2022-01-12 13:15:00|15471|15460|15473|15462|15474|15463|15470|15459|62
1641993600000|2022-01-12 13:20:00|15472|15461|15476|15465|15478|15467|15472|15460|89
1641993900000|2022-01-12 13:25:00|15475|15464|15476|15464|15478|15466|15475|15463|87
1641994200000|2022-01-12 13:30:00|15477|15465|15485|15473|15489|15477|15473|15462|508
1641994500000|2022-01-12 13:35:00|15484|15474|15500|15488|15501|15489|15484|15473|455
1641994800000|2022-01-12 13:40:00|15501|15489|15503|15492|15504|15493|15497|15485|537
1641995100000|2022-01-12 13:45:00|15504|15493|15505|15494|15505|15494|15493|15482|1305
1641995400000|2022-01-12 13:50:00|15504|15493|15513|15502|15513|15502|15503|15491|718
1641995700000|2022-01-12 13:55:00|15512|15501|15517|15506|15517|15506|15511|15500|230
1641996000000|2022-01-12 14:00:00|15516|15505|15532|15521|15535|15524|15514|15502|1132
1641996300000|2022-01-12 14:05:00|15531|15520|15533|15522|15534|15523|15526|15515|849
1641996600000|2022-01-12 14:10:00|15532|15521|15522|15510|15532|15521|15521|15510|383
1641996900000|2022-01-12 14:15:00|15521|15509|15515|15504|15521|15509|15511|15500|333
1641997200000|2022-01-12 14:20:00|15516|15505|15523|15512|15523|15512|15511|15500|372
1641997500000|2022-01-12 14:25:00|15522|15511|15530|15519|15533|15522|15522|15511|584
1641997800000|2022-01-12 14:30:00|15532|15521|15541|15530|15548|15537|15532|15520|1054
1641998100000|2022-01-12 14:35:00|15540|15529|15533|15522|15543|15532|15528|15517|1500
1641998400000|2022-01-12 14:40:00|15534|15523|15526|15514|15537|15525|15525|15514|672
1641998700000|2022-01-12 14:45:00|15527|15515|15530|15519|15532|15520|15519|15508|512
1641999000000|2022-01-12 14:50:00|15529|15518|15540|15528|15542|15531|15526|15514|384
1641999300000|2022-01-12 14:55:00|15539|15529|15537|15526|15540|15529|15534|15523|218
1641999600000|2022-01-12 15:00:00|15538|15527|15519|15508|15538|15527|15519|15508|413
1641999900000|2022-01-12 15:05:00|15520|15509|15523|15512|15525|15514|15514|15503|448
1642000200000|2022-01-12 15:10:00|15524|15513|15538|15527|15540|15529|15523|15512|498
1642000500000|2022-01-12 15:15:00|15539|15528|15544|15533|15544|15533|15534|15522|660
1642000800000|2022-01-12 15:20:00|15543|15532|15546|15535|15552|15541|15538|15526|1486
1642001100000|2022-01-12 15:25:00|15545|15534|15544|15533|15547|15536|15538|15527|592
1642001400000|2022-01-12 15:30:00|15543|15531|15535|15524|15543|15532|15528|15517|587
1642001700000|2022-01-12 15:35:00|15534|15523|15533|15522|15537|15525|15530|15519|473
1642002000000|2022-01-12 15:40:00|15532|15521|15529|15518|15533|15522|15524|15513|997
1642002300000|2022-01-12 15:45:00|15528|15517|15534|15522|15535|15524|15526|15515|649
1642002600000|2022-01-12 15:50:00|15533|15523|15526|15515|15534|15523|15520|15509|461
1642002900000|2022-01-12 15:55:00|15525|15514|15534|15523|15535|15523|15523|15512|442
1642003200000|2022-01-12 16:00:00|15533|15522|15543|15532|15550|15539|15533|15521|681
1642003500000|2022-01-12 16:05:00|15542|15531|15538|15526|15546|15534|15530|15519|806
1642003800000|2022-01-12 16:10:00|15539|15527|15540|15528|15545|15534|15538|15527|492
1642004100000|2022-01-12 16:15:00|15539|15529|15537|15526|15541|15530|15521|15510|991
1642004400000|2022-01-12 16:20:00|15536|15525|15547|15536|15547|15536|15535|15524|821
1642004700000|2022-01-12 16:25:00|15546|15535|15558|15546|15559|15548|15546|15534|1088
1642005000000|2022-01-12 16:30:00|15557|15547|15562|15551|15564|15553|15557|15545|461
1642005300000|2022-01-12 16:35:00|15563|15552|15569|15557|15572|15561|15562|15550|531
1642005600000|2022-01-12 16:40:00|15570|15558|15567|15555|15572|15561|15565|15554|517
1642005900000|2022-01-12 16:45:00|15566|15556|15570|15559|15570|15559|15565|15554|523
1642006200000|2022-01-12 16:50:00|15571|15560|15569|15558|15572|15561|15567|15556|1373
1642006500000|2022-01-12 16:55:00|15570|15557|15561|15549|15570|15558|15557|15546|972
1642006800000|2022-01-12 17:00:00|15560|15550|15558|15547|15560|15550|15555|15544|808
1642007100000|2022-01-12 17:05:00|15557|15546|15558|15547|15559|15548|15553|15541|727
1642007400000|2022-01-12 17:10:00|15559|15548|15557|15546|15559|15548|15553|15542|629
1642007700000|2022-01-12 17:15:00|15558|15547|15562|15550|15562|15551|15555|15543|473
1642008000000|2022-01-12 17:20:00|15561|15551|15567|15556|15569|15558|15560|15548|710
1642008300000|2022-01-12 17:25:00|15568|15557|15565|15554|15570|15558|15565|15553|489
1642008600000|2022-01-12 17:30:00|15566|15555|15568|15557|15568|15557|15564|15553|212
1642008900000|2022-01-12 17:35:00|15569|15558|15569|15558|15570|15559|15568|15557|375
1642009200000|2022-01-12 17:40:00|15570|15559|15572|15561|15572|15561|15567|15556|372
1642009500000|2022-01-12 17:45:00|15573|15562|15574|15563|15577|15566|15573|15562|615
1642009800000|2022-01-12 17:50:00|15576|15564|15578|15567|15578|15567|15575|15564|450
1642010100000|2022-01-12 17:55:00|15577|15566|15578|15567|15579|15568|15577|15566|514
1642010400000|2022-01-12 18:00:00|15577|15566|15576|15565|15578|15567|15571|15560|311
1642010700000|2022-01-12 18:05:00|15575|15564|15577|15566|15577|15566|15573|15562|250
1642011000000|2022-01-12 18:10:00|15578|15567|15576|15565|15579|15568|15572|15561|415
1642011300000|2022-01-12 18:15:00|15575|15564|15578|15567|15579|15568|15573|15562|355
1642011600000|2022-01-12 18:20:00|15579|15566|15582|15571|15582|15571|15576|15565|359
1642011900000|2022-01-12 18:25:00|15583|15572|15580|15569|15585|15574|15578|15567|496
1642012200000|2022-01-12 18:30:00|15579|15568|15585|15574|15585|15574|15578|15567|169
1642012500000|2022-01-12 18:35:00|15584|15573|15584|15573|15584|15573|15582|15570|236
1642012800000|2022-01-12 18:40:00|15583|15572|15587|15576|15587|15576|15583|15572|278
1642013100000|2022-01-12 18:45:00|15586|15575|15588|15577|15589|15578|15585|15574|313
1642013400000|2022-01-12 18:50:00|15587|15576|15582|15571|15588|15577|15581|15570|282
1642013700000|2022-01-12 18:55:00|15581|15570|15586|15575|15587|15576|15581|15570|193
1642014000000|2022-01-12 19:00:00|15585|15573|15585|15573|15586|15574|15582|15571|157
1642014300000|2022-01-12 19:05:00|15584|15572|15585|15574|15586|15575|15582|15571|220
1642014600000|2022-01-12 19:10:00|15584|15573|15591|15580|15591|15580|15583|15572|232
1642014900000|2022-01-12 19:15:00|15593|15582|15591|15580|15593|15582|15590|15579|260
1642015200000|2022-01-12 19:20:00|15589|15579|15593|15582|15593|15582|15589|15577|216
1642015500000|2022-01-12 19:25:00|15592|15581|15590|15579|15593|15581|15587|15576|362
1642015800000|2022-01-12 19:30:00|15588|15577|15584|15573|15588|15577|15583|15572|266
1642016100000|2022-01-12 19:35:00|15585|15574|15588|15576|15588|15577|15582|15571|398
1642016400000|2022-01-12 19:40:00|15587|15577|15587.5|15577.5|15589|15578|15585|15574|339
1642016700000|2022-01-12 19:45:00|15588|15578|15598.5|15588.5|15599.5|15589.5|15588|15578|635
1642017000000|2022-01-12 19:50:00|15599|15589|15605.5|15595.5|15608|15598|15598|15588|733
1642017300000|2022-01-12 19:55:00|15605|15595|15607.5|15597.5|15607.5|15597.5|15604.5|15594.5|136
1642017600000|2022-01-12 20:00:00|15606.5|15596.5|15597|15587|15607.5|15597.5|15595|15585|133
1642017900000|2022-01-12 20:05:00|15596.5|15586.5|15596|15586|15599.5|15589.5|15593.5|15583.5|168
1642018200000|2022-01-12 20:10:00|15595.5|15585.5|15602.5|15592.5|15604.5|15594.5|15595.5|15585.5|199
1642018500000|2022-01-12 20:15:00|15603|15593|15605|15595|15605|15595|15602.5|15592.5|246
1642018800000|2022-01-12 20:20:00|15605.5|15595.5|15602|15592|15605.5|15595.5|15601.5|15591.5|182
1642019100000|2022-01-12 20:25:00|15601.5|15591.5|15603.5|15593.5|15605|15595|15598.5|15588.5|311
1642019400000|2022-01-12 20:30:00|15603|15593|15607|15597|15609|15599|15602.5|15592.5|206
1642019700000|2022-01-12 20:35:00|15606.5|15596.5|15596.5|15586.5|15607.5|15597.5|15595.5|15585.5|333
1642020000000|2022-01-12 20:40:00|15597|15587|15600.5|15590.5|15600.5|15590.5|15596.5|15586.5|317
1642020300000|2022-01-12 20:45:00|15599.5|15589.5|15602.5|15592.5|15605|15595|15599|15589|257
1642020600000|2022-01-12 20:50:00|15603.5|15593.5|15606.5|15596.5|15610.5|15600.5|15603|15593|330
1642020900000|2022-01-12 20:55:00|15607|15597|15601.5|15591.5|15607.5|15597.5|15592|15582|276
1642021200000|2022-01-12 21:00:00|15601|15591|15598.5|15588.5|15603|15593|15598.5|15588.5|144
1642021500000|2022-01-12 21:05:00|15599|15589|15598.5|15588.5|15599|15589|15598.5|15588.5|36
1642021800000|2022-01-12 21:10:00|15597.5|15587.5|15595.5|15585.5|15597.5|15587.5|15595.5|15585.5|75
1642022100000|2022-01-12 21:15:00|15601.8|15577.8|15606.8|15582.8|15607.1|15583.1|15601.8|15577.8|1
1642022400000|2022-01-12 21:20:00|15606.2|15582.2|15604.8|15580.8|15606.8|15582.8|15601.5|15577.5|0
1642022700000|2022-01-12 21:25:00|15605.5|15581.5|15605.5|15581.5|15606.2|15582.2|15604.3|15580.3|0
1642023000000|2022-01-12 21:30:00|15604.8|15580.8|15602.5|15578.5|15604.8|15580.8|15600.8|15576.8|0
1642023300000|2022-01-12 21:35:00|15601.8|15577.8|15599|15575|15601.8|15577.8|15598.3|15574.3|0
1642023600000|2022-01-12 21:40:00|15599.3|15575.3|15598.3|15574.3|15599.7|15575.7|15598.3|15574.3|0
1642023900000|2022-01-12 21:45:00|15599|15575|15599|15575|15599|15575|15598.3|15574.3|0
1642024200000|2022-01-12 21:50:00|15599.7|15575.7|15598.3|15574.3|15600.3|15576.3|15598.3|15574.3|0
1642024500000|2022-01-12 21:55:00|15597.7|15573.7|15594.3|15570.3|15597.7|15573.7|15591.9|15567.9|0
1642024800000|2022-01-12 22:00:00|15594.1|15570.1|15594.3|15570.3|15596.1|15572.1|15593.8|15569.8|0
1642025100000|2022-01-12 22:05:00|15594|15570|15594.3|15570.3|15594.4|15570.4|15594|15570|0
1642025400000|2022-01-12 22:10:00|15594.8|15570.8|15594.6|15570.6|15595.2|15571.2|15594.3|15570.3|0
1642025700000|2022-01-12 22:15:00|15594.8|15570.8|15595.1|15571.1|15595.4|15571.4|15594.5|15570.5|0
1642026000000|2022-01-12 22:20:00|15594.9|15570.9|15594.8|15570.8|15595.2|15571.2|15594.8|15570.8|0
1642026300000|2022-01-12 22:25:00|15594.7|15570.7|15594.2|15570.2|15594.8|15570.8|15593.9|15569.9|0
1642026600000|2022-01-12 22:30:00|15594.4|15570.4|15594.2|15570.2|15594.6|15570.6|15594|15570|0
1642026900000|2022-01-12 22:35:00|15594|15570|15593.6|15569.6|15594|15570|15593.6|15569.6|0
1642027200000|2022-01-12 22:40:00|15593.7|15569.7|15593.9|15569.9|15594.1|15570.1|15593.6|15569.6|0
1642027500000|2022-01-12 22:45:00|15593.8|15569.8|15593.9|15569.9|15594|15570|15593.8|15569.8|0
1642027800000|2022-01-12 22:50:00|15594|15570|15593.9|15569.9|15594.1|15570.1|15593.9|15569.9|0
1642028100000|2022-01-12 22:55:00|15594|15570|15593.9|15569.9|15594.3|15570.3|15593.9|15569.9|0
1642028400000|2022-01-12 23:00:00|15595.6|15571.6|15596.2|15572.2|15597.9|15573.9|15591.9|15567.9|0
1642028700000|2022-01-12 23:05:00|15596.6|15572.6|15593.7|15569.7|15596.6|15572.6|15592.4|15568.4|0
1642029000000|2022-01-12 23:10:00|15594.3|15570.3|15593.4|15569.4|15594.8|15570.8|15592.1|15568.1|0
1642029300000|2022-01-12 23:15:00|15593.7|15569.7|15593.5|15569.5|15594.7|15570.7|15592|15568|0
1642029600000|2022-01-12 23:20:00|15593.8|15569.8|15597.1|15573.1|15597.1|15573.1|15593.8|15569.8|0
1642029900000|2022-01-12 23:25:00|15596.8|15572.8|15592.6|15568.6|15597.5|15573.5|15591.7|15567.7|0
1642030200000|2022-01-12 23:30:00|15592.3|15568.3|15594.1|15570.1|15597.5|15573.5|15592.3|15568.3|0
1642030500000|2022-01-12 23:35:00|15594.8|15570.8|15596.1|15572.1|15599.4|15575.4|15593.5|15569.5|0
1642030800000|2022-01-12 23:40:00|15596.4|15572.4|15592.1|15568.1|15597.5|15573.5|15590.8|15566.8|0
1642031100000|2022-01-12 23:45:00|15592.7|15568.7|15590.8|15566.8|15596|15572|15590.8|15566.8|0
1642031400000|2022-01-12 23:50:00|15590.1|15566.1|15588.1|15564.1|15591.4|15567.4|15586.8|15562.8|0
1642031700000|2022-01-12 23:55:00|15588.8|15564.8|15595.6|15571.6|15596.2|15572.2|15588.1|15564.1|0
1642032000000|2022-01-13 00:00:00|15596.3|15572.3|15592.3|15568.3|15596.3|15572.3|15591|15567|0
1642032300000|2022-01-13 00:05:00|15591.6|15567.6|15589|15565|15595.6|15571.6|15589|15565|0
1642032600000|2022-01-13 00:10:00|15589.6|15565.6|15585.4|15561.4|15589.6|15565.6|15584.4|15560.4|0
1642032900000|2022-01-13 00:15:00|15585.8|15561.8|15580.5|15556.5|15587.8|15563.8|15576.2|15552.2|0
1642033200000|2022-01-13 00:20:00|15581.4|15557.4|15582.9|15558.9|15586.1|15562.1|15577.3|15553.3|0
1642033500000|2022-01-13 00:25:00|15582.4|15558.4|15577.2|15553.2|15585.2|15561.2|15576.6|15552.6|0
1642033800000|2022-01-13 00:30:00|15576.9|15552.9|15586.6|15562.6|15587.4|15563.4|15576.9|15552.9|0
1642034100000|2022-01-13 00:35:00|15587.1|15563.1|15584.1|15560.1|15587.4|15563.4|15583.4|15559.4|0
1642034400000|2022-01-13 00:40:00|15583.7|15559.7|15580.9|15556.9|15585.6|15561.6|15580.9|15556.9|0
1642034700000|2022-01-13 00:45:00|15581.3|15557.3|15583|15559|15584.8|15560.8|15581.2|15557.2|0
1642035000000|2022-01-13 00:50:00|15582.6|15558.6|15586.9|15562.9|15587.2|15563.2|15579|15555|0
1642035300000|2022-01-13 00:55:00|15587.1|15563.1|15578.8|15554.8|15587.7|15563.7|15578.8|15554.8|0
1642035600000|2022-01-13 01:00:00|15578.3|15554.3|15563|15553|15581|15571|15560.5|15550.5|2870
1642035900000|2022-01-13 01:05:00|15564|15554|15570|15560|15577|15567|15561|15551|1426
1642036200000|2022-01-13 01:10:00|15569.5|15559.5|15569.5|15559.5|15572.5|15562.5|15563|15553|996
1642036500000|2022-01-13 01:15:00|15570|15560|15570.5|15560.5|15572|15562|15549|15539|4474
1642036800000|2022-01-13 01:20:00|15570|15560|15557|15547|15578.5|15568.5|15551.5|15541.5|2533
1642037100000|2022-01-13 01:25:00|15557.5|15547.5|15562.5|15552.5|15582.5|15572.5|15553.5|15543.5|5446
1642037400000|2022-01-13 01:30:00|15561.5|15551.5|15533|15523|15566.5|15556.5|15500.5|15490.5|24857
1642037700000|2022-01-13 01:35:00|15531.5|15521.5|15486.5|15476.5|15544|15534|15480|15470|8522
1642038000000|2022-01-13 01:40:00|15487.5|15477.5|15502|15492|15515|15505|15476.5|15466.5|7765
1642038300000|2022-01-13 01:45:00|15500.5|15490.5|15488.5|15478.5|15507.5|15497.5|15472.5|15462.5|6125
1642038600000|2022-01-13 01:50:00|15489.5|15479.5|15481.5|15471.5|15505.5|15495.5|15475.5|15465.5|3418
1642038900000|2022-01-13 01:55:00|15480.5|15470.5|15513.5|15503.5|15514.5|15504.5|15474.5|15464.5|4257
1642039200000|2022-01-13 02:00:00|15511.5|15501.5|15516.5|15506.5|15526.5|15516.5|15492.5|15482.5|4241
1642039500000|2022-01-13 02:05:00|15517.5|15507.5|15495.5|15485.5|15520.5|15510.5|15486.5|15476.5|3179
1642039800000|2022-01-13 02:10:00|15497.5|15487.5|15503.5|15493.5|15518.5|15508.5|15490.5|15480.5|2247
1642040100000|2022-01-13 02:15:00|15500.5|15490.5|15461.5|15451.5|15503.5|15493.5|15458.5|15448.5|3929
1642040400000|2022-01-13 02:20:00|15460.5|15450.5|15471.5|15461.5|15480.5|15470.5|15457.5|15447.5|2361
1642040700000|2022-01-13 02:25:00|15470.5|15460.5|15470.5|15460.5|15476.5|15466.5|15444.5|15434.5|3439
1642041000000|2022-01-13 02:30:00|15469.5|15459.5|15463.5|15453.5|15475.5|15465.5|15457.5|15447.5|1989
1642041300000|2022-01-13 02:35:00|15464.5|15454.5|15487.5|15477.5|15494.5|15484.5|15463.5|15453.5|2631
1642041600000|2022-01-13 02:40:00|15488.5|15478.5|15465.5|15455.5|15490.5|15480.5|15462.5|15452.5|1801
1642041900000|2022-01-13 02:45:00|15464.5|15454.5|15455.5|15445.5|15464.5|15454.5|15448.5|15438.5|1585
1642042200000|2022-01-13 02:50:00|15454.5|15444.5|15467.5|15457.5|15468.5|15458.5|15450.5|15440.5|1248
1642042500000|2022-01-13 02:55:00|15468.5|15458.5|15439.5|15429.5|15469.5|15459.5|15427.5|15417.5|3649
1642042800000|2022-01-13 03:00:00|15437.5|15427.5|15444.5|15434.5|15449.5|15439.5|15428.5|15418.5|2700
1642043100000|2022-01-13 03:05:00|15443.5|15433.5|15437.5|15427.5|15447.5|15437.5|15403.5|15393.5|5222
1642043400000|2022-01-13 03:10:00|15438.5|15428.5|15411.5|15401.5|15439.5|15429.5|15408.5|15398.5|2074
1642043700000|2022-01-13 03:15:00|15410.5|15400.5|15432.5|15422.5|15434.5|15424.5|15407.5|15397.5|1403
1642044000000|2022-01-13 03:20:00|15431.5|15421.5|15439.5|15429.5|15441.5|15431.5|15427.5|15417.5|2595
1642044300000|2022-01-13 03:25:00|15438.5|15428.5|15428.5|15418.5|15441.5|15431.5|15424.5|15414.5|1703
1642044600000|2022-01-13 03:30:00|15429.5|15419.5|15439.5|15429.5|15441.5|15431.5|15428.5|15418.5|447
1642044900000|2022-01-13 03:35:00|15440.5|15430.5|15414.5|15404.5|15441.5|15431.5|15408.5|15398.5|1336
1642045200000|2022-01-13 03:40:00|15415.5|15405.5|15433.5|15423.5|15434.5|15424.5|15415.5|15405.5|667
1642045500000|2022-01-13 03:45:00|15434.5|15424.5|15425.5|15415.5|15434.5|15424.5|15422.5|15412.5|512
1642045800000|2022-01-13 03:50:00|15426.5|15416.5|15436.5|15426.5|15439.5|15429.5|15426.5|15416.5|935
1642046100000|2022-01-13 03:55:00|15435.5|15425.5|15431.5|15421.5|15437.5|15427.5|15427.5|15417.5|483
1642046400000|2022-01-13 04:00:00|15432.5|15422.5|15434.5|15424.5|15434.5|15424.5|15430.5|15420.5|101
1642046700000|2022-01-13 04:05:00|15435.5|15425.5|15435.5|15425.5|15435.5|15425.5|15433.5|15423.5|116
1642047000000|2022-01-13 04:10:00|15436.5|15426.5|15429.5|15419.5|15436.5|15426.5|15423.5|15413.5|467
1642047300000|2022-01-13 04:15:00|15430.5|15420.5|15421.5|15411.5|15431.5|15421.5|15419.5|15409.5|279
1642047600000|2022-01-13 04:20:00|15422.5|15412.5|15425.5|15415.5|15425.5|15415.5|15416.5|15406.5|424
1642047900000|2022-01-13 04:25:00|15426.5|15416.5|15425.5|15415.5|15428.5|15418.5|15419.5|15409.5|168
1642048200000|2022-01-13 04:30:00|15424.5|15414.5|15427.5|15417.5|15427.5|15417.5|15423.5|15413.5|60
1642048500000|2022-01-13 04:35:00|15426.5|15416.5|15428.5|15418.5|15430.5|15420.5|15425.5|15415.5|101
1642048800000|2022-01-13 04:40:00|15427.5|15417.5|15429.5|15419.5|15429.5|15419.5|15424.5|15414.5|196
1642049100000|2022-01-13 04:45:00|15428.5|15418.5|15431.5|15421.5|15431.5|15421.5|15428.5|15418.5|78
1642049400000|2022-01-13 04:50:00|15430.5|15420.5|15431.5|15421.5|15431.5|15421.5|15423.5|15413.5|404
1642049700000|2022-01-13 04:55:00|15430.5|15420.5|15428.5|15418.5|15430.5|15420.5|15425.5|15415.5|175
1642050000000|2022-01-13 05:00:00|15426.5|15416.5|15412.5|15402.5|15430.5|15420.5|15404.5|15394.5|3728
1642050300000|2022-01-13 05:05:00|15415.5|15405.5|15370.5|15360.5|15418.5|15408.5|15365.5|15355.5|5288
1642050600000|2022-01-13 05:10:00|15369.5|15359.5|15326.5|15316.5|15373.5|15363.5|15326.5|15316.5|4730
1642050900000|2022-01-13 05:15:00|15327.5|15317.5|15317.5|15307.5|15332.5|15322.5|15304.5|15294.5|5147
1642051200000|2022-01-13 05:20:00|15316.5|15306.5|15335.5|15325.5|15340.5|15330.5|15311.5|15301.5|3221
1642051500000|2022-01-13 05:25:00|15337.5|15327.5|15319.5|15309.5|15352.5|15342.5|15306.5|15296.5|4593
1642051800000|2022-01-13 05:30:00|15321.5|15311.5|15333.5|15323.5|15334.5|15324.5|15310.5|15300.5|4035
1642052100000|2022-01-13 05:35:00|15332.5|15322.5|15318.5|15308.5|15333.5|15323.5|15311.5|15301.5|2230
1642052400000|2022-01-13 05:40:00|15319.5|15309.5|15289.5|15279.5|15329.5|15319.5|15283.5|15273.5|4250
1642052700000|2022-01-13 05:45:00|15290.5|15280.5|15255.5|15245.5|15290.5|15280.5|15249.5|15239.5|5936
1642053000000|2022-01-13 05:50:00|15256.5|15246.5|15294.5|15284.5|15304.5|15294.5|15254.5|15244.5|5259
1642053300000|2022-01-13 05:55:00|15293.5|15283.5|15284.5|15274.5|15298.5|15288.5|15281.5|15271.5|3088
1642053600000|2022-01-13 06:00:00|15285.5|15275.5|15289.5|15279.5|15297.5|15287.5|15269.5|15259.5|3104
1642053900000|2022-01-13 06:05:00|15288.5|15278.5|15299.5|15289.5|15301.5|15291.5|15276.5|15266.5|2820
1642054200000|2022-01-13 06:10:00|15300.5|15290.5|15306.5|15296.5|15318.5|15308.5|15299.5|15289.5|3790
1642054500000|2022-01-13 06:15:00|15307.5|15297.5|15281.5|15271.5|15309.5|15299.5|15278.5|15268.5|3435
1642054800000|2022-01-13 06:20:00|15282.5|15272.5|15285.5|15275.5|15293.5|15283.5|15280.5|15270.5|2629
1642055100000|2022-01-13 06:25:00|15284.5|15274.5|15253.5|15243.5|15285.5|15275.5|15245.5|15235.5|4045
1642055400000|2022-01-13 06:30:00|15252.5|15242.5|15271.5|15261.5|15283.5|15273.5|15246.5|15236.5|5154
1642055700000|2022-01-13 06:35:00|15272.5|15262.5|15289.5|15279.5|15294.5|15284.5|15267.5|15257.5|3880
1642056000000|2022-01-13 06:40:00|15287.5|15277.5|15249.5|15239.5|15291.5|15281.5|15243.5|15233.5|6699
1642056300000|2022-01-13 06:45:00|15246.5|15236.5|15254.5|15244.5|15256.5|15246.5|15237.5|15227.5|6449
1642056600000|2022-01-13 06:50:00|15253.5|15243.5|15234.5|15224.5|15256.5|15246.5|15233.5|15223.5|7582
1642056900000|2022-01-13 06:55:00|15236.5|15226.5|15230.5|15220.5|15246.5|15236.5|15222.5|15212.5|9080
1642057200000|2022-01-13 07:00:00|15229.5|15219.5|15200.5|15190.5|15241.5|15231.5|15187.5|15177.5|5669
1642057500000|2022-01-13 07:05:00|15201.5|15191.5|15206.5|15196.5|15212.5|15202.5|15191.5|15181.5|2289
1642057800000|2022-01-13 07:10:00|15205.5|15195.5|15229.5|15219.5|15229.5|15219.5|15196.5|15186.5|1893
1642058100000|2022-01-13 07:15:00|15226.5|15216.5|15222.5|15212.5|15228.5|15218.5|15218.5|15208.5|1343
1642058400000|2022-01-13 07:20:00|15221.5|15211.5|15225.5|15215.5|15226.5|15216.5|15220.5|15210.5|636
1642058700000|2022-01-13 07:25:00|15226.5|15216.5|15228.5|15218.5|15234.5|15224.5|15222.5|15212.5|726
1642059000000|2022-01-13 07:30:00|15227.5|15217.5|15235.5|15225.5|15236.5|15226.5|15227.5|15217.5|461
1642059300000|2022-01-13 07:35:00|15236.5|15226.5|15231.5|15221.5|15238.5|15228.5|15225.5|15215.5|535
1642059600000|2022-01-13 07:40:00|15232.5|15222.5|15231.5|15221.5|15237.5|15227.5|15229.5|15219.5|549
1642059900000|2022-01-13 07:45:00|15232.5|15222.5|15232.5|15222.5|15238.5|15228.5|15229.5|15219.5|1019
1642060200000|2022-01-13 07:50:00|15231.5|15221.5|15235.5|15225.5|15240.5|15230.5|15230.5|15220.5|820
1642060500000|2022-01-13 07:55:00|15234.5|15224.5|15236.5|15226.5|15239.5|15229.5|15232.5|15222.5|528
1642060800000|2022-01-13 08:00:00|15237.5|15225.5|15239.5|15228.5|15240.5|15228.5|15228.5|15217.5|1016
1642061100000|2022-01-13 08:05:00|15240.5|15227.5|15239.5|15227.5|15241.5|15230.5|15236.5|15225.5|821
1642061400000|2022-01-13 08:10:00|15240.5|15228.5|15247.5|15235.5|15248.5|15237.5|15238.5|15227.5|1247
1642061700000|2022-01-13 08:15:00|15246.5|15234.5|15245.5|15233.5|15251.5|15240.5|15244.5|15233.5|689
1642062000000|2022-01-13 08:20:00|15247.5|15235.5|15248.5|15236.5|15252.5|15241.5|15240.5|15228.5|620
1642062300000|2022-01-13 08:25:00|15249.5|15237.5|15254.5|15241.5|15255.5|15242.5|15238.5|15225.5|1305
1642062600000|2022-01-13 08:30:00|15261.7|15237.7|15258.9|15234.9|15272.7|15248.7|15258.2|15234.2|0
1642062900000|2022-01-13 08:35:00|15258.7|15234.7|15252.3|15228.3|15260.2|15236.2|15250.4|15226.4|371
1642063200000|2022-01-13 08:40:00|15253.2|15229.2|15268.4|15244.4|15269.6|15245.6|15252|15228|0
1642063500000|2022-01-13 08:45:00|15268.2|15244.2|15264.8|15240.8|15272.6|15248.6|15262.7|15238.7|0
1642063800000|2022-01-13 08:50:00|15264.9|15240.9|15251.9|15227.9|15265.2|15241.2|15251.9|15227.9|0
1642064100000|2022-01-13 08:55:00|15251|15227|15259.6|15235.6|15259.6|15235.6|15249.8|15225.8|0
1642064400000|2022-01-13 09:00:00|15258.5|15241.5|15250.5|15238.5|15261.5|15249.5|15245.5|15233.5|1019
1642064700000|2022-01-13 09:05:00|15251.5|15239.5|15252.5|15240.5|15252.5|15241.5|15248.5|15237.5|87
1642065000000|2022-01-13 09:10:00|15251.5|15239.5|15247.5|15236.5|15251.5|15239.5|15245.5|15234.5|96
1642065300000|2022-01-13 09:15:00|15248.5|15235.5|15250.5|15238.5|15250.5|15239.5|15245.5|15234.5|190
1642065600000|2022-01-13 09:20:00|15251.5|15239.5|15253.5|15242.5|15254.5|15242.5|15250.5|15238.5|82
1642065900000|2022-01-13 09:25:00|15252.5|15241.5|15256.5|15245.5|15256.5|15245.5|15252.5|15241.5|78
1642066200000|2022-01-13 09:30:00|15257.5|15244.5|15256.5|15245.5|15257.5|15246.5|15255.5|15244.5|67
1642066500000|2022-01-13 09:35:00|15255.5|15244.5|15259.5|15248.5|15259.5|15248.5|15255.5|15244.5|380
1642066800000|2022-01-13 09:40:00|15260.5|15249.5|15256.5|15244.5|15260.5|15249.5|15254.5|15243.5|104
1642067100000|2022-01-13 09:45:00|15250.5|15239.5|15248.5|15237.5|15253.5|15242.5|15246.5|15234.5|534
1642067400000|2022-01-13 09:50:00|15249.5|15238.5|15252.5|15240.5|15255.5|15243.5|15247.5|15235.5|317
1642067700000|2022-01-13 09:55:00|15251.5|15241.5|15252.5|15241.5|15253.5|15242.5|15250.5|15238.5|219
1642068000000|2022-01-13 10:00:00|15255.5|15243.5|15250.5|15238.5|15255.5|15244.5|15248.5|15237.5|182
1642068300000|2022-01-13 10:05:00|15249.5|15239.5|15249.5|15238.5|15252.5|15241.5|15246.5|15235.5|201
1642068600000|2022-01-13 10:10:00|15248.5|15237.5|15247.5|15236.5|15251.5|15240.5|15246.5|15235.5|173
1642068900000|2022-01-13 10:15:00|15248.5|15237.5|15248.5|15237.5|15251.5|15239.5|15247.5|15236.5|127
1642069200000|2022-01-13 10:20:00|15249.5|15238.5|15250.5|15238.5|15250.5|15239.5|15247.5|15236.5|97
1642069500000|2022-01-13 10:25:00|15251.5|15239.5|15247.5|15236.5|15252.5|15241.5|15245.5|15234.5|251
1642069800000|2022-01-13 10:30:00|15248.5|15237.5|15245.5|15234.5|15248.5|15237.5|15245.5|15234.5|157
1642070100000|2022-01-13 10:35:00|15246.5|15235.5|15249.5|15238.5|15251.5|15240.5|15246.5|15235.5|469
1642070400000|2022-01-13 10:40:00|15251.5|15240.5|15250.5|15239.5|15254.5|15243.5|15249.5|15237.5|270
1642070700000|2022-01-13 10:45:00|15251.5|15238.5|15245.5|15234.5|15251.5|15238.5|15244.5|15233.5|201
1642071000000|2022-01-13 10:50:00|15244.5|15233.5|15241.5|15230.5|15244.5|15233.5|15240.5|15229.5|198
1642071300000|2022-01-13 10:55:00|15240.5|15229.5|15240.5|15228.5|15240.5|15229.5|15238.5|15227.5|200
1642071600000|2022-01-13 11:00:00|15241.5|15229.5|15239.5|15228.5|15241.5|15230.5|15237.5|15225.5|174
1642071900000|2022-01-13 11:05:00|15238.5|15227.5|15239.5|15228.5|15241.5|15230.5|15238.5|15227.5|147
1642072200000|2022-01-13 11:10:00|15240.5|15229.5|15238.5|15227.5|15240.5|15229.5|15237.5|15226.5|209
1642072500000|2022-01-13 11:15:00|15237.5|15226.5|15238.5|15227.5|15241.5|15229.5|15237.5|15226.5|280
1642072800000|2022-01-13 11:20:00|15237.5|15226.5|15236.5|15225.5|15237.5|15226.5|15236.5|15225.5|115
1642073100000|2022-01-13 11:25:00|15235.5|15224.5|15234.5|15223.5|15235.5|15224.5|15234.5|15223.5|164
1642073400000|2022-01-13 11:30:00|15235.5|15224.5|15229.5|15218.5|15236.5|15225.5|15229.5|15218.5|505
1642073700000|2022-01-13 11:35:00|15227.5|15216.5|15223.5|15212.5|15227.5|15216.5|15223.5|15212.5|354
1642074000000|2022-01-13 11:40:00|15222.5|15211.5|15222.5|15211.5|15224.5|15213.5|15222.5|15211.5|249
1642074300000|2022-01-13 11:45:00|15223.5|15212.5|15216.5|15205.5|15223.5|15212.5|15216.5|15204.5|473
1642074600000|2022-01-13 11:50:00|15217.5|15206.5|15215.5|15204.5|15217.5|15206.5|15213.5|15202.5|256
1642074900000|2022-01-13 11:55:00|15214.5|15203.5|15209.5|15198.5|15216.5|15205.5|15209.5|15198.5|438
1642075200000|2022-01-13 12:00:00|15210.5|15199.5|15204.5|15193.5|15211.5|15200.5|15204.5|15193.5|882
1642075500000|2022-01-13 12:05:00|15203.5|15192.5|15200.5|15189.5|15203.5|15192.5|15200.5|15188.5|551
1642075800000|2022-01-13 12:10:00|15201.5|15190.5|15200.5|15189.5|15203.5|15192.5|15200.5|15189.5|487
1642076100000|2022-01-13 12:15:00|15201.5|15190.5|15200.5|15189.5|15201.5|15190.5|15199.5|15188.5|232
1642076400000|2022-01-13 12:20:00|15201.5|15190.5|15200.5|15189.5|15203.5|15191.5|15200.5|15189.5|277
1642076700000|2022-01-13 12:25:00|15201.5|15190.5|15202.5|15191.5|15202.5|15191.5|15200.5|15189.5|231
1642077000000|2022-01-13 12:30:00|15203.5|15190.5|15202.5|15191.5|15203.5|15191.5|15200.5|15188.5|133
1642077300000|2022-01-13 12:35:00|15203.5|15192.5|15202.5|15191.5|15203.5|15192.5|15202.5|15191.5|84
1642077600000|2022-01-13 12:40:00|15203.5|15192.5|15206.5|15195.5|15206.5|15195.5|15203.5|15192.5|76
1642077900000|2022-01-13 12:45:00|15207.5|15194.5|15207.5|15196.5|15208.5|15197.5|15206.5|15194.5|73
1642078200000|2022-01-13 12:50:00|15208.5|15197.5|15207.5|15196.5|15209.5|15198.5|15207.5|15196.5|105
1642078500000|2022-01-13 12:55:00|15206.5|15195.5|15206.5|15195.5|15209.5|15196.5|15206.5|15195.5|147
1642078800000|2022-01-13 13:00:00|15207.5|15196.5|15208.5|15197.5|15210.5|15199.5|15207.5|15196.5|136
1642079100000|2022-01-13 13:05:00|15207.5|15196.5|15208.5|15197.5|15208.5|15197.5|15207.5|15196.5|50
1642079400000|2022-01-13 13:10:00|15209.5|15198.5|15211.5|15200.5|15212.5|15201.5|15209.5|15198.5|121
1642079700000|2022-01-13 13:15:00|15210.5|15199.5|15215.5|15204.5|15215.5|15204.5|15210.5|15199.5|59
1642080000000|2022-01-13 13:20:00|15216.5|15202.5|15214.5|15203.5|15216.5|15203.5|15213.5|15202.5|68
1642080300000|2022-01-13 13:25:00|15215.5|15204.5|15215.5|15204.5|15216.5|15205.5|15214.5|15203.5|35
1642080600000|2022-01-13 13:30:00|15214.5|15203.5|15217.5|15206.5|15219.5|15208.5|15214.5|15203.5|186
1642080900000|2022-01-13 13:35:00|15218.5|15207.5|15217.5|15206.5|15222.5|15211.5|15216.5|15205.5|292
1642081200000|2022-01-13 13:40:00|15216.5|15205.5|15215.5|15203.5|15217.5|15206.5|15214.5|15203.5|142
1642081500000|2022-01-13 13:45:00|15214.5|15204.5|15221.5|15210.5|15222.5|15211.5|15214.5|15203.5|189
1642081800000|2022-01-13 13:50:00|15222.5|15211.5|15223.5|15212.5|15225.5|15213.5|15222.5|15210.5|90
1642082100000|2022-01-13 13:55:00|15224.5|15213.5|15222.5|15211.5|15225.5|15214.5|15222.5|15210.5|188
1642082400000|2022-01-13 14:00:00|15221.5|15210.5|15221.5|15210.5|15222.5|15211.5|15220.5|15208.5|188
1642082700000|2022-01-13 14:05:00|15220.5|15209.5|15225.5|15214.5|15225.5|15214.5|15218.5|15207.5|262
1642083000000|2022-01-13 14:10:00|15226.5|15215.5|15220.5|15208.5|15227.5|15216.5|15219.5|15208.5|233
1642083300000|2022-01-13 14:15:00|15221.5|15210.5|15220.5|15209.5|15222.5|15211.5|15219.5|15208.5|110
1642083600000|2022-01-13 14:20:00|15219.5|15208.5|15216.5|15205.5|15221.5|15209.5|15214.5|15203.5|165
1642083900000|2022-01-13 14:25:00|15217.5|15206.5|15215.5|15204.5|15218.5|15207.5|15215.5|15204.5|115
1642084200000|2022-01-13 14:30:00|15216.5|15205.5|15206.5|15194.5|15216.5|15205.5|15202.5|15190.5|1084
1642084500000|2022-01-13 14:35:00|15205.5|15193.5|15213.5|15202.5|15217.5|15206.5|15201.5|15190.5|537
1642084800000|2022-01-13 14:40:00|15212.5|15201.5|15211.5|15200.5|15213.5|15202.5|15203.5|15191.5|622
1642085100000|2022-01-13 14:45:00|15210.5|15199.5|15213.5|15201.5|15214.5|15202.5|15202.5|15190.5|533
1642085400000|2022-01-13 14:50:00|15212.5|15202.5|15218.5|15207.5|15221.5|15209.5|15212.5|15201.5|398
1642085700000|2022-01-13 14:55:00|15217.5|15206.5|15214.5|15203.5|15221.5|15209.5|15214.5|15202.5|499
1642086000000|2022-01-13 15:00:00|15213.5|15202.5|15207.5|15196.5|15215.5|15204.5|15205.5|15194.5|464
1642086300000|2022-01-13 15:05:00|15208.5|15197.5|15203.5|15192.5|15211.5|15200.5|15203.5|15191.5|233
1642086600000|2022-01-13 15:10:00|15202.5|15191.5|15201.5|15190.5|15205.5|15194.5|15200.5|15189.5|252
1642086900000|2022-01-13 15:15:00|15202.5|15189.5|15194.5|15183.5|15202.5|15191.5|15192.5|15181.5|627
1642087200000|2022-01-13 15:20:00|15195.5|15184.5|15193.5|15182.5|15198.5|15187.5|15192.5|15181.5|224
1642087500000|2022-01-13 15:25:00|15194.5|15183.5|15194.5|15182.5|15196.5|15185.5|15191.5|15179.5|265
1642087800000|2022-01-13 15:30:00|15193.5|15181.5|15182.5|15171.5|15195.5|15184.5|15181.5|15170.5|764
1642088100000|2022-01-13 15:35:00|15183.5|15170.5|15183.5|15172.5|15186.5|15174.5|15181.5|15170.5|273
1642088400000|2022-01-13 15:40:00|15182.5|15171.5|15182.5|15171.5|15185.5|15174.5|15181.5|15170.5|244
1642088700000|2022-01-13 15:45:00|15183.5|15172.5|15183.5|15172.5|15186.5|15175.5|15181.5|15170.5|257
1642089000000|2022-01-13 15:50:00|15182.5|15171.5|15182.5|15171.5|15183.5|15171.5|15175.5|15164.5|938
1642089300000|2022-01-13 15:55:00|15183.5|15170.5|15188.5|15177.5|15189.5|15178.5|15182.5|15170.5|225
1642089600000|2022-01-13 16:00:00|15187.5|15176.5|15188.5|15176.5|15196.5|15185.5|15185.5|15174.5|477
1642089900000|2022-01-13 16:05:00|15187.5|15175.5|15197.5|15186.5|15198.5|15187.5|15186.5|15175.5|358
1642090200000|2022-01-13 16:10:00|15196.5|15185.5|15198.5|15187.5|15199.5|15187.5|15189.5|15177.5|512
1642090500000|2022-01-13 16:15:00|15197.5|15186.5|15198.5|15187.5|15203.5|15191.5|15195.5|15183.5|467
1642090800000|2022-01-13 16:20:00|15197.5|15186.5|15204.5|15193.5|15206.5|15195.5|15197.5|15186.5|282
1642091100000|2022-01-13 16:25:00|15203.5|15192.5|15215.5|15204.5|15215.5|15204.5|15203.5|15191.5|376
1642091400000|2022-01-13 16:30:00|15214.5|15203.5|15214.5|15203.5|15216.5|15205.5|15209.5|15198.5|200
1642091700000|2022-01-13 16:35:00|15215.5|15204.5|15221.5|15210.5|15222.5|15211.5|15214.5|15203.5|411
1642092000000|2022-01-13 16:40:00|15222.5|15211.5|15224.5|15213.5|15224.5|15213.5|15221.5|15210.5|237
1642092300000|2022-01-13 16:45:00|15223.5|15212.5|15224.5|15213.5|15224.5|15213.5|15221.5|15210.5|153
1642092600000|2022-01-13 16:50:00|15223.5|15212.5|15225.5|15214.5|15225.5|15214.5|15221.5|15209.5|203
1642092900000|2022-01-13 16:55:00|15224.5|15212.5|15224.5|15212.5|15225.5|15214.5|15222.5|15211.5|159
1642093200000|2022-01-13 17:00:00|15223.5|15210.5|15218.5|15207.5|15224.5|15213.5|15217.5|15206.5|289
1642093500000|2022-01-13 17:05:00|15217.5|15206.5|15221.5|15210.5|15223.5|15212.5|15217.5|15206.5|238
1642093800000|2022-01-13 17:10:00|15220.5|15209.5|15218.5|15207.5|15222.5|15210.5|15217.5|15206.5|197
1642094100000|2022-01-13 17:15:00|15217.5|15206.5|15208.5|15196.5|15217.5|15206.5|15204.5|15193.5|486
1642094400000|2022-01-13 17:20:00|15207.5|15195.5|15202.5|15191.5|15207.5|15195.5|15197.5|15186.5|411
1642094700000|2022-01-13 17:25:00|15203.5|15192.5|15206.5|15195.5|15207.5|15196.5|15202.5|15192.5|341
1642095000000|2022-01-13 17:30:00|15205.5|15194.5|15211.5|15199.5|15213.5|15201.5|15203.5|15192.5|555
1642095300000|2022-01-13 17:35:00|15210.5|15198.5|15215.5|15203.5|15215.5|15204.5|15209.5|15198.5|174
1642095600000|2022-01-13 17:40:00|15214.5|15202.5|15210.5|15199.5|15215.5|15204.5|15209.5|15198.5|163
1642095900000|2022-01-13 17:45:00|15211.5|15200.5|15200.5|15189.5|15214.5|15202.5|15198.5|15186.5|367
1642096200000|2022-01-13 17:50:00|15201.5|15188.5|15206.5|15195.5|15208.5|15197.5|15200.5|15188.5|221
1642096500000|2022-01-13 17:55:00|15205.5|15194.5|15211.5|15200.5|15213.5|15202.5|15205.5|15194.5|203
1642096800000|2022-01-13 18:00:00|15210.5|15199.5|15211.5|15199.5|15212.5|15201.5|15203.5|15192.5|337
1642097100000|2022-01-13 18:05:00|15210.5|15198.5|15214.5|15202.5|15214.5|15203.5|15210.5|15198.5|206
1642097400000|2022-01-13 18:10:00|15213.5|15203.5|15215.5|15204.5|15215.5|15204.5|15211.5|15200.5|193
1642097700000|2022-01-13 18:15:00|15216.5|15205.5|15215.5|15204.5|15218.5|15207.5|15214.5|15203.5|140
1642098000000|2022-01-13 18:20:00|15214.5|15203.5|15220.5|15208.5|15222.5|15211.5|15214.5|15202.5|209
1642098300000|2022-01-13 18:25:00|15219.5|15209.5|15220.5|15209.5|15221.5|15209.5|15216.5|15204.5|123
1642098600000|2022-01-13 18:30:00|15219.5|15207.5|15219.5|15207.5|15220.5|15209.5|15216.5|15205.5|100
1642098900000|2022-01-13 18:35:00|15218.5|15208.5|15223.5|15212.5|15224.5|15212.5|15215.5|15203.5|263
1642099200000|2022-01-13 18:40:00|15224.5|15213.5|15223.5|15212.5|15224.5|15213.5|15223.5|15212.5|178
1642099500000|2022-01-13 18:45:00|15224.5|15211.5|15227.5|15216.5|15227.5|15216.5|15223.5|15211.5|291
1642099800000|2022-01-13 18:50:00|15226.5|15215.5|15228.5|15217.5|15229.5|15217.5|15225.5|15214.5|238
1642100100000|2022-01-13 18:55:00|15229.5|15218.5|15230.5|15218.5|15232.5|15221.5|15228.5|15216.5|355
1642100400000|2022-01-13 19:00:00|15231.5|15219.5|15231.5|15219.5|15233.5|15222.5|15229.5|15217.5|166
1642100700000|2022-01-13 19:05:00|15232.5|15220.5|15229.5|15218.5|15232.5|15220.5|15228.5|15217.5|65
1642101000000|2022-01-13 19:10:00|15228.5|15217.5|15229.5|15218.5|15229.5|15218.5|15228.5|15216.5|62
1642101300000|2022-01-13 19:15:00|15230.5|15219.5|15225.5|15214.5|15230.5|15219.5|15222.5|15211.5|209
1642101600000|2022-01-13 19:20:00|15226.5|15215.5|15227.5|15215.5|15227.5|15216.5|15224.5|15213.5|51
1642101900000|2022-01-13 19:25:00|15226.5|15216.5|15224.5|15213.5|15227.5|15216.5|15223.5|15212.5|138
1642102200000|2022-01-13 19:30:00|15223.5|15212.5|15221.5|15210.5|15225.5|15214.5|15218.5|15207.5|197
1642102500000|2022-01-13 19:35:00|15220.5|15209.5|15216.5|15204.5|15221.5|15210.5|15215.5|15204.5|166
1642102800000|2022-01-13 19:40:00|15217.5|15205.5|15217|15207|15219.5|15208.5|15215.5|15204.5|102
1642103100000|2022-01-13 19:45:00|15216.5|15206.5|15212|15202|15218|15208|15211|15201|111
1642103400000|2022-01-13 19:50:00|15212.5|15202.5|15214|15204|15215|15205|15212.5|15202.5|54
1642103700000|2022-01-13 19:55:00|15215|15205|15221|15211|15221|15211|15215|15205|69
1642104000000|2022-01-13 20:00:00|15220|15210|15211|15201|15221|15211|15210|15200|177
1642104300000|2022-01-13 20:05:00|15211.5|15201.5|15210|15200|15214|15204|15210|15200|76
1642104600000|2022-01-13 20:10:00|15209|15199|15200|15190|15209|15199|15198|15188|247
1642104900000|2022-01-13 20:15:00|15200.5|15190.5|15203|15193|15205|15195|15198|15188|98
1642105200000|2022-01-13 20:20:00|15203.5|15193.5|15199.5|15189.5|15205|15195|15199|15189|69
1642105500000|2022-01-13 20:25:00|15199|15189|15201.5|15191.5|15202|15192|15198|15188|87
1642105800000|2022-01-13 20:30:00|15202|15192|15205|15195|15207|15197|15201.5|15191.5|150
1642106100000|2022-01-13 20:35:00|15204|15194|15197|15187|15206|15196|15193.5|15183.5|251
1642106400000|2022-01-13 20:40:00|15198|15188|15196|15186|15201|15191|15195|15185|102
1642106700000|2022-01-13 20:45:00|15194|15184|15191|15181|15196.5|15186.5|15191|15181|125
1642107000000|2022-01-13 20:50:00|15192|15182|15184.5|15174.5|15193|15183|15184|15174|421
1642107300000|2022-01-13 20:55:00|15185|15175|15180|15170|15186|15176|15178.5|15168.5|414
1642107600000|2022-01-13 21:00:00|15180.5|15170.5|15178.5|15168.5|15186|15176|15178.5|15168.5|208
1642107900000|2022-01-13 21:05:00|15179|15169|15180|15170|15180.5|15170.5|15179|15169|17
1642108200000|2022-01-13 21:10:00|15179.5|15169.5|15179|15169|15181|15171|15177|15167|113
1642108500000|2022-01-13 21:15:00|15179.9|15155.9|15174.5|15150.5|15180.4|15156.4|15171.9|15147.9|0
1642108800000|2022-01-13 21:20:00|15175.8|15151.8|15173.2|15149.2|15175.8|15151.8|15171.4|15147.4|0
1642109100000|2022-01-13 21:25:00|15173.9|15149.9|15167.8|15143.8|15177.1|15153.1|15165|15141|0
1642109400000|2022-01-13 21:30:00|15169.1|15145.1|15174.7|15150.7|15174.9|15150.9|15165.2|15141.2|0
1642109700000|2022-01-13 21:35:00|15174.4|15150.4|15177.1|15153.1|15179.7|15155.7|15173.4|15149.4|0
1642110000000|2022-01-13 21:40:00|15177.7|15153.7|15177.1|15153.1|15181|15157|15175.8|15151.8|0
1642110300000|2022-01-13 21:45:00|15177.7|15153.7|15174.1|15150.1|15179.7|15155.7|15171.8|15147.8|0
1642110600000|2022-01-13 21:50:00|15174.4|15150.4|15178.5|15154.5|15178.5|15154.5|15173.2|15149.2|0
1642110900000|2022-01-13 21:55:00|15177.8|15153.8|15182.3|15158.3|15182.3|15158.3|15177.8|15153.8|0
1642111200000|2022-01-13 22:00:00|15181.5|15157.5|15174.8|15150.8|15181.7|15157.7|15174.2|15150.2|0
1642111500000|2022-01-13 22:05:00|15174.7|15150.7|15174.9|15150.9|15175.9|15151.9|15174.4|15150.4|0
1642111800000|2022-01-13 22:10:00|15174.8|15150.8|15175|15151|15175|15151|15174.8|15150.8|0
1642112100000|2022-01-13 22:15:00|15174.2|15150.2|15173.6|15149.6|15174.5|15150.5|15173.2|15149.2|0
1642112400000|2022-01-13 22:20:00|15173.5|15149.5|15173.2|15149.2|15173.8|15149.8|15173|15149|0
1642112700000|2022-01-13 22:25:00|15173.3|15149.3|15171|15147|15173.3|15149.3|15171|15147|0
1642113000000|2022-01-13 22:30:00|15171.1|15147.1|15171|15147|15172.1|15148.1|15170.6|15146.6|0
1642113300000|2022-01-13 22:35:00|15171.1|15147.1|15206.9|15182.9|15207|15183|15171.1|15147.1|0
1642113600000|2022-01-13 22:40:00|15207.3|15183.3|15206.8|15182.8|15207.3|15183.3|15206.6|15182.6|0
1642113900000|2022-01-13 22:45:00|15206.9|15182.9|15208.4|15184.4|15208.4|15184.4|15206.6|15182.6|0
1642114200000|2022-01-13 22:50:00|15208.7|15184.7|15209.4|15185.4|15209.6|15185.6|15208.7|15184.7|0
1642114500000|2022-01-13 22:55:00|15209.3|15185.3|15210.6|15186.6|15211.9|15187.9|15209.3|15185.3|0
1642114800000|2022-01-13 23:00:00|15216.1|15192.1|15218.3|15194.3|15222.4|15198.4|15213.5|15189.5|0
1642115100000|2022-01-13 23:05:00|15217.7|15193.7|15217|15193|15219|15195|15212.5|15188.5|0
1642115400000|2022-01-13 23:10:00|15218|15194|15220.3|15196.3|15221.6|15197.6|15216|15192|0
1642115700000|2022-01-13 23:15:00|15219.7|15195.7|15212.5|15188.5|15219.7|15195.7|15211.8|15187.8|0
1642116000000|2022-01-13 23:20:00|15213.4|15189.4|15215.9|15191.9|15218.5|15194.5|15213|15189|0
1642116300000|2022-01-13 23:25:00|15216.2|15192.2|15212.1|15188.1|15216.2|15192.2|15210.7|15186.7|0
1642116600000|2022-01-13 23:30:00|15213.4|15189.4|15214.7|15190.7|15217.3|15193.3|15211.5|15187.5|0
1642116900000|2022-01-13 23:35:00|15215.4|15191.4|15214.7|15190.7|15216|15192|15210.8|15186.8|0
1642117200000|2022-01-13 23:40:00|15215|15191|15215.9|15191.9|15217.9|15193.9|15213.1|15189.1|0
1642117500000|2022-01-13 23:45:00|15215.6|15191.6|15219.5|15195.5|15219.8|15195.8|15214.6|15190.6|0
1642117800000|2022-01-13 23:50:00|15219.2|15195.2|15217.2|15193.2|15219.2|15195.2|15214.6|15190.6|0
1642118100000|2022-01-13 23:55:00|15216.6|15192.6|15217.9|15193.9|15217.9|15193.9|15212.6|15188.6|0
1642118400000|2022-01-14 00:00:00|15217.2|15193.2|15188.6|15164.6|15218.5|15194.5|15183.2|15159.2|0
1642118700000|2022-01-14 00:05:00|15189|15165|15198|15174|15199.3|15175.3|15186.4|15162.4|0
1642119000000|2022-01-14 00:10:00|15198.7|15174.7|15202.6|15178.6|15203.9|15179.9|15196.4|15172.4|0
1642119300000|2022-01-14 00:15:00|15201.9|15177.9|15212.8|15188.8|15223.1|15199.1|15197.3|15173.3|0
1642119600000|2022-01-14 00:20:00|15213.7|15189.7|15207.8|15183.8|15214.9|15190.9|15204.3|15180.3|0
1642119900000|2022-01-14 00:25:00|15208.2|15184.2|15205.3|15181.3|15209.3|15185.3|15199.8|15175.8|0
1642120200000|2022-01-14 00:30:00|15205.4|15181.4|15185.3|15161.3|15206|15182|15184.1|15160.1|0
1642120500000|2022-01-14 00:35:00|15185.7|15161.7|15188.6|15164.6|15199.5|15175.5|15184.9|15160.9|0
1642120800000|2022-01-14 00:40:00|15188.1|15164.1|15196.9|15172.9|15199.8|15175.8|15182.9|15158.9|0
1642121100000|2022-01-14 00:45:00|15197.1|15173.1|15180|15156|15198.5|15174.5|15178.8|15154.8|0
1642121400000|2022-01-14 00:50:00|15179.5|15155.5|15195.7|15171.7|15196.5|15172.5|15177.7|15153.7|0
1642121700000|2022-01-14 00:55:00|15195.5|15171.5|15192.2|15168.2|15198.3|15174.3|15189.9|15165.9|0
1642122000000|2022-01-14 01:00:00|15182|15172|15188|15178|15189.5|15179.5|15152|15142|4618
1642122300000|2022-01-14 01:05:00|15187.5|15177.5|15192.5|15182.5|15207|15197|15180.5|15170.5|1295
1642122600000|2022-01-14 01:10:00|15193|15183|15198.5|15188.5|15201.5|15191.5|15189.5|15179.5|1209
1642122900000|2022-01-14 01:15:00|15195.5|15185.5|15159.5|15149.5|15199|15189|15153.5|15143.5|2843
1642123200000|2022-01-14 01:20:00|15160.5|15150.5|15175|15165|15176|15166|15149|15139|2968
1642123500000|2022-01-14 01:25:00|15175.5|15165.5|15179|15169|15187.5|15177.5|15171|15161|2401
1642123800000|2022-01-14 01:30:00|15178.5|15168.5|15181|15171|15201.5|15191.5|15121|15111|20128
1642124100000|2022-01-14 01:35:00|15181.5|15171.5|15154.5|15144.5|15197|15187|15146.5|15136.5|9747
1642124400000|2022-01-14 01:40:00|15155.5|15145.5|15095|15085|15177.5|15167.5|15095|15085|8645
1642124700000|2022-01-14 01:45:00|15095.5|15085.5|15131.5|15121.5|15144.5|15134.5|15084.5|15074.5|7712
1642125000000|2022-01-14 01:50:00|15130.5|15120.5|15087.5|15077.5|15130.5|15120.5|15073.5|15063.5|6998
1642125300000|2022-01-14 01:55:00|15086.5|15076.5|15131|15121|15133|15123|15080.5|15070.5|6121
1642125600000|2022-01-14 02:00:00|15129|15119|15166|15156|15188|15178|15129|15119|7506
1642125900000|2022-01-14 02:05:00|15167|15157|15179|15169|15203|15193|15163|15153|3903
1642126200000|2022-01-14 02:10:00|15181|15171|15139|15129|15185|15175|15137|15127|3430
1642126500000|2022-01-14 02:15:00|15140|15130|15111|15101|15140|15130|15109|15099|2998
1642126800000|2022-01-14 02:20:00|15110|15100|15143|15133|15156|15146|15094|15084|3313
1642127100000|2022-01-14 02:25:00|15142|15132|15136|15126|15151|15141|15128|15118|2032
1642127400000|2022-01-14 02:30:00|15137|15127|15152|15142|15163|15153|15130|15120|2201
1642127700000|2022-01-14 02:35:00|15151|15141|15153|15143|15163|15153|15136|15126|1508
1642128000000|2022-01-14 02:40:00|15155|15145|15138|15128|15164|15154|15137|15127|974
1642128300000|2022-01-14 02:45:00|15142|15132|15118|15108|15149|15139|15116|15106|1905
1642128600000|2022-01-14 02:50:00|15119|15109|15098|15088|15120|15110|15094|15084|2252
1642128900000|2022-01-14 02:55:00|15099|15089|15097|15087|15108|15098|15089|15079|2425
1642129200000|2022-01-14 03:00:00|15098|15088|15059|15049|15098|15088|15059|15049|4469
1642129500000|2022-01-14 03:05:00|15058|15048|15073|15063|15084|15074|15054|15044|4028
1642129800000|2022-01-14 03:10:00|15074|15064|15077|15067|15093|15083|15067|15057|2666
1642130100000|2022-01-14 03:15:00|15075|15065|15088|15078|15094|15084|15068|15058|1908
1642130400000|2022-01-14 03:20:00|15089|15079|15071|15061|15089|15079|15059|15049|1918
1642130700000|2022-01-14 03:25:00|15070|15060|15094|15084|15101|15091|15069|15059|2232
1642131000000|2022-01-14 03:30:00|15095|15085|15092|15082|15100|15090|15089|15079|736
1642131300000|2022-01-14 03:35:00|15091|15081|15092|15082|15092|15082|15082|15072|408
1642131600000|2022-01-14 03:40:00|15091|15081|15091|15081|15091|15081|15089|15079|246
1642131900000|2022-01-14 03:45:00|15090|15080|15092|15082|15092|15082|15085|15075|246
1642132200000|2022-01-14 03:50:00|15093|15083|15087|15077|15096|15086|15086|15076|236
1642132500000|2022-01-14 03:55:00|15088|15078|15098|15088|15098|15088|15088|15078|453
1642132800000|2022-01-14 04:00:00|15099|15089|15100|15090|15100|15090|15099|15089|169
1642133100000|2022-01-14 04:05:00|15099|15089|15103|15093|15106|15096|15099|15089|475
1642133400000|2022-01-14 04:10:00|15104|15094|15098|15088|15106|15096|15096|15086|208
1642133700000|2022-01-14 04:15:00|15099|15089|15100|15090|15102|15092|15099|15089|98
1642134000000|2022-01-14 04:20:00|15099|15089|15102|15092|15103|15093|15098|15088|145
1642134300000|2022-01-14 04:25:00|15103|15093|15104|15094|15109|15099|15103|15093|390
1642134600000|2022-01-14 04:30:00|15105|15095|15095|15085|15105|15095|15095|15085|125
1642134900000|2022-01-14 04:35:00|15096|15086|15097|15087|15098|15088|15095|15085|126
1642135200000|2022-01-14 04:40:00|15096|15086|15097|15087|15097|15087|15095|15085|66
1642135500000|2022-01-14 04:45:00|15098|15088|15099|15089|15100|15090|15097|15087|92
1642135800000|2022-01-14 04:50:00|15098|15088|15099|15089|15099|15089|15098|15088|69
1642136100000|2022-01-14 04:55:00|15098|15088|15098|15088|15099|15089|15097|15087|109
1642136400000|2022-01-14 05:00:00|15097|15087|15120|15110|15138|15128|15094|15084|4414
1642136700000|2022-01-14 05:05:00|15118|15108|15102|15092|15125|15115|15099|15089|1714
1642137000000|2022-01-14 05:10:00|15103|15093|15112|15102|15123|15113|15095|15085|1257
1642137300000|2022-01-14 05:15:00|15113|15103|15147|15137|15152|15142|15106|15096|2647
1642137600000|2022-01-14 05:20:00|15146|15136|15136|15126|15150|15140|15128|15118|2840
1642137900000|2022-01-14 05:25:00|15137|15127|15134|15124|15141|15131|15126|15116|1801
1642138200000|2022-01-14 05:30:00|15133|15123|15119|15109|15141|15131|15115|15105|2040
1642138500000|2022-01-14 05:35:00|15122|15112|15118|15108|15138|15128|15116|15106|1086
1642138800000|2022-01-14 05:40:00|15119|15109|15115|15105|15122|15112|15103|15093|1951
1642139100000|2022-01-14 05:45:00|15114|15104|15083|15073|15116|15106|15077|15067|3867
1642139400000|2022-01-14 05:50:00|15082|15072|15116|15106|15119|15109|15078|15068|2389
1642139700000|2022-01-14 05:55:00|15115|15105|15110|15100|15116|15106|15090|15080|3023
1642140000000|2022-01-14 06:00:00|15111|15101|15083|15073|15121|15111|15080|15070|3296
1642140300000|2022-01-14 06:05:00|15082|15072|15072|15062|15090|15080|15067|15057|4390
1642140600000|2022-01-14 06:10:00|15074|15064|15106|15096|15106|15096|15050|15040|5258
1642140900000|2022-01-14 06:15:00|15110|15100|15099|15089|15116|15106|15088|15078|2915
1642141200000|2022-01-14 06:20:00|15098|15088|15092|15082|15107|15097|15083|15073|2105
1642141500000|2022-01-14 06:25:00|15091|15081|15089|15079|15106|15096|15089|15079|2138
1642141800000|2022-01-14 06:30:00|15087|15077|15097|15087|15111|15101|15086|15076|3061
1642142100000|2022-01-14 06:35:00|15098|15088|15072|15062|15098|15088|15063|15053|4817
1642142400000|2022-01-14 06:40:00|15073|15063|15079|15069|15093|15083|15065|15055|5686
1642142700000|2022-01-14 06:45:00|15082|15072|15055|15045|15082|15072|15037|15027|9673
1642143000000|2022-01-14 06:50:00|15054|15044|15027|15017|15056|15046|15026|15016|7349
1642143300000|2022-01-14 06:55:00|15025|15015|15038|15028|15049|15039|15025|15015|6921
1642143600000|2022-01-14 07:00:00|15037|15027|15050|15040|15062|15052|15037|15027|2841
1642143900000|2022-01-14 07:05:00|15051|15041|15061|15051|15072|15062|15051|15041|1438
1642144200000|2022-01-14 07:10:00|15062|15052|15055|15045|15064|15054|15052|15042|1113
1642144500000|2022-01-14 07:15:00|15053|15043|15059|15049|15061|15051|15051|15041|812
1642144800000|2022-01-14 07:20:00|15060|15050|15054|15044|15062|15052|15053|15043|405
1642145100000|2022-01-14 07:25:00|15055|15045|15050|15040|15055|15045|15046|15036|500
1642145400000|2022-01-14 07:30:00|15051|15041|15041|15031|15052|15042|15040|15030|476
1642145700000|2022-01-14 07:35:00|15043|15033|15044|15034|15048|15038|15039|15029|445
1642146000000|2022-01-14 07:40:00|15045|15035|15048|15038|15049|15039|15043|15033|511
1642146300000|2022-01-14 07:45:00|15050|15040|15046|15036|15053|15043|15042|15032|468
1642146600000|2022-01-14 07:50:00|15047|15037|15048|15038|15049|15039|15045|15035|257
1642146900000|2022-01-14 07:55:00|15047|15037|15044|15034|15049|15039|15040|15030|829
1642147200000|2022-01-14 08:00:00|15045|15033|15035|15024|15052|15041|15030|15019|693
1642147500000|2022-01-14 08:05:00|15034|15023|15041|15030|15043|15031|15030|15018|422
1642147800000|2022-01-14 08:10:00|15040|15029|15043|15032|15044|15033|15033|15022|1049
1642148100000|2022-01-14 08:15:00|15044|15033|15047|15036|15048|15037|15041|15030|2887
1642148400000|2022-01-14 08:20:00|15046|15035|15049|15038|15055|15044|15044|15033|2019
1642148700000|2022-01-14 08:25:00|15050|15039|15053|15042|15063|15051|15049|15038|2032
1642149000000|2022-01-14 08:30:00|15063.6|15039.6|15066.3|15042.3|15077.6|15053.6|15063|15039|0
1642149300000|2022-01-14 08:35:00|15067.1|15043.1|15062.5|15038.5|15074.7|15050.7|15060.8|15036.8|2320
1642149600000|2022-01-14 08:40:00|15062.9|15038.9|15055.4|15031.4|15064.1|15040.1|15048.3|15024.3|0
1642149900000|2022-01-14 08:45:00|15055.1|15031.1|15047.4|15023.4|15058.7|15034.7|15044.7|15020.7|0
1642150200000|2022-01-14 08:50:00|15046.5|15022.5|15037.7|15013.7|15053.6|15029.6|15025.7|15001.7|0
1642150500000|2022-01-14 08:55:00|15037.4|15013.4|15036.8|15012.8|15046.9|15022.9|15029|15005|0
1642150800000|2022-01-14 09:00:00|15036.4|15012.4|15063|15051|15064|15053|15035|15012.4|553
1642151100000|2022-01-14 09:05:00|15062|15050|15061|15048|15067|15056|15060|15048|311
1642151400000|2022-01-14 09:10:00|15059|15049|15062|15051|15063|15052|15055|15043|103
1642151700000|2022-01-14 09:15:00|15063|15050|15064|15052|15066|15055|15063|15050|140
1642152000000|2022-01-14 09:20:00|15063|15051|15066|15055|15066|15055|15063|15051|125
1642152300000|2022-01-14 09:25:00|15065|15054|15066|15055|15067|15056|15061|15050|148
1642152600000|2022-01-14 09:30:00|15067|15054|15072|15060|15072|15061|15066|15054|157
1642152900000|2022-01-14 09:35:00|15073|15061|15072|15060|15077|15066|15068|15057|371
1642153200000|2022-01-14 09:40:00|15073|15061|15071|15059|15076|15063|15069|15058|239
1642153500000|2022-01-14 09:45:00|15072|15060|15065|15054|15072|15061|15061|15050|257
1642153800000|2022-01-14 09:50:00|15067|15055|15066|15055|15069|15058|15065|15054|137
1642154100000|2022-01-14 09:55:00|15067|15054|15065|15054|15068|15057|15065|15054|53
1642154400000|2022-01-14 10:00:00|15064|15053|15061|15049|15066|15054|15060|15049|69
1642154700000|2022-01-14 10:05:00|15062|15050|15064|15053|15067|15056|15060|15049|113
1642155000000|2022-01-14 10:10:00|15065|15054|15063|15052|15067|15056|15063|15052|67
1642155300000|2022-01-14 10:15:00|15064|15053|15062|15051|15068|15057|15061|15050|130
1642155600000|2022-01-14 10:20:00|15063|15050|15063|15051|15065|15054|15062|15050|61
1642155900000|2022-01-14 10:25:00|15062|15050|15060|15049|15063|15051|15059|15048|16
1642156200000|2022-01-14 10:30:00|15061|15048|15057|15045|15061|15049|15056|15045|25
1642156500000|2022-01-14 10:35:00|15058|15046|15060|15049|15060|15049|15056|15045|61
1642156800000|2022-01-14 10:40:00|15061|15050|15061|15050|15062|15051|15060|15049|40
1642157100000|2022-01-14 10:45:00|15062|15051|15065|15054|15067|15056|15061|15050|84
1642157400000|2022-01-14 10:50:00|15066|15055|15067|15056|15067|15056|15064|15053|102
1642157700000|2022-01-14 10:55:00|15066|15055|15065|15054|15068|15057|15065|15054|55
1642158000000|2022-01-14 11:00:00|15066|15055|15067|15055|15068|15057|15065|15054|34
1642158300000|2022-01-14 11:05:00|15066|15054|15067|15055|15067|15055|15065|15054|18
1642158600000|2022-01-14 11:10:00|15068|15056|15067|15056|15068|15057|15066|15054|10
1642158900000|2022-01-14 11:15:00|15066|15055|15065|15053|15067|15055|15064|15053|33
1642159200000|2022-01-14 11:20:00|15064|15054|15064|15053|15068|15057|15064|15053|52
1642159500000|2022-01-14 11:25:00|15065|15054|15064|15053|15066|15055|15064|15052|44
1642159800000|2022-01-14 11:30:00|15065|15052|15062|15050|15065|15052|15061|15050|40
1642160100000|2022-01-14 11:35:00|15063|15051|15060|15049|15063|15052|15059|15048|36
1642160400000|2022-01-14 11:40:00|15059|15048|15063|15052|15063|15052|15057|15046|59
1642160700000|2022-01-14 11:45:00|15064|15051|15058|15047|15064|15051|15057|15046|86
1642161000000|2022-01-14 11:50:00|15057|15045|15058|15047|15059|15047|15056|15045|96
1642161300000|2022-01-14 11:55:00|15059|15048|15053|15042|15059|15048|15053|15041|74
1642161600000|2022-01-14 12:00:00|15054|15043|15049|15038|15055|15043|15048|15037|91
1642161900000|2022-01-14 12:05:00|15050|15039|15044|15033|15051|15040|15040|15029|217
1642162200000|2022-01-14 12:10:00|15045|15034|15051|15040|15051|15040|15043|15032|75
1642162500000|2022-01-14 12:15:00|15052|15039|15052|15041|15054|15043|15051|15039|86
1642162800000|2022-01-14 12:20:00|15051|15040|15053|15041|15054|15043|15049|15038|30
1642163100000|2022-01-14 12:25:00|15052|15042|15043|15032|15053|15042|15043|15031|56
1642163400000|2022-01-14 12:30:00|15042|15031|15045|15034|15047|15036|15042|15031|71
1642163700000|2022-01-14 12:35:00|15046|15035|15040|15028|15047|15035|15037|15026|210
1642164000000|2022-01-14 12:40:00|15039|15027|15036|15025|15039|15027|15035|15024|343
1642164300000|2022-01-14 12:45:00|15037|15026|15036|15025|15039|15028|15035|15024|220
1642164600000|2022-01-14 12:50:00|15037|15026|15034|15022|15042|15030|15032|15021|317
1642164900000|2022-01-14 12:55:00|15035|15023|15025|15013|15035|15023|15023|15012|220
1642165200000|2022-01-14 13:00:00|15027|15014|15029|15018|15029|15018|15020|15008|283
1642165500000|2022-01-14 13:05:00|15030|15017|15030|15018|15033|15022|15026|15015|123
1642165800000|2022-01-14 13:10:00|15029|15017|15031|15019|15033|15022|15026|15015|164
1642166100000|2022-01-14 13:15:00|15032|15020|15035|15023|15038|15026|15030|15019|293
1642166400000|2022-01-14 13:20:00|15036|15024|15035|15023|15036|15025|15030|15019|536
1642166700000|2022-01-14 13:25:00|15034|15022|15030|15019|15034|15022|15026|15015|123
1642167000000|2022-01-14 13:30:00|15031|15020|15035|15023|15040|15029|15030|15018|499
1642167300000|2022-01-14 13:35:00|15036|15024|15033|15021|15037|15026|15029|15018|300
1642167600000|2022-01-14 13:40:00|15032|15022|15032|15021|15038|15027|15031|15020|280
1642167900000|2022-01-14 13:45:00|15033|15022|15029|15018|15036|15025|15027|15015|168
1642168200000|2022-01-14 13:50:00|15028|15017|15032|15020|15032|15021|15024|15013|248
1642168500000|2022-01-14 13:55:00|15031|15021|15038|15026|15039|15027|15031|15019|236
1642168800000|2022-01-14 14:00:00|15037|15025|15045|15034|15046|15035|15035|15024|304
1642169100000|2022-01-14 14:05:00|15046|15035|15048|15036|15059|15048|15045|15035|672
1642169400000|2022-01-14 14:10:00|15049|15037|15051|15040|15053|15042|15047|15036|136
1642169700000|2022-01-14 14:15:00|15052|15041|15050|15039|15054|15043|15046|15034|332
1642170000000|2022-01-14 14:20:00|15051|15040|15052|15041|15053|15042|15047|15036|131
1642170300000|2022-01-14 14:25:00|15053|15040|15054|15042|15055|15044|15050|15039|177
1642170600000|2022-01-14 14:30:00|15053|15041|15052|15041|15060|15049|15044|15033|629
1642170900000|2022-01-14 14:35:00|15053|15042|15060|15049|15070|15059|15046|15035|1127
1642171200000|2022-01-14 14:40:00|15061|15048|15056|15045|15063|15052|15046|15035|878
1642171500000|2022-01-14 14:45:00|15057|15046|15051|15040|15066|15055|15051|15040|872
1642171800000|2022-01-14 14:50:00|15052|15041|15051|15040|15055|15043|15047|15036|332
1642172100000|2022-01-14 14:55:00|15050|15039|15057|15045|15059|15048|15050|15039|505
1642172400000|2022-01-14 15:00:00|15058|15046|15041|15030|15061|15049|15036|15025|413
1642172700000|2022-01-14 15:05:00|15040|15029|15044|15032|15050|15039|15040|15028|330
1642173000000|2022-01-14 15:10:00|15043|15033|15046|15035|15057|15046|15041|15030|241
1642173300000|2022-01-14 15:15:00|15047|15036|15054|15042|15058|15047|15045|15034|324
1642173600000|2022-01-14 15:20:00|15053|15041|15050|15038|15054|15043|15046|15034|260
1642173900000|2022-01-14 15:25:00|15047|15036|15053|15042|15055|15044|15047|15035|280
1642174200000|2022-01-14 15:30:00|15052|15041|15044|15032|15052|15041|15038|15027|250
1642174500000|2022-01-14 15:35:00|15043|15031|15040|15029|15044|15033|15033|15022|433
1642174800000|2022-01-14 15:40:00|15041|15028|15029|15018|15041|15029|15028|15017|313
1642175100000|2022-01-14 15:45:00|15030|15017|15038|15027|15038|15027|15027|15016|299
1642175400000|2022-01-14 15:50:00|15039|15026|15038|15027|15042|15031|15032|15020|331
1642175700000|2022-01-14 15:55:00|15037|15026|15044|15032|15044|15033|15034|15023|222
1642176000000|2022-01-14 16:00:00|15045|15033|15043|15032|15051|15040|15034|15023|525
1642176300000|2022-01-14 16:05:00|15042|15030|15033|15022|15042|15030|15031|15020|362
1642176600000|2022-01-14 16:10:00|15032|15021|15036|15024|15038|15027|15031|15020|270
1642176900000|2022-01-14 16:15:00|15035|15023|15038|15026|15041|15030|15029|15018|354
1642177200000|2022-01-14 16:20:00|15037|15027|15036|15025|15038|15027|15033|15022|212
1642177500000|2022-01-14 16:25:00|15035|15024|15031|15020|15038|15027|15030|15018|232
1642177800000|2022-01-14 16:30:00|15032|15019|15028|15017|15032|15020|15025|15014|287
1642178100000|2022-01-14 16:35:00|15029|15016|15030|15019|15033|15022|15027|15016|240
1642178400000|2022-01-14 16:40:00|15031|15018|15033|15021|15036|15025|15027|15016|153
1642178700000|2022-01-14 16:45:00|15032|15022|15034|15022|15038|15027|15031|15020|208
1642179000000|2022-01-14 16:50:00|15035|15023|15033|15021|15035|15023|15029|15017|202
1642179300000|2022-01-14 16:55:00|15032|15022|15033|15022|15036|15024|15028|15017|153
1642179600000|2022-01-14 17:00:00|15032|15021|15029|15017|15033|15022|15028|15017|143
1642179900000|2022-01-14 17:05:00|15028|15018|15028|15016|15029|15018|15024|15013|112
1642180200000|2022-01-14 17:10:00|15027|15015|15027|15015|15031|15020|15026|15014|144
1642180500000|2022-01-14 17:15:00|15028|15016|15031|15020|15034|15022|15027|15016|128
1642180800000|2022-01-14 17:20:00|15030|15019|15026|15014|15031|15020|15024|15013|136
1642181100000|2022-01-14 17:25:00|15025|15015|15027|15016|15028|15017|15025|15013|94
1642181400000|2022-01-14 17:30:00|15028|15017|15028|15017|15031|15020|15026|15014|106
1642181700000|2022-01-14 17:35:00|15029|15018|15025|15014|15030|15019|15024|15013|121
1642182000000|2022-01-14 17:40:00|15024|15013|15026|15015|15027|15016|15023|15012|164
1642182300000|2022-01-14 17:45:00|15025|15014|15018|15007|15027|15015|15017|15006|158
1642182600000|2022-01-14 17:50:00|15019|15006|15021|15010|15021|15010|15018|15006|202
1642182900000|2022-01-14 17:55:00|15022|15011|15017|15005|15023|15012|15016|15005|169
1642183200000|2022-01-14 18:00:00|15016|15006|15020|15009|15021|15010|15014|15003|294
1642183500000|2022-01-14 18:05:00|15021|15010|15016|15004|15022|15010|15014|15003|106
1642183800000|2022-01-14 18:10:00|15015|15003|15014|15003|15016|15005|15009|14998|209
1642184100000|2022-01-14 18:15:00|15013|15002|15016|15005|15017|15005|15013|15001|102
1642184400000|2022-01-14 18:20:00|15017|15004|15009|14997|15017|15004|15007|14996|281
1642184700000|2022-01-14 18:25:00|15010|14998|15016|15005|15017|15005|15010|14997|102
1642185000000|2022-01-14 18:30:00|15015|15004|15013|15002|15019|15008|15011|15000|119
1642185300000|2022-01-14 18:35:00|15012|15001|15017|15006|15018|15007|15012|15000|250
1642185600000|2022-01-14 18:40:00|15018|15007|15019|15007|15023|15012|15015|15004|186
1642185900000|2022-01-14 18:45:00|15018|15006|15019|15008|15020|15009|15013|15002|108
1642186200000|2022-01-14 18:50:00|15020|15007|15023|15012|15024|15013|15019|15007|79
1642186500000|2022-01-14 18:55:00|15022|15011|15027|15015|15030|15018|15021|15009|215
1642186800000|2022-01-14 19:00:00|15028|15016|15031|15020|15033|15021|15025|15013|142
1642187100000|2022-01-14 19:05:00|15032|15019|15027|15015|15033|15022|15025|15013|144
1642187400000|2022-01-14 19:10:00|15026|15016|15028|15017|15028|15017|15022|15010|51
1642187700000|2022-01-14 19:15:00|15029|15018|15030|15018|15031|15020|15027|15016|92
1642188000000|2022-01-14 19:20:00|15031|15019|15029|15017|15032|15021|15026|15015|61
1642188300000|2022-01-14 19:25:00|15028|15018|15021|15010|15030|15019|15021|15010|51
1642188600000|2022-01-14 19:30:00|15020|15009|15032|15020|15032|15020|15020|15009|122
1642188900000|2022-01-14 19:35:00|15031|15021|15033|15022|15037|15026|15031|15021|91
1642189200000|2022-01-14 19:40:00|15032|15021|15025|15015|15032|15021|15025|15014|78
1642189500000|2022-01-14 19:45:00|15025.5|15015.5|15029|15019|15030.5|15020.5|15024.5|15014.5|47
1642189800000|2022-01-14 19:50:00|15030|15020|15034.5|15024.5|15034.5|15024.5|15029.5|15019.5|83
1642190100000|2022-01-14 19:55:00|15034|15024|15033|15023|15037.5|15027.5|15033|15023|155
1642190400000|2022-01-14 20:00:00|15033.5|15023.5|15046|15036|15046.5|15036.5|15033|15023|233
1642190700000|2022-01-14 20:05:00|15045.5|15035.5|15041|15031|15046.5|15036.5|15037|15027|258
1642191000000|2022-01-14 20:10:00|15041.5|15031.5|15047.5|15037.5|15048.5|15038.5|15040|15030|187
1642191300000|2022-01-14 20:15:00|15047|15037|15052.5|15042.5|15052.5|15042.5|15044.5|15034.5|124
1642191600000|2022-01-14 20:20:00|15051.5|15041.5|15055.5|15045.5|15055.5|15045.5|15047.5|15037.5|125
1642191900000|2022-01-14 20:25:00|15055|15045|15052.5|15042.5|15056|15046|15050.5|15040.5|158
1642192200000|2022-01-14 20:30:00|15053|15043|15056|15046|15056.5|15046.5|15053|15043|153
1642192500000|2022-01-14 20:35:00|15055.5|15045.5|15056|15046|15058.5|15048.5|15053|15043|118
1642192800000|2022-01-14 20:40:00|15055.5|15045.5|15058.5|15048.5|15059.5|15049.5|15054.5|15044.5|52
1642193100000|2022-01-14 20:45:00|15058|15048|15058.5|15048.5|15058.5|15048.5|15051.5|15041.5|278
1642193400000|2022-01-14 20:50:00|15058|15048|15063.5|15053.5|15064|15054|15058|15048|263
1642193700000|2022-01-14 20:55:00|15063|15053|15062|15052|15063.5|15053.5|15057|15047|122
1642194000000|2022-01-14 21:00:00|15061.5|15051.5|15058|15048|15061.5|15051.5|15054.5|15044.5|42
1642194300000|2022-01-14 21:05:00|15058.5|15048.5|15059.5|15049.5|15061|15051|15057.5|15047.5|66
1642194600000|2022-01-14 21:10:00|15059|15049|15065.5|15055.5|15067.5|15057.5|15058.5|15048.5|217
1642194900000|2022-01-14 21:15:00|15072.7|15048.7|15076.5|15052.5|15076.5|15052.5|15072|15048|0
1642195200000|2022-01-14 21:20:00|15077.2|15053.2|15078.5|15054.5|15078.5|15054.5|15074.6|15050.6|0
1642195500000|2022-01-14 21:25:00|15077.8|15053.8|15079.8|15055.8|15080.5|15056.5|15077.8|15053.8|0
1642195800000|2022-01-14 21:30:00|15080.1|15056.1|15079.3|15055.3|15081.1|15057.1|15079.3|15055.3|0
1642196100000|2022-01-14 21:35:00|15079.4|15055.4|15080.1|15056.1|15080.7|15056.7|15079.4|15055.4|0
1642196400000|2022-01-14 21:40:00|15080.7|15056.7|15083.9|15059.9|15084.6|15060.6|15080.7|15056.7|0
1642196700000|2022-01-14 21:45:00|15084.3|15060.3|15085.2|15061.2|15085.9|15061.9|15082.7|15058.7|0
1642197000000|2022-01-14 21:50:00|15084.6|15060.6|15083.1|15059.1|15084.6|15060.6|15080.7|15056.7|0
1642197300000|2022-01-14 21:55:00|15082.8|15058.8|15084.7|15060.7|15086|15062|15081.8|15057.8|0
1642374000000|2022-01-16 23:00:00|15095.4|15071.4|15102.4|15078.4|15110.6|15086.6|15090|15066|0
1642374300000|2022-01-16 23:05:00|15102.7|15078.7|15084|15060|15102.7|15078.7|15075.7|15051.7|0
1642374600000|2022-01-16 23:10:00|15085.6|15061.6|15097.6|15073.6|15105.3|15081.3|15085.3|15061.3|0
1642374900000|2022-01-16 23:15:00|15098.2|15074.2|15093.4|15069.4|15100.5|15076.5|15089.5|15065.5|0
1642375200000|2022-01-16 23:20:00|15092.7|15068.7|15090.8|15066.8|15095.3|15071.3|15087.5|15063.5|0
1642375500000|2022-01-16 23:25:00|15091.4|15067.4|15094.7|15070.7|15100.1|15076.1|15091.1|15067.1|0
1642375800000|2022-01-16 23:30:00|15095.9|15071.9|15099.7|15075.7|15101|15077|15093|15069|0
1642376100000|2022-01-16 23:35:00|15099.4|15075.4|15104.6|15080.6|15108.5|15084.5|15096.8|15072.8|0
1642376400000|2022-01-16 23:40:00|15104.9|15080.9|15103.1|15079.1|15107.3|15083.3|15101.8|15077.8|0
1642376700000|2022-01-16 23:45:00|15102.4|15078.4|15095.3|15071.3|15108.6|15084.6|15092.7|15068.7|0
1642377000000|2022-01-16 23:50:00|15095.6|15071.6|15100.8|15076.8|15102.5|15078.5|15095.3|15071.3|0
1642377300000|2022-01-16 23:55:00|15101.1|15077.1|15091.4|15067.4|15104.7|15080.7|15091.1|15067.1|0
1642377600000|2022-01-17 00:00:00|15091.8|15067.8|15084.7|15060.7|15095|15071|15081.2|15057.2|0
1642377900000|2022-01-17 00:05:00|15084.1|15060.1|15095.3|15071.3|15097.2|15073.2|15083.8|15059.8|0
1642378200000|2022-01-17 00:10:00|15095.6|15071.6|15091.4|15067.4|15098.2|15074.2|15088.5|15064.5|0
1642378500000|2022-01-17 00:15:00|15091.1|15067.1|15085.5|15061.5|15091.4|15067.4|15075.7|15051.7|0
1642378800000|2022-01-17 00:20:00|15085.2|15061.2|15073.2|15049.2|15085.2|15061.2|15068.5|15044.5|0
1642379100000|2022-01-17 00:25:00|15073|15049|15077|15053|15079.3|15055.3|15067.7|15043.7|0
1642379400000|2022-01-17 00:30:00|15076.7|15052.7|15080.8|15056.8|15087.2|15063.2|15075|15051|0
1642379700000|2022-01-17 00:35:00|15081.2|15057.2|15071.4|15047.4|15085.6|15061.6|15071.4|15047.4|0
1642380000000|2022-01-17 00:40:00|15071.8|15047.8|15083.9|15059.9|15085.2|15061.2|15071.4|15047.4|0
1642380300000|2022-01-17 00:45:00|15083.7|15059.7|15079.3|15055.3|15083.7|15059.7|15076.7|15052.7|0
1642380600000|2022-01-17 00:50:00|15079.2|15055.2|15081.6|15057.6|15083.4|15059.4|15079.2|15055.2|0
1642380900000|2022-01-17 00:55:00|15081.7|15057.7|15082.4|15058.4|15090.9|15066.9|15081.6|15057.6|0
1642381200000|2022-01-17 01:00:00|15082|15058|15034|15024|15082|15058|15021.5|15011.5|1923
1642381500000|2022-01-17 01:05:00|15034.5|15024.5|15025.5|15015.5|15034.5|15024.5|15023.5|15013.5|828
1642381800000|2022-01-17 01:10:00|15026.5|15016.5|15032.5|15022.5|15035|15025|15024.5|15014.5|590
1642382100000|2022-01-17 01:15:00|15031|15021|14991.5|14981.5|15032|15022|14985.5|14975.5|2550
1642382400000|2022-01-17 01:20:00|14992|14982|15021|15011|15036.5|15026.5|14989.5|14979.5|3622
1642382700000|2022-01-17 01:25:00|15020.5|15010.5|15084|15074|15092|15082|15017.5|15007.5|4490
1642383000000|2022-01-17 01:30:00|15099|15089|15055.5|15045.5|15099|15089|15030|15020|16983
1642383300000|2022-01-17 01:35:00|15057|15047|15094.5|15084.5|15096|15086|15053|15043|10856
1642383600000|2022-01-17 01:40:00|15094|15084|15132|15122|15149.5|15139.5|15078.5|15068.5|11080
1642383900000|2022-01-17 01:45:00|15130.5|15120.5|15078.5|15068.5|15130.5|15120.5|15062|15052|9673
1642384200000|2022-01-17 01:50:00|15075.5|15065.5|15064.5|15054.5|15076.5|15066.5|15025.5|15015.5|5722
1642384500000|2022-01-17 01:55:00|15063.5|15053.5|15098.5|15088.5|15100.5|15090.5|15054.5|15044.5|3344
1642384800000|2022-01-17 02:00:00|15099.5|15089.5|15079.5|15069.5|15109.5|15099.5|15065.5|15055.5|3519
1642385100000|2022-01-17 02:05:00|15077.5|15067.5|15063.5|15053.5|15099.5|15089.5|15057.5|15047.5|3866
1642385400000|2022-01-17 02:10:00|15062.5|15052.5|15092.5|15082.5|15097.5|15087.5|15057.5|15047.5|2572
1642385700000|2022-01-17 02:15:00|15091.5|15081.5|15084.5|15074.5|15095.5|15085.5|15071.5|15061.5|2895
1642386000000|2022-01-17 02:20:00|15083.5|15073.5|15087.5|15077.5|15094.5|15084.5|15070.5|15060.5|2254
1642386300000|2022-01-17 02:25:00|15086.5|15076.5|15064.5|15054.5|15086.5|15076.5|15055.5|15045.5|2714
1642386600000|2022-01-17 02:30:00|15067.5|15057.5|15034.5|15024.5|15071.5|15061.5|15029.5|15019.5|3196
1642386900000|2022-01-17 02:35:00|15033.5|15023.5|15046.5|15036.5|15052.5|15042.5|15027.5|15017.5|2285
1642387200000|2022-01-17 02:40:00|15045.5|15035.5|15034.5|15024.5|15046.5|15036.5|15023.5|15013.5|2034
1642387500000|2022-01-17 02:45:00|15033.5|15023.5|15059.5|15049.5|15060.5|15050.5|15023.5|15013.5|1974
1642387800000|2022-01-17 02:50:00|15057.5|15047.5|15079.5|15069.5|15079.5|15069.5|15053.5|15043.5|1733
1642388100000|2022-01-17 02:55:00|15080.5|15070.5|15088.5|15078.5|15093.5|15083.5|15079.5|15069.5|2092
1642388400000|2022-01-17 03:00:00|15086.5|15076.5|15112.5|15102.5|15113.5|15103.5|15075.5|15065.5|2564
1642388700000|2022-01-17 03:05:00|15111.5|15101.5|15109.5|15099.5|15115.5|15105.5|15104.5|15094.5|1828
1642389000000|2022-01-17 03:10:00|15108.5|15098.5|15119.5|15109.5|15136.5|15126.5|15108.5|15098.5|3291
1642389300000|2022-01-17 03:15:00|15116.5|15106.5|15099.5|15089.5|15116.5|15106.5|15091.5|15081.5|2605
1642389600000|2022-01-17 03:20:00|15097.5|15087.5|15113.5|15103.5|15122.5|15112.5|15094.5|15084.5|1933
1642389900000|2022-01-17 03:25:00|15111.5|15101.5|15157.5|15147.5|15157.5|15147.5|15111.5|15101.5|5226
1642390200000|2022-01-17 03:30:00|15156.5|15146.5|15147.5|15137.5|15168.5|15158.5|15139.5|15129.5|1425
1642390500000|2022-01-17 03:35:00|15146.5|15136.5|15150.5|15140.5|15151.5|15141.5|15146.5|15136.5|325
1642390800000|2022-01-17 03:40:00|15149.5|15139.5|15145.5|15135.5|15149.5|15139.5|15144.5|15134.5|141
1642391100000|2022-01-17 03:45:00|15146.5|15136.5|15142.5|15132.5|15147.5|15137.5|15142.5|15132.5|200
1642391400000|2022-01-17 03:50:00|15143.5|15133.5|15142.5|15132.5|15152.5|15142.5|15141.5|15131.5|291
1642391700000|2022-01-17 03:55:00|15143.5|15133.5|15140.5|15130.5|15144.5|15134.5|15138.5|15128.5|250
1642392000000|2022-01-17 04:00:00|15141.5|15131.5|15132.5|15122.5|15142.5|15132.5|15129.5|15119.5|476
1642392300000|2022-01-17 04:05:00|15131.5|15121.5|15126.5|15116.5|15131.5|15121.5|15126.5|15116.5|147
1642392600000|2022-01-17 04:10:00|15125.5|15115.5|15128.5|15118.5|15129.5|15119.5|15124.5|15114.5|256
1642392900000|2022-01-17 04:15:00|15129.5|15119.5|15130.5|15120.5|15133.5|15123.5|15127.5|15117.5|524
1642393200000|2022-01-17 04:20:00|15129.5|15119.5|15131.5|15121.5|15131.5|15121.5|15126.5|15116.5|203
1642393500000|2022-01-17 04:25:00|15132.5|15122.5|15130.5|15120.5|15132.5|15122.5|15130.5|15120.5|84
1642393800000|2022-01-17 04:30:00|15131.5|15121.5|15132.5|15122.5|15132.5|15122.5|15130.5|15120.5|101
1642394100000|2022-01-17 04:35:00|15131.5|15121.5|15130.5|15120.5|15134.5|15124.5|15130.5|15120.5|215
1642394400000|2022-01-17 04:40:00|15131.5|15121.5|15136.5|15126.5|15136.5|15126.5|15127.5|15117.5|421
1642394700000|2022-01-17 04:45:00|15137.5|15127.5|15133.5|15123.5|15140.5|15130.5|15133.5|15123.5|394
1642395000000|2022-01-17 04:50:00|15134.5|15124.5|15134.5|15124.5|15136.5|15126.5|15133.5|15123.5|231
1642395300000|2022-01-17 04:55:00|15133.5|15123.5|15136.5|15126.5|15139.5|15129.5|15133.5|15123.5|606
1642395600000|2022-01-17 05:00:00|15138.5|15128.5|15132.5|15122.5|15145.5|15135.5|15117.5|15107.5|6376
1642395900000|2022-01-17 05:05:00|15131.5|15121.5|15152.5|15142.5|15178.5|15168.5|15130.5|15120.5|3645
1642396200000|2022-01-17 05:10:00|15154.5|15144.5|15127.5|15117.5|15160.5|15150.5|15124.5|15114.5|3402
1642396500000|2022-01-17 05:15:00|15126.5|15116.5|15116.5|15106.5|15134.5|15124.5|15116.5|15106.5|3926
1642396800000|2022-01-17 05:20:00|15115.5|15105.5|15120.5|15110.5|15129.5|15119.5|15109.5|15099.5|1759
1642397100000|2022-01-17 05:25:00|15121.5|15111.5|15122.5|15112.5|15134.5|15124.5|15121.5|15111.5|1531
1642397400000|2022-01-17 05:30:00|15127.5|15117.5|15128.5|15118.5|15142.5|15132.5|15123.5|15113.5|2436
1642397700000|2022-01-17 05:35:00|15126.5|15116.5|15111.5|15101.5|15134.5|15124.5|15105.5|15095.5|2784
1642398000000|2022-01-17 05:40:00|15112.5|15102.5|15124.5|15114.5|15126.5|15116.5|15112.5|15102.5|3234
1642398300000|2022-01-17 05:45:00|15125.5|15115.5|15135.5|15125.5|15139.5|15129.5|15123.5|15113.5|2084
1642398600000|2022-01-17 05:50:00|15136.5|15126.5|15143.5|15133.5|15145.5|15135.5|15135.5|15125.5|1024
1642398900000|2022-01-17 05:55:00|15141.5|15131.5|15136.5|15126.5|15148.5|15138.5|15132.5|15122.5|1164
1642399200000|2022-01-17 06:00:00|15137.5|15127.5|15121.5|15111.5|15137.5|15127.5|15121.5|15111.5|1482
1642399500000|2022-01-17 06:05:00|15120.5|15110.5|15124.5|15114.5|15133.5|15123.5|15115.5|15105.5|2017
1642399800000|2022-01-17 06:10:00|15123.5|15113.5|15116.5|15106.5|15125.5|15115.5|15115.5|15105.5|1930
1642400100000|2022-01-17 06:15:00|15115.5|15105.5|15111.5|15101.5|15123.5|15113.5|15100.5|15090.5|2368
1642400400000|2022-01-17 06:20:00|15110.5|15100.5|15102.5|15092.5|15116.5|15106.5|15101.5|15091.5|1383
1642400700000|2022-01-17 06:25:00|15101.5|15091.5|15127.5|15117.5|15131.5|15121.5|15100.5|15090.5|2020
1642401000000|2022-01-17 06:30:00|15128.5|15118.5|15125.5|15115.5|15139.5|15129.5|15122.5|15112.5|1201
1642401300000|2022-01-17 06:35:00|15126.5|15116.5|15132.5|15122.5|15141.5|15131.5|15126.5|15116.5|1625
1642401600000|2022-01-17 06:40:00|15131.5|15121.5|15128.5|15118.5|15134.5|15124.5|15124.5|15114.5|2843
1642401900000|2022-01-17 06:45:00|15129.5|15119.5|15120.5|15110.5|15133.5|15123.5|15118.5|15108.5|3844
1642402200000|2022-01-17 06:50:00|15119.5|15109.5|15111.5|15101.5|15124.5|15114.5|15106.5|15096.5|4906
1642402500000|2022-01-17 06:55:00|15113.5|15103.5|15102.5|15092.5|15119.5|15109.5|15102.5|15092.5|3961
1642402800000|2022-01-17 07:00:00|15101.5|15091.5|15122.5|15112.5|15122.5|15112.5|15088.5|15078.5|2649
1642403100000|2022-01-17 07:05:00|15120.5|15110.5|15121.5|15111.5|15121.5|15111.5|15112.5|15102.5|763
1642403400000|2022-01-17 07:10:00|15122.5|15112.5|15114.5|15104.5|15126.5|15116.5|15111.5|15101.5|708
1642403700000|2022-01-17 07:15:00|15115.5|15105.5|15113.5|15103.5|15120.5|15110.5|15108.5|15098.5|477
1642404000000|2022-01-17 07:20:00|15112.5|15102.5|15115.5|15105.5|15117.5|15107.5|15111.5|15101.5|196
1642404300000|2022-01-17 07:25:00|15116.5|15106.5|15112.5|15102.5|15117.5|15107.5|15110.5|15100.5|441
1642404600000|2022-01-17 07:30:00|15113.5|15103.5|15113.5|15103.5|15116.5|15106.5|15109.5|15099.5|291
1642404900000|2022-01-17 07:35:00|15112.5|15102.5|15113.5|15103.5|15114.5|15104.5|15110.5|15100.5|331
1642405200000|2022-01-17 07:40:00|15112.5|15102.5|15118.5|15108.5|15118.5|15108.5|15111.5|15101.5|246
1642405500000|2022-01-17 07:45:00|15114.5|15104.5|15112.5|15102.5|15117.5|15107.5|15110.5|15100.5|387
1642405800000|2022-01-17 07:50:00|15111.5|15101.5|15112.5|15102.5|15113.5|15103.5|15110.5|15100.5|177
1642406100000|2022-01-17 07:55:00|15113.5|15103.5|15115.5|15105.5|15121.5|15111.5|15110.5|15100.5|433
1642406400000|2022-01-17 08:00:00|15116.5|15104.5|15121.5|15110.5|15122.5|15110.5|15113.5|15100.5|543
1642406700000|2022-01-17 08:05:00|15120.5|15107.5|15124.5|15112.5|15124.5|15112.5|15115.5|15103.5|438
1642407000000|2022-01-17 08:10:00|15123.5|15111.5|15119.5|15108.5|15125.5|15114.5|15118.5|15106.5|373
1642407300000|2022-01-17 08:15:00|15120.5|15109.5|15113.5|15102.5|15121.5|15109.5|15112.5|15101.5|313
1642407600000|2022-01-17 08:20:00|15114.5|15103.5|15114.5|15103.5|15118.5|15107.5|15111.5|15100.5|508
1642407900000|2022-01-17 08:25:00|15115.5|15104.5|15111.5|15099.5|15115.5|15104.5|15111.5|15099.5|684
1642408200000|2022-01-17 08:30:00|15119.7|15095.7|15115|15091|15123.7|15099.7|15113.8|15089.8|0
1642408500000|2022-01-17 08:35:00|15115.6|15091.6|15123.8|15099.8|15125.9|15101.9|15112.5|15088.5|1137
1642408800000|2022-01-17 08:40:00|15124.2|15100.2|15127.1|15103.1|15130.4|15106.4|15119.7|15095.7|0
1642409100000|2022-01-17 08:45:00|15127.3|15103.3|15126.8|15102.8|15129.6|15105.6|15121.1|15097.1|0
1642409400000|2022-01-17 08:50:00|15127.1|15103.1|15130.6|15106.6|15134.3|15110.3|15123.5|15099.5|0
1642409700000|2022-01-17 08:55:00|15130.7|15106.7|15125|15101|15134|15110|15121.6|15097.6|0
1642410000000|2022-01-17 09:00:00|15124.1|15100.1|15106.5|15095.5|15124.1|15100.1|15099.5|15087.5|428
1642410300000|2022-01-17 09:05:00|15105.5|15094.5|15106.5|15095.5|15108.5|15096.5|15104.5|15093.5|290
1642410600000|2022-01-17 09:10:00|15107.5|15096.5|15112.5|15100.5|15112.5|15100.5|15107.5|15096.5|74
1642410900000|2022-01-17 09:15:00|15113.5|15101.5|15116.5|15105.5|15116.5|15105.5|15111.5|15100.5|289
1642411200000|2022-01-17 09:20:00|15117.5|15106.5|15119.5|15108.5|15120.5|15108.5|15116.5|15105.5|87
1642411500000|2022-01-17 09:25:00|15120.5|15109.5|15123.5|15112.5|15123.5|15112.5|15118.5|15107.5|104
1642411800000|2022-01-17 09:30:00|15124.5|15113.5|15127.5|15116.5|15127.5|15116.5|15124.5|15113.5|141
1642412100000|2022-01-17 09:35:00|15126.5|15115.5|15131.5|15120.5|15132.5|15121.5|15125.5|15114.5|128
1642412400000|2022-01-17 09:40:00|15130.5|15119.5|15134.5|15123.5|15135.5|15124.5|15130.5|15118.5|236
1642412700000|2022-01-17 09:45:00|15135.5|15124.5|15135.5|15124.5|15136.5|15125.5|15132.5|15121.5|81
1642413000000|2022-01-17 09:50:00|15136.5|15125.5|15135.5|15124.5|15137.5|15126.5|15134.5|15123.5|143
1642413300000|2022-01-17 09:55:00|15136.5|15125.5|15135.5|15124.5|15137.5|15125.5|15134.5|15122.5|107
1642413600000|2022-01-17 10:00:00|15136.5|15125.5|15140.5|15129.5|15140.5|15129.5|15136.5|15125.5|175
1642413900000|2022-01-17 10:05:00|15139.5|15128.5|15145.5|15134.5|15145.5|15134.5|15139.5|15128.5|275
1642414200000|2022-01-17 10:10:00|15146.5|15135.5|15142.5|15131.5|15146.5|15135.5|15142.5|15131.5|50
1642414500000|2022-01-17 10:15:00|15141.5|15130.5|15143.5|15132.5|15144.5|15132.5|15141.5|15130.5|72
1642414800000|2022-01-17 10:20:00|15144.5|15133.5|15146.5|15134.5|15146.5|15134.5|15143.5|15133.5|60
1642415100000|2022-01-17 10:25:00|15145.5|15135.5|15146.5|15135.5|15146.5|15135.5|15144.5|15133.5|44
1642415400000|2022-01-17 10:30:00|15145.5|15134.5|15143.5|15132.5|15145.5|15134.5|15143.5|15132.5|42
1642415700000|2022-01-17 10:35:00|15144.5|15133.5|15143.5|15132.5|15144.5|15133.5|15142.5|15131.5|49
1642416000000|2022-01-17 10:40:00|15142.5|15131.5|15140.5|15129.5|15143.5|15131.5|15138.5|15127.5|102
1642416300000|2022-01-17 10:45:00|15139.5|15128.5|15141.5|15129.5|15141.5|15130.5|15138.5|15127.5|46
1642416600000|2022-01-17 10:50:00|15140.5|15130.5|15140.5|15129.5|15141.5|15130.5|15139.5|15128.5|78
1642416900000|2022-01-17 10:55:00|15139.5|15128.5|15137.5|15126.5|15139.5|15128.5|15136.5|15125.5|78
1642417200000|2022-01-17 11:00:00|15138.5|15127.5|15139.5|15128.5|15139.5|15128.5|15137.5|15126.5|82
1642417500000|2022-01-17 11:05:00|15140.5|15129.5|15140.5|15129.5|15140.5|15129.5|15140.5|15129.5|35
1642417800000|2022-01-17 11:10:00|15142.5|15130.5|15142.5|15131.5|15143.5|15132.5|15142.5|15130.5|131
1642418100000|2022-01-17 11:15:00|15141.5|15130.5|15140.5|15129.5|15141.5|15130.5|15139.5|15128.5|161
1642418400000|2022-01-17 11:20:00|15139.5|15128.5|15139.5|15128.5|15141.5|15130.5|15139.5|15128.5|144
1642418700000|2022-01-17 11:25:00|15140.5|15129.5|15140.5|15129.5|15141.5|15130.5|15139.5|15128.5|142
1642419000000|2022-01-17 11:30:00|15141.5|15130.5|15140.5|15129.5|15143.5|15132.5|15140.5|15129.5|148
1642419300000|2022-01-17 11:35:00|15139.5|15128.5|15141.5|15130.5|15141.5|15130.5|15139.5|15127.5|151
1642419600000|2022-01-17 11:40:00|15140.5|15129.5|15141.5|15129.5|15141.5|15129.5|15138.5|15127.5|143
1642419900000|2022-01-17 11:45:00|15140.5|15128.5|15141.5|15129.5|15141.5|15130.5|15139.5|15128.5|144
1642420200000|2022-01-17 11:50:00|15142.5|15130.5|15144.5|15132.5|15145.5|15133.5|15141.5|15129.5|215
1642420500000|2022-01-17 11:55:00|15143.5|15133.5|15147.5|15136.5|15148.5|15136.5|15143.5|15132.5|241
1642420800000|2022-01-17 12:00:00|15146.5|15135.5|15148.5|15136.5|15148.5|15137.5|15144.5|15133.5|159
1642421100000|2022-01-17 12:05:00|15147.5|15135.5|15142.5|15130.5|15148.5|15136.5|15142.5|15130.5|168
1642421400000|2022-01-17 12:10:00|15141.5|15131.5|15143.5|15131.5|15144.5|15132.5|15141.5|15129.5|148
1642421700000|2022-01-17 12:15:00|15144.5|15132.5|15145.5|15134.5|15146.5|15134.5|15142.5|15131.5|160
1642422000000|2022-01-17 12:20:00|15144.5|15133.5|15144.5|15132.5|15145.5|15133.5|15141.5|15129.5|153
1642422300000|2022-01-17 12:25:00|15143.5|15133.5|15146.5|15135.5|15146.5|15135.5|15143.5|15131.5|147
1642422600000|2022-01-17 12:30:00|15145.5|15134.5|15144.5|15132.5|15148.5|15136.5|15144.5|15132.5|188
1642422900000|2022-01-17 12:35:00|15145.5|15133.5|15144.5|15132.5|15146.5|15135.5|15143.5|15131.5|143
1642423200000|2022-01-17 12:40:00|15143.5|15131.5|15143.5|15131.5|15144.5|15133.5|15141.5|15130.5|167
1642423500000|2022-01-17 12:45:00|15142.5|15130.5|15140.5|15128.5|15142.5|15131.5|15139.5|15128.5|137
1642423800000|2022-01-17 12:50:00|15141.5|15130.5|15142.5|15131.5|15142.5|15131.5|15139.5|15128.5|182
1642424100000|2022-01-17 12:55:00|15143.5|15130.5|15140.5|15128.5|15144.5|15132.5|15140.5|15128.5|194
1642424400000|2022-01-17 13:00:00|15139.5|15129.5|15142.5|15131.5|15145.5|15133.5|15139.5|15128.5|180
1642424700000|2022-01-17 13:05:00|15143.5|15132.5|15141.5|15129.5|15144.5|15133.5|15138.5|15127.5|158
1642425000000|2022-01-17 13:10:00|15142.5|15130.5|15142.5|15130.5|15142.5|15131.5|15140.5|15129.5|81
1642425300000|2022-01-17 13:15:00|15141.5|15131.5|15142.5|15131.5|15144.5|15133.5|15141.5|15130.5|61
1642425600000|2022-01-17 13:20:00|15141.5|15130.5|15143.5|15132.5|15143.5|15132.5|15141.5|15130.5|39
1642425900000|2022-01-17 13:25:00|15144.5|15133.5|15145.5|15133.5|15145.5|15133.5|15141.5|15130.5|58
1642426200000|2022-01-17 13:30:00|15146.5|15134.5|15144.5|15133.5|15147.5|15135.5|15144.5|15133.5|56
1642426500000|2022-01-17 13:35:00|15143.5|15132.5|15144.5|15133.5|15146.5|15135.5|15143.5|15132.5|76
1642426800000|2022-01-17 13:40:00|15143.5|15132.5|15146.5|15135.5|15147.5|15136.5|15143.5|15131.5|30
1642427100000|2022-01-17 13:45:00|15145.5|15134.5|15144.5|15133.5|15145.5|15134.5|15144.5|15132.5|54
1642427400000|2022-01-17 13:50:00|15143.5|15132.5|15142.5|15131.5|15144.5|15133.5|15142.5|15130.5|78
1642427700000|2022-01-17 13:55:00|15143.5|15132.5|15144.5|15133.5|15145.5|15134.5|15143.5|15132.5|24
1642428000000|2022-01-17 14:00:00|15145.5|15134.5|15144.5|15133.5|15145.5|15134.5|15142.5|15130.5|59
1642428300000|2022-01-17 14:05:00|15143.5|15132.5|15142.5|15131.5|15143.5|15132.5|15141.5|15130.5|66
1642428600000|2022-01-17 14:10:00|15141.5|15130.5|15141.5|15130.5|15144.5|15133.5|15140.5|15129.5|95
1642428900000|2022-01-17 14:15:00|15140.5|15129.5|15141.5|15129.5|15142.5|15131.5|15140.5|15129.5|15
1642429200000|2022-01-17 14:20:00|15140.5|15130.5|15142.5|15130.5|15142.5|15130.5|15140.5|15129.5|13
1642429500000|2022-01-17 14:25:00|15143.5|15131.5|15143.5|15132.5|15143.5|15132.5|15143.5|15130.5|15
1642429800000|2022-01-17 14:30:00|15142.5|15131.5|15141.5|15130.5|15143.5|15131.5|15140.5|15129.5|89
1642430100000|2022-01-17 14:35:00|15140.5|15129.5|15143.5|15131.5|15143.5|15132.5|15140.5|15129.5|152
1642430400000|2022-01-17 14:40:00|15142.5|15132.5|15144.5|15133.5|15145.5|15134.5|15142.5|15131.5|141
1642430700000|2022-01-17 14:45:00|15145.5|15132.5|15133.5|15122.5|15145.5|15132.5|15133.5|15122.5|111
1642431000000|2022-01-17 14:50:00|15134.5|15121.5|15134.5|15123.5|15137.5|15125.5|15131.5|15120.5|268
1642431300000|2022-01-17 14:55:00|15135.5|15124.5|15133.5|15122.5|15136.5|15124.5|15130.5|15119.5|176
1642431600000|2022-01-17 15:00:00|15132.5|15121.5|15132.5|15120.5|15134.5|15123.5|15131.5|15119.5|97
1642431900000|2022-01-17 15:05:00|15131.5|15121.5|15134.5|15122.5|15135.5|15124.5|15131.5|15121.5|83
1642432200000|2022-01-17 15:10:00|15135.5|15123.5|15137.5|15126.5|15138.5|15127.5|15134.5|15123.5|60
1642432500000|2022-01-17 15:15:00|15136.5|15125.5|15137.5|15125.5|15137.5|15126.5|15134.5|15123.5|82
1642432800000|2022-01-17 15:20:00|15136.5|15126.5|15136.5|15125.5|15137.5|15126.5|15133.5|15121.5|116
1642433100000|2022-01-17 15:25:00|15137.5|15124.5|15140.5|15128.5|15140.5|15128.5|15135.5|15124.5|100
1642433400000|2022-01-17 15:30:00|15141.5|15129.5|15136.5|15125.5|15141.5|15130.5|15134.5|15123.5|158
1642433700000|2022-01-17 15:35:00|15135.5|15124.5|15134.5|15123.5|15135.5|15124.5|15132.5|15121.5|90
1642434000000|2022-01-17 15:40:00|15135.5|15124.5|15134.5|15123.5|15135.5|15124.5|15132.5|15121.5|38
1642434300000|2022-01-17 15:45:00|15135.5|15124.5|15136.5|15125.5|15137.5|15125.5|15134.5|15123.5|34
1642434600000|2022-01-17 15:50:00|15137.5|15126.5|15137.5|15126.5|15137.5|15126.5|15136.5|15125.5|27
1642434900000|2022-01-17 15:55:00|15138.5|15127.5|15138.5|15127.5|15138.5|15127.5|15136.5|15125.5|38
1642435200000|2022-01-17 16:00:00|15139.5|15128.5|15139.5|15128.5|15140.5|15129.5|15138.5|15127.5|21
1642435500000|2022-01-17 16:05:00|15138.5|15127.5|15137.5|15126.5|15139.5|15128.5|15137.5|15126.5|35
1642435800000|2022-01-17 16:10:00|15138.5||15137.5||15138.5||15137.5||2
1642436100000|2022-01-17 16:15:00|15138.5|15125.5|15136.5|15125.5|15138.5|15125.5|15136.5|15125.5|24
1642436400000|2022-01-17 16:20:00|15137.5|15126.5|15139.5|15128.5|15139.5|15128.5|15136.5|15125.5|102
1642436700000|2022-01-17 16:25:00|15140.5|15129.5|15140.5|15128.5|15141.5|15130.5|15139.5|15128.5|85
1642437000000|2022-01-17 16:30:00|15141.5|15129.5|15141.5|15130.5|15142.5|15131.5|15141.5|15129.5|33
1642437300000|2022-01-17 16:35:00|15142.5|15131.5|15142.5|15130.5|15143.5|15131.5|15141.5|15130.5|22
1642437600000|2022-01-17 16:40:00|15141.5|15131.5|15142.5|15131.5|15143.5|15131.5|15141.5|15131.5|46
1642437900000|2022-01-17 16:45:00|15143.5|15130.5|15142.5|15130.5|15143.5|15131.5|15141.5|15130.5|65
1642438200000|2022-01-17 16:50:00|15141.5|15131.5|15142.5|15131.5|15143.5|15132.5|15141.5|15130.5|71
1642438500000|2022-01-17 16:55:00|15141.5|15130.5|15139.5|15128.5|15141.5|15130.5|15139.5|15128.5|37
1642438800000|2022-01-17 17:00:00|15141.5|15130.5|15136.5|15125.5|15142.5|15130.5|15136.5|15125.5|66
1642439100000|2022-01-17 17:05:00|15137.5|15126.5|15137.5|15126.5|15137.5|15126.5|15136.5|15125.5|22
1642439400000|2022-01-17 17:10:00|15136.5|15125.5|15137.5|15125.5|15138.5|15126.5|15136.5|15125.5|12
1642439700000|2022-01-17 17:15:00|15138.5|15126.5|15139.5|15127.5|15139.5|15127.5|15136.5|15125.5|41
1642440000000|2022-01-17 17:20:00|15138.5|15128.5|15140.5|15128.5|15140.5|15129.5|15138.5|15127.5|4
1642440300000|2022-01-17 17:25:00|15139.5|15127.5|15137.5|15126.5|15140.5|15128.5|15136.5|15125.5|21
1642440600000|2022-01-17 17:30:00|15136.5|15125.5|15137.5|15125.5|15138.5|15126.5|15136.5|15125.5|5
1642440900000|2022-01-17 17:35:00|15138.5|15126.5|15137.5|15126.5|15138.5|15127.5|15137.5|15125.5|9
1642441200000|2022-01-17 17:40:00|15138.5|15127.5|15137.5|15126.5|15138.5|15127.5|15137.5|15125.5|2
1642441500000|2022-01-17 17:45:00|15138.5|15125.5|15137.5|15125.5|15138.5|15126.5|15136.5|15125.5|2
1642441800000|2022-01-17 17:50:00|15138.5|15126.5|15138.5|15127.5|15139.5|15127.5|15137.5|15125.5|0
1642442100000|2022-01-17 17:55:00|15137.5|15126.5|15137.5|15126.5|15139.5|15127.5|15136.5|15125.5|9
1642442400000|2022-01-17 18:00:00|15138.5|15125.5|15138.5|15126.5|15138.5|15127.5|15138.5|15125.5|2
1642442700000|2022-01-17 18:05:00|15139.5|15127.5|15139.5|15126.5|15139.5|15127.5|15139.5|15126.5|3
1642443000000|2022-01-17 18:10:00|15138.5|15125.5|15138.5|15125.5|15138.5|15125.5|15138.5|15125.5|60
1642443300000|2022-01-17 18:15:00|15135.5|15124.5|15132.5|15121.5|15136.5|15124.5|15132.5|15121.5|56
1642443600000|2022-01-17 18:20:00|15133.5|15120.5|15134.5|15122.5|15134.5|15122.5|15133.5|15120.5|24
1642443900000|2022-01-17 18:25:00|15133.5|15123.5|15133.5|15121.5|15134.5|15123.5|15133.5|15121.5|10
1642444200000|2022-01-17 18:30:00|15132.5|15120.5|15133.5|15121.5|15133.5|15122.5|15132.5|15120.5|29
1642444500000|2022-01-17 18:35:00|15132.5|15120.5|15132.5|15121.5|15133.5|15121.5|15132.5|15120.5|12
1642444800000|2022-01-17 18:40:00|15133.5|15120.5|15132.5|15120.5|15133.5|15120.5|15131.5|15120.5|35
1642445100000|2022-01-17 18:45:00|15130.5|15118.5|15131.5|15119.5|15132.5|15120.5|15130.5|15118.5|31
1642445400000|2022-01-17 18:50:00|15129.5|15120.5|15131.5|15118.5|15131.5|15120.5|15129.5|15118.5|37
1642445700000|2022-01-17 18:55:00|15130.5|15119.5|15130.5|15118.5|15131.5|15119.5|15130.5|15117.5|1
1642446000000|2022-01-17 19:00:00||15117.5||15117.5||15118.5||15117.5|0
1642446300000|2022-01-17 19:05:00||15118.5||15117.5||15118.5||15117.5|1
1642446600000|2022-01-17 19:10:00||15118.5||15117.5||15118.5||15117.5|0
1642446900000|2022-01-17 19:15:00|15131.5|15118.5|15130.5|15117.5|15131.5|15118.5|15130.5|15117.5|3
1642447200000|2022-01-17 19:20:00||15118.5||15117.5||15118.5||15117.5|0
1642447500000|2022-01-17 19:25:00||15118.5||15117.5||15118.5||15117.5|0
1642447800000|2022-01-17 19:30:00|15131.5|15118.5|15131.5|15118.5|15131.5|15118.5|15131.5|15118.5|1
1642448100000|2022-01-17 19:35:00||15120.5||15120.5||15120.5||15120.5|0
1642448400000|2022-01-17 19:40:00|15131|15121|15131|15121|15131|15121|15131|15121|0
1642448700000|2022-01-17 19:45:00|15129.5|15119.5|15129.5|15119.5|15130.5|15120.5|15129|15119|14
1642449600000|2022-01-17 20:00:00|15128|15118|15129|15119|15129.5|15119.5|15128|15118|16
1642449900000|2022-01-17 20:05:00|15128|15118|15128|15118|15128|15118|15127.5|15117.5|15
1642450200000|2022-01-17 20:10:00|15127.5|15117.5|15130|15120|15130|15120|15127.5|15117.5|37
1642450500000|2022-01-17 20:15:00|15130.5|15120.5|15129.5|15119.5|15130.5|15120.5|15129|15119|15
1642450800000|2022-01-17 20:20:00|15128|15118|15129|15119|15129|15119|15128|15118|11
1642451100000|2022-01-17 20:25:00|15128|15118|15127.5|15117.5|15128|15118|15126.5|15116.5|16
1642451400000|2022-01-17 20:30:00|15126|15116|15128|15118|15128|15118|15126|15116|24
1642451700000|2022-01-17 20:35:00|15128.5|15118.5|15128.5|15118.5|15128.5|15118.5|15127|15117|18
1642452000000|2022-01-17 20:40:00|15129|15119|15128.5|15118.5|15129|15119|15128|15118|39
1642452300000|2022-01-17 20:45:00|15128|15118|15128|15118|15128.5|15118.5|15126|15116|32
1642452600000|2022-01-17 20:50:00|15126|15116|15127|15117|15128|15118|15126|15116|30
1642452900000|2022-01-17 20:55:00|15127.5|15117.5|15126.5|15116.5|15128|15118|15125.5|15115.5|28
1642453200000|2022-01-17 21:00:00|||||||||4
1642453500000|2022-01-17 21:05:00|15126|15116|15122|15112|15126|15116|15122|15112|48
1642453800000|2022-01-17 21:10:00|15123|15113|15123|15113|15123|15113|15123|15113|13
1642454100000|2022-01-17 21:15:00|15130|15106|15130|15106|15130|15106|15130|15106|0
1642455300000|2022-01-17 21:35:00|15132.8|15108.8|15132.8|15108.8|15132.8|15108.8|15132.8|15108.8|0
1642455600000|2022-01-17 21:40:00|15132.5|15108.5|15132.5|15108.5|15132.5|15108.5|15132.5|15108.5|0
1642456500000|2022-01-17 21:55:00|15132.7|15108.7|15132.7|15108.7|15132.7|15108.7|15132.7|15108.7|0
1642458600000|2022-01-17 22:30:00|15132.2|15108.2|15132.2|15108.2|15132.2|15108.2|15132.2|15108.2|0
1642458900000|2022-01-17 22:35:00|15131.6|15107.6|15131.4|15107.4|15131.6|15107.6|15131.4|15107.4|0
1642460100000|2022-01-17 22:55:00|15131.9|15107.9|15136.9|15112.9|15136.9|15112.9|15131.9|15107.9|0
1642460400000|2022-01-17 23:00:00|15139.7|15115.7|15129.6|15105.6|15147.5|15123.5|15129.2|15105.2|0
1642460700000|2022-01-17 23:05:00|15128.9|15104.9|15131.5|15107.5|15133.5|15109.5|15128.9|15104.9|0
1642461000000|2022-01-17 23:10:00|15130.9|15106.9|15130.6|15106.6|15135.8|15111.8|15130.2|15106.2|0
1642461300000|2022-01-17 23:15:00|15130|15106|15132|15108|15132|15108|15120.2|15096.2|0
1642461600000|2022-01-17 23:20:00|15131.3|15107.3|15132|15108|15133.3|15109.3|15130.7|15106.7|0
1642461900000|2022-01-17 23:25:00|15131.3|15107.3|15131.3|15107.3|15131.3|15107.3|15126.1|15102.1|0
1642462200000|2022-01-17 23:30:00|15131.6|15107.6|15137.2|15113.2|15137.2|15113.2|15131.3|15107.3|0
1642462500000|2022-01-17 23:35:00|15136.5|15112.5|15139.8|15115.8|15139.8|15115.8|15135.9|15111.9|0
1642462800000|2022-01-17 23:40:00|15140.1|15116.1|15135.5|15111.5|15141.1|15117.1|15132.6|15108.6|0
1642463100000|2022-01-17 23:45:00|15135.2|15111.2|15141.7|15117.7|15143|15119|15132.6|15108.6|0
1642463400000|2022-01-17 23:50:00|15142.4|15118.4|15145.5|15121.5|15147.4|15123.4|15142.4|15118.4|0
1642463700000|2022-01-17 23:55:00|15144.8|15120.8|15145.5|15121.5|15146.4|15122.4|15143.8|15119.8|0
1642464000000|2022-01-18 00:00:00|15145.8|15121.8|15142.5|15118.5|15148.7|15124.7|15141.6|15117.6|0
1642464300000|2022-01-18 00:05:00|15142.2|15118.2|15144.2|15120.2|15146.1|15122.1|15142.2|15118.2|0
1642464600000|2022-01-18 00:10:00|15143.5|15119.5|15140.3|15116.3|15147.4|15123.4|15140.3|15116.3|0
1642464900000|2022-01-18 00:15:00|15140.9|15116.9|15142.6|15118.6|15145|15121|15137.9|15113.9|0
1642465200000|2022-01-18 00:20:00|15142.9|15118.9|15144.2|15120.2|15149.2|15125.2|15140.8|15116.8|0
1642465500000|2022-01-18 00:25:00|15144|15120|15145.1|15121.1|15147.8|15123.8|15140.5|15116.5|0
1642465800000|2022-01-18 00:30:00|15145.4|15121.4|15146.5|15122.5|15148.8|15124.8|15144.6|15120.6|0
1642466100000|2022-01-18 00:35:00|15147|15123|15145.2|15121.2|15147.6|15123.6|15141.8|15117.8|0
1642466400000|2022-01-18 00:40:00|15144.9|15120.9|15143.9|15119.9|15146.1|15122.1|15140.8|15116.8|0
1642466700000|2022-01-18 00:45:00|15144.2|15120.2|15144.7|15120.7|15146.8|15122.8|15142.4|15118.4|0
1642467000000|2022-01-18 00:50:00|15145.1|15121.1|15151.4|15127.4|15152.8|15128.8|15145|15121|0
1642467300000|2022-01-18 00:55:00|15151.6|15127.6|15154.8|15130.8|15155.1|15131.1|15150.8|15126.8|0
1642467600000|2022-01-18 01:00:00|15155.2|15131.2|15150|15140|15159.5|15149.5|15138.5|15128.5|2255
1642467900000|2022-01-18 01:05:00|15149|15139|15136|15126|15151.5|15141.5|15132|15122|1403
1642468200000|2022-01-18 01:10:00|15135|15125|15132|15122|15136.5|15126.5|15127|15117|887
1642468500000|2022-01-18 01:15:00|15131.5|15121.5|15111.5|15101.5|15134.5|15124.5|15105.5|15095.5|2023
1642468800000|2022-01-18 01:20:00|15109.5|15099.5|15109.5|15099.5|15123|15113|15099|15089|1869
1642469100000|2022-01-18 01:25:00|15109|15099|15109|15099|15126.5|15116.5|15108|15098|1203
1642469400000|2022-01-18 01:30:00|15109.5|15099.5|15131.5|15121.5|15131.5|15121.5|15061|15051|18323
1642469700000|2022-01-18 01:35:00|15132|15122|15191.5|15181.5|15192|15182|15121.5|15111.5|11291
1642470000000|2022-01-18 01:40:00|15193.5|15183.5|15189.5|15179.5|15211.5|15201.5|15175|15165|8638
1642470300000|2022-01-18 01:45:00|15190.5|15180.5|15197.5|15187.5|15223.5|15213.5|15178.5|15168.5|5377
1642470600000|2022-01-18 01:50:00|15196.5|15186.5|15189.5|15179.5|15216.5|15206.5|15185.5|15175.5|5270
1642470900000|2022-01-18 01:55:00|15185.5|15175.5|15212.5|15202.5|15224.5|15214.5|15171.5|15161.5|4236
1642471200000|2022-01-18 02:00:00|15213.5|15203.5|15220.5|15210.5|15241.5|15231.5|15205.5|15195.5|6144
1642471500000|2022-01-18 02:05:00|15222.5|15212.5|15206.5|15196.5|15236.5|15226.5|15196.5|15186.5|4362
1642471800000|2022-01-18 02:10:00|15207.5|15197.5|15217.5|15207.5|15234.5|15224.5|15196.5|15186.5|2500
1642472100000|2022-01-18 02:15:00|15218.5|15208.5|15209.5|15199.5|15241.5|15231.5|15203.5|15193.5|3761
1642472400000|2022-01-18 02:20:00|15211.5|15201.5|15244.5|15234.5|15249.5|15239.5|15208.5|15198.5|2653
1642472700000|2022-01-18 02:25:00|15246.5|15236.5|15232.5|15222.5|15252.5|15242.5|15222.5|15212.5|4941
1642473000000|2022-01-18 02:30:00|15234.5|15224.5|15259.5|15249.5|15268.5|15258.5|15218.5|15208.5|3151
1642473300000|2022-01-18 02:35:00|15260.5|15250.5|15286.5|15276.5|15287.5|15277.5|15251.5|15241.5|5183
1642473600000|2022-01-18 02:40:00|15288.5|15278.5|15280.5|15270.5|15292.5|15282.5|15270.5|15260.5|4679
1642473900000|2022-01-18 02:45:00|15281.5|15271.5|15284.5|15274.5|15289.5|15279.5|15259.5|15249.5|2495
1642474200000|2022-01-18 02:50:00|15283.5|15273.5|15287.5|15277.5|15300.5|15290.5|15276.5|15266.5|3270
1642474500000|2022-01-18 02:55:00|15288.5|15278.5|15334.5|15324.5|15334.5|15324.5|15288.5|15278.5|7159
1642474800000|2022-01-18 03:00:00|15333.5|15323.5|15335.5|15325.5|15351.5|15341.5|15332.5|15322.5|6612
1642475100000|2022-01-18 03:05:00|15333.5|15323.5|15322.5|15312.5|15336.5|15326.5|15313.5|15303.5|2880
1642475400000|2022-01-18 03:10:00|15323.5|15313.5|15341.5|15331.5|15344.5|15334.5|15323.5|15313.5|2624
1642475700000|2022-01-18 03:15:00|15342.5|15332.5|15318.5|15308.5|15348.5|15338.5|15318.5|15308.5|1967
1642476000000|2022-01-18 03:20:00|15321.5|15311.5|15317.5|15307.5|15332.5|15322.5|15306.5|15296.5|2701
1642476300000|2022-01-18 03:25:00|15318.5|15308.5|15318.5|15308.5|15323.5|15313.5|15308.5|15298.5|1694
1642476600000|2022-01-18 03:30:00|15317.5|15307.5|15314.5|15304.5|15322.5|15312.5|15314.5|15304.5|349
1642476900000|2022-01-18 03:35:00|15315.5|15305.5|15310.5|15300.5|15319.5|15309.5|15295.5|15285.5|894
1642477200000|2022-01-18 03:40:00|15309.5|15299.5|15289.5|15279.5|15309.5|15299.5|15280.5|15270.5|1362
1642477500000|2022-01-18 03:45:00|15290.5|15280.5|15280.5|15270.5|15291.5|15281.5|15280.5|15270.5|1003
1642477800000|2022-01-18 03:50:00|15282.5|15272.5|15280.5|15270.5|15284.5|15274.5|15279.5|15269.5|1022
1642478100000|2022-01-18 03:55:00|15281.5|15271.5|15279.5|15269.5|15282.5|15272.5|15277.5|15267.5|653
1642478400000|2022-01-18 04:00:00|15277.5|15267.5|15286.5|15276.5|15286.5|15276.5|15277.5|15267.5|207
1642478700000|2022-01-18 04:05:00|15285.5|15275.5|15287.5|15277.5|15289.5|15279.5|15283.5|15273.5|142
1642479000000|2022-01-18 04:10:00|15286.5|15276.5|15282|15272|15288|15278|15282|15272|202
1642479300000|2022-01-18 04:15:00|15281|15271|15278|15268|15285|15275|15277|15267|195
1642479600000|2022-01-18 04:20:00|15280|15270|15278|15268|15281|15271|15275|15265|561
1642479900000|2022-01-18 04:25:00|15277|15267|15277|15267|15279|15269|15276|15266|170
1642480200000|2022-01-18 04:30:00|15279|15269|15277|15267|15279|15269|15276|15266|178
1642480500000|2022-01-18 04:35:00|15276|15266|15280|15270|15280|15270|15276|15266|288
1642480800000|2022-01-18 04:40:00|15279|15269|15278|15268|15279|15269|15276|15266|235
1642481100000|2022-01-18 04:45:00|15277|15267|15278|15268|15281|15271|15275|15265|437
1642481400000|2022-01-18 04:50:00|15279|15269|15280|15270|15280|15270|15274|15264|610
1642481700000|2022-01-18 04:55:00|15281|15271|15281|15271|15287|15277|15281|15271|673
1642482000000|2022-01-18 05:00:00|15284|15274|15262|15252|15295|15285|15249|15239|9991
1642482300000|2022-01-18 05:05:00|15261|15251|15238|15228|15262|15252|15219|15209|5544
1642482600000|2022-01-18 05:10:00|15237|15227|15228|15218|15239|15229|15215|15205|3917
1642482900000|2022-01-18 05:15:00|15229|15219|15228|15218|15237|15227|15214|15204|2152
1642483200000|2022-01-18 05:20:00|15229|15219|15255|15245|15256|15246|15225|15215|1317
1642483500000|2022-01-18 05:25:00|15254|15244|15253|15243|15259|15249|15243|15233|1557
1642483800000|2022-01-18 05:30:00|15256|15246|15256|15246|15260|15250|15241|15231|1485
1642484100000|2022-01-18 05:35:00|15257|15247|15263|15253|15271|15261|15253|15243|1336
1642484400000|2022-01-18 05:40:00|15262|15252|15268|15258|15275|15265|15253|15243|1300
1642484700000|2022-01-18 05:45:00|15269|15259|15261|15251|15273|15263|15254|15244|1639
1642485000000|2022-01-18 05:50:00|15262|15252|15253|15243|15269|15259|15252|15242|990
1642485300000|2022-01-18 05:55:00|15252|15242|15243|15233|15257|15247|15240|15230|1468
1642485600000|2022-01-18 06:00:00|15244|15234|15233|15223|15253|15243|15232|15222|1203
1642485900000|2022-01-18 06:05:00|15235|15225|15247|15237|15253|15243|15229|15219|1706
1642486200000|2022-01-18 06:10:00|15244|15234|15235|15225|15247|15237|15234|15224|1059
1642486500000|2022-01-18 06:15:00|15237|15227|15246|15236|15250|15240|15236|15226|1333
1642486800000|2022-01-18 06:20:00|15244|15234|15250|15240|15256|15246|15240|15230|1558
1642487100000|2022-01-18 06:25:00|15249|15239|15260|15250|15268|15258|15242|15232|1432
1642487400000|2022-01-18 06:30:00|15259|15249|15267|15257|15269|15259|15251|15241|3140
1642487700000|2022-01-18 06:35:00|15266|15256|15269|15259|15279|15269|15263|15253|2220
1642488000000|2022-01-18 06:40:00|15268|15258|15284|15274|15297|15287|15267|15257|2890
1642488300000|2022-01-18 06:45:00|15285|15275|15290|15280|15292|15282|15278|15268|4293
1642488600000|2022-01-18 06:50:00|15289|15279|15277|15267|15290|15280|15272|15262|3970
1642488900000|2022-01-18 06:55:00|15275|15265|15263|15253|15281|15271|15263|15253|5088
1642489200000|2022-01-18 07:00:00|15265|15255|15240|15230|15268|15258|15238|15228|2514
1642489500000|2022-01-18 07:05:00|15243|15233|15233|15223|15255|15245|15228|15218|1803
1642489800000|2022-01-18 07:10:00|15234|15224|15228|15218|15237|15227|15225|15215|1641
1642490100000|2022-01-18 07:15:00|15227|15217|15230|15220|15235|15225|15226|15216|684
1642490400000|2022-01-18 07:20:00|15229|15219|15229|15219|15236|15226|15228|15218|534
1642490700000|2022-01-18 07:25:00|15231|15221|15237|15227|15240|15230|15228|15218|447
1642491000000|2022-01-18 07:30:00|15236|15226|15240|15230|15242|15232|15233|15223|497
1642491300000|2022-01-18 07:35:00|15239|15229|15240|15230|15245|15235|15238|15228|321
1642491600000|2022-01-18 07:40:00|15239|15229|15241|15231|15246|15236|15238|15228|431
1642491900000|2022-01-18 07:45:00|15242|15232|15236|15226|15243|15233|15235|15225|753
1642492200000|2022-01-18 07:50:00|15235|15225|15240|15230|15244|15234|15235|15225|432
1642492500000|2022-01-18 07:55:00|15241|15231|15243|15233|15243|15233|15236|15226|405
1642492800000|2022-01-18 08:00:00|15242|15231|15244|15232|15252|15240|15238|15226|789
1642493100000|2022-01-18 08:05:00|15245|15233|15242|15230|15246|15235|15237|15225|474
1642493400000|2022-01-18 08:10:00|15241|15227|15229|15218|15242|15227|15223|15211|1169
1642493700000|2022-01-18 08:15:00|15228|15217|15231|15219|15234|15222|15223|15211|805
1642494000000|2022-01-18 08:20:00|15230|15215|15223|15212|15235|15224|15222|15210|938
1642494300000|2022-01-18 08:25:00|15222|15211|15217|15205|15230|15218|15217|15204|1445
1642494600000|2022-01-18 08:30:00|15225.8|15201.8|15231.1|15207.1|15231.6|15207.6|15216.3|15192.3|0
1642494900000|2022-01-18 08:35:00|15230.9|15206.9|15240.6|15216.6|15245.6|15221.6|15228.3|15204.3|216
1642495200000|2022-01-18 08:40:00|15239.7|15215.7|15239.1|15215.1|15244.7|15220.7|15227.9|15203.9|0
1642495500000|2022-01-18 08:45:00|15239|15215|15236.5|15212.5|15242.1|15218.1|15228.2|15204.2|0
1642495800000|2022-01-18 08:50:00|15236.6|15212.6|15243.9|15219.9|15244.8|15220.8|15232.4|15208.4|0
1642496100000|2022-01-18 08:55:00|15243.5|15219.5|15238.5|15214.5|15245|15221|15237.3|15213.3|0
1642496400000|2022-01-18 09:00:00|15239.9|15215.9|15215|15203|15239.9|15215.9|15212|15201|204
1642496700000|2022-01-18 09:05:00|15216|15202|15206|15194|15216|15202|15204|15192|224
1642497000000|2022-01-18 09:10:00|15207|15195|15209|15197|15209|15197|15206|15195|81
1642497300000|2022-01-18 09:15:00|15208|15198|15194|15183|15209|15198|15193|15182|972
1642497600000|2022-01-18 09:20:00|15195|15182|15190|15179|15195|15183|15189|15178|229
1642497900000|2022-01-18 09:25:00|15191|15178|15195|15183|15195|15184|15187|15176|301
1642498200000|2022-01-18 09:30:00|15196|15184|15194|15182|15198|15187|15194|15182|173
1642498500000|2022-01-18 09:35:00|15193|15181|15191|15180|15195|15183|15188|15177|286
1642498800000|2022-01-18 09:40:00|15192|15181|15193|15181|15193|15182|15187|15176|267
1642499100000|2022-01-18 09:45:00|15192|15180|15200|15189|15205|15193|15191|15180|823
1642499400000|2022-01-18 09:50:00|15199|15188|15199|15187|15201|15190|15197|15186|235
1642499700000|2022-01-18 09:55:00|15198|15188|15198|15186|15201|15190|15197|15186|103
1642500000000|2022-01-18 10:00:00|15197|15185|15199|15187|15201|15189|15196|15184|166
1642500300000|2022-01-18 10:05:00|15200|15188|15201|15190|15202|15191|15198|15187|28
1642500600000|2022-01-18 10:10:00|15202|15191|15211|15199|15211|15199|15202|15190|238
1642500900000|2022-01-18 10:15:00|15210|15198|15212|15201|15213|15201|15208|15196|209
1642501200000|2022-01-18 10:20:00|15213|15200|15223|15212|15223|15212|15213|15200|536
1642501500000|2022-01-18 10:25:00|15224|15213|15229|15217|15230|15219|15222|15211|418
1642501800000|2022-01-18 10:30:00|15228|15218|15221|15210|15228|15218|15221|15209|111
1642502100000|2022-01-18 10:35:00|15222|15211|15219|15207|15223|15211|15217|15206|201
1642502400000|2022-01-18 10:40:00|15218|15208|15214|15202|15220|15208|15213|15201|175
1642502700000|2022-01-18 10:45:00|15213|15203|15215|15203|15216|15205|15210|15199|72
1642503000000|2022-01-18 10:50:00|15216|15204|15218|15206|15219|15208|15214|15203|161
1642503300000|2022-01-18 10:55:00|15217|15207|15222|15210|15222|15211|15216|15204|299
1642503600000|2022-01-18 11:00:00|15223|15211|15214|15203|15223|15212|15212|15200|355
1642503900000|2022-01-18 11:05:00|15213|15202|15216|15205|15218|15207|15213|15201|262
1642504200000|2022-01-18 11:10:00|15215|15204|15208|15196|15215|15205|15207|15195|185
1642504500000|2022-01-18 11:15:00|15209|15197|15212|15201|15214|15203|15209|15197|93
1642504800000|2022-01-18 11:20:00|15213|15202|15217|15205|15218|15207|15210|15199|68
1642505100000|2022-01-18 11:25:00|15218|15206|15217|15205|15218|15207|15215|15204|34
1642505400000|2022-01-18 11:30:00|15216|15204|15217|15205|15220|15209|15215|15204|82
1642505700000|2022-01-18 11:35:00|15218|15206|15216|15205|15220|15209|15214|15203|119
1642506000000|2022-01-18 11:40:00|15217|15206|15222|15211|15222|15211|15217|15205|159
1642506300000|2022-01-18 11:45:00|15221|15210|15225|15214|15226|15215|15221|15210|212
1642506600000|2022-01-18 11:50:00|15226|15213|15219|15208|15227|15216|15219|15207|87
1642506900000|2022-01-18 11:55:00|15220|15209|15222|15210|15222|15210|15218|15207|31
1642507200000|2022-01-18 12:00:00|15223|15211|15223|15212|15224|15213|15222|15210|105
1642507500000|2022-01-18 12:05:00|15224|15213|15223|15212|15224|15213|15221|15210|31
1642507800000|2022-01-18 12:10:00|15222|15211|15224|15213|15224|15213|15221|15210|40
1642508100000|2022-01-18 12:15:00|15225|15212|15224|15213|15225|15214|15223|15212|44
1642508400000|2022-01-18 12:20:00|15225|15214|15228|15217|15231|15219|15225|15214|303
1642508700000|2022-01-18 12:25:00|15229|15216|15237|15225|15237|15226|15229|15216|337
1642509000000|2022-01-18 12:30:00|15236|15224|15232|15220|15236|15225|15230|15218|143
1642509300000|2022-01-18 12:35:00|15231|15219|15236|15224|15237|15226|15231|15219|78
1642509600000|2022-01-18 12:40:00|15235|15223|15234|15223|15235|15224|15231|15220|86
1642509900000|2022-01-18 12:45:00|15233|15222|15238|15227|15245|15233|15233|15222|337
1642510200000|2022-01-18 12:50:00|15239|15226|15236|15224|15240|15229|15236|15224|85
1642510500000|2022-01-18 12:55:00|15235|15225|15238|15226|15240|15229|15235|15224|207
1642510800000|2022-01-18 13:00:00|15237|15227|15235|15224|15238|15227|15231|15220|207
1642511100000|2022-01-18 13:05:00|15234|15223|15231|15220|15234|15223|15230|15219|129
1642511400000|2022-01-18 13:10:00|15232|15219|15228|15216|15232|15221|15228|15216|128
1642511700000|2022-01-18 13:15:00|15227|15215|15224|15213|15228|15217|15222|15210|202
1642512000000|2022-01-18 13:20:00|15223|15211|15221|15210|15225|15214|15220|15209|90
1642512300000|2022-01-18 13:25:00|15222|15209|15226|15215|15227|15216|15221|15209|80
1642512600000|2022-01-18 13:30:00|15227|15216|15234|15223|15238|15226|15225|15214|382
1642512900000|2022-01-18 13:35:00|15233|15222|15232|15220|15237|15225|15231|15220|181
1642513200000|2022-01-18 13:40:00|15231|15221|15232|15221|15234|15222|15227|15216|91
1642513500000|2022-01-18 13:45:00|15231|15220|15231|15220|15234|15223|15230|15219|59
1642513800000|2022-01-18 13:50:00|15232|15221|15234|15222|15236|15224|15232|15221|28
1642514100000|2022-01-18 13:55:00|15233|15223|15244|15233|15245|15234|15233|15222|317
1642514400000|2022-01-18 14:00:00|15243|15232|15240|15228|15243|15232|15237|15225|322
1642514700000|2022-01-18 14:05:00|15239|15227|15233|15222|15239|15227|15232|15220|194
1642515000000|2022-01-18 14:10:00|15234|15221|15232|15221|15234|15222|15229|15218|180
1642515300000|2022-01-18 14:15:00|15231|15220|15224|15213|15231|15220|15224|15213|250
1642515600000|2022-01-18 14:20:00|15225|15212|15225|15214|15227|15216|15223|15212|162
1642515900000|2022-01-18 14:25:00|15224|15213|15219|15208|15226|15215|15216|15205|225
1642516200000|2022-01-18 14:30:00|15226|15215|15225|15213|15233|15222|15220|15209|732
1642516500000|2022-01-18 14:35:00|15224|15212|15222|15211|15228|15217|15219|15208|861
1642516800000|2022-01-18 14:40:00|15221|15210|15227|15216|15229|15218|15214|15203|1329
1642517100000|2022-01-18 14:45:00|15228|15217|15229|15217|15231|15220|15222|15211|800
1642517400000|2022-01-18 14:50:00|15228|15216|15224|15213|15230|15219|15221|15210|522
1642517700000|2022-01-18 14:55:00|15225|15214|15231|15220|15233|15222|15221|15209|488
1642518000000|2022-01-18 15:00:00|15230|15219|15234|15223|15235|15223|15221|15210|807
1642518300000|2022-01-18 15:05:00|15233|15222|15260|15249|15260|15249|15231|15220|1324
1642518600000|2022-01-18 15:10:00|15258|15247|15263|15252|15267|15256|15258|15247|2189
1642518900000|2022-01-18 15:15:00|15262|15251|15271|15260|15278|15267|15262|15251|1198
1642519200000|2022-01-18 15:20:00|15270|15259|15279|15268|15280|15269|15268|15256|938
1642519500000|2022-01-18 15:25:00|15280|15267|15291|15280|15291|15280|15274|15263|691
1642519800000|2022-01-18 15:30:00|15290|15279|15283|15271|15290|15279|15280|15269|721
1642520100000|2022-01-18 15:35:00|15282|15270|15275|15264|15283|15271|15270|15258|478
1642520400000|2022-01-18 15:40:00|15274|15262|15295|15284|15295|15284|15269|15257|624
1642520700000|2022-01-18 15:45:00|15294|15283|15289|15277|15297|15286|15287|15276|613
1642521000000|2022-01-18 15:50:00|15290|15278|15291|15280|15293|15282|15287|15276|253
1642521300000|2022-01-18 15:55:00|15290|15279|15292|15281|15297|15286|15286|15274|384
1642521600000|2022-01-18 16:00:00|15293|15282|15298|15286|15299|15288|15291|15280|394
1642521900000|2022-01-18 16:05:00|15297|15287|15297|15285|15299|15288|15291|15280|327
1642522200000|2022-01-18 16:10:00|15296|15283|15293|15282|15298|15287|15289|15278|576
1642522500000|2022-01-18 16:15:00|15294|15283|15297|15286|15302|15291|15293|15282|449
1642522800000|2022-01-18 16:20:00|15296|15285|15289|15278|15297|15285|15289|15278|412
1642523100000|2022-01-18 16:25:00|15290|15279|15298|15286|15298|15287|15289|15278|393
1642523400000|2022-01-18 16:30:00|15297|15287|15290|15278|15300|15288|15286|15275|572
1642523700000|2022-01-18 16:35:00|15291|15279|15304|15292|15304|15293|15290|15279|419
1642524000000|2022-01-18 16:40:00|15303|15293|15298|15286|15306|15294|15296|15285|355
1642524300000|2022-01-18 16:45:00|15299|15287|15303|15292|15303|15292|15296|15285|212
1642524600000|2022-01-18 16:50:00|15302|15291|15304|15292|15306|15295|15302|15291|252
1642524900000|2022-01-18 16:55:00|15303|15293|15304|15292|15306|15295|15301|15290|158
1642525200000|2022-01-18 17:00:00|15303|15293|15300|15289|15305|15294|15300|15288|185
1642525500000|2022-01-18 17:05:00|15299|15288|15301|15290|15303|15291|15295|15284|272
1642525800000|2022-01-18 17:10:00|15300|15289|15305|15294|15305|15294|15300|15289|211
1642526100000|2022-01-18 17:15:00|15304|15293|15304|15293|15306|15295|15301|15290|203
1642526400000|2022-01-18 17:20:00|15303|15292|15299|15287|15304|15293|15299|15287|295
1642526700000|2022-01-18 17:25:00|15298|15288|15299|15288|15300|15288|15296|15285|243
1642527000000|2022-01-18 17:30:00|15298|15287|15300|15289|15300|15289|15294|15283|294
1642527300000|2022-01-18 17:35:00|15299|15288|15295|15283|15300|15289|15292|15281|209
1642527600000|2022-01-18 17:40:00|15294|15284|15294|15283|15298|15286|15294|15283|108
1642527900000|2022-01-18 17:45:00|15295|15284|15288|15277|15296|15284|15287|15276|251
1642528200000|2022-01-18 17:50:00|15289|15276|15291|15280|15296|15285|15287|15276|242
1642528500000|2022-01-18 17:55:00|15292|15281|15297|15286|15298|15287|15291|15279|294
1642528800000|2022-01-18 18:00:00|15296|15285|15297|15285|15298|15286|15293|15282|236
1642529100000|2022-01-18 18:05:00|15296|15284|15286|15274|15296|15285|15283|15272|404
1642529400000|2022-01-18 18:10:00|15285|15275|15289|15278|15291|15280|15284|15273|213
1642529700000|2022-01-18 18:15:00|15288|15277|15290|15279|15294|15282|15288|15276|174
1642530000000|2022-01-18 18:20:00|15289|15278|15280|15269|15290|15279|15280|15269|262
1642530300000|2022-01-18 18:25:00|15279|15268|15279|15268|15281|15270|15277|15266|277
1642530600000|2022-01-18 18:30:00|15278|15267|15279|15267|15281|15269|15276|15264|198
1642530900000|2022-01-18 18:35:00|15278|15268|15284|15272|15285|15274|15278|15267|271
1642531200000|2022-01-18 18:40:00|15283|15273|15286|15274|15287|15276|15282|15271|102
1642531500000|2022-01-18 18:45:00|15285|15273|15283|15272|15288|15277|15282|15271|184
1642531800000|2022-01-18 18:50:00|15282|15271|15282|15271|15285|15274|15281|15270|142
1642532100000|2022-01-18 18:55:00|15283|15272|15283|15271|15285|15274|15280|15268|249
1642532400000|2022-01-18 19:00:00|15282|15272|15285|15274|15286|15275|15282|15272|107
1642532700000|2022-01-18 19:05:00|15286|15275|15280|15269|15286|15275|15279|15268|187
1642533000000|2022-01-18 19:10:00|15281|15270|15280|15268|15283|15272|15278|15266|78
1642533300000|2022-01-18 19:15:00|15281|15269|15282|15270|15283|15271|15279|15268|65
1642533600000|2022-01-18 19:20:00|15281|15269|15275|15264|15282|15270|15274|15263|92
1642533900000|2022-01-18 19:25:00|15274|15263|15276|15264|15277|15266|15273|15262|66
1642534200000|2022-01-18 19:30:00|15275|15265|15282|15270|15284|15273|15275|15265|116
1642534500000|2022-01-18 19:35:00|15281|15271|15284|15273|15285|15274|15281|15270|100
1642534800000|2022-01-18 19:40:00|15283|15272|15282.5|15272.5|15286|15275|15282.5|15271|59
1642535100000|2022-01-18 19:45:00|15281|15271|15290.5|15280.5|15292.5|15282.5|15281|15271|218
1642535400000|2022-01-18 19:50:00|15291|15281|15293.5|15283.5|15295|15285|15291|15281|259
1642535700000|2022-01-18 19:55:00|15294|15284|15290.5|15280.5|15295|15285|15290|15280|144
1642536000000|2022-01-18 20:00:00|15290|15280|15291|15281|15291.5|15281.5|15287.5|15277.5|253
1642536300000|2022-01-18 20:05:00|15291.5|15281.5|15291|15281|15293.5|15283.5|15290.5|15280.5|227
1642536600000|2022-01-18 20:10:00|15290.5|15280.5|15287.5|15277.5|15292.5|15282.5|15287.5|15277.5|45
1642536900000|2022-01-18 20:15:00|15286.5|15276.5|15282|15272|15286.5|15276.5|15281.5|15271.5|361
1642537200000|2022-01-18 20:20:00|15281.5|15271.5|15280|15270|15282.5|15272.5|15279.5|15269.5|90
1642537500000|2022-01-18 20:25:00|15279.5|15269.5|15277.5|15267.5|15281.5|15271.5|15277.5|15267.5|208
1642537800000|2022-01-18 20:30:00|15276.5|15266.5|15276|15266|15278.5|15268.5|15273.5|15263.5|284
1642538100000|2022-01-18 20:35:00|15276.5|15266.5|15275.5|15265.5|15277.5|15267.5|15273.5|15263.5|190
1642538400000|2022-01-18 20:40:00|15275|15265|15273.5|15263.5|15276|15266|15272.5|15262.5|389
1642538700000|2022-01-18 20:45:00|15273|15263|15276|15266|15276.5|15266.5|15270.5|15260.5|263
1642539000000|2022-01-18 20:50:00|15276.5|15266.5|15266.5|15256.5|15281.5|15271.5|15266.5|15256.5|266
1642539300000|2022-01-18 20:55:00|15267|15257|15264.5|15254.5|15269.5|15259.5|15262.5|15252.5|489
1642539600000|2022-01-18 21:00:00|15264|15254|15259.5|15249.5|15264.5|15254.5|15259|15249|141
1642539900000|2022-01-18 21:05:00|15260|15250|15259.5|15249.5|15260|15250|15258.5|15248.5|36
1642540200000|2022-01-18 21:10:00|15259|15249|15263|15253|15264|15254|15258.5|15248.5|18
1642540500000|2022-01-18 21:15:00|15270.3|15246.3|15272|15248|15275|15251|15268.9|15244.9|0
1642540800000|2022-01-18 21:20:00|15272.3|15248.3|15278.3|15254.3|15279.7|15255.7|15272.3|15248.3|0
1642541100000|2022-01-18 21:25:00|15278|15254|15274.5|15250.5|15280.3|15256.3|15273.7|15249.7|0
1642541400000|2022-01-18 21:30:00|15275.2|15251.2|15274|15250|15275.8|15251.8|15272.7|15248.7|0
1642541700000|2022-01-18 21:35:00|15274.3|15250.3|15274.7|15250.7|15275.3|15251.3|15272.7|15248.7|0
1642542000000|2022-01-18 21:40:00|15274.3|15250.3|15280.7|15256.7|15281|15257|15274|15250|0
1642542300000|2022-01-18 21:45:00|15281.4|15257.4|15284|15260|15285.5|15261.5|15281.4|15257.4|0
1642542600000|2022-01-18 21:50:00|15282.7|15258.7|15282.2|15258.2|15284.4|15260.4|15279.5|15255.5|0
1642542900000|2022-01-18 21:55:00|15282.9|15258.9|15282.4|15258.4|15285|15261|15281.3|15257.3|0
1642543200000|2022-01-18 22:00:00|15282.5|15258.5|15282.9|15258.9|15283.2|15259.2|15281.9|15257.9|0
1642543500000|2022-01-18 22:05:00|15283|15259|15282.4|15258.4|15283|15259|15282.4|15258.4|0
1642543800000|2022-01-18 22:10:00|15282.7|15258.7|15282.5|15258.5|15282.9|15258.9|15282.4|15258.4|0
1642544100000|2022-01-18 22:15:00|15282.8|15258.8|15282.1|15258.1|15283.5|15259.5|15282.1|15258.1|0
1642544400000|2022-01-18 22:20:00|15282.3|15258.3|15283.2|15259.2|15283.3|15259.3|15282.3|15258.3|0
1642544700000|2022-01-18 22:25:00|15283.1|15259.1|15283.2|15259.2|15283.3|15259.3|15283.1|15259.1|0
1642545300000|2022-01-18 22:35:00|15283.3|15259.3|15283.2|15259.2|15283.3|15259.3|15283.2|15259.2|0
1642545600000|2022-01-18 22:40:00|15282.9|15258.9|15282.7|15258.7|15282.9|15258.9|15282.7|15258.7|0
1642545900000|2022-01-18 22:45:00|15282.8|15258.8|15282.8|15258.8|15282.9|15258.9|15282.8|15258.8|0
1642546200000|2022-01-18 22:50:00|15282.5|15258.5|15282.5|15258.5|15282.8|15258.8|15282.5|15258.5|0
1642546500000|2022-01-18 22:55:00|15282.7|15258.7|15282.8|15258.8|15282.8|15258.8|15282.7|15258.7|0
1642546800000|2022-01-18 23:00:00|15289.3|15265.3|15287|15263|15291.3|15267.3|15281.3|15257.3|0
1642547100000|2022-01-18 23:05:00|15287.3|15263.3|15285.6|15261.6|15288|15264|15283|15259|0
1642547400000|2022-01-18 23:10:00|15286.3|15262.3|15293.8|15269.8|15296.5|15272.5|15285|15261|0
1642547700000|2022-01-18 23:15:00|15293.1|15269.1|15281.8|15257.8|15293.1|15269.1|15281.8|15257.8|0
1642548000000|2022-01-18 23:20:00|15283.1|15259.1|15284.4|15260.4|15288.5|15264.5|15279.8|15255.8|0
1642548300000|2022-01-18 23:25:00|15285.1|15261.1|15282.4|15258.4|15287.8|15263.8|15282.4|15258.4|0
1642548600000|2022-01-18 23:30:00|15283.1|15259.1|15276.3|15252.3|15284.4|15260.4|15272.3|15248.3|0
1642548900000|2022-01-18 23:35:00|15277|15253|15273|15249|15277|15253|15271|15247|0
1642549200000|2022-01-18 23:40:00|15272.6|15248.6|15271.1|15247.1|15276.6|15252.6|15270.8|15246.8|0
1642549500000|2022-01-18 23:45:00|15270.8|15246.8|15270.2|15246.2|15274.2|15250.2|15270.2|15246.2|0
1642549800000|2022-01-18 23:50:00|15270.9|15246.9|15267.5|15243.5|15270.9|15246.9|15262.8|15238.8|0
1642550100000|2022-01-18 23:55:00|15267.8|15243.8|15261.8|15237.8|15267.8|15243.8|15260.8|15236.8|0
1642550400000|2022-01-19 00:00:00|15262.2|15238.2|15270.8|15246.8|15272.2|15248.2|15260.8|15236.8|0
1642550700000|2022-01-19 00:05:00|15271.4|15247.4|15268.1|15244.1|15274.1|15250.1|15264.8|15240.8|0
1642551000000|2022-01-19 00:10:00|15266.8|15242.8|15257.8|15233.8|15267.4|15243.4|15256.4|15232.4|0
1642551300000|2022-01-19 00:15:00|15257.4|15233.4|15262.2|15238.2|15265.8|15241.8|15256.4|15232.4|0
1642551600000|2022-01-19 00:20:00|15262.5|15238.5|15268.7|15244.7|15270.8|15246.8|15260.1|15236.1|0
1642551900000|2022-01-19 00:25:00|15269.1|15245.1|15266.8|15242.8|15273.8|15249.8|15265.3|15241.3|0
1642552200000|2022-01-19 00:30:00|15266.6|15242.6|15269|15245|15274.3|15250.3|15265.4|15241.4|0
1642552500000|2022-01-19 00:35:00|15269.5|15245.5|15265.4|15241.4|15269.8|15245.8|15262.3|15238.3|0
1642552800000|2022-01-19 00:40:00|15265.8|15241.8|15261.4|15237.4|15267.5|15243.5|15260.1|15236.1|0
1642553100000|2022-01-19 00:45:00|15261.8|15237.8|15250.4|15226.4|15263.8|15239.8|15249.2|15225.2|0
1642553400000|2022-01-19 00:50:00|15250.9|15226.9|15257.7|15233.7|15263|15239|15245|15221|0
1642553700000|2022-01-19 00:55:00|15257.3|15233.3|15261.3|15237.3|15262|15238|15255.5|15231.5|0
1642554000000|2022-01-19 01:00:00|15262.2|15238.2|15307.5|15297.5|15313|15303|15262.2|15238.2|3227
1642554300000|2022-01-19 01:05:00|15307|15297|15314.5|15304.5|15316|15306|15304.5|15294.5|1013
1642554600000|2022-01-19 01:10:00|15315|15305|15312.5|15302.5|15315|15305|15297|15287|838
1642554900000|2022-01-19 01:15:00|15310|15300|15293|15283|15324.5|15314.5|15286.5|15276.5|2631
1642555200000|2022-01-19 01:20:00|15292.5|15282.5|15329|15319|15333|15323|15290.5|15280.5|2527
1642555500000|2022-01-19 01:25:00|15328.5|15318.5|15329.5|15319.5|15343.5|15333.5|15322|15312|3000
1642555800000|2022-01-19 01:30:00|15332|15322|15327|15317|15385.5|15375.5|15318|15308|24281
1642556100000|2022-01-19 01:35:00|15327.5|15317.5|15286|15276|15352.5|15342.5|15258|15248|12162
1642556400000|2022-01-19 01:40:00|15287|15277|15283|15273|15332|15322|15278.5|15268.5|7800
1642556700000|2022-01-19 01:45:00|15285|15275|15266|15256|15295|15285|15248|15238|9090
1642557000000|2022-01-19 01:50:00|15268|15258|15243|15233|15268|15258|15233|15223|6741
1642557300000|2022-01-19 01:55:00|15242|15232|15243|15233|15257|15247|15230|15220|5063
1642557600000|2022-01-19 02:00:00|15242|15232|15259|15249|15262|15252|15224|15214|4808
1642557900000|2022-01-19 02:05:00|15263|15253|15246|15236|15273|15263|15243|15233|2848
1642558200000|2022-01-19 02:10:00|15245|15235|15263|15253|15264|15254|15236|15226|3070
1642558500000|2022-01-19 02:15:00|15264|15254|15287|15277|15287|15277|15259|15249|2708
1642558800000|2022-01-19 02:20:00|15286|15276|15302|15292|15303|15293|15261|15251|2707
1642559100000|2022-01-19 02:25:00|15303|15293|15312|15302|15321|15311|15292|15282|3250
1642559400000|2022-01-19 02:30:00|15313|15303|15302|15292|15323|15313|15302|15292|2912
1642559700000|2022-01-19 02:35:00|15304|15294|15279|15269|15307|15297|15270|15260|1676
1642560000000|2022-01-19 02:40:00|15282|15272|15288|15278|15296|15286|15278|15268|1234
1642560300000|2022-01-19 02:45:00|15289|15279|15278|15268|15300|15290|15278|15268|1531
1642560600000|2022-01-19 02:50:00|15281|15271|15260|15250|15285|15275|15259|15249|2818
1642560900000|2022-01-19 02:55:00|15261|15251|15265|15255|15276|15266|15254|15244|2295
1642561200000|2022-01-19 03:00:00|15264|15254|15229|15219|15272|15262|15227|15217|3136
1642561500000|2022-01-19 03:05:00|15230|15220|15226|15216|15242|15232|15218|15208|2392
1642561800000|2022-01-19 03:10:00|15227|15217|15238|15228|15252|15242|15225|15215|3402
1642562100000|2022-01-19 03:15:00|15237|15227|15254|15244|15263|15253|15231|15221|1482
1642562400000|2022-01-19 03:20:00|15255|15245|15252|15242|15256|15246|15240|15230|1683
1642562700000|2022-01-19 03:25:00|15251|15241|15235|15225|15253|15243|15235|15225|1280
1642563000000|2022-01-19 03:30:00|15237|15227|15235|15225|15247|15237|15230|15220|380
1642563300000|2022-01-19 03:35:00|15233|15223|15234|15224|15238|15228|15228|15218|389
1642563600000|2022-01-19 03:40:00|15233|15223|15235|15225|15239|15229|15227|15217|379
1642563900000|2022-01-19 03:45:00|15234|15224|15237|15227|15241|15231|15234|15224|99
1642564200000|2022-01-19 03:50:00|15235|15225|15237|15227|15240|15230|15232|15222|176
1642564500000|2022-01-19 03:55:00|15236|15226|15238|15228|15240|15230|15236|15226|107
1642564800000|2022-01-19 04:00:00|15237|15227|15249|15239|15249|15239|15237|15227|84
1642565100000|2022-01-19 04:05:00|15251|15241|15245|15235|15253|15243|15245|15235|115
1642565400000|2022-01-19 04:10:00|15248|15238|15246|15236|15251|15241|15242|15232|225
1642565700000|2022-01-19 04:15:00|15245|15235|15247|15237|15248|15238|15242|15232|66
1642566000000|2022-01-19 04:20:00|15248|15238|15247|15237|15249|15239|15243|15233|145
1642566300000|2022-01-19 04:25:00|15246|15236|15249|15239|15249|15239|15246|15236|25
1642566600000|2022-01-19 04:30:00|15248|15238|15246|15236|15252|15242|15246|15236|234
1642566900000|2022-01-19 04:35:00|15247|15237|15248|15238|15248|15238|15247|15237|59
1642567200000|2022-01-19 04:40:00|15249|15239|15246|15236|15250|15240|15245|15235|91
1642567500000|2022-01-19 04:45:00|15245|15235|15243|15233|15246|15236|15243|15233|73
1642567800000|2022-01-19 04:50:00|15245|15235|15238|15228|15245|15235|15238|15228|191
1642568100000|2022-01-19 04:55:00|15239|15229|15237|15227|15242|15232|15233|15223|361
1642568400000|2022-01-19 05:00:00|15236|15226|15232|15222|15242|15232|15221|15211|3449
1642568700000|2022-01-19 05:05:00|15235|15225|15218|15208|15238|15228|15212|15202|2166
1642569000000|2022-01-19 05:10:00|15217|15207|15218|15208|15222|15212|15202|15192|2244
1642569300000|2022-01-19 05:15:00|15219|15209|15210|15200|15220|15210|15209|15199|2933
1642569600000|2022-01-19 05:20:00|15208|15198|15223|15213|15226|15216|15197|15187|3237
1642569900000|2022-01-19 05:25:00|15222|15212|15215|15205|15231|15221|15214|15204|2607
1642570200000|2022-01-19 05:30:00|15216|15206|15210|15200|15230|15220|15210|15200|1994
1642570500000|2022-01-19 05:35:00|15209|15199|15194|15184|15224|15214|15194|15184|2627
1642570800000|2022-01-19 05:40:00|15192|15182|15168|15158|15196|15186|15165|15155|6095
1642571100000|2022-01-19 05:45:00|15167|15157|15160|15150|15187|15177|15160|15150|2180
1642571400000|2022-01-19 05:50:00|15159|15149|15174|15164|15186|15176|15157|15147|2511
1642571700000|2022-01-19 05:55:00|15173|15163|15168|15158|15174|15164|15154|15144|1479
1642572000000|2022-01-19 06:00:00|15169|15159|15158|15148|15176|15166|15149|15139|1825
1642572300000|2022-01-19 06:05:00|15159|15149|15189|15179|15194|15184|15157|15147|1967
1642572600000|2022-01-19 06:10:00|15188|15178|15186|15176|15191|15181|15181|15171|2083
1642572900000|2022-01-19 06:15:00|15185|15175|15184|15174|15190|15180|15171|15161|1610
1642573200000|2022-01-19 06:20:00|15185|15175|15213|15203|15213|15203|15185|15175|2541
1642573500000|2022-01-19 06:25:00|15212|15202|15213|15203|15223|15213|15209|15199|2850
1642573800000|2022-01-19 06:30:00|15212|15202|15225|15215|15244|15234|15211|15201|3887
1642574100000|2022-01-19 06:35:00|15222|15212|15223|15213|15227|15217|15214|15204|1345
1642574400000|2022-01-19 06:40:00|15222|15212|15229|15219|15235|15225|15217|15207|2605
1642574700000|2022-01-19 06:45:00|15227|15217|15236|15226|15240|15230|15225|15215|3043
1642575000000|2022-01-19 06:50:00|15235|15225|15225|15215|15241|15231|15223|15213|3261
1642575300000|2022-01-19 06:55:00|15227|15217|15225|15215|15229|15219|15214|15204|4290
1642575600000|2022-01-19 07:00:00|15227|15217|15193|15183|15227|15217|15190|15180|3396
1642575900000|2022-01-19 07:05:00|15194|15184|15197|15187|15201|15191|15188|15178|1560
1642576200000|2022-01-19 07:10:00|15196|15186|15195|15185|15201|15191|15188|15178|1899
1642576500000|2022-01-19 07:15:00|15196|15186|15194|15184|15205|15195|15194|15184|565
1642576800000|2022-01-19 07:20:00|15195|15185|15199|15189|15202|15192|15195|15185|191
1642577100000|2022-01-19 07:25:00|15200|15190|15199|15189|15202|15192|15196|15186|120
1642577400000|2022-01-19 07:30:00|15200|15190|15202|15192|15205|15195|15196|15186|190
1642577700000|2022-01-19 07:35:00|15201|15191|15202|15192|15205|15195|15199|15189|200
1642578000000|2022-01-19 07:40:00|15203|15193|15201|15191|15208|15198|15200|15190|242
1642578300000|2022-01-19 07:45:00|15200|15190|15204|15194|15206|15196|15195|15185|449
1642578600000|2022-01-19 07:50:00|15205|15195|15204|15194|15207|15197|15200|15190|164
1642578900000|2022-01-19 07:55:00|15201|15191|15212|15202|15212|15202|15200|15190|612
1642579200000|2022-01-19 08:00:00|15211|15201|15204|15192|15218|15207|15203|15192|993
1642579500000|2022-01-19 08:05:00|15205|15193|15220|15208|15221|15210|15203|15191|734
1642579800000|2022-01-19 08:10:00|15219|15207|15215|15203|15224|15212|15213|15202|655
1642580100000|2022-01-19 08:15:00|15216|15204|15221|15209|15224|15213|15214|15203|365
1642580400000|2022-01-19 08:20:00|15220|15210|15223|15212|15225|15214|15219|15208|461
1642580700000|2022-01-19 08:25:00|15224|15211|15231|15219|15233|15220|15222|15211|906
1642581000000|2022-01-19 08:30:00|15238.4|15214.4|15252.2|15228.2|15258.5|15234.5|15233.2|15209.2|1
1642581300000|2022-01-19 08:35:00|15251.8|15227.8|15267|15243|15270.5|15246.5|15248|15224|225
1642581600000|2022-01-19 08:40:00|15266.6|15242.6|15262.3|15238.3|15271.9|15247.9|15257.6|15233.6|0
1642581900000|2022-01-19 08:45:00|15261.4|15237.4|15263.5|15239.5|15274.9|15250.9|15253.1|15229.1|0
1642582200000|2022-01-19 08:50:00|15263|15239|15274.4|15250.4|15276.8|15252.8|15256.7|15232.7|0
1642582500000|2022-01-19 08:55:00|15274.7|15250.7|15271.3|15247.3|15274.7|15250.7|15262.2|15238.2|0
1642582800000|2022-01-19 09:00:00|15270.4|15246.4|15266|15254|15270.4|15255|15244|15233|1249
1642583100000|2022-01-19 09:05:00|15267|15255|15268|15256|15271|15259|15261|15250|659
1642583400000|2022-01-19 09:10:00|15267|15255|15263|15251|15268|15255|15260|15249|144
1642583700000|2022-01-19 09:15:00|15262|15252|15277|15266|15279|15267|15262|15251|845
1642584000000|2022-01-19 09:20:00|15278|15265|15284|15273|15286|15275|15274|15263|1015
1642584300000|2022-01-19 09:25:00|15283|15272|15285|15273|15291|15279|15278|15267|1068
1642584600000|2022-01-19 09:30:00|15284|15272|15292|15281|15292|15281|15282|15270|402
1642584900000|2022-01-19 09:35:00|15291|15280|15303|15292|15303|15292|15288|15277|818
1642585200000|2022-01-19 09:40:00|15304|15291|15319|15308|15319|15308|15304|15291|2065
1642585500000|2022-01-19 09:45:00|15318|15307|15311|15300|15320|15309|15309|15297|651
1642585800000|2022-01-19 09:50:00|15310|15299|15316|15304|15316|15305|15310|15298|465
1642586100000|2022-01-19 09:55:00|15315|15305|15327|15315|15328|15317|15315|15304|970
1642586400000|2022-01-19 10:00:00|15325|15314|15316|15305|15326|15314|15316|15305|372
1642586700000|2022-01-19 10:05:00|15317|15306|15321|15309|15325|15313|15316|15306|641
1642587000000|2022-01-19 10:10:00|15320|15310|15319|15308|15321|15310|15318|15307|114
1642587300000|2022-01-19 10:15:00|15320|15309|15320|15309|15321|15309|15319|15308|88
1642587600000|2022-01-19 10:20:00|15319|15308|15319|15308|15321|15310|15319|15307|95
1642587900000|2022-01-19 10:25:00|15318|15307|15316|15305|15319|15308|15316|15305|70
1642588200000|2022-01-19 10:30:00|15315|15304|15317|15305|15318|15306|15315|15304|137
1642588500000|2022-01-19 10:35:00|15316|15304|15315|15303|15318|15306|15314|15303|288
1642588800000|2022-01-19 10:40:00|15314|15302|15313|15302|15316|15305|15313|15302|100
1642589100000|2022-01-19 10:45:00|15312|15301|15311|15300|15314|15302|15310|15299|120
1642589400000|2022-01-19 10:50:00|15310|15299|15309|15298|15311|15300|15307|15296|403
1642589700000|2022-01-19 10:55:00|15308|15297|15318|15307|15318|15307|15308|15297|136
1642590000000|2022-01-19 11:00:00|15319|15308|15322|15310|15322|15311|15318|15307|408
1642590300000|2022-01-19 11:05:00|15321|15309|15320|15309|15322|15311|15319|15308|140
1642590600000|2022-01-19 11:10:00|15319|15308|15318|15307|15322|15310|15318|15307|77
1642590900000|2022-01-19 11:15:00|15317|15306|15319|15308|15320|15308|15317|15306|107
1642591200000|2022-01-19 11:20:00|15318|15307|15316|15305|15318|15307|15314|15303|222
1642591500000|2022-01-19 11:25:00|15317|15306|15314|15303|15317|15306|15313|15302|62
1642591800000|2022-01-19 11:30:00|15313|15302|15317|15306|15317|15306|15312|15301|95
1642592100000|2022-01-19 11:35:00|15316|15305|15318|15306|15318|15307|15316|15305|48
1642592400000|2022-01-19 11:40:00|15317|15305|15315|15303|15318|15306|15314|15303|89
1642592700000|2022-01-19 11:45:00|15314|15302|15316|15305|15318|15307|15313|15302|86
1642593000000|2022-01-19 11:50:00|15317|15306|15318|15307|15321|15310|15317|15306|99
1642593300000|2022-01-19 11:55:00|15317|15306|15317|15306|15319|15308|15315|15304|57
1642593600000|2022-01-19 12:00:00|15316|15305|15318|15307|15320|15309|15316|15305|88
1642593900000|2022-01-19 12:05:00|15317|15306|15323|15311|15323|15311|15316|15305|255
1642594200000|2022-01-19 12:10:00|15324|15312|15326|15314|15326|15315|15323|15312|206
1642594500000|2022-01-19 12:15:00|15325|15315|15324|15313|15326|15315|15324|15313|349
1642594800000|2022-01-19 12:20:00|15325|15312|15322|15311|15325|15314|15321|15310|174
1642595100000|2022-01-19 12:25:00|15321|15310|15320|15309|15321|15310|15320|15308|83
1642595400000|2022-01-19 12:30:00|15321|15310|15326|15314|15326|15315|15321|15310|361
1642595700000|2022-01-19 12:35:00|15325|15315|15324|15313|15326|15315|15324|15312|256
1642596000000|2022-01-19 12:40:00|15325|15314|15325|15314|15325|15314|15324|15313|181
1642596300000|2022-01-19 12:45:00|15324|15313|15331|15320|15332|15321|15324|15313|665
1642596600000|2022-01-19 12:50:00|15336|15325|15335|15324|15337|15326|15335|15324|617
1642596900000|2022-01-19 12:55:00|15336|15325|15337|15326|15337|15326|15335|15324|192
1642597200000|2022-01-19 13:00:00|15338|15325|15346|15335|15346|15335|15337|15325|672
1642597500000|2022-01-19 13:05:00|15347|15336|15358|15347|15361|15350|15347|15336|1207
1642597800000|2022-01-19 13:10:00|15359|15346|15356|15344|15359|15347|15355|15344|197
1642598100000|2022-01-19 13:15:00|15355|15345|15357|15346|15357|15346|15355|15344|191
1642598400000|2022-01-19 13:20:00|15356|15345|15360|15349|15361|15350|15356|15345|260
1642598700000|2022-01-19 13:25:00|15361|15350|15372|15361|15372|15361|15360|15349|650
1642599000000|2022-01-19 13:30:00|15373|15362|15365|15354|15374|15363|15364|15353|823
1642599300000|2022-01-19 13:35:00|15366|15355|15366|15355|15367|15356|15365|15354|210
1642599600000|2022-01-19 13:40:00|15367|15356|15366|15355|15367|15356|15364|15353|297
1642599900000|2022-01-19 13:45:00|15365|15354|15367|15356|15368|15357|15365|15354|428
1642600200000|2022-01-19 13:50:00|15368|15357|15370|15359|15371|15360|15368|15357|368
1642600500000|2022-01-19 13:55:00|15371|15360|15369|15357|15371|15360|15365|15354|611
1642600800000|2022-01-19 14:00:00|15368|15358|15366|15355|15369|15358|15365|15354|188
1642601100000|2022-01-19 14:05:00|15367|15356|15366|15355|15367|15356|15365|15354|214
1642601400000|2022-01-19 14:10:00|15365|15354|15359|15348|15366|15355|15356|15345|324
1642601700000|2022-01-19 14:15:00|15360|15349|15355|15343|15360|15349|15354|15342|201
1642602000000|2022-01-19 14:20:00|15354|15344|15351|15340|15358|15347|15351|15340|379
1642602300000|2022-01-19 14:25:00|15350|15339|15346|15335|15350|15339|15346|15335|445
1642602600000|2022-01-19 14:30:00|15347|15334|15328|15317|15347|15334|15323|15311|1949
1642602900000|2022-01-19 14:35:00|15327|15316|15335|15324|15340|15329|15327|15315|1145
1642603200000|2022-01-19 14:40:00|15336|15325|15329|15318|15336|15325|15324|15313|703
1642603500000|2022-01-19 14:45:00|15330|15317|15321|15310|15336|15325|15321|15310|805
1642603800000|2022-01-19 14:50:00|15320|15309|15317|15306|15324|15313|15313|15302|781
1642604100000|2022-01-19 14:55:00|15318|15307|15323|15312|15327|15315|15317|15306|541
1642604400000|2022-01-19 15:00:00|15324|15311|15323|15312|15326|15315|15313|15302|752
1642604700000|2022-01-19 15:05:00|15324|15313|15322|15310|15328|15317|15317|15306|786
1642605000000|2022-01-19 15:10:00|15321|15311|15318|15307|15326|15315|15316|15305|348
1642605300000|2022-01-19 15:15:00|15319|15306|15313|15302|15320|15308|15310|15299|475
1642605600000|2022-01-19 15:20:00|15314|15303|15309|15298|15315|15303|15308|15296|364
1642605900000|2022-01-19 15:25:00|15310|15299|15303|15292|15310|15299|15303|15291|724
1642606200000|2022-01-19 15:30:00|15304|15293|15299|15287|15309|15298|15298|15287|660
1642606500000|2022-01-19 15:35:00|15298|15286|15297|15285|15302|15291|15295|15284|469
1642606800000|2022-01-19 15:40:00|15296|15284|15286|15274|15297|15286|15285|15274|967
1642607100000|2022-01-19 15:45:00|15285|15273|15278|15267|15285|15273|15273|15262|811
1642607400000|2022-01-19 15:50:00|15279|15268|15291|15280|15292|15281|15277|15266|555
1642607700000|2022-01-19 15:55:00|15290|15279|15294|15282|15296|15285|15288|15277|656
1642608000000|2022-01-19 16:00:00|15293|15283|15296|15285|15301|15290|15290|15279|578
1642608300000|2022-01-19 16:05:00|15295|15284|15295|15284|15297|15286|15292|15281|234
1642608600000|2022-01-19 16:10:00|15296|15285|15282|15271|15296|15285|15281|15270|436
1642608900000|2022-01-19 16:15:00|15283|15272|15277|15266|15286|15275|15277|15266|590
1642609200000|2022-01-19 16:20:00|15278|15267|15277|15266|15280|15269|15276|15265|210
1642609500000|2022-01-19 16:25:00|15276|15265|15280|15269|15285|15274|15276|15265|401
1642609800000|2022-01-19 16:30:00|15281|15270|15277|15265|15287|15276|15277|15265|504
1642610100000|2022-01-19 16:35:00|15278|15266|15279|15268|15280|15269|15273|15261|357
1642610400000|2022-01-19 16:40:00|15278|15267|15282|15270|15285|15274|15275|15264|397
1642610700000|2022-01-19 16:45:00|15281|15269|15285|15274|15287|15276|15280|15269|301
1642611000000|2022-01-19 16:50:00|15286|15273|15290|15278|15293|15282|15284|15273|302
1642611300000|2022-01-19 16:55:00|15289|15277|15285|15273|15289|15277|15283|15272|291
1642611600000|2022-01-19 17:00:00|15284|15274|15288|15276|15290|15279|15284|15274|543
1642611900000|2022-01-19 17:05:00|15287|15277|15291|15279|15293|15282|15286|15275|465
1642612200000|2022-01-19 17:10:00|15290|15280|15299|15288|15299|15288|15290|15280|595
1642612500000|2022-01-19 17:15:00|15298|15287|15292|15280|15298|15288|15289|15277|353
1642612800000|2022-01-19 17:20:00|15291|15281|15293|15282|15295|15284|15289|15278|150
1642613100000|2022-01-19 17:25:00|15292|15281|15297|15286|15297|15286|15292|15281|164
1642613400000|2022-01-19 17:30:00|15299|15288|15301|15289|15302|15291|15298|15287|509
1642613700000|2022-01-19 17:35:00|15300|15290|15292|15281|15305|15294|15292|15281|542
1642614000000|2022-01-19 17:40:00|15294|15282|15291|15279|15296|15285|15289|15278|292
1642614300000|2022-01-19 17:45:00|15290|15280|15294|15282|15300|15289|15289|15278|122
1642614600000|2022-01-19 17:50:00|15293|15281|15290|15279|15295|15284|15289|15278|121
1642614900000|2022-01-19 17:55:00|15291|15280|15300|15289|15301|15290|15291|15280|173
1642615200000|2022-01-19 18:00:00|15301|15288|15299|15287|15301|15288|15293|15281|584
1642615500000|2022-01-19 18:05:00|15298|15286|15296|15284|15299|15288|15293|15282|235
1642615800000|2022-01-19 18:10:00|15298|15285|15297|15286|15300|15289|15296|15284|174
1642616100000|2022-01-19 18:15:00|15298|15285|15294|15282|15298|15287|15293|15282|93
1642616400000|2022-01-19 18:20:00|15293|15283|15291|15279|15296|15284|15288|15277|425
1642616700000|2022-01-19 18:25:00|15292|15280|15283|15272|15292|15281|15283|15272|115
1642617000000|2022-01-19 18:30:00|15284|15271|15286|15274|15289|15278|15281|15270|220
1642617300000|2022-01-19 18:35:00|15285|15273|15281|15269|15285|15273|15280|15269|226
1642617600000|2022-01-19 18:40:00|15280|15268|15280|15269|15282|15271|15280|15268|171
1642617900000|2022-01-19 18:45:00|15279|15268|15277|15265|15280|15269|15275|15264|183
1642618200000|2022-01-19 18:50:00|15276|15264|15275|15264|15277|15265|15271|15260|436
1642618500000|2022-01-19 18:55:00|15276|15265|15271|15260|15277|15266|15271|15259|265
1642618800000|2022-01-19 19:00:00|15270|15259|15266|15255|15272|15261|15265|15254|355
1642619100000|2022-01-19 19:05:00|15265|15254|15257|15246|15265|15255|15256|15245|569
1642619400000|2022-01-19 19:10:00|15258|15245|15255|15244|15259|15248|15254|15243|177
1642619700000|2022-01-19 19:15:00|15256|15245|15259|15248|15260|15248|15255|15243|203
1642620000000|2022-01-19 19:20:00|15260|15247|15257|15245|15261|15250|15254|15243|153
1642620300000|2022-01-19 19:25:00|15256|15244|15251|15240|15257|15244|15251|15240|78
1642620600000|2022-01-19 19:30:00|15250|15239|15254|15242|15254|15242|15248|15237|265
1642620900000|2022-01-19 19:35:00|15255|15243|15259|15248|15261|15250|15254|15242|285
1642621200000|2022-01-19 19:40:00|15260|15249|15263|15253|15264|15253|15259|15247|103
1642621500000|2022-01-19 19:45:00|15262.5|15252.5|15265.5|15255.5|15266.5|15256.5|15260.5|15250.5|204
1642621800000|2022-01-19 19:50:00|15265|15255|15266.5|15256.5|15267.5|15257.5|15262.5|15252.5|193
1642622100000|2022-01-19 19:55:00|15266|15256|15265.5|15255.5|15270.5|15260.5|15264.5|15254.5|174
1642622400000|2022-01-19 20:00:00|15265|15255|15260.5|15250.5|15266.5|15256.5|15258.5|15248.5|99
1642622700000|2022-01-19 20:05:00|15260|15250|15260.5|15250.5|15265.5|15255.5|15260|15250|192
1642623000000|2022-01-19 20:10:00|15261|15251|15271|15261|15271|15261|15261|15251|202
1642623300000|2022-01-19 20:15:00|15271.5|15261.5|15269.5|15259.5|15272.5|15262.5|15265|15255|273
1642623600000|2022-01-19 20:20:00|15268.5|15258.5|15263|15253|15269|15259|15261.5|15251.5|161
1642623900000|2022-01-19 20:25:00|15262.5|15252.5|15256.5|15246.5|15264|15254|15255.5|15245.5|234
1642624200000|2022-01-19 20:30:00|15256|15246|15251|15241|15258.5|15248.5|15249.5|15239.5|374
1642624500000|2022-01-19 20:35:00|15251.5|15241.5|15250.5|15240.5|15253.5|15243.5|15249.5|15239.5|133
1642624800000|2022-01-19 20:40:00|15250|15240|15253.5|15243.5|15257|15247|15249.5|15239.5|144
1642625100000|2022-01-19 20:45:00|15254.5|15244.5|15254.5|15244.5|15255|15245|15251.5|15241.5|208
1642625400000|2022-01-19 20:50:00|15253.5|15243.5|15257|15247|15258.5|15248.5|15249.5|15239.5|933
1642625700000|2022-01-19 20:55:00|15256.5|15246.5|15251.5|15241.5|15257.5|15247.5|15249.5|15239.5|810
1642626000000|2022-01-19 21:00:00|15252|15242|15254|15244|15255.5|15245.5|15250|15240|197
1642626300000|2022-01-19 21:05:00|15253.5|15243.5|15254.5|15244.5|15256.5|15246.5|15253.5|15243.5|28
1642626600000|2022-01-19 21:10:00|15252.5|15242.5|15253.5|15243.5|15254|15244|15252.5|15242.5|14
1642626900000|2022-01-19 21:15:00|15256.5|15232.5|15255.7|15231.7|15262.5|15238.5|15255.1|15231.1|0
1642627200000|2022-01-19 21:20:00|15256.4|15232.4|15248.3|15224.3|15257.1|15233.1|15248.3|15224.3|0
1642627500000|2022-01-19 21:25:00|15247.7|15223.7|15249.9|15225.9|15251.3|15227.3|15237.6|15213.6|0
1642627800000|2022-01-19 21:30:00|15250.5|15226.5|15251.2|15227.2|15254.6|15230.6|15249.2|15225.2|0
1642628100000|2022-01-19 21:35:00|15251.9|15227.9|15248.5|15224.5|15251.9|15227.9|15246.5|15222.5|0
1642628400000|2022-01-19 21:40:00|15249.2|15225.2|15249.9|15225.9|15251.9|15227.9|15245.8|15221.8|0
1642628700000|2022-01-19 21:45:00|15250.9|15226.9|15261.3|15237.3|15262|15238|15249.9|15225.9|0
1642629000000|2022-01-19 21:50:00|15262|15238|15263.6|15239.6|15264|15240|15260.9|15236.9|0
1642629300000|2022-01-19 21:55:00|15264|15240|15259.6|15235.6|15266|15242|15258.6|15234.6|0
1642629600000|2022-01-19 22:00:00|15261.3|15237.3|15259.5|15235.5|15261.3|15237.3|15258.5|15234.5|0
1642629900000|2022-01-19 22:05:00|15258.8|15234.8|15258.9|15234.9|15259.5|15235.5|15258.2|15234.2|0
1642630200000|2022-01-19 22:10:00|15259.1|15235.1|15258.7|15234.7|15259.5|15235.5|15258.5|15234.5|0
1642630500000|2022-01-19 22:15:00|15259|15235|15258.6|15234.6|15259.9|15235.9|15258.5|15234.5|0
1642630800000|2022-01-19 22:20:00|15258.5|15234.5|15259.3|15235.3|15259.4|15235.4|15258|15234|0
1642631100000|2022-01-19 22:25:00|15259.4|15235.4|15258.5|15234.5|15259.4|15235.4|15258.4|15234.4|0
1642631400000|2022-01-19 22:30:00|15258.6|15234.6|15258.6|15234.6|15258.6|15234.6|15258.5|15234.5|0
1642631700000|2022-01-19 22:35:00|15258.7|15234.7|15260.5|15236.5|15260.9|15236.9|15258.7|15234.7|0
1642632000000|2022-01-19 22:40:00|15260.2|15236.2|15260.5|15236.5|15261.4|15237.4|15260|15236|0
1642632300000|2022-01-19 22:45:00|15260.6|15236.6|15261.9|15237.9|15262|15238|15260.6|15236.6|0
1642632600000|2022-01-19 22:50:00|15262.1|15238.1|15262|15238|15262.9|15238.9|15262|15238|0
1642632900000|2022-01-19 22:55:00|15262.1|15238.1|15265.2|15241.2|15265.2|15241.2|15261.5|15237.5|0
1642633200000|2022-01-19 23:00:00|15264.4|15240.4|15270.5|15246.5|15273.2|15249.2|15263.8|15239.8|0
1642633500000|2022-01-19 23:05:00|15271.2|15247.2|15271.9|15247.9|15274.6|15250.6|15270.5|15246.5|0
1642633800000|2022-01-19 23:10:00|15272.6|15248.6|15264.6|15240.6|15272.6|15248.6|15262.5|15238.5|0
1642634100000|2022-01-19 23:15:00|15267.3|15243.3|15261.9|15237.9|15267.9|15243.9|15258.5|15234.5|0
1642634400000|2022-01-19 23:20:00|15260.5|15236.5|15253.8|15229.8|15263.9|15239.9|15253.8|15229.8|0
1642634700000|2022-01-19 23:25:00|15254.4|15230.4|15253.1|15229.1|15259.2|15235.2|15249.7|15225.7|0
1642635000000|2022-01-19 23:30:00|15252.4|15228.4|15255.8|15231.8|15259.2|15235.2|15252.4|15228.4|0
1642635300000|2022-01-19 23:35:00|15254.4|15230.4|15259.2|15235.2|15259.2|15235.2|15250.5|15226.5|0
1642635600000|2022-01-19 23:40:00|15259.9|15235.9|15261.9|15237.9|15263.3|15239.3|15255.9|15231.9|0
1642635900000|2022-01-19 23:45:00|15262.6|15238.6|15257.2|15233.2|15262.6|15238.6|15255.9|15231.9|0
1642636200000|2022-01-19 23:50:00|15256.5|15232.5|15242.4|15218.4|15256.5|15232.5|15236.3|15212.3|0
1642636500000|2022-01-19 23:55:00|15242|15218|15239.3|15215.3|15244.4|15220.4|15238.3|15214.3|0
1642636800000|2022-01-20 00:00:00|15240|15216|15261.6|15237.6|15264.2|15240.2|15240|15216|0
1642637100000|2022-01-20 00:05:00|15262.2|15238.2|15276.5|15252.5|15277.8|15253.8|15261.6|15237.6|0
1642637400000|2022-01-20 00:10:00|15276.1|15252.1|15282.5|15258.5|15283.9|15259.9|15274.5|15250.5|0
1642637700000|2022-01-20 00:15:00|15281.8|15257.8|15277.3|15253.3|15286.2|15262.2|15276.6|15252.6|0
1642638000000|2022-01-20 00:20:00|15277|15253|15285.4|15261.4|15285.4|15261.4|15276.6|15252.6|0
1642638300000|2022-01-20 00:25:00|15285.9|15261.9|15282.8|15258.8|15287.5|15263.5|15275|15251|0
1642638600000|2022-01-20 00:30:00|15282.3|15258.3|15285.3|15261.3|15285.7|15261.7|15272.9|15248.9|0
1642638900000|2022-01-20 00:35:00|15284.8|15260.8|15271|15247|15284.9|15260.9|15266.1|15242.1|0
1642639200000|2022-01-20 00:40:00|15270.9|15246.9|15271.5|15247.5|15274.4|15250.4|15267.6|15243.6|0
1642639500000|2022-01-20 00:45:00|15271.1|15247.1|15262.6|15238.6|15272.5|15248.5|15261.5|15237.5|0
1642639800000|2022-01-20 00:50:00|15262.4|15238.4|15262.4|15238.4|15262.6|15238.6|15253.8|15229.8|0
1642640100000|2022-01-20 00:55:00|15262|15238|15268.4|15244.4|15270|15246|15261.2|15237.2|0
1642640400000|2022-01-20 01:00:00|15270|15260|15245|15235|15274|15264|15239.5|15229.5|2479
1642640700000|2022-01-20 01:05:00|15244.5|15234.5|15249.5|15239.5|15258|15248|15244.5|15234.5|1032
1642641000000|2022-01-20 01:10:00|15249|15239|15263.5|15253.5|15267.5|15257.5|15248.5|15238.5|1261
1642641300000|2022-01-20 01:15:00|15260|15250|15235|15225|15261|15251|15228|15218|2969
1642641600000|2022-01-20 01:20:00|15235.5|15225.5|15235.5|15225.5|15250|15240|15222.5|15212.5|1540
1642641900000|2022-01-20 01:25:00|15236|15226|15237.5|15227.5|15247|15237|15230|15220|2677
1642642200000|2022-01-20 01:30:00|15235|15225|15307|15297|15325|15315|15232|15222|23710
1642642500000|2022-01-20 01:35:00|15305|15295|15377.5|15367.5|15378|15368|15288.5|15278.5|14289
1642642800000|2022-01-20 01:40:00|15379.5|15369.5|15425.5|15415.5|15429.5|15419.5|15357.5|15347.5|12344
1642643100000|2022-01-20 01:45:00|15425|15415|15427|15417|15473|15463|15416|15406|13626
1642643400000|2022-01-20 01:50:00|15426|15416|15416|15406|15447|15437|15403|15393|7818
1642643700000|2022-01-20 01:55:00|15418|15408|15435|15425|15438|15428|15400|15390|5688
1642644000000|2022-01-20 02:00:00|15434|15424|15429|15419|15464|15454|15426|15416|7817
1642644300000|2022-01-20 02:05:00|15428|15418|15437|15427|15442|15432|15417|15407|4710
1642644600000|2022-01-20 02:10:00|15436|15426|15434|15424|15455|15445|15432|15422|4646
1642644900000|2022-01-20 02:15:00|15435|15425|15483|15473|15484|15474|15435|15425|6686
1642645200000|2022-01-20 02:20:00|15484|15474|15488|15478|15491|15481|15456|15446|5398
1642645500000|2022-01-20 02:25:00|15487|15477|15486|15476|15493|15483|15480|15470|5048
1642645800000|2022-01-20 02:30:00|15487|15477|15474|15464|15489|15479|15446|15436|7785
1642646100000|2022-01-20 02:35:00|15473|15463|15438|15428|15473|15463|15436|15426|6779
1642646400000|2022-01-20 02:40:00|15441|15431|15402|15392|15443|15433|15402|15392|3680
1642646700000|2022-01-20 02:45:00|15401|15391|15410|15400|15429|15419|15388|15378|4211
1642647000000|2022-01-20 02:50:00|15408|15398|15429|15419|15446|15436|15401|15391|4709
1642647300000|2022-01-20 02:55:00|15428|15418|15434|15424|15449|15439|15427|15417|2928
1642647600000|2022-01-20 03:00:00|15435|15425|15454|15444|15457|15447|15434|15424|2801
1642647900000|2022-01-20 03:05:00|15456|15446|15453|15443|15466|15456|15449|15439|3266
1642648200000|2022-01-20 03:10:00|15455|15445|15465|15455|15471|15461|15453|15443|2502
1642648500000|2022-01-20 03:15:00|15463|15453|15510|15500|15510|15500|15459|15449|5383
1642648800000|2022-01-20 03:20:00|15509|15499|15535|15525|15557|15547|15507|15497|12150
1642649100000|2022-01-20 03:25:00|15534|15524|15552|15542|15574|15564|15532|15522|8818
1642649400000|2022-01-20 03:30:00|15554|15544|15561|15551|15562|15552|15552|15542|1635
1642649700000|2022-01-20 03:35:00|15562|15552|15568|15558|15570|15560|15558|15548|1657
1642650000000|2022-01-20 03:40:00|15567|15557|15576|15566|15576|15566|15566|15556|1781
1642650300000|2022-01-20 03:45:00|15574|15564|15578|15568|15584|15574|15574|15564|1496
1642650600000|2022-01-20 03:50:00|15579|15569|15586|15576|15586|15576|15578|15568|746
1642650900000|2022-01-20 03:55:00|15585|15575|15590|15580|15598|15588|15584|15574|2494
1642651200000|2022-01-20 04:00:00|15591|15581|15596|15586|15597|15587|15591|15581|972
1642651500000|2022-01-20 04:05:00|15595|15585|15596|15586|15601|15591|15595|15585|758
1642651800000|2022-01-20 04:10:00|15595|15585|15598|15588|15600|15590|15595|15585|498
1642652100000|2022-01-20 04:15:00|15597|15587|15603|15593|15603|15593|15597|15587|591
1642652400000|2022-01-20 04:20:00|15602|15592|15602|15592|15603|15593|15598|15588|739
1642652700000|2022-01-20 04:25:00|15603|15593|15603|15593|15605|15595|15601|15591|549
1642653000000|2022-01-20 04:30:00|15602|15592|15608|15598|15608|15598|15601|15591|596
1642653300000|2022-01-20 04:35:00|15607|15597|15605|15595|15610|15600|15604|15594|585
1642653600000|2022-01-20 04:40:00|15606|15596|15604|15594|15609|15599|15604|15594|519
1642653900000|2022-01-20 04:45:00|15605|15595|15603|15593|15607|15597|15602|15592|631
1642654200000|2022-01-20 04:50:00|15602|15592|15599|15589|15605|15595|15599|15589|953
1642654500000|2022-01-20 04:55:00|15600|15590|15595|15585|15600|15590|15588|15578|1315
1642654800000|2022-01-20 05:00:00|15594|15584|15593|15583|15614|15604|15572|15562|13024
1642655100000|2022-01-20 05:05:00|15594|15584|15579|15569|15608|15598|15562|15552|8137
1642655400000|2022-01-20 05:10:00|15578|15568|15591|15581|15591|15581|15573|15563|4222
1642655700000|2022-01-20 05:15:00|15590|15580|15572|15562|15600|15590|15568|15558|3358
1642656000000|2022-01-20 05:20:00|15573|15563|15544|15534|15573|15563|15543|15533|3436
1642656300000|2022-01-20 05:25:00|15540|15530|15525|15515|15542|15532|15520|15510|5296
1642656600000|2022-01-20 05:30:00|15523|15513|15528|15518|15537|15527|15518|15508|3539
1642656900000|2022-01-20 05:35:00|15527|15517|15523|15513|15548|15538|15522|15512|2784
1642657200000|2022-01-20 05:40:00|15522|15512|15530|15520|15556|15546|15520|15510|4614
1642657500000|2022-01-20 05:45:00|15531|15521|15532|15522|15552|15542|15518|15508|3944
1642657800000|2022-01-20 05:50:00|15531|15521|15528|15518|15540|15530|15516|15506|4362
1642658100000|2022-01-20 05:55:00|15527|15517|15535|15525|15545|15535|15526|15516|3279
1642658400000|2022-01-20 06:00:00|15537|15527|15552|15542|15552|15542|15513|15503|3861
1642658700000|2022-01-20 06:05:00|15551|15541|15538|15528|15551|15541|15524|15514|3476
1642659000000|2022-01-20 06:10:00|15537|15527|15541|15531|15549|15539|15536|15526|2388
1642659300000|2022-01-20 06:15:00|15540|15530|15563|15553|15566|15556|15539|15529|2545
1642659600000|2022-01-20 06:20:00|15562|15552|15549|15539|15564|15554|15545|15535|2732
1642659900000|2022-01-20 06:25:00|15548|15538|15552|15542|15554|15544|15541|15531|2776
1642660200000|2022-01-20 06:30:00|15553|15543|15533|15523|15553|15543|15524|15514|3924
1642660500000|2022-01-20 06:35:00|15532|15522|15534|15524|15537|15527|15522|15512|3573
1642660800000|2022-01-20 06:40:00|15535|15525|15531|15521|15536|15526|15523|15513|4112
1642661100000|2022-01-20 06:45:00|15532|15522|15514|15504|15532|15522|15513|15503|5164
1642661400000|2022-01-20 06:50:00|15515|15505|15509|15499|15516|15506|15506|15496|7356
1642661700000|2022-01-20 06:55:00|15510|15500|15498|15488|15514|15504|15494|15484|7159
1642662000000|2022-01-20 07:00:00|15497|15487|15490|15480|15506|15496|15474|15464|4948
1642662300000|2022-01-20 07:05:00|15489|15479|15501|15491|15505|15495|15487|15477|1124
1642662600000|2022-01-20 07:10:00|15500|15490|15493|15483|15501|15491|15488|15478|1257
1642662900000|2022-01-20 07:15:00|15494|15484|15499|15489|15500|15490|15487|15477|931
1642663200000|2022-01-20 07:20:00|15500|15490|15506|15496|15507|15497|15500|15490|1429
1642663500000|2022-01-20 07:25:00|15507|15497|15507|15497|15511|15501|15503|15493|691
1642663800000|2022-01-20 07:30:00|15508|15498|15507|15497|15509|15499|15502|15492|516
1642664100000|2022-01-20 07:35:00|15508|15498|15511|15501|15517|15507|15506|15496|667
1642664400000|2022-01-20 07:40:00|15512|15502|15513|15503|15516|15506|15511|15501|615
1642664700000|2022-01-20 07:45:00|15511|15501|15509|15499|15516|15506|15508|15498|872
1642665000000|2022-01-20 07:50:00|15506|15496|15505|15495|15509|15499|15501|15491|2057
1642665300000|2022-01-20 07:55:00|15504|15494|15509|15499|15509|15499|15501|15491|863
1642665600000|2022-01-20 08:00:00|15510|15498|15510|15499|15511|15500|15504|15493|1041
1642665900000|2022-01-20 08:05:00|15509|15498|15517|15505|15517|15506|15507|15496|1581
1642666200000|2022-01-20 08:10:00|15516|15506|15502|15490|15518|15507|15498|15487|1313
1642666500000|2022-01-20 08:15:00|15503|15491|15496|15485|15504|15493|15493|15482|1596
1642666800000|2022-01-20 08:20:00|15495|15484|15498|15487|15502|15491|15493|15482|1102
1642667100000|2022-01-20 08:25:00|15497|15486|15503|15490|15508|15497|15495|15484|1611
1642667400000|2022-01-20 08:30:00|15510|15486|15527.1|15503.1|15527.1|15503.1|15494.3|15470.3|0
1642667700000|2022-01-20 08:35:00|15526.2|15502.2|15519|15495|15527.1|15503.1|15519|15495|249
1642668000000|2022-01-20 08:40:00|15518.8|15494.8|15513.2|15489.2|15525.2|15501.2|15508.2|15484.2|0
1642668300000|2022-01-20 08:45:00|15512.9|15488.9|15496.5|15472.5|15512.9|15488.9|15491.4|15467.4|0
1642668600000|2022-01-20 08:50:00|15496.8|15472.8|15509.5|15485.5|15512.2|15488.2|15493.1|15469.1|0
1642668900000|2022-01-20 08:55:00|15509|15485|15513.6|15489.6|15514.8|15490.8|15503.6|15479.6|0
1642669200000|2022-01-20 09:00:00|15513.9|15489.9|15499|15488|15514.8|15498|15498|15481|1315
1642669500000|2022-01-20 09:05:00|15498|15487|15486|15475|15498|15487|15486|15475|310
1642669800000|2022-01-20 09:10:00|15487|15474|15490|15479|15490|15479|15486|15474|240
1642670100000|2022-01-20 09:15:00|15489|15478|15500|15489|15500|15489|15487|15475|618
1642670400000|2022-01-20 09:20:00|15501|15488|15506|15494|15511|15499|15501|15488|498
1642670700000|2022-01-20 09:25:00|15507|15495|15525|15514|15529|15517|15506|15495|782
1642671000000|2022-01-20 09:30:00|15526|15513|15541|15530|15542|15530|15524|15513|934
1642671300000|2022-01-20 09:35:00|15540|15529|15553|15542|15554|15543|15540|15529|743
1642671600000|2022-01-20 09:40:00|15554|15541|15557|15546|15566|15555|15553|15541|924
1642671900000|2022-01-20 09:45:00|15556|15545|15550|15538|15559|15547|15550|15538|477
1642672200000|2022-01-20 09:50:00|15549|15537|15552|15541|15555|15544|15546|15535|369
1642672500000|2022-01-20 09:55:00|15551|15540|15549|15537|15553|15542|15548|15537|227
1642672800000|2022-01-20 10:00:00|15548|15536|15550|15539|15550|15539|15544|15533|187
1642673100000|2022-01-20 10:05:00|15549|15538|15550|15538|15552|15541|15543|15532|215
1642673400000|2022-01-20 10:10:00|15549|15539|15548|15537|15551|15540|15548|15537|266
1642673700000|2022-01-20 10:15:00|15547|15536|15544|15533|15549|15537|15544|15533|208
1642674000000|2022-01-20 10:20:00|15545|15534|15545|15534|15548|15537|15544|15533|158
1642674300000|2022-01-20 10:25:00|15546|15533|15543|15532|15546|15533|15541|15530|172
1642674600000|2022-01-20 10:30:00|15544|15531|15538|15527|15548|15537|15537|15526|323
1642674900000|2022-01-20 10:35:00|15537|15526|15545|15533|15545|15534|15537|15525|251
1642675200000|2022-01-20 10:40:00|15546|15534|15558|15547|15559|15548|15544|15533|347
1642675500000|2022-01-20 10:45:00|15559|15545|15564|15552|15564|15553|15556|15545|596
1642675800000|2022-01-20 10:50:00|15563|15551|15567|15555|15573|15562|15562|15551|745
1642676100000|2022-01-20 10:55:00|15568|15556|15565|15554|15568|15556|15561|15550|153
1642676400000|2022-01-20 11:00:00|15566|15555|15567|15556|15571|15560|15566|15555|272
1642676700000|2022-01-20 11:05:00|15568|15557|15566|15554|15570|15558|15565|15554|348
1642677000000|2022-01-20 11:10:00|15565|15553|15564|15553|15569|15558|15563|15552|118
1642677300000|2022-01-20 11:15:00|15565|15554|15559|15548|15568|15557|15559|15548|231
1642677600000|2022-01-20 11:20:00|15560|15547|15562|15551|15564|15552|15559|15547|140
1642677900000|2022-01-20 11:25:00|15561|15550|15564|15553|15566|15554|15561|15549|97
1642678200000|2022-01-20 11:30:00|15563|15552|15563|15552|15565|15554|15562|15551|160
1642678500000|2022-01-20 11:35:00|15564|15553|15565|15554|15565|15554|15562|15551|58
1642678800000|2022-01-20 11:40:00|15566|15553|15556|15544|15566|15553|15554|15543|261
1642679100000|2022-01-20 11:45:00|15555|15545|15552|15541|15559|15548|15550|15538|431
1642679400000|2022-01-20 11:50:00|15554|15542|15552|15540|15554|15543|15549|15538|395
1642679700000|2022-01-20 11:55:00|15551|15541|15564|15553|15566|15555|15551|15540|186
1642680000000|2022-01-20 12:00:00|15563|15552|15563|15552|15564|15553|15558|15547|141
1642680300000|2022-01-20 12:05:00|15562|15551|15562|15551|15562|15551|15560|15549|52
1642680600000|2022-01-20 12:10:00|15561|15550|15556|15545|15562|15550|15556|15545|54
1642680900000|2022-01-20 12:15:00|15555|15544|15555|15543|15556|15544|15553|15542|34
1642681200000|2022-01-20 12:20:00|15554|15544|15560|15548|15563|15552|15554|15544|72
1642681500000|2022-01-20 12:25:00|15559|15547|15561|15549|15563|15552|15557|15546|65
1642681800000|2022-01-20 12:30:00|15562|15550|15555|15543|15562|15550|15555|15543|51
1642682100000|2022-01-20 12:35:00|15554|15542|15555|15543|15555|15544|15552|15540|90
1642682400000|2022-01-20 12:40:00|15554|15542|15560|15549|15560|15549|15552|15541|87
1642682700000|2022-01-20 12:45:00|15561|15548|15564|15553|15564|15553|15559|15547|112
1642683000000|2022-01-20 12:50:00|15563|15552|15566|15555|15568|15557|15563|15551|244
1642683300000|2022-01-20 12:55:00|15565|15554|15565|15554|15566|15555|15564|15553|47
1642683600000|2022-01-20 13:00:00|15564|15553|15565|15554|15566|15555|15559|15547|117
1642683900000|2022-01-20 13:05:00|15564|15553|15566|15555|15566|15555|15562|15551|74
1642684200000|2022-01-20 13:10:00|15565|15554|15566|15555|15566|15555|15565|15554|45
1642684500000|2022-01-20 13:15:00|15565|15554|15565|15554|15566|15555|15564|15553|48
1642684800000|2022-01-20 13:20:00|15564|15553|15566|15555|15567|15556|15564|15553|59
1642685100000|2022-01-20 13:25:00|15565|15554|15556|15545|15565|15554|15556|15545|163
1642685400000|2022-01-20 13:30:00|15557|15546|15570|15559|15573|15562|15557|15546|346
1642685700000|2022-01-20 13:35:00|15569|15558|15571|15560|15572|15561|15567|15556|138
1642686000000|2022-01-20 13:40:00|15570|15559|15581|15570|15583|15572|15569|15558|710
1642686300000|2022-01-20 13:45:00|15580|15569|15590|15579|15591|15580|15580|15569|1320
1642686600000|2022-01-20 13:50:00|15591|15580|15591|15579|15594|15583|15590|15579|314
1642686900000|2022-01-20 13:55:00|15590|15585|15591|15580|15597|15586|15590|15579|1208
1642687200000|2022-01-20 14:00:00|15590|15579|15594|15583|15594|15583|15590|15579|502
1642687500000|2022-01-20 14:05:00|15595|15582|15599|15588|15601|15589|15592|15581|518
1642687800000|2022-01-20 14:10:00|15598|15587|15600|15589|15601|15590|15592|15581|842
1642688100000|2022-01-20 14:15:00|15599|15588|15592|15581|15600|15589|15592|15581|545
1642688400000|2022-01-20 14:20:00|15593|15582|15589|15577|15593|15582|15587|15576|230
1642688700000|2022-01-20 14:25:00|15590|15578|15587|15576|15590|15579|15582|15571|561
1642689000000|2022-01-20 14:30:00|15586|15575|15586|15574|15599|15588|15580|15569|2197
1642689300000|2022-01-20 14:35:00|15585|15575|15573|15561|15588|15577|15565|15554|1099
1642689600000|2022-01-20 14:40:00|15574|15562|15578|15567|15587|15576|15572|15561|737
1642689900000|2022-01-20 14:45:00|15579|15568|15583|15572|15588|15577|15575|15563|768
1642690200000|2022-01-20 14:50:00|15582|15571|15604|15593|15604|15593|15581|15569|1440
1642690500000|2022-01-20 14:55:00|15603|15592|15612|15601|15612|15601|15599|15587|1129
1642690800000|2022-01-20 15:00:00|15611|15600|15619|15608|15620|15608|15608|15596|1750
1642691100000|2022-01-20 15:05:00|15620|15609|15622|15610|15626|15615|15616|15605|1079
1642691400000|2022-01-20 15:10:00|15621|15611|15618|15607|15621|15611|15615|15604|453
1642691700000|2022-01-20 15:15:00|15619|15608|15617|15606|15623|15612|15615|15604|488
1642692000000|2022-01-20 15:20:00|15618|15607|15616|15604|15620|15609|15607|15596|742
1642692300000|2022-01-20 15:25:00|15615|15603|15610|15599|15615|15604|15605|15594|612
1642692600000|2022-01-20 15:30:00|15609|15598|15616|15604|15622|15611|15609|15598|572
1642692900000|2022-01-20 15:35:00|15617|15605|15618|15607|15622|15611|15611|15600|1038
1642693200000|2022-01-20 15:40:00|15619|15608|15624|15613|15628|15617|15618|15607|1145
1642693500000|2022-01-20 15:45:00|15625|15614|15635|15623|15637|15626|15622|15611|1250
1642693800000|2022-01-20 15:50:00|15636|15624|15647|15635|15648|15637|15635|15623|858
1642694100000|2022-01-20 15:55:00|15646|15634|15645|15634|15646|15635|15638|15627|573
1642694400000|2022-01-20 16:00:00|15644|15633|15646|15635|15647|15636|15642|15631|309
1642694700000|2022-01-20 16:05:00|15647|15636|15642|15631|15647|15636|15639|15628|311
1642695000000|2022-01-20 16:10:00|15641|15630|15624|15613|15643|15632|15623|15612|707
1642695300000|2022-01-20 16:15:00|15625|15614|15621|15610|15629|15617|15618|15607|609
1642695600000|2022-01-20 16:20:00|15622|15609|15611|15600|15622|15609|15607|15595|830
1642695900000|2022-01-20 16:25:00|15610|15599|15611|15600|15613|15602|15606|15594|547
1642696200000|2022-01-20 16:30:00|15610|15599|15607|15596|15611|15600|15605|15594|429
1642696500000|2022-01-20 16:35:00|15608|15597|15614|15603|15615|15604|15607|15595|201
1642696800000|2022-01-20 16:40:00|15613|15602|15600|15589|15615|15604|15600|15589|373
1642697100000|2022-01-20 16:45:00|15599|15588|15605|15594|15609|15597|15599|15588|329
1642697400000|2022-01-20 16:50:00|15606|15593|15602|15591|15609|15597|15601|15590|229
1642697700000|2022-01-20 16:55:00|15601|15590|15601|15590|15606|15595|15601|15589|198
1642698000000|2022-01-20 17:00:00|15603|15592|15614|15602|15614|15603|15603|15592|467
1642698300000|2022-01-20 17:05:00|15613|15601|15608|15597|15617|15605|15608|15597|268
1642698600000|2022-01-20 17:10:00|15609|15596|15608|15597|15611|15600|15606|15595|252
1642698900000|2022-01-20 17:15:00|15609|15598|15606|15595|15609|15598|15604|15593|205
1642699200000|2022-01-20 17:20:00|15605|15594|15609|15597|15609|15598|15604|15593|207
1642699500000|2022-01-20 17:25:00|15608|15596|15610|15599|15610|15599|15605|15594|160
1642699800000|2022-01-20 17:30:00|15611|15600|15610|15599|15612|15601|15609|15598|112
1642700100000|2022-01-20 17:35:00|15611|15600|15610|15599|15613|15602|15609|15598|131
1642700400000|2022-01-20 17:40:00|15609|15598|15609|15598|15610|15599|15607|15596|139
1642700700000|2022-01-20 17:45:00|15608|15597|15601|15590|15608|15597|15601|15590|139
1642701000000|2022-01-20 17:50:00|15602|15589|15593|15582|15602|15590|15593|15582|186
1642701300000|2022-01-20 17:55:00|15592|15581|15592|15581|15594|15583|15590|15579|227
1642701600000|2022-01-20 18:00:00|15591|15580|15587|15576|15592|15580|15585|15574|323
1642701900000|2022-01-20 18:05:00|15586|15575|15582|15571|15587|15576|15581|15570|355
1642702200000|2022-01-20 18:10:00|15581|15570|15584|15573|15586|15575|15581|15570|49
1642702500000|2022-01-20 18:15:00|15585|15572|15582|15571|15586|15574|15581|15570|74
1642702800000|2022-01-20 18:20:00|15583|15572|15582|15571|15584|15573|15581|15570|107
1642703100000|2022-01-20 18:25:00|15583|15570|15581|15569|15585|15573|15580|15569|68
1642703400000|2022-01-20 18:30:00|15580|15570|15579|15568|15582|15571|15578|15567|416
1642703700000|2022-01-20 18:35:00|15578|15567|15578|15567|15580|15569|15578|15567|119
1642704000000|2022-01-20 18:40:00|15579|15568|15576|15564|15580|15568|15576|15564|148
1642704300000|2022-01-20 18:45:00|15575|15565|15574|15563|15577|15566|15572|15561|404
1642704600000|2022-01-20 18:50:00|15575|15564|15576|15564|15576|15565|15574|15563|98
1642704900000|2022-01-20 18:55:00|15575|15563|15572|15561|15576|15564|15572|15560|137
1642705200000|2022-01-20 19:00:00|15573|15562|15581|15570|15582|15570|15571|15560|184
1642705500000|2022-01-20 19:05:00|15580|15569|15576|15565|15581|15570|15575|15564|122
1642705800000|2022-01-20 19:10:00|15577|15566|15572|15561|15577|15566|15571|15559|536
1642706100000|2022-01-20 19:15:00|15571|15560|15566|15555|15571|15560|15565|15553|415
1642706400000|2022-01-20 19:20:00|15567|15556|15567|15555|15568|15556|15563|15551|104
1642706700000|2022-01-20 19:25:00|15566|15556|15564|15553|15570|15559|15564|15553|111
1642707000000|2022-01-20 19:30:00|15563|15552|15562|15551|15564|15553|15561|15550|171
1642707300000|2022-01-20 19:35:00|15561|15550|15556|15544|15562|15551|15555|15544|221
1642707600000|2022-01-20 19:40:00|15555|15545|15554|15544|15558|15547|15554|15543|118
1642707900000|2022-01-20 19:45:00|15554.5|15544.5|15555.5|15545.5|15557|15547|15553|15543|183
1642708200000|2022-01-20 19:50:00|15555|15545|15560|15550|15560.5|15550.5|15554.5|15544.5|146
1642708500000|2022-01-20 19:55:00|15560.5|15550.5|15557.5|15547.5|15561.5|15551.5|15556.5|15546.5|132
1642708800000|2022-01-20 20:00:00|15556.5|15546.5|15556.5|15546.5|15561.5|15551.5|15553.5|15543.5|161
1642709100000|2022-01-20 20:05:00|15556|15546|15547.5|15537.5|15558|15548|15547.5|15537.5|438
1642709400000|2022-01-20 20:10:00|15548.5|15538.5|15546.5|15536.5|15550.5|15540.5|15545.5|15535.5|240
1642709700000|2022-01-20 20:15:00|15547|15537|15549.5|15539.5|15550.5|15540.5|15543.5|15533.5|163
1642710000000|2022-01-20 20:20:00|15549|15539|15546.5|15536.5|15550.5|15540.5|15545|15535|189
1642710300000|2022-01-20 20:25:00|15546|15536|15544.5|15534.5|15548.5|15538.5|15542|15532|375
1642710600000|2022-01-20 20:30:00|15544|15534|15543|15533|15544.5|15534.5|15539.5|15529.5|410
1642710900000|2022-01-20 20:35:00|15543.5|15533.5|15544.5|15534.5|15545.5|15535.5|15540.5|15530.5|818
1642711200000|2022-01-20 20:40:00|15545.5|15535.5|15554.5|15544.5|15555|15545|15545|15535|814
1642711500000|2022-01-20 20:45:00|15553.5|15543.5|15551.5|15541.5|15557.5|15547.5|15550|15540|1041
1642711800000|2022-01-20 20:50:00|15551|15541|15551.5|15541.5|15557.5|15547.5|15548.5|15538.5|1294
1642712100000|2022-01-20 20:55:00|15551|15541|15556|15546|15557|15547|15547.5|15537.5|1278
1642712400000|2022-01-20 21:00:00|15555.5|15545.5|15560|15550|15561.5|15551.5|15552.5|15542.5|615
1642712700000|2022-01-20 21:05:00|15559.5|15549.5|15561.5|15551.5|15563.5|15553.5|15559.5|15549.5|551
1642713000000|2022-01-20 21:10:00|15561|15551|15560|15550|15561.5|15551.5|15560|15550|121
1642713300000|2022-01-20 21:15:00|15564.9|15540.9|15568.4|15544.4|15573.3|15549.3|15558.6|15534.6|1
1642713600000|2022-01-20 21:20:00|15567.7|15543.7|15553|15529|15569.8|15545.8|15550.2|15526.2|0
1642713900000|2022-01-20 21:25:00|15552.7|15528.7|15495|15471|15562.2|15538.2|15494.4|15470.4|0
1642714200000|2022-01-20 21:30:00|15494.7|15470.7|15497.1|15473.1|15497.1|15473.1|15480.4|15456.4|0
1642714500000|2022-01-20 21:35:00|15496.4|15472.4|15474|15450|15496.4|15472.4|15474|15450|0
1642714800000|2022-01-20 21:40:00|15473.6|15449.6|15461.5|15437.5|15478.6|15454.6|15440.3|15416.3|0
1642715100000|2022-01-20 21:45:00|15460.1|15436.1|15454.1|15430.1|15467.2|15443.2|15453.3|15429.3|0
1642715400000|2022-01-20 21:50:00|15453.4|15429.4|15493.1|15469.1|15494.1|15470.1|15451|15427|0
1642715700000|2022-01-20 21:55:00|15493.4|15469.4|15497.9|15473.9|15507.8|15483.8|15492.7|15468.7|0
1642716000000|2022-01-20 22:00:00|15497.8|15473.8|15491|15467|15498.4|15474.4|15488.4|15464.4|0
1642716300000|2022-01-20 22:05:00|15491.2|15467.2|15495.2|15471.2|15495.2|15471.2|15490|15466|0
1642716600000|2022-01-20 22:10:00|15495.5|15471.5|15520.3|15496.3|15520.3|15496.3|15495|15471|0
1642716900000|2022-01-20 22:15:00|15521.1|15497.1|15526.3|15502.3|15526.5|15502.5|15521.1|15497.1|0
1642717200000|2022-01-20 22:20:00|15526.5|15502.5|15527.6|15503.6|15528.9|15504.9|15526.5|15502.5|0
1642717500000|2022-01-20 22:25:00|15527.8|15503.8|15526.3|15502.3|15528.9|15504.9|15526.3|15502.3|0
1642717800000|2022-01-20 22:30:00|15526.8|15502.8|15527.8|15503.8|15527.8|15503.8|15526.7|15502.7|0
1642718100000|2022-01-20 22:35:00|15527.5|15503.5|15525.1|15501.1|15527.5|15503.5|15525.1|15501.1|0
1642718400000|2022-01-20 22:40:00|15525.6|15501.6|15522.1|15498.1|15526|15502|15522|15498|0
1642718700000|2022-01-20 22:45:00|15522.2|15498.2|15522.4|15498.4|15524.7|15500.7|15521.6|15497.6|0
1642719000000|2022-01-20 22:50:00|15522.6|15498.6|15520|15496|15522.7|15498.7|15518.8|15494.8|0
1642719300000|2022-01-20 22:55:00|15519.9|15495.9|15516.2|15492.2|15519.9|15495.9|15514.9|15490.9|0
1642719600000|2022-01-20 23:00:00|15508.2|15484.2|15533.2|15509.2|15533.2|15509.2|15504.9|15480.9|0
1642719900000|2022-01-20 23:05:00|15534.2|15510.2|15514|15490|15539.1|15515.1|15513.3|15489.3|0
1642720200000|2022-01-20 23:10:00|15513.6|15489.6|15510.5|15486.5|15523.8|15499.8|15504.2|15480.2|0
1642720500000|2022-01-20 23:15:00|15510.2|15486.2|15506.8|15482.8|15518.7|15494.7|15491|15467|0
1642720800000|2022-01-20 23:20:00|15506.1|15482.1|15512.7|15488.7|15515.2|15491.2|15496.4|15472.4|0
1642721100000|2022-01-20 23:25:00|15512.4|15488.4|15493.4|15469.4|15516.6|15492.6|15493.4|15469.4|0
1642721400000|2022-01-20 23:30:00|15494.1|15470.1|15500.8|15476.8|15507|15483|15494.1|15470.1|0
1642721700000|2022-01-20 23:35:00|15501.5|15477.5|15518.9|15494.9|15519.6|15495.6|15498|15474|0
1642722000000|2022-01-20 23:40:00|15519.6|15495.6|15522.4|15498.4|15524.5|15500.5|15517.5|15493.5|0
1642722300000|2022-01-20 23:45:00|15522.8|15498.8|15528.1|15504.1|15532.5|15508.5|15522.4|15498.4|0
1642722600000|2022-01-20 23:50:00|15527.4|15503.4|15523.9|15499.9|15530.2|15506.2|15517.6|15493.6|0
1642722900000|2022-01-20 23:55:00|15524.2|15500.2|15531.9|15507.9|15532.3|15508.3|15519.7|15495.7|0
1642723200000|2022-01-21 00:00:00|15532.2|15508.2|15516.5|15492.5|15539.9|15515.9|15512.2|15488.2|0
1642723500000|2022-01-21 00:05:00|15516.9|15492.9|15521.1|15497.1|15526|15502|15507.8|15483.8|0
1642723800000|2022-01-21 00:10:00|15520.7|15496.7|15524.6|15500.6|15531.6|15507.6|15514.8|15490.8|0
1642724100000|2022-01-21 00:15:00|15523.2|15499.2|15518.5|15494.5|15532.3|15508.3|15518.4|15494.4|0
1642724400000|2022-01-21 00:20:00|15519|15495|15513.6|15489.6|15519|15495|15503.1|15479.1|0
1642724700000|2022-01-21 00:25:00|15513.5|15489.5|15514.2|15490.2|15522.2|15498.2|15507.5|15483.5|0
1642725000000|2022-01-21 00:30:00|15513.8|15489.8|15510.7|15486.7|15514.3|15490.3|15505.2|15481.2|0
1642725300000|2022-01-21 00:35:00|15510.5|15486.5|15506.1|15482.1|15512.1|15488.1|15503.5|15479.5|0
1642725600000|2022-01-21 00:40:00|15505.6|15481.6|15503.9|15479.9|15505.9|15481.9|15499|15475|0
1642725900000|2022-01-21 00:45:00|15503.8|15479.8|15508.6|15484.6|15509.7|15485.7|15501.5|15477.5|0
1642726200000|2022-01-21 00:50:00|15508.4|15484.4|15507.2|15483.2|15517.1|15493.1|15501.3|15477.3|0
1642726500000|2022-01-21 00:55:00|15506.7|15482.7|15502.5|15478.5|15512.4|15488.4|15501.7|15477.7|0
1642726800000|2022-01-21 01:00:00|15502.1|15478.1|15502|15492|15533.5|15523.5|15498|15478.1|4719
1642727100000|2022-01-21 01:05:00|15502.5|15492.5|15493.5|15483.5|15513|15503|15493|15483|3210
1642727400000|2022-01-21 01:10:00|15494|15484|15489.5|15479.5|15498.5|15488.5|15481.5|15471.5|1942
1642727700000|2022-01-21 01:15:00|15490|15480|15490|15480|15495.5|15485.5|15476.5|15466.5|3000
1642728000000|2022-01-21 01:20:00|15492|15482|15491|15481|15497.5|15487.5|15475.5|15465.5|2228
1642728300000|2022-01-21 01:25:00|15491.5|15481.5|15490.5|15480.5|15499.5|15489.5|15480|15470|3484
1642728600000|2022-01-21 01:30:00|15491.5|15481.5|15442|15432|15517|15507|15435|15425|27535
1642728900000|2022-01-21 01:35:00|15440|15430|15475|15465|15485|15475|15417|15407|15649
1642729200000|2022-01-21 01:40:00|15476.5|15466.5|15518|15508|15554|15544|15470.5|15460.5|14617
1642729500000|2022-01-21 01:45:00|15517.5|15507.5|15514|15504|15536|15526|15494|15484|7691
1642729800000|2022-01-21 01:50:00|15511|15501|15544|15534|15545|15535|15507|15497|7628
1642730100000|2022-01-21 01:55:00|15543|15533|15528|15518|15554|15544|15516|15506|5535
1642730400000|2022-01-21 02:00:00|15529|15519|15561|15551|15577|15567|15517|15507|8204
1642730700000|2022-01-21 02:05:00|15562|15552|15571|15561|15574|15564|15548|15538|4731
1642731000000|2022-01-21 02:10:00|15573|15563|15554|15544|15573|15563|15538|15528|3507
1642731300000|2022-01-21 02:15:00|15553|15543|15517|15507|15558|15548|15516|15506|4513
1642731600000|2022-01-21 02:20:00|15516|15506|15554|15544|15557|15547|15514|15504|3807
1642731900000|2022-01-21 02:25:00|15552|15542|15543|15533|15573|15563|15540|15530|3828
1642732200000|2022-01-21 02:30:00|15542|15532|15524|15514|15544|15534|15512|15502|3888
1642732500000|2022-01-21 02:35:00|15523|15513|15543|15533|15545|15535|15517|15507|2193
1642732800000|2022-01-21 02:40:00|15542|15532|15521|15511|15561|15551|15519|15509|2002
1642733100000|2022-01-21 02:45:00|15523|15513|15512|15502|15537|15527|15508|15498|2716
1642733400000|2022-01-21 02:50:00|15511|15501|15495|15485|15516|15506|15490|15480|3826
1642733700000|2022-01-21 02:55:00|15496|15486|15496|15486|15509|15499|15493|15483|2328
1642734000000|2022-01-21 03:00:00|15495|15485|15492|15482|15508|15498|15484|15474|2593
1642734300000|2022-01-21 03:05:00|15493|15483|15456|15446|15493|15483|15456|15446|3063
1642734600000|2022-01-21 03:10:00|15455|15445|15465|15455|15468|15458|15444|15434|2908
1642734900000|2022-01-21 03:15:00|15466|15456|15467|15457|15476|15466|15460|15450|1757
1642735200000|2022-01-21 03:20:00|15466|15456|15479|15469|15490|15480|15462|15452|2059
1642735500000|2022-01-21 03:25:00|15480|15470|15476|15466|15488|15478|15475|15465|2116
1642735800000|2022-01-21 03:30:00|15475|15465|15474|15464|15477|15467|15464|15454|671
1642736100000|2022-01-21 03:35:00|15473|15463|15467|15457|15474|15464|15465|15455|591
1642736400000|2022-01-21 03:40:00|15468|15458|15475|15465|15478|15468|15468|15458|385
1642736700000|2022-01-21 03:45:00|15474|15464|15469|15459|15476|15466|15469|15459|472
1642737000000|2022-01-21 03:50:00|15468|15458|15472|15462|15473|15463|15466|15456|870
1642737300000|2022-01-21 03:55:00|15473|15463|15475|15465|15477|15467|15473|15463|430
1642737600000|2022-01-21 04:00:00|15476|15466|15477|15467|15480|15470|15474|15464|744
1642737900000|2022-01-21 04:05:00|15478|15468|15477|15467|15482|15472|15476|15466|936
1642738200000|2022-01-21 04:10:00|15478|15468|15474|15464|15481|15471|15473|15463|709
1642738500000|2022-01-21 04:15:00|15473|15463|15471|15461|15474|15464|15468|15458|754
1642738800000|2022-01-21 04:20:00|15472|15462|15474|15464|15475|15465|15471|15461|754
1642739100000|2022-01-21 04:25:00|15473|15463|15471|15461|15474|15464|15469|15459|643
1642739400000|2022-01-21 04:30:00|15472|15462|15463|15453|15473|15463|15462|15452|1269
1642739700000|2022-01-21 04:35:00|15464|15454|15467|15457|15468|15458|15464|15454|638
1642740000000|2022-01-21 04:40:00|15466|15456|15461.9|15451.9|15466|15456|15461.9|15451.9|559
1642740300000|2022-01-21 04:45:00|15460.9|15450.9|15458.9|15448.9|15464.9|15454.9|15456.9|15446.9|670
1642740600000|2022-01-21 04:50:00|15459.9|15449.9|15460.9|15450.9|15463.9|15453.9|15457.9|15447.9|664
1642740900000|2022-01-21 04:55:00|15459.9|15449.9|15463.9|15453.9|15466.9|15456.9|15459.9|15449.9|981
1642741200000|2022-01-21 05:00:00|15462.9|15452.9|15453.9|15443.9|15468.9|15458.9|15443.9|15433.9|5843
1642741500000|2022-01-21 05:05:00|15452.9|15442.9|15462.9|15452.9|15472.9|15462.9|15439.9|15429.9|3973
1642741800000|2022-01-21 05:10:00|15461.9|15451.9|15439.9|15429.9|15464.9|15454.9|15437.9|15427.9|2464
1642742100000|2022-01-21 05:15:00|15440.9|15430.9|15421.9|15411.9|15442.9|15432.9|15398.9|15388.9|3310
1642742400000|2022-01-21 05:20:00|15419.9|15409.9|15426.9|15416.9|15435.9|15425.9|15409.9|15399.9|2463
1642742700000|2022-01-21 05:25:00|15425.9|15415.9|15420.9|15410.9|15432.9|15422.9|15413.9|15403.9|2527
1642743000000|2022-01-21 05:30:00|15419.9|15409.9|15441.9|15431.9|15444.9|15434.9|15412.9|15402.9|3158
1642743300000|2022-01-21 05:35:00|15442.9|15432.9|15460.9|15450.9|15476.9|15466.9|15440.9|15430.9|5093
1642743600000|2022-01-21 05:40:00|15459.9|15449.9|15496.9|15486.9|15500.9|15490.9|15456.9|15446.9|6353
1642743900000|2022-01-21 05:45:00|15494.9|15484.9|15510.9|15500.9|15524.9|15514.9|15490.9|15480.9|6436
1642744200000|2022-01-21 05:50:00|15512.9|15502.9|15494.9|15484.9|15513.9|15503.9|15487.9|15477.9|2986
1642744500000|2022-01-21 05:55:00|15496.9|15486.9|15478.9|15468.9|15501.9|15491.9|15475.9|15465.9|2933
1642744800000|2022-01-21 06:00:00|15477.9|15467.9|15458.9|15448.9|15483.9|15473.9|15454.9|15444.9|3460
1642745100000|2022-01-21 06:05:00|15456.9|15446.9|15474.9|15464.9|15482.9|15472.9|15455.9|15445.9|3312
1642745400000|2022-01-21 06:10:00|15473.9|15463.9|15463.9|15453.9|15483.9|15473.9|15463.9|15453.9|2335
1642745700000|2022-01-21 06:15:00|15464.9|15454.9|15452.9|15442.9|15465.9|15455.9|15452.9|15442.9|2164
1642746000000|2022-01-21 06:20:00|15450.9|15440.9|15464.9|15454.9|15475.9|15465.9|15449.9|15439.9|2750
1642746300000|2022-01-21 06:25:00|15465.9|15455.9|15449.9|15439.9|15466.9|15456.9|15448.9|15438.9|2059
1642746600000|2022-01-21 06:30:00|15448.9|15438.9|15465.9|15455.9|15474.9|15464.9|15448.9|15438.9|2603
1642746900000|2022-01-21 06:35:00|15464.9|15454.9|15461.9|15451.9|15466.9|15456.9|15453.9|15443.9|2101
1642747200000|2022-01-21 06:40:00|15460.9|15450.9|15457.9|15447.9|15461.9|15451.9|15449.9|15439.9|3247
1642747500000|2022-01-21 06:45:00|15456.9|15446.9|15463.9|15453.9|15468.9|15458.9|15448.9|15438.9|3523
1642747800000|2022-01-21 06:50:00|15462.9|15452.9|15474.9|15464.9|15474.9|15464.9|15455.9|15445.9|3723
1642748100000|2022-01-21 06:55:00|15475.9|15465.9|15490.9|15480.9|15498.9|15488.9|15474.9|15464.9|4724
1642748400000|2022-01-21 07:00:00|15488.9|15478.9|15465.9|15455.9|15488.9|15478.9|15459.9|15449.9|2255
1642748700000|2022-01-21 07:05:00|15466.9|15456.9|15476.9|15466.9|15479.9|15469.9|15462.9|15452.9|611
1642749000000|2022-01-21 07:10:00|15475.9|15465.9|15470.9|15460.9|15476.9|15466.9|15469.9|15459.9|586
1642749300000|2022-01-21 07:15:00|15472.9|15462.9|15471.9|15461.9|15475.9|15465.9|15466.9|15456.9|632
1642749600000|2022-01-21 07:20:00|15472.9|15462.9|15475.9|15465.9|15480.9|15470.9|15472.9|15462.9|378
1642749900000|2022-01-21 07:25:00|15476.9|15466.9|15488.9|15478.9|15488.9|15478.9|15476.9|15466.9|423
1642750200000|2022-01-21 07:30:00|15487.9|15477.9|15484.9|15474.9|15488.9|15478.9|15478.9|15468.9|502
1642750500000|2022-01-21 07:35:00|15485.9|15475.9|15480.9|15470.9|15485.9|15475.9|15478.9|15468.9|211
1642750800000|2022-01-21 07:40:00|15481.9|15471.9|15486.9|15476.9|15486.9|15476.9|15478.9|15468.9|200
1642751100000|2022-01-21 07:45:00|15487.9|15477.9|15481.9|15471.9|15487.9|15477.9|15480.9|15470.9|404
1642751400000|2022-01-21 07:50:00|15482.9|15472.9|15481.9|15471.9|15486.9|15476.9|15480.9|15470.9|532
1642751700000|2022-01-21 07:55:00|15480.9|15470.9|15483.9|15473.9|15487.9|15477.9|15480.9|15470.9|626
1642752000000|2022-01-21 08:00:00|15484.9|15472.9|15483.9|15472.9|15488.9|15477.9|15480.9|15469.9|450
1642752300000|2022-01-21 08:05:00|15484.9|15471.9|15495.9|15483.9|15507.9|15495.9|15482.9|15471.9|1242
1642752600000|2022-01-21 08:10:00|15494.9|15482.9|15481.9|15470.9|15494.9|15483.9|15481.9|15470.9|220
1642752900000|2022-01-21 08:15:00|15480.9|15469.9|15479.9|15467.9|15483.9|15471.9|15474.9|15463.9|710
1642753200000|2022-01-21 08:20:00|15480.9|15468.9|15484.9|15472.9|15484.9|15473.9|15474.9|15462.9|542
1642753500000|2022-01-21 08:25:00|15483.9|15473.9|15494.9|15481.9|15500.9|15488.9|15480.9|15469.9|939
1642753800000|2022-01-21 08:30:00|15496.4|15472.4|15505.9|15481.9|15509|15485|15481.8|15457.8|0
1642754100000|2022-01-21 08:35:00|15505.4|15481.4|15493.3|15469.3|15516.5|15492.5|15488.2|15464.2|138
1642754400000|2022-01-21 08:40:00|15493.4|15469.4|15486.8|15462.8|15501.8|15477.8|15483.2|15459.2|0
1642754700000|2022-01-21 08:45:00|15487.2|15463.2|15484.9|15460.9|15491|15467|15469.7|15445.7|0
1642755000000|2022-01-21 08:50:00|15485.1|15461.1|15506.5|15482.5|15507|15483|15477.3|15453.3|0
1642755300000|2022-01-21 08:55:00|15506.6|15482.6|15517.6|15493.6|15520.5|15496.5|15501.8|15477.8|0
1642755600000|2022-01-21 09:00:00|15518|15494|15494.9|15482.9|15518|15494|15487.9|15475.9|204
1642755900000|2022-01-21 09:05:00|15495.9|15483.9|15487.9|15475.9|15498.9|15487.9|15483.9|15471.9|320
1642756200000|2022-01-21 09:10:00|15486.9|15474.9|15487.9|15475.9|15490.9|15478.9|15485.9|15473.9|86
1642756500000|2022-01-21 09:15:00|15486.9|15474.9|15485.9|15473.9|15490.9|15478.9|15475.9|15462.9|883
1642756800000|2022-01-21 09:20:00|15486.9|15474.9|15496.9|15484.9|15502.9|15491.9|15486.9|15474.9|194
1642757100000|2022-01-21 09:25:00|15497.9|15485.9|15504.9|15492.9|15504.9|15493.9|15496.9|15485.9|92
1642757400000|2022-01-21 09:30:00|15505.9|15493.9|15508.9|15497.9|15510.9|15499.9|15503.9|15491.9|335
1642757700000|2022-01-21 09:35:00|15509.9|15496.9|15505.9|15493.9|15509.9|15497.9|15501.9|15490.9|155
1642758000000|2022-01-21 09:40:00|15504.9|15494.9|15510.9|15498.9|15511.9|15500.9|15504.9|15492.9|92
1642758300000|2022-01-21 09:45:00|15508.9|15497.9|15510.9|15499.9|15510.9|15499.9|15506.9|15495.9|142
1642758600000|2022-01-21 09:50:00|15511.9|15500.9|15515.9|15503.9|15517.9|15506.9|15509.9|15498.9|121
1642758900000|2022-01-21 09:55:00|15514.9|15504.9|15513.9|15501.9|15517.9|15505.9|15512.9|15501.9|57
1642759200000|2022-01-21 10:00:00|15512.9|15502.9|15506.9|15495.9|15513.9|15502.9|15504.9|15493.9|85
1642759500000|2022-01-21 10:05:00|15507.9|15496.9|15506.9|15495.9|15511.9|15500.9|15505.9|15494.9|80
1642759800000|2022-01-21 10:10:00|15505.9|15494.9|15504.9|15492.9|15506.9|15495.9|15503.9|15492.9|66
1642760100000|2022-01-21 10:15:00|15505.9|15493.9|15514.9|15503.9|15514.9|15503.9|15504.9|15493.9|242
1642760400000|2022-01-21 10:20:00|15513.9|15502.9|15518.9|15506.9|15519.9|15508.9|15512.9|15501.9|310
1642760700000|2022-01-21 10:25:00|15517.9|15505.9|15520.9|15509.9|15522.9|15511.9|15513.9|15502.9|566
1642761000000|2022-01-21 10:30:00|15519.9|15508.9|15517.9|15505.9|15521.9|15510.9|15516.9|15505.9|88
1642761300000|2022-01-21 10:35:00|15518.9|15506.9|15520.9|15509.9|15521.9|15510.9|15518.9|15506.9|68
1642761600000|2022-01-21 10:40:00|15521.9|15508.9|15520.9|15509.9|15521.9|15510.9|15517.9|15506.9|202
1642761900000|2022-01-21 10:45:00|15521.9|15510.9|15518.9|15507.9|15521.9|15510.9|15516.9|15505.9|129
1642762200000|2022-01-21 10:50:00|15519.9|15508.9|15516.9|15505.9|15520.9|15508.9|15516.9|15505.9|69
1642762500000|2022-01-21 10:55:00|15515.9|15504.9|15520.9|15509.9|15521.9|15510.9|15514.9|15503.9|272
1642762800000|2022-01-21 11:00:00|15519.9|15508.9|15519.9|15507.9|15520.9|15508.9|15515.9|15504.9|56
1642763100000|2022-01-21 11:05:00|15518.9|15506.9|15511.9|15499.9|15519.9|15506.9|15508.9|15497.9|115
1642763400000|2022-01-21 11:10:00|15510.9|15498.9|15509.9|15497.9|15511.9|15500.9|15507.9|15496.9|51
1642763700000|2022-01-21 11:15:00|15508.9|15498.9|15506.9|15494.9|15509.9|15498.9|15500.9|15489.9|236
1642764000000|2022-01-21 11:20:00|15507.9|15495.9|15503.9|15491.9|15508.9|15496.9|15502.9|15491.9|101
1642764300000|2022-01-21 11:25:00|15502.9|15492.9|15509.9|15497.9|15510.9|15498.9|15502.9|15490.9|141
1642764600000|2022-01-21 11:30:00|15508.9|15496.9|15507.9|15496.9|15509.9|15497.9|15504.9|15493.9|116
1642764900000|2022-01-21 11:35:00|15506.9|15495.9|15515.9|15504.9|15517.9|15505.9|15506.9|15495.9|131
1642765200000|2022-01-21 11:40:00|15514.9|15503.9|15513.9|15502.9|15515.9|15504.9|15510.9|15499.9|56
1642765500000|2022-01-21 11:45:00|15512.9|15501.9|15510.9|15498.9|15514.9|15503.9|15506.9|15494.9|228
1642765800000|2022-01-21 11:50:00|15509.9|15499.9|15513.9|15502.9|15513.9|15502.9|15508.9|15496.9|189
1642766100000|2022-01-21 11:55:00|15514.9|15503.9|15516.9|15505.9|15520.9|15508.9|15513.9|15502.9|109
1642766400000|2022-01-21 12:00:00|15515.9|15504.9|15516.9|15504.9|15518.9|15507.9|15514.9|15503.9|283
1642766700000|2022-01-21 12:05:00|15517.9|15505.9|15512.9|15501.9|15518.9|15507.9|15508.9|15497.9|359
1642767000000|2022-01-21 12:10:00|15513.9|15502.9|15510.9|15499.9|15513.9|15502.9|15506.9|15495.9|170
1642767300000|2022-01-21 12:15:00|15511.9|15500.9|15514.9|15502.9|15515.9|15504.9|15509.9|15498.9|264
1642767600000|2022-01-21 12:20:00|15513.9|15503.9|15515.9|15504.9|15517.9|15506.9|15513.9|15502.9|74
1642767900000|2022-01-21 12:25:00|15514.9|15503.9|15517.9|15506.9|15518.9|15507.9|15513.9|15501.9|65
1642768200000|2022-01-21 12:30:00|15516.9|15505.9|15509.9|15498.9|15518.9|15507.9|15506.9|15494.9|192
1642768500000|2022-01-21 12:35:00|15510.9|15499.9|15513.9|15501.9|15515.9|15504.9|15507.9|15496.9|279
1642768800000|2022-01-21 12:40:00|15512.9|15500.9|15510.9|15498.9|15513.9|15502.9|15509.9|15498.9|94
1642769100000|2022-01-21 12:45:00|15509.9|15497.9|15508.9|15497.9|15512.9|15501.9|15507.9|15496.9|142
1642769400000|2022-01-21 12:50:00|15507.9|15496.9|15506.9|15495.9|15510.9|15499.9|15505.9|15494.9|278
1642769700000|2022-01-21 12:55:00|15507.9|15496.9|15506.9|15495.9|15507.9|15496.9|15502.9|15490.9|203
1642770000000|2022-01-21 13:00:00|15507.9|15496.9|15504.9|15492.9|15508.9|15496.9|15501.9|15490.9|128
1642770300000|2022-01-21 13:05:00|15505.9|15493.9|15504.9|15492.9|15505.9|15494.9|15501.9|15489.9|67
1642770600000|2022-01-21 13:10:00|15503.9|15493.9|15506.9|15494.9|15506.9|15495.9|15499.9|15488.9|403
1642770900000|2022-01-21 13:15:00|15505.9|15493.9|15514.9|15502.9|15515.9|15504.9|15503.9|15492.9|345
1642771200000|2022-01-21 13:20:00|15515.9|15503.9|15514.9|15502.9|15517.9|15506.9|15512.9|15500.9|173
1642771500000|2022-01-21 13:25:00|15513.9|15503.9|15512.9|15501.9|15516.9|15505.9|15512.9|15501.9|92
1642771800000|2022-01-21 13:30:00|15513.9|15502.9|15511.9|15500.9|15516.9|15505.9|15511.9|15499.9|249
1642772100000|2022-01-21 13:35:00|15510.9|15499.9|15515.9|15503.9|15515.9|15504.9|15510.9|15499.9|101
1642772400000|2022-01-21 13:40:00|15514.9|15502.9|15510.9|15499.9|15514.9|15503.9|15508.9|15497.9|68
1642772700000|2022-01-21 13:45:00|15511.9|15498.9|15507.9|15496.9|15513.9|15501.9|15506.9|15495.9|152
1642773000000|2022-01-21 13:50:00|15508.9|15497.9|15499.9|15488.9|15508.9|15497.9|15499.9|15487.9|259
1642773300000|2022-01-21 13:55:00|15500.9|15489.9|15502.9|15491.9|15503.9|15492.9|15495.9|15483.9|337
1642773600000|2022-01-21 14:00:00|15501.9|15490.9|15498.9|15487.9|15504.9|15492.9|15498.9|15487.9|193
1642773900000|2022-01-21 14:05:00|15497.9|15486.9|15498.9|15487.9|15503.9|15492.9|15495.9|15483.9|433
1642774200000|2022-01-21 14:10:00|15499.9|15486.9|15499.9|15487.9|15501.9|15490.9|15492.9|15481.9|166
1642774500000|2022-01-21 14:15:00|15498.9|15488.9|15500.9|15489.9|15501.9|15489.9|15495.9|15484.9|107
1642774800000|2022-01-21 14:20:00|15501.9|15488.9|15506.9|15494.9|15507.9|15496.9|15498.9|15487.9|106
1642775100000|2022-01-21 14:25:00|15505.9|15495.9|15508.9|15497.9|15511.9|15500.9|15505.9|15494.9|240
1642775400000|2022-01-21 14:30:00|15509.9|15498.9|15512.9|15500.9|15515.9|15503.9|15498.9|15487.9|985
1642775700000|2022-01-21 14:35:00|15511.9|15501.9|15516.9|15505.9|15518.9|15507.9|15505.9|15494.9|727
1642776000000|2022-01-21 14:40:00|15515.9|15504.9|15501.9|15490.9|15517.9|15506.9|15499.9|15488.9|499
1642776300000|2022-01-21 14:45:00|15500.9|15489.9|15499.9|15488.9|15510.9|15498.9|15493.9|15481.9|611
1642776600000|2022-01-21 14:50:00|15498.9|15487.9|15486.9|15475.9|15506.9|15494.9|15486.9|15475.9|612
1642776900000|2022-01-21 14:55:00|15485.9|15474.9|15479.9|15468.9|15492.9|15481.9|15479.9|15468.9|606
1642777200000|2022-01-21 15:00:00|15480.9|15469.9|15477.9|15465.9|15489.9|15477.9|15474.9|15463.9|729
1642777500000|2022-01-21 15:05:00|15476.9|15466.9|15472.9|15461.9|15487.9|15476.9|15472.9|15461.9|665
1642777800000|2022-01-21 15:10:00|15471.9|15460.9|15456.9|15445.9|15475.9|15464.9|15454.9|15443.9|1358
1642778100000|2022-01-21 15:15:00|15457.9|15446.9|15448.9|15437.9|15463.9|15452.9|15448.9|15437.9|783
1642778400000|2022-01-21 15:20:00|15449.9|15438.9|15453.9|15442.9|15458.9|15447.9|15442.9|15431.9|1046
1642778700000|2022-01-21 15:25:00|15452.9|15441.9|15462.9|15450.9|15463.9|15452.9|15450.9|15438.9|470
1642779000000|2022-01-21 15:30:00|15461.9|15451.9|15473.9|15461.9|15477.9|15466.9|15459.9|15448.9|769
1642779300000|2022-01-21 15:35:00|15474.9|15462.9|15477.9|15465.9|15485.9|15474.9|15470.9|15459.9|853
1642779600000|2022-01-21 15:40:00|15476.9|15466.9|15482.9|15470.9|15485.9|15474.9|15473.9|15462.9|928
1642779900000|2022-01-21 15:45:00|15483.9|15471.9|15491.9|15480.9|15493.9|15481.9|15478.9|15467.9|445
1642780200000|2022-01-21 15:50:00|15492.9|15481.9|15499.9|15488.9|15502.9|15491.9|15490.9|15479.9|836
1642780500000|2022-01-21 15:55:00|15498.9|15487.9|15497.9|15485.9|15507.9|15496.9|15494.9|15483.9|762
1642780800000|2022-01-21 16:00:00|15499.9|15486.9|15491.9|15480.9|15499.9|15488.9|15483.9|15472.9|626
1642781100000|2022-01-21 16:05:00|15492.9|15481.9|15495.9|15484.9|15497.9|15486.9|15487.9|15476.9|455
1642781400000|2022-01-21 16:10:00|15496.9|15485.9|15493.9|15481.9|15503.9|15491.9|15490.9|15479.9|400
1642781700000|2022-01-21 16:15:00|15492.9|15482.9|15502.9|15490.9|15505.9|15494.9|15492.9|15482.9|374
1642782000000|2022-01-21 16:20:00|15501.9|15491.9|15516.9|15504.9|15516.9|15505.9|15501.9|15490.9|414
1642782300000|2022-01-21 16:25:00|15515.9|15503.9|15503.9|15492.9|15516.9|15505.9|15502.9|15491.9|557
1642782600000|2022-01-21 16:30:00|15502.9|15491.9|15497.9|15486.9|15507.9|15496.9|15490.9|15479.9|493
1642782900000|2022-01-21 16:35:00|15498.9|15487.9|15482.9|15470.9|15502.9|15491.9|15480.9|15468.9|523
1642783200000|2022-01-21 16:40:00|15481.9|15471.9|15480.9|15469.9|15484.9|15473.9|15478.9|15466.9|221
1642783500000|2022-01-21 16:45:00|15479.9|15468.9|15472.9|15460.9|15480.9|15469.9|15469.9|15458.9|465
1642783800000|2022-01-21 16:50:00|15471.9|15461.9|15466.9|15455.9|15475.9|15464.9|15465.9|15454.9|415
1642784100000|2022-01-21 16:55:00|15467.9|15456.9|15469.9|15458.9|15472.9|15461.9|15466.9|15455.9|270
1642784400000|2022-01-21 17:00:00|15470.9|15457.9|15471.9|15460.9|15477.9|15465.9|15467.9|15455.9|219
1642784700000|2022-01-21 17:05:00|15472.9|15461.9|15476.9|15465.9|15479.9|15467.9|15471.9|15460.9|498
1642785000000|2022-01-21 17:10:00|15477.9|15466.9|15472.9|15460.9|15479.9|15467.9|15469.9|15458.9|969
1642785300000|2022-01-21 17:15:00|15471.9|15459.9|15465.9|15454.9|15473.9|15461.9|15465.9|15453.9|394
1642785600000|2022-01-21 17:20:00|15464.9|15453.9|15458.9|15447.9|15464.9|15454.9|15452.9|15440.9|1426
1642785900000|2022-01-21 17:25:00|15459.9|15446.9|15458.9|15447.9|15464.9|15453.9|15455.9|15444.9|392
1642786200000|2022-01-21 17:30:00|15459.9|15446.9|15458.9|15446.9|15460.9|15449.9|15455.9|15443.9|264
1642786500000|2022-01-21 17:35:00|15459.9|15447.9|15454.9|15442.9|15466.9|15454.9|15449.9|15438.9|494
1642786800000|2022-01-21 17:40:00|15455.9|15443.9|15454.9|15442.9|15462.9|15450.9|15452.9|15441.9|321
1642787100000|2022-01-21 17:45:00|15453.9|15443.9|15451.9|15439.9|15458.9|15447.9|15449.9|15438.9|289
1642787400000|2022-01-21 17:50:00|15450.9|15440.9|15450.9|15438.9|15452.9|15441.9|15448.9|15437.9|217
1642787700000|2022-01-21 17:55:00|15449.9|15439.9|15450.9|15439.9|15452.9|15440.9|15447.9|15435.9|289
1642788000000|2022-01-21 18:00:00|15449.9|15438.9|15443.9|15432.9|15452.9|15441.9|15442.9|15431.9|946
1642788300000|2022-01-21 18:05:00|15444.9|15433.9|15446.9|15435.9|15449.9|15437.9|15443.9|15431.9|341
1642788600000|2022-01-21 18:10:00|15447.9|15436.9|15455.9|15444.9|15457.9|15446.9|15446.9|15435.9|453
1642788900000|2022-01-21 18:15:00|15456.9|15445.9|15448.9|15437.9|15456.9|15445.9|15446.9|15434.9|472
1642789200000|2022-01-21 18:20:00|15449.9|15436.9|15436.9|15424.9|15449.9|15437.9|15433.9|15422.9|654
1642789500000|2022-01-21 18:25:00|15435.9|15425.9|15435.9|15424.9|15437.9|15426.9|15431.9|15420.9|336
1642789800000|2022-01-21 18:30:00|15436.9|15423.9|15436.9|15424.9|15438.9|15427.9|15430.9|15418.9|343
1642790100000|2022-01-21 18:35:00|15437.9|15425.9|15439.9|15428.9|15445.9|15433.9|15433.9|15422.9|332
1642790400000|2022-01-21 18:40:00|15438.9|15427.9|15443.9|15432.9|15448.9|15436.9|15438.9|15427.9|179
1642790700000|2022-01-21 18:45:00|15444.9|15433.9|15440.9|15429.9|15445.9|15434.9|15437.9|15426.9|390
1642791000000|2022-01-21 18:50:00|15439.9|15428.9|15441.9|15430.9|15443.9|15432.9|15437.9|15426.9|400
1642791300000|2022-01-21 18:55:00|15440.9|15429.9|15435.9|15424.9|15442.9|15431.9|15432.9|15421.9|357
1642791600000|2022-01-21 19:00:00|15436.9|15425.9|15437.9|15425.9|15439.9|15427.9|15433.9|15422.9|319
1642791900000|2022-01-21 19:05:00|15438.9|15426.9|15437.9|15426.9|15443.9|15431.9|15435.9|15424.9|106
1642792200000|2022-01-21 19:10:00|15438.9|15427.9|15436.9|15425.9|15441.9|15430.9|15435.9|15424.9|61
1642792500000|2022-01-21 19:15:00|15437.9|15424.9|15438.9|15427.9|15440.9|15428.9|15434.9|15423.9|147
1642792800000|2022-01-21 19:20:00|15439.9|15426.9|15442.9|15430.9|15442.9|15431.9|15435.9|15424.9|90
1642793100000|2022-01-21 19:25:00|15441.9|15429.9|15426.9|15415.9|15442.9|15429.9|15424.9|15413.9|446
1642793400000|2022-01-21 19:30:00|15425.9|15414.9|15418.9|15407.9|15426.9|15415.9|15417.9|15406.9|272
1642793700000|2022-01-21 19:35:00|15419.9|15406.9|15418.9|15406.9|15419.9|15407.9|15414.9|15402.9|545
1642794000000|2022-01-21 19:40:00|15419.9|15407.9|15424.9|15414.9|15425.9|15414.9|15417.9|15406.9|137
1642794300000|2022-01-21 19:45:00|15423.9|15413.9|15426.4|15416.4|15427.9|15417.9|15423.4|15413.4|119
1642794600000|2022-01-21 19:50:00|15425.9|15415.9|15423.4|15413.4|15426.4|15416.4|15420.4|15410.4|106
1642794900000|2022-01-21 19:55:00|15422.9|15412.9|15413.4|15403.4|15425.4|15415.4|15413.4|15403.4|198
1642795200000|2022-01-21 20:00:00|15413.9|15403.9|15411.4|15401.4|15417.4|15407.4|15411.4|15401.4|364
1642795500000|2022-01-21 20:05:00|15410.4|15400.4|15405.4|15395.4|15410.4|15400.4|15404.4|15394.4|517
1642795800000|2022-01-21 20:10:00|15404.4|15394.4|15401.4|15391.4|15407.4|15397.4|15399.4|15389.4|310
1642796100000|2022-01-21 20:15:00|15400.9|15390.9|15405.4|15395.4|15408.4|15398.4|15398.4|15388.4|363
1642796400000|2022-01-21 20:20:00|15404.4|15394.4|15406.9|15396.9|15410.9|15400.9|15400.9|15390.9|338
1642796700000|2022-01-21 20:25:00|15407.4|15397.4|15404.4|15394.4|15407.4|15397.4|15396.4|15386.4|546
1642797000000|2022-01-21 20:30:00|15403.9|15393.9|15405.9|15395.9|15413.4|15403.4|15402.4|15392.4|338
1642797300000|2022-01-21 20:35:00|15405.4|15395.4|15407.4|15397.4|15411.4|15401.4|15404.4|15394.4|161
1642797600000|2022-01-21 20:40:00|15407.9|15397.9|15410.4|15400.4|15415.9|15405.9|15407.9|15397.9|229
1642797900000|2022-01-21 20:45:00|15409.9|15399.9|15411.9|15401.9|15415.4|15405.4|15407.9|15397.9|311
1642798200000|2022-01-21 20:50:00|15411.4|15401.4|15395.4|15385.4|15411.4|15401.4|15394.4|15384.4|388
1642798500000|2022-01-21 20:55:00|15395.9|15385.9|15395.4|15385.4|15405.4|15395.4|15392.4|15382.4|400
1642798800000|2022-01-21 21:00:00|15395.9|15385.9|15394.4|15384.4|15408.4|15398.4|15394.4|15384.4|310
1642799100000|2022-01-21 21:05:00|15394.9|15384.9|15392.4|15382.4|15395.4|15385.4|15392.4|15382.4|142
1642799400000|2022-01-21 21:10:00|15393.4|15383.4|15394.9|15384.9|15397.4|15387.4|15388.9|15378.9|205
1642799700000|2022-01-21 21:15:00|15401.2|15377.2|15405|15381|15406.5|15382.5|15395.2|15371.2|0
1642800000000|2022-01-21 21:20:00|15404.3|15380.3|15399.4|15375.4|15405|15381|15397.3|15373.3|0
1642800300000|2022-01-21 21:25:00|15398.7|15374.7|15382.9|15358.9|15399.4|15375.4|15382.9|15358.9|0
1642800600000|2022-01-21 21:30:00|15383.6|15359.6|15385.7|15361.7|15387.8|15363.8|15382.9|15358.9|0
1642800900000|2022-01-21 21:35:00|15385|15361|15384.9|15360.9|15387|15363|15381.4|15357.4|0
1642801200000|2022-01-21 21:40:00|15384.2|15360.2|15387.7|15363.7|15387.7|15363.7|15382.1|15358.1|0
1642801500000|2022-01-21 21:45:00|15387.3|15363.3|15387.7|15363.7|15387.7|15363.7|15387|15363|0
1642801800000|2022-01-21 21:50:00|15387.3|15363.3|15387|15363|15387.7|15363.7|15385.6|15361.6|0
1642802100000|2022-01-21 21:55:00|15387.3|15363.3|15378.5|15354.5|15387.7|15363.7|15378.2|15354.2|0
1642978800000|2022-01-23 23:00:00|15407.5|15383.5|15410.8|15386.8|15420.6|15396.6|15407.5|15383.5|0
1642979100000|2022-01-23 23:05:00|15408.7|15384.7|15430.4|15406.4|15434.6|15410.6|15402.3|15378.3|0
1642979400000|2022-01-23 23:10:00|15431.1|15407.1|15434.1|15410.1|15437.4|15413.4|15420.3|15396.3|0
1642979700000|2022-01-23 23:15:00|15433.7|15409.7|15463.2|15439.2|15463.2|15439.2|15433.7|15409.7|0
1642980000000|2022-01-23 23:20:00|15462.8|15438.8|15458.7|15434.7|15468|15444|15456.3|15432.3|0
1642980300000|2022-01-23 23:25:00|15458.3|15434.3|15449.8|15425.8|15462.5|15438.5|15448.3|15424.3|0
1642980600000|2022-01-23 23:30:00|15450.9|15426.9|15461.9|15437.9|15468.9|15444.9|15447.4|15423.4|0
1642980900000|2022-01-23 23:35:00|15464|15440|15465.9|15441.9|15470.3|15446.3|15462.6|15438.6|0
1642981200000|2022-01-23 23:40:00|15465.2|15441.2|15468.7|15444.7|15469.4|15445.4|15461.7|15437.7|0
1642981500000|2022-01-23 23:45:00|15468.3|15444.3|15467.2|15443.2|15470.1|15446.1|15465.2|15441.2|0
1642981800000|2022-01-23 23:50:00|15467.1|15443.1|15478.3|15454.3|15483.2|15459.2|15464.6|15440.6|0
1642982100000|2022-01-23 23:55:00|15477.6|15453.6|15483|15459|15483|15459|15469.8|15445.8|0
1642982400000|2022-01-24 00:00:00|15482.3|15458.3|15478.1|15454.1|15483.7|15459.7|15471.7|15447.7|0
1642982700000|2022-01-24 00:05:00|15477.7|15453.7|15464.7|15440.7|15478.8|15454.8|15464.7|15440.7|0
1642983000000|2022-01-24 00:10:00|15465|15441|15469.6|15445.6|15472.4|15448.4|15464|15440|0
1642983300000|2022-01-24 00:15:00|15470.3|15446.3|15469.9|15445.9|15485.6|15461.6|15466|15442|0
1642983600000|2022-01-24 00:20:00|15469.5|15445.5|15472.9|15448.9|15476.9|15452.9|15466.4|15442.4|0
1642983900000|2022-01-24 00:25:00|15473|15449|15482.7|15458.7|15485.3|15461.3|15472.6|15448.6|0
1642984200000|2022-01-24 00:30:00|15482.3|15458.3|15471.1|15447.1|15483|15459|15469.8|15445.8|0
1642984500000|2022-01-24 00:35:00|15471.3|15447.3|15457.2|15433.2|15475.2|15451.2|15455.1|15431.1|0
1642984800000|2022-01-24 00:40:00|15457.4|15433.4|15461.6|15437.6|15468.6|15444.6|15453.9|15429.9|0
1642985100000|2022-01-24 00:45:00|15462.1|15438.1|15473.9|15449.9|15473.9|15449.9|15457.6|15433.6|0
1642985400000|2022-01-24 00:50:00|15473.4|15449.4|15460.2|15436.2|15478.5|15454.5|15458.3|15434.3|0
1642985700000|2022-01-24 00:55:00|15460.1|15436.1|15459.6|15435.6|15469.6|15445.6|15456.9|15432.9|0
1642986000000|2022-01-24 01:00:00|15460.3|15436.3|15427.4|15417.4|15460.3|15436.3|15388.9|15378.9|3722
1642986300000|2022-01-24 01:05:00|15426.4|15416.4|15438.9|15428.9|15442.4|15432.4|15426.4|15416.4|2322
1642986600000|2022-01-24 01:10:00|15439.4|15429.4|15436.4|15426.4|15442.4|15432.4|15435.4|15425.4|1324
1642986900000|2022-01-24 01:15:00|15437.9|15427.9|15435.9|15425.9|15438.4|15428.4|15417.4|15407.4|2532
1642987200000|2022-01-24 01:20:00|15437.4|15427.4|15404.4|15394.4|15440.4|15430.4|15400.4|15390.4|2694
1642987500000|2022-01-24 01:25:00|15404.9|15394.9|15423.4|15413.4|15429.9|15419.9|15400.9|15390.9|4433
1642987800000|2022-01-24 01:30:00|15422.9|15412.9|15412.4|15402.4|15429.9|15419.9|15334.4|15324.4|28226
1642988100000|2022-01-24 01:35:00|15412.9|15402.9|15422.9|15412.9|15452.4|15442.4|15373.9|15363.9|11092
1642988400000|2022-01-24 01:40:00|15421.9|15411.9|15394.4|15384.4|15459.9|15449.9|15364.9|15354.9|11218
1642988700000|2022-01-24 01:45:00|15395.4|15385.4|15382.9|15372.9|15395.4|15385.4|15345.9|15335.9|11180
1642989000000|2022-01-24 01:50:00|15380.9|15370.9|15400.9|15390.9|15410.9|15400.9|15343.9|15333.9|11235
1642989300000|2022-01-24 01:55:00|15399.9|15389.9|15374.9|15364.9|15408.9|15398.9|15366.9|15356.9|9340
1642989600000|2022-01-24 02:00:00|15375.9|15365.9|15314.9|15304.9|15398.9|15388.9|15312.9|15302.9|13547
1642989900000|2022-01-24 02:05:00|15313.9|15303.9|15328.9|15318.9|15334.9|15324.9|15306.9|15296.9|8010
1642990200000|2022-01-24 02:10:00|15330.9|15320.9|15335.9|15325.9|15350.9|15340.9|15315.9|15305.9|4003
1642990500000|2022-01-24 02:15:00|15336.9|15326.9|15357.9|15347.9|15369.9|15359.9|15330.9|15320.9|3773
1642990800000|2022-01-24 02:20:00|15356.9|15346.9|15401.9|15391.9|15409.9|15399.9|15340.9|15330.9|8339
1642991100000|2022-01-24 02:25:00|15404.9|15394.9|15393.9|15383.9|15411.9|15401.9|15388.9|15378.9|5447
1642991400000|2022-01-24 02:30:00|15392.9|15382.9|15391.9|15381.9|15419.9|15409.9|15383.9|15373.9|4981
1642991700000|2022-01-24 02:35:00|15390.9|15380.9|15422.9|15412.9|15422.9|15412.9|15386.9|15376.9|3686
1642992000000|2022-01-24 02:40:00|15420.9|15410.9|15448.9|15438.9|15451.9|15441.9|15407.9|15397.9|7848
1642992300000|2022-01-24 02:45:00|15449.9|15439.9|15426.9|15416.9|15454.9|15444.9|15413.9|15403.9|5326
1642992600000|2022-01-24 02:50:00|15425.9|15415.9|15417.9|15407.9|15431.9|15421.9|15408.9|15398.9|2460
1642992900000|2022-01-24 02:55:00|15418.9|15408.9|15422.9|15412.9|15428.9|15418.9|15410.9|15400.9|2413
1642993200000|2022-01-24 03:00:00|15423.9|15413.9|15431.9|15421.9|15436.9|15426.9|15414.9|15404.9|3379
1642993500000|2022-01-24 03:05:00|15429.9|15419.9|15435.9|15425.9|15443.9|15433.9|15423.9|15413.9|4593
1642993800000|2022-01-24 03:10:00|15436.9|15426.9|15436.9|15426.9|15463.9|15453.9|15435.9|15425.9|3285
1642994100000|2022-01-24 03:15:00|15438.9|15428.9|15438.9|15428.9|15452.9|15442.9|15431.9|15421.9|3751
1642994400000|2022-01-24 03:20:00|15436.9|15426.9|15467.9|15457.9|15467.9|15457.9|15430.9|15420.9|2304
1642994700000|2022-01-24 03:25:00|15468.9|15458.9|15475.9|15465.9|15490.9|15480.9|15468.9|15458.9|5133
1642995000000|2022-01-24 03:30:00|15476.9|15466.9|15469.9|15459.9|15477.9|15467.9|15462.9|15452.9|1372
1642995300000|2022-01-24 03:35:00|15470.9|15460.9|15468.9|15458.9|15473.9|15463.9|15466.9|15456.9|1834
1642995600000|2022-01-24 03:40:00|15466.9|15456.9|15464.9|15454.9|15467.9|15457.9|15460.9|15450.9|1026
1642995900000|2022-01-24 03:45:00|15461.9|15451.9|15471.9|15461.9|15471.9|15461.9|15460.9|15450.9|784
1642996200000|2022-01-24 03:50:00|15472.9|15462.9|15469.9|15459.9|15472.9|15462.9|15467.9|15457.9|474
1642996500000|2022-01-24 03:55:00|15470.9|15460.9|15463.9|15453.9|15470.9|15460.9|15461.9|15451.9|405
1642996800000|2022-01-24 04:00:00|15462.9|15452.9|15467.9|15457.9|15467.9|15457.9|15461.9|15451.9|297
1642997100000|2022-01-24 04:05:00|15466.9|15456.9|15464.9|15454.9|15468.9|15458.9|15464.9|15454.9|302
1642997400000|2022-01-24 04:10:00|15465.9|15455.9|15462.9|15452.9|15465.9|15455.9|15461.9|15451.9|560
1642997700000|2022-01-24 04:15:00|15461.9|15451.9|15459.9|15449.9|15462.9|15452.9|15459.9|15449.9|344
1642998000000|2022-01-24 04:20:00|15460.9|15450.9|15459.9|15449.9|15463.9|15453.9|15458.9|15448.9|366
1642998300000|2022-01-24 04:25:00|15460.9|15450.9|15459.9|15449.9|15461.9|15451.9|15456.9|15446.9|476
1642998600000|2022-01-24 04:30:00|15460.9|15450.9|15459.9|15449.9|15462.9|15452.9|15458.9|15448.9|408
1642998900000|2022-01-24 04:35:00|15460.9|15450.9|15460.9|15450.9|15462.9|15452.9|15460.9|15450.9|245
1642999200000|2022-01-24 04:40:00|15462.9|15452.9|15460.9|15450.9|15463.9|15453.9|15460.9|15450.9|359
1642999500000|2022-01-24 04:45:00|15462.9|15452.9|15462.9|15452.9|15463.9|15453.9|15461.9|15451.9|504
1642999800000|2022-01-24 04:50:00|15463.9|15453.9|15464.9|15454.9|15466.9|15456.9|15461.9|15451.9|332
1643000100000|2022-01-24 04:55:00|15465.9|15455.9|15460.9|15450.9|15466.9|15456.9|15460.9|15450.9|426
1643000400000|2022-01-24 05:00:00|15464.9|15454.9|15458.9|15448.9|15478.9|15468.9|15442.9|15432.9|8009
1643000700000|2022-01-24 05:05:00|15459.9|15449.9|15456.9|15446.9|15465.9|15455.9|15450.9|15440.9|2227
1643001000000|2022-01-24 05:10:00|15457.9|15447.9|15444.9|15434.9|15457.9|15447.9|15438.9|15428.9|2353
1643001300000|2022-01-24 05:15:00|15443.9|15433.9|15417.9|15407.9|15446.9|15436.9|15417.9|15407.9|2382
1643001600000|2022-01-24 05:20:00|15418.9|15408.9|15425.9|15415.9|15426.9|15416.9|15401.9|15391.9|2511
1643001900000|2022-01-24 05:25:00|15426.9|15416.9|15438.9|15428.9|15438.9|15428.9|15417.9|15407.9|2470
1643002200000|2022-01-24 05:30:00|15437.9|15427.9|15422.9|15412.9|15438.9|15428.9|15416.9|15406.9|2702
1643002500000|2022-01-24 05:35:00|15423.9|15413.9|15406.9|15396.9|15427.9|15417.9|15406.9|15396.9|3237
1643002800000|2022-01-24 05:40:00|15407.9|15397.9|15402.9|15392.9|15412.9|15402.9|15396.9|15386.9|3293
1643003100000|2022-01-24 05:45:00|15403.9|15393.9|15368.9|15358.9|15403.9|15393.9|15365.9|15355.9|5024
1643003400000|2022-01-24 05:50:00|15369.9|15359.9|15362.9|15352.9|15376.9|15366.9|15357.9|15347.9|3938
1643003700000|2022-01-24 05:55:00|15363.9|15353.9|15344.9|15334.9|15364.9|15354.9|15340.9|15330.9|9570
1643004000000|2022-01-24 06:00:00|15346.9|15336.9|15347.9|15337.9|15355.9|15345.9|15337.9|15327.9|3271
1643004300000|2022-01-24 06:05:00|15348.9|15338.9|15357.9|15347.9|15360.9|15350.9|15346.9|15336.9|3283
1643004600000|2022-01-24 06:10:00|15356.9|15346.9|15336.9|15326.9|15357.9|15347.9|15334.9|15324.9|3013
1643004900000|2022-01-24 06:15:00|15335.9|15325.9|15337.9|15327.9|15344.9|15334.9|15329.9|15319.9|6845
1643005200000|2022-01-24 06:20:00|15338.9|15328.9|15349.9|15339.9|15352.9|15342.9|15337.9|15327.9|4138
1643005500000|2022-01-24 06:25:00|15351.9|15341.9|15366.9|15356.9|15367.9|15357.9|15349.9|15339.9|2583
1643005800000|2022-01-24 06:30:00|15367.9|15357.9|15379.9|15369.9|15385.9|15375.9|15366.9|15356.9|3288
1643006100000|2022-01-24 06:35:00|15378.9|15368.9|15380.9|15370.9|15388.9|15378.9|15374.9|15364.9|2908
1643006400000|2022-01-24 06:40:00|15379.9|15369.9|15376.9|15366.9|15384.9|15374.9|15372.9|15362.9|3392
1643006700000|2022-01-24 06:45:00|15375.9|15365.9|15378.9|15368.9|15378.9|15368.9|15364.9|15354.9|5860
1643007000000|2022-01-24 06:50:00|15379.9|15369.9|15375.9|15365.9|15384.9|15374.9|15370.9|15360.9|4497
1643007300000|2022-01-24 06:55:00|15376.9|15366.9|15398.9|15388.9|15405.9|15395.9|15374.9|15364.9|8397
1643007600000|2022-01-24 07:00:00|15397.9|15387.9|15368.9|15358.9|15397.9|15387.9|15368.9|15358.9|4217
1643007900000|2022-01-24 07:05:00|15370.9|15360.9|15373.9|15363.9|15376.9|15366.9|15370.9|15360.9|958
1643008200000|2022-01-24 07:10:00|15374.9|15364.9|15370.9|15360.9|15380.9|15370.9|15369.9|15359.9|1216
1643008500000|2022-01-24 07:15:00|15369.9|15359.9|15363.9|15353.9|15373.9|15363.9|15363.9|15353.9|1495
1643008800000|2022-01-24 07:20:00|15364.9|15354.9|15368.9|15358.9|15370.9|15360.9|15361.9|15351.9|1419
1643009100000|2022-01-24 07:25:00|15367.9|15357.9|15365.9|15355.9|15372.9|15362.9|15365.9|15355.9|1461
1643009400000|2022-01-24 07:30:00|15366.9|15356.9|15375.9|15365.9|15375.9|15365.9|15366.9|15356.9|534
1643009700000|2022-01-24 07:35:00|15373.9|15363.9|15372.9|15362.9|15378.9|15368.9|15370.9|15360.9|415
1643010000000|2022-01-24 07:40:00|15373.9|15363.9|15369.9|15359.9|15375.9|15365.9|15366.9|15356.9|1285
1643010300000|2022-01-24 07:45:00|15368.9|15358.9|15370.9|15360.9|15375.9|15365.9|15365.9|15355.9|650
1643010600000|2022-01-24 07:50:00|15369.9|15359.9|15373.9|15363.9|15375.9|15365.9|15368.9|15358.9|1943
1643010900000|2022-01-24 07:55:00|15374.9|15364.9|15367.9|15357.9|15377.9|15367.9|15367.9|15357.9|937
1643011200000|2022-01-24 08:00:00|15368.9|15356.9|15378.9|15366.9|15378.9|15367.9|15362.9|15351.9|450
1643011500000|2022-01-24 08:05:00|15377.9|15367.9|15382.9|15371.9|15382.9|15371.9|15375.9|15364.9|504
1643011800000|2022-01-24 08:10:00|15383.9|15370.9|15387.9|15376.9|15389.9|15377.9|15381.9|15370.9|766
1643012100000|2022-01-24 08:15:00|15386.9|15375.9|15381.9|15369.9|15398.9|15387.9|15381.9|15369.9|941
1643012400000|2022-01-24 08:20:00|15382.9|15370.9|15384.9|15373.9|15387.9|15376.9|15379.9|15367.9|695
1643012700000|2022-01-24 08:25:00|15385.9|15375.9|15388.9|15376.9|15391.9|15380.9|15381.9|15370.9|1881
1643013000000|2022-01-24 08:30:00|15385.3|15361.3|15371.9|15347.9|15394|15370|15369.3|15345.3|0
1643013300000|2022-01-24 08:35:00|15371.7|15347.7|15367.4|15343.4|15373.3|15349.3|15359|15335|452
1643013600000|2022-01-24 08:40:00|15367.1|15343.1|15351.3|15327.3|15373.2|15349.2|15349.5|15325.5|0
1643013900000|2022-01-24 08:45:00|15351.8|15327.8|15356.5|15332.5|15373.3|15349.3|15346.3|15322.3|0
1643014200000|2022-01-24 08:50:00|15357|15333|15339.9|15315.9|15358.4|15334.4|15339.4|15315.4|0
1643014500000|2022-01-24 08:55:00|15339.4|15315.4|15339.7|15315.7|15346.7|15322.7|15332.1|15308.1|0
1643014800000|2022-01-24 09:00:00|15340.6|15316.6|15362.9|15350.9|15366.9|15355.9|15340.6|15316.6|556
1643015100000|2022-01-24 09:05:00|15363.9|15351.9|15362.9|15350.9|15365.9|15353.9|15356.9|15344.9|380
1643015400000|2022-01-24 09:10:00|15360.9|15351.9|15364.9|15352.9|15365.9|15353.9|15356.9|15344.9|215
1643015700000|2022-01-24 09:15:00|15363.9|15349.9|15349.9|15338.9|15363.9|15349.9|15347.9|15335.9|529
1643016000000|2022-01-24 09:20:00|15350.9|15339.9|15346.9|15335.9|15350.9|15339.9|15341.9|15329.9|341
1643016300000|2022-01-24 09:25:00|15347.9|15336.9|15368.9|15356.9|15369.9|15357.9|15347.9|15335.9|2718
1643016600000|2022-01-24 09:30:00|15367.9|15357.9|15367.9|15356.9|15371.9|15360.9|15362.9|15351.9|509
1643016900000|2022-01-24 09:35:00|15366.9|15355.9|15372.9|15361.9|15377.9|15366.9|15363.9|15352.9|514
1643017200000|2022-01-24 09:40:00|15370.9|15360.9|15377.9|15366.9|15380.9|15369.9|15368.9|15356.9|422
1643017500000|2022-01-24 09:45:00|15376.9|15365.9|15376.9|15364.9|15376.9|15365.9|15370.9|15358.9|219
1643017800000|2022-01-24 09:50:00|15377.9|15365.9|15377.9|15365.9|15382.9|15371.9|15375.9|15364.9|224
1643018100000|2022-01-24 09:55:00|15376.9|15366.9|15382.9|15371.9|15382.9|15371.9|15375.9|15364.9|194
1643018400000|2022-01-24 10:00:00|15381.9|15370.9|15369.9|15358.9|15382.9|15370.9|15368.9|15356.9|221
1643018700000|2022-01-24 10:05:00|15370.9|15359.9|15356.9|15345.9|15372.9|15360.9|15353.9|15342.9|255
1643019000000|2022-01-24 10:10:00|15357.9|15344.9|15353.9|15342.9|15359.9|15348.9|15352.9|15341.9|126
1643019300000|2022-01-24 10:15:00|15352.9|15341.9|15346.9|15334.9|15355.9|15344.9|15343.9|15332.9|352
1643019600000|2022-01-24 10:20:00|15345.9|15335.9|15340.9|15329.9|15355.9|15344.9|15340.9|15329.9|535
1643019900000|2022-01-24 10:25:00|15341.9|15330.9|15343.9|15331.9|15347.9|15335.9|15340.9|15329.9|569
1643020200000|2022-01-24 10:30:00|15342.9|15330.9|15347.9|15336.9|15352.9|15340.9|15341.9|15330.9|255
1643020500000|2022-01-24 10:35:00|15346.9|15335.9|15341.9|15330.9|15347.9|15336.9|15340.9|15328.9|208
1643020800000|2022-01-24 10:40:00|15340.9|15329.9|15331.9|15320.9|15343.9|15331.9|15326.9|15315.9|589
1643021100000|2022-01-24 10:45:00|15332.9|15321.9|15335.9|15324.9|15336.9|15324.9|15330.9|15319.9|230
1643021400000|2022-01-24 10:50:00|15336.9|15325.9|15338.9|15327.9|15339.9|15328.9|15331.9|15320.9|171
1643021700000|2022-01-24 10:55:00|15337.9|15326.9|15343.9|15331.9|15348.9|15337.9|15337.9|15325.9|712
1643022000000|2022-01-24 11:00:00|15342.9|15332.9|15344.9|15333.9|15349.9|15338.9|15342.9|15331.9|201
1643022300000|2022-01-24 11:05:00|15343.9|15332.9|15356.9|15344.9|15356.9|15345.9|15343.9|15332.9|194
1643022600000|2022-01-24 11:10:00|15355.9|15345.9|15358.9|15347.9|15359.9|15348.9|15355.9|15344.9|215
1643022900000|2022-01-24 11:15:00|15359.9|15348.9|15344.9|15333.9|15361.9|15350.9|15344.9|15333.9|205
1643023200000|2022-01-24 11:20:00|15343.9|15332.9|15348.9|15336.9|15352.9|15340.9|15342.9|15331.9|148
1643023500000|2022-01-24 11:25:00|15349.9|15337.9|15340.9|15328.9|15350.9|15339.9|15338.9|15327.9|139
1643023800000|2022-01-24 11:30:00|15339.9|15329.9|15337.9|15325.9|15341.9|15330.9|15336.9|15324.9|122
1643024100000|2022-01-24 11:35:00|15336.9|15324.9|15345.9|15333.9|15345.9|15334.9|15335.9|15324.9|160
1643024400000|2022-01-24 11:40:00|15346.9|15334.9|15349.9|15338.9|15350.9|15339.9|15345.9|15333.9|76
1643024700000|2022-01-24 11:45:00|15348.9|15337.9|15355.9|15344.9|15356.9|15345.9|15348.9|15337.9|125
1643025000000|2022-01-24 11:50:00|15354.9|15343.9|15349.9|15338.9|15356.9|15345.9|15349.9|15338.9|123
1643025300000|2022-01-24 11:55:00|15350.9|15339.9|15349.9|15338.9|15350.9|15339.9|15345.9|15333.9|122
1643025600000|2022-01-24 12:00:00|15350.9|15337.9|15343.9|15332.9|15352.9|15341.9|15340.9|15329.9|119
1643025900000|2022-01-24 12:05:00|15344.9|15333.9|15346.9|15335.9|15349.9|15338.9|15343.9|15332.9|829
1643026200000|2022-01-24 12:10:00|15347.9|15336.9|15348.9|15337.9|15350.9|15339.9|15344.9|15332.9|239
1643026500000|2022-01-24 12:15:00|15349.9|15338.9|15348.9|15337.9|15352.9|15341.9|15345.9|15334.9|113
1643026800000|2022-01-24 12:20:00|15347.9|15336.9|15345.9|15333.9|15347.9|15336.9|15340.9|15329.9|525
1643027100000|2022-01-24 12:25:00|15346.9|15334.9|15348.9|15337.9|15350.9|15339.9|15346.9|15334.9|105
1643027400000|2022-01-24 12:30:00|15347.9|15336.9|15345.9|15334.9|15353.9|15341.9|15343.9|15332.9|152
1643027700000|2022-01-24 12:35:00|15346.9|15335.9|15346.9|15335.9|15350.9|15338.9|15345.9|15334.9|132
1643028000000|2022-01-24 12:40:00|15347.9|15336.9|15345.9|15334.9|15348.9|15337.9|15342.9|15331.9|787
1643028300000|2022-01-24 12:45:00|15346.9|15335.9|15343.9|15332.9|15346.9|15335.9|15343.9|15331.9|66
1643028600000|2022-01-24 12:50:00|15342.9|15331.9|15339.9|15328.9|15342.9|15332.9|15337.9|15326.9|81
1643028900000|2022-01-24 12:55:00|15340.9|15329.9|15336.9|15325.9|15341.9|15330.9|15336.9|15325.9|119
1643029200000|2022-01-24 13:00:00|15335.9|15324.9|15332.9|15321.9|15336.9|15324.9|15325.9|15314.9|875
1643029500000|2022-01-24 13:05:00|15333.9|15320.9|15340.9|15329.9|15342.9|15330.9|15333.9|15320.9|188
1643029800000|2022-01-24 13:10:00|15339.9|15328.9|15339.9|15328.9|15342.9|15331.9|15334.9|15323.9|1003
1643030100000|2022-01-24 13:15:00|15338.9|15327.9|15333.9|15322.9|15341.9|15329.9|15333.9|15321.9|215
1643030400000|2022-01-24 13:20:00|15334.9|15323.9|15327.9|15315.9|15335.9|15324.9|15326.9|15315.9|342
1643030700000|2022-01-24 13:25:00|15328.9|15316.9|15330.9|15319.9|15331.9|15320.9|15324.9|15313.9|300
1643031000000|2022-01-24 13:30:00|15329.9|15318.9|15327.9|15316.9|15333.9|15322.9|15324.9|15313.9|460
1643031300000|2022-01-24 13:35:00|15326.9|15315.9|15322.9|15311.9|15328.9|15317.9|15315.9|15304.9|849
1643031600000|2022-01-24 13:40:00|15321.9|15310.9|15325.9|15314.9|15328.9|15317.9|15318.9|15307.9|218
1643031900000|2022-01-24 13:45:00|15324.9|15313.9|15334.9|15322.9|15335.9|15323.9|15323.9|15312.9|336
1643032200000|2022-01-24 13:50:00|15333.9|15321.9|15333.9|15322.9|15339.9|15328.9|15332.9|15321.9|443
1643032500000|2022-01-24 13:55:00|15334.9|15323.9|15325.9|15314.9|15337.9|15326.9|15324.9|15313.9|591
1643032800000|2022-01-24 14:00:00|15326.9|15313.9|15325.9|15314.9|15328.9|15317.9|15318.9|15307.9|711
1643033100000|2022-01-24 14:05:00|15326.9|15313.9|15322.9|15310.9|15329.9|15318.9|15318.9|15307.9|1676
1643033400000|2022-01-24 14:10:00|15323.9|15311.9|15329.9|15318.9|15330.9|15318.9|15321.9|15310.9|1712
1643033700000|2022-01-24 14:15:00|15328.9|15317.9|15333.9|15322.9|15335.9|15324.9|15328.9|15317.9|463
1643034000000|2022-01-24 14:20:00|15334.9|15323.9|15327.9|15315.9|15334.9|15323.9|15324.9|15312.9|377
1643034300000|2022-01-24 14:25:00|15326.9|15316.9|15338.9|15327.9|15338.9|15327.9|15324.9|15313.9|646
1643034600000|2022-01-24 14:30:00|15337.9|15326.9|15325.9|15314.9|15339.9|15328.9|15320.9|15308.9|1319
1643034900000|2022-01-24 14:35:00|15324.9|15312.9|15346.9|15335.9|15347.9|15335.9|15324.9|15312.9|1082
1643035200000|2022-01-24 14:40:00|15345.9|15334.9|15321.9|15310.9|15345.9|15334.9|15321.9|15309.9|608
1643035500000|2022-01-24 14:45:00|15320.9|15309.9|15306.9|15295.9|15322.9|15310.9|15304.9|15293.9|1019
1643035800000|2022-01-24 14:50:00|15307.9|15294.9|15298.9|15287.9|15308.9|15297.9|15290.9|15279.9|1693
1643036100000|2022-01-24 14:55:00|15297.9|15286.9|15282.9|15271.9|15306.9|15295.9|15282.9|15270.9|1411
1643036400000|2022-01-24 15:00:00|15283.9|15272.9|15276.9|15265.9|15289.9|15278.9|15275.9|15264.9|1136
1643036700000|2022-01-24 15:05:00|15277.9|15266.9|15260.9|15249.9|15278.9|15267.9|15259.9|15248.9|1778
1643037000000|2022-01-24 15:10:00|15259.9|15248.9|15251.9|15240.9|15260.9|15249.9|15247.9|15235.9|2720
1643037300000|2022-01-24 15:15:00|15253.9|15242.9|15228.9|15217.9|15254.9|15243.9|15228.9|15217.9|1139
1643037600000|2022-01-24 15:20:00|15229.9|15218.9|15251.9|15240.9|15251.9|15240.9|15228.9|15217.9|1314
1643037900000|2022-01-24 15:25:00|15250.9|15239.9|15269.9|15258.9|15272.9|15260.9|15250.9|15239.9|1170
1643038200000|2022-01-24 15:30:00|15268.9|15257.9|15265.9|15254.9|15279.9|15267.9|15264.9|15253.9|1303
1643038500000|2022-01-24 15:35:00|15264.9|15253.9|15270.9|15259.9|15274.9|15262.9|15256.9|15245.9|903
1643038800000|2022-01-24 15:40:00|15269.9|15258.9|15273.9|15261.9|15273.9|15262.9|15255.9|15244.9|886
1643039100000|2022-01-24 15:45:00|15272.9|15260.9|15245.9|15234.9|15274.9|15262.9|15244.9|15233.9|606
1643039400000|2022-01-24 15:50:00|15246.9|15235.9|15253.9|15242.9|15253.9|15242.9|15241.9|15230.9|1933
1643039700000|2022-01-24 15:55:00|15254.9|15241.9|15236.9|15225.9|15255.9|15244.9|15234.9|15223.9|769
1643040000000|2022-01-24 16:00:00|15235.9|15224.9|15232.9|15221.9|15236.9|15225.9|15226.9|15215.9|805
1643040300000|2022-01-24 16:05:00|15231.9|15220.9|15217.9|15206.9|15233.9|15222.9|15217.9|15206.9|894
1643040600000|2022-01-24 16:10:00|15216.9|15205.9|15207.9|15196.9|15218.9|15207.9|15206.9|15195.9|1281
1643040900000|2022-01-24 16:15:00|15206.9|15195.9|15206.9|15194.9|15209.9|15198.9|15203.9|15192.9|799
1643041200000|2022-01-24 16:20:00|15205.9|15193.9|15204.9|15192.9|15214.9|15203.9|15203.9|15192.9|369
1643041500000|2022-01-24 16:25:00|15203.9|15191.9|15225.9|15214.9|15226.9|15214.9|15200.9|15189.9|788
1643041800000|2022-01-24 16:30:00|15226.9|15215.9|15223.9|15212.9|15229.9|15218.9|15219.9|15207.9|551
1643042100000|2022-01-24 16:35:00|15225.9|15214.9|15221.9|15210.9|15232.9|15221.9|15217.9|15206.9|641
1643042400000|2022-01-24 16:40:00|15220.9|15209.9|15210.9|15199.9|15222.9|15211.9|15208.9|15197.9|610
1643042700000|2022-01-24 16:45:00|15211.9|15200.9|15190.9|15178.9|15216.9|15205.9|15190.9|15178.9|843
1643043000000|2022-01-24 16:50:00|15189.9|15179.9|15215.9|15204.9|15215.9|15204.9|15187.9|15176.9|1102
1643043300000|2022-01-24 16:55:00|15216.9|15203.9|15221.9|15210.9|15225.9|15213.9|15213.9|15202.9|1153
1643043600000|2022-01-24 17:00:00|15220.9|15209.9|15207.9|15195.9|15221.9|15210.9|15204.9|15193.9|459
1643043900000|2022-01-24 17:05:00|15208.9|15196.9|15195.9|15183.9|15209.9|15198.9|15192.9|15181.9|514
1643044200000|2022-01-24 17:10:00|15196.9|15184.9|15179.9|15167.9|15196.9|15185.9|15175.9|15164.9|1328
1643044500000|2022-01-24 17:15:00|15178.9|15168.9|15177.9|15165.9|15179.9|15168.9|15167.9|15156.9|967
1643044800000|2022-01-24 17:20:00|15176.9|15164.9|15182.9|15170.9|15193.9|15182.9|15173.9|15162.9|510
1643045100000|2022-01-24 17:25:00|15181.9|15171.9|15191.9|15180.9|15196.9|15185.9|15172.9|15161.9|605
1643045400000|2022-01-24 17:30:00|15192.9|15179.9|15190.9|15179.9|15195.9|15184.9|15185.9|15174.9|231
1643045700000|2022-01-24 17:35:00|15189.9|15178.9|15191.9|15179.9|15192.9|15180.9|15178.9|15166.9|319
1643046000000|2022-01-24 17:40:00|15190.9|15178.9|15199.9|15187.9|15199.9|15188.9|15178.9|15167.9|347
1643046300000|2022-01-24 17:45:00|15198.9|15188.9|15202.9|15191.9|15208.9|15196.9|15197.9|15185.9|169
1643046600000|2022-01-24 17:50:00|15201.9|15190.9|15219.9|15207.9|15220.9|15209.9|15197.9|15186.9|860
1643046900000|2022-01-24 17:55:00|15218.9|15206.9|15210.9|15199.9|15223.9|15211.9|15210.9|15198.9|374
1643047200000|2022-01-24 18:00:00|15211.9|15200.9|15218.9|15206.9|15221.9|15210.9|15208.9|15197.9|339
1643047500000|2022-01-24 18:05:00|15217.9|15205.9|15230.9|15219.9|15234.9|15223.9|15212.9|15201.9|711
1643047800000|2022-01-24 18:10:00|15229.9|15218.9|15233.9|15222.9|15237.9|15226.9|15224.9|15213.9|422
1643048100000|2022-01-24 18:15:00|15234.9|15223.9|15243.9|15232.9|15247.9|15236.9|15232.9|15220.9|688
1643048400000|2022-01-24 18:20:00|15244.9|15231.9|15228.9|15217.9|15246.9|15235.9|15228.9|15216.9|634
1643048700000|2022-01-24 18:25:00|15229.9|15216.9|15225.9|15213.9|15234.9|15223.9|15222.9|15211.9|380
1643049000000|2022-01-24 18:30:00|15224.9|15212.9|15238.9|15227.9|15240.9|15229.9|15222.9|15211.9|192
1643049300000|2022-01-24 18:35:00|15237.9|15226.9|15242.9|15230.9|15243.9|15231.9|15229.9|15218.9|414
1643049600000|2022-01-24 18:40:00|15241.9|15229.9|15232.9|15220.9|15242.9|15231.9|15227.9|15216.9|375
1643049900000|2022-01-24 18:45:00|15231.9|15221.9|15243.9|15231.9|15243.9|15232.9|15231.9|15221.9|378
1643050200000|2022-01-24 18:50:00|15244.9|15232.9|15247.9|15235.9|15248.9|15237.9|15241.9|15229.9|333
1643050500000|2022-01-24 18:55:00|15246.9|15236.9|15257.9|15245.9|15257.9|15246.9|15244.9|15233.9|599
1643050800000|2022-01-24 19:00:00|15258.9|15246.9|15258.9|15246.9|15268.9|15257.9|15256.9|15244.9|467
1643051100000|2022-01-24 19:05:00|15257.9|15245.9|15264.9|15252.9|15267.9|15256.9|15257.9|15245.9|203
1643051400000|2022-01-24 19:10:00|15265.9|15253.9|15250.9|15238.9|15268.9|15257.9|15245.9|15234.9|301
1643051700000|2022-01-24 19:15:00|15251.9|15239.9|15243.9|15231.9|15254.9|15243.9|15240.9|15229.9|265
1643052000000|2022-01-24 19:20:00|15245.9|15233.9|15235.9|15223.9|15251.9|15239.9|15235.9|15223.9|190
1643052300000|2022-01-24 19:25:00|15234.9|15222.9|15238.9|15226.9|15241.9|15229.9|15232.9|15220.9|284
1643052600000|2022-01-24 19:30:00|15237.9|15225.9|15244.9|15232.9|15251.9|15239.9|15236.9|15224.9|286
1643052900000|2022-01-24 19:35:00|15245.9|15233.9|15238.9|15226.9|15246.9|15234.9|15230.9|15219.9|387
1643053200000|2022-01-24 19:40:00|15237.9|15227.9|15239.4|15229.4|15243.9|15232.9|15235.9|15224.9|320
1643053500000|2022-01-24 19:45:00|15238.9|15228.9|15247.4|15237.4|15247.9|15237.9|15227.4|15217.4|607
1643053800000|2022-01-24 19:50:00|15247.9|15237.9|15255.9|15245.9|15256.4|15246.4|15245.4|15235.4|199
1643054100000|2022-01-24 19:55:00|15255.4|15245.4|15266.4|15256.4|15267.4|15257.4|15250.4|15240.4|337
1643054400000|2022-01-24 20:00:00|15265.9|15255.9|15264.4|15254.4|15271.9|15261.9|15262.9|15252.9|240
1643054700000|2022-01-24 20:05:00|15263.4|15253.4|15265.4|15255.4|15267.4|15257.4|15256.4|15246.4|216
1643055000000|2022-01-24 20:10:00|15265.9|15255.9|15273.4|15263.4|15275.4|15265.4|15265.4|15255.4|196
1643055300000|2022-01-24 20:15:00|15274.4|15264.4|15264.9|15254.9|15279.4|15269.4|15262.4|15252.4|352
1643055600000|2022-01-24 20:20:00|15265.4|15255.4|15271.4|15261.4|15273.4|15263.4|15265.4|15255.4|211
1643055900000|2022-01-24 20:25:00|15271.9|15261.9|15269.4|15259.4|15280.4|15270.4|15264.4|15254.4|296
1643056200000|2022-01-24 20:30:00|15268.9|15258.9|15282.4|15272.4|15283.4|15273.4|15264.4|15254.4|549
1643056500000|2022-01-24 20:35:00|15282.9|15272.9|15286.4|15276.4|15286.4|15276.4|15273.4|15263.4|580
1643056800000|2022-01-24 20:40:00|15285.9|15275.9|15286.9|15276.9|15287.4|15277.4|15276.9|15266.9|405
1643057100000|2022-01-24 20:45:00|15286.4|15276.4|15290.4|15280.4|15291.4|15281.4|15285.4|15275.4|540
1643057400000|2022-01-24 20:50:00|15291.4|15281.4|15303.4|15293.4|15306.4|15296.4|15289.4|15279.4|962
1643057700000|2022-01-24 20:55:00|15303.9|15293.9|15312.4|15302.4|15312.4|15302.4|15300.4|15290.4|524
1643058000000|2022-01-24 21:00:00|15311.9|15301.9|15302.4|15292.4|15311.9|15301.9|15301.9|15291.9|1007
1643058300000|2022-01-24 21:05:00|15302.9|15292.9|15300.4|15290.4|15303.4|15293.4|15299.4|15289.4|1158
1643058600000|2022-01-24 21:10:00|15301.4|15291.4|15310.9|15300.9|15312.4|15302.4|15300.4|15290.4|120
1643058900000|2022-01-24 21:15:00|15317.7|15293.7|15321.8|15297.8|15331.6|15307.6|15317.7|15293.7|0
1643059200000|2022-01-24 21:20:00|15323.5|15299.5|15317.9|15293.9|15330.3|15306.3|15316.2|15292.2|0
1643059500000|2022-01-24 21:25:00|15317.6|15293.6|15309.4|15285.4|15318.6|15294.6|15307|15283|0
1643059800000|2022-01-24 21:30:00|15309|15285|15308.3|15284.3|15314.6|15290.6|15302.8|15278.8|0
1643060100000|2022-01-24 21:35:00|15307.3|15283.3|15306.2|15282.2|15309|15285|15302.8|15278.8|0
1643060400000|2022-01-24 21:40:00|15305.5|15281.5|15301.9|15277.9|15311.1|15287.1|15299.8|15275.8|0
1643060700000|2022-01-24 21:45:00|15302.2|15278.2|15320.2|15296.2|15320.9|15296.9|15302.2|15278.2|0
1643061000000|2022-01-24 21:50:00|15319.8|15295.8|15347.8|15323.8|15347.8|15323.8|15319.5|15295.5|0
1643061300000|2022-01-24 21:55:00|15348.2|15324.2|15341|15317|15348.2|15324.2|15338|15314|0
1643061600000|2022-01-24 22:00:00|15341.1|15317.1|15337.5|15313.5|15341.6|15317.6|15335.1|15311.1|0
1643061900000|2022-01-24 22:05:00|15337.1|15313.1|15335.3|15311.3|15337.5|15313.5|15333.9|15309.9|0
1643062200000|2022-01-24 22:10:00|15334.9|15310.9|15337.1|15313.1|15338.5|15314.5|15334.7|15310.7|0
1643062500000|2022-01-24 22:15:00|15337.4|15313.4|15334.8|15310.8|15338.3|15314.3|15334.2|15310.2|0
1643062800000|2022-01-24 22:20:00|15334.5|15310.5|15329.5|15305.5|15336.1|15312.1|15329.5|15305.5|0
1643063100000|2022-01-24 22:25:00|15329.2|15305.2|15328.6|15304.6|15330.7|15306.7|15328.3|15304.3|0
1643063400000|2022-01-24 22:30:00|15327.5|15303.5|15325.9|15301.9|15328.8|15304.8|15325.8|15301.8|0
1643063700000|2022-01-24 22:35:00|15325.8|15301.8|15325.2|15301.2|15326.4|15302.4|15325.2|15301.2|0
1643064000000|2022-01-24 22:40:00|15325.4|15301.4|15319.9|15295.9|15325.6|15301.6|15319.8|15295.8|0
1643064300000|2022-01-24 22:45:00|15320.2|15296.2|15321.2|15297.2|15321.6|15297.6|15318.8|15294.8|0
1643064600000|2022-01-24 22:50:00|15321|15297|15325.1|15301.1|15326.1|15302.1|15320.2|15296.2|0
1643064900000|2022-01-24 22:55:00|15325.3|15301.3|15325.6|15301.6|15329.7|15305.7|15325.3|15301.3|0
1643065200000|2022-01-24 23:00:00|15319.9|15295.9|15309.1|15285.1|15327.9|15303.9|15308.4|15284.4|0
1643065500000|2022-01-24 23:05:00|15308.8|15284.8|15314.7|15290.7|15327.2|15303.2|15308.4|15284.4|0
1643065800000|2022-01-24 23:10:00|15317.1|15293.1|15327.9|15303.9|15330.7|15306.7|15313.3|15289.3|0
1643066100000|2022-01-24 23:15:00|15327.6|15303.6|15317.5|15293.5|15330.7|15306.7|15313.3|15289.3|0
1643066400000|2022-01-24 23:20:00|15317.1|15293.1|15304.9|15280.9|15317.5|15293.5|15302.8|15278.8|0
1643066700000|2022-01-24 23:25:00|15305.9|15281.9|15290.6|15266.6|15306.9|15282.9|15290.6|15266.6|0
1643067000000|2022-01-24 23:30:00|15291|15267|15282.6|15258.6|15295|15271|15271.4|15247.4|0
1643067300000|2022-01-24 23:35:00|15281.9|15257.9|15296.3|15272.3|15298.7|15274.7|15281.9|15257.9|0
1643067600000|2022-01-24 23:40:00|15296|15272|15307.7|15283.7|15309|15285|15295.6|15271.6|0
1643067900000|2022-01-24 23:45:00|15308.1|15284.1|15310.2|15286.2|15315.4|15291.4|15305.6|15281.6|0
1643068200000|2022-01-24 23:50:00|15309.5|15285.5|15320.5|15296.5|15325.7|15301.7|15302.9|15278.9|0
1643068500000|2022-01-24 23:55:00|15320.9|15296.9|15326.8|15302.8|15328.5|15304.5|15313.9|15289.9|0
1643068800000|2022-01-25 00:00:00|15327.8|15303.8|15304.9|15280.9|15334.4|15310.4|15304.9|15280.9|0
1643069100000|2022-01-25 00:05:00|15304.5|15280.5|15276.8|15252.8|15304.5|15280.5|15276.8|15252.8|0
1643069400000|2022-01-25 00:10:00|15277.5|15253.5|15291.2|15267.2|15293.7|15269.7|15276.1|15252.1|0
1643069700000|2022-01-25 00:15:00|15291.6|15267.6|15290.9|15266.9|15303.7|15279.7|15287.9|15263.9|0
1643070000000|2022-01-25 00:20:00|15291.3|15267.3|15280.5|15256.5|15294.1|15270.1|15280.1|15256.1|0
1643070300000|2022-01-25 00:25:00|15280.3|15256.3|15281.8|15257.8|15287|15263|15272|15248|0
1643070600000|2022-01-25 00:30:00|15281.1|15257.1|15295.7|15271.7|15306.5|15282.5|15280.5|15256.5|0
1643070900000|2022-01-25 00:35:00|15295.9|15271.9|15281.8|15257.8|15297|15273|15274.6|15250.6|0
1643071200000|2022-01-25 00:40:00|15281.3|15257.3|15272.7|15248.7|15294.2|15270.2|15267.8|15243.8|0
1643071500000|2022-01-25 00:45:00|15273.2|15249.2|15284.8|15260.8|15294.2|15270.2|15264.7|15240.7|0
1643071800000|2022-01-25 00:50:00|15285.3|15261.3|15265.8|15241.8|15286.1|15262.1|15262.4|15238.4|0
1643072100000|2022-01-25 00:55:00|15266.2|15242.2|15240.3|15216.3|15267.2|15243.2|15236.4|15212.4|0
1643072400000|2022-01-25 01:00:00|15240.5|15216.5|15282.9|15272.9|15297.4|15287.4|15240.5|15216.5|6824
1643072700000|2022-01-25 01:05:00|15281.4|15271.4|15275.4|15265.4|15291.9|15281.9|15275.4|15265.4|7163
1643073000000|2022-01-25 01:10:00|15275.9|15265.9|15273.4|15263.4|15280.9|15270.9|15269.9|15259.9|5089
1643073300000|2022-01-25 01:15:00|15274.4|15264.4|15277.9|15267.9|15288.4|15278.4|15265.9|15255.9|7266
1643073600000|2022-01-25 01:20:00|15278.9|15268.9|15283.9|15273.9|15296.9|15286.9|15269.4|15259.4|7375
1643073900000|2022-01-25 01:25:00|15284.4|15274.4|15289.9|15279.9|15302.9|15292.9|15276.9|15266.9|6803
1643074200000|2022-01-25 01:30:00|15288.9|15278.9|15314.4|15304.4|15346.4|15336.4|15274.9|15264.9|29844
1643074500000|2022-01-25 01:35:00|15315.4|15305.4|15248.9|15238.9|15315.9|15305.9|15239.4|15229.4|19936
1643074800000|2022-01-25 01:40:00|15248.4|15238.4|15244.9|15234.9|15252.9|15242.9|15209.4|15199.4|14954
1643075100000|2022-01-25 01:45:00|15243.9|15233.9|15287.9|15277.9|15288.9|15278.9|15223.9|15213.9|13825
1643075400000|2022-01-25 01:50:00|15286.9|15276.9|15281.9|15271.9|15307.9|15297.9|15248.9|15238.9|12676
1643075700000|2022-01-25 01:55:00|15282.9|15272.9|15298.9|15288.9|15319.9|15309.9|15265.9|15255.9|10401
1643076000000|2022-01-25 02:00:00|15296.9|15286.9|15294.9|15284.9|15330.9|15320.9|15287.9|15277.9|12335
1643076300000|2022-01-25 02:05:00|15293.9|15283.9|15314.9|15304.9|15324.9|15314.9|15282.9|15272.9|9673
1643076600000|2022-01-25 02:10:00|15315.9|15305.9|15311.9|15301.9|15336.9|15326.9|15300.9|15290.9|11278
1643076900000|2022-01-25 02:15:00|15309.9|15299.9|15298.9|15288.9|15330.9|15320.9|15275.9|15265.9|8905
1643077200000|2022-01-25 02:20:00|15295.9|15285.9|15295.9|15285.9|15301.9|15291.9|15276.9|15266.9|5768
1643077500000|2022-01-25 02:25:00|15297.9|15287.9|15290.9|15280.9|15316.9|15306.9|15290.9|15280.9|4729
1643077800000|2022-01-25 02:30:00|15291.9|15281.9|15302.9|15292.9|15315.9|15305.9|15272.9|15262.9|10326
1643078100000|2022-01-25 02:35:00|15300.9|15290.9|15311.9|15301.9|15313.9|15303.9|15290.9|15280.9|5203
1643078400000|2022-01-25 02:40:00|15310.9|15300.9|15296.9|15286.9|15325.9|15315.9|15296.9|15286.9|7003
1643078700000|2022-01-25 02:45:00|15295.9|15285.9|15299.9|15289.9|15322.9|15312.9|15292.9|15282.9|5546
1643079000000|2022-01-25 02:50:00|15298.9|15288.9|15306.9|15296.9|15313.9|15303.9|15291.9|15281.9|4036
1643079300000|2022-01-25 02:55:00|15305.9|15295.9|15337.9|15327.9|15343.9|15333.9|15298.9|15288.9|7215
1643079600000|2022-01-25 03:00:00|15338.9|15328.9|15312.9|15302.9|15338.9|15328.9|15310.9|15300.9|4879
1643079900000|2022-01-25 03:05:00|15313.9|15303.9|15312.9|15302.9|15321.9|15311.9|15307.9|15297.9|4601
1643080200000|2022-01-25 03:10:00|15311.9|15301.9|15299.9|15289.9|15311.9|15301.9|15294.9|15284.9|5532
1643080500000|2022-01-25 03:15:00|15300.9|15290.9|15299.9|15289.9|15317.9|15307.9|15290.9|15280.9|4416
1643080800000|2022-01-25 03:20:00|15298.9|15288.9|15295.9|15285.9|15303.9|15293.9|15286.9|15276.9|5643
1643081100000|2022-01-25 03:25:00|15294.9|15284.9|15285.9|15275.9|15298.9|15288.9|15283.9|15273.9|4027
1643081400000|2022-01-25 03:30:00|15284.9|15274.9|15283.9|15273.9|15290.9|15280.9|15276.9|15266.9|3583
1643081700000|2022-01-25 03:35:00|15282.9|15272.9|15278.9|15268.9|15289.9|15279.9|15274.9|15264.9|2988
1643082000000|2022-01-25 03:40:00|15277.9|15267.9|15280.9|15270.9|15291.9|15281.9|15277.9|15267.9|3519
1643082300000|2022-01-25 03:45:00|15281.9|15271.9|15272.9|15262.9|15281.9|15271.9|15271.9|15261.9|2343
1643082600000|2022-01-25 03:50:00|15273.9|15263.9|15267.9|15257.9|15276.9|15266.9|15267.9|15257.9|2479
1643082900000|2022-01-25 03:55:00|15268.9|15258.9|15274.9|15264.9|15275.9|15265.9|15267.9|15257.9|2166
1643083200000|2022-01-25 04:00:00|15272.9|15262.9|15273.9|15263.9|15273.9|15263.9|15270.9|15260.9|1478
1643083500000|2022-01-25 04:05:00|15272.9|15262.9|15278.9|15268.9|15281.9|15271.9|15271.9|15261.9|1456
1643083800000|2022-01-25 04:10:00|15279.9|15269.9|15275.9|15265.9|15279.9|15269.9|15274.9|15264.9|1194
1643084100000|2022-01-25 04:15:00|15276.9|15266.9|15275.9|15265.9|15280.9|15270.9|15275.9|15265.9|2000
1643084400000|2022-01-25 04:20:00|15273.9|15263.9|15279.9|15269.9|15280.9|15270.9|15273.9|15263.9|2201
1643084700000|2022-01-25 04:25:00|15280.9|15270.9|15278.9|15268.9|15280.9|15270.9|15275.9|15265.9|1910
1643085000000|2022-01-25 04:30:00|15277.9|15267.9|15272.9|15262.9|15279.9|15269.9|15271.9|15261.9|1793
1643085300000|2022-01-25 04:35:00|15273.9|15263.9|15271.9|15261.9|15274.9|15264.9|15270.9|15260.9|1501
1643085600000|2022-01-25 04:40:00|15269.9|15259.9|15273.9|15263.9|15273.9|15263.9|15268.9|15258.9|2697
1643085900000|2022-01-25 04:45:00|15272.9|15262.9|15271.9|15261.9|15275.9|15265.9|15270.9|15260.9|1680
1643086200000|2022-01-25 04:50:00|15269.9|15259.9|15271.9|15261.9|15273.9|15263.9|15269.9|15259.9|1863
1643086500000|2022-01-25 04:55:00|15270.9|15260.9|15271.9|15261.9|15274.9|15264.9|15269.9|15259.9|1957
1643086800000|2022-01-25 05:00:00|15270.9|15260.9|15228.9|15218.9|15272.9|15262.9|15224.9|15214.9|10171
1643087100000|2022-01-25 05:05:00|15225.9|15215.9|15198.9|15188.9|15247.9|15237.9|15197.9|15187.9|7275
1643087400000|2022-01-25 05:10:00|15199.9|15189.9|15185.9|15175.9|15216.9|15206.9|15182.9|15172.9|7794
1643087700000|2022-01-25 05:15:00|15182.9|15172.9|15177.9|15167.9|15194.9|15184.9|15151.9|15141.9|9699
1643088000000|2022-01-25 05:20:00|15178.9|15168.9|15206.9|15196.9|15208.9|15198.9|15178.9|15168.9|6921
1643088300000|2022-01-25 05:25:00|15207.9|15197.9|15199.9|15189.9|15216.9|15206.9|15193.9|15183.9|7224
1643088600000|2022-01-25 05:30:00|15201.9|15191.9|15190.9|15180.9|15218.9|15208.9|15190.9|15180.9|4584
1643088900000|2022-01-25 05:35:00|15191.9|15181.9|15209.9|15199.9|15220.9|15210.9|15188.9|15178.9|5035
1643089200000|2022-01-25 05:40:00|15210.9|15200.9|15205.9|15195.9|15218.9|15208.9|15200.9|15190.9|5903
1643089500000|2022-01-25 05:45:00|15204.9|15194.9|15182.9|15172.9|15205.9|15195.9|15175.9|15165.9|5303
1643089800000|2022-01-25 05:50:00|15184.9|15174.9|15189.9|15179.9|15190.9|15180.9|15161.9|15151.9|6295
1643090100000|2022-01-25 05:55:00|15186.9|15176.9|15215.9|15205.9|15218.9|15208.9|15185.9|15175.9|6269
1643090400000|2022-01-25 06:00:00|15216.9|15206.9|15201.9|15191.9|15234.9|15224.9|15199.9|15189.9|5560
1643090700000|2022-01-25 06:05:00|15200.9|15190.9|15203.9|15193.9|15215.9|15205.9|15199.9|15189.9|3988
1643091000000|2022-01-25 06:10:00|15204.9|15194.9|15192.9|15182.9|15207.9|15197.9|15188.9|15178.9|5073
1643091300000|2022-01-25 06:15:00|15193.9|15183.9|15178.9|15168.9|15196.9|15186.9|15174.9|15164.9|3276
1643091600000|2022-01-25 06:20:00|15176.9|15166.9|15162.9|15152.9|15184.9|15174.9|15160.9|15150.9|4609
1643091900000|2022-01-25 06:25:00|15163.9|15153.9|15168.9|15158.9|15184.9|15174.9|15158.9|15148.9|4482
1643092200000|2022-01-25 06:30:00|15169.9|15159.9|15138.9|15128.9|15169.9|15159.9|15126.9|15116.9|7721
1643092500000|2022-01-25 06:35:00|15139.9|15129.9|15125.9|15115.9|15149.9|15139.9|15123.9|15113.9|5903
1643092800000|2022-01-25 06:40:00|15124.9|15114.9|15105.9|15095.9|15130.9|15120.9|15086.9|15076.9|9767
1643093100000|2022-01-25 06:45:00|15102.9|15092.9|15076.9|15066.9|15108.9|15098.9|15076.9|15066.9|8947
1643093400000|2022-01-25 06:50:00|15077.9|15067.9|15088.9|15078.9|15096.9|15086.9|15077.9|15067.9|10093
1643093700000|2022-01-25 06:55:00|15087.9|15077.9|15075.9|15065.9|15097.9|15087.9|15073.9|15063.9|11642
1643094000000|2022-01-25 07:00:00|15074.9|15064.9|15040.9|15030.9|15080.9|15070.9|15039.9|15029.9|4667
1643094300000|2022-01-25 07:05:00|15041.9|15031.9|15025.9|15015.9|15044.9|15034.9|15022.9|15012.9|2161
1643094600000|2022-01-25 07:10:00|15023.9|15013.9|15003.9|14993.9|15028.9|15018.9|15000.9|14990.9|4142
1643094900000|2022-01-25 07:15:00|15004.9|14994.9|15009.9|14999.9|15012.9|15002.9|14999.9|14989.9|2146
1643095200000|2022-01-25 07:20:00|15007.9|14997.9|15001.9|14991.9|15010.9|15000.9|14998.9|14988.9|1732
1643095500000|2022-01-25 07:25:00|15000.9|14990.9|15017.9|15007.9|15019.9|15009.9|14999.9|14989.9|1429
1643095800000|2022-01-25 07:30:00|15015.9|15005.9|15021.9|15011.9|15031.9|15021.9|15015.9|15005.9|1801
1643096100000|2022-01-25 07:35:00|15022.9|15012.9|15034.9|15024.9|15038.9|15028.9|15022.9|15012.9|2143
1643096400000|2022-01-25 07:40:00|15035.9|15025.9|15032.9|15022.9|15044.9|15034.9|15028.9|15018.9|1086
1643096700000|2022-01-25 07:45:00|15033.9|15023.9|15038.9|15028.9|15046.9|15036.9|15025.9|15015.9|2945
1643097000000|2022-01-25 07:50:00|15040.9|15030.9|15047.9|15037.9|15050.9|15040.9|15036.9|15026.9|1384
1643097300000|2022-01-25 07:55:00|15046.9|15036.9|15058.9|15048.9|15060.9|15050.9|15046.9|15036.9|2869
1643097600000|2022-01-25 08:00:00|15059.9|15047.9|15064.9|15052.9|15081.9|15070.9|15058.9|15046.9|2538
1643097900000|2022-01-25 08:05:00|15063.9|15051.9|15061.9|15049.9|15070.9|15059.9|15048.9|15036.9|1943
1643098200000|2022-01-25 08:10:00|15060.9|15048.9|15068.9|15056.9|15070.9|15059.9|15060.9|15048.9|2854
1643098500000|2022-01-25 08:15:00|15067.9|15054.9|15056.9|15045.9|15069.9|15058.9|15054.9|15043.9|2309
1643098800000|2022-01-25 08:20:00|15059.9|15044.9|15068.9|15056.9|15070.9|15058.9|15059.9|15044.9|1810
1643099100000|2022-01-25 08:25:00|15067.9|15055.9|15063.9|15050.9|15070.9|15059.9|15051.9|15039.9|2008
1643099400000|2022-01-25 08:30:00|15070|15046|15116.7|15092.7|15120.7|15096.7|15067.7|15043.7|0
1643099700000|2022-01-25 08:35:00|15115.8|15091.8|15128.9|15104.9|15136.9|15112.9|15106.8|15082.8|739
1643100000000|2022-01-25 08:40:00|15130.7|15106.7|15134.9|15110.9|15137.8|15113.8|15117.7|15093.7|0
1643100300000|2022-01-25 08:45:00|15134|15110|15134.3|15110.3|15138.1|15114.1|15115.4|15091.4|0
1643100600000|2022-01-25 08:50:00|15133.4|15109.4|15106|15082|15148.8|15124.8|15104.6|15080.6|0
1643100900000|2022-01-25 08:55:00|15106.3|15082.3|15079.3|15055.3|15109.8|15085.8|15077.3|15053.3|0
1643101200000|2022-01-25 09:00:00|15080.7|15056.7|15056.9|15043.9|15081.5|15062.9|15056.9|15043.9|807
1643101500000|2022-01-25 09:05:00|15057.9|15044.9|15058.9|15046.9|15061.9|15049.9|15044.9|15032.9|1513
1643101800000|2022-01-25 09:10:00|15059.9|15047.9|15052.9|15040.9|15061.9|15049.9|15046.9|15033.9|2054
1643102100000|2022-01-25 09:15:00|15053.9|15041.9|15054.9|15042.9|15060.9|15048.9|15051.9|15040.9|360
1643102400000|2022-01-25 09:20:00|15055.9|15044.9|15059.9|15048.9|15061.9|15048.9|15054.9|15043.9|745
1643102700000|2022-01-25 09:25:00|15060.9|15047.9|15089.9|15077.9|15092.9|15081.9|15059.9|15047.9|892
1643103000000|2022-01-25 09:30:00|15090.9|15076.9|15080.9|15068.9|15092.9|15080.9|15078.9|15067.9|275
1643103300000|2022-01-25 09:35:00|15081.9|15069.9|15088.9|15076.9|15089.9|15077.9|15078.9|15066.9|322
1643103600000|2022-01-25 09:40:00|15087.9|15075.9|15092.9|15081.9|15092.9|15081.9|15079.9|15068.9|290
1643103900000|2022-01-25 09:45:00|15093.9|15080.9|15089.9|15078.9|15099.9|15088.9|15089.9|15077.9|481
1643104200000|2022-01-25 09:50:00|15088.9|15076.9|15090.9|15079.9|15090.9|15079.9|15083.9|15072.9|460
1643104500000|2022-01-25 09:55:00|15091.9|15078.9|15089.9|15077.9|15094.9|15082.9|15084.9|15073.9|288
1643104800000|2022-01-25 10:00:00|15090.9|15078.9|15080.9|15068.9|15093.9|15081.9|15079.9|15068.9|957
1643105100000|2022-01-25 10:05:00|15079.9|15069.9|15090.9|15079.9|15096.9|15084.9|15077.9|15066.9|300
1643105400000|2022-01-25 10:10:00|15089.9|15078.9|15091.9|15080.9|15091.9|15080.9|15085.9|15074.9|574
1643105700000|2022-01-25 10:15:00|15090.9|15079.9|15086.9|15075.9|15092.9|15081.9|15079.9|15068.9|237
1643106000000|2022-01-25 10:20:00|15087.9|15074.9|15083.9|15071.9|15088.9|15077.9|15081.9|15070.9|1437
1643106300000|2022-01-25 10:25:00|15082.9|15070.9|15089.9|15077.9|15090.9|15079.9|15079.9|15068.9|186
1643106600000|2022-01-25 10:30:00|15090.9|15078.9|15077.9|15065.9|15090.9|15078.9|15077.9|15065.9|172
1643106900000|2022-01-25 10:35:00|15078.9|15066.9|15072.9|15060.9|15078.9|15067.9|15065.9|15054.9|244
1643107200000|2022-01-25 10:40:00|15071.9|15061.9|15073.9|15062.9|15076.9|15064.9|15069.9|15058.9|144
1643107500000|2022-01-25 10:45:00|15072.9|15061.9|15058.9|15047.9|15075.9|15064.9|15058.9|15047.9|185
1643107800000|2022-01-25 10:50:00|15059.9|15048.9|15057.9|15046.9|15062.9|15051.9|15054.9|15043.9|288
1643108100000|2022-01-25 10:55:00|15056.9|15045.9|15064.9|15052.9|15067.9|15056.9|15052.9|15041.9|334
1643108400000|2022-01-25 11:00:00|15063.9|15051.9|15077.9|15065.9|15078.9|15066.9|15060.9|15048.9|188
1643108700000|2022-01-25 11:05:00|15078.9|15066.9|15080.9|15068.9|15081.9|15069.9|15072.9|15061.9|153
1643109000000|2022-01-25 11:10:00|15079.9|15067.9|15083.9|15072.9|15083.9|15072.9|15077.9|15065.9|122
1643109300000|2022-01-25 11:15:00|15082.9|15071.9|15077.9|15066.9|15087.9|15076.9|15075.9|15064.9|259
1643109600000|2022-01-25 11:20:00|15078.9|15067.9|15083.9|15071.9|15084.9|15073.9|15076.9|15064.9|235
1643109900000|2022-01-25 11:25:00|15084.9|15072.9|15078.9|15066.9|15084.9|15073.9|15078.9|15066.9|103
1643110200000|2022-01-25 11:30:00|15077.9|15065.9|15072.9|15061.9|15081.9|15069.9|15070.9|15058.9|126
1643110500000|2022-01-25 11:35:00|15073.9|15060.9|15073.9|15061.9|15082.9|15070.9|15072.9|15060.9|257
1643110800000|2022-01-25 11:40:00|15072.9|15062.9|15069.9|15058.9|15075.9|15063.9|15065.9|15053.9|131
1643111100000|2022-01-25 11:45:00|15068.9|15057.9|15073.9|15062.9|15075.9|15064.9|15068.9|15056.9|76
1643111400000|2022-01-25 11:50:00|15074.9|15061.9|15073.9|15061.9|15076.9|15065.9|15072.9|15060.9|47
1643111700000|2022-01-25 11:55:00|15072.9|15060.9|15078.9|15066.9|15083.9|15072.9|15069.9|15058.9|100
1643112000000|2022-01-25 12:00:00|15077.9|15067.9|15069.9|15057.9|15080.9|15069.9|15069.9|15057.9|106
1643112300000|2022-01-25 12:05:00|15070.9|15058.9|15075.9|15063.9|15075.9|15064.9|15065.9|15054.9|82
1643112600000|2022-01-25 12:10:00|15074.9|15064.9|15077.9|15066.9|15082.9|15071.9|15074.9|15063.9|201
1643112900000|2022-01-25 12:15:00|15076.9|15065.9|15080.9|15068.9|15082.9|15070.9|15073.9|15062.9|217
1643113200000|2022-01-25 12:20:00|15079.9|15067.9|15064.9|15053.9|15080.9|15069.9|15063.9|15052.9|118
1643113500000|2022-01-25 12:25:00|15065.9|15054.9|15076.9|15064.9|15076.9|15064.9|15065.9|15053.9|141
1643113800000|2022-01-25 12:30:00|15075.9|15063.9|15072.9|15060.9|15075.9|15064.9|15067.9|15056.9|72
1643114100000|2022-01-25 12:35:00|15071.9|15059.9|15074.9|15062.9|15078.9|15067.9|15069.9|15058.9|112
1643114400000|2022-01-25 12:40:00|15073.9|15061.9|15074.9|15062.9|15074.9|15063.9|15065.9|15054.9|177
1643114700000|2022-01-25 12:45:00|15075.9|15063.9|15069.9|15058.9|15076.9|15065.9|15069.9|15058.9|303
1643115000000|2022-01-25 12:50:00|15070.9|15059.9|15073.9|15062.9|15075.9|15064.9|15069.9|15059.9|88
1643115300000|2022-01-25 12:55:00|15074.9|15061.9|15069.9|15057.9|15074.9|15061.9|15063.9|15051.9|581
1643115600000|2022-01-25 13:00:00|15070.9|15058.9|15061.9|15049.9|15073.9|15062.9|15060.9|15049.9|845
1643115900000|2022-01-25 13:05:00|15062.9|15050.9|15042.9|15030.9|15065.9|15054.9|15042.9|15030.9|551
1643116200000|2022-01-25 13:10:00|15043.9|15031.9|15063.9|15052.9|15063.9|15052.9|15043.9|15031.9|637
1643116500000|2022-01-25 13:15:00|15062.9|15051.9|15068.9|15057.9|15068.9|15057.9|15059.9|15048.9|246
1643116800000|2022-01-25 13:20:00|15067.9|15056.9|15067.9|15055.9|15071.9|15060.9|15063.9|15052.9|300
1643117100000|2022-01-25 13:25:00|15068.9|15056.9|15055.9|15044.9|15069.9|15057.9|15053.9|15042.9|227
1643117400000|2022-01-25 13:30:00|15054.9|15043.9|15055.9|15044.9|15062.9|15051.9|15052.9|15041.9|262
1643117700000|2022-01-25 13:35:00|15056.9|15045.9|15063.9|15051.9|15066.9|15055.9|15056.9|15045.9|383
1643118000000|2022-01-25 13:40:00|15062.9|15050.9|15066.9|15055.9|15069.9|15057.9|15058.9|15047.9|441
1643118300000|2022-01-25 13:45:00|15067.9|15054.9|15058.9|15047.9|15068.9|15057.9|15058.9|15047.9|269
1643118600000|2022-01-25 13:50:00|15057.9|15046.9|15066.9|15054.9|15067.9|15056.9|15054.9|15043.9|445
1643118900000|2022-01-25 13:55:00|15065.9|15055.9|15062.9|15051.9|15069.9|15058.9|15062.9|15050.9|955
1643119200000|2022-01-25 14:00:00|15061.9|15050.9|15067.9|15055.9|15071.9|15059.9|15052.9|15040.9|908
1643119500000|2022-01-25 14:05:00|15068.9|15056.9|15067.9|15056.9|15071.9|15060.9|15064.9|15053.9|433
1643119800000|2022-01-25 14:10:00|15068.9|15057.9|15065.9|15054.9|15070.9|15059.9|15061.9|15050.9|190
1643120100000|2022-01-25 14:15:00|15066.9|15055.9|15068.9|15056.9|15072.9|15060.9|15063.9|15052.9|322
1643120400000|2022-01-25 14:20:00|15067.9|15057.9|15068.9|15056.9|15069.9|15058.9|15064.9|15053.9|500
1643120700000|2022-01-25 14:25:00|15067.9|15057.9|15069.9|15057.9|15070.9|15059.9|15062.9|15050.9|600
1643121000000|2022-01-25 14:30:00|15068.9|15056.9|15079.9|15068.9|15090.9|15078.9|15060.9|15049.9|2363
1643121300000|2022-01-25 14:35:00|15080.9|15067.9|15071.9|15060.9|15097.9|15085.9|15068.9|15056.9|2143
1643121600000|2022-01-25 14:40:00|15072.9|15061.9|15055.9|15043.9|15081.9|15069.9|15051.9|15040.9|3103
1643121900000|2022-01-25 14:45:00|15054.9|15044.9|15041.9|15030.9|15055.9|15044.9|15035.9|15024.9|1468
1643122200000|2022-01-25 14:50:00|15040.9|15029.9|15023.9|15012.9|15040.9|15029.9|15019.9|15008.9|1531
1643122500000|2022-01-25 14:55:00|15024.9|15011.9|15031.9|15020.9|15032.9|15021.9|15017.9|15006.9|1081
1643122800000|2022-01-25 15:00:00|15032.9|15019.9|15026.9|15014.9|15040.9|15029.9|15014.9|15003.9|941
1643123100000|2022-01-25 15:05:00|15025.9|15013.9|15024.9|15013.9|15030.9|15019.9|15021.9|15009.9|1219
1643123400000|2022-01-25 15:10:00|15023.9|15012.9|15048.9|15037.9|15048.9|15037.9|15013.9|15002.9|1291
1643123700000|2022-01-25 15:15:00|15049.9|15038.9|15055.9|15044.9|15060.9|15049.9|15044.9|15033.9|919
1643124000000|2022-01-25 15:20:00|15054.9|15043.9|15050.9|15039.9|15056.9|15044.9|15045.9|15034.9|376
1643124300000|2022-01-25 15:25:00|15049.9|15038.9|15077.9|15066.9|15078.9|15067.9|15047.9|15036.9|796
1643124600000|2022-01-25 15:30:00|15076.9|15065.9|15070.9|15058.9|15076.9|15065.9|15065.9|15054.9|355
1643124900000|2022-01-25 15:35:00|15071.9|15059.9|15053.9|15042.9|15078.9|15067.9|15051.9|15040.9|521
1643125200000|2022-01-25 15:40:00|15054.9|15041.9|15073.9|15061.9|15073.9|15062.9|15053.9|15041.9|715
1643125500000|2022-01-25 15:45:00|15074.9|15062.9|15080.9|15069.9|15089.9|15077.9|15071.9|15060.9|651
1643125800000|2022-01-25 15:50:00|15081.9|15070.9|15074.9|15062.9|15084.9|15073.9|15072.9|15060.9|522
1643126100000|2022-01-25 15:55:00|15075.9|15063.9|15064.9|15053.9|15080.9|15069.9|15063.9|15052.9|847
1643126400000|2022-01-25 16:00:00|15063.9|15052.9|15076.9|15064.9|15077.9|15066.9|15058.9|15047.9|1267
1643126700000|2022-01-25 16:05:00|15075.9|15063.9|15063.9|15051.9|15081.9|15070.9|15061.9|15049.9|878
1643127000000|2022-01-25 16:10:00|15064.9|15052.9|15069.9|15058.9|15071.9|15059.9|15058.9|15047.9|724
1643127300000|2022-01-25 16:15:00|15068.9|15057.9|15077.9|15065.9|15077.9|15066.9|15061.9|15050.9|678
1643127600000|2022-01-25 16:20:00|15076.9|15064.9|15083.9|15072.9|15085.9|15074.9|15075.9|15063.9|485
1643127900000|2022-01-25 16:25:00|15082.9|15071.9|15080.9|15068.9|15089.9|15077.9|15075.9|15064.9|549
1643128200000|2022-01-25 16:30:00|15079.9|15067.9|15077.9|15066.9|15086.9|15074.9|15076.9|15065.9|618
1643128500000|2022-01-25 16:35:00|15076.9|15065.9|15062.9|15050.9|15078.9|15067.9|15059.9|15048.9|295
1643128800000|2022-01-25 16:40:00|15061.9|15051.9|15066.9|15054.9|15066.9|15055.9|15057.9|15046.9|191
1643129100000|2022-01-25 16:45:00|15065.9|15053.9|15071.9|15060.9|15074.9|15063.9|15064.9|15053.9|159
1643129400000|2022-01-25 16:50:00|15070.9|15059.9|15082.9|15071.9|15082.9|15071.9|15069.9|15057.9|205
1643129700000|2022-01-25 16:55:00|15081.9|15070.9|15064.9|15052.9|15081.9|15070.9|15063.9|15052.9|185
1643130000000|2022-01-25 17:00:00|15063.9|15053.9|15074.9|15063.9|15074.9|15063.9|15061.9|15049.9|369
1643130300000|2022-01-25 17:05:00|15073.9|15062.9|15082.9|15071.9|15086.9|15074.9|15073.9|15062.9|342
1643130600000|2022-01-25 17:10:00|15081.9|15070.9|15076.9|15065.9|15082.9|15071.9|15071.9|15060.9|213
1643130900000|2022-01-25 17:15:00|15077.9|15066.9|15071.9|15059.9|15081.9|15070.9|15065.9|15054.9|312
1643131200000|2022-01-25 17:20:00|15070.9|15058.9|15076.9|15065.9|15080.9|15069.9|15068.9|15057.9|175
1643131500000|2022-01-25 17:25:00|15077.9|15064.9|15075.9|15064.9|15078.9|15067.9|15069.9|15058.9|218
1643131800000|2022-01-25 17:30:00|15074.9|15063.9|15078.9|15067.9|15078.9|15067.9|15066.9|15054.9|341
1643132100000|2022-01-25 17:35:00|15079.9|15068.9|15081.9|15069.9|15087.9|15076.9|15079.9|15068.9|566
1643132400000|2022-01-25 17:40:00|15080.9|15070.9|15081.9|15070.9|15082.9|15071.9|15070.9|15058.9|197
1643132700000|2022-01-25 17:45:00|15080.9|15068.9|15073.9|15061.9|15084.9|15072.9|15071.9|15060.9|221
1643133000000|2022-01-25 17:50:00|15072.9|15062.9|15075.9|15063.9|15077.9|15066.9|15070.9|15058.9|135
1643133300000|2022-01-25 17:55:00|15074.9|15064.9|15077.9|15065.9|15077.9|15065.9|15068.9|15057.9|141
1643133600000|2022-01-25 18:00:00|15076.9|15064.9|15081.9|15069.9|15082.9|15071.9|15072.9|15060.9|412
1643133900000|2022-01-25 18:05:00|15082.9|15070.9|15086.9|15074.9|15087.9|15076.9|15079.9|15068.9|356
1643134200000|2022-01-25 18:10:00|15085.9|15075.9|15093.9|15082.9|15094.9|15083.9|15084.9|15073.9|133
1643134500000|2022-01-25 18:15:00|15092.9|15081.9|15098.9|15086.9|15100.9|15089.9|15089.9|15078.9|145
1643134800000|2022-01-25 18:20:00|15097.9|15085.9|15097.9|15086.9|15100.9|15088.9|15093.9|15082.9|129
1643135100000|2022-01-25 18:25:00|15096.9|15085.9|15102.9|15091.9|15105.9|15094.9|15094.9|15083.9|652
1643135400000|2022-01-25 18:30:00|15103.9|15090.9|15108.9|15097.9|15109.9|15098.9|15100.9|15088.9|120
1643135700000|2022-01-25 18:35:00|15109.9|15098.9|15119.9|15108.9|15119.9|15108.9|15105.9|15094.9|349
1643136000000|2022-01-25 18:40:00|15120.9|15107.9|15119.9|15108.9|15120.9|15108.9|15112.9|15101.9|238
1643136300000|2022-01-25 18:45:00|15120.9|15107.9|15123.9|15112.9|15125.9|15114.9|15116.9|15105.9|331
1643136600000|2022-01-25 18:50:00|15124.9|15113.9|15128.9|15117.9|15129.9|15118.9|15123.9|15111.9|191
1643136900000|2022-01-25 18:55:00|15129.9|15118.9|15129.9|15118.9|15130.9|15118.9|15123.9|15112.9|153
1643137200000|2022-01-25 19:00:00|15130.9|15117.9|15130.9|15119.9|15136.9|15124.9|15127.9|15116.9|404
1643137500000|2022-01-25 19:05:00|15131.9|15118.9|15129.9|15117.9|15132.9|15121.9|15124.9|15113.9|134
1643137800000|2022-01-25 19:10:00|15128.9|15116.9|15140.9|15129.9|15141.9|15129.9|15128.9|15116.9|165
1643138100000|2022-01-25 19:15:00|15141.9|15130.9|15140.9|15128.9|15143.9|15132.9|15137.9|15125.9|139
1643138400000|2022-01-25 19:20:00|15139.9|15129.9|15141.9|15129.9|15145.9|15133.9|15135.9|15123.9|156
1643138700000|2022-01-25 19:25:00|15140.9|15128.9|15139.9|15127.9|15141.9|15129.9|15133.9|15122.9|113
1643139000000|2022-01-25 19:30:00|15140.9|15128.9|15125.9|15113.9|15140.9|15129.9|15123.9|15111.9|246
1643139300000|2022-01-25 19:35:00|15127.9|15114.9|15132.9|15120.9|15134.9|15123.9|15125.9|15113.9|241
1643139600000|2022-01-25 19:40:00|15133.9|15121.9|15137.4|15127.4|15146.9|15134.9|15133.9|15120.9|813
1643139900000|2022-01-25 19:45:00|15138.4|15128.4|15135.4|15125.4|15139.9|15129.9|15132.4|15122.4|644
1643140200000|2022-01-25 19:50:00|15134.9|15124.9|15136.9|15126.9|15138.4|15128.4|15133.4|15123.4|367
1643140500000|2022-01-25 19:55:00|15136.4|15126.4|15144.9|15134.9|15145.4|15135.4|15134.4|15124.4|80
1643140800000|2022-01-25 20:00:00|15144.4|15134.4|15142.9|15132.9|15145.4|15135.4|15139.4|15129.4|90
1643141100000|2022-01-25 20:05:00|15142.4|15132.4|15127.9|15117.9|15142.9|15132.9|15127.4|15117.4|206
1643141400000|2022-01-25 20:10:00|15127.4|15117.4|15128.9|15118.9|15131.4|15121.4|15124.4|15114.4|239
1643141700000|2022-01-25 20:15:00|15128.4|15118.4|15136.4|15126.4|15137.4|15127.4|15128.4|15118.4|340
1643142000000|2022-01-25 20:20:00|15135.9|15125.9|15126.9|15116.9|15136.9|15126.9|15126.9|15116.9|223
1643142300000|2022-01-25 20:25:00|15127.4|15117.4|15109.4|15099.4|15127.4|15117.4|15106.9|15096.9|328
1643142600000|2022-01-25 20:30:00|15110.4|15100.4|15106.9|15096.9|15115.4|15105.4|15100.4|15090.4|538
1643142900000|2022-01-25 20:35:00|15107.4|15097.4|15118.4|15108.4|15118.9|15108.9|15098.9|15088.9|490
1643143200000|2022-01-25 20:40:00|15117.9|15107.9|15113.4|15103.4|15125.4|15115.4|15108.9|15098.9|396
1643143500000|2022-01-25 20:45:00|15113.9|15103.9|15106.4|15096.4|15121.9|15111.9|15106.4|15096.4|329
1643143800000|2022-01-25 20:50:00|15104.4|15094.4|15088.9|15078.9|15105.9|15095.9|15087.9|15077.9|469
1643144100000|2022-01-25 20:55:00|15090.4|15080.4|15090.9|15080.9|15100.4|15090.4|15088.9|15078.9|455
1643144400000|2022-01-25 21:00:00|15092.4|15082.4|15086.4|15076.4|15097.9|15087.9|15081.4|15071.4|68
1643144700000|2022-01-25 21:05:00|15093.9|15083.9|15077.4|15067.4|15094.4|15084.4|15072.4|15062.4|187
1643145000000|2022-01-25 21:10:00|15077.9|15067.9|15088.9|15078.9|15089.4|15079.4|15076.9|15066.9|23
1643145300000|2022-01-25 21:15:00|15094.4|15070.4|15079.1|15055.1|15099.3|15075.3|15076.7|15052.7|0
1643145600000|2022-01-25 21:20:00|15078.8|15054.8|15070.4|15046.4|15079.1|15055.1|15064.8|15040.8|0
1643145900000|2022-01-25 21:25:00|15070.7|15046.7|15065.7|15041.7|15071.8|15047.8|15058|15034|0
1643146200000|2022-01-25 21:30:00|15064.7|15040.7|15040.1|15016.1|15068.1|15044.1|15034.9|15010.9|0
1643146500000|2022-01-25 21:35:00|15040.5|15016.5|15047.4|15023.4|15050.9|15026.9|15039.1|15015.1|0
1643146800000|2022-01-25 21:40:00|15048.1|15024.1|15040.4|15016.4|15049.5|15025.5|15039.1|15015.1|0
1643147100000|2022-01-25 21:45:00|15041.1|15017.1|15018.1|14994.1|15046.7|15022.7|15013.8|14989.8|0
1643147400000|2022-01-25 21:50:00|15018.4|14994.4|15010.4|14986.4|15020.2|14996.2|14988|14964|0
1643147700000|2022-01-25 21:55:00|15009.7|14985.7|15012.4|14988.4|15021.5|14997.5|14995.7|14971.7|0
1643148000000|2022-01-25 22:00:00|15011.9|14987.9|15007.6|14983.6|15011.9|14987.9|15007|14983|0
1643148300000|2022-01-25 22:05:00|15007.7|14983.7|15009.2|14985.2|15010.2|14986.2|15007.7|14983.7|0
1643148600000|2022-01-25 22:10:00|15008.8|14984.8|15011.4|14987.4|15013.1|14989.1|15008.8|14984.8|0
1643148900000|2022-01-25 22:15:00|15011.5|14987.5|15008.1|14984.1|15012.3|14988.3|15008.1|14984.1|0
1643149200000|2022-01-25 22:20:00|15008.8|14984.8|15010.7|14986.7|15010.8|14986.8|15005.9|14981.9|0
1643149500000|2022-01-25 22:25:00|15010.6|14986.6|15010.7|14986.7|15011.7|14987.7|15010.6|14986.6|0
1643149800000|2022-01-25 22:30:00|15010.3|14986.3|15017.9|14993.9|15017.9|14993.9|15010.2|14986.2|0
1643150100000|2022-01-25 22:35:00|15018.2|14994.2|15022.6|14998.6|15023.7|14999.7|15018.2|14994.2|0
1643150400000|2022-01-25 22:40:00|15022.3|14998.3|15024.8|15000.8|15026.7|15002.7|15022.3|14998.3|0
1643150700000|2022-01-25 22:45:00|15025.1|15001.1|15024.3|15000.3|15026|15002|15022.8|14998.8|0
1643151000000|2022-01-25 22:50:00|15024.7|15000.7|15024.4|15000.4|15024.7|15000.7|15024.1|15000.1|0
1643151300000|2022-01-25 22:55:00|15024.3|15000.3|15027.7|15003.7|15027.7|15003.7|15024.3|15000.3|0
1643151600000|2022-01-25 23:00:00|15026.6|15002.6|15064|15040|15065.4|15041.4|15025.2|15001.2|0
1643151900000|2022-01-25 23:05:00|15064.4|15040.4|15102.5|15078.5|15106.7|15082.7|15057.1|15033.1|0
1643152200000|2022-01-25 23:10:00|15103.2|15079.2|15127.2|15103.2|15134.5|15110.5|15100.4|15076.4|0
1643152500000|2022-01-25 23:15:00|15127.6|15103.6|15136.3|15112.3|15138.4|15114.4|15114|15090|0
1643152800000|2022-01-25 23:20:00|15135.9|15111.9|15135.3|15111.3|15137.7|15113.7|15126.9|15102.9|0
1643153100000|2022-01-25 23:25:00|15134.9|15110.9|15145.1|15121.1|15148.2|15124.2|15118.9|15094.9|0
1643153400000|2022-01-25 23:30:00|15145.8|15121.8|15143.7|15119.7|15162.5|15138.5|15139.5|15115.5|0
1643153700000|2022-01-25 23:35:00|15145.1|15121.1|15144.7|15120.7|15150.1|15126.1|15140.2|15116.2|0
1643154000000|2022-01-25 23:40:00|15144.3|15120.3|15163.7|15139.7|15173.6|15149.6|15143.3|15119.3|0
1643154300000|2022-01-25 23:45:00|15164.4|15140.4|15174.4|15150.4|15184.9|15160.9|15164|15140|0
1643154600000|2022-01-25 23:50:00|15172.6|15148.6|15164.6|15140.6|15178.9|15154.9|15163.2|15139.2|0
1643154900000|2022-01-25 23:55:00|15163.9|15139.9|15149.5|15125.5|15166|15142|15144.3|15120.3|0
1643155200000|2022-01-26 00:00:00|15150.2|15126.2|15127.4|15103.4|15153|15129|15124.2|15100.2|0
1643155500000|2022-01-26 00:05:00|15126.7|15102.7|15132.2|15108.2|15137.1|15113.1|15123.2|15099.2|0
1643155800000|2022-01-26 00:10:00|15133.6|15109.6|15145.5|15121.5|15153.8|15129.8|15130.1|15106.1|0
1643156100000|2022-01-26 00:15:00|15144.8|15120.8|15115.9|15091.9|15150.4|15126.4|15114.6|15090.6|0
1643156400000|2022-01-26 00:20:00|15116|15092|15118.3|15094.3|15123|15099|15110.2|15086.2|0
1643156700000|2022-01-26 00:25:00|15118.8|15094.8|15112.9|15088.9|15134|15110|15109.7|15085.7|0
1643157000000|2022-01-26 00:30:00|15112.7|15088.7|15132.6|15108.6|15134.4|15110.4|15095.5|15071.5|0
1643157300000|2022-01-26 00:35:00|15132.8|15108.8|15134|15110|15143.1|15119.1|15119.7|15095.7|0
1643157600000|2022-01-26 00:40:00|15134.1|15110.1|15115.8|15091.8|15134.5|15110.5|15111.2|15087.2|0
1643157900000|2022-01-26 00:45:00|15116|15092|15121.7|15097.7|15126.1|15102.1|15112.2|15088.2|0
1643158200000|2022-01-26 00:50:00|15121.6|15097.6|15109.9|15085.9|15124|15100|15109.6|15085.6|0
1643158500000|2022-01-26 00:55:00|15109.4|15085.4|15111.5|15087.5|15122.3|15098.3|15101.1|15077.1|0
1643158800000|2022-01-26 01:00:00|15111.9|15087.9|15119.4|15109.4|15140.9|15130.9|15105.9|15087.9|2999
1643159100000|2022-01-26 01:05:00|15118.9|15108.9|15126.9|15116.9|15137.4|15127.4|15116.4|15106.4|1594
1643159400000|2022-01-26 01:10:00|15126.4|15116.4|15101.4|15091.4|15126.9|15116.9|15100.9|15090.9|2359
1643159700000|2022-01-26 01:15:00|15100.9|15090.9|15104.9|15094.9|15124.9|15114.9|15096.4|15086.4|2163
1643160000000|2022-01-26 01:20:00|15104.4|15094.4|15128.4|15118.4|15128.4|15118.4|15103.9|15093.9|2855
1643160300000|2022-01-26 01:25:00|15127.9|15117.9|15182.9|15172.9|15195.4|15185.4|15126.4|15116.4|5970
1643160600000|2022-01-26 01:30:00|15183.9|15173.9|15217.9|15207.9|15219.9|15209.9|15165.4|15155.4|22950
1643160900000|2022-01-26 01:35:00|15215.9|15205.9|15184.9|15174.9|15219.4|15209.4|15167.4|15157.4|15472
1643161200000|2022-01-26 01:40:00|15183.9|15173.9|15179.9|15169.9|15204.9|15194.9|15168.9|15158.9|9878
1643161500000|2022-01-26 01:45:00|15178.9|15168.9|15188.9|15178.9|15206.9|15196.9|15161.9|15151.9|11619
1643161800000|2022-01-26 01:50:00|15189.9|15179.9|15182.9|15172.9|15206.9|15196.9|15174.9|15164.9|6924
1643162100000|2022-01-26 01:55:00|15183.9|15173.9|15186.9|15176.9|15209.9|15199.9|15174.9|15164.9|11386
1643162400000|2022-01-26 02:00:00|15189.9|15179.9|15223.9|15213.9|15245.9|15235.9|15186.9|15176.9|7256
1643162700000|2022-01-26 02:05:00|15222.9|15212.9|15217.9|15207.9|15232.9|15222.9|15207.9|15197.9|4402
1643163000000|2022-01-26 02:10:00|15216.9|15206.9|15213.9|15203.9|15227.9|15217.9|15203.9|15193.9|4898
1643163300000|2022-01-26 02:15:00|15217.9|15207.9|15202.9|15192.9|15218.9|15208.9|15184.9|15174.9|6253
1643163600000|2022-01-26 02:20:00|15204.9|15194.9|15188.9|15178.9|15207.9|15197.9|15185.9|15175.9|5840
1643163900000|2022-01-26 02:25:00|15189.9|15179.9|15197.9|15187.9|15197.9|15187.9|15171.9|15161.9|7211
1643164200000|2022-01-26 02:30:00|15196.9|15186.9|15201.9|15191.9|15206.9|15196.9|15186.9|15176.9|6293
1643164500000|2022-01-26 02:35:00|15200.9|15190.9|15181.9|15171.9|15209.9|15199.9|15180.9|15170.9|5893
1643164800000|2022-01-26 02:40:00|15180.9|15170.9|15171.9|15161.9|15185.9|15175.9|15166.9|15156.9|3738
1643165100000|2022-01-26 02:45:00|15172.9|15162.9|15173.9|15163.9|15186.9|15176.9|15168.9|15158.9|2980
1643165400000|2022-01-26 02:50:00|15174.9|15164.9|15158.9|15148.9|15181.9|15171.9|15158.9|15148.9|4359
1643165700000|2022-01-26 02:55:00|15157.9|15147.9|15137.9|15127.9|15161.9|15151.9|15135.9|15125.9|6404
1643166000000|2022-01-26 03:00:00|15138.9|15128.9|15142.9|15132.9|15155.9|15145.9|15138.9|15128.9|5232
1643166300000|2022-01-26 03:05:00|15141.9|15131.9|15131.9|15121.9|15155.9|15145.9|15129.9|15119.9|4447
1643166600000|2022-01-26 03:10:00|15130.9|15120.9|15123.9|15113.9|15138.9|15128.9|15123.9|15113.9|3164
1643166900000|2022-01-26 03:15:00|15122.9|15112.9|15114.9|15104.9|15134.9|15124.9|15111.9|15101.9|3015
1643167200000|2022-01-26 03:20:00|15116.9|15106.9|15102.9|15092.9|15117.9|15107.9|15100.9|15090.9|3458
1643167500000|2022-01-26 03:25:00|15100.9|15090.9|15072.9|15062.9|15111.9|15101.9|15072.9|15062.9|4434
1643167800000|2022-01-26 03:30:00|15071.9|15061.9|15081.9|15071.9|15087.9|15077.9|15070.9|15060.9|1965
1643168100000|2022-01-26 03:35:00|15083.9|15073.9|15073.9|15063.9|15083.9|15073.9|15073.9|15063.9|1023
1643168400000|2022-01-26 03:40:00|15072.9|15062.9|15074.9|15064.9|15074.9|15064.9|15067.9|15057.9|917
1643168700000|2022-01-26 03:45:00|15075.9|15065.9|15077.9|15067.9|15084.9|15074.9|15075.9|15065.9|1064
1643169000000|2022-01-26 03:50:00|15078.9|15068.9|15078.9|15068.9|15080.9|15070.9|15078.9|15068.9|1139
1643169300000|2022-01-26 03:55:00|15079.9|15069.9|15078.9|15068.9|15082.9|15072.9|15078.9|15068.9|1982
1643169600000|2022-01-26 04:00:00|15079.9|15069.9|15075.9|15065.9|15079.9|15069.9|15073.9|15063.9|1065
1643169900000|2022-01-26 04:05:00|15076.9|15066.9|15078.9|15068.9|15078.9|15068.9|15073.9|15063.9|1663
1643170200000|2022-01-26 04:10:00|15079.9|15069.9|15084.9|15074.9|15085.9|15075.9|15077.9|15067.9|819
1643170500000|2022-01-26 04:15:00|15086.9|15076.9|15085.9|15075.9|15086.9|15076.9|15081.9|15071.9|684
1643170800000|2022-01-26 04:20:00|15086.9|15076.9|15086.9|15076.9|15086.9|15076.9|15084.9|15074.9|1616
1643171100000|2022-01-26 04:25:00|15085.9|15075.9|15084.9|15074.9|15085.9|15075.9|15079.9|15069.9|1245
1643171400000|2022-01-26 04:30:00|15083.9|15073.9|15086.9|15076.9|15087.9|15077.9|15082.9|15072.9|995
1643171700000|2022-01-26 04:35:00|15085.9|15075.9|15083.9|15073.9|15086.9|15076.9|15082.9|15072.9|716
1643172000000|2022-01-26 04:40:00|15084.9|15074.9|15079.9|15069.9|15087.9|15077.9|15075.9|15065.9|1448
1643172300000|2022-01-26 04:45:00|15080.9|15070.9|15084.9|15074.9|15084.9|15074.9|15078.9|15068.9|2160
1643172600000|2022-01-26 04:50:00|15085.9|15075.9|15079.9|15069.9|15085.9|15075.9|15076.9|15066.9|895
1643172900000|2022-01-26 04:55:00|15080.9|15070.9|15078.9|15068.9|15083.9|15073.9|15077.9|15067.9|1526
1643173200000|2022-01-26 05:00:00|15079.9|15069.9|15075.9|15065.9|15089.9|15079.9|15067.9|15057.9|5234
1643173500000|2022-01-26 05:05:00|15074.9|15064.9|15061.9|15051.9|15084.9|15074.9|15059.9|15049.9|5500
1643173800000|2022-01-26 05:10:00|15060.9|15050.9|15032.9|15022.9|15062.9|15052.9|15028.9|15018.9|3745
1643174100000|2022-01-26 05:15:00|15033.9|15023.9|15043.9|15033.9|15054.9|15044.9|15030.9|15020.9|3471
1643174400000|2022-01-26 05:20:00|15042.9|15032.9|15009.9|14999.9|15055.9|15045.9|15003.9|14993.9|4338
1643174700000|2022-01-26 05:25:00|15008.9|14998.9|15067.9|15057.9|15067.9|15057.9|15004.9|14994.9|4430
1643175000000|2022-01-26 05:30:00|15066.9|15056.9|15097.9|15087.9|15102.9|15092.9|15060.9|15050.9|4930
1643175300000|2022-01-26 05:35:00|15098.9|15088.9|15117.9|15107.9|15135.9|15125.9|15097.9|15087.9|5163
1643175600000|2022-01-26 05:40:00|15116.9|15106.9|15121.9|15111.9|15145.9|15135.9|15115.9|15105.9|4993
1643175900000|2022-01-26 05:45:00|15119.9|15109.9|15115.9|15105.9|15130.9|15120.9|15097.9|15087.9|4259
1643176200000|2022-01-26 05:50:00|15118.9|15108.9|15128.9|15118.9|15131.9|15121.9|15108.9|15098.9|3194
1643176500000|2022-01-26 05:55:00|15129.9|15119.9|15141.9|15131.9|15148.9|15138.9|15116.9|15106.9|4567
1643176800000|2022-01-26 06:00:00|15140.9|15130.9|15179.9|15169.9|15183.9|15173.9|15140.9|15130.9|4485
1643177100000|2022-01-26 06:05:00|15177.9|15167.9|15172.9|15162.9|15193.9|15183.9|15162.9|15152.9|4295
1643177400000|2022-01-26 06:10:00|15171.9|15161.9|15171.9|15161.9|15180.9|15170.9|15155.9|15145.9|3535
1643177700000|2022-01-26 06:15:00|15173.9|15163.9|15208.9|15198.9|15210.9|15200.9|15171.9|15161.9|3087
1643178000000|2022-01-26 06:20:00|15207.9|15197.9|15190.9|15180.9|15207.9|15197.9|15188.9|15178.9|3739
1643178300000|2022-01-26 06:25:00|15192.9|15182.9|15191.9|15181.9|15197.9|15187.9|15175.9|15165.9|5934
1643178600000|2022-01-26 06:30:00|15194.9|15184.9|15187.9|15177.9|15202.9|15192.9|15177.9|15167.9|4454
1643178900000|2022-01-26 06:35:00|15188.9|15178.9|15197.9|15187.9|15205.9|15195.9|15185.9|15175.9|4584
1643179200000|2022-01-26 06:40:00|15196.9|15186.9|15185.9|15175.9|15197.9|15187.9|15180.9|15170.9|5785
1643179500000|2022-01-26 06:45:00|15184.9|15174.9|15173.9|15163.9|15189.9|15179.9|15169.9|15159.9|6026
1643179800000|2022-01-26 06:50:00|15171.9|15161.9|15167.9|15157.9|15176.9|15166.9|15160.9|15150.9|7195
1643180100000|2022-01-26 06:55:00|15166.9|15156.9|15168.9|15158.9|15173.9|15163.9|15163.9|15153.9|7135
1643180400000|2022-01-26 07:00:00|15169.9|15159.9|15142.9|15132.9|15170.9|15160.9|15142.9|15132.9|2628
1643180700000|2022-01-26 07:05:00|15143.9|15133.9|15146.9|15136.9|15152.9|15142.9|15138.9|15128.9|4002
1643181000000|2022-01-26 07:10:00|15147.9|15137.9|15145.9|15135.9|15147.9|15137.9|15138.9|15128.9|1272
1643181300000|2022-01-26 07:15:00|15144.9|15134.9|15141.9|15131.9|15146.9|15136.9|15135.9|15125.9|1670
1643181600000|2022-01-26 07:20:00|15140.9|15130.9|15139.9|15129.9|15144.9|15134.9|15138.9|15128.9|1128
1643181900000|2022-01-26 07:25:00|15140.9|15130.9|15142.9|15132.9|15144.9|15134.9|15137.9|15127.9|1916
1643182200000|2022-01-26 07:30:00|15143.9|15133.9|15145.9|15135.9|15145.9|15135.9|15139.9|15129.9|2069
1643182500000|2022-01-26 07:35:00|15147.9|15137.9|15151.9|15141.9|15153.9|15143.9|15145.9|15135.9|694
1643182800000|2022-01-26 07:40:00|15150.9|15140.9|15152.9|15142.9|15153.9|15143.9|15148.9|15138.9|1170
1643183100000|2022-01-26 07:45:00|15153.9|15143.9|15152.9|15142.9|15156.9|15146.9|15148.9|15138.9|1462
1643183400000|2022-01-26 07:50:00|15153.9|15143.9|15158.9|15148.9|15158.9|15148.9|15151.9|15141.9|1445
1643183700000|2022-01-26 07:55:00|15159.9|15149.9|15152.9|15142.9|15159.9|15149.9|15147.9|15137.9|1142
1643184000000|2022-01-26 08:00:00|15151.9|15140.9|15156.9|15144.9|15158.9|15147.9|15148.9|15137.9|1442
1643184300000|2022-01-26 08:05:00|15155.9|15142.9|15158.9|15147.9|15168.9|15157.9|15154.9|15142.9|2255
1643184600000|2022-01-26 08:10:00|15161.9|15146.9|15164.9|15151.9|15164.9|15151.9|15154.9|15143.9|1141
1643184900000|2022-01-26 08:15:00|15165.9|15152.9|15165.9|15154.9|15167.9|15155.9|15160.9|15149.9|1167
1643185200000|2022-01-26 08:20:00|15164.9|15153.9|15168.9|15156.9|15171.9|15160.9|15164.9|15152.9|921
1643185500000|2022-01-26 08:25:00|15169.9|15157.9|15171.9|15160.9|15173.9|15161.9|15162.9|15151.9|1982
1643185800000|2022-01-26 08:30:00|15175.9|15151.9|15185.3|15161.3|15192.5|15168.5|15175.8|15151.8|0
1643186100000|2022-01-26 08:35:00|15185.1|15161.1|15206.7|15182.7|15210.1|15186.1|15182|15158|334
1643186400000|2022-01-26 08:40:00|15207.1|15183.1|15205.7|15181.7|15211.1|15187.1|15200.8|15176.8|0
1643186700000|2022-01-26 08:45:00|15205.3|15181.3|15194.2|15170.2|15206.3|15182.3|15179|15155|0
1643187000000|2022-01-26 08:50:00|15194.5|15170.5|15188.7|15164.7|15198|15174|15184.3|15160.3|0
1643187300000|2022-01-26 08:55:00|15189|15165|15180|15156|15190.3|15166.3|15174.1|15150.1|0
1643187600000|2022-01-26 09:00:00|15172.9|15162.9|15176.9|15165.9|15186.9|15175.9|15166.9|15155.9|1207
1643187900000|2022-01-26 09:05:00|15177.9|15164.9|15194.9|15182.9|15195.9|15182.9|15176.9|15164.9|449
1643188200000|2022-01-26 09:10:00|15195.9|15181.9|15217.9|15205.9|15224.9|15212.9|15193.9|15181.9|863
1643188500000|2022-01-26 09:15:00|15219.9|15206.9|15216.9|15203.9|15220.9|15207.9|15208.9|15196.9|738
1643188800000|2022-01-26 09:20:00|15215.9|15202.9|15218.9|15207.9|15218.9|15207.9|15202.9|15190.9|314
1643189100000|2022-01-26 09:25:00|15219.9|15208.9|15220.9|15208.9|15222.9|15211.9|15216.9|15205.9|475
1643189400000|2022-01-26 09:30:00|15219.9|15209.9|15224.9|15213.9|15226.9|15214.9|15219.9|15209.9|350
1643189700000|2022-01-26 09:35:00|15223.9|15212.9|15236.9|15225.9|15244.9|15233.9|15223.9|15212.9|877
1643190000000|2022-01-26 09:40:00|15237.9|15224.9|15238.9|15226.9|15238.9|15227.9|15232.9|15221.9|288
1643190300000|2022-01-26 09:45:00|15239.9|15225.9|15232.9|15219.9|15239.9|15225.9|15228.9|15217.9|388
1643190600000|2022-01-26 09:50:00|15230.9|15221.9|15232.9|15221.9|15236.9|15224.9|15230.9|15220.9|214
1643190900000|2022-01-26 09:55:00|15233.9|15220.9|15239.9|15227.9|15239.9|15227.9|15231.9|15220.9|433
1643191200000|2022-01-26 10:00:00|15240.9|15228.9|15241.9|15230.9|15242.9|15231.9|15231.9|15219.9|577
1643191500000|2022-01-26 10:05:00|15240.9|15229.9|15239.9|15226.9|15241.9|15229.9|15234.9|15223.9|116
1643191800000|2022-01-26 10:10:00|15237.9|15227.9|15245.9|15233.9|15246.9|15235.9|15237.9|15227.9|218
1643192100000|2022-01-26 10:15:00|15244.9|15234.9|15248.9|15237.9|15249.9|15237.9|15244.9|15232.9|392
1643192400000|2022-01-26 10:20:00|15247.9|15236.9|15257.9|15246.9|15258.9|15247.9|15247.9|15235.9|634
1643192700000|2022-01-26 10:25:00|15256.9|15245.9|15259.9|15247.9|15259.9|15248.9|15255.9|15244.9|579
1643193000000|2022-01-26 10:30:00|15260.9|15248.9|15263.9|15251.9|15263.9|15251.9|15256.9|15245.9|729
1643193300000|2022-01-26 10:35:00|15262.9|15252.9|15267.9|15256.9|15271.9|15260.9|15262.9|15252.9|832
1643193600000|2022-01-26 10:40:00|15268.9|15255.9|15267.9|15256.9|15270.9|15258.9|15267.9|15255.9|444
1643193900000|2022-01-26 10:45:00|15266.9|15254.9|15270.9|15259.9|15271.9|15259.9|15266.9|15254.9|761
1643194200000|2022-01-26 10:50:00|15269.9|15258.9|15268.9|15257.9|15271.9|15259.9|15267.9|15256.9|102
1643194500000|2022-01-26 10:55:00|15267.9|15256.9|15268.9|15257.9|15270.9|15259.9|15267.9|15255.9|170
1643194800000|2022-01-26 11:00:00|15269.9|15258.9|15275.9|15264.9|15276.9|15265.9|15269.9|15257.9|412
1643195100000|2022-01-26 11:05:00|15274.9|15263.9|15273.9|15262.9|15276.9|15264.9|15271.9|15260.9|304
1643195400000|2022-01-26 11:10:00|15272.9|15261.9|15272.9|15260.9|15274.9|15263.9|15271.9|15260.9|165
1643195700000|2022-01-26 11:15:00|15271.9|15261.9|15273.9|15261.9|15275.9|15264.9|15270.9|15259.9|261
1643196000000|2022-01-26 11:20:00|15274.9|15260.9|15268.9|15257.9|15274.9|15262.9|15268.9|15257.9|52
1643196300000|2022-01-26 11:25:00|15267.9|15256.9|15263.9|15252.9|15269.9|15257.9|15260.9|15248.9|179
1643196600000|2022-01-26 11:30:00|15262.9|15251.9|15268.9|15257.9|15270.9|15258.9|15261.9|15249.9|167
1643196900000|2022-01-26 11:35:00|15269.9|15258.9|15277.9|15265.9|15277.9|15265.9|15269.9|15258.9|209
1643197200000|2022-01-26 11:40:00|15276.9|15264.9|15282.9|15270.9|15285.9|15274.9|15274.9|15263.9|689
1643197500000|2022-01-26 11:45:00|15283.9|15271.9|15287.9|15276.9|15287.9|15276.9|15281.9|15269.9|622
1643197800000|2022-01-26 11:50:00|15288.9|15275.9|15289.9|15277.9|15290.9|15279.9|15287.9|15275.9|244
1643198100000|2022-01-26 11:55:00|15288.9|15278.9|15301.9|15289.9|15302.9|15291.9|15288.9|15278.9|2069
1643198400000|2022-01-26 12:00:00|15300.9|15288.9|15293.9|15282.9|15301.9|15290.9|15291.9|15280.9|329
1643198700000|2022-01-26 12:05:00|15292.9|15281.9|15292.9|15281.9|15293.9|15282.9|15290.9|15278.9|124
1643199000000|2022-01-26 12:10:00|15293.9|15280.9|15282.9|15271.9|15293.9|15280.9|15282.9|15270.9|653
1643199300000|2022-01-26 12:15:00|15283.9|15270.9|15283.9|15271.9|15286.9|15274.9|15278.9|15266.9|398
1643199600000|2022-01-26 12:20:00|15284.9|15272.9|15282.9|15271.9|15285.9|15274.9|15281.9|15270.9|198
1643199900000|2022-01-26 12:25:00|15283.9|15272.9|15292.9|15281.9|15292.9|15281.9|15282.9|15271.9|348
1643200200000|2022-01-26 12:30:00|15293.9|15280.9|15290.9|15278.9|15295.9|15283.9|15288.9|15277.9|287
1643200500000|2022-01-26 12:35:00|15289.9|15277.9|15287.9|15276.9|15292.9|15280.9|15286.9|15275.9|196
1643200800000|2022-01-26 12:40:00|15288.9|15275.9|15284.9|15272.9|15288.9|15276.9|15282.9|15271.9|287
1643201100000|2022-01-26 12:45:00|15283.9|15273.9|15284.9|15273.9|15286.9|15275.9|15283.9|15272.9|78
1643201400000|2022-01-26 12:50:00|15285.9|15275.9|15294.9|15283.9|15294.9|15283.9|15284.9|15274.9|152
1643201700000|2022-01-26 12:55:00|15293.9|15282.9|15292.9|15280.9|15295.9|15282.9|15288.9|15277.9|246
1643202000000|2022-01-26 13:00:00|15291.9|15279.9|15297.9|15285.9|15298.9|15286.9|15289.9|15278.9|219
1643202300000|2022-01-26 13:05:00|15296.9|15284.9|15295.9|15283.9|15297.9|15286.9|15294.9|15282.9|132
1643202600000|2022-01-26 13:10:00|15296.9|15284.9|15296.9|15284.9|15299.9|15287.9|15295.9|15283.9|187
1643202900000|2022-01-26 13:15:00|15297.9|15285.9|15296.9|15284.9|15299.9|15286.9|15295.9|15284.9|181
1643203200000|2022-01-26 13:20:00|15297.9|15285.9|15300.9|15288.9|15300.9|15289.9|15295.9|15285.9|250
1643203500000|2022-01-26 13:25:00|15301.9|15287.9|15297.9|15285.9|15301.9|15288.9|15295.9|15284.9|385
1643203800000|2022-01-26 13:30:00|15296.9|15284.9|15293.9|15282.9|15296.9|15285.9|15292.9|15280.9|352
1643204100000|2022-01-26 13:35:00|15292.9|15281.9|15292.9|15281.9|15296.9|15284.9|15291.9|15279.9|706
1643204400000|2022-01-26 13:40:00|15293.9|15282.9|15295.9|15283.9|15295.9|15284.9|15290.9|15279.9|510
1643204700000|2022-01-26 13:45:00|15294.9|15282.9|15292.9|15279.9|15294.9|15282.9|15290.9|15278.9|349
1643205000000|2022-01-26 13:50:00|15291.9|15280.9|15289.9|15277.9|15293.9|15280.9|15288.9|15277.9|245
1643205300000|2022-01-26 13:55:00|15290.9|15279.9|15292.9|15281.9|15292.9|15281.9|15289.9|15278.9|282
1643205600000|2022-01-26 14:00:00|15291.9|15279.9|15283.9|15272.9|15291.9|15279.9|15280.9|15269.9|437
1643205900000|2022-01-26 14:05:00|15282.9|15271.9|15279.9|15268.9|15286.9|15274.9|15278.9|15267.9|342
1643206200000|2022-01-26 14:10:00|15278.9|15267.9|15272.9|15260.9|15279.9|15267.9|15271.9|15260.9|324
1643206500000|2022-01-26 14:15:00|15273.9|15261.9|15268.9|15257.9|15273.9|15262.9|15266.9|15254.9|429
1643206800000|2022-01-26 14:20:00|15269.9|15256.9|15267.9|15256.9|15273.9|15261.9|15267.9|15255.9|364
1643207100000|2022-01-26 14:25:00|15268.9|15257.9|15270.9|15259.9|15271.9|15260.9|15264.9|15252.9|350
1643207400000|2022-01-26 14:30:00|15269.9|15257.9|15253.9|15242.9|15270.9|15258.9|15252.9|15240.9|896
1643207700000|2022-01-26 14:35:00|15252.9|15241.9|15243.9|15231.9|15255.9|15243.9|15241.9|15229.9|1277
1643208000000|2022-01-26 14:40:00|15242.9|15230.9|15248.9|15235.9|15252.9|15241.9|15239.9|15228.9|933
1643208300000|2022-01-26 14:45:00|15249.9|15236.9|15261.9|15248.9|15265.9|15254.9|15249.9|15236.9|409
1643208600000|2022-01-26 14:50:00|15260.9|15247.9|15263.9|15252.9|15270.9|15258.9|15254.9|15243.9|415
1643208900000|2022-01-26 14:55:00|15262.9|15251.9|15256.9|15245.9|15263.9|15252.9|15249.9|15238.9|565
1643209200000|2022-01-26 15:00:00|15255.9|15244.9|15271.9|15259.9|15273.9|15262.9|15250.9|15238.9|940
1643209500000|2022-01-26 15:05:00|15270.9|15260.9|15270.9|15258.9|15271.9|15260.9|15260.9|15248.9|527
1643209800000|2022-01-26 15:10:00|15269.9|15257.9|15251.9|15239.9|15269.9|15257.9|15250.9|15239.9|572
1643210100000|2022-01-26 15:15:00|15249.9|15238.9|15252.9|15240.9|15253.9|15242.9|15245.9|15233.9|625
1643210400000|2022-01-26 15:20:00|15251.9|15239.9|15245.9|15234.9|15256.9|15245.9|15244.9|15233.9|461
1643210700000|2022-01-26 15:25:00|15244.9|15233.9|15240.9|15229.9|15246.9|15235.9|15236.9|15225.9|747
1643211000000|2022-01-26 15:30:00|15239.9|15228.9|15241.9|15229.9|15246.9|15234.9|15230.9|15219.9|849
1643211300000|2022-01-26 15:35:00|15240.9|15228.9|15239.9|15227.9|15246.9|15234.9|15237.9|15225.9|170
1643211600000|2022-01-26 15:40:00|15240.9|15228.9|15237.9|15226.9|15247.9|15235.9|15234.9|15223.9|702
1643211900000|2022-01-26 15:45:00|15236.9|15225.9|15241.9|15230.9|15246.9|15234.9|15233.9|15221.9|852
1643212200000|2022-01-26 15:50:00|15240.9|15229.9|15242.9|15230.9|15245.9|15234.9|15236.9|15223.9|229
1643212500000|2022-01-26 15:55:00|15243.9|15229.9|15259.9|15247.9|15261.9|15249.9|15241.9|15228.9|605
1643212800000|2022-01-26 16:00:00|15258.9|15246.9|15258.9|15246.9|15258.9|15246.9|15244.9|15232.9|1293
1643213100000|2022-01-26 16:05:00|15257.9|15247.9|15265.9|15252.9|15267.9|15255.9|15251.9|15239.9|622
1643213400000|2022-01-26 16:10:00|15266.9|15253.9|15274.9|15263.9|15276.9|15264.9|15262.9|15249.9|686
1643213700000|2022-01-26 16:15:00|15275.9|15262.9|15270.9|15258.9|15276.9|15265.9|15267.9|15255.9|312
1643214000000|2022-01-26 16:20:00|15271.9|15259.9|15270.9|15258.9|15274.9|15263.9|15268.9|15256.9|432
1643214300000|2022-01-26 16:25:00|15269.9|15257.9|15271.9|15259.9|15274.9|15262.9|15266.9|15255.9|139
1643214600000|2022-01-26 16:30:00|15272.9|15260.9|15273.9|15261.9|15276.9|15264.9|15270.9|15257.9|222
1643214900000|2022-01-26 16:35:00|15274.9|15260.9|15264.9|15253.9|15275.9|15264.9|15261.9|15250.9|183
1643215200000|2022-01-26 16:40:00|15265.9|15254.9|15264.9|15252.9|15268.9|15257.9|15263.9|15252.9|382
1643215500000|2022-01-26 16:45:00|15265.9|15253.9|15255.9|15243.9|15266.9|15255.9|15253.9|15241.9|240
1643215800000|2022-01-26 16:50:00|15253.9|15242.9|15257.9|15245.9|15261.9|15250.9|15250.9|15238.9|164
1643216100000|2022-01-26 16:55:00|15258.9|15247.9|15260.9|15248.9|15260.9|15249.9|15254.9|15242.9|77
1643216400000|2022-01-26 17:00:00|15261.9|15249.9|15260.9|15247.9|15263.9|15252.9|15256.9|15244.9|133
1643216700000|2022-01-26 17:05:00|15261.9|15248.9|15265.9|15253.9|15265.9|15254.9|15257.9|15246.9|314
1643217000000|2022-01-26 17:10:00|15263.9|15254.9|15267.9|15255.9|15268.9|15257.9|15259.9|15248.9|220
1643217300000|2022-01-26 17:15:00|15266.9|15254.9|15263.9|15251.9|15268.9|15257.9|15263.9|15251.9|263
1643217600000|2022-01-26 17:20:00|15264.9|15252.9|15265.9|15253.9|15266.9|15255.9|15263.9|15252.9|325
1643217900000|2022-01-26 17:25:00|15266.9|15254.9|15267.9|15255.9|15268.9|15257.9|15263.9|15252.9|57
1643218200000|2022-01-26 17:30:00|15266.9|15256.9|15267.9|15255.9|15267.9|15256.9|15264.9|15252.9|35
1643218500000|2022-01-26 17:35:00|15266.9|15254.9|15267.9|15255.9|15269.9|15257.9|15265.9|15253.9|141
1643218800000|2022-01-26 17:40:00|15266.9|15256.9|15274.9|15262.9|15274.9|15262.9|15266.9|15256.9|82
1643219100000|2022-01-26 17:45:00|15273.9|15261.9|15274.9|15263.9|15275.9|15264.9|15271.9|15259.9|122
1643219400000|2022-01-26 17:50:00|15273.9|15262.9|15276.9|15265.9|15277.9|15265.9|15272.9|15261.9|143
1643219700000|2022-01-26 17:55:00|15277.9|15266.9|15279.9|15268.9|15279.9|15268.9|15276.9|15265.9|173
1643220000000|2022-01-26 18:00:00|15277.9|15267.9|15267.9|15255.9|15277.9|15267.9|15264.9|15251.9|202
1643220300000|2022-01-26 18:05:00|15265.9|15254.9|15270.9|15257.9|15270.9|15258.9|15264.9|15252.9|30
1643220600000|2022-01-26 18:10:00|15269.9|15256.9|15273.9|15261.9|15273.9|15261.9|15269.9|15256.9|74
1643220900000|2022-01-26 18:15:00|15274.9|15262.9|15274.9|15262.9|15275.9|15264.9|15272.9|15260.9|134
1643221200000|2022-01-26 18:20:00|15273.9|15263.9|15261.9|15249.9|15273.9|15263.9|15259.9|15247.9|222
1643221500000|2022-01-26 18:25:00|15262.9|15250.9|15262.9|15251.9|15268.9|15256.9|15259.9|15248.9|126
1643221800000|2022-01-26 18:30:00|15260.9|15250.9|15262.9|15251.9|15265.9|15253.9|15257.9|15246.9|187
1643222100000|2022-01-26 18:35:00|15263.9|15252.9|15262.9|15251.9|15264.9|15253.9|15260.9|15249.9|63
1643222400000|2022-01-26 18:40:00|15261.9|15250.9|15268.9|15257.9|15269.9|15258.9|15261.9|15249.9|91
1643222700000|2022-01-26 18:45:00|15267.9|15256.9|15270.9|15258.9|15271.9|15258.9|15263.9|15251.9|133
1643223000000|2022-01-26 18:50:00|15269.9|15257.9|15275.9|15263.9|15276.9|15264.9|15269.9|15257.9|354
1643223300000|2022-01-26 18:55:00|15276.9|15264.9|15276.9|15262.9|15279.9|15266.9|15274.9|15262.9|280
1643223600000|2022-01-26 19:00:00|15275.9|15261.9|15280.9|15266.9|15295.9|15283.9|15274.9|15260.9|1055
1643223900000|2022-01-26 19:05:00|15281.9|15265.9|15269.9|15256.9|15286.9|15275.9|15269.9|15256.9|468
1643224200000|2022-01-26 19:10:00|15270.9|15255.9|15256.9|15245.9|15270.9|15258.9|15250.9|15239.9|1033
1643224500000|2022-01-26 19:15:00|15257.9|15243.9|15257.9|15245.9|15259.9|15248.9|15250.9|15238.9|179
1643224800000|2022-01-26 19:20:00|15258.9|15244.9|15264.9|15251.9|15265.9|15253.9|15255.9|15241.9|165
1643225100000|2022-01-26 19:25:00|15263.9|15250.9|15277.9|15265.9|15280.9|15268.9|15263.9|15250.9|354
1643225400000|2022-01-26 19:30:00|15276.9|15263.9|15258.9|15245.9|15277.9|15264.9|15254.9|15243.9|320
1643225700000|2022-01-26 19:35:00|15259.9|15246.9|15258.9|15245.9|15262.9|15251.9|15241.9|15230.9|798
1643226000000|2022-01-26 19:40:00|15259.9|15246.9|15215.4|15205.4|15260.9|15247.9|15215.4|15204.9|793
1643226300000|2022-01-26 19:45:00|15214.9|15204.9|15210.4|15200.4|15220.4|15210.4|15202.4|15192.4|1047
1643226600000|2022-01-26 19:50:00|15209.9|15199.9|15212.4|15202.4|15222.4|15212.4|15207.4|15197.4|327
1643226900000|2022-01-26 19:55:00|15211.9|15201.9|15214.9|15204.9|15216.4|15206.4|15205.9|15195.9|255
1643227200000|2022-01-26 20:00:00|15214.4|15204.4|15176.9|15166.9|15214.4|15204.4|15171.4|15161.4|1107
1643227500000|2022-01-26 20:05:00|15177.4|15167.4|15158.4|15148.4|15177.4|15167.4|15157.4|15147.4|589
1643227800000|2022-01-26 20:10:00|15158.9|15148.9|15160.9|15150.9|15170.9|15160.9|15156.9|15146.9|2144
1643228100000|2022-01-26 20:15:00|15161.4|15151.4|15143.9|15133.9|15164.9|15154.9|15142.9|15132.9|685
1643228400000|2022-01-26 20:20:00|15144.9|15134.9|15140.4|15130.4|15148.4|15138.4|15137.4|15127.4|538
1643228700000|2022-01-26 20:25:00|15141.4|15131.4|15145.4|15135.4|15154.4|15144.4|15133.9|15123.9|1194
1643229000000|2022-01-26 20:30:00|15144.9|15134.9|15138.9|15128.9|15151.4|15141.4|15138.9|15128.9|838
1643229300000|2022-01-26 20:35:00|15139.4|15129.4|15127.4|15117.4|15139.4|15129.4|15126.9|15116.9|820
1643229600000|2022-01-26 20:40:00|15128.4|15118.4|15129.9|15119.9|15131.4|15121.4|15123.4|15113.4|1115
1643229900000|2022-01-26 20:45:00|15130.4|15120.4|15131.4|15121.4|15140.4|15130.4|15123.9|15113.9|553
1643230200000|2022-01-26 20:50:00|15131.9|15121.9|15144.4|15134.4|15144.9|15134.9|15124.4|15114.4|303
1643230500000|2022-01-26 20:55:00|15145.4|15135.4|15145.4|15135.4|15158.4|15148.4|15143.4|15133.4|313
1643230800000|2022-01-26 21:00:00|15144.9|15134.9|15150.4|15140.4|15154.4|15144.4|15136.4|15126.4|163
1643231100000|2022-01-26 21:05:00|15149.9|15139.9|15151.9|15141.9|15151.9|15141.9|15149.4|15139.4|239
1643231400000|2022-01-26 21:10:00|15150.9|15140.9|15151.9|15141.9|15151.9|15141.9|15150.4|15140.4|69
1643231700000|2022-01-26 21:15:00|15156.2|15132.2|15169.1|15145.1|15173.3|15149.3|15153|15129|0
1643232000000|2022-01-26 21:20:00|15168.4|15144.4|15168.4|15144.4|15174.4|15150.4|15159.7|15135.7|0
1643232300000|2022-01-26 21:25:00|15167.7|15143.7|15172.9|15148.9|15175.3|15151.3|15162.5|15138.5|0
1643232600000|2022-01-26 21:30:00|15172.2|15148.2|15151.8|15127.8|15173.3|15149.3|15151.1|15127.1|0
1643232900000|2022-01-26 21:35:00|15152.2|15128.2|15144.8|15120.8|15152.5|15128.5|15137.5|15113.5|0
1643233200000|2022-01-26 21:40:00|15145.2|15121.2|15163.8|15139.8|15163.8|15139.8|15141.3|15117.3|0
1643233500000|2022-01-26 21:45:00|15163.1|15139.1|15169.4|15145.4|15177.8|15153.8|15158.5|15134.5|0
1643233800000|2022-01-26 21:50:00|15168.3|15144.3|15174.8|15150.8|15174.8|15150.8|15158.8|15134.8|0
1643234100000|2022-01-26 21:55:00|15174.4|15150.4|15170.8|15146.8|15178.3|15154.3|15169.2|15145.2|0
1643234400000|2022-01-26 22:00:00|15170.9|15146.9|15170.1|15146.1|15173.9|15149.9|15169.8|15145.8|0
1643234700000|2022-01-26 22:05:00|15170|15146|15172.7|15148.7|15172.7|15148.7|15169.8|15145.8|0
1643235000000|2022-01-26 22:10:00|15172.6|15148.6|15174.9|15150.9|15174.9|15150.9|15172.4|15148.4|0
1643235300000|2022-01-26 22:15:00|15175.2|15151.2|15179.1|15155.1|15179.6|15155.6|15175.1|15151.1|0
1643235600000|2022-01-26 22:20:00|15179|15155|15184.8|15160.8|15186.1|15162.1|15178.5|15154.5|0
1643235900000|2022-01-26 22:25:00|15185.4|15161.4|15183.2|15159.2|15187.3|15163.3|15182.5|15158.5|0
1643236200000|2022-01-26 22:30:00|15183.1|15159.1|15184.7|15160.7|15184.9|15160.9|15183.1|15159.1|0
1643236500000|2022-01-26 22:35:00|15183.7|15159.7|15192.7|15168.7|15192.7|15168.7|15183.7|15159.7|0
1643236800000|2022-01-26 22:40:00|15192.5|15168.5|15197.5|15173.5|15203.1|15179.1|15192.5|15168.5|0
1643237100000|2022-01-26 22:45:00|15197.1|15173.1|15190.6|15166.6|15198.3|15174.3|15190.4|15166.4|0
1643237400000|2022-01-26 22:50:00|15190.9|15166.9|15185.4|15161.4|15191.8|15167.8|15185.3|15161.3|0
1643237700000|2022-01-26 22:55:00|15185.6|15161.6|15188.6|15164.6|15188.6|15164.6|15181.6|15157.6|0
1643238000000|2022-01-26 23:00:00|15187.8|15163.8|15211.3|15187.3|15229.5|15205.5|15187.8|15163.8|0
1643238300000|2022-01-26 23:05:00|15210.2|15186.2|15236.8|15212.8|15236.8|15212.8|15206|15182|0
1643238600000|2022-01-26 23:10:00|15237.9|15213.9|15231.7|15207.7|15237.9|15213.9|15221.9|15197.9|0
1643238900000|2022-01-26 23:15:00|15231|15207|15219|15195|15235.9|15211.9|15212|15188|0
1643239200000|2022-01-26 23:20:00|15219.7|15195.7|15224.6|15200.6|15231.3|15207.3|15218.3|15194.3|0
1643239500000|2022-01-26 23:25:00|15224.3|15200.3|15228.9|15204.9|15234.5|15210.5|15218.3|15194.3|0
1643239800000|2022-01-26 23:30:00|15229.9|15205.9|15238|15214|15244|15220|15229.9|15205.9|0
1643240100000|2022-01-26 23:35:00|15237.3|15213.3|15231.3|15207.3|15240.8|15216.8|15230.2|15206.2|0
1643240400000|2022-01-26 23:40:00|15232|15208|15231.3|15207.3|15235.5|15211.5|15226.4|15202.4|0
1643240700000|2022-01-26 23:45:00|15232.7|15208.7|15233.8|15209.8|15239.1|15215.1|15231.3|15207.3|0
1643241000000|2022-01-26 23:50:00|15234.1|15210.1|15228.5|15204.5|15235.5|15211.5|15226.4|15202.4|0
1643241300000|2022-01-26 23:55:00|15227.8|15203.8|15237.4|15213.4|15238.5|15214.5|15227.8|15203.8|0
1643241600000|2022-01-27 00:00:00|15236.3|15212.3|15229.3|15205.3|15240.6|15216.6|15222.3|15198.3|0
1643241900000|2022-01-27 00:05:00|15229.7|15205.7|15214.6|15190.6|15231.4|15207.4|15211.5|15187.5|0
1643242200000|2022-01-27 00:10:00|15214.3|15190.3|15203.3|15179.3|15215.6|15191.6|15200.5|15176.5|0
1643242500000|2022-01-27 00:15:00|15202.6|15178.6|15181.9|15157.9|15203.3|15179.3|15178.2|15154.2|0
1643242800000|2022-01-27 00:20:00|15181.4|15157.4|15199.4|15175.4|15201|15177|15172.2|15148.2|0
1643243100000|2022-01-27 00:25:00|15199|15175|15176.2|15152.2|15201.2|15177.2|15171.1|15147.1|0
1643243400000|2022-01-27 00:30:00|15176.5|15152.5|15182.2|15158.2|15182.2|15158.2|15165.7|15141.7|0
1643243700000|2022-01-27 00:35:00|15182.4|15158.4|15171.3|15147.3|15183.2|15159.2|15165.1|15141.1|0
1643244000000|2022-01-27 00:40:00|15171.7|15147.7|15161.6|15137.6|15174.1|15150.1|15158.1|15134.1|0
1643244300000|2022-01-27 00:45:00|15161.5|15137.5|15161.3|15137.3|15171.5|15147.5|15156.4|15132.4|0
1643244600000|2022-01-27 00:50:00|15161.7|15137.7|15146.1|15122.1|15174.2|15150.2|15146.1|15122.1|0
1643244900000|2022-01-27 00:55:00|15145.7|15121.7|15126.9|15102.9|15152.3|15128.3|15123.8|15099.8|0
1643245200000|2022-01-27 01:00:00|15126.5|15102.5|15157.4|15147.4|15177.9|15167.9|15126.5|15102.5|6856
1643245500000|2022-01-27 01:05:00|15153.4|15143.4|15154.9|15144.9|15165.4|15155.4|15147.4|15137.4|2858
1643245800000|2022-01-27 01:10:00|15155.4|15145.4|15156.4|15146.4|15161.4|15151.4|15150.4|15140.4|2311
1643246100000|2022-01-27 01:15:00|15157.9|15147.9|15148.9|15138.9|15169.4|15159.4|15139.4|15129.4|4388
1643246400000|2022-01-27 01:20:00|15149.4|15139.4|15137.4|15127.4|15169.9|15159.9|15099.9|15089.9|6277
1643246700000|2022-01-27 01:25:00|15137.9|15127.9|15142.9|15132.9|15160.9|15150.9|15135.4|15125.4|5029
1643247000000|2022-01-27 01:30:00|15147.9|15137.9|15161.4|15151.4|15180.9|15170.9|15120.9|15110.9|33683
1643247300000|2022-01-27 01:35:00|15162.4|15152.4|15137.9|15127.9|15167.9|15157.9|15105.4|15095.4|13000
1643247600000|2022-01-27 01:40:00|15139.9|15129.9|15156.9|15146.9|15195.9|15185.9|15136.4|15126.4|12389
1643247900000|2022-01-27 01:45:00|15158.4|15148.4|15143.9|15133.9|15168.9|15158.9|15117.9|15107.9|9588
1643248200000|2022-01-27 01:50:00|15144.9|15134.9|15142.9|15132.9|15166.9|15156.9|15132.9|15122.9|6435
1643248500000|2022-01-27 01:55:00|15143.9|15133.9|15154.9|15144.9|15157.9|15147.9|15120.9|15110.9|6001
1643248800000|2022-01-27 02:00:00|15153.9|15143.9|15192.9|15182.9|15197.9|15187.9|15144.9|15134.9|5556
1643249100000|2022-01-27 02:05:00|15193.9|15183.9|15154.9|15144.9|15203.9|15193.9|15154.9|15144.9|6215
1643249400000|2022-01-27 02:10:00|15153.9|15143.9|15156.9|15146.9|15167.9|15157.9|15138.9|15128.9|4364
1643249700000|2022-01-27 02:15:00|15158.9|15148.9|15170.9|15160.9|15194.9|15184.9|15147.9|15137.9|2931
1643250000000|2022-01-27 02:20:00|15171.9|15161.9|15119.9|15109.9|15172.9|15162.9|15119.9|15109.9|3184
1643250300000|2022-01-27 02:25:00|15121.9|15111.9|15093.9|15083.9|15146.9|15136.9|15084.9|15074.9|4875
1643250600000|2022-01-27 02:30:00|15092.9|15082.9|15037.9|15027.9|15100.9|15090.9|15033.9|15023.9|8422
1643250900000|2022-01-27 02:35:00|15036.9|15026.9|15027.9|15017.9|15053.9|15043.9|15000.9|14990.9|8559
1643251200000|2022-01-27 02:40:00|15028.9|15018.9|15099.9|15089.9|15119.9|15109.9|15015.9|15005.9|9551
1643251500000|2022-01-27 02:45:00|15098.9|15088.9|15109.9|15099.9|15140.9|15130.9|15085.9|15075.9|5446
1643251800000|2022-01-27 02:50:00|15110.9|15100.9|15151.9|15141.9|15154.9|15144.9|15096.9|15086.9|5572
1643252100000|2022-01-27 02:55:00|15149.9|15139.9|15162.9|15152.9|15173.9|15163.9|15126.9|15116.9|4625
1643252400000|2022-01-27 03:00:00|15161.9|15151.9|15158.9|15148.9|15191.9|15181.9|15148.9|15138.9|4759
1643252700000|2022-01-27 03:05:00|15156.9|15146.9|15151.9|15141.9|15156.9|15146.9|15138.9|15128.9|3367
1643253000000|2022-01-27 03:10:00|15153.9|15143.9|15171.9|15161.9|15186.9|15176.9|15142.9|15132.9|3111
1643253300000|2022-01-27 03:15:00|15172.9|15162.9|15150.9|15140.9|15187.9|15177.9|15140.9|15130.9|3217
1643253600000|2022-01-27 03:20:00|15147.9|15137.9|15136.9|15126.9|15149.9|15139.9|15126.9|15116.9|1889
1643253900000|2022-01-27 03:25:00|15135.9|15125.9|15123.9|15113.9|15142.9|15132.9|15116.9|15106.9|2237
1643254200000|2022-01-27 03:30:00|15122.9|15112.9|15113.9|15103.9|15122.9|15112.9|15108.9|15098.9|732
1643254500000|2022-01-27 03:35:00|15114.9|15104.9|15102.9|15092.9|15114.9|15104.9|15101.9|15091.9|676
1643254800000|2022-01-27 03:40:00|15104.9|15094.9|15098.9|15088.9|15104.9|15094.9|15089.9|15079.9|1288
1643255100000|2022-01-27 03:45:00|15097.9|15087.9|15102.9|15092.9|15108.9|15098.9|15094.9|15084.9|1183
1643255400000|2022-01-27 03:50:00|15104.9|15094.9|15106.9|15096.9|15110.9|15100.9|15101.9|15091.9|438
1643255700000|2022-01-27 03:55:00|15105.9|15095.9|15109.9|15099.9|15109.9|15099.9|15103.9|15093.9|216
1643256000000|2022-01-27 04:00:00|15105.9|15095.9|15096.9|15086.9|15108.9|15098.9|15096.9|15086.9|398
1643256300000|2022-01-27 04:05:00|15098.9|15088.9|15106.9|15096.9|15106.9|15096.9|15098.9|15088.9|269
1643256600000|2022-01-27 04:10:00|15107.9|15097.9|15103.9|15093.9|15109.9|15099.9|15101.9|15091.9|286
1643256900000|2022-01-27 04:15:00|15104.9|15094.9|15105.9|15095.9|15106.9|15096.9|15102.9|15092.9|104
1643257200000|2022-01-27 04:20:00|15106.9|15096.9|15111.9|15101.9|15111.9|15101.9|15106.9|15096.9|180
1643257500000|2022-01-27 04:25:00|15109.9|15099.9|15111.9|15101.9|15113.9|15103.9|15106.9|15096.9|172
1643257800000|2022-01-27 04:30:00|15110.9|15100.9|15114.9|15104.9|15117.9|15107.9|15109.9|15099.9|395
1643258100000|2022-01-27 04:35:00|15113.9|15103.9|15111.9|15101.9|15113.9|15103.9|15109.9|15099.9|215
1643258400000|2022-01-27 04:40:00|15110.9|15100.9|15109.9|15099.9|15111.9|15101.9|15108.9|15098.9|226
1643258700000|2022-01-27 04:45:00|15108.9|15098.9|15107.9|15097.9|15110.9|15100.9|15104.9|15094.9|285
1643259000000|2022-01-27 04:50:00|15105.9|15095.9|15110.9|15100.9|15112.9|15102.9|15104.9|15094.9|182
1643259300000|2022-01-27 04:55:00|15111.9|15101.9|15111.9|15101.9|15112.9|15102.9|15106.9|15096.9|820
1643259600000|2022-01-27 05:00:00|15112.9|15102.9|15102.9|15092.9|15115.9|15105.9|15090.9|15080.9|5430
1643259900000|2022-01-27 05:05:00|15105.9|15095.9|15098.9|15088.9|15105.9|15095.9|15060.9|15050.9|3762
1643260200000|2022-01-27 05:10:00|15099.9|15089.9|15100.9|15090.9|15120.9|15110.9|15088.9|15078.9|3138
1643260500000|2022-01-27 05:15:00|15099.9|15089.9|15099.9|15089.9|15111.9|15101.9|15092.9|15082.9|3101
1643260800000|2022-01-27 05:20:00|15098.9|15088.9|15092.9|15082.9|15112.9|15102.9|15087.9|15077.9|3711
1643261100000|2022-01-27 05:25:00|15090.9|15080.9|15082.9|15072.9|15103.9|15093.9|15069.9|15059.9|4666
1643261400000|2022-01-27 05:30:00|15083.9|15073.9|15090.9|15080.9|15115.9|15105.9|15072.9|15062.9|5541
1643261700000|2022-01-27 05:35:00|15091.9|15081.9|15079.9|15069.9|15097.9|15087.9|15068.9|15058.9|2968
1643262000000|2022-01-27 05:40:00|15080.9|15070.9|15098.9|15088.9|15098.9|15088.9|15068.9|15058.9|2958
1643262300000|2022-01-27 05:45:00|15096.9|15086.9|15123.9|15113.9|15130.9|15120.9|15087.9|15077.9|5390
1643262600000|2022-01-27 05:50:00|15124.9|15114.9|15130.9|15120.9|15143.9|15133.9|15120.9|15110.9|3363
1643262900000|2022-01-27 05:55:00|15128.9|15118.9|15123.9|15113.9|15128.9|15118.9|15106.9|15096.9|2146
1643263200000|2022-01-27 06:00:00|15121.9|15111.9|15101.9|15091.9|15128.9|15118.9|15094.9|15084.9|2742
1643263500000|2022-01-27 06:05:00|15103.9|15093.9|15099.9|15089.9|15114.9|15104.9|15094.9|15084.9|2156
1643263800000|2022-01-27 06:10:00|15102.9|15092.9|15089.9|15079.9|15115.9|15105.9|15076.9|15066.9|3803
1643264100000|2022-01-27 06:15:00|15090.9|15080.9|15068.9|15058.9|15100.9|15090.9|15065.9|15055.9|2834
1643264400000|2022-01-27 06:20:00|15067.9|15057.9|15054.9|15044.9|15083.9|15073.9|15053.9|15043.9|2830
1643264700000|2022-01-27 06:25:00|15053.9|15043.9|15090.9|15080.9|15093.9|15083.9|15048.9|15038.9|3257
1643265000000|2022-01-27 06:30:00|15091.9|15081.9|15034.9|15024.9|15097.9|15087.9|15032.9|15022.9|5427
1643265300000|2022-01-27 06:35:00|15035.9|15025.9|15018.9|15008.9|15049.9|15039.9|15013.9|15003.9|4614
1643265600000|2022-01-27 06:40:00|15019.9|15009.9|15035.9|15025.9|15060.9|15050.9|15018.9|15008.9|5256
1643265900000|2022-01-27 06:45:00|15031.9|15021.9|14994.9|14984.9|15031.9|15021.9|14988.9|14978.9|5497
1643266200000|2022-01-27 06:50:00|14993.9|14983.9|14992.9|14982.9|15004.9|14994.9|14989.9|14979.9|8266
1643266500000|2022-01-27 06:55:00|14997.9|14987.9|15022.9|15012.9|15029.9|15019.9|14994.9|14984.9|9634
1643266800000|2022-01-27 07:00:00|15021.9|15011.9|15011.9|15001.9|15021.9|15011.9|14996.9|14986.9|2849
1643267100000|2022-01-27 07:05:00|15012.9|15002.9|15021.9|15011.9|15029.9|15019.9|15012.9|15002.9|1463
1643267400000|2022-01-27 07:10:00|15022.9|15012.9|15008.9|14998.9|15027.9|15017.9|15005.9|14995.9|2617
1643267700000|2022-01-27 07:15:00|15010.9|15000.9|15022.9|15012.9|15023.9|15013.9|15006.9|14996.9|929
1643268000000|2022-01-27 07:20:00|15021.9|15011.9|15012.9|15002.9|15021.9|15011.9|15012.9|15002.9|520
1643268300000|2022-01-27 07:25:00|15013.9|15003.9|15031.9|15021.9|15031.9|15021.9|15011.9|15001.9|2546
1643268600000|2022-01-27 07:30:00|15028.9|15018.9|15037.9|15027.9|15044.9|15034.9|15026.9|15016.9|4014
1643268900000|2022-01-27 07:35:00|15038.9|15028.9|15027.9|15017.9|15039.9|15029.9|15027.9|15017.9|690
1643269200000|2022-01-27 07:40:00|15029.9|15019.9|15036.9|15026.9|15045.9|15035.9|15028.9|15018.9|741
1643269500000|2022-01-27 07:45:00|15037.9|15027.9|15044.9|15034.9|15044.9|15034.9|15030.9|15020.9|1685
1643269800000|2022-01-27 07:50:00|15045.9|15035.9|15044.9|15034.9|15052.9|15042.9|15041.9|15031.9|3000
1643270100000|2022-01-27 07:55:00|15045.9|15035.9|15035.9|15025.9|15049.9|15039.9|15031.9|15021.9|1289
1643270400000|2022-01-27 08:00:00|15037.9|15024.9|15044.9|15033.9|15046.9|15035.9|15032.9|15021.9|496
1643270700000|2022-01-27 08:05:00|15045.9|15034.9|15048.9|15036.9|15050.9|15038.9|15039.9|15028.9|693
1643271000000|2022-01-27 08:10:00|15047.9|15035.9|15044.9|15032.9|15050.9|15039.9|15043.9|15031.9|1018
1643271300000|2022-01-27 08:15:00|15045.9|15033.9|15050.9|15038.9|15054.9|15042.9|15044.9|15032.9|1135
1643271600000|2022-01-27 08:20:00|15051.9|15039.9|15043.9|15031.9|15057.9|15046.9|15042.9|15030.9|974
1643271900000|2022-01-27 08:25:00|15042.9|15032.9|15041.9|15029.9|15050.9|15039.9|15029.9|15018.9|996
1643272200000|2022-01-27 08:30:00|15050.6|15026.6|15046.7|15022.7|15056.9|15032.9|15035.5|15011.5|0
1643272500000|2022-01-27 08:35:00|15046.3|15022.3|15050.1|15026.1|15064.5|15040.5|15045.9|15021.9|287
1643272800000|2022-01-27 08:40:00|15050.2|15026.2|15076.9|15052.9|15077.8|15053.8|15050.1|15026.1|0
1643273100000|2022-01-27 08:45:00|15077.3|15053.3|15079|15055|15099.1|15075.1|15070.2|15046.2|0
1643273400000|2022-01-27 08:50:00|15079.3|15055.3|15090.5|15066.5|15095.8|15071.8|15077|15053|0
1643273700000|2022-01-27 08:55:00|15091.4|15067.4|15093.3|15069.3|15098.2|15074.2|15082.5|15058.5|0
1643274000000|2022-01-27 09:00:00|15095.3|15071.3|15079.9|15067.9|15095.3|15078.9|15061.9|15047.9|1269
1643274300000|2022-01-27 09:05:00|15080.9|15066.9|15072.9|15060.9|15083.9|15070.9|15071.9|15059.9|1099
1643274600000|2022-01-27 09:10:00|15073.9|15061.9|15079.9|15066.9|15084.9|15070.9|15070.9|15058.9|339
1643274900000|2022-01-27 09:15:00|15078.9|15067.9|15082.9|15070.9|15085.9|15074.9|15077.9|15065.9|461
1643275200000|2022-01-27 09:20:00|15083.9|15069.9|15093.9|15081.9|15093.9|15082.9|15079.9|15068.9|564
1643275500000|2022-01-27 09:25:00|15094.9|15082.9|15105.9|15093.9|15106.9|15095.9|15094.9|15082.9|839
1643275800000|2022-01-27 09:30:00|15106.9|15092.9|15097.9|15085.9|15107.9|15096.9|15094.9|15083.9|366
1643276100000|2022-01-27 09:35:00|15096.9|15086.9|15098.9|15086.9|15102.9|15091.9|15096.9|15084.9|300
1643276400000|2022-01-27 09:40:00|15099.9|15087.9|15120.9|15109.9|15120.9|15109.9|15098.9|15087.9|1143
1643276700000|2022-01-27 09:45:00|15121.9|15110.9|15124.9|15113.9|15134.9|15123.9|15120.9|15109.9|888
1643277000000|2022-01-27 09:50:00|15123.9|15112.9|15128.9|15117.9|15133.9|15121.9|15122.9|15111.9|405
1643277300000|2022-01-27 09:55:00|15127.9|15116.9|15125.9|15114.9|15129.9|15118.9|15124.9|15113.9|214
1643277600000|2022-01-27 10:00:00|15124.9|15113.9|15134.9|15122.9|15135.9|15124.9|15122.9|15111.9|336
1643277900000|2022-01-27 10:05:00|15133.9|15121.9|15131.9|15119.9|15134.9|15122.9|15130.9|15118.9|165
1643278200000|2022-01-27 10:10:00|15130.9|15120.9|15123.9|15112.9|15135.9|15124.9|15122.9|15110.9|734
1643278500000|2022-01-27 10:15:00|15124.9|15111.9|15118.9|15106.9|15124.9|15112.9|15118.9|15106.9|139
1643278800000|2022-01-27 10:20:00|15117.9|15105.9|15118.9|15107.9|15121.9|15110.9|15114.9|15103.9|235
1643279100000|2022-01-27 10:25:00|15119.9|15108.9|15120.9|15108.9|15121.9|15110.9|15115.9|15104.9|238
1643279400000|2022-01-27 10:30:00|15119.9|15107.9|15114.9|15102.9|15119.9|15107.9|15111.9|15100.9|123
1643279700000|2022-01-27 10:35:00|15113.9|15101.9|15114.9|15103.9|15115.9|15104.9|15110.9|15099.9|142
1643280000000|2022-01-27 10:40:00|15113.9|15102.9|15107.9|15095.9|15116.9|15104.9|15105.9|15094.9|119
1643280300000|2022-01-27 10:45:00|15108.9|15096.9|15101.9|15090.9|15112.9|15100.9|15100.9|15089.9|228
1643280600000|2022-01-27 10:50:00|15102.9|15089.9|15089.9|15078.9|15102.9|15090.9|15088.9|15077.9|408
1643280900000|2022-01-27 10:55:00|15090.9|15079.9|15087.9|15076.9|15091.9|15079.9|15085.9|15073.9|219
1643281200000|2022-01-27 11:00:00|15088.9|15077.9|15096.9|15085.9|15098.9|15087.9|15086.9|15075.9|377
1643281500000|2022-01-27 11:05:00|15097.9|15086.9|15095.9|15084.9|15101.9|15090.9|15093.9|15082.9|143
1643281800000|2022-01-27 11:10:00|15094.9|15083.9|15099.9|15088.9|15099.9|15088.9|15094.9|15083.9|164
1643282100000|2022-01-27 11:15:00|15100.9|15087.9|15092.9|15081.9|15104.9|15092.9|15092.9|15081.9|165
1643282400000|2022-01-27 11:20:00|15093.9|15082.9|15094.9|15083.9|15094.9|15083.9|15087.9|15076.9|137
1643282700000|2022-01-27 11:25:00|15095.9|15082.9|15104.9|15093.9|15108.9|15096.9|15095.9|15082.9|195
1643283000000|2022-01-27 11:30:00|15105.9|15092.9|15099.9|15087.9|15105.9|15094.9|15097.9|15086.9|212
1643283300000|2022-01-27 11:35:00|15098.9|15086.9|15089.9|15078.9|15102.9|15091.9|15088.9|15077.9|127
1643283600000|2022-01-27 11:40:00|15090.9|15077.9|15096.9|15084.9|15097.9|15086.9|15089.9|15077.9|116
1643283900000|2022-01-27 11:45:00|15095.9|15085.9|15100.9|15089.9|15101.9|15090.9|15092.9|15081.9|148
1643284200000|2022-01-27 11:50:00|15099.9|15088.9|15103.9|15091.9|15106.9|15095.9|15098.9|15087.9|264
1643284500000|2022-01-27 11:55:00|15102.9|15090.9|15108.9|15097.9|15109.9|15097.9|15097.9|15086.9|180
1643284800000|2022-01-27 12:00:00|15109.9|15096.9|15099.9|15087.9|15109.9|15097.9|15097.9|15086.9|208
1643285100000|2022-01-27 12:05:00|15098.9|15086.9|15099.9|15087.9|15100.9|15089.9|15095.9|15084.9|221
1643285400000|2022-01-27 12:10:00|15100.9|15088.9|15104.9|15093.9|15107.9|15096.9|15100.9|15088.9|239
1643285700000|2022-01-27 12:15:00|15105.9|15094.9|15095.9|15084.9|15106.9|15094.9|15095.9|15084.9|205
1643286000000|2022-01-27 12:20:00|15096.9|15085.9|15092.9|15080.9|15097.9|15086.9|15091.9|15080.9|202
1643286300000|2022-01-27 12:25:00|15093.9|15081.9|15094.9|15083.9|15095.9|15084.9|15092.9|15081.9|176
1643286600000|2022-01-27 12:30:00|15093.9|15082.9|15088.9|15076.9|15098.9|15086.9|15087.9|15076.9|333
1643286900000|2022-01-27 12:35:00|15089.9|15077.9|15091.9|15080.9|15094.9|15083.9|15087.9|15076.9|207
1643287200000|2022-01-27 12:40:00|15092.9|15081.9|15092.9|15081.9|15096.9|15084.9|15090.9|15079.9|188
1643287500000|2022-01-27 12:45:00|15093.9|15080.9|15094.9|15083.9|15096.9|15085.9|15090.9|15079.9|290
1643287800000|2022-01-27 12:50:00|15093.9|15082.9|15101.9|15090.9|15103.9|15092.9|15093.9|15082.9|283
1643288100000|2022-01-27 12:55:00|15099.9|15089.9|15103.9|15091.9|15104.9|15093.9|15097.9|15086.9|240
1643288400000|2022-01-27 13:00:00|15104.9|15092.9|15094.9|15083.9|15106.9|15094.9|15094.9|15083.9|261
1643288700000|2022-01-27 13:05:00|15095.9|15084.9|15103.9|15092.9|15103.9|15092.9|15095.9|15083.9|612
1643289000000|2022-01-27 13:10:00|15104.9|15093.9|15100.9|15089.9|15107.9|15096.9|15097.9|15085.9|370
1643289300000|2022-01-27 13:15:00|15101.9|15088.9|15104.9|15093.9|15109.9|15097.9|15098.9|15087.9|865
1643289600000|2022-01-27 13:20:00|15103.9|15092.9|15097.9|15085.9|15104.9|15093.9|15095.9|15084.9|274
1643289900000|2022-01-27 13:25:00|15096.9|15086.9|15100.9|15089.9|15101.9|15090.9|15095.9|15083.9|349
1643290200000|2022-01-27 13:30:00|15101.9|15090.9|15095.9|15084.9|15103.9|15092.9|15091.9|15079.9|552
1643290500000|2022-01-27 13:35:00|15096.9|15085.9|15098.9|15087.9|15098.9|15087.9|15093.9|15082.9|336
1643290800000|2022-01-27 13:40:00|15097.9|15086.9|15104.9|15093.9|15104.9|15093.9|15097.9|15086.9|279
1643291100000|2022-01-27 13:45:00|15103.9|15092.9|15113.9|15102.9|15115.9|15104.9|15103.9|15091.9|326
1643291400000|2022-01-27 13:50:00|15112.9|15101.9|15117.9|15106.9|15120.9|15109.9|15111.9|15100.9|427
1643291700000|2022-01-27 13:55:00|15116.9|15105.9|15119.9|15108.9|15122.9|15111.9|15116.9|15104.9|400
1643292000000|2022-01-27 14:00:00|15118.9|15107.9|15116.9|15104.9|15119.9|15108.9|15116.9|15104.9|404
1643292300000|2022-01-27 14:05:00|15117.9|15105.9|15107.9|15096.9|15118.9|15107.9|15106.9|15095.9|411
1643292600000|2022-01-27 14:10:00|15108.9|15097.9|15111.9|15099.9|15112.9|15101.9|15106.9|15095.9|395
1643292900000|2022-01-27 14:15:00|15110.9|15100.9|15109.9|15097.9|15111.9|15100.9|15105.9|15094.9|289
1643293200000|2022-01-27 14:20:00|15110.9|15098.9|15100.9|15089.9|15110.9|15099.9|15098.9|15087.9|369
1643293500000|2022-01-27 14:25:00|15101.9|15090.9|15104.9|15093.9|15105.9|15094.9|15099.9|15088.9|615
1643293800000|2022-01-27 14:30:00|15103.9|15092.9|15089.9|15077.9|15104.9|15093.9|15086.9|15075.9|1254
1643294100000|2022-01-27 14:35:00|15090.9|15078.9|15090.9|15079.9|15094.9|15083.9|15084.9|15073.9|746
1643294400000|2022-01-27 14:40:00|15091.9|15080.9|15103.9|15092.9|15104.9|15093.9|15090.9|15079.9|698
1643294700000|2022-01-27 14:45:00|15104.9|15093.9|15106.9|15094.9|15111.9|15100.9|15102.9|15090.9|536
1643295000000|2022-01-27 14:50:00|15105.9|15095.9|15102.9|15091.9|15109.9|15098.9|15096.9|15085.9|729
1643295300000|2022-01-27 14:55:00|15103.9|15092.9|15104.9|15093.9|15109.9|15097.9|15096.9|15085.9|597
1643295600000|2022-01-27 15:00:00|15105.9|15094.9|15101.9|15089.9|15105.9|15094.9|15095.9|15084.9|520
1643295900000|2022-01-27 15:05:00|15100.9|15088.9|15102.9|15091.9|15105.9|15094.9|15094.9|15083.9|457
1643296200000|2022-01-27 15:10:00|15103.9|15090.9|15104.9|15093.9|15109.9|15097.9|15100.9|15088.9|467
1643296500000|2022-01-27 15:15:00|15105.9|15094.9|15095.9|15084.9|15110.9|15099.9|15093.9|15082.9|592
1643296800000|2022-01-27 15:20:00|15096.9|15085.9|15089.9|15078.9|15099.9|15088.9|15089.9|15077.9|600
1643297100000|2022-01-27 15:25:00|15090.9|15079.9|15080.9|15068.9|15091.9|15080.9|15080.9|15068.9|837
1643297400000|2022-01-27 15:30:00|15079.9|15069.9|15067.9|15056.9|15081.9|15069.9|15062.9|15050.9|1254
1643297700000|2022-01-27 15:35:00|15068.9|15057.9|15064.9|15053.9|15074.9|15063.9|15063.9|15052.9|612
1643298000000|2022-01-27 15:40:00|15065.9|15054.9|15089.9|15078.9|15089.9|15078.9|15064.9|15053.9|610
1643298300000|2022-01-27 15:45:00|15088.9|15077.9|15089.9|15078.9|15092.9|15081.9|15084.9|15073.9|686
1643298600000|2022-01-27 15:50:00|15088.9|15077.9|15086.9|15075.9|15094.9|15083.9|15083.9|15072.9|660
1643298900000|2022-01-27 15:55:00|15087.9|15076.9|15100.9|15089.9|15107.9|15096.9|15086.9|15075.9|891
1643299200000|2022-01-27 16:00:00|15101.9|15090.9|15106.9|15095.9|15107.9|15096.9|15100.9|15088.9|494
1643299500000|2022-01-27 16:05:00|15107.9|15096.9|15103.9|15092.9|15112.9|15101.9|15101.9|15090.9|602
1643299800000|2022-01-27 16:10:00|15104.9|15090.9|15108.9|15097.9|15109.9|15098.9|15099.9|15088.9|471
1643300100000|2022-01-27 16:15:00|15107.9|15096.9|15102.9|15091.9|15107.9|15096.9|15098.9|15086.9|560
1643300400000|2022-01-27 16:20:00|15104.9|15093.9|15104.9|15093.9|15111.9|15100.9|15103.9|15092.9|449
1643300700000|2022-01-27 16:25:00|15105.9|15094.9|15103.9|15092.9|15106.9|15095.9|15098.9|15087.9|473
1643301000000|2022-01-27 16:30:00|15104.9|15093.9|15110.9|15099.9|15111.9|15100.9|15102.9|15091.9|463
1643301300000|2022-01-27 16:35:00|15111.9|15100.9|15107.9|15095.9|15116.9|15104.9|15106.9|15095.9|429
1643301600000|2022-01-27 16:40:00|15108.9|15096.9|15111.9|15100.9|15113.9|15102.9|15105.9|15094.9|490
1643301900000|2022-01-27 16:45:00|15110.9|15099.9|15112.9|15101.9|15114.9|15103.9|15109.9|15098.9|395
1643302200000|2022-01-27 16:50:00|15113.9|15102.9|15106.9|15095.9|15113.9|15102.9|15104.9|15093.9|350
1643302500000|2022-01-27 16:55:00|15107.9|15094.9|15100.9|15088.9|15107.9|15096.9|15097.9|15085.9|490
1643302800000|2022-01-27 17:00:00|15099.9|15089.9|15105.9|15094.9|15105.9|15094.9|15092.9|15081.9|658
1643303100000|2022-01-27 17:05:00|15104.9|15093.9|15097.9|15086.9|15107.9|15096.9|15097.9|15086.9|778
1643303400000|2022-01-27 17:10:00|15098.9|15088.9|15097.9|15086.9|15099.9|15088.9|15092.9|15081.9|415
1643303700000|2022-01-27 17:15:00|15096.9|15085.9|15088.9|15077.9|15097.9|15086.9|15086.9|15075.9|520
1643304000000|2022-01-27 17:20:00|15087.9|15076.9|15086.9|15074.9|15092.9|15081.9|15082.9|15070.9|484
1643304300000|2022-01-27 17:25:00|15085.9|15075.9|15077.9|15066.9|15086.9|15075.9|15076.9|15065.9|913
1643304600000|2022-01-27 17:30:00|15078.9|15065.9|15067.9|15056.9|15078.9|15067.9|15067.9|15056.9|905
1643304900000|2022-01-27 17:35:00|15068.9|15057.9|15062.9|15051.9|15069.9|15058.9|15061.9|15049.9|1087
1643305200000|2022-01-27 17:40:00|15063.9|15052.9|15060.9|15048.9|15063.9|15052.9|15059.9|15048.9|491
1643305500000|2022-01-27 17:45:00|15059.9|15049.9|15053.9|15042.9|15060.9|15049.9|15046.9|15034.9|1095
1643305800000|2022-01-27 17:50:00|15054.9|15041.9|15060.9|15049.9|15062.9|15051.9|15053.9|15041.9|393
1643306100000|2022-01-27 17:55:00|15061.9|15048.9|15063.9|15052.9|15067.9|15055.9|15060.9|15048.9|741
1643306400000|2022-01-27 18:00:00|15062.9|15051.9|15060.9|15048.9|15067.9|15056.9|15058.9|15047.9|751
1643306700000|2022-01-27 18:05:00|15059.9|15047.9|15056.9|15045.9|15061.9|15050.9|15044.9|15033.9|870
1643307000000|2022-01-27 18:10:00|15055.9|15044.9|15051.9|15039.9|15057.9|15045.9|15049.9|15038.9|473
1643307300000|2022-01-27 18:15:00|15050.9|15040.9|15049.9|15037.9|15058.9|15046.9|15047.9|15036.9|486
1643307600000|2022-01-27 18:20:00|15048.9|15038.9|15039.9|15027.9|15051.9|15040.9|15038.9|15027.9|567
1643307900000|2022-01-27 18:25:00|15040.9|15028.9|15037.9|15025.9|15044.9|15033.9|15035.9|15023.9|394
1643308200000|2022-01-27 18:30:00|15036.9|15026.9|15042.9|15031.9|15043.9|15032.9|15036.9|15025.9|506
1643308500000|2022-01-27 18:35:00|15041.9|15030.9|15038.9|15027.9|15044.9|15032.9|15037.9|15026.9|853
1643308800000|2022-01-27 18:40:00|15037.9|15026.9|15037.9|15026.9|15043.9|15032.9|15036.9|15025.9|644
1643309100000|2022-01-27 18:45:00|15036.9|15025.9|15041.9|15030.9|15045.9|15033.9|15033.9|15022.9|821
1643309400000|2022-01-27 18:50:00|15040.9|15029.9|15039.9|15028.9|15042.9|15031.9|15036.9|15025.9|413
1643309700000|2022-01-27 18:55:00|15038.9|15027.9|15046.9|15034.9|15048.9|15037.9|15036.9|15025.9|823
1643310000000|2022-01-27 19:00:00|15045.9|15033.9|15050.9|15039.9|15054.9|15042.9|15041.9|15030.9|600
1643310300000|2022-01-27 19:05:00|15051.9|15040.9|15052.9|15040.9|15058.9|15047.9|15048.9|15036.9|170
1643310600000|2022-01-27 19:10:00|15051.9|15039.9|15054.9|15043.9|15057.9|15046.9|15050.9|15039.9|243
1643310900000|2022-01-27 19:15:00|15055.9|15042.9|15043.9|15031.9|15055.9|15044.9|15040.9|15028.9|489
1643311200000|2022-01-27 19:20:00|15042.9|15030.9|15026.9|15015.9|15042.9|15031.9|15026.9|15014.9|563
1643311500000|2022-01-27 19:25:00|15027.9|15016.9|15025.9|15014.9|15027.9|15016.9|15021.9|15010.9|420
1643311800000|2022-01-27 19:30:00|15026.9|15015.9|15023.9|15012.9|15031.9|15020.9|15020.9|15009.9|388
1643312100000|2022-01-27 19:35:00|15024.9|15013.9|15030.9|15018.9|15032.9|15020.9|15023.9|15012.9|197
1643312400000|2022-01-27 19:40:00|15029.9|15017.9|15040.4|15030.4|15046.9|15034.9|15029.9|15017.9|377
1643312700000|2022-01-27 19:45:00|15042.4|15032.4|15038.9|15028.9|15050.4|15040.4|15035.9|15025.9|408
1643313000000|2022-01-27 19:50:00|15038.4|15028.4|15022.9|15012.9|15038.4|15028.4|15021.4|15011.4|415
1643313300000|2022-01-27 19:55:00|15023.4|15013.4|15025.4|15015.4|15029.4|15019.4|15018.9|15008.9|276
1643313600000|2022-01-27 20:00:00|15025.9|15015.9|15034.9|15024.9|15037.4|15027.4|15024.9|15014.9|400
1643313900000|2022-01-27 20:05:00|15035.4|15025.4|15031.9|15021.9|15039.4|15029.4|15031.9|15021.9|217
1643314200000|2022-01-27 20:10:00|15032.4|15022.4|15020.9|15010.9|15033.4|15023.4|15018.4|15008.4|382
1643314500000|2022-01-27 20:15:00|15021.4|15011.4|15023.9|15013.9|15023.9|15013.9|15016.4|15006.4|358
1643314800000|2022-01-27 20:20:00|15024.4|15014.4|15017.4|15007.4|15027.9|15017.9|15015.4|15005.4|192
1643315100000|2022-01-27 20:25:00|15017.9|15007.9|15026.4|15016.4|15029.4|15019.4|15017.4|15007.4|195
1643315400000|2022-01-27 20:30:00|15027.4|15017.4|15027.4|15017.4|15032.4|15022.4|15024.4|15014.4|329
1643315700000|2022-01-27 20:35:00|15027.9|15017.9|15022.9|15012.9|15029.4|15019.4|15019.4|15009.4|159
1643316000000|2022-01-27 20:40:00|15022.4|15012.4|15031.4|15021.4|15036.4|15026.4|15021.4|15011.4|391
1643316300000|2022-01-27 20:45:00|15032.4|15022.4|15028.4|15018.4|15040.4|15030.4|15023.9|15013.9|522
1643316600000|2022-01-27 20:50:00|15027.4|15017.4|15025.4|15015.4|15029.4|15019.4|15023.4|15013.4|265
1643316900000|2022-01-27 20:55:00|15025.9|15015.9|15015.9|15005.9|15026.4|15016.4|15015.9|15005.9|267
1643317200000|2022-01-27 21:00:00|15015.4|15005.4|15020.4|15010.4|15022.4|15012.4|15015.4|15005.4|98
1643317500000|2022-01-27 21:05:00|15020.9|15010.9|15027.4|15017.4|15028.4|15018.4|15020.9|15010.9|59
1643317800000|2022-01-27 21:10:00|15027.9|15017.9|15025.9|15015.9|15028.4|15018.4|15024.9|15014.9|22
1643318100000|2022-01-27 21:15:00|15022.5|14998.5|15035.8|15011.8|15035.8|15011.8|15021.2|14997.2|0
1643318400000|2022-01-27 21:20:00|15037.2|15013.2|15016|14992|15037.9|15013.9|15015.3|14991.3|0
1643318700000|2022-01-27 21:25:00|15017.7|14993.7|15021.6|14997.6|15027.4|15003.4|15014.2|14990.2|0
1643319000000|2022-01-27 21:30:00|15022|14998|15048.2|15024.2|15068.7|15044.7|15002.6|14978.6|0
1643319300000|2022-01-27 21:35:00|15048.5|15024.5|15055.6|15031.6|15056.3|15032.3|15038.4|15014.4|0
1643319600000|2022-01-27 21:40:00|15056.3|15032.3|15067.9|15043.9|15073.9|15049.9|15049.3|15025.3|0
1643319900000|2022-01-27 21:45:00|15066.2|15042.2|15068.9|15044.9|15079.5|15055.5|15064.4|15040.4|0
1643320200000|2022-01-27 21:50:00|15068.5|15044.5|15068.8|15044.8|15076.1|15052.1|15061.1|15037.1|0
1643320500000|2022-01-27 21:55:00|15069.8|15045.8|15080.2|15056.2|15081.3|15057.3|15068.4|15044.4|0
1643320800000|2022-01-27 22:00:00|15079.4|15055.4|15101.9|15077.9|15104.8|15080.8|15079|15055|0
1643321100000|2022-01-27 22:05:00|15102.4|15078.4|15102.8|15078.8|15113.4|15089.4|15098.1|15074.1|0
1643321400000|2022-01-27 22:10:00|15102.3|15078.3|15091.4|15067.4|15102.3|15078.3|15090.4|15066.4|0
1643321700000|2022-01-27 22:15:00|15090.1|15066.1|15094.5|15070.5|15097|15073|15084.4|15060.4|0
1643322000000|2022-01-27 22:20:00|15096|15072|15085.7|15061.7|15097.6|15073.6|15083.2|15059.2|0
1643322300000|2022-01-27 22:25:00|15085.4|15061.4|15085.3|15061.3|15090.3|15066.3|15080|15056|0
1643322600000|2022-01-27 22:30:00|15081.6|15057.6|15080.8|15056.8|15085.5|15061.5|15077.6|15053.6|0
1643322900000|2022-01-27 22:35:00|15079.4|15055.4|15080.4|15056.4|15086.2|15062.2|15076.9|15052.9|0
1643323200000|2022-01-27 22:40:00|15080.5|15056.5|15084.2|15060.2|15086.3|15062.3|15078.5|15054.5|0
1643323500000|2022-01-27 22:45:00|15086.8|15062.8|15094.7|15070.7|15095.1|15071.1|15086.8|15062.8|0
1643323800000|2022-01-27 22:50:00|15094.9|15070.9|15099.3|15075.3|15101.1|15077.1|15091.6|15067.6|0
1643324100000|2022-01-27 22:55:00|15099.4|15075.4|15102.8|15078.8|15103.7|15079.7|15097.1|15073.1|0
1643324400000|2022-01-27 23:00:00|15104.5|15080.5|15096.1|15072.1|15110.6|15086.6|15090|15066|0
1643324700000|2022-01-27 23:05:00|15096.4|15072.4|15100.4|15076.4|15107.8|15083.8|15095.2|15071.2|0
1643325000000|2022-01-27 23:10:00|15101.7|15077.7|15104.2|15080.2|15109.4|15085.4|15100.4|15076.4|0
1643325300000|2022-01-27 23:15:00|15103.9|15079.9|15076.8|15052.8|15103.9|15079.9|15076.1|15052.1|0
1643325600000|2022-01-27 23:20:00|15078.1|15054.1|15095.9|15071.9|15098.3|15074.3|15077.4|15053.4|0
1643325900000|2022-01-27 23:25:00|15095.5|15071.5|15092.3|15068.3|15103.5|15079.5|15091.6|15067.6|0
1643326200000|2022-01-27 23:30:00|15092.7|15068.7|15080.5|15056.5|15096.5|15072.5|15080.5|15056.5|0
1643326500000|2022-01-27 23:35:00|15081.2|15057.2|15088.6|15064.6|15092.3|15068.3|15080.9|15056.9|0
1643326800000|2022-01-27 23:40:00|15089.3|15065.3|15078|15054|15090.6|15066.6|15074.6|15050.6|0
1643327100000|2022-01-27 23:45:00|15079.1|15055.1|15076|15052|15087.1|15063.1|15075.3|15051.3|0
1643327400000|2022-01-27 23:50:00|15075.3|15051.3|15076.6|15052.6|15078|15054|15067.6|15043.6|0
1643327700000|2022-01-27 23:55:00|15077.3|15053.3|15055.1|15031.1|15078|15054|15054.4|15030.4|0
1643328000000|2022-01-28 00:00:00|15054|15030|15063.8|15039.8|15066.6|15042.6|15046.4|15022.4|0
1643328300000|2022-01-28 00:05:00|15064.2|15040.2|15048.9|15024.9|15066.9|15042.9|15047.8|15023.8|0
1643328600000|2022-01-28 00:10:00|15048.5|15024.5|15075.6|15051.6|15076|15052|15047.8|15023.8|0
1643328900000|2022-01-28 00:15:00|15074.6|15050.6|15057.1|15033.1|15079.1|15055.1|15051|15027|0
1643329200000|2022-01-28 00:20:00|15058.9|15034.9|15052.6|15028.6|15059.6|15035.6|15043.1|15019.1|0
1643329500000|2022-01-28 00:25:00|15052.2|15028.2|15043.1|15019.1|15062.8|15038.8|15042.3|15018.3|0
1643329800000|2022-01-28 00:30:00|15043.2|15019.2|15022.2|14998.2|15046|15022|15013.6|14989.6|0
1643330100000|2022-01-28 00:35:00|15021.8|14997.8|15032.2|15008.2|15035.9|15011.9|15021.6|14997.6|0
1643330400000|2022-01-28 00:40:00|15031.9|15007.9|15018|14994|15031.9|15007.9|15009.5|14985.5|0
1643330700000|2022-01-28 00:45:00|15017.8|14993.8|15038.2|15014.2|15041.7|15017.7|15010.2|14986.2|0
1643331000000|2022-01-28 00:50:00|15038.4|15014.4|15054.4|15030.4|15057|15033|15036|15012|0
1643331300000|2022-01-28 00:55:00|15054|15030|15072.5|15048.5|15081.6|15057.6|15053.2|15029.2|0
1643331600000|2022-01-28 01:00:00|15072|15048|15068.4|15058.4|15072|15059.9|15043.4|15033.4|3601
1643331900000|2022-01-28 01:05:00|15068.9|15058.9|15063.4|15053.4|15077.4|15067.4|15063.4|15053.4|1850
1643332200000|2022-01-28 01:10:00|15064.4|15054.4|15067.9|15057.9|15077.4|15067.4|15061.4|15051.4|1164
1643332500000|2022-01-28 01:15:00|15070.4|15060.4|15060.4|15050.4|15073.4|15063.4|15055.9|15045.9|1627
1643332800000|2022-01-28 01:20:00|15058.9|15048.9|15079.4|15069.4|15081.4|15071.4|15055.4|15045.4|1874
1643333100000|2022-01-28 01:25:00|15078.9|15068.9|15119.4|15109.4|15120.4|15110.4|15078.9|15068.9|5625
1643333400000|2022-01-28 01:30:00|15116.9|15106.9|15058.9|15048.9|15136.4|15126.4|15055.4|15045.4|22935
1643333700000|2022-01-28 01:35:00|15058.4|15048.4|15046.9|15036.9|15075.9|15065.9|15028.4|15018.4|10722
1643334000000|2022-01-28 01:40:00|15045.9|15035.9|15060.9|15050.9|15086.9|15076.9|14990.9|14980.9|11869
1643334300000|2022-01-28 01:45:00|15059.9|15049.9|15017.9|15007.9|15065.9|15055.9|14980.9|14970.9|10353
1643334600000|2022-01-28 01:50:00|15018.9|15008.9|14954.9|14944.9|15022.9|15012.9|14954.9|14944.9|10503
1643334900000|2022-01-28 01:55:00|14955.9|14945.9|14987.9|14977.9|15022.9|15012.9|14951.9|14941.9|6875
1643335200000|2022-01-28 02:00:00|14984.9|14974.9|14971.9|14961.9|15012.9|15002.9|14946.9|14936.9|8919
1643335500000|2022-01-28 02:05:00|14974.9|14964.9|14948.9|14938.9|14979.9|14969.9|14929.9|14919.9|6488
1643335800000|2022-01-28 02:10:00|14947.9|14937.9|14909.9|14899.9|14951.9|14941.9|14904.9|14894.9|6095
1643336100000|2022-01-28 02:15:00|14907.9|14897.9|14854.9|14844.9|14917.9|14907.9|14852.9|14842.9|7631
1643336400000|2022-01-28 02:20:00|14852.9|14842.9|14850.9|14840.9|14897.9|14887.9|14848.9|14838.9|7041
1643336700000|2022-01-28 02:25:00|14846.9|14836.9|14905.9|14895.9|14925.9|14915.9|14833.9|14823.9|7041
1643337000000|2022-01-28 02:30:00|14906.9|14896.9|14864.9|14854.9|14906.9|14896.9|14852.9|14842.9|6129
1643337300000|2022-01-28 02:35:00|14862.9|14852.9|14821.9|14811.9|14869.9|14859.9|14796.9|14786.9|10539
1643337600000|2022-01-28 02:40:00|14822.9|14812.9|14871.9|14861.9|14872.9|14862.9|14805.9|14795.9|5579
1643337900000|2022-01-28 02:45:00|14872.9|14862.9|14930.9|14920.9|14941.9|14931.9|14870.9|14860.9|5461
1643338200000|2022-01-28 02:50:00|14929.9|14919.9|14944.9|14934.9|14949.9|14939.9|14906.9|14896.9|4444
1643338500000|2022-01-28 02:55:00|14945.9|14935.9|14985.9|14975.9|14988.9|14978.9|14932.9|14922.9|5754
1643338800000|2022-01-28 03:00:00|14983.9|14973.9|14963.9|14953.9|14992.9|14982.9|14958.9|14948.9|5425
1643339100000|2022-01-28 03:05:00|14965.9|14955.9|14985.9|14975.9|14985.9|14975.9|14939.9|14929.9|3656
1643339400000|2022-01-28 03:10:00|14984.9|14974.9|15007.9|14997.9|15017.9|15007.9|14963.9|14953.9|4702
1643339700000|2022-01-28 03:15:00|15005.9|14995.9|15000.9|14990.9|15017.9|15007.9|14962.9|14952.9|3847
1643340000000|2022-01-28 03:20:00|14999.9|14989.9|14974.9|14964.9|15010.9|15000.9|14963.9|14953.9|3555
1643340300000|2022-01-28 03:25:00|14975.9|14965.9|14959.9|14949.9|14986.9|14976.9|14953.9|14943.9|2015
1643340600000|2022-01-28 03:30:00|14960.9|14950.9|14964.9|14954.9|14965.9|14955.9|14956.9|14946.9|428
1643340900000|2022-01-28 03:35:00|14963.9|14953.9|14955.9|14945.9|14964.9|14954.9|14947.9|14937.9|905
1643341200000|2022-01-28 03:40:00|14956.9|14946.9|14946.9|14936.9|14956.9|14946.9|14940.9|14930.9|737
1643341500000|2022-01-28 03:45:00|14945.9|14935.9|14943.9|14933.9|14950.9|14940.9|14943.9|14933.9|327
1643341800000|2022-01-28 03:50:00|14945.9|14935.9|14949.9|14939.9|14953.9|14943.9|14945.9|14935.9|458
1643342100000|2022-01-28 03:55:00|14948.9|14938.9|14948.9|14938.9|14950.9|14940.9|14946.9|14936.9|240
1643342400000|2022-01-28 04:00:00|14949.9|14939.9|14951.9|14941.9|14954.9|14944.9|14947.9|14937.9|284
1643342700000|2022-01-28 04:05:00|14950.9|14940.9|14949.9|14939.9|14951.9|14941.9|14948.9|14938.9|124
1643343000000|2022-01-28 04:10:00|14948.9|14938.9|14949.9|14939.9|14951.9|14941.9|14948.9|14938.9|114
1643343300000|2022-01-28 04:15:00|14948.9|14938.9|14946.9|14936.9|14949.9|14939.9|14945.9|14935.9|119
1643343600000|2022-01-28 04:20:00|14947.9|14937.9|14942.9|14932.9|14948.9|14938.9|14942.9|14932.9|152
1643343900000|2022-01-28 04:25:00|14943.9|14933.9|14946.9|14936.9|14946.9|14936.9|14941.9|14931.9|159
1643344200000|2022-01-28 04:30:00|14944.9|14934.9|14940.9|14930.9|14944.9|14934.9|14939.9|14929.9|369
1643344500000|2022-01-28 04:35:00|14941.9|14931.9|14938.9|14928.9|14943.9|14933.9|14938.9|14928.9|372
1643344800000|2022-01-28 04:40:00|14939.9|14929.9|14939.9|14929.9|14940.9|14930.9|14937.9|14927.9|321
1643345100000|2022-01-28 04:45:00|14938.9|14928.9|14938.9|14928.9|14941.9|14931.9|14937.9|14927.9|549
1643345400000|2022-01-28 04:50:00|14937.9|14927.9|14933.9|14923.9|14938.9|14928.9|14910.9|14900.9|1691
1643345700000|2022-01-28 04:55:00|14931.9|14921.9|14936.9|14926.9|14937.9|14927.9|14928.9|14918.9|656
1643346000000|2022-01-28 05:00:00|14935.9|14925.9|14942.9|14932.9|14946.9|14936.9|14920.9|14910.9|8844
1643346300000|2022-01-28 05:05:00|14944.9|14934.9|14926.9|14916.9|14947.9|14937.9|14903.9|14893.9|4821
1643346600000|2022-01-28 05:10:00|14925.9|14915.9|14914.9|14904.9|14932.9|14922.9|14912.9|14902.9|3293
1643346900000|2022-01-28 05:15:00|14913.9|14903.9|14928.9|14918.9|14934.9|14924.9|14909.9|14899.9|3154
1643347200000|2022-01-28 05:20:00|14927.9|14917.9|14975.9|14965.9|14979.9|14969.9|14926.9|14916.9|3976
1643347500000|2022-01-28 05:25:00|14974.9|14964.9|14972.9|14962.9|14990.9|14980.9|14961.9|14951.9|4547
1643347800000|2022-01-28 05:30:00|14973.9|14963.9|14982.9|14972.9|14994.9|14984.9|14966.9|14956.9|3782
1643348100000|2022-01-28 05:35:00|14981.9|14971.9|14968.9|14958.9|14997.9|14987.9|14959.9|14949.9|3315
1643348400000|2022-01-28 05:40:00|14969.9|14959.9|14945.9|14935.9|14970.9|14960.9|14938.9|14928.9|3690
1643348700000|2022-01-28 05:45:00|14946.9|14936.9|14911.9|14901.9|14950.9|14940.9|14910.9|14900.9|4817
1643349000000|2022-01-28 05:50:00|14913.9|14903.9|14923.9|14913.9|14931.9|14921.9|14909.9|14899.9|4580
1643349300000|2022-01-28 05:55:00|14926.9|14916.9|14937.9|14927.9|14941.9|14931.9|14919.9|14909.9|4006
1643349600000|2022-01-28 06:00:00|14939.9|14929.9|14923.9|14913.9|14944.9|14934.9|14923.9|14913.9|2925
1643349900000|2022-01-28 06:05:00|14924.9|14914.9|14852.9|14842.9|14925.9|14915.9|14849.9|14839.9|8606
1643350200000|2022-01-28 06:10:00|14853.9|14843.9|14841.9|14831.9|14869.9|14859.9|14811.9|14801.9|9372
1643350500000|2022-01-28 06:15:00|14840.9|14830.9|14834.9|14824.9|14856.9|14846.9|14820.9|14810.9|5781
1643350800000|2022-01-28 06:20:00|14837.9|14827.9|14858.9|14848.9|14876.9|14866.9|14834.9|14824.9|2999
1643351100000|2022-01-28 06:25:00|14859.9|14849.9|14847.9|14837.9|14876.9|14866.9|14837.9|14827.9|3565
1643351400000|2022-01-28 06:30:00|14845.9|14835.9|14790.9|14780.9|14845.9|14835.9|14788.9|14778.9|8229
1643351700000|2022-01-28 06:35:00|14791.9|14781.9|14755.9|14745.9|14800.9|14790.9|14734.9|14724.9|12559
1643352000000|2022-01-28 06:40:00|14753.9|14743.9|14690.9|14680.9|14754.9|14744.9|14690.9|14680.9|16871
1643352300000|2022-01-28 06:45:00|14691.9|14681.9|14709.9|14699.9|14711.9|14701.9|14663.9|14653.9|13735
1643352600000|2022-01-28 06:50:00|14710.9|14700.9|14683.9|14673.9|14728.9|14718.9|14680.9|14670.9|10718
1643352900000|2022-01-28 06:55:00|14687.9|14677.9|14662.9|14652.9|14702.9|14692.9|14604.9|14594.9|23362
1643353200000|2022-01-28 07:00:00|14661.9|14651.9|14635.9|14625.9|14661.9|14651.9|14576.9|14566.9|9910
1643353500000|2022-01-28 07:05:00|14636.9|14626.9|14649.9|14639.9|14654.9|14644.9|14632.9|14622.9|2388
1643353800000|2022-01-28 07:10:00|14648.9|14638.9|14627.9|14617.9|14649.9|14639.9|14611.9|14601.9|3585
1643354100000|2022-01-28 07:15:00|14626.9|14616.9|14631.9|14621.9|14640.9|14630.9|14623.9|14613.9|783
1643354400000|2022-01-28 07:20:00|14633.9|14623.9|14634.9|14624.9|14634.9|14624.9|14618.9|14608.9|925
1643354700000|2022-01-28 07:25:00|14635.9|14625.9|14642.9|14632.9|14651.9|14641.9|14631.9|14621.9|1072
1643355000000|2022-01-28 07:30:00|14643.9|14633.9|14646.9|14636.9|14651.9|14641.9|14636.9|14626.9|1120
1643355300000|2022-01-28 07:35:00|14647.9|14637.9|14646.9|14636.9|14649.9|14639.9|14637.9|14627.9|649
1643355600000|2022-01-28 07:40:00|14647.9|14637.9|14639.9|14629.9|14652.9|14642.9|14638.9|14628.9|937
1643355900000|2022-01-28 07:45:00|14640.9|14630.9|14625.9|14615.9|14642.9|14632.9|14605.9|14595.9|2556
1643356200000|2022-01-28 07:50:00|14624.9|14614.9|14637.9|14627.9|14639.9|14629.9|14619.9|14609.9|1276
1643356500000|2022-01-28 07:55:00|14638.9|14628.9|14637.9|14627.9|14639.9|14629.9|14624.9|14614.9|1572
1643356800000|2022-01-28 08:00:00|14638.9|14626.9|14637.9|14626.9|14644.9|14632.9|14634.9|14623.9|1197
1643357100000|2022-01-28 08:05:00|14636.9|14625.9|14628.9|14616.9|14636.9|14625.9|14614.9|14602.9|1315
1643357400000|2022-01-28 08:10:00|14627.9|14615.9|14614.9|14603.9|14627.9|14615.9|14613.9|14602.9|726
1643357700000|2022-01-28 08:15:00|14613.9|14602.9|14599.9|14588.9|14617.9|14606.9|14599.9|14588.9|664
1643358000000|2022-01-28 08:20:00|14601.9|14590.9|14608.9|14597.9|14609.9|14598.9|14592.9|14581.9|1033
1643358300000|2022-01-28 08:25:00|14609.9|14598.9|14625.9|14611.9|14628.9|14616.9|14600.9|14589.9|1667
1643358600000|2022-01-28 08:30:00|14620.9|14596.9|14613.8|14589.8|14633.4|14609.4|14595|14571|0
1643358900000|2022-01-28 08:35:00|14613.4|14589.4|14638.7|14614.7|14638.9|14614.9|14613.4|14589.4|523
1643359200000|2022-01-28 08:40:00|14638.5|14614.5|14624.4|14600.4|14641.6|14617.6|14622.5|14598.5|0
1643359500000|2022-01-28 08:45:00|14624.9|14600.9|14636.4|14612.4|14652.4|14628.4|14619.5|14595.5|0
1643359800000|2022-01-28 08:50:00|14634.6|14610.6|14640|14616|14647.4|14623.4|14628.9|14604.9|0
1643360100000|2022-01-28 08:55:00|14640.2|14616.2|14641.9|14617.9|14651.7|14627.7|14617.2|14593.2|0
1643360400000|2022-01-28 09:00:00|14635.9|14622.9|14633.9|14621.9|14646.9|14632.9|14633.9|14621.9|1081
1643360700000|2022-01-28 09:05:00|14634.9|14622.9|14626.9|14613.9|14634.9|14622.9|14614.9|14601.9|275
1643361000000|2022-01-28 09:10:00|14625.9|14614.9|14644.9|14632.9|14646.9|14634.9|14622.9|14610.9|378
1643361300000|2022-01-28 09:15:00|14643.9|14633.9|14636.9|14624.9|14649.9|14638.9|14633.9|14621.9|406
1643361600000|2022-01-28 09:20:00|14634.9|14622.9|14640.9|14628.9|14644.9|14632.9|14631.9|14620.9|240
1643361900000|2022-01-28 09:25:00|14639.9|14629.9|14635.9|14624.9|14645.9|14634.9|14634.9|14623.9|375
1643362200000|2022-01-28 09:30:00|14636.9|14623.9|14633.9|14621.9|14645.9|14633.9|14632.9|14621.9|450
1643362500000|2022-01-28 09:35:00|14632.9|14622.9|14634.9|14621.9|14634.9|14623.9|14627.9|14615.9|247
1643362800000|2022-01-28 09:40:00|14635.9|14622.9|14642.9|14631.9|14643.9|14631.9|14631.9|14619.9|314
1643363100000|2022-01-28 09:45:00|14644.9|14632.9|14638.9|14627.9|14645.9|14633.9|14629.9|14617.9|572
1643363400000|2022-01-28 09:50:00|14639.9|14628.9|14645.9|14634.9|14648.9|14636.9|14634.9|14623.9|715
1643363700000|2022-01-28 09:55:00|14646.9|14633.9|14643.9|14632.9|14648.9|14637.9|14641.9|14629.9|557
1643364000000|2022-01-28 10:00:00|14644.9|14633.9|14648.9|14637.9|14648.9|14637.9|14642.9|14630.9|593
1643364300000|2022-01-28 10:05:00|14649.9|14636.9|14639.9|14627.9|14650.9|14638.9|14638.9|14627.9|706
1643364600000|2022-01-28 10:10:00|14638.9|14628.9|14645.9|14633.9|14647.9|14636.9|14638.9|14627.9|280
1643364900000|2022-01-28 10:15:00|14644.9|14632.9|14638.9|14627.9|14645.9|14634.9|14638.9|14627.9|502
1643365200000|2022-01-28 10:20:00|14639.9|14628.9|14638.9|14627.9|14641.9|14630.9|14638.9|14626.9|370
1643365500000|2022-01-28 10:25:00|14639.9|14628.9|14635.9|14624.9|14640.9|14629.9|14635.9|14624.9|474
1643365800000|2022-01-28 10:30:00|14636.9|14625.9|14633.9|14622.9|14639.9|14628.9|14633.9|14621.9|267
1643366100000|2022-01-28 10:35:00|14634.9|14623.9|14628.9|14617.9|14636.9|14625.9|14628.9|14617.9|421
1643366400000|2022-01-28 10:40:00|14629.9|14616.9|14630.9|14619.9|14630.9|14619.9|14628.9|14616.9|389
1643366700000|2022-01-28 10:45:00|14631.9|14620.9|14635.9|14624.9|14638.9|14627.9|14629.9|14618.9|319
1643367000000|2022-01-28 10:50:00|14638.9|14623.9|14635.9|14623.9|14639.9|14628.9|14633.9|14622.9|346
1643367300000|2022-01-28 10:55:00|14634.9|14622.9|14640.9|14629.9|14640.9|14629.9|14629.9|14618.9|371
1643367600000|2022-01-28 11:00:00|14639.9|14628.9|14635.9|14623.9|14642.9|14631.9|14631.9|14619.9|151
1643367900000|2022-01-28 11:05:00|14634.9|14624.9|14633.9|14621.9|14638.9|14627.9|14632.9|14621.9|495
1643368200000|2022-01-28 11:10:00|14632.9|14620.9|14631.9|14619.9|14640.9|14629.9|14629.9|14617.9|135
1643368500000|2022-01-28 11:15:00|14629.9|14618.9|14613.9|14602.9|14630.9|14619.9|14612.9|14600.9|483
1643368800000|2022-01-28 11:20:00|14614.9|14603.9|14612.9|14600.9|14617.9|14606.9|14605.9|14594.9|756
1643369100000|2022-01-28 11:25:00|14613.9|14601.9|14618.9|14607.9|14618.9|14607.9|14608.9|14597.9|418
1643369400000|2022-01-28 11:30:00|14619.9|14608.9|14622.9|14611.9|14628.9|14616.9|14617.9|14606.9|451
1643369700000|2022-01-28 11:35:00|14623.9|14612.9|14617.9|14605.9|14627.9|14616.9|14615.9|14604.9|343
1643370000000|2022-01-28 11:40:00|14616.9|14604.9|14616.9|14605.9|14619.9|14608.9|14613.9|14601.9|204
1643370300000|2022-01-28 11:45:00|14615.9|14604.9|14627.9|14616.9|14627.9|14616.9|14612.9|14601.9|205
1643370600000|2022-01-28 11:50:00|14628.9|14615.9|14624.9|14613.9|14629.9|14618.9|14621.9|14610.9|180
1643370900000|2022-01-28 11:55:00|14625.9|14612.9|14634.9|14623.9|14638.9|14626.9|14622.9|14611.9|208
1643371200000|2022-01-28 12:00:00|14635.9|14624.9|14640.9|14629.9|14641.9|14630.9|14631.9|14620.9|402
1643371500000|2022-01-28 12:05:00|14639.9|14628.9|14632.9|14620.9|14641.9|14629.9|14631.9|14620.9|303
1643371800000|2022-01-28 12:10:00|14631.9|14619.9|14638.9|14626.9|14642.9|14631.9|14628.9|14616.9|434
1643372100000|2022-01-28 12:15:00|14637.9|14625.9|14633.9|14622.9|14641.9|14629.9|14631.9|14620.9|136
1643372400000|2022-01-28 12:20:00|14634.9|14621.9|14618.9|14607.9|14635.9|14623.9|14616.9|14604.9|623
1643372700000|2022-01-28 12:25:00|14619.9|14608.9|14622.9|14611.9|14624.9|14613.9|14613.9|14601.9|523
1643373000000|2022-01-28 12:30:00|14623.9|14610.9|14622.9|14611.9|14625.9|14614.9|14619.9|14608.9|399
1643373300000|2022-01-28 12:35:00|14623.9|14612.9|14612.9|14601.9|14623.9|14612.9|14609.9|14598.9|455
1643373600000|2022-01-28 12:40:00|14614.9|14600.9|14598.9|14586.9|14616.9|14605.9|14597.9|14586.9|216
1643373900000|2022-01-28 12:45:00|14597.9|14587.9|14584.9|14573.9|14599.9|14588.9|14584.9|14573.9|481
1643374200000|2022-01-28 12:50:00|14586.9|14574.9|14588.9|14576.9|14590.9|14579.9|14581.9|14570.9|437
1643374500000|2022-01-28 12:55:00|14587.9|14577.9|14588.9|14577.9|14593.9|14582.9|14582.9|14571.9|786
1643374800000|2022-01-28 13:00:00|14589.9|14578.9|14575.9|14564.9|14591.9|14580.9|14575.9|14563.9|897
1643375100000|2022-01-28 13:05:00|14576.9|14565.9|14567.9|14556.9|14576.9|14565.9|14559.9|14547.9|1111
1643375400000|2022-01-28 13:10:00|14566.9|14555.9|14552.9|14540.9|14567.9|14556.9|14544.9|14532.9|1137
1643375700000|2022-01-28 13:15:00|14551.9|14541.9|14562.9|14550.9|14566.9|14555.9|14551.9|14541.9|707
1643376000000|2022-01-28 13:20:00|14561.9|14551.9|14564.9|14553.9|14564.9|14553.9|14557.9|14546.9|301
1643376300000|2022-01-28 13:25:00|14563.9|14552.9|14563.9|14552.9|14567.9|14555.9|14558.9|14547.9|355
1643376600000|2022-01-28 13:30:00|14565.9|14554.9|14613.9|14602.9|14619.9|14608.9|14565.9|14554.9|1584
1643376900000|2022-01-28 13:35:00|14615.9|14601.9|14616.9|14605.9|14621.9|14610.9|14607.9|14596.9|836
1643377200000|2022-01-28 13:40:00|14617.9|14604.9|14606.9|14594.9|14620.9|14609.9|14605.9|14594.9|480
1643377500000|2022-01-28 13:45:00|14605.9|14595.9|14598.9|14587.9|14607.9|14596.9|14597.9|14586.9|437
1643377800000|2022-01-28 13:50:00|14599.9|14588.9|14591.9|14580.9|14602.9|14591.9|14584.9|14572.9|499
1643378100000|2022-01-28 13:55:00|14590.9|14579.9|14607.9|14596.9|14607.9|14596.9|14588.9|14577.9|230
1643378400000|2022-01-28 14:00:00|14606.9|14595.9|14600.9|14589.9|14608.9|14596.9|14591.9|14580.9|387
1643378700000|2022-01-28 14:05:00|14599.9|14588.9|14605.9|14594.9|14607.9|14596.9|14598.9|14587.9|320
1643379000000|2022-01-28 14:10:00|14606.9|14595.9|14614.9|14603.9|14614.9|14603.9|14604.9|14592.9|324
1643379300000|2022-01-28 14:15:00|14613.9|14602.9|14620.9|14609.9|14621.9|14610.9|14609.9|14598.9|268
1643379600000|2022-01-28 14:20:00|14619.9|14607.9|14633.9|14622.9|14637.9|14626.9|14619.9|14607.9|670
1643379900000|2022-01-28 14:25:00|14634.9|14623.9|14641.9|14629.9|14641.9|14630.9|14634.9|14622.9|315
1643380200000|2022-01-28 14:30:00|14640.9|14630.9|14612.9|14601.9|14640.9|14630.9|14611.9|14600.9|1161
1643380500000|2022-01-28 14:35:00|14613.9|14603.9|14593.9|14581.9|14619.9|14608.9|14589.9|14578.9|1273
1643380800000|2022-01-28 14:40:00|14592.9|14583.9|14584.9|14573.9|14596.9|14585.9|14578.9|14567.9|780
1643381100000|2022-01-28 14:45:00|14585.9|14574.9|14593.9|14582.9|14595.9|14584.9|14568.9|14557.9|897
1643381400000|2022-01-28 14:50:00|14594.9|14583.9|14595.9|14583.9|14613.9|14602.9|14590.9|14579.9|1204
1643381700000|2022-01-28 14:55:00|14594.9|14584.9|14589.9|14577.9|14598.9|14587.9|14587.9|14575.9|808
1643382000000|2022-01-28 15:00:00|14588.9|14578.9|14574.9|14563.9|14591.9|14580.9|14573.9|14562.9|903
1643382300000|2022-01-28 15:05:00|14573.9|14562.9|14585.9|14574.9|14587.9|14576.9|14572.9|14560.9|490
1643382600000|2022-01-28 15:10:00|14584.9|14573.9|14584.9|14573.9|14595.9|14583.9|14583.9|14571.9|667
1643382900000|2022-01-28 15:15:00|14583.9|14572.9|14615.9|14603.9|14615.9|14604.9|14579.9|14568.9|1165
1643383200000|2022-01-28 15:20:00|14614.9|14602.9|14611.9|14600.9|14618.9|14606.9|14608.9|14597.9|541
1643383500000|2022-01-28 15:25:00|14612.9|14599.9|14599.9|14588.9|14612.9|14601.9|14593.9|14582.9|811
1643383800000|2022-01-28 15:30:00|14600.9|14587.9|14573.9|14561.9|14600.9|14587.9|14571.9|14560.9|468
1643384100000|2022-01-28 15:35:00|14574.9|14562.9|14595.9|14583.9|14601.9|14590.9|14571.9|14560.9|581
1643384400000|2022-01-28 15:40:00|14594.9|14584.9|14587.9|14576.9|14600.9|14588.9|14586.9|14575.9|517
1643384700000|2022-01-28 15:45:00|14588.9|14575.9|14616.9|14605.9|14619.9|14607.9|14580.9|14568.9|655
1643385000000|2022-01-28 15:50:00|14617.9|14606.9|14624.9|14613.9|14624.9|14613.9|14608.9|14597.9|494
1643385300000|2022-01-28 15:55:00|14625.9|14614.9|14627.9|14616.9|14628.9|14617.9|14611.9|14600.9|454
1643385600000|2022-01-28 16:00:00|14628.9|14617.9|14626.9|14615.9|14634.9|14623.9|14623.9|14611.9|642
1643385900000|2022-01-28 16:05:00|14627.9|14616.9|14640.9|14628.9|14641.9|14630.9|14627.9|14615.9|314
1643386200000|2022-01-28 16:10:00|14641.9|14629.9|14651.9|14640.9|14654.9|14643.9|14638.9|14627.9|568
1643386500000|2022-01-28 16:15:00|14652.9|14641.9|14666.9|14655.9|14668.9|14657.9|14652.9|14641.9|738
1643386800000|2022-01-28 16:20:00|14667.9|14656.9|14669.9|14658.9|14670.9|14659.9|14663.9|14652.9|608
1643387100000|2022-01-28 16:25:00|14670.9|14659.9|14679.9|14667.9|14682.9|14671.9|14669.9|14658.9|811
1643387400000|2022-01-28 16:30:00|14678.9|14668.9|14692.9|14680.9|14692.9|14681.9|14668.9|14657.9|895
1643387700000|2022-01-28 16:35:00|14691.9|14679.9|14701.9|14689.9|14710.9|14698.9|14687.9|14676.9|807
1643388000000|2022-01-28 16:40:00|14700.9|14688.9|14702.9|14690.9|14709.9|14698.9|14696.9|14685.9|442
1643388300000|2022-01-28 16:45:00|14701.9|14689.9|14682.9|14671.9|14703.9|14692.9|14681.9|14670.9|369
1643388600000|2022-01-28 16:50:00|14681.9|14670.9|14688.9|14677.9|14689.9|14677.9|14680.9|14669.9|208
1643388900000|2022-01-28 16:55:00|14689.9|14678.9|14699.9|14688.9|14702.9|14691.9|14688.9|14678.9|126
1643389200000|2022-01-28 17:00:00|14698.9|14687.9|14700.9|14688.9|14701.9|14690.9|14695.9|14683.9|108
1643389500000|2022-01-28 17:05:00|14699.9|14689.9|14705.9|14694.9|14705.9|14694.9|14698.9|14687.9|153
1643389800000|2022-01-28 17:10:00|14704.9|14693.9|14699.9|14687.9|14707.9|14696.9|14693.9|14682.9|250
1643390100000|2022-01-28 17:15:00|14698.9|14688.9|14705.9|14693.9|14706.9|14695.9|14694.9|14683.9|144
1643390400000|2022-01-28 17:20:00|14704.9|14692.9|14686.9|14675.9|14704.9|14692.9|14683.9|14672.9|217
1643390700000|2022-01-28 17:25:00|14685.9|14674.9|14683.9|14671.9|14686.9|14675.9|14680.9|14668.9|173
1643391000000|2022-01-28 17:30:00|14682.9|14672.9|14680.9|14669.9|14685.9|14673.9|14677.9|14665.9|130
1643391300000|2022-01-28 17:35:00|14679.9|14668.9|14675.9|14663.9|14684.9|14673.9|14673.9|14662.9|215
1643391600000|2022-01-28 17:40:00|14674.9|14664.9|14683.9|14671.9|14683.9|14672.9|14674.9|14663.9|135
1643391900000|2022-01-28 17:45:00|14682.9|14670.9|14678.9|14666.9|14685.9|14673.9|14675.9|14664.9|169
1643392200000|2022-01-28 17:50:00|14677.9|14667.9|14669.9|14658.9|14679.9|14667.9|14667.9|14656.9|212
1643392500000|2022-01-28 17:55:00|14668.9|14657.9|14671.9|14659.9|14679.9|14668.9|14668.9|14656.9|167
1643392800000|2022-01-28 18:00:00|14670.9|14658.9|14676.9|14665.9|14679.9|14668.9|14669.9|14658.9|185
1643393100000|2022-01-28 18:05:00|14675.9|14664.9|14681.9|14670.9|14683.9|14672.9|14672.9|14661.9|279
1643393400000|2022-01-28 18:10:00|14682.9|14669.9|14682.9|14671.9|14686.9|14675.9|14680.9|14669.9|96
1643393700000|2022-01-28 18:15:00|14683.9|14672.9|14677.9|14666.9|14684.9|14673.9|14677.9|14666.9|127
1643394000000|2022-01-28 18:20:00|14678.9|14665.9|14670.9|14658.9|14679.9|14668.9|14666.9|14655.9|129
1643394300000|2022-01-28 18:25:00|14669.9|14659.9|14672.9|14660.9|14674.9|14663.9|14663.9|14652.9|109
1643394600000|2022-01-28 18:30:00|14671.9|14661.9|14681.9|14669.9|14683.9|14672.9|14671.9|14659.9|174
1643394900000|2022-01-28 18:35:00|14682.9|14670.9|14683.9|14672.9|14686.9|14675.9|14678.9|14666.9|207
1643395200000|2022-01-28 18:40:00|14684.9|14671.9|14680.9|14669.9|14686.9|14674.9|14679.9|14668.9|164
1643395500000|2022-01-28 18:45:00|14681.9|14668.9|14678.9|14666.9|14681.9|14669.9|14675.9|14664.9|189
1643395800000|2022-01-28 18:50:00|14677.9|14667.9|14684.9|14673.9|14685.9|14674.9|14675.9|14664.9|171
1643396100000|2022-01-28 18:55:00|14683.9|14672.9|14676.9|14665.9|14685.9|14673.9|14676.9|14665.9|126
1643396400000|2022-01-28 19:00:00|14677.9|14664.9|14673.9|14662.9|14685.9|14674.9|14672.9|14661.9|122
1643396700000|2022-01-28 19:05:00|14672.9|14661.9|14663.9|14651.9|14676.9|14664.9|14659.9|14647.9|262
1643397000000|2022-01-28 19:10:00|14662.9|14649.9|14655.9|14643.9|14665.9|14654.9|14655.9|14643.9|100
1643397300000|2022-01-28 19:15:00|14654.9|14642.9|14646.9|14634.9|14654.9|14643.9|14645.9|14634.9|144
1643397600000|2022-01-28 19:20:00|14645.9|14633.9|14634.9|14623.9|14646.9|14635.9|14634.9|14623.9|181
1643397900000|2022-01-28 19:25:00|14635.9|14624.9|14637.9|14625.9|14640.9|14629.9|14633.9|14622.9|76
1643398200000|2022-01-28 19:30:00|14636.9|14626.9|14633.9|14620.9|14637.9|14626.9|14629.9|14618.9|284
1643398500000|2022-01-28 19:35:00|14632.9|14621.9|14635.9|14623.9|14636.9|14625.9|14630.9|14619.9|258
1643398800000|2022-01-28 19:40:00|14636.9|14624.9|14642.9|14632.9|14643.9|14632.9|14634.9|14623.9|699
1643399100000|2022-01-28 19:45:00|14643.4|14633.4|14656.9|14646.9|14659.4|14649.4|14643.4|14633.4|190
1643399400000|2022-01-28 19:50:00|14656.4|14646.4|14657.9|14647.9|14659.4|14649.4|14651.9|14641.9|94
1643399700000|2022-01-28 19:55:00|14657.4|14647.4|14666.9|14656.9|14668.4|14658.4|14656.4|14646.4|149
1643400000000|2022-01-28 20:00:00|14665.9|14655.9|14669.9|14659.9|14676.4|14666.4|14665.9|14655.9|237
1643400300000|2022-01-28 20:05:00|14670.4|14660.4|14673.9|14663.9|14676.9|14666.9|14669.4|14659.4|59
1643400600000|2022-01-28 20:10:00|14674.4|14664.4|14669.9|14659.9|14677.4|14667.4|14665.9|14655.9|97
1643400900000|2022-01-28 20:15:00|14670.4|14660.4|14667.9|14657.9|14677.4|14667.4|14667.4|14657.4|308
1643401200000|2022-01-28 20:20:00|14668.4|14658.4|14679.4|14669.4|14680.9|14670.9|14665.4|14655.4|188
1643401500000|2022-01-28 20:25:00|14678.9|14668.9|14676.9|14666.9|14682.4|14672.4|14674.4|14664.4|64
1643401800000|2022-01-28 20:30:00|14676.4|14666.4|14679.9|14669.9|14681.9|14671.9|14664.4|14654.4|280
1643402100000|2022-01-28 20:35:00|14679.4|14669.4|14678.9|14668.9|14686.4|14676.4|14673.4|14663.4|194
1643402400000|2022-01-28 20:40:00|14678.4|14668.4|14689.9|14679.9|14691.4|14681.4|14677.9|14667.9|101
1643402700000|2022-01-28 20:45:00|14688.9|14678.9|14689.9|14679.9|14692.4|14682.4|14684.4|14674.4|112
1643403000000|2022-01-28 20:50:00|14690.4|14680.4|14699.9|14689.9|14701.4|14691.4|14690.4|14680.4|264
1643403300000|2022-01-28 20:55:00|14700.4|14690.4|14700.4|14690.4|14705.9|14695.9|14696.4|14686.4|192
1643403600000|2022-01-28 21:00:00|14699.9|14689.9|14691.4|14681.4|14700.9|14690.9|14691.4|14681.4|95
1643403900000|2022-01-28 21:05:00|14690.9|14680.9|14699.9|14689.9|14704.4|14694.4|14690.9|14680.9|167
1643404200000|2022-01-28 21:10:00|14700.4|14690.4|14695.4|14685.4|14703.4|14693.4|14695.4|14685.4|58
1643404500000|2022-01-28 21:15:00|14702.4|14678.4|14712.7|14688.7|14724.4|14700.4|14701.7|14677.7|0
1643404800000|2022-01-28 21:20:00|14713.1|14689.1|14715.6|14691.6|14721.8|14697.8|14710.4|14686.4|0
1643405100000|2022-01-28 21:25:00|14716|14692|14719.8|14695.8|14721.5|14697.5|14712.9|14688.9|0
1643405400000|2022-01-28 21:30:00|14718.8|14694.8|14718.1|14694.1|14718.8|14694.8|14714.1|14690.1|0
1643405700000|2022-01-28 21:35:00|14718.8|14694.8|14722.1|14698.1|14722.1|14698.1|14717.5|14693.5|0
1643406000000|2022-01-28 21:40:00|14721.5|14697.5|14724.2|14700.2|14726.2|14702.2|14721.5|14697.5|0
1643406300000|2022-01-28 21:45:00|14723.5|14699.5|14720.7|14696.7|14724.2|14700.2|14720.1|14696.1|0
1643406600000|2022-01-28 21:50:00|14720.1|14696.1|14723.4|14699.4|14724.1|14700.1|14718.1|14694.1|0
1643406900000|2022-01-28 21:55:00|14723|14699|14719.2|14695.2|14723.4|14699.4|14717.2|14693.2|0
1643583600000|2022-01-30 23:00:00|14722.8|14698.8|14716.5|14692.5|14727.8|14703.8|14710.5|14686.5|0
1643583900000|2022-01-30 23:05:00|14717.2|14693.2|14723.1|14699.1|14730.5|14706.5|14712.7|14688.7|0
1643584200000|2022-01-30 23:10:00|14723.8|14699.8|14710.5|14686.5|14725.1|14701.1|14707.5|14683.5|0
1643584500000|2022-01-30 23:15:00|14710.2|14686.2|14702.2|14678.2|14716.3|14692.3|14697|14673|0
1643584800000|2022-01-30 23:20:00|14701.9|14677.9|14703.4|14679.4|14706.2|14682.2|14696|14672|0
1643585100000|2022-01-30 23:25:00|14703.3|14679.3|14719.4|14695.4|14719.4|14695.4|14699.7|14675.7|0
1643585400000|2022-01-30 23:30:00|14719.7|14695.7|14712.3|14688.3|14720.7|14696.7|14709|14685|0
1643585700000|2022-01-30 23:35:00|14712|14688|14699.7|14675.7|14712.3|14688.3|14697.5|14673.5|0
1643586000000|2022-01-30 23:40:00|14699.1|14675.1|14697.7|14673.7|14711.1|14687.1|14697.7|14673.7|0
1643586300000|2022-01-30 23:45:00|14698|14674|14693.7|14669.7|14698|14674|14685.7|14661.7|0
1643586600000|2022-01-30 23:50:00|14694.4|14670.4|14703.2|14679.2|14705.6|14681.6|14692.7|14668.7|0
1643586900000|2022-01-30 23:55:00|14702.9|14678.9|14710.9|14686.9|14710.9|14686.9|14698.9|14674.9|0
1643587200000|2022-01-31 00:00:00|14711.3|14687.3|14702.6|14678.6|14712.3|14688.3|14694.6|14670.6|0
1643587500000|2022-01-31 00:05:00|14702.2|14678.2|14696.4|14672.4|14705.9|14681.9|14692.2|14668.2|0
1643587800000|2022-01-31 00:10:00|14695.7|14671.7|14712.6|14688.6|14714|14690|14695.7|14671.7|0
1643588100000|2022-01-31 00:15:00|14712|14688|14713.8|14689.8|14729.7|14705.7|14710.6|14686.6|0
1643588400000|2022-01-31 00:20:00|14714|14690|14702.9|14678.9|14726.1|14702.1|14702.5|14678.5|0
1643588700000|2022-01-31 00:25:00|14703.4|14679.4|14719.1|14695.1|14721.1|14697.1|14703.4|14679.4|0
1643589000000|2022-01-31 00:30:00|14719.2|14695.2|14724.7|14700.7|14725.4|14701.4|14715.3|14691.3|0
1643589300000|2022-01-31 00:35:00|14725.6|14701.6|14721|14697|14736.4|14712.4|14720.5|14696.5|0
1643589600000|2022-01-31 00:40:00|14720.8|14696.8|14713.3|14689.3|14721.7|14697.7|14709.3|14685.3|0
1643589900000|2022-01-31 00:45:00|14712.9|14688.9|14715|14691|14720.5|14696.5|14711.6|14687.6|0
1643590200000|2022-01-31 00:50:00|14714.6|14690.6|14713.2|14689.2|14719.1|14695.1|14708.9|14684.9|0
1643590500000|2022-01-31 00:55:00|14713|14689|14704.6|14680.6|14715.8|14691.8|14702.1|14678.1|0
1643590800000|2022-01-31 01:00:00|14705|14681|14826.9|14816.9|14858.4|14848.4|14688.4|14678.4|7075
1643591100000|2022-01-31 01:05:00|14825.9|14815.9|14730.4|14720.4|14825.9|14815.9|14730.4|14720.4|1813
1643591400000|2022-01-31 01:10:00|14730.9|14720.9|14736.4|14726.4|14746.4|14736.4|14682.9|14672.9|1987
1643591700000|2022-01-31 01:15:00|14735.9|14725.9|14720.4|14710.4|14751.9|14741.9|14705.9|14695.9|1800
1643592000000|2022-01-31 01:20:00|14719.9|14709.9|14716.4|14706.4|14748.4|14738.4|14714.4|14704.4|726
1643592300000|2022-01-31 01:25:00|14716.9|14706.9|14731.4|14721.4|14738.4|14728.4|14712.4|14702.4|762
1643592600000|2022-01-31 01:30:00|14731.9|14721.9|14703.4|14693.4|14746.9|14736.9|14690.4|14680.4|2435
1643592900000|2022-01-31 01:35:00|14703.9|14693.9|14735.9|14725.9|14751.9|14741.9|14700.9|14690.9|3441
1643593200000|2022-01-31 01:40:00|14735.4|14725.4|14774.9|14764.9|14780.4|14770.4|14732.4|14722.4|2893
1643593500000|2022-01-31 01:45:00|14775.9|14765.9|14764.9|14754.9|14777.9|14767.9|14756.9|14746.9|1518
1643593800000|2022-01-31 01:50:00|14763.9|14753.9|14764.9|14754.9|14776.9|14766.9|14759.9|14749.9|1450
1643594100000|2022-01-31 01:55:00|14765.9|14755.9|14770.9|14760.9|14799.9|14789.9|14756.9|14746.9|1617
1643594400000|2022-01-31 02:00:00|14771.9|14761.9|14774.9|14764.9|14785.9|14775.9|14755.9|14745.9|1513
1643594700000|2022-01-31 02:05:00|14776.9|14766.9|14757.9|14747.9|14777.9|14767.9|14756.9|14746.9|1109
1643595000000|2022-01-31 02:10:00|14759.9|14749.9|14772.9|14762.9|14778.9|14768.9|14757.9|14747.9|1060
1643595300000|2022-01-31 02:15:00|14770.9|14760.9|14775.9|14765.9|14784.9|14774.9|14769.9|14759.9|1020
1643595600000|2022-01-31 02:20:00|14774.9|14764.9|14772.9|14762.9|14781.9|14771.9|14768.9|14758.9|760
1643595900000|2022-01-31 02:25:00|14773.9|14763.9|14770.9|14760.9|14778.9|14768.9|14765.9|14755.9|696
1643596200000|2022-01-31 02:30:00|14767.9|14757.9|14765.9|14755.9|14777.9|14767.9|14763.9|14753.9|746
1643596500000|2022-01-31 02:35:00|14766.9|14756.9|14771.9|14761.9|14775.9|14765.9|14766.9|14756.9|625
1643596800000|2022-01-31 02:40:00|14770.9|14760.9|14769.9|14759.9|14777.9|14767.9|14767.9|14757.9|715
1643597100000|2022-01-31 02:45:00|14771.9|14761.9|14762.9|14752.9|14775.9|14765.9|14762.9|14752.9|723
1643597400000|2022-01-31 02:50:00|14761.9|14751.9|14769.9|14759.9|14777.9|14767.9|14759.9|14749.9|911
1643597700000|2022-01-31 02:55:00|14771.9|14761.9|14782.9|14772.9|14782.9|14772.9|14770.9|14760.9|687
1643598000000|2022-01-31 03:00:00|14781.9|14771.9|14789.9|14779.9|14794.9|14784.9|14778.9|14768.9|702
1643598300000|2022-01-31 03:05:00|14787.9|14777.9|14780.9|14770.9|14794.9|14784.9|14779.9|14769.9|658
1643598600000|2022-01-31 03:10:00|14781.9|14771.9|14783.7|14773.7|14797.7|14787.7|14780.9|14770.9|496
1643598900000|2022-01-31 03:15:00|14784.7|14774.7|14795.7|14785.7|14800.7|14790.7|14784.7|14774.7|613
1643599200000|2022-01-31 03:20:00|14796.7|14786.7|14796.7|14786.7|14804.7|14794.7|14790.7|14780.7|716
1643599500000|2022-01-31 03:25:00|14795.7|14785.7|14794.7|14784.7|14797.7|14787.7|14788.7|14778.7|979
1643599800000|2022-01-31 03:30:00|14791.7|14781.7|14792.7|14782.7|14795.7|14785.7|14786.7|14776.7|617
1643600100000|2022-01-31 03:35:00|14794.7|14784.7|14796.7|14786.7|14799.7|14789.7|14788.7|14778.7|423
1643600400000|2022-01-31 03:40:00|14797.7|14787.7|14793.7|14783.7|14799.7|14789.7|14789.7|14779.7|553
1643600700000|2022-01-31 03:45:00|14791.7|14781.7|14781.7|14771.7|14793.7|14783.7|14779.7|14769.7|501
1643601000000|2022-01-31 03:50:00|14780.7|14770.7|14761.7|14751.7|14781.7|14771.7|14760.7|14750.7|524
1643601300000|2022-01-31 03:55:00|14762.7|14752.7|14758.7|14748.7|14764.7|14754.7|14756.7|14746.7|468
1643601600000|2022-01-31 04:00:00|14757.7|14747.7|14744.7|14734.7|14757.7|14747.7|14740.7|14730.7|507
1643601900000|2022-01-31 04:05:00|14741.7|14731.7|14746.7|14736.7|14747.7|14737.7|14740.7|14730.7|390
1643602200000|2022-01-31 04:10:00|14747.7|14737.7|14742.7|14732.7|14751.7|14741.7|14739.7|14729.7|240
1643602500000|2022-01-31 04:15:00|14743.7|14733.7|14755.7|14745.7|14755.7|14745.7|14741.7|14731.7|434
1643602800000|2022-01-31 04:20:00|14756.7|14746.7|14747.7|14737.7|14758.7|14748.7|14745.7|14735.7|416
1643603100000|2022-01-31 04:25:00|14748.7|14738.7|14744.7|14734.7|14751.7|14741.7|14739.7|14729.7|354
1643603400000|2022-01-31 04:30:00|14742.7|14732.7|14740.7|14730.7|14742.7|14732.7|14733.7|14723.7|396
1643603700000|2022-01-31 04:35:00|14738.7|14728.7|14736.7|14726.7|14739.7|14729.7|14735.7|14725.7|312
1643604000000|2022-01-31 04:40:00|14737.7|14727.7|14733.7|14723.7|14737.7|14727.7|14727.7|14717.7|455
1643604300000|2022-01-31 04:45:00|14734.7|14724.7|14731.7|14721.7|14735.7|14725.7|14730.7|14720.7|405
1643604600000|2022-01-31 04:50:00|14730.7|14720.7|14730.7|14720.7|14732.7|14722.7|14728.7|14718.7|338
1643604900000|2022-01-31 04:55:00|14731.7|14721.7|14725.7|14715.7|14739.7|14729.7|14724.7|14714.7|418
1643605200000|2022-01-31 05:00:00|14726.7|14716.7|14725.7|14715.7|14736.7|14726.7|14724.7|14714.7|653
1643605500000|2022-01-31 05:05:00|14723.7|14713.7|14713.7|14703.7|14725.7|14715.7|14711.7|14701.7|643
1643605800000|2022-01-31 05:10:00|14714.7|14704.7|14708.7|14698.7|14718.7|14708.7|14707.7|14697.7|569
1643606100000|2022-01-31 05:15:00|14707.7|14697.7|14696.7|14686.7|14709.7|14699.7|14695.7|14685.7|558
1643606400000|2022-01-31 05:20:00|14695.7|14685.7|14695.7|14685.7|14701.7|14691.7|14694.7|14684.7|660
1643606700000|2022-01-31 05:25:00|14696.7|14686.7|14699.7|14689.7|14702.7|14692.7|14690.7|14680.7|569
1643607000000|2022-01-31 05:30:00|14697.7|14687.7|14697.7|14687.7|14700.7|14690.7|14693.7|14683.7|553
1643607300000|2022-01-31 05:35:00|14696.7|14686.7|14699.7|14689.7|14700.7|14690.7|14693.7|14683.7|517
1643607600000|2022-01-31 05:40:00|14700.7|14690.7|14698.7|14688.7|14704.7|14694.7|14697.7|14687.7|570
1643607900000|2022-01-31 05:45:00|14699.7|14689.7|14699.7|14689.7|14701.7|14691.7|14698.7|14688.7|523
1643608200000|2022-01-31 05:50:00|14698.7|14688.7|14692.7|14682.7|14700.7|14690.7|14689.7|14679.7|573
1643608500000|2022-01-31 05:55:00|14690.7|14680.7|14687.7|14677.7|14694.7|14684.7|14686.7|14676.7|512
1643608800000|2022-01-31 06:00:00|14688.7|14678.7|14695.7|14685.7|14696.7|14686.7|14687.7|14677.7|306
1643609100000|2022-01-31 06:05:00|14694.7|14684.7|14696.7|14686.7|14698.7|14688.7|14693.7|14683.7|227
1643609400000|2022-01-31 06:10:00|14697.7|14687.7|14694.7|14684.7|14699.7|14689.7|14694.7|14684.7|400
1643609700000|2022-01-31 06:15:00|14695.7|14685.7|14695.7|14685.7|14699.7|14689.7|14694.7|14684.7|250
1643610000000|2022-01-31 06:20:00|14696.7|14686.7|14695.7|14685.7|14696.7|14686.7|14692.7|14682.7|294
1643610300000|2022-01-31 06:25:00|14696.7|14686.7|14691.7|14681.7|14696.7|14686.7|14689.7|14679.7|463
1643610600000|2022-01-31 06:30:00|14690.7|14680.7|14695.7|14685.7|14696.7|14686.7|14688.7|14678.7|765
1643610900000|2022-01-31 06:35:00|14696.7|14686.7|14689.7|14679.7|14700.7|14690.7|14689.7|14679.7|520
1643611200000|2022-01-31 06:40:00|14691.7|14681.7|14703.7|14693.7|14704.7|14694.7|14691.7|14681.7|362
1643611500000|2022-01-31 06:45:00|14704.7|14694.7|14715.7|14705.7|14719.7|14709.7|14703.7|14693.7|462
1643611800000|2022-01-31 06:50:00|14716.7|14706.7|14719.7|14709.7|14725.7|14715.7|14712.7|14702.7|461
1643612100000|2022-01-31 06:55:00|14720.7|14710.7|14716.7|14706.7|14720.7|14710.7|14714.7|14704.7|420
1643612400000|2022-01-31 07:00:00|14719.7|14709.7|14724.7|14714.7|14725.7|14715.7|14713.7|14703.7|504
1643612700000|2022-01-31 07:05:00|14723.7|14713.7|14722.7|14712.7|14724.7|14714.7|14720.7|14710.7|155
1643613000000|2022-01-31 07:10:00|14721.7|14711.7|14728.7|14718.7|14728.7|14718.7|14719.7|14709.7|293
1643613300000|2022-01-31 07:15:00|14727.7|14717.7|14723.7|14713.7|14727.7|14717.7|14721.7|14711.7|313
1643613600000|2022-01-31 07:20:00|14724.7|14714.7|14724.7|14714.7|14728.7|14718.7|14724.7|14714.7|372
1643613900000|2022-01-31 07:25:00|14725.7|14715.7|14734.7|14724.7|14734.7|14724.7|14724.7|14714.7|691
1643614200000|2022-01-31 07:30:00|14733.7|14723.7|14734.7|14724.7|14737.7|14727.7|14733.7|14723.7|227
1643614500000|2022-01-31 07:35:00|14733.7|14723.7|14735.7|14725.7|14735.7|14725.7|14730.7|14720.7|138
1643614800000|2022-01-31 07:40:00|14734.7|14724.7|14736.7|14726.7|14739.7|14729.7|14733.7|14723.7|171
1643615100000|2022-01-31 07:45:00|14735.7|14725.7|14733.7|14723.7|14735.7|14725.7|14730.7|14720.7|253
1643615400000|2022-01-31 07:50:00|14732.7|14722.7|14736.7|14726.7|14737.7|14727.7|14731.7|14721.7|98
1643615700000|2022-01-31 07:55:00|14737.7|14727.7|14751.7|14741.7|14751.7|14741.7|14736.7|14726.7|567
1643616000000|2022-01-31 08:00:00|14749.7|14739.7|14731.7|14720.7|14749.7|14740.7|14730.7|14719.7|283
1643616300000|2022-01-31 08:05:00|14732.7|14719.7|14735.7|14723.7|14735.7|14724.7|14728.7|14717.7|126
1643616600000|2022-01-31 08:10:00|14736.7|14724.7|14732.7|14721.7|14741.7|14729.7|14731.7|14720.7|159
1643616900000|2022-01-31 08:15:00|14731.7|14720.7|14726.7|14715.7|14743.7|14732.7|14726.7|14715.7|289
1643617200000|2022-01-31 08:20:00|14727.7|14716.7|14736.7|14725.7|14740.7|14729.7|14721.7|14710.7|202
1643617500000|2022-01-31 08:25:00|14735.7|14724.7|14735.7|14723.7|14738.7|14727.7|14731.7|14720.7|372
1643617800000|2022-01-31 08:30:00|14742.4|14718.4|14751.7|14727.7|14751.9|14727.9|14733.3|14709.3|0
1643618100000|2022-01-31 08:35:00|14751.9|14727.9|14760.9|14736.9|14762.7|14738.7|14747.8|14723.8|11
1643618400000|2022-01-31 08:40:00|14761.1|14737.1|14768.5|14744.5|14768.5|14744.5|14751.2|14727.2|0
1643618700000|2022-01-31 08:45:00|14768.9|14744.9|14773.6|14749.6|14774.5|14750.5|14765|14741|0
1643619000000|2022-01-31 08:50:00|14774.5|14750.5|14785.3|14761.3|14788|14764|14767.4|14743.4|0
1643619300000|2022-01-31 08:55:00|14786.2|14762.2|14776.2|14752.2|14788.9|14764.9|14770.4|14746.4|0
1643619600000|2022-01-31 09:00:00|14777.1|14753.1|14748.7|14736.7|14777.1|14753.1|14739.7|14728.7|297
1643619900000|2022-01-31 09:05:00|14749.7|14737.7|14746.7|14734.7|14749.7|14737.7|14743.7|14732.7|135
1643620200000|2022-01-31 09:10:00|14745.7|14735.7|14746.7|14734.7|14747.7|14735.7|14743.7|14732.7|71
1643620500000|2022-01-31 09:15:00|14744.7|14733.7|14742.7|14730.7|14746.7|14734.7|14739.7|14728.7|52
1643620800000|2022-01-31 09:20:00|14743.7|14731.7|14738.7|14727.7|14745.7|14734.7|14736.7|14725.7|77
1643621100000|2022-01-31 09:25:00|14737.7|14726.7|14737.7|14725.7|14739.7|14728.7|14735.7|14724.7|47
1643621400000|2022-01-31 09:30:00|14736.7|14723.7|14732.7|14721.7|14736.7|14723.7|14728.7|14717.7|97
1643621700000|2022-01-31 09:35:00|14733.7|14722.7|14732.7|14721.7|14736.7|14724.7|14731.7|14720.7|69
1643622000000|2022-01-31 09:40:00|14731.7|14720.7|14725.7|14713.7|14735.7|14724.7|14724.7|14713.7|152
1643622300000|2022-01-31 09:45:00|14726.7|14714.7|14732.7|14721.7|14733.7|14722.7|14725.7|14713.7|84
1643622600000|2022-01-31 09:50:00|14733.7|14722.7|14728.7|14717.7|14734.7|14722.7|14726.7|14715.7|201
1643622900000|2022-01-31 09:55:00|14727.7|14716.7|14728.7|14717.7|14729.7|14718.7|14723.7|14712.7|85
1643623200000|2022-01-31 10:00:00|14729.7|14718.7|14729.7|14717.7|14729.7|14718.7|14723.7|14712.7|61
1643623500000|2022-01-31 10:05:00|14728.7|14716.7|14719.7|14708.7|14728.7|14716.7|14719.7|14708.7|117
1643623800000|2022-01-31 10:10:00|14720.7|14709.7|14721.7|14710.7|14722.7|14711.7|14714.7|14703.7|152
1643624100000|2022-01-31 10:15:00|14722.7|14711.7|14723.7|14712.7|14725.7|14714.7|14720.7|14709.7|89
1643624400000|2022-01-31 10:20:00|14724.7|14711.7|14725.7|14714.7|14726.7|14715.7|14717.7|14706.7|93
1643624700000|2022-01-31 10:25:00|14726.7|14713.7|14726.7|14714.7|14730.7|14719.7|14724.7|14713.7|52
1643625000000|2022-01-31 10:30:00|14727.7|14715.7|14723.7|14711.7|14727.7|14715.7|14718.7|14707.7|81
1643625300000|2022-01-31 10:35:00|14722.7|14712.7|14718.7|14706.7|14723.7|14712.7|14717.7|14706.7|59
1643625600000|2022-01-31 10:40:00|14717.7|14705.7|14720.7|14709.7|14725.7|14714.7|14714.7|14703.7|90
1643625900000|2022-01-31 10:45:00|14721.7|14710.7|14718.7|14707.7|14724.7|14713.7|14718.7|14707.7|28
1643626200000|2022-01-31 10:50:00|14719.7|14708.7|14724.7|14713.7|14725.7|14713.7|14718.7|14707.7|90
1643626500000|2022-01-31 10:55:00|14723.7|14712.7|14721.7|14709.7|14725.7|14714.7|14720.7|14709.7|39
1643626800000|2022-01-31 11:00:00|14720.7|14708.7|14723.7|14712.7|14726.7|14714.7|14717.7|14705.7|207
1643627100000|2022-01-31 11:05:00|14724.7|14711.7|14727.7|14716.7|14729.7|14718.7|14722.7|14710.7|93
1643627400000|2022-01-31 11:10:00|14728.7|14715.7|14723.7|14712.7|14731.7|14720.7|14721.7|14710.7|93
1643627700000|2022-01-31 11:15:00|14724.7|14713.7|14722.7|14710.7|14727.7|14716.7|14721.7|14710.7|106
1643628000000|2022-01-31 11:20:00|14723.7|14711.7|14723.7|14711.7|14726.7|14715.7|14720.7|14709.7|68
1643628300000|2022-01-31 11:25:00|14722.7|14710.7|14720.7|14709.7|14723.7|14712.7|14718.7|14706.7|111
1643628600000|2022-01-31 11:30:00|14722.7|14710.7|14721.7|14710.7|14725.7|14714.7|14717.7|14705.7|91
1643628900000|2022-01-31 11:35:00|14722.7|14711.7|14718.7|14707.7|14723.7|14711.7|14716.7|14705.7|65
1643629200000|2022-01-31 11:40:00|14719.7|14708.7|14711.7|14699.7|14720.7|14709.7|14711.7|14699.7|78
1643629500000|2022-01-31 11:45:00|14712.7|14700.7|14710.7|14698.7|14715.7|14704.7|14708.7|14697.7|108
1643629800000|2022-01-31 11:50:00|14709.7|14699.7|14710.7|14698.7|14715.7|14703.7|14708.7|14697.7|65
1643630100000|2022-01-31 11:55:00|14709.7|14697.7|14711.7|14700.7|14715.7|14703.7|14708.7|14697.7|52
1643630400000|2022-01-31 12:00:00|14712.7|14701.7|14704.7|14692.7|14713.7|14701.7|14703.7|14692.7|58
1643630700000|2022-01-31 12:05:00|14703.7|14693.7|14704.7|14693.7|14709.7|14698.7|14699.7|14688.7|132
1643631000000|2022-01-31 12:10:00|14703.7|14692.7|14703.7|14692.7|14710.7|14698.7|14702.7|14691.7|124
1643631300000|2022-01-31 12:15:00|14704.7|14691.7|14699.7|14688.7|14704.7|14692.7|14695.7|14684.7|131
1643631600000|2022-01-31 12:20:00|14700.7|14687.7|14695.7|14684.7|14700.7|14687.7|14690.7|14679.7|112
1643631900000|2022-01-31 12:25:00|14696.7|14685.7|14702.7|14691.7|14703.7|14692.7|14695.7|14684.7|162
1643632200000|2022-01-31 12:30:00|14701.7|14690.7|14708.7|14697.7|14709.7|14698.7|14699.7|14688.7|65
1643632500000|2022-01-31 12:35:00|14707.7|14696.7|14706.7|14695.7|14710.7|14699.7|14706.7|14694.7|96
1643632800000|2022-01-31 12:40:00|14707.7|14696.7|14711.7|14700.7|14711.7|14700.7|14701.7|14689.7|94
1643633100000|2022-01-31 12:45:00|14712.7|14699.7|14720.7|14709.7|14721.7|14709.7|14711.7|14699.7|143
1643633400000|2022-01-31 12:50:00|14721.7|14708.7|14719.7|14708.7|14724.7|14713.7|14718.7|14707.7|126
1643633700000|2022-01-31 12:55:00|14720.7|14709.7|14725.7|14713.7|14725.7|14714.7|14718.7|14706.7|87
1643634000000|2022-01-31 13:00:00|14726.7|14714.7|14717.7|14705.7|14727.7|14716.7|14716.7|14705.7|65
1643634300000|2022-01-31 13:05:00|14716.7|14706.7|14711.7|14699.7|14720.7|14708.7|14709.7|14697.7|160
1643634600000|2022-01-31 13:10:00|14712.7|14700.7|14712.7|14701.7|14712.7|14701.7|14710.7|14698.7|167
1643634900000|2022-01-31 13:15:00|14711.7|14700.7|14710.7|14699.7|14714.7|14703.7|14709.7|14697.7|93
1643635200000|2022-01-31 13:20:00|14709.7|14698.7|14711.7|14699.7|14712.7|14701.7|14708.7|14697.7|39
1643635500000|2022-01-31 13:25:00|14712.7|14700.7|14724.7|14713.7|14724.7|14713.7|14710.7|14698.7|334
1643635800000|2022-01-31 13:30:00|14725.7|14712.7|14737.7|14726.7|14738.7|14726.7|14722.7|14711.7|221
1643636100000|2022-01-31 13:35:00|14736.7|14725.7|14739.7|14728.7|14740.7|14729.7|14732.7|14721.7|189
1643636400000|2022-01-31 13:40:00|14740.7|14727.7|14739.7|14727.7|14741.7|14730.7|14734.7|14723.7|99
1643636700000|2022-01-31 13:45:00|14738.7|14728.7|14739.7|14728.7|14743.7|14732.7|14733.7|14722.7|111
1643637000000|2022-01-31 13:50:00|14738.7|14727.7|14738.7|14726.7|14744.7|14732.7|14737.7|14726.7|116
1643637300000|2022-01-31 13:55:00|14737.7|14727.7|14740.7|14729.7|14745.7|14734.7|14737.7|14726.7|94
1643637600000|2022-01-31 14:00:00|14741.7|14730.7|14744.7|14733.7|14745.7|14734.7|14739.7|14728.7|141
1643637900000|2022-01-31 14:05:00|14745.7|14734.7|14744.7|14733.7|14746.7|14734.7|14742.7|14730.7|60
1643638200000|2022-01-31 14:10:00|14743.7|14732.7|14743.7|14732.7|14746.7|14734.7|14742.7|14730.7|133
1643638500000|2022-01-31 14:15:00|14744.7|14733.7|14744.7|14733.7|14747.7|14736.7|14741.7|14730.7|107
1643638800000|2022-01-31 14:20:00|14743.7|14732.7|14740.7|14729.7|14744.7|14733.7|14739.7|14728.7|136
1643639100000|2022-01-31 14:25:00|14739.7|14728.7|14737.7|14726.7|14743.7|14731.7|14737.7|14726.7|178
1643639400000|2022-01-31 14:30:00|14738.7|14727.7|14750.7|14738.7|14750.7|14739.7|14733.7|14722.7|412
1643639700000|2022-01-31 14:35:00|14749.7|14739.7|14762.7|14750.7|14762.7|14751.7|14744.7|14732.7|350
1643640000000|2022-01-31 14:40:00|14761.7|14749.7|14774.7|14762.7|14777.7|14766.7|14760.7|14749.7|656
1643640300000|2022-01-31 14:45:00|14775.7|14763.7|14771.7|14759.7|14779.7|14767.7|14767.7|14755.7|567
1643640600000|2022-01-31 14:50:00|14772.7|14760.7|14782.7|14771.7|14785.7|14774.7|14766.7|14754.7|400
1643640900000|2022-01-31 14:55:00|14781.7|14770.7|14796.7|14785.7|14797.7|14785.7|14777.7|14766.7|614
1643641200000|2022-01-31 15:00:00|14795.7|14784.7|14795.7|14784.7|14799.7|14788.7|14790.7|14778.7|517
1643641500000|2022-01-31 15:05:00|14793.7|14782.7|14797.7|14786.7|14798.7|14787.7|14790.7|14779.7|269
1643641800000|2022-01-31 15:10:00|14798.7|14787.7|14792.7|14781.7|14798.7|14787.7|14790.7|14779.7|281
1643642100000|2022-01-31 15:15:00|14793.7|14780.7|14785.7|14774.7|14796.7|14784.7|14785.7|14773.7|228
1643642400000|2022-01-31 15:20:00|14786.7|14775.7|14790.7|14778.7|14800.7|14788.7|14784.7|14773.7|452
1643642700000|2022-01-31 15:25:00|14791.7|14779.7|14777.7|14766.7|14792.7|14781.7|14777.7|14766.7|240
1643643000000|2022-01-31 15:30:00|14778.7|14765.7|14783.7|14771.7|14786.7|14774.7|14775.7|14763.7|232
1643643300000|2022-01-31 15:35:00|14784.7|14772.7|14786.7|14775.7|14792.7|14780.7|14780.7|14768.7|165
1643643600000|2022-01-31 15:40:00|14785.7|14774.7|14780.7|14769.7|14785.7|14774.7|14774.7|14763.7|251
1643643900000|2022-01-31 15:45:00|14779.7|14768.7|14781.7|14770.7|14781.7|14770.7|14772.7|14760.7|319
1643644200000|2022-01-31 15:50:00|14780.7|14769.7|14792.7|14781.7|14798.7|14787.7|14779.7|14768.7|396
1643644500000|2022-01-31 15:55:00|14793.7|14782.7|14795.7|14784.7|14796.7|14785.7|14788.7|14776.7|155
1643644800000|2022-01-31 16:00:00|14796.7|14785.7|14792.7|14781.7|14799.7|14787.7|14782.7|14770.7|336
1643645100000|2022-01-31 16:05:00|14793.7|14782.7|14789.7|14777.7|14799.7|14788.7|14789.7|14777.7|212
1643645400000|2022-01-31 16:10:00|14788.7|14776.7|14788.7|14777.7|14792.7|14780.7|14779.7|14768.7|192
1643645700000|2022-01-31 16:15:00|14789.7|14776.7|14781.7|14769.7|14789.7|14778.7|14779.7|14767.7|133
1643646000000|2022-01-31 16:20:00|14780.7|14768.7|14778.7|14766.7|14785.7|14773.7|14773.7|14761.7|278
1643646300000|2022-01-31 16:25:00|14777.7|14767.7|14775.7|14763.7|14784.7|14773.7|14772.7|14761.7|268
1643646600000|2022-01-31 16:30:00|14776.7|14764.7|14786.7|14775.7|14790.7|14779.7|14771.7|14759.7|434
1643646900000|2022-01-31 16:35:00|14787.7|14774.7|14793.7|14782.7|14794.7|14783.7|14783.7|14772.7|237
1643647200000|2022-01-31 16:40:00|14794.7|14783.7|14797.7|14785.7|14798.7|14787.7|14791.7|14779.7|201
1643647500000|2022-01-31 16:45:00|14796.7|14786.7|14808.7|14796.7|14808.7|14797.7|14795.7|14783.7|263
1643647800000|2022-01-31 16:50:00|14806.7|14795.7|14813.7|14802.7|14817.7|14806.7|14804.7|14793.7|324
1643648100000|2022-01-31 16:55:00|14812.7|14801.7|14811.7|14799.7|14819.7|14808.7|14811.7|14799.7|251
1643648400000|2022-01-31 17:00:00|14810.7|14798.7|14807.7|14796.7|14810.7|14798.7|14799.7|14788.7|227
1643648700000|2022-01-31 17:05:00|14808.7|14797.7|14805.7|14794.7|14815.7|14804.7|14805.7|14794.7|159
1643649000000|2022-01-31 17:10:00|14806.7|14795.7|14806.7|14794.7|14810.7|14799.7|14804.7|14792.7|46
1643649300000|2022-01-31 17:15:00|14807.7|14795.7|14810.7|14799.7|14812.7|14800.7|14804.7|14792.7|109
1643649600000|2022-01-31 17:20:00|14809.7|14798.7|14798.7|14786.7|14810.7|14799.7|14796.7|14784.7|104
1643649900000|2022-01-31 17:25:00|14799.7|14788.7|14802.7|14790.7|14803.7|14791.7|14795.7|14784.7|74
1643650200000|2022-01-31 17:30:00|14803.7|14791.7|14797.7|14786.7|14806.7|14794.7|14797.7|14786.7|68
1643650500000|2022-01-31 17:35:00|14798.7|14787.7|14804.7|14792.7|14806.7|14794.7|14798.7|14787.7|72
1643650800000|2022-01-31 17:40:00|14803.7|14791.7|14802.7|14790.7|14803.7|14792.7|14798.7|14787.7|139
1643651100000|2022-01-31 17:45:00|14803.7|14791.7|14806.7|14795.7|14807.7|14795.7|14802.7|14791.7|59
1643651400000|2022-01-31 17:50:00|14805.7|14794.7|14807.7|14796.7|14809.7|14798.7|14804.7|14793.7|58
1643651700000|2022-01-31 17:55:00|14808.7|14797.7|14806.7|14795.7|14810.7|14798.7|14805.7|14794.7|101
1643652000000|2022-01-31 18:00:00|14805.7|14794.7|14806.7|14794.7|14810.7|14798.7|14803.7|14792.7|108
1643652300000|2022-01-31 18:05:00|14805.7|14793.7|14809.7|14798.7|14811.7|14799.7|14804.7|14792.7|79
1643652600000|2022-01-31 18:10:00|14810.7|14797.7|14810.7|14799.7|14810.7|14799.7|14806.7|14794.7|102
1643652900000|2022-01-31 18:15:00|14811.7|14800.7|14819.7|14808.7|14820.7|14808.7|14809.7|14797.7|210
1643653200000|2022-01-31 18:20:00|14818.7|14807.7|14830.7|14819.7|14830.7|14819.7|14818.7|14807.7|223
1643653500000|2022-01-31 18:25:00|14829.7|14818.7|14823.7|14812.7|14832.7|14821.7|14822.7|14810.7|204
1643653800000|2022-01-31 18:30:00|14825.7|14813.7|14822.7|14811.7|14828.7|14817.7|14819.7|14807.7|96
1643654100000|2022-01-31 18:35:00|14821.7|14810.7|14829.7|14818.7|14833.7|14822.7|14820.7|14809.7|229
1643654400000|2022-01-31 18:40:00|14828.7|14817.7|14830.7|14818.7|14834.7|14823.7|14827.7|14816.7|224
1643654700000|2022-01-31 18:45:00|14831.7|14819.7|14834.7|14823.7|14834.7|14823.7|14827.7|14815.7|99
1643655000000|2022-01-31 18:50:00|14835.7|14824.7|14831.7|14820.7|14835.7|14824.7|14830.7|14819.7|119
1643655300000|2022-01-31 18:55:00|14832.7|14821.7|14832.7|14820.7|14834.7|14823.7|14828.7|14817.7|134
1643655600000|2022-01-31 19:00:00|14831.7|14819.7|14832.7|14821.7|14835.7|14824.7|14829.7|14817.7|94
1643655900000|2022-01-31 19:05:00|14831.7|14820.7|14835.7|14824.7|14838.7|14827.7|14831.7|14819.7|85
1643656200000|2022-01-31 19:10:00|14836.7|14825.7|14835.7|14824.7|14838.7|14827.7|14833.7|14822.7|130
1643656500000|2022-01-31 19:15:00|14834.7|14823.7|14836.7|14825.7|14837.7|14826.7|14834.7|14823.7|53
1643656800000|2022-01-31 19:20:00|14835.7|14824.7|14839.7|14828.7|14840.7|14828.7|14834.7|14823.7|61
1643657100000|2022-01-31 19:25:00|14838.7|14827.7|14840.7|14829.7|14840.7|14829.7|14836.7|14825.7|155
1643657400000|2022-01-31 19:30:00|14841.7|14830.7|14840.7|14828.7|14841.7|14830.7|14836.7|14825.7|121
1643657700000|2022-01-31 19:35:00|14841.7|14829.7|14840.7|14829.7|14842.7|14831.7|14839.7|14827.7|128
1643658000000|2022-01-31 19:40:00|14841.7|14830.7|14850.2|14840.2|14850.7|14840.2|14841.7|14829.7|275
1643658300000|2022-01-31 19:45:00|14853.2|14843.2|14849.2|14839.2|14855.2|14845.2|14847.2|14837.2|288
1643658600000|2022-01-31 19:50:00|14849.7|14839.7|14847.2|14837.2|14852.2|14842.2|14842.7|14832.7|114
1643658900000|2022-01-31 19:55:00|14846.7|14836.7|14854.2|14844.2|14855.7|14845.7|14846.7|14836.7|184
1643659200000|2022-01-31 20:00:00|14852.7|14842.7|14858.2|14848.2|14858.2|14848.2|14851.7|14841.7|147
1643659500000|2022-01-31 20:05:00|14857.2|14847.2|14852.2|14842.2|14858.2|14848.2|14852.2|14842.2|148
1643659800000|2022-01-31 20:10:00|14852.7|14842.7|14847.2|14837.2|14854.2|14844.2|14844.2|14834.2|306
1643660100000|2022-01-31 20:15:00|14846.2|14836.2|14846.2|14836.2|14853.2|14843.2|14843.7|14833.7|225
1643660400000|2022-01-31 20:20:00|14847.2|14837.2|14856.2|14846.2|14858.2|14848.2|14845.2|14835.2|243
1643660700000|2022-01-31 20:25:00|14856.7|14846.7|14846.7|14836.7|14860.2|14850.2|14846.7|14836.7|248
1643661000000|2022-01-31 20:30:00|14847.2|14837.2|14857.2|14847.2|14857.2|14847.2|14840.7|14830.7|220
1643661300000|2022-01-31 20:35:00|14857.7|14847.7|14850.7|14840.7|14858.2|14848.2|14848.2|14838.2|98
1643661600000|2022-01-31 20:40:00|14850.2|14840.2|14849.2|14839.2|14853.2|14843.2|14846.2|14836.2|161
1643661900000|2022-01-31 20:45:00|14848.7|14838.7|14859.2|14849.2|14859.2|14849.2|14847.2|14837.2|86
1643662200000|2022-01-31 20:50:00|14858.7|14848.7|14873.7|14863.7|14875.2|14865.2|14858.7|14848.7|398
1643662500000|2022-01-31 20:55:00|14873.2|14863.2|14861.2|14851.2|14876.7|14866.7|14861.2|14851.2|210
1643662800000|2022-01-31 21:00:00|14860.7|14850.7|14859.7|14849.7|14865.2|14855.2|14853.2|14843.2|147
1643663100000|2022-01-31 21:05:00|14860.2|14850.2|14861.2|14851.2|14865.7|14855.7|14859.2|14849.2|33
1643663400000|2022-01-31 21:10:00|14861.7|14851.7|14856.7|14846.7|14865.7|14855.7|14855.2|14845.2|31
1643663700000|2022-01-31 21:15:00|14862.4|14838.4|14865|14841|14868.3|14844.3|14862|14838|0
1643664000000|2022-01-31 21:20:00|14865.3|14841.3|14866.5|14842.5|14868|14844|14862.7|14838.7|0
1643664300000|2022-01-31 21:25:00|14866.2|14842.2|14867.2|14843.2|14869.2|14845.2|14864.5|14840.5|0
1643664600000|2022-01-31 21:30:00|14866.8|14842.8|14865.2|14841.2|14867.9|14843.9|14864.5|14840.5|0
1643664900000|2022-01-31 21:35:00|14864.9|14840.9|14863.2|14839.2|14871.2|14847.2|14862.6|14838.6|0
1643665200000|2022-01-31 21:40:00|14862.6|14838.6|14863.2|14839.2|14865.9|14841.9|14861.9|14837.9|0
1643665500000|2022-01-31 21:45:00|14863.9|14839.9|14862|14838|14865.2|14841.2|14860.7|14836.7|0
1643665800000|2022-01-31 21:50:00|14861.6|14837.6|14859.5|14835.5|14862|14838|14859.3|14835.3|0
1643666100000|2022-01-31 21:55:00|14860.1|14836.1|14862.9|14838.9|14863.8|14839.8|14858.9|14834.9|0
1643666400000|2022-01-31 22:00:00|14861.3|14837.3|14861.2|14837.2|14864.2|14840.2|14861.1|14837.1|0
1643666700000|2022-01-31 22:05:00|14860.8|14836.8|14860.8|14836.8|14861.5|14837.5|14860|14836|0
1643667000000|2022-01-31 22:10:00|14860.6|14836.6|14861.3|14837.3|14862.3|14838.3|14860.1|14836.1|0
1643667300000|2022-01-31 22:15:00|14861.4|14837.4|14861.9|14837.9|14861.9|14837.9|14861.4|14837.4|0
1643667600000|2022-01-31 22:20:00|14862.2|14838.2|14862.2|14838.2|14863.5|14839.5|14861.8|14837.8|0
1643667900000|2022-01-31 22:25:00|14861.7|14837.7|14864.7|14840.7|14864.7|14840.7|14861.6|14837.6|0
1643668200000|2022-01-31 22:30:00|14865|14841|14865.8|14841.8|14866.8|14842.8|14863.8|14839.8|0
1643668500000|2022-01-31 22:35:00|14866.9|14842.9|14871|14847|14871|14847|14866.2|14842.2|0
1643668800000|2022-01-31 22:40:00|14870|14846|14869.4|14845.4|14870.8|14846.8|14868.2|14844.2|0
1643669100000|2022-01-31 22:45:00|14869.1|14845.1|14869.1|14845.1|14870.7|14846.7|14868.8|14844.8|0
1643669400000|2022-01-31 22:50:00|14869.2|14845.2|14867.7|14843.7|14869.8|14845.8|14867.7|14843.7|0
1643669700000|2022-01-31 22:55:00|14867.5|14843.5|14866.6|14842.6|14867.7|14843.7|14866.2|14842.2|0
1643670000000|2022-01-31 23:00:00|14867.8|14843.8|14867.8|14843.8|14876.1|14852.1|14865.5|14841.5|0
1643670300000|2022-01-31 23:05:00|14868.1|14844.1|14865.9|14841.9|14872.5|14848.5|14863.3|14839.3|0
1643670600000|2022-01-31 23:10:00|14866.6|14842.6|14854|14830|14867.9|14843.9|14853.3|14829.3|0
1643670900000|2022-01-31 23:15:00|14854.7|14830.7|14856|14832|14860|14836|14854.7|14830.7|0
1643671200000|2022-01-31 23:20:00|14856.3|14832.3|14860.6|14836.6|14863.3|14839.3|14856.3|14832.3|0
1643671500000|2022-01-31 23:25:00|14859.9|14835.9|14855.3|14831.3|14864.6|14840.6|14852.7|14828.7|0
1643671800000|2022-01-31 23:30:00|14856.3|14832.3|14852|14828|14858.6|14834.6|14847.4|14823.4|0
1643672100000|2022-01-31 23:35:00|14850|14826|14857.3|14833.3|14858|14834|14850|14826|0
1643672400000|2022-01-31 23:40:00|14857|14833|14858.9|14834.9|14858.9|14834.9|14853.3|14829.3|0
1643672700000|2022-01-31 23:45:00|14858.3|14834.3|14858.3|14834.3|14858.9|14834.9|14856.6|14832.6|0
1643673000000|2022-01-31 23:50:00|14857.9|14833.9|14857.7|14833.7|14860.9|14836.9|14856.3|14832.3|0
1643673300000|2022-01-31 23:55:00|14858|14834|14868.9|14844.9|14868.9|14844.9|14855.7|14831.7|0
1643673600000|2022-02-01 00:00:00|14869.5|14845.5|14868.2|14844.2|14870.9|14846.9|14866.9|14842.9|0
1643673900000|2022-02-01 00:05:00|14868.9|14844.9|14865.7|14841.7|14871|14847|14864.7|14840.7|0
1643674200000|2022-02-01 00:10:00|14866.3|14842.3|14867|14843|14869|14845|14863.7|14839.7|0
1643674500000|2022-02-01 00:15:00|14866|14842|14866.6|14842.6|14876.9|14852.9|14864.8|14840.8|0
1643674800000|2022-02-01 00:20:00|14866.8|14842.8|14869.8|14845.8|14869.8|14845.8|14864.5|14840.5|0
1643675100000|2022-02-01 00:25:00|14869.5|14845.5|14867.8|14843.8|14871.1|14847.1|14865.6|14841.6|0
1643675400000|2022-02-01 00:30:00|14867.9|14843.9|14868.8|14844.8|14870.3|14846.3|14864.5|14840.5|0
1643675700000|2022-02-01 00:35:00|14869.2|14845.2|14868.9|14844.9|14870.8|14846.8|14866.5|14842.5|0
1643676000000|2022-02-01 00:40:00|14868.6|14844.6|14867.2|14843.2|14869.2|14845.2|14865.1|14841.1|0
1643676300000|2022-02-01 00:45:00|14867.5|14843.5|14877.4|14853.4|14878.7|14854.7|14867.5|14843.5|0
1643676600000|2022-02-01 00:50:00|14877.6|14853.6|14876.2|14852.2|14881.9|14857.9|14875.5|14851.5|0
1643676900000|2022-02-01 00:55:00|14875.8|14851.8|14879.2|14855.2|14880.7|14856.7|14875.8|14851.8|0
1643677200000|2022-02-01 01:00:00|14847.2|14837.2|14896.2|14886.2|14901.7|14891.7|14847.2|14837.2|1955
1643677500000|2022-02-01 01:05:00|14896.7|14886.7|14899.2|14889.2|14907.2|14897.2|14886.7|14876.7|1022
1643677800000|2022-02-01 01:10:00|14899.7|14889.7|14897.2|14887.2|14905.2|14895.2|14892.2|14882.2|306
1643678100000|2022-02-01 01:15:00|14897.7|14887.7|14880.2|14870.2|14898.7|14888.7|14875.2|14865.2|390
1643678400000|2022-02-01 01:20:00|14880.7|14870.7|14868.7|14858.7|14883.2|14873.2|14868.2|14858.2|390
1643678700000|2022-02-01 01:25:00|14869.2|14859.2|14864.7|14854.7|14872.2|14862.2|14860.2|14850.2|251
1643679000000|2022-02-01 01:30:00|14865.2|14855.2|14851.2|14841.2|14868.2|14858.2|14841.2|14831.2|1277
1643679300000|2022-02-01 01:35:00|14851.7|14841.7|14839.7|14829.7|14852.2|14842.2|14838.2|14828.2|1151
1643679600000|2022-02-01 01:40:00|14839.2|14829.2|14827.7|14817.7|14844.2|14834.2|14825.2|14815.2|1220
1643679900000|2022-02-01 01:45:00|14826.7|14816.7|14836.7|14826.7|14837.7|14827.7|14825.7|14815.7|493
1643680200000|2022-02-01 01:50:00|14837.7|14827.7|14831.7|14821.7|14838.7|14828.7|14827.7|14817.7|310
1643680500000|2022-02-01 01:55:00|14830.7|14820.7|14832.7|14822.7|14832.7|14822.7|14826.7|14816.7|207
1643680800000|2022-02-01 02:00:00|14833.7|14823.7|14844.7|14834.7|14844.7|14834.7|14830.7|14820.7|363
1643681100000|2022-02-01 02:05:00|14843.7|14833.7|14852.7|14842.7|14858.7|14848.7|14842.7|14832.7|495
1643681400000|2022-02-01 02:10:00|14855.7|14845.7|14856.7|14846.7|14862.7|14852.7|14848.7|14838.7|371
1643681700000|2022-02-01 02:15:00|14855.7|14845.7|14850.7|14840.7|14864.7|14854.7|14850.7|14840.7|451
1643682000000|2022-02-01 02:20:00|14851.7|14841.7|14850.7|14840.7|14857.7|14847.7|14848.7|14838.7|341
1643682300000|2022-02-01 02:25:00|14849.7|14839.7|14850.7|14840.7|14853.7|14843.7|14846.7|14836.7|139
1643682600000|2022-02-01 02:30:00|14849.7|14839.7|14849.7|14839.7|14856.7|14846.7|14844.7|14834.7|380
1643682900000|2022-02-01 02:35:00|14851.7|14841.7|14858.7|14848.7|14860.7|14850.7|14845.7|14835.7|441
1643683200000|2022-02-01 02:40:00|14856.7|14846.7|14857.7|14847.7|14861.7|14851.7|14853.7|14843.7|316
1643683500000|2022-02-01 02:45:00|14858.7|14848.7|14862.7|14852.7|14865.7|14855.7|14857.7|14847.7|274
1643683800000|2022-02-01 02:50:00|14863.7|14853.7|14859.7|14849.7|14864.7|14854.7|14853.7|14843.7|147
1643684100000|2022-02-01 02:55:00|14858.7|14848.7|14864.7|14854.7|14865.7|14855.7|14854.7|14844.7|276
1643684400000|2022-02-01 03:00:00|14863.7|14853.7|14859.7|14849.7|14867.7|14857.7|14858.7|14848.7|190
1643684700000|2022-02-01 03:05:00|14857.7|14847.7|14855.7|14845.7|14859.7|14849.7|14853.7|14843.7|262
1643685000000|2022-02-01 03:10:00|14852.7|14842.7|14855.7|14845.7|14856.7|14846.7|14852.7|14842.7|119
1643685300000|2022-02-01 03:15:00|14854.7|14844.7|14854.7|14844.7|14858.7|14848.7|14853.7|14843.7|116
1643685600000|2022-02-01 03:20:00|14855.7|14845.7|14859.7|14849.7|14862.7|14852.7|14855.7|14845.7|94
1643685900000|2022-02-01 03:25:00|14858.7|14848.7|14857.7|14847.7|14861.7|14851.7|14856.7|14846.7|93
1643686200000|2022-02-01 03:30:00|14855.7|14845.7|14847.7|14837.7|14855.7|14845.7|14847.7|14837.7|82
1643686500000|2022-02-01 03:35:00|14846.7|14836.7|14850.7|14840.7|14850.7|14840.7|14846.7|14836.7|47
1643686800000|2022-02-01 03:40:00|14851.7|14841.7|14846.7|14836.7|14851.7|14841.7|14846.7|14836.7|38
1643687100000|2022-02-01 03:45:00|14847.7|14837.7|14847.7|14837.7|14850.7|14840.7|14845.7|14835.7|67
1643687400000|2022-02-01 03:50:00|14848.7|14838.7|14851.7|14841.7|14852.7|14842.7|14847.7|14837.7|40
1643687700000|2022-02-01 03:55:00|14852.7|14842.7|14852.7|14842.7|14853.7|14843.7|14849.7|14839.7|34
1643688000000|2022-02-01 04:00:00|14853.7|14843.7|14851.7|14841.7|14856.7|14846.7|14850.7|14840.7|81
1643688300000|2022-02-01 04:05:00|14852.7|14842.7|14849.7|14839.7|14854.7|14844.7|14849.7|14839.7|39
1643688600000|2022-02-01 04:10:00|14850.7|14840.7|14852.7|14842.7|14853.7|14843.7|14848.7|14838.7|74
1643688900000|2022-02-01 04:15:00|14853.7|14843.7|14853.7|14843.7|14859.7|14849.7|14852.7|14842.7|46
1643689200000|2022-02-01 04:20:00|14854.7|14844.7|14853.7|14843.7|14855.7|14845.7|14853.7|14843.7|33
1643689500000|2022-02-01 04:25:00|14852.7|14842.7|14853.7|14843.7|14854.7|14844.7|14850.7|14840.7|51
1643689800000|2022-02-01 04:30:00|14854.7|14844.7|14853.7|14843.7|14854.7|14844.7|14851.7|14841.7|54
1643690100000|2022-02-01 04:35:00|14852.7|14842.7|14851.7|14841.7|14853.7|14843.7|14849.7|14839.7|109
1643690400000|2022-02-01 04:40:00|14852.7|14842.7|14850.7|14840.7|14854.7|14844.7|14848.7|14838.7|62
1643690700000|2022-02-01 04:45:00|14849.7|14839.7|14846.7|14836.7|14850.7|14840.7|14846.7|14836.7|152
1643691000000|2022-02-01 04:50:00|14847.7|14837.7|14849.7|14839.7|14849.7|14839.7|14847.7|14837.7|49
1643691300000|2022-02-01 04:55:00|14848.7|14838.7|14848.7|14838.7|14849.7|14839.7|14847.7|14837.7|50
1643691600000|2022-02-01 05:00:00|14847.7|14837.7|14848.7|14838.7|14853.7|14843.7|14846.7|14836.7|767
1643691900000|2022-02-01 05:05:00|14847.7|14837.7|14843.7|14833.7|14851.7|14841.7|14842.7|14832.7|273
1643692200000|2022-02-01 05:10:00|14844.7|14834.7|14852.7|14842.7|14856.7|14846.7|14844.7|14834.7|208
1643692500000|2022-02-01 05:15:00|14853.7|14843.7|14856.7|14846.7|14859.7|14849.7|14853.7|14843.7|185
1643692800000|2022-02-01 05:20:00|14857.7|14847.7|14858.7|14848.7|14861.7|14851.7|14856.7|14846.7|227
1643693100000|2022-02-01 05:25:00|14857.7|14847.7|14851.7|14841.7|14860.7|14850.7|14849.7|14839.7|468
1643693400000|2022-02-01 05:30:00|14850.7|14840.7|14857.7|14847.7|14857.7|14847.7|14850.7|14840.7|146
1643693700000|2022-02-01 05:35:00|14858.7|14848.7|14859.7|14849.7|14862.7|14852.7|14852.7|14842.7|350
1643694000000|2022-02-01 05:40:00|14858.7|14848.7|14858.7|14848.7|14861.7|14851.7|14857.7|14847.7|204
1643694300000|2022-02-01 05:45:00|14857.7|14847.7|14856.7|14846.7|14863.7|14853.7|14855.7|14845.7|228
1643694600000|2022-02-01 05:50:00|14858.7|14848.7|14863.7|14853.7|14865.7|14855.7|14858.7|14848.7|166
1643694900000|2022-02-01 05:55:00|14865.7|14855.7|14863.7|14853.7|14866.7|14856.7|14860.7|14850.7|116
1643695200000|2022-02-01 06:00:00|14862.7|14852.7|14867.7|14857.7|14872.7|14862.7|14862.7|14852.7|293
1643695500000|2022-02-01 06:05:00|14866.7|14856.7|14867.7|14857.7|14870.7|14860.7|14863.7|14853.7|226
1643695800000|2022-02-01 06:10:00|14866.7|14856.7|14869.7|14859.7|14870.7|14860.7|14865.7|14855.7|138
1643696100000|2022-02-01 06:15:00|14868.7|14858.7|14866.7|14856.7|14869.7|14859.7|14866.7|14856.7|117
1643696400000|2022-02-01 06:20:00|14867.7|14857.7|14869.7|14859.7|14869.7|14859.7|14866.7|14856.7|77
1643696700000|2022-02-01 06:25:00|14868.7|14858.7|14869.7|14859.7|14872.7|14862.7|14868.7|14858.7|73
1643697000000|2022-02-01 06:30:00|14868.7|14858.7|14869.7|14859.7|14872.7|14862.7|14866.7|14856.7|177
1643697300000|2022-02-01 06:35:00|14868.7|14858.7|14871.7|14861.7|14872.7|14862.7|14867.7|14857.7|191
1643697600000|2022-02-01 06:40:00|14873.7|14863.7|14875.7|14865.7|14876.7|14866.7|14871.7|14861.7|258
1643697900000|2022-02-01 06:45:00|14874.7|14864.7|14875.7|14865.7|14876.7|14866.7|14871.7|14861.7|151
1643698200000|2022-02-01 06:50:00|14873.7|14863.7|14874.7|14864.7|14875.7|14865.7|14870.7|14860.7|153
1643698500000|2022-02-01 06:55:00|14875.7|14865.7|14874.7|14864.7|14877.7|14867.7|14874.7|14864.7|171
1643698800000|2022-02-01 07:00:00|14876.7|14866.7|14879.7|14869.7|14880.7|14870.7|14873.7|14863.7|219
1643699100000|2022-02-01 07:05:00|14878.7|14868.7|14882.7|14872.7|14884.7|14874.7|14878.7|14868.7|253
1643699400000|2022-02-01 07:10:00|14883.7|14873.7|14884.7|14874.7|14892.7|14882.7|14883.7|14873.7|289
1643699700000|2022-02-01 07:15:00|14885.7|14875.7|14888.7|14878.7|14891.7|14881.7|14884.7|14874.7|159
1643700000000|2022-02-01 07:20:00|14889.7|14879.7|14889.7|14879.7|14893.7|14883.7|14888.7|14878.7|136
1643700300000|2022-02-01 07:25:00|14890.7|14880.7|14886.7|14876.7|14890.7|14880.7|14886.7|14876.7|110
1643700600000|2022-02-01 07:30:00|14887.7|14877.7|14885.7|14875.7|14889.7|14879.7|14885.7|14875.7|212
1643700900000|2022-02-01 07:35:00|14884.7|14874.7|14888.7|14878.7|14889.7|14879.7|14883.7|14873.7|184
1643701200000|2022-02-01 07:40:00|14889.7|14879.7|14876.7|14866.7|14889.7|14879.7|14876.7|14866.7|217
1643701500000|2022-02-01 07:45:00|14875.7|14865.7|14886.7|14876.7|14890.7|14880.7|14875.7|14865.7|161
1643701800000|2022-02-01 07:50:00|14885.7|14875.7|14884.7|14874.7|14885.7|14875.7|14882.7|14872.7|155
1643702100000|2022-02-01 07:55:00|14885.7|14875.7|14884.7|14874.7|14886.7|14876.7|14884.7|14874.7|104
1643702400000|2022-02-01 08:00:00|14885.7|14875.7|14895.7|14883.7|14896.7|14885.7|14885.7|14873.7|459
1643702700000|2022-02-01 08:05:00|14894.7|14882.7|14900.7|14889.7|14902.7|14890.7|14891.7|14879.7|416
1643703000000|2022-02-01 08:10:00|14901.7|14890.7|14896.7|14885.7|14904.7|14892.7|14896.7|14885.7|302
1643703300000|2022-02-01 08:15:00|14897.7|14886.7|14892.7|14881.7|14902.7|14890.7|14891.7|14880.7|217
1643703600000|2022-02-01 08:20:00|14893.7|14883.7|14897.7|14885.7|14902.7|14891.7|14893.7|14882.7|345
1643703900000|2022-02-01 08:25:00|14896.7|14886.7|14908.7|14894.7|14909.7|14896.7|14896.7|14885.7|296
1643704200000|2022-02-01 08:30:00|14913.1|14889.1|14913.7|14889.7|14926.8|14902.8|14910.7|14886.7|0
1643704500000|2022-02-01 08:35:00|14913.2|14889.2|14914.4|14890.4|14918.5|14894.5|14909|14885|90
1643704800000|2022-02-01 08:40:00|14914|14890|14926|14902|14929.7|14905.7|14910.3|14886.3|0
1643705100000|2022-02-01 08:45:00|14926.1|14902.1|14928|14904|14932.1|14908.1|14923|14899|0
1643705400000|2022-02-01 08:50:00|14927.6|14903.6|14918.4|14894.4|14927.6|14903.6|14912.1|14888.1|0
1643705700000|2022-02-01 08:55:00|14918.5|14894.5|14922.8|14898.8|14927.6|14903.6|14909.5|14885.5|0
1643706000000|2022-02-01 09:00:00|14914.7|14825.7|14894.7|14881.7|14965.7|14913.7|14888.7|14825.7|665
1643706300000|2022-02-01 09:05:00|14892.7|14882.7|14891.7|14878.7|14894.7|14882.7|14888.7|14877.7|199
1643706600000|2022-02-01 09:10:00|14890.7|14879.7|14886.7|14875.7|14891.7|14879.7|14884.7|14873.7|97
1643706900000|2022-02-01 09:15:00|14887.7|14876.7|14888.7|14877.7|14891.7|14880.7|14884.7|14872.7|94
1643707200000|2022-02-01 09:20:00|14889.7|14878.7|14873.7|14862.7|14891.7|14879.7|14872.7|14860.7|210
1643707500000|2022-02-01 09:25:00|14872.7|14861.7|14871.7|14860.7|14881.7|14870.7|14870.7|14858.7|238
1643707800000|2022-02-01 09:30:00|14872.7|14859.7|14869.7|14857.7|14877.7|14866.7|14868.7|14856.7|199
1643708100000|2022-02-01 09:35:00|14870.7|14858.7|14882.7|14871.7|14886.7|14874.7|14869.7|14857.7|92
1643708400000|2022-02-01 09:40:00|14881.7|14870.7|14872.7|14860.7|14881.7|14871.7|14866.7|14855.7|127
1643708700000|2022-02-01 09:45:00|14873.7|14861.7|14869.7|14857.7|14875.7|14864.7|14859.7|14847.7|110
1643709000000|2022-02-01 09:50:00|14870.7|14858.7|14876.7|14864.7|14879.7|14867.7|14866.7|14854.7|85
1643709300000|2022-02-01 09:55:00|14875.7|14863.7|14882.7|14871.7|14884.7|14872.7|14875.7|14863.7|36
1643709600000|2022-02-01 10:00:00|14881.7|14870.7|14882.7|14871.7|14883.7|14871.7|14876.7|14864.7|59
1643709900000|2022-02-01 10:05:00|14883.7|14872.7|14883.7|14871.7|14885.7|14874.7|14878.7|14867.7|41
1643710200000|2022-02-01 10:10:00|14882.7|14870.7|14883.7|14871.7|14883.7|14871.7|14880.7|14869.7|21
1643710500000|2022-02-01 10:15:00|14884.7|14872.7|14878.7|14866.7|14889.7|14877.7|14877.7|14865.7|107
1643710800000|2022-02-01 10:20:00|14879.7|14867.7|14880.7|14869.7|14881.7|14870.7|14877.7|14865.7|27
1643711100000|2022-02-01 10:25:00|14881.7|14870.7|14890.7|14879.7|14892.7|14880.7|14880.7|14869.7|171
1643711400000|2022-02-01 10:30:00|14889.7|14878.7|14894.7|14883.7|14895.7|14883.7|14886.7|14875.7|115
1643711700000|2022-02-01 10:35:00|14893.7|14882.7|14896.7|14885.7|14898.7|14887.7|14890.7|14879.7|95
1643712000000|2022-02-01 10:40:00|14895.7|14884.7|14897.7|14885.7|14902.7|14891.7|14894.7|14883.7|184
1643712300000|2022-02-01 10:45:00|14898.7|14886.7|14898.7|14886.7|14900.7|14888.7|14895.7|14884.7|76
1643712600000|2022-02-01 10:50:00|14897.7|14885.7|14897.7|14886.7|14900.7|14888.7|14895.7|14884.7|79
1643712900000|2022-02-01 10:55:00|14898.7|14885.7|14901.7|14890.7|14902.7|14891.7|14897.7|14885.7|90
1643713200000|2022-02-01 11:00:00|14902.7|14891.7|14907.7|14896.7|14909.7|14898.7|14899.7|14888.7|164
1643713500000|2022-02-01 11:05:00|14908.7|14897.7|14911.7|14900.7|14915.7|14903.7|14908.7|14897.7|131
1643713800000|2022-02-01 11:10:00|14910.7|14899.7|14907.7|14896.7|14913.7|14901.7|14906.7|14895.7|107
1643714100000|2022-02-01 11:15:00|14908.7|14897.7|14903.7|14892.7|14909.7|14898.7|14903.7|14891.7|87
1643714400000|2022-02-01 11:20:00|14904.7|14893.7|14906.7|14894.7|14907.7|14896.7|14903.7|14892.7|90
1643714700000|2022-02-01 11:25:00|14905.7|14893.7|14914.7|14902.7|14914.7|14903.7|14903.7|14892.7|282
1643715000000|2022-02-01 11:30:00|14915.7|14903.7|14917.7|14906.7|14920.7|14909.7|14915.7|14903.7|317
1643715300000|2022-02-01 11:35:00|14918.7|14905.7|14914.7|14903.7|14919.7|14908.7|14914.7|14903.7|89
1643715600000|2022-02-01 11:40:00|14915.7|14902.7|14912.7|14900.7|14916.7|14905.7|14909.7|14898.7|80
1643715900000|2022-02-01 11:45:00|14913.7|14901.7|14911.7|14900.7|14915.7|14903.7|14910.7|14898.7|54
1643716200000|2022-02-01 11:50:00|14910.7|14899.7|14908.7|14897.7|14914.7|14902.7|14906.7|14894.7|126
1643716500000|2022-02-01 11:55:00|14909.7|14898.7|14908.7|14897.7|14913.7|14901.7|14904.7|14893.7|42
1643716800000|2022-02-01 12:00:00|14907.7|14896.7|14904.7|14893.7|14909.7|14897.7|14904.7|14892.7|17
1643717100000|2022-02-01 12:05:00|14905.7|14892.7|14907.7|14895.7|14908.7|14896.7|14903.7|14892.7|27
1643717400000|2022-02-01 12:10:00|14908.7|14896.7|14906.7|14894.7|14908.7|14897.7|14905.7|14893.7|29
1643717700000|2022-02-01 12:15:00|14907.7|14895.7|14903.7|14891.7|14907.7|14896.7|14899.7|14888.7|28
1643718000000|2022-02-01 12:20:00|14904.7|14892.7|14909.7|14898.7|14909.7|14898.7|14903.7|14891.7|15
1643718300000|2022-02-01 12:25:00|14908.7|14897.7|14912.7|14901.7|14913.7|14901.7|14905.7|14893.7|25
1643718600000|2022-02-01 12:30:00|14913.7|14900.7|14919.7|14908.7|14920.7|14909.7|14910.7|14899.7|81
1643718900000|2022-02-01 12:35:00|14918.7|14907.7|14918.7|14906.7|14920.7|14909.7|14917.7|14906.7|66
1643719200000|2022-02-01 12:40:00|14919.7|14907.7|14916.7|14905.7|14919.7|14907.7|14915.7|14903.7|43
1643719500000|2022-02-01 12:45:00|14915.7|14904.7|14917.7|14906.7|14919.7|14908.7|14914.7|14902.7|39
1643719800000|2022-02-01 12:50:00|14916.7|14905.7|14913.7|14902.7|14918.7|14906.7|14913.7|14902.7|52
1643720100000|2022-02-01 12:55:00|14914.7|14903.7|14912.7|14900.7|14917.7|14905.7|14911.7|14900.7|42
1643720400000|2022-02-01 13:00:00|14913.7|14901.7|14916.7|14905.7|14919.7|14907.7|14911.7|14899.7|96
1643720700000|2022-02-01 13:05:00|14917.7|14906.7|14918.7|14907.7|14920.7|14909.7|14917.7|14906.7|127
1643721000000|2022-02-01 13:10:00|14919.7|14908.7|14917.7|14906.7|14919.7|14908.7|14914.7|14903.7|66
1643721300000|2022-02-01 13:15:00|14918.7|14907.7|14922.7|14910.7|14923.7|14912.7|14918.7|14907.7|192
1643721600000|2022-02-01 13:20:00|14921.7|14911.7|14919.7|14908.7|14924.7|14913.7|14919.7|14907.7|82
1643721900000|2022-02-01 13:25:00|14918.7|14907.7|14911.7|14899.7|14919.7|14908.7|14908.7|14897.7|152
1643722200000|2022-02-01 13:30:00|14910.7|14900.7|14901.7|14890.7|14912.7|14901.7|14901.7|14889.7|119
1643722500000|2022-02-01 13:35:00|14903.7|14891.7|14914.7|14903.7|14914.7|14903.7|14899.7|14888.7|31
1643722800000|2022-02-01 13:40:00|14915.7|14902.7|14916.7|14905.7|14918.7|14907.7|14912.7|14900.7|40
1643723100000|2022-02-01 13:45:00|14917.7|14906.7|14914.7|14902.7|14918.7|14906.7|14910.7|14898.7|20
1643723400000|2022-02-01 13:50:00|14913.7|14901.7|14911.7|14900.7|14917.7|14906.7|14908.7|14896.7|117
1643723700000|2022-02-01 13:55:00|14910.7|14899.7|14911.7|14900.7|14919.7|14908.7|14909.7|14898.7|166
1643724000000|2022-02-01 14:00:00|14910.7|14899.7|14909.7|14897.7|14913.7|14902.7|14907.7|14896.7|127
1643724300000|2022-02-01 14:05:00|14908.7|14898.7|14916.7|14905.7|14917.7|14905.7|14907.7|14895.7|135
1643724600000|2022-02-01 14:10:00|14917.7|14906.7|14908.7|14896.7|14919.7|14908.7|14907.7|14896.7|146
1643724900000|2022-02-01 14:15:00|14907.7|14895.7|14904.7|14892.7|14909.7|14897.7|14902.7|14890.7|135
1643725200000|2022-02-01 14:20:00|14906.7|14893.7|14910.7|14899.7|14911.7|14899.7|14904.7|14893.7|95
1643725500000|2022-02-01 14:25:00|14911.7|14900.7|14909.7|14898.7|14914.7|14903.7|14909.7|14897.7|111
1643725800000|2022-02-01 14:30:00|14908.7|14897.7|14882.7|14871.7|14909.7|14898.7|14870.7|14859.7|992
1643726100000|2022-02-01 14:35:00|14881.7|14869.7|14864.7|14852.7|14884.7|14873.7|14864.7|14852.7|771
1643726400000|2022-02-01 14:40:00|14863.7|14851.7|14846.7|14834.7|14865.7|14853.7|14838.7|14826.7|829
1643726700000|2022-02-01 14:45:00|14845.7|14833.7|14858.7|14846.7|14858.7|14847.7|14843.7|14832.7|338
1643727000000|2022-02-01 14:50:00|14857.7|14847.7|14862.7|14851.7|14877.7|14866.7|14857.7|14847.7|600
1643727300000|2022-02-01 14:55:00|14863.7|14852.7|14873.7|14861.7|14876.7|14864.7|14863.7|14852.7|277
1643727600000|2022-02-01 15:00:00|14874.7|14862.7|14853.7|14841.7|14876.7|14864.7|14846.7|14835.7|973
1643727900000|2022-02-01 15:05:00|14852.7|14840.7|14860.7|14848.7|14868.7|14856.7|14849.7|14838.7|556
1643728200000|2022-02-01 15:10:00|14861.7|14849.7|14878.7|14866.7|14879.7|14867.7|14854.7|14843.7|470
1643728500000|2022-02-01 15:15:00|14877.7|14867.7|14872.7|14860.7|14883.7|14872.7|14870.7|14859.7|486
1643728800000|2022-02-01 15:20:00|14871.7|14861.7|14895.7|14884.7|14895.7|14884.7|14871.7|14860.7|669
1643729100000|2022-02-01 15:25:00|14894.7|14883.7|14885.7|14873.7|14902.7|14891.7|14882.7|14871.7|309
1643729400000|2022-02-01 15:30:00|14886.7|14874.7|14890.7|14879.7|14900.7|14888.7|14883.7|14872.7|314
1643729700000|2022-02-01 15:35:00|14891.7|14880.7|14888.7|14876.7|14900.7|14889.7|14887.7|14876.7|418
1643730000000|2022-02-01 15:40:00|14887.7|14875.7|14866.7|14854.7|14893.7|14881.7|14864.7|14853.7|573
1643730300000|2022-02-01 15:45:00|14865.7|14853.7|14868.7|14856.7|14869.7|14858.7|14860.7|14849.7|557
1643730600000|2022-02-01 15:50:00|14867.7|14857.7|14873.7|14862.7|14879.7|14867.7|14867.7|14856.7|261
1643730900000|2022-02-01 15:55:00|14874.7|14863.7|14881.7|14869.7|14884.7|14872.7|14874.7|14863.7|251
1643731200000|2022-02-01 16:00:00|14880.7|14868.7|14886.7|14875.7|14890.7|14878.7|14880.7|14868.7|98
1643731500000|2022-02-01 16:05:00|14887.7|14876.7|14891.7|14880.7|14892.7|14880.7|14885.7|14873.7|230
1643731800000|2022-02-01 16:10:00|14890.7|14879.7|14893.7|14882.7|14894.7|14883.7|14887.7|14876.7|159
1643732100000|2022-02-01 16:15:00|14894.7|14881.7|14889.7|14877.7|14894.7|14882.7|14888.7|14876.7|82
1643732400000|2022-02-01 16:20:00|14888.7|14878.7|14885.7|14874.7|14891.7|14879.7|14882.7|14871.7|73
1643732700000|2022-02-01 16:25:00|14886.7|14873.7|14881.7|14869.7|14887.7|14876.7|14880.7|14868.7|140
1643733000000|2022-02-01 16:30:00|14882.7|14870.7|14888.7|14877.7|14888.7|14877.7|14871.7|14859.7|321
1643733300000|2022-02-01 16:35:00|14889.7|14878.7|14884.7|14873.7|14895.7|14884.7|14883.7|14871.7|192
1643733600000|2022-02-01 16:40:00|14885.7|14872.7|14886.7|14875.7|14887.7|14876.7|14881.7|14870.7|131
1643733900000|2022-02-01 16:45:00|14887.7|14876.7|14885.7|14873.7|14890.7|14879.7|14883.7|14872.7|176
1643734200000|2022-02-01 16:50:00|14884.7|14874.7|14884.7|14872.7|14885.7|14874.7|14880.7|14868.7|68
1643734500000|2022-02-01 16:55:00|14883.7|14873.7|14885.7|14873.7|14888.7|14876.7|14882.7|14871.7|114
1643734800000|2022-02-01 17:00:00|14884.7|14874.7|14880.7|14868.7|14886.7|14875.7|14879.7|14867.7|56
1643735100000|2022-02-01 17:05:00|14879.7|14869.7|14875.7|14864.7|14881.7|14870.7|14875.7|14864.7|47
1643735400000|2022-02-01 17:10:00|14876.7|14863.7|14870.7|14858.7|14876.7|14863.7|14864.7|14852.7|275
1643735700000|2022-02-01 17:15:00|14871.7|14859.7|14873.7|14862.7|14875.7|14864.7|14870.7|14858.7|66
1643736000000|2022-02-01 17:20:00|14874.7|14863.7|14872.7|14860.7|14878.7|14867.7|14867.7|14855.7|76
1643736300000|2022-02-01 17:25:00|14871.7|14859.7|14869.7|14857.7|14875.7|14864.7|14866.7|14855.7|64
1643736600000|2022-02-01 17:30:00|14868.7|14858.7|14855.7|14843.7|14869.7|14858.7|14855.7|14843.7|229
1643736900000|2022-02-01 17:35:00|14856.7|14844.7|14862.7|14850.7|14865.7|14854.7|14856.7|14843.7|175
1643737200000|2022-02-01 17:40:00|14861.7|14851.7|14858.7|14847.7|14863.7|14852.7|14855.7|14844.7|172
1643737500000|2022-02-01 17:45:00|14859.7|14848.7|14866.7|14854.7|14867.7|14855.7|14858.7|14847.7|72
1643737800000|2022-02-01 17:50:00|14867.7|14855.7|14874.7|14862.7|14874.7|14862.7|14867.7|14855.7|62
1643738100000|2022-02-01 17:55:00|14873.7|14863.7|14876.7|14865.7|14877.7|14865.7|14873.7|14862.7|106
1643738400000|2022-02-01 18:00:00|14875.7|14864.7|14873.7|14861.7|14876.7|14864.7|14871.7|14859.7|39
1643738700000|2022-02-01 18:05:00|14872.7|14862.7|14868.7|14857.7|14875.7|14864.7|14868.7|14857.7|71
1643739000000|2022-02-01 18:10:00|14869.7|14858.7|14869.7|14858.7|14870.7|14859.7|14868.7|14857.7|11
1643739300000|2022-02-01 18:15:00|14868.7|14857.7|14868.7|14856.7|14870.7|14858.7|14867.7|14856.7|33
1643739600000|2022-02-01 18:20:00|14867.7|14857.7|14867.7|14855.7|14868.7|14857.7|14865.7|14854.7|44
1643739900000|2022-02-01 18:25:00|14868.7|14856.7|14873.7|14862.7|14873.7|14862.7|14868.7|14856.7|24
1643740200000|2022-02-01 18:30:00|14872.7|14861.7|14869.7|14857.7|14874.7|14862.7|14868.7|14857.7|27
1643740500000|2022-02-01 18:35:00|14868.7|14856.7|14870.7|14859.7|14872.7|14860.7|14864.7|14853.7|27
1643740800000|2022-02-01 18:40:00|14871.7|14858.7|14873.7|14861.7|14874.7|14862.7|14870.7|14858.7|103
1643741100000|2022-02-01 18:45:00|14874.7|14862.7|14873.7|14861.7|14875.7|14864.7|14871.7|14860.7|71
1643741400000|2022-02-01 18:50:00|14872.7|14862.7|14872.7|14860.7|14873.7|14862.7|14870.7|14858.7|30
1643741700000|2022-02-01 18:55:00|14871.7|14859.7|14873.7|14861.7|14873.7|14861.7|14865.7|14854.7|95
1643742000000|2022-02-01 19:00:00|14874.7|14862.7|14878.7|14866.7|14880.7|14869.7|14872.7|14860.7|48
1643742300000|2022-02-01 19:05:00|14877.7|14865.7|14877.7|14865.7|14878.7|14867.7|14876.7|14864.7|8
1643742600000|2022-02-01 19:10:00|14876.7|14866.7|14873.7|14861.7|14879.7|14867.7|14868.7|14857.7|32
1643742900000|2022-02-01 19:15:00|14874.7|14862.7|14872.7|14860.7|14875.7|14864.7|14870.7|14859.7|74
1643743200000|2022-02-01 19:20:00|14871.7|14859.7|14867.7|14856.7|14871.7|14859.7|14862.7|14850.7|206
1643743500000|2022-02-01 19:25:00|14868.7|14855.7|14870.7|14858.7|14870.7|14859.7|14865.7|14854.7|30
1643743800000|2022-02-01 19:30:00|14871.7|14859.7|14873.7|14861.7|14875.7|14864.7|14870.7|14859.7|55
1643744100000|2022-02-01 19:35:00|14874.7|14862.7|14870.7|14858.7|14874.7|14863.7|14867.7|14856.7|36
1643744400000|2022-02-01 19:40:00|14871.7|14859.7|14871.2|14861.2|14874.7|14863.7|14869.7|14858.7|19
1643744700000|2022-02-01 19:45:00|14871.7|14861.7|14869.7|14859.7|14874.2|14864.2|14867.2|14857.2|67
1643745000000|2022-02-01 19:50:00|14869.2|14859.2|14873.7|14863.7|14875.2|14865.2|14866.2|14856.2|69
1643745300000|2022-02-01 19:55:00|14874.2|14864.2|14880.2|14870.2|14880.2|14870.2|14874.2|14864.2|129
1643745600000|2022-02-01 20:00:00|14879.7|14869.7|14890.2|14880.2|14890.2|14880.2|14878.2|14868.2|219
1643745900000|2022-02-01 20:05:00|14889.2|14879.2|14900.2|14890.2|14901.2|14891.2|14888.7|14878.7|255
1643746200000|2022-02-01 20:10:00|14899.7|14889.7|14894.7|14884.7|14899.7|14889.7|14891.7|14881.7|69
1643746500000|2022-02-01 20:15:00|14895.2|14885.2|14890.7|14880.7|14895.2|14885.2|14888.2|14878.2|85
1643746800000|2022-02-01 20:20:00|14891.2|14881.2|14891.7|14881.7|14893.2|14883.2|14886.2|14876.2|265
1643747100000|2022-02-01 20:25:00|14892.2|14882.2|14890.7|14880.7|14893.2|14883.2|14889.2|14879.2|62
1643747400000|2022-02-01 20:30:00|14890.2|14880.2|14897.7|14887.7|14897.7|14887.7|14890.2|14880.2|76
1643747700000|2022-02-01 20:35:00|14897.2|14887.2|14886.2|14876.2|14900.2|14890.2|14885.7|14875.7|96
1643748000000|2022-02-01 20:40:00|14887.2|14877.2|14891.7|14881.7|14895.2|14885.2|14886.7|14876.7|132
1643748300000|2022-02-01 20:45:00|14892.2|14882.2|14900.7|14890.7|14901.2|14891.2|14890.7|14880.7|90
1643748600000|2022-02-01 20:50:00|14901.2|14891.2|14910.2|14900.2|14911.2|14901.2|14900.2|14890.2|172
1643748900000|2022-02-01 20:55:00|14910.7|14900.7|14916.2|14906.2|14917.2|14907.2|14910.2|14900.2|204
1643749200000|2022-02-01 21:00:00|14915.2|14905.2|14910.7|14900.7|14915.2|14905.2|14907.2|14897.2|128
1643749500000|2022-02-01 21:05:00|14911.2|14901.2|14913.7|14903.7|14917.2|14907.2|14910.7|14900.7|31
1643749800000|2022-02-01 21:10:00|14913.2|14903.2|14913.2|14903.2|14915.7|14905.7|14912.7|14902.7|20
1643750100000|2022-02-01 21:15:00|14920|14896|14927.3|14903.3|14929.9|14905.9|14918.7|14894.7|0
1643750400000|2022-02-01 21:20:00|14928|14904|14936.2|14912.2|14936.9|14912.9|14927.3|14903.3|0
1643750700000|2022-02-01 21:25:00|14936.9|14912.9|14944.1|14920.1|14944.1|14920.1|14934.9|14910.9|0
1643751000000|2022-02-01 21:30:00|14943.4|14919.4|14952|14928|14952.6|14928.6|14943.4|14919.4|0
1643751300000|2022-02-01 21:35:00|14952.6|14928.6|14953.1|14929.1|14957.1|14933.1|14952|14928|0
1643751600000|2022-02-01 21:40:00|14953.8|14929.8|14948.4|14924.4|14954.7|14930.7|14946.9|14922.9|0
1643751900000|2022-02-01 21:45:00|14949|14925|14945.7|14921.7|14949|14925|14945.7|14921.7|0
1643752200000|2022-02-01 21:50:00|14946.4|14922.4|14954.3|14930.3|14956.6|14932.6|14946.4|14922.4|0
1643752500000|2022-02-01 21:55:00|14954.9|14930.9|14946.5|14922.5|14955.6|14931.6|14945.5|14921.5|0
1643752800000|2022-02-01 22:00:00|14945.2|14921.2|14937.4|14913.4|14945.2|14921.2|14937.4|14913.4|0
1643753100000|2022-02-01 22:05:00|14937.2|14913.2|14941.1|14917.1|14941.1|14917.1|14936.9|14912.9|0
1643753400000|2022-02-01 22:10:00|14941.2|14917.2|14939.7|14915.7|14942.4|14918.4|14938.7|14914.7|0
1643753700000|2022-02-01 22:15:00|14939.2|14915.2|14937|14913|14939.2|14915.2|14936.9|14912.9|0
1643754000000|2022-02-01 22:20:00|14936.9|14912.9|14935.8|14911.8|14936.9|14912.9|14935.2|14911.2|0
1643754300000|2022-02-01 22:25:00|14936.7|14912.7|14937|14913|14937.4|14913.4|14936.7|14912.7|0
1643754600000|2022-02-01 22:30:00|14937.2|14913.2|14936.3|14912.3|14937.2|14913.2|14935.9|14911.9|0
1643754900000|2022-02-01 22:35:00|14936|14912|14937.7|14913.7|14937.9|14913.9|14936|14912|0
1643755200000|2022-02-01 22:40:00|14938|14914|14939.3|14915.3|14940.7|14916.7|14937.7|14913.7|0
1643755500000|2022-02-01 22:45:00|14939.2|14915.2|14942|14918|14942|14918|14939.2|14915.2|0
1643755800000|2022-02-01 22:50:00|14941.1|14917.1|14944.5|14920.5|14944.8|14920.8|14940.3|14916.3|0
1643756100000|2022-02-01 22:55:00|14944.8|14920.8|14951.4|14927.4|14952.9|14928.9|14944.8|14920.8|0
1643756400000|2022-02-01 23:00:00|14955.2|14931.2|14947|14923|14955.2|14931.2|14942.4|14918.4|0
1643756700000|2022-02-01 23:05:00|14947.7|14923.7|14947|14923|14953.6|14929.6|14943.1|14919.1|0
1643757000000|2022-02-01 23:10:00|14947.7|14923.7|14946.8|14922.8|14951|14927|14942.8|14918.8|0
1643757300000|2022-02-01 23:15:00|14947.4|14923.4|14949.4|14925.4|14951.4|14927.4|14946.8|14922.8|0
1643757600000|2022-02-01 23:20:00|14949.7|14925.7|14951.4|14927.4|14954|14930|14949.4|14925.4|0
1643757900000|2022-02-01 23:25:00|14951|14927|14954.7|14930.7|14956|14932|14950.7|14926.7|0
1643758200000|2022-02-01 23:30:00|14953.3|14929.3|14949.3|14925.3|14954.7|14930.7|14946.1|14922.1|0
1643758500000|2022-02-01 23:35:00|14949|14925|14953|14929|14953.6|14929.6|14946.7|14922.7|0
1643758800000|2022-02-01 23:40:00|14953.3|14929.3|14959.1|14935.1|14959.1|14935.1|14952|14928|0
1643759100000|2022-02-01 23:45:00|14958.5|14934.5|14955.2|14931.2|14958.5|14934.5|14954.5|14930.5|0
1643759400000|2022-02-01 23:50:00|14955.5|14931.5|14954|14930|14956|14932|14953|14929|0
1643759700000|2022-02-01 23:55:00|14953.6|14929.6|14956.6|14932.6|14957.3|14933.3|14953.3|14929.3|0
1643760000000|2022-02-02 00:00:00|14956.3|14932.3|14964.8|14940.8|14965.4|14941.4|14955.3|14931.3|0
1643760300000|2022-02-02 00:05:00|14964.1|14940.1|14962.4|14938.4|14964.8|14940.8|14958.5|14934.5|0
1643760600000|2022-02-02 00:10:00|14963.1|14939.1|14959.8|14935.8|14963.1|14939.1|14957.8|14933.8|0
1643760900000|2022-02-02 00:15:00|14959.1|14935.1|14965.1|14941.1|14966.9|14942.9|14954.6|14930.6|0
1643761200000|2022-02-02 00:20:00|14964.7|14940.7|14964.2|14940.2|14967.9|14943.9|14963.1|14939.1|0
1643761500000|2022-02-02 00:25:00|14965.1|14941.1|14968.6|14944.6|14969.2|14945.2|14963.6|14939.6|0
1643761800000|2022-02-02 00:30:00|14969.1|14945.1|14966.8|14942.8|14969.1|14945.1|14965.1|14941.1|0
1643762100000|2022-02-02 00:35:00|14966.6|14942.6|14964.3|14940.3|14967|14943|14964.3|14940.3|0
1643762400000|2022-02-02 00:40:00|14964.6|14940.6|14962.3|14938.3|14964.8|14940.8|14962.3|14938.3|0
1643762700000|2022-02-02 00:45:00|14962.7|14938.7|14965.4|14941.4|14967|14943|14962.7|14938.7|0
1643763000000|2022-02-02 00:50:00|14965.1|14941.1|14966.1|14942.1|14967.3|14943.3|14964.5|14940.5|0
1643763300000|2022-02-02 00:55:00|14967|14943|14967|14943|14967.6|14943.6|14964.9|14940.9|0
1643763600000|2022-02-02 01:00:00|14926.7|14916.7|14962.2|14952.2|14965.2|14955.2|14926.7|14916.7|1951
1643763900000|2022-02-02 01:05:00|14959.2|14949.2|14967.7|14957.7|14975.7|14965.7|14957.2|14947.2|671
1643764200000|2022-02-02 01:10:00|14968.2|14958.2|14962.2|14952.2|14968.7|14958.7|14954.7|14944.7|253
1643764500000|2022-02-02 01:15:00|14960.2|14950.2|14954.7|14944.7|14965.2|14955.2|14945.7|14935.7|289
1643764800000|2022-02-02 01:20:00|14955.2|14945.2|14974.2|14964.2|14980.2|14970.2|14955.2|14945.2|752
1643765100000|2022-02-02 01:25:00|14974.7|14964.7|14976.2|14966.2|14977.2|14967.2|14973.2|14963.2|236
1643765400000|2022-02-02 01:30:00|14976.7|14966.7|14984.2|14974.2|14986.2|14976.2|14973.2|14963.2|1086
1643765700000|2022-02-02 01:35:00|14984.7|14974.7|14985.7|14975.7|14987.7|14977.7|14979.2|14969.2|679
1643766000000|2022-02-02 01:40:00|14985.2|14975.2|14990.2|14980.2|14990.7|14980.7|14982.7|14972.7|797
1643766300000|2022-02-02 01:45:00|14989.7|14979.7|14987.7|14977.7|14990.7|14980.7|14985.7|14975.7|272
1643766600000|2022-02-02 01:50:00|14986.7|14976.7|14991.7|14981.7|14993.7|14983.7|14985.7|14975.7|367
1643766900000|2022-02-02 01:55:00|14992.7|14982.7|15004.7|14994.7|15006.7|14996.7|14987.7|14977.7|1038
1643767200000|2022-02-02 02:00:00|15005.7|14995.7|15007.7|14997.7|15009.7|14999.7|15003.7|14993.7|631
1643767500000|2022-02-02 02:05:00|15008.7|14998.7|15006.7|14996.7|15014.7|15004.7|15006.7|14996.7|453
1643767800000|2022-02-02 02:10:00|15008.7|14998.7|15008.7|14998.7|15013.7|15003.7|15006.7|14996.7|297
1643768100000|2022-02-02 02:15:00|15010.7|15000.7|15008.6|14998.6|15014.6|15004.6|15006.6|14996.6|310
1643768400000|2022-02-02 02:20:00|15007.6|14997.6|15000.6|14990.6|15009.6|14999.6|14999.6|14989.6|531
1643768700000|2022-02-02 02:25:00|15002.6|14992.6|15005.6|14995.6|15009.6|14999.6|15002.6|14992.6|159
1643769000000|2022-02-02 02:30:00|15007.6|14997.6|15006.6|14996.6|15008.6|14998.6|15004.6|14994.6|222
1643769300000|2022-02-02 02:35:00|15005.6|14995.6|15008.6|14998.6|15010.6|15000.6|15005.6|14995.6|304
1643769600000|2022-02-02 02:40:00|15011.6|15001.6|15012.6|15002.6|15015.6|15005.6|15008.6|14998.6|386
1643769900000|2022-02-02 02:45:00|15011.6|15001.6|15009.6|14999.6|15014.6|15004.6|15008.6|14998.6|240
1643770200000|2022-02-02 02:50:00|15008.6|14998.6|15006.6|14996.6|15009.6|14999.6|15005.6|14995.6|146
1643770500000|2022-02-02 02:55:00|15005.6|14995.6|15006.6|14996.6|15006.6|14996.6|15003.6|14993.6|87
1643770800000|2022-02-02 03:00:00|15005.6|14995.6|15008.6|14998.6|15010.6|15000.6|15005.6|14995.6|199
1643771100000|2022-02-02 03:05:00|15007.6|14997.6|15005.6|14995.6|15009.6|14999.6|15003.6|14993.6|267
1643771400000|2022-02-02 03:10:00|15006.6|14996.6|15005.6|14995.6|15006.6|14996.6|15001.6|14991.6|245
1643771700000|2022-02-02 03:15:00|15006.6|14996.6|15000.6|14990.6|15007.6|14997.6|15000.6|14990.6|121
1643772000000|2022-02-02 03:20:00|15001.6|14991.6|15000.6|14990.6|15002.6|14992.6|14998.6|14988.6|157
1643772300000|2022-02-02 03:25:00|15002.6|14992.6|14998.6|14988.6|15002.6|14992.6|14997.6|14987.6|126
1643772600000|2022-02-02 03:30:00|14996.6|14986.6|14990.6|14980.6|15000.6|14990.6|14990.6|14980.6|438
1643772900000|2022-02-02 03:35:00|14989.6|14979.6|14979.6|14969.6|14989.6|14979.6|14979.6|14969.6|240
1643773200000|2022-02-02 03:40:00|14980.6|14970.6|14977.6|14967.6|14981.6|14971.6|14976.6|14966.6|97
1643773500000|2022-02-02 03:45:00|14978.6|14968.6|14978.6|14968.6|14979.6|14969.6|14977.6|14967.6|38
1643773800000|2022-02-02 03:50:00|14977.6|14967.6|14971.6|14961.6|14977.6|14967.6|14971.6|14961.6|203
1643774100000|2022-02-02 03:55:00|14972.6|14962.6|14971.6|14961.6|14976.6|14966.6|14968.6|14958.6|98
1643774400000|2022-02-02 04:00:00|14972.6|14962.6|14974.6|14964.6|14974.6|14964.6|14971.6|14961.6|142
1643774700000|2022-02-02 04:05:00|14975.6|14965.6|14975.6|14965.6|14977.6|14967.6|14975.6|14965.6|56
1643775000000|2022-02-02 04:10:00|14977.6|14967.6|14981.6|14971.6|14981.6|14971.6|14977.6|14967.6|150
1643775300000|2022-02-02 04:15:00|14982.6|14972.6|14980.6|14970.6|14983.6|14973.6|14978.6|14968.6|146
1643775600000|2022-02-02 04:20:00|14978.6|14968.6|14978.6|14968.6|14982.6|14972.6|14977.6|14967.6|98
1643775900000|2022-02-02 04:25:00|14979.6|14969.6|14979.6|14969.6|14981.6|14971.6|14977.6|14967.6|106
1643776200000|2022-02-02 04:30:00|14981.6|14971.6|14981.6|14971.6|14982.6|14972.6|14980.6|14970.6|81
1643776500000|2022-02-02 04:35:00|14982.6|14972.6|14978.6|14968.6|14982.6|14972.6|14975.6|14965.6|179
1643776800000|2022-02-02 04:40:00|14980.6|14970.6|14981.6|14971.6|14981.6|14971.6|14979.6|14969.6|60
1643777100000|2022-02-02 04:45:00|14980.6|14970.6|14976.6|14966.6|14980.6|14970.6|14974.6|14964.6|350
1643777400000|2022-02-02 04:50:00|14978.6|14968.6|14978.6|14968.6|14979.6|14969.6|14978.6|14968.6|68
1643777700000|2022-02-02 04:55:00|14977.6|14967.6|14977.6|14967.6|14979.6|14969.6|14976.6|14966.6|125
1643778000000|2022-02-02 05:00:00|14978.6|14968.6|14982.6|14972.6|14982.6|14972.6|14974.6|14964.6|331
1643778300000|2022-02-02 05:05:00|14983.6|14973.6|14981.6|14971.6|14983.6|14973.6|14980.6|14970.6|92
1643778600000|2022-02-02 05:10:00|14980.6|14970.6|14984.6|14974.6|14984.6|14974.6|14979.6|14969.6|105
1643778900000|2022-02-02 05:15:00|14985.6|14975.6|14984.6|14974.6|14985.6|14975.6|14981.6|14971.6|89
1643779200000|2022-02-02 05:20:00|14983.6|14973.6|14987.6|14977.6|14989.6|14979.6|14983.6|14973.6|172
1643779500000|2022-02-02 05:25:00|14986.6|14976.6|14987.6|14977.6|14990.6|14980.6|14986.6|14976.6|140
1643779800000|2022-02-02 05:30:00|14988.6|14978.6|14990.6|14980.6|14991.6|14981.6|14987.6|14977.6|274
1643780100000|2022-02-02 05:35:00|14991.6|14981.6|14987.6|14977.6|14991.6|14981.6|14985.6|14975.6|340
1643780400000|2022-02-02 05:40:00|14988.6|14978.6|14983.6|14973.6|14991.6|14981.6|14982.6|14972.6|504
1643780700000|2022-02-02 05:45:00|14985.6|14975.6|14985.6|14975.6|14986.6|14976.6|14982.6|14972.6|277
1643781000000|2022-02-02 05:50:00|14986.6|14976.6|14983.6|14973.6|14987.6|14977.6|14982.6|14972.6|196
1643781300000|2022-02-02 05:55:00|14984.6|14974.6|14986.6|14976.6|14987.6|14977.6|14983.6|14973.6|142
1643781600000|2022-02-02 06:00:00|14985.6|14975.6|14986.6|14976.6|14988.6|14978.6|14984.6|14974.6|228
1643781900000|2022-02-02 06:05:00|14987.6|14977.6|14987.6|14977.6|14989.6|14979.6|14985.6|14975.6|120
1643782200000|2022-02-02 06:10:00|14988.6|14978.6|14991.6|14981.6|14991.6|14981.6|14985.6|14975.6|239
1643782500000|2022-02-02 06:15:00|14992.6|14982.6|14994.6|14984.6|14995.6|14985.6|14991.6|14981.6|220
1643782800000|2022-02-02 06:20:00|14995.6|14985.6|14995.6|14985.6|14997.6|14987.6|14993.6|14983.6|144
1643783100000|2022-02-02 06:25:00|14994.6|14984.6|14995.6|14985.6|14996.6|14986.6|14993.6|14983.6|125
1643783400000|2022-02-02 06:30:00|14994.6|14984.6|14995.6|14985.6|15000.6|14990.6|14994.6|14984.6|193
1643783700000|2022-02-02 06:35:00|14994.6|14984.6|14995.6|14985.6|14996.6|14986.6|14992.6|14982.6|193
1643784000000|2022-02-02 06:40:00|14996.6|14986.6|14989.6|14979.6|14997.6|14987.6|14986.6|14976.6|367
1643784300000|2022-02-02 06:45:00|14988.6|14978.6|14988.6|14978.6|14990.6|14980.6|14986.6|14976.6|220
1643784600000|2022-02-02 06:50:00|14987.6|14977.6|14980.6|14970.6|14987.6|14977.6|14980.6|14970.6|285
1643784900000|2022-02-02 06:55:00|14979.6|14969.6|14981.6|14971.6|14985.6|14975.6|14978.6|14968.6|331
1643785200000|2022-02-02 07:00:00|14980.6|14970.6|14984.6|14974.6|14986.6|14976.6|14979.6|14969.6|278
1643785500000|2022-02-02 07:05:00|14986.6|14976.6|14987.6|14977.6|14989.6|14979.6|14985.6|14975.6|79
1643785800000|2022-02-02 07:10:00|14988.6|14978.6|14988.6|14978.6|14989.6|14979.6|14987.6|14977.6|154
1643786100000|2022-02-02 07:15:00|14989.6|14979.6|14990.6|14980.6|14992.6|14982.6|14989.6|14979.6|207
1643786400000|2022-02-02 07:20:00|14992.6|14982.6|14996.6|14986.6|14997.6|14987.6|14990.6|14980.6|162
1643786700000|2022-02-02 07:25:00|14995.6|14985.6|14998.6|14988.6|14998.6|14988.6|14993.6|14983.6|98
1643787000000|2022-02-02 07:30:00|14997.6|14987.6|15005.6|14995.6|15007.6|14997.6|14997.6|14987.6|319
1643787300000|2022-02-02 07:35:00|15006.6|14996.6|15001.6|14991.6|15006.6|14996.6|15001.6|14991.6|154
1643787600000|2022-02-02 07:40:00|15000.6|14990.6|15001.6|14991.6|15003.6|14993.6|15000.6|14990.6|82
1643787900000|2022-02-02 07:45:00|15000.6|14990.6|14994.6|14984.6|15002.6|14992.6|14994.6|14984.6|226
1643788200000|2022-02-02 07:50:00|14995.6|14985.6|14984.6|14974.6|14998.6|14988.6|14984.6|14974.6|382
1643788500000|2022-02-02 07:55:00|14986.6|14976.6|14984.6|14974.6|14987.6|14977.6|14984.6|14974.6|33
1643788800000|2022-02-02 08:00:00|14985.6|14973.6|14992.6|14980.6|14994.6|14983.6|14984.6|14971.6|248
1643789100000|2022-02-02 08:05:00|14991.6|14978.6|14996.6|14984.6|14999.6|14988.6|14990.6|14978.6|97
1643789400000|2022-02-02 08:10:00|14995.6|14983.6|14997.6|14986.6|14999.6|14987.6|14994.6|14982.6|39
1643789700000|2022-02-02 08:15:00|14998.6|14985.6|14990.6|14979.6|14998.6|14986.6|14989.6|14977.6|53
1643790000000|2022-02-02 08:20:00|14991.6|14978.6|14985.6|14974.6|14994.6|14983.6|14985.6|14974.6|188
1643790300000|2022-02-02 08:25:00|14987.6|14975.6|14998.6|14978.6|14998.6|14983.6|14986.6|14974.6|101
1643790600000|2022-02-02 08:30:00|14994.8|14970.8|14988|14964|15000.5|14976.5|14986.8|14962.8|0
1643790900000|2022-02-02 08:35:00|14987.7|14963.7|14980.9|14956.9|14998.6|14974.6|14980.9|14956.9|21
1643791200000|2022-02-02 08:40:00|14981.2|14957.2|14984|14960|14987.1|14963.1|14980.2|14956.2|0
1643791500000|2022-02-02 08:45:00|14983.8|14959.8|14973.3|14949.3|14985.8|14961.8|14973|14949|0
1643791800000|2022-02-02 08:50:00|14972.6|14948.6|14977.7|14953.7|14986.3|14962.3|14968.3|14944.3|0
1643792100000|2022-02-02 08:55:00|14975.7|14951.7|14974.2|14950.2|14979.7|14955.7|14971.4|14947.4|0
1643792400000|2022-02-02 09:00:00|14975.1|14951.1|14997.6|14986.6|15002.6|14990.6|14975.1|14951.1|114
1643792700000|2022-02-02 09:05:00|14996.6|14985.6|15002.6|14991.6|15004.6|14991.6|14996.6|14985.6|92
1643793000000|2022-02-02 09:10:00|15001.6|14990.6|14997.6|14986.6|15001.6|14991.6|14995.6|14984.6|111
1643793300000|2022-02-02 09:15:00|14996.6|14985.6|14996.6|14985.6|14999.6|14988.6|14994.6|14983.6|53
1643793600000|2022-02-02 09:20:00|14997.6|14984.6|14997.6|14985.6|14998.6|14987.6|14996.6|14984.6|53
1643793900000|2022-02-02 09:25:00|14996.6|14984.6|14995.6|14984.6|14998.6|14987.6|14994.6|14982.6|76
1643794200000|2022-02-02 09:30:00|14997.6|14985.6|14996.6|14984.6|14999.6|14987.6|14994.6|14982.6|178
1643794500000|2022-02-02 09:35:00|14995.6|14983.6|14999.6|14988.6|15000.6|14989.6|14994.6|14983.6|51
1643794800000|2022-02-02 09:40:00|14998.6|14987.6|15006.6|14995.6|15006.6|14995.6|14995.6|14984.6|72
1643795100000|2022-02-02 09:45:00|15005.6|14994.6|15004.6|14993.6|15006.6|14994.6|14999.6|14988.6|124
1643795400000|2022-02-02 09:50:00|15003.6|14992.6|15004.6|14993.6|15005.6|14994.6|15002.6|14991.6|62
1643795700000|2022-02-02 09:55:00|15005.6|14994.6|15009.6|14998.6|15012.6|15000.6|15004.6|14993.6|117
1643796000000|2022-02-02 10:00:00|15008.6|14997.6|15014.6|15003.6|15015.6|15004.6|15006.6|14994.6|144
1643796300000|2022-02-02 10:05:00|15017.6|15006.6|15015.6|15004.6|15018.6|15007.6|15013.6|15002.6|229
1643796600000|2022-02-02 10:10:00|15014.6|15003.6|15017.6|15006.6|15020.6|15009.6|15014.6|15003.6|268
1643796900000|2022-02-02 10:15:00|15018.6|15007.6|15014.6|15003.6|15019.6|15008.6|15013.6|15002.6|254
1643797200000|2022-02-02 10:20:00|15013.6|15002.6|15020.6|15009.6|15022.6|15011.6|15011.6|15000.6|194
1643797500000|2022-02-02 10:25:00|15019.6|15008.6|15014.6|15002.6|15019.6|15008.6|15011.6|15000.6|95
1643797800000|2022-02-02 10:30:00|15013.6|15003.6|15012.6|15000.6|15017.6|15006.6|15011.6|15000.6|165
1643798100000|2022-02-02 10:35:00|15013.6|15001.6|15018.6|15007.6|15020.6|15009.6|15013.6|15001.6|136
1643798400000|2022-02-02 10:40:00|15017.6|15006.6|15017.6|15006.6|15018.6|15007.6|15013.6|15002.6|57
1643798700000|2022-02-02 10:45:00|15018.6|15007.6|15013.6|15002.6|15019.6|15007.6|15012.6|15001.6|124
1643799000000|2022-02-02 10:50:00|15014.6|15001.6|15009.6|14998.6|15014.6|15002.6|15009.6|14998.6|58
1643799300000|2022-02-02 10:55:00|15008.6|14997.6|15006.6|14995.6|15010.6|14999.6|15004.6|14993.6|116
1643799600000|2022-02-02 11:00:00|15007.6|14996.6|15010.6|14999.6|15010.6|14999.6|15006.6|14995.6|85
1643799900000|2022-02-02 11:05:00|15009.6|14998.6|15015.6|15004.6|15015.6|15004.6|15009.6|14998.6|191
1643800200000|2022-02-02 11:10:00|15014.6|15003.6|15006.6|14995.6|15014.6|15004.6|15006.6|14995.6|51
1643800500000|2022-02-02 11:15:00|15007.6|14994.6|15005.6|14993.6|15007.6|14996.6|15000.6|14989.6|87
1643800800000|2022-02-02 11:20:00|15004.6|14994.6|15003.6|14991.6|15007.6|14996.6|15003.6|14991.6|84
1643801100000|2022-02-02 11:25:00|15002.6|14990.6|15002.6|14991.6|15003.6|14992.6|15000.6|14989.6|81
1643801400000|2022-02-02 11:30:00|15001.6|14990.6|15005.6|14994.6|15007.6|14995.6|15000.6|14989.6|123
1643801700000|2022-02-02 11:35:00|15004.6|14993.6|15001.6|14990.6|15006.6|14995.6|15000.6|14989.6|124
1643802000000|2022-02-02 11:40:00|15002.6|14991.6|15000.6|14988.6|15003.6|14992.6|14998.6|14987.6|77
1643802300000|2022-02-02 11:45:00|15002.6|14989.6|15006.6|14994.6|15006.6|14995.6|15002.6|14989.6|36
1643802600000|2022-02-02 11:50:00|15005.6|14993.6|15011.6|15000.6|15012.6|15000.6|15004.6|14993.6|39
1643802900000|2022-02-02 11:55:00|15012.6|15001.6|15012.6|15000.6|15013.6|15002.6|15010.6|14999.6|14
1643803200000|2022-02-02 12:00:00|15011.6|14999.6|15006.6|14995.6|15011.6|14999.6|15003.6|14992.6|66
1643803500000|2022-02-02 12:05:00|15005.6|14994.6|15004.6|14992.6|15006.6|14994.6|15002.6|14990.6|74
1643803800000|2022-02-02 12:10:00|15005.6|14993.6|15009.6|14998.6|15011.6|14999.6|15005.6|14992.6|21
1643804100000|2022-02-02 12:15:00|15010.6|14999.6|15011.6|14999.6|15012.6|15001.6|15009.6|14999.6|8
1643804400000|2022-02-02 12:20:00|15010.6|14998.6|15008.6|14996.6|15010.6|14998.6|15005.6|14994.6|39
1643804700000|2022-02-02 12:25:00|15007.6|14997.6|15006.6|14994.6|15008.6|14997.6|15004.6|14993.6|53
1643805000000|2022-02-02 12:30:00|15005.6|14993.6|15006.6|14994.6|15007.6|14995.6|15003.6|14992.6|27
1643805300000|2022-02-02 12:35:00|15007.6|14995.6|15006.6|14995.6|15008.6|14997.6|15006.6|14994.6|49
1643805600000|2022-02-02 12:40:00|15007.6|14994.6|15010.6|14998.6|15011.6|15000.6|15006.6|14994.6|16
1643805900000|2022-02-02 12:45:00|15011.6|14999.6|15012.6|15000.6|15012.6|15001.6|15010.6|14998.6|2
1643806200000|2022-02-02 12:50:00|15013.6|15001.6|15016.6|15004.6|15016.6|15004.6|15012.6|15000.6|57
1643806500000|2022-02-02 12:55:00|15018.6|15005.6|15021.6|15009.6|15021.6|15010.6|15016.6|15004.6|106
1643806800000|2022-02-02 13:00:00|15020.6|15010.6|15026.6|15015.6|15026.6|15015.6|15020.6|15008.6|253
1643807100000|2022-02-02 13:05:00|15025.6|15014.6|15023.6|15012.6|15027.6|15016.6|15023.6|15012.6|211
1643807400000|2022-02-02 13:10:00|15024.6|15010.6|15028.6|15017.6|15030.6|15018.6|15018.6|15007.6|426
1643807700000|2022-02-02 13:15:00|15029.6|15016.6|15023.6|15012.6|15029.6|15018.6|15022.6|15011.6|159
1643808000000|2022-02-02 13:20:00|15024.6|15011.6|15027.6|15016.6|15028.6|15017.6|15022.6|15011.6|219
1643808300000|2022-02-02 13:25:00|15026.6|15015.6|15024.6|15013.6|15027.6|15016.6|15023.6|15012.6|101
1643808600000|2022-02-02 13:30:00|15023.6|15012.6|15022.6|15011.6|15024.6|15013.6|15020.6|15009.6|144
1643808900000|2022-02-02 13:35:00|15021.6|15010.6|15021.6|15010.6|15024.6|15013.6|15021.6|15009.6|91
1643809200000|2022-02-02 13:40:00|15022.6|15011.6|15023.6|15012.6|15026.6|15015.6|15021.6|15010.6|68
1643809500000|2022-02-02 13:45:00|15022.6|15011.6|15023.6|15012.6|15025.6|15013.6|15022.6|15010.6|33
1643809800000|2022-02-02 13:50:00|15022.6|15011.6|15020.6|15009.6|15022.6|15012.6|15018.6|15007.6|173
1643810100000|2022-02-02 13:55:00|15021.6|15008.6|15021.6|15010.6|15023.6|15012.6|15021.6|15008.6|230
1643810400000|2022-02-02 14:00:00|15022.6|15011.6|15019.6|15008.6|15022.6|15011.6|15019.6|15008.6|118
1643810700000|2022-02-02 14:05:00|15020.6|15009.6|15016.6|15005.6|15021.6|15010.6|15015.6|15003.6|79
1643811000000|2022-02-02 14:10:00|15015.6|15004.6|15018.6|15006.6|15020.6|15008.6|15015.6|15003.6|69
1643811300000|2022-02-02 14:15:00|15019.6|15007.6|15018.6|15007.6|15022.6|15011.6|15017.6|15005.6|68
1643811600000|2022-02-02 14:20:00|15019.6|15006.6|15020.6|15008.6|15021.6|15009.6|15017.6|15006.6|64
1643811900000|2022-02-02 14:25:00|15021.6|15009.6|15019.6|15007.6|15022.6|15011.6|15017.6|15005.6|349
1643812200000|2022-02-02 14:30:00|15018.6|15006.6|14984.6|14973.6|15018.6|15006.6|14982.6|14970.6|554
1643812500000|2022-02-02 14:35:00|14985.6|14974.6|14971.6|14960.6|14992.6|14980.6|14969.6|14958.6|1580
1643812800000|2022-02-02 14:40:00|14969.6|14959.6|14954.6|14943.6|14969.6|14959.6|14936.6|14924.6|1381
1643813100000|2022-02-02 14:45:00|14955.6|14942.6|14927.6|14916.6|14956.6|14945.6|14927.6|14916.6|713
1643813400000|2022-02-02 14:50:00|14928.6|14915.6|14939.6|14927.6|14953.6|14941.6|14926.6|14914.6|444
1643813700000|2022-02-02 14:55:00|14938.6|14928.6|14939.6|14927.6|14948.6|14936.6|14938.6|14926.6|179
1643814000000|2022-02-02 15:00:00|14940.6|14928.6|14935.6|14923.6|14950.6|14939.6|14933.6|14922.6|349
1643814300000|2022-02-02 15:05:00|14936.6|14924.6|14948.6|14936.6|14950.6|14939.6|14934.6|14923.6|199
1643814600000|2022-02-02 15:10:00|14947.6|14935.6|14937.6|14925.6|14949.6|14938.6|14936.6|14924.6|97
1643814900000|2022-02-02 15:15:00|14936.6|14924.6|14932.6|14921.6|14937.6|14926.6|14928.6|14917.6|224
1643815200000|2022-02-02 15:20:00|14933.6|14922.6|14926.6|14915.6|14937.6|14926.6|14923.6|14912.6|383
1643815500000|2022-02-02 15:25:00|14927.6|14916.6|14932.6|14920.6|14934.6|14923.6|14918.6|14907.6|328
1643815800000|2022-02-02 15:30:00|14933.6|14921.6|14922.6|14910.6|14934.6|14922.6|14920.6|14909.6|161
1643816100000|2022-02-02 15:35:00|14921.6|14909.6|14930.6|14919.6|14930.6|14919.6|14913.6|14902.6|297
1643816400000|2022-02-02 15:40:00|14931.6|14918.6|14935.6|14924.6|14940.6|14929.6|14924.6|14912.6|299
1643816700000|2022-02-02 15:45:00|14936.6|14925.6|14950.6|14939.6|14954.6|14943.6|14936.6|14925.6|464
1643817000000|2022-02-02 15:50:00|14949.6|14938.6|14941.6|14929.6|14953.6|14942.6|14938.6|14926.6|532
1643817300000|2022-02-02 15:55:00|14942.6|14930.6|14942.6|14930.6|14945.6|14933.6|14939.6|14928.6|151
1643817600000|2022-02-02 16:00:00|14941.6|14929.6|14930.6|14918.6|14942.6|14931.6|14928.6|14917.6|331
1643817900000|2022-02-02 16:05:00|14929.6|14919.6|14928.6|14917.6|14931.6|14920.6|14923.6|14912.6|319
1643818200000|2022-02-02 16:10:00|14927.6|14916.6|14913.6|14902.6|14932.6|14920.6|14913.6|14902.6|382
1643818500000|2022-02-02 16:15:00|14914.6|14901.6|14912.6|14901.6|14917.6|14906.6|14911.6|14899.6|350
1643818800000|2022-02-02 16:20:00|14913.6|14902.6|14917.6|14905.6|14920.6|14909.6|14913.6|14902.6|219
1643819100000|2022-02-02 16:25:00|14919.6|14907.6|14916.6|14904.6|14926.6|14914.6|14913.6|14902.6|278
1643819400000|2022-02-02 16:30:00|14915.6|14903.6|14907.6|14896.6|14916.6|14904.6|14907.6|14896.6|250
1643819700000|2022-02-02 16:35:00|14908.6|14895.6|14893.6|14882.6|14908.6|14897.6|14892.6|14881.6|343
1643820000000|2022-02-02 16:40:00|14894.6|14883.6|14896.6|14885.6|14897.6|14886.6|14890.6|14878.6|279
1643820300000|2022-02-02 16:45:00|14895.6|14884.6|14897.6|14885.6|14903.6|14892.6|14893.6|14881.6|224
1643820600000|2022-02-02 16:50:00|14896.6|14886.6|14901.6|14890.6|14905.6|14894.6|14896.6|14885.6|139
1643820900000|2022-02-02 16:55:00|14900.6|14889.6|14908.6|14896.6|14909.6|14897.6|14899.6|14888.6|131
1643821200000|2022-02-02 17:00:00|14907.6|14895.6|14906.6|14894.6|14909.6|14898.6|14904.6|14893.6|170
1643821500000|2022-02-02 17:05:00|14907.6|14895.6|14919.6|14908.6|14919.6|14908.6|14906.6|14894.6|155
1643821800000|2022-02-02 17:10:00|14918.6|14907.6|14918.6|14907.6|14922.6|14911.6|14916.6|14905.6|142
1643822100000|2022-02-02 17:15:00|14919.6|14906.6|14913.6|14902.6|14927.6|14915.6|14910.6|14899.6|244
1643822400000|2022-02-02 17:20:00|14914.6|14903.6|14910.6|14899.6|14917.6|14906.6|14909.6|14898.6|181
1643822700000|2022-02-02 17:25:00|14909.6|14898.6|14908.6|14897.6|14912.6|14901.6|14908.6|14897.6|156
1643823000000|2022-02-02 17:30:00|14906.6|14895.6|14911.6|14900.6|14911.6|14900.6|14906.6|14894.6|203
1643823300000|2022-02-02 17:35:00|14912.6|14901.6|14914.6|14903.6|14914.6|14903.6|14908.6|14897.6|136
1643823600000|2022-02-02 17:40:00|14915.6|14904.6|14917.6|14906.6|14917.6|14906.6|14911.6|14900.6|173
1643823900000|2022-02-02 17:45:00|14918.6|14907.6|14918.6|14907.6|14926.6|14914.6|14917.6|14907.6|168
1643824200000|2022-02-02 17:50:00|14917.6|14906.6|14921.6|14910.6|14921.6|14910.6|14916.6|14905.6|136
1643824500000|2022-02-02 17:55:00|14922.6|14911.6|14927.6|14916.6|14927.6|14916.6|14920.6|14909.6|193
1643824800000|2022-02-02 18:00:00|14926.6|14915.6|14918.6|14906.6|14927.6|14916.6|14917.6|14906.6|153
1643825100000|2022-02-02 18:05:00|14919.6|14907.6|14921.6|14909.6|14922.6|14911.6|14917.6|14906.6|83
1643825400000|2022-02-02 18:10:00|14920.6|14908.6|14918.6|14907.6|14920.6|14908.6|14915.6|14904.6|135
1643825700000|2022-02-02 18:15:00|14919.6|14908.6|14912.6|14901.6|14920.6|14909.6|14912.6|14901.6|145
1643826000000|2022-02-02 18:20:00|14913.6|14902.6|14911.6|14900.6|14915.6|14904.6|14911.6|14900.6|218
1643826300000|2022-02-02 18:25:00|14912.6|14899.6|14904.6|14892.6|14912.6|14899.6|14900.6|14889.6|167
1643826600000|2022-02-02 18:30:00|14903.6|14893.6|14911.6|14899.6|14911.6|14900.6|14903.6|14892.6|147
1643826900000|2022-02-02 18:35:00|14912.6|14900.6|14906.6|14895.6|14912.6|14901.6|14906.6|14894.6|251
1643827200000|2022-02-02 18:40:00|14907.6|14896.6|14905.6|14893.6|14908.6|14897.6|14903.6|14892.6|243
1643827500000|2022-02-02 18:45:00|14904.6|14892.6|14898.6|14887.6|14907.6|14895.6|14898.6|14887.6|188
1643827800000|2022-02-02 18:50:00|14899.6|14888.6|14896.6|14885.6|14901.6|14889.6|14895.6|14884.6|100
1643828100000|2022-02-02 18:55:00|14897.6|14884.6|14898.6|14887.6|14898.6|14887.6|14895.6|14883.6|155
1643828400000|2022-02-02 19:00:00|14897.6|14886.6|14899.6|14887.6|14901.6|14889.6|14892.6|14881.6|224
1643828700000|2022-02-02 19:05:00|14900.6|14888.6|14896.6|14885.6|14901.6|14890.6|14893.6|14882.6|215
1643829000000|2022-02-02 19:10:00|14897.6|14886.6|14890.6|14879.6|14903.6|14892.6|14889.6|14878.6|229
1643829300000|2022-02-02 19:15:00|14892.6|14880.6|14903.6|14891.6|14903.6|14892.6|14888.6|14877.6|179
1643829600000|2022-02-02 19:20:00|14902.6|14890.6|14902.6|14891.6|14905.6|14894.6|14900.6|14889.6|181
1643829900000|2022-02-02 19:25:00|14903.6|14892.6|14903.6|14892.6|14910.6|14899.6|14901.6|14890.6|142
1643830200000|2022-02-02 19:30:00|14905.6|14893.6|14907.6|14895.6|14908.6|14897.6|14902.6|14891.6|108
1643830500000|2022-02-02 19:35:00|14908.6|14896.6|14907.6|14896.6|14910.6|14899.6|14903.6|14892.6|164
1643830800000|2022-02-02 19:40:00|14908.6|14897.6|14909.1|14899.1|14911.6|14900.6|14908.6|14896.6|104
1643831100000|2022-02-02 19:45:00|14908.1|14898.1|14908.6|14898.6|14911.1|14901.1|14906.1|14896.1|130
1643831400000|2022-02-02 19:50:00|14909.1|14899.1|14916.1|14906.1|14916.1|14906.1|14908.6|14898.6|210
1643831700000|2022-02-02 19:55:00|14916.6|14906.6|14907.1|14897.1|14917.1|14907.1|14907.1|14897.1|129
1643832000000|2022-02-02 20:00:00|14906.6|14896.6|14910.1|14900.1|14912.1|14902.1|14902.1|14892.1|244
1643832300000|2022-02-02 20:05:00|14909.6|14899.6|14913.6|14903.6|14914.1|14904.1|14909.1|14899.1|120
1643832600000|2022-02-02 20:10:00|14913.1|14903.1|14913.6|14903.6|14915.6|14905.6|14912.1|14902.1|104
1643832900000|2022-02-02 20:15:00|14914.1|14904.1|14922.1|14912.1|14922.1|14912.1|14914.1|14904.1|148
1643833200000|2022-02-02 20:20:00|14922.6|14912.6|14918.1|14908.1|14925.6|14915.6|14917.6|14907.6|140
1643833500000|2022-02-02 20:25:00|14917.1|14907.1|14911.6|14901.6|14920.1|14910.1|14908.1|14898.1|219
1643833800000|2022-02-02 20:30:00|14912.1|14902.1|14909.6|14899.6|14912.1|14902.1|14906.1|14896.1|281
1643834100000|2022-02-02 20:35:00|14910.1|14900.1|14902.1|14892.1|14910.1|14900.1|14901.1|14891.1|195
1643834400000|2022-02-02 20:40:00|14903.1|14893.1|14902.6|14892.6|14903.6|14893.6|14896.1|14886.1|167
1643834700000|2022-02-02 20:45:00|14903.1|14893.1|14904.6|14894.6|14906.1|14896.1|14900.1|14890.1|218
1643835000000|2022-02-02 20:50:00|14904.1|14894.1|14896.1|14886.1|14904.1|14894.1|14890.1|14880.1|294
1643835300000|2022-02-02 20:55:00|14896.6|14886.6|14902.6|14892.6|14907.1|14897.1|14894.1|14884.1|205
1643835600000|2022-02-02 21:00:00|14902.1|14892.1|14897.6|14887.6|14902.1|14892.1|14897.1|14887.1|24
1643835900000|2022-02-02 21:05:00|14897.1|14887.1|14885.1|14875.1|14897.1|14887.1|14883.1|14873.1|175
1643836200000|2022-02-02 21:10:00|14884.6|14874.6|14893.1|14883.1|14893.6|14883.6|14883.1|14873.1|165
1643836500000|2022-02-02 21:15:00|14896.4|14872.4|14885.5|14861.5|14904.3|14880.3|14884|14860|0
1643836800000|2022-02-02 21:20:00|14885.2|14861.2|14882.9|14858.9|14887.1|14863.1|14875.2|14851.2|0
1643837100000|2022-02-02 21:25:00|14883.6|14859.6|14887.9|14863.9|14890.3|14866.3|14881.4|14857.4|0
1643837400000|2022-02-02 21:30:00|14886.6|14862.6|14889.9|14865.9|14895.5|14871.5|14883|14859|0
1643837700000|2022-02-02 21:35:00|14889.2|14865.2|14890.2|14866.2|14897.1|14873.1|14887.9|14863.9|0
1643838000000|2022-02-02 21:40:00|14889.9|14865.9|14893.8|14869.8|14894.5|14870.5|14887.3|14863.3|0
1643838300000|2022-02-02 21:45:00|14893.2|14869.2|14887.9|14863.9|14893.8|14869.8|14886|14862|0
1643838600000|2022-02-02 21:50:00|14887.6|14863.6|14891.4|14867.4|14896|14872|14886|14862|0
1643838900000|2022-02-02 21:55:00|14891.7|14867.7|14897.1|14873.1|14898.9|14874.9|14891.4|14867.4|0
1643839200000|2022-02-02 22:00:00|14897|14873|14893.9|14869.9|14898.5|14874.5|14893.9|14869.9|0
1643839500000|2022-02-02 22:05:00|14893.8|14869.8|14895.7|14871.7|14896.2|14872.2|14893.8|14869.8|0
1643839800000|2022-02-02 22:10:00|14895.4|14871.4|14893.9|14869.9|14896.7|14872.7|14893.9|14869.9|0
1643840100000|2022-02-02 22:15:00|14893.6|14869.6|14888.7|14864.7|14893.6|14869.6|14888.6|14864.6|0
1643840400000|2022-02-02 22:20:00|14888.8|14864.8|14888.8|14864.8|14889.5|14865.5|14888.3|14864.3|0
1643840700000|2022-02-02 22:25:00|14889|14865|14892|14868|14893|14869|14888.9|14864.9|0
1643841000000|2022-02-02 22:30:00|14891.2|14867.2|14892.5|14868.5|14892.5|14868.5|14891.2|14867.2|0
1643841300000|2022-02-02 22:35:00|14892.1|14868.1|14889.3|14865.3|14892.5|14868.5|14889.2|14865.2|0
1643841600000|2022-02-02 22:40:00|14889.2|14865.2|14889.2|14865.2|14889.3|14865.3|14889.2|14865.2|0
1643841900000|2022-02-02 22:45:00|14889.3|14865.3|14887.6|14863.6|14889.7|14865.7|14887.6|14863.6|0
1643842200000|2022-02-02 22:50:00|14888.3|14864.3|14885.5|14861.5|14888.3|14864.3|14884.9|14860.9|0
1643842500000|2022-02-02 22:55:00|14885.1|14861.1|14885.8|14861.8|14887|14863|14883|14859|0
1643842800000|2022-02-02 23:00:00|14889.9|14865.9|14886.9|14862.9|14895.5|14871.5|14886.3|14862.3|0
1643843100000|2022-02-02 23:05:00|14887.6|14863.6|14881|14857|14890.2|14866.2|14881|14857|0
1643843400000|2022-02-02 23:10:00|14881.7|14857.7|14878.4|14854.4|14882.3|14858.3|14877.7|14853.7|0
1643843700000|2022-02-02 23:15:00|14879.1|14855.1|14876.3|14852.3|14883.5|14859.5|14876.3|14852.3|0
1643844000000|2022-02-02 23:20:00|14876.9|14852.9|14878.2|14854.2|14879.6|14855.6|14875|14851|0
1643844300000|2022-02-02 23:25:00|14877.6|14853.6|14875.1|14851.1|14877.6|14853.6|14874.5|14850.5|0
1643844600000|2022-02-02 23:30:00|14874.5|14850.5|14869.1|14845.1|14875.8|14851.8|14867.1|14843.1|0
1643844900000|2022-02-02 23:35:00|14869.4|14845.4|14858.4|14834.4|14871|14847|14858.4|14834.4|0
1643845200000|2022-02-02 23:40:00|14859.1|14835.1|14850.9|14826.9|14859.1|14835.1|14850.8|14826.8|0
1643845500000|2022-02-02 23:45:00|14851.2|14827.2|14847.3|14823.3|14853.8|14829.8|14847.3|14823.3|0
1643845800000|2022-02-02 23:50:00|14846.6|14822.6|14846.1|14822.1|14847.3|14823.3|14841.5|14817.5|0
1643846100000|2022-02-02 23:55:00|14845.4|14821.4|14843.8|14819.8|14848|14824|14841.5|14817.5|0
1643846400000|2022-02-03 00:00:00|14843.4|14819.4|14852|14828|14853.9|14829.9|14842.8|14818.8|0
1643846700000|2022-02-03 00:05:00|14852.3|14828.3|14843|14819|14853.3|14829.3|14841|14817|0
1643847000000|2022-02-03 00:10:00|14843.6|14819.6|14851.5|14827.5|14852.1|14828.1|14842.3|14818.3|0
1643847300000|2022-02-03 00:15:00|14852.5|14828.5|14854.8|14830.8|14862.4|14838.4|14851.1|14827.1|0
1643847600000|2022-02-03 00:20:00|14855|14831|14861.8|14837.8|14862.2|14838.2|14854.2|14830.2|0
1643847900000|2022-02-03 00:25:00|14861.7|14837.7|14866.1|14842.1|14870.5|14846.5|14861.5|14837.5|0
1643848200000|2022-02-03 00:30:00|14866.3|14842.3|14861.9|14837.9|14873.5|14849.5|14861.7|14837.7|0
1643848500000|2022-02-03 00:35:00|14862.3|14838.3|14858.4|14834.4|14870.5|14846.5|14858.1|14834.1|0
1643848800000|2022-02-03 00:40:00|14858.7|14834.7|14865.6|14841.6|14867.4|14843.4|14858.6|14834.6|0
1643849100000|2022-02-03 00:45:00|14865.8|14841.8|14864.7|14840.7|14871.3|14847.3|14862.4|14838.4|0
1643849400000|2022-02-03 00:50:00|14864.5|14840.5|14867.5|14843.5|14869.3|14845.3|14863.6|14839.6|0
1643849700000|2022-02-03 00:55:00|14867|14843|14861|14837|14868.6|14844.6|14859.3|14835.3|0
1643850000000|2022-02-03 01:00:00|14861.9|14837.9|14921.1|14911.1|14939.1|14929.1|14861.9|14837.9|2302
1643850300000|2022-02-03 01:05:00|14920.6|14910.6|14904.1|14894.1|14933.1|14923.1|14899.6|14889.6|871
1643850600000|2022-02-03 01:10:00|14906.1|14896.1|14914.1|14904.1|14921.1|14911.1|14902.6|14892.6|738
1643850900000|2022-02-03 01:15:00|14913.6|14903.6|14910.6|14900.6|14925.1|14915.1|14907.6|14897.6|399
1643851200000|2022-02-03 01:20:00|14911.1|14901.1|14905.6|14895.6|14916.1|14906.1|14900.6|14890.6|380
1643851500000|2022-02-03 01:25:00|14905.1|14895.1|14902.6|14892.6|14911.1|14901.1|14899.6|14889.6|444
1643851800000|2022-02-03 01:30:00|14902.1|14892.1|14906.1|14896.1|14912.1|14902.1|14898.1|14888.1|757
1643852100000|2022-02-03 01:35:00|14904.6|14894.6|14940.1|14930.1|14943.6|14933.6|14899.1|14889.1|1236
1643852400000|2022-02-03 01:40:00|14938.6|14928.6|14928.6|14918.6|14938.6|14928.6|14914.1|14904.1|648
1643852700000|2022-02-03 01:45:00|14927.6|14917.6|14935.6|14925.6|14944.6|14934.6|14924.6|14914.6|604
1643853000000|2022-02-03 01:50:00|14936.6|14926.6|14939.6|14929.6|14941.6|14931.6|14934.6|14924.6|279
1643853300000|2022-02-03 01:55:00|14938.6|14928.6|14942.6|14932.6|14945.6|14935.6|14935.6|14925.6|461
1643853600000|2022-02-03 02:00:00|14941.6|14931.6|14931.6|14921.6|14944.6|14934.6|14922.6|14912.6|741
1643853900000|2022-02-03 02:05:00|14932.6|14922.6|14941.6|14931.6|14942.6|14932.6|14929.6|14919.6|428
1643854200000|2022-02-03 02:10:00|14942.6|14932.6|14943.6|14933.6|14945.6|14935.6|14939.6|14929.6|602
1643854500000|2022-02-03 02:15:00|14942.6|14932.6|14946.6|14936.6|14946.6|14936.6|14942.6|14932.6|230
1643854800000|2022-02-03 02:20:00|14945.6|14935.6|14946.6|14936.6|14949.6|14939.6|14943.6|14933.6|517
1643855100000|2022-02-03 02:25:00|14947.6|14937.6|14947.6|14937.6|14950.6|14940.6|14944.6|14934.6|405
1643855400000|2022-02-03 02:30:00|14949.6|14939.6|14948.6|14938.6|14951.6|14941.6|14946.6|14936.6|230
1643855700000|2022-02-03 02:35:00|14949.6|14939.6|14949.6|14939.6|14949.6|14939.6|14945.6|14935.6|73
1643856000000|2022-02-03 02:40:00|14950.6|14940.6|14947.6|14937.6|14950.6|14940.6|14946.6|14936.6|64
1643856300000|2022-02-03 02:45:00|14948.6|14938.6|14950.6|14940.6|14951.6|14941.6|14947.6|14937.6|67
1643856600000|2022-02-03 02:50:00|14951.6|14941.6|14948.6|14938.6|14951.6|14941.6|14946.6|14936.6|68
1643856900000|2022-02-03 02:55:00|14949.6|14939.6|14942.6|14932.6|14949.6|14939.6|14942.6|14932.6|71
1643857200000|2022-02-03 03:00:00|14943.6|14933.6|14942.6|14932.6|14945.6|14935.6|14940.6|14930.6|85
1643857500000|2022-02-03 03:05:00|14943.6|14933.6|14945.6|14935.6|14946.6|14936.6|14937.6|14927.6|193
1643857800000|2022-02-03 03:10:00|14944.6|14934.6|14946.6|14936.6|14948.6|14938.6|14943.6|14933.6|225
1643858100000|2022-02-03 03:15:00|14945.6|14935.6|14946.6|14936.6|14948.6|14938.6|14941.6|14931.6|249
1643858400000|2022-02-03 03:20:00|14944.6|14934.6|14945.6|14935.6|14947.6|14937.6|14944.6|14934.6|57
1643858700000|2022-02-03 03:25:00|14944.6|14934.6|14942.6|14932.6|14947.6|14937.6|14942.6|14932.6|93
1643859000000|2022-02-03 03:30:00|14943.6|14933.6|14936.6|14926.6|14943.6|14933.6|14936.6|14926.6|130
1643859300000|2022-02-03 03:35:00|14935.6|14925.6|14936.6|14926.6|14937.6|14927.6|14933.6|14923.6|78
1643859600000|2022-02-03 03:40:00|14937.6|14927.6|14935.6|14925.6|14937.6|14927.6|14935.6|14925.6|19
1643859900000|2022-02-03 03:45:00|14934.6|14924.6|14934.6|14924.6|14935.6|14925.6|14933.6|14923.6|24
1643860200000|2022-02-03 03:50:00|14933.6|14923.6|14932.6|14922.6|14933.6|14923.6|14932.6|14922.6|10
1643860500000|2022-02-03 03:55:00|14931.6|14921.6|14933.6|14923.6|14935.6|14925.6|14931.6|14921.6|16
1643860800000|2022-02-03 04:00:00|14934.6|14924.6|14928.6|14918.6|14935.6|14925.6|14928.6|14918.6|85
1643861100000|2022-02-03 04:05:00|14927.6|14917.6|14921.6|14911.6|14930.6|14920.6|14921.6|14911.6|101
1643861400000|2022-02-03 04:10:00|14923.6|14913.6|14919.6|14909.6|14923.6|14913.6|14919.6|14909.6|48
1643861700000|2022-02-03 04:15:00|14920.6|14910.6|14923.6|14913.6|14925.6|14915.6|14919.6|14909.6|67
1643862000000|2022-02-03 04:20:00|14924.6|14914.6|14922.6|14912.6|14924.6|14914.6|14922.6|14912.6|11
1643862300000|2022-02-03 04:25:00|14924.6|14914.6|14923.6|14913.6|14924.6|14914.6|14921.6|14911.6|15
1643862600000|2022-02-03 04:30:00|14920.6|14910.6|14921.6|14911.6|14923.6|14913.6|14917.6|14907.6|31
1643862900000|2022-02-03 04:35:00|14919.6|14909.6|14916.6|14906.6|14919.6|14909.6|14913.6|14903.6|70
1643863200000|2022-02-03 04:40:00|14918.6|14908.6|14915.6|14905.6|14920.6|14910.6|14914.6|14904.6|35
1643863500000|2022-02-03 04:45:00|14917.6|14907.6|14919.6|14909.6|14919.6|14909.6|14916.6|14906.6|15
1643863800000|2022-02-03 04:50:00|14920.6|14910.6|14915.6|14905.6|14921.6|14911.6|14914.6|14904.6|42
1643864100000|2022-02-03 04:55:00|14914.6|14904.6|14916.6|14906.6|14917.6|14907.6|14912.6|14902.6|57
1643864400000|2022-02-03 05:00:00|14917.6|14907.6|14911.6|14901.6|14917.6|14907.6|14910.6|14900.6|214
1643864700000|2022-02-03 05:05:00|14912.6|14902.6|14911.6|14901.6|14914.6|14904.6|14908.6|14898.6|207
1643865000000|2022-02-03 05:10:00|14912.6|14902.6|14914.6|14904.6|14914.6|14904.6|14909.6|14899.6|73
1643865300000|2022-02-03 05:15:00|14915.6|14905.6|14916.6|14906.6|14918.6|14908.6|14913.6|14903.6|74
1643865600000|2022-02-03 05:20:00|14917.6|14907.6|14914.6|14904.6|14918.6|14908.6|14913.6|14903.6|91
1643865900000|2022-02-03 05:25:00|14913.6|14903.6|14911.6|14901.6|14913.6|14903.6|14910.6|14900.6|86
1643866200000|2022-02-03 05:30:00|14912.6|14902.6|14908.6|14898.6|14912.6|14902.6|14908.6|14898.6|87
1643866500000|2022-02-03 05:35:00|14909.6|14899.6|14908.6|14898.6|14910.6|14900.6|14906.6|14896.6|173
1643866800000|2022-02-03 05:40:00|14907.6|14897.6|14905.6|14895.6|14910.6|14900.6|14905.6|14895.6|82
1643867100000|2022-02-03 05:45:00|14906.6|14896.6|14906.6|14896.6|14908.6|14898.6|14905.6|14895.6|97
1643867400000|2022-02-03 05:50:00|14907.6|14897.6|14907.6|14897.6|14907.6|14897.6|14904.6|14894.6|66
1643867700000|2022-02-03 05:55:00|14906.6|14896.6|14904.6|14894.6|14906.6|14896.6|14903.6|14893.6|106
1643868000000|2022-02-03 06:00:00|14905.6|14895.6|14899.6|14889.6|14906.6|14896.6|14897.6|14887.6|298
1643868300000|2022-02-03 06:05:00|14900.6|14890.6|14900.6|14890.6|14901.6|14891.6|14898.6|14888.6|227
1643868600000|2022-02-03 06:10:00|14899.6|14889.6|14899.6|14889.6|14901.6|14891.6|14897.6|14887.6|82
1643868900000|2022-02-03 06:15:00|14900.6|14890.6|14896.6|14886.6|14900.6|14890.6|14896.6|14886.6|77
1643869200000|2022-02-03 06:20:00|14895.6|14885.6|14895.6|14885.6|14895.6|14885.6|14892.6|14882.6|158
1643869500000|2022-02-03 06:25:00|14896.6|14886.6|14891.6|14881.6|14896.6|14886.6|14891.6|14881.6|110
1643869800000|2022-02-03 06:30:00|14892.6|14882.6|14893.6|14883.6|14895.6|14885.6|14890.6|14880.6|93
1643870100000|2022-02-03 06:35:00|14892.6|14882.6|14891.6|14881.6|14894.6|14884.6|14891.6|14881.6|44
1643870400000|2022-02-03 06:40:00|14890.6|14880.6|14891.6|14881.6|14892.6|14882.6|14890.6|14880.6|69
1643870700000|2022-02-03 06:45:00|14890.6|14880.6|14888.6|14878.6|14891.6|14881.6|14887.6|14877.6|95
1643871000000|2022-02-03 06:50:00|14887.6|14877.6|14885.6|14875.6|14888.6|14878.6|14885.6|14875.6|439
1643871300000|2022-02-03 06:55:00|14884.6|14874.6|14878.6|14868.6|14886.6|14876.6|14877.6|14867.6|371
1643871600000|2022-02-03 07:00:00|14879.6|14869.6|14887.6|14877.6|14887.6|14877.6|14877.6|14867.6|145
1643871900000|2022-02-03 07:05:00|14888.6|14878.6|14893.6|14883.6|14895.6|14885.6|14888.6|14878.6|180
1643872200000|2022-02-03 07:10:00|14892.6|14882.6|14903.6|14893.6|14903.6|14893.6|14885.6|14875.6|520
1643872500000|2022-02-03 07:15:00|14902.6|14892.6|14899.6|14889.6|14902.6|14892.6|14895.6|14885.6|81
1643872800000|2022-02-03 07:20:00|14898.6|14888.6|14897.6|14887.6|14901.6|14891.6|14897.6|14887.6|35
1643873100000|2022-02-03 07:25:00|14898.6|14888.6|14893.6|14883.6|14899.6|14889.6|14893.6|14883.6|25
1643873400000|2022-02-03 07:30:00|14892.6|14882.6|14893.6|14883.6|14893.6|14883.6|14890.6|14880.6|35
1643873700000|2022-02-03 07:35:00|14894.6|14884.6|14894.6|14884.6|14895.6|14885.6|14893.6|14883.6|15
1643874000000|2022-02-03 07:40:00|14893.6|14883.6|14897.6|14887.6|14897.6|14887.6|14893.6|14883.6|28
1643874300000|2022-02-03 07:45:00|14898.6|14888.6|14904.6|14894.6|14904.6|14894.6|14898.6|14888.6|39
1643874600000|2022-02-03 07:50:00|14905.6|14895.6|14909.6|14899.6|14910.6|14900.6|14904.6|14894.6|94
1643874900000|2022-02-03 07:55:00|14910.6|14900.6|14915.6|14905.6|14915.6|14905.6|14910.6|14900.6|134
1643875200000|2022-02-03 08:00:00|14914.6|14903.6|14917.6|14906.6|14919.6|14908.6|14911.6|14900.6|334
1643875500000|2022-02-03 08:05:00|14918.6|14907.6|14912.6|14900.6|14921.6|14909.6|14910.6|14899.6|153
1643875800000|2022-02-03 08:10:00|14911.6|14899.6|14911.6|14899.6|14912.6|14901.6|14907.6|14896.6|61
1643876100000|2022-02-03 08:15:00|14910.6|14898.6|14913.6|14901.6|14915.6|14904.6|14906.6|14895.6|91
1643876400000|2022-02-03 08:20:00|14912.6|14902.6|14906.6|14895.6|14912.6|14902.6|14901.6|14890.6|127
1643876700000|2022-02-03 08:25:00|14907.6|14896.6|14902.6|14890.6|14911.6|14900.6|14902.6|14890.6|166
1643877000000|2022-02-03 08:30:00|14916.2|14892.2|14927.2|14903.2|14932.6|14908.6|14916.2|14892.2|0
1643877300000|2022-02-03 08:35:00|14927.4|14903.4|14916.2|14892.2|14927.4|14903.4|14909|14885|150
1643877600000|2022-02-03 08:40:00|14915.7|14891.7|14915|14891|14922.7|14898.7|14911.1|14887.1|0
1643877900000|2022-02-03 08:45:00|14915.2|14891.2|14910.1|14886.1|14921.8|14897.8|14910.1|14886.1|0
1643878200000|2022-02-03 08:50:00|14911|14887|14910.9|14886.9|14915|14891|14909.1|14885.1|0
1643878500000|2022-02-03 08:55:00|14911.1|14887.1|14914.2|14890.2|14920.5|14896.5|14908.6|14884.6|0
1643878800000|2022-02-03 09:00:00|14913.8|14889.8|14897.6|14886.6|14913.8|14898.6|14895.6|14884.6|330
1643879100000|2022-02-03 09:05:00|14896.6|14885.6|14894.6|14883.6|14899.6|14888.6|14891.6|14879.6|132
1643879400000|2022-02-03 09:10:00|14893.6|14882.6|14901.6|14890.6|14902.6|14891.6|14892.6|14881.6|57
1643879700000|2022-02-03 09:15:00|14900.6|14888.6|14903.6|14891.6|14903.6|14892.6|14898.6|14887.6|36
1643880000000|2022-02-03 09:20:00|14902.6|14890.6|14901.6|14890.6|14904.6|14893.6|14900.6|14889.6|22
1643880300000|2022-02-03 09:25:00|14902.6|14891.6|14899.6|14887.6|14902.6|14891.6|14898.6|14886.6|53
1643880600000|2022-02-03 09:30:00|14898.6|14888.6|14898.6|14887.6|14900.6|14889.6|14897.6|14886.6|10
1643880900000|2022-02-03 09:35:00|14897.6|14886.6|14894.6|14883.6|14897.6|14886.6|14891.6|14879.6|59
1643881200000|2022-02-03 09:40:00|14893.6|14882.6|14883.6|14872.6|14893.6|14882.6|14881.6|14870.6|67
1643881500000|2022-02-03 09:45:00|14884.6|14873.6|14889.6|14877.6|14891.6|14880.6|14883.6|14872.6|75
1643881800000|2022-02-03 09:50:00|14888.6|14878.6|14882.6|14871.6|14892.6|14881.6|14882.6|14871.6|161
1643882100000|2022-02-03 09:55:00|14881.6|14870.6|14880.6|14869.6|14882.6|14871.6|14875.6|14864.6|168
1643882400000|2022-02-03 10:00:00|14879.6|14868.6|14882.6|14870.6|14884.6|14872.6|14878.6|14867.6|60
1643882700000|2022-02-03 10:05:00|14881.6|14869.6|14887.6|14875.6|14890.6|14878.6|14881.6|14869.6|147
1643883000000|2022-02-03 10:10:00|14886.6|14876.6|14887.6|14876.6|14889.6|14878.6|14883.6|14872.6|58
1643883300000|2022-02-03 10:15:00|14888.6|14877.6|14896.6|14884.6|14897.6|14885.6|14887.6|14877.6|98
1643883600000|2022-02-03 10:20:00|14895.6|14885.6|14892.6|14880.6|14896.6|14885.6|14890.6|14879.6|58
1643883900000|2022-02-03 10:25:00|14891.6|14881.6|14895.6|14883.6|14896.6|14884.6|14891.6|14879.6|67
1643884200000|2022-02-03 10:30:00|14896.6|14884.6|14899.6|14888.6|14899.6|14888.6|14896.6|14883.6|44
1643884500000|2022-02-03 10:35:00|14898.6|14887.6|14894.6|14883.6|14899.6|14887.6|14894.6|14883.6|29
1643884800000|2022-02-03 10:40:00|14893.6|14882.6|14893.6|14882.6|14894.6|14883.6|14891.6|14880.6|20
1643885100000|2022-02-03 10:45:00|14892.6|14881.6|14890.6|14879.6|14892.6|14882.6|14889.6|14878.6|15
1643885400000|2022-02-03 10:50:00|14889.6|14878.6|14885.6|14874.6|14890.6|14879.6|14884.6|14873.6|60
1643885700000|2022-02-03 10:55:00|14884.6|14873.6|14892.6|14881.6|14892.6|14881.6|14882.6|14871.6|66
1643886000000|2022-02-03 11:00:00|14891.6|14880.6|14895.6|14884.6|14897.6|14886.6|14891.6|14879.6|129
1643886300000|2022-02-03 11:05:00|14894.6|14883.6|14903.6|14891.6|14905.6|14894.6|14894.6|14883.6|89
1643886600000|2022-02-03 11:10:00|14904.6|14892.6|14897.6|14886.6|14905.6|14893.6|14897.6|14885.6|30
1643886900000|2022-02-03 11:15:00|14896.6|14885.6|14894.6|14883.6|14897.6|14886.6|14893.6|14881.6|21
1643887200000|2022-02-03 11:20:00|14895.6|14884.6|14892.6|14881.6|14895.6|14884.6|14891.6|14880.6|22
1643887500000|2022-02-03 11:25:00|14891.6|14880.6|14897.6|14885.6|14897.6|14885.6|14890.6|14878.6|26
1643887800000|2022-02-03 11:30:00|14898.6|14886.6|14895.6|14883.6|14898.6|14886.6|14893.6|14882.6|77
1643888100000|2022-02-03 11:35:00|14896.6|14884.6|14898.6|14886.6|14899.6|14888.6|14896.6|14883.6|26
1643888400000|2022-02-03 11:40:00|14899.6|14887.6|14901.6|14890.6|14902.6|14891.6|14898.6|14886.6|31
1643888700000|2022-02-03 11:45:00|14902.6|14889.6|14903.6|14891.6|14903.6|14892.6|14900.6|14888.6|34
1643889000000|2022-02-03 11:50:00|14902.6|14890.6|14905.6|14894.6|14906.6|14895.6|14902.6|14890.6|18
1643889300000|2022-02-03 11:55:00|14906.6|14895.6|14906.6|14894.6|14907.6|14896.6|14904.6|14893.6|37
1643889600000|2022-02-03 12:00:00|14903.6|14895.6|14899.6|14888.6|14904.6|14895.6|14897.6|14886.6|93
1643889900000|2022-02-03 12:05:00|14898.6|14887.6|14900.6|14888.6|14902.6|14891.6|14898.6|14887.6|18
1643890200000|2022-02-03 12:10:00|14899.6|14887.6|14903.6|14892.6|14903.6|14892.6|14898.6|14887.6|37
1643890500000|2022-02-03 12:15:00|14902.6|14891.6|14909.6|14898.6|14909.6|14898.6|14901.6|14889.6|90
1643890800000|2022-02-03 12:20:00|14908.6|14897.6|14907.6|14896.6|14909.6|14898.6|14906.6|14895.6|36
1643891100000|2022-02-03 12:25:00|14906.6|14895.6|14910.6|14899.6|14910.6|14899.6|14904.6|14893.6|32
1643891400000|2022-02-03 12:30:00|14909.6|14898.6|14904.6|14893.6|14909.6|14898.6|14903.6|14892.6|55
1643891700000|2022-02-03 12:35:00|14903.6|14892.6|14910.6|14899.6|14911.6|14900.6|14903.6|14891.6|93
1643892000000|2022-02-03 12:40:00|14909.6|14898.6|14906.6|14895.6|14911.6|14900.6|14906.6|14895.6|74
1643892300000|2022-02-03 12:45:00|14907.6|14896.6|14907.6|14895.6|14908.6|14897.6|14905.6|14894.6|30
1643892600000|2022-02-03 12:50:00|14908.6|14896.6|14907.6|14896.6|14911.6|14900.6|14906.6|14895.6|65
1643892900000|2022-02-03 12:55:00|14906.6|14895.6|14908.6|14896.6|14909.6|14898.6|14902.6|14891.6|186
1643893200000|2022-02-03 13:00:00|14907.6|14895.6|14906.6|14895.6|14907.6|14896.6|14901.6|14890.6|54
1643893500000|2022-02-03 13:05:00|14907.6|14896.6|14905.6|14894.6|14908.6|14897.6|14902.6|14891.6|15
1643893800000|2022-02-03 13:10:00|14904.6|14893.6|14902.6|14890.6|14905.6|14894.6|14899.6|14888.6|32
1643894100000|2022-02-03 13:15:00|14901.6|14891.6|14902.6|14891.6|14903.6|14892.6|14899.6|14888.6|37
1643894400000|2022-02-03 13:20:00|14903.6|14890.6|14902.6|14890.6|14904.6|14893.6|14900.6|14889.6|40
1643894700000|2022-02-03 13:25:00|14901.6|14891.6|14892.6|14881.6|14903.6|14892.6|14892.6|14881.6|163
1643895000000|2022-02-03 13:30:00|14893.6|14882.6|14897.6|14884.6|14899.6|14888.6|14892.6|14880.6|152
1643895300000|2022-02-03 13:35:00|14896.6|14885.6|14897.6|14885.6|14898.6|14887.6|14895.6|14884.6|63
1643895600000|2022-02-03 13:40:00|14898.6|14886.6|14887.6|14876.6|14902.6|14891.6|14887.6|14876.6|253
1643895900000|2022-02-03 13:45:00|14886.6|14875.6|14874.6|14862.6|14888.6|14877.6|14873.6|14862.6|243
1643896200000|2022-02-03 13:50:00|14873.6|14863.6|14868.6|14857.6|14875.6|14864.6|14865.6|14854.6|228
1643896500000|2022-02-03 13:55:00|14869.6|14858.6|14868.6|14857.6|14874.6|14863.6|14867.6|14856.6|142
1643896800000|2022-02-03 14:00:00|14867.6|14856.6|14863.6|14852.6|14869.6|14858.6|14861.6|14849.6|263
1643897100000|2022-02-03 14:05:00|14862.6|14851.6|14874.6|14862.6|14875.6|14864.6|14861.6|14850.6|123
1643897400000|2022-02-03 14:10:00|14873.6|14863.6|14869.6|14857.6|14874.6|14863.6|14869.6|14857.6|107
1643897700000|2022-02-03 14:15:00|14868.6|14858.6|14869.6|14858.6|14872.6|14861.6|14867.6|14856.6|45
1643898000000|2022-02-03 14:20:00|14870.6|14859.6|14868.6|14856.6|14872.6|14860.6|14865.6|14854.6|54
1643898300000|2022-02-03 14:25:00|14867.6|14857.6|14873.6|14861.6|14875.6|14864.6|14866.6|14854.6|152
1643898600000|2022-02-03 14:30:00|14872.6|14862.6|14860.6|14849.6|14887.6|14875.6|14860.6|14849.6|822
1643898900000|2022-02-03 14:35:00|14861.6|14850.6|14906.6|14895.6|14906.6|14895.6|14861.6|14849.6|755
1643899200000|2022-02-03 14:40:00|14907.6|14896.6|14915.6|14903.6|14919.6|14908.6|14903.6|14892.6|619
1643899500000|2022-02-03 14:45:00|14914.6|14902.6|14876.6|14865.6|14914.6|14902.6|14875.6|14864.6|702
1643899800000|2022-02-03 14:50:00|14877.6|14864.6|14871.6|14859.6|14890.6|14879.6|14868.6|14857.6|612
1643900100000|2022-02-03 14:55:00|14870.6|14858.6|14868.6|14857.6|14874.6|14863.6|14864.6|14852.6|301
1643900400000|2022-02-03 15:00:00|14870.6|14858.6|14866.6|14855.6|14874.6|14862.6|14858.6|14847.6|500
1643900700000|2022-02-03 15:05:00|14867.6|14856.6|14890.6|14878.6|14890.6|14878.6|14864.6|14853.6|662
1643901000000|2022-02-03 15:10:00|14891.6|14879.6|14895.6|14884.6|14897.6|14885.6|14877.6|14865.6|371
1643901300000|2022-02-03 15:15:00|14894.6|14883.6|14930.6|14919.6|14930.6|14919.6|14894.6|14883.6|832
1643901600000|2022-02-03 15:20:00|14929.6|14918.6|14919.6|14908.6|14936.6|14925.6|14916.6|14905.6|840
1643901900000|2022-02-03 15:25:00|14920.6|14907.6|14933.6|14922.6|14940.6|14928.6|14918.6|14907.6|529
1643902200000|2022-02-03 15:30:00|14934.6|14923.6|14913.6|14901.6|14938.6|14927.6|14913.6|14901.6|369
1643902500000|2022-02-03 15:35:00|14912.6|14902.6|14921.6|14909.6|14921.6|14909.6|14909.6|14897.6|141
1643902800000|2022-02-03 15:40:00|14922.6|14910.6|14923.6|14911.6|14924.6|14913.6|14911.6|14899.6|187
1643903100000|2022-02-03 15:45:00|14925.6|14912.6|14909.6|14897.6|14929.6|14918.6|14907.6|14895.6|280
1643903400000|2022-02-03 15:50:00|14910.6|14898.6|14917.6|14906.6|14918.6|14907.6|14908.6|14897.6|91
1643903700000|2022-02-03 15:55:00|14918.6|14905.6|14916.6|14904.6|14924.6|14913.6|14913.6|14902.6|91
1643904000000|2022-02-03 16:00:00|14915.6|14905.6|14903.6|14891.6|14915.6|14905.6|14897.6|14885.6|136
1643904300000|2022-02-03 16:05:00|14904.6|14892.6|14918.6|14906.6|14924.6|14913.6|14904.6|14892.6|268
1643904600000|2022-02-03 16:10:00|14917.6|14905.6|14930.6|14919.6|14935.6|14924.6|14913.6|14902.6|239
1643904900000|2022-02-03 16:15:00|14931.6|14918.6|14926.6|14914.6|14931.6|14919.6|14920.6|14909.6|158
1643905200000|2022-02-03 16:20:00|14925.6|14913.6|14917.6|14905.6|14926.6|14914.6|14915.6|14904.6|135
1643905500000|2022-02-03 16:25:00|14918.6|14906.6|14911.6|14900.6|14921.6|14910.6|14906.6|14895.6|141
1643905800000|2022-02-03 16:30:00|14912.6|14901.6|14905.6|14893.6|14917.6|14906.6|14903.6|14892.6|113
1643906100000|2022-02-03 16:35:00|14904.6|14892.6|14904.6|14892.6|14909.6|14898.6|14903.6|14891.6|57
1643906400000|2022-02-03 16:40:00|14905.6|14893.6|14899.6|14888.6|14905.6|14894.6|14897.6|14886.6|95
1643906700000|2022-02-03 16:45:00|14900.6|14889.6|14900.6|14888.6|14901.6|14889.6|14896.6|14885.6|94
1643907000000|2022-02-03 16:50:00|14899.6|14886.6|14896.6|14884.6|14905.6|14893.6|14895.6|14883.6|115
1643907300000|2022-02-03 16:55:00|14895.6|14885.6|14880.6|14869.6|14897.6|14885.6|14880.6|14869.6|294
1643907600000|2022-02-03 17:00:00|14881.6|14870.6|14871.6|14860.6|14886.6|14874.6|14871.6|14859.6|126
1643907900000|2022-02-03 17:05:00|14870.6|14859.6|14880.6|14868.6|14881.6|14869.6|14870.6|14859.6|100
1643908200000|2022-02-03 17:10:00|14879.6|14867.6|14891.6|14879.6|14891.6|14880.6|14876.6|14865.6|119
1643908500000|2022-02-03 17:15:00|14890.6|14878.6|14881.6|14870.6|14890.6|14878.6|14881.6|14870.6|78
1643908800000|2022-02-03 17:20:00|14880.6|14868.6|14888.6|14876.6|14889.6|14878.6|14878.6|14867.6|118
1643909100000|2022-02-03 17:25:00|14889.6|14877.6|14893.6|14881.6|14894.6|14883.6|14887.6|14876.6|99
1643909400000|2022-02-03 17:30:00|14892.6|14882.6|14895.6|14883.6|14896.6|14884.6|14890.6|14879.6|79
1643909700000|2022-02-03 17:35:00|14896.6|14884.6|14901.6|14890.6|14903.6|14892.6|14895.6|14884.6|154
1643910000000|2022-02-03 17:40:00|14902.6|14891.6|14894.6|14883.6|14903.6|14892.6|14894.6|14882.6|144
1643910300000|2022-02-03 17:45:00|14895.6|14882.6|14892.6|14880.6|14899.6|14887.6|14888.6|14877.6|137
1643910600000|2022-02-03 17:50:00|14893.6|14881.6|14895.6|14883.6|14895.6|14884.6|14890.6|14879.6|112
1643910900000|2022-02-03 17:55:00|14894.6|14882.6|14899.6|14888.6|14901.6|14890.6|14893.6|14881.6|70
1643911200000|2022-02-03 18:00:00|14898.6|14887.6|14893.6|14881.6|14898.6|14887.6|14891.6|14880.6|94
1643911500000|2022-02-03 18:05:00|14892.6|14882.6|14891.6|14880.6|14899.6|14887.6|14890.6|14879.6|67
1643911800000|2022-02-03 18:10:00|14890.6|14879.6|14897.6|14886.6|14897.6|14886.6|14886.6|14874.6|90
1643912100000|2022-02-03 18:15:00|14898.6|14887.6|14902.6|14891.6|14904.6|14892.6|14897.6|14886.6|149
1643912400000|2022-02-03 18:20:00|14903.6|14890.6|14910.6|14898.6|14911.6|14900.6|14902.6|14890.6|101
1643912700000|2022-02-03 18:25:00|14908.6|14897.6|14906.6|14894.6|14910.6|14899.6|14900.6|14889.6|99
1643913000000|2022-02-03 18:30:00|14907.6|14895.6|14912.6|14901.6|14915.6|14903.6|14903.6|14892.6|116
1643913300000|2022-02-03 18:35:00|14913.6|14900.6|14910.6|14898.6|14913.6|14901.6|14906.6|14895.6|102
1643913600000|2022-02-03 18:40:00|14911.6|14899.6|14906.6|14895.6|14914.6|14903.6|14906.6|14894.6|88
1643913900000|2022-02-03 18:45:00|14907.6|14896.6|14909.6|14898.6|14909.6|14898.6|14905.6|14894.6|92
1643914200000|2022-02-03 18:50:00|14910.6|14899.6|14907.6|14895.6|14910.6|14899.6|14907.6|14895.6|32
1643914500000|2022-02-03 18:55:00|14906.6|14894.6|14906.6|14894.6|14910.6|14898.6|14905.6|14893.6|57
1643914800000|2022-02-03 19:00:00|14907.6|14895.6|14913.6|14901.6|14915.6|14904.6|14906.6|14894.6|98
1643915100000|2022-02-03 19:05:00|14914.6|14902.6|14915.6|14903.6|14917.6|14906.6|14911.6|14900.6|76
1643915400000|2022-02-03 19:10:00|14916.6|14904.6|14913.6|14902.6|14916.6|14905.6|14910.6|14899.6|59
1643915700000|2022-02-03 19:15:00|14912.6|14901.6|14909.6|14898.6|14915.6|14904.6|14909.6|14897.6|97
1643916000000|2022-02-03 19:20:00|14910.6|14899.6|14909.6|14897.6|14911.6|14900.6|14907.6|14895.6|39
1643916300000|2022-02-03 19:25:00|14908.6|14896.6|14903.6|14891.6|14910.6|14898.6|14901.6|14890.6|87
1643916600000|2022-02-03 19:30:00|14902.6|14892.6|14902.6|14890.6|14902.6|14892.6|14893.6|14881.6|115
1643916900000|2022-02-03 19:35:00|14903.6|14891.6|14890.6|14879.6|14903.6|14892.6|14890.6|14879.6|70
1643917200000|2022-02-03 19:40:00|14889.6|14878.6|14884.1|14874.1|14889.6|14878.6|14883.6|14872.6|126
1643917500000|2022-02-03 19:45:00|14883.6|14873.6|14883.6|14873.6|14886.1|14876.1|14881.1|14871.1|135
1643917800000|2022-02-03 19:50:00|14884.1|14874.1|14881.6|14871.6|14885.1|14875.1|14878.1|14868.1|59
1643918100000|2022-02-03 19:55:00|14882.1|14872.1|14886.6|14876.6|14889.1|14879.1|14882.1|14872.1|80
1643918400000|2022-02-03 20:00:00|14887.1|14877.1|14882.6|14872.6|14890.6|14880.6|14881.1|14871.1|47
1643918700000|2022-02-03 20:05:00|14883.1|14873.1|14891.6|14881.6|14893.1|14883.1|14880.6|14870.6|217
1643919000000|2022-02-03 20:10:00|14892.1|14882.1|14884.6|14874.6|14897.1|14887.1|14884.1|14874.1|332
1643919300000|2022-02-03 20:15:00|14885.1|14875.1|14890.6|14880.6|14892.1|14882.1|14885.1|14875.1|168
1643919600000|2022-02-03 20:20:00|14890.1|14880.1|14900.1|14890.1|14901.6|14891.6|14889.1|14879.1|86
1643919900000|2022-02-03 20:25:00|14899.6|14889.6|14898.6|14888.6|14899.6|14889.6|14889.1|14879.1|159
1643920200000|2022-02-03 20:30:00|14898.1|14888.1|14879.6|14869.6|14898.6|14888.6|14879.1|14869.1|230
1643920500000|2022-02-03 20:35:00|14879.1|14869.1|14884.6|14874.6|14884.6|14874.6|14874.1|14864.1|209
1643920800000|2022-02-03 20:40:00|14884.1|14874.1|14883.6|14873.6|14888.6|14878.6|14879.1|14869.1|186
1643921100000|2022-02-03 20:45:00|14883.1|14873.1|14879.1|14869.1|14886.1|14876.1|14875.6|14865.6|130
1643921400000|2022-02-03 20:50:00|14878.1|14868.1|14865.6|14855.6|14880.1|14870.1|14864.1|14854.1|365
1643921700000|2022-02-03 20:55:00|14866.1|14856.1|14871.1|14861.1|14875.6|14865.6|14865.6|14855.6|217
1643922000000|2022-02-03 21:00:00|14871.6|14861.6|14880.1|14870.1|14887.6|14877.6|14871.6|14861.6|217
1643922300000|2022-02-03 21:05:00|14879.6|14869.6|14879.6|14869.6|14882.6|14872.6|14877.1|14867.1|137
1643922600000|2022-02-03 21:10:00|14882.1|14872.1|14881.1|14871.1|14882.1|14872.1|14881.1|14871.1|5
1643922900000|2022-02-03 21:15:00|14890.8|14866.8|14933.8|14909.8|14936.1|14912.1|14882.8|14858.8|0
1643923200000|2022-02-03 21:20:00|14933.5|14909.5|14928.5|14904.5|14941.4|14917.4|14928.1|14904.1|0
1643923500000|2022-02-03 21:25:00|14928.8|14904.8|14932.1|14908.1|14934.8|14910.8|14922.8|14898.8|0
1643923800000|2022-02-03 21:30:00|14932.4|14908.4|14932.8|14908.8|14940.4|14916.4|14930.8|14906.8|0
1643924100000|2022-02-03 21:35:00|14932.4|14908.4|14940.5|14916.5|14940.8|14916.8|14930.9|14906.9|0
1643924400000|2022-02-03 21:40:00|14940.8|14916.8|14943.5|14919.5|14946.1|14922.1|14936.2|14912.2|0
1643924700000|2022-02-03 21:45:00|14944.1|14920.1|14939.2|14915.2|14944.8|14920.8|14938.8|14914.8|0
1643925000000|2022-02-03 21:50:00|14939.5|14915.5|14952.4|14928.4|14953.1|14929.1|14934.4|14910.4|0
1643925300000|2022-02-03 21:55:00|14953.1|14929.1|14951.3|14927.3|14957.3|14933.3|14947.6|14923.6|0
1643925600000|2022-02-03 22:00:00|14951.8|14927.8|14947.7|14923.7|14951.8|14927.8|14945.7|14921.7|0
1643925900000|2022-02-03 22:05:00|14947.8|14923.8|14941.2|14917.2|14947.8|14923.8|14941.2|14917.2|0
1643926200000|2022-02-03 22:10:00|14941.5|14917.5|14938.8|14914.8|14941.5|14917.5|14936.5|14912.5|0
1643926500000|2022-02-03 22:15:00|14939.6|14915.6|14933.8|14909.8|14939.6|14915.6|14933.8|14909.8|0
1643926800000|2022-02-03 22:20:00|14934.3|14910.3|14931.7|14907.7|14934.8|14910.8|14931.4|14907.4|0
1643927100000|2022-02-03 22:25:00|14932|14908|14925|14901|14932|14908|14924.6|14900.6|0
1643927400000|2022-02-03 22:30:00|14924.9|14900.9|14934.2|14910.2|14934.7|14910.7|14924.9|14900.9|0
1643927700000|2022-02-03 22:35:00|14934.1|14910.1|14930|14906|14942.5|14918.5|14929.7|14905.7|0
1643928000000|2022-02-03 22:40:00|14930.7|14906.7|14937.6|14913.6|14941.7|14917.7|14930.7|14906.7|0
1643928300000|2022-02-03 22:45:00|14937.5|14913.5|14932.1|14908.1|14938.1|14914.1|14931.4|14907.4|0
1643928600000|2022-02-03 22:50:00|14932|14908|14939|14915|14939.4|14915.4|14931.7|14907.7|0
1643928900000|2022-02-03 22:55:00|14938.9|14914.9|14941.8|14917.8|14943.3|14919.3|14938.5|14914.5|0
1643929200000|2022-02-03 23:00:00|14940.3|14916.3|14940.9|14916.9|14944.3|14920.3|14927.4|14903.4|0
1643929500000|2022-02-03 23:05:00|14940.6|14916.6|14944.3|14920.3|14948.9|14924.9|14940.6|14916.6|0
1643929800000|2022-02-03 23:10:00|14944.9|14920.9|14944.3|14920.3|14952.9|14928.9|14942.6|14918.6|0
1643930100000|2022-02-03 23:15:00|14943.9|14919.9|14950.4|14926.4|14963.7|14939.7|14943.9|14919.9|0
1643930400000|2022-02-03 23:20:00|14950.8|14926.8|14948.1|14924.1|14953.4|14929.4|14946.1|14922.1|0
1643930700000|2022-02-03 23:25:00|14949.4|14925.4|14942.9|14918.9|14949.4|14925.4|14941.5|14917.5|0
1643931000000|2022-02-03 23:30:00|14942.5|14918.5|14949.1|14925.1|14950.1|14926.1|14942.5|14918.5|0
1643931300000|2022-02-03 23:35:00|14948.8|14924.8|14950.5|14926.5|14950.8|14926.8|14943.5|14919.5|0
1643931600000|2022-02-03 23:40:00|14951.1|14927.1|14947.9|14923.9|14952.4|14928.4|14943|14919|0
1643931900000|2022-02-03 23:45:00|14947.6|14923.6|14949.1|14925.1|14955.5|14931.5|14947.2|14923.2|0
1643932200000|2022-02-03 23:50:00|14949.4|14925.4|14942.8|14918.8|14949.7|14925.7|14940.5|14916.5|0
1643932500000|2022-02-03 23:55:00|14943.8|14919.8|14941|14917|14943.8|14919.8|14938.4|14914.4|0
1643932800000|2022-02-04 00:00:00|14941.3|14917.3|14951.5|14927.5|14952.2|14928.2|14939.3|14915.3|0
1643933100000|2022-02-04 00:05:00|14951.8|14927.8|14953.9|14929.9|14955.5|14931.5|14946.2|14922.2|0
1643933400000|2022-02-04 00:10:00|14954.5|14930.5|14950.8|14926.8|14955.8|14931.8|14950.1|14926.1|0
1643933700000|2022-02-04 00:15:00|14951.5|14927.5|14950.3|14926.3|14953.5|14929.5|14945.5|14921.5|0
1643934000000|2022-02-04 00:20:00|14949.8|14925.8|14952|14928|14954.6|14930.6|14948.3|14924.3|0
1643934300000|2022-02-04 00:25:00|14952.3|14928.3|14943.6|14919.6|14954|14930|14933.6|14909.6|0
1643934600000|2022-02-04 00:30:00|14943.4|14919.4|14924.7|14900.7|14944.5|14920.5|14924.3|14900.3|0
1643934900000|2022-02-04 00:35:00|14924.8|14900.8|14920.4|14896.4|14930.6|14906.6|14920.4|14896.4|0
1643935200000|2022-02-04 00:40:00|14920.7|14896.7|14920|14896|14924.7|14900.7|14919.1|14895.1|0
1643935500000|2022-02-04 00:45:00|14920.2|14896.2|14919.4|14895.4|14925|14901|14916.3|14892.3|0
1643935800000|2022-02-04 00:50:00|14919.3|14895.3|14917.4|14893.4|14921.5|14897.5|14914.1|14890.1|0
1643936100000|2022-02-04 00:55:00|14917.1|14893.1|14917.4|14893.4|14922.4|14898.4|14916.2|14892.2|0
1643936400000|2022-02-04 01:00:00|14917.8|14893.8|14926.1|14916.1|14929.1|14919.1|14907.1|14893.8|1295
1643936700000|2022-02-04 01:05:00|14925.6|14915.6|14941.1|14931.1|14941.1|14931.1|14921.6|14911.6|695
1643937000000|2022-02-04 01:10:00|14940.6|14930.6|14936.6|14926.6|14945.6|14935.6|14931.6|14921.6|922
1643937300000|2022-02-04 01:15:00|14937.6|14927.6|15008.6|14998.6|15042.1|15032.1|14936.1|14926.1|4120
1643937600000|2022-02-04 01:20:00|15009.1|14999.1|14951.6|14941.6|15014.6|15004.6|14950.6|14940.6|1488
1643937900000|2022-02-04 01:25:00|14951.1|14941.1|14907.1|14897.1|14958.1|14948.1|14890.1|14880.1|3371
1643938200000|2022-02-04 01:30:00|14906.6|14896.6|14935.6|14925.6|14960.6|14950.6|14900.1|14890.1|2797
1643938500000|2022-02-04 01:35:00|14936.1|14926.1|14883.6|14873.6|14943.1|14933.1|14883.1|14873.1|2674
1643938800000|2022-02-04 01:40:00|14884.1|14874.1|14884.1|14874.1|14898.1|14888.1|14883.1|14873.1|1681
1643939100000|2022-02-04 01:45:00|14883.6|14873.6|14855.6|14845.6|14891.6|14881.6|14846.6|14836.6|1486
1643939400000|2022-02-04 01:50:00|14856.6|14846.6|14886.7|14876.7|14900.7|14890.7|14855.6|14845.6|1492
1643939700000|2022-02-04 01:55:00|14890.7|14880.7|14893.7|14883.7|14899.7|14889.7|14888.7|14878.7|632
1643940000000|2022-02-04 02:00:00|14894.7|14884.7|14910.7|14900.7|14911.7|14901.7|14894.7|14884.7|609
1643940300000|2022-02-04 02:05:00|14911.7|14901.7|14923.7|14913.7|14927.7|14917.7|14910.7|14900.7|762
1643940600000|2022-02-04 02:10:00|14924.7|14914.7|14925.7|14915.7|14934.7|14924.7|14924.7|14914.7|661
1643940900000|2022-02-04 02:15:00|14923.7|14913.7|14938.7|14928.7|14943.7|14933.7|14919.7|14909.7|691
1643941200000|2022-02-04 02:20:00|14939.7|14929.7|14927.7|14917.7|14939.7|14929.7|14925.7|14915.7|519
1643941500000|2022-02-04 02:25:00|14928.7|14918.7|14931.7|14921.7|14933.7|14923.7|14922.7|14912.7|326
1643941800000|2022-02-04 02:30:00|14933.7|14923.7|14943.7|14933.7|14949.7|14939.7|14933.7|14923.7|516
1643942100000|2022-02-04 02:35:00|14944.7|14934.7|14949.7|14939.7|14952.7|14942.7|14938.7|14928.7|599
1643942400000|2022-02-04 02:40:00|14950.7|14940.7|14944.7|14934.7|14954.7|14944.7|14943.7|14933.7|612
1643942700000|2022-02-04 02:45:00|14945.7|14935.7|14940.7|14930.7|14948.7|14938.7|14934.7|14924.7|400
1643943000000|2022-02-04 02:50:00|14941.7|14931.7|14941.7|14931.7|14946.7|14936.7|14936.7|14926.7|315
1643943300000|2022-02-04 02:55:00|14939.7|14929.7|14941.7|14931.7|14943.7|14933.7|14937.7|14927.7|277
1643943600000|2022-02-04 03:00:00|14942.7|14932.7|14938.7|14928.7|14944.7|14934.7|14934.7|14924.7|319
1643943900000|2022-02-04 03:05:00|14940.7|14930.7|14939.7|14929.7|14943.7|14933.7|14936.7|14926.7|271
1643944200000|2022-02-04 03:10:00|14940.7|14930.7|14946.7|14936.7|14947.7|14937.7|14938.7|14928.7|180
1643944500000|2022-02-04 03:15:00|14947.7|14937.7|14944.7|14934.7|14952.7|14942.7|14941.7|14931.7|263
1643944800000|2022-02-04 03:20:00|14945.7|14935.7|14946.7|14936.7|14951.7|14941.7|14945.7|14935.7|283
1643945100000|2022-02-04 03:25:00|14947.7|14937.7|14943.7|14933.7|14948.7|14938.7|14940.7|14930.7|138
1643945400000|2022-02-04 03:30:00|14942.7|14932.7|14942.7|14932.7|14946.7|14936.7|14932.7|14922.7|227
1643945700000|2022-02-04 03:35:00|14941.7|14931.7|14947.7|14937.7|14948.7|14938.7|14939.7|14929.7|129
1643946000000|2022-02-04 03:40:00|14946.7|14936.7|14943.7|14933.7|14950.7|14940.7|14941.7|14931.7|157
1643946300000|2022-02-04 03:45:00|14942.7|14932.7|14945.7|14935.7|14948.7|14938.7|14941.7|14931.7|226
1643946600000|2022-02-04 03:50:00|14946.7|14936.7|14941.7|14931.7|14946.7|14936.7|14941.7|14931.7|106
1643946900000|2022-02-04 03:55:00|14942.7|14932.7|14945.7|14935.7|14947.7|14937.7|14941.7|14931.7|179
1643947200000|2022-02-04 04:00:00|14946.7|14936.7|14952.7|14942.7|14953.7|14943.7|14946.7|14936.7|222
1643947500000|2022-02-04 04:05:00|14951.7|14941.7|14954.7|14944.7|14954.7|14944.7|14950.7|14940.7|107
1643947800000|2022-02-04 04:10:00|14953.7|14943.7|14954.7|14944.7|14955.7|14945.7|14953.7|14943.7|114
1643948100000|2022-02-04 04:15:00|14955.7|14945.7|14956.7|14946.7|14956.7|14946.7|14954.7|14944.7|128
1643948400000|2022-02-04 04:20:00|14957.7|14947.7|14957.7|14947.7|14959.7|14949.7|14957.7|14947.7|148
1643948700000|2022-02-04 04:25:00|14958.7|14948.7|14961.7|14951.7|14963.7|14953.7|14958.7|14948.7|241
1643949000000|2022-02-04 04:30:00|14962.7|14952.7|14962.7|14952.7|14963.7|14953.7|14961.7|14951.7|108
1643949300000|2022-02-04 04:35:00|14961.7|14951.7|14962.7|14952.7|14962.7|14952.7|14959.7|14949.7|89
1643949600000|2022-02-04 04:40:00|14963.7|14953.7|14962.7|14952.7|14964.7|14954.7|14961.7|14951.7|79
1643949900000|2022-02-04 04:45:00|14960.7|14950.7|14960.7|14950.7|14962.7|14952.7|14959.7|14949.7|89
1643950200000|2022-02-04 04:50:00|14959.7|14949.7|14957.7|14947.7|14960.7|14950.7|14956.7|14946.7|73
1643950500000|2022-02-04 04:55:00|14958.7|14948.7|14954.7|14944.7|14961.7|14951.7|14953.7|14943.7|138
1643950800000|2022-02-04 05:00:00|14955.7|14945.7|14970.7|14960.7|14971.7|14961.7|14955.7|14945.7|628
1643951100000|2022-02-04 05:05:00|14971.7|14961.7|14972.7|14962.7|14979.7|14969.7|14970.7|14960.7|841
1643951400000|2022-02-04 05:10:00|14973.7|14963.7|14976.7|14966.7|14978.7|14968.7|14972.7|14962.7|316
1643951700000|2022-02-04 05:15:00|14974.7|14964.7|14965.7|14955.7|14976.7|14966.7|14964.7|14954.7|304
1643952000000|2022-02-04 05:20:00|14964.7|14954.7|14968.7|14958.7|14970.7|14960.7|14963.7|14953.7|273
1643952300000|2022-02-04 05:25:00|14969.7|14959.7|14984.7|14974.7|14987.7|14977.7|14969.7|14959.7|866
1643952600000|2022-02-04 05:30:00|14985.7|14975.7|14984.7|14974.7|14989.7|14979.7|14977.7|14967.7|422
1643952900000|2022-02-04 05:35:00|14985.7|14975.7|14991.7|14981.7|14991.7|14981.7|14983.7|14973.7|447
1643953200000|2022-02-04 05:40:00|14990.7|14980.7|14986.7|14976.7|14990.7|14980.7|14981.7|14971.7|258
1643953500000|2022-02-04 05:45:00|14985.7|14975.7|14988.7|14978.7|14996.7|14986.7|14982.7|14972.7|448
1643953800000|2022-02-04 05:50:00|14990.7|14980.7|14988.7|14978.7|14990.7|14980.7|14982.7|14972.7|328
1643954100000|2022-02-04 05:55:00|14989.7|14979.7|14982.7|14972.7|14991.7|14981.7|14982.7|14972.7|470
1643954400000|2022-02-04 06:00:00|14983.7|14973.7|14992.7|14982.7|14993.7|14983.7|14983.7|14973.7|291
1643954700000|2022-02-04 06:05:00|14993.7|14983.7|14992.7|14982.7|15001.7|14991.7|14989.7|14979.7|381
1643955000000|2022-02-04 06:10:00|14993.7|14983.7|15001.7|14991.7|15002.7|14992.7|14990.7|14980.7|383
1643955300000|2022-02-04 06:15:00|14999.7|14989.7|14995.7|14985.7|15002.7|14992.7|14995.7|14985.7|281
1643955600000|2022-02-04 06:20:00|14997.7|14987.7|14991.7|14981.7|15003.7|14993.7|14991.7|14981.7|243
1643955900000|2022-02-04 06:25:00|14990.7|14980.7|14993.7|14983.7|14995.7|14985.7|14986.7|14976.7|287
1643956200000|2022-02-04 06:30:00|14994.7|14984.7|14982.7|14972.7|14995.7|14985.7|14982.7|14972.7|275
1643956500000|2022-02-04 06:35:00|14981.7|14971.7|14986.7|14976.7|14991.7|14981.7|14981.7|14971.7|289
1643956800000|2022-02-04 06:40:00|14985.7|14975.7|14989.7|14979.7|14990.7|14980.7|14983.7|14973.7|307
1643957100000|2022-02-04 06:45:00|14991.7|14981.7|14988.7|14978.7|14996.7|14986.7|14988.7|14978.7|383
1643957400000|2022-02-04 06:50:00|14989.7|14979.7|14985.7|14975.7|14990.7|14980.7|14981.7|14971.7|360
1643957700000|2022-02-04 06:55:00|14988.7|14978.7|14992.7|14982.7|14994.7|14984.7|14983.7|14973.7|518
1643958000000|2022-02-04 07:00:00|14991.7|14981.7|14987.7|14977.7|14993.7|14983.7|14985.7|14975.7|475
1643958300000|2022-02-04 07:05:00|14988.7|14978.7|14995.7|14985.7|14997.7|14987.7|14985.7|14975.7|503
1643958600000|2022-02-04 07:10:00|14996.7|14986.7|14994.7|14984.7|14997.7|14987.7|14985.7|14975.7|950
1643958900000|2022-02-04 07:15:00|14995.7|14985.7|15000.7|14990.7|15002.7|14992.7|14995.7|14985.7|550
1643959200000|2022-02-04 07:20:00|14999.7|14989.7|15002.7|14992.7|15003.7|14993.7|14994.7|14984.7|535
1643959500000|2022-02-04 07:25:00|15003.7|14993.7|14992.7|14982.7|15004.7|14994.7|14992.7|14982.7|290
1643959800000|2022-02-04 07:30:00|14991.7|14981.7|14992.7|14982.7|14995.7|14985.7|14986.7|14976.7|240
1643960100000|2022-02-04 07:35:00|14991.7|14981.7|14989.7|14979.7|14994.7|14984.7|14989.7|14979.7|124
1643960400000|2022-02-04 07:40:00|14987.7|14977.7|14971.7|14961.7|14991.7|14981.7|14969.7|14959.7|375
1643960700000|2022-02-04 07:45:00|14972.7|14962.7|14982.7|14972.7|14982.7|14972.7|14972.7|14962.7|229
1643961000000|2022-02-04 07:50:00|14983.7|14973.7|14979.7|14969.7|14986.7|14976.7|14977.7|14967.7|245
1643961300000|2022-02-04 07:55:00|14980.7|14970.7|14968.7|14958.7|14983.7|14973.7|14963.7|14953.7|855
1643961600000|2022-02-04 08:00:00|14969.7|14957.7|14975.7|14963.7|14988.7|14976.7|14969.7|14957.7|1034
1643961900000|2022-02-04 08:05:00|14977.7|14966.7|14985.7|14973.7|14989.7|14978.7|14977.7|14966.7|1061
1643962200000|2022-02-04 08:10:00|14986.7|14974.7|14986.7|14975.7|14989.7|14978.7|14985.7|14973.7|115
1643962500000|2022-02-04 08:15:00|14987.7|14976.7|14995.7|14983.7|14996.7|14984.7|14986.7|14975.7|231
1643962800000|2022-02-04 08:20:00|14996.7|14984.7|14992.7|14980.7|14996.7|14985.7|14991.7|14980.7|207
1643963100000|2022-02-04 08:25:00|14991.7|14982.7|14990.7|14978.7|14996.7|14984.7|14987.7|14975.7|436
1643963400000|2022-02-04 08:30:00|14994.9|14970.9|15000.3|14976.3|15011.4|14987.4|14989.3|14965.3|0
1643963700000|2022-02-04 08:35:00|15000.1|14976.1|14993|14969|15004.8|14980.8|14985.8|14961.8|52
1643964000000|2022-02-04 08:40:00|14992.8|14968.8|14990|14966|14994.6|14970.6|14974.5|14950.5|0
1643964300000|2022-02-04 08:45:00|14990.2|14966.2|14961.7|14937.7|14991.9|14967.9|14959.7|14935.7|0
1643964600000|2022-02-04 08:50:00|14961.4|14937.4|14964.1|14940.1|14965.6|14941.6|14948.8|14924.8|0
1643964900000|2022-02-04 08:55:00|14963.9|14939.9|14976|14952|14983.4|14959.4|14963.9|14939.9|0
1643965200000|2022-02-04 09:00:00|14976.2|14952.2|14991.7|14978.7|14992.7|14980.7|14971.9|14947.9|197
1643965500000|2022-02-04 09:05:00|14990.7|14979.7|14974.7|14963.7|14990.7|14980.7|14974.7|14963.7|165
1643965800000|2022-02-04 09:10:00|14975.7|14964.7|14985.7|14974.7|14986.7|14974.7|14975.7|14964.7|67
1643966100000|2022-02-04 09:15:00|14986.7|14975.7|14987.7|14975.7|14991.7|14980.7|14986.7|14974.7|155
1643966400000|2022-02-04 09:20:00|14986.7|14974.7|14977.7|14966.7|14986.7|14974.7|14974.7|14963.7|156
1643966700000|2022-02-04 09:25:00|14978.7|14965.7|14975.7|14964.7|14979.7|14968.7|14970.7|14959.7|139
1643967000000|2022-02-04 09:30:00|14976.7|14965.7|14985.7|14973.7|14985.7|14974.7|14975.7|14964.7|96
1643967300000|2022-02-04 09:35:00|14986.7|14974.7|14991.7|14979.7|14994.7|14982.7|14983.7|14971.7|114
1643967600000|2022-02-04 09:40:00|14990.7|14978.7|14984.7|14972.7|14992.7|14980.7|14977.7|14966.7|203
1643967900000|2022-02-04 09:45:00|14985.7|14973.7|14983.7|14972.7|14987.7|14976.7|14982.7|14971.7|57
1643968200000|2022-02-04 09:50:00|14984.7|14971.7|14985.7|14974.7|14989.7|14977.7|14983.7|14971.7|210
1643968500000|2022-02-04 09:55:00|14984.7|14973.7|14983.7|14972.7|14985.7|14974.7|14982.7|14971.7|65
1643968800000|2022-02-04 10:00:00|14984.7|14973.7|14983.7|14972.7|14986.7|14975.7|14983.7|14971.7|130
1643969100000|2022-02-04 10:05:00|14982.7|14971.7|14977.7|14966.7|14983.7|14972.7|14971.7|14960.7|180
1643969400000|2022-02-04 10:10:00|14978.7|14967.7|14983.7|14972.7|14984.7|14973.7|14977.7|14966.7|186
1643969700000|2022-02-04 10:15:00|14982.7|14971.7|14971.7|14960.7|14984.7|14973.7|14971.7|14960.7|91
1643970000000|2022-02-04 10:20:00|14972.7|14961.7|14960.7|14948.7|14972.7|14961.7|14958.7|14947.7|148
1643970300000|2022-02-04 10:25:00|14959.7|14949.7|14970.7|14959.7|14973.7|14962.7|14959.7|14948.7|228
1643970600000|2022-02-04 10:30:00|14969.7|14958.7|14975.7|14964.7|14976.7|14964.7|14964.7|14953.7|162
1643970900000|2022-02-04 10:35:00|14976.7|14965.7|14975.7|14963.7|14980.7|14968.7|14972.7|14961.7|107
1643971200000|2022-02-04 10:40:00|14974.7|14964.7|14973.7|14961.7|14978.7|14967.7|14971.7|14960.7|51
1643971500000|2022-02-04 10:45:00|14974.7|14962.7|14968.7|14957.7|14976.7|14965.7|14967.7|14956.7|60
1643971800000|2022-02-04 10:50:00|14969.7|14958.7|14975.7|14963.7|14978.7|14967.7|14969.7|14958.7|97
1643972100000|2022-02-04 10:55:00|14976.7|14964.7|14975.7|14964.7|14978.7|14967.7|14972.7|14961.7|94
1643972400000|2022-02-04 11:00:00|14976.7|14965.7|14968.7|14957.7|14976.7|14965.7|14968.7|14957.7|81
1643972700000|2022-02-04 11:05:00|14967.7|14956.7|14961.7|14950.7|14971.7|14960.7|14961.7|14950.7|120
1643973000000|2022-02-04 11:10:00|14960.7|14949.7|14956.7|14945.7|14960.7|14949.7|14951.7|14939.7|160
1643973300000|2022-02-04 11:15:00|14955.7|14944.7|14960.7|14949.7|14962.7|14951.7|14952.7|14940.7|164
1643973600000|2022-02-04 11:20:00|14961.7|14950.7|14954.7|14942.7|14962.7|14951.7|14952.7|14940.7|109
1643973900000|2022-02-04 11:25:00|14955.7|14943.7|14971.7|14960.7|14973.7|14961.7|14955.7|14942.7|113
1643974200000|2022-02-04 11:30:00|14972.7|14959.7|14970.7|14958.7|14973.7|14962.7|14968.7|14957.7|63
1643974500000|2022-02-04 11:35:00|14969.7|14957.7|14972.7|14961.7|14974.7|14962.7|14964.7|14953.7|114
1643974800000|2022-02-04 11:40:00|14971.7|14960.7|14968.7|14956.7|14972.7|14961.7|14966.7|14955.7|49
1643975100000|2022-02-04 11:45:00|14967.7|14955.7|14960.7|14949.7|14968.7|14955.7|14960.7|14949.7|65
1643975400000|2022-02-04 11:50:00|14959.7|14948.7|14959.7|14948.7|14960.7|14949.7|14956.7|14945.7|62
1643975700000|2022-02-04 11:55:00|14960.7|14947.7|14947.7|14935.7|14960.7|14948.7|14946.7|14935.7|338
1643976000000|2022-02-04 12:00:00|14948.7|14936.7|14956.7|14945.7|14956.7|14945.7|14947.7|14935.7|251
1643976300000|2022-02-04 12:05:00|14955.7|14944.7|14962.7|14950.7|14964.7|14953.7|14955.7|14943.7|70
1643976600000|2022-02-04 12:10:00|14961.7|14949.7|14956.7|14945.7|14962.7|14950.7|14955.7|14944.7|37
1643976900000|2022-02-04 12:15:00|14957.7|14944.7|14959.7|14947.7|14959.7|14948.7|14955.7|14944.7|36
1643977200000|2022-02-04 12:20:00|14958.7|14948.7|14960.7|14949.7|14961.7|14950.7|14955.7|14943.7|115
1643977500000|2022-02-04 12:25:00|14961.7|14948.7|14965.7|14954.7|14966.7|14955.7|14960.7|14948.7|64
1643977800000|2022-02-04 12:30:00|14966.7|14955.7|14965.7|14953.7|14966.7|14955.7|14961.7|14950.7|51
1643978100000|2022-02-04 12:35:00|14964.7|14954.7|14968.7|14956.7|14969.7|14958.7|14963.7|14952.7|42
1643978400000|2022-02-04 12:40:00|14967.7|14957.7|14965.7|14954.7|14969.7|14957.7|14965.7|14954.7|47
1643978700000|2022-02-04 12:45:00|14966.7|14955.7|14973.7|14961.7|14974.7|14963.7|14965.7|14954.7|142
1643979000000|2022-02-04 12:50:00|14972.7|14960.7|14972.7|14960.7|14974.7|14963.7|14970.7|14959.7|185
1643979300000|2022-02-04 12:55:00|14971.7|14961.7|14963.7|14952.7|14972.7|14961.7|14963.7|14952.7|129
1643979600000|2022-02-04 13:00:00|14964.7|14953.7|14956.7|14945.7|14966.7|14955.7|14955.7|14944.7|132
1643979900000|2022-02-04 13:05:00|14957.7|14946.7|14951.7|14940.7|14958.7|14946.7|14951.7|14940.7|454
1643980200000|2022-02-04 13:10:00|14952.7|14941.7|14955.7|14944.7|14956.7|14945.7|14951.7|14940.7|41
1643980500000|2022-02-04 13:15:00|14954.7|14943.7|14947.7|14936.7|14956.7|14945.7|14946.7|14935.7|194
1643980800000|2022-02-04 13:20:00|14948.7|14937.7|14948.7|14937.7|14949.7|14938.7|14946.7|14935.7|104
1643981100000|2022-02-04 13:25:00|14947.7|14936.7|14956.7|14944.7|14956.7|14945.7|14947.7|14936.7|96
1643981400000|2022-02-04 13:30:00|14952.7|14943.7|14916.7|14905.7|14952.7|14943.7|14916.7|14905.7|1634
1643981700000|2022-02-04 13:35:00|14917.7|14906.7|14931.7|14920.7|14936.7|14925.7|14916.7|14905.7|535
1643982000000|2022-02-04 13:40:00|14930.7|14919.7|14917.7|14906.7|14932.7|14921.7|14915.7|14904.7|430
1643982300000|2022-02-04 13:45:00|14918.7|14905.7|14919.7|14908.7|14929.7|14918.7|14917.7|14905.7|166
1643982600000|2022-02-04 13:50:00|14920.7|14907.7|14915.7|14903.7|14920.7|14908.7|14911.7|14899.7|479
1643982900000|2022-02-04 13:55:00|14916.7|14904.7|14912.7|14901.7|14920.7|14909.7|14911.7|14900.7|194
1643983200000|2022-02-04 14:00:00|14913.7|14900.7|14907.7|14896.7|14913.7|14902.7|14905.7|14894.7|691
1643983500000|2022-02-04 14:05:00|14908.7|14897.7|14910.7|14899.7|14913.7|14901.7|14907.7|14896.7|211
1643983800000|2022-02-04 14:10:00|14911.7|14898.7|14926.7|14915.7|14927.7|14915.7|14909.7|14898.7|212
1643984100000|2022-02-04 14:15:00|14927.7|14916.7|14922.7|14910.7|14936.7|14925.7|14921.7|14910.7|250
1643984400000|2022-02-04 14:20:00|14923.7|14911.7|14921.7|14909.7|14926.7|14915.7|14917.7|14906.7|253
1643984700000|2022-02-04 14:25:00|14922.7|14910.7|14920.7|14908.7|14933.7|14921.7|14918.7|14907.7|173
1643985000000|2022-02-04 14:30:00|14921.7|14909.7|14916.7|14905.7|14932.7|14920.7|14916.7|14904.7|475
1643985300000|2022-02-04 14:35:00|14915.7|14904.7|14929.7|14917.7|14929.7|14918.7|14904.7|14892.7|901
1643985600000|2022-02-04 14:40:00|14930.7|14918.7|14951.7|14940.7|14969.7|14958.7|14930.7|14917.7|1135
1643985900000|2022-02-04 14:45:00|14950.7|14939.7|14941.7|14930.7|14961.7|14950.7|14940.7|14929.7|979
1643986200000|2022-02-04 14:50:00|14942.7|14931.7|14928.7|14916.7|14945.7|14933.7|14924.7|14913.7|571
1643986500000|2022-02-04 14:55:00|14927.7|14917.7|14950.7|14939.7|14952.7|14941.7|14927.7|14916.7|473
1643986800000|2022-02-04 15:00:00|14951.7|14940.7|14956.7|14945.7|14961.7|14950.7|14943.7|14931.7|452
1643987100000|2022-02-04 15:05:00|14957.7|14946.7|14945.7|14934.7|14960.7|14949.7|14944.7|14933.7|540
1643987400000|2022-02-04 15:10:00|14946.7|14935.7|14944.7|14933.7|14947.7|14936.7|14936.7|14925.7|537
1643987700000|2022-02-04 15:15:00|14945.7|14934.7|14960.7|14948.7|14960.7|14948.7|14944.7|14932.7|476
1643988000000|2022-02-04 15:20:00|14959.7|14947.7|14955.7|14944.7|14968.7|14957.7|14953.7|14942.7|511
1643988300000|2022-02-04 15:25:00|14956.7|14943.7|14941.7|14930.7|14959.7|14948.7|14941.7|14930.7|435
1643988600000|2022-02-04 15:30:00|14940.7|14929.7|14942.7|14931.7|14949.7|14938.7|14939.7|14928.7|321
1643988900000|2022-02-04 15:35:00|14943.7|14930.7|14924.7|14912.7|14943.7|14932.7|14919.7|14907.7|578
1643989200000|2022-02-04 15:40:00|14925.7|14913.7|14914.7|14903.7|14929.7|14918.7|14913.7|14902.7|333
1643989500000|2022-02-04 15:45:00|14913.7|14902.7|14899.7|14888.7|14913.7|14902.7|14897.7|14885.7|1274
1643989800000|2022-02-04 15:50:00|14900.7|14889.7|14905.7|14894.7|14905.7|14894.7|14898.7|14887.7|253
1643990100000|2022-02-04 15:55:00|14904.7|14893.7|14906.7|14895.7|14912.7|14901.7|14903.7|14892.7|225
1643990400000|2022-02-04 16:00:00|14905.7|14894.7|14912.7|14900.7|14912.7|14901.7|14900.7|14889.7|172
1643990700000|2022-02-04 16:05:00|14913.7|14901.7|14908.7|14897.7|14915.7|14904.7|14902.7|14891.7|255
1643991000000|2022-02-04 16:10:00|14907.7|14896.7|14902.7|14891.7|14908.7|14897.7|14896.7|14885.7|264
1643991300000|2022-02-04 16:15:00|14903.7|14890.7|14916.7|14905.7|14918.7|14907.7|14899.7|14888.7|370
1643991600000|2022-02-04 16:20:00|14915.7|14904.7|14915.7|14904.7|14919.7|14908.7|14907.7|14895.7|283
1643991900000|2022-02-04 16:25:00|14914.7|14903.7|14928.7|14917.7|14933.7|14922.7|14914.7|14903.7|455
1643992200000|2022-02-04 16:30:00|14929.7|14916.7|14932.7|14921.7|14933.7|14922.7|14922.7|14911.7|235
1643992500000|2022-02-04 16:35:00|14933.7|14922.7|14940.7|14929.7|14940.7|14929.7|14933.7|14922.7|260
1643992800000|2022-02-04 16:40:00|14941.7|14930.7|14944.7|14933.7|14947.7|14936.7|14940.7|14929.7|276
1643993100000|2022-02-04 16:45:00|14943.7|14932.7|14942.7|14930.7|14948.7|14937.7|14940.7|14929.7|427
1643993400000|2022-02-04 16:50:00|14941.7|14931.7|14942.7|14930.7|14943.7|14932.7|14939.7|14928.7|71
1643993700000|2022-02-04 16:55:00|14943.7|14931.7|14942.7|14930.7|14950.7|14939.7|14941.7|14929.7|185
1643994000000|2022-02-04 17:00:00|14943.7|14931.7|14944.7|14933.7|14944.7|14933.7|14936.7|14925.7|102
1643994300000|2022-02-04 17:05:00|14945.7|14934.7|14940.7|14929.7|14945.7|14934.7|14935.7|14924.7|168
1643994600000|2022-02-04 17:10:00|14941.7|14930.7|14945.7|14933.7|14947.7|14936.7|14934.7|14923.7|210
1643994900000|2022-02-04 17:15:00|14944.7|14934.7|14940.7|14929.7|14946.7|14935.7|14938.7|14927.7|108
1643995200000|2022-02-04 17:20:00|14939.7|14928.7|14936.7|14925.7|14942.7|14931.7|14933.7|14922.7|80
1643995500000|2022-02-04 17:25:00|14937.7|14926.7|14940.7|14928.7|14941.7|14930.7|14933.7|14922.7|89
1643995800000|2022-02-04 17:30:00|14941.7|14929.7|14932.7|14921.7|14946.7|14934.7|14932.7|14921.7|164
1643996100000|2022-02-04 17:35:00|14933.7|14922.7|14938.7|14926.7|14938.7|14926.7|14929.7|14918.7|203
1643996400000|2022-02-04 17:40:00|14939.7|14927.7|14936.7|14925.7|14944.7|14933.7|14933.7|14922.7|222
1643996700000|2022-02-04 17:45:00|14937.7|14926.7|14939.7|14928.7|14942.7|14931.7|14937.7|14925.7|124
1643997000000|2022-02-04 17:50:00|14940.7|14927.7|14932.7|14921.7|14940.7|14929.7|14932.7|14921.7|245
1643997300000|2022-02-04 17:55:00|14933.7|14922.7|14931.7|14920.7|14935.7|14924.7|14930.7|14919.7|303
1643997600000|2022-02-04 18:00:00|14932.7|14921.7|14942.7|14931.7|14944.7|14932.7|14932.7|14920.7|477
1643997900000|2022-02-04 18:05:00|14943.7|14932.7|14944.7|14932.7|14945.7|14934.7|14941.7|14929.7|207
1643998200000|2022-02-04 18:10:00|14943.7|14931.7|14946.7|14935.7|14948.7|14936.7|14942.7|14931.7|352
1643998500000|2022-02-04 18:15:00|14947.7|14936.7|14940.7|14928.7|14949.7|14938.7|14938.7|14926.7|239
1643998800000|2022-02-04 18:20:00|14939.7|14929.7|14949.7|14938.7|14950.7|14938.7|14939.7|14928.7|218
1643999100000|2022-02-04 18:25:00|14948.7|14937.7|14946.7|14935.7|14949.7|14938.7|14940.7|14929.7|135
1643999400000|2022-02-04 18:30:00|14947.7|14934.7|14948.7|14937.7|14949.7|14938.7|14946.7|14934.7|156
1643999700000|2022-02-04 18:35:00|14949.7|14936.7|14949.7|14937.7|14950.7|14939.7|14947.7|14936.7|132
1644000000000|2022-02-04 18:40:00|14950.7|14938.7|14952.7|14940.7|14953.7|14942.7|14947.7|14936.7|215
1644000300000|2022-02-04 18:45:00|14951.7|14939.7|14949.7|14937.7|14952.7|14939.7|14943.7|14932.7|88
1644000600000|2022-02-04 18:50:00|14950.7|14938.7|14950.7|14938.7|14951.7|14939.7|14948.7|14936.7|19
1644000900000|2022-02-04 18:55:00|14951.7|14939.7|14952.7|14941.7|14953.7|14942.7|14948.7|14937.7|33
1644001200000|2022-02-04 19:00:00|14953.7|14942.7|14948.7|14937.7|14953.7|14942.7|14948.7|14937.7|30
1644001500000|2022-02-04 19:05:00|14949.7|14938.7|14949.7|14938.7|14949.7|14938.7|14944.7|14933.7|125
1644001800000|2022-02-04 19:10:00|14950.7|14939.7|14943.7|14932.7|14950.7|14939.7|14942.7|14931.7|107
1644002100000|2022-02-04 19:15:00|14944.7|14933.7|14943.7|14932.7|14945.7|14934.7|14941.7|14930.7|160
1644002400000|2022-02-04 19:20:00|14944.7|14931.7|14945.7|14934.7|14946.7|14934.7|14941.7|14930.7|136
1644002700000|2022-02-04 19:25:00|14944.7|14933.7|14946.7|14934.7|14949.7|14938.7|14944.7|14933.7|29
1644003000000|2022-02-04 19:30:00|14945.7|14933.7|14950.7|14938.7|14952.7|14941.7|14944.7|14933.7|54
1644003300000|2022-02-04 19:35:00|14951.7|14939.7|14953.7|14941.7|14954.7|14943.7|14949.7|14938.7|112
1644003600000|2022-02-04 19:40:00|14952.7|14942.7|14948.7|14938.7|14954.7|14943.7|14948.7|14936.7|55
1644003900000|2022-02-04 19:45:00|14948.2|14938.2|14948.7|14938.7|14950.2|14940.2|14947.2|14937.2|14
1644004200000|2022-02-04 19:50:00|14948.2|14938.2|14951.7|14941.7|14952.2|14942.2|14947.2|14937.2|40
1644004500000|2022-02-04 19:55:00|14952.2|14942.2|14949.7|14939.7|14952.2|14942.2|14948.2|14938.2|41
1644004800000|2022-02-04 20:00:00|14950.2|14940.2|14959.2|14949.2|14959.2|14949.2|14950.2|14940.2|175
1644005100000|2022-02-04 20:05:00|14958.7|14948.7|14963.2|14953.2|14963.2|14953.2|14958.2|14948.2|189
1644005400000|2022-02-04 20:10:00|14962.2|14952.2|14966.7|14956.7|14969.2|14959.2|14962.2|14952.2|237
1644005700000|2022-02-04 20:15:00|14967.2|14957.2|14964.2|14954.2|14969.2|14959.2|14963.2|14953.2|92
1644006000000|2022-02-04 20:20:00|14965.2|14955.2|14970.2|14960.2|14970.2|14960.2|14964.7|14954.7|101
1644006300000|2022-02-04 20:25:00|14969.7|14959.7|14970.7|14960.7|14972.2|14962.2|14968.2|14958.2|81
1644006600000|2022-02-04 20:30:00|14971.2|14961.2|14973.2|14963.2|14974.2|14964.2|14967.7|14957.7|143
1644006900000|2022-02-04 20:35:00|14972.7|14962.7|14975.7|14965.7|14976.2|14966.2|14961.7|14951.7|419
1644007200000|2022-02-04 20:40:00|14976.2|14966.2|14959.2|14949.2|14976.2|14966.2|14959.2|14949.2|205
1644007500000|2022-02-04 20:45:00|14958.2|14948.2|14954.2|14944.2|14962.2|14952.2|14945.2|14935.2|290
1644007800000|2022-02-04 20:50:00|14955.2|14945.2|14950.7|14940.7|14956.2|14946.2|14943.2|14933.2|227
1644008100000|2022-02-04 20:55:00|14950.2|14940.2|14940.2|14930.2|14950.2|14940.2|14939.2|14929.2|209
1644008400000|2022-02-04 21:00:00|14938.2|14928.2|14946.2|14936.2|14948.2|14938.2|14936.7|14926.7|121
1644008700000|2022-02-04 21:05:00|14945.7|14935.7|14942.7|14932.7|14946.2|14936.2|14942.7|14932.7|8
1644009000000|2022-02-04 21:10:00|14942.2|14932.2|14931.2|14921.2|14942.7|14932.7|14931.2|14921.2|68
1644009300000|2022-02-04 21:15:00|14941.5|14917.5|14914.5|14890.5|14942.2|14918.2|14911.2|14887.2|0
1644009600000|2022-02-04 21:20:00|14915.2|14891.2|14917.5|14893.5|14919.2|14895.2|14912.5|14888.5|0
1644009900000|2022-02-04 21:25:00|14917.8|14893.8|14915.8|14891.8|14922.5|14898.5|14915.2|14891.2|0
1644010200000|2022-02-04 21:30:00|14915.2|14891.2|14915.8|14891.8|14915.8|14891.8|14911.2|14887.2|0
1644010500000|2022-02-04 21:35:00|14915.5|14891.5|14917.8|14893.8|14919.2|14895.2|14915.2|14891.2|0
1644010800000|2022-02-04 21:40:00|14917.2|14893.2|14916.5|14892.5|14919.8|14895.8|14914.8|14890.8|0
1644011100000|2022-02-04 21:45:00|14917.2|14893.2|14915.4|14891.4|14919.2|14895.2|14914|14890|0
1644011400000|2022-02-04 21:50:00|14915|14891|14915|14891|14918.7|14894.7|14914.1|14890.1|0
1644011700000|2022-02-04 21:55:00|14915.4|14891.4|14916.2|14892.2|14918.4|14894.4|14913.4|14889.4|0
1644012000000|2022-02-04 22:00:00|14916.3|14892.3|14916.3|14892.3|14916.3|14892.3|14916.3|14892.3|0
1644188400000|2022-02-06 23:00:00|14950.9|14926.9|14932.2|14908.2|14952.4|14928.4|14928.2|14904.2|0
1644188700000|2022-02-06 23:05:00|14931.9|14907.9|14937.7|14913.7|14939.7|14915.7|14927.9|14903.9|0
1644189000000|2022-02-06 23:10:00|14937.3|14913.3|14950.4|14926.4|14952.4|14928.4|14937|14913|0
1644189300000|2022-02-06 23:15:00|14949.7|14925.7|14938.7|14914.7|14952.4|14928.4|14937.7|14913.7|0
1644189600000|2022-02-06 23:20:00|14939|14915|14945.7|14921.7|14950.3|14926.3|14939|14915|0
1644189900000|2022-02-06 23:25:00|14946|14922|14952.7|14928.7|14954.4|14930.4|14945|14921|0
1644190200000|2022-02-06 23:30:00|14952.4|14928.4|14958.2|14934.2|14961.9|14937.9|14952.4|14928.4|0
1644190500000|2022-02-06 23:35:00|14958.5|14934.5|14954.2|14930.2|14961.2|14937.2|14952.5|14928.5|0
1644190800000|2022-02-06 23:40:00|14954.5|14930.5|14955.9|14931.9|14958.2|14934.2|14952.9|14928.9|0
1644191100000|2022-02-06 23:45:00|14954.5|14930.5|14960.6|14936.6|14961.5|14937.5|14954.5|14930.5|0
1644191400000|2022-02-06 23:50:00|14960.9|14936.9|14957.9|14933.9|14961.9|14937.9|14956.6|14932.6|0
1644191700000|2022-02-06 23:55:00|14957.2|14933.2|14969.4|14945.4|14970.7|14946.7|14954.6|14930.6|0
1644192000000|2022-02-07 00:00:00|14969.7|14945.7|14950.8|14926.8|14970.7|14946.7|14950.4|14926.4|0
1644192300000|2022-02-07 00:05:00|14950.4|14926.4|14931.4|14907.4|14950.4|14926.4|14931.1|14907.1|0
1644192600000|2022-02-07 00:10:00|14931.1|14907.1|14933.7|14909.7|14936|14912|14919|14895|0
1644192900000|2022-02-07 00:15:00|14934|14910|14933.3|14909.3|14940|14916|14923.4|14899.4|0
1644193200000|2022-02-07 00:20:00|14933.1|14909.1|14934.9|14910.9|14937.6|14913.6|14927.1|14903.1|0
1644193500000|2022-02-07 00:25:00|14934.4|14910.4|14946.9|14922.9|14948.7|14924.7|14934.3|14910.3|0
1644193800000|2022-02-07 00:30:00|14946.4|14922.4|14953.2|14929.2|14955.1|14931.1|14943.8|14919.8|0
1644194100000|2022-02-07 00:35:00|14953|14929|14949.7|14925.7|14955.2|14931.2|14942.4|14918.4|0
1644194400000|2022-02-07 00:40:00|14950.1|14926.1|14946.8|14922.8|14952.7|14928.7|14941.3|14917.3|0
1644194700000|2022-02-07 00:45:00|14946.3|14922.3|14929.6|14905.6|14947.6|14923.6|14925.6|14901.6|0
1644195000000|2022-02-07 00:50:00|14929.9|14905.9|14938.2|14914.2|14939.6|14915.6|14928.4|14904.4|0
1644195300000|2022-02-07 00:55:00|14938.1|14914.1|14946.5|14922.5|14952.8|14928.8|14936.1|14912.1|0
1644195600000|2022-02-07 01:00:00|14946.8|14922.8|14925.7|14915.7|14965.7|14955.7|14915.7|14905.7|4076
1644195900000|2022-02-07 01:05:00|14926.2|14916.2|14857.2|14847.2|14926.2|14916.2|14854.7|14844.7|3987
1644196200000|2022-02-07 01:10:00|14857.7|14847.7|14881.2|14871.2|14882.7|14872.7|14831.7|14821.7|4112
1644196500000|2022-02-07 01:15:00|14877.7|14867.7|14916.7|14906.7|14926.7|14916.7|14870.2|14860.2|3801
1644196800000|2022-02-07 01:20:00|14916.2|14906.2|14950|14940|14951.5|14941.5|14911.7|14901.7|2458
1644197100000|2022-02-07 01:25:00|14951|14941|14954.5|14944.5|14971.5|14961.5|14938.5|14928.5|4707
1644197400000|2022-02-07 01:30:00|14953|14943|15018|15008|15025|15015|14940|14930|34771
1644197700000|2022-02-07 01:35:00|15021|15011|15104|15094|15106.5|15096.5|15021|15011|16913
1644198000000|2022-02-07 01:40:00|15103|15093|15068.5|15058.5|15120|15110|15054.5|15044.5|15005
1644198300000|2022-02-07 01:45:00|15069|15059|15014|15004|15073|15063|15007|14997|11668
1644198600000|2022-02-07 01:50:00|15015|15005|14988|14978|15037|15027|14988|14978|9892
1644198900000|2022-02-07 01:55:00|14989|14979|14992|14982|14998|14988|14957|14947|7481
1644199200000|2022-02-07 02:00:00|14991|14981|14988|14978|15032|15022|14980|14970|7482
1644199500000|2022-02-07 02:05:00|14989|14979|14990|14980|14997|14987|14973|14963|5168
1644199800000|2022-02-07 02:10:00|14991|14981|15024|15014|15036|15026|14985|14975|4265
1644200100000|2022-02-07 02:15:00|15021|15011|14994|14984|15056|15046|14987|14977|5512
1644200400000|2022-02-07 02:20:00|14993|14983|14992|14982|15021|15011|14980|14970|3371
1644200700000|2022-02-07 02:25:00|14994|14984|14958|14948|15001|14991|14954|14944|3366
1644201000000|2022-02-07 02:30:00|14957|14947|14953|14943|14967|14957|14931|14921|5878
1644201300000|2022-02-07 02:35:00|14954|14944|14932|14922|14959|14949|14922|14912|3082
1644201600000|2022-02-07 02:40:00|14933|14923|14945|14935|14953|14943|14932|14922|3043
1644201900000|2022-02-07 02:45:00|14947|14937|14931|14921|14950|14940|14921|14911|2242
1644202200000|2022-02-07 02:50:00|14930|14920|14945|14935|14952|14942|14919|14909|2503
1644202500000|2022-02-07 02:55:00|14947|14937|14961|14951|14966|14956|14944|14934|2264
1644202800000|2022-02-07 03:00:00|14959|14949|14957|14947|14961|14951|14941|14931|2130
1644203100000|2022-02-07 03:05:00|14958|14948|14933|14923|14964|14954|14929|14919|2083
1644203400000|2022-02-07 03:10:00|14931|14921|14946|14936|14949|14939|14919|14909|2130
1644203700000|2022-02-07 03:15:00|14945|14935|14959|14949|14963|14953|14945|14935|2467
1644204000000|2022-02-07 03:20:00|14960|14950|15007|14997|15014|15004|14955|14945|5290
1644204300000|2022-02-07 03:25:00|15008|14998|15051|15041|15061|15051|15001|14991|4994
1644204600000|2022-02-07 03:30:00|15052|15042|15049|15039|15056|15046|15043|15033|1105
1644204900000|2022-02-07 03:35:00|15051|15041|15057|15047|15063|15053|15048|15038|537
1644205200000|2022-02-07 03:40:00|15056|15046|15061|15051|15065|15055|15054|15044|419
1644205500000|2022-02-07 03:45:00|15060|15050|15057|15047|15064|15054|15052|15042|386
1644205800000|2022-02-07 03:50:00|15059|15049|15062|15052|15062|15052|15059|15049|215
1644206100000|2022-02-07 03:55:00|15061|15051|15064|15054|15065|15055|15059|15049|362
1644206400000|2022-02-07 04:00:00|15065|15055|15067|15057|15070|15060|15065|15055|391
1644206700000|2022-02-07 04:05:00|15068|15058|15069|15059|15071|15061|15068|15058|403
1644207000000|2022-02-07 04:10:00|15068|15058|15084|15074|15085|15075|15068|15058|1477
1644207300000|2022-02-07 04:15:00|15083|15073|15080|15070|15083|15073|15080|15070|342
1644207600000|2022-02-07 04:20:00|15081|15071|15083|15073|15084|15074|15078|15068|353
1644207900000|2022-02-07 04:25:00|15084|15074|15080|15070|15084|15074|15077|15067|166
1644208200000|2022-02-07 04:30:00|15079|15069|15085|15075|15086|15076|15079|15069|117
1644208500000|2022-02-07 04:35:00|15086|15076|15084|15074|15088|15078|15084|15074|274
1644208800000|2022-02-07 04:40:00|15083|15073|15085|15075|15086|15076|15083|15073|125
1644209100000|2022-02-07 04:45:00|15086|15076|15086|15076|15089|15079|15085|15075|410
1644209400000|2022-02-07 04:50:00|15085|15075|15080|15070|15086|15076|15079|15069|419
1644209700000|2022-02-07 04:55:00|15081|15071|15084|15074|15084|15074|15077|15067|416
1644210000000|2022-02-07 05:00:00|15085|15075|15087|15077|15102|15092|15067|15057|7741
1644210300000|2022-02-07 05:05:00|15086|15076|15081|15071|15094|15084|15073|15063|1944
1644210600000|2022-02-07 05:10:00|15082|15072|15060|15050|15085|15075|15056|15046|2849
1644210900000|2022-02-07 05:15:00|15059|15049|15039|15029|15074|15064|15038|15028|2817
1644211200000|2022-02-07 05:20:00|15038|15028|15037|15027|15055|15045|15031|15021|2673
1644211500000|2022-02-07 05:25:00|15035|15025|15013|15003|15037|15027|15009|14999|4343
1644211800000|2022-02-07 05:30:00|15011|15001|15022|15012|15026|15016|15005|14995|4018
1644212100000|2022-02-07 05:35:00|15021|15011|15026|15016|15035|15025|15017|15007|1967
1644212400000|2022-02-07 05:40:00|15025|15015|15027|15017|15030|15020|15018|15008|1803
1644212700000|2022-02-07 05:45:00|15026|15016|14993|14983|15028|15018|14982|14972|3503
1644213000000|2022-02-07 05:50:00|14994|14984|14994|14984|15005|14995|14991|14981|2499
1644213300000|2022-02-07 05:55:00|14995|14985|15019|15009|15021|15011|14995|14985|1696
1644213600000|2022-02-07 06:00:00|15020|15010|15021|15011|15022|15012|14999|14989|1732
1644213900000|2022-02-07 06:05:00|15020|15010|15021|15011|15045|15035|15012|15002|4409
1644214200000|2022-02-07 06:10:00|15020|15010|15022|15012|15028|15018|15007|14997|2319
1644214500000|2022-02-07 06:15:00|15023|15013|15007|14997|15023|15013|15002|14992|2195
1644214800000|2022-02-07 06:20:00|15006|14996|15012|15002|15024|15014|15000|14990|2337
1644215100000|2022-02-07 06:25:00|15011|15001|15004|14994|15016|15006|15000|14990|2158
1644215400000|2022-02-07 06:30:00|15006|14996|14992|14982|15015|15005|14983|14973|3197
1644215700000|2022-02-07 06:35:00|14991|14981|14971|14961|14998|14988|14968|14958|4138
1644216000000|2022-02-07 06:40:00|14972|14962|14969|14959|14983|14973|14966|14956|6525
1644216300000|2022-02-07 06:45:00|14970|14960|14973|14963|14976|14966|14957|14947|4208
1644216600000|2022-02-07 06:50:00|14972|14962|14991|14981|14992|14982|14969|14959|4706
1644216900000|2022-02-07 06:55:00|14992|14982|14990|14980|15000|14990|14984|14974|5798
1644217200000|2022-02-07 07:00:00|14989|14979|15000|14990|15000|14990|14982|14972|2901
1644217500000|2022-02-07 07:05:00|14998|14988|15002|14992|15002|14992|14993|14983|659
1644217800000|2022-02-07 07:10:00|15003|14993|15004|14994|15008|14998|14999|14989|579
1644218100000|2022-02-07 07:15:00|15003|14993|14998|14988|15004|14994|14994|14984|610
1644218400000|2022-02-07 07:20:00|14997|14987|14990|14980|14998|14988|14990|14980|442
1644218700000|2022-02-07 07:25:00|14991|14981|14985|14975|14991|14981|14983|14973|475
1644219000000|2022-02-07 07:30:00|14986|14976|14989|14979|14991|14981|14986|14976|440
1644219300000|2022-02-07 07:35:00|14990|14980|14988|14978|14991|14981|14986|14976|351
1644219600000|2022-02-07 07:40:00|14989|14979|14989|14979|14992|14982|14987|14977|235
1644219900000|2022-02-07 07:45:00|14990|14980|14992|14982|14994|14984|14989|14979|246
1644220200000|2022-02-07 07:50:00|14991|14981|14991|14981|14996|14986|14990|14980|223
1644220500000|2022-02-07 07:55:00|14992|14982|14986|14976|14997|14987|14981|14971|904
1644220800000|2022-02-07 08:00:00|14987|14974|14990|14978|14998|14987|14980|14968|736
1644221100000|2022-02-07 08:05:00|14989|14979|14977|14965|14997|14986|14977|14965|680
1644221400000|2022-02-07 08:10:00|14976|14966|14991|14980|14994|14983|14976|14966|840
1644221700000|2022-02-07 08:15:00|14992|14981|14979|14968|14993|14982|14978|14967|842
1644222000000|2022-02-07 08:20:00|14978|14967|14969|14958|14979|14967|14969|14958|756
1644222300000|2022-02-07 08:25:00|14970|14957|14977|14966|14977|14966|14967|14956|786
1644222600000|2022-02-07 08:30:00|14982.1|14958.1|14979.5|14955.5|14991.5|14967.5|14970|14946|0
1644222900000|2022-02-07 08:35:00|14979.3|14955.3|14999.6|14975.6|15005.6|14981.6|14974.1|14950.1|421
1644223200000|2022-02-07 08:40:00|15000.5|14976.5|14999|14975|15009.5|14985.5|14995.3|14971.3|0
1644223500000|2022-02-07 08:45:00|14998.9|14974.9|15007|14983|15016.3|14992.3|14996.4|14972.4|0
1644223800000|2022-02-07 08:50:00|15006.8|14982.8|15017.7|14993.7|15024|15000|15004.6|14980.6|0
1644224100000|2022-02-07 08:55:00|15016.8|14992.8|15007|14983|15020|14996|15004.6|14980.6|0
1644224400000|2022-02-07 09:00:00|15006.6|14982.6|14982|14971|15007.3|14983.3|14976|14965|231
1644224700000|2022-02-07 09:05:00|14981|14970|14979|14968|14983|14972|14979|14966|92
1644225000000|2022-02-07 09:10:00|14978|14967|14969|14958|14980|14969|14962|14950|244
1644225300000|2022-02-07 09:15:00|14970|14959|14966|14955|14976|14965|14966|14955|243
1644225600000|2022-02-07 09:20:00|14965|14954|14968|14957|14972|14961|14963|14951|303
1644225900000|2022-02-07 09:25:00|14969|14956|14978|14966|14978|14967|14968|14956|105
1644226200000|2022-02-07 09:30:00|14977|14967|14976|14965|14980|14969|14973|14962|121
1644226500000|2022-02-07 09:35:00|14975|14964|14978|14967|14980|14969|14972|14961|119
1644226800000|2022-02-07 09:40:00|14977|14966|14976|14965|14978|14967|14971|14960|133
1644227100000|2022-02-07 09:45:00|14975|14964|14969|14958|14976|14964|14969|14958|188
1644227400000|2022-02-07 09:50:00|14968|14957|14959|14948|14968|14957|14956|14945|406
1644227700000|2022-02-07 09:55:00|14963|14951|14962|14951|14971|14960|14962|14951|653
1644228000000|2022-02-07 10:00:00|14963|14950|14970|14958|14970|14959|14962|14950|235
1644228300000|2022-02-07 10:05:00|14969|14957|14970|14959|14973|14961|14967|14956|315
1644228600000|2022-02-07 10:10:00|14971|14960|14979|14968|14980|14969|14970|14959|228
1644228900000|2022-02-07 10:15:00|14980|14967|14975|14963|14980|14968|14975|14963|172
1644229200000|2022-02-07 10:20:00|14974|14962|14967|14955|14975|14964|14966|14954|182
1644229500000|2022-02-07 10:25:00|14966|14956|14971|14960|14976|14964|14966|14955|265
1644229800000|2022-02-07 10:30:00|14972|14961|14967|14956|14973|14961|14966|14954|194
1644230100000|2022-02-07 10:35:00|14966|14955|14963|14952|14970|14959|14963|14952|222
1644230400000|2022-02-07 10:40:00|14962|14951|14969|14958|14969|14958|14961|14950|370
1644230700000|2022-02-07 10:45:00|14968|14957|14967|14956|14974|14962|14966|14955|225
1644231000000|2022-02-07 10:50:00|14968|14957|14974|14963|14974|14963|14967|14956|71
1644231300000|2022-02-07 10:55:00|14973|14961|14974|14962|14976|14965|14971|14960|113
1644231600000|2022-02-07 11:00:00|14973|14963|14974|14963|14977|14966|14973|14962|108
1644231900000|2022-02-07 11:05:00|14972|14962|14975|14964|14975|14964|14969|14958|66
1644232200000|2022-02-07 11:10:00|14974|14963|14985|14974|14986|14974|14973|14961|198
1644232500000|2022-02-07 11:15:00|14986|14973|14990|14979|14990|14979|14985|14973|117
1644232800000|2022-02-07 11:20:00|14989|14978|14990|14979|14992|14981|14989|14978|111
1644233100000|2022-02-07 11:25:00|14991|14980|14991|14980|14993|14982|14989|14978|61
1644233400000|2022-02-07 11:30:00|14992|14981|14994|14982|14995|14984|14991|14980|84
1644233700000|2022-02-07 11:35:00|14993|14983|14993|14982|14995|14983|14992|14981|18
1644234000000|2022-02-07 11:40:00|14992|14981|14987|14976|14992|14981|14985|14973|23
1644234300000|2022-02-07 11:45:00|14988|14977|14991|14979|14991|14980|14987|14976|11
1644234600000|2022-02-07 11:50:00|14992|14980|14992|14980|14994|14983|14991|14979|22
1644234900000|2022-02-07 11:55:00|14993|14982|14996|14985|14998|14987|14991|14980|75
1644235200000|2022-02-07 12:00:00|14997|14986|15000|14989|15001|14990|14996|14985|45
1644235500000|2022-02-07 12:05:00|15001|14990|14999|14988|15003|14992|14999|14988|38
1644235800000|2022-02-07 12:10:00|15000|14989|15002|14991|15003|14992|15000|14989|118
1644236100000|2022-02-07 12:15:00|15003|14992|14999|14988|15006|14994|14999|14988|66
1644236400000|2022-02-07 12:20:00|15000|14989|14996|14985|15000|14989|14996|14985|63
1644236700000|2022-02-07 12:25:00|14995|14984|14994|14983|14995|14984|14993|14982|66
1644237000000|2022-02-07 12:30:00|14995|14984|14997|14986|15000|14989|14995|14984|58
1644237300000|2022-02-07 12:35:00|14998|14987|14996|14985|15000|14988|14996|14985|47
1644237600000|2022-02-07 12:40:00|14997|14986|14996|14985|14997|14986|14995|14983|32
1644237900000|2022-02-07 12:45:00|14995|14984|15002|14990|15003|14992|14995|14984|132
1644238200000|2022-02-07 12:50:00|15001|14991|14996|14985|15003|14991|14996|14985|94
1644238500000|2022-02-07 12:55:00|14997|14986|14992|14981|14998|14987|14991|14980|61
1644238800000|2022-02-07 13:00:00|14993|14980|15000|14988|15000|14988|14990|14979|72
1644239100000|2022-02-07 13:05:00|15001|14989|14999|14987|15002|14991|14998|14987|189
1644239400000|2022-02-07 13:10:00|14998|14988|14995|14984|14999|14988|14995|14984|85
1644239700000|2022-02-07 13:15:00|14996|14985|14995|14984|14997|14986|14993|14982|112
1644240000000|2022-02-07 13:20:00|14996|14985|14994|14983|14999|14988|14992|14981|190
1644240300000|2022-02-07 13:25:00|14995|14984|14989|14978|14995|14984|14989|14978|116
1644240600000|2022-02-07 13:30:00|14988|14977|14983|14972|14988|14977|14981|14970|95
1644240900000|2022-02-07 13:35:00|14982|14971|14985|14973|14985|14973|14979|14968|51
1644241200000|2022-02-07 13:40:00|14984|14972|14983|14972|14985|14974|14979|14968|128
1644241500000|2022-02-07 13:45:00|14982|14971|14987|14975|14989|14978|14980|14969|70
1644241800000|2022-02-07 13:50:00|14986|14974|14984|14973|14987|14976|14984|14973|68
1644242100000|2022-02-07 13:55:00|14985|14974|14989|14977|14991|14980|14984|14973|63
1644242400000|2022-02-07 14:00:00|14988|14978|14990|14979|14990|14979|14988|14977|93
1644242700000|2022-02-07 14:05:00|14989|14978|14989|14978|14989|14978|14987|14976|94
1644243000000|2022-02-07 14:10:00|14990|14977|14981|14970|14990|14977|14981|14970|81
1644243300000|2022-02-07 14:15:00|14982|14969|14982|14971|14983|14972|14978|14967|100
1644243600000|2022-02-07 14:20:00|14981|14970|14979|14968|14982|14971|14976|14965|121
1644243900000|2022-02-07 14:25:00|14978|14967|14978|14967|14981|14970|14976|14965|157
1644244200000|2022-02-07 14:30:00|14982|14971|14968|14957|14992|14981|14968|14957|995
1644244500000|2022-02-07 14:35:00|14967|14956|14985|14974|14988|14977|14967|14956|482
1644244800000|2022-02-07 14:40:00|14984|14973|14984|14973|14993|14982|14981|14970|299
1644245100000|2022-02-07 14:45:00|14985|14974|14977|14966|14986|14975|14975|14963|346
1644245400000|2022-02-07 14:50:00|14978|14967|14991|14980|14995|14984|14977|14966|482
1644245700000|2022-02-07 14:55:00|14990|14979|14986|14975|14996|14984|14978|14967|432
1644246000000|2022-02-07 15:00:00|14987|14976|14991|14980|14992|14981|14981|14970|380
1644246300000|2022-02-07 15:05:00|14990|14979|14994|14983|14999|14988|14990|14979|198
1644246600000|2022-02-07 15:10:00|14996|14984|14986|14974|14998|14987|14984|14973|264
1644246900000|2022-02-07 15:15:00|14987|14975|14990|14979|14996|14985|14986|14975|330
1644247200000|2022-02-07 15:20:00|14991|14978|14993|14982|14999|14988|14989|14978|140
1644247500000|2022-02-07 15:25:00|14994|14981|15003|14992|15007|14996|14992|14981|235
1644247800000|2022-02-07 15:30:00|15002|14991|15016|15005|15016|15005|15000|14989|435
1644248100000|2022-02-07 15:35:00|15017|15006|15015|15004|15020|15009|15015|15004|345
1644248400000|2022-02-07 15:40:00|15014|15003|15014|15003|15015|15004|15005|14994|482
1644248700000|2022-02-07 15:45:00|15013|15002|15014|15003|15019|15008|15013|15002|230
1644249000000|2022-02-07 15:50:00|15013|15002|15015|15004|15020|15009|15013|15002|352
1644249300000|2022-02-07 15:55:00|15014|15003|15014|15003|15016|15005|15011|15000|210
1644249600000|2022-02-07 16:00:00|15013|15002|15003|14992|15017|15006|15001|14990|377
1644249900000|2022-02-07 16:05:00|15002|14991|14997|14986|15007|14996|14995|14984|332
1644250200000|2022-02-07 16:10:00|14996|14985|15003|14992|15003|14992|14996|14985|376
1644250500000|2022-02-07 16:15:00|15001|14990|15002|14991|15003|14992|14997|14986|185
1644250800000|2022-02-07 16:20:00|15003|14992|14995|14984|15003|14992|14995|14984|175
1644251100000|2022-02-07 16:25:00|14996|14985|14999|14988|15005|14994|14996|14985|158
1644251400000|2022-02-07 16:30:00|15000|14989|14992|14981|15000|14989|14992|14980|152
1644251700000|2022-02-07 16:35:00|14993|14980|14975|14964|14993|14982|14974|14963|360
1644252000000|2022-02-07 16:40:00|14974|14963|14970|14958|14980|14969|14969|14958|338
1644252300000|2022-02-07 16:45:00|14969|14959|14976|14965|14976|14965|14969|14958|123
1644252600000|2022-02-07 16:50:00|14977|14964|14977|14966|14982|14971|14974|14962|96
1644252900000|2022-02-07 16:55:00|14976|14965|14988|14976|14988|14976|14976|14965|91
1644253200000|2022-02-07 17:00:00|14987|14975|14986|14974|14987|14976|14979|14968|94
1644253500000|2022-02-07 17:05:00|14985|14975|14979|14968|14986|14975|14979|14968|77
1644253800000|2022-02-07 17:10:00|14980|14969|14981|14969|14984|14972|14977|14966|76
1644254100000|2022-02-07 17:15:00|14980|14968|14983|14971|14987|14976|14979|14968|42
1644254400000|2022-02-07 17:20:00|14982|14972|14986|14974|14987|14975|14982|14972|62
1644254700000|2022-02-07 17:25:00|14985|14975|14978|14967|14987|14976|14978|14967|86
1644255000000|2022-02-07 17:30:00|14977|14966|14983|14972|14984|14973|14973|14962|117
1644255300000|2022-02-07 17:35:00|14982|14971|14978|14967|14984|14973|14974|14963|81
1644255600000|2022-02-07 17:40:00|14979|14966|14988|14977|14988|14977|14978|14966|85
1644255900000|2022-02-07 17:45:00|14987|14976|14990|14979|14999|14987|14987|14976|143
1644256200000|2022-02-07 17:50:00|14991|14980|14987|14976|14992|14980|14986|14975|51
1644256500000|2022-02-07 17:55:00|14988|14977|14987|14976|14989|14978|14986|14975|10
1644256800000|2022-02-07 18:00:00|14988|14977|14991|14980|14995|14983|14986|14975|89
1644257100000|2022-02-07 18:05:00|14990|14979|14993|14981|14994|14983|14989|14978|59
1644257400000|2022-02-07 18:10:00|14992|14980|14997|14986|15000|14989|14990|14978|123
1644257700000|2022-02-07 18:15:00|14998|14985|15001|14989|15001|14990|14998|14985|35
1644258000000|2022-02-07 18:20:00|15000|14990|14999|14988|15002|14991|14999|14988|34
1644258300000|2022-02-07 18:25:00|15000|14989|15001|14989|15002|14991|14995|14984|73
1644258600000|2022-02-07 18:30:00|15002|14990|15003|14992|15006|14994|15000|14989|74
1644258900000|2022-02-07 18:35:00|15002|14991|14999|14988|15002|14992|14997|14986|245
1644259200000|2022-02-07 18:40:00|14998|14987|15001|14990|15002|14991|14998|14987|23
1644259500000|2022-02-07 18:45:00|15002|14991|15001|14990|15005|14994|15000|14988|55
1644259800000|2022-02-07 18:50:00|15000|14989|15002|14991|15004|14993|15000|14988|26
1644260100000|2022-02-07 18:55:00|15003|14992|15009|14997|15009|14998|15003|14992|51
1644260400000|2022-02-07 19:00:00|15008|14996|15006|14994|15009|14998|15004|14993|18
1644260700000|2022-02-07 19:05:00|15005|14993|15006|14995|15006|14995|15003|14992|107
1644261000000|2022-02-07 19:10:00|15007|14996|15007|14996|15008|14997|15006|14995|32
1644261300000|2022-02-07 19:15:00|15008|14997|15014|15003|15014|15003|15007|14996|110
1644261600000|2022-02-07 19:20:00|15013|15002|15014|15003|15015|15003|15012|15001|91
1644261900000|2022-02-07 19:25:00|15013|15002|15022|15011|15022|15011|15013|15002|153
1644262200000|2022-02-07 19:30:00|15023|15012|15027|15016|15027|15016|15022|15011|161
1644262500000|2022-02-07 19:35:00|15028|15017|15026|15014|15029|15017|15024|15013|116
1644262800000|2022-02-07 19:40:00|15027|15015|15028.5|15018.5|15030|15019|15025|15014|156
1644263100000|2022-02-07 19:45:00|15029|15019|15026.5|15016.5|15030.5|15020.5|15026.5|15016.5|121
1644263400000|2022-02-07 19:50:00|15026|15016|15027.5|15017.5|15029|15019|15025|15015|69
1644263700000|2022-02-07 19:55:00|15027|15017|15029.5|15019.5|15029.5|15019.5|15026|15016|80
1644264000000|2022-02-07 20:00:00|15028.5|15018.5|15030.5|15020.5|15030.5|15020.5|15024.5|15014.5|114
1644264300000|2022-02-07 20:05:00|15029.5|15019.5|15027.5|15017.5|15031|15021|15023.5|15013.5|90
1644264600000|2022-02-07 20:10:00|15027|15017|15033.5|15023.5|15033.5|15023.5|15026|15016|138
1644264900000|2022-02-07 20:15:00|15032.5|15022.5|15034.5|15024.5|15036|15026|15032.5|15022.5|169
1644265200000|2022-02-07 20:20:00|15034|15024|15026.5|15016.5|15034.5|15024.5|15025.5|15015.5|130
1644265500000|2022-02-07 20:25:00|15026|15016|15016.5|15006.5|15027.5|15017.5|15016|15006|152
1644265800000|2022-02-07 20:30:00|15017.5|15007.5|15023.5|15013.5|15023.5|15013.5|15017|15007|172
1644266100000|2022-02-07 20:35:00|15024|15014|15012.5|15002.5|15027.5|15017.5|15012.5|15002.5|408
1644266400000|2022-02-07 20:40:00|15012|15002|15010.5|15000.5|15016.5|15006.5|15009|14999|142
1644266700000|2022-02-07 20:45:00|15010|15000|14997.5|14987.5|15010|15000|14997|14987|164
1644267000000|2022-02-07 20:50:00|14998|14988|14991|14981|15007.5|14997.5|14987|14977|225
1644267300000|2022-02-07 20:55:00|14991.5|14981.5|14991|14981|14992.5|14982.5|14983.5|14973.5|181
1644267600000|2022-02-07 21:00:00|14991.5|14981.5|15000.5|14990.5|15001|14991|14991.5|14981.5|61
1644267900000|2022-02-07 21:05:00|15000|14990|14999|14989|15000|14990|14999|14989|14
1644268200000|2022-02-07 21:10:00|14998.5|14988.5|14999|14989|14999|14989|14998.5|14988.5|11
1644268500000|2022-02-07 21:15:00|15004|14980|15002.7|14978.7|15006.3|14982.3|15000.6|14976.6|0
1644268800000|2022-02-07 21:20:00|15003.3|14979.3|15003.5|14979.5|15004.1|14980.1|15002.1|14978.1|0
1644269100000|2022-02-07 21:25:00|15004.1|14980.1|15007.5|14983.5|15008.1|14984.1|15003.5|14979.5|0
1644269400000|2022-02-07 21:30:00|15006.8|14982.8|15007.5|14983.5|15007.5|14983.5|15004.8|14980.8|0
1644269700000|2022-02-07 21:35:00|15006.8|14982.8|15006.8|14982.8|15009.5|14985.5|15006.8|14982.8|0
1644270000000|2022-02-07 21:40:00|15007.5|14983.5|15004.8|14980.8|15007.5|14983.5|15004.1|14980.1|0
1644270300000|2022-02-07 21:45:00|15004.1|14980.1|15004.8|14980.8|15004.8|14980.8|15002.1|14978.1|0
1644270600000|2022-02-07 21:50:00|15005.1|14981.1|15009.5|14985.5|15009.5|14985.5|15004.1|14980.1|0
1644270900000|2022-02-07 21:55:00|15008.8|14984.8|15006.2|14982.2|15009.1|14985.1|15005.5|14981.5|0
1644271200000|2022-02-07 22:00:00|15005.6|14981.6|15007.3|14983.3|15008.3|14984.3|15005.6|14981.6|0
1644271500000|2022-02-07 22:05:00|15008.3|14984.3|15007.2|14983.2|15008.3|14984.3|15006.7|14982.7|0
1644271800000|2022-02-07 22:10:00|15006.8|14982.8|15007.5|14983.5|15007.6|14983.6|15006.8|14982.8|0
1644272100000|2022-02-07 22:15:00|15007|14983|15006|14982|15007|14983|15006|14982|0
1644272400000|2022-02-07 22:20:00|15006.8|14982.8|15007.6|14983.6|15008.7|14984.7|15006.8|14982.8|0
1644272700000|2022-02-07 22:25:00|15007.3|14983.3|15006.5|14982.5|15008|14984|15006.5|14982.5|0
1644273000000|2022-02-07 22:30:00|15006.2|14982.2|15007.8|14983.8|15007.8|14983.8|15006.2|14982.2|0
1644273300000|2022-02-07 22:35:00|15007.4|14983.4|15008.2|14984.2|15008.4|14984.4|15007.4|14983.4|0
1644273600000|2022-02-07 22:40:00|15008|14984|15009|14985|15009|14985|15008|14984|0
1644273900000|2022-02-07 22:45:00|15009.1|14985.1|15009.6|14985.6|15010.2|14986.2|15009|14985|0
1644274200000|2022-02-07 22:50:00|15009.4|14985.4|15009.8|14985.8|15009.9|14985.9|15009.4|14985.4|0
1644274500000|2022-02-07 22:55:00|15009.7|14985.7|15009.7|14985.7|15009.8|14985.8|15009.5|14985.5|0
1644274800000|2022-02-07 23:00:00|15006.9|14982.9|15006|14982|15010.3|14986.3|15002.6|14978.6|0
1644275100000|2022-02-07 23:05:00|15006.3|14982.3|15002.6|14978.6|15006.6|14982.6|15000.6|14976.6|0
1644275400000|2022-02-07 23:10:00|15003.9|14979.9|15006.4|14982.4|15007.1|14983.1|15003.1|14979.1|0
1644275700000|2022-02-07 23:15:00|15005.8|14981.8|15009.1|14985.1|15009.8|14985.8|15005.8|14981.8|0
1644276000000|2022-02-07 23:20:00|15009.8|14985.8|15015.1|14991.1|15017|14993|15007.4|14983.4|0
1644276300000|2022-02-07 23:25:00|15015.4|14991.4|15013.1|14989.1|15015.8|14991.8|15011.8|14987.8|0
1644276600000|2022-02-07 23:30:00|15013.8|14989.8|15010.9|14986.9|15016.9|14992.9|15010.9|14986.9|0
1644276900000|2022-02-07 23:35:00|15010.6|14986.6|15011.3|14987.3|15013.6|14989.6|15009.6|14985.6|0
1644277200000|2022-02-07 23:40:00|15011.6|14987.6|15013|14989|15014.3|14990.3|15010.3|14986.3|0
1644277500000|2022-02-07 23:45:00|15012.6|14988.6|15014.3|14990.3|15017|14993|15011.9|14987.9|0
1644277800000|2022-02-07 23:50:00|15014.7|14990.7|15012|14988|15015.3|14991.3|15011.3|14987.3|0
1644278100000|2022-02-07 23:55:00|15011.3|14987.3|15015.6|14991.6|15017|14993|15010.3|14986.3|0
1644278400000|2022-02-08 00:00:00|15016|14992|15018.3|14994.3|15021.4|14997.4|15015.6|14991.6|0
1644278700000|2022-02-08 00:05:00|15019|14995|15015|14991|15019|14995|15014.3|14990.3|0
1644279000000|2022-02-08 00:10:00|15015.3|14991.3|15014.3|14990.3|15016.3|14992.3|15011.9|14987.9|0
1644279300000|2022-02-08 00:15:00|15013.7|14989.7|15017.9|14993.9|15018.3|14994.3|15011.2|14987.2|0
1644279600000|2022-02-08 00:20:00|15017.6|14993.6|15002.3|14978.3|15018.2|14994.2|15000.7|14976.7|0
1644279900000|2022-02-08 00:25:00|15001.3|14977.3|15005.1|14981.1|15009|14985|15001|14977|0
1644280200000|2022-02-08 00:30:00|15006.5|14982.5|15013.5|14989.5|15016|14992|15006.5|14982.5|0
1644280500000|2022-02-08 00:35:00|15013.9|14989.9|15012.8|14988.8|15014.9|14990.9|15007.3|14983.3|0
1644280800000|2022-02-08 00:40:00|15011.9|14987.9|15011.5|14987.5|15012.7|14988.7|15007.7|14983.7|0
1644281100000|2022-02-08 00:45:00|15012|14988|15018.4|14994.4|15019.2|14995.2|15008.1|14984.1|0
1644281400000|2022-02-08 00:50:00|15018.9|14994.9|15014.1|14990.1|15020.6|14996.6|15014.1|14990.1|0
1644281700000|2022-02-08 00:55:00|15014|14990|15018.3|14994.3|15018.8|14994.8|15014|14990|0
1644282000000|2022-02-08 01:00:00|15018.8|14994.8|14988|14978|15018.8|15008.5|14987.5|14977.5|2162
1644282300000|2022-02-08 01:05:00|14988.5|14978.5|14989.5|14979.5|14997|14987|14987.5|14977.5|1050
1644282600000|2022-02-08 01:10:00|14989|14979|14970|14960|14989|14979|14969|14959|1047
1644282900000|2022-02-08 01:15:00|14970.5|14960.5|15000.5|14990.5|15000.5|14990.5|14970|14960|1426
1644283200000|2022-02-08 01:20:00|15000|14990|15008.5|14998.5|15011.5|15001.5|14995.5|14985.5|833
1644283500000|2022-02-08 01:25:00|15009|14999|14980|14970|15013|15003|14976|14966|1578
1644283800000|2022-02-08 01:30:00|14979.5|14969.5|14983|14973|15013.5|15003.5|14935|14925|13744
1644284100000|2022-02-08 01:35:00|14983.5|14973.5|14921|14911|14983.5|14973.5|14918.5|14908.5|6667
1644284400000|2022-02-08 01:40:00|14921.5|14911.5|14908|14898|14952.5|14942.5|14904.5|14894.5|8411
1644284700000|2022-02-08 01:45:00|14909|14899|14890|14880|14925|14915|14882|14872|7054
1644285000000|2022-02-08 01:50:00|14888|14878|14860|14850|14893|14883|14854|14844|7626
1644285300000|2022-02-08 01:55:00|14861|14851|14880|14870|14881|14871|14837|14827|7319
1644285600000|2022-02-08 02:00:00|14876|14866|14846.6|14836.6|14886.6|14876.6|14843.6|14833.6|4830
1644285900000|2022-02-08 02:05:00|14845.6|14835.6|14814.6|14804.6|14852.6|14842.6|14812.6|14802.6|5650
1644286200000|2022-02-08 02:10:00|14813.6|14803.6|14802.6|14792.6|14815.6|14805.6|14775.6|14765.6|7573
1644286500000|2022-02-08 02:15:00|14803.6|14793.6|14784.6|14774.6|14803.6|14793.6|14756.6|14746.6|6359
1644286800000|2022-02-08 02:20:00|14786.6|14776.6|14793.6|14783.6|14823.6|14813.6|14770.6|14760.6|4173
1644287100000|2022-02-08 02:25:00|14794.6|14784.6|14838.6|14828.6|14843.6|14833.6|14786.6|14776.6|3288
1644287400000|2022-02-08 02:30:00|14836.6|14826.6|14794.6|14784.6|14836.6|14826.6|14787.6|14777.6|4159
1644287700000|2022-02-08 02:35:00|14793.6|14783.6|14786.6|14776.6|14801.6|14791.6|14771.6|14761.6|3053
1644288000000|2022-02-08 02:40:00|14785.6|14775.6|14749.6|14739.6|14801.6|14791.6|14749.6|14739.6|5196
1644288300000|2022-02-08 02:45:00|14747.6|14737.6|14734.6|14724.6|14758.6|14748.6|14729.6|14719.6|5291
1644288600000|2022-02-08 02:50:00|14732.6|14722.6|14757.6|14747.6|14764.6|14754.6|14730.6|14720.6|3938
1644288900000|2022-02-08 02:55:00|14756.6|14746.6|14773.6|14763.6|14780.6|14770.6|14748.6|14738.6|3665
1644289200000|2022-02-08 03:00:00|14772.6|14762.6|14731.6|14721.6|14772.6|14762.6|14715.6|14705.6|5747
1644289500000|2022-02-08 03:05:00|14732.6|14722.6|14738.6|14728.6|14763.6|14753.6|14729.6|14719.6|3038
1644289800000|2022-02-08 03:10:00|14736.6|14726.6|14694.6|14684.6|14741.6|14731.6|14693.6|14683.6|5019
1644290100000|2022-02-08 03:15:00|14695.6|14685.6|14677.6|14667.6|14698.6|14688.6|14676.6|14666.6|5761
1644290400000|2022-02-08 03:20:00|14678.6|14668.6|14698.6|14688.6|14699.6|14689.6|14650.6|14640.6|6983
1644290700000|2022-02-08 03:25:00|14695.6|14685.6|14707.6|14697.6|14724.6|14714.6|14686.6|14676.6|3203
1644291000000|2022-02-08 03:30:00|14711.6|14701.6|14705.6|14695.6|14714.6|14704.6|14702.6|14692.6|501
1644291300000|2022-02-08 03:35:00|14704.6|14694.6|14703.6|14693.6|14709.6|14699.6|14702.6|14692.6|447
1644291600000|2022-02-08 03:40:00|14702.6|14692.6|14705.6|14695.6|14705.6|14695.6|14701.6|14691.6|350
1644291900000|2022-02-08 03:45:00|14706.6|14696.6|14705.6|14695.6|14706.6|14696.6|14700.6|14690.6|293
1644292200000|2022-02-08 03:50:00|14706.6|14696.6|14702.6|14692.6|14706.6|14696.6|14701.6|14691.6|377
1644292500000|2022-02-08 03:55:00|14703.6|14693.6|14702.6|14692.6|14704.6|14694.6|14700.6|14690.6|409
1644292800000|2022-02-08 04:00:00|14703.6|14693.6|14706.6|14696.6|14708.6|14698.6|14700.6|14690.6|304
1644293100000|2022-02-08 04:05:00|14707.6|14697.6|14708.6|14698.6|14710.6|14700.6|14703.6|14693.6|273
1644293400000|2022-02-08 04:10:00|14709.6|14699.6|14706.6|14696.6|14709.6|14699.6|14702.6|14692.6|624
1644293700000|2022-02-08 04:15:00|14707.6|14697.6|14707.6|14697.6|14709.6|14699.6|14704.6|14694.6|229
1644294000000|2022-02-08 04:20:00|14708.6|14698.6|14706.6|14696.6|14709.6|14699.6|14704.6|14694.6|150
1644294300000|2022-02-08 04:25:00|14707.6|14697.6|14704.6|14694.6|14707.6|14697.6|14703.6|14693.6|207
1644294600000|2022-02-08 04:30:00|14703.6|14693.6|14704.6|14694.6|14706.6|14696.6|14701.6|14691.6|363
1644294900000|2022-02-08 04:35:00|14703.6|14693.6|14704.6|14694.6|14705.6|14695.6|14701.6|14691.6|142
1644295200000|2022-02-08 04:40:00|14705.6|14695.6|14705.6|14695.6|14705.6|14695.6|14704.6|14694.6|183
1644295500000|2022-02-08 04:45:00|14704.6|14694.6|14705.6|14695.6|14707.6|14697.6|14704.6|14694.6|286
1644295800000|2022-02-08 04:50:00|14706.6|14696.6|14700.6|14690.6|14706.6|14696.6|14700.6|14690.6|225
1644296100000|2022-02-08 04:55:00|14701.6|14691.6|14704.6|14694.6|14704.6|14694.6|14700.6|14690.6|220
1644296400000|2022-02-08 05:00:00|14706.6|14696.6|14705.6|14695.6|14722.6|14712.6|14687.6|14677.6|5163
1644296700000|2022-02-08 05:05:00|14706.6|14696.6|14751.6|14741.6|14756.6|14746.6|14695.6|14685.6|4794
1644297000000|2022-02-08 05:10:00|14753.6|14743.6|14790.6|14780.6|14793.6|14783.6|14744.6|14734.6|8029
1644297300000|2022-02-08 05:15:00|14789.6|14779.6|14780.6|14770.6|14792.6|14782.6|14769.6|14759.6|2987
1644297600000|2022-02-08 05:20:00|14777.6|14767.6|14791.6|14781.6|14812.6|14802.6|14777.6|14767.6|5065
1644297900000|2022-02-08 05:25:00|14792.6|14782.6|14810.6|14800.6|14814.6|14804.6|14778.6|14768.6|3028
1644298200000|2022-02-08 05:30:00|14809.6|14799.6|14781.6|14771.6|14809.6|14799.6|14779.6|14769.6|3716
1644298500000|2022-02-08 05:35:00|14783.6|14773.6|14790.6|14780.6|14797.6|14787.6|14780.6|14770.6|1691
1644298800000|2022-02-08 05:40:00|14791.6|14781.6|14823.6|14813.6|14830.6|14820.6|14784.6|14774.6|3803
1644299100000|2022-02-08 05:45:00|14824.6|14814.6|14858.6|14848.6|14869.6|14859.6|14814.6|14804.6|5727
1644299400000|2022-02-08 05:50:00|14857.6|14847.6|14856.6|14846.6|14874.6|14864.6|14836.6|14826.6|5893
1644299700000|2022-02-08 05:55:00|14857.6|14847.6|14836.6|14826.6|14861.6|14851.6|14834.6|14824.6|2461
1644300000000|2022-02-08 06:00:00|14835.6|14825.6|14853.6|14843.6|14854.6|14844.6|14826.6|14816.6|2066
1644300300000|2022-02-08 06:05:00|14854.6|14844.6|14871.6|14861.6|14874.6|14864.6|14839.6|14829.6|3324
1644300600000|2022-02-08 06:10:00|14870.6|14860.6|14905.6|14895.6|14908.6|14898.6|14867.6|14857.6|5223
1644300900000|2022-02-08 06:15:00|14906.6|14896.6|14924.6|14914.6|14929.6|14919.6|14901.6|14891.6|4459
1644301200000|2022-02-08 06:20:00|14923.6|14913.6|14895.6|14885.6|14928.6|14918.6|14891.6|14881.6|3148
1644301500000|2022-02-08 06:25:00|14898.6|14888.6|14941.6|14931.6|14943.6|14933.6|14898.6|14888.6|3616
1644301800000|2022-02-08 06:30:00|14940.6|14930.6|14926.6|14916.6|14948.6|14938.6|14914.6|14904.6|4281
1644302100000|2022-02-08 06:35:00|14925.6|14915.6|14958.6|14948.6|14962.6|14952.6|14923.6|14913.6|3194
1644302400000|2022-02-08 06:40:00|14957.6|14947.6|14964.6|14954.6|14965.6|14955.6|14941.6|14931.6|3695
1644302700000|2022-02-08 06:45:00|14965.6|14955.6|14964.6|14954.6|14968.6|14958.6|14956.6|14946.6|5369
1644303000000|2022-02-08 06:50:00|14962.6|14952.6|14937.6|14927.6|14964.6|14954.6|14936.6|14926.6|6156
1644303300000|2022-02-08 06:55:00|14936.6|14926.6|14938.6|14928.6|14944.6|14934.6|14932.6|14922.6|6445
1644303600000|2022-02-08 07:00:00|14940.6|14930.6|14920.6|14910.6|14940.6|14930.6|14917.6|14907.6|3173
1644303900000|2022-02-08 07:05:00|14922.6|14912.6|14935.6|14925.6|14938.6|14928.6|14919.6|14909.6|2231
1644304200000|2022-02-08 07:10:00|14934.6|14924.6|14949.6|14939.6|14959.6|14949.6|14933.6|14923.6|1998
1644304500000|2022-02-08 07:15:00|14951.6|14941.6|14939.6|14929.6|14953.6|14943.6|14935.6|14925.6|787
1644304800000|2022-02-08 07:20:00|14938.6|14928.6|14929.6|14919.6|14941.6|14931.6|14924.6|14914.6|926
1644305100000|2022-02-08 07:25:00|14928.6|14918.6|14925.6|14915.6|14932.6|14922.6|14924.6|14914.6|709
1644305400000|2022-02-08 07:30:00|14926.6|14916.6|14927.6|14917.6|14930.6|14920.6|14919.6|14909.6|848
1644305700000|2022-02-08 07:35:00|14926.6|14916.6|14923.6|14913.6|14926.6|14916.6|14921.6|14911.6|659
1644306000000|2022-02-08 07:40:00|14922.6|14912.6|14924.6|14914.6|14927.6|14917.6|14921.6|14911.6|459
1644306300000|2022-02-08 07:45:00|14925.6|14915.6|14926.6|14916.6|14926.6|14916.6|14919.6|14909.6|616
1644306600000|2022-02-08 07:50:00|14925.6|14915.6|14929.6|14919.6|14931.6|14921.6|14922.6|14912.6|563
1644306900000|2022-02-08 07:55:00|14930.6|14920.6|14935.6|14925.6|14940.6|14930.6|14929.6|14919.6|1176
1644307200000|2022-02-08 08:00:00|14938.6|14924.6|14942.6|14930.6|14944.6|14933.6|14925.6|14914.6|895
1644307500000|2022-02-08 08:05:00|14943.6|14931.6|14923.6|14912.6|14944.6|14933.6|14923.6|14912.6|853
1644307800000|2022-02-08 08:10:00|14924.6|14913.6|14922.6|14911.6|14928.6|14917.6|14919.6|14907.6|923
1644308100000|2022-02-08 08:15:00|14924.6|14912.6|14918.6|14907.6|14927.6|14916.6|14918.6|14907.6|850
1644308400000|2022-02-08 08:20:00|14919.6|14908.6|14923.6|14912.6|14926.6|14915.6|14913.6|14902.6|1124
1644308700000|2022-02-08 08:25:00|14922.6|14911.6|14917.6|14906.6|14924.6|14913.6|14913.6|14902.6|1553
1644309000000|2022-02-08 08:30:00|14921.8|14897.8|14912.2|14888.2|14929|14905|14910.4|14886.4|0
1644309300000|2022-02-08 08:35:00|14911.8|14887.8|14908.1|14884.1|14922.7|14898.7|14903.5|14879.5|5352
1644309600000|2022-02-08 08:40:00|14907.2|14883.2|14875.6|14851.6|14915.3|14891.3|14873.8|14849.8|0
1644309900000|2022-02-08 08:45:00|14875.2|14851.2|14897|14873|14898.3|14874.3|14875.2|14851.2|0
1644310200000|2022-02-08 08:50:00|14896.8|14872.8|14888.5|14864.5|14897|14873|14880.6|14856.6|0
1644310500000|2022-02-08 08:55:00|14888.7|14864.7|14879.7|14855.7|14892.5|14868.5|14873.3|14849.3|0
1644310800000|2022-02-08 09:00:00|14879.5|14855.5|14902.6|14890.6|14904.6|14893.6|14879.5|14855.5|912
1644311100000|2022-02-08 09:05:00|14901.6|14891.6|14904.6|14893.6|14904.6|14893.6|14899.6|14887.6|161
1644311400000|2022-02-08 09:10:00|14903.6|14892.6|14905.6|14893.6|14907.6|14895.6|14903.6|14892.6|188
1644311700000|2022-02-08 09:15:00|14907.6|14894.6|14914.6|14902.6|14914.6|14903.6|14906.6|14894.6|680
1644312000000|2022-02-08 09:20:00|14913.6|14901.6|14914.6|14903.6|14915.6|14904.6|14912.6|14901.6|163
1644312300000|2022-02-08 09:25:00|14915.6|14904.6|14909.6|14898.6|14917.6|14906.6|14909.6|14897.6|353
1644312600000|2022-02-08 09:30:00|14910.6|14899.6|14907.6|14896.6|14912.6|14901.6|14906.6|14895.6|196
1644312900000|2022-02-08 09:35:00|14906.6|14895.6|14905.6|14894.6|14907.6|14896.6|14905.6|14894.6|108
1644313200000|2022-02-08 09:40:00|14906.6|14895.6|14902.6|14891.6|14908.6|14897.6|14901.6|14890.6|125
1644313500000|2022-02-08 09:45:00|14903.6|14892.6|14908.6|14897.6|14909.6|14898.6|14903.6|14892.6|178
1644313800000|2022-02-08 09:50:00|14907.6|14896.6|15025.6|15014.6|15035.6|15021.6|14907.6|14896.6|7386
1644314100000|2022-02-08 09:55:00|15027.6|15013.6|14987.6|14975.6|15034.6|15021.6|14986.6|14974.6|1810
1644314400000|2022-02-08 10:00:00|14988.6|14974.6|14962.6|14951.6|14988.6|14974.6|14962.6|14950.6|1113
1644314700000|2022-02-08 10:05:00|14963.6|14950.6|14972.6|14960.6|14972.6|14960.6|14960.6|14948.6|703
1644315000000|2022-02-08 10:10:00|14973.6|14961.6|14984.6|14972.6|14984.6|14972.6|14971.6|14959.6|461
1644315300000|2022-02-08 10:15:00|14983.6|14971.6|14975.6|14963.6|14984.6|14972.6|14965.6|14954.6|387
1644315600000|2022-02-08 10:20:00|14976.6|14964.6|14979.6|14968.6|14991.6|14979.6|14975.6|14963.6|568
1644315900000|2022-02-08 10:25:00|14980.6|14969.6|14992.6|14981.6|14993.6|14982.6|14979.6|14968.6|312
1644316200000|2022-02-08 10:30:00|14991.6|14980.6|14990.6|14979.6|14993.6|14981.6|14986.6|14975.6|451
1644316500000|2022-02-08 10:35:00|14991.6|14980.6|15007.6|14996.6|15008.6|14997.6|14991.6|14980.6|822
1644316800000|2022-02-08 10:40:00|15006.6|14995.6|15012.6|15000.6|15015.6|15004.6|15004.6|14993.6|618
1644317100000|2022-02-08 10:45:00|15011.6|15001.6|15015.6|15004.6|15015.6|15004.6|15008.6|14997.6|191
1644317400000|2022-02-08 10:50:00|15014.6|15003.6|14992.6|14980.6|15015.6|15004.6|14990.6|14979.6|476
1644317700000|2022-02-08 10:55:00|14993.6|14981.6|14992.6|14980.6|14994.6|14983.6|14991.6|14979.6|97
1644318000000|2022-02-08 11:00:00|14993.6|14981.6|14989.6|14977.6|14995.6|14983.6|14983.6|14971.6|188
1644318300000|2022-02-08 11:05:00|14990.6|14979.6|14989.6|14977.6|14998.6|14987.6|14989.6|14976.6|399
1644318600000|2022-02-08 11:10:00|14988.6|14976.6|14992.6|14979.6|15000.6|14989.6|14986.6|14975.6|420
1644318900000|2022-02-08 11:15:00|14991.6|14980.6|14980.6|14968.6|14993.6|14981.6|14976.6|14965.6|335
1644319200000|2022-02-08 11:20:00|14981.6|14969.6|14980.6|14969.6|14983.6|14972.6|14980.6|14968.6|94
1644319500000|2022-02-08 11:25:00|14981.6|14968.6|14980.6|14969.6|14981.6|14969.6|14977.6|14966.6|74
1644319800000|2022-02-08 11:30:00|14981.6|14968.6|14985.6|14974.6|14986.6|14975.6|14981.6|14968.6|81
1644320100000|2022-02-08 11:35:00|14986.6|14973.6|14976.6|14965.6|14986.6|14975.6|14975.6|14964.6|385
1644320400000|2022-02-08 11:40:00|14975.6|14964.6|14982.6|14971.6|14986.6|14975.6|14975.6|14964.6|249
1644320700000|2022-02-08 11:45:00|14981.6|14970.6|14981.6|14970.6|14986.6|14975.6|14980.6|14969.6|210
1644321000000|2022-02-08 11:50:00|14982.6|14971.6|14985.6|14973.6|14986.6|14974.6|14981.6|14970.6|138
1644321300000|2022-02-08 11:55:00|14984.6|14972.6|14985.6|14973.6|14986.6|14974.6|14982.6|14971.6|57
1644321600000|2022-02-08 12:00:00|14984.6|14972.6|14980.6|14968.6|14985.6|14972.6|14980.6|14968.6|82
1644321900000|2022-02-08 12:05:00|14979.6|14967.6|14986.6|14974.6|14989.6|14978.6|14979.6|14967.6|113
1644322200000|2022-02-08 12:10:00|14984.6|14973.6|14985.6|14974.6|14987.6|14976.6|14981.6|14970.6|103
1644322500000|2022-02-08 12:15:00|14986.6|14973.6|14980.6|14969.6|14986.6|14974.6|14976.6|14964.6|83
1644322800000|2022-02-08 12:20:00|14979.6|14968.6|14977.6|14965.6|14979.6|14968.6|14974.6|14963.6|66
1644323100000|2022-02-08 12:25:00|14976.6|14966.6|14978.6|14966.6|14980.6|14968.6|14976.6|14965.6|56
1644323400000|2022-02-08 12:30:00|14977.6|14965.6|14978.6|14967.6|14980.6|14969.6|14976.6|14965.6|91
1644323700000|2022-02-08 12:35:00|14979.6|14968.6|14978.6|14967.6|14980.6|14969.6|14975.6|14964.6|105
1644324000000|2022-02-08 12:40:00|14977.6|14966.6|14975.6|14964.6|14980.6|14968.6|14975.6|14964.6|71
1644324300000|2022-02-08 12:45:00|14974.6|14963.6|14979.6|14968.6|14979.6|14968.6|14972.6|14961.6|280
1644324600000|2022-02-08 12:50:00|14980.6|14967.6|14979.6|14968.6|14980.6|14969.6|14976.6|14965.6|100
1644324900000|2022-02-08 12:55:00|14980.6|14969.6|14983.6|14972.6|14987.6|14976.6|14979.6|14969.6|208
1644325200000|2022-02-08 13:00:00|14982.6|14971.6|14985.6|14974.6|14988.6|14977.6|14982.6|14971.6|68
1644325500000|2022-02-08 13:05:00|14984.6|14973.6|14987.6|14975.6|14989.6|14977.6|14984.6|14973.6|49
1644325800000|2022-02-08 13:10:00|14988.6|14976.6|14990.6|14979.6|14991.6|14980.6|14986.6|14975.6|72
1644326100000|2022-02-08 13:15:00|14989.6|14978.6|14984.6|14973.6|14991.6|14980.6|14981.6|14970.6|112
1644326400000|2022-02-08 13:20:00|14985.6|14974.6|14979.6|14967.6|14988.6|14976.6|14976.6|14965.6|234
1644326700000|2022-02-08 13:25:00|14978.6|14966.6|14982.6|14971.6|14991.6|14980.6|14977.6|14966.6|371
1644327000000|2022-02-08 13:30:00|14983.6|14972.6|14983.6|14972.6|14984.6|14972.6|14979.6|14968.6|63
1644327300000|2022-02-08 13:35:00|14984.6|14973.6|14985.6|14974.6|14991.6|14980.6|14984.6|14973.6|223
1644327600000|2022-02-08 13:40:00|14984.6|14973.6|14982.6|14971.6|14986.6|14974.6|14982.6|14970.6|65
1644327900000|2022-02-08 13:45:00|14983.6|14972.6|14981.6|14970.6|14985.6|14973.6|14979.6|14968.6|76
1644328200000|2022-02-08 13:50:00|14980.6|14969.6|14980.6|14969.6|14986.6|14975.6|14978.6|14967.6|140
1644328500000|2022-02-08 13:55:00|14981.6|14968.6|14980.6|14968.6|14985.6|14973.6|14978.6|14967.6|221
1644328800000|2022-02-08 14:00:00|14979.6|14969.6|14985.6|14974.6|14986.6|14975.6|14979.6|14968.6|123
1644329100000|2022-02-08 14:05:00|14984.6|14973.6|14983.6|14972.6|14989.6|14978.6|14983.6|14972.6|125
1644329400000|2022-02-08 14:10:00|14984.6|14973.6|14980.6|14969.6|14985.6|14974.6|14979.6|14967.6|90
1644329700000|2022-02-08 14:15:00|14981.6|14968.6|14981.6|14969.6|14982.6|14971.6|14977.6|14966.6|31
1644330000000|2022-02-08 14:20:00|14980.6|14968.6|14982.6|14971.6|14984.6|14973.6|14978.6|14967.6|53
1644330300000|2022-02-08 14:25:00|14983.6|14970.6|14986.6|14975.6|14987.6|14975.6|14980.6|14969.6|158
1644330600000|2022-02-08 14:30:00|14987.6|14974.6|14985.6|14974.6|14998.6|14987.6|14976.6|14965.6|1237
1644330900000|2022-02-08 14:35:00|14987.6|14976.6|15012.6|15000.6|15014.6|15003.6|14987.6|14976.6|1009
1644331200000|2022-02-08 14:40:00|15011.6|14999.6|15018.6|15007.6|15022.6|15011.6|15007.6|14996.6|845
1644331500000|2022-02-08 14:45:00|15019.6|15008.6|15023.6|15012.6|15029.6|15018.6|15018.6|15007.6|1198
1644331800000|2022-02-08 14:50:00|15022.6|15011.6|15014.6|15002.6|15026.6|15015.6|15013.6|15002.6|836
1644332100000|2022-02-08 14:55:00|15013.6|15003.6|15001.6|14990.6|15014.6|15003.6|15001.6|14989.6|595
1644332400000|2022-02-08 15:00:00|14999.6|14989.6|14991.6|14979.6|15000.6|14990.6|14984.6|14973.6|606
1644332700000|2022-02-08 15:05:00|14990.6|14978.6|14989.6|14978.6|15001.6|14990.6|14987.6|14976.6|407
1644333000000|2022-02-08 15:10:00|14990.6|14977.6|14989.6|14978.6|14992.6|14981.6|14985.6|14974.6|325
1644333300000|2022-02-08 15:15:00|14990.6|14979.6|14997.6|14985.6|15002.6|14991.6|14989.6|14978.6|368
1644333600000|2022-02-08 15:20:00|14996.6|14986.6|14999.6|14988.6|15003.6|14992.6|14995.6|14984.6|310
1644333900000|2022-02-08 15:25:00|14998.6|14987.6|14990.6|14978.6|15003.6|14991.6|14988.6|14976.6|285
1644334200000|2022-02-08 15:30:00|14989.6|14979.6|14989.6|14978.6|14997.6|14986.6|14988.6|14977.6|325
1644334500000|2022-02-08 15:35:00|14988.6|14977.6|15000.6|14988.6|15002.6|14990.6|14986.6|14975.6|299
1644334800000|2022-02-08 15:40:00|14999.6|14989.6|15000.6|14988.6|15001.6|14990.6|14997.6|14986.6|262
1644335100000|2022-02-08 15:45:00|14999.6|14989.6|14999.6|14988.6|15005.6|14993.6|14998.6|14987.6|430
1644335400000|2022-02-08 15:50:00|15000.6|14989.6|14996.6|14985.6|15000.6|14989.6|14994.6|14983.6|470
1644335700000|2022-02-08 15:55:00|14997.6|14984.6|14993.6|14981.6|15000.6|14989.6|14992.6|14981.6|260
1644336000000|2022-02-08 16:00:00|14994.6|14982.6|15001.6|14990.6|15005.6|14994.6|14992.6|14981.6|345
1644336300000|2022-02-08 16:05:00|15002.6|14989.6|14996.6|14985.6|15002.6|14991.6|14994.6|14983.6|169
1644336600000|2022-02-08 16:10:00|14997.6|14984.6|14995.6|14984.6|14999.6|14988.6|14993.6|14982.6|245
1644336900000|2022-02-08 16:15:00|14996.6|14985.6|15003.6|14992.6|15003.6|14992.6|14994.6|14983.6|216
1644337200000|2022-02-08 16:20:00|15004.6|14993.6|15000.6|14989.6|15004.6|14993.6|14995.6|14984.6|329
1644337500000|2022-02-08 16:25:00|15001.6|14990.6|14999.6|14988.6|15002.6|14991.6|14997.6|14986.6|114
1644337800000|2022-02-08 16:30:00|15000.6|14987.6|14999.6|14987.6|15003.6|14992.6|14996.6|14984.6|295
1644338100000|2022-02-08 16:35:00|14998.6|14986.6|14999.6|14988.6|15001.6|14989.6|14996.6|14985.6|156
1644338400000|2022-02-08 16:40:00|15000.6|14987.6|15001.6|14989.6|15003.6|14992.6|14997.6|14986.6|214
1644338700000|2022-02-08 16:45:00|15002.6|14990.6|15001.6|14990.6|15005.6|14994.6|15000.6|14989.6|125
1644339000000|2022-02-08 16:50:00|15002.6|14991.6|15004.6|14993.6|15004.6|14993.6|15000.6|14989.6|66
1644339300000|2022-02-08 16:55:00|15005.6|14994.6|15007.6|14996.6|15007.6|14996.6|15004.6|14992.6|129
1644339600000|2022-02-08 17:00:00|15008.6|14997.6|15010.6|14999.6|15011.6|15000.6|15007.6|14996.6|259
1644339900000|2022-02-08 17:05:00|15011.6|14998.6|15012.6|15001.6|15013.6|15002.6|15009.6|14998.6|280
1644340200000|2022-02-08 17:10:00|15011.6|15000.6|15010.6|14998.6|15013.6|15001.6|15009.6|14998.6|112
1644340500000|2022-02-08 17:15:00|15009.6|14997.6|15010.6|14998.6|15011.6|15000.6|15008.6|14997.6|74
1644340800000|2022-02-08 17:20:00|15009.6|14997.6|15012.6|15001.6|15012.6|15001.6|15008.6|14997.6|85
1644341100000|2022-02-08 17:25:00|15011.6|15000.6|15011.6|15000.6|15012.6|15001.6|15008.6|14997.6|55
1644341400000|2022-02-08 17:30:00|15012.6|15001.6|15013.6|15001.6|15013.6|15002.6|15011.6|15000.6|111
1644341700000|2022-02-08 17:35:00|15012.6|15002.6|15013.6|15002.6|15014.6|15002.6|15011.6|15000.6|94
1644342000000|2022-02-08 17:40:00|15012.6|15001.6|15012.6|15001.6|15014.6|15003.6|15011.6|15000.6|113
1644342300000|2022-02-08 17:45:00|15013.6|15002.6|15011.6|14999.6|15013.6|15002.6|15010.6|14999.6|67
1644342600000|2022-02-08 17:50:00|15010.6|14998.6|15009.6|14997.6|15010.6|14999.6|15007.6|14996.6|46
1644342900000|2022-02-08 17:55:00|15008.6|14998.6|15007.6|14995.6|15008.6|14998.6|15005.6|14994.6|53
1644343200000|2022-02-08 18:00:00|15006.6|14996.6|15009.6|14997.6|15009.6|14998.6|15005.6|14994.6|90
1644343500000|2022-02-08 18:05:00|15008.6|14998.6|15009.6|14997.6|15010.6|14999.6|15007.6|14995.6|165
1644343800000|2022-02-08 18:10:00|15008.6|14998.6|15008.6|14997.6|15011.6|15000.6|15007.6|14996.6|63
1644344100000|2022-02-08 18:15:00|15007.6|14996.6|15002.6|14991.6|15007.6|14996.6|15000.6|14989.6|88
1644344400000|2022-02-08 18:20:00|15001.6|14990.6|14998.6|14987.6|15003.6|14992.6|14998.6|14987.6|63
1644344700000|2022-02-08 18:25:00|14999.6|14986.6|14998.6|14987.6|15000.6|14989.6|14997.6|14985.6|72
1644345000000|2022-02-08 18:30:00|14999.6|14986.6|15001.6|14990.6|15002.6|14991.6|14997.6|14986.6|53
1644345300000|2022-02-08 18:35:00|15002.6|14991.6|15003.6|14992.6|15005.6|14993.6|14999.6|14988.6|141
1644345600000|2022-02-08 18:40:00|15004.6|14991.6|15001.6|14990.6|15005.6|14993.6|15000.6|14989.6|72
1644345900000|2022-02-08 18:45:00|15002.6|14991.6|14999.6|14987.6|15005.6|14994.6|14998.6|14987.6|115
1644346200000|2022-02-08 18:50:00|14998.6|14986.6|14996.6|14985.6|14999.6|14987.6|14994.6|14983.6|84
1644346500000|2022-02-08 18:55:00|14997.6|14986.6|15003.6|14991.6|15003.6|14991.6|14996.6|14985.6|72
1644346800000|2022-02-08 19:00:00|15002.6|14992.6|15012.6|15001.6|15012.6|15001.6|15002.6|14990.6|170
1644347100000|2022-02-08 19:05:00|15011.6|15000.6|15009.6|14997.6|15013.6|15002.6|15008.6|14996.6|267
1644347400000|2022-02-08 19:10:00|15008.6|14996.6|15004.6|14993.6|15009.6|14997.6|15001.6|14989.6|348
1644347700000|2022-02-08 19:15:00|15005.6|14992.6|14996.6|14984.6|15005.6|14993.6|14995.6|14984.6|99
1644348000000|2022-02-08 19:20:00|14995.6|14985.6|14990.6|14978.6|14995.6|14985.6|14987.6|14976.6|171
1644348300000|2022-02-08 19:25:00|14991.6|14979.6|14987.6|14976.6|14991.6|14980.6|14986.6|14974.6|151
1644348600000|2022-02-08 19:30:00|14986.6|14975.6|15000.6|14989.6|15001.6|14989.6|14986.6|14975.6|163
1644348900000|2022-02-08 19:35:00|15001.6|14988.6|14991.6|14979.6|15002.6|14991.6|14990.6|14979.6|134
1644349200000|2022-02-08 19:40:00|14992.6|14980.6|14996.6|14986.6|14997.6|14986.6|14992.6|14980.6|70
1644349500000|2022-02-08 19:45:00|14996.1|14986.1|14993.6|14983.6|14998.1|14988.1|14989.6|14979.6|67
1644349800000|2022-02-08 19:50:00|14994.1|14984.1|14995.6|14985.6|14996.1|14986.1|14991.1|14981.1|57
1644350100000|2022-02-08 19:55:00|14995.1|14985.1|14992.6|14982.6|14997.1|14987.1|14990.1|14980.1|93
1644350400000|2022-02-08 20:00:00|14992.1|14982.1|14990.6|14980.6|14992.1|14982.1|14985.1|14975.1|203
1644350700000|2022-02-08 20:05:00|14990.1|14980.1|14990.6|14980.6|14992.1|14982.1|14987.1|14977.1|134
1644351000000|2022-02-08 20:10:00|14991.1|14981.1|14999.1|14989.1|14999.1|14989.1|14990.1|14980.1|156
1644351300000|2022-02-08 20:15:00|15000.1|14990.1|15001.1|14991.1|15002.1|14992.1|14996.1|14986.1|170
1644351600000|2022-02-08 20:20:00|15000.1|14990.1|14997.1|14987.1|15002.1|14992.1|14997.1|14987.1|82
1644351900000|2022-02-08 20:25:00|14996.1|14986.1|14993.6|14983.6|14997.1|14987.1|14991.1|14981.1|180
1644352200000|2022-02-08 20:30:00|14994.1|14984.1|14999.1|14989.1|15000.1|14990.1|14993.6|14983.6|136
1644352500000|2022-02-08 20:35:00|14998.6|14988.6|14994.1|14984.1|15000.1|14990.1|14992.1|14982.1|143
1644352800000|2022-02-08 20:40:00|14995.1|14985.1|15000.6|14990.6|15003.1|14993.1|14995.1|14985.1|206
1644353100000|2022-02-08 20:45:00|15000.1|14990.1|14998.6|14988.6|15001.1|14991.1|14996.1|14986.1|187
1644353400000|2022-02-08 20:50:00|14999.1|14989.1|15006.1|14996.1|15006.1|14996.1|14994.1|14984.1|195
1644353700000|2022-02-08 20:55:00|15006.6|14996.6|15009.1|14999.1|15010.6|15000.6|15006.1|14996.1|251
1644354000000|2022-02-08 21:00:00|15008.1|14998.1|15010.1|15000.1|15010.1|15000.1|15008.1|14998.1|115
1644354300000|2022-02-08 21:05:00|15009.6|14999.6|15009.1|14999.1|15009.6|14999.6|15009.1|14999.1|17
1644354600000|2022-02-08 21:10:00|15008.1|14998.1|15002.1|14992.1|15008.6|14998.6|15000.6|14990.6|58
1644354900000|2022-02-08 21:15:00|15009.8|14985.8|15014.8|14990.8|15017.1|14993.1|15008.5|14984.5|0
1644355200000|2022-02-08 21:20:00|15015.1|14991.1|15014.4|14990.4|15016.4|14992.4|15013.8|14989.8|0
1644355500000|2022-02-08 21:25:00|15015.1|14991.1|15015.1|14991.1|15015.8|14991.8|15013.8|14989.8|0
1644355800000|2022-02-08 21:30:00|15014.4|14990.4|15015.9|14991.9|15017.2|14993.2|15013.9|14989.9|0
1644356100000|2022-02-08 21:35:00|15015.2|14991.2|15015.9|14991.9|15016.5|14992.5|15014.5|14990.5|0
1644356400000|2022-02-08 21:40:00|15016.2|14992.2|15013.9|14989.9|15016.2|14992.2|15013.9|14989.9|0
1644356700000|2022-02-08 21:45:00|15014.2|14990.2|15014|14990|15015.9|14991.9|15013.9|14989.9|0
1644357000000|2022-02-08 21:50:00|15014.6|14990.6|15014|14990|15015|14991|15014|14990|0
1644357300000|2022-02-08 21:55:00|15014.3|14990.3|15015.5|14991.5|15015.6|14991.6|15014|14990|0
1644357600000|2022-02-08 22:00:00|15015.3|14991.3|15015.2|14991.2|15016.2|14992.2|15015.2|14991.2|0
1644357900000|2022-02-08 22:05:00|15015|14991|15014.1|14990.1|15015.2|14991.2|15014.1|14990.1|0
1644358200000|2022-02-08 22:10:00|15014.7|14990.7|15015.7|14991.7|15015.7|14991.7|15014|14990|0
1644358500000|2022-02-08 22:15:00|15015.5|14991.5|15014.4|14990.4|15015.5|14991.5|15014|14990|0
1644358800000|2022-02-08 22:20:00|15014.3|14990.3|15014.3|14990.3|15014.3|14990.3|15014.3|14990.3|0
1644359100000|2022-02-08 22:25:00|15013.8|14989.8|15013.8|14989.8|15014.4|14990.4|15013.4|14989.4|0
1644359400000|2022-02-08 22:30:00|15014.4|14990.4|15013.9|14989.9|15014.5|14990.5|15013.8|14989.8|0
1644359700000|2022-02-08 22:35:00|15014|14990|15014.5|14990.5|15014.8|14990.8|15013.4|14989.4|0
1644360000000|2022-02-08 22:40:00|15014.8|14990.8|15014|14990|15015.1|14991.1|15014|14990|0
1644360300000|2022-02-08 22:45:00|15014.4|14990.4|15014|14990|15014.7|14990.7|15014|14990|0
1644360600000|2022-02-08 22:50:00|15014.1|14990.1|15014.4|14990.4|15014.5|14990.5|15013.9|14989.9|0
1644360900000|2022-02-08 22:55:00|15014.6|14990.6|15014.4|14990.4|15014.7|14990.7|15014.4|14990.4|0
1644361200000|2022-02-08 23:00:00|15017.6|14993.6|15021.3|14997.3|15021.6|14997.6|15015.3|14991.3|0
1644361500000|2022-02-08 23:05:00|15021.9|14997.9|15024.1|15000.1|15026.2|15002.2|15021.3|14997.3|0
1644361800000|2022-02-08 23:10:00|15024.8|15000.8|15024.4|15000.4|15027.1|15003.1|15023.5|14999.5|0
1644362100000|2022-02-08 23:15:00|15024.1|15000.1|15024.1|15000.1|15026.8|15002.8|15021.8|14997.8|0
1644362400000|2022-02-08 23:20:00|15024.8|15000.8|15032.6|15008.6|15033|15009|15024.8|15000.8|0
1644362700000|2022-02-08 23:25:00|15033|15009|15034.9|15010.9|15039.6|15015.6|15031.6|15007.6|0
1644363000000|2022-02-08 23:30:00|15035.2|15011.2|15032.9|15008.9|15035.6|15011.6|15031.9|15007.9|0
1644363300000|2022-02-08 23:35:00|15033.6|15009.6|15020.3|14996.3|15033.6|15009.6|15019.1|14995.1|0
1644363600000|2022-02-08 23:40:00|15020.6|14996.6|15026.5|15002.5|15027.5|15003.5|15020.3|14996.3|0
1644363900000|2022-02-08 23:45:00|15026.2|15002.2|15022.2|14998.2|15027.5|15003.5|15021.5|14997.5|0
1644364200000|2022-02-08 23:50:00|15022.5|14998.5|15028.5|15004.5|15030.2|15006.2|15021.5|14997.5|0
1644364500000|2022-02-08 23:55:00|15028.6|15004.6|15028.1|15004.1|15028.6|15004.6|15025.2|15001.2|0
1644364800000|2022-02-09 00:00:00|15028.4|15004.4|15027.1|15003.1|15029.8|15005.8|15022.1|14998.1|0
1644365100000|2022-02-09 00:05:00|15027.8|15003.8|15030.8|15006.8|15033.6|15009.6|15027.8|15003.8|0
1644365400000|2022-02-09 00:10:00|15031.5|15007.5|15026.9|15002.9|15031.5|15007.5|15025.5|15001.5|0
1644365700000|2022-02-09 00:15:00|15026.2|15002.2|15021.3|14997.3|15026.9|15002.9|15019.7|14995.7|0
1644366000000|2022-02-09 00:20:00|15021.1|14997.1|15016.4|14992.4|15026|15002|15014.3|14990.3|0
1644366300000|2022-02-09 00:25:00|15016.5|14992.5|15013.4|14989.4|15017.6|14993.6|15012.9|14988.9|0
1644366600000|2022-02-09 00:30:00|15012.9|14988.9|15013.4|14989.4|15014.7|14990.7|15007.9|14983.9|0
1644366900000|2022-02-09 00:35:00|15013.2|14989.2|15015.8|14991.8|15016.4|14992.4|15011.9|14987.9|0
1644367200000|2022-02-09 00:40:00|15015.6|14991.6|15014|14990|15015.6|14991.6|15011.7|14987.7|0
1644367500000|2022-02-09 00:45:00|15013.5|14989.5|15018.7|14994.7|15018.9|14994.9|15013.2|14989.2|0
1644367800000|2022-02-09 00:50:00|15018.2|14994.2|15019.3|14995.3|15019.6|14995.6|15014.6|14990.6|0
1644368100000|2022-02-09 00:55:00|15018.8|14994.8|15010.3|14986.3|15019.7|14995.7|15008.8|14984.8|0
1644368400000|2022-02-09 01:00:00|15010|14986|14988.1|14978.1|15010|14992.1|14981.1|14971.1|2330
1644368700000|2022-02-09 01:05:00|14987.6|14977.6|15001.6|14991.6|15003.1|14993.1|14986.1|14976.1|996
1644369000000|2022-02-09 01:10:00|15000.1|14990.1|15005.1|14995.1|15006.1|14996.1|14997.1|14987.1|855
1644369300000|2022-02-09 01:15:00|15005.6|14995.6|14977|14967|15017.6|15007.6|14970|14960|3436
1644369600000|2022-02-09 01:20:00|14976|14966|14966|14956|14980|14970|14964|14954|1801
1644369900000|2022-02-09 01:25:00|14965.5|14955.5|14988|14978|14988|14978|14963|14953|2429
1644370200000|2022-02-09 01:30:00|14988.5|14978.5|14997|14987|15039.5|15029.5|14971.5|14961.5|19477
1644370500000|2022-02-09 01:35:00|14997.5|14987.5|15032|15022|15043.5|15033.5|14970|14960|9209
1644370800000|2022-02-09 01:40:00|15030|15020|15015.5|15005.5|15035|15025|14994.5|14984.5|5353
1644371100000|2022-02-09 01:45:00|15015|15005|14992|14982|15034|15024|14981|14971|4968
1644371400000|2022-02-09 01:50:00|14993|14983|14966|14956|15012|15002|14956|14946|5594
1644371700000|2022-02-09 01:55:00|14969|14959|14980|14970|14991|14981|14965|14955|3299
1644372000000|2022-02-09 02:00:00|14986|14976|15018|15008|15027|15017|14979|14969|4436
1644372300000|2022-02-09 02:05:00|15017|15007|14991|14981|15017|15007|14990|14980|2926
1644372600000|2022-02-09 02:10:00|14992|14982|14990|14980|15003|14993|14969|14959|2960
1644372900000|2022-02-09 02:15:00|14991|14981|15033|15023|15034|15024|14988|14978|2576
1644373200000|2022-02-09 02:20:00|15034|15024|15035|15025|15044|15034|15022|15012|4370
1644373500000|2022-02-09 02:25:00|15036|15026|15050|15040|15055|15045|15023|15013|4864
1644373800000|2022-02-09 02:30:00|15052|15042|15018|15008|15053|15043|15003|14993|3063
1644374100000|2022-02-09 02:35:00|15014|15004|15015|15005|15037|15027|15007|14997|2209
1644374400000|2022-02-09 02:40:00|15016|15006|14992|14982|15018|15008|14985|14975|3200
1644374700000|2022-02-09 02:45:00|14991|14981|14988|14978|15012|15002|14982|14972|1500
1644375000000|2022-02-09 02:50:00|14987|14977|15015|15005|15016|15006|14983|14973|2462
1644375300000|2022-02-09 02:55:00|15014|15004|15004|14994|15017|15007|14989|14979|1179
1644375600000|2022-02-09 03:00:00|15005|14995|15022|15012|15022|15012|14997|14987|1244
1644375900000|2022-02-09 03:05:00|15020|15010|15025|15015|15040|15030|15020|15010|1380
1644376200000|2022-02-09 03:10:00|15028|15018|15030|15020|15042|15032|15018|15008|1593
1644376500000|2022-02-09 03:15:00|15031|15021|15024|15014|15033|15023|15018|15008|741
1644376800000|2022-02-09 03:20:00|15025|15015|15015|15005|15041|15031|15014|15004|1328
1644377100000|2022-02-09 03:25:00|15014|15004|15019|15009|15026|15016|15006|14996|1058
1644377400000|2022-02-09 03:30:00|15022|15012|15024|15014|15029|15019|15020|15010|463
1644377700000|2022-02-09 03:35:00|15025|15015|15027|15017|15028|15018|15023|15013|217
1644378000000|2022-02-09 03:40:00|15024|15014|15030|15020|15031|15021|15024|15014|348
1644378300000|2022-02-09 03:45:00|15031|15021|15031|15021|15034|15024|15030|15020|328
1644378600000|2022-02-09 03:50:00|15030|15020|15031|15021|15034|15024|15028|15018|431
1644378900000|2022-02-09 03:55:00|15030|15020|15032|15022|15034|15024|15028|15018|154
1644379200000|2022-02-09 04:00:00|15030|15020|15032|15022|15033|15023|15030|15020|75
1644379500000|2022-02-09 04:05:00|15031|15021|15036|15026|15036|15026|15031|15021|69
1644379800000|2022-02-09 04:10:00|15034|15024|15034|15024|15037|15027|15034|15024|137
1644380100000|2022-02-09 04:15:00|15033|15023|15037|15027|15037|15027|15032|15022|153
1644380400000|2022-02-09 04:20:00|15038|15028|15051|15041|15051|15041|15036|15026|1027
1644380700000|2022-02-09 04:25:00|15050|15040|15048|15038|15052|15042|15048|15038|349
1644381000000|2022-02-09 04:30:00|15047|15037|15048|15038|15048|15038|15046|15036|194
1644381300000|2022-02-09 04:35:00|15047|15037|15048|15038|15048|15038|15044|15034|177
1644381600000|2022-02-09 04:40:00|15047|15037|15045|15035|15047|15037|15044|15034|410
1644381900000|2022-02-09 04:45:00|15046|15036|15041|15031|15046|15036|15040|15030|183
1644382200000|2022-02-09 04:50:00|15040|15030|15038|15028|15041|15031|15037|15027|435
1644382500000|2022-02-09 04:55:00|15039|15029|15039|15029|15039|15029|15036|15026|314
1644382800000|2022-02-09 05:00:00|15037|15027|15087|15077|15090|15080|15033|15023|10226
1644383100000|2022-02-09 05:05:00|15086|15076|15134|15124|15135|15125|15084|15074|8328
1644383400000|2022-02-09 05:10:00|15131|15121|15123|15113|15139|15129|15118|15108|4827
1644383700000|2022-02-09 05:15:00|15122|15112|15130|15120|15133|15123|15119|15109|3028
1644384000000|2022-02-09 05:20:00|15131|15121|15154|15144|15168|15158|15124|15114|5833
1644384300000|2022-02-09 05:25:00|15153|15143|15148|15138|15161|15151|15145|15135|3411
1644384600000|2022-02-09 05:30:00|15149|15139|15115|15105|15150|15140|15115|15105|3489
1644384900000|2022-02-09 05:35:00|15117|15107|15102|15092|15117|15107|15092|15082|5014
1644385200000|2022-02-09 05:40:00|15099|15089|15132|15122|15132|15122|15097|15087|2360
1644385500000|2022-02-09 05:45:00|15133|15123|15132|15122|15134|15124|15108|15098|3212
1644385800000|2022-02-09 05:50:00|15133|15123|15121|15111|15139|15129|15119|15109|3207
1644386100000|2022-02-09 05:55:00|15120|15110|15106|15096|15120|15110|15097|15087|2858
1644386400000|2022-02-09 06:00:00|15105|15095|15127|15117|15128|15118|15103|15093|2031
1644386700000|2022-02-09 06:05:00|15128|15118|15118|15108|15130|15120|15116|15106|1714
1644387000000|2022-02-09 06:10:00|15119|15109|15119|15109|15119|15109|15095|15085|2919
1644387300000|2022-02-09 06:15:00|15118|15108|15121|15111|15136|15126|15116|15106|2109
1644387600000|2022-02-09 06:20:00|15122|15112|15133|15123|15134|15124|15121|15111|1319
1644387900000|2022-02-09 06:25:00|15132|15122|15140|15130|15144|15134|15128|15118|1548
1644388200000|2022-02-09 06:30:00|15141|15131|15149|15139|15154|15144|15119|15109|3692
1644388500000|2022-02-09 06:35:00|15151|15141|15157|15147|15164|15154|15149|15139|2775
1644388800000|2022-02-09 06:40:00|15156|15146|15154|15144|15157|15147|15142|15132|3413
1644389100000|2022-02-09 06:45:00|15153|15143|15133|15123|15154|15144|15129|15119|4174
1644389400000|2022-02-09 06:50:00|15132|15122|15125|15115|15132|15122|15119|15109|5500
1644389700000|2022-02-09 06:55:00|15124|15114|15114|15104|15125|15115|15113|15103|5201
1644390000000|2022-02-09 07:00:00|15115|15105|15108|15098|15125|15115|15104|15094|3240
1644390300000|2022-02-09 07:05:00|15107|15097|15112|15102|15114|15104|15100|15090|1519
1644390600000|2022-02-09 07:10:00|15113|15103|15137|15127|15138|15128|15110|15100|1658
1644390900000|2022-02-09 07:15:00|15138|15128|15131|15121|15141|15131|15129|15119|722
1644391200000|2022-02-09 07:20:00|15132|15122|15137|15127|15145|15135|15132|15122|902
1644391500000|2022-02-09 07:25:00|15138|15128|15141|15131|15142|15132|15133|15123|641
1644391800000|2022-02-09 07:30:00|15140|15130|15141|15131|15143|15133|15136|15126|930
1644392100000|2022-02-09 07:35:00|15140|15130|15141|15131|15143|15133|15137|15127|658
1644392400000|2022-02-09 07:40:00|15142|15132|15142|15132|15144|15134|15132|15122|1485
1644392700000|2022-02-09 07:45:00|15141|15131|15154|15144|15155|15145|15135|15125|2789
1644393000000|2022-02-09 07:50:00|15155|15145|15155|15145|15157|15147|15147|15137|1325
1644393300000|2022-02-09 07:55:00|15156|15146|15169|15159|15169|15159|15154|15144|2611
1644393600000|2022-02-09 08:00:00|15167|15157|15174|15163|15175|15164|15165|15153|2121
1644393900000|2022-02-09 08:05:00|15173|15162|15173|15162|15178|15167|15165|15153|2056
1644394200000|2022-02-09 08:10:00|15175|15164|15169|15158|15177|15166|15168|15157|1092
1644394500000|2022-02-09 08:15:00|15170|15159|15174|15163|15174|15163|15170|15158|663
1644394800000|2022-02-09 08:20:00|15173|15162|15173|15161|15174|15163|15170|15159|765
1644395100000|2022-02-09 08:25:00|15172|15159|15173|15160|15180|15169|15169|15157|1848
1644395400000|2022-02-09 08:30:00|15176.8|15152.8|15189.4|15165.4|15190.3|15166.3|15166.2|15142.2|0
1644395700000|2022-02-09 08:35:00|15189.2|15165.2|15203.5|15179.5|15204.4|15180.4|15187.8|15163.8|528
1644396000000|2022-02-09 08:40:00|15203.3|15179.3|15205.3|15181.3|15210.1|15186.1|15199.3|15175.3|0
1644396300000|2022-02-09 08:45:00|15204.4|15180.4|15215.7|15191.7|15219.1|15195.1|15204.2|15180.2|0
1644396600000|2022-02-09 08:50:00|15216.1|15192.1|15217.5|15193.5|15224.3|15200.3|15212.2|15188.2|0
1644396900000|2022-02-09 08:55:00|15217.7|15193.7|15201.5|15177.5|15218.1|15194.1|15201.5|15177.5|0
1644397200000|2022-02-09 09:00:00|15202|15178|15178|15166|15202|15178|15164|15151|707
1644397500000|2022-02-09 09:05:00|15177|15165|15180|15169|15182|15171|15175|15164|254
1644397800000|2022-02-09 09:10:00|15181|15168|15180|15168|15181|15169|15177|15166|285
1644398100000|2022-02-09 09:15:00|15181|15169|15181|15170|15183|15172|15178|15167|317
1644398400000|2022-02-09 09:20:00|15182|15169|15182|15171|15183|15172|15180|15169|171
1644398700000|2022-02-09 09:25:00|15183|15170|15182|15171|15184|15172|15180|15169|205
1644399000000|2022-02-09 09:30:00|15181|15170|15181|15169|15183|15171|15180|15168|93
1644399300000|2022-02-09 09:35:00|15180|15168|15177|15166|15181|15170|15176|15165|183
1644399600000|2022-02-09 09:40:00|15176|15165|15177|15166|15177|15166|15175|15164|112
1644399900000|2022-02-09 09:45:00|15176|15165|15175|15164|15178|15167|15175|15164|126
1644400200000|2022-02-09 09:50:00|15174|15163|15175|15164|15175|15164|15174|15163|151
1644400500000|2022-02-09 09:55:00|15174|15163|15174|15163|15178|15167|15174|15163|114
1644400800000|2022-02-09 10:00:00|15175|15162|15173|15162|15175|15163|15171|15160|113
1644401100000|2022-02-09 10:05:00|15174|15163|15177|15166|15179|15168|15174|15163|106
1644401400000|2022-02-09 10:10:00|15176|15165|15177|15166|15178|15167|15175|15163|88
1644401700000|2022-02-09 10:15:00|15176|15165|15178|15167|15179|15168|15176|15165|64
1644402000000|2022-02-09 10:20:00|15177|15166|15177|15165|15177|15166|15176|15165|59
1644402300000|2022-02-09 10:25:00|15176|15166|15176|15165|15177|15166|15175|15164|50
1644402600000|2022-02-09 10:30:00|15175|15164|15174|15163|15177|15165|15174|15162|65
1644402900000|2022-02-09 10:35:00|15175|15162|15170|15159|15175|15163|15169|15157|90
1644403200000|2022-02-09 10:40:00|15171|15160|15177|15166|15177|15166|15170|15160|50
1644403500000|2022-02-09 10:45:00|15176|15165|15178|15166|15179|15167|15176|15164|45
1644403800000|2022-02-09 10:50:00|15177|15167|15181|15170|15181|15170|15177|15166|56
1644404100000|2022-02-09 10:55:00|15180|15169|15182|15171|15184|15173|15180|15169|133
1644404400000|2022-02-09 11:00:00|15183|15172|15181|15170|15183|15172|15180|15169|108
1644404700000|2022-02-09 11:05:00|15180|15169|15180|15169|15181|15170|15179|15168|91
1644405000000|2022-02-09 11:10:00|15179|15168|15176|15164|15181|15170|15175|15164|242
1644405300000|2022-02-09 11:15:00|15175|15160|15174|15163|15175|15164|15169|15157|516
1644405600000|2022-02-09 11:20:00|15175|15164|15175|15164|15177|15166|15175|15163|33
1644405900000|2022-02-09 11:25:00|15176|15163|15176|15165|15177|15166|15175|15163|43
1644406200000|2022-02-09 11:30:00|15177|15164|15176|15165|15178|15167|15175|15164|69
1644406500000|2022-02-09 11:35:00|15177|15166|15176|15165|15177|15166|15175|15163|47
1644406800000|2022-02-09 11:40:00|15175|15164|15175|15164|15176|15164|15171|15159|159
1644407100000|2022-02-09 11:45:00|15176|15163|15179|15168|15179|15168|15175|15163|131
1644407400000|2022-02-09 11:50:00|15180|15167|15184|15173|15185|15173|15179|15167|294
1644407700000|2022-02-09 11:55:00|15183|15172|15182|15171|15184|15173|15182|15170|59
1644408000000|2022-02-09 12:00:00|15183|15172|15185|15173|15185|15174|15182|15171|84
1644408300000|2022-02-09 12:05:00|15184|15172|15189|15178|15190|15179|15184|15172|685
1644408600000|2022-02-09 12:10:00|15190|15179|15188|15176|15191|15180|15187|15176|164
1644408900000|2022-02-09 12:15:00|15187|15175|15187|15176|15188|15177|15186|15175|67
1644409200000|2022-02-09 12:20:00|15186|15175|15187|15176|15188|15177|15186|15175|104
1644409500000|2022-02-09 12:25:00|15186|15175|15186|15174|15186|15176|15185|15173|82
1644409800000|2022-02-09 12:30:00|15185|15175|15182|15171|15185|15175|15181|15169|121
1644410100000|2022-02-09 12:35:00|15181|15170|15181|15170|15183|15172|15180|15169|128
1644410400000|2022-02-09 12:40:00|15180|15169|15180|15168|15180|15169|15177|15166|76
1644410700000|2022-02-09 12:45:00|15179|15169|15180|15169|15180|15169|15179|15168|24
1644411000000|2022-02-09 12:50:00|15181|15170|15180|15169|15181|15170|15180|15168|60
1644411300000|2022-02-09 12:55:00|15179|15168|15179|15168|15182|15171|15179|15168|79
1644411600000|2022-02-09 13:00:00|15180|15169|15181|15169|15183|15172|15180|15169|95
1644411900000|2022-02-09 13:05:00|15182|15170|15184|15173|15185|15174|15181|15169|77
1644412200000|2022-02-09 13:10:00|15185|15174|15186|15175|15188|15177|15185|15173|196
1644412500000|2022-02-09 13:15:00|15185|15174|15186|15175|15187|15176|15185|15173|130
1644412800000|2022-02-09 13:20:00|15185|15174|15185|15174|15186|15175|15183|15172|50
1644413100000|2022-02-09 13:25:00|15184|15173|15181|15170|15185|15174|15181|15170|165
1644413400000|2022-02-09 13:30:00|15182|15171|15180|15169|15182|15171|15177|15166|128
1644413700000|2022-02-09 13:35:00|15181|15170|15183|15172|15183|15172|15181|15169|65
1644414000000|2022-02-09 13:40:00|15182|15171|15183|15172|15184|15173|15182|15170|100
1644414300000|2022-02-09 13:45:00|15184|15171|15184|15173|15185|15173|15183|15171|68
1644414600000|2022-02-09 13:50:00|15183|15172|15184|15173|15185|15174|15183|15172|49
1644414900000|2022-02-09 13:55:00|15185|15174|15184|15173|15185|15174|15182|15170|213
1644415200000|2022-02-09 14:00:00|15183|15172|15185|15173|15185|15174|15182|15171|186
1644415500000|2022-02-09 14:05:00|15186|15174|15187|15176|15188|15177|15185|15173|169
1644415800000|2022-02-09 14:10:00|15186|15175|15185|15174|15189|15178|15185|15174|170
1644416100000|2022-02-09 14:15:00|15186|15175|15186|15175|15188|15177|15185|15174|178
1644416400000|2022-02-09 14:20:00|15187|15176|15188|15177|15189|15178|15186|15175|147
1644416700000|2022-02-09 14:25:00|15187|15176|15189|15178|15190|15178|15186|15175|308
1644417000000|2022-02-09 14:30:00|15188|15177|15192|15181|15194|15183|15178|15167|984
1644417300000|2022-02-09 14:35:00|15193|15182|15195|15184|15196|15185|15189|15178|680
1644417600000|2022-02-09 14:40:00|15194|15183|15196|15185|15196|15185|15189|15177|546
1644417900000|2022-02-09 14:45:00|15197|15186|15198|15187|15201|15190|15195|15184|510
1644418200000|2022-02-09 14:50:00|15199|15188|15189|15178|15201|15189|15181|15170|373
1644418500000|2022-02-09 14:55:00|15190|15179|15189|15178|15192|15181|15181|15170|597
1644418800000|2022-02-09 15:00:00|15188|15177|15197|15186|15197|15186|15188|15177|589
1644419100000|2022-02-09 15:05:00|15196|15185|15199|15187|15201|15189|15193|15181|400
1644419400000|2022-02-09 15:10:00|15198|15186|15195|15184|15198|15187|15192|15181|234
1644419700000|2022-02-09 15:15:00|15196|15185|15193|15181|15199|15188|15191|15180|190
1644420000000|2022-02-09 15:20:00|15192|15180|15194|15183|15198|15187|15190|15179|445
1644420300000|2022-02-09 15:25:00|15195|15179|15200|15189|15201|15190|15191|15179|584
1644420600000|2022-02-09 15:30:00|15201|15190|15211|15200|15211|15200|15201|15190|1094
1644420900000|2022-02-09 15:35:00|15210|15199|15212|15201|15214|15202|15210|15199|399
1644421200000|2022-02-09 15:40:00|15213|15202|15214|15202|15215|15204|15212|15201|315
1644421500000|2022-02-09 15:45:00|15213|15203|15216|15205|15216|15205|15212|15201|182
1644421800000|2022-02-09 15:50:00|15217|15206|15213|15202|15218|15207|15210|15199|440
1644422100000|2022-02-09 15:55:00|15214|15201|15215|15203|15218|15207|15214|15201|325
1644422400000|2022-02-09 16:00:00|15214|15204|15217|15206|15217|15206|15214|15203|207
1644422700000|2022-02-09 16:05:00|15216|15205|15209|15198|15218|15207|15209|15198|463
1644423000000|2022-02-09 16:10:00|15210|15199|15210|15199|15213|15202|15207|15196|350
1644423300000|2022-02-09 16:15:00|15209|15198|15211|15200|15215|15204|15209|15198|436
1644423600000|2022-02-09 16:20:00|15212|15199|15211|15200|15213|15201|15209|15198|190
1644423900000|2022-02-09 16:25:00|15210|15199|15207|15195|15214|15203|15207|15195|250
1644424200000|2022-02-09 16:30:00|15206|15196|15212|15200|15214|15203|15203|15192|376
1644424500000|2022-02-09 16:35:00|15211|15201|15209|15198|15213|15202|15205|15193|133
1644424800000|2022-02-09 16:40:00|15210|15197|15204|15192|15210|15198|15203|15192|95
1644425100000|2022-02-09 16:45:00|15203|15193|15211|15200|15211|15200|15203|15192|230
1644425400000|2022-02-09 16:50:00|15210|15199|15198|15186|15210|15199|15197|15186|148
1644425700000|2022-02-09 16:55:00|15196|15185|15197|15186|15201|15189|15195|15184|180
1644426000000|2022-02-09 17:00:00|15196|15185|15198|15187|15201|15190|15195|15184|87
1644426300000|2022-02-09 17:05:00|15197|15186|15195|15183|15198|15187|15192|15181|126
1644426600000|2022-02-09 17:10:00|15194|15182|15196|15184|15196|15184|15191|15180|91
1644426900000|2022-02-09 17:15:00|15195|15185|15198|15187|15199|15188|15195|15184|56
1644427200000|2022-02-09 17:20:00|15197|15186|15195|15184|15197|15186|15195|15184|78
1644427500000|2022-02-09 17:25:00|15196|15185|15195|15184|15197|15186|15194|15183|89
1644427800000|2022-02-09 17:30:00|15196|15185|15195|15184|15197|15186|15192|15180|151
1644428100000|2022-02-09 17:35:00|15194|15183|15202|15191|15202|15191|15194|15183|75
1644428400000|2022-02-09 17:40:00|15203|15192|15204|15193|15206|15194|15200|15189|101
1644428700000|2022-02-09 17:45:00|15205|15194|15206|15194|15206|15194|15203|15192|81
1644429000000|2022-02-09 17:50:00|15205|15193|15203|15192|15205|15193|15202|15191|60
1644429300000|2022-02-09 17:55:00|15204|15193|15201|15190|15204|15193|15199|15188|57
1644429600000|2022-02-09 18:00:00|15200|15189|15196|15185|15202|15191|15196|15185|110
1644429900000|2022-02-09 18:05:00|15197|15184|15195|15183|15197|15185|15193|15182|98
1644430200000|2022-02-09 18:10:00|15194|15184|15191|15180|15195|15184|15191|15180|70
1644430500000|2022-02-09 18:15:00|15192|15181|15193|15182|15193|15182|15190|15179|146
1644430800000|2022-02-09 18:20:00|15194|15183|15191|15179|15195|15184|15190|15178|301
1644431100000|2022-02-09 18:25:00|15190|15180|15191|15180|15192|15181|15189|15178|105
1644431400000|2022-02-09 18:30:00|15192|15179|15192|15181|15192|15181|15191|15179|36
1644431700000|2022-02-09 18:35:00|15191|15180|15190|15179|15192|15181|15190|15179|23
1644432000000|2022-02-09 18:40:00|15191|15180|15194|15183|15194|15183|15191|15180|24
1644432300000|2022-02-09 18:45:00|15193|15182|15194|15183|15195|15184|15193|15181|25
1644432600000|2022-02-09 18:50:00|15193|15182|15197|15185|15197|15185|15193|15181|275
1644432900000|2022-02-09 18:55:00|15196|15186|15195|15184|15198|15186|15193|15182|150
1644433200000|2022-02-09 19:00:00|15196|15185|15198|15187|15198|15187|15196|15185|97
1644433500000|2022-02-09 19:05:00|15199|15188|15200|15189|15200|15189|15197|15186|98
1644433800000|2022-02-09 19:10:00|15199|15188|15199|15188|15200|15189|15197|15186|44
1644434100000|2022-02-09 19:15:00|15200|15189|15200|15189|15201|15190|15199|15188|72
1644434400000|2022-02-09 19:20:00|15199|15188|15197|15186|15200|15189|15196|15185|134
1644434700000|2022-02-09 19:25:00|15198|15187|15199|15188|15200|15188|15197|15187|55
1644435000000|2022-02-09 19:30:00|15198|15187|15199|15188|15200|15188|15197|15186|50
1644435300000|2022-02-09 19:35:00|15198|15187|15200|15188|15200|15189|15198|15186|45
1644435600000|2022-02-09 19:40:00|15199|15189|15199.5|15189.5|15200|15189.5|15198|15187|77
1644435900000|2022-02-09 19:45:00|15198.5|15188.5|15197.5|15187.5|15198.5|15188.5|15197.5|15187.5|61
1644436200000|2022-02-09 19:50:00|15198|15188|15197.5|15187.5|15199.5|15189.5|15197.5|15187.5|78
1644436500000|2022-02-09 19:55:00|15198|15188|15196.5|15186.5|15199.5|15189.5|15196.5|15186.5|97
1644436800000|2022-02-09 20:00:00|15195|15185|15195.5|15185.5|15196.5|15186.5|15192.5|15182.5|242
1644437100000|2022-02-09 20:05:00|15194.5|15184.5|15191.5|15181.5|15195.5|15185.5|15191.5|15181.5|100
1644437400000|2022-02-09 20:10:00|15192.5|15182.5|15192.5|15182.5|15194.5|15184.5|15192|15182|97
1644437700000|2022-02-09 20:15:00|15192|15182|15195.5|15185.5|15195.5|15185.5|15190.5|15180.5|203
1644438000000|2022-02-09 20:20:00|15196.5|15186.5|15197.5|15187.5|15197.5|15187.5|15196|15186|67
1644438300000|2022-02-09 20:25:00|15196.5|15186.5|15199.5|15189.5|15199.5|15189.5|15194.5|15184.5|171
1644438600000|2022-02-09 20:30:00|15199|15189|15200.5|15190.5|15200.5|15190.5|15198|15188|250
1644438900000|2022-02-09 20:35:00|15200|15190|15206.5|15196.5|15208.5|15198.5|15200|15190|330
1644439200000|2022-02-09 20:40:00|15205.5|15195.5|15202.5|15192.5|15205.5|15195.5|15200.5|15190.5|226
1644439500000|2022-02-09 20:45:00|15202|15192|15205.5|15195.5|15206.5|15196.5|15199.5|15189.5|208
1644439800000|2022-02-09 20:50:00|15206|15196|15204.5|15194.5|15207|15197|15201.5|15191.5|212
1644440100000|2022-02-09 20:55:00|15204|15194|15208.5|15198.5|15208.5|15198.5|15202|15192|142
1644440400000|2022-02-09 21:00:00|15209.5|15199.5|15211.5|15201.5|15215.5|15205.5|15207.5|15197.5|422
1644440700000|2022-02-09 21:05:00|15211|15201|15212.5|15202.5|15215.5|15205.5|15210.5|15200.5|171
1644441000000|2022-02-09 21:10:00|||||||||44
1644441300000|2022-02-09 21:15:00|15220.2|15196.2|15221.5|15197.5|15221.5|15197.5|15218.8|15194.8|0
1644441600000|2022-02-09 21:20:00|15220.8|15196.8|15230.7|15206.7|15230.8|15206.8|15220.8|15196.8|0
1644441900000|2022-02-09 21:25:00|15232.1|15208.1|15231.4|15207.4|15232.7|15208.7|15229.4|15205.4|0
1644442200000|2022-02-09 21:30:00|15231.1|15207.1|15228.4|15204.4|15231.4|15207.4|15227.7|15203.7|0
1644442500000|2022-02-09 21:35:00|15229|15205|15226.5|15202.5|15229|15205|15225.8|15201.8|0
1644442800000|2022-02-09 21:40:00|15225.8|15201.8|15225.7|15201.7|15227.7|15203.7|15225.7|15201.7|0
1644443100000|2022-02-09 21:45:00|15224.4|15200.4|15221.1|15197.1|15224.4|15200.4|15220.1|15196.1|0
1644443400000|2022-02-09 21:50:00|15220.4|15196.4|15221.1|15197.1|15224.4|15200.4|15219.7|15195.7|0
1644443700000|2022-02-09 21:55:00|15221.4|15197.4|15222.8|15198.8|15223.4|15199.4|15220.4|15196.4|0
1644444000000|2022-02-09 22:00:00|15223.1|15199.1|15223.7|15199.7|15224|15200|15222.8|15198.8|0
1644444300000|2022-02-09 22:05:00|15223.8|15199.8|15222.8|15198.8|15223.8|15199.8|15222.8|15198.8|0
1644444600000|2022-02-09 22:10:00|15223.6|15199.6|15222.9|15198.9|15223.7|15199.7|15222.6|15198.6|0
1644444900000|2022-02-09 22:15:00|15223|15199|15221.9|15197.9|15223.1|15199.1|15221.9|15197.9|0
1644445200000|2022-02-09 22:20:00|15221.8|15197.8|15221.8|15197.8|15221.8|15197.8|15221.6|15197.6|0
1644445500000|2022-02-09 22:25:00|15221.9|15197.9|15221.4|15197.4|15222|15198|15221|15197|0
1644445800000|2022-02-09 22:30:00|15221.5|15197.5|15221.8|15197.8|15221.8|15197.8|15221.5|15197.5|0
1644446100000|2022-02-09 22:35:00|15222|15198|15221.8|15197.8|15222|15198|15221.8|15197.8|0
1644446400000|2022-02-09 22:40:00|15221.9|15197.9|15222.7|15198.7|15222.7|15198.7|15221.8|15197.8|0
1644446700000|2022-02-09 22:45:00|15222.5|15198.5|15222.7|15198.7|15222.7|15198.7|15222.4|15198.4|0
1644447000000|2022-02-09 22:50:00|15222.5|15198.5|15223.1|15199.1|15223.1|15199.1|15222.5|15198.5|0
1644447300000|2022-02-09 22:55:00|15222.8|15198.8|15224.3|15200.3|15224.3|15200.3|15222.8|15198.8|0
1644447600000|2022-02-09 23:00:00|15227.8|15203.8|15223.5|15199.5|15229.2|15205.2|15220.2|15196.2|0
1644447900000|2022-02-09 23:05:00|15223.2|15199.2|15222.2|15198.2|15224.2|15200.2|15221.1|15197.1|0
1644448200000|2022-02-09 23:10:00|15223.1|15199.1|15221.9|15197.9|15224.1|15200.1|15221.1|15197.1|0
1644448500000|2022-02-09 23:15:00|15221.6|15197.6|15218.6|15194.6|15223.9|15199.9|15215.9|15191.9|0
1644448800000|2022-02-09 23:20:00|15217.9|15193.9|15218.6|15194.6|15218.6|15194.6|15215.3|15191.3|0
1644449100000|2022-02-09 23:25:00|15219.2|15195.2|15218.6|15194.6|15221.9|15197.9|15218.2|15194.2|0
1644449400000|2022-02-09 23:30:00|15219.2|15195.2|15214.6|15190.6|15219.2|15195.2|15213.3|15189.3|0
1644449700000|2022-02-09 23:35:00|15214.2|15190.2|15217.9|15193.9|15219.2|15195.2|15213.6|15189.6|0
1644450000000|2022-02-09 23:40:00|15219.2|15195.2|15211.3|15187.3|15219.2|15195.2|15210.9|15186.9|0
1644450300000|2022-02-09 23:45:00|15210.9|15186.9|15214.9|15190.9|15214.9|15190.9|15210.6|15186.6|0
1644450600000|2022-02-09 23:50:00|15214.6|15190.6|15211.9|15187.9|15214.6|15190.6|15209.3|15185.3|0
1644450900000|2022-02-09 23:55:00|15211.3|15187.3|15216.9|15192.9|15217.6|15193.6|15210.6|15186.6|0
1644451200000|2022-02-10 00:00:00|15217.2|15193.2|15216.6|15192.6|15218.6|15194.6|15211.9|15187.9|0
1644451500000|2022-02-10 00:05:00|15216.2|15192.2|15212.2|15188.2|15219.2|15195.2|15209.3|15185.3|0
1644451800000|2022-02-10 00:10:00|15212.6|15188.6|15208.2|15184.2|15214.2|15190.2|15207.5|15183.5|0
1644452100000|2022-02-10 00:15:00|15207.5|15183.5|15206.6|15182.6|15212.1|15188.1|15205.2|15181.2|0
1644452400000|2022-02-10 00:20:00|15206.8|15182.8|15216.9|15192.9|15217|15193|15206.6|15182.6|0
1644452700000|2022-02-10 00:25:00|15215.9|15191.9|15214.5|15190.5|15216.3|15192.3|15210.8|15186.8|0
1644453000000|2022-02-10 00:30:00|15214|15190|15211.7|15187.7|15218.5|15194.5|15211.3|15187.3|0
1644453300000|2022-02-10 00:35:00|15211.5|15187.5|15209.5|15185.5|15216.9|15192.9|15209.5|15185.5|0
1644453600000|2022-02-10 00:40:00|15210|15186|15208.3|15184.3|15212.8|15188.8|15206.6|15182.6|0
1644453900000|2022-02-10 00:45:00|15208|15184|15202.2|15178.2|15209.1|15185.1|15198.1|15174.1|0
1644454200000|2022-02-10 00:50:00|15201.8|15177.8|15195.4|15171.4|15202.2|15178.2|15194.9|15170.9|0
1644454500000|2022-02-10 00:55:00|15194.9|15170.9|15192.9|15168.9|15199.3|15175.3|15192.5|15168.5|0
1644454800000|2022-02-10 01:00:00|15194.3|15170.3|15183|15173|15200|15190|15182.5|15170.3|2365
1644455100000|2022-02-10 01:05:00|15182|15172|15182.5|15172.5|15185|15175|15179|15169|1000
1644455400000|2022-02-10 01:10:00|15183.5|15173.5|15170.5|15160.5|15183.5|15173.5|15169.5|15159.5|1481
1644455700000|2022-02-10 01:15:00|15171.5|15161.5|15172.5|15162.5|15182.5|15172.5|15170|15160|1593
1644456000000|2022-02-10 01:20:00|15173.5|15163.5|15172|15162|15179|15169|15171|15161|1225
1644456300000|2022-02-10 01:25:00|15172.5|15162.5|15172.5|15162.5|15177.5|15167.5|15167.5|15157.5|1925
1644456600000|2022-02-10 01:30:00|15171|15161|15061.5|15051.5|15175.5|15165.5|15061.5|15051.5|24760
1644456900000|2022-02-10 01:35:00|15061|15051|15070|15060|15089|15079|15053.5|15043.5|9222
1644457200000|2022-02-10 01:40:00|15070.5|15060.5|15053.5|15043.5|15099|15089|15052.5|15042.5|7631
1644457500000|2022-02-10 01:45:00|15053|15043|15069|15059|15081|15071|15045|15035|5410
1644457800000|2022-02-10 01:50:00|15070|15060|15041|15031|15075|15065|15041|15031|4931
1644458100000|2022-02-10 01:55:00|15040|15030|15044|15034|15059|15049|15014|15004|6552
1644458400000|2022-02-10 02:00:00|15045|15035|15056|15046|15063|15053|15022|15012|4229
1644458700000|2022-02-10 02:05:00|15054|15044|15069|15059|15082|15072|15053|15043|2658
1644459000000|2022-02-10 02:10:00|15068|15058|15101|15091|15109|15099|15065|15055|4094
1644459300000|2022-02-10 02:15:00|15100|15090|15064|15054|15106|15096|15055|15045|2114
1644459600000|2022-02-10 02:20:00|15063|15053|15059|15049|15063|15053|15038|15028|2203
1644459900000|2022-02-10 02:25:00|15058|15048|15050|15040|15067|15057|15048|15038|1794
1644460200000|2022-02-10 02:30:00|15051|15041|15048|15038|15055|15045|15026|15016|2546
1644460500000|2022-02-10 02:35:00|15049|15039|15089|15079|15094|15084|15044|15034|1768
1644460800000|2022-02-10 02:40:00|15088|15078|15084|15074|15088|15078|15070|15060|1851
1644461100000|2022-02-10 02:45:00|15085|15075|15089|15079|15103|15093|15078|15068|2675
1644461400000|2022-02-10 02:50:00|15090|15080|15064|15054|15091|15081|15057|15047|1480
1644461700000|2022-02-10 02:55:00|15062|15052|15051|15041|15064|15054|15044|15034|1740
1644462000000|2022-02-10 03:00:00|15049|15039|15031|15021|15049|15039|15020|15010|3058
1644462300000|2022-02-10 03:05:00|15030|15020|15035|15025|15039|15029|15018|15008|1882
1644462600000|2022-02-10 03:10:00|15034|15024|15010|15000|15042|15032|15007|14997|1974
1644462900000|2022-02-10 03:15:00|15011|15001|15020|15010|15030|15020|15010|15000|1286
1644463200000|2022-02-10 03:20:00|15019|15009|15018|15008|15027|15017|15012|15002|849
1644463500000|2022-02-10 03:25:00|15017|15007|15026|15016|15029|15019|15013|15003|1208
1644463800000|2022-02-10 03:30:00|15027|15017|15030|15020|15031|15021|15020|15010|642
1644464100000|2022-02-10 03:35:00|15031|15021|15034|15024|15037|15027|15030|15020|370
1644464400000|2022-02-10 03:40:00|15035|15025|15031|15021|15036|15026|15029|15019|1084
1644464700000|2022-02-10 03:45:00|15030|15020|15030|15020|15032|15022|15026|15016|377
1644465000000|2022-02-10 03:50:00|15031|15021|15028|15018|15032|15022|15028|15018|194
1644465300000|2022-02-10 03:55:00|15029|15019|15032|15022|15032|15022|15026|15016|192
1644465600000|2022-02-10 04:00:00|15031|15021|15033|15023|15035|15025|15030|15020|163
1644465900000|2022-02-10 04:05:00|15034|15024|15032|15022|15034|15024|15028|15018|260
1644466200000|2022-02-10 04:10:00|15033|15023|15029|15019|15034|15024|15026|15016|233
1644466500000|2022-02-10 04:15:00|15030|15020|15028|15018|15031|15021|15026|15016|139
1644466800000|2022-02-10 04:20:00|15029|15019|15031|15021|15034|15024|15029|15019|148
1644467100000|2022-02-10 04:25:00|15030|15020|15034|15024|15036|15026|15028|15018|250
1644467400000|2022-02-10 04:30:00|15033|15023|15029|15019|15033|15023|15027|15017|371
1644467700000|2022-02-10 04:35:00|15028|15018|15032|15022|15034|15024|15027|15017|224
1644468000000|2022-02-10 04:40:00|15033|15023|15033|15023|15033|15023|15029|15019|84
1644468300000|2022-02-10 04:45:00|15032|15022|15033|15023|15034|15024|15029|15019|105
1644468600000|2022-02-10 04:50:00|15034|15024|15035|15025|15035|15025|15033|15023|127
1644468900000|2022-02-10 04:55:00|15034|15024|15034|15024|15041|15031|15030|15020|710
1644469200000|2022-02-10 05:00:00|15035|15025|15057|15047|15070|15060|15020|15010|4917
1644469500000|2022-02-10 05:05:00|15058|15048|15039|15029|15059|15049|15034|15024|1331
1644469800000|2022-02-10 05:10:00|15040|15030|15021.1|15011.1|15041|15031|15019.1|15009.1|1700
1644470100000|2022-02-10 05:15:00|15020.1|15010.1|15046.1|15036.1|15046.1|15036.1|15015.1|15005.1|3059
1644470400000|2022-02-10 05:20:00|15045.1|15035.1|15038.1|15028.1|15055.1|15045.1|15034.1|15024.1|2606
1644470700000|2022-02-10 05:25:00|15039.1|15029.1|15043.1|15033.1|15053.1|15043.1|15022.1|15012.1|2834
1644471000000|2022-02-10 05:30:00|15044.1|15034.1|15024.1|15014.1|15056.1|15046.1|15022.1|15012.1|2680
1644471300000|2022-02-10 05:35:00|15025.1|15015.1|15030.1|15020.1|15044.1|15034.1|15021.1|15011.1|2052
1644471600000|2022-02-10 05:40:00|15031.1|15021.1|15046.1|15036.1|15052.1|15042.1|15031.1|15021.1|1422
1644471900000|2022-02-10 05:45:00|15045.1|15035.1|15039.1|15029.1|15050.1|15040.1|15035.1|15025.1|1394
1644472200000|2022-02-10 05:50:00|15038.1|15028.1|15033.1|15023.1|15043.1|15033.1|15027.1|15017.1|1706
1644472500000|2022-02-10 05:55:00|15032.1|15022.1|15067.1|15057.1|15078.1|15068.1|15032.1|15022.1|3612
1644472800000|2022-02-10 06:00:00|15069.1|15059.1|15059.1|15049.1|15075.1|15065.1|15053.1|15043.1|2499
1644473100000|2022-02-10 06:05:00|15060.1|15050.1|15065.1|15055.1|15071.1|15061.1|15054.1|15044.1|1529
1644473400000|2022-02-10 06:10:00|15064.1|15054.1|15057.1|15047.1|15070.1|15060.1|15057.1|15047.1|2108
1644473700000|2022-02-10 06:15:00|15059.1|15049.1|15053.1|15043.1|15065.1|15055.1|15049.1|15039.1|2126
1644474000000|2022-02-10 06:20:00|15054.1|15044.1|15081.1|15071.1|15084.1|15074.1|15054.1|15044.1|2657
1644474300000|2022-02-10 06:25:00|15082.1|15072.1|15102.1|15092.1|15106.1|15096.1|15076.1|15066.1|3669
1644474600000|2022-02-10 06:30:00|15100.1|15090.1|15103.1|15093.1|15110.1|15100.1|15089.1|15079.1|2930
1644474900000|2022-02-10 06:35:00|15105.1|15095.1|15117.1|15107.1|15125.1|15115.1|15105.1|15095.1|3926
1644475200000|2022-02-10 06:40:00|15118.1|15108.1|15110.1|15100.1|15124.1|15114.1|15102.1|15092.1|2467
1644475500000|2022-02-10 06:45:00|15109.1|15099.1|15125.1|15115.1|15126.1|15116.1|15100.1|15090.1|3920
1644475800000|2022-02-10 06:50:00|15126.1|15116.1|15126.1|15116.1|15132.1|15122.1|15119.1|15109.1|3728
1644476100000|2022-02-10 06:55:00|15125.1|15115.1|15116.1|15106.1|15129.1|15119.1|15115.1|15105.1|4255
1644476400000|2022-02-10 07:00:00|15115.1|15105.1|15114.1|15104.1|15119.1|15109.1|15097.1|15087.1|3345
1644476700000|2022-02-10 07:05:00|15113.1|15103.1|15109.1|15099.1|15115.1|15105.1|15108.1|15098.1|485
1644477000000|2022-02-10 07:10:00|15110.1|15100.1|15121.1|15111.1|15124.1|15114.1|15109.1|15099.1|983
1644477300000|2022-02-10 07:15:00|15122.1|15112.1|15119.1|15109.1|15124.1|15114.1|15117.1|15107.1|343
1644477600000|2022-02-10 07:20:00|15120.1|15110.1|15119.1|15109.1|15123.1|15113.1|15119.1|15109.1|299
1644477900000|2022-02-10 07:25:00|15120.1|15110.1|15122.1|15112.1|15127.1|15117.1|15120.1|15110.1|198
1644478200000|2022-02-10 07:30:00|15121.1|15111.1|15118.1|15108.1|15122.1|15112.1|15118.1|15108.1|152
1644478500000|2022-02-10 07:35:00|15119.1|15109.1|15121.1|15111.1|15121.1|15111.1|15117.1|15107.1|172
1644478800000|2022-02-10 07:40:00|15123.1|15113.1|15123.1|15113.1|15124.1|15114.1|15121.1|15111.1|443
1644479100000|2022-02-10 07:45:00|15124.1|15114.1|15125.1|15115.1|15126.1|15116.1|15122.1|15112.1|258
1644479400000|2022-02-10 07:50:00|15126.1|15116.1|15127.1|15117.1|15129.1|15119.1|15122.1|15112.1|383
1644479700000|2022-02-10 07:55:00|15126.1|15116.1|15131.1|15121.1|15133.1|15123.1|15125.1|15115.1|752
1644480000000|2022-02-10 08:00:00|15132.1|15120.1|15132.1|15121.1|15138.1|15127.1|15130.1|15119.1|740
1644480300000|2022-02-10 08:05:00|15131.1|15120.1|15141.1|15129.1|15141.1|15130.1|15129.1|15118.1|779
1644480600000|2022-02-10 08:10:00|15142.1|15130.1|15153.1|15142.1|15155.1|15144.1|15139.1|15128.1|1104
1644480900000|2022-02-10 08:15:00|15154.1|15143.1|15152.1|15141.1|15156.1|15144.1|15148.1|15137.1|704
1644481200000|2022-02-10 08:20:00|15151.1|15140.1|15155.1|15144.1|15157.1|15146.1|15146.1|15135.1|700
1644481500000|2022-02-10 08:25:00|15156.1|15145.1|15150.1|15138.1|15156.1|15145.1|15133.1|15122.1|1491
1644481800000|2022-02-10 08:30:00|15157.6|15133.6|15155.8|15131.8|15170.4|15146.4|15153.6|15129.6|0
1644482100000|2022-02-10 08:35:00|15155.6|15131.6|15155|15131|15165.8|15141.8|15149.8|15125.8|183
1644482400000|2022-02-10 08:40:00|15154.1|15130.1|15136.8|15112.8|15160|15136|15133.7|15109.7|0
1644482700000|2022-02-10 08:45:00|15136.6|15112.6|15137.7|15113.7|15145.5|15121.5|15127.6|15103.6|0
1644483000000|2022-02-10 08:50:00|15137.9|15113.9|15137.2|15113.2|15142.3|15118.3|15132|15108|0
1644483300000|2022-02-10 08:55:00|15137|15113|15135.8|15111.8|15142|15118|15133.5|15109.5|0
1644483600000|2022-02-10 09:00:00|15146.1|15134.1|15142.1|15130.1|15146.1|15134.1|15131.1|15120.1|549
1644483900000|2022-02-10 09:05:00|15143.1|15132.1|15143.1|15131.1|15145.1|15134.1|15141.1|15130.1|83
1644484200000|2022-02-10 09:10:00|15142.1|15130.1|15144.1|15131.1|15144.1|15132.1|15138.1|15127.1|64
1644484500000|2022-02-10 09:15:00|15143.1|15132.1|15141.1|15129.1|15146.1|15134.1|15140.1|15129.1|182
1644484800000|2022-02-10 09:20:00|15142.1|15130.1|15141.1|15129.1|15144.1|15133.1|15140.1|15128.1|162
1644485100000|2022-02-10 09:25:00|15140.1|15130.1|15145.1|15133.1|15145.1|15134.1|15140.1|15129.1|77
1644485400000|2022-02-10 09:30:00|15146.1|15135.1|15144.1|15132.1|15147.1|15135.1|15143.1|15132.1|158
1644485700000|2022-02-10 09:35:00|15145.1|15133.1|15143.1|15131.1|15146.1|15135.1|15143.1|15131.1|114
1644486000000|2022-02-10 09:40:00|15144.1|15132.1|15144.1|15133.1|15146.1|15135.1|15141.1|15129.1|201
1644486300000|2022-02-10 09:45:00|15145.1|15134.1|15140.1|15128.1|15145.1|15134.1|15140.1|15128.1|80
1644486600000|2022-02-10 09:50:00|15139.1|15129.1|15143.1|15132.1|15145.1|15134.1|15139.1|15129.1|162
1644486900000|2022-02-10 09:55:00|15144.1|15133.1|15146.1|15134.1|15147.1|15136.1|15143.1|15132.1|209
1644487200000|2022-02-10 10:00:00|15145.1|15135.1|15145.1|15134.1|15147.1|15136.1|15140.1|15128.1|480
1644487500000|2022-02-10 10:05:00|15144.1|15133.1|15148.1|15137.1|15148.1|15137.1|15141.1|15130.1|393
1644487800000|2022-02-10 10:10:00|15147.1|15136.1|15145.1|15134.1|15147.1|15136.1|15142.1|15130.1|181
1644488100000|2022-02-10 10:15:00|15146.1|15133.1|15144.1|15133.1|15146.1|15135.1|15142.1|15131.1|164
1644488400000|2022-02-10 10:20:00|15145.1|15132.1|15149.1|15138.1|15149.1|15138.1|15142.1|15130.1|257
1644488700000|2022-02-10 10:25:00|15148.1|15137.1|15144.1|15133.1|15149.1|15138.1|15143.1|15132.1|322
1644489000000|2022-02-10 10:30:00|15145.1|15132.1|15144.1|15133.1|15146.1|15134.1|15143.1|15132.1|495
1644489300000|2022-02-10 10:35:00|15145.1|15134.1|15144.1|15133.1|15146.1|15134.1|15142.1|15131.1|375
1644489600000|2022-02-10 10:40:00|15145.1|15134.1|15144.1|15133.1|15145.1|15134.1|15143.1|15132.1|128
1644489900000|2022-02-10 10:45:00|15145.1|15134.1|15143.1|15132.1|15145.1|15134.1|15143.1|15131.1|108
1644490200000|2022-02-10 10:50:00|15144.1|15133.1|15143.1|15132.1|15144.1|15133.1|15142.1|15131.1|246
1644490500000|2022-02-10 10:55:00|15142.1|15131.1|15143.1|15132.1|15144.1|15132.1|15142.1|15131.1|62
1644490800000|2022-02-10 11:00:00|15144.1|15133.1|15144.1|15133.1|15146.1|15134.1|15144.1|15132.1|90
1644491100000|2022-02-10 11:05:00|15145.1|15134.1|15146.1|15135.1|15146.1|15135.1|15144.1|15132.1|267
1644491400000|2022-02-10 11:10:00|15147.1|15134.1|15154.1|15143.1|15156.1|15145.1|15147.1|15134.1|690
1644491700000|2022-02-10 11:15:00|15153.1|15142.1|15156.1|15145.1|15157.1|15146.1|15153.1|15142.1|93
1644492000000|2022-02-10 11:20:00|15158.1|15147.1|15156.1|15145.1|15159.1|15148.1|15156.1|15145.1|358
1644492300000|2022-02-10 11:25:00|15157.1|15146.1|15159.1|15147.1|15161.1|15150.1|15153.1|15141.1|384
1644492600000|2022-02-10 11:30:00|15158.1|15148.1|15157.1|15146.1|15159.1|15148.1|15155.1|15144.1|227
1644492900000|2022-02-10 11:35:00|15158.1|15147.1|15159.1|15148.1|15162.1|15151.1|15157.1|15146.1|237
1644493200000|2022-02-10 11:40:00|15158.1|15147.1|15151.1|15140.1|15158.1|15147.1|15151.1|15140.1|65
1644493500000|2022-02-10 11:45:00|15152.1|15141.1|15155.1|15143.1|15155.1|15144.1|15151.1|15140.1|47
1644493800000|2022-02-10 11:50:00|15154.1|15142.1|15149.1|15138.1|15154.1|15143.1|15149.1|15138.1|149
1644494100000|2022-02-10 11:55:00|15148.1|15137.1|15146.1|15135.1|15149.1|15138.1|15146.1|15135.1|128
1644494400000|2022-02-10 12:00:00|15147.1|15136.1|15146.1|15135.1|15148.1|15137.1|15143.1|15132.1|259
1644494700000|2022-02-10 12:05:00|15147.1|15136.1|15147.1|15136.1|15149.1|15138.1|15147.1|15135.1|130
1644495000000|2022-02-10 12:10:00|15149.1|15137.1|15153.1|15142.1|15153.1|15142.1|15148.1|15137.1|177
1644495300000|2022-02-10 12:15:00|15152.1|15141.1|15152.1|15141.1|15155.1|15144.1|15151.1|15140.1|268
1644495600000|2022-02-10 12:20:00|15153.1|15142.1|15153.1|15142.1|15153.1|15142.1|15151.1|15140.1|52
1644495900000|2022-02-10 12:25:00|15152.1|15141.1|15156.1|15145.1|15157.1|15145.1|15151.1|15140.1|240
1644496200000|2022-02-10 12:30:00|15155.1|15144.1|15159.1|15147.1|15159.1|15148.1|15152.1|15141.1|262
1644496500000|2022-02-10 12:35:00|15158.1|15148.1|15162.1|15151.1|15162.1|15151.1|15158.1|15147.1|212
1644496800000|2022-02-10 12:40:00|15161.1|15150.1|15162.1|15151.1|15163.1|15152.1|15159.1|15148.1|201
1644497100000|2022-02-10 12:45:00|15161.1|15150.1|15162.1|15151.1|15163.1|15152.1|15161.1|15149.1|120
1644497400000|2022-02-10 12:50:00|15163.1|15152.1|15166.1|15154.1|15166.1|15155.1|15162.1|15151.1|198
1644497700000|2022-02-10 12:55:00|15165.1|15155.1|15165.1|15154.1|15166.1|15155.1|15164.1|15153.1|122
1644498000000|2022-02-10 13:00:00|15166.1|15155.1|15169.1|15157.1|15169.1|15158.1|15166.1|15155.1|230
1644498300000|2022-02-10 13:05:00|15168.1|15158.1|15173.1|15162.1|15173.1|15162.1|15168.1|15158.1|254
1644498600000|2022-02-10 13:10:00|15172.1|15161.1|15167.1|15156.1|15172.1|15161.1|15166.1|15154.1|487
1644498900000|2022-02-10 13:15:00|15166.1|15155.1|15167.1|15156.1|15171.1|15159.1|15166.1|15155.1|492
1644499200000|2022-02-10 13:20:00|15166.1|15155.1|15164.1|15153.1|15167.1|15156.1|15162.1|15151.1|229
1644499500000|2022-02-10 13:25:00|15165.1|15154.1|15165.1|15154.1|15166.1|15155.1|15164.1|15153.1|200
1644499800000|2022-02-10 13:30:00|15164.1|15153.1|15109.1|15098.1|15164.1|15153.1|15103.1|15091.1|3050
1644500100000|2022-02-10 13:35:00|15108.1|15097.1|15133.1|15121.1|15133.1|15121.1|15097.1|15085.1|1465
1644500400000|2022-02-10 13:40:00|15132.1|15120.1|15113.1|15102.1|15132.1|15121.1|15111.1|15100.1|549
1644500700000|2022-02-10 13:45:00|15112.1|15101.1|15108.1|15097.1|15118.1|15107.1|15104.1|15093.1|568
1644501000000|2022-02-10 13:50:00|15107.1|15096.1|15122.1|15111.1|15123.1|15112.1|15105.1|15094.1|575
1644501300000|2022-02-10 13:55:00|15123.1|15112.1|15134.1|15122.1|15141.1|15130.1|15122.1|15111.1|1069
1644501600000|2022-02-10 14:00:00|15133.1|15121.1|15106.1|15095.1|15133.1|15121.1|15105.1|15094.1|647
1644501900000|2022-02-10 14:05:00|15107.1|15096.1|15097.1|15086.1|15111.1|15100.1|15096.1|15085.1|655
1644502200000|2022-02-10 14:10:00|15096.1|15085.1|15089.1|15078.1|15100.1|15088.1|15088.1|15077.1|683
1644502500000|2022-02-10 14:15:00|15090.1|15079.1|15094.1|15083.1|15095.1|15083.1|15087.1|15076.1|506
1644502800000|2022-02-10 14:20:00|15095.1|15082.1|15089.1|15078.1|15095.1|15083.1|15085.1|15074.1|339
1644503100000|2022-02-10 14:25:00|15090.1|15079.1|15095.1|15083.1|15100.1|15088.1|15088.1|15077.1|409
1644503400000|2022-02-10 14:30:00|15096.1|15084.1|15129.1|15118.1|15130.1|15119.1|15092.1|15081.1|1276
1644503700000|2022-02-10 14:35:00|15130.1|15117.1|15130.1|15119.1|15134.1|15122.1|15121.1|15110.1|1162
1644504000000|2022-02-10 14:40:00|15131.1|15120.1|15136.1|15125.1|15142.1|15130.1|15130.1|15119.1|1038
1644504300000|2022-02-10 14:45:00|15137.1|15128.1|15139.1|15127.1|15144.1|15133.1|15125.1|15113.1|854
1644504600000|2022-02-10 14:50:00|15138.1|15128.1|15142.1|15130.1|15152.1|15141.1|15136.1|15125.1|743
1644504900000|2022-02-10 14:55:00|15141.1|15129.1|15160.1|15148.1|15160.1|15149.1|15134.1|15123.1|1300
1644505200000|2022-02-10 15:00:00|15161.1|15149.1|15170.1|15158.1|15170.1|15159.1|15158.1|15146.1|1270
1644505500000|2022-02-10 15:05:00|15169.1|15157.1|15183.1|15172.1|15185.1|15174.1|15167.1|15156.1|1082
1644505800000|2022-02-10 15:10:00|15184.1|15171.1|15167.1|15156.1|15185.1|15174.1|15165.1|15154.1|795
1644506100000|2022-02-10 15:15:00|15168.1|15157.1|15165.1|15154.1|15169.1|15158.1|15159.1|15148.1|638
1644506400000|2022-02-10 15:20:00|15166.1|15155.1|15172.1|15160.1|15174.1|15163.1|15164.1|15153.1|460
1644506700000|2022-02-10 15:25:00|15171.1|15159.1|15170.1|15159.1|15174.1|15162.1|15166.1|15155.1|316
1644507000000|2022-02-10 15:30:00|15171.1|15160.1|15175.1|15164.1|15183.1|15172.1|15169.1|15158.1|465
1644507300000|2022-02-10 15:35:00|15176.1|15165.1|15198.1|15187.1|15198.1|15187.1|15175.1|15163.1|1304
1644507600000|2022-02-10 15:40:00|15197.1|15186.1|15197.1|15186.1|15199.1|15187.1|15194.1|15183.1|467
1644507900000|2022-02-10 15:45:00|15196.1|15185.1|15192.1|15181.1|15196.1|15185.1|15186.1|15175.1|343
1644508200000|2022-02-10 15:50:00|15191.1|15180.1|15177.1|15166.1|15192.1|15181.1|15175.1|15164.1|559
1644508500000|2022-02-10 15:55:00|15178.1|15165.1|15178.1|15167.1|15182.1|15170.1|15173.1|15162.1|577
1644508800000|2022-02-10 16:00:00|15177.1|15166.1|15171.1|15160.1|15178.1|15166.1|15171.1|15159.1|373
1644509100000|2022-02-10 16:05:00|15170.1|15159.1|15174.1|15163.1|15178.1|15167.1|15169.1|15158.1|236
1644509400000|2022-02-10 16:10:00|15175.1|15164.1|15174.1|15163.1|15180.1|15169.1|15173.1|15162.1|502
1644509700000|2022-02-10 16:15:00|15175.1|15164.1|15186.1|15175.1|15187.1|15176.1|15170.1|15159.1|1076
1644510000000|2022-02-10 16:20:00|15187.1|15176.1|15190.1|15179.1|15192.1|15181.1|15183.1|15172.1|854
1644510300000|2022-02-10 16:25:00|15191.1|15180.1|15197.1|15186.1|15197.1|15186.1|15188.1|15177.1|743
1644510600000|2022-02-10 16:30:00|15198.1|15187.1|15184.1|15173.1|15198.1|15187.1|15183.1|15172.1|521
1644510900000|2022-02-10 16:35:00|15185.1|15172.1|15189.1|15178.1|15193.1|15182.1|15175.1|15164.1|1256
1644511200000|2022-02-10 16:40:00|15190.1|15177.1|15195.1|15184.1|15196.1|15185.1|15182.1|15171.1|569
1644511500000|2022-02-10 16:45:00|15194.1|15183.1|15201.1|15189.1|15202.1|15191.1|15191.1|15180.1|726
1644511800000|2022-02-10 16:50:00|15200.1|15190.1|15198.1|15187.1|15202.1|15191.1|15196.1|15185.1|367
1644512100000|2022-02-10 16:55:00|15199.1|15188.1|15204.1|15192.1|15205.1|15194.1|15199.1|15188.1|573
1644512400000|2022-02-10 17:00:00|15203.1|15193.1|15197.1|15185.1|15204.1|15193.1|15195.1|15184.1|467
1644512700000|2022-02-10 17:05:00|15196.1|15184.1|15202.1|15190.1|15205.1|15193.1|15195.1|15184.1|592
1644513000000|2022-02-10 17:10:00|15201.1|15191.1|15203.1|15191.1|15205.1|15193.1|15199.1|15187.1|384
1644513300000|2022-02-10 17:15:00|15202.1|15192.1|15202.1|15191.1|15205.1|15194.1|15200.1|15189.1|642
1644513600000|2022-02-10 17:20:00|15203.1|15192.1|15202.1|15191.1|15205.1|15194.1|15201.1|15190.1|601
1644513900000|2022-02-10 17:25:00|15201.1|15190.1|15204.1|15192.1|15206.1|15195.1|15201.1|15189.1|437
1644514200000|2022-02-10 17:30:00|15203.1|15193.1|15200.1|15188.1|15206.1|15195.1|15196.1|15184.1|442
1644514500000|2022-02-10 17:35:00|15199.1|15189.1|15205.1|15193.1|15206.1|15195.1|15199.1|15187.1|512
1644514800000|2022-02-10 17:40:00|15204.1|15194.1|15206.1|15195.1|15209.1|15198.1|15204.1|15193.1|505
1644515100000|2022-02-10 17:45:00|15207.1|15196.1|15175.1|15163.1|15208.1|15196.1|15170.1|15159.1|1650
1644515400000|2022-02-10 17:50:00|15173.1|15162.1|15178.1|15167.1|15185.1|15173.1|15165.1|15154.1|1150
1644515700000|2022-02-10 17:55:00|15179.1|15166.1|15182.1|15171.1|15193.1|15182.1|15176.1|15165.1|591
1644516000000|2022-02-10 18:00:00|15184.1|15170.1|15197.1|15185.1|15198.1|15187.1|15176.1|15165.1|926
1644516300000|2022-02-10 18:05:00|15196.1|15184.1|15199.1|15188.1|15203.1|15192.1|15189.1|15177.1|882
1644516600000|2022-02-10 18:10:00|15198.1|15187.1|15200.1|15189.1|15203.1|15192.1|15194.1|15183.1|574
1644516900000|2022-02-10 18:15:00|15199.1|15188.1|15175.1|15164.1|15199.1|15188.1|15172.1|15161.1|629
1644517200000|2022-02-10 18:20:00|15176.1|15165.1|15187.1|15176.1|15190.1|15179.1|15174.1|15163.1|813
1644517500000|2022-02-10 18:25:00|15188.1|15175.1|15185.1|15173.1|15192.1|15181.1|15183.1|15172.1|758
1644517800000|2022-02-10 18:30:00|15184.1|15172.1|15185.1|15173.1|15187.1|15176.1|15179.1|15168.1|577
1644518100000|2022-02-10 18:35:00|15184.1|15174.1|15179.1|15167.1|15186.1|15175.1|15176.1|15164.1|669
1644518400000|2022-02-10 18:40:00|15178.1|15168.1|15193.1|15182.1|15195.1|15184.1|15178.1|15167.1|671
1644518700000|2022-02-10 18:45:00|15194.1|15181.1|15193.1|15182.1|15199.1|15188.1|15190.1|15179.1|514
1644519000000|2022-02-10 18:50:00|15194.1|15183.1|15192.1|15180.1|15198.1|15187.1|15191.1|15180.1|613
1644519300000|2022-02-10 18:55:00|15193.1|15181.1|15194.1|15183.1|15194.1|15183.1|15185.1|15174.1|338
1644519600000|2022-02-10 19:00:00|15195.1|15184.1|15185.1|15173.1|15195.1|15184.1|15185.1|15173.1|281
1644519900000|2022-02-10 19:05:00|15186.1|15174.1|15181.1|15170.1|15186.1|15174.1|15177.1|15166.1|186
1644520200000|2022-02-10 19:10:00|15182.1|15171.1|15177.1|15165.1|15182.1|15171.1|15173.1|15162.1|136
1644520500000|2022-02-10 19:15:00|15176.1|15163.1|15177.1|15166.1|15179.1|15167.1|15171.1|15160.1|616
1644520800000|2022-02-10 19:20:00|15178.1|15167.1|15192.1|15181.1|15192.1|15181.1|15178.1|15166.1|724
1644521100000|2022-02-10 19:25:00|15193.1|15180.1|15200.1|15188.1|15200.1|15188.1|15189.1|15178.1|544
1644521400000|2022-02-10 19:30:00|15199.1|15189.1|15206.1|15195.1|15207.1|15196.1|15195.1|15183.1|895
1644521700000|2022-02-10 19:35:00|15205.1|15194.1|15210.1|15199.1|15211.1|15200.1|15199.1|15188.1|610
1644522000000|2022-02-10 19:40:00|15209.1|15198.1|15202.1|15192.1|15215.1|15203.1|15202.1|15191.1|414
1644522300000|2022-02-10 19:45:00|15202.6|15192.6|15194.6|15184.6|15206.6|15196.6|15194.1|15184.1|391
1644522600000|2022-02-10 19:50:00|15194.1|15184.1|15187.1|15177.1|15196.6|15186.6|15184.6|15174.6|190
1644522900000|2022-02-10 19:55:00|15187.6|15177.6|15186.6|15176.6|15188.6|15178.6|15181.1|15171.1|244
1644523200000|2022-02-10 20:00:00|15187.1|15177.1|15183.1|15173.1|15189.1|15179.1|15181.6|15171.6|507
1644523500000|2022-02-10 20:05:00|15182.6|15172.6|15183.6|15173.6|15186.1|15176.1|15180.6|15170.6|618
1644523800000|2022-02-10 20:10:00|15184.6|15174.6|15183.6|15173.6|15186.6|15176.6|15179.6|15169.6|214
1644524100000|2022-02-10 20:15:00|15183.1|15173.1|15181.6|15171.6|15185.6|15175.6|15180.6|15170.6|355
1644524400000|2022-02-10 20:20:00|15181.1|15171.1|15179.1|15169.1|15183.6|15173.6|15177.6|15167.6|286
1644524700000|2022-02-10 20:25:00|15179.6|15169.6|15183.1|15173.1|15186.6|15176.6|15176.6|15166.6|331
1644525000000|2022-02-10 20:30:00|15182.6|15172.6|15173.6|15163.6|15184.6|15174.6|15173.6|15163.6|636
1644525300000|2022-02-10 20:35:00|15174.6|15164.6|15175.6|15165.6|15176.6|15166.6|15170.1|15160.1|636
1644525600000|2022-02-10 20:40:00|15176.1|15166.1|15180.6|15170.6|15181.1|15171.1|15172.6|15162.6|751
1644525900000|2022-02-10 20:45:00|15179.6|15169.6|15172.6|15162.6|15179.6|15169.6|15169.6|15159.6|963
1644526200000|2022-02-10 20:50:00|15171.6|15161.6|15177.6|15167.6|15182.1|15172.1|15170.6|15160.6|797
1644526500000|2022-02-10 20:55:00|15178.1|15168.1|15187.6|15177.6|15189.6|15179.6|15177.6|15167.6|595
1644526800000|2022-02-10 21:00:00|15185.6|15175.6|15181.6|15171.6|15188.1|15178.1|15180.6|15170.6|382
1644527100000|2022-02-10 21:05:00|15181.1|15171.1|15185.1|15175.1|15187.1|15177.1|15178.6|15168.6|119
1644527400000|2022-02-10 21:10:00|15184.6|15174.6|15184.6|15174.6|15187.6|15177.6|15181.1|15171.1|433
1644527700000|2022-02-10 21:15:00|15188.4|15164.4|15176.9|15152.9|15189.4|15165.4|15175.5|15151.5|0
1644528000000|2022-02-10 21:20:00|15177.5|15153.5|15170.1|15146.1|15177.5|15153.5|15167.4|15143.4|0
1644528300000|2022-02-10 21:25:00|15168.7|15144.7|15179.9|15155.9|15180.9|15156.9|15168.1|15144.1|0
1644528600000|2022-02-10 21:30:00|15180.2|15156.2|15180.9|15156.9|15187|15163|15177.5|15153.5|0
1644528900000|2022-02-10 21:35:00|15181.6|15157.6|15183.7|15159.7|15186.4|15162.4|15179.6|15155.6|0
1644529200000|2022-02-10 21:40:00|15183.3|15159.3|15176.2|15152.2|15185|15161|15176.2|15152.2|0
1644529500000|2022-02-10 21:45:00|15178.2|15154.2|15184.7|15160.7|15185|15161|15173.8|15149.8|0
1644529800000|2022-02-10 21:50:00|15185|15161|15188.6|15164.6|15189.3|15165.3|15181.1|15157.1|0
1644530100000|2022-02-10 21:55:00|15189.3|15165.3|15193.5|15169.5|15194.7|15170.7|15187.9|15163.9|0
1644530400000|2022-02-10 22:00:00|15189.7|15165.7|15192.6|15168.6|15193.9|15169.9|15189.7|15165.7|0
1644530700000|2022-02-10 22:05:00|15192.8|15168.8|15195.7|15171.7|15196|15172|15192.5|15168.5|0
1644531000000|2022-02-10 22:10:00|15195.6|15171.6|15194.6|15170.6|15195.6|15171.6|15194.4|15170.4|0
1644531300000|2022-02-10 22:15:00|15194.7|15170.7|15193.2|15169.2|15194.9|15170.9|15193.1|15169.1|0
1644531600000|2022-02-10 22:20:00|15193.7|15169.7|15193.1|15169.1|15193.7|15169.7|15192.9|15168.9|0
1644531900000|2022-02-10 22:25:00|15193.3|15169.3|15192.7|15168.7|15193.3|15169.3|15192.6|15168.6|0
1644532200000|2022-02-10 22:30:00|15192.6|15168.6|15192.3|15168.3|15193|15169|15190.8|15166.8|0
1644532500000|2022-02-10 22:35:00|15192.4|15168.4|15193.7|15169.7|15194.4|15170.4|15192.4|15168.4|0
1644532800000|2022-02-10 22:40:00|15194.1|15170.1|15193.3|15169.3|15194.1|15170.1|15193|15169|0
1644533100000|2022-02-10 22:45:00|15193.2|15169.2|15193.4|15169.4|15193.4|15169.4|15192.3|15168.3|0
1644533400000|2022-02-10 22:50:00|15193.5|15169.5|15193.3|15169.3|15194|15170|15193.3|15169.3|0
1644533700000|2022-02-10 22:55:00|15193.5|15169.5|15191.8|15167.8|15194.6|15170.6|15191.8|15167.8|0
1644534000000|2022-02-10 23:00:00|15193.9|15169.9|15190|15166|15198.8|15174.8|15182.5|15158.5|0
1644534300000|2022-02-10 23:05:00|15190.6|15166.6|15185.9|15161.9|15197.1|15173.1|15185.9|15161.9|0
1644534600000|2022-02-10 23:10:00|15187.9|15163.9|15194.8|15170.8|15195.8|15171.8|15187.3|15163.3|0
1644534900000|2022-02-10 23:15:00|15195.4|15171.4|15201.5|15177.5|15202.9|15178.9|15193.4|15169.4|0
1644535200000|2022-02-10 23:20:00|15202.2|15178.2|15194.1|15170.1|15202.9|15178.9|15194.1|15170.1|0
1644535500000|2022-02-10 23:25:00|15193.4|15169.4|15180.1|15156.1|15196.4|15172.4|15176.4|15152.4|0
1644535800000|2022-02-10 23:30:00|15180.4|15156.4|15171.6|15147.6|15181.4|15157.4|15168.6|15144.6|0
1644536100000|2022-02-10 23:35:00|15171.9|15147.9|15172.7|15148.7|15174.7|15150.7|15165.5|15141.5|0
1644536400000|2022-02-10 23:40:00|15172.4|15148.4|15165.1|15141.1|15172.7|15148.7|15159.7|15135.7|0
1644536700000|2022-02-10 23:45:00|15164.4|15140.4|15168.7|15144.7|15169.3|15145.3|15163.3|15139.3|0
1644537000000|2022-02-10 23:50:00|15168.3|15144.3|15163.5|15139.5|15171|15147|15163.2|15139.2|0
1644537300000|2022-02-10 23:55:00|15163.2|15139.2|15158.2|15134.2|15163.9|15139.9|15154.9|15130.9|0
1644537600000|2022-02-11 00:00:00|15156.1|15132.1|15149.2|15125.2|15160.9|15136.9|15148.5|15124.5|0
1644537900000|2022-02-11 00:05:00|15148.5|15124.5|15159.2|15135.2|15159.2|15135.2|15146.8|15122.8|0
1644538200000|2022-02-11 00:10:00|15158.8|15134.8|15152.4|15128.4|15159.2|15135.2|15151.1|15127.1|0
1644538500000|2022-02-11 00:15:00|15151.7|15127.7|15140.6|15116.6|15152.4|15128.4|15136.3|15112.3|0
1644538800000|2022-02-11 00:20:00|15140.5|15116.5|15126.1|15102.1|15144.1|15120.1|15121.1|15097.1|0
1644539100000|2022-02-11 00:25:00|15126.4|15102.4|15127|15103|15132.5|15108.5|15124.7|15100.7|0
1644539400000|2022-02-11 00:30:00|15126.6|15102.6|15136.2|15112.2|15136.6|15112.6|15125|15101|0
1644539700000|2022-02-11 00:35:00|15136.7|15112.7|15139.9|15115.9|15142.2|15118.2|15136.7|15112.7|0
1644540000000|2022-02-11 00:40:00|15139.6|15115.6|15136.3|15112.3|15145.6|15121.6|15136.3|15112.3|0
1644540300000|2022-02-11 00:45:00|15136.4|15112.4|15148.1|15124.1|15148.1|15124.1|15136.4|15112.4|0
1644540600000|2022-02-11 00:50:00|15148.6|15124.6|15140.7|15116.7|15149.8|15125.8|15140.7|15116.7|0
1644540900000|2022-02-11 00:55:00|15140.9|15116.9|15150.1|15126.1|15153.7|15129.7|15140.4|15116.4|0
1644541200000|2022-02-11 01:00:00|15150.5|15126.5|15125.1|15115.1|15155.1|15145.1|15121.6|15111.6|5196
1644541500000|2022-02-11 01:05:00|15125.6|15115.6|15110.6|15100.6|15130.6|15120.6|15109.1|15099.1|1850
1644541800000|2022-02-11 01:10:00|15111.1|15101.1|15107.1|15097.1|15113.6|15103.6|15101.6|15091.6|1660
1644542100000|2022-02-11 01:15:00|15106.1|15096.1|15101.6|15091.6|15115.6|15105.6|15089.1|15079.1|4449
1644542400000|2022-02-11 01:20:00|15099.1|15089.1|15067.6|15057.6|15102.1|15092.1|15066.1|15056.1|3788
1644542700000|2022-02-11 01:25:00|15069.1|15059.1|15068.1|15058.1|15077.1|15067.1|15065.6|15055.6|2301
1644543000000|2022-02-11 01:30:00|15068.6|15058.6|15134.1|15124.1|15148.1|15138.1|15021.1|15011.1|20624
1644543300000|2022-02-11 01:35:00|15132.1|15122.1|15218.1|15208.1|15226.6|15216.6|15130.6|15120.6|14426
1644543600000|2022-02-11 01:40:00|15218.6|15208.6|15214.6|15204.6|15248.1|15238.1|15198.6|15188.6|11992
1644543900000|2022-02-11 01:45:00|15215.1|15205.1|15226.1|15216.1|15231.1|15221.1|15186.1|15176.1|8612
1644544200000|2022-02-11 01:50:00|15225.1|15215.1|15246.1|15236.1|15249.1|15239.1|15198.1|15188.1|9368
1644544500000|2022-02-11 01:55:00|15247.1|15237.1|15250.1|15240.1|15264.1|15254.1|15222.1|15212.1|9154
1644544800000|2022-02-11 02:00:00|15249.1|15239.1|15244.1|15234.1|15268.1|15258.1|15229.1|15219.1|8302
1644545100000|2022-02-11 02:05:00|15243.1|15233.1|15227.1|15217.1|15264.1|15254.1|15226.1|15216.1|4576
1644545400000|2022-02-11 02:10:00|15226.1|15216.1|15205.1|15195.1|15233.1|15223.1|15200.1|15190.1|5077
1644545700000|2022-02-11 02:15:00|15204.1|15194.1|15192.1|15182.1|15222.1|15212.1|15180.1|15170.1|6938
1644546000000|2022-02-11 02:20:00|15193.1|15183.1|15165.1|15155.1|15213.1|15203.1|15165.1|15155.1|5724
1644546300000|2022-02-11 02:25:00|15163.1|15153.1|15176.1|15166.1|15187.1|15177.1|15162.1|15152.1|3346
1644546600000|2022-02-11 02:30:00|15172.1|15162.1|15169.1|15159.1|15190.1|15180.1|15158.1|15148.1|4673
1644546900000|2022-02-11 02:35:00|15168.1|15158.1|15176.1|15166.1|15187.1|15177.1|15160.1|15150.1|2903
1644547200000|2022-02-11 02:40:00|15178.1|15168.1|15201.1|15191.1|15202.1|15192.1|15171.1|15161.1|2091
1644547500000|2022-02-11 02:45:00|15200.1|15190.1|15212.1|15202.1|15214.1|15204.1|15191.1|15181.1|1835
1644547800000|2022-02-11 02:50:00|15211.1|15201.1|15236.1|15226.1|15238.1|15228.1|15205.1|15195.1|2628
1644548100000|2022-02-11 02:55:00|15237.1|15227.1|15277.1|15267.1|15277.1|15267.1|15232.1|15222.1|8372
1644548400000|2022-02-11 03:00:00|15276.1|15266.1|15253.1|15243.1|15293.1|15283.1|15252.1|15242.1|6741
1644548700000|2022-02-11 03:05:00|15255.1|15245.1|15242.1|15232.1|15256.1|15246.1|15238.1|15228.1|4028
1644549000000|2022-02-11 03:10:00|15241.1|15231.1|15248.1|15238.1|15250.1|15240.1|15231.1|15221.1|2128
1644549300000|2022-02-11 03:15:00|15249.1|15239.1|15271.1|15261.1|15280.1|15270.1|15248.1|15238.1|3008
1644549600000|2022-02-11 03:20:00|15270.1|15260.1|15259.1|15249.1|15277.1|15267.1|15244.1|15234.1|1289
1644549900000|2022-02-11 03:25:00|15261.1|15251.1|15280.1|15270.1|15282.1|15272.1|15250.1|15240.1|1290
1644550200000|2022-02-11 03:30:00|15281.1|15271.1|15266.1|15256.1|15284.1|15274.1|15264.1|15254.1|544
1644550500000|2022-02-11 03:35:00|15267.1|15257.1|15268.1|15258.1|15271.1|15261.1|15262.1|15252.1|475
1644550800000|2022-02-11 03:40:00|15267.1|15257.1|15269.1|15259.1|15270.1|15260.1|15267.1|15257.1|338
1644551100000|2022-02-11 03:45:00|15270.1|15260.1|15278.1|15268.1|15281.1|15271.1|15269.1|15259.1|272
1644551400000|2022-02-11 03:50:00|15279.1|15269.1|15278.1|15268.1|15281.1|15271.1|15276.1|15266.1|425
1644551700000|2022-02-11 03:55:00|15277.1|15267.1|15278.1|15268.1|15280.1|15270.1|15276.1|15266.1|195
1644552000000|2022-02-11 04:00:00|15279.1|15269.1|15278.1|15268.1|15279.1|15269.1|15276.1|15266.1|172
1644552300000|2022-02-11 04:05:00|15279.1|15269.1|15275.1|15265.1|15279.1|15269.1|15271.1|15261.1|211
1644552600000|2022-02-11 04:10:00|15274.1|15264.1|15272.1|15262.1|15276.1|15266.1|15269.1|15259.1|155
1644552900000|2022-02-11 04:15:00|15271.1|15261.1|15270.1|15260.1|15273.1|15263.1|15269.1|15259.1|143
1644553200000|2022-02-11 04:20:00|15269.1|15259.1|15271.1|15261.1|15272.1|15262.1|15269.1|15259.1|175
1644553500000|2022-02-11 04:25:00|15272.1|15262.1|15270.1|15260.1|15272.1|15262.1|15269.1|15259.1|101
1644553800000|2022-02-11 04:30:00|15269.1|15259.1|15266.1|15256.1|15270.1|15260.1|15264.1|15254.1|399
1644554100000|2022-02-11 04:35:00|15267.1|15257.1|15262.1|15252.1|15267.1|15257.1|15260.1|15250.1|336
1644554400000|2022-02-11 04:40:00|15263.1|15253.1|15252.1|15242.1|15263.1|15253.1|15248.1|15238.1|780
1644554700000|2022-02-11 04:45:00|15253.1|15243.1|15250.1|15240.1|15256.1|15246.1|15249.1|15239.1|668
1644555000000|2022-02-11 04:50:00|15251.1|15241.1|15253.1|15243.1|15255.1|15245.1|15246.1|15236.1|678
1644555300000|2022-02-11 04:55:00|15252.1|15242.1|15245.1|15235.1|15252.1|15242.1|15240.1|15230.1|1467
1644555600000|2022-02-11 05:00:00|15243.1|15233.1|15200.1|15190.1|15256.1|15246.1|15198.1|15188.1|7987
1644555900000|2022-02-11 05:05:00|15201.1|15191.1|15169.1|15159.1|15202.1|15192.1|15166.1|15156.1|4203
1644556200000|2022-02-11 05:10:00|15166.1|15156.1|15176.1|15166.1|15178.1|15168.1|15153.1|15143.1|2663
1644556500000|2022-02-11 05:15:00|15175.1|15165.1|15187.1|15177.1|15202.1|15192.1|15171.1|15161.1|1744
1644556800000|2022-02-11 05:20:00|15185.1|15175.1|15175.1|15165.1|15197.1|15187.1|15173.1|15163.1|1431
1644557100000|2022-02-11 05:25:00|15174.1|15164.1|15158.1|15148.1|15176.1|15166.1|15148.1|15138.1|2223
1644557400000|2022-02-11 05:30:00|15159.1|15149.1|15146.1|15136.1|15174.1|15164.1|15134.1|15124.1|3207
1644557700000|2022-02-11 05:35:00|15145.1|15135.1|15145.1|15135.1|15158.1|15148.1|15130.1|15120.1|2428
1644558000000|2022-02-11 05:40:00|15144.1|15134.1|15136.1|15126.1|15144.1|15134.1|15111.1|15101.1|4016
1644558300000|2022-02-11 05:45:00|15138.1|15128.1|15157.1|15147.1|15159.1|15149.1|15131.1|15121.1|2301
1644558600000|2022-02-11 05:50:00|15159.1|15149.1|15149.1|15139.1|15164.1|15154.1|15139.1|15129.1|1533
1644558900000|2022-02-11 05:55:00|15150.1|15140.1|15143.1|15133.1|15152.1|15142.1|15138.1|15128.1|1169
1644559200000|2022-02-11 06:00:00|15142.1|15132.1|15115.1|15105.1|15155.1|15145.1|15107.1|15097.1|3183
1644559500000|2022-02-11 06:05:00|15117.1|15107.1|15119.1|15109.1|15132.1|15122.1|15113.1|15103.1|3458
1644559800000|2022-02-11 06:10:00|15117.1|15107.1|15128.1|15118.1|15138.1|15128.1|15117.1|15107.1|2720
1644560100000|2022-02-11 06:15:00|15129.1|15119.1|15117.1|15107.1|15133.1|15123.1|15106.1|15096.1|2467
1644560400000|2022-02-11 06:20:00|15119.1|15109.1|15108.1|15098.1|15131.1|15121.1|15102.1|15092.1|4264
1644560700000|2022-02-11 06:25:00|15109.1|15099.1|15114.1|15104.1|15116.1|15106.1|15096.1|15086.1|3722
1644561000000|2022-02-11 06:30:00|15116.1|15106.1|15129.1|15119.1|15143.1|15133.1|15116.1|15106.1|4482
1644561300000|2022-02-11 06:35:00|15128.1|15118.1|15118.1|15108.1|15135.1|15125.1|15109.1|15099.1|2577
1644561600000|2022-02-11 06:40:00|15117.1|15107.1|15102.1|15092.1|15119.1|15109.1|15097.1|15087.1|3225
1644561900000|2022-02-11 06:45:00|15104.1|15094.1|15112.1|15102.1|15112.1|15102.1|15097.1|15087.1|4756
1644562200000|2022-02-11 06:50:00|15113.1|15103.1|15100.1|15090.1|15115.1|15105.1|15098.1|15088.1|3794
1644562500000|2022-02-11 06:55:00|15099.1|15089.1|15093.1|15083.1|15103.1|15093.1|15087.1|15077.1|4527
1644562800000|2022-02-11 07:00:00|15095.1|15085.1|15076.1|15066.1|15099.1|15089.1|15061.1|15051.1|3832
1644563100000|2022-02-11 07:05:00|15077.1|15067.1|15100.1|15090.1|15102.1|15092.1|15074.1|15064.1|1180
1644563400000|2022-02-11 07:10:00|15101.1|15091.1|15085.1|15075.1|15102.1|15092.1|15083.1|15073.1|1338
1644563700000|2022-02-11 07:15:00|15086.1|15076.1|15086.1|15076.1|15101.1|15091.1|15076.1|15066.1|897
1644564000000|2022-02-11 07:20:00|15087.1|15077.1|15099.1|15089.1|15099.1|15089.1|15085.1|15075.1|517
1644564300000|2022-02-11 07:25:00|15098.1|15088.1|15086.1|15076.1|15099.1|15089.1|15084.1|15074.1|574
1644564600000|2022-02-11 07:30:00|15085.1|15075.1|15091.1|15081.1|15091.1|15081.1|15084.1|15074.1|496
1644564900000|2022-02-11 07:35:00|15092.1|15082.1|15099.1|15089.1|15099.1|15089.1|15090.1|15080.1|338
1644565200000|2022-02-11 07:40:00|15101.1|15091.1|15099.1|15089.1|15105.1|15095.1|15098.1|15088.1|623
1644565500000|2022-02-11 07:45:00|15101.1|15091.1|15099.1|15089.1|15102.1|15092.1|15098.1|15088.1|278
1644565800000|2022-02-11 07:50:00|15101.1|15091.1|15101.1|15091.1|15104.1|15094.1|15099.1|15089.1|241
1644566100000|2022-02-11 07:55:00|15102.1|15092.1|15097.1|15087.1|15104.1|15094.1|15092.1|15082.1|548
1644566400000|2022-02-11 08:00:00|15099.1|15088.1|15113.1|15101.1|15114.1|15102.1|15089.1|15078.1|1112
1644566700000|2022-02-11 08:05:00|15112.1|15102.1|15109.1|15097.1|15119.1|15108.1|15108.1|15096.1|846
1644567000000|2022-02-11 08:10:00|15110.1|15098.1|15119.1|15107.1|15123.1|15112.1|15109.1|15097.1|798
1644567300000|2022-02-11 08:15:00|15120.1|15108.1|15115.1|15104.1|15123.1|15112.1|15115.1|15104.1|334
1644567600000|2022-02-11 08:20:00|15113.1|15102.1|15104.1|15093.1|15118.1|15106.1|15103.1|15092.1|644
1644567900000|2022-02-11 08:25:00|15105.1|15094.1|15104.1|15093.1|15107.1|15096.1|15089.1|15077.1|976
1644568200000|2022-02-11 08:30:00|15120.4|15096.4|15110.2|15086.2|15134.9|15110.9|15109.9|15085.9|0
1644568500000|2022-02-11 08:35:00|15111.1|15087.1|15075.5|15051.5|15115.2|15091.2|15073.9|15049.9|354
1644568800000|2022-02-11 08:40:00|15075.8|15051.8|15093.2|15069.2|15104|15080|15071.1|15047.1|0
1644569100000|2022-02-11 08:45:00|15092.3|15068.3|15103.2|15079.2|15106.5|15082.5|15091|15067|0
1644569400000|2022-02-11 08:50:00|15102.3|15078.3|15098.7|15074.7|15110.6|15086.6|15092.9|15068.9|0
1644569700000|2022-02-11 08:55:00|15099|15075|15089.7|15065.7|15106.6|15082.6|15085.6|15061.6|0
1644570000000|2022-02-11 09:00:00|15107.1|15093.1|15106.1|15094.1|15108.1|15097.1|15094.1|15082.1|453
1644570300000|2022-02-11 09:05:00|15105.1|15093.1|15109.1|15096.1|15110.1|15099.1|15101.1|15089.1|54
1644570600000|2022-02-11 09:10:00|15110.1|15097.1|15108.1|15095.1|15110.1|15099.1|15101.1|15090.1|92
1644570900000|2022-02-11 09:15:00|15107.1|15094.1|15105.1|15094.1|15110.1|15099.1|15103.1|15091.1|123
1644571200000|2022-02-11 09:20:00|15104.1|15093.1|15092.1|15081.1|15106.1|15095.1|15086.1|15075.1|651
1644571500000|2022-02-11 09:25:00|15093.1|15082.1|15097.1|15086.1|15102.1|15090.1|15093.1|15082.1|114
1644571800000|2022-02-11 09:30:00|15096.1|15085.1|15088.1|15076.1|15096.1|15086.1|15087.1|15076.1|178
1644572100000|2022-02-11 09:35:00|15087.1|15075.1|15088.1|15077.1|15088.1|15077.1|15078.1|15066.1|274
1644572400000|2022-02-11 09:40:00|15087.1|15076.1|15089.1|15078.1|15089.1|15078.1|15081.1|15069.1|87
1644572700000|2022-02-11 09:45:00|15090.1|15077.1|15088.1|15076.1|15093.1|15082.1|15086.1|15075.1|42
1644573000000|2022-02-11 09:50:00|15087.1|15077.1|15098.1|15087.1|15098.1|15087.1|15085.1|15074.1|141
1644573300000|2022-02-11 09:55:00|15097.1|15086.1|15097.1|15085.1|15099.1|15088.1|15093.1|15082.1|96
1644573600000|2022-02-11 10:00:00|15096.1|15086.1|15101.1|15089.1|15102.1|15090.1|15093.1|15082.1|138
1644573900000|2022-02-11 10:05:00|15102.1|15090.1|15100.1|15089.1|15102.1|15091.1|15097.1|15086.1|114
1644574200000|2022-02-11 10:10:00|15101.1|15090.1|15101.1|15089.1|15102.1|15091.1|15097.1|15086.1|99
1644574500000|2022-02-11 10:15:00|15102.1|15090.1|15101.1|15090.1|15104.1|15093.1|15101.1|15089.1|75
1644574800000|2022-02-11 10:20:00|15102.1|15091.1|15105.1|15094.1|15105.1|15094.1|15101.1|15089.1|60
1644575100000|2022-02-11 10:25:00|15106.1|15093.1|15106.1|15095.1|15107.1|15095.1|15103.1|15092.1|94
1644575400000|2022-02-11 10:30:00|15107.1|15096.1|15108.1|15096.1|15109.1|15098.1|15104.1|15093.1|108
1644575700000|2022-02-11 10:35:00|15109.1|15097.1|15104.1|15093.1|15109.1|15097.1|15099.1|15088.1|282
1644576000000|2022-02-11 10:40:00|15105.1|15094.1|15109.1|15098.1|15112.1|15100.1|15105.1|15094.1|86
1644576300000|2022-02-11 10:45:00|15110.1|15099.1|15111.1|15100.1|15112.1|15101.1|15108.1|15096.1|42
1644576600000|2022-02-11 10:50:00|15112.1|15099.1|15113.1|15101.1|15115.1|15104.1|15110.1|15099.1|76
1644576900000|2022-02-11 10:55:00|15112.1|15102.1|15115.1|15103.1|15116.1|15105.1|15112.1|15101.1|42
1644577200000|2022-02-11 11:00:00|15114.1|15102.1|15113.1|15101.1|15115.1|15104.1|15113.1|15101.1|37
1644577500000|2022-02-11 11:05:00|15114.1|15102.1|15111.1|15099.1|15114.1|15103.1|15110.1|15099.1|30
1644577800000|2022-02-11 11:10:00|15112.1|15100.1|15112.1|15101.1|15115.1|15104.1|15111.1|15100.1|181
1644578100000|2022-02-11 11:15:00|15113.1|15102.1|15113.1|15101.1|15115.1|15103.1|15111.1|15099.1|49
1644578400000|2022-02-11 11:20:00|15114.1|15102.1|15117.1|15105.1|15117.1|15106.1|15113.1|15102.1|93
1644578700000|2022-02-11 11:25:00|15116.1|15104.1|15116.1|15104.1|15117.1|15105.1|15110.1|15099.1|45
1644579000000|2022-02-11 11:30:00|15115.1|15103.1|15113.1|15101.1|15116.1|15103.1|15111.1|15100.1|9
1644579300000|2022-02-11 11:35:00|15112.1|15100.1|15124.1|15112.1|15126.1|15115.1|15111.1|15100.1|779
1644579600000|2022-02-11 11:40:00|15125.1|15113.1|15124.1|15112.1|15129.1|15118.1|15124.1|15112.1|182
1644579900000|2022-02-11 11:45:00|15123.1|15111.1|15122.1|15111.1|15125.1|15114.1|15122.1|15110.1|10
1644580200000|2022-02-11 11:50:00|15123.1|15112.1|15116.1|15105.1|15124.1|15113.1|15113.1|15101.1|114
1644580500000|2022-02-11 11:55:00|15117.1|15106.1|15119.1|15108.1|15119.1|15108.1|15117.1|15106.1|30
1644580800000|2022-02-11 12:00:00|15118.1|15107.1|15117.1|15106.1|15120.1|15109.1|15115.1|15103.1|93
1644581100000|2022-02-11 12:05:00|15118.1|15107.1|15125.1|15113.1|15126.1|15115.1|15116.1|15105.1|164
1644581400000|2022-02-11 12:10:00|15126.1|15114.1|15130.1|15119.1|15130.1|15119.1|15126.1|15114.1|105
1644581700000|2022-02-11 12:15:00|15132.1|15120.1|15131.1|15120.1|15132.1|15121.1|15130.1|15119.1|93
1644582000000|2022-02-11 12:20:00|15132.1|15121.1|15134.1|15123.1|15136.1|15125.1|15132.1|15121.1|121
1644582300000|2022-02-11 12:25:00|15135.1|15124.1|15141.1|15130.1|15142.1|15130.1|15132.1|15121.1|268
1644582600000|2022-02-11 12:30:00|15140.1|15129.1|15137.1|15126.1|15142.1|15131.1|15137.1|15125.1|165
1644582900000|2022-02-11 12:35:00|15136.1|15125.1|15138.1|15127.1|15140.1|15129.1|15136.1|15125.1|96
1644583200000|2022-02-11 12:40:00|15137.1|15126.1|15133.1|15122.1|15137.1|15126.1|15131.1|15119.1|150
1644583500000|2022-02-11 12:45:00|15134.1|15123.1|15133.1|15122.1|15135.1|15124.1|15132.1|15121.1|40
1644583800000|2022-02-11 12:50:00|15134.1|15121.1|15133.1|15122.1|15135.1|15124.1|15132.1|15121.1|43
1644584100000|2022-02-11 12:55:00|15134.1|15123.1|15133.1|15121.1|15135.1|15123.1|15133.1|15121.1|26
1644584400000|2022-02-11 13:00:00|15132.1|15119.1|15137.1|15126.1|15137.1|15126.1|15130.1|15119.1|236
1644584700000|2022-02-11 13:05:00|15136.1|15125.1|15137.1|15126.1|15139.1|15128.1|15136.1|15124.1|117
1644585000000|2022-02-11 13:10:00|15136.1|15125.1|15141.1|15130.1|15142.1|15131.1|15135.1|15124.1|58
1644585300000|2022-02-11 13:15:00|15142.1|15131.1|15146.1|15135.1|15147.1|15136.1|15140.1|15129.1|217
1644585600000|2022-02-11 13:20:00|15147.1|15136.1|15148.1|15137.1|15150.1|15139.1|15147.1|15135.1|232
1644585900000|2022-02-11 13:25:00|15147.1|15136.1|15147.1|15136.1|15149.1|15137.1|15144.1|15133.1|173
1644586200000|2022-02-11 13:30:00|15148.1|15137.1|15147.1|15135.1|15148.1|15137.1|15144.1|15133.1|100
1644586500000|2022-02-11 13:35:00|15148.1|15136.1|15149.1|15138.1|15149.1|15138.1|15146.1|15135.1|114
1644586800000|2022-02-11 13:40:00|15148.1|15137.1|15148.1|15137.1|15156.1|15145.1|15148.1|15137.1|247
1644587100000|2022-02-11 13:45:00|15149.1|15138.1|15157.1|15146.1|15159.1|15148.1|15143.1|15132.1|362
1644587400000|2022-02-11 13:50:00|15156.1|15145.1|15151.1|15140.1|15156.1|15145.1|15146.1|15135.1|269
1644587700000|2022-02-11 13:55:00|15150.1|15139.1|15144.1|15133.1|15151.1|15139.1|15144.1|15133.1|240
1644588000000|2022-02-11 14:00:00|15143.1|15132.1|15140.1|15128.1|15147.1|15136.1|15135.1|15123.1|589
1644588300000|2022-02-11 14:05:00|15139.1|15127.1|15134.1|15123.1|15139.1|15127.1|15132.1|15121.1|142
1644588600000|2022-02-11 14:10:00|15135.1|15124.1|15123.1|15112.1|15135.1|15124.1|15123.1|15112.1|555
1644588900000|2022-02-11 14:15:00|15124.1|15113.1|15118.1|15107.1|15124.1|15113.1|15118.1|15107.1|314
1644589200000|2022-02-11 14:20:00|15119.1|15108.1|15114.1|15103.1|15120.1|15108.1|15113.1|15102.1|394
1644589500000|2022-02-11 14:25:00|15115.1|15104.1|15112.1|15101.1|15116.1|15105.1|15111.1|15100.1|368
1644589800000|2022-02-11 14:30:00|15113.1|15102.1|15114.1|15103.1|15125.1|15113.1|15109.1|15098.1|1053
1644590100000|2022-02-11 14:35:00|15115.1|15104.1|15112.1|15100.1|15121.1|15109.1|15108.1|15097.1|294
1644590400000|2022-02-11 14:40:00|15111.1|15101.1|15115.1|15103.1|15115.1|15104.1|15104.1|15093.1|556
1644590700000|2022-02-11 14:45:00|15116.1|15104.1|15125.1|15114.1|15134.1|15122.1|15116.1|15104.1|977
1644591000000|2022-02-11 14:50:00|15126.1|15115.1|15123.1|15112.1|15128.1|15117.1|15119.1|15108.1|241
1644591300000|2022-02-11 14:55:00|15124.1|15113.1|15109.1|15098.1|15125.1|15114.1|15105.1|15093.1|324
1644591600000|2022-02-11 15:00:00|15108.1|15096.1|15117.1|15106.1|15125.1|15114.1|15108.1|15096.1|339
1644591900000|2022-02-11 15:05:00|15118.1|15107.1|15123.1|15112.1|15126.1|15115.1|15115.1|15104.1|142
1644592200000|2022-02-11 15:10:00|15124.1|15111.1|15123.1|15112.1|15124.1|15113.1|15112.1|15100.1|687
1644592500000|2022-02-11 15:15:00|15122.1|15111.1|15126.1|15115.1|15128.1|15117.1|15116.1|15104.1|294
1644592800000|2022-02-11 15:20:00|15127.1|15114.1|15128.1|15117.1|15130.1|15119.1|15120.1|15109.1|250
1644593100000|2022-02-11 15:25:00|15127.1|15116.1|15127.1|15115.1|15131.1|15119.1|15124.1|15113.1|392
1644593400000|2022-02-11 15:30:00|15126.1|15114.1|15126.1|15115.1|15130.1|15119.1|15121.1|15110.1|398
1644593700000|2022-02-11 15:35:00|15125.1|15114.1|15129.1|15118.1|15131.1|15120.1|15122.1|15111.1|387
1644594000000|2022-02-11 15:40:00|15130.1|15119.1|15130.1|15119.1|15132.1|15121.1|15128.1|15117.1|378
1644594300000|2022-02-11 15:45:00|15129.1|15118.1|15129.1|15118.1|15132.1|15121.1|15127.1|15115.1|382
1644594600000|2022-02-11 15:50:00|15130.1|15117.1|15129.1|15118.1|15132.1|15121.1|15125.1|15113.1|289
1644594900000|2022-02-11 15:55:00|15128.1|15117.1|15129.1|15118.1|15133.1|15122.1|15122.1|15110.1|352
1644595200000|2022-02-11 16:00:00|15128.1|15117.1|15135.1|15124.1|15137.1|15126.1|15127.1|15116.1|248
1644595500000|2022-02-11 16:05:00|15136.1|15123.1|15126.1|15114.1|15136.1|15125.1|15125.1|15114.1|373
1644595800000|2022-02-11 16:10:00|15125.1|15113.1|15122.1|15111.1|15127.1|15116.1|15117.1|15105.1|206
1644596100000|2022-02-11 16:15:00|15121.1|15110.1|15126.1|15115.1|15126.1|15115.1|15114.1|15103.1|323
1644596400000|2022-02-11 16:20:00|15127.1|15116.1|15129.1|15118.1|15131.1|15120.1|15125.1|15114.1|269
1644596700000|2022-02-11 16:25:00|15128.1|15117.1|15122.1|15110.1|15129.1|15118.1|15119.1|15108.1|203
1644597000000|2022-02-11 16:30:00|15121.1|15111.1|15124.1|15113.1|15130.1|15119.1|15120.1|15109.1|212
1644597300000|2022-02-11 16:35:00|15125.1|15112.1|15113.1|15102.1|15126.1|15115.1|15111.1|15100.1|256
1644597600000|2022-02-11 16:40:00|15111.1|15101.1|15106.1|15095.1|15113.1|15101.1|15103.1|15092.1|323
1644597900000|2022-02-11 16:45:00|15105.1|15094.1|15112.1|15100.1|15114.1|15103.1|15103.1|15092.1|258
1644598200000|2022-02-11 16:50:00|15111.1|15101.1|15111.1|15100.1|15115.1|15104.1|15105.1|15093.1|147
1644598500000|2022-02-11 16:55:00|15110.1|15098.1|15121.1|15110.1|15121.1|15110.1|15110.1|15098.1|161
1644598800000|2022-02-11 17:00:00|15120.1|15109.1|15124.1|15113.1|15125.1|15113.1|15118.1|15107.1|298
1644599100000|2022-02-11 17:05:00|15123.1|15112.1|15121.1|15110.1|15124.1|15112.1|15117.1|15106.1|76
1644599400000|2022-02-11 17:10:00|15120.1|15109.1|15127.1|15115.1|15127.1|15115.1|15120.1|15109.1|135
1644599700000|2022-02-11 17:15:00|15128.1|15116.1|15120.1|15109.1|15128.1|15116.1|15119.1|15108.1|152
1644600000000|2022-02-11 17:20:00|15121.1|15108.1|15119.1|15107.1|15121.1|15109.1|15114.1|15103.1|62
1644600300000|2022-02-11 17:25:00|15118.1|15108.1|15123.1|15111.1|15124.1|15113.1|15118.1|15106.1|101
1644600600000|2022-02-11 17:30:00|15122.1|15110.1|15126.1|15114.1|15128.1|15117.1|15121.1|15110.1|92
1644600900000|2022-02-11 17:35:00|15125.1|15115.1|15126.1|15115.1|15127.1|15116.1|15122.1|15111.1|131
1644601200000|2022-02-11 17:40:00|15125.1|15114.1|15121.1|15109.1|15126.1|15114.1|15120.1|15109.1|84
1644601500000|2022-02-11 17:45:00|15120.1|15108.1|15116.1|15104.1|15120.1|15108.1|15113.1|15102.1|160
1644601800000|2022-02-11 17:50:00|15115.1|15103.1|15101.1|15090.1|15115.1|15104.1|15100.1|15089.1|380
1644602100000|2022-02-11 17:55:00|15102.1|15091.1|15103.1|15092.1|15105.1|15093.1|15098.1|15087.1|254
1644602400000|2022-02-11 18:00:00|15104.1|15093.1|15105.1|15093.1|15106.1|15094.1|15099.1|15088.1|287
1644602700000|2022-02-11 18:05:00|15104.1|15094.1|15109.1|15098.1|15110.1|15098.1|15102.1|15091.1|377
1644603000000|2022-02-11 18:10:00|15110.1|15097.1|15107.1|15095.1|15110.1|15098.1|15102.1|15091.1|143
1644603300000|2022-02-11 18:15:00|15106.1|15096.1|15108.1|15097.1|15109.1|15098.1|15101.1|15090.1|108
1644603600000|2022-02-11 18:20:00|15109.1|15096.1|15108.1|15097.1|15110.1|15099.1|15106.1|15095.1|58
1644603900000|2022-02-11 18:25:00|15107.1|15096.1|15095.1|15084.1|15108.1|15097.1|15095.1|15084.1|160
1644604200000|2022-02-11 18:30:00|15096.1|15083.1|15075.1|15064.1|15096.1|15085.1|15075.1|15064.1|540
1644604500000|2022-02-11 18:35:00|15073.1|15062.1|15046.1|15034.1|15074.1|15062.1|15045.1|15034.1|1265
1644604800000|2022-02-11 18:40:00|15045.1|15035.1|15040.1|15028.1|15050.1|15039.1|15038.1|15027.1|1049
1644605100000|2022-02-11 18:45:00|15026.1|15015.1|15032.1|15020.1|15041.1|15030.1|15024.1|15013.1|1177
1644605400000|2022-02-11 18:50:00|15033.1|15021.1|15036.1|15024.1|15039.1|15028.1|15023.1|15012.1|891
1644605700000|2022-02-11 18:55:00|15035.1|15025.1|15031.1|15020.1|15040.1|15029.1|15028.1|15017.1|499
1644606000000|2022-02-11 19:00:00|15030.1|15019.1|15026.1|15014.1|15038.1|15026.1|15015.1|15004.1|841
1644606300000|2022-02-11 19:05:00|15027.1|15015.1|15023.1|15011.1|15032.1|15020.1|15013.1|15002.1|533
1644606600000|2022-02-11 19:10:00|15025.1|15014.1|15022.1|15011.1|15026.1|15015.1|15013.1|15002.1|538
1644606900000|2022-02-11 19:15:00|15023.1|15012.1|15046.1|15035.1|15053.1|15041.1|15021.1|15009.1|634
1644607200000|2022-02-11 19:20:00|15045.1|15034.1|15047.1|15035.1|15052.1|15041.1|15044.1|15032.1|263
1644607500000|2022-02-11 19:25:00|15046.1|15034.1|15020.1|15009.1|15046.1|15035.1|15019.1|15008.1|370
1644607800000|2022-02-11 19:30:00|15022.1|15010.1|15030.1|15019.1|15036.1|15025.1|15009.1|14998.1|675
1644608100000|2022-02-11 19:35:00|15031.1|15020.1|15010.1|14998.1|15031.1|15020.1|15008.1|14997.1|1064
1644608400000|2022-02-11 19:40:00|15011.1|15000.1|15005.6|14995.6|15017.1|15006.1|15005.6|14995.1|256
1644608700000|2022-02-11 19:45:00|15006.6|14996.6|15000.1|14990.1|15008.6|14998.6|14998.6|14988.6|531
1644609000000|2022-02-11 19:50:00|14999.6|14989.6|14978.6|14968.6|14999.6|14989.6|14971.6|14961.6|1206
1644609300000|2022-02-11 19:55:00|14982.1|14972.1|14995.1|14985.1|14996.6|14986.6|14982.1|14972.1|426
1644609600000|2022-02-11 20:00:00|14996.1|14986.1|15010.1|15000.1|15013.1|15003.1|14994.6|14984.6|518
1644609900000|2022-02-11 20:05:00|15009.6|14999.6|14996.6|14986.6|15012.6|15002.6|14995.1|14985.1|202
1644610200000|2022-02-11 20:10:00|14997.6|14987.6|14989.6|14979.6|14998.6|14988.6|14987.6|14977.6|402
1644610500000|2022-02-11 20:15:00|14988.6|14978.6|14987.1|14977.1|15000.6|14990.6|14986.1|14976.1|250
1644610800000|2022-02-11 20:20:00|14987.6|14977.6|14984.6|14974.6|14991.6|14981.6|14981.6|14971.6|245
1644611100000|2022-02-11 20:25:00|14985.6|14975.6|14992.6|14982.6|14994.6|14984.6|14981.6|14971.6|340
1644611400000|2022-02-11 20:30:00|14992.1|14982.1|14994.1|14984.1|15000.1|14990.1|14988.6|14978.6|421
1644611700000|2022-02-11 20:35:00|14993.6|14983.6|14983.1|14973.1|14997.6|14987.6|14983.1|14973.1|437
1644612000000|2022-02-11 20:40:00|14983.6|14973.6|14980.1|14970.1|14984.6|14974.6|14971.6|14961.6|693
1644612300000|2022-02-11 20:45:00|14979.6|14969.6|14989.1|14979.1|14990.1|14980.1|14975.6|14965.6|323
1644612600000|2022-02-11 20:50:00|14989.6|14979.6|14988.1|14978.1|15001.6|14991.6|14985.6|14975.6|539
1644612900000|2022-02-11 20:55:00|14988.6|14978.6|14985.1|14975.1|15002.6|14992.6|14984.6|14974.6|506
1644613200000|2022-02-11 21:00:00|14986.1|14976.1|14989.1|14979.1|14992.1|14982.1|14985.1|14975.1|149
1644613500000|2022-02-11 21:05:00|14988.6|14978.6|14988.6|14978.6|14990.1|14980.1|14987.6|14977.6|73
1644613800000|2022-02-11 21:10:00|14989.1|14979.1|14990.6|14980.6|14991.6|14981.6|14985.6|14975.6|87
1644614100000|2022-02-11 21:15:00|14998.6|14974.6|14996.4|14972.4|14999.6|14975.6|14994.9|14970.9|0
1644614400000|2022-02-11 21:20:00|14997.1|14973.1|15001.9|14977.9|15007.3|14983.3|14995.8|14971.8|0
1644614700000|2022-02-11 21:25:00|15001.2|14977.2|15016|14992|15016.8|14992.8|15000.5|14976.5|0
1644615000000|2022-02-11 21:30:00|15016.3|14992.3|15018.6|14994.6|15027.4|15003.4|15014.3|14990.3|0
1644615300000|2022-02-11 21:35:00|15017.9|14993.9|15013.8|14989.8|15017.9|14993.9|15010.4|14986.4|0
1644615600000|2022-02-11 21:40:00|15014.2|14990.2|15017.5|14993.5|15018.9|14994.9|15013|14989|0
1644615900000|2022-02-11 21:45:00|15016.2|14992.2|15015.4|14991.4|15018.5|14994.5|15013.5|14989.5|0
1644616200000|2022-02-11 21:50:00|15016.1|14992.1|15012|14988|15016.8|14992.8|15010.6|14986.6|0
1644616500000|2022-02-11 21:55:00|15012.3|14988.3|15013.3|14989.3|15015.7|14991.7|15009.9|14985.9|0
1644793200000|2022-02-13 23:00:00|14999.4|14975.4|14987.7|14963.7|15005.5|14981.5|14984.3|14960.3|0
1644793500000|2022-02-13 23:05:00|14987.3|14963.3|14986.6|14962.6|14991.8|14967.8|14972|14948|0
1644793800000|2022-02-13 23:10:00|14986.9|14962.9|14973.9|14949.9|14990.7|14966.7|14973.3|14949.3|0
1644794100000|2022-02-13 23:15:00|14974.3|14950.3|14987.9|14963.9|14994.7|14970.7|14974.3|14950.3|0
1644794400000|2022-02-13 23:20:00|14988.3|14964.3|14980.1|14956.1|14994.7|14970.7|14979.4|14955.4|0
1644794700000|2022-02-13 23:25:00|14982.2|14958.2|14984|14960|14990.4|14966.4|14980.1|14956.1|0
1644795000000|2022-02-13 23:30:00|14983.6|14959.6|14992.2|14968.2|14995.6|14971.6|14983.3|14959.3|0
1644795300000|2022-02-13 23:35:00|14992.9|14968.9|14994.9|14970.9|14995.6|14971.6|14988.8|14964.8|0
1644795600000|2022-02-13 23:40:00|14995.9|14971.9|15000.2|14976.2|15000.2|14976.2|14991.2|14967.2|0
1644795900000|2022-02-13 23:45:00|15001.6|14977.6|15022.9|14998.9|15024.2|15000.2|15001.6|14977.6|0
1644796200000|2022-02-13 23:50:00|15023.2|14999.2|15025.6|15001.6|15031|15007|15020.2|14996.2|0
1644796500000|2022-02-13 23:55:00|15026.3|15002.3|15021.8|14997.8|15030.7|15006.7|15021.1|14997.1|0
1644796800000|2022-02-14 00:00:00|15022.5|14998.5|15031.2|15007.2|15031.9|15007.9|15022.5|14998.5|0
1644797100000|2022-02-14 00:05:00|15031.6|15007.6|15032.6|15008.6|15038|15014|15019.7|14995.7|0
1644797400000|2022-02-14 00:10:00|15031.9|15007.9|15034|15010|15037.4|15013.4|15028.2|15004.2|0
1644797700000|2022-02-14 00:15:00|15033.6|15009.6|15029|15005|15036.7|15012.7|15021.4|14997.4|0
1644798000000|2022-02-14 00:20:00|15028.7|15004.7|15012.9|14988.9|15029|15005|15008.2|14984.2|0
1644798300000|2022-02-14 00:25:00|15012.7|14988.7|15005|14981|15013.5|14989.5|15002.1|14978.1|0
1644798600000|2022-02-14 00:30:00|15004.8|14980.8|14971.2|14947.2|15004.8|14980.8|14970.2|14946.2|0
1644798900000|2022-02-14 00:35:00|14970.8|14946.8|14990|14966|14990|14966|14969.3|14945.3|0
1644799200000|2022-02-14 00:40:00|14990.5|14966.5|15012.3|14988.3|15013.5|14989.5|14990.5|14966.5|0
1644799500000|2022-02-14 00:45:00|15012.9|14988.9|15012.7|14988.7|15018.1|14994.1|15003.9|14979.9|0
1644799800000|2022-02-14 00:50:00|15012.6|14988.6|15013.7|14989.7|15021.2|14997.2|15010.7|14986.7|0
1644800100000|2022-02-14 00:55:00|15014.2|14990.2|15020.9|14996.9|15021.3|14997.3|15013.7|14989.7|0
1644800400000|2022-02-14 01:00:00|15020.6|15010.6|14983.6|14973.6|15020.6|15010.6|14968.6|14958.6|4121
1644800700000|2022-02-14 01:05:00|14984.1|14974.1|14980.6|14970.6|14998.6|14988.6|14980.1|14970.1|1575
1644801000000|2022-02-14 01:10:00|14981.1|14971.1|14988.6|14978.6|14995.6|14985.6|14981.1|14971.1|1670
1644801300000|2022-02-14 01:15:00|14985.1|14975.1|15017.1|15007.1|15018.1|15008.1|14982.1|14972.1|4335
1644801600000|2022-02-14 01:20:00|15017.6|15007.6|15008.6|14998.6|15031.1|15021.1|15003.6|14993.6|4324
1644801900000|2022-02-14 01:25:00|15009.1|14999.1|15030.6|15020.6|15036.6|15026.6|15004.6|14994.6|4511
1644802200000|2022-02-14 01:30:00|15030.1|15020.1|15083.1|15073.1|15094.6|15084.6|15019.1|15009.1|24301
1644802500000|2022-02-14 01:35:00|15082.1|15072.1|15046.1|15036.1|15106.6|15096.6|15042.1|15032.1|9968
1644802800000|2022-02-14 01:40:00|15044.6|15034.6|14995.6|14985.6|15065.1|15055.1|14992.1|14982.1|9377
1644803100000|2022-02-14 01:45:00|14997.1|14987.1|14997.1|14987.1|15001.1|14991.1|14973.1|14963.1|9293
1644803400000|2022-02-14 01:50:00|15000.1|14990.1|15008.1|14998.1|15022.1|15012.1|14980.1|14970.1|5516
1644803700000|2022-02-14 01:55:00|15009.1|14999.1|15038.1|15028.1|15060.1|15050.1|14987.1|14977.1|5274
1644804000000|2022-02-14 02:00:00|15036.1|15026.1|15010.1|15000.1|15041.1|15031.1|14998.1|14988.1|6014
1644804300000|2022-02-14 02:05:00|15011.1|15001.1|15016.1|15006.1|15033.1|15023.1|14995.1|14985.1|4464
1644804600000|2022-02-14 02:10:00|15017.1|15007.1|14991.1|14981.1|15019.1|15009.1|14981.1|14971.1|3429
1644804900000|2022-02-14 02:15:00|14990.1|14980.1|14963.1|14953.1|14990.1|14980.1|14952.1|14942.1|5522
1644805200000|2022-02-14 02:20:00|14962.1|14952.1|14975.1|14965.1|14977.1|14967.1|14947.1|14937.1|4900
1644805500000|2022-02-14 02:25:00|14974.1|14964.1|14936.1|14926.1|14978.1|14968.1|14932.1|14922.1|3875
1644805800000|2022-02-14 02:30:00|14937.1|14927.1|14935.1|14925.1|14962.1|14952.1|14928.1|14918.1|4477
1644806100000|2022-02-14 02:35:00|14934.1|14924.1|14940.1|14930.1|14943.1|14933.1|14901.1|14891.1|6429
1644806400000|2022-02-14 02:40:00|14939.1|14929.1|14979.1|14969.1|14980.1|14970.1|14932.1|14922.1|2755
1644806700000|2022-02-14 02:45:00|14980.1|14970.1|14969.1|14959.1|14983.1|14973.1|14955.1|14945.1|2602
1644807000000|2022-02-14 02:50:00|14968.1|14958.1|14995.1|14985.1|15000.1|14990.1|14963.1|14953.1|2895
1644807300000|2022-02-14 02:55:00|14996.1|14986.1|14993.1|14983.1|15005.1|14995.1|14986.1|14976.1|2718
1644807600000|2022-02-14 03:00:00|14991.1|14981.1|15037.1|15027.1|15042.1|15032.1|14980.1|14970.1|4214
1644807900000|2022-02-14 03:05:00|15036.1|15026.1|15008.1|14998.1|15039.1|15029.1|15006.1|14996.1|1787
1644808200000|2022-02-14 03:10:00|15006.1|14996.1|14999.1|14989.1|15022.1|15012.1|14994.1|14984.1|1654
1644808500000|2022-02-14 03:15:00|14998.1|14988.1|15022.1|15012.1|15025.1|15015.1|14992.1|14982.1|1550
1644808800000|2022-02-14 03:20:00|15021.1|15011.1|15011.1|15001.1|15025.1|15015.1|15005.1|14995.1|1235
1644809100000|2022-02-14 03:25:00|15010.1|15000.1|15016.1|15006.1|15024.1|15014.1|15008.1|14998.1|1020
1644809400000|2022-02-14 03:30:00|15017.1|15007.1|15016.1|15006.1|15022.1|15012.1|15011.1|15001.1|287
1644809700000|2022-02-14 03:35:00|15015.1|15005.1|15004.1|14994.1|15015.1|15005.1|15004.1|14994.1|349
1644810000000|2022-02-14 03:40:00|15005.1|14995.1|15004.1|14994.1|15008.1|14998.1|15001.1|14991.1|410
1644810300000|2022-02-14 03:45:00|15003.1|14993.1|15000.1|14990.1|15005.1|14995.1|14997.1|14987.1|819
1644810600000|2022-02-14 03:50:00|14999.1|14989.1|14996.1|14986.1|15000.1|14990.1|14992.1|14982.1|385
1644810900000|2022-02-14 03:55:00|14997.1|14987.1|14997.1|14987.1|15000.1|14990.1|14996.1|14986.1|238
1644811200000|2022-02-14 04:00:00|14998.1|14988.1|15000.1|14990.1|15003.1|14993.1|14997.1|14987.1|80
1644811500000|2022-02-14 04:05:00|14999.1|14989.1|15000.1|14990.1|15002.1|14992.1|14999.1|14989.1|49
1644811800000|2022-02-14 04:10:00|15001.1|14991.1|15000.1|14990.1|15004.1|14994.1|14999.1|14989.1|224
1644812100000|2022-02-14 04:15:00|15001.1|14991.1|14999.1|14989.1|15004.1|14994.1|14999.1|14989.1|66
1644812400000|2022-02-14 04:20:00|15000.1|14990.1|14999.1|14989.1|15003.1|14993.1|14997.1|14987.1|116
1644812700000|2022-02-14 04:25:00|15000.1|14990.1|15003.1|14993.1|15004.1|14994.1|14998.1|14988.1|74
1644813000000|2022-02-14 04:30:00|15004.1|14994.1|15003.1|14993.1|15004.1|14994.1|15001.1|14991.1|194
1644813300000|2022-02-14 04:35:00|15002.1|14992.1|15008.1|14998.1|15009.1|14999.1|15002.1|14992.1|255
1644813600000|2022-02-14 04:40:00|15009.1|14999.1|15010.1|15000.1|15010.1|15000.1|15003.1|14993.1|234
1644813900000|2022-02-14 04:45:00|15008.1|14998.1|15011.1|15001.1|15012.1|15002.1|15006.1|14996.1|246
1644814200000|2022-02-14 04:50:00|15010.1|15000.1|15015.1|15005.1|15017.1|15007.1|15010.1|15000.1|215
1644814500000|2022-02-14 04:55:00|15016.1|15006.1|15025.1|15015.1|15025.1|15015.1|15015.1|15005.1|563
1644814800000|2022-02-14 05:00:00|15026.1|15016.1|15013.1|15003.1|15037.1|15027.1|15006.1|14996.1|3217
1644815100000|2022-02-14 05:05:00|15012.1|15002.1|14981.1|14971.1|15015.1|15005.1|14970.1|14960.1|1903
1644815400000|2022-02-14 05:10:00|14982.1|14972.1|14961.1|14951.1|14991.1|14981.1|14959.1|14949.1|2132
1644815700000|2022-02-14 05:15:00|14960.1|14950.1|14958.1|14948.1|14968.1|14958.1|14945.1|14935.1|2153
1644816000000|2022-02-14 05:20:00|14957.1|14947.1|14967.1|14957.1|14974.1|14964.1|14953.1|14943.1|1468
1644816300000|2022-02-14 05:25:00|14966.1|14956.1|14967.1|14957.1|14990.1|14980.1|14965.1|14955.1|2268
1644816600000|2022-02-14 05:30:00|14968.1|14958.1|14938.1|14928.1|14969.1|14959.1|14932.1|14922.1|2720
1644816900000|2022-02-14 05:35:00|14936.1|14926.1|14943.1|14933.1|14950.1|14940.1|14926.1|14916.1|2074
1644817200000|2022-02-14 05:40:00|14942.1|14932.1|14943.1|14933.1|14956.1|14946.1|14941.1|14931.1|1659
1644817500000|2022-02-14 05:45:00|14942.1|14932.1|14940.1|14930.1|14963.1|14953.1|14935.1|14925.1|1917
1644817800000|2022-02-14 05:50:00|14942.1|14932.1|14944.1|14934.1|14951.1|14941.1|14925.1|14915.1|1779
1644818100000|2022-02-14 05:55:00|14946.1|14936.1|14927.1|14917.1|14948.1|14938.1|14921.1|14911.1|1836
1644818400000|2022-02-14 06:00:00|14928.1|14918.1|14967.1|14957.1|14969.1|14959.1|14924.1|14914.1|3158
1644818700000|2022-02-14 06:05:00|14966.1|14956.1|14945.1|14935.1|14972.1|14962.1|14924.1|14914.1|3602
1644819000000|2022-02-14 06:10:00|14944.1|14934.1|14927.1|14917.1|14948.1|14938.1|14926.1|14916.1|1575
1644819300000|2022-02-14 06:15:00|14928.1|14918.1|14910.1|14900.1|14939.1|14929.1|14906.1|14896.1|1626
1644819600000|2022-02-14 06:20:00|14912.1|14902.1|14900.1|14890.1|14918.1|14908.1|14894.1|14884.1|2281
1644819900000|2022-02-14 06:25:00|14901.1|14891.1|14914.1|14904.1|14926.1|14916.1|14892.1|14882.1|2028
1644820200000|2022-02-14 06:30:00|14915.1|14905.1|14912.1|14902.1|14918.1|14908.1|14898.1|14888.1|2603
1644820500000|2022-02-14 06:35:00|14910.1|14900.1|14887.1|14877.1|14910.1|14900.1|14885.1|14875.1|2016
1644820800000|2022-02-14 06:40:00|14886.1|14876.1|14894.1|14884.1|14894.1|14884.1|14878.1|14868.1|3634
1644821100000|2022-02-14 06:45:00|14893.1|14883.1|14909.1|14899.1|14909.1|14899.1|14886.1|14876.1|2292
1644821400000|2022-02-14 06:50:00|14908.1|14898.1|14930.1|14920.1|14934.1|14924.1|14903.1|14893.1|4321
1644821700000|2022-02-14 06:55:00|14931.1|14921.1|14941.1|14931.1|14949.1|14939.1|14931.1|14921.1|6143
1644822000000|2022-02-14 07:00:00|14942.1|14932.1|14917.1|14907.1|14942.1|14932.1|14913.1|14903.1|1905
1644822300000|2022-02-14 07:05:00|14918.1|14908.1|14917.1|14907.1|14927.1|14917.1|14912.1|14902.1|653
1644822600000|2022-02-14 07:10:00|14916.1|14906.1|14907.1|14897.1|14916.1|14906.1|14901.1|14891.1|1950
1644822900000|2022-02-14 07:15:00|14906.1|14896.1|14914.1|14904.1|14921.1|14911.1|14905.1|14895.1|373
1644823200000|2022-02-14 07:20:00|14915.1|14905.1|14911.1|14901.1|14916.1|14906.1|14905.1|14895.1|276
1644823500000|2022-02-14 07:25:00|14910.1|14900.1|14915.1|14905.1|14922.1|14912.1|14907.1|14897.1|608
1644823800000|2022-02-14 07:30:00|14916.1|14906.1|14912.1|14902.1|14918.1|14908.1|14911.1|14901.1|217
1644824100000|2022-02-14 07:35:00|14914.1|14904.1|14915.1|14905.1|14919.1|14909.1|14913.1|14903.1|176
1644824400000|2022-02-14 07:40:00|14914.1|14904.1|14921.1|14911.1|14925.1|14915.1|14914.1|14904.1|208
1644824700000|2022-02-14 07:45:00|14922.1|14912.1|14919.1|14909.1|14927.1|14917.1|14917.1|14907.1|328
1644825000000|2022-02-14 07:50:00|14920.1|14910.1|14930.1|14920.1|14932.1|14922.1|14920.1|14910.1|260
1644825300000|2022-02-14 07:55:00|14931.1|14921.1|14925.1|14915.1|14937.1|14927.1|14925.1|14915.1|568
1644825600000|2022-02-14 08:00:00|14926.1|14914.1|14925.1|14913.1|14934.1|14922.1|14920.1|14909.1|733
1644825900000|2022-02-14 08:05:00|14924.1|14914.1|14930.1|14918.1|14931.1|14920.1|14916.1|14905.1|628
1644826200000|2022-02-14 08:10:00|14931.1|14919.1|14904.1|14892.1|14931.1|14920.1|14898.1|14886.1|1436
1644826500000|2022-02-14 08:15:00|14905.1|14893.1|14916.1|14904.1|14923.1|14911.1|14902.1|14890.1|1948
1644826800000|2022-02-14 08:20:00|14915.1|14903.1|14911.1|14900.1|14922.1|14911.1|14910.1|14898.1|505
1644827100000|2022-02-14 08:25:00|14912.1|14901.1|14908.1|14896.1|14919.1|14908.1|14903.1|14892.1|1416
1644827400000|2022-02-14 08:30:00|14903.3|14879.3|14902|14878|14937.3|14913.3|14901.5|14877.5|0
1644827700000|2022-02-14 08:35:00|14902.6|14878.6|14883|14859|14922.6|14898.6|14880.9|14856.9|444
1644828000000|2022-02-14 08:40:00|14883.9|14859.9|14928.7|14904.7|14930.1|14906.1|14883.7|14859.7|0
1644828300000|2022-02-14 08:45:00|14927.8|14903.8|14897.9|14873.9|14933.5|14909.5|14895.4|14871.4|0
1644828600000|2022-02-14 08:50:00|14897.5|14873.5|14878.5|14854.5|14918.8|14894.8|14877.5|14853.5|0
1644828900000|2022-02-14 08:55:00|14878.3|14854.3|14878|14854|14896.7|14872.7|14868.5|14844.5|0
1644829200000|2022-02-14 09:00:00|14875.8|14851.8|14883.1|14872.1|14897.1|14886.1|14875.8|14851.8|1209
1644829500000|2022-02-14 09:05:00|14882.1|14871.1|14886.1|14874.1|14888.1|14877.1|14873.1|14862.1|532
1644829800000|2022-02-14 09:10:00|14885.1|14873.1|14880.1|14868.1|14889.1|14878.1|14876.1|14864.1|405
1644830100000|2022-02-14 09:15:00|14879.1|14867.1|14897.1|14886.1|14899.1|14888.1|14878.1|14865.1|475
1644830400000|2022-02-14 09:20:00|14896.1|14885.1|14899.1|14887.1|14904.1|14893.1|14894.1|14883.1|492
1644830700000|2022-02-14 09:25:00|14900.1|14888.1|14900.1|14889.1|14905.1|14893.1|14898.1|14887.1|201
1644831000000|2022-02-14 09:30:00|14901.1|14888.1|14896.1|14885.1|14902.1|14891.1|14892.1|14880.1|183
1644831300000|2022-02-14 09:35:00|14895.1|14884.1|14894.1|14883.1|14900.1|14889.1|14892.1|14881.1|400
1644831600000|2022-02-14 09:40:00|14895.1|14884.1|14887.1|14876.1|14896.1|14885.1|14887.1|14876.1|111
1644831900000|2022-02-14 09:45:00|14888.1|14877.1|14891.1|14880.1|14895.1|14884.1|14887.1|14876.1|74
1644832200000|2022-02-14 09:50:00|14892.1|14881.1|14891.1|14880.1|14894.1|14883.1|14889.1|14878.1|124
1644832500000|2022-02-14 09:55:00|14890.1|14879.1|14883.1|14872.1|14891.1|14880.1|14882.1|14870.1|215
1644832800000|2022-02-14 10:00:00|14884.1|14871.1|14887.1|14875.1|14887.1|14876.1|14874.1|14863.1|219
1644833100000|2022-02-14 10:05:00|14886.1|14874.1|14894.1|14882.1|14894.1|14883.1|14884.1|14872.1|260
1644833400000|2022-02-14 10:10:00|14893.1|14883.1|14897.1|14886.1|14897.1|14886.1|14892.1|14880.1|203
1644833700000|2022-02-14 10:15:00|14896.1|14885.1|14894.1|14882.1|14900.1|14889.1|14890.1|14879.1|164
1644834000000|2022-02-14 10:20:00|14893.1|14881.1|14901.1|14890.1|14903.1|14891.1|14889.1|14877.1|196
1644834300000|2022-02-14 10:25:00|14900.1|14889.1|14904.1|14893.1|14909.1|14898.1|14895.1|14883.1|396
1644834600000|2022-02-14 10:30:00|14905.1|14894.1|14893.1|14882.1|14905.1|14894.1|14893.1|14882.1|79
1644834900000|2022-02-14 10:35:00|14894.1|14883.1|14906.1|14895.1|14907.1|14896.1|14892.1|14881.1|120
1644835200000|2022-02-14 10:40:00|14907.1|14896.1|14900.1|14888.1|14908.1|14897.1|14899.1|14888.1|103
1644835500000|2022-02-14 10:45:00|14901.1|14889.1|14915.1|14904.1|14919.1|14908.1|14901.1|14889.1|553
1644835800000|2022-02-14 10:50:00|14916.1|14905.1|14913.1|14902.1|14920.1|14909.1|14912.1|14900.1|160
1644836100000|2022-02-14 10:55:00|14912.1|14901.1|14910.1|14899.1|14914.1|14903.1|14908.1|14897.1|145
1644836400000|2022-02-14 11:00:00|14911.1|14900.1|14910.1|14899.1|14912.1|14901.1|14905.1|14894.1|208
1644836700000|2022-02-14 11:05:00|14911.1|14900.1|14910.1|14899.1|14912.1|14901.1|14907.1|14896.1|108
1644837000000|2022-02-14 11:10:00|14911.1|14900.1|14911.1|14899.1|14915.1|14904.1|14907.1|14895.1|142
1644837300000|2022-02-14 11:15:00|14910.1|14898.1|14910.1|14899.1|14914.1|14903.1|14909.1|14897.1|97
1644837600000|2022-02-14 11:20:00|14911.1|14900.1|14911.1|14899.1|14914.1|14903.1|14907.1|14895.1|272
1644837900000|2022-02-14 11:25:00|14910.1|14900.1|14914.1|14903.1|14917.1|14906.1|14909.1|14898.1|188
1644838200000|2022-02-14 11:30:00|14915.1|14904.1|14911.1|14900.1|14915.1|14904.1|14909.1|14897.1|157
1644838500000|2022-02-14 11:35:00|14912.1|14901.1|14917.1|14906.1|14918.1|14907.1|14909.1|14898.1|82
1644838800000|2022-02-14 11:40:00|14916.1|14905.1|14918.1|14907.1|14921.1|14909.1|14916.1|14905.1|175
1644839100000|2022-02-14 11:45:00|14917.1|14906.1|14920.1|14909.1|14920.1|14909.1|14916.1|14905.1|107
1644839400000|2022-02-14 11:50:00|14919.1|14908.1|14923.1|14912.1|14923.1|14912.1|14919.1|14908.1|151
1644839700000|2022-02-14 11:55:00|14922.1|14911.1|14918.1|14907.1|14922.1|14911.1|14917.1|14906.1|62
1644840000000|2022-02-14 12:00:00|14919.1|14908.1|14910.1|14898.1|14922.1|14911.1|14908.1|14897.1|149
1644840300000|2022-02-14 12:05:00|14909.1|14897.1|14908.1|14897.1|14913.1|14902.1|14906.1|14895.1|84
1644840600000|2022-02-14 12:10:00|14909.1|14896.1|14907.1|14896.1|14909.1|14897.1|14904.1|14892.1|97
1644840900000|2022-02-14 12:15:00|14908.1|14897.1|14913.1|14902.1|14913.1|14902.1|14908.1|14897.1|76
1644841200000|2022-02-14 12:20:00|14912.1|14901.1|14915.1|14903.1|14916.1|14905.1|14910.1|14899.1|81
1644841500000|2022-02-14 12:25:00|14916.1|14904.1|14919.1|14908.1|14920.1|14909.1|14913.1|14902.1|99
1644841800000|2022-02-14 12:30:00|14920.1|14909.1|14917.1|14906.1|14929.1|14917.1|14917.1|14906.1|285
1644842100000|2022-02-14 12:35:00|14918.1|14907.1|14963.1|14952.1|14963.1|14952.1|14917.1|14906.1|1190
1644842400000|2022-02-14 12:40:00|14964.1|14953.1|14966.1|14955.1|14970.1|14959.1|14963.1|14953.1|860
1644842700000|2022-02-14 12:45:00|14967.1|14956.1|14964.1|14952.1|14993.1|14982.1|14964.1|14952.1|1448
1644843000000|2022-02-14 12:50:00|14963.1|14953.1|14969.1|14958.1|14972.1|14961.1|14956.1|14945.1|476
1644843300000|2022-02-14 12:55:00|14970.1|14959.1|14973.1|14962.1|14977.1|14966.1|14970.1|14958.1|233
1644843600000|2022-02-14 13:00:00|14974.1|14963.1|14964.1|14953.1|14983.1|14972.1|14964.1|14952.1|496
1644843900000|2022-02-14 13:05:00|14965.1|14954.1|14972.1|14961.1|14974.1|14962.1|14961.1|14949.1|316
1644844200000|2022-02-14 13:10:00|14971.1|14960.1|14956.1|14945.1|14971.1|14960.1|14956.1|14945.1|184
1644844500000|2022-02-14 13:15:00|14957.1|14947.1|14954.1|14943.1|14960.1|14949.1|14952.1|14941.1|264
1644844800000|2022-02-14 13:20:00|14952.1|14941.1|14967.1|14956.1|14971.1|14959.1|14951.1|14940.1|263
1644845100000|2022-02-14 13:25:00|14966.1|14955.1|14969.1|14958.1|14971.1|14959.1|14963.1|14952.1|192
1644845400000|2022-02-14 13:30:00|14968.1|14957.1|14962.1|14951.1|14972.1|14961.1|14960.1|14949.1|321
1644845700000|2022-02-14 13:35:00|14963.1|14950.1|14968.1|14957.1|14969.1|14958.1|14960.1|14948.1|368
1644846000000|2022-02-14 13:40:00|14967.1|14956.1|14953.1|14942.1|14969.1|14957.1|14952.1|14940.1|244
1644846300000|2022-02-14 13:45:00|14954.1|14943.1|14952.1|14941.1|14956.1|14945.1|14951.1|14940.1|175
1644846600000|2022-02-14 13:50:00|14953.1|14942.1|14956.1|14945.1|14959.1|14948.1|14949.1|14938.1|361
1644846900000|2022-02-14 13:55:00|14957.1|14946.1|14949.1|14938.1|14960.1|14948.1|14949.1|14938.1|238
1644847200000|2022-02-14 14:00:00|14950.1|14939.1|14955.1|14944.1|14955.1|14944.1|14946.1|14935.1|131
1644847500000|2022-02-14 14:05:00|14954.1|14943.1|14956.1|14945.1|14962.1|14951.1|14954.1|14942.1|119
1644847800000|2022-02-14 14:10:00|14957.1|14946.1|14961.1|14950.1|14964.1|14953.1|14957.1|14946.1|118
1644848100000|2022-02-14 14:15:00|14962.1|14949.1|14962.1|14951.1|14965.1|14954.1|14958.1|14947.1|217
1644848400000|2022-02-14 14:20:00|14963.1|14952.1|14966.1|14955.1|14966.1|14955.1|14962.1|14951.1|116
1644848700000|2022-02-14 14:25:00|14964.1|14954.1|14964.1|14953.1|14968.1|14957.1|14958.1|14947.1|249
1644849000000|2022-02-14 14:30:00|14963.1|14952.1|14943.1|14931.1|14967.1|14955.1|14923.1|14912.1|978
1644849300000|2022-02-14 14:35:00|14945.1|14932.1|14930.1|14919.1|14954.1|14943.1|14928.1|14917.1|839
1644849600000|2022-02-14 14:40:00|14929.1|14918.1|14935.1|14923.1|14952.1|14941.1|14928.1|14917.1|628
1644849900000|2022-02-14 14:45:00|14934.1|14924.1|14953.1|14941.1|14957.1|14945.1|14923.1|14911.1|486
1644850200000|2022-02-14 14:50:00|14952.1|14940.1|14960.1|14949.1|14961.1|14950.1|14950.1|14939.1|407
1644850500000|2022-02-14 14:55:00|14961.1|14950.1|14932.1|14920.1|14961.1|14950.1|14930.1|14919.1|589
1644850800000|2022-02-14 15:00:00|14931.1|14921.1|14917.1|14906.1|14931.1|14921.1|14910.1|14899.1|829
1644851100000|2022-02-14 15:05:00|14918.1|14907.1|14926.1|14915.1|14927.1|14916.1|14916.1|14905.1|448
1644851400000|2022-02-14 15:10:00|14927.1|14916.1|14932.1|14921.1|14946.1|14935.1|14927.1|14916.1|614
1644851700000|2022-02-14 15:15:00|14931.1|14920.1|14933.1|14922.1|14934.1|14923.1|14909.1|14898.1|637
1644852000000|2022-02-14 15:20:00|14932.1|14921.1|14935.1|14924.1|14940.1|14929.1|14923.1|14912.1|585
1644852300000|2022-02-14 15:25:00|14934.1|14922.1|14935.1|14924.1|14939.1|14927.1|14926.1|14914.1|331
1644852600000|2022-02-14 15:30:00|14934.1|14923.1|14920.1|14908.1|14938.1|14926.1|14909.1|14898.1|510
1644852900000|2022-02-14 15:35:00|14919.1|14907.1|14922.1|14910.1|14923.1|14912.1|14917.1|14905.1|167
1644853200000|2022-02-14 15:40:00|14921.1|14909.1|14922.1|14911.1|14930.1|14918.1|14917.1|14906.1|203
1644853500000|2022-02-14 15:45:00|14921.1|14910.1|14933.1|14922.1|14934.1|14923.1|14920.1|14909.1|263
1644853800000|2022-02-14 15:50:00|14934.1|14921.1|14931.1|14920.1|14937.1|14926.1|14923.1|14912.1|200
1644854100000|2022-02-14 15:55:00|14932.1|14921.1|14920.1|14909.1|14936.1|14925.1|14919.1|14908.1|297
1644854400000|2022-02-14 16:00:00|14921.1|14910.1|14926.1|14914.1|14927.1|14916.1|14918.1|14907.1|274
1644854700000|2022-02-14 16:05:00|14925.1|14913.1|14923.1|14911.1|14926.1|14915.1|14918.1|14906.1|180
1644855000000|2022-02-14 16:10:00|14922.1|14912.1|14923.1|14912.1|14927.1|14916.1|14918.1|14907.1|237
1644855300000|2022-02-14 16:15:00|14924.1|14911.1|14940.1|14929.1|14941.1|14929.1|14922.1|14911.1|301
1644855600000|2022-02-14 16:20:00|14941.1|14928.1|14943.1|14932.1|14945.1|14933.1|14936.1|14925.1|270
1644855900000|2022-02-14 16:25:00|14944.1|14933.1|14943.1|14932.1|14948.1|14937.1|14941.1|14930.1|207
1644856200000|2022-02-14 16:30:00|14944.1|14933.1|14945.1|14934.1|14950.1|14939.1|14938.1|14927.1|531
1644856500000|2022-02-14 16:35:00|14946.1|14935.1|14934.1|14923.1|14951.1|14940.1|14929.1|14918.1|428
1644856800000|2022-02-14 16:40:00|14935.1|14922.1|14938.1|14927.1|14942.1|14931.1|14930.1|14919.1|125
1644857100000|2022-02-14 16:45:00|14939.1|14926.1|14949.1|14938.1|14949.1|14938.1|14938.1|14926.1|350
1644857400000|2022-02-14 16:50:00|14950.1|14937.1|14937.1|14925.1|14952.1|14941.1|14936.1|14925.1|297
1644857700000|2022-02-14 16:55:00|14938.1|14926.1|14939.1|14928.1|14941.1|14930.1|14934.1|14923.1|69
1644858000000|2022-02-14 17:00:00|14938.1|14927.1|14941.1|14930.1|14946.1|14935.1|14935.1|14924.1|246
1644858300000|2022-02-14 17:05:00|14942.1|14931.1|14939.1|14927.1|14944.1|14933.1|14937.1|14926.1|56
1644858600000|2022-02-14 17:10:00|14940.1|14928.1|14943.1|14932.1|14944.1|14933.1|14938.1|14926.1|117
1644858900000|2022-02-14 17:15:00|14944.1|14933.1|14943.1|14932.1|14947.1|14936.1|14942.1|14931.1|164
1644859200000|2022-02-14 17:20:00|14942.1|14931.1|14944.1|14932.1|14946.1|14935.1|14941.1|14929.1|50
1644859500000|2022-02-14 17:25:00|14945.1|14933.1|14951.1|14940.1|14951.1|14940.1|14943.1|14932.1|129
1644859800000|2022-02-14 17:30:00|14950.1|14939.1|14949.1|14937.1|14957.1|14945.1|14947.1|14936.1|280
1644860100000|2022-02-14 17:35:00|14948.1|14938.1|14945.1|14933.1|14949.1|14938.1|14943.1|14932.1|58
1644860400000|2022-02-14 17:40:00|14944.1|14934.1|14950.1|14939.1|14952.1|14941.1|14944.1|14932.1|87
1644860700000|2022-02-14 17:45:00|14948.1|14938.1|14952.1|14940.1|14952.1|14941.1|14945.1|14933.1|137
1644861000000|2022-02-14 17:50:00|14951.1|14939.1|14949.1|14937.1|14952.1|14940.1|14946.1|14934.1|76
1644861300000|2022-02-14 17:55:00|14948.1|14936.1|14944.1|14932.1|14948.1|14936.1|14942.1|14931.1|89
1644861600000|2022-02-14 18:00:00|14943.1|14933.1|14944.1|14933.1|14946.1|14935.1|14938.1|14927.1|49
1644861900000|2022-02-14 18:05:00|14945.1|14934.1|14947.1|14936.1|14951.1|14940.1|14945.1|14933.1|141
1644862200000|2022-02-14 18:10:00|14948.1|14937.1|14939.1|14928.1|14948.1|14937.1|14939.1|14928.1|71
1644862500000|2022-02-14 18:15:00|14941.1|14929.1|14940.1|14928.1|14941.1|14930.1|14936.1|14925.1|234
1644862800000|2022-02-14 18:20:00|14941.1|14929.1|14930.1|14918.1|14941.1|14930.1|14928.1|14917.1|65
1644863100000|2022-02-14 18:25:00|14929.1|14917.1|14938.1|14927.1|14939.1|14928.1|14928.1|14917.1|78
1644863400000|2022-02-14 18:30:00|14937.1|14926.1|14933.1|14921.1|14939.1|14928.1|14926.1|14915.1|267
1644863700000|2022-02-14 18:35:00|14932.1|14922.1|14932.1|14921.1|14936.1|14925.1|14930.1|14919.1|79
1644864000000|2022-02-14 18:40:00|14933.1|14922.1|14933.1|14922.1|14936.1|14925.1|14927.1|14916.1|232
1644864300000|2022-02-14 18:45:00|14932.1|14921.1|14920.1|14909.1|14937.1|14926.1|14920.1|14909.1|238
1644864600000|2022-02-14 18:50:00|14919.1|14908.1|14897.1|14886.1|14919.1|14908.1|14897.1|14885.1|666
1644864900000|2022-02-14 18:55:00|14896.1|14885.1|14893.1|14881.1|14905.1|14894.1|14892.1|14881.1|468
1644865200000|2022-02-14 19:00:00|14892.1|14880.1|14890.1|14879.1|14896.1|14885.1|14886.1|14873.1|499
1644865500000|2022-02-14 19:05:00|14891.1|14878.1|14885.1|14874.1|14891.1|14879.1|14881.1|14870.1|978
1644865800000|2022-02-14 19:10:00|14886.1|14875.1|14889.1|14877.1|14892.1|14881.1|14885.1|14873.1|136
1644866100000|2022-02-14 19:15:00|14888.1|14878.1|14890.1|14878.1|14890.1|14879.1|14886.1|14874.1|68
1644866400000|2022-02-14 19:20:00|14891.1|14879.1|14890.1|14878.1|14896.1|14885.1|14888.1|14877.1|145
1644866700000|2022-02-14 19:25:00|14889.1|14879.1|14891.1|14879.1|14914.1|14902.1|14886.1|14875.1|611
1644867000000|2022-02-14 19:30:00|14890.1|14880.1|14909.1|14898.1|14910.1|14898.1|14889.1|14878.1|406
1644867300000|2022-02-14 19:35:00|14908.1|14897.1|14909.1|14898.1|14912.1|14901.1|14899.1|14888.1|220
1644867600000|2022-02-14 19:40:00|14910.1|14899.1|14902.1|14892.1|14919.1|14907.1|14898.1|14887.1|235
1644867900000|2022-02-14 19:45:00|14901.6|14891.6|14899.1|14889.1|14907.6|14897.6|14896.6|14886.6|195
1644868200000|2022-02-14 19:50:00|14899.6|14889.6|14904.6|14894.6|14918.6|14908.6|14898.6|14888.6|331
1644868500000|2022-02-14 19:55:00|14906.1|14896.1|14906.1|14896.1|14913.6|14903.6|14902.1|14892.1|142
1644868800000|2022-02-14 20:00:00|14906.6|14896.6|14904.6|14894.6|14909.6|14899.6|14903.1|14893.1|75
1644869100000|2022-02-14 20:05:00|14904.1|14894.1|14909.6|14899.6|14911.1|14901.1|14895.6|14885.6|131
1644869400000|2022-02-14 20:10:00|14909.1|14899.1|14917.1|14907.1|14917.6|14907.6|14900.6|14890.6|164
1644869700000|2022-02-14 20:15:00|14917.6|14907.6|14908.1|14898.1|14917.6|14907.6|14903.6|14893.6|133
1644870000000|2022-02-14 20:20:00|14907.6|14897.6|14919.1|14909.1|14923.1|14913.1|14903.6|14893.6|223
1644870300000|2022-02-14 20:25:00|14918.6|14908.6|14908.6|14898.6|14918.6|14908.6|14908.6|14898.6|124
1644870600000|2022-02-14 20:30:00|14909.1|14899.1|14920.1|14910.1|14920.6|14910.6|14908.1|14898.1|187
1644870900000|2022-02-14 20:35:00|14919.6|14909.6|14918.1|14908.1|14920.1|14910.1|14915.1|14905.1|164
1644871200000|2022-02-14 20:40:00|14918.6|14908.6|14917.1|14907.1|14919.6|14909.6|14913.6|14903.6|128
1644871500000|2022-02-14 20:45:00|14916.6|14906.6|14917.6|14907.6|14922.6|14912.6|14910.6|14900.6|260
1644871800000|2022-02-14 20:50:00|14918.1|14908.1|14915.1|14905.1|14918.6|14908.6|14910.6|14900.6|158
1644872100000|2022-02-14 20:55:00|14915.6|14905.6|14918.6|14908.6|14919.1|14909.1|14912.6|14902.6|246
1644872400000|2022-02-14 21:00:00|14917.1|14907.1|14913.1|14903.1|14917.6|14907.6|14910.6|14900.6|109
1644872700000|2022-02-14 21:05:00|14913.6|14903.6|14917.6|14907.6|14918.6|14908.6|14913.6|14903.6|56
1644873000000|2022-02-14 21:10:00|14917.1|14907.1|14919.6|14909.6|14919.6|14909.6|14914.1|14904.1|59
1644873300000|2022-02-14 21:15:00|14926.3|14902.3|14926.4|14902.4|14931.7|14907.7|14925.6|14901.6|0
1644873600000|2022-02-14 21:20:00|14927.1|14903.1|14926.3|14902.3|14928.4|14904.4|14925|14901|0
1644873900000|2022-02-14 21:25:00|14926.7|14902.7|14928.7|14904.7|14929.4|14905.4|14926.7|14902.7|0
1644874200000|2022-02-14 21:30:00|14929|14905|14930.4|14906.4|14931.4|14907.4|14926.7|14902.7|0
1644874500000|2022-02-14 21:35:00|14930|14906|14927.4|14903.4|14930.7|14906.7|14926.7|14902.7|0
1644874800000|2022-02-14 21:40:00|14927.1|14903.1|14922|14898|14928.1|14904.1|14920.6|14896.6|0
1644875100000|2022-02-14 21:45:00|14923|14899|14918.6|14894.6|14925.4|14901.4|14918.6|14894.6|0
1644875400000|2022-02-14 21:50:00|14918.2|14894.2|14920|14896|14921.3|14897.3|14917.9|14893.9|0
1644875700000|2022-02-14 21:55:00|14919.3|14895.3|14920.8|14896.8|14921.2|14897.2|14917.6|14893.6|0
1644876000000|2022-02-14 22:00:00|14920.9|14896.9|14923.6|14899.6|14924|14900|14920.9|14896.9|0
1644876300000|2022-02-14 22:05:00|14923.8|14899.8|14922.2|14898.2|14924.7|14900.7|14921.3|14897.3|0
1644876600000|2022-02-14 22:10:00|14921.1|14897.1|14921.7|14897.7|14922.8|14898.8|14921.1|14897.1|0
1644876900000|2022-02-14 22:15:00|14921.6|14897.6|14923.2|14899.2|14923.8|14899.8|14921.6|14897.6|0
1644877200000|2022-02-14 22:20:00|14922.8|14898.8|14923.2|14899.2|14923.5|14899.5|14922.7|14898.7|0
1644877500000|2022-02-14 22:25:00|14923.1|14899.1|14923.3|14899.3|14923.3|14899.3|14921.8|14897.8|0
1644877800000|2022-02-14 22:30:00|14923.4|14899.4|14933|14909|14933.3|14909.3|14923.4|14899.4|0
1644878100000|2022-02-14 22:35:00|14932.9|14908.9|14932.9|14908.9|14932.9|14908.9|14932.9|14908.9|0
1644878400000|2022-02-14 22:40:00|14932.8|14908.8|14933|14909|14933.1|14909.1|14932.4|14908.4|0
1644878700000|2022-02-14 22:45:00|14932.9|14908.9|14932.8|14908.8|14932.9|14908.9|14932.7|14908.7|0
1644879000000|2022-02-14 22:50:00|14932.9|14908.9|14932.9|14908.9|14932.9|14908.9|14932.9|14908.9|0
1644879300000|2022-02-14 22:55:00|14933.1|14909.1|14932.9|14908.9|14933.4|14909.4|14932.5|14908.5|0
1644879600000|2022-02-14 23:00:00|14927.3|14903.3|14937.8|14913.8|14938.5|14914.5|14927.3|14903.3|0
1644879900000|2022-02-14 23:05:00|14938.2|14914.2|14946.7|14922.7|14947.4|14923.4|14938.2|14914.2|0
1644880200000|2022-02-14 23:10:00|14947.4|14923.4|14948|14924|14949.3|14925.3|14946|14922|0
1644880500000|2022-02-14 23:15:00|14948.6|14924.6|14947.3|14923.3|14949|14925|14945.2|14921.2|0
1644880800000|2022-02-14 23:20:00|14948|14924|14950.8|14926.8|14951.4|14927.4|14946.6|14922.6|0
1644881100000|2022-02-14 23:25:00|14950.4|14926.4|14949.4|14925.4|14950.4|14926.4|14946.7|14922.7|0
1644881400000|2022-02-14 23:30:00|14949.1|14925.1|14950|14926|14954.2|14930.2|14948.7|14924.7|0
1644881700000|2022-02-14 23:35:00|14949.3|14925.3|14952.4|14928.4|14952.7|14928.7|14948|14924|0
1644882000000|2022-02-14 23:40:00|14952.7|14928.7|14947.1|14923.1|14953.4|14929.4|14946.1|14922.1|0
1644882300000|2022-02-14 23:45:00|14946.8|14922.8|14945.4|14921.4|14947.1|14923.1|14945.4|14921.4|0
1644882600000|2022-02-14 23:50:00|14945.7|14921.7|14948.1|14924.1|14949.5|14925.5|14945.4|14921.4|0
1644882900000|2022-02-14 23:55:00|14948.4|14924.4|14949.5|14925.5|14949.5|14925.5|14946.1|14922.1|0
1644883200000|2022-02-15 00:00:00|14950.8|14926.8|14944.7|14920.7|14954.2|14930.2|14943.4|14919.4|0
1644883500000|2022-02-15 00:05:00|14945|14921|14953.6|14929.6|14953.6|14929.6|14943.7|14919.7|0
1644883800000|2022-02-15 00:10:00|14952.9|14928.9|14942.3|14918.3|14953.6|14929.6|14942|14918|0
1644884100000|2022-02-15 00:15:00|14942.7|14918.7|14928.5|14904.5|14944|14920|14923.9|14899.9|0
1644884400000|2022-02-15 00:20:00|14928.3|14904.3|14920.9|14896.9|14928.9|14904.9|14915|14891|0
1644884700000|2022-02-15 00:25:00|14920.5|14896.5|14924.3|14900.3|14927.2|14903.2|14919.8|14895.8|0
1644885000000|2022-02-15 00:30:00|14924.1|14900.1|14911.7|14887.7|14924.3|14900.3|14907.9|14883.9|0
1644885300000|2022-02-15 00:35:00|14911.3|14887.3|14914.9|14890.9|14916.2|14892.2|14908.6|14884.6|0
1644885600000|2022-02-15 00:40:00|14914.7|14890.7|14915.5|14891.5|14918.8|14894.8|14912.2|14888.2|0
1644885900000|2022-02-15 00:45:00|14915.4|14891.4|14931.9|14907.9|14932.5|14908.5|14915.4|14891.4|0
1644886200000|2022-02-15 00:50:00|14931.7|14907.7|14921.9|14897.9|14932.2|14908.2|14920|14896|0
1644886500000|2022-02-15 00:55:00|14922.4|14898.4|14926.2|14902.2|14929.3|14905.3|14914.9|14890.9|0
1644886800000|2022-02-15 01:00:00|14925|14915|14916|14906|14929.5|14919.5|14916|14906|1395
1644887100000|2022-02-15 01:05:00|14917|14907|14907|14897|14917|14907|14906|14896|894
1644887400000|2022-02-15 01:10:00|14907.5|14897.5|14908|14898|14912|14902|14903|14893|1021
1644887700000|2022-02-15 01:15:00|14908.5|14898.5|14893|14883|14926|14916|14892|14882|2388
1644888000000|2022-02-15 01:20:00|14895|14885|14906|14896|14913|14903|14892.5|14882.5|1126
1644888300000|2022-02-15 01:25:00|14907.5|14897.5|14930.5|14920.5|14931|14921|14906.5|14896.5|1770
1644888600000|2022-02-15 01:30:00|14930|14920|14892|14882|14963.5|14953.5|14887|14877|15884
1644888900000|2022-02-15 01:35:00|14891.5|14881.5|14920|14910|14951.5|14941.5|14875|14865|10079
1644889200000|2022-02-15 01:40:00|14919|14909|14970|14960|14970|14960|14915|14905|6935
1644889500000|2022-02-15 01:45:00|14970.5|14960.5|14959.5|14949.5|14988.5|14978.5|14938.5|14928.5|7583
1644889800000|2022-02-15 01:50:00|14960.5|14950.5|14960.5|14950.5|14972.5|14962.5|14938.5|14928.5|4062
1644890100000|2022-02-15 01:55:00|14961.5|14951.5|14982.5|14972.5|14985.5|14975.5|14935.5|14925.5|4617
1644890400000|2022-02-15 02:00:00|14983.5|14973.5|14979.5|14969.5|14983.5|14973.5|14955.5|14945.5|4943
1644890700000|2022-02-15 02:05:00|14977.5|14967.5|14997.5|14987.5|15017.5|15007.5|14977.5|14967.5|6323
1644891000000|2022-02-15 02:10:00|14998.5|14988.5|15002.5|14992.5|15002.5|14992.5|14979.5|14969.5|3771
1644891300000|2022-02-15 02:15:00|15003.5|14993.5|15025.5|15015.5|15026.5|15016.5|14989.5|14979.5|3901
1644891600000|2022-02-15 02:20:00|15026.5|15016.5|15012.5|15002.5|15036.5|15026.5|15000.5|14990.5|3293
1644891900000|2022-02-15 02:25:00|15013.5|15003.5|14993.5|14983.5|15017.5|15007.5|14988.5|14978.5|3681
1644892200000|2022-02-15 02:30:00|14991.5|14981.5|14991.5|14981.5|15011.5|15001.5|14985.5|14975.5|2562
1644892500000|2022-02-15 02:35:00|14992.5|14982.5|14972.5|14962.5|15003.5|14993.5|14969.5|14959.5|2575
1644892800000|2022-02-15 02:40:00|14971.5|14961.5|14964.5|14954.5|14974.5|14964.5|14956.5|14946.5|2738
1644893100000|2022-02-15 02:45:00|14962.5|14952.5|14961.5|14951.5|14972.5|14962.5|14960.5|14950.5|1714
1644893400000|2022-02-15 02:50:00|14963.5|14953.5|14974.5|14964.5|14976.5|14966.5|14961.5|14951.5|1735
1644893700000|2022-02-15 02:55:00|14971.5|14961.5|14967.5|14957.5|14974.5|14964.5|14958.5|14948.5|1953
1644894000000|2022-02-15 03:00:00|14966.5|14956.5|14979.5|14969.5|14991.5|14981.5|14965.5|14955.5|2374
1644894300000|2022-02-15 03:05:00|14980.5|14970.5|14968.5|14958.5|14987.5|14977.5|14966.5|14956.5|1820
1644894600000|2022-02-15 03:10:00|14967.5|14957.5|14967.5|14957.5|14973.5|14963.5|14955.5|14945.5|2646
1644894900000|2022-02-15 03:15:00|14968.5|14958.5|14977.5|14967.5|14991.5|14981.5|14966.5|14956.5|1698
1644895200000|2022-02-15 03:20:00|14978.5|14968.5|14979.5|14969.5|14991.5|14981.5|14970.5|14960.5|2111
1644895500000|2022-02-15 03:25:00|14980.5|14970.5|14963.5|14953.5|14990.5|14980.5|14962.5|14952.5|2660
1644895800000|2022-02-15 03:30:00|14964.5|14954.5|14959.5|14949.5|14967.5|14957.5|14953.5|14943.5|703
1644896100000|2022-02-15 03:35:00|14958.5|14948.5|14956.5|14946.5|14961.5|14951.5|14954.5|14944.5|491
1644896400000|2022-02-15 03:40:00|14957.5|14947.5|14959.5|14949.5|14963.5|14953.5|14957.5|14947.5|241
1644896700000|2022-02-15 03:45:00|14958.5|14948.5|14960.5|14950.5|14963.5|14953.5|14956.5|14946.5|133
1644897000000|2022-02-15 03:50:00|14961.5|14951.5|14961.5|14951.5|14962.5|14952.5|14958.5|14948.5|169
1644897300000|2022-02-15 03:55:00|14960.5|14950.5|14962.5|14952.5|14962.5|14952.5|14958.5|14948.5|103
1644897600000|2022-02-15 04:00:00|14960.5|14950.5|14962.5|14952.5|14963.5|14953.5|14960.5|14950.5|67
1644897900000|2022-02-15 04:05:00|14961.5|14951.5|14959.5|14949.5|14961.5|14951.5|14958.5|14948.5|70
1644898200000|2022-02-15 04:10:00|14958.5|14948.5|14958.5|14948.5|14959.5|14949.5|14958.5|14948.5|56
1644898500000|2022-02-15 04:15:00|14959.5|14949.5|14965.5|14955.5|14965.5|14955.5|14958.5|14948.5|102
1644898800000|2022-02-15 04:20:00|14964.5|14954.5|14961.5|14951.5|14965.5|14955.5|14961.5|14951.5|171
1644899100000|2022-02-15 04:25:00|14959.5|14949.5|14957.5|14947.5|14960.5|14950.5|14954.5|14944.5|307
1644899400000|2022-02-15 04:30:00|14956.5|14946.5|14959.5|14949.5|14959.5|14949.5|14956.5|14946.5|167
1644899700000|2022-02-15 04:35:00|14960.5|14950.5|14965.5|14955.5|14965.5|14955.5|14959.5|14949.5|199
1644900000000|2022-02-15 04:40:00|14964.5|14954.5|14967.5|14957.5|14967.5|14957.5|14964.5|14954.5|198
1644900300000|2022-02-15 04:45:00|14966.5|14956.5|14962.5|14952.5|14967.5|14957.5|14961.5|14951.5|246
1644900600000|2022-02-15 04:50:00|14961.5|14951.5|14966.5|14956.5|14966.5|14956.5|14961.5|14951.5|245
1644900900000|2022-02-15 04:55:00|14967.5|14957.5|14967.5|14957.5|14971.5|14961.5|14962.5|14952.5|482
1644901200000|2022-02-15 05:00:00|14966.5|14956.5|14937.5|14927.5|14967.5|14957.5|14928.5|14918.5|6462
1644901500000|2022-02-15 05:05:00|14935.5|14925.5|14912.5|14902.5|14936.5|14926.5|14907.5|14897.5|3865
1644901800000|2022-02-15 05:10:00|14911.5|14901.5|14923.5|14913.5|14934.5|14924.5|14909.5|14899.5|4720
1644902100000|2022-02-15 05:15:00|14924.5|14914.5|14925.5|14915.5|14936.5|14926.5|14921.5|14911.5|3354
1644902400000|2022-02-15 05:20:00|14924.5|14914.5|14929.5|14919.5|14934.5|14924.5|14916.5|14906.5|3681
1644902700000|2022-02-15 05:25:00|14928.5|14918.5|14940.5|14930.5|14942.5|14932.5|14927.5|14917.5|3299
1644903000000|2022-02-15 05:30:00|14939.5|14929.5|14956.5|14946.5|14956.5|14946.5|14927.5|14917.5|3105
1644903300000|2022-02-15 05:35:00|14954.5|14944.5|14948.5|14938.5|14958.5|14948.5|14935.5|14925.5|3302
1644903600000|2022-02-15 05:40:00|14949.5|14939.5|14928.5|14918.5|14951.5|14941.5|14922.5|14912.5|2607
1644903900000|2022-02-15 05:45:00|14929.5|14919.5|14931.5|14921.5|14940.5|14930.5|14921.5|14911.5|2965
1644904200000|2022-02-15 05:50:00|14929.5|14919.5|14940.5|14930.5|14950.5|14940.5|14928.5|14918.5|2589
1644904500000|2022-02-15 05:55:00|14939.5|14929.5|14936.5|14926.5|14942.5|14932.5|14927.5|14917.5|2284
1644904800000|2022-02-15 06:00:00|14935.5|14925.5|14931.5|14921.5|14941.5|14931.5|14921.5|14911.5|3829
1644905100000|2022-02-15 06:05:00|14932.5|14922.5|14911.5|14901.5|14939.5|14929.5|14905.5|14895.5|3473
1644905400000|2022-02-15 06:10:00|14914.5|14904.5|14923.5|14913.5|14930.5|14920.5|14910.5|14900.5|3590
1644905700000|2022-02-15 06:15:00|14924.5|14914.5|14934.5|14924.5|14941.5|14931.5|14921.5|14911.5|2913
1644906000000|2022-02-15 06:20:00|14935.5|14925.5|14927.5|14917.5|14936.5|14926.5|14921.5|14911.5|1820
1644906300000|2022-02-15 06:25:00|14929.5|14919.5|14947.5|14937.5|14948.5|14938.5|14926.5|14916.5|2115
1644906600000|2022-02-15 06:30:00|14946.5|14936.5|14955.5|14945.5|14959.5|14949.5|14940.5|14930.5|3605
1644906900000|2022-02-15 06:35:00|14954.5|14944.5|14958.5|14948.5|14961.5|14951.5|14952.5|14942.5|2227
1644907200000|2022-02-15 06:40:00|14957.5|14947.5|14995.5|14985.5|14998.5|14988.5|14955.5|14945.5|7443
1644907500000|2022-02-15 06:45:00|14993.5|14983.5|14990.5|14980.5|14996.5|14986.5|14977.5|14967.5|4789
1644907800000|2022-02-15 06:50:00|14989.5|14979.5|14984.5|14974.5|14989.5|14979.5|14975.5|14965.5|5207
1644908100000|2022-02-15 06:55:00|14983.5|14973.5|14969.5|14959.5|14984.5|14974.5|14966.5|14956.5|4211
1644908400000|2022-02-15 07:00:00|14970.5|14960.5|14983.5|14973.5|14991.5|14981.5|14966.5|14956.5|2415
1644908700000|2022-02-15 07:05:00|14982.5|14972.5|14979.5|14969.5|14995.5|14985.5|14979.5|14969.5|1024
1644909000000|2022-02-15 07:10:00|14980.5|14970.5|14977.5|14967.5|14983.5|14973.5|14976.5|14966.5|617
1644909300000|2022-02-15 07:15:00|14978.5|14968.5|14975.5|14965.5|14980.5|14970.5|14974.5|14964.5|569
1644909600000|2022-02-15 07:20:00|14976.5|14966.5|14982.5|14972.5|14984.5|14974.5|14975.5|14965.5|796
1644909900000|2022-02-15 07:25:00|14981.5|14971.5|14979.5|14969.5|14982.5|14972.5|14974.5|14964.5|269
1644910200000|2022-02-15 07:30:00|14980.5|14970.5|14977.5|14967.5|14983.5|14973.5|14976.5|14966.5|194
1644910500000|2022-02-15 07:35:00|14978.5|14968.5|14973.5|14963.5|14981.5|14971.5|14973.5|14963.5|139
1644910800000|2022-02-15 07:40:00|14972.5|14962.5|14973.5|14963.5|14975.5|14965.5|14971.5|14961.5|157
1644911100000|2022-02-15 07:45:00|14972.5|14962.5|14977.5|14967.5|14977.5|14967.5|14972.5|14962.5|109
1644911400000|2022-02-15 07:50:00|14975.5|14965.5|14975.5|14965.5|14976.5|14966.5|14972.5|14962.5|119
1644911700000|2022-02-15 07:55:00|14976.5|14966.5|14979.5|14969.5|14981.5|14971.5|14971.5|14961.5|654
1644912000000|2022-02-15 08:00:00|14980.5|14968.5|14980.5|14969.5|14985.5|14974.5|14970.5|14959.5|413
1644912300000|2022-02-15 08:05:00|14981.5|14970.5|15002.5|14991.5|15002.5|14991.5|14978.5|14967.5|748
1644912600000|2022-02-15 08:10:00|15001.5|14990.5|15007.5|14995.5|15010.5|14999.5|14998.5|14986.5|1124
1644912900000|2022-02-15 08:15:00|15008.5|14996.5|15018.5|15007.5|15019.5|15008.5|15000.5|14989.5|961
1644913200000|2022-02-15 08:20:00|15017.5|15006.5|15022.5|15010.5|15022.5|15011.5|15009.5|14998.5|1116
1644913500000|2022-02-15 08:25:00|15023.5|15011.5|15017.5|15006.5|15025.5|15013.5|15016.5|15005.5|870
1644913800000|2022-02-15 08:30:00|15031|15007|15066.6|15042.6|15068.2|15044.2|15030.2|15006.2|0
1644914100000|2022-02-15 08:35:00|15065.2|15041.2|15046.7|15022.7|15067|15043|15035|15011|783
1644914400000|2022-02-15 08:40:00|15045.3|15021.3|15048.7|15024.7|15058.5|15034.5|15039.5|15015.5|0
1644914700000|2022-02-15 08:45:00|15049|15025|15055.4|15031.4|15058.4|15034.4|15035.3|15011.3|0
1644915000000|2022-02-15 08:50:00|15055.1|15031.1|15016|14992|15066|15042|15015.4|14991.4|0
1644915300000|2022-02-15 08:55:00|15015.1|14991.1|15042.5|15018.5|15042.5|15018.5|15013|14989|0
1644915600000|2022-02-15 09:00:00|15035.5|15025.5|15030.5|15019.5|15044.5|15032.5|15028.5|15015.5|1638
1644915900000|2022-02-15 09:05:00|15031.5|15020.5|15038.5|15027.5|15038.5|15027.5|15030.5|15019.5|319
1644916200000|2022-02-15 09:10:00|15037.5|15026.5|15032.5|15021.5|15038.5|15026.5|15029.5|15018.5|217
1644916500000|2022-02-15 09:15:00|15033.5|15020.5|15042.5|15030.5|15045.5|15034.5|15031.5|15020.5|701
1644916800000|2022-02-15 09:20:00|15041.5|15029.5|15034.5|15022.5|15042.5|15031.5|15033.5|15022.5|368
1644917100000|2022-02-15 09:25:00|15033.5|15023.5|15038.5|15026.5|15039.5|15028.5|15028.5|15017.5|280
1644917400000|2022-02-15 09:30:00|15039.5|15027.5|15029.5|15017.5|15041.5|15029.5|15029.5|15017.5|198
1644917700000|2022-02-15 09:35:00|15030.5|15018.5|15023.5|15012.5|15032.5|15021.5|15023.5|15012.5|222
1644918000000|2022-02-15 09:40:00|15024.5|15013.5|15028.5|15017.5|15029.5|15018.5|15024.5|15013.5|159
1644918300000|2022-02-15 09:45:00|15027.5|15016.5|15035.5|15024.5|15037.5|15026.5|15027.5|15016.5|192
1644918600000|2022-02-15 09:50:00|15036.5|15025.5|15027.5|15016.5|15036.5|15025.5|15027.5|15016.5|159
1644918900000|2022-02-15 09:55:00|15026.5|15015.5|15028.5|15017.5|15032.5|15021.5|15025.5|15014.5|230
1644919200000|2022-02-15 10:00:00|15029.5|15018.5|15033.5|15022.5|15038.5|15027.5|15029.5|15018.5|314
1644919500000|2022-02-15 10:05:00|15032.5|15021.5|15032.5|15021.5|15035.5|15024.5|15030.5|15019.5|122
1644919800000|2022-02-15 10:10:00|15031.5|15020.5|15033.5|15022.5|15033.5|15022.5|15028.5|15016.5|84
1644920100000|2022-02-15 10:15:00|15034.5|15023.5|15036.5|15025.5|15036.5|15025.5|15033.5|15021.5|188
1644920400000|2022-02-15 10:20:00|15037.5|15024.5|15028.5|15016.5|15040.5|15029.5|15025.5|15014.5|508
1644920700000|2022-02-15 10:25:00|15029.5|15017.5|15022.5|15011.5|15036.5|15025.5|15022.5|15011.5|474
1644921000000|2022-02-15 10:30:00|15021.5|15010.5|15027.5|15015.5|15028.5|15016.5|15015.5|15003.5|704
1644921300000|2022-02-15 10:35:00|15028.5|15016.5|15034.5|15022.5|15036.5|15024.5|15028.5|15016.5|110
1644921600000|2022-02-15 10:40:00|15033.5|15023.5|15038.5|15027.5|15040.5|15029.5|15033.5|15022.5|115
1644921900000|2022-02-15 10:45:00|15039.5|15026.5|15038.5|15026.5|15039.5|15027.5|15033.5|15021.5|49
1644922200000|2022-02-15 10:50:00|15037.5|15025.5|15033.5|15022.5|15038.5|15027.5|15033.5|15022.5|92
1644922500000|2022-02-15 10:55:00|15034.5|15023.5|15037.5|15025.5|15037.5|15026.5|15034.5|15023.5|34
1644922800000|2022-02-15 11:00:00|15036.5|15024.5|15039.5|15028.5|15042.5|15031.5|15035.5|15024.5|108
1644923100000|2022-02-15 11:05:00|15038.5|15027.5|15036.5|15025.5|15038.5|15027.5|15035.5|15023.5|85
1644923400000|2022-02-15 11:10:00|15037.5|15026.5|15046.5|15034.5|15046.5|15035.5|15036.5|15026.5|124
1644923700000|2022-02-15 11:15:00|15045.5|15035.5|15045.5|15033.5|15046.5|15035.5|15043.5|15032.5|75
1644924000000|2022-02-15 11:20:00|15044.5|15032.5|15045.5|15034.5|15046.5|15035.5|15043.5|15032.5|45
1644924300000|2022-02-15 11:25:00|15044.5|15033.5|15044.5|15032.5|15044.5|15033.5|15042.5|15031.5|40
1644924600000|2022-02-15 11:30:00|15043.5|15033.5|15042.5|15031.5|15045.5|15033.5|15042.5|15031.5|16
1644924900000|2022-02-15 11:35:00|15043.5|15032.5|15046.5|15034.5|15047.5|15035.5|15042.5|15031.5|43
1644925200000|2022-02-15 11:40:00|15045.5|15035.5|15045.5|15033.5|15046.5|15035.5|15043.5|15032.5|58
1644925500000|2022-02-15 11:45:00|15044.5|15032.5|15045.5|15034.5|15047.5|15036.5|15043.5|15032.5|104
1644925800000|2022-02-15 11:50:00|15046.5|15035.5|15047.5|15035.5|15047.5|15036.5|15043.5|15032.5|149
1644926100000|2022-02-15 11:55:00|15046.5|15036.5|15043.5|15031.5|15050.5|15038.5|15043.5|15031.5|82
1644926400000|2022-02-15 12:00:00|15042.5|15032.5|15040.5|15029.5|15043.5|15032.5|15033.5|15022.5|232
1644926700000|2022-02-15 12:05:00|15041.5|15030.5|15044.5|15033.5|15046.5|15035.5|15040.5|15028.5|109
1644927000000|2022-02-15 12:10:00|15045.5|15034.5|15047.5|15036.5|15048.5|15037.5|15044.5|15033.5|106
1644927300000|2022-02-15 12:15:00|15048.5|15037.5|15045.5|15034.5|15048.5|15037.5|15044.5|15033.5|104
1644927600000|2022-02-15 12:20:00|15046.5|15035.5|15045.5|15034.5|15048.5|15037.5|15044.5|15033.5|72
1644927900000|2022-02-15 12:25:00|15044.5|15033.5|15041.5|15030.5|15045.5|15034.5|15039.5|15028.5|145
1644928200000|2022-02-15 12:30:00|15040.5|15029.5|15045.5|15034.5|15045.5|15034.5|15038.5|15027.5|104
1644928500000|2022-02-15 12:35:00|15046.5|15035.5|15040.5|15029.5|15046.5|15035.5|15039.5|15028.5|207
1644928800000|2022-02-15 12:40:00|15041.5|15030.5|15045.5|15034.5|15047.5|15036.5|15037.5|15025.5|154
1644929100000|2022-02-15 12:45:00|15044.5|15033.5|15045.5|15034.5|15049.5|15038.5|15044.5|15033.5|216
1644929400000|2022-02-15 12:50:00|15046.5|15035.5|15044.5|15033.5|15046.5|15035.5|15042.5|15031.5|61
1644929700000|2022-02-15 12:55:00|15045.5|15034.5|15043.5|15032.5|15045.5|15034.5|15041.5|15030.5|36
1644930000000|2022-02-15 13:00:00|15042.5|15031.5|15045.5|15034.5|15046.5|15035.5|15042.5|15031.5|69
1644930300000|2022-02-15 13:05:00|15044.5|15033.5|15041.5|15030.5|15045.5|15034.5|15041.5|15030.5|59
1644930600000|2022-02-15 13:10:00|15042.5|15031.5|15043.5|15032.5|15046.5|15035.5|15040.5|15029.5|90
1644930900000|2022-02-15 13:15:00|15042.5|15031.5|15036.5|15025.5|15042.5|15031.5|15035.5|15024.5|52
1644931200000|2022-02-15 13:20:00|15035.5|15024.5|15042.5|15030.5|15042.5|15031.5|15034.5|15023.5|88
1644931500000|2022-02-15 13:25:00|15041.5|15029.5|15039.5|15028.5|15042.5|15031.5|15038.5|15027.5|65
1644931800000|2022-02-15 13:30:00|15035.5|15023.5|15036.5|15025.5|15039.5|15028.5|15030.5|15019.5|433
1644932100000|2022-02-15 13:35:00|15035.5|15024.5|15035.5|15024.5|15039.5|15028.5|15033.5|15022.5|109
1644932400000|2022-02-15 13:40:00|15034.5|15023.5|15039.5|15028.5|15039.5|15028.5|15033.5|15022.5|83
1644932700000|2022-02-15 13:45:00|15040.5|15029.5|15045.5|15034.5|15045.5|15034.5|15040.5|15029.5|202
1644933000000|2022-02-15 13:50:00|15044.5|15033.5|15044.5|15033.5|15046.5|15035.5|15042.5|15031.5|111
1644933300000|2022-02-15 13:55:00|15045.5|15032.5|15041.5|15029.5|15046.5|15034.5|15039.5|15027.5|129
1644933600000|2022-02-15 14:00:00|15040.5|15028.5|15037.5|15026.5|15041.5|15030.5|15035.5|15024.5|168
1644933900000|2022-02-15 14:05:00|15038.5|15025.5|15037.5|15026.5|15042.5|15031.5|15037.5|15025.5|58
1644934200000|2022-02-15 14:10:00|15038.5|15025.5|15032.5|15020.5|15038.5|15027.5|15030.5|15019.5|92
1644934500000|2022-02-15 14:15:00|15031.5|15019.5|15031.5|15020.5|15032.5|15021.5|15029.5|15017.5|76
1644934800000|2022-02-15 14:20:00|15032.5|15019.5|15033.5|15022.5|15033.5|15022.5|15030.5|15019.5|98
1644935100000|2022-02-15 14:25:00|15032.5|15021.5|15033.5|15021.5|15035.5|15024.5|15032.5|15020.5|146
1644935400000|2022-02-15 14:30:00|15034.5|15022.5|15060.5|15048.5|15062.5|15051.5|15033.5|15021.5|1474
1644935700000|2022-02-15 14:35:00|15061.5|15049.5|15059.5|15047.5|15064.5|15053.5|15054.5|15042.5|776
1644936000000|2022-02-15 14:40:00|15060.5|15048.5|15056.5|15044.5|15061.5|15050.5|15051.5|15040.5|631
1644936300000|2022-02-15 14:45:00|15057.5|15045.5|15041.5|15030.5|15060.5|15049.5|15041.5|15029.5|713
1644936600000|2022-02-15 14:50:00|15040.5|15029.5|15037.5|15026.5|15041.5|15029.5|15033.5|15022.5|488
1644936900000|2022-02-15 14:55:00|15038.5|15027.5|15045.5|15033.5|15046.5|15034.5|15035.5|15024.5|520
1644937200000|2022-02-15 15:00:00|15046.5|15034.5|15046.5|15034.5|15055.5|15044.5|15043.5|15032.5|289
1644937500000|2022-02-15 15:05:00|15045.5|15035.5|15039.5|15028.5|15046.5|15035.5|15037.5|15026.5|319
1644937800000|2022-02-15 15:10:00|15038.5|15027.5|15039.5|15028.5|15044.5|15032.5|15033.5|15022.5|611
1644938100000|2022-02-15 15:15:00|15038.5|15027.5|15036.5|15025.5|15043.5|15032.5|15036.5|15024.5|202
1644938400000|2022-02-15 15:20:00|15035.5|15024.5|15037.5|15025.5|15039.5|15028.5|15033.5|15021.5|201
1644938700000|2022-02-15 15:25:00|15036.5|15026.5|15047.5|15036.5|15048.5|15036.5|15035.5|15024.5|359
1644939000000|2022-02-15 15:30:00|15046.5|15035.5|15054.5|15043.5|15055.5|15044.5|15045.5|15034.5|483
1644939300000|2022-02-15 15:35:00|15055.5|15044.5|15055.5|15044.5|15056.5|15045.5|15049.5|15038.5|152
1644939600000|2022-02-15 15:40:00|15056.5|15045.5|15062.5|15051.5|15064.5|15053.5|15054.5|15042.5|236
1644939900000|2022-02-15 15:45:00|15063.5|15050.5|15064.5|15052.5|15064.5|15053.5|15060.5|15049.5|284
1644940200000|2022-02-15 15:50:00|15063.5|15051.5|15057.5|15046.5|15063.5|15052.5|15055.5|15044.5|243
1644940500000|2022-02-15 15:55:00|15058.5|15045.5|15061.5|15050.5|15061.5|15050.5|15053.5|15042.5|404
1644940800000|2022-02-15 16:00:00|15060.5|15049.5|15064.5|15053.5|15065.5|15054.5|15060.5|15049.5|262
1644941100000|2022-02-15 16:05:00|15062.5|15052.5|15065.5|15054.5|15065.5|15054.5|15061.5|15050.5|234
1644941400000|2022-02-15 16:10:00|15064.5|15053.5|15057.5|15045.5|15064.5|15053.5|15055.5|15044.5|334
1644941700000|2022-02-15 16:15:00|15056.5|15046.5|15054.5|15043.5|15059.5|15048.5|15052.5|15041.5|109
1644942000000|2022-02-15 16:20:00|15055.5|15042.5|15059.5|15048.5|15061.5|15050.5|15053.5|15042.5|137
1644942300000|2022-02-15 16:25:00|15058.5|15047.5|15053.5|15042.5|15058.5|15047.5|15049.5|15038.5|267
1644942600000|2022-02-15 16:30:00|15056.5|15044.5|15067.5|15056.5|15068.5|15057.5|15055.5|15043.5|607
1644942900000|2022-02-15 16:35:00|15068.5|15057.5|15070.5|15059.5|15071.5|15060.5|15067.5|15056.5|337
1644943200000|2022-02-15 16:40:00|15071.5|15060.5|15068.5|15056.5|15071.5|15060.5|15067.5|15056.5|270
1644943500000|2022-02-15 16:45:00|15067.5|15057.5|15068.5|15056.5|15070.5|15058.5|15065.5|15054.5|138
1644943800000|2022-02-15 16:50:00|15069.5|15057.5|15066.5|15055.5|15069.5|15058.5|15065.5|15053.5|269
1644944100000|2022-02-15 16:55:00|15067.5|15054.5|15067.5|15056.5|15070.5|15058.5|15065.5|15054.5|52
1644944400000|2022-02-15 17:00:00|15068.5|15057.5|15062.5|15051.5|15069.5|15057.5|15059.5|15048.5|124
1644944700000|2022-02-15 17:05:00|15063.5|15052.5|15060.5|15049.5|15063.5|15052.5|15058.5|15047.5|160
1644945000000|2022-02-15 17:10:00|15061.5|15050.5|15059.5|15048.5|15062.5|15051.5|15059.5|15047.5|59
1644945300000|2022-02-15 17:15:00|15060.5|15047.5|15055.5|15044.5|15060.5|15048.5|15053.5|15042.5|210
1644945600000|2022-02-15 17:20:00|15054.5|15043.5|15050.5|15038.5|15055.5|15044.5|15049.5|15037.5|132
1644945900000|2022-02-15 17:25:00|15051.5|15039.5|15051.5|15040.5|15052.5|15041.5|15047.5|15036.5|101
1644946200000|2022-02-15 17:30:00|15050.5|15039.5|15053.5|15042.5|15058.5|15047.5|15050.5|15039.5|152
1644946500000|2022-02-15 17:35:00|15054.5|15043.5|15056.5|15044.5|15059.5|15048.5|15053.5|15042.5|101
1644946800000|2022-02-15 17:40:00|15057.5|15045.5|15058.5|15047.5|15059.5|15048.5|15054.5|15043.5|140
1644947100000|2022-02-15 17:45:00|15059.5|15046.5|15049.5|15038.5|15059.5|15048.5|15049.5|15038.5|174
1644947400000|2022-02-15 17:50:00|15050.5|15039.5|15053.5|15042.5|15054.5|15043.5|15050.5|15038.5|165
1644947700000|2022-02-15 17:55:00|15054.5|15043.5|15054.5|15042.5|15056.5|15045.5|15052.5|15041.5|52
1644948000000|2022-02-15 18:00:00|15053.5|15041.5|15055.5|15044.5|15056.5|15045.5|15051.5|15040.5|47
1644948300000|2022-02-15 18:05:00|15056.5|15045.5|15065.5|15054.5|15065.5|15054.5|15055.5|15044.5|168
1644948600000|2022-02-15 18:10:00|15064.5|15053.5|15065.5|15054.5|15065.5|15054.5|15063.5|15052.5|84
1644948900000|2022-02-15 18:15:00|15066.5|15053.5|15060.5|15049.5|15066.5|15055.5|15060.5|15049.5|113
1644949200000|2022-02-15 18:20:00|15061.5|15050.5|15066.5|15054.5|15066.5|15055.5|15061.5|15050.5|150
1644949500000|2022-02-15 18:25:00|15067.5|15055.5|15066.5|15055.5|15068.5|15057.5|15066.5|15054.5|112
1644949800000|2022-02-15 18:30:00|15067.5|15056.5|15067.5|15056.5|15069.5|15058.5|15065.5|15054.5|168
1644950100000|2022-02-15 18:35:00|15066.5|15055.5|15066.5|15054.5|15067.5|15056.5|15064.5|15052.5|34
1644950400000|2022-02-15 18:40:00|15065.5|15055.5|15064.5|15052.5|15067.5|15055.5|15062.5|15051.5|111
1644950700000|2022-02-15 18:45:00|15063.5|15053.5|15067.5|15055.5|15068.5|15057.5|15063.5|15052.5|78
1644951000000|2022-02-15 18:50:00|15066.5|15054.5|15064.5|15052.5|15067.5|15056.5|15062.5|15051.5|104
1644951300000|2022-02-15 18:55:00|15063.5|15053.5|15062.5|15051.5|15065.5|15054.5|15060.5|15048.5|149
1644951600000|2022-02-15 19:00:00|15061.5|15050.5|15062.5|15050.5|15064.5|15053.5|15061.5|15050.5|109
1644951900000|2022-02-15 19:05:00|15061.5|15051.5|15059.5|15047.5|15061.5|15051.5|15057.5|15045.5|77
1644952200000|2022-02-15 19:10:00|15060.5|15048.5|15063.5|15052.5|15063.5|15052.5|15058.5|15047.5|105
1644952500000|2022-02-15 19:15:00|15062.5|15051.5|15064.5|15053.5|15066.5|15055.5|15060.5|15049.5|112
1644952800000|2022-02-15 19:20:00|15063.5|15052.5|15062.5|15050.5|15066.5|15055.5|15061.5|15050.5|115
1644953100000|2022-02-15 19:25:00|15063.5|15051.5|15063.5|15051.5|15064.5|15052.5|15059.5|15048.5|120
1644953400000|2022-02-15 19:30:00|15062.5|15050.5|15057.5|15045.5|15063.5|15050.5|15056.5|15045.5|104
1644953700000|2022-02-15 19:35:00|15056.5|15046.5|15064.5|15053.5|15064.5|15053.5|15056.5|15046.5|160
1644954000000|2022-02-15 19:40:00|15063.5|15051.5|15068|15058|15068.5|15058|15061.5|15049.5|311
1644954300000|2022-02-15 19:45:00|15067.5|15057.5|15066|15056|15070|15060|15062|15052|143
1644954600000|2022-02-15 19:50:00|15065|15055|15064|15054|15067|15057|15061.5|15051.5|182
1644954900000|2022-02-15 19:55:00|15063.5|15053.5|15064.5|15054.5|15065|15055|15063|15053|124
1644955200000|2022-02-15 20:00:00|15064|15054|15070|15060|15070|15060|15063|15053|114
1644955500000|2022-02-15 20:05:00|15069|15059|15070|15060|15070|15060|15068.5|15058.5|130
1644955800000|2022-02-15 20:10:00|15069|15059|15070|15060|15071|15061|15068|15058|121
1644956100000|2022-02-15 20:15:00|15070.5|15060.5|15067.5|15057.5|15071|15061|15065|15055|112
1644956400000|2022-02-15 20:20:00|15068|15058|15069|15059|15070|15060|15067|15057|114
1644956700000|2022-02-15 20:25:00|15068.5|15058.5|15067|15057|15069.5|15059.5|15066.5|15056.5|54
1644957000000|2022-02-15 20:30:00|15066|15056|15061.5|15051.5|15068|15058|15059|15049|264
1644957300000|2022-02-15 20:35:00|15061|15051|15058.5|15048.5|15065|15055|15057|15047|178
1644957600000|2022-02-15 20:40:00|15058|15048|15063.5|15053.5|15066|15056|15055|15045|159
1644957900000|2022-02-15 20:45:00|15063|15053|15061|15051|15064|15054|15058.5|15048.5|145
1644958200000|2022-02-15 20:50:00|15061.5|15051.5|15064|15054|15072|15062|15061.5|15051.5|463
1644958500000|2022-02-15 20:55:00|15064.5|15054.5|15066|15056|15069|15059|15061.5|15051.5|289
1644958800000|2022-02-15 21:00:00|15065.5|15055.5|15061|15051|15065.5|15055.5|15061|15051|128
1644959100000|2022-02-15 21:05:00|15061.5|15051.5|15058.5|15048.5|15061.5|15051.5|15058|15048|65
1644959400000|2022-02-15 21:10:00|15058|15048|15056|15046|15059|15049|15056|15046|35
1644959700000|2022-02-15 21:15:00|15062.9|15038.9|15069.4|15045.4|15070.1|15046.1|15061.3|15037.3|0
1644960000000|2022-02-15 21:20:00|15068.7|15044.7|15073.4|15049.4|15074.8|15050.8|15068|15044|0
1644960300000|2022-02-15 21:25:00|15074.1|15050.1|15076.8|15052.8|15077.4|15053.4|15073.4|15049.4|0
1644960600000|2022-02-15 21:30:00|15076.1|15052.1|15077.6|15053.6|15078.9|15054.9|15075.4|15051.4|0
1644960900000|2022-02-15 21:35:00|15078.3|15054.3|15075.6|15051.6|15079|15055|15074.9|15050.9|0
1644961200000|2022-02-15 21:40:00|15076.3|15052.3|15068.8|15044.8|15076.9|15052.9|15068.1|15044.1|0
1644961500000|2022-02-15 21:45:00|15068.1|15044.1|15060.4|15036.4|15070.5|15046.5|15060|15036|0
1644961800000|2022-02-15 21:50:00|15061.4|15037.4|15068.1|15044.1|15069.5|15045.5|15060|15036|0
1644962100000|2022-02-15 21:55:00|15067.5|15043.5|15070.1|15046.1|15073.6|15049.6|15064.1|15040.1|0
1644962400000|2022-02-15 22:00:00|15070.3|15046.3|15070.6|15046.6|15071.1|15047.1|15069.6|15045.6|0
1644962700000|2022-02-15 22:05:00|15070.9|15046.9|15070.6|15046.6|15070.9|15046.9|15068.4|15044.4|0
1644963000000|2022-02-15 22:10:00|15070|15046|15067.8|15043.8|15070|15046|15067.5|15043.5|0
1644963300000|2022-02-15 22:15:00|15067.5|15043.5|15065.5|15041.5|15067.5|15043.5|15065.5|15041.5|0
1644963600000|2022-02-15 22:20:00|15065.4|15041.4|15064.5|15040.5|15066.3|15042.3|15064.2|15040.2|0
1644963900000|2022-02-15 22:25:00|15065.7|15041.7|15065|15041|15065.7|15041.7|15063.8|15039.8|0
1644964200000|2022-02-15 22:30:00|15064.8|15040.8|15065|15041|15065.8|15041.8|15064.7|15040.7|0
1644964500000|2022-02-15 22:35:00|15064.8|15040.8|15065.1|15041.1|15065.3|15041.3|15064.7|15040.7|0
1644964800000|2022-02-15 22:40:00|15065.3|15041.3|15065.3|15041.3|15066.1|15042.1|15064.8|15040.8|0
1644965100000|2022-02-15 22:45:00|15065.2|15041.2|15068.5|15044.5|15068.5|15044.5|15064.8|15040.8|0
1644965400000|2022-02-15 22:50:00|15069.1|15045.1|15068.7|15044.7|15069.2|15045.2|15068.3|15044.3|0
1644965700000|2022-02-15 22:55:00|15068.8|15044.8|15070.3|15046.3|15072.7|15048.7|15068.8|15044.8|0
1644966000000|2022-02-15 23:00:00|15070.2|15046.2|15076.1|15052.1|15077.1|15053.1|15069|15045|0
1644966300000|2022-02-15 23:05:00|15075.4|15051.4|15075.5|15051.5|15079.6|15055.6|15074|15050|0
1644966600000|2022-02-15 23:10:00|15076.2|15052.2|15071.4|15047.4|15076.9|15052.9|15070.8|15046.8|0
1644966900000|2022-02-15 23:15:00|15070.8|15046.8|15069.3|15045.3|15074.8|15050.8|15067.6|15043.6|0
1644967200000|2022-02-15 23:20:00|15069.7|15045.7|15063.9|15039.9|15069.7|15045.7|15062.9|15038.9|0
1644967500000|2022-02-15 23:25:00|15064.2|15040.2|15064|15040|15067.6|15043.6|15062|15038|0
1644967800000|2022-02-15 23:30:00|15064.7|15040.7|15066.7|15042.7|15070.1|15046.1|15063.7|15039.7|0
1644968100000|2022-02-15 23:35:00|15066.4|15042.4|15070.4|15046.4|15070.8|15046.8|15066.4|15042.4|0
1644968400000|2022-02-15 23:40:00|15070.1|15046.1|15078.3|15054.3|15081.7|15057.7|15068.8|15044.8|0
1644968700000|2022-02-15 23:45:00|15077.6|15053.6|15067.5|15043.5|15079.7|15055.7|15067.5|15043.5|0
1644969000000|2022-02-15 23:50:00|15066.8|15042.8|15068.2|15044.2|15070.9|15046.9|15064.8|15040.8|0
1644969300000|2022-02-15 23:55:00|15066.8|15042.8|15069.5|15045.5|15070.9|15046.9|15066.8|15042.8|0
1644969600000|2022-02-16 00:00:00|15068.8|15044.8|15070.9|15046.9|15072.9|15048.9|15066.1|15042.1|0
1644969900000|2022-02-16 00:05:00|15070.5|15046.5|15072.7|15048.7|15073.4|15049.4|15064.1|15040.1|0
1644970200000|2022-02-16 00:10:00|15073.4|15049.4|15066.6|15042.6|15074.1|15050.1|15065.3|15041.3|0
1644970500000|2022-02-16 00:15:00|15067.3|15043.3|15071.2|15047.2|15071.7|15047.7|15065.3|15041.3|0
1644970800000|2022-02-16 00:20:00|15070.8|15046.8|15066.5|15042.5|15070.8|15046.8|15063.8|15039.8|0
1644971100000|2022-02-16 00:25:00|15065.6|15041.6|15065.5|15041.5|15070.2|15046.2|15065.3|15041.3|0
1644971400000|2022-02-16 00:30:00|15065.3|15041.3|15066.3|15042.3|15067.7|15043.7|15059.5|15035.5|0
1644971700000|2022-02-16 00:35:00|15066|15042|15067.5|15043.5|15070.6|15046.6|15066|15042|0
1644972000000|2022-02-16 00:40:00|15067.4|15043.4|15064.9|15040.9|15068.4|15044.4|15064.2|15040.2|0
1644972300000|2022-02-16 00:45:00|15064.7|15040.7|15060.5|15036.5|15065.7|15041.7|15060.1|15036.1|0
1644972600000|2022-02-16 00:50:00|15061.4|15037.4|15059.5|15035.5|15063|15039|15053|15029|0
1644972900000|2022-02-16 00:55:00|15059.1|15035.1|15052.9|15028.9|15060.2|15036.2|15049.3|15025.3|0
1644973200000|2022-02-16 01:00:00|15053.5|15043.5|15048|15038|15053.5|15043.5|15039|15029|2337
1644973500000|2022-02-16 01:05:00|15048.5|15038.5|15059|15049|15063|15053|15047.5|15037.5|1043
1644973800000|2022-02-16 01:10:00|15060|15050|15058.5|15048.5|15060|15050|15053|15043|878
1644974100000|2022-02-16 01:15:00|15058|15048|15059|15049|15070|15060|15049.5|15039.5|2063
1644974400000|2022-02-16 01:20:00|15058.5|15048.5|15057|15047|15058.5|15048.5|15042|15032|2076
1644974700000|2022-02-16 01:25:00|15055.5|15045.5|15075.5|15065.5|15079.5|15069.5|15053|15043|2553
1644975000000|2022-02-16 01:30:00|15068.5|15058.5|15040|15030|15075|15065|15026.5|15016.5|18803
1644975300000|2022-02-16 01:35:00|15040.5|15030.5|15063|15053|15066.5|15056.5|15033|15023|6000
1644975600000|2022-02-16 01:40:00|15065.5|15055.5|15039|15029|15070|15060|15033|15023|5346
1644975900000|2022-02-16 01:45:00|15037.5|15027.5|15082.5|15072.5|15102.5|15092.5|15036.5|15026.5|7329
1644976200000|2022-02-16 01:50:00|15083.5|15073.5|15069.5|15059.5|15092.5|15082.5|15056.5|15046.5|4886
1644976500000|2022-02-16 01:55:00|15068.5|15058.5|15086.5|15076.5|15095.5|15085.5|15058.5|15048.5|4252
1644976800000|2022-02-16 02:00:00|15084.5|15074.5|15095.5|15085.5|15101.5|15091.5|15079.5|15069.5|5085
1644977100000|2022-02-16 02:05:00|15098.5|15088.5|15127.5|15117.5|15135.5|15125.5|15098.5|15088.5|7559
1644977400000|2022-02-16 02:10:00|15128.5|15118.5|15109.5|15099.5|15135.5|15125.5|15103.5|15093.5|4697
1644977700000|2022-02-16 02:15:00|15110.5|15100.5|15102.5|15092.5|15117.5|15107.5|15099.5|15089.5|2456
1644978000000|2022-02-16 02:20:00|15105.5|15095.5|15118.5|15108.5|15121.5|15111.5|15105.5|15095.5|2745
1644978300000|2022-02-16 02:25:00|15121.5|15111.5|15121.5|15111.5|15131.5|15121.5|15112.5|15102.5|2551
1644978600000|2022-02-16 02:30:00|15122.5|15112.5|15106.5|15096.5|15126.5|15116.5|15104.5|15094.5|3563
1644978900000|2022-02-16 02:35:00|15105.5|15095.5|15103.5|15093.5|15119.5|15109.5|15096.5|15086.5|2464
1644979200000|2022-02-16 02:40:00|15105.5|15095.5|15109.5|15099.5|15113.5|15103.5|15089.5|15079.5|2483
1644979500000|2022-02-16 02:45:00|15107.5|15097.5|15106.5|15096.5|15129.5|15119.5|15100.5|15090.5|3108
1644979800000|2022-02-16 02:50:00|15108.5|15098.5|15113.5|15103.5|15115.5|15105.5|15091.5|15081.5|2023
1644980100000|2022-02-16 02:55:00|15112.5|15102.5|15112.5|15102.5|15121.5|15111.5|15099.5|15089.5|3438
1644980400000|2022-02-16 03:00:00|15113.5|15103.5|15119.5|15109.5|15126.5|15116.5|15109.5|15099.5|2151
1644980700000|2022-02-16 03:05:00|15120.5|15110.5|15115.5|15105.5|15126.5|15116.5|15107.5|15097.5|1892
1644981000000|2022-02-16 03:10:00|15116.5|15106.5|15120.5|15110.5|15125.5|15115.5|15110.5|15100.5|1704
1644981300000|2022-02-16 03:15:00|15121.5|15111.5|15112.5|15102.5|15121.5|15111.5|15106.5|15096.5|1256
1644981600000|2022-02-16 03:20:00|15113.5|15103.5|15111.5|15101.5|15115.5|15105.5|15102.5|15092.5|1072
1644981900000|2022-02-16 03:25:00|15112.5|15102.5|15108.5|15098.5|15116.5|15106.5|15104.5|15094.5|1294
1644982200000|2022-02-16 03:30:00|15107.5|15097.5|15107.5|15097.5|15114.5|15104.5|15106.5|15096.5|284
1644982500000|2022-02-16 03:35:00|15106.5|15096.5|15110.5|15100.5|15111.5|15101.5|15105.5|15095.5|235
1644982800000|2022-02-16 03:40:00|15109.5|15099.5|15110.5|15100.5|15111.5|15101.5|15107.5|15097.5|140
1644983100000|2022-02-16 03:45:00|15109.5|15099.5|15110.5|15100.5|15112.5|15102.5|15108.5|15098.5|112
1644983400000|2022-02-16 03:50:00|15108.5|15098.5|15109.5|15099.5|15110.5|15100.5|15108.5|15098.5|157
1644983700000|2022-02-16 03:55:00|15108.5|15098.5|15108.5|15098.5|15110.5|15100.5|15107.5|15097.5|152
1644984000000|2022-02-16 04:00:00|15109.5|15099.5|15109.5|15099.5|15109.5|15099.5|15106.5|15096.5|137
1644984300000|2022-02-16 04:05:00|15107.5|15097.5|15106.5|15096.5|15108.5|15098.5|15105.5|15095.5|146
1644984600000|2022-02-16 04:10:00|15107.5|15097.5|15105.5|15095.5|15107.5|15097.5|15103.5|15093.5|110
1644984900000|2022-02-16 04:15:00|15108.5|15098.5|15104.5|15094.5|15108.5|15098.5|15103.5|15093.5|147
1644985200000|2022-02-16 04:20:00|15103.5|15093.5|15102.5|15092.5|15104.5|15094.5|15101.5|15091.5|87
1644985500000|2022-02-16 04:25:00|15101.5|15091.5|15097.5|15087.5|15102.5|15092.5|15097.5|15087.5|140
1644985800000|2022-02-16 04:30:00|15098.5|15088.5|15098.5|15088.5|15099.5|15089.5|15097.5|15087.5|140
1644986100000|2022-02-16 04:35:00|15097.5|15087.5|15098.5|15088.5|15099.5|15089.5|15097.5|15087.5|180
1644986400000|2022-02-16 04:40:00|15097.5|15087.5|15096.5|15086.5|15097.5|15087.5|15094.5|15084.5|287
1644986700000|2022-02-16 04:45:00|15097.5|15087.5|15096.5|15086.5|15098.5|15088.5|15095.5|15085.5|227
1644987000000|2022-02-16 04:50:00|15095.5|15085.5|15097.5|15087.5|15099.5|15089.5|15094.5|15084.5|237
1644987300000|2022-02-16 04:55:00|15098.5|15088.5|15103.5|15093.5|15104.5|15094.5|15096.5|15086.5|372
1644987600000|2022-02-16 05:00:00|15102.5|15092.5|15099.5|15089.5|15109.5|15099.5|15090.5|15080.5|3491
1644987900000|2022-02-16 05:05:00|15098.5|15088.5|15088.5|15078.5|15103.5|15093.5|15087.5|15077.5|2140
1644988200000|2022-02-16 05:10:00|15089.5|15079.5|15074.5|15064.5|15090.5|15080.5|15071.5|15061.5|2687
1644988500000|2022-02-16 05:15:00|15075.5|15065.5|15068.5|15058.5|15081.5|15071.5|15068.5|15058.5|1895
1644988800000|2022-02-16 05:20:00|15069.5|15059.5|15074.5|15064.5|15075.5|15065.5|15062.5|15052.5|1643
1644989100000|2022-02-16 05:25:00|15073.5|15063.5|15073.5|15063.5|15079.5|15069.5|15064.5|15054.5|1639
1644989400000|2022-02-16 05:30:00|15072.5|15062.5|15056.5|15046.5|15082.5|15072.5|15056.5|15046.5|2272
1644989700000|2022-02-16 05:35:00|15057.5|15047.5|15075.5|15065.5|15080.5|15070.5|15057.5|15047.5|1207
1644990000000|2022-02-16 05:40:00|15076.5|15066.5|15079.5|15069.5|15086.5|15076.5|15067.5|15057.5|932
1644990300000|2022-02-16 05:45:00|15080.5|15070.5|15067.5|15057.5|15093.5|15083.5|15066.5|15056.5|1285
1644990600000|2022-02-16 05:50:00|15068.5|15058.5|15080.5|15070.5|15090.5|15080.5|15063.5|15053.5|1641
1644990900000|2022-02-16 05:55:00|15079.5|15069.5|15086.5|15076.5|15089.5|15079.5|15078.5|15068.5|1279
1644991200000|2022-02-16 06:00:00|15088.5|15078.5|15083.5|15073.5|15102.5|15092.5|15083.5|15073.5|1735
1644991500000|2022-02-16 06:05:00|15082.5|15072.5|15061.5|15051.5|15087.5|15077.5|15059.5|15049.5|1695
1644991800000|2022-02-16 06:10:00|15062.5|15052.5|15051.5|15041.5|15074.5|15064.5|15038.5|15028.5|3372
1644992100000|2022-02-16 06:15:00|15050.5|15040.5|15052.5|15042.5|15061.5|15051.5|15047.5|15037.5|1996
1644992400000|2022-02-16 06:20:00|15053.5|15043.5|15050.5|15040.5|15064.5|15054.5|15049.5|15039.5|1405
1644992700000|2022-02-16 06:25:00|15049.5|15039.5|15055.5|15045.5|15058.5|15048.5|15046.5|15036.5|1411
1644993000000|2022-02-16 06:30:00|15056.5|15046.5|15070.5|15060.5|15072.5|15062.5|15056.5|15046.5|2040
1644993300000|2022-02-16 06:35:00|15069.5|15059.5|15072.5|15062.5|15076.5|15066.5|15066.5|15056.5|1206
1644993600000|2022-02-16 06:40:00|15071.5|15061.5|15070.5|15060.5|15077.5|15067.5|15061.5|15051.5|1248
1644993900000|2022-02-16 06:45:00|15071.5|15061.5|15072.5|15062.5|15077.5|15067.5|15062.5|15052.5|1778
1644994200000|2022-02-16 06:50:00|15071.5|15061.5|15075.5|15065.5|15077.5|15067.5|15069.5|15059.5|3052
1644994500000|2022-02-16 06:55:00|15077.5|15067.5|15070.5|15060.5|15081.5|15071.5|15068.5|15058.5|3167
1644994800000|2022-02-16 07:00:00|15071.5|15061.5|15075.5|15065.5|15077.5|15067.5|15067.5|15057.5|1049
1644995100000|2022-02-16 07:05:00|15074.5|15064.5|15066.5|15056.5|15074.5|15064.5|15059.5|15049.5|1245
1644995400000|2022-02-16 07:10:00|15067.5|15057.5|15074.5|15064.5|15076.5|15066.5|15065.5|15055.5|888
1644995700000|2022-02-16 07:15:00|15073.5|15063.5|15072.5|15062.5|15079.5|15069.5|15071.5|15061.5|310
1644996000000|2022-02-16 07:20:00|15073.5|15063.5|15071.5|15061.5|15074.5|15064.5|15069.5|15059.5|258
1644996300000|2022-02-16 07:25:00|15072.5|15062.5|15071.5|15061.5|15073.5|15063.5|15068.5|15058.5|107
1644996600000|2022-02-16 07:30:00|15072.5|15062.5|15073.5|15063.5|15074.5|15064.5|15071.5|15061.5|70
1644996900000|2022-02-16 07:35:00|15075.5|15065.5|15075.5|15065.5|15077.5|15067.5|15072.5|15062.5|295
1644997200000|2022-02-16 07:40:00|15074.5|15064.5|15073.5|15063.5|15076.5|15066.5|15072.5|15062.5|139
1644997500000|2022-02-16 07:45:00|15071.5|15061.5|15069.5|15059.5|15075.5|15065.5|15069.5|15059.5|295
1644997800000|2022-02-16 07:50:00|15070.5|15060.5|15071.5|15061.5|15077.5|15067.5|15070.5|15060.5|193
1644998100000|2022-02-16 07:55:00|15070.5|15060.5|15077.5|15067.5|15077.5|15067.5|15070.5|15060.5|274
1644998400000|2022-02-16 08:00:00|15078.5|15065.5|15075.5|15063.5|15085.5|15073.5|15070.5|15059.5|509
1644998700000|2022-02-16 08:05:00|15074.5|15064.5|15080.5|15069.5|15082.5|15070.5|15074.5|15063.5|588
1644999000000|2022-02-16 08:10:00|15081.5|15070.5|15090.5|15079.5|15090.5|15079.5|15077.5|15066.5|1005
1644999300000|2022-02-16 08:15:00|15091.5|15080.5|15100.5|15088.5|15101.5|15089.5|15089.5|15078.5|1452
1644999600000|2022-02-16 08:20:00|15099.5|15087.5|15099.5|15087.5|15110.5|15099.5|15097.5|15086.5|1117
1644999900000|2022-02-16 08:25:00|15098.5|15086.5|15092.5|15081.5|15098.5|15086.5|15089.5|15077.5|818
1645000200000|2022-02-16 08:30:00|15095.5|15071.5|15065|15041|15096.3|15072.3|15059.6|15035.6|0
1645000500000|2022-02-16 08:35:00|15065.4|15041.4|15076.9|15052.9|15085.4|15061.4|15065.4|15041.4|364
1645000800000|2022-02-16 08:40:00|15077.1|15053.1|15049.4|15025.4|15078|15054|15047.5|15023.5|0
1645001100000|2022-02-16 08:45:00|15049.9|15025.9|15074.2|15050.2|15075.1|15051.1|15048.2|15024.2|0
1645001400000|2022-02-16 08:50:00|15074|15050|15067.5|15043.5|15078.8|15054.8|15063.1|15039.1|0
1645001700000|2022-02-16 08:55:00|15066.6|15042.6|15079.1|15055.1|15083.6|15059.6|15064.1|15040.1|0
1645002000000|2022-02-16 09:00:00|15078.8|15054.8|15094.5|15083.5|15101.5|15089.5|15078.8|15054.8|324
1645002300000|2022-02-16 09:05:00|15096.5|15082.5|15074.5|15063.5|15096.5|15083.5|15074.5|15063.5|299
1645002600000|2022-02-16 09:10:00|15077.5|15065.5|15079.5|15066.5|15081.5|15070.5|15071.5|15060.5|146
1645002900000|2022-02-16 09:15:00|15078.5|15065.5|15079.5|15068.5|15082.5|15070.5|15076.5|15065.5|167
1645003200000|2022-02-16 09:20:00|15078.5|15067.5|15076.5|15064.5|15083.5|15071.5|15074.5|15063.5|183
1645003500000|2022-02-16 09:25:00|15077.5|15065.5|15078.5|15067.5|15080.5|15069.5|15074.5|15063.5|366
1645003800000|2022-02-16 09:30:00|15077.5|15066.5|15075.5|15064.5|15081.5|15070.5|15075.5|15064.5|168
1645004100000|2022-02-16 09:35:00|15074.5|15063.5|15073.5|15062.5|15075.5|15064.5|15072.5|15060.5|197
1645004400000|2022-02-16 09:40:00|15072.5|15061.5|15072.5|15061.5|15073.5|15062.5|15069.5|15058.5|102
1645004700000|2022-02-16 09:45:00|15073.5|15062.5|15070.5|15059.5|15073.5|15062.5|15070.5|15058.5|56
1645005000000|2022-02-16 09:50:00|15071.5|15060.5|15069.5|15057.5|15072.5|15061.5|15067.5|15056.5|138
1645005300000|2022-02-16 09:55:00|15068.5|15056.5|15061.5|15050.5|15069.5|15058.5|15059.5|15048.5|970
1645005600000|2022-02-16 10:00:00|15062.5|15049.5|15058.5|15047.5|15062.5|15051.5|15057.5|15046.5|281
1645005900000|2022-02-16 10:05:00|15059.5|15048.5|15062.5|15051.5|15062.5|15051.5|15057.5|15046.5|164
1645006200000|2022-02-16 10:10:00|15063.5|15052.5|15065.5|15054.5|15065.5|15054.5|15062.5|15051.5|174
1645006500000|2022-02-16 10:15:00|15066.5|15055.5|15063.5|15052.5|15067.5|15056.5|15062.5|15051.5|124
1645006800000|2022-02-16 10:20:00|15062.5|15051.5|15051.5|15040.5|15064.5|15053.5|15051.5|15040.5|510
1645007100000|2022-02-16 10:25:00|15052.5|15041.5|15057.5|15046.5|15060.5|15048.5|15051.5|15040.5|140
1645007400000|2022-02-16 10:30:00|15058.5|15045.5|15060.5|15048.5|15061.5|15050.5|15057.5|15045.5|75
1645007700000|2022-02-16 10:35:00|15059.5|15049.5|15058.5|15047.5|15060.5|15049.5|15057.5|15046.5|19
1645008000000|2022-02-16 10:40:00|15059.5|15048.5|15061.5|15050.5|15062.5|15050.5|15059.5|15047.5|26
1645008300000|2022-02-16 10:45:00|15062.5|15049.5|15061.5|15049.5|15062.5|15050.5|15059.5|15048.5|20
1645008600000|2022-02-16 10:50:00|15062.5|15050.5|15062.5|15051.5|15063.5|15051.5|15061.5|15049.5|35
1645008900000|2022-02-16 10:55:00|15063.5|15052.5|15063.5|15052.5|15065.5|15053.5|15062.5|15051.5|23
1645009200000|2022-02-16 11:00:00|15062.5|15051.5|15058.5|15047.5|15068.5|15056.5|15058.5|15046.5|268
1645009500000|2022-02-16 11:05:00|15059.5|15048.5|15060.5|15048.5|15062.5|15051.5|15059.5|15047.5|68
1645009800000|2022-02-16 11:10:00|15059.5|15047.5|15052.5|15041.5|15059.5|15047.5|15052.5|15041.5|67
1645010100000|2022-02-16 11:15:00|15053.5|15042.5|15055.5|15044.5|15057.5|15046.5|15053.5|15041.5|122
1645010400000|2022-02-16 11:20:00|15054.5|15043.5|15054.5|15043.5|15056.5|15045.5|15053.5|15041.5|94
1645010700000|2022-02-16 11:25:00|15055.5|15042.5|15055.5|15044.5|15056.5|15044.5|15051.5|15040.5|120
1645011000000|2022-02-16 11:30:00|15054.5|15043.5|15056.5|15045.5|15057.5|15046.5|15054.5|15042.5|130
1645011300000|2022-02-16 11:35:00|15055.5|15044.5|15057.5|15046.5|15058.5|15046.5|15055.5|15044.5|93
1645011600000|2022-02-16 11:40:00|15058.5|15047.5|15058.5|15047.5|15059.5|15047.5|15056.5|15045.5|155
1645011900000|2022-02-16 11:45:00|15059.5|15046.5|15062.5|15050.5|15063.5|15051.5|15058.5|15046.5|100
1645012200000|2022-02-16 11:50:00|15061.5|15049.5|15061.5|15050.5|15063.5|15051.5|15061.5|15049.5|16
1645012500000|2022-02-16 11:55:00|15062.5|15051.5|15062.5|15050.5|15063.5|15052.5|15061.5|15050.5|27
1645012800000|2022-02-16 12:00:00|15061.5|15051.5|15061.5|15050.5|15062.5|15051.5|15058.5|15047.5|136
1645013100000|2022-02-16 12:05:00|15060.5|15049.5|15058.5|15047.5|15061.5|15050.5|15058.5|15047.5|20
1645013400000|2022-02-16 12:10:00|15057.5|15045.5|15059.5|15048.5|15059.5|15048.5|15055.5|15044.5|57
1645013700000|2022-02-16 12:15:00|15058.5|15047.5|15059.5|15047.5|15059.5|15048.5|15057.5|15046.5|33
1645014000000|2022-02-16 12:20:00|15058.5|15048.5|15056.5|15044.5|15059.5|15048.5|15055.5|15044.5|68
1645014300000|2022-02-16 12:25:00|15055.5|15045.5|15057.5|15046.5|15058.5|15047.5|15055.5|15044.5|36
1645014600000|2022-02-16 12:30:00|15056.5|15045.5|15055.5|15044.5|15058.5|15046.5|15054.5|15043.5|23
1645014900000|2022-02-16 12:35:00|15049.5|15043.5|15050.5|15039.5|15054.5|15044.5|15048.5|15037.5|299
1645015200000|2022-02-16 12:40:00|15049.5|15038.5|15049.5|15038.5|15052.5|15041.5|15049.5|15037.5|189
1645015500000|2022-02-16 12:45:00|15050.5|15037.5|15054.5|15042.5|15054.5|15043.5|15048.5|15037.5|211
1645015800000|2022-02-16 12:50:00|15055.5|15043.5|15052.5|15041.5|15055.5|15044.5|15052.5|15040.5|33
1645016100000|2022-02-16 12:55:00|15051.5|15040.5|15053.5|15042.5|15054.5|15042.5|15049.5|15038.5|144
1645016400000|2022-02-16 13:00:00|15054.5|15043.5|15051.5|15040.5|15054.5|15043.5|15050.5|15038.5|61
1645016700000|2022-02-16 13:05:00|15052.5|15041.5|15049.5|15038.5|15053.5|15042.5|15049.5|15038.5|38
1645017000000|2022-02-16 13:10:00|15048.5|15037.5|15051.5|15040.5|15052.5|15040.5|15048.5|15037.5|102
1645017300000|2022-02-16 13:15:00|15052.5|15039.5|15051.5|15040.5|15053.5|15042.5|15050.5|15039.5|93
1645017600000|2022-02-16 13:20:00|15052.5|15041.5|15052.5|15041.5|15053.5|15042.5|15051.5|15040.5|94
1645017900000|2022-02-16 13:25:00|15051.5|15040.5|15051.5|15040.5|15054.5|15043.5|15051.5|15039.5|139
1645018200000|2022-02-16 13:30:00|15050.5|15039.5|15055.5|15044.5|15058.5|15046.5|15046.5|15035.5|342
1645018500000|2022-02-16 13:35:00|15054.5|15043.5|15055.5|15044.5|15059.5|15048.5|15053.5|15042.5|199
1645018800000|2022-02-16 13:40:00|15054.5|15043.5|15052.5|15041.5|15056.5|15045.5|15052.5|15041.5|114
1645019100000|2022-02-16 13:45:00|15051.5|15040.5|15043.5|15032.5|15054.5|15042.5|15043.5|15032.5|184
1645019400000|2022-02-16 13:50:00|15042.5|15031.5|15040.5|15029.5|15044.5|15033.5|15037.5|15026.5|333
1645019700000|2022-02-16 13:55:00|15041.5|15028.5|15040.5|15028.5|15043.5|15031.5|15037.5|15026.5|178
1645020000000|2022-02-16 14:00:00|15041.5|15029.5|15038.5|15027.5|15041.5|15029.5|15036.5|15024.5|182
1645020300000|2022-02-16 14:05:00|15037.5|15026.5|15036.5|15025.5|15039.5|15028.5|15035.5|15023.5|200
1645020600000|2022-02-16 14:10:00|15035.5|15024.5|15036.5|15024.5|15037.5|15026.5|15033.5|15022.5|264
1645020900000|2022-02-16 14:15:00|15035.5|15025.5|15036.5|15025.5|15038.5|15027.5|15035.5|15024.5|128
1645021200000|2022-02-16 14:20:00|15037.5|15026.5|15038.5|15027.5|15039.5|15028.5|15034.5|15022.5|277
1645021500000|2022-02-16 14:25:00|15037.5|15026.5|15040.5|15029.5|15042.5|15031.5|15037.5|15026.5|241
1645021800000|2022-02-16 14:30:00|15041.5|15030.5|15043.5|15032.5|15046.5|15034.5|15035.5|15024.5|868
1645022100000|2022-02-16 14:35:00|15041.5|15030.5|15040.5|15029.5|15049.5|15038.5|15038.5|15027.5|466
1645022400000|2022-02-16 14:40:00|15039.5|15028.5|15044.5|15033.5|15047.5|15036.5|15036.5|15024.5|788
1645022700000|2022-02-16 14:45:00|15045.5|15032.5|15055.5|15043.5|15058.5|15047.5|15043.5|15032.5|487
1645023000000|2022-02-16 14:50:00|15054.5|15044.5|15041.5|15030.5|15055.5|15044.5|15038.5|15027.5|639
1645023300000|2022-02-16 14:55:00|15040.5|15029.5|15049.5|15038.5|15050.5|15039.5|15038.5|15026.5|701
1645023600000|2022-02-16 15:00:00|15048.5|15037.5|15049.5|15038.5|15060.5|15049.5|15043.5|15032.5|658
1645023900000|2022-02-16 15:05:00|15050.5|15037.5|15049.5|15038.5|15059.5|15047.5|15046.5|15035.5|377
1645024200000|2022-02-16 15:10:00|15048.5|15037.5|15051.5|15040.5|15055.5|15044.5|15046.5|15035.5|781
1645024500000|2022-02-16 15:15:00|15052.5|15041.5|15045.5|15033.5|15053.5|15042.5|15042.5|15031.5|694
1645024800000|2022-02-16 15:20:00|15044.5|15034.5|15050.5|15039.5|15051.5|15040.5|15044.5|15032.5|284
1645025100000|2022-02-16 15:25:00|15051.5|15040.5|15052.5|15041.5|15054.5|15043.5|15047.5|15036.5|428
1645025400000|2022-02-16 15:30:00|15051.5|15040.5|15050.5|15039.5|15053.5|15042.5|15048.5|15037.5|323
1645025700000|2022-02-16 15:35:00|15051.5|15040.5|15044.5|15033.5|15052.5|15041.5|15044.5|15032.5|267
1645026000000|2022-02-16 15:40:00|15045.5|15034.5|15050.5|15039.5|15052.5|15041.5|15045.5|15034.5|271
1645026300000|2022-02-16 15:45:00|15051.5|15038.5|15046.5|15035.5|15052.5|15041.5|15044.5|15032.5|272
1645026600000|2022-02-16 15:50:00|15047.5|15036.5|15048.5|15036.5|15050.5|15039.5|15045.5|15034.5|150
1645026900000|2022-02-16 15:55:00|15047.5|15037.5|15045.5|15034.5|15048.5|15037.5|15043.5|15032.5|71
1645027200000|2022-02-16 16:00:00|15046.5|15035.5|15049.5|15038.5|15050.5|15039.5|15043.5|15032.5|113
1645027500000|2022-02-16 16:05:00|15048.5|15037.5|15050.5|15038.5|15052.5|15041.5|15046.5|15034.5|200
1645027800000|2022-02-16 16:10:00|15049.5|15037.5|15050.5|15039.5|15050.5|15039.5|15046.5|15035.5|102
1645028100000|2022-02-16 16:15:00|15049.5|15038.5|15047.5|15036.5|15052.5|15041.5|15046.5|15035.5|281
1645028400000|2022-02-16 16:20:00|15048.5|15037.5|15054.5|15042.5|15056.5|15045.5|15046.5|15035.5|292
1645028700000|2022-02-16 16:25:00|15053.5|15043.5|15059.5|15047.5|15060.5|15048.5|15053.5|15043.5|316
1645029000000|2022-02-16 16:30:00|15058.5|15046.5|15059.5|15048.5|15060.5|15049.5|15056.5|15045.5|428
1645029300000|2022-02-16 16:35:00|15058.5|15047.5|15056.5|15045.5|15060.5|15048.5|15055.5|15044.5|236
1645029600000|2022-02-16 16:40:00|15057.5|15044.5|15055.5|15043.5|15059.5|15048.5|15053.5|15041.5|479
1645029900000|2022-02-16 16:45:00|15054.5|15044.5|15056.5|15045.5|15056.5|15045.5|15051.5|15040.5|145
1645030200000|2022-02-16 16:50:00|15057.5|15046.5|15056.5|15045.5|15059.5|15048.5|15054.5|15043.5|105
1645030500000|2022-02-16 16:55:00|15057.5|15044.5|15062.5|15051.5|15062.5|15051.5|15055.5|15044.5|181
1645030800000|2022-02-16 17:00:00|15063.5|15050.5|15063.5|15052.5|15065.5|15053.5|15060.5|15049.5|103
1645031100000|2022-02-16 17:05:00|15064.5|15053.5|15065.5|15054.5|15066.5|15054.5|15063.5|15052.5|91
1645031400000|2022-02-16 17:10:00|15064.5|15053.5|15064.5|15053.5|15066.5|15055.5|15063.5|15052.5|123
1645031700000|2022-02-16 17:15:00|15063.5|15052.5|15064.5|15053.5|15066.5|15055.5|15062.5|15051.5|137
1645032000000|2022-02-16 17:20:00|15065.5|15054.5|15064.5|15053.5|15065.5|15054.5|15063.5|15052.5|60
1645032300000|2022-02-16 17:25:00|15063.5|15052.5|15064.5|15053.5|15066.5|15055.5|15062.5|15051.5|79
1645032600000|2022-02-16 17:30:00|15063.5|15052.5|15048.5|15037.5|15063.5|15052.5|15047.5|15036.5|241
1645032900000|2022-02-16 17:35:00|15047.5|15036.5|15051.5|15040.5|15051.5|15040.5|15047.5|15036.5|114
1645033200000|2022-02-16 17:40:00|15050.5|15039.5|15054.5|15043.5|15055.5|15044.5|15050.5|15039.5|91
1645033500000|2022-02-16 17:45:00|15055.5|15042.5|15056.5|15045.5|15057.5|15045.5|15051.5|15039.5|175
1645033800000|2022-02-16 17:50:00|15057.5|15046.5|15058.5|15047.5|15060.5|15049.5|15054.5|15043.5|66
1645034100000|2022-02-16 17:55:00|15057.5|15046.5|15059.5|15048.5|15060.5|15048.5|15057.5|15046.5|82
1645034400000|2022-02-16 18:00:00|15060.5|15047.5|15059.5|15048.5|15063.5|15052.5|15057.5|15046.5|163
1645034700000|2022-02-16 18:05:00|15058.5|15047.5|15064.5|15053.5|15064.5|15053.5|15058.5|15047.5|88
1645035000000|2022-02-16 18:10:00|15065.5|15054.5|15064.5|15053.5|15065.5|15054.5|15063.5|15051.5|83
1645035300000|2022-02-16 18:15:00|15065.5|15054.5|15065.5|15053.5|15066.5|15055.5|15064.5|15053.5|81
1645035600000|2022-02-16 18:20:00|15064.5|15054.5|15071.5|15059.5|15072.5|15060.5|15064.5|15053.5|228
1645035900000|2022-02-16 18:25:00|15070.5|15058.5|15069.5|15058.5|15070.5|15059.5|15067.5|15056.5|139
1645036200000|2022-02-16 18:30:00|15070.5|15059.5|15067.5|15056.5|15070.5|15059.5|15066.5|15055.5|133
1645036500000|2022-02-16 18:35:00|15068.5|15055.5|15066.5|15055.5|15069.5|15058.5|15066.5|15055.5|78
1645036800000|2022-02-16 18:40:00|15065.5|15054.5|15062.5|15051.5|15065.5|15055.5|15061.5|15050.5|134
1645037100000|2022-02-16 18:45:00|15061.5|15050.5|15068.5|15057.5|15068.5|15057.5|15061.5|15050.5|190
1645037400000|2022-02-16 18:50:00|15069.5|15058.5|15071.5|15060.5|15072.5|15061.5|15069.5|15058.5|159
1645037700000|2022-02-16 18:55:00|15070.5|15059.5|15071.5|15060.5|15071.5|15060.5|15068.5|15056.5|199
1645038000000|2022-02-16 19:00:00|15072.5|15061.5|15088.5|15076.5|15089.5|15077.5|15063.5|15052.5|1166
1645038300000|2022-02-16 19:05:00|15089.5|15077.5|15088.5|15076.5|15092.5|15081.5|15080.5|15069.5|463
1645038600000|2022-02-16 19:10:00|15087.5|15075.5|15084.5|15072.5|15088.5|15077.5|15073.5|15062.5|293
1645038900000|2022-02-16 19:15:00|15085.5|15073.5|15090.5|15079.5|15094.5|15083.5|15083.5|15072.5|356
1645039200000|2022-02-16 19:20:00|15089.5|15078.5|15104.5|15092.5|15104.5|15093.5|15089.5|15078.5|505
1645039500000|2022-02-16 19:25:00|15103.5|15093.5|15103.5|15091.5|15104.5|15093.5|15095.5|15084.5|218
1645039800000|2022-02-16 19:30:00|15104.5|15092.5|15107.5|15095.5|15109.5|15098.5|15104.5|15092.5|350
1645040100000|2022-02-16 19:35:00|15108.5|15096.5|15101.5|15090.5|15108.5|15096.5|15099.5|15088.5|287
1645040400000|2022-02-16 19:40:00|15100.5|15089.5|15098.5|15088.5|15100.5|15089.5|15092.5|15081.5|121
1645040700000|2022-02-16 19:45:00|15098|15088|15097|15087|15101|15091|15093|15083|128
1645041000000|2022-02-16 19:50:00|15096.5|15086.5|15102|15092|15103|15093|15096|15086|118
1645041300000|2022-02-16 19:55:00|15103|15093|15103|15093|15105.5|15095.5|15102.5|15092.5|88
1645041600000|2022-02-16 20:00:00|15104|15094|15111.5|15101.5|15112.5|15102.5|15104|15094|223
1645041900000|2022-02-16 20:05:00|15111|15101|15109|15099|15111.5|15101.5|15108|15098|142
1645042200000|2022-02-16 20:10:00|15108.5|15098.5|15104.5|15094.5|15109|15099|15104|15094|99
1645042500000|2022-02-16 20:15:00|15105|15095|15107.5|15097.5|15109|15099|15102.5|15092.5|63
1645042800000|2022-02-16 20:20:00|15107|15097|15103|15093|15108|15098|15101|15091|141
1645043100000|2022-02-16 20:25:00|15104|15094|15103|15093|15104|15094|15100|15090|143
1645043400000|2022-02-16 20:30:00|15103.5|15093.5|15098|15088|15103.5|15093.5|15094.5|15084.5|185
1645043700000|2022-02-16 20:35:00|15098.5|15088.5|15104|15094|15104|15094|15095.5|15085.5|135
1645044000000|2022-02-16 20:40:00|15103|15093|15098|15088|15103.5|15093.5|15098|15088|152
1645044300000|2022-02-16 20:45:00|15098.5|15088.5|15101|15091|15102|15092|15097|15087|134
1645044600000|2022-02-16 20:50:00|15100.5|15090.5|15091|15081|15102|15092|15091|15081|201
1645044900000|2022-02-16 20:55:00|15090|15080|15089|15079|15091.5|15081.5|15086|15076|269
1645045200000|2022-02-16 21:00:00|15091|15081|15082|15072|15094|15084|15082|15072|128
1645045500000|2022-02-16 21:05:00|15082.5|15072.5|15086|15076|15086.5|15076.5|15082.5|15072.5|15
1645045800000|2022-02-16 21:10:00|15086.5|15076.5|15085.5|15075.5|15086.5|15076.5|15085.5|15075.5|6
1645046100000|2022-02-16 21:15:00|15091.8|15067.8|15095.6|15071.6|15098.4|15074.4|15091.8|15067.8|0
1645046400000|2022-02-16 21:20:00|15096.3|15072.3|15095.6|15071.6|15108.5|15084.5|15086.9|15062.9|0
1645046700000|2022-02-16 21:25:00|15095|15071|15097.1|15073.1|15100.9|15076.9|15092.3|15068.3|0
1645047000000|2022-02-16 21:30:00|15096.8|15072.8|15097.5|15073.5|15102.9|15078.9|15095.5|15071.5|0
1645047300000|2022-02-16 21:35:00|15096.8|15072.8|15095.5|15071.5|15098.9|15074.9|15095.5|15071.5|0
1645047600000|2022-02-16 21:40:00|15096.8|15072.8|15092.8|15068.8|15097.5|15073.5|15092.8|15068.8|0
1645047900000|2022-02-16 21:45:00|15093.4|15069.4|15088.4|15064.4|15093.4|15069.4|15088.4|15064.4|0
1645048200000|2022-02-16 21:50:00|15089.1|15065.1|15087.7|15063.7|15091.1|15067.1|15086.4|15062.4|0
1645048500000|2022-02-16 21:55:00|15088.4|15064.4|15089.9|15065.9|15091.1|15067.1|15087.4|15063.4|0
1645048800000|2022-02-16 22:00:00|15090|15066|15090.1|15066.1|15091.3|15067.3|15088.9|15064.9|0
1645049100000|2022-02-16 22:05:00|15089.8|15065.8|15090.3|15066.3|15090.4|15066.4|15089.6|15065.6|0
1645049400000|2022-02-16 22:10:00|15089.6|15065.6|15089.3|15065.3|15091|15067|15089.1|15065.1|0
1645049700000|2022-02-16 22:15:00|15089.6|15065.6|15091.1|15067.1|15091.1|15067.1|15089.6|15065.6|0
1645050000000|2022-02-16 22:20:00|15091.5|15067.5|15094.2|15070.2|15094.2|15070.2|15091.5|15067.5|0
1645050300000|2022-02-16 22:25:00|15094.4|15070.4|15095.8|15071.8|15097.1|15073.1|15094.2|15070.2|0
1645050600000|2022-02-16 22:30:00|15095.9|15071.9|15095.5|15071.5|15096.7|15072.7|15094|15070|0
1645050900000|2022-02-16 22:35:00|15095.6|15071.6|15096.7|15072.7|15096.7|15072.7|15095.3|15071.3|0
1645051200000|2022-02-16 22:40:00|15096.8|15072.8|15093.8|15069.8|15096.8|15072.8|15093.2|15069.2|0
1645051500000|2022-02-16 22:45:00|15094|15070|15090.9|15066.9|15094|15070|15090.8|15066.8|0
1645051800000|2022-02-16 22:50:00|15090.7|15066.7|15094.8|15070.8|15094.8|15070.8|15089.9|15065.9|0
1645052100000|2022-02-16 22:55:00|15094.1|15070.1|15091|15067|15094.1|15070.1|15089.3|15065.3|0
1645052400000|2022-02-16 23:00:00|15091.1|15067.1|15102.6|15078.6|15103.6|15079.6|15091.1|15067.1|0
1645052700000|2022-02-16 23:05:00|15102.9|15078.9|15105.3|15081.3|15107|15083|15102.3|15078.3|0
1645053000000|2022-02-16 23:10:00|15106.3|15082.3|15106.6|15082.6|15107.9|15083.9|15103.9|15079.9|0
1645053300000|2022-02-16 23:15:00|15107.2|15083.2|15105.9|15081.9|15107.9|15083.9|15099.8|15075.8|0
1645053600000|2022-02-16 23:20:00|15106.6|15082.6|15096.9|15072.9|15107.2|15083.2|15094.2|15070.2|0
1645053900000|2022-02-16 23:25:00|15097.6|15073.6|15102.1|15078.1|15102.4|15078.4|15097.6|15073.6|0
1645054200000|2022-02-16 23:30:00|15102.4|15078.4|15101.7|15077.7|15103.8|15079.8|15100.4|15076.4|0
1645054500000|2022-02-16 23:35:00|15102.1|15078.1|15104.4|15080.4|15105.8|15081.8|15099.7|15075.7|0
1645054800000|2022-02-16 23:40:00|15104.1|15080.1|15077|15053|15105.1|15081.1|15076|15052|0
1645055100000|2022-02-16 23:45:00|15077.7|15053.7|15070|15046|15079.7|15055.7|15070|15046|0
1645055400000|2022-02-16 23:50:00|15070.7|15046.7|15071.4|15047.4|15074.8|15050.8|15067.3|15043.3|0
1645055700000|2022-02-16 23:55:00|15072.1|15048.1|15070|15046|15072.7|15048.7|15066.7|15042.7|0
1645056000000|2022-02-17 00:00:00|15069.7|15045.7|15066|15042|15071.8|15047.8|15065.6|15041.6|0
1645056300000|2022-02-17 00:05:00|15065.6|15041.6|15065.1|15041.1|15068.4|15044.4|15063.9|15039.9|0
1645056600000|2022-02-17 00:10:00|15064.4|15040.4|15065.1|15041.1|15069.1|15045.1|15064|15040|0
1645056900000|2022-02-17 00:15:00|15064.4|15040.4|15058.6|15034.6|15065.7|15041.7|15055|15031|0
1645057200000|2022-02-17 00:20:00|15058.7|15034.7|15066.1|15042.1|15066.1|15042.1|15056.1|15032.1|0
1645057500000|2022-02-17 00:25:00|15065.6|15041.6|15063.9|15039.9|15069.7|15045.7|15063|15039|0
1645057800000|2022-02-17 00:30:00|15064.1|15040.1|15069.9|15045.9|15073.8|15049.8|15063.8|15039.8|0
1645058100000|2022-02-17 00:35:00|15070.2|15046.2|15064.6|15040.6|15071.7|15047.7|15061.3|15037.3|0
1645058400000|2022-02-17 00:40:00|15065.5|15041.5|15057.7|15033.7|15067.9|15043.9|15057.4|15033.4|0
1645058700000|2022-02-17 00:45:00|15057.4|15033.4|15069.5|15045.5|15074.2|15050.2|15050.9|15026.9|0
1645059000000|2022-02-17 00:50:00|15069.8|15045.8|15078.5|15054.5|15082.2|15058.2|15068.2|15044.2|0
1645059300000|2022-02-17 00:55:00|15078.6|15054.6|15085.1|15061.1|15087.7|15063.7|15078.6|15054.6|0
1645059600000|2022-02-17 01:00:00|15085.5|15061.5|15086|15076|15093.5|15083.5|15059|15049|2464
1645059900000|2022-02-17 01:05:00|15085.5|15075.5|15077|15067|15087|15077|15075|15065|534
1645060200000|2022-02-17 01:10:00|15077.5|15067.5|15084|15074|15085|15075|15074.5|15064.5|329
1645060500000|2022-02-17 01:15:00|15084.5|15074.5|15069|15059|15090.5|15080.5|15063|15053|1106
1645060800000|2022-02-17 01:20:00|15067|15057|15066|15056|15083|15073|15065|15055|1345
1645061100000|2022-02-17 01:25:00|15066.5|15056.5|15077.5|15067.5|15091|15081|15066|15056|1080
1645061400000|2022-02-17 01:30:00|15074.5|15064.5|15080|15070|15115.5|15105.5|15067|15057|13329
1645061700000|2022-02-17 01:35:00|15079.5|15069.5|15110|15100|15111.5|15101.5|15063|15053|4844
1645062000000|2022-02-17 01:40:00|15109|15099|15092.5|15082.5|15123|15113|15090|15080|3917
1645062300000|2022-02-17 01:45:00|15095.5|15085.5|15090.5|15080.5|15112.5|15102.5|15087.5|15077.5|2930
1645062600000|2022-02-17 01:50:00|15089.5|15079.5|15124.5|15114.5|15125.5|15115.5|15083.5|15073.5|3885
1645062900000|2022-02-17 01:55:00|15123.5|15113.5|15146.5|15136.5|15147.5|15137.5|15100.5|15090.5|4873
1645063200000|2022-02-17 02:00:00|15149.5|15139.5|15164.8|15154.8|15182.5|15172.5|15146.5|15136.5|8794
1645063500000|2022-02-17 02:05:00|15168.8|15158.8|15168.8|15158.8|15172.8|15162.8|15150.8|15140.8|5319
1645063800000|2022-02-17 02:10:00|15169.8|15159.8|15171.8|15161.8|15195.8|15185.8|15163.8|15153.8|5861
1645064100000|2022-02-17 02:15:00|15172.8|15162.8|15162.8|15152.8|15187.8|15177.8|15161.8|15151.8|4304
1645064400000|2022-02-17 02:20:00|15164.8|15154.8|15137.8|15127.8|15171.8|15161.8|15135.8|15125.8|3087
1645064700000|2022-02-17 02:25:00|15138.8|15128.8|15147.8|15137.8|15147.8|15137.8|15128.8|15118.8|2253
1645065000000|2022-02-17 02:30:00|15146.8|15136.8|15165.8|15155.8|15170.8|15160.8|15144.8|15134.8|2038
1645065300000|2022-02-17 02:35:00|15164.8|15154.8|15166.8|15156.8|15179.8|15169.8|15161.8|15151.8|1939
1645065600000|2022-02-17 02:40:00|15165.8|15155.8|15154.8|15144.8|15168.8|15158.8|15149.8|15139.8|1041
1645065900000|2022-02-17 02:45:00|15156.8|15146.8|15158.8|15148.8|15162.8|15152.8|15145.8|15135.8|1005
1645066200000|2022-02-17 02:50:00|15161.8|15151.8|15167.8|15157.8|15172.8|15162.8|15158.8|15148.8|1316
1645066500000|2022-02-17 02:55:00|15168.8|15158.8|15193.8|15183.8|15198.8|15188.8|15163.8|15153.8|3062
1645066800000|2022-02-17 03:00:00|15194.8|15184.8|15176.8|15166.8|15198.8|15188.8|15169.8|15159.8|1846
1645067100000|2022-02-17 03:05:00|15174.8|15164.8|15169.8|15159.8|15180.8|15170.8|15161.8|15151.8|1801
1645067400000|2022-02-17 03:10:00|15170.8|15160.8|15183.8|15173.8|15185.8|15175.8|15170.8|15160.8|1552
1645067700000|2022-02-17 03:15:00|15184.8|15174.8|15169.8|15159.8|15187.8|15177.8|15167.8|15157.8|1098
1645068000000|2022-02-17 03:20:00|15168.8|15158.8|15174.8|15164.8|15183.8|15173.8|15168.8|15158.8|1092
1645068300000|2022-02-17 03:25:00|15173.8|15163.8|15167.8|15157.8|15176.8|15166.8|15157.8|15147.8|1689
1645068600000|2022-02-17 03:30:00|15168.8|15158.8|15171.8|15161.8|15173.8|15163.8|15168.8|15158.8|134
1645068900000|2022-02-17 03:35:00|15172.8|15162.8|15170.8|15160.8|15172.8|15162.8|15167.8|15157.8|244
1645069200000|2022-02-17 03:40:00|15169.8|15159.8|15169.8|15159.8|15173.8|15163.8|15169.8|15159.8|209
1645069500000|2022-02-17 03:45:00|15170.8|15160.8|15163.8|15153.8|15171.8|15161.8|15162.8|15152.8|334
1645069800000|2022-02-17 03:50:00|15164.8|15154.8|15141.8|15131.8|15166.8|15156.8|15141.8|15131.8|820
1645070100000|2022-02-17 03:55:00|15146.8|15136.8|15098.8|15088.8|15149.8|15139.8|15097.8|15087.8|4821
1645070400000|2022-02-17 04:00:00|15100.8|15090.8|15093.8|15083.8|15114.8|15104.8|15091.8|15081.8|2704
1645070700000|2022-02-17 04:05:00|15094.8|15084.8|15093.8|15083.8|15096.8|15086.8|15080.8|15070.8|1591
1645071000000|2022-02-17 04:10:00|15091.8|15081.8|15103.8|15093.8|15107.8|15097.8|15085.8|15075.8|960
1645071300000|2022-02-17 04:15:00|15102.8|15092.8|15092.8|15082.8|15102.8|15092.8|15091.8|15081.8|494
1645071600000|2022-02-17 04:20:00|15093.8|15083.8|15092.8|15082.8|15096.8|15086.8|15092.8|15082.8|137
1645071900000|2022-02-17 04:25:00|15093.8|15083.8|15092.8|15082.8|15093.8|15083.8|15088.8|15078.8|215
1645072200000|2022-02-17 04:30:00|15091.8|15081.8|15099.8|15089.8|15106.8|15096.8|15090.8|15080.8|517
1645072500000|2022-02-17 04:35:00|15100.8|15090.8|15098.8|15088.8|15102.8|15092.8|15095.8|15085.8|195
1645072800000|2022-02-17 04:40:00|15097.8|15087.8|15101.8|15091.8|15105.8|15095.8|15095.8|15085.8|250
1645073100000|2022-02-17 04:45:00|15102.8|15092.8|15107.8|15097.8|15111.8|15101.8|15101.8|15091.8|673
1645073400000|2022-02-17 04:50:00|15106.8|15096.8|15104.8|15094.8|15109.8|15099.8|15104.8|15094.8|252
1645073700000|2022-02-17 04:55:00|15103.8|15093.8|15103.8|15093.8|15109.8|15099.8|15100.8|15090.8|565
1645074000000|2022-02-17 05:00:00|15106.8|15096.8|15095.8|15085.8|15123.8|15113.8|15072.8|15062.8|13976
1645074300000|2022-02-17 05:05:00|15094.8|15084.8|15120.8|15110.8|15121.8|15111.8|15091.8|15081.8|4127
1645074600000|2022-02-17 05:10:00|15119.8|15109.8|15135.8|15125.8|15139.8|15129.8|15117.8|15107.8|3490
1645074900000|2022-02-17 05:15:00|15134.8|15124.8|15111.8|15101.8|15134.8|15124.8|15110.8|15100.8|2263
1645075200000|2022-02-17 05:20:00|15110.8|15100.8|15107.8|15097.8|15114.8|15104.8|15101.8|15091.8|2770
1645075500000|2022-02-17 05:25:00|15105.8|15095.8|15117.8|15107.8|15119.8|15109.8|15099.8|15089.8|1056
1645075800000|2022-02-17 05:30:00|15114.8|15104.8|15122.8|15112.8|15127.8|15117.8|15112.8|15102.8|1549
1645076100000|2022-02-17 05:35:00|15123.8|15113.8|15130.8|15120.8|15130.8|15120.8|15117.8|15107.8|1080
1645076400000|2022-02-17 05:40:00|15129.8|15119.8|15140.8|15130.8|15145.8|15135.8|15128.8|15118.8|1593
1645076700000|2022-02-17 05:45:00|15141.8|15131.8|15126.8|15116.8|15143.8|15133.8|15124.8|15114.8|1280
1645077000000|2022-02-17 05:50:00|15128.8|15118.8|15118.8|15108.8|15131.8|15121.8|15114.8|15104.8|1412
1645077300000|2022-02-17 05:55:00|15120.8|15110.8|15119.8|15109.8|15129.8|15119.8|15116.8|15106.8|1322
1645077600000|2022-02-17 06:00:00|15117.8|15107.8|15118.8|15108.8|15134.8|15124.8|15111.8|15101.8|1305
1645077900000|2022-02-17 06:05:00|15117.8|15107.8|15101.8|15091.8|15120.8|15110.8|15094.8|15084.8|1638
1645078200000|2022-02-17 06:10:00|15102.8|15092.8|15092.8|15082.8|15102.8|15092.8|15085.8|15075.8|2935
1645078500000|2022-02-17 06:15:00|15093.8|15083.8|15105.8|15095.8|15105.8|15095.8|15090.8|15080.8|1387
1645078800000|2022-02-17 06:20:00|15103.8|15093.8|15095.8|15085.8|15107.8|15097.8|15095.8|15085.8|993
1645079100000|2022-02-17 06:25:00|15096.8|15086.8|15110.8|15100.8|15110.8|15100.8|15090.8|15080.8|2111
1645079400000|2022-02-17 06:30:00|15113.8|15103.8|15098.8|15088.8|15114.8|15104.8|15095.8|15085.8|2578
1645079700000|2022-02-17 06:35:00|15097.8|15087.8|15086.8|15076.8|15098.8|15088.8|15074.8|15064.8|3199
1645080000000|2022-02-17 06:40:00|15085.8|15075.8|15087.8|15077.8|15102.8|15092.8|15085.8|15075.8|2310
1645080300000|2022-02-17 06:45:00|15085.8|15075.8|15089.8|15079.8|15090.8|15080.8|15074.8|15064.8|2286
1645080600000|2022-02-17 06:50:00|15090.8|15080.8|15089.8|15079.8|15096.8|15086.8|15083.8|15073.8|3023
1645080900000|2022-02-17 06:55:00|15088.8|15078.8|15079.8|15069.8|15090.8|15080.8|15073.8|15063.8|3482
1645081200000|2022-02-17 07:00:00|15077.8|15067.8|15077.8|15067.8|15081.8|15071.8|15057.8|15047.8|2132
1645081500000|2022-02-17 07:05:00|15078.8|15068.8|15083.8|15073.8|15084.8|15074.8|15076.8|15066.8|822
1645081800000|2022-02-17 07:10:00|15082.8|15072.8|15081.8|15071.8|15087.8|15077.8|15076.8|15066.8|993
1645082100000|2022-02-17 07:15:00|15080.8|15070.8|15085.8|15075.8|15087.8|15077.8|15077.8|15067.8|594
1645082400000|2022-02-17 07:20:00|15084.8|15074.8|15083.8|15073.8|15085.8|15075.8|15082.8|15072.8|268
1645082700000|2022-02-17 07:25:00|15082.8|15072.8|15082.8|15072.8|15084.8|15074.8|15082.8|15072.8|209
1645083000000|2022-02-17 07:30:00|15081.8|15071.8|15083.8|15073.8|15084.8|15074.8|15081.8|15071.8|207
1645083300000|2022-02-17 07:35:00|15084.8|15074.8|15083.8|15073.8|15084.8|15074.8|15081.8|15071.8|155
1645083600000|2022-02-17 07:40:00|15084.8|15074.8|15086.8|15076.8|15088.8|15078.8|15079.8|15069.8|462
1645083900000|2022-02-17 07:45:00|15085.8|15075.8|15090.8|15080.8|15092.8|15082.8|15085.8|15075.8|659
1645084200000|2022-02-17 07:50:00|15089.8|15079.8|15089.8|15079.8|15091.8|15081.8|15084.8|15074.8|180
1645084500000|2022-02-17 07:55:00|15088.8|15078.8|15088.8|15078.8|15091.8|15081.8|15085.8|15075.8|260
1645084800000|2022-02-17 08:00:00|15089.8|15077.8|15098.8|15086.8|15099.8|15088.8|15089.8|15077.8|815
1645085100000|2022-02-17 08:05:00|15097.8|15085.8|15097.8|15085.8|15098.8|15087.8|15092.8|15080.8|497
1645085400000|2022-02-17 08:10:00|15096.8|15086.8|15089.8|15077.8|15097.8|15086.8|15088.8|15077.8|620
1645085700000|2022-02-17 08:15:00|15088.8|15078.8|15086.8|15075.8|15090.8|15078.8|15085.8|15074.8|177
1645086000000|2022-02-17 08:20:00|15085.8|15074.8|15080.8|15068.8|15090.8|15078.8|15080.8|15068.8|358
1645086300000|2022-02-17 08:25:00|15079.8|15069.8|15062.8|15048.8|15080.8|15069.8|15055.8|15044.8|843
1645086600000|2022-02-17 08:30:00|15067.6|15043.6|15074.3|15050.3|15096.7|15072.7|15066.8|15042.8|0
1645086900000|2022-02-17 08:35:00|15073.9|15049.9|15075.9|15051.9|15085.7|15061.7|15052.7|15028.7|233
1645087200000|2022-02-17 08:40:00|15076.2|15052.2|15079|15055|15089.3|15065.3|15071.8|15047.8|0
1645087500000|2022-02-17 08:45:00|15079.5|15055.5|15087.1|15063.1|15091|15067|15048.3|15024.3|0
1645087800000|2022-02-17 08:50:00|15086.4|15062.4|15092.4|15068.4|15098.5|15074.5|15080.2|15056.2|0
1645088100000|2022-02-17 08:55:00|15092|15068|15086.7|15062.7|15095.4|15071.4|15080.8|15056.8|0
1645088400000|2022-02-17 09:00:00|15059.8|15053.8|15066.8|15054.8|15072.8|15061.8|15059.8|15049.8|406
1645088700000|2022-02-17 09:05:00|15065.8|15053.8|15067.8|15055.8|15071.8|15060.8|15063.8|15052.8|288
1645089000000|2022-02-17 09:10:00|15066.8|15056.8|15066.8|15054.8|15069.8|15057.8|15062.8|15051.8|267
1645089300000|2022-02-17 09:15:00|15065.8|15053.8|15065.8|15054.8|15068.8|15057.8|15060.8|15049.8|135
1645089600000|2022-02-17 09:20:00|15064.8|15053.8|15068.8|15056.8|15069.8|15058.8|15064.8|15052.8|232
1645089900000|2022-02-17 09:25:00|15067.8|15057.8|15071.8|15059.8|15072.8|15061.8|15067.8|15057.8|112
1645090200000|2022-02-17 09:30:00|15070.8|15058.8|15076.8|15064.8|15076.8|15065.8|15070.8|15058.8|108
1645090500000|2022-02-17 09:35:00|15077.8|15065.8|15076.8|15064.8|15078.8|15066.8|15075.8|15063.8|119
1645090800000|2022-02-17 09:40:00|15075.8|15065.8|15071.8|15060.8|15077.8|15066.8|15069.8|15058.8|317
1645091100000|2022-02-17 09:45:00|15070.8|15059.8|15070.8|15058.8|15073.8|15062.8|15069.8|15057.8|163
1645091400000|2022-02-17 09:50:00|15069.8|15059.8|15072.8|15060.8|15072.8|15061.8|15068.8|15057.8|72
1645091700000|2022-02-17 09:55:00|15071.8|15061.8|15075.8|15063.8|15076.8|15065.8|15071.8|15061.8|81
1645092000000|2022-02-17 10:00:00|15074.8|15062.8|15076.8|15065.8|15078.8|15067.8|15073.8|15062.8|85
1645092300000|2022-02-17 10:05:00|15077.8|15066.8|15073.8|15062.8|15077.8|15066.8|15071.8|15060.8|37
1645092600000|2022-02-17 10:10:00|15074.8|15063.8|15076.8|15064.8|15076.8|15065.8|15073.8|15063.8|24
1645092900000|2022-02-17 10:15:00|15077.8|15065.8|15075.8|15064.8|15078.8|15067.8|15074.8|15063.8|27
1645093200000|2022-02-17 10:20:00|15076.8|15063.8|15076.8|15064.8|15077.8|15065.8|15074.8|15063.8|8
1645093500000|2022-02-17 10:25:00|15077.8|15065.8|15076.8|15064.8|15077.8|15066.8|15076.8|15064.8|2
1645093800000|2022-02-17 10:30:00|15075.8|15065.8|15075.8|15064.8|15078.8|15066.8|15075.8|15064.8|21
1645094100000|2022-02-17 10:35:00|15076.8|15065.8|15074.8|15062.8|15076.8|15065.8|15070.8|15059.8|133
1645094400000|2022-02-17 10:40:00|15073.8|15063.8|15073.8|15062.8|15074.8|15063.8|15071.8|15059.8|100
1645094700000|2022-02-17 10:45:00|15074.8|15061.8|15072.8|15060.8|15074.8|15062.8|15068.8|15057.8|124
1645095000000|2022-02-17 10:50:00|15073.8|15061.8|15074.8|15062.8|15076.8|15065.8|15072.8|15060.8|187
1645095300000|2022-02-17 10:55:00|15075.8|15063.8|15075.8|15064.8|15077.8|15065.8|15073.8|15062.8|64
1645095600000|2022-02-17 11:00:00|15076.8|15065.8|15075.8|15063.8|15077.8|15065.8|15072.8|15060.8|63
1645095900000|2022-02-17 11:05:00|15074.8|15064.8|15074.8|15063.8|15076.8|15065.8|15072.8|15061.8|42
1645096200000|2022-02-17 11:10:00|15075.8|15062.8|15079.8|15068.8|15079.8|15068.8|15073.8|15062.8|59
1645096500000|2022-02-17 11:15:00|15078.8|15067.8|15080.8|15068.8|15080.8|15069.8|15076.8|15065.8|54
1645096800000|2022-02-17 11:20:00|15079.8|15069.8|15076.8|15064.8|15080.8|15069.8|15075.8|15064.8|14
1645097100000|2022-02-17 11:25:00|15075.8|15065.8|15072.8|15061.8|15077.8|15065.8|15072.8|15061.8|34
1645097400000|2022-02-17 11:30:00|15073.8|15062.8|15072.8|15060.8|15073.8|15062.8|15069.8|15057.8|82
1645097700000|2022-02-17 11:35:00|15071.8|15059.8|15073.8|15061.8|15073.8|15062.8|15070.8|15059.8|59
1645098000000|2022-02-17 11:40:00|15072.8|15060.8|15074.8|15063.8|15076.8|15065.8|15071.8|15060.8|50
1645098300000|2022-02-17 11:45:00|15073.8|15062.8|15075.8|15063.8|15076.8|15064.8|15073.8|15062.8|37
1645098600000|2022-02-17 11:50:00|15074.8|15064.8|15071.8|15060.8|15075.8|15064.8|15071.8|15060.8|41
1645098900000|2022-02-17 11:55:00|15072.8|15059.8|15077.8|15066.8|15080.8|15068.8|15071.8|15059.8|273
1645099200000|2022-02-17 12:00:00|15078.8|15067.8|15083.8|15071.8|15085.8|15073.8|15077.8|15066.8|189
1645099500000|2022-02-17 12:05:00|15082.8|15072.8|15083.8|15072.8|15086.8|15075.8|15081.8|15070.8|63
1645099800000|2022-02-17 12:10:00|15084.8|15073.8|15084.8|15073.8|15085.8|15074.8|15083.8|15071.8|43
1645100100000|2022-02-17 12:15:00|15083.8|15072.8|15086.8|15075.8|15086.8|15075.8|15083.8|15072.8|83
1645100400000|2022-02-17 12:20:00|15085.8|15074.8|15087.8|15076.8|15087.8|15076.8|15084.8|15073.8|75
1645100700000|2022-02-17 12:25:00|15086.8|15075.8|15091.8|15080.8|15091.8|15080.8|15086.8|15075.8|130
1645101000000|2022-02-17 12:30:00|15092.8|15081.8|15090.8|15079.8|15092.8|15081.8|15088.8|15077.8|113
1645101300000|2022-02-17 12:35:00|15091.8|15078.8|15090.8|15079.8|15091.8|15079.8|15089.8|15078.8|45
1645101600000|2022-02-17 12:40:00|15091.8|15080.8|15091.8|15080.8|15093.8|15081.8|15090.8|15079.8|109
1645101900000|2022-02-17 12:45:00|15090.8|15079.8|15090.8|15079.8|15092.8|15081.8|15090.8|15078.8|56
1645102200000|2022-02-17 12:50:00|15091.8|15080.8|15089.8|15078.8|15092.8|15081.8|15089.8|15078.8|25
1645102500000|2022-02-17 12:55:00|15088.8|15077.8|15091.8|15080.8|15091.8|15080.8|15088.8|15077.8|26
1645102800000|2022-02-17 13:00:00|15090.8|15079.8|15088.8|15077.8|15097.8|15086.8|15086.8|15075.8|384
1645103100000|2022-02-17 13:05:00|15089.8|15076.8|15072.8|15061.8|15089.8|15076.8|15067.8|15056.8|814
1645103400000|2022-02-17 13:10:00|15073.8|15062.8|15071.8|15060.8|15075.8|15064.8|15069.8|15057.8|150
1645103700000|2022-02-17 13:15:00|15070.8|15059.8|15067.8|15055.8|15070.8|15059.8|15066.8|15055.8|70
1645104000000|2022-02-17 13:20:00|15066.8|15056.8|15067.8|15056.8|15071.8|15060.8|15066.8|15055.8|201
1645104300000|2022-02-17 13:25:00|15068.8|15057.8|15070.8|15059.8|15071.8|15060.8|15066.8|15055.8|47
1645104600000|2022-02-17 13:30:00|15071.8|15060.8|15074.8|15063.8|15075.8|15064.8|15069.8|15058.8|31
1645104900000|2022-02-17 13:35:00|15073.8|15061.8|15074.8|15063.8|15077.8|15066.8|15072.8|15061.8|65
1645105200000|2022-02-17 13:40:00|15073.8|15062.8|15057.8|15045.8|15073.8|15062.8|15056.8|15045.8|190
1645105500000|2022-02-17 13:45:00|15056.8|15044.8|15052.8|15041.8|15057.8|15045.8|15048.8|15036.8|379
1645105800000|2022-02-17 13:50:00|15053.8|15040.8|15054.8|15043.8|15055.8|15044.8|15051.8|15040.8|81
1645106100000|2022-02-17 13:55:00|15055.8|15042.8|15052.8|15041.8|15057.8|15046.8|15046.8|15035.8|285
1645106400000|2022-02-17 14:00:00|15053.8|15042.8|15059.8|15047.8|15061.8|15049.8|15052.8|15041.8|192
1645106700000|2022-02-17 14:05:00|15058.8|15048.8|15060.8|15049.8|15062.8|15051.8|15056.8|15045.8|211
1645107000000|2022-02-17 14:10:00|15061.8|15050.8|15059.8|15048.8|15074.8|15063.8|15059.8|15048.8|455
1645107300000|2022-02-17 14:15:00|15060.8|15049.8|15061.8|15049.8|15066.8|15054.8|15059.8|15048.8|170
1645107600000|2022-02-17 14:20:00|15060.8|15048.8|15062.8|15050.8|15064.8|15053.8|15058.8|15046.8|92
1645107900000|2022-02-17 14:25:00|15061.8|15051.8|15060.8|15049.8|15064.8|15052.8|15059.8|15048.8|41
1645108200000|2022-02-17 14:30:00|15061.8|15050.8|15071.8|15059.8|15073.8|15062.8|15058.8|15047.8|819
1645108500000|2022-02-17 14:35:00|15070.8|15060.8|15071.8|15060.8|15072.8|15060.8|15058.8|15046.8|360
1645108800000|2022-02-17 14:40:00|15070.8|15059.8|15078.8|15066.8|15079.8|15068.8|15064.8|15053.8|433
1645109100000|2022-02-17 14:45:00|15077.8|15067.8|15062.8|15051.8|15078.8|15067.8|15057.8|15046.8|464
1645109400000|2022-02-17 14:50:00|15063.8|15050.8|15044.8|15033.8|15063.8|15050.8|15042.8|15030.8|511
1645109700000|2022-02-17 14:55:00|15043.8|15032.8|15046.8|15035.8|15052.8|15041.8|15042.8|15030.8|348
1645110000000|2022-02-17 15:00:00|15045.8|15034.8|15055.8|15044.8|15058.8|15047.8|15042.8|15031.8|291
1645110300000|2022-02-17 15:05:00|15054.8|15043.8|15058.8|15047.8|15063.8|15052.8|15049.8|15038.8|491
1645110600000|2022-02-17 15:10:00|15059.8|15046.8|15064.8|15052.8|15064.8|15052.8|15054.8|15043.8|202
1645110900000|2022-02-17 15:15:00|15063.8|15051.8|15058.8|15046.8|15066.8|15055.8|15056.8|15045.8|395
1645111200000|2022-02-17 15:20:00|15057.8|15045.8|15054.8|15043.8|15060.8|15049.8|15050.8|15039.8|582
1645111500000|2022-02-17 15:25:00|15053.8|15041.8|15038.8|15027.8|15053.8|15041.8|15037.8|15026.8|638
1645111800000|2022-02-17 15:30:00|15037.8|15026.8|15046.8|15035.8|15056.8|15045.8|15035.8|15024.8|362
1645112100000|2022-02-17 15:35:00|15045.8|15034.8|15051.8|15040.8|15052.8|15040.8|15040.8|15029.8|240
1645112400000|2022-02-17 15:40:00|15050.8|15039.8|15052.8|15040.8|15052.8|15040.8|15045.8|15034.8|218
1645112700000|2022-02-17 15:45:00|15051.8|15039.8|15048.8|15037.8|15058.8|15047.8|15041.8|15030.8|642
1645113000000|2022-02-17 15:50:00|15049.8|15036.8|15057.8|15045.8|15057.8|15046.8|15047.8|15036.8|199
1645113300000|2022-02-17 15:55:00|15056.8|15046.8|15063.8|15052.8|15063.8|15052.8|15056.8|15045.8|125
1645113600000|2022-02-17 16:00:00|15062.8|15051.8|15056.8|15045.8|15063.8|15051.8|15041.8|15029.8|448
1645113900000|2022-02-17 16:05:00|15057.8|15046.8|15061.8|15050.8|15066.8|15055.8|15057.8|15046.8|301
1645114200000|2022-02-17 16:10:00|15062.8|15049.8|15064.8|15053.8|15065.8|15054.8|15056.8|15045.8|173
1645114500000|2022-02-17 16:15:00|15065.8|15054.8|15065.8|15053.8|15067.8|15056.8|15062.8|15050.8|175
1645114800000|2022-02-17 16:20:00|15064.8|15052.8|15064.8|15053.8|15068.8|15057.8|15063.8|15052.8|151
1645115100000|2022-02-17 16:25:00|15065.8|15054.8|15072.8|15060.8|15072.8|15061.8|15064.8|15052.8|282
1645115400000|2022-02-17 16:30:00|15071.8|15059.8|15070.8|15059.8|15073.8|15062.8|15068.8|15057.8|182
1645115700000|2022-02-17 16:35:00|15071.8|15060.8|15065.8|15054.8|15072.8|15061.8|15065.8|15054.8|202
1645116000000|2022-02-17 16:40:00|15064.8|15053.8|15058.8|15047.8|15066.8|15054.8|15058.8|15047.8|213
1645116300000|2022-02-17 16:45:00|15057.8|15046.8|15061.8|15050.8|15063.8|15051.8|15056.8|15044.8|164
1645116600000|2022-02-17 16:50:00|15060.8|15049.8|15054.8|15042.8|15062.8|15051.8|15053.8|15042.8|168
1645116900000|2022-02-17 16:55:00|15055.8|15043.8|15050.8|15038.8|15057.8|15046.8|15048.8|15037.8|155
1645117200000|2022-02-17 17:00:00|15049.8|15037.8|15048.8|15036.8|15050.8|15039.8|15044.8|15032.8|287
1645117500000|2022-02-17 17:05:00|15047.8|15037.8|15047.8|15036.8|15051.8|15040.8|15044.8|15033.8|165
1645117800000|2022-02-17 17:10:00|15048.8|15037.8|15049.8|15038.8|15050.8|15039.8|15044.8|15033.8|107
1645118100000|2022-02-17 17:15:00|15048.8|15037.8|15049.8|15038.8|15051.8|15039.8|15046.8|15035.8|164
1645118400000|2022-02-17 17:20:00|15048.8|15037.8|15052.8|15041.8|15055.8|15044.8|15048.8|15036.8|81
1645118700000|2022-02-17 17:25:00|15053.8|15042.8|15056.8|15044.8|15059.8|15048.8|15053.8|15041.8|248
1645119000000|2022-02-17 17:30:00|15055.8|15043.8|15056.8|15045.8|15060.8|15049.8|15054.8|15043.8|178
1645119300000|2022-02-17 17:35:00|15057.8|15046.8|15055.8|15044.8|15058.8|15047.8|15054.8|15042.8|95
1645119600000|2022-02-17 17:40:00|15054.8|15043.8|15063.8|15052.8|15063.8|15052.8|15054.8|15043.8|259
1645119900000|2022-02-17 17:45:00|15062.8|15051.8|15059.8|15048.8|15064.8|15053.8|15057.8|15046.8|203
1645120200000|2022-02-17 17:50:00|15058.8|15047.8|15060.8|15049.8|15062.8|15051.8|15057.8|15046.8|246
1645120500000|2022-02-17 17:55:00|15059.8|15048.8|15066.8|15055.8|15066.8|15055.8|15058.8|15047.8|265
1645120800000|2022-02-17 18:00:00|15065.8|15054.8|15060.8|15048.8|15065.8|15054.8|15060.8|15048.8|170
1645121100000|2022-02-17 18:05:00|15059.8|15049.8|15064.8|15052.8|15064.8|15053.8|15059.8|15047.8|246
1645121400000|2022-02-17 18:10:00|15063.8|15051.8|15054.8|15043.8|15063.8|15051.8|15053.8|15042.8|134
1645121700000|2022-02-17 18:15:00|15053.8|15042.8|15055.8|15043.8|15058.8|15047.8|15053.8|15042.8|89
1645122000000|2022-02-17 18:20:00|15054.8|15042.8|15049.8|15038.8|15054.8|15043.8|15048.8|15037.8|289
1645122300000|2022-02-17 18:25:00|15048.8|15037.8|15047.8|15035.8|15049.8|15038.8|15045.8|15034.8|373
1645122600000|2022-02-17 18:30:00|15046.8|15034.8|15046.8|15035.8|15048.8|15037.8|15043.8|15032.8|387
1645122900000|2022-02-17 18:35:00|15047.8|15034.8|15043.8|15032.8|15047.8|15036.8|15041.8|15030.8|268
1645123200000|2022-02-17 18:40:00|15042.8|15030.8|15041.8|15029.8|15043.8|15032.8|15041.8|15029.8|521
1645123500000|2022-02-17 18:45:00|15040.8|15030.8|15035.8|15024.8|15042.8|15030.8|15035.8|15024.8|478
1645123800000|2022-02-17 18:50:00|15034.8|15023.8|15036.8|15025.8|15037.8|15026.8|15034.8|15023.8|430
1645124100000|2022-02-17 18:55:00|15035.8|15024.8|15038.8|15027.8|15038.8|15027.8|15034.8|15022.8|491
1645124400000|2022-02-17 19:00:00|15037.8|15026.8|15036.8|15025.8|15038.8|15027.8|15035.8|15023.8|71
1645124700000|2022-02-17 19:05:00|15038.8|15027.8|15037.8|15026.8|15039.8|15028.8|15037.8|15026.8|248
1645125000000|2022-02-17 19:10:00|15036.8|15025.8|15037.8|15026.8|15037.8|15026.8|15032.8|15021.8|226
1645125300000|2022-02-17 19:15:00|15036.8|15025.8|15037.8|15026.8|15038.8|15026.8|15036.8|15025.8|83
1645125600000|2022-02-17 19:20:00|15036.8|15025.8|15031.8|15019.8|15036.8|15025.8|15030.8|15019.8|228
1645125900000|2022-02-17 19:25:00|15030.8|15018.8|15030.8|15018.8|15032.8|15021.8|15029.8|15018.8|362
1645126200000|2022-02-17 19:30:00|15031.8|15019.8|15027.8|15016.8|15031.8|15020.8|15026.8|15015.8|166
1645126500000|2022-02-17 19:35:00|15026.8|15015.8|15023.8|15012.8|15026.8|15016.8|15023.8|15012.8|512
1645126800000|2022-02-17 19:40:00|15022.8|15011.8|15019.8|15009.8|15023.8|15012.8|15019.8|15008.8|273
1645127100000|2022-02-17 19:45:00|15020.3|15010.3|15018.3|15008.3|15020.3|15010.3|15015.3|15005.3|326
1645127400000|2022-02-17 19:50:00|15017.3|15007.3|15015.8|15005.8|15017.3|15007.3|15015.3|15005.3|186
1645127700000|2022-02-17 19:55:00|15016.3|15006.3|15012.3|15002.3|15017.3|15007.3|15012.3|15002.3|315
1645128000000|2022-02-17 20:00:00|15011.3|15001.3|15005.3|14995.3|15011.8|15001.8|15005.3|14995.3|491
1645128300000|2022-02-17 20:05:00|15004.8|14994.8|15001.3|14991.3|15006.3|14996.3|15000.8|14990.8|474
1645128600000|2022-02-17 20:10:00|15000.8|14990.8|14995.3|14985.3|15002.3|14992.3|14994.3|14984.3|412
1645128900000|2022-02-17 20:15:00|14994.8|14984.8|14997.3|14987.3|14997.8|14987.8|14992.8|14982.8|155
1645129200000|2022-02-17 20:20:00|14998.3|14988.3|15003.8|14993.8|15005.3|14995.3|14997.8|14987.8|178
1645129500000|2022-02-17 20:25:00|15004.3|14994.3|15001.3|14991.3|15006.3|14996.3|15001.3|14991.3|149
1645129800000|2022-02-17 20:30:00|15002.3|14992.3|15000.8|14990.8|15005.3|14995.3|14999.3|14989.3|167
1645130100000|2022-02-17 20:35:00|15001.3|14991.3|15007.3|14997.3|15008.3|14998.3|15001.3|14991.3|105
1645130400000|2022-02-17 20:40:00|15006.3|14996.3|15007.3|14997.3|15008.3|14998.3|15005.3|14995.3|114
1645130700000|2022-02-17 20:45:00|15007.8|14997.8|15007.8|14997.8|15012.3|15002.3|15007.3|14997.3|183
1645131000000|2022-02-17 20:50:00|15008.3|14998.3|14999.8|14989.8|15009.3|14999.3|14996.3|14986.3|412
1645131300000|2022-02-17 20:55:00|15000.3|14990.3|15006.3|14996.3|15007.3|14997.3|15000.3|14990.3|227
1645131600000|2022-02-17 21:00:00|15005.8|14995.8|15005.8|14995.8|15006.3|14996.3|15004.3|14994.3|89
1645131900000|2022-02-17 21:05:00|15004.8|14994.8|15003.3|14993.3|15008.3|14998.3|15003.3|14993.3|88
1645132200000|2022-02-17 21:10:00|15003.8|14993.8|15002.8|14992.8|15005.3|14995.3|14998.8|14988.8|117
1645132500000|2022-02-17 21:15:00|15010|14986|14998.1|14974.1|15011.4|14987.4|14995.9|14971.9|0
1645132800000|2022-02-17 21:20:00|14998.5|14974.5|15008.6|14984.6|15010|14986|14997.8|14973.8|0
1645133100000|2022-02-17 21:25:00|15008.2|14984.2|15006.5|14982.5|15009.3|14985.3|15005.2|14981.2|0
1645133400000|2022-02-17 21:30:00|15006.9|14982.9|15014.1|14990.1|15015.5|14991.5|15005.8|14981.8|0
1645133700000|2022-02-17 21:35:00|15014.8|14990.8|15014.1|14990.1|15016.8|14992.8|15013.4|14989.4|0
1645134000000|2022-02-17 21:40:00|15014.8|14990.8|15011.9|14987.9|15017.5|14993.5|15009.5|14985.5|0
1645134300000|2022-02-17 21:45:00|15013.9|14989.9|15015|14991|15018.4|14994.4|15012.9|14988.9|0
1645134600000|2022-02-17 21:50:00|15015.6|14991.6|15014.3|14990.3|15016.3|14992.3|15013.6|14989.6|0
1645134900000|2022-02-17 21:55:00|15014.6|14990.6|15012.2|14988.2|15015.6|14991.6|15011.5|14987.5|0
1645135200000|2022-02-17 22:00:00|15013.7|14989.7|15010.3|14986.3|15013.7|14989.7|15010.3|14986.3|0
1645135500000|2022-02-17 22:05:00|15011.7|14987.7|15011.7|14987.7|15012.2|14988.2|15009.7|14985.7|0
1645135800000|2022-02-17 22:10:00|15011.6|14987.6|15010.8|14986.8|15011.6|14987.6|15009.7|14985.7|0
1645136100000|2022-02-17 22:15:00|15010.9|14986.9|15010.2|14986.2|15011.9|14987.9|15010.2|14986.2|0
1645136400000|2022-02-17 22:20:00|15010.1|14986.1|15010|14986|15010.3|14986.3|15010|14986|0
1645136700000|2022-02-17 22:25:00|15010.1|14986.1|15010.4|14986.4|15010.5|14986.5|15009.4|14985.4|0
1645137000000|2022-02-17 22:30:00|15010|14986|15009|14985|15010.4|14986.4|15008.7|14984.7|0
1645137300000|2022-02-17 22:35:00|15008.9|14984.9|15009|14985|15009|14985|15008.5|14984.5|0
1645137600000|2022-02-17 22:40:00|15008.9|14984.9|15009.5|14985.5|15009.5|14985.5|15008.2|14984.2|0
1645137900000|2022-02-17 22:45:00|15009|14985|15010.4|14986.4|15010.5|14986.5|15008.9|14984.9|0
1645138200000|2022-02-17 22:50:00|15010.5|14986.5|15010.5|14986.5|15010.5|14986.5|15010.2|14986.2|0
1645138500000|2022-02-17 22:55:00|15010.4|14986.4|15011.2|14987.2|15011.2|14987.2|15009.4|14985.4|0
1645138800000|2022-02-17 23:00:00|15011.8|14987.8|14998.4|14974.4|15011.8|14987.8|14998.4|14974.4|0
1645139100000|2022-02-17 23:05:00|14999.1|14975.1|15001.1|14977.1|15001.8|14977.8|14995.6|14971.6|0
1645139400000|2022-02-17 23:10:00|15002.5|14978.5|15005.3|14981.3|15006.6|14982.6|15000.5|14976.5|0
1645139700000|2022-02-17 23:15:00|15003.9|14979.9|15014.5|14990.5|15015.6|14991.6|15001.1|14977.1|0
1645140000000|2022-02-17 23:20:00|15014.9|14990.9|15019|14995|15021.4|14997.4|15012.8|14988.8|0
1645140300000|2022-02-17 23:25:00|15018.3|14994.3|15021.1|14997.1|15022.4|14998.4|15017.6|14993.6|0
1645140600000|2022-02-17 23:30:00|15020.4|14996.4|15028.1|15004.1|15028.1|15004.1|15020.4|14996.4|0
1645140900000|2022-02-17 23:35:00|15027.4|15003.4|15022.6|14998.6|15027.4|15003.4|15021.9|14997.9|0
1645141200000|2022-02-17 23:40:00|15021.9|14997.9|15023.3|14999.3|15026.7|15002.7|15019.9|14995.9|0
1645141500000|2022-02-17 23:45:00|15023|14999|15026.6|15002.6|15028|15004|15021.9|14997.9|0
1645141800000|2022-02-17 23:50:00|15026.3|15002.3|15022.5|14998.5|15028.4|15004.4|15022.5|14998.5|0
1645142100000|2022-02-17 23:55:00|15022.9|14998.9|15023.2|14999.2|15028|15004|15022.2|14998.2|0
1645142400000|2022-02-18 00:00:00|15022.5|14998.5|15028.7|15004.7|15030.8|15006.8|15021.8|14997.8|0
1645142700000|2022-02-18 00:05:00|15027.3|15003.3|15026|15002|15028.7|15004.7|15023.2|14999.2|0
1645143000000|2022-02-18 00:10:00|15025.3|15001.3|15024.6|15000.6|15029.4|15005.4|15021.2|14997.2|0
1645143300000|2022-02-18 00:15:00|15026|15002|15023.4|14999.4|15026|15002|15011.6|14987.6|0
1645143600000|2022-02-18 00:20:00|15022.9|14998.9|15011.6|14987.6|15022.9|14998.9|15009.4|14985.4|0
1645143900000|2022-02-18 00:25:00|15011.2|14987.2|15019|14995|15020.9|14996.9|15010.2|14986.2|0
1645144200000|2022-02-18 00:30:00|15018.8|14994.8|15012.3|14988.3|15021.3|14997.3|15006.9|14982.9|0
1645144500000|2022-02-18 00:35:00|15012.1|14988.1|15012.9|14988.9|15013.8|14989.8|15002.4|14978.4|0
1645144800000|2022-02-18 00:40:00|15012.7|14988.7|15009.3|14985.3|15015.3|14991.3|15008.4|14984.4|0
1645145100000|2022-02-18 00:45:00|15008.8|14984.8|15002.8|14978.8|15013.4|14989.4|15001.5|14977.5|0
1645145400000|2022-02-18 00:50:00|15002.6|14978.6|15020.6|14996.6|15020.6|14996.6|15000.1|14976.1|0
1645145700000|2022-02-18 00:55:00|15021.1|14997.1|15026|15002|15028.9|15004.9|15018.5|14994.5|0
1645146000000|2022-02-18 01:00:00|15010.3|15000.3|15023.3|15013.3|15032.3|15022.3|15003.8|14993.8|2976
1645146300000|2022-02-18 01:05:00|15022.8|15012.8|15015.8|15005.8|15025.8|15015.8|15015.3|15005.3|793
1645146600000|2022-02-18 01:10:00|15016.3|15006.3|15006.3|14996.3|15016.3|15006.3|15003.3|14993.3|1221
1645146900000|2022-02-18 01:15:00|15005.8|14995.8|15012.3|15002.3|15024.3|15014.3|15003.3|14993.3|2686
1645147200000|2022-02-18 01:20:00|15012.8|15002.8|15013.8|15003.8|15020.3|15010.3|15008.8|14998.8|2080
1645147500000|2022-02-18 01:25:00|15013.3|15003.3|15002.3|14992.3|15017.3|15007.3|14994.3|14984.3|2606
1645147800000|2022-02-18 01:30:00|15007.3|14997.3|15036.3|15026.3|15056.8|15046.8|15007.3|14997.3|17687
1645148100000|2022-02-18 01:35:00|15035.8|15025.8|15041.8|15031.8|15077.3|15067.3|15027.8|15017.8|6188
1645148400000|2022-02-18 01:40:00|15040.8|15030.8|15040.8|15030.8|15060.8|15050.8|15038.3|15028.3|4013
1645148700000|2022-02-18 01:45:00|15040.3|15030.3|15059.8|15049.8|15059.8|15049.8|15029.8|15019.8|3831
1645149000000|2022-02-18 01:50:00|15058.8|15048.8|15073.8|15063.8|15082.8|15072.8|15039.8|15029.8|4827
1645149300000|2022-02-18 01:55:00|15074.8|15064.8|15066.8|15056.8|15097.8|15087.8|15061.8|15051.8|5610
1645149600000|2022-02-18 02:00:00|15067.8|15057.8|15095.8|15085.8|15096.8|15086.8|15060.8|15050.8|3575
1645149900000|2022-02-18 02:05:00|15097.8|15087.8|15083.8|15073.8|15098.8|15088.8|15073.8|15063.8|2626
1645150200000|2022-02-18 02:10:00|15085.8|15075.8|15081.8|15071.8|15107.8|15097.8|15080.8|15070.8|2773
1645150500000|2022-02-18 02:15:00|15083.8|15073.8|15091.8|15081.8|15100.8|15090.8|15081.8|15071.8|1884
1645150800000|2022-02-18 02:20:00|15090.8|15080.8|15089.8|15079.8|15097.8|15087.8|15077.8|15067.8|2358
1645151100000|2022-02-18 02:25:00|15088.8|15078.8|15090.8|15080.8|15112.8|15102.8|15085.8|15075.8|2619
1645151400000|2022-02-18 02:30:00|15089.8|15079.8|15093.8|15083.8|15099.8|15089.8|15082.8|15072.8|1840
1645151700000|2022-02-18 02:35:00|15094.8|15084.8|15085.8|15075.8|15094.8|15084.8|15076.8|15066.8|1241
1645152000000|2022-02-18 02:40:00|15086.8|15076.8|15075.8|15065.8|15087.8|15077.8|15070.8|15060.8|1553
1645152300000|2022-02-18 02:45:00|15077.8|15067.8|15073.8|15063.8|15087.8|15077.8|15066.8|15056.8|1764
1645152600000|2022-02-18 02:50:00|15074.8|15064.8|15094.8|15084.8|15098.8|15088.8|15073.8|15063.8|1746
1645152900000|2022-02-18 02:55:00|15092.8|15082.8|15084.8|15074.8|15092.8|15082.8|15080.8|15070.8|809
1645153200000|2022-02-18 03:00:00|15085.8|15075.8|15077.8|15067.8|15087.8|15077.8|15071.8|15061.8|977
1645153500000|2022-02-18 03:05:00|15076.8|15066.8|15080.8|15070.8|15081.8|15071.8|15067.8|15057.8|1723
1645153800000|2022-02-18 03:10:00|15079.8|15069.8|15070.8|15060.8|15094.8|15084.8|15068.8|15058.8|2024
1645154100000|2022-02-18 03:15:00|15071.8|15061.8|15058.8|15048.8|15073.8|15063.8|15057.8|15047.8|1361
1645154400000|2022-02-18 03:20:00|15057.8|15047.8|15056.5|15046.5|15062.8|15052.8|15051.8|15041.8|1813
1645154700000|2022-02-18 03:25:00|15057.5|15047.5|15059.5|15049.5|15067.5|15057.5|15056.5|15046.5|1332
1645155000000|2022-02-18 03:30:00|15060.5|15050.5|15054.5|15044.5|15064.5|15054.5|15054.5|15044.5|243
1645155300000|2022-02-18 03:35:00|15055.5|15045.5|15052.5|15042.5|15056.5|15046.5|15052.5|15042.5|313
1645155600000|2022-02-18 03:40:00|15053.5|15043.5|15052.5|15042.5|15055.5|15045.5|15050.5|15040.5|522
1645155900000|2022-02-18 03:45:00|15051.5|15041.5|15052.5|15042.5|15054.5|15044.5|15047.5|15037.5|300
1645156200000|2022-02-18 03:50:00|15054.5|15044.5|15051.5|15041.5|15054.5|15044.5|15050.5|15040.5|232
1645156500000|2022-02-18 03:55:00|15052.5|15042.5|15055.5|15045.5|15055.5|15045.5|15050.5|15040.5|200
1645156800000|2022-02-18 04:00:00|15054.5|15044.5|15058.5|15048.5|15058.5|15048.5|15053.5|15043.5|120
1645157100000|2022-02-18 04:05:00|15057.5|15047.5|15057.5|15047.5|15059.5|15049.5|15056.5|15046.5|182
1645157400000|2022-02-18 04:10:00|15056.5|15046.5|15057.5|15047.5|15058.5|15048.5|15056.5|15046.5|184
1645157700000|2022-02-18 04:15:00|15056.5|15046.5|15062.5|15052.5|15063.5|15053.5|15056.5|15046.5|387
1645158000000|2022-02-18 04:20:00|15063.5|15053.5|15062.5|15052.5|15063.5|15053.5|15057.5|15047.5|617
1645158300000|2022-02-18 04:25:00|15061.5|15051.5|15066.5|15056.5|15068.5|15058.5|15060.5|15050.5|166
1645158600000|2022-02-18 04:30:00|15067.5|15057.5|15066.5|15056.5|15067.5|15057.5|15065.5|15055.5|73
1645158900000|2022-02-18 04:35:00|15067.5|15057.5|15069.5|15059.5|15069.5|15059.5|15067.5|15057.5|94
1645159200000|2022-02-18 04:40:00|15070.5|15060.5|15066.5|15056.5|15070.5|15060.5|15066.5|15056.5|177
1645159500000|2022-02-18 04:45:00|15065.5|15055.5|15065.5|15055.5|15065.5|15055.5|15063.5|15053.5|122
1645159800000|2022-02-18 04:50:00|15064.5|15054.5|15063.5|15053.5|15065.5|15055.5|15063.5|15053.5|180
1645160100000|2022-02-18 04:55:00|15062.5|15052.5|15064.5|15054.5|15065.5|15055.5|15062.5|15052.5|180
1645160400000|2022-02-18 05:00:00|15063.5|15053.5|15097.5|15087.5|15100.5|15090.5|15059.5|15049.5|3897
1645160700000|2022-02-18 05:05:00|15098.5|15088.5|15159.5|15149.5|15160.5|15150.5|15097.5|15087.5|6586
1645161000000|2022-02-18 05:10:00|15158.5|15148.5|15134.5|15124.5|15164.5|15154.5|15130.5|15120.5|2854
1645161300000|2022-02-18 05:15:00|15135.5|15125.5|15125.5|15115.5|15141.5|15131.5|15123.5|15113.5|2400
1645161600000|2022-02-18 05:20:00|15126.5|15116.5|15124.5|15114.5|15141.5|15131.5|15120.5|15110.5|1815
1645161900000|2022-02-18 05:25:00|15123.5|15113.5|15128.5|15118.5|15131.5|15121.5|15118.5|15108.5|966
1645162200000|2022-02-18 05:30:00|15129.5|15119.5|15137.5|15127.5|15147.5|15137.5|15129.5|15119.5|1249
1645162500000|2022-02-18 05:35:00|15138.5|15128.5|15155.5|15145.5|15172.5|15162.5|15138.5|15128.5|2276
1645162800000|2022-02-18 05:40:00|15157.5|15147.5|15160.5|15150.5|15160.5|15150.5|15145.5|15135.5|1208
1645163100000|2022-02-18 05:45:00|15163.5|15153.5|15152.5|15142.5|15178.5|15168.5|15152.5|15142.5|2013
1645163400000|2022-02-18 05:50:00|15151.5|15141.5|15149.5|15139.5|15155.5|15145.5|15144.5|15134.5|1221
1645163700000|2022-02-18 05:55:00|15148.5|15138.5|15137.5|15127.5|15151.5|15141.5|15136.5|15126.5|1283
1645164000000|2022-02-18 06:00:00|15138.5|15128.5|15148.5|15138.5|15150.5|15140.5|15128.5|15118.5|2286
1645164300000|2022-02-18 06:05:00|15147.5|15137.5|15144.5|15134.5|15152.5|15142.5|15136.5|15126.5|1448
1645164600000|2022-02-18 06:10:00|15145.5|15135.5|15144.5|15134.5|15151.5|15141.5|15137.5|15127.5|1174
1645164900000|2022-02-18 06:15:00|15143.5|15133.5|15142.5|15132.5|15151.5|15141.5|15135.5|15125.5|961
1645165200000|2022-02-18 06:20:00|15143.5|15133.5|15144.5|15134.5|15150.5|15140.5|15136.5|15126.5|1294
1645165500000|2022-02-18 06:25:00|15145.5|15135.5|15146.5|15136.5|15149.5|15139.5|15141.5|15131.5|620
1645165800000|2022-02-18 06:30:00|15145.5|15135.5|15149.5|15139.5|15159.5|15149.5|15144.5|15134.5|1476
1645166100000|2022-02-18 06:35:00|15148.5|15138.5|15162.5|15152.5|15166.5|15156.5|15146.5|15136.5|1993
1645166400000|2022-02-18 06:40:00|15163.5|15153.5|15163.5|15153.5|15167.5|15157.5|15155.5|15145.5|3040
1645166700000|2022-02-18 06:45:00|15162.5|15152.5|15161.5|15151.5|15169.5|15159.5|15156.5|15146.5|2391
1645167000000|2022-02-18 06:50:00|15160.5|15150.5|15174.5|15164.5|15177.5|15167.5|15159.5|15149.5|3791
1645167300000|2022-02-18 06:55:00|15173.5|15163.5|15167.5|15157.5|15174.5|15164.5|15157.5|15147.5|6751
1645167600000|2022-02-18 07:00:00|15169.5|15159.5|15156.5|15146.5|15169.5|15159.5|15153.5|15143.5|2444
1645167900000|2022-02-18 07:05:00|15155.5|15145.5|15158.5|15148.5|15168.5|15158.5|15153.5|15143.5|1354
1645168200000|2022-02-18 07:10:00|15159.5|15149.5|15153.5|15143.5|15160.5|15150.5|15152.5|15142.5|1023
1645168500000|2022-02-18 07:15:00|15152.5|15142.5|15151.5|15141.5|15156.5|15146.5|15149.5|15139.5|655
1645168800000|2022-02-18 07:20:00|15152.5|15142.5|15150.5|15140.5|15156.5|15146.5|15150.5|15140.5|606
1645169100000|2022-02-18 07:25:00|15151.5|15141.5|15140.5|15130.5|15152.5|15142.5|15140.5|15130.5|939
1645169400000|2022-02-18 07:30:00|15141.5|15131.5|15137.5|15127.5|15145.5|15135.5|15137.5|15127.5|743
1645169700000|2022-02-18 07:35:00|15140.5|15130.5|15143.5|15133.5|15154.5|15144.5|15140.5|15130.5|621
1645170000000|2022-02-18 07:40:00|15142.5|15132.5|15144.5|15134.5|15147.5|15137.5|15140.5|15130.5|424
1645170300000|2022-02-18 07:45:00|15145.5|15135.5|15144.5|15134.5|15149.5|15139.5|15141.5|15131.5|540
1645170600000|2022-02-18 07:50:00|15142.5|15132.5|15141.5|15131.5|15145.5|15135.5|15139.5|15129.5|436
1645170900000|2022-02-18 07:55:00|15140.5|15130.5|15142.5|15132.5|15146.5|15136.5|15137.5|15127.5|576
1645171200000|2022-02-18 08:00:00|15143.5|15131.5|15145.5|15133.5|15149.5|15137.5|15137.5|15126.5|701
1645171500000|2022-02-18 08:05:00|15146.5|15134.5|15147.5|15135.5|15152.5|15141.5|15145.5|15133.5|284
1645171800000|2022-02-18 08:10:00|15146.5|15136.5|15143.5|15131.5|15146.5|15136.5|15139.5|15128.5|592
1645172100000|2022-02-18 08:15:00|15144.5|15132.5|15152.5|15140.5|15152.5|15140.5|15142.5|15131.5|746
1645172400000|2022-02-18 08:20:00|15151.5|15139.5|15148.5|15137.5|15159.5|15147.5|15147.5|15135.5|579
1645172700000|2022-02-18 08:25:00|15149.5|15138.5|15153.5|15140.5|15155.5|15143.5|15145.5|15134.5|556
1645173000000|2022-02-18 08:30:00|15155.8|15131.8|15153.9|15129.9|15160.6|15136.6|15141.2|15117.2|0
1645173300000|2022-02-18 08:35:00|15154.3|15130.3|15167.5|15143.5|15170|15146|15145.9|15121.9|197
1645173600000|2022-02-18 08:40:00|15167|15143|15170.8|15146.8|15177.4|15153.4|15165.9|15141.9|0
1645173900000|2022-02-18 08:45:00|15171|15147|15161.2|15137.2|15176|15152|15159.6|15135.6|0
1645174200000|2022-02-18 08:50:00|15161.1|15137.1|15158.6|15134.6|15162.7|15138.7|15153|15129|0
1645174500000|2022-02-18 08:55:00|15158.4|15134.4|15157.7|15133.7|15162.4|15138.4|15145.3|15121.3|0
1645174800000|2022-02-18 09:00:00|15157.9|15133.9|15148.5|15135.5|15157.9|15142.5|15142.5|15130.5|137
1645175100000|2022-02-18 09:05:00|15146.5|15136.5|15149.5|15136.5|15153.5|15140.5|15146.5|15136.5|41
1645175400000|2022-02-18 09:10:00|15148.5|15135.5|15138.5|15126.5|15148.5|15135.5|15138.5|15126.5|287
1645175700000|2022-02-18 09:15:00|15137.5|15127.5|15140.5|15128.5|15142.5|15131.5|15135.5|15123.5|486
1645176000000|2022-02-18 09:20:00|15141.5|15130.5|15141.5|15129.5|15141.5|15130.5|15140.5|15128.5|47
1645176300000|2022-02-18 09:25:00|15142.5|15130.5|15142.5|15130.5|15143.5|15132.5|15140.5|15129.5|137
1645176600000|2022-02-18 09:30:00|15141.5|15131.5|15144.5|15132.5|15145.5|15134.5|15141.5|15130.5|39
1645176900000|2022-02-18 09:35:00|15145.5|15133.5|15142.5|15131.5|15145.5|15134.5|15142.5|15130.5|48
1645177200000|2022-02-18 09:40:00|15143.5|15130.5|15141.5|15130.5|15143.5|15132.5|15141.5|15129.5|57
1645177500000|2022-02-18 09:45:00|15142.5|15131.5|15140.5|15128.5|15142.5|15131.5|15134.5|15123.5|175
1645177800000|2022-02-18 09:50:00|15141.5|15129.5|15145.5|15134.5|15145.5|15134.5|15140.5|15129.5|426
1645178100000|2022-02-18 09:55:00|15146.5|15133.5|15152.5|15141.5|15157.5|15146.5|15146.5|15133.5|622
1645178400000|2022-02-18 10:00:00|15153.5|15142.5|15158.5|15147.5|15160.5|15149.5|15152.5|15142.5|253
1645178700000|2022-02-18 10:05:00|15159.5|15148.5|15162.5|15150.5|15163.5|15151.5|15154.5|15142.5|573
1645179000000|2022-02-18 10:10:00|15163.5|15151.5|15159.5|15147.5|15163.5|15151.5|15158.5|15147.5|250
1645179300000|2022-02-18 10:15:00|15158.5|15146.5|15160.5|15148.5|15161.5|15150.5|15156.5|15144.5|180
1645179600000|2022-02-18 10:20:00|15159.5|15149.5|15157.5|15146.5|15160.5|15149.5|15157.5|15146.5|37
1645179900000|2022-02-18 10:25:00|15158.5|15147.5|15154.5|15143.5|15159.5|15148.5|15153.5|15142.5|111
1645180200000|2022-02-18 10:30:00|15155.5|15142.5|15156.5|15145.5|15158.5|15147.5|15153.5|15142.5|83
1645180500000|2022-02-18 10:35:00|15155.5|15144.5|15158.5|15146.5|15158.5|15146.5|15151.5|15140.5|124
1645180800000|2022-02-18 10:40:00|15157.5|15145.5|15159.5|15148.5|15159.5|15148.5|15156.5|15145.5|10
1645181100000|2022-02-18 10:45:00|15158.5|15147.5|15158.5|15146.5|15159.5|15148.5|15156.5|15145.5|88
1645181400000|2022-02-18 10:50:00|15157.5|15147.5|15157.5|15146.5|15157.5|15147.5|15153.5|15141.5|35
1645181700000|2022-02-18 10:55:00|15158.5|15147.5|15155.5|15144.5|15159.5|15148.5|15154.5|15143.5|109
1645182000000|2022-02-18 11:00:00|15156.5|15143.5|15153.5|15142.5|15156.5|15145.5|15151.5|15140.5|66
1645182300000|2022-02-18 11:05:00|15152.5|15141.5|15154.5|15143.5|15156.5|15145.5|15152.5|15140.5|149
1645182600000|2022-02-18 11:10:00|15153.5|15142.5|15155.5|15144.5|15157.5|15146.5|15153.5|15142.5|71
1645182900000|2022-02-18 11:15:00|15156.5|15145.5|15156.5|15144.5|15158.5|15146.5|15154.5|15143.5|114
1645183200000|2022-02-18 11:20:00|15155.5|15145.5|15155.5|15144.5|15157.5|15145.5|15152.5|15141.5|62
1645183500000|2022-02-18 11:25:00|15154.5|15143.5|15156.5|15145.5|15157.5|15146.5|15154.5|15142.5|86
1645183800000|2022-02-18 11:30:00|15157.5|15146.5|15155.5|15144.5|15159.5|15148.5|15154.5|15143.5|96
1645184100000|2022-02-18 11:35:00|15156.5|15143.5|15155.5|15144.5|15156.5|15144.5|15153.5|15142.5|28
1645184400000|2022-02-18 11:40:00|15156.5|15145.5|15152.5|15141.5|15156.5|15145.5|15152.5|15141.5|10
1645184700000|2022-02-18 11:45:00|15153.5|15140.5|15149.5|15138.5|15153.5|15141.5|15149.5|15138.5|31
1645185000000|2022-02-18 11:50:00|15148.5|15137.5|15150.5|15138.5|15150.5|15139.5|15147.5|15136.5|162
1645185300000|2022-02-18 11:55:00|15149.5|15137.5|15150.5|15138.5|15150.5|15139.5|15146.5|15135.5|84
1645185600000|2022-02-18 12:00:00|15149.5|15139.5|15151.5|15140.5|15151.5|15140.5|15148.5|15137.5|59
1645185900000|2022-02-18 12:05:00|15152.5|15139.5|15151.5|15140.5|15154.5|15143.5|15150.5|15139.5|108
1645186200000|2022-02-18 12:10:00|15152.5|15139.5|15154.5|15142.5|15155.5|15144.5|15150.5|15139.5|85
1645186500000|2022-02-18 12:15:00|15153.5|15143.5|15151.5|15140.5|15154.5|15143.5|15150.5|15139.5|24
1645186800000|2022-02-18 12:20:00|15150.5|15139.5|15153.5|15142.5|15154.5|15143.5|15150.5|15139.5|28
1645187100000|2022-02-18 12:25:00|15154.5|15143.5|15153.5|15142.5|15154.5|15143.5|15153.5|15141.5|18
1645187400000|2022-02-18 12:30:00|15154.5|15143.5|15155.5|15143.5|15155.5|15144.5|15152.5|15140.5|112
1645187700000|2022-02-18 12:35:00|15156.5|15144.5|15153.5|15141.5|15156.5|15144.5|15152.5|15141.5|34
1645188000000|2022-02-18 12:40:00|15152.5|15140.5|15153.5|15142.5|15154.5|15143.5|15151.5|15140.5|48
1645188300000|2022-02-18 12:45:00|15154.5|15143.5|15155.5|15144.5|15155.5|15144.5|15153.5|15141.5|33
1645188600000|2022-02-18 12:50:00|15154.5|15143.5|15152.5|15141.5|15155.5|15144.5|15152.5|15141.5|32
1645188900000|2022-02-18 12:55:00|15153.5|15142.5|15154.5|15142.5|15154.5|15143.5|15152.5|15140.5|33
1645189200000|2022-02-18 13:00:00|15153.5|15144.5|15151.5|15139.5|15155.5|15144.5|15148.5|15137.5|92
1645189500000|2022-02-18 13:05:00|15152.5|15140.5|15142.5|15131.5|15154.5|15143.5|15142.5|15131.5|135
1645189800000|2022-02-18 13:10:00|15143.5|15132.5|15136.5|15125.5|15144.5|15133.5|15133.5|15122.5|477
1645190100000|2022-02-18 13:15:00|15135.5|15124.5|15136.5|15124.5|15139.5|15128.5|15134.5|15122.5|133
1645190400000|2022-02-18 13:20:00|15135.5|15123.5|15124.5|15112.5|15135.5|15124.5|15123.5|15111.5|618
1645190700000|2022-02-18 13:25:00|15123.5|15113.5|15122.5|15110.5|15126.5|15115.5|15117.5|15106.5|443
1645191000000|2022-02-18 13:30:00|15121.5|15111.5|15123.5|15112.5|15123.5|15112.5|15112.5|15101.5|431
1645191300000|2022-02-18 13:35:00|15122.5|15111.5|15129.5|15118.5|15130.5|15119.5|15122.5|15111.5|130
1645191600000|2022-02-18 13:40:00|15128.5|15117.5|15125.5|15114.5|15132.5|15121.5|15125.5|15114.5|168
1645191900000|2022-02-18 13:45:00|15126.5|15113.5|15126.5|15114.5|15127.5|15115.5|15121.5|15110.5|90
1645192200000|2022-02-18 13:50:00|15125.5|15113.5|15127.5|15116.5|15130.5|15118.5|15124.5|15112.5|173
1645192500000|2022-02-18 13:55:00|15128.5|15115.5|15130.5|15119.5|15130.5|15119.5|15125.5|15114.5|130
1645192800000|2022-02-18 14:00:00|15129.5|15118.5|15132.5|15121.5|15133.5|15122.5|15127.5|15116.5|112
1645193100000|2022-02-18 14:05:00|15131.5|15120.5|15124.5|15112.5|15132.5|15121.5|15123.5|15112.5|81
1645193400000|2022-02-18 14:10:00|15123.5|15111.5|15124.5|15112.5|15126.5|15115.5|15122.5|15111.5|121
1645193700000|2022-02-18 14:15:00|15123.5|15111.5|15125.5|15113.5|15127.5|15116.5|15122.5|15111.5|76
1645194000000|2022-02-18 14:20:00|15124.5|15112.5|15129.5|15118.5|15129.5|15118.5|15122.5|15111.5|54
1645194300000|2022-02-18 14:25:00|15130.5|15119.5|15123.5|15112.5|15131.5|15119.5|15119.5|15108.5|272
1645194600000|2022-02-18 14:30:00|15124.5|15113.5|15105.5|15094.5|15128.5|15116.5|15105.5|15094.5|1081
1645194900000|2022-02-18 14:35:00|15104.5|15093.5|15109.5|15098.5|15121.5|15110.5|15092.5|15080.5|1200
1645195200000|2022-02-18 14:40:00|15108.5|15097.5|15099.5|15088.5|15112.5|15101.5|15095.5|15084.5|680
1645195500000|2022-02-18 14:45:00|15100.5|15087.5|15121.5|15110.5|15121.5|15110.5|15099.5|15087.5|337
1645195800000|2022-02-18 14:50:00|15122.5|15111.5|15132.5|15121.5|15133.5|15121.5|15120.5|15109.5|544
1645196100000|2022-02-18 14:55:00|15133.5|15122.5|15130.5|15119.5|15134.5|15123.5|15122.5|15111.5|429
1645196400000|2022-02-18 15:00:00|15129.5|15118.5|15128.5|15117.5|15131.5|15120.5|15115.5|15103.5|506
1645196700000|2022-02-18 15:05:00|15129.5|15118.5|15121.5|15110.5|15131.5|15120.5|15116.5|15105.5|254
1645197000000|2022-02-18 15:10:00|15122.5|15111.5|15126.5|15115.5|15130.5|15119.5|15115.5|15104.5|286
1645197300000|2022-02-18 15:15:00|15127.5|15114.5|15125.5|15114.5|15133.5|15122.5|15117.5|15106.5|395
1645197600000|2022-02-18 15:20:00|15124.5|15113.5|15124.5|15113.5|15129.5|15118.5|15119.5|15108.5|429
1645197900000|2022-02-18 15:25:00|15123.5|15112.5|15126.5|15115.5|15127.5|15116.5|15122.5|15111.5|271
1645198200000|2022-02-18 15:30:00|15127.5|15114.5|15126.5|15115.5|15127.5|15116.5|15118.5|15107.5|476
1645198500000|2022-02-18 15:35:00|15125.5|15114.5|15124.5|15112.5|15131.5|15119.5|15122.5|15111.5|343
1645198800000|2022-02-18 15:40:00|15125.5|15113.5|15123.5|15112.5|15125.5|15114.5|15116.5|15105.5|333
1645199100000|2022-02-18 15:45:00|15124.5|15113.5|15116.5|15105.5|15126.5|15115.5|15110.5|15099.5|223
1645199400000|2022-02-18 15:50:00|15117.5|15104.5|15116.5|15105.5|15120.5|15108.5|15111.5|15100.5|186
1645199700000|2022-02-18 15:55:00|15115.5|15104.5|15116.5|15104.5|15118.5|15107.5|15113.5|15102.5|195
1645200000000|2022-02-18 16:00:00|15115.5|15103.5|15094.5|15083.5|15115.5|15103.5|15093.5|15082.5|711
1645200300000|2022-02-18 16:05:00|15095.5|15084.5|15096.5|15085.5|15103.5|15091.5|15094.5|15083.5|305
1645200600000|2022-02-18 16:10:00|15097.5|15086.5|15104.5|15092.5|15104.5|15093.5|15095.5|15084.5|205
1645200900000|2022-02-18 16:15:00|15103.5|15093.5|15108.5|15096.5|15109.5|15098.5|15097.5|15086.5|452
1645201200000|2022-02-18 16:20:00|15109.5|15097.5|15107.5|15096.5|15111.5|15100.5|15106.5|15095.5|91
1645201500000|2022-02-18 16:25:00|15108.5|15097.5|15104.5|15092.5|15111.5|15100.5|15103.5|15091.5|282
1645201800000|2022-02-18 16:30:00|15105.5|15094.5|15104.5|15092.5|15110.5|15098.5|15101.5|15089.5|276
1645202100000|2022-02-18 16:35:00|15105.5|15093.5|15106.5|15095.5|15111.5|15099.5|15101.5|15090.5|222
1645202400000|2022-02-18 16:40:00|15107.5|15096.5|15105.5|15093.5|15111.5|15100.5|15103.5|15092.5|251
1645202700000|2022-02-18 16:45:00|15104.5|15092.5|15106.5|15094.5|15108.5|15097.5|15103.5|15092.5|229
1645203000000|2022-02-18 16:50:00|15107.5|15095.5|15100.5|15088.5|15107.5|15096.5|15098.5|15086.5|209
1645203300000|2022-02-18 16:55:00|15101.5|15089.5|15096.5|15085.5|15102.5|15091.5|15093.5|15082.5|260
1645203600000|2022-02-18 17:00:00|15095.5|15084.5|15098.5|15087.5|15099.5|15088.5|15093.5|15082.5|213
1645203900000|2022-02-18 17:05:00|15099.5|15088.5|15109.5|15098.5|15109.5|15098.5|15099.5|15088.5|183
1645204200000|2022-02-18 17:10:00|15110.5|15099.5|15106.5|15095.5|15112.5|15101.5|15104.5|15093.5|182
1645204500000|2022-02-18 17:15:00|15105.5|15094.5|15107.5|15096.5|15112.5|15101.5|15101.5|15090.5|296
1645204800000|2022-02-18 17:20:00|15108.5|15095.5|15105.5|15093.5|15110.5|15098.5|15102.5|15091.5|175
1645205100000|2022-02-18 17:25:00|15106.5|15094.5|15105.5|15093.5|15110.5|15099.5|15104.5|15093.5|194
1645205400000|2022-02-18 17:30:00|15104.5|15094.5|15100.5|15089.5|15107.5|15096.5|15095.5|15084.5|464
1645205700000|2022-02-18 17:35:00|15101.5|15090.5|15094.5|15083.5|15103.5|15092.5|15093.5|15082.5|281
1645206000000|2022-02-18 17:40:00|15095.5|15084.5|15096.5|15085.5|15104.5|15093.5|15094.5|15083.5|246
1645206300000|2022-02-18 17:45:00|15095.5|15084.5|15094.5|15083.5|15097.5|15085.5|15093.5|15082.5|212
1645206600000|2022-02-18 17:50:00|15093.5|15082.5|15095.5|15084.5|15098.5|15087.5|15093.5|15082.5|158
1645206900000|2022-02-18 17:55:00|15096.5|15083.5|15094.5|15082.5|15097.5|15086.5|15093.5|15081.5|195
1645207200000|2022-02-18 18:00:00|15095.5|15083.5|15101.5|15089.5|15104.5|15092.5|15093.5|15082.5|251
1645207500000|2022-02-18 18:05:00|15102.5|15090.5|15104.5|15093.5|15105.5|15093.5|15098.5|15087.5|256
1645207800000|2022-02-18 18:10:00|15105.5|15092.5|15100.5|15088.5|15105.5|15094.5|15099.5|15088.5|134
1645208100000|2022-02-18 18:15:00|15099.5|15089.5|15097.5|15086.5|15101.5|15090.5|15092.5|15081.5|180
1645208400000|2022-02-18 18:20:00|15096.5|15085.5|15104.5|15093.5|15105.5|15094.5|15096.5|15084.5|117
1645208700000|2022-02-18 18:25:00|15105.5|15092.5|15105.5|15094.5|15105.5|15094.5|15101.5|15090.5|251
1645209000000|2022-02-18 18:30:00|15106.5|15093.5|15111.5|15100.5|15112.5|15101.5|15105.5|15093.5|283
1645209300000|2022-02-18 18:35:00|15112.5|15099.5|15113.5|15102.5|15114.5|15103.5|15110.5|15099.5|213
1645209600000|2022-02-18 18:40:00|15114.5|15103.5|15110.5|15099.5|15114.5|15103.5|15107.5|15096.5|128
1645209900000|2022-02-18 18:45:00|15111.5|15100.5|15114.5|15102.5|15116.5|15104.5|15110.5|15100.5|97
1645210200000|2022-02-18 18:50:00|15113.5|15103.5|15116.5|15105.5|15117.5|15106.5|15113.5|15102.5|83
1645210500000|2022-02-18 18:55:00|15117.5|15106.5|15114.5|15102.5|15117.5|15106.5|15113.5|15102.5|159
1645210800000|2022-02-18 19:00:00|15113.5|15103.5|15116.5|15104.5|15117.5|15106.5|15113.5|15102.5|28
1645211100000|2022-02-18 19:05:00|15117.5|15105.5|15113.5|15101.5|15117.5|15106.5|15111.5|15100.5|22
1645211400000|2022-02-18 19:10:00|15112.5|15100.5|15114.5|15103.5|15114.5|15103.5|15111.5|15100.5|16
1645211700000|2022-02-18 19:15:00|15113.5|15102.5|15120.5|15108.5|15120.5|15109.5|15112.5|15101.5|109
1645212000000|2022-02-18 19:20:00|15119.5|15107.5|15126.5|15114.5|15126.5|15114.5|15118.5|15107.5|179
1645212300000|2022-02-18 19:25:00|15127.5|15115.5|15129.5|15117.5|15129.5|15118.5|15124.5|15113.5|302
1645212600000|2022-02-18 19:30:00|15128.5|15116.5|15137.5|15126.5|15139.5|15127.5|15127.5|15116.5|530
1645212900000|2022-02-18 19:35:00|15136.5|15125.5|15125.5|15114.5|15138.5|15126.5|15123.5|15112.5|200
1645213200000|2022-02-18 19:40:00|15124.5|15113.5|15118.5|15108.5|15125.5|15113.5|15118.5|15107.5|111
1645213500000|2022-02-18 19:45:00|15119|15109|15116|15106|15123|15113|15116|15106|109
1645213800000|2022-02-18 19:50:00|15116.5|15106.5|15128|15118|15128.5|15118.5|15114|15104|77
1645214100000|2022-02-18 19:55:00|15129|15119|15133|15123|15133|15123|15124|15114|209
1645214400000|2022-02-18 20:00:00|15132.5|15122.5|15131|15121|15138|15128|15129.5|15119.5|201
1645214700000|2022-02-18 20:05:00|15130.5|15120.5|15127.5|15117.5|15137|15127|15122|15112|165
1645215000000|2022-02-18 20:10:00|15128|15118|15121.5|15111.5|15131.5|15121.5|15119|15109|129
1645215300000|2022-02-18 20:15:00|15121|15111|15111.5|15101.5|15124|15114|15111|15101|81
1645215600000|2022-02-18 20:20:00|15112|15102|15108|15098|15115|15105|15107|15097|121
1645215900000|2022-02-18 20:25:00|15107.5|15097.5|15106|15096|15111|15101|15106|15096|71
1645216200000|2022-02-18 20:30:00|15105|15095|15096.5|15086.5|15105|15095|15094|15084|354
1645216500000|2022-02-18 20:35:00|15096|15086|15101.5|15091.5|15102.5|15092.5|15095|15085|176
1645216800000|2022-02-18 20:40:00|15101|15091|15112|15102|15113.5|15103.5|15101|15091|261
1645217100000|2022-02-18 20:45:00|15113|15103|15115|15105|15118.5|15108.5|15109|15099|270
1645217400000|2022-02-18 20:50:00|15114.5|15104.5|15106|15096|15115|15105|15102|15092|390
1645217700000|2022-02-18 20:55:00|15107|15097|15106.5|15096.5|15112|15102|15105|15095|271
1645218000000|2022-02-18 21:00:00|15107|15097|15113|15103|15113|15103|15107|15097|13
1645218300000|2022-02-18 21:05:00|15112.5|15102.5|15113|15103|15114.5|15104.5|15112|15102|20
1645218600000|2022-02-18 21:10:00|15112.5|15102.5|15116|15106|15116|15106|15107.5|15097.5|119
1645218900000|2022-02-18 21:15:00|15122.5|15098.5|15129.5|15105.5|15132.9|15108.9|15122.5|15098.5|0
1645219200000|2022-02-18 21:20:00|15128.8|15104.8|15128.8|15104.8|15135.7|15111.7|15126|15102|0
1645219500000|2022-02-18 21:25:00|15129.1|15105.1|15131.6|15107.6|15133.6|15109.6|15128.1|15104.1|0
1645219800000|2022-02-18 21:30:00|15132.2|15108.2|15121.1|15097.1|15135.7|15111.7|15121.1|15097.1|0
1645220100000|2022-02-18 21:35:00|15121.8|15097.8|15118|15094|15122.8|15098.8|15112.4|15088.4|0
1645220400000|2022-02-18 21:40:00|15118.3|15094.3|15118.9|15094.9|15119.9|15095.9|15115.4|15091.4|0
1645220700000|2022-02-18 21:45:00|15118.5|15094.5|15113|15089|15119.2|15095.2|15108.8|15084.8|0
1645221000000|2022-02-18 21:50:00|15114|15090|15113.5|15089.5|15118|15094|15106.2|15082.2|0
1645221300000|2022-02-18 21:55:00|15113.2|15089.2|15106.2|15082.2|15114.6|15090.6|15104.5|15080.5|0
1645398000000|2022-02-20 23:00:00|15039.1|15015.1|15072.6|15048.6|15075.7|15051.7|15038.8|15014.8|0
1645398300000|2022-02-20 23:05:00|15072.9|15048.9|15085.2|15061.2|15092.3|15068.3|15070.5|15046.5|0
1645398600000|2022-02-20 23:10:00|15084.9|15060.9|15088.5|15064.5|15090.2|15066.2|15070.2|15046.2|0
1645398900000|2022-02-20 23:15:00|15088.8|15064.8|15093.5|15069.5|15093.5|15069.5|15079.8|15055.8|0
1645399200000|2022-02-20 23:20:00|15096.3|15072.3|15086.3|15062.3|15098.7|15074.7|15081.5|15057.5|0
1645399500000|2022-02-20 23:25:00|15086|15062|15083.2|15059.2|15093.7|15069.7|15081.5|15057.5|0
1645399800000|2022-02-20 23:30:00|15084.2|15060.2|15089.3|15065.3|15091.6|15067.6|15077.6|15053.6|0
1645400100000|2022-02-20 23:35:00|15088.9|15064.9|15093|15069|15094.4|15070.4|15086.4|15062.4|0
1645400400000|2022-02-20 23:40:00|15093.4|15069.4|15086.4|15062.4|15094.8|15070.8|15082.9|15058.9|0
1645400700000|2022-02-20 23:45:00|15086.8|15062.8|15082.6|15058.6|15088.9|15064.9|15080.1|15056.1|0
1645401000000|2022-02-20 23:50:00|15081.9|15057.9|15079.2|15055.2|15087.6|15063.6|15078.5|15054.5|0
1645401300000|2022-02-20 23:55:00|15078.8|15054.8|15080.9|15056.9|15084.8|15060.8|15078.5|15054.5|0
1645401600000|2022-02-21 00:00:00|15080.6|15056.6|15074.1|15050.1|15082.8|15058.8|15071|15047|0
1645401900000|2022-02-21 00:05:00|15074.5|15050.5|15074|15050|15081.5|15057.5|15070.6|15046.6|0
1645402200000|2022-02-21 00:10:00|15073.3|15049.3|15092.7|15068.7|15094.1|15070.1|15071.9|15047.9|0
1645402500000|2022-02-21 00:15:00|15092|15068|15091.3|15067.3|15094.7|15070.7|15079.4|15055.4|0
1645402800000|2022-02-21 00:20:00|15091.8|15067.8|15072.8|15048.8|15091.8|15067.8|15072.1|15048.1|0
1645403100000|2022-02-21 00:25:00|15072.6|15048.6|15075.1|15051.1|15075.9|15051.9|15065.7|15041.7|0
1645403400000|2022-02-21 00:30:00|15074.9|15050.9|15084.6|15060.6|15087.1|15063.1|15065.5|15041.5|0
1645403700000|2022-02-21 00:35:00|15084.2|15060.2|15080.4|15056.4|15084.2|15060.2|15073.6|15049.6|0
1645404000000|2022-02-21 00:40:00|15080.8|15056.8|15081.6|15057.6|15085|15061|15074.4|15050.4|0
1645404300000|2022-02-21 00:45:00|15081.7|15057.7|15078.1|15054.1|15087.6|15063.6|15073.2|15049.2|0
1645404600000|2022-02-21 00:50:00|15078.2|15054.2|15140.7|15116.7|15161.1|15137.1|15078.1|15054.1|0
1645404900000|2022-02-21 00:55:00|15141.2|15117.2|15142.1|15118.1|15156.3|15132.3|15115.6|15091.6|0
1645405200000|2022-02-21 01:00:00|15141.1|15117.1|15123.5|15113.5|15142.7|15120|15114|15104|2536
1645405500000|2022-02-21 01:05:00|15123|15113|15138.5|15128.5|15139.5|15129.5|15122.5|15112.5|1336
1645405800000|2022-02-21 01:10:00|15139|15129|15136.5|15126.5|15141|15131|15134|15124|893
1645406100000|2022-02-21 01:15:00|15135.5|15125.5|15120|15110|15136|15126|15111|15101|2044
1645406400000|2022-02-21 01:20:00|15119.5|15109.5|15119|15109|15126|15116|15109|15099|1994
1645406700000|2022-02-21 01:25:00|15119.5|15109.5|15120.5|15110.5|15126|15116|15113|15103|1898
1645407000000|2022-02-21 01:30:00|15120|15110|15103|15093|15134|15124|15089|15079|16513
1645407300000|2022-02-21 01:35:00|15102.5|15092.5|15070|15060|15117.5|15107.5|15069.5|15059.5|7677
1645407600000|2022-02-21 01:40:00|15069.5|15059.5|15053.5|15043.5|15077|15067|15036.5|15026.5|8613
1645407900000|2022-02-21 01:45:00|15055|15045|15028.5|15018.5|15059.5|15049.5|15017.5|15007.5|6965
1645408200000|2022-02-21 01:50:00|15027.5|15017.5|15045.5|15035.5|15053.5|15043.5|15013.5|15003.5|5363
1645408500000|2022-02-21 01:55:00|15044.5|15034.5|15029.5|15019.5|15051.5|15041.5|15026.5|15016.5|5336
1645408800000|2022-02-21 02:00:00|15028.5|15018.5|15027.8|15017.8|15040.5|15030.5|15015.5|15005.5|4181
1645409100000|2022-02-21 02:05:00|15026.8|15016.8|15047.8|15037.8|15053.8|15043.8|15019.8|15009.8|3793
1645409400000|2022-02-21 02:10:00|15048.8|15038.8|15063.8|15053.8|15066.8|15056.8|15045.8|15035.8|2527
1645409700000|2022-02-21 02:15:00|15062.8|15052.8|15042.8|15032.8|15065.8|15055.8|15042.8|15032.8|2274
1645410000000|2022-02-21 02:20:00|15041.8|15031.8|15054.8|15044.8|15057.8|15047.8|15039.8|15029.8|2196
1645410300000|2022-02-21 02:25:00|15055.8|15045.8|15038.8|15028.8|15058.8|15048.8|15038.8|15028.8|1495
1645410600000|2022-02-21 02:30:00|15037.8|15027.8|15058.8|15048.8|15058.8|15048.8|15024.8|15014.8|3394
1645410900000|2022-02-21 02:35:00|15057.8|15047.8|15051.8|15041.8|15057.8|15047.8|15042.8|15032.8|2012
1645411200000|2022-02-21 02:40:00|15052.8|15042.8|15031.8|15021.8|15052.8|15042.8|15031.8|15021.8|1687
1645411500000|2022-02-21 02:45:00|15033.8|15023.8|15028.8|15018.8|15038.8|15028.8|15025.8|15015.8|1895
1645411800000|2022-02-21 02:50:00|15029.8|15019.8|15010.8|15000.8|15033.8|15023.8|15002.8|14992.8|3043
1645412100000|2022-02-21 02:55:00|15009.8|14999.8|15008.8|14998.8|15020.8|15010.8|15004.8|14994.8|2122
1645412400000|2022-02-21 03:00:00|15007.8|14997.8|15028.8|15018.8|15028.8|15018.8|14997.8|14987.8|2434
1645412700000|2022-02-21 03:05:00|15027.8|15017.8|15024.8|15014.8|15038.8|15028.8|15023.8|15013.8|2292
1645413000000|2022-02-21 03:10:00|15023.8|15013.8|15014.8|15004.8|15024.8|15014.8|15001.8|14991.8|2133
1645413300000|2022-02-21 03:15:00|15013.8|15003.8|15025.8|15015.8|15028.8|15018.8|15011.8|15001.8|984
1645413600000|2022-02-21 03:20:00|15023.8|15013.8|15032.8|15022.8|15036.8|15026.8|15022.8|15012.8|1090
1645413900000|2022-02-21 03:25:00|15031.8|15021.8|15018.8|15008.8|15034.8|15024.8|15017.8|15007.8|1026
1645414200000|2022-02-21 03:30:00|15020.8|15010.8|15014.8|15004.8|15022.8|15012.8|15009.8|14999.8|571
1645414500000|2022-02-21 03:35:00|15015.8|15005.8|15015.8|15005.8|15019.8|15009.8|15014.8|15004.8|536
1645414800000|2022-02-21 03:40:00|15014.8|15004.8|15012.8|15002.8|15016.8|15006.8|15012.8|15002.8|448
1645415100000|2022-02-21 03:45:00|15014.8|15004.8|15015.8|15005.8|15015.8|15005.8|15011.8|15001.8|628
1645415400000|2022-02-21 03:50:00|15014.8|15004.8|15011.8|15001.8|15015.8|15005.8|15010.8|15000.8|265
1645415700000|2022-02-21 03:55:00|15012.8|15002.8|15010.8|15000.8|15012.8|15002.8|15009.8|14999.8|354
1645416000000|2022-02-21 04:00:00|15009.8|14999.8|15008.8|14998.8|15010.8|15000.8|15007.8|14997.8|300
1645416300000|2022-02-21 04:05:00|15007.8|14997.8|15008.8|14998.8|15009.8|14999.8|15007.8|14997.8|224
1645416600000|2022-02-21 04:10:00|15007.8|14997.8|15006.8|14996.8|15009.8|14999.8|15006.8|14996.8|360
1645416900000|2022-02-21 04:15:00|15007.8|14997.8|15005.8|14995.8|15008.8|14998.8|15005.8|14995.8|357
1645417200000|2022-02-21 04:20:00|15004.8|14994.8|15002.8|14992.8|15005.8|14995.8|15002.8|14992.8|374
1645417500000|2022-02-21 04:25:00|15003.8|14993.8|15005.8|14995.8|15005.8|14995.8|15001.8|14991.8|388
1645417800000|2022-02-21 04:30:00|15004.8|14994.8|15005.8|14995.8|15007.8|14997.8|15002.8|14992.8|706
1645418100000|2022-02-21 04:35:00|15004.8|14994.8|15004.8|14994.8|15004.8|14994.8|15002.8|14992.8|202
1645418400000|2022-02-21 04:40:00|15003.8|14993.8|15003.8|14993.8|15006.8|14996.8|15002.8|14992.8|239
1645418700000|2022-02-21 04:45:00|15004.8|14994.8|15008.8|14998.8|15009.8|14999.8|15003.8|14993.8|288
1645419000000|2022-02-21 04:50:00|15009.8|14999.8|15007.8|14997.8|15009.8|14999.8|15007.8|14997.8|639
1645419300000|2022-02-21 04:55:00|15006.8|14996.8|15008.8|14998.8|15009.8|14999.8|15006.8|14996.8|318
1645419600000|2022-02-21 05:00:00|15007.8|14997.8|15019.8|15009.8|15023.8|15013.8|15007.8|14997.8|3379
1645419900000|2022-02-21 05:05:00|15020.8|15010.8|15048.8|15038.8|15049.8|15039.8|15019.8|15009.8|3468
1645420200000|2022-02-21 05:10:00|15047.8|15037.8|15044.8|15034.8|15055.8|15045.8|15037.8|15027.8|2254
1645420500000|2022-02-21 05:15:00|15045.8|15035.8|15054.8|15044.8|15058.8|15048.8|15040.8|15030.8|1596
1645420800000|2022-02-21 05:20:00|15055.8|15045.8|15041.8|15031.8|15056.8|15046.8|15039.8|15029.8|2224
1645421100000|2022-02-21 05:25:00|15042.8|15032.8|15055.8|15045.8|15058.8|15048.8|15038.8|15028.8|1401
1645421400000|2022-02-21 05:30:00|15056.8|15046.8|15039.8|15029.8|15056.8|15046.8|15039.8|15029.8|2219
1645421700000|2022-02-21 05:35:00|15038.8|15028.8|15044.8|15034.8|15047.8|15037.8|15033.8|15023.8|1601
1645422000000|2022-02-21 05:40:00|15043.8|15033.8|15026.8|15016.8|15047.8|15037.8|15025.8|15015.8|1846
1645422300000|2022-02-21 05:45:00|15025.8|15015.8|15007.8|14997.8|15026.8|15016.8|15007.8|14997.8|2696
1645422600000|2022-02-21 05:50:00|15008.8|14998.8|15005.8|14995.8|15008.8|14998.8|14998.8|14988.8|2377
1645422900000|2022-02-21 05:55:00|15006.8|14996.8|15002.8|14992.8|15010.8|15000.8|15000.8|14990.8|2046
1645423200000|2022-02-21 06:00:00|15000.8|14990.8|14991.8|14981.8|15001.8|14991.8|14979.8|14969.8|3004
1645423500000|2022-02-21 06:05:00|14990.8|14980.8|14983.8|14973.8|15000.8|14990.8|14983.8|14973.8|2215
1645423800000|2022-02-21 06:10:00|14985.8|14975.8|15003.8|14993.8|15003.8|14993.8|14984.8|14974.8|1787
1645424100000|2022-02-21 06:15:00|15004.8|14994.8|15003.8|14993.8|15010.8|15000.8|14997.8|14987.8|2371
1645424400000|2022-02-21 06:20:00|15004.8|14994.8|15010.8|15000.8|15013.8|15003.8|15002.8|14992.8|2456
1645424700000|2022-02-21 06:25:00|15011.8|15001.8|15020.8|15010.8|15029.8|15019.8|15009.8|14999.8|2819
1645425000000|2022-02-21 06:30:00|15021.8|15011.8|15025.8|15015.8|15030.8|15020.8|15020.8|15010.8|4044
1645425300000|2022-02-21 06:35:00|15026.8|15016.8|15049.8|15039.8|15050.8|15040.8|15024.8|15014.8|4471
1645425600000|2022-02-21 06:40:00|15048.8|15038.8|15060.8|15050.8|15067.8|15057.8|15047.8|15037.8|6479
1645425900000|2022-02-21 06:45:00|15061.8|15051.8|15073.8|15063.8|15074.8|15064.8|15055.8|15045.8|6311
1645426200000|2022-02-21 06:50:00|15074.8|15064.8|15079.8|15069.8|15084.8|15074.8|15071.8|15061.8|5641
1645426500000|2022-02-21 06:55:00|15080.8|15070.8|15073.8|15063.8|15084.8|15074.8|15072.8|15062.8|3503
1645426800000|2022-02-21 07:00:00|15072.8|15062.8|15072.8|15062.8|15079.8|15069.8|15065.8|15055.8|2406
1645427100000|2022-02-21 07:05:00|15073.8|15063.8|15067.8|15057.8|15073.8|15063.8|15064.8|15054.8|1363
1645427400000|2022-02-21 07:10:00|15066.8|15056.8|15066.8|15056.8|15070.8|15060.8|15064.8|15054.8|990
1645427700000|2022-02-21 07:15:00|15065.8|15055.8|15072.8|15062.8|15077.8|15067.8|15064.8|15054.8|1379
1645428000000|2022-02-21 07:20:00|15073.8|15063.8|15074.8|15064.8|15076.8|15066.8|15066.8|15056.8|566
1645428300000|2022-02-21 07:25:00|15073.8|15063.8|15073.8|15063.8|15077.8|15067.8|15071.8|15061.8|322
1645428600000|2022-02-21 07:30:00|15072.8|15062.8|15061.8|15051.8|15075.8|15065.8|15060.8|15050.8|1616
1645428900000|2022-02-21 07:35:00|15064.8|15054.8|15065.8|15055.8|15066.8|15056.8|15063.8|15053.8|166
1645429200000|2022-02-21 07:40:00|15063.8|15053.8|15062.8|15052.8|15068.8|15058.8|15062.8|15052.8|342
1645429500000|2022-02-21 07:45:00|15065.8|15055.8|15066.8|15056.8|15071.8|15061.8|15062.8|15052.8|271
1645429800000|2022-02-21 07:50:00|15064.8|15054.8|15068.8|15058.8|15072.8|15062.8|15064.8|15054.8|418
1645430100000|2022-02-21 07:55:00|15067.8|15057.8|15074.8|15064.8|15077.8|15067.8|15067.8|15057.8|399
1645430400000|2022-02-21 08:00:00|15073.8|15062.8|15061.8|15049.8|15073.8|15062.8|15058.8|15046.8|439
1645430700000|2022-02-21 08:05:00|15060.8|15050.8|15060.8|15048.8|15067.8|15056.8|15058.8|15047.8|471
1645431000000|2022-02-21 08:10:00|15059.8|15049.8|15067.8|15055.8|15068.8|15057.8|15058.8|15047.8|367
1645431300000|2022-02-21 08:15:00|15068.8|15056.8|15067.8|15055.8|15072.8|15060.8|15064.8|15052.8|182
1645431600000|2022-02-21 08:20:00|15066.8|15054.8|15074.8|15063.8|15078.8|15067.8|15061.8|15050.8|678
1645431900000|2022-02-21 08:25:00|15073.8|15062.8|15075.8|15062.8|15081.8|15070.8|15073.8|15061.8|1427
1645432200000|2022-02-21 08:30:00|15083.9|15059.9|15094.4|15070.4|15105|15081|15083.9|15059.9|0
1645432500000|2022-02-21 08:35:00|15094.2|15070.2|15063.1|15039.1|15094.2|15070.2|15028|15004|433
1645432800000|2022-02-21 08:40:00|15064|15040|15047.5|15023.5|15065.5|15041.5|15047|15023|0
1645433100000|2022-02-21 08:45:00|15047.4|15023.4|15055.2|15031.2|15061.7|15037.7|15045|15021|0
1645433400000|2022-02-21 08:50:00|15056.1|15032.1|15042.1|15018.1|15067.7|15043.7|15038.8|15014.8|0
1645433700000|2022-02-21 08:55:00|15041.9|15017.9|15050.8|15026.8|15051.7|15027.7|15039.6|15015.6|0
1645434000000|2022-02-21 09:00:00|15051.7|15027.7|15043.8|15031.8|15067.8|15054.8|15037.8|15025.8|962
1645434300000|2022-02-21 09:05:00|15044.8|15030.8|15041.8|15029.8|15044.8|15032.8|15030.8|15018.8|722
1645434600000|2022-02-21 09:10:00|15040.8|15028.8|15038.8|15025.8|15043.8|15031.8|15032.8|15019.8|373
1645434900000|2022-02-21 09:15:00|15037.8|15024.8|15038.8|15026.8|15044.8|15033.8|15034.8|15023.8|535
1645435200000|2022-02-21 09:20:00|15037.8|15025.8|15042.8|15031.8|15042.8|15031.8|15034.8|15023.8|490
1645435500000|2022-02-21 09:25:00|15043.8|15032.8|15040.8|15029.8|15045.8|15033.8|15039.8|15028.8|362
1645435800000|2022-02-21 09:30:00|15041.8|15030.8|15040.8|15029.8|15044.8|15033.8|15039.8|15028.8|452
1645436100000|2022-02-21 09:35:00|15041.8|15030.8|15035.8|15023.8|15041.8|15030.8|15034.8|15023.8|218
1645436400000|2022-02-21 09:40:00|15034.8|15022.8|15033.8|15021.8|15036.8|15024.8|15031.8|15020.8|198
1645436700000|2022-02-21 09:45:00|15034.8|15022.8|15035.8|15024.8|15036.8|15025.8|15031.8|15020.8|106
1645437000000|2022-02-21 09:50:00|15034.8|15023.8|15029.8|15017.8|15035.8|15024.8|15026.8|15015.8|280
1645437300000|2022-02-21 09:55:00|15030.8|15018.8|15033.8|15022.8|15034.8|15022.8|15023.8|15012.8|275
1645437600000|2022-02-21 10:00:00|15032.8|15021.8|15032.8|15021.8|15032.8|15021.8|15026.8|15014.8|156
1645437900000|2022-02-21 10:05:00|15031.8|15020.8|15033.8|15022.8|15039.8|15027.8|15031.8|15019.8|207
1645438200000|2022-02-21 10:10:00|15034.8|15023.8|15033.8|15021.8|15036.8|15025.8|15031.8|15019.8|109
1645438500000|2022-02-21 10:15:00|15034.8|15022.8|15033.8|15022.8|15036.8|15024.8|15032.8|15021.8|170
1645438800000|2022-02-21 10:20:00|15034.8|15021.8|15037.8|15025.8|15039.8|15028.8|15034.8|15021.8|310
1645439100000|2022-02-21 10:25:00|15036.8|15026.8|15027.8|15016.8|15036.8|15026.8|15027.8|15016.8|177
1645439400000|2022-02-21 10:30:00|15026.8|15015.8|15035.8|15024.8|15035.8|15024.8|15026.8|15015.8|312
1645439700000|2022-02-21 10:35:00|15034.8|15023.8|15038.8|15026.8|15038.8|15027.8|15032.8|15020.8|184
1645440000000|2022-02-21 10:40:00|15037.8|15025.8|15036.8|15024.8|15043.8|15032.8|15035.8|15023.8|393
1645440300000|2022-02-21 10:45:00|15035.8|15023.8|15032.8|15020.8|15036.8|15025.8|15031.8|15020.8|173
1645440600000|2022-02-21 10:50:00|15033.8|15021.8|15037.8|15025.8|15037.8|15025.8|15029.8|15017.8|425
1645440900000|2022-02-21 10:55:00|15038.8|15026.8|15040.8|15029.8|15041.8|15030.8|15037.8|15025.8|642
1645441200000|2022-02-21 11:00:00|15039.8|15028.8|15039.8|15028.8|15041.8|15029.8|15038.8|15027.8|136
1645441500000|2022-02-21 11:05:00|15038.8|15027.8|15025.8|15014.8|15040.8|15029.8|15024.8|15013.8|459
1645441800000|2022-02-21 11:10:00|15024.8|15013.8|15027.8|15015.8|15029.8|15018.8|15024.8|15013.8|193
1645442100000|2022-02-21 11:15:00|15026.8|15014.8|15021.8|15010.8|15027.8|15015.8|15017.8|15006.8|364
1645442400000|2022-02-21 11:20:00|15022.8|15009.8|15020.8|15008.8|15024.8|15012.8|15018.8|15007.8|96
1645442700000|2022-02-21 11:25:00|15019.8|15007.8|15015.8|15004.8|15020.8|15008.8|15014.8|15002.8|385
1645443000000|2022-02-21 11:30:00|15016.8|15005.8|15017.8|15006.8|15018.8|15007.8|15014.8|15003.8|259
1645443300000|2022-02-21 11:35:00|15016.8|15005.8|15016.8|15005.8|15021.8|15010.8|15015.8|15003.8|450
1645443600000|2022-02-21 11:40:00|15015.8|15004.8|15008.8|14997.8|15015.8|15004.8|15006.8|14995.8|463
1645443900000|2022-02-21 11:45:00|15009.8|14998.8|15011.8|15000.8|15012.8|15001.8|15009.8|14998.8|153
1645444200000|2022-02-21 11:50:00|15012.8|14999.8|15012.8|15000.8|15013.8|15002.8|15009.8|14998.8|230
1645444500000|2022-02-21 11:55:00|15013.8|15001.8|15019.8|15007.8|15020.8|15008.8|15012.8|15001.8|120
1645444800000|2022-02-21 12:00:00|15018.8|15008.8|15013.8|15001.8|15019.8|15008.8|15012.8|15001.8|257
1645445100000|2022-02-21 12:05:00|15012.8|15000.8|15007.8|14996.8|15013.8|15002.8|15007.8|14996.8|80
1645445400000|2022-02-21 12:10:00|15008.8|14997.8|15011.8|14999.8|15012.8|15001.8|15007.8|14996.8|253
1645445700000|2022-02-21 12:15:00|15010.8|15000.8|15008.8|14997.8|15011.8|15000.8|15007.8|14996.8|98
1645446000000|2022-02-21 12:20:00|15007.8|14996.8|15012.8|15000.8|15013.8|15002.8|15007.8|14996.8|108
1645446300000|2022-02-21 12:25:00|15013.8|15001.8|15011.8|14999.8|15014.8|15003.8|15010.8|14999.8|362
1645446600000|2022-02-21 12:30:00|15010.8|15000.8|15011.8|15000.8|15013.8|15002.8|15007.8|14996.8|45
1645446900000|2022-02-21 12:35:00|15012.8|15001.8|15010.8|14998.8|15012.8|15001.8|15008.8|14997.8|103
1645447200000|2022-02-21 12:40:00|15009.8|14997.8|15005.8|14993.8|15010.8|14997.8|14997.8|14986.8|496
1645447500000|2022-02-21 12:45:00|15006.8|14994.8|15002.8|14991.8|15009.8|14998.8|15002.8|14991.8|178
1645447800000|2022-02-21 12:50:00|15001.8|14990.8|15011.8|14999.8|15012.8|15000.8|14998.8|14986.8|269
1645448100000|2022-02-21 12:55:00|15010.8|14998.8|15010.8|14998.8|15012.8|15001.8|15009.8|14997.8|105
1645448400000|2022-02-21 13:00:00|15009.8|14997.8|15010.8|14999.8|15012.8|15001.8|15009.8|14997.8|171
1645448700000|2022-02-21 13:05:00|15009.8|14998.8|15006.8|14994.8|15011.8|14999.8|15004.8|14993.8|70
1645449000000|2022-02-21 13:10:00|15007.8|14996.8|15007.8|14995.8|15010.8|14999.8|15005.8|14993.8|72
1645449300000|2022-02-21 13:15:00|15008.8|14996.8|14996.8|14984.8|15010.8|14999.8|14995.8|14984.8|541
1645449600000|2022-02-21 13:20:00|14995.8|14983.8|15001.8|14990.8|15001.8|14990.8|14993.8|14982.8|555
1645449900000|2022-02-21 13:25:00|15002.8|14989.8|15001.8|14990.8|15003.8|14992.8|14999.8|14988.8|213
1645450200000|2022-02-21 13:30:00|15000.8|14989.8|14998.8|14987.8|15002.8|14991.8|14995.8|14984.8|200
1645450500000|2022-02-21 13:35:00|14999.8|14988.8|15002.8|14990.8|15005.8|14994.8|14997.8|14986.8|245
1645450800000|2022-02-21 13:40:00|15003.8|14991.8|15002.8|14991.8|15007.8|14996.8|15002.8|14990.8|135
1645451100000|2022-02-21 13:45:00|15003.8|14990.8|15002.8|14990.8|15005.8|14994.8|14999.8|14988.8|115
1645451400000|2022-02-21 13:50:00|15003.8|14991.8|15003.8|14991.8|15009.8|14997.8|15001.8|14990.8|85
1645451700000|2022-02-21 13:55:00|15002.8|14990.8|15016.8|15005.8|15020.8|15009.8|15001.8|14990.8|917
1645452000000|2022-02-21 14:00:00|15015.8|15004.8|15015.8|15004.8|15017.8|15006.8|15009.8|14998.8|187
1645452300000|2022-02-21 14:05:00|15016.8|15003.8|15017.8|15006.8|15019.8|15008.8|15010.8|14998.8|278
1645452600000|2022-02-21 14:10:00|15016.8|15005.8|15021.8|15010.8|15022.8|15011.8|15015.8|15004.8|396
1645452900000|2022-02-21 14:15:00|15022.8|15009.8|15022.8|15010.8|15023.8|15012.8|15019.8|15007.8|315
1645453200000|2022-02-21 14:20:00|15023.8|15011.8|15026.8|15014.8|15027.8|15016.8|15022.8|15011.8|672
1645453500000|2022-02-21 14:25:00|15025.8|15015.8|15024.8|15012.8|15027.8|15016.8|15022.8|15011.8|95
1645453800000|2022-02-21 14:30:00|15025.8|15013.8|15025.8|15013.8|15026.8|15015.8|15022.8|15011.8|111
1645454100000|2022-02-21 14:35:00|15024.8|15012.8|15019.8|15008.8|15025.8|15014.8|15018.8|15007.8|169
1645454400000|2022-02-21 14:40:00|15018.8|15007.8|15012.8|15001.8|15020.8|15009.8|15009.8|14998.8|110
1645454700000|2022-02-21 14:45:00|15013.8|15002.8|15011.8|15000.8|15014.8|15003.8|15004.8|14993.8|209
1645455000000|2022-02-21 14:50:00|15012.8|15001.8|15017.8|15006.8|15017.8|15006.8|15009.8|14998.8|148
1645455300000|2022-02-21 14:55:00|15018.8|15007.8|15020.8|15009.8|15021.8|15009.8|15013.8|15002.8|147
1645455600000|2022-02-21 15:00:00|15019.8|15008.8|15021.8|15010.8|15022.8|15011.8|15014.8|15003.8|201
1645455900000|2022-02-21 15:05:00|15020.8|15009.8|15025.8|15014.8|15025.8|15014.8|15019.8|15008.8|183
1645456200000|2022-02-21 15:10:00|15026.8|15015.8|15026.8|15015.8|15027.8|15015.8|15023.8|15012.8|246
1645456500000|2022-02-21 15:15:00|15027.8|15016.8|15028.8|15017.8|15031.8|15019.8|15024.8|15013.8|389
1645456800000|2022-02-21 15:20:00|15029.8|15018.8|15024.8|15013.8|15029.8|15018.8|15023.8|15012.8|39
1645457100000|2022-02-21 15:25:00|15023.8|15012.8|15026.8|15015.8|15027.8|15016.8|15018.8|15006.8|79
1645457400000|2022-02-21 15:30:00|15025.8|15014.8|15025.8|15014.8|15030.8|15019.8|15024.8|15013.8|81
1645457700000|2022-02-21 15:35:00|15026.8|15015.8|15018.8|15007.8|15027.8|15015.8|15017.8|15006.8|470
1645458000000|2022-02-21 15:40:00|15019.8|15008.8|15020.8|15009.8|15022.8|15011.8|15017.8|15006.8|93
1645458300000|2022-02-21 15:45:00|15022.8|15011.8|15010.8|14999.8|15022.8|15011.8|15007.8|14996.8|255
1645458600000|2022-02-21 15:50:00|15011.8|15000.8|15013.8|15001.8|15014.8|15002.8|15007.8|14996.8|71
1645458900000|2022-02-21 15:55:00|15012.8|15000.8|15012.8|15001.8|15016.8|15005.8|15011.8|15000.8|98
1645459200000|2022-02-21 16:00:00|15011.8|15000.8|15003.8|14992.8|15011.8|15000.8|15002.8|14991.8|355
1645459500000|2022-02-21 16:05:00|15004.8|14991.8|15005.8|14994.8|15009.8|14997.8|15002.8|14991.8|379
1645459800000|2022-02-21 16:10:00|15006.8|14993.8|15006.8|14995.8|15010.8|14998.8|15003.8|14992.8|93
1645460100000|2022-02-21 16:15:00|15007.8|14996.8|15004.8|14993.8|15008.8|14997.8|15002.8|14991.8|240
1645460400000|2022-02-21 16:20:00|15005.8|14992.8|15004.8|14993.8|15006.8|14995.8|15003.8|14992.8|74
1645460700000|2022-02-21 16:25:00|15005.8|14994.8|15003.8|14992.8|15006.8|14994.8|14999.8|14988.8|365
1645461000000|2022-02-21 16:30:00|15004.8|14993.8|15002.8|14991.8|15006.8|14994.8|14999.8|14988.8|315
1645461300000|2022-02-21 16:35:00|15003.8|14992.8|15004.8|14993.8|15008.8|14996.8|15003.8|14991.8|97
1645461600000|2022-02-21 16:40:00|15005.8|14994.8|15004.8|14993.8|15007.8|14995.8|15000.8|14989.8|169
1645461900000|2022-02-21 16:45:00|15005.8|14994.8|15009.8|14997.8|15010.8|14999.8|15004.8|14993.8|62
1645462200000|2022-02-21 16:50:00|15008.8|14996.8|15005.8|14993.8|15008.8|14997.8|15002.8|14991.8|43
1645462500000|2022-02-21 16:55:00|15004.8|14992.8|14999.8|14988.8|15005.8|14993.8|14997.8|14986.8|151
1645462800000|2022-02-21 17:00:00|14998.8|14987.8|15001.8|14990.8|15002.8|14991.8|14998.8|14987.8|15
1645463100000|2022-02-21 17:05:00|15000.8|14989.8|15000.8|14989.8|15002.8|14990.8|14998.8|14987.8|35
1645463400000|2022-02-21 17:10:00|15001.8|14990.8|15001.8|14990.8|15003.8|14992.8|14998.8|14987.8|39
1645463700000|2022-02-21 17:15:00|15002.8|14991.8|15006.8|14994.8|15006.8|14995.8|14998.8|14987.8|30
1645464000000|2022-02-21 17:20:00|15005.8|14993.8|15002.8|14990.8|15005.8|14993.8|14996.8|14985.8|202
1645464300000|2022-02-21 17:25:00|15001.8|14989.8|14999.8|14988.8|15002.8|14991.8|14998.8|14987.8|69
1645464600000|2022-02-21 17:30:00|14998.8|14987.8|15002.8|14990.8|15003.8|14991.8|14998.8|14987.8|44
1645464900000|2022-02-21 17:35:00|15001.8|14991.8|15002.8|14990.8|15003.8|14991.8|15000.8|14989.8|21
1645465200000|2022-02-21 17:40:00|15001.8|14989.8|14998.8|14986.8|15002.8|14990.8|14997.8|14986.8|29
1645465500000|2022-02-21 17:45:00|14997.8|14987.8|14997.8|14986.8|14999.8|14988.8|14996.8|14985.8|46
1645465800000|2022-02-21 17:50:00|14996.8|14985.8|14997.8|14986.8|14998.8|14986.8|14996.8|14985.8|37
1645466100000|2022-02-21 17:55:00|14998.8|14987.8|14996.8|14985.8|15000.8|14988.8|14996.8|14985.8|134
1645466400000|2022-02-21 18:00:00|14998.8|14986.8|14996.8|14985.8|14999.8|14988.8|14995.8|14984.8|84
1645466700000|2022-02-21 18:05:00|14997.8|14984.8|14997.8|14985.8|14998.8|14986.8|14995.8|14984.8|102
1645467000000|2022-02-21 18:10:00|14996.8|14984.8|14996.8|14984.8|14997.8|14986.8|14995.8|14983.8|733
1645467300000|2022-02-21 18:15:00|14995.8|14983.8|14994.8|14982.8|14995.8|14984.8|14994.8|14982.8|84
1645467600000|2022-02-21 18:20:00|14993.8|14983.8|14989.8|14978.8|14994.8|14983.8|14989.8|14978.8|214
1645467900000|2022-02-21 18:25:00|14988.8|14977.8|14981.8|14969.8|14988.8|14977.8|14980.8|14969.8|562
1645468200000|2022-02-21 18:30:00||14970.8||14969.8||14970.8||14969.8|147
1645468500000|2022-02-21 18:35:00|14983.8|14970.8|14986.8|14975.8|14986.8|14975.8|14983.8|14970.8|339
1645468800000|2022-02-21 18:40:00|14987.8|14976.8|14981.8|14969.8|14987.8|14976.8|14981.8|14969.8|128
1645469100000|2022-02-21 18:45:00|14980.8|14970.8|14978.8|14967.8|14981.8|14970.8|14978.8|14967.8|103
1645469400000|2022-02-21 18:50:00|14977.8|14966.8|14975.8|14964.8|14977.8|14967.8|14975.8|14964.8|107
1645469700000|2022-02-21 18:55:00|14976.8|14965.8|14975.8|14964.8|14976.8|14965.8|14975.8|14964.8|14
1645470000000|2022-02-21 19:00:00||14963.8||14963.8||14963.8||14963.8|46
1645470300000|2022-02-21 19:05:00|14976.8|14964.8|14974.8|14963.8|14976.8|14964.8|14974.8|14963.8|79
1645470600000|2022-02-21 19:10:00|14975.8|14962.8|14973.8|14962.8|14975.8|14962.8|14973.8|14962.8|22
1645470900000|2022-02-21 19:15:00|14972.8|14961.8|14971.8|14959.8|14973.8|14962.8|14970.8|14959.8|463
1645471200000|2022-02-21 19:20:00|14972.8|14960.8|14972.8|14960.8|14972.8|14960.8|14972.8|14959.8|6
1645471500000|2022-02-21 19:25:00|14970.8|14961.8|14962.8|14951.8|14973.8|14961.8|14962.8|14951.8|434
1645471800000|2022-02-21 19:30:00|14963.8|14952.8|14959.8|14947.8|14964.8|14952.8|14957.8|14946.8|388
1645472100000|2022-02-21 19:35:00|14960.8|14948.8|14965.8|14952.8|14965.8|14953.8|14960.8|14947.8|94
1645472400000|2022-02-21 19:40:00|14966.8|14953.8|14966.3|14956.3|14967.8|14956.8|14965.8|14953.8|47
1645472700000|2022-02-21 19:45:00|14966.8|14956.8|14966.8|14956.8|14966.8|14956.8|14965.3|14955.3|41
1645473000000|2022-02-21 19:50:00|14967.8|14957.8|14966.3|14956.3|14967.8|14957.8|14964.3|14954.3|49
1645473300000|2022-02-21 19:55:00|14965.8|14955.8|14966.3|14956.3|14966.3|14956.3|14965.3|14955.3|40
1645473600000|2022-02-21 20:00:00|14966.8|14956.8|14964.3|14954.3|14966.8|14956.8|14964.3|14954.3|72
1645473900000|2022-02-21 20:05:00|14963.8|14953.8|14963.3|14953.3|14965.3|14955.3|14962.8|14952.8|146
1645474200000|2022-02-21 20:10:00|14963.8|14953.8|14963.3|14953.3|14963.8|14953.8|14962.8|14952.8|30
1645474500000|2022-02-21 20:15:00|14963.8|14953.8|14963.3|14953.3|14963.8|14953.8|14962.3|14952.3|23
1645474800000|2022-02-21 20:20:00|14963.8|14953.8|14960.8|14950.8|14964.3|14954.3|14960.8|14950.8|27
1645475100000|2022-02-21 20:25:00|14960.3|14950.3|14959.8|14949.8|14962.8|14952.8|14958.8|14948.8|100
1645475400000|2022-02-21 20:30:00|14960.3|14950.3|14962.3|14952.3|14962.3|14952.3|14959.8|14949.8|27
1645475700000|2022-02-21 20:35:00|14962.8|14952.8|14964.3|14954.3|14965.3|14955.3|14962.8|14952.8|76
1645476000000|2022-02-21 20:40:00|14963.8|14953.8|14964.3|14954.3|14966.3|14956.3|14962.8|14952.8|57
1645476300000|2022-02-21 20:45:00|14965.3|14955.3|14965.3|14955.3|14965.8|14955.8|14964.3|14954.3|47
1645476600000|2022-02-21 20:50:00|14964.8|14954.8|14965.3|14955.3|14965.8|14955.8|14963.3|14953.3|82
1645476900000|2022-02-21 20:55:00|14965.8|14955.8|14962.8|14952.8|14966.8|14956.8|14962.3|14952.3|137
1645477200000|2022-02-21 21:00:00|14963.3|14953.3|14964.8|14954.8|14964.8|14954.8|14961.8|14951.8|79
1645477500000|2022-02-21 21:05:00|14965.3|14955.3|14966.3|14956.3|14967.3|14957.3|14965.3|14955.3|54
1645477800000|2022-02-21 21:10:00|14966.8|14956.8|14968.8|14958.8|14969.3|14959.3|14966.8|14956.8|11
1645478100000|2022-02-21 21:15:00|14975.8|14951.8|14975.8|14951.8|14975.8|14951.8|14975.8|14951.8|0
1645484400000|2022-02-21 23:00:00|14959.8|14935.8|14942.6|14918.6|14973.1|14949.1|14931.2|14907.2|0
1645484700000|2022-02-21 23:05:00|14940.1|14916.1|14967.9|14943.9|14975.3|14951.3|14938.7|14914.7|0
1645485000000|2022-02-21 23:10:00|14967.2|14943.2|14946.6|14922.6|14967.5|14943.5|14941|14917|0
1645485300000|2022-02-21 23:15:00|14945.9|14921.9|14947.3|14923.3|14963.5|14939.5|14943.8|14919.8|0
1645485600000|2022-02-21 23:20:00|14947|14923|14919.8|14895.8|14952.3|14928.3|14910.9|14886.9|0
1645485900000|2022-02-21 23:25:00|14920.8|14896.8|14914|14890|14928.5|14904.5|14907.3|14883.3|0
1645486200000|2022-02-21 23:30:00|14912.2|14888.2|14939.2|14915.2|14950.7|14926.7|14905.5|14881.5|0
1645486500000|2022-02-21 23:35:00|14939.5|14915.5|14946.7|14922.7|14950.5|14926.5|14935.1|14911.1|0
1645486800000|2022-02-21 23:40:00|14946.3|14922.3|14934.7|14910.7|14950.9|14926.9|14931.6|14907.6|0
1645487100000|2022-02-21 23:45:00|14935.1|14911.1|14961|14937|14965|14941|14932.6|14908.6|0
1645487400000|2022-02-21 23:50:00|14961.4|14937.4|14957.4|14933.4|14965.1|14941.1|14950|14926|0
1645487700000|2022-02-21 23:55:00|14957|14933|14966.3|14942.3|14979.5|14955.5|14953.5|14929.5|0
1645488000000|2022-02-22 00:00:00|14967|14943|14961.2|14937.2|14973.3|14949.3|14955.2|14931.2|0
1645488300000|2022-02-22 00:05:00|14961.5|14937.5|14956.9|14932.9|14972|14948|14948.5|14924.5|0
1645488600000|2022-02-22 00:10:00|14956.5|14932.5|14950.1|14926.1|14966|14942|14948.3|14924.3|0
1645488900000|2022-02-22 00:15:00|14948.7|14924.7|14992.5|14968.5|15001.6|14977.6|14941.3|14917.3|0
1645489200000|2022-02-22 00:20:00|14992.3|14968.3|15004.7|14980.7|15012.8|14988.8|14988.5|14964.5|0
1645489500000|2022-02-22 00:25:00|15004.2|14980.2|15015.6|14991.6|15024.2|15000.2|14996.1|14972.1|0
1645489800000|2022-02-22 00:30:00|15015.7|14991.7|15001.6|14977.6|15031|15007|14999.9|14975.9|0
1645490100000|2022-02-22 00:35:00|15001.5|14977.5|15022.5|14998.5|15028.1|15004.1|14997.8|14973.8|0
1645490400000|2022-02-22 00:40:00|15022.1|14998.1|15016.3|14992.3|15022.6|14998.6|15008.4|14984.4|0
1645490700000|2022-02-22 00:45:00|15016.1|14992.1|15010.6|14986.6|15022.4|14998.4|15002.4|14978.4|0
1645491000000|2022-02-22 00:50:00|15011.1|14987.1|14989.1|14965.1|15011.9|14987.9|14988.6|14964.6|0
1645491300000|2022-02-22 00:55:00|14989.4|14965.4|14987.7|14963.7|14995.8|14971.8|14984|14960|0
1645491600000|2022-02-22 01:00:00|14986.8|14962.8|14961.8|14951.8|14987|14973.3|14961.3|14951.3|2944
1645491900000|2022-02-22 01:05:00|14963.3|14953.3|14962.8|14952.8|14976.3|14966.3|14962.3|14952.3|1855
1645492200000|2022-02-22 01:10:00|14963.8|14953.8|14955.3|14945.3|14964.3|14954.3|14948.3|14938.3|2357
1645492500000|2022-02-22 01:15:00|14955.8|14945.8|14946.3|14936.3|14964.8|14954.8|14933.8|14923.8|5624
1645492800000|2022-02-22 01:20:00|14948.8|14938.8|14914.3|14904.3|14952.8|14942.8|14907.8|14897.8|4405
1645493100000|2022-02-22 01:25:00|14913.8|14903.8|14905.3|14895.3|14932.8|14922.8|14904.3|14894.3|4453
1645493400000|2022-02-22 01:30:00|14908.3|14898.3|14855.3|14845.3|14914.8|14904.8|14824.8|14814.8|31785
1645493700000|2022-02-22 01:35:00|14855.8|14845.8|14856.8|14846.8|14887.3|14877.3|14827.8|14817.8|20599
1645494000000|2022-02-22 01:40:00|14855.8|14845.8|14837.8|14827.8|14879.8|14869.8|14837.3|14827.3|13789
1645494300000|2022-02-22 01:45:00|14836.8|14826.8|14809.8|14799.8|14840.8|14830.8|14803.8|14793.8|14710
1645494600000|2022-02-22 01:50:00|14808.8|14798.8|14783.8|14773.8|14808.8|14798.8|14778.8|14768.8|12612
1645494900000|2022-02-22 01:55:00|14785.8|14775.8|14746.8|14736.8|14796.8|14786.8|14746.8|14736.8|10262
1645495200000|2022-02-22 02:00:00|14743.8|14733.8|14753.8|14743.8|14767.8|14757.8|14734.8|14724.8|11502
1645495500000|2022-02-22 02:05:00|14751.8|14741.8|14730.8|14720.8|14751.8|14741.8|14715.8|14705.8|7706
1645495800000|2022-02-22 02:10:00|14731.8|14721.8|14744.9|14734.9|14746.9|14736.9|14719.9|14709.9|7087
1645496100000|2022-02-22 02:15:00|14743.9|14733.9|14740.9|14730.9|14745.9|14735.9|14725.9|14715.9|5281
1645496400000|2022-02-22 02:20:00|14741.9|14731.9|14742.9|14732.9|14753.9|14743.9|14734.9|14724.9|8576
1645496700000|2022-02-22 02:25:00|14740.9|14730.9|14713.9|14703.9|14741.9|14731.9|14712.9|14702.9|6940
1645497000000|2022-02-22 02:30:00|14714.9|14704.9|14722.9|14712.9|14738.9|14728.9|14702.9|14692.9|8280
1645497300000|2022-02-22 02:35:00|14723.9|14713.9|14706.9|14696.9|14724.9|14714.9|14697.9|14687.9|8992
1645497600000|2022-02-22 02:40:00|14705.9|14695.9|14713.9|14703.9|14718.9|14708.9|14702.9|14692.9|7312
1645497900000|2022-02-22 02:45:00|14712.9|14702.9|14735.9|14725.9|14756.9|14746.9|14712.9|14702.9|7421
1645498200000|2022-02-22 02:50:00|14734.9|14724.9|14740.9|14730.9|14756.9|14746.9|14721.9|14711.9|7501
1645498500000|2022-02-22 02:55:00|14741.9|14731.9|14738.9|14728.9|14750.9|14740.9|14731.9|14721.9|6651
1645498800000|2022-02-22 03:00:00|14739.9|14729.9|14746.9|14736.9|14758.9|14748.9|14735.9|14725.9|6107
1645499100000|2022-02-22 03:05:00|14747.9|14737.9|14739.9|14729.9|14756.9|14746.9|14739.9|14729.9|6033
1645499400000|2022-02-22 03:10:00|14740.9|14730.9|14734.9|14724.9|14751.9|14741.9|14729.9|14719.9|7070
1645499700000|2022-02-22 03:15:00|14733.9|14723.9|14736.9|14726.9|14748.9|14738.9|14733.9|14723.9|4782
1645500000000|2022-02-22 03:20:00|14734.9|14724.9|14740.9|14730.9|14747.9|14737.9|14729.9|14719.9|4051
1645500300000|2022-02-22 03:25:00|14743.9|14733.9|14731.9|14721.9|14749.9|14739.9|14729.9|14719.9|3942
1645500600000|2022-02-22 03:30:00|14730.9|14720.9|14722.9|14712.9|14731.9|14721.9|14721.9|14711.9|1904
1645500900000|2022-02-22 03:35:00|14723.9|14713.9|14726.9|14716.9|14726.9|14716.9|14714.9|14704.9|1920
1645501200000|2022-02-22 03:40:00|14725.9|14715.9|14745.9|14735.9|14745.9|14735.9|14723.9|14713.9|1378
1645501500000|2022-02-22 03:45:00|14746.9|14736.9|14739.9|14729.9|14746.9|14736.9|14733.9|14723.9|1112
1645501800000|2022-02-22 03:50:00|14738.9|14728.9|14740.9|14730.9|14747.9|14737.9|14735.9|14725.9|1855
1645502100000|2022-02-22 03:55:00|14739.9|14729.9|14743.9|14733.9|14749.9|14739.9|14735.9|14725.9|1126
1645502400000|2022-02-22 04:00:00|14744.9|14734.9|14749.9|14739.9|14751.9|14741.9|14744.9|14734.9|1213
1645502700000|2022-02-22 04:05:00|14747.9|14737.9|14751.9|14741.9|14752.9|14742.9|14747.9|14737.9|803
1645503000000|2022-02-22 04:10:00|14752.9|14742.9|14748.9|14738.9|14753.9|14743.9|14747.9|14737.9|1022
1645503300000|2022-02-22 04:15:00|14747.9|14737.9|14746.9|14736.9|14751.9|14741.9|14744.9|14734.9|1162
1645503600000|2022-02-22 04:20:00|14747.9|14737.9|14750.9|14740.9|14753.9|14743.9|14746.9|14736.9|943
1645503900000|2022-02-22 04:25:00|14749.9|14739.9|14755.9|14745.9|14756.9|14746.9|14748.9|14738.9|1484
1645504200000|2022-02-22 04:30:00|14752.9|14742.9|14755.9|14745.9|14757.9|14747.9|14751.9|14741.9|1398
1645504500000|2022-02-22 04:35:00|14754.9|14744.9|14765.9|14755.9|14765.9|14755.9|14754.9|14744.9|1530
1645504800000|2022-02-22 04:40:00|14764.9|14754.9|14764.9|14754.9|14765.9|14755.9|14758.9|14748.9|1227
1645505100000|2022-02-22 04:45:00|14765.9|14755.9|14759.9|14749.9|14766.9|14756.9|14756.9|14746.9|1444
1645505400000|2022-02-22 04:50:00|14758.9|14748.9|14755.9|14745.9|14759.9|14749.9|14752.9|14742.9|1338
1645505700000|2022-02-22 04:55:00|14756.9|14746.9|14758.9|14748.9|14761.9|14751.9|14753.9|14743.9|1180
1645506000000|2022-02-22 05:00:00|14760.9|14750.9|14762.9|14752.9|14770.9|14760.9|14742.9|14732.9|9877
1645506300000|2022-02-22 05:05:00|14763.9|14753.9|14764.9|14754.9|14772.9|14762.9|14751.9|14741.9|4241
1645506600000|2022-02-22 05:10:00|14765.9|14755.9|14739.9|14729.9|14771.9|14761.9|14734.9|14724.9|3418
1645506900000|2022-02-22 05:15:00|14740.9|14730.9|14756.9|14746.9|14758.9|14748.9|14740.9|14730.9|2920
1645507200000|2022-02-22 05:20:00|14757.9|14747.9|14743.9|14733.9|14757.9|14747.9|14742.9|14732.9|2052
1645507500000|2022-02-22 05:25:00|14744.9|14734.9|14775.9|14765.9|14797.9|14787.9|14744.9|14734.9|5573
1645507800000|2022-02-22 05:30:00|14774.9|14764.9|14757.9|14747.9|14777.9|14767.9|14756.9|14746.9|3186
1645508100000|2022-02-22 05:35:00|14758.9|14748.9|14769.9|14759.9|14773.9|14763.9|14752.9|14742.9|2277
1645508400000|2022-02-22 05:40:00|14770.9|14760.9|14761.9|14751.9|14772.9|14762.9|14753.9|14743.9|2435
1645508700000|2022-02-22 05:45:00|14762.9|14752.9|14754.9|14744.9|14765.9|14755.9|14751.9|14741.9|3850
1645509000000|2022-02-22 05:50:00|14753.9|14743.9|14770.9|14760.9|14771.9|14761.9|14751.9|14741.9|3131
1645509300000|2022-02-22 05:55:00|14769.9|14759.9|14759.9|14749.9|14773.9|14763.9|14757.9|14747.9|2055
1645509600000|2022-02-22 06:00:00|14758.9|14748.9|14743.9|14733.9|14758.9|14748.9|14739.9|14729.9|2313
1645509900000|2022-02-22 06:05:00|14744.9|14734.9|14764.9|14754.9|14766.9|14756.9|14744.9|14734.9|3270
1645510200000|2022-02-22 06:10:00|14763.9|14753.9|14766.9|14756.9|14775.9|14765.9|14759.9|14749.9|3770
1645510500000|2022-02-22 06:15:00|14770.9|14760.9|14775.9|14765.9|14784.9|14774.9|14769.9|14759.9|3780
1645510800000|2022-02-22 06:20:00|14776.9|14766.9|14772.9|14762.9|14781.9|14771.9|14770.9|14760.9|2258
1645511100000|2022-02-22 06:25:00|14774.9|14764.9|14765.9|14755.9|14775.9|14765.9|14752.9|14742.9|3052
1645511400000|2022-02-22 06:30:00|14766.9|14756.9|14787.9|14777.9|14798.9|14788.9|14766.9|14756.9|5956
1645511700000|2022-02-22 06:35:00|14788.9|14778.9|14804.9|14794.9|14810.9|14800.9|14780.9|14770.9|8347
1645512000000|2022-02-22 06:40:00|14803.9|14793.9|14808.9|14798.9|14815.9|14805.9|14803.9|14793.9|6470
1645512300000|2022-02-22 06:45:00|14809.9|14799.9|14806.9|14796.9|14809.9|14799.9|14795.9|14785.9|5278
1645512600000|2022-02-22 06:50:00|14807.9|14797.9|14808.9|14798.9|14814.9|14804.9|14801.9|14791.9|4185
1645512900000|2022-02-22 06:55:00|14807.9|14797.9|14808.9|14798.9|14811.9|14801.9|14796.9|14786.9|6729
1645513200000|2022-02-22 07:00:00|14809.9|14799.9|14828.9|14818.9|14830.9|14820.9|14806.9|14796.9|3417
1645513500000|2022-02-22 07:05:00|14827.9|14817.9|14827.9|14817.9|14828.9|14818.9|14822.9|14812.9|1365
1645513800000|2022-02-22 07:10:00|14826.9|14816.9|14823.9|14813.9|14828.9|14818.9|14818.9|14808.9|1238
1645514100000|2022-02-22 07:15:00|14822.9|14812.9|14803.9|14793.9|14823.9|14813.9|14803.9|14793.9|1135
1645514400000|2022-02-22 07:20:00|14804.9|14794.9|14810.9|14800.9|14816.9|14806.9|14803.9|14793.9|723
1645514700000|2022-02-22 07:25:00|14809.9|14799.9|14805.9|14795.9|14814.9|14804.9|14803.9|14793.9|616
1645515000000|2022-02-22 07:30:00|14806.9|14796.9|14797.9|14787.9|14808.9|14798.9|14794.9|14784.9|1441
1645515300000|2022-02-22 07:35:00|14798.9|14788.9|14805.9|14795.9|14807.9|14797.9|14797.9|14787.9|471
1645515600000|2022-02-22 07:40:00|14807.9|14797.9|14811.9|14801.9|14811.9|14801.9|14804.9|14794.9|1082
1645515900000|2022-02-22 07:45:00|14810.9|14800.9|14809.9|14799.9|14815.9|14805.9|14807.9|14797.9|1584
1645516200000|2022-02-22 07:50:00|14810.9|14800.9|14817.9|14807.9|14823.9|14813.9|14806.9|14796.9|1057
1645516500000|2022-02-22 07:55:00|14816.9|14806.9|14802.9|14792.9|14818.9|14808.9|14801.9|14791.9|917
1645516800000|2022-02-22 08:00:00|14803.9|14791.9|14815.9|14803.9|14820.9|14809.9|14798.9|14787.9|1121
1645517100000|2022-02-22 08:05:00|14816.9|14804.9|14807.9|14796.9|14816.9|14805.9|14804.9|14793.9|1058
1645517400000|2022-02-22 08:10:00|14806.9|14795.9|14826.9|14814.9|14827.9|14816.9|14801.9|14790.9|2425
1645517700000|2022-02-22 08:15:00|14827.9|14815.9|14832.9|14820.9|14834.9|14823.9|14818.9|14807.9|1341
1645518000000|2022-02-22 08:20:00|14833.9|14821.9|14827.9|14815.9|14839.9|14828.9|14824.9|14813.9|1417
1645518300000|2022-02-22 08:25:00|14826.9|14816.9|14817.9|14805.9|14829.9|14817.9|14816.9|14804.9|1662
1645518600000|2022-02-22 08:30:00|14813.7|14789.7|14813.1|14789.1|14822|14798|14784.3|14760.3|0
1645518900000|2022-02-22 08:35:00|14813.5|14789.5|14828.8|14804.8|14831.1|14807.1|14805.7|14781.7|2815
1645519200000|2022-02-22 08:40:00|14827.9|14803.9|14849.9|14825.9|14858.5|14834.5|14824.6|14800.6|0
1645519500000|2022-02-22 08:45:00|14849|14825|14846.7|14822.7|14855.5|14831.5|14822.4|14798.4|0
1645519800000|2022-02-22 08:50:00|14846.9|14822.9|14828.9|14804.9|14861.2|14837.2|14828.9|14804.9|0
1645520100000|2022-02-22 08:55:00|14829.2|14805.2|14854.8|14830.8|14865.4|14841.4|14826.9|14802.9|0
1645520400000|2022-02-22 09:00:00|14857.6|14833.6|14813.9|14802.9|14859.3|14835.3|14813.9|14801.9|4987
1645520700000|2022-02-22 09:05:00|14814.9|14803.9|14823.9|14812.9|14823.9|14812.9|14808.9|14796.9|494
1645521000000|2022-02-22 09:10:00|14824.9|14811.9|14821.9|14808.9|14827.9|14815.9|14817.9|14806.9|1348
1645521300000|2022-02-22 09:15:00|14822.9|14809.9|14834.9|14823.9|14834.9|14823.9|14821.9|14809.9|353
1645521600000|2022-02-22 09:20:00|14833.9|14822.9|14829.9|14818.9|14841.9|14829.9|14828.9|14817.9|1957
1645521900000|2022-02-22 09:25:00|14830.9|14819.9|14832.9|14821.9|14840.9|14828.9|14830.9|14818.9|532
1645522200000|2022-02-22 09:30:00|14833.9|14822.9|14837.9|14825.9|14841.9|14829.9|14832.9|14822.9|1363
1645522500000|2022-02-22 09:35:00|14838.9|14826.9|14845.9|14833.9|14846.9|14835.9|14837.9|14825.9|2292
1645522800000|2022-02-22 09:40:00|14844.9|14832.9|14838.9|14827.9|14844.9|14833.9|14836.9|14825.9|326
1645523100000|2022-02-22 09:45:00|14839.9|14828.9|14831.9|14820.9|14842.9|14830.9|14831.9|14820.9|377
1645523400000|2022-02-22 09:50:00|14832.9|14821.9|14840.9|14828.9|14843.9|14831.9|14832.9|14821.9|281
1645523700000|2022-02-22 09:55:00|14839.9|14827.9|14824.9|14813.9|14840.9|14827.9|14823.9|14812.9|280
1645524000000|2022-02-22 10:00:00|14825.9|14814.9|14832.9|14820.9|14837.9|14826.9|14821.9|14810.9|380
1645524300000|2022-02-22 10:05:00|14831.9|14821.9|14839.9|14827.9|14840.9|14828.9|14829.9|14818.9|134
1645524600000|2022-02-22 10:10:00|14838.9|14825.9|14843.9|14831.9|14843.9|14831.9|14834.9|14823.9|250
1645524900000|2022-02-22 10:15:00|14842.9|14830.9|14848.9|14836.9|14848.9|14837.9|14840.9|14828.9|202
1645525200000|2022-02-22 10:20:00|14847.9|14837.9|14847.9|14835.9|14854.9|14842.9|14847.9|14835.9|349
1645525500000|2022-02-22 10:25:00|14848.9|14836.9|14845.9|14833.9|14849.9|14838.9|14844.9|14832.9|221
1645525800000|2022-02-22 10:30:00|14844.9|14832.9|14841.9|14829.9|14845.9|14833.9|14840.9|14829.9|131
1645526100000|2022-02-22 10:35:00|14840.9|14828.9|14862.9|14850.9|14862.9|14850.9|14840.9|14828.9|740
1645526400000|2022-02-22 10:40:00|14863.9|14851.9|14866.9|14855.9|14869.9|14858.9|14862.9|14850.9|839
1645526700000|2022-02-22 10:45:00|14867.9|14856.9|14859.9|14848.9|14868.9|14857.9|14859.9|14848.9|481
1645527000000|2022-02-22 10:50:00|14860.9|14849.9|14871.9|14859.9|14873.9|14862.9|14859.9|14848.9|572
1645527300000|2022-02-22 10:55:00|14870.9|14860.9|14865.9|14854.9|14871.9|14860.9|14865.9|14854.9|510
1645527600000|2022-02-22 11:00:00|14866.9|14855.9|14872.9|14860.9|14873.9|14862.9|14864.9|14853.9|595
1645527900000|2022-02-22 11:05:00|14871.9|14859.9|14865.9|14854.9|14871.9|14859.9|14860.9|14849.9|107
1645528200000|2022-02-22 11:10:00|14866.9|14853.9|14860.9|14848.9|14866.9|14854.9|14859.9|14848.9|133
1645528500000|2022-02-22 11:15:00|14861.9|14849.9|14862.9|14851.9|14862.9|14851.9|14855.9|14844.9|267
1645528800000|2022-02-22 11:20:00|14863.9|14852.9|14859.9|14847.9|14866.9|14855.9|14858.9|14847.9|80
1645529100000|2022-02-22 11:25:00|14858.9|14846.9|14850.9|14839.9|14860.9|14848.9|14850.9|14839.9|1777
1645529400000|2022-02-22 11:30:00|14851.9|14840.9|14850.9|14838.9|14853.9|14841.9|14846.9|14834.9|189
1645529700000|2022-02-22 11:35:00|14851.9|14839.9|14848.9|14837.9|14855.9|14843.9|14847.9|14836.9|149
1645530000000|2022-02-22 11:40:00|14849.9|14838.9|14850.9|14838.9|14850.9|14839.9|14844.9|14833.9|236
1645530300000|2022-02-22 11:45:00|14851.9|14839.9|14855.9|14844.9|14855.9|14844.9|14848.9|14837.9|90
1645530600000|2022-02-22 11:50:00|14854.9|14842.9|14853.9|14841.9|14857.9|14846.9|14850.9|14839.9|331
1645530900000|2022-02-22 11:55:00|14854.9|14842.9|14849.9|14838.9|14855.9|14844.9|14849.9|14838.9|54
1645531200000|2022-02-22 12:00:00|14848.9|14836.9|14854.9|14842.9|14859.9|14847.9|14845.9|14834.9|418
1645531500000|2022-02-22 12:05:00|14853.9|14841.9|14847.9|14835.9|14856.9|14845.9|14846.9|14834.9|175
1645531800000|2022-02-22 12:10:00|14846.9|14834.9|14860.9|14848.9|14861.9|14850.9|14845.9|14834.9|249
1645532100000|2022-02-22 12:15:00|14861.9|14849.9|14869.9|14858.9|14871.9|14859.9|14859.9|14848.9|218
1645532400000|2022-02-22 12:20:00|14868.9|14857.9|14868.9|14856.9|14872.9|14861.9|14866.9|14854.9|244
1645532700000|2022-02-22 12:25:00|14867.9|14855.9|14864.9|14853.9|14868.9|14856.9|14864.9|14853.9|203
1645533000000|2022-02-22 12:30:00|14865.9|14852.9|14865.9|14854.9|14865.9|14854.9|14858.9|14847.9|234
1645533300000|2022-02-22 12:35:00|14864.9|14853.9|14861.9|14850.9|14865.9|14853.9|14857.9|14846.9|391
1645533600000|2022-02-22 12:40:00|14860.9|14849.9|14861.9|14850.9|14863.9|14852.9|14856.9|14845.9|185
1645533900000|2022-02-22 12:45:00|14862.9|14851.9|14862.9|14850.9|14866.9|14855.9|14860.9|14849.9|143
1645534200000|2022-02-22 12:50:00|14863.9|14851.9|14861.9|14849.9|14865.9|14854.9|14861.9|14849.9|107
1645534500000|2022-02-22 12:55:00|14860.9|14848.9|14861.9|14850.9|14863.9|14851.9|14858.9|14847.9|126
1645534800000|2022-02-22 13:00:00|14860.9|14849.9|14860.9|14849.9|14864.9|14853.9|14858.9|14847.9|352
1645535100000|2022-02-22 13:05:00|14861.9|14850.9|14864.9|14853.9|14865.9|14854.9|14857.9|14845.9|294
1645535400000|2022-02-22 13:10:00|14863.9|14852.9|14852.9|14841.9|14863.9|14852.9|14852.9|14840.9|262
1645535700000|2022-02-22 13:15:00|14853.9|14842.9|14853.9|14841.9|14855.9|14843.9|14849.9|14838.9|233
1645536000000|2022-02-22 13:20:00|14852.9|14840.9|14853.9|14842.9|14856.9|14845.9|14849.9|14838.9|322
1645536300000|2022-02-22 13:25:00|14854.9|14843.9|14847.9|14835.9|14856.9|14845.9|14845.9|14834.9|277
1645536600000|2022-02-22 13:30:00|14846.9|14836.9|14850.9|14838.9|14852.9|14841.9|14846.9|14835.9|212
1645536900000|2022-02-22 13:35:00|14851.9|14839.9|14855.9|14843.9|14855.9|14843.9|14847.9|14836.9|308
1645537200000|2022-02-22 13:40:00|14856.9|14845.9|14856.9|14845.9|14862.9|14851.9|14856.9|14845.9|97
1645537500000|2022-02-22 13:45:00|14857.9|14846.9|14852.9|14841.9|14857.9|14846.9|14850.9|14839.9|153
1645537800000|2022-02-22 13:50:00|14853.9|14842.9|14854.9|14843.9|14856.9|14845.9|14850.9|14839.9|2275
1645538100000|2022-02-22 13:55:00|14853.9|14842.9|14856.9|14844.9|14856.9|14845.9|14851.9|14840.9|177
1645538400000|2022-02-22 14:00:00|14855.9|14843.9|14857.9|14845.9|14862.9|14850.9|14851.9|14839.9|376
1645538700000|2022-02-22 14:05:00|14856.9|14846.9|14858.9|14847.9|14862.9|14851.9|14856.9|14845.9|299
1645539000000|2022-02-22 14:10:00|14859.9|14848.9|14853.9|14842.9|14863.9|14851.9|14853.9|14842.9|123
1645539300000|2022-02-22 14:15:00|14854.9|14843.9|14850.9|14838.9|14854.9|14843.9|14847.9|14836.9|144
1645539600000|2022-02-22 14:20:00|14849.9|14837.9|14844.9|14833.9|14850.9|14838.9|14843.9|14831.9|202
1645539900000|2022-02-22 14:25:00|14843.9|14832.9|14841.9|14830.9|14844.9|14832.9|14834.9|14823.9|672
1645540200000|2022-02-22 14:30:00|14844.9|14829.9|14848.9|14837.9|14865.9|14854.9|14841.9|14829.9|1141
1645540500000|2022-02-22 14:35:00|14849.9|14838.9|14838.9|14827.9|14854.9|14843.9|14838.9|14826.9|805
1645540800000|2022-02-22 14:40:00|14839.9|14829.9|14853.9|14841.9|14862.9|14851.9|14836.9|14825.9|674
1645541100000|2022-02-22 14:45:00|14852.9|14842.9|14859.9|14848.9|14865.9|14854.9|14852.9|14841.9|697
1645541400000|2022-02-22 14:50:00|14860.9|14849.9|14869.9|14858.9|14869.9|14858.9|14853.9|14842.9|830
1645541700000|2022-02-22 14:55:00|14868.9|14857.9|14858.9|14846.9|14869.9|14858.9|14857.9|14846.9|277
1645542000000|2022-02-22 15:00:00|14859.9|14847.9|14862.9|14850.9|14863.9|14852.9|14848.9|14837.9|292
1645542300000|2022-02-22 15:05:00|14861.9|14851.9|14865.9|14853.9|14866.9|14855.9|14848.9|14836.9|529
1645542600000|2022-02-22 15:10:00|14864.9|14852.9|14869.9|14858.9|14873.9|14862.9|14858.9|14847.9|766
1645542900000|2022-02-22 15:15:00|14870.9|14859.9|14868.9|14857.9|14873.9|14862.9|14867.9|14855.9|282
1645543200000|2022-02-22 15:20:00|14867.9|14856.9|14863.9|14851.9|14873.9|14861.9|14861.9|14850.9|1718
1645543500000|2022-02-22 15:25:00|14864.9|14852.9|14867.9|14856.9|14871.9|14859.9|14856.9|14845.9|2807
1645543800000|2022-02-22 15:30:00|14868.9|14857.9|14857.9|14846.9|14868.9|14857.9|14855.9|14843.9|993
1645544100000|2022-02-22 15:35:00|14856.9|14845.9|14846.9|14834.9|14859.9|14847.9|14844.9|14832.9|726
1645544400000|2022-02-22 15:40:00|14845.9|14835.9|14855.9|14844.9|14858.9|14847.9|14845.9|14835.9|450
1645544700000|2022-02-22 15:45:00|14854.9|14843.9|14853.9|14842.9|14860.9|14849.9|14847.9|14836.9|215
1645545000000|2022-02-22 15:50:00|14852.9|14841.9|14847.9|14836.9|14853.9|14842.9|14846.9|14834.9|496
1645545300000|2022-02-22 15:55:00|14846.9|14835.9|14843.9|14832.9|14848.9|14837.9|14841.9|14830.9|375
1645545600000|2022-02-22 16:00:00|14842.9|14831.9|14846.9|14835.9|14850.9|14839.9|14841.9|14830.9|227
1645545900000|2022-02-22 16:05:00|14845.9|14833.9|14837.9|14826.9|14849.9|14838.9|14834.9|14823.9|424
1645546200000|2022-02-22 16:10:00|14836.9|14825.9|14839.9|14828.9|14846.9|14834.9|14836.9|14825.9|249
1645546500000|2022-02-22 16:15:00|14840.9|14829.9|14836.9|14824.9|14842.9|14831.9|14827.9|14816.9|427
1645546800000|2022-02-22 16:20:00|14835.9|14825.9|14844.9|14833.9|14845.9|14833.9|14833.9|14822.9|540
1645547100000|2022-02-22 16:25:00|14845.9|14834.9|14837.9|14825.9|14845.9|14834.9|14834.9|14823.9|438
1645547400000|2022-02-22 16:30:00|14835.9|14826.9|14845.9|14834.9|14847.9|14836.9|14832.9|14821.9|382
1645547700000|2022-02-22 16:35:00|14844.9|14833.9|14850.9|14839.9|14851.9|14840.9|14842.9|14831.9|630
1645548000000|2022-02-22 16:40:00|14851.9|14840.9|14851.9|14839.9|14857.9|14845.9|14848.9|14837.9|218
1645548300000|2022-02-22 16:45:00|14850.9|14840.9|14853.9|14841.9|14853.9|14842.9|14844.9|14832.9|451
1645548600000|2022-02-22 16:50:00|14852.9|14842.9|14834.9|14823.9|14857.9|14846.9|14832.9|14821.9|376
1645548900000|2022-02-22 16:55:00|14833.9|14822.9|14831.9|14820.9|14833.9|14822.9|14824.9|14813.9|359
1645549200000|2022-02-22 17:00:00|14830.9|14819.9|14833.9|14822.9|14839.9|14827.9|14825.9|14814.9|470
1645549500000|2022-02-22 17:05:00|14834.9|14823.9|14833.9|14822.9|14838.9|14826.9|14830.9|14819.9|430
1645549800000|2022-02-22 17:10:00|14832.9|14821.9|14821.9|14810.9|14832.9|14822.9|14821.9|14809.9|388
1645550100000|2022-02-22 17:15:00|14822.9|14809.9|14817.9|14806.9|14822.9|14811.9|14816.9|14805.9|420
1645550400000|2022-02-22 17:20:00|14816.9|14805.9|14820.9|14809.9|14827.9|14816.9|14815.9|14804.9|216
1645550700000|2022-02-22 17:25:00|14819.9|14808.9|14819.9|14808.9|14823.9|14812.9|14818.9|14806.9|220
1645551000000|2022-02-22 17:30:00|14818.9|14807.9|14815.9|14804.9|14822.9|14811.9|14814.9|14803.9|159
1645551300000|2022-02-22 17:35:00|14816.9|14805.9|14818.9|14807.9|14820.9|14809.9|14816.9|14804.9|151
1645551600000|2022-02-22 17:40:00|14817.9|14806.9|14820.9|14809.9|14824.9|14813.9|14815.9|14804.9|130
1645551900000|2022-02-22 17:45:00|14819.9|14808.9|14813.9|14802.9|14822.9|14811.9|14812.9|14800.9|121
1645552200000|2022-02-22 17:50:00|14814.9|14803.9|14814.9|14803.9|14819.9|14808.9|14814.9|14803.9|96
1645552500000|2022-02-22 17:55:00|14815.9|14804.9|14816.9|14805.9|14820.9|14808.9|14811.9|14800.9|137
1645552800000|2022-02-22 18:00:00|14817.9|14804.9|14816.9|14805.9|14819.9|14807.9|14811.9|14800.9|274
1645553100000|2022-02-22 18:05:00|14817.9|14806.9|14821.9|14810.9|14824.9|14813.9|14815.9|14804.9|144
1645553400000|2022-02-22 18:10:00|14822.9|14809.9|14825.9|14814.9|14829.9|14818.9|14822.9|14809.9|165
1645553700000|2022-02-22 18:15:00|14826.9|14815.9|14804.9|14792.9|14826.9|14815.9|14804.9|14792.9|302
1645554000000|2022-02-22 18:20:00|14805.9|14793.9|14816.9|14805.9|14817.9|14806.9|14803.9|14792.9|257
1645554300000|2022-02-22 18:25:00|14817.9|14806.9|14817.9|14806.9|14817.9|14806.9|14810.9|14799.9|186
1645554600000|2022-02-22 18:30:00|14818.9|14807.9|14819.9|14808.9|14822.9|14811.9|14814.9|14802.9|432
1645554900000|2022-02-22 18:35:00|14820.9|14809.9|14817.9|14805.9|14820.9|14809.9|14813.9|14802.9|169
1645555200000|2022-02-22 18:40:00|14818.9|14806.9|14805.9|14794.9|14822.9|14810.9|14805.9|14794.9|196
1645555500000|2022-02-22 18:45:00|14806.9|14793.9|14800.9|14788.9|14806.9|14795.9|14798.9|14787.9|217
1645555800000|2022-02-22 18:50:00|14799.9|14789.9|14791.9|14780.9|14801.9|14789.9|14791.9|14780.9|307
1645556100000|2022-02-22 18:55:00|14792.9|14781.9|14801.9|14790.9|14802.9|14791.9|14791.9|14781.9|278
1645556400000|2022-02-22 19:00:00|14800.9|14789.9|14795.9|14784.9|14800.9|14789.9|14791.9|14780.9|165
1645556700000|2022-02-22 19:05:00|14796.9|14785.9|14787.9|14776.9|14797.9|14785.9|14787.9|14776.9|232
1645557000000|2022-02-22 19:10:00|14788.9|14777.9|14801.9|14789.9|14801.9|14789.9|14786.9|14775.9|163
1645557300000|2022-02-22 19:15:00|14800.9|14790.9|14805.9|14793.9|14807.9|14795.9|14799.9|14788.9|124
1645557600000|2022-02-22 19:20:00|14806.9|14794.9|14797.9|14786.9|14812.9|14801.9|14789.9|14777.9|200
1645557900000|2022-02-22 19:25:00|14798.9|14785.9|14817.9|14805.9|14819.9|14807.9|14796.9|14785.9|423
1645558200000|2022-02-22 19:30:00|14816.9|14804.9|14823.9|14812.9|14836.9|14824.9|14811.9|14800.9|390
1645558500000|2022-02-22 19:35:00|14824.9|14813.9|14825.9|14814.9|14833.9|14822.9|14823.9|14812.9|136
1645558800000|2022-02-22 19:40:00|14824.9|14813.9|14811.9|14801.9|14829.9|14818.9|14810.9|14799.9|164
1645559100000|2022-02-22 19:45:00|14811.4|14801.4|14828.4|14818.4|14830.9|14820.9|14805.9|14795.9|310
1645559400000|2022-02-22 19:50:00|14828.9|14818.9|14842.9|14832.9|14848.4|14838.4|14828.9|14818.9|287
1645559700000|2022-02-22 19:55:00|14842.4|14832.4|14838.9|14828.9|14849.9|14839.9|14837.4|14827.4|390
1645560000000|2022-02-22 20:00:00|14839.4|14829.4|14856.9|14846.9|14859.4|14849.4|14838.4|14828.4|362
1645560300000|2022-02-22 20:05:00|14857.4|14847.4|14842.4|14832.4|14857.9|14847.9|14841.9|14831.9|230
1645560600000|2022-02-22 20:10:00|14841.9|14831.9|14844.9|14834.9|14852.4|14842.4|14841.9|14831.9|148
1645560900000|2022-02-22 20:15:00|14845.4|14835.4|14842.9|14832.9|14853.9|14843.9|14840.9|14830.9|140
1645561200000|2022-02-22 20:20:00|14842.4|14832.4|14838.9|14828.9|14847.4|14837.4|14834.4|14824.4|314
1645561500000|2022-02-22 20:25:00|14839.4|14829.4|14839.9|14829.9|14849.4|14839.4|14837.9|14827.9|228
1645561800000|2022-02-22 20:30:00|14839.4|14829.4|14841.9|14831.9|14844.9|14834.9|14834.9|14824.9|925
1645562100000|2022-02-22 20:35:00|14842.4|14832.4|14842.4|14832.4|14844.4|14834.4|14835.4|14825.4|291
1645562400000|2022-02-22 20:40:00|14842.9|14832.9|14828.9|14818.9|14844.4|14834.4|14823.4|14813.4|265
1645562700000|2022-02-22 20:45:00|14828.4|14818.4|14820.4|14810.4|14829.4|14819.4|14820.4|14810.4|284
1645563000000|2022-02-22 20:50:00|14817.9|14807.9|14805.9|14795.9|14817.9|14807.9|14801.4|14791.4|615
1645563300000|2022-02-22 20:55:00|14806.4|14796.4|14815.9|14805.9|14816.4|14806.4|14805.4|14795.4|376
1645563600000|2022-02-22 21:00:00|14816.4|14806.4|14822.4|14812.4|14828.4|14818.4|14815.4|14805.4|732
1645563900000|2022-02-22 21:05:00|14822.9|14812.9|14826.9|14816.9|14828.4|14818.4|14822.9|14812.9|431
1645564200000|2022-02-22 21:10:00|14825.9|14815.9|14826.4|14816.4|14826.9|14816.9|14825.4|14815.4|325
1645564500000|2022-02-22 21:15:00|14833.6|14809.6|14835|14811|14839.1|14815.1|14832.9|14808.9|0
1645564800000|2022-02-22 21:20:00|14834.3|14810.3|14827.4|14803.4|14835|14811|14827.4|14803.4|0
1645565100000|2022-02-22 21:25:00|14828.1|14804.1|14828.4|14804.4|14829.4|14805.4|14824.6|14800.6|0
1645565400000|2022-02-22 21:30:00|14828.1|14804.1|14828.1|14804.1|14830.1|14806.1|14824.3|14800.3|0
1645565700000|2022-02-22 21:35:00|14828.4|14804.4|14833.6|14809.6|14834.3|14810.3|14827.4|14803.4|0
1645566000000|2022-02-22 21:40:00|14834.6|14810.6|14843.2|14819.2|14843.9|14819.9|14833.6|14809.6|0
1645566300000|2022-02-22 21:45:00|14842.5|14818.5|14844.3|14820.3|14845.1|14821.1|14841.8|14817.8|0
1645566600000|2022-02-22 21:50:00|14845|14821|14826.4|14802.4|14845|14821|14820.9|14796.9|0
1645566900000|2022-02-22 21:55:00|14826.8|14802.8|14825|14801|14827.8|14803.8|14820.9|14796.9|0
1645567200000|2022-02-22 22:00:00|14825.7|14801.7|14826.7|14802.7|14827.7|14803.7|14825.4|14801.4|0
1645567500000|2022-02-22 22:05:00|14826.4|14802.4|14821.7|14797.7|14826.4|14802.4|14821.3|14797.3|0
1645567800000|2022-02-22 22:10:00|14821.8|14797.8|14820.7|14796.7|14822|14798|14820.7|14796.7|0
1645568100000|2022-02-22 22:15:00|14821.6|14797.6|14821.2|14797.2|14822.2|14798.2|14820.5|14796.5|0
1645568400000|2022-02-22 22:20:00|14821.3|14797.3|14820.2|14796.2|14821.8|14797.8|14819.8|14795.8|0
1645568700000|2022-02-22 22:25:00|14820.4|14796.4|14823.8|14799.8|14823.8|14799.8|14819.5|14795.5|0
1645569000000|2022-02-22 22:30:00|14823.7|14799.7|14822.6|14798.6|14824.5|14800.5|14821.4|14797.4|0
1645569300000|2022-02-22 22:35:00|14823.1|14799.1|14823.4|14799.4|14824.9|14800.9|14822.6|14798.6|0
1645569600000|2022-02-22 22:40:00|14823.2|14799.2|14823.2|14799.2|14823.4|14799.4|14823.1|14799.1|0
1645569900000|2022-02-22 22:45:00|14823.7|14799.7|14823.4|14799.4|14823.7|14799.7|14822.4|14798.4|0
1645570200000|2022-02-22 22:50:00|14823.2|14799.2|14823.5|14799.5|14824|14800|14822.9|14798.9|0
1645570500000|2022-02-22 22:55:00|14823.4|14799.4|14821.2|14797.2|14823.4|14799.4|14820.6|14796.6|0
1645570800000|2022-02-22 23:00:00|14818.8|14794.8|14839.9|14815.9|14841.6|14817.6|14818.8|14794.8|0
1645571100000|2022-02-22 23:05:00|14840.6|14816.6|14841.5|14817.5|14843.3|14819.3|14839|14815|0
1645571400000|2022-02-22 23:10:00|14842.6|14818.6|14841|14817|14847.5|14823.5|14840.3|14816.3|0
1645571700000|2022-02-22 23:15:00|14841.7|14817.7|14841.9|14817.9|14843.3|14819.3|14836.4|14812.4|0
1645572000000|2022-02-22 23:20:00|14842.2|14818.2|14843.9|14819.9|14843.9|14819.9|14838.4|14814.4|0
1645572300000|2022-02-22 23:25:00|14843.6|14819.6|14858.4|14834.4|14863.9|14839.9|14842.6|14818.6|0
1645572600000|2022-02-22 23:30:00|14859.1|14835.1|14853.1|14829.1|14861.1|14837.1|14851|14827|0
1645572900000|2022-02-22 23:35:00|14852.4|14828.4|14849.6|14825.6|14854.5|14830.5|14849|14825|0
1645573200000|2022-02-22 23:40:00|14850.3|14826.3|14860.7|14836.7|14861|14837|14849.6|14825.6|0
1645573500000|2022-02-22 23:45:00|14861|14837|14864.7|14840.7|14868.2|14844.2|14858.8|14834.8|0
1645573800000|2022-02-22 23:50:00|14865|14841|14864.3|14840.3|14868.8|14844.8|14862.1|14838.1|0
1645574100000|2022-02-22 23:55:00|14865|14841|14861.9|14837.9|14867|14843|14858.4|14834.4|0
1645574400000|2022-02-23 00:00:00|14863.2|14839.2|14862.9|14838.9|14865|14841|14858.8|14834.8|0
1645574700000|2022-02-23 00:05:00|14863.2|14839.2|14858.7|14834.7|14863.9|14839.9|14858.4|14834.4|0
1645575000000|2022-02-23 00:10:00|14858.4|14834.4|14858.4|14834.4|14859.4|14835.4|14855|14831|0
1645575300000|2022-02-23 00:15:00|14858.1|14834.1|14856.9|14832.9|14863.8|14839.8|14852.8|14828.8|0
1645575600000|2022-02-23 00:20:00|14856.5|14832.5|14852.1|14828.1|14861.6|14837.6|14850.5|14826.5|0
1645575900000|2022-02-23 00:25:00|14851.2|14827.2|14853.1|14829.1|14857.9|14833.9|14850.5|14826.5|0
1645576200000|2022-02-23 00:30:00|14853.3|14829.3|14854.8|14830.8|14856|14832|14846.2|14822.2|0
1645576500000|2022-02-23 00:35:00|14854.6|14830.6|14849.7|14825.7|14854.8|14830.8|14845.7|14821.7|0
1645576800000|2022-02-23 00:40:00|14850.1|14826.1|14847.1|14823.1|14850.9|14826.9|14844.5|14820.5|0
1645577100000|2022-02-23 00:45:00|14847.3|14823.3|14843|14819|14854.3|14830.3|14840|14816|0
1645577400000|2022-02-23 00:50:00|14842.8|14818.8|14841.8|14817.8|14843.5|14819.5|14840|14816|0
1645577700000|2022-02-23 00:55:00|14842.2|14818.2|14828|14804|14845.6|14821.6|14827.7|14803.7|0
1645578000000|2022-02-23 01:00:00|14828.5|14804.5|14841.9|14831.9|14853.4|14843.4|14828.5|14804.5|6119
1645578300000|2022-02-23 01:05:00|14842.4|14832.4|14848.4|14838.4|14850.9|14840.9|14837.4|14827.4|1270
1645578600000|2022-02-23 01:10:00|14849.4|14839.4|14848.9|14838.9|14852.4|14842.4|14844.9|14834.9|4026
1645578900000|2022-02-23 01:15:00|14849.4|14839.4|14837.4|14827.4|14853.4|14843.4|14837.4|14827.4|7911
1645579200000|2022-02-23 01:20:00|14836.9|14826.9|14843.9|14833.9|14860.4|14850.4|14829.4|14819.4|5016
1645579500000|2022-02-23 01:25:00|14845.4|14835.4|14855.4|14845.4|14865.4|14855.4|14845.4|14835.4|5644
1645579800000|2022-02-23 01:30:00|14855.9|14845.9|14849.6|14839.6|14878.6|14868.6|14831.4|14821.4|22641
1645580100000|2022-02-23 01:35:00|14849.1|14839.1|14846.6|14836.6|14858.1|14848.1|14827.1|14817.1|12792
1645580400000|2022-02-23 01:40:00|14847.6|14837.6|14811.1|14801.1|14848.6|14838.6|14805.1|14795.1|9171
1645580700000|2022-02-23 01:45:00|14810.6|14800.6|14796.6|14786.6|14817.6|14807.6|14789.6|14779.6|11045
1645581000000|2022-02-23 01:50:00|14798.6|14788.6|14763.6|14753.6|14804.6|14794.6|14751.6|14741.6|9043
1645581300000|2022-02-23 01:55:00|14760.6|14750.6|14775.6|14765.6|14788.6|14778.6|14758.6|14748.6|6638
1645581600000|2022-02-23 02:00:00|14776.6|14766.6|14800.6|14790.6|14806.6|14796.6|14767.6|14757.6|8909
1645581900000|2022-02-23 02:05:00|14802.6|14792.6|14811.6|14801.6|14814.6|14804.6|14794.6|14784.6|4803
1645582200000|2022-02-23 02:10:00|14812.6|14802.6|14816.6|14806.6|14825.6|14815.6|14806.6|14796.6|9286
1645582500000|2022-02-23 02:15:00|14815.6|14805.6|14806.6|14796.6|14815.6|14805.6|14794.6|14784.6|6414
1645582800000|2022-02-23 02:20:00|14809.6|14799.6|14811.6|14801.6|14817.6|14807.6|14795.6|14785.6|8735
1645583100000|2022-02-23 02:25:00|14812.6|14802.6|14782.6|14772.6|14814.6|14804.6|14779.6|14769.6|9096
1645583400000|2022-02-23 02:30:00|14783.6|14773.6|14784.6|14774.6|14790.6|14780.6|14778.6|14768.6|4095
1645583700000|2022-02-23 02:35:00|14786.6|14776.6|14780.6|14770.6|14792.6|14782.6|14779.6|14769.6|3642
1645584000000|2022-02-23 02:40:00|14779.6|14769.6|14786.6|14776.6|14796.6|14786.6|14778.6|14768.6|3389
1645584300000|2022-02-23 02:45:00|14785.6|14775.6|14774.6|14764.6|14785.6|14775.6|14764.6|14754.6|4843
1645584600000|2022-02-23 02:50:00|14775.6|14765.6|14801.6|14791.6|14806.6|14796.6|14774.6|14764.6|4901
1645584900000|2022-02-23 02:55:00|14800.6|14790.6|14801.6|14791.6|14813.6|14803.6|14795.6|14785.6|5314
1645585200000|2022-02-23 03:00:00|14802.6|14792.6|14818.6|14808.6|14820.6|14810.6|14795.6|14785.6|6313
1645585500000|2022-02-23 03:05:00|14819.6|14809.6|14812.6|14802.6|14822.6|14812.6|14806.6|14796.6|4193
1645585800000|2022-02-23 03:10:00|14813.6|14803.6|14792.6|14782.6|14816.6|14806.6|14786.6|14776.6|4065
1645586100000|2022-02-23 03:15:00|14793.6|14783.6|14789.6|14779.6|14803.6|14793.6|14785.6|14775.6|4787
1645586400000|2022-02-23 03:20:00|14790.6|14780.6|14794.6|14784.6|14805.6|14795.6|14787.6|14777.6|2837
1645586700000|2022-02-23 03:25:00|14795.6|14785.6|14794.6|14784.6|14803.6|14793.6|14789.6|14779.6|2942
1645587000000|2022-02-23 03:30:00|14797.6|14787.6|14802.6|14792.6|14807.6|14797.6|14797.6|14787.6|1665
1645587300000|2022-02-23 03:35:00|14803.6|14793.6|14805.6|14795.6|14806.6|14796.6|14800.6|14790.6|1996
1645587600000|2022-02-23 03:40:00|14804.6|14794.6|14803.6|14793.6|14805.6|14795.6|14801.6|14791.6|1263
1645587900000|2022-02-23 03:45:00|14804.6|14794.6|14805.6|14795.6|14807.6|14797.6|14803.6|14793.6|1224
1645588200000|2022-02-23 03:50:00|14804.6|14794.6|14804.6|14794.6|14805.6|14795.6|14802.6|14792.6|1360
1645588500000|2022-02-23 03:55:00|14805.6|14795.6|14805.6|14795.6|14806.6|14796.6|14803.6|14793.6|1416
1645588800000|2022-02-23 04:00:00|14806.6|14796.6|14806.6|14796.6|14807.6|14797.6|14805.6|14795.6|1061
1645589100000|2022-02-23 04:05:00|14805.6|14795.6|14806.6|14796.6|14806.6|14796.6|14804.6|14794.6|1083
1645589400000|2022-02-23 04:10:00|14805.6|14795.6|14806.6|14796.6|14806.6|14796.6|14804.6|14794.6|1064
1645589700000|2022-02-23 04:15:00|14805.6|14795.6|14804.6|14794.6|14806.6|14796.6|14803.6|14793.6|1021
1645590000000|2022-02-23 04:20:00|14805.6|14795.6|14805.6|14795.6|14806.6|14796.6|14804.6|14794.6|989
1645590300000|2022-02-23 04:25:00|14806.6|14796.6|14803.6|14793.6|14808.6|14798.6|14803.6|14793.6|1149
1645590600000|2022-02-23 04:30:00|14804.6|14794.6|14806.6|14796.6|14806.6|14796.6|14804.6|14794.6|1164
1645590900000|2022-02-23 04:35:00|14805.6|14795.6|14807.6|14797.6|14808.6|14798.6|14805.6|14795.6|1103
1645591200000|2022-02-23 04:40:00|14808.6|14798.6|14808.6|14798.6|14809.6|14799.6|14807.6|14797.6|1083
1645591500000|2022-02-23 04:45:00|14809.6|14799.6|14808.6|14798.6|14809.6|14799.6|14808.6|14798.6|1121
1645591800000|2022-02-23 04:50:00|14809.6|14799.6|14809.6|14799.6|14809.6|14799.6|14809.6|14799.6|294
1645593600000|2022-02-23 05:20:00|14844.6|14834.6|14845.6|14835.6|14845.6|14835.6|14840.6|14830.6|0
1645593900000|2022-02-23 05:25:00|14844.6|14834.6|14847.6|14837.6|14855.6|14845.6|14841.6|14831.6|0
1645594200000|2022-02-23 05:30:00|14846.6|14836.6|14832.6|14822.6|14850.6|14840.6|14831.6|14821.6|0
1645594500000|2022-02-23 05:35:00|14833.6|14823.6|14847.6|14837.6|14850.6|14840.6|14831.6|14821.6|0
1645594800000|2022-02-23 05:40:00|14846.6|14836.6|14841.6|14831.6|14848.6|14838.6|14835.6|14825.6|0
1645595100000|2022-02-23 05:45:00|14840.6|14830.6|14836.6|14826.6|14844.6|14834.6|14831.6|14821.6|0
1645595400000|2022-02-23 05:50:00|14837.6|14827.6|14828.6|14818.6|14839.6|14829.6|14824.6|14814.6|0
1645595700000|2022-02-23 05:55:00|14829.6|14819.6|14840.6|14830.6|14840.6|14830.6|14827.6|14817.6|3673
1645596000000|2022-02-23 06:00:00|14841.6|14831.6|14848.6|14838.6|14852.6|14842.6|14838.6|14828.6|5096
1645596300000|2022-02-23 06:05:00|14849.6|14839.6|14861.6|14851.6|14868.6|14858.6|14840.6|14830.6|2996
1645596600000|2022-02-23 06:10:00|14860.6|14850.6|14861.6|14851.6|14864.6|14854.6|14854.6|14844.6|2536
1645596900000|2022-02-23 06:15:00|14862.6|14852.6|14861.6|14851.6|14867.6|14857.6|14855.6|14845.6|3543
1645597200000|2022-02-23 06:20:00|14863.6|14853.6|14855.6|14845.6|14865.6|14855.6|14852.6|14842.6|4062
1645597500000|2022-02-23 06:25:00|14856.6|14846.6|14858.6|14848.6|14863.6|14853.6|14855.6|14845.6|3328
1645597800000|2022-02-23 06:30:00|14859.6|14849.6|14870.6|14860.6|14870.6|14860.6|14850.6|14840.6|3950
1645598100000|2022-02-23 06:35:00|14869.6|14859.6|14873.6|14863.6|14877.6|14867.6|14869.6|14859.6|2086
1645598400000|2022-02-23 06:40:00|14872.6|14862.6|14872.6|14862.6|14882.6|14872.6|14867.6|14857.6|5848
1645598700000|2022-02-23 06:45:00|14871.6|14861.6|14887.6|14877.6|14891.6|14881.6|14870.6|14860.6|2002
1645599000000|2022-02-23 06:50:00|14886.6|14876.6|14889.6|14879.6|14892.6|14882.6|14880.6|14870.6|2138
1645599300000|2022-02-23 06:55:00|14888.6|14878.6|14877.6|14867.6|14889.6|14879.6|14876.6|14866.6|3612
1645599600000|2022-02-23 07:00:00|14878.6|14868.6|14862.6|14852.6|14884.6|14874.6|14861.6|14851.6|3086
1645599900000|2022-02-23 07:05:00|14863.6|14853.6|14868.6|14858.6|14869.6|14859.6|14863.6|14853.6|1908
1645600200000|2022-02-23 07:10:00|14869.6|14859.6|14862.6|14852.6|14869.6|14859.6|14860.6|14850.6|1246
1645600500000|2022-02-23 07:15:00|14863.6|14853.6|14861.6|14851.6|14865.6|14855.6|14858.6|14848.6|1429
1645600800000|2022-02-23 07:20:00|14860.6|14850.6|14860.6|14850.6|14862.6|14852.6|14855.6|14845.6|479
1645601100000|2022-02-23 07:25:00|14861.6|14851.6|14865.6|14855.6|14869.6|14859.6|14861.6|14851.6|500
1645601400000|2022-02-23 07:30:00|14866.6|14856.6|14870.6|14860.6|14872.6|14862.6|14864.6|14854.6|372
1645601700000|2022-02-23 07:35:00|14871.6|14861.6|14882.6|14872.6|14882.6|14872.6|14870.6|14860.6|1187
1645602000000|2022-02-23 07:40:00|14880.6|14870.6|14880.6|14870.6|14883.6|14873.6|14878.6|14868.6|614
1645602300000|2022-02-23 07:45:00|14879.6|14869.6|14873.6|14863.6|14879.6|14869.6|14873.6|14863.6|383
1645602600000|2022-02-23 07:50:00|14876.6|14866.6|14878.6|14868.6|14880.6|14870.6|14874.6|14864.6|280
1645602900000|2022-02-23 07:55:00|14877.6|14867.6|14881.6|14871.6|14883.6|14873.6|14876.6|14866.6|1049
1645603200000|2022-02-23 08:00:00|14883.6|14869.6|14884.6|14873.6|14884.6|14873.6|14870.6|14859.6|403
1645603500000|2022-02-23 08:05:00|14883.6|14872.6|14887.6|14875.6|14890.6|14878.6|14881.6|14869.6|1166
1645603800000|2022-02-23 08:10:00|14888.6|14876.6|14886.6|14875.6|14892.6|14880.6|14885.6|14873.6|1318
1645604100000|2022-02-23 08:15:00|14885.6|14874.6|14878.6|14865.6|14886.6|14874.6|14877.6|14865.6|690
1645604400000|2022-02-23 08:20:00|14877.6|14866.6|14879.6|14867.6|14879.6|14867.6|14873.6|14861.6|1561
1645604700000|2022-02-23 08:25:00|14880.6|14866.6|14881.6|14867.6|14881.6|14869.6|14871.6|14859.6|1893
1645605000000|2022-02-23 08:30:00|14886.8|14862.8|14893.2|14869.2|14895|14871|14869|14845|11
1645605300000|2022-02-23 08:35:00|14892.8|14868.8|14896|14872|14899.1|14875.1|14888.8|14864.8|316
1645605600000|2022-02-23 08:40:00|14895.8|14871.8|14902.5|14878.5|14903|14879|14890.3|14866.3|0
1645605900000|2022-02-23 08:45:00|14902.3|14878.3|14908.7|14884.7|14911.2|14887.2|14900.6|14876.6|0
1645606200000|2022-02-23 08:50:00|14908.5|14884.5|14903.4|14879.4|14916.8|14892.8|14897.9|14873.9|0
1645606500000|2022-02-23 08:55:00|14903.6|14879.6|14910.5|14886.5|14912.3|14888.3|14889|14865|0
1645606800000|2022-02-23 09:00:00|14911.4|14887.4|14892.6|14880.6|14913.7|14889.7|14888.6|14874.6|658
1645607100000|2022-02-23 09:05:00|14891.6|14881.6|14893.6|14881.6|14893.6|14881.6|14889.6|14877.6|472
1645607400000|2022-02-23 09:10:00|14892.6|14880.6|14894.6|14882.6|14895.6|14884.6|14892.6|14880.6|474
1645607700000|2022-02-23 09:15:00|14895.6|14883.6|14901.6|14890.6|14902.6|14891.6|14895.6|14883.6|689
1645608000000|2022-02-23 09:20:00|14902.6|14891.6|14897.6|14885.6|14903.6|14892.6|14897.6|14885.6|305
1645608300000|2022-02-23 09:25:00|14898.6|14886.6|14894.6|14882.6|14899.6|14887.6|14893.6|14881.6|466
1645608600000|2022-02-23 09:30:00|14895.6|14883.6|14898.6|14886.6|14900.6|14888.6|14894.6|14882.6|84
1645608900000|2022-02-23 09:35:00|14899.6|14887.6|14898.6|14886.6|14899.6|14888.6|14894.6|14882.6|80
1645609200000|2022-02-23 09:40:00|14897.6|14885.6|14900.6|14888.6|14904.6|14893.6|14897.6|14884.6|216
1645609500000|2022-02-23 09:45:00|14901.6|14889.6|14901.6|14889.6|14902.6|14890.6|14900.6|14888.6|554
1645609800000|2022-02-23 09:50:00|14902.6|14890.6|14898.6|14886.6|14902.6|14890.6|14897.6|14886.6|31
1645610100000|2022-02-23 09:55:00|14899.6|14887.6|14892.6|14879.6|14900.6|14889.6|14890.6|14879.6|196
1645610400000|2022-02-23 10:00:00|14891.6|14880.6|14895.6|14883.6|14895.6|14883.6|14889.6|14878.6|126
1645610700000|2022-02-23 10:05:00|14894.6|14882.6|14893.6|14880.6|14897.6|14885.6|14891.6|14880.6|912
1645611000000|2022-02-23 10:10:00|14892.6|14879.6|14889.6|14876.6|14892.6|14879.6|14884.6|14872.6|57
1645611300000|2022-02-23 10:15:00|14888.6|14875.6|14893.6|14880.6|14893.6|14881.6|14886.6|14874.6|155
1645611600000|2022-02-23 10:20:00|14892.6|14881.6|14891.6|14879.6|14895.6|14883.6|14890.6|14878.6|27
1645611900000|2022-02-23 10:25:00|14892.6|14880.6|14889.6|14877.6|14892.6|14881.6|14888.6|14876.6|12
1645612200000|2022-02-23 10:30:00|14890.6|14878.6|14892.6|14880.6|14892.6|14881.6|14890.6|14877.6|31
1645612500000|2022-02-23 10:35:00|14891.6|14879.6|14888.6|14876.6|14892.6|14881.6|14888.6|14876.6|16
1645612800000|2022-02-23 10:40:00|14889.6|14877.6|14892.6|14880.6|14893.6|14882.6|14889.6|14877.6|21
1645613100000|2022-02-23 10:45:00|14891.6|14879.6|14879.6|14866.6|14892.6|14880.6|14874.6|14863.6|69
1645613400000|2022-02-23 10:50:00|14878.6|14868.6|14887.6|14876.6|14889.6|14878.6|14878.6|14867.6|82
1645613700000|2022-02-23 10:55:00|14888.6|14875.6|14890.6|14877.6|14891.6|14879.6|14888.6|14875.6|49
1645614000000|2022-02-23 11:00:00|14889.6|14876.6|14891.6|14879.6|14891.6|14879.6|14883.6|14871.6|29
1645614300000|2022-02-23 11:05:00|14890.6|14880.6|14886.6|14874.6|14891.6|14880.6|14885.6|14873.6|43
1645614600000|2022-02-23 11:10:00|14887.6|14875.6|14880.6|14867.6|14890.6|14878.6|14877.6|14866.6|66
1645614900000|2022-02-23 11:15:00|14879.6|14866.6|14878.6|14866.6|14881.6|14869.6|14877.6|14865.6|23
1645615200000|2022-02-23 11:20:00|14879.6|14867.6|14879.6|14867.6|14881.6|14869.6|14877.6|14865.6|14
1645615500000|2022-02-23 11:25:00|14880.6|14868.6|14881.6|14869.6|14882.6|14870.6|14879.6|14867.6|484
1645615800000|2022-02-23 11:30:00|14880.6|14868.6|14882.6|14870.6|14882.6|14871.6|14879.6|14868.6|46
1645616100000|2022-02-23 11:35:00|14881.6|14871.6|14880.6|14868.6|14883.6|14871.6|14878.6|14867.6|60
1645616400000|2022-02-23 11:40:00|14879.6|14867.6|14879.6|14867.6|14882.6|14871.6|14878.6|14867.6|60
1645616700000|2022-02-23 11:45:00|14878.6|14866.6|14877.6|14865.6|14879.6|14867.6|14876.6|14865.6|113
1645617000000|2022-02-23 11:50:00|14876.6|14866.6|14880.6|14868.6|14880.6|14868.6|14876.6|14865.6|180
1645617300000|2022-02-23 11:55:00|14882.6|14869.6|14875.6|14864.6|14882.6|14870.6|14873.6|14861.6|231
1645617600000|2022-02-23 12:00:00|14874.6|14862.6|14883.6|14871.6|14883.6|14872.6|14873.6|14862.6|199
1645617900000|2022-02-23 12:05:00|14884.6|14872.6|14890.6|14877.6|14891.6|14879.6|14884.6|14872.6|193
1645618200000|2022-02-23 12:10:00|14889.6|14878.6|14892.6|14880.6|14893.6|14881.6|14888.6|14876.6|159
1645618500000|2022-02-23 12:15:00|14893.6|14881.6|14893.6|14881.6|14895.6|14883.6|14892.6|14880.6|92
1645618800000|2022-02-23 12:20:00|14892.6|14880.6|14893.6|14881.6|14893.6|14881.6|14891.6|14880.6|98
1645619100000|2022-02-23 12:25:00|14894.6|14882.6|14893.6|14881.6|14894.6|14883.6|14892.6|14881.6|25
1645619400000|2022-02-23 12:30:00|14894.6|14882.6|14895.6|14883.6|14895.6|14884.6|14892.6|14881.6|71
1645619700000|2022-02-23 12:35:00|14894.6|14884.6|14895.6|14883.6|14897.6|14886.6|14893.6|14882.6|151
1645620000000|2022-02-23 12:40:00|14894.6|14884.6|14893.6|14881.6|14897.6|14885.6|14893.6|14881.6|7
1645620300000|2022-02-23 12:45:00|14894.6|14882.6|14890.6|14879.6|14894.6|14882.6|14890.6|14879.6|12
1645620600000|2022-02-23 12:50:00|14891.6|14880.6|14896.6|14884.6|14896.6|14884.6|14891.6|14880.6|30
1645620900000|2022-02-23 12:55:00|14895.6|14883.6|14895.6|14883.6|14896.6|14885.6|14893.6|14882.6|5
1645621200000|2022-02-23 13:00:00|14896.6|14884.6|14898.6|14886.6|14898.6|14887.6|14891.6|14880.6|73
1645621500000|2022-02-23 13:05:00|14897.6|14887.6|14902.6|14891.6|14902.6|14891.6|14897.6|14886.6|99
1645621800000|2022-02-23 13:10:00|14903.6|14890.6|14901.6|14889.6|14904.6|14893.6|14899.6|14888.6|82
1645622100000|2022-02-23 13:15:00|14902.6|14890.6|14902.6|14890.6|14903.6|14892.6|14901.6|14889.6|145
1645622400000|2022-02-23 13:20:00|14903.6|14891.6|14897.6|14886.6|14903.6|14891.6|14897.6|14886.6|46
1645622700000|2022-02-23 13:25:00|14898.6|14887.6|14899.6|14888.6|14899.6|14888.6|14896.6|14885.6|52
1645623000000|2022-02-23 13:30:00|14900.6|14889.6|14897.6|14886.6|14901.6|14890.6|14895.6|14884.6|231
1645623300000|2022-02-23 13:35:00|14898.6|14887.6|14903.6|14891.6|14904.6|14893.6|14897.6|14886.6|146
1645623600000|2022-02-23 13:40:00|14902.6|14892.6|14902.6|14890.6|14903.6|14892.6|14900.6|14888.6|25
1645623900000|2022-02-23 13:45:00|14901.6|14891.6|14903.6|14892.6|14904.6|14893.6|14901.6|14890.6|38
1645624200000|2022-02-23 13:50:00|14902.6|14891.6|14906.6|14895.6|14906.6|14895.6|14902.6|14891.6|97
1645624500000|2022-02-23 13:55:00|14907.6|14896.6|14911.6|14899.6|14913.6|14901.6|14907.6|14896.6|191
1645624800000|2022-02-23 14:00:00|14912.6|14900.6|14912.6|14901.6|14912.6|14901.6|14907.6|14896.6|32
1645625100000|2022-02-23 14:05:00|14911.6|14900.6|14911.6|14900.6|14913.6|14901.6|14910.6|14898.6|85
1645625400000|2022-02-23 14:10:00|14912.6|14899.6|14910.6|14898.6|14912.6|14900.6|14909.6|14898.6|61
1645625700000|2022-02-23 14:15:00|14911.6|14899.6|14905.6|14893.6|14912.6|14901.6|14905.6|14893.6|46
1645626000000|2022-02-23 14:20:00|14906.6|14894.6|14905.6|14893.6|14907.6|14895.6|14903.6|14891.6|182
1645626300000|2022-02-23 14:25:00|14904.6|14892.6|14901.6|14889.6|14905.6|14892.6|14898.6|14887.6|59
1645626600000|2022-02-23 14:30:00|14903.6|14890.6|14892.6|14880.6|14903.6|14891.6|14885.6|14874.6|290
1645626900000|2022-02-23 14:35:00|14891.6|14879.6|14887.6|14875.6|14893.6|14881.6|14882.6|14871.6|358
1645627200000|2022-02-23 14:40:00|14888.6|14876.6|14884.6|14872.6|14889.6|14877.6|14879.6|14868.6|212
1645627500000|2022-02-23 14:45:00|14885.6|14873.6|14883.6|14871.6|14894.6|14882.6|14882.6|14871.6|126
1645627800000|2022-02-23 14:50:00|14884.6|14872.6|14875.6|14863.6|14884.6|14872.6|14873.6|14862.6|272
1645628100000|2022-02-23 14:55:00|14874.6|14862.6|14870.6|14858.6|14878.6|14866.6|14870.6|14858.6|285
1645628400000|2022-02-23 15:00:00|14869.6|14857.6|14859.6|14848.6|14869.6|14857.6|14853.6|14842.6|593
1645628700000|2022-02-23 15:05:00|14860.6|14849.6|14854.6|14842.6|14861.6|14849.6|14847.6|14836.6|467
1645629000000|2022-02-23 15:10:00|14853.6|14841.6|14850.6|14837.6|14856.6|14845.6|14847.6|14835.6|181
1645629300000|2022-02-23 15:15:00|14849.6|14838.6|14847.6|14835.6|14850.6|14839.6|14838.6|14827.6|338
1645629600000|2022-02-23 15:20:00|14846.6|14834.6|14840.6|14828.6|14852.6|14840.6|14839.6|14827.6|208
1645629900000|2022-02-23 15:25:00|14841.6|14829.6|14834.6|14822.6|14842.6|14829.6|14828.6|14816.6|552
1645630200000|2022-02-23 15:30:00|14833.6|14821.6|14838.6|14826.6|14839.6|14827.6|14827.6|14815.6|59
1645630500000|2022-02-23 15:35:00|14840.6|14825.6|14836.6|14824.6|14845.6|14833.6|14835.6|14822.6|322
1645630800000|2022-02-23 15:40:00|14837.6|14825.6|14835.6|14822.6|14840.6|14828.6|14831.6|14820.6|292
1645631100000|2022-02-23 15:45:00|14834.6|14821.6|14828.6|14816.6|14836.6|14824.6|14827.6|14816.6|155
1645631400000|2022-02-23 15:50:00|14826.6|14817.6|14830.6|14818.6|14832.6|14820.6|14826.6|14815.6|435
1645631700000|2022-02-23 15:55:00|14829.6|14819.6|14834.6|14822.6|14836.6|14824.6|14823.6|14811.6|417
1645632000000|2022-02-23 16:00:00|14833.6|14821.6|14822.6|14810.6|14833.6|14821.6|14821.6|14809.6|144
1645632300000|2022-02-23 16:05:00|14823.6|14811.6|14813.6|14801.6|14823.6|14812.6|14809.6|14798.6|673
1645632600000|2022-02-23 16:10:00|14814.6|14802.6|14816.6|14804.6|14816.6|14805.6|14811.6|14798.6|137
1645632900000|2022-02-23 16:15:00|14815.6|14803.6|14812.6|14801.6|14815.6|14803.6|14809.6|14797.6|568
1645633200000|2022-02-23 16:20:00|14813.6|14800.6|14818.6|14806.6|14818.6|14807.6|14811.6|14800.6|214
1645633500000|2022-02-23 16:25:00|14817.6|14805.6|14821.6|14808.6|14824.6|14813.6|14817.6|14805.6|194
1645633800000|2022-02-23 16:30:00|14820.6|14809.6|14831.6|14819.6|14835.6|14824.6|14815.6|14804.6|286
1645634100000|2022-02-23 16:35:00|14830.6|14818.6|14833.6|14821.6|14835.6|14824.6|14825.6|14813.6|232
1645634400000|2022-02-23 16:40:00|14834.6|14822.6|14829.6|14817.6|14838.6|14827.6|14829.6|14817.6|187
1645634700000|2022-02-23 16:45:00|14828.6|14816.6|14836.6|14823.6|14836.6|14824.6|14825.6|14813.6|191
1645635000000|2022-02-23 16:50:00|14835.6|14824.6|14838.6|14826.6|14840.6|14828.6|14832.6|14820.6|108
1645635300000|2022-02-23 16:55:00|14839.6|14827.6|14839.6|14827.6|14842.6|14830.6|14836.6|14825.6|214
1645635600000|2022-02-23 17:00:00|14840.6|14828.6|14832.6|14821.6|14840.6|14828.6|14831.6|14820.6|157
1645635900000|2022-02-23 17:05:00|14831.6|14820.6|14835.6|14823.6|14835.6|14823.6|14830.6|14819.6|202
1645636200000|2022-02-23 17:10:00|14836.6|14824.6|14834.6|14822.6|14837.6|14826.6|14833.6|14822.6|138
1645636500000|2022-02-23 17:15:00|14835.6|14823.6|14844.6|14832.6|14844.6|14833.6|14833.6|14822.6|202
1645636800000|2022-02-23 17:20:00|14843.6|14830.6|14843.6|14831.6|14845.6|14833.6|14841.6|14830.6|158
1645637100000|2022-02-23 17:25:00|14842.6|14830.6|14846.6|14834.6|14846.6|14835.6|14840.6|14829.6|211
1645637400000|2022-02-23 17:30:00|14845.6|14833.6|14843.6|14831.6|14846.6|14834.6|14841.6|14830.6|162
1645637700000|2022-02-23 17:35:00|14842.6|14830.6|14842.6|14830.6|14845.6|14833.6|14841.6|14830.6|149
1645638000000|2022-02-23 17:40:00|14843.6|14831.6|14841.6|14830.6|14843.6|14832.6|14841.6|14830.6|80
1645638300000|2022-02-23 17:45:00|14842.6|14831.6|14842.6|14829.6|14845.6|14833.6|14841.6|14829.6|229
1645638600000|2022-02-23 17:50:00|14841.6|14830.6|14842.6|14831.6|14842.6|14831.6|14839.6|14827.6|705
1645638900000|2022-02-23 17:55:00|14841.6|14830.6|14843.6|14831.6|14843.6|14832.6|14840.6|14828.6|315
1645639200000|2022-02-23 18:00:00|14842.6|14830.6|14843.6|14831.6|14844.6|14832.6|14839.6|14828.6|292
1645639500000|2022-02-23 18:05:00|14842.6|14830.6|14836.6|14824.6|14842.6|14830.6|14833.6|14822.6|106
1645639800000|2022-02-23 18:10:00|14835.6|14825.6|14821.6|14809.6|14835.6|14825.6|14820.6|14808.6|146
1645640100000|2022-02-23 18:15:00|14820.6|14808.6|14827.6|14816.6|14828.6|14817.6|14817.6|14806.6|168
1645640400000|2022-02-23 18:20:00|14826.6|14815.6|14823.6|14811.6|14829.6|14817.6|14820.6|14808.6|124
1645640700000|2022-02-23 18:25:00|14824.6|14812.6|14817.6|14805.6|14824.6|14813.6|14815.6|14804.6|141
1645641000000|2022-02-23 18:30:00|14818.6|14806.6|14814.6|14802.6|14818.6|14807.6|14812.6|14801.6|206
1645641300000|2022-02-23 18:35:00|14815.6|14803.6|14825.6|14814.6|14825.6|14814.6|14813.6|14802.6|165
1645641600000|2022-02-23 18:40:00|14824.6|14813.6|14822.6|14811.6|14825.6|14814.6|14817.6|14806.6|127
1645641900000|2022-02-23 18:45:00|14821.6|14809.6|14826.6|14815.6|14826.6|14815.6|14820.6|14808.6|187
1645642200000|2022-02-23 18:50:00|14827.6|14816.6|14817.6|14805.6|14827.6|14816.6|14815.6|14804.6|169
1645642500000|2022-02-23 18:55:00|14816.6|14806.6|14816.6|14805.6|14821.6|14810.6|14816.6|14804.6|144
1645642800000|2022-02-23 19:00:00|14817.6|14804.6|14813.6|14801.6|14820.6|14809.6|14811.6|14800.6|182
1645643100000|2022-02-23 19:05:00|14814.6|14802.6|14814.6|14803.6|14817.6|14806.6|14812.6|14801.6|184
1645643400000|2022-02-23 19:10:00|14816.6|14805.6|14811.6|14800.6|14818.6|14806.6|14811.6|14800.6|119
1645643700000|2022-02-23 19:15:00|14810.6|14799.6|14812.6|14800.6|14813.6|14802.6|14808.6|14797.6|175
1645644000000|2022-02-23 19:20:00|14813.6|14799.6|14800.6|14788.6|14813.6|14801.6|14800.6|14788.6|272
1645644300000|2022-02-23 19:25:00|14801.6|14789.6|14799.6|14788.6|14801.6|14789.6|14799.6|14788.6|114
1645644600000|2022-02-23 19:30:00|14800.6|14789.6|14795.6|14783.6|14802.6|14791.6|14794.6|14783.6|160
1645644900000|2022-02-23 19:35:00|14797.6|14784.6|14795.6|14783.6|14797.6|14785.6|14793.6|14782.6|173
1645645200000|2022-02-23 19:40:00|14794.6|14782.6|14787.6|14777.6|14795.6|14783.6|14786.6|14775.6|154
1645645500000|2022-02-23 19:45:00|14788.1|14778.1|14791.6|14781.6|14795.1|14785.1|14787.1|14777.1|127
1645645800000|2022-02-23 19:50:00|14791.1|14781.1|14792.6|14782.6|14795.1|14785.1|14790.6|14780.6|235
1645646100000|2022-02-23 19:55:00|14794.1|14784.1|14794.6|14784.6|14797.1|14787.1|14791.1|14781.1|130
1645646400000|2022-02-23 20:00:00|14793.6|14783.6|14792.6|14782.6|14796.1|14786.1|14790.1|14780.1|312
1645646700000|2022-02-23 20:05:00|14793.1|14783.1|14795.6|14785.6|14797.6|14787.6|14791.1|14781.1|262
1645647000000|2022-02-23 20:10:00|14796.1|14786.1|14800.6|14790.6|14800.6|14790.6|14791.1|14781.1|154
1645647300000|2022-02-23 20:15:00|14800.1|14790.1|14798.6|14788.6|14806.1|14796.1|14796.1|14786.1|141
1645647600000|2022-02-23 20:20:00|14798.1|14788.1|14796.1|14786.1|14799.6|14789.6|14793.6|14783.6|157
1645647900000|2022-02-23 20:25:00|14795.1|14785.1|14798.1|14788.1|14798.1|14788.1|14795.1|14785.1|298
1645648200000|2022-02-23 20:30:00|14797.1|14787.1|14797.1|14787.1|14798.1|14788.1|14790.6|14780.6|205
1645648500000|2022-02-23 20:35:00|14797.6|14787.6|14792.6|14782.6|14798.1|14788.1|14792.6|14782.6|180
1645648800000|2022-02-23 20:40:00|14793.1|14783.1|14789.6|14779.6|14794.1|14784.1|14785.1|14775.1|274
1645649100000|2022-02-23 20:45:00|14790.1|14780.1|14787.1|14777.1|14794.1|14784.1|14786.1|14776.1|227
1645649400000|2022-02-23 20:50:00|14786.1|14776.1|14786.1|14776.1|14787.1|14777.1|14784.1|14774.1|299
1645649700000|2022-02-23 20:55:00|14787.1|14777.1|14790.1|14780.1|14790.1|14780.1|14786.1|14776.1|185
1645650000000|2022-02-23 21:00:00|14790.6|14780.6|14791.1|14781.1|14792.1|14782.1|14789.6|14779.6|36
1645650300000|2022-02-23 21:05:00|14791.6|14781.6|14790.1|14780.1|14791.6|14781.6|14788.6|14778.6|226
1645650600000|2022-02-23 21:10:00|14789.6|14779.6|14793.1|14783.1|14793.1|14783.1|14789.6|14779.6|16
1645650900000|2022-02-23 21:15:00|14796.5|14772.5|14790|14766|14800|14776|14790|14766|0
1645651200000|2022-02-23 21:20:00|14790.3|14766.3|14791.4|14767.4|14792.1|14768.1|14787.2|14763.2|0
1645651500000|2022-02-23 21:25:00|14791.7|14767.7|14787.5|14763.5|14793.1|14769.1|14785.1|14761.1|0
1645651800000|2022-02-23 21:30:00|14787.9|14763.9|14781.6|14757.6|14787.9|14763.9|14781.6|14757.6|0
1645652100000|2022-02-23 21:35:00|14780.9|14756.9|14783.8|14759.8|14786.6|14762.6|14770.9|14746.9|0
1645652400000|2022-02-23 21:40:00|14784.2|14760.2|14775.4|14751.4|14786.3|14762.3|14766.7|14742.7|0
1645652700000|2022-02-23 21:45:00|14774.4|14750.4|14779.6|14755.6|14784.9|14760.9|14774.4|14750.4|0
1645653000000|2022-02-23 21:50:00|14780.4|14756.4|14775.4|14751.4|14781.1|14757.1|14769.8|14745.8|0
1645653300000|2022-02-23 21:55:00|14775.1|14751.1|14770.7|14746.7|14775.4|14751.4|14765.7|14741.7|0
1645653600000|2022-02-23 22:00:00|14771.1|14747.1|14770.8|14746.8|14771.3|14747.3|14769|14745|0
1645653900000|2022-02-23 22:05:00|14770.7|14746.7|14770.5|14746.5|14771.7|14747.7|14769.8|14745.8|0
1645654200000|2022-02-23 22:10:00|14770.4|14746.4|14770.5|14746.5|14772.1|14748.1|14769.4|14745.4|0
1645654500000|2022-02-23 22:15:00|14770.3|14746.3|14770.2|14746.2|14771.2|14747.2|14769.4|14745.4|0
1645654800000|2022-02-23 22:20:00|14770.1|14746.1|14768.6|14744.6|14770.1|14746.1|14768.4|14744.4|0
1645655100000|2022-02-23 22:25:00|14768.5|14744.5|14766.4|14742.4|14769.4|14745.4|14766.4|14742.4|0
1645655400000|2022-02-23 22:30:00|14766.3|14742.3|14764.8|14740.8|14766.7|14742.7|14764.3|14740.3|0
1645655700000|2022-02-23 22:35:00|14764.7|14740.7|14764.3|14740.3|14767.2|14743.2|14764.2|14740.2|0
1645656000000|2022-02-23 22:40:00|14764.8|14740.8|14765.1|14741.1|14765.1|14741.1|14763.8|14739.8|0
1645656300000|2022-02-23 22:45:00|14764.9|14740.9|14769|14745|14769|14745|14764.3|14740.3|0
1645656600000|2022-02-23 22:50:00|14769.1|14745.1|14768.9|14744.9|14769.6|14745.6|14768.1|14744.1|0
1645656900000|2022-02-23 22:55:00|14768.8|14744.8|14773.8|14749.8|14774.3|14750.3|14768.6|14744.6|0
1645657200000|2022-02-23 23:00:00|14774|14750|14775.3|14751.3|14794.3|14770.3|14771.9|14747.9|0
1645657500000|2022-02-23 23:05:00|14778.1|14754.1|14766.5|14742.5|14778.5|14754.5|14762.3|14738.3|0
1645657800000|2022-02-23 23:10:00|14766.1|14742.1|14769.6|14745.6|14773.6|14749.6|14759.6|14735.6|0
1645658100000|2022-02-23 23:15:00|14769.3|14745.3|14756|14732|14772.1|14748.1|14753.9|14729.9|0
1645658400000|2022-02-23 23:20:00|14756.7|14732.7|14752.2|14728.2|14759|14735|14752.2|14728.2|0
1645658700000|2022-02-23 23:25:00|14752.9|14728.9|14769.1|14745.1|14777.5|14753.5|14752.6|14728.6|0
1645659000000|2022-02-23 23:30:00|14768.4|14744.4|14777.1|14753.1|14777.1|14753.1|14768|14744|0
1645659300000|2022-02-23 23:35:00|14776.7|14752.7|14776.5|14752.5|14777.1|14753.1|14772|14748|0
1645659600000|2022-02-23 23:40:00|14776.9|14752.9|14790.9|14766.9|14796.2|14772.2|14774.8|14750.8|0
1645659900000|2022-02-23 23:45:00|14790.6|14766.6|14781.8|14757.8|14791.6|14767.6|14780.4|14756.4|0
1645660200000|2022-02-23 23:50:00|14782.2|14758.2|14786.2|14762.2|14786.9|14762.9|14778.4|14754.4|0
1645660500000|2022-02-23 23:55:00|14786.5|14762.5|14778.4|14754.4|14790|14766|14774.9|14750.9|0
1645660800000|2022-02-24 00:00:00|14777.7|14753.7|14774.4|14750.4|14791.1|14767.1|14768.8|14744.8|0
1645661100000|2022-02-24 00:05:00|14774.7|14750.7|14767|14743|14778.6|14754.6|14761.1|14737.1|0
1645661400000|2022-02-24 00:10:00|14767.4|14743.4|14777.9|14753.9|14785.6|14761.6|14765.3|14741.3|0
1645661700000|2022-02-24 00:15:00|14776.8|14752.8|14767.4|14743.4|14777.5|14753.5|14756.1|14732.1|0
1645662000000|2022-02-24 00:20:00|14767.6|14743.6|14769.1|14745.1|14771.3|14747.3|14760.8|14736.8|0
1645662300000|2022-02-24 00:25:00|14768.7|14744.7|14748.6|14724.6|14772.3|14748.3|14721.2|14697.2|0
1645662600000|2022-02-24 00:30:00|14748.2|14724.2|14732.6|14708.6|14748.7|14724.7|14715.8|14691.8|0
1645662900000|2022-02-24 00:35:00|14732.3|14708.3|14730.6|14706.6|14752.8|14728.8|14722.6|14698.6|0
1645663200000|2022-02-24 00:40:00|14731.1|14707.1|14745.9|14721.9|14749.8|14725.8|14729.1|14705.1|0
1645663500000|2022-02-24 00:45:00|14746.8|14722.8|14767.3|14743.3|14768.1|14744.1|14739.8|14715.8|0
1645663800000|2022-02-24 00:50:00|14767.1|14743.1|14755.6|14731.6|14770.1|14746.1|14755.6|14731.6|0
1645664100000|2022-02-24 00:55:00|14755.2|14731.2|14758.6|14734.6|14781.5|14757.5|14754.2|14730.2|0
1645664400000|2022-02-24 01:00:00|14758.4|14734.4|14771.6|14761.6|14787.6|14777.6|14758.4|14734.4|2934
1645664700000|2022-02-24 01:05:00|14772.1|14762.1|14783.6|14773.6|14786.1|14776.1|14772.1|14762.1|1324
1645665000000|2022-02-24 01:10:00|14780.6|14770.6|14785.1|14775.1|14788.6|14778.6|14780.6|14770.6|2994
1645665300000|2022-02-24 01:15:00|14783.6|14773.6|14784.6|14774.6|14812.1|14802.1|14774.6|14764.6|4115
1645665600000|2022-02-24 01:20:00|14785.1|14775.1|14787.1|14777.1|14802.1|14792.1|14783.1|14773.1|5231
1645665900000|2022-02-24 01:25:00|14788.1|14778.1|14773.1|14763.1|14789.1|14779.1|14765.1|14755.1|4755
1645666200000|2022-02-24 01:30:00|14770.1|14760.1|14774.6|14764.6|14781.6|14771.6|14740.6|14730.6|20549
1645666500000|2022-02-24 01:35:00|14772.1|14762.1|14744.6|14734.6|14772.6|14762.6|14727.1|14717.1|7140
1645666800000|2022-02-24 01:40:00|14745.1|14735.1|14737.1|14727.1|14763.1|14753.1|14720.1|14710.1|9236
1645667100000|2022-02-24 01:45:00|14737.6|14727.6|14753.6|14743.6|14766.6|14756.6|14733.6|14723.6|5658
1645667400000|2022-02-24 01:50:00|14752.6|14742.6|14754.6|14744.6|14783.6|14773.6|14749.6|14739.6|5844
1645667700000|2022-02-24 01:55:00|14755.6|14745.6|14739.6|14729.6|14755.6|14745.6|14732.6|14722.6|12160
1645668000000|2022-02-24 02:00:00|14737.6|14727.6|14737.6|14727.6|14752.6|14742.6|14732.6|14722.6|8528
1645668300000|2022-02-24 02:05:00|14736.6|14726.6|14736.6|14726.6|14745.6|14735.6|14712.6|14702.6|3601
1645668600000|2022-02-24 02:10:00|14737.6|14727.6|14747.6|14737.6|14758.6|14748.6|14731.6|14721.6|4239
1645668900000|2022-02-24 02:15:00|14744.6|14734.6|14745.6|14735.6|14759.6|14749.6|14744.6|14734.6|2586
1645669200000|2022-02-24 02:20:00|14744.6|14734.6|14737.6|14727.6|14744.6|14734.6|14725.6|14715.6|3785
1645669500000|2022-02-24 02:25:00|14739.6|14729.6|14715.6|14705.6|14743.6|14733.6|14715.6|14705.6|4180
1645669800000|2022-02-24 02:30:00|14716.6|14706.6|14720.6|14710.6|14725.6|14715.6|14691.6|14681.6|5128
1645670100000|2022-02-24 02:35:00|14719.6|14709.6|14716.6|14706.6|14731.6|14721.6|14710.6|14700.6|2657
1645670400000|2022-02-24 02:40:00|14714.6|14704.6|14733.6|14723.6|14737.6|14727.6|14713.6|14703.6|3032
1645670700000|2022-02-24 02:45:00|14735.6|14725.6|14729.6|14719.6|14739.6|14729.6|14719.6|14709.6|3171
1645671000000|2022-02-24 02:50:00|14728.6|14718.6|14715.6|14705.6|14731.6|14721.6|14714.6|14704.6|4181
1645671300000|2022-02-24 02:55:00|14714.6|14704.6|14690.6|14680.6|14714.6|14704.6|14690.6|14680.6|3381
1645671600000|2022-02-24 03:00:00|14692.6|14682.6|14685.6|14675.6|14702.6|14692.6|14677.6|14667.6|3842
1645671900000|2022-02-24 03:05:00|14684.6|14674.6|14669.6|14659.6|14685.6|14675.6|14664.6|14654.6|3698
1645672200000|2022-02-24 03:10:00|14667.6|14657.6|14655.6|14645.6|14676.6|14666.6|14652.6|14642.6|5273
1645672500000|2022-02-24 03:15:00|14656.6|14646.6|14656.6|14646.6|14681.6|14671.6|14651.6|14641.6|2956
1645672800000|2022-02-24 03:20:00|14654.6|14644.6|14634.6|14624.6|14660.6|14650.6|14634.6|14624.6|3732
1645673100000|2022-02-24 03:25:00|14635.6|14625.6|14634.6|14624.6|14654.6|14644.6|14628.6|14618.6|3485
1645673400000|2022-02-24 03:30:00|14633.6|14623.6|14604.6|14594.6|14633.6|14623.6|14603.6|14593.6|4155
1645673700000|2022-02-24 03:35:00|14610.6|14600.6|14587.6|14577.6|14616.6|14606.6|14587.6|14577.6|2927
1645674000000|2022-02-24 03:40:00|14586.6|14576.6|14602.6|14592.6|14604.6|14594.6|14580.6|14570.6|2225
1645674300000|2022-02-24 03:45:00|14600.6|14590.6|14616.6|14606.6|14621.6|14611.6|14599.6|14589.6|1880
1645674600000|2022-02-24 03:50:00|14617.6|14607.6|14607.6|14597.6|14622.6|14612.6|14605.6|14595.6|2394
1645674900000|2022-02-24 03:55:00|14609.6|14599.6|14586.6|14576.6|14609.6|14599.6|14585.6|14575.6|2293
1645675200000|2022-02-24 04:00:00|14584.6|14574.6|14595.6|14585.6|14595.6|14585.6|14581.6|14571.6|1293
1645675500000|2022-02-24 04:05:00|14596.6|14586.6|14593.6|14583.6|14598.6|14588.6|14588.6|14578.6|2530
1645675800000|2022-02-24 04:10:00|14594.6|14584.6|14579.6|14569.6|14596.6|14586.6|14578.6|14568.6|1264
1645676100000|2022-02-24 04:15:00|14578.6|14568.6|14552.6|14542.6|14578.6|14568.6|14552.6|14542.6|2127
1645676400000|2022-02-24 04:20:00|14551.6|14541.6|14566.6|14556.6|14566.6|14556.6|14551.6|14541.6|2691
1645676700000|2022-02-24 04:25:00|14565.6|14555.6|14551.6|14541.6|14566.6|14556.6|14548.6|14538.6|1316
1645677000000|2022-02-24 04:30:00|14552.6|14542.6|14566.6|14556.6|14567.6|14557.6|14547.6|14537.6|1746
1645677300000|2022-02-24 04:35:00|14567.6|14557.6|14566.6|14556.6|14567.6|14557.6|14558.6|14548.6|2084
1645677600000|2022-02-24 04:40:00|14564.6|14554.6|14550.6|14540.6|14564.6|14554.6|14550.6|14540.6|2266
1645677900000|2022-02-24 04:45:00|14549.6|14539.6|14569.6|14559.6|14571.6|14561.6|14548.6|14538.6|1627
1645678200000|2022-02-24 04:50:00|14568.6|14558.6|14590.6|14580.6|14593.6|14583.6|14568.6|14558.6|2144
1645678500000|2022-02-24 04:55:00|14589.6|14579.6|14594.6|14584.6|14596.6|14586.6|14586.6|14576.6|2544
1645678800000|2022-02-24 05:00:00|14595.6|14585.6|14534.6|14524.6|14606.6|14596.6|14529.6|14519.6|11557
1645679100000|2022-02-24 05:05:00|14533.6|14523.6|14544.6|14534.6|14549.6|14539.6|14490.6|14480.6|11132
1645679400000|2022-02-24 05:10:00|14539.6|14529.6|14545.6|14535.6|14564.6|14554.6|14530.6|14520.6|6334
1645679700000|2022-02-24 05:15:00|14547.6|14537.6|14550.6|14540.6|14554.6|14544.6|14501.6|14491.6|6836
1645680000000|2022-02-24 05:20:00|14552.6|14542.6|14577.6|14567.6|14583.6|14573.6|14548.6|14538.6|3559
1645680300000|2022-02-24 05:25:00|14578.6|14568.6|14567.6|14557.6|14609.6|14599.6|14561.6|14551.6|4543
1645680600000|2022-02-24 05:30:00|14564.6|14554.6|14549.6|14539.6|14566.6|14556.6|14537.6|14527.6|5101
1645680900000|2022-02-24 05:35:00|14550.6|14540.6|14546.6|14536.6|14576.6|14566.6|14539.6|14529.6|2756
1645681200000|2022-02-24 05:40:00|14545.6|14535.6|14557.6|14547.6|14568.6|14558.6|14538.6|14528.6|2915
1645681500000|2022-02-24 05:45:00|14556.6|14546.6|14559.6|14549.6|14569.6|14559.6|14544.6|14534.6|3082
1645681800000|2022-02-24 05:50:00|14557.6|14547.6|14532.6|14522.6|14560.6|14550.6|14532.6|14522.6|3883
1645682100000|2022-02-24 05:55:00|14535.6|14525.6|14519.6|14509.6|14549.6|14539.6|14518.6|14508.6|5080
1645682400000|2022-02-24 06:00:00|14520.6|14510.6|14508.6|14498.6|14537.6|14527.6|14491.6|14481.6|3258
1645682700000|2022-02-24 06:05:00|14506.6|14496.6|14499.6|14489.6|14506.6|14496.6|14467.6|14457.6|6016
1645683000000|2022-02-24 06:10:00|14501.6|14491.6|14475.6|14465.6|14513.6|14503.6|14473.6|14463.6|4186
1645683300000|2022-02-24 06:15:00|14481.6|14471.6|14503.6|14493.6|14515.6|14505.6|14471.6|14461.6|5135
1645683600000|2022-02-24 06:20:00|14505.6|14495.6|14473.6|14463.6|14511.6|14501.6|14472.6|14462.6|3678
1645683900000|2022-02-24 06:25:00|14474.6|14464.6|14472.6|14462.6|14489.6|14479.6|14459.6|14449.6|3627
1645684200000|2022-02-24 06:30:00|14470.6|14460.6|14511.6|14501.6|14526.6|14516.6|14467.6|14457.6|5824
1645684500000|2022-02-24 06:35:00|14513.6|14503.6|14542.6|14532.6|14545.6|14535.6|14512.6|14502.6|3955
1645684800000|2022-02-24 06:40:00|14543.6|14533.6|14558.6|14548.6|14574.6|14564.6|14533.6|14523.6|5539
1645685100000|2022-02-24 06:45:00|14562.6|14552.6|14564.6|14554.6|14577.6|14567.6|14544.6|14534.6|4961
1645685400000|2022-02-24 06:50:00|14562.6|14552.6|14547.6|14537.6|14566.6|14556.6|14547.6|14537.6|3876
1645685700000|2022-02-24 06:55:00|14548.6|14538.6|14561.6|14551.6|14567.6|14557.6|14548.6|14538.6|5982
1645686000000|2022-02-24 07:00:00|14559.6|14549.6|14515.6|14505.6|14559.6|14549.6|14514.6|14504.6|4687
1645686300000|2022-02-24 07:05:00|14516.6|14506.6|14535.6|14525.6|14546.6|14536.6|14504.6|14494.6|3173
1645686600000|2022-02-24 07:10:00|14534.6|14524.6|14528.6|14518.6|14534.6|14524.6|14507.6|14497.6|1809
1645686900000|2022-02-24 07:15:00|14529.6|14519.6|14509.6|14499.6|14529.6|14519.6|14489.6|14479.6|1712
1645687200000|2022-02-24 07:20:00|14508.6|14498.6|14512.6|14502.6|14525.6|14515.6|14505.6|14495.6|1197
1645687500000|2022-02-24 07:25:00|14513.6|14503.6|14508.6|14498.6|14518.6|14508.6|14507.6|14497.6|786
1645687800000|2022-02-24 07:30:00|14509.6|14499.6|14522.6|14512.6|14531.6|14521.6|14504.6|14494.6|2194
1645688100000|2022-02-24 07:35:00|14523.6|14513.6|14527.6|14517.6|14533.6|14523.6|14514.6|14504.6|1187
1645688400000|2022-02-24 07:40:00|14526.6|14516.6|14539.6|14529.6|14544.6|14534.6|14523.6|14513.6|1207
1645688700000|2022-02-24 07:45:00|14545.6|14535.6|14540.6|14530.6|14552.6|14542.6|14537.6|14527.6|2774
1645689000000|2022-02-24 07:50:00|14541.6|14531.6|14547.6|14537.6|14557.6|14547.6|14538.6|14528.6|779
1645689300000|2022-02-24 07:55:00|14546.6|14536.6|14540.6|14530.6|14555.6|14545.6|14540.6|14530.6|1645
1645689600000|2022-02-24 08:00:00|14542.6|14529.6|14552.6|14539.6|14564.6|14552.6|14538.6|14526.6|1816
1645689900000|2022-02-24 08:05:00|14551.6|14541.6|14575.6|14563.6|14580.6|14569.6|14547.6|14535.6|1603
1645690200000|2022-02-24 08:10:00|14576.6|14561.6|14547.6|14535.6|14579.6|14567.6|14546.6|14535.6|1433
1645690500000|2022-02-24 08:15:00|14546.6|14534.6|14569.6|14556.6|14570.6|14558.6|14539.6|14527.6|995
1645690800000|2022-02-24 08:20:00|14570.6|14557.6|14556.6|14543.6|14578.6|14566.6|14549.6|14536.6|1563
1645691100000|2022-02-24 08:25:00|14557.6|14544.6|14554.6|14542.6|14566.6|14554.6|14532.6|14520.6|2991
1645691400000|2022-02-24 08:30:00|14567.9|14543.9|14593.4|14569.4|14596.4|14572.4|14538.4|14514.4|0
1645691700000|2022-02-24 08:35:00|14593.6|14569.6|14588.5|14564.5|14596|14572|14542.2|14518.2|637
1645692000000|2022-02-24 08:40:00|14587.8|14563.8|14579.5|14555.5|14594.7|14570.7|14548.8|14524.8|0
1645692300000|2022-02-24 08:45:00|14579.2|14555.2|14574|14550|14602.3|14578.3|14568.6|14544.6|0
1645692600000|2022-02-24 08:50:00|14575|14551|14560.9|14536.9|14593.8|14569.8|14558.1|14534.1|0
1645692900000|2022-02-24 08:55:00|14561.1|14537.1|14581|14557|14599|14575|14560.4|14536.4|0
1645693200000|2022-02-24 09:00:00|14581.2|14557.2|14549.6|14535.6|14581.2|14557.2|14530.6|14519.6|1203
1645693500000|2022-02-24 09:05:00|14551.6|14536.6|14559.6|14545.6|14565.6|14553.6|14540.6|14526.6|633
1645693800000|2022-02-24 09:10:00|14560.6|14546.6|14551.6|14538.6|14561.6|14548.6|14533.6|14519.6|550
1645694100000|2022-02-24 09:15:00|14553.6|14539.6|14555.6|14543.6|14570.6|14557.6|14552.6|14539.6|790
1645694400000|2022-02-24 09:20:00|14556.6|14544.6|14559.6|14547.6|14569.6|14556.6|14556.6|14543.6|237
1645694700000|2022-02-24 09:25:00|14560.6|14546.6|14548.6|14535.6|14560.6|14547.6|14545.6|14534.6|904
1645695000000|2022-02-24 09:30:00|14545.6|14536.6|14551.6|14539.6|14557.6|14545.6|14543.6|14532.6|1207
1645695300000|2022-02-24 09:35:00|14549.6|14538.6|14539.6|14527.6|14552.6|14540.6|14535.6|14524.6|560
1645695600000|2022-02-24 09:40:00|14538.6|14526.6|14536.6|14524.6|14546.6|14533.6|14528.6|14516.6|473
1645695900000|2022-02-24 09:45:00|14535.6|14523.6|14540.6|14528.6|14544.6|14533.6|14528.6|14517.6|315
1645696200000|2022-02-24 09:50:00|14541.6|14529.6|14528.6|14516.6|14546.6|14534.6|14524.6|14511.6|317
1645696500000|2022-02-24 09:55:00|14527.6|14515.6|14516.6|14504.6|14536.6|14524.6|14516.6|14504.6|282
1645696800000|2022-02-24 10:00:00|14517.6|14505.6|14511.6|14499.6|14525.6|14514.6|14510.6|14498.6|1128
1645697100000|2022-02-24 10:05:00|14512.6|14498.6|14520.6|14509.6|14520.6|14509.6|14511.6|14498.6|696
1645697400000|2022-02-24 10:10:00|14521.6|14510.6|14499.6|14487.6|14524.6|14512.6|14496.6|14485.6|1429
1645697700000|2022-02-24 10:15:00|14500.6|14489.6|14486.6|14474.6|14500.6|14489.6|14484.6|14472.6|898
1645698000000|2022-02-24 10:20:00|14487.6|14475.6|14483.6|14470.6|14488.6|14476.6|14478.6|14466.6|430
1645698300000|2022-02-24 10:25:00|14484.6|14471.6|14488.6|14476.6|14494.6|14482.6|14483.6|14471.6|320
1645698600000|2022-02-24 10:30:00|14487.6|14475.6|14485.6|14473.6|14491.6|14480.6|14480.6|14468.6|448
1645698900000|2022-02-24 10:35:00|14484.6|14472.6|14481.6|14470.6|14484.6|14472.6|14469.6|14458.6|445
1645699200000|2022-02-24 10:40:00|14480.6|14469.6|14476.6|14464.6|14488.6|14476.6|14475.6|14463.6|472
1645699500000|2022-02-24 10:45:00|14477.6|14465.6|14485.6|14473.6|14488.6|14476.6|14476.6|14465.6|229
1645699800000|2022-02-24 10:50:00|14486.6|14475.6|14475.6|14463.6|14488.6|14476.6|14469.6|14457.6|528
1645700100000|2022-02-24 10:55:00|14474.6|14464.6|14479.6|14467.6|14481.6|14469.6|14473.6|14461.6|173
1645700400000|2022-02-24 11:00:00|14480.6|14468.6|14463.6|14451.6|14485.6|14474.6|14462.6|14451.6|278
1645700700000|2022-02-24 11:05:00|14462.6|14450.6|14451.6|14440.6|14464.6|14452.6|14450.6|14439.6|671
1645701000000|2022-02-24 11:10:00|14450.6|14439.6|14456.6|14444.6|14460.6|14448.6|14444.6|14432.6|437
1645701300000|2022-02-24 11:15:00|14457.6|14445.6|14452.6|14439.6|14457.6|14445.6|14440.6|14428.6|905
1645701600000|2022-02-24 11:20:00|14453.6|14440.6|14464.6|14452.6|14467.6|14456.6|14453.6|14440.6|355
1645701900000|2022-02-24 11:25:00|14465.6|14451.6|14455.6|14442.6|14469.6|14456.6|14451.6|14440.6|475
1645702200000|2022-02-24 11:30:00|14454.6|14443.6|14451.6|14440.6|14464.6|14452.6|14447.6|14436.6|345
1645702500000|2022-02-24 11:35:00|14450.6|14439.6|14458.6|14446.6|14458.6|14446.6|14443.6|14432.6|273
1645702800000|2022-02-24 11:40:00|14457.6|14445.6|14471.6|14459.6|14471.6|14459.6|14453.6|14441.6|435
1645703100000|2022-02-24 11:45:00|14470.6|14458.6|14474.6|14462.6|14480.6|14469.6|14465.6|14453.6|396
1645703400000|2022-02-24 11:50:00|14475.6|14461.6|14468.6|14456.6|14478.6|14466.6|14468.6|14456.6|479
1645703700000|2022-02-24 11:55:00|14466.6|14455.6|14484.6|14472.6|14484.6|14472.6|14465.6|14453.6|335
1645704000000|2022-02-24 12:00:00|14485.6|14471.6|14471.6|14459.6|14485.6|14472.6|14466.6|14453.6|326
1645704300000|2022-02-24 12:05:00|14472.6|14458.6|14464.6|14451.6|14472.6|14458.6|14463.6|14451.6|169
1645704600000|2022-02-24 12:10:00|14461.6|14450.6|14486.6|14473.6|14487.6|14475.6|14457.6|14445.6|654
1645704900000|2022-02-24 12:15:00|14485.6|14472.6|14486.6|14475.6|14492.6|14480.6|14479.6|14468.6|396
1645705200000|2022-02-24 12:20:00|14487.6|14474.6|14482.6|14470.6|14488.6|14476.6|14475.6|14463.6|634
1645705500000|2022-02-24 12:25:00|14481.6|14469.6|14483.6|14470.6|14488.6|14477.6|14475.6|14463.6|537
1645705800000|2022-02-24 12:30:00|14480.6|14468.6|14480.6|14468.6|14484.6|14473.6|14474.6|14463.6|187
1645706100000|2022-02-24 12:35:00|14478.6|14466.6|14483.6|14471.6|14483.6|14472.6|14474.6|14462.6|353
1645706400000|2022-02-24 12:40:00|14482.6|14470.6|14482.6|14469.6|14482.6|14470.6|14470.6|14459.6|200
1645706700000|2022-02-24 12:45:00|14481.6|14470.6|14483.6|14470.6|14483.6|14471.6|14472.6|14460.6|296
1645707000000|2022-02-24 12:50:00|14482.6|14469.6|14478.6|14465.6|14485.6|14474.6|14476.6|14464.6|242
1645707300000|2022-02-24 12:55:00|14477.6|14466.6|14486.6|14474.6|14486.6|14475.6|14474.6|14462.6|267
1645707600000|2022-02-24 13:00:00|14487.6|14475.6|14489.6|14477.6|14492.6|14481.6|14481.6|14469.6|413
1645707900000|2022-02-24 13:05:00|14491.6|14479.6|14460.6|14447.6|14493.6|14481.6|14459.6|14446.6|1103
1645708200000|2022-02-24 13:10:00|14459.6|14448.6|14453.6|14440.6|14463.6|14451.6|14452.6|14440.6|374
1645708500000|2022-02-24 13:15:00|14452.6|14439.6|14451.6|14439.6|14460.6|14449.6|14441.6|14429.6|568
1645708800000|2022-02-24 13:20:00|14450.6|14438.6|14441.6|14429.6|14455.6|14443.6|14437.6|14425.6|460
1645709100000|2022-02-24 13:25:00|14442.6|14430.6|14429.6|14416.6|14443.6|14430.6|14423.6|14412.6|847
1645709400000|2022-02-24 13:30:00|14428.6|14415.6|14441.6|14428.6|14441.6|14429.6|14423.6|14412.6|426
1645709700000|2022-02-24 13:35:00|14440.6|14426.6|14438.6|14427.6|14449.6|14437.6|14433.6|14421.6|255
1645710000000|2022-02-24 13:40:00|14439.6|14426.6|14457.6|14444.6|14462.6|14449.6|14437.6|14425.6|313
1645710300000|2022-02-24 13:45:00|14456.6|14445.6|14451.6|14439.6|14457.6|14445.6|14438.6|14427.6|488
1645710600000|2022-02-24 13:50:00|14452.6|14441.6|14444.6|14432.6|14458.6|14446.6|14444.6|14432.6|309
1645710900000|2022-02-24 13:55:00|14445.6|14433.6|14425.6|14413.6|14445.6|14433.6|14425.6|14413.6|505
1645711200000|2022-02-24 14:00:00|14426.6|14414.6|14433.6|14421.6|14437.6|14426.6|14426.6|14414.6|386
1645711500000|2022-02-24 14:05:00|14432.6|14420.6|14434.6|14421.6|14446.6|14434.6|14432.6|14420.6|394
1645711800000|2022-02-24 14:10:00|14435.6|14422.6|14427.6|14415.6|14436.6|14424.6|14425.6|14413.6|349
1645712100000|2022-02-24 14:15:00|14428.6|14417.6|14441.6|14429.6|14443.6|14432.6|14428.6|14416.6|238
1645712400000|2022-02-24 14:20:00|14440.6|14428.6|14436.6|14424.6|14442.6|14430.6|14432.6|14420.6|342
1645712700000|2022-02-24 14:25:00|14435.6|14423.6|14430.6|14419.6|14438.6|14426.6|14423.6|14410.6|440
1645713000000|2022-02-24 14:30:00|14428.6|14416.6|14463.6|14450.6|14471.6|14459.6|14428.6|14415.6|2351
1645713300000|2022-02-24 14:35:00|14465.6|14452.6|14460.6|14446.6|14472.6|14461.6|14446.6|14433.6|2339
1645713600000|2022-02-24 14:40:00|14459.6|14447.6|14444.6|14431.6|14462.6|14449.6|14437.6|14425.6|1209
1645713900000|2022-02-24 14:45:00|14443.6|14432.6|14435.6|14422.6|14444.6|14433.6|14427.6|14415.6|2236
1645714200000|2022-02-24 14:50:00|14436.6|14424.6|14439.6|14426.6|14447.6|14436.6|14434.6|14422.6|2753
1645714500000|2022-02-24 14:55:00|14438.6|14425.6|14448.6|14436.6|14449.6|14438.6|14431.6|14419.6|2038
1645714800000|2022-02-24 15:00:00|14447.6|14435.6|14433.6|14421.6|14450.6|14438.6|14432.6|14421.6|715
1645715100000|2022-02-24 15:05:00|14434.6|14420.6|14431.6|14419.6|14434.6|14421.6|14424.6|14413.6|928
1645715400000|2022-02-24 15:10:00|14430.6|14420.6|14429.6|14416.6|14433.6|14421.6|14421.6|14409.6|1023
1645715700000|2022-02-24 15:15:00|14428.6|14417.6|14449.6|14437.6|14451.6|14439.6|14427.6|14415.6|1713
1645716000000|2022-02-24 15:20:00|14451.6|14438.6|14438.6|14425.6|14454.6|14443.6|14437.6|14425.6|4099
1645716300000|2022-02-24 15:25:00|14437.6|14424.6|14417.6|14405.6|14439.6|14427.6|14412.6|14400.6|1065
1645716600000|2022-02-24 15:30:00|14418.6|14404.6|14407.6|14395.6|14418.6|14404.6|14405.6|14394.6|1532
1645716900000|2022-02-24 15:35:00|14406.6|14396.6|14383.6|14370.6|14409.6|14396.6|14374.6|14362.6|2047
1645717200000|2022-02-24 15:40:00|14381.6|14369.6|14383.6|14370.6|14387.6|14375.6|14369.6|14357.6|972
1645717500000|2022-02-24 15:45:00|14382.6|14369.6|14377.6|14365.6|14384.6|14372.6|14375.6|14363.6|2192
1645717800000|2022-02-24 15:50:00|14376.6|14364.6|14374.6|14362.6|14379.6|14368.6|14373.6|14361.6|935
1645718100000|2022-02-24 15:55:00|14375.6|14363.6|14383.6|14370.6|14394.6|14383.6|14375.6|14363.6|751
1645718400000|2022-02-24 16:00:00|14382.6|14369.6|14376.6|14364.6|14382.6|14370.6|14373.6|14361.6|1130
1645718700000|2022-02-24 16:05:00|14375.6|14365.6|14388.6|14376.6|14388.6|14376.6|14375.6|14363.6|2005
1645719000000|2022-02-24 16:10:00|14389.6|14377.6|14406.6|14394.6|14411.6|14399.6|14389.6|14377.6|1289
1645719300000|2022-02-24 16:15:00|14405.6|14393.6|14414.6|14401.6|14415.6|14404.6|14402.6|14390.6|875
1645719600000|2022-02-24 16:20:00|14415.6|14402.6|14410.6|14399.6|14415.6|14403.6|14410.6|14399.6|871
1645719900000|2022-02-24 16:25:00|14409.6|14398.6|14399.6|14386.6|14412.6|14400.6|14396.6|14384.6|912
1645720200000|2022-02-24 16:30:00|14398.6|14387.6|14398.6|14386.6|14400.6|14388.6|14392.6|14380.6|802
1645720500000|2022-02-24 16:35:00|14399.6|14388.6|14406.6|14394.6|14407.6|14395.6|14396.6|14384.6|799
1645720800000|2022-02-24 16:40:00|14405.6|14393.6|14389.6|14377.6|14405.6|14393.6|14387.6|14375.6|690
1645721100000|2022-02-24 16:45:00|14390.6|14378.6|14387.6|14375.6|14390.6|14378.6|14379.6|14368.6|1018
1645721400000|2022-02-24 16:50:00|14388.6|14376.6|14402.6|14390.6|14403.6|14391.6|14386.6|14373.6|790
1645721700000|2022-02-24 16:55:00|14401.6|14389.6|14416.6|14404.6|14417.6|14406.6|14399.6|14387.6|721
1645722000000|2022-02-24 17:00:00|14417.6|14403.6|14432.6|14421.6|14432.6|14421.6|14414.6|14402.6|881
1645722300000|2022-02-24 17:05:00|14431.6|14420.6|14425.6|14413.6|14432.6|14420.6|14424.6|14412.6|564
1645722600000|2022-02-24 17:10:00|14424.6|14412.6|14408.6|14395.6|14428.6|14416.6|14406.6|14395.6|816
1645722900000|2022-02-24 17:15:00|14409.6|14396.6|14420.6|14409.6|14422.6|14410.6|14408.6|14396.6|449
1645723200000|2022-02-24 17:20:00|14421.6|14410.6|14404.6|14392.6|14422.6|14410.6|14404.6|14392.6|688
1645723500000|2022-02-24 17:25:00|14405.6|14393.6|14410.6|14397.6|14414.6|14401.6|14404.6|14393.6|490
1645723800000|2022-02-24 17:30:00|14408.6|14398.6|14407.6|14396.6|14411.6|14399.6|14400.6|14387.6|943
1645724100000|2022-02-24 17:35:00|14408.6|14397.6|14419.6|14407.6|14420.6|14409.6|14407.6|14395.6|469
1645724400000|2022-02-24 17:40:00|14420.6|14406.6|14415.6|14403.6|14421.6|14410.6|14413.6|14401.6|433
1645724700000|2022-02-24 17:45:00|14416.6|14405.6|14417.6|14405.6|14421.6|14410.6|14416.6|14404.6|293
1645725000000|2022-02-24 17:50:00|14416.6|14404.6|14416.6|14403.6|14418.6|14405.6|14407.6|14396.6|370
1645725300000|2022-02-24 17:55:00|14417.6|14404.6|14418.6|14406.6|14420.6|14408.6|14415.6|14403.6|467
1645725600000|2022-02-24 18:00:00|14419.6|14408.6|14414.6|14402.6|14421.6|14409.6|14413.6|14402.6|216
1645725900000|2022-02-24 18:05:00|14415.6|14403.6|14433.6|14422.6|14434.6|14422.6|14412.6|14400.6|650
1645726200000|2022-02-24 18:10:00|14432.6|14420.6|14439.6|14426.6|14445.6|14432.6|14428.6|14416.6|402
1645726500000|2022-02-24 18:15:00|14440.6|14427.6|14444.6|14432.6|14446.6|14434.6|14437.6|14425.6|294
1645726800000|2022-02-24 18:20:00|14443.6|14433.6|14439.6|14426.6|14447.6|14434.6|14437.6|14426.6|240
1645727100000|2022-02-24 18:25:00|14440.6|14427.6|14437.6|14425.6|14445.6|14432.6|14437.6|14425.6|287
1645727400000|2022-02-24 18:30:00|14436.6|14426.6|14455.6|14442.6|14456.6|14444.6|14436.6|14426.6|498
1645727700000|2022-02-24 18:35:00|14454.6|14443.6|14472.6|14460.6|14473.6|14461.6|14453.6|14442.6|410
1645728000000|2022-02-24 18:40:00|14471.6|14462.6|14471.6|14459.6|14480.6|14467.6|14471.6|14459.6|333
1645728300000|2022-02-24 18:45:00|14470.6|14458.6|14491.6|14477.6|14491.6|14479.6|14465.6|14454.6|2351
1645728600000|2022-02-24 18:50:00|14490.6|14478.6|14493.6|14481.6|14497.6|14485.6|14487.6|14474.6|474
1645728900000|2022-02-24 18:55:00|14494.6|14480.6|14490.6|14477.6|14494.6|14480.6|14484.6|14472.6|265
1645729200000|2022-02-24 19:00:00|14491.6|14479.6|14503.6|14490.6|14507.6|14493.6|14490.6|14477.6|509
1645729500000|2022-02-24 19:05:00|14504.6|14491.6|14495.6|14482.6|14508.6|14496.6|14495.6|14482.6|268
1645729800000|2022-02-24 19:10:00|14498.6|14485.6|14511.6|14497.6|14511.6|14498.6|14498.6|14485.6|347
1645730100000|2022-02-24 19:15:00|14510.6|14499.6|14531.6|14519.6|14532.6|14520.6|14510.6|14498.6|729
1645730400000|2022-02-24 19:20:00|14532.6|14521.6|14529.6|14518.6|14534.6|14522.6|14526.6|14515.6|1373
1645730700000|2022-02-24 19:25:00|14530.6|14519.6|14541.6|14528.6|14542.6|14530.6|14528.6|14515.6|1050
1645731000000|2022-02-24 19:30:00|14540.6|14527.6|14556.6|14544.6|14556.6|14544.6|14540.6|14527.6|469
1645731300000|2022-02-24 19:35:00|14557.6|14545.6|14577.6|14566.6|14580.6|14567.6|14557.6|14545.6|460
1645731600000|2022-02-24 19:40:00|14578.6|14567.6|14572.1|14562.1|14579.6|14567.6|14567.6|14556.6|232
1645731900000|2022-02-24 19:45:00|14572.6|14562.6|14580.6|14570.6|14580.6|14570.6|14569.1|14559.1|323
1645732200000|2022-02-24 19:50:00|14580.1|14570.1|14582.6|14572.6|14583.6|14573.6|14575.1|14565.1|327
1645732500000|2022-02-24 19:55:00|14582.1|14572.1|14581.1|14571.1|14584.6|14574.6|14576.6|14566.6|211
1645732800000|2022-02-24 20:00:00|14581.6|14571.6|14591.6|14581.6|14591.6|14581.6|14580.6|14570.6|369
1645733100000|2022-02-24 20:05:00|14591.1|14581.1|14595.1|14585.1|14597.1|14587.1|14590.6|14580.6|440
1645733400000|2022-02-24 20:10:00|14594.6|14584.6|14598.6|14588.6|14598.6|14588.6|14593.6|14583.6|128
1645733700000|2022-02-24 20:15:00|14598.1|14588.1|14598.1|14588.1|14598.6|14588.6|14593.1|14583.1|103
1645734000000|2022-02-24 20:20:00|14597.6|14587.6|14600.6|14590.6|14601.1|14591.1|14594.6|14584.6|158
1645734300000|2022-02-24 20:25:00|14601.1|14591.1|14596.1|14586.1|14603.6|14593.6|14596.1|14586.1|179
1645734600000|2022-02-24 20:30:00|14597.6|14587.6|14614.1|14604.1|14614.6|14604.6|14597.1|14587.1|331
1645734900000|2022-02-24 20:35:00|14614.6|14604.6|14617.1|14607.1|14618.1|14608.1|14611.6|14601.6|785
1645735200000|2022-02-24 20:40:00|14618.6|14608.6|14619.6|14609.6|14628.1|14618.1|14618.6|14608.6|484
1645735500000|2022-02-24 20:45:00|14618.6|14608.6|14601.1|14591.1|14622.1|14612.1|14601.1|14591.1|399
1645735800000|2022-02-24 20:50:00|14603.1|14593.1|14637.1|14627.1|14637.6|14627.6|14603.1|14593.1|824
1645736100000|2022-02-24 20:55:00|14637.6|14627.6|14637.1|14627.1|14639.1|14629.1|14623.1|14613.1|548
1645736400000|2022-02-24 21:00:00|14636.6|14626.6|14622.1|14612.1|14637.1|14627.1|14619.6|14609.6|236
1645736700000|2022-02-24 21:05:00|14623.1|14613.1|14628.6|14618.6|14628.6|14618.6|14621.1|14611.1|82
1645737000000|2022-02-24 21:10:00|14628.1|14618.1|14626.1|14616.1|14630.1|14620.1|14626.1|14616.1|57
1645737300000|2022-02-24 21:15:00|14634.8|14610.8|14639.1|14615.1|14643.7|14619.7|14634.3|14610.3|0
1645737600000|2022-02-24 21:20:00|14638.7|14614.7|14635.7|14611.7|14640.5|14616.5|14626.7|14602.7|0
1645737900000|2022-02-24 21:25:00|14635.3|14611.3|14636.4|14612.4|14638.8|14614.8|14632.6|14608.6|0
1645738200000|2022-02-24 21:30:00|14636|14612|14632.6|14608.6|14637.4|14613.4|14629.5|14605.5|0
1645738500000|2022-02-24 21:35:00|14632.3|14608.3|14630.4|14606.4|14635.6|14611.6|14630.4|14606.4|0
1645738800000|2022-02-24 21:40:00|14629.7|14605.7|14635|14611|14637.8|14613.8|14628.9|14604.9|0
1645739100000|2022-02-24 21:45:00|14636.7|14612.7|14643.2|14619.2|14652.1|14628.1|14636.4|14612.4|0
1645739400000|2022-02-24 21:50:00|14643.6|14619.6|14655.2|14631.2|14656.5|14632.5|14638|14614|0
1645739700000|2022-02-24 21:55:00|14655.5|14631.5|14626.5|14602.5|14657.5|14633.5|14626.1|14602.1|0
1645740000000|2022-02-24 22:00:00|14629|14605|14641.4|14617.4|14641.4|14617.4|14628.7|14604.7|0
1645740300000|2022-02-24 22:05:00|14641.5|14617.5|14641.4|14617.4|14641.9|14617.9|14640.8|14616.8|0
1645740600000|2022-02-24 22:10:00|14641.5|14617.5|14644.1|14620.1|14645.2|14621.2|14641.2|14617.2|0
1645740900000|2022-02-24 22:15:00|14644.4|14620.4|14644.9|14620.9|14644.9|14620.9|14643.3|14619.3|0
1645741200000|2022-02-24 22:20:00|14645|14621|14644.1|14620.1|14645.7|14621.7|14643.6|14619.6|0
1645741500000|2022-02-24 22:25:00|14643.7|14619.7|14643.6|14619.6|14643.7|14619.7|14643.6|14619.6|0
1645741800000|2022-02-24 22:30:00|14643.1|14619.1|14644|14620|14644|14620|14642.7|14618.7|0
1645742100000|2022-02-24 22:35:00|14643.7|14619.7|14643.7|14619.7|14645.8|14621.8|14641.3|14617.3|0
1645742400000|2022-02-24 22:40:00|14643.1|14619.1|14642.7|14618.7|14645.2|14621.2|14642.7|14618.7|0
1645742700000|2022-02-24 22:45:00|14643.2|14619.2|14640.9|14616.9|14643.2|14619.2|14640.9|14616.9|0
1645743000000|2022-02-24 22:50:00|14641.2|14617.2|14639.2|14615.2|14641.2|14617.2|14639.2|14615.2|0
1645743300000|2022-02-24 22:55:00|14638.7|14614.7|14639.7|14615.7|14641.1|14617.1|14638.2|14614.2|0
1645743600000|2022-02-24 23:00:00|14629.4|14605.4|14625.4|14601.4|14637.7|14613.7|14615.4|14591.4|0
1645743900000|2022-02-24 23:05:00|14625.1|14601.1|14625.1|14601.1|14636.4|14612.4|14624|14600|0
1645744200000|2022-02-24 23:10:00|14625.4|14601.4|14629.5|14605.5|14631.9|14607.9|14620.6|14596.6|0
1645744500000|2022-02-24 23:15:00|14629.2|14605.2|14619.2|14595.2|14629.9|14605.9|14616.1|14592.1|0
1645744800000|2022-02-24 23:20:00|14618.9|14594.9|14623.3|14599.3|14624.4|14600.4|14608.2|14584.2|0
1645745100000|2022-02-24 23:25:00|14622|14598|14609.9|14585.9|14622|14598|14604.4|14580.4|0
1645745400000|2022-02-24 23:30:00|14610.3|14586.3|14596|14572|14610.6|14586.6|14594|14570|0
1645745700000|2022-02-24 23:35:00|14595.7|14571.7|14607.1|14583.1|14607.8|14583.8|14595.3|14571.3|0
1645746000000|2022-02-24 23:40:00|14606.8|14582.8|14606.4|14582.4|14608.1|14584.1|14600.9|14576.9|0
1645746300000|2022-02-24 23:45:00|14607.1|14583.1|14611.4|14587.4|14612.8|14588.8|14601.3|14577.3|0
1645746600000|2022-02-24 23:50:00|14610.8|14586.8|14615.9|14591.9|14618.7|14594.7|14609|14585|0
1645746900000|2022-02-24 23:55:00|14616.3|14592.3|14612.7|14588.7|14617.3|14593.3|14610.4|14586.4|0
1645747200000|2022-02-25 00:00:00|14613.7|14589.7|14633.9|14609.9|14633.9|14609.9|14612.7|14588.7|0
1645747500000|2022-02-25 00:05:00|14633.6|14609.6|14631.2|14607.2|14637.4|14613.4|14625.7|14601.7|0
1645747800000|2022-02-25 00:10:00|14630.5|14606.5|14625.7|14601.7|14631.9|14607.9|14616.8|14592.8|0
1645748100000|2022-02-25 00:15:00|14625.3|14601.3|14636.8|14612.8|14641.8|14617.8|14623.6|14599.6|0
1645748400000|2022-02-25 00:20:00|14637.2|14613.2|14657.2|14633.2|14657.5|14633.5|14637.2|14613.2|0
1645748700000|2022-02-25 00:25:00|14657.5|14633.5|14650.9|14626.9|14670.1|14646.1|14650.4|14626.4|0
1645749000000|2022-02-25 00:30:00|14651|14627|14661.4|14637.4|14664.7|14640.7|14649.5|14625.5|0
1645749300000|2022-02-25 00:35:00|14661.5|14637.5|14656.8|14632.8|14661.5|14637.5|14651.5|14627.5|0
1645749600000|2022-02-25 00:40:00|14657|14633|14661.7|14637.7|14665.5|14641.5|14655.4|14631.4|0
1645749900000|2022-02-25 00:45:00|14661.5|14637.5|14647|14623|14662.5|14638.5|14645.9|14621.9|0
1645750200000|2022-02-25 00:50:00|14646.5|14622.5|14580.6|14556.6|14647|14623|14567.7|14543.7|0
1645750500000|2022-02-25 00:55:00|14580.7|14556.7|14580.7|14556.7|14599.2|14575.2|14575.2|14551.2|0
1645750800000|2022-02-25 01:00:00|14580.5|14556.5|14596.1|14586.1|14619.6|14609.6|14580.5|14556.5|4717
1645751100000|2022-02-25 01:05:00|14596.6|14586.6|14606.1|14596.1|14606.6|14596.6|14580.1|14570.1|2220
1645751400000|2022-02-25 01:10:00|14605.6|14595.6|14609.1|14599.1|14618.6|14608.6|14601.1|14591.1|2106
1645751700000|2022-02-25 01:15:00|14607.6|14597.6|14600.6|14590.6|14616.1|14606.1|14592.6|14582.6|1679
1645752000000|2022-02-25 01:20:00|14601.1|14591.1|14622.6|14612.6|14631.1|14621.1|14601.1|14591.1|2171
1645752300000|2022-02-25 01:25:00|14621.6|14611.6|14664.1|14654.1|14669.6|14659.6|14621.6|14611.6|3804
1645752600000|2022-02-25 01:30:00|14662.6|14652.6|14709.1|14699.1|14747.1|14737.1|14662.6|14652.6|24499
1645752900000|2022-02-25 01:35:00|14708.6|14698.6|14719.1|14709.1|14745.6|14735.6|14708.1|14698.1|9173
1645753200000|2022-02-25 01:40:00|14720.1|14710.1|14721.6|14711.6|14743.1|14733.1|14704.6|14694.6|5279
1645753500000|2022-02-25 01:45:00|14718.6|14708.6|14737.6|14727.6|14746.6|14736.6|14713.6|14703.6|6691
1645753800000|2022-02-25 01:50:00|14736.6|14726.6|14746.6|14736.6|14747.6|14737.6|14730.3|14720.3|4577
1645754100000|2022-02-25 01:55:00|14744.6|14734.6|14775.6|14765.6|14776.6|14766.6|14724.6|14714.6|8658
1645754400000|2022-02-25 02:00:00|14776.6|14766.6|14768.6|14758.6|14804.6|14794.6|14766.6|14756.6|6767
1645754700000|2022-02-25 02:05:00|14767.6|14757.6|14798.6|14788.6|14803.6|14793.6|14765.6|14755.6|4153
1645755000000|2022-02-25 02:10:00|14796.6|14786.6|14804.6|14794.6|14807.6|14797.6|14781.6|14771.6|3890
1645755300000|2022-02-25 02:15:00|14806.6|14796.6|14804.6|14794.6|14824.6|14814.6|14800.6|14790.6|4838
1645755600000|2022-02-25 02:20:00|14805.6|14795.6|14773.6|14763.6|14814.6|14804.6|14771.6|14761.6|3351
1645755900000|2022-02-25 02:25:00|14772.6|14762.6|14775.6|14765.6|14783.6|14773.6|14768.6|14758.6|2677
1645756200000|2022-02-25 02:30:00|14774.6|14764.6|14781.6|14771.6|14790.6|14780.6|14771.6|14761.6|3582
1645756500000|2022-02-25 02:35:00|14782.6|14772.6|14747.6|14737.6|14786.6|14776.6|14741.6|14731.6|3112
1645756800000|2022-02-25 02:40:00|14745.6|14735.6|14745.6|14735.6|14754.6|14744.6|14736.6|14726.6|3711
1645757100000|2022-02-25 02:45:00|14744.6|14734.6|14745.6|14735.6|14752.6|14742.6|14733.6|14723.6|2818
1645757400000|2022-02-25 02:50:00|14744.6|14734.6|14742.6|14732.6|14758.6|14748.6|14742.6|14732.6|2103
1645757700000|2022-02-25 02:55:00|14741.6|14731.6|14743.6|14733.6|14751.6|14741.6|14735.6|14725.6|1732
1645758000000|2022-02-25 03:00:00|14742.6|14732.6|14706.6|14696.6|14744.6|14734.6|14695.6|14685.6|9005
1645758300000|2022-02-25 03:05:00|14705.6|14695.6|14695.6|14685.6|14715.6|14705.6|14695.6|14685.6|2165
1645758600000|2022-02-25 03:10:00|14694.6|14684.6|14671.6|14661.6|14697.6|14687.6|14669.6|14659.6|3557
1645758900000|2022-02-25 03:15:00|14670.6|14660.6|14692.6|14682.6|14704.6|14694.6|14669.6|14659.6|1865
1645759200000|2022-02-25 03:20:00|14691.6|14681.6|14658.6|14648.6|14692.6|14682.6|14654.6|14644.6|3233
1645759500000|2022-02-25 03:25:00|14657.6|14647.6|14656.6|14646.6|14674.6|14664.6|14649.6|14639.6|1994
1645759800000|2022-02-25 03:30:00|14657.6|14647.6|14661.6|14651.6|14664.6|14654.6|14655.6|14645.6|889
1645760100000|2022-02-25 03:35:00|14662.6|14652.6|14672.6|14662.6|14675.6|14665.6|14658.6|14648.6|1242
1645760400000|2022-02-25 03:40:00|14673.6|14663.6|14677.6|14667.6|14684.6|14674.6|14672.6|14662.6|637
1645760700000|2022-02-25 03:45:00|14678.6|14668.6|14691.6|14681.6|14692.6|14682.6|14676.6|14666.6|790
1645761000000|2022-02-25 03:50:00|14690.6|14680.6|14696.6|14686.6|14696.6|14686.6|14685.6|14675.6|531
1645761300000|2022-02-25 03:55:00|14694.6|14684.6|14691.6|14681.6|14699.6|14689.6|14685.6|14675.6|1428
1645761600000|2022-02-25 04:00:00|14692.6|14682.6|14697.6|14687.6|14697.6|14687.6|14692.6|14682.6|295
1645761900000|2022-02-25 04:05:00|14698.6|14688.6|14698.6|14688.6|14700.6|14690.6|14696.6|14686.6|616
1645762200000|2022-02-25 04:10:00|14699.6|14689.6|14700.6|14690.6|14701.6|14691.6|14698.6|14688.6|264
1645762500000|2022-02-25 04:15:00|14702.6|14692.6|14695.6|14685.6|14702.6|14692.6|14695.6|14685.6|262
1645762800000|2022-02-25 04:20:00|14696.6|14686.6|14695.6|14685.6|14698.6|14688.6|14694.6|14684.6|497
1645763100000|2022-02-25 04:25:00|14696.6|14686.6|14700.6|14690.6|14700.6|14690.6|14695.6|14685.6|165
1645763400000|2022-02-25 04:30:00|14701.6|14691.6|14698.6|14688.6|14702.6|14692.6|14698.6|14688.6|1153
1645763700000|2022-02-25 04:35:00|14696.6|14686.6|14696.6|14686.6|14699.6|14689.6|14695.6|14685.6|533
1645764000000|2022-02-25 04:40:00|14694.6|14684.6|14691.6|14681.6|14695.6|14685.6|14691.6|14681.6|613
1645764300000|2022-02-25 04:45:00|14693.6|14683.6|14694.6|14684.6|14696.6|14686.6|14691.6|14681.6|592
1645764600000|2022-02-25 04:50:00|14693.6|14683.6|14691.6|14681.6|14693.6|14683.6|14688.6|14678.6|472
1645764900000|2022-02-25 04:55:00|14692.6|14682.6|14695.6|14685.6|14698.6|14688.6|14690.6|14680.6|684
1645765200000|2022-02-25 05:00:00|14696.6|14686.6|14713.6|14703.6|14717.6|14707.6|14690.6|14680.6|6326
1645765500000|2022-02-25 05:05:00|14712.6|14702.6|14713.6|14703.6|14721.6|14711.6|14701.6|14691.6|1651
1645765800000|2022-02-25 05:10:00|14711.6|14701.6|14696.6|14686.6|14716.6|14706.6|14695.6|14685.6|1972
1645766100000|2022-02-25 05:15:00|14695.6|14685.6|14684.6|14674.6|14695.6|14685.6|14668.6|14658.6|2115
1645766400000|2022-02-25 05:20:00|14685.6|14675.6|14684.6|14674.6|14690.6|14680.6|14677.6|14667.6|2625
1645766700000|2022-02-25 05:25:00|14683.6|14673.6|14659.6|14649.6|14684.6|14674.6|14656.6|14646.6|3339
1645767000000|2022-02-25 05:30:00|14660.6|14650.6|14682.6|14672.6|14688.6|14678.6|14659.6|14649.6|1522
1645767300000|2022-02-25 05:35:00|14680.6|14670.6|14693.6|14683.6|14697.6|14687.6|14673.6|14663.6|1678
1645767600000|2022-02-25 05:40:00|14691.6|14681.6|14687.6|14677.6|14694.6|14684.6|14684.6|14674.6|2099
1645767900000|2022-02-25 05:45:00|14686.6|14676.6|14687.6|14677.6|14697.6|14687.6|14686.6|14676.6|2527
1645768200000|2022-02-25 05:50:00|14689.6|14679.6|14670.6|14660.6|14692.6|14682.6|14665.6|14655.6|2723
1645768500000|2022-02-25 05:55:00|14669.6|14659.6|14659.6|14649.6|14673.6|14663.6|14659.6|14649.6|1923
1645768800000|2022-02-25 06:00:00|14660.6|14650.6|14644.6|14634.6|14666.6|14656.6|14634.6|14624.6|5149
1645769100000|2022-02-25 06:05:00|14643.6|14633.6|14642.6|14632.6|14653.6|14643.6|14631.6|14621.6|2398
1645769400000|2022-02-25 06:10:00|14641.6|14631.6|14657.6|14647.6|14658.6|14648.6|14641.6|14631.6|2077
1645769700000|2022-02-25 06:15:00|14656.6|14646.6|14672.6|14662.6|14672.6|14662.6|14646.6|14636.6|1809
1645770000000|2022-02-25 06:20:00|14670.6|14660.6|14668.6|14658.6|14679.6|14669.6|14659.6|14649.6|2922
1645770300000|2022-02-25 06:25:00|14667.6|14657.6|14664.6|14654.6|14673.6|14663.6|14656.6|14646.6|2923
1645770600000|2022-02-25 06:30:00|14663.6|14653.6|14650.6|14640.6|14663.6|14653.6|14638.6|14628.6|4066
1645770900000|2022-02-25 06:35:00|14649.6|14639.6|14652.6|14642.6|14653.6|14643.6|14625.6|14615.6|4075
1645771200000|2022-02-25 06:40:00|14651.6|14641.6|14663.6|14653.6|14664.6|14654.6|14641.6|14631.6|4042
1645771500000|2022-02-25 06:45:00|14662.6|14652.6|14666.6|14656.6|14667.6|14657.6|14652.6|14642.6|4137
1645771800000|2022-02-25 06:50:00|14665.6|14655.6|14662.6|14652.6|14669.6|14659.6|14658.6|14648.6|4105
1645772100000|2022-02-25 06:55:00|14663.6|14653.6|14655.6|14645.6|14670.6|14660.6|14652.6|14642.6|5051
1645772400000|2022-02-25 07:00:00|14656.6|14646.6|14651.6|14641.6|14668.6|14658.6|14643.6|14633.6|3264
1645772700000|2022-02-25 07:05:00|14652.6|14642.6|14654.6|14644.6|14660.6|14650.6|14651.6|14641.6|1879
1645773000000|2022-02-25 07:10:00|14655.6|14645.6|14657.6|14647.6|14657.6|14647.6|14648.6|14638.6|1710
1645773300000|2022-02-25 07:15:00|14658.6|14648.6|14657.6|14647.6|14661.6|14651.6|14652.6|14642.6|508
1645773600000|2022-02-25 07:20:00|14655.6|14645.6|14658.6|14648.6|14659.6|14649.6|14649.6|14639.6|513
1645773900000|2022-02-25 07:25:00|14657.6|14647.6|14657.6|14647.6|14658.6|14648.6|14650.6|14640.6|1027
1645774200000|2022-02-25 07:30:00|14656.6|14646.6|14656.6|14646.6|14659.6|14649.6|14650.6|14640.6|710
1645774500000|2022-02-25 07:35:00|14655.6|14645.6|14649.6|14639.6|14658.6|14648.6|14648.6|14638.6|426
1645774800000|2022-02-25 07:40:00|14650.6|14640.6|14652.6|14642.6|14654.6|14644.6|14646.6|14636.6|438
1645775100000|2022-02-25 07:45:00|14653.6|14643.6|14655.6|14645.6|14658.6|14648.6|14648.6|14638.6|752
1645775400000|2022-02-25 07:50:00|14654.6|14644.6|14646.6|14636.6|14658.6|14648.6|14646.6|14636.6|643
1645775700000|2022-02-25 07:55:00|14645.6|14635.6|14668.6|14658.6|14668.6|14658.6|14645.6|14635.6|842
1645776000000|2022-02-25 08:00:00|14667.6|14656.6|14655.6|14643.6|14667.6|14656.6|14652.6|14641.6|1281
1645776300000|2022-02-25 08:05:00|14656.6|14644.6|14632.6|14620.6|14657.6|14646.6|14629.6|14618.6|1472
1645776600000|2022-02-25 08:10:00|14631.6|14621.6|14626.6|14614.6|14633.6|14622.6|14618.6|14607.6|1860
1645776900000|2022-02-25 08:15:00|14624.6|14613.6|14631.6|14620.6|14646.6|14635.6|14622.6|14611.6|2594
1645777200000|2022-02-25 08:20:00|14632.6|14621.6|14628.6|14616.6|14632.6|14621.6|14619.6|14608.6|1278
1645777500000|2022-02-25 08:25:00|14630.6|14615.6|14627.6|14614.6|14647.6|14635.6|14624.6|14612.6|761
1645777800000|2022-02-25 08:30:00|14645|14621|14671.5|14647.5|14679.5|14655.5|14638.3|14614.3|0
1645778100000|2022-02-25 08:35:00|14671.7|14647.7|14624.3|14600.3|14673.8|14649.8|14609.6|14585.6|325
1645778400000|2022-02-25 08:40:00|14624.2|14600.2|14629.4|14605.4|14639.8|14615.8|14606.9|14582.9|0
1645778700000|2022-02-25 08:45:00|14628.4|14604.4|14630.7|14606.7|14640.4|14616.4|14619.6|14595.6|0
1645779000000|2022-02-25 08:50:00|14631.7|14607.7|14639.7|14615.7|14666.2|14642.2|14622.3|14598.3|0
1645779300000|2022-02-25 08:55:00|14639.6|14615.6|14627.3|14603.3|14649.5|14625.5|14612.4|14588.4|0
1645779600000|2022-02-25 09:00:00|14628.3|14604.3|14635.6|14623.6|14650.6|14639.6|14628.3|14604.3|493
1645779900000|2022-02-25 09:05:00|14636.6|14624.6|14640.6|14626.6|14644.6|14632.6|14631.6|14620.6|396
1645780200000|2022-02-25 09:10:00|14639.6|14625.6|14627.6|14616.6|14639.6|14627.6|14627.6|14615.6|217
1645780500000|2022-02-25 09:15:00|14628.6|14615.6|14627.6|14616.6|14636.6|14625.6|14625.6|14612.6|362
1645780800000|2022-02-25 09:20:00|14628.6|14617.6|14620.6|14608.6|14632.6|14619.6|14616.6|14605.6|323
1645781100000|2022-02-25 09:25:00|14619.6|14607.6|14613.6|14601.6|14619.6|14607.6|14610.6|14598.6|413
1645781400000|2022-02-25 09:30:00|14612.6|14600.6|14617.6|14606.6|14625.6|14614.6|14606.6|14595.6|682
1645781700000|2022-02-25 09:35:00|14616.6|14605.6|14619.6|14607.6|14623.6|14611.6|14615.6|14604.6|290
1645782000000|2022-02-25 09:40:00|14618.6|14606.6|14620.6|14609.6|14621.6|14610.6|14614.6|14603.6|336
1645782300000|2022-02-25 09:45:00|14621.6|14608.6|14622.6|14611.6|14632.6|14620.6|14619.6|14608.6|599
1645782600000|2022-02-25 09:50:00|14623.6|14612.6|14628.6|14616.6|14632.6|14621.6|14622.6|14611.6|617
1645782900000|2022-02-25 09:55:00|14627.6|14617.6|14640.6|14629.6|14646.6|14635.6|14627.6|14616.6|700
1645783200000|2022-02-25 10:00:00|14639.6|14628.6|14653.6|14642.6|14654.6|14643.6|14634.6|14623.6|592
1645783500000|2022-02-25 10:05:00|14654.6|14641.6|14653.6|14641.6|14659.6|14647.6|14652.6|14640.6|789
1645783800000|2022-02-25 10:10:00|14652.6|14642.6|14662.6|14651.6|14663.6|14652.6|14645.6|14633.6|464
1645784100000|2022-02-25 10:15:00|14661.6|14650.6|14675.6|14664.6|14675.6|14664.6|14658.6|14647.6|911
1645784400000|2022-02-25 10:20:00|14674.6|14663.6|14676.6|14664.6|14681.6|14670.6|14667.6|14656.6|640
1645784700000|2022-02-25 10:25:00|14675.6|14663.6|14678.6|14667.6|14679.6|14667.6|14663.6|14652.6|398
1645785000000|2022-02-25 10:30:00|14679.6|14666.6|14672.6|14660.6|14682.6|14671.6|14671.6|14660.6|255
1645785300000|2022-02-25 10:35:00|14671.6|14659.6|14670.6|14659.6|14673.6|14662.6|14666.6|14655.6|305
1645785600000|2022-02-25 10:40:00|14669.6|14658.6|14657.6|14646.6|14671.6|14659.6|14656.6|14645.6|222
1645785900000|2022-02-25 10:45:00|14658.6|14647.6|14653.6|14642.6|14659.6|14648.6|14652.6|14640.6|226
1645786200000|2022-02-25 10:50:00|14652.6|14641.6|14654.6|14643.6|14657.6|14646.6|14651.6|14639.6|194
1645786500000|2022-02-25 10:55:00|14655.6|14642.6|14657.6|14646.6|14657.6|14646.6|14652.6|14641.6|131
1645786800000|2022-02-25 11:00:00|14656.6|14644.6|14644.6|14633.6|14657.6|14645.6|14644.6|14633.6|128
1645787100000|2022-02-25 11:05:00|14645.6|14634.6|14643.6|14631.6|14645.6|14634.6|14631.6|14619.6|405
1645787400000|2022-02-25 11:10:00|14642.6|14630.6|14643.6|14632.6|14644.6|14633.6|14639.6|14627.6|101
1645787700000|2022-02-25 11:15:00|14642.6|14631.6|14635.6|14624.6|14642.6|14631.6|14634.6|14623.6|204
1645788000000|2022-02-25 11:20:00|14636.6|14623.6|14637.6|14626.6|14644.6|14633.6|14634.6|14623.6|147
1645788300000|2022-02-25 11:25:00|14638.6|14625.6|14641.6|14630.6|14644.6|14632.6|14636.6|14624.6|346
1645788600000|2022-02-25 11:30:00|14640.6|14629.6|14640.6|14628.6|14642.6|14631.6|14636.6|14625.6|272
1645788900000|2022-02-25 11:35:00|14639.6|14627.6|14649.6|14638.6|14655.6|14643.6|14637.6|14626.6|338
1645789200000|2022-02-25 11:40:00|14648.6|14637.6|14634.6|14622.6|14652.6|14640.6|14633.6|14622.6|505
1645789500000|2022-02-25 11:45:00|14633.6|14623.6|14624.6|14612.6|14643.6|14631.6|14623.6|14612.6|696
1645789800000|2022-02-25 11:50:00|14625.6|14613.6|14619.6|14608.6|14629.6|14618.6|14616.6|14605.6|253
1645790100000|2022-02-25 11:55:00|14620.6|14609.6|14625.6|14613.6|14629.6|14618.6|14619.6|14607.6|128
1645790400000|2022-02-25 12:00:00|14626.6|14614.6|14630.6|14619.6|14631.6|14620.6|14622.6|14610.6|161
1645790700000|2022-02-25 12:05:00|14631.6|14620.6|14637.6|14625.6|14638.6|14626.6|14629.6|14618.6|176
1645791000000|2022-02-25 12:10:00|14638.6|14624.6|14633.6|14622.6|14638.6|14627.6|14631.6|14620.6|395
1645791300000|2022-02-25 12:15:00|14632.6|14621.6|14637.6|14625.6|14641.6|14629.6|14631.6|14620.6|220
1645791600000|2022-02-25 12:20:00|14638.6|14626.6|14636.6|14625.6|14644.6|14633.6|14636.6|14625.6|144
1645791900000|2022-02-25 12:25:00|14637.6|14626.6|14634.6|14623.6|14647.6|14635.6|14634.6|14622.6|269
1645792200000|2022-02-25 12:30:00|14635.6|14624.6|14635.6|14623.6|14642.6|14631.6|14631.6|14620.6|445
1645792500000|2022-02-25 12:35:00|14634.6|14622.6|14641.6|14630.6|14641.6|14630.6|14627.6|14616.6|255
1645792800000|2022-02-25 12:40:00|14640.6|14629.6|14642.6|14631.6|14642.6|14631.6|14638.6|14626.6|42
1645793100000|2022-02-25 12:45:00|14641.6|14630.6|14646.6|14635.6|14646.6|14635.6|14640.6|14628.6|97
1645793400000|2022-02-25 12:50:00|14647.6|14634.6|14695.6|14684.6|14695.6|14684.6|14647.6|14634.6|1250
1645793700000|2022-02-25 12:55:00|14696.6|14685.6|14699.6|14687.6|14705.6|14693.6|14690.6|14678.6|698
1645794000000|2022-02-25 13:00:00|14698.6|14686.6|14693.6|14681.6|14699.6|14688.6|14688.6|14677.6|281
1645794300000|2022-02-25 13:05:00|14694.6|14682.6|14689.6|14677.6|14698.6|14687.6|14688.6|14677.6|324
1645794600000|2022-02-25 13:10:00|14690.6|14678.6|14699.6|14688.6|14699.6|14688.6|14688.6|14677.6|333
1645794900000|2022-02-25 13:15:00|14698.6|14687.6|14703.6|14691.6|14703.6|14692.6|14695.6|14684.6|201
1645795200000|2022-02-25 13:20:00|14704.6|14692.6|14722.6|14711.6|14724.6|14713.6|14704.6|14691.6|846
1645795500000|2022-02-25 13:25:00|14721.6|14710.6|14723.6|14711.6|14728.6|14717.6|14716.6|14705.6|472
1645795800000|2022-02-25 13:30:00|14722.6|14710.6|14723.6|14712.6|14728.6|14717.6|14716.6|14705.6|446
1645796100000|2022-02-25 13:35:00|14724.6|14713.6|14720.6|14709.6|14729.6|14718.6|14720.6|14708.6|340
1645796400000|2022-02-25 13:40:00|14721.6|14708.6|14717.6|14705.6|14725.6|14714.6|14711.6|14700.6|538
1645796700000|2022-02-25 13:45:00|14718.6|14706.6|14710.6|14699.6|14721.6|14710.6|14708.6|14697.6|369
1645797000000|2022-02-25 13:50:00|14711.6|14700.6|14715.6|14704.6|14717.6|14706.6|14710.6|14699.6|114
1645797300000|2022-02-25 13:55:00|14716.6|14705.6|14722.6|14710.6|14727.6|14716.6|14715.6|14705.6|254
1645797600000|2022-02-25 14:00:00|14721.6|14709.6|14724.6|14713.6|14727.6|14716.6|14718.6|14706.6|260
1645797900000|2022-02-25 14:05:00|14725.6|14712.6|14714.6|14702.6|14726.6|14715.6|14714.6|14702.6|160
1645798200000|2022-02-25 14:10:00|14715.6|14703.6|14712.6|14700.6|14720.6|14709.6|14711.6|14699.6|169
1645798500000|2022-02-25 14:15:00|14711.6|14699.6|14709.6|14698.6|14714.6|14703.6|14702.6|14691.6|192
1645798800000|2022-02-25 14:20:00|14708.6|14697.6|14714.6|14702.6|14714.6|14702.6|14704.6|14693.6|222
1645799100000|2022-02-25 14:25:00|14713.6|14701.6|14704.6|14692.6|14713.6|14702.6|14703.6|14692.6|137
1645799400000|2022-02-25 14:30:00|14706.6|14694.6|14718.6|14706.6|14728.6|14716.6|14697.6|14685.6|589
1645799700000|2022-02-25 14:35:00|14717.6|14704.6|14699.6|14688.6|14717.6|14706.6|14696.6|14685.6|1085
1645800000000|2022-02-25 14:40:00|14697.6|14686.6|14679.6|14668.6|14703.6|14691.6|14676.6|14665.6|882
1645800300000|2022-02-25 14:45:00|14681.6|14670.6|14706.6|14695.6|14707.6|14696.6|14681.6|14670.6|858
1645800600000|2022-02-25 14:50:00|14704.6|14693.6|14696.6|14684.6|14713.6|14702.6|14694.6|14683.6|759
1645800900000|2022-02-25 14:55:00|14697.6|14685.6|14678.6|14667.6|14698.6|14686.6|14677.6|14666.6|550
1645801200000|2022-02-25 15:00:00|14677.6|14666.6|14672.6|14661.6|14684.6|14672.6|14672.6|14660.6|668
1645801500000|2022-02-25 15:05:00|14673.6|14662.6|14688.6|14676.6|14690.6|14678.6|14672.6|14660.6|452
1645801800000|2022-02-25 15:10:00|14687.6|14675.6|14689.6|14678.6|14696.6|14684.6|14684.6|14673.6|522
1645802100000|2022-02-25 15:15:00|14690.6|14677.6|14701.6|14689.6|14701.6|14690.6|14682.6|14671.6|402
1645802400000|2022-02-25 15:20:00|14700.6|14690.6|14709.6|14698.6|14713.6|14702.6|14693.6|14681.6|994
1645802700000|2022-02-25 15:25:00|14710.6|14697.6|14721.6|14710.6|14726.6|14714.6|14707.6|14696.6|751
1645803000000|2022-02-25 15:30:00|14722.6|14711.6|14725.6|14713.6|14728.6|14717.6|14719.6|14707.6|493
1645803300000|2022-02-25 15:35:00|14724.6|14712.6|14728.6|14716.6|14728.6|14717.6|14720.6|14708.6|516
1645803600000|2022-02-25 15:40:00|14729.6|14717.6|14750.6|14739.6|14750.6|14739.6|14728.6|14717.6|697
1645803900000|2022-02-25 15:45:00|14749.6|14738.6|14759.6|14748.6|14760.6|14749.6|14747.6|14736.6|664
1645804200000|2022-02-25 15:50:00|14758.6|14747.6|14755.6|14744.6|14761.6|14750.6|14752.6|14740.6|708
1645804500000|2022-02-25 15:55:00|14756.6|14743.6|14744.6|14733.6|14761.6|14750.6|14743.6|14732.6|793
1645804800000|2022-02-25 16:00:00|14745.6|14732.6|14748.6|14736.6|14748.6|14737.6|14735.6|14724.6|714
1645805100000|2022-02-25 16:05:00|14747.6|14735.6|14747.6|14735.6|14748.6|14737.6|14741.6|14730.6|205
1645805400000|2022-02-25 16:10:00|14746.6|14734.6|14754.6|14743.6|14760.6|14749.6|14745.6|14734.6|312
1645805700000|2022-02-25 16:15:00|14755.6|14742.6|14761.6|14749.6|14763.6|14752.6|14752.6|14741.6|450
1645806000000|2022-02-25 16:20:00|14760.6|14750.6|14767.6|14756.6|14768.6|14756.6|14758.6|14747.6|546
1645806300000|2022-02-25 16:25:00|14768.6|14755.6|14767.6|14756.6|14768.6|14757.6|14761.6|14750.6|522
1645806600000|2022-02-25 16:30:00|14768.6|14757.6|14761.6|14749.6|14768.6|14757.6|14759.6|14748.6|673
1645806900000|2022-02-25 16:35:00|14762.6|14750.6|14762.6|14750.6|14762.6|14751.6|14753.6|14742.6|416
1645807200000|2022-02-25 16:40:00|14761.6|14751.6|14758.6|14746.6|14764.6|14753.6|14755.6|14744.6|279
1645807500000|2022-02-25 16:45:00|14757.6|14747.6|14764.6|14753.6|14765.6|14754.6|14757.6|14746.6|255
1645807800000|2022-02-25 16:50:00|14763.6|14752.6|14769.6|14758.6|14769.6|14758.6|14762.6|14751.6|283
1645808100000|2022-02-25 16:55:00|14768.6|14757.6|14775.6|14764.6|14776.6|14765.6|14768.6|14757.6|383
1645808400000|2022-02-25 17:00:00|14776.6|14765.6|14779.6|14767.6|14781.6|14770.6|14775.6|14764.6|179
1645808700000|2022-02-25 17:05:00|14778.6|14768.6|14780.6|14769.6|14782.6|14771.6|14777.6|14765.6|290
1645809000000|2022-02-25 17:10:00|14781.6|14768.6|14779.6|14767.6|14784.6|14773.6|14778.6|14766.6|254
1645809300000|2022-02-25 17:15:00|14778.6|14766.6|14780.6|14769.6|14783.6|14772.6|14776.6|14765.6|300
1645809600000|2022-02-25 17:20:00|14779.6|14768.6|14778.6|14766.6|14780.6|14768.6|14774.6|14763.6|153
1645809900000|2022-02-25 17:25:00|14777.6|14765.6|14780.6|14769.6|14780.6|14769.6|14776.6|14764.6|192
1645810200000|2022-02-25 17:30:00|14781.6|14770.6|14783.6|14771.6|14785.6|14774.6|14781.6|14770.6|179
1645810500000|2022-02-25 17:35:00|14784.6|14772.6|14781.6|14770.6|14784.6|14773.6|14779.6|14768.6|83
1645810800000|2022-02-25 17:40:00|14782.6|14771.6|14783.6|14772.6|14784.6|14773.6|14781.6|14770.6|109
1645811100000|2022-02-25 17:45:00|14784.6|14773.6|14780.6|14768.6|14785.6|14774.6|14780.6|14768.6|190
1645811400000|2022-02-25 17:50:00|14779.6|14767.6|14772.6|14760.6|14781.6|14770.6|14772.6|14760.6|183
1645811700000|2022-02-25 17:55:00|14773.6|14761.6|14771.6|14760.6|14776.6|14764.6|14770.6|14758.6|331
1645812000000|2022-02-25 18:00:00|14772.6|14757.6|14764.6|14753.6|14772.6|14760.6|14761.6|14750.6|575
1645812300000|2022-02-25 18:05:00|14765.6|14752.6|14768.6|14756.6|14768.6|14757.6|14763.6|14752.6|104
1645812600000|2022-02-25 18:10:00|14767.6|14757.6|14767.6|14756.6|14768.6|14757.6|14762.6|14751.6|224
1645812900000|2022-02-25 18:15:00|14766.6|14755.6|14775.6|14763.6|14776.6|14764.6|14764.6|14753.6|128
1645813200000|2022-02-25 18:20:00|14774.6|14764.6|14779.6|14768.6|14779.6|14768.6|14771.6|14760.6|117
1645813500000|2022-02-25 18:25:00|14778.6|14767.6|14783.6|14772.6|14784.6|14772.6|14778.6|14767.6|172
1645813800000|2022-02-25 18:30:00|14784.6|14771.6|14782.6|14771.6|14784.6|14773.6|14782.6|14770.6|125
1645814100000|2022-02-25 18:35:00|14783.6|14772.6|14777.6|14766.6|14783.6|14772.6|14770.6|14759.6|177
1645814400000|2022-02-25 18:40:00|14778.6|14767.6|14779.6|14768.6|14780.6|14768.6|14775.6|14764.6|206
1645814700000|2022-02-25 18:45:00|14778.6|14767.6|14783.6|14772.6|14783.6|14772.6|14778.6|14767.6|152
1645815000000|2022-02-25 18:50:00|14782.6|14771.6|14782.6|14770.6|14784.6|14773.6|14781.6|14770.6|112
1645815300000|2022-02-25 18:55:00|14781.6|14769.6|14785.6|14773.6|14786.6|14775.6|14776.6|14764.6|283
1645815600000|2022-02-25 19:00:00|14784.6|14774.6|14787.6|14776.6|14789.6|14778.6|14778.6|14767.6|234
1645815900000|2022-02-25 19:05:00|14786.6|14775.6|14787.6|14776.6|14787.6|14776.6|14782.6|14771.6|236
1645816200000|2022-02-25 19:10:00|14786.6|14775.6|14782.6|14771.6|14786.6|14775.6|14780.6|14769.6|261
1645816500000|2022-02-25 19:15:00|14783.6|14772.6|14780.6|14769.6|14784.6|14773.6|14779.6|14768.6|161
1645816800000|2022-02-25 19:20:00|14779.6|14768.6|14786.6|14774.6|14786.6|14774.6|14778.6|14767.6|128
1645817100000|2022-02-25 19:25:00|14785.6|14773.6|14786.6|14774.6|14787.6|14776.6|14782.6|14771.6|59
1645817400000|2022-02-25 19:30:00|14787.6|14775.6|14784.6|14773.6|14788.6|14777.6|14781.6|14770.6|143
1645817700000|2022-02-25 19:35:00|14783.6|14772.6|14785.6|14773.6|14789.6|14778.6|14782.6|14771.6|150
1645818000000|2022-02-25 19:40:00|14784.6|14772.6|14782.6|14772.6|14786.6|14774.6|14774.6|14763.6|173
1645818300000|2022-02-25 19:45:00|14782.1|14772.1|14780.1|14770.1|14784.1|14774.1|14779.1|14769.1|166
1645818600000|2022-02-25 19:50:00|14780.6|14770.6|14777.6|14767.6|14781.6|14771.6|14773.1|14763.1|168
1645818900000|2022-02-25 19:55:00|14778.1|14768.1|14783.1|14773.1|14784.6|14774.6|14776.1|14766.1|247
1645819200000|2022-02-25 20:00:00|14782.6|14772.6|14783.1|14773.1|14784.6|14774.6|14778.1|14768.1|237
1645819500000|2022-02-25 20:05:00|14782.6|14772.6|14784.6|14774.6|14786.1|14776.1|14780.6|14770.6|188
1645819800000|2022-02-25 20:10:00|14784.1|14774.1|14787.6|14777.6|14787.6|14777.6|14782.1|14772.1|113
1645820100000|2022-02-25 20:15:00|14787.1|14777.1|14791.6|14781.6|14792.1|14782.1|14786.1|14776.1|233
1645820400000|2022-02-25 20:20:00|14792.1|14782.1|14796.6|14786.6|14798.1|14788.1|14790.1|14780.1|225
1645820700000|2022-02-25 20:25:00|14796.1|14786.1|14792.1|14782.1|14797.1|14787.1|14791.1|14781.1|157
1645821000000|2022-02-25 20:30:00|14793.1|14783.1|14789.6|14779.6|14794.1|14784.1|14788.1|14778.1|336
1645821300000|2022-02-25 20:35:00|14789.1|14779.1|14793.6|14783.6|14794.1|14784.1|14787.6|14777.6|218
1645821600000|2022-02-25 20:40:00|14793.1|14783.1|14790.6|14780.6|14795.1|14785.1|14790.1|14780.1|304
1645821900000|2022-02-25 20:45:00|14790.1|14780.1|14794.1|14784.1|14796.1|14786.1|14789.6|14779.6|190
1645822200000|2022-02-25 20:50:00|14795.6|14785.6|14802.6|14792.6|14804.1|14794.1|14790.6|14780.6|523
1645822500000|2022-02-25 20:55:00|14802.1|14792.1|14810.1|14800.1|14810.1|14800.1|14800.1|14790.1|494
1645822800000|2022-02-25 21:00:00|14809.6|14799.6|14801.1|14791.1|14811.6|14801.6|14799.1|14789.1|233
1645823100000|2022-02-25 21:05:00|14801.6|14791.6|14802.6|14792.6|14810.1|14800.1|14801.6|14791.6|58
1645823400000|2022-02-25 21:10:00|14802.1|14792.1|14796.6|14786.6|14818.1|14808.1|14796.6|14786.6|179
1645823700000|2022-02-25 21:15:00|14802.2|14778.2|14802.9|14778.9|14804.3|14780.3|14798.8|14774.8|0
1645824000000|2022-02-25 21:20:00|14803.6|14779.6|14807|14783|14807|14783|14801.5|14777.5|0
1645824300000|2022-02-25 21:25:00|14806.6|14782.6|14812.4|14788.4|14813.4|14789.4|14806.3|14782.3|0
1645824600000|2022-02-25 21:30:00|14812.7|14788.7|14809|14785|14815.8|14791.8|14808.3|14784.3|0
1645824900000|2022-02-25 21:35:00|14808.6|14784.6|14805.6|14781.6|14809.7|14785.7|14804.9|14780.9|0
1645825200000|2022-02-25 21:40:00|14804.9|14780.9|14804.9|14780.9|14806.3|14782.3|14804.3|14780.3|0
1645825500000|2022-02-25 21:45:00|14805.6|14781.6|14805.6|14781.6|14807|14783|14804.9|14780.9|0
1645825800000|2022-02-25 21:50:00|14806.3|14782.3|14812.4|14788.4|14813.7|14789.7|14805.6|14781.6|0
1645826100000|2022-02-25 21:55:00|14812|14788|14805.7|14781.7|14813.1|14789.1|14803.9|14779.9|0
1646002800000|2022-02-27 23:00:00|14509.4|14480.4|14552.8|14523.8|14562.3|14533.3|14472|14443|0
1646003100000|2022-02-27 23:05:00|14553.2|14524.2|14501.6|14472.6|14553.8|14524.8|14496|14467|0
1646003400000|2022-02-27 23:10:00|14499.9|14470.9|14533.1|14504.1|14534.8|14505.8|14497.8|14468.8|0
1646003700000|2022-02-27 23:15:00|14532.8|14503.8|14527.4|14498.4|14551.9|14522.9|14508.3|14479.3|0
1646004000000|2022-02-27 23:20:00|14526.7|14497.7|14548.5|14519.5|14558.9|14529.9|14522|14493|0
1646004300000|2022-02-27 23:25:00|14547.8|14518.8|14551.4|14522.4|14556.9|14527.9|14535.6|14506.6|0
1646004600000|2022-02-27 23:30:00|14552|14523|14597.6|14573.6|14610.3|14586.3|14546.6|14517.6|0
1646004900000|2022-02-27 23:35:00|14598.3|14574.3|14571.5|14547.5|14599|14575|14569.9|14545.9|0
1646005200000|2022-02-27 23:40:00|14572.2|14548.2|14556.6|14532.6|14582|14558|14552.5|14528.5|0
1646005500000|2022-02-27 23:45:00|14555.2|14531.2|14541.5|14517.5|14565.9|14541.9|14538.1|14514.1|0
1646005800000|2022-02-27 23:50:00|14541.9|14517.9|14536.4|14512.4|14554|14530|14534.4|14510.4|0
1646006100000|2022-02-27 23:55:00|14537.4|14513.4|14525.2|14501.2|14539.9|14515.9|14524.2|14500.2|0
1646006400000|2022-02-28 00:00:00|14525.5|14501.5|14514.3|14490.3|14532.3|14508.3|14507.5|14483.5|0
1646006700000|2022-02-28 00:05:00|14514.6|14490.6|14526|14502|14527.4|14503.4|14507.5|14483.5|0
1646007000000|2022-02-28 00:10:00|14526.4|14502.4|14524.3|14500.3|14527.4|14503.4|14513.5|14489.5|0
1646007300000|2022-02-28 00:15:00|14532.8|14508.8|14269.8|14245.8|14534.8|14510.8|14237|14213|0
1646007600000|2022-02-28 00:20:00|14270.3|14246.3|14267.9|14243.9|14272.2|14248.2|14256.2|14232.2|0
1646007900000|2022-02-28 00:25:00|14267.7|14243.7|14261.7|14237.7|14271.3|14247.3|14247.9|14223.9|0
1646008200000|2022-02-28 00:30:00|14512|14488|14518.2|14494.2|14531|14507|14511.6|14487.6|0
1646008500000|2022-02-28 00:35:00|14518.6|14494.6|14513.1|14489.1|14523.4|14499.4|14509|14485|0
1646008800000|2022-02-28 00:40:00|14514|14490|14521.8|14497.8|14522.1|14498.1|14497|14473|0
1646009100000|2022-02-28 00:45:00|14521.6|14497.6|14542.8|14518.8|14542.8|14518.8|14518.6|14494.6|0
1646009400000|2022-02-28 00:50:00|14542.6|14518.6|14535.9|14511.9|14546.6|14522.6|14528.8|14504.8|0
1646009700000|2022-02-28 00:55:00|14536.4|14512.4|14556.2|14532.2|14560.1|14536.1|14525.5|14501.5|0
1646010000000|2022-02-28 01:00:00|14555.8|14531.8|14638.1|14628.1|14727.6|14717.6|14554.8|14530.8|6455
1646010300000|2022-02-28 01:05:00|14638.6|14628.6|14673.1|14663.1|14680.1|14670.1|14638.6|14628.6|1605
1646010600000|2022-02-28 01:10:00|14672.6|14662.6|14689.6|14679.6|14694.1|14684.1|14671.6|14661.6|1312
1646010900000|2022-02-28 01:15:00|14686.6|14676.6|14690.6|14680.6|14693.6|14683.6|14663.1|14653.1|2405
1646011200000|2022-02-28 01:20:00|14691.1|14681.1|14630.1|14620.1|14698.6|14688.6|14616.6|14606.6|2823
1646011500000|2022-02-28 01:25:00|14630.6|14620.6|14673.1|14663.1|14673.1|14663.1|14590.1|14580.1|4613
1646011800000|2022-02-28 01:30:00|14670.6|14660.6|14664.1|14654.1|14690.6|14680.6|14624.6|14614.6|15430
1646012100000|2022-02-28 01:35:00|14664.6|14654.6|14591.6|14581.6|14687.6|14677.6|14588.1|14578.1|7756
1646012400000|2022-02-28 01:40:00|14591.1|14581.1|14539.6|14529.6|14610.1|14600.1|14537.1|14527.1|8805
1646012700000|2022-02-28 01:45:00|14538.6|14528.6|14565.6|14555.6|14577.6|14567.6|14521.6|14511.6|6834
1646013000000|2022-02-28 01:50:00|14564.6|14554.6|14559.6|14549.6|14577.6|14567.6|14543.6|14533.6|5046
1646013300000|2022-02-28 01:55:00|14560.6|14550.6|14582.6|14572.6|14587.6|14577.6|14544.6|14534.6|4116
1646013600000|2022-02-28 02:00:00|14581.6|14571.6|14567.6|14557.6|14596.6|14586.6|14553.6|14543.6|3376
1646013900000|2022-02-28 02:05:00|14566.6|14556.6|14577.6|14567.6|14593.6|14583.6|14561.6|14551.6|4251
1646014200000|2022-02-28 02:10:00|14579.6|14569.6|14604.6|14594.6|14608.6|14598.6|14571.6|14561.6|2614
1646014500000|2022-02-28 02:15:00|14606.6|14596.6|14641.6|14631.6|14645.6|14635.6|14606.6|14596.6|4580
1646014800000|2022-02-28 02:20:00|14640.6|14630.6|14622.6|14612.6|14640.6|14630.6|14604.6|14594.6|2470
1646015100000|2022-02-28 02:25:00|14624.6|14614.6|14602.6|14592.6|14625.6|14615.6|14598.6|14588.6|1402
1646015400000|2022-02-28 02:30:00|14603.6|14593.6|14600.6|14590.6|14613.6|14603.6|14591.6|14581.6|1637
1646015700000|2022-02-28 02:35:00|14599.6|14589.6|14598.6|14588.6|14609.6|14599.6|14594.6|14584.6|1563
1646016000000|2022-02-28 02:40:00|14599.6|14589.6|14572.6|14562.6|14600.6|14590.6|14572.6|14562.6|3020
1646016300000|2022-02-28 02:45:00|14573.6|14563.6|14571.6|14561.6|14573.6|14563.6|14552.6|14542.6|3542
1646016600000|2022-02-28 02:50:00|14570.6|14560.6|14576.6|14566.6|14583.6|14573.6|14565.6|14555.6|1819
1646016900000|2022-02-28 02:55:00|14577.6|14567.6|14576.6|14566.6|14580.6|14570.6|14562.6|14552.6|1713
1646017200000|2022-02-28 03:00:00|14575.6|14565.6|14575.6|14565.6|14578.6|14568.6|14559.6|14549.6|1270
1646017500000|2022-02-28 03:05:00|14574.6|14564.6|14571.6|14561.6|14583.6|14573.6|14558.6|14548.6|1777
1646017800000|2022-02-28 03:10:00|14572.6|14562.6|14566.6|14556.6|14574.6|14564.6|14559.6|14549.6|1624
1646018100000|2022-02-28 03:15:00|14565.6|14555.6|14592.6|14582.6|14598.6|14588.6|14563.6|14553.6|1390
1646018400000|2022-02-28 03:20:00|14593.6|14583.6|14607.6|14597.6|14608.6|14598.6|14584.6|14574.6|1238
1646018700000|2022-02-28 03:25:00|14608.6|14598.6|14600.6|14590.6|14622.6|14612.6|14600.6|14590.6|1382
1646019000000|2022-02-28 03:30:00|14601.6|14591.6|14601.6|14591.6|14611.6|14601.6|14597.6|14587.6|429
1646019300000|2022-02-28 03:35:00|14603.6|14593.6|14605.6|14595.6|14607.6|14597.6|14599.6|14589.6|315
1646019600000|2022-02-28 03:40:00|14606.6|14596.6|14610.6|14600.6|14615.6|14605.6|14605.6|14595.6|316
1646019900000|2022-02-28 03:45:00|14609.6|14599.6|14603.6|14593.6|14610.6|14600.6|14603.6|14593.6|226
1646020200000|2022-02-28 03:50:00|14604.6|14594.6|14599.6|14589.6|14604.6|14594.6|14597.6|14587.6|336
1646020500000|2022-02-28 03:55:00|14600.6|14590.6|14594.6|14584.6|14603.6|14593.6|14593.6|14583.6|251
1646020800000|2022-02-28 04:00:00|14596.6|14586.6|14601.6|14591.6|14603.6|14593.6|14596.6|14586.6|346
1646021100000|2022-02-28 04:05:00|14600.6|14590.6|14613.6|14603.6|14614.6|14604.6|14600.6|14590.6|553
1646021400000|2022-02-28 04:10:00|14614.6|14604.6|14610.6|14600.6|14616.6|14606.6|14608.6|14598.6|558
1646021700000|2022-02-28 04:15:00|14609.6|14599.6|14605.6|14595.6|14610.6|14600.6|14605.6|14595.6|90
1646022000000|2022-02-28 04:20:00|14606.6|14596.6|14608.6|14598.6|14610.6|14600.6|14605.6|14595.6|153
1646022300000|2022-02-28 04:25:00|14607.6|14597.6|14612.6|14602.6|14613.6|14603.6|14606.6|14596.6|213
1646022600000|2022-02-28 04:30:00|14613.6|14603.6|14615.6|14605.6|14617.6|14607.6|14610.6|14600.6|488
1646022900000|2022-02-28 04:35:00|14616.6|14606.6|14609.6|14599.6|14616.6|14606.6|14607.6|14597.6|267
1646023200000|2022-02-28 04:40:00|14608.6|14598.6|14607.6|14597.6|14608.6|14598.6|14602.6|14592.6|279
1646023500000|2022-02-28 04:45:00|14608.6|14598.6|14611.6|14601.6|14612.6|14602.6|14608.6|14598.6|271
1646023800000|2022-02-28 04:50:00|14612.6|14602.6|14610.6|14600.6|14615.6|14605.6|14610.6|14600.6|232
1646024100000|2022-02-28 04:55:00|14609.6|14599.6|14610.6|14600.6|14611.6|14601.6|14608.6|14598.6|157
1646024400000|2022-02-28 05:00:00|14608.6|14598.6|14585.6|14575.6|14615.6|14605.6|14576.6|14566.6|3161
1646024700000|2022-02-28 05:05:00|14587.6|14577.6|14592.6|14582.6|14602.6|14592.6|14581.6|14571.6|1042
1646025000000|2022-02-28 05:10:00|14591.6|14581.6|14624.6|14614.6|14625.6|14615.6|14591.6|14581.6|1834
1646025300000|2022-02-28 05:15:00|14623.6|14613.6|14609.6|14599.6|14635.6|14625.6|14602.6|14592.6|1698
1646025600000|2022-02-28 05:20:00|14610.6|14600.6|14613.6|14603.6|14613.6|14603.6|14598.6|14588.6|1750
1646025900000|2022-02-28 05:25:00|14614.6|14604.6|14631.6|14621.6|14636.6|14626.6|14610.6|14600.6|2140
1646026200000|2022-02-28 05:30:00|14628.6|14618.6|14627.6|14617.6|14654.6|14644.6|14621.6|14611.6|2363
1646026500000|2022-02-28 05:35:00|14626.6|14616.6|14620.6|14610.6|14628.6|14618.6|14608.6|14598.6|1200
1646026800000|2022-02-28 05:40:00|14623.6|14613.6|14620.6|14610.6|14626.6|14616.6|14606.6|14596.6|1161
1646027100000|2022-02-28 05:45:00|14618.6|14608.6|14648.6|14638.6|14649.6|14639.6|14615.6|14605.6|1520
1646027400000|2022-02-28 05:50:00|14649.6|14639.6|14652.6|14642.6|14652.6|14642.6|14634.6|14624.6|1495
1646027700000|2022-02-28 05:55:00|14654.6|14644.6|14645.6|14635.6|14657.6|14647.6|14636.6|14626.6|2291
1646028000000|2022-02-28 06:00:00|14646.6|14636.6|14653.6|14643.6|14669.6|14659.6|14641.6|14631.6|2253
1646028300000|2022-02-28 06:05:00|14654.6|14644.6|14662.6|14652.6|14667.6|14657.6|14652.6|14642.6|1587
1646028600000|2022-02-28 06:10:00|14661.6|14651.6|14650.6|14640.6|14664.6|14654.6|14642.6|14632.6|1935
1646028900000|2022-02-28 06:15:00|14651.6|14641.6|14649.6|14639.6|14661.6|14651.6|14643.6|14633.6|1360
1646029200000|2022-02-28 06:20:00|14648.6|14638.6|14647.6|14637.6|14651.6|14641.6|14640.6|14630.6|1007
1646029500000|2022-02-28 06:25:00|14648.6|14638.6|14650.6|14640.6|14661.6|14651.6|14647.6|14637.6|954
1646029800000|2022-02-28 06:30:00|14651.6|14641.6|14652.6|14642.6|14657.6|14647.6|14647.6|14637.6|836
1646030100000|2022-02-28 06:35:00|14653.6|14643.6|14666.6|14656.6|14666.6|14656.6|14649.6|14639.6|1929
1646030400000|2022-02-28 06:40:00|14667.6|14657.6|14677.6|14667.6|14680.6|14670.6|14658.6|14648.6|3289
1646030700000|2022-02-28 06:45:00|14678.6|14668.6|14684.6|14674.6|14693.6|14683.6|14675.6|14665.6|3099
1646031000000|2022-02-28 06:50:00|14685.6|14675.6|14683.6|14673.6|14685.6|14675.6|14674.6|14664.6|3312
1646031300000|2022-02-28 06:55:00|14682.6|14672.6|14701.6|14691.6|14704.6|14694.6|14678.6|14668.6|8919
1646031600000|2022-02-28 07:00:00|14700.6|14690.6|14723.6|14713.6|14731.6|14721.6|14675.6|14665.6|3726
1646031900000|2022-02-28 07:05:00|14725.6|14715.6|14689.6|14679.6|14725.6|14715.6|14689.6|14679.6|1746
1646032200000|2022-02-28 07:10:00|14688.6|14678.6|14695.6|14685.6|14696.6|14686.6|14680.6|14670.6|1313
1646032500000|2022-02-28 07:15:00|14694.6|14684.6|14693.6|14683.6|14700.6|14690.6|14690.6|14680.6|396
1646032800000|2022-02-28 07:20:00|14691.6|14681.6|14691.6|14681.6|14695.6|14685.6|14685.6|14675.6|627
1646033100000|2022-02-28 07:25:00|14692.6|14682.6|14693.6|14683.6|14700.6|14690.6|14692.6|14682.6|340
1646033400000|2022-02-28 07:30:00|14694.6|14684.6|14702.6|14692.6|14706.6|14696.6|14692.6|14682.6|600
1646033700000|2022-02-28 07:35:00|14703.6|14693.6|14702.6|14692.6|14716.6|14706.6|14701.6|14691.6|607
1646034000000|2022-02-28 07:40:00|14703.6|14693.6|14712.6|14702.6|14713.6|14703.6|14703.6|14693.6|376
1646034300000|2022-02-28 07:45:00|14710.6|14700.6|14711.6|14701.6|14720.6|14710.6|14706.6|14696.6|591
1646034600000|2022-02-28 07:50:00|14712.6|14702.6|14720.6|14710.6|14726.6|14716.6|14712.6|14702.6|683
1646034900000|2022-02-28 07:55:00|14721.6|14711.6|14707.6|14697.6|14725.6|14715.6|14706.6|14696.6|740
1646035200000|2022-02-28 08:00:00|14709.6|14698.6|14714.6|14702.6|14720.6|14709.6|14705.6|14694.6|821
1646035500000|2022-02-28 08:05:00|14713.6|14701.6|14724.6|14712.6|14733.6|14722.6|14710.6|14698.6|963
1646035800000|2022-02-28 08:10:00|14723.6|14711.6|14724.6|14713.6|14734.6|14723.6|14717.6|14706.6|691
1646036100000|2022-02-28 08:15:00|14725.6|14714.6|14712.6|14700.6|14727.6|14715.6|14711.6|14700.6|382
1646036400000|2022-02-28 08:20:00|14711.6|14701.6|14716.6|14705.6|14719.6|14708.6|14710.6|14699.6|285
1646036700000|2022-02-28 08:25:00|14717.6|14704.6|14712.6|14698.6|14725.6|14714.6|14707.6|14695.6|1039
1646037000000|2022-02-28 08:30:00|14720.6|14696.6|14688.1|14664.1|14722.4|14698.4|14686.4|14662.4|0
1646037300000|2022-02-28 08:35:00|14689.1|14665.1|14658.2|14634.2|14700.8|14676.8|14657.4|14633.4|116
1646037600000|2022-02-28 08:40:00|14659.1|14635.1|14669.8|14645.8|14672.4|14648.4|14641.8|14617.8|0
1646037900000|2022-02-28 08:45:00|14670.8|14646.8|14674.5|14650.5|14685.4|14661.4|14653|14629|0
1646038200000|2022-02-28 08:50:00|14670.2|14646.2|14673.3|14649.3|14680.3|14656.3|14662.3|14638.3|0
1646038500000|2022-02-28 08:55:00|14672.3|14648.3|14671.9|14647.9|14678.8|14654.8|14660.4|14636.4|0
1646038800000|2022-02-28 09:00:00|14672.1|14648.1|14697.6|14683.6|14706.6|14695.6|14671.1|14647.1|551
1646039100000|2022-02-28 09:05:00|14696.6|14684.6|14711.6|14698.6|14711.6|14699.6|14696.6|14684.6|259
1646039400000|2022-02-28 09:10:00|14710.6|14697.6|14700.6|14688.6|14710.6|14699.6|14700.6|14688.6|290
1646039700000|2022-02-28 09:15:00|14703.6|14690.6|14686.6|14675.6|14709.6|14696.6|14686.6|14675.6|368
1646040000000|2022-02-28 09:20:00|14687.6|14676.6|14674.6|14662.6|14699.6|14688.6|14673.6|14661.6|784
1646040300000|2022-02-28 09:25:00|14675.6|14663.6|14675.6|14663.6|14679.6|14668.6|14668.6|14656.6|410
1646040600000|2022-02-28 09:30:00|14676.6|14664.6|14678.6|14666.6|14681.6|14669.6|14672.6|14661.6|143
1646040900000|2022-02-28 09:35:00|14677.6|14665.6|14679.6|14668.6|14680.6|14668.6|14673.6|14661.6|230
1646041200000|2022-02-28 09:40:00|14677.6|14666.6|14680.6|14669.6|14685.6|14674.6|14676.6|14665.6|369
1646041500000|2022-02-28 09:45:00|14681.6|14670.6|14676.6|14665.6|14684.6|14673.6|14675.6|14664.6|295
1646041800000|2022-02-28 09:50:00|14675.6|14664.6|14678.6|14666.6|14684.6|14673.6|14675.6|14663.6|239
1646042100000|2022-02-28 09:55:00|14679.6|14667.6|14675.6|14663.6|14680.6|14668.6|14670.6|14659.6|405
1646042400000|2022-02-28 10:00:00|14674.6|14661.6|14674.6|14663.6|14679.6|14667.6|14673.6|14661.6|248
1646042700000|2022-02-28 10:05:00|14675.6|14662.6|14671.6|14660.6|14676.6|14665.6|14670.6|14659.6|136
1646043000000|2022-02-28 10:10:00|14672.6|14659.6|14670.6|14659.6|14673.6|14662.6|14668.6|14657.6|211
1646043300000|2022-02-28 10:15:00|14671.6|14660.6|14668.6|14657.6|14673.6|14662.6|14668.6|14657.6|205
1646043600000|2022-02-28 10:20:00|14669.6|14658.6|14674.6|14663.6|14675.6|14664.6|14667.6|14655.6|191
1646043900000|2022-02-28 10:25:00|14673.6|14662.6|14668.6|14657.6|14678.6|14666.6|14668.6|14657.6|211
1646044200000|2022-02-28 10:30:00|14667.6|14656.6|14675.6|14663.6|14676.6|14665.6|14658.6|14647.6|264
1646044500000|2022-02-28 10:35:00|14674.6|14662.6|14677.6|14666.6|14677.6|14666.6|14669.6|14657.6|308
1646044800000|2022-02-28 10:40:00|14676.6|14664.6|14685.6|14673.6|14686.6|14675.6|14674.6|14662.6|119
1646045100000|2022-02-28 10:45:00|14684.6|14672.6|14692.6|14681.6|14693.6|14682.6|14682.6|14671.6|146
1646045400000|2022-02-28 10:50:00|14691.6|14680.6|14695.6|14684.6|14697.6|14686.6|14688.6|14677.6|236
1646045700000|2022-02-28 10:55:00|14696.6|14685.6|14698.6|14686.6|14699.6|14687.6|14688.6|14677.6|325
1646046000000|2022-02-28 11:00:00|14697.6|14685.6|14700.6|14689.6|14705.6|14694.6|14696.6|14685.6|177
1646046300000|2022-02-28 11:05:00|14701.6|14688.6|14698.6|14687.6|14704.6|14692.6|14696.6|14685.6|87
1646046600000|2022-02-28 11:10:00|14697.6|14686.6|14698.6|14687.6|14704.6|14693.6|14695.6|14684.6|79
1646046900000|2022-02-28 11:15:00|14697.6|14686.6|14693.6|14682.6|14699.6|14687.6|14692.6|14681.6|71
1646047200000|2022-02-28 11:20:00|14694.6|14683.6|14700.6|14689.6|14702.6|14691.6|14694.6|14682.6|174
1646047500000|2022-02-28 11:25:00|14701.6|14688.6|14693.6|14682.6|14703.6|14691.6|14689.6|14678.6|135
1646047800000|2022-02-28 11:30:00|14694.6|14683.6|14698.6|14687.6|14700.6|14689.6|14693.6|14681.6|85
1646048100000|2022-02-28 11:35:00|14699.6|14686.6|14700.6|14689.6|14701.6|14690.6|14694.6|14683.6|91
1646048400000|2022-02-28 11:40:00|14699.6|14688.6|14696.6|14684.6|14701.6|14689.6|14694.6|14683.6|95
1646048700000|2022-02-28 11:45:00|14697.6|14685.6|14694.6|14683.6|14698.6|14687.6|14694.6|14682.6|100
1646049000000|2022-02-28 11:50:00|14695.6|14684.6|14687.6|14676.6|14697.6|14686.6|14687.6|14676.6|201
1646049300000|2022-02-28 11:55:00|14688.6|14677.6|14683.6|14672.6|14695.6|14683.6|14683.6|14671.6|176
1646049600000|2022-02-28 12:00:00|14684.6|14671.6|14694.6|14682.6|14696.6|14684.6|14684.6|14671.6|111
1646049900000|2022-02-28 12:05:00|14695.6|14683.6|14700.6|14689.6|14700.6|14689.6|14694.6|14683.6|76
1646050200000|2022-02-28 12:10:00|14701.6|14690.6|14709.6|14697.6|14709.6|14698.6|14699.6|14688.6|315
1646050500000|2022-02-28 12:15:00|14708.6|14698.6|14712.6|14701.6|14712.6|14701.6|14705.6|14694.6|255
1646050800000|2022-02-28 12:20:00|14713.6|14702.6|14727.6|14716.6|14728.6|14717.6|14712.6|14700.6|323
1646051100000|2022-02-28 12:25:00|14728.6|14717.6|14725.6|14713.6|14730.6|14718.6|14723.6|14711.6|296
1646051400000|2022-02-28 12:30:00|14726.6|14714.6|14725.6|14714.6|14729.6|14718.6|14724.6|14713.6|205
1646051700000|2022-02-28 12:35:00|14723.6|14712.6|14724.6|14713.6|14726.6|14715.6|14722.6|14711.6|146
1646052000000|2022-02-28 12:40:00|14723.6|14712.6|14726.6|14715.6|14727.6|14716.6|14717.6|14706.6|251
1646052300000|2022-02-28 12:45:00|14727.6|14714.6|14731.6|14720.6|14733.6|14721.6|14722.6|14711.6|254
1646052600000|2022-02-28 12:50:00|14732.6|14719.6|14737.6|14726.6|14738.6|14727.6|14729.6|14718.6|174
1646052900000|2022-02-28 12:55:00|14738.6|14724.6|14724.6|14713.6|14738.6|14727.6|14721.6|14710.6|634
1646053200000|2022-02-28 13:00:00|14725.6|14712.6|14732.6|14720.6|14737.6|14725.6|14718.6|14707.6|768
1646053500000|2022-02-28 13:05:00|14731.6|14721.6|14734.6|14723.6|14738.6|14727.6|14729.6|14717.6|609
1646053800000|2022-02-28 13:10:00|14735.6|14724.6|14730.6|14719.6|14738.6|14726.6|14730.6|14718.6|173
1646054100000|2022-02-28 13:15:00|14731.6|14718.6|14735.6|14724.6|14736.6|14725.6|14731.6|14718.6|303
1646054400000|2022-02-28 13:20:00|14736.6|14725.6|14728.6|14717.6|14737.6|14725.6|14728.6|14716.6|251
1646054700000|2022-02-28 13:25:00|14729.6|14718.6|14728.6|14717.6|14733.6|14722.6|14722.6|14711.6|288
1646055000000|2022-02-28 13:30:00|14727.6|14716.6|14720.6|14709.6|14733.6|14721.6|14720.6|14708.6|183
1646055300000|2022-02-28 13:35:00|14721.6|14711.6|14718.6|14707.6|14724.6|14713.6|14717.6|14705.6|296
1646055600000|2022-02-28 13:40:00|14717.6|14706.6|14718.6|14707.6|14721.6|14710.6|14712.6|14701.6|203
1646055900000|2022-02-28 13:45:00|14719.6|14708.6|14720.6|14708.6|14720.6|14709.6|14714.6|14703.6|59
1646056200000|2022-02-28 13:50:00|14719.6|14709.6|14720.6|14708.6|14727.6|14715.6|14718.6|14706.6|185
1646056500000|2022-02-28 13:55:00|14719.6|14709.6|14722.6|14710.6|14725.6|14714.6|14719.6|14708.6|119
1646056800000|2022-02-28 14:00:00|14721.6|14711.6|14725.6|14713.6|14727.6|14716.6|14718.6|14707.6|154
1646057100000|2022-02-28 14:05:00|14724.6|14714.6|14726.6|14715.6|14727.6|14716.6|14721.6|14710.6|108
1646057400000|2022-02-28 14:10:00|14727.6|14716.6|14730.6|14719.6|14731.6|14720.6|14725.6|14714.6|168
1646057700000|2022-02-28 14:15:00|14731.6|14720.6|14730.6|14719.6|14733.6|14722.6|14726.6|14715.6|158
1646058000000|2022-02-28 14:20:00|14731.6|14720.6|14731.6|14720.6|14732.6|14721.6|14730.6|14719.6|138
1646058300000|2022-02-28 14:25:00|14730.6|14719.6|14734.6|14723.6|14735.6|14724.6|14728.6|14717.6|89
1646058600000|2022-02-28 14:30:00|14735.6|14724.6|14734.6|14722.6|14747.6|14736.6|14729.6|14718.6|696
1646058900000|2022-02-28 14:35:00|14735.6|14724.6|14747.6|14736.6|14748.6|14737.6|14729.6|14717.6|715
1646059200000|2022-02-28 14:40:00|14748.6|14737.6|14749.6|14737.6|14755.6|14743.6|14741.6|14730.6|736
1646059500000|2022-02-28 14:45:00|14748.6|14739.6|14754.6|14743.6|14765.6|14754.6|14748.6|14737.6|762
1646059800000|2022-02-28 14:50:00|14753.6|14741.6|14750.6|14738.6|14755.6|14744.6|14740.6|14729.6|299
1646060100000|2022-02-28 14:55:00|14749.6|14737.6|14759.6|14748.6|14761.6|14750.6|14747.6|14736.6|317
1646060400000|2022-02-28 15:00:00|14758.6|14747.6|14749.6|14738.6|14762.6|14751.6|14748.6|14736.6|318
1646060700000|2022-02-28 15:05:00|14751.6|14739.6|14753.6|14742.6|14754.6|14743.6|14746.6|14735.6|489
1646061000000|2022-02-28 15:10:00|14752.6|14741.6|14754.6|14742.6|14755.6|14744.6|14749.6|14738.6|888
1646061300000|2022-02-28 15:15:00|14753.6|14741.6|14758.6|14747.6|14759.6|14747.6|14751.6|14740.6|421
1646061600000|2022-02-28 15:20:00|14759.6|14748.6|14769.6|14758.6|14777.6|14766.6|14758.6|14746.6|822
1646061900000|2022-02-28 15:25:00|14768.6|14757.6|14767.6|14756.6|14770.6|14759.6|14763.6|14752.6|234
1646062200000|2022-02-28 15:30:00|14766.6|14755.6|14780.6|14769.6|14781.6|14770.6|14765.6|14754.6|543
1646062500000|2022-02-28 15:35:00|14779.6|14768.6|14810.6|14799.6|14810.6|14799.6|14779.6|14768.6|1245
1646062800000|2022-02-28 15:40:00|14812.6|14801.6|14814.6|14803.6|14823.6|14812.6|14807.6|14796.6|860
1646063100000|2022-02-28 15:45:00|14815.6|14804.6|14809.6|14797.6|14820.6|14809.6|14809.6|14797.6|263
1646063400000|2022-02-28 15:50:00|14808.6|14798.6|14811.6|14800.6|14811.6|14800.6|14802.6|14791.6|334
1646063700000|2022-02-28 15:55:00|14812.6|14801.6|14822.6|14811.6|14828.6|14817.6|14812.6|14800.6|583
1646064000000|2022-02-28 16:00:00|14823.6|14810.6|14811.6|14800.6|14823.6|14810.6|14809.6|14798.6|825
1646064300000|2022-02-28 16:05:00|14810.6|14799.6|14800.6|14789.6|14811.6|14800.6|14799.6|14788.6|386
1646064600000|2022-02-28 16:10:00|14801.6|14790.6|14793.6|14782.6|14802.6|14790.6|14793.6|14782.6|416
1646064900000|2022-02-28 16:15:00|14794.6|14783.6|14804.6|14792.6|14809.6|14797.6|14793.6|14783.6|246
1646065200000|2022-02-28 16:20:00|14803.6|14793.6|14810.6|14798.6|14811.6|14800.6|14803.6|14791.6|259
1646065500000|2022-02-28 16:25:00|14809.6|14797.6|14809.6|14797.6|14816.6|14805.6|14804.6|14793.6|370
1646065800000|2022-02-28 16:30:00|14808.6|14798.6|14802.6|14790.6|14812.6|14800.6|14802.6|14790.6|237
1646066100000|2022-02-28 16:35:00|14803.6|14791.6|14798.6|14786.6|14805.6|14794.6|14793.6|14781.6|471
1646066400000|2022-02-28 16:40:00|14797.6|14787.6|14797.6|14785.6|14803.6|14791.6|14795.6|14784.6|289
1646066700000|2022-02-28 16:45:00|14798.6|14786.6|14794.6|14783.6|14800.6|14789.6|14794.6|14783.6|212
1646067000000|2022-02-28 16:50:00|14795.6|14784.6|14798.6|14787.6|14800.6|14789.6|14792.6|14781.6|149
1646067300000|2022-02-28 16:55:00|14799.6|14788.6|14802.6|14791.6|14805.6|14794.6|14798.6|14787.6|152
1646067600000|2022-02-28 17:00:00|14803.6|14792.6|14803.6|14792.6|14807.6|14796.6|14801.6|14790.6|238
1646067900000|2022-02-28 17:05:00|14804.6|14793.6|14785.6|14773.6|14806.6|14794.6|14785.6|14773.6|260
1646068200000|2022-02-28 17:10:00|14784.6|14772.6|14777.6|14766.6|14785.6|14774.6|14775.6|14764.6|212
1646068500000|2022-02-28 17:15:00|14778.6|14767.6|14776.6|14764.6|14779.6|14768.6|14772.6|14761.6|154
1646068800000|2022-02-28 17:20:00|14775.6|14765.6|14767.6|14755.6|14777.6|14766.6|14766.6|14755.6|201
1646069100000|2022-02-28 17:25:00|14766.6|14756.6|14769.6|14757.6|14770.6|14759.6|14764.6|14752.6|119
1646069400000|2022-02-28 17:30:00|14768.6|14756.6|14764.6|14753.6|14771.6|14760.6|14763.6|14751.6|364
1646069700000|2022-02-28 17:35:00|14765.6|14752.6|14744.6|14732.6|14766.6|14754.6|14738.6|14727.6|1191
1646070000000|2022-02-28 17:40:00|14745.6|14733.6|14738.6|14727.6|14748.6|14737.6|14737.6|14726.6|516
1646070300000|2022-02-28 17:45:00|14737.6|14726.6|14743.6|14732.6|14743.6|14732.6|14734.6|14722.6|247
1646070600000|2022-02-28 17:50:00|14745.6|14733.6|14732.6|14720.6|14745.6|14734.6|14731.6|14720.6|340
1646070900000|2022-02-28 17:55:00|14731.6|14721.6|14737.6|14726.6|14737.6|14726.6|14731.6|14720.6|152
1646071200000|2022-02-28 18:00:00|14736.6|14725.6|14745.6|14734.6|14747.6|14736.6|14736.6|14725.6|217
1646071500000|2022-02-28 18:05:00|14746.6|14735.6|14751.6|14740.6|14751.6|14740.6|14743.6|14732.6|157
1646071800000|2022-02-28 18:10:00|14750.6|14739.6|14750.6|14738.6|14752.6|14741.6|14745.6|14734.6|155
1646072100000|2022-02-28 18:15:00|14751.6|14739.6|14739.6|14727.6|14751.6|14739.6|14737.6|14726.6|128
1646072400000|2022-02-28 18:20:00|14738.6|14726.6|14739.6|14727.6|14740.6|14729.6|14735.6|14724.6|111
1646072700000|2022-02-28 18:25:00|14738.6|14726.6|14746.6|14734.6|14748.6|14737.6|14737.6|14726.6|121
1646073000000|2022-02-28 18:30:00|14745.6|14735.6|14750.6|14739.6|14752.6|14741.6|14741.6|14730.6|162
1646073300000|2022-02-28 18:35:00|14751.6|14738.6|14756.6|14745.6|14757.6|14745.6|14746.6|14734.6|107
1646073600000|2022-02-28 18:40:00|14757.6|14744.6|14758.6|14747.6|14762.6|14751.6|14753.6|14742.6|261
1646073900000|2022-02-28 18:45:00|14757.6|14746.6|14761.6|14749.6|14762.6|14750.6|14755.6|14744.6|125
1646074200000|2022-02-28 18:50:00|14762.6|14750.6|14769.6|14758.6|14772.6|14761.6|14762.6|14750.6|308
1646074500000|2022-02-28 18:55:00|14768.6|14757.6|14769.6|14758.6|14771.6|14760.6|14765.6|14754.6|186
1646074800000|2022-02-28 19:00:00|14768.6|14757.6|14740.6|14728.6|14768.6|14757.6|14739.6|14727.6|269
1646075100000|2022-02-28 19:05:00|14739.6|14727.6|14729.6|14718.6|14740.6|14729.6|14727.6|14716.6|348
1646075400000|2022-02-28 19:10:00|14728.6|14716.6|14731.6|14720.6|14732.6|14721.6|14724.6|14713.6|355
1646075700000|2022-02-28 19:15:00|14732.6|14721.6|14731.6|14720.6|14735.6|14724.6|14724.6|14713.6|127
1646076000000|2022-02-28 19:20:00|14730.6|14719.6|14725.6|14713.6|14733.6|14722.6|14722.6|14711.6|105
1646076300000|2022-02-28 19:25:00|14724.6|14714.6|14727.6|14715.6|14730.6|14719.6|14723.6|14712.6|93
1646076600000|2022-02-28 19:30:00|14728.6|14716.6|14728.6|14717.6|14732.6|14721.6|14723.6|14712.6|132
1646076900000|2022-02-28 19:35:00|14730.6|14718.6|14736.6|14724.6|14738.6|14727.6|14728.6|14717.6|95
1646077200000|2022-02-28 19:40:00|14735.6|14725.6|14749.6|14739.6|14750.6|14739.6|14735.6|14725.6|96
1646077500000|2022-02-28 19:45:00|14749.1|14739.1|14752.1|14742.1|14752.1|14742.1|14744.6|14734.6|89
1646077800000|2022-02-28 19:50:00|14751.6|14741.6|14758.1|14748.1|14758.1|14748.1|14749.6|14739.6|110
1646078100000|2022-02-28 19:55:00|14757.6|14747.6|14766.6|14756.6|14767.1|14757.1|14756.6|14746.6|193
1646078400000|2022-02-28 20:00:00|14765.6|14755.6|14763.1|14753.1|14767.1|14757.1|14761.1|14751.1|138
1646078700000|2022-02-28 20:05:00|14762.1|14752.1|14763.1|14753.1|14763.1|14753.1|14754.1|14744.1|219
1646079000000|2022-02-28 20:10:00|14762.1|14752.1|14759.6|14749.6|14765.1|14755.1|14757.1|14747.1|280
1646079300000|2022-02-28 20:15:00|14760.1|14750.1|14765.1|14755.1|14766.6|14756.6|14758.6|14748.6|201
1646079600000|2022-02-28 20:20:00|14765.6|14755.6|14774.1|14764.1|14775.1|14765.1|14765.1|14755.1|402
1646079900000|2022-02-28 20:25:00|14774.6|14764.6|14772.6|14762.6|14783.1|14773.1|14770.1|14760.1|282
1646080200000|2022-02-28 20:30:00|14772.1|14762.1|14767.1|14757.1|14774.1|14764.1|14767.1|14757.1|99
1646080500000|2022-02-28 20:35:00|14766.6|14756.6|14757.1|14747.1|14766.6|14756.6|14753.6|14743.6|258
1646080800000|2022-02-28 20:40:00|14756.6|14746.6|14772.1|14762.1|14773.1|14763.1|14756.6|14746.6|256
1646081100000|2022-02-28 20:45:00|14771.6|14761.6|14778.1|14768.1|14779.1|14769.1|14771.1|14761.1|200
1646081400000|2022-02-28 20:50:00|14777.6|14767.6|14785.1|14775.1|14785.1|14775.1|14777.1|14767.1|347
1646081700000|2022-02-28 20:55:00|14786.1|14776.1|14787.1|14777.1|14795.1|14785.1|14783.1|14773.1|674
1646082000000|2022-02-28 21:00:00|14788.1|14778.1|14788.1|14778.1|14791.1|14781.1|14785.1|14775.1|131
1646082300000|2022-02-28 21:05:00|14787.1|14777.1|14779.1|14769.1|14788.6|14778.6|14779.1|14769.1|106
1646082600000|2022-02-28 21:10:00|14781.1|14771.1|14783.6|14773.6|14788.1|14778.1|14781.1|14771.1|237
1646082900000|2022-02-28 21:15:00|14789|14765|14794.5|14770.5|14796.5|14772.5|14787|14763|0
1646083200000|2022-02-28 21:20:00|14794.8|14770.8|14791.1|14767.1|14795.1|14771.1|14790.4|14766.4|0
1646083500000|2022-02-28 21:25:00|14791.7|14767.7|14791.7|14767.7|14793.8|14769.8|14788.4|14764.4|0
1646083800000|2022-02-28 21:30:00|14792.1|14768.1|14793.1|14769.1|14796.5|14772.5|14791.7|14767.7|0
1646084100000|2022-02-28 21:35:00|14792.4|14768.4|14796.5|14772.5|14796.5|14772.5|14792.4|14768.4|0
1646084400000|2022-02-28 21:40:00|14795.8|14771.8|14795.1|14771.1|14796.5|14772.5|14794.5|14770.5|0
1646084700000|2022-02-28 21:45:00|14794.8|14770.8|14794.5|14770.5|14795.8|14771.8|14794.5|14770.5|0
1646085000000|2022-02-28 21:50:00|14795.1|14771.1|14795.9|14771.9|14798|14774|14794.5|14770.5|0
1646085300000|2022-02-28 21:55:00|14795.2|14771.2|14794.8|14770.8|14795.6|14771.6|14794.6|14770.6|0
1646085600000|2022-02-28 22:00:00|14794.3|14770.3|14793.6|14769.6|14794.5|14770.5|14792.1|14768.1|0
1646085900000|2022-02-28 22:05:00|14792.1|14768.1|14791.9|14767.9|14793.6|14769.6|14791.7|14767.7|0
1646086200000|2022-02-28 22:10:00|14790.9|14766.9|14791.1|14767.1|14791.5|14767.5|14790.2|14766.2|0
1646086500000|2022-02-28 22:15:00|14791.2|14767.2|14791.7|14767.7|14792.2|14768.2|14791.2|14767.2|0
1646086800000|2022-02-28 22:20:00|14791.5|14767.5|14791.4|14767.4|14792.5|14768.5|14790.9|14766.9|0
1646087100000|2022-02-28 22:25:00|14791.2|14767.2|14791.4|14767.4|14791.5|14767.5|14790.2|14766.2|0
1646087400000|2022-02-28 22:30:00|14790.3|14766.3|14789.8|14765.8|14790.8|14766.8|14789.3|14765.3|0
1646087700000|2022-02-28 22:35:00|14790|14766|14789.5|14765.5|14790.5|14766.5|14789|14765|0
1646088000000|2022-02-28 22:40:00|14789.6|14765.6|14787.7|14763.7|14789.7|14765.7|14787.6|14763.6|0
1646088300000|2022-02-28 22:45:00|14788.3|14764.3|14789.6|14765.6|14789.6|14765.6|14788|14764|0
1646088600000|2022-02-28 22:50:00|14789.3|14765.3|14787.4|14763.4|14790.9|14766.9|14786.7|14762.7|0
1646088900000|2022-02-28 22:55:00|14787.6|14763.6|14788.2|14764.2|14788.2|14764.2|14787.4|14763.4|0
1646089200000|2022-02-28 23:00:00|14789.9|14765.9|14797|14773|14797|14773|14785.1|14761.1|0
1646089500000|2022-02-28 23:05:00|14797.3|14773.3|14795.6|14771.6|14800.4|14776.4|14795.3|14771.3|0
1646089800000|2022-02-28 23:10:00|14796.6|14772.6|14790.5|14766.5|14797|14773|14786.1|14762.1|0
1646090100000|2022-02-28 23:15:00|14790.9|14766.9|14792.2|14768.2|14800.4|14776.4|14789.9|14765.9|0
1646090400000|2022-02-28 23:20:00|14791.2|14767.2|14802.4|14778.4|14805.1|14781.1|14789.9|14765.9|0
1646090700000|2022-02-28 23:25:00|14802.7|14778.7|14799|14775|14804.5|14780.5|14796.3|14772.3|0
1646091000000|2022-02-28 23:30:00|14799.7|14775.7|14811.6|14787.6|14813.6|14789.6|14797.7|14773.7|0
1646091300000|2022-02-28 23:35:00|14811.9|14787.9|14815.9|14791.9|14820.3|14796.3|14811.6|14787.6|0
1646091600000|2022-02-28 23:40:00|14815.6|14791.6|14821.3|14797.3|14827.1|14803.1|14815.6|14791.6|0
1646091900000|2022-02-28 23:45:00|14820.9|14796.9|14821.8|14797.8|14824.5|14800.5|14818.2|14794.2|0
1646092200000|2022-02-28 23:50:00|14822.8|14798.8|14833.3|14809.3|14837.1|14813.1|14822.8|14798.8|0
1646092500000|2022-02-28 23:55:00|14833.6|14809.6|14824.4|14800.4|14835.3|14811.3|14823.8|14799.8|0
1646092800000|2022-03-01 00:00:00|14825.1|14801.1|14824.5|14800.5|14833.3|14809.3|14824.2|14800.2|0
1646093100000|2022-03-01 00:05:00|14824.2|14800.2|14810.6|14786.6|14824.2|14800.2|14809.6|14785.6|0
1646093400000|2022-03-01 00:10:00|14810.3|14786.3|14818.4|14794.4|14819.8|14795.8|14810.3|14786.3|0
1646093700000|2022-03-01 00:15:00|14819.1|14795.1|14830.5|14806.5|14835.7|14811.7|14818.4|14794.4|0
1646094000000|2022-03-01 00:20:00|14830|14806|14821.9|14797.9|14832.9|14808.9|14819.2|14795.2|0
1646094300000|2022-03-01 00:25:00|14821.7|14797.7|14833.6|14809.6|14834.1|14810.1|14819.8|14795.8|0
1646094600000|2022-03-01 00:30:00|14834|14810|14823.4|14799.4|14836.9|14812.9|14819.9|14795.9|0
1646094900000|2022-03-01 00:35:00|14823.6|14799.6|14828.6|14804.6|14832.4|14808.4|14820.9|14796.9|0
1646095200000|2022-03-01 00:40:00|14828.4|14804.4|14825.1|14801.1|14838.8|14814.8|14822.5|14798.5|0
1646095500000|2022-03-01 00:45:00|14824.7|14800.7|14807.6|14783.6|14827.5|14803.5|14805.8|14781.8|0
1646095800000|2022-03-01 00:50:00|14807.3|14783.3|14829.3|14805.3|14831.3|14807.3|14806|14782|0
1646096100000|2022-03-01 00:55:00|14828.8|14804.8|14832.8|14808.8|14834.9|14810.9|14825.4|14801.4|0
1646096400000|2022-03-01 01:00:00|14833.3|14809.3|14769.1|14759.1|14833.3|14809.3|14768.1|14758.1|2690
1646096700000|2022-03-01 01:05:00|14769.6|14759.6|14776.6|14766.6|14779.6|14769.6|14767.6|14757.6|1191
1646097000000|2022-03-01 01:10:00|14777.1|14767.1|14772.1|14762.1|14780.6|14770.6|14768.6|14758.6|890
1646097300000|2022-03-01 01:15:00|14772.6|14762.6|14764.6|14754.6|14773.6|14763.6|14754.6|14744.6|2602
1646097600000|2022-03-01 01:20:00|14764.1|14754.1|14783.1|14773.1|14786.6|14776.6|14756.6|14746.6|2393
1646097900000|2022-03-01 01:25:00|14783.6|14773.6|14796.6|14786.6|14799.6|14789.6|14778.6|14768.6|3392
1646098200000|2022-03-01 01:30:00|14795.1|14785.1|14861.1|14851.1|14889.6|14879.6|14793.6|14783.6|28568
1646098500000|2022-03-01 01:35:00|14860.1|14850.1|14862.6|14852.6|14879.1|14869.1|14833.6|14823.6|10964
1646098800000|2022-03-01 01:40:00|14863.1|14853.1|14826.6|14816.6|14869.6|14859.6|14822.6|14812.6|7084
1646099100000|2022-03-01 01:45:00|14825.1|14815.1|14832.1|14822.1|14832.1|14822.1|14808.1|14798.1|6246
1646099400000|2022-03-01 01:50:00|14833.1|14823.1|14814.1|14804.1|14842.1|14832.1|14809.1|14799.1|4846
1646099700000|2022-03-01 01:55:00|14813.1|14803.1|14808.1|14798.1|14821.1|14811.1|14798.1|14788.1|3062
1646100000000|2022-03-01 02:00:00|14807.1|14797.1|14817.1|14807.1|14820.1|14810.1|14784.1|14774.1|5361
1646100300000|2022-03-01 02:05:00|14816.1|14806.1|14806.1|14796.1|14816.1|14806.1|14799.1|14789.1|2977
1646100600000|2022-03-01 02:10:00|14805.1|14795.1|14801.1|14791.1|14820.1|14810.1|14796.1|14786.1|2925
1646100900000|2022-03-01 02:15:00|14798.1|14788.1|14796.1|14786.1|14808.1|14798.1|14786.1|14776.1|2182
1646101200000|2022-03-01 02:20:00|14795.1|14785.1|14831.1|14821.1|14836.1|14826.1|14795.1|14785.1|2711
1646101500000|2022-03-01 02:25:00|14829.1|14819.1|14842.1|14832.1|14847.1|14837.1|14824.1|14814.1|3100
1646101800000|2022-03-01 02:30:00|14843.1|14833.1|14847.1|14837.1|14864.1|14854.1|14840.1|14830.1|4099
1646102100000|2022-03-01 02:35:00|14849.1|14839.1|14839.1|14829.1|14853.1|14843.1|14839.1|14829.1|2224
1646102400000|2022-03-01 02:40:00|14838.1|14828.1|14826.1|14816.1|14842.1|14832.1|14826.1|14816.1|1520
1646102700000|2022-03-01 02:45:00|14827.1|14817.1|14800.1|14790.1|14827.1|14817.1|14799.1|14789.1|2610
1646103000000|2022-03-01 02:50:00|14798.1|14788.1|14819.1|14809.1|14820.1|14810.1|14792.1|14782.1|1883
1646103300000|2022-03-01 02:55:00|14818.1|14808.1|14835.1|14825.1|14835.1|14825.1|14817.1|14807.1|959
1646103600000|2022-03-01 03:00:00|14834.1|14824.1|14823.1|14813.1|14836.1|14826.1|14817.1|14807.1|1467
1646103900000|2022-03-01 03:05:00|14826.1|14816.1|14833.1|14823.1|14841.1|14831.1|14825.1|14815.1|1664
1646104200000|2022-03-01 03:10:00|14832.1|14822.1|14836.1|14826.1|14841.1|14831.1|14827.1|14817.1|1347
1646104500000|2022-03-01 03:15:00|14837.1|14827.1|14842.1|14832.1|14851.1|14841.1|14837.1|14827.1|1720
1646104800000|2022-03-01 03:20:00|14843.1|14833.1|14816.1|14806.1|14843.1|14833.1|14813.1|14803.1|1895
1646105100000|2022-03-01 03:25:00|14818.1|14808.1|14806.1|14796.1|14820.1|14810.1|14802.1|14792.1|986
1646105400000|2022-03-01 03:30:00|14809.1|14799.1|14817.1|14807.1|14818.1|14808.1|14809.1|14799.1|836
1646105700000|2022-03-01 03:35:00|14816.1|14806.1|14820.1|14810.1|14821.1|14811.1|14816.1|14806.1|283
1646106000000|2022-03-01 03:40:00|14821.1|14811.1|14818.1|14808.1|14821.1|14811.1|14816.1|14806.1|172
1646106300000|2022-03-01 03:45:00|14817.1|14807.1|14819.1|14809.1|14820.1|14810.1|14817.1|14807.1|183
1646106600000|2022-03-01 03:50:00|14820.1|14810.1|14817.1|14807.1|14820.1|14810.1|14817.1|14807.1|112
1646106900000|2022-03-01 03:55:00|14818.1|14808.1|14819.1|14809.1|14821.1|14811.1|14817.1|14807.1|303
1646107200000|2022-03-01 04:00:00|14818.1|14808.1|14819.1|14809.1|14822.1|14812.1|14817.1|14807.1|114
1646107500000|2022-03-01 04:05:00|14818.1|14808.1|14820.1|14810.1|14821.1|14811.1|14817.1|14807.1|161
1646107800000|2022-03-01 04:10:00|14821.1|14811.1|14822.1|14812.1|14822.1|14812.1|14820.1|14810.1|61
1646108100000|2022-03-01 04:15:00|14823.1|14813.1|14818.1|14808.1|14823.1|14813.1|14818.1|14808.1|129
1646108400000|2022-03-01 04:20:00|14817.1|14807.1|14823.1|14813.1|14823.1|14813.1|14816.1|14806.1|102
1646108700000|2022-03-01 04:25:00|14822.1|14812.1|14820.1|14810.1|14822.1|14812.1|14820.1|14810.1|88
1646109000000|2022-03-01 04:30:00|14821.1|14811.1|14820.1|14810.1|14823.1|14813.1|14820.1|14810.1|113
1646109300000|2022-03-01 04:35:00|14821.1|14811.1|14823.1|14813.1|14824.1|14814.1|14821.1|14811.1|231
1646109600000|2022-03-01 04:40:00|14824.1|14814.1|14819.1|14809.1|14824.1|14814.1|14819.1|14809.1|154
1646109900000|2022-03-01 04:45:00|14818.1|14808.1|14822.1|14812.1|14823.1|14813.1|14818.1|14808.1|125
1646110200000|2022-03-01 04:50:00|14821.1|14811.1|14818.1|14808.1|14821.1|14811.1|14818.1|14808.1|91
1646110500000|2022-03-01 04:55:00|14817.1|14807.1|14819.1|14809.1|14820.1|14810.1|14817.1|14807.1|211
1646110800000|2022-03-01 05:00:00|14816.1|14806.1|14819.1|14809.1|14839.1|14829.1|14810.1|14800.1|4633
1646111100000|2022-03-01 05:05:00|14818.1|14808.1|14797.1|14787.1|14818.1|14808.1|14795.1|14785.1|2002
1646111400000|2022-03-01 05:10:00|14798.1|14788.1|14795.1|14785.1|14799.1|14789.1|14779.1|14769.1|2002
1646111700000|2022-03-01 05:15:00|14794.1|14784.1|14801.1|14791.1|14801.1|14791.1|14773.1|14763.1|2114
1646112000000|2022-03-01 05:20:00|14800.1|14790.1|14803.1|14793.1|14811.1|14801.1|14796.1|14786.1|2242
1646112300000|2022-03-01 05:25:00|14802.1|14792.1|14799.1|14789.1|14808.1|14798.1|14786.1|14776.1|1049
1646112600000|2022-03-01 05:30:00|14800.1|14790.1|14812.1|14802.1|14820.1|14810.1|14799.1|14789.1|1691
1646112900000|2022-03-01 05:35:00|14813.1|14803.1|14822.1|14812.1|14824.1|14814.1|14812.1|14802.1|1399
1646113200000|2022-03-01 05:40:00|14823.1|14813.1|14847.1|14837.1|14848.1|14838.1|14818.1|14808.1|2166
1646113500000|2022-03-01 05:45:00|14848.1|14838.1|14833.1|14823.1|14848.1|14838.1|14828.1|14818.1|1616
1646113800000|2022-03-01 05:50:00|14834.1|14824.1|14832.1|14822.1|14843.1|14833.1|14827.1|14817.1|803
1646114100000|2022-03-01 05:55:00|14834.1|14824.1|14836.1|14826.1|14848.1|14838.1|14832.1|14822.1|1289
1646114400000|2022-03-01 06:00:00|14837.1|14827.1|14830.1|14820.1|14842.1|14832.1|14822.1|14812.1|1715
1646114700000|2022-03-01 06:05:00|14831.1|14821.1|14839.1|14829.1|14840.1|14830.1|14823.1|14813.1|1168
1646115000000|2022-03-01 06:10:00|14840.1|14830.1|14866.1|14856.1|14870.1|14860.1|14837.1|14827.1|2844
1646115300000|2022-03-01 06:15:00|14864.1|14854.1|14891.1|14881.1|14894.1|14884.1|14863.1|14853.1|3722
1646115600000|2022-03-01 06:20:00|14890.1|14880.1|14926.1|14916.1|14927.1|14917.1|14890.1|14880.1|6428
1646115900000|2022-03-01 06:25:00|14927.1|14917.1|14939.1|14929.1|14940.1|14930.1|14909.1|14899.1|4930
1646116200000|2022-03-01 06:30:00|14941.1|14931.1|14936.1|14926.1|14941.1|14931.1|14917.1|14907.1|4207
1646116500000|2022-03-01 06:35:00|14935.1|14925.1|14934.1|14924.1|14940.1|14930.1|14923.1|14913.1|2236
1646116800000|2022-03-01 06:40:00|14933.1|14923.1|14943.1|14933.1|14951.1|14941.1|14928.1|14918.1|3890
1646117100000|2022-03-01 06:45:00|14944.1|14934.1|14937.1|14927.1|14954.1|14944.1|14931.1|14921.1|4142
1646117400000|2022-03-01 06:50:00|14936.1|14926.1|14926.1|14916.1|14937.1|14927.1|14922.1|14912.1|3743
1646117700000|2022-03-01 06:55:00|14924.1|14914.1|14917.1|14907.1|14928.1|14918.1|14916.1|14906.1|4241
1646118000000|2022-03-01 07:00:00|14916.1|14906.1|14911.1|14901.1|14923.1|14913.1|14908.1|14898.1|1323
1646118300000|2022-03-01 07:05:00|14910.1|14900.1|14926.1|14916.1|14930.1|14920.1|14909.1|14899.1|1299
1646118600000|2022-03-01 07:10:00|14928.1|14918.1|14926.1|14916.1|14928.1|14918.1|14923.1|14913.1|1520
1646118900000|2022-03-01 07:15:00|14927.1|14917.1|14918.1|14908.1|14931.1|14921.1|14917.1|14907.1|606
1646119200000|2022-03-01 07:20:00|14919.1|14909.1|14909.1|14899.1|14919.1|14909.1|14906.1|14896.1|735
1646119500000|2022-03-01 07:25:00|14908.1|14898.1|14904.1|14894.1|14911.1|14901.1|14901.1|14891.1|700
1646119800000|2022-03-01 07:30:00|14903.1|14893.1|14909.1|14899.1|14910.1|14900.1|14901.1|14891.1|442
1646120100000|2022-03-01 07:35:00|14910.1|14900.1|14907.1|14897.1|14910.1|14900.1|14904.1|14894.1|173
1646120400000|2022-03-01 07:40:00|14906.1|14896.1|14907.1|14897.1|14909.1|14899.1|14903.1|14893.1|323
1646120700000|2022-03-01 07:45:00|14903.1|14893.1|14909.1|14899.1|14912.1|14902.1|14903.1|14893.1|558
1646121000000|2022-03-01 07:50:00|14906.1|14896.1|14909.1|14899.1|14917.1|14907.1|14906.1|14896.1|411
1646121300000|2022-03-01 07:55:00|14908.1|14898.1|14901.1|14891.1|14908.1|14898.1|14895.1|14885.1|887
1646121600000|2022-03-01 08:00:00|14903.1|14890.1|14909.1|14898.1|14909.1|14898.1|14896.1|14885.1|804
1646121900000|2022-03-01 08:05:00|14910.1|14899.1|14913.1|14902.1|14914.1|14903.1|14904.1|14893.1|1073
1646122200000|2022-03-01 08:10:00|14914.1|14903.1|14910.1|14899.1|14917.1|14906.1|14908.1|14897.1|1419
1646122500000|2022-03-01 08:15:00|14911.1|14898.1|14905.1|14893.1|14911.1|14898.1|14899.1|14888.1|1205
1646122800000|2022-03-01 08:20:00|14902.1|14894.1|14896.1|14885.1|14903.1|14894.1|14881.1|14870.1|797
1646123100000|2022-03-01 08:25:00|14897.1|14884.1|14888.1|14876.1|14903.1|14891.1|14887.1|14875.1|1489
1646123400000|2022-03-01 08:30:00|14900.8|14876.8|14907.9|14883.9|14908.4|14884.4|14889.8|14865.8|0
1646123700000|2022-03-01 08:35:00|14907.8|14883.8|14894.6|14870.6|14917.7|14893.7|14887.5|14863.5|432
1646124000000|2022-03-01 08:40:00|14893.6|14869.6|14882.5|14858.5|14907.2|14883.2|14877.9|14853.9|0
1646124300000|2022-03-01 08:45:00|14881.8|14857.8|14870.1|14846.1|14897.7|14873.7|14865.1|14841.1|0
1646124600000|2022-03-01 08:50:00|14870.3|14846.3|14854.5|14830.5|14871.8|14847.8|14848|14824|0
1646124900000|2022-03-01 08:55:00|14854|14830|14864.5|14840.5|14870.8|14846.8|14851.8|14827.8|0
1646125200000|2022-03-01 09:00:00|14865|14841|14887.1|14875.1|14891.1|14879.1|14864|14840|227
1646125500000|2022-03-01 09:05:00|14886.1|14874.1|14874.1|14861.1|14888.1|14874.1|14869.1|14857.1|396
1646125800000|2022-03-01 09:10:00|14875.1|14860.1|14874.1|14861.1|14878.1|14865.1|14871.1|14859.1|85
1646126100000|2022-03-01 09:15:00|14873.1|14860.1|14880.1|14867.1|14881.1|14870.1|14873.1|14860.1|276
1646126400000|2022-03-01 09:20:00|14879.1|14868.1|14867.1|14855.1|14881.1|14869.1|14865.1|14853.1|523
1646126700000|2022-03-01 09:25:00|14866.1|14856.1|14867.1|14855.1|14875.1|14863.1|14863.1|14851.1|499
1646127000000|2022-03-01 09:30:00|14866.1|14854.1|14868.1|14856.1|14868.1|14857.1|14861.1|14850.1|295
1646127300000|2022-03-01 09:35:00|14869.1|14857.1|14862.1|14851.1|14871.1|14859.1|14859.1|14848.1|278
1646127600000|2022-03-01 09:40:00|14863.1|14852.1|14857.1|14845.1|14865.1|14853.1|14855.1|14843.1|347
1646127900000|2022-03-01 09:45:00|14856.1|14846.1|14861.1|14849.1|14863.1|14852.1|14856.1|14844.1|197
1646128200000|2022-03-01 09:50:00|14860.1|14848.1|14851.1|14839.1|14860.1|14848.1|14849.1|14838.1|244
1646128500000|2022-03-01 09:55:00|14850.1|14838.1|14855.1|14843.1|14857.1|14846.1|14850.1|14838.1|149
1646128800000|2022-03-01 10:00:00|14854.1|14844.1|14846.1|14835.1|14856.1|14844.1|14843.1|14832.1|407
1646129100000|2022-03-01 10:05:00|14847.1|14834.1|14834.1|14823.1|14847.1|14836.1|14831.1|14820.1|687
1646129400000|2022-03-01 10:10:00|14833.1|14822.1|14834.1|14823.1|14837.1|14826.1|14831.1|14820.1|252
1646129700000|2022-03-01 10:15:00|14833.1|14822.1|14842.1|14831.1|14843.1|14832.1|14832.1|14820.1|439
1646130000000|2022-03-01 10:20:00|14841.1|14830.1|14844.1|14833.1|14845.1|14834.1|14838.1|14827.1|179
1646130300000|2022-03-01 10:25:00|14845.1|14834.1|14844.1|14832.1|14850.1|14838.1|14843.1|14832.1|228
1646130600000|2022-03-01 10:30:00|14845.1|14833.1|14838.1|14826.1|14845.1|14833.1|14834.1|14822.1|184
1646130900000|2022-03-01 10:35:00|14839.1|14827.1|14835.1|14824.1|14839.1|14827.1|14832.1|14820.1|153
1646131200000|2022-03-01 10:40:00|14834.1|14823.1|14850.1|14839.1|14850.1|14839.1|14834.1|14822.1|211
1646131500000|2022-03-01 10:45:00|14849.1|14838.1|14856.1|14844.1|14857.1|14846.1|14846.1|14835.1|249
1646131800000|2022-03-01 10:50:00|14855.1|14845.1|14854.1|14843.1|14862.1|14851.1|14854.1|14843.1|208
1646132100000|2022-03-01 10:55:00|14855.1|14842.1|14858.1|14846.1|14860.1|14849.1|14849.1|14838.1|147
1646132400000|2022-03-01 11:00:00|14856.1|14845.1|14851.1|14840.1|14857.1|14845.1|14850.1|14838.1|108
1646132700000|2022-03-01 11:05:00|14852.1|14841.1|14849.1|14837.1|14856.1|14844.1|14848.1|14837.1|116
1646133000000|2022-03-01 11:10:00|14848.1|14838.1|14849.1|14838.1|14857.1|14846.1|14848.1|14836.1|332
1646133300000|2022-03-01 11:15:00|14850.1|14837.1|14852.1|14840.1|14855.1|14844.1|14849.1|14837.1|90
1646133600000|2022-03-01 11:20:00|14851.1|14839.1|14852.1|14841.1|14860.1|14848.1|14851.1|14839.1|90
1646133900000|2022-03-01 11:25:00|14851.1|14840.1|14857.1|14846.1|14860.1|14849.1|14851.1|14839.1|234
1646134200000|2022-03-01 11:30:00|14858.1|14845.1|14856.1|14845.1|14861.1|14849.1|14854.1|14843.1|226
1646134500000|2022-03-01 11:35:00|14857.1|14844.1|14854.1|14843.1|14860.1|14849.1|14853.1|14841.1|214
1646134800000|2022-03-01 11:40:00|14855.1|14844.1|14842.1|14831.1|14855.1|14844.1|14842.1|14831.1|379
1646135100000|2022-03-01 11:45:00|14843.1|14832.1|14839.1|14827.1|14844.1|14833.1|14837.1|14826.1|260
1646135400000|2022-03-01 11:50:00|14840.1|14828.1|14834.1|14823.1|14840.1|14829.1|14833.1|14822.1|748
1646135700000|2022-03-01 11:55:00|14833.1|14822.1|14830.1|14819.1|14834.1|14823.1|14829.1|14817.1|563
1646136000000|2022-03-01 12:00:00|14831.1|14820.1|14833.1|14822.1|14835.1|14824.1|14830.1|14819.1|659
1646136300000|2022-03-01 12:05:00|14834.1|14823.1|14833.1|14821.1|14836.1|14824.1|14831.1|14819.1|405
1646136600000|2022-03-01 12:10:00|14834.1|14822.1|14830.1|14819.1|14834.1|14822.1|14829.1|14818.1|132
1646136900000|2022-03-01 12:15:00|14831.1|14818.1|14822.1|14810.1|14831.1|14819.1|14822.1|14810.1|258
1646137200000|2022-03-01 12:20:00|14823.1|14811.1|14828.1|14817.1|14829.1|14818.1|14822.1|14811.1|198
1646137500000|2022-03-01 12:25:00|14827.1|14816.1|14834.1|14823.1|14836.1|14824.1|14824.1|14813.1|190
1646137800000|2022-03-01 12:30:00|14833.1|14822.1|14835.1|14824.1|14835.1|14824.1|14831.1|14819.1|75
1646138100000|2022-03-01 12:35:00|14834.1|14823.1|14831.1|14819.1|14835.1|14823.1|14830.1|14819.1|54
1646138400000|2022-03-01 12:40:00|14830.1|14818.1|14826.1|14815.1|14830.1|14818.1|14826.1|14814.1|120
1646138700000|2022-03-01 12:45:00|14825.1|14814.1|14823.1|14811.1|14826.1|14815.1|14821.1|14809.1|128
1646139000000|2022-03-01 12:50:00|14822.1|14810.1|14817.1|14805.1|14823.1|14812.1|14816.1|14805.1|374
1646139300000|2022-03-01 12:55:00|14816.1|14806.1|14817.1|14806.1|14820.1|14809.1|14816.1|14805.1|157
1646139600000|2022-03-01 13:00:00|14818.1|14805.1|14816.1|14805.1|14820.1|14809.1|14812.1|14801.1|283
1646139900000|2022-03-01 13:05:00|14817.1|14806.1|14821.1|14809.1|14823.1|14812.1|14813.1|14802.1|118
1646140200000|2022-03-01 13:10:00|14822.1|14810.1|14823.1|14812.1|14829.1|14817.1|14820.1|14809.1|262
1646140500000|2022-03-01 13:15:00|14824.1|14813.1|14820.1|14809.1|14826.1|14815.1|14819.1|14808.1|196
1646140800000|2022-03-01 13:20:00|14821.1|14810.1|14816.1|14805.1|14821.1|14810.1|14813.1|14802.1|405
1646141100000|2022-03-01 13:25:00|14817.1|14806.1|14835.1|14824.1|14835.1|14824.1|14814.1|14802.1|307
1646141400000|2022-03-01 13:30:00|14836.1|14825.1|14837.1|14826.1|14841.1|14830.1|14829.1|14818.1|324
1646141700000|2022-03-01 13:35:00|14836.1|14825.1|14833.1|14822.1|14838.1|14827.1|14832.1|14821.1|166
1646142000000|2022-03-01 13:40:00|14834.1|14823.1|14837.1|14826.1|14839.1|14827.1|14833.1|14822.1|114
1646142300000|2022-03-01 13:45:00|14838.1|14827.1|14840.1|14829.1|14842.1|14831.1|14836.1|14825.1|275
1646142600000|2022-03-01 13:50:00|14839.1|14828.1|14848.1|14837.1|14849.1|14837.1|14838.1|14827.1|326
1646142900000|2022-03-01 13:55:00|14847.1|14836.1|14835.1|14824.1|14848.1|14837.1|14833.1|14822.1|320
1646143200000|2022-03-01 14:00:00|14833.1|14822.1|14836.1|14825.1|14844.1|14833.1|14833.1|14822.1|310
1646143500000|2022-03-01 14:05:00|14835.1|14824.1|14836.1|14824.1|14839.1|14828.1|14832.1|14821.1|166
1646143800000|2022-03-01 14:10:00|14835.1|14825.1|14838.1|14827.1|14840.1|14829.1|14835.1|14824.1|155
1646144100000|2022-03-01 14:15:00|14837.1|14826.1|14837.1|14826.1|14841.1|14830.1|14836.1|14825.1|227
1646144400000|2022-03-01 14:20:00|14838.1|14827.1|14843.1|14832.1|14844.1|14833.1|14837.1|14826.1|97
1646144700000|2022-03-01 14:25:00|14844.1|14833.1|14846.1|14835.1|14851.1|14840.1|14844.1|14833.1|226
1646145000000|2022-03-01 14:30:00|14848.1|14837.1|14866.1|14855.1|14869.1|14858.1|14846.1|14834.1|1072
1646145300000|2022-03-01 14:35:00|14867.1|14856.1|14863.1|14851.1|14877.1|14866.1|14859.1|14848.1|839
1646145600000|2022-03-01 14:40:00|14862.1|14852.1|14864.1|14853.1|14869.1|14858.1|14858.1|14847.1|353
1646145900000|2022-03-01 14:45:00|14865.1|14852.1|14849.1|14838.1|14867.1|14855.1|14844.1|14833.1|373
1646146200000|2022-03-01 14:50:00|14850.1|14839.1|14852.1|14841.1|14854.1|14843.1|14837.1|14826.1|684
1646146500000|2022-03-01 14:55:00|14853.1|14842.1|14861.1|14850.1|14862.1|14851.1|14846.1|14834.1|614
1646146800000|2022-03-01 15:00:00|14864.1|14851.1|14843.1|14832.1|14868.1|14857.1|14843.1|14832.1|566
1646147100000|2022-03-01 15:05:00|14844.1|14833.1|14856.1|14845.1|14861.1|14850.1|14841.1|14830.1|846
1646147400000|2022-03-01 15:10:00|14855.1|14844.1|14852.1|14840.1|14855.1|14844.1|14843.1|14832.1|702
1646147700000|2022-03-01 15:15:00|14851.1|14839.1|14861.1|14850.1|14867.1|14856.1|14851.1|14839.1|510
1646148000000|2022-03-01 15:20:00|14862.1|14851.1|14871.1|14859.1|14877.1|14866.1|14860.1|14848.1|902
1646148300000|2022-03-01 15:25:00|14870.1|14860.1|14873.1|14861.1|14874.1|14863.1|14861.1|14850.1|459
1646148600000|2022-03-01 15:30:00|14872.1|14860.1|14869.1|14857.1|14883.1|14872.1|14868.1|14856.1|728
1646148900000|2022-03-01 15:35:00|14870.1|14858.1|14864.1|14853.1|14873.1|14862.1|14863.1|14852.1|514
1646149200000|2022-03-01 15:40:00|14865.1|14852.1|14848.1|14837.1|14865.1|14854.1|14847.1|14836.1|656
1646149500000|2022-03-01 15:45:00|14847.1|14836.1|14858.1|14846.1|14859.1|14847.1|14845.1|14834.1|388
1646149800000|2022-03-01 15:50:00|14857.1|14845.1|14857.1|14845.1|14861.1|14850.1|14851.1|14840.1|386
1646150100000|2022-03-01 15:55:00|14856.1|14844.1|14857.1|14846.1|14860.1|14849.1|14851.1|14840.1|392
1646150400000|2022-03-01 16:00:00|14858.1|14844.1|14858.1|14847.1|14859.1|14848.1|14849.1|14838.1|314
1646150700000|2022-03-01 16:05:00|14859.1|14846.1|14852.1|14840.1|14861.1|14849.1|14851.1|14840.1|410
1646151000000|2022-03-01 16:10:00|14853.1|14841.1|14857.1|14846.1|14859.1|14848.1|14850.1|14839.1|210
1646151300000|2022-03-01 16:15:00|14856.1|14845.1|14852.1|14841.1|14860.1|14849.1|14852.1|14841.1|518
1646151600000|2022-03-01 16:20:00|14851.1|14840.1|14856.1|14845.1|14861.1|14850.1|14851.1|14840.1|521
1646151900000|2022-03-01 16:25:00|14855.1|14844.1|14854.1|14843.1|14861.1|14850.1|14851.1|14840.1|490
1646152200000|2022-03-01 16:30:00|14855.1|14844.1|14831.1|14819.1|14855.1|14844.1|14830.1|14819.1|903
1646152500000|2022-03-01 16:35:00|14832.1|14820.1|14829.1|14818.1|14835.1|14824.1|14827.1|14816.1|751
1646152800000|2022-03-01 16:40:00|14831.1|14820.1|14835.1|14824.1|14841.1|14830.1|14828.1|14817.1|518
1646153100000|2022-03-01 16:45:00|14833.1|14823.1|14814.1|14803.1|14833.1|14823.1|14812.1|14801.1|1259
1646153400000|2022-03-01 16:50:00|14815.1|14804.1|14806.1|14795.1|14816.1|14805.1|14805.1|14794.1|579
1646153700000|2022-03-01 16:55:00|14805.1|14794.1|14802.1|14791.1|14807.1|14795.1|14797.1|14786.1|645
1646154000000|2022-03-01 17:00:00|14801.1|14790.1|14798.1|14786.1|14805.1|14794.1|14796.1|14785.1|480
1646154300000|2022-03-01 17:05:00|14799.1|14787.1|14791.1|14780.1|14806.1|14794.1|14791.1|14780.1|325
1646154600000|2022-03-01 17:10:00|14792.1|14779.1|14802.1|14791.1|14803.1|14792.1|14788.1|14777.1|467
1646154900000|2022-03-01 17:15:00|14801.1|14790.1|14800.1|14789.1|14804.1|14792.1|14796.1|14785.1|760
1646155200000|2022-03-01 17:20:00|14799.1|14788.1|14810.1|14798.1|14810.1|14798.1|14793.1|14782.1|1127
1646155500000|2022-03-01 17:25:00|14809.1|14797.1|14814.1|14803.1|14815.1|14804.1|14806.1|14795.1|398
1646155800000|2022-03-01 17:30:00|14813.1|14802.1|14814.1|14803.1|14819.1|14807.1|14808.1|14797.1|214
1646156100000|2022-03-01 17:35:00|14815.1|14804.1|14817.1|14806.1|14817.1|14806.1|14808.1|14796.1|297
1646156400000|2022-03-01 17:40:00|14819.1|14805.1|14827.1|14816.1|14828.1|14817.1|14817.1|14805.1|593
1646156700000|2022-03-01 17:45:00|14826.1|14815.1|14826.1|14815.1|14828.1|14817.1|14818.1|14807.1|336
1646157000000|2022-03-01 17:50:00|14825.1|14814.1|14815.1|14804.1|14829.1|14818.1|14812.1|14801.1|240
1646157300000|2022-03-01 17:55:00|14814.1|14803.1|14813.1|14801.1|14816.1|14805.1|14806.1|14795.1|224
1646157600000|2022-03-01 18:00:00|14812.1|14800.1|14816.1|14804.1|14817.1|14806.1|14809.1|14798.1|255
1646157900000|2022-03-01 18:05:00|14815.1|14803.1|14810.1|14799.1|14818.1|14806.1|14809.1|14797.1|288
1646158200000|2022-03-01 18:10:00|14811.1|14798.1|14805.1|14794.1|14814.1|14802.1|14803.1|14792.1|448
1646158500000|2022-03-01 18:15:00|14804.1|14793.1|14806.1|14794.1|14808.1|14797.1|14801.1|14790.1|373
1646158800000|2022-03-01 18:20:00|14805.1|14795.1|14805.1|14794.1|14811.1|14800.1|14804.1|14793.1|389
1646159100000|2022-03-01 18:25:00|14804.1|14793.1|14799.1|14788.1|14804.1|14793.1|14797.1|14785.1|560
1646159400000|2022-03-01 18:30:00|14800.1|14789.1|14810.1|14798.1|14812.1|14801.1|14800.1|14789.1|778
1646159700000|2022-03-01 18:35:00|14809.1|14797.1|14809.1|14797.1|14814.1|14803.1|14806.1|14795.1|617
1646160000000|2022-03-01 18:40:00|14808.1|14798.1|14802.1|14790.1|14809.1|14798.1|14797.1|14786.1|376
1646160300000|2022-03-01 18:45:00|14801.1|14791.1|14805.1|14794.1|14812.1|14801.1|14801.1|14790.1|543
1646160600000|2022-03-01 18:50:00|14804.1|14793.1|14802.1|14791.1|14806.1|14794.1|14798.1|14787.1|442
1646160900000|2022-03-01 18:55:00|14801.1|14790.1|14801.1|14789.1|14808.1|14797.1|14800.1|14788.1|445
1646161200000|2022-03-01 19:00:00|14800.1|14790.1|14801.1|14790.1|14802.1|14791.1|14796.1|14785.1|226
1646161500000|2022-03-01 19:05:00|14800.1|14789.1|14799.1|14788.1|14804.1|14793.1|14799.1|14788.1|250
1646161800000|2022-03-01 19:10:00|14800.1|14789.1|14795.1|14783.1|14800.1|14789.1|14793.1|14782.1|233
1646162100000|2022-03-01 19:15:00|14794.1|14784.1|14800.1|14788.1|14800.1|14789.1|14789.1|14778.1|355
1646162400000|2022-03-01 19:20:00|14799.1|14789.1|14806.1|14795.1|14809.1|14798.1|14799.1|14788.1|274
1646162700000|2022-03-01 19:25:00|14807.1|14796.1|14807.1|14796.1|14810.1|14799.1|14805.1|14794.1|207
1646163000000|2022-03-01 19:30:00|14808.1|14797.1|14808.1|14797.1|14810.1|14799.1|14806.1|14795.1|156
1646163300000|2022-03-01 19:35:00|14809.1|14798.1|14816.1|14805.1|14818.1|14807.1|14807.1|14795.1|299
1646163600000|2022-03-01 19:40:00|14815.1|14804.1|14816.6|14806.6|14820.1|14809.1|14813.1|14802.1|266
1646163900000|2022-03-01 19:45:00|14816.1|14806.1|14808.1|14798.1|14816.1|14806.1|14807.6|14797.6|230
1646164200000|2022-03-01 19:50:00|14807.6|14797.6|14797.6|14787.6|14807.6|14797.6|14796.6|14786.6|261
1646164500000|2022-03-01 19:55:00|14797.1|14787.1|14794.6|14784.6|14799.6|14789.6|14793.6|14783.6|357
1646164800000|2022-03-01 20:00:00|14795.6|14785.6|14808.6|14798.6|14808.6|14798.6|14793.6|14783.6|502
1646165100000|2022-03-01 20:05:00|14809.1|14799.1|14826.1|14816.1|14829.6|14819.6|14809.1|14799.1|687
1646165400000|2022-03-01 20:10:00|14826.6|14816.6|14818.6|14808.6|14827.6|14817.6|14814.6|14804.6|319
1646165700000|2022-03-01 20:15:00|14817.6|14807.6|14811.1|14801.1|14819.6|14809.6|14809.6|14799.6|214
1646166000000|2022-03-01 20:20:00|14811.6|14801.6|14808.6|14798.6|14811.6|14801.6|14805.1|14795.1|169
1646166300000|2022-03-01 20:25:00|14807.1|14797.1|14807.6|14797.6|14810.6|14800.6|14805.6|14795.6|160
1646166600000|2022-03-01 20:30:00|14806.6|14796.6|14809.6|14799.6|14810.1|14800.1|14799.6|14789.6|356
1646166900000|2022-03-01 20:35:00|14810.1|14800.1|14807.1|14797.1|14810.1|14800.1|14801.1|14791.1|452
1646167200000|2022-03-01 20:40:00|14806.6|14796.6|14802.6|14792.6|14812.1|14802.1|14802.1|14792.1|125
1646167500000|2022-03-01 20:45:00|14801.6|14791.6|14805.1|14795.1|14807.6|14797.6|14800.6|14790.6|555
1646167800000|2022-03-01 20:50:00|14805.6|14795.6|14820.1|14810.1|14821.1|14811.1|14804.1|14794.1|584
1646168100000|2022-03-01 20:55:00|14819.6|14809.6|14826.6|14816.6|14830.6|14820.6|14816.6|14806.6|334
1646168400000|2022-03-01 21:00:00|14826.1|14816.1|14821.6|14811.6|14827.6|14817.6|14820.1|14810.1|119
1646168700000|2022-03-01 21:05:00|14822.1|14812.1|14827.6|14817.6|14827.6|14817.6|14822.1|14812.1|39
1646169000000|2022-03-01 21:10:00|14828.1|14818.1|14828.1|14818.1|14828.6|14818.6|14827.6|14817.6|34
1646169300000|2022-03-01 21:15:00|14835.6|14811.6|14831.8|14807.8|14836.3|14812.3|14826.7|14802.7|0
1646169600000|2022-03-01 21:20:00|14831.5|14807.5|14827.7|14803.7|14835.6|14811.6|14825.3|14801.3|0
1646169900000|2022-03-01 21:25:00|14828.4|14804.4|14830.8|14806.8|14837|14813|14828.4|14804.4|0
1646170200000|2022-03-01 21:30:00|14831.1|14807.1|14827.3|14803.3|14836.3|14812.3|14826.7|14802.7|0
1646170500000|2022-03-01 21:35:00|14827.7|14803.7|14826|14802|14835.2|14811.2|14823.9|14799.9|0
1646170800000|2022-03-01 21:40:00|14824.9|14800.9|14822.2|14798.2|14825.3|14801.3|14819.1|14795.1|0
1646171100000|2022-03-01 21:45:00|14822.5|14798.5|14822.9|14798.9|14824.9|14800.9|14819.1|14795.1|0
1646171400000|2022-03-01 21:50:00|14822.5|14798.5|14826|14802|14829.4|14805.4|14822.5|14798.5|0
1646171700000|2022-03-01 21:55:00|14826.3|14802.3|14826.6|14802.6|14830.7|14806.7|14822.4|14798.4|0
1646172000000|2022-03-01 22:00:00|14828.2|14804.2|14824.5|14800.5|14830.7|14806.7|14824.5|14800.5|0
1646172300000|2022-03-01 22:05:00|14823.7|14799.7|14820.4|14796.4|14824.5|14800.5|14817.9|14793.9|0
1646172600000|2022-03-01 22:10:00|14821.6|14797.6|14818.8|14794.8|14821.6|14797.6|14817.2|14793.2|0
1646172900000|2022-03-01 22:15:00|14819.7|14795.7|14819.7|14795.7|14819.8|14795.8|14819.3|14795.3|0
1646173200000|2022-03-01 22:20:00|14819.6|14795.6|14818.1|14794.1|14820.2|14796.2|14817.9|14793.9|0
1646173500000|2022-03-01 22:25:00|14818.2|14794.2|14818.1|14794.1|14818.2|14794.2|14817.9|14793.9|0
1646173800000|2022-03-01 22:30:00|14817.1|14793.1|14816.9|14792.9|14817.4|14793.4|14816.9|14792.9|0
1646174100000|2022-03-01 22:35:00|14816.6|14792.6|14817.3|14793.3|14817.8|14793.8|14816.3|14792.3|0
1646174400000|2022-03-01 22:40:00|14817.4|14793.4|14818|14794|14818.4|14794.4|14817.2|14793.2|0
1646174700000|2022-03-01 22:45:00|14818.4|14794.4|14819.9|14795.9|14822.6|14798.6|14817.7|14793.7|0
1646175000000|2022-03-01 22:50:00|14821.4|14797.4|14821.8|14797.8|14823|14799|14821.4|14797.4|0
1646175300000|2022-03-01 22:55:00|14822.1|14798.1|14819|14795|14822.1|14798.1|14817.3|14793.3|0
1646175600000|2022-03-01 23:00:00|14821.6|14797.6|14816.3|14792.3|14827|14803|14813.2|14789.2|0
1646175900000|2022-03-01 23:05:00|14817|14793|14817.4|14793.4|14826.3|14802.3|14814.3|14790.3|0
1646176200000|2022-03-01 23:10:00|14817|14793|14821.3|14797.3|14821.7|14797.7|14810.8|14786.8|0
1646176500000|2022-03-01 23:15:00|14821|14797|14820.5|14796.5|14823.7|14799.7|14816.1|14792.1|0
1646176800000|2022-03-01 23:20:00|14822.5|14798.5|14820.1|14796.1|14828.7|14804.7|14818.7|14794.7|0
1646177100000|2022-03-01 23:25:00|14820.8|14796.8|14819.4|14795.4|14824.6|14800.6|14815.6|14791.6|0
1646177400000|2022-03-01 23:30:00|14820.1|14796.1|14838|14814|14838|14814|14819.8|14795.8|0
1646177700000|2022-03-01 23:35:00|14838.4|14814.4|14838|14814|14844.2|14820.2|14834.6|14810.6|0
1646178000000|2022-03-01 23:40:00|14837.7|14813.7|14834.6|14810.6|14839.1|14815.1|14830.1|14806.1|0
1646178300000|2022-03-01 23:45:00|14834.9|14810.9|14830.4|14806.4|14836.6|14812.6|14829.8|14805.8|0
1646178600000|2022-03-01 23:50:00|14830.1|14806.1|14833.2|14809.2|14834.2|14810.2|14828|14804|0
1646178900000|2022-03-01 23:55:00|14834.6|14810.6|14846|14822|14846.3|14822.3|14833.9|14809.9|0
1646179200000|2022-03-02 00:00:00|14847|14823|14841.5|14817.5|14847.4|14823.4|14835.3|14811.3|0
1646179500000|2022-03-02 00:05:00|14841.2|14817.2|14847.9|14823.9|14851.1|14827.1|14841.2|14817.2|0
1646179800000|2022-03-02 00:10:00|14847.2|14823.2|14848.4|14824.4|14849.1|14825.1|14843|14819|0
1646180100000|2022-03-02 00:15:00|14848|14824|14869.5|14845.5|14874.4|14850.4|14845.9|14821.9|0
1646180400000|2022-03-02 00:20:00|14868|14844|14870.5|14846.5|14872.6|14848.6|14863.5|14839.5|0
1646180700000|2022-03-02 00:25:00|14870.6|14846.6|14874.3|14850.3|14881.3|14857.3|14869.5|14845.5|0
1646181000000|2022-03-02 00:30:00|14873.8|14849.8|14847.4|14823.4|14875.4|14851.4|14844.2|14820.2|0
1646181300000|2022-03-02 00:35:00|14847.2|14823.2|14849.4|14825.4|14854.6|14830.6|14841.8|14817.8|0
1646181600000|2022-03-02 00:40:00|14848.9|14824.9|14858.4|14834.4|14865.2|14841.2|14846|14822|0
1646181900000|2022-03-02 00:45:00|14858.5|14834.5|14863.3|14839.3|14877.5|14853.5|14857.8|14833.8|0
1646182200000|2022-03-02 00:50:00|14863|14839|14870.5|14846.5|14873.7|14849.7|14861.5|14837.5|0
1646182500000|2022-03-02 00:55:00|14870.6|14846.6|14874.6|14850.6|14875.5|14851.5|14867.3|14843.3|0
1646182800000|2022-03-02 01:00:00|14872.7|14848.7|14823.1|14813.1|14873.6|14849.6|14819.6|14809.6|2676
1646183100000|2022-03-02 01:05:00|14822.6|14812.6|14816.6|14806.6|14824.6|14814.6|14814.6|14804.6|1338
1646183400000|2022-03-02 01:10:00|14818.1|14808.1|14818.1|14808.1|14820.1|14810.1|14814.6|14804.6|182
1646183700000|2022-03-02 01:15:00|14818.6|14808.6|14831.6|14821.6|14831.6|14821.6|14813.1|14803.1|2552
1646184000000|2022-03-02 01:20:00|14830.6|14820.6|14808.1|14798.1|14830.6|14820.6|14803.1|14793.1|2062
1646184300000|2022-03-02 01:25:00|14806.6|14796.6|14811.1|14801.1|14818.1|14808.1|14794.1|14784.1|3141
1646184600000|2022-03-02 01:30:00|14804.1|14794.1|14796.6|14786.6|14812.6|14802.6|14762.1|14752.1|18322
1646184900000|2022-03-02 01:35:00|14796.1|14786.1|14794.1|14784.1|14816.1|14806.1|14767.1|14757.1|6957
1646185200000|2022-03-02 01:40:00|14794.6|14784.6|14773.1|14763.1|14797.1|14787.1|14766.6|14756.6|5086
1646185500000|2022-03-02 01:45:00|14780.1|14770.1|14763.1|14753.1|14787.1|14777.1|14753.1|14743.1|7584
1646185800000|2022-03-02 01:50:00|14762.1|14752.1|14783.1|14773.1|14783.1|14773.1|14754.1|14744.1|4737
1646186100000|2022-03-02 01:55:00|14781.1|14771.1|14751.1|14741.1|14781.1|14771.1|14749.1|14739.1|3780
1646186400000|2022-03-02 02:00:00|14752.1|14742.1|14738.1|14728.1|14760.1|14750.1|14733.1|14723.1|4776
1646186700000|2022-03-02 02:05:00|14739.1|14729.1|14744.1|14734.1|14751.1|14741.1|14729.1|14719.1|3106
1646187000000|2022-03-02 02:10:00|14745.1|14735.1|14729.1|14719.1|14748.1|14738.1|14716.1|14706.1|2933
1646187300000|2022-03-02 02:15:00|14726.1|14716.1|14735.1|14725.1|14742.1|14732.1|14702.1|14692.1|3811
1646187600000|2022-03-02 02:20:00|14734.1|14724.1|14748.1|14738.1|14754.1|14744.1|14727.1|14717.1|3475
1646187900000|2022-03-02 02:25:00|14749.1|14739.1|14755.1|14745.1|14762.1|14752.1|14735.1|14725.1|2449
1646188200000|2022-03-02 02:30:00|14756.1|14746.1|14777.1|14767.1|14784.1|14774.1|14745.1|14735.1|2172
1646188500000|2022-03-02 02:35:00|14776.1|14766.1|14759.1|14749.1|14779.1|14769.1|14759.1|14749.1|1169
1646188800000|2022-03-02 02:40:00|14760.1|14750.1|14746.1|14736.1|14766.1|14756.1|14744.1|14734.1|1462
1646189100000|2022-03-02 02:45:00|14745.1|14735.1|14764.1|14754.1|14767.1|14757.1|14743.1|14733.1|1454
1646189400000|2022-03-02 02:50:00|14765.1|14755.1|14774.1|14764.1|14783.1|14773.1|14764.1|14754.1|1798
1646189700000|2022-03-02 02:55:00|14773.1|14763.1|14774.1|14764.1|14779.1|14769.1|14762.1|14752.1|1305
1646190000000|2022-03-02 03:00:00|14773.1|14763.1|14766.1|14756.1|14778.1|14768.1|14758.1|14748.1|2211
1646190300000|2022-03-02 03:05:00|14765.1|14755.1|14756.1|14746.1|14769.1|14759.1|14753.1|14743.1|1197
1646190600000|2022-03-02 03:10:00|14757.1|14747.1|14749.1|14739.1|14761.1|14751.1|14744.1|14734.1|1129
1646190900000|2022-03-02 03:15:00|14748.1|14738.1|14753.1|14743.1|14756.1|14746.1|14748.1|14738.1|747
1646191200000|2022-03-02 03:20:00|14751.1|14741.1|14744.1|14734.1|14753.1|14743.1|14737.1|14727.1|1151
1646191500000|2022-03-02 03:25:00|14746.1|14736.1|14737.1|14727.1|14751.1|14741.1|14737.1|14727.1|1061
1646191800000|2022-03-02 03:30:00|14736.1|14726.1|14738.1|14728.1|14741.1|14731.1|14733.1|14723.1|315
1646192100000|2022-03-02 03:35:00|14737.1|14727.1|14725.1|14715.1|14737.1|14727.1|14723.1|14713.1|570
1646192400000|2022-03-02 03:40:00|14726.1|14716.1|14720.1|14710.1|14726.1|14716.1|14717.1|14707.1|547
1646192700000|2022-03-02 03:45:00|14721.1|14711.1|14731.1|14721.1|14733.1|14723.1|14719.1|14709.1|277
1646193000000|2022-03-02 03:50:00|14730.1|14720.1|14733.1|14723.1|14735.1|14725.1|14730.1|14720.1|214
1646193300000|2022-03-02 03:55:00|14732.1|14722.1|14740.1|14730.1|14740.1|14730.1|14731.1|14721.1|228
1646193600000|2022-03-02 04:00:00|14741.1|14731.1|14738.1|14728.1|14742.1|14732.1|14737.1|14727.1|72
1646193900000|2022-03-02 04:05:00|14737.1|14727.1|14739.1|14729.1|14740.1|14730.1|14735.1|14725.1|190
1646194200000|2022-03-02 04:10:00|14740.1|14730.1|14738.1|14728.1|14740.1|14730.1|14738.1|14728.1|53
1646194500000|2022-03-02 04:15:00|14739.1|14729.1|14738.1|14728.1|14740.1|14730.1|14738.1|14728.1|84
1646194800000|2022-03-02 04:20:00|14739.1|14729.1|14738.1|14728.1|14739.1|14729.1|14738.1|14728.1|62
1646195100000|2022-03-02 04:25:00|14737.1|14727.1|14736.1|14726.1|14738.1|14728.1|14734.1|14724.1|90
1646195400000|2022-03-02 04:30:00|14735.1|14725.1|14735.1|14725.1|14737.1|14727.1|14734.1|14724.1|133
1646195700000|2022-03-02 04:35:00|14736.1|14726.1|14735.1|14725.1|14736.1|14726.1|14733.1|14723.1|72
1646196000000|2022-03-02 04:40:00|14734.1|14724.1|14739.1|14729.1|14742.1|14732.1|14734.1|14724.1|177
1646196300000|2022-03-02 04:45:00|14738.1|14728.1|14743.1|14733.1|14744.1|14734.1|14738.1|14728.1|121
1646196600000|2022-03-02 04:50:00|14744.1|14734.1|14748.1|14738.1|14751.1|14741.1|14744.1|14734.1|199
1646196900000|2022-03-02 04:55:00|14749.1|14739.1|14749.1|14739.1|14752.1|14742.1|14746.1|14736.1|450
1646197200000|2022-03-02 05:00:00|14748.1|14738.1|14747.1|14737.1|14755.1|14745.1|14729.1|14719.1|3755
1646197500000|2022-03-02 05:05:00|14748.1|14738.1|14750.1|14740.1|14759.1|14749.1|14745.1|14735.1|857
1646197800000|2022-03-02 05:10:00|14749.1|14739.1|14748.1|14738.1|14755.1|14745.1|14739.1|14729.1|1027
1646198100000|2022-03-02 05:15:00|14747.1|14737.1|14766.1|14756.1|14776.1|14766.1|14745.1|14735.1|2968
1646198400000|2022-03-02 05:20:00|14764.1|14754.1|14753.1|14743.1|14771.1|14761.1|14753.1|14743.1|1311
1646198700000|2022-03-02 05:25:00|14752.1|14742.1|14749.1|14739.1|14762.1|14752.1|14748.1|14738.1|1460
1646199000000|2022-03-02 05:30:00|14753.1|14743.1|14750.1|14740.1|14762.1|14752.1|14750.1|14740.1|1208
1646199300000|2022-03-02 05:35:00|14749.1|14739.1|14745.1|14735.1|14756.1|14746.1|14743.1|14733.1|998
1646199600000|2022-03-02 05:40:00|14744.1|14734.1|14732.1|14722.1|14747.1|14737.1|14724.1|14714.1|2894
1646199900000|2022-03-02 05:45:00|14731.1|14721.1|14730.1|14720.1|14734.1|14724.1|14724.1|14714.1|1046
1646200200000|2022-03-02 05:50:00|14732.1|14722.1|14736.1|14726.1|14743.1|14733.1|14731.1|14721.1|1102
1646200500000|2022-03-02 05:55:00|14737.1|14727.1|14742.1|14732.1|14742.1|14732.1|14730.1|14720.1|1046
1646200800000|2022-03-02 06:00:00|14740.1|14730.1|14726.1|14716.1|14741.1|14731.1|14725.1|14715.1|1160
1646201100000|2022-03-02 06:05:00|14727.1|14717.1|14735.1|14725.1|14736.1|14726.1|14723.1|14713.1|1067
1646201400000|2022-03-02 06:10:00|14734.1|14724.1|14746.1|14736.1|14755.1|14745.1|14731.1|14721.1|2345
1646201700000|2022-03-02 06:15:00|14747.1|14737.1|14761.1|14751.1|14763.1|14753.1|14747.1|14737.1|1400
1646202000000|2022-03-02 06:20:00|14762.1|14752.1|14744.1|14734.1|14766.1|14756.1|14743.1|14733.1|1586
1646202300000|2022-03-02 06:25:00|14745.1|14735.1|14752.1|14742.1|14752.1|14742.1|14743.1|14733.1|1368
1646202600000|2022-03-02 06:30:00|14751.1|14741.1|14759.1|14749.1|14774.1|14764.1|14749.1|14739.1|3057
1646202900000|2022-03-02 06:35:00|14760.1|14750.1|14755.1|14745.1|14767.1|14757.1|14755.1|14745.1|1074
1646203200000|2022-03-02 06:40:00|14754.1|14744.1|14749.1|14739.1|14755.1|14745.1|14742.1|14732.1|2360
1646203500000|2022-03-02 06:45:00|14748.1|14738.1|14743.1|14733.1|14749.1|14739.1|14741.1|14731.1|2348
1646203800000|2022-03-02 06:50:00|14744.1|14734.1|14747.1|14737.1|14747.1|14737.1|14735.1|14725.1|3838
1646204100000|2022-03-02 06:55:00|14748.1|14738.1|14740.1|14730.1|14750.1|14740.1|14728.1|14718.1|4541
1646204400000|2022-03-02 07:00:00|14738.1|14728.1|14700.1|14690.1|14743.1|14733.1|14699.1|14689.1|2785
1646204700000|2022-03-02 07:05:00|14701.1|14691.1|14704.1|14694.1|14708.1|14698.1|14694.1|14684.1|1655
1646205000000|2022-03-02 07:10:00|14705.1|14695.1|14707.1|14697.1|14717.1|14707.1|14705.1|14695.1|933
1646205300000|2022-03-02 07:15:00|14708.1|14698.1|14709.1|14699.1|14712.1|14702.1|14705.1|14695.1|524
1646205600000|2022-03-02 07:20:00|14708.1|14698.1|14710.1|14700.1|14714.1|14704.1|14704.1|14694.1|342
1646205900000|2022-03-02 07:25:00|14708.1|14698.1|14718.1|14708.1|14721.1|14711.1|14708.1|14698.1|433
1646206200000|2022-03-02 07:30:00|14717.1|14707.1|14730.1|14720.1|14730.1|14720.1|14716.1|14706.1|382
1646206500000|2022-03-02 07:35:00|14729.1|14719.1|14725.1|14715.1|14729.1|14719.1|14719.1|14709.1|253
1646206800000|2022-03-02 07:40:00|14726.1|14716.1|14730.1|14720.1|14731.1|14721.1|14721.1|14711.1|388
1646207100000|2022-03-02 07:45:00|14731.1|14721.1|14724.1|14714.1|14732.1|14722.1|14722.1|14712.1|743
1646207400000|2022-03-02 07:50:00|14726.1|14716.1|14722.1|14712.1|14730.1|14720.1|14714.1|14704.1|352
1646207700000|2022-03-02 07:55:00|14721.1|14711.1|14719.1|14709.1|14722.1|14712.1|14707.1|14697.1|999
1646208000000|2022-03-02 08:00:00|14720.1|14708.1|14724.1|14712.1|14735.1|14723.1|14715.1|14703.1|1093
1646208300000|2022-03-02 08:05:00|14725.1|14713.1|14715.1|14704.1|14725.1|14714.1|14708.1|14697.1|1013
1646208600000|2022-03-02 08:10:00|14716.1|14703.1|14719.1|14707.1|14725.1|14714.1|14706.1|14694.1|848
1646208900000|2022-03-02 08:15:00|14720.1|14708.1|14738.1|14727.1|14740.1|14729.1|14720.1|14707.1|667
1646209200000|2022-03-02 08:20:00|14737.1|14726.1|14744.1|14732.1|14747.1|14736.1|14736.1|14725.1|360
1646209500000|2022-03-02 08:25:00|14743.1|14734.1|14737.1|14724.1|14746.1|14735.1|14731.1|14719.1|1521
1646209800000|2022-03-02 08:30:00|14736.8|14712.8|14750.4|14726.4|14756.9|14732.9|14730.3|14706.3|0
1646210100000|2022-03-02 08:35:00|14750.6|14726.6|14741.8|14717.8|14759.1|14735.1|14720.6|14696.6|223
1646210400000|2022-03-02 08:40:00|14741.6|14717.6|14708.2|14684.2|14750.7|14726.7|14703.5|14679.5|0
1646210700000|2022-03-02 08:45:00|14707.2|14683.2|14701.5|14677.5|14718.9|14694.9|14688.4|14664.4|0
1646211000000|2022-03-02 08:50:00|14700.6|14676.6|14673.5|14649.5|14713.4|14689.4|14671|14647|0
1646211300000|2022-03-02 08:55:00|14676.2|14652.2|14688.7|14664.7|14698|14674|14671.4|14647.4|0
1646211600000|2022-03-02 09:00:00|14688.5|14664.5|14716.1|14704.1|14724.1|14713.1|14687|14663|377
1646211900000|2022-03-02 09:05:00|14717.1|14705.1|14731.1|14719.1|14733.1|14721.1|14717.1|14704.1|167
1646212200000|2022-03-02 09:10:00|14732.1|14720.1|14737.1|14725.1|14740.1|14728.1|14731.1|14719.1|82
1646212500000|2022-03-02 09:15:00|14738.1|14726.1|14734.1|14722.1|14739.1|14728.1|14729.1|14718.1|185
1646212800000|2022-03-02 09:20:00|14733.1|14721.1|14723.1|14711.1|14734.1|14722.1|14722.1|14710.1|220
1646213100000|2022-03-02 09:25:00|14724.1|14712.1|14734.1|14722.1|14734.1|14722.1|14724.1|14711.1|122
1646213400000|2022-03-02 09:30:00|14735.1|14724.1|14756.1|14744.1|14772.1|14761.1|14731.1|14719.1|1022
1646213700000|2022-03-02 09:35:00|14755.1|14743.1|14750.1|14738.1|14758.1|14747.1|14744.1|14732.1|215
1646214000000|2022-03-02 09:40:00|14749.1|14737.1|14750.1|14738.1|14752.1|14740.1|14746.1|14735.1|223
1646214300000|2022-03-02 09:45:00|14751.1|14739.1|14768.1|14757.1|14769.1|14757.1|14750.1|14739.1|588
1646214600000|2022-03-02 09:50:00|14769.1|14755.1|14773.1|14761.1|14775.1|14764.1|14766.1|14755.1|550
1646214900000|2022-03-02 09:55:00|14774.1|14762.1|14769.1|14758.1|14774.1|14762.1|14766.1|14755.1|159
1646215200000|2022-03-02 10:00:00|14768.1|14757.1|14760.1|14749.1|14769.1|14758.1|14760.1|14749.1|231
1646215500000|2022-03-02 10:05:00|14762.1|14750.1|14769.1|14757.1|14769.1|14757.1|14760.1|14748.1|186
1646215800000|2022-03-02 10:10:00|14768.1|14758.1|14770.1|14759.1|14771.1|14760.1|14763.1|14752.1|187
1646216100000|2022-03-02 10:15:00|14771.1|14760.1|14769.1|14758.1|14773.1|14762.1|14767.1|14756.1|294
1646216400000|2022-03-02 10:20:00|14768.1|14757.1|14768.1|14757.1|14771.1|14760.1|14767.1|14756.1|85
1646216700000|2022-03-02 10:25:00|14769.1|14758.1|14771.1|14759.1|14772.1|14760.1|14766.1|14755.1|268
1646217000000|2022-03-02 10:30:00|14770.1|14760.1|14765.1|14754.1|14771.1|14760.1|14763.1|14752.1|195
1646217300000|2022-03-02 10:35:00|14766.1|14755.1|14767.1|14755.1|14770.1|14759.1|14761.1|14750.1|192
1646217600000|2022-03-02 10:40:00|14766.1|14756.1|14769.1|14757.1|14772.1|14761.1|14764.1|14753.1|280
1646217900000|2022-03-02 10:45:00|14767.1|14756.1|14769.1|14757.1|14772.1|14760.1|14766.1|14754.1|532
1646218200000|2022-03-02 10:50:00|14768.1|14758.1|14766.1|14754.1|14768.1|14758.1|14763.1|14752.1|99
1646218500000|2022-03-02 10:55:00|14767.1|14755.1|14767.1|14755.1|14771.1|14760.1|14761.1|14750.1|238
1646218800000|2022-03-02 11:00:00|14766.1|14754.1|14765.1|14754.1|14770.1|14758.1|14764.1|14753.1|268
1646219100000|2022-03-02 11:05:00|14764.1|14753.1|14767.1|14756.1|14770.1|14759.1|14759.1|14748.1|159
1646219400000|2022-03-02 11:10:00|14768.1|14755.1|14769.1|14758.1|14770.1|14758.1|14761.1|14750.1|179
1646219700000|2022-03-02 11:15:00|14768.1|14757.1|14765.1|14754.1|14768.1|14757.1|14762.1|14751.1|100
1646220000000|2022-03-02 11:20:00|14766.1|14755.1|14766.1|14755.1|14768.1|14756.1|14763.1|14752.1|123
1646220300000|2022-03-02 11:25:00|14767.1|14754.1|14777.1|14766.1|14779.1|14767.1|14767.1|14754.1|277
1646220600000|2022-03-02 11:30:00|14775.1|14765.1|14778.1|14766.1|14787.1|14775.1|14775.1|14764.1|441
1646220900000|2022-03-02 11:35:00|14779.1|14767.1|14777.1|14766.1|14781.1|14770.1|14776.1|14765.1|76
1646221200000|2022-03-02 11:40:00|14778.1|14765.1|14776.1|14764.1|14779.1|14767.1|14771.1|14760.1|75
1646221500000|2022-03-02 11:45:00|14777.1|14765.1|14777.1|14766.1|14778.1|14767.1|14774.1|14763.1|149
1646221800000|2022-03-02 11:50:00|14778.1|14767.1|14776.1|14765.1|14782.1|14771.1|14773.1|14762.1|565
1646222100000|2022-03-02 11:55:00|14775.1|14764.1|14781.1|14770.1|14782.1|14771.1|14774.1|14763.1|107
1646222400000|2022-03-02 12:00:00|14780.1|14769.1|14782.1|14771.1|14783.1|14772.1|14778.1|14767.1|114
1646222700000|2022-03-02 12:05:00|14781.1|14770.1|14781.1|14770.1|14785.1|14773.1|14779.1|14768.1|235
1646223000000|2022-03-02 12:10:00|14782.1|14771.1|14783.1|14772.1|14785.1|14773.1|14781.1|14770.1|189
1646223300000|2022-03-02 12:15:00|14784.1|14773.1|14782.1|14771.1|14785.1|14774.1|14781.1|14770.1|270
1646223600000|2022-03-02 12:20:00|14781.1|14770.1|14776.1|14765.1|14782.1|14770.1|14773.1|14761.1|190
1646223900000|2022-03-02 12:25:00|14775.1|14764.1|14771.1|14760.1|14778.1|14766.1|14770.1|14759.1|161
1646224200000|2022-03-02 12:30:00|14772.1|14761.1|14762.1|14750.1|14772.1|14761.1|14759.1|14747.1|302
1646224500000|2022-03-02 12:35:00|14763.1|14751.1|14764.1|14753.1|14767.1|14755.1|14761.1|14749.1|73
1646224800000|2022-03-02 12:40:00|14763.1|14752.1|14762.1|14750.1|14767.1|14755.1|14761.1|14750.1|89
1646225100000|2022-03-02 12:45:00|14761.1|14749.1|14765.1|14754.1|14765.1|14754.1|14759.1|14748.1|132
1646225400000|2022-03-02 12:50:00|14766.1|14755.1|14768.1|14757.1|14771.1|14760.1|14764.1|14752.1|84
1646225700000|2022-03-02 12:55:00|14769.1|14758.1|14770.1|14759.1|14772.1|14761.1|14768.1|14756.1|175
1646226000000|2022-03-02 13:00:00|14769.1|14758.1|14767.1|14756.1|14771.1|14760.1|14763.1|14752.1|263
1646226300000|2022-03-02 13:05:00|14768.1|14757.1|14765.1|14754.1|14768.1|14757.1|14760.1|14749.1|226
1646226600000|2022-03-02 13:10:00|14766.1|14753.1|14762.1|14751.1|14766.1|14754.1|14759.1|14748.1|98
1646226900000|2022-03-02 13:15:00|14763.1|14752.1|14758.1|14747.1|14763.1|14752.1|14754.1|14743.1|267
1646227200000|2022-03-02 13:20:00|14759.1|14748.1|14759.1|14747.1|14763.1|14752.1|14756.1|14745.1|122
1646227500000|2022-03-02 13:25:00|14760.1|14748.1|14760.1|14748.1|14763.1|14752.1|14758.1|14747.1|96
1646227800000|2022-03-02 13:30:00|14759.1|14749.1|14755.1|14744.1|14767.1|14756.1|14753.1|14742.1|332
1646228100000|2022-03-02 13:35:00|14754.1|14742.1|14758.1|14747.1|14762.1|14751.1|14752.1|14741.1|188
1646228400000|2022-03-02 13:40:00|14757.1|14746.1|14756.1|14745.1|14759.1|14748.1|14753.1|14742.1|96
1646228700000|2022-03-02 13:45:00|14757.1|14744.1|14756.1|14744.1|14759.1|14748.1|14748.1|14737.1|185
1646229000000|2022-03-02 13:50:00|14757.1|14745.1|14761.1|14749.1|14764.1|14753.1|14757.1|14745.1|127
1646229300000|2022-03-02 13:55:00|14760.1|14750.1|14766.1|14754.1|14766.1|14755.1|14758.1|14746.1|79
1646229600000|2022-03-02 14:00:00|14765.1|14753.1|14768.1|14756.1|14769.1|14758.1|14764.1|14753.1|119
1646229900000|2022-03-02 14:05:00|14769.1|14757.1|14766.1|14754.1|14769.1|14758.1|14764.1|14752.1|81
1646230200000|2022-03-02 14:10:00|14765.1|14755.1|14758.1|14747.1|14765.1|14755.1|14757.1|14746.1|153
1646230500000|2022-03-02 14:15:00|14757.1|14746.1|14793.1|14781.1|14803.1|14792.1|14754.1|14743.1|4143
1646230800000|2022-03-02 14:20:00|14791.1|14780.1|14801.1|14790.1|14805.1|14793.1|14788.1|14777.1|1218
1646231100000|2022-03-02 14:25:00|14799.1|14789.1|14812.1|14801.1|14815.1|14804.1|14798.1|14786.1|1657
1646231400000|2022-03-02 14:30:00|14813.1|14802.1|14802.1|14790.1|14820.1|14809.1|14801.1|14789.1|1840
1646231700000|2022-03-02 14:35:00|14803.1|14791.1|14796.1|14784.1|14804.1|14793.1|14788.1|14777.1|1063
1646232000000|2022-03-02 14:40:00|14797.1|14785.1|14799.1|14788.1|14808.1|14797.1|14795.1|14783.1|988
1646232300000|2022-03-02 14:45:00|14800.1|14787.1|14809.1|14798.1|14812.1|14801.1|14791.1|14779.1|1058
1646232600000|2022-03-02 14:50:00|14808.1|14797.1|14803.1|14791.1|14812.1|14801.1|14794.1|14783.1|626
1646232900000|2022-03-02 14:55:00|14802.1|14790.1|14793.1|14781.1|14806.1|14795.1|14785.1|14774.1|568
1646233200000|2022-03-02 15:00:00|14794.1|14782.1|14797.1|14786.1|14800.1|14789.1|14790.1|14779.1|196
1646233500000|2022-03-02 15:05:00|14796.1|14785.1|14775.1|14763.1|14798.1|14787.1|14771.1|14760.1|871
1646233800000|2022-03-02 15:10:00|14774.1|14764.1|14760.1|14749.1|14777.1|14765.1|14760.1|14749.1|733
1646234100000|2022-03-02 15:15:00|14761.1|14750.1|14771.1|14760.1|14773.1|14761.1|14759.1|14748.1|496
1646234400000|2022-03-02 15:20:00|14770.1|14759.1|14762.1|14750.1|14774.1|14763.1|14760.1|14749.1|505
1646234700000|2022-03-02 15:25:00|14763.1|14751.1|14779.1|14767.1|14786.1|14774.1|14751.1|14739.1|1155
1646235000000|2022-03-02 15:30:00|14776.1|14765.1|14759.1|14748.1|14789.1|14778.1|14758.1|14747.1|1073
1646235300000|2022-03-02 15:35:00|14760.1|14749.1|14772.1|14761.1|14773.1|14762.1|14757.1|14746.1|860
1646235600000|2022-03-02 15:40:00|14773.1|14762.1|14770.1|14758.1|14779.1|14767.1|14768.1|14757.1|407
1646235900000|2022-03-02 15:45:00|14769.1|14759.1|14766.1|14755.1|14771.1|14759.1|14759.1|14748.1|736
1646236200000|2022-03-02 15:50:00|14767.1|14756.1|14759.1|14747.1|14773.1|14761.1|14758.1|14747.1|318
1646236500000|2022-03-02 15:55:00|14758.1|14748.1|14760.1|14749.1|14767.1|14756.1|14757.1|14746.1|339
1646236800000|2022-03-02 16:00:00|14761.1|14748.1|14784.1|14772.1|14784.1|14773.1|14756.1|14744.1|823
1646237100000|2022-03-02 16:05:00|14785.1|14773.1|14801.1|14790.1|14804.1|14793.1|14778.1|14767.1|729
1646237400000|2022-03-02 16:10:00|14803.1|14792.1|14802.1|14791.1|14804.1|14793.1|14796.1|14785.1|542
1646237700000|2022-03-02 16:15:00|14803.1|14792.1|14807.1|14795.1|14809.1|14798.1|14803.1|14792.1|390
1646238000000|2022-03-02 16:20:00|14808.1|14796.1|14814.1|14802.1|14814.1|14803.1|14807.1|14795.1|754
1646238300000|2022-03-02 16:25:00|14815.1|14803.1|14818.1|14807.1|14822.1|14811.1|14811.1|14799.1|385
1646238600000|2022-03-02 16:30:00|14817.1|14806.1|14829.1|14817.1|14834.1|14823.1|14817.1|14806.1|1080
1646238900000|2022-03-02 16:35:00|14828.1|14816.1|14814.1|14803.1|14829.1|14818.1|14814.1|14803.1|304
1646239200000|2022-03-02 16:40:00|14815.1|14804.1|14804.1|14793.1|14818.1|14807.1|14803.1|14792.1|293
1646239500000|2022-03-02 16:45:00|14803.1|14792.1|14807.1|14795.1|14815.1|14803.1|14803.1|14792.1|185
1646239800000|2022-03-02 16:50:00|14808.1|14796.1|14808.1|14797.1|14813.1|14802.1|14805.1|14794.1|471
1646240100000|2022-03-02 16:55:00|14809.1|14798.1|14812.1|14801.1|14815.1|14804.1|14808.1|14796.1|183
1646240400000|2022-03-02 17:00:00|14811.1|14800.1|14811.1|14800.1|14814.1|14803.1|14808.1|14797.1|207
1646240700000|2022-03-02 17:05:00|14810.1|14799.1|14812.1|14800.1|14815.1|14804.1|14808.1|14796.1|330
1646241000000|2022-03-02 17:10:00|14813.1|14801.1|14813.1|14802.1|14820.1|14809.1|14813.1|14800.1|279
1646241300000|2022-03-02 17:15:00|14812.1|14801.1|14806.1|14795.1|14813.1|14802.1|14806.1|14795.1|277
1646241600000|2022-03-02 17:20:00|14807.1|14796.1|14804.1|14792.1|14809.1|14797.1|14803.1|14792.1|262
1646241900000|2022-03-02 17:25:00|14805.1|14793.1|14803.1|14792.1|14805.1|14794.1|14800.1|14789.1|252
1646242200000|2022-03-02 17:30:00|14804.1|14794.1|14806.1|14794.1|14807.1|14796.1|14802.1|14791.1|190
1646242500000|2022-03-02 17:35:00|14805.1|14793.1|14807.1|14796.1|14810.1|14798.1|14804.1|14793.1|128
1646242800000|2022-03-02 17:40:00|14806.1|14795.1|14808.1|14796.1|14809.1|14798.1|14805.1|14793.1|111
1646243100000|2022-03-02 17:45:00|14809.1|14797.1|14808.1|14796.1|14809.1|14798.1|14805.1|14794.1|100
1646243400000|2022-03-02 17:50:00|14807.1|14797.1|14807.1|14795.1|14807.1|14797.1|14801.1|14790.1|189
1646243700000|2022-03-02 17:55:00|14806.1|14794.1|14811.1|14799.1|14812.1|14801.1|14805.1|14794.1|203
1646244000000|2022-03-02 18:00:00|14812.1|14800.1|14822.1|14810.1|14822.1|14810.1|14812.1|14799.1|206
1646244300000|2022-03-02 18:05:00|14821.1|14811.1|14826.1|14814.1|14830.1|14819.1|14820.1|14809.1|347
1646244600000|2022-03-02 18:10:00|14825.1|14815.1|14829.1|14818.1|14831.1|14820.1|14825.1|14814.1|252
1646244900000|2022-03-02 18:15:00|14828.1|14817.1|14822.1|14811.1|14829.1|14818.1|14821.1|14810.1|246
1646245200000|2022-03-02 18:20:00|14823.1|14812.1|14825.1|14814.1|14829.1|14817.1|14822.1|14811.1|140
1646245500000|2022-03-02 18:25:00|14826.1|14815.1|14820.1|14809.1|14826.1|14815.1|14820.1|14808.1|115
1646245800000|2022-03-02 18:30:00|14821.1|14810.1|14822.1|14811.1|14825.1|14814.1|14819.1|14808.1|427
1646246100000|2022-03-02 18:35:00|14824.1|14812.1|14822.1|14811.1|14824.1|14813.1|14820.1|14809.1|230
1646246400000|2022-03-02 18:40:00|14821.1|14810.1|14821.1|14809.1|14821.1|14810.1|14817.1|14805.1|248
1646246700000|2022-03-02 18:45:00|14822.1|14810.1|14813.1|14802.1|14822.1|14811.1|14812.1|14801.1|307
1646247000000|2022-03-02 18:50:00|14814.1|14801.1|14817.1|14805.1|14818.1|14806.1|14811.1|14799.1|333
1646247300000|2022-03-02 18:55:00|14816.1|14806.1|14812.1|14801.1|14818.1|14807.1|14811.1|14800.1|178
1646247600000|2022-03-02 19:00:00|14813.1|14802.1|14817.1|14806.1|14817.1|14806.1|14811.1|14800.1|159
1646247900000|2022-03-02 19:05:00|14816.1|14805.1|14816.1|14805.1|14820.1|14809.1|14816.1|14805.1|156
1646248200000|2022-03-02 19:10:00|14817.1|14804.1|14815.1|14803.1|14819.1|14807.1|14814.1|14803.1|309
1646248500000|2022-03-02 19:15:00|14816.1|14804.1|14814.1|14803.1|14816.1|14805.1|14813.1|14801.1|104
1646248800000|2022-03-02 19:20:00|14815.1|14804.1|14809.1|14798.1|14817.1|14806.1|14809.1|14798.1|177
1646249100000|2022-03-02 19:25:00|14808.1|14797.1|14801.1|14790.1|14809.1|14797.1|14800.1|14789.1|324
1646249400000|2022-03-02 19:30:00|14800.1|14789.1|14801.1|14789.1|14804.1|14793.1|14797.1|14786.1|182
1646249700000|2022-03-02 19:35:00|14802.1|14790.1|14802.1|14791.1|14804.1|14793.1|14800.1|14789.1|190
1646250000000|2022-03-02 19:40:00|14803.1|14792.1|14803.1|14793.1|14804.1|14793.1|14801.1|14789.1|144
1646250300000|2022-03-02 19:45:00|14801.6|14791.6|14796.1|14786.1|14801.6|14791.6|14792.6|14782.6|243
1646250600000|2022-03-02 19:50:00|14796.6|14786.6|14789.6|14779.6|14801.1|14791.1|14788.6|14778.6|221
1646250900000|2022-03-02 19:55:00|14788.6|14778.6|14785.6|14775.6|14791.6|14781.6|14784.6|14774.6|152
1646251200000|2022-03-02 20:00:00|14785.1|14775.1|14789.6|14779.6|14791.6|14781.6|14784.1|14774.1|142
1646251500000|2022-03-02 20:05:00|14789.1|14779.1|14789.6|14779.6|14792.6|14782.6|14785.6|14775.6|194
1646251800000|2022-03-02 20:10:00|14789.1|14779.1|14783.6|14773.6|14789.6|14779.6|14782.1|14772.1|165
1646252100000|2022-03-02 20:15:00|14784.1|14774.1|14785.1|14775.1|14788.1|14778.1|14779.6|14769.6|150
1646252400000|2022-03-02 20:20:00|14784.6|14774.6|14788.6|14778.6|14788.6|14778.6|14780.6|14770.6|161
1646252700000|2022-03-02 20:25:00|14789.6|14779.6|14787.1|14777.1|14791.6|14781.6|14783.6|14773.6|230
1646253000000|2022-03-02 20:30:00|14787.6|14777.6|14792.6|14782.6|14794.6|14784.6|14784.6|14774.6|286
1646253300000|2022-03-02 20:35:00|14793.1|14783.1|14787.1|14777.1|14795.6|14785.6|14787.1|14777.1|222
1646253600000|2022-03-02 20:40:00|14787.6|14777.6|14790.6|14780.6|14790.6|14780.6|14785.6|14775.6|221
1646253900000|2022-03-02 20:45:00|14791.6|14781.6|14794.1|14784.1|14796.6|14786.6|14789.6|14779.6|216
1646254200000|2022-03-02 20:50:00|14799.1|14789.1|14800.1|14790.1|14801.6|14791.6|14793.6|14783.6|367
1646254500000|2022-03-02 20:55:00|14799.6|14789.6|14785.6|14775.6|14799.6|14789.6|14785.6|14775.6|390
1646254800000|2022-03-02 21:00:00|14785.1|14775.1|14788.6|14778.6|14790.1|14780.1|14783.6|14773.6|74
1646255100000|2022-03-02 21:05:00|14789.1|14779.1|14788.6|14778.6|14789.6|14779.6|14787.6|14777.6|31
1646255400000|2022-03-02 21:10:00|14788.1|14778.1|14787.1|14777.1|14788.1|14778.1|14786.1|14776.1|21
1646255700000|2022-03-02 21:15:00|14796.1|14772.1|14799.1|14775.1|14800.9|14776.9|14794.1|14770.1|0
1646256000000|2022-03-02 21:20:00|14798.4|14774.4|14791.8|14767.8|14800.9|14776.9|14789.8|14765.8|0
1646256300000|2022-03-02 21:25:00|14791.4|14767.4|14789.8|14765.8|14794.5|14770.5|14788.4|14764.4|0
1646256600000|2022-03-02 21:30:00|14790.1|14766.1|14786.6|14762.6|14790.4|14766.4|14783.5|14759.5|0
1646256900000|2022-03-02 21:35:00|14786.2|14762.2|14784.2|14760.2|14788.3|14764.3|14780.8|14756.8|0
1646257200000|2022-03-02 21:40:00|14783.9|14759.9|14780.8|14756.8|14784.9|14760.9|14780.8|14756.8|0
1646257500000|2022-03-02 21:45:00|14781.2|14757.2|14774.1|14750.1|14781.5|14757.5|14774.1|14750.1|0
1646257800000|2022-03-02 21:50:00|14774.7|14750.7|14782.9|14758.9|14784.9|14760.9|14774.4|14750.4|0
1646258100000|2022-03-02 21:55:00|14783.2|14759.2|14783.6|14759.6|14785.6|14761.6|14782.2|14758.2|0
1646258400000|2022-03-02 22:00:00|14783.2|14759.2|14782|14758|14783.3|14759.3|14781.6|14757.6|0
1646258700000|2022-03-02 22:05:00|14781.7|14757.7|14781.1|14757.1|14781.7|14757.7|14781.1|14757.1|0
1646259000000|2022-03-02 22:10:00|14781.8|14757.8|14781.5|14757.5|14781.9|14757.9|14780.6|14756.6|0
1646259300000|2022-03-02 22:15:00|14781.6|14757.6|14782.6|14758.6|14782.9|14758.9|14781.5|14757.5|0
1646259600000|2022-03-02 22:20:00|14782.4|14758.4|14782.9|14758.9|14782.9|14758.9|14782.4|14758.4|0
1646259900000|2022-03-02 22:25:00|14783.2|14759.2|14783.8|14759.8|14784.3|14760.3|14782.6|14758.6|0
1646260200000|2022-03-02 22:30:00|14783.2|14759.2|14785.6|14761.6|14785.6|14761.6|14782.8|14758.8|0
1646260500000|2022-03-02 22:35:00|14786.1|14762.1|14786.1|14762.1|14786.6|14762.6|14784.3|14760.3|0
1646260800000|2022-03-02 22:40:00|14786.2|14762.2|14783|14759|14786.2|14762.2|14783|14759|0
1646261100000|2022-03-02 22:45:00|14782.9|14758.9|14779|14755|14782.9|14758.9|14774|14750|0
1646261400000|2022-03-02 22:50:00|14778.6|14754.6|14778.5|14754.5|14779.8|14755.8|14777.9|14753.9|0
1646261700000|2022-03-02 22:55:00|14778.4|14754.4|14781.2|14757.2|14781.8|14757.8|14778.4|14754.4|0
1646262000000|2022-03-02 23:00:00|14784.5|14760.5|14783.8|14759.8|14791|14767|14776.2|14752.2|0
1646262300000|2022-03-02 23:05:00|14784.4|14760.4|14787.8|14763.8|14791.2|14767.2|14783.8|14759.8|0
1646262600000|2022-03-02 23:10:00|14786.1|14762.1|14789.9|14765.9|14790.5|14766.5|14784.1|14760.1|0
1646262900000|2022-03-02 23:15:00|14788.8|14764.8|14788.1|14764.1|14790.5|14766.5|14787.1|14763.1|0
1646263200000|2022-03-02 23:20:00|14788.5|14764.5|14785.8|14761.8|14789.9|14765.9|14783.8|14759.8|0
1646263500000|2022-03-02 23:25:00|14786.1|14762.1|14784.8|14760.8|14786.8|14762.8|14782.4|14758.4|0
1646263800000|2022-03-02 23:30:00|14785.1|14761.1|14789|14765|14791.2|14767.2|14782.7|14758.7|0
1646264100000|2022-03-02 23:35:00|14789.3|14765.3|14781.9|14757.9|14789.3|14765.3|14781.9|14757.9|0
1646264400000|2022-03-02 23:40:00|14781.2|14757.2|14778.5|14754.5|14782.5|14758.5|14777.8|14753.8|0
1646264700000|2022-03-02 23:45:00|14779.2|14755.2|14785.5|14761.5|14786.6|14762.6|14778.6|14754.6|0
1646265000000|2022-03-02 23:50:00|14785.9|14761.9|14789.8|14765.8|14790.1|14766.1|14785.5|14761.5|0
1646265300000|2022-03-02 23:55:00|14790.1|14766.1|14788.7|14764.7|14791.1|14767.1|14787.7|14763.7|0
1646265600000|2022-03-03 00:00:00|14790.4|14766.4|14789.5|14765.5|14795.3|14771.3|14788.5|14764.5|0
1646265900000|2022-03-03 00:05:00|14789.9|14765.9|14788.5|14764.5|14792.6|14768.6|14784.8|14760.8|0
1646266200000|2022-03-03 00:10:00|14789.2|14765.2|14791.2|14767.2|14794.6|14770.6|14788.5|14764.5|0
1646266500000|2022-03-03 00:15:00|14790.9|14766.9|14793.9|14769.9|14799.7|14775.7|14784.5|14760.5|0
1646266800000|2022-03-03 00:20:00|14794.1|14770.1|14804|14780|14807.6|14783.6|14794.1|14770.1|0
1646267100000|2022-03-03 00:25:00|14803.7|14779.7|14806.1|14782.1|14809.2|14785.2|14800.6|14776.6|0
1646267400000|2022-03-03 00:30:00|14805.8|14781.8|14802.3|14778.3|14812.1|14788.1|14802.3|14778.3|0
1646267700000|2022-03-03 00:35:00|14802.5|14778.5|14802.2|14778.2|14806.9|14782.9|14801.5|14777.5|0
1646268000000|2022-03-03 00:40:00|14802.4|14778.4|14784.7|14760.7|14802.4|14778.4|14783.4|14759.4|0
1646268300000|2022-03-03 00:45:00|14784.3|14760.3|14793.5|14769.5|14793.8|14769.8|14783.4|14759.4|0
1646268600000|2022-03-03 00:50:00|14794.5|14770.5|14800.3|14776.3|14805.9|14781.9|14792.7|14768.7|0
1646268900000|2022-03-03 00:55:00|14800.8|14776.8|14800.8|14776.8|14805.7|14781.7|14798.6|14774.6|0
1646269200000|2022-03-03 01:00:00|14800.3|14776.3|14777.6|14767.6|14800.3|14786.1|14759.1|14749.1|2857
1646269500000|2022-03-03 01:05:00|14777.1|14767.1|14765.1|14755.1|14779.1|14769.1|14763.6|14753.6|1393
1646269800000|2022-03-03 01:10:00|14765.6|14755.6|14758.6|14748.6|14766.6|14756.6|14754.6|14744.6|1125
1646270100000|2022-03-03 01:15:00|14756.1|14746.1|14762.1|14752.1|14769.1|14759.1|14756.1|14746.1|1730
1646270400000|2022-03-03 01:20:00|14761.6|14751.6|14773.1|14763.1|14774.6|14764.6|14759.6|14749.6|834
1646270700000|2022-03-03 01:25:00|14774.1|14764.1|14798.1|14788.1|14801.6|14791.6|14773.1|14763.1|2586
1646271000000|2022-03-03 01:30:00|14800.1|14790.1|14779.6|14769.6|14821.6|14811.6|14776.1|14766.1|12303
1646271300000|2022-03-03 01:35:00|14780.1|14770.1|14767.6|14757.6|14780.6|14770.6|14758.1|14748.1|4007
1646271600000|2022-03-03 01:40:00|14766.6|14756.6|14735.1|14725.1|14772.6|14762.6|14734.6|14724.6|4124
1646271900000|2022-03-03 01:45:00|14740.1|14730.1|14713.1|14703.1|14740.1|14730.1|14699.1|14689.1|6099
1646272200000|2022-03-03 01:50:00|14712.1|14702.1|14704.1|14694.1|14716.1|14706.1|14693.1|14683.1|4577
1646272500000|2022-03-03 01:55:00|14703.1|14693.1|14698.1|14688.1|14714.1|14704.1|14694.1|14684.1|2292
1646272800000|2022-03-03 02:00:00|14696.1|14686.1|14703.1|14693.1|14719.1|14709.1|14690.1|14680.1|2578
1646273100000|2022-03-03 02:05:00|14701.1|14691.1|14716.1|14706.1|14719.1|14709.1|14699.1|14689.1|1599
1646273400000|2022-03-03 02:10:00|14714.1|14704.1|14689.1|14679.1|14714.1|14704.1|14688.1|14678.1|1973
1646273700000|2022-03-03 02:15:00|14690.1|14680.1|14691.1|14681.1|14695.1|14685.1|14674.1|14664.1|2831
1646274000000|2022-03-03 02:20:00|14688.1|14678.1|14702.1|14692.1|14708.1|14698.1|14686.1|14676.1|2010
1646274300000|2022-03-03 02:25:00|14701.1|14691.1|14690.1|14680.1|14701.1|14691.1|14676.1|14666.1|2011
1646274600000|2022-03-03 02:30:00|14689.1|14679.1|14669.1|14659.1|14698.1|14688.1|14667.1|14657.1|2733
1646274900000|2022-03-03 02:35:00|14668.1|14658.1|14669.1|14659.1|14678.1|14668.1|14665.1|14655.1|1912
1646275200000|2022-03-03 02:40:00|14670.1|14660.1|14680.1|14670.1|14680.1|14670.1|14658.1|14648.1|1426
1646275500000|2022-03-03 02:45:00|14678.1|14668.1|14669.1|14659.1|14682.1|14672.1|14668.1|14658.1|1461
1646275800000|2022-03-03 02:50:00|14670.1|14660.1|14665.1|14655.1|14680.1|14670.1|14659.1|14649.1|2289
1646276100000|2022-03-03 02:55:00|14664.1|14654.1|14683.1|14673.1|14689.1|14679.1|14664.1|14654.1|1659
1646276400000|2022-03-03 03:00:00|14684.1|14674.1|14691.1|14681.1|14699.1|14689.1|14674.1|14664.1|1652
1646276700000|2022-03-03 03:05:00|14690.1|14680.1|14677.1|14667.1|14693.1|14683.1|14675.1|14665.1|1399
1646277000000|2022-03-03 03:10:00|14675.1|14665.1|14674.1|14664.1|14679.1|14669.1|14662.1|14652.1|1184
1646277300000|2022-03-03 03:15:00|14673.1|14663.1|14691.1|14681.1|14693.1|14683.1|14669.1|14659.1|1125
1646277600000|2022-03-03 03:20:00|14690.1|14680.1|14682.1|14672.1|14697.1|14687.1|14681.1|14671.1|806
1646277900000|2022-03-03 03:25:00|14684.1|14674.1|14677.1|14667.1|14686.1|14676.1|14677.1|14667.1|894
1646278200000|2022-03-03 03:30:00|14679.1|14669.1|14679.1|14669.1|14680.1|14670.1|14675.1|14665.1|386
1646278500000|2022-03-03 03:35:00|14677.1|14667.1|14677.1|14667.1|14680.1|14670.1|14673.1|14663.1|303
1646278800000|2022-03-03 03:40:00|14676.1|14666.1|14680.1|14670.1|14686.1|14676.1|14676.1|14666.1|342
1646279100000|2022-03-03 03:45:00|14681.1|14671.1|14684.1|14674.1|14686.1|14676.1|14681.1|14671.1|181
1646279400000|2022-03-03 03:50:00|14685.1|14675.1|14685.1|14675.1|14687.1|14677.1|14683.1|14673.1|341
1646279700000|2022-03-03 03:55:00|14686.1|14676.1|14693.1|14683.1|14693.1|14683.1|14686.1|14676.1|446
1646280000000|2022-03-03 04:00:00|14692.1|14682.1|14686.1|14676.1|14694.1|14684.1|14686.1|14676.1|956
1646280300000|2022-03-03 04:05:00|14685.1|14675.1|14679.1|14669.1|14685.1|14675.1|14678.1|14668.1|813
1646280600000|2022-03-03 04:10:00|14678.1|14668.1|14681.1|14671.1|14682.1|14672.1|14678.1|14668.1|141
1646280900000|2022-03-03 04:15:00|14682.1|14672.1|14683.1|14673.1|14684.1|14674.1|14679.1|14669.1|149
1646281200000|2022-03-03 04:20:00|14682.1|14672.1|14685.1|14675.1|14686.1|14676.1|14681.1|14671.1|97
1646281500000|2022-03-03 04:25:00|14686.1|14676.1|14687.1|14677.1|14687.1|14677.1|14683.1|14673.1|93
1646281800000|2022-03-03 04:30:00|14686.1|14676.1|14683.1|14673.1|14687.1|14677.1|14683.1|14673.1|128
1646282100000|2022-03-03 04:35:00|14685.1|14675.1|14688.1|14678.1|14688.1|14678.1|14684.1|14674.1|96
1646282400000|2022-03-03 04:40:00|14687.1|14677.1|14688.1|14678.1|14690.1|14680.1|14687.1|14677.1|99
1646282700000|2022-03-03 04:45:00|14689.1|14679.1|14688.1|14678.1|14689.1|14679.1|14686.1|14676.1|113
1646283000000|2022-03-03 04:50:00|14689.1|14679.1|14690.1|14680.1|14691.1|14681.1|14686.1|14676.1|173
1646283300000|2022-03-03 04:55:00|14689.1|14679.1|14690.1|14680.1|14691.1|14681.1|14688.1|14678.1|110
1646283600000|2022-03-03 05:00:00|14688.1|14678.1|14683.1|14673.1|14690.1|14680.1|14671.1|14661.1|3495
1646283900000|2022-03-03 05:05:00|14684.1|14674.1|14683.1|14673.1|14690.1|14680.1|14668.1|14658.1|1234
1646284200000|2022-03-03 05:10:00|14684.1|14674.1|14669.1|14659.1|14684.1|14674.1|14663.1|14653.1|1129
1646284500000|2022-03-03 05:15:00|14668.1|14658.1|14650.1|14640.1|14669.1|14659.1|14649.1|14639.1|1742
1646284800000|2022-03-03 05:20:00|14651.1|14641.1|14636.1|14626.1|14651.1|14641.1|14628.1|14618.1|2907
1646285100000|2022-03-03 05:25:00|14635.1|14625.1|14635.1|14625.1|14645.1|14635.1|14622.1|14612.1|1825
1646285400000|2022-03-03 05:30:00|14637.1|14627.1|14614.1|14604.1|14638.1|14628.1|14613.1|14603.1|2448
1646285700000|2022-03-03 05:35:00|14617.1|14607.1|14635.1|14625.1|14647.1|14637.1|14616.1|14606.1|2278
1646286000000|2022-03-03 05:40:00|14636.1|14626.1|14633.1|14623.1|14642.1|14632.1|14629.1|14619.1|1404
1646286300000|2022-03-03 05:45:00|14632.1|14622.1|14625.1|14615.1|14634.1|14624.1|14619.1|14609.1|2331
1646286600000|2022-03-03 05:50:00|14626.1|14616.1|14636.1|14626.1|14637.1|14627.1|14617.1|14607.1|1541
1646286900000|2022-03-03 05:55:00|14637.1|14627.1|14652.1|14642.1|14659.1|14649.1|14637.1|14627.1|2009
1646287200000|2022-03-03 06:00:00|14653.1|14643.1|14665.1|14655.1|14678.1|14668.1|14652.1|14642.1|2467
1646287500000|2022-03-03 06:05:00|14664.1|14654.1|14665.1|14655.1|14670.1|14660.1|14659.1|14649.1|1335
1646287800000|2022-03-03 06:10:00|14666.1|14656.1|14663.1|14653.1|14679.1|14669.1|14661.1|14651.1|2105
1646288100000|2022-03-03 06:15:00|14664.1|14654.1|14657.1|14647.1|14668.1|14658.1|14652.1|14642.1|1465
1646288400000|2022-03-03 06:20:00|14659.1|14649.1|14657.1|14647.1|14664.1|14654.1|14653.1|14643.1|842
1646288700000|2022-03-03 06:25:00|14656.1|14646.1|14631.1|14621.1|14656.1|14646.1|14630.1|14620.1|1572
1646289000000|2022-03-03 06:30:00|14632.1|14622.1|14633.1|14623.1|14643.1|14633.1|14622.1|14612.1|1518
1646289300000|2022-03-03 06:35:00|14634.1|14624.1|14644.1|14634.1|14644.1|14634.1|14626.1|14616.1|1660
1646289600000|2022-03-03 06:40:00|14643.1|14633.1|14637.1|14627.1|14645.1|14635.1|14627.1|14617.1|1866
1646289900000|2022-03-03 06:45:00|14639.1|14629.1|14638.1|14628.1|14642.1|14632.1|14632.1|14622.1|2437
1646290200000|2022-03-03 06:50:00|14639.1|14629.1|14643.1|14633.1|14650.1|14640.1|14636.1|14626.1|4097
1646290500000|2022-03-03 06:55:00|14645.1|14635.1|14653.1|14643.1|14655.1|14645.1|14644.1|14634.1|6347
1646290800000|2022-03-03 07:00:00|14652.1|14642.1|14655.1|14645.1|14666.1|14656.1|14648.1|14638.1|2801
1646291100000|2022-03-03 07:05:00|14656.1|14646.1|14654.1|14644.1|14657.1|14647.1|14649.1|14639.1|800
1646291400000|2022-03-03 07:10:00|14655.1|14645.1|14654.1|14644.1|14659.1|14649.1|14649.1|14639.1|1056
1646291700000|2022-03-03 07:15:00|14655.1|14645.1|14645.1|14635.1|14655.1|14645.1|14644.1|14634.1|571
1646292000000|2022-03-03 07:20:00|14644.1|14634.1|14640.1|14630.1|14645.1|14635.1|14637.1|14627.1|589
1646292300000|2022-03-03 07:25:00|14641.1|14631.1|14636.1|14626.1|14642.1|14632.1|14635.1|14625.1|465
1646292600000|2022-03-03 07:30:00|14635.1|14625.1|14634.1|14624.1|14637.1|14627.1|14632.1|14622.1|379
1646292900000|2022-03-03 07:35:00|14636.1|14626.1|14638.1|14628.1|14638.1|14628.1|14632.1|14622.1|441
1646293200000|2022-03-03 07:40:00|14639.1|14629.1|14639.1|14629.1|14640.1|14630.1|14632.1|14622.1|380
1646293500000|2022-03-03 07:45:00|14641.1|14631.1|14640.1|14630.1|14643.1|14633.1|14635.1|14625.1|383
1646293800000|2022-03-03 07:50:00|14641.1|14631.1|14645.1|14635.1|14646.1|14636.1|14639.1|14629.1|175
1646294100000|2022-03-03 07:55:00|14644.1|14634.1|14645.1|14635.1|14646.1|14636.1|14641.1|14631.1|377
1646294400000|2022-03-03 08:00:00|14646.1|14636.1|14649.1|14638.1|14650.1|14639.1|14640.1|14629.1|445
1646294700000|2022-03-03 08:05:00|14650.1|14639.1|14644.1|14632.1|14653.1|14641.1|14643.1|14632.1|373
1646295000000|2022-03-03 08:10:00|14645.1|14633.1|14649.1|14636.1|14649.1|14638.1|14641.1|14629.1|393
1646295300000|2022-03-03 08:15:00|14648.1|14637.1|14650.1|14639.1|14653.1|14642.1|14648.1|14636.1|223
1646295600000|2022-03-03 08:20:00|14653.1|14641.1|14653.1|14642.1|14654.1|14643.1|14650.1|14638.1|321
1646295900000|2022-03-03 08:25:00|14655.1|14643.1|14652.1|14641.1|14656.1|14645.1|14651.1|14639.1|618
1646296200000|2022-03-03 08:30:00|14656.4|14632.4|14633.6|14609.6|14659|14635|14630.7|14606.7|0
1646296500000|2022-03-03 08:35:00|14634.6|14610.6|14620.2|14596.2|14636.2|14612.2|14601.6|14577.6|262
1646296800000|2022-03-03 08:40:00|14620.7|14596.7|14603.7|14579.7|14621.6|14597.6|14597.8|14573.8|0
1646297100000|2022-03-03 08:45:00|14603.2|14579.2|14613.2|14589.2|14616|14592|14599.9|14575.9|0
1646297400000|2022-03-03 08:50:00|14613.4|14589.4|14635.6|14611.6|14635.6|14611.6|14610.8|14586.8|0
1646297700000|2022-03-03 08:55:00|14635.2|14611.2|14650.9|14626.9|14652.5|14628.5|14626.8|14602.8|0
1646298000000|2022-03-03 09:00:00|14651.9|14627.9|14641.1|14630.1|14652.2|14635.1|14624.1|14611.1|811
1646298300000|2022-03-03 09:05:00|14640.1|14629.1|14633.1|14622.1|14644.1|14633.1|14633.1|14622.1|278
1646298600000|2022-03-03 09:10:00|14634.1|14621.1|14638.1|14627.1|14640.1|14629.1|14631.1|14620.1|156
1646298900000|2022-03-03 09:15:00|14637.1|14625.1|14634.1|14622.1|14643.1|14631.1|14632.1|14620.1|312
1646299200000|2022-03-03 09:20:00|14635.1|14623.1|14632.1|14620.1|14636.1|14625.1|14624.1|14613.1|185
1646299500000|2022-03-03 09:25:00|14633.1|14621.1|14630.1|14618.1|14636.1|14625.1|14629.1|14618.1|102
1646299800000|2022-03-03 09:30:00|14629.1|14619.1|14630.1|14619.1|14631.1|14620.1|14626.1|14615.1|135
1646300100000|2022-03-03 09:35:00|14631.1|14620.1|14632.1|14620.1|14634.1|14623.1|14628.1|14617.1|166
1646300400000|2022-03-03 09:40:00|14633.1|14621.1|14643.1|14632.1|14645.1|14634.1|14632.1|14620.1|466
1646300700000|2022-03-03 09:45:00|14644.1|14633.1|14643.1|14632.1|14646.1|14635.1|14642.1|14631.1|144
1646301000000|2022-03-03 09:50:00|14644.1|14633.1|14636.1|14624.1|14646.1|14634.1|14634.1|14623.1|183
1646301300000|2022-03-03 09:55:00|14635.1|14625.1|14638.1|14627.1|14641.1|14629.1|14633.1|14622.1|162
1646301600000|2022-03-03 10:00:00|14637.1|14626.1|14636.1|14624.1|14639.1|14628.1|14635.1|14624.1|99
1646301900000|2022-03-03 10:05:00|14637.1|14625.1|14633.1|14621.1|14638.1|14627.1|14631.1|14619.1|120
1646302200000|2022-03-03 10:10:00|14632.1|14622.1|14631.1|14620.1|14636.1|14624.1|14629.1|14618.1|150
1646302500000|2022-03-03 10:15:00|14632.1|14621.1|14619.1|14608.1|14632.1|14621.1|14617.1|14605.1|274
1646302800000|2022-03-03 10:20:00|14618.1|14607.1|14616.1|14605.1|14620.1|14609.1|14615.1|14604.1|210
1646303100000|2022-03-03 10:25:00|14617.1|14606.1|14614.1|14603.1|14618.1|14607.1|14613.1|14602.1|266
1646303400000|2022-03-03 10:30:00|14615.1|14604.1|14611.1|14600.1|14616.1|14605.1|14610.1|14599.1|275
1646303700000|2022-03-03 10:35:00|14612.1|14601.1|14616.1|14605.1|14616.1|14605.1|14611.1|14599.1|155
1646304000000|2022-03-03 10:40:00|14617.1|14606.1|14615.1|14604.1|14617.1|14606.1|14614.1|14602.1|182
1646304300000|2022-03-03 10:45:00|14614.1|14603.1|14616.1|14605.1|14617.1|14605.1|14613.1|14601.1|131
1646304600000|2022-03-03 10:50:00|14617.1|14606.1|14614.1|14603.1|14617.1|14606.1|14613.1|14602.1|123
1646304900000|2022-03-03 10:55:00|14615.1|14604.1|14615.1|14604.1|14616.1|14604.1|14613.1|14601.1|190
1646305200000|2022-03-03 11:00:00|14614.1|14603.1|14614.1|14603.1|14616.1|14605.1|14612.1|14601.1|143
1646305500000|2022-03-03 11:05:00|14613.1|14601.1|14610.1|14599.1|14613.1|14601.1|14607.1|14596.1|357
1646305800000|2022-03-03 11:10:00|14609.1|14598.1|14618.1|14607.1|14620.1|14608.1|14609.1|14597.1|338
1646306100000|2022-03-03 11:15:00|14619.1|14608.1|14621.1|14609.1|14625.1|14614.1|14619.1|14608.1|106
1646306400000|2022-03-03 11:20:00|14622.1|14610.1|14627.1|14616.1|14628.1|14617.1|14620.1|14609.1|63
1646306700000|2022-03-03 11:25:00|14628.1|14615.1|14629.1|14618.1|14630.1|14619.1|14627.1|14615.1|57
1646307000000|2022-03-03 11:30:00|14630.1|14619.1|14625.1|14614.1|14630.1|14619.1|14625.1|14614.1|126
1646307300000|2022-03-03 11:35:00|14624.1|14613.1|14622.1|14611.1|14625.1|14613.1|14621.1|14609.1|61
1646307600000|2022-03-03 11:40:00|14621.1|14610.1|14622.1|14611.1|14622.1|14611.1|14619.1|14607.1|104
1646307900000|2022-03-03 11:45:00|14621.1|14610.1|14618.1|14606.1|14622.1|14611.1|14610.1|14599.1|173
1646308200000|2022-03-03 11:50:00|14617.1|14607.1|14621.1|14609.1|14621.1|14610.1|14615.1|14603.1|89
1646308500000|2022-03-03 11:55:00|14622.1|14610.1|14618.1|14606.1|14622.1|14611.1|14617.1|14606.1|61
1646308800000|2022-03-03 12:00:00|14619.1|14607.1|14623.1|14612.1|14624.1|14613.1|14616.1|14605.1|77
1646309100000|2022-03-03 12:05:00|14622.1|14611.1|14628.1|14617.1|14628.1|14617.1|14622.1|14610.1|58
1646309400000|2022-03-03 12:10:00|14627.1|14616.1|14625.1|14614.1|14628.1|14616.1|14624.1|14613.1|31
1646309700000|2022-03-03 12:15:00|14626.1|14613.1|14631.1|14620.1|14631.1|14620.1|14626.1|14613.1|71
1646310000000|2022-03-03 12:20:00|14630.1|14619.1|14630.1|14618.1|14632.1|14621.1|14630.1|14618.1|24
1646310300000|2022-03-03 12:25:00|14629.1|14619.1|14630.1|14619.1|14634.1|14623.1|14629.1|14619.1|68
1646310600000|2022-03-03 12:30:00|14631.1|14620.1|14632.1|14621.1|14635.1|14623.1|14628.1|14617.1|64
1646310900000|2022-03-03 12:35:00|14631.1|14620.1|14630.1|14618.1|14634.1|14623.1|14628.1|14617.1|49
1646311200000|2022-03-03 12:40:00|14629.1|14619.1|14630.1|14619.1|14633.1|14622.1|14629.1|14617.1|30
1646311500000|2022-03-03 12:45:00|14629.1|14618.1|14632.1|14621.1|14632.1|14621.1|14627.1|14615.1|51
1646311800000|2022-03-03 12:50:00|14633.1|14620.1|14631.1|14620.1|14634.1|14622.1|14630.1|14619.1|54
1646312100000|2022-03-03 12:55:00|14632.1|14621.1|14628.1|14616.1|14634.1|14623.1|14627.1|14616.1|111
1646312400000|2022-03-03 13:00:00|14629.1|14617.1|14633.1|14621.1|14634.1|14623.1|14629.1|14617.1|52
1646312700000|2022-03-03 13:05:00|14632.1|14620.1|14637.1|14626.1|14639.1|14628.1|14631.1|14620.1|126
1646313000000|2022-03-03 13:10:00|14638.1|14625.1|14631.1|14619.1|14638.1|14625.1|14628.1|14616.1|405
1646313300000|2022-03-03 13:15:00|14630.1|14620.1|14632.1|14620.1|14638.1|14626.1|14630.1|14619.1|88
1646313600000|2022-03-03 13:20:00|14631.1|14621.1|14639.1|14627.1|14640.1|14628.1|14629.1|14618.1|163
1646313900000|2022-03-03 13:25:00|14638.1|14628.1|14636.1|14624.1|14643.1|14631.1|14636.1|14624.1|68
1646314200000|2022-03-03 13:30:00|14635.1|14622.1|14633.1|14622.1|14636.1|14625.1|14631.1|14620.1|88
1646314500000|2022-03-03 13:35:00|14632.1|14621.1|14631.1|14619.1|14634.1|14623.1|14629.1|14617.1|150
1646314800000|2022-03-03 13:40:00|14630.1|14620.1|14631.1|14620.1|14633.1|14622.1|14628.1|14617.1|213
1646315100000|2022-03-03 13:45:00|14630.1|14619.1|14627.1|14616.1|14630.1|14619.1|14625.1|14614.1|161
1646315400000|2022-03-03 13:50:00|14626.1|14615.1|14621.1|14610.1|14626.1|14615.1|14621.1|14610.1|344
1646315700000|2022-03-03 13:55:00|14620.1|14609.1|14631.1|14620.1|14632.1|14621.1|14620.1|14609.1|964
1646316000000|2022-03-03 14:00:00|14630.1|14619.1|14628.1|14617.1|14636.1|14625.1|14628.1|14617.1|902
1646316300000|2022-03-03 14:05:00|14627.1|14616.1|14631.1|14620.1|14634.1|14622.1|14625.1|14614.1|203
1646316600000|2022-03-03 14:10:00|14632.1|14621.1|14626.1|14615.1|14633.1|14622.1|14625.1|14614.1|296
1646316900000|2022-03-03 14:15:00|14625.1|14614.1|14629.1|14617.1|14631.1|14619.1|14625.1|14614.1|219
1646317200000|2022-03-03 14:20:00|14630.1|14618.1|14624.1|14613.1|14631.1|14620.1|14624.1|14613.1|81
1646317500000|2022-03-03 14:25:00|14625.1|14614.1|14615.1|14604.1|14626.1|14615.1|14615.1|14604.1|461
1646317800000|2022-03-03 14:30:00|14616.1|14603.1|14614.1|14603.1|14622.1|14611.1|14611.1|14599.1|632
1646318100000|2022-03-03 14:35:00|14615.1|14602.1|14605.1|14594.1|14615.1|14603.1|14602.1|14590.1|562
1646318400000|2022-03-03 14:40:00|14604.1|14593.1|14604.1|14593.1|14608.1|14596.1|14601.1|14590.1|463
1646318700000|2022-03-03 14:45:00|14603.1|14592.1|14591.1|14580.1|14612.1|14601.1|14591.1|14580.1|618
1646319000000|2022-03-03 14:50:00|14590.1|14579.1|14593.1|14581.1|14598.1|14587.1|14590.1|14578.1|396
1646319300000|2022-03-03 14:55:00|14592.1|14580.1|14592.1|14580.1|14602.1|14591.1|14585.1|14571.1|1250
1646319600000|2022-03-03 15:00:00|14591.1|14581.1|14587.1|14576.1|14601.1|14589.1|14587.1|14576.1|572
1646319900000|2022-03-03 15:05:00|14588.1|14575.1|14595.1|14584.1|14596.1|14585.1|14584.1|14572.1|399
1646320200000|2022-03-03 15:10:00|14594.1|14583.1|14597.1|14585.1|14598.1|14587.1|14590.1|14578.1|337
1646320500000|2022-03-03 15:15:00|14596.1|14584.1|14589.1|14577.1|14596.1|14584.1|14585.1|14574.1|499
1646320800000|2022-03-03 15:20:00|14588.1|14578.1|14580.1|14569.1|14589.1|14578.1|14578.1|14567.1|352
1646321100000|2022-03-03 15:25:00|14581.1|14568.1|14582.1|14571.1|14586.1|14575.1|14578.1|14567.1|316
1646321400000|2022-03-03 15:30:00|14581.1|14570.1|14581.1|14570.1|14585.1|14574.1|14576.1|14565.1|335
1646321700000|2022-03-03 15:35:00|14582.1|14571.1|14571.1|14560.1|14584.1|14573.1|14571.1|14559.1|429
1646322000000|2022-03-03 15:40:00|14572.1|14561.1|14565.1|14554.1|14575.1|14563.1|14564.1|14553.1|780
1646322300000|2022-03-03 15:45:00|14566.1|14555.1|14567.1|14555.1|14568.1|14557.1|14560.1|14549.1|493
1646322600000|2022-03-03 15:50:00|14566.1|14554.1|14562.1|14550.1|14571.1|14560.1|14561.1|14550.1|437
1646322900000|2022-03-03 15:55:00|14561.1|14551.1|14553.1|14542.1|14563.1|14551.1|14553.1|14542.1|442
1646323200000|2022-03-03 16:00:00|14554.1|14543.1|14559.1|14547.1|14560.1|14549.1|14553.1|14542.1|351
1646323500000|2022-03-03 16:05:00|14558.1|14548.1|14561.1|14550.1|14563.1|14551.1|14554.1|14543.1|227
1646323800000|2022-03-03 16:10:00|14560.1|14549.1|14546.1|14535.1|14562.1|14551.1|14546.1|14535.1|602
1646324100000|2022-03-03 16:15:00|14545.1|14534.1|14558.1|14546.1|14558.1|14547.1|14544.1|14532.1|363
1646324400000|2022-03-03 16:20:00|14559.1|14547.1|14567.1|14556.1|14571.1|14560.1|14557.1|14545.1|357
1646324700000|2022-03-03 16:25:00|14566.1|14555.1|14570.1|14559.1|14577.1|14566.1|14563.1|14552.1|464
1646325000000|2022-03-03 16:30:00|14569.1|14558.1|14572.1|14561.1|14574.1|14563.1|14567.1|14556.1|208
1646325300000|2022-03-03 16:35:00|14573.1|14562.1|14568.1|14556.1|14575.1|14563.1|14565.1|14554.1|419
1646325600000|2022-03-03 16:40:00|14569.1|14557.1|14572.1|14561.1|14577.1|14566.1|14567.1|14555.1|229
1646325900000|2022-03-03 16:45:00|14573.1|14562.1|14566.1|14555.1|14573.1|14562.1|14566.1|14554.1|263
1646326200000|2022-03-03 16:50:00|14567.1|14556.1|14569.1|14557.1|14572.1|14561.1|14563.1|14552.1|116
1646326500000|2022-03-03 16:55:00|14568.1|14556.1|14573.1|14561.1|14578.1|14567.1|14561.1|14550.1|341
1646326800000|2022-03-03 17:00:00|14574.1|14562.1|14574.1|14562.1|14576.1|14565.1|14571.1|14559.1|116
1646327100000|2022-03-03 17:05:00|14573.1|14561.1|14578.1|14566.1|14578.1|14566.1|14570.1|14558.1|138
1646327400000|2022-03-03 17:10:00|14577.1|14565.1|14577.1|14565.1|14580.1|14569.1|14576.1|14565.1|73
1646327700000|2022-03-03 17:15:00|14578.1|14566.1|14578.1|14567.1|14581.1|14570.1|14575.1|14564.1|86
1646328000000|2022-03-03 17:20:00|14577.1|14566.1|14573.1|14561.1|14578.1|14567.1|14572.1|14561.1|174
1646328300000|2022-03-03 17:25:00|14574.1|14562.1|14567.1|14556.1|14574.1|14563.1|14566.1|14555.1|128
1646328600000|2022-03-03 17:30:00|14568.1|14557.1|14593.1|14581.1|14597.1|14586.1|14566.1|14555.1|779
1646328900000|2022-03-03 17:35:00|14592.1|14580.1|14580.1|14569.1|14600.1|14589.1|14580.1|14569.1|638
1646329200000|2022-03-03 17:40:00|14579.1|14568.1|14581.1|14569.1|14581.1|14570.1|14573.1|14562.1|184
1646329500000|2022-03-03 17:45:00|14580.1|14570.1|14579.1|14568.1|14583.1|14572.1|14575.1|14564.1|191
1646329800000|2022-03-03 17:50:00|14578.1|14567.1|14576.1|14564.1|14580.1|14569.1|14573.1|14562.1|154
1646330100000|2022-03-03 17:55:00|14575.1|14565.1|14582.1|14571.1|14584.1|14572.1|14575.1|14564.1|169
1646330400000|2022-03-03 18:00:00|14583.1|14570.1|14588.1|14576.1|14589.1|14577.1|14580.1|14569.1|166
1646330700000|2022-03-03 18:05:00|14587.1|14575.1|14587.1|14575.1|14593.1|14582.1|14585.1|14574.1|145
1646331000000|2022-03-03 18:10:00|14586.1|14574.1|14587.1|14576.1|14588.1|14577.1|14584.1|14573.1|55
1646331300000|2022-03-03 18:15:00|14588.1|14577.1|14593.1|14582.1|14595.1|14584.1|14587.1|14576.1|125
1646331600000|2022-03-03 18:20:00|14592.1|14581.1|14592.1|14580.1|14595.1|14584.1|14589.1|14578.1|53
1646331900000|2022-03-03 18:25:00|14591.1|14581.1|14591.1|14580.1|14592.1|14581.1|14589.1|14578.1|102
1646332200000|2022-03-03 18:30:00|14590.1|14579.1|14584.1|14572.1|14590.1|14579.1|14581.1|14570.1|106
1646332500000|2022-03-03 18:35:00|14585.1|14573.1|14584.1|14572.1|14586.1|14575.1|14581.1|14570.1|64
1646332800000|2022-03-03 18:40:00|14583.1|14573.1|14585.1|14574.1|14587.1|14576.1|14579.1|14568.1|212
1646333100000|2022-03-03 18:45:00|14584.1|14573.1|14583.1|14572.1|14586.1|14574.1|14580.1|14569.1|166
1646333400000|2022-03-03 18:50:00|14582.1|14571.1|14584.1|14572.1|14586.1|14575.1|14581.1|14569.1|111
1646333700000|2022-03-03 18:55:00|14583.1|14573.1|14582.1|14571.1|14587.1|14576.1|14582.1|14570.1|135
1646334000000|2022-03-03 19:00:00|14583.1|14572.1|14584.1|14573.1|14588.1|14577.1|14583.1|14571.1|87
1646334300000|2022-03-03 19:05:00|14585.1|14572.1|14578.1|14567.1|14585.1|14574.1|14578.1|14567.1|120
1646334600000|2022-03-03 19:10:00|14579.1|14568.1|14591.1|14579.1|14592.1|14580.1|14576.1|14565.1|133
1646334900000|2022-03-03 19:15:00|14592.1|14580.1|14593.1|14582.1|14595.1|14584.1|14589.1|14578.1|109
1646335200000|2022-03-03 19:20:00|14592.1|14581.1|14586.1|14575.1|14593.1|14581.1|14585.1|14574.1|78
1646335500000|2022-03-03 19:25:00|14587.1|14576.1|14590.1|14578.1|14590.1|14579.1|14586.1|14575.1|57
1646335800000|2022-03-03 19:30:00|14589.1|14579.1|14581.1|14570.1|14590.1|14579.1|14580.1|14569.1|442
1646336100000|2022-03-03 19:35:00|14582.1|14571.1|14576.1|14565.1|14583.1|14571.1|14575.1|14563.1|91
1646336400000|2022-03-03 19:40:00|14577.1|14564.1|14566.1|14556.1|14578.1|14567.1|14565.1|14554.1|361
1646336700000|2022-03-03 19:45:00|14566.6|14556.6|14562.6|14552.6|14567.6|14557.6|14562.6|14552.6|113
1646337000000|2022-03-03 19:50:00|14563.1|14553.1|14557.6|14547.6|14563.6|14553.6|14553.6|14543.6|314
1646337300000|2022-03-03 19:55:00|14558.1|14548.1|14560.1|14550.1|14561.1|14551.1|14556.6|14546.6|236
1646337600000|2022-03-03 20:00:00|14559.6|14549.6|14552.6|14542.6|14559.6|14549.6|14551.6|14541.6|201
1646337900000|2022-03-03 20:05:00|14553.6|14543.6|14554.6|14544.6|14558.6|14548.6|14551.6|14541.6|162
1646338200000|2022-03-03 20:10:00|14554.1|14544.1|14553.6|14543.6|14556.1|14546.1|14551.6|14541.6|159
1646338500000|2022-03-03 20:15:00|14552.6|14542.6|14555.6|14545.6|14557.6|14547.6|14551.6|14541.6|184
1646338800000|2022-03-03 20:20:00|14554.6|14544.6|14549.6|14539.6|14556.6|14546.6|14549.1|14539.1|440
1646339100000|2022-03-03 20:25:00|14550.6|14540.6|14560.6|14550.6|14560.6|14550.6|14549.1|14539.1|373
1646339400000|2022-03-03 20:30:00|14560.1|14550.1|14555.6|14545.6|14562.6|14552.6|14553.6|14543.6|377
1646339700000|2022-03-03 20:35:00|14554.6|14544.6|14558.6|14548.6|14560.6|14550.6|14552.6|14542.6|267
1646340000000|2022-03-03 20:40:00|14557.6|14547.6|14559.6|14549.6|14562.6|14552.6|14551.6|14541.6|283
1646340300000|2022-03-03 20:45:00|14558.6|14548.6|14563.1|14553.1|14563.6|14553.6|14557.6|14547.6|227
1646340600000|2022-03-03 20:50:00|14559.6|14549.6|14561.6|14551.6|14569.6|14559.6|14559.1|14549.1|299
1646340900000|2022-03-03 20:55:00|14562.1|14552.1|14557.6|14547.6|14566.6|14556.6|14557.6|14547.6|289
1646341200000|2022-03-03 21:00:00|14559.6|14549.6|14571.1|14561.1|14572.6|14562.6|14559.6|14549.6|229
1646341500000|2022-03-03 21:05:00|14570.6|14560.6|14567.1|14557.1|14571.6|14561.6|14564.6|14554.6|141
1646341800000|2022-03-03 21:10:00|14568.1|14558.1|14570.6|14560.6|14572.6|14562.6|14568.1|14558.1|26
1646342100000|2022-03-03 21:15:00|14576.3|14552.3|14576.9|14552.9|14577.6|14553.6|14571.6|14547.6|0
1646342400000|2022-03-03 21:20:00|14576.6|14552.6|14573.6|14549.6|14576.6|14552.6|14570.2|14546.2|0
1646342700000|2022-03-03 21:25:00|14573.2|14549.2|14575.6|14551.6|14575.6|14551.6|14568.9|14544.9|0
1646343000000|2022-03-03 21:30:00|14574.9|14550.9|14571.9|14547.9|14575.9|14551.9|14569.9|14545.9|0
1646343300000|2022-03-03 21:35:00|14572.6|14548.6|14565.9|14541.9|14575.2|14551.2|14565.5|14541.5|0
1646343600000|2022-03-03 21:40:00|14566.5|14542.5|14567.9|14543.9|14569.2|14545.2|14565.2|14541.2|0
1646343900000|2022-03-03 21:45:00|14568.5|14544.5|14572.6|14548.6|14572.6|14548.6|14565.2|14541.2|0
1646344200000|2022-03-03 21:50:00|14572.2|14548.2|14578.9|14554.9|14579.9|14555.9|14571.5|14547.5|0
1646344500000|2022-03-03 21:55:00|14578.6|14554.6|14579.4|14555.4|14580.6|14556.6|14577.6|14553.6|0
1646344800000|2022-03-03 22:00:00|14579.5|14555.5|14578.4|14554.4|14579.5|14555.5|14578.4|14554.4|0
1646345100000|2022-03-03 22:05:00|14578.3|14554.3|14578.3|14554.3|14579.4|14555.4|14578.3|14554.3|0
1646345400000|2022-03-03 22:10:00|14578.2|14554.2|14579.1|14555.1|14579.7|14555.7|14578|14554|0
1646345700000|2022-03-03 22:15:00|14579.4|14555.4|14579|14555|14579.4|14555.4|14579|14555|0
1646346000000|2022-03-03 22:20:00|14579.1|14555.1|14582.2|14558.2|14582.2|14558.2|14579|14555|0
1646346300000|2022-03-03 22:25:00|14582.7|14558.7|14582.1|14558.1|14582.7|14558.7|14580.6|14556.6|0
1646346600000|2022-03-03 22:30:00|14582.2|14558.2|14581.3|14557.3|14582.7|14558.7|14581.3|14557.3|0
1646346900000|2022-03-03 22:35:00|14581.2|14557.2|14579.8|14555.8|14581.3|14557.3|14579.8|14555.8|0
1646347200000|2022-03-03 22:40:00|14580.2|14556.2|14580.1|14556.1|14580.4|14556.4|14580|14556|0
1646347500000|2022-03-03 22:45:00|14580.2|14556.2|14580.7|14556.7|14580.7|14556.7|14579.9|14555.9|0
1646347800000|2022-03-03 22:50:00|14580.6|14556.6|14579.9|14555.9|14580.8|14556.8|14579.9|14555.9|0
1646348100000|2022-03-03 22:55:00|14579.6|14555.6|14585.6|14561.6|14585.6|14561.6|14579.6|14555.6|0
1646348400000|2022-03-03 23:00:00|14588.4|14564.4|14583.1|14559.1|14589|14565|14580.7|14556.7|0
1646348700000|2022-03-03 23:05:00|14583.5|14559.5|14582.4|14558.4|14584.5|14560.5|14577.1|14553.1|0
1646349000000|2022-03-03 23:10:00|14583.1|14559.1|14588.3|14564.3|14589.7|14565.7|14580.3|14556.3|0
1646349300000|2022-03-03 23:15:00|14588.6|14564.6|14590.3|14566.3|14592.3|14568.3|14587.7|14563.7|0
1646349600000|2022-03-03 23:20:00|14591.3|14567.3|14584.1|14560.1|14591.7|14567.7|14584.1|14560.1|0
1646349900000|2022-03-03 23:25:00|14584.4|14560.4|14587.8|14563.8|14588.4|14564.4|14582.4|14558.4|0
1646350200000|2022-03-03 23:30:00|14588.1|14564.1|14596.4|14572.4|14597.8|14573.8|14588.1|14564.1|0
1646350500000|2022-03-03 23:35:00|14597.4|14573.4|14600.5|14576.5|14601.8|14577.8|14597.1|14573.1|0
1646350800000|2022-03-03 23:40:00|14600.8|14576.8|14599.1|14575.1|14601.1|14577.1|14597.8|14573.8|0
1646351100000|2022-03-03 23:45:00|14599.4|14575.4|14598.1|14574.1|14602.5|14578.5|14597.1|14573.1|0
1646351400000|2022-03-03 23:50:00|14597.8|14573.8|14600.8|14576.8|14602.4|14578.4|14597.1|14573.1|0
1646351700000|2022-03-03 23:55:00|14601.1|14577.1|14600.4|14576.4|14605.4|14581.4|14600.1|14576.1|0
1646352000000|2022-03-04 00:00:00|14601.4|14577.4|14606|14582|14607.4|14583.4|14597.8|14573.8|0
1646352300000|2022-03-04 00:05:00|14604|14580|14561.4|14537.4|14604|14580|14561|14537|0
1646352600000|2022-03-04 00:10:00|14560|14536|14549.7|14525.7|14569.4|14545.4|14533.7|14509.7|0
1646352900000|2022-03-04 00:15:00|14549.4|14525.4|14515|14491|14550.4|14526.4|14513.6|14489.6|0
1646353200000|2022-03-04 00:20:00|14515.5|14491.5|14488.1|14464.1|14519.2|14495.2|14465.3|14441.3|0
1646353500000|2022-03-04 00:25:00|14487.6|14463.6|14487.3|14463.3|14517.3|14493.3|14476.1|14452.1|0
1646353800000|2022-03-04 00:30:00|14486.8|14462.8|14487.5|14463.5|14498.4|14474.4|14466.9|14442.9|0
1646354100000|2022-03-04 00:35:00|14487|14463|14440.4|14416.4|14511.9|14487.9|14437.4|14413.4|0
1646354400000|2022-03-04 00:40:00|14439.9|14415.9|14423.5|14399.5|14443.5|14419.5|14404.8|14380.8|0
1646354700000|2022-03-04 00:45:00|14423.8|14399.8|14457|14433|14457|14433|14411.1|14387.1|0
1646355000000|2022-03-04 00:50:00|14457.5|14433.5|14432.2|14408.2|14465.5|14441.5|14427.5|14403.5|0
1646355300000|2022-03-04 00:55:00|14431.7|14407.7|14394.6|14370.6|14433.9|14409.9|14363|14339|0
1646355600000|2022-03-04 01:00:00|14392.8|14368.8|14456.6|14446.6|14504.6|14494.6|14392.8|14368.8|6447
1646355900000|2022-03-04 01:05:00|14460.6|14450.6|14431.6|14421.6|14460.6|14450.6|14429.6|14419.6|4044
1646356200000|2022-03-04 01:10:00|14431.1|14421.1|14427.6|14417.6|14435.6|14425.6|14415.6|14405.6|3356
1646356500000|2022-03-04 01:15:00|14427.1|14417.1|14451.1|14441.1|14462.1|14452.1|14419.6|14409.6|5736
1646356800000|2022-03-04 01:20:00|14449.1|14439.1|14481.1|14471.1|14489.6|14479.6|14447.6|14437.6|3576
1646357100000|2022-03-04 01:25:00|14482.1|14472.1|14460.6|14450.6|14482.6|14472.6|14451.6|14441.6|3703
1646357400000|2022-03-04 01:30:00|14454.1|14444.1|14428.1|14418.1|14467.1|14457.1|14414.1|14404.1|20896
1646357700000|2022-03-04 01:35:00|14427.6|14417.6|14415.1|14405.1|14442.1|14432.1|14411.6|14401.6|8718
1646358000000|2022-03-04 01:40:00|14415.6|14405.6|14407.1|14397.1|14431.6|14421.6|14402.1|14392.1|7873
1646358300000|2022-03-04 01:45:00|14412.1|14402.1|14401.1|14391.1|14414.1|14404.1|14388.1|14378.1|6247
1646358600000|2022-03-04 01:50:00|14399.1|14389.1|14434.1|14424.1|14453.1|14443.1|14391.1|14381.1|4275
1646358900000|2022-03-04 01:55:00|14436.1|14426.1|14407.1|14397.1|14438.1|14428.1|14405.1|14395.1|3283
1646359200000|2022-03-04 02:00:00|14406.1|14396.1|14412.1|14402.1|14419.1|14409.1|14394.1|14384.1|3482
1646359500000|2022-03-04 02:05:00|14410.1|14400.1|14428.1|14418.1|14434.1|14424.1|14408.1|14398.1|2502
1646359800000|2022-03-04 02:10:00|14427.1|14417.1|14461.3|14451.3|14466.3|14456.3|14421.1|14411.1|2275
1646360100000|2022-03-04 02:15:00|14458.3|14448.3|14467.3|14457.3|14473.3|14463.3|14448.3|14438.3|2622
1646360400000|2022-03-04 02:20:00|14465.3|14455.3|14474.3|14464.3|14476.3|14466.3|14458.3|14448.3|2472
1646360700000|2022-03-04 02:25:00|14475.3|14465.3|14490.3|14480.3|14492.3|14482.3|14468.3|14458.3|1911
1646361000000|2022-03-04 02:30:00|14491.3|14481.3|14494.3|14484.3|14508.3|14498.3|14485.3|14475.3|3452
1646361300000|2022-03-04 02:35:00|14495.3|14485.3|14500.3|14490.3|14518.3|14508.3|14492.3|14482.3|4154
1646361600000|2022-03-04 02:40:00|14499.3|14489.3|14483.3|14473.3|14500.3|14490.3|14478.3|14468.3|1736
1646361900000|2022-03-04 02:45:00|14482.3|14472.3|14461.3|14451.3|14485.3|14475.3|14461.3|14451.3|2109
1646362200000|2022-03-04 02:50:00|14463.3|14453.3|14483.3|14473.3|14483.3|14473.3|14458.3|14448.3|2216
1646362500000|2022-03-04 02:55:00|14482.3|14472.3|14461.3|14451.3|14485.3|14475.3|14461.3|14451.3|2453
1646362800000|2022-03-04 03:00:00|14463.3|14453.3|14466.3|14456.3|14471.3|14461.3|14454.3|14444.3|2438
1646363100000|2022-03-04 03:05:00|14465.3|14455.3|14459.3|14449.3|14469.3|14459.3|14453.3|14443.3|2022
1646363400000|2022-03-04 03:10:00|14458.3|14448.3|14451.3|14441.3|14460.3|14450.3|14442.3|14432.3|2619
1646363700000|2022-03-04 03:15:00|14450.3|14440.3|14447.3|14437.3|14459.3|14449.3|14445.3|14435.3|2595
1646364000000|2022-03-04 03:20:00|14446.3|14436.3|14437.3|14427.3|14454.3|14444.3|14437.3|14427.3|2238
1646364300000|2022-03-04 03:25:00|14436.3|14426.3|14410.3|14400.3|14441.3|14431.3|14410.3|14400.3|3302
1646364600000|2022-03-04 03:30:00|14411.3|14401.3|14400.3|14390.3|14411.3|14401.3|14399.3|14389.3|1608
1646364900000|2022-03-04 03:35:00|14399.3|14389.3|14389.3|14379.3|14401.3|14391.3|14389.3|14379.3|1601
1646365200000|2022-03-04 03:40:00|14390.3|14380.3|14390.3|14380.3|14395.3|14385.3|14387.3|14377.3|1014
1646365500000|2022-03-04 03:45:00|14393.3|14383.3|14383.3|14373.3|14393.3|14383.3|14382.3|14372.3|1061
1646365800000|2022-03-04 03:50:00|14384.3|14374.3|14379.3|14369.3|14386.3|14376.3|14376.3|14366.3|1299
1646366100000|2022-03-04 03:55:00|14378.3|14368.3|14379.3|14369.3|14384.3|14374.3|14375.3|14365.3|1778
1646366400000|2022-03-04 04:00:00|14378.3|14368.3|14362.3|14352.3|14379.3|14369.3|14361.3|14351.3|1464
1646366700000|2022-03-04 04:05:00|14361.3|14351.3|14363.3|14353.3|14369.3|14359.3|14361.3|14351.3|1227
1646367000000|2022-03-04 04:10:00|14364.3|14354.3|14362.3|14352.3|14366.3|14356.3|14361.3|14351.3|529
1646367300000|2022-03-04 04:15:00|14363.3|14353.3|14361.3|14351.3|14367.3|14357.3|14359.3|14349.3|768
1646367600000|2022-03-04 04:20:00|14359.3|14349.3|14356.3|14346.3|14363.3|14353.3|14354.3|14344.3|737
1646367900000|2022-03-04 04:25:00|14355.3|14345.3|14358.3|14348.3|14360.3|14350.3|14354.3|14344.3|621
1646368200000|2022-03-04 04:30:00|14357.3|14347.3|14355.3|14345.3|14359.3|14349.3|14353.3|14343.3|615
1646368500000|2022-03-04 04:35:00|14354.3|14344.3|14355.3|14345.3|14358.3|14348.3|14351.3|14341.3|871
1646368800000|2022-03-04 04:40:00|14357.3|14347.3|14354.3|14344.3|14359.3|14349.3|14354.3|14344.3|675
1646369100000|2022-03-04 04:45:00|14355.3|14345.3|14347.3|14337.3|14355.3|14345.3|14346.3|14336.3|1148
1646369400000|2022-03-04 04:50:00|14348.3|14338.3|14344.3|14334.3|14348.3|14338.3|14339.3|14329.3|1290
1646369700000|2022-03-04 04:55:00|14345.3|14335.3|14356.3|14346.3|14357.3|14347.3|14344.3|14334.3|1270
1646370000000|2022-03-04 05:00:00|14360.3|14350.3|14356.3|14346.3|14395.3|14385.3|14354.3|14344.3|11443
1646370300000|2022-03-04 05:05:00|14355.3|14345.3|14356.3|14346.3|14379.3|14369.3|14349.3|14339.3|3440
1646370600000|2022-03-04 05:10:00|14355.3|14345.3|14371.3|14361.3|14382.3|14372.3|14349.3|14339.3|2714
1646370900000|2022-03-04 05:15:00|14370.3|14360.3|14363.3|14353.3|14382.3|14372.3|14362.3|14352.3|3028
1646371200000|2022-03-04 05:20:00|14362.3|14352.3|14364.3|14354.3|14378.3|14368.3|14355.3|14345.3|2189
1646371500000|2022-03-04 05:25:00|14365.3|14355.3|14377.3|14367.3|14377.3|14367.3|14357.3|14347.3|2945
1646371800000|2022-03-04 05:30:00|14376.3|14366.3|14379.3|14369.3|14395.3|14385.3|14372.3|14362.3|2792
1646372100000|2022-03-04 05:35:00|14378.3|14368.3|14391.3|14381.3|14398.3|14388.3|14375.3|14365.3|2050
1646372400000|2022-03-04 05:40:00|14390.3|14380.3|14388.3|14378.3|14406.3|14396.3|14383.3|14373.3|2002
1646372700000|2022-03-04 05:45:00|14389.3|14379.3|14369.3|14359.3|14392.3|14382.3|14368.3|14358.3|1390
1646373000000|2022-03-04 05:50:00|14370.3|14360.3|14379.3|14369.3|14383.3|14373.3|14367.3|14357.3|1965
1646373300000|2022-03-04 05:55:00|14381.3|14371.3|14375.3|14365.3|14385.3|14375.3|14372.3|14362.3|1451
1646373600000|2022-03-04 06:00:00|14376.3|14366.3|14383.3|14373.3|14383.3|14373.3|14368.3|14358.3|1973
1646373900000|2022-03-04 06:05:00|14384.3|14374.3|14391.3|14381.3|14401.3|14391.3|14382.3|14372.3|2684
1646374200000|2022-03-04 06:10:00|14392.3|14382.3|14379.3|14369.3|14402.3|14392.3|14378.3|14368.3|1393
1646374500000|2022-03-04 06:15:00|14380.3|14370.3|14365.3|14355.3|14382.3|14372.3|14364.3|14354.3|1797
1646374800000|2022-03-04 06:20:00|14366.3|14356.3|14368.3|14358.3|14373.3|14363.3|14360.3|14350.3|2280
1646375100000|2022-03-04 06:25:00|14367.3|14357.3|14364.3|14354.3|14372.3|14362.3|14352.3|14342.3|2987
1646375400000|2022-03-04 06:30:00|14366.3|14356.3|14346.3|14336.3|14366.3|14356.3|14342.3|14332.3|2378
1646375700000|2022-03-04 06:35:00|14345.3|14335.3|14339.3|14329.3|14358.3|14348.3|14328.3|14318.3|3895
1646376000000|2022-03-04 06:40:00|14340.3|14330.3|14358.3|14348.3|14363.3|14353.3|14337.3|14327.3|3733
1646376300000|2022-03-04 06:45:00|14359.3|14349.3|14384.3|14374.3|14384.3|14374.3|14354.3|14344.3|4014
1646376600000|2022-03-04 06:50:00|14386.3|14376.3|14380.3|14370.3|14391.3|14381.3|14376.3|14366.3|4038
1646376900000|2022-03-04 06:55:00|14379.3|14369.3|14374.3|14364.3|14386.3|14376.3|14373.3|14363.3|5736
1646377200000|2022-03-04 07:00:00|14375.3|14365.3|14371.3|14361.3|14377.3|14367.3|14358.3|14348.3|2818
1646377500000|2022-03-04 07:05:00|14372.3|14362.3|14375.3|14365.3|14386.3|14376.3|14372.3|14362.3|663
1646377800000|2022-03-04 07:10:00|14374.3|14364.3|14356.3|14346.3|14377.3|14367.3|14353.3|14343.3|1451
1646378100000|2022-03-04 07:15:00|14357.3|14347.3|14350.3|14340.3|14364.3|14354.3|14346.3|14336.3|1134
1646378400000|2022-03-04 07:20:00|14351.3|14341.3|14346.3|14336.3|14354.3|14344.3|14346.3|14336.3|1269
1646378700000|2022-03-04 07:25:00|14347.3|14337.3|14346.3|14336.3|14353.3|14343.3|14344.3|14334.3|1092
1646379000000|2022-03-04 07:30:00|14347.3|14337.3|14349.3|14339.3|14354.3|14344.3|14346.3|14336.3|879
1646379300000|2022-03-04 07:35:00|14352.3|14342.3|14350.3|14340.3|14353.3|14343.3|14345.3|14335.3|998
1646379600000|2022-03-04 07:40:00|14351.3|14341.3|14351.3|14341.3|14352.3|14342.3|14344.3|14334.3|817
1646379900000|2022-03-04 07:45:00|14352.3|14342.3|14354.3|14344.3|14358.3|14348.3|14350.3|14340.3|1313
1646380200000|2022-03-04 07:50:00|14355.3|14345.3|14358.3|14348.3|14359.3|14349.3|14350.3|14340.3|858
1646380500000|2022-03-04 07:55:00|14356.3|14346.3|14354.3|14344.3|14359.3|14349.3|14350.3|14340.3|1097
1646380800000|2022-03-04 08:00:00|14355.3|14343.3|14342.3|14330.3|14364.3|14353.3|14341.3|14330.3|2193
1646381100000|2022-03-04 08:05:00|14341.3|14331.3|14352.3|14341.3|14354.3|14343.3|14339.3|14328.3|1744
1646381400000|2022-03-04 08:10:00|14353.3|14342.3|14358.3|14347.3|14360.3|14349.3|14350.3|14339.3|3574
1646381700000|2022-03-04 08:15:00|14357.3|14346.3|14341.3|14330.3|14367.3|14356.3|14340.3|14328.3|2569
1646382000000|2022-03-04 08:20:00|14345.3|14333.3|14346.3|14335.3|14354.3|14343.3|14344.3|14332.3|1386
1646382300000|2022-03-04 08:25:00|14347.3|14334.3|14333.3|14322.3|14348.3|14337.3|14331.3|14319.3|1887
1646382600000|2022-03-04 08:30:00|14337.6|14313.6|14292.8|14268.8|14338|14314|14279.1|14255.1|0
1646382900000|2022-03-04 08:35:00|14295.5|14271.5|14283.4|14259.4|14300.4|14276.4|14264.3|14240.3|1793
1646383200000|2022-03-04 08:40:00|14283.6|14259.6|14295.2|14271.2|14295.4|14271.4|14277.3|14253.3|0
1646383500000|2022-03-04 08:45:00|14295.4|14271.4|14294.8|14270.8|14308.9|14284.9|14280.2|14256.2|0
1646383800000|2022-03-04 08:50:00|14293.4|14269.4|14290.5|14266.5|14299.1|14275.1|14276.1|14252.1|0
1646384100000|2022-03-04 08:55:00|14290.7|14266.7|14282.6|14258.6|14297.3|14273.3|14270.5|14246.5|0
1646384400000|2022-03-04 09:00:00|14282.1|14258.1|14308.3|14296.3|14313.3|14301.3|14282.1|14258.1|1544
1646384700000|2022-03-04 09:05:00|14309.3|14297.3|14314.3|14303.3|14321.3|14310.3|14309.3|14296.3|596
1646385000000|2022-03-04 09:10:00|14313.3|14302.3|14316.3|14305.3|14321.3|14310.3|14313.3|14302.3|452
1646385300000|2022-03-04 09:15:00|14314.3|14301.3|14296.3|14284.3|14317.3|14305.3|14292.3|14280.3|1770
1646385600000|2022-03-04 09:20:00|14295.3|14285.3|14287.3|14275.3|14296.3|14285.3|14281.3|14269.3|1247
1646385900000|2022-03-04 09:25:00|14286.3|14274.3|14306.3|14295.3|14306.3|14295.3|14285.3|14274.3|421
1646386200000|2022-03-04 09:30:00|14305.3|14294.3|14311.3|14299.3|14316.3|14304.3|14304.3|14293.3|308
1646386500000|2022-03-04 09:35:00|14310.3|14298.3|14301.3|14289.3|14311.3|14300.3|14300.3|14289.3|351
1646386800000|2022-03-04 09:40:00|14300.3|14290.3|14299.3|14288.3|14303.3|14292.3|14292.3|14281.3|496
1646387100000|2022-03-04 09:45:00|14301.3|14287.3|14301.3|14290.3|14304.3|14293.3|14299.3|14287.3|262
1646387400000|2022-03-04 09:50:00|14302.3|14291.3|14293.3|14282.3|14305.3|14294.3|14293.3|14282.3|282
1646387700000|2022-03-04 09:55:00|14294.3|14283.3|14303.3|14292.3|14304.3|14293.3|14290.3|14279.3|345
1646388000000|2022-03-04 10:00:00|14302.3|14291.3|14313.3|14301.3|14314.3|14302.3|14299.3|14287.3|295
1646388300000|2022-03-04 10:05:00|14312.3|14300.3|14307.3|14296.3|14317.3|14306.3|14305.3|14293.3|386
1646388600000|2022-03-04 10:10:00|14306.3|14295.3|14309.3|14297.3|14314.3|14303.3|14304.3|14293.3|92
1646388900000|2022-03-04 10:15:00|14310.3|14298.3|14315.3|14303.3|14318.3|14307.3|14309.3|14297.3|239
1646389200000|2022-03-04 10:20:00|14316.3|14304.3|14325.3|14314.3|14326.3|14315.3|14311.3|14300.3|272
1646389500000|2022-03-04 10:25:00|14326.3|14315.3|14331.3|14319.3|14331.3|14320.3|14324.3|14313.3|299
1646389800000|2022-03-04 10:30:00|14330.3|14320.3|14327.3|14316.3|14331.3|14320.3|14326.3|14315.3|264
1646390100000|2022-03-04 10:35:00|14328.3|14315.3|14324.3|14312.3|14328.3|14317.3|14323.3|14312.3|232
1646390400000|2022-03-04 10:40:00|14325.3|14313.3|14321.3|14309.3|14327.3|14316.3|14320.3|14309.3|307
1646390700000|2022-03-04 10:45:00|14320.3|14310.3|14323.3|14312.3|14324.3|14313.3|14319.3|14307.3|158
1646391000000|2022-03-04 10:50:00|14322.3|14311.3|14314.3|14303.3|14324.3|14312.3|14314.3|14303.3|167
1646391300000|2022-03-04 10:55:00|14313.3|14302.3|14313.3|14301.3|14320.3|14309.3|14310.3|14299.3|276
1646391600000|2022-03-04 11:00:00|14312.3|14300.3|14311.3|14300.3|14316.3|14305.3|14306.3|14295.3|267
1646391900000|2022-03-04 11:05:00|14312.3|14299.3|14317.3|14305.3|14319.3|14308.3|14311.3|14299.3|133
1646392200000|2022-03-04 11:10:00|14316.3|14304.3|14303.3|14292.3|14317.3|14305.3|14303.3|14292.3|151
1646392500000|2022-03-04 11:15:00|14304.3|14293.3|14300.3|14289.3|14305.3|14294.3|14299.3|14287.3|206
1646392800000|2022-03-04 11:20:00|14301.3|14290.3|14311.3|14300.3|14311.3|14300.3|14299.3|14288.3|188
1646393100000|2022-03-04 11:25:00|14312.3|14301.3|14313.3|14302.3|14316.3|14304.3|14309.3|14298.3|198
1646393400000|2022-03-04 11:30:00|14314.3|14303.3|14312.3|14301.3|14314.3|14303.3|14306.3|14294.3|118
1646393700000|2022-03-04 11:35:00|14311.3|14300.3|14302.3|14290.3|14311.3|14300.3|14302.3|14290.3|219
1646394000000|2022-03-04 11:40:00|14301.3|14289.3|14306.3|14294.3|14313.3|14301.3|14299.3|14288.3|315
1646394300000|2022-03-04 11:45:00|14305.3|14295.3|14310.3|14299.3|14314.3|14303.3|14304.3|14292.3|180
1646394600000|2022-03-04 11:50:00|14309.3|14298.3|14307.3|14295.3|14312.3|14300.3|14307.3|14295.3|127
1646394900000|2022-03-04 11:55:00|14306.3|14297.3|14303.3|14291.3|14310.3|14299.3|14301.3|14290.3|202
1646395200000|2022-03-04 12:00:00|14304.3|14292.3|14304.3|14292.3|14307.3|14296.3|14299.3|14288.3|190
1646395500000|2022-03-04 12:05:00|14303.3|14293.3|14296.3|14284.3|14304.3|14293.3|14293.3|14282.3|214
1646395800000|2022-03-04 12:10:00|14295.3|14283.3|14283.3|14271.3|14295.3|14283.3|14282.3|14271.3|692
1646396100000|2022-03-04 12:15:00|14282.3|14270.3|14284.3|14272.3|14287.3|14276.3|14281.3|14270.3|401
1646396400000|2022-03-04 12:20:00|14285.3|14273.3|14280.3|14269.3|14285.3|14274.3|14279.3|14268.3|257
1646396700000|2022-03-04 12:25:00|14281.3|14270.3|14271.3|14259.3|14281.3|14270.3|14268.3|14257.3|787
1646397000000|2022-03-04 12:30:00|14270.3|14258.3|14274.3|14263.3|14278.3|14266.3|14270.3|14258.3|267
1646397300000|2022-03-04 12:35:00|14273.3|14262.3|14283.3|14272.3|14284.3|14273.3|14273.3|14262.3|258
1646397600000|2022-03-04 12:40:00|14284.3|14273.3|14284.3|14272.3|14285.3|14274.3|14281.3|14270.3|84
1646397900000|2022-03-04 12:45:00|14285.3|14273.3|14289.3|14277.3|14294.3|14283.3|14284.3|14273.3|316
1646398200000|2022-03-04 12:50:00|14290.3|14279.3|14280.3|14269.3|14290.3|14279.3|14280.3|14269.3|142
1646398500000|2022-03-04 12:55:00|14279.3|14268.3|14282.3|14270.3|14283.3|14271.3|14276.3|14264.3|187
1646398800000|2022-03-04 13:00:00|14283.3|14271.3|14280.3|14268.3|14284.3|14273.3|14279.3|14267.3|212
1646399100000|2022-03-04 13:05:00|14279.3|14269.3|14276.3|14265.3|14281.3|14270.3|14274.3|14262.3|237
1646399400000|2022-03-04 13:10:00|14277.3|14264.3|14272.3|14260.3|14278.3|14267.3|14269.3|14258.3|196
1646399700000|2022-03-04 13:15:00|14271.3|14261.3|14268.3|14257.3|14273.3|14262.3|14267.3|14256.3|204
1646400000000|2022-03-04 13:20:00|14269.3|14258.3|14271.3|14260.3|14275.3|14264.3|14268.3|14257.3|188
1646400300000|2022-03-04 13:25:00|14270.3|14259.3|14275.3|14262.3|14276.3|14265.3|14270.3|14259.3|131
1646400600000|2022-03-04 13:30:00|14274.3|14260.3|14288.3|14277.3|14296.3|14285.3|14274.3|14260.3|663
1646400900000|2022-03-04 13:35:00|14289.3|14278.3|14280.3|14269.3|14293.3|14281.3|14278.3|14266.3|262
1646401200000|2022-03-04 13:40:00|14282.3|14270.3|14271.3|14260.3|14283.3|14272.3|14269.3|14257.3|234
1646401500000|2022-03-04 13:45:00|14272.3|14261.3|14265.3|14253.3|14276.3|14265.3|14265.3|14253.3|231
1646401800000|2022-03-04 13:50:00|14264.3|14252.3|14268.3|14256.3|14268.3|14257.3|14261.3|14249.3|235
1646402100000|2022-03-04 13:55:00|14267.3|14254.3|14274.3|14263.3|14274.3|14263.3|14265.3|14254.3|168
1646402400000|2022-03-04 14:00:00|14273.3|14262.3|14280.3|14269.3|14283.3|14271.3|14273.3|14261.3|159
1646402700000|2022-03-04 14:05:00|14281.3|14270.3|14278.3|14266.3|14281.3|14270.3|14272.3|14260.3|271
1646403000000|2022-03-04 14:10:00|14279.3|14267.3|14288.3|14276.3|14291.3|14280.3|14276.3|14264.3|348
1646403300000|2022-03-04 14:15:00|14289.3|14277.3|14288.3|14276.3|14295.3|14284.3|14287.3|14276.3|232
1646403600000|2022-03-04 14:20:00|14287.3|14277.3|14294.3|14282.3|14296.3|14284.3|14287.3|14276.3|221
1646403900000|2022-03-04 14:25:00|14293.3|14283.3|14292.3|14281.3|14295.3|14284.3|14284.3|14273.3|362
1646404200000|2022-03-04 14:30:00|14294.3|14282.3|14323.3|14311.3|14325.3|14314.3|14293.3|14282.3|2019
1646404500000|2022-03-04 14:35:00|14322.3|14312.3|14322.3|14310.3|14331.3|14320.3|14313.3|14302.3|721
1646404800000|2022-03-04 14:40:00|14323.3|14311.3|14313.3|14302.3|14323.3|14312.3|14301.3|14290.3|1016
1646405100000|2022-03-04 14:45:00|14314.3|14301.3|14297.3|14286.3|14314.3|14303.3|14297.3|14286.3|817
1646405400000|2022-03-04 14:50:00|14296.3|14285.3|14300.3|14288.3|14308.3|14296.3|14293.3|14282.3|779
1646405700000|2022-03-04 14:55:00|14299.3|14287.3|14308.3|14296.3|14314.3|14303.3|14284.3|14273.3|787
1646406000000|2022-03-04 15:00:00|14307.3|14297.3|14309.3|14298.3|14318.3|14307.3|14305.3|14293.3|572
1646406300000|2022-03-04 15:05:00|14308.3|14297.3|14291.3|14279.3|14310.3|14299.3|14288.3|14277.3|430
1646406600000|2022-03-04 15:10:00|14290.3|14280.3|14279.3|14268.3|14292.3|14281.3|14277.3|14266.3|743
1646406900000|2022-03-04 15:15:00|14278.3|14267.3|14277.3|14266.3|14283.3|14271.3|14275.3|14264.3|710
1646407200000|2022-03-04 15:20:00|14278.3|14267.3|14277.3|14266.3|14283.3|14272.3|14274.3|14263.3|379
1646407500000|2022-03-04 15:25:00|14278.3|14267.3|14290.3|14279.3|14292.3|14281.3|14278.3|14267.3|262
1646407800000|2022-03-04 15:30:00|14289.3|14278.3|14283.3|14272.3|14291.3|14280.3|14277.3|14265.3|203
1646408100000|2022-03-04 15:35:00|14282.3|14271.3|14290.3|14278.3|14298.3|14287.3|14282.3|14271.3|172
1646408400000|2022-03-04 15:40:00|14289.3|14279.3|14286.3|14274.3|14292.3|14281.3|14285.3|14273.3|301
1646408700000|2022-03-04 15:45:00|14285.3|14275.3|14288.3|14276.3|14293.3|14282.3|14282.3|14271.3|481
1646409000000|2022-03-04 15:50:00|14289.3|14277.3|14291.3|14279.3|14296.3|14284.3|14284.3|14272.3|508
1646409300000|2022-03-04 15:55:00|14290.3|14280.3|14290.3|14278.3|14290.3|14280.3|14283.3|14272.3|358
1646409600000|2022-03-04 16:00:00|14289.3|14279.3|14286.3|14274.3|14296.3|14285.3|14285.3|14274.3|245
1646409900000|2022-03-04 16:05:00|14285.3|14275.3|14287.3|14276.3|14294.3|14283.3|14285.3|14274.3|359
1646410200000|2022-03-04 16:10:00|14288.3|14277.3|14287.3|14276.3|14289.3|14277.3|14282.3|14271.3|590
1646410500000|2022-03-04 16:15:00|14286.3|14275.3|14290.3|14279.3|14294.3|14282.3|14284.3|14273.3|766
1646410800000|2022-03-04 16:20:00|14291.3|14278.3|14289.3|14278.3|14291.3|14279.3|14283.3|14272.3|374
1646411100000|2022-03-04 16:25:00|14287.3|14276.3|14287.3|14275.3|14290.3|14279.3|14283.3|14272.3|421
1646411400000|2022-03-04 16:30:00|14286.3|14276.3|14281.3|14270.3|14288.3|14277.3|14278.3|14267.3|458
1646411700000|2022-03-04 16:35:00|14280.3|14269.3|14295.3|14284.3|14296.3|14285.3|14279.3|14268.3|425
1646412000000|2022-03-04 16:40:00|14294.3|14283.3|14287.3|14276.3|14296.3|14284.3|14286.3|14274.3|302
1646412300000|2022-03-04 16:45:00|14286.3|14275.3|14287.3|14276.3|14291.3|14280.3|14286.3|14274.3|277
1646412600000|2022-03-04 16:50:00|14286.3|14275.3|14286.3|14275.3|14288.3|14277.3|14282.3|14271.3|295
1646412900000|2022-03-04 16:55:00|14285.3|14274.3|14283.3|14272.3|14287.3|14276.3|14282.3|14271.3|383
1646413200000|2022-03-04 17:00:00|14284.3|14273.3|14288.3|14277.3|14289.3|14278.3|14281.3|14270.3|362
1646413500000|2022-03-04 17:05:00|14287.3|14276.3|14291.3|14280.3|14294.3|14283.3|14286.3|14274.3|199
1646413800000|2022-03-04 17:10:00|14290.3|14279.3|14304.3|14292.3|14305.3|14294.3|14290.3|14279.3|575
1646414100000|2022-03-04 17:15:00|14303.3|14293.3|14306.3|14294.3|14315.3|14304.3|14303.3|14292.3|516
1646414400000|2022-03-04 17:20:00|14305.3|14295.3|14298.3|14287.3|14306.3|14295.3|14296.3|14285.3|354
1646414700000|2022-03-04 17:25:00|14297.3|14286.3|14305.3|14293.3|14306.3|14295.3|14295.3|14284.3|142
1646415000000|2022-03-04 17:30:00|14304.3|14294.3|14305.3|14294.3|14309.3|14298.3|14304.3|14293.3|143
1646415300000|2022-03-04 17:35:00|14306.3|14295.3|14309.3|14297.3|14309.3|14298.3|14302.3|14291.3|121
1646415600000|2022-03-04 17:40:00|14310.3|14298.3|14300.3|14289.3|14310.3|14299.3|14299.3|14288.3|131
1646415900000|2022-03-04 17:45:00|14301.3|14288.3|14303.3|14291.3|14305.3|14293.3|14299.3|14288.3|96
1646416200000|2022-03-04 17:50:00|14302.3|14292.3|14307.3|14295.3|14310.3|14298.3|14302.3|14291.3|139
1646416500000|2022-03-04 17:55:00|14308.3|14296.3|14309.3|14297.3|14313.3|14301.3|14307.3|14296.3|135
1646416800000|2022-03-04 18:00:00|14310.3|14298.3|14327.3|14315.3|14327.3|14316.3|14310.3|14297.3|526
1646417100000|2022-03-04 18:05:00|14326.3|14316.3|14333.3|14322.3|14334.3|14323.3|14324.3|14313.3|440
1646417400000|2022-03-04 18:10:00|14334.3|14321.3|14331.3|14319.3|14334.3|14322.3|14327.3|14316.3|367
1646417700000|2022-03-04 18:15:00|14330.3|14320.3|14316.3|14305.3|14331.3|14320.3|14316.3|14305.3|114
1646418000000|2022-03-04 18:20:00|14317.3|14306.3|14315.3|14303.3|14322.3|14311.3|14314.3|14303.3|172
1646418300000|2022-03-04 18:25:00|14316.3|14304.3|14314.3|14303.3|14320.3|14309.3|14313.3|14302.3|50
1646418600000|2022-03-04 18:30:00|14315.3|14304.3|14316.3|14304.3|14320.3|14309.3|14314.3|14303.3|152
1646418900000|2022-03-04 18:35:00|14317.3|14305.3|14327.3|14315.3|14327.3|14316.3|14315.3|14304.3|236
1646419200000|2022-03-04 18:40:00|14326.3|14313.3|14312.3|14300.3|14326.3|14314.3|14309.3|14298.3|175
1646419500000|2022-03-04 18:45:00|14311.3|14299.3|14308.3|14297.3|14311.3|14300.3|14306.3|14294.3|164
1646419800000|2022-03-04 18:50:00|14309.3|14298.3|14313.3|14302.3|14314.3|14303.3|14309.3|14297.3|59
1646420100000|2022-03-04 18:55:00|14314.3|14303.3|14305.3|14294.3|14315.3|14304.3|14304.3|14293.3|140
1646420400000|2022-03-04 19:00:00|14306.3|14295.3|14302.3|14290.3|14308.3|14297.3|14296.3|14285.3|241
1646420700000|2022-03-04 19:05:00|14303.3|14292.3|14304.3|14293.3|14307.3|14296.3|14300.3|14288.3|199
1646421000000|2022-03-04 19:10:00|14305.3|14292.3|14297.3|14286.3|14305.3|14292.3|14296.3|14285.3|162
1646421300000|2022-03-04 19:15:00|14298.3|14287.3|14302.3|14290.3|14302.3|14291.3|14295.3|14284.3|104
1646421600000|2022-03-04 19:20:00|14301.3|14291.3|14309.3|14298.3|14312.3|14300.3|14301.3|14290.3|159
1646421900000|2022-03-04 19:25:00|14308.3|14297.3|14310.3|14298.3|14313.3|14302.3|14305.3|14294.3|370
1646422200000|2022-03-04 19:30:00|14309.3|14297.3|14316.3|14304.3|14317.3|14306.3|14305.3|14294.3|137
1646422500000|2022-03-04 19:35:00|14317.3|14305.3|14313.3|14301.3|14317.3|14306.3|14309.3|14298.3|92
1646422800000|2022-03-04 19:40:00|14312.3|14299.3|14302.8|14292.8|14312.3|14300.3|14301.3|14289.3|96
1646423100000|2022-03-04 19:45:00|14302.3|14292.3|14300.3|14290.3|14303.3|14293.3|14297.8|14287.8|234
1646423400000|2022-03-04 19:50:00|14301.8|14291.8|14301.8|14291.8|14305.3|14295.3|14297.8|14287.8|227
1646423700000|2022-03-04 19:55:00|14301.3|14291.3|14291.8|14281.8|14304.8|14294.8|14291.8|14281.8|357
1646424000000|2022-03-04 20:00:00|14292.3|14282.3|14302.8|14292.8|14307.8|14297.8|14292.3|14282.3|328
1646424300000|2022-03-04 20:05:00|14303.3|14293.3|14299.8|14289.8|14309.8|14299.8|14296.8|14286.8|246
1646424600000|2022-03-04 20:10:00|14299.3|14289.3|14294.3|14284.3|14302.8|14292.8|14293.3|14283.3|147
1646424900000|2022-03-04 20:15:00|14293.8|14283.8|14291.8|14281.8|14300.8|14290.8|14291.8|14281.8|130
1646425200000|2022-03-04 20:20:00|14292.3|14282.3|14298.8|14288.8|14299.3|14289.3|14289.8|14279.8|190
1646425500000|2022-03-04 20:25:00|14298.3|14288.3|14305.8|14295.8|14309.8|14299.8|14296.8|14286.8|324
1646425800000|2022-03-04 20:30:00|14305.3|14295.3|14299.8|14289.8|14308.3|14298.3|14297.8|14287.8|136
1646426100000|2022-03-04 20:35:00|14298.8|14288.8|14294.8|14284.8|14303.3|14293.3|14290.8|14280.8|204
1646426400000|2022-03-04 20:40:00|14295.3|14285.3|14302.3|14292.3|14303.8|14293.8|14293.8|14283.8|201
1646426700000|2022-03-04 20:45:00|14301.8|14291.8|14299.3|14289.3|14308.8|14298.8|14297.8|14287.8|183
1646427000000|2022-03-04 20:50:00|14300.3|14290.3|14322.3|14312.3|14322.8|14312.8|14299.8|14289.8|308
1646427300000|2022-03-04 20:55:00|14321.8|14311.8|14334.8|14324.8|14334.8|14324.8|14321.8|14311.8|467
1646427600000|2022-03-04 21:00:00|14334.3|14324.3|14326.8|14316.8|14334.3|14324.3|14318.8|14308.8|358
1646427900000|2022-03-04 21:05:00|14325.3|14315.3|14324.3|14314.3|14326.8|14316.8|14322.8|14312.8|39
1646428200000|2022-03-04 21:10:00|14323.8|14313.8|14323.3|14313.3|14331.8|14321.8|14319.8|14309.8|94
1646428500000|2022-03-04 21:15:00|14332.3|14308.3|14331.6|14307.6|14338.6|14314.6|14331|14307|0
1646428800000|2022-03-04 21:20:00|14332.3|14308.3|14334.3|14310.3|14338.9|14314.9|14330.3|14306.3|0
1646429100000|2022-03-04 21:25:00|14334.6|14310.6|14333.5|14309.5|14335|14311|14331.6|14307.6|0
1646429400000|2022-03-04 21:30:00|14333.2|14309.2|14337.8|14313.8|14338.8|14314.8|14332.5|14308.5|0
1646429700000|2022-03-04 21:35:00|14337.1|14313.1|14336|14312|14345.1|14321.1|14334.5|14310.5|0
1646430000000|2022-03-04 21:40:00|14336.4|14312.4|14336.7|14312.7|14339.4|14315.4|14335.4|14311.4|0
1646430300000|2022-03-04 21:45:00|14336.4|14312.4|14333.2|14309.2|14339.4|14315.4|14332.5|14308.5|0
1646430600000|2022-03-04 21:50:00|14332.5|14308.5|14329.9|14305.9|14334.5|14310.5|14329.9|14305.9|0
1646430900000|2022-03-04 21:55:00|14330.5|14306.5|14328.8|14304.8|14333.8|14309.8|14327.2|14303.2|0
1646607600000|2022-03-06 23:00:00|14280.8|14256.8|14229.2|14205.2|14281.4|14257.4|14214.5|14190.5|0
1646607900000|2022-03-06 23:05:00|14231.5|14207.5|14247.8|14223.8|14254.8|14230.8|14222.9|14198.9|0
1646608200000|2022-03-06 23:10:00|14247.4|14223.4|14233.5|14209.5|14254.1|14230.1|14210.7|14186.7|0
1646608500000|2022-03-06 23:15:00|14231.2|14207.2|14216.9|14192.9|14240.3|14216.3|14211.2|14187.2|0
1646608800000|2022-03-06 23:20:00|14216.2|14192.2|14205.9|14181.9|14218.9|14194.9|14191.8|14167.8|0
1646609100000|2022-03-06 23:25:00|14206.3|14182.3|14204.9|14180.9|14223.7|14199.7|14199.6|14175.6|0
1646609400000|2022-03-06 23:30:00|14205.2|14181.2|14218|14194|14224.3|14200.3|14199.5|14175.5|0
1646609700000|2022-03-06 23:35:00|14217.7|14193.7|14227.7|14203.7|14227.7|14203.7|14202.6|14178.6|0
1646610000000|2022-03-06 23:40:00|14228.1|14204.1|14205.6|14181.6|14228.8|14204.8|14205.2|14181.2|0
1646610300000|2022-03-06 23:45:00|14204.6|14180.6|14198.3|14174.3|14213.2|14189.2|14196.4|14172.4|0
1646610600000|2022-03-06 23:50:00|14198.6|14174.6|14194.2|14170.2|14200.3|14176.3|14180.4|14156.4|0
1646610900000|2022-03-06 23:55:00|14194.6|14170.6|14201|14177|14203.7|14179.7|14189.6|14165.6|0
1646611200000|2022-03-07 00:00:00|14200.4|14176.4|14201.3|14177.3|14203.9|14179.9|14189.8|14165.8|0
1646611500000|2022-03-07 00:05:00|14201.6|14177.6|14210.9|14186.9|14217.3|14193.3|14201.6|14177.6|0
1646611800000|2022-03-07 00:10:00|14210.5|14186.5|14214.6|14190.6|14216.2|14192.2|14203.8|14179.8|0
1646612100000|2022-03-07 00:15:00|14214|14190|14209.6|14185.6|14216.3|14192.3|14201.3|14177.3|0
1646612400000|2022-03-07 00:20:00|14209.8|14185.8|14227|14203|14278|14254|14201|14177|0
1646612700000|2022-03-07 00:25:00|14226.7|14202.7|14222.1|14198.1|14237.8|14213.8|14197.1|14173.1|0
1646613000000|2022-03-07 00:30:00|14222.3|14198.3|14213.6|14189.6|14226.3|14202.3|14191.5|14167.5|0
1646613300000|2022-03-07 00:35:00|14213.5|14189.5|14176|14152|14213.8|14189.8|14170.9|14146.9|0
1646613600000|2022-03-07 00:40:00|14176.6|14152.6|14160.8|14136.8|14185.3|14161.3|14141.1|14117.1|0
1646613900000|2022-03-07 00:45:00|14161|14137|14205.3|14181.3|14231.5|14207.5|14143.5|14119.5|0
1646614200000|2022-03-07 00:50:00|14205.8|14181.8|14216.8|14192.8|14229.3|14205.3|14191|14167|0
1646614500000|2022-03-07 00:55:00|14216.6|14192.6|14199.3|14175.3|14219.8|14195.8|14197.8|14173.8|0
1646614800000|2022-03-07 01:00:00|14228.3|14218.3|14256.3|14246.3|14264.3|14254.3|14228.3|14218.3|5090
1646615100000|2022-03-07 01:05:00|14255.8|14245.8|14240.8|14230.8|14258.8|14248.8|14237.3|14227.3|3306
1646615400000|2022-03-07 01:10:00|14241.8|14231.8|14230.8|14220.8|14257.3|14247.3|14228.8|14218.8|3642
1646615700000|2022-03-07 01:15:00|14230.3|14220.3|14200.3|14190.3|14230.3|14220.3|14181.3|14171.3|7911
1646616000000|2022-03-07 01:20:00|14200.8|14190.8|14204.8|14194.8|14213.8|14203.8|14196.3|14186.3|3935
1646616300000|2022-03-07 01:25:00|14203.3|14193.3|14147.3|14137.3|14207.3|14197.3|14133.3|14123.3|7515
1646616600000|2022-03-07 01:30:00|14152.8|14142.8|14141.3|14131.3|14193.3|14183.3|14095.3|14085.3|28285
1646616900000|2022-03-07 01:35:00|14138.8|14128.8|14103.3|14093.3|14138.8|14128.8|14078.8|14068.8|16421
1646617200000|2022-03-07 01:40:00|14102.3|14092.3|14051.3|14041.3|14109.3|14099.3|14045.3|14035.3|10759
1646617500000|2022-03-07 01:45:00|14053.3|14043.3|14012.3|14002.3|14084.3|14074.3|14012.3|14002.3|11121
1646617800000|2022-03-07 01:50:00|14011.3|14001.3|13972.3|13962.3|14011.3|14001.3|13961.3|13951.3|9980
1646618100000|2022-03-07 01:55:00|13974.3|13964.3|13973.3|13963.3|13989.3|13979.3|13940.3|13930.3|9098
1646618400000|2022-03-07 02:00:00|13972.3|13962.3|13994.3|13984.3|14003.3|13993.3|13964.3|13954.3|7141
1646618700000|2022-03-07 02:05:00|13993.3|13983.3|14025.3|14015.3|14030.3|14020.3|13991.3|13981.3|5638
1646619000000|2022-03-07 02:10:00|14026.3|14016.3|13990.3|13980.3|14030.3|14020.3|13986.3|13976.3|5763
1646619300000|2022-03-07 02:15:00|13991.3|13981.3|14018.3|14008.3|14028.3|14018.3|13984.3|13974.3|5183
1646619600000|2022-03-07 02:20:00|14019.3|14009.3|14025.3|14015.3|14047.3|14037.3|14014.3|14004.3|4435
1646619900000|2022-03-07 02:25:00|14026.3|14016.3|14021.3|14011.3|14031.3|14021.3|14012.3|14002.3|3096
1646620200000|2022-03-07 02:30:00|14020.3|14010.3|14026.3|14016.3|14026.3|14016.3|14001.3|13991.3|3132
1646620500000|2022-03-07 02:35:00|14024.3|14014.3|14023.3|14013.3|14025.3|14015.3|14008.3|13998.3|4259
1646620800000|2022-03-07 02:40:00|14024.3|14014.3|13998.3|13988.3|14026.3|14016.3|13995.3|13985.3|3454
1646621100000|2022-03-07 02:45:00|13997.3|13987.3|13983.3|13973.3|13997.3|13987.3|13975.3|13965.3|2701
1646621400000|2022-03-07 02:50:00|13984.3|13974.3|13985.3|13975.3|14001.3|13991.3|13981.3|13971.3|2862
1646621700000|2022-03-07 02:55:00|13984.3|13974.3|13979.3|13969.3|13998.3|13988.3|13976.3|13966.3|2208
1646622000000|2022-03-07 03:00:00|13978.3|13968.3|13951.3|13941.3|13988.3|13978.3|13947.3|13937.3|3452
1646622300000|2022-03-07 03:05:00|13953.3|13943.3|13939.3|13929.3|13958.3|13948.3|13932.3|13922.3|4255
1646622600000|2022-03-07 03:10:00|13940.3|13930.3|13930.3|13920.3|13954.3|13944.3|13928.3|13918.3|4176
1646622900000|2022-03-07 03:15:00|13929.3|13919.3|13963.3|13953.3|13967.3|13957.3|13929.3|13919.3|2994
1646623200000|2022-03-07 03:20:00|13962.3|13952.3|13981.3|13971.3|13981.3|13971.3|13952.3|13942.3|3102
1646623500000|2022-03-07 03:25:00|13982.3|13972.3|13967.3|13957.3|13989.3|13979.3|13962.3|13952.3|4583
1646623800000|2022-03-07 03:30:00|13965.3|13955.3|13967.3|13957.3|13968.3|13958.3|13955.3|13945.3|1366
1646624100000|2022-03-07 03:35:00|13968.3|13958.3|13966.3|13956.3|13971.3|13961.3|13960.3|13950.3|1160
1646624400000|2022-03-07 03:40:00|13967.3|13957.3|13963.3|13953.3|13973.3|13963.3|13961.3|13951.3|625
1646624700000|2022-03-07 03:45:00|13965.3|13955.3|13964.3|13954.3|13974.3|13964.3|13964.3|13954.3|651
1646625000000|2022-03-07 03:50:00|13966.3|13956.3|13963.3|13953.3|13969.3|13959.3|13959.3|13949.3|549
1646625300000|2022-03-07 03:55:00|13962.3|13952.3|13949.3|13939.3|13962.3|13952.3|13949.3|13939.3|904
1646625600000|2022-03-07 04:00:00|13951.3|13941.3|13947.3|13937.3|13956.3|13946.3|13946.3|13936.3|697
1646625900000|2022-03-07 04:05:00|13946.3|13936.3|13942.3|13932.3|13947.3|13937.3|13940.3|13930.3|775
1646626200000|2022-03-07 04:10:00|13943.3|13933.3|13937.3|13927.3|13948.3|13938.3|13937.3|13927.3|683
1646626500000|2022-03-07 04:15:00|13936.3|13926.3|13944.3|13934.3|13947.3|13937.3|13935.3|13925.3|801
1646626800000|2022-03-07 04:20:00|13945.3|13935.3|13941.3|13931.3|13945.3|13935.3|13938.3|13928.3|515
1646627100000|2022-03-07 04:25:00|13942.3|13932.3|13938.3|13928.3|13948.3|13938.3|13936.3|13926.3|726
1646627400000|2022-03-07 04:30:00|13939.3|13929.3|13938.3|13928.3|13944.3|13934.3|13936.3|13926.3|595
1646627700000|2022-03-07 04:35:00|13937.3|13927.3|13932.3|13922.3|13942.3|13932.3|13931.3|13921.3|583
1646628000000|2022-03-07 04:40:00|13933.3|13923.3|13925.3|13915.3|13936.3|13926.3|13924.3|13914.3|1618
1646628300000|2022-03-07 04:45:00|13926.3|13916.3|13925.3|13915.3|13929.3|13919.3|13921.3|13911.3|1226
1646628600000|2022-03-07 04:50:00|13924.3|13914.3|13928.3|13918.3|13934.3|13924.3|13921.3|13911.3|905
1646628900000|2022-03-07 04:55:00|13927.3|13917.3|13938.3|13928.3|13939.3|13929.3|13927.3|13917.3|839
1646629200000|2022-03-07 05:00:00|13937.3|13927.3|13914.3|13904.3|13954.3|13944.3|13903.3|13893.3|9669
1646629500000|2022-03-07 05:05:00|13913.3|13903.3|13922.3|13912.3|13938.3|13928.3|13910.3|13900.3|4191
1646629800000|2022-03-07 05:10:00|13923.3|13913.3|13944.3|13934.3|13962.3|13952.3|13922.3|13912.3|3907
1646630100000|2022-03-07 05:15:00|13945.3|13935.3|13961.3|13951.3|13969.3|13959.3|13940.3|13930.3|5470
1646630400000|2022-03-07 05:20:00|13962.3|13952.3|13960.3|13950.3|13975.3|13965.3|13950.3|13940.3|4879
1646630700000|2022-03-07 05:25:00|13959.3|13949.3|13942.3|13932.3|13961.3|13951.3|13936.3|13926.3|2796
1646631000000|2022-03-07 05:30:00|13941.3|13931.3|13920.3|13910.3|13943.3|13933.3|13909.3|13899.3|5012
1646631300000|2022-03-07 05:35:00|13919.3|13909.3|13913.3|13903.3|13922.3|13912.3|13891.3|13881.3|5194
1646631600000|2022-03-07 05:40:00|13911.3|13901.3|13913.3|13903.3|13917.3|13907.3|13899.3|13889.3|3190
1646631900000|2022-03-07 05:45:00|13912.3|13902.3|13903.3|13893.3|13922.3|13912.3|13898.3|13888.3|2737
1646632200000|2022-03-07 05:50:00|13904.3|13894.3|13885.3|13875.3|13908.3|13898.3|13884.3|13874.3|4659
1646632500000|2022-03-07 05:55:00|13888.3|13878.3|13904.3|13894.3|13908.3|13898.3|13875.3|13865.3|4803
1646632800000|2022-03-07 06:00:00|13903.3|13893.3|13879.3|13869.3|13921.3|13911.3|13878.3|13868.3|4521
1646633100000|2022-03-07 06:05:00|13878.3|13868.3|13903.3|13893.3|13904.3|13894.3|13869.3|13859.3|2985
1646633400000|2022-03-07 06:10:00|13905.3|13895.3|13896.3|13886.3|13915.3|13905.3|13896.3|13886.3|3306
1646633700000|2022-03-07 06:15:00|13897.3|13887.3|13865.3|13855.3|13897.3|13887.3|13858.3|13848.3|4248
1646634000000|2022-03-07 06:20:00|13866.3|13856.3|13851.3|13841.3|13875.3|13865.3|13851.3|13841.3|3957
1646634300000|2022-03-07 06:25:00|13853.3|13843.3|13843.3|13833.3|13856.3|13846.3|13829.3|13819.3|6014
1646634600000|2022-03-07 06:30:00|13842.3|13832.3|13837.3|13827.3|13868.3|13858.3|13836.3|13826.3|4251
1646634900000|2022-03-07 06:35:00|13838.3|13828.3|13795.3|13785.3|13842.3|13832.3|13793.3|13783.3|7555
1646635200000|2022-03-07 06:40:00|13796.3|13786.3|13775.3|13765.3|13807.3|13797.3|13773.3|13763.3|9691
1646635500000|2022-03-07 06:45:00|13776.3|13766.3|13801.3|13791.3|13816.3|13806.3|13776.3|13766.3|7129
1646635800000|2022-03-07 06:50:00|13803.3|13793.3|13820.3|13810.3|13820.3|13810.3|13799.3|13789.3|7490
1646636100000|2022-03-07 06:55:00|13823.3|13813.3|13816.3|13806.3|13829.3|13819.3|13814.3|13804.3|6611
1646636400000|2022-03-07 07:00:00|13817.3|13807.3|13796.3|13786.3|13831.3|13821.3|13789.3|13779.3|4637
1646636700000|2022-03-07 07:05:00|13799.3|13789.3|13811.3|13801.3|13820.3|13810.3|13788.3|13778.3|1531
1646637000000|2022-03-07 07:10:00|13810.3|13800.3|13837.3|13827.3|13841.3|13831.3|13806.3|13796.3|1872
1646637300000|2022-03-07 07:15:00|13836.3|13826.3|13820.3|13810.3|13841.3|13831.3|13817.3|13807.3|1903
1646637600000|2022-03-07 07:20:00|13818.3|13808.3|13813.3|13803.3|13829.3|13819.3|13808.3|13798.3|891
1646637900000|2022-03-07 07:25:00|13812.3|13802.3|13820.3|13810.3|13822.3|13812.3|13812.3|13802.3|605
1646638200000|2022-03-07 07:30:00|13819.3|13809.3|13821.3|13811.3|13838.3|13828.3|13818.3|13808.3|1404
1646638500000|2022-03-07 07:35:00|13826.3|13816.3|13816.3|13806.3|13826.3|13816.3|13807.3|13797.3|1244
1646638800000|2022-03-07 07:40:00|13821.3|13811.3|13806.3|13796.3|13821.3|13811.3|13806.3|13796.3|1256
1646639100000|2022-03-07 07:45:00|13807.3|13797.3|13794.3|13784.3|13812.3|13802.3|13789.3|13779.3|2448
1646639400000|2022-03-07 07:50:00|13799.3|13789.3|13794.3|13784.3|13801.3|13791.3|13786.3|13776.3|1383
1646639700000|2022-03-07 07:55:00|13795.3|13785.3|13804.3|13794.3|13806.3|13796.3|13788.3|13778.3|2351
1646640000000|2022-03-07 08:00:00|13805.3|13795.3|13796.3|13784.3|13828.3|13816.3|13796.3|13784.3|2205
1646640300000|2022-03-07 08:05:00|13795.3|13783.3|13795.3|13784.3|13816.3|13805.3|13793.3|13782.3|3611
1646640600000|2022-03-07 08:10:00|13797.3|13785.3|13771.3|13759.3|13799.3|13788.3|13758.3|13746.3|4741
1646640900000|2022-03-07 08:15:00|13770.3|13758.3|13777.3|13766.3|13808.3|13797.3|13768.3|13757.3|4305
1646641200000|2022-03-07 08:20:00|13778.3|13767.3|13778.3|13766.3|13790.3|13779.3|13772.3|13761.3|2484
1646641500000|2022-03-07 08:25:00|13777.3|13764.3|13791.3|13778.3|13798.3|13786.3|13771.3|13759.3|2276
1646641800000|2022-03-07 08:30:00|13790.9|13766.9|13780.2|13756.2|13790.9|13766.9|13727.4|13703.4|0
1646642100000|2022-03-07 08:35:00|13778.1|13754.1|13803.4|13779.4|13837|13813|13767.4|13743.4|1642
1646642400000|2022-03-07 08:40:00|13803.8|13779.8|13783.3|13759.3|13814|13790|13774.2|13750.2|0
1646642700000|2022-03-07 08:45:00|13783.1|13759.1|13782.4|13758.4|13810|13786|13776|13752|0
1646643000000|2022-03-07 08:50:00|13782.7|13758.7|13817.6|13793.6|13819.6|13795.6|13776|13752|0
1646643300000|2022-03-07 08:55:00|13817.7|13793.7|13835.5|13811.5|13849.1|13825.1|13813.9|13789.9|0
1646643600000|2022-03-07 09:00:00|13836.5|13812.5|13777.3|13766.3|13836.5|13812.5|13777.3|13766.3|1222
1646643900000|2022-03-07 09:05:00|13779.3|13765.3|13817.3|13806.3|13819.3|13807.3|13779.3|13765.3|705
1646644200000|2022-03-07 09:10:00|13818.3|13805.3|13814.3|13802.3|13820.3|13809.3|13813.3|13802.3|612
1646644500000|2022-03-07 09:15:00|13813.3|13801.3|13793.3|13782.3|13817.3|13805.3|13792.3|13781.3|378
1646644800000|2022-03-07 09:20:00|13794.3|13783.3|13794.3|13783.3|13804.3|13793.3|13792.3|13781.3|255
1646645100000|2022-03-07 09:25:00|13795.3|13784.3|13795.3|13784.3|13806.3|13795.3|13792.3|13781.3|304
1646645400000|2022-03-07 09:30:00|13796.3|13785.3|13793.3|13782.3|13799.3|13788.3|13791.3|13780.3|582
1646645700000|2022-03-07 09:35:00|13794.3|13781.3|13794.3|13782.3|13798.3|13787.3|13792.3|13781.3|301
1646646000000|2022-03-07 09:40:00|13793.3|13783.3|13792.3|13780.3|13799.3|13788.3|13786.3|13775.3|345
1646646300000|2022-03-07 09:45:00|13791.3|13781.3|13788.3|13777.3|13792.3|13781.3|13780.3|13768.3|359
1646646600000|2022-03-07 09:50:00|13789.3|13780.3|13790.3|13778.3|13793.3|13782.3|13781.3|13770.3|518
1646646900000|2022-03-07 09:55:00|13789.3|13781.3|13794.3|13783.3|13799.3|13788.3|13785.3|13774.3|296
1646647200000|2022-03-07 10:00:00|13795.3|13782.3|13794.3|13783.3|13801.3|13790.3|13791.3|13780.3|200
1646647500000|2022-03-07 10:05:00|13795.3|13782.3|13794.3|13783.3|13797.3|13786.3|13786.3|13775.3|308
1646647800000|2022-03-07 10:10:00|13795.3|13785.3|13807.3|13795.3|13811.3|13799.3|13794.3|13783.3|320
1646648100000|2022-03-07 10:15:00|13808.3|13796.3|13807.3|13796.3|13810.3|13798.3|13801.3|13790.3|133
1646648400000|2022-03-07 10:20:00|13808.3|13794.3|13810.3|13799.3|13814.3|13803.3|13805.3|13794.3|117
1646648700000|2022-03-07 10:25:00|13809.3|13798.3|13800.3|13789.3|13814.3|13803.3|13798.3|13787.3|168
1646649000000|2022-03-07 10:30:00|13801.3|13790.3|13794.3|13783.3|13803.3|13792.3|13792.3|13781.3|283
1646649300000|2022-03-07 10:35:00|13793.3|13782.3|13787.3|13776.3|13803.3|13792.3|13787.3|13775.3|272
1646649600000|2022-03-07 10:40:00|13786.3|13775.3|13780.3|13769.3|13792.3|13780.3|13777.3|13766.3|545
1646649900000|2022-03-07 10:45:00|13781.3|13770.3|13780.3|13769.3|13791.3|13779.3|13776.3|13765.3|321
1646650200000|2022-03-07 10:50:00|13781.3|13770.3|13786.3|13774.3|13793.3|13781.3|13781.3|13770.3|306
1646650500000|2022-03-07 10:55:00|13787.3|13775.3|13776.3|13765.3|13791.3|13780.3|13775.3|13764.3|434
1646650800000|2022-03-07 11:00:00|13777.3|13766.3|13770.3|13758.3|13779.3|13767.3|13768.3|13756.3|213
1646651100000|2022-03-07 11:05:00|13771.3|13759.3|13782.3|13771.3|13782.3|13771.3|13767.3|13756.3|576
1646651400000|2022-03-07 11:10:00|13783.3|13772.3|13790.3|13779.3|13793.3|13782.3|13781.3|13770.3|450
1646651700000|2022-03-07 11:15:00|13791.3|13780.3|13783.3|13771.3|13792.3|13780.3|13766.3|13755.3|434
1646652000000|2022-03-07 11:20:00|13782.3|13772.3|13795.3|13784.3|13797.3|13786.3|13780.3|13769.3|287
1646652300000|2022-03-07 11:25:00|13794.3|13783.3|13790.3|13779.3|13798.3|13787.3|13790.3|13779.3|200
1646652600000|2022-03-07 11:30:00|13791.3|13780.3|13782.3|13771.3|13795.3|13784.3|13781.3|13770.3|364
1646652900000|2022-03-07 11:35:00|13783.3|13772.3|13780.3|13769.3|13784.3|13773.3|13779.3|13768.3|248
1646653200000|2022-03-07 11:40:00|13781.3|13768.3|13784.3|13773.3|13791.3|13780.3|13781.3|13768.3|183
1646653500000|2022-03-07 11:45:00|13785.3|13774.3|13782.3|13771.3|13788.3|13777.3|13780.3|13769.3|255
1646653800000|2022-03-07 11:50:00|13783.3|13772.3|13796.3|13785.3|13799.3|13788.3|13782.3|13771.3|513
1646654100000|2022-03-07 11:55:00|13797.3|13786.3|13802.3|13791.3|13805.3|13794.3|13794.3|13783.3|372
1646654400000|2022-03-07 12:00:00|13803.3|13792.3|13821.3|13809.3|13822.3|13811.3|13803.3|13792.3|413
1646654700000|2022-03-07 12:05:00|13822.3|13810.3|13826.3|13815.3|13829.3|13818.3|13816.3|13805.3|528
1646655000000|2022-03-07 12:10:00|13825.3|13813.3|13834.3|13823.3|13835.3|13824.3|13823.3|13812.3|613
1646655300000|2022-03-07 12:15:00|13835.3|13824.3|13850.3|13838.3|13850.3|13838.3|13833.3|13822.3|477
1646655600000|2022-03-07 12:20:00|13849.3|13837.3|13853.3|13842.3|13856.3|13845.3|13847.3|13835.3|307
1646655900000|2022-03-07 12:25:00|13854.3|13841.3|13852.3|13841.3|13857.3|13846.3|13842.3|13830.3|273
1646656200000|2022-03-07 12:30:00|13853.3|13840.3|13850.3|13839.3|13857.3|13845.3|13844.3|13833.3|324
1646656500000|2022-03-07 12:35:00|13851.3|13840.3|13860.3|13849.3|13861.3|13849.3|13849.3|13838.3|335
1646656800000|2022-03-07 12:40:00|13859.3|13848.3|13858.3|13846.3|13860.3|13848.3|13852.3|13841.3|237
1646657100000|2022-03-07 12:45:00|13859.3|13847.3|13851.3|13840.3|13862.3|13851.3|13851.3|13840.3|303
1646657400000|2022-03-07 12:50:00|13850.3|13839.3|13863.3|13852.3|13864.3|13853.3|13850.3|13839.3|492
1646657700000|2022-03-07 12:55:00|13862.3|13851.3|13854.3|13843.3|13866.3|13855.3|13852.3|13841.3|413
1646658000000|2022-03-07 13:00:00|13856.3|13845.3|13853.3|13842.3|13859.3|13848.3|13850.3|13839.3|488
1646658300000|2022-03-07 13:05:00|13854.3|13845.3|13868.3|13857.3|13868.3|13857.3|13853.3|13842.3|1140
1646658600000|2022-03-07 13:10:00|13869.3|13858.3|13866.3|13855.3|13874.3|13863.3|13865.3|13854.3|224
1646658900000|2022-03-07 13:15:00|13865.3|13854.3|13871.3|13860.3|13871.3|13860.3|13864.3|13853.3|474
1646659200000|2022-03-07 13:20:00|13870.3|13859.3|13871.3|13860.3|13875.3|13864.3|13866.3|13854.3|445
1646659500000|2022-03-07 13:25:00|13872.3|13861.3|13860.3|13849.3|13874.3|13863.3|13859.3|13848.3|504
1646659800000|2022-03-07 13:30:00|13859.3|13848.3|13865.3|13854.3|13866.3|13855.3|13856.3|13844.3|254
1646660100000|2022-03-07 13:35:00|13864.3|13853.3|13862.3|13850.3|13867.3|13856.3|13854.3|13842.3|336
1646660400000|2022-03-07 13:40:00|13861.3|13851.3|13863.3|13852.3|13866.3|13855.3|13857.3|13846.3|266
1646660700000|2022-03-07 13:45:00|13862.3|13851.3|13871.3|13859.3|13871.3|13860.3|13859.3|13848.3|320
1646661000000|2022-03-07 13:50:00|13870.3|13858.3|13877.3|13866.3|13881.3|13870.3|13863.3|13851.3|710
1646661300000|2022-03-07 13:55:00|13878.3|13867.3|13871.3|13860.3|13886.3|13875.3|13871.3|13860.3|502
1646661600000|2022-03-07 14:00:00|13872.3|13861.3|13879.3|13868.3|13891.3|13880.3|13869.3|13858.3|553
1646661900000|2022-03-07 14:05:00|13878.3|13867.3|13884.3|13872.3|13894.3|13883.3|13878.3|13867.3|744
1646662200000|2022-03-07 14:10:00|13885.3|13873.3|13885.3|13874.3|13886.3|13875.3|13878.3|13866.3|361
1646662500000|2022-03-07 14:15:00|13886.3|13875.3|13874.3|13863.3|13891.3|13880.3|13873.3|13862.3|508
1646662800000|2022-03-07 14:20:00|13876.3|13864.3|13887.3|13876.3|13887.3|13876.3|13874.3|13863.3|662
1646663100000|2022-03-07 14:25:00|13885.3|13874.3|13890.3|13879.3|13896.3|13885.3|13882.3|13871.3|638
1646663400000|2022-03-07 14:30:00|13891.3|13880.3|13890.3|13878.3|13899.3|13887.3|13888.3|13877.3|1336
1646663700000|2022-03-07 14:35:00|13889.3|13877.3|13890.3|13878.3|13897.3|13885.3|13883.3|13872.3|483
1646664000000|2022-03-07 14:40:00|13889.3|13877.3|13868.3|13857.3|13893.3|13882.3|13867.3|13856.3|708
1646664300000|2022-03-07 14:45:00|13867.3|13856.3|13866.3|13855.3|13877.3|13866.3|13860.3|13849.3|295
1646664600000|2022-03-07 14:50:00|13867.3|13856.3|13874.3|13863.3|13878.3|13866.3|13866.3|13855.3|190
1646664900000|2022-03-07 14:55:00|13875.3|13864.3|13867.3|13856.3|13887.3|13876.3|13865.3|13854.3|340
1646665200000|2022-03-07 15:00:00|13866.3|13855.3|13870.3|13859.3|13872.3|13860.3|13861.3|13850.3|291
1646665500000|2022-03-07 15:05:00|13871.3|13858.3|13864.3|13853.3|13875.3|13863.3|13862.3|13851.3|177
1646665800000|2022-03-07 15:10:00|13863.3|13852.3|13840.3|13829.3|13867.3|13856.3|13839.3|13828.3|375
1646666100000|2022-03-07 15:15:00|13841.3|13830.3|13825.3|13814.3|13848.3|13837.3|13825.3|13814.3|948
1646666400000|2022-03-07 15:20:00|13826.3|13815.3|13812.3|13801.3|13834.3|13823.3|13811.3|13799.3|519
1646666700000|2022-03-07 15:25:00|13813.3|13802.3|13820.3|13809.3|13824.3|13813.3|13811.3|13800.3|254
1646667000000|2022-03-07 15:30:00|13819.3|13808.3|13817.3|13806.3|13830.3|13819.3|13815.3|13804.3|396
1646667300000|2022-03-07 15:35:00|13818.3|13807.3|13824.3|13813.3|13834.3|13822.3|13817.3|13806.3|361
1646667600000|2022-03-07 15:40:00|13823.3|13812.3|13821.3|13810.3|13832.3|13821.3|13814.3|13803.3|322
1646667900000|2022-03-07 15:45:00|13822.3|13809.3|13821.3|13810.3|13834.3|13823.3|13814.3|13803.3|454
1646668200000|2022-03-07 15:50:00|13822.3|13811.3|13813.3|13802.3|13830.3|13819.3|13813.3|13802.3|446
1646668500000|2022-03-07 15:55:00|13814.3|13803.3|13822.3|13811.3|13828.3|13817.3|13807.3|13796.3|433
1646668800000|2022-03-07 16:00:00|13820.3|13809.3|13819.3|13807.3|13826.3|13815.3|13807.3|13796.3|233
1646669100000|2022-03-07 16:05:00|13820.3|13808.3|13815.3|13804.3|13827.3|13816.3|13810.3|13799.3|329
1646669400000|2022-03-07 16:10:00|13814.3|13803.3|13808.3|13797.3|13820.3|13809.3|13805.3|13794.3|179
1646669700000|2022-03-07 16:15:00|13807.3|13796.3|13822.3|13811.3|13826.3|13815.3|13807.3|13795.3|191
1646670000000|2022-03-07 16:20:00|13821.3|13810.3|13815.3|13804.3|13824.3|13813.3|13807.3|13796.3|317
1646670300000|2022-03-07 16:25:00|13816.3|13805.3|13807.3|13795.3|13818.3|13806.3|13806.3|13795.3|253
1646670600000|2022-03-07 16:30:00|13806.3|13794.3|13795.3|13784.3|13807.3|13796.3|13793.3|13782.3|374
1646670900000|2022-03-07 16:35:00|13796.3|13785.3|13785.3|13773.3|13797.3|13785.3|13784.3|13773.3|317
1646671200000|2022-03-07 16:40:00|13784.3|13772.3|13786.3|13775.3|13788.3|13777.3|13776.3|13765.3|356
1646671500000|2022-03-07 16:45:00|13787.3|13776.3|13795.3|13784.3|13806.3|13795.3|13786.3|13776.3|388
1646671800000|2022-03-07 16:50:00|13794.3|13783.3|13793.3|13781.3|13802.3|13791.3|13788.3|13776.3|222
1646672100000|2022-03-07 16:55:00|13792.3|13780.3|13784.3|13772.3|13792.3|13781.3|13778.3|13767.3|318
1646672400000|2022-03-07 17:00:00|13783.3|13771.3|13788.3|13777.3|13789.3|13777.3|13779.3|13768.3|466
1646672700000|2022-03-07 17:05:00|13787.3|13776.3|13789.3|13778.3|13790.3|13779.3|13780.3|13769.3|201
1646673000000|2022-03-07 17:10:00|13790.3|13779.3|13792.3|13780.3|13795.3|13784.3|13788.3|13777.3|287
1646673300000|2022-03-07 17:15:00|13791.3|13779.3|13779.3|13768.3|13799.3|13788.3|13776.3|13765.3|531
1646673600000|2022-03-07 17:20:00|13780.3|13767.3|13762.3|13750.3|13781.3|13770.3|13757.3|13746.3|571
1646673900000|2022-03-07 17:25:00|13761.3|13751.3|13761.3|13750.3|13763.3|13752.3|13754.3|13743.3|264
1646674200000|2022-03-07 17:30:00|13760.3|13749.3|13757.3|13745.3|13761.3|13750.3|13746.3|13735.3|570
1646674500000|2022-03-07 17:35:00|13758.3|13746.3|13771.3|13760.3|13774.3|13763.3|13758.3|13746.3|461
1646674800000|2022-03-07 17:40:00|13772.3|13761.3|13773.3|13762.3|13780.3|13769.3|13771.3|13760.3|519
1646675100000|2022-03-07 17:45:00|13772.3|13761.3|13782.3|13771.3|13784.3|13773.3|13767.3|13756.3|320
1646675400000|2022-03-07 17:50:00|13781.3|13770.3|13779.3|13767.3|13799.3|13788.3|13776.3|13765.3|593
1646675700000|2022-03-07 17:55:00|13778.3|13768.3|13778.3|13767.3|13780.3|13769.3|13769.3|13758.3|305
1646676000000|2022-03-07 18:00:00|13777.3|13766.3|13791.3|13780.3|13800.3|13789.3|13776.3|13765.3|403
1646676300000|2022-03-07 18:05:00|13790.3|13779.3|13789.3|13778.3|13802.3|13790.3|13789.3|13778.3|278
1646676600000|2022-03-07 18:10:00|13788.3|13777.3|13762.3|13751.3|13790.3|13779.3|13762.3|13750.3|916
1646676900000|2022-03-07 18:15:00|13761.3|13750.3|13753.3|13741.3|13762.3|13750.3|13747.3|13736.3|422
1646677200000|2022-03-07 18:20:00|13752.3|13740.3|13755.3|13743.3|13758.3|13747.3|13745.3|13734.3|268
1646677500000|2022-03-07 18:25:00|13756.3|13745.3|13774.3|13763.3|13778.3|13767.3|13756.3|13745.3|601
1646677800000|2022-03-07 18:30:00|13773.3|13762.3|13773.3|13761.3|13783.3|13772.3|13772.3|13760.3|303
1646678100000|2022-03-07 18:35:00|13772.3|13762.3|13781.3|13770.3|13786.3|13775.3|13771.3|13760.3|224
1646678400000|2022-03-07 18:40:00|13780.3|13769.3|13780.3|13769.3|13798.3|13787.3|13777.3|13766.3|452
1646678700000|2022-03-07 18:45:00|13779.3|13768.3|13779.3|13768.3|13785.3|13774.3|13776.3|13765.3|279
1646679000000|2022-03-07 18:50:00|13780.3|13769.3|13781.3|13770.3|13784.3|13773.3|13778.3|13767.3|255
1646679300000|2022-03-07 18:55:00|13780.3|13768.3|13773.3|13762.3|13782.3|13770.3|13770.3|13759.3|216
1646679600000|2022-03-07 19:00:00|13774.3|13763.3|13771.3|13759.3|13779.3|13768.3|13769.3|13758.3|249
1646679900000|2022-03-07 19:05:00|13772.3|13760.3|13766.3|13755.3|13773.3|13762.3|13761.3|13750.3|263
1646680200000|2022-03-07 19:10:00|13765.3|13754.3|13779.3|13767.3|13781.3|13770.3|13765.3|13754.3|132
1646680500000|2022-03-07 19:15:00|13780.3|13768.3|13787.3|13776.3|13788.3|13777.3|13774.3|13763.3|372
1646680800000|2022-03-07 19:20:00|13786.3|13774.3|13765.3|13753.3|13786.3|13774.3|13763.3|13752.3|233
1646681100000|2022-03-07 19:25:00|13764.3|13754.3|13761.3|13750.3|13767.3|13756.3|13760.3|13748.3|209
1646681400000|2022-03-07 19:30:00|13760.3|13749.3|13752.3|13741.3|13762.3|13751.3|13752.3|13740.3|182
1646681700000|2022-03-07 19:35:00|13753.3|13743.3|13766.3|13755.3|13766.3|13755.3|13752.3|13742.3|179
1646682000000|2022-03-07 19:40:00|13767.3|13756.3|13753.8|13743.8|13769.3|13758.3|13753.3|13741.3|213
1646682300000|2022-03-07 19:45:00|13753.3|13743.3|13766.3|13756.3|13766.3|13756.3|13750.8|13740.8|156
1646682600000|2022-03-07 19:50:00|13765.8|13755.8|13753.8|13743.8|13766.8|13756.8|13753.8|13743.8|160
1646682900000|2022-03-07 19:55:00|13754.3|13744.3|13749.8|13739.8|13766.3|13756.3|13749.3|13739.3|284
1646683200000|2022-03-07 20:00:00|13750.8|13740.8|13748.3|13738.3|13754.8|13744.8|13744.3|13734.3|216
1646683500000|2022-03-07 20:05:00|13747.8|13737.8|13748.3|13738.3|13750.8|13740.8|13741.8|13731.8|218
1646683800000|2022-03-07 20:10:00|13748.8|13738.8|13740.3|13730.3|13752.8|13742.8|13738.8|13728.8|181
1646684100000|2022-03-07 20:15:00|13739.8|13729.8|13740.3|13730.3|13743.3|13733.3|13734.8|13724.8|181
1646684400000|2022-03-07 20:20:00|13740.8|13730.8|13739.8|13729.8|13747.8|13737.8|13737.8|13727.8|214
1646684700000|2022-03-07 20:25:00|13740.8|13730.8|13741.8|13731.8|13749.8|13739.8|13740.3|13730.3|364
1646685000000|2022-03-07 20:30:00|13740.8|13730.8|13734.8|13724.8|13740.8|13730.8|13733.8|13723.8|245
1646685300000|2022-03-07 20:35:00|13735.8|13725.8|13731.8|13721.8|13737.8|13727.8|13731.8|13721.8|209
1646685600000|2022-03-07 20:40:00|13730.8|13720.8|13743.3|13733.3|13744.8|13734.8|13726.8|13716.8|651
1646685900000|2022-03-07 20:45:00|13742.8|13732.8|13734.3|13724.3|13744.8|13734.8|13732.8|13722.8|285
1646686200000|2022-03-07 20:50:00|13733.8|13723.8|13727.8|13717.8|13740.8|13730.8|13726.8|13716.8|439
1646686500000|2022-03-07 20:55:00|13727.3|13717.3|13726.3|13716.3|13733.8|13723.8|13724.8|13714.8|372
1646686800000|2022-03-07 21:00:00|13726.8|13716.8|13730.8|13720.8|13734.3|13724.3|13726.8|13716.8|255
1646687100000|2022-03-07 21:05:00|13729.3|13719.3|13721.8|13711.8|13729.3|13719.3|13721.8|13711.8|205
1646687400000|2022-03-07 21:10:00|13720.8|13710.8|13723.8|13713.8|13723.8|13713.8|13708.3|13698.3|393
1646687700000|2022-03-07 21:15:00|13730|13706|13723.6|13699.6|13734.1|13710.1|13723.6|13699.6|0
1646688000000|2022-03-07 21:20:00|13723|13699|13716.2|13692.2|13723.6|13699.6|13714.2|13690.2|0
1646688300000|2022-03-07 21:25:00|13716.5|13692.5|13712.2|13688.2|13720.8|13696.8|13712.2|13688.2|0
1646688600000|2022-03-07 21:30:00|13712.9|13688.9|13723.3|13699.3|13723.3|13699.3|13712.2|13688.2|0
1646688900000|2022-03-07 21:35:00|13723.9|13699.9|13713.1|13689.1|13726.1|13702.1|13711.8|13687.8|0
1646689200000|2022-03-07 21:40:00|13713.8|13689.8|13721.6|13697.6|13724.9|13700.9|13713.8|13689.8|0
1646689500000|2022-03-07 21:45:00|13721.3|13697.3|13722.5|13698.5|13728.2|13704.2|13717.6|13693.6|0
1646689800000|2022-03-07 21:50:00|13722.9|13698.9|13713.7|13689.7|13722.9|13698.9|13712|13688|0
1646690100000|2022-03-07 21:55:00|13715|13691|13711.9|13687.9|13717.1|13693.1|13711.5|13687.5|0
1646690400000|2022-03-07 22:00:00|13712.7|13688.7|13710.4|13686.4|13712.7|13688.7|13709|13685|0
1646690700000|2022-03-07 22:05:00|13710.9|13686.9|13709.4|13685.4|13710.9|13686.9|13707.6|13683.6|0
1646691000000|2022-03-07 22:10:00|13710.4|13686.4|13712.4|13688.4|13712.4|13688.4|13710.3|13686.3|0
1646691300000|2022-03-07 22:15:00|13712.3|13688.3|13711.9|13687.9|13712.5|13688.5|13710.8|13686.8|0
1646691600000|2022-03-07 22:20:00|13712|13688|13713.1|13689.1|13713.1|13689.1|13711.6|13687.6|0
1646691900000|2022-03-07 22:25:00|13712.9|13688.9|13712.1|13688.1|13712.9|13688.9|13711.8|13687.8|0
1646692200000|2022-03-07 22:30:00|13712.2|13688.2|13712.4|13688.4|13713.1|13689.1|13711.9|13687.9|0
1646692500000|2022-03-07 22:35:00|13712.3|13688.3|13712.2|13688.2|13713.1|13689.1|13711.9|13687.9|0
1646692800000|2022-03-07 22:40:00|13711.9|13687.9|13712.5|13688.5|13713.5|13689.5|13711.9|13687.9|0
1646693100000|2022-03-07 22:45:00|13712.3|13688.3|13711.3|13687.3|13713|13689|13711.3|13687.3|0
1646693400000|2022-03-07 22:50:00|13710.9|13686.9|13708.5|13684.5|13710.9|13686.9|13707.2|13683.2|0
1646693700000|2022-03-07 22:55:00|13708.6|13684.6|13710.2|13686.2|13711.5|13687.5|13708.3|13684.3|0
1646694000000|2022-03-07 23:00:00|13714.2|13690.2|13715.5|13691.5|13728.3|13704.3|13701.1|13677.1|0
1646694300000|2022-03-07 23:05:00|13715.8|13691.8|13712.6|13688.6|13717.1|13693.1|13706.1|13682.1|0
1646694600000|2022-03-07 23:10:00|13712.9|13688.9|13717.2|13693.2|13718.6|13694.6|13709.6|13685.6|0
1646694900000|2022-03-07 23:15:00|13717.5|13693.5|13715.3|13691.3|13719.4|13695.4|13711.7|13687.7|0
1646695200000|2022-03-07 23:20:00|13716.6|13692.6|13720.2|13696.2|13726.4|13702.4|13716.3|13692.3|0
1646695500000|2022-03-07 23:25:00|13720.5|13696.5|13714.8|13690.8|13724.2|13700.2|13714.1|13690.1|0
1646695800000|2022-03-07 23:30:00|13714.1|13690.1|13702.6|13678.6|13715.1|13691.1|13700.5|13676.5|0
1646696100000|2022-03-07 23:35:00|13703|13679|13706.5|13682.5|13709.9|13685.9|13703|13679|0
1646696400000|2022-03-07 23:40:00|13706.1|13682.1|13710.8|13686.8|13711.1|13687.1|13705.1|13681.1|0
1646696700000|2022-03-07 23:45:00|13710.4|13686.4|13704.9|13680.9|13714.4|13690.4|13703.2|13679.2|0
1646697000000|2022-03-07 23:50:00|13706.5|13682.5|13716.5|13692.5|13717.2|13693.2|13705.2|13681.2|0
1646697300000|2022-03-07 23:55:00|13716.9|13692.9|13721.1|13697.1|13727.6|13703.6|13716.5|13692.5|0
1646697600000|2022-03-08 00:00:00|13721.7|13697.7|13725.2|13701.2|13731.5|13707.5|13720.3|13696.3|0
1646697900000|2022-03-08 00:05:00|13724.9|13700.9|13732.9|13708.9|13733.5|13709.5|13722.2|13698.2|0
1646698200000|2022-03-08 00:10:00|13731.9|13707.9|13727.3|13703.3|13732.2|13708.2|13722.4|13698.4|0
1646698500000|2022-03-08 00:15:00|13728.6|13704.6|13758.4|13734.4|13769.9|13745.9|13726.3|13702.3|0
1646698800000|2022-03-08 00:20:00|13757.9|13733.9|13738.4|13714.4|13758.4|13734.4|13735.6|13711.6|0
1646699100000|2022-03-08 00:25:00|13738.9|13714.9|13726.5|13702.5|13741.7|13717.7|13721.7|13697.7|0
1646699400000|2022-03-08 00:30:00|13726.2|13702.2|13705.9|13681.9|13726.8|13702.8|13703.4|13679.4|0
1646699700000|2022-03-08 00:35:00|13705.7|13681.7|13735.6|13711.6|13736.7|13712.7|13702.3|13678.3|0
1646700000000|2022-03-08 00:40:00|13735.7|13711.7|13726.7|13702.7|13735.9|13711.9|13709.2|13685.2|0
1646700300000|2022-03-08 00:45:00|13726.8|13702.8|13717.9|13693.9|13738.7|13714.7|13715.2|13691.2|0
1646700600000|2022-03-08 00:50:00|13717.6|13693.6|13719.7|13695.7|13721.2|13697.2|13708.5|13684.5|0
1646700900000|2022-03-08 00:55:00|13719.6|13695.6|13722.5|13698.5|13727.3|13703.3|13714.8|13690.8|0
1646701200000|2022-03-08 01:00:00|13722.7|13698.7|13796.3|13786.3|13819.3|13809.3|13722.7|13698.7|5701
1646701500000|2022-03-08 01:05:00|13796.8|13786.8|13818.3|13808.3|13830.8|13820.8|13785.8|13775.8|2426
1646701800000|2022-03-08 01:10:00|13818.8|13808.8|13827.3|13817.3|13827.3|13817.3|13807.8|13797.8|1707
1646702100000|2022-03-08 01:15:00|13826.3|13816.3|13861.3|13851.3|13865.3|13855.3|13825.8|13815.8|2944
1646702400000|2022-03-08 01:20:00|13861.8|13851.8|13862.3|13852.3|13867.8|13857.8|13849.3|13839.3|2072
1646702700000|2022-03-08 01:25:00|13862.8|13852.8|13905.7|13895.7|13927.2|13917.2|13862.8|13852.8|4674
1646703000000|2022-03-08 01:30:00|13905.2|13895.2|13953.2|13943.2|13980.2|13970.2|13905.2|13895.2|26670
1646703300000|2022-03-08 01:35:00|13952.2|13942.2|13897.7|13887.7|13974.2|13964.2|13897.7|13887.7|12867
1646703600000|2022-03-08 01:40:00|13896.7|13886.7|13982.2|13972.2|13986.7|13976.7|13887.2|13877.2|10354
1646703900000|2022-03-08 01:45:00|13981.2|13971.2|13947.2|13937.2|13981.2|13971.2|13935.2|13925.2|8277
1646704200000|2022-03-08 01:50:00|13946.2|13936.2|13903.2|13893.2|13948.2|13938.2|13903.2|13893.2|7482
1646704500000|2022-03-08 01:55:00|13904.2|13894.2|13874.2|13864.2|13914.2|13904.2|13865.2|13855.2|7540
1646704800000|2022-03-08 02:00:00|13876.2|13866.2|13861.2|13851.2|13894.2|13884.2|13844.2|13834.2|6118
1646705100000|2022-03-08 02:05:00|13860.2|13850.2|13816.2|13806.2|13876.2|13866.2|13814.2|13804.2|6214
1646705400000|2022-03-08 02:10:00|13815.2|13805.2|13840.2|13830.2|13859.2|13849.2|13815.2|13805.2|4579
1646705700000|2022-03-08 02:15:00|13841.2|13831.2|13852.2|13842.2|13861.2|13851.2|13819.2|13809.2|4715
1646706000000|2022-03-08 02:20:00|13855.2|13845.2|13830.2|13820.2|13855.2|13845.2|13812.2|13802.2|3834
1646706300000|2022-03-08 02:25:00|13831.2|13821.2|13812.2|13802.2|13831.2|13821.2|13801.2|13791.2|3783
1646706600000|2022-03-08 02:30:00|13813.2|13803.2|13835.2|13825.2|13837.2|13827.2|13804.2|13794.2|4161
1646706900000|2022-03-08 02:35:00|13836.2|13826.2|13825.2|13815.2|13853.2|13843.2|13822.2|13812.2|4156
1646707200000|2022-03-08 02:40:00|13826.2|13816.2|13803.2|13793.2|13826.2|13816.2|13797.2|13787.2|4185
1646707500000|2022-03-08 02:45:00|13804.2|13794.2|13783.2|13773.2|13810.2|13800.2|13783.2|13773.2|5127
1646707800000|2022-03-08 02:50:00|13784.2|13774.2|13798.2|13788.2|13799.2|13789.2|13767.2|13757.2|4146
1646708100000|2022-03-08 02:55:00|13796.2|13786.2|13766.2|13756.2|13815.2|13805.2|13756.2|13746.2|5940
1646708400000|2022-03-08 03:00:00|13764.2|13754.2|13735.2|13725.2|13772.2|13762.2|13731.2|13721.2|6625
1646708700000|2022-03-08 03:05:00|13733.2|13723.2|13780.2|13770.2|13785.2|13775.2|13732.2|13722.2|4485
1646709000000|2022-03-08 03:10:00|13779.2|13769.2|13709.2|13699.2|13785.2|13775.2|13708.2|13698.2|5776
1646709300000|2022-03-08 03:15:00|13708.2|13698.2|13660.2|13650.2|13718.2|13708.2|13660.2|13650.2|8996
1646709600000|2022-03-08 03:20:00|13661.2|13651.2|13673.2|13663.2|13689.2|13679.2|13623.2|13613.2|8896
1646709900000|2022-03-08 03:25:00|13674.2|13664.2|13709.2|13699.2|13727.2|13717.2|13674.2|13664.2|7928
1646710200000|2022-03-08 03:30:00|13708.2|13698.2|13716.2|13706.2|13724.2|13714.2|13703.2|13693.2|809
1646710500000|2022-03-08 03:35:00|13715.2|13705.2|13708.2|13698.2|13720.2|13710.2|13706.2|13696.2|421
1646710800000|2022-03-08 03:40:00|13705.2|13695.2|13697.2|13687.2|13708.2|13698.2|13694.2|13684.2|540
1646711100000|2022-03-08 03:45:00|13698.2|13688.2|13707.2|13697.2|13714.2|13704.2|13698.2|13688.2|426
1646711400000|2022-03-08 03:50:00|13706.2|13696.2|13710.2|13700.2|13714.2|13704.2|13705.2|13695.2|339
1646711700000|2022-03-08 03:55:00|13711.2|13701.2|13703.2|13693.2|13711.2|13701.2|13700.2|13690.2|277
1646712000000|2022-03-08 04:00:00|13702.2|13692.2|13695.2|13685.2|13704.2|13694.2|13695.2|13685.2|264
1646712300000|2022-03-08 04:05:00|13694.2|13684.2|13693.2|13683.2|13696.2|13686.2|13692.2|13682.2|192
1646712600000|2022-03-08 04:10:00|13694.2|13684.2|13691.2|13681.2|13696.2|13686.2|13689.2|13679.2|245
1646712900000|2022-03-08 04:15:00|13690.2|13680.2|13689.2|13679.2|13690.2|13680.2|13687.2|13677.2|329
1646713200000|2022-03-08 04:20:00|13688.2|13678.2|13679.2|13669.2|13688.2|13678.2|13679.2|13669.2|469
1646713500000|2022-03-08 04:25:00|13678.2|13668.2|13671.2|13661.2|13681.2|13671.2|13671.2|13661.2|414
1646713800000|2022-03-08 04:30:00|13672.2|13662.2|13674.2|13664.2|13679.2|13669.2|13671.2|13661.2|557
1646714100000|2022-03-08 04:35:00|13673.2|13663.2|13672.2|13662.2|13675.2|13665.2|13667.2|13657.2|462
1646714400000|2022-03-08 04:40:00|13671.2|13661.2|13674.2|13664.2|13679.2|13669.2|13669.2|13659.2|415
1646714700000|2022-03-08 04:45:00|13675.2|13665.2|13671.2|13661.2|13675.2|13665.2|13670.2|13660.2|300
1646715000000|2022-03-08 04:50:00|13672.2|13662.2|13671.2|13661.2|13673.2|13663.2|13669.2|13659.2|233
1646715300000|2022-03-08 04:55:00|13672.2|13662.2|13681.2|13671.2|13681.2|13671.2|13671.2|13661.2|572
1646715600000|2022-03-08 05:00:00|13679.2|13669.2|13764.2|13754.2|13774.2|13764.2|13669.2|13659.2|14111
1646715900000|2022-03-08 05:05:00|13767.2|13757.2|13747.2|13737.2|13802.2|13792.2|13737.2|13727.2|9254
1646716200000|2022-03-08 05:10:00|13749.2|13739.2|13829.2|13819.2|13830.2|13820.2|13734.2|13724.2|7072
1646716500000|2022-03-08 05:15:00|13830.2|13820.2|13811.2|13801.2|13836.2|13826.2|13788.2|13778.2|7769
1646716800000|2022-03-08 05:20:00|13812.2|13802.2|13789.2|13779.2|13819.2|13809.2|13767.2|13757.2|5609
1646717100000|2022-03-08 05:25:00|13792.2|13782.2|13758.2|13748.2|13792.2|13782.2|13749.2|13739.2|5999
1646717400000|2022-03-08 05:30:00|13759.2|13749.2|13788.2|13778.2|13793.2|13783.2|13759.2|13749.2|5918
1646717700000|2022-03-08 05:35:00|13789.2|13779.2|13803.2|13793.2|13829.2|13819.2|13783.2|13773.2|5801
1646718000000|2022-03-08 05:40:00|13805.2|13795.2|13820.2|13810.2|13831.2|13821.2|13797.2|13787.2|5922
1646718300000|2022-03-08 05:45:00|13819.2|13809.2|13835.2|13825.2|13837.2|13827.2|13803.2|13793.2|5353
1646718600000|2022-03-08 05:50:00|13833.2|13823.2|13812.2|13802.2|13834.2|13824.2|13798.2|13788.2|6311
1646718900000|2022-03-08 05:55:00|13811.2|13801.2|13800.2|13790.2|13828.2|13818.2|13799.2|13789.2|5871
1646719200000|2022-03-08 06:00:00|13801.2|13791.2|13771.2|13761.2|13805.2|13795.2|13759.2|13749.2|12352
1646719500000|2022-03-08 06:05:00|13772.2|13762.2|13741.2|13731.2|13781.2|13771.2|13736.2|13726.2|8277
1646719800000|2022-03-08 06:10:00|13742.2|13732.2|13693.2|13683.2|13743.2|13733.2|13686.2|13676.2|13315
1646720100000|2022-03-08 06:15:00|13692.2|13682.2|13652.2|13642.2|13694.2|13684.2|13643.2|13633.2|13183
1646720400000|2022-03-08 06:20:00|13651.2|13641.2|13659.2|13649.2|13670.2|13660.2|13615.2|13605.2|13788
1646720700000|2022-03-08 06:25:00|13662.2|13652.2|13658.2|13648.2|13692.2|13682.2|13644.2|13634.2|8880
1646721000000|2022-03-08 06:30:00|13659.2|13649.2|13635.2|13625.2|13673.2|13663.2|13634.2|13624.2|8244
1646721300000|2022-03-08 06:35:00|13634.2|13624.2|13630.2|13620.2|13665.2|13655.2|13625.2|13615.2|6346
1646721600000|2022-03-08 06:40:00|13631.2|13621.2|13587.2|13577.2|13649.2|13639.2|13577.2|13567.2|12020
1646721900000|2022-03-08 06:45:00|13589.2|13579.2|13539.2|13529.2|13596.2|13586.2|13510.2|13500.2|16849
1646722200000|2022-03-08 06:50:00|13538.2|13528.2|13595.2|13585.2|13599.2|13589.2|13537.2|13527.2|13772
1646722500000|2022-03-08 06:55:00|13597.2|13587.2|13557.2|13547.2|13601.2|13591.2|13544.2|13534.2|12635
1646722800000|2022-03-08 07:00:00|13559.2|13549.2|13550.2|13540.2|13566.2|13556.2|13526.2|13516.2|3918
1646723100000|2022-03-08 07:05:00|13551.2|13541.2|13572.2|13562.2|13581.2|13571.2|13550.2|13540.2|1746
1646723400000|2022-03-08 07:10:00|13571.2|13561.2|13565.2|13555.2|13571.2|13561.2|13540.2|13530.2|1902
1646723700000|2022-03-08 07:15:00|13563.2|13553.2|13577.2|13567.2|13581.2|13571.2|13549.2|13539.2|2002
1646724000000|2022-03-08 07:20:00|13578.2|13568.2|13588.2|13578.2|13593.2|13583.2|13574.2|13564.2|1647
1646724300000|2022-03-08 07:25:00|13587.2|13577.2|13601.2|13591.2|13611.2|13601.2|13586.2|13576.2|1271
1646724600000|2022-03-08 07:30:00|13602.2|13592.2|13599.2|13589.2|13617.2|13607.2|13594.2|13584.2|1352
1646724900000|2022-03-08 07:35:00|13601.2|13591.2|13586.2|13576.2|13604.2|13594.2|13586.2|13576.2|987
1646725200000|2022-03-08 07:40:00|13587.2|13577.2|13604.2|13594.2|13604.2|13594.2|13576.2|13566.2|1404
1646725500000|2022-03-08 07:45:00|13603.2|13593.2|13573.2|13563.2|13606.2|13596.2|13569.2|13559.2|3045
1646725800000|2022-03-08 07:50:00|13572.2|13562.2|13587.2|13577.2|13595.2|13585.2|13571.2|13561.2|742
1646726100000|2022-03-08 07:55:00|13588.2|13578.2|13568.2|13558.2|13588.2|13578.2|13548.2|13538.2|2263
1646726400000|2022-03-08 08:00:00|13570.2|13557.2|13582.2|13571.2|13590.2|13579.2|13554.2|13542.2|1973
1646726700000|2022-03-08 08:05:00|13584.2|13572.2|13571.2|13559.2|13591.2|13579.2|13563.2|13551.2|1638
1646727000000|2022-03-08 08:10:00|13572.2|13560.2|13610.2|13598.2|13610.2|13598.2|13572.2|13559.2|1551
1646727300000|2022-03-08 08:15:00|13609.2|13597.2|13609.2|13597.2|13612.2|13601.2|13596.2|13584.2|953
1646727600000|2022-03-08 08:20:00|13610.2|13598.2|13624.2|13612.2|13624.2|13612.2|13607.2|13595.2|1739
1646727900000|2022-03-08 08:25:00|13622.2|13611.2|13638.2|13627.2|13644.2|13633.2|13604.2|13592.2|2054
1646728200000|2022-03-08 08:30:00|13646.4|13622.4|13593.8|13569.8|13647.7|13623.7|13589.3|13565.3|0
1646728500000|2022-03-08 08:35:00|13591.4|13567.4|13622.7|13598.7|13640.4|13616.4|13589.8|13565.8|441
1646728800000|2022-03-08 08:40:00|13621.8|13597.8|13594.4|13570.4|13657|13633|13580.2|13556.2|0
1646729100000|2022-03-08 08:45:00|13594.9|13570.9|13596|13572|13636.6|13612.6|13572.2|13548.2|0
1646729400000|2022-03-08 08:50:00|13595.5|13571.5|13585.5|13561.5|13611.9|13587.9|13562.7|13538.7|0
1646729700000|2022-03-08 08:55:00|13586.5|13562.5|13601.9|13577.9|13610|13586|13576.2|13552.2|0
1646730000000|2022-03-08 09:00:00|13603.2|13579.2|13624.2|13613.2|13635.2|13624.2|13601.3|13577.3|739
1646730300000|2022-03-08 09:05:00|13625.2|13615.2|13630.2|13619.2|13634.2|13623.2|13618.2|13606.2|430
1646730600000|2022-03-08 09:10:00|13629.2|13617.2|13635.2|13624.2|13641.2|13630.2|13629.2|13616.2|463
1646730900000|2022-03-08 09:15:00|13633.2|13623.2|13635.2|13623.2|13644.2|13633.2|13633.2|13621.2|677
1646731200000|2022-03-08 09:20:00|13634.2|13624.2|13640.2|13628.2|13644.2|13633.2|13630.2|13618.2|619
1646731500000|2022-03-08 09:25:00|13639.2|13627.2|13632.2|13620.2|13643.2|13632.2|13631.2|13620.2|662
1646731800000|2022-03-08 09:30:00|13633.2|13621.2|13640.2|13628.2|13641.2|13630.2|13625.2|13613.2|334
1646732100000|2022-03-08 09:35:00|13639.2|13627.2|13630.2|13618.2|13639.2|13627.2|13627.2|13616.2|363
1646732400000|2022-03-08 09:40:00|13629.2|13617.2|13628.2|13616.2|13631.2|13619.2|13624.2|13613.2|291
1646732700000|2022-03-08 09:45:00|13627.2|13615.2|13613.2|13601.2|13629.2|13618.2|13612.2|13601.2|459
1646733000000|2022-03-08 09:50:00|13612.2|13600.2|13617.2|13606.2|13621.2|13610.2|13611.2|13600.2|353
1646733300000|2022-03-08 09:55:00|13616.2|13605.2|13607.2|13596.2|13623.2|13612.2|13605.2|13594.2|437
1646733600000|2022-03-08 10:00:00|13608.2|13595.2|13613.2|13602.2|13613.2|13602.2|13604.2|13593.2|362
1646733900000|2022-03-08 10:05:00|13614.2|13600.2|13601.2|13589.2|13614.2|13601.2|13599.2|13587.2|471
1646734200000|2022-03-08 10:10:00|13602.2|13590.2|13611.2|13600.2|13614.2|13603.2|13600.2|13589.2|371
1646734500000|2022-03-08 10:15:00|13610.2|13599.2|13596.2|13585.2|13612.2|13601.2|13595.2|13584.2|317
1646734800000|2022-03-08 10:20:00|13595.2|13584.2|13606.2|13595.2|13607.2|13596.2|13595.2|13584.2|214
1646735100000|2022-03-08 10:25:00|13607.2|13596.2|13623.2|13612.2|13625.2|13614.2|13606.2|13596.2|308
1646735400000|2022-03-08 10:30:00|13622.2|13610.2|13617.2|13606.2|13623.2|13612.2|13609.2|13597.2|243
1646735700000|2022-03-08 10:35:00|13618.2|13604.2|13609.2|13597.2|13620.2|13608.2|13608.2|13597.2|249
1646736000000|2022-03-08 10:40:00|13610.2|13598.2|13619.2|13607.2|13621.2|13610.2|13607.2|13596.2|262
1646736300000|2022-03-08 10:45:00|13620.2|13608.2|13623.2|13612.2|13625.2|13614.2|13616.2|13605.2|173
1646736600000|2022-03-08 10:50:00|13622.2|13611.2|13620.2|13609.2|13629.2|13617.2|13620.2|13608.2|215
1646736900000|2022-03-08 10:55:00|13621.2|13610.2|13634.2|13623.2|13636.2|13625.2|13619.2|13607.2|680
1646737200000|2022-03-08 11:00:00|13633.2|13622.2|13633.2|13622.2|13635.2|13623.2|13626.2|13614.2|194
1646737500000|2022-03-08 11:05:00|13634.2|13623.2|13630.2|13618.2|13635.2|13623.2|13625.2|13614.2|217
1646737800000|2022-03-08 11:10:00|13631.2|13619.2|13629.2|13618.2|13633.2|13622.2|13625.2|13614.2|123
1646738100000|2022-03-08 11:15:00|13630.2|13617.2|13618.2|13607.2|13630.2|13618.2|13616.2|13605.2|123
1646738400000|2022-03-08 11:20:00|13619.2|13606.2|13618.2|13606.2|13619.2|13608.2|13612.2|13601.2|168
1646738700000|2022-03-08 11:25:00|13617.2|13607.2|13625.2|13614.2|13629.2|13618.2|13617.2|13606.2|97
1646739000000|2022-03-08 11:30:00|13626.2|13613.2|13624.2|13612.2|13630.2|13619.2|13623.2|13612.2|173
1646739300000|2022-03-08 11:35:00|13623.2|13611.2|13624.2|13612.2|13624.2|13613.2|13619.2|13608.2|47
1646739600000|2022-03-08 11:40:00|13625.2|13613.2|13628.2|13616.2|13629.2|13618.2|13616.2|13605.2|159
1646739900000|2022-03-08 11:45:00|13627.2|13617.2|13628.2|13616.2|13631.2|13619.2|13619.2|13608.2|131
1646740200000|2022-03-08 11:50:00|13629.2|13617.2|13629.2|13617.2|13629.2|13618.2|13623.2|13612.2|75
1646740500000|2022-03-08 11:55:00|13630.2|13618.2|13638.2|13626.2|13639.2|13627.2|13630.2|13618.2|263
1646740800000|2022-03-08 12:00:00|13637.2|13625.2|13643.2|13632.2|13643.2|13632.2|13635.2|13624.2|293
1646741100000|2022-03-08 12:05:00|13642.2|13631.2|13647.2|13636.2|13653.2|13641.2|13642.2|13631.2|504
1646741400000|2022-03-08 12:10:00|13648.2|13637.2|13664.2|13652.2|13664.2|13653.2|13647.2|13635.2|691
1646741700000|2022-03-08 12:15:00|13663.2|13651.2|13675.2|13663.2|13679.2|13667.2|13661.2|13650.2|681
1646742000000|2022-03-08 12:20:00|13674.2|13662.2|13667.2|13656.2|13675.2|13664.2|13666.2|13654.2|344
1646742300000|2022-03-08 12:25:00|13668.2|13657.2|13669.2|13656.2|13672.2|13661.2|13659.2|13648.2|367
1646742600000|2022-03-08 12:30:00|13668.2|13657.2|13652.2|13641.2|13669.2|13657.2|13650.2|13639.2|284
1646742900000|2022-03-08 12:35:00|13653.2|13640.2|13650.2|13638.2|13655.2|13644.2|13647.2|13636.2|212
1646743200000|2022-03-08 12:40:00|13651.2|13639.2|13644.2|13633.2|13652.2|13641.2|13638.2|13627.2|268
1646743500000|2022-03-08 12:45:00|13645.2|13634.2|13636.2|13624.2|13645.2|13634.2|13629.2|13618.2|588
1646743800000|2022-03-08 12:50:00|13635.2|13623.2|13629.2|13618.2|13636.2|13624.2|13629.2|13618.2|204
1646744100000|2022-03-08 12:55:00|13630.2|13619.2|13634.2|13623.2|13640.2|13629.2|13629.2|13618.2|129
1646744400000|2022-03-08 13:00:00|13635.2|13622.2|13627.2|13616.2|13636.2|13625.2|13623.2|13612.2|475
1646744700000|2022-03-08 13:05:00|13626.2|13615.2|13619.2|13608.2|13629.2|13618.2|13617.2|13606.2|378
1646745000000|2022-03-08 13:10:00|13620.2|13607.2|13601.2|13590.2|13622.2|13611.2|13601.2|13590.2|496
1646745300000|2022-03-08 13:15:00|13602.2|13591.2|13603.2|13591.2|13608.2|13597.2|13598.2|13587.2|409
1646745600000|2022-03-08 13:20:00|13604.2|13592.2|13607.2|13596.2|13613.2|13601.2|13599.2|13587.2|479
1646745900000|2022-03-08 13:25:00|13606.2|13595.2|13611.2|13600.2|13616.2|13605.2|13605.2|13594.2|225
1646746200000|2022-03-08 13:30:00|13612.2|13601.2|13611.2|13600.2|13616.2|13604.2|13606.2|13595.2|164
1646746500000|2022-03-08 13:35:00|13610.2|13599.2|13620.2|13608.2|13623.2|13611.2|13609.2|13597.2|154
1646746800000|2022-03-08 13:40:00|13619.2|13609.2|13613.2|13602.2|13621.2|13610.2|13612.2|13601.2|260
1646747100000|2022-03-08 13:45:00|13614.2|13603.2|13620.2|13609.2|13621.2|13610.2|13612.2|13601.2|188
1646747400000|2022-03-08 13:50:00|13619.2|13608.2|13633.2|13622.2|13644.2|13633.2|13616.2|13605.2|616
1646747700000|2022-03-08 13:55:00|13634.2|13621.2|13613.2|13602.2|13635.2|13624.2|13612.2|13601.2|385
1646748000000|2022-03-08 14:00:00|13612.2|13601.2|13620.2|13609.2|13623.2|13612.2|13609.2|13598.2|246
1646748300000|2022-03-08 14:05:00|13621.2|13610.2|13613.2|13602.2|13626.2|13615.2|13613.2|13601.2|193
1646748600000|2022-03-08 14:10:00|13614.2|13603.2|13619.2|13608.2|13623.2|13612.2|13612.2|13600.2|305
1646748900000|2022-03-08 14:15:00|13620.2|13609.2|13631.2|13620.2|13632.2|13621.2|13620.2|13609.2|542
1646749200000|2022-03-08 14:20:00|13630.2|13619.2|13644.2|13632.2|13645.2|13634.2|13630.2|13618.2|268
1646749500000|2022-03-08 14:25:00|13642.2|13631.2|13628.2|13617.2|13643.2|13632.2|13623.2|13612.2|370
1646749800000|2022-03-08 14:30:00|13629.2|13618.2|13598.2|13587.2|13633.2|13622.2|13588.2|13577.2|1867
1646750100000|2022-03-08 14:35:00|13599.2|13588.2|13604.2|13592.2|13627.2|13616.2|13598.2|13587.2|1167
1646750400000|2022-03-08 14:40:00|13605.2|13593.2|13639.2|13628.2|13646.2|13635.2|13590.2|13578.2|1372
1646750700000|2022-03-08 14:45:00|13642.2|13630.2|13616.2|13604.2|13643.2|13632.2|13613.2|13602.2|971
1646751000000|2022-03-08 14:50:00|13615.2|13603.2|13596.2|13584.2|13618.2|13607.2|13594.2|13583.2|803
1646751300000|2022-03-08 14:55:00|13595.2|13585.2|13591.2|13579.2|13604.2|13593.2|13587.2|13575.2|656
1646751600000|2022-03-08 15:00:00|13590.2|13578.2|13569.2|13558.2|13590.2|13579.2|13564.2|13553.2|925
1646751900000|2022-03-08 15:05:00|13568.2|13557.2|13568.2|13557.2|13575.2|13563.2|13558.2|13547.2|639
1646752200000|2022-03-08 15:10:00|13567.2|13556.2|13578.2|13566.2|13585.2|13574.2|13565.2|13553.2|602
1646752500000|2022-03-08 15:15:00|13577.2|13565.2|13612.2|13601.2|13614.2|13603.2|13576.2|13565.2|1151
1646752800000|2022-03-08 15:20:00|13611.2|13600.2|13585.2|13573.2|13616.2|13605.2|13585.2|13573.2|635
1646753100000|2022-03-08 15:25:00|13584.2|13574.2|13568.2|13557.2|13585.2|13574.2|13568.2|13557.2|612
1646753400000|2022-03-08 15:30:00|13567.2|13556.2|13549.2|13538.2|13583.2|13571.2|13548.2|13537.2|650
1646753700000|2022-03-08 15:35:00|13550.2|13537.2|13548.2|13537.2|13560.2|13549.2|13537.2|13526.2|1245
1646754000000|2022-03-08 15:40:00|13549.2|13538.2|13584.2|13573.2|13584.2|13573.2|13544.2|13533.2|1117
1646754300000|2022-03-08 15:45:00|13585.2|13572.2|13595.2|13584.2|13597.2|13586.2|13577.2|13566.2|608
1646754600000|2022-03-08 15:50:00|13594.2|13583.2|13605.2|13594.2|13607.2|13595.2|13582.2|13571.2|645
1646754900000|2022-03-08 15:55:00|13604.2|13593.2|13603.2|13592.2|13614.2|13603.2|13595.2|13584.2|813
1646755200000|2022-03-08 16:00:00|13605.2|13593.2|13615.2|13604.2|13617.2|13606.2|13596.2|13585.2|624
1646755500000|2022-03-08 16:05:00|13614.2|13603.2|13611.2|13600.2|13616.2|13604.2|13600.2|13589.2|490
1646755800000|2022-03-08 16:10:00|13612.2|13601.2|13605.2|13593.2|13615.2|13603.2|13599.2|13588.2|306
1646756100000|2022-03-08 16:15:00|13606.2|13594.2|13611.2|13599.2|13612.2|13601.2|13599.2|13588.2|370
1646756400000|2022-03-08 16:20:00|13612.2|13600.2|13599.2|13588.2|13614.2|13602.2|13594.2|13583.2|666
1646756700000|2022-03-08 16:25:00|13598.2|13587.2|13599.2|13587.2|13604.2|13592.2|13594.2|13583.2|299
1646757000000|2022-03-08 16:30:00|13598.2|13586.2|13577.2|13566.2|13601.2|13590.2|13572.2|13561.2|950
1646757300000|2022-03-08 16:35:00|13579.2|13567.2|13581.2|13569.2|13590.2|13578.2|13578.2|13566.2|288
1646757600000|2022-03-08 16:40:00|13582.2|13570.2|13587.2|13575.2|13591.2|13580.2|13580.2|13568.2|203
1646757900000|2022-03-08 16:45:00|13586.2|13576.2|13607.2|13596.2|13613.2|13602.2|13585.2|13574.2|642
1646758200000|2022-03-08 16:50:00|13608.2|13597.2|13613.2|13601.2|13613.2|13602.2|13603.2|13592.2|251
1646758500000|2022-03-08 16:55:00|13614.2|13602.2|13608.2|13597.2|13619.2|13608.2|13603.2|13591.2|238
1646758800000|2022-03-08 17:00:00|13609.2|13598.2|13629.2|13618.2|13631.2|13620.2|13605.2|13594.2|224
1646759100000|2022-03-08 17:05:00|13630.2|13619.2|13641.2|13629.2|13648.2|13636.2|13630.2|13618.2|543
1646759400000|2022-03-08 17:10:00|13642.2|13630.2|13668.2|13656.2|13668.2|13656.2|13641.2|13630.2|553
1646759700000|2022-03-08 17:15:00|13667.2|13657.2|13698.2|13686.2|13708.2|13696.2|13665.2|13654.2|1219
1646760000000|2022-03-08 17:20:00|13697.2|13687.2|13686.2|13675.2|13720.2|13709.2|13682.2|13670.2|1259
1646760300000|2022-03-08 17:25:00|13687.2|13676.2|13713.2|13701.2|13715.2|13704.2|13674.2|13662.2|527
1646760600000|2022-03-08 17:30:00|13712.2|13702.2|13729.2|13718.2|13729.2|13718.2|13700.2|13688.2|672
1646760900000|2022-03-08 17:35:00|13728.2|13717.2|13729.2|13718.2|13729.2|13718.2|13708.2|13696.2|854
1646761200000|2022-03-08 17:40:00|13730.2|13719.2|13730.2|13718.2|13734.2|13722.2|13716.2|13705.2|645
1646761500000|2022-03-08 17:45:00|13729.2|13717.2|13721.2|13710.2|13740.2|13728.2|13718.2|13707.2|522
1646761800000|2022-03-08 17:50:00|13722.2|13709.2|13738.2|13726.2|13738.2|13726.2|13698.2|13687.2|278
1646762100000|2022-03-08 17:55:00|13736.2|13724.2|13727.2|13716.2|13737.2|13725.2|13717.2|13706.2|299
1646762400000|2022-03-08 18:00:00|13728.2|13717.2|13756.2|13745.2|13756.2|13745.2|13727.2|13716.2|810
1646762700000|2022-03-08 18:05:00|13757.2|13746.2|13761.2|13749.2|13761.2|13749.2|13750.2|13739.2|728
1646763000000|2022-03-08 18:10:00|13760.2|13750.2|13750.2|13739.2|13762.2|13751.2|13748.2|13736.2|289
1646763300000|2022-03-08 18:15:00|13751.2|13738.2|13753.2|13741.2|13758.2|13746.2|13743.2|13732.2|361
1646763600000|2022-03-08 18:20:00|13752.2|13742.2|13726.2|13715.2|13753.2|13742.2|13726.2|13715.2|168
1646763900000|2022-03-08 18:25:00|13725.2|13714.2|13708.2|13697.2|13726.2|13715.2|13706.2|13695.2|563
1646764200000|2022-03-08 18:30:00|13709.2|13698.2|13697.2|13685.2|13710.2|13699.2|13687.2|13675.2|1172
1646764500000|2022-03-08 18:35:00|13698.2|13686.2|13700.2|13689.2|13708.2|13697.2|13696.2|13685.2|486
1646764800000|2022-03-08 18:40:00|13701.2|13690.2|13711.2|13699.2|13711.2|13699.2|13688.2|13677.2|492
1646765100000|2022-03-08 18:45:00|13712.2|13700.2|13685.2|13673.2|13712.2|13700.2|13682.2|13671.2|269
1646765400000|2022-03-08 18:50:00|13684.2|13674.2|13681.2|13670.2|13688.2|13677.2|13676.2|13665.2|387
1646765700000|2022-03-08 18:55:00|13682.2|13669.2|13675.2|13664.2|13684.2|13673.2|13671.2|13660.2|550
1646766000000|2022-03-08 19:00:00|13674.2|13663.2|13658.2|13646.2|13675.2|13664.2|13645.2|13633.2|371
1646766300000|2022-03-08 19:05:00|13657.2|13645.2|13673.2|13661.2|13683.2|13672.2|13653.2|13642.2|221
1646766600000|2022-03-08 19:10:00|13672.2|13660.2|13672.2|13660.2|13677.2|13664.2|13647.2|13636.2|321
1646766900000|2022-03-08 19:15:00|13670.2|13658.2|13671.2|13660.2|13677.2|13666.2|13665.2|13653.2|180
1646767200000|2022-03-08 19:20:00|13672.2|13659.2|13663.2|13652.2|13676.2|13664.2|13653.2|13641.2|233
1646767500000|2022-03-08 19:25:00|13662.2|13651.2|13678.2|13667.2|13682.2|13671.2|13659.2|13647.2|222
1646767800000|2022-03-08 19:30:00|13677.2|13666.2|13658.2|13647.2|13683.2|13671.2|13655.2|13643.2|362
1646768100000|2022-03-08 19:35:00|13659.2|13646.2|13686.2|13674.2|13689.2|13677.2|13658.2|13646.2|317
1646768400000|2022-03-08 19:40:00|13687.2|13675.2|13692.7|13682.7|13693.2|13682.7|13676.2|13664.2|348
1646768700000|2022-03-08 19:45:00|13694.2|13684.2|13692.7|13682.7|13702.2|13692.2|13686.2|13676.2|598
1646769000000|2022-03-08 19:50:00|13692.2|13682.2|13673.7|13663.7|13697.2|13687.2|13672.7|13662.7|166
1646769300000|2022-03-08 19:55:00|13674.7|13664.7|13667.2|13657.2|13679.2|13669.2|13658.2|13648.2|245
1646769600000|2022-03-08 20:00:00|13666.7|13656.7|13696.7|13686.7|13701.7|13691.7|13666.7|13656.7|206
1646769900000|2022-03-08 20:05:00|13695.7|13685.7|13690.7|13680.7|13703.7|13693.7|13689.2|13679.2|139
1646770200000|2022-03-08 20:10:00|13691.2|13681.2|13671.2|13661.2|13694.7|13684.7|13660.2|13650.2|437
1646770500000|2022-03-08 20:15:00|13672.2|13662.2|13669.2|13659.2|13678.7|13668.7|13665.7|13655.7|138
1646770800000|2022-03-08 20:20:00|13669.7|13659.7|13672.2|13662.2|13672.2|13662.2|13656.7|13646.7|135
1646771100000|2022-03-08 20:25:00|13671.7|13661.7|13654.2|13644.2|13671.7|13661.7|13653.7|13643.7|210
1646771400000|2022-03-08 20:30:00|13654.7|13644.7|13645.2|13635.2|13656.7|13646.7|13640.7|13630.7|486
1646771700000|2022-03-08 20:35:00|13644.7|13634.7|13658.2|13648.2|13659.2|13649.2|13642.7|13632.7|177
1646772000000|2022-03-08 20:40:00|13658.7|13648.7|13628.7|13618.7|13662.7|13652.7|13628.7|13618.7|693
1646772300000|2022-03-08 20:45:00|13629.2|13619.2|13631.2|13621.2|13642.7|13632.7|13628.7|13618.7|273
1646772600000|2022-03-08 20:50:00|13630.2|13620.2|13653.2|13643.2|13658.7|13648.7|13630.2|13620.2|437
1646772900000|2022-03-08 20:55:00|13652.7|13642.7|13646.7|13636.7|13654.7|13644.7|13640.2|13630.2|215
1646773200000|2022-03-08 21:00:00|13648.7|13638.7|13636.7|13626.7|13652.7|13642.7|13635.7|13625.7|290
1646773500000|2022-03-08 21:05:00|13636.2|13626.2|13637.2|13627.2|13638.2|13628.2|13631.7|13621.7|67
1646773800000|2022-03-08 21:10:00|13637.7|13627.7|13634.7|13624.7|13639.7|13629.7|13634.7|13624.7|26
1646774100000|2022-03-08 21:15:00|13638|13614|13623.7|13599.7|13640.3|13616.3|13623.7|13599.7|0
1646774400000|2022-03-08 21:20:00|13624.1|13600.1|13621.5|13597.5|13625.5|13601.5|13619.6|13595.6|0
1646774700000|2022-03-08 21:25:00|13622.2|13598.2|13625.1|13601.1|13625.1|13601.1|13617.6|13593.6|0
1646775000000|2022-03-08 21:30:00|13625.5|13601.5|13618.6|13594.6|13626.1|13602.1|13618|13594|0
1646775300000|2022-03-08 21:35:00|13618.3|13594.3|13616.6|13592.6|13622.5|13598.5|13616.3|13592.3|0
1646775600000|2022-03-08 21:40:00|13617.3|13593.3|13606.9|13582.9|13618.6|13594.6|13605|13581|0
1646775900000|2022-03-08 21:45:00|13607.6|13583.6|13615.9|13591.9|13617.6|13593.6|13605.4|13581.4|0
1646776200000|2022-03-08 21:50:00|13616.3|13592.3|13617.6|13593.6|13625.1|13601.1|13615.3|13591.3|0
1646776500000|2022-03-08 21:55:00|13617.9|13593.9|13615.9|13591.9|13621.5|13597.5|13611.7|13587.7|0
1646776800000|2022-03-08 22:00:00|13616.6|13592.6|13616.2|13592.2|13616.6|13592.6|13614.2|13590.2|0
1646777100000|2022-03-08 22:05:00|13615.6|13591.6|13613.9|13589.9|13615.8|13591.8|13611.7|13587.7|0
1646777400000|2022-03-08 22:10:00|13614|13590|13614.8|13590.8|13617.4|13593.4|13613.9|13589.9|0
1646777700000|2022-03-08 22:15:00|13615.1|13591.1|13613.6|13589.6|13615.7|13591.7|13613.6|13589.6|0
1646778000000|2022-03-08 22:20:00|13613.7|13589.7|13613.5|13589.5|13613.9|13589.9|13613.5|13589.5|0
1646778300000|2022-03-08 22:25:00|13612.8|13588.8|13612.2|13588.2|13612.8|13588.8|13611.9|13587.9|0
1646778600000|2022-03-08 22:30:00|13612.6|13588.6|13611.8|13587.8|13612.7|13588.7|13611.2|13587.2|0
1646778900000|2022-03-08 22:35:00|13610.4|13586.4|13610.3|13586.3|13610.4|13586.4|13609.9|13585.9|0
1646779200000|2022-03-08 22:40:00|13610|13586|13610|13586|13610|13586|13609.4|13585.4|0
1646779500000|2022-03-08 22:45:00|13609.9|13585.9|13612.7|13588.7|13612.8|13588.8|13609.9|13585.9|0
1646779800000|2022-03-08 22:50:00|13610.7|13586.7|13611.7|13587.7|13613.1|13589.1|13610.5|13586.5|0
1646780100000|2022-03-08 22:55:00|13611.6|13587.6|13612.8|13588.8|13613.9|13589.9|13611.4|13587.4|0
1646780400000|2022-03-08 23:00:00|13616.6|13592.6|13632.9|13608.9|13635.4|13611.4|13614.6|13590.6|0
1646780700000|2022-03-08 23:05:00|13633.3|13609.3|13631.3|13607.3|13635.2|13611.2|13629.3|13605.3|0
1646781000000|2022-03-08 23:10:00|13631.6|13607.6|13636.5|13612.5|13637.8|13613.8|13625.4|13601.4|0
1646781300000|2022-03-08 23:15:00|13635.9|13611.9|13632|13608|13636.2|13612.2|13627.7|13603.7|0
1646781600000|2022-03-08 23:20:00|13631|13607|13632.3|13608.3|13635.3|13611.3|13626.4|13602.4|0
1646781900000|2022-03-08 23:25:00|13632|13608|13639.2|13615.2|13640.2|13616.2|13630.4|13606.4|0
1646782200000|2022-03-08 23:30:00|13639.6|13615.6|13652.9|13628.9|13655.5|13631.5|13639.6|13615.6|0
1646782500000|2022-03-08 23:35:00|13652.2|13628.2|13652.9|13628.9|13655.5|13631.5|13650.9|13626.9|0
1646782800000|2022-03-08 23:40:00|13652.2|13628.2|13654.5|13630.5|13656.2|13632.2|13650.3|13626.3|0
1646783100000|2022-03-08 23:45:00|13654.9|13630.9|13652.2|13628.2|13661.4|13637.4|13650.9|13626.9|0
1646783400000|2022-03-08 23:50:00|13651.9|13627.9|13657.5|13633.5|13660.8|13636.8|13646.6|13622.6|0
1646783700000|2022-03-08 23:55:00|13658.1|13634.1|13664.5|13640.5|13668.4|13644.4|13653.9|13629.9|0
1646784000000|2022-03-09 00:00:00|13664.1|13640.1|13670.6|13646.6|13673.2|13649.2|13663.5|13639.5|0
1646784300000|2022-03-09 00:05:00|13670.3|13646.3|13670.9|13646.9|13674.9|13650.9|13668.3|13644.3|0
1646784600000|2022-03-09 00:10:00|13670.3|13646.3|13667.6|13643.6|13672.2|13648.2|13666.3|13642.3|0
1646784900000|2022-03-09 00:15:00|13667.3|13643.3|13660|13636|13679.8|13655.8|13656.1|13632.1|0
1646785200000|2022-03-09 00:20:00|13659.7|13635.7|13658.2|13634.2|13663.1|13639.1|13652.8|13628.8|0
1646785500000|2022-03-09 00:25:00|13657.8|13633.8|13671.8|13647.8|13676.9|13652.9|13657.8|13633.8|0
1646785800000|2022-03-09 00:30:00|13671.7|13647.7|13645.1|13621.1|13672|13648|13644.1|13620.1|0
1646786100000|2022-03-09 00:35:00|13644.6|13620.6|13643.8|13619.8|13655.3|13631.3|13641.9|13617.9|0
1646786400000|2022-03-09 00:40:00|13644|13620|13655.3|13631.3|13655.3|13631.3|13641.9|13617.9|0
1646786700000|2022-03-09 00:45:00|13655.2|13631.2|13678.9|13654.9|13678.9|13654.9|13640.9|13616.9|0
1646787000000|2022-03-09 00:50:00|13678.8|13654.8|13692|13668|13693.1|13669.1|13675.9|13651.9|0
1646787300000|2022-03-09 00:55:00|13692.5|13668.5|13706.1|13682.1|13722.2|13698.2|13692.5|13668.5|0
1646787600000|2022-03-09 01:00:00|13701.2|13691.2|13713.2|13703.2|13757.2|13747.2|13701.2|13691.2|3733
1646787900000|2022-03-09 01:05:00|13712.7|13702.7|13729.2|13719.2|13729.2|13719.2|13694.2|13684.2|2121
1646788200000|2022-03-09 01:10:00|13730.2|13720.2|13714.7|13704.7|13731.2|13721.2|13700.2|13690.2|2509
1646788500000|2022-03-09 01:15:00|13715.2|13705.2|13666.2|13656.2|13723.7|13713.7|13659.7|13649.7|2962
1646788800000|2022-03-09 01:20:00|13666.7|13656.7|13669.2|13659.2|13677.2|13667.2|13639.7|13629.7|2572
1646789100000|2022-03-09 01:25:00|13669.7|13659.7|13671.7|13661.7|13684.7|13674.7|13659.2|13649.2|2397
1646789400000|2022-03-09 01:30:00|13683.7|13673.7|13597.2|13587.2|13715.2|13705.2|13586.2|13576.2|24764
1646789700000|2022-03-09 01:35:00|13598.2|13588.2|13720.7|13710.7|13728.7|13718.7|13589.2|13579.2|12921
1646790000000|2022-03-09 01:40:00|13719.2|13709.2|13757.2|13747.2|13774.7|13764.7|13705.2|13695.2|9289
1646790300000|2022-03-09 01:45:00|13758.2|13748.2|13760.2|13750.2|13786.2|13776.2|13739.2|13729.2|9466
1646790600000|2022-03-09 01:50:00|13759.2|13749.2|13749.2|13739.2|13768.2|13758.2|13725.2|13715.2|6521
1646790900000|2022-03-09 01:55:00|13748.2|13738.2|13709.2|13699.2|13758.2|13748.2|13708.2|13698.2|6522
1646791200000|2022-03-09 02:00:00|13710.2|13700.2|13687.2|13677.2|13722.2|13712.2|13686.2|13676.2|6443
1646791500000|2022-03-09 02:05:00|13686.2|13676.2|13674.2|13664.2|13697.2|13687.2|13667.2|13657.2|4717
1646791800000|2022-03-09 02:10:00|13673.2|13663.2|13706.2|13696.2|13718.2|13708.2|13673.2|13663.2|3758
1646792100000|2022-03-09 02:15:00|13705.2|13695.2|13709.2|13699.2|13723.2|13713.2|13690.2|13680.2|2991
1646792400000|2022-03-09 02:20:00|13710.2|13700.2|13696.2|13686.2|13721.2|13711.2|13694.2|13684.2|2109
1646792700000|2022-03-09 02:25:00|13697.2|13687.2|13711.2|13701.2|13712.2|13702.2|13693.2|13683.2|3533
1646793000000|2022-03-09 02:30:00|13713.2|13703.2|13723.2|13713.2|13734.2|13724.2|13707.2|13697.2|3747
1646793300000|2022-03-09 02:35:00|13722.2|13712.2|13676.2|13666.2|13722.2|13712.2|13671.2|13661.2|3229
1646793600000|2022-03-09 02:40:00|13675.2|13665.2|13693.2|13683.2|13706.2|13696.2|13675.2|13665.2|2736
1646793900000|2022-03-09 02:45:00|13692.2|13682.2|13690.2|13680.2|13715.2|13705.2|13679.2|13669.2|2596
1646794200000|2022-03-09 02:50:00|13691.2|13681.2|13666.2|13656.2|13701.2|13691.2|13664.2|13654.2|3651
1646794500000|2022-03-09 02:55:00|13667.2|13657.2|13659.2|13649.2|13683.2|13673.2|13649.2|13639.2|3612
1646794800000|2022-03-09 03:00:00|13660.2|13650.2|13660.2|13650.2|13707.2|13697.2|13654.2|13644.2|4690
1646795100000|2022-03-09 03:05:00|13661.2|13651.2|13626.2|13616.2|13668.2|13658.2|13617.2|13607.2|3573
1646795400000|2022-03-09 03:10:00|13627.2|13617.2|13598.2|13588.2|13653.2|13643.2|13598.2|13588.2|4053
1646795700000|2022-03-09 03:15:00|13597.2|13587.2|13576.2|13566.2|13607.2|13597.2|13558.2|13548.2|4830
1646796000000|2022-03-09 03:20:00|13577.2|13567.2|13606.2|13596.2|13638.2|13628.2|13576.2|13566.2|5428
1646796300000|2022-03-09 03:25:00|13604.2|13594.2|13560.2|13550.2|13604.2|13594.2|13549.2|13539.2|3904
1646796600000|2022-03-09 03:30:00|13558.2|13548.2|13557.2|13547.2|13583.2|13573.2|13549.2|13539.2|1077
1646796900000|2022-03-09 03:35:00|13559.2|13549.2|13568.2|13558.2|13570.2|13560.2|13555.2|13545.2|804
1646797200000|2022-03-09 03:40:00|13570.2|13560.2|13548.2|13538.2|13572.2|13562.2|13547.2|13537.2|946
1646797500000|2022-03-09 03:45:00|13550.2|13540.2|13543.2|13533.2|13551.2|13541.2|13537.2|13527.2|914
1646797800000|2022-03-09 03:50:00|13542.2|13532.2|13532.2|13522.2|13542.2|13532.2|13524.2|13514.2|1503
1646798100000|2022-03-09 03:55:00|13531.2|13521.2|13527.2|13517.2|13532.2|13522.2|13525.2|13515.2|763
1646798400000|2022-03-09 04:00:00|13529.2|13519.2|13547.2|13537.2|13556.2|13546.2|13528.2|13518.2|463
1646798700000|2022-03-09 04:05:00|13548.2|13538.2|13554.2|13544.2|13554.2|13544.2|13548.2|13538.2|247
1646799000000|2022-03-09 04:10:00|13555.2|13545.2|13559.2|13549.2|13561.2|13551.2|13553.2|13543.2|149
1646799300000|2022-03-09 04:15:00|13560.2|13550.2|13567.2|13557.2|13569.2|13559.2|13560.2|13550.2|262
1646799600000|2022-03-09 04:20:00|13568.2|13558.2|13570.2|13560.2|13573.2|13563.2|13567.2|13557.2|174
1646799900000|2022-03-09 04:25:00|13571.2|13561.2|13583.2|13573.2|13584.2|13574.2|13566.2|13556.2|247
1646800200000|2022-03-09 04:30:00|13584.2|13574.2|13582.2|13572.2|13585.2|13575.2|13580.2|13570.2|322
1646800500000|2022-03-09 04:35:00|13581.2|13571.2|13588.2|13578.2|13588.2|13578.2|13578.2|13568.2|719
1646800800000|2022-03-09 04:40:00|13589.2|13579.2|13602.2|13592.2|13602.2|13592.2|13587.2|13577.2|613
1646801100000|2022-03-09 04:45:00|13603.2|13593.2|13599.2|13589.2|13609.2|13599.2|13599.2|13589.2|603
1646801400000|2022-03-09 04:50:00|13600.2|13590.2|13594.2|13584.2|13602.2|13592.2|13592.2|13582.2|365
1646801700000|2022-03-09 04:55:00|13595.2|13585.2|13586.2|13576.2|13598.2|13588.2|13586.2|13576.2|341
1646802000000|2022-03-09 05:00:00|13592.2|13582.2|13506.2|13496.2|13599.2|13589.2|13500.2|13490.2|12318
1646802300000|2022-03-09 05:05:00|13507.2|13497.2|13448.2|13438.2|13521.2|13511.2|13445.2|13435.2|9563
1646802600000|2022-03-09 05:10:00|13446.2|13436.2|13511.2|13501.2|13541.2|13531.2|13441.2|13431.2|8830
1646802900000|2022-03-09 05:15:00|13508.2|13498.2|13473.2|13463.2|13512.2|13502.2|13464.2|13454.2|4986
1646803200000|2022-03-09 05:20:00|13471.2|13461.2|13458.2|13448.2|13507.2|13497.2|13445.2|13435.2|7110
1646803500000|2022-03-09 05:25:00|13459.2|13449.2|13440.2|13430.2|13502.2|13492.2|13439.2|13429.2|5865
1646803800000|2022-03-09 05:30:00|13442.2|13432.2|13387.2|13377.2|13465.2|13455.2|13346.2|13336.2|7990
1646804100000|2022-03-09 05:35:00|13386.2|13376.2|13360.2|13350.2|13430.2|13420.2|13355.2|13345.2|7719
1646804400000|2022-03-09 05:40:00|13359.2|13349.2|13249.2|13239.2|13380.2|13370.2|13247.2|13237.2|11607
1646804700000|2022-03-09 05:45:00|13251.2|13241.2|13176.2|13166.2|13269.2|13259.2|13006.2|12996.2|37362
1646805000000|2022-03-09 05:50:00|13177.2|13167.2|13297.2|13287.2|13297.2|13287.2|13172.2|13162.2|21990
1646805300000|2022-03-09 05:55:00|13301.2|13291.2|13314.2|13304.2|13355.2|13345.2|13268.2|13258.2|11330
1646805600000|2022-03-09 06:00:00|13309.2|13299.2|13286.2|13276.2|13344.2|13334.2|13178.2|13168.2|15777
1646805900000|2022-03-09 06:05:00|13288.2|13278.2|13336.2|13326.2|13342.2|13332.2|13256.2|13246.2|6525
1646806200000|2022-03-09 06:10:00|13337.2|13327.2|13433.2|13423.2|13446.2|13436.2|13337.2|13327.2|9617
1646806500000|2022-03-09 06:15:00|13434.2|13424.2|13444.2|13434.2|13510.2|13500.2|13430.2|13420.2|10620
1646806800000|2022-03-09 06:20:00|13445.2|13435.2|13439.2|13429.2|13475.2|13465.2|13419.2|13409.2|10387
1646807100000|2022-03-09 06:25:00|13437.2|13427.2|13521.2|13511.2|13521.2|13511.2|13435.2|13425.2|6823
1646807400000|2022-03-09 06:30:00|13522.2|13512.2|13533.2|13523.2|13536.2|13526.2|13472.2|13462.2|8993
1646807700000|2022-03-09 06:35:00|13534.2|13524.2|13552.2|13542.2|13579.2|13569.2|13515.2|13505.2|7871
1646808000000|2022-03-09 06:40:00|13553.2|13543.2|13620.2|13610.2|13623.2|13613.2|13546.2|13536.2|8394
1646808300000|2022-03-09 06:45:00|13616.2|13606.2|13564.2|13554.2|13619.2|13609.2|13555.2|13545.2|9373
1646808600000|2022-03-09 06:50:00|13561.2|13551.2|13558.2|13548.2|13570.2|13560.2|13539.2|13529.2|8557
1646808900000|2022-03-09 06:55:00|13555.2|13545.2|13545.2|13535.2|13560.2|13550.2|13520.2|13510.2|6594
1646809200000|2022-03-09 07:00:00|13546.2|13536.2|13503.2|13493.2|13554.2|13544.2|13490.2|13480.2|3841
1646809500000|2022-03-09 07:05:00|13502.2|13492.2|13519.2|13509.2|13531.2|13521.2|13501.2|13491.2|1547
1646809800000|2022-03-09 07:10:00|13520.2|13510.2|13534.2|13524.2|13538.2|13528.2|13507.2|13497.2|1700
1646810100000|2022-03-09 07:15:00|13535.2|13525.2|13545.2|13535.2|13549.2|13539.2|13526.2|13516.2|1491
1646810400000|2022-03-09 07:20:00|13546.2|13536.2|13541.2|13531.2|13548.2|13538.2|13536.2|13526.2|949
1646810700000|2022-03-09 07:25:00|13540.2|13530.2|13550.2|13540.2|13558.2|13548.2|13537.2|13527.2|607
1646811000000|2022-03-09 07:30:00|13549.2|13539.2|13555.2|13545.2|13556.2|13546.2|13541.2|13531.2|715
1646811300000|2022-03-09 07:35:00|13553.2|13543.2|13564.2|13554.2|13566.2|13556.2|13548.2|13538.2|537
1646811600000|2022-03-09 07:40:00|13563.2|13553.2|13562.2|13552.2|13564.2|13554.2|13550.2|13540.2|792
1646811900000|2022-03-09 07:45:00|13564.2|13554.2|13573.2|13563.2|13575.2|13565.2|13558.2|13548.2|536
1646812200000|2022-03-09 07:50:00|13572.2|13562.2|13595.2|13585.2|13595.2|13585.2|13572.2|13562.2|1561
1646812500000|2022-03-09 07:55:00|13594.2|13584.2|13580.2|13570.2|13594.2|13584.2|13574.2|13564.2|1211
1646812800000|2022-03-09 08:00:00|13581.2|13569.2|13557.2|13545.2|13583.2|13572.2|13548.2|13536.2|1373
1646813100000|2022-03-09 08:05:00|13556.2|13544.2|13576.2|13564.2|13576.2|13564.2|13547.2|13535.2|1606
1646813400000|2022-03-09 08:10:00|13575.2|13565.2|13580.2|13568.2|13588.2|13577.2|13574.2|13562.2|1326
1646813700000|2022-03-09 08:15:00|13579.2|13567.2|13583.2|13571.2|13588.2|13577.2|13559.2|13546.2|1071
1646814000000|2022-03-09 08:20:00|13584.2|13572.2|13558.2|13547.2|13585.2|13574.2|13558.2|13547.2|825
1646814300000|2022-03-09 08:25:00|13557.2|13546.2|13537.2|13524.2|13557.2|13546.2|13535.2|13523.2|1766
1646814600000|2022-03-09 08:30:00|13545.1|13521.1|13568.8|13544.8|13590.4|13566.4|13534.8|13510.8|0
1646814900000|2022-03-09 08:35:00|13568.5|13544.5|13575.8|13551.8|13584.8|13560.8|13549.7|13525.7|2158
1646815200000|2022-03-09 08:40:00|13575.4|13551.4|13587.1|13563.1|13595.1|13571.1|13570.2|13546.2|0
1646815500000|2022-03-09 08:45:00|13587.3|13563.3|13578.2|13554.2|13588.1|13564.1|13566.3|13542.3|0
1646815800000|2022-03-09 08:50:00|13578.9|13554.9|13571.2|13547.2|13588.7|13564.7|13567.6|13543.6|0
1646816100000|2022-03-09 08:55:00|13571.7|13547.7|13570.8|13546.8|13580.7|13556.7|13559.2|13535.2|0
1646816400000|2022-03-09 09:00:00|13571.3|13547.3|13568.2|13557.2|13573.2|13561.2|13541.2|13529.2|987
1646816700000|2022-03-09 09:05:00|13567.2|13555.2|13552.2|13539.2|13568.2|13555.2|13551.2|13539.2|495
1646817000000|2022-03-09 09:10:00|13553.2|13540.2|13552.2|13540.2|13561.2|13548.2|13550.2|13539.2|216
1646817300000|2022-03-09 09:15:00|13553.2|13541.2|13568.2|13556.2|13573.2|13562.2|13552.2|13539.2|305
1646817600000|2022-03-09 09:20:00|13567.2|13555.2|13569.2|13557.2|13570.2|13559.2|13564.2|13553.2|383
1646817900000|2022-03-09 09:25:00|13568.2|13556.2|13569.2|13558.2|13585.2|13573.2|13568.2|13556.2|1053
1646818200000|2022-03-09 09:30:00|13570.2|13559.2|13596.2|13585.2|13597.2|13586.2|13570.2|13559.2|698
1646818500000|2022-03-09 09:35:00|13595.2|13584.2|13602.2|13591.2|13603.2|13591.2|13589.2|13578.2|463
1646818800000|2022-03-09 09:40:00|13603.2|13592.2|13613.2|13602.2|13614.2|13603.2|13598.2|13586.2|739
1646819100000|2022-03-09 09:45:00|13612.2|13601.2|13598.2|13587.2|13617.2|13606.2|13598.2|13586.2|571
1646819400000|2022-03-09 09:50:00|13597.2|13586.2|13608.2|13597.2|13615.2|13603.2|13597.2|13586.2|400
1646819700000|2022-03-09 09:55:00|13607.2|13596.2|13610.2|13598.2|13612.2|13601.2|13597.2|13585.2|361
1646820000000|2022-03-09 10:00:00|13611.2|13599.2|13611.2|13600.2|13611.2|13600.2|13599.2|13587.2|203
1646820300000|2022-03-09 10:05:00|13612.2|13598.2|13598.2|13586.2|13612.2|13598.2|13594.2|13582.2|318
1646820600000|2022-03-09 10:10:00|13599.2|13587.2|13604.2|13592.2|13604.2|13593.2|13591.2|13580.2|574
1646820900000|2022-03-09 10:15:00|13605.2|13593.2|13593.2|13582.2|13605.2|13594.2|13591.2|13580.2|162
1646821200000|2022-03-09 10:20:00|13594.2|13581.2|13581.2|13569.2|13594.2|13581.2|13577.2|13566.2|216
1646821500000|2022-03-09 10:25:00|13582.2|13570.2|13595.2|13582.2|13597.2|13585.2|13580.2|13569.2|358
1646821800000|2022-03-09 10:30:00|13596.2|13584.2|13597.2|13585.2|13604.2|13592.2|13592.2|13581.2|178
1646822100000|2022-03-09 10:35:00|13598.2|13586.2|13601.2|13590.2|13609.2|13598.2|13596.2|13585.2|171
1646822400000|2022-03-09 10:40:00|13602.2|13589.2|13614.2|13602.2|13614.2|13603.2|13601.2|13589.2|273
1646822700000|2022-03-09 10:45:00|13613.2|13601.2|13593.2|13582.2|13613.2|13602.2|13592.2|13580.2|757
1646823000000|2022-03-09 10:50:00|13594.2|13583.2|13573.2|13562.2|13597.2|13585.2|13571.2|13560.2|683
1646823300000|2022-03-09 10:55:00|13572.2|13561.2|13571.2|13560.2|13573.2|13561.2|13560.2|13549.2|800
1646823600000|2022-03-09 11:00:00|13572.2|13561.2|13592.2|13580.2|13593.2|13582.2|13571.2|13560.2|255
1646823900000|2022-03-09 11:05:00|13591.2|13579.2|13598.2|13587.2|13599.2|13587.2|13584.2|13573.2|181
1646824200000|2022-03-09 11:10:00|13599.2|13588.2|13594.2|13582.2|13600.2|13589.2|13592.2|13581.2|190
1646824500000|2022-03-09 11:15:00|13595.2|13583.2|13596.2|13584.2|13599.2|13588.2|13591.2|13580.2|182
1646824800000|2022-03-09 11:20:00|13597.2|13585.2|13605.2|13594.2|13607.2|13595.2|13589.2|13577.2|324
1646825100000|2022-03-09 11:25:00|13606.2|13595.2|13593.2|13581.2|13607.2|13596.2|13592.2|13580.2|136
1646825400000|2022-03-09 11:30:00|13594.2|13582.2|13590.2|13579.2|13595.2|13583.2|13589.2|13578.2|113
1646825700000|2022-03-09 11:35:00|13591.2|13578.2|13590.2|13578.2|13594.2|13583.2|13589.2|13578.2|160
1646826000000|2022-03-09 11:40:00|13589.2|13579.2|13584.2|13572.2|13590.2|13579.2|13583.2|13572.2|111
1646826300000|2022-03-09 11:45:00|13583.2|13571.2|13588.2|13576.2|13589.2|13578.2|13582.2|13571.2|168
1646826600000|2022-03-09 11:50:00|13589.2|13577.2|13589.2|13578.2|13593.2|13581.2|13587.2|13575.2|228
1646826900000|2022-03-09 11:55:00|13588.2|13577.2|13587.2|13576.2|13590.2|13579.2|13586.2|13574.2|152
1646827200000|2022-03-09 12:00:00|13588.2|13577.2|13590.2|13579.2|13592.2|13581.2|13584.2|13573.2|168
1646827500000|2022-03-09 12:05:00|13589.2|13578.2|13593.2|13582.2|13594.2|13583.2|13586.2|13575.2|94
1646827800000|2022-03-09 12:10:00|13592.2|13581.2|13598.2|13587.2|13600.2|13588.2|13591.2|13579.2|189
1646828100000|2022-03-09 12:15:00|13600.2|13586.2|13599.2|13587.2|13601.2|13589.2|13595.2|13583.2|252
1646828400000|2022-03-09 12:20:00|13600.2|13588.2|13596.2|13585.2|13601.2|13589.2|13593.2|13582.2|198
1646828700000|2022-03-09 12:25:00|13595.2|13584.2|13597.2|13586.2|13597.2|13586.2|13591.2|13580.2|121
1646829000000|2022-03-09 12:30:00|13598.2|13587.2|13610.2|13599.2|13610.2|13599.2|13598.2|13586.2|309
1646829300000|2022-03-09 12:35:00|13611.2|13598.2|13613.2|13602.2|13615.2|13603.2|13609.2|13598.2|339
1646829600000|2022-03-09 12:40:00|13614.2|13603.2|13623.2|13612.2|13626.2|13615.2|13614.2|13603.2|701
1646829900000|2022-03-09 12:45:00|13622.2|13611.2|13617.2|13605.2|13626.2|13615.2|13614.2|13602.2|245
1646830200000|2022-03-09 12:50:00|13616.2|13606.2|13625.2|13614.2|13627.2|13616.2|13615.2|13604.2|195
1646830500000|2022-03-09 12:55:00|13626.2|13615.2|13620.2|13609.2|13627.2|13616.2|13615.2|13604.2|187
1646830800000|2022-03-09 13:00:00|13621.2|13610.2|13620.2|13609.2|13631.2|13620.2|13619.2|13608.2|581
1646831100000|2022-03-09 13:05:00|13619.2|13608.2|13637.2|13626.2|13638.2|13627.2|13616.2|13604.2|623
1646831400000|2022-03-09 13:10:00|13635.2|13625.2|13638.2|13627.2|13639.2|13628.2|13633.2|13622.2|525
1646831700000|2022-03-09 13:15:00|13639.2|13628.2|13633.2|13621.2|13640.2|13629.2|13627.2|13616.2|225
1646832000000|2022-03-09 13:20:00|13632.2|13622.2|13632.2|13621.2|13638.2|13627.2|13626.2|13615.2|448
1646832300000|2022-03-09 13:25:00|13631.2|13620.2|13637.2|13625.2|13638.2|13627.2|13631.2|13619.2|247
1646832600000|2022-03-09 13:30:00|13638.2|13626.2|13650.2|13639.2|13650.2|13639.2|13637.2|13626.2|431
1646832900000|2022-03-09 13:35:00|13651.2|13640.2|13644.2|13632.2|13658.2|13647.2|13643.2|13632.2|683
1646833200000|2022-03-09 13:40:00|13643.2|13633.2|13646.2|13634.2|13649.2|13638.2|13639.2|13628.2|461
1646833500000|2022-03-09 13:45:00|13645.2|13636.2|13648.2|13637.2|13651.2|13640.2|13645.2|13634.2|585
1646833800000|2022-03-09 13:50:00|13647.2|13636.2|13640.2|13629.2|13649.2|13638.2|13639.2|13628.2|196
1646834100000|2022-03-09 13:55:00|13639.2|13628.2|13635.2|13624.2|13643.2|13632.2|13635.2|13623.2|429
1646834400000|2022-03-09 14:00:00|13636.2|13623.2|13645.2|13633.2|13645.2|13634.2|13631.2|13619.2|492
1646834700000|2022-03-09 14:05:00|13644.2|13634.2|13674.2|13663.2|13674.2|13663.2|13643.2|13632.2|1325
1646835000000|2022-03-09 14:10:00|13675.2|13664.2|13660.2|13649.2|13684.2|13673.2|13659.2|13648.2|1371
1646835300000|2022-03-09 14:15:00|13661.2|13650.2|13661.2|13649.2|13676.2|13665.2|13659.2|13647.2|531
1646835600000|2022-03-09 14:20:00|13660.2|13650.2|13673.2|13661.2|13673.2|13661.2|13655.2|13644.2|599
1646835900000|2022-03-09 14:25:00|13674.2|13662.2|13664.2|13652.2|13675.2|13664.2|13662.2|13651.2|224
1646836200000|2022-03-09 14:30:00|13663.2|13653.2|13654.2|13642.2|13667.2|13656.2|13649.2|13638.2|1550
1646836500000|2022-03-09 14:35:00|13653.2|13643.2|13650.2|13639.2|13660.2|13649.2|13626.2|13614.2|977
1646836800000|2022-03-09 14:40:00|13651.2|13640.2|13650.2|13638.2|13665.2|13653.2|13648.2|13636.2|526
1646837100000|2022-03-09 14:45:00|13649.2|13639.2|13662.2|13651.2|13668.2|13657.2|13649.2|13639.2|498
1646837400000|2022-03-09 14:50:00|13663.2|13650.2|13650.2|13639.2|13666.2|13655.2|13644.2|13633.2|523
1646837700000|2022-03-09 14:55:00|13649.2|13638.2|13660.2|13648.2|13663.2|13652.2|13645.2|13633.2|447
1646838000000|2022-03-09 15:00:00|13661.2|13649.2|13679.2|13668.2|13684.2|13672.2|13661.2|13649.2|539
1646838300000|2022-03-09 15:05:00|13678.2|13667.2|13685.2|13674.2|13688.2|13677.2|13675.2|13664.2|620
1646838600000|2022-03-09 15:10:00|13686.2|13675.2|13698.2|13687.2|13698.2|13687.2|13684.2|13673.2|712
1646838900000|2022-03-09 15:15:00|13699.2|13688.2|13694.2|13683.2|13707.2|13695.2|13686.2|13675.2|763
1646839200000|2022-03-09 15:20:00|13693.2|13682.2|13705.2|13694.2|13706.2|13694.2|13689.2|13677.2|512
1646839500000|2022-03-09 15:25:00|13704.2|13693.2|13701.2|13689.2|13707.2|13695.2|13691.2|13679.2|747
1646839800000|2022-03-09 15:30:00|13702.2|13690.2|13708.2|13696.2|13708.2|13696.2|13693.2|13682.2|470
1646840100000|2022-03-09 15:35:00|13707.2|13697.2|13718.2|13706.2|13718.2|13706.2|13707.2|13695.2|670
1646840400000|2022-03-09 15:40:00|13717.2|13707.2|13701.2|13690.2|13720.2|13708.2|13699.2|13688.2|454
1646840700000|2022-03-09 15:45:00|13702.2|13691.2|13705.2|13693.2|13708.2|13697.2|13695.2|13684.2|421
1646841000000|2022-03-09 15:50:00|13704.2|13694.2|13698.2|13686.2|13708.2|13697.2|13696.2|13685.2|459
1646841300000|2022-03-09 15:55:00|13697.2|13688.2|13714.2|13703.2|13714.2|13703.2|13697.2|13688.2|297
1646841600000|2022-03-09 16:00:00|13715.2|13704.2|13695.2|13684.2|13718.2|13707.2|13694.2|13682.2|428
1646841900000|2022-03-09 16:05:00|13696.2|13685.2|13703.2|13692.2|13703.2|13692.2|13696.2|13685.2|250
1646842200000|2022-03-09 16:10:00|13702.2|13690.2|13696.2|13685.2|13706.2|13695.2|13693.2|13682.2|678
1646842500000|2022-03-09 16:15:00|13695.2|13684.2|13701.2|13690.2|13704.2|13693.2|13693.2|13682.2|286
1646842800000|2022-03-09 16:20:00|13702.2|13689.2|13705.2|13693.2|13706.2|13695.2|13701.2|13689.2|237
1646843100000|2022-03-09 16:25:00|13704.2|13694.2|13708.2|13697.2|13709.2|13698.2|13699.2|13688.2|360
1646843400000|2022-03-09 16:30:00|13706.2|13694.2|13714.2|13702.2|13714.2|13702.2|13701.2|13689.2|445
1646843700000|2022-03-09 16:35:00|13713.2|13703.2|13715.2|13703.2|13718.2|13707.2|13708.2|13697.2|567
1646844000000|2022-03-09 16:40:00|13714.2|13704.2|13712.2|13701.2|13721.2|13710.2|13709.2|13698.2|397
1646844300000|2022-03-09 16:45:00|13713.2|13702.2|13716.2|13705.2|13717.2|13706.2|13708.2|13697.2|204
1646844600000|2022-03-09 16:50:00|13717.2|13704.2|13708.2|13696.2|13717.2|13704.2|13706.2|13695.2|179
1646844900000|2022-03-09 16:55:00|13709.2|13697.2|13711.2|13700.2|13716.2|13704.2|13708.2|13696.2|202
1646845200000|2022-03-09 17:00:00|13712.2|13701.2|13707.2|13696.2|13717.2|13706.2|13707.2|13696.2|211
1646845500000|2022-03-09 17:05:00|13708.2|13697.2|13713.2|13702.2|13716.2|13705.2|13705.2|13694.2|282
1646845800000|2022-03-09 17:10:00|13716.2|13704.2|13715.2|13704.2|13719.2|13708.2|13709.2|13698.2|391
1646846100000|2022-03-09 17:15:00|13714.2|13703.2|13714.2|13702.2|13718.2|13707.2|13712.2|13701.2|254
1646846400000|2022-03-09 17:20:00|13713.2|13703.2|13703.2|13692.2|13713.2|13703.2|13701.2|13690.2|743
1646846700000|2022-03-09 17:25:00|13704.2|13693.2|13709.2|13698.2|13710.2|13698.2|13699.2|13688.2|129
1646847000000|2022-03-09 17:30:00|13708.2|13697.2|13713.2|13702.2|13714.2|13702.2|13708.2|13697.2|161
1646847300000|2022-03-09 17:35:00|13714.2|13703.2|13725.2|13714.2|13725.2|13714.2|13713.2|13702.2|376
1646847600000|2022-03-09 17:40:00|13724.2|13713.2|13724.2|13712.2|13726.2|13715.2|13722.2|13711.2|211
1646847900000|2022-03-09 17:45:00|13723.2|13713.2|13722.2|13711.2|13725.2|13714.2|13720.2|13709.2|290
1646848200000|2022-03-09 17:50:00|13721.2|13710.2|13723.2|13712.2|13725.2|13714.2|13715.2|13704.2|462
1646848500000|2022-03-09 17:55:00|13722.2|13711.2|13723.2|13712.2|13725.2|13714.2|13720.2|13709.2|268
1646848800000|2022-03-09 18:00:00|13722.2|13711.2|13706.2|13695.2|13723.2|13712.2|13706.2|13695.2|370
1646849100000|2022-03-09 18:05:00|13705.2|13694.2|13711.2|13700.2|13712.2|13700.2|13700.2|13689.2|255
1646849400000|2022-03-09 18:10:00|13710.2|13699.2|13724.2|13713.2|13724.2|13713.2|13710.2|13699.2|834
1646849700000|2022-03-09 18:15:00|13723.2|13712.2|13714.2|13703.2|13724.2|13713.2|13714.2|13703.2|281
1646850000000|2022-03-09 18:20:00|13716.2|13705.2|13720.2|13708.2|13720.2|13709.2|13714.2|13703.2|152
1646850300000|2022-03-09 18:25:00|13721.2|13709.2|13724.2|13712.2|13724.2|13713.2|13719.2|13708.2|176
1646850600000|2022-03-09 18:30:00|13723.2|13713.2|13716.2|13705.2|13724.2|13713.2|13715.2|13704.2|150
1646850900000|2022-03-09 18:35:00|13717.2|13706.2|13716.2|13705.2|13718.2|13707.2|13710.2|13699.2|151
1646851200000|2022-03-09 18:40:00|13717.2|13706.2|13708.2|13697.2|13719.2|13708.2|13708.2|13697.2|337
1646851500000|2022-03-09 18:45:00|13709.2|13698.2|13693.2|13682.2|13710.2|13699.2|13691.2|13680.2|373
1646851800000|2022-03-09 18:50:00|13694.2|13681.2|13696.2|13685.2|13702.2|13690.2|13689.2|13677.2|183
1646852100000|2022-03-09 18:55:00|13697.2|13686.2|13695.2|13683.2|13697.2|13686.2|13691.2|13680.2|225
1646852400000|2022-03-09 19:00:00|13694.2|13681.2|13707.2|13696.2|13709.2|13698.2|13692.2|13681.2|116
1646852700000|2022-03-09 19:05:00|13706.2|13695.2|13708.2|13696.2|13713.2|13702.2|13706.2|13695.2|126
1646853000000|2022-03-09 19:10:00|13707.2|13695.2|13702.2|13690.2|13710.2|13698.2|13698.2|13687.2|131
1646853300000|2022-03-09 19:15:00|13701.2|13689.2|13699.2|13687.2|13702.2|13691.2|13691.2|13680.2|193
1646853600000|2022-03-09 19:20:00|13698.2|13686.2|13696.2|13684.2|13701.2|13690.2|13695.2|13684.2|70
1646853900000|2022-03-09 19:25:00|13695.2|13685.2|13696.2|13685.2|13698.2|13686.2|13693.2|13682.2|102
1646854200000|2022-03-09 19:30:00|13697.2|13686.2|13704.2|13692.2|13704.2|13692.2|13695.2|13683.2|169
1646854500000|2022-03-09 19:35:00|13703.2|13690.2|13700.2|13689.2|13704.2|13693.2|13700.2|13689.2|88
1646854800000|2022-03-09 19:40:00|13701.2|13690.2|13700.2|13690.2|13705.2|13694.2|13699.2|13688.2|125
1646855100000|2022-03-09 19:45:00|13700.7|13690.7|13693.7|13683.7|13700.7|13690.7|13689.7|13679.7|200
1646855400000|2022-03-09 19:50:00|13694.2|13684.2|13689.7|13679.7|13700.7|13690.7|13688.7|13678.7|112
1646855700000|2022-03-09 19:55:00|13689.2|13679.2|13691.7|13681.7|13695.2|13685.2|13688.7|13678.7|182
1646856000000|2022-03-09 20:00:00|13692.2|13682.2|13700.7|13690.7|13701.7|13691.7|13690.7|13680.7|125
1646856300000|2022-03-09 20:05:00|13700.2|13690.2|13710.2|13700.2|13710.7|13700.7|13698.7|13688.7|80
1646856600000|2022-03-09 20:10:00|13710.7|13700.7|13711.2|13701.2|13713.2|13703.2|13708.7|13698.7|132
1646856900000|2022-03-09 20:15:00|13711.7|13701.7|13712.7|13702.7|13714.2|13704.2|13708.7|13698.7|462
1646857200000|2022-03-09 20:20:00|13711.2|13701.2|13717.2|13707.2|13719.7|13709.7|13711.2|13701.2|272
1646857500000|2022-03-09 20:25:00|13716.7|13706.7|13715.7|13705.7|13717.7|13707.7|13710.7|13700.7|290
1646857800000|2022-03-09 20:30:00|13717.2|13707.2|13711.2|13701.2|13718.7|13708.7|13711.2|13701.2|423
1646858100000|2022-03-09 20:35:00|13710.7|13700.7|13699.2|13689.2|13712.2|13702.2|13698.7|13688.7|173
1646858400000|2022-03-09 20:40:00|13698.7|13688.7|13704.7|13694.7|13704.7|13694.7|13698.7|13688.7|201
1646858700000|2022-03-09 20:45:00|13703.7|13693.7|13700.2|13690.2|13705.2|13695.2|13691.2|13681.2|321
1646859000000|2022-03-09 20:50:00|13702.2|13692.2|13692.7|13682.7|13705.2|13695.2|13688.7|13678.7|479
1646859300000|2022-03-09 20:55:00|13693.2|13683.2|13694.7|13684.7|13695.2|13685.2|13687.7|13677.7|302
1646859600000|2022-03-09 21:00:00|13695.2|13685.2|13696.2|13686.2|13699.7|13689.7|13694.7|13684.7|98
1646859900000|2022-03-09 21:05:00|13694.7|13684.7|13699.7|13689.7|13702.2|13692.2|13694.7|13684.7|72
1646860200000|2022-03-09 21:10:00|13699.2|13689.2|13694.7|13684.7|13699.2|13689.2|13692.7|13682.7|42
1646860500000|2022-03-09 21:15:00|13700.3|13676.3|13714.7|13690.7|13714.7|13690.7|13698.4|13674.4|0
1646860800000|2022-03-09 21:20:00|13715|13691|13707|13683|13715|13691|13706.7|13682.7|0
1646861100000|2022-03-09 21:25:00|13707.3|13683.3|13708.2|13684.2|13710.5|13686.5|13706.4|13682.4|0
1646861400000|2022-03-09 21:30:00|13707.8|13683.8|13700.1|13676.1|13709.8|13685.8|13699.8|13675.8|0
1646861700000|2022-03-09 21:35:00|13699.8|13675.8|13710.1|13686.1|13710.1|13686.1|13698.5|13674.5|0
1646862000000|2022-03-09 21:40:00|13709.8|13685.8|13732.1|13708.1|13735.3|13711.3|13708.8|13684.8|0
1646862300000|2022-03-09 21:45:00|13731.1|13707.1|13721.4|13697.4|13732.4|13708.4|13720.1|13696.1|0
1646862600000|2022-03-09 21:50:00|13721.1|13697.1|13718.7|13694.7|13721.1|13697.1|13713.5|13689.5|0
1646862900000|2022-03-09 21:55:00|13716.5|13692.5|13718|13694|13720.3|13696.3|13715.5|13691.5|0
1646863200000|2022-03-09 22:00:00|13718.1|13694.1|13713.8|13689.8|13719.3|13695.3|13712.5|13688.5|0
1646863500000|2022-03-09 22:05:00|13713.5|13689.5|13714.4|13690.4|13714.4|13690.4|13712.8|13688.8|0
1646863800000|2022-03-09 22:10:00|13714.6|13690.6|13715|13691|13716|13692|13712.6|13688.6|0
1646864100000|2022-03-09 22:15:00|13714.7|13690.7|13715.8|13691.8|13717.7|13693.7|13713.6|13689.6|0
1646864400000|2022-03-09 22:20:00|13715.9|13691.9|13717.1|13693.1|13717.1|13693.1|13715.5|13691.5|0
1646864700000|2022-03-09 22:25:00|13718.1|13694.1|13717.6|13693.6|13718.5|13694.5|13717.1|13693.1|0
1646865000000|2022-03-09 22:30:00|13717.5|13693.5|13718.1|13694.1|13718.1|13694.1|13717.5|13693.5|0
1646865300000|2022-03-09 22:35:00|13717.8|13693.8|13717.3|13693.3|13718.1|13694.1|13716.8|13692.8|0
1646865600000|2022-03-09 22:40:00|13717.2|13693.2|13717.1|13693.1|13717.2|13693.2|13717.1|13693.1|0
1646865900000|2022-03-09 22:45:00|13717|13693|13716.9|13692.9|13717|13693|13716.9|13692.9|0
1646866200000|2022-03-09 22:50:00|13716.8|13692.8|13718.2|13694.2|13718.2|13694.2|13716.8|13692.8|0
1646866500000|2022-03-09 22:55:00|13718|13694|13716.9|13692.9|13719.4|13695.4|13716.2|13692.2|0
1646866800000|2022-03-09 23:00:00|13720.3|13696.3|13711.4|13687.4|13720.3|13696.3|13704.6|13680.6|0
1646867100000|2022-03-09 23:05:00|13710.8|13686.8|13713.8|13689.8|13718|13694|13707.9|13683.9|0
1646867400000|2022-03-09 23:10:00|13713.5|13689.5|13717.1|13693.1|13724.8|13700.8|13713.5|13689.5|0
1646867700000|2022-03-09 23:15:00|13717.4|13693.4|13709.4|13685.4|13719.4|13695.4|13709.4|13685.4|0
1646868000000|2022-03-09 23:20:00|13710.1|13686.1|13702.1|13678.1|13712.6|13688.6|13700.8|13676.8|0
1646868300000|2022-03-09 23:25:00|13701.8|13677.8|13704.6|13680.6|13706.2|13682.2|13699.8|13675.8|0
1646868600000|2022-03-09 23:30:00|13705|13681|13706.9|13682.9|13707.8|13683.8|13705|13681|0
1646868900000|2022-03-09 23:35:00|13706.6|13682.6|13707.3|13683.3|13710.8|13686.8|13701.1|13677.1|0
1646869200000|2022-03-09 23:40:00|13707|13683|13706|13682|13709.2|13685.2|13705.1|13681.1|0
1646869500000|2022-03-09 23:45:00|13705.4|13681.4|13705.7|13681.7|13709.6|13685.6|13705.1|13681.1|0
1646869800000|2022-03-09 23:50:00|13706|13682|13708.9|13684.9|13709.2|13685.2|13701.5|13677.5|0
1646870100000|2022-03-09 23:55:00|13709.6|13685.6|13712.9|13688.9|13713.5|13689.5|13708.9|13684.9|0
1646870400000|2022-03-10 00:00:00|13713.5|13689.5|13709.2|13685.2|13719.3|13695.3|13703.8|13679.8|0
1646870700000|2022-03-10 00:05:00|13709.5|13685.5|13707.3|13683.3|13710.2|13686.2|13701.2|13677.2|0
1646871000000|2022-03-10 00:10:00|13707|13683|13704|13680|13710.2|13686.2|13703.8|13679.8|0
1646871300000|2022-03-10 00:15:00|13703.3|13679.3|13693.7|13669.7|13709.4|13685.4|13692.1|13668.1|0
1646871600000|2022-03-10 00:20:00|13694.1|13670.1|13712.3|13688.3|13717.4|13693.4|13692.9|13668.9|0
1646871900000|2022-03-10 00:25:00|13712.6|13688.6|13705|13681|13716.5|13692.5|13703.3|13679.3|0
1646872200000|2022-03-10 00:30:00|13705.2|13681.2|13706.5|13682.5|13713|13689|13696.8|13672.8|0
1646872500000|2022-03-10 00:35:00|13707|13683|13709.6|13685.6|13712|13688|13699.7|13675.7|0
1646872800000|2022-03-10 00:40:00|13710.1|13686.1|13699.8|13675.8|13714.2|13690.2|13699.1|13675.1|0
1646873100000|2022-03-10 00:45:00|13699.4|13675.4|13693.8|13669.8|13701.5|13677.5|13688.6|13664.6|0
1646873400000|2022-03-10 00:50:00|13693.9|13669.9|13695.2|13671.2|13699.9|13675.9|13691.5|13667.5|0
1646873700000|2022-03-10 00:55:00|13695.5|13671.5|13694.2|13670.2|13697.5|13673.5|13688.8|13664.8|0
1646874000000|2022-03-10 01:00:00|13694.1|13670.1|13740.2|13730.2|13770.7|13760.7|13693.6|13669.6|5919
1646874300000|2022-03-10 01:05:00|13739.7|13729.7|13730.7|13720.7|13753.7|13743.7|13724.7|13714.7|2494
1646874600000|2022-03-10 01:10:00|13731.2|13721.2|13723.7|13713.7|13733.7|13723.7|13715.7|13705.7|2105
1646874900000|2022-03-10 01:15:00|13726.2|13716.2|13785.2|13775.2|13794.2|13784.2|13721.2|13711.2|3936
1646875200000|2022-03-10 01:20:00|13790.2|13780.2|13800.7|13790.7|13803.2|13793.2|13774.7|13764.7|3824
1646875500000|2022-03-10 01:25:00|13800.2|13790.2|13775.2|13765.2|13823.7|13813.7|13775.2|13765.2|6567
1646875800000|2022-03-10 01:30:00|13771.2|13761.2|13807.2|13797.2|13847.2|13837.2|13771.2|13761.2|27356
1646876100000|2022-03-10 01:35:00|13806.2|13796.2|13817.7|13807.7|13823.7|13813.7|13758.2|13748.2|12097
1646876400000|2022-03-10 01:40:00|13818.7|13808.7|13843.7|13833.7|13855.7|13845.7|13799.2|13789.2|10322
1646876700000|2022-03-10 01:45:00|13842.2|13832.2|13872.2|13862.2|13880.2|13870.2|13825.2|13815.2|9727
1646877000000|2022-03-10 01:50:00|13873.2|13863.2|13864.2|13854.2|13877.2|13867.2|13835.2|13825.2|6182
1646877300000|2022-03-10 01:55:00|13865.2|13855.2|13815.2|13805.2|13870.2|13860.2|13796.2|13786.2|8751
1646877600000|2022-03-10 02:00:00|13816.2|13806.2|13828.2|13818.2|13864.2|13854.2|13808.2|13798.2|7329
1646877900000|2022-03-10 02:05:00|13829.2|13819.2|13827.2|13817.2|13849.2|13839.2|13814.2|13804.2|5900
1646878200000|2022-03-10 02:10:00|13826.2|13816.2|13818.2|13808.2|13836.2|13826.2|13809.2|13799.2|4509
1646878500000|2022-03-10 02:15:00|13820.2|13810.2|13858.2|13848.2|13858.2|13848.2|13812.2|13802.2|4644
1646878800000|2022-03-10 02:20:00|13857.2|13847.2|13868.2|13858.2|13879.2|13869.2|13846.2|13836.2|3399
1646879100000|2022-03-10 02:25:00|13866.2|13856.2|13864.2|13854.2|13872.2|13862.2|13851.2|13841.2|1403
1646879400000|2022-03-10 02:30:00|13867.2|13857.2|13875.2|13865.2|13882.2|13872.2|13855.2|13845.2|3230
1646879700000|2022-03-10 02:35:00|13874.2|13864.2|13880.2|13870.2|13891.2|13881.2|13863.2|13853.2|5386
1646880000000|2022-03-10 02:40:00|13879.2|13869.2|13889.2|13879.2|13892.2|13882.2|13874.2|13864.2|1614
1646880300000|2022-03-10 02:45:00|13888.2|13878.2|13857.2|13847.2|13890.2|13880.2|13854.2|13844.2|2168
1646880600000|2022-03-10 02:50:00|13856.2|13846.2|13875.2|13865.2|13882.2|13872.2|13856.2|13846.2|1940
1646880900000|2022-03-10 02:55:00|13874.2|13864.2|13859.2|13849.2|13882.2|13872.2|13859.2|13849.2|2405
1646881200000|2022-03-10 03:00:00|13860.2|13850.2|13880.2|13870.2|13890.2|13880.2|13858.2|13848.2|2269
1646881500000|2022-03-10 03:05:00|13881.2|13871.2|13868.2|13858.2|13891.2|13881.2|13860.2|13850.2|3465
1646881800000|2022-03-10 03:10:00|13869.2|13859.2|13886.2|13876.2|13889.2|13879.2|13863.2|13853.2|1919
1646882100000|2022-03-10 03:15:00|13887.2|13877.2|13892.2|13882.2|13901.2|13891.2|13871.2|13861.2|2496
1646882400000|2022-03-10 03:20:00|13893.2|13883.2|13876.2|13866.2|13897.2|13887.2|13871.2|13861.2|1676
1646882700000|2022-03-10 03:25:00|13877.2|13867.2|13847.2|13837.2|13883.2|13873.2|13846.2|13836.2|1582
1646883000000|2022-03-10 03:30:00|13850.2|13840.2|13837.2|13827.2|13854.2|13844.2|13837.2|13827.2|677
1646883300000|2022-03-10 03:35:00|13839.2|13829.2|13847.2|13837.2|13849.2|13839.2|13832.2|13822.2|1157
1646883600000|2022-03-10 03:40:00|13846.2|13836.2|13817.2|13807.2|13846.2|13836.2|13812.2|13802.2|1433
1646883900000|2022-03-10 03:45:00|13815.2|13805.2|13815.2|13805.2|13823.2|13813.2|13793.2|13783.2|1398
1646884200000|2022-03-10 03:50:00|13816.2|13806.2|13826.2|13816.2|13828.2|13818.2|13812.2|13802.2|401
1646884500000|2022-03-10 03:55:00|13825.2|13815.2|13836.2|13826.2|13837.2|13827.2|13825.2|13815.2|609
1646884800000|2022-03-10 04:00:00|13835.2|13825.2|13840.2|13830.2|13840.2|13830.2|13833.2|13823.2|236
1646885100000|2022-03-10 04:05:00|13842.2|13832.2|13837.2|13827.2|13844.2|13834.2|13836.2|13826.2|304
1646885400000|2022-03-10 04:10:00|13838.2|13828.2|13832.2|13822.2|13839.2|13829.2|13832.2|13822.2|193
1646885700000|2022-03-10 04:15:00|13833.2|13823.2|13833.2|13823.2|13835.2|13825.2|13832.2|13822.2|147
1646886000000|2022-03-10 04:20:00|13832.2|13822.2|13832.2|13822.2|13836.2|13826.2|13832.2|13822.2|217
1646886300000|2022-03-10 04:25:00|13833.2|13823.2|13830.2|13820.2|13834.2|13824.2|13830.2|13820.2|170
1646886600000|2022-03-10 04:30:00|13829.2|13819.2|13832.2|13822.2|13834.2|13824.2|13827.2|13817.2|222
1646886900000|2022-03-10 04:35:00|13831.2|13821.2|13830.2|13820.2|13833.2|13823.2|13830.2|13820.2|204
1646887200000|2022-03-10 04:40:00|13831.2|13821.2|13829.2|13819.2|13832.2|13822.2|13828.2|13818.2|233
1646887500000|2022-03-10 04:45:00|13827.2|13817.2|13828.2|13818.2|13830.2|13820.2|13827.2|13817.2|182
1646887800000|2022-03-10 04:50:00|13827.2|13817.2|13825.2|13815.2|13828.2|13818.2|13825.2|13815.2|169
1646888100000|2022-03-10 04:55:00|13824.2|13814.2|13827.2|13817.2|13829.2|13819.2|13821.2|13811.2|631
1646888400000|2022-03-10 05:00:00|13828.2|13818.2|13810.2|13800.2|13835.2|13825.2|13806.2|13796.2|7101
1646888700000|2022-03-10 05:05:00|13811.2|13801.2|13811.2|13801.2|13824.2|13814.2|13788.2|13778.2|2620
1646889000000|2022-03-10 05:10:00|13810.2|13800.2|13808.2|13798.2|13823.2|13813.2|13797.2|13787.2|2333
1646889300000|2022-03-10 05:15:00|13807.2|13797.2|13788.2|13778.2|13808.2|13798.2|13784.2|13774.2|3469
1646889600000|2022-03-10 05:20:00|13787.2|13777.2|13810.2|13800.2|13812.2|13802.2|13787.2|13777.2|2856
1646889900000|2022-03-10 05:25:00|13809.2|13799.2|13777.2|13767.2|13814.2|13804.2|13772.2|13762.2|3213
1646890200000|2022-03-10 05:30:00|13778.2|13768.2|13730.2|13720.2|13796.2|13786.2|13730.2|13720.2|4569
1646890500000|2022-03-10 05:35:00|13731.2|13721.2|13738.2|13728.2|13754.2|13744.2|13731.2|13721.2|3194
1646890800000|2022-03-10 05:40:00|13739.2|13729.2|13762.2|13752.2|13762.2|13752.2|13737.2|13727.2|2440
1646891100000|2022-03-10 05:45:00|13761.2|13751.2|13773.2|13763.2|13778.2|13768.2|13752.2|13742.2|3429
1646891400000|2022-03-10 05:50:00|13772.2|13762.2|13776.2|13766.2|13792.2|13782.2|13770.2|13760.2|2379
1646891700000|2022-03-10 05:55:00|13775.2|13765.2|13743.2|13733.2|13778.2|13768.2|13743.2|13733.2|2239
1646892000000|2022-03-10 06:00:00|13744.2|13734.2|13770.2|13760.2|13790.2|13780.2|13743.2|13733.2|2574
1646892300000|2022-03-10 06:05:00|13771.2|13761.2|13791.2|13781.2|13796.2|13786.2|13769.2|13759.2|2612
1646892600000|2022-03-10 06:10:00|13792.2|13782.2|13803.2|13793.2|13809.2|13799.2|13785.2|13775.2|1739
1646892900000|2022-03-10 06:15:00|13802.2|13792.2|13783.2|13773.2|13803.2|13793.2|13779.2|13769.2|1841
1646893200000|2022-03-10 06:20:00|13782.2|13772.2|13787.2|13777.2|13791.2|13781.2|13772.2|13762.2|1748
1646893500000|2022-03-10 06:25:00|13786.2|13776.2|13769.2|13759.2|13796.2|13786.2|13764.2|13754.2|1570
1646893800000|2022-03-10 06:30:00|13771.2|13761.2|13767.2|13757.2|13780.2|13770.2|13751.2|13741.2|2418
1646894100000|2022-03-10 06:35:00|13765.2|13755.2|13763.2|13753.2|13776.2|13766.2|13756.2|13746.2|2485
1646894400000|2022-03-10 06:40:00|13762.2|13752.2|13765.2|13755.2|13769.2|13759.2|13754.2|13744.2|2521
1646894700000|2022-03-10 06:45:00|13764.2|13754.2|13741.2|13731.2|13764.2|13754.2|13740.2|13730.2|3923
1646895000000|2022-03-10 06:50:00|13743.2|13733.2|13729.2|13719.2|13756.2|13746.2|13727.2|13717.2|4863
1646895300000|2022-03-10 06:55:00|13728.2|13718.2|13728.2|13718.2|13734.2|13724.2|13711.2|13701.2|6243
1646895600000|2022-03-10 07:00:00|13729.2|13719.2|13732.2|13722.2|13748.2|13738.2|13718.2|13708.2|2611
1646895900000|2022-03-10 07:05:00|13734.2|13724.2|13736.2|13726.2|13741.2|13731.2|13724.2|13714.2|1018
1646896200000|2022-03-10 07:10:00|13735.2|13725.2|13719.2|13709.2|13738.2|13728.2|13703.2|13693.2|1805
1646896500000|2022-03-10 07:15:00|13718.2|13708.2|13719.2|13709.2|13725.2|13715.2|13712.2|13702.2|1239
1646896800000|2022-03-10 07:20:00|13718.2|13708.2|13737.2|13727.2|13741.2|13731.2|13718.2|13708.2|435
1646897100000|2022-03-10 07:25:00|13739.2|13729.2|13743.2|13733.2|13744.2|13734.2|13733.2|13723.2|441
1646897400000|2022-03-10 07:30:00|13742.2|13732.2|13742.2|13732.2|13746.2|13736.2|13738.2|13728.2|502
1646897700000|2022-03-10 07:35:00|13741.2|13731.2|13744.2|13734.2|13752.2|13742.2|13741.2|13731.2|438
1646898000000|2022-03-10 07:40:00|13746.2|13736.2|13745.2|13735.2|13747.2|13737.2|13734.2|13724.2|562
1646898300000|2022-03-10 07:45:00|13747.2|13737.2|13754.2|13744.2|13755.2|13745.2|13741.2|13731.2|722
1646898600000|2022-03-10 07:50:00|13755.2|13745.2|13753.2|13743.2|13764.2|13754.2|13749.2|13739.2|868
1646898900000|2022-03-10 07:55:00|13754.2|13744.2|13757.2|13747.2|13761.2|13751.2|13749.2|13739.2|949
1646899200000|2022-03-10 08:00:00|13758.2|13748.2|13748.2|13736.2|13767.2|13755.2|13742.2|13731.2|1107
1646899500000|2022-03-10 08:05:00|13749.2|13737.2|13759.2|13748.2|13772.2|13760.2|13749.2|13736.2|1103
1646899800000|2022-03-10 08:10:00|13761.2|13750.2|13730.2|13719.2|13762.2|13751.2|13729.2|13717.2|1030
1646900100000|2022-03-10 08:15:00|13729.2|13718.2|13745.2|13733.2|13751.2|13740.2|13723.2|13711.2|923
1646900400000|2022-03-10 08:20:00|13744.2|13732.2|13738.2|13727.2|13748.2|13737.2|13734.2|13723.2|1057
1646900700000|2022-03-10 08:25:00|13739.2|13726.2|13755.2|13742.2|13766.2|13755.2|13738.2|13726.2|3254
1646901000000|2022-03-10 08:30:00|13764.2|13740.2|13733.5|13709.5|13771.2|13747.2|13711.1|13687.1|0
1646901300000|2022-03-10 08:35:00|13733.6|13709.6|13756.9|13732.9|13769.1|13745.1|13730.4|13706.4|206
1646901600000|2022-03-10 08:40:00|13757.1|13733.1|13780.1|13756.1|13780.9|13756.9|13745.5|13721.5|0
1646901900000|2022-03-10 08:45:00|13779.2|13755.2|13761.9|13737.9|13779.8|13755.8|13753.4|13729.4|0
1646902200000|2022-03-10 08:50:00|13761.7|13737.7|13729|13705|13763.1|13739.1|13716.7|13692.7|0
1646902500000|2022-03-10 08:55:00|13729.9|13705.9|13721.7|13697.7|13744.7|13720.7|13718.7|13694.7|0
1646902800000|2022-03-10 09:00:00|13724|13700|13768.2|13756.2|13773.2|13761.2|13724|13700|533
1646903100000|2022-03-10 09:05:00|13767.2|13757.2|13766.2|13755.2|13770.2|13758.2|13760.2|13749.2|213
1646903400000|2022-03-10 09:10:00|13767.2|13756.2|13761.2|13749.2|13769.2|13758.2|13759.2|13748.2|202
1646903700000|2022-03-10 09:15:00|13762.2|13750.2|13741.2|13729.2|13765.2|13754.2|13736.2|13725.2|684
1646904000000|2022-03-10 09:20:00|13740.2|13728.2|13721.2|13709.2|13740.2|13728.2|13721.2|13709.2|555
1646904300000|2022-03-10 09:25:00|13720.2|13710.2|13717.2|13706.2|13726.2|13714.2|13717.2|13705.2|379
1646904600000|2022-03-10 09:30:00|13718.2|13705.2|13721.2|13710.2|13726.2|13714.2|13717.2|13705.2|438
1646904900000|2022-03-10 09:35:00|13722.2|13711.2|13725.2|13714.2|13725.2|13714.2|13718.2|13706.2|234
1646905200000|2022-03-10 09:40:00|13726.2|13715.2|13735.2|13723.2|13740.2|13729.2|13725.2|13714.2|186
1646905500000|2022-03-10 09:45:00|13736.2|13724.2|13723.2|13711.2|13736.2|13724.2|13719.2|13707.2|268
1646905800000|2022-03-10 09:50:00|13724.2|13712.2|13716.2|13704.2|13730.2|13719.2|13709.2|13698.2|905
1646906100000|2022-03-10 09:55:00|13714.2|13703.2|13705.2|13694.2|13735.2|13724.2|13705.2|13693.2|2197
1646906400000|2022-03-10 10:00:00|13704.2|13693.2|13701.2|13690.2|13714.2|13703.2|13692.2|13681.2|1083
1646906700000|2022-03-10 10:05:00|13700.2|13689.2|13701.2|13690.2|13712.2|13700.2|13697.2|13685.2|528
1646907000000|2022-03-10 10:10:00|13700.2|13689.2|13698.2|13687.2|13709.2|13698.2|13697.2|13686.2|416
1646907300000|2022-03-10 10:15:00|13699.2|13688.2|13705.2|13693.2|13710.2|13698.2|13697.2|13686.2|369
1646907600000|2022-03-10 10:20:00|13704.2|13692.2|13708.2|13697.2|13716.2|13704.2|13702.2|13691.2|298
1646907900000|2022-03-10 10:25:00|13709.2|13698.2|13695.2|13684.2|13711.2|13700.2|13694.2|13682.2|674
1646908200000|2022-03-10 10:30:00|13696.2|13685.2|13690.2|13679.2|13696.2|13685.2|13685.2|13673.2|293
1646908500000|2022-03-10 10:35:00|13689.2|13678.2|13687.2|13675.2|13691.2|13679.2|13685.2|13673.2|165
1646908800000|2022-03-10 10:40:00|13688.2|13676.2|13687.2|13675.2|13696.2|13685.2|13682.2|13671.2|301
1646909100000|2022-03-10 10:45:00|13686.2|13676.2|13697.2|13686.2|13697.2|13686.2|13684.2|13672.2|293
1646909400000|2022-03-10 10:50:00|13696.2|13685.2|13686.2|13675.2|13696.2|13685.2|13685.2|13674.2|137
1646909700000|2022-03-10 10:55:00|13687.2|13676.2|13682.2|13671.2|13689.2|13678.2|13680.2|13668.2|209
1646910000000|2022-03-10 11:00:00|13681.2|13670.2|13688.2|13677.2|13689.2|13678.2|13681.2|13670.2|199
1646910300000|2022-03-10 11:05:00|13689.2|13676.2|13673.2|13662.2|13689.2|13677.2|13671.2|13660.2|427
1646910600000|2022-03-10 11:10:00|13672.2|13661.2|13675.2|13664.2|13679.2|13668.2|13666.2|13655.2|364
1646910900000|2022-03-10 11:15:00|13676.2|13663.2|13671.2|13659.2|13677.2|13666.2|13670.2|13659.2|155
1646911200000|2022-03-10 11:20:00|13670.2|13660.2|13676.2|13665.2|13680.2|13668.2|13670.2|13660.2|81
1646911500000|2022-03-10 11:25:00|13677.2|13666.2|13676.2|13665.2|13681.2|13670.2|13674.2|13663.2|214
1646911800000|2022-03-10 11:30:00|13677.2|13666.2|13680.2|13668.2|13683.2|13672.2|13675.2|13663.2|81
1646912100000|2022-03-10 11:35:00|13679.2|13667.2|13670.2|13659.2|13679.2|13668.2|13670.2|13659.2|189
1646912400000|2022-03-10 11:40:00|13669.2|13658.2|13673.2|13662.2|13675.2|13664.2|13668.2|13657.2|213
1646912700000|2022-03-10 11:45:00|13672.2|13661.2|13669.2|13657.2|13676.2|13665.2|13666.2|13655.2|726
1646913000000|2022-03-10 11:50:00|13668.2|13656.2|13668.2|13656.2|13671.2|13660.2|13666.2|13655.2|101
1646913300000|2022-03-10 11:55:00|13669.2|13657.2|13672.2|13661.2|13672.2|13661.2|13668.2|13656.2|91
1646913600000|2022-03-10 12:00:00|13674.2|13662.2|13661.2|13650.2|13676.2|13665.2|13660.2|13648.2|339
1646913900000|2022-03-10 12:05:00|13662.2|13649.2|13670.2|13658.2|13672.2|13660.2|13656.2|13645.2|173
1646914200000|2022-03-10 12:10:00|13669.2|13657.2|13679.2|13668.2|13679.2|13668.2|13668.2|13656.2|262
1646914500000|2022-03-10 12:15:00|13678.2|13667.2|13683.2|13672.2|13684.2|13673.2|13675.2|13664.2|114
1646914800000|2022-03-10 12:20:00|13682.2|13671.2|13679.2|13668.2|13683.2|13672.2|13678.2|13667.2|152
1646915100000|2022-03-10 12:25:00|13680.2|13667.2|13680.2|13669.2|13680.2|13669.2|13674.2|13663.2|120
1646915400000|2022-03-10 12:30:00|13679.2|13668.2|13678.2|13667.2|13681.2|13669.2|13676.2|13664.2|155
1646915700000|2022-03-10 12:35:00|13677.2|13666.2|13676.2|13664.2|13679.2|13667.2|13667.2|13655.2|344
1646916000000|2022-03-10 12:40:00|13677.2|13666.2|13668.2|13656.2|13677.2|13666.2|13666.2|13655.2|158
1646916300000|2022-03-10 12:45:00|13669.2|13655.2|13660.2|13649.2|13673.2|13662.2|13660.2|13649.2|330
1646916600000|2022-03-10 12:50:00|13661.2|13650.2|13667.2|13656.2|13668.2|13657.2|13660.2|13648.2|138
1646916900000|2022-03-10 12:55:00|13666.2|13655.2|13658.2|13646.2|13667.2|13656.2|13657.2|13646.2|217
1646917200000|2022-03-10 13:00:00|13657.2|13647.2|13667.2|13655.2|13667.2|13656.2|13657.2|13646.2|212
1646917500000|2022-03-10 13:05:00|13666.2|13654.2|13665.2|13654.2|13675.2|13664.2|13665.2|13654.2|250
1646917800000|2022-03-10 13:10:00|13666.2|13655.2|13674.2|13663.2|13676.2|13665.2|13661.2|13650.2|180
1646918100000|2022-03-10 13:15:00|13673.2|13662.2|13678.2|13667.2|13680.2|13668.2|13670.2|13659.2|223
1646918400000|2022-03-10 13:20:00|13677.2|13666.2|13676.2|13665.2|13682.2|13671.2|13673.2|13662.2|363
1646918700000|2022-03-10 13:25:00|13675.2|13664.2|13662.2|13650.2|13675.2|13665.2|13660.2|13648.2|435
1646919000000|2022-03-10 13:30:00|13661.2|13649.2|13679.2|13668.2|13693.2|13681.2|13660.2|13649.2|1376
1646919300000|2022-03-10 13:35:00|13680.2|13669.2|13655.2|13643.2|13683.2|13672.2|13654.2|13643.2|1057
1646919600000|2022-03-10 13:40:00|13654.2|13644.2|13655.2|13644.2|13660.2|13649.2|13649.2|13638.2|914
1646919900000|2022-03-10 13:45:00|13656.2|13645.2|13642.2|13631.2|13660.2|13648.2|13640.2|13628.2|906
1646920200000|2022-03-10 13:50:00|13641.2|13629.2|13651.2|13640.2|13653.2|13642.2|13637.2|13626.2|596
1646920500000|2022-03-10 13:55:00|13652.2|13641.2|13660.2|13649.2|13664.2|13653.2|13651.2|13640.2|482
1646920800000|2022-03-10 14:00:00|13661.2|13650.2|13658.2|13647.2|13663.2|13652.2|13651.2|13640.2|440
1646921100000|2022-03-10 14:05:00|13657.2|13646.2|13656.2|13645.2|13661.2|13650.2|13653.2|13642.2|220
1646921400000|2022-03-10 14:10:00|13655.2|13644.2|13653.2|13641.2|13655.2|13644.2|13648.2|13637.2|376
1646921700000|2022-03-10 14:15:00|13652.2|13642.2|13659.2|13648.2|13659.2|13648.2|13651.2|13640.2|398
1646922000000|2022-03-10 14:20:00|13658.2|13647.2|13654.2|13643.2|13661.2|13650.2|13650.2|13638.2|495
1646922300000|2022-03-10 14:25:00|13655.2|13644.2|13654.2|13642.2|13661.2|13650.2|13647.2|13636.2|793
1646922600000|2022-03-10 14:30:00|13655.2|13644.2|13641.2|13630.2|13659.2|13648.2|13621.2|13610.2|2516
1646922900000|2022-03-10 14:35:00|13642.2|13631.2|13623.2|13611.2|13644.2|13633.2|13620.2|13609.2|877
1646923200000|2022-03-10 14:40:00|13622.2|13610.2|13632.2|13620.2|13644.2|13633.2|13622.2|13610.2|654
1646923500000|2022-03-10 14:45:00|13633.2|13621.2|13633.2|13622.2|13647.2|13635.2|13630.2|13618.2|482
1646923800000|2022-03-10 14:50:00|13634.2|13623.2|13628.2|13616.2|13636.2|13625.2|13611.2|13599.2|1261
1646924100000|2022-03-10 14:55:00|13629.2|13617.2|13666.2|13654.2|13674.2|13662.2|13628.2|13617.2|1419
1646924400000|2022-03-10 15:00:00|13667.2|13655.2|13642.2|13630.2|13669.2|13658.2|13636.2|13625.2|1029
1646924700000|2022-03-10 15:05:00|13641.2|13629.2|13640.2|13628.2|13649.2|13638.2|13631.2|13620.2|691
1646925000000|2022-03-10 15:10:00|13639.2|13629.2|13655.2|13644.2|13656.2|13645.2|13633.2|13622.2|998
1646925300000|2022-03-10 15:15:00|13654.2|13642.2|13677.2|13666.2|13678.2|13666.2|13651.2|13640.2|1671
1646925600000|2022-03-10 15:20:00|13678.2|13665.2|13666.2|13655.2|13680.2|13669.2|13659.2|13647.2|1077
1646925900000|2022-03-10 15:25:00|13668.2|13656.2|13653.2|13641.2|13674.2|13663.2|13652.2|13641.2|405
1646926200000|2022-03-10 15:30:00|13652.2|13640.2|13634.2|13623.2|13655.2|13644.2|13629.2|13618.2|459
1646926500000|2022-03-10 15:35:00|13633.2|13621.2|13644.2|13633.2|13645.2|13634.2|13631.2|13619.2|556
1646926800000|2022-03-10 15:40:00|13645.2|13634.2|13632.2|13620.2|13646.2|13634.2|13630.2|13619.2|416
1646927100000|2022-03-10 15:45:00|13631.2|13621.2|13643.2|13632.2|13644.2|13633.2|13631.2|13619.2|461
1646927400000|2022-03-10 15:50:00|13642.2|13631.2|13614.2|13603.2|13642.2|13631.2|13614.2|13602.2|752
1646927700000|2022-03-10 15:55:00|13615.2|13602.2|13614.2|13602.2|13620.2|13608.2|13608.2|13597.2|446
1646928000000|2022-03-10 16:00:00|13613.2|13601.2|13601.2|13590.2|13613.2|13601.2|13596.2|13585.2|636
1646928300000|2022-03-10 16:05:00|13602.2|13591.2|13594.2|13583.2|13603.2|13592.2|13588.2|13577.2|565
1646928600000|2022-03-10 16:10:00|13595.2|13584.2|13592.2|13581.2|13595.2|13584.2|13586.2|13575.2|796
1646928900000|2022-03-10 16:15:00|13591.2|13580.2|13588.2|13576.2|13593.2|13582.2|13588.2|13576.2|440
1646929200000|2022-03-10 16:20:00|13589.2|13577.2|13585.2|13574.2|13591.2|13580.2|13583.2|13572.2|495
1646929500000|2022-03-10 16:25:00|13584.2|13573.2|13587.2|13575.2|13587.2|13576.2|13575.2|13564.2|849
1646929800000|2022-03-10 16:30:00|13589.2|13577.2|13586.2|13575.2|13594.2|13583.2|13580.2|13569.2|402
1646930100000|2022-03-10 16:35:00|13587.2|13574.2|13576.2|13565.2|13593.2|13581.2|13576.2|13565.2|454
1646930400000|2022-03-10 16:40:00|13577.2|13566.2|13582.2|13571.2|13586.2|13574.2|13575.2|13564.2|442
1646930700000|2022-03-10 16:45:00|13583.2|13572.2|13589.2|13577.2|13591.2|13579.2|13579.2|13568.2|120
1646931000000|2022-03-10 16:50:00|13590.2|13578.2|13598.2|13586.2|13599.2|13587.2|13588.2|13577.2|313
1646931300000|2022-03-10 16:55:00|13597.2|13587.2|13608.2|13597.2|13610.2|13598.2|13596.2|13585.2|261
1646931600000|2022-03-10 17:00:00|13607.2|13596.2|13608.2|13596.2|13613.2|13602.2|13606.2|13595.2|128
1646931900000|2022-03-10 17:05:00|13609.2|13597.2|13603.2|13592.2|13614.2|13603.2|13600.2|13588.2|124
1646932200000|2022-03-10 17:10:00|13604.2|13593.2|13604.2|13592.2|13605.2|13593.2|13597.2|13586.2|123
1646932500000|2022-03-10 17:15:00|13605.2|13593.2|13596.2|13584.2|13610.2|13599.2|13590.2|13579.2|210
1646932800000|2022-03-10 17:20:00|13597.2|13585.2|13625.2|13614.2|13626.2|13615.2|13597.2|13584.2|370
1646933100000|2022-03-10 17:25:00|13624.2|13613.2|13609.2|13598.2|13626.2|13615.2|13608.2|13596.2|230
1646933400000|2022-03-10 17:30:00|13608.2|13597.2|13603.2|13592.2|13613.2|13602.2|13602.2|13591.2|90
1646933700000|2022-03-10 17:35:00|13604.2|13591.2|13598.2|13587.2|13604.2|13592.2|13597.2|13586.2|150
1646934000000|2022-03-10 17:40:00|13599.2|13588.2|13598.2|13586.2|13602.2|13591.2|13595.2|13584.2|184
1646934300000|2022-03-10 17:45:00|13597.2|13585.2|13598.2|13587.2|13601.2|13589.2|13593.2|13582.2|124
1646934600000|2022-03-10 17:50:00|13597.2|13586.2|13587.2|13575.2|13599.2|13588.2|13586.2|13574.2|208
1646934900000|2022-03-10 17:55:00|13588.2|13576.2|13590.2|13578.2|13592.2|13580.2|13585.2|13574.2|144
1646935200000|2022-03-10 18:00:00|13589.2|13579.2|13582.2|13571.2|13595.2|13584.2|13582.2|13570.2|122
1646935500000|2022-03-10 18:05:00|13583.2|13570.2|13587.2|13576.2|13591.2|13579.2|13581.2|13569.2|200
1646935800000|2022-03-10 18:10:00|13588.2|13577.2|13592.2|13580.2|13597.2|13585.2|13586.2|13575.2|143
1646936100000|2022-03-10 18:15:00|13591.2|13579.2|13595.2|13583.2|13598.2|13586.2|13589.2|13577.2|115
1646936400000|2022-03-10 18:20:00|13594.2|13584.2|13600.2|13589.2|13600.2|13589.2|13593.2|13582.2|47
1646936700000|2022-03-10 18:25:00|13599.2|13588.2|13599.2|13588.2|13605.2|13594.2|13593.2|13582.2|178
1646937000000|2022-03-10 18:30:00|13598.2|13587.2|13610.2|13599.2|13610.2|13599.2|13593.2|13582.2|189
1646937300000|2022-03-10 18:35:00|13609.2|13598.2|13609.2|13598.2|13619.2|13607.2|13609.2|13597.2|352
1646937600000|2022-03-10 18:40:00|13610.2|13599.2|13610.2|13599.2|13613.2|13602.2|13607.2|13595.2|142
1646937900000|2022-03-10 18:45:00|13611.2|13600.2|13620.2|13609.2|13622.2|13611.2|13609.2|13598.2|317
1646938200000|2022-03-10 18:50:00|13621.2|13610.2|13620.2|13608.2|13623.2|13612.2|13615.2|13604.2|260
1646938500000|2022-03-10 18:55:00|13619.2|13607.2|13618.2|13606.2|13620.2|13609.2|13613.2|13602.2|240
1646938800000|2022-03-10 19:00:00|13617.2|13605.2|13644.2|13631.2|13644.2|13633.2|13614.2|13603.2|324
1646939100000|2022-03-10 19:05:00|13645.2|13632.2|13628.2|13616.2|13649.2|13637.2|13628.2|13616.2|343
1646939400000|2022-03-10 19:10:00|13629.2|13618.2|13637.2|13626.2|13637.2|13626.2|13628.2|13616.2|145
1646939700000|2022-03-10 19:15:00|13638.2|13627.2|13643.2|13631.2|13647.2|13636.2|13636.2|13625.2|233
1646940000000|2022-03-10 19:20:00|13644.2|13632.2|13631.2|13619.2|13647.2|13636.2|13631.2|13619.2|209
1646940300000|2022-03-10 19:25:00|13630.2|13620.2|13638.2|13627.2|13644.2|13633.2|13630.2|13619.2|263
1646940600000|2022-03-10 19:30:00|13639.2|13628.2|13637.2|13624.2|13643.2|13632.2|13635.2|13623.2|172
1646940900000|2022-03-10 19:35:00|13638.2|13625.2|13636.2|13625.2|13640.2|13629.2|13634.2|13623.2|101
1646941200000|2022-03-10 19:40:00|13638.2|13626.2|13628.2|13618.2|13640.2|13628.2|13627.7|13616.2|171
1646941500000|2022-03-10 19:45:00|13629.2|13619.2|13644.2|13634.2|13644.7|13634.7|13628.2|13618.2|215
1646941800000|2022-03-10 19:50:00|13645.2|13635.2|13644.2|13634.2|13649.7|13639.7|13643.2|13633.2|192
1646942100000|2022-03-10 19:55:00|13644.7|13634.7|13646.7|13636.7|13650.7|13640.7|13644.2|13634.2|68
1646942400000|2022-03-10 20:00:00|13646.2|13636.2|13634.7|13624.7|13647.7|13637.7|13633.7|13623.7|295
1646942700000|2022-03-10 20:05:00|13635.7|13625.7|13635.7|13625.7|13638.7|13628.7|13627.7|13617.7|190
1646943000000|2022-03-10 20:10:00|13636.7|13626.7|13642.2|13632.2|13642.7|13632.7|13633.2|13623.2|182
1646943300000|2022-03-10 20:15:00|13642.7|13632.7|13638.2|13628.2|13643.7|13633.7|13635.2|13625.2|203
1646943600000|2022-03-10 20:20:00|13637.7|13627.7|13628.2|13618.2|13639.7|13629.7|13626.2|13616.2|112
1646943900000|2022-03-10 20:25:00|13628.7|13618.7|13639.7|13629.7|13639.7|13629.7|13627.7|13617.7|177
1646944200000|2022-03-10 20:30:00|13640.7|13630.7|13637.7|13627.7|13640.7|13630.7|13632.2|13622.2|175
1646944500000|2022-03-10 20:35:00|13638.2|13628.2|13632.7|13622.7|13638.7|13628.7|13628.7|13618.7|172
1646944800000|2022-03-10 20:40:00|13633.2|13623.2|13636.7|13626.7|13640.7|13630.7|13632.2|13622.2|393
1646945100000|2022-03-10 20:45:00|13636.2|13626.2|13637.7|13627.7|13640.7|13630.7|13631.7|13621.7|355
1646945400000|2022-03-10 20:50:00|13639.7|13629.7|13643.7|13633.7|13645.7|13635.7|13639.7|13629.7|311
1646945700000|2022-03-10 20:55:00|13643.2|13633.2|13641.7|13631.7|13645.7|13635.7|13639.7|13629.7|165
1646946000000|2022-03-10 21:00:00|13642.2|13632.2|13643.7|13633.7|13645.7|13635.7|13641.2|13631.2|125
1646946300000|2022-03-10 21:05:00|13643.2|13633.2|13645.7|13635.7|13645.7|13635.7|13642.7|13632.7|169
1646946600000|2022-03-10 21:10:00|13644.2|13634.2|13644.7|13634.7|13645.7|13635.7|13644.2|13634.2|25
1646946900000|2022-03-10 21:15:00|13651.1|13627.1|13649.8|13625.8|13652.3|13628.3|13648.5|13624.5|0
1646947200000|2022-03-10 21:20:00|13650.4|13626.4|13652.8|13628.8|13652.8|13628.8|13649.6|13625.6|0
1646947500000|2022-03-10 21:25:00|13653.4|13629.4|13652|13628|13653.4|13629.4|13651.4|13627.4|0
1646947800000|2022-03-10 21:30:00|13651.7|13627.7|13649.5|13625.5|13651.7|13627.7|13649.5|13625.5|0
1646948100000|2022-03-10 21:35:00|13650.1|13626.1|13654.1|13630.1|13656.7|13632.7|13650.1|13626.1|0
1646948400000|2022-03-10 21:40:00|13652.8|13628.8|13650.9|13626.9|13653.5|13629.5|13650.9|13626.9|0
1646948700000|2022-03-10 21:45:00|13651.5|13627.5|13652.2|13628.2|13652.2|13628.2|13645.8|13621.8|0
1646949000000|2022-03-10 21:50:00|13651.5|13627.5|13650.3|13626.3|13652.2|13628.2|13649.6|13625.6|0
1646949300000|2022-03-10 21:55:00|13649.6|13625.6|13644|13620|13649.6|13625.6|13641.9|13617.9|0
1646949600000|2022-03-10 22:00:00|13643.9|13619.9|13641.6|13617.6|13647.4|13623.4|13641.6|13617.6|0
1646949900000|2022-03-10 22:05:00|13642.9|13618.9|13640.1|13616.1|13643.9|13619.9|13639|13615|0
1646950200000|2022-03-10 22:10:00|13639.9|13615.9|13638.4|13614.4|13641.4|13617.4|13637.4|13613.4|0
1646950500000|2022-03-10 22:15:00|13638.7|13614.7|13637.6|13613.6|13638.8|13614.8|13635.2|13611.2|0
1646950800000|2022-03-10 22:20:00|13638.3|13614.3|13637|13613|13639.8|13615.8|13637|13613|0
1646951100000|2022-03-10 22:25:00|13637.9|13613.9|13639.7|13615.7|13641.1|13617.1|13637.2|13613.2|0
1646951400000|2022-03-10 22:30:00|13640.2|13616.2|13638.9|13614.9|13640.4|13616.4|13638.1|13614.1|0
1646951700000|2022-03-10 22:35:00|13638.8|13614.8|13639|13615|13640|13616|13638.8|13614.8|0
1646952000000|2022-03-10 22:40:00|13638.9|13614.9|13638.3|13614.3|13639.1|13615.1|13638.2|13614.2|0
1646952300000|2022-03-10 22:45:00|13638.2|13614.2|13638.6|13614.6|13639|13615|13638.1|13614.1|0
1646952600000|2022-03-10 22:50:00|13638.2|13614.2|13638.7|13614.7|13638.7|13614.7|13638.2|13614.2|0
1646952900000|2022-03-10 22:55:00|13638.6|13614.6|13637.5|13613.5|13639.4|13615.4|13637.2|13613.2|0
1646953200000|2022-03-10 23:00:00|13638.2|13614.2|13654.8|13630.8|13655|13631|13636.1|13612.1|0
1646953500000|2022-03-10 23:05:00|13654.2|13630.2|13660|13636|13662.2|13638.2|13653.5|13629.5|0
1646953800000|2022-03-10 23:10:00|13660.3|13636.3|13661.3|13637.3|13662.2|13638.2|13658.1|13634.1|0
1646954100000|2022-03-10 23:15:00|13661.6|13637.6|13660.4|13636.4|13665.4|13641.4|13660.1|13636.1|0
1646954400000|2022-03-10 23:20:00|13660.1|13636.1|13662.6|13638.6|13663.3|13639.3|13658.1|13634.1|0
1646954700000|2022-03-10 23:25:00|13662|13638|13657.6|13633.6|13662|13638|13657.3|13633.3|0
1646955000000|2022-03-10 23:30:00|13657.3|13633.3|13658.5|13634.5|13661.7|13637.7|13656.8|13632.8|0
1646955300000|2022-03-10 23:35:00|13658.1|13634.1|13661.1|13637.1|13661.1|13637.1|13656.8|13632.8|0
1646955600000|2022-03-10 23:40:00|13661.7|13637.7|13655.9|13631.9|13661.7|13637.7|13655.9|13631.9|0
1646955900000|2022-03-10 23:45:00|13656.2|13632.2|13670|13646|13673.2|13649.2|13656.2|13632.2|0
1646956200000|2022-03-10 23:50:00|13669.7|13645.7|13662.9|13638.9|13670|13646|13661.6|13637.6|0
1646956500000|2022-03-10 23:55:00|13663.2|13639.2|13661.2|13637.2|13667.9|13643.9|13659.6|13635.6|0
1646956800000|2022-03-11 00:00:00|13660.9|13636.9|13653.8|13629.8|13662.8|13638.8|13651.9|13627.9|0
1646957100000|2022-03-11 00:05:00|13654.1|13630.1|13655.4|13631.4|13657.7|13633.7|13652.5|13628.5|0
1646957400000|2022-03-11 00:10:00|13655.1|13631.1|13657.7|13633.7|13660.5|13636.5|13652.5|13628.5|0
1646957700000|2022-03-11 00:15:00|13657.3|13633.3|13659.8|13635.8|13672.6|13648.6|13650.3|13626.3|0
1646958000000|2022-03-11 00:20:00|13659.4|13635.4|13659.7|13635.7|13660.6|13636.6|13646.3|13622.3|0
1646958300000|2022-03-11 00:25:00|13659.2|13635.2|13637.6|13613.6|13661|13637|13629|13605|0
1646958600000|2022-03-11 00:30:00|13637.7|13613.7|13641.2|13617.2|13651.2|13627.2|13637.4|13613.4|0
1646958900000|2022-03-11 00:35:00|13641.5|13617.5|13621.1|13597.1|13645.8|13621.8|13620.8|13596.8|0
1646959200000|2022-03-11 00:40:00|13621.6|13597.6|13621.8|13597.8|13627.6|13603.6|13615.3|13591.3|0
1646959500000|2022-03-11 00:45:00|13622.1|13598.1|13628.6|13604.6|13628.9|13604.9|13619.3|13595.3|0
1646959800000|2022-03-11 00:50:00|13628.9|13604.9|13606.6|13582.6|13629.1|13605.1|13599.6|13575.6|0
1646960100000|2022-03-11 00:55:00|13606.2|13582.2|13599.8|13575.8|13606.2|13582.2|13594.5|13570.5|0
1646960400000|2022-03-11 01:00:00|13642.2|13632.2|13668.7|13658.7|13675.2|13665.2|13633.7|13623.7|2779
1646960700000|2022-03-11 01:05:00|13668.2|13658.2|13637.2|13627.2|13668.2|13658.2|13632.2|13622.2|1905
1646961000000|2022-03-11 01:10:00|13636.7|13626.7|13642.7|13632.7|13642.7|13632.7|13631.7|13621.7|1013
1646961300000|2022-03-11 01:15:00|13640.7|13630.7|13633.7|13623.7|13644.7|13634.7|13617.2|13607.2|2587
1646961600000|2022-03-11 01:20:00|13633.2|13623.2|13544.7|13534.7|13633.2|13623.2|13543.2|13533.2|3386
1646961900000|2022-03-11 01:25:00|13545.7|13535.7|13566.2|13556.2|13572.2|13562.2|13497.7|13487.7|6417
1646962200000|2022-03-11 01:30:00|13567.2|13557.2|13508.2|13498.2|13567.2|13557.2|13415.2|13405.2|27536
1646962500000|2022-03-11 01:35:00|13507.7|13497.7|13533.7|13523.7|13538.7|13528.7|13470.7|13460.7|11606
1646962800000|2022-03-11 01:40:00|13533.2|13523.2|13552.7|13542.7|13575.7|13565.7|13515.2|13505.2|9682
1646963100000|2022-03-11 01:45:00|13552.2|13542.2|13542.2|13532.2|13582.2|13572.2|13528.2|13518.2|6397
1646963400000|2022-03-11 01:50:00|13544.2|13534.2|13559.2|13549.2|13564.2|13554.2|13533.2|13523.2|3309
1646963700000|2022-03-11 01:55:00|13557.2|13547.2|13562.2|13552.2|13568.2|13558.2|13541.2|13531.2|3711
1646964000000|2022-03-11 02:00:00|13563.2|13553.2|13619.2|13609.2|13621.2|13611.2|13552.2|13542.2|5914
1646964300000|2022-03-11 02:05:00|13620.2|13610.2|13615.2|13605.2|13633.2|13623.2|13598.2|13588.2|3032
1646964600000|2022-03-11 02:10:00|13611.2|13601.2|13563.2|13553.2|13616.2|13606.2|13560.2|13550.2|2833
1646964900000|2022-03-11 02:15:00|13564.2|13554.2|13528.2|13518.2|13564.2|13554.2|13523.2|13513.2|2735
1646965200000|2022-03-11 02:20:00|13530.2|13520.2|13502.2|13492.2|13539.2|13529.2|13490.2|13480.2|2876
1646965500000|2022-03-11 02:25:00|13500.2|13490.2|13470.2|13460.2|13502.2|13492.2|13460.2|13450.2|4066
1646965800000|2022-03-11 02:30:00|13468.2|13458.2|13464.2|13454.2|13497.2|13487.2|13436.2|13426.2|6311
1646966100000|2022-03-11 02:35:00|13462.2|13452.2|13510.2|13500.2|13510.2|13500.2|13454.2|13444.2|2225
1646966400000|2022-03-11 02:40:00|13511.2|13501.2|13459.2|13449.2|13512.2|13502.2|13448.2|13438.2|1648
1646966700000|2022-03-11 02:45:00|13460.2|13450.2|13449.2|13439.2|13467.2|13457.2|13436.2|13426.2|2675
1646967000000|2022-03-11 02:50:00|13448.2|13438.2|13457.2|13447.2|13459.2|13449.2|13402.2|13392.2|6827
1646967300000|2022-03-11 02:55:00|13458.2|13448.2|13448.2|13438.2|13463.2|13453.2|13424.2|13414.2|8043
1646967600000|2022-03-11 03:00:00|13450.2|13440.2|13456.2|13446.2|13473.2|13463.2|13432.2|13422.2|5699
1646967900000|2022-03-11 03:05:00|13454.2|13444.2|13424.2|13414.2|13463.2|13453.2|13417.2|13407.2|2584
1646968200000|2022-03-11 03:10:00|13425.2|13415.2|13402.2|13392.2|13443.2|13433.2|13395.2|13385.2|3150
1646968500000|2022-03-11 03:15:00|13400.2|13390.2|13447.2|13437.2|13454.2|13444.2|13374.2|13364.2|4923
1646968800000|2022-03-11 03:20:00|13444.2|13434.2|13413.2|13403.2|13449.2|13439.2|13396.2|13386.2|3401
1646969100000|2022-03-11 03:25:00|13411.2|13401.2|13402.2|13392.2|13428.2|13418.2|13387.2|13377.2|3470
1646969400000|2022-03-11 03:30:00|13400.2|13390.2|13395.2|13385.2|13401.2|13391.2|13381.2|13371.2|828
1646969700000|2022-03-11 03:35:00|13396.2|13386.2|13391.2|13381.2|13397.2|13387.2|13387.2|13377.2|457
1646970000000|2022-03-11 03:40:00|13390.2|13380.2|13426.2|13416.2|13435.2|13425.2|13388.2|13378.2|1672
1646970300000|2022-03-11 03:45:00|13427.2|13417.2|13413.2|13403.2|13433.2|13423.2|13412.2|13402.2|723
1646970600000|2022-03-11 03:50:00|13411.2|13401.2|13418.2|13408.2|13423.2|13413.2|13408.2|13398.2|484
1646970900000|2022-03-11 03:55:00|13416.2|13406.2|13414.2|13404.2|13417.2|13407.2|13410.2|13400.2|614
1646971200000|2022-03-11 04:00:00|13416.2|13406.2|13418.2|13408.2|13421.2|13411.2|13415.2|13405.2|204
1646971500000|2022-03-11 04:05:00|13417.2|13407.2|13422.2|13412.2|13422.2|13412.2|13417.2|13407.2|144
1646971800000|2022-03-11 04:10:00|13421.2|13411.2|13421.2|13411.2|13422.2|13412.2|13414.2|13404.2|147
1646972100000|2022-03-11 04:15:00|13420.2|13410.2|13422.2|13412.2|13424.2|13414.2|13420.2|13410.2|114
1646972400000|2022-03-11 04:20:00|13424.2|13414.2|13430.2|13420.2|13430.2|13420.2|13424.2|13414.2|254
1646972700000|2022-03-11 04:25:00|13431.2|13421.2|13428.2|13418.2|13431.2|13421.2|13427.2|13417.2|191
1646973000000|2022-03-11 04:30:00|13429.2|13419.2|13428.2|13418.2|13430.2|13420.2|13427.2|13417.2|208
1646973300000|2022-03-11 04:35:00|13429.2|13419.2|13426.2|13416.2|13430.2|13420.2|13426.2|13416.2|122
1646973600000|2022-03-11 04:40:00|13425.2|13415.2|13426.2|13416.2|13427.2|13417.2|13424.2|13414.2|101
1646973900000|2022-03-11 04:45:00|13425.2|13415.2|13435.2|13425.2|13437.2|13427.2|13424.2|13414.2|405
1646974200000|2022-03-11 04:50:00|13434.2|13424.2|13430.2|13420.2|13436.2|13426.2|13430.2|13420.2|321
1646974500000|2022-03-11 04:55:00|13431.2|13421.2|13426.2|13416.2|13436.2|13426.2|13426.2|13416.2|609
1646974800000|2022-03-11 05:00:00|13428.2|13418.2|13390.2|13380.2|13434.2|13424.2|13378.2|13368.2|9264
1646975100000|2022-03-11 05:05:00|13388.2|13378.2|13343.2|13333.2|13388.2|13378.2|13329.2|13319.2|7264
1646975400000|2022-03-11 05:10:00|13342.2|13332.2|13391.2|13381.2|13397.2|13387.2|13312.2|13302.2|6975
1646975700000|2022-03-11 05:15:00|13390.2|13380.2|13428.2|13418.2|13459.2|13449.2|13380.2|13370.2|7108
1646976000000|2022-03-11 05:20:00|13430.2|13420.2|13399.2|13389.2|13441.2|13431.2|13396.2|13386.2|6839
1646976300000|2022-03-11 05:25:00|13401.2|13391.2|13376.2|13366.2|13405.2|13395.2|13369.2|13359.2|4565
1646976600000|2022-03-11 05:30:00|13373.2|13363.2|13468.2|13458.2|13484.2|13474.2|13371.2|13361.2|5325
1646976900000|2022-03-11 05:35:00|13466.2|13456.2|13496.2|13486.2|13524.2|13514.2|13463.2|13453.2|4030
1646977200000|2022-03-11 05:40:00|13495.2|13485.2|13507.2|13497.2|13527.2|13517.2|13470.2|13460.2|3125
1646977500000|2022-03-11 05:45:00|13510.2|13500.2|13549.2|13539.2|13549.2|13539.2|13483.2|13473.2|3501
1646977800000|2022-03-11 05:50:00|13547.2|13537.2|13623.2|13613.2|13623.2|13613.2|13547.2|13537.2|4597
1646978100000|2022-03-11 05:55:00|13622.2|13612.2|13615.2|13605.2|13660.2|13650.2|13612.2|13602.2|6152
1646978400000|2022-03-11 06:00:00|13618.2|13608.2|13601.2|13591.2|13627.2|13617.2|13580.2|13570.2|6350
1646978700000|2022-03-11 06:05:00|13599.2|13589.2|13611.2|13601.2|13620.2|13610.2|13583.2|13573.2|3971
1646979000000|2022-03-11 06:10:00|13609.2|13599.2|13671.2|13661.2|13683.2|13673.2|13600.2|13590.2|5985
1646979300000|2022-03-11 06:15:00|13672.2|13662.2|13736.2|13726.2|13742.2|13732.2|13660.2|13650.2|6427
1646979600000|2022-03-11 06:20:00|13738.2|13728.2|13726.2|13716.2|13757.2|13747.2|13714.2|13704.2|5563
1646979900000|2022-03-11 06:25:00|13723.2|13713.2|13808.2|13798.2|13813.2|13803.2|13710.2|13700.2|6136
1646980200000|2022-03-11 06:30:00|13807.2|13797.2|13752.2|13742.2|13813.2|13803.2|13752.2|13742.2|6051
1646980500000|2022-03-11 06:35:00|13751.2|13741.2|13713.2|13703.2|13752.2|13742.2|13702.2|13692.2|5875
1646980800000|2022-03-11 06:40:00|13711.2|13701.2|13758.2|13748.2|13760.2|13750.2|13700.2|13690.2|3919
1646981100000|2022-03-11 06:45:00|13760.2|13750.2|13729.2|13719.2|13774.2|13764.2|13718.2|13708.2|4779
1646981400000|2022-03-11 06:50:00|13730.2|13720.2|13753.2|13743.2|13772.2|13762.2|13723.2|13713.2|4796
1646981700000|2022-03-11 06:55:00|13750.2|13740.2|13803.2|13793.2|13803.2|13793.2|13741.2|13731.2|9586
1646982000000|2022-03-11 07:00:00|13805.2|13795.2|13790.2|13780.2|13814.2|13804.2|13763.2|13753.2|4128
1646982300000|2022-03-11 07:05:00|13791.2|13781.2|13788.2|13778.2|13819.2|13809.2|13782.2|13772.2|3164
1646982600000|2022-03-11 07:10:00|13787.2|13777.2|13785.2|13775.2|13797.2|13787.2|13779.2|13769.2|1955
1646982900000|2022-03-11 07:15:00|13787.2|13777.2|13779.2|13769.2|13798.2|13788.2|13774.2|13764.2|1564
1646983200000|2022-03-11 07:20:00|13777.2|13767.2|13759.2|13749.2|13777.2|13767.2|13751.2|13741.2|1349
1646983500000|2022-03-11 07:25:00|13758.2|13748.2|13749.2|13739.2|13760.2|13750.2|13747.2|13737.2|998
1646983800000|2022-03-11 07:30:00|13748.2|13738.2|13742.2|13732.2|13754.2|13744.2|13740.2|13730.2|1024
1646984100000|2022-03-11 07:35:00|13741.2|13731.2|13729.2|13719.2|13743.2|13733.2|13727.2|13717.2|889
1646984400000|2022-03-11 07:40:00|13728.2|13718.2|13742.2|13732.2|13745.2|13735.2|13727.2|13717.2|1107
1646984700000|2022-03-11 07:45:00|13740.2|13730.2|13749.2|13739.2|13755.2|13745.2|13739.2|13729.2|1013
1646985000000|2022-03-11 07:50:00|13750.2|13740.2|13755.2|13745.2|13763.2|13753.2|13744.2|13734.2|876
1646985300000|2022-03-11 07:55:00|13757.2|13747.2|13763.2|13753.2|13765.2|13755.2|13753.2|13743.2|960
1646985600000|2022-03-11 08:00:00|13765.2|13754.2|13761.2|13750.2|13778.2|13766.2|13757.2|13745.2|1750
1646985900000|2022-03-11 08:05:00|13762.2|13751.2|13763.2|13750.2|13773.2|13761.2|13752.2|13740.2|1350
1646986200000|2022-03-11 08:10:00|13762.2|13752.2|13727.2|13715.2|13765.2|13754.2|13726.2|13714.2|2241
1646986500000|2022-03-11 08:15:00|13728.2|13717.2|13710.2|13698.2|13750.2|13739.2|13708.2|13697.2|2536
1646986800000|2022-03-11 08:20:00|13711.2|13699.2|13741.2|13728.2|13744.2|13733.2|13710.2|13698.2|1206
1646987100000|2022-03-11 08:25:00|13740.2|13727.2|13732.2|13719.2|13745.2|13733.2|13726.2|13713.2|944
1646987400000|2022-03-11 08:30:00|13743|13719|13734.8|13710.8|13759.4|13735.4|13728|13704|0
1646987700000|2022-03-11 08:35:00|13735.1|13711.1|13757.4|13733.4|13759.6|13735.6|13734.3|13710.3|2020
1646988000000|2022-03-11 08:40:00|13757|13733|13764.3|13740.3|13773.6|13749.6|13742.4|13718.4|0
1646988300000|2022-03-11 08:45:00|13764.5|13740.5|13774.3|13750.3|13779|13755|13763.8|13739.8|0
1646988600000|2022-03-11 08:50:00|13773.8|13749.8|13748.4|13724.4|13778.3|13754.3|13742.7|13718.7|0
1646988900000|2022-03-11 08:55:00|13748.6|13724.6|13752.2|13728.2|13770.8|13746.8|13747.3|13723.3|0
1646989200000|2022-03-11 09:00:00|13751.9|13727.9|13757.2|13745.2|13757.2|13745.2|13732.2|13719.2|536
1646989500000|2022-03-11 09:05:00|13756.2|13744.2|13777.2|13766.2|13780.2|13769.2|13754.2|13742.2|670
1646989800000|2022-03-11 09:10:00|13775.2|13764.2|13780.2|13768.2|13786.2|13774.2|13771.2|13758.2|421
1646990100000|2022-03-11 09:15:00|13779.2|13769.2|13764.2|13752.2|13779.2|13769.2|13760.2|13749.2|215
1646990400000|2022-03-11 09:20:00|13763.2|13751.2|13768.2|13757.2|13771.2|13760.2|13761.2|13748.2|156
1646990700000|2022-03-11 09:25:00|13769.2|13756.2|13745.2|13734.2|13771.2|13759.2|13745.2|13734.2|319
1646991000000|2022-03-11 09:30:00|13746.2|13735.2|13741.2|13729.2|13747.2|13736.2|13737.2|13725.2|565
1646991300000|2022-03-11 09:35:00|13740.2|13728.2|13740.2|13728.2|13743.2|13732.2|13733.2|13722.2|202
1646991600000|2022-03-11 09:40:00|13741.2|13729.2|13739.2|13727.2|13745.2|13734.2|13733.2|13721.2|343
1646991900000|2022-03-11 09:45:00|13740.2|13728.2|13747.2|13736.2|13748.2|13737.2|13737.2|13726.2|192
1646992200000|2022-03-11 09:50:00|13746.2|13735.2|13741.2|13730.2|13748.2|13737.2|13738.2|13727.2|395
1646992500000|2022-03-11 09:55:00|13742.2|13731.2|13741.2|13730.2|13747.2|13736.2|13738.2|13727.2|217
1646992800000|2022-03-11 10:00:00|13742.2|13731.2|13751.2|13740.2|13751.2|13740.2|13741.2|13730.2|388
1646993100000|2022-03-11 10:05:00|13750.2|13739.2|13747.2|13736.2|13754.2|13743.2|13745.2|13734.2|269
1646993400000|2022-03-11 10:10:00|13746.2|13735.2|13740.2|13729.2|13750.2|13739.2|13740.2|13729.2|203
1646993700000|2022-03-11 10:15:00|13741.2|13730.2|13738.2|13727.2|13745.2|13733.2|13736.2|13725.2|381
1646994000000|2022-03-11 10:20:00|13737.2|13726.2|13742.2|13731.2|13743.2|13732.2|13736.2|13724.2|131
1646994300000|2022-03-11 10:25:00|13743.2|13730.2|13751.2|13739.2|13756.2|13745.2|13743.2|13730.2|201
1646994600000|2022-03-11 10:30:00|13750.2|13740.2|13757.2|13745.2|13757.2|13745.2|13745.2|13733.2|375
1646994900000|2022-03-11 10:35:00|13758.2|13746.2|13749.2|13737.2|13758.2|13747.2|13747.2|13735.2|168
1646995200000|2022-03-11 10:40:00|13748.2|13736.2|13730.2|13719.2|13748.2|13737.2|13729.2|13718.2|155
1646995500000|2022-03-11 10:45:00|13731.2|13720.2|13733.2|13721.2|13737.2|13726.2|13728.2|13717.2|228
1646995800000|2022-03-11 10:50:00|13734.2|13722.2|13723.2|13712.2|13734.2|13722.2|13721.2|13710.2|248
1646996100000|2022-03-11 10:55:00|13724.2|13711.2|13722.2|13711.2|13728.2|13716.2|13720.2|13709.2|329
1646996400000|2022-03-11 11:00:00|13723.2|13712.2|13726.2|13715.2|13729.2|13718.2|13722.2|13711.2|96
1646996700000|2022-03-11 11:05:00|13727.2|13716.2|13725.2|13713.2|13728.2|13716.2|13719.2|13707.2|109
1646997000000|2022-03-11 11:10:00|13726.2|13714.2|13720.2|13709.2|13728.2|13717.2|13717.2|13706.2|195
1646997300000|2022-03-11 11:15:00|13719.2|13708.2|13718.2|13707.2|13723.2|13712.2|13717.2|13706.2|104
1646997600000|2022-03-11 11:20:00|13719.2|13708.2|13762.2|13750.2|13776.2|13765.2|13703.2|13692.2|1976
1646997900000|2022-03-11 11:25:00|13760.2|13748.2|13792.2|13780.2|13813.2|13802.2|13753.2|13742.2|2408
1646998200000|2022-03-11 11:30:00|13790.2|13778.2|13802.2|13789.2|13802.2|13789.2|13754.2|13743.2|1757
1646998500000|2022-03-11 11:35:00|13800.2|13788.2|13772.2|13760.2|13800.2|13788.2|13761.2|13749.2|831
1646998800000|2022-03-11 11:40:00|13773.2|13761.2|13787.2|13775.2|13804.2|13792.2|13771.2|13760.2|891
1646999100000|2022-03-11 11:45:00|13789.2|13777.2|13789.2|13778.2|13799.2|13787.2|13774.2|13762.2|635
1646999400000|2022-03-11 11:50:00|13788.2|13777.2|13768.2|13757.2|13790.2|13778.2|13756.2|13745.2|670
1646999700000|2022-03-11 11:55:00|13769.2|13758.2|13787.2|13775.2|13788.2|13777.2|13769.2|13758.2|335
1647000000000|2022-03-11 12:00:00|13786.2|13773.2|13793.2|13781.2|13793.2|13781.2|13779.2|13767.2|285
1647000300000|2022-03-11 12:05:00|13792.2|13780.2|13799.2|13788.2|13801.2|13790.2|13787.2|13775.2|471
1647000600000|2022-03-11 12:10:00|13798.2|13787.2|13802.2|13790.2|13811.2|13799.2|13798.2|13786.2|415
1647000900000|2022-03-11 12:15:00|13801.2|13791.2|13796.2|13785.2|13808.2|13797.2|13796.2|13784.2|247
1647001200000|2022-03-11 12:20:00|13797.2|13784.2|13806.2|13794.2|13811.2|13800.2|13797.2|13784.2|124
1647001500000|2022-03-11 12:25:00|13804.2|13792.2|13801.2|13789.2|13804.2|13793.2|13797.2|13785.2|131
1647001800000|2022-03-11 12:30:00|13802.2|13790.2|13810.2|13798.2|13810.2|13798.2|13800.2|13788.2|203
1647002100000|2022-03-11 12:35:00|13809.2|13797.2|13817.2|13806.2|13818.2|13807.2|13802.2|13790.2|205
1647002400000|2022-03-11 12:40:00|13816.2|13805.2|13809.2|13797.2|13816.2|13805.2|13804.2|13793.2|141
1647002700000|2022-03-11 12:45:00|13808.2|13798.2|13800.2|13788.2|13809.2|13798.2|13797.2|13786.2|65
1647003000000|2022-03-11 12:50:00|13799.2|13787.2|13793.2|13782.2|13804.2|13793.2|13793.2|13782.2|320
1647003300000|2022-03-11 12:55:00|13794.2|13781.2|13787.2|13775.2|13794.2|13783.2|13778.2|13766.2|436
1647003600000|2022-03-11 13:00:00|13786.2|13774.2|13795.2|13784.2|13797.2|13786.2|13783.2|13771.2|350
1647003900000|2022-03-11 13:05:00|13796.2|13785.2|13795.2|13783.2|13802.2|13791.2|13789.2|13777.2|222
1647004200000|2022-03-11 13:10:00|13794.2|13782.2|13790.2|13779.2|13800.2|13788.2|13781.2|13770.2|163
1647004500000|2022-03-11 13:15:00|13791.2|13780.2|13789.2|13777.2|13795.2|13783.2|13781.2|13770.2|330
1647004800000|2022-03-11 13:20:00|13788.2|13778.2|13791.2|13780.2|13795.2|13783.2|13787.2|13776.2|127
1647005100000|2022-03-11 13:25:00|13790.2|13779.2|13796.2|13784.2|13798.2|13787.2|13790.2|13778.2|76
1647005400000|2022-03-11 13:30:00|13797.2|13785.2|13786.2|13775.2|13798.2|13787.2|13779.2|13768.2|403
1647005700000|2022-03-11 13:35:00|13787.2|13774.2|13785.2|13774.2|13791.2|13780.2|13781.2|13770.2|390
1647006000000|2022-03-11 13:40:00|13784.2|13773.2|13778.2|13766.2|13786.2|13775.2|13777.2|13766.2|210
1647006300000|2022-03-11 13:45:00|13779.2|13767.2|13784.2|13773.2|13785.2|13774.2|13772.2|13761.2|246
1647006600000|2022-03-11 13:50:00|13785.2|13772.2|13778.2|13767.2|13785.2|13774.2|13777.2|13766.2|141
1647006900000|2022-03-11 13:55:00|13779.2|13766.2|13779.2|13767.2|13780.2|13769.2|13773.2|13761.2|126
1647007200000|2022-03-11 14:00:00|13778.2|13768.2|13775.2|13764.2|13784.2|13773.2|13774.2|13763.2|186
1647007500000|2022-03-11 14:05:00|13776.2|13765.2|13774.2|13762.2|13779.2|13768.2|13769.2|13758.2|165
1647007800000|2022-03-11 14:10:00|13775.2|13763.2|13770.2|13759.2|13779.2|13768.2|13764.2|13752.2|352
1647008100000|2022-03-11 14:15:00|13771.2|13760.2|13768.2|13757.2|13776.2|13765.2|13767.2|13756.2|216
1647008400000|2022-03-11 14:20:00|13769.2|13756.2|13763.2|13752.2|13769.2|13758.2|13750.2|13738.2|542
1647008700000|2022-03-11 14:25:00|13764.2|13753.2|13768.2|13756.2|13769.2|13758.2|13759.2|13748.2|190
1647009000000|2022-03-11 14:30:00|13769.2|13757.2|13743.2|13732.2|13779.2|13768.2|13743.2|13732.2|802
1647009300000|2022-03-11 14:35:00|13744.2|13733.2|13708.2|13696.2|13748.2|13737.2|13706.2|13695.2|1709
1647009600000|2022-03-11 14:40:00|13710.2|13698.2|13717.2|13705.2|13726.2|13715.2|13703.2|13692.2|990
1647009900000|2022-03-11 14:45:00|13716.2|13704.2|13711.2|13700.2|13728.2|13717.2|13706.2|13695.2|708
1647010200000|2022-03-11 14:50:00|13710.2|13699.2|13681.2|13670.2|13717.2|13705.2|13681.2|13670.2|1137
1647010500000|2022-03-11 14:55:00|13682.2|13669.2|13691.2|13679.2|13697.2|13685.2|13674.2|13662.2|822
1647010800000|2022-03-11 15:00:00|13690.2|13678.2|13659.2|13647.2|13694.2|13683.2|13657.2|13646.2|664
1647011100000|2022-03-11 15:05:00|13660.2|13648.2|13650.2|13639.2|13681.2|13670.2|13646.2|13635.2|1214
1647011400000|2022-03-11 15:10:00|13651.2|13638.2|13655.2|13643.2|13664.2|13653.2|13648.2|13636.2|792
1647011700000|2022-03-11 15:15:00|13654.2|13642.2|13636.2|13625.2|13660.2|13648.2|13636.2|13624.2|1134
1647012000000|2022-03-11 15:20:00|13635.2|13624.2|13634.2|13622.2|13642.2|13631.2|13619.2|13608.2|1435
1647012300000|2022-03-11 15:25:00|13635.2|13623.2|13651.2|13640.2|13660.2|13648.2|13634.2|13623.2|601
1647012600000|2022-03-11 15:30:00|13650.2|13639.2|13638.2|13626.2|13655.2|13644.2|13637.2|13626.2|611
1647012900000|2022-03-11 15:35:00|13637.2|13627.2|13639.2|13628.2|13652.2|13640.2|13637.2|13626.2|637
1647013200000|2022-03-11 15:40:00|13640.2|13629.2|13636.2|13624.2|13650.2|13639.2|13634.2|13623.2|611
1647013500000|2022-03-11 15:45:00|13637.2|13625.2|13634.2|13623.2|13647.2|13636.2|13634.2|13622.2|419
1647013800000|2022-03-11 15:50:00|13635.2|13624.2|13629.2|13617.2|13641.2|13630.2|13627.2|13615.2|572
1647014100000|2022-03-11 15:55:00|13628.2|13618.2|13641.2|13629.2|13642.2|13631.2|13627.2|13616.2|284
1647014400000|2022-03-11 16:00:00|13640.2|13628.2|13632.2|13620.2|13645.2|13634.2|13628.2|13617.2|327
1647014700000|2022-03-11 16:05:00|13631.2|13621.2|13634.2|13623.2|13637.2|13626.2|13623.2|13611.2|540
1647015000000|2022-03-11 16:10:00|13635.2|13624.2|13626.2|13614.2|13640.2|13628.2|13624.2|13613.2|410
1647015300000|2022-03-11 16:15:00|13625.2|13615.2|13632.2|13621.2|13635.2|13623.2|13623.2|13612.2|439
1647015600000|2022-03-11 16:20:00|13633.2|13622.2|13625.2|13614.2|13636.2|13625.2|13622.2|13611.2|324
1647015900000|2022-03-11 16:25:00|13626.2|13613.2|13616.2|13605.2|13627.2|13616.2|13614.2|13603.2|545
1647016200000|2022-03-11 16:30:00|13617.2|13603.2|13615.2|13603.2|13621.2|13610.2|13608.2|13597.2|540
1647016500000|2022-03-11 16:35:00|13614.2|13604.2|13616.2|13605.2|13625.2|13614.2|13613.2|13602.2|315
1647016800000|2022-03-11 16:40:00|13617.2|13604.2|13614.2|13603.2|13618.2|13607.2|13602.2|13590.2|699
1647017100000|2022-03-11 16:45:00|13615.2|13604.2|13617.2|13605.2|13624.2|13612.2|13610.2|13599.2|276
1647017400000|2022-03-11 16:50:00|13616.2|13604.2|13617.2|13605.2|13618.2|13607.2|13606.2|13595.2|232
1647017700000|2022-03-11 16:55:00|13619.2|13606.2|13619.2|13608.2|13621.2|13610.2|13610.2|13599.2|250
1647018000000|2022-03-11 17:00:00|13620.2|13607.2|13618.2|13607.2|13620.2|13609.2|13609.2|13597.2|207
1647018300000|2022-03-11 17:05:00|13619.2|13606.2|13608.2|13597.2|13623.2|13612.2|13605.2|13593.2|190
1647018600000|2022-03-11 17:10:00|13607.2|13596.2|13614.2|13602.2|13615.2|13604.2|13607.2|13596.2|162
1647018900000|2022-03-11 17:15:00|13615.2|13603.2|13627.2|13616.2|13627.2|13616.2|13614.2|13602.2|150
1647019200000|2022-03-11 17:20:00|13626.2|13615.2|13615.2|13603.2|13630.2|13619.2|13612.2|13601.2|149
1647019500000|2022-03-11 17:25:00|13616.2|13604.2|13606.2|13595.2|13617.2|13606.2|13605.2|13594.2|87
1647019800000|2022-03-11 17:30:00|13607.2|13596.2|13613.2|13601.2|13614.2|13603.2|13606.2|13595.2|150
1647020100000|2022-03-11 17:35:00|13612.2|13600.2|13606.2|13594.2|13612.2|13601.2|13603.2|13592.2|136
1647020400000|2022-03-11 17:40:00|13607.2|13595.2|13610.2|13598.2|13610.2|13599.2|13605.2|13594.2|109
1647020700000|2022-03-11 17:45:00|13609.2|13597.2|13607.2|13596.2|13611.2|13599.2|13604.2|13593.2|137
1647021000000|2022-03-11 17:50:00|13609.2|13597.2|13611.2|13600.2|13613.2|13602.2|13608.2|13597.2|49
1647021300000|2022-03-11 17:55:00|13612.2|13601.2|13615.2|13603.2|13619.2|13607.2|13611.2|13600.2|149
1647021600000|2022-03-11 18:00:00|13614.2|13604.2|13614.2|13603.2|13620.2|13608.2|13610.2|13599.2|337
1647021900000|2022-03-11 18:05:00|13613.2|13602.2|13620.2|13608.2|13624.2|13613.2|13613.2|13602.2|304
1647022200000|2022-03-11 18:10:00|13619.2|13607.2|13613.2|13602.2|13627.2|13615.2|13613.2|13602.2|303
1647022500000|2022-03-11 18:15:00|13614.2|13603.2|13619.2|13607.2|13623.2|13612.2|13612.2|13601.2|106
1647022800000|2022-03-11 18:20:00|13618.2|13608.2|13623.2|13612.2|13625.2|13614.2|13618.2|13606.2|101
1647023100000|2022-03-11 18:25:00|13624.2|13611.2|13615.2|13604.2|13624.2|13613.2|13615.2|13604.2|73
1647023400000|2022-03-11 18:30:00|13616.2|13605.2|13623.2|13611.2|13623.2|13611.2|13615.2|13603.2|108
1647023700000|2022-03-11 18:35:00|13624.2|13612.2|13621.2|13609.2|13628.2|13617.2|13619.2|13608.2|254
1647024000000|2022-03-11 18:40:00|13622.2|13610.2|13620.2|13609.2|13623.2|13612.2|13618.2|13607.2|132
1647024300000|2022-03-11 18:45:00|13619.2|13608.2|13627.2|13616.2|13627.2|13616.2|13619.2|13608.2|86
1647024600000|2022-03-11 18:50:00|13628.2|13617.2|13606.2|13595.2|13628.2|13617.2|13606.2|13594.2|304
1647024900000|2022-03-11 18:55:00|13607.2|13596.2|13603.2|13590.2|13611.2|13600.2|13603.2|13590.2|531
1647025200000|2022-03-11 19:00:00|13602.2|13591.2|13611.2|13600.2|13612.2|13601.2|13600.2|13589.2|192
1647025500000|2022-03-11 19:05:00|13612.2|13601.2|13607.2|13596.2|13613.2|13602.2|13606.2|13594.2|79
1647025800000|2022-03-11 19:10:00|13608.2|13597.2|13610.2|13598.2|13612.2|13601.2|13606.2|13595.2|65
1647026100000|2022-03-11 19:15:00|13611.2|13599.2|13604.2|13593.2|13613.2|13602.2|13603.2|13592.2|98
1647026400000|2022-03-11 19:20:00|13603.2|13592.2|13608.2|13596.2|13610.2|13598.2|13603.2|13592.2|65
1647026700000|2022-03-11 19:25:00|13609.2|13597.2|13616.2|13604.2|13618.2|13607.2|13607.2|13595.2|110
1647027000000|2022-03-11 19:30:00|13617.2|13605.2|13612.2|13600.2|13617.2|13605.2|13611.2|13599.2|114
1647027300000|2022-03-11 19:35:00|13611.2|13599.2|13611.2|13600.2|13614.2|13602.2|13608.2|13597.2|51
1647027600000|2022-03-11 19:40:00|13612.2|13601.2|13605.2|13595.2|13613.2|13601.2|13605.2|13594.2|78
1647027900000|2022-03-11 19:45:00|13605.7|13595.7|13603.2|13593.2|13605.7|13595.7|13601.7|13591.7|116
1647028200000|2022-03-11 19:50:00|13603.7|13593.7|13596.2|13586.2|13603.7|13593.7|13594.7|13584.7|352
1647028500000|2022-03-11 19:55:00|13596.7|13586.7|13596.2|13586.2|13599.2|13589.2|13593.7|13583.7|117
1647028800000|2022-03-11 20:00:00|13596.7|13586.7|13593.2|13583.2|13597.7|13587.7|13591.7|13581.7|245
1647029100000|2022-03-11 20:05:00|13592.7|13582.7|13590.7|13580.7|13596.7|13586.7|13589.2|13579.2|163
1647029400000|2022-03-11 20:10:00|13590.2|13580.2|13591.2|13581.2|13593.7|13583.7|13588.2|13578.2|292
1647029700000|2022-03-11 20:15:00|13591.7|13581.7|13594.7|13584.7|13597.2|13587.2|13590.2|13580.2|200
1647030000000|2022-03-11 20:20:00|13594.2|13584.2|13589.7|13579.7|13595.7|13585.7|13588.7|13578.7|146
1647030300000|2022-03-11 20:25:00|13588.7|13578.7|13593.7|13583.7|13596.2|13586.2|13587.7|13577.7|365
1647030600000|2022-03-11 20:30:00|13592.7|13582.7|13590.2|13580.2|13592.7|13582.7|13588.7|13578.7|424
1647030900000|2022-03-11 20:35:00|13588.7|13578.7|13599.7|13589.7|13610.7|13600.7|13588.7|13578.7|513
1647031200000|2022-03-11 20:40:00|13598.7|13588.7|13604.7|13594.7|13608.7|13598.7|13593.7|13583.7|415
1647031500000|2022-03-11 20:45:00|13603.7|13593.7|13602.2|13592.2|13605.7|13595.7|13598.7|13588.7|382
1647031800000|2022-03-11 20:50:00|13599.7|13589.7|13597.7|13587.7|13611.7|13601.7|13594.7|13584.7|615
1647032100000|2022-03-11 20:55:00|13598.2|13588.2|13598.7|13588.7|13600.7|13590.7|13594.2|13584.2|290
1647032400000|2022-03-11 21:00:00|13599.2|13589.2|13604.7|13594.7|13606.7|13596.7|13597.7|13587.7|167
1647032700000|2022-03-11 21:05:00|13605.2|13595.2|13600.7|13590.7|13605.2|13595.2|13600.7|13590.7|62
1647033000000|2022-03-11 21:10:00|13599.7|13589.7|13600.7|13590.7|13602.7|13592.7|13590.2|13580.2|102
1647033300000|2022-03-11 21:15:00|13606.4|13582.4|13606.7|13582.7|13607.7|13583.7|13604.5|13580.5|0
1647033600000|2022-03-11 21:20:00|13607.1|13583.1|13613.2|13589.2|13614.8|13590.8|13606.4|13582.4|0
1647033900000|2022-03-11 21:25:00|13612.9|13588.9|13613.2|13589.2|13614.2|13590.2|13610.9|13586.9|0
1647034200000|2022-03-11 21:30:00|13613.5|13589.5|13613.5|13589.5|13614.2|13590.2|13610.9|13586.9|0
1647034500000|2022-03-11 21:35:00|13612.9|13588.9|13611.1|13587.1|13618.1|13594.1|13611.1|13587.1|0
1647034800000|2022-03-11 21:40:00|13610.8|13586.8|13610.1|13586.1|13612.7|13588.7|13608.2|13584.2|0
1647035100000|2022-03-11 21:45:00|13610.8|13586.8|13615.7|13591.7|13615.7|13591.7|13607.9|13583.9|0
1647035400000|2022-03-11 21:50:00|13615|13591|13611.1|13587.1|13615.7|13591.7|13605.3|13581.3|0
1647035700000|2022-03-11 21:55:00|13610.5|13586.5|13606.5|13582.5|13610.5|13586.5|13604.7|13580.7|0
1647208800000|2022-03-13 22:00:00|13643.1|13619.1|13628.2|13604.2|13656.8|13632.8|13624.6|13600.6|0
1647209100000|2022-03-13 22:05:00|13628.6|13604.6|13618.9|13594.9|13629.5|13605.5|13615.6|13591.6|0
1647209400000|2022-03-13 22:10:00|13619.2|13595.2|13629.6|13605.6|13629.6|13605.6|13616.8|13592.8|0
1647209700000|2022-03-13 22:15:00|13630.5|13606.5|13612|13588|13631.5|13607.5|13611.7|13587.7|0
1647210000000|2022-03-13 22:20:00|13611.7|13587.7|13591.5|13567.5|13619.9|13595.9|13591.5|13567.5|0
1647210300000|2022-03-13 22:25:00|13591.1|13567.1|13599.5|13575.5|13599.8|13575.8|13587.4|13563.4|0
1647210600000|2022-03-13 22:30:00|13599.2|13575.2|13609.7|13585.7|13610.8|13586.8|13595.6|13571.6|0
1647210900000|2022-03-13 22:35:00|13609.4|13585.4|13596.5|13572.5|13615.9|13591.9|13595.8|13571.8|0
1647211200000|2022-03-13 22:40:00|13596.8|13572.8|13607.8|13583.8|13612|13588|13596.5|13572.5|0
1647211500000|2022-03-13 22:45:00|13607.5|13583.5|13593.3|13569.3|13608.8|13584.8|13593.3|13569.3|0
1647211800000|2022-03-13 22:50:00|13592.9|13568.9|13597.2|13573.2|13604.4|13580.4|13592|13568|0
1647212100000|2022-03-13 22:55:00|13597.5|13573.5|13613.1|13589.1|13615|13591|13597.5|13573.5|0
1647212400000|2022-03-13 23:00:00|13614.4|13590.4|13610.2|13586.2|13618.6|13594.6|13608.6|13584.6|0
1647212700000|2022-03-13 23:05:00|13610.5|13586.5|13606.9|13582.9|13612.1|13588.1|13605.3|13581.3|0
1647213000000|2022-03-13 23:10:00|13606.6|13582.6|13607.3|13583.3|13611.2|13587.2|13600.8|13576.8|0
1647213300000|2022-03-13 23:15:00|13607.6|13583.6|13603|13579|13613.1|13589.1|13602.4|13578.4|0
1647213600000|2022-03-13 23:20:00|13602.7|13578.7|13613.6|13589.6|13613.9|13589.9|13600.1|13576.1|0
1647213900000|2022-03-13 23:25:00|13614.3|13590.3|13625.4|13601.4|13631.2|13607.2|13614.3|13590.3|0
1647214200000|2022-03-13 23:30:00|13625.1|13601.1|13624.4|13600.4|13628.3|13604.3|13623.1|13599.1|0
1647214500000|2022-03-13 23:35:00|13618.6|13594.6|13621.8|13597.8|13623.1|13599.1|13617.9|13593.9|0
1647214800000|2022-03-13 23:40:00|13621.5|13597.5|13618.9|13594.9|13621.8|13597.8|13617.6|13593.6|0
1647215100000|2022-03-13 23:45:00|13619.2|13595.2|13632.8|13608.8|13635.7|13611.7|13619.2|13595.2|0
1647215400000|2022-03-13 23:50:00|13633.1|13609.1|13632.4|13608.4|13638|13614|13631.4|13607.4|0
1647215700000|2022-03-13 23:55:00|13631.4|13607.4|13631|13607|13634.8|13610.8|13629.5|13605.5|0
1647216000000|2022-03-14 00:00:00|13630.7|13606.7|13633.5|13609.5|13635.5|13611.5|13624.5|13600.5|0
1647216300000|2022-03-14 00:05:00|13633.9|13609.9|13629.7|13605.7|13638.3|13614.3|13627.4|13603.4|0
1647216600000|2022-03-14 00:10:00|13629.3|13605.3|13672.2|13648.2|13673.8|13649.8|13626.8|13602.8|0
1647216900000|2022-03-14 00:15:00|13672.5|13648.5|13713.2|13689.2|13713.3|13689.3|13670.5|13646.5|0
1647217200000|2022-03-14 00:20:00|13712.8|13688.8|13690|13666|13715.1|13691.1|13690|13666|0
1647217500000|2022-03-14 00:25:00|13690.5|13666.5|13694.7|13670.7|13699.4|13675.4|13682.6|13658.6|0
1647217800000|2022-03-14 00:30:00|13694.2|13670.2|13692.8|13668.8|13697.3|13673.3|13675.9|13651.9|0
1647218100000|2022-03-14 00:35:00|13692.7|13668.7|13663.2|13639.2|13692.7|13668.7|13659.7|13635.7|0
1647218400000|2022-03-14 00:40:00|13663.4|13639.4|13658.5|13634.5|13666|13642|13650.3|13626.3|0
1647218700000|2022-03-14 00:45:00|13658.4|13634.4|13659.8|13635.8|13667.9|13643.9|13655.2|13631.2|0
1647219000000|2022-03-14 00:50:00|13659.7|13635.7|13658.4|13634.4|13662.5|13638.5|13650.6|13626.6|0
1647219300000|2022-03-14 00:55:00|13658.3|13634.3|13671.6|13647.6|13687.9|13663.9|13652.5|13628.5|0
1647219600000|2022-03-14 01:00:00|13672.1|13648.1|13631.2|13621.2|13677.8|13653.8|13621.2|13611.2|4811
1647219900000|2022-03-14 01:05:00|13631.7|13621.7|13605.7|13595.7|13632.2|13622.2|13605.7|13595.7|1666
1647220200000|2022-03-14 01:10:00|13608.2|13598.2|13564.2|13554.2|13610.2|13600.2|13556.7|13546.7|2751
1647220500000|2022-03-14 01:15:00|13563.7|13553.7|13600.2|13590.2|13612.2|13602.2|13559.2|13549.2|4156
1647220800000|2022-03-14 01:20:00|13598.2|13588.2|13527.2|13517.2|13604.2|13594.2|13523.2|13513.2|4183
1647221100000|2022-03-14 01:25:00|13532.2|13522.2|13555.2|13545.2|13557.7|13547.7|13505.2|13495.2|5547
1647221400000|2022-03-14 01:30:00|13556.2|13546.2|13435.7|13425.7|13562.2|13552.2|13434.7|13424.7|21232
1647221700000|2022-03-14 01:35:00|13435.2|13425.2|13468.2|13458.2|13503.2|13493.2|13417.7|13407.7|13318
1647222000000|2022-03-14 01:40:00|13469.2|13459.2|13513.7|13503.7|13542.7|13532.7|13458.2|13448.2|12607
1647222300000|2022-03-14 01:45:00|13513.2|13503.2|13508.2|13498.2|13543.2|13533.2|13499.2|13489.2|9036
1647222600000|2022-03-14 01:50:00|13510.2|13500.2|13502.2|13492.2|13533.2|13523.2|13486.2|13476.2|8353
1647222900000|2022-03-14 01:55:00|13503.2|13493.2|13562.2|13552.2|13579.2|13569.2|13503.2|13493.2|7897
1647223200000|2022-03-14 02:00:00|13560.2|13550.2|13520.2|13510.2|13574.2|13564.2|13515.2|13505.2|9807
1647223500000|2022-03-14 02:05:00|13521.2|13511.2|13519.2|13509.2|13544.2|13534.2|13507.2|13497.2|5370
1647223800000|2022-03-14 02:10:00|13521.2|13511.2|13529.2|13519.2|13561.2|13551.2|13518.2|13508.2|4571
1647224100000|2022-03-14 02:15:00|13531.2|13521.2|13510.2|13500.2|13537.2|13527.2|13500.2|13490.2|2915
1647224400000|2022-03-14 02:20:00|13509.2|13499.2|13511.2|13501.2|13523.2|13513.2|13494.2|13484.2|3206
1647224700000|2022-03-14 02:25:00|13510.2|13500.2|13487.2|13477.2|13517.2|13507.2|13484.2|13474.2|4502
1647225000000|2022-03-14 02:30:00|13486.2|13476.2|13502.2|13492.2|13506.2|13496.2|13471.2|13461.2|3155
1647225300000|2022-03-14 02:35:00|13501.2|13491.2|13485.2|13475.2|13510.2|13500.2|13481.2|13471.2|2660
1647225600000|2022-03-14 02:40:00|13483.2|13473.2|13455.2|13445.2|13485.2|13475.2|13448.2|13438.2|3620
1647225900000|2022-03-14 02:45:00|13454.2|13444.2|13424.2|13414.2|13456.2|13446.2|13401.2|13391.2|6184
1647226200000|2022-03-14 02:50:00|13423.2|13413.2|13435.2|13425.2|13452.2|13442.2|13408.2|13398.2|3253
1647226500000|2022-03-14 02:55:00|13434.2|13424.2|13414.2|13404.2|13445.2|13435.2|13412.2|13402.2|2276
1647226800000|2022-03-14 03:00:00|13413.2|13403.2|13413.2|13403.2|13425.2|13415.2|13391.2|13381.2|3694
1647227100000|2022-03-14 03:05:00|13412.2|13402.2|13349.2|13339.2|13412.2|13402.2|13346.2|13336.2|5212
1647227400000|2022-03-14 03:10:00|13348.2|13338.2|13371.2|13361.2|13380.2|13370.2|13346.2|13336.2|3555
1647227700000|2022-03-14 03:15:00|13372.2|13362.2|13337.2|13327.2|13378.2|13368.2|13337.2|13327.2|3683
1647228000000|2022-03-14 03:20:00|13336.2|13326.2|13423.2|13413.2|13433.2|13423.2|13336.2|13326.2|5853
1647228300000|2022-03-14 03:25:00|13426.2|13416.2|13404.2|13394.2|13435.2|13425.2|13396.2|13386.2|1843
1647228600000|2022-03-14 03:30:00|13405.2|13395.2|13340.2|13330.2|13405.2|13395.2|13340.2|13330.2|1372
1647228900000|2022-03-14 03:35:00|13341.2|13331.2|13339.2|13329.2|13350.2|13340.2|13338.2|13328.2|1222
1647229200000|2022-03-14 03:40:00|13340.2|13330.2|13347.2|13337.2|13349.2|13339.2|13338.2|13328.2|834
1647229500000|2022-03-14 03:45:00|13349.2|13339.2|13340.2|13330.2|13354.2|13344.2|13340.2|13330.2|699
1647229800000|2022-03-14 03:50:00|13341.2|13331.2|13342.2|13332.2|13344.2|13334.2|13337.2|13327.2|720
1647230100000|2022-03-14 03:55:00|13341.2|13331.2|13355.2|13345.2|13355.2|13345.2|13341.2|13331.2|534
1647230400000|2022-03-14 04:00:00|13354.2|13344.2|13358.2|13348.2|13359.2|13349.2|13354.2|13344.2|219
1647230700000|2022-03-14 04:05:00|13357.2|13347.2|13359.2|13349.2|13360.2|13350.2|13357.2|13347.2|107
1647231000000|2022-03-14 04:10:00|13360.2|13350.2|13366.2|13356.2|13366.2|13356.2|13359.2|13349.2|317
1647231300000|2022-03-14 04:15:00|13367.2|13357.2|13372.2|13362.2|13372.2|13362.2|13367.2|13357.2|296
1647231600000|2022-03-14 04:20:00|13373.2|13363.2|13379.2|13369.2|13379.2|13369.2|13371.2|13361.2|497
1647231900000|2022-03-14 04:25:00|13380.2|13370.2|13384.2|13374.2|13388.2|13378.2|13380.2|13370.2|824
1647232200000|2022-03-14 04:30:00|13385.2|13375.2|13386.2|13376.2|13388.2|13378.2|13384.2|13374.2|412
1647232500000|2022-03-14 04:35:00|13387.2|13377.2|13380.2|13370.2|13387.2|13377.2|13375.2|13365.2|455
1647232800000|2022-03-14 04:40:00|13379.2|13369.2|13379.2|13369.2|13382.2|13372.2|13378.2|13368.2|121
1647233100000|2022-03-14 04:45:00|13380.2|13370.2|13383.2|13373.2|13385.2|13375.2|13380.2|13370.2|186
1647233400000|2022-03-14 04:50:00|13382.2|13372.2|13391.2|13381.2|13391.2|13381.2|13382.2|13372.2|225
1647233700000|2022-03-14 04:55:00|13393.2|13383.2|13405.2|13395.2|13406.2|13396.2|13393.2|13383.2|566
1647234000000|2022-03-14 05:00:00|13406.2|13396.2|13381.2|13371.2|13434.2|13424.2|13367.2|13357.2|8019
1647234300000|2022-03-14 05:05:00|13380.2|13370.2|13434.2|13424.2|13434.2|13424.2|13361.2|13351.2|4573
1647234600000|2022-03-14 05:10:00|13430.2|13420.2|13465.2|13455.2|13465.2|13455.2|13423.2|13413.2|6356
1647234900000|2022-03-14 05:15:00|13461.2|13451.2|13441.2|13431.2|13461.2|13451.2|13432.2|13422.2|3249
1647235200000|2022-03-14 05:20:00|13440.2|13430.2|13415.2|13405.2|13441.2|13431.2|13402.2|13392.2|5360
1647235500000|2022-03-14 05:25:00|13416.2|13406.2|13400.2|13390.2|13425.2|13415.2|13382.2|13372.2|6143
1647235800000|2022-03-14 05:30:00|13401.2|13391.2|13365.2|13355.2|13413.2|13403.2|13343.2|13333.2|8287
1647236100000|2022-03-14 05:35:00|13362.2|13352.2|13358.2|13348.2|13374.2|13364.2|13352.2|13342.2|4742
1647236400000|2022-03-14 05:40:00|13360.2|13350.2|13393.2|13383.2|13393.2|13383.2|13358.2|13348.2|3124
1647236700000|2022-03-14 05:45:00|13392.2|13382.2|13368.2|13358.2|13398.2|13388.2|13346.2|13336.2|4287
1647237000000|2022-03-14 05:50:00|13367.2|13357.2|13354.2|13344.2|13386.2|13376.2|13353.2|13343.2|3675
1647237300000|2022-03-14 05:55:00|13356.2|13346.2|13324.2|13314.2|13360.2|13350.2|13319.2|13309.2|4533
1647237600000|2022-03-14 06:00:00|13322.2|13312.2|13295.2|13285.2|13342.2|13332.2|13293.2|13283.2|7590
1647237900000|2022-03-14 06:05:00|13294.2|13284.2|13299.2|13289.2|13310.2|13300.2|13267.2|13257.2|5774
1647238200000|2022-03-14 06:10:00|13300.2|13290.2|13294.2|13284.2|13337.2|13327.2|13282.2|13272.2|4833
1647238500000|2022-03-14 06:15:00|13296.2|13286.2|13308.2|13298.2|13313.2|13303.2|13262.2|13252.2|4467
1647238800000|2022-03-14 06:20:00|13310.2|13300.2|13361.2|13351.2|13372.2|13362.2|13302.2|13292.2|5064
1647239100000|2022-03-14 06:25:00|13364.2|13354.2|13391.2|13381.2|13401.2|13391.2|13363.2|13353.2|4101
1647239400000|2022-03-14 06:30:00|13390.2|13380.2|13291.2|13281.2|13391.2|13381.2|13291.2|13281.2|6040
1647239700000|2022-03-14 06:35:00|13290.2|13280.2|13308.2|13298.2|13323.2|13313.2|13275.2|13265.2|6614
1647240000000|2022-03-14 06:40:00|13313.2|13303.2|13314.2|13304.2|13324.2|13314.2|13295.2|13285.2|4918
1647240300000|2022-03-14 06:45:00|13312.2|13302.2|13291.2|13281.2|13326.2|13316.2|13291.2|13281.2|4460
1647240600000|2022-03-14 06:50:00|13290.2|13280.2|13269.2|13259.2|13302.2|13292.2|13258.2|13248.2|7052
1647240900000|2022-03-14 06:55:00|13270.2|13260.2|13250.2|13240.2|13270.2|13260.2|13241.2|13231.2|8068
1647241200000|2022-03-14 07:00:00|13253.2|13243.2|13269.2|13259.2|13282.2|13272.2|13231.2|13221.2|5049
1647241500000|2022-03-14 07:05:00|13268.2|13258.2|13266.2|13256.2|13276.2|13266.2|13248.2|13238.2|1352
1647241800000|2022-03-14 07:10:00|13265.2|13255.2|13256.2|13246.2|13277.2|13267.2|13239.2|13229.2|2017
1647242100000|2022-03-14 07:15:00|13255.2|13245.2|13242.2|13232.2|13258.2|13248.2|13235.2|13225.2|1369
1647242400000|2022-03-14 07:20:00|13241.2|13231.2|13250.2|13240.2|13268.2|13258.2|13240.2|13230.2|1088
1647242700000|2022-03-14 07:25:00|13251.2|13241.2|13209.2|13199.2|13254.2|13244.2|13196.2|13186.2|2467
1647243000000|2022-03-14 07:30:00|13208.2|13198.2|13240.2|13230.2|13247.2|13237.2|13205.2|13195.2|1871
1647243300000|2022-03-14 07:35:00|13241.2|13231.2|13235.2|13225.2|13259.2|13249.2|13232.2|13222.2|1330
1647243600000|2022-03-14 07:40:00|13239.2|13229.2|13187.2|13177.2|13243.2|13233.2|13180.2|13170.2|2648
1647243900000|2022-03-14 07:45:00|13188.2|13178.2|13159.2|13149.2|13202.2|13192.2|13157.2|13147.2|3610
1647244200000|2022-03-14 07:50:00|13157.2|13147.2|13150.2|13140.2|13165.2|13155.2|13147.2|13137.2|4799
1647244500000|2022-03-14 07:55:00|13151.2|13141.2|13183.2|13173.2|13189.2|13179.2|13145.2|13135.2|3050
1647244800000|2022-03-14 08:00:00|13184.2|13172.2|13133.2|13121.2|13199.2|13187.2|13126.2|13115.2|4349
1647245100000|2022-03-14 08:05:00|13134.2|13122.2|13164.2|13153.2|13169.2|13157.2|13132.2|13120.2|4772
1647245400000|2022-03-14 08:10:00|13163.2|13152.2|13143.2|13131.2|13168.2|13157.2|13143.2|13131.2|3610
1647245700000|2022-03-14 08:15:00|13142.2|13130.2|13152.2|13140.2|13177.2|13165.2|13139.2|13127.2|3192
1647246000000|2022-03-14 08:20:00|13153.2|13141.2|13168.2|13156.2|13195.2|13184.2|13152.2|13140.2|2460
1647246300000|2022-03-14 08:25:00|13167.2|13157.2|13165.2|13153.2|13179.2|13167.2|13155.2|13143.2|2961
1647246600000|2022-03-14 08:30:00|13174.6|13150.6|13158|13134|13174.6|13150.6|13152.5|13128.5|4
1647246900000|2022-03-14 08:35:00|13158.9|13134.9|13158.1|13134.1|13168.5|13144.5|13154.2|13130.2|1032
1647247200000|2022-03-14 08:40:00|13157.6|13133.6|13163.3|13139.3|13171.4|13147.4|13151.8|13127.8|0
1647247500000|2022-03-14 08:45:00|13162.4|13138.4|13177.9|13153.9|13180.6|13156.6|13161.3|13137.3|0
1647247800000|2022-03-14 08:50:00|13177.8|13153.8|13169.4|13145.4|13197|13173|13161.5|13137.5|0
1647248100000|2022-03-14 08:55:00|13169.2|13145.2|13184.5|13160.5|13191.9|13167.9|13164.6|13140.6|0
1647248400000|2022-03-14 09:00:00|13185.4|13161.4|13164.2|13152.2|13185.4|13161.4|13152.2|13141.2|1141
1647248700000|2022-03-14 09:05:00|13163.2|13151.2|13137.2|13125.2|13163.2|13152.2|13134.2|13122.2|1095
1647249000000|2022-03-14 09:10:00|13138.2|13126.2|13136.2|13124.2|13141.2|13130.2|13130.2|13119.2|595
1647249300000|2022-03-14 09:15:00|13135.2|13125.2|13124.2|13111.2|13139.2|13127.2|13123.2|13111.2|1219
1647249600000|2022-03-14 09:20:00|13123.2|13112.2|13130.2|13119.2|13137.2|13125.2|13123.2|13111.2|620
1647249900000|2022-03-14 09:25:00|13131.2|13120.2|13133.2|13122.2|13133.2|13122.2|13124.2|13113.2|268
1647250200000|2022-03-14 09:30:00|13134.2|13121.2|13108.2|13097.2|13135.2|13123.2|13103.2|13092.2|1394
1647250500000|2022-03-14 09:35:00|13109.2|13098.2|13118.2|13106.2|13118.2|13106.2|13099.2|13087.2|980
1647250800000|2022-03-14 09:40:00|13117.2|13107.2|13121.2|13110.2|13130.2|13118.2|13116.2|13105.2|657
1647251100000|2022-03-14 09:45:00|13122.2|13111.2|13145.2|13134.2|13148.2|13137.2|13122.2|13111.2|498
1647251400000|2022-03-14 09:50:00|13146.2|13135.2|13164.2|13152.2|13165.2|13153.2|13145.2|13133.2|1731
1647251700000|2022-03-14 09:55:00|13163.2|13153.2|13162.2|13151.2|13179.2|13168.2|13160.2|13149.2|1202
1647252000000|2022-03-14 10:00:00|13161.2|13150.2|13151.2|13140.2|13161.2|13151.2|13136.2|13124.2|516
1647252300000|2022-03-14 10:05:00|13150.2|13139.2|13155.2|13144.2|13160.2|13148.2|13146.2|13135.2|526
1647252600000|2022-03-14 10:10:00|13156.2|13145.2|13161.2|13150.2|13161.2|13150.2|13145.2|13134.2|719
1647252900000|2022-03-14 10:15:00|13162.2|13151.2|13160.2|13149.2|13167.2|13156.2|13159.2|13147.2|325
1647253200000|2022-03-14 10:20:00|13159.2|13148.2|13156.2|13145.2|13165.2|13154.2|13150.2|13138.2|269
1647253500000|2022-03-14 10:25:00|13157.2|13146.2|13164.2|13153.2|13166.2|13155.2|13154.2|13142.2|346
1647253800000|2022-03-14 10:30:00|13165.2|13152.2|13151.2|13140.2|13172.2|13161.2|13151.2|13140.2|570
1647254100000|2022-03-14 10:35:00|13152.2|13141.2|13125.2|13114.2|13152.2|13141.2|13122.2|13111.2|603
1647254400000|2022-03-14 10:40:00|13126.2|13115.2|13128.2|13117.2|13134.2|13122.2|13120.2|13109.2|628
1647254700000|2022-03-14 10:45:00|13127.2|13116.2|13122.2|13111.2|13129.2|13118.2|13120.2|13109.2|403
1647255000000|2022-03-14 10:50:00|13123.2|13112.2|13133.2|13122.2|13134.2|13123.2|13117.2|13106.2|355
1647255300000|2022-03-14 10:55:00|13132.2|13121.2|13135.2|13123.2|13135.2|13124.2|13126.2|13115.2|314
1647255600000|2022-03-14 11:00:00|13134.2|13124.2|13130.2|13118.2|13140.2|13129.2|13128.2|13117.2|293
1647255900000|2022-03-14 11:05:00|13131.2|13119.2|13131.2|13120.2|13138.2|13126.2|13130.2|13118.2|302
1647256200000|2022-03-14 11:10:00|13130.2|13119.2|13143.2|13131.2|13143.2|13132.2|13126.2|13114.2|333
1647256500000|2022-03-14 11:15:00|13142.2|13132.2|13143.2|13132.2|13147.2|13136.2|13138.2|13127.2|189
1647256800000|2022-03-14 11:20:00|13144.2|13133.2|13139.2|13128.2|13149.2|13137.2|13136.2|13125.2|280
1647257100000|2022-03-14 11:25:00|13140.2|13129.2|13123.2|13112.2|13140.2|13129.2|13117.2|13106.2|474
1647257400000|2022-03-14 11:30:00|13121.2|13111.2|13117.2|13106.2|13126.2|13115.2|13116.2|13104.2|252
1647257700000|2022-03-14 11:35:00|13118.2|13105.2|13123.2|13112.2|13131.2|13120.2|13116.2|13105.2|164
1647258000000|2022-03-14 11:40:00|13122.2|13111.2|13114.2|13103.2|13126.2|13115.2|13114.2|13103.2|553
1647258300000|2022-03-14 11:45:00|13115.2|13104.2|13112.2|13101.2|13117.2|13106.2|13103.2|13092.2|390
1647258600000|2022-03-14 11:50:00|13111.2|13100.2|13114.2|13103.2|13120.2|13108.2|13110.2|13099.2|304
1647258900000|2022-03-14 11:55:00|13116.2|13102.2|13118.2|13106.2|13125.2|13113.2|13110.2|13099.2|160
1647259200000|2022-03-14 12:00:00|13117.2|13107.2|13132.2|13121.2|13134.2|13123.2|13117.2|13105.2|367
1647259500000|2022-03-14 12:05:00|13131.2|13120.2|13142.2|13130.2|13144.2|13133.2|13131.2|13120.2|326
1647259800000|2022-03-14 12:10:00|13141.2|13132.2|13136.2|13125.2|13143.2|13132.2|13131.2|13119.2|244
1647260100000|2022-03-14 12:15:00|13137.2|13126.2|13134.2|13122.2|13148.2|13137.2|13132.2|13121.2|226
1647260400000|2022-03-14 12:20:00|13135.2|13123.2|13131.2|13119.2|13138.2|13126.2|13127.2|13116.2|135
1647260700000|2022-03-14 12:25:00|13132.2|13120.2|13156.2|13145.2|13160.2|13149.2|13132.2|13120.2|1284
1647261000000|2022-03-14 12:30:00|13157.2|13146.2|13165.2|13154.2|13165.2|13154.2|13156.2|13145.2|289
1647261300000|2022-03-14 12:35:00|13164.2|13153.2|13153.2|13142.2|13165.2|13154.2|13152.2|13141.2|171
1647261600000|2022-03-14 12:40:00|13151.2|13140.2|13162.2|13151.2|13164.2|13153.2|13151.2|13140.2|388
1647261900000|2022-03-14 12:45:00|13164.2|13152.2|13159.2|13148.2|13166.2|13155.2|13158.2|13147.2|259
1647262200000|2022-03-14 12:50:00|13158.2|13147.2|13159.2|13147.2|13170.2|13158.2|13154.2|13143.2|380
1647262500000|2022-03-14 12:55:00|13158.2|13146.2|13161.2|13149.2|13170.2|13159.2|13155.2|13144.2|244
1647262800000|2022-03-14 13:00:00|13160.2|13148.2|13159.2|13147.2|13161.2|13150.2|13152.2|13141.2|157
1647263100000|2022-03-14 13:05:00|13157.2|13146.2|13155.2|13143.2|13160.2|13149.2|13154.2|13143.2|101
1647263400000|2022-03-14 13:10:00|13154.2|13144.2|13158.2|13147.2|13169.2|13158.2|13152.2|13141.2|420
1647263700000|2022-03-14 13:15:00|13159.2|13148.2|13155.2|13144.2|13163.2|13152.2|13147.2|13136.2|465
1647264000000|2022-03-14 13:20:00|13156.2|13145.2|13145.2|13134.2|13158.2|13147.2|13145.2|13134.2|226
1647264300000|2022-03-14 13:25:00|13146.2|13135.2|13150.2|13139.2|13159.2|13147.2|13145.2|13135.2|254
1647264600000|2022-03-14 13:30:00|13152.2|13141.2|13127.2|13115.2|13160.2|13149.2|13110.2|13098.2|2078
1647264900000|2022-03-14 13:35:00|13128.2|13116.2|13140.2|13129.2|13145.2|13134.2|13124.2|13113.2|1042
1647265200000|2022-03-14 13:40:00|13139.2|13128.2|13171.2|13159.2|13186.2|13174.2|13125.2|13114.2|1379
1647265500000|2022-03-14 13:45:00|13170.2|13158.2|13186.2|13175.2|13188.2|13177.2|13162.2|13151.2|908
1647265800000|2022-03-14 13:50:00|13185.2|13174.2|13175.2|13163.2|13193.2|13181.2|13165.2|13153.2|849
1647266100000|2022-03-14 13:55:00|13176.2|13164.2|13168.2|13157.2|13184.2|13172.2|13154.2|13142.2|687
1647266400000|2022-03-14 14:00:00|13169.2|13156.2|13166.2|13154.2|13180.2|13169.2|13159.2|13147.2|608
1647266700000|2022-03-14 14:05:00|13167.2|13153.2|13174.2|13163.2|13179.2|13168.2|13163.2|13152.2|880
1647267000000|2022-03-14 14:10:00|13173.2|13162.2|13194.2|13183.2|13194.2|13183.2|13172.2|13161.2|957
1647267300000|2022-03-14 14:15:00|13193.2|13182.2|13194.2|13183.2|13204.2|13192.2|13186.2|13175.2|926
1647267600000|2022-03-14 14:20:00|13192.2|13181.2|13200.2|13188.2|13207.2|13196.2|13189.2|13178.2|749
1647267900000|2022-03-14 14:25:00|13199.2|13187.2|13188.2|13176.2|13210.2|13199.2|13187.2|13176.2|486
1647268200000|2022-03-14 14:30:00|13189.2|13177.2|13175.2|13163.2|13190.2|13178.2|13167.2|13156.2|404
1647268500000|2022-03-14 14:35:00|13174.2|13164.2|13169.2|13158.2|13178.2|13167.2|13164.2|13153.2|521
1647268800000|2022-03-14 14:40:00|13171.2|13159.2|13161.2|13150.2|13177.2|13166.2|13160.2|13148.2|596
1647269100000|2022-03-14 14:45:00|13162.2|13149.2|13158.2|13146.2|13165.2|13153.2|13153.2|13142.2|428
1647269400000|2022-03-14 14:50:00|13159.2|13147.2|13171.2|13160.2|13177.2|13166.2|13155.2|13144.2|420
1647269700000|2022-03-14 14:55:00|13172.2|13159.2|13154.2|13143.2|13176.2|13165.2|13151.2|13140.2|767
1647270000000|2022-03-14 15:00:00|13153.2|13142.2|13140.2|13128.2|13154.2|13143.2|13139.2|13127.2|750
1647270300000|2022-03-14 15:05:00|13141.2|13129.2|13139.2|13128.2|13145.2|13134.2|13135.2|13124.2|274
1647270600000|2022-03-14 15:10:00|13140.2|13129.2|13136.2|13125.2|13140.2|13129.2|13128.2|13117.2|233
1647270900000|2022-03-14 15:15:00|13137.2|13124.2|13130.2|13119.2|13141.2|13129.2|13129.2|13118.2|191
1647271200000|2022-03-14 15:20:00|13131.2|13120.2|13123.2|13111.2|13132.2|13120.2|13118.2|13107.2|604
1647271500000|2022-03-14 15:25:00|13122.2|13112.2|13111.2|13100.2|13125.2|13114.2|13109.2|13098.2|546
1647271800000|2022-03-14 15:30:00|13112.2|13101.2|13121.2|13110.2|13122.2|13111.2|13111.2|13100.2|364
1647272100000|2022-03-14 15:35:00|13120.2|13109.2|13113.2|13101.2|13121.2|13109.2|13109.2|13097.2|285
1647272400000|2022-03-14 15:40:00|13112.2|13100.2|13100.2|13089.2|13113.2|13101.2|13098.2|13087.2|399
1647272700000|2022-03-14 15:45:00|13101.2|13088.2|13085.2|13074.2|13101.2|13090.2|13085.2|13074.2|693
1647273000000|2022-03-14 15:50:00|13084.2|13073.2|13082.2|13070.2|13088.2|13077.2|13073.2|13061.2|557
1647273300000|2022-03-14 15:55:00|13081.2|13069.2|13068.2|13057.2|13081.2|13069.2|13063.2|13052.2|846
1647273600000|2022-03-14 16:00:00|13067.2|13056.2|12990.2|12979.2|13067.2|13056.2|12990.2|12978.2|4479
1647273900000|2022-03-14 16:05:00|12991.2|12980.2|13039.2|13028.2|13044.2|13032.2|12983.2|12970.2|1665
1647274200000|2022-03-14 16:10:00|13038.2|13026.2|13041.2|13030.2|13048.2|13037.2|13034.2|13023.2|533
1647274500000|2022-03-14 16:15:00|13042.2|13029.2|13066.2|13054.2|13068.2|13057.2|13041.2|13029.2|503
1647274800000|2022-03-14 16:20:00|13065.2|13052.2|13088.2|13077.2|13089.2|13078.2|13060.2|13049.2|919
1647275100000|2022-03-14 16:25:00|13087.2|13076.2|13098.2|13086.2|13098.2|13087.2|13084.2|13073.2|752
1647275400000|2022-03-14 16:30:00|13097.2|13087.2|13103.2|13092.2|13104.2|13093.2|13094.2|13082.2|593
1647275700000|2022-03-14 16:35:00|13099.2|13088.2|13083.2|13072.2|13099.2|13088.2|13079.2|13068.2|575
1647276000000|2022-03-14 16:40:00|13082.2|13071.2|13083.2|13072.2|13100.2|13089.2|13079.2|13068.2|395
1647276300000|2022-03-14 16:45:00|13084.2|13073.2|13075.2|13064.2|13087.2|13076.2|13065.2|13053.2|607
1647276600000|2022-03-14 16:50:00|13076.2|13065.2|13050.2|13038.2|13078.2|13067.2|13046.2|13035.2|552
1647276900000|2022-03-14 16:55:00|13049.2|13037.2|13050.2|13038.2|13060.2|13048.2|13047.2|13035.2|360
1647277200000|2022-03-14 17:00:00|13049.2|13039.2|13045.2|13033.2|13051.2|13040.2|13043.2|13032.2|246
1647277500000|2022-03-14 17:05:00|13044.2|13034.2|13038.2|13027.2|13055.2|13044.2|13038.2|13027.2|488
1647277800000|2022-03-14 17:10:00|13039.2|13028.2|13037.2|13026.2|13043.2|13032.2|13034.2|13023.2|252
1647278100000|2022-03-14 17:15:00|13036.2|13025.2|13052.2|13041.2|13054.2|13043.2|13036.2|13024.2|366
1647278400000|2022-03-14 17:20:00|13051.2|13040.2|13049.2|13037.2|13054.2|13042.2|13041.2|13030.2|150
1647278700000|2022-03-14 17:25:00|13048.2|13038.2|13033.2|13022.2|13048.2|13038.2|13031.2|13020.2|257
1647279000000|2022-03-14 17:30:00|13035.2|13024.2|13034.2|13022.2|13039.2|13028.2|13019.2|13008.2|413
1647279300000|2022-03-14 17:35:00|13033.2|13020.2|13021.2|13010.2|13033.2|13021.2|13016.2|13005.2|363
1647279600000|2022-03-14 17:40:00|13022.2|13009.2|13025.2|13014.2|13033.2|13022.2|13017.2|13006.2|393
1647279900000|2022-03-14 17:45:00|13026.2|13015.2|13022.2|13010.2|13031.2|13020.2|13017.2|13006.2|324
1647280200000|2022-03-14 17:50:00|13023.2|13011.2|13044.2|13033.2|13053.2|13041.2|13023.2|13011.2|558
1647280500000|2022-03-14 17:55:00|13043.2|13032.2|13035.2|13024.2|13049.2|13038.2|13032.2|13021.2|314
1647280800000|2022-03-14 18:00:00|13034.2|13023.2|13033.2|13022.2|13038.2|13027.2|13027.2|13015.2|137
1647281100000|2022-03-14 18:05:00|13034.2|13023.2|13043.2|13031.2|13050.2|13038.2|13033.2|13021.2|280
1647281400000|2022-03-14 18:10:00|13042.2|13030.2|13033.2|13022.2|13047.2|13036.2|13029.2|13017.2|307
1647281700000|2022-03-14 18:15:00|13032.2|13021.2|13020.2|13008.2|13032.2|13022.2|13018.2|13007.2|259
1647282000000|2022-03-14 18:20:00|13022.2|13009.2|13024.2|13012.2|13028.2|13017.2|13019.2|13008.2|140
1647282300000|2022-03-14 18:25:00|13023.2|13011.2|13010.2|12998.2|13027.2|13016.2|13008.2|12997.2|616
1647282600000|2022-03-14 18:30:00|13011.2|12999.2|13016.2|13004.2|13016.2|13005.2|13006.2|12995.2|634
1647282900000|2022-03-14 18:35:00|13015.2|13005.2|13023.2|13012.2|13027.2|13016.2|13012.2|13001.2|469
1647283200000|2022-03-14 18:40:00|13024.2|13013.2|13010.2|12999.2|13024.2|13013.2|13008.2|12997.2|219
1647283500000|2022-03-14 18:45:00|13009.2|12998.2|12999.2|12988.2|13010.2|12999.2|12999.2|12988.2|268
1647283800000|2022-03-14 18:50:00|13001.2|12990.2|12997.2|12986.2|13009.2|12998.2|12994.2|12983.2|840
1647284100000|2022-03-14 18:55:00|12996.2|12985.2|12992.2|12981.2|12996.2|12985.2|12985.2|12974.2|913
1647284400000|2022-03-14 19:00:00|12991.2|12979.2|13007.2|12996.2|13012.2|13000.2|12990.2|12979.2|438
1647284700000|2022-03-14 19:05:00|13006.2|12995.2|13004.2|12992.2|13010.2|12998.2|12998.2|12987.2|199
1647285000000|2022-03-14 19:10:00|13003.2|12991.2|13005.2|12994.2|13010.2|12999.2|13002.2|12991.2|196
1647285300000|2022-03-14 19:15:00|13004.2|12993.2|13007.2|12996.2|13013.2|13001.2|13001.2|12990.2|370
1647285600000|2022-03-14 19:20:00|13006.2|12994.2|13019.2|13008.2|13020.2|13008.2|13003.2|12991.2|303
1647285900000|2022-03-14 19:25:00|13018.2|13007.2|13017.2|13006.2|13027.2|13016.2|13014.2|13003.2|446
1647286200000|2022-03-14 19:30:00|13016.2|13005.2|12995.2|12984.2|13016.2|13006.2|12993.2|12982.2|1087
1647286500000|2022-03-14 19:35:00|12996.2|12985.2|13009.2|12998.2|13010.2|12999.2|12996.2|12985.2|166
1647286800000|2022-03-14 19:40:00|13010.2|12999.2|13014.7|13004.7|13017.2|13006.2|13008.2|12996.2|190
1647287100000|2022-03-14 19:45:00|13015.7|13005.7|13021.2|13011.2|13031.7|13021.7|13012.2|13002.2|281
1647287400000|2022-03-14 19:50:00|13021.7|13011.7|13004.7|12994.7|13021.7|13011.7|12995.7|12985.7|1432
1647287700000|2022-03-14 19:55:00|13005.7|12995.7|12996.2|12986.2|13010.7|13000.7|12993.7|12983.7|698
1647288000000|2022-03-14 20:00:00|12996.7|12986.7|12994.7|12984.7|12997.7|12987.7|12991.7|12981.7|211
1647288300000|2022-03-14 20:05:00|12995.2|12985.2|13007.2|12997.2|13007.7|12997.7|12994.2|12984.2|189
1647288600000|2022-03-14 20:10:00|13008.7|12998.7|13012.7|13002.7|13016.7|13006.7|13008.7|12998.7|138
1647288900000|2022-03-14 20:15:00|13012.2|13002.2|13023.2|13013.2|13023.2|13013.2|13012.2|13002.2|60
1647289200000|2022-03-14 20:20:00|13023.7|13013.7|13021.7|13011.7|13027.7|13017.7|13020.7|13010.7|88
1647289500000|2022-03-14 20:25:00|13022.7|13012.7|13019.7|13009.7|13023.7|13013.7|13017.2|13007.2|87
1647289800000|2022-03-14 20:30:00|13020.2|13010.2|13013.7|13003.7|13020.7|13010.7|13013.7|13003.7|38
1647290100000|2022-03-14 20:35:00|13014.7|13004.7|13017.7|13007.7|13017.7|13007.7|13013.2|13003.2|47
1647290400000|2022-03-14 20:40:00|13016.7|13006.7|13020.2|13010.2|13020.2|13010.2|13016.2|13006.2|53
1647290700000|2022-03-14 20:45:00|13019.7|13009.7|13020.7|13010.7|13020.7|13010.7|13018.7|13008.7|21
1647291000000|2022-03-14 20:50:00|13020.2|13010.2|13009.2|12999.2|13020.2|13010.2|13009.2|12999.2|81
1647291300000|2022-03-14 20:55:00|13009.7|12999.7|13010.2|13000.2|13016.7|13006.7|13007.7|12997.7|108
1647291600000|2022-03-14 21:00:00|13009.7|12999.7|13016.7|13006.7|13017.2|13007.2|13009.2|12999.2|10
1647292500000|2022-03-14 21:15:00|13023.7|12999.7|13023.2|12999.2|13023.7|12999.7|13023.2|12999.2|0
1647292800000|2022-03-14 21:20:00|13022|12998|13020.5|12996.5|13022.2|12998.2|13017.9|12993.9|0
1647293100000|2022-03-14 21:25:00|13020.1|12996.1|13018.9|12994.9|13020.2|12996.2|13018.5|12994.5|0
1647293400000|2022-03-14 21:30:00|13019.6|12995.6|13019.7|12995.7|13020.6|12996.6|13019.5|12995.5|0
1647293700000|2022-03-14 21:35:00|13019.1|12995.1|13019.6|12995.6|13019.8|12995.8|13019.1|12995.1|0
1647294000000|2022-03-14 21:40:00|13019.3|12995.3|13020.7|12996.7|13021.9|12997.9|13019.3|12995.3|0
1647294300000|2022-03-14 21:45:00|13020.8|12996.8|13021|12997|13021.5|12997.5|13020.8|12996.8|0
1647294600000|2022-03-14 21:50:00|13020.9|12996.9|13028|13004|13028.6|13004.6|13020.7|12996.7|0
1647294900000|2022-03-14 21:55:00|13027.9|13003.9|13030.2|13006.2|13030.8|13006.8|13027.9|13003.9|0
1647295200000|2022-03-14 22:00:00|13025.4|13001.4|13027|13003|13030.1|13006.1|13023.6|12999.6|0
1647295500000|2022-03-14 22:05:00|13027.6|13003.6|13021.5|12997.5|13027.6|13003.6|13020.6|12996.6|0
1647295800000|2022-03-14 22:10:00|13021.9|12997.9|13024.7|13000.7|13027.5|13003.5|13021.9|12997.9|0
1647296100000|2022-03-14 22:15:00|13024.4|13000.4|13022.6|12998.6|13025.4|13001.4|13021.9|12997.9|0
1647296400000|2022-03-14 22:20:00|13022.9|12998.9|13023.2|12999.2|13023.9|12999.9|13022|12998|0
1647296700000|2022-03-14 22:25:00|13022.9|12998.9|13017.7|12993.7|13023.9|12999.9|13014.7|12990.7|0
1647297000000|2022-03-14 22:30:00|13018|12994|13030.5|13006.5|13035.2|13011.2|13015.2|12991.2|0
1647297300000|2022-03-14 22:35:00|13030.2|13006.2|13042.7|13018.7|13044.4|13020.4|13030.2|13006.2|0
1647297600000|2022-03-14 22:40:00|13043|13019|13039.1|13015.1|13043.9|13019.9|13037.4|13013.4|0
1647297900000|2022-03-14 22:45:00|13039.8|13015.8|13041.1|13017.1|13046.1|13022.1|13038.5|13014.5|0
1647298200000|2022-03-14 22:50:00|13040.5|13016.5|13038.8|13014.8|13042.4|13018.4|13038|13014|0
1647298500000|2022-03-14 22:55:00|13038.4|13014.4|13038.8|13014.8|13041.4|13017.4|13037.3|13013.3|0
1647298800000|2022-03-14 23:00:00|13038.1|13014.1|13032.1|13008.1|13041.3|13017.3|13030.6|13006.6|0
1647299100000|2022-03-14 23:05:00|13031.4|13007.4|13034.5|13010.5|13036.4|13012.4|13030.8|13006.8|0
1647299400000|2022-03-14 23:10:00|13033.8|13009.8|13036.3|13012.3|13036.3|13012.3|13027.6|13003.6|0
1647299700000|2022-03-14 23:15:00|13036.9|13012.9|13044|13020|13045.2|13021.2|13035.1|13011.1|0
1647300000000|2022-03-14 23:20:00|13045.2|13021.2|13040.9|13016.9|13045.5|13021.5|13040.9|13016.9|0
1647300300000|2022-03-14 23:25:00|13040.2|13016.2|13043.4|13019.4|13045.2|13021.2|13040.2|13016.2|0
1647300600000|2022-03-14 23:30:00|13043|13019|13041.5|13017.5|13046.5|13022.5|13040.2|13016.2|0
1647300900000|2022-03-14 23:35:00|13041.9|13017.9|13047.2|13023.2|13048.1|13024.1|13041.9|13017.9|0
1647301200000|2022-03-14 23:40:00|13046.9|13022.9|13044.9|13020.9|13048.4|13024.4|13042.4|13018.4|0
1647301500000|2022-03-14 23:45:00|13045.5|13021.5|13038.6|13014.6|13046.1|13022.1|13036.7|13012.7|0
1647301800000|2022-03-14 23:50:00|13038.9|13014.9|13038.1|13014.1|13040|13016|13036.2|13012.2|0
1647302100000|2022-03-14 23:55:00|13038.4|13014.4|13036.5|13012.5|13040.3|13016.3|13035.3|13011.3|0
1647302400000|2022-03-15 00:00:00|13036.2|13012.2|13032.4|13008.4|13040.3|13016.3|13030.8|13006.8|0
1647302700000|2022-03-15 00:05:00|13032.7|13008.7|13038.3|13014.3|13040.2|13016.2|13032.7|13008.7|0
1647303000000|2022-03-15 00:10:00|13038|13014|13025.2|13001.2|13039.6|13015.6|13022.7|12998.7|0
1647303300000|2022-03-15 00:15:00|13024.6|13000.6|13022.6|12998.6|13025.2|13001.2|13018|12994|0
1647303600000|2022-03-15 00:20:00|13022.3|12998.3|13024.1|13000.1|13027.8|13003.8|13021.1|12997.1|0
1647303900000|2022-03-15 00:25:00|13024.2|13000.2|13030.7|13006.7|13031.5|13007.5|13020.8|12996.8|0
1647304200000|2022-03-15 00:30:00|13030.9|13006.9|13051.7|13027.7|13052.1|13028.1|13030.7|13006.7|0
1647304500000|2022-03-15 00:35:00|13051.8|13027.8|13051.3|13027.3|13068|13044|13049|13025|0
1647304800000|2022-03-15 00:40:00|13051.1|13027.1|13039.4|13015.4|13051.7|13027.7|13036|13012|0
1647305100000|2022-03-15 00:45:00|13039.1|13015.1|13036|13012|13050.9|13026.9|13036|13012|0
1647305400000|2022-03-15 00:50:00|13036.3|13012.3|13032.2|13008.2|13037.6|13013.6|13030.4|13006.4|0
1647305700000|2022-03-15 00:55:00|13032.4|13008.4|13028.4|13004.4|13039.7|13015.7|13024.1|13000.1|0
1647306000000|2022-03-15 01:00:00|13052.7|13042.7|13067.7|13057.7|13074.7|13064.7|13037.2|13027.2|5089
1647306300000|2022-03-15 01:05:00|13067.2|13057.2|13068.7|13058.7|13079.2|13069.2|13056.7|13046.7|1916
1647306600000|2022-03-15 01:10:00|13069.2|13059.2|13091.7|13081.7|13093.7|13083.7|13064.7|13054.7|1933
1647306900000|2022-03-15 01:15:00|13092.2|13082.2|13035.7|13025.7|13092.7|13082.7|13014.2|13004.2|5588
1647307200000|2022-03-15 01:20:00|13035.2|13025.2|13042.7|13032.7|13059.2|13049.2|13001.2|12991.2|4378
1647307500000|2022-03-15 01:25:00|13041.2|13031.2|13005.2|12995.2|13051.2|13041.2|12992.2|12982.2|6367
1647307800000|2022-03-15 01:30:00|13004.7|12994.7|12733.2|12723.2|13016.2|13006.2|12713.7|12703.7|39391
1647308100000|2022-03-15 01:35:00|12731.7|12721.7|12717.2|12707.2|12784.7|12774.7|12639.2|12629.2|31419
1647308400000|2022-03-15 01:40:00|12718.7|12708.7|12868.2|12858.2|12901.2|12891.2|12708.7|12698.7|28965
1647308700000|2022-03-15 01:45:00|12871.7|12861.7|12868.2|12858.2|12903.2|12893.2|12814.2|12804.2|21772
1647309000000|2022-03-15 01:50:00|12866.2|12856.2|12865.2|12855.2|12949.2|12939.2|12859.2|12849.2|13160
1647309300000|2022-03-15 01:55:00|12867.2|12857.2|12876.2|12866.2|12899.2|12889.2|12830.2|12820.2|9661
1647309600000|2022-03-15 02:00:00|12875.2|12865.2|12968.2|12958.2|12973.2|12963.2|12872.2|12862.2|10581
1647309900000|2022-03-15 02:05:00|12966.2|12956.2|13056.2|13046.2|13083.2|13073.2|12966.2|12956.2|9876
1647310200000|2022-03-15 02:10:00|13055.2|13045.2|13047.2|13037.2|13100.2|13090.2|13033.2|13023.2|9330
1647310500000|2022-03-15 02:15:00|13048.2|13038.2|13083.2|13073.2|13138.2|13128.2|13044.2|13034.2|8202
1647310800000|2022-03-15 02:20:00|13081.2|13071.2|13060.2|13050.2|13105.2|13095.2|13021.2|13011.2|5932
1647311100000|2022-03-15 02:25:00|13059.2|13049.2|13093.2|13083.2|13093.2|13083.2|13019.2|13009.2|5842
1647311400000|2022-03-15 02:30:00|13092.2|13082.2|13130.2|13120.2|13134.2|13124.2|13076.2|13066.2|6623
1647311700000|2022-03-15 02:35:00|13128.2|13118.2|13122.2|13112.2|13177.2|13167.2|13116.2|13106.2|9533
1647312000000|2022-03-15 02:40:00|13120.2|13110.2|13067.2|13057.2|13129.2|13119.2|13064.2|13054.2|4356
1647312300000|2022-03-15 02:45:00|13068.2|13058.2|13074.2|13064.2|13097.2|13087.2|13056.2|13046.2|3751
1647312600000|2022-03-15 02:50:00|13075.2|13065.2|13035.2|13025.2|13105.2|13095.2|13028.2|13018.2|5697
1647312900000|2022-03-15 02:55:00|13029.2|13019.2|13016.2|13006.2|13043.2|13033.2|12998.2|12988.2|5135
1647313200000|2022-03-15 03:00:00|13017.2|13007.2|13028.2|13018.2|13048.2|13038.2|13001.2|12991.2|5029
1647313500000|2022-03-15 03:05:00|13029.2|13019.2|13017.2|13007.2|13071.2|13061.2|13006.2|12996.2|3664
1647313800000|2022-03-15 03:10:00|13018.2|13008.2|13032.2|13022.2|13053.2|13043.2|13000.2|12990.2|3559
1647314100000|2022-03-15 03:15:00|13030.2|13020.2|13025.2|13015.2|13054.2|13044.2|13008.2|12998.2|3372
1647314400000|2022-03-15 03:20:00|13023.2|13013.2|13008.2|12998.2|13029.2|13019.2|13002.2|12992.2|2445
1647314700000|2022-03-15 03:25:00|13007.2|12997.2|12954.2|12944.2|13010.2|13000.2|12947.2|12937.2|3225
1647315000000|2022-03-15 03:30:00|12953.2|12943.2|12957.2|12947.2|12957.2|12947.2|12933.2|12923.2|1125
1647315300000|2022-03-15 03:35:00|12958.2|12948.2|12950.2|12940.2|12976.2|12966.2|12942.2|12932.2|650
1647315600000|2022-03-15 03:40:00|12947.2|12937.2|12947.2|12937.2|12961.2|12951.2|12940.2|12930.2|509
1647315900000|2022-03-15 03:45:00|12948.2|12938.2|12938.2|12928.2|12950.2|12940.2|12931.2|12921.2|622
1647316200000|2022-03-15 03:50:00|12939.2|12929.2|12941.2|12931.2|12948.2|12938.2|12932.2|12922.2|572
1647316500000|2022-03-15 03:55:00|12938.2|12928.2|12938.8|12928.8|12940.8|12930.8|12923.8|12913.8|715
1647316800000|2022-03-15 04:00:00|12939.8|12929.8|12950.8|12940.8|12952.8|12942.8|12935.8|12925.8|528
1647317100000|2022-03-15 04:05:00|12949.8|12939.8|12948.8|12938.8|12953.8|12943.8|12947.8|12937.8|264
1647317400000|2022-03-15 04:10:00|12949.8|12939.8|12949.8|12939.8|12954.8|12944.8|12946.8|12936.8|329
1647317700000|2022-03-15 04:15:00|12948.8|12938.8|12953.8|12943.8|12957.8|12947.8|12948.8|12938.8|264
1647318000000|2022-03-15 04:20:00|12955.8|12945.8|12946.8|12936.8|12955.8|12945.8|12946.8|12936.8|162
1647318300000|2022-03-15 04:25:00|12945.8|12935.8|12947.8|12937.8|12951.8|12941.8|12945.8|12935.8|197
1647318600000|2022-03-15 04:30:00|12948.8|12938.8|12948.8|12938.8|12950.8|12940.8|12945.8|12935.8|429
1647318900000|2022-03-15 04:35:00|12946.8|12936.8|12952.8|12942.8|12952.8|12942.8|12946.8|12936.8|210
1647319200000|2022-03-15 04:40:00|12951.8|12941.8|12956.8|12946.8|12956.8|12946.8|12951.8|12941.8|154
1647319500000|2022-03-15 04:45:00|12955.8|12945.8|12952.8|12942.8|12960.8|12950.8|12952.8|12942.8|295
1647319800000|2022-03-15 04:50:00|12953.8|12943.8|12950.8|12940.8|12954.8|12944.8|12949.8|12939.8|233
1647320100000|2022-03-15 04:55:00|12951.8|12941.8|12947.8|12937.8|12955.8|12945.8|12947.8|12937.8|233
1647320400000|2022-03-15 05:00:00|12949.8|12939.8|12855.8|12845.8|12949.8|12939.8|12854.8|12844.8|8758
1647320700000|2022-03-15 05:05:00|12853.8|12843.8|12863.8|12853.8|12876.8|12866.8|12825.8|12815.8|5035
1647321000000|2022-03-15 05:10:00|12864.8|12854.8|12840.8|12830.8|12868.8|12858.8|12816.8|12806.8|3820
1647321300000|2022-03-15 05:15:00|12839.8|12829.8|12867.8|12857.8|12901.8|12891.8|12828.8|12818.8|4119
1647321600000|2022-03-15 05:20:00|12866.8|12856.8|12856.8|12846.8|12882.8|12872.8|12844.8|12834.8|3306
1647321900000|2022-03-15 05:25:00|12855.8|12845.8|12828.8|12818.8|12857.8|12847.8|12823.8|12813.8|4122
1647322200000|2022-03-15 05:30:00|12827.8|12817.8|12923.8|12913.8|12923.8|12913.8|12811.8|12801.8|7006
1647322500000|2022-03-15 05:35:00|12924.8|12914.8|12860.8|12850.8|12928.8|12918.8|12842.8|12832.8|6252
1647322800000|2022-03-15 05:40:00|12861.8|12851.8|12819.8|12809.8|12861.8|12851.8|12804.8|12794.8|6197
1647323100000|2022-03-15 05:45:00|12818.8|12808.8|12785.8|12775.8|12819.8|12809.8|12774.8|12764.8|7514
1647323400000|2022-03-15 05:50:00|12784.8|12774.8|12730.8|12720.8|12788.8|12778.8|12712.8|12702.8|6483
1647323700000|2022-03-15 05:55:00|12729.8|12719.8|12721.8|12711.8|12786.8|12776.8|12716.8|12706.8|6142
1647324000000|2022-03-15 06:00:00|12718.8|12708.8|12727.8|12717.8|12769.8|12759.8|12694.8|12684.8|7069
1647324300000|2022-03-15 06:05:00|12728.8|12718.8|12773.8|12763.8|12782.8|12772.8|12691.8|12681.8|6930
1647324600000|2022-03-15 06:10:00|12774.8|12764.8|12765.8|12755.8|12827.8|12817.8|12764.8|12754.8|5180
1647324900000|2022-03-15 06:15:00|12767.8|12757.8|12796.8|12786.8|12848.8|12838.8|12762.8|12752.8|7395
1647325200000|2022-03-15 06:20:00|12798.8|12788.8|12738.8|12728.8|12829.8|12819.8|12731.8|12721.8|8170
1647325500000|2022-03-15 06:25:00|12739.8|12729.8|12718.8|12708.8|12765.8|12755.8|12704.8|12694.8|6517
1647325800000|2022-03-15 06:30:00|12715.8|12705.8|12681.8|12671.8|12741.8|12731.8|12665.8|12655.8|8873
1647326100000|2022-03-15 06:35:00|12680.8|12670.8|12618.8|12608.8|12736.8|12726.8|12618.8|12608.8|10715
1647326400000|2022-03-15 06:40:00|12617.8|12607.8|12605.8|12595.8|12640.8|12630.8|12543.8|12533.8|23418
1647326700000|2022-03-15 06:45:00|12607.8|12597.8|12532.8|12522.8|12627.8|12617.8|12531.8|12521.8|16660
1647327000000|2022-03-15 06:50:00|12537.8|12527.8|12496.8|12486.8|12567.8|12557.8|12472.8|12462.8|23303
1647327300000|2022-03-15 06:55:00|12497.8|12487.8|12461.8|12451.8|12532.8|12522.8|12416.8|12406.8|20621
1647327600000|2022-03-15 07:00:00|12460.8|12450.8|12377.8|12367.8|12460.8|12450.8|12340.8|12330.8|11487
1647327900000|2022-03-15 07:05:00|12379.8|12369.8|12429.8|12419.8|12438.8|12428.8|12374.8|12364.8|6710
1647328200000|2022-03-15 07:10:00|12430.8|12420.8|12445.8|12435.8|12484.8|12474.8|12418.8|12408.8|4853
1647328500000|2022-03-15 07:15:00|12443.8|12433.8|12431.8|12421.8|12483.8|12473.8|12428.8|12418.8|3875
1647328800000|2022-03-15 07:20:00|12432.8|12422.8|12434.8|12424.8|12451.8|12441.8|12424.8|12414.8|4522
1647329100000|2022-03-15 07:25:00|12442.8|12432.8|12428.8|12418.8|12447.8|12437.8|12418.8|12408.8|4293
1647329400000|2022-03-15 07:30:00|12430.8|12420.8|12437.8|12427.8|12466.8|12456.8|12430.8|12420.8|3519
1647329700000|2022-03-15 07:35:00|12438.8|12428.8|12408.8|12398.8|12446.8|12436.8|12403.8|12393.8|1835
1647330000000|2022-03-15 07:40:00|12407.8|12397.8|12407.8|12397.8|12424.8|12414.8|12391.8|12381.8|2386
1647330300000|2022-03-15 07:45:00|12410.8|12400.8|12409.8|12399.8|12445.8|12435.8|12404.8|12394.8|2944
1647330600000|2022-03-15 07:50:00|12410.8|12400.8|12429.8|12419.8|12443.8|12433.8|12398.8|12388.8|3023
1647330900000|2022-03-15 07:55:00|12428.8|12418.8|12422.8|12412.8|12434.8|12424.8|12402.8|12392.8|2685
1647331200000|2022-03-15 08:00:00|12423.8|12411.8|12390.8|12378.8|12443.8|12432.8|12389.8|12378.8|2785
1647331500000|2022-03-15 08:05:00|12393.8|12379.8|12428.8|12417.8|12428.8|12417.8|12392.8|12379.8|2031
1647331800000|2022-03-15 08:10:00|12429.8|12418.8|12319.8|12307.8|12429.8|12418.8|12318.8|12306.8|4819
1647332100000|2022-03-15 08:15:00|12318.8|12305.8|12312.8|12299.8|12333.8|12321.8|12308.8|12296.8|6380
1647332400000|2022-03-15 08:20:00|12310.8|12298.8|12364.8|12352.8|12366.8|12354.8|12305.8|12292.8|4039
1647332700000|2022-03-15 08:25:00|12359.8|12347.8|12369.8|12356.8|12373.8|12361.8|12343.8|12330.8|4321
1647333000000|2022-03-15 08:30:00|12377.8|12353.8|12380.3|12356.3|12380.4|12356.4|12364.2|12340.2|0
1647333300000|2022-03-15 08:35:00|12380.4|12356.4|12380.3|12356.3|12403.1|12379.1|12376.8|12352.8|2100
1647333600000|2022-03-15 08:40:00|12379.9|12355.9|12377.9|12353.9|12388.4|12364.4|12376.8|12352.8|0
1647333900000|2022-03-15 08:45:00|12377.1|12353.1|12356.3|12332.3|12377.6|12353.6|12351.1|12327.1|0
1647334200000|2022-03-15 08:50:00|12356.4|12332.4|12351.8|12327.8|12358.2|12334.2|12344.6|12320.6|0
1647334500000|2022-03-15 08:55:00|12352|12328|12340.4|12316.4|12353.8|12329.8|12335.8|12311.8|0
1647334800000|2022-03-15 09:00:00|12340.1|12316.1|12357.8|12345.8|12362.8|12350.8|12340.1|12316.1|955
1647335100000|2022-03-15 09:05:00|12356.8|12344.8|12352.8|12341.8|12356.8|12345.8|12340.8|12329.8|813
1647335400000|2022-03-15 09:10:00|12354.8|12343.8|12357.8|12346.8|12375.8|12364.8|12354.8|12341.8|937
1647335700000|2022-03-15 09:15:00|12356.8|12345.8|12316.8|12305.8|12359.8|12348.8|12316.8|12305.8|2003
1647336000000|2022-03-15 09:20:00|12317.8|12306.8|12324.8|12313.8|12329.8|12318.8|12312.8|12301.8|1727
1647336300000|2022-03-15 09:25:00|12323.8|12311.8|12277.8|12266.8|12328.8|12317.8|12276.8|12263.8|3480
1647336600000|2022-03-15 09:30:00|12281.8|12267.8|12314.8|12301.8|12314.8|12303.8|12281.8|12267.8|1261
1647336900000|2022-03-15 09:35:00|12313.8|12302.8|12315.8|12304.8|12319.8|12308.8|12307.8|12296.8|1150
1647337200000|2022-03-15 09:40:00|12316.8|12305.8|12331.8|12320.8|12331.8|12320.8|12314.8|12302.8|1609
1647337500000|2022-03-15 09:45:00|12330.8|12319.8|12337.8|12326.8|12340.8|12329.8|12316.8|12305.8|1030
1647337800000|2022-03-15 09:50:00|12338.8|12325.8|12339.8|12326.8|12345.8|12333.8|12335.8|12322.8|867
1647338100000|2022-03-15 09:55:00|12337.8|12327.8|12338.8|12325.8|12341.8|12329.8|12329.8|12315.8|772
1647338400000|2022-03-15 10:00:00|12339.8|12326.8|12330.8|12318.8|12340.8|12328.8|12327.8|12316.8|398
1647338700000|2022-03-15 10:05:00|12331.8|12320.8|12318.8|12307.8|12336.8|12325.8|12317.8|12306.8|703
1647339000000|2022-03-15 10:10:00|12317.8|12306.8|12323.8|12312.8|12328.8|12316.8|12314.8|12303.8|656
1647339300000|2022-03-15 10:15:00|12322.8|12311.8|12317.8|12306.8|12326.8|12314.8|12313.8|12301.8|681
1647339600000|2022-03-15 10:20:00|12318.8|12305.8|12321.8|12309.8|12328.8|12317.8|12311.8|12300.8|613
1647339900000|2022-03-15 10:25:00|12320.8|12310.8|12324.8|12313.8|12328.8|12317.8|12319.8|12308.8|338
1647340200000|2022-03-15 10:30:00|12325.8|12314.8|12335.8|12324.8|12338.8|12327.8|12319.8|12308.8|569
1647340500000|2022-03-15 10:35:00|12336.8|12325.8|12338.8|12326.8|12341.8|12329.8|12334.8|12322.8|366
1647340800000|2022-03-15 10:40:00|12337.8|12327.8|12337.8|12325.8|12340.8|12329.8|12335.8|12323.8|369
1647341100000|2022-03-15 10:45:00|12338.8|12326.8|12342.8|12330.8|12351.8|12339.8|12336.8|12325.8|336
1647341400000|2022-03-15 10:50:00|12341.8|12331.8|12362.8|12351.8|12366.8|12355.8|12338.8|12326.8|310
1647341700000|2022-03-15 10:55:00|12361.8|12350.8|12364.8|12352.8|12392.8|12380.8|12360.8|12349.8|974
1647342000000|2022-03-15 11:00:00|12365.8|12353.8|12388.8|12377.8|12389.8|12378.8|12365.8|12353.8|533
1647342300000|2022-03-15 11:05:00|12389.8|12378.8|12419.8|12408.8|12425.8|12413.8|12388.8|12376.8|663
1647342600000|2022-03-15 11:10:00|12420.8|12407.8|12418.8|12406.8|12424.8|12413.8|12410.8|12399.8|839
1647342900000|2022-03-15 11:15:00|12417.8|12405.8|12397.8|12386.8|12426.8|12415.8|12397.8|12386.8|844
1647343200000|2022-03-15 11:20:00|12398.8|12387.8|12395.8|12383.8|12406.8|12395.8|12389.8|12377.8|453
1647343500000|2022-03-15 11:25:00|12394.8|12382.8|12395.8|12384.8|12407.8|12396.8|12392.8|12380.8|353
1647343800000|2022-03-15 11:30:00|12396.8|12383.8|12412.8|12400.8|12412.8|12400.8|12392.8|12380.8|284
1647344100000|2022-03-15 11:35:00|12411.8|12401.8|12419.8|12408.8|12424.8|12413.8|12409.8|12397.8|309
1647344400000|2022-03-15 11:40:00|12418.8|12407.8|12413.8|12401.8|12420.8|12409.8|12411.8|12399.8|226
1647344700000|2022-03-15 11:45:00|12412.8|12400.8|12400.8|12389.8|12413.8|12401.8|12397.8|12386.8|206
1647345000000|2022-03-15 11:50:00|12401.8|12390.8|12408.8|12396.8|12411.8|12400.8|12400.8|12389.8|184
1647345300000|2022-03-15 11:55:00|12407.8|12395.8|12401.8|12389.8|12408.8|12397.8|12398.8|12386.8|188
1647345600000|2022-03-15 12:00:00|12400.8|12390.8|12386.8|12375.8|12400.8|12390.8|12383.8|12372.8|464
1647345900000|2022-03-15 12:05:00|12387.8|12376.8|12395.8|12384.8|12406.8|12395.8|12385.8|12374.8|543
1647346200000|2022-03-15 12:10:00|12397.8|12385.8|12393.8|12381.8|12397.8|12386.8|12388.8|12377.8|620
1647346500000|2022-03-15 12:15:00|12392.8|12380.8|12392.8|12380.8|12393.8|12382.8|12383.8|12372.8|414
1647346800000|2022-03-15 12:20:00|12393.8|12381.8|12391.8|12380.8|12400.8|12389.8|12391.8|12380.8|320
1647347100000|2022-03-15 12:25:00|12390.8|12379.8|12391.8|12380.8|12395.8|12384.8|12390.8|12379.8|455
1647347400000|2022-03-15 12:30:00|12390.8|12379.8|12411.8|12399.8|12426.8|12415.8|12390.8|12379.8|862
1647347700000|2022-03-15 12:35:00|12412.8|12400.8|12416.8|12405.8|12420.8|12409.8|12406.8|12395.8|252
1647348000000|2022-03-15 12:40:00|12415.8|12404.8|12420.8|12409.8|12423.8|12411.8|12410.8|12399.8|261
1647348300000|2022-03-15 12:45:00|12421.8|12408.8|12419.8|12408.8|12429.8|12418.8|12415.8|12404.8|300
1647348600000|2022-03-15 12:50:00|12421.8|12409.8|12408.8|12396.8|12421.8|12410.8|12406.8|12395.8|261
1647348900000|2022-03-15 12:55:00|12409.8|12397.8|12415.8|12404.8|12417.8|12406.8|12406.8|12395.8|241
1647349200000|2022-03-15 13:00:00|12416.8|12403.8|12431.8|12419.8|12432.8|12421.8|12414.8|12403.8|451
1647349500000|2022-03-15 13:05:00|12430.8|12420.8|12439.8|12427.8|12441.8|12429.8|12424.8|12413.8|662
1647349800000|2022-03-15 13:10:00|12440.8|12429.8|12453.8|12442.8|12459.8|12448.8|12440.8|12429.8|810
1647350100000|2022-03-15 13:15:00|12454.8|12443.8|12459.8|12448.8|12464.8|12452.8|12452.8|12441.8|539
1647350400000|2022-03-15 13:20:00|12458.8|12447.8|12463.8|12452.8|12467.8|12456.8|12455.8|12444.8|759
1647350700000|2022-03-15 13:25:00|12464.8|12453.8|12451.8|12439.8|12466.8|12454.8|12441.8|12430.8|1280
1647351000000|2022-03-15 13:30:00|12449.8|12438.8|12466.8|12455.8|12491.8|12480.8|12446.8|12435.8|2748
1647351300000|2022-03-15 13:35:00|12465.8|12454.8|12455.8|12443.8|12486.8|12475.8|12445.8|12434.8|2691
1647351600000|2022-03-15 13:40:00|12457.8|12444.8|12422.8|12410.8|12460.8|12449.8|12414.8|12403.8|1622
1647351900000|2022-03-15 13:45:00|12424.8|12411.8|12437.8|12426.8|12442.8|12431.8|12413.8|12402.8|1503
1647352200000|2022-03-15 13:50:00|12438.8|12428.8|12469.8|12458.8|12477.8|12465.8|12438.8|12427.8|2487
1647352500000|2022-03-15 13:55:00|12468.8|12457.8|12506.8|12495.8|12507.8|12495.8|12468.8|12456.8|2873
1647352800000|2022-03-15 14:00:00|12508.8|12494.8|12511.8|12499.8|12514.8|12502.8|12483.8|12472.8|1740
1647353100000|2022-03-15 14:05:00|12510.8|12498.8|12506.8|12495.8|12519.8|12508.8|12492.8|12481.8|1249
1647353400000|2022-03-15 14:10:00|12508.8|12497.8|12547.8|12536.8|12551.8|12539.8|12501.8|12490.8|2790
1647353700000|2022-03-15 14:15:00|12545.8|12534.8|12574.8|12563.8|12579.8|12567.8|12538.8|12526.8|1806
1647354000000|2022-03-15 14:20:00|12575.8|12564.8|12569.8|12558.8|12575.8|12564.8|12550.8|12538.8|1542
1647354300000|2022-03-15 14:25:00|12568.8|12557.8|12588.8|12577.8|12588.8|12577.8|12550.8|12539.8|1581
1647354600000|2022-03-15 14:30:00|12587.8|12576.8|12609.8|12597.8|12620.8|12609.8|12576.8|12565.8|1672
1647354900000|2022-03-15 14:35:00|12610.8|12599.8|12637.8|12626.8|12639.8|12628.8|12604.8|12593.8|1647
1647355200000|2022-03-15 14:40:00|12638.8|12627.8|12655.8|12643.8|12683.8|12672.8|12627.8|12616.8|2828
1647355500000|2022-03-15 14:45:00|12653.8|12644.8|12680.8|12668.8|12694.8|12683.8|12650.8|12639.8|2201
1647355800000|2022-03-15 14:50:00|12679.8|12669.8|12704.8|12692.8|12705.8|12693.8|12670.8|12659.8|2599
1647356100000|2022-03-15 14:55:00|12703.8|12691.8|12627.8|12615.8|12703.8|12691.8|12620.8|12608.8|2227
1647356400000|2022-03-15 15:00:00|12629.8|12614.8|12616.8|12605.8|12636.8|12624.8|12604.8|12593.8|1171
1647356700000|2022-03-15 15:05:00|12617.8|12606.8|12604.8|12593.8|12625.8|12613.8|12598.8|12587.8|908
1647357000000|2022-03-15 15:10:00|12605.8|12594.8|12621.8|12610.8|12638.8|12627.8|12604.8|12592.8|1132
1647357300000|2022-03-15 15:15:00|12623.8|12612.8|12639.8|12628.8|12640.8|12629.8|12596.8|12585.8|1798
1647357600000|2022-03-15 15:20:00|12640.8|12627.8|12643.8|12631.8|12649.8|12638.8|12621.8|12610.8|2205
1647357900000|2022-03-15 15:25:00|12649.8|12637.8|12650.8|12639.8|12658.8|12646.8|12638.8|12626.8|1670
1647358200000|2022-03-15 15:30:00|12651.8|12638.8|12645.8|12634.8|12651.8|12640.8|12631.8|12619.8|600
1647358500000|2022-03-15 15:35:00|12646.8|12635.8|12634.8|12622.8|12664.8|12653.8|12632.8|12621.8|604
1647358800000|2022-03-15 15:40:00|12633.8|12623.8|12641.8|12630.8|12648.8|12637.8|12623.8|12611.8|488
1647359100000|2022-03-15 15:45:00|12639.8|12627.8|12652.8|12640.8|12653.8|12642.8|12627.8|12615.8|413
1647359400000|2022-03-15 15:50:00|12653.8|12641.8|12630.8|12619.8|12654.8|12642.8|12627.8|12615.8|654
1647359700000|2022-03-15 15:55:00|12629.8|12618.8|12607.8|12595.8|12635.8|12623.8|12573.8|12561.8|1461
1647360000000|2022-03-15 16:00:00|12606.8|12594.8|12586.8|12575.8|12610.8|12599.8|12580.8|12569.8|649
1647360300000|2022-03-15 16:05:00|12588.8|12577.8|12609.8|12597.8|12622.8|12611.8|12577.8|12565.8|803
1647360600000|2022-03-15 16:10:00|12608.8|12598.8|12608.8|12597.8|12613.8|12602.8|12594.8|12583.8|673
1647360900000|2022-03-15 16:15:00|12607.8|12596.8|12602.8|12591.8|12609.8|12598.8|12594.8|12583.8|476
1647361200000|2022-03-15 16:20:00|12601.8|12590.8|12606.8|12595.8|12606.8|12595.8|12593.8|12582.8|361
1647361500000|2022-03-15 16:25:00|12605.8|12594.8|12606.8|12595.8|12611.8|12600.8|12599.8|12588.8|496
1647361800000|2022-03-15 16:30:00|12607.8|12596.8|12594.8|12583.8|12608.8|12597.8|12594.8|12583.8|462
1647362100000|2022-03-15 16:35:00|12595.8|12584.8|12588.8|12577.8|12604.8|12592.8|12584.8|12573.8|535
1647362400000|2022-03-15 16:40:00|12590.8|12578.8|12571.8|12560.8|12590.8|12578.8|12571.8|12560.8|511
1647362700000|2022-03-15 16:45:00|12572.8|12561.8|12559.8|12548.8|12576.8|12565.8|12559.8|12548.8|525
1647363000000|2022-03-15 16:50:00|12560.8|12549.8|12544.8|12532.8|12561.8|12549.8|12538.8|12527.8|821
1647363300000|2022-03-15 16:55:00|12543.8|12533.8|12552.8|12540.8|12559.8|12547.8|12543.8|12533.8|360
1647363600000|2022-03-15 17:00:00|12553.8|12541.8|12550.8|12539.8|12562.8|12550.8|12550.8|12539.8|409
1647363900000|2022-03-15 17:05:00|12549.8|12537.8|12540.8|12529.8|12549.8|12538.8|12537.8|12526.8|362
1647364200000|2022-03-15 17:10:00|12539.8|12528.8|12532.8|12521.8|12542.8|12531.8|12532.8|12521.8|279
1647364500000|2022-03-15 17:15:00|12531.8|12520.8|12531.8|12520.8|12540.8|12528.8|12527.8|12516.8|253
1647364800000|2022-03-15 17:20:00|12530.8|12519.8|12533.8|12521.8|12535.8|12524.8|12526.8|12515.8|389
1647365100000|2022-03-15 17:25:00|12532.8|12522.8|12520.8|12508.8|12536.8|12525.8|12518.8|12507.8|317
1647365400000|2022-03-15 17:30:00|12521.8|12509.8|12518.8|12507.8|12522.8|12511.8|12517.8|12506.8|333
1647365700000|2022-03-15 17:35:00|12517.8|12506.8|12507.8|12496.8|12520.8|12509.8|12505.8|12494.8|748
1647366000000|2022-03-15 17:40:00|12506.8|12495.8|12499.8|12488.8|12507.8|12496.8|12499.8|12488.8|648
1647366300000|2022-03-15 17:45:00|12498.8|12486.8|12488.8|12477.8|12500.8|12489.8|12488.8|12477.8|749
1647366600000|2022-03-15 17:50:00|12489.8|12478.8|12489.8|12478.8|12494.8|12483.8|12488.8|12477.8|468
1647366900000|2022-03-15 17:55:00|12490.8|12479.8|12482.8|12470.8|12494.8|12483.8|12481.8|12470.8|655
1647367200000|2022-03-15 18:00:00|12477.8|12466.8|12457.8|12446.8|12479.8|12468.8|12457.8|12446.8|773
1647367500000|2022-03-15 18:05:00|12459.8|12447.8|12461.8|12449.8|12465.8|12454.8|12452.8|12441.8|760
1647367800000|2022-03-15 18:10:00|12460.8|12448.8|12449.8|12438.8|12462.8|12450.8|12446.8|12435.8|376
1647368100000|2022-03-15 18:15:00|12450.8|12437.8|12442.8|12430.8|12450.8|12438.8|12440.8|12429.8|625
1647368400000|2022-03-15 18:20:00|12441.8|12431.8|12447.8|12436.8|12452.8|12440.8|12435.8|12424.8|407
1647368700000|2022-03-15 18:25:00|12449.8|12437.8|12471.8|12459.8|12471.8|12460.8|12448.8|12436.8|298
1647369000000|2022-03-15 18:30:00|12470.8|12460.8|12480.8|12469.8|12483.8|12472.8|12465.8|12453.8|338
1647369300000|2022-03-15 18:35:00|12481.8|12470.8|12499.8|12488.8|12499.8|12488.8|12480.8|12470.8|219
1647369600000|2022-03-15 18:40:00|12500.8|12489.8|12523.8|12511.8|12523.8|12512.8|12499.8|12488.8|515
1647369900000|2022-03-15 18:45:00|12524.8|12512.8|12542.8|12530.8|12542.8|12530.8|12524.8|12512.8|462
1647370200000|2022-03-15 18:50:00|12543.8|12531.8|12535.8|12523.8|12550.8|12538.8|12535.8|12523.8|540
1647370500000|2022-03-15 18:55:00|12534.8|12524.8|12534.8|12523.8|12536.8|12525.8|12527.8|12515.8|224
1647370800000|2022-03-15 19:00:00|12535.8|12522.8|12548.8|12536.8|12552.8|12540.8|12535.8|12522.8|130
1647371100000|2022-03-15 19:05:00|12547.8|12537.8|12557.8|12546.8|12558.8|12546.8|12544.8|12533.8|591
1647371400000|2022-03-15 19:10:00|12556.8|12545.8|12551.8|12539.8|12561.8|12550.8|12545.8|12533.8|639
1647371700000|2022-03-15 19:15:00|12550.8|12541.8|12567.8|12555.8|12569.8|12557.8|12550.8|12538.8|207
1647372000000|2022-03-15 19:20:00|12566.8|12554.8|12563.8|12552.8|12576.8|12564.8|12563.8|12552.8|311
1647372300000|2022-03-15 19:25:00|12564.8|12553.8|12547.8|12536.8|12565.8|12553.8|12547.8|12536.8|361
1647372600000|2022-03-15 19:30:00|12548.8|12537.8|12563.8|12552.8|12564.8|12553.8|12548.8|12537.8|338
1647372900000|2022-03-15 19:35:00|12564.8|12553.8|12570.8|12558.8|12570.8|12558.8|12559.8|12548.8|274
1647373200000|2022-03-15 19:40:00|12571.8|12559.8|12553.3|12543.3|12575.8|12564.8|12551.8|12539.8|484
1647373500000|2022-03-15 19:45:00|12553.8|12543.8|12560.3|12550.3|12561.3|12551.3|12545.3|12535.3|595
1647373800000|2022-03-15 19:50:00|12562.3|12552.3|12543.8|12533.8|12565.3|12555.3|12542.3|12532.3|628
1647374100000|2022-03-15 19:55:00|12543.3|12533.3|12555.3|12545.3|12559.3|12549.3|12539.8|12529.8|906
1647374400000|2022-03-15 20:00:00|12555.8|12545.8|12552.8|12542.8|12560.3|12550.3|12550.8|12540.8|59
1647374700000|2022-03-15 20:05:00|12553.8|12543.8|12551.8|12541.8|12554.3|12544.3|12551.8|12541.8|15
1647375000000|2022-03-15 20:10:00|12551.3|12541.3|12553.8|12543.8|12555.3|12545.3|12551.3|12541.3|32
1647375300000|2022-03-15 20:15:00|12555.8|12545.8|12559.8|12549.8|12561.3|12551.3|12554.8|12544.8|79
1647375600000|2022-03-15 20:20:00|12560.8|12550.8|12550.3|12540.3|12560.8|12550.8|12549.8|12539.8|62
1647375900000|2022-03-15 20:25:00|12549.8|12539.8|12558.3|12548.3|12559.3|12549.3|12549.8|12539.8|30
1647376200000|2022-03-15 20:30:00|12557.3|12547.3|12550.8|12540.8|12557.3|12547.3|12550.3|12540.3|22
1647376500000|2022-03-15 20:35:00|12551.3|12541.3|12555.3|12545.3|12555.3|12545.3|12550.8|12540.8|38
1647376800000|2022-03-15 20:40:00|12554.8|12544.8|12547.3|12537.3|12554.8|12544.8|12547.3|12537.3|40
1647377100000|2022-03-15 20:45:00|12547.8|12537.8|12552.3|12542.3|12553.8|12543.8|12547.8|12537.8|35
1647377400000|2022-03-15 20:50:00|12551.8|12541.8|12543.8|12533.8|12551.8|12541.8|12543.8|12533.8|56
1647377700000|2022-03-15 20:55:00|12543.3|12533.3|12529.8|12519.8|12544.3|12534.3|12525.3|12515.3|161
1647378000000|2022-03-15 21:00:00|12529.3|12519.3|12540.3|12530.3|12541.3|12531.3|12527.3|12517.3|56
1647378300000|2022-03-15 21:05:00|12539.8|12529.8|12537.8|12527.8|12539.8|12529.8|12536.3|12526.3|11
1647378600000|2022-03-15 21:10:00|12539.3|12529.3|12543.8|12533.8|12543.8|12533.8|12539.3|12529.3|8
1647378900000|2022-03-15 21:15:00|12551.3|12527.3|12549.7|12525.7|12552|12528|12549.7|12525.7|0
1647379200000|2022-03-15 21:20:00|12550.1|12526.1|12550.2|12526.2|12550.6|12526.6|12549.5|12525.5|0
1647379500000|2022-03-15 21:25:00|12550.3|12526.3|12551.9|12527.9|12552.1|12528.1|12550.3|12526.3|0
1647379800000|2022-03-15 21:30:00|12551.8|12527.8|12552.2|12528.2|12552.2|12528.2|12551.8|12527.8|0
1647380100000|2022-03-15 21:35:00|12552.3|12528.3|12551.3|12527.3|12552.3|12528.3|12551.3|12527.3|0
1647380400000|2022-03-15 21:40:00|12551.4|12527.4|12551.4|12527.4|12551.4|12527.4|12551.2|12527.2|0
1647380700000|2022-03-15 21:45:00|12551.3|12527.3|12551.5|12527.5|12551.7|12527.7|12551.1|12527.1|0
1647381000000|2022-03-15 21:50:00|12551.8|12527.8|12551.7|12527.7|12552|12528|12551.7|12527.7|0
1647381300000|2022-03-15 21:55:00|12551.8|12527.8|12551.9|12527.9|12551.9|12527.9|12550.7|12526.7|0
1647381600000|2022-03-15 22:00:00|12552|12528|12550.3|12526.3|12556.2|12532.2|12549.4|12525.4|0
1647381900000|2022-03-15 22:05:00|12550.6|12526.6|12546.4|12522.4|12550.6|12526.6|12544.7|12520.7|0
1647382200000|2022-03-15 22:10:00|12546.1|12522.1|12548.9|12524.9|12548.9|12524.9|12542.3|12518.3|0
1647382500000|2022-03-15 22:15:00|12548.3|12524.3|12550.1|12526.1|12551.3|12527.3|12548.3|12524.3|0
1647382800000|2022-03-15 22:20:00|12550.7|12526.7|12547.7|12523.7|12551.8|12527.8|12547.1|12523.1|0
1647383100000|2022-03-15 22:25:00|12547.4|12523.4|12547.6|12523.6|12551.1|12527.1|12546.9|12522.9|0
1647383400000|2022-03-15 22:30:00|12548.2|12524.2|12546.4|12522.4|12549.4|12525.4|12546.4|12522.4|0
1647383700000|2022-03-15 22:35:00|12546.2|12522.2|12545.1|12521.1|12547.4|12523.4|12544.5|12520.5|0
1647384000000|2022-03-15 22:40:00|12545.3|12521.3|12546.9|12522.9|12549.9|12525.9|12545.3|12521.3|0
1647384300000|2022-03-15 22:45:00|12547.2|12523.2|12548.7|12524.7|12549.9|12525.9|12546.9|12522.9|0
1647384600000|2022-03-15 22:50:00|12548.4|12524.4|12550.4|12526.4|12550.7|12526.7|12548.1|12524.1|0
1647384900000|2022-03-15 22:55:00|12550.1|12526.1|12548.9|12524.9|12550.7|12526.7|12545.3|12521.3|0
1647385200000|2022-03-15 23:00:00|12549.2|12525.2|12548.2|12524.2|12550.7|12526.7|12547.7|12523.7|0
1647385500000|2022-03-15 23:05:00|12547.9|12523.9|12546.5|12522.5|12548.8|12524.8|12545.3|12521.3|0
1647385800000|2022-03-15 23:10:00|12546.8|12522.8|12548.7|12524.7|12550.4|12526.4|12545.9|12521.9|0
1647386100000|2022-03-15 23:15:00|12549.2|12525.2|12553.2|12529.2|12554.6|12530.6|12549.2|12525.2|0
1647386400000|2022-03-15 23:20:00|12553.4|12529.4|12557.6|12533.6|12559.7|12535.7|12553.2|12529.2|0
1647386700000|2022-03-15 23:25:00|12557.3|12533.3|12558.9|12534.9|12558.9|12534.9|12552.6|12528.6|0
1647387000000|2022-03-15 23:30:00|12558.6|12534.6|12555.9|12531.9|12558.6|12534.6|12553.6|12529.6|0
1647387300000|2022-03-15 23:35:00|12556.2|12532.2|12577.9|12553.9|12582.9|12558.9|12554.5|12530.5|0
1647387600000|2022-03-15 23:40:00|12577.5|12553.5|12579.2|12555.2|12580.8|12556.8|12577.5|12553.5|0
1647387900000|2022-03-15 23:45:00|12579.5|12555.5|12574.1|12550.1|12581.3|12557.3|12573|12549|0
1647388200000|2022-03-15 23:50:00|12573.8|12549.8|12565|12541|12573.8|12549.8|12563.6|12539.6|0
1647388500000|2022-03-15 23:55:00|12564.7|12540.7|12567.4|12543.4|12568.6|12544.6|12560.6|12536.6|0
1647388800000|2022-03-16 00:00:00|12566.8|12542.8|12563.6|12539.6|12569.3|12545.3|12561.1|12537.1|0
1647389100000|2022-03-16 00:05:00|12563.9|12539.9|12569.3|12545.3|12569.9|12545.9|12562.5|12538.5|0
1647389400000|2022-03-16 00:10:00|12568.4|12544.4|12564.9|12540.9|12571.1|12547.1|12564.6|12540.6|0
1647389700000|2022-03-16 00:15:00|12565.2|12541.2|12556.2|12532.2|12565.2|12541.2|12553.9|12529.9|0
1647390000000|2022-03-16 00:20:00|12555.9|12531.9|12554.3|12530.3|12559.1|12535.1|12545.6|12521.6|0
1647390300000|2022-03-16 00:25:00|12554.7|12530.7|12558.3|12534.3|12561|12537|12551.4|12527.4|0
1647390600000|2022-03-16 00:30:00|12558.7|12534.7|12561.6|12537.6|12570|12546|12558.7|12534.7|0
1647390900000|2022-03-16 00:35:00|12561.7|12537.7|12560|12536|12563.5|12539.5|12558.3|12534.3|0
1647391200000|2022-03-16 00:40:00|12560.2|12536.2|12561.2|12537.2|12566.6|12542.6|12557|12533|0
1647391500000|2022-03-16 00:45:00|12561.3|12537.3|12559.2|12535.2|12565.9|12541.9|12557.1|12533.1|0
1647391800000|2022-03-16 00:50:00|12559.6|12535.6|12561.6|12537.6|12565.9|12541.9|12554.8|12530.8|0
1647392100000|2022-03-16 00:55:00|12561.9|12537.9|12584.3|12560.3|12588.3|12564.3|12561.6|12537.6|0
1647392400000|2022-03-16 01:00:00|12603.3|12593.3|12664.3|12654.3|12697.3|12687.3|12601.8|12591.8|7531
1647392700000|2022-03-16 01:05:00|12661.3|12651.3|12657.3|12647.3|12673.8|12663.8|12652.8|12642.8|2826
1647393000000|2022-03-16 01:10:00|12656.8|12646.8|12664.8|12654.8|12670.8|12660.8|12653.8|12643.8|2305
1647393300000|2022-03-16 01:15:00|12661.8|12651.8|12684.8|12674.8|12690.3|12680.3|12612.3|12602.3|6624
1647393600000|2022-03-16 01:20:00|12685.3|12675.3|12693.8|12683.8|12699.3|12689.3|12639.8|12629.8|4002
1647393900000|2022-03-16 01:25:00|12690.8|12680.8|12741.3|12731.3|12749.8|12739.8|12675.8|12665.8|8853
1647394200000|2022-03-16 01:30:00|12740.8|12730.8|12638.3|12628.3|12769.3|12759.3|12609.8|12599.8|34525
1647394500000|2022-03-16 01:35:00|12637.8|12627.8|12649.3|12639.3|12679.8|12669.8|12609.3|12599.3|16360
1647394800000|2022-03-16 01:40:00|12648.8|12638.8|12600.8|12590.8|12684.8|12674.8|12600.8|12590.8|12155
1647395100000|2022-03-16 01:45:00|12602.8|12592.8|12689.8|12679.8|12712.8|12702.8|12602.8|12592.8|13305
1647395400000|2022-03-16 01:50:00|12687.8|12677.8|12738.8|12728.8|12763.8|12753.8|12682.8|12672.8|9009
1647395700000|2022-03-16 01:55:00|12739.8|12729.8|12767.8|12757.8|12798.8|12788.8|12726.8|12716.8|7322
1647396000000|2022-03-16 02:00:00|12763.8|12753.8|12718.8|12708.8|12771.8|12761.8|12701.8|12691.8|5388
1647396300000|2022-03-16 02:05:00|12719.8|12709.8|12681.8|12671.8|12720.8|12710.8|12674.8|12664.8|4601
1647396600000|2022-03-16 02:10:00|12680.8|12670.8|12696.8|12686.8|12702.8|12692.8|12659.8|12649.8|4814
1647396900000|2022-03-16 02:15:00|12697.8|12687.8|12613.8|12603.8|12700.8|12690.8|12601.8|12591.8|9505
1647397200000|2022-03-16 02:20:00|12614.8|12604.8|12601.8|12591.8|12646.8|12636.8|12567.8|12557.8|8796
1647397500000|2022-03-16 02:25:00|12596.8|12586.8|12661.8|12651.8|12665.8|12655.8|12580.8|12570.8|8084
1647397800000|2022-03-16 02:30:00|12660.8|12650.8|12681.8|12671.8|12718.8|12708.8|12659.8|12649.8|10828
1647398100000|2022-03-16 02:35:00|12679.8|12669.8|12661.8|12651.8|12710.8|12700.8|12649.8|12639.8|6199
1647398400000|2022-03-16 02:40:00|12660.8|12650.8|12641.8|12631.8|12688.8|12678.8|12631.8|12621.8|9025
1647398700000|2022-03-16 02:45:00|12642.8|12632.8|12665.8|12655.8|12696.8|12686.8|12638.8|12628.8|6540
1647399000000|2022-03-16 02:50:00|12663.8|12653.8|12623.8|12613.8|12666.8|12656.8|12617.8|12607.8|4151
1647399300000|2022-03-16 02:55:00|12618.8|12608.8|12600.8|12590.8|12630.8|12620.8|12591.8|12581.8|4112
1647399600000|2022-03-16 03:00:00|12596.8|12586.8|12585.8|12575.8|12628.8|12618.8|12573.8|12563.8|4683
1647399900000|2022-03-16 03:05:00|12586.8|12576.8|12548.8|12538.8|12603.8|12593.8|12537.8|12527.8|6930
1647400200000|2022-03-16 03:10:00|12547.8|12537.8|12582.8|12572.8|12582.8|12572.8|12540.8|12530.8|7680
1647400500000|2022-03-16 03:15:00|12578.8|12568.8|12646.8|12636.8|12649.8|12639.8|12532.8|12522.8|6357
1647400800000|2022-03-16 03:20:00|12644.8|12634.8|12685.8|12675.8|12704.8|12694.8|12638.8|12628.8|8441
1647401100000|2022-03-16 03:25:00|12686.8|12676.8|12746.2|12736.2|12749.2|12739.2|12672.8|12662.8|8457
1647401400000|2022-03-16 03:30:00|12744.2|12734.2|12738.2|12728.2|12751.2|12741.2|12715.2|12705.2|1457
1647401700000|2022-03-16 03:35:00|12735.2|12725.2|12765.2|12755.2|12773.2|12763.2|12735.2|12725.2|1568
1647402000000|2022-03-16 03:40:00|12766.2|12756.2|12744.2|12734.2|12766.2|12756.2|12742.2|12732.2|635
1647402300000|2022-03-16 03:45:00|12745.2|12735.2|12740.2|12730.2|12745.2|12735.2|12734.2|12724.2|567
1647402600000|2022-03-16 03:50:00|12741.2|12731.2|12721.2|12711.2|12741.2|12731.2|12720.2|12710.2|404
1647402900000|2022-03-16 03:55:00|12722.2|12712.2|12739.2|12729.2|12740.2|12730.2|12721.2|12711.2|399
1647403200000|2022-03-16 04:00:00|12738.2|12728.2|12738.2|12728.2|12741.2|12731.2|12735.2|12725.2|292
1647403500000|2022-03-16 04:05:00|12736.2|12726.2|12736.2|12726.2|12740.2|12730.2|12734.2|12724.2|269
1647403800000|2022-03-16 04:10:00|12737.2|12727.2|12731.2|12721.2|12737.2|12727.2|12731.2|12721.2|311
1647404100000|2022-03-16 04:15:00|12730.2|12720.2|12724.2|12714.2|12732.2|12722.2|12724.2|12714.2|310
1647404400000|2022-03-16 04:20:00|12725.2|12715.2|12719.2|12709.2|12728.2|12718.2|12719.2|12709.2|429
1647404700000|2022-03-16 04:25:00|12720.2|12710.2|12717.2|12707.2|12720.2|12710.2|12715.2|12705.2|344
1647405000000|2022-03-16 04:30:00|12718.2|12708.2|12719.2|12709.2|12722.2|12712.2|12717.2|12707.2|194
1647405300000|2022-03-16 04:35:00|12720.2|12710.2|12723.2|12713.2|12723.2|12713.2|12718.2|12708.2|205
1647405600000|2022-03-16 04:40:00|12722.2|12712.2|12722.2|12712.2|12723.2|12713.2|12720.2|12710.2|148
1647405900000|2022-03-16 04:45:00|12721.2|12711.2|12730.2|12720.2|12731.2|12721.2|12721.2|12711.2|388
1647406200000|2022-03-16 04:50:00|12731.2|12721.2|12733.2|12723.2|12735.2|12725.2|12729.2|12719.2|225
1647406500000|2022-03-16 04:55:00|12732.2|12722.2|12733.2|12723.2|12737.2|12727.2|12732.2|12722.2|280
1647406800000|2022-03-16 05:00:00|12734.2|12724.2|12829.2|12819.2|12856.2|12846.2|12734.2|12724.2|23671
1647407100000|2022-03-16 05:05:00|12830.2|12820.2|12867.2|12857.2|12872.2|12862.2|12829.2|12819.2|9419
1647407400000|2022-03-16 05:10:00|12869.2|12859.2|12817.2|12807.2|12872.2|12862.2|12816.2|12806.2|8924
1647407700000|2022-03-16 05:15:00|12818.2|12808.2|12962.2|12952.2|12963.2|12953.2|12818.2|12808.2|13245
1647408000000|2022-03-16 05:20:00|12961.2|12951.2|13032.2|13022.2|13033.2|13023.2|12947.2|12937.2|15906
1647408300000|2022-03-16 05:25:00|13031.2|13021.2|13082.2|13072.2|13091.2|13081.2|13029.2|13019.2|12437
1647408600000|2022-03-16 05:30:00|13083.2|13073.2|13098.2|13088.2|13099.2|13089.2|13043.2|13033.2|9138
1647408900000|2022-03-16 05:35:00|13097.2|13087.2|13152.2|13142.2|13161.2|13151.2|13093.2|13083.2|9937
1647409200000|2022-03-16 05:40:00|13157.2|13147.2|13169.2|13159.2|13171.2|13161.2|13117.2|13107.2|14915
1647409500000|2022-03-16 05:45:00|13168.2|13158.2|13194.2|13184.2|13212.2|13202.2|13162.2|13152.2|14206
1647409800000|2022-03-16 05:50:00|13193.2|13183.2|13144.2|13134.2|13205.2|13195.2|13134.2|13124.2|11382
1647410100000|2022-03-16 05:55:00|13143.2|13133.2|13168.2|13158.2|13175.2|13165.2|13137.2|13127.2|7648
1647410400000|2022-03-16 06:00:00|13167.2|13157.2|13225.2|13215.2|13227.2|13217.2|13167.2|13157.2|7791
1647410700000|2022-03-16 06:05:00|13226.2|13216.2|13240.2|13230.2|13276.2|13266.2|13224.2|13214.2|6772
1647411000000|2022-03-16 06:10:00|13237.2|13227.2|13276.2|13266.2|13286.2|13276.2|13237.2|13227.2|6453
1647411300000|2022-03-16 06:15:00|13275.2|13265.2|13311.2|13301.2|13313.2|13303.2|13256.2|13246.2|9862
1647411600000|2022-03-16 06:20:00|13309.2|13299.2|13275.2|13265.2|13311.2|13301.2|13263.2|13253.2|9088
1647411900000|2022-03-16 06:25:00|13273.2|13263.2|13246.2|13236.2|13284.2|13274.2|13232.2|13222.2|9688
1647412200000|2022-03-16 06:30:00|13242.2|13232.2|13274.2|13264.2|13277.2|13267.2|13220.2|13210.2|11260
1647412500000|2022-03-16 06:35:00|13273.2|13263.2|13286.2|13276.2|13289.2|13279.2|13244.2|13234.2|7407
1647412800000|2022-03-16 06:40:00|13285.2|13275.2|13265.2|13255.2|13288.2|13278.2|13254.2|13244.2|7047
1647413100000|2022-03-16 06:45:00|13264.2|13254.2|13221.2|13211.2|13266.2|13256.2|13220.2|13210.2|10494
1647413400000|2022-03-16 06:50:00|13222.2|13212.2|13233.2|13223.2|13235.2|13225.2|13205.2|13195.2|10298
1647413700000|2022-03-16 06:55:00|13231.2|13221.2|13258.2|13248.2|13263.2|13253.2|13226.2|13216.2|9966
1647414000000|2022-03-16 07:00:00|13257.2|13247.2|13242.2|13232.2|13263.2|13253.2|13231.2|13221.2|3343
1647414300000|2022-03-16 07:05:00|13243.2|13233.2|13258.2|13248.2|13258.2|13248.2|13221.2|13211.2|2816
1647414600000|2022-03-16 07:10:00|13259.2|13249.2|13312.2|13302.2|13314.2|13304.2|13251.2|13241.2|3459
1647414900000|2022-03-16 07:15:00|13313.2|13303.2|13285.2|13275.2|13347.2|13337.2|13285.2|13275.2|6875
1647415200000|2022-03-16 07:20:00|13286.2|13276.2|13290.2|13280.2|13306.2|13296.2|13282.2|13272.2|2844
1647415500000|2022-03-16 07:25:00|13291.2|13281.2|13285.2|13275.2|13298.2|13288.2|13277.2|13267.2|1671
1647415800000|2022-03-16 07:30:00|13284.2|13274.2|13259.2|13249.2|13284.2|13274.2|13246.2|13236.2|2097
1647416100000|2022-03-16 07:35:00|13258.2|13248.2|13326.2|13316.2|13327.2|13317.2|13256.2|13246.2|2388
1647416400000|2022-03-16 07:40:00|13325.2|13315.2|13327.2|13317.2|13339.2|13329.2|13316.2|13306.2|3261
1647416700000|2022-03-16 07:45:00|13326.2|13316.2|13337.2|13327.2|13340.2|13330.2|13317.2|13307.2|2427
1647417000000|2022-03-16 07:50:00|13334.2|13324.2|13345.2|13335.2|13349.2|13339.2|13334.2|13324.2|1932
1647417300000|2022-03-16 07:55:00|13346.2|13336.2|13349.2|13339.2|13350.2|13340.2|13339.2|13329.2|2341
1647417600000|2022-03-16 08:00:00|13351.2|13338.2|13396.2|13384.2|13403.2|13391.2|13346.2|13335.2|6366
1647417900000|2022-03-16 08:05:00|13397.2|13385.2|13460.2|13448.2|13467.2|13456.2|13392.2|13380.2|5097
1647418200000|2022-03-16 08:10:00|13463.2|13451.2|13456.2|13445.2|13496.2|13484.2|13448.2|13436.2|6733
1647418500000|2022-03-16 08:15:00|13457.2|13446.2|13537.2|13525.2|13538.2|13526.2|13457.2|13446.2|8843
1647418800000|2022-03-16 08:20:00|13536.2|13524.2|13481.2|13469.2|13536.2|13524.2|13467.2|13455.2|6190
1647419100000|2022-03-16 08:25:00|13480.2|13470.2|13481.2|13467.2|13501.2|13489.2|13472.2|13460.2|5424
1647419400000|2022-03-16 08:30:00|13497.6|13473.6|13505.1|13481.1|13522.4|13498.4|13483.9|13459.9|0
1647419700000|2022-03-16 08:35:00|13505.2|13481.2|13498.8|13474.8|13517.1|13493.1|13488.4|13464.4|8220
1647420000000|2022-03-16 08:40:00|13497.9|13473.9|13481.7|13457.7|13509.9|13485.9|13481.7|13457.7|0
1647420300000|2022-03-16 08:45:00|13481.3|13457.3|13480.1|13456.1|13490.3|13466.3|13475.9|13451.9|0
1647420600000|2022-03-16 08:50:00|13480.5|13456.5|13479.6|13455.6|13487.2|13463.2|13474|13450|0
1647420900000|2022-03-16 08:55:00|13480.5|13456.5|13497.4|13473.4|13497.4|13473.4|13477.4|13453.4|0
1647421200000|2022-03-16 09:00:00|13465.2|13450.2|13462.2|13451.2|13521.2|13505.2|13462.2|13450.2|1674
1647421500000|2022-03-16 09:05:00|13461.2|13450.2|13468.2|13457.2|13469.2|13458.2|13458.2|13447.2|524
1647421800000|2022-03-16 09:10:00|13469.2|13458.2|13484.2|13472.2|13486.2|13475.2|13467.2|13456.2|533
1647422100000|2022-03-16 09:15:00|13485.2|13473.2|13495.2|13483.2|13501.2|13490.2|13481.2|13470.2|1361
1647422400000|2022-03-16 09:20:00|13497.2|13484.2|13547.2|13536.2|13547.2|13536.2|13490.2|13478.2|1442
1647422700000|2022-03-16 09:25:00|13548.2|13537.2|13714.2|13699.2|13728.2|13714.2|13545.2|13534.2|4354
1647423000000|2022-03-16 09:30:00|13713.2|13700.2|13766.2|13754.2|13778.2|13764.2|13664.2|13647.2|5449
1647423300000|2022-03-16 09:35:00|13765.2|13753.2|13755.2|13742.2|13793.2|13780.2|13732.2|13721.2|3000
1647423600000|2022-03-16 09:40:00|13754.2|13741.2|13741.2|13729.2|13773.2|13762.2|13736.2|13724.2|1721
1647423900000|2022-03-16 09:45:00|13732.2|13719.2|13707.2|13693.2|13745.2|13733.2|13663.2|13651.2|1926
1647424200000|2022-03-16 09:50:00|13709.2|13694.2|13694.2|13680.2|13711.2|13697.2|13683.2|13671.2|982
1647424500000|2022-03-16 09:55:00|13695.2|13681.2|13696.2|13682.2|13698.2|13685.2|13652.2|13641.2|1186
1647424800000|2022-03-16 10:00:00|13693.2|13683.2|13682.2|13669.2|13713.2|13701.2|13668.2|13656.2|1568
1647425100000|2022-03-16 10:05:00|13683.2|13670.2|13698.2|13684.2|13713.2|13702.2|13682.2|13669.2|604
1647425400000|2022-03-16 10:10:00|13703.2|13685.2|13692.2|13679.2|13719.2|13707.2|13683.2|13670.2|1006
1647425700000|2022-03-16 10:15:00|13694.2|13680.2|13651.2|13638.2|13694.2|13680.2|13639.2|13627.2|1263
1647426000000|2022-03-16 10:20:00|13645.2|13639.2|13676.2|13660.2|13678.2|13667.2|13641.2|13629.2|776
1647426300000|2022-03-16 10:25:00|13675.2|13663.2|13647.2|13635.2|13681.2|13668.2|13646.2|13635.2|597
1647426600000|2022-03-16 10:30:00|13650.2|13636.2|13652.2|13640.2|13680.2|13667.2|13648.2|13635.2|429
1647426900000|2022-03-16 10:35:00|13653.2|13641.2|13675.2|13663.2|13679.2|13668.2|13649.2|13638.2|970
1647427200000|2022-03-16 10:40:00|13676.2|13664.2|13689.2|13675.2|13695.2|13684.2|13672.2|13658.2|798
1647427500000|2022-03-16 10:45:00|13692.2|13676.2|13708.2|13695.2|13708.2|13695.2|13689.2|13676.2|509
1647427800000|2022-03-16 10:50:00|13709.2|13697.2|13750.2|13739.2|13750.2|13739.2|13708.2|13696.2|1075
1647428100000|2022-03-16 10:55:00|13751.2|13740.2|13773.2|13762.2|13774.2|13762.2|13751.2|13740.2|1263
1647428400000|2022-03-16 11:00:00|13772.2|13760.2|13768.2|13756.2|13772.2|13761.2|13742.2|13729.2|674
1647428700000|2022-03-16 11:05:00|13767.2|13757.2|13771.2|13760.2|13774.2|13763.2|13761.2|13749.2|931
1647429000000|2022-03-16 11:10:00|13772.2|13761.2|13757.2|13746.2|13777.2|13766.2|13753.2|13742.2|1271
1647429300000|2022-03-16 11:15:00|13754.2|13743.2|13750.2|13738.2|13754.2|13743.2|13733.2|13722.2|627
1647429600000|2022-03-16 11:20:00|13751.2|13739.2|13740.2|13729.2|13761.2|13749.2|13740.2|13728.2|802
1647429900000|2022-03-16 11:25:00|13741.2|13736.2|13747.2|13734.2|13755.2|13743.2|13740.2|13728.2|569
1647430200000|2022-03-16 11:30:00|13750.2|13735.2|13751.2|13740.2|13756.2|13744.2|13742.2|13729.2|430
1647430500000|2022-03-16 11:35:00|13750.2|13739.2|13763.2|13750.2|13764.2|13752.2|13746.2|13734.2|1137
1647430800000|2022-03-16 11:40:00|13761.2|13748.2|13762.2|13751.2|13765.2|13754.2|13755.2|13743.2|453
1647431100000|2022-03-16 11:45:00|13761.2|13750.2|13763.2|13751.2|13767.2|13755.2|13754.2|13742.2|558
1647431400000|2022-03-16 11:50:00|13762.2|13750.2|13771.2|13759.2|13774.2|13762.2|13757.2|13745.2|632
1647431700000|2022-03-16 11:55:00|13770.2|13760.2|13796.2|13784.2|13796.2|13784.2|13770.2|13760.2|1100
1647432000000|2022-03-16 12:00:00|13797.2|13785.2|13825.2|13814.2|13826.2|13815.2|13797.2|13785.2|1274
1647432300000|2022-03-16 12:05:00|13824.2|13813.2|13842.2|13831.2|13843.2|13831.2|13822.2|13810.2|1129
1647432600000|2022-03-16 12:10:00|13843.2|13832.2|13864.2|13852.2|13866.2|13854.2|13841.2|13829.2|1217
1647432900000|2022-03-16 12:15:00|13863.2|13849.2|13833.2|13822.2|13863.2|13849.2|13823.2|13811.2|448
1647433200000|2022-03-16 12:20:00|13834.2|13820.2|13824.2|13812.2|13842.2|13830.2|13803.2|13791.2|1397
1647433500000|2022-03-16 12:25:00|13823.2|13811.2|13832.2|13820.2|13843.2|13831.2|13821.2|13808.2|339
1647433800000|2022-03-16 12:30:00|13833.2|13824.2|13809.2|13797.2|13852.2|13840.2|13808.2|13796.2|522
1647434100000|2022-03-16 12:35:00|13808.2|13796.2|13824.2|13813.2|13830.2|13818.2|13804.2|13793.2|480
1647434400000|2022-03-16 12:40:00|13826.2|13814.2|13770.2|13758.2|13830.2|13818.2|13767.2|13756.2|996
1647434700000|2022-03-16 12:45:00|13769.2|13757.2|13773.2|13761.2|13785.2|13774.2|13769.2|13757.2|428
1647435000000|2022-03-16 12:50:00|13771.2|13762.2|13767.2|13756.2|13775.2|13763.2|13746.2|13735.2|843
1647435300000|2022-03-16 12:55:00|13766.2|13755.2|13764.2|13752.2|13766.2|13755.2|13745.2|13734.2|582
1647435600000|2022-03-16 13:00:00|13768.2|13756.2|13747.2|13735.2|13779.2|13766.2|13744.2|13732.2|515
1647435900000|2022-03-16 13:05:00|13746.2|13734.2|13736.2|13724.2|13747.2|13735.2|13721.2|13709.2|816
1647436200000|2022-03-16 13:10:00|13737.2|13725.2|13747.2|13734.2|13756.2|13744.2|13734.2|13723.2|284
1647436500000|2022-03-16 13:15:00|13746.2|13729.2|13760.2|13748.2|13760.2|13748.2|13739.2|13727.2|292
1647436800000|2022-03-16 13:20:00|13759.2|13747.2|13774.2|13763.2|13777.2|13765.2|13756.2|13744.2|588
1647437100000|2022-03-16 13:25:00|13773.2|13762.2|13778.2|13766.2|13786.2|13775.2|13769.2|13757.2|997
1647437400000|2022-03-16 13:30:00|13780.2|13767.2|13744.2|13732.2|13782.2|13770.2|13703.2|13690.2|3921
1647437700000|2022-03-16 13:35:00|13745.2|13733.2|13722.2|13711.2|13775.2|13764.2|13722.2|13711.2|1764
1647438000000|2022-03-16 13:40:00|13723.2|13712.2|13729.2|13717.2|13756.2|13745.2|13716.2|13704.2|1098
1647438300000|2022-03-16 13:45:00|13730.2|13718.2|13775.2|13763.2|13776.2|13763.2|13716.2|13704.2|1453
1647438600000|2022-03-16 13:50:00|13776.2|13764.2|13777.2|13764.2|13787.2|13776.2|13765.2|13754.2|1491
1647438900000|2022-03-16 13:55:00|13778.2|13765.2|13788.2|13777.2|13788.2|13777.2|13771.2|13758.2|1183
1647439200000|2022-03-16 14:00:00|13791.2|13778.2|13778.2|13765.2|13798.2|13787.2|13769.2|13757.2|2068
1647439500000|2022-03-16 14:05:00|13777.2|13766.2|13761.2|13749.2|13781.2|13770.2|13758.2|13746.2|1023
1647439800000|2022-03-16 14:10:00|13760.2|13748.2|13800.2|13787.2|13802.2|13790.2|13757.2|13745.2|1162
1647440100000|2022-03-16 14:15:00|13801.2|13789.2|13824.2|13812.2|13837.2|13824.2|13800.2|13788.2|1344
1647440400000|2022-03-16 14:20:00|13823.2|13811.2|13843.2|13831.2|13844.2|13832.2|13816.2|13805.2|1303
1647440700000|2022-03-16 14:25:00|13842.2|13830.2|13862.2|13850.2|13866.2|13854.2|13842.2|13830.2|1307
1647441000000|2022-03-16 14:30:00|13861.2|13851.2|13986.2|13975.2|13989.2|13977.2|13860.2|13849.2|6649
1647441300000|2022-03-16 14:35:00|13985.2|13974.2|13988.2|13977.2|13994.2|13983.2|13958.2|13943.2|5091
1647441600000|2022-03-16 14:40:00|13987.2|13975.2|13965.2|13954.2|13998.2|13986.2|13964.2|13952.2|3902
1647441900000|2022-03-16 14:45:00|13966.2|13952.2|13939.2|13927.2|13966.2|13952.2|13916.2|13904.2|2880
1647442200000|2022-03-16 14:50:00|13940.2|13928.2|13950.2|13937.2|13958.2|13946.2|13908.2|13896.2|2143
1647442500000|2022-03-16 14:55:00|13951.2|13938.2|13932.2|13919.2|13958.2|13947.2|13928.2|13916.2|1151
1647442800000|2022-03-16 15:00:00|13933.2|13920.2|13895.2|13883.2|13933.2|13920.2|13894.2|13883.2|1646
1647443100000|2022-03-16 15:05:00|13896.2|13881.2|13877.2|13865.2|13911.2|13898.2|13867.2|13855.2|1239
1647443400000|2022-03-16 15:10:00|13879.2|13867.2|13866.2|13854.2|13890.2|13878.2|13866.2|13854.2|706
1647443700000|2022-03-16 15:15:00|13869.2|13857.2|13870.2|13859.2|13876.2|13864.2|13855.2|13843.2|1039
1647444000000|2022-03-16 15:20:00|13869.2|13858.2|13854.2|13843.2|13870.2|13858.2|13843.2|13832.2|747
1647444300000|2022-03-16 15:25:00|13855.2|13844.2|13841.2|13830.2|13862.2|13851.2|13841.2|13830.2|709
1647444600000|2022-03-16 15:30:00|13842.2|13831.2|13845.2|13833.2|13849.2|13837.2|13833.2|13821.2|996
1647444900000|2022-03-16 15:35:00|13846.2|13834.2|13850.2|13838.2|13862.2|13850.2|13840.2|13828.2|727
1647445200000|2022-03-16 15:40:00|13849.2|13839.2|13854.2|13842.2|13859.2|13848.2|13831.2|13820.2|438
1647445500000|2022-03-16 15:45:00|13856.2|13843.2|13853.2|13841.2|13859.2|13847.2|13846.2|13835.2|407
1647445800000|2022-03-16 15:50:00|13854.2|13842.2|13862.2|13850.2|13865.2|13853.2|13845.2|13834.2|615
1647446100000|2022-03-16 15:55:00|13863.2|13851.2|13866.2|13854.2|13866.2|13855.2|13855.2|13844.2|552
1647446400000|2022-03-16 16:00:00|13865.2|13855.2|13865.2|13853.2|13871.2|13859.2|13860.2|13849.2|733
1647446700000|2022-03-16 16:05:00|13864.2|13854.2|13861.2|13850.2|13869.2|13857.2|13861.2|13850.2|391
1647447000000|2022-03-16 16:10:00|13860.2|13849.2|13874.2|13863.2|13874.2|13863.2|13857.2|13845.2|678
1647447300000|2022-03-16 16:15:00|13872.2|13862.2|13876.2|13865.2|13878.2|13867.2|13871.2|13859.2|737
1647447600000|2022-03-16 16:20:00|13877.2|13864.2|13872.2|13860.2|13877.2|13865.2|13867.2|13856.2|487
1647447900000|2022-03-16 16:25:00|13869.2|13861.2|13878.2|13866.2|13878.2|13867.2|13869.2|13858.2|296
1647448200000|2022-03-16 16:30:00|13877.2|13867.2|13873.2|13860.2|13879.2|13867.2|13868.2|13857.2|783
1647448500000|2022-03-16 16:35:00|13871.2|13861.2|13871.2|13860.2|13879.2|13868.2|13867.2|13856.2|340
1647448800000|2022-03-16 16:40:00|13872.2|13861.2|13871.2|13859.2|13876.2|13865.2|13868.2|13856.2|334
1647449100000|2022-03-16 16:45:00|13870.2|13860.2|13861.2|13850.2|13871.2|13860.2|13855.2|13843.2|405
1647449400000|2022-03-16 16:50:00|13862.2|13852.2|13853.2|13840.2|13873.2|13861.2|13849.2|13836.2|1109
1647449700000|2022-03-16 16:55:00|13848.2|13835.2|13863.2|13851.2|13869.2|13857.2|13845.2|13831.2|884
1647450000000|2022-03-16 17:00:00|13864.2|13852.2|13860.2|13848.2|13867.2|13855.2|13858.2|13845.2|312
1647450300000|2022-03-16 17:05:00|13859.2|13847.2|13858.2|13847.2|13868.2|13856.2|13852.2|13840.2|369
1647450600000|2022-03-16 17:10:00|13856.2|13844.2|13803.2|13791.2|13857.2|13845.2|13802.2|13790.2|1420
1647450900000|2022-03-16 17:15:00|13802.2|13792.2|13801.2|13789.2|13816.2|13803.2|13797.2|13786.2|1581
1647451200000|2022-03-16 17:20:00|13800.2|13788.2|13782.2|13770.2|13803.2|13792.2|13781.2|13769.2|1988
1647451500000|2022-03-16 17:25:00|13783.2|13771.2|13780.2|13769.2|13789.2|13776.2|13772.2|13760.2|1539
1647451800000|2022-03-16 17:30:00|13781.2|13770.2|13802.2|13790.2|13846.2|13833.2|13780.2|13770.2|982
1647452100000|2022-03-16 17:35:00|13801.2|13791.2|13789.2|13777.2|13810.2|13796.2|13778.2|13766.2|2125
1647452400000|2022-03-16 17:40:00|13786.2|13774.2|13779.2|13767.2|13792.2|13779.2|13772.2|13760.2|461
1647452700000|2022-03-16 17:45:00|13780.2|13761.2|13747.2|13736.2|13780.2|13766.2|13747.2|13734.2|2702
1647453000000|2022-03-16 17:50:00|13749.2|13737.2|13739.2|13725.2|13768.2|13755.2|13739.2|13725.2|1422
1647453300000|2022-03-16 17:55:00|13741.2|13719.2|13752.2|13732.2|13769.2|13756.2|13733.2|13719.2|489
1647453600000|2022-03-16 18:00:00|13742.2|13730.2|13711.2|13696.2|13749.2|13737.2|13708.2|13696.2|1041
1647453900000|2022-03-16 18:05:00|13712.2|13697.2|13691.2|13679.2|13729.2|13717.2|13690.2|13679.2|1067
1647454200000|2022-03-16 18:10:00|13690.2|13680.2|13662.2|13650.2|13693.2|13681.2|13662.2|13650.2|1265
1647454500000|2022-03-16 18:15:00|13663.2|13651.2|13749.2|13736.2|13752.2|13739.2|13661.2|13649.2|1012
1647454800000|2022-03-16 18:20:00|13750.2|13737.2|13695.2|13684.2|13752.2|13740.2|13694.2|13683.2|623
1647455100000|2022-03-16 18:25:00|13698.2|13683.2|13700.2|13686.2|13726.2|13712.2|13686.2|13673.2|411
1647455400000|2022-03-16 18:30:00|13695.2|13685.2|13679.2|13665.2|13695.2|13685.2|13654.2|13642.2|986
1647455700000|2022-03-16 18:35:00|13681.2|13666.2|13739.2|13726.2|13739.2|13726.2|13663.2|13650.2|847
1647456000000|2022-03-16 18:40:00|13738.2|13725.2|13765.2|13754.2|13771.2|13759.2|13733.2|13720.2|813
1647456300000|2022-03-16 18:45:00|13766.2|13755.2|13761.2|13748.2|13777.2|13765.2|13747.2|13733.2|603
1647456600000|2022-03-16 18:50:00|13762.2|13749.2|13777.2|13765.2|13779.2|13767.2|13747.2|13735.2|755
1647456900000|2022-03-16 18:55:00|13776.2|13763.2|13776.2|13763.2|13780.2|13769.2|13769.2|13757.2|984
1647457200000|2022-03-16 19:00:00|13777.2|13765.2|13729.2|13716.2|13778.2|13766.2|13720.2|13707.2|1675
1647457500000|2022-03-16 19:05:00|13728.2|13715.2|13726.2|13712.2|13739.2|13728.2|13720.2|13708.2|913
1647457800000|2022-03-16 19:10:00|13725.2|13711.2|13726.2|13713.2|13729.2|13716.2|13717.2|13705.2|415
1647458100000|2022-03-16 19:15:00|13727.2|13714.2|13739.2|13726.2|13739.2|13728.2|13722.2|13709.2|969
1647458400000|2022-03-16 19:20:00|13734.2|13722.2|13738.2|13725.2|13739.2|13728.2|13731.2|13719.2|1548
1647458700000|2022-03-16 19:25:00|13739.2|13723.2|13738.2|13727.2|13739.2|13727.2|13728.2|13717.2|1143
1647459000000|2022-03-16 19:30:00|13739.2|13728.2|13733.2|13720.2|13743.2|13731.2|13722.2|13709.2|1069
1647459300000|2022-03-16 19:35:00|13735.2|13721.2|13743.2|13730.2|13757.2|13746.2|13729.2|13715.2|1453
1647459600000|2022-03-16 19:40:00|13741.2|13729.2|13758.7|13748.7|13766.2|13753.2|13740.2|13729.2|796
1647459900000|2022-03-16 19:45:00|13759.2|13749.2|13781.7|13771.7|13783.7|13773.7|13754.7|13744.7|522
1647460200000|2022-03-16 19:50:00|13783.2|13773.2|13801.2|13791.2|13801.7|13791.7|13780.7|13770.7|483
1647460500000|2022-03-16 19:55:00|13801.7|13791.7|13821.7|13811.7|13822.7|13812.7|13801.2|13791.2|681
1647460800000|2022-03-16 20:00:00|13823.2|13813.2|13771.7|13761.7|13825.2|13815.2|13763.7|13753.7|447
1647461100000|2022-03-16 20:05:00|13772.2|13762.2|13767.7|13757.7|13785.7|13775.7|13756.7|13746.7|450
1647461400000|2022-03-16 20:10:00|13769.7|13759.7|13785.7|13775.7|13787.7|13777.7|13764.7|13754.7|187
1647461700000|2022-03-16 20:15:00|13781.7|13771.7|13792.2|13782.2|13798.2|13788.2|13771.7|13761.7|97
1647462000000|2022-03-16 20:20:00|13792.7|13782.7|13795.7|13785.7|13796.2|13786.2|13791.7|13781.7|51
1647462300000|2022-03-16 20:25:00|13795.2|13785.2|13796.7|13786.7|13800.2|13790.2|13792.2|13782.2|64
1647462600000|2022-03-16 20:30:00|13795.7|13785.7|13799.7|13789.7|13799.7|13789.7|13788.7|13778.7|66
1647462900000|2022-03-16 20:35:00|13799.2|13789.2|13803.2|13793.2|13803.2|13793.2|13798.2|13788.2|66
1647463200000|2022-03-16 20:40:00|13803.7|13793.7|13812.2|13802.2|13813.7|13803.7|13803.7|13793.7|103
1647463500000|2022-03-16 20:45:00|13811.2|13801.2|13809.7|13799.7|13811.7|13801.7|13808.7|13798.7|74
1647463800000|2022-03-16 20:50:00|13810.2|13800.2|13809.7|13799.7|13811.7|13801.7|13808.7|13798.7|46
1647464100000|2022-03-16 20:55:00|13810.2|13800.2|13821.2|13811.2|13821.2|13811.2|13807.7|13797.7|182
1647464400000|2022-03-16 21:00:00|13818.7|13808.7|13820.2|13810.2|13820.7|13810.7|13818.7|13808.7|30
1647464700000|2022-03-16 21:05:00|13819.7|13809.7|13820.7|13810.7|13822.7|13812.7|13818.7|13808.7|19
1647465000000|2022-03-16 21:10:00|13820.2|13810.2|13820.7|13810.7|13820.7|13810.7|13819.7|13809.7|14
1647465300000|2022-03-16 21:15:00|13827|13803|13825.1|13801.1|13827.1|13803.1|13824.8|13800.8|0
1647465600000|2022-03-16 21:20:00|13825.4|13801.4|13824.4|13800.4|13825.4|13801.4|13823.3|13799.3|0
1647465900000|2022-03-16 21:25:00|13824.8|13800.8|13828.2|13804.2|13828.8|13804.8|13824.4|13800.4|0
1647466200000|2022-03-16 21:30:00|13828.1|13804.1|13828.6|13804.6|13828.9|13804.9|13827.8|13803.8|0
1647466500000|2022-03-16 21:35:00|13828.5|13804.5|13830.5|13806.5|13830.5|13806.5|13828|13804|0
1647466800000|2022-03-16 21:40:00|13830.7|13806.7|13833.9|13809.9|13833.9|13809.9|13830.7|13806.7|0
1647467100000|2022-03-16 21:45:00|13834.2|13810.2|13831.5|13807.5|13835|13811|13831.4|13807.4|0
1647467400000|2022-03-16 21:50:00|13833|13809|13832.6|13808.6|13833|13809|13831.2|13807.2|0
1647467700000|2022-03-16 21:55:00|13833.4|13809.4|13833.1|13809.1|13834.9|13810.9|13832.6|13808.6|0
1647468000000|2022-03-16 22:00:00|13829.8|13805.8|13826.4|13802.4|13835.6|13811.6|13824.1|13800.1|0
1647468300000|2022-03-16 22:05:00|13827.4|13803.4|13827.1|13803.1|13829|13805|13823.2|13799.2|0
1647468600000|2022-03-16 22:10:00|13827.4|13803.4|13820.4|13796.4|13828.3|13804.3|13820.1|13796.1|0
1647468900000|2022-03-16 22:15:00|13820.1|13796.1|13818.8|13794.8|13822|13798|13818.5|13794.5|0
1647469200000|2022-03-16 22:20:00|13818.2|13794.2|13809.6|13785.6|13818.8|13794.8|13808.2|13784.2|0
1647469500000|2022-03-16 22:25:00|13809|13785|13811.8|13787.8|13811.9|13787.9|13805.8|13781.8|0
1647469800000|2022-03-16 22:30:00|13812.4|13788.4|13809.3|13785.3|13813.7|13789.7|13804.2|13780.2|0
1647470100000|2022-03-16 22:35:00|13808.6|13784.6|13813|13789|13813|13789|13808|13784|0
1647470400000|2022-03-16 22:40:00|13812.6|13788.6|13812.8|13788.8|13816|13792|13812.2|13788.2|0
1647470700000|2022-03-16 22:45:00|13813.5|13789.5|13814.1|13790.1|13814.7|13790.7|13812.5|13788.5|0
1647471000000|2022-03-16 22:50:00|13813.5|13789.5|13814.1|13790.1|13815.4|13791.4|13811.6|13787.6|0
1647471300000|2022-03-16 22:55:00|13813.8|13789.8|13814.2|13790.2|13816.4|13792.4|13812.9|13788.9|0
1647471600000|2022-03-16 23:00:00|13814.8|13790.8|13810.1|13786.1|13818.8|13794.8|13808|13784|0
1647471900000|2022-03-16 23:05:00|13810.4|13786.4|13803.7|13779.7|13810.4|13786.4|13803.4|13779.4|0
1647472200000|2022-03-16 23:10:00|13803.3|13779.3|13802.4|13778.4|13804.9|13780.9|13799.9|13775.9|0
1647472500000|2022-03-16 23:15:00|13802.7|13778.7|13805.6|13781.6|13806.2|13782.2|13800.2|13776.2|0
1647472800000|2022-03-16 23:20:00|13804.9|13780.9|13803.7|13779.7|13805.9|13781.9|13803|13779|0
1647473100000|2022-03-16 23:25:00|13804.3|13780.3|13808.5|13784.5|13810|13786|13804.3|13780.3|0
1647473400000|2022-03-16 23:30:00|13808.8|13784.8|13809.8|13785.8|13811.1|13787.1|13807.3|13783.3|0
1647473700000|2022-03-16 23:35:00|13810.4|13786.4|13804.7|13780.7|13811.1|13787.1|13804.4|13780.4|0
1647474000000|2022-03-16 23:40:00|13804.4|13780.4|13809.7|13785.7|13810.7|13786.7|13804.4|13780.4|0
1647474300000|2022-03-16 23:45:00|13810|13786|13814|13790|13814.7|13790.7|13809|13785|0
1647474600000|2022-03-16 23:50:00|13813.7|13789.7|13820.7|13796.7|13823.7|13799.7|13813.2|13789.2|0
1647474900000|2022-03-16 23:55:00|13821|13797|13821.6|13797.6|13824.5|13800.5|13818.1|13794.1|0
1647475200000|2022-03-17 00:00:00|13820.7|13796.7|13819.1|13795.1|13823.7|13799.7|13813|13789|0
1647475500000|2022-03-17 00:05:00|13819.4|13795.4|13823.5|13799.5|13825.4|13801.4|13812.1|13788.1|0
1647475800000|2022-03-17 00:10:00|13824.2|13800.2|13822|13798|13828.5|13804.5|13819.4|13795.4|0
1647476100000|2022-03-17 00:15:00|13821.3|13797.3|13828.2|13804.2|13830.3|13806.3|13816.1|13792.1|0
1647476400000|2022-03-17 00:20:00|13829.1|13805.1|13831.4|13807.4|13835.5|13811.5|13825.3|13801.3|0
1647476700000|2022-03-17 00:25:00|13831.8|13807.8|13824.1|13800.1|13842.6|13818.6|13823.8|13799.8|0
1647477000000|2022-03-17 00:30:00|13824.3|13800.3|13830.8|13806.8|13835.1|13811.1|13824.1|13800.1|0
1647477300000|2022-03-17 00:35:00|13830.9|13806.9|13837.7|13813.7|13838.9|13814.9|13829.7|13805.7|0
1647477600000|2022-03-17 00:40:00|13837.8|13813.8|13804.2|13780.2|13841.2|13817.2|13802.7|13778.7|0
1647477900000|2022-03-17 00:45:00|13804.6|13780.6|13786.8|13762.8|13811.1|13787.1|13782.9|13758.9|0
1647478200000|2022-03-17 00:50:00|13786.7|13762.7|13772.2|13748.2|13789.8|13765.8|13763.4|13739.4|0
1647478500000|2022-03-17 00:55:00|13771.9|13747.9|13771.6|13747.6|13790.4|13766.4|13766.9|13742.9|0
1647478800000|2022-03-17 01:00:00|13772|13748|13700.7|13690.7|13788.7|13778.7|13687.7|13677.7|8881
1647479100000|2022-03-17 01:05:00|13699.7|13689.7|13651.2|13641.2|13701.7|13691.7|13646.2|13636.2|5511
1647479400000|2022-03-17 01:10:00|13650.7|13640.7|13677.2|13667.2|13678.7|13668.7|13640.7|13630.7|4304
1647479700000|2022-03-17 01:15:00|13677.7|13667.7|13734.7|13724.7|13822.2|13812.2|13677.2|13667.2|8691
1647480000000|2022-03-17 01:20:00|13735.7|13725.7|13643.2|13633.2|13745.2|13735.2|13642.7|13632.7|6589
1647480300000|2022-03-17 01:25:00|13643.7|13633.7|13624.2|13614.2|13721.2|13711.2|13591.7|13581.7|13715
1647480600000|2022-03-17 01:30:00|13627.2|13617.2|13647.2|13637.2|13660.2|13650.2|13541.2|13531.2|33369
1647480900000|2022-03-17 01:35:00|13648.2|13638.2|13551.2|13541.2|13660.7|13650.7|13548.2|13538.2|12378
1647481200000|2022-03-17 01:40:00|13552.2|13542.2|13576.2|13566.2|13588.7|13578.7|13542.2|13532.2|11339
1647481500000|2022-03-17 01:45:00|13575.7|13565.7|13594.2|13584.2|13617.2|13607.2|13562.2|13552.2|9245
1647481800000|2022-03-17 01:50:00|13596.2|13586.2|13546.2|13536.2|13596.2|13586.2|13527.2|13517.2|7924
1647482100000|2022-03-17 01:55:00|13548.2|13538.2|13512.2|13502.2|13554.2|13544.2|13485.2|13475.2|10359
1647482400000|2022-03-17 02:00:00|13513.2|13503.2|13529.2|13519.2|13573.2|13563.2|13499.2|13489.2|10912
1647482700000|2022-03-17 02:05:00|13530.2|13520.2|13542.2|13532.2|13543.2|13533.2|13500.2|13490.2|8003
1647483000000|2022-03-17 02:10:00|13543.2|13533.2|13560.2|13550.2|13564.2|13554.2|13522.2|13512.2|6474
1647483300000|2022-03-17 02:15:00|13561.2|13551.2|13572.2|13562.2|13580.2|13570.2|13523.2|13513.2|5329
1647483600000|2022-03-17 02:20:00|13574.2|13564.2|13589.2|13579.2|13590.2|13580.2|13557.2|13547.2|4553
1647483900000|2022-03-17 02:25:00|13587.2|13577.2|13552.2|13542.2|13594.2|13584.2|13537.2|13527.2|5159
1647484200000|2022-03-17 02:30:00|13554.2|13544.2|13601.2|13591.2|13620.2|13610.2|13554.2|13544.2|4881
1647484500000|2022-03-17 02:35:00|13600.2|13590.2|13581.2|13571.2|13600.2|13590.2|13565.2|13555.2|4415
1647484800000|2022-03-17 02:40:00|13583.2|13573.2|13594.2|13584.2|13598.2|13588.2|13545.2|13535.2|3657
1647485100000|2022-03-17 02:45:00|13595.2|13585.2|13621.2|13611.2|13630.2|13620.2|13587.2|13577.2|4353
1647485400000|2022-03-17 02:50:00|13622.2|13612.2|13640.2|13630.2|13641.2|13631.2|13611.2|13601.2|4407
1647485700000|2022-03-17 02:55:00|13638.2|13628.2|13603.2|13593.2|13640.2|13630.2|13603.2|13593.2|4045
1647486000000|2022-03-17 03:00:00|13604.2|13594.2|13630.2|13620.2|13632.2|13622.2|13588.2|13578.2|5111
1647486300000|2022-03-17 03:05:00|13631.2|13621.2|13672.2|13662.2|13678.2|13668.2|13629.2|13619.2|5062
1647486600000|2022-03-17 03:10:00|13673.2|13663.2|13681.2|13671.2|13714.2|13704.2|13673.2|13663.2|4049
1647486900000|2022-03-17 03:15:00|13682.2|13672.2|13682.2|13672.2|13720.2|13710.2|13677.2|13667.2|3687
1647487200000|2022-03-17 03:20:00|13683.2|13673.2|13707.2|13697.2|13711.2|13701.2|13677.2|13667.2|2888
1647487500000|2022-03-17 03:25:00|13708.2|13698.2|13749.2|13739.2|13761.2|13751.2|13704.2|13694.2|7158
1647487800000|2022-03-17 03:30:00|13748.2|13738.2|13735.2|13725.2|13755.2|13745.2|13721.2|13711.2|2014
1647488100000|2022-03-17 03:35:00|13737.2|13727.2|13739.2|13729.2|13748.2|13738.2|13732.2|13722.2|1768
1647488400000|2022-03-17 03:40:00|13741.2|13731.2|13722.2|13712.2|13747.2|13737.2|13709.2|13699.2|1498
1647488700000|2022-03-17 03:45:00|13724.2|13714.2|13718.2|13708.2|13733.2|13723.2|13713.2|13703.2|1755
1647489000000|2022-03-17 03:50:00|13717.2|13707.2|13743.2|13733.2|13743.2|13733.2|13713.2|13703.2|1168
1647489300000|2022-03-17 03:55:00|13742.2|13732.2|13759.2|13749.2|13759.2|13749.2|13727.2|13717.2|988
1647489600000|2022-03-17 04:00:00|13758.2|13748.2|13763.2|13753.2|13763.2|13753.2|13750.2|13740.2|833
1647489900000|2022-03-17 04:05:00|13762.2|13752.2|13771.2|13761.2|13772.2|13762.2|13762.2|13752.2|714
1647490200000|2022-03-17 04:10:00|13769.2|13759.2|13778.2|13768.2|13779.2|13769.2|13769.2|13759.2|667
1647490500000|2022-03-17 04:15:00|13779.2|13769.2|13785.2|13775.2|13785.2|13775.2|13777.2|13767.2|769
1647490800000|2022-03-17 04:20:00|13784.2|13774.2|13801.2|13791.2|13801.2|13791.2|13784.2|13774.2|996
1647491100000|2022-03-17 04:25:00|13802.2|13792.2|13823.2|13813.2|13826.2|13816.2|13801.2|13791.2|1367
1647491400000|2022-03-17 04:30:00|13822.2|13812.2|13829.2|13819.2|13838.2|13828.2|13820.2|13810.2|1401
1647491700000|2022-03-17 04:35:00|13827.2|13817.2|13832.2|13822.2|13837.2|13827.2|13820.2|13810.2|867
1647492000000|2022-03-17 04:40:00|13829.2|13819.2|13832.2|13822.2|13834.2|13824.2|13816.2|13806.2|806
1647492300000|2022-03-17 04:45:00|13831.2|13821.2|13832.2|13822.2|13836.2|13826.2|13824.2|13814.2|803
1647492600000|2022-03-17 04:50:00|13833.2|13823.2|13829.2|13819.2|13834.2|13824.2|13823.2|13813.2|1018
1647492900000|2022-03-17 04:55:00|13830.2|13820.2|13830.2|13820.2|13833.2|13823.2|13823.2|13813.2|928
1647493200000|2022-03-17 05:00:00|13832.2|13822.2|13742.2|13732.2|13832.2|13822.2|13714.2|13704.2|14484
1647493500000|2022-03-17 05:05:00|13740.2|13730.2|13741.2|13731.2|13762.2|13752.2|13722.2|13712.2|3817
1647493800000|2022-03-17 05:10:00|13742.2|13732.2|13782.2|13772.2|13785.2|13775.2|13738.2|13728.2|3233
1647494100000|2022-03-17 05:15:00|13781.2|13771.2|13742.2|13732.2|13785.2|13775.2|13733.2|13723.2|4442
1647494400000|2022-03-17 05:20:00|13743.2|13733.2|13689.2|13679.2|13747.2|13737.2|13687.2|13677.2|3665
1647494700000|2022-03-17 05:25:00|13690.2|13680.2|13692.2|13682.2|13705.2|13695.2|13667.2|13657.2|2894
1647495000000|2022-03-17 05:30:00|13691.2|13681.2|13648.2|13638.2|13701.2|13691.2|13645.2|13635.2|2990
1647495300000|2022-03-17 05:35:00|13646.2|13636.2|13704.2|13694.2|13707.2|13697.2|13639.2|13629.2|2580
1647495600000|2022-03-17 05:40:00|13705.2|13695.2|13738.2|13728.2|13738.2|13728.2|13679.2|13669.2|3546
1647495900000|2022-03-17 05:45:00|13736.2|13726.2|13693.2|13683.2|13739.2|13729.2|13681.2|13671.2|4010
1647496200000|2022-03-17 05:50:00|13691.2|13681.2|13650.2|13640.2|13703.2|13693.2|13649.2|13639.2|2967
1647496500000|2022-03-17 05:55:00|13651.2|13641.2|13684.2|13674.2|13690.2|13680.2|13651.2|13641.2|3462
1647496800000|2022-03-17 06:00:00|13681.2|13671.2|13644.2|13634.2|13687.2|13677.2|13636.2|13626.2|4353
1647497100000|2022-03-17 06:05:00|13643.2|13633.2|13653.2|13643.2|13662.2|13652.2|13624.2|13614.2|3841
1647497400000|2022-03-17 06:10:00|13652.2|13642.2|13615.2|13605.2|13672.2|13662.2|13613.2|13603.2|2649
1647497700000|2022-03-17 06:15:00|13614.2|13604.2|13619.2|13609.2|13634.2|13624.2|13606.2|13596.2|2106
1647498000000|2022-03-17 06:20:00|13622.2|13612.2|13628.2|13618.2|13631.2|13621.2|13590.2|13580.2|3110
1647498300000|2022-03-17 06:25:00|13627.2|13617.2|13632.2|13622.2|13647.2|13637.2|13625.2|13615.2|3620
1647498600000|2022-03-17 06:30:00|13634.2|13624.2|13595.2|13585.2|13635.2|13625.2|13587.2|13577.2|3668
1647498900000|2022-03-17 06:35:00|13596.2|13586.2|13576.2|13566.2|13605.2|13595.2|13563.2|13553.2|3961
1647499200000|2022-03-17 06:40:00|13574.2|13564.2|13551.2|13541.2|13576.2|13566.2|13550.2|13540.2|4620
1647499500000|2022-03-17 06:45:00|13552.2|13542.2|13560.2|13550.2|13576.2|13566.2|13550.2|13540.2|5695
1647499800000|2022-03-17 06:50:00|13561.2|13551.2|13552.2|13542.2|13571.2|13561.2|13548.2|13538.2|6280
1647500100000|2022-03-17 06:55:00|13553.2|13543.2|13546.2|13536.2|13563.2|13553.2|13545.2|13535.2|9581
1647500400000|2022-03-17 07:00:00|13545.2|13535.2|13569.2|13559.2|13580.2|13570.2|13545.2|13535.2|4864
1647500700000|2022-03-17 07:05:00|13571.2|13561.2|13578.2|13568.2|13590.2|13580.2|13566.2|13556.2|2800
1647501000000|2022-03-17 07:10:00|13580.2|13570.2|13583.2|13573.2|13589.2|13579.2|13565.2|13555.2|2020
1647501300000|2022-03-17 07:15:00|13581.2|13571.2|13556.2|13546.2|13585.2|13575.2|13553.2|13543.2|1665
1647501600000|2022-03-17 07:20:00|13557.2|13547.2|13547.2|13537.2|13570.2|13560.2|13537.2|13527.2|1974
1647501900000|2022-03-17 07:25:00|13548.2|13538.2|13548.2|13538.2|13559.2|13549.2|13530.2|13520.2|1575
1647502200000|2022-03-17 07:30:00|13549.2|13539.2|13562.2|13552.2|13570.2|13560.2|13546.2|13536.2|930
1647502500000|2022-03-17 07:35:00|13561.2|13551.2|13569.2|13559.2|13574.2|13564.2|13551.2|13541.2|1550
1647502800000|2022-03-17 07:40:00|13570.2|13560.2|13552.2|13542.2|13570.2|13560.2|13552.2|13542.2|1753
1647503100000|2022-03-17 07:45:00|13551.2|13541.2|13557.2|13547.2|13560.2|13550.2|13549.2|13539.2|2132
1647503400000|2022-03-17 07:50:00|13558.2|13548.2|13558.2|13548.2|13561.2|13551.2|13555.2|13545.2|2279
1647503700000|2022-03-17 07:55:00|13559.2|13549.2|13544.2|13534.2|13581.2|13571.2|13541.2|13531.2|2694
1647504000000|2022-03-17 08:00:00|13548.2|13536.2|13584.2|13572.2|13587.2|13576.2|13548.2|13536.2|1524
1647504300000|2022-03-17 08:05:00|13585.2|13573.2|13602.2|13590.2|13603.2|13590.2|13574.2|13562.2|2789
1647504600000|2022-03-17 08:10:00|13604.2|13593.2|13578.2|13567.2|13608.2|13596.2|13570.2|13558.2|1876
1647504900000|2022-03-17 08:15:00|13579.2|13566.2|13544.2|13532.2|13579.2|13567.2|13535.2|13524.2|1841
1647505200000|2022-03-17 08:20:00|13545.2|13533.2|13536.2|13525.2|13545.2|13533.2|13522.2|13511.2|1872
1647505500000|2022-03-17 08:25:00|13537.2|13524.2|13551.2|13538.2|13564.2|13551.2|13535.2|13524.2|2210
1647505800000|2022-03-17 08:30:00|13559.2|13535.2|13550.1|13526.1|13573.2|13549.2|13550|13526|0
1647506100000|2022-03-17 08:35:00|13550.3|13526.3|13550.6|13526.6|13559|13535|13545.2|13521.2|439
1647506400000|2022-03-17 08:40:00|13550.3|13526.3|13553|13529|13562.3|13538.3|13545.9|13521.9|0
1647506700000|2022-03-17 08:45:00|13553.1|13529.1|13549|13525|13571.1|13547.1|13548|13524|0
1647507000000|2022-03-17 08:50:00|13549.9|13525.9|13531.8|13507.8|13553.3|13529.3|13530.3|13506.3|0
1647507300000|2022-03-17 08:55:00|13531.5|13507.5|13533.6|13509.6|13541.9|13517.9|13523.4|13499.4|0
1647507600000|2022-03-17 09:00:00|13534.5|13510.5|13512.2|13500.2|13553.2|13536.2|13512.2|13500.2|1005
1647507900000|2022-03-17 09:05:00|13515.2|13502.2|13511.2|13498.2|13521.2|13509.2|13507.2|13495.2|604
1647508200000|2022-03-17 09:10:00|13510.2|13496.2|13511.2|13499.2|13517.2|13504.2|13497.2|13485.2|829
1647508500000|2022-03-17 09:15:00|13508.2|13500.2|13472.2|13459.2|13515.2|13502.2|13471.2|13459.2|1733
1647508800000|2022-03-17 09:20:00|13471.2|13455.2|13467.2|13456.2|13477.2|13466.2|13440.2|13427.2|2136
1647509100000|2022-03-17 09:25:00|13464.2|13455.2|13477.2|13464.2|13495.2|13482.2|13464.2|13453.2|826
1647509400000|2022-03-17 09:30:00|13474.2|13462.2|13455.2|13442.2|13479.2|13466.2|13437.2|13424.2|1045
1647509700000|2022-03-17 09:35:00|13447.2|13435.2|13428.2|13416.2|13459.2|13446.2|13423.2|13410.2|1467
1647510000000|2022-03-17 09:40:00|13429.2|13415.2|13424.2|13412.2|13435.2|13424.2|13414.2|13402.2|1958
1647510300000|2022-03-17 09:45:00|13425.2|13413.2|13393.2|13382.2|13426.2|13415.2|13393.2|13381.2|2998
1647510600000|2022-03-17 09:50:00|13394.2|13384.2|13399.2|13387.2|13409.2|13397.2|13388.2|13377.2|1756
1647510900000|2022-03-17 09:55:00|13400.2|13388.2|13399.2|13387.2|13407.2|13395.2|13391.2|13380.2|876
1647511200000|2022-03-17 10:00:00|13398.2|13385.2|13397.2|13385.2|13399.2|13387.2|13366.2|13355.2|3554
1647511500000|2022-03-17 10:05:00|13396.2|13381.2|13411.2|13399.2|13430.2|13417.2|13389.2|13376.2|1969
1647511800000|2022-03-17 10:10:00|13410.2|13398.2|13430.2|13417.2|13432.2|13420.2|13400.2|13388.2|1459
1647512100000|2022-03-17 10:15:00|13429.2|13418.2|13471.2|13458.2|13477.2|13465.2|13426.2|13414.2|1681
1647512400000|2022-03-17 10:20:00|13470.2|13457.2|13489.2|13478.2|13491.2|13479.2|13465.2|13454.2|1425
1647512700000|2022-03-17 10:25:00|13488.2|13477.2|13493.2|13482.2|13493.2|13482.2|13480.2|13469.2|1100
1647513000000|2022-03-17 10:30:00|13492.2|13481.2|13494.2|13483.2|13499.2|13487.2|13488.2|13475.2|1030
1647513300000|2022-03-17 10:35:00|13493.2|13481.2|13467.2|13456.2|13493.2|13481.2|13467.2|13456.2|416
1647513600000|2022-03-17 10:40:00|13468.2|13457.2|13456.2|13445.2|13469.2|13458.2|13451.2|13439.2|419
1647513900000|2022-03-17 10:45:00|13457.2|13444.2|13457.2|13446.2|13457.2|13446.2|13444.2|13433.2|221
1647514200000|2022-03-17 10:50:00|13456.2|13445.2|13456.2|13445.2|13457.2|13446.2|13447.2|13436.2|166
1647514500000|2022-03-17 10:55:00|13455.2|13444.2|13454.2|13443.2|13457.2|13446.2|13449.2|13438.2|513
1647514800000|2022-03-17 11:00:00|13455.2|13444.2|13472.2|13460.2|13472.2|13460.2|13450.2|13439.2|526
1647515100000|2022-03-17 11:05:00|13471.2|13459.2|13495.2|13483.2|13496.2|13484.2|13466.2|13454.2|634
1647515400000|2022-03-17 11:10:00|13494.2|13482.2|13481.2|13470.2|13498.2|13487.2|13481.2|13470.2|390
1647515700000|2022-03-17 11:15:00|13483.2|13471.2|13476.2|13465.2|13484.2|13473.2|13473.2|13461.2|153
1647516000000|2022-03-17 11:20:00|13475.2|13463.2|13482.2|13471.2|13482.2|13471.2|13473.2|13461.2|206
1647516300000|2022-03-17 11:25:00|13483.2|13472.2|13496.2|13484.2|13498.2|13487.2|13480.2|13469.2|527
1647516600000|2022-03-17 11:30:00|13497.2|13485.2|13503.2|13492.2|13509.2|13498.2|13492.2|13481.2|659
1647516900000|2022-03-17 11:35:00|13502.2|13491.2|13486.2|13475.2|13512.2|13499.2|13484.2|13472.2|634
1647517200000|2022-03-17 11:40:00|13487.2|13476.2|13477.2|13466.2|13487.2|13476.2|13474.2|13462.2|205
1647517500000|2022-03-17 11:45:00|13476.2|13465.2|13481.2|13470.2|13484.2|13473.2|13464.2|13451.2|403
1647517800000|2022-03-17 11:50:00|13482.2|13469.2|13475.2|13464.2|13485.2|13474.2|13470.2|13459.2|192
1647518100000|2022-03-17 11:55:00|13474.2|13463.2|13468.2|13456.2|13477.2|13465.2|13468.2|13456.2|111
1647518400000|2022-03-17 12:00:00|13478.2|13457.2|13473.2|13461.2|13480.2|13469.2|13460.2|13449.2|225
1647518700000|2022-03-17 12:05:00|13474.2|13462.2|13477.2|13466.2|13486.2|13474.2|13468.2|13456.2|212
1647519000000|2022-03-17 12:10:00|13476.2|13465.2|13465.2|13453.2|13477.2|13466.2|13465.2|13453.2|99
1647519300000|2022-03-17 12:15:00|13464.2|13452.2|13460.2|13448.2|13469.2|13458.2|13459.2|13447.2|488
1647519600000|2022-03-17 12:20:00|13461.2|13449.2|13460.2|13448.2|13467.2|13456.2|13459.2|13447.2|156
1647519900000|2022-03-17 12:25:00|13461.2|13449.2|13467.2|13456.2|13468.2|13457.2|13457.2|13446.2|211
1647520200000|2022-03-17 12:30:00|13466.2|13455.2|13470.2|13459.2|13474.2|13462.2|13463.2|13452.2|487
1647520500000|2022-03-17 12:35:00|13471.2|13460.2|13471.2|13460.2|13472.2|13461.2|13468.2|13457.2|132
1647520800000|2022-03-17 12:40:00|13472.2|13461.2|13460.2|13449.2|13473.2|13462.2|13457.2|13445.2|310
1647521100000|2022-03-17 12:45:00|13461.2|13450.2|13462.2|13451.2|13464.2|13453.2|13460.2|13448.2|118
1647521400000|2022-03-17 12:50:00|13463.2|13450.2|13457.2|13445.2|13464.2|13452.2|13455.2|13444.2|213
1647521700000|2022-03-17 12:55:00|13456.2|13444.2|13458.2|13446.2|13460.2|13448.2|13453.2|13441.2|332
1647522000000|2022-03-17 13:00:00|13457.2|13444.2|13457.2|13445.2|13460.2|13449.2|13456.2|13444.2|111
1647522300000|2022-03-17 13:05:00|13456.2|13446.2|13459.2|13448.2|13463.2|13452.2|13456.2|13445.2|252
1647522600000|2022-03-17 13:10:00|13460.2|13447.2|13457.2|13445.2|13461.2|13450.2|13457.2|13445.2|230
1647522900000|2022-03-17 13:15:00|13458.2|13446.2|13467.2|13456.2|13468.2|13457.2|13457.2|13446.2|303
1647523200000|2022-03-17 13:20:00|13466.2|13455.2|13462.2|13450.2|13471.2|13460.2|13460.2|13449.2|167
1647523500000|2022-03-17 13:25:00|13461.2|13451.2|13442.2|13431.2|13462.2|13451.2|13441.2|13430.2|422
1647523800000|2022-03-17 13:30:00|13443.2|13432.2|13444.2|13432.2|13459.2|13447.2|13408.2|13397.2|2373
1647524100000|2022-03-17 13:35:00|13445.2|13430.2|13460.2|13449.2|13470.2|13458.2|13441.2|13430.2|1202
1647524400000|2022-03-17 13:40:00|13459.2|13448.2|13470.2|13459.2|13475.2|13463.2|13451.2|13439.2|1022
1647524700000|2022-03-17 13:45:00|13469.2|13458.2|13465.2|13453.2|13492.2|13479.2|13457.2|13445.2|1823
1647525000000|2022-03-17 13:50:00|13464.2|13452.2|13480.2|13469.2|13487.2|13476.2|13418.2|13406.2|4165
1647525300000|2022-03-17 13:55:00|13479.2|13468.2|13505.2|13494.2|13511.2|13500.2|13479.2|13467.2|994
1647525600000|2022-03-17 14:00:00|13507.2|13495.2|13523.2|13511.2|13537.2|13525.2|13505.2|13493.2|1443
1647525900000|2022-03-17 14:05:00|13522.2|13510.2|13512.2|13501.2|13527.2|13516.2|13501.2|13489.2|822
1647526200000|2022-03-17 14:10:00|13511.2|13500.2|13502.2|13491.2|13541.2|13529.2|13495.2|13483.2|939
1647526500000|2022-03-17 14:15:00|13503.2|13492.2|13510.2|13498.2|13523.2|13512.2|13499.2|13488.2|776
1647526800000|2022-03-17 14:20:00|13511.2|13499.2|13514.2|13502.2|13530.2|13518.2|13511.2|13498.2|487
1647527100000|2022-03-17 14:25:00|13513.2|13501.2|13529.2|13518.2|13532.2|13520.2|13507.2|13496.2|1074
1647527400000|2022-03-17 14:30:00|13528.2|13517.2|13518.2|13506.2|13528.2|13517.2|13507.2|13495.2|629
1647527700000|2022-03-17 14:35:00|13517.2|13505.2|13512.2|13500.2|13525.2|13513.2|13509.2|13498.2|498
1647528000000|2022-03-17 14:40:00|13513.2|13501.2|13505.2|13494.2|13516.2|13505.2|13487.2|13476.2|1955
1647528300000|2022-03-17 14:45:00|13503.2|13493.2|13489.2|13477.2|13504.2|13494.2|13483.2|13471.2|1762
1647528600000|2022-03-17 14:50:00|13488.2|13478.2|13455.2|13444.2|13493.2|13481.2|13455.2|13444.2|1033
1647528900000|2022-03-17 14:55:00|13453.2|13442.2|13467.2|13455.2|13470.2|13459.2|13453.2|13441.2|484
1647529200000|2022-03-17 15:00:00|13466.2|13453.2|13469.2|13457.2|13472.2|13461.2|13456.2|13444.2|658
1647529500000|2022-03-17 15:05:00|13468.2|13458.2|13473.2|13462.2|13483.2|13471.2|13466.2|13455.2|233
1647529800000|2022-03-17 15:10:00|13472.2|13461.2|13466.2|13454.2|13481.2|13469.2|13461.2|13450.2|286
1647530100000|2022-03-17 15:15:00|13467.2|13455.2|13486.2|13474.2|13489.2|13478.2|13465.2|13454.2|293
1647530400000|2022-03-17 15:20:00|13485.2|13473.2|13495.2|13483.2|13495.2|13484.2|13483.2|13471.2|270
1647530700000|2022-03-17 15:25:00|13494.2|13484.2|13495.2|13483.2|13499.2|13487.2|13487.2|13476.2|242
1647531000000|2022-03-17 15:30:00|13494.2|13484.2|13496.2|13485.2|13497.2|13486.2|13486.2|13475.2|190
1647531300000|2022-03-17 15:35:00|13497.2|13486.2|13515.2|13503.2|13516.2|13504.2|13494.2|13483.2|640
1647531600000|2022-03-17 15:40:00|13514.2|13502.2|13500.2|13489.2|13518.2|13506.2|13499.2|13488.2|256
1647531900000|2022-03-17 15:45:00|13501.2|13491.2|13490.2|13478.2|13506.2|13495.2|13488.2|13477.2|254
1647532200000|2022-03-17 15:50:00|13491.2|13479.2|13509.2|13496.2|13512.2|13501.2|13484.2|13473.2|362
1647532500000|2022-03-17 15:55:00|13511.2|13497.2|13520.2|13508.2|13527.2|13515.2|13511.2|13497.2|852
1647532800000|2022-03-17 16:00:00|13521.2|13509.2|13503.2|13491.2|13521.2|13510.2|13501.2|13489.2|230
1647533100000|2022-03-17 16:05:00|13502.2|13492.2|13503.2|13491.2|13509.2|13497.2|13497.2|13485.2|265
1647533400000|2022-03-17 16:10:00|13502.2|13490.2|13497.2|13485.2|13503.2|13491.2|13492.2|13481.2|246
1647533700000|2022-03-17 16:15:00|13496.2|13486.2|13498.2|13486.2|13498.2|13487.2|13483.2|13471.2|270
1647534000000|2022-03-17 16:20:00|13500.2|13487.2|13506.2|13495.2|13510.2|13499.2|13498.2|13487.2|142
1647534300000|2022-03-17 16:25:00|13505.2|13494.2|13509.2|13498.2|13510.2|13498.2|13500.2|13488.2|211
1647534600000|2022-03-17 16:30:00|13508.2|13496.2|13506.2|13494.2|13510.2|13499.2|13501.2|13490.2|148
1647534900000|2022-03-17 16:35:00|13505.2|13493.2|13513.2|13502.2|13513.2|13502.2|13498.2|13487.2|374
1647535200000|2022-03-17 16:40:00|13512.2|13501.2|13517.2|13505.2|13520.2|13508.2|13508.2|13496.2|262
1647535500000|2022-03-17 16:45:00|13518.2|13506.2|13516.2|13505.2|13521.2|13510.2|13515.2|13504.2|126
1647535800000|2022-03-17 16:50:00|13517.2|13504.2|13522.2|13511.2|13524.2|13513.2|13516.2|13504.2|158
1647536100000|2022-03-17 16:55:00|13521.2|13510.2|13523.2|13511.2|13524.2|13513.2|13515.2|13504.2|158
1647536400000|2022-03-17 17:00:00|13522.2|13510.2|13518.2|13507.2|13523.2|13512.2|13515.2|13504.2|170
1647536700000|2022-03-17 17:05:00|13519.2|13508.2|13515.2|13504.2|13524.2|13513.2|13515.2|13504.2|224
1647537000000|2022-03-17 17:10:00|13516.2|13505.2|13514.2|13502.2|13518.2|13507.2|13509.2|13497.2|383
1647537300000|2022-03-17 17:15:00|13513.2|13503.2|13518.2|13506.2|13519.2|13508.2|13510.2|13498.2|111
1647537600000|2022-03-17 17:20:00|13517.2|13507.2|13523.2|13512.2|13527.2|13516.2|13516.2|13505.2|258
1647537900000|2022-03-17 17:25:00|13526.2|13511.2|13527.2|13515.2|13530.2|13519.2|13521.2|13510.2|208
1647538200000|2022-03-17 17:30:00|13528.2|13516.2|13526.2|13515.2|13531.2|13520.2|13524.2|13513.2|116
1647538500000|2022-03-17 17:35:00|13525.2|13514.2|13525.2|13514.2|13528.2|13517.2|13523.2|13512.2|84
1647538800000|2022-03-17 17:40:00|13526.2|13515.2|13539.2|13527.2|13540.2|13529.2|13525.2|13514.2|175
1647539100000|2022-03-17 17:45:00|13540.2|13528.2|13543.2|13531.2|13543.2|13531.2|13538.2|13526.2|202
1647539400000|2022-03-17 17:50:00|13542.2|13532.2|13540.2|13529.2|13545.2|13533.2|13537.2|13525.2|195
1647539700000|2022-03-17 17:55:00|13541.2|13530.2|13536.2|13524.2|13545.2|13533.2|13535.2|13524.2|153
1647540000000|2022-03-17 18:00:00|13535.2|13525.2|13532.2|13520.2|13539.2|13527.2|13528.2|13517.2|123
1647540300000|2022-03-17 18:05:00|13531.2|13521.2|13533.2|13522.2|13538.2|13526.2|13531.2|13519.2|214
1647540600000|2022-03-17 18:10:00|13532.2|13521.2|13534.2|13522.2|13534.2|13523.2|13525.2|13513.2|234
1647540900000|2022-03-17 18:15:00|13533.2|13523.2|13532.2|13520.2|13536.2|13525.2|13532.2|13520.2|93
1647541200000|2022-03-17 18:20:00|13534.2|13521.2|13529.2|13518.2|13537.2|13526.2|13529.2|13518.2|84
1647541500000|2022-03-17 18:25:00|13530.2|13519.2|13517.2|13505.2|13532.2|13520.2|13517.2|13505.2|129
1647541800000|2022-03-17 18:30:00|13519.2|13506.2|13526.2|13514.2|13526.2|13515.2|13517.2|13506.2|140
1647542100000|2022-03-17 18:35:00|13525.2|13513.2|13525.2|13514.2|13529.2|13518.2|13521.2|13510.2|148
1647542400000|2022-03-17 18:40:00|13524.2|13513.2|13534.2|13522.2|13534.2|13522.2|13521.2|13510.2|178
1647542700000|2022-03-17 18:45:00|13533.2|13523.2|13535.2|13524.2|13535.2|13524.2|13525.2|13514.2|135
1647543000000|2022-03-17 18:50:00|13536.2|13525.2|13538.2|13527.2|13538.2|13527.2|13529.2|13518.2|146
1647543300000|2022-03-17 18:55:00|13537.2|13526.2|13540.2|13529.2|13541.2|13529.2|13533.2|13522.2|197
1647543600000|2022-03-17 19:00:00|13541.2|13528.2|13548.2|13536.2|13548.2|13537.2|13537.2|13526.2|273
1647543900000|2022-03-17 19:05:00|13549.2|13537.2|13530.2|13518.2|13553.2|13542.2|13527.2|13515.2|199
1647544200000|2022-03-17 19:10:00|13529.2|13520.2|13522.2|13510.2|13531.2|13520.2|13514.2|13503.2|141
1647544500000|2022-03-17 19:15:00|13521.2|13508.2|13529.2|13517.2|13531.2|13520.2|13517.2|13506.2|270
1647544800000|2022-03-17 19:20:00|13527.2|13518.2|13516.2|13505.2|13527.2|13518.2|13515.2|13503.2|210
1647545100000|2022-03-17 19:25:00|13517.2|13506.2|13525.2|13514.2|13527.2|13515.2|13517.2|13506.2|79
1647545400000|2022-03-17 19:30:00|13526.2|13515.2|13518.2|13507.2|13529.2|13517.2|13518.2|13506.2|132
1647545700000|2022-03-17 19:35:00|13519.2|13508.2|13521.2|13509.2|13523.2|13511.2|13517.2|13506.2|80
1647546000000|2022-03-17 19:40:00|13522.2|13510.2|13534.2|13524.2|13537.2|13525.2|13522.2|13510.2|221
1647546300000|2022-03-17 19:45:00|13533.7|13523.7|13541.2|13531.2|13542.2|13532.2|13525.7|13515.7|221
1647546600000|2022-03-17 19:50:00|13540.7|13530.7|13537.2|13527.2|13543.2|13533.2|13532.7|13522.7|281
1647546900000|2022-03-17 19:55:00|13537.7|13527.7|13544.7|13534.7|13544.7|13534.7|13527.2|13517.2|417
1647547200000|2022-03-17 20:00:00|13545.2|13535.2|13546.2|13536.2|13547.2|13537.2|13543.2|13533.2|64
1647547500000|2022-03-17 20:05:00|13545.7|13535.7|13540.7|13530.7|13545.7|13535.7|13540.7|13530.7|32
1647547800000|2022-03-17 20:10:00|13541.2|13531.2|13542.7|13532.7|13545.2|13535.2|13541.2|13531.2|58
1647548100000|2022-03-17 20:15:00|13541.7|13531.7|13543.2|13533.2|13543.2|13533.2|13541.7|13531.7|12
1647548400000|2022-03-17 20:20:00|13542.7|13532.7|13541.7|13531.7|13543.2|13533.2|13541.7|13531.7|23
1647548700000|2022-03-17 20:25:00|13540.7|13530.7|13531.7|13521.7|13540.7|13530.7|13529.7|13519.7|130
1647549000000|2022-03-17 20:30:00|13531.2|13521.2|13528.7|13518.7|13531.2|13521.2|13527.7|13517.7|50
1647549300000|2022-03-17 20:35:00|13528.2|13518.2|13530.7|13520.7|13531.7|13521.7|13528.2|13518.2|45
1647549600000|2022-03-17 20:40:00|13530.2|13520.2|13522.7|13512.7|13531.7|13521.7|13522.7|13512.7|66
1647549900000|2022-03-17 20:45:00|13523.2|13513.2|13521.2|13511.2|13525.2|13515.2|13521.2|13511.2|46
1647550200000|2022-03-17 20:50:00|13519.7|13509.7|13522.2|13512.2|13522.2|13512.2|13519.2|13509.2|17
1647550500000|2022-03-17 20:55:00|13522.7|13512.7|13521.7|13511.7|13528.2|13518.2|13521.7|13511.7|56
1647550800000|2022-03-17 21:00:00|13521.2|13511.2|13521.2|13511.2|13521.2|13511.2|13521.2|13511.2|4
1647551100000|2022-03-17 21:05:00|13520.7|13510.7|13520.2|13510.2|13520.7|13510.7|13518.7|13508.7|11
1647551400000|2022-03-17 21:10:00|13522.2|13512.2|13515.7|13505.7|13523.7|13513.7|13515.2|13505.2|8
1647551700000|2022-03-17 21:15:00|13523.3|13499.3|13524.2|13500.2|13524.2|13500.2|13523|13499|0
1647552000000|2022-03-17 21:20:00|13524.1|13500.1|13522.4|13498.4|13524.2|13500.2|13521.7|13497.7|0
1647552300000|2022-03-17 21:25:00|13522.2|13498.2|13521.7|13497.7|13522.8|13498.8|13521.3|13497.3|0
1647552600000|2022-03-17 21:30:00|13522|13498|13521.9|13497.9|13523.1|13499.1|13521.6|13497.6|0
1647552900000|2022-03-17 21:35:00|13522.4|13498.4|13523.6|13499.6|13523.9|13499.9|13522.1|13498.1|0
1647553200000|2022-03-17 21:40:00|13523.7|13499.7|13522.9|13498.9|13523.7|13499.7|13521.8|13497.8|0
1647553500000|2022-03-17 21:45:00|13523|13499|13522.8|13498.8|13523.3|13499.3|13522.8|13498.8|0
1647553800000|2022-03-17 21:50:00|13521.6|13497.6|13522|13498|13522.6|13498.6|13521.6|13497.6|0
1647554100000|2022-03-17 21:55:00|13522.2|13498.2|13523.7|13499.7|13523.7|13499.7|13522|13498|0
1647554400000|2022-03-17 22:00:00|13527.2|13503.2|13538.5|13514.5|13545|13521|13519.8|13495.8|0
1647554700000|2022-03-17 22:05:00|13539.5|13515.5|13533.9|13509.9|13539.5|13515.5|13528.1|13504.1|0
1647555000000|2022-03-17 22:10:00|13534.2|13510.2|13524.8|13500.8|13539|13515|13524.5|13500.5|0
1647555300000|2022-03-17 22:15:00|13525.1|13501.1|13519.9|13495.9|13528.5|13504.5|13519|13495|0
1647555600000|2022-03-17 22:20:00|13520.5|13496.5|13524.4|13500.4|13525.1|13501.1|13517.4|13493.4|0
1647555900000|2022-03-17 22:25:00|13523.7|13499.7|13524.4|13500.4|13525|13501|13523.1|13499.1|0
1647556200000|2022-03-17 22:30:00|13524|13500|13523.1|13499.1|13525.3|13501.3|13522.8|13498.8|0
1647556500000|2022-03-17 22:35:00|13523.4|13499.4|13523.1|13499.1|13526.8|13502.8|13522.8|13498.8|0
1647556800000|2022-03-17 22:40:00|13523.4|13499.4|13521.3|13497.3|13525.6|13501.6|13518.8|13494.8|0
1647557100000|2022-03-17 22:45:00|13520.9|13496.9|13520|13496|13521.9|13497.9|13517.2|13493.2|0
1647557400000|2022-03-17 22:50:00|13519.7|13495.7|13531.5|13507.5|13531.5|13507.5|13513.7|13489.7|0
1647557700000|2022-03-17 22:55:00|13531.2|13507.2|13540|13516|13543.8|13519.8|13530.9|13506.9|0
1647558000000|2022-03-17 23:00:00|13540.6|13516.6|13538.1|13514.1|13542.5|13518.5|13535.1|13511.1|0
1647558300000|2022-03-17 23:05:00|13538.4|13514.4|13539.1|13515.1|13541.9|13517.9|13536.9|13512.9|0
1647558600000|2022-03-17 23:10:00|13538.8|13514.8|13540.9|13516.9|13542.5|13518.5|13538.8|13514.8|0
1647558900000|2022-03-17 23:15:00|13541.9|13517.9|13543.1|13519.1|13545.6|13521.6|13539.7|13515.7|0
1647559200000|2022-03-17 23:20:00|13543.4|13519.4|13550.9|13526.9|13553.1|13529.1|13542.8|13518.8|0
1647559500000|2022-03-17 23:25:00|13551.3|13527.3|13551.9|13527.9|13553.1|13529.1|13546.3|13522.3|0
1647559800000|2022-03-17 23:30:00|13551.6|13527.6|13557.4|13533.4|13561.7|13537.7|13551.6|13527.6|0
1647560100000|2022-03-17 23:35:00|13557|13533|13558.9|13534.9|13559.5|13535.5|13555.8|13531.8|0
1647560400000|2022-03-17 23:40:00|13559.5|13535.5|13558.3|13534.3|13560.2|13536.2|13556.4|13532.4|0
1647560700000|2022-03-17 23:45:00|13557|13533|13558.7|13534.7|13559.5|13535.5|13555.8|13531.8|0
1647561000000|2022-03-17 23:50:00|13559.3|13535.3|13560.3|13536.3|13560.6|13536.6|13556.9|13532.9|0
1647561300000|2022-03-17 23:55:00|13560|13536|13556|13532|13561|13537|13555.4|13531.4|0
1647561600000|2022-03-18 00:00:00|13557.3|13533.3|13559.7|13535.7|13562.8|13538.8|13552.3|13528.3|0
1647561900000|2022-03-18 00:05:00|13560|13536|13572.3|13548.3|13572.9|13548.9|13558.5|13534.5|0
1647562200000|2022-03-18 00:10:00|13572.9|13548.9|13569.2|13545.2|13576.3|13552.3|13567.3|13543.3|0
1647562500000|2022-03-18 00:15:00|13569.8|13545.8|13559.4|13535.4|13570.1|13546.1|13555.6|13531.6|0
1647562800000|2022-03-18 00:20:00|13559.8|13535.8|13561.3|13537.3|13561.4|13537.4|13553.8|13529.8|0
1647563100000|2022-03-18 00:25:00|13561.1|13537.1|13552.4|13528.4|13561.1|13537.1|13551.2|13527.2|0
1647563400000|2022-03-18 00:30:00|13553.3|13529.3|13511.2|13487.2|13569.2|13545.2|13510.9|13486.9|0
1647563700000|2022-03-18 00:35:00|13510.9|13486.9|13499.2|13475.2|13513|13489|13499.2|13475.2|0
1647564000000|2022-03-18 00:40:00|13499.5|13475.5|13484.8|13460.8|13501.8|13477.8|13482|13458|0
1647564300000|2022-03-18 00:45:00|13484.4|13460.4|13507.7|13483.7|13526.8|13502.8|13482|13458|0
1647564600000|2022-03-18 00:50:00|13507.8|13483.8|13505.4|13481.4|13510.3|13486.3|13502.1|13478.1|0
1647564900000|2022-03-18 00:55:00|13505.1|13481.1|13504.1|13480.1|13509.3|13485.3|13501.7|13477.7|0
1647565200000|2022-03-18 01:00:00|13504.4|13480.4|13562.2|13552.2|13573.2|13563.2|13504.2|13480.2|3371
1647565500000|2022-03-18 01:05:00|13561.7|13551.7|13572.2|13562.2|13591.2|13581.2|13560.2|13550.2|1714
1647565800000|2022-03-18 01:10:00|13571.7|13561.7|13550.7|13540.7|13575.2|13565.2|13549.7|13539.7|1367
1647566100000|2022-03-18 01:15:00|13552.2|13542.2|13540.2|13530.2|13553.2|13543.2|13522.7|13512.7|2330
1647566400000|2022-03-18 01:20:00|13540.7|13530.7|13508.7|13498.7|13542.2|13532.2|13502.7|13492.7|2068
1647566700000|2022-03-18 01:25:00|13507.7|13497.7|13477.2|13467.2|13518.2|13508.2|13471.7|13461.7|3864
1647567000000|2022-03-18 01:30:00|13479.2|13469.2|13564.2|13554.2|13568.2|13558.2|13475.7|13465.7|21755
1647567300000|2022-03-18 01:35:00|13563.7|13553.7|13519.7|13509.7|13563.7|13553.7|13497.2|13487.2|9134
1647567600000|2022-03-18 01:40:00|13519.2|13509.2|13553.2|13543.2|13559.2|13549.2|13499.7|13489.7|8652
1647567900000|2022-03-18 01:45:00|13553.7|13543.7|13594.2|13584.2|13596.2|13586.2|13519.2|13509.2|6407
1647568200000|2022-03-18 01:50:00|13593.2|13583.2|13559.2|13549.2|13602.2|13592.2|13558.2|13548.2|5625
1647568500000|2022-03-18 01:55:00|13556.2|13546.2|13536.2|13526.2|13559.2|13549.2|13533.2|13523.2|3588
1647568800000|2022-03-18 02:00:00|13535.2|13525.2|13541.2|13531.2|13588.2|13578.2|13535.2|13525.2|3943
1647569100000|2022-03-18 02:05:00|13540.2|13530.2|13519.2|13509.2|13550.2|13540.2|13515.2|13505.2|2997
1647569400000|2022-03-18 02:10:00|13518.2|13508.2|13494.2|13484.2|13518.2|13508.2|13489.2|13479.2|3708
1647569700000|2022-03-18 02:15:00|13495.2|13485.2|13525.2|13515.2|13528.2|13518.2|13494.2|13484.2|3596
1647570000000|2022-03-18 02:20:00|13524.2|13514.2|13497.2|13487.2|13532.2|13522.2|13495.2|13485.2|2381
1647570300000|2022-03-18 02:25:00|13495.2|13485.2|13495.2|13485.2|13509.2|13499.2|13481.2|13471.2|2452
1647570600000|2022-03-18 02:30:00|13494.2|13484.2|13525.2|13515.2|13530.2|13520.2|13488.2|13478.2|2988
1647570900000|2022-03-18 02:35:00|13526.2|13516.2|13513.2|13503.2|13544.2|13534.2|13510.2|13500.2|2637
1647571200000|2022-03-18 02:40:00|13512.2|13502.2|13509.2|13499.2|13521.2|13511.2|13503.2|13493.2|2550
1647571500000|2022-03-18 02:45:00|13508.2|13498.2|13489.2|13479.2|13512.2|13502.2|13487.2|13477.2|2277
1647571800000|2022-03-18 02:50:00|13490.2|13480.2|13487.2|13477.2|13501.2|13491.2|13477.2|13467.2|2253
1647572100000|2022-03-18 02:55:00|13486.2|13476.2|13503.2|13493.2|13503.2|13493.2|13479.2|13469.2|2339
1647572400000|2022-03-18 03:00:00|13502.2|13492.2|13501.2|13491.2|13514.2|13504.2|13495.2|13485.2|2742
1647572700000|2022-03-18 03:05:00|13499.2|13489.2|13506.2|13496.2|13509.2|13499.2|13482.2|13472.2|2576
1647573000000|2022-03-18 03:10:00|13507.2|13497.2|13498.2|13488.2|13507.2|13497.2|13485.2|13475.2|3056
1647573300000|2022-03-18 03:15:00|13497.2|13487.2|13449.2|13439.2|13499.2|13489.2|13440.2|13430.2|6568
1647573600000|2022-03-18 03:20:00|13448.2|13438.2|13451.2|13441.2|13481.2|13471.2|13447.2|13437.2|4322
1647573900000|2022-03-18 03:25:00|13449.2|13439.2|13474.2|13464.2|13479.2|13469.2|13442.2|13432.2|2949
1647574200000|2022-03-18 03:30:00|13475.2|13465.2|13487.2|13477.2|13487.2|13477.2|13469.2|13459.2|665
1647574500000|2022-03-18 03:35:00|13484.2|13474.2|13461.2|13451.2|13487.2|13477.2|13460.2|13450.2|794
1647574800000|2022-03-18 03:40:00|13459.2|13449.2|13486.2|13476.2|13486.2|13476.2|13448.2|13438.2|657
1647575100000|2022-03-18 03:45:00|13484.2|13474.2|13493.2|13483.2|13501.2|13491.2|13479.2|13469.2|614
1647575400000|2022-03-18 03:50:00|13490.2|13480.2|13487.2|13477.2|13501.2|13491.2|13484.2|13474.2|604
1647575700000|2022-03-18 03:55:00|13485.2|13475.2|13493.2|13483.2|13495.2|13485.2|13484.2|13474.2|475
1647576000000|2022-03-18 04:00:00|13495.2|13485.2|13497.2|13487.2|13499.2|13489.2|13491.2|13481.2|439
1647576300000|2022-03-18 04:05:00|13496.2|13486.2|13496.2|13486.2|13502.2|13492.2|13494.2|13484.2|261
1647576600000|2022-03-18 04:10:00|13494.2|13484.2|13497.2|13487.2|13502.2|13492.2|13494.2|13484.2|238
1647576900000|2022-03-18 04:15:00|13498.2|13488.2|13503.2|13493.2|13504.2|13494.2|13498.2|13488.2|246
1647577200000|2022-03-18 04:20:00|13504.2|13494.2|13512.2|13502.2|13512.2|13502.2|13501.2|13491.2|400
1647577500000|2022-03-18 04:25:00|13511.2|13501.2|13509.2|13499.2|13512.2|13502.2|13501.2|13491.2|309
1647577800000|2022-03-18 04:30:00|13508.2|13498.2|13507.2|13497.2|13510.2|13500.2|13502.2|13492.2|236
1647578100000|2022-03-18 04:35:00|13508.2|13498.2|13510.2|13500.2|13512.2|13502.2|13506.2|13496.2|330
1647578400000|2022-03-18 04:40:00|13508.2|13498.2|13500.2|13490.2|13509.2|13499.2|13500.2|13490.2|252
1647578700000|2022-03-18 04:45:00|13499.2|13489.2|13500.2|13490.2|13509.2|13499.2|13496.2|13486.2|1095
1647579000000|2022-03-18 04:50:00|13499.2|13489.2|13493.2|13483.2|13500.2|13490.2|13491.2|13481.2|298
1647579300000|2022-03-18 04:55:00|13492.2|13482.2|13491.2|13481.2|13498.2|13488.2|13489.2|13479.2|567
1647579600000|2022-03-18 05:00:00|13490.2|13480.2|13517.2|13507.2|13560.2|13550.2|13478.2|13468.2|9794
1647579900000|2022-03-18 05:05:00|13515.2|13505.2|13515.2|13505.2|13518.2|13508.2|13482.2|13472.2|7710
1647580200000|2022-03-18 05:10:00|13514.2|13504.2|13565.2|13555.2|13566.2|13556.2|13506.2|13496.2|7150
1647580500000|2022-03-18 05:15:00|13563.2|13553.2|13583.2|13573.2|13601.2|13591.2|13557.2|13547.2|5116
1647580800000|2022-03-18 05:20:00|13580.2|13570.2|13604.2|13594.2|13604.2|13594.2|13566.2|13556.2|4240
1647581100000|2022-03-18 05:25:00|13606.2|13596.2|13609.2|13599.2|13639.2|13629.2|13596.2|13586.2|9100
1647581400000|2022-03-18 05:30:00|13606.2|13596.2|13618.2|13608.2|13626.2|13616.2|13589.2|13579.2|4820
1647581700000|2022-03-18 05:35:00|13619.2|13609.2|13660.2|13650.2|13662.2|13652.2|13599.2|13589.2|8352
1647582000000|2022-03-18 05:40:00|13659.2|13649.2|13688.2|13678.2|13697.2|13687.2|13641.2|13631.2|6360
1647582300000|2022-03-18 05:45:00|13685.2|13675.2|13721.2|13711.2|13753.2|13743.2|13675.2|13665.2|6103
1647582600000|2022-03-18 05:50:00|13724.2|13714.2|13760.2|13750.2|13780.2|13770.2|13711.2|13701.2|5893
1647582900000|2022-03-18 05:55:00|13762.2|13752.2|13813.2|13803.2|13813.2|13803.2|13758.2|13748.2|6346
1647583200000|2022-03-18 06:00:00|13814.2|13804.2|13766.2|13756.2|13817.2|13807.2|13748.2|13738.2|6366
1647583500000|2022-03-18 06:05:00|13763.2|13753.2|13772.2|13762.2|13780.2|13770.2|13746.2|13736.2|7135
1647583800000|2022-03-18 06:10:00|13769.2|13759.2|13792.2|13782.2|13796.2|13786.2|13757.2|13747.2|5630
1647584100000|2022-03-18 06:15:00|13790.2|13780.2|13768.2|13758.2|13791.2|13781.2|13753.2|13743.2|6299
1647584400000|2022-03-18 06:20:00|13769.2|13759.2|13804.2|13794.2|13820.2|13810.2|13768.2|13758.2|6074
1647584700000|2022-03-18 06:25:00|13802.2|13792.2|13810.2|13800.2|13844.2|13834.2|13802.2|13792.2|7714
1647585000000|2022-03-18 06:30:00|13811.2|13801.2|13775.2|13765.2|13812.2|13802.2|13766.2|13756.2|7193
1647585300000|2022-03-18 06:35:00|13774.2|13764.2|13750.2|13740.2|13786.2|13776.2|13743.2|13733.2|5942
1647585600000|2022-03-18 06:40:00|13749.2|13739.2|13779.2|13769.2|13782.2|13772.2|13747.2|13737.2|4526
1647585900000|2022-03-18 06:45:00|13780.2|13770.2|13798.2|13788.2|13800.2|13790.2|13775.2|13765.2|5325
1647586200000|2022-03-18 06:50:00|13797.2|13787.2|13753.2|13743.2|13797.2|13787.2|13753.2|13743.2|7341
1647586500000|2022-03-18 06:55:00|13755.2|13745.2|13724.2|13714.2|13756.2|13746.2|13709.2|13699.2|16487
1647586800000|2022-03-18 07:00:00|13723.2|13713.2|13670.2|13660.2|13745.2|13735.2|13643.2|13633.2|8674
1647587100000|2022-03-18 07:05:00|13672.2|13662.2|13672.2|13662.2|13688.2|13678.2|13658.2|13648.2|4035
1647587400000|2022-03-18 07:10:00|13671.2|13661.2|13648.2|13638.2|13672.2|13662.2|13629.2|13619.2|3300
1647587700000|2022-03-18 07:15:00|13646.2|13636.2|13645.2|13635.2|13655.2|13645.2|13630.2|13620.2|1752
1647588000000|2022-03-18 07:20:00|13647.2|13637.2|13671.2|13661.2|13674.2|13664.2|13647.2|13637.2|2105
1647588300000|2022-03-18 07:25:00|13673.2|13663.2|13669.2|13659.2|13677.2|13667.2|13661.2|13651.2|1232
1647588600000|2022-03-18 07:30:00|13670.2|13660.2|13675.2|13665.2|13685.2|13675.2|13666.2|13656.2|1572
1647588900000|2022-03-18 07:35:00|13674.2|13664.2|13678.2|13668.2|13679.2|13669.2|13664.2|13654.2|822
1647589200000|2022-03-18 07:40:00|13680.2|13670.2|13675.2|13665.2|13683.2|13673.2|13665.2|13655.2|1134
1647589500000|2022-03-18 07:45:00|13671.2|13661.2|13671.2|13661.2|13680.2|13670.2|13669.2|13659.2|969
1647589800000|2022-03-18 07:50:00|13670.2|13660.2|13670.2|13660.2|13680.2|13670.2|13666.2|13656.2|1173
1647590100000|2022-03-18 07:55:00|13671.2|13661.2|13668.2|13658.2|13678.2|13668.2|13662.2|13652.2|1427
1647590400000|2022-03-18 08:00:00|13669.2|13657.2|13640.2|13628.2|13681.2|13669.2|13636.2|13625.2|1599
1647590700000|2022-03-18 08:05:00|13641.2|13629.2|13636.2|13624.2|13648.2|13636.2|13635.2|13623.2|1422
1647591000000|2022-03-18 08:10:00|13634.2|13623.2|13662.2|13650.2|13665.2|13654.2|13632.2|13620.2|1296
1647591300000|2022-03-18 08:15:00|13663.2|13651.2|13653.2|13641.2|13663.2|13651.2|13651.2|13639.2|853
1647591600000|2022-03-18 08:20:00|13652.2|13642.2|13682.2|13670.2|13682.2|13670.2|13652.2|13640.2|1249
1647591900000|2022-03-18 08:25:00|13681.2|13671.2|13676.2|13662.2|13696.2|13684.2|13666.2|13653.2|1713
1647592200000|2022-03-18 08:30:00|13674.5|13650.5|13666.2|13642.2|13681.8|13657.8|13654|13630|0
1647592500000|2022-03-18 08:35:00|13666.3|13642.3|13685.5|13661.5|13690.4|13666.4|13663.3|13639.3|457
1647592800000|2022-03-18 08:40:00|13686.4|13662.4|13673.6|13649.6|13690.1|13666.1|13663.3|13639.3|0
1647593100000|2022-03-18 08:45:00|13673.5|13649.5|13664.7|13640.7|13674.7|13650.7|13646.6|13622.6|0
1647593400000|2022-03-18 08:50:00|13664.3|13640.3|13668.4|13644.4|13671.3|13647.3|13659|13635|0
1647593700000|2022-03-18 08:55:00|13668.5|13644.5|13675.4|13651.4|13675.4|13651.4|13664.4|13640.4|0
1647594000000|2022-03-18 09:00:00|13675.8|13651.8|13649.2|13638.2|13675.8|13664.2|13649.2|13637.2|706
1647594300000|2022-03-18 09:05:00|13648.2|13637.2|13628.2|13615.2|13651.2|13638.2|13626.2|13615.2|687
1647594600000|2022-03-18 09:10:00|13629.2|13617.2|13620.2|13609.2|13629.2|13618.2|13619.2|13607.2|366
1647594900000|2022-03-18 09:15:00|13621.2|13608.2|13598.2|13587.2|13629.2|13616.2|13591.2|13579.2|1697
1647595200000|2022-03-18 09:20:00|13599.2|13588.2|13602.2|13590.2|13612.2|13601.2|13587.2|13574.2|1521
1647595500000|2022-03-18 09:25:00|13601.2|13589.2|13604.2|13592.2|13604.2|13593.2|13585.2|13573.2|623
1647595800000|2022-03-18 09:30:00|13603.2|13593.2|13589.2|13578.2|13622.2|13610.2|13589.2|13577.2|932
1647596100000|2022-03-18 09:35:00|13590.2|13579.2|13592.2|13581.2|13596.2|13584.2|13584.2|13573.2|542
1647596400000|2022-03-18 09:40:00|13593.2|13580.2|13595.2|13584.2|13598.2|13586.2|13589.2|13578.2|340
1647596700000|2022-03-18 09:45:00|13596.2|13583.2|13616.2|13605.2|13616.2|13605.2|13596.2|13583.2|473
1647597000000|2022-03-18 09:50:00|13615.2|13604.2|13630.2|13618.2|13630.2|13618.2|13611.2|13600.2|711
1647597300000|2022-03-18 09:55:00|13632.2|13619.2|13642.2|13630.2|13655.2|13643.2|13632.2|13619.2|1008
1647597600000|2022-03-18 10:00:00|13641.2|13629.2|13641.2|13629.2|13642.2|13630.2|13631.2|13620.2|323
1647597900000|2022-03-18 10:05:00|13640.2|13630.2|13639.2|13628.2|13641.2|13630.2|13628.2|13616.2|424
1647598200000|2022-03-18 10:10:00|13638.2|13627.2|13628.2|13616.2|13639.2|13628.2|13626.2|13614.2|154
1647598500000|2022-03-18 10:15:00|13627.2|13615.2|13622.2|13610.2|13630.2|13618.2|13617.2|13606.2|196
1647598800000|2022-03-18 10:20:00|13621.2|13609.2|13640.2|13628.2|13640.2|13629.2|13620.2|13609.2|130
1647599100000|2022-03-18 10:25:00|13639.2|13627.2|13651.2|13639.2|13651.2|13640.2|13639.2|13627.2|229
1647599400000|2022-03-18 10:30:00|13650.2|13640.2|13656.2|13644.2|13670.2|13659.2|13650.2|13638.2|673
1647599700000|2022-03-18 10:35:00|13655.2|13643.2|13641.2|13629.2|13655.2|13643.2|13636.2|13624.2|174
1647600000000|2022-03-18 10:40:00|13640.2|13628.2|13634.2|13623.2|13647.2|13635.2|13630.2|13619.2|109
1647600300000|2022-03-18 10:45:00|13635.2|13624.2|13633.2|13621.2|13637.2|13626.2|13629.2|13617.2|77
1647600600000|2022-03-18 10:50:00|13632.2|13622.2|13631.2|13619.2|13635.2|13623.2|13623.2|13612.2|147
1647600900000|2022-03-18 10:55:00|13630.2|13618.2|13625.2|13613.2|13631.2|13619.2|13618.2|13607.2|128
1647601200000|2022-03-18 11:00:00|13624.2|13609.2|13624.2|13612.2|13629.2|13617.2|13620.2|13608.2|152
1647601500000|2022-03-18 11:05:00|13623.2|13611.2|13623.2|13611.2|13623.2|13611.2|13615.2|13604.2|116
1647601800000|2022-03-18 11:10:00|13622.2|13610.2|13615.2|13603.2|13623.2|13612.2|13610.2|13598.2|270
1647602100000|2022-03-18 11:15:00|13616.2|13604.2|13622.2|13610.2|13623.2|13612.2|13615.2|13603.2|72
1647602400000|2022-03-18 11:20:00|13623.2|13611.2|13619.2|13608.2|13623.2|13612.2|13616.2|13605.2|60
1647602700000|2022-03-18 11:25:00|13618.2|13607.2|13610.2|13598.2|13620.2|13608.2|13603.2|13591.2|309
1647603000000|2022-03-18 11:30:00|13609.2|13599.2|13623.2|13611.2|13624.2|13612.2|13609.2|13598.2|126
1647603300000|2022-03-18 11:35:00|13622.2|13610.2|13630.2|13618.2|13633.2|13622.2|13619.2|13607.2|235
1647603600000|2022-03-18 11:40:00|13631.2|13619.2|13640.2|13628.2|13641.2|13629.2|13629.2|13617.2|240
1647603900000|2022-03-18 11:45:00|13639.2|13627.2|13640.2|13629.2|13641.2|13630.2|13634.2|13623.2|170
1647604200000|2022-03-18 11:50:00|13639.2|13628.2|13639.2|13627.2|13641.2|13630.2|13636.2|13625.2|94
1647604500000|2022-03-18 11:55:00|13638.2|13626.2|13626.2|13614.2|13639.2|13628.2|13622.2|13611.2|207
1647604800000|2022-03-18 12:00:00|13630.2|13615.2|13625.2|13614.2|13632.2|13620.2|13621.2|13609.2|430
1647605100000|2022-03-18 12:05:00|13626.2|13615.2|13623.2|13611.2|13627.2|13616.2|13619.2|13608.2|149
1647605400000|2022-03-18 12:10:00|13624.2|13612.2|13621.2|13610.2|13624.2|13613.2|13617.2|13606.2|88
1647605700000|2022-03-18 12:15:00|13620.2|13609.2|13616.2|13605.2|13621.2|13610.2|13615.2|13604.2|163
1647606000000|2022-03-18 12:20:00|13617.2|13604.2|13621.2|13609.2|13621.2|13610.2|13615.2|13603.2|104
1647606300000|2022-03-18 12:25:00|13620.2|13610.2|13635.2|13624.2|13635.2|13624.2|13620.2|13609.2|139
1647606600000|2022-03-18 12:30:00|13636.2|13623.2|13642.2|13631.2|13642.2|13631.2|13631.2|13620.2|217
1647606900000|2022-03-18 12:35:00|13641.2|13630.2|13647.2|13636.2|13648.2|13637.2|13639.2|13627.2|194
1647607200000|2022-03-18 12:40:00|13646.2|13635.2|13643.2|13631.2|13648.2|13636.2|13641.2|13630.2|71
1647607500000|2022-03-18 12:45:00|13642.2|13630.2|13635.2|13623.2|13646.2|13635.2|13631.2|13620.2|97
1647607800000|2022-03-18 12:50:00|13634.2|13622.2|13615.2|13604.2|13634.2|13623.2|13612.2|13600.2|283
1647608100000|2022-03-18 12:55:00|13616.2|13605.2|13628.2|13617.2|13631.2|13620.2|13616.2|13604.2|94
1647608400000|2022-03-18 13:00:00|13629.2|13616.2|13630.2|13618.2|13632.2|13621.2|13624.2|13613.2|62
1647608700000|2022-03-18 13:05:00|13629.2|13619.2|13622.2|13611.2|13633.2|13622.2|13618.2|13607.2|107
1647609000000|2022-03-18 13:10:00|13623.2|13612.2|13618.2|13606.2|13623.2|13612.2|13617.2|13605.2|94
1647609300000|2022-03-18 13:15:00|13617.2|13605.2|13610.2|13599.2|13619.2|13608.2|13610.2|13599.2|169
1647609600000|2022-03-18 13:20:00|13611.2|13598.2|13615.2|13604.2|13616.2|13604.2|13602.2|13590.2|392
1647609900000|2022-03-18 13:25:00|13616.2|13605.2|13641.2|13630.2|13645.2|13634.2|13615.2|13603.2|750
1647610200000|2022-03-18 13:30:00|13640.2|13629.2|13650.2|13639.2|13664.2|13653.2|13615.2|13603.2|1652
1647610500000|2022-03-18 13:35:00|13651.2|13640.2|13710.2|13699.2|13725.2|13713.2|13647.2|13636.2|2393
1647610800000|2022-03-18 13:40:00|13709.2|13698.2|13693.2|13681.2|13717.2|13706.2|13686.2|13674.2|1401
1647611100000|2022-03-18 13:45:00|13688.2|13676.2|13725.2|13713.2|13726.2|13715.2|13684.2|13673.2|1200
1647611400000|2022-03-18 13:50:00|13724.2|13712.2|13704.2|13692.2|13735.2|13723.2|13703.2|13692.2|875
1647611700000|2022-03-18 13:55:00|13703.2|13689.2|13715.2|13704.2|13720.2|13709.2|13698.2|13686.2|695
1647612000000|2022-03-18 14:00:00|13714.2|13703.2|13745.2|13734.2|13758.2|13746.2|13710.2|13699.2|1831
1647612300000|2022-03-18 14:05:00|13744.2|13733.2|13780.2|13769.2|13781.2|13769.2|13741.2|13729.2|1521
1647612600000|2022-03-18 14:10:00|13779.2|13768.2|13776.2|13764.2|13797.2|13786.2|13774.2|13763.2|1318
1647612900000|2022-03-18 14:15:00|13775.2|13763.2|13754.2|13742.2|13786.2|13774.2|13749.2|13738.2|1184
1647613200000|2022-03-18 14:20:00|13753.2|13744.2|13756.2|13745.2|13766.2|13755.2|13742.2|13730.2|808
1647613500000|2022-03-18 14:25:00|13757.2|13744.2|13780.2|13769.2|13783.2|13772.2|13752.2|13741.2|917
1647613800000|2022-03-18 14:30:00|13779.2|13768.2|13744.2|13733.2|13797.2|13784.2|13740.2|13727.2|1678
1647614100000|2022-03-18 14:35:00|13745.2|13732.2|13761.2|13749.2|13777.2|13766.2|13745.2|13732.2|1459
1647614400000|2022-03-18 14:40:00|13760.2|13750.2|13782.2|13771.2|13784.2|13773.2|13758.2|13746.2|952
1647614700000|2022-03-18 14:45:00|13781.2|13770.2|13778.2|13766.2|13796.2|13785.2|13775.2|13764.2|701
1647615000000|2022-03-18 14:50:00|13777.2|13767.2|13788.2|13776.2|13790.2|13779.2|13765.2|13753.2|570
1647615300000|2022-03-18 14:55:00|13786.2|13777.2|13792.2|13781.2|13792.2|13781.2|13779.2|13768.2|450
1647615600000|2022-03-18 15:00:00|13791.2|13780.2|13792.2|13780.2|13794.2|13783.2|13784.2|13773.2|630
1647615900000|2022-03-18 15:05:00|13791.2|13779.2|13788.2|13777.2|13804.2|13792.2|13786.2|13775.2|689
1647616200000|2022-03-18 15:10:00|13789.2|13778.2|13799.2|13788.2|13803.2|13792.2|13782.2|13771.2|652
1647616500000|2022-03-18 15:15:00|13796.2|13787.2|13805.2|13794.2|13807.2|13795.2|13781.2|13770.2|694
1647616800000|2022-03-18 15:20:00|13804.2|13793.2|13790.2|13778.2|13807.2|13796.2|13778.2|13766.2|677
1647617100000|2022-03-18 15:25:00|13791.2|13779.2|13784.2|13773.2|13792.2|13781.2|13770.2|13759.2|1663
1647617400000|2022-03-18 15:30:00|13785.2|13774.2|13801.2|13789.2|13804.2|13792.2|13785.2|13774.2|396
1647617700000|2022-03-18 15:35:00|13800.2|13790.2|13815.2|13804.2|13837.2|13826.2|13800.2|13789.2|1706
1647618000000|2022-03-18 15:40:00|13816.2|13803.2|13818.2|13806.2|13819.2|13808.2|13801.2|13789.2|610
1647618300000|2022-03-18 15:45:00|13819.2|13807.2|13799.2|13788.2|13821.2|13809.2|13796.2|13785.2|924
1647618600000|2022-03-18 15:50:00|13800.2|13789.2|13814.2|13802.2|13836.2|13824.2|13799.2|13787.2|1224
1647618900000|2022-03-18 15:55:00|13813.2|13803.2|13843.2|13831.2|13846.2|13834.2|13811.2|13799.2|1288
1647619200000|2022-03-18 16:00:00|13844.2|13833.2|13859.2|13847.2|13860.2|13849.2|13838.2|13826.2|1275
1647619500000|2022-03-18 16:05:00|13858.2|13848.2|13859.2|13848.2|13865.2|13853.2|13841.2|13830.2|997
1647619800000|2022-03-18 16:10:00|13860.2|13849.2|13866.2|13855.2|13873.2|13862.2|13853.2|13842.2|1170
1647620100000|2022-03-18 16:15:00|13867.2|13854.2|13879.2|13868.2|13883.2|13871.2|13862.2|13851.2|1129
1647620400000|2022-03-18 16:20:00|13880.2|13869.2|13879.2|13868.2|13886.2|13875.2|13873.2|13862.2|705
1647620700000|2022-03-18 16:25:00|13880.2|13867.2|13875.2|13864.2|13886.2|13875.2|13870.2|13859.2|663
1647621000000|2022-03-18 16:30:00|13874.2|13863.2|13895.2|13884.2|13897.2|13885.2|13874.2|13863.2|671
1647621300000|2022-03-18 16:35:00|13894.2|13883.2|13915.2|13903.2|13918.2|13907.2|13889.2|13877.2|1402
1647621600000|2022-03-18 16:40:00|13914.2|13905.2|13910.2|13898.2|13923.2|13911.2|13904.2|13893.2|511
1647621900000|2022-03-18 16:45:00|13909.2|13899.2|13907.2|13896.2|13915.2|13902.2|13903.2|13892.2|638
1647622200000|2022-03-18 16:50:00|13906.2|13894.2|13899.2|13887.2|13914.2|13903.2|13897.2|13886.2|600
1647622500000|2022-03-18 16:55:00|13900.2|13888.2|13917.2|13906.2|13921.2|13910.2|13898.2|13887.2|613
1647622800000|2022-03-18 17:00:00|13918.2|13907.2|13919.2|13907.2|13920.2|13908.2|13912.2|13901.2|556
1647623100000|2022-03-18 17:05:00|13918.2|13906.2|13923.2|13911.2|13926.2|13915.2|13915.2|13904.2|496
1647623400000|2022-03-18 17:10:00|13922.2|13912.2|13923.2|13911.2|13929.2|13918.2|13920.2|13909.2|599
1647623700000|2022-03-18 17:15:00|13922.2|13912.2|13920.2|13909.2|13926.2|13915.2|13917.2|13906.2|239
1647624000000|2022-03-18 17:20:00|13921.2|13908.2|13924.2|13912.2|13925.2|13914.2|13916.2|13905.2|263
1647624300000|2022-03-18 17:25:00|13923.2|13913.2|13930.2|13918.2|13933.2|13921.2|13921.2|13910.2|689
1647624600000|2022-03-18 17:30:00|13929.2|13916.2|13929.2|13917.2|13930.2|13918.2|13921.2|13910.2|171
1647624900000|2022-03-18 17:35:00|13928.2|13916.2|13925.2|13913.2|13931.2|13920.2|13923.2|13912.2|322
1647625200000|2022-03-18 17:40:00|13924.2|13914.2|13919.2|13907.2|13926.2|13915.2|13918.2|13906.2|331
1647625500000|2022-03-18 17:45:00|13918.2|13908.2|13920.2|13908.2|13921.2|13910.2|13911.2|13899.2|305
1647625800000|2022-03-18 17:50:00|13919.2|13909.2|13907.2|13896.2|13921.2|13910.2|13898.2|13886.2|1116
1647626100000|2022-03-18 17:55:00|13908.2|13895.2|13905.2|13893.2|13911.2|13900.2|13897.2|13885.2|550
1647626400000|2022-03-18 18:00:00|13904.2|13894.2|13915.2|13903.2|13917.2|13906.2|13900.2|13889.2|358
1647626700000|2022-03-18 18:05:00|13916.2|13904.2|13920.2|13908.2|13925.2|13914.2|13915.2|13903.2|301
1647627000000|2022-03-18 18:10:00|13919.2|13909.2|13926.2|13915.2|13928.2|13917.2|13916.2|13904.2|403
1647627300000|2022-03-18 18:15:00|13925.2|13914.2|13931.2|13919.2|13931.2|13920.2|13923.2|13912.2|452
1647627600000|2022-03-18 18:20:00|13930.2|13918.2|13918.2|13906.2|13931.2|13920.2|13918.2|13906.2|361
1647627900000|2022-03-18 18:25:00|13917.2|13905.2|13926.2|13914.2|13928.2|13916.2|13906.2|13895.2|526
1647628200000|2022-03-18 18:30:00|13925.2|13913.2|13923.2|13911.2|13927.2|13916.2|13919.2|13908.2|271
1647628500000|2022-03-18 18:35:00|13922.2|13912.2|13939.2|13927.2|13939.2|13927.2|13922.2|13911.2|303
1647628800000|2022-03-18 18:40:00|13938.2|13926.2|13928.2|13916.2|13939.2|13928.2|13923.2|13912.2|264
1647629100000|2022-03-18 18:45:00|13930.2|13917.2|13936.2|13925.2|13939.2|13927.2|13926.2|13915.2|582
1647629400000|2022-03-18 18:50:00|13935.2|13924.2|13928.2|13917.2|13943.2|13931.2|13928.2|13917.2|533
1647629700000|2022-03-18 18:55:00|13929.2|13918.2|13924.2|13912.2|13930.2|13918.2|13918.2|13907.2|251
1647630000000|2022-03-18 19:00:00|13927.2|13913.2|13917.2|13905.2|13927.2|13915.2|13917.2|13905.2|304
1647630300000|2022-03-18 19:05:00|13916.2|13904.2|13923.2|13911.2|13923.2|13912.2|13914.2|13903.2|201
1647630600000|2022-03-18 19:10:00|13924.2|13912.2|13935.2|13923.2|13935.2|13923.2|13924.2|13912.2|267
1647630900000|2022-03-18 19:15:00|13936.2|13924.2|13942.2|13930.2|13942.2|13930.2|13935.2|13923.2|298
1647631200000|2022-03-18 19:20:00|13944.2|13931.2|13952.2|13940.2|13955.2|13944.2|13944.2|13931.2|491
1647631500000|2022-03-18 19:25:00|13953.2|13941.2|13953.2|13941.2|13957.2|13946.2|13947.2|13935.2|201
1647631800000|2022-03-18 19:30:00|13954.2|13942.2|13967.2|13956.2|13967.2|13956.2|13954.2|13942.2|277
1647632100000|2022-03-18 19:35:00|13966.2|13955.2|13949.2|13937.2|13966.2|13955.2|13949.2|13937.2|386
1647632400000|2022-03-18 19:40:00|13948.2|13936.2|13938.2|13928.2|13956.2|13944.2|13935.2|13924.2|674
1647632700000|2022-03-18 19:45:00|13937.7|13927.7|13938.7|13928.7|13942.7|13932.7|13929.2|13919.2|489
1647633000000|2022-03-18 19:50:00|13938.2|13928.2|13954.2|13944.2|13954.7|13944.7|13936.7|13926.7|300
1647633300000|2022-03-18 19:55:00|13950.2|13940.2|13933.2|13923.2|13953.2|13943.2|13930.2|13920.2|341
1647633600000|2022-03-18 20:00:00|13932.7|13922.7|13933.2|13923.2|13933.2|13923.2|13925.7|13915.7|154
1647633900000|2022-03-18 20:05:00|13932.7|13922.7|13932.7|13922.7|13933.7|13923.7|13930.7|13920.7|46
1647634200000|2022-03-18 20:10:00|13933.2|13923.2|13933.7|13923.7|13936.2|13926.2|13932.7|13922.7|55
1647634500000|2022-03-18 20:15:00|13934.2|13924.2|13938.2|13928.2|13940.7|13930.7|13933.7|13923.7|168
1647634800000|2022-03-18 20:20:00|13938.7|13928.7|13945.2|13935.2|13945.2|13935.2|13936.2|13926.2|74
1647635100000|2022-03-18 20:25:00|13945.7|13935.7|13950.2|13940.2|13950.2|13940.2|13942.2|13932.2|114
1647635400000|2022-03-18 20:30:00|13951.7|13941.7|13954.7|13944.7|13958.7|13948.7|13950.2|13940.2|214
1647635700000|2022-03-18 20:35:00|13954.2|13944.2|13950.7|13940.7|13956.7|13946.7|13949.7|13939.7|69
1647636000000|2022-03-18 20:40:00|13949.7|13939.7|13957.2|13947.2|13958.7|13948.7|13949.7|13939.7|87
1647636300000|2022-03-18 20:45:00|13957.7|13947.7|13954.2|13944.2|13958.7|13948.7|13953.7|13943.7|32
1647636600000|2022-03-18 20:50:00|13953.7|13943.7|13959.2|13949.2|13960.7|13950.7|13953.7|13943.7|79
1647636900000|2022-03-18 20:55:00|13959.7|13949.7|13963.7|13953.7|13964.2|13954.2|13955.2|13945.2|198
1647813600000|2022-03-20 22:00:00|13947.1|13923.1|13952.1|13928.1|13952.5|13928.5|13939.3|13915.3|0
1647813900000|2022-03-20 22:05:00|13952.4|13928.4|13959.1|13935.1|13959.4|13935.4|13948.9|13924.9|0
1647814200000|2022-03-20 22:10:00|13959.8|13935.8|13970.2|13946.2|13971.3|13947.3|13959.4|13935.4|0
1647814500000|2022-03-20 22:15:00|13970.5|13946.5|13949.6|13925.6|13971.1|13947.1|13949|13925|0
1647814800000|2022-03-20 22:20:00|13949.9|13925.9|13949.6|13925.6|13952.7|13928.7|13946.5|13922.5|0
1647815100000|2022-03-20 22:25:00|13950.2|13926.2|13950.2|13926.2|13952.7|13928.7|13947.7|13923.7|0
1647815400000|2022-03-20 22:30:00|13950.8|13926.8|13946.4|13922.4|13952.7|13928.7|13945.9|13921.9|0
1647815700000|2022-03-20 22:35:00|13945.9|13921.9|13941.4|13917.4|13946.6|13922.6|13941.4|13917.4|0
1647816000000|2022-03-20 22:40:00|13941.7|13917.7|13946.6|13922.6|13947.6|13923.6|13939.7|13915.7|0
1647816300000|2022-03-20 22:45:00|13946.3|13922.3|13947.6|13923.6|13954.6|13930.6|13944.6|13920.6|0
1647816600000|2022-03-20 22:50:00|13948.2|13924.2|13946.4|13922.4|13948.2|13924.2|13943.3|13919.3|0
1647816900000|2022-03-20 22:55:00|13947|13923|13945|13921|13948.6|13924.6|13943.3|13919.3|0
1647817200000|2022-03-20 23:00:00|13943.8|13919.8|13941.4|13917.4|13944.7|13920.7|13941.4|13917.4|0
1647817500000|2022-03-20 23:05:00|13941.1|13917.1|13943|13919|13944.6|13920.6|13940.2|13916.2|0
1647817800000|2022-03-20 23:10:00|13942.4|13918.4|13939.4|13915.4|13942.4|13918.4|13939.4|13915.4|0
1647818100000|2022-03-20 23:15:00|13939.7|13915.7|13942.8|13918.8|13943.8|13919.8|13939.7|13915.7|0
1647818400000|2022-03-20 23:20:00|13942.5|13918.5|13940|13916|13942.8|13918.8|13938.8|13914.8|0
1647818700000|2022-03-20 23:25:00|13939.7|13915.7|13941.6|13917.6|13941.9|13917.9|13938.2|13914.2|0
1647819000000|2022-03-20 23:30:00|13941.9|13917.9|13934.8|13910.8|13943.2|13919.2|13933.7|13909.7|0
1647819300000|2022-03-20 23:35:00|13935.4|13911.4|13938.1|13914.1|13938.1|13914.1|13934.7|13910.7|0
1647819600000|2022-03-20 23:40:00|13938.8|13914.8|13938.1|13914.1|13940.9|13916.9|13936.6|13912.6|0
1647819900000|2022-03-20 23:45:00|13938.4|13914.4|13935|13911|13938.4|13914.4|13934.1|13910.1|0
1647820200000|2022-03-20 23:50:00|13935.3|13911.3|13935.9|13911.9|13935.9|13911.9|13934.1|13910.1|0
1647820500000|2022-03-20 23:55:00|13935.3|13911.3|13933.4|13909.4|13935.3|13911.3|13931.5|13907.5|0
1647820800000|2022-03-21 00:00:00|13933.7|13909.7|13933.9|13909.9|13935.7|13911.7|13931.3|13907.3|0
1647821100000|2022-03-21 00:05:00|13933.2|13909.2|13927.4|13903.4|13933.2|13909.2|13927.4|13903.4|0
1647821400000|2022-03-21 00:10:00|13927.1|13903.1|13926.4|13902.4|13928.9|13904.9|13924.8|13900.8|0
1647821700000|2022-03-21 00:15:00|13926.7|13902.7|13919.6|13895.6|13926.7|13902.7|13912.6|13888.6|0
1647822000000|2022-03-21 00:20:00|13920.5|13896.5|13919.5|13895.5|13923.1|13899.1|13905.3|13881.3|0
1647822300000|2022-03-21 00:25:00|13919.2|13895.2|13915.8|13891.8|13919.4|13895.4|13909.7|13885.7|0
1647822600000|2022-03-21 00:30:00|13916|13892|13923.7|13899.7|13924|13900|13909.4|13885.4|0
1647822900000|2022-03-21 00:35:00|13922.8|13898.8|13921.5|13897.5|13926.8|13902.8|13920.2|13896.2|0
1647823200000|2022-03-21 00:40:00|13921.6|13897.6|13921.4|13897.4|13921.6|13897.6|13914.3|13890.3|0
1647823500000|2022-03-21 00:45:00|13921|13897|13914.5|13890.5|13922.8|13898.8|13911.1|13887.1|0
1647823800000|2022-03-21 00:50:00|13914.2|13890.2|13913.5|13889.5|13918.1|13894.1|13907.4|13883.4|0
1647824100000|2022-03-21 00:55:00|13913.4|13889.4|13897.6|13873.6|13913.4|13889.4|13895.2|13871.2|0
1647824400000|2022-03-21 01:00:00|13903.7|13893.7|13823.7|13813.7|13903.7|13893.7|13817.7|13807.7|3894
1647824700000|2022-03-21 01:05:00|13824.2|13814.2|13809.2|13799.2|13833.2|13823.2|13794.7|13784.7|1915
1647825000000|2022-03-21 01:10:00|13809.7|13799.7|13817.7|13807.7|13824.7|13814.7|13806.7|13796.7|1759
1647825300000|2022-03-21 01:15:00|13815.7|13805.7|13763.7|13753.7|13815.7|13805.7|13713.2|13703.2|5794
1647825600000|2022-03-21 01:20:00|13763.2|13753.2|13750.7|13740.7|13775.2|13765.2|13732.7|13722.7|2750
1647825900000|2022-03-21 01:25:00|13749.7|13739.7|13767.7|13757.7|13771.7|13761.7|13695.7|13685.7|7000
1647826200000|2022-03-21 01:30:00|13768.7|13758.7|13686.2|13676.2|13790.7|13780.7|13682.2|13672.2|20420
1647826500000|2022-03-21 01:35:00|13686.7|13676.7|13703.2|13693.2|13722.2|13712.2|13678.7|13668.7|6995
1647826800000|2022-03-21 01:40:00|13703.7|13693.7|13677.2|13667.2|13709.7|13699.7|13670.2|13660.2|7017
1647827100000|2022-03-21 01:45:00|13678.2|13668.2|13746.2|13736.2|13747.2|13737.2|13677.2|13667.2|5908
1647827400000|2022-03-21 01:50:00|13747.2|13737.2|13748.2|13738.2|13749.2|13739.2|13701.2|13691.2|4313
1647827700000|2022-03-21 01:55:00|13749.2|13739.2|13732.2|13722.2|13784.2|13774.2|13726.2|13716.2|5517
1647828000000|2022-03-21 02:00:00|13736.2|13726.2|13748.2|13738.2|13748.2|13738.2|13709.2|13699.2|3737
1647828300000|2022-03-21 02:05:00|13747.2|13737.2|13745.2|13735.2|13755.2|13745.2|13715.2|13705.2|3804
1647828600000|2022-03-21 02:10:00|13743.2|13733.2|13758.2|13748.2|13771.2|13761.2|13739.2|13729.2|3182
1647828900000|2022-03-21 02:15:00|13759.2|13749.2|13760.2|13750.2|13772.2|13762.2|13746.2|13736.2|2654
1647829200000|2022-03-21 02:20:00|13759.2|13749.2|13763.2|13753.2|13768.2|13758.2|13740.2|13730.2|2365
1647829500000|2022-03-21 02:25:00|13765.2|13755.2|13777.2|13767.2|13783.2|13773.2|13750.2|13740.2|2386
1647829800000|2022-03-21 02:30:00|13776.2|13766.2|13734.2|13724.2|13776.2|13766.2|13732.2|13722.2|2969
1647830100000|2022-03-21 02:35:00|13733.2|13723.2|13723.2|13713.2|13738.2|13728.2|13717.2|13707.2|2302
1647830400000|2022-03-21 02:40:00|13721.2|13711.2|13751.2|13741.2|13752.2|13742.2|13713.2|13703.2|2167
1647830700000|2022-03-21 02:45:00|13750.2|13740.2|13744.2|13734.2|13765.2|13755.2|13736.2|13726.2|2093
1647831000000|2022-03-21 02:50:00|13743.2|13733.2|13710.2|13700.2|13743.2|13733.2|13695.2|13685.2|2396
1647831300000|2022-03-21 02:55:00|13711.2|13701.2|13708.2|13698.2|13731.2|13721.2|13708.2|13698.2|1828
1647831600000|2022-03-21 03:00:00|13707.2|13697.2|13703.2|13693.2|13710.2|13700.2|13685.2|13675.2|2142
1647831900000|2022-03-21 03:05:00|13702.2|13692.2|13719.2|13709.2|13720.2|13710.2|13696.2|13686.2|2711
1647832200000|2022-03-21 03:10:00|13715.2|13705.2|13718.2|13708.2|13722.2|13712.2|13702.2|13692.2|2060
1647832500000|2022-03-21 03:15:00|13719.2|13709.2|13728.2|13718.2|13738.2|13728.2|13715.2|13705.2|2275
1647832800000|2022-03-21 03:20:00|13729.2|13719.2|13713.2|13703.2|13729.2|13719.2|13706.2|13696.2|2027
1647833100000|2022-03-21 03:25:00|13711.2|13701.2|13688.2|13678.2|13714.2|13704.2|13688.2|13678.2|1872
1647833400000|2022-03-21 03:30:00|13687.2|13677.2|13676.2|13666.2|13692.2|13682.2|13665.2|13655.2|1005
1647833700000|2022-03-21 03:35:00|13675.2|13665.2|13685.2|13675.2|13686.2|13676.2|13672.2|13662.2|389
1647834000000|2022-03-21 03:40:00|13684.2|13674.2|13693.2|13683.2|13702.2|13692.2|13684.2|13674.2|383
1647834300000|2022-03-21 03:45:00|13694.2|13684.2|13695.2|13685.2|13698.2|13688.2|13692.2|13682.2|92
1647834600000|2022-03-21 03:50:00|13694.2|13684.2|13691.2|13681.2|13694.2|13684.2|13689.2|13679.2|125
1647834900000|2022-03-21 03:55:00|13690.2|13680.2|13686.2|13676.2|13691.2|13681.2|13686.2|13676.2|338
1647835200000|2022-03-21 04:00:00|13687.2|13677.2|13686.2|13676.2|13690.2|13680.2|13684.2|13674.2|753
1647835500000|2022-03-21 04:05:00|13685.2|13675.2|13684.2|13674.2|13685.2|13675.2|13684.2|13674.2|63
1647835800000|2022-03-21 04:10:00|13683.2|13673.2|13682.2|13672.2|13685.2|13675.2|13682.2|13672.2|129
1647836100000|2022-03-21 04:15:00|13683.2|13673.2|13686.2|13676.2|13686.2|13676.2|13683.2|13673.2|137
1647836400000|2022-03-21 04:20:00|13685.2|13675.2|13685.2|13675.2|13686.2|13676.2|13684.2|13674.2|121
1647836700000|2022-03-21 04:25:00|13686.2|13676.2|13687.2|13677.2|13687.2|13677.2|13685.2|13675.2|69
1647837000000|2022-03-21 04:30:00|13686.2|13676.2|13688.2|13678.2|13688.2|13678.2|13686.2|13676.2|98
1647837300000|2022-03-21 04:35:00|13687.2|13677.2|13689.2|13679.2|13692.2|13682.2|13687.2|13677.2|90
1647837600000|2022-03-21 04:40:00|13690.2|13680.2|13691.2|13681.2|13693.2|13683.2|13689.2|13679.2|163
1647837900000|2022-03-21 04:45:00|13692.2|13682.2|13692.2|13682.2|13693.2|13683.2|13689.2|13679.2|63
1647838200000|2022-03-21 04:50:00|13690.2|13680.2|13690.2|13680.2|13691.2|13681.2|13690.2|13680.2|65
1647838500000|2022-03-21 04:55:00|13688.2|13678.2|13688.2|13678.2|13691.2|13681.2|13686.2|13676.2|115
1647838800000|2022-03-21 05:00:00|13690.2|13680.2|13661.2|13651.2|13695.2|13685.2|13657.2|13647.2|5847
1647839100000|2022-03-21 05:05:00|13660.2|13650.2|13667.2|13657.2|13671.2|13661.2|13647.2|13637.2|4929
1647839400000|2022-03-21 05:10:00|13665.2|13655.2|13641.2|13631.2|13686.2|13676.2|13629.2|13619.2|6895
1647839700000|2022-03-21 05:15:00|13639.2|13629.2|13601.2|13591.2|13646.2|13636.2|13601.2|13591.2|5315
1647840000000|2022-03-21 05:20:00|13603.2|13593.2|13588.2|13578.2|13625.2|13615.2|13577.2|13567.2|7741
1647840300000|2022-03-21 05:25:00|13587.2|13577.2|13634.2|13624.2|13636.2|13626.2|13580.2|13570.2|5540
1647840600000|2022-03-21 05:30:00|13635.2|13625.2|13629.2|13619.2|13660.2|13650.2|13620.2|13610.2|4776
1647840900000|2022-03-21 05:35:00|13630.2|13620.2|13656.2|13646.2|13661.2|13651.2|13608.2|13598.2|5135
1647841200000|2022-03-21 05:40:00|13654.2|13644.2|13642.2|13632.2|13659.2|13649.2|13625.2|13615.2|5130
1647841500000|2022-03-21 05:45:00|13641.2|13631.2|13613.2|13603.2|13648.2|13638.2|13613.2|13603.2|4260
1647841800000|2022-03-21 05:50:00|13614.2|13604.2|13658.2|13648.2|13673.2|13663.2|13610.2|13600.2|6777
1647842100000|2022-03-21 05:55:00|13660.2|13650.2|13643.2|13633.2|13660.2|13650.2|13632.2|13622.2|3346
1647842400000|2022-03-21 06:00:00|13644.2|13634.2|13697.2|13687.2|13697.2|13687.2|13642.2|13632.2|4138
1647842700000|2022-03-21 06:05:00|13696.2|13686.2|13667.2|13657.2|13708.2|13698.2|13666.2|13656.2|4867
1647843000000|2022-03-21 06:10:00|13669.2|13659.2|13680.2|13670.2|13697.2|13687.2|13664.2|13654.2|2960
1647843300000|2022-03-21 06:15:00|13681.2|13671.2|13657.2|13647.2|13682.2|13672.2|13646.2|13636.2|5544
1647843600000|2022-03-21 06:20:00|13656.2|13646.2|13691.2|13681.2|13695.2|13685.2|13648.2|13638.2|6237
1647843900000|2022-03-21 06:25:00|13689.2|13679.2|13641.2|13631.2|13690.2|13680.2|13637.2|13627.2|6036
1647844200000|2022-03-21 06:30:00|13642.2|13632.2|13640.2|13630.2|13652.2|13642.2|13627.2|13617.2|4758
1647844500000|2022-03-21 06:35:00|13642.2|13632.2|13653.2|13643.2|13670.2|13660.2|13642.2|13632.2|4434
1647844800000|2022-03-21 06:40:00|13652.2|13642.2|13658.2|13648.2|13664.2|13654.2|13645.2|13635.2|3986
1647845100000|2022-03-21 06:45:00|13656.2|13646.2|13650.2|13640.2|13659.2|13649.2|13641.2|13631.2|6666
1647845400000|2022-03-21 06:50:00|13651.2|13641.2|13660.2|13650.2|13660.2|13650.2|13643.2|13633.2|6587
1647845700000|2022-03-21 06:55:00|13659.2|13649.2|13660.2|13650.2|13674.2|13664.2|13658.2|13648.2|5399
1647846000000|2022-03-21 07:00:00|13661.2|13651.2|13666.2|13656.2|13673.2|13663.2|13660.2|13650.2|1845
1647846300000|2022-03-21 07:05:00|13667.2|13657.2|13646.2|13636.2|13670.2|13660.2|13645.2|13635.2|1113
1647846600000|2022-03-21 07:10:00|13647.2|13637.2|13666.2|13656.2|13669.2|13659.2|13647.2|13637.2|1461
1647846900000|2022-03-21 07:15:00|13667.2|13657.2|13669.2|13659.2|13675.2|13665.2|13665.2|13655.2|595
1647847200000|2022-03-21 07:20:00|13670.2|13660.2|13667.2|13657.2|13676.2|13666.2|13667.2|13657.2|498
1647847500000|2022-03-21 07:25:00|13669.2|13659.2|13673.2|13663.2|13677.2|13667.2|13669.2|13659.2|437
1647847800000|2022-03-21 07:30:00|13674.2|13664.2|13660.2|13650.2|13675.2|13665.2|13649.2|13639.2|665
1647848100000|2022-03-21 07:35:00|13662.2|13652.2|13658.2|13648.2|13667.2|13657.2|13656.2|13646.2|628
1647848400000|2022-03-21 07:40:00|13657.2|13647.2|13669.2|13659.2|13670.2|13660.2|13654.2|13644.2|504
1647848700000|2022-03-21 07:45:00|13667.2|13657.2|13671.2|13661.2|13675.2|13665.2|13667.2|13657.2|416
1647849000000|2022-03-21 07:50:00|13672.2|13662.2|13677.2|13667.2|13678.2|13668.2|13671.2|13661.2|191
1647849300000|2022-03-21 07:55:00|13676.2|13666.2|13684.2|13674.2|13686.2|13676.2|13676.2|13666.2|475
1647849600000|2022-03-21 08:00:00|13682.2|13672.2|13689.2|13678.2|13689.2|13678.2|13676.2|13665.2|528
1647849900000|2022-03-21 08:05:00|13688.2|13677.2|13684.2|13673.2|13698.2|13687.2|13684.2|13673.2|468
1647850200000|2022-03-21 08:10:00|13685.2|13674.2|13677.2|13666.2|13694.2|13682.2|13675.2|13664.2|481
1647850500000|2022-03-21 08:15:00|13678.2|13667.2|13701.2|13689.2|13704.2|13692.2|13678.2|13666.2|520
1647850800000|2022-03-21 08:20:00|13702.2|13690.2|13695.2|13684.2|13702.2|13691.2|13691.2|13679.2|506
1647851100000|2022-03-21 08:25:00|13694.2|13683.2|13696.2|13683.2|13704.2|13692.2|13692.2|13680.2|895
1647851400000|2022-03-21 08:30:00|13706.9|13682.9|13719.8|13695.8|13733.4|13709.4|13706.6|13682.6|0
1647851700000|2022-03-21 08:35:00|13719.6|13695.6|13737.4|13713.4|13739.1|13715.1|13718.7|13694.7|460
1647852000000|2022-03-21 08:40:00|13738.3|13714.3|13722.9|13698.9|13741.3|13717.3|13716.5|13692.5|0
1647852300000|2022-03-21 08:45:00|13723.8|13699.8|13722.8|13698.8|13735.1|13711.1|13718.6|13694.6|0
1647852600000|2022-03-21 08:50:00|13723.7|13699.7|13705.4|13681.4|13724.9|13700.9|13698.8|13674.8|0
1647852900000|2022-03-21 08:55:00|13705.1|13681.1|13714.8|13690.8|13715.1|13691.1|13700.7|13676.7|0
1647853200000|2022-03-21 09:00:00|13704.2|13682.2|13703.2|13691.2|13712.2|13699.2|13695.2|13682.2|648
1647853500000|2022-03-21 09:05:00|13702.2|13692.2|13709.2|13697.2|13715.2|13703.2|13694.2|13682.2|859
1647853800000|2022-03-21 09:10:00|13707.2|13696.2|13701.2|13689.2|13707.2|13696.2|13700.2|13688.2|148
1647854100000|2022-03-21 09:15:00|13702.2|13690.2|13699.2|13688.2|13706.2|13695.2|13698.2|13687.2|340
1647854400000|2022-03-21 09:20:00|13702.2|13690.2|13706.2|13695.2|13708.2|13697.2|13700.2|13689.2|281
1647854700000|2022-03-21 09:25:00|13705.2|13694.2|13702.2|13691.2|13708.2|13696.2|13698.2|13686.2|259
1647855000000|2022-03-21 09:30:00|13701.2|13690.2|13709.2|13698.2|13710.2|13699.2|13699.2|13688.2|288
1647855300000|2022-03-21 09:35:00|13708.2|13697.2|13708.2|13697.2|13718.2|13707.2|13708.2|13697.2|346
1647855600000|2022-03-21 09:40:00|13709.2|13698.2|13705.2|13694.2|13709.2|13698.2|13704.2|13693.2|236
1647855900000|2022-03-21 09:45:00|13706.2|13695.2|13700.2|13689.2|13706.2|13695.2|13697.2|13686.2|411
1647856200000|2022-03-21 09:50:00|13699.2|13688.2|13703.2|13692.2|13708.2|13696.2|13698.2|13687.2|471
1647856500000|2022-03-21 09:55:00|13702.2|13691.2|13703.2|13692.2|13707.2|13696.2|13702.2|13691.2|172
1647856800000|2022-03-21 10:00:00|13702.2|13691.2|13701.2|13690.2|13707.2|13696.2|13700.2|13689.2|181
1647857100000|2022-03-21 10:05:00|13702.2|13691.2|13696.2|13685.2|13704.2|13693.2|13696.2|13684.2|204
1647857400000|2022-03-21 10:10:00|13697.2|13684.2|13696.2|13684.2|13697.2|13685.2|13693.2|13682.2|246
1647857700000|2022-03-21 10:15:00|13695.2|13683.2|13688.2|13677.2|13699.2|13687.2|13688.2|13677.2|357
1647858000000|2022-03-21 10:20:00|13687.2|13676.2|13686.2|13675.2|13692.2|13681.2|13686.2|13675.2|276
1647858300000|2022-03-21 10:25:00|13685.2|13674.2|13685.2|13674.2|13689.2|13678.2|13685.2|13674.2|259
1647858600000|2022-03-21 10:30:00|13684.2|13673.2|13681.2|13670.2|13687.2|13675.2|13681.2|13669.2|495
1647858900000|2022-03-21 10:35:00|13680.2|13669.2|13682.2|13671.2|13682.2|13671.2|13680.2|13668.2|278
1647859200000|2022-03-21 10:40:00|13683.2|13672.2|13690.2|13679.2|13691.2|13680.2|13681.2|13670.2|157
1647859500000|2022-03-21 10:45:00|13689.2|13678.2|13684.2|13673.2|13690.2|13679.2|13684.2|13673.2|150
1647859800000|2022-03-21 10:50:00|13685.2|13674.2|13682.2|13671.2|13685.2|13674.2|13680.2|13669.2|166
1647860100000|2022-03-21 10:55:00|13683.2|13672.2|13685.2|13674.2|13690.2|13679.2|13683.2|13672.2|167
1647860400000|2022-03-21 11:00:00|13686.2|13675.2|13690.2|13679.2|13690.2|13679.2|13685.2|13674.2|276
1647860700000|2022-03-21 11:05:00|13691.2|13680.2|13694.2|13683.2|13700.2|13689.2|13691.2|13680.2|480
1647861000000|2022-03-21 11:10:00|13695.2|13684.2|13702.2|13690.2|13702.2|13690.2|13693.2|13682.2|259
1647861300000|2022-03-21 11:15:00|13701.2|13691.2|13713.2|13702.2|13713.2|13702.2|13700.2|13689.2|640
1647861600000|2022-03-21 11:20:00|13712.2|13701.2|13724.2|13712.2|13724.2|13713.2|13709.2|13698.2|327
1647861900000|2022-03-21 11:25:00|13723.2|13713.2|13735.2|13724.2|13737.2|13725.2|13721.2|13710.2|629
1647862200000|2022-03-21 11:30:00|13734.2|13723.2|13739.2|13728.2|13741.2|13730.2|13731.2|13720.2|342
1647862500000|2022-03-21 11:35:00|13740.2|13727.2|13724.2|13713.2|13741.2|13730.2|13722.2|13711.2|357
1647862800000|2022-03-21 11:40:00|13725.2|13714.2|13724.2|13713.2|13728.2|13717.2|13720.2|13709.2|232
1647863100000|2022-03-21 11:45:00|13725.2|13714.2|13722.2|13711.2|13725.2|13714.2|13717.2|13706.2|192
1647863400000|2022-03-21 11:50:00|13723.2|13712.2|13719.2|13707.2|13723.2|13712.2|13719.2|13707.2|95
1647863700000|2022-03-21 11:55:00|13718.2|13706.2|13715.2|13704.2|13718.2|13707.2|13713.2|13702.2|245
1647864000000|2022-03-21 12:00:00|13714.2|13703.2|13721.2|13710.2|13721.2|13710.2|13714.2|13703.2|353
1647864300000|2022-03-21 12:05:00|13720.2|13709.2|13717.2|13705.2|13724.2|13713.2|13716.2|13705.2|178
1647864600000|2022-03-21 12:10:00|13716.2|13704.2|13717.2|13705.2|13720.2|13708.2|13714.2|13703.2|161
1647864900000|2022-03-21 12:15:00|13716.2|13704.2|13711.2|13700.2|13716.2|13705.2|13710.2|13699.2|197
1647865200000|2022-03-21 12:20:00|13710.2|13699.2|13709.2|13698.2|13713.2|13702.2|13707.2|13696.2|392
1647865500000|2022-03-21 12:25:00|13710.2|13700.2|13703.2|13691.2|13711.2|13700.2|13700.2|13689.2|366
1647865800000|2022-03-21 12:30:00|13702.2|13689.2|13704.2|13693.2|13706.2|13694.2|13700.2|13688.2|243
1647866100000|2022-03-21 12:35:00|13703.2|13692.2|13704.2|13693.2|13705.2|13694.2|13700.2|13689.2|118
1647866400000|2022-03-21 12:40:00|13703.2|13692.2|13706.2|13695.2|13708.2|13697.2|13701.2|13690.2|156
1647866700000|2022-03-21 12:45:00|13705.2|13694.2|13716.2|13705.2|13716.2|13705.2|13704.2|13693.2|132
1647867000000|2022-03-21 12:50:00|13718.2|13707.2|13731.2|13719.2|13734.2|13723.2|13716.2|13705.2|290
1647867300000|2022-03-21 12:55:00|13730.2|13718.2|13735.2|13724.2|13737.2|13725.2|13724.2|13713.2|234
1647867600000|2022-03-21 13:00:00|13734.2|13723.2|13730.2|13719.2|13735.2|13724.2|13726.2|13715.2|143
1647867900000|2022-03-21 13:05:00|13731.2|13720.2|13736.2|13725.2|13741.2|13730.2|13731.2|13719.2|272
1647868200000|2022-03-21 13:10:00|13737.2|13726.2|13752.2|13741.2|13752.2|13741.2|13737.2|13726.2|395
1647868500000|2022-03-21 13:15:00|13751.2|13740.2|13749.2|13738.2|13755.2|13744.2|13749.2|13738.2|321
1647868800000|2022-03-21 13:20:00|13750.2|13739.2|13744.2|13733.2|13752.2|13741.2|13743.2|13732.2|180
1647869100000|2022-03-21 13:25:00|13745.2|13734.2|13732.2|13720.2|13746.2|13735.2|13732.2|13720.2|459
1647869400000|2022-03-21 13:30:00|13731.2|13721.2|13754.2|13742.2|13755.2|13742.2|13721.2|13709.2|1168
1647869700000|2022-03-21 13:35:00|13753.2|13740.2|13754.2|13743.2|13762.2|13751.2|13744.2|13733.2|710
1647870000000|2022-03-21 13:40:00|13753.2|13742.2|13728.2|13717.2|13760.2|13749.2|13725.2|13714.2|497
1647870300000|2022-03-21 13:45:00|13729.2|13718.2|13703.2|13692.2|13730.2|13719.2|13701.2|13689.2|853
1647870600000|2022-03-21 13:50:00|13704.2|13693.2|13685.2|13673.2|13708.2|13697.2|13683.2|13672.2|832
1647870900000|2022-03-21 13:55:00|13686.2|13674.2|13707.2|13695.2|13719.2|13707.2|13686.2|13674.2|847
1647871200000|2022-03-21 14:00:00|13706.2|13694.2|13691.2|13679.2|13706.2|13694.2|13687.2|13676.2|470
1647871500000|2022-03-21 14:05:00|13690.2|13678.2|13681.2|13670.2|13694.2|13683.2|13666.2|13654.2|494
1647871800000|2022-03-21 14:10:00|13682.2|13671.2|13679.2|13668.2|13694.2|13683.2|13664.2|13653.2|666
1647872100000|2022-03-21 14:15:00|13680.2|13669.2|13673.2|13662.2|13681.2|13669.2|13664.2|13653.2|342
1647872400000|2022-03-21 14:20:00|13672.2|13661.2|13654.2|13642.2|13672.2|13661.2|13642.2|13630.2|774
1647872700000|2022-03-21 14:25:00|13653.2|13641.2|13632.2|13621.2|13654.2|13643.2|13631.2|13620.2|717
1647873000000|2022-03-21 14:30:00|13633.2|13620.2|13631.2|13620.2|13644.2|13633.2|13624.2|13613.2|497
1647873300000|2022-03-21 14:35:00|13632.2|13621.2|13656.2|13644.2|13657.2|13646.2|13628.2|13617.2|391
1647873600000|2022-03-21 14:40:00|13655.2|13643.2|13648.2|13637.2|13658.2|13647.2|13641.2|13630.2|314
1647873900000|2022-03-21 14:45:00|13649.2|13638.2|13663.2|13651.2|13673.2|13661.2|13643.2|13631.2|375
1647874200000|2022-03-21 14:50:00|13662.2|13650.2|13658.2|13647.2|13668.2|13657.2|13651.2|13639.2|350
1647874500000|2022-03-21 14:55:00|13659.2|13646.2|13669.2|13658.2|13670.2|13659.2|13654.2|13643.2|356
1647874800000|2022-03-21 15:00:00|13670.2|13659.2|13671.2|13659.2|13684.2|13673.2|13666.2|13655.2|534
1647875100000|2022-03-21 15:05:00|13670.2|13658.2|13662.2|13651.2|13670.2|13659.2|13653.2|13642.2|334
1647875400000|2022-03-21 15:10:00|13663.2|13652.2|13683.2|13671.2|13683.2|13671.2|13662.2|13650.2|413
1647875700000|2022-03-21 15:15:00|13682.2|13670.2|13687.2|13675.2|13697.2|13685.2|13676.2|13665.2|541
1647876000000|2022-03-21 15:20:00|13686.2|13674.2|13689.2|13678.2|13694.2|13682.2|13683.2|13672.2|238
1647876300000|2022-03-21 15:25:00|13690.2|13679.2|13701.2|13689.2|13704.2|13693.2|13690.2|13679.2|283
1647876600000|2022-03-21 15:30:00|13702.2|13690.2|13701.2|13689.2|13704.2|13693.2|13693.2|13681.2|318
1647876900000|2022-03-21 15:35:00|13702.2|13690.2|13708.2|13696.2|13713.2|13701.2|13696.2|13684.2|389
1647877200000|2022-03-21 15:40:00|13709.2|13697.2|13697.2|13685.2|13714.2|13703.2|13697.2|13685.2|361
1647877500000|2022-03-21 15:45:00|13696.2|13686.2|13702.2|13691.2|13709.2|13698.2|13695.2|13683.2|401
1647877800000|2022-03-21 15:50:00|13703.2|13692.2|13702.2|13691.2|13712.2|13700.2|13697.2|13685.2|358
1647878100000|2022-03-21 15:55:00|13701.2|13690.2|13707.2|13696.2|13710.2|13698.2|13698.2|13686.2|277
1647878400000|2022-03-21 16:00:00|13708.2|13697.2|13698.2|13687.2|13711.2|13699.2|13692.2|13681.2|285
1647878700000|2022-03-21 16:05:00|13699.2|13688.2|13705.2|13694.2|13706.2|13695.2|13691.2|13679.2|304
1647879000000|2022-03-21 16:10:00|13704.2|13692.2|13706.2|13695.2|13708.2|13697.2|13697.2|13685.2|251
1647879300000|2022-03-21 16:15:00|13707.2|13694.2|13704.2|13693.2|13709.2|13698.2|13696.2|13685.2|141
1647879600000|2022-03-21 16:20:00|13705.2|13694.2|13707.2|13695.2|13714.2|13703.2|13703.2|13692.2|254
1647879900000|2022-03-21 16:25:00|13708.2|13696.2|13706.2|13694.2|13712.2|13700.2|13700.2|13689.2|204
1647880200000|2022-03-21 16:30:00|13707.2|13695.2|13681.2|13669.2|13708.2|13696.2|13670.2|13659.2|839
1647880500000|2022-03-21 16:35:00|13680.2|13670.2|13688.2|13677.2|13688.2|13677.2|13666.2|13655.2|754
1647880800000|2022-03-21 16:40:00|13689.2|13676.2|13701.2|13690.2|13704.2|13692.2|13681.2|13669.2|501
1647881100000|2022-03-21 16:45:00|13700.2|13689.2|13698.2|13686.2|13701.2|13690.2|13687.2|13676.2|268
1647881400000|2022-03-21 16:50:00|13699.2|13687.2|13678.2|13666.2|13699.2|13687.2|13676.2|13665.2|263
1647881700000|2022-03-21 16:55:00|13677.2|13665.2|13682.2|13671.2|13689.2|13678.2|13676.2|13664.2|162
1647882000000|2022-03-21 17:00:00|13683.2|13672.2|13677.2|13666.2|13689.2|13677.2|13672.2|13661.2|262
1647882300000|2022-03-21 17:05:00|13678.2|13665.2|13683.2|13672.2|13689.2|13677.2|13673.2|13662.2|219
1647882600000|2022-03-21 17:10:00|13684.2|13673.2|13678.2|13667.2|13686.2|13675.2|13674.2|13663.2|230
1647882900000|2022-03-21 17:15:00|13677.2|13666.2|13668.2|13656.2|13679.2|13667.2|13667.2|13656.2|395
1647883200000|2022-03-21 17:20:00|13669.2|13657.2|13677.2|13666.2|13681.2|13670.2|13669.2|13657.2|305
1647883500000|2022-03-21 17:25:00|13678.2|13665.2|13687.2|13675.2|13692.2|13681.2|13676.2|13664.2|287
1647883800000|2022-03-21 17:30:00|13686.2|13674.2|13699.2|13688.2|13704.2|13692.2|13684.2|13672.2|496
1647884100000|2022-03-21 17:35:00|13698.2|13687.2|13696.2|13685.2|13707.2|13696.2|13691.2|13680.2|367
1647884400000|2022-03-21 17:40:00|13695.2|13684.2|13687.2|13676.2|13697.2|13685.2|13680.2|13669.2|278
1647884700000|2022-03-21 17:45:00|13688.2|13677.2|13699.2|13688.2|13700.2|13689.2|13680.2|13668.2|375
1647885000000|2022-03-21 17:50:00|13700.2|13689.2|13699.2|13687.2|13703.2|13692.2|13695.2|13684.2|102
1647885300000|2022-03-21 17:55:00|13700.2|13688.2|13703.2|13691.2|13703.2|13692.2|13690.2|13679.2|157
1647885600000|2022-03-21 18:00:00|13702.2|13692.2|13701.2|13690.2|13708.2|13696.2|13697.2|13685.2|383
1647885900000|2022-03-21 18:05:00|13702.2|13691.2|13706.2|13694.2|13709.2|13698.2|13695.2|13684.2|410
1647886200000|2022-03-21 18:10:00|13705.2|13693.2|13700.2|13688.2|13710.2|13699.2|13698.2|13686.2|375
1647886500000|2022-03-21 18:15:00|13699.2|13687.2|13704.2|13692.2|13704.2|13692.2|13692.2|13680.2|193
1647886800000|2022-03-21 18:20:00|13703.2|13693.2|13719.2|13708.2|13733.2|13722.2|13703.2|13693.2|412
1647887100000|2022-03-21 18:25:00|13718.2|13707.2|13726.2|13715.2|13730.2|13719.2|13713.2|13702.2|215
1647887400000|2022-03-21 18:30:00|13727.2|13716.2|13715.2|13704.2|13728.2|13717.2|13711.2|13700.2|265
1647887700000|2022-03-21 18:35:00|13714.2|13703.2|13715.2|13704.2|13723.2|13712.2|13712.2|13701.2|371
1647888000000|2022-03-21 18:40:00|13716.2|13703.2|13719.2|13707.2|13721.2|13709.2|13706.2|13694.2|247
1647888300000|2022-03-21 18:45:00|13717.2|13708.2|13715.2|13704.2|13723.2|13712.2|13713.2|13702.2|104
1647888600000|2022-03-21 18:50:00|13716.2|13703.2|13711.2|13699.2|13717.2|13706.2|13709.2|13698.2|76
1647888900000|2022-03-21 18:55:00|13710.2|13700.2|13695.2|13683.2|13712.2|13701.2|13693.2|13682.2|152
1647889200000|2022-03-21 19:00:00|13694.2|13684.2|13695.2|13684.2|13697.2|13685.2|13690.2|13679.2|116
1647889500000|2022-03-21 19:05:00|13694.2|13683.2|13701.2|13689.2|13704.2|13693.2|13694.2|13683.2|121
1647889800000|2022-03-21 19:10:00|13702.2|13690.2|13711.2|13699.2|13711.2|13699.2|13702.2|13689.2|85
1647890100000|2022-03-21 19:15:00|13712.2|13700.2|13705.2|13693.2|13717.2|13705.2|13705.2|13693.2|92
1647890400000|2022-03-21 19:20:00|13706.2|13695.2|13714.2|13702.2|13714.2|13703.2|13706.2|13693.2|65
1647890700000|2022-03-21 19:25:00|13713.2|13701.2|13717.2|13706.2|13717.2|13706.2|13713.2|13701.2|55
1647891000000|2022-03-21 19:30:00|13718.2|13707.2|13719.2|13708.2|13723.2|13712.2|13713.2|13702.2|153
1647891300000|2022-03-21 19:35:00|13718.2|13707.2|13709.2|13698.2|13720.2|13709.2|13709.2|13697.2|92
1647891600000|2022-03-21 19:40:00|13708.2|13697.2|13705.2|13695.2|13713.2|13701.2|13705.2|13693.2|88
1647891900000|2022-03-21 19:45:00|13705.7|13695.7|13701.2|13691.2|13708.7|13698.7|13698.2|13688.2|76
1647892200000|2022-03-21 19:50:00|13701.7|13691.7|13715.7|13705.7|13721.7|13711.7|13701.7|13691.7|479
1647892500000|2022-03-21 19:55:00|13716.7|13706.7|13725.7|13715.7|13725.7|13715.7|13714.7|13704.7|288
1647892800000|2022-03-21 20:00:00|13726.7|13716.7|13730.2|13720.2|13730.2|13720.2|13723.7|13713.7|118
1647893100000|2022-03-21 20:05:00|13730.7|13720.7|13729.2|13719.2|13730.7|13720.7|13728.7|13718.7|57
1647893400000|2022-03-21 20:10:00|13729.7|13719.7|13732.2|13722.2|13732.7|13722.7|13728.7|13718.7|81
1647893700000|2022-03-21 20:15:00|13732.7|13722.7|13735.2|13725.2|13735.7|13725.7|13732.2|13722.2|115
1647894000000|2022-03-21 20:20:00|13736.7|13726.7|13735.7|13725.7|13738.7|13728.7|13734.7|13724.7|131
1647894300000|2022-03-21 20:25:00|13737.7|13727.7|13735.2|13725.2|13737.7|13727.7|13735.2|13725.2|37
1647894600000|2022-03-21 20:30:00|13734.7|13724.7|13732.7|13722.7|13734.7|13724.7|13732.7|13722.7|14
1647894900000|2022-03-21 20:35:00|13732.2|13722.2|13728.7|13718.7|13732.2|13722.2|13728.7|13718.7|15
1647895200000|2022-03-21 20:40:00|13728.2|13718.2|13727.2|13717.2|13728.2|13718.2|13727.2|13717.2|51
1647895500000|2022-03-21 20:45:00|13726.7|13716.7|13729.2|13719.2|13729.7|13719.7|13726.7|13716.7|11
1647895800000|2022-03-21 20:50:00|13728.7|13718.7|13728.7|13718.7|13728.7|13718.7|13727.2|13717.2|16
1647896100000|2022-03-21 20:55:00|13728.2|13718.2|13730.7|13720.7|13731.2|13721.2|13728.2|13718.2|42
1647896400000|2022-03-21 21:00:00|13730.2|13720.2|13729.2|13719.2|13730.7|13720.7|13729.2|13719.2|3
1647896700000|2022-03-21 21:05:00|13728.7|13718.7|13728.7|13718.7|13732.7|13722.7|13727.2|13717.2|16
1647897000000|2022-03-21 21:10:00|13728.2|13718.2|13718.7|13708.7|13728.2|13718.2|13718.7|13708.7|10
1647897300000|2022-03-21 21:15:00|13730.1|13706.1|13728.9|13704.9|13730.8|13706.8|13727.8|13703.8|0
1647897600000|2022-03-21 21:20:00|13729.6|13705.6|13728|13704|13729.6|13705.6|13728|13704|0
1647897900000|2022-03-21 21:25:00|13728.1|13704.1|13728.3|13704.3|13728.3|13704.3|13728|13704|0
1647898200000|2022-03-21 21:30:00|13727.3|13703.3|13727.1|13703.1|13728.6|13704.6|13727.1|13703.1|0
1647898500000|2022-03-21 21:35:00|13728.2|13704.2|13727|13703|13728.2|13704.2|13725.8|13701.8|0
1647898800000|2022-03-21 21:40:00|13727.2|13703.2|13726.7|13702.7|13728.1|13704.1|13726.7|13702.7|0
1647899100000|2022-03-21 21:45:00|13726.6|13702.6|13727.9|13703.9|13728.3|13704.3|13726.2|13702.2|0
1647899400000|2022-03-21 21:50:00|13727.8|13703.8|13727.9|13703.9|13727.9|13703.9|13727.5|13703.5|0
1647899700000|2022-03-21 21:55:00|13728|13704|13728.3|13704.3|13728.3|13704.3|13726.7|13702.7|0
1647900000000|2022-03-21 22:00:00|13726.4|13702.4|13720.6|13696.6|13728.2|13704.2|13719.7|13695.7|0
1647900300000|2022-03-21 22:05:00|13720.9|13696.9|13719.6|13695.6|13723.7|13699.7|13718.3|13694.3|0
1647900600000|2022-03-21 22:10:00|13719.9|13695.9|13721|13697|13723.2|13699.2|13719.9|13695.9|0
1647900900000|2022-03-21 22:15:00|13720.7|13696.7|13719.7|13695.7|13721.3|13697.3|13719|13695|0
1647901200000|2022-03-21 22:20:00|13719.4|13695.4|13716.3|13692.3|13719.7|13695.7|13715.7|13691.7|0
1647901500000|2022-03-21 22:25:00|13716.6|13692.6|13717.1|13693.1|13717.5|13693.5|13716|13692|0
1647901800000|2022-03-21 22:30:00|13716.5|13692.5|13714|13690|13717.1|13693.1|13712.8|13688.8|0
1647902100000|2022-03-21 22:35:00|13714.3|13690.3|13716.4|13692.4|13716.4|13692.4|13713.9|13689.9|0
1647902400000|2022-03-21 22:40:00|13716.7|13692.7|13717.6|13693.6|13717.6|13693.6|13716.7|13692.7|0
1647902700000|2022-03-21 22:45:00|13717|13693|13714.4|13690.4|13717|13693|13713.3|13689.3|0
1647903000000|2022-03-21 22:50:00|13714.7|13690.7|13717.4|13693.4|13717.4|13693.4|13714.4|13690.4|0
1647903300000|2022-03-21 22:55:00|13716.8|13692.8|13713.7|13689.7|13716.8|13692.8|13713.7|13689.7|0
1647903600000|2022-03-21 23:00:00|13713.4|13689.4|13714.4|13690.4|13715|13691|13712.8|13688.8|0
1647903900000|2022-03-21 23:05:00|13713.7|13689.7|13712.6|13688.6|13715.1|13691.1|13712|13688|0
1647904200000|2022-03-21 23:10:00|13713.2|13689.2|13708.1|13684.1|13713.2|13689.2|13706.9|13682.9|0
1647904500000|2022-03-21 23:15:00|13707.5|13683.5|13674.6|13650.6|13708.1|13684.1|13672|13648|0
1647904800000|2022-03-21 23:20:00|13674.9|13650.9|13674.9|13650.9|13675.8|13651.8|13672.7|13648.7|0
1647905100000|2022-03-21 23:25:00|13675.2|13651.2|13675.1|13651.1|13676.3|13652.3|13672.1|13648.1|0
1647905400000|2022-03-21 23:30:00|13675.4|13651.4|13672.9|13648.9|13675.7|13651.7|13672|13648|0
1647905700000|2022-03-21 23:35:00|13672.3|13648.3|13673.5|13649.5|13673.5|13649.5|13671.6|13647.6|0
1647906000000|2022-03-21 23:40:00|13672.9|13648.9|13669.7|13645.7|13674.6|13650.6|13668.4|13644.4|0
1647906300000|2022-03-21 23:45:00|13670.3|13646.3|13667.8|13643.8|13670.3|13646.3|13667.8|13643.8|0
1647906600000|2022-03-21 23:50:00|13668.4|13644.4|13666.5|13642.5|13670.9|13646.9|13665.9|13641.9|0
1647906900000|2022-03-21 23:55:00|13665.9|13641.9|13660.4|13636.4|13665.9|13641.9|13660.4|13636.4|0
1647907200000|2022-03-22 00:00:00|13659.2|13635.2|13674.2|13650.2|13674.2|13650.2|13656.2|13632.2|0
1647907500000|2022-03-22 00:05:00|13673.6|13649.6|13673.1|13649.1|13676.2|13652.2|13670.6|13646.6|0
1647907800000|2022-03-22 00:10:00|13673.7|13649.7|13671.9|13647.9|13674.3|13650.3|13670.6|13646.6|0
1647908100000|2022-03-22 00:15:00|13671.5|13647.5|13672.3|13648.3|13673.7|13649.7|13665.5|13641.5|0
1647908400000|2022-03-22 00:20:00|13672.1|13648.1|13682.5|13658.5|13683.6|13659.6|13671.2|13647.2|0
1647908700000|2022-03-22 00:25:00|13682.4|13658.4|13677.5|13653.5|13685.6|13661.6|13677.5|13653.5|0
1647909000000|2022-03-22 00:30:00|13677.7|13653.7|13679.5|13655.5|13681.6|13657.6|13676.1|13652.1|0
1647909300000|2022-03-22 00:35:00|13679.8|13655.8|13673.1|13649.1|13679.8|13655.8|13671|13647|0
1647909600000|2022-03-22 00:40:00|13673.2|13649.2|13674.3|13650.3|13674.3|13650.3|13664.3|13640.3|0
1647909900000|2022-03-22 00:45:00|13674.2|13650.2|13701.6|13677.6|13702.8|13678.8|13668.8|13644.8|0
1647910200000|2022-03-22 00:50:00|13702.5|13678.5|13707.2|13683.2|13707.5|13683.5|13675|13651|0
1647910500000|2022-03-22 00:55:00|13706.2|13682.2|13692.9|13668.9|13707.3|13683.3|13692.9|13668.9|0
1647910800000|2022-03-22 01:00:00|13680.2|13670.2|13699.2|13689.2|13703.7|13693.7|13650.7|13640.7|2880
1647911100000|2022-03-22 01:05:00|13698.7|13688.7|13702.2|13692.2|13707.7|13697.7|13697.7|13687.7|906
1647911400000|2022-03-22 01:10:00|13702.7|13692.7|13706.2|13696.2|13707.7|13697.7|13695.7|13685.7|598
1647911700000|2022-03-22 01:15:00|13705.7|13695.7|13700.2|13690.2|13732.7|13722.7|13696.2|13686.2|3622
1647912000000|2022-03-22 01:20:00|13700.7|13690.7|13684.7|13674.7|13722.2|13712.2|13682.7|13672.7|2659
1647912300000|2022-03-22 01:25:00|13684.2|13674.2|13695.2|13685.2|13713.2|13703.2|13683.2|13673.2|2434
1647912600000|2022-03-22 01:30:00|13697.2|13687.2|13696.7|13686.7|13714.7|13704.7|13649.2|13639.2|13316
1647912900000|2022-03-22 01:35:00|13696.2|13686.2|13739.7|13729.7|13766.2|13756.2|13683.2|13673.2|8355
1647913200000|2022-03-22 01:40:00|13739.2|13729.2|13663.7|13653.7|13739.2|13729.2|13663.2|13653.2|6132
1647913500000|2022-03-22 01:45:00|13663.2|13653.2|13643.2|13633.2|13706.2|13696.2|13638.2|13628.2|5392
1647913800000|2022-03-22 01:50:00|13642.2|13632.2|13694.2|13684.2|13695.2|13685.2|13640.2|13630.2|6126
1647914100000|2022-03-22 01:55:00|13693.2|13683.2|13715.2|13705.2|13715.2|13705.2|13672.2|13662.2|4569
1647914400000|2022-03-22 02:00:00|13717.2|13707.2|13704.2|13694.2|13728.2|13718.2|13692.2|13682.2|3652
1647914700000|2022-03-22 02:05:00|13703.2|13693.2|13707.2|13697.2|13719.2|13709.2|13679.2|13669.2|3763
1647915000000|2022-03-22 02:10:00|13708.2|13698.2|13697.2|13687.2|13726.2|13716.2|13693.2|13683.2|3936
1647915300000|2022-03-22 02:15:00|13698.2|13688.2|13685.2|13675.2|13699.2|13689.2|13676.2|13666.2|2605
1647915600000|2022-03-22 02:20:00|13686.2|13676.2|13682.2|13672.2|13703.2|13693.2|13681.2|13671.2|2310
1647915900000|2022-03-22 02:25:00|13681.2|13671.2|13671.2|13661.2|13687.2|13677.2|13667.2|13657.2|3205
1647916200000|2022-03-22 02:30:00|13669.2|13659.2|13676.2|13666.2|13702.2|13692.2|13662.2|13652.2|3929
1647916500000|2022-03-22 02:35:00|13677.2|13667.2|13718.2|13708.2|13719.2|13709.2|13676.2|13666.2|3049
1647916800000|2022-03-22 02:40:00|13716.2|13706.2|13711.2|13701.2|13728.2|13718.2|13702.2|13692.2|2900
1647917100000|2022-03-22 02:45:00|13710.2|13700.2|13699.2|13689.2|13713.2|13703.2|13695.2|13685.2|1841
1647917400000|2022-03-22 02:50:00|13698.2|13688.2|13693.2|13683.2|13713.2|13703.2|13682.2|13672.2|3187
1647917700000|2022-03-22 02:55:00|13690.2|13680.2|13707.2|13697.2|13717.2|13707.2|13690.2|13680.2|3182
1647918000000|2022-03-22 03:00:00|13706.2|13696.2|13686.2|13676.2|13707.2|13697.2|13679.2|13669.2|4101
1647918300000|2022-03-22 03:05:00|13687.2|13677.2|13666.2|13656.2|13687.2|13677.2|13655.2|13645.2|3671
1647918600000|2022-03-22 03:10:00|13665.2|13655.2|13681.2|13671.2|13693.2|13683.2|13662.2|13652.2|3221
1647918900000|2022-03-22 03:15:00|13682.2|13672.2|13711.2|13701.2|13728.2|13718.2|13675.2|13665.2|4683
1647919200000|2022-03-22 03:20:00|13710.2|13700.2|13696.2|13686.2|13721.2|13711.2|13692.2|13682.2|2628
1647919500000|2022-03-22 03:25:00|13695.2|13685.2|13701.2|13691.2|13728.2|13718.2|13692.2|13682.2|2902
1647919800000|2022-03-22 03:30:00|13705.2|13695.2|13695.2|13685.2|13714.2|13704.2|13691.2|13681.2|557
1647920100000|2022-03-22 03:35:00|13696.2|13686.2|13695.2|13685.2|13706.2|13696.2|13692.2|13682.2|383
1647920400000|2022-03-22 03:40:00|13693.2|13683.2|13703.2|13693.2|13706.2|13696.2|13686.2|13676.2|415
1647920700000|2022-03-22 03:45:00|13702.2|13692.2|13704.2|13694.2|13706.2|13696.2|13702.2|13692.2|208
1647921000000|2022-03-22 03:50:00|13705.2|13695.2|13702.2|13692.2|13707.2|13697.2|13700.2|13690.2|92
1647921300000|2022-03-22 03:55:00|13701.2|13691.2|13695.2|13685.2|13702.2|13692.2|13695.2|13685.2|117
1647921600000|2022-03-22 04:00:00|13696.2|13686.2|13693.2|13683.2|13698.2|13688.2|13693.2|13683.2|72
1647921900000|2022-03-22 04:05:00|13694.2|13684.2|13690.2|13680.2|13696.2|13686.2|13687.2|13677.2|292
1647922200000|2022-03-22 04:10:00|13691.2|13681.2|13694.2|13684.2|13696.2|13686.2|13690.2|13680.2|98
1647922500000|2022-03-22 04:15:00|13693.2|13683.2|13690.2|13680.2|13696.2|13686.2|13688.2|13678.2|79
1647922800000|2022-03-22 04:20:00|13691.2|13681.2|13689.2|13679.2|13692.2|13682.2|13687.2|13677.2|98
1647923100000|2022-03-22 04:25:00|13688.2|13678.2|13691.2|13681.2|13691.2|13681.2|13688.2|13678.2|47
1647923400000|2022-03-22 04:30:00|13690.2|13680.2|13692.2|13682.2|13695.2|13685.2|13690.2|13680.2|75
1647923700000|2022-03-22 04:35:00|13693.2|13683.2|13688.2|13678.2|13693.2|13683.2|13688.2|13678.2|74
1647924000000|2022-03-22 04:40:00|13687.2|13677.2|13690.2|13680.2|13690.2|13680.2|13687.2|13677.2|73
1647924300000|2022-03-22 04:45:00|13689.2|13679.2|13687.2|13677.2|13689.2|13679.2|13686.2|13676.2|81
1647924600000|2022-03-22 04:50:00|13686.2|13676.2|13689.2|13679.2|13692.2|13682.2|13686.2|13676.2|210
1647924900000|2022-03-22 04:55:00|13688.2|13678.2|13691.2|13681.2|13692.2|13682.2|13688.2|13678.2|120
1647925200000|2022-03-22 05:00:00|13689.2|13679.2|13683.2|13673.2|13710.2|13700.2|13675.2|13665.2|4847
1647925500000|2022-03-22 05:05:00|13682.2|13672.2|13687.2|13677.2|13697.2|13687.2|13664.2|13654.2|3507
1647925800000|2022-03-22 05:10:00|13688.2|13678.2|13698.2|13688.2|13733.2|13723.2|13685.2|13675.2|4682
1647926100000|2022-03-22 05:15:00|13699.2|13689.2|13708.2|13698.2|13708.2|13698.2|13687.2|13677.2|2703
1647926400000|2022-03-22 05:20:00|13707.2|13697.2|13711.2|13701.2|13721.2|13711.2|13695.2|13685.2|2973
1647926700000|2022-03-22 05:25:00|13715.2|13705.2|13713.2|13703.2|13739.2|13729.2|13703.2|13693.2|3852
1647927000000|2022-03-22 05:30:00|13714.2|13704.2|13762.2|13752.2|13795.2|13785.2|13714.2|13704.2|10247
1647927300000|2022-03-22 05:35:00|13763.2|13753.2|13766.2|13756.2|13805.2|13795.2|13761.2|13751.2|9272
1647927600000|2022-03-22 05:40:00|13767.2|13757.2|13743.2|13733.2|13767.2|13757.2|13719.2|13709.2|6402
1647927900000|2022-03-22 05:45:00|13742.2|13732.2|13740.2|13730.2|13749.2|13739.2|13714.2|13704.2|4235
1647928200000|2022-03-22 05:50:00|13739.2|13729.2|13712.2|13702.2|13747.2|13737.2|13699.2|13689.2|4551
1647928500000|2022-03-22 05:55:00|13714.2|13704.2|13702.2|13692.2|13725.2|13715.2|13693.2|13683.2|2903
1647928800000|2022-03-22 06:00:00|13701.2|13691.2|13704.2|13694.2|13722.2|13712.2|13695.2|13685.2|2194
1647929100000|2022-03-22 06:05:00|13705.2|13695.2|13681.2|13671.2|13713.2|13703.2|13675.2|13665.2|3580
1647929400000|2022-03-22 06:10:00|13682.2|13672.2|13663.2|13653.2|13693.2|13683.2|13661.2|13651.2|3671
1647929700000|2022-03-22 06:15:00|13664.2|13654.2|13674.2|13664.2|13697.2|13687.2|13663.2|13653.2|2139
1647930000000|2022-03-22 06:20:00|13673.2|13663.2|13680.2|13670.2|13699.2|13689.2|13673.2|13663.2|2417
1647930300000|2022-03-22 06:25:00|13679.2|13669.2|13667.2|13657.2|13683.2|13673.2|13663.2|13653.2|2705
1647930600000|2022-03-22 06:30:00|13666.2|13656.2|13668.2|13658.2|13681.2|13671.2|13646.2|13636.2|3291
1647930900000|2022-03-22 06:35:00|13669.2|13659.2|13655.2|13645.2|13678.2|13668.2|13650.2|13640.2|2246
1647931200000|2022-03-22 06:40:00|13654.2|13644.2|13678.2|13668.2|13678.2|13668.2|13648.2|13638.2|2293
1647931500000|2022-03-22 06:45:00|13677.2|13667.2|13688.2|13678.2|13693.2|13683.2|13669.2|13659.2|2131
1647931800000|2022-03-22 06:50:00|13687.2|13677.2|13683.2|13673.2|13696.2|13686.2|13681.2|13671.2|2679
1647932100000|2022-03-22 06:55:00|13680.2|13670.2|13675.2|13665.2|13692.2|13682.2|13675.2|13665.2|4644
1647932400000|2022-03-22 07:00:00|13677.2|13667.2|13699.2|13689.2|13704.2|13694.2|13676.2|13666.2|1329
1647932700000|2022-03-22 07:05:00|13698.2|13688.2|13699.2|13689.2|13710.2|13700.2|13698.2|13688.2|1106
1647933000000|2022-03-22 07:10:00|13697.2|13687.2|13703.2|13693.2|13705.2|13695.2|13693.2|13683.2|1064
1647933300000|2022-03-22 07:15:00|13704.2|13694.2|13711.2|13701.2|13717.2|13707.2|13702.2|13692.2|995
1647933600000|2022-03-22 07:20:00|13712.2|13702.2|13726.2|13716.2|13727.2|13717.2|13712.2|13702.2|1215
1647933900000|2022-03-22 07:25:00|13727.2|13717.2|13734.2|13724.2|13738.2|13728.2|13716.2|13706.2|1810
1647934200000|2022-03-22 07:30:00|13735.2|13725.2|13735.2|13725.2|13741.2|13731.2|13726.2|13716.2|591
1647934500000|2022-03-22 07:35:00|13734.2|13724.2|13725.2|13715.2|13737.2|13727.2|13719.2|13709.2|509
1647934800000|2022-03-22 07:40:00|13724.2|13714.2|13735.2|13725.2|13736.2|13726.2|13721.2|13711.2|387
1647935100000|2022-03-22 07:45:00|13734.2|13724.2|13731.2|13721.2|13741.2|13731.2|13729.2|13719.2|654
1647935400000|2022-03-22 07:50:00|13732.2|13722.2|13739.2|13729.2|13742.2|13732.2|13729.2|13719.2|770
1647935700000|2022-03-22 07:55:00|13740.2|13730.2|13748.2|13738.2|13750.2|13740.2|13737.2|13727.2|1250
1647936000000|2022-03-22 08:00:00|13749.2|13737.2|13754.2|13742.2|13756.2|13745.2|13741.2|13729.2|643
1647936300000|2022-03-22 08:05:00|13753.2|13741.2|13743.2|13732.2|13754.2|13742.2|13742.2|13730.2|496
1647936600000|2022-03-22 08:10:00|13744.2|13731.2|13742.2|13730.2|13755.2|13744.2|13742.2|13730.2|576
1647936900000|2022-03-22 08:15:00|13743.2|13731.2|13747.2|13736.2|13749.2|13737.2|13739.2|13728.2|439
1647937200000|2022-03-22 08:20:00|13746.2|13735.2|13749.2|13738.2|13757.2|13746.2|13740.2|13728.2|779
1647937500000|2022-03-22 08:25:00|13748.2|13737.2|13744.2|13730.2|13752.2|13740.2|13732.2|13720.2|902
1647937800000|2022-03-22 08:30:00|13751.6|13727.6|13757.1|13733.1|13774.8|13750.8|13751|13727|0
1647938100000|2022-03-22 08:35:00|13757.4|13733.4|13764|13740|13764|13740|13751.1|13727.1|171
1647938400000|2022-03-22 08:40:00|13764.2|13740.2|13760.2|13736.2|13764.2|13740.2|13749.4|13725.4|0
1647938700000|2022-03-22 08:45:00|13761.1|13737.1|13749.9|13725.9|13762|13738|13749.7|13725.7|0
1647939000000|2022-03-22 08:50:00|13750.2|13726.2|13748.2|13724.2|13752.4|13728.4|13743|13719|0
1647939300000|2022-03-22 08:55:00|13747.9|13723.9|13746.6|13722.6|13749.9|13725.9|13745.8|13721.8|0
1647939600000|2022-03-22 09:00:00|13759.2|13734.2|13761.2|13749.2|13764.2|13752.2|13742.2|13729.2|374
1647939900000|2022-03-22 09:05:00|13760.2|13748.2|13762.2|13751.2|13764.2|13753.2|13757.2|13744.2|126
1647940200000|2022-03-22 09:10:00|13761.2|13750.2|13762.2|13751.2|13765.2|13753.2|13760.2|13749.2|63
1647940500000|2022-03-22 09:15:00|13764.2|13750.2|13766.2|13755.2|13766.2|13755.2|13759.2|13748.2|278
1647940800000|2022-03-22 09:20:00|13765.2|13754.2|13752.2|13741.2|13766.2|13754.2|13752.2|13741.2|134
1647941100000|2022-03-22 09:25:00|13753.2|13742.2|13751.2|13740.2|13756.2|13744.2|13750.2|13739.2|145
1647941400000|2022-03-22 09:30:00|13752.2|13738.2|13754.2|13743.2|13754.2|13743.2|13747.2|13736.2|231
1647941700000|2022-03-22 09:35:00|13755.2|13744.2|13748.2|13737.2|13756.2|13745.2|13746.2|13735.2|238
1647942000000|2022-03-22 09:40:00|13747.2|13736.2|13744.2|13732.2|13747.2|13736.2|13737.2|13726.2|585
1647942300000|2022-03-22 09:45:00|13745.2|13733.2|13752.2|13741.2|13752.2|13741.2|13743.2|13731.2|221
1647942600000|2022-03-22 09:50:00|13753.2|13742.2|13759.2|13748.2|13759.2|13748.2|13752.2|13741.2|167
1647942900000|2022-03-22 09:55:00|13760.2|13749.2|13756.2|13744.2|13763.2|13752.2|13754.2|13742.2|171
1647943200000|2022-03-22 10:00:00|13755.2|13743.2|13742.2|13730.2|13755.2|13743.2|13739.2|13728.2|233
1647943500000|2022-03-22 10:05:00|13741.2|13729.2|13738.2|13726.2|13741.2|13729.2|13736.2|13724.2|256
1647943800000|2022-03-22 10:10:00|13737.2|13725.2|13740.2|13728.2|13744.2|13733.2|13733.2|13722.2|210
1647944100000|2022-03-22 10:15:00|13739.2|13729.2|13739.2|13728.2|13741.2|13730.2|13735.2|13724.2|190
1647944400000|2022-03-22 10:20:00|13740.2|13729.2|13754.2|13742.2|13755.2|13744.2|13740.2|13729.2|355
1647944700000|2022-03-22 10:25:00|13755.2|13743.2|13751.2|13740.2|13757.2|13746.2|13750.2|13739.2|86
1647945000000|2022-03-22 10:30:00|13752.2|13741.2|13770.2|13759.2|13773.2|13762.2|13751.2|13740.2|442
1647945300000|2022-03-22 10:35:00|13771.2|13760.2|13754.2|13743.2|13772.2|13761.2|13754.2|13743.2|245
1647945600000|2022-03-22 10:40:00|13755.2|13742.2|13773.2|13762.2|13773.2|13762.2|13750.2|13739.2|456
1647945900000|2022-03-22 10:45:00|13774.2|13761.2|13757.2|13745.2|13776.2|13764.2|13755.2|13744.2|282
1647946200000|2022-03-22 10:50:00|13756.2|13746.2|13759.2|13748.2|13759.2|13748.2|13751.2|13739.2|105
1647946500000|2022-03-22 10:55:00|13758.2|13746.2|13753.2|13742.2|13763.2|13752.2|13752.2|13741.2|64
1647946800000|2022-03-22 11:00:00|13752.2|13741.2|13742.2|13731.2|13755.2|13743.2|13740.2|13729.2|194
1647947100000|2022-03-22 11:05:00|13743.2|13732.2|13753.2|13742.2|13754.2|13742.2|13743.2|13732.2|222
1647947400000|2022-03-22 11:10:00|13754.2|13743.2|13757.2|13746.2|13758.2|13747.2|13752.2|13741.2|264
1647947700000|2022-03-22 11:15:00|13758.2|13747.2|13753.2|13742.2|13763.2|13752.2|13751.2|13739.2|198
1647948000000|2022-03-22 11:20:00|13754.2|13743.2|13749.2|13738.2|13757.2|13746.2|13749.2|13738.2|121
1647948300000|2022-03-22 11:25:00|13748.2|13737.2|13755.2|13744.2|13757.2|13746.2|13747.2|13736.2|105
1647948600000|2022-03-22 11:30:00|13756.2|13745.2|13755.2|13744.2|13759.2|13747.2|13754.2|13743.2|113
1647948900000|2022-03-22 11:35:00|13754.2|13743.2|13752.2|13741.2|13755.2|13743.2|13746.2|13735.2|208
1647949200000|2022-03-22 11:40:00|13754.2|13740.2|13758.2|13747.2|13758.2|13747.2|13752.2|13740.2|201
1647949500000|2022-03-22 11:45:00|13759.2|13746.2|13751.2|13739.2|13759.2|13748.2|13748.2|13737.2|118
1647949800000|2022-03-22 11:50:00|13753.2|13740.2|13748.2|13736.2|13753.2|13742.2|13747.2|13736.2|101
1647950100000|2022-03-22 11:55:00|13749.2|13737.2|13749.2|13738.2|13749.2|13738.2|13745.2|13733.2|106
1647950400000|2022-03-22 12:00:00|13748.2|13737.2|13746.2|13735.2|13751.2|13738.2|13745.2|13734.2|439
1647950700000|2022-03-22 12:05:00|13747.2|13736.2|13747.2|13736.2|13754.2|13743.2|13747.2|13736.2|267
1647951000000|2022-03-22 12:10:00|13748.2|13737.2|13753.2|13742.2|13756.2|13745.2|13747.2|13736.2|507
1647951300000|2022-03-22 12:15:00|13752.2|13741.2|13753.2|13742.2|13756.2|13744.2|13750.2|13739.2|258
1647951600000|2022-03-22 12:20:00|13752.2|13741.2|13750.2|13738.2|13754.2|13742.2|13748.2|13736.2|124
1647951900000|2022-03-22 12:25:00|13751.2|13739.2|13752.2|13741.2|13753.2|13742.2|13745.2|13734.2|113
1647952200000|2022-03-22 12:30:00|13751.2|13740.2|13747.2|13736.2|13752.2|13741.2|13744.2|13733.2|135
1647952500000|2022-03-22 12:35:00|13746.2|13735.2|13746.2|13735.2|13748.2|13737.2|13740.2|13729.2|187
1647952800000|2022-03-22 12:40:00|13745.2|13734.2|13741.2|13730.2|13747.2|13736.2|13737.2|13726.2|699
1647953100000|2022-03-22 12:45:00|13742.2|13729.2|13740.2|13728.2|13744.2|13733.2|13737.2|13726.2|366
1647953400000|2022-03-22 12:50:00|13739.2|13729.2|13737.2|13726.2|13741.2|13729.2|13734.2|13723.2|223
1647953700000|2022-03-22 12:55:00|13738.2|13725.2|13744.2|13732.2|13745.2|13734.2|13736.2|13725.2|234
1647954000000|2022-03-22 13:00:00|13745.2|13733.2|13737.2|13726.2|13748.2|13737.2|13737.2|13726.2|296
1647954300000|2022-03-22 13:05:00|13738.2|13725.2|13736.2|13724.2|13738.2|13726.2|13734.2|13722.2|382
1647954600000|2022-03-22 13:10:00|13735.2|13723.2|13743.2|13731.2|13746.2|13735.2|13733.2|13722.2|684
1647954900000|2022-03-22 13:15:00|13742.2|13730.2|13738.2|13727.2|13743.2|13731.2|13734.2|13723.2|396
1647955200000|2022-03-22 13:20:00|13739.2|13728.2|13734.2|13722.2|13741.2|13729.2|13732.2|13720.2|627
1647955500000|2022-03-22 13:25:00|13735.2|13723.2|13743.2|13731.2|13743.2|13732.2|13734.2|13723.2|703
1647955800000|2022-03-22 13:30:00|13745.2|13732.2|13757.2|13745.2|13773.2|13762.2|13728.2|13716.2|2360
1647956100000|2022-03-22 13:35:00|13758.2|13746.2|13772.2|13761.2|13774.2|13762.2|13747.2|13736.2|1753
1647956400000|2022-03-22 13:40:00|13771.2|13759.2|13758.2|13746.2|13772.2|13761.2|13753.2|13742.2|557
1647956700000|2022-03-22 13:45:00|13757.2|13747.2|13767.2|13756.2|13767.2|13756.2|13738.2|13727.2|1512
1647957000000|2022-03-22 13:50:00|13766.2|13755.2|13764.2|13753.2|13768.2|13757.2|13738.2|13727.2|633
1647957300000|2022-03-22 13:55:00|13763.2|13752.2|13762.2|13751.2|13770.2|13759.2|13757.2|13746.2|855
1647957600000|2022-03-22 14:00:00|13763.2|13752.2|13779.2|13767.2|13788.2|13776.2|13762.2|13751.2|1165
1647957900000|2022-03-22 14:05:00|13778.2|13768.2|13770.2|13759.2|13781.2|13769.2|13758.2|13747.2|572
1647958200000|2022-03-22 14:10:00|13769.2|13757.2|13775.2|13763.2|13777.2|13765.2|13763.2|13752.2|388
1647958500000|2022-03-22 14:15:00|13776.2|13764.2|13783.2|13771.2|13785.2|13774.2|13770.2|13759.2|725
1647958800000|2022-03-22 14:20:00|13782.2|13772.2|13798.2|13787.2|13799.2|13787.2|13781.2|13770.2|924
1647959100000|2022-03-22 14:25:00|13797.2|13786.2|13795.2|13784.2|13799.2|13787.2|13788.2|13777.2|868
1647959400000|2022-03-22 14:30:00|13796.2|13785.2|13822.2|13811.2|13822.2|13811.2|13796.2|13785.2|2466
1647959700000|2022-03-22 14:35:00|13821.2|13810.2|13812.2|13801.2|13823.2|13812.2|13806.2|13795.2|1330
1647960000000|2022-03-22 14:40:00|13813.2|13800.2|13816.2|13804.2|13821.2|13810.2|13802.2|13791.2|1200
1647960300000|2022-03-22 14:45:00|13815.2|13805.2|13823.2|13811.2|13828.2|13817.2|13814.2|13803.2|750
1647960600000|2022-03-22 14:50:00|13822.2|13812.2|13832.2|13820.2|13833.2|13821.2|13817.2|13806.2|688
1647960900000|2022-03-22 14:55:00|13831.2|13821.2|13826.2|13815.2|13836.2|13825.2|13824.2|13813.2|641
1647961200000|2022-03-22 15:00:00|13827.2|13817.2|13830.2|13818.2|13835.2|13824.2|13816.2|13805.2|1466
1647961500000|2022-03-22 15:05:00|13829.2|13817.2|13830.2|13818.2|13833.2|13822.2|13827.2|13816.2|624
1647961800000|2022-03-22 15:10:00|13829.2|13817.2|13829.2|13818.2|13833.2|13822.2|13825.2|13814.2|679
1647962100000|2022-03-22 15:15:00|13828.2|13817.2|13822.2|13810.2|13831.2|13820.2|13817.2|13806.2|546
1647962400000|2022-03-22 15:20:00|13821.2|13809.2|13817.2|13806.2|13821.2|13809.2|13808.2|13796.2|461
1647962700000|2022-03-22 15:25:00|13816.2|13805.2|13799.2|13788.2|13819.2|13807.2|13798.2|13787.2|1027
1647963000000|2022-03-22 15:30:00|13798.2|13787.2|13798.2|13786.2|13809.2|13797.2|13782.2|13771.2|1033
1647963300000|2022-03-22 15:35:00|13799.2|13787.2|13805.2|13793.2|13805.2|13794.2|13795.2|13784.2|305
1647963600000|2022-03-22 15:40:00|13804.2|13794.2|13784.2|13772.2|13805.2|13794.2|13782.2|13771.2|528
1647963900000|2022-03-22 15:45:00|13785.2|13773.2|13797.2|13786.2|13798.2|13787.2|13781.2|13770.2|438
1647964200000|2022-03-22 15:50:00|13796.2|13785.2|13792.2|13781.2|13798.2|13787.2|13789.2|13777.2|370
1647964500000|2022-03-22 15:55:00|13791.2|13780.2|13787.2|13776.2|13792.2|13781.2|13784.2|13773.2|202
1647964800000|2022-03-22 16:00:00|13788.2|13775.2|13796.2|13785.2|13796.2|13785.2|13785.2|13773.2|763
1647965100000|2022-03-22 16:05:00|13795.2|13784.2|13801.2|13790.2|13809.2|13798.2|13793.2|13781.2|1046
1647965400000|2022-03-22 16:10:00|13802.2|13791.2|13808.2|13797.2|13813.2|13802.2|13801.2|13789.2|746
1647965700000|2022-03-22 16:15:00|13809.2|13796.2|13809.2|13798.2|13815.2|13803.2|13802.2|13791.2|1071
1647966000000|2022-03-22 16:20:00|13810.2|13799.2|13796.2|13784.2|13810.2|13799.2|13781.2|13769.2|579
1647966300000|2022-03-22 16:25:00|13795.2|13785.2|13787.2|13775.2|13796.2|13785.2|13782.2|13770.2|315
1647966600000|2022-03-22 16:30:00|13786.2|13774.2|13782.2|13771.2|13786.2|13775.2|13773.2|13761.2|350
1647966900000|2022-03-22 16:35:00|13783.2|13770.2|13782.2|13770.2|13789.2|13778.2|13779.2|13768.2|293
1647967200000|2022-03-22 16:40:00|13781.2|13769.2|13780.2|13768.2|13785.2|13774.2|13777.2|13766.2|132
1647967500000|2022-03-22 16:45:00|13779.2|13769.2|13791.2|13779.2|13792.2|13780.2|13776.2|13765.2|293
1647967800000|2022-03-22 16:50:00|13790.2|13780.2|13810.2|13799.2|13814.2|13802.2|13790.2|13779.2|1555
1647968100000|2022-03-22 16:55:00|13809.2|13798.2|13802.2|13790.2|13809.2|13798.2|13794.2|13782.2|365
1647968400000|2022-03-22 17:00:00|13801.2|13791.2|13811.2|13800.2|13813.2|13801.2|13800.2|13788.2|511
1647968700000|2022-03-22 17:05:00|13812.2|13802.2|13819.2|13808.2|13821.2|13809.2|13811.2|13799.2|1241
1647969000000|2022-03-22 17:10:00|13817.2|13807.2|13807.2|13796.2|13824.2|13812.2|13805.2|13794.2|638
1647969300000|2022-03-22 17:15:00|13806.2|13795.2|13808.2|13796.2|13814.2|13803.2|13801.2|13789.2|193
1647969600000|2022-03-22 17:20:00|13807.2|13797.2|13801.2|13790.2|13809.2|13797.2|13800.2|13789.2|148
1647969900000|2022-03-22 17:25:00|13802.2|13791.2|13801.2|13790.2|13803.2|13792.2|13800.2|13789.2|43
1647970200000|2022-03-22 17:30:00|13802.2|13791.2|13807.2|13795.2|13807.2|13796.2|13802.2|13790.2|79
1647970500000|2022-03-22 17:35:00|13808.2|13796.2|13806.2|13795.2|13812.2|13800.2|13801.2|13789.2|272
1647970800000|2022-03-22 17:40:00|13807.2|13794.2|13808.2|13796.2|13809.2|13797.2|13803.2|13792.2|54
1647971100000|2022-03-22 17:45:00|13807.2|13797.2|13807.2|13795.2|13809.2|13798.2|13804.2|13793.2|38
1647971400000|2022-03-22 17:50:00|13806.2|13796.2|13804.2|13793.2|13807.2|13796.2|13798.2|13787.2|117
1647971700000|2022-03-22 17:55:00|13803.2|13792.2|13805.2|13794.2|13805.2|13794.2|13801.2|13790.2|29
1647972000000|2022-03-22 18:00:00|13808.2|13797.2|13802.2|13791.2|13809.2|13797.2|13798.2|13787.2|203
1647972300000|2022-03-22 18:05:00|13801.2|13790.2|13802.2|13790.2|13806.2|13794.2|13797.2|13786.2|91
1647972600000|2022-03-22 18:10:00|13801.2|13791.2|13801.2|13789.2|13805.2|13793.2|13799.2|13788.2|72
1647972900000|2022-03-22 18:15:00|13800.2|13790.2|13808.2|13797.2|13808.2|13797.2|13800.2|13788.2|116
1647973200000|2022-03-22 18:20:00|13809.2|13798.2|13798.2|13786.2|13809.2|13798.2|13797.2|13785.2|149
1647973500000|2022-03-22 18:25:00|13797.2|13785.2|13790.2|13778.2|13797.2|13786.2|13784.2|13773.2|348
1647973800000|2022-03-22 18:30:00|13791.2|13779.2|13803.2|13791.2|13803.2|13792.2|13782.2|13770.2|262
1647974100000|2022-03-22 18:35:00|13802.2|13790.2|13784.2|13773.2|13802.2|13791.2|13783.2|13771.2|160
1647974400000|2022-03-22 18:40:00|13783.2|13772.2|13783.2|13771.2|13785.2|13773.2|13780.2|13769.2|145
1647974700000|2022-03-22 18:45:00|13782.2|13772.2|13782.2|13770.2|13787.2|13776.2|13780.2|13769.2|222
1647975000000|2022-03-22 18:50:00|13781.2|13771.2|13789.2|13777.2|13791.2|13779.2|13781.2|13769.2|277
1647975300000|2022-03-22 18:55:00|13790.2|13778.2|13793.2|13782.2|13797.2|13785.2|13790.2|13778.2|164
1647975600000|2022-03-22 19:00:00|13794.2|13783.2|13794.2|13783.2|13796.2|13785.2|13793.2|13782.2|168
1647975900000|2022-03-22 19:05:00|13793.2|13782.2|13795.2|13783.2|13795.2|13783.2|13789.2|13778.2|244
1647976200000|2022-03-22 19:10:00|13794.2|13782.2|13791.2|13780.2|13795.2|13783.2|13785.2|13773.2|214
1647976500000|2022-03-22 19:15:00|13792.2|13779.2|13786.2|13775.2|13797.2|13785.2|13786.2|13775.2|205
1647976800000|2022-03-22 19:20:00|13788.2|13774.2|13785.2|13774.2|13788.2|13777.2|13775.2|13764.2|260
1647977100000|2022-03-22 19:25:00|13786.2|13773.2|13786.2|13775.2|13788.2|13776.2|13782.2|13770.2|177
1647977400000|2022-03-22 19:30:00|13785.2|13773.2|13783.2|13772.2|13787.2|13775.2|13780.2|13768.2|143
1647977700000|2022-03-22 19:35:00|13782.2|13771.2|13786.2|13774.2|13788.2|13776.2|13781.2|13770.2|182
1647978000000|2022-03-22 19:40:00|13785.2|13773.2|13787.7|13777.7|13788.2|13777.7|13782.2|13771.2|173
1647978300000|2022-03-22 19:45:00|13786.7|13776.7|13793.7|13783.7|13797.2|13787.2|13785.7|13775.7|336
1647978600000|2022-03-22 19:50:00|13794.7|13784.7|13792.7|13782.7|13798.7|13788.7|13792.7|13782.7|661
1647978900000|2022-03-22 19:55:00|13794.2|13784.2|13789.2|13779.2|13794.2|13784.2|13783.2|13773.2|575
1647979200000|2022-03-22 20:00:00|13788.7|13778.7|13787.2|13777.2|13790.2|13780.2|13784.2|13774.2|160
1647979500000|2022-03-22 20:05:00|13786.7|13776.7|13786.2|13776.2|13786.7|13776.7|13784.2|13774.2|19
1647979800000|2022-03-22 20:10:00|13785.7|13775.7|13782.7|13772.7|13786.2|13776.2|13781.7|13771.7|12
1647980100000|2022-03-22 20:15:00|13783.7|13773.7|13785.2|13775.2|13787.2|13777.2|13783.7|13773.7|38
1647980400000|2022-03-22 20:20:00|13785.7|13775.7|13786.2|13776.2|13786.7|13776.7|13785.7|13775.7|7
1647980700000|2022-03-22 20:25:00|13785.7|13775.7|13786.2|13776.2|13786.7|13776.7|13785.7|13775.7|5
1647981000000|2022-03-22 20:30:00|13785.7|13775.7|13789.2|13779.2|13789.2|13779.2|13785.2|13775.2|54
1647981300000|2022-03-22 20:35:00|13788.7|13778.7|13788.7|13778.7|13789.2|13779.2|13788.2|13778.2|6
1647981600000|2022-03-22 20:40:00|13789.2|13779.2|13790.2|13780.2|13790.2|13780.2|13789.2|13779.2|41
1647981900000|2022-03-22 20:45:00|13790.7|13780.7|13795.2|13785.2|13796.7|13786.7|13790.2|13780.2|42
1647982200000|2022-03-22 20:50:00|13794.7|13784.7|13794.2|13784.2|13795.2|13785.2|13794.2|13784.2|11
1647982500000|2022-03-22 20:55:00|13794.7|13784.7|13796.7|13786.7|13796.7|13786.7|13793.7|13783.7|79
1647982800000|2022-03-22 21:00:00|13795.7|13785.7|13795.7|13785.7|13796.7|13786.7|13795.7|13785.7|2
1647983100000|2022-03-22 21:05:00|13794.7|13784.7|13793.2|13783.2|13794.7|13784.7|13793.2|13783.2|3
1647983400000|2022-03-22 21:10:00|13792.7|13782.7|13788.2|13778.2|13793.2|13783.2|13788.2|13778.2|9
1647983700000|2022-03-22 21:15:00|13799.4|13775.4|13798.7|13774.7|13799.4|13775.4|13798.6|13774.6|0
1647984000000|2022-03-22 21:20:00|13798.9|13774.9|13797.1|13773.1|13798.9|13774.9|13797.1|13773.1|0
1647984300000|2022-03-22 21:25:00|13797.3|13773.3|13800.4|13776.4|13800.4|13776.4|13797.3|13773.3|0
1647984600000|2022-03-22 21:30:00|13801|13777|13798.7|13774.7|13801|13777|13798.7|13774.7|0
1647984900000|2022-03-22 21:35:00|13798|13774|13798.9|13774.9|13799.5|13775.5|13798|13774|0
1647985200000|2022-03-22 21:40:00|13798.5|13774.5|13798.9|13774.9|13798.9|13774.9|13798.5|13774.5|0
1647985500000|2022-03-22 21:45:00|13799.1|13775.1|13799.2|13775.2|13799.6|13775.6|13799|13775|0
1647985800000|2022-03-22 21:50:00|13799.7|13775.7|13798.7|13774.7|13799.7|13775.7|13797.5|13773.5|0
1647986100000|2022-03-22 21:55:00|13798.6|13774.6|13796.5|13772.5|13798.8|13774.8|13796.2|13772.2|0
1647986400000|2022-03-22 22:00:00|13796.2|13772.2|13793.7|13769.7|13798.6|13774.6|13787.2|13763.2|0
1647986700000|2022-03-22 22:05:00|13794|13770|13777.9|13753.9|13794.3|13770.3|13777.3|13753.3|0
1647987000000|2022-03-22 22:10:00|13778.2|13754.2|13782.2|13758.2|13783.1|13759.1|13776.8|13752.8|0
1647987300000|2022-03-22 22:15:00|13782.5|13758.5|13787.7|13763.7|13788.6|13764.6|13782.2|13758.2|0
1647987600000|2022-03-22 22:20:00|13787.4|13763.4|13793.6|13769.6|13794.3|13770.3|13787.4|13763.4|0
1647987900000|2022-03-22 22:25:00|13794.3|13770.3|13793.6|13769.6|13794.9|13770.9|13790.6|13766.6|0
1647988200000|2022-03-22 22:30:00|13793|13769|13791.2|13767.2|13795.5|13771.5|13791.2|13767.2|0
1647988500000|2022-03-22 22:35:00|13791.8|13767.8|13796.7|13772.7|13796.7|13772.7|13791.8|13767.8|0
1647988800000|2022-03-22 22:40:00|13796.4|13772.4|13807.2|13783.2|13807.2|13783.2|13796.1|13772.1|0
1647989100000|2022-03-22 22:45:00|13806.5|13782.5|13802.3|13778.3|13808.4|13784.4|13801.6|13777.6|0
1647989400000|2022-03-22 22:50:00|13801.6|13777.6|13802.3|13778.3|13805.9|13781.9|13800.4|13776.4|0
1647989700000|2022-03-22 22:55:00|13802.9|13778.9|13800.4|13776.4|13803.5|13779.5|13799.8|13775.8|0
1647990000000|2022-03-22 23:00:00|13800.7|13776.7|13802.9|13778.9|13802.9|13778.9|13799.8|13775.8|0
1647990300000|2022-03-22 23:05:00|13802.3|13778.3|13802.9|13778.9|13804.1|13780.1|13799.8|13775.8|0
1647990600000|2022-03-22 23:10:00|13803.2|13779.2|13800.4|13776.4|13803.8|13779.8|13799.8|13775.8|0
1647990900000|2022-03-22 23:15:00|13801.6|13777.6|13798.3|13774.3|13802.3|13778.3|13798|13774|0
1647991200000|2022-03-22 23:20:00|13798.6|13774.6|13796.7|13772.7|13799.2|13775.2|13796.1|13772.1|0
1647991500000|2022-03-22 23:25:00|13796.4|13772.4|13796.7|13772.7|13799.8|13775.8|13796.4|13772.4|0
1647991800000|2022-03-22 23:30:00|13797.3|13773.3|13797.3|13773.3|13798|13774|13796.7|13772.7|0
1647992100000|2022-03-22 23:35:00|13797|13773|13798.4|13774.4|13799.6|13775.6|13797|13773|0
1647992400000|2022-03-22 23:40:00|13798|13774|13798.4|13774.4|13799|13775|13797.1|13773.1|0
1647992700000|2022-03-22 23:45:00|13798|13774|13799.9|13775.9|13800.8|13776.8|13796.5|13772.5|0
1647993000000|2022-03-22 23:50:00|13800.2|13776.2|13801.4|13777.4|13803.9|13779.9|13800.2|13776.2|0
1647993300000|2022-03-22 23:55:00|13801.7|13777.7|13802.9|13778.9|13804.7|13780.7|13801.1|13777.1|0
1647993600000|2022-03-23 00:00:00|13801.7|13777.7|13802|13778|13810.9|13786.9|13800.4|13776.4|0
1647993900000|2022-03-23 00:05:00|13802.6|13778.6|13798.5|13774.5|13803.2|13779.2|13796.5|13772.5|0
1647994200000|2022-03-23 00:10:00|13799.2|13775.2|13795.7|13771.7|13799.2|13775.2|13793|13769|0
1647994500000|2022-03-23 00:15:00|13796|13772|13793.1|13769.1|13797.2|13773.2|13792.2|13768.2|0
1647994800000|2022-03-23 00:20:00|13793.4|13769.4|13794|13770|13796.7|13772.7|13789.1|13765.1|0
1647995100000|2022-03-23 00:25:00|13793.9|13769.9|13793|13769|13799.8|13775.8|13792.8|13768.8|0
1647995400000|2022-03-23 00:30:00|13792.8|13768.8|13788.8|13764.8|13793.5|13769.5|13786.7|13762.7|0
1647995700000|2022-03-23 00:35:00|13788.5|13764.5|13788.4|13764.4|13793.3|13769.3|13786.1|13762.1|0
1647996000000|2022-03-23 00:40:00|13786.6|13762.6|13791|13767|13795.6|13771.6|13786.6|13762.6|0
1647996300000|2022-03-23 00:45:00|13790.8|13766.8|13795.6|13771.6|13796.3|13772.3|13790.8|13766.8|0
1647996600000|2022-03-23 00:50:00|13796.1|13772.1|13798.3|13774.3|13802.4|13778.4|13796|13772|0
1647996900000|2022-03-23 00:55:00|13798.2|13774.2|13797.7|13773.7|13801.3|13777.3|13797.2|13773.2|0
1647997200000|2022-03-23 01:00:00|13785.7|13775.7|13778.2|13768.2|13785.7|13775.7|13768.7|13758.7|1822
1647997500000|2022-03-23 01:05:00|13778.7|13768.7|13771.2|13761.2|13781.7|13771.7|13769.7|13759.7|832
1647997800000|2022-03-23 01:10:00|13770.7|13760.7|13776.7|13766.7|13779.7|13769.7|13770.7|13760.7|631
1647998100000|2022-03-23 01:15:00|13774.7|13764.7|13808.2|13798.2|13816.7|13806.7|13768.2|13758.2|3054
1647998400000|2022-03-23 01:20:00|13811.2|13801.2|13789.2|13779.2|13818.7|13808.7|13784.2|13774.2|2384
1647998700000|2022-03-23 01:25:00|13788.7|13778.7|13766.2|13756.2|13788.7|13778.7|13763.7|13753.7|2358
1647999000000|2022-03-23 01:30:00|13765.7|13755.7|13704.7|13694.7|13771.7|13761.7|13702.7|13692.7|14584
1647999300000|2022-03-23 01:35:00|13703.7|13693.7|13683.2|13673.2|13706.2|13696.2|13658.2|13648.2|8276
1647999600000|2022-03-23 01:40:00|13682.2|13672.2|13713.7|13703.7|13727.7|13717.7|13673.7|13663.7|7432
1647999900000|2022-03-23 01:45:00|13711.2|13701.2|13685.2|13675.2|13721.2|13711.2|13677.2|13667.2|3779
1648000200000|2022-03-23 01:50:00|13684.2|13674.2|13697.2|13687.2|13717.2|13707.2|13682.2|13672.2|3956
1648000500000|2022-03-23 01:55:00|13694.2|13684.2|13707.2|13697.2|13721.2|13711.2|13685.2|13675.2|3866
1648000800000|2022-03-23 02:00:00|13709.2|13699.2|13747.2|13737.2|13760.2|13750.2|13699.2|13689.2|5900
1648001100000|2022-03-23 02:05:00|13746.2|13736.2|13746.2|13736.2|13765.2|13755.2|13735.2|13725.2|2991
1648001400000|2022-03-23 02:10:00|13745.2|13735.2|13738.2|13728.2|13751.2|13741.2|13724.2|13714.2|2496
1648001700000|2022-03-23 02:15:00|13739.2|13729.2|13774.2|13764.2|13775.2|13765.2|13736.2|13726.2|3359
1648002000000|2022-03-23 02:20:00|13776.2|13766.2|13746.2|13736.2|13782.2|13772.2|13744.2|13734.2|4433
1648002300000|2022-03-23 02:25:00|13747.2|13737.2|13749.2|13739.2|13757.2|13747.2|13733.2|13723.2|2766
1648002600000|2022-03-23 02:30:00|13748.2|13738.2|13753.2|13743.2|13755.2|13745.2|13728.2|13718.2|3562
1648002900000|2022-03-23 02:35:00|13751.2|13741.2|13764.2|13754.2|13767.2|13757.2|13746.2|13736.2|2114
1648003200000|2022-03-23 02:40:00|13763.2|13753.2|13774.2|13764.2|13774.2|13764.2|13757.2|13747.2|2247
1648003500000|2022-03-23 02:45:00|13773.2|13763.2|13774.2|13764.2|13775.2|13765.2|13757.2|13747.2|3279
1648003800000|2022-03-23 02:50:00|13775.2|13765.2|13794.2|13784.2|13797.2|13787.2|13772.2|13762.2|3962
1648004100000|2022-03-23 02:55:00|13795.2|13785.2|13807.2|13797.2|13823.2|13813.2|13792.2|13782.2|3732
1648004400000|2022-03-23 03:00:00|13808.2|13798.2|13813.2|13803.2|13827.2|13817.2|13807.2|13797.2|4120
1648004700000|2022-03-23 03:05:00|13814.2|13804.2|13781.2|13771.2|13814.2|13804.2|13776.2|13766.2|3445
1648005000000|2022-03-23 03:10:00|13778.2|13768.2|13759.2|13749.2|13791.2|13781.2|13757.2|13747.2|4282
1648005300000|2022-03-23 03:15:00|13763.2|13753.2|13741.2|13731.2|13770.2|13760.2|13736.2|13726.2|3469
1648005600000|2022-03-23 03:20:00|13739.2|13729.2|13713.2|13703.2|13743.2|13733.2|13708.2|13698.2|4959
1648005900000|2022-03-23 03:25:00|13712.2|13702.2|13695.2|13685.2|13724.2|13714.2|13672.2|13662.2|4458
1648006200000|2022-03-23 03:30:00|13693.2|13683.2|13694.2|13684.2|13708.2|13698.2|13692.2|13682.2|759
1648006500000|2022-03-23 03:35:00|13693.2|13683.2|13699.2|13689.2|13705.2|13695.2|13693.2|13683.2|385
1648006800000|2022-03-23 03:40:00|13698.2|13688.2|13712.2|13702.2|13713.2|13703.2|13698.2|13688.2|416
1648007100000|2022-03-23 03:45:00|13709.2|13699.2|13702.2|13692.2|13709.2|13699.2|13698.2|13688.2|317
1648007400000|2022-03-23 03:50:00|13704.2|13694.2|13703.2|13693.2|13707.2|13697.2|13698.2|13688.2|175
1648007700000|2022-03-23 03:55:00|13702.2|13692.2|13704.2|13694.2|13711.2|13701.2|13701.2|13691.2|274
1648008000000|2022-03-23 04:00:00|13705.2|13695.2|13706.2|13696.2|13707.2|13697.2|13701.2|13691.2|156
1648008300000|2022-03-23 04:05:00|13704.2|13694.2|13704.2|13694.2|13704.2|13694.2|13699.2|13689.2|152
1648008600000|2022-03-23 04:10:00|13703.2|13693.2|13705.2|13695.2|13707.2|13697.2|13702.2|13692.2|90
1648008900000|2022-03-23 04:15:00|13703.2|13693.2|13699.2|13689.2|13709.2|13699.2|13698.2|13688.2|237
1648009200000|2022-03-23 04:20:00|13698.2|13688.2|13703.2|13693.2|13704.2|13694.2|13698.2|13688.2|130
1648009500000|2022-03-23 04:25:00|13702.2|13692.2|13702.2|13692.2|13704.2|13694.2|13701.2|13691.2|83
1648009800000|2022-03-23 04:30:00|13704.2|13694.2|13701.2|13691.2|13704.2|13694.2|13700.2|13690.2|290
1648010100000|2022-03-23 04:35:00|13699.2|13689.2|13698.2|13688.2|13702.2|13692.2|13696.2|13686.2|569
1648010400000|2022-03-23 04:40:00|13699.2|13689.2|13698.2|13688.2|13699.2|13689.2|13695.2|13685.2|91
1648010700000|2022-03-23 04:45:00|13697.2|13687.2|13699.2|13689.2|13704.2|13694.2|13697.2|13687.2|179
1648011000000|2022-03-23 04:50:00|13700.2|13690.2|13699.2|13689.2|13703.2|13693.2|13699.2|13689.2|117
1648011300000|2022-03-23 04:55:00|13701.2|13691.2|13707.2|13697.2|13709.2|13699.2|13699.2|13689.2|350
1648011600000|2022-03-23 05:00:00|13706.2|13696.2|13724.2|13714.2|13728.2|13718.2|13695.2|13685.2|5478
1648011900000|2022-03-23 05:05:00|13723.2|13713.2|13740.2|13730.2|13742.2|13732.2|13709.2|13699.2|2626
1648012200000|2022-03-23 05:10:00|13741.2|13731.2|13736.2|13726.2|13746.2|13736.2|13727.2|13717.2|3492
1648012500000|2022-03-23 05:15:00|13737.2|13727.2|13755.2|13745.2|13760.2|13750.2|13734.2|13724.2|2888
1648012800000|2022-03-23 05:20:00|13754.2|13744.2|13764.2|13754.2|13768.2|13758.2|13747.2|13737.2|3142
1648013100000|2022-03-23 05:25:00|13763.2|13753.2|13803.2|13793.2|13803.2|13793.2|13749.2|13739.2|3484
1648013400000|2022-03-23 05:30:00|13802.2|13792.2|13821.2|13811.2|13833.2|13823.2|13799.2|13789.2|5620
1648013700000|2022-03-23 05:35:00|13820.2|13810.2|13805.2|13795.2|13838.2|13828.2|13785.2|13775.2|4728
1648014000000|2022-03-23 05:40:00|13806.2|13796.2|13800.2|13790.2|13806.2|13796.2|13776.2|13766.2|3605
1648014300000|2022-03-23 05:45:00|13802.2|13792.2|13817.2|13807.2|13854.2|13844.2|13802.2|13792.2|4811
1648014600000|2022-03-23 05:50:00|13815.2|13805.2|13807.2|13797.2|13817.2|13807.2|13792.2|13782.2|2400
1648014900000|2022-03-23 05:55:00|13806.2|13796.2|13793.2|13783.2|13813.2|13803.2|13783.2|13773.2|2848
1648015200000|2022-03-23 06:00:00|13792.2|13782.2|13760.2|13750.2|13794.2|13784.2|13748.2|13738.2|4444
1648015500000|2022-03-23 06:05:00|13761.2|13751.2|13787.2|13777.2|13795.2|13785.2|13760.2|13750.2|2656
1648015800000|2022-03-23 06:10:00|13789.2|13779.2|13780.2|13770.2|13803.2|13793.2|13768.2|13758.2|2413
1648016100000|2022-03-23 06:15:00|13779.2|13769.2|13796.2|13786.2|13801.2|13791.2|13779.2|13769.2|2488
1648016400000|2022-03-23 06:20:00|13797.2|13787.2|13788.2|13778.2|13798.2|13788.2|13780.2|13770.2|1574
1648016700000|2022-03-23 06:25:00|13787.2|13777.2|13803.2|13793.2|13812.2|13802.2|13787.2|13777.2|1645
1648017000000|2022-03-23 06:30:00|13802.2|13792.2|13793.2|13783.2|13811.2|13801.2|13788.2|13778.2|2602
1648017300000|2022-03-23 06:35:00|13792.2|13782.2|13787.2|13777.2|13794.2|13784.2|13777.2|13767.2|3450
1648017600000|2022-03-23 06:40:00|13785.2|13775.2|13780.2|13770.2|13787.2|13777.2|13769.2|13759.2|3974
1648017900000|2022-03-23 06:45:00|13779.2|13769.2|13789.2|13779.2|13791.2|13781.2|13778.2|13768.2|2085
1648018200000|2022-03-23 06:50:00|13791.2|13781.2|13771.2|13761.2|13791.2|13781.2|13770.2|13760.2|2539
1648018500000|2022-03-23 06:55:00|13772.2|13762.2|13775.2|13765.2|13782.2|13772.2|13769.2|13759.2|2958
1648018800000|2022-03-23 07:00:00|13774.2|13764.2|13772.2|13762.2|13782.2|13772.2|13768.2|13758.2|1139
1648019100000|2022-03-23 07:05:00|13773.2|13763.2|13776.2|13766.2|13777.2|13767.2|13760.2|13750.2|1085
1648019400000|2022-03-23 07:10:00|13777.2|13767.2|13774.2|13764.2|13779.2|13769.2|13768.2|13758.2|811
1648019700000|2022-03-23 07:15:00|13775.2|13765.2|13770.2|13760.2|13776.2|13766.2|13764.2|13754.2|399
1648020000000|2022-03-23 07:20:00|13769.2|13759.2|13776.2|13766.2|13778.2|13768.2|13768.2|13758.2|788
1648020300000|2022-03-23 07:25:00|13777.2|13767.2|13776.2|13766.2|13779.2|13769.2|13775.2|13765.2|369
1648020600000|2022-03-23 07:30:00|13777.2|13767.2|13761.2|13751.2|13778.2|13768.2|13758.2|13748.2|569
1648020900000|2022-03-23 07:35:00|13760.2|13750.2|13757.2|13747.2|13760.2|13750.2|13745.2|13735.2|831
1648021200000|2022-03-23 07:40:00|13755.2|13745.2|13756.2|13746.2|13764.2|13754.2|13753.2|13743.2|390
1648021500000|2022-03-23 07:45:00|13754.2|13744.2|13763.2|13753.2|13766.2|13756.2|13754.2|13744.2|555
1648021800000|2022-03-23 07:50:00|13764.2|13754.2|13767.2|13757.2|13770.2|13760.2|13762.2|13752.2|369
1648022100000|2022-03-23 07:55:00|13766.2|13756.2|13768.2|13758.2|13777.2|13767.2|13766.2|13756.2|628
1648022400000|2022-03-23 08:00:00|13769.2|13757.2|13767.2|13756.2|13782.2|13770.2|13764.2|13753.2|532
1648022700000|2022-03-23 08:05:00|13768.2|13755.2|13764.2|13753.2|13777.2|13766.2|13763.2|13751.2|530
1648023000000|2022-03-23 08:10:00|13765.2|13754.2|13771.2|13760.2|13781.2|13770.2|13764.2|13752.2|340
1648023300000|2022-03-23 08:15:00|13772.2|13761.2|13751.2|13739.2|13775.2|13764.2|13750.2|13739.2|688
1648023600000|2022-03-23 08:20:00|13752.2|13740.2|13735.2|13723.2|13752.2|13741.2|13733.2|13722.2|1396
1648023900000|2022-03-23 08:25:00|13734.2|13724.2|13762.2|13751.2|13765.2|13754.2|13734.2|13724.2|1653
1648024200000|2022-03-23 08:30:00|13769|13745|13772.9|13748.9|13775|13751|13764.3|13740.3|20
1648024500000|2022-03-23 08:35:00|13772.6|13748.6|13776.5|13752.5|13778.9|13754.9|13767.5|13743.5|564
1648024800000|2022-03-23 08:40:00|13776.2|13752.2|13784.9|13760.9|13785.8|13761.8|13775.6|13751.6|0
1648025100000|2022-03-23 08:45:00|13784.6|13760.6|13791.8|13767.8|13792.5|13768.5|13780.1|13756.1|0
1648025400000|2022-03-23 08:50:00|13790|13766|13787.4|13763.4|13792.1|13768.1|13787.4|13763.4|0
1648025700000|2022-03-23 08:55:00|13787.1|13763.1|13775.1|13751.1|13789.5|13765.5|13773|13749|0
1648026000000|2022-03-23 09:00:00|13773.2|13763.2|13776.2|13765.2|13782.2|13771.2|13773.2|13762.2|530
1648026300000|2022-03-23 09:05:00|13775.2|13764.2|13757.2|13744.2|13775.2|13765.2|13757.2|13744.2|287
1648026600000|2022-03-23 09:10:00|13758.2|13745.2|13754.2|13742.2|13761.2|13750.2|13752.2|13739.2|274
1648026900000|2022-03-23 09:15:00|13753.2|13741.2|13736.2|13724.2|13753.2|13741.2|13727.2|13716.2|879
1648027200000|2022-03-23 09:20:00|13735.2|13726.2|13728.2|13717.2|13744.2|13733.2|13728.2|13717.2|248
1648027500000|2022-03-23 09:25:00|13729.2|13718.2|13725.2|13714.2|13733.2|13721.2|13725.2|13714.2|356
1648027800000|2022-03-23 09:30:00|13724.2|13712.2|13723.2|13711.2|13728.2|13716.2|13718.2|13706.2|388
1648028100000|2022-03-23 09:35:00|13722.2|13710.2|13716.2|13705.2|13723.2|13712.2|13706.2|13695.2|716
1648028400000|2022-03-23 09:40:00|13717.2|13706.2|13721.2|13709.2|13721.2|13710.2|13712.2|13700.2|445
1648028700000|2022-03-23 09:45:00|13722.2|13710.2|13703.2|13691.2|13723.2|13712.2|13703.2|13691.2|372
1648029000000|2022-03-23 09:50:00|13702.2|13692.2|13718.2|13706.2|13722.2|13711.2|13701.2|13690.2|508
1648029300000|2022-03-23 09:55:00|13719.2|13707.2|13715.2|13704.2|13720.2|13709.2|13714.2|13703.2|89
1648029600000|2022-03-23 10:00:00|13716.2|13703.2|13732.2|13721.2|13732.2|13721.2|13716.2|13703.2|192
1648029900000|2022-03-23 10:05:00|13731.2|13720.2|13722.2|13710.2|13732.2|13721.2|13722.2|13710.2|92
1648030200000|2022-03-23 10:10:00|13723.2|13711.2|13726.2|13715.2|13726.2|13715.2|13718.2|13707.2|156
1648030500000|2022-03-23 10:15:00|13727.2|13716.2|13726.2|13714.2|13732.2|13721.2|13725.2|13714.2|270
1648030800000|2022-03-23 10:20:00|13725.2|13713.2|13721.2|13710.2|13726.2|13715.2|13717.2|13705.2|68
1648031100000|2022-03-23 10:25:00|13720.2|13709.2|13702.2|13691.2|13720.2|13710.2|13702.2|13691.2|235
1648031400000|2022-03-23 10:30:00|13703.2|13692.2|13706.2|13695.2|13711.2|13700.2|13700.2|13689.2|230
1648031700000|2022-03-23 10:35:00|13707.2|13696.2|13706.2|13695.2|13713.2|13702.2|13706.2|13694.2|103
1648032000000|2022-03-23 10:40:00|13707.2|13696.2|13703.2|13691.2|13709.2|13698.2|13702.2|13691.2|175
1648032300000|2022-03-23 10:45:00|13702.2|13690.2|13710.2|13698.2|13711.2|13700.2|13701.2|13690.2|76
1648032600000|2022-03-23 10:50:00|13711.2|13699.2|13707.2|13696.2|13712.2|13701.2|13707.2|13695.2|89
1648032900000|2022-03-23 10:55:00|13706.2|13695.2|13707.2|13696.2|13708.2|13697.2|13701.2|13690.2|210
1648033200000|2022-03-23 11:00:00|13708.2|13698.2|13714.2|13703.2|13714.2|13703.2|13708.2|13696.2|98
1648033500000|2022-03-23 11:05:00|13715.2|13702.2|13701.2|13690.2|13715.2|13702.2|13701.2|13690.2|69
1648033800000|2022-03-23 11:10:00|13702.2|13691.2|13700.2|13689.2|13704.2|13693.2|13698.2|13686.2|156
1648034100000|2022-03-23 11:15:00|13701.2|13690.2|13699.2|13687.2|13702.2|13691.2|13697.2|13686.2|193
1648034400000|2022-03-23 11:20:00|13698.2|13688.2|13698.2|13687.2|13701.2|13690.2|13696.2|13685.2|237
1648034700000|2022-03-23 11:25:00|13699.2|13688.2|13692.2|13680.2|13700.2|13689.2|13691.2|13680.2|286
1648035000000|2022-03-23 11:30:00|13691.2|13681.2|13695.2|13684.2|13695.2|13684.2|13691.2|13680.2|112
1648035300000|2022-03-23 11:35:00|13696.2|13683.2|13699.2|13688.2|13701.2|13690.2|13695.2|13683.2|204
1648035600000|2022-03-23 11:40:00|13700.2|13689.2|13687.2|13676.2|13700.2|13689.2|13687.2|13676.2|296
1648035900000|2022-03-23 11:45:00|13688.2|13677.2|13692.2|13681.2|13692.2|13681.2|13684.2|13673.2|246
1648036200000|2022-03-23 11:50:00|13691.2|13680.2|13698.2|13687.2|13701.2|13690.2|13686.2|13675.2|205
1648036500000|2022-03-23 11:55:00|13699.2|13688.2|13699.2|13688.2|13701.2|13690.2|13697.2|13685.2|119
1648036800000|2022-03-23 12:00:00|13700.2|13689.2|13695.2|13684.2|13704.2|13692.2|13695.2|13684.2|184
1648037100000|2022-03-23 12:05:00|13696.2|13685.2|13700.2|13689.2|13703.2|13692.2|13691.2|13680.2|243
1648037400000|2022-03-23 12:10:00|13699.2|13688.2|13693.2|13682.2|13701.2|13689.2|13691.2|13680.2|285
1648037700000|2022-03-23 12:15:00|13694.2|13683.2|13690.2|13678.2|13694.2|13683.2|13689.2|13677.2|117
1648038000000|2022-03-23 12:20:00|13689.2|13677.2|13684.2|13673.2|13693.2|13681.2|13684.2|13673.2|251
1648038300000|2022-03-23 12:25:00|13685.2|13674.2|13690.2|13679.2|13691.2|13680.2|13684.2|13673.2|131
1648038600000|2022-03-23 12:30:00|13691.2|13680.2|13690.2|13679.2|13694.2|13682.2|13687.2|13676.2|164
1648038900000|2022-03-23 12:35:00|13691.2|13678.2|13686.2|13675.2|13691.2|13680.2|13683.2|13672.2|151
1648039200000|2022-03-23 12:40:00|13685.2|13674.2|13700.2|13689.2|13702.2|13690.2|13684.2|13673.2|252
1648039500000|2022-03-23 12:45:00|13699.2|13688.2|13700.2|13688.2|13707.2|13695.2|13698.2|13686.2|124
1648039800000|2022-03-23 12:50:00|13699.2|13687.2|13688.2|13677.2|13699.2|13687.2|13688.2|13677.2|269
1648040100000|2022-03-23 12:55:00|13687.2|13676.2|13688.2|13676.2|13691.2|13679.2|13686.2|13675.2|65
1648040400000|2022-03-23 13:00:00|13689.2|13677.2|13684.2|13673.2|13690.2|13679.2|13684.2|13673.2|154
1648040700000|2022-03-23 13:05:00|13685.2|13672.2|13685.2|13674.2|13689.2|13678.2|13682.2|13671.2|567
1648041000000|2022-03-23 13:10:00|13686.2|13675.2|13682.2|13671.2|13686.2|13675.2|13678.2|13666.2|308
1648041300000|2022-03-23 13:15:00|13681.2|13670.2|13687.2|13675.2|13688.2|13676.2|13681.2|13670.2|73
1648041600000|2022-03-23 13:20:00|13688.2|13676.2|13695.2|13684.2|13696.2|13685.2|13683.2|13672.2|177
1648041900000|2022-03-23 13:25:00|13696.2|13685.2|13692.2|13681.2|13702.2|13690.2|13692.2|13681.2|363
1648042200000|2022-03-23 13:30:00|13693.2|13682.2|13685.2|13673.2|13699.2|13688.2|13679.2|13668.2|1286
1648042500000|2022-03-23 13:35:00|13684.2|13672.2|13690.2|13678.2|13700.2|13688.2|13682.2|13671.2|768
1648042800000|2022-03-23 13:40:00|13691.2|13679.2|13710.2|13698.2|13714.2|13703.2|13686.2|13674.2|656
1648043100000|2022-03-23 13:45:00|13711.2|13699.2|13697.2|13686.2|13712.2|13701.2|13691.2|13680.2|543
1648043400000|2022-03-23 13:50:00|13698.2|13687.2|13709.2|13698.2|13711.2|13700.2|13693.2|13682.2|557
1648043700000|2022-03-23 13:55:00|13710.2|13697.2|13695.2|13683.2|13710.2|13699.2|13691.2|13680.2|786
1648044000000|2022-03-23 14:00:00|13694.2|13684.2|13703.2|13691.2|13710.2|13698.2|13690.2|13679.2|561
1648044300000|2022-03-23 14:05:00|13704.2|13692.2|13719.2|13708.2|13722.2|13711.2|13701.2|13690.2|414
1648044600000|2022-03-23 14:10:00|13718.2|13707.2|13725.2|13714.2|13725.2|13714.2|13711.2|13699.2|420
1648044900000|2022-03-23 14:15:00|13726.2|13713.2|13740.2|13729.2|13740.2|13729.2|13724.2|13713.2|676
1648045200000|2022-03-23 14:20:00|13739.2|13728.2|13733.2|13722.2|13741.2|13729.2|13724.2|13712.2|571
1648045500000|2022-03-23 14:25:00|13732.2|13721.2|13730.2|13719.2|13733.2|13722.2|13717.2|13706.2|415
1648045800000|2022-03-23 14:30:00|13731.2|13718.2|13731.2|13719.2|13738.2|13726.2|13728.2|13717.2|425
1648046100000|2022-03-23 14:35:00|13730.2|13720.2|13736.2|13724.2|13738.2|13727.2|13723.2|13712.2|226
1648046400000|2022-03-23 14:40:00|13735.2|13725.2|13725.2|13713.2|13735.2|13725.2|13719.2|13708.2|357
1648046700000|2022-03-23 14:45:00|13724.2|13712.2|13729.2|13717.2|13730.2|13718.2|13718.2|13707.2|380
1648047000000|2022-03-23 14:50:00|13730.2|13718.2|13729.2|13718.2|13732.2|13720.2|13719.2|13707.2|225
1648047300000|2022-03-23 14:55:00|13730.2|13717.2|13733.2|13722.2|13736.2|13725.2|13727.2|13716.2|419
1648047600000|2022-03-23 15:00:00|13734.2|13723.2|13733.2|13722.2|13744.2|13732.2|13732.2|13720.2|419
1648047900000|2022-03-23 15:05:00|13732.2|13721.2|13742.2|13731.2|13745.2|13733.2|13732.2|13721.2|412
1648048200000|2022-03-23 15:10:00|13741.2|13730.2|13752.2|13741.2|13752.2|13741.2|13740.2|13729.2|565
1648048500000|2022-03-23 15:15:00|13753.2|13740.2|13728.2|13716.2|13753.2|13741.2|13727.2|13716.2|371
1648048800000|2022-03-23 15:20:00|13729.2|13717.2|13748.2|13737.2|13750.2|13739.2|13729.2|13717.2|439
1648049100000|2022-03-23 15:25:00|13747.2|13736.2|13771.2|13760.2|13771.2|13760.2|13747.2|13736.2|891
1648049400000|2022-03-23 15:30:00|13772.2|13759.2|13774.2|13762.2|13775.2|13764.2|13766.2|13754.2|933
1648049700000|2022-03-23 15:35:00|13773.2|13761.2|13785.2|13774.2|13789.2|13777.2|13770.2|13759.2|1017
1648050000000|2022-03-23 15:40:00|13786.2|13775.2|13789.2|13778.2|13790.2|13779.2|13765.2|13754.2|880
1648050300000|2022-03-23 15:45:00|13788.2|13777.2|13789.2|13778.2|13802.2|13791.2|13787.2|13776.2|751
1648050600000|2022-03-23 15:50:00|13790.2|13779.2|13793.2|13781.2|13804.2|13793.2|13789.2|13777.2|595
1648050900000|2022-03-23 15:55:00|13792.2|13780.2|13789.2|13778.2|13792.2|13781.2|13785.2|13774.2|533
1648051200000|2022-03-23 16:00:00|13790.2|13779.2|13790.2|13778.2|13797.2|13786.2|13785.2|13773.2|642
1648051500000|2022-03-23 16:05:00|13789.2|13779.2|13789.2|13778.2|13790.2|13779.2|13778.2|13766.2|774
1648051800000|2022-03-23 16:10:00|13788.2|13776.2|13789.2|13778.2|13790.2|13779.2|13777.2|13766.2|860
1648052100000|2022-03-23 16:15:00|13790.2|13777.2|13789.2|13778.2|13794.2|13783.2|13785.2|13774.2|471
1648052400000|2022-03-23 16:20:00|13788.2|13777.2|13791.2|13779.2|13791.2|13780.2|13787.2|13776.2|409
1648052700000|2022-03-23 16:25:00|13792.2|13780.2|13790.2|13778.2|13792.2|13781.2|13781.2|13769.2|630
1648053000000|2022-03-23 16:30:00|13791.2|13779.2|13780.2|13768.2|13792.2|13780.2|13778.2|13767.2|406
1648053300000|2022-03-23 16:35:00|13779.2|13767.2|13787.2|13776.2|13791.2|13780.2|13769.2|13757.2|326
1648053600000|2022-03-23 16:40:00|13786.2|13775.2|13761.2|13749.2|13788.2|13776.2|13760.2|13749.2|217
1648053900000|2022-03-23 16:45:00|13762.2|13751.2|13775.2|13764.2|13778.2|13767.2|13755.2|13744.2|223
1648054200000|2022-03-23 16:50:00|13774.2|13762.2|13779.2|13767.2|13785.2|13774.2|13772.2|13760.2|94
1648054500000|2022-03-23 16:55:00|13778.2|13766.2|13777.2|13766.2|13784.2|13772.2|13773.2|13762.2|150
1648054800000|2022-03-23 17:00:00|13776.2|13765.2|13762.2|13750.2|13781.2|13769.2|13761.2|13749.2|169
1648055100000|2022-03-23 17:05:00|13761.2|13749.2|13772.2|13760.2|13773.2|13761.2|13760.2|13749.2|70
1648055400000|2022-03-23 17:10:00|13773.2|13761.2|13760.2|13749.2|13774.2|13762.2|13757.2|13746.2|174
1648055700000|2022-03-23 17:15:00|13761.2|13750.2|13743.2|13732.2|13762.2|13751.2|13743.2|13732.2|342
1648056000000|2022-03-23 17:20:00|13744.2|13733.2|13737.2|13726.2|13748.2|13737.2|13730.2|13719.2|446
1648056300000|2022-03-23 17:25:00|13738.2|13727.2|13723.2|13712.2|13738.2|13727.2|13723.2|13711.2|424
1648056600000|2022-03-23 17:30:00|13722.2|13711.2|13742.2|13730.2|13743.2|13732.2|13721.2|13710.2|244
1648056900000|2022-03-23 17:35:00|13741.2|13729.2|13733.2|13722.2|13742.2|13730.2|13733.2|13722.2|193
1648057200000|2022-03-23 17:40:00|13734.2|13723.2|13723.2|13712.2|13734.2|13723.2|13723.2|13712.2|224
1648057500000|2022-03-23 17:45:00|13724.2|13711.2|13727.2|13716.2|13731.2|13720.2|13721.2|13710.2|128
1648057800000|2022-03-23 17:50:00|13726.2|13715.2|13741.2|13730.2|13741.2|13730.2|13723.2|13712.2|52
1648058100000|2022-03-23 17:55:00|13742.2|13729.2|13736.2|13724.2|13744.2|13733.2|13729.2|13718.2|97
1648058400000|2022-03-23 18:00:00|13737.2|13725.2|13743.2|13731.2|13745.2|13734.2|13729.2|13717.2|146
1648058700000|2022-03-23 18:05:00|13742.2|13730.2|13723.2|13711.2|13742.2|13730.2|13721.2|13710.2|126
1648059000000|2022-03-23 18:10:00|13724.2|13712.2|13726.2|13715.2|13729.2|13717.2|13721.2|13710.2|77
1648059300000|2022-03-23 18:15:00|13725.2|13714.2|13745.2|13733.2|13746.2|13735.2|13722.2|13711.2|276
1648059600000|2022-03-23 18:20:00|13746.2|13734.2|13733.2|13721.2|13750.2|13738.2|13731.2|13720.2|130
1648059900000|2022-03-23 18:25:00|13732.2|13720.2|13741.2|13730.2|13742.2|13730.2|13728.2|13717.2|78
1648060200000|2022-03-23 18:30:00|13742.2|13731.2|13730.2|13718.2|13742.2|13731.2|13728.2|13717.2|97
1648060500000|2022-03-23 18:35:00|13729.2|13717.2|13730.2|13719.2|13735.2|13724.2|13722.2|13711.2|181
1648060800000|2022-03-23 18:40:00|13731.2|13720.2|13740.2|13728.2|13740.2|13729.2|13727.2|13716.2|117
1648061100000|2022-03-23 18:45:00|13739.2|13729.2|13755.2|13743.2|13755.2|13743.2|13734.2|13723.2|184
1648061400000|2022-03-23 18:50:00|13756.2|13744.2|13754.2|13743.2|13756.2|13745.2|13745.2|13733.2|116
1648061700000|2022-03-23 18:55:00|13755.2|13744.2|13745.2|13733.2|13758.2|13747.2|13740.2|13728.2|193
1648062000000|2022-03-23 19:00:00|13744.2|13734.2|13748.2|13736.2|13756.2|13745.2|13739.2|13727.2|127
1648062300000|2022-03-23 19:05:00|13747.2|13735.2|13738.2|13726.2|13747.2|13735.2|13735.2|13724.2|56
1648062600000|2022-03-23 19:10:00|13737.2|13727.2|13743.2|13731.2|13744.2|13732.2|13735.2|13723.2|52
1648062900000|2022-03-23 19:15:00|13742.2|13730.2|13737.2|13725.2|13743.2|13732.2|13737.2|13725.2|16
1648063200000|2022-03-23 19:20:00|13736.2|13726.2|13749.2|13737.2|13749.2|13738.2|13734.2|13723.2|71
1648063500000|2022-03-23 19:25:00|13748.2|13736.2|13750.2|13738.2|13751.2|13740.2|13745.2|13733.2|116
1648063800000|2022-03-23 19:30:00|13749.2|13736.2|13743.2|13732.2|13755.2|13744.2|13742.2|13730.2|116
1648064100000|2022-03-23 19:35:00|13742.2|13731.2|13739.2|13727.2|13745.2|13734.2|13739.2|13727.2|70
1648064400000|2022-03-23 19:40:00|13738.2|13726.2|13747.2|13737.2|13751.2|13739.2|13729.2|13717.2|177
1648064700000|2022-03-23 19:45:00|13747.7|13737.7|13741.2|13731.2|13755.7|13745.7|13739.7|13729.7|358
1648065000000|2022-03-23 19:50:00|13740.7|13730.7|13735.2|13725.2|13740.7|13730.7|13727.2|13717.2|401
1648065300000|2022-03-23 19:55:00|13736.7|13726.7|13731.2|13721.2|13739.7|13729.7|13730.7|13720.7|457
1648065600000|2022-03-23 20:00:00|13732.2|13722.2|13735.7|13725.7|13737.7|13727.7|13732.2|13722.2|43
1648065900000|2022-03-23 20:05:00|13735.2|13725.2|13734.7|13724.7|13735.2|13725.2|13733.7|13723.7|14
1648066200000|2022-03-23 20:10:00|13733.7|13723.7|13736.2|13726.2|13736.2|13726.2|13733.7|13723.7|13
1648066500000|2022-03-23 20:15:00|13736.7|13726.7|13736.2|13726.2|13738.2|13728.2|13735.7|13725.7|44
1648066800000|2022-03-23 20:20:00|13734.7|13724.7|13737.7|13727.7|13737.7|13727.7|13734.7|13724.7|8
1648067100000|2022-03-23 20:25:00|13737.2|13727.2|13735.2|13725.2|13737.7|13727.7|13734.7|13724.7|15
1648067400000|2022-03-23 20:30:00|13735.7|13725.7|13744.2|13734.2|13744.7|13734.7|13735.7|13725.7|60
1648067700000|2022-03-23 20:35:00|13744.7|13734.7|13742.7|13732.7|13747.7|13737.7|13742.7|13732.7|83
1648068000000|2022-03-23 20:40:00|13745.2|13735.2|13750.7|13740.7|13750.7|13740.7|13745.2|13735.2|99
1648068300000|2022-03-23 20:45:00|13750.2|13740.2|13747.2|13737.2|13750.7|13740.7|13747.2|13737.2|48
1648068600000|2022-03-23 20:50:00|13747.7|13737.7|13752.2|13742.2|13752.7|13742.7|13747.7|13737.7|160
1648068900000|2022-03-23 20:55:00|13752.7|13742.7|13754.7|13744.7|13756.2|13746.2|13752.7|13742.7|109
1648069200000|2022-03-23 21:00:00|13755.2|13745.2|13752.7|13742.7|13755.2|13745.2|13751.7|13741.7|14
1648069500000|2022-03-23 21:05:00|13751.7|13741.7|13752.7|13742.7|13752.7|13742.7|13751.7|13741.7|3
1648069800000|2022-03-23 21:10:00|13752.2|13742.2|13754.2|13744.2|13756.7|13746.7|13752.2|13742.2|50
1648070100000|2022-03-23 21:15:00|13762.2|13738.2|13761.9|13737.9|13762.3|13738.3|13761.5|13737.5|0
1648070400000|2022-03-23 21:20:00|13761.6|13737.6|13761.9|13737.9|13762.2|13738.2|13761.4|13737.4|0
1648070700000|2022-03-23 21:25:00|13761.8|13737.8|13762.5|13738.5|13762.5|13738.5|13761.8|13737.8|0
1648071000000|2022-03-23 21:30:00|13762.4|13738.4|13762.8|13738.8|13764|13740|13762.4|13738.4|0
1648071300000|2022-03-23 21:35:00|13763.8|13739.8|13762.9|13738.9|13763.8|13739.8|13762.9|13738.9|0
1648071600000|2022-03-23 21:40:00|13763.3|13739.3|13763.2|13739.2|13764|13740|13763|13739|0
1648071900000|2022-03-23 21:45:00|13763.1|13739.1|13762.8|13738.8|13763.4|13739.4|13762.8|13738.8|0
1648072200000|2022-03-23 21:50:00|13763|13739|13763.1|13739.1|13763.5|13739.5|13762.9|13738.9|0
1648072500000|2022-03-23 21:55:00|13763.4|13739.4|13763.5|13739.5|13763.9|13739.9|13763|13739|0
1648072800000|2022-03-23 22:00:00|13766.5|13742.5|13760.6|13736.6|13766.5|13742.5|13760.6|13736.6|0
1648073100000|2022-03-23 22:05:00|13761.2|13737.2|13762.5|13738.5|13763.4|13739.4|13761.2|13737.2|0
1648073400000|2022-03-23 22:10:00|13762.7|13738.7|13761.8|13737.8|13766.2|13742.2|13761.5|13737.5|0
1648073700000|2022-03-23 22:15:00|13762.5|13738.5|13765.8|13741.8|13766.2|13742.2|13761.2|13737.2|0
1648074000000|2022-03-23 22:20:00|13766.2|13742.2|13766.2|13742.2|13766.5|13742.5|13764.9|13740.9|0
1648074300000|2022-03-23 22:25:00|13766.8|13742.8|13768|13744|13768.6|13744.6|13766.2|13742.2|0
1648074600000|2022-03-23 22:30:00|13768.3|13744.3|13771.3|13747.3|13772.5|13748.5|13768.3|13744.3|0
1648074900000|2022-03-23 22:35:00|13770.7|13746.7|13770|13746|13773.1|13749.1|13769.4|13745.4|0
1648075200000|2022-03-23 22:40:00|13770.3|13746.3|13768.8|13744.8|13770.7|13746.7|13768.8|13744.8|0
1648075500000|2022-03-23 22:45:00|13769.1|13745.1|13768.1|13744.1|13769.1|13745.1|13766.3|13742.3|0
1648075800000|2022-03-23 22:50:00|13768.4|13744.4|13767.5|13743.5|13768.7|13744.7|13766.2|13742.2|0
1648076100000|2022-03-23 22:55:00|13766.8|13742.8|13770.1|13746.1|13770.1|13746.1|13766.2|13742.2|0
1648076400000|2022-03-23 23:00:00|13769.8|13745.8|13772.2|13748.2|13773.5|13749.5|13767.7|13743.7|0
1648076700000|2022-03-23 23:05:00|13772.8|13748.8|13773.5|13749.5|13774.7|13750.7|13771|13747|0
1648077000000|2022-03-23 23:10:00|13774.1|13750.1|13775.9|13751.9|13776.2|13752.2|13773.5|13749.5|0
1648077300000|2022-03-23 23:15:00|13776.6|13752.6|13776.2|13752.2|13777.8|13753.8|13775.3|13751.3|0
1648077600000|2022-03-23 23:20:00|13775.9|13751.9|13775|13751|13777.2|13753.2|13774.7|13750.7|0
1648077900000|2022-03-23 23:25:00|13775.3|13751.3|13775.7|13751.7|13776.4|13752.4|13775|13751|0
1648078200000|2022-03-23 23:30:00|13776|13752|13775.1|13751.1|13776.4|13752.4|13774.5|13750.5|0
1648078500000|2022-03-23 23:35:00|13774.8|13750.8|13775.7|13751.7|13777|13753|13774.5|13750.5|0
1648078800000|2022-03-23 23:40:00|13775.4|13751.4|13772.6|13748.6|13775.4|13751.4|13772|13748|0
1648079100000|2022-03-23 23:45:00|13773.3|13749.3|13771.4|13747.4|13775.1|13751.1|13770.8|13746.8|0
1648079400000|2022-03-23 23:50:00|13771.7|13747.7|13770.5|13746.5|13771.7|13747.7|13769.5|13745.5|0
1648079700000|2022-03-23 23:55:00|13770.8|13746.8|13773.3|13749.3|13774.5|13750.5|13770.8|13746.8|0
1648080000000|2022-03-24 00:00:00|13773.9|13749.9|13780.1|13756.1|13780.7|13756.7|13772.6|13748.6|0
1648080300000|2022-03-24 00:05:00|13780.4|13756.4|13785.2|13761.2|13785.2|13761.2|13778.5|13754.5|0
1648080600000|2022-03-24 00:10:00|13785.8|13761.8|13787.1|13763.1|13787.1|13763.1|13784.6|13760.6|0
1648080900000|2022-03-24 00:15:00|13786.8|13762.8|13784.1|13760.1|13788.3|13764.3|13781.7|13757.7|0
1648081200000|2022-03-24 00:20:00|13784|13760|13781.9|13757.9|13784.1|13760.1|13774|13750|0
1648081500000|2022-03-24 00:25:00|13782|13758|13774.4|13750.4|13783.6|13759.6|13774.4|13750.4|0
1648081800000|2022-03-24 00:30:00|13774.7|13750.7|13760|13736|13774.7|13750.7|13755.7|13731.7|0
1648082100000|2022-03-24 00:35:00|13760.3|13736.3|13756.2|13732.2|13764.6|13740.6|13755.9|13731.9|0
1648082400000|2022-03-24 00:40:00|13755.3|13731.3|13766.3|13742.3|13766.7|13742.7|13755|13731|0
1648082700000|2022-03-24 00:45:00|13766.1|13742.1|13768.9|13744.9|13769.3|13745.3|13760.7|13736.7|0
1648083000000|2022-03-24 00:50:00|13768.7|13744.7|13763.4|13739.4|13768.9|13744.9|13763.4|13739.4|0
1648083300000|2022-03-24 00:55:00|13763|13739|13768|13744|13768.6|13744.6|13761.2|13737.2|0
1648083600000|2022-03-24 01:00:00|13767.8|13743.8|13748.2|13738.2|13767.8|13753.2|13736.2|13726.2|2555
1648083900000|2022-03-24 01:05:00|13748.7|13738.7|13758.2|13748.2|13759.2|13749.2|13741.7|13731.7|862
1648084200000|2022-03-24 01:10:00|13758.7|13748.7|13760.2|13750.2|13764.2|13754.2|13758.7|13748.7|790
1648084500000|2022-03-24 01:15:00|13758.2|13748.2|13755.7|13745.7|13763.7|13753.7|13741.2|13731.2|1825
1648084800000|2022-03-24 01:20:00|13757.2|13747.2|13704.7|13694.7|13760.2|13750.2|13703.2|13693.2|2522
1648085100000|2022-03-24 01:25:00|13706.2|13696.2|13694.2|13684.2|13713.2|13703.2|13689.7|13679.7|2498
1648085400000|2022-03-24 01:30:00|13687.2|13677.2|13671.7|13661.7|13688.2|13678.2|13635.7|13625.7|11937
1648085700000|2022-03-24 01:35:00|13671.2|13661.2|13702.7|13692.7|13708.2|13698.2|13667.2|13657.2|6145
1648086000000|2022-03-24 01:40:00|13703.2|13693.2|13707.7|13697.7|13715.7|13705.7|13682.7|13672.7|4994
1648086300000|2022-03-24 01:45:00|13707.2|13697.2|13714.2|13704.2|13715.2|13705.2|13685.2|13675.2|3357
1648086600000|2022-03-24 01:50:00|13715.2|13705.2|13715.2|13705.2|13724.2|13714.2|13702.2|13692.2|3423
1648086900000|2022-03-24 01:55:00|13716.2|13706.2|13686.2|13676.2|13721.2|13711.2|13683.2|13673.2|2202
1648087200000|2022-03-24 02:00:00|13684.2|13674.2|13686.2|13676.2|13689.2|13679.2|13667.2|13657.2|2673
1648087500000|2022-03-24 02:05:00|13685.2|13675.2|13679.2|13669.2|13697.2|13687.2|13666.2|13656.2|2792
1648087800000|2022-03-24 02:10:00|13677.2|13667.2|13632.2|13622.2|13689.2|13679.2|13629.2|13619.2|3845
1648088100000|2022-03-24 02:15:00|13631.2|13621.2|13643.2|13633.2|13643.2|13633.2|13613.2|13603.2|4113
1648088400000|2022-03-24 02:20:00|13644.2|13634.2|13639.2|13629.2|13644.2|13634.2|13618.2|13608.2|2186
1648088700000|2022-03-24 02:25:00|13642.2|13632.2|13646.2|13636.2|13653.2|13643.2|13633.2|13623.2|1819
1648089000000|2022-03-24 02:30:00|13647.2|13637.2|13680.2|13670.2|13687.2|13677.2|13637.2|13627.2|3487
1648089300000|2022-03-24 02:35:00|13681.2|13671.2|13657.2|13647.2|13681.2|13671.2|13654.2|13644.2|1935
1648089600000|2022-03-24 02:40:00|13655.2|13645.2|13677.2|13667.2|13684.2|13674.2|13647.2|13637.2|1676
1648089900000|2022-03-24 02:45:00|13676.2|13666.2|13715.2|13705.2|13721.2|13711.2|13675.2|13665.2|4043
1648090200000|2022-03-24 02:50:00|13716.2|13706.2|13711.2|13701.2|13725.2|13715.2|13694.2|13684.2|3813
1648090500000|2022-03-24 02:55:00|13710.2|13700.2|13705.2|13695.2|13725.2|13715.2|13701.2|13691.2|1926
1648090800000|2022-03-24 03:00:00|13709.2|13699.2|13693.2|13683.2|13712.2|13702.2|13692.2|13682.2|2041
1648091100000|2022-03-24 03:05:00|13694.2|13684.2|13717.2|13707.2|13719.2|13709.2|13682.2|13672.2|1803
1648091400000|2022-03-24 03:10:00|13716.2|13706.2|13717.2|13707.2|13729.2|13719.2|13705.2|13695.2|2067
1648091700000|2022-03-24 03:15:00|13718.2|13708.2|13715.2|13705.2|13723.2|13713.2|13706.2|13696.2|1630
1648092000000|2022-03-24 03:20:00|13714.2|13704.2|13718.2|13708.2|13718.2|13708.2|13696.2|13686.2|1817
1648092300000|2022-03-24 03:25:00|13717.2|13707.2|13709.2|13699.2|13724.2|13714.2|13708.2|13698.2|1267
1648092600000|2022-03-24 03:30:00|13710.2|13700.2|13715.2|13705.2|13718.2|13708.2|13708.2|13698.2|466
1648092900000|2022-03-24 03:35:00|13714.2|13704.2|13714.2|13704.2|13718.2|13708.2|13711.2|13701.2|448
1648093200000|2022-03-24 03:40:00|13713.2|13703.2|13708.2|13698.2|13715.2|13705.2|13707.2|13697.2|317
1648093500000|2022-03-24 03:45:00|13711.2|13701.2|13712.2|13702.2|13717.2|13707.2|13709.2|13699.2|242
1648093800000|2022-03-24 03:50:00|13714.2|13704.2|13721.2|13711.2|13724.2|13714.2|13712.2|13702.2|259
1648094100000|2022-03-24 03:55:00|13722.2|13712.2|13724.2|13714.2|13726.2|13716.2|13721.2|13711.2|357
1648094400000|2022-03-24 04:00:00|13727.2|13717.2|13720.2|13710.2|13727.2|13717.2|13717.2|13707.2|410
1648094700000|2022-03-24 04:05:00|13718.2|13708.2|13717.2|13707.2|13720.2|13710.2|13716.2|13706.2|214
1648095000000|2022-03-24 04:10:00|13718.2|13708.2|13718.2|13708.2|13719.2|13709.2|13715.2|13705.2|151
1648095300000|2022-03-24 04:15:00|13717.2|13707.2|13719.2|13709.2|13732.2|13722.2|13717.2|13707.2|944
1648095600000|2022-03-24 04:20:00|13722.2|13712.2|13727.2|13717.2|13728.2|13718.2|13719.2|13709.2|225
1648095900000|2022-03-24 04:25:00|13728.2|13718.2|13738.2|13728.2|13741.2|13731.2|13726.2|13716.2|1423
1648096200000|2022-03-24 04:30:00|13740.2|13730.2|13734.2|13724.2|13741.2|13731.2|13733.2|13723.2|735
1648096500000|2022-03-24 04:35:00|13732.2|13722.2|13725.2|13715.2|13732.2|13722.2|13725.2|13715.2|151
1648096800000|2022-03-24 04:40:00|13724.2|13714.2|13722.2|13712.2|13726.2|13716.2|13722.2|13712.2|214
1648097100000|2022-03-24 04:45:00|13723.2|13713.2|13724.2|13714.2|13733.2|13723.2|13723.2|13713.2|251
1648097400000|2022-03-24 04:50:00|13722.2|13712.2|13720.2|13710.2|13725.2|13715.2|13719.2|13709.2|238
1648097700000|2022-03-24 04:55:00|13723.2|13713.2|13723.2|13713.2|13723.2|13713.2|13719.2|13709.2|219
1648098000000|2022-03-24 05:00:00|13722.2|13712.2|13715.2|13705.2|13733.2|13723.2|13706.2|13696.2|5065
1648098300000|2022-03-24 05:05:00|13714.2|13704.2|13724.2|13714.2|13742.2|13732.2|13709.2|13699.2|3583
1648098600000|2022-03-24 05:10:00|13725.2|13715.2|13697.2|13687.2|13727.2|13717.2|13692.2|13682.2|2084
1648098900000|2022-03-24 05:15:00|13698.2|13688.2|13686.2|13676.2|13703.2|13693.2|13685.2|13675.2|2265
1648099200000|2022-03-24 05:20:00|13685.2|13675.2|13721.2|13711.2|13721.2|13711.2|13683.2|13673.2|2103
1648099500000|2022-03-24 05:25:00|13719.2|13709.2|13706.2|13696.2|13721.2|13711.2|13700.2|13690.2|1510
1648099800000|2022-03-24 05:30:00|13705.2|13695.2|13708.2|13698.2|13712.2|13702.2|13695.2|13685.2|1962
1648100100000|2022-03-24 05:35:00|13706.2|13696.2|13798.2|13788.2|13800.2|13790.2|13706.2|13696.2|8651
1648100400000|2022-03-24 05:40:00|13797.2|13787.2|13777.2|13767.2|13803.2|13793.2|13762.2|13752.2|5439
1648100700000|2022-03-24 05:45:00|13780.2|13770.2|13789.2|13779.2|13822.2|13812.2|13776.2|13766.2|6371
1648101000000|2022-03-24 05:50:00|13790.2|13780.2|13789.2|13779.2|13798.2|13788.2|13779.2|13769.2|2765
1648101300000|2022-03-24 05:55:00|13790.2|13780.2|13770.2|13760.2|13797.2|13787.2|13768.2|13758.2|2547
1648101600000|2022-03-24 06:00:00|13769.2|13759.2|13769.2|13759.2|13780.2|13770.2|13760.2|13750.2|2113
1648101900000|2022-03-24 06:05:00|13767.2|13757.2|13745.2|13735.2|13770.2|13760.2|13743.2|13733.2|2117
1648102200000|2022-03-24 06:10:00|13747.2|13737.2|13747.2|13737.2|13750.2|13740.2|13730.2|13720.2|3106
1648102500000|2022-03-24 06:15:00|13745.2|13735.2|13753.2|13743.2|13760.2|13750.2|13742.2|13732.2|2181
1648102800000|2022-03-24 06:20:00|13754.2|13744.2|13759.2|13749.2|13765.2|13755.2|13749.2|13739.2|1692
1648103100000|2022-03-24 06:25:00|13760.2|13750.2|13788.2|13778.2|13809.2|13799.2|13758.2|13748.2|3995
1648103400000|2022-03-24 06:30:00|13785.2|13775.2|13755.2|13745.2|13785.2|13775.2|13755.2|13745.2|3223
1648103700000|2022-03-24 06:35:00|13757.2|13747.2|13757.2|13747.2|13759.2|13749.2|13735.2|13725.2|4246
1648104000000|2022-03-24 06:40:00|13756.2|13746.2|13755.2|13745.2|13762.2|13752.2|13736.2|13726.2|3042
1648104300000|2022-03-24 06:45:00|13753.2|13743.2|13736.2|13726.2|13753.2|13743.2|13733.2|13723.2|4143
1648104600000|2022-03-24 06:50:00|13735.2|13725.2|13727.2|13717.2|13741.2|13731.2|13725.2|13715.2|4163
1648104900000|2022-03-24 06:55:00|13726.2|13716.2|13713.2|13703.2|13733.2|13723.2|13712.2|13702.2|5003
1648105200000|2022-03-24 07:00:00|13714.2|13704.2|13724.2|13714.2|13731.2|13721.2|13709.2|13699.2|1862
1648105500000|2022-03-24 07:05:00|13725.2|13715.2|13731.2|13721.2|13732.2|13722.2|13718.2|13708.2|528
1648105800000|2022-03-24 07:10:00|13732.2|13722.2|13735.2|13725.2|13737.2|13727.2|13729.2|13719.2|818
1648106100000|2022-03-24 07:15:00|13737.2|13727.2|13737.2|13727.2|13740.2|13730.2|13728.2|13718.2|795
1648106400000|2022-03-24 07:20:00|13736.2|13726.2|13741.2|13731.2|13743.2|13733.2|13736.2|13726.2|970
1648106700000|2022-03-24 07:25:00|13740.2|13730.2|13747.2|13737.2|13747.2|13737.2|13734.2|13724.2|820
1648107000000|2022-03-24 07:30:00|13748.2|13738.2|13738.2|13728.2|13749.2|13739.2|13738.2|13728.2|566
1648107300000|2022-03-24 07:35:00|13739.2|13729.2|13735.2|13725.2|13739.2|13729.2|13731.2|13721.2|551
1648107600000|2022-03-24 07:40:00|13734.2|13724.2|13745.2|13735.2|13746.2|13736.2|13732.2|13722.2|556
1648107900000|2022-03-24 07:45:00|13744.2|13734.2|13739.2|13729.2|13745.2|13735.2|13736.2|13726.2|537
1648108200000|2022-03-24 07:50:00|13740.2|13730.2|13737.2|13727.2|13745.2|13735.2|13734.2|13724.2|1697
1648108500000|2022-03-24 07:55:00|13738.2|13728.2|13741.2|13731.2|13744.2|13734.2|13737.2|13727.2|571
1648108800000|2022-03-24 08:00:00|13740.2|13729.2|13753.2|13742.2|13754.2|13743.2|13740.2|13728.2|1194
1648109100000|2022-03-24 08:05:00|13752.2|13741.2|13753.2|13742.2|13761.2|13750.2|13751.2|13740.2|981
1648109400000|2022-03-24 08:10:00|13752.2|13741.2|13750.2|13738.2|13763.2|13752.2|13741.2|13730.2|1258
1648109700000|2022-03-24 08:15:00|13751.2|13739.2|13744.2|13733.2|13751.2|13740.2|13742.2|13730.2|683
1648110000000|2022-03-24 08:20:00|13743.2|13732.2|13766.2|13754.2|13767.2|13756.2|13742.2|13731.2|857
1648110300000|2022-03-24 08:25:00|13767.2|13755.2|13762.2|13750.2|13769.2|13758.2|13750.2|13739.2|1601
1648110600000|2022-03-24 08:30:00|13766|13742|13770.5|13746.5|13794.8|13770.8|13764.1|13740.1|0
1648110900000|2022-03-24 08:35:00|13771.4|13747.4|13790.9|13766.9|13799.8|13775.8|13769.6|13745.6|304
1648111200000|2022-03-24 08:40:00|13791.2|13767.2|13783.1|13759.1|13796.8|13772.8|13780.4|13756.4|0
1648111500000|2022-03-24 08:45:00|13783|13759|13770.8|13746.8|13784.9|13760.9|13769.6|13745.6|0
1648111800000|2022-03-24 08:50:00|13770.5|13746.5|13773.2|13749.2|13777.6|13753.6|13769|13745|0
1648112100000|2022-03-24 08:55:00|13773|13749|13768.1|13744.1|13780.9|13756.9|13766.8|13742.8|0
1648112400000|2022-03-24 09:00:00|13760.2|13746.2|13761.2|13750.2|13764.2|13753.2|13755.2|13743.2|140
1648112700000|2022-03-24 09:05:00|13760.2|13749.2|13760.2|13748.2|13764.2|13752.2|13758.2|13747.2|269
1648113000000|2022-03-24 09:10:00|13761.2|13747.2|13765.2|13752.2|13766.2|13755.2|13759.2|13747.2|48
1648113300000|2022-03-24 09:15:00|13766.2|13753.2|13757.2|13746.2|13767.2|13755.2|13757.2|13745.2|251
1648113600000|2022-03-24 09:20:00|13758.2|13747.2|13751.2|13739.2|13759.2|13748.2|13749.2|13737.2|170
1648113900000|2022-03-24 09:25:00|13750.2|13738.2|13750.2|13739.2|13753.2|13742.2|13748.2|13736.2|106
1648114200000|2022-03-24 09:30:00|13751.2|13740.2|13754.2|13742.2|13755.2|13743.2|13748.2|13736.2|101
1648114500000|2022-03-24 09:35:00|13753.2|13743.2|13752.2|13741.2|13754.2|13743.2|13749.2|13738.2|71
1648114800000|2022-03-24 09:40:00|13751.2|13740.2|13747.2|13735.2|13751.2|13740.2|13746.2|13735.2|168
1648115100000|2022-03-24 09:45:00|13746.2|13736.2|13746.2|13735.2|13747.2|13736.2|13743.2|13732.2|92
1648115400000|2022-03-24 09:50:00|13745.2|13734.2|13739.2|13728.2|13747.2|13736.2|13738.2|13726.2|636
1648115700000|2022-03-24 09:55:00|13738.2|13727.2|13722.2|13710.2|13739.2|13728.2|13721.2|13709.2|974
1648116000000|2022-03-24 10:00:00|13721.2|13707.2|13723.2|13712.2|13727.2|13716.2|13714.2|13703.2|425
1648116300000|2022-03-24 10:05:00|13724.2|13711.2|13725.2|13713.2|13726.2|13715.2|13720.2|13708.2|212
1648116600000|2022-03-24 10:10:00|13724.2|13712.2|13725.2|13713.2|13731.2|13720.2|13724.2|13712.2|76
1648116900000|2022-03-24 10:15:00|13724.2|13712.2|13732.2|13721.2|13733.2|13722.2|13721.2|13710.2|65
1648117200000|2022-03-24 10:20:00|13731.2|13720.2|13729.2|13717.2|13732.2|13721.2|13722.2|13711.2|29
1648117500000|2022-03-24 10:25:00|13728.2|13716.2|13726.2|13715.2|13733.2|13722.2|13725.2|13714.2|98
1648117800000|2022-03-24 10:30:00|13727.2|13714.2|13720.2|13708.2|13727.2|13715.2|13712.2|13700.2|559
1648118100000|2022-03-24 10:35:00|13719.2|13706.2|13722.2|13710.2|13727.2|13716.2|13714.2|13703.2|219
1648118400000|2022-03-24 10:40:00|13721.2|13711.2|13727.2|13715.2|13727.2|13715.2|13717.2|13706.2|39
1648118700000|2022-03-24 10:45:00|13726.2|13714.2|13729.2|13717.2|13731.2|13720.2|13725.2|13714.2|68
1648119000000|2022-03-24 10:50:00|13728.2|13716.2|13732.2|13721.2|13735.2|13724.2|13728.2|13716.2|12
1648119300000|2022-03-24 10:55:00|13733.2|13720.2|13729.2|13717.2|13733.2|13722.2|13727.2|13716.2|9
1648119600000|2022-03-24 11:00:00|13730.2|13718.2|13739.2|13728.2|13739.2|13728.2|13729.2|13717.2|43
1648119900000|2022-03-24 11:05:00|13738.2|13727.2|13750.2|13738.2|13758.2|13747.2|13737.2|13725.2|195
1648120200000|2022-03-24 11:10:00|13749.2|13737.2|13751.2|13740.2|13754.2|13742.2|13745.2|13734.2|206
1648120500000|2022-03-24 11:15:00|13752.2|13741.2|13753.2|13741.2|13755.2|13744.2|13751.2|13740.2|142
1648120800000|2022-03-24 11:20:00|13752.2|13740.2|13756.2|13745.2|13758.2|13746.2|13749.2|13737.2|69
1648121100000|2022-03-24 11:25:00|13755.2|13744.2|13755.2|13744.2|13758.2|13747.2|13753.2|13742.2|91
1648121400000|2022-03-24 11:30:00|13754.2|13743.2|13760.2|13749.2|13761.2|13749.2|13754.2|13742.2|157
1648121700000|2022-03-24 11:35:00|13761.2|13748.2|13764.2|13752.2|13765.2|13754.2|13761.2|13748.2|205
1648122000000|2022-03-24 11:40:00|13762.2|13750.2|13757.2|13745.2|13765.2|13754.2|13734.2|13723.2|1260
1648122300000|2022-03-24 11:45:00|13756.2|13744.2|13758.2|13747.2|13764.2|13753.2|13754.2|13743.2|191
1648122600000|2022-03-24 11:50:00|13757.2|13746.2|13754.2|13743.2|13760.2|13749.2|13750.2|13738.2|70
1648122900000|2022-03-24 11:55:00|13755.2|13742.2|13758.2|13747.2|13761.2|13750.2|13754.2|13742.2|95
1648123200000|2022-03-24 12:00:00|13759.2|13748.2|13764.2|13752.2|13765.2|13753.2|13758.2|13746.2|247
1648123500000|2022-03-24 12:05:00|13763.2|13751.2|13754.2|13742.2|13767.2|13756.2|13753.2|13742.2|79
1648123800000|2022-03-24 12:10:00|13755.2|13743.2|13751.2|13740.2|13755.2|13744.2|13743.2|13732.2|281
1648124100000|2022-03-24 12:15:00|13752.2|13741.2|13739.2|13728.2|13753.2|13741.2|13736.2|13724.2|223
1648124400000|2022-03-24 12:20:00|13740.2|13727.2|13731.2|13720.2|13741.2|13730.2|13731.2|13720.2|133
1648124700000|2022-03-24 12:25:00|13732.2|13721.2|13737.2|13725.2|13738.2|13727.2|13731.2|13720.2|165
1648125000000|2022-03-24 12:30:00|13736.2|13726.2|13740.2|13729.2|13740.2|13729.2|13727.2|13716.2|123
1648125300000|2022-03-24 12:35:00|13741.2|13730.2|13741.2|13730.2|13745.2|13734.2|13739.2|13728.2|38
1648125600000|2022-03-24 12:40:00|13742.2|13731.2|13752.2|13740.2|13753.2|13742.2|13742.2|13731.2|144
1648125900000|2022-03-24 12:45:00|13751.2|13739.2|13748.2|13737.2|13752.2|13740.2|13744.2|13733.2|62
1648126200000|2022-03-24 12:50:00|13749.2|13738.2|13752.2|13741.2|13754.2|13743.2|13748.2|13736.2|120
1648126500000|2022-03-24 12:55:00|13753.2|13742.2|13743.2|13732.2|13754.2|13742.2|13740.2|13729.2|81
1648126800000|2022-03-24 13:00:00|13742.2|13731.2|13735.2|13724.2|13743.2|13732.2|13729.2|13717.2|206
1648127100000|2022-03-24 13:05:00|13736.2|13725.2|13742.2|13730.2|13746.2|13735.2|13735.2|13724.2|148
1648127400000|2022-03-24 13:10:00|13741.2|13729.2|13734.2|13723.2|13741.2|13730.2|13733.2|13722.2|245
1648127700000|2022-03-24 13:15:00|13735.2|13722.2|13742.2|13731.2|13742.2|13731.2|13734.2|13722.2|90
1648128000000|2022-03-24 13:20:00|13741.2|13730.2|13745.2|13734.2|13747.2|13735.2|13741.2|13729.2|57
1648128300000|2022-03-24 13:25:00|13746.2|13735.2|13708.2|13697.2|13748.2|13737.2|13705.2|13694.2|729
1648128600000|2022-03-24 13:30:00|13709.2|13698.2|13716.2|13704.2|13733.2|13721.2|13698.2|13686.2|2317
1648128900000|2022-03-24 13:35:00|13714.2|13702.2|13724.2|13712.2|13734.2|13723.2|13701.2|13689.2|1182
1648129200000|2022-03-24 13:40:00|13725.2|13714.2|13727.2|13716.2|13746.2|13735.2|13720.2|13708.2|780
1648129500000|2022-03-24 13:45:00|13728.2|13715.2|13710.2|13699.2|13730.2|13719.2|13709.2|13698.2|526
1648129800000|2022-03-24 13:50:00|13711.2|13700.2|13711.2|13699.2|13723.2|13712.2|13700.2|13689.2|676
1648130100000|2022-03-24 13:55:00|13712.2|13700.2|13693.2|13681.2|13720.2|13709.2|13692.2|13680.2|1201
1648130400000|2022-03-24 14:00:00|13692.2|13682.2|13704.2|13692.2|13713.2|13702.2|13692.2|13681.2|907
1648130700000|2022-03-24 14:05:00|13706.2|13693.2|13697.2|13686.2|13712.2|13701.2|13691.2|13680.2|687
1648131000000|2022-03-24 14:10:00|13698.2|13687.2|13707.2|13695.2|13707.2|13696.2|13690.2|13679.2|517
1648131300000|2022-03-24 14:15:00|13708.2|13696.2|13702.2|13691.2|13709.2|13697.2|13688.2|13676.2|655
1648131600000|2022-03-24 14:20:00|13703.2|13690.2|13700.2|13688.2|13715.2|13703.2|13697.2|13686.2|774
1648131900000|2022-03-24 14:25:00|13699.2|13689.2|13703.2|13692.2|13707.2|13696.2|13694.2|13683.2|650
1648132200000|2022-03-24 14:30:00|13702.2|13691.2|13714.2|13703.2|13719.2|13708.2|13693.2|13681.2|778
1648132500000|2022-03-24 14:35:00|13713.2|13702.2|13700.2|13689.2|13719.2|13707.2|13698.2|13687.2|516
1648132800000|2022-03-24 14:40:00|13701.2|13690.2|13714.2|13702.2|13714.2|13703.2|13697.2|13686.2|342
1648133100000|2022-03-24 14:45:00|13713.2|13703.2|13718.2|13706.2|13720.2|13709.2|13712.2|13700.2|616
1648133400000|2022-03-24 14:50:00|13719.2|13707.2|13717.2|13706.2|13723.2|13712.2|13711.2|13699.2|274
1648133700000|2022-03-24 14:55:00|13718.2|13707.2|13710.2|13698.2|13720.2|13709.2|13702.2|13691.2|258
1648134000000|2022-03-24 15:00:00|13709.2|13697.2|13711.2|13699.2|13731.2|13720.2|13704.2|13693.2|574
1648134300000|2022-03-24 15:05:00|13712.2|13700.2|13710.2|13699.2|13724.2|13713.2|13708.2|13697.2|359
1648134600000|2022-03-24 15:10:00|13709.2|13698.2|13730.2|13719.2|13730.2|13719.2|13708.2|13697.2|340
1648134900000|2022-03-24 15:15:00|13729.2|13718.2|13734.2|13723.2|13736.2|13724.2|13727.2|13716.2|311
1648135200000|2022-03-24 15:20:00|13735.2|13722.2|13736.2|13724.2|13739.2|13728.2|13728.2|13717.2|250
1648135500000|2022-03-24 15:25:00|13735.2|13725.2|13743.2|13732.2|13749.2|13738.2|13735.2|13724.2|365
1648135800000|2022-03-24 15:30:00|13744.2|13733.2|13740.2|13729.2|13746.2|13735.2|13739.2|13727.2|260
1648136100000|2022-03-24 15:35:00|13739.2|13728.2|13751.2|13740.2|13751.2|13740.2|13738.2|13726.2|280
1648136400000|2022-03-24 15:40:00|13750.2|13739.2|13756.2|13744.2|13757.2|13746.2|13748.2|13737.2|256
1648136700000|2022-03-24 15:45:00|13755.2|13745.2|13750.2|13739.2|13761.2|13750.2|13750.2|13739.2|267
1648137000000|2022-03-24 15:50:00|13751.2|13738.2|13754.2|13742.2|13759.2|13748.2|13746.2|13735.2|198
1648137300000|2022-03-24 15:55:00|13753.2|13741.2|13746.2|13735.2|13756.2|13745.2|13746.2|13735.2|178
1648137600000|2022-03-24 16:00:00|13745.2|13734.2|13734.2|13723.2|13750.2|13739.2|13734.2|13723.2|213
1648137900000|2022-03-24 16:05:00|13733.2|13722.2|13746.2|13735.2|13749.2|13737.2|13731.2|13720.2|175
1648138200000|2022-03-24 16:10:00|13747.2|13736.2|13751.2|13739.2|13752.2|13740.2|13746.2|13735.2|75
1648138500000|2022-03-24 16:15:00|13750.2|13740.2|13755.2|13744.2|13755.2|13744.2|13745.2|13734.2|140
1648138800000|2022-03-24 16:20:00|13754.2|13743.2|13747.2|13736.2|13756.2|13745.2|13747.2|13736.2|144
1648139100000|2022-03-24 16:25:00|13746.2|13735.2|13750.2|13739.2|13751.2|13740.2|13742.2|13731.2|175
1648139400000|2022-03-24 16:30:00|13749.2|13738.2|13744.2|13732.2|13753.2|13742.2|13742.2|13730.2|211
1648139700000|2022-03-24 16:35:00|13743.2|13731.2|13749.2|13737.2|13749.2|13738.2|13737.2|13726.2|146
1648140000000|2022-03-24 16:40:00|13748.2|13736.2|13750.2|13739.2|13752.2|13741.2|13745.2|13734.2|79
1648140300000|2022-03-24 16:45:00|13749.2|13738.2|13739.2|13728.2|13749.2|13738.2|13738.2|13727.2|112
1648140600000|2022-03-24 16:50:00|13740.2|13729.2|13743.2|13731.2|13747.2|13735.2|13738.2|13726.2|64
1648140900000|2022-03-24 16:55:00|13742.2|13730.2|13745.2|13733.2|13748.2|13736.2|13741.2|13729.2|95
1648141200000|2022-03-24 17:00:00|13744.2|13732.2|13734.2|13723.2|13746.2|13735.2|13733.2|13722.2|238
1648141500000|2022-03-24 17:05:00|13736.2|13724.2|13726.2|13715.2|13742.2|13731.2|13725.2|13713.2|205
1648141800000|2022-03-24 17:10:00|13727.2|13716.2|13737.2|13725.2|13738.2|13727.2|13722.2|13711.2|106
1648142100000|2022-03-24 17:15:00|13736.2|13726.2|13736.2|13724.2|13743.2|13732.2|13733.2|13721.2|100
1648142400000|2022-03-24 17:20:00|13735.2|13723.2|13732.2|13720.2|13735.2|13723.2|13726.2|13715.2|35
1648142700000|2022-03-24 17:25:00|13733.2|13721.2|13731.2|13720.2|13737.2|13726.2|13730.2|13718.2|67
1648143000000|2022-03-24 17:30:00|13732.2|13719.2|13732.2|13720.2|13737.2|13726.2|13722.2|13711.2|185
1648143300000|2022-03-24 17:35:00|13731.2|13721.2|13727.2|13715.2|13732.2|13721.2|13726.2|13715.2|98
1648143600000|2022-03-24 17:40:00|13726.2|13716.2|13736.2|13724.2|13736.2|13725.2|13726.2|13714.2|41
1648143900000|2022-03-24 17:45:00|13735.2|13725.2|13736.2|13725.2|13740.2|13729.2|13733.2|13722.2|83
1648144200000|2022-03-24 17:50:00|13735.2|13724.2|13734.2|13723.2|13737.2|13725.2|13731.2|13720.2|54
1648144500000|2022-03-24 17:55:00|13735.2|13722.2|13735.2|13723.2|13742.2|13731.2|13732.2|13721.2|68
1648144800000|2022-03-24 18:00:00|13734.2|13722.2|13745.2|13734.2|13746.2|13735.2|13734.2|13722.2|128
1648145100000|2022-03-24 18:05:00|13746.2|13733.2|13745.2|13734.2|13749.2|13737.2|13742.2|13731.2|469
1648145400000|2022-03-24 18:10:00|13744.2|13733.2|13739.2|13727.2|13745.2|13734.2|13737.2|13725.2|45
1648145700000|2022-03-24 18:15:00|13740.2|13728.2|13738.2|13726.2|13743.2|13732.2|13737.2|13726.2|24
1648146000000|2022-03-24 18:20:00|13737.2|13727.2|13737.2|13725.2|13740.2|13729.2|13732.2|13720.2|120
1648146300000|2022-03-24 18:25:00|13736.2|13726.2|13743.2|13731.2|13743.2|13732.2|13735.2|13724.2|40
1648146600000|2022-03-24 18:30:00|13744.2|13732.2|13734.2|13722.2|13745.2|13733.2|13729.2|13717.2|109
1648146900000|2022-03-24 18:35:00|13733.2|13723.2|13733.2|13721.2|13734.2|13723.2|13729.2|13718.2|135
1648147200000|2022-03-24 18:40:00|13732.2|13722.2|13736.2|13724.2|13736.2|13725.2|13732.2|13721.2|19
1648147500000|2022-03-24 18:45:00|13735.2|13725.2|13728.2|13716.2|13736.2|13725.2|13726.2|13715.2|84
1648147800000|2022-03-24 18:50:00|13729.2|13717.2|13739.2|13727.2|13741.2|13730.2|13728.2|13716.2|77
1648148100000|2022-03-24 18:55:00|13738.2|13728.2|13744.2|13733.2|13746.2|13734.2|13733.2|13722.2|170
1648148400000|2022-03-24 19:00:00|13743.2|13732.2|13739.2|13727.2|13744.2|13733.2|13735.2|13724.2|141
1648148700000|2022-03-24 19:05:00|13740.2|13728.2|13749.2|13737.2|13750.2|13738.2|13739.2|13727.2|53
1648149000000|2022-03-24 19:10:00|13748.2|13736.2|13747.2|13735.2|13750.2|13738.2|13747.2|13735.2|15
1648149300000|2022-03-24 19:15:00|13746.2|13733.2|13750.2|13739.2|13750.2|13739.2|13744.2|13733.2|47
1648149600000|2022-03-24 19:20:00|13751.2|13738.2|13758.2|13747.2|13758.2|13747.2|13750.2|13738.2|129
1648149900000|2022-03-24 19:25:00|13757.2|13745.2|13764.2|13753.2|13764.2|13753.2|13757.2|13745.2|222
1648150200000|2022-03-24 19:30:00|13763.2|13752.2|13764.2|13753.2|13766.2|13754.2|13759.2|13748.2|168
1648150500000|2022-03-24 19:35:00|13765.2|13754.2|13764.2|13753.2|13767.2|13755.2|13764.2|13752.2|133
1648150800000|2022-03-24 19:40:00|13763.2|13752.2|13762.2|13752.2|13765.2|13753.2|13760.2|13748.2|73
1648151100000|2022-03-24 19:45:00|13761.7|13751.7|13761.7|13751.7|13764.7|13754.7|13760.2|13750.2|105
1648151400000|2022-03-24 19:50:00|13762.7|13752.7|13764.2|13754.2|13765.7|13755.7|13762.2|13752.2|145
1648151700000|2022-03-24 19:55:00|13763.7|13753.7|13762.7|13752.7|13765.2|13755.2|13758.7|13748.7|348
1648152000000|2022-03-24 20:00:00|13763.2|13753.2|13762.2|13752.2|13764.7|13754.7|13759.7|13749.7|166
1648152300000|2022-03-24 20:05:00|13761.7|13751.7|13762.2|13752.2|13762.7|13752.7|13761.7|13751.7|26
1648152600000|2022-03-24 20:10:00|13761.7|13751.7|13757.2|13747.2|13761.7|13751.7|13756.2|13746.2|141
1648152900000|2022-03-24 20:15:00|13757.7|13747.7|13757.2|13747.2|13757.7|13747.7|13757.2|13747.2|4
1648153200000|2022-03-24 20:20:00|13756.2|13746.2|13756.2|13746.2|13756.2|13746.2|13753.7|13743.7|33
1648153500000|2022-03-24 20:25:00|13755.7|13745.7|13756.2|13746.2|13756.2|13746.2|13755.7|13745.7|0
1648153800000|2022-03-24 20:30:00|13756.7|13746.7|13757.2|13747.2|13757.2|13747.2|13756.7|13746.7|8
1648154100000|2022-03-24 20:35:00|13758.2|13748.2|13758.2|13748.2|13758.2|13748.2|13758.2|13748.2|2
1648154400000|2022-03-24 20:40:00|13759.7|13749.7|13758.2|13748.2|13760.7|13750.7|13758.2|13748.2|31
1648154700000|2022-03-24 20:45:00|13758.7|13748.7|13754.2|13744.2|13758.7|13748.7|13754.2|13744.2|26
1648155000000|2022-03-24 20:50:00|13754.7|13744.7|13752.2|13742.2|13756.7|13746.7|13752.2|13742.2|43
1648155300000|2022-03-24 20:55:00|13751.7|13741.7|13748.2|13738.2|13754.7|13744.7|13748.2|13738.2|83
1648155600000|2022-03-24 21:00:00|13748.7|13738.7|13748.7|13738.7|13748.7|13738.7|13747.7|13737.7|5
1648155900000|2022-03-24 21:05:00|13749.2|13739.2|13749.2|13739.2|13749.2|13739.2|13749.2|13739.2|2
1648156200000|2022-03-24 21:10:00|13747.2|13737.2|13752.2|13742.2|13752.2|13742.2|13745.7|13735.7|23
1648156500000|2022-03-24 21:15:00|13756.7|13732.7|13756.7|13732.7|13756.8|13732.8|13756.6|13732.6|0
1648156800000|2022-03-24 21:20:00|13757|13733|13756.9|13732.9|13757.4|13733.4|13756.5|13732.5|0
1648157100000|2022-03-24 21:25:00|13757|13733|13757.1|13733.1|13757.6|13733.6|13757|13733|0
1648157400000|2022-03-24 21:30:00|13756.5|13732.5|13756.4|13732.4|13756.5|13732.5|13756.4|13732.4|0
1648157700000|2022-03-24 21:35:00|13756.5|13732.5|13756|13732|13756.5|13732.5|13756|13732|0
1648158000000|2022-03-24 21:40:00|13755.1|13731.1|13755.1|13731.1|13755.2|13731.2|13755.1|13731.1|0
1648158300000|2022-03-24 21:45:00|13754.9|13730.9|13755.1|13731.1|13755.1|13731.1|13754.9|13730.9|0
1648158600000|2022-03-24 21:50:00|13755.2|13731.2|13757|13733|13757.5|13733.5|13755.2|13731.2|0
1648158900000|2022-03-24 21:55:00|13756.3|13732.3|13756.1|13732.1|13757|13733|13756|13732|0
1648159200000|2022-03-24 22:00:00|13756.9|13732.9|13757.8|13733.8|13759.9|13735.9|13752|13728|0
1648159500000|2022-03-24 22:05:00|13758.1|13734.1|13752.6|13728.6|13758.1|13734.1|13751.7|13727.7|0
1648159800000|2022-03-24 22:10:00|13753.6|13729.6|13749.6|13725.6|13753.6|13729.6|13748.1|13724.1|0
1648160100000|2022-03-24 22:15:00|13749.3|13725.3|13749|13725|13751.1|13727.1|13747.5|13723.5|0
1648160400000|2022-03-24 22:20:00|13748.7|13724.7|13749.3|13725.3|13751.1|13727.1|13748.7|13724.7|0
1648160700000|2022-03-24 22:25:00|13749.9|13725.9|13749.9|13725.9|13754.2|13730.2|13749.9|13725.9|0
1648161000000|2022-03-24 22:30:00|13749.6|13725.6|13746.8|13722.8|13750.2|13726.2|13746.5|13722.5|0
1648161300000|2022-03-24 22:35:00|13746.5|13722.5|13745.6|13721.6|13748.7|13724.7|13745|13721|0
1648161600000|2022-03-24 22:40:00|13745.3|13721.3|13745.6|13721.6|13746.2|13722.2|13745|13721|0
1648161900000|2022-03-24 22:45:00|13745|13721|13749.1|13725.1|13749.7|13725.7|13745|13721|0
1648162200000|2022-03-24 22:50:00|13748.5|13724.5|13748.5|13724.5|13750.3|13726.3|13747.9|13723.9|0
1648162500000|2022-03-24 22:55:00|13747.9|13723.9|13744.2|13720.2|13747.9|13723.9|13743.6|13719.6|0
1648162800000|2022-03-24 23:00:00|13743.6|13719.6|13744.2|13720.2|13745.5|13721.5|13743.6|13719.6|0
1648163100000|2022-03-24 23:05:00|13744.9|13720.9|13744.5|13720.5|13746.1|13722.1|13744.2|13720.2|0
1648163400000|2022-03-24 23:10:00|13744.9|13720.9|13741.2|13717.2|13744.9|13720.9|13740|13716|0
1648163700000|2022-03-24 23:15:00|13741.8|13717.8|13744.9|13720.9|13746.1|13722.1|13741.8|13717.8|0
1648164000000|2022-03-24 23:20:00|13745.1|13721.1|13749.8|13725.8|13749.8|13725.8|13744.2|13720.2|0
1648164300000|2022-03-24 23:25:00|13749.1|13725.1|13747.9|13723.9|13751.6|13727.6|13747.6|13723.6|0
1648164600000|2022-03-24 23:30:00|13747.6|13723.6|13746.7|13722.7|13749.1|13725.1|13746.1|13722.1|0
1648164900000|2022-03-24 23:35:00|13746.1|13722.1|13744.9|13720.9|13748.5|13724.5|13743.7|13719.7|0
1648165200000|2022-03-24 23:40:00|13744.6|13720.6|13746.7|13722.7|13746.7|13722.7|13743.1|13719.1|0
1648165500000|2022-03-24 23:45:00|13747|13723|13746.1|13722.1|13748.5|13724.5|13744.9|13720.9|0
1648165800000|2022-03-24 23:50:00|13745.8|13721.8|13746.2|13722.2|13747.9|13723.9|13745|13721|0
1648166100000|2022-03-24 23:55:00|13746.8|13722.8|13745|13721|13747.4|13723.4|13744.4|13720.4|0
1648166400000|2022-03-25 00:00:00|13746.2|13722.2|13739.5|13715.5|13746.2|13722.2|13738.3|13714.3|0
1648166700000|2022-03-25 00:05:00|13740.1|13716.1|13737|13713|13740.1|13716.1|13735.8|13711.8|0
1648167000000|2022-03-25 00:10:00|13735.8|13711.8|13733.3|13709.3|13737.6|13713.6|13732.1|13708.1|0
1648167300000|2022-03-25 00:15:00|13734|13710|13734.9|13710.9|13734.9|13710.9|13729.1|13705.1|0
1648167600000|2022-03-25 00:20:00|13734.5|13710.5|13729.7|13705.7|13737.3|13713.3|13729.4|13705.4|0
1648167900000|2022-03-25 00:25:00|13730|13706|13732.1|13708.1|13734.5|13710.5|13729.1|13705.1|0
1648168200000|2022-03-25 00:30:00|13732.3|13708.3|13740.1|13716.1|13741|13717|13732.3|13708.3|0
1648168500000|2022-03-25 00:35:00|13740.3|13716.3|13741.9|13717.9|13743.5|13719.5|13736.2|13712.2|0
1648168800000|2022-03-25 00:40:00|13742.2|13718.2|13741|13717|13745|13721|13740.9|13716.9|0
1648169100000|2022-03-25 00:45:00|13741.3|13717.3|13741.3|13717.3|13744.4|13720.4|13740.7|13716.7|0
1648169400000|2022-03-25 00:50:00|13741.6|13717.6|13734.7|13710.7|13741.6|13717.6|13733.5|13709.5|0
1648169700000|2022-03-25 00:55:00|13734.4|13710.4|13732.3|13708.3|13739.5|13715.5|13732.3|13708.3|0
1648170000000|2022-03-25 01:00:00|13731.2|13721.2|13721.2|13711.2|13731.2|13721.2|13706.7|13696.7|1914
1648170300000|2022-03-25 01:05:00|13720.7|13710.7|13725.7|13715.7|13726.2|13716.2|13717.7|13707.7|1756
1648170600000|2022-03-25 01:10:00|13725.2|13715.2|13734.2|13724.2|13735.7|13725.7|13723.2|13713.2|2204
1648170900000|2022-03-25 01:15:00|13734.7|13724.7|13738.7|13728.7|13743.2|13733.2|13717.2|13707.2|3924
1648171200000|2022-03-25 01:20:00|13736.7|13726.7|13728.2|13718.2|13750.2|13740.2|13726.7|13716.7|3955
1648171500000|2022-03-25 01:25:00|13731.2|13721.2|13732.2|13722.2|13740.7|13730.7|13726.7|13716.7|3577
1648171800000|2022-03-25 01:30:00|13732.7|13722.7|13749.2|13739.2|13754.2|13744.2|13686.7|13676.7|12268
1648172100000|2022-03-25 01:35:00|13753.2|13743.2|13762.7|13752.7|13764.2|13754.2|13727.2|13717.2|6452
1648172400000|2022-03-25 01:40:00|13763.7|13753.7|13760.2|13750.2|13790.2|13780.2|13752.2|13742.2|6082
1648172700000|2022-03-25 01:45:00|13758.7|13748.7|13732.2|13722.2|13780.2|13770.2|13725.2|13715.2|5238
1648173000000|2022-03-25 01:50:00|13733.2|13723.2|13786.2|13776.2|13786.2|13776.2|13730.2|13720.2|5058
1648173300000|2022-03-25 01:55:00|13785.2|13775.2|13765.2|13755.2|13792.2|13782.2|13752.2|13742.2|3492
1648173600000|2022-03-25 02:00:00|13764.2|13754.2|13738.2|13728.2|13765.2|13755.2|13736.2|13726.2|3693
1648173900000|2022-03-25 02:05:00|13739.2|13729.2|13729.2|13719.2|13754.2|13744.2|13729.2|13719.2|3708
1648174200000|2022-03-25 02:10:00|13728.2|13718.2|13724.2|13714.2|13747.2|13737.2|13720.2|13710.2|2975
1648174500000|2022-03-25 02:15:00|13723.2|13713.2|13738.2|13728.2|13754.2|13744.2|13717.2|13707.2|2773
1648174800000|2022-03-25 02:20:00|13737.2|13727.2|13728.2|13718.2|13750.2|13740.2|13721.2|13711.2|2711
1648175100000|2022-03-25 02:25:00|13727.2|13717.2|13715.2|13705.2|13727.2|13717.2|13705.2|13695.2|2917
1648175400000|2022-03-25 02:30:00|13714.2|13704.2|13715.2|13705.2|13732.2|13722.2|13706.2|13696.2|2953
1648175700000|2022-03-25 02:35:00|13716.2|13706.2|13719.2|13709.2|13719.2|13709.2|13697.2|13687.2|3235
1648176000000|2022-03-25 02:40:00|13720.2|13710.2|13713.2|13703.2|13740.2|13730.2|13705.2|13695.2|3250
1648176300000|2022-03-25 02:45:00|13714.2|13704.2|13718.2|13708.2|13737.2|13727.2|13713.2|13703.2|2330
1648176600000|2022-03-25 02:50:00|13719.2|13709.2|13703.2|13693.2|13721.2|13711.2|13701.2|13691.2|2952
1648176900000|2022-03-25 02:55:00|13702.2|13692.2|13701.2|13691.2|13717.2|13707.2|13695.2|13685.2|2943
1648177200000|2022-03-25 03:00:00|13700.2|13690.2|13677.2|13667.2|13706.2|13696.2|13672.2|13662.2|4376
1648177500000|2022-03-25 03:05:00|13676.2|13666.2|13662.2|13652.2|13678.2|13668.2|13656.2|13646.2|4888
1648177800000|2022-03-25 03:10:00|13661.2|13651.2|13658.2|13648.2|13671.2|13661.2|13651.2|13641.2|2873
1648178100000|2022-03-25 03:15:00|13657.2|13647.2|13650.2|13640.2|13664.2|13654.2|13646.2|13636.2|3755
1648178400000|2022-03-25 03:20:00|13648.2|13638.2|13645.2|13635.2|13654.2|13644.2|13627.2|13617.2|3559
1648178700000|2022-03-25 03:25:00|13643.2|13633.2|13616.2|13606.2|13658.2|13648.2|13615.2|13605.2|3278
1648179000000|2022-03-25 03:30:00|13620.2|13610.2|13635.2|13625.2|13646.2|13636.2|13618.2|13608.2|1330
1648179300000|2022-03-25 03:35:00|13634.2|13624.2|13637.2|13627.2|13642.2|13632.2|13630.2|13620.2|782
1648179600000|2022-03-25 03:40:00|13636.2|13626.2|13631.2|13621.2|13642.2|13632.2|13630.2|13620.2|1441
1648179900000|2022-03-25 03:45:00|13632.2|13622.2|13628.2|13618.2|13638.2|13628.2|13624.2|13614.2|651
1648180200000|2022-03-25 03:50:00|13629.2|13619.2|13634.2|13624.2|13638.2|13628.2|13625.2|13615.2|839
1648180500000|2022-03-25 03:55:00|13633.2|13623.2|13645.2|13635.2|13647.2|13637.2|13633.2|13623.2|682
1648180800000|2022-03-25 04:00:00|13643.2|13633.2|13646.2|13636.2|13646.2|13636.2|13642.2|13632.2|197
1648181100000|2022-03-25 04:05:00|13645.2|13635.2|13643.2|13633.2|13647.2|13637.2|13643.2|13633.2|423
1648181400000|2022-03-25 04:10:00|13645.2|13635.2|13649.2|13639.2|13654.2|13644.2|13643.2|13633.2|426
1648181700000|2022-03-25 04:15:00|13651.2|13641.2|13647.2|13637.2|13651.2|13641.2|13647.2|13637.2|144
1648182000000|2022-03-25 04:20:00|13646.2|13636.2|13646.2|13636.2|13649.2|13639.2|13646.2|13636.2|211
1648182300000|2022-03-25 04:25:00|13647.2|13637.2|13647.2|13637.2|13649.2|13639.2|13645.2|13635.2|577
1648182600000|2022-03-25 04:30:00|13648.2|13638.2|13643.2|13633.2|13648.2|13638.2|13643.2|13633.2|406
1648182900000|2022-03-25 04:35:00|13641.2|13631.2|13641.2|13631.2|13645.2|13635.2|13639.2|13629.2|236
1648183200000|2022-03-25 04:40:00|13640.2|13630.2|13641.2|13631.2|13645.2|13635.2|13640.2|13630.2|280
1648183500000|2022-03-25 04:45:00|13640.2|13630.2|13639.2|13629.2|13643.2|13633.2|13639.2|13629.2|356
1648183800000|2022-03-25 04:50:00|13641.2|13631.2|13639.2|13629.2|13642.2|13632.2|13636.2|13626.2|405
1648184100000|2022-03-25 04:55:00|13640.2|13630.2|13649.2|13639.2|13656.2|13646.2|13640.2|13630.2|1163
1648184400000|2022-03-25 05:00:00|13648.2|13638.2|13568.2|13558.2|13649.2|13639.2|13568.2|13558.2|9729
1648184700000|2022-03-25 05:05:00|13570.2|13560.2|13536.2|13526.2|13585.2|13575.2|13536.2|13526.2|6552
1648185000000|2022-03-25 05:10:00|13535.2|13525.2|13548.2|13538.2|13552.2|13542.2|13522.2|13512.2|5515
1648185300000|2022-03-25 05:15:00|13545.2|13535.2|13536.2|13526.2|13549.2|13539.2|13506.2|13496.2|5423
1648185600000|2022-03-25 05:20:00|13538.2|13528.2|13547.2|13537.2|13565.2|13555.2|13538.2|13528.2|3562
1648185900000|2022-03-25 05:25:00|13546.2|13536.2|13537.2|13527.2|13564.2|13554.2|13529.2|13519.2|3558
1648186200000|2022-03-25 05:30:00|13536.2|13526.2|13500.2|13490.2|13538.2|13528.2|13500.2|13490.2|5145
1648186500000|2022-03-25 05:35:00|13501.2|13491.2|13555.2|13545.2|13559.2|13549.2|13500.2|13490.2|3735
1648186800000|2022-03-25 05:40:00|13554.2|13544.2|13490.2|13480.2|13554.2|13544.2|13486.2|13476.2|4917
1648187100000|2022-03-25 05:45:00|13489.2|13479.2|13506.2|13496.2|13517.2|13507.2|13480.2|13470.2|5646
1648187400000|2022-03-25 05:50:00|13502.2|13492.2|13489.2|13479.2|13509.2|13499.2|13482.2|13472.2|4242
1648187700000|2022-03-25 05:55:00|13488.2|13478.2|13521.2|13511.2|13535.2|13525.2|13481.2|13471.2|4730
1648188000000|2022-03-25 06:00:00|13522.2|13512.2|13519.2|13509.2|13551.2|13541.2|13514.2|13504.2|3457
1648188300000|2022-03-25 06:05:00|13522.2|13512.2|13508.2|13498.2|13537.2|13527.2|13493.2|13483.2|3563
1648188600000|2022-03-25 06:10:00|13509.2|13499.2|13537.2|13527.2|13556.2|13546.2|13509.2|13499.2|3195
1648188900000|2022-03-25 06:15:00|13536.2|13526.2|13559.2|13549.2|13565.2|13555.2|13535.2|13525.2|3435
1648189200000|2022-03-25 06:20:00|13558.2|13548.2|13537.2|13527.2|13562.2|13552.2|13530.2|13520.2|2908
1648189500000|2022-03-25 06:25:00|13536.2|13526.2|13525.2|13515.2|13548.2|13538.2|13514.2|13504.2|3543
1648189800000|2022-03-25 06:30:00|13528.2|13518.2|13504.2|13494.2|13539.2|13529.2|13501.2|13491.2|4706
1648190100000|2022-03-25 06:35:00|13503.2|13493.2|13503.2|13493.2|13512.2|13502.2|13491.2|13481.2|3313
1648190400000|2022-03-25 06:40:00|13502.2|13492.2|13493.2|13483.2|13518.2|13508.2|13491.2|13481.2|5652
1648190700000|2022-03-25 06:45:00|13496.2|13486.2|13488.2|13478.2|13500.2|13490.2|13471.2|13461.2|6531
1648191000000|2022-03-25 06:50:00|13489.2|13479.2|13500.2|13490.2|13508.2|13498.2|13488.2|13478.2|4996
1648191300000|2022-03-25 06:55:00|13501.2|13491.2|13477.2|13467.2|13506.2|13496.2|13472.2|13462.2|8244
1648191600000|2022-03-25 07:00:00|13478.2|13468.2|13479.2|13469.2|13486.2|13476.2|13442.2|13432.2|4316
1648191900000|2022-03-25 07:05:00|13480.2|13470.2|13480.2|13470.2|13484.2|13474.2|13470.2|13460.2|2218
1648192200000|2022-03-25 07:10:00|13482.2|13472.2|13494.2|13484.2|13500.2|13490.2|13480.2|13470.2|1826
1648192500000|2022-03-25 07:15:00|13493.2|13483.2|13470.2|13460.2|13498.2|13488.2|13458.2|13448.2|2678
1648192800000|2022-03-25 07:20:00|13472.2|13462.2|13463.2|13453.2|13477.2|13467.2|13458.2|13448.2|1173
1648193100000|2022-03-25 07:25:00|13462.2|13452.2|13469.2|13459.2|13480.2|13470.2|13462.2|13452.2|833
1648193400000|2022-03-25 07:30:00|13468.2|13458.2|13475.2|13465.2|13483.2|13473.2|13468.2|13458.2|1409
1648193700000|2022-03-25 07:35:00|13477.2|13467.2|13470.2|13460.2|13481.2|13471.2|13467.2|13457.2|1684
1648194000000|2022-03-25 07:40:00|13471.2|13461.2|13474.2|13464.2|13481.2|13471.2|13471.2|13461.2|1142
1648194300000|2022-03-25 07:45:00|13476.2|13466.2|13479.2|13469.2|13485.2|13475.2|13475.2|13465.2|967
1648194600000|2022-03-25 07:50:00|13485.2|13475.2|13485.2|13475.2|13492.2|13482.2|13482.2|13472.2|797
1648194900000|2022-03-25 07:55:00|13486.2|13476.2|13497.2|13487.2|13498.2|13488.2|13486.2|13476.2|639
1648195200000|2022-03-25 08:00:00|13498.2|13486.2|13487.2|13476.2|13501.2|13490.2|13481.2|13469.2|1942
1648195500000|2022-03-25 08:05:00|13488.2|13477.2|13476.2|13465.2|13492.2|13481.2|13475.2|13464.2|528
1648195800000|2022-03-25 08:10:00|13477.2|13466.2|13452.2|13440.2|13477.2|13466.2|13443.2|13431.2|1637
1648196100000|2022-03-25 08:15:00|13451.2|13439.2|13446.2|13435.2|13468.2|13456.2|13445.2|13434.2|1631
1648196400000|2022-03-25 08:20:00|13449.2|13437.2|13462.2|13450.2|13465.2|13453.2|13445.2|13434.2|2544
1648196700000|2022-03-25 08:25:00|13461.2|13451.2|13479.2|13468.2|13479.2|13468.2|13459.2|13447.2|2714
1648197000000|2022-03-25 08:30:00|13479.8|13455.8|13481.6|13457.6|13485|13461|13473|13449|0
1648197300000|2022-03-25 08:35:00|13483.4|13459.4|13484.7|13460.7|13488.3|13464.3|13479.1|13455.1|632
1648197600000|2022-03-25 08:40:00|13485.6|13461.6|13491.8|13467.8|13493|13469|13480.6|13456.6|0
1648197900000|2022-03-25 08:45:00|13492.1|13468.1|13490.6|13466.6|13494.2|13470.2|13486.7|13462.7|0
1648198200000|2022-03-25 08:50:00|13492.4|13468.4|13501.9|13477.9|13502.2|13478.2|13492.4|13468.4|0
1648198500000|2022-03-25 08:55:00|13502.8|13478.8|13505.7|13481.7|13509.1|13485.1|13498.3|13474.3|0
1648198800000|2022-03-25 09:00:00|13480.2|13470.2|13484.2|13473.2|13494.2|13483.2|13475.2|13464.2|827
1648199100000|2022-03-25 09:05:00|13483.2|13472.2|13467.2|13456.2|13483.2|13472.2|13462.2|13451.2|459
1648199400000|2022-03-25 09:10:00|13464.2|13455.2|13468.2|13457.2|13469.2|13457.2|13456.2|13444.2|445
1648199700000|2022-03-25 09:15:00|13469.2|13456.2|13485.2|13474.2|13493.2|13482.2|13469.2|13456.2|612
1648200000000|2022-03-25 09:20:00|13487.2|13473.2|13490.2|13479.2|13498.2|13486.2|13487.2|13473.2|380
1648200300000|2022-03-25 09:25:00|13492.2|13478.2|13484.2|13472.2|13492.2|13479.2|13480.2|13468.2|226
1648200600000|2022-03-25 09:30:00|13483.2|13471.2|13486.2|13475.2|13490.2|13479.2|13480.2|13468.2|246
1648200900000|2022-03-25 09:35:00|13487.2|13476.2|13488.2|13477.2|13492.2|13481.2|13484.2|13473.2|116
1648201200000|2022-03-25 09:40:00|13489.2|13478.2|13490.2|13479.2|13491.2|13480.2|13488.2|13477.2|99
1648201500000|2022-03-25 09:45:00|13489.2|13478.2|13495.2|13483.2|13497.2|13485.2|13488.2|13477.2|260
1648201800000|2022-03-25 09:50:00|13496.2|13484.2|13496.2|13484.2|13502.2|13490.2|13494.2|13483.2|490
1648202100000|2022-03-25 09:55:00|13495.2|13483.2|13493.2|13481.2|13496.2|13484.2|13493.2|13481.2|154
1648202400000|2022-03-25 10:00:00|13492.2|13482.2|13485.2|13473.2|13493.2|13482.2|13484.2|13473.2|171
1648202700000|2022-03-25 10:05:00|13484.2|13472.2|13482.2|13470.2|13486.2|13475.2|13481.2|13469.2|670
1648203000000|2022-03-25 10:10:00|13483.2|13471.2|13486.2|13475.2|13489.2|13477.2|13482.2|13471.2|126
1648203300000|2022-03-25 10:15:00|13487.2|13476.2|13490.2|13479.2|13492.2|13481.2|13485.2|13474.2|153
1648203600000|2022-03-25 10:20:00|13491.2|13480.2|13491.2|13479.2|13494.2|13483.2|13486.2|13475.2|156
1648203900000|2022-03-25 10:25:00|13492.2|13480.2|13495.2|13484.2|13498.2|13486.2|13491.2|13479.2|223
1648204200000|2022-03-25 10:30:00|13494.2|13483.2|13488.2|13477.2|13495.2|13484.2|13488.2|13476.2|83
1648204500000|2022-03-25 10:35:00|13489.2|13478.2|13485.2|13473.2|13489.2|13478.2|13484.2|13473.2|120
1648204800000|2022-03-25 10:40:00|13486.2|13474.2|13486.2|13474.2|13487.2|13476.2|13484.2|13473.2|116
1648205100000|2022-03-25 10:45:00|13485.2|13475.2|13483.2|13472.2|13487.2|13476.2|13481.2|13470.2|83
1648205400000|2022-03-25 10:50:00|13484.2|13474.2|13485.2|13474.2|13487.2|13476.2|13483.2|13472.2|120
1648205700000|2022-03-25 10:55:00|13486.2|13475.2|13497.2|13486.2|13498.2|13487.2|13486.2|13474.2|223
1648206000000|2022-03-25 11:00:00|13498.2|13487.2|13505.2|13494.2|13505.2|13494.2|13497.2|13485.2|286
1648206300000|2022-03-25 11:05:00|13506.2|13493.2|13499.2|13487.2|13506.2|13494.2|13497.2|13486.2|395
1648206600000|2022-03-25 11:10:00|13500.2|13488.2|13495.2|13484.2|13502.2|13490.2|13492.2|13481.2|160
1648206900000|2022-03-25 11:15:00|13494.2|13483.2|13499.2|13488.2|13503.2|13492.2|13493.2|13482.2|144
1648207200000|2022-03-25 11:20:00|13500.2|13489.2|13503.2|13492.2|13508.2|13497.2|13499.2|13487.2|196
1648207500000|2022-03-25 11:25:00|13502.2|13491.2|13516.2|13504.2|13517.2|13505.2|13502.2|13491.2|259
1648207800000|2022-03-25 11:30:00|13515.2|13505.2|13513.2|13502.2|13516.2|13505.2|13508.2|13496.2|112
1648208100000|2022-03-25 11:35:00|13512.2|13501.2|13509.2|13497.2|13513.2|13501.2|13503.2|13492.2|231
1648208400000|2022-03-25 11:40:00|13510.2|13498.2|13504.2|13493.2|13510.2|13498.2|13503.2|13491.2|809
1648208700000|2022-03-25 11:45:00|13505.2|13492.2|13505.2|13494.2|13508.2|13497.2|13502.2|13491.2|350
1648209000000|2022-03-25 11:50:00|13504.2|13493.2|13510.2|13498.2|13512.2|13501.2|13503.2|13492.2|606
1648209300000|2022-03-25 11:55:00|13509.2|13497.2|13511.2|13500.2|13514.2|13503.2|13508.2|13497.2|198
1648209600000|2022-03-25 12:00:00|13512.2|13499.2|13505.2|13494.2|13513.2|13502.2|13504.2|13493.2|171
1648209900000|2022-03-25 12:05:00|13506.2|13495.2|13505.2|13493.2|13508.2|13497.2|13504.2|13492.2|243
1648210200000|2022-03-25 12:10:00|13504.2|13494.2|13507.2|13495.2|13507.2|13495.2|13502.2|13490.2|92
1648210500000|2022-03-25 12:15:00|13506.2|13496.2|13511.2|13500.2|13512.2|13500.2|13506.2|13496.2|86
1648210800000|2022-03-25 12:20:00|13512.2|13501.2|13510.2|13499.2|13512.2|13501.2|13507.2|13495.2|69
1648211100000|2022-03-25 12:25:00|13509.2|13498.2|13505.2|13493.2|13509.2|13498.2|13500.2|13489.2|340
1648211400000|2022-03-25 12:30:00|13506.2|13494.2|13501.2|13489.2|13506.2|13495.2|13495.2|13484.2|179
1648211700000|2022-03-25 12:35:00|13500.2|13488.2|13504.2|13492.2|13506.2|13494.2|13496.2|13485.2|151
1648212000000|2022-03-25 12:40:00|13503.2|13491.2|13509.2|13497.2|13510.2|13498.2|13501.2|13490.2|80
1648212300000|2022-03-25 12:45:00|13508.2|13498.2|13514.2|13502.2|13514.2|13503.2|13506.2|13495.2|343
1648212600000|2022-03-25 12:50:00|13513.2|13503.2|13509.2|13497.2|13515.2|13504.2|13508.2|13497.2|147
1648212900000|2022-03-25 12:55:00|13508.2|13498.2|13510.2|13499.2|13511.2|13500.2|13505.2|13493.2|121
1648213200000|2022-03-25 13:00:00|13509.2|13498.2|13507.2|13495.2|13510.2|13499.2|13503.2|13492.2|130
1648213500000|2022-03-25 13:05:00|13508.2|13496.2|13508.2|13497.2|13511.2|13500.2|13507.2|13495.2|97
1648213800000|2022-03-25 13:10:00|13507.2|13496.2|13500.2|13489.2|13508.2|13496.2|13496.2|13484.2|243
1648214100000|2022-03-25 13:15:00|13501.2|13488.2|13492.2|13481.2|13501.2|13489.2|13492.2|13481.2|264
1648214400000|2022-03-25 13:20:00|13493.2|13480.2|13483.2|13472.2|13493.2|13480.2|13483.2|13472.2|227
1648214700000|2022-03-25 13:25:00|13485.2|13474.2|13488.2|13476.2|13490.2|13479.2|13479.2|13468.2|369
1648215000000|2022-03-25 13:30:00|13489.2|13477.2|13477.2|13465.2|13503.2|13491.2|13466.2|13454.2|1936
1648215300000|2022-03-25 13:35:00|13478.2|13466.2|13485.2|13473.2|13496.2|13485.2|13473.2|13461.2|965
1648215600000|2022-03-25 13:40:00|13484.2|13474.2|13493.2|13481.2|13497.2|13486.2|13480.2|13469.2|820
1648215900000|2022-03-25 13:45:00|13494.2|13482.2|13494.2|13482.2|13504.2|13493.2|13484.2|13473.2|570
1648216200000|2022-03-25 13:50:00|13493.2|13483.2|13502.2|13491.2|13508.2|13497.2|13489.2|13478.2|358
1648216500000|2022-03-25 13:55:00|13503.2|13490.2|13501.2|13489.2|13504.2|13493.2|13491.2|13480.2|406
1648216800000|2022-03-25 14:00:00|13503.2|13490.2|13475.2|13464.2|13504.2|13493.2|13470.2|13458.2|1391
1648217100000|2022-03-25 14:05:00|13476.2|13465.2|13492.2|13481.2|13494.2|13483.2|13476.2|13465.2|355
1648217400000|2022-03-25 14:10:00|13493.2|13480.2|13490.2|13478.2|13501.2|13490.2|13489.2|13477.2|432
1648217700000|2022-03-25 14:15:00|13489.2|13479.2|13496.2|13485.2|13499.2|13488.2|13482.2|13471.2|372
1648218000000|2022-03-25 14:20:00|13497.2|13486.2|13507.2|13496.2|13513.2|13502.2|13494.2|13483.2|350
1648218300000|2022-03-25 14:25:00|13508.2|13497.2|13506.2|13495.2|13509.2|13498.2|13499.2|13487.2|1068
1648218600000|2022-03-25 14:30:00|13505.2|13494.2|13516.2|13505.2|13516.2|13505.2|13499.2|13488.2|419
1648218900000|2022-03-25 14:35:00|13518.2|13504.2|13516.2|13505.2|13524.2|13513.2|13515.2|13504.2|477
1648219200000|2022-03-25 14:40:00|13515.2|13504.2|13509.2|13498.2|13525.2|13514.2|13507.2|13496.2|275
1648219500000|2022-03-25 14:45:00|13508.2|13497.2|13515.2|13503.2|13524.2|13513.2|13505.2|13494.2|367
1648219800000|2022-03-25 14:50:00|13514.2|13504.2|13513.2|13502.2|13523.2|13511.2|13505.2|13494.2|378
1648220100000|2022-03-25 14:55:00|13512.2|13501.2|13514.2|13503.2|13516.2|13505.2|13505.2|13493.2|274
1648220400000|2022-03-25 15:00:00|13515.2|13505.2|13501.2|13489.2|13516.2|13505.2|13493.2|13481.2|1123
1648220700000|2022-03-25 15:05:00|13500.2|13490.2|13486.2|13474.2|13505.2|13494.2|13484.2|13473.2|329
1648221000000|2022-03-25 15:10:00|13488.2|13475.2|13480.2|13469.2|13492.2|13481.2|13479.2|13468.2|377
1648221300000|2022-03-25 15:15:00|13479.2|13468.2|13476.2|13465.2|13487.2|13475.2|13475.2|13463.2|1278
1648221600000|2022-03-25 15:20:00|13477.2|13464.2|13474.2|13462.2|13484.2|13473.2|13474.2|13462.2|207
1648221900000|2022-03-25 15:25:00|13475.2|13463.2|13477.2|13466.2|13479.2|13467.2|13461.2|13449.2|444
1648222200000|2022-03-25 15:30:00|13478.2|13464.2|13473.2|13462.2|13480.2|13469.2|13463.2|13451.2|524
1648222500000|2022-03-25 15:35:00|13474.2|13461.2|13461.2|13450.2|13476.2|13465.2|13460.2|13449.2|522
1648222800000|2022-03-25 15:40:00|13460.2|13449.2|13481.2|13470.2|13481.2|13470.2|13459.2|13447.2|568
1648223100000|2022-03-25 15:45:00|13482.2|13471.2|13480.2|13469.2|13489.2|13478.2|13472.2|13461.2|432
1648223400000|2022-03-25 15:50:00|13481.2|13470.2|13484.2|13472.2|13492.2|13480.2|13477.2|13466.2|202
1648223700000|2022-03-25 15:55:00|13483.2|13471.2|13475.2|13463.2|13484.2|13471.2|13469.2|13457.2|227
1648224000000|2022-03-25 16:00:00|13473.2|13464.2|13478.2|13466.2|13479.2|13468.2|13467.2|13456.2|239
1648224300000|2022-03-25 16:05:00|13477.2|13467.2|13484.2|13472.2|13487.2|13476.2|13477.2|13466.2|345
1648224600000|2022-03-25 16:10:00|13483.2|13471.2|13489.2|13478.2|13491.2|13479.2|13482.2|13471.2|745
1648224900000|2022-03-25 16:15:00|13490.2|13479.2|13489.2|13477.2|13490.2|13479.2|13485.2|13473.2|418
1648225200000|2022-03-25 16:20:00|13488.2|13476.2|13489.2|13477.2|13489.2|13478.2|13482.2|13471.2|173
1648225500000|2022-03-25 16:25:00|13490.2|13478.2|13493.2|13482.2|13497.2|13485.2|13484.2|13473.2|200
1648225800000|2022-03-25 16:30:00|13494.2|13481.2|13494.2|13483.2|13496.2|13484.2|13485.2|13474.2|118
1648226100000|2022-03-25 16:35:00|13493.2|13482.2|13485.2|13474.2|13494.2|13483.2|13480.2|13468.2|180
1648226400000|2022-03-25 16:40:00|13486.2|13475.2|13489.2|13478.2|13490.2|13478.2|13483.2|13472.2|101
1648226700000|2022-03-25 16:45:00|13490.2|13479.2|13494.2|13482.2|13496.2|13485.2|13487.2|13476.2|152
1648227000000|2022-03-25 16:50:00|13493.2|13481.2|13487.2|13476.2|13502.2|13491.2|13484.2|13472.2|186
1648227300000|2022-03-25 16:55:00|13486.2|13475.2|13498.2|13487.2|13499.2|13488.2|13481.2|13470.2|92
1648227600000|2022-03-25 17:00:00|13499.2|13486.2|13501.2|13489.2|13502.2|13490.2|13491.2|13480.2|152
1648227900000|2022-03-25 17:05:00|13500.2|13488.2|13505.2|13494.2|13505.2|13494.2|13494.2|13483.2|219
1648228200000|2022-03-25 17:10:00|13504.2|13493.2|13493.2|13482.2|13505.2|13493.2|13492.2|13480.2|258
1648228500000|2022-03-25 17:15:00|13494.2|13483.2|13502.2|13490.2|13504.2|13493.2|13493.2|13482.2|135
1648228800000|2022-03-25 17:20:00|13501.2|13491.2|13491.2|13480.2|13504.2|13493.2|13486.2|13475.2|205
1648229100000|2022-03-25 17:25:00|13492.2|13482.2|13493.2|13482.2|13495.2|13484.2|13489.2|13477.2|190
1648229400000|2022-03-25 17:30:00|13494.2|13483.2|13498.2|13487.2|13500.2|13489.2|13494.2|13483.2|267
1648229700000|2022-03-25 17:35:00|13499.2|13486.2|13495.2|13484.2|13499.2|13487.2|13493.2|13481.2|166
1648230000000|2022-03-25 17:40:00|13496.2|13485.2|13499.2|13488.2|13500.2|13489.2|13494.2|13482.2|175
1648230300000|2022-03-25 17:45:00|13500.2|13489.2|13498.2|13487.2|13502.2|13491.2|13497.2|13486.2|185
1648230600000|2022-03-25 17:50:00|13499.2|13486.2|13500.2|13489.2|13502.2|13491.2|13499.2|13486.2|101
1648230900000|2022-03-25 17:55:00|13501.2|13490.2|13507.2|13495.2|13508.2|13496.2|13499.2|13488.2|215
1648231200000|2022-03-25 18:00:00|13508.2|13496.2|13509.2|13498.2|13510.2|13499.2|13503.2|13491.2|212
1648231500000|2022-03-25 18:05:00|13508.2|13497.2|13512.2|13501.2|13513.2|13502.2|13508.2|13497.2|110
1648231800000|2022-03-25 18:10:00|13511.2|13500.2|13512.2|13501.2|13512.2|13501.2|13507.2|13496.2|122
1648232100000|2022-03-25 18:15:00|13513.2|13502.2|13511.2|13500.2|13514.2|13503.2|13510.2|13499.2|95
1648232400000|2022-03-25 18:20:00|13512.2|13501.2|13513.2|13501.2|13514.2|13503.2|13511.2|13500.2|126
1648232700000|2022-03-25 18:25:00|13512.2|13500.2|13509.2|13498.2|13513.2|13502.2|13507.2|13496.2|159
1648233000000|2022-03-25 18:30:00|13510.2|13499.2|13509.2|13497.2|13514.2|13503.2|13508.2|13497.2|259
1648233300000|2022-03-25 18:35:00|13508.2|13498.2|13506.2|13495.2|13508.2|13498.2|13504.2|13493.2|107
1648233600000|2022-03-25 18:40:00|13507.2|13496.2|13509.2|13498.2|13509.2|13498.2|13503.2|13492.2|94
1648233900000|2022-03-25 18:45:00|13508.2|13497.2|13505.2|13494.2|13511.2|13500.2|13504.2|13493.2|117
1648234200000|2022-03-25 18:50:00|13506.2|13495.2|13507.2|13496.2|13507.2|13496.2|13502.2|13491.2|227
1648234500000|2022-03-25 18:55:00|13508.2|13497.2|13511.2|13499.2|13512.2|13501.2|13505.2|13494.2|148
1648234800000|2022-03-25 19:00:00|13510.2|13500.2|13513.2|13502.2|13513.2|13502.2|13505.2|13494.2|101
1648235100000|2022-03-25 19:05:00|13512.2|13501.2|13508.2|13497.2|13513.2|13502.2|13508.2|13497.2|294
1648235400000|2022-03-25 19:10:00|13509.2|13498.2|13518.2|13507.2|13518.2|13507.2|13508.2|13497.2|236
1648235700000|2022-03-25 19:15:00|13519.2|13508.2|13512.2|13501.2|13519.2|13508.2|13512.2|13501.2|323
1648236000000|2022-03-25 19:20:00|13511.2|13500.2|13506.2|13494.2|13512.2|13501.2|13503.2|13492.2|488
1648236300000|2022-03-25 19:25:00|13505.2|13495.2|13506.2|13495.2|13510.2|13499.2|13504.2|13493.2|401
1648236600000|2022-03-25 19:30:00|13505.2|13494.2|13508.2|13497.2|13511.2|13500.2|13502.2|13491.2|328
1648236900000|2022-03-25 19:35:00|13511.2|13499.2|13518.2|13506.2|13519.2|13508.2|13510.2|13499.2|456
1648237200000|2022-03-25 19:40:00|13519.2|13507.2|13526.7|13516.7|13532.2|13521.2|13519.2|13507.2|342
1648237500000|2022-03-25 19:45:00|13527.7|13517.7|13531.7|13521.7|13532.7|13522.7|13527.7|13517.7|426
1648237800000|2022-03-25 19:50:00|13532.2|13522.2|13531.2|13521.2|13535.2|13525.2|13529.2|13519.2|411
1648238100000|2022-03-25 19:55:00|13531.7|13521.7|13537.2|13527.2|13538.7|13528.7|13530.7|13520.7|409
1648238400000|2022-03-25 20:00:00|13536.7|13526.7|13540.7|13530.7|13540.7|13530.7|13531.7|13521.7|416
1648238700000|2022-03-25 20:05:00|13543.2|13533.2|13552.7|13542.7|13554.7|13544.7|13543.2|13533.2|1862
1648239000000|2022-03-25 20:10:00|13552.2|13542.2|13551.7|13541.7|13557.7|13547.7|13550.2|13540.2|472
1648239300000|2022-03-25 20:15:00|13550.2|13540.2|13545.2|13535.2|13550.2|13540.2|13545.2|13535.2|70
1648239600000|2022-03-25 20:20:00|13544.7|13534.7|13550.2|13540.2|13550.2|13540.2|13544.7|13534.7|48
1648239900000|2022-03-25 20:25:00|13549.7|13539.7|13544.7|13534.7|13549.7|13539.7|13544.7|13534.7|42
1648240200000|2022-03-25 20:30:00|13545.2|13535.2|13549.2|13539.2|13549.7|13539.7|13545.2|13535.2|22
1648240500000|2022-03-25 20:35:00|13548.7|13538.7|13545.7|13535.7|13548.7|13538.7|13544.7|13534.7|36
1648240800000|2022-03-25 20:40:00|13545.2|13535.2|13539.2|13529.2|13545.2|13535.2|13537.2|13527.2|329
1648241100000|2022-03-25 20:45:00|13538.7|13528.7|13537.2|13527.2|13538.7|13528.7|13536.2|13526.2|209
1648241400000|2022-03-25 20:50:00|13536.7|13526.7|13532.2|13522.2|13536.7|13526.7|13532.2|13522.2|88
1648241700000|2022-03-25 20:55:00|13533.7|13523.7|13549.7|13539.7|13551.7|13541.7|13533.2|13523.2|247
1648418400000|2022-03-27 22:00:00|13555.8|13531.8|13554.8|13530.8|13565.9|13541.9|13551.9|13527.9|0
1648418700000|2022-03-27 22:05:00|13555.1|13531.1|13554.3|13530.3|13555.1|13531.1|13551.5|13527.5|0
1648419000000|2022-03-27 22:10:00|13554|13530|13550.9|13526.9|13554.3|13530.3|13548.6|13524.6|0
1648419300000|2022-03-27 22:15:00|13550.6|13526.6|13548.7|13524.7|13552.6|13528.6|13546.9|13522.9|0
1648419600000|2022-03-27 22:20:00|13548.4|13524.4|13548|13524|13550.9|13526.9|13545.7|13521.7|0
1648419900000|2022-03-27 22:25:00|13547.4|13523.4|13546.2|13522.2|13548|13524|13545.6|13521.6|0
1648420200000|2022-03-27 22:30:00|13547.4|13523.4|13542.6|13518.6|13548|13524|13541.4|13517.4|0
1648420500000|2022-03-27 22:35:00|13543.2|13519.2|13541.5|13517.5|13544.7|13520.7|13541.2|13517.2|0
1648420800000|2022-03-27 22:40:00|13541.2|13517.2|13539.1|13515.1|13542.1|13518.1|13536.7|13512.7|0
1648421100000|2022-03-27 22:45:00|13539.7|13515.7|13539.7|13515.7|13540.3|13516.3|13534.9|13510.9|0
1648421400000|2022-03-27 22:50:00|13539.1|13515.1|13532.3|13508.3|13539.1|13515.1|13528.7|13504.7|0
1648421700000|2022-03-27 22:55:00|13532.9|13508.9|13532.2|13508.2|13533.7|13509.7|13531|13507|0
1648422000000|2022-03-27 23:00:00|13532.8|13508.8|13535.2|13511.2|13535.8|13511.8|13531.6|13507.6|0
1648422300000|2022-03-27 23:05:00|13535.5|13511.5|13533.4|13509.4|13538.8|13514.8|13532.8|13508.8|0
1648422600000|2022-03-27 23:10:00|13533.7|13509.7|13535.2|13511.2|13535.2|13511.2|13530.4|13506.4|0
1648422900000|2022-03-27 23:15:00|13534.6|13510.6|13538.6|13514.6|13541.8|13517.8|13534.6|13510.6|0
1648423200000|2022-03-27 23:20:00|13538.9|13514.9|13539.8|13515.8|13541.6|13517.6|13538.6|13514.6|0
1648423500000|2022-03-27 23:25:00|13539.2|13515.2|13537.7|13513.7|13539.2|13515.2|13536.2|13512.2|0
1648423800000|2022-03-27 23:30:00|13538|13514|13520.9|13496.9|13539.2|13515.2|13518.8|13494.8|0
1648424100000|2022-03-27 23:35:00|13520.6|13496.6|13520|13496|13521.2|13497.2|13518.6|13494.6|0
1648424400000|2022-03-27 23:40:00|13519.7|13495.7|13521.1|13497.1|13523.2|13499.2|13517.9|13493.9|0
1648424700000|2022-03-27 23:45:00|13520.5|13496.5|13518.4|13494.4|13520.8|13496.8|13517.8|13493.8|0
1648425000000|2022-03-27 23:50:00|13518.1|13494.1|13519.3|13495.3|13519.9|13495.9|13517.5|13493.5|0
1648425300000|2022-03-27 23:55:00|13518.7|13494.7|13511.8|13487.8|13519.3|13495.3|13511.8|13487.8|0
1648425600000|2022-03-28 00:00:00|13511.2|13487.2|13507.4|13483.4|13511.8|13487.8|13505.8|13481.8|0
1648425900000|2022-03-28 00:05:00|13507.1|13483.1|13506.2|13482.2|13509.5|13485.5|13505.3|13481.3|0
1648426200000|2022-03-28 00:10:00|13505.6|13481.6|13505|13481|13506.8|13482.8|13503.8|13479.8|0
1648426500000|2022-03-28 00:15:00|13505.3|13481.3|13508.3|13484.3|13508.3|13484.3|13503.9|13479.9|0
1648426800000|2022-03-28 00:20:00|13508.1|13484.1|13509.7|13485.7|13513.5|13489.5|13507.4|13483.4|0
1648427100000|2022-03-28 00:25:00|13509.5|13485.5|13514.3|13490.3|13515|13491|13509.4|13485.4|0
1648427400000|2022-03-28 00:30:00|13514.4|13490.4|13510|13486|13514.4|13490.4|13507.7|13483.7|0
1648427700000|2022-03-28 00:35:00|13510.3|13486.3|13505.2|13481.2|13510.6|13486.6|13502|13478|0
1648428000000|2022-03-28 00:40:00|13504.3|13480.3|13504.5|13480.5|13505.7|13481.7|13501|13477|0
1648428300000|2022-03-28 00:45:00|13504.6|13480.6|13467|13443|13504.6|13480.6|13465.8|13441.8|0
1648428600000|2022-03-28 00:50:00|13466.7|13442.7|13448.1|13424.1|13467|13443|13447.6|13423.6|0
1648428900000|2022-03-28 00:55:00|13448.3|13424.3|13450.2|13426.2|13472.3|13448.3|13448.1|13424.1|0
1648429200000|2022-03-28 01:00:00|13450|13426|13422.7|13412.7|13450|13428.7|13413.2|13403.2|10223
1648429500000|2022-03-28 01:05:00|13423.7|13413.7|13420.2|13410.2|13437.2|13427.2|13417.7|13407.7|2921
1648429800000|2022-03-28 01:10:00|13420.7|13410.7|13421.7|13411.7|13442.7|13432.7|13415.2|13405.2|2686
1648430100000|2022-03-28 01:15:00|13421.2|13411.2|13405.7|13395.7|13430.7|13420.7|13394.2|13384.2|4109
1648430400000|2022-03-28 01:20:00|13406.2|13396.2|13350.2|13340.2|13407.2|13397.2|13342.2|13332.2|7302
1648430700000|2022-03-28 01:25:00|13349.7|13339.7|13306.2|13296.2|13350.2|13340.2|13300.2|13290.2|8262
1648431000000|2022-03-28 01:30:00|13301.2|13291.2|13272.2|13262.2|13304.2|13294.2|13211.2|13201.2|28939
1648431300000|2022-03-28 01:35:00|13273.2|13263.2|13246.2|13236.2|13282.7|13272.7|13228.7|13218.7|19360
1648431600000|2022-03-28 01:40:00|13247.2|13237.2|13196.2|13186.2|13259.7|13249.7|13182.2|13172.2|17905
1648431900000|2022-03-28 01:45:00|13195.2|13185.2|13154.2|13144.2|13222.2|13212.2|13143.2|13133.2|17980
1648432200000|2022-03-28 01:50:00|13156.2|13146.2|13201.2|13191.2|13207.2|13197.2|13137.2|13127.2|9709
1648432500000|2022-03-28 01:55:00|13202.2|13192.2|13238.2|13228.2|13238.2|13228.2|13172.2|13162.2|12417
1648432800000|2022-03-28 02:00:00|13239.2|13229.2|13280.2|13270.2|13299.2|13289.2|13236.2|13226.2|14986
1648433100000|2022-03-28 02:05:00|13281.2|13271.2|13328.2|13318.2|13332.2|13322.2|13261.2|13251.2|12196
1648433400000|2022-03-28 02:10:00|13330.2|13320.2|13404.2|13394.2|13404.2|13394.2|13327.2|13317.2|18666
1648433700000|2022-03-28 02:15:00|13403.2|13393.2|13344.2|13334.2|13412.2|13402.2|13334.2|13324.2|10878
1648434000000|2022-03-28 02:20:00|13345.2|13335.2|13315.2|13305.2|13351.2|13341.2|13307.2|13297.2|11011
1648434300000|2022-03-28 02:25:00|13313.2|13303.2|13342.2|13332.2|13360.2|13350.2|13301.2|13291.2|11203
1648434600000|2022-03-28 02:30:00|13344.2|13334.2|13338.2|13328.2|13367.2|13357.2|13324.2|13314.2|6996
1648434900000|2022-03-28 02:35:00|13337.2|13327.2|13346.2|13336.2|13363.2|13353.2|13332.2|13322.2|9709
1648435200000|2022-03-28 02:40:00|13345.2|13335.2|13401.2|13391.2|13401.2|13391.2|13344.2|13334.2|8265
1648435500000|2022-03-28 02:45:00|13402.2|13392.2|13384.2|13374.2|13418.2|13408.2|13379.2|13369.2|9136
1648435800000|2022-03-28 02:50:00|13382.2|13372.2|13403.2|13393.2|13420.2|13410.2|13382.2|13372.2|6504
1648436100000|2022-03-28 02:55:00|13401.2|13391.2|13414.2|13404.2|13414.2|13404.2|13374.2|13364.2|8329
1648436400000|2022-03-28 03:00:00|13413.2|13403.2|13457.2|13447.2|13464.2|13454.2|13413.2|13403.2|9977
1648436700000|2022-03-28 03:05:00|13455.2|13445.2|13440.2|13430.2|13484.2|13474.2|13430.2|13420.2|9751
1648437000000|2022-03-28 03:10:00|13441.2|13431.2|13438.2|13428.2|13449.2|13439.2|13414.2|13404.2|7291
1648437300000|2022-03-28 03:15:00|13440.2|13430.2|13416.2|13406.2|13440.2|13430.2|13402.2|13392.2|5891
1648437600000|2022-03-28 03:20:00|13413.2|13403.2|13385.2|13375.2|13430.2|13420.2|13382.2|13372.2|5036
1648437900000|2022-03-28 03:25:00|13383.2|13373.2|13356.2|13346.2|13393.2|13383.2|13342.2|13332.2|5459
1648438200000|2022-03-28 03:30:00|13358.2|13348.2|13369.2|13359.2|13375.2|13365.2|13350.2|13340.2|2606
1648438500000|2022-03-28 03:35:00|13370.2|13360.2|13378.2|13368.2|13382.2|13372.2|13366.2|13356.2|1674
1648438800000|2022-03-28 03:40:00|13377.2|13367.2|13381.2|13371.2|13381.2|13371.2|13373.2|13363.2|1971
1648439100000|2022-03-28 03:45:00|13382.2|13372.2|13395.2|13385.2|13398.2|13388.2|13382.2|13372.2|1822
1648439400000|2022-03-28 03:50:00|13396.2|13386.2|13389.2|13379.2|13409.2|13399.2|13389.2|13379.2|3666
1648439700000|2022-03-28 03:55:00|13390.2|13380.2|13395.2|13385.2|13397.2|13387.2|13388.2|13378.2|2428
1648440000000|2022-03-28 04:00:00|13396.2|13386.2|13394.2|13384.2|13397.2|13387.2|13393.2|13383.2|1859
1648440300000|2022-03-28 04:05:00|13392.2|13382.2|13395.2|13385.2|13396.2|13386.2|13392.2|13382.2|2083
1648440600000|2022-03-28 04:10:00|13396.2|13386.2|13391.2|13381.2|13397.2|13387.2|13391.2|13381.2|1841
1648440900000|2022-03-28 04:15:00|13390.2|13380.2|13396.2|13386.2|13396.2|13386.2|13390.2|13380.2|1805
1648441200000|2022-03-28 04:20:00|13397.2|13387.2|13398.2|13388.2|13398.2|13388.2|13394.2|13384.2|3361
1648441500000|2022-03-28 04:25:00|13399.2|13389.2|13399.2|13389.2|13401.2|13391.2|13397.2|13387.2|4270
1648441800000|2022-03-28 04:30:00|13398.2|13388.2|13400.2|13390.2|13400.2|13390.2|13397.2|13387.2|1736
1648442100000|2022-03-28 04:35:00|13399.2|13389.2|13402.2|13392.2|13404.2|13394.2|13399.2|13389.2|1741
1648442400000|2022-03-28 04:40:00|13403.2|13393.2|13405.2|13395.2|13405.2|13395.2|13400.2|13390.2|4165
1648442700000|2022-03-28 04:45:00|13404.2|13394.2|13398.2|13388.2|13406.2|13396.2|13395.2|13385.2|3570
1648443000000|2022-03-28 04:50:00|13400.2|13390.2|13399.2|13389.2|13403.2|13393.2|13398.2|13388.2|2351
1648443300000|2022-03-28 04:55:00|13400.2|13390.2|13399.2|13389.2|13402.2|13392.2|13398.2|13388.2|2385
1648443600000|2022-03-28 05:00:00|13398.2|13388.2|13375.2|13365.2|13400.2|13390.2|13361.2|13351.2|5970
1648443900000|2022-03-28 05:05:00|13372.2|13362.2|13369.2|13359.2|13399.2|13389.2|13361.2|13351.2|5406
1648444200000|2022-03-28 05:10:00|13368.2|13358.2|13380.2|13370.2|13395.2|13385.2|13368.2|13358.2|4234
1648444500000|2022-03-28 05:15:00|13381.2|13371.2|13372.2|13362.2|13389.2|13379.2|13359.2|13349.2|4801
1648444800000|2022-03-28 05:20:00|13375.2|13365.2|13380.2|13370.2|13390.2|13380.2|13362.2|13352.2|6334
1648445100000|2022-03-28 05:25:00|13381.2|13371.2|13397.2|13387.2|13421.2|13411.2|13373.2|13363.2|7128
1648445400000|2022-03-28 05:30:00|13395.2|13385.2|13371.2|13361.2|13401.2|13391.2|13369.2|13359.2|3249
1648445700000|2022-03-28 05:35:00|13370.2|13360.2|13354.2|13344.2|13375.2|13365.2|13353.2|13343.2|3241
1648446000000|2022-03-28 05:40:00|13357.2|13347.2|13355.2|13345.2|13365.2|13355.2|13348.2|13338.2|4240
1648446300000|2022-03-28 05:45:00|13357.2|13347.2|13351.2|13341.2|13361.2|13351.2|13335.2|13325.2|3773
1648446600000|2022-03-28 05:50:00|13350.2|13340.2|13354.2|13344.2|13372.2|13362.2|13347.2|13337.2|5595
1648446900000|2022-03-28 05:55:00|13355.2|13345.2|13381.2|13371.2|13388.2|13378.2|13347.2|13337.2|4462
1648447200000|2022-03-28 06:00:00|13382.2|13372.2|13371.2|13361.2|13408.2|13398.2|13368.2|13358.2|3327
1648447500000|2022-03-28 06:05:00|13372.2|13362.2|13355.2|13345.2|13373.2|13363.2|13352.2|13342.2|3315
1648447800000|2022-03-28 06:10:00|13353.2|13343.2|13352.2|13342.2|13366.2|13356.2|13338.2|13328.2|3082
1648448100000|2022-03-28 06:15:00|13350.2|13340.2|13355.2|13345.2|13362.2|13352.2|13336.2|13326.2|5828
1648448400000|2022-03-28 06:20:00|13353.2|13343.2|13350.2|13340.2|13357.2|13347.2|13336.2|13326.2|4614
1648448700000|2022-03-28 06:25:00|13349.2|13339.2|13338.2|13328.2|13367.2|13357.2|13338.2|13328.2|4885
1648449000000|2022-03-28 06:30:00|13340.2|13330.2|13377.2|13367.2|13381.2|13371.2|13340.2|13330.2|5434
1648449300000|2022-03-28 06:35:00|13379.2|13369.2|13398.2|13388.2|13398.2|13388.2|13366.2|13356.2|4306
1648449600000|2022-03-28 06:40:00|13399.2|13389.2|13376.2|13366.2|13417.2|13407.2|13372.2|13362.2|5383
1648449900000|2022-03-28 06:45:00|13377.2|13367.2|13384.2|13374.2|13398.2|13388.2|13375.2|13365.2|5508
1648450200000|2022-03-28 06:50:00|13386.2|13376.2|13410.2|13400.2|13412.2|13402.2|13386.2|13376.2|5550
1648450500000|2022-03-28 06:55:00|13411.2|13401.2|13377.2|13367.2|13413.2|13403.2|13375.2|13365.2|12830
1648450800000|2022-03-28 07:00:00|13375.2|13365.2|13384.2|13372.2|13389.2|13376.2|13366.2|13354.2|2186
1648451100000|2022-03-28 07:05:00|13385.2|13373.2|13381.2|13369.2|13395.2|13382.2|13377.2|13366.2|1504
1648451400000|2022-03-28 07:10:00|13380.2|13370.2|13362.2|13350.2|13381.2|13370.2|13362.2|13350.2|1056
1648451700000|2022-03-28 07:15:00|13363.2|13351.2|13354.2|13343.2|13369.2|13357.2|13354.2|13343.2|1132
1648452000000|2022-03-28 07:20:00|13355.2|13342.2|13353.2|13341.2|13357.2|13345.2|13350.2|13338.2|1608
1648452300000|2022-03-28 07:25:00|13354.2|13342.2|13367.2|13356.2|13373.2|13360.2|13354.2|13342.2|1426
1648452600000|2022-03-28 07:30:00|13366.2|13355.2|13360.2|13349.2|13370.2|13358.2|13360.2|13349.2|1495
1648452900000|2022-03-28 07:35:00|13361.2|13350.2|13362.2|13351.2|13365.2|13353.2|13355.2|13342.2|430
1648453200000|2022-03-28 07:40:00|13361.2|13350.2|13357.2|13345.2|13361.2|13350.2|13354.2|13342.2|564
1648453500000|2022-03-28 07:45:00|13358.2|13344.2|13347.2|13335.2|13358.2|13347.2|13346.2|13334.2|921
1648453800000|2022-03-28 07:50:00|13346.2|13334.2|13346.2|13333.2|13351.2|13339.2|13343.2|13330.2|753
1648454100000|2022-03-28 07:55:00|13345.2|13332.2|13355.2|13343.2|13358.2|13345.2|13342.2|13330.2|1743
1648454400000|2022-03-28 08:00:00|13354.2|13344.2|13353.2|13340.2|13356.2|13344.2|13347.2|13336.2|2259
1648454700000|2022-03-28 08:05:00|13352.2|13341.2|13355.2|13343.2|13360.2|13348.2|13351.2|13339.2|1473
1648455000000|2022-03-28 08:10:00|13354.2|13344.2|13357.2|13345.2|13364.2|13353.2|13354.2|13342.2|466
1648455300000|2022-03-28 08:15:00|13358.2|13346.2|13362.2|13349.2|13366.2|13354.2|13356.2|13344.2|2316
1648455600000|2022-03-28 08:20:00|13361.2|13348.2|13373.2|13360.2|13375.2|13363.2|13359.2|13347.2|1276
1648455900000|2022-03-28 08:25:00|13371.2|13361.2|13375.2|13358.2|13378.2|13364.2|13364.2|13351.2|1660
1648456200000|2022-03-28 08:30:00|13382.4|13358.4|13374.2|13350.2|13383.6|13359.6|13371.9|13347.9|0
1648456500000|2022-03-28 08:35:00|13373.9|13349.9|13378.7|13354.7|13380.2|13356.2|13371.6|13347.6|659
1648456800000|2022-03-28 08:40:00|13378.6|13354.6|13384.9|13360.9|13385|13361|13373.5|13349.5|0
1648457100000|2022-03-28 08:45:00|13385.2|13361.2|13392|13368|13397.8|13373.8|13382.6|13358.6|0
1648457400000|2022-03-28 08:50:00|13391.7|13367.7|13397.4|13373.4|13399.4|13375.4|13387.3|13363.3|0
1648457700000|2022-03-28 08:55:00|13397.2|13373.2|13407.2|13383.2|13407.8|13383.8|13397.1|13373.1|0
1648458000000|2022-03-28 09:00:00|13407|13383|13380.2|13368.2|13407.2|13383.2|13377.2|13359.2|621
1648458300000|2022-03-28 09:05:00|13381.2|13367.2|13378.2|13367.2|13382.2|13370.2|13377.2|13366.2|321
1648458600000|2022-03-28 09:10:00|13379.2|13366.2|13370.2|13358.2|13379.2|13368.2|13370.2|13358.2|627
1648458900000|2022-03-28 09:15:00|13371.2|13359.2|13377.2|13366.2|13377.2|13366.2|13366.2|13355.2|419
1648459200000|2022-03-28 09:20:00|13376.2|13365.2|13397.2|13385.2|13397.2|13386.2|13375.2|13363.2|183
1648459500000|2022-03-28 09:25:00|13396.2|13384.2|13399.2|13388.2|13399.2|13388.2|13394.2|13383.2|10
1648459800000|2022-03-28 09:30:00|13398.2|13387.2|13400.2|13388.2|13403.2|13391.2|13395.2|13383.2|136
1648460100000|2022-03-28 09:35:00|13399.2|13389.2|13408.2|13396.2|13414.2|13402.2|13398.2|13387.2|169
1648460400000|2022-03-28 09:40:00|13407.2|13397.2|13410.2|13398.2|13410.2|13399.2|13405.2|13393.2|114
1648460700000|2022-03-28 09:45:00|13411.2|13399.2|13410.2|13399.2|13414.2|13402.2|13410.2|13398.2|72
1648461000000|2022-03-28 09:50:00|13409.2|13398.2|13410.2|13398.2|13412.2|13401.2|13407.2|13396.2|216
1648461300000|2022-03-28 09:55:00|13409.2|13397.2|13410.2|13398.2|13411.2|13400.2|13406.2|13395.2|226
1648461600000|2022-03-28 10:00:00|13411.2|13399.2|13408.2|13397.2|13411.2|13399.2|13400.2|13389.2|252
1648461900000|2022-03-28 10:05:00|13407.2|13396.2|13406.2|13394.2|13408.2|13396.2|13404.2|13393.2|470
1648462200000|2022-03-28 10:10:00|13405.2|13393.2|13409.2|13397.2|13409.2|13397.2|13403.2|13392.2|119
1648462500000|2022-03-28 10:15:00|13408.2|13398.2|13413.2|13400.2|13413.2|13402.2|13407.2|13396.2|337
1648462800000|2022-03-28 10:20:00|13412.2|13399.2|13412.2|13400.2|13412.2|13401.2|13410.2|13399.2|143
1648463100000|2022-03-28 10:25:00|13411.2|13399.2|13410.2|13399.2|13412.2|13400.2|13406.2|13395.2|323
1648463400000|2022-03-28 10:30:00|13409.2|13398.2|13413.2|13400.2|13414.2|13402.2|13408.2|13396.2|201
1648463700000|2022-03-28 10:35:00|13412.2|13401.2|13403.2|13391.2|13413.2|13401.2|13401.2|13389.2|135
1648464000000|2022-03-28 10:40:00|13404.2|13392.2|13402.2|13390.2|13405.2|13393.2|13397.2|13386.2|96
1648464300000|2022-03-28 10:45:00|13401.2|13389.2|13408.2|13396.2|13409.2|13397.2|13399.2|13388.2|65
1648464600000|2022-03-28 10:50:00|13407.2|13395.2|13403.2|13391.2|13409.2|13397.2|13403.2|13391.2|11
1648464900000|2022-03-28 10:55:00|13402.2|13389.2|13405.2|13394.2|13407.2|13395.2|13400.2|13388.2|30
1648465200000|2022-03-28 11:00:00|13406.2|13395.2|13417.2|13406.2|13418.2|13407.2|13405.2|13395.2|77
1648465500000|2022-03-28 11:05:00|13416.2|13405.2|13416.2|13404.2|13417.2|13405.2|13412.2|13400.2|45
1648465800000|2022-03-28 11:10:00|13417.2|13405.2|13415.2|13404.2|13418.2|13407.2|13415.2|13404.2|561
1648466100000|2022-03-28 11:15:00|13416.2|13405.2|13425.2|13414.2|13425.2|13414.2|13416.2|13404.2|51
1648466400000|2022-03-28 11:20:00|13424.2|13413.2|13425.2|13414.2|13425.2|13414.2|13421.2|13409.2|52
1648466700000|2022-03-28 11:25:00|13426.2|13415.2|13426.2|13414.2|13427.2|13416.2|13423.2|13411.2|48
1648467000000|2022-03-28 11:30:00|13425.2|13413.2|13424.2|13412.2|13430.2|13418.2|13421.2|13410.2|55
1648467300000|2022-03-28 11:35:00|13425.2|13411.2|13424.2|13413.2|13426.2|13414.2|13423.2|13411.2|35
1648467600000|2022-03-28 11:40:00|13423.2|13412.2|13421.2|13410.2|13424.2|13413.2|13420.2|13408.2|205
1648467900000|2022-03-28 11:45:00|13422.2|13409.2|13424.2|13412.2|13425.2|13413.2|13421.2|13409.2|288
1648468200000|2022-03-28 11:50:00|13423.2|13411.2|13424.2|13412.2|13425.2|13413.2|13421.2|13410.2|182
1648468500000|2022-03-28 11:55:00|13423.2|13411.2|13425.2|13413.2|13429.2|13417.2|13422.2|13411.2|227
1648468800000|2022-03-28 12:00:00|13424.2|13412.2|13420.2|13408.2|13426.2|13414.2|13418.2|13406.2|46
1648469100000|2022-03-28 12:05:00|13419.2|13407.2|13413.2|13401.2|13421.2|13409.2|13412.2|13400.2|55
1648469400000|2022-03-28 12:10:00|13412.2|13400.2|13417.2|13406.2|13418.2|13406.2|13410.2|13399.2|79
1648469700000|2022-03-28 12:15:00|13418.2|13407.2|13417.2|13405.2|13420.2|13409.2|13415.2|13403.2|75
1648470000000|2022-03-28 12:20:00|13416.2|13403.2|13413.2|13400.2|13417.2|13406.2|13411.2|13400.2|198
1648470300000|2022-03-28 12:25:00|13414.2|13401.2|13414.2|13402.2|13416.2|13405.2|13413.2|13401.2|3
1648470600000|2022-03-28 12:30:00|13415.2|13403.2|13413.2|13400.2|13415.2|13404.2|13410.2|13399.2|102
1648470900000|2022-03-28 12:35:00|13412.2|13401.2|13407.2|13395.2|13413.2|13401.2|13406.2|13395.2|91
1648471200000|2022-03-28 12:40:00|13406.2|13394.2|13397.2|13386.2|13407.2|13395.2|13394.2|13383.2|163
1648471500000|2022-03-28 12:45:00|13396.2|13385.2|13396.2|13384.2|13400.2|13388.2|13395.2|13383.2|78
1648471800000|2022-03-28 12:50:00|13397.2|13385.2|13402.2|13390.2|13402.2|13390.2|13396.2|13385.2|151
1648472100000|2022-03-28 12:55:00|13401.2|13389.2|13398.2|13386.2|13403.2|13392.2|13396.2|13385.2|65
1648472400000|2022-03-28 13:00:00|13399.2|13387.2|13399.2|13387.2|13400.2|13388.2|13393.2|13381.2|377
1648472700000|2022-03-28 13:05:00|13400.2|13388.2|13399.2|13387.2|13406.2|13394.2|13399.2|13386.2|105
1648473000000|2022-03-28 13:10:00|13400.2|13386.2|13405.2|13393.2|13406.2|13395.2|13386.2|13374.2|283
1648473300000|2022-03-28 13:15:00|13407.2|13394.2|13409.2|13397.2|13411.2|13399.2|13403.2|13392.2|237
1648473600000|2022-03-28 13:20:00|13408.2|13398.2|13408.2|13397.2|13410.2|13398.2|13404.2|13392.2|112
1648473900000|2022-03-28 13:25:00|13409.2|13398.2|13419.2|13407.2|13420.2|13408.2|13408.2|13396.2|625
1648474200000|2022-03-28 13:30:00|13420.2|13408.2|13434.2|13422.2|13436.2|13425.2|13402.2|13390.2|1153
1648474500000|2022-03-28 13:35:00|13433.2|13421.2|13429.2|13417.2|13444.2|13433.2|13425.2|13414.2|805
1648474800000|2022-03-28 13:40:00|13428.2|13418.2|13435.2|13423.2|13445.2|13432.2|13426.2|13415.2|302
1648475100000|2022-03-28 13:45:00|13436.2|13424.2|13425.2|13412.2|13439.2|13427.2|13417.2|13405.2|364
1648475400000|2022-03-28 13:50:00|13424.2|13413.2|13420.2|13408.2|13428.2|13416.2|13416.2|13405.2|262
1648475700000|2022-03-28 13:55:00|13419.2|13407.2|13421.2|13409.2|13425.2|13414.2|13414.2|13403.2|239
1648476000000|2022-03-28 14:00:00|13422.2|13408.2|13395.2|13384.2|13422.2|13410.2|13390.2|13378.2|561
1648476300000|2022-03-28 14:05:00|13396.2|13383.2|13398.2|13385.2|13401.2|13390.2|13394.2|13382.2|194
1648476600000|2022-03-28 14:10:00|13399.2|13386.2|13393.2|13382.2|13401.2|13389.2|13392.2|13381.2|202
1648476900000|2022-03-28 14:15:00|13392.2|13381.2|13387.2|13375.2|13394.2|13383.2|13383.2|13371.2|208
1648477200000|2022-03-28 14:20:00|13388.2|13376.2|13386.2|13373.2|13389.2|13377.2|13375.2|13363.2|274
1648477500000|2022-03-28 14:25:00|13385.2|13372.2|13387.2|13376.2|13387.2|13376.2|13376.2|13365.2|197
1648477800000|2022-03-28 14:30:00|13386.2|13375.2|13379.2|13367.2|13388.2|13377.2|13377.2|13365.2|208
1648478100000|2022-03-28 14:35:00|13380.2|13368.2|13381.2|13369.2|13387.2|13375.2|13376.2|13364.2|289
1648478400000|2022-03-28 14:40:00|13380.2|13370.2|13383.2|13371.2|13387.2|13376.2|13380.2|13369.2|137
1648478700000|2022-03-28 14:45:00|13384.2|13372.2|13395.2|13383.2|13396.2|13385.2|13384.2|13372.2|174
1648479000000|2022-03-28 14:50:00|13394.2|13382.2|13404.2|13392.2|13405.2|13393.2|13392.2|13380.2|162
1648479300000|2022-03-28 14:55:00|13405.2|13393.2|13403.2|13392.2|13409.2|13397.2|13397.2|13386.2|979
1648479600000|2022-03-28 15:00:00|13405.2|13391.2|13382.2|13370.2|13407.2|13396.2|13378.2|13367.2|382
1648479900000|2022-03-28 15:05:00|13383.2|13371.2|13395.2|13382.2|13395.2|13383.2|13380.2|13368.2|60
1648480200000|2022-03-28 15:10:00|13396.2|13383.2|13398.2|13387.2|13399.2|13388.2|13391.2|13378.2|42
1648480500000|2022-03-28 15:15:00|13399.2|13388.2|13410.2|13398.2|13410.2|13398.2|13393.2|13381.2|281
1648480800000|2022-03-28 15:20:00|13409.2|13397.2|13400.2|13389.2|13412.2|13400.2|13400.2|13389.2|264
1648481100000|2022-03-28 15:25:00|13399.2|13388.2|13397.2|13386.2|13400.2|13388.2|13389.2|13378.2|80
1648481400000|2022-03-28 15:30:00|13398.2|13385.2|13382.2|13369.2|13401.2|13389.2|13381.2|13369.2|108
1648481700000|2022-03-28 15:35:00|13381.2|13368.2|13385.2|13372.2|13385.2|13374.2|13374.2|13363.2|226
1648482000000|2022-03-28 15:40:00|13386.2|13373.2|13385.2|13374.2|13393.2|13381.2|13385.2|13372.2|104
1648482300000|2022-03-28 15:45:00|13384.2|13372.2|13372.2|13360.2|13385.2|13372.2|13371.2|13360.2|63
1648482600000|2022-03-28 15:50:00|13371.2|13359.2|13372.2|13360.2|13379.2|13368.2|13369.2|13358.2|141
1648482900000|2022-03-28 15:55:00|13371.2|13359.2|13370.2|13358.2|13376.2|13365.2|13370.2|13358.2|44
1648483200000|2022-03-28 16:00:00|13369.2|13357.2|13380.2|13367.2|13380.2|13369.2|13367.2|13355.2|51
1648483500000|2022-03-28 16:05:00|13379.2|13368.2|13378.2|13366.2|13387.2|13375.2|13378.2|13366.2|116
1648483800000|2022-03-28 16:10:00|13377.2|13365.2|13379.2|13367.2|13381.2|13370.2|13372.2|13360.2|51
1648484100000|2022-03-28 16:15:00|13380.2|13368.2|13371.2|13359.2|13383.2|13372.2|13369.2|13358.2|62
1648484400000|2022-03-28 16:20:00|13370.2|13360.2|13383.2|13370.2|13386.2|13374.2|13370.2|13358.2|74
1648484700000|2022-03-28 16:25:00|13382.2|13371.2|13383.2|13372.2|13385.2|13374.2|13379.2|13368.2|35
1648485000000|2022-03-28 16:30:00|13382.2|13371.2|13389.2|13377.2|13389.2|13378.2|13380.2|13369.2|107
1648485300000|2022-03-28 16:35:00|13390.2|13378.2|13393.2|13380.2|13393.2|13382.2|13387.2|13376.2|86
1648485600000|2022-03-28 16:40:00|13392.2|13381.2|13390.2|13378.2|13393.2|13382.2|13388.2|13376.2|38
1648485900000|2022-03-28 16:45:00|13389.2|13377.2|13390.2|13378.2|13390.2|13379.2|13385.2|13374.2|13
1648486200000|2022-03-28 16:50:00|13391.2|13379.2|13393.2|13380.2|13395.2|13383.2|13391.2|13378.2|38
1648486500000|2022-03-28 16:55:00|13392.2|13381.2|13398.2|13386.2|13398.2|13387.2|13391.2|13379.2|25
1648486800000|2022-03-28 17:00:00|13399.2|13387.2|13397.2|13385.2|13400.2|13389.2|13397.2|13385.2|96
1648487100000|2022-03-28 17:05:00|13398.2|13384.2|13398.2|13386.2|13399.2|13387.2|13393.2|13381.2|28
1648487400000|2022-03-28 17:10:00|13397.2|13387.2|13402.2|13390.2|13402.2|13391.2|13397.2|13386.2|37
1648487700000|2022-03-28 17:15:00|13403.2|13391.2|13404.2|13391.2|13405.2|13394.2|13401.2|13390.2|26
1648488000000|2022-03-28 17:20:00|13403.2|13392.2|13409.2|13396.2|13409.2|13397.2|13401.2|13390.2|78
1648488300000|2022-03-28 17:25:00|13408.2|13395.2|13414.2|13402.2|13414.2|13403.2|13406.2|13395.2|44
1648488600000|2022-03-28 17:30:00|13413.2|13403.2|13413.2|13401.2|13415.2|13404.2|13411.2|13400.2|42
1648488900000|2022-03-28 17:35:00|13414.2|13400.2|13408.2|13395.2|13417.2|13405.2|13406.2|13395.2|38
1648489200000|2022-03-28 17:40:00|13409.2|13396.2|13409.2|13396.2|13409.2|13398.2|13402.2|13391.2|31
1648489500000|2022-03-28 17:45:00|13410.2|13397.2|13403.2|13391.2|13411.2|13399.2|13398.2|13386.2|128
1648489800000|2022-03-28 17:50:00|13404.2|13392.2|13395.2|13384.2|13405.2|13393.2|13392.2|13381.2|175
1648490100000|2022-03-28 17:55:00|13394.2|13382.2|13403.2|13391.2|13404.2|13393.2|13390.2|13379.2|112
1648490400000|2022-03-28 18:00:00|13404.2|13390.2|13404.2|13391.2|13406.2|13395.2|13400.2|13388.2|23
1648490700000|2022-03-28 18:05:00|13403.2|13390.2|13402.2|13390.2|13404.2|13392.2|13400.2|13388.2|7
1648491000000|2022-03-28 18:10:00|13403.2|13391.2|13403.2|13391.2|13404.2|13393.2|13399.2|13388.2|39
1648491300000|2022-03-28 18:15:00|13402.2|13390.2|13404.2|13393.2|13406.2|13395.2|13401.2|13390.2|21
1648491600000|2022-03-28 18:20:00|13403.2|13392.2|13404.2|13391.2|13405.2|13393.2|13401.2|13389.2|56
1648491900000|2022-03-28 18:25:00|13403.2|13392.2|13407.2|13395.2|13407.2|13395.2|13403.2|13390.2|12
1648492200000|2022-03-28 18:30:00|13406.2|13394.2|13414.2|13402.2|13414.2|13402.2|13406.2|13393.2|34
1648492500000|2022-03-28 18:35:00|13413.2|13403.2|13411.2|13398.2|13414.2|13403.2|13410.2|13398.2|77
1648492800000|2022-03-28 18:40:00|13412.2|13397.2|13415.2|13405.2|13418.2|13406.2|13410.2|13397.2|48
1648493100000|2022-03-28 18:45:00|13415.7|13405.7|13422.2|13412.2|13423.7|13413.7|13415.2|13405.2|145
1648493400000|2022-03-28 18:50:00|13421.7|13411.7|13420.7|13410.7|13425.2|13415.2|13419.7|13409.7|58
1648493700000|2022-03-28 18:55:00|13421.2|13411.2|13424.7|13414.7|13424.7|13414.7|13419.7|13409.7|107
1648494000000|2022-03-28 19:00:00|13425.2|13415.2|13423.2|13413.2|13425.2|13415.2|13421.7|13411.7|62
1648494300000|2022-03-28 19:05:00|13422.7|13412.7|13423.2|13413.2|13423.2|13413.2|13421.7|13411.7|34
1648494600000|2022-03-28 19:10:00|13422.7|13412.7|13423.2|13413.2|13423.7|13413.7|13421.2|13411.2|76
1648494900000|2022-03-28 19:15:00|13423.7|13413.7|13421.2|13411.2|13423.7|13413.7|13421.2|13411.2|14
1648495200000|2022-03-28 19:20:00|13420.7|13410.7|13426.2|13416.2|13426.7|13416.7|13420.7|13410.7|35
1648495500000|2022-03-28 19:25:00|13425.7|13415.7|13427.2|13417.2|13428.7|13418.7|13425.2|13415.2|70
1648495800000|2022-03-28 19:30:00|13426.7|13416.7|13428.7|13418.7|13428.7|13418.7|13426.7|13416.7|84
1648496100000|2022-03-28 19:35:00|13429.2|13419.2|13423.2|13413.2|13430.7|13420.7|13423.2|13413.2|72
1648496400000|2022-03-28 19:40:00|13422.7|13412.7|13424.7|13414.7|13425.7|13415.7|13421.2|13411.2|37
1648496700000|2022-03-28 19:45:00|13424.2|13414.2|13425.7|13415.7|13425.7|13415.7|13422.7|13412.7|43
1648497000000|2022-03-28 19:50:00|13425.2|13415.2|13423.7|13413.7|13425.2|13415.2|13418.7|13408.7|73
1648497300000|2022-03-28 19:55:00|13423.2|13413.2|13428.7|13418.7|13429.7|13419.7|13422.2|13412.2|96
1648497600000|2022-03-28 20:00:00|13427.7|13417.7|13433.2|13423.2|13433.7|13423.7|13427.7|13417.7|177
1648497900000|2022-03-28 20:05:00|13432.7|13422.7|13430.2|13420.2|13432.7|13422.7|13430.2|13420.2|11
1648498200000|2022-03-28 20:10:00|13430.7|13420.7|13428.7|13418.7|13430.7|13420.7|13427.7|13417.7|24
1648498500000|2022-03-28 20:15:00|13429.2|13419.2|13429.2|13419.2|13430.2|13420.2|13428.7|13418.7|11
1648498800000|2022-03-28 20:20:00|13429.7|13419.7|13428.7|13418.7|13430.2|13420.2|13428.2|13418.2|12
1648499100000|2022-03-28 20:25:00|13428.2|13418.2|13428.2|13418.2|13428.7|13418.7|13427.7|13417.7|11
1648499400000|2022-03-28 20:30:00|13428.7|13418.7|13428.2|13418.2|13428.7|13418.7|13427.7|13417.7|14
1648499700000|2022-03-28 20:35:00|13427.7|13417.7|13425.7|13415.7|13427.7|13417.7|13425.7|13415.7|41
1648500000000|2022-03-28 20:40:00|13426.2|13416.2|13425.2|13415.2|13426.2|13416.2|13424.7|13414.7|67
1648500300000|2022-03-28 20:45:00|13424.7|13414.7|13423.2|13413.2|13425.2|13415.2|13422.7|13412.7|52
1648500600000|2022-03-28 20:50:00|13423.7|13413.7|13422.2|13412.2|13423.7|13413.7|13422.2|13412.2|8
1648500900000|2022-03-28 20:55:00|13422.7|13412.7|13422.7|13412.7|13422.7|13412.7|13421.7|13411.7|1
1648501200000|2022-03-28 21:00:00|13422.2|13412.2|13424.2|13414.2|13424.2|13414.2|13422.2|13412.2|2
1648501500000|2022-03-28 21:05:00|13424.7|13414.7|13425.2|13415.2|13425.2|13415.2|13424.7|13414.7|1
1648502100000|2022-03-28 21:15:00|13430.2|13406.2|13430.5|13406.5|13431.1|13407.1|13430.2|13406.2|0
1648502400000|2022-03-28 21:20:00|13430.6|13406.6|13432.1|13408.1|13432.1|13408.1|13429.6|13405.6|0
1648502700000|2022-03-28 21:25:00|13432.2|13408.2|13431.5|13407.5|13432.4|13408.4|13431.4|13407.4|0
1648503000000|2022-03-28 21:30:00|13430|13406|13431.5|13407.5|13431.5|13407.5|13430|13406|0
1648503300000|2022-03-28 21:35:00|13431.6|13407.6|13431.4|13407.4|13431.8|13407.8|13431.2|13407.2|0
1648503600000|2022-03-28 21:40:00|13431.3|13407.3|13430.3|13406.3|13431.8|13407.8|13430.3|13406.3|0
1648503900000|2022-03-28 21:45:00|13430.5|13406.5|13431.2|13407.2|13431.9|13407.9|13430.5|13406.5|0
1648504200000|2022-03-28 21:50:00|13430.8|13406.8|13431.6|13407.6|13431.6|13407.6|13430.8|13406.8|0
1648504500000|2022-03-28 21:55:00|13431.3|13407.3|13431.9|13407.9|13431.9|13407.9|13431.3|13407.3|0
1648504800000|2022-03-28 22:00:00|13431.4|13407.4|13427|13403|13432|13408|13425.9|13401.9|0
1648505100000|2022-03-28 22:05:00|13426.5|13402.5|13426.5|13402.5|13427|13403|13425.3|13401.3|0
1648505400000|2022-03-28 22:10:00|13425.9|13401.9|13425.9|13401.9|13426.5|13402.5|13422.9|13398.9|0
1648505700000|2022-03-28 22:15:00|13426.5|13402.5|13424.7|13400.7|13427|13403|13424.7|13400.7|0
1648506000000|2022-03-28 22:20:00|13425|13401|13426.5|13402.5|13426.5|13402.5|13425|13401|0
1648506300000|2022-03-28 22:25:00|13425.3|13401.3|13425.3|13401.3|13425.9|13401.9|13424.7|13400.7|0
1648506600000|2022-03-28 22:30:00|13425.6|13401.6|13428.2|13404.2|13431.7|13407.7|13425.3|13401.3|0
1648506900000|2022-03-28 22:35:00|13427.3|13403.3|13428.9|13404.9|13430.3|13406.3|13427.3|13403.3|0
1648507200000|2022-03-28 22:40:00|13429.2|13405.2|13426.6|13402.6|13429.8|13405.8|13426.6|13402.6|0
1648507500000|2022-03-28 22:45:00|13427.1|13403.1|13428.3|13404.3|13429.5|13405.5|13426.6|13402.6|0
1648507800000|2022-03-28 22:50:00|13428.6|13404.6|13432.2|13408.2|13434.8|13410.8|13426.5|13402.5|0
1648508100000|2022-03-28 22:55:00|13432.8|13408.8|13439.5|13415.5|13440|13416|13432.8|13408.8|0
1648508400000|2022-03-28 23:00:00|13439.7|13415.7|13440|13416|13441.8|13417.8|13439.5|13415.5|0
1648508700000|2022-03-28 23:05:00|13439.7|13415.7|13440.6|13416.6|13441.8|13417.8|13439.5|13415.5|0
1648509000000|2022-03-28 23:10:00|13441.2|13417.2|13439.7|13415.7|13441.2|13417.2|13439.5|13415.5|0
1648509300000|2022-03-28 23:15:00|13439.5|13415.5|13437.7|13413.7|13441.2|13417.2|13437.1|13413.1|0
1648509600000|2022-03-28 23:20:00|13438.3|13414.3|13432.1|13408.1|13438.3|13414.3|13430.9|13406.9|0
1648509900000|2022-03-28 23:25:00|13433.3|13409.3|13435.5|13411.5|13435.5|13411.5|13430.9|13406.9|0
1648510200000|2022-03-28 23:30:00|13437.3|13413.3|13436.1|13412.1|13438.5|13414.5|13434.4|13410.4|0
1648510500000|2022-03-28 23:35:00|13436.4|13412.4|13437.4|13413.4|13438.5|13414.5|13436.4|13412.4|0
1648510800000|2022-03-28 23:40:00|13437.6|13413.6|13439.9|13415.9|13440.4|13416.4|13436.2|13412.2|0
1648511100000|2022-03-28 23:45:00|13439.3|13415.3|13443.2|13419.2|13445.4|13421.4|13438|13414|0
1648511400000|2022-03-28 23:50:00|13442.6|13418.6|13438.5|13414.5|13443.8|13419.8|13437.9|13413.9|0
1648511700000|2022-03-28 23:55:00|13437.9|13413.9|13437.8|13413.8|13439.1|13415.1|13437.2|13413.2|0
1648512000000|2022-03-29 00:00:00|13438.4|13414.4|13435.3|13411.3|13440|13416|13434.2|13410.2|0
1648512300000|2022-03-29 00:05:00|13434.8|13410.8|13434.8|13410.8|13435.3|13411.3|13433|13409|0
1648512600000|2022-03-29 00:10:00|13435|13411|13434.8|13410.8|13435.3|13411.3|13431.8|13407.8|0
1648512900000|2022-03-29 00:15:00|13434.2|13410.2|13432.6|13408.6|13435.3|13411.3|13431|13407|0
1648513200000|2022-03-29 00:20:00|13432.4|13408.4|13436.5|13412.5|13438.5|13414.5|13431.8|13407.8|0
1648513500000|2022-03-29 00:25:00|13436.8|13412.8|13436.2|13412.2|13438.5|13414.5|13433.9|13409.9|0
1648513800000|2022-03-29 00:30:00|13436.5|13412.5|13434.6|13410.6|13436.5|13412.5|13434|13410|0
1648514100000|2022-03-29 00:35:00|13434.3|13410.3|13438.4|13414.4|13438.4|13414.4|13434|13410|0
1648514400000|2022-03-29 00:40:00|13438.7|13414.7|13442.3|13418.3|13447.1|13423.1|13438.5|13414.5|0
1648514700000|2022-03-29 00:45:00|13442.6|13418.6|13439.1|13415.1|13444.3|13420.3|13438.5|13414.5|0
1648515000000|2022-03-29 00:50:00|13439.3|13415.3|13420.8|13396.8|13440.2|13416.2|13420.2|13396.2|0
1648515300000|2022-03-29 00:55:00|13422.5|13398.5|13426.1|13402.1|13431.1|13407.1|13416.1|13392.1|0
1648515600000|2022-03-29 01:00:00|13426|13402|13397.5|13387.5|13426.1|13403.5|13393|13383|6366
1648515900000|2022-03-29 01:05:00|13396.5|13386.5|13391|13381|13396.5|13386.5|13386.5|13376.5|1924
1648516200000|2022-03-29 01:10:00|13390|13380|13407.5|13397.5|13415|13405|13389.5|13379.5|2295
1648516500000|2022-03-29 01:15:00|13408|13398|13421|13411|13436|13426|13395.5|13385.5|2396
1648516800000|2022-03-29 01:20:00|13421.5|13411.5|13402.5|13392.5|13430.5|13420.5|13395.5|13385.5|3515
1648517100000|2022-03-29 01:25:00|13403|13393|13406|13396|13423.5|13413.5|13397|13387|4960
1648517400000|2022-03-29 01:30:00|13405.5|13395.5|13462.5|13452.5|13484|13474|13401.5|13391.5|13400
1648517700000|2022-03-29 01:35:00|13463|13453|13497|13487|13520.5|13510.5|13458|13448|7935
1648518000000|2022-03-29 01:40:00|13496.5|13486.5|13452|13442|13503.5|13493.5|13447|13437|7547
1648518300000|2022-03-29 01:45:00|13451|13441|13445|13435|13459|13449|13434|13424|5670
1648518600000|2022-03-29 01:50:00|13443|13433|13457|13447|13473|13463|13432|13422|6141
1648518900000|2022-03-29 01:55:00|13461|13451|13477|13467|13490|13480|13449|13439|7353
1648519200000|2022-03-29 02:00:00|13475|13465|13443|13433|13481|13471|13439|13429|3950
1648519500000|2022-03-29 02:05:00|13445|13435|13433|13423|13453|13443|13433|13423|2799
1648519800000|2022-03-29 02:10:00|13431|13421|13414|13404|13432|13422|13401|13391|4296
1648520100000|2022-03-29 02:15:00|13415|13405|13425|13415|13429|13419|13403|13393|3382
1648520400000|2022-03-29 02:20:00|13424|13414|13444|13434|13444|13434|13410|13400|4876
1648520700000|2022-03-29 02:25:00|13445|13435|13402|13392|13445|13435|13397|13387|9601
1648521000000|2022-03-29 02:30:00|13404|13394|13396|13386|13426|13416|13396|13386|4298
1648521300000|2022-03-29 02:35:00|13397|13387|13406|13396|13419|13409|13389|13379|9127
1648521600000|2022-03-29 02:40:00|13405|13395|13431|13421|13432|13422|13398|13388|4040
1648521900000|2022-03-29 02:45:00|13432|13422|13419|13409|13433|13423|13418|13408|2339
1648522200000|2022-03-29 02:50:00|13418|13408|13431|13421|13432|13422|13406|13396|4735
1648522500000|2022-03-29 02:55:00|13429|13419|13420|13410|13439|13429|13415|13405|2186
1648522800000|2022-03-29 03:00:00|13421|13411|13403|13393|13424|13414|13400|13390|3830
1648523100000|2022-03-29 03:05:00|13404|13394|13405|13395|13423|13413|13399|13389|4024
1648523400000|2022-03-29 03:10:00|13406|13396|13408|13398|13409|13399|13390|13380|4838
1648523700000|2022-03-29 03:15:00|13409|13399|13417|13407|13430|13420|13408|13398|4142
1648524000000|2022-03-29 03:20:00|13418|13408|13417|13407|13428|13418|13405|13395|2367
1648524300000|2022-03-29 03:25:00|13416|13406|13366|13356|13416|13406|13361|13351|3189
1648524600000|2022-03-29 03:30:00|13367|13357|13363|13353|13373|13363|13363|13353|1568
1648524900000|2022-03-29 03:35:00|13365|13355|13381|13371|13386|13376|13365|13355|1950
1648525200000|2022-03-29 03:40:00|13378|13368|13389|13379|13389|13379|13378|13368|1281
1648525500000|2022-03-29 03:45:00|13388|13378|13389|13379|13389|13379|13383|13373|1770
1648525800000|2022-03-29 03:50:00|13388|13378|13385|13375|13389|13379|13381|13371|1329
1648526100000|2022-03-29 03:55:00|13386|13376|13384|13374|13389|13379|13381|13371|1088
1648526400000|2022-03-29 04:00:00|13381|13371|13389|13379|13391|13381|13381|13371|1711
1648526700000|2022-03-29 04:05:00|13391|13381|13392|13382|13393|13383|13389|13379|1160
1648527000000|2022-03-29 04:10:00|13391|13381|13394|13384|13395|13385|13391|13381|1200
1648527300000|2022-03-29 04:15:00|13395|13385|13396|13386|13396|13386|13392|13382|1105
1648527600000|2022-03-29 04:20:00|13394|13384|13396|13386|13397|13387|13394|13384|1433
1648527900000|2022-03-29 04:25:00|13397|13387|13394|13384|13397|13387|13394|13384|1137
1648528200000|2022-03-29 04:30:00|13395|13385|13395|13385|13396|13386|13390|13380|1109
1648528500000|2022-03-29 04:35:00|13394|13384|13393|13383|13395|13385|13391|13381|1178
1648528800000|2022-03-29 04:40:00|13394|13384|13392|13382|13394|13384|13391|13381|1256
1648529100000|2022-03-29 04:45:00|13391|13381|13391|13381|13393|13383|13389|13379|1028
1648529400000|2022-03-29 04:50:00|13392|13382|13391|13381|13394|13384|13391|13381|1368
1648529700000|2022-03-29 04:55:00|13389|13379|13389|13379|13391|13381|13385|13375|1658
1648530000000|2022-03-29 05:00:00|13390|13380|13375|13365|13390|13380|13351|13341|7229
1648530300000|2022-03-29 05:05:00|13373|13363|13363|13353|13393|13383|13357|13347|2672
1648530600000|2022-03-29 05:10:00|13364|13354|13391|13381|13395|13385|13361|13351|2362
1648530900000|2022-03-29 05:15:00|13393|13383|13405|13395|13416|13406|13391|13381|4929
1648531200000|2022-03-29 05:20:00|13406|13396|13393|13383|13410|13400|13386|13376|2884
1648531500000|2022-03-29 05:25:00|13391|13381|13397|13387|13410|13400|13391|13381|2644
1648531800000|2022-03-29 05:30:00|13396|13386|13440|13430|13444|13434|13390|13380|4402
1648532100000|2022-03-29 05:35:00|13439|13429|13399|13389|13442|13432|13399|13389|3014
1648532400000|2022-03-29 05:40:00|13401|13391|13404|13394|13422|13412|13396|13386|2219
1648532700000|2022-03-29 05:45:00|13403|13393|13391|13381|13410|13400|13389|13379|2214
1648533000000|2022-03-29 05:50:00|13390|13380|13403|13393|13411|13401|13390|13380|7532
1648533300000|2022-03-29 05:55:00|13402|13392|13414|13404|13419|13409|13399|13389|4123
1648533600000|2022-03-29 06:00:00|13415|13405|13412|13402|13420|13410|13399|13389|3590
1648533900000|2022-03-29 06:05:00|13414|13404|13386|13376|13414|13404|13382|13372|2824
1648534200000|2022-03-29 06:10:00|13384|13374|13358|13348|13387|13377|13356|13346|2685
1648534500000|2022-03-29 06:15:00|13360|13350|13345|13335|13361|13351|13344|13334|3272
1648534800000|2022-03-29 06:20:00|13344|13334|13330|13320|13362|13352|13328|13318|3046
1648535100000|2022-03-29 06:25:00|13329|13319|13350|13340|13357|13347|13328|13318|3760
1648535400000|2022-03-29 06:30:00|13353|13343|13339|13329|13366|13356|13339|13329|4575
1648535700000|2022-03-29 06:35:00|13340|13330|13345|13335|13350|13340|13321|13311|3521
1648536000000|2022-03-29 06:40:00|13344|13334|13347|13337|13351|13341|13330|13320|3717
1648536300000|2022-03-29 06:45:00|13348|13338|13347|13337|13357|13347|13340|13330|3349
1648536600000|2022-03-29 06:50:00|13346|13336|13347|13337|13351|13341|13336|13326|3718
1648536900000|2022-03-29 06:55:00|13348|13338|13322|13312|13350|13340|13321|13311|6331
1648537200000|2022-03-29 07:00:00|13321|13310|13338|13327|13343|13331|13321|13309|4096
1648537500000|2022-03-29 07:05:00|13337|13326|13319|13308|13338|13326|13316|13304|1378
1648537800000|2022-03-29 07:10:00|13320|13309|13335|13323|13339|13327|13320|13308|1302
1648538100000|2022-03-29 07:15:00|13336|13324|13320|13308|13339|13328|13320|13308|1511
1648538400000|2022-03-29 07:20:00|13319|13307|13334|13322|13337|13326|13318|13307|1333
1648538700000|2022-03-29 07:25:00|13335|13323|13332|13320|13343|13331|13332|13320|1125
1648539000000|2022-03-29 07:30:00|13333|13321|13331|13320|13334|13323|13330|13318|808
1648539300000|2022-03-29 07:35:00|13332|13321|13331|13320|13333|13321|13327|13315|819
1648539600000|2022-03-29 07:40:00|13330|13319|13331|13320|13334|13322|13327|13316|1886
1648539900000|2022-03-29 07:45:00|13330|13319|13329|13318|13330|13319|13325|13314|805
1648540200000|2022-03-29 07:50:00|13328|13317|13325|13314|13328|13318|13322|13310|1047
1648540500000|2022-03-29 07:55:00|13324|13313|13328|13316|13331|13320|13323|13312|3366
1648540800000|2022-03-29 08:00:00|13327|13315|13327|13314|13330|13318|13322|13311|560
1648541100000|2022-03-29 08:05:00|13328|13315|13336|13325|13337|13325|13327|13314|424
1648541400000|2022-03-29 08:10:00|13337|13326|13329|13317|13339|13327|13327|13316|1100
1648541700000|2022-03-29 08:15:00|13330|13318|13332|13321|13333|13322|13325|13313|1078
1648542000000|2022-03-29 08:20:00|13333|13322|13331|13319|13334|13323|13326|13314|576
1648542300000|2022-03-29 08:25:00|13332|13320|13348|13337|13348|13337|13329|13318|1064
1648542600000|2022-03-29 08:30:00|13350.3|13326.3|13340.8|13316.8|13350.5|13326.5|13338.5|13314.5|0
1648542900000|2022-03-29 08:35:00|13340.9|13316.9|13345.9|13321.9|13346.9|13322.9|13336.8|13312.8|122
1648543200000|2022-03-29 08:40:00|13346|13322|13357|13333|13358.7|13334.7|13346|13322|0
1648543500000|2022-03-29 08:45:00|13356.8|13332.8|13357.8|13333.8|13360.3|13336.3|13352.8|13328.8|0
1648543800000|2022-03-29 08:50:00|13357.7|13333.7|13346.8|13322.8|13358.3|13334.3|13346.8|13322.8|0
1648544100000|2022-03-29 08:55:00|13348.5|13324.5|13347.9|13323.9|13353.1|13329.1|13345.3|13321.3|0
1648544400000|2022-03-29 09:00:00|13350|13336|13349|13337|13351|13338|13342|13331|390
1648544700000|2022-03-29 09:05:00|13348|13336|13356|13343|13364|13351|13347|13334|1266
1648545000000|2022-03-29 09:10:00|13357|13345|13366|13354|13367|13354|13357|13345|124
1648545300000|2022-03-29 09:15:00|13367|13356|13366|13354|13371|13359|13358|13346|215
1648545600000|2022-03-29 09:20:00|13367|13353|13370|13358|13371|13359|13364|13351|197
1648545900000|2022-03-29 09:25:00|13369|13357|13363|13350|13370|13357|13361|13350|1000
1648546200000|2022-03-29 09:30:00|13364|13351|13367|13354|13368|13357|13358|13346|518
1648546500000|2022-03-29 09:35:00|13368|13355|13366|13353|13372|13361|13365|13353|372
1648546800000|2022-03-29 09:40:00|13365|13354|13366|13354|13368|13356|13365|13353|42
1648547100000|2022-03-29 09:45:00|13367|13355|13366|13354|13368|13356|13365|13353|154
1648547400000|2022-03-29 09:50:00|13367|13356|13365|13352|13367|13356|13363|13351|89
1648547700000|2022-03-29 09:55:00|13364|13353|13366|13353|13366|13355|13363|13352|79
1648548000000|2022-03-29 10:00:00|13365|13352|13365|13353|13365|13353|13363|13351|12
1648548300000|2022-03-29 10:05:00|13366|13354|13360|13348|13366|13354|13356|13344|75
1648548600000|2022-03-29 10:10:00|13362|13349|13366|13354|13367|13355|13361|13348|53
1648548900000|2022-03-29 10:15:00|13365|13353|13362|13349|13367|13354|13362|13349|546
1648549200000|2022-03-29 10:20:00|13361|13350|13361|13349|13362|13351|13360|13349|37
1648549500000|2022-03-29 10:25:00|13360|13348|13359|13347|13361|13349|13359|13347|74
1648549800000|2022-03-29 10:30:00|13358|13346|13346|13335|13359|13347|13345|13334|454
1648550100000|2022-03-29 10:35:00|13347|13336|13352|13339|13360|13348|13347|13336|105
1648550400000|2022-03-29 10:40:00|13353|13340|13364|13352|13364|13352|13353|13340|533
1648550700000|2022-03-29 10:45:00|13365|13353|13364|13352|13370|13358|13364|13352|127
1648551000000|2022-03-29 10:50:00|13365|13353|13365|13353|13366|13355|13363|13352|123
1648551300000|2022-03-29 10:55:00|13364|13352|13359|13346|13365|13353|13356|13345|68
1648551600000|2022-03-29 11:00:00|13360|13347|13365|13354|13365|13354|13360|13347|67
1648551900000|2022-03-29 11:05:00|13364|13353|13363|13351|13365|13353|13363|13351|209
1648552200000|2022-03-29 11:10:00|13364|13352|13364|13352|13366|13354|13364|13352|80
1648552500000|2022-03-29 11:15:00|13363|13351|13361|13349|13363|13351|13360|13348|124
1648552800000|2022-03-29 11:20:00|13360|13347|13356|13344|13360|13348|13356|13344|44
1648553100000|2022-03-29 11:25:00|13355|13343|13348|13336|13355|13343|13348|13336|92
1648553400000|2022-03-29 11:30:00|13347|13335|13350|13338|13351|13339|13345|13334|659
1648553700000|2022-03-29 11:35:00|13349|13337|13347|13335|13355|13343|13346|13335|87
1648554000000|2022-03-29 11:40:00|13348|13334|13355|13342|13361|13349|13345|13332|495
1648554300000|2022-03-29 11:45:00|13357|13343|13365|13353|13369|13357|13350|13337|1027
1648554600000|2022-03-29 11:50:00|13364|13352|13379|13367|13379|13367|13363|13352|429
1648554900000|2022-03-29 11:55:00|13380|13368|13371|13359|13380|13368|13366|13355|141
1648555200000|2022-03-29 12:00:00|13372|13358|13380|13368|13380|13369|13369|13358|923
1648555500000|2022-03-29 12:05:00|13381|13369|13395|13384|13398|13386|13380|13369|665
1648555800000|2022-03-29 12:10:00|13396|13383|13396|13384|13401|13390|13390|13379|574
1648556100000|2022-03-29 12:15:00|13395|13385|13399|13387|13399|13387|13388|13377|345
1648556400000|2022-03-29 12:20:00|13400|13388|13415|13403|13415|13404|13399|13388|2487
1648556700000|2022-03-29 12:25:00|13414|13404|13407|13396|13416|13404|13407|13395|762
1648557000000|2022-03-29 12:30:00|13406|13394|13411|13399|13416|13404|13405|13393|424
1648557300000|2022-03-29 12:35:00|13412|13397|13413|13402|13417|13406|13408|13396|1939
1648557600000|2022-03-29 12:40:00|13414|13401|13411|13399|13414|13402|13402|13391|2081
1648557900000|2022-03-29 12:45:00|13412|13398|13407|13394|13414|13402|13404|13393|231
1648558200000|2022-03-29 12:50:00|13405|13395|13399|13387|13407|13395|13398|13387|471
1648558500000|2022-03-29 12:55:00|13398|13386|13399|13387|13411|13399|13397|13386|1601
1648558800000|2022-03-29 13:00:00|13400|13386|13397|13386|13401|13389|13396|13385|335
1648559100000|2022-03-29 13:05:00|13398|13387|13414|13402|13418|13406|13397|13387|1252
1648559400000|2022-03-29 13:10:00|13413|13403|13420|13408|13420|13408|13404|13392|609
1648559700000|2022-03-29 13:15:00|13419|13409|13422|13410|13423|13412|13414|13403|700
1648560000000|2022-03-29 13:20:00|13421|13409|13425|13414|13426|13415|13419|13408|913
1648560300000|2022-03-29 13:25:00|13424|13413|13434|13421|13438|13427|13424|13413|922
1648560600000|2022-03-29 13:30:00|13433|13420|13428|13416|13433|13422|13420|13409|1224
1648560900000|2022-03-29 13:35:00|13429|13417|13431|13419|13434|13422|13413|13401|1814
1648561200000|2022-03-29 13:40:00|13430|13418|13441|13429|13447|13435|13430|13417|1549
1648561500000|2022-03-29 13:45:00|13443|13431|13434|13421|13445|13434|13431|13420|1379
1648561800000|2022-03-29 13:50:00|13433|13420|13436|13425|13436|13425|13429|13418|1576
1648562100000|2022-03-29 13:55:00|13435|13424|13443|13432|13448|13436|13435|13424|992
1648562400000|2022-03-29 14:00:00|13444|13431|13438|13427|13450|13439|13435|13424|1389
1648562700000|2022-03-29 14:05:00|13439|13428|13436|13424|13449|13437|13431|13419|1002
1648563000000|2022-03-29 14:10:00|13438|13426|13425|13414|13443|13431|13420|13408|2430
1648563300000|2022-03-29 14:15:00|13426|13415|13433|13422|13435|13423|13426|13414|1594
1648563600000|2022-03-29 14:20:00|13434|13421|13430|13419|13434|13421|13426|13414|970
1648563900000|2022-03-29 14:25:00|13429|13418|13436|13425|13439|13428|13425|13413|678
1648564200000|2022-03-29 14:30:00|13438|13426|13429|13417|13438|13426|13423|13411|720
1648564500000|2022-03-29 14:35:00|13428|13416|13423|13410|13432|13420|13417|13405|408
1648564800000|2022-03-29 14:40:00|13424|13411|13419|13408|13425|13413|13413|13402|614
1648565100000|2022-03-29 14:45:00|13420|13407|13424|13412|13427|13415|13418|13406|362
1648565400000|2022-03-29 14:50:00|13425|13413|13429|13418|13430|13418|13423|13412|400
1648565700000|2022-03-29 14:55:00|13430|13417|13420|13408|13434|13422|13419|13408|270
1648566000000|2022-03-29 15:00:00|13421|13409|13416|13404|13424|13412|13412|13401|303
1648566300000|2022-03-29 15:05:00|13415|13403|13412|13401|13416|13405|13411|13398|253
1648566600000|2022-03-29 15:10:00|13413|13402|13417|13404|13417|13405|13410|13398|281
1648566900000|2022-03-29 15:15:00|13418|13405|13420|13407|13420|13409|13415|13403|347
1648567200000|2022-03-29 15:20:00|13421|13408|13412|13400|13421|13410|13407|13395|496
1648567500000|2022-03-29 15:25:00|13413|13401|13412|13401|13423|13412|13411|13399|374
1648567800000|2022-03-29 15:30:00|13413|13402|13411|13400|13415|13403|13407|13396|390
1648568100000|2022-03-29 15:35:00|13410|13398|13408|13397|13413|13401|13407|13395|440
1648568400000|2022-03-29 15:40:00|13409|13398|13411|13399|13411|13400|13403|13391|776
1648568700000|2022-03-29 15:45:00|13412|13400|13415|13403|13415|13403|13408|13397|213
1648569000000|2022-03-29 15:50:00|13414|13404|13411|13400|13415|13404|13409|13398|192
1648569300000|2022-03-29 15:55:00|13410|13398|13407|13396|13410|13399|13402|13391|537
1648569600000|2022-03-29 16:00:00|13408|13395|13403|13392|13408|13396|13396|13385|559
1648569900000|2022-03-29 16:05:00|13404|13393|13403|13391|13405|13394|13399|13388|477
1648570200000|2022-03-29 16:10:00|13402|13392|13398|13387|13404|13393|13398|13387|458
1648570500000|2022-03-29 16:15:00|13399|13388|13402|13391|13404|13393|13398|13387|422
1648570800000|2022-03-29 16:20:00|13403|13390|13406|13394|13406|13394|13398|13387|606
1648571100000|2022-03-29 16:25:00|13405|13395|13396|13385|13405|13395|13396|13385|248
1648571400000|2022-03-29 16:30:00|13395|13384|13386|13374|13396|13384|13382|13370|563
1648571700000|2022-03-29 16:35:00|13387|13375|13395|13383|13395|13383|13385|13374|156
1648572000000|2022-03-29 16:40:00|13394|13382|13400|13388|13401|13389|13392|13381|210
1648572300000|2022-03-29 16:45:00|13401|13389|13394|13382|13403|13392|13394|13382|231
1648572600000|2022-03-29 16:50:00|13395|13383|13388|13376|13397|13385|13387|13376|230
1648572900000|2022-03-29 16:55:00|13390|13377|13390|13379|13390|13379|13387|13376|241
1648573200000|2022-03-29 17:00:00|13389|13378|13385|13373|13389|13379|13382|13370|238
1648573500000|2022-03-29 17:05:00|13383|13372|13383|13372|13387|13376|13383|13371|165
1648573800000|2022-03-29 17:10:00|13384|13373|13388|13376|13390|13379|13384|13373|197
1648574100000|2022-03-29 17:15:00|13389|13377|13391|13380|13391|13380|13387|13376|163
1648574400000|2022-03-29 17:20:00|13390|13378|13388|13377|13390|13378|13383|13371|284
1648574700000|2022-03-29 17:25:00|13389|13378|13388|13376|13392|13381|13385|13373|166
1648575000000|2022-03-29 17:30:00|13387|13377|13389|13377|13390|13379|13385|13373|174
1648575300000|2022-03-29 17:35:00|13390|13378|13393|13381|13397|13386|13390|13378|213
1648575600000|2022-03-29 17:40:00|13392|13382|13405|13394|13405|13394|13392|13381|305
1648575900000|2022-03-29 17:45:00|13404|13393|13410|13398|13412|13401|13403|13392|335
1648576200000|2022-03-29 17:50:00|13409|13397|13408|13397|13411|13398|13403|13391|169
1648576500000|2022-03-29 17:55:00|13407|13396|13406|13395|13407|13396|13403|13391|154
1648576800000|2022-03-29 18:00:00|13407|13396|13408|13396|13411|13400|13407|13395|147
1648577100000|2022-03-29 18:05:00|13406|13397|13411|13399|13411|13399|13406|13394|168
1648577400000|2022-03-29 18:10:00|13412|13400|13417|13406|13418|13406|13412|13400|146
1648577700000|2022-03-29 18:15:00|13418|13405|13415|13403|13419|13406|13413|13401|234
1648578000000|2022-03-29 18:20:00|13414|13402|13420|13409|13421|13409|13413|13402|349
1648578300000|2022-03-29 18:25:00|13419|13408|13422|13411|13423|13412|13419|13407|325
1648578600000|2022-03-29 18:30:00|13421|13410|13420|13408|13422|13411|13416|13405|229
1648578900000|2022-03-29 18:35:00|13421|13409|13424|13413|13425|13413|13419|13408|218
1648579200000|2022-03-29 18:40:00|13426|13414|13425.5|13415.5|13428|13416|13422|13411|176
1648579500000|2022-03-29 18:45:00|13424.5|13414.5|13425.5|13415.5|13428.5|13418.5|13424.5|13414.5|151
1648579800000|2022-03-29 18:50:00|13425|13415|13423.5|13413.5|13426.5|13416.5|13422.5|13412.5|347
1648580100000|2022-03-29 18:55:00|13421.5|13411.5|13422.5|13412.5|13426|13416|13421.5|13411.5|348
1648580400000|2022-03-29 19:00:00|13422|13412|13420.5|13410.5|13422|13412|13416.5|13406.5|196
1648580700000|2022-03-29 19:05:00|13421.5|13411.5|13423.5|13413.5|13425.5|13415.5|13421.5|13411.5|157
1648581000000|2022-03-29 19:10:00|13424.5|13414.5|13421.5|13411.5|13425|13415|13421|13411|166
1648581300000|2022-03-29 19:15:00|13420.5|13410.5|13423.5|13413.5|13424.5|13414.5|13420|13410|225
1648581600000|2022-03-29 19:20:00|13424|13414|13421.5|13411.5|13425.5|13415.5|13421.5|13411.5|399
1648581900000|2022-03-29 19:25:00|13423|13413|13430.5|13420.5|13431.5|13421.5|13423|13413|377
1648582200000|2022-03-29 19:30:00|13429.5|13419.5|13429.5|13419.5|13429.5|13419.5|13424.5|13414.5|245
1648582500000|2022-03-29 19:35:00|13430|13420|13428.5|13418.5|13434.5|13424.5|13427.5|13417.5|339
1648582800000|2022-03-29 19:40:00|13429|13419|13425.5|13415.5|13429.5|13419.5|13421|13411|345
1648583100000|2022-03-29 19:45:00|13425|13415|13426.5|13416.5|13431.5|13421.5|13424.5|13414.5|291
1648583400000|2022-03-29 19:50:00|13427|13417|13421.5|13411.5|13427|13417|13418.5|13408.5|798
1648583700000|2022-03-29 19:55:00|13420|13410|13432|13422|13432|13422|13420|13410|525
1648584000000|2022-03-29 20:00:00|13430|13420|13428.5|13418.5|13431|13421|13426.5|13416.5|102
1648584300000|2022-03-29 20:05:00|13428|13418|13429|13419|13429|13419|13425|13415|98
1648584600000|2022-03-29 20:10:00|13428.5|13418.5|13428.5|13418.5|13429.5|13419.5|13427.5|13417.5|138
1648584900000|2022-03-29 20:15:00|13429|13419|13429|13419|13429|13419|13429|13419|8
1648585200000|2022-03-29 20:20:00|13427|13417|13428.5|13418.5|13429|13419|13427|13417|16
1648585500000|2022-03-29 20:25:00|13428|13418|13429.5|13419.5|13429.5|13419.5|13428|13418|47
1648585800000|2022-03-29 20:30:00|13428|13418|13427.5|13417.5|13428.5|13418.5|13427.5|13417.5|73
1648586100000|2022-03-29 20:35:00|13427|13417|13427|13417|13427|13417|13426.5|13416.5|13
1648586400000|2022-03-29 20:40:00|13426.5|13416.5|13424.5|13414.5|13426.5|13416.5|13424|13414|46
1648586700000|2022-03-29 20:45:00|13424|13414|13423.5|13413.5|13424.5|13414.5|13423|13413|274
1648587000000|2022-03-29 20:50:00|13424.5|13414.5|13420|13410|13425|13415|13420|13410|123
1648587300000|2022-03-29 20:55:00|13419.5|13409.5|13418.5|13408.5|13420|13410|13418|13408|68
1648587600000|2022-03-29 21:00:00|13418|13408|13418.5|13408.5|13418.5|13408.5|13417.5|13407.5|32
1648587900000|2022-03-29 21:05:00|13419|13409|13418|13408|13420.5|13410.5|13418|13408|12
1648588200000|2022-03-29 21:10:00|13418.5|13408.5|13416.5|13406.5|13419|13409|13416|13406|14
1648588500000|2022-03-29 21:15:00|13426.1|13402.1|13424.9|13400.9|13426.4|13402.4|13424|13400|0
1648588800000|2022-03-29 21:20:00|13425.1|13401.1|13425.6|13401.6|13426.2|13402.2|13425|13401|0
1648589100000|2022-03-29 21:25:00|13425.8|13401.8|13426.4|13402.4|13426.6|13402.6|13425.7|13401.7|0
1648589400000|2022-03-29 21:30:00|13426.6|13402.6|13427.1|13403.1|13427.1|13403.1|13426.5|13402.5|0
1648589700000|2022-03-29 21:35:00|13427|13403|13427.4|13403.4|13427.5|13403.5|13426.6|13402.6|0
1648590000000|2022-03-29 21:40:00|13426.3|13402.3|13426.8|13402.8|13427|13403|13426.2|13402.2|0
1648590300000|2022-03-29 21:45:00|13426.9|13402.9|13426.3|13402.3|13427.1|13403.1|13425.7|13401.7|0
1648590600000|2022-03-29 21:50:00|13425.8|13401.8|13427.1|13403.1|13427.1|13403.1|13425.8|13401.8|0
1648590900000|2022-03-29 21:55:00|13426.8|13402.8|13427.2|13403.2|13427.3|13403.3|13426.8|13402.8|0
1648591200000|2022-03-29 22:00:00|13428.4|13404.4|13423.5|13399.5|13429.6|13405.6|13423.5|13399.5|0
1648591500000|2022-03-29 22:05:00|13422.9|13398.9|13418.3|13394.3|13423.2|13399.2|13417.1|13393.1|0
1648591800000|2022-03-29 22:10:00|13418.6|13394.6|13418.3|13394.3|13419.5|13395.5|13417.1|13393.1|0
1648592100000|2022-03-29 22:15:00|13418.9|13394.9|13419.5|13395.5|13419.5|13395.5|13417.7|13393.7|0
1648592400000|2022-03-29 22:20:00|13418.3|13394.3|13421.8|13397.8|13421.8|13397.8|13417.7|13393.7|0
1648592700000|2022-03-29 22:25:00|13422.1|13398.1|13423.6|13399.6|13425.4|13401.4|13419.5|13395.5|0
1648593000000|2022-03-29 22:30:00|13424.2|13400.2|13424.2|13400.2|13427.1|13403.1|13423.6|13399.6|0
1648593300000|2022-03-29 22:35:00|13423.6|13399.6|13427.7|13403.7|13428.3|13404.3|13423.6|13399.6|0
1648593600000|2022-03-29 22:40:00|13428|13404|13427.7|13403.7|13428.3|13404.3|13426.2|13402.2|0
1648593900000|2022-03-29 22:45:00|13428.9|13404.9|13430|13406|13430|13406|13428.3|13404.3|0
1648594200000|2022-03-29 22:50:00|13429.5|13405.5|13424.8|13400.8|13430|13406|13424.2|13400.2|0
1648594500000|2022-03-29 22:55:00|13424.5|13400.5|13425.1|13401.1|13428|13404|13424.2|13400.2|0
1648594800000|2022-03-29 23:00:00|13424.5|13400.5|13426.3|13402.3|13428|13404|13424|13400|0
1648595100000|2022-03-29 23:05:00|13425.7|13401.7|13426.9|13402.9|13428|13404|13425.7|13401.7|0
1648595400000|2022-03-29 23:10:00|13426.6|13402.6|13426.9|13402.9|13429.2|13405.2|13426|13402|0
1648595700000|2022-03-29 23:15:00|13427.4|13403.4|13427.4|13403.4|13428.6|13404.6|13426.3|13402.3|0
1648596000000|2022-03-29 23:20:00|13427.1|13403.1|13426.9|13402.9|13428.6|13404.6|13426.9|13402.9|0
1648596300000|2022-03-29 23:25:00|13426.3|13402.3|13426.3|13402.3|13428|13404|13426.3|13402.3|0
1648596600000|2022-03-29 23:30:00|13425.7|13401.7|13424.5|13400.5|13426.9|13402.9|13423.4|13399.4|0
1648596900000|2022-03-29 23:35:00|13423.9|13399.9|13425.7|13401.7|13427.4|13403.4|13423.9|13399.9|0
1648597200000|2022-03-29 23:40:00|13425.4|13401.4|13430.3|13406.3|13430.3|13406.3|13425.1|13401.1|0
1648597500000|2022-03-29 23:45:00|13429.8|13405.8|13429.8|13405.8|13430.3|13406.3|13428.6|13404.6|0
1648597800000|2022-03-29 23:50:00|13430.3|13406.3|13428.1|13404.1|13430.3|13406.3|13427.5|13403.5|0
1648598100000|2022-03-29 23:55:00|13428.4|13404.4|13429.3|13405.3|13429.8|13405.8|13428.4|13404.4|0
1648598400000|2022-03-30 00:00:00|13428.7|13404.7|13421|13397|13428.7|13404.7|13420.5|13396.5|0
1648598700000|2022-03-30 00:05:00|13420.5|13396.5|13422.8|13398.8|13422.8|13398.8|13417.6|13393.6|0
1648599000000|2022-03-30 00:10:00|13422.2|13398.2|13422.2|13398.2|13422.8|13398.8|13419.9|13395.9|0
1648599300000|2022-03-30 00:15:00|13422.5|13398.5|13421.3|13397.3|13423.3|13399.3|13415.3|13391.3|0
1648599600000|2022-03-30 00:20:00|13421.2|13397.2|13422.5|13398.5|13424.2|13400.2|13420.2|13396.2|0
1648599900000|2022-03-30 00:25:00|13422.2|13398.2|13427.7|13403.7|13429.7|13405.7|13422.2|13398.2|0
1648600200000|2022-03-30 00:30:00|13427.4|13403.4|13432.4|13408.4|13439|13415|13427.4|13403.4|0
1648600500000|2022-03-30 00:35:00|13432.5|13408.5|13431.8|13407.8|13434.1|13410.1|13430.1|13406.1|0
1648600800000|2022-03-30 00:40:00|13432|13408|13428.4|13404.4|13432.1|13408.1|13427.1|13403.1|0
1648601100000|2022-03-30 00:45:00|13428.5|13404.5|13431|13407|13433|13409|13428.1|13404.1|0
1648601400000|2022-03-30 00:50:00|13431.1|13407.1|13426.1|13402.1|13433|13409|13426.1|13402.1|0
1648601700000|2022-03-30 00:55:00|13424.4|13400.4|13426.4|13402.4|13428.4|13404.4|13421.8|13397.8|0
1648602000000|2022-03-30 01:00:00|13422|13412|13408|13398|13429.5|13419.5|13398.5|13388.5|1997
1648602300000|2022-03-30 01:05:00|13408.5|13398.5|13416.5|13406.5|13419.5|13409.5|13402.5|13392.5|1207
1648602600000|2022-03-30 01:10:00|13416|13406|13407|13397|13416|13406|13401.5|13391.5|1546
1648602900000|2022-03-30 01:15:00|13406.5|13396.5|13406.5|13396.5|13412.5|13402.5|13397.5|13387.5|2083
1648603200000|2022-03-30 01:20:00|13405|13395|13428|13418|13445|13435|13401.5|13391.5|3130
1648603500000|2022-03-30 01:25:00|13427.5|13417.5|13476|13466|13499.5|13489.5|13427.5|13417.5|5822
1648603800000|2022-03-30 01:30:00|13478|13468|13473|13463|13493.5|13483.5|13451|13441|16922
1648604100000|2022-03-30 01:35:00|13474.5|13464.5|13474.5|13464.5|13484|13474|13451.5|13441.5|5149
1648604400000|2022-03-30 01:40:00|13475.5|13465.5|13541.5|13531.5|13554.5|13544.5|13475.5|13465.5|10521
1648604700000|2022-03-30 01:45:00|13542.5|13532.5|13551|13541|13561|13551|13530|13520|11238
1648605000000|2022-03-30 01:50:00|13552|13542|13555|13545|13578|13568|13543|13533|9331
1648605300000|2022-03-30 01:55:00|13557|13547|13535|13525|13561|13551|13529|13519|4534
1648605600000|2022-03-30 02:00:00|13539|13529|13530|13520|13552|13542|13524|13514|3887
1648605900000|2022-03-30 02:05:00|13528|13518|13559|13549|13562|13552|13513|13503|4577
1648606200000|2022-03-30 02:10:00|13560|13550|13567|13557|13607|13597|13550|13540|6846
1648606500000|2022-03-30 02:15:00|13566|13556|13547|13537|13572|13562|13527|13517|3528
1648606800000|2022-03-30 02:20:00|13548|13538|13565|13555|13572|13562|13547|13537|3020
1648607100000|2022-03-30 02:25:00|13566|13556|13567|13557|13579|13569|13554|13544|4906
1648607400000|2022-03-30 02:30:00|13565|13555|13575|13565|13596|13586|13560|13550|6128
1648607700000|2022-03-30 02:35:00|13576|13566|13599|13589|13601|13591|13566|13556|4066
1648608000000|2022-03-30 02:40:00|13601|13591|13589|13579|13615|13605|13582|13572|4231
1648608300000|2022-03-30 02:45:00|13588|13578|13572|13562|13590|13580|13559|13549|2230
1648608600000|2022-03-30 02:50:00|13573|13563|13571|13561|13578|13568|13557|13547|2583
1648608900000|2022-03-30 02:55:00|13570|13560|13546|13536|13578|13568|13541|13531|3641
1648609200000|2022-03-30 03:00:00|13545|13535|13549|13539|13562|13552|13530|13520|4632
1648609500000|2022-03-30 03:05:00|13548|13538|13563|13553|13563|13553|13541|13531|2219
1648609800000|2022-03-30 03:10:00|13562|13552|13563|13553|13571|13561|13558|13548|1849
1648610100000|2022-03-30 03:15:00|13564|13554|13584|13574|13590|13580|13562|13552|3475
1648610400000|2022-03-30 03:20:00|13585|13575|13601|13591|13603|13593|13582|13572|4901
1648610700000|2022-03-30 03:25:00|13602|13592|13647|13637|13653|13643|13602|13592|11329
1648611000000|2022-03-30 03:30:00|13648|13638|13645|13635|13655|13645|13642|13632|1480
1648611300000|2022-03-30 03:35:00|13646|13636|13641|13631|13651|13641|13639|13629|546
1648611600000|2022-03-30 03:40:00|13642|13632|13648|13638|13650|13640|13640|13630|357
1648611900000|2022-03-30 03:45:00|13646|13636|13646|13636|13652|13642|13645|13635|623
1648612200000|2022-03-30 03:50:00|13647|13637|13645|13635|13650|13640|13641|13631|406
1648612500000|2022-03-30 03:55:00|13646|13636|13645|13635|13647|13637|13640|13630|395
1648612800000|2022-03-30 04:00:00|13646|13636|13641|13631|13646|13636|13633|13623|447
1648613100000|2022-03-30 04:05:00|13643|13633|13634|13624|13643|13633|13633|13623|348
1648613400000|2022-03-30 04:10:00|13633|13623|13635|13625|13637|13627|13632|13622|357
1648613700000|2022-03-30 04:15:00|13634|13624|13631|13621|13635|13625|13631|13621|356
1648614000000|2022-03-30 04:20:00|13632|13622|13630|13620|13632|13622|13629|13619|248
1648614300000|2022-03-30 04:25:00|13631|13621|13629|13619|13634|13624|13629|13619|437
1648614600000|2022-03-30 04:30:00|13628|13618|13627|13617|13631|13621|13625|13615|643
1648614900000|2022-03-30 04:35:00|13626|13616|13620|13610|13628|13618|13619|13609|621
1648615200000|2022-03-30 04:40:00|13619|13609|13620|13610|13623|13613|13617|13607|720
1648615500000|2022-03-30 04:45:00|13621|13611|13630|13620|13633|13623|13620|13610|532
1648615800000|2022-03-30 04:50:00|13628|13618|13628|13618|13633|13623|13627|13617|212
1648616100000|2022-03-30 04:55:00|13629|13619|13634|13624|13634|13624|13629|13619|218
1648616400000|2022-03-30 05:00:00|13631|13621|13652|13642|13672|13662|13627|13617|7686
1648616700000|2022-03-30 05:05:00|13653|13643|13681|13671|13682|13672|13642|13632|6027
1648617000000|2022-03-30 05:10:00|13683|13673|13663|13653|13688|13678|13654|13644|3599
1648617300000|2022-03-30 05:15:00|13662|13652|13667|13657|13668|13658|13647|13637|2509
1648617600000|2022-03-30 05:20:00|13668|13658|13680|13670|13698|13688|13658|13648|3493
1648617900000|2022-03-30 05:25:00|13679|13669|13710|13700|13715|13705|13679|13669|3629
1648618200000|2022-03-30 05:30:00|13711|13701|13704|13694|13723|13713|13686|13676|3630
1648618500000|2022-03-30 05:35:00|13705|13695|13721|13711|13739|13729|13704|13694|4644
1648618800000|2022-03-30 05:40:00|13720|13710|13709|13699|13726|13716|13702|13692|2330
1648619100000|2022-03-30 05:45:00|13708|13698|13722|13712|13737|13727|13702|13692|2621
1648619400000|2022-03-30 05:50:00|13723|13713|13713|13703|13729|13719|13707|13697|2888
1648619700000|2022-03-30 05:55:00|13714|13704|13728|13718|13739|13729|13703|13693|2857
1648620000000|2022-03-30 06:00:00|13727|13717|13752|13742|13759|13749|13721|13711|4905
1648620300000|2022-03-30 06:05:00|13751|13741|13754|13744|13755|13745|13731|13721|4373
1648620600000|2022-03-30 06:10:00|13755|13745|13761|13751|13775|13765|13750|13740|4802
1648620900000|2022-03-30 06:15:00|13760|13750|13773|13763|13780|13770|13748|13738|4462
1648621200000|2022-03-30 06:20:00|13771|13761|13751|13741|13777|13767|13748|13738|3038
1648621500000|2022-03-30 06:25:00|13752|13742|13768|13758|13769|13759|13746|13736|3231
1648621800000|2022-03-30 06:30:00|13769|13759|13745|13735|13772|13762|13731|13721|2905
1648622100000|2022-03-30 06:35:00|13744|13734|13751|13741|13758|13748|13739|13729|2721
1648622400000|2022-03-30 06:40:00|13752|13742|13754|13744|13758|13748|13740|13730|3256
1648622700000|2022-03-30 06:45:00|13752|13742|13761|13751|13765|13755|13746|13736|3373
1648623000000|2022-03-30 06:50:00|13760|13750|13770|13760|13772|13762|13751|13741|4970
1648623300000|2022-03-30 06:55:00|13771|13761|13775|13765|13775|13765|13757|13747|5292
1648623600000|2022-03-30 07:00:00|13776|13764|13782|13771|13787|13775|13762|13750|3020
1648623900000|2022-03-30 07:05:00|13783|13772|13786|13774|13793|13781|13775|13764|3148
1648624200000|2022-03-30 07:10:00|13785|13775|13776|13765|13786|13775|13774|13763|1453
1648624500000|2022-03-30 07:15:00|13775|13764|13766|13754|13782|13771|13765|13754|1200
1648624800000|2022-03-30 07:20:00|13765|13753|13763|13752|13768|13757|13761|13750|1118
1648625100000|2022-03-30 07:25:00|13764|13753|13770|13759|13772|13761|13760|13749|816
1648625400000|2022-03-30 07:30:00|13771|13758|13781|13769|13782|13771|13768|13757|605
1648625700000|2022-03-30 07:35:00|13780|13770|13778|13766|13785|13774|13778|13766|495
1648626000000|2022-03-30 07:40:00|13779|13767|13779|13768|13781|13769|13770|13759|659
1648626300000|2022-03-30 07:45:00|13780|13765|13779|13768|13783|13772|13776|13765|1101
1648626600000|2022-03-30 07:50:00|13777|13767|13762|13750|13784|13773|13761|13750|1295
1648626900000|2022-03-30 07:55:00|13763|13751|13764|13753|13766|13755|13758|13746|633
1648627200000|2022-03-30 08:00:00|13766|13755|13754|13743|13766|13755|13748|13736|1448
1648627500000|2022-03-30 08:05:00|13753|13742|13784|13773|13785|13774|13753|13742|1960
1648627800000|2022-03-30 08:10:00|13781|13770|13773|13762|13783|13771|13771|13760|2093
1648628100000|2022-03-30 08:15:00|13772|13761|13782|13770|13783|13772|13768|13757|1966
1648628400000|2022-03-30 08:20:00|13781|13768|13763|13751|13782|13768|13763|13751|1108
1648628700000|2022-03-30 08:25:00|13764|13752|13755|13744|13767|13756|13754|13743|2247
1648629000000|2022-03-30 08:30:00|13768.5|13744.5|13772.2|13748.2|13775.2|13751.2|13763.3|13739.3|0
1648629300000|2022-03-30 08:35:00|13772|13748|13762.8|13738.8|13772.5|13748.5|13762.5|13738.5|434
1648629600000|2022-03-30 08:40:00|13762.2|13738.2|13745.1|13721.1|13762.2|13738.2|13717.7|13693.7|0
1648629900000|2022-03-30 08:45:00|13744.9|13720.9|13739.5|13715.5|13746.5|13722.5|13739.3|13715.3|0
1648630200000|2022-03-30 08:50:00|13739.3|13715.3|13742.4|13718.4|13747.2|13723.2|13738.7|13714.7|0
1648630500000|2022-03-30 08:55:00|13742.7|13718.7|13758|13734|13759.5|13735.5|13742.7|13718.7|0
1648630800000|2022-03-30 09:00:00|13758.3|13734.3|13770|13757|13774|13763|13758.3|13734.3|293
1648631100000|2022-03-30 09:05:00|13769|13758|13770|13759|13774|13763|13768|13757|168
1648631400000|2022-03-30 09:10:00|13769|13758|13773|13761|13773|13761|13768|13757|96
1648631700000|2022-03-30 09:15:00|13774|13763|13778|13766|13784|13772|13771|13760|381
1648632000000|2022-03-30 09:20:00|13782|13767|13780|13768|13788|13777|13773|13762|521
1648632300000|2022-03-30 09:25:00|13781|13769|13774|13762|13783|13772|13773|13762|256
1648632600000|2022-03-30 09:30:00|13773|13761|13768|13756|13774|13762|13764|13753|277
1648632900000|2022-03-30 09:35:00|13767|13755|13767|13755|13768|13757|13765|13753|188
1648633200000|2022-03-30 09:40:00|13766|13756|13766|13755|13768|13757|13762|13751|175
1648633500000|2022-03-30 09:45:00|13767|13754|13765|13753|13769|13757|13763|13752|114
1648633800000|2022-03-30 09:50:00|13766|13754|13764|13753|13766|13755|13763|13752|82
1648634100000|2022-03-30 09:55:00|13765|13754|13769|13758|13769|13758|13764|13754|67
1648634400000|2022-03-30 10:00:00|13765|13757|13763|13751|13767|13757|13749|13738|549
1648634700000|2022-03-30 10:05:00|13764|13752|13755|13743|13766|13754|13754|13743|107
1648635000000|2022-03-30 10:10:00|13754|13742|13758|13746|13758|13747|13749|13738|119
1648635300000|2022-03-30 10:15:00|13763|13747|13771|13760|13772|13760|13761|13747|542
1648635600000|2022-03-30 10:20:00|13772|13761|13774|13763|13775|13764|13769|13758|121
1648635900000|2022-03-30 10:25:00|13773|13762|13768|13757|13774|13763|13765|13754|308
1648636200000|2022-03-30 10:30:00|13769|13758|13762|13751|13771|13760|13762|13751|99
1648636500000|2022-03-30 10:35:00|13761|13750|13763|13751|13763|13752|13760|13749|18
1648636800000|2022-03-30 10:40:00|13762|13750|13761|13749|13766|13754|13760|13749|22
1648637100000|2022-03-30 10:45:00|13762|13750|13766|13754|13766|13755|13761|13750|47
1648637400000|2022-03-30 10:50:00|13765|13753|13767|13756|13768|13756|13763|13752|55
1648637700000|2022-03-30 10:55:00|13768|13757|13770|13759|13771|13759|13767|13756|87
1648638000000|2022-03-30 11:00:00|13771|13758|13776|13765|13778|13766|13769|13758|165
1648638300000|2022-03-30 11:05:00|13775|13764|13765|13754|13776|13764|13764|13753|141
1648638600000|2022-03-30 11:10:00|13764|13753|13765|13754|13767|13755|13760|13749|165
1648638900000|2022-03-30 11:15:00|13764|13753|13757|13746|13766|13754|13757|13745|121
1648639200000|2022-03-30 11:20:00|13758|13745|13767|13755|13767|13755|13756|13745|54
1648639500000|2022-03-30 11:25:00|13766|13754|13767|13755|13769|13758|13765|13753|25
1648639800000|2022-03-30 11:30:00|13766|13754|13772|13760|13772|13761|13765|13754|28
1648640100000|2022-03-30 11:35:00|13773|13761|13772|13761|13774|13763|13770|13758|55
1648640400000|2022-03-30 11:40:00|13773|13762|13773|13762|13774|13763|13772|13761|39
1648640700000|2022-03-30 11:45:00|13774|13761|13769|13758|13774|13761|13769|13758|21
1648641000000|2022-03-30 11:50:00|13770|13759|13766|13755|13770|13759|13765|13753|182
1648641300000|2022-03-30 11:55:00|13767|13756|13762|13750|13768|13756|13759|13748|97
1648641600000|2022-03-30 12:00:00|13761|13751|13759|13747|13763|13752|13758|13746|100
1648641900000|2022-03-30 12:05:00|13758|13746|13759|13747|13759|13747|13757|13746|57
1648642200000|2022-03-30 12:10:00|13760|13748|13768|13755|13770|13759|13755|13744|202
1648642500000|2022-03-30 12:15:00|13765|13754|13759|13747|13767|13754|13759|13747|143
1648642800000|2022-03-30 12:20:00|13758|13748|13751|13740|13759|13748|13747|13736|228
1648643100000|2022-03-30 12:25:00|13752|13741|13745|13733|13754|13743|13744|13732|151
1648643400000|2022-03-30 12:30:00|13747|13734|13761|13750|13764|13752|13745|13733|195
1648643700000|2022-03-30 12:35:00|13762|13749|13763|13751|13766|13754|13759|13747|150
1648644000000|2022-03-30 12:40:00|13762|13750|13762|13750|13765|13753|13759|13748|95
1648644300000|2022-03-30 12:45:00|13761|13751|13760|13748|13764|13753|13758|13747|53
1648644600000|2022-03-30 12:50:00|13761|13749|13760|13748|13762|13751|13759|13748|46
1648644900000|2022-03-30 12:55:00|13759|13749|13761|13750|13762|13750|13758|13746|60
1648645200000|2022-03-30 13:00:00|13760|13749|13755|13743|13760|13749|13755|13743|84
1648645500000|2022-03-30 13:05:00|13754|13744|13750|13738|13756|13744|13743|13732|480
1648645800000|2022-03-30 13:10:00|13751|13739|13747|13736|13751|13740|13741|13730|165
1648646100000|2022-03-30 13:15:00|13746|13735|13747|13735|13747|13736|13741|13729|257
1648646400000|2022-03-30 13:20:00|13746|13736|13746|13735|13753|13741|13745|13734|123
1648646700000|2022-03-30 13:25:00|13745|13734|13748|13736|13750|13739|13745|13734|147
1648647000000|2022-03-30 13:30:00|13750|13737|13772|13761|13775|13763|13747|13736|824
1648647300000|2022-03-30 13:35:00|13771|13760|13764|13752|13777|13766|13758|13746|643
1648647600000|2022-03-30 13:40:00|13765|13753|13773|13762|13776|13765|13762|13751|637
1648647900000|2022-03-30 13:45:00|13772|13761|13774|13763|13776|13765|13764|13753|336
1648648200000|2022-03-30 13:50:00|13775|13764|13769|13757|13781|13770|13763|13752|290
1648648500000|2022-03-30 13:55:00|13768|13758|13772|13760|13773|13762|13764|13753|463
1648648800000|2022-03-30 14:00:00|13773|13761|13782|13770|13783|13771|13769|13757|357
1648649100000|2022-03-30 14:05:00|13783|13771|13777|13766|13785|13774|13773|13762|511
1648649400000|2022-03-30 14:10:00|13778|13767|13791|13780|13793|13781|13776|13765|559
1648649700000|2022-03-30 14:15:00|13792|13779|13784|13773|13797|13786|13777|13765|641
1648650000000|2022-03-30 14:20:00|13785|13772|13800|13789|13802|13790|13785|13772|825
1648650300000|2022-03-30 14:25:00|13801|13788|13794|13783|13803|13792|13793|13781|518
1648650600000|2022-03-30 14:30:00|13793|13782|13789|13778|13795|13784|13786|13774|287
1648650900000|2022-03-30 14:35:00|13790|13777|13794|13782|13795|13784|13788|13776|276
1648651200000|2022-03-30 14:40:00|13795|13783|13788|13777|13795|13783|13786|13775|194
1648651500000|2022-03-30 14:45:00|13787|13776|13789|13778|13792|13781|13782|13770|222
1648651800000|2022-03-30 14:50:00|13790|13779|13780|13768|13794|13783|13779|13767|208
1648652100000|2022-03-30 14:55:00|13779|13769|13778|13766|13782|13771|13777|13765|203
1648652400000|2022-03-30 15:00:00|13777|13767|13781|13770|13785|13774|13776|13765|107
1648652700000|2022-03-30 15:05:00|13782|13769|13772|13761|13783|13772|13771|13760|361
1648653000000|2022-03-30 15:10:00|13773|13762|13772|13761|13774|13763|13768|13757|240
1648653300000|2022-03-30 15:15:00|13771|13760|13781|13770|13782|13771|13771|13759|242
1648653600000|2022-03-30 15:20:00|13782|13769|13787|13776|13790|13779|13781|13769|234
1648653900000|2022-03-30 15:25:00|13786|13775|13780|13769|13787|13776|13776|13765|212
1648654200000|2022-03-30 15:30:00|13781|13770|13789|13778|13790|13778|13773|13762|534
1648654500000|2022-03-30 15:35:00|13790|13777|13793|13782|13794|13782|13787|13776|224
1648654800000|2022-03-30 15:40:00|13794|13781|13793|13782|13794|13783|13788|13777|182
1648655100000|2022-03-30 15:45:00|13794|13783|13793|13781|13797|13786|13791|13780|218
1648655400000|2022-03-30 15:50:00|13792|13782|13787|13775|13794|13783|13786|13775|163
1648655700000|2022-03-30 15:55:00|13786|13776|13790|13779|13792|13780|13780|13769|320
1648656000000|2022-03-30 16:00:00|13789|13778|13791|13780|13794|13782|13788|13777|198
1648656300000|2022-03-30 16:05:00|13790|13779|13788|13777|13791|13780|13781|13770|145
1648656600000|2022-03-30 16:10:00|13787|13776|13787|13775|13791|13780|13784|13773|194
1648656900000|2022-03-30 16:15:00|13788|13776|13791|13780|13792|13781|13786|13775|159
1648657200000|2022-03-30 16:20:00|13792|13781|13790|13779|13792|13781|13787|13776|175
1648657500000|2022-03-30 16:25:00|13791|13780|13790|13779|13793|13782|13789|13778|104
1648657800000|2022-03-30 16:30:00|13791|13780|13793|13782|13793|13782|13789|13777|56
1648658100000|2022-03-30 16:35:00|13794|13783|13794|13783|13795|13784|13791|13779|182
1648658400000|2022-03-30 16:40:00|13795|13784|13792|13781|13796|13785|13790|13779|239
1648658700000|2022-03-30 16:45:00|13793|13780|13791|13780|13794|13783|13790|13779|166
1648659000000|2022-03-30 16:50:00|13790|13779|13789|13778|13791|13780|13786|13775|269
1648659300000|2022-03-30 16:55:00|13788|13777|13785|13774|13788|13777|13781|13769|331
1648659600000|2022-03-30 17:00:00|13786|13773|13781|13770|13786|13773|13778|13766|277
1648659900000|2022-03-30 17:05:00|13782|13771|13775|13764|13782|13771|13774|13762|118
1648660200000|2022-03-30 17:10:00|13776|13765|13779|13768|13779|13768|13775|13763|71
1648660500000|2022-03-30 17:15:00|13780|13769|13772|13761|13780|13769|13772|13761|153
1648660800000|2022-03-30 17:20:00|13771|13760|13770|13759|13771|13760|13768|13756|90
1648661100000|2022-03-30 17:25:00|13769|13758|13768|13756|13769|13758|13766|13755|79
1648661400000|2022-03-30 17:30:00|13767|13757|13766|13755|13770|13758|13766|13755|69
1648661700000|2022-03-30 17:35:00|13767|13754|13762|13751|13769|13758|13762|13751|316
1648662000000|2022-03-30 17:40:00|13761|13750|13762|13750|13763|13752|13760|13749|190
1648662300000|2022-03-30 17:45:00|13761|13751|13764|13752|13766|13755|13760|13748|205
1648662600000|2022-03-30 17:50:00|13765|13753|13764|13752|13766|13754|13762|13751|94
1648662900000|2022-03-30 17:55:00|13763|13753|13759|13748|13764|13753|13756|13745|197
1648663200000|2022-03-30 18:00:00|13758|13747|13765|13754|13767|13756|13758|13747|115
1648663500000|2022-03-30 18:05:00|13764|13753|13766|13755|13767|13755|13763|13752|90
1648663800000|2022-03-30 18:10:00|13765|13754|13764|13752|13766|13755|13763|13751|73
1648664100000|2022-03-30 18:15:00|13763|13753|13758|13747|13764|13753|13757|13746|155
1648664400000|2022-03-30 18:20:00|13757|13746|13755|13743|13758|13746|13750|13739|358
1648664700000|2022-03-30 18:25:00|13754|13744|13754|13742|13756|13745|13750|13739|119
1648665000000|2022-03-30 18:30:00|13753|13741|13753|13742|13755|13744|13752|13740|207
1648665300000|2022-03-30 18:35:00|13754|13743|13753|13742|13756|13745|13753|13742|151
1648665600000|2022-03-30 18:40:00|13754|13741|13744|13734|13754|13743|13743|13731|278
1648665900000|2022-03-30 18:45:00|13743.5|13733.5|13743.5|13733.5|13744.5|13734.5|13741.5|13731.5|418
1648666200000|2022-03-30 18:50:00|13744|13734|13741.5|13731.5|13745.5|13735.5|13739.5|13729.5|177
1648666500000|2022-03-30 18:55:00|13741|13731|13735.5|13725.5|13743.5|13733.5|13735.5|13725.5|236
1648666800000|2022-03-30 19:00:00|13736.5|13726.5|13737.5|13727.5|13739|13729|13734.5|13724.5|203
1648667100000|2022-03-30 19:05:00|13736.5|13726.5|13732.5|13722.5|13737.5|13727.5|13732.5|13722.5|125
1648667400000|2022-03-30 19:10:00|13731.5|13721.5|13734.5|13724.5|13734.5|13724.5|13724.5|13714.5|775
1648667700000|2022-03-30 19:15:00|13735|13725|13732|13722|13736.5|13726.5|13730|13720|294
1648668000000|2022-03-30 19:20:00|13731.5|13721.5|13728.5|13718.5|13731.5|13721.5|13725.5|13715.5|310
1648668300000|2022-03-30 19:25:00|13727.5|13717.5|13728|13718|13733|13723|13726|13716|323
1648668600000|2022-03-30 19:30:00|13729|13719|13738|13728|13742.5|13732.5|13726.5|13716.5|254
1648668900000|2022-03-30 19:35:00|13738.5|13728.5|13738|13728|13743|13733|13735.5|13725.5|92
1648669200000|2022-03-30 19:40:00|13737.5|13727.5|13751|13741|13754.5|13744.5|13735|13725|497
1648669500000|2022-03-30 19:45:00|13751.5|13741.5|13759.5|13749.5|13763.5|13753.5|13751.5|13741.5|325
1648669800000|2022-03-30 19:50:00|13759|13749|13742.5|13732.5|13759|13749|13742.5|13732.5|326
1648670100000|2022-03-30 19:55:00|13743.5|13733.5|13757.5|13747.5|13758.5|13748.5|13743.5|13733.5|334
1648670400000|2022-03-30 20:00:00|13757|13747|13760.5|13750.5|13760.5|13750.5|13754.5|13744.5|166
1648670700000|2022-03-30 20:05:00|13760|13750|13758.5|13748.5|13761|13751|13758|13748|17
1648671000000|2022-03-30 20:10:00|13759|13749|13761.5|13751.5|13761.5|13751.5|13757.5|13747.5|34
1648671300000|2022-03-30 20:15:00|13761|13751|13762.5|13752.5|13764.5|13754.5|13760.5|13750.5|41
1648671600000|2022-03-30 20:20:00|13762|13752|13760|13750|13763.5|13753.5|13760|13750|33
1648671900000|2022-03-30 20:25:00|13759.5|13749.5|13760.5|13750.5|13761.5|13751.5|13758.5|13748.5|26
1648672200000|2022-03-30 20:30:00|13761|13751|13760|13750|13761.5|13751.5|13759.5|13749.5|19
1648672500000|2022-03-30 20:35:00|13760.5|13750.5|13761|13751|13761|13751|13760.5|13750.5|11
1648672800000|2022-03-30 20:40:00|13760.5|13750.5|13765|13755|13765|13755|13760.5|13750.5|31
1648673100000|2022-03-30 20:45:00|13764.5|13754.5|13774.5|13764.5|13774.5|13764.5|13763|13753|112
1648673400000|2022-03-30 20:50:00|13775.5|13765.5|13767.5|13757.5|13775.5|13765.5|13764.5|13754.5|60
1648673700000|2022-03-30 20:55:00|13768|13758|13776|13766|13778|13768|13768|13758|86
1648674000000|2022-03-30 21:00:00|13775.5|13765.5|13773|13763|13775.5|13765.5|13773|13763|6
1648674300000|2022-03-30 21:05:00|13772.5|13762.5|13772.5|13762.5|13773|13763|13772.5|13762.5|4
1648674600000|2022-03-30 21:10:00|13772|13762|13769|13759|13772|13762|13768.5|13758.5|30
1648674900000|2022-03-30 21:15:00|13767.6|13743.6|13767.9|13743.9|13767.9|13743.9|13767.4|13743.4|0
1648675200000|2022-03-30 21:20:00|13767.6|13743.6|13768.2|13744.2|13769.1|13745.1|13767.6|13743.6|0
1648675500000|2022-03-30 21:25:00|13767.7|13743.7|13767.3|13743.3|13767.7|13743.7|13767|13743|0
1648675800000|2022-03-30 21:30:00|13767.4|13743.4|13766.9|13742.9|13767.4|13743.4|13766.8|13742.8|0
1648676100000|2022-03-30 21:35:00|13767.1|13743.1|13766|13742|13767.4|13743.4|13766|13742|0
1648676400000|2022-03-30 21:40:00|13766.4|13742.4|13766.7|13742.7|13766.8|13742.8|13766.3|13742.3|0
1648676700000|2022-03-30 21:45:00|13766.8|13742.8|13767|13743|13767|13743|13766.7|13742.7|0
1648677000000|2022-03-30 21:50:00|13767.4|13743.4|13766.9|13742.9|13767.9|13743.9|13766.4|13742.4|0
1648677300000|2022-03-30 21:55:00|13766.5|13742.5|13767.5|13743.5|13767.9|13743.9|13766.5|13742.5|0
1648677600000|2022-03-30 22:00:00|13762|13738|13765|13741|13768.3|13744.3|13762|13738|0
1648677900000|2022-03-30 22:05:00|13765.3|13741.3|13766.3|13742.3|13768.3|13744.3|13764.1|13740.1|0
1648678200000|2022-03-30 22:10:00|13766.9|13742.9|13767.2|13743.2|13767.2|13743.2|13764.5|13740.5|0
1648678500000|2022-03-30 22:15:00|13767.5|13743.5|13766|13742|13767.5|13743.5|13764.8|13740.8|0
1648678800000|2022-03-30 22:20:00|13765.4|13741.4|13769|13745|13769|13745|13765.4|13741.4|0
1648679100000|2022-03-30 22:25:00|13776.6|13752.6|13776.6|13752.6|13776.6|13752.6|13775.4|13751.4|0
1648679400000|2022-03-30 22:30:00|13776.3|13752.3|13774.2|13750.2|13776.3|13752.3|13773.6|13749.6|0
1648679700000|2022-03-30 22:35:00|13774.8|13750.8|13772.2|13748.2|13774.8|13750.8|13772.2|13748.2|0
1648680000000|2022-03-30 22:40:00|13771.9|13747.9|13769.2|13745.2|13777|13753|13768.6|13744.6|0
1648680300000|2022-03-30 22:45:00|13769.8|13745.8|13768.6|13744.6|13769.8|13745.8|13767.4|13743.4|0
1648680600000|2022-03-30 22:50:00|13768.3|13744.3|13768.1|13744.1|13768.7|13744.7|13766.8|13742.8|0
1648680900000|2022-03-30 22:55:00|13768.3|13744.3|13768.3|13744.3|13768.9|13744.9|13767.7|13743.7|0
1648681200000|2022-03-30 23:00:00|13768.9|13744.9|13767.8|13743.8|13770.1|13746.1|13767.8|13743.8|0
1648681500000|2022-03-30 23:05:00|13767.2|13743.2|13769|13745|13770.2|13746.2|13767.2|13743.2|0
1648681800000|2022-03-30 23:10:00|13768.7|13744.7|13768.3|13744.3|13770.1|13746.1|13767.2|13743.2|0
1648682100000|2022-03-30 23:15:00|13768.6|13744.6|13767.7|13743.7|13770.7|13746.7|13767.7|13743.7|0
1648682400000|2022-03-30 23:20:00|13768|13744|13767.7|13743.7|13768.9|13744.9|13767.7|13743.7|0
1648682700000|2022-03-30 23:25:00|13767.9|13743.9|13766.7|13742.7|13768.5|13744.5|13766.7|13742.7|0
1648683000000|2022-03-30 23:30:00|13766.9|13742.9|13764.3|13740.3|13766.9|13742.9|13764.3|13740.3|0
1648683300000|2022-03-30 23:35:00|13764|13740|13763.7|13739.7|13764.3|13740.3|13763.1|13739.1|0
1648683600000|2022-03-30 23:40:00|13764|13740|13764.3|13740.3|13764.9|13740.9|13763.1|13739.1|0
1648683900000|2022-03-30 23:45:00|13763.7|13739.7|13759.2|13735.2|13763.7|13739.7|13759.2|13735.2|0
1648684200000|2022-03-30 23:50:00|13759.8|13735.8|13760.9|13736.9|13761.5|13737.5|13758.6|13734.6|0
1648684500000|2022-03-30 23:55:00|13760.6|13736.6|13760.3|13736.3|13760.9|13736.9|13759.7|13735.7|0
1648684800000|2022-03-31 00:00:00|13760.9|13736.9|13755.9|13731.9|13760.9|13736.9|13755.3|13731.3|0
1648685100000|2022-03-31 00:05:00|13755.3|13731.3|13757.1|13733.1|13757.1|13733.1|13755.3|13731.3|0
1648685400000|2022-03-31 00:10:00|13756.5|13732.5|13769.6|13745.6|13773.8|13749.8|13755.3|13731.3|0
1648685700000|2022-03-31 00:15:00|13770.2|13746.2|13764|13740|13771.4|13747.4|13758.1|13734.1|0
1648686000000|2022-03-31 00:20:00|13764.1|13740.1|13760.8|13736.8|13770.5|13746.5|13760.5|13736.5|0
1648686300000|2022-03-31 00:25:00|13760.5|13736.5|13764.1|13740.1|13765.9|13741.9|13758.4|13734.4|0
1648686600000|2022-03-31 00:30:00|13763.8|13739.8|13773.4|13749.4|13776.1|13752.1|13763.8|13739.8|0
1648686900000|2022-03-31 00:35:00|13774.3|13750.3|13778.7|13754.7|13778.7|13754.7|13769.8|13745.8|0
1648687200000|2022-03-31 00:40:00|13779|13755|13796.8|13772.8|13799.8|13775.8|13779|13755|0
1648687500000|2022-03-31 00:45:00|13797|13773|13782.7|13758.7|13798.9|13774.9|13778|13754|0
1648687800000|2022-03-31 00:50:00|13782.4|13758.4|13777|13753|13783.3|13759.3|13775.1|13751.1|0
1648688100000|2022-03-31 00:55:00|13777.2|13753.2|13777.5|13753.5|13779.5|13755.5|13774.8|13750.8|0
1648688400000|2022-03-31 01:00:00|13775.5|13765.5|13778.5|13768.5|13820.5|13810.5|13775|13765|3531
1648688700000|2022-03-31 01:05:00|13779|13769|13800|13790|13800|13790|13773.5|13763.5|1402
1648689000000|2022-03-31 01:10:00|13800.5|13790.5|13787.5|13777.5|13817|13807|13787.5|13777.5|1841
1648689300000|2022-03-31 01:15:00|13786.5|13776.5|13752|13742|13792.5|13782.5|13746|13736|1901
1648689600000|2022-03-31 01:20:00|13752.5|13742.5|13716|13706|13754|13744|13714.5|13704.5|2950
1648689900000|2022-03-31 01:25:00|13716.5|13706.5|13716|13706|13720|13710|13695|13685|2789
1648690200000|2022-03-31 01:30:00|13716.5|13706.5|13747|13737|13771.5|13761.5|13693.5|13683.5|11586
1648690500000|2022-03-31 01:35:00|13746.5|13736.5|13704|13694|13751.5|13741.5|13696.5|13686.5|7614
1648690800000|2022-03-31 01:40:00|13703|13693|13679|13669|13706.5|13696.5|13678.5|13668.5|6167
1648691100000|2022-03-31 01:45:00|13678.5|13668.5|13668|13658|13685|13675|13656|13646|6530
1648691400000|2022-03-31 01:50:00|13667|13657|13690|13680|13699|13689|13663|13653|3860
1648691700000|2022-03-31 01:55:00|13689|13679|13677|13667|13691|13681|13660|13650|3672
1648692000000|2022-03-31 02:00:00|13676|13666|13682|13672|13687|13677|13660|13650|3428
1648692300000|2022-03-31 02:05:00|13680|13670|13660|13650|13682|13672|13653|13643|2565
1648692600000|2022-03-31 02:10:00|13661|13651|13700|13690|13701|13691|13659|13649|3267
1648692900000|2022-03-31 02:15:00|13698|13688|13700|13690|13706|13696|13681|13671|2657
1648693200000|2022-03-31 02:20:00|13701|13691|13718|13708|13720|13710|13689|13679|2810
1648693500000|2022-03-31 02:25:00|13719|13709|13714|13704|13751|13741|13708|13698|3674
1648693800000|2022-03-31 02:30:00|13715|13705|13725|13715|13730|13720|13704|13694|2606
1648694100000|2022-03-31 02:35:00|13724|13714|13740|13730|13752|13742|13718|13708|2620
1648694400000|2022-03-31 02:40:00|13739|13729|13741|13731|13747|13737|13721|13711|2109
1648694700000|2022-03-31 02:45:00|13740|13730|13765|13755|13765|13755|13731|13721|2540
1648695000000|2022-03-31 02:50:00|13764|13754|13734|13724|13769|13759|13731|13721|2526
1648695300000|2022-03-31 02:55:00|13733|13723|13713|13703|13733|13723|13704|13694|2922
1648695600000|2022-03-31 03:00:00|13712|13702|13727|13717|13733|13723|13705|13695|2002
1648695900000|2022-03-31 03:05:00|13726|13716|13717|13707|13733|13723|13716|13706|1355
1648696200000|2022-03-31 03:10:00|13716|13706|13693|13683|13717|13707|13691|13681|2542
1648696500000|2022-03-31 03:15:00|13692|13682|13700|13690|13707|13697|13685|13675|3015
1648696800000|2022-03-31 03:20:00|13699|13689|13707|13697|13708|13698|13689|13679|1067
1648697100000|2022-03-31 03:25:00|13708|13698|13709|13699|13711|13701|13699|13689|822
1648697400000|2022-03-31 03:30:00|13707|13697|13687|13677|13707|13697|13687|13677|684
1648697700000|2022-03-31 03:35:00|13689|13679|13677|13667|13691|13681|13674|13664|928
1648698000000|2022-03-31 03:40:00|13678|13668|13676|13666|13678|13668|13670|13660|571
1648698300000|2022-03-31 03:45:00|13675|13665|13677|13667|13679|13669|13671|13661|391
1648698600000|2022-03-31 03:50:00|13678|13668|13683|13673|13683|13673|13674|13664|191
1648698900000|2022-03-31 03:55:00|13682|13672|13684|13674|13686|13676|13680|13670|165
1648699200000|2022-03-31 04:00:00|13686|13676|13684|13674|13687|13677|13681|13671|129
1648699500000|2022-03-31 04:05:00|13682|13672|13684|13674|13684|13674|13678|13668|145
1648699800000|2022-03-31 04:10:00|13683|13673|13683|13673|13684|13674|13678|13668|133
1648700100000|2022-03-31 04:15:00|13682|13672|13685|13675|13685|13675|13680|13670|178
1648700400000|2022-03-31 04:20:00|13684|13674|13683|13673|13685|13675|13682|13672|127
1648700700000|2022-03-31 04:25:00|13682|13672|13684|13674|13685|13675|13680|13670|140
1648701000000|2022-03-31 04:30:00|13683|13673|13683|13673|13686|13676|13680|13670|107
1648701300000|2022-03-31 04:35:00|13684|13674|13688|13678|13688|13678|13682|13672|178
1648701600000|2022-03-31 04:40:00|13689|13679|13687|13677|13689|13679|13686|13676|208
1648701900000|2022-03-31 04:45:00|13686|13676|13691|13681|13691|13681|13684|13674|112
1648702200000|2022-03-31 04:50:00|13690|13680|13686|13676|13690|13680|13685|13675|264
1648702500000|2022-03-31 04:55:00|13687|13677|13686|13676|13687|13677|13684|13674|216
1648702800000|2022-03-31 05:00:00|13687|13677|13704|13694|13709|13699|13687|13677|4610
1648703100000|2022-03-31 05:05:00|13702|13692|13699|13689|13719|13709|13693|13683|1728
1648703400000|2022-03-31 05:10:00|13698|13688|13694|13684|13714|13704|13691|13681|1358
1648703700000|2022-03-31 05:15:00|13693|13683|13700|13690|13703|13693|13683|13673|1348
1648704000000|2022-03-31 05:20:00|13702|13692|13715|13705|13722|13712|13700|13690|1813
1648704300000|2022-03-31 05:25:00|13716|13706|13705|13695|13718|13708|13696|13686|2519
1648704600000|2022-03-31 05:30:00|13707|13697|13712|13702|13722|13712|13698|13688|3073
1648704900000|2022-03-31 05:35:00|13711|13701|13722|13712|13736|13726|13711|13701|1989
1648705200000|2022-03-31 05:40:00|13723|13713|13730|13720|13741|13731|13722|13712|2216
1648705500000|2022-03-31 05:45:00|13732|13722|13716|13706|13745|13735|13716|13706|2297
1648705800000|2022-03-31 05:50:00|13717|13707|13722|13712|13730|13720|13714|13704|1228
1648706100000|2022-03-31 05:55:00|13723|13713|13705|13695|13730|13720|13705|13695|1887
1648706400000|2022-03-31 06:00:00|13706|13696|13718|13708|13728|13718|13706|13696|1733
1648706700000|2022-03-31 06:05:00|13716|13706|13731|13721|13736|13726|13716|13706|1141
1648707000000|2022-03-31 06:10:00|13732|13722|13731|13721|13737|13727|13718|13708|1531
1648707300000|2022-03-31 06:15:00|13732|13722|13733|13723|13750|13740|13727|13717|2335
1648707600000|2022-03-31 06:20:00|13732|13722|13761|13751|13761|13751|13732|13722|1688
1648707900000|2022-03-31 06:25:00|13760|13750|13739|13729|13760|13750|13737|13727|875
1648708200000|2022-03-31 06:30:00|13740|13730|13721|13711|13744|13734|13719|13709|1760
1648708500000|2022-03-31 06:35:00|13720|13710|13728|13718|13733|13723|13717|13707|1997
1648708800000|2022-03-31 06:40:00|13727|13717|13731|13721|13735|13725|13722|13712|1831
1648709100000|2022-03-31 06:45:00|13732|13722|13739|13729|13742|13732|13727|13717|2747
1648709400000|2022-03-31 06:50:00|13740|13730|13745|13735|13747|13737|13737|13727|3919
1648709700000|2022-03-31 06:55:00|13744|13734|13726|13716|13746|13736|13713|13703|11183
1648710000000|2022-03-31 07:00:00|13727|13718|13733|13722|13737|13726|13716|13704|3160
1648710300000|2022-03-31 07:05:00|13732|13721|13729|13717|13732|13721|13724|13712|771
1648710600000|2022-03-31 07:10:00|13728|13718|13749|13738|13752|13740|13728|13718|1181
1648710900000|2022-03-31 07:15:00|13750|13739|13753|13742|13756|13745|13745|13734|601
1648711200000|2022-03-31 07:20:00|13752|13741|13752|13741|13757|13746|13752|13740|372
1648711500000|2022-03-31 07:25:00|13753|13742|13744|13733|13754|13743|13744|13733|276
1648711800000|2022-03-31 07:30:00|13743|13732|13748|13737|13754|13742|13741|13730|238
1648712100000|2022-03-31 07:35:00|13749|13736|13750|13739|13756|13744|13749|13736|250
1648712400000|2022-03-31 07:40:00|13751|13740|13751|13740|13754|13743|13750|13739|217
1648712700000|2022-03-31 07:45:00|13752|13742|13748|13737|13753|13742|13743|13732|289
1648713000000|2022-03-31 07:50:00|13749|13736|13734|13723|13749|13736|13731|13719|464
1648713300000|2022-03-31 07:55:00|13733|13722|13733|13722|13738|13726|13725|13713|590
1648713600000|2022-03-31 08:00:00|13732|13721|13718|13707|13732|13721|13714|13703|1032
1648713900000|2022-03-31 08:05:00|13717|13706|13720|13709|13721|13710|13713|13702|435
1648714200000|2022-03-31 08:10:00|13721|13708|13716|13705|13721|13708|13711|13700|409
1648714500000|2022-03-31 08:15:00|13717|13706|13727|13716|13732|13720|13711|13700|1137
1648714800000|2022-03-31 08:20:00|13726|13714|13732|13721|13735|13723|13724|13713|848
1648715100000|2022-03-31 08:25:00|13731|13720|13730|13718|13734|13722|13725|13714|818
1648715400000|2022-03-31 08:30:00|13741.3|13717.3|13740.4|13716.4|13741.3|13717.3|13733.6|13709.6|0
1648715700000|2022-03-31 08:35:00|13740.2|13716.2|13729.5|13705.5|13746.3|13722.3|13727.4|13703.4|516
1648716000000|2022-03-31 08:40:00|13730.4|13706.4|13733.6|13709.6|13737.1|13713.1|13729.2|13705.2|0
1648716300000|2022-03-31 08:45:00|13733.4|13709.4|13726.2|13702.2|13733.6|13709.6|13725.8|13701.8|0
1648716600000|2022-03-31 08:50:00|13726.4|13702.4|13741.5|13717.5|13741.5|13717.5|13724.3|13700.3|0
1648716900000|2022-03-31 08:55:00|13741.2|13717.2|13740.2|13716.2|13751.3|13727.3|13737.4|13713.4|0
1648717200000|2022-03-31 09:00:00|13737|13726|13728|13716|13737|13726|13728|13716|205
1648717500000|2022-03-31 09:05:00|13729|13717|13725|13713|13729|13718|13724|13713|38
1648717800000|2022-03-31 09:10:00|13726|13714|13727|13715|13731|13719|13726|13714|80
1648718100000|2022-03-31 09:15:00|13726|13716|13739|13728|13740|13728|13725|13713|257
1648718400000|2022-03-31 09:20:00|13740|13727|13737|13726|13740|13728|13736|13724|186
1648718700000|2022-03-31 09:25:00|13736|13725|13726|13715|13738|13726|13721|13710|174
1648719000000|2022-03-31 09:30:00|13725|13714|13730|13718|13733|13722|13719|13708|111
1648719300000|2022-03-31 09:35:00|13729|13717|13718|13707|13729|13718|13715|13704|141
1648719600000|2022-03-31 09:40:00|13719|13708|13720|13709|13724|13712|13719|13707|89
1648719900000|2022-03-31 09:45:00|13719|13708|13718|13707|13719|13708|13715|13704|125
1648720200000|2022-03-31 09:50:00|13719|13708|13718|13707|13720|13709|13717|13705|95
1648720500000|2022-03-31 09:55:00|13719|13706|13723|13712|13729|13718|13717|13706|181
1648720800000|2022-03-31 10:00:00|13724|13713|13723|13712|13726|13714|13720|13709|192
1648721100000|2022-03-31 10:05:00|13722|13711|13722|13710|13726|13715|13722|13710|136
1648721400000|2022-03-31 10:10:00|13723|13711|13719|13708|13724|13712|13719|13708|113
1648721700000|2022-03-31 10:15:00|13718|13706|13708|13696|13719|13708|13706|13695|286
1648722000000|2022-03-31 10:20:00|13707|13695|13708|13696|13710|13698|13705|13694|303
1648722300000|2022-03-31 10:25:00|13709|13697|13708|13696|13710|13699|13706|13695|228
1648722600000|2022-03-31 10:30:00|13707|13695|13698|13687|13707|13696|13698|13687|225
1648722900000|2022-03-31 10:35:00|13699|13688|13703|13692|13710|13699|13698|13687|430
1648723200000|2022-03-31 10:40:00|13702|13691|13702|13690|13705|13694|13701|13690|127
1648723500000|2022-03-31 10:45:00|13703|13691|13700|13688|13703|13692|13698|13687|56
1648723800000|2022-03-31 10:50:00|13699|13687|13706|13694|13707|13696|13698|13687|108
1648724100000|2022-03-31 10:55:00|13705|13693|13698|13687|13706|13694|13694|13683|270
1648724400000|2022-03-31 11:00:00|13699|13686|13704|13693|13705|13694|13699|13686|129
1648724700000|2022-03-31 11:05:00|13703|13692|13701|13690|13704|13693|13701|13690|103
1648725000000|2022-03-31 11:10:00|13702|13691|13700|13689|13703|13691|13700|13689|74
1648725300000|2022-03-31 11:15:00|13699|13688|13692|13680|13700|13689|13691|13680|166
1648725600000|2022-03-31 11:20:00|13691|13679|13691|13680|13694|13683|13690|13679|136
1648725900000|2022-03-31 11:25:00|13692|13679|13688|13677|13693|13682|13688|13677|119
1648726200000|2022-03-31 11:30:00|13689|13678|13692|13681|13693|13682|13687|13676|111
1648726500000|2022-03-31 11:35:00|13691|13680|13690|13679|13691|13680|13688|13676|111
1648726800000|2022-03-31 11:40:00|13691|13680|13692|13681|13693|13681|13691|13680|247
1648727100000|2022-03-31 11:45:00|13693|13682|13696|13685|13696|13685|13692|13682|199
1648727400000|2022-03-31 11:50:00|13697|13684|13692|13681|13697|13686|13692|13681|187
1648727700000|2022-03-31 11:55:00|13691|13680|13696|13685|13698|13686|13691|13680|158
1648728000000|2022-03-31 12:00:00|13697|13686|13702|13691|13703|13692|13696|13685|93
1648728300000|2022-03-31 12:05:00|13703|13692|13700|13688|13703|13692|13697|13686|82
1648728600000|2022-03-31 12:10:00|13699|13687|13699|13687|13701|13690|13698|13686|66
1648728900000|2022-03-31 12:15:00|13698|13688|13698|13687|13699|13688|13696|13685|76
1648729200000|2022-03-31 12:20:00|13699|13688|13701|13690|13701|13690|13697|13686|128
1648729500000|2022-03-31 12:25:00|13702|13689|13698|13687|13703|13692|13698|13686|99
1648729800000|2022-03-31 12:30:00|13699|13688|13698|13687|13706|13694|13698|13687|243
1648730100000|2022-03-31 12:35:00|13699|13688|13699|13688|13700|13689|13698|13686|137
1648730400000|2022-03-31 12:40:00|13698|13687|13699|13687|13701|13689|13696|13685|151
1648730700000|2022-03-31 12:45:00|13698|13688|13692|13681|13699|13688|13688|13677|806
1648731000000|2022-03-31 12:50:00|13693|13682|13701|13690|13702|13691|13692|13682|72
1648731300000|2022-03-31 12:55:00|13700|13689|13696|13685|13707|13696|13696|13685|112
1648731600000|2022-03-31 13:00:00|13697|13686|13700|13689|13703|13692|13693|13681|140
1648731900000|2022-03-31 13:05:00|13701|13688|13695|13684|13702|13690|13693|13682|276
1648732200000|2022-03-31 13:10:00|13696|13685|13687|13676|13696|13685|13683|13672|219
1648732500000|2022-03-31 13:15:00|13688|13677|13688|13677|13691|13680|13682|13671|422
1648732800000|2022-03-31 13:20:00|13689|13676|13696|13684|13696|13684|13686|13675|320
1648733100000|2022-03-31 13:25:00|13697|13685|13692|13680|13701|13690|13690|13678|388
1648733400000|2022-03-31 13:30:00|13691|13681|13667|13655|13693|13682|13664|13653|850
1648733700000|2022-03-31 13:35:00|13666|13656|13665|13654|13673|13661|13652|13641|1152
1648734000000|2022-03-31 13:40:00|13664|13653|13671|13660|13671|13660|13655|13643|649
1648734300000|2022-03-31 13:45:00|13672|13659|13679|13668|13680|13669|13657|13645|1235
1648734600000|2022-03-31 13:50:00|13678|13667|13688|13676|13689|13677|13676|13665|1126
1648734900000|2022-03-31 13:55:00|13687|13675|13680|13668|13688|13677|13679|13668|567
1648735200000|2022-03-31 14:00:00|13679|13667|13665|13653|13679|13668|13660|13649|556
1648735500000|2022-03-31 14:05:00|13664|13654|13662|13651|13670|13659|13661|13650|264
1648735800000|2022-03-31 14:10:00|13663|13652|13662|13650|13668|13656|13650|13639|621
1648736100000|2022-03-31 14:15:00|13661|13651|13667|13656|13669|13657|13659|13648|137
1648736400000|2022-03-31 14:20:00|13668|13655|13663|13651|13669|13658|13659|13648|175
1648736700000|2022-03-31 14:25:00|13662|13652|13659|13647|13663|13652|13657|13646|194
1648737000000|2022-03-31 14:30:00|13658|13648|13663|13652|13668|13657|13658|13647|280
1648737300000|2022-03-31 14:35:00|13664|13651|13669|13658|13670|13659|13659|13648|194
1648737600000|2022-03-31 14:40:00|13668|13657|13673|13662|13674|13663|13668|13657|165
1648737900000|2022-03-31 14:45:00|13674|13661|13680|13669|13684|13673|13672|13661|299
1648738200000|2022-03-31 14:50:00|13679|13668|13676|13665|13682|13671|13676|13665|345
1648738500000|2022-03-31 14:55:00|13677|13666|13679|13668|13686|13675|13676|13665|798
1648738800000|2022-03-31 15:00:00|13680|13669|13683|13672|13684|13673|13674|13663|610
1648739100000|2022-03-31 15:05:00|13682|13671|13669|13658|13682|13671|13669|13658|349
1648739400000|2022-03-31 15:10:00|13668|13657|13669|13658|13672|13661|13663|13652|325
1648739700000|2022-03-31 15:15:00|13670|13659|13665|13654|13670|13659|13663|13652|214
1648740000000|2022-03-31 15:20:00|13664|13653|13673|13662|13674|13662|13664|13653|143
1648740300000|2022-03-31 15:25:00|13674|13663|13665|13653|13674|13663|13663|13652|463
1648740600000|2022-03-31 15:30:00|13664|13654|13668|13657|13670|13659|13662|13650|523
1648740900000|2022-03-31 15:35:00|13669|13658|13665|13653|13671|13660|13663|13651|522
1648741200000|2022-03-31 15:40:00|13666|13654|13665|13654|13669|13657|13662|13651|296
1648741500000|2022-03-31 15:45:00|13664|13653|13669|13657|13670|13659|13664|13653|101
1648741800000|2022-03-31 15:50:00|13668|13656|13667|13655|13669|13658|13666|13655|150
1648742100000|2022-03-31 15:55:00|13666|13656|13667|13656|13668|13657|13663|13652|310
1648742400000|2022-03-31 16:00:00|13668|13655|13662|13650|13668|13657|13660|13649|288
1648742700000|2022-03-31 16:05:00|13661|13651|13667|13655|13669|13657|13661|13650|243
1648743000000|2022-03-31 16:10:00|13666|13656|13660|13649|13668|13656|13659|13648|268
1648743300000|2022-03-31 16:15:00|13659|13648|13655|13644|13663|13651|13655|13644|466
1648743600000|2022-03-31 16:20:00|13654|13643|13653|13642|13655|13644|13652|13641|337
1648743900000|2022-03-31 16:25:00|13652|13641|13657|13646|13658|13647|13652|13641|339
1648744200000|2022-03-31 16:30:00|13658|13647|13658|13647|13662|13651|13658|13647|47
1648744500000|2022-03-31 16:35:00|13657|13646|13662|13650|13664|13653|13657|13646|104
1648744800000|2022-03-31 16:40:00|13661|13651|13665|13654|13666|13655|13661|13651|96
1648745100000|2022-03-31 16:45:00|13666|13655|13664|13653|13668|13657|13662|13651|190
1648745400000|2022-03-31 16:50:00|13663|13652|13662|13651|13665|13654|13662|13651|58
1648745700000|2022-03-31 16:55:00|13663|13652|13666|13654|13667|13655|13663|13652|79
1648746000000|2022-03-31 17:00:00|13665|13653|13671|13659|13672|13661|13664|13653|201
1648746300000|2022-03-31 17:05:00|13670|13660|13664|13653|13672|13661|13660|13649|188
1648746600000|2022-03-31 17:10:00|13663|13652|13661|13650|13666|13655|13659|13648|154
1648746900000|2022-03-31 17:15:00|13662|13649|13663|13652|13667|13656|13660|13649|129
1648747200000|2022-03-31 17:20:00|13662|13651|13665|13654|13668|13657|13662|13651|163
1648747500000|2022-03-31 17:25:00|13664|13653|13670|13659|13671|13659|13664|13653|83
1648747800000|2022-03-31 17:30:00|13669|13658|13668|13657|13670|13659|13668|13657|104
1648748100000|2022-03-31 17:35:00|13667|13656|13664|13652|13668|13656|13660|13649|183
1648748400000|2022-03-31 17:40:00|13665|13653|13667|13656|13669|13658|13665|13653|81
1648748700000|2022-03-31 17:45:00|13668|13657|13669|13658|13670|13658|13667|13657|45
1648749000000|2022-03-31 17:50:00|13670|13659|13668|13656|13674|13663|13666|13655|112
1648749300000|2022-03-31 17:55:00|13667|13657|13666|13654|13669|13658|13664|13653|70
1648749600000|2022-03-31 18:00:00|13667|13655|13667|13656|13669|13658|13664|13653|401
1648749900000|2022-03-31 18:05:00|13668|13657|13664|13653|13671|13660|13664|13652|252
1648750200000|2022-03-31 18:10:00|13663|13652|13660|13648|13665|13653|13660|13648|181
1648750500000|2022-03-31 18:15:00|13661|13649|13655|13644|13662|13650|13655|13644|178
1648750800000|2022-03-31 18:20:00|13656|13645|13660|13649|13660|13649|13655|13644|192
1648751100000|2022-03-31 18:25:00|13659|13648|13661|13650|13662|13651|13659|13648|133
1648751400000|2022-03-31 18:30:00|13662|13649|13660|13649|13662|13650|13659|13647|87
1648751700000|2022-03-31 18:35:00|13661|13650|13658|13646|13663|13652|13656|13645|239
1648752000000|2022-03-31 18:40:00|13657|13647|13655.5|13645.5|13659|13648|13653|13642|207
1648752300000|2022-03-31 18:45:00|13656|13646|13657.5|13647.5|13658|13648|13653.5|13643.5|245
1648752600000|2022-03-31 18:50:00|13658|13648|13660|13650|13661.5|13651.5|13657.5|13647.5|124
1648752900000|2022-03-31 18:55:00|13659.5|13649.5|13663.5|13653.5|13665.5|13655.5|13659.5|13649.5|122
1648753200000|2022-03-31 19:00:00|13664|13654|13671.5|13661.5|13675.5|13665.5|13664|13654|155
1648753500000|2022-03-31 19:05:00|13670.5|13660.5|13669.5|13659.5|13672.5|13662.5|13668.5|13658.5|64
1648753800000|2022-03-31 19:10:00|13670|13660|13665.5|13655.5|13670|13660|13664.5|13654.5|105
1648754100000|2022-03-31 19:15:00|13664.5|13654.5|13667.5|13657.5|13668.5|13658.5|13664|13654|70
1648754400000|2022-03-31 19:20:00|13665.5|13655.5|13660|13650|13665.5|13655.5|13659.5|13649.5|181
1648754700000|2022-03-31 19:25:00|13659.5|13649.5|13658.5|13648.5|13661.5|13651.5|13654.5|13644.5|158
1648755000000|2022-03-31 19:30:00|13659.5|13649.5|13652.5|13642.5|13661.5|13651.5|13650.5|13640.5|329
1648755300000|2022-03-31 19:35:00|13652|13642|13659|13649|13660|13650|13651|13641|249
1648755600000|2022-03-31 19:40:00|13659.5|13649.5|13650.5|13640.5|13659.5|13649.5|13649.5|13639.5|279
1648755900000|2022-03-31 19:45:00|13651.5|13641.5|13654|13644|13656.5|13646.5|13650.5|13640.5|268
1648756200000|2022-03-31 19:50:00|13652.5|13642.5|13638.5|13628.5|13653.5|13643.5|13638.5|13628.5|589
1648756500000|2022-03-31 19:55:00|13639.5|13629.5|13629.5|13619.5|13640.5|13630.5|13629|13619|825
1648756800000|2022-03-31 20:00:00|13630.5|13620.5|13632|13622|13637.5|13627.5|13629|13619|368
1648757100000|2022-03-31 20:05:00|13632.5|13622.5|13636|13626|13637.5|13627.5|13631.5|13621.5|145
1648757400000|2022-03-31 20:10:00|13637|13627|13641.5|13631.5|13644.5|13634.5|13636|13626|104
1648757700000|2022-03-31 20:15:00|13641|13631|13639|13629|13641.5|13631.5|13638.5|13628.5|71
1648758000000|2022-03-31 20:20:00|13639.5|13629.5|13639.5|13629.5|13641.5|13631.5|13637.5|13627.5|47
1648758300000|2022-03-31 20:25:00|13640|13630|13638|13628|13640|13630|13638|13628|29
1648758600000|2022-03-31 20:30:00|13638.5|13628.5|13636|13626|13639.5|13629.5|13634.5|13624.5|61
1648758900000|2022-03-31 20:35:00|13635.5|13625.5|13638.5|13628.5|13638.5|13628.5|13635.5|13625.5|56
1648759200000|2022-03-31 20:40:00|13639|13629|13640.5|13630.5|13641.5|13631.5|13638.5|13628.5|92
1648759500000|2022-03-31 20:45:00|13641|13631|13645|13635|13646|13636|13638|13628|126
1648759800000|2022-03-31 20:50:00|13645.5|13635.5|13643.5|13633.5|13646|13636|13641|13631|37
1648760100000|2022-03-31 20:55:00|13644|13634|13649|13639|13649|13639|13644|13634|117
1648760400000|2022-03-31 21:00:00|13648.5|13638.5|13646|13636|13649.5|13639.5|13644|13634|49
1648760700000|2022-03-31 21:05:00|13647|13637|13647|13637|13648.5|13638.5|13646.5|13636.5|32
1648761000000|2022-03-31 21:10:00|13646.5|13636.5|13648|13638|13648.5|13638.5|13646|13636|15
1648761300000|2022-03-31 21:15:00|13646|13622|13646.3|13622.3|13646.3|13622.3|13645.7|13621.7|0
1648761600000|2022-03-31 21:20:00|13646.2|13622.2|13644.2|13620.2|13646.2|13622.2|13644.2|13620.2|0
1648761900000|2022-03-31 21:25:00|13644.7|13620.7|13641.3|13617.3|13644.9|13620.9|13641.3|13617.3|0
1648762200000|2022-03-31 21:30:00|13642.2|13618.2|13640.7|13616.7|13642.8|13618.8|13639.8|13615.8|0
1648762500000|2022-03-31 21:35:00|13640.8|13616.8|13639.1|13615.1|13640.8|13616.8|13638.6|13614.6|0
1648762800000|2022-03-31 21:40:00|13639.3|13615.3|13641|13617|13641.1|13617.1|13638.7|13614.7|0
1648763100000|2022-03-31 21:45:00|13640.4|13616.4|13641.2|13617.2|13642.9|13618.9|13640.4|13616.4|0
1648763400000|2022-03-31 21:50:00|13641.6|13617.6|13641.8|13617.8|13644.6|13620.6|13641.6|13617.6|0
1648763700000|2022-03-31 21:55:00|13642.2|13618.2|13644.2|13620.2|13645.3|13621.3|13642.2|13618.2|0
1648764000000|2022-03-31 22:00:00|13644.5|13620.5|13652.1|13628.1|13654.5|13630.5|13643.9|13619.9|0
1648764300000|2022-03-31 22:05:00|13651.8|13627.8|13651.8|13627.8|13655.4|13631.4|13651.1|13627.1|0
1648764600000|2022-03-31 22:10:00|13652.4|13628.4|13647.8|13623.8|13652.4|13628.4|13646.9|13622.9|0
1648764900000|2022-03-31 22:15:00|13648.1|13624.1|13643.8|13619.8|13649|13625|13642.1|13618.1|0
1648765200000|2022-03-31 22:20:00|13643.2|13619.2|13642.5|13618.5|13644.4|13620.4|13639.6|13615.6|0
1648765500000|2022-03-31 22:25:00|13643.1|13619.1|13640.1|13616.1|13643.1|13619.1|13640.1|13616.1|0
1648765800000|2022-03-31 22:30:00|13640.4|13616.4|13647.4|13623.4|13647.4|13623.4|13640.4|13616.4|0
1648766100000|2022-03-31 22:35:00|13647.8|13623.8|13649.6|13625.6|13650.8|13626.8|13647.8|13623.8|0
1648766400000|2022-03-31 22:40:00|13650.2|13626.2|13651.4|13627.4|13652.3|13628.3|13650.2|13626.2|0
1648766700000|2022-03-31 22:45:00|13651.7|13627.7|13650.5|13626.5|13653.5|13629.5|13650.5|13626.5|0
1648767000000|2022-03-31 22:50:00|13651.1|13627.1|13651.7|13627.7|13653.5|13629.5|13651.1|13627.1|0
1648767300000|2022-03-31 22:55:00|13652.3|13628.3|13651.7|13627.7|13652.3|13628.3|13649.9|13625.9|0
1648767600000|2022-03-31 23:00:00|13652.3|13628.3|13651.5|13627.5|13653.9|13629.9|13651.5|13627.5|0
1648767900000|2022-03-31 23:05:00|13650.9|13626.9|13652.7|13628.7|13653.3|13629.3|13650.3|13626.3|0
1648768200000|2022-03-31 23:10:00|13652.1|13628.1|13653.5|13629.5|13654.2|13630.2|13651.5|13627.5|0
1648768500000|2022-03-31 23:15:00|13652.9|13628.9|13654.1|13630.1|13655.9|13631.9|13651.7|13627.7|0
1648768800000|2022-03-31 23:20:00|13654.4|13630.4|13654.4|13630.4|13654.7|13630.7|13651.7|13627.7|0
1648769100000|2022-03-31 23:25:00|13654.1|13630.1|13654.7|13630.7|13654.7|13630.7|13652.9|13628.9|0
1648769400000|2022-03-31 23:30:00|13654.1|13630.1|13653.5|13629.5|13656.5|13632.5|13652.3|13628.3|0
1648769700000|2022-03-31 23:35:00|13653.8|13629.8|13655.9|13631.9|13656.5|13632.5|13653.8|13629.8|0
1648770000000|2022-03-31 23:40:00|13655.3|13631.3|13658.9|13634.9|13660.7|13636.7|13655.3|13631.3|0
1648770300000|2022-03-31 23:45:00|13658.3|13634.3|13652.9|13628.9|13658.3|13634.3|13652.9|13628.9|0
1648770600000|2022-03-31 23:50:00|13653.5|13629.5|13655.3|13631.3|13655.3|13631.3|13651.7|13627.7|0
1648770900000|2022-03-31 23:55:00|13655.9|13631.9|13654.3|13630.3|13655.9|13631.9|13653.5|13629.5|0
1648771200000|2022-04-01 00:00:00|13654.9|13630.9|13650.1|13626.1|13659.7|13635.7|13647.7|13623.7|0
1648771500000|2022-04-01 00:05:00|13650.7|13626.7|13651.9|13627.9|13654.9|13630.9|13647.7|13623.7|0
1648771800000|2022-04-01 00:10:00|13651.3|13627.3|13654.3|13630.3|13656.1|13632.1|13648.3|13624.3|0
1648772100000|2022-04-01 00:15:00|13653.7|13629.7|13645.9|13621.9|13656.1|13632.1|13643.5|13619.5|0
1648772400000|2022-04-01 00:20:00|13645.6|13621.6|13651.3|13627.3|13654|13630|13643.5|13619.5|0
1648772700000|2022-04-01 00:25:00|13651|13627|13646.2|13622.2|13652.2|13628.2|13642.9|13618.9|0
1648773000000|2022-04-01 00:30:00|13647.1|13623.1|13641.6|13617.6|13647.6|13623.6|13641.6|13617.6|0
1648773300000|2022-04-01 00:35:00|13641.9|13617.9|13652.1|13628.1|13653.9|13629.9|13638.6|13614.6|0
1648773600000|2022-04-01 00:40:00|13652.4|13628.4|13660|13636|13662.6|13638.6|13652.4|13628.4|0
1648773900000|2022-04-01 00:45:00|13659.7|13635.7|13657.6|13633.6|13660.6|13636.6|13655.2|13631.2|0
1648774200000|2022-04-01 00:50:00|13657.5|13633.5|13658.8|13634.8|13660.6|13636.6|13652.2|13628.2|0
1648774500000|2022-04-01 00:55:00|13658.7|13634.7|13666.4|13642.4|13666.6|13642.6|13655.5|13631.5|0
1648774800000|2022-04-01 01:00:00|13666.3|13642.3|13635.5|13625.5|13666.3|13642.3|13632|13622|2787
1648775100000|2022-04-01 01:05:00|13636|13626|13624.5|13614.5|13636.5|13626.5|13623|13613|1982
1648775400000|2022-04-01 01:10:00|13623.5|13613.5|13621|13611|13625|13615|13616.5|13606.5|1372
1648775700000|2022-04-01 01:15:00|13621.5|13611.5|13639|13629|13640.5|13630.5|13604|13594|2908
1648776000000|2022-04-01 01:20:00|13638.5|13628.5|13641|13631|13647|13637|13613.5|13603.5|2618
1648776300000|2022-04-01 01:25:00|13641.5|13631.5|13632.5|13622.5|13646.5|13636.5|13627.5|13617.5|3311
1648776600000|2022-04-01 01:30:00|13628|13618|13664|13654|13667.5|13657.5|13613|13603|17862
1648776900000|2022-04-01 01:35:00|13666|13656|13653.5|13643.5|13688.5|13678.5|13643|13633|8541
1648777200000|2022-04-01 01:40:00|13653|13643|13687|13677|13697|13687|13643|13633|6085
1648777500000|2022-04-01 01:45:00|13686|13676|13718|13708|13722|13712|13683|13673|7249
1648777800000|2022-04-01 01:50:00|13719|13709|13742|13732|13753|13743|13718|13708|7679
1648778100000|2022-04-01 01:55:00|13741|13731|13781|13771|13784|13774|13738|13728|6340
1648778400000|2022-04-01 02:00:00|13782|13772|13824|13814|13833|13823|13771|13761|7195
1648778700000|2022-04-01 02:05:00|13823|13813|13831|13821|13839|13829|13809|13799|4327
1648779000000|2022-04-01 02:10:00|13830|13820|13863|13853|13883|13873|13830|13820|5365
1648779300000|2022-04-01 02:15:00|13864|13854|13922|13912|13922|13912|13863|13853|9146
1648779600000|2022-04-01 02:20:00|13923|13913|13905|13895|13940|13930|13875|13865|5555
1648779900000|2022-04-01 02:25:00|13904|13894|13893|13883|13906|13896|13872|13862|3272
1648780200000|2022-04-01 02:30:00|13894|13884|13898|13888|13910|13900|13880|13870|2987
1648780500000|2022-04-01 02:35:00|13899|13889|13926|13916|13930|13920|13887|13877|3414
1648780800000|2022-04-01 02:40:00|13923|13913|13987|13977|13991|13981|13915|13905|6487
1648781100000|2022-04-01 02:45:00|13988|13978|14007|13997|14019|14009|13973|13963|5548
1648781400000|2022-04-01 02:50:00|14006|13996|14005|13995|14035|14025|14003|13993|6519
1648781700000|2022-04-01 02:55:00|14007|13997|14002|13992|14023|14013|13995|13985|4282
1648782000000|2022-04-01 03:00:00|14003|13993|13989|13979|14024|14014|13980|13970|4032
1648782300000|2022-04-01 03:05:00|13988|13978|13983|13973|14006|13996|13969|13959|3619
1648782600000|2022-04-01 03:10:00|13984|13974|14025|14015|14026|14016|13976|13966|4277
1648782900000|2022-04-01 03:15:00|14024|14014|14027|14017|14040|14030|14010|14000|4348
1648783200000|2022-04-01 03:20:00|14028|14018|13995|13985|14028|14018|13989|13979|2675
1648783500000|2022-04-01 03:25:00|13997|13987|13975|13965|14009|13999|13958|13948|3082
1648783800000|2022-04-01 03:30:00|13973|13963|13977|13967|13992|13982|13973|13963|995
1648784100000|2022-04-01 03:35:00|13978|13968|13971|13961|13982|13972|13968|13958|472
1648784400000|2022-04-01 03:40:00|13970|13960|13977|13967|13978|13968|13968|13958|320
1648784700000|2022-04-01 03:45:00|13979|13969|13976|13966|13982|13972|13966|13956|298
1648785000000|2022-04-01 03:50:00|13977|13967|13977|13967|13978|13968|13975|13965|154
1648785300000|2022-04-01 03:55:00|13976|13966|13976|13966|13979|13969|13974|13964|330
1648785600000|2022-04-01 04:00:00|13974|13964|13971|13961|13975|13965|13968|13958|132
1648785900000|2022-04-01 04:05:00|13970|13960|13967|13957|13973|13963|13966|13956|418
1648786200000|2022-04-01 04:10:00|13969|13959|13967|13957|13969|13959|13966|13956|101
1648786500000|2022-04-01 04:15:00|13968|13958|13969|13959|13969|13959|13966|13956|233
1648786800000|2022-04-01 04:20:00|13970|13960|13966|13956|13970|13960|13965|13955|138
1648787100000|2022-04-01 04:25:00|13967|13957|13962|13952|13968|13958|13962|13952|285
1648787400000|2022-04-01 04:30:00|13963|13953|13962|13952|13963|13953|13955|13945|386
1648787700000|2022-04-01 04:35:00|13961|13951|13958|13948|13962|13952|13956|13946|240
1648788000000|2022-04-01 04:40:00|13957|13947|13955|13945|13958|13948|13954|13944|270
1648788300000|2022-04-01 04:45:00|13954|13944|13955|13945|13960|13950|13951|13941|532
1648788600000|2022-04-01 04:50:00|13956|13946|13955|13945|13957|13947|13953|13943|259
1648788900000|2022-04-01 04:55:00|13956|13946|13956|13946|13957|13947|13951|13941|378
1648789200000|2022-04-01 05:00:00|13950|13940|13936|13926|13971|13961|13924|13914|6237
1648789500000|2022-04-01 05:05:00|13934|13924|13954|13944|13958|13948|13931|13921|2740
1648789800000|2022-04-01 05:10:00|13955|13945|13969|13959|13978|13968|13951|13941|1852
1648790100000|2022-04-01 05:15:00|13970|13960|13985|13975|13990|13980|13955|13945|2060
1648790400000|2022-04-01 05:20:00|13984|13974|13982|13972|13994|13984|13973|13963|3177
1648790700000|2022-04-01 05:25:00|13980|13970|13956|13946|13988|13978|13949|13939|2244
1648791000000|2022-04-01 05:30:00|13953|13943|13941|13931|13969|13959|13941|13931|2622
1648791300000|2022-04-01 05:35:00|13940|13930|13916|13906|13949|13939|13914|13904|3371
1648791600000|2022-04-01 05:40:00|13915|13905|13956|13946|13962|13952|13915|13905|2440
1648791900000|2022-04-01 05:45:00|13957|13947|13945|13935|13971|13961|13944|13934|1949
1648792200000|2022-04-01 05:50:00|13943|13933|13949|13939|13956|13946|13941|13931|2062
1648792500000|2022-04-01 05:55:00|13950|13940|13955|13945|13970|13960|13944|13934|1424
1648792800000|2022-04-01 06:00:00|13953|13943|13950|13940|13955|13945|13931|13921|2425
1648793100000|2022-04-01 06:05:00|13951|13941|13973|13963|13979|13969|13951|13941|1929
1648793400000|2022-04-01 06:10:00|13972|13962|13959|13949|13972|13962|13947|13937|2024
1648793700000|2022-04-01 06:15:00|13958|13948|13953|13943|13961|13951|13943|13933|1276
1648794000000|2022-04-01 06:20:00|13954|13944|13983|13973|13983|13973|13954|13944|1548
1648794300000|2022-04-01 06:25:00|13982|13972|13965|13955|13984|13974|13963|13953|1330
1648794600000|2022-04-01 06:30:00|13964|13954|13946|13936|13967|13957|13944|13934|2083
1648794900000|2022-04-01 06:35:00|13945|13935|13961|13951|13971|13961|13938|13928|2046
1648795200000|2022-04-01 06:40:00|13960|13950|13975|13965|13976|13966|13954|13944|1930
1648795500000|2022-04-01 06:45:00|13973|13963|13965|13955|13980|13970|13963|13953|3369
1648795800000|2022-04-01 06:50:00|13964|13954|13954|13944|13966|13956|13946|13936|4708
1648796100000|2022-04-01 06:55:00|13953|13943|13952|13942|13954|13944|13942|13932|6203
1648796400000|2022-04-01 07:00:00|13951|13941|13960|13949|13965|13953|13942|13931|2078
1648796700000|2022-04-01 07:05:00|13961|13950|13969|13958|13970|13958|13956|13945|1473
1648797000000|2022-04-01 07:10:00|13968|13957|13955|13944|13969|13958|13953|13941|1341
1648797300000|2022-04-01 07:15:00|13956|13945|13966|13955|13973|13962|13956|13945|404
1648797600000|2022-04-01 07:20:00|13965|13954|13971|13960|13977|13965|13964|13953|536
1648797900000|2022-04-01 07:25:00|13972|13961|13967|13956|13974|13963|13966|13954|333
1648798200000|2022-04-01 07:30:00|13968|13955|13956|13945|13968|13955|13956|13944|311
1648798500000|2022-04-01 07:35:00|13955|13944|13954|13943|13958|13946|13952|13941|400
1648798800000|2022-04-01 07:40:00|13953|13942|13952|13941|13955|13944|13946|13935|447
1648799100000|2022-04-01 07:45:00|13953|13943|13963|13951|13965|13954|13951|13939|710
1648799400000|2022-04-01 07:50:00|13962|13949|13966|13955|13972|13961|13960|13949|622
1648799700000|2022-04-01 07:55:00|13965|13954|13960|13949|13968|13957|13957|13946|1014
1648800000000|2022-04-01 08:00:00|13958|13948|13960|13949|13967|13955|13954|13943|649
1648800300000|2022-04-01 08:05:00|13959|13948|13953|13942|13968|13956|13953|13942|767
1648800600000|2022-04-01 08:10:00|13954|13943|13957|13945|13963|13951|13950|13938|1323
1648800900000|2022-04-01 08:15:00|13956|13944|13946|13934|13957|13944|13944|13932|1343
1648801200000|2022-04-01 08:20:00|13945|13935|13970|13958|13973|13962|13944|13933|912
1648801500000|2022-04-01 08:25:00|13971|13957|13976|13963|13976|13964|13965|13954|1911
1648801800000|2022-04-01 08:30:00|13980.9|13956.9|13976.3|13952.3|13980.9|13956.9|13974.8|13950.8|0
1648802100000|2022-04-01 08:35:00|13976.6|13952.6|13977.2|13953.2|13983|13959|13974|13950|4471
1648802400000|2022-04-01 08:40:00|13977|13953|13993.5|13969.5|13995.3|13971.3|13977|13953|0
1648802700000|2022-04-01 08:45:00|13993.2|13969.2|13998.1|13974.1|14004.5|13980.5|13991.7|13967.7|0
1648803000000|2022-04-01 08:50:00|13998.3|13974.3|13999.8|13975.8|14000.5|13976.5|13991.7|13967.7|0
1648803300000|2022-04-01 08:55:00|14000|13976|13999.7|13975.7|14001.8|13977.8|13997|13973|0
1648803600000|2022-04-01 09:00:00|13987|13975|13976|13965|13987|13975|13971|13960|580
1648803900000|2022-04-01 09:05:00|13975|13964|13976|13964|13979|13968|13972|13960|148
1648804200000|2022-04-01 09:10:00|13975|13963|13976|13964|13976|13965|13972|13961|40
1648804500000|2022-04-01 09:15:00|13978|13965|13977|13965|13981|13970|13967|13955|377
1648804800000|2022-04-01 09:20:00|13978|13966|13979|13968|13989|13978|13972|13961|383
1648805100000|2022-04-01 09:25:00|13978|13967|13981|13970|13982|13971|13974|13963|202
1648805400000|2022-04-01 09:30:00|13982|13971|14080|14067|14087|14073|13981|13971|2892
1648805700000|2022-04-01 09:35:00|14081|14066|14050|14037|14082|14070|14036|14025|1171
1648806000000|2022-04-01 09:40:00|14047|14033|14032|14020|14048|14035|14027|14015|627
1648806300000|2022-04-01 09:45:00|14030|14018|14030|14019|14041|14029|14024|14013|532
1648806600000|2022-04-01 09:50:00|14029|14018|14038|14026|14040|14029|14027|14016|524
1648806900000|2022-04-01 09:55:00|14039|14027|14037|14026|14046|14034|14037|14025|351
1648807200000|2022-04-01 10:00:00|14036|14025|14043|14031|14053|14042|14033|14022|386
1648807500000|2022-04-01 10:05:00|14042|14030|14044|14033|14047|14036|14039|14028|160
1648807800000|2022-04-01 10:10:00|14043|14032|14033|14022|14047|14035|14030|14019|796
1648808100000|2022-04-01 10:15:00|14034|14023|14044|14033|14045|14033|14034|14023|151
1648808400000|2022-04-01 10:20:00|14043|14032|14047|14036|14051|14039|14043|14032|205
1648808700000|2022-04-01 10:25:00|14046|14035|14056|14045|14057|14045|14046|14035|240
1648809000000|2022-04-01 10:30:00|14055|14044|14036|14025|14057|14045|14036|14024|220
1648809300000|2022-04-01 10:35:00|14037|14024|14043|14031|14049|14038|14036|14024|239
1648809600000|2022-04-01 10:40:00|14044|14032|14049|14037|14054|14043|14044|14032|475
1648809900000|2022-04-01 10:45:00|14048|14038|14036|14025|14049|14038|14035|14024|70
1648810200000|2022-04-01 10:50:00|14035|14024|14031|14020|14039|14027|14031|14020|73
1648810500000|2022-04-01 10:55:00|14032|14021|14037|14026|14038|14027|14031|14020|70
1648810800000|2022-04-01 11:00:00|14038|14025|14041|14030|14041|14030|14036|14025|29
1648811100000|2022-04-01 11:05:00|14040|14029|14049|14038|14051|14039|14040|14029|232
1648811400000|2022-04-01 11:10:00|14050|14039|14040|14028|14051|14040|14039|14028|86
1648811700000|2022-04-01 11:15:00|14041|14029|14044|14033|14045|14033|14037|14026|99
1648812000000|2022-04-01 11:20:00|14043|14032|14058|14046|14066|14054|14043|14032|302
1648812300000|2022-04-01 11:25:00|14057|14045|14052|14040|14057|14046|14052|14040|75
1648812600000|2022-04-01 11:30:00|14051|14039|14051|14039|14055|14043|14047|14036|111
1648812900000|2022-04-01 11:35:00|14050|14040|14043|14031|14051|14040|14040|14029|72
1648813200000|2022-04-01 11:40:00|14042|14032|14042|14031|14044|14032|14040|14029|29
1648813500000|2022-04-01 11:45:00|14041|14030|14047|14035|14051|14039|14040|14029|68
1648813800000|2022-04-01 11:50:00|14046|14036|14040|14029|14048|14037|14040|14029|99
1648814100000|2022-04-01 11:55:00|14041|14030|14043|14032|14043|14032|14038|14027|172
1648814400000|2022-04-01 12:00:00|14042|14030|14054|14042|14056|14045|14041|14029|302
1648814700000|2022-04-01 12:05:00|14053|14043|14059|14048|14063|14051|14053|14043|260
1648815000000|2022-04-01 12:10:00|14058|14047|14056|14045|14062|14051|14056|14045|59
1648815300000|2022-04-01 12:15:00|14057|14046|14061|14050|14061|14050|14056|14045|40
1648815600000|2022-04-01 12:20:00|14060|14049|14062|14051|14062|14051|14058|14047|63
1648815900000|2022-04-01 12:25:00|14061|14050|14066|14055|14066|14055|14057|14046|154
1648816200000|2022-04-01 12:30:00|14065|14054|14055|14043|14066|14055|14047|14035|615
1648816500000|2022-04-01 12:35:00|14054|14044|14058|14047|14062|14051|14052|14041|163
1648816800000|2022-04-01 12:40:00|14057|14046|14038|14027|14057|14047|14036|14024|366
1648817100000|2022-04-01 12:45:00|14039|14026|14034|14023|14039|14027|14034|14023|155
1648817400000|2022-04-01 12:50:00|14035|14022|14045|14034|14045|14034|14033|14022|155
1648817700000|2022-04-01 12:55:00|14044|14033|14045|14034|14048|14037|14044|14032|214
1648818000000|2022-04-01 13:00:00|14044|14033|14037|14025|14044|14033|14033|14022|252
1648818300000|2022-04-01 13:05:00|14038|14026|14036|14025|14044|14033|14036|14025|211
1648818600000|2022-04-01 13:10:00|14035|14024|14030|14019|14035|14024|14023|14012|470
1648818900000|2022-04-01 13:15:00|14031|14020|14020|14009|14032|14020|14019|14008|338
1648819200000|2022-04-01 13:20:00|14021|14010|14020|14009|14022|14011|14013|14002|321
1648819500000|2022-04-01 13:25:00|14021|14010|14033|14022|14033|14022|14020|14009|317
1648819800000|2022-04-01 13:30:00|14034|14023|14055|14043|14066|14054|14025|14014|1302
1648820100000|2022-04-01 13:35:00|14054|14042|14055|14044|14060|14049|14040|14029|1109
1648820400000|2022-04-01 13:40:00|14054|14043|14051|14039|14058|14046|14039|14027|801
1648820700000|2022-04-01 13:45:00|14050|14037|14035|14023|14050|14037|14033|14021|372
1648821000000|2022-04-01 13:50:00|14034|14022|14009|13997|14035|14023|13998|13986|589
1648821300000|2022-04-01 13:55:00|14010|13998|14018|14006|14019|14008|14005|13994|344
1648821600000|2022-04-01 14:00:00|14017|14005|14022|14011|14027|14016|14008|13996|459
1648821900000|2022-04-01 14:05:00|14023|14012|14022|14010|14029|14018|14014|14003|276
1648822200000|2022-04-01 14:10:00|14023|14011|14032|14021|14035|14023|14023|14010|204
1648822500000|2022-04-01 14:15:00|14033|14020|14017|14006|14033|14020|14014|14003|323
1648822800000|2022-04-01 14:20:00|14018|14005|14014|14003|14025|14013|14011|13999|282
1648823100000|2022-04-01 14:25:00|14015|14004|14012|14001|14018|14007|14008|13996|311
1648823400000|2022-04-01 14:30:00|14013|14002|14008|13996|14019|14008|14003|13992|381
1648823700000|2022-04-01 14:35:00|14009|13997|13985|13974|14009|13998|13983|13972|541
1648824000000|2022-04-01 14:40:00|13986|13973|13992|13981|13993|13982|13977|13966|267
1648824300000|2022-04-01 14:45:00|13993|13982|13998|13987|14001|13990|13985|13974|336
1648824600000|2022-04-01 14:50:00|13999|13988|14004|13993|14007|13995|13996|13985|190
1648824900000|2022-04-01 14:55:00|14005|13994|14002|13991|14006|13995|14000|13988|133
1648825200000|2022-04-01 15:00:00|14001|13990|13996|13985|14004|13993|13993|13982|475
1648825500000|2022-04-01 15:05:00|13997|13986|13996|13984|14000|13989|13988|13977|241
1648825800000|2022-04-01 15:10:00|13995|13985|13996|13985|14004|13993|13994|13983|227
1648826100000|2022-04-01 15:15:00|13997|13984|13992|13980|13997|13984|13990|13979|181
1648826400000|2022-04-01 15:20:00|13991|13981|13991|13980|14003|13991|13991|13979|254
1648826700000|2022-04-01 15:25:00|13992|13981|13981|13969|13993|13982|13978|13967|288
1648827000000|2022-04-01 15:30:00|13980|13968|13980|13968|13988|13977|13976|13965|148
1648827300000|2022-04-01 15:35:00|13979|13967|13978|13966|13980|13969|13972|13961|340
1648827600000|2022-04-01 15:40:00|13977|13965|13974|13963|13978|13966|13970|13959|259
1648827900000|2022-04-01 15:45:00|13973|13962|13982|13971|13987|13976|13973|13961|192
1648828200000|2022-04-01 15:50:00|13981|13970|13978|13967|13983|13971|13977|13965|123
1648828500000|2022-04-01 15:55:00|13979|13966|13969|13958|13979|13968|13968|13956|168
1648828800000|2022-04-01 16:00:00|13968|13956|13965|13953|13972|13961|13965|13953|136
1648829100000|2022-04-01 16:05:00|13964|13952|13972|13961|13972|13961|13959|13948|226
1648829400000|2022-04-01 16:10:00|13973|13962|13970|13959|13974|13963|13964|13953|200
1648829700000|2022-04-01 16:15:00|13969|13958|13964|13952|13971|13960|13961|13950|136
1648830000000|2022-04-01 16:20:00|13963|13951|13968|13956|13971|13960|13962|13951|81
1648830300000|2022-04-01 16:25:00|13967|13957|13970|13959|13973|13961|13961|13950|309
1648830600000|2022-04-01 16:30:00|13969|13958|13960|13948|13971|13960|13960|13948|449
1648830900000|2022-04-01 16:35:00|13959|13949|13964|13953|13966|13954|13957|13945|250
1648831200000|2022-04-01 16:40:00|13963|13952|13968|13957|13968|13957|13962|13951|107
1648831500000|2022-04-01 16:45:00|13967|13956|13965|13954|13968|13957|13961|13950|139
1648831800000|2022-04-01 16:50:00|13964|13953|13964|13953|13966|13954|13959|13948|163
1648832100000|2022-04-01 16:55:00|13965|13954|13955|13944|13968|13957|13954|13942|720
1648832400000|2022-04-01 17:00:00|13956|13945|13950|13939|13957|13946|13949|13938|631
1648832700000|2022-04-01 17:05:00|13951|13940|13942|13931|13952|13940|13942|13931|610
1648833000000|2022-04-01 17:10:00|13943|13932|13939|13928|13944|13933|13939|13927|298
1648833300000|2022-04-01 17:15:00|13940|13929|13937|13926|13942|13931|13935|13924|303
1648833600000|2022-04-01 17:20:00|13938|13927|13945|13934|13946|13935|13933|13922|188
1648833900000|2022-04-01 17:25:00|13944|13933|13945|13934|13947|13936|13943|13932|89
1648834200000|2022-04-01 17:30:00|13944|13933|13943|13931|13951|13939|13942|13931|76
1648834500000|2022-04-01 17:35:00|13944|13932|13960|13949|13963|13952|13944|13931|116
1648834800000|2022-04-01 17:40:00|13959|13948|13965|13954|13970|13959|13959|13947|137
1648835100000|2022-04-01 17:45:00|13966|13953|13962|13951|13966|13955|13960|13949|51
1648835400000|2022-04-01 17:50:00|13961|13950|13957|13946|13961|13950|13954|13943|68
1648835700000|2022-04-01 17:55:00|13956|13945|13958|13947|13963|13952|13956|13945|47
1648836000000|2022-04-01 18:00:00|13959|13948|13965|13953|13966|13955|13957|13946|78
1648836300000|2022-04-01 18:05:00|13966|13954|13964|13953|13971|13960|13962|13951|75
1648836600000|2022-04-01 18:10:00|13963|13952|13968|13956|13968|13956|13960|13948|71
1648836900000|2022-04-01 18:15:00|13967|13957|13978|13967|13979|13968|13966|13955|130
1648837200000|2022-04-01 18:20:00|13977|13966|13981|13969|13987|13975|13977|13966|182
1648837500000|2022-04-01 18:25:00|13980|13968|13986|13974|13990|13979|13979|13968|150
1648837800000|2022-04-01 18:30:00|13987|13975|13987|13975|13991|13979|13983|13972|153
1648838100000|2022-04-01 18:35:00|13988|13976|13975|13964|13988|13977|13975|13964|151
1648838400000|2022-04-01 18:40:00|13976|13965|13973.5|13963.5|13979|13968|13973|13961|241
1648838700000|2022-04-01 18:45:00|13974|13964|13965.5|13955.5|13975.5|13965.5|13965.5|13955.5|256
1648839000000|2022-04-01 18:50:00|13966.5|13956.5|13961.5|13951.5|13971.5|13961.5|13960.5|13950.5|285
1648839300000|2022-04-01 18:55:00|13962|13952|13960|13950|13966.5|13956.5|13958.5|13948.5|186
1648839600000|2022-04-01 19:00:00|13959.5|13949.5|13965|13955|13971.5|13961.5|13959.5|13949.5|54
1648839900000|2022-04-01 19:05:00|13964.5|13954.5|13962.5|13952.5|13970.5|13960.5|13961.5|13951.5|48
1648840200000|2022-04-01 19:10:00|13963|13953|13969.5|13959.5|13970.5|13960.5|13959|13949|71
1648840500000|2022-04-01 19:15:00|13970.5|13960.5|13952|13942|13970.5|13960.5|13952|13942|234
1648840800000|2022-04-01 19:20:00|13951.5|13941.5|13960|13950|13961.5|13951.5|13951.5|13941.5|50
1648841100000|2022-04-01 19:25:00|13960.5|13950.5|13964|13954|13964.5|13954.5|13960.5|13950.5|48
1648841400000|2022-04-01 19:30:00|13964.5|13954.5|13962.5|13952.5|13969.5|13959.5|13958.5|13948.5|133
1648841700000|2022-04-01 19:35:00|13963|13953|13970|13960|13971.5|13961.5|13961.5|13951.5|223
1648842000000|2022-04-01 19:40:00|13969.5|13959.5|13965.5|13955.5|13973.5|13963.5|13964|13954|86
1648842300000|2022-04-01 19:45:00|13964|13954|13973.5|13963.5|13973.5|13963.5|13962|13952|89
1648842600000|2022-04-01 19:50:00|13974|13964|13995|13985|14001.5|13991.5|13974|13964|600
1648842900000|2022-04-01 19:55:00|13994.5|13984.5|14004|13994|14005|13995|13990.5|13980.5|250
1648843200000|2022-04-01 20:00:00|14003.5|13993.5|13991|13981|14003.5|13993.5|13985|13975|221
1648843500000|2022-04-01 20:05:00|13990.5|13980.5|13989|13979|13990.5|13980.5|13985|13975|60
1648843800000|2022-04-01 20:10:00|13988.5|13978.5|13983.5|13973.5|13988.5|13978.5|13982.5|13972.5|28
1648844100000|2022-04-01 20:15:00|13984.5|13974.5|13988|13978|13989.5|13979.5|13983|13973|95
1648844400000|2022-04-01 20:20:00|13988.5|13978.5|13986|13976|13989|13979|13986|13976|37
1648844700000|2022-04-01 20:25:00|13986.5|13976.5|13987|13977|13987.5|13977.5|13986|13976|13
1648845000000|2022-04-01 20:30:00|13986|13976|13978|13968|13986|13976|13977.5|13967.5|109
1648845300000|2022-04-01 20:35:00|13978.5|13968.5|13973|13963|13980.5|13970.5|13973|13963|100
1648845600000|2022-04-01 20:40:00|13973.5|13963.5|13977|13967|13979|13969|13972|13962|67
1648845900000|2022-04-01 20:45:00|13976.5|13966.5|13968.5|13958.5|13977|13967|13968|13958|125
1648846200000|2022-04-01 20:50:00|13969|13959|13972.5|13962.5|13972.5|13962.5|13969|13959|52
1648846500000|2022-04-01 20:55:00|13972|13962|13973|13963|13976.5|13966.5|13971.5|13961.5|84
1649023200000|2022-04-03 22:00:00|13986.5|13962.5|13982|13958|13988.3|13964.3|13981|13957|0
1649023500000|2022-04-03 22:05:00|13982.6|13958.6|13985.7|13961.7|13986.9|13962.9|13982|13958|0
1649023800000|2022-04-03 22:10:00|13985|13961|13983.3|13959.3|13986.6|13962.6|13983.3|13959.3|0
1649024100000|2022-04-03 22:15:00|13984.2|13960.2|13978.4|13954.4|13984.5|13960.5|13976.5|13952.5|0
1649024400000|2022-04-03 22:20:00|13978.1|13954.1|13980.2|13956.2|13980.8|13956.8|13975.9|13951.9|0
1649024700000|2022-04-03 22:25:00|13979.6|13955.6|13978.7|13954.7|13980.2|13956.2|13977.1|13953.1|0
1649025000000|2022-04-03 22:30:00|13978.4|13954.4|13976.5|13952.5|13979|13955|13974.7|13950.7|0
1649025300000|2022-04-03 22:35:00|13975.9|13951.9|13973.1|13949.1|13977.1|13953.1|13972.2|13948.2|0
1649025600000|2022-04-03 22:40:00|13973.4|13949.4|13977.9|13953.9|13979|13955|13973.4|13949.4|0
1649025900000|2022-04-03 22:45:00|13978.2|13954.2|13978.5|13954.5|13979.7|13955.7|13977.5|13953.5|0
1649026200000|2022-04-03 22:50:00|13979.1|13955.1|13980.2|13956.2|13980.2|13956.2|13977.2|13953.2|0
1649026500000|2022-04-03 22:55:00|13979.9|13955.9|13978.1|13954.1|13979.9|13955.9|13977.1|13953.1|0
1649026800000|2022-04-03 23:00:00|13977.8|13953.8|13978.4|13954.4|13979|13955|13977.8|13953.8|0
1649027100000|2022-04-03 23:05:00|13979|13955|13979.6|13955.6|13980.3|13956.3|13978.4|13954.4|0
1649027400000|2022-04-03 23:10:00|13979|13955|13981.5|13957.5|13981.5|13957.5|13978.7|13954.7|0
1649027700000|2022-04-03 23:15:00|13980.9|13956.9|13979|13955|13983.3|13959.3|13979|13955|0
1649028000000|2022-04-03 23:20:00|13978.7|13954.7|13977.6|13953.6|13978.7|13954.7|13975.3|13951.3|0
1649028300000|2022-04-03 23:25:00|13978.2|13954.2|13976.7|13952.7|13978.8|13954.8|13976.7|13952.7|0
1649028600000|2022-04-03 23:30:00|13977|13953|13972.7|13948.7|13977.6|13953.6|13972|13948|0
1649028900000|2022-04-03 23:35:00|13971.4|13947.4|13973.9|13949.9|13975.4|13951.4|13970.8|13946.8|0
1649029200000|2022-04-03 23:40:00|13974.5|13950.5|13971.4|13947.4|13975.1|13951.1|13970.8|13946.8|0
1649029500000|2022-04-03 23:45:00|13972|13948|13963.4|13939.4|13972|13948|13962.8|13938.8|0
1649029800000|2022-04-03 23:50:00|13963.1|13939.1|13965.3|13941.3|13965.9|13941.9|13962.5|13938.5|0
1649030100000|2022-04-03 23:55:00|13964.3|13940.3|13967.9|13943.9|13968.5|13944.5|13964|13940|0
1649030400000|2022-04-04 00:00:00|13968.5|13944.5|13966.3|13942.3|13970.9|13946.9|13964.8|13940.8|0
1649030700000|2022-04-04 00:05:00|13966|13942|13966.5|13942.5|13967.8|13943.8|13964.2|13940.2|0
1649031000000|2022-04-04 00:10:00|13966.2|13942.2|13967.1|13943.1|13967.8|13943.8|13965.3|13941.3|0
1649031300000|2022-04-04 00:15:00|13966.8|13942.8|13955.6|13931.6|13967.8|13943.8|13954.4|13930.4|0
1649031600000|2022-04-04 00:20:00|13955.7|13931.7|13961.8|13937.8|13961.8|13937.8|13951.8|13927.8|0
1649031900000|2022-04-04 00:25:00|13962.7|13938.7|13966.3|13942.3|13968.2|13944.2|13960.4|13936.4|0
1649032200000|2022-04-04 00:30:00|13960.8|13936.8|13954.4|13930.4|13960.8|13936.8|13953.5|13929.5|0
1649032500000|2022-04-04 00:35:00|13951.7|13927.7|13955|13931|13955|13931|13948.3|13924.3|0
1649032800000|2022-04-04 00:40:00|13954.9|13930.9|13955.1|13931.1|13955.6|13931.6|13948.7|13924.7|0
1649033100000|2022-04-04 00:45:00|13956|13932|13957.8|13933.8|13957.8|13933.8|13952.6|13928.6|0
1649033400000|2022-04-04 00:50:00|13957.5|13933.5|13962.7|13938.7|13963.6|13939.6|13957.2|13933.2|0
1649033700000|2022-04-04 00:55:00|13962.4|13938.4|13967.5|13943.5|13968.5|13944.5|13960.8|13936.8|0
1649034000000|2022-04-04 01:00:00|13969|13959|13943.5|13933.5|13971.5|13961.5|13935.5|13925.5|1927
1649034300000|2022-04-04 01:05:00|13947|13937|13998.5|13988.5|13999|13989|13945.5|13935.5|1184
1649034600000|2022-04-04 01:10:00|13997.5|13987.5|14007.5|13997.5|14016|14006|13993.5|13983.5|1351
1649034900000|2022-04-04 01:15:00|14008|13998|14042.5|14032.5|14046.5|14036.5|14006.5|13996.5|1499
1649035200000|2022-04-04 01:20:00|14041.5|14031.5|14036.5|14026.5|14072.5|14062.5|14029|14019|3266
1649035500000|2022-04-04 01:25:00|14038.5|14028.5|14000|13990|14042|14032|13998|13988|1628
1649035800000|2022-04-04 01:30:00|14003|13993|13997.5|13987.5|14023.5|14013.5|13987.5|13977.5|4095
1649036100000|2022-04-04 01:35:00|13998|13988|13990.5|13980.5|14006.5|13996.5|13972.5|13962.5|1757
1649036400000|2022-04-04 01:40:00|13992|13982|14029.5|14019.5|14033|14023|13992|13982|1575
1649036700000|2022-04-04 01:45:00|14031|14021|13996|13986|14038|14028|13996|13986|1320
1649037000000|2022-04-04 01:50:00|13995|13985|14006|13996|14017|14007|13992|13982|1051
1649037300000|2022-04-04 01:55:00|14007|13997|13991|13981|14007|13997|13991|13981|481
1649037600000|2022-04-04 02:00:00|13993|13983|13977|13967|13997|13987|13973|13963|1064
1649037900000|2022-04-04 02:05:00|13979|13969|13975|13965|13984|13974|13972|13962|902
1649038200000|2022-04-04 02:10:00|13974|13964|13974|13964|13989|13979|13974|13964|792
1649038500000|2022-04-04 02:15:00|13975|13965|13985|13975|13986|13976|13970|13960|1068
1649038800000|2022-04-04 02:20:00|13984|13974|13988|13978|13992|13982|13981|13971|917
1649039100000|2022-04-04 02:25:00|13987|13977|13990|13980|13996|13986|13982|13972|855
1649039400000|2022-04-04 02:30:00|13991|13981|13991|13981|14000|13990|13987|13977|1049
1649039700000|2022-04-04 02:35:00|13992|13982|13978|13968|13996|13986|13975|13965|984
1649040000000|2022-04-04 02:40:00|13977|13967|13974|13964|13981|13971|13967|13957|1167
1649040300000|2022-04-04 02:45:00|13973|13963|13992|13982|13994|13984|13973|13963|863
1649040600000|2022-04-04 02:50:00|13993|13983|13996|13986|14002|13992|13987|13977|1415
1649040900000|2022-04-04 02:55:00|13995|13985|13992|13982|14004|13994|13990|13980|704
1649041200000|2022-04-04 03:00:00|13993|13983|13994|13984|14001|13991|13990|13980|796
1649041500000|2022-04-04 03:05:00|13995|13985|14001|13991|14008|13998|13994|13984|1543
1649041800000|2022-04-04 03:10:00|14000|13990|13993|13983|14000|13990|13991|13981|669
1649042100000|2022-04-04 03:15:00|13994|13984|13996|13986|14003|13993|13988|13978|1008
1649042400000|2022-04-04 03:20:00|13997|13987|13987|13977|13997|13987|13984|13974|474
1649042700000|2022-04-04 03:25:00|13986|13976|13980|13970|13991|13981|13980|13970|431
1649043000000|2022-04-04 03:30:00|13981|13971|13970|13960|13981|13971|13963|13953|688
1649043300000|2022-04-04 03:35:00|13971|13961|13971|13961|13974|13964|13963|13953|457
1649043600000|2022-04-04 03:40:00|13970|13960|13962|13952|13971|13961|13950|13940|1675
1649043900000|2022-04-04 03:45:00|13961|13951|13952|13942|13962|13952|13950|13940|359
1649044200000|2022-04-04 03:50:00|13950|13940|13953|13943|13957|13947|13947|13937|392
1649044500000|2022-04-04 03:55:00|13952|13942|13952|13942|13956|13946|13950|13940|414
1649044800000|2022-04-04 04:00:00|13951|13941|13954|13944|13954|13944|13950|13940|144
1649045100000|2022-04-04 04:05:00|13955|13945|13948|13938|13955|13945|13948|13938|105
1649045400000|2022-04-04 04:10:00|13949|13939|13951|13941|13951|13941|13946|13936|154
1649045700000|2022-04-04 04:15:00|13950|13940|13952|13942|13953|13943|13950|13940|172
1649046000000|2022-04-04 04:20:00|13953|13943|13953|13943|13953|13943|13951|13941|110
1649046300000|2022-04-04 04:25:00|13952|13942|13953|13943|13955|13945|13952|13942|50
1649046600000|2022-04-04 04:30:00|13954|13944|13954|13944|13954|13944|13950|13940|112
1649046900000|2022-04-04 04:35:00|13953|13943|13947|13937|13953|13943|13947|13937|199
1649047200000|2022-04-04 04:40:00|13946|13936|13953|13943|13953|13943|13945|13935|128
1649047500000|2022-04-04 04:45:00|13952|13942|13953|13943|13953|13943|13949|13939|76
1649047800000|2022-04-04 04:50:00|13952|13942|13952|13942|13952|13942|13950|13940|80
1649048100000|2022-04-04 04:55:00|13953|13943|13954|13944|13954|13944|13951|13941|115
1649048400000|2022-04-04 05:00:00|13953|13943|13959|13949|13960|13950|13947|13937|1045
1649048700000|2022-04-04 05:05:00|13960|13950|13956|13946|13960|13950|13954|13944|660
1649049000000|2022-04-04 05:10:00|13955|13945|13956|13946|13958|13948|13951|13941|696
1649049300000|2022-04-04 05:15:00|13957|13947|13973|13963|13974|13964|13956|13946|778
1649049600000|2022-04-04 05:20:00|13974|13964|13955|13945|13975|13965|13955|13945|659
1649049900000|2022-04-04 05:25:00|13956|13946|13971|13961|13971|13961|13953|13943|770
1649050200000|2022-04-04 05:30:00|13970|13960|13975|13965|13979|13969|13967|13957|1212
1649050500000|2022-04-04 05:35:00|13976|13966|13981|13971|13989|13979|13970|13960|967
1649050800000|2022-04-04 05:40:00|13982|13972|13985|13975|13986|13976|13978|13968|797
1649051100000|2022-04-04 05:45:00|13986|13976|13984|13974|13991|13981|13981|13971|837
1649051400000|2022-04-04 05:50:00|13983|13973|13976|13966|13983|13973|13971|13961|970
1649051700000|2022-04-04 05:55:00|13977|13967|13985|13975|13989|13979|13974|13964|1168
1649052000000|2022-04-04 06:00:00|13986|13976|13980|13970|13994|13984|13980|13970|1213
1649052300000|2022-04-04 06:05:00|13981|13971|13986|13976|13987|13977|13975|13965|1217
1649052600000|2022-04-04 06:10:00|13988|13978|13975|13965|13990|13980|13975|13965|1124
1649052900000|2022-04-04 06:15:00|13974|13964|13964|13954|13974|13964|13964|13954|725
1649053200000|2022-04-04 06:20:00|13963|13953|13972|13962|13972|13962|13959|13949|643
1649053500000|2022-04-04 06:25:00|13971|13961|13976|13966|13976|13966|13967|13957|587
1649053800000|2022-04-04 06:30:00|13977|13967|13975|13965|13983|13973|13973|13963|1020
1649054100000|2022-04-04 06:35:00|13974|13964|13970|13960|13975|13965|13966|13956|911
1649054400000|2022-04-04 06:40:00|13969|13959|13956|13946|13971|13961|13955|13945|888
1649054700000|2022-04-04 06:45:00|13955|13945|13945|13935|13958|13948|13945|13935|988
1649055000000|2022-04-04 06:50:00|13944|13934|13941|13931|13945|13935|13938|13928|1241
1649055300000|2022-04-04 06:55:00|13940|13930|13934|13924|13943|13933|13933|13923|1363
1649055600000|2022-04-04 07:00:00|13938|13923|13945|13934|13950|13939|13928|13917|1339
1649055900000|2022-04-04 07:05:00|13944|13933|13941|13930|13948|13937|13934|13923|737
1649056200000|2022-04-04 07:10:00|13940|13929|13939|13928|13943|13931|13935|13924|806
1649056500000|2022-04-04 07:15:00|13938|13927|13942|13931|13942|13931|13930|13919|741
1649056800000|2022-04-04 07:20:00|13941|13930|13938|13927|13942|13930|13931|13919|586
1649057100000|2022-04-04 07:25:00|13937|13926|13940|13929|13940|13929|13931|13920|578
1649057400000|2022-04-04 07:30:00|13939|13927|13949|13938|13950|13939|13939|13927|520
1649057700000|2022-04-04 07:35:00|13950|13939|13952|13941|13954|13943|13946|13935|494
1649058000000|2022-04-04 07:40:00|13953|13940|13948|13937|13953|13940|13945|13933|572
1649058300000|2022-04-04 07:45:00|13947|13936|13953|13942|13953|13942|13944|13933|514
1649058600000|2022-04-04 07:50:00|13954|13943|13957|13946|13957|13946|13952|13940|431
1649058900000|2022-04-04 07:55:00|13958|13945|13953|13941|13958|13947|13950|13938|848
1649059200000|2022-04-04 08:00:00|13954|13942|13947|13935|13959|13948|13947|13935|1018
1649059500000|2022-04-04 08:05:00|13946|13934|13942|13931|13947|13935|13941|13929|583
1649059800000|2022-04-04 08:10:00|13943|13932|13940|13929|13944|13933|13938|13927|565
1649060100000|2022-04-04 08:15:00|13939|13928|13942|13931|13944|13933|13936|13925|683
1649060400000|2022-04-04 08:20:00|13941|13930|13936|13925|13941|13930|13932|13920|572
1649060700000|2022-04-04 08:25:00|13935|13924|13939|13927|13940|13928|13933|13922|458
1649061000000|2022-04-04 08:30:00|13946.6|13922.6|13955.9|13931.9|13960.3|13936.3|13946.6|13922.6|0
1649061300000|2022-04-04 08:35:00|13956.2|13932.2|13940.6|13916.6|13958.7|13934.7|13937|13913|40
1649061600000|2022-04-04 08:40:00|13940|13916|13935.4|13911.4|13942.8|13918.8|13933.6|13909.6|0
1649061900000|2022-04-04 08:45:00|13935.7|13911.7|13947.6|13923.6|13949.8|13925.8|13935.7|13911.7|0
1649062200000|2022-04-04 08:50:00|13947.8|13923.8|13949.2|13925.2|13949.8|13925.8|13943.7|13919.7|0
1649062500000|2022-04-04 08:55:00|13949.5|13925.5|13945.2|13921.2|13950.1|13926.1|13944|13920|0
1649062800000|2022-04-04 09:00:00|13944.9|13920.9|13951|13939|13952|13941|13938|13920.9|169
1649063100000|2022-04-04 09:05:00|13952|13940|13958|13946|13961|13949|13950|13939|128
1649063400000|2022-04-04 09:10:00|13959|13947|13966|13954|13968|13957|13959|13947|160
1649063700000|2022-04-04 09:15:00|13967|13955|13965|13954|13970|13958|13962|13951|202
1649064000000|2022-04-04 09:20:00|13966|13953|13955|13944|13966|13954|13955|13944|81
1649064300000|2022-04-04 09:25:00|13953|13942|13950|13939|13953|13942|13950|13939|90
1649064600000|2022-04-04 09:30:00|13951|13938|13947|13935|13953|13941|13944|13932|165
1649064900000|2022-04-04 09:35:00|13946|13934|13955|13944|13956|13945|13945|13934|51
1649065200000|2022-04-04 09:40:00|13956|13945|13954|13943|13959|13947|13954|13943|143
1649065500000|2022-04-04 09:45:00|13953|13942|13956|13945|13957|13946|13952|13941|136
1649065800000|2022-04-04 09:50:00|13957|13946|13956|13945|13957|13946|13955|13944|106
1649066100000|2022-04-04 09:55:00|13955|13944|13958|13947|13960|13949|13955|13944|119
1649066400000|2022-04-04 10:00:00|13959|13948|13958|13947|13962|13951|13957|13946|70
1649066700000|2022-04-04 10:05:00|13959|13948|13966|13955|13969|13957|13959|13948|225
1649067000000|2022-04-04 10:10:00|13967|13956|13971|13960|13974|13962|13966|13956|312
1649067300000|2022-04-04 10:15:00|13972|13961|13968|13957|13979|13967|13968|13957|162
1649067600000|2022-04-04 10:20:00|13967|13956|13970|13959|13971|13960|13962|13951|84
1649067900000|2022-04-04 10:25:00|13969|13958|13967|13956|13971|13959|13965|13954|74
1649068200000|2022-04-04 10:30:00|13968|13954|13966|13954|13968|13954|13964|13953|33
1649068500000|2022-04-04 10:35:00|13967|13955|13966|13955|13967|13955|13964|13953|54
1649068800000|2022-04-04 10:40:00|13965|13954|13966|13954|13967|13956|13965|13954|58
1649069100000|2022-04-04 10:45:00|13967|13955|13966|13955|13967|13956|13965|13954|43
1649069400000|2022-04-04 10:50:00|13965|13954|13966|13955|13967|13956|13965|13954|58
1649069700000|2022-04-04 10:55:00|13967|13954|13965|13954|13968|13957|13964|13953|97
1649070000000|2022-04-04 11:00:00|13966|13955|13966|13955|13966|13955|13964|13953|63
1649070300000|2022-04-04 11:05:00|13967|13956|13970|13959|13970|13959|13967|13956|172
1649070600000|2022-04-04 11:10:00|13971|13960|13968|13957|13971|13960|13967|13956|111
1649070900000|2022-04-04 11:15:00|13967|13956|13972|13961|13975|13963|13967|13955|157
1649071200000|2022-04-04 11:20:00|13971|13960|13972|13961|13973|13962|13971|13960|68
1649071500000|2022-04-04 11:25:00|13971|13960|13970|13959|13971|13961|13969|13958|66
1649071800000|2022-04-04 11:30:00|13969|13958|13969|13958|13970|13959|13968|13957|50
1649072100000|2022-04-04 11:35:00|13968|13957|13967|13956|13968|13957|13964|13953|84
1649072400000|2022-04-04 11:40:00|13963|13952|13958|13947|13964|13953|13957|13946|181
1649072700000|2022-04-04 11:45:00|13957|13946|13957|13946|13959|13947|13954|13942|94
1649073000000|2022-04-04 11:50:00|13958|13945|13958|13947|13959|13947|13956|13944|87
1649073300000|2022-04-04 11:55:00|13959|13948|13963|13952|13965|13954|13958|13947|163
1649073600000|2022-04-04 12:00:00|13962|13951|13976|13965|13979|13967|13962|13951|367
1649073900000|2022-04-04 12:05:00|13975|13964|13963|13952|13975|13964|13962|13951|254
1649074200000|2022-04-04 12:10:00|13962|13950|13968|13957|13970|13959|13960|13949|64
1649074500000|2022-04-04 12:15:00|13967|13956|13970|13959|13971|13960|13967|13956|72
1649074800000|2022-04-04 12:20:00|13971|13960|13972|13961|13974|13963|13969|13957|142
1649075100000|2022-04-04 12:25:00|13971|13960|13963|13952|13971|13961|13963|13952|135
1649075400000|2022-04-04 12:30:00|13962|13951|13967|13956|13969|13958|13962|13951|74
1649075700000|2022-04-04 12:35:00|13968|13957|13965|13953|13970|13958|13965|13953|57
1649076000000|2022-04-04 12:40:00|13964|13952|13967|13955|13968|13956|13962|13951|147
1649076300000|2022-04-04 12:45:00|13966|13954|13966|13954|13968|13956|13962|13951|87
1649076600000|2022-04-04 12:50:00|13967|13955|13972|13961|13973|13962|13967|13955|85
1649076900000|2022-04-04 12:55:00|13971|13960|13970|13959|13973|13962|13970|13959|66
1649077200000|2022-04-04 13:00:00|13971|13960|13976|13965|13978|13967|13970|13960|96
1649077500000|2022-04-04 13:05:00|13975|13964|13973|13962|13976|13965|13973|13962|101
1649077800000|2022-04-04 13:10:00|13974|13963|13987|13976|13989|13978|13971|13960|243
1649078100000|2022-04-04 13:15:00|13986|13975|13993|13982|13993|13982|13986|13975|393
1649078400000|2022-04-04 13:20:00|13994|13983|13994|13983|13999|13987|13990|13979|379
1649078700000|2022-04-04 13:25:00|13993|13982|13998|13987|13999|13988|13992|13981|517
1649079000000|2022-04-04 13:30:00|13997|13985|13972|13961|14004|13992|13968|13957|1110
1649079300000|2022-04-04 13:35:00|13971|13960|13973|13962|13978|13967|13966|13955|792
1649079600000|2022-04-04 13:40:00|13975|13963|13993|13982|13999|13988|13974|13962|776
1649079900000|2022-04-04 13:45:00|13994|13983|14015|14004|14015|14004|13993|13982|523
1649080200000|2022-04-04 13:50:00|14016|14003|14021|14010|14030|14019|14007|13996|755
1649080500000|2022-04-04 13:55:00|14022|14011|14020|14009|14035|14024|14018|14007|536
1649080800000|2022-04-04 14:00:00|14021|14010|14011|14000|14025|14014|14004|13992|722
1649081100000|2022-04-04 14:05:00|14012|14002|14018|14007|14022|14011|14009|13998|315
1649081400000|2022-04-04 14:10:00|14017|14006|14024|14013|14037|14026|14015|14004|570
1649081700000|2022-04-04 14:15:00|14023|14012|14011|14000|14023|14012|14003|13992|289
1649082000000|2022-04-04 14:20:00|14012|13999|14015|14003|14019|14008|14005|13993|264
1649082300000|2022-04-04 14:25:00|14014|14004|14026|14015|14027|14016|14008|13997|304
1649082600000|2022-04-04 14:30:00|14027|14014|14023|14012|14027|14016|14016|14005|410
1649082900000|2022-04-04 14:35:00|14024|14013|14034|14023|14034|14023|14021|14009|298
1649083200000|2022-04-04 14:40:00|14033|14022|14031|14020|14035|14024|14028|14017|344
1649083500000|2022-04-04 14:45:00|14032|14021|14035|14024|14037|14026|14028|14017|236
1649083800000|2022-04-04 14:50:00|14036|14025|14040|14029|14046|14035|14035|14024|511
1649084100000|2022-04-04 14:55:00|14041|14030|14038|14027|14042|14031|14028|14017|205
1649084400000|2022-04-04 15:00:00|14037|14026|14050|14039|14051|14040|14037|14026|378
1649084700000|2022-04-04 15:05:00|14049|14038|14051|14040|14055|14044|14045|14033|325
1649085000000|2022-04-04 15:10:00|14052|14041|14051|14040|14053|14041|14042|14031|196
1649085300000|2022-04-04 15:15:00|14052|14041|14052|14041|14055|14044|14051|14040|335
1649085600000|2022-04-04 15:20:00|14051|14040|14051|14040|14051|14040|14044|14033|256
1649085900000|2022-04-04 15:25:00|14052|14041|14048|14036|14055|14044|14045|14034|170
1649086200000|2022-04-04 15:30:00|14047|14037|14039|14027|14048|14037|14038|14027|307
1649086500000|2022-04-04 15:35:00|14038|14026|14048|14037|14048|14037|14037|14026|211
1649086800000|2022-04-04 15:40:00|14047|14036|14050|14039|14054|14043|14047|14036|121
1649087100000|2022-04-04 15:45:00|14051|14038|14048|14037|14054|14043|14047|14036|147
1649087400000|2022-04-04 15:50:00|14049|14038|14056|14045|14056|14045|14048|14036|126
1649087700000|2022-04-04 15:55:00|14057|14046|14049|14038|14059|14048|14049|14038|215
1649088000000|2022-04-04 16:00:00|14050|14037|14055|14044|14063|14052|14047|14036|370
1649088300000|2022-04-04 16:05:00|14054|14043|14053|14041|14054|14043|14048|14036|103
1649088600000|2022-04-04 16:10:00|14052|14040|14056|14044|14057|14045|14050|14039|105
1649088900000|2022-04-04 16:15:00|14055|14045|14048|14036|14056|14045|14048|14036|89
1649089200000|2022-04-04 16:20:00|14049|14037|14042|14031|14049|14038|14041|14030|128
1649089500000|2022-04-04 16:25:00|14041|14030|14052|14041|14053|14041|14040|14029|161
1649089800000|2022-04-04 16:30:00|14051|14040|14054|14042|14055|14044|14051|14040|101
1649090100000|2022-04-04 16:35:00|14053|14043|14043|14032|14056|14044|14043|14032|133
1649090400000|2022-04-04 16:40:00|14042|14031|14036|14025|14043|14031|14036|14024|84
1649090700000|2022-04-04 16:45:00|14037|14024|14032|14021|14041|14030|14030|14019|281
1649091000000|2022-04-04 16:50:00|14031|14020|14036|14024|14037|14025|14031|14019|116
1649091300000|2022-04-04 16:55:00|14035|14023|14041|14030|14043|14032|14034|14023|126
1649091600000|2022-04-04 17:00:00|14040|14029|14039|14028|14042|14030|14035|14023|185
1649091900000|2022-04-04 17:05:00|14040|14029|14039|14028|14045|14034|14039|14028|217
1649092200000|2022-04-04 17:10:00|14040|14027|14042|14031|14042|14031|14038|14027|92
1649092500000|2022-04-04 17:15:00|14043|14032|14045|14034|14045|14034|14041|14030|180
1649092800000|2022-04-04 17:20:00|14046|14035|14051|14039|14051|14040|14045|14034|178
1649093100000|2022-04-04 17:25:00|14050|14038|14050|14039|14053|14042|14049|14038|114
1649093400000|2022-04-04 17:30:00|14049|14038|14049|14038|14051|14039|14046|14035|53
1649093700000|2022-04-04 17:35:00|14050|14039|14047|14036|14051|14040|14047|14035|62
1649094000000|2022-04-04 17:40:00|14048|14037|14049|14038|14049|14038|14045|14034|62
1649094300000|2022-04-04 17:45:00|14050|14039|14054|14043|14054|14043|14050|14038|42
1649094600000|2022-04-04 17:50:00|14055|14044|14051|14040|14057|14045|14051|14040|125
1649094900000|2022-04-04 17:55:00|14052|14041|14056|14045|14056|14045|14052|14041|34
1649095200000|2022-04-04 18:00:00|14057|14044|14059|14047|14059|14048|14055|14044|89
1649095500000|2022-04-04 18:05:00|14058|14048|14052|14041|14059|14048|14051|14040|152
1649095800000|2022-04-04 18:10:00|14053|14042|14054|14043|14055|14044|14052|14041|88
1649096100000|2022-04-04 18:15:00|14053|14042|14056|14044|14057|14046|14051|14040|65
1649096400000|2022-04-04 18:20:00|14055|14045|14056|14045|14057|14046|14055|14043|108
1649096700000|2022-04-04 18:25:00|14057|14046|14062|14051|14062|14051|14057|14046|116
1649097000000|2022-04-04 18:30:00|14061|14050|14062|14051|14064|14053|14058|14046|128
1649097300000|2022-04-04 18:35:00|14063|14050|14061|14050|14063|14052|14060|14049|44
1649097600000|2022-04-04 18:40:00|14062|14049|14058.5|14048.5|14062|14051|14058|14046|122
1649097900000|2022-04-04 18:45:00|14059|14049|14056.5|14046.5|14059.5|14049.5|14055.5|14045.5|127
1649098200000|2022-04-04 18:50:00|14056|14046|14057.5|14047.5|14057.5|14047.5|14055.5|14045.5|70
1649098500000|2022-04-04 18:55:00|14057|14047|14054.5|14044.5|14057.5|14047.5|14054|14044|82
1649098800000|2022-04-04 19:00:00|14054|14044|14054.5|14044.5|14055|14045|14050|14040|42
1649099100000|2022-04-04 19:05:00|14055.5|14045.5|14052.5|14042.5|14056.5|14046.5|14052|14042|42
1649099400000|2022-04-04 19:10:00|14054|14044|14051.5|14041.5|14054.5|14044.5|14051.5|14041.5|149
1649099700000|2022-04-04 19:15:00|14050.5|14040.5|14050|14040|14051.5|14041.5|14049|14039|46
1649100000000|2022-04-04 19:20:00|14050.5|14040.5|14052.5|14042.5|14058.5|14048.5|14050.5|14040.5|149
1649100300000|2022-04-04 19:25:00|14052|14042|14051|14041|14053.5|14043.5|14050.5|14040.5|51
1649100600000|2022-04-04 19:30:00|14050.5|14040.5|14050|14040|14051.5|14041.5|14047.5|14037.5|80
1649100900000|2022-04-04 19:35:00|14049.5|14039.5|14051.5|14041.5|14051.5|14041.5|14049|14039|18
1649101200000|2022-04-04 19:40:00|14051|14041|14049.5|14039.5|14059|14049|14049.5|14039.5|264
1649101500000|2022-04-04 19:45:00|14049|14039|14055|14045|14059.5|14049.5|14048.5|14038.5|136
1649101800000|2022-04-04 19:50:00|14058|14048|14062|14052|14067|14057|14055.5|14045.5|353
1649102100000|2022-04-04 19:55:00|14061|14051|14068|14058|14069|14059|14057|14047|348
1649102400000|2022-04-04 20:00:00|14067.5|14057.5|14059.5|14049.5|14069|14059|14059.5|14049.5|124
1649102700000|2022-04-04 20:05:00|14059|14049|14062.5|14052.5|14062.5|14052.5|14058|14048|18
1649103000000|2022-04-04 20:10:00|14062|14052|14059|14049|14062|14052|14058.5|14048.5|15
1649103300000|2022-04-04 20:15:00|14060|14050|14061|14051|14062|14052|14060|14050|28
1649103600000|2022-04-04 20:20:00|14061.5|14051.5|14061|14051|14063|14053|14060.5|14050.5|11
1649103900000|2022-04-04 20:25:00|14060.5|14050.5|14060.5|14050.5|14062|14052|14060|14050|13
1649104200000|2022-04-04 20:30:00|14060|14050|14056.5|14046.5|14060|14050|14055.5|14045.5|6
1649104500000|2022-04-04 20:35:00|14056|14046|14056|14046|14056.5|14046.5|14054.5|14044.5|18
1649104800000|2022-04-04 20:40:00|14057|14047|14063|14053|14064|14054|14057|14047|36
1649105100000|2022-04-04 20:45:00|14062.5|14052.5|14061.5|14051.5|14064.5|14054.5|14060|14050|54
1649105400000|2022-04-04 20:50:00|14060|14050|14058.5|14048.5|14060.5|14050.5|14058.5|14048.5|23
1649105700000|2022-04-04 20:55:00|14059|14049|14059|14049|14061|14051|14059|14049|9
1649106000000|2022-04-04 21:00:00|14054|14044|14046|14036|14061|14051|14042|14032|11
1649106300000|2022-04-04 21:05:00|14047|14037|14047.5|14037.5|14048|14038|14046.5|14036.5|5
1649106600000|2022-04-04 21:10:00|14046.5|14036.5|14045|14035|14047.5|14037.5|14041|14031|5
1649106900000|2022-04-04 21:15:00|14062.7|14038.7|14062.8|14038.8|14062.9|14038.9|14062.1|14038.1|0
1649107200000|2022-04-04 21:20:00|14062.7|14038.7|14063.3|14039.3|14063.3|14039.3|14062.2|14038.2|0
1649107500000|2022-04-04 21:25:00|14064.2|14040.2|14065.2|14041.2|14065.3|14041.3|14063.3|14039.3|0
1649107800000|2022-04-04 21:30:00|14065.3|14041.3|14064.4|14040.4|14065.3|14041.3|14064.1|14040.1|0
1649108100000|2022-04-04 21:35:00|14064.7|14040.7|14063.5|14039.5|14064.7|14040.7|14063.5|14039.5|0
1649108400000|2022-04-04 21:40:00|14063.4|14039.4|14063.2|14039.2|14063.7|14039.7|14062.2|14038.2|0
1649108700000|2022-04-04 21:45:00|14063.1|14039.1|14063.1|14039.1|14063.3|14039.3|14063.1|14039.1|0
1649109000000|2022-04-04 21:50:00|14063.2|14039.2|14063.1|14039.1|14063.2|14039.2|14063.1|14039.1|0
1649109300000|2022-04-04 21:55:00|14063.3|14039.3|14064.4|14040.4|14064.4|14040.4|14063.3|14039.3|0
1649109600000|2022-04-04 22:00:00|14064.2|14040.2|14062|14038|14064.2|14040.2|14060.2|14036.2|0
1649109900000|2022-04-04 22:05:00|14061.4|14037.4|14062|14038|14063.2|14039.2|14060.7|14036.7|0
1649110200000|2022-04-04 22:10:00|14061.4|14037.4|14062.7|14038.7|14063.2|14039.2|14061|14037|0
1649110500000|2022-04-04 22:15:00|14063.3|14039.3|14060.8|14036.8|14063.3|14039.3|14060.2|14036.2|0
1649110800000|2022-04-04 22:20:00|14061.1|14037.1|14060.2|14036.2|14061.5|14037.5|14060.2|14036.2|0
1649111100000|2022-04-04 22:25:00|14060.5|14036.5|14061.5|14037.5|14062.1|14038.1|14059.6|14035.6|0
1649111400000|2022-04-04 22:30:00|14061.1|14037.1|14060.2|14036.2|14061.5|14037.5|14059.6|14035.6|0
1649111700000|2022-04-04 22:35:00|14059.9|14035.9|14058.2|14034.2|14060.2|14036.2|14058.2|14034.2|0
1649112000000|2022-04-04 22:40:00|14057.6|14033.6|14058.2|14034.2|14058.9|14034.9|14057.6|14033.6|0
1649112300000|2022-04-04 22:45:00|14058.9|14034.9|14059.5|14035.5|14060.1|14036.1|14058.9|14034.9|0
1649112600000|2022-04-04 22:50:00|14059.8|14035.8|14058.9|14034.9|14059.8|14035.8|14058.2|14034.2|0
1649112900000|2022-04-04 22:55:00|14059.5|14035.5|14059.1|14035.1|14059.5|14035.5|14058.5|14034.5|0
1649113200000|2022-04-04 23:00:00|14058.5|14034.5|14059.1|14035.1|14059.4|14035.4|14058.5|14034.5|0
1649113500000|2022-04-04 23:05:00|14058.5|14034.5|14059.1|14035.1|14059.8|14035.8|14057.9|14033.9|0
1649113800000|2022-04-04 23:10:00|14058.8|14034.8|14057.9|14033.9|14059.1|14035.1|14057.9|14033.9|0
1649114100000|2022-04-04 23:15:00|14058.5|14034.5|14058.5|14034.5|14058.5|14034.5|14057.9|14033.9|0
1649114400000|2022-04-04 23:20:00|14057.9|14033.9|14057.9|14033.9|14058.5|14034.5|14057.3|14033.3|0
1649114700000|2022-04-04 23:25:00|14058.5|14034.5|14058.5|14034.5|14058.5|14034.5|14057.3|14033.3|0
1649115000000|2022-04-04 23:30:00|14058.8|14034.8|14062.2|14038.2|14062.2|14038.2|14058.5|14034.5|0
1649115300000|2022-04-04 23:35:00|14061.6|14037.6|14061.6|14037.6|14062.2|14038.2|14061|14037|0
1649115600000|2022-04-04 23:40:00|14061|14037|14061|14037|14061.6|14037.6|14059.8|14035.8|0
1649115900000|2022-04-04 23:45:00|14060.4|14036.4|14048.1|14024.1|14061|14037|14048.1|14024.1|0
1649116200000|2022-04-04 23:50:00|14048.7|14024.7|14048.1|14024.1|14048.7|14024.7|14047.5|14023.5|0
1649116500000|2022-04-04 23:55:00|14048.7|14024.7|14040.5|14016.5|14050.8|14026.8|14040.5|14016.5|0
1649116800000|2022-04-05 00:00:00|14041.1|14017.1|14035.6|14011.6|14041.1|14017.1|14035.6|14011.6|0
1649117100000|2022-04-05 00:05:00|14036.2|14012.2|14036.7|14012.7|14037.9|14013.9|14035.5|14011.5|0
1649117400000|2022-04-05 00:10:00|14037|14013|14037.3|14013.3|14038.8|14014.8|14036.4|14012.4|0
1649117700000|2022-04-05 00:15:00|14037|14013|14038.5|14014.5|14040.3|14016.3|14033.6|14009.6|0
1649118000000|2022-04-05 00:20:00|14038.3|14014.3|14016.5|13992.5|14040.6|14016.6|14016.5|13992.5|0
1649118300000|2022-04-05 00:25:00|14016.8|13992.8|14016.7|13992.7|14017.1|13993.1|14014|13990|0
1649118600000|2022-04-05 00:30:00|14017|13993|14019.5|13995.5|14019.8|13995.8|14014.6|13990.6|0
1649118900000|2022-04-05 00:35:00|14019.6|13995.6|14017.6|13993.6|14021.9|13997.9|14017.6|13993.6|0
1649119200000|2022-04-05 00:40:00|14018.5|13994.5|14019.7|13995.7|14019.7|13995.7|14016.5|13992.5|0
1649119500000|2022-04-05 00:45:00|14019.5|13995.5|14016.9|13992.9|14019.7|13995.7|14014.5|13990.5|0
1649119800000|2022-04-05 00:50:00|14017.1|13993.1|14017.2|13993.2|14020.3|13996.3|14014.8|13990.8|0
1649120100000|2022-04-05 00:55:00|14017.4|13993.4|14042.4|14018.4|14042.4|14018.4|14016.9|13992.9|0
1649120400000|2022-04-05 01:00:00|14039|14029|14055|14045|14063.5|14053.5|14030.5|14020.5|871
1649120700000|2022-04-05 01:05:00|14054.5|14044.5|14038.5|14028.5|14056|14046|14038.5|14028.5|696
1649121000000|2022-04-05 01:10:00|14039|14029|14023.5|14013.5|14039.5|14029.5|14020|14010|887
1649121300000|2022-04-05 01:15:00|14023|14013|14009.5|13999.5|14024.5|14014.5|14007.5|13997.5|1002
1649121600000|2022-04-05 01:20:00|14010|14000|14010|14000|14016.5|14006.5|14004.5|13994.5|559
1649121900000|2022-04-05 01:25:00|14010.5|14000.5|14006.5|13996.5|14012.5|14002.5|13999.5|13989.5|490
1649122200000|2022-04-05 01:30:00|14007|13997|14018.5|14008.5|14021|14011|14005.5|13995.5|795
1649122500000|2022-04-05 01:35:00|14016.5|14006.5|14036|14026|14036.5|14026.5|14016.5|14006.5|899
1649122800000|2022-04-05 01:40:00|14036.5|14026.5|14030.5|14020.5|14037.5|14027.5|14024.5|14014.5|1281
1649123100000|2022-04-05 01:45:00|14031|14021|14038|14028|14045|14035|14031|14021|424
1649123400000|2022-04-05 01:50:00|14039|14029|14044|14034|14044|14034|14038|14028|238
1649123700000|2022-04-05 01:55:00|14043|14033|14039|14029|14044|14034|14039|14029|346
1649124000000|2022-04-05 02:00:00|14040|14030|14044|14034|14045|14035|14038|14028|301
1649124300000|2022-04-05 02:05:00|14045|14035|14044|14034|14046|14036|14041|14031|242
1649124600000|2022-04-05 02:10:00|14043|14033|14044|14034|14047|14037|14042|14032|301
1649124900000|2022-04-05 02:15:00|14043|14033|14040|14030|14045|14035|14036|14026|313
1649125200000|2022-04-05 02:20:00|14039|14029|14037|14027|14041|14031|14036|14026|252
1649125500000|2022-04-05 02:25:00|14038|14028|14023|14013|14038|14028|14023|14013|438
1649125800000|2022-04-05 02:30:00|14024|14014|14030|14020|14034|14024|14023|14013|344
1649126100000|2022-04-05 02:35:00|14029|14019|14025|14015|14032|14022|14023|14013|298
1649126400000|2022-04-05 02:40:00|14023|14013|14017|14007|14023|14013|14015|14005|264
1649126700000|2022-04-05 02:45:00|14015|14005|14019|14009|14019|14009|14013|14003|122
1649127000000|2022-04-05 02:50:00|14018|14008|14026|14016|14026|14016|14018|14008|121
1649127300000|2022-04-05 02:55:00|14024|14014|14026|14016|14031|14021|14024|14014|195
1649127600000|2022-04-05 03:00:00|14027|14017|14028|14018|14029|14019|14026|14016|156
1649127900000|2022-04-05 03:05:00|14029|14019|14033|14023|14037|14027|14029|14019|300
1649128200000|2022-04-05 03:10:00|14034|14024|14034|14024|14038|14028|14032|14022|218
1649128500000|2022-04-05 03:15:00|14033|14023|14037|14027|14039|14029|14030|14020|176
1649128800000|2022-04-05 03:20:00|14038|14028|14037|14027|14041|14031|14035|14025|193
1649129100000|2022-04-05 03:25:00|14038|14028|14032|14022|14039|14029|14032|14022|169
1649129400000|2022-04-05 03:30:00|14033|14023|14029|14019|14033|14023|14027|14017|118
1649129700000|2022-04-05 03:35:00|14028|14018|14031.5|14021.5|14034.5|14024.5|14028|14018|71
1649130000000|2022-04-05 03:40:00|14032.5|14022.5|14031.5|14021.5|14033.5|14023.5|14031.5|14021.5|79
1649130300000|2022-04-05 03:45:00|14032.5|14022.5|14034.5|14024.5|14036.5|14026.5|14030.5|14020.5|136
1649130600000|2022-04-05 03:50:00|14033.5|14023.5|14034.5|14024.5|14036.5|14026.5|14033.5|14023.5|85
1649130900000|2022-04-05 03:55:00|14035.5|14025.5|14037.5|14027.5|14038.5|14028.5|14035.5|14025.5|77
1649131200000|2022-04-05 04:00:00|14038.5|14028.5|14038.5|14028.5|14038.5|14028.5|14036.5|14026.5|58
1649131500000|2022-04-05 04:05:00|14037.5|14027.5|14035.5|14025.5|14038.5|14028.5|14033.5|14023.5|148
1649131800000|2022-04-05 04:10:00|14033.5|14023.5|14035.5|14025.5|14036.5|14026.5|14032.5|14022.5|136
1649132100000|2022-04-05 04:15:00|14036.5|14026.5|14035.5|14025.5|14036.5|14026.5|14034.5|14024.5|52
1649132400000|2022-04-05 04:20:00|14034.5|14024.5|14035.5|14025.5|14036.5|14026.5|14033.5|14023.5|40
1649132700000|2022-04-05 04:25:00|14036.5|14026.5|14035.5|14025.5|14036.5|14026.5|14034.5|14024.5|91
1649133000000|2022-04-05 04:30:00|14036.5|14026.5|14037.5|14027.5|14039.5|14029.5|14035.5|14025.5|102
1649133300000|2022-04-05 04:35:00|14036.5|14026.5|14036.5|14026.5|14038.5|14028.5|14035.5|14025.5|68
1649133600000|2022-04-05 04:40:00|14035.5|14025.5|14034.5|14024.5|14036.5|14026.5|14033.5|14023.5|22
1649133900000|2022-04-05 04:45:00|14035.5|14025.5|14036.5|14026.5|14036.5|14026.5|14033.5|14023.5|29
1649134200000|2022-04-05 04:50:00|14035.5|14025.5|14038.5|14028.5|14038.5|14028.5|14035.5|14025.5|38
1649134500000|2022-04-05 04:55:00|14037.5|14027.5|14041.5|14031.5|14041.5|14031.5|14037.5|14027.5|101
1649134800000|2022-04-05 05:00:00|14040.5|14030.5|14046.5|14036.5|14046.5|14036.5|14039.5|14029.5|169
1649135100000|2022-04-05 05:05:00|14045.5|14035.5|14044.5|14034.5|14046.5|14036.5|14043.5|14033.5|137
1649135400000|2022-04-05 05:10:00|14043.5|14033.5|14046.5|14036.5|14047.5|14037.5|14041.5|14031.5|154
1649135700000|2022-04-05 05:15:00|14045.5|14035.5|14047.5|14037.5|14049.5|14039.5|14044.5|14034.5|602
1649136000000|2022-04-05 05:20:00|14048.5|14038.5|14051.5|14041.5|14051.5|14041.5|14046.5|14036.5|226
1649136300000|2022-04-05 05:25:00|14050.5|14040.5|14050.5|14040.5|14051.5|14041.5|14045.5|14035.5|254
1649136600000|2022-04-05 05:30:00|14048.5|14038.5|14047.5|14037.5|14050.5|14040.5|14046.5|14036.5|82
1649136900000|2022-04-05 05:35:00|14048.5|14038.5|14048.5|14038.5|14050.5|14040.5|14047.5|14037.5|58
1649137200000|2022-04-05 05:40:00|14047.5|14037.5|14048.5|14038.5|14049.5|14039.5|14047.5|14037.5|61
1649137500000|2022-04-05 05:45:00|14049.5|14039.5|14044.5|14034.5|14049.5|14039.5|14044.5|14034.5|48
1649137800000|2022-04-05 05:50:00|14045.5|14035.5|14044.5|14034.5|14047.5|14037.5|14044.5|14034.5|43
1649138100000|2022-04-05 05:55:00|14046.5|14036.5|14045.5|14035.5|14049.5|14039.5|14042.5|14032.5|82
1649138400000|2022-04-05 06:00:00|14044.5|14034.5|14052.5|14042.5|14052.5|14042.5|14044.5|14034.5|220
1649138700000|2022-04-05 06:05:00|14051.5|14041.5|14049.5|14039.5|14053.5|14043.5|14048.5|14038.5|205
1649139000000|2022-04-05 06:10:00|14048.5|14038.5|14048.5|14038.5|14050.5|14040.5|14048.5|14038.5|58
1649139300000|2022-04-05 06:15:00|14047.5|14037.5|14046.5|14036.5|14050.5|14040.5|14046.5|14036.5|213
1649139600000|2022-04-05 06:20:00|14047.5|14037.5|14049.5|14039.5|14049.5|14039.5|14044.5|14034.5|111
1649139900000|2022-04-05 06:25:00|14048.5|14038.5|14046.5|14036.5|14048.5|14038.5|14045.5|14035.5|47
1649140200000|2022-04-05 06:30:00|14045.5|14035.5|14045.5|14035.5|14045.5|14035.5|14043.5|14033.5|58
1649140500000|2022-04-05 06:35:00|14046.5|14036.5|14043.5|14033.5|14046.5|14036.5|14043.5|14033.5|55
1649140800000|2022-04-05 06:40:00|14042.5|14032.5|14041.5|14031.5|14043.5|14033.5|14040.5|14030.5|75
1649141100000|2022-04-05 06:45:00|14040.5|14030.5|14043.5|14033.5|14047.5|14037.5|14040.5|14030.5|231
1649141400000|2022-04-05 06:50:00|14044.5|14034.5|14046.5|14036.5|14047.5|14037.5|14041.5|14031.5|84
1649141700000|2022-04-05 06:55:00|14045.5|14035.5|14039.5|14029.5|14045.5|14035.5|14037.5|14027.5|387
1649142000000|2022-04-05 07:00:00|14040.5|14030.5|14053.5|14041.5|14054.5|14043.5|14040.5|14028.5|702
1649142300000|2022-04-05 07:05:00|14052.5|14040.5|14059.5|14047.5|14059.5|14047.5|14050.5|14038.5|404
1649142600000|2022-04-05 07:10:00|14058.5|14048.5|14061.5|14050.5|14063.5|14052.5|14054.5|14043.5|380
1649142900000|2022-04-05 07:15:00|14062.5|14051.5|14068.5|14057.5|14068.5|14057.5|14058.5|14047.5|210
1649143200000|2022-04-05 07:20:00|14067.5|14056.5|14065.5|14054.5|14069.5|14058.5|14063.5|14052.5|148
1649143500000|2022-04-05 07:25:00|14066.5|14053.5|14067.5|14056.5|14068.5|14057.5|14061.5|14050.5|646
1649143800000|2022-04-05 07:30:00|14066.5|14055.5|14065.5|14054.5|14070.5|14059.5|14062.5|14050.5|401
1649144100000|2022-04-05 07:35:00|14064.5|14053.5|14065.5|14054.5|14068.5|14056.5|14064.5|14052.5|160
1649144400000|2022-04-05 07:40:00|14064.5|14053.5|14067.5|14055.5|14070.5|14059.5|14060.5|14049.5|368
1649144700000|2022-04-05 07:45:00|14066.5|14056.5|14061.5|14049.5|14067.5|14056.5|14060.5|14049.5|161
1649145000000|2022-04-05 07:50:00|14060.5|14048.5|14064.5|14053.5|14064.5|14053.5|14057.5|14046.5|293
1649145300000|2022-04-05 07:55:00|14065.5|14054.5|14064.5|14053.5|14067.5|14056.5|14062.5|14051.5|249
1649145600000|2022-04-05 08:00:00|14065.5|14054.5|14076.5|14065.5|14077.5|14066.5|14064.5|14053.5|580
1649145900000|2022-04-05 08:05:00|14075.5|14064.5|14079.5|14068.5|14080.5|14069.5|14074.5|14063.5|425
1649146200000|2022-04-05 08:10:00|14078.5|14067.5|14078.5|14067.5|14083.5|14072.5|14077.5|14066.5|187
1649146500000|2022-04-05 08:15:00|14079.5|14068.5|14073.5|14062.5|14080.5|14069.5|14073.5|14062.5|78
1649146800000|2022-04-05 08:20:00|14074.5|14063.5|14072.5|14061.5|14076.5|14064.5|14072.5|14061.5|87
1649147100000|2022-04-05 08:25:00|14073.5|14062.5|14071.5|14057.5|14073.5|14062.5|14068.5|14057.5|201
1649147400000|2022-04-05 08:30:00|14077.9|14053.9|14077.8|14053.8|14080.6|14056.6|14072.1|14048.1|0
1649147700000|2022-04-05 08:35:00|14079.6|14055.6|14086.1|14062.1|14087.4|14063.4|14077.5|14053.5|36
1649148000000|2022-04-05 08:40:00|14086|14062|14085.8|14061.8|14093.1|14069.1|14083.7|14059.7|0
1649148300000|2022-04-05 08:45:00|14085.5|14061.5|14080.1|14056.1|14089.5|14065.5|14079.8|14055.8|0
1649148600000|2022-04-05 08:50:00|14079.8|14055.8|14075.8|14051.8|14082.5|14058.5|14074.9|14050.9|0
1649148900000|2022-04-05 08:55:00|14075.6|14051.6|14070.3|14046.3|14080.1|14056.1|14066.4|14042.4|0
1649149200000|2022-04-05 09:00:00|14070.5|14055.5|14076.5|14065.5|14077.5|14066.5|14065.5|14054.5|363
1649149500000|2022-04-05 09:05:00|14077.5|14064.5|14066.5|14055.5|14077.5|14066.5|14066.5|14055.5|100
1649149800000|2022-04-05 09:10:00|14065.5|14054.5|14066.5|14054.5|14068.5|14057.5|14064.5|14053.5|246
1649150100000|2022-04-05 09:15:00|14067.5|14055.5|14064.5|14053.5|14067.5|14055.5|14063.5|14052.5|17
1649150400000|2022-04-05 09:20:00|14065.5|14054.5|14061.5|14050.5|14066.5|14055.5|14061.5|14050.5|17
1649150700000|2022-04-05 09:25:00|14059.5|14048.5|14059.5|14047.5|14060.5|14048.5|14055.5|14043.5|67
1649151000000|2022-04-05 09:30:00|14060.5|14048.5|14058.5|14047.5|14060.5|14049.5|14057.5|14046.5|10
1649151300000|2022-04-05 09:35:00|14059.5|14048.5|14055.5|14044.5|14060.5|14049.5|14055.5|14044.5|15
1649151600000|2022-04-05 09:40:00|14054.5|14043.5|14041.5|14030.5|14055.5|14043.5|14041.5|14030.5|251
1649151900000|2022-04-05 09:45:00|14042.5|14031.5|14048.5|14037.5|14048.5|14037.5|14041.5|14030.5|162
1649152200000|2022-04-05 09:50:00|14049.5|14038.5|14054.5|14042.5|14057.5|14045.5|14047.5|14036.5|168
1649152500000|2022-04-05 09:55:00|14053.5|14041.5|14050.5|14039.5|14053.5|14041.5|14048.5|14037.5|37
1649152800000|2022-04-05 10:00:00|14049.5|14038.5|14052.5|14041.5|14058.5|14047.5|14049.5|14037.5|42
1649153100000|2022-04-05 10:05:00|14051.5|14040.5|14046.5|14034.5|14053.5|14041.5|14043.5|14031.5|94
1649153400000|2022-04-05 10:10:00|14045.5|14035.5|14045.5|14034.5|14047.5|14036.5|14042.5|14031.5|55
1649153700000|2022-04-05 10:15:00|14044.5|14033.5|14049.5|14037.5|14050.5|14038.5|14044.5|14033.5|31
1649154000000|2022-04-05 10:20:00|14050.5|14038.5|14042.5|14030.5|14050.5|14038.5|14037.5|14026.5|125
1649154300000|2022-04-05 10:25:00|14041.5|14031.5|14041.5|14030.5|14042.5|14031.5|14037.5|14026.5|86
1649154600000|2022-04-05 10:30:00|14042.5|14031.5|14038.5|14027.5|14044.5|14033.5|14038.5|14026.5|62
1649154900000|2022-04-05 10:35:00|14037.5|14026.5|14040.5|14028.5|14041.5|14030.5|14036.5|14024.5|93
1649155200000|2022-04-05 10:40:00|14039.5|14029.5|14044.5|14033.5|14045.5|14034.5|14039.5|14029.5|24
1649155500000|2022-04-05 10:45:00|14046.5|14032.5|14049.5|14037.5|14050.5|14038.5|14045.5|14032.5|84
1649155800000|2022-04-05 10:50:00|14048.5|14036.5|14043.5|14032.5|14048.5|14036.5|14040.5|14029.5|198
1649156100000|2022-04-05 10:55:00|14042.5|14031.5|14042.5|14031.5|14046.5|14035.5|14041.5|14030.5|167
1649156400000|2022-04-05 11:00:00|14043.5|14030.5|14045.5|14033.5|14046.5|14035.5|14041.5|14030.5|14
1649156700000|2022-04-05 11:05:00|14046.5|14034.5|14043.5|14031.5|14046.5|14034.5|14042.5|14030.5|15
1649157000000|2022-04-05 11:10:00|14042.5|14030.5|14040.5|14029.5|14043.5|14031.5|14039.5|14028.5|25
1649157300000|2022-04-05 11:15:00|14041.5|14030.5|14042.5|14031.5|14043.5|14031.5|14040.5|14029.5|30
1649157600000|2022-04-05 11:20:00|14043.5|14032.5|14042.5|14031.5|14045.5|14034.5|14042.5|14031.5|31
1649157900000|2022-04-05 11:25:00|14043.5|14032.5|14048.5|14036.5|14048.5|14036.5|14042.5|14032.5|23
1649158200000|2022-04-05 11:30:00|14047.5|14037.5|14045.5|14034.5|14049.5|14037.5|14045.5|14033.5|56
1649158500000|2022-04-05 11:35:00|14046.5|14035.5|14044.5|14032.5|14046.5|14035.5|14042.5|14031.5|42
1649158800000|2022-04-05 11:40:00|14045.5|14033.5|14042.5|14031.5|14047.5|14035.5|14042.5|14031.5|129
1649159100000|2022-04-05 11:45:00|14041.5|14030.5|14043.5|14032.5|14043.5|14032.5|14037.5|14026.5|159
1649159400000|2022-04-05 11:50:00|14042.5|14031.5|14043.5|14032.5|14044.5|14033.5|14042.5|14031.5|10
1649159700000|2022-04-05 11:55:00|14042.5|14031.5|14041.5|14030.5|14046.5|14034.5|14041.5|14030.5|114
1649160000000|2022-04-05 12:00:00|14042.5|14031.5|14044.5|14032.5|14044.5|14033.5|14041.5|14030.5|82
1649160300000|2022-04-05 12:05:00|14043.5|14031.5|14042.5|14031.5|14044.5|14032.5|14041.5|14030.5|41
1649160600000|2022-04-05 12:10:00|14043.5|14032.5|14045.5|14034.5|14046.5|14034.5|14042.5|14032.5|6
1649160900000|2022-04-05 12:15:00|14044.5|14033.5|14042.5|14030.5|14044.5|14033.5|14040.5|14029.5|28
1649161200000|2022-04-05 12:20:00|14043.5|14031.5|14038.5|14027.5|14043.5|14032.5|14038.5|14027.5|29
1649161500000|2022-04-05 12:25:00|14039.5|14028.5|14045.5|14033.5|14045.5|14033.5|14038.5|14028.5|67
1649161800000|2022-04-05 12:30:00|14046.5|14034.5|14041.5|14030.5|14046.5|14035.5|14041.5|14030.5|140
1649162100000|2022-04-05 12:35:00|14040.5|14029.5|14040.5|14028.5|14041.5|14029.5|14036.5|14025.5|109
1649162400000|2022-04-05 12:40:00|14039.5|14029.5|14039.5|14027.5|14041.5|14030.5|14037.5|14026.5|63
1649162700000|2022-04-05 12:45:00|14038.5|14026.5|14035.5|14024.5|14038.5|14026.5|14033.5|14022.5|105
1649163000000|2022-04-05 12:50:00|14036.5|14025.5|14039.5|14027.5|14041.5|14030.5|14035.5|14025.5|47
1649163300000|2022-04-05 12:55:00|14038.5|14028.5|14034.5|14023.5|14040.5|14028.5|14033.5|14022.5|54
1649163600000|2022-04-05 13:00:00|14035.5|14024.5|14039.5|14027.5|14039.5|14028.5|14035.5|14024.5|43
1649163900000|2022-04-05 13:05:00|14038.5|14026.5|14036.5|14025.5|14038.5|14026.5|14034.5|14023.5|64
1649164200000|2022-04-05 13:10:00|14037.5|14026.5|14035.5|14024.5|14039.5|14028.5|14035.5|14024.5|59
1649164500000|2022-04-05 13:15:00|14034.5|14023.5|14027.5|14016.5|14035.5|14024.5|14026.5|14015.5|214
1649164800000|2022-04-05 13:20:00|14026.5|14015.5|14025.5|14014.5|14028.5|14017.5|14024.5|14012.5|213
1649165100000|2022-04-05 13:25:00|14026.5|14013.5|14020.5|14009.5|14028.5|14017.5|14020.5|14009.5|199
1649165400000|2022-04-05 13:30:00|14019.5|14008.5|14001.5|13990.5|14025.5|14014.5|13996.5|13984.5|1041
1649165700000|2022-04-05 13:35:00|14002.5|13991.5|13991.5|13980.5|14008.5|13997.5|13980.5|13969.5|941
1649166000000|2022-04-05 13:40:00|13990.5|13979.5|13987.5|13975.5|13994.5|13983.5|13983.5|13972.5|658
1649166300000|2022-04-05 13:45:00|13988.5|13976.5|13979.5|13967.5|13992.5|13980.5|13974.5|13963.5|631
1649166600000|2022-04-05 13:50:00|13980.5|13968.5|13963.5|13952.5|13984.5|13973.5|13963.5|13952.5|555
1649166900000|2022-04-05 13:55:00|13964.5|13953.5|13987.5|13976.5|13987.5|13976.5|13964.5|13953.5|485
1649167200000|2022-04-05 14:00:00|13988.5|13975.5|13980.5|13969.5|14000.5|13988.5|13980.5|13969.5|305
1649167500000|2022-04-05 14:05:00|13979.5|13968.5|13947.5|13936.5|13981.5|13970.5|13947.5|13936.5|563
1649167800000|2022-04-05 14:10:00|13948.5|13937.5|13947.5|13936.5|13960.5|13948.5|13945.5|13934.5|325
1649168100000|2022-04-05 14:15:00|13946.5|13934.5|13925.5|13914.5|13946.5|13935.5|13922.5|13911.5|557
1649168400000|2022-04-05 14:20:00|13926.5|13915.5|13935.5|13923.5|13941.5|13930.5|13924.5|13912.5|248
1649168700000|2022-04-05 14:25:00|13934.5|13924.5|13944.5|13933.5|13947.5|13936.5|13931.5|13920.5|450
1649169000000|2022-04-05 14:30:00|13943.5|13932.5|13936.5|13925.5|13954.5|13942.5|13935.5|13924.5|318
1649169300000|2022-04-05 14:35:00|13937.5|13924.5|13935.5|13924.5|13946.5|13934.5|13931.5|13920.5|409
1649169600000|2022-04-05 14:40:00|13936.5|13925.5|13949.5|13938.5|13949.5|13938.5|13936.5|13925.5|418
1649169900000|2022-04-05 14:45:00|13948.5|13937.5|13960.5|13948.5|13961.5|13950.5|13946.5|13935.5|357
1649170200000|2022-04-05 14:50:00|13959.5|13949.5|13974.5|13962.5|13975.5|13964.5|13959.5|13947.5|253
1649170500000|2022-04-05 14:55:00|13973.5|13961.5|13970.5|13959.5|13973.5|13962.5|13969.5|13957.5|111
1649170800000|2022-04-05 15:00:00|13971.5|13960.5|13968.5|13957.5|13972.5|13960.5|13961.5|13950.5|259
1649171100000|2022-04-05 15:05:00|13969.5|13958.5|13964.5|13953.5|13971.5|13960.5|13961.5|13950.5|249
1649171400000|2022-04-05 15:10:00|13965.5|13952.5|13960.5|13949.5|13965.5|13954.5|13957.5|13946.5|254
1649171700000|2022-04-05 15:15:00|13961.5|13950.5|13954.5|13943.5|13962.5|13951.5|13953.5|13942.5|186
1649172000000|2022-04-05 15:20:00|13955.5|13942.5|13950.5|13939.5|13962.5|13951.5|13950.5|13939.5|234
1649172300000|2022-04-05 15:25:00|13951.5|13940.5|13950.5|13938.5|13954.5|13943.5|13943.5|13932.5|193
1649172600000|2022-04-05 15:30:00|13949.5|13937.5|13960.5|13948.5|13962.5|13951.5|13946.5|13935.5|186
1649172900000|2022-04-05 15:35:00|13961.5|13949.5|13944.5|13933.5|13964.5|13953.5|13944.5|13933.5|216
1649173200000|2022-04-05 15:40:00|13943.5|13932.5|13937.5|13926.5|13943.5|13932.5|13937.5|13926.5|481
1649173500000|2022-04-05 15:45:00|13934.5|13925.5|13918.5|13907.5|13935.5|13925.5|13917.5|13906.5|1381
1649173800000|2022-04-05 15:50:00|13919.5|13906.5|13902.5|13891.5|13919.5|13906.5|13902.5|13891.5|1007
1649174100000|2022-04-05 15:55:00|13901.5|13890.5|13910.5|13898.5|13913.5|13902.5|13900.5|13889.5|503
1649174400000|2022-04-05 16:00:00|13911.5|13899.5|13917.5|13905.5|13917.5|13905.5|13904.5|13892.5|269
1649174700000|2022-04-05 16:05:00|13918.5|13906.5|13902.5|13891.5|13922.5|13911.5|13902.5|13891.5|373
1649175000000|2022-04-05 16:10:00|13901.5|13890.5|13894.5|13883.5|13902.5|13891.5|13881.5|13870.5|1742
1649175300000|2022-04-05 16:15:00|13893.5|13882.5|13896.5|13885.5|13905.5|13894.5|13893.5|13881.5|271
1649175600000|2022-04-05 16:20:00|13898.5|13887.5|13897.5|13886.5|13899.5|13887.5|13887.5|13876.5|177
1649175900000|2022-04-05 16:25:00|13898.5|13885.5|13893.5|13882.5|13898.5|13887.5|13882.5|13871.5|555
1649176200000|2022-04-05 16:30:00|13894.5|13883.5|13895.5|13884.5|13896.5|13884.5|13889.5|13878.5|235
1649176500000|2022-04-05 16:35:00|13896.5|13883.5|13907.5|13895.5|13908.5|13897.5|13892.5|13880.5|365
1649176800000|2022-04-05 16:40:00|13906.5|13896.5|13903.5|13892.5|13912.5|13901.5|13902.5|13891.5|248
1649177100000|2022-04-05 16:45:00|13905.5|13893.5|13912.5|13900.5|13912.5|13901.5|13903.5|13892.5|204
1649177400000|2022-04-05 16:50:00|13911.5|13899.5|13912.5|13900.5|13915.5|13904.5|13910.5|13899.5|162
1649177700000|2022-04-05 16:55:00|13911.5|13901.5|13911.5|13900.5|13913.5|13902.5|13909.5|13898.5|200
1649178000000|2022-04-05 17:00:00|13912.5|13901.5|13914.5|13902.5|13915.5|13904.5|13908.5|13896.5|137
1649178300000|2022-04-05 17:05:00|13913.5|13901.5|13920.5|13909.5|13920.5|13909.5|13912.5|13901.5|179
1649178600000|2022-04-05 17:10:00|13919.5|13908.5|13920.5|13908.5|13921.5|13909.5|13916.5|13905.5|246
1649178900000|2022-04-05 17:15:00|13919.5|13909.5|13917.5|13906.5|13921.5|13910.5|13913.5|13902.5|316
1649179200000|2022-04-05 17:20:00|13916.5|13905.5|13912.5|13901.5|13918.5|13906.5|13912.5|13901.5|178
1649179500000|2022-04-05 17:25:00|13913.5|13902.5|13909.5|13898.5|13914.5|13903.5|13907.5|13896.5|200
1649179800000|2022-04-05 17:30:00|13910.5|13897.5|13904.5|13892.5|13910.5|13898.5|13903.5|13891.5|168
1649180100000|2022-04-05 17:35:00|13905.5|13893.5|13904.5|13892.5|13906.5|13895.5|13903.5|13892.5|44
1649180400000|2022-04-05 17:40:00|13903.5|13893.5|13900.5|13889.5|13905.5|13893.5|13899.5|13888.5|72
1649180700000|2022-04-05 17:45:00|13901.5|13888.5|13893.5|13882.5|13901.5|13888.5|13893.5|13882.5|70
1649181000000|2022-04-05 17:50:00|13894.5|13883.5|13892.5|13880.5|13896.5|13884.5|13891.5|13880.5|94
1649181300000|2022-04-05 17:55:00|13893.5|13881.5|13897.5|13885.5|13897.5|13885.5|13893.5|13880.5|75
1649181600000|2022-04-05 18:00:00|13896.5|13886.5|13896.5|13885.5|13900.5|13889.5|13894.5|13882.5|152
1649181900000|2022-04-05 18:05:00|13897.5|13884.5|13897.5|13886.5|13901.5|13889.5|13895.5|13884.5|68
1649182200000|2022-04-05 18:10:00|13898.5|13887.5|13902.5|13891.5|13902.5|13891.5|13897.5|13885.5|64
1649182500000|2022-04-05 18:15:00|13903.5|13892.5|13905.5|13894.5|13906.5|13894.5|13900.5|13889.5|77
1649182800000|2022-04-05 18:20:00|13906.5|13893.5|13904.5|13892.5|13906.5|13895.5|13901.5|13890.5|250
1649183100000|2022-04-05 18:25:00|13905.5|13893.5|13900.5|13888.5|13906.5|13895.5|13899.5|13888.5|222
1649183400000|2022-04-05 18:30:00|13901.5|13889.5|13902.5|13891.5|13903.5|13892.5|13898.5|13887.5|72
1649183700000|2022-04-05 18:35:00|13903.5|13890.5|13894.5|13883.5|13903.5|13892.5|13894.5|13882.5|323
1649184000000|2022-04-05 18:40:00|13895.5|13882.5|13899|13889|13899.5|13889|13893.5|13882.5|384
1649184300000|2022-04-05 18:45:00|13899.5|13889.5|13901.5|13891.5|13902|13892|13898.5|13888.5|303
1649184600000|2022-04-05 18:50:00|13902|13892|13898.5|13888.5|13903|13893|13895.5|13885.5|324
1649184900000|2022-04-05 18:55:00|13899|13889|13896|13886|13902|13892|13894|13884|326
1649185200000|2022-04-05 19:00:00|13895.5|13885.5|13889|13879|13898|13888|13889|13879|419
1649185500000|2022-04-05 19:05:00|13888|13878|13875|13865|13888|13878|13875|13865|693
1649185800000|2022-04-05 19:10:00|13875.5|13865.5|13866|13856|13876|13866|13865.5|13855.5|961
1649186100000|2022-04-05 19:15:00|13865.5|13855.5|13867.5|13857.5|13869|13859|13864.5|13854.5|190
1649186400000|2022-04-05 19:20:00|13868|13858|13880.5|13870.5|13881|13871|13867|13857|363
1649186700000|2022-04-05 19:25:00|13881|13871|13868|13858|13881|13871|13868|13858|333
1649187000000|2022-04-05 19:30:00|13867.5|13857.5|13864.5|13854.5|13868|13858|13863|13853|235
1649187300000|2022-04-05 19:35:00|13865|13855|13866|13856|13867.5|13857.5|13862|13852|328
1649187600000|2022-04-05 19:40:00|13867|13857|13869.5|13859.5|13872|13862|13865|13855|216
1649187900000|2022-04-05 19:45:00|13870|13860|13863|13853|13870|13860|13862.5|13852.5|718
1649188200000|2022-04-05 19:50:00|13862|13852|13865|13855|13873|13863|13862|13852|458
1649188500000|2022-04-05 19:55:00|13865.5|13855.5|13863.5|13853.5|13870.5|13860.5|13860|13850|1228
1649188800000|2022-04-05 20:00:00|13864.5|13854.5|13866.5|13856.5|13867|13857|13860.5|13850.5|489
1649189100000|2022-04-05 20:05:00|13867|13857|13867.5|13857.5|13869|13859|13867|13857|56
1649189400000|2022-04-05 20:10:00|13867|13857|13866.5|13856.5|13867|13857|13866|13856|19
1649189700000|2022-04-05 20:15:00|13866|13856|13874.5|13864.5|13874.5|13864.5|13866|13856|44
1649190000000|2022-04-05 20:20:00|13875|13865|13872|13862|13875|13865|13872|13862|42
1649190300000|2022-04-05 20:25:00|13871|13861|13873|13863|13873|13863|13868|13858|43
1649190600000|2022-04-05 20:30:00|13872.5|13862.5|13873|13863|13873|13863|13870|13860|29
1649190900000|2022-04-05 20:35:00|13872.5|13862.5|13872|13862|13872.5|13862.5|13872|13862|9
1649191200000|2022-04-05 20:40:00|13873|13863|13868.5|13858.5|13873.5|13863.5|13867|13857|71
1649191500000|2022-04-05 20:45:00|13868|13858|13871|13861|13871|13861|13867|13857|48
1649191800000|2022-04-05 20:50:00|13870.5|13860.5|13871|13861|13871|13861|13869|13859|16
1649192100000|2022-04-05 20:55:00|13870.5|13860.5|13871.5|13861.5|13871.5|13861.5|13870|13860|30
1649192400000|2022-04-05 21:00:00|13872|13862|13878.5|13868.5|13878.5|13868.5|13871.5|13861.5|10
1649192700000|2022-04-05 21:05:00|13879|13869|13879.5|13869.5|13881|13871|13879|13869|5
1649193000000|2022-04-05 21:10:00|13879|13869|13876|13866|13879|13869|13876|13866|6
1649193300000|2022-04-05 21:15:00|13879.8|13855.8|13880.4|13856.4|13880.7|13856.7|13879.4|13855.4|0
1649193600000|2022-04-05 21:20:00|13880.3|13856.3|13880.8|13856.8|13881.1|13857.1|13879.5|13855.5|0
1649193900000|2022-04-05 21:25:00|13880.7|13856.7|13881.3|13857.3|13881.8|13857.8|13879.7|13855.7|0
1649194200000|2022-04-05 21:30:00|13881.4|13857.4|13880.8|13856.8|13882|13858|13879.8|13855.8|0
1649194500000|2022-04-05 21:35:00|13883.1|13859.1|13882.3|13858.3|13883.1|13859.1|13882.2|13858.2|0
1649194800000|2022-04-05 21:40:00|13882.4|13858.4|13882.2|13858.2|13882.5|13858.5|13882.2|13858.2|0
1649195100000|2022-04-05 21:45:00|13882.1|13858.1|13881.4|13857.4|13882.1|13858.1|13881.3|13857.3|0
1649195400000|2022-04-05 21:50:00|13881.2|13857.2|13883.7|13859.7|13883.8|13859.8|13881.1|13857.1|0
1649195700000|2022-04-05 21:55:00|13885.8|13861.8|13885.7|13861.7|13886.3|13862.3|13885.7|13861.7|0
1649196000000|2022-04-05 22:00:00|13883.5|13859.5|13880.8|13856.8|13884.8|13860.8|13880.8|13856.8|0
1649196300000|2022-04-05 22:05:00|13881.4|13857.4|13878.9|13854.9|13881.4|13857.4|13878.3|13854.3|0
1649196600000|2022-04-05 22:10:00|13879.5|13855.5|13876.9|13852.9|13879.5|13855.5|13876.7|13852.7|0
1649196900000|2022-04-05 22:15:00|13877.5|13853.5|13878|13854|13878.1|13854.1|13876.2|13852.2|0
1649197200000|2022-04-05 22:20:00|13878.3|13854.3|13874.3|13850.3|13878.6|13854.6|13874.3|13850.3|0
1649197500000|2022-04-05 22:25:00|13874|13850|13873.7|13849.7|13874.3|13850.3|13872.5|13848.5|0
1649197800000|2022-04-05 22:30:00|13874.9|13850.9|13878.4|13854.4|13879|13855|13874.9|13850.9|0
1649198100000|2022-04-05 22:35:00|13878.7|13854.7|13877.4|13853.4|13879.6|13855.6|13876|13852|0
1649198400000|2022-04-05 22:40:00|13878|13854|13880.3|13856.3|13881.6|13857.6|13878|13854|0
1649198700000|2022-04-05 22:45:00|13880.6|13856.6|13880.9|13856.9|13881.6|13857.6|13880.2|13856.2|0
1649199000000|2022-04-05 22:50:00|13881.5|13857.5|13882.1|13858.1|13882.7|13858.7|13880.9|13856.9|0
1649199300000|2022-04-05 22:55:00|13881.5|13857.5|13881.5|13857.5|13882.1|13858.1|13881.5|13857.5|0
1649199600000|2022-04-05 23:00:00|13881.8|13857.8|13881.5|13857.5|13882.7|13858.7|13880.9|13856.9|0
1649199900000|2022-04-05 23:05:00|13880.9|13856.9|13878.4|13854.4|13880.9|13856.9|13878.4|13854.4|0
1649200200000|2022-04-05 23:10:00|13879|13855|13877.2|13853.2|13879|13855|13877.2|13853.2|0
1649200500000|2022-04-05 23:15:00|13876.9|13852.9|13878.4|13854.4|13878.4|13854.4|13876.6|13852.6|0
1649200800000|2022-04-05 23:20:00|13879|13855|13877.8|13853.8|13879|13855|13877.8|13853.8|0
1649201100000|2022-04-05 23:25:00|13877.2|13853.2|13876.6|13852.6|13877.8|13853.8|13876|13852|0
1649201400000|2022-04-05 23:30:00|13877.2|13853.2|13878.3|13854.3|13878.3|13854.3|13877.1|13853.1|0
1649201700000|2022-04-05 23:35:00|13878.9|13854.9|13878.8|13854.8|13878.9|13854.9|13878.2|13854.2|0
1649202000000|2022-04-05 23:40:00|13879.1|13855.1|13884.3|13860.3|13884.6|13860.6|13879.1|13855.1|0
1649202300000|2022-04-05 23:45:00|13883.7|13859.7|13881.1|13857.1|13884.3|13860.3|13881.1|13857.1|0
1649202600000|2022-04-05 23:50:00|13881.8|13857.8|13881.8|13857.8|13883|13859|13881.1|13857.1|0
1649202900000|2022-04-05 23:55:00|13881.1|13857.1|13878.7|13854.7|13881.1|13857.1|13876.9|13852.9|0
1649203200000|2022-04-06 00:00:00|13878.1|13854.1|13873.8|13849.8|13878.1|13854.1|13872.6|13848.6|0
1649203500000|2022-04-06 00:05:00|13873.2|13849.2|13881.1|13857.1|13882.4|13858.4|13871.9|13847.9|0
1649203800000|2022-04-06 00:10:00|13881.8|13857.8|13883|13859|13884.8|13860.8|13881.8|13857.8|0
1649204100000|2022-04-06 00:15:00|13882.7|13858.7|13878.4|13854.4|13884.8|13860.8|13876.9|13852.9|0
1649204400000|2022-04-06 00:20:00|13879.3|13855.3|13855.8|13831.8|13879.6|13855.6|13854.6|13830.6|0
1649204700000|2022-04-06 00:25:00|13855.5|13831.5|13850.7|13826.7|13860|13836|13848.7|13824.7|0
1649205000000|2022-04-06 00:30:00|13850.4|13826.4|13843.5|13819.5|13850.4|13826.4|13843.1|13819.1|0
1649205300000|2022-04-06 00:35:00|13843.2|13819.2|13845.5|13821.5|13845.5|13821.5|13838.3|13814.3|0
1649205600000|2022-04-06 00:40:00|13845.7|13821.7|13839.2|13815.2|13846.1|13822.1|13838.9|13814.9|0
1649205900000|2022-04-06 00:45:00|13839|13815|13860.5|13836.5|13860.5|13836.5|13830.7|13806.7|0
1649206200000|2022-04-06 00:50:00|13860.4|13836.4|13847.5|13823.5|13860.5|13836.5|13847.5|13823.5|0
1649206500000|2022-04-06 00:55:00|13847.8|13823.8|13872.2|13848.2|13874.6|13850.6|13843.9|13819.9|0
1649206800000|2022-04-06 01:00:00|13878.5|13868.5|13743|13733|13891.5|13881.5|13719.5|13709.5|7051
1649207100000|2022-04-06 01:05:00|13741.5|13731.5|13754|13744|13759|13749|13732|13722|2470
1649207400000|2022-04-06 01:10:00|13753.5|13743.5|13769.5|13759.5|13770|13760|13740.5|13730.5|2442
1649207700000|2022-04-06 01:15:00|13769|13759|13790|13780|13822|13812|13769|13759|5277
1649208000000|2022-04-06 01:20:00|13790.5|13780.5|13804.5|13794.5|13832|13822|13777|13767|5022
1649208300000|2022-04-06 01:25:00|13803.5|13793.5|13835.5|13825.5|13854|13844|13793.5|13783.5|6417
1649208600000|2022-04-06 01:30:00|13835|13825|13884|13874|13891|13881|13830.5|13820.5|24905
1649208900000|2022-04-06 01:35:00|13885|13875|13857.5|13847.5|13885|13875|13848|13838|9803
1649209200000|2022-04-06 01:40:00|13857|13847|13947|13937|13949|13939|13850.5|13840.5|10674
1649209500000|2022-04-06 01:45:00|13946.5|13936.5|13916.5|13906.5|13952.5|13942.5|13897.5|13887.5|8100
1649209800000|2022-04-06 01:50:00|13917.5|13907.5|13924.5|13914.5|13943.5|13933.5|13901.5|13891.5|7636
1649210100000|2022-04-06 01:55:00|13922.5|13912.5|13893.5|13883.5|13931.5|13921.5|13893.5|13883.5|5733
1649210400000|2022-04-06 02:00:00|13892.5|13882.5|13879.5|13869.5|13897.5|13887.5|13870.5|13860.5|5614
1649210700000|2022-04-06 02:05:00|13880.5|13870.5|13869.5|13859.5|13889.5|13879.5|13867.5|13857.5|3618
1649211000000|2022-04-06 02:10:00|13868.5|13858.5|13864.5|13854.5|13878.5|13868.5|13863.5|13853.5|3721
1649211300000|2022-04-06 02:15:00|13863.5|13853.5|13836.5|13826.5|13865.5|13855.5|13827.5|13817.5|4681
1649211600000|2022-04-06 02:20:00|13835.5|13825.5|13849.5|13839.5|13864.5|13854.5|13828.5|13818.5|3046
1649211900000|2022-04-06 02:25:00|13848.5|13838.5|13842.5|13832.5|13861.5|13851.5|13835.5|13825.5|2844
1649212200000|2022-04-06 02:30:00|13837.5|13827.5|13812.5|13802.5|13846.5|13836.5|13800.5|13790.5|5055
1649212500000|2022-04-06 02:35:00|13813.5|13803.5|13831.5|13821.5|13839.5|13829.5|13807.5|13797.5|2702
1649212800000|2022-04-06 02:40:00|13832.5|13822.5|13825.5|13815.5|13832.5|13822.5|13813.5|13803.5|4307
1649213100000|2022-04-06 02:45:00|13826.5|13816.5|13814.5|13804.5|13841.5|13831.5|13809.5|13799.5|4068
1649213400000|2022-04-06 02:50:00|13815.5|13805.5|13818.5|13808.5|13826.5|13816.5|13808.5|13798.5|2249
1649213700000|2022-04-06 02:55:00|13816.5|13806.5|13851.5|13841.5|13851.5|13841.5|13816.5|13806.5|2180
1649214000000|2022-04-06 03:00:00|13848.5|13838.5|13847.5|13837.5|13861.5|13851.5|13839.5|13829.5|2866
1649214300000|2022-04-06 03:05:00|13849.5|13839.5|13872.5|13862.5|13872.5|13862.5|13837.5|13827.5|1809
1649214600000|2022-04-06 03:10:00|13873.5|13863.5|13889.5|13879.5|13896.5|13886.5|13870.5|13860.5|2947
1649214900000|2022-04-06 03:15:00|13891.5|13881.5|13898.5|13888.5|13907.5|13897.5|13883.5|13873.5|2679
1649215200000|2022-04-06 03:20:00|13900.5|13890.5|13886.5|13876.5|13900.5|13890.5|13879.5|13869.5|1803
1649215500000|2022-04-06 03:25:00|13884.5|13874.5|13886.5|13876.5|13894.5|13884.5|13878.5|13868.5|2249
1649215800000|2022-04-06 03:30:00|13885.5|13875.5|13881.5|13871.5|13895.5|13885.5|13876.5|13866.5|727
1649216100000|2022-04-06 03:35:00|13882.5|13872.5|13884.5|13874.5|13885.5|13875.5|13879.5|13869.5|448
1649216400000|2022-04-06 03:40:00|13883.5|13873.5|13881.5|13871.5|13885.5|13875.5|13878.5|13868.5|465
1649216700000|2022-04-06 03:45:00|13880.5|13870.5|13872.5|13862.5|13884.5|13874.5|13870.5|13860.5|711
1649217000000|2022-04-06 03:50:00|13873.5|13863.5|13878.5|13868.5|13883.5|13873.5|13873.5|13863.5|363
1649217300000|2022-04-06 03:55:00|13879.5|13869.5|13882.5|13872.5|13883.5|13873.5|13876.5|13866.5|456
1649217600000|2022-04-06 04:00:00|13883.5|13873.5|13880.5|13870.5|13884.5|13874.5|13878.5|13868.5|248
1649217900000|2022-04-06 04:05:00|13881.5|13871.5|13878.5|13868.5|13883.5|13873.5|13877.5|13867.5|324
1649218200000|2022-04-06 04:10:00|13880.5|13870.5|13879.5|13869.5|13885.5|13875.5|13878.5|13868.5|161
1649218500000|2022-04-06 04:15:00|13880.5|13870.5|13882.5|13872.5|13886.5|13876.5|13878.5|13868.5|297
1649218800000|2022-04-06 04:20:00|13881.5|13871.5|13881.5|13871.5|13885.5|13875.5|13879.5|13869.5|107
1649219100000|2022-04-06 04:25:00|13879.5|13869.5|13879.5|13869.5|13885.5|13875.5|13879.5|13869.5|199
1649219400000|2022-04-06 04:30:00|13882.5|13872.5|13882.5|13872.5|13885.5|13875.5|13882.5|13872.5|106
1649219700000|2022-04-06 04:35:00|13883.5|13873.5|13881.5|13871.5|13883.5|13873.5|13880.5|13870.5|75
1649220000000|2022-04-06 04:40:00|13880.5|13870.5|13883.5|13873.5|13885.5|13875.5|13880.5|13870.5|106
1649220300000|2022-04-06 04:45:00|13884.5|13874.5|13884.5|13874.5|13885.5|13875.5|13884.5|13874.5|75
1649220600000|2022-04-06 04:50:00|13885.5|13875.5|13884.5|13874.5|13886.5|13876.5|13884.5|13874.5|32
1649220900000|2022-04-06 04:55:00|13885.5|13875.5|13885.5|13875.5|13887.5|13877.5|13884.5|13874.5|246
1649221200000|2022-04-06 05:00:00|13887.5|13877.5|13875.5|13865.5|13890.5|13880.5|13861.5|13851.5|3363
1649221500000|2022-04-06 05:05:00|13873.5|13863.5|13911.5|13901.5|13919.5|13909.5|13865.5|13855.5|3549
1649221800000|2022-04-06 05:10:00|13912.5|13902.5|13884.5|13874.5|13918.5|13908.5|13881.5|13871.5|2548
1649222100000|2022-04-06 05:15:00|13886.5|13876.5|13922.5|13912.5|13925.5|13915.5|13885.5|13875.5|2421
1649222400000|2022-04-06 05:20:00|13923.5|13913.5|13908.5|13898.5|13925.5|13915.5|13900.5|13890.5|2461
1649222700000|2022-04-06 05:25:00|13907.5|13897.5|13902.5|13892.5|13910.5|13900.5|13892.5|13882.5|1768
1649223000000|2022-04-06 05:30:00|13901.5|13891.5|13926.5|13916.5|13934.5|13924.5|13900.5|13890.5|3262
1649223300000|2022-04-06 05:35:00|13927.5|13917.5|13929.5|13919.5|13948.5|13938.5|13924.5|13914.5|2615
1649223600000|2022-04-06 05:40:00|13928.5|13918.5|13926.5|13916.5|13950.5|13940.5|13922.5|13912.5|1683
1649223900000|2022-04-06 05:45:00|13927.5|13917.5|13910.5|13900.5|13933.5|13923.5|13907.5|13897.5|1756
1649224200000|2022-04-06 05:50:00|13911.5|13901.5|13896.5|13886.5|13913.5|13903.5|13895.5|13885.5|3896
1649224500000|2022-04-06 05:55:00|13895.5|13885.5|13875.5|13865.5|13898.5|13888.5|13872.5|13862.5|5031
1649224800000|2022-04-06 06:00:00|13874.5|13864.5|13868.5|13858.5|13881.5|13871.5|13857.5|13847.5|6181
1649225100000|2022-04-06 06:05:00|13867.5|13857.5|13869.5|13859.5|13869.5|13859.5|13852.5|13842.5|4110
1649225400000|2022-04-06 06:10:00|13870.5|13860.5|13860.5|13850.5|13874.5|13864.5|13859.5|13849.5|3919
1649225700000|2022-04-06 06:15:00|13859.5|13849.5|13839.5|13829.5|13859.5|13849.5|13836.5|13826.5|3964
1649226000000|2022-04-06 06:20:00|13838.5|13828.5|13834.5|13824.5|13841.5|13831.5|13826.5|13816.5|2666
1649226300000|2022-04-06 06:25:00|13835.5|13825.5|13825.5|13815.5|13841.5|13831.5|13822.5|13812.5|3152
1649226600000|2022-04-06 06:30:00|13824.5|13814.5|13832.5|13822.5|13840.5|13830.5|13816.5|13806.5|3472
1649226900000|2022-04-06 06:35:00|13833.5|13823.5|13852.5|13842.5|13856.5|13846.5|13831.5|13821.5|3565
1649227200000|2022-04-06 06:40:00|13851.5|13841.5|13848.5|13838.5|13858.5|13848.5|13845.5|13835.5|3934
1649227500000|2022-04-06 06:45:00|13846.5|13836.5|13862.5|13852.5|13869.5|13859.5|13844.5|13834.5|5711
1649227800000|2022-04-06 06:50:00|13861.5|13851.5|13879.5|13869.5|13882.5|13872.5|13858.5|13848.5|5783
1649228100000|2022-04-06 06:55:00|13880.5|13870.5|13880.5|13870.5|13889.5|13879.5|13875.5|13865.5|5244
1649228400000|2022-04-06 07:00:00|13882.5|13869.5|13886.5|13875.5|13904.5|13893.5|13875.5|13863.5|2212
1649228700000|2022-04-06 07:05:00|13887.5|13876.5|13886.5|13875.5|13892.5|13881.5|13880.5|13869.5|1024
1649229000000|2022-04-06 07:10:00|13885.5|13874.5|13888.5|13877.5|13891.5|13879.5|13879.5|13867.5|1000
1649229300000|2022-04-06 07:15:00|13889.5|13878.5|13898.5|13887.5|13902.5|13891.5|13886.5|13875.5|840
1649229600000|2022-04-06 07:20:00|13897.5|13886.5|13890.5|13878.5|13898.5|13887.5|13889.5|13878.5|382
1649229900000|2022-04-06 07:25:00|13889.5|13877.5|13879.5|13868.5|13891.5|13879.5|13878.5|13867.5|434
1649230200000|2022-04-06 07:30:00|13880.5|13869.5|13854.5|13842.5|13883.5|13872.5|13852.5|13841.5|773
1649230500000|2022-04-06 07:35:00|13853.5|13844.5|13846.5|13835.5|13857.5|13845.5|13842.5|13831.5|1011
1649230800000|2022-04-06 07:40:00|13847.5|13834.5|13869.5|13857.5|13870.5|13859.5|13845.5|13834.5|823
1649231100000|2022-04-06 07:45:00|13868.5|13858.5|13860.5|13849.5|13871.5|13860.5|13857.5|13846.5|1219
1649231400000|2022-04-06 07:50:00|13861.5|13848.5|13857.5|13845.5|13867.5|13855.5|13842.5|13831.5|857
1649231700000|2022-04-06 07:55:00|13856.5|13846.5|13857.5|13846.5|13862.5|13850.5|13853.5|13842.5|486
1649232000000|2022-04-06 08:00:00|13856.5|13845.5|13857.5|13846.5|13862.5|13851.5|13853.5|13842.5|763
1649232300000|2022-04-06 08:05:00|13858.5|13847.5|13868.5|13857.5|13870.5|13859.5|13854.5|13843.5|717
1649232600000|2022-04-06 08:10:00|13867.5|13856.5|13862.5|13850.5|13869.5|13858.5|13860.5|13849.5|545
1649232900000|2022-04-06 08:15:00|13861.5|13849.5|13865.5|13854.5|13871.5|13860.5|13860.5|13848.5|527
1649233200000|2022-04-06 08:20:00|13864.5|13853.5|13860.5|13848.5|13865.5|13854.5|13858.5|13847.5|417
1649233500000|2022-04-06 08:25:00|13859.5|13849.5|13873.5|13861.5|13874.5|13863.5|13859.5|13849.5|871
1649233800000|2022-04-06 08:30:00|13869.7|13845.7|13865.3|13841.3|13879.1|13855.1|13862.1|13838.1|0
1649234100000|2022-04-06 08:35:00|13865.6|13841.6|13860.2|13836.2|13871.4|13847.4|13853.5|13829.5|492
1649234400000|2022-04-06 08:40:00|13860.5|13836.5|13848.6|13824.6|13863|13839|13846.1|13822.1|0
1649234700000|2022-04-06 08:45:00|13848.3|13824.3|13870.3|13846.3|13876.1|13852.1|13846.1|13822.1|0
1649235000000|2022-04-06 08:50:00|13868.5|13844.5|13874.8|13850.8|13880.4|13856.4|13868.2|13844.2|0
1649235300000|2022-04-06 08:55:00|13873|13849|13878|13854|13878.9|13854.9|13867.8|13843.8|0
1649235600000|2022-04-06 09:00:00|13879.8|13855.8|13873.5|13861.5|13881.5|13870.5|13870.5|13855.8|296
1649235900000|2022-04-06 09:05:00|13872.5|13860.5|13871.5|13860.5|13876.5|13864.5|13869.5|13858.5|137
1649236200000|2022-04-06 09:10:00|13872.5|13861.5|13872.5|13861.5|13876.5|13865.5|13870.5|13859.5|114
1649236500000|2022-04-06 09:15:00|13870.5|13859.5|13864.5|13852.5|13870.5|13859.5|13860.5|13849.5|525
1649236800000|2022-04-06 09:20:00|13863.5|13853.5|13870.5|13859.5|13870.5|13859.5|13863.5|13851.5|337
1649237100000|2022-04-06 09:25:00|13871.5|13860.5|13872.5|13860.5|13873.5|13862.5|13871.5|13860.5|300
1649237400000|2022-04-06 09:30:00|13873.5|13861.5|13873.5|13862.5|13877.5|13866.5|13873.5|13861.5|198
1649237700000|2022-04-06 09:35:00|13872.5|13861.5|13871.5|13860.5|13875.5|13864.5|13870.5|13859.5|277
1649238000000|2022-04-06 09:40:00|13870.5|13859.5|13876.5|13865.5|13877.5|13865.5|13870.5|13859.5|371
1649238300000|2022-04-06 09:45:00|13875.5|13864.5|13873.5|13862.5|13876.5|13865.5|13872.5|13861.5|109
1649238600000|2022-04-06 09:50:00|13872.5|13861.5|13875.5|13864.5|13875.5|13864.5|13872.5|13860.5|185
1649238900000|2022-04-06 09:55:00|13876.5|13865.5|13882.5|13871.5|13883.5|13872.5|13874.5|13863.5|262
1649239200000|2022-04-06 10:00:00|13883.5|13872.5|13881.5|13869.5|13884.5|13873.5|13879.5|13868.5|185
1649239500000|2022-04-06 10:05:00|13882.5|13870.5|13882.5|13871.5|13883.5|13872.5|13881.5|13869.5|158
1649239800000|2022-04-06 10:10:00|13883.5|13870.5|13862.5|13851.5|13883.5|13872.5|13859.5|13847.5|467
1649240100000|2022-04-06 10:15:00|13861.5|13850.5|13858.5|13846.5|13862.5|13851.5|13857.5|13846.5|90
1649240400000|2022-04-06 10:20:00|13857.5|13847.5|13862.5|13851.5|13862.5|13851.5|13854.5|13843.5|88
1649240700000|2022-04-06 10:25:00|13861.5|13850.5|13865.5|13854.5|13867.5|13855.5|13861.5|13850.5|103
1649241000000|2022-04-06 10:30:00|13864.5|13853.5|13857.5|13846.5|13864.5|13853.5|13856.5|13845.5|360
1649241300000|2022-04-06 10:35:00|13856.5|13845.5|13853.5|13842.5|13857.5|13846.5|13852.5|13841.5|136
1649241600000|2022-04-06 10:40:00|13854.5|13843.5|13854.5|13843.5|13855.5|13844.5|13853.5|13841.5|351
1649241900000|2022-04-06 10:45:00|13853.5|13842.5|13850.5|13838.5|13855.5|13843.5|13848.5|13837.5|118
1649242200000|2022-04-06 10:50:00|13851.5|13839.5|13848.5|13837.5|13851.5|13840.5|13847.5|13836.5|94
1649242500000|2022-04-06 10:55:00|13847.5|13836.5|13845.5|13834.5|13848.5|13837.5|13844.5|13832.5|135
1649242800000|2022-04-06 11:00:00|13846.5|13835.5|13848.5|13837.5|13852.5|13841.5|13846.5|13835.5|150
1649243100000|2022-04-06 11:05:00|13849.5|13838.5|13845.5|13833.5|13849.5|13838.5|13843.5|13832.5|158
1649243400000|2022-04-06 11:10:00|13844.5|13834.5|13862.5|13851.5|13865.5|13854.5|13844.5|13832.5|796
1649243700000|2022-04-06 11:15:00|13861.5|13850.5|13857.5|13846.5|13863.5|13852.5|13853.5|13842.5|156
1649244000000|2022-04-06 11:20:00|13858.5|13847.5|13849.5|13838.5|13859.5|13848.5|13849.5|13838.5|114
1649244300000|2022-04-06 11:25:00|13850.5|13839.5|13843.5|13832.5|13852.5|13841.5|13842.5|13831.5|236
1649244600000|2022-04-06 11:30:00|13844.5|13831.5|13842.5|13831.5|13844.5|13832.5|13838.5|13827.5|235
1649244900000|2022-04-06 11:35:00|13843.5|13832.5|13847.5|13836.5|13849.5|13838.5|13842.5|13831.5|147
1649245200000|2022-04-06 11:40:00|13848.5|13837.5|13848.5|13837.5|13849.5|13838.5|13843.5|13832.5|102
1649245500000|2022-04-06 11:45:00|13847.5|13836.5|13849.5|13838.5|13853.5|13842.5|13845.5|13834.5|98
1649245800000|2022-04-06 11:50:00|13847.5|13837.5|13841.5|13830.5|13847.5|13837.5|13838.5|13827.5|100
1649246100000|2022-04-06 11:55:00|13842.5|13831.5|13834.5|13823.5|13843.5|13831.5|13831.5|13820.5|240
1649246400000|2022-04-06 12:00:00|13835.5|13822.5|13834.5|13823.5|13837.5|13826.5|13827.5|13816.5|297
1649246700000|2022-04-06 12:05:00|13833.5|13822.5|13833.5|13822.5|13836.5|13825.5|13828.5|13817.5|244
1649247000000|2022-04-06 12:10:00|13834.5|13821.5|13834.5|13823.5|13837.5|13826.5|13831.5|13820.5|145
1649247300000|2022-04-06 12:15:00|13835.5|13824.5|13837.5|13826.5|13839.5|13828.5|13833.5|13821.5|65
1649247600000|2022-04-06 12:20:00|13838.5|13827.5|13840.5|13829.5|13840.5|13829.5|13836.5|13825.5|60
1649247900000|2022-04-06 12:25:00|13839.5|13828.5|13841.5|13830.5|13843.5|13832.5|13838.5|13827.5|140
1649248200000|2022-04-06 12:30:00|13840.5|13829.5|13837.5|13826.5|13843.5|13832.5|13835.5|13824.5|78
1649248500000|2022-04-06 12:35:00|13839.5|13827.5|13835.5|13824.5|13839.5|13828.5|13834.5|13822.5|100
1649248800000|2022-04-06 12:40:00|13836.5|13825.5|13834.5|13823.5|13837.5|13826.5|13834.5|13823.5|86
1649249100000|2022-04-06 12:45:00|13835.5|13824.5|13831.5|13820.5|13836.5|13825.5|13830.5|13819.5|102
1649249400000|2022-04-06 12:50:00|13832.5|13819.5|13831.5|13820.5|13838.5|13826.5|13830.5|13819.5|156
1649249700000|2022-04-06 12:55:00|13832.5|13819.5|13843.5|13831.5|13843.5|13831.5|13830.5|13819.5|230
1649250000000|2022-04-06 13:00:00|13842.5|13830.5|13852.5|13840.5|13854.5|13843.5|13840.5|13828.5|130
1649250300000|2022-04-06 13:05:00|13853.5|13841.5|13847.5|13836.5|13854.5|13843.5|13846.5|13835.5|116
1649250600000|2022-04-06 13:10:00|13848.5|13837.5|13851.5|13840.5|13853.5|13842.5|13844.5|13833.5|63
1649250900000|2022-04-06 13:15:00|13852.5|13841.5|13856.5|13845.5|13857.5|13846.5|13851.5|13839.5|91
1649251200000|2022-04-06 13:20:00|13857.5|13844.5|13859.5|13847.5|13861.5|13849.5|13855.5|13844.5|178
1649251500000|2022-04-06 13:25:00|13858.5|13846.5|13846.5|13835.5|13858.5|13846.5|13842.5|13831.5|296
1649251800000|2022-04-06 13:30:00|13847.5|13836.5|13842.5|13830.5|13860.5|13849.5|13830.5|13819.5|1078
1649252100000|2022-04-06 13:35:00|13841.5|13829.5|13826.5|13814.5|13844.5|13832.5|13823.5|13812.5|737
1649252400000|2022-04-06 13:40:00|13825.5|13815.5|13821.5|13810.5|13834.5|13823.5|13818.5|13806.5|672
1649252700000|2022-04-06 13:45:00|13822.5|13811.5|13822.5|13811.5|13835.5|13824.5|13819.5|13808.5|772
1649253000000|2022-04-06 13:50:00|13821.5|13810.5|13817.5|13806.5|13825.5|13813.5|13813.5|13802.5|784
1649253300000|2022-04-06 13:55:00|13816.5|13805.5|13803.5|13792.5|13819.5|13808.5|13803.5|13792.5|516
1649253600000|2022-04-06 14:00:00|13804.5|13793.5|13795.5|13784.5|13808.5|13797.5|13793.5|13782.5|692
1649253900000|2022-04-06 14:05:00|13794.5|13783.5|13807.5|13796.5|13807.5|13796.5|13794.5|13783.5|590
1649254200000|2022-04-06 14:10:00|13806.5|13795.5|13818.5|13806.5|13818.5|13807.5|13803.5|13792.5|633
1649254500000|2022-04-06 14:15:00|13817.5|13805.5|13814.5|13803.5|13822.5|13810.5|13812.5|13801.5|279
1649254800000|2022-04-06 14:20:00|13813.5|13802.5|13827.5|13816.5|13831.5|13819.5|13813.5|13802.5|206
1649255100000|2022-04-06 14:25:00|13826.5|13815.5|13814.5|13803.5|13829.5|13817.5|13813.5|13802.5|326
1649255400000|2022-04-06 14:30:00|13813.5|13802.5|13811.5|13800.5|13826.5|13815.5|13799.5|13788.5|1080
1649255700000|2022-04-06 14:35:00|13812.5|13801.5|13820.5|13809.5|13820.5|13809.5|13810.5|13799.5|223
1649256000000|2022-04-06 14:40:00|13819.5|13808.5|13823.5|13812.5|13828.5|13817.5|13816.5|13805.5|232
1649256300000|2022-04-06 14:45:00|13822.5|13811.5|13826.5|13814.5|13829.5|13818.5|13821.5|13809.5|236
1649256600000|2022-04-06 14:50:00|13825.5|13813.5|13819.5|13807.5|13827.5|13816.5|13813.5|13801.5|235
1649256900000|2022-04-06 14:55:00|13818.5|13808.5|13812.5|13800.5|13823.5|13812.5|13810.5|13798.5|187
1649257200000|2022-04-06 15:00:00|13811.5|13799.5|13820.5|13809.5|13821.5|13809.5|13807.5|13796.5|262
1649257500000|2022-04-06 15:05:00|13821.5|13808.5|13805.5|13793.5|13822.5|13811.5|13803.5|13792.5|331
1649257800000|2022-04-06 15:10:00|13804.5|13794.5|13806.5|13795.5|13808.5|13797.5|13803.5|13792.5|120
1649258100000|2022-04-06 15:15:00|13805.5|13794.5|13807.5|13795.5|13818.5|13807.5|13805.5|13793.5|283
1649258400000|2022-04-06 15:20:00|13806.5|13796.5|13807.5|13795.5|13814.5|13803.5|13801.5|13790.5|475
1649258700000|2022-04-06 15:25:00|13806.5|13794.5|13815.5|13803.5|13815.5|13804.5|13804.5|13793.5|203
1649259000000|2022-04-06 15:30:00|13816.5|13804.5|13806.5|13794.5|13816.5|13805.5|13803.5|13792.5|212
1649259300000|2022-04-06 15:35:00|13807.5|13795.5|13814.5|13803.5|13816.5|13805.5|13806.5|13794.5|230
1649259600000|2022-04-06 15:40:00|13815.5|13802.5|13819.5|13808.5|13823.5|13812.5|13814.5|13802.5|327
1649259900000|2022-04-06 15:45:00|13820.5|13809.5|13819.5|13808.5|13824.5|13813.5|13814.5|13802.5|156
1649260200000|2022-04-06 15:50:00|13820.5|13809.5|13824.5|13812.5|13826.5|13815.5|13818.5|13807.5|130
1649260500000|2022-04-06 15:55:00|13823.5|13811.5|13818.5|13807.5|13827.5|13815.5|13818.5|13807.5|151
1649260800000|2022-04-06 16:00:00|13819.5|13808.5|13815.5|13804.5|13821.5|13810.5|13815.5|13804.5|105
1649261100000|2022-04-06 16:05:00|13816.5|13805.5|13820.5|13808.5|13822.5|13811.5|13815.5|13803.5|114
1649261400000|2022-04-06 16:10:00|13821.5|13809.5|13814.5|13802.5|13821.5|13809.5|13813.5|13802.5|132
1649261700000|2022-04-06 16:15:00|13813.5|13801.5|13807.5|13796.5|13814.5|13802.5|13807.5|13796.5|146
1649262000000|2022-04-06 16:20:00|13806.5|13795.5|13806.5|13795.5|13807.5|13796.5|13803.5|13792.5|256
1649262300000|2022-04-06 16:25:00|13805.5|13794.5|13802.5|13790.5|13806.5|13795.5|13801.5|13790.5|126
1649262600000|2022-04-06 16:30:00|13803.5|13791.5|13801.5|13790.5|13805.5|13794.5|13800.5|13789.5|117
1649262900000|2022-04-06 16:35:00|13800.5|13789.5|13804.5|13793.5|13807.5|13795.5|13799.5|13788.5|162
1649263200000|2022-04-06 16:40:00|13803.5|13792.5|13806.5|13794.5|13811.5|13800.5|13803.5|13792.5|109
1649263500000|2022-04-06 16:45:00|13807.5|13795.5|13807.5|13796.5|13810.5|13798.5|13801.5|13790.5|79
1649263800000|2022-04-06 16:50:00|13806.5|13795.5|13811.5|13799.5|13811.5|13800.5|13804.5|13793.5|123
1649264100000|2022-04-06 16:55:00|13810.5|13800.5|13811.5|13799.5|13812.5|13801.5|13809.5|13797.5|70
1649264400000|2022-04-06 17:00:00|13810.5|13798.5|13807.5|13795.5|13811.5|13799.5|13804.5|13793.5|200
1649264700000|2022-04-06 17:05:00|13806.5|13796.5|13810.5|13798.5|13810.5|13799.5|13805.5|13794.5|124
1649265000000|2022-04-06 17:10:00|13811.5|13799.5|13809.5|13798.5|13813.5|13802.5|13807.5|13795.5|183
1649265300000|2022-04-06 17:15:00|13808.5|13797.5|13811.5|13799.5|13816.5|13805.5|13808.5|13797.5|99
1649265600000|2022-04-06 17:20:00|13810.5|13800.5|13819.5|13807.5|13821.5|13809.5|13810.5|13799.5|165
1649265900000|2022-04-06 17:25:00|13820.5|13808.5|13817.5|13806.5|13821.5|13810.5|13814.5|13803.5|185
1649266200000|2022-04-06 17:30:00|13818.5|13807.5|13820.5|13809.5|13821.5|13809.5|13815.5|13803.5|66
1649266500000|2022-04-06 17:35:00|13821.5|13810.5|13821.5|13810.5|13822.5|13810.5|13814.5|13803.5|141
1649266800000|2022-04-06 17:40:00|13822.5|13809.5|13828.5|13817.5|13830.5|13819.5|13819.5|13808.5|243
1649267100000|2022-04-06 17:45:00|13829.5|13816.5|13830.5|13818.5|13830.5|13819.5|13820.5|13808.5|103
1649267400000|2022-04-06 17:50:00|13829.5|13817.5|13825.5|13814.5|13830.5|13818.5|13824.5|13813.5|93
1649267700000|2022-04-06 17:55:00|13826.5|13815.5|13817.5|13805.5|13827.5|13815.5|13816.5|13805.5|124
1649268000000|2022-04-06 18:00:00|13816.5|13804.5|13832.5|13820.5|13846.5|13835.5|13811.5|13800.5|1134
1649268300000|2022-04-06 18:05:00|13831.5|13819.5|13803.5|13791.5|13833.5|13822.5|13801.5|13789.5|484
1649268600000|2022-04-06 18:10:00|13802.5|13789.5|13785.5|13773.5|13803.5|13791.5|13783.5|13772.5|540
1649268900000|2022-04-06 18:15:00|13784.5|13772.5|13786.5|13774.5|13786.5|13774.5|13774.5|13762.5|680
1649269200000|2022-04-06 18:20:00|13785.5|13775.5|13790.5|13778.5|13793.5|13782.5|13781.5|13770.5|204
1649269500000|2022-04-06 18:25:00|13789.5|13779.5|13793.5|13781.5|13799.5|13788.5|13789.5|13778.5|306
1649269800000|2022-04-06 18:30:00|13794.5|13782.5|13826.5|13814.5|13834.5|13822.5|13789.5|13778.5|575
1649270100000|2022-04-06 18:35:00|13825.5|13815.5|13815.5|13803.5|13839.5|13827.5|13809.5|13797.5|432
1649270400000|2022-04-06 18:40:00|13814.5|13802.5|13824|13814|13829.5|13818.5|13810.5|13799.5|446
1649270700000|2022-04-06 18:45:00|13823.5|13813.5|13820.5|13810.5|13831|13821|13820.5|13810.5|312
1649271000000|2022-04-06 18:50:00|13821|13811|13834|13824|13836|13826|13819.5|13809.5|296
1649271300000|2022-04-06 18:55:00|13833.5|13823.5|13843|13833|13843.5|13833.5|13833|13823|186
1649271600000|2022-04-06 19:00:00|13842|13832|13850.5|13840.5|13858.5|13848.5|13842|13832|258
1649271900000|2022-04-06 19:05:00|13850|13840|13837.5|13827.5|13850|13840|13833|13823|117
1649272200000|2022-04-06 19:10:00|13838.5|13828.5|13841.5|13831.5|13848|13838|13834.5|13824.5|202
1649272500000|2022-04-06 19:15:00|13842.5|13832.5|13827.5|13817.5|13848|13838|13827|13817|110
1649272800000|2022-04-06 19:20:00|13828|13818|13818.5|13808.5|13829|13819|13818.5|13808.5|183
1649273100000|2022-04-06 19:25:00|13819|13809|13804.5|13794.5|13819|13809|13802|13792|369
1649273400000|2022-04-06 19:30:00|13804|13794|13796|13786|13807.5|13797.5|13793.5|13783.5|166
1649273700000|2022-04-06 19:35:00|13796.5|13786.5|13814|13804|13815|13805|13794|13784|256
1649274000000|2022-04-06 19:40:00|13814.5|13804.5|13807|13797|13815.5|13805.5|13799.5|13789.5|271
1649274300000|2022-04-06 19:45:00|13806|13796|13817|13807|13826.5|13816.5|13804|13794|275
1649274600000|2022-04-06 19:50:00|13817.5|13807.5|13811.5|13801.5|13822.5|13812.5|13809.5|13799.5|279
1649274900000|2022-04-06 19:55:00|13812|13802|13806|13796|13823|13813|13803|13793|577
1649275200000|2022-04-06 20:00:00|13805.5|13795.5|13810.5|13800.5|13812|13802|13805|13795|102
1649275500000|2022-04-06 20:05:00|13811|13801|13817.5|13807.5|13818|13808|13809.5|13799.5|39
1649275800000|2022-04-06 20:10:00|13817|13807|13811.5|13801.5|13818|13808|13811|13801|21
1649276100000|2022-04-06 20:15:00|13811|13801|13815.5|13805.5|13815.5|13805.5|13808.5|13798.5|29
1649276400000|2022-04-06 20:20:00|13815|13805|13814.5|13804.5|13815|13805|13814.5|13804.5|4
1649276700000|2022-04-06 20:25:00|13815|13805|13813|13803|13816|13806|13812.5|13802.5|22
1649277000000|2022-04-06 20:30:00|13813.5|13803.5|13810.5|13800.5|13813.5|13803.5|13810.5|13800.5|30
1649277300000|2022-04-06 20:35:00|13811|13801|13811.5|13801.5|13812|13802|13809.5|13799.5|37
1649277600000|2022-04-06 20:40:00|13812|13802|13811.5|13801.5|13812.5|13802.5|13811|13801|14
1649277900000|2022-04-06 20:45:00|13812|13802|13812|13802|13812|13802|13811.5|13801.5|12
1649278200000|2022-04-06 20:50:00|13811.5|13801.5|13812.5|13802.5|13813|13803|13811.5|13801.5|21
1649278500000|2022-04-06 20:55:00|13812|13802|13811|13801|13812.5|13802.5|13811|13801|29
1649278800000|2022-04-06 21:00:00|13811.5|13801.5|13811.5|13801.5|13812|13802|13811.5|13801.5|1
1649279100000|2022-04-06 21:05:00|13812|13802|13810.5|13800.5|13812|13802|13810.5|13800.5|5
1649279400000|2022-04-06 21:10:00|13812.5|13802.5|13814.5|13804.5|13814.5|13804.5|13812|13802|14
1649279700000|2022-04-06 21:15:00|13818.2|13794.2|13818.3|13794.3|13818.3|13794.3|13818.2|13794.2|0
1649280000000|2022-04-06 21:20:00|13818.4|13794.4|13818.3|13794.3|13818.4|13794.4|13818.1|13794.1|0
1649280300000|2022-04-06 21:25:00|13818.4|13794.4|13818.3|13794.3|13818.7|13794.7|13818.3|13794.3|0
1649280600000|2022-04-06 21:30:00|13818.2|13794.2|13816.7|13792.7|13818.2|13794.2|13815.9|13791.9|0
1649280900000|2022-04-06 21:35:00|13816.9|13792.9|13816.7|13792.7|13817|13793|13816.5|13792.5|0
1649281200000|2022-04-06 21:40:00|13817|13793|13817.2|13793.2|13817.2|13793.2|13817|13793|0
1649281500000|2022-04-06 21:45:00|13817.4|13793.4|13818.2|13794.2|13818.2|13794.2|13817|13793|0
1649281800000|2022-04-06 21:50:00|13817.4|13793.4|13817.5|13793.5|13817.8|13793.8|13817.3|13793.3|0
1649282100000|2022-04-06 21:55:00|13817|13793|13817.2|13793.2|13817.2|13793.2|13816.5|13792.5|0
1649282400000|2022-04-06 22:00:00|13817.4|13793.4|13823.2|13799.2|13823.2|13799.2|13815.5|13791.5|0
1649282700000|2022-04-06 22:05:00|13823.9|13799.9|13827.4|13803.4|13828.6|13804.6|13822.6|13798.6|0
1649283000000|2022-04-06 22:10:00|13828|13804|13829.5|13805.5|13830.2|13806.2|13827.4|13803.4|0
1649283300000|2022-04-06 22:15:00|13830.8|13806.8|13827.7|13803.7|13832|13808|13827.7|13803.7|0
1649283600000|2022-04-06 22:20:00|13828.3|13804.3|13827.7|13803.7|13828.9|13804.9|13827.1|13803.1|0
1649283900000|2022-04-06 22:25:00|13828.3|13804.3|13827.7|13803.7|13828.3|13804.3|13825.8|13801.8|0
1649284200000|2022-04-06 22:30:00|13828.9|13804.9|13832.6|13808.6|13832.6|13808.6|13828.9|13804.9|0
1649284500000|2022-04-06 22:35:00|13832.9|13808.9|13831.6|13807.6|13833.5|13809.5|13831|13807|0
1649284800000|2022-04-06 22:40:00|13831.9|13807.9|13832.3|13808.3|13832.9|13808.9|13827.3|13803.3|0
1649285100000|2022-04-06 22:45:00|13832.6|13808.6|13830.4|13806.4|13832.9|13808.9|13830.4|13806.4|0
1649285400000|2022-04-06 22:50:00|13830.1|13806.1|13827.3|13803.3|13830.7|13806.7|13825.5|13801.5|0
1649285700000|2022-04-06 22:55:00|13826.7|13802.7|13828.6|13804.6|13829.8|13805.8|13826.7|13802.7|0
1649286000000|2022-04-06 23:00:00|13828.2|13804.2|13824.9|13800.9|13830.4|13806.4|13824.9|13800.9|0
1649286300000|2022-04-06 23:05:00|13824.2|13800.2|13824.9|13800.9|13825.5|13801.5|13823|13799|0
1649286600000|2022-04-06 23:10:00|13824.2|13800.2|13824.2|13800.2|13826.1|13802.1|13823|13799|0
1649286900000|2022-04-06 23:15:00|13824.9|13800.9|13824.9|13800.9|13825.8|13801.8|13824.2|13800.2|0
1649287200000|2022-04-06 23:20:00|13824.5|13800.5|13828|13804|13829.3|13805.3|13824.5|13800.5|0
1649287500000|2022-04-06 23:25:00|13827.4|13803.4|13827.4|13803.4|13828|13804|13826.2|13802.2|0
1649287800000|2022-04-06 23:30:00|13826.8|13802.8|13820|13796|13828|13804|13818.1|13794.1|0
1649288100000|2022-04-06 23:35:00|13819.4|13795.4|13809.5|13785.5|13820|13796|13808.2|13784.2|0
1649288400000|2022-04-06 23:40:00|13809.8|13785.8|13809.8|13785.8|13811.3|13787.3|13807.6|13783.6|0
1649288700000|2022-04-06 23:45:00|13810.1|13786.1|13807|13783|13810.7|13786.7|13807|13783|0
1649289000000|2022-04-06 23:50:00|13806.4|13782.4|13802.1|13778.1|13807.6|13783.6|13799|13775|0
1649289300000|2022-04-06 23:55:00|13801.7|13777.7|13797.1|13773.1|13802.1|13778.1|13794|13770|0
1649289600000|2022-04-07 00:00:00|13795.3|13771.3|13800.2|13776.2|13801.5|13777.5|13789.3|13765.3|0
1649289900000|2022-04-07 00:05:00|13800.9|13776.9|13796.9|13772.9|13801.5|13777.5|13796.9|13772.9|0
1649290200000|2022-04-07 00:10:00|13796.6|13772.6|13796.6|13772.6|13802.2|13778.2|13795.4|13771.4|0
1649290500000|2022-04-07 00:15:00|13797.3|13773.3|13788.9|13764.9|13800.3|13776.3|13788.3|13764.3|0
1649290800000|2022-04-07 00:20:00|13788.8|13764.8|13794.6|13770.6|13798|13774|13788.6|13764.6|0
1649291100000|2022-04-07 00:25:00|13794.9|13770.9|13798.6|13774.6|13798.9|13774.9|13792.1|13768.1|0
1649291400000|2022-04-07 00:30:00|13798.9|13774.9|13793.3|13769.3|13798.9|13774.9|13792.3|13768.3|0
1649291700000|2022-04-07 00:35:00|13793.1|13769.1|13790.2|13766.2|13793.3|13769.3|13789.9|13765.9|0
1649292000000|2022-04-07 00:40:00|13790.3|13766.3|13801|13777|13801.6|13777.6|13790.3|13766.3|0
1649292300000|2022-04-07 00:45:00|13800.7|13776.7|13795.1|13771.1|13800.7|13776.7|13792.7|13768.7|0
1649292600000|2022-04-07 00:50:00|13795.7|13771.7|13799.4|13775.4|13800.4|13776.4|13794.8|13770.8|0
1649292900000|2022-04-07 00:55:00|13799.8|13775.8|13801|13777|13801|13777|13796.7|13772.7|0
1649293200000|2022-04-07 01:00:00|13801.3|13777.3|13803|13793|13803|13793|13778.5|13768.5|2449
1649293500000|2022-04-07 01:05:00|13802|13792|13819|13809|13820|13810|13798.5|13788.5|1645
1649293800000|2022-04-07 01:10:00|13818.5|13808.5|13821.5|13811.5|13827|13817|13814.5|13804.5|1801
1649294100000|2022-04-07 01:15:00|13822|13812|13832.5|13822.5|13834|13824|13812.5|13802.5|2784
1649294400000|2022-04-07 01:20:00|13832|13822|13802|13792|13853.5|13843.5|13802|13792|2947
1649294700000|2022-04-07 01:25:00|13801.5|13791.5|13777|13767|13817|13807|13777|13767|3435
1649295000000|2022-04-07 01:30:00|13776|13766|13864.5|13854.5|13884|13874|13775.5|13765.5|16862
1649295300000|2022-04-07 01:35:00|13863|13853|13967|13957|13968.5|13958.5|13863|13853|11962
1649295600000|2022-04-07 01:40:00|13965.5|13955.5|13984|13974|13987|13977|13946.5|13936.5|10308
1649295900000|2022-04-07 01:45:00|13985.5|13975.5|13958.5|13948.5|13992.5|13982.5|13952.5|13942.5|6433
1649296200000|2022-04-07 01:50:00|13957.5|13947.5|13925.5|13915.5|13965.5|13955.5|13920.5|13910.5|6061
1649296500000|2022-04-07 01:55:00|13924.5|13914.5|13914.5|13904.5|13930.5|13920.5|13910.5|13900.5|3378
1649296800000|2022-04-07 02:00:00|13910.5|13900.5|13860.5|13850.5|13917.5|13907.5|13860.5|13850.5|5049
1649297100000|2022-04-07 02:05:00|13858.5|13848.5|13873.5|13863.5|13886.5|13876.5|13858.5|13848.5|3767
1649297400000|2022-04-07 02:10:00|13874.5|13864.5|13888.5|13878.5|13903.5|13893.5|13869.5|13859.5|3138
1649297700000|2022-04-07 02:15:00|13887.5|13877.5|13875.5|13865.5|13904.5|13894.5|13870.5|13860.5|2376
1649298000000|2022-04-07 02:20:00|13873.5|13863.5|13875.5|13865.5|13888.5|13878.5|13862.5|13852.5|2743
1649298300000|2022-04-07 02:25:00|13876.5|13866.5|13888.5|13878.5|13900.5|13890.5|13874.5|13864.5|2232
1649298600000|2022-04-07 02:30:00|13885.5|13875.5|13888.5|13878.5|13898.5|13888.5|13878.5|13868.5|2807
1649298900000|2022-04-07 02:35:00|13887.5|13877.5|13899.5|13889.5|13902.5|13892.5|13869.5|13859.5|3409
1649299200000|2022-04-07 02:40:00|13900.5|13890.5|13863.5|13853.5|13901.5|13891.5|13861.5|13851.5|4397
1649299500000|2022-04-07 02:45:00|13861.5|13851.5|13898.5|13888.5|13900.5|13890.5|13858.5|13848.5|4001
1649299800000|2022-04-07 02:50:00|13899.5|13889.5|13924.5|13914.5|13926.5|13916.5|13893.5|13883.5|4361
1649300100000|2022-04-07 02:55:00|13926.5|13916.5|13919.5|13909.5|13937.5|13927.5|13912.5|13902.5|3627
1649300400000|2022-04-07 03:00:00|13920.5|13910.5|13909.8|13899.8|13936.5|13926.5|13904.8|13894.8|3665
1649300700000|2022-04-07 03:05:00|13908.8|13898.8|13888.8|13878.8|13911.8|13901.8|13886.8|13876.8|2199
1649301000000|2022-04-07 03:10:00|13889.8|13879.8|13868.8|13858.8|13890.8|13880.8|13867.8|13857.8|2931
1649301300000|2022-04-07 03:15:00|13870.8|13860.8|13841.8|13831.8|13872.8|13862.8|13838.8|13828.8|3843
1649301600000|2022-04-07 03:20:00|13842.8|13832.8|13859.8|13849.8|13864.8|13854.8|13832.8|13822.8|3653
1649301900000|2022-04-07 03:25:00|13861.8|13851.8|13831.8|13821.8|13867.8|13857.8|13828.8|13818.8|4800
1649302200000|2022-04-07 03:30:00|13832.8|13822.8|13812.8|13802.8|13834.8|13824.8|13803.8|13793.8|1719
1649302500000|2022-04-07 03:35:00|13814.8|13804.8|13801.8|13791.8|13816.8|13806.8|13796.8|13786.8|1222
1649302800000|2022-04-07 03:40:00|13802.8|13792.8|13803.8|13793.8|13812.8|13802.8|13799.8|13789.8|431
1649303100000|2022-04-07 03:45:00|13804.8|13794.8|13804.8|13794.8|13810.8|13800.8|13802.8|13792.8|212
1649303400000|2022-04-07 03:50:00|13805.8|13795.8|13801.8|13791.8|13806.8|13796.8|13800.8|13790.8|300
1649303700000|2022-04-07 03:55:00|13802.8|13792.8|13766.8|13756.8|13803.8|13793.8|13766.8|13756.8|1869
1649304000000|2022-04-07 04:00:00|13765.8|13755.8|13784.8|13774.8|13789.8|13779.8|13763.8|13753.8|499
1649304300000|2022-04-07 04:05:00|13785.8|13775.8|13784.8|13774.8|13791.8|13781.8|13782.8|13772.8|217
1649304600000|2022-04-07 04:10:00|13785.8|13775.8|13782.8|13772.8|13790.8|13780.8|13780.8|13770.8|260
1649304900000|2022-04-07 04:15:00|13780.8|13770.8|13783.8|13773.8|13783.8|13773.8|13777.8|13767.8|295
1649305200000|2022-04-07 04:20:00|13784.8|13774.8|13779.8|13769.8|13788.8|13778.8|13779.8|13769.8|209
1649305500000|2022-04-07 04:25:00|13781.8|13771.8|13783.8|13773.8|13785.8|13775.8|13777.8|13767.8|187
1649305800000|2022-04-07 04:30:00|13784.8|13774.8|13783.8|13773.8|13789.8|13779.8|13783.8|13773.8|404
1649306100000|2022-04-07 04:35:00|13784.8|13774.8|13792.8|13782.8|13794.8|13784.8|13784.8|13774.8|438
1649306400000|2022-04-07 04:40:00|13794.8|13784.8|13797.8|13787.8|13798.8|13788.8|13792.8|13782.8|280
1649306700000|2022-04-07 04:45:00|13796.8|13786.8|13802.8|13792.8|13805.8|13795.8|13796.8|13786.8|743
1649307000000|2022-04-07 04:50:00|13803.8|13793.8|13802.8|13792.8|13808.8|13798.8|13798.8|13788.8|612
1649307300000|2022-04-07 04:55:00|13801.8|13791.8|13800.8|13790.8|13805.8|13795.8|13799.8|13789.8|488
1649307600000|2022-04-07 05:00:00|13802.8|13792.8|13808.8|13798.8|13837.8|13827.8|13797.8|13787.8|7973
1649307900000|2022-04-07 05:05:00|13807.8|13797.8|13815.8|13805.8|13822.8|13812.8|13800.8|13790.8|4164
1649308200000|2022-04-07 05:10:00|13814.8|13804.8|13825.8|13815.8|13835.8|13825.8|13813.8|13803.8|3607
1649308500000|2022-04-07 05:15:00|13824.8|13814.8|13817.8|13807.8|13827.8|13817.8|13800.8|13790.8|2488
1649308800000|2022-04-07 05:20:00|13816.8|13806.8|13801.8|13791.8|13825.8|13815.8|13793.8|13783.8|3228
1649309100000|2022-04-07 05:25:00|13800.8|13790.8|13797.8|13787.8|13803.8|13793.8|13781.8|13771.8|3446
1649309400000|2022-04-07 05:30:00|13798.8|13788.8|13796.8|13786.8|13806.8|13796.8|13774.8|13764.8|4748
1649309700000|2022-04-07 05:35:00|13797.8|13787.8|13830.8|13820.8|13831.8|13821.8|13793.8|13783.8|4556
1649310000000|2022-04-07 05:40:00|13829.8|13819.8|13834.8|13824.8|13848.8|13838.8|13825.8|13815.8|5733
1649310300000|2022-04-07 05:45:00|13832.8|13822.8|13832.8|13822.8|13839.8|13829.8|13819.8|13809.8|3920
1649310600000|2022-04-07 05:50:00|13831.8|13821.8|13875.8|13865.8|13884.8|13874.8|13830.8|13820.8|7028
1649310900000|2022-04-07 05:55:00|13874.8|13864.8|13872.8|13862.8|13891.8|13881.8|13872.8|13862.8|3646
1649311200000|2022-04-07 06:00:00|13871.8|13861.8|13888.8|13878.8|13892.8|13882.8|13864.8|13854.8|5110
1649311500000|2022-04-07 06:05:00|13889.8|13879.8|13905.8|13895.8|13908.8|13898.8|13888.8|13878.8|4624
1649311800000|2022-04-07 06:10:00|13906.8|13896.8|13892.8|13882.8|13915.8|13905.8|13889.8|13879.8|3991
1649312100000|2022-04-07 06:15:00|13891.8|13881.8|13881.8|13871.8|13895.8|13885.8|13881.8|13871.8|2626
1649312400000|2022-04-07 06:20:00|13880.8|13870.8|13883.8|13873.8|13894.8|13884.8|13875.8|13865.8|4183
1649312700000|2022-04-07 06:25:00|13882.8|13872.8|13881.8|13871.8|13892.8|13882.8|13876.8|13866.8|4229
1649313000000|2022-04-07 06:30:00|13882.8|13872.8|13855.8|13845.8|13888.8|13878.8|13854.8|13844.8|3960
1649313300000|2022-04-07 06:35:00|13857.8|13847.8|13862.8|13852.8|13868.8|13858.8|13852.8|13842.8|3711
1649313600000|2022-04-07 06:40:00|13861.8|13851.8|13867.8|13857.8|13868.8|13858.8|13847.8|13837.8|5825
1649313900000|2022-04-07 06:45:00|13865.8|13855.8|13853.8|13843.8|13874.8|13864.8|13852.8|13842.8|4938
1649314200000|2022-04-07 06:50:00|13852.8|13842.8|13836.8|13826.8|13858.8|13848.8|13836.8|13826.8|5293
1649314500000|2022-04-07 06:55:00|13837.8|13827.8|13826.8|13816.8|13841.8|13831.8|13822.8|13812.8|5313
1649314800000|2022-04-07 07:00:00|13827.8|13815.8|13806.8|13795.8|13827.8|13815.8|13788.8|13776.8|4348
1649315100000|2022-04-07 07:05:00|13807.8|13796.8|13797.8|13786.8|13811.8|13799.8|13797.8|13786.8|1847
1649315400000|2022-04-07 07:10:00|13798.8|13787.8|13812.8|13801.8|13813.8|13802.8|13795.8|13784.8|1486
1649315700000|2022-04-07 07:15:00|13811.8|13800.8|13815.8|13804.8|13820.8|13809.8|13810.8|13798.8|522
1649316000000|2022-04-07 07:20:00|13814.8|13803.8|13812.8|13801.8|13819.8|13808.8|13809.8|13798.8|467
1649316300000|2022-04-07 07:25:00|13811.8|13800.8|13801.8|13790.8|13813.8|13802.8|13798.8|13786.8|620
1649316600000|2022-04-07 07:30:00|13799.8|13789.8|13808.8|13797.8|13809.8|13798.8|13797.8|13786.8|279
1649316900000|2022-04-07 07:35:00|13809.8|13798.8|13801.8|13790.8|13810.8|13799.8|13799.8|13788.8|277
1649317200000|2022-04-07 07:40:00|13802.8|13791.8|13798.8|13786.8|13803.8|13791.8|13797.8|13786.8|288
1649317500000|2022-04-07 07:45:00|13799.8|13787.8|13804.8|13793.8|13804.8|13793.8|13796.8|13785.8|539
1649317800000|2022-04-07 07:50:00|13803.8|13792.8|13803.8|13792.8|13808.8|13797.8|13801.8|13790.8|268
1649318100000|2022-04-07 07:55:00|13802.8|13791.8|13804.8|13793.8|13804.8|13793.8|13797.8|13786.8|312
1649318400000|2022-04-07 08:00:00|13799.7|13788.7|13792.7|13781.7|13799.7|13788.7|13785.7|13774.7|620
1649318700000|2022-04-07 08:05:00|13791.7|13780.7|13789.7|13778.7|13795.7|13784.7|13787.7|13776.7|457
1649319000000|2022-04-07 08:10:00|13788.7|13777.7|13776.7|13765.7|13789.7|13778.7|13775.7|13763.7|699
1649319300000|2022-04-07 08:15:00|13777.7|13764.7|13786.7|13775.7|13792.7|13781.7|13777.7|13764.7|1003
1649319600000|2022-04-07 08:20:00|13787.7|13776.7|13793.7|13781.7|13796.7|13785.7|13786.7|13774.7|360
1649319900000|2022-04-07 08:25:00|13792.7|13782.7|13796.7|13785.7|13797.7|13785.7|13792.7|13781.7|692
1649320200000|2022-04-07 08:30:00|13795.8|13771.8|13799.2|13775.2|13805.5|13781.5|13792.4|13768.4|0
1649320500000|2022-04-07 08:35:00|13799.4|13775.4|13785.6|13761.6|13803.8|13779.8|13784.8|13760.8|379
1649320800000|2022-04-07 08:40:00|13785.7|13761.7|13803.1|13779.1|13805.4|13781.4|13784.9|13760.9|0
1649321100000|2022-04-07 08:45:00|13803.3|13779.3|13809.6|13785.6|13809.6|13785.6|13801|13777|0
1649321400000|2022-04-07 08:50:00|13809.3|13785.3|13822.6|13798.6|13822.9|13798.9|13807.4|13783.4|0
1649321700000|2022-04-07 08:55:00|13822.3|13798.3|13830.4|13806.4|13832.8|13808.8|13815.5|13791.5|0
1649322000000|2022-04-07 09:00:00|13830.7|13806.7|13805.7|13793.7|13831.6|13807.6|13804.7|13792.7|386
1649322300000|2022-04-07 09:05:00|13806.7|13794.7|13800.7|13788.7|13806.7|13795.7|13799.7|13788.7|208
1649322600000|2022-04-07 09:10:00|13799.7|13787.7|13800.7|13789.7|13800.7|13789.7|13797.7|13786.7|117
1649322900000|2022-04-07 09:15:00|13799.7|13787.7|13801.7|13790.7|13809.7|13798.7|13795.7|13783.7|489
1649323200000|2022-04-07 09:20:00|13802.7|13791.7|13802.7|13791.7|13810.7|13798.7|13800.7|13789.7|143
1649323500000|2022-04-07 09:25:00|13803.7|13790.7|13801.7|13789.7|13803.7|13791.7|13796.7|13785.7|144
1649323800000|2022-04-07 09:30:00|13802.7|13790.7|13796.7|13785.7|13803.7|13792.7|13795.7|13784.7|271
1649324100000|2022-04-07 09:35:00|13794.7|13783.7|13797.7|13786.7|13797.7|13786.7|13791.7|13780.7|363
1649324400000|2022-04-07 09:40:00|13798.7|13787.7|13797.7|13786.7|13800.7|13789.7|13794.7|13783.7|195
1649324700000|2022-04-07 09:45:00|13798.7|13785.7|13795.7|13784.7|13799.7|13788.7|13795.7|13784.7|181
1649325000000|2022-04-07 09:50:00|13796.7|13783.7|13797.7|13786.7|13798.7|13786.7|13793.7|13782.7|194
1649325300000|2022-04-07 09:55:00|13798.7|13785.7|13800.7|13789.7|13804.7|13793.7|13798.7|13785.7|94
1649325600000|2022-04-07 10:00:00|13799.7|13788.7|13801.7|13790.7|13807.7|13796.7|13799.7|13788.7|260
1649325900000|2022-04-07 10:05:00|13802.7|13791.7|13801.7|13790.7|13803.7|13791.7|13800.7|13789.7|115
1649326200000|2022-04-07 10:10:00|13800.7|13789.7|13804.7|13793.7|13804.7|13793.7|13799.7|13788.7|106
1649326500000|2022-04-07 10:15:00|13805.7|13794.7|13801.7|13790.7|13805.7|13794.7|13798.7|13787.7|155
1649326800000|2022-04-07 10:20:00|13800.7|13789.7|13799.7|13788.7|13803.7|13792.7|13799.7|13788.7|98
1649327100000|2022-04-07 10:25:00|13800.7|13789.7|13802.7|13790.7|13804.7|13793.7|13799.7|13787.7|43
1649327400000|2022-04-07 10:30:00|13801.7|13791.7|13798.7|13787.7|13801.7|13791.7|13797.7|13785.7|127
1649327700000|2022-04-07 10:35:00|13799.7|13788.7|13801.7|13789.7|13802.7|13791.7|13797.7|13786.7|77
1649328000000|2022-04-07 10:40:00|13802.7|13790.7|13799.7|13788.7|13802.7|13790.7|13797.7|13786.7|80
1649328300000|2022-04-07 10:45:00|13800.7|13789.7|13803.7|13792.7|13805.7|13794.7|13799.7|13787.7|65
1649328600000|2022-04-07 10:50:00|13804.7|13793.7|13804.7|13793.7|13805.7|13794.7|13802.7|13790.7|26
1649328900000|2022-04-07 10:55:00|13803.7|13792.7|13803.7|13792.7|13806.7|13795.7|13802.7|13790.7|83
1649329200000|2022-04-07 11:00:00|13802.7|13791.7|13801.7|13790.7|13805.7|13794.7|13797.7|13786.7|255
1649329500000|2022-04-07 11:05:00|13802.7|13791.7|13815.7|13802.7|13832.7|13821.7|13801.7|13789.7|919
1649329800000|2022-04-07 11:10:00|13813.7|13801.7|13827.7|13815.7|13828.7|13817.7|13811.7|13798.7|224
1649330100000|2022-04-07 11:15:00|13826.7|13816.7|13822.7|13811.7|13827.7|13816.7|13820.7|13808.7|247
1649330400000|2022-04-07 11:20:00|13821.7|13810.7|13815.7|13804.7|13824.7|13812.7|13815.7|13804.7|198
1649330700000|2022-04-07 11:25:00|13814.7|13803.7|13809.7|13796.7|13815.7|13803.7|13809.7|13796.7|75
1649331000000|2022-04-07 11:30:00|13810.7|13797.7|13811.7|13800.7|13813.7|13802.7|13808.7|13796.7|116
1649331300000|2022-04-07 11:35:00|13812.7|13799.7|13813.7|13802.7|13814.7|13803.7|13809.7|13797.7|112
1649331600000|2022-04-07 11:40:00|13812.7|13801.7|13814.7|13803.7|13819.7|13808.7|13811.7|13800.7|211
1649331900000|2022-04-07 11:45:00|13813.7|13802.7|13805.7|13793.7|13813.7|13803.7|13802.7|13791.7|201
1649332200000|2022-04-07 11:50:00|13804.7|13794.7|13801.7|13790.7|13808.7|13797.7|13801.7|13790.7|97
1649332500000|2022-04-07 11:55:00|13802.7|13791.7|13802.7|13791.7|13809.7|13798.7|13800.7|13789.7|99
1649332800000|2022-04-07 12:00:00|13804.7|13792.7|13798.7|13787.7|13807.7|13795.7|13797.7|13786.7|119
1649333100000|2022-04-07 12:05:00|13799.7|13788.7|13803.7|13791.7|13804.7|13793.7|13798.7|13788.7|57
1649333400000|2022-04-07 12:10:00|13802.7|13790.7|13798.7|13786.7|13804.7|13793.7|13798.7|13786.7|54
1649333700000|2022-04-07 12:15:00|13797.7|13787.7|13805.7|13793.7|13806.7|13794.7|13796.7|13785.7|233
1649334000000|2022-04-07 12:20:00|13804.7|13792.7|13799.7|13787.7|13806.7|13795.7|13797.7|13786.7|57
1649334300000|2022-04-07 12:25:00|13798.7|13788.7|13798.7|13787.7|13799.7|13788.7|13796.7|13784.7|63
1649334600000|2022-04-07 12:30:00|13799.7|13788.7|13801.7|13790.7|13801.7|13790.7|13797.7|13786.7|96
1649334900000|2022-04-07 12:35:00|13802.7|13791.7|13796.7|13785.7|13803.7|13792.7|13795.7|13783.7|75
1649335200000|2022-04-07 12:40:00|13797.7|13786.7|13793.7|13782.7|13797.7|13786.7|13793.7|13782.7|49
1649335500000|2022-04-07 12:45:00|13794.7|13783.7|13797.7|13786.7|13798.7|13787.7|13792.7|13781.7|213
1649335800000|2022-04-07 12:50:00|13796.7|13785.7|13791.7|13779.7|13798.7|13787.7|13786.7|13775.7|315
1649336100000|2022-04-07 12:55:00|13792.7|13780.7|13794.7|13783.7|13795.7|13784.7|13788.7|13777.7|164
1649336400000|2022-04-07 13:00:00|13795.7|13784.7|13788.7|13776.7|13799.7|13788.7|13787.7|13776.7|285
1649336700000|2022-04-07 13:05:00|13789.7|13777.7|13790.7|13779.7|13792.7|13781.7|13786.7|13775.7|121
1649337000000|2022-04-07 13:10:00|13791.7|13780.7|13796.7|13785.7|13796.7|13785.7|13791.7|13780.7|114
1649337300000|2022-04-07 13:15:00|13797.7|13784.7|13799.7|13788.7|13799.7|13788.7|13793.7|13781.7|167
1649337600000|2022-04-07 13:20:00|13798.7|13787.7|13795.7|13783.7|13798.7|13787.7|13793.7|13781.7|48
1649337900000|2022-04-07 13:25:00|13796.7|13784.7|13797.7|13786.7|13799.7|13788.7|13794.7|13783.7|187
1649338200000|2022-04-07 13:30:00|13798.7|13787.7|13815.7|13804.7|13816.7|13805.7|13788.7|13777.7|924
1649338500000|2022-04-07 13:35:00|13814.7|13803.7|13803.7|13792.7|13816.7|13804.7|13793.7|13782.7|505
1649338800000|2022-04-07 13:40:00|13804.7|13793.7|13790.7|13778.7|13804.7|13793.7|13789.7|13777.7|445
1649339100000|2022-04-07 13:45:00|13791.7|13779.7|13784.7|13772.7|13794.7|13782.7|13781.7|13770.7|367
1649339400000|2022-04-07 13:50:00|13783.7|13773.7|13789.7|13777.7|13794.7|13783.7|13783.7|13772.7|223
1649339700000|2022-04-07 13:55:00|13790.7|13778.7|13790.7|13778.7|13791.7|13780.7|13783.7|13772.7|401
1649340000000|2022-04-07 14:00:00|13789.7|13779.7|13783.7|13772.7|13799.7|13788.7|13783.7|13772.7|406
1649340300000|2022-04-07 14:05:00|13784.7|13771.7|13773.7|13761.7|13786.7|13775.7|13771.7|13759.7|889
1649340600000|2022-04-07 14:10:00|13772.7|13762.7|13778.7|13766.7|13779.7|13768.7|13772.7|13761.7|267
1649340900000|2022-04-07 14:15:00|13777.7|13765.7|13772.7|13761.7|13778.7|13767.7|13770.7|13759.7|323
1649341200000|2022-04-07 14:20:00|13771.7|13760.7|13772.7|13761.7|13774.7|13763.7|13768.7|13757.7|197
1649341500000|2022-04-07 14:25:00|13773.7|13762.7|13768.7|13756.7|13776.7|13765.7|13768.7|13756.7|255
1649341800000|2022-04-07 14:30:00|13769.7|13757.7|13779.7|13768.7|13780.7|13769.7|13768.7|13756.7|347
1649342100000|2022-04-07 14:35:00|13780.7|13767.7|13777.7|13765.7|13784.7|13773.7|13774.7|13763.7|230
1649342400000|2022-04-07 14:40:00|13776.7|13764.7|13766.7|13755.7|13776.7|13764.7|13765.7|13753.7|328
1649342700000|2022-04-07 14:45:00|13767.7|13756.7|13762.7|13751.7|13768.7|13757.7|13760.7|13749.7|244
1649343000000|2022-04-07 14:50:00|13763.7|13752.7|13767.7|13755.7|13769.7|13758.7|13763.7|13752.7|118
1649343300000|2022-04-07 14:55:00|13766.7|13754.7|13768.7|13756.7|13770.7|13759.7|13765.7|13754.7|105
1649343600000|2022-04-07 15:00:00|13767.7|13755.7|13775.7|13763.7|13778.7|13767.7|13767.7|13755.7|284
1649343900000|2022-04-07 15:05:00|13774.7|13762.7|13770.7|13758.7|13776.7|13764.7|13769.7|13758.7|151
1649344200000|2022-04-07 15:10:00|13769.7|13759.7|13768.7|13757.7|13773.7|13761.7|13764.7|13752.7|187
1649344500000|2022-04-07 15:15:00|13767.7|13756.7|13763.7|13752.7|13768.7|13757.7|13762.7|13751.7|265
1649344800000|2022-04-07 15:20:00|13762.7|13751.7|13759.7|13748.7|13764.7|13753.7|13757.7|13745.7|415
1649345100000|2022-04-07 15:25:00|13758.7|13747.7|13748.7|13737.7|13760.7|13749.7|13746.7|13734.7|702
1649345400000|2022-04-07 15:30:00|13749.7|13738.7|13743.7|13732.7|13751.7|13739.7|13741.7|13729.7|570
1649345700000|2022-04-07 15:35:00|13744.7|13733.7|13748.7|13737.7|13751.7|13740.7|13742.7|13731.7|646
1649346000000|2022-04-07 15:40:00|13749.7|13736.7|13748.7|13736.7|13752.7|13741.7|13745.7|13734.7|647
1649346300000|2022-04-07 15:45:00|13747.7|13737.7|13747.7|13736.7|13756.7|13745.7|13747.7|13735.7|303
1649346600000|2022-04-07 15:50:00|13746.7|13735.7|13738.7|13727.7|13748.7|13737.7|13738.7|13727.7|379
1649346900000|2022-04-07 15:55:00|13739.7|13728.7|13742.7|13730.7|13745.7|13734.7|13738.7|13727.7|264
1649347200000|2022-04-07 16:00:00|13741.7|13729.7|13742.7|13731.7|13747.7|13736.7|13741.7|13729.7|159
1649347500000|2022-04-07 16:05:00|13743.7|13732.7|13746.7|13735.7|13748.7|13736.7|13742.7|13731.7|278
1649347800000|2022-04-07 16:10:00|13747.7|13736.7|13745.7|13733.7|13751.7|13740.7|13743.7|13732.7|306
1649348100000|2022-04-07 16:15:00|13746.7|13734.7|13744.7|13733.7|13747.7|13735.7|13742.7|13731.7|144
1649348400000|2022-04-07 16:20:00|13743.7|13732.7|13744.7|13733.7|13749.7|13738.7|13742.7|13731.7|202
1649348700000|2022-04-07 16:25:00|13743.7|13732.7|13742.7|13731.7|13747.7|13736.7|13740.7|13729.7|226
1649349000000|2022-04-07 16:30:00|13741.7|13730.7|13748.7|13737.7|13750.7|13738.7|13741.7|13730.7|317
1649349300000|2022-04-07 16:35:00|13747.7|13736.7|13746.7|13735.7|13752.7|13740.7|13745.7|13733.7|159
1649349600000|2022-04-07 16:40:00|13747.7|13736.7|13746.7|13734.7|13748.7|13737.7|13745.7|13734.7|133
1649349900000|2022-04-07 16:45:00|13745.7|13733.7|13741.7|13729.7|13749.7|13738.7|13741.7|13729.7|128
1649350200000|2022-04-07 16:50:00|13740.7|13730.7|13742.7|13730.7|13744.7|13732.7|13740.7|13729.7|107
1649350500000|2022-04-07 16:55:00|13743.7|13731.7|13746.7|13735.7|13746.7|13735.7|13742.7|13730.7|120
1649350800000|2022-04-07 17:00:00|13745.7|13734.7|13757.7|13745.7|13759.7|13747.7|13745.7|13734.7|282
1649351100000|2022-04-07 17:05:00|13756.7|13746.7|13759.7|13747.7|13762.7|13751.7|13755.7|13744.7|294
1649351400000|2022-04-07 17:10:00|13758.7|13746.7|13765.7|13753.7|13772.7|13761.7|13757.7|13746.7|362
1649351700000|2022-04-07 17:15:00|13764.7|13754.7|13769.7|13757.7|13772.7|13761.7|13763.7|13752.7|179
1649352000000|2022-04-07 17:20:00|13770.7|13758.7|13769.7|13757.7|13773.7|13762.7|13768.7|13756.7|297
1649352300000|2022-04-07 17:25:00|13770.7|13758.7|13776.7|13764.7|13778.7|13767.7|13769.7|13757.7|166
1649352600000|2022-04-07 17:30:00|13775.7|13765.7|13772.7|13761.7|13779.7|13768.7|13772.7|13760.7|148
1649352900000|2022-04-07 17:35:00|13771.7|13760.7|13770.7|13759.7|13779.7|13767.7|13769.7|13758.7|126
1649353200000|2022-04-07 17:40:00|13771.7|13760.7|13770.7|13759.7|13774.7|13763.7|13770.7|13759.7|139
1649353500000|2022-04-07 17:45:00|13769.7|13758.7|13770.7|13758.7|13776.7|13765.7|13768.7|13757.7|196
1649353800000|2022-04-07 17:50:00|13769.7|13759.7|13772.7|13760.7|13773.7|13762.7|13768.7|13757.7|178
1649354100000|2022-04-07 17:55:00|13771.7|13759.7|13784.7|13773.7|13786.7|13775.7|13770.7|13759.7|469
1649354400000|2022-04-07 18:00:00|13785.7|13774.7|13785.7|13773.7|13791.7|13780.7|13782.7|13771.7|404
1649354700000|2022-04-07 18:05:00|13784.7|13772.7|13785.7|13774.7|13786.7|13774.7|13778.7|13767.7|179
1649355000000|2022-04-07 18:10:00|13784.7|13773.7|13782.7|13770.7|13785.7|13774.7|13780.7|13769.7|113
1649355300000|2022-04-07 18:15:00|13781.7|13771.7|13774.7|13763.7|13782.7|13771.7|13774.7|13763.7|212
1649355600000|2022-04-07 18:20:00|13775.7|13764.7|13779.7|13768.7|13781.7|13770.7|13774.7|13763.7|231
1649355900000|2022-04-07 18:25:00|13780.7|13769.7|13780.7|13768.7|13790.7|13778.7|13779.7|13768.7|230
1649356200000|2022-04-07 18:30:00|13779.7|13767.7|13778.7|13767.7|13781.7|13770.7|13776.7|13765.7|117
1649356500000|2022-04-07 18:35:00|13779.7|13768.7|13780.7|13769.7|13780.7|13769.7|13775.7|13764.7|112
1649356800000|2022-04-07 18:40:00|13779.7|13767.7|13781.7|13771.7|13783.7|13772.7|13775.7|13764.7|210
1649357100000|2022-04-07 18:45:00|13782.2|13772.2|13787.7|13777.7|13791.2|13781.2|13779.7|13769.7|392
1649357400000|2022-04-07 18:50:00|13787.2|13777.2|13793.7|13783.7|13794.2|13784.2|13785.2|13775.2|372
1649357700000|2022-04-07 18:55:00|13794.2|13784.2|13806.2|13796.2|13807.2|13797.2|13793.7|13783.7|423
1649358000000|2022-04-07 19:00:00|13803.2|13793.2|13816.7|13806.7|13817.2|13807.2|13803.2|13793.2|308
1649358300000|2022-04-07 19:05:00|13816.2|13806.2|13817.7|13807.7|13819.7|13809.7|13814.2|13804.2|151
1649358600000|2022-04-07 19:10:00|13817.2|13807.2|13822.2|13812.2|13823.7|13813.7|13816.2|13806.2|310
1649358900000|2022-04-07 19:15:00|13821.7|13811.7|13818.2|13808.2|13824.2|13814.2|13817.7|13807.7|78
1649359200000|2022-04-07 19:20:00|13817.7|13807.7|13810.7|13800.7|13817.7|13807.7|13808.2|13798.2|265
1649359500000|2022-04-07 19:25:00|13811.2|13801.2|13808.7|13798.7|13814.2|13804.2|13807.2|13797.2|140
1649359800000|2022-04-07 19:30:00|13808.2|13798.2|13815.2|13805.2|13815.2|13805.2|13806.7|13796.7|164
1649360100000|2022-04-07 19:35:00|13814.7|13804.7|13817.2|13807.2|13817.2|13807.2|13813.2|13803.2|91
1649360400000|2022-04-07 19:40:00|13816.7|13806.7|13821.2|13811.2|13822.2|13812.2|13816.2|13806.2|223
1649360700000|2022-04-07 19:45:00|13821.7|13811.7|13816.2|13806.2|13824.2|13814.2|13811.2|13801.2|162
1649361000000|2022-04-07 19:50:00|13814.2|13804.2|13798.2|13788.2|13816.7|13806.7|13795.2|13785.2|322
1649361300000|2022-04-07 19:55:00|13797.2|13787.2|13792.7|13782.7|13798.2|13788.2|13789.2|13779.2|462
1649361600000|2022-04-07 20:00:00|13793.2|13783.2|13800.7|13790.7|13802.2|13792.2|13793.2|13783.2|243
1649361900000|2022-04-07 20:05:00|13801.2|13791.2|13802.2|13792.2|13803.7|13793.7|13799.7|13789.7|52
1649362200000|2022-04-07 20:10:00|13801.7|13791.7|13801.7|13791.7|13802.7|13792.7|13800.7|13790.7|11
1649362500000|2022-04-07 20:15:00|13801.2|13791.2|13800.7|13790.7|13801.2|13791.2|13799.7|13789.7|16
1649362800000|2022-04-07 20:20:00|13800.2|13790.2|13801.2|13791.2|13801.2|13791.2|13798.7|13788.7|69
1649363100000|2022-04-07 20:25:00|13800.7|13790.7|13799.2|13789.2|13802.2|13792.2|13798.2|13788.2|57
1649363400000|2022-04-07 20:30:00|13799.7|13789.7|13799.7|13789.7|13800.2|13790.2|13798.2|13788.2|24
1649363700000|2022-04-07 20:35:00|13800.2|13790.2|13801.2|13791.2|13801.2|13791.2|13799.7|13789.7|7
1649364000000|2022-04-07 20:40:00|13802.7|13792.7|13801.7|13791.7|13803.2|13793.2|13801.2|13791.2|39
1649364300000|2022-04-07 20:45:00|13800.7|13790.7|13800.7|13790.7|13801.2|13791.2|13799.2|13789.2|44
1649364600000|2022-04-07 20:50:00|13800.2|13790.2|13800.7|13790.7|13800.7|13790.7|13800.2|13790.2|4
1649364900000|2022-04-07 20:55:00|13801.2|13791.2|13800.7|13790.7|13801.2|13791.2|13800.2|13790.2|26
1649365200000|2022-04-07 21:00:00|13801.2|13791.2|13800.7|13790.7|13802.2|13792.2|13800.7|13790.7|3
1649365800000|2022-04-07 21:10:00|13800.2|13790.2|13805.7|13795.7|13805.7|13795.7|13798.2|13788.2|37
1649366100000|2022-04-07 21:15:00|13810.6|13786.6|13809|13785|13810.6|13786.6|13808.7|13784.7|0
1649366400000|2022-04-07 21:20:00|13809.2|13785.2|13809.2|13785.2|13810.2|13786.2|13809|13785|0
1649366700000|2022-04-07 21:25:00|13809|13785|13810|13786|13811.9|13787.9|13809|13785|0
1649367000000|2022-04-07 21:30:00|13810.8|13786.8|13811|13787|13811|13787|13810.8|13786.8|0
1649367300000|2022-04-07 21:35:00|13811.5|13787.5|13812.2|13788.2|13812.4|13788.4|13810.7|13786.7|0
1649367600000|2022-04-07 21:40:00|13812.3|13788.3|13812.9|13788.9|13812.9|13788.9|13811.9|13787.9|0
1649367900000|2022-04-07 21:45:00|13812.6|13788.6|13813.1|13789.1|13813.6|13789.6|13812.6|13788.6|0
1649368200000|2022-04-07 21:50:00|13812.8|13788.8|13812.8|13788.8|13812.9|13788.9|13812.7|13788.7|0
1649368500000|2022-04-07 21:55:00|13812.7|13788.7|13811.7|13787.7|13813.7|13789.7|13811.7|13787.7|0
1649368800000|2022-04-07 22:00:00|13810.7|13786.7|13817.1|13793.1|13817.1|13793.1|13810.7|13786.7|0
1649369100000|2022-04-07 22:05:00|13816.5|13792.5|13815.9|13791.9|13816.8|13792.8|13814.1|13790.1|0
1649369400000|2022-04-07 22:10:00|13816.2|13792.2|13819|13795|13820.2|13796.2|13815.3|13791.3|0
1649369700000|2022-04-07 22:15:00|13819.3|13795.3|13817.1|13793.1|13819.6|13795.6|13817.1|13793.1|0
1649370000000|2022-04-07 22:20:00|13817.4|13793.4|13817.8|13793.8|13819|13795|13817.1|13793.1|0
1649370300000|2022-04-07 22:25:00|13817.4|13793.4|13819.1|13795.1|13820.3|13796.3|13816.5|13792.5|0
1649370600000|2022-04-07 22:30:00|13819.7|13795.7|13818.5|13794.5|13820.3|13796.3|13818.5|13794.5|0
1649370900000|2022-04-07 22:35:00|13819.1|13795.1|13819.1|13795.1|13819.7|13795.7|13818.5|13794.5|0
1649371200000|2022-04-07 22:40:00|13820.3|13796.3|13820.3|13796.3|13820.3|13796.3|13819.7|13795.7|0
1649371500000|2022-04-07 22:45:00|13819.1|13795.1|13819.1|13795.1|13820.3|13796.3|13818.5|13794.5|0
1649371800000|2022-04-07 22:50:00|13818.8|13794.8|13817.3|13793.3|13819.1|13795.1|13816.6|13792.6|0
1649372100000|2022-04-07 22:55:00|13816.9|13792.9|13819.7|13795.7|13819.7|13795.7|13816.9|13792.9|0
1649372400000|2022-04-07 23:00:00|13819.4|13795.4|13816.6|13792.6|13820.3|13796.3|13816|13792|0
1649372700000|2022-04-07 23:05:00|13816.9|13792.9|13817.9|13793.9|13818.5|13794.5|13816.9|13792.9|0
1649373000000|2022-04-07 23:10:00|13818.1|13794.1|13824.6|13800.6|13824.9|13800.9|13817.2|13793.2|0
1649373300000|2022-04-07 23:15:00|13824.3|13800.3|13821.5|13797.5|13824.6|13800.6|13821.2|13797.2|0
1649373600000|2022-04-07 23:20:00|13821.8|13797.8|13823.4|13799.4|13824|13800|13821.5|13797.5|0
1649373900000|2022-04-07 23:25:00|13824|13800|13825.8|13801.8|13827.7|13803.7|13823.4|13799.4|0
1649374200000|2022-04-07 23:30:00|13826.1|13802.1|13832.8|13808.8|13833.1|13809.1|13825.8|13801.8|0
1649374500000|2022-04-07 23:35:00|13833.1|13809.1|13834.6|13810.6|13834.6|13810.6|13832.2|13808.2|0
1649374800000|2022-04-07 23:40:00|13834.3|13810.3|13835.8|13811.8|13837.7|13813.7|13834|13810|0
1649375100000|2022-04-07 23:45:00|13835.5|13811.5|13838.3|13814.3|13838.3|13814.3|13834|13810|0
1649375400000|2022-04-07 23:50:00|13837.7|13813.7|13840.9|13816.9|13842.1|13818.1|13837.7|13813.7|0
1649375700000|2022-04-07 23:55:00|13841.5|13817.5|13840.7|13816.7|13843.3|13819.3|13840.7|13816.7|0
1649376000000|2022-04-08 00:00:00|13840|13816|13847.1|13823.1|13847.1|13823.1|13835.1|13811.1|0
1649376300000|2022-04-08 00:05:00|13846.4|13822.4|13845.8|13821.8|13848.3|13824.3|13844.6|13820.6|0
1649376600000|2022-04-08 00:10:00|13845.2|13821.2|13841.2|13817.2|13845.2|13821.2|13840.6|13816.6|0
1649376900000|2022-04-08 00:15:00|13841.8|13817.8|13832.6|13808.6|13841.8|13817.8|13830.5|13806.5|0
1649377200000|2022-04-08 00:20:00|13832|13808|13823.4|13799.4|13834.5|13810.5|13822.3|13798.3|0
1649377500000|2022-04-08 00:25:00|13822.5|13798.5|13807.6|13783.6|13825.3|13801.3|13807.3|13783.3|0
1649377800000|2022-04-08 00:30:00|13807.3|13783.3|13805.5|13781.5|13812.5|13788.5|13805.5|13781.5|0
1649378100000|2022-04-08 00:35:00|13805.8|13781.8|13809.1|13785.1|13809.5|13785.5|13805.5|13781.5|0
1649378400000|2022-04-08 00:40:00|13808.8|13784.8|13808.8|13784.8|13811|13787|13806.7|13782.7|0
1649378700000|2022-04-08 00:45:00|13809.1|13785.1|13810.7|13786.7|13813.4|13789.4|13807.9|13783.9|0
1649379000000|2022-04-08 00:50:00|13810.4|13786.4|13815.3|13791.3|13815.7|13791.7|13809.4|13785.4|0
1649379300000|2022-04-08 00:55:00|13815|13791|13820.5|13796.5|13820.5|13796.5|13812.2|13788.2|0
1649379600000|2022-04-08 01:00:00|13782.7|13772.7|13772.2|13762.2|13805.7|13795.7|13769.2|13759.2|1915
1649379900000|2022-04-08 01:05:00|13772.7|13762.7|13786.2|13776.2|13789.2|13779.2|13763.2|13753.2|917
1649380200000|2022-04-08 01:10:00|13785.7|13775.7|13776.7|13766.7|13787.2|13777.2|13770.2|13760.2|556
1649380500000|2022-04-08 01:15:00|13776.2|13766.2|13764.7|13754.7|13799.2|13789.2|13748.7|13738.7|2100
1649380800000|2022-04-08 01:20:00|13765.2|13755.2|13781.7|13771.7|13784.2|13774.2|13754.7|13744.7|1826
1649381100000|2022-04-08 01:25:00|13782.2|13772.2|13843.7|13833.7|13855.7|13845.7|13777.7|13767.7|4998
1649381400000|2022-04-08 01:30:00|13839.7|13829.7|13868.2|13858.2|13884.7|13874.7|13827.7|13817.7|16163
1649381700000|2022-04-08 01:35:00|13867.2|13857.2|13823.7|13813.7|13880.7|13870.7|13818.2|13808.2|6166
1649382000000|2022-04-08 01:40:00|13824.2|13814.2|13842.2|13832.2|13842.2|13832.2|13795.7|13785.7|6248
1649382300000|2022-04-08 01:45:00|13839.7|13829.7|13858.7|13848.7|13872.7|13862.7|13828.7|13818.7|5558
1649382600000|2022-04-08 01:50:00|13859.7|13849.7|13832.7|13822.7|13859.7|13849.7|13832.7|13822.7|3806
1649382900000|2022-04-08 01:55:00|13831.7|13821.7|13864.7|13854.7|13876.7|13866.7|13829.7|13819.7|5718
1649383200000|2022-04-08 02:00:00|13865.7|13855.7|13818.7|13808.7|13882.7|13872.7|13817.7|13807.7|5220
1649383500000|2022-04-08 02:05:00|13817.7|13807.7|13832.7|13822.7|13839.7|13829.7|13812.7|13802.7|3462
1649383800000|2022-04-08 02:10:00|13834.7|13824.7|13803.7|13793.7|13836.7|13826.7|13796.7|13786.7|3527
1649384100000|2022-04-08 02:15:00|13802.7|13792.7|13788.7|13778.7|13810.7|13800.7|13774.7|13764.7|4345
1649384400000|2022-04-08 02:20:00|13786.7|13776.7|13799.7|13789.7|13826.7|13816.7|13781.7|13771.7|3801
1649384700000|2022-04-08 02:25:00|13797.7|13787.7|13831.7|13821.7|13834.7|13824.7|13789.7|13779.7|3228
1649385000000|2022-04-08 02:30:00|13829.7|13819.7|13849.7|13839.7|13859.7|13849.7|13823.7|13813.7|3471
1649385300000|2022-04-08 02:35:00|13848.7|13838.7|13836.7|13826.7|13850.7|13840.7|13822.7|13812.7|2839
1649385600000|2022-04-08 02:40:00|13838.7|13828.7|13880.7|13870.7|13881.7|13871.7|13832.7|13822.7|4343
1649385900000|2022-04-08 02:45:00|13882.7|13872.7|13882.7|13872.7|13907.7|13897.7|13876.7|13866.7|5059
1649386200000|2022-04-08 02:50:00|13881.7|13871.7|13893.7|13883.7|13910.7|13900.7|13872.7|13862.7|4025
1649386500000|2022-04-08 02:55:00|13892.7|13882.7|13880.7|13870.7|13901.7|13891.7|13879.7|13869.7|2219
1649386800000|2022-04-08 03:00:00|13881.7|13871.7|13879.7|13869.7|13906.7|13896.7|13877.7|13867.7|2774
1649387100000|2022-04-08 03:05:00|13878.7|13868.7|13887.7|13877.7|13894.7|13884.7|13871.7|13861.7|2638
1649387400000|2022-04-08 03:10:00|13885.7|13875.7|13895.7|13885.7|13908.7|13898.7|13877.7|13867.7|2582
1649387700000|2022-04-08 03:15:00|13893.7|13883.7|13875.7|13865.7|13893.7|13883.7|13871.7|13861.7|1885
1649388000000|2022-04-08 03:20:00|13874.7|13864.7|13902.7|13892.7|13908.7|13898.7|13869.7|13859.7|2478
1649388300000|2022-04-08 03:25:00|13901.7|13891.7|13877.7|13867.7|13904.7|13894.7|13868.7|13858.7|1676
1649388600000|2022-04-08 03:30:00|13878.7|13868.7|13878.7|13868.7|13882.7|13872.7|13872.7|13862.7|251
1649388900000|2022-04-08 03:35:00|13877.7|13867.7|13877.7|13867.7|13880.7|13870.7|13876.7|13866.7|178
1649389200000|2022-04-08 03:40:00|13878.7|13868.7|13878.7|13868.7|13882.7|13872.7|13876.7|13866.7|167
1649389500000|2022-04-08 03:45:00|13877.7|13867.7|13879.7|13869.7|13883.7|13873.7|13876.7|13866.7|128
1649389800000|2022-04-08 03:50:00|13881.7|13871.7|13873.7|13863.7|13882.7|13872.7|13873.7|13863.7|146
1649390100000|2022-04-08 03:55:00|13875.7|13865.7|13877.7|13867.7|13879.7|13869.7|13874.7|13864.7|112
1649390400000|2022-04-08 04:00:00|13876.7|13866.7|13875.7|13865.7|13879.7|13869.7|13874.7|13864.7|135
1649390700000|2022-04-08 04:05:00|13877.7|13867.7|13878.7|13868.7|13879.7|13869.7|13876.7|13866.7|62
1649391000000|2022-04-08 04:10:00|13877.7|13867.7|13879.7|13869.7|13879.7|13869.7|13876.7|13866.7|119
1649391300000|2022-04-08 04:15:00|13878.7|13868.7|13873.7|13863.7|13880.7|13870.7|13870.7|13860.7|166
1649391600000|2022-04-08 04:20:00|13874.7|13864.7|13871.7|13861.7|13876.7|13866.7|13871.7|13861.7|171
1649391900000|2022-04-08 04:25:00|13872.7|13862.7|13874.7|13864.7|13875.7|13865.7|13868.7|13858.7|426
1649392200000|2022-04-08 04:30:00|13875.7|13865.7|13877.7|13867.7|13879.7|13869.7|13874.7|13864.7|88
1649392500000|2022-04-08 04:35:00|13876.7|13866.7|13879.7|13869.7|13880.7|13870.7|13876.7|13866.7|41
1649392800000|2022-04-08 04:40:00|13880.7|13870.7|13877.7|13867.7|13881.7|13871.7|13877.7|13867.7|75
1649393100000|2022-04-08 04:45:00|13878.7|13868.7|13876.7|13866.7|13878.7|13868.7|13876.7|13866.7|108
1649393400000|2022-04-08 04:50:00|13877.7|13867.7|13875.7|13865.7|13877.7|13867.7|13875.7|13865.7|64
1649393700000|2022-04-08 04:55:00|13876.7|13866.7|13877.7|13867.7|13877.7|13867.7|13874.7|13864.7|141
1649394000000|2022-04-08 05:00:00|13878.7|13868.7|13877.7|13867.7|13895.7|13885.7|13871.7|13861.7|3082
1649394300000|2022-04-08 05:05:00|13876.7|13866.7|13878.7|13868.7|13880.7|13870.7|13858.7|13848.7|1616
1649394600000|2022-04-08 05:10:00|13877.7|13867.7|13901.7|13891.7|13902.7|13892.7|13874.7|13864.7|1910
1649394900000|2022-04-08 05:15:00|13902.7|13892.7|13948.7|13938.7|13952.7|13942.7|13899.7|13889.7|5093
1649395200000|2022-04-08 05:20:00|13949.7|13939.7|13921.7|13911.7|13953.7|13943.7|13916.7|13906.7|3474
1649395500000|2022-04-08 05:25:00|13922.7|13912.7|13915.7|13905.7|13929.7|13919.7|13912.7|13902.7|2333
1649395800000|2022-04-08 05:30:00|13914.7|13904.7|13929.7|13919.7|13939.7|13929.7|13914.7|13904.7|2257
1649396100000|2022-04-08 05:35:00|13930.7|13920.7|13911.7|13901.7|13930.7|13920.7|13903.7|13893.7|1630
1649396400000|2022-04-08 05:40:00|13910.7|13900.7|13914.7|13904.7|13914.7|13904.7|13897.7|13887.7|2121
1649396700000|2022-04-08 05:45:00|13915.7|13905.7|13901.7|13891.7|13915.7|13905.7|13895.7|13885.7|1361
1649397000000|2022-04-08 05:50:00|13902.7|13892.7|13918.7|13908.7|13921.7|13911.7|13898.7|13888.7|2287
1649397300000|2022-04-08 05:55:00|13917.7|13907.7|13918.7|13908.7|13936.7|13926.7|13912.7|13902.7|2103
1649397600000|2022-04-08 06:00:00|13919.7|13909.7|13911.7|13901.7|13924.7|13914.7|13906.7|13896.7|1490
1649397900000|2022-04-08 06:05:00|13910.7|13900.7|13898.7|13888.7|13921.7|13911.7|13896.7|13886.7|1412
1649398200000|2022-04-08 06:10:00|13899.7|13889.7|13893.7|13883.7|13905.7|13895.7|13881.7|13871.7|1608
1649398500000|2022-04-08 06:15:00|13894.7|13884.7|13895.7|13885.7|13896.7|13886.7|13882.7|13872.7|1286
1649398800000|2022-04-08 06:20:00|13893.7|13883.7|13909.7|13899.7|13917.7|13907.7|13890.7|13880.7|2186
1649399100000|2022-04-08 06:25:00|13908.7|13898.7|13911.7|13901.7|13920.7|13910.7|13905.7|13895.7|1194
1649399400000|2022-04-08 06:30:00|13912.7|13902.7|13890.7|13880.7|13913.7|13903.7|13884.7|13874.7|1866
1649399700000|2022-04-08 06:35:00|13891.7|13881.7|13906.7|13896.7|13907.7|13897.7|13889.7|13879.7|1425
1649400000000|2022-04-08 06:40:00|13905.7|13895.7|13894.7|13884.7|13911.7|13901.7|13889.7|13879.7|2107
1649400300000|2022-04-08 06:45:00|13893.7|13883.7|13897.7|13887.7|13897.7|13887.7|13885.7|13875.7|2724
1649400600000|2022-04-08 06:50:00|13896.7|13886.7|13899.7|13889.7|13904.7|13894.7|13889.7|13879.7|3318
1649400900000|2022-04-08 06:55:00|13901.7|13891.7|13930.7|13920.7|13930.7|13920.7|13895.7|13885.7|4589
1649401200000|2022-04-08 07:00:00|13929.7|13918.7|13914.7|13902.7|13931.7|13920.7|13908.7|13896.7|2257
1649401500000|2022-04-08 07:05:00|13913.7|13900.7|13909.7|13897.7|13914.7|13903.7|13906.7|13894.7|766
1649401800000|2022-04-08 07:10:00|13908.7|13896.7|13910.7|13899.7|13912.7|13900.7|13904.7|13893.7|732
1649402100000|2022-04-08 07:15:00|13911.7|13900.7|13905.7|13893.7|13911.7|13900.7|13903.7|13891.7|1116
1649402400000|2022-04-08 07:20:00|13906.7|13894.7|13903.7|13892.7|13909.7|13898.7|13902.7|13891.7|558
1649402700000|2022-04-08 07:25:00|13902.7|13891.7|13899.7|13888.7|13903.7|13892.7|13897.7|13886.7|480
1649403000000|2022-04-08 07:30:00|13898.7|13887.7|13894.7|13883.7|13899.7|13888.7|13894.7|13883.7|268
1649403300000|2022-04-08 07:35:00|13895.7|13882.7|13900.7|13888.7|13905.7|13894.7|13894.7|13882.7|488
1649403600000|2022-04-08 07:40:00|13901.7|13889.7|13900.7|13889.7|13902.7|13891.7|13897.7|13886.7|296
1649403900000|2022-04-08 07:45:00|13901.7|13888.7|13906.7|13894.7|13908.7|13897.7|13897.7|13886.7|245
1649404200000|2022-04-08 07:50:00|13905.7|13895.7|13914.7|13902.7|13916.7|13905.7|13904.7|13893.7|312
1649404500000|2022-04-08 07:55:00|13915.7|13903.7|13922.7|13910.7|13923.7|13912.7|13908.7|13897.7|427
1649404800000|2022-04-08 08:00:00|13923.7|13911.7|13924.7|13913.7|13927.7|13916.7|13917.7|13906.7|633
1649405100000|2022-04-08 08:05:00|13923.7|13912.7|13921.7|13909.7|13925.7|13913.7|13918.7|13907.7|830
1649405400000|2022-04-08 08:10:00|13922.7|13910.7|13922.7|13911.7|13927.7|13916.7|13921.7|13909.7|554
1649405700000|2022-04-08 08:15:00|13921.7|13910.7|13929.7|13918.7|13930.7|13918.7|13917.7|13906.7|806
1649406000000|2022-04-08 08:20:00|13927.7|13917.7|13929.7|13918.7|13932.7|13920.7|13925.7|13913.7|718
1649406300000|2022-04-08 08:25:00|13930.7|13917.7|13917.7|13904.7|13930.7|13918.7|13913.7|13901.7|1229
1649406600000|2022-04-08 08:30:00|13921.9|13897.9|13918.7|13894.7|13926.9|13902.9|13918.4|13894.4|0
1649406900000|2022-04-08 08:35:00|13918.4|13894.4|13913.4|13889.4|13918.7|13894.7|13911|13887|617
1649407200000|2022-04-08 08:40:00|13913.1|13889.1|13899.2|13875.2|13913.4|13889.4|13899.2|13875.2|0
1649407500000|2022-04-08 08:45:00|13898.9|13874.9|13894.8|13870.8|13899.8|13875.8|13893.8|13869.8|0
1649407800000|2022-04-08 08:50:00|13895.1|13871.1|13886.4|13862.4|13897.9|13873.9|13884.4|13860.4|0
1649408100000|2022-04-08 08:55:00|13886.1|13862.1|13892.9|13868.9|13897|13873|13879.7|13855.7|0
1649408400000|2022-04-08 09:00:00|13911.7|13897.7|13912.7|13900.7|13913.7|13902.7|13900.7|13889.7|753
1649408700000|2022-04-08 09:05:00|13913.7|13901.7|13907.7|13895.7|13913.7|13902.7|13904.7|13893.7|75
1649409000000|2022-04-08 09:10:00|13906.7|13894.7|13907.7|13896.7|13911.7|13899.7|13906.7|13894.7|39
1649409300000|2022-04-08 09:15:00|13906.7|13895.7|13909.7|13897.7|13913.7|13902.7|13905.7|13894.7|168
1649409600000|2022-04-08 09:20:00|13908.7|13898.7|13907.7|13896.7|13910.7|13899.7|13906.7|13895.7|95
1649409900000|2022-04-08 09:25:00|13906.7|13895.7|13908.7|13897.7|13909.7|13898.7|13906.7|13894.7|41
1649410200000|2022-04-08 09:30:00|13907.7|13896.7|13903.7|13892.7|13910.7|13899.7|13898.7|13887.7|459
1649410500000|2022-04-08 09:35:00|13904.7|13891.7|13903.7|13891.7|13905.7|13894.7|13897.7|13886.7|152
1649410800000|2022-04-08 09:40:00|13902.7|13890.7|13900.7|13889.7|13904.7|13893.7|13898.7|13887.7|123
1649411100000|2022-04-08 09:45:00|13901.7|13890.7|13909.7|13897.7|13910.7|13899.7|13899.7|13888.7|215
1649411400000|2022-04-08 09:50:00|13910.7|13898.7|13906.7|13895.7|13911.7|13900.7|13906.7|13895.7|60
1649411700000|2022-04-08 09:55:00|13905.7|13894.7|13907.7|13895.7|13907.7|13896.7|13903.7|13892.7|55
1649412000000|2022-04-08 10:00:00|13906.7|13894.7|13903.7|13892.7|13909.7|13897.7|13902.7|13891.7|139
1649412300000|2022-04-08 10:05:00|13904.7|13893.7|13903.7|13892.7|13904.7|13893.7|13901.7|13890.7|120
1649412600000|2022-04-08 10:10:00|13904.7|13893.7|13897.7|13885.7|13904.7|13893.7|13896.7|13884.7|124
1649412900000|2022-04-08 10:15:00|13895.7|13886.7|13898.7|13886.7|13901.7|13889.7|13894.7|13883.7|94
1649413200000|2022-04-08 10:20:00|13899.7|13887.7|13902.7|13890.7|13902.7|13890.7|13897.7|13886.7|81
1649413500000|2022-04-08 10:25:00|13901.7|13891.7|13902.7|13891.7|13903.7|13892.7|13899.7|13888.7|52
1649413800000|2022-04-08 10:30:00|13901.7|13890.7|13904.7|13892.7|13904.7|13892.7|13899.7|13887.7|141
1649414100000|2022-04-08 10:35:00|13903.7|13893.7|13910.7|13899.7|13910.7|13899.7|13903.7|13892.7|158
1649414400000|2022-04-08 10:40:00|13911.7|13898.7|13912.7|13901.7|13913.7|13901.7|13908.7|13897.7|99
1649414700000|2022-04-08 10:45:00|13911.7|13900.7|13913.7|13901.7|13913.7|13902.7|13908.7|13897.7|101
1649415000000|2022-04-08 10:50:00|13914.7|13902.7|13920.7|13908.7|13921.7|13910.7|13914.7|13902.7|69
1649415300000|2022-04-08 10:55:00|13919.7|13909.7|13920.7|13909.7|13921.7|13910.7|13919.7|13908.7|83
1649415600000|2022-04-08 11:00:00|13921.7|13910.7|13918.7|13907.7|13921.7|13910.7|13918.7|13907.7|29
1649415900000|2022-04-08 11:05:00|13919.7|13908.7|13917.7|13905.7|13919.7|13908.7|13916.7|13905.7|26
1649416200000|2022-04-08 11:10:00|13918.7|13906.7|13922.7|13910.7|13923.7|13912.7|13917.7|13906.7|98
1649416500000|2022-04-08 11:15:00|13921.7|13909.7|13920.7|13909.7|13922.7|13911.7|13920.7|13909.7|31
1649416800000|2022-04-08 11:20:00|13921.7|13910.7|13922.7|13910.7|13923.7|13912.7|13920.7|13909.7|72
1649417100000|2022-04-08 11:25:00|13921.7|13911.7|13924.7|13913.7|13924.7|13913.7|13921.7|13910.7|25
1649417400000|2022-04-08 11:30:00|13923.7|13912.7|13924.7|13913.7|13925.7|13914.7|13921.7|13910.7|47
1649417700000|2022-04-08 11:35:00|13925.7|13914.7|13928.7|13917.7|13929.7|13917.7|13924.7|13912.7|95
1649418000000|2022-04-08 11:40:00|13929.7|13918.7|13927.7|13916.7|13929.7|13918.7|13924.7|13913.7|77
1649418300000|2022-04-08 11:45:00|13928.7|13915.7|13927.7|13916.7|13928.7|13916.7|13926.7|13915.7|42
1649418600000|2022-04-08 11:50:00|13928.7|13915.7|13923.7|13912.7|13928.7|13916.7|13922.7|13911.7|37
1649418900000|2022-04-08 11:55:00|13922.7|13911.7|13924.7|13912.7|13924.7|13912.7|13919.7|13908.7|45
1649419200000|2022-04-08 12:00:00|13923.7|13911.7|13920.7|13909.7|13923.7|13912.7|13919.7|13908.7|52
1649419500000|2022-04-08 12:05:00|13921.7|13910.7|13924.7|13912.7|13925.7|13914.7|13919.7|13908.7|229
1649419800000|2022-04-08 12:10:00|13923.7|13911.7|13921.7|13909.7|13924.7|13911.7|13917.7|13906.7|76
1649420100000|2022-04-08 12:15:00|13920.7|13910.7|13919.7|13908.7|13923.7|13912.7|13919.7|13908.7|62
1649420400000|2022-04-08 12:20:00|13920.7|13907.7|13922.7|13911.7|13924.7|13913.7|13920.7|13907.7|94
1649420700000|2022-04-08 12:25:00|13921.7|13910.7|13922.7|13910.7|13926.7|13915.7|13920.7|13909.7|76
1649421000000|2022-04-08 12:30:00|13923.7|13911.7|13912.7|13900.7|13923.7|13911.7|13910.7|13899.7|187
1649421300000|2022-04-08 12:35:00|13910.7|13901.7|13908.7|13896.7|13916.7|13904.7|13907.7|13896.7|231
1649421600000|2022-04-08 12:40:00|13907.7|13897.7|13906.7|13895.7|13908.7|13897.7|13903.7|13891.7|193
1649421900000|2022-04-08 12:45:00|13907.7|13896.7|13906.7|13894.7|13909.7|13898.7|13902.7|13891.7|112
1649422200000|2022-04-08 12:50:00|13905.7|13893.7|13904.7|13893.7|13906.7|13895.7|13902.7|13890.7|93
1649422500000|2022-04-08 12:55:00|13905.7|13894.7|13903.7|13891.7|13906.7|13895.7|13902.7|13890.7|30
1649422800000|2022-04-08 13:00:00|13902.7|13890.7|13894.7|13883.7|13902.7|13891.7|13893.7|13882.7|185
1649423100000|2022-04-08 13:05:00|13895.7|13884.7|13891.7|13880.7|13898.7|13887.7|13890.7|13879.7|119
1649423400000|2022-04-08 13:10:00|13890.7|13879.7|13889.7|13877.7|13893.7|13882.7|13887.7|13875.7|115
1649423700000|2022-04-08 13:15:00|13888.7|13878.7|13891.7|13880.7|13894.7|13883.7|13888.7|13877.7|41
1649424000000|2022-04-08 13:20:00|13890.7|13878.7|13889.7|13878.7|13892.7|13880.7|13886.7|13874.7|70
1649424300000|2022-04-08 13:25:00|13888.7|13876.7|13885.7|13873.7|13889.7|13877.7|13880.7|13869.7|348
1649424600000|2022-04-08 13:30:00|13886.7|13874.7|13882.7|13871.7|13897.7|13885.7|13876.7|13865.7|533
1649424900000|2022-04-08 13:35:00|13884.7|13870.7|13875.7|13864.7|13888.7|13877.7|13875.7|13864.7|467
1649425200000|2022-04-08 13:40:00|13874.7|13862.7|13874.7|13862.7|13881.7|13870.7|13868.7|13857.7|597
1649425500000|2022-04-08 13:45:00|13872.7|13863.7|13881.7|13870.7|13889.7|13877.7|13871.7|13859.7|353
1649425800000|2022-04-08 13:50:00|13882.7|13871.7|13873.7|13862.7|13884.7|13873.7|13866.7|13854.7|439
1649426100000|2022-04-08 13:55:00|13874.7|13861.7|13865.7|13854.7|13876.7|13865.7|13864.7|13853.7|352
1649426400000|2022-04-08 14:00:00|13864.7|13853.7|13877.7|13866.7|13879.7|13868.7|13863.7|13851.7|208
1649426700000|2022-04-08 14:05:00|13876.7|13865.7|13888.7|13876.7|13889.7|13878.7|13871.7|13859.7|311
1649427000000|2022-04-08 14:10:00|13887.7|13875.7|13888.7|13877.7|13889.7|13878.7|13879.7|13868.7|221
1649427300000|2022-04-08 14:15:00|13889.7|13876.7|13886.7|13874.7|13889.7|13878.7|13877.7|13866.7|232
1649427600000|2022-04-08 14:20:00|13887.7|13875.7|13894.7|13883.7|13899.7|13888.7|13885.7|13874.7|147
1649427900000|2022-04-08 14:25:00|13895.7|13884.7|13905.7|13893.7|13905.7|13893.7|13892.7|13881.7|193
1649428200000|2022-04-08 14:30:00|13904.7|13892.7|13907.7|13895.7|13912.7|13901.7|13902.7|13890.7|273
1649428500000|2022-04-08 14:35:00|13906.7|13896.7|13909.7|13898.7|13909.7|13898.7|13902.7|13891.7|79
1649428800000|2022-04-08 14:40:00|13908.7|13897.7|13903.7|13891.7|13909.7|13898.7|13902.7|13891.7|159
1649429100000|2022-04-08 14:45:00|13902.7|13890.7|13890.7|13879.7|13904.7|13893.7|13890.7|13879.7|220
1649429400000|2022-04-08 14:50:00|13891.7|13880.7|13905.7|13893.7|13911.7|13899.7|13891.7|13880.7|326
1649429700000|2022-04-08 14:55:00|13904.7|13891.7|13915.7|13904.7|13915.7|13904.7|13902.7|13891.7|221
1649430000000|2022-04-08 15:00:00|13913.7|13903.7|13913.7|13902.7|13922.7|13911.7|13910.7|13899.7|321
1649430300000|2022-04-08 15:05:00|13914.7|13903.7|13908.7|13897.7|13916.7|13905.7|13905.7|13894.7|271
1649430600000|2022-04-08 15:10:00|13909.7|13898.7|13902.7|13891.7|13910.7|13899.7|13902.7|13890.7|377
1649430900000|2022-04-08 15:15:00|13903.7|13892.7|13897.7|13886.7|13904.7|13893.7|13896.7|13885.7|125
1649431200000|2022-04-08 15:20:00|13899.7|13887.7|13899.7|13888.7|13903.7|13892.7|13895.7|13884.7|124
1649431500000|2022-04-08 15:25:00|13898.7|13887.7|13896.7|13885.7|13902.7|13890.7|13892.7|13881.7|139
1649431800000|2022-04-08 15:30:00|13895.7|13884.7|13901.7|13889.7|13902.7|13891.7|13895.7|13883.7|176
1649432100000|2022-04-08 15:35:00|13902.7|13890.7|13892.7|13880.7|13902.7|13890.7|13888.7|13877.7|269
1649432400000|2022-04-08 15:40:00|13891.7|13881.7|13894.7|13882.7|13895.7|13884.7|13888.7|13876.7|170
1649432700000|2022-04-08 15:45:00|13893.7|13883.7|13900.7|13888.7|13904.7|13892.7|13892.7|13881.7|122
1649433000000|2022-04-08 15:50:00|13899.7|13887.7|13895.7|13883.7|13903.7|13892.7|13895.7|13883.7|179
1649433300000|2022-04-08 15:55:00|13894.7|13884.7|13899.7|13887.7|13901.7|13889.7|13894.7|13883.7|192
1649433600000|2022-04-08 16:00:00|13898.7|13888.7|13898.7|13887.7|13904.7|13893.7|13897.7|13885.7|163
1649433900000|2022-04-08 16:05:00|13899.7|13888.7|13895.7|13883.7|13901.7|13890.7|13894.7|13883.7|257
1649434200000|2022-04-08 16:10:00|13894.7|13884.7|13899.7|13887.7|13902.7|13891.7|13894.7|13884.7|172
1649434500000|2022-04-08 16:15:00|13898.7|13888.7|13908.7|13896.7|13909.7|13898.7|13896.7|13885.7|260
1649434800000|2022-04-08 16:20:00|13907.7|13897.7|13912.7|13900.7|13914.7|13903.7|13907.7|13895.7|377
1649435100000|2022-04-08 16:25:00|13911.7|13901.7|13913.7|13901.7|13917.7|13905.7|13911.7|13900.7|188
1649435400000|2022-04-08 16:30:00|13912.7|13902.7|13906.7|13895.7|13914.7|13903.7|13905.7|13894.7|183
1649435700000|2022-04-08 16:35:00|13907.7|13896.7|13909.7|13897.7|13909.7|13897.7|13903.7|13892.7|305
1649436000000|2022-04-08 16:40:00|13908.7|13898.7|13909.7|13897.7|13911.7|13900.7|13905.7|13894.7|170
1649436300000|2022-04-08 16:45:00|13908.7|13898.7|13900.7|13889.7|13910.7|13898.7|13900.7|13888.7|117
1649436600000|2022-04-08 16:50:00|13901.7|13890.7|13908.7|13896.7|13909.7|13898.7|13900.7|13888.7|142
1649436900000|2022-04-08 16:55:00|13907.7|13897.7|13907.7|13896.7|13912.7|13900.7|13905.7|13894.7|119
1649437200000|2022-04-08 17:00:00|13908.7|13895.7|13906.7|13894.7|13909.7|13897.7|13899.7|13888.7|134
1649437500000|2022-04-08 17:05:00|13905.7|13895.7|13905.7|13893.7|13907.7|13896.7|13902.7|13890.7|191
1649437800000|2022-04-08 17:10:00|13906.7|13894.7|13900.7|13888.7|13907.7|13896.7|13899.7|13887.7|136
1649438100000|2022-04-08 17:15:00|13899.7|13887.7|13896.7|13884.7|13900.7|13888.7|13893.7|13882.7|147
1649438400000|2022-04-08 17:20:00|13895.7|13885.7|13893.7|13882.7|13897.7|13886.7|13892.7|13881.7|119
1649438700000|2022-04-08 17:25:00|13892.7|13881.7|13891.7|13880.7|13893.7|13881.7|13888.7|13877.7|212
1649439000000|2022-04-08 17:30:00|13892.7|13881.7|13888.7|13877.7|13893.7|13882.7|13888.7|13877.7|143
1649439300000|2022-04-08 17:35:00|13889.7|13878.7|13890.7|13878.7|13892.7|13881.7|13888.7|13876.7|207
1649439600000|2022-04-08 17:40:00|13891.7|13879.7|13889.7|13878.7|13892.7|13881.7|13888.7|13877.7|190
1649439900000|2022-04-08 17:45:00|13888.7|13877.7|13885.7|13873.7|13891.7|13880.7|13885.7|13873.7|114
1649440200000|2022-04-08 17:50:00|13884.7|13874.7|13887.7|13875.7|13890.7|13879.7|13884.7|13874.7|106
1649440500000|2022-04-08 17:55:00|13886.7|13874.7|13888.7|13877.7|13890.7|13879.7|13885.7|13874.7|101
1649440800000|2022-04-08 18:00:00|13887.7|13876.7|13884.7|13872.7|13889.7|13877.7|13882.7|13870.7|160
1649441100000|2022-04-08 18:05:00|13883.7|13871.7|13883.7|13872.7|13884.7|13873.7|13881.7|13869.7|108
1649441400000|2022-04-08 18:10:00|13884.7|13871.7|13883.7|13872.7|13884.7|13873.7|13881.7|13870.7|105
1649441700000|2022-04-08 18:15:00|13882.7|13871.7|13880.7|13868.7|13883.7|13872.7|13879.7|13868.7|72
1649442000000|2022-04-08 18:20:00|13879.7|13869.7|13879.7|13868.7|13884.7|13873.7|13878.7|13867.7|192
1649442300000|2022-04-08 18:25:00|13878.7|13867.7|13869.7|13857.7|13879.7|13868.7|13868.7|13856.7|366
1649442600000|2022-04-08 18:30:00|13868.7|13858.7|13863.7|13852.7|13868.7|13858.7|13863.7|13851.7|248
1649442900000|2022-04-08 18:35:00|13864.7|13853.7|13868.7|13857.7|13871.7|13859.7|13862.7|13851.7|92
1649443200000|2022-04-08 18:40:00|13867.7|13856.7|13866.2|13856.2|13869.7|13858.7|13863.7|13852.7|72
1649443500000|2022-04-08 18:45:00|13867.2|13857.2|13871.7|13861.7|13872.2|13862.2|13865.2|13855.2|64
1649443800000|2022-04-08 18:50:00|13871.2|13861.2|13880.7|13870.7|13881.2|13871.2|13869.7|13859.7|53
1649444100000|2022-04-08 18:55:00|13881.2|13871.2|13874.2|13864.2|13881.2|13871.2|13873.7|13863.7|97
1649444400000|2022-04-08 19:00:00|13873.7|13863.7|13872.7|13862.7|13875.7|13865.7|13871.2|13861.2|64
1649444700000|2022-04-08 19:05:00|13873.2|13863.2|13869.7|13859.7|13874.7|13864.7|13869.2|13859.2|55
1649445000000|2022-04-08 19:10:00|13869.2|13859.2|13876.2|13866.2|13880.2|13870.2|13868.2|13858.2|134
1649445300000|2022-04-08 19:15:00|13875.7|13865.7|13874.2|13864.2|13884.2|13874.2|13873.7|13863.7|175
1649445600000|2022-04-08 19:20:00|13875.7|13865.7|13875.7|13865.7|13879.2|13869.2|13869.2|13859.2|277
1649445900000|2022-04-08 19:25:00|13876.2|13866.2|13881.2|13871.2|13881.2|13871.2|13875.7|13865.7|118
1649446200000|2022-04-08 19:30:00|13881.7|13871.7|13872.7|13862.7|13883.7|13873.7|13872.2|13862.2|104
1649446500000|2022-04-08 19:35:00|13872.2|13862.2|13866.7|13856.7|13873.2|13863.2|13866.7|13856.7|68
1649446800000|2022-04-08 19:40:00|13867.2|13857.2|13871.7|13861.7|13872.2|13862.2|13865.2|13855.2|81
1649447100000|2022-04-08 19:45:00|13871.2|13861.2|13865.2|13855.2|13876.2|13866.2|13865.2|13855.2|342
1649447400000|2022-04-08 19:50:00|13866.2|13856.2|13862.2|13852.2|13867.7|13857.7|13859.2|13849.2|202
1649447700000|2022-04-08 19:55:00|13862.7|13852.7|13864.7|13854.7|13867.2|13857.2|13860.2|13850.2|342
1649448000000|2022-04-08 20:00:00|13865.2|13855.2|13868.7|13858.7|13870.7|13860.7|13864.7|13854.7|102
1649448300000|2022-04-08 20:05:00|13869.2|13859.2|13874.2|13864.2|13874.7|13864.7|13868.7|13858.7|99
1649448600000|2022-04-08 20:10:00|13874.7|13864.7|13874.7|13864.7|13875.2|13865.2|13873.2|13863.2|60
1649448900000|2022-04-08 20:15:00|13873.2|13863.2|13873.7|13863.7|13874.7|13864.7|13872.2|13862.2|35
1649449200000|2022-04-08 20:20:00|13873.2|13863.2|13875.7|13865.7|13876.2|13866.2|13872.7|13862.7|57
1649449500000|2022-04-08 20:25:00|13876.2|13866.2|13876.7|13866.7|13877.2|13867.2|13875.2|13865.2|53
1649449800000|2022-04-08 20:30:00|13876.2|13866.2|13874.7|13864.7|13876.2|13866.2|13874.2|13864.2|78
1649450100000|2022-04-08 20:35:00|13875.2|13865.2|13876.7|13866.7|13877.2|13867.2|13875.2|13865.2|47
1649450400000|2022-04-08 20:40:00|13876.2|13866.2|13876.2|13866.2|13876.2|13866.2|13875.7|13865.7|29
1649450700000|2022-04-08 20:45:00|13875.7|13865.7|13873.2|13863.2|13875.7|13865.7|13873.2|13863.2|78
1649451000000|2022-04-08 20:50:00|13872.7|13862.7|13872.7|13862.7|13875.7|13865.7|13872.2|13862.2|87
1649451300000|2022-04-08 20:55:00|13873.2|13863.2|13884.7|13860.7|13884.7|13867.7|13871.2|13860.7|111
1649023200000|2022-04-03 22:00:00|13986.5|13962.5|13982|13958|13988.3|13964.3|13981|13957|0
1649023500000|2022-04-03 22:05:00|13982.6|13958.6|13985.7|13961.7|13986.9|13962.9|13982|13958|0
1649023800000|2022-04-03 22:10:00|13985|13961|13983.3|13959.3|13986.6|13962.6|13983.3|13959.3|0
1649024100000|2022-04-03 22:15:00|13984.2|13960.2|13978.4|13954.4|13984.5|13960.5|13976.5|13952.5|0
1649024400000|2022-04-03 22:20:00|13978.1|13954.1|13980.2|13956.2|13980.8|13956.8|13975.9|13951.9|0
1649024700000|2022-04-03 22:25:00|13979.6|13955.6|13978.7|13954.7|13980.2|13956.2|13977.1|13953.1|0
1649025000000|2022-04-03 22:30:00|13978.4|13954.4|13976.5|13952.5|13979|13955|13974.7|13950.7|0
1649025300000|2022-04-03 22:35:00|13975.9|13951.9|13973.1|13949.1|13977.1|13953.1|13972.2|13948.2|0
1649025600000|2022-04-03 22:40:00|13973.4|13949.4|13977.9|13953.9|13979|13955|13973.4|13949.4|0
1649025900000|2022-04-03 22:45:00|13978.2|13954.2|13978.5|13954.5|13979.7|13955.7|13977.5|13953.5|0
1649026200000|2022-04-03 22:50:00|13979.1|13955.1|13980.2|13956.2|13980.2|13956.2|13977.2|13953.2|0
1649026500000|2022-04-03 22:55:00|13979.9|13955.9|13978.1|13954.1|13979.9|13955.9|13977.1|13953.1|0
1649026800000|2022-04-03 23:00:00|13977.8|13953.8|13978.4|13954.4|13979|13955|13977.8|13953.8|0
1649027100000|2022-04-03 23:05:00|13979|13955|13979.6|13955.6|13980.3|13956.3|13978.4|13954.4|0
1649027400000|2022-04-03 23:10:00|13979|13955|13981.5|13957.5|13981.5|13957.5|13978.7|13954.7|0
1649027700000|2022-04-03 23:15:00|13980.9|13956.9|13979|13955|13983.3|13959.3|13979|13955|0
1649028000000|2022-04-03 23:20:00|13978.7|13954.7|13977.6|13953.6|13978.7|13954.7|13975.3|13951.3|0
1649028300000|2022-04-03 23:25:00|13978.2|13954.2|13976.7|13952.7|13978.8|13954.8|13976.7|13952.7|0
1649028600000|2022-04-03 23:30:00|13977|13953|13972.7|13948.7|13977.6|13953.6|13972|13948|0
1649028900000|2022-04-03 23:35:00|13971.4|13947.4|13973.9|13949.9|13975.4|13951.4|13970.8|13946.8|0
1649029200000|2022-04-03 23:40:00|13974.5|13950.5|13971.4|13947.4|13975.1|13951.1|13970.8|13946.8|0
1649029500000|2022-04-03 23:45:00|13972|13948|13963.4|13939.4|13972|13948|13962.8|13938.8|0
1649029800000|2022-04-03 23:50:00|13963.1|13939.1|13965.3|13941.3|13965.9|13941.9|13962.5|13938.5|0
1649030100000|2022-04-03 23:55:00|13964.3|13940.3|13967.9|13943.9|13968.5|13944.5|13964|13940|0
1649030400000|2022-04-04 00:00:00|13968.5|13944.5|13966.3|13942.3|13970.9|13946.9|13964.8|13940.8|0
1649030700000|2022-04-04 00:05:00|13966|13942|13966.5|13942.5|13967.8|13943.8|13964.2|13940.2|0
1649031000000|2022-04-04 00:10:00|13966.2|13942.2|13967.1|13943.1|13967.8|13943.8|13965.3|13941.3|0
1649031300000|2022-04-04 00:15:00|13966.8|13942.8|13955.6|13931.6|13967.8|13943.8|13954.4|13930.4|0
1649031600000|2022-04-04 00:20:00|13955.7|13931.7|13961.8|13937.8|13961.8|13937.8|13951.8|13927.8|0
1649031900000|2022-04-04 00:25:00|13962.7|13938.7|13966.3|13942.3|13968.2|13944.2|13960.4|13936.4|0
1649032200000|2022-04-04 00:30:00|13960.8|13936.8|13954.4|13930.4|13960.8|13936.8|13953.5|13929.5|0
1649032500000|2022-04-04 00:35:00|13951.7|13927.7|13955|13931|13955|13931|13948.3|13924.3|0
1649032800000|2022-04-04 00:40:00|13954.9|13930.9|13955.1|13931.1|13955.6|13931.6|13948.7|13924.7|0
1649033100000|2022-04-04 00:45:00|13956|13932|13957.8|13933.8|13957.8|13933.8|13952.6|13928.6|0
1649033400000|2022-04-04 00:50:00|13957.5|13933.5|13962.7|13938.7|13963.6|13939.6|13957.2|13933.2|0
1649033700000|2022-04-04 00:55:00|13962.4|13938.4|13967.5|13943.5|13968.5|13944.5|13960.8|13936.8|0
1649034000000|2022-04-04 01:00:00|13969|13959|13943.5|13933.5|13971.5|13961.5|13935.5|13925.5|1927
1649034300000|2022-04-04 01:05:00|13947|13937|13998.5|13988.5|13999|13989|13945.5|13935.5|1184
1649034600000|2022-04-04 01:10:00|13997.5|13987.5|14007.5|13997.5|14016|14006|13993.5|13983.5|1351
1649034900000|2022-04-04 01:15:00|14008|13998|14042.5|14032.5|14046.5|14036.5|14006.5|13996.5|1499
1649035200000|2022-04-04 01:20:00|14041.5|14031.5|14036.5|14026.5|14072.5|14062.5|14029|14019|3266
1649035500000|2022-04-04 01:25:00|14038.5|14028.5|14000|13990|14042|14032|13998|13988|1628
1649035800000|2022-04-04 01:30:00|14003|13993|13997.5|13987.5|14023.5|14013.5|13987.5|13977.5|4095
1649036100000|2022-04-04 01:35:00|13998|13988|13990.5|13980.5|14006.5|13996.5|13972.5|13962.5|1757
1649036400000|2022-04-04 01:40:00|13992|13982|14029.5|14019.5|14033|14023|13992|13982|1575
1649036700000|2022-04-04 01:45:00|14031|14021|13996|13986|14038|14028|13996|13986|1320
1649037000000|2022-04-04 01:50:00|13995|13985|14006|13996|14017|14007|13992|13982|1051
1649037300000|2022-04-04 01:55:00|14007|13997|13991|13981|14007|13997|13991|13981|481
1649037600000|2022-04-04 02:00:00|13993|13983|13977|13967|13997|13987|13973|13963|1064
1649037900000|2022-04-04 02:05:00|13979|13969|13975|13965|13984|13974|13972|13962|902
1649038200000|2022-04-04 02:10:00|13974|13964|13974|13964|13989|13979|13974|13964|792
1649038500000|2022-04-04 02:15:00|13975|13965|13985|13975|13986|13976|13970|13960|1068
1649038800000|2022-04-04 02:20:00|13984|13974|13988|13978|13992|13982|13981|13971|917
1649039100000|2022-04-04 02:25:00|13987|13977|13990|13980|13996|13986|13982|13972|855
1649039400000|2022-04-04 02:30:00|13991|13981|13991|13981|14000|13990|13987|13977|1049
1649039700000|2022-04-04 02:35:00|13992|13982|13978|13968|13996|13986|13975|13965|984
1649040000000|2022-04-04 02:40:00|13977|13967|13974|13964|13981|13971|13967|13957|1167
1649040300000|2022-04-04 02:45:00|13973|13963|13992|13982|13994|13984|13973|13963|863
1649040600000|2022-04-04 02:50:00|13993|13983|13996|13986|14002|13992|13987|13977|1415
1649040900000|2022-04-04 02:55:00|13995|13985|13992|13982|14004|13994|13990|13980|704
1649041200000|2022-04-04 03:00:00|13993|13983|13994|13984|14001|13991|13990|13980|796
1649041500000|2022-04-04 03:05:00|13995|13985|14001|13991|14008|13998|13994|13984|1543
1649041800000|2022-04-04 03:10:00|14000|13990|13993|13983|14000|13990|13991|13981|669
1649042100000|2022-04-04 03:15:00|13994|13984|13996|13986|14003|13993|13988|13978|1008
1649042400000|2022-04-04 03:20:00|13997|13987|13987|13977|13997|13987|13984|13974|474
1649042700000|2022-04-04 03:25:00|13986|13976|13980|13970|13991|13981|13980|13970|431
1649043000000|2022-04-04 03:30:00|13981|13971|13970|13960|13981|13971|13963|13953|688
1649043300000|2022-04-04 03:35:00|13971|13961|13971|13961|13974|13964|13963|13953|457
1649043600000|2022-04-04 03:40:00|13970|13960|13962|13952|13971|13961|13950|13940|1675
1649043900000|2022-04-04 03:45:00|13961|13951|13952|13942|13962|13952|13950|13940|359
1649044200000|2022-04-04 03:50:00|13950|13940|13953|13943|13957|13947|13947|13937|392
1649044500000|2022-04-04 03:55:00|13952|13942|13952|13942|13956|13946|13950|13940|414
1649044800000|2022-04-04 04:00:00|13951|13941|13954|13944|13954|13944|13950|13940|144
1649045100000|2022-04-04 04:05:00|13955|13945|13948|13938|13955|13945|13948|13938|105
1649045400000|2022-04-04 04:10:00|13949|13939|13951|13941|13951|13941|13946|13936|154
1649045700000|2022-04-04 04:15:00|13950|13940|13952|13942|13953|13943|13950|13940|172
1649046000000|2022-04-04 04:20:00|13953|13943|13953|13943|13953|13943|13951|13941|110
1649046300000|2022-04-04 04:25:00|13952|13942|13953|13943|13955|13945|13952|13942|50
1649046600000|2022-04-04 04:30:00|13954|13944|13954|13944|13954|13944|13950|13940|112
1649046900000|2022-04-04 04:35:00|13953|13943|13947|13937|13953|13943|13947|13937|199
1649047200000|2022-04-04 04:40:00|13946|13936|13953|13943|13953|13943|13945|13935|128
1649047500000|2022-04-04 04:45:00|13952|13942|13953|13943|13953|13943|13949|13939|76
1649047800000|2022-04-04 04:50:00|13952|13942|13952|13942|13952|13942|13950|13940|80
1649048100000|2022-04-04 04:55:00|13953|13943|13954|13944|13954|13944|13951|13941|115
1649048400000|2022-04-04 05:00:00|13953|13943|13959|13949|13960|13950|13947|13937|1045
1649048700000|2022-04-04 05:05:00|13960|13950|13956|13946|13960|13950|13954|13944|660
1649049000000|2022-04-04 05:10:00|13955|13945|13956|13946|13958|13948|13951|13941|696
1649049300000|2022-04-04 05:15:00|13957|13947|13973|13963|13974|13964|13956|13946|778
1649049600000|2022-04-04 05:20:00|13974|13964|13955|13945|13975|13965|13955|13945|659
1649049900000|2022-04-04 05:25:00|13956|13946|13971|13961|13971|13961|13953|13943|770
1649050200000|2022-04-04 05:30:00|13970|13960|13975|13965|13979|13969|13967|13957|1212
1649050500000|2022-04-04 05:35:00|13976|13966|13981|13971|13989|13979|13970|13960|967
1649050800000|2022-04-04 05:40:00|13982|13972|13985|13975|13986|13976|13978|13968|797
1649051100000|2022-04-04 05:45:00|13986|13976|13984|13974|13991|13981|13981|13971|837
1649051400000|2022-04-04 05:50:00|13983|13973|13976|13966|13983|13973|13971|13961|970
1649051700000|2022-04-04 05:55:00|13977|13967|13985|13975|13989|13979|13974|13964|1168
1649052000000|2022-04-04 06:00:00|13986|13976|13980|13970|13994|13984|13980|13970|1213
1649052300000|2022-04-04 06:05:00|13981|13971|13986|13976|13987|13977|13975|13965|1217
1649052600000|2022-04-04 06:10:00|13988|13978|13975|13965|13990|13980|13975|13965|1124
1649052900000|2022-04-04 06:15:00|13974|13964|13964|13954|13974|13964|13964|13954|725
1649053200000|2022-04-04 06:20:00|13963|13953|13972|13962|13972|13962|13959|13949|643
1649053500000|2022-04-04 06:25:00|13971|13961|13976|13966|13976|13966|13967|13957|587
1649053800000|2022-04-04 06:30:00|13977|13967|13975|13965|13983|13973|13973|13963|1020
1649054100000|2022-04-04 06:35:00|13974|13964|13970|13960|13975|13965|13966|13956|911
1649054400000|2022-04-04 06:40:00|13969|13959|13956|13946|13971|13961|13955|13945|888
1649054700000|2022-04-04 06:45:00|13955|13945|13945|13935|13958|13948|13945|13935|988
1649055000000|2022-04-04 06:50:00|13944|13934|13941|13931|13945|13935|13938|13928|1241
1649055300000|2022-04-04 06:55:00|13940|13930|13934|13924|13943|13933|13933|13923|1363
1649055600000|2022-04-04 07:00:00|13938|13923|13945|13934|13950|13939|13928|13917|1339
1649055900000|2022-04-04 07:05:00|13944|13933|13941|13930|13948|13937|13934|13923|737
1649056200000|2022-04-04 07:10:00|13940|13929|13939|13928|13943|13931|13935|13924|806
1649056500000|2022-04-04 07:15:00|13938|13927|13942|13931|13942|13931|13930|13919|741
1649056800000|2022-04-04 07:20:00|13941|13930|13938|13927|13942|13930|13931|13919|586
1649057100000|2022-04-04 07:25:00|13937|13926|13940|13929|13940|13929|13931|13920|578
1649057400000|2022-04-04 07:30:00|13939|13927|13949|13938|13950|13939|13939|13927|520
1649057700000|2022-04-04 07:35:00|13950|13939|13952|13941|13954|13943|13946|13935|494
1649058000000|2022-04-04 07:40:00|13953|13940|13948|13937|13953|13940|13945|13933|572
1649058300000|2022-04-04 07:45:00|13947|13936|13953|13942|13953|13942|13944|13933|514
1649058600000|2022-04-04 07:50:00|13954|13943|13957|13946|13957|13946|13952|13940|431
1649058900000|2022-04-04 07:55:00|13958|13945|13953|13941|13958|13947|13950|13938|848
1649059200000|2022-04-04 08:00:00|13954|13942|13947|13935|13959|13948|13947|13935|1018
1649059500000|2022-04-04 08:05:00|13946|13934|13942|13931|13947|13935|13941|13929|583
1649059800000|2022-04-04 08:10:00|13943|13932|13940|13929|13944|13933|13938|13927|565
1649060100000|2022-04-04 08:15:00|13939|13928|13942|13931|13944|13933|13936|13925|683
1649060400000|2022-04-04 08:20:00|13941|13930|13936|13925|13941|13930|13932|13920|572
1649060700000|2022-04-04 08:25:00|13935|13924|13939|13927|13940|13928|13933|13922|458
1649061000000|2022-04-04 08:30:00|13946.6|13922.6|13955.9|13931.9|13960.3|13936.3|13946.6|13922.6|0
1649061300000|2022-04-04 08:35:00|13956.2|13932.2|13940.6|13916.6|13958.7|13934.7|13937|13913|40
1649061600000|2022-04-04 08:40:00|13940|13916|13935.4|13911.4|13942.8|13918.8|13933.6|13909.6|0
1649061900000|2022-04-04 08:45:00|13935.7|13911.7|13947.6|13923.6|13949.8|13925.8|13935.7|13911.7|0
1649062200000|2022-04-04 08:50:00|13947.8|13923.8|13949.2|13925.2|13949.8|13925.8|13943.7|13919.7|0
1649062500000|2022-04-04 08:55:00|13949.5|13925.5|13945.2|13921.2|13950.1|13926.1|13944|13920|0
1649062800000|2022-04-04 09:00:00|13944.9|13920.9|13951|13939|13952|13941|13938|13920.9|169
1649063100000|2022-04-04 09:05:00|13952|13940|13958|13946|13961|13949|13950|13939|128
1649063400000|2022-04-04 09:10:00|13959|13947|13966|13954|13968|13957|13959|13947|160
1649063700000|2022-04-04 09:15:00|13967|13955|13965|13954|13970|13958|13962|13951|202
1649064000000|2022-04-04 09:20:00|13966|13953|13955|13944|13966|13954|13955|13944|81
1649064300000|2022-04-04 09:25:00|13953|13942|13950|13939|13953|13942|13950|13939|90
1649064600000|2022-04-04 09:30:00|13951|13938|13947|13935|13953|13941|13944|13932|165
1649064900000|2022-04-04 09:35:00|13946|13934|13955|13944|13956|13945|13945|13934|51
1649065200000|2022-04-04 09:40:00|13956|13945|13954|13943|13959|13947|13954|13943|143
1649065500000|2022-04-04 09:45:00|13953|13942|13956|13945|13957|13946|13952|13941|136
1649065800000|2022-04-04 09:50:00|13957|13946|13956|13945|13957|13946|13955|13944|106
1649066100000|2022-04-04 09:55:00|13955|13944|13958|13947|13960|13949|13955|13944|119
1649066400000|2022-04-04 10:00:00|13959|13948|13958|13947|13962|13951|13957|13946|70
1649066700000|2022-04-04 10:05:00|13959|13948|13966|13955|13969|13957|13959|13948|225
1649067000000|2022-04-04 10:10:00|13967|13956|13971|13960|13974|13962|13966|13956|312
1649067300000|2022-04-04 10:15:00|13972|13961|13968|13957|13979|13967|13968|13957|162
1649067600000|2022-04-04 10:20:00|13967|13956|13970|13959|13971|13960|13962|13951|84
1649067900000|2022-04-04 10:25:00|13969|13958|13967|13956|13971|13959|13965|13954|74
1649068200000|2022-04-04 10:30:00|13968|13954|13966|13954|13968|13954|13964|13953|33
1649068500000|2022-04-04 10:35:00|13967|13955|13966|13955|13967|13955|13964|13953|54
1649068800000|2022-04-04 10:40:00|13965|13954|13966|13954|13967|13956|13965|13954|58
1649069100000|2022-04-04 10:45:00|13967|13955|13966|13955|13967|13956|13965|13954|43
1649069400000|2022-04-04 10:50:00|13965|13954|13966|13955|13967|13956|13965|13954|58
1649069700000|2022-04-04 10:55:00|13967|13954|13965|13954|13968|13957|13964|13953|97
1649070000000|2022-04-04 11:00:00|13966|13955|13966|13955|13966|13955|13964|13953|63
1649070300000|2022-04-04 11:05:00|13967|13956|13970|13959|13970|13959|13967|13956|172
1649070600000|2022-04-04 11:10:00|13971|13960|13968|13957|13971|13960|13967|13956|111
1649070900000|2022-04-04 11:15:00|13967|13956|13972|13961|13975|13963|13967|13955|157
1649071200000|2022-04-04 11:20:00|13971|13960|13972|13961|13973|13962|13971|13960|68
1649071500000|2022-04-04 11:25:00|13971|13960|13970|13959|13971|13961|13969|13958|66
1649071800000|2022-04-04 11:30:00|13969|13958|13969|13958|13970|13959|13968|13957|50
1649072100000|2022-04-04 11:35:00|13968|13957|13967|13956|13968|13957|13964|13953|84
1649072400000|2022-04-04 11:40:00|13963|13952|13958|13947|13964|13953|13957|13946|181
1649072700000|2022-04-04 11:45:00|13957|13946|13957|13946|13959|13947|13954|13942|94
1649073000000|2022-04-04 11:50:00|13958|13945|13958|13947|13959|13947|13956|13944|87
1649073300000|2022-04-04 11:55:00|13959|13948|13963|13952|13965|13954|13958|13947|163
1649073600000|2022-04-04 12:00:00|13962|13951|13976|13965|13979|13967|13962|13951|367
1649073900000|2022-04-04 12:05:00|13975|13964|13963|13952|13975|13964|13962|13951|254
1649074200000|2022-04-04 12:10:00|13962|13950|13968|13957|13970|13959|13960|13949|64
1649074500000|2022-04-04 12:15:00|13967|13956|13970|13959|13971|13960|13967|13956|72
1649074800000|2022-04-04 12:20:00|13971|13960|13972|13961|13974|13963|13969|13957|142
1649075100000|2022-04-04 12:25:00|13971|13960|13963|13952|13971|13961|13963|13952|135
1649075400000|2022-04-04 12:30:00|13962|13951|13967|13956|13969|13958|13962|13951|74
1649075700000|2022-04-04 12:35:00|13968|13957|13965|13953|13970|13958|13965|13953|57
1649076000000|2022-04-04 12:40:00|13964|13952|13967|13955|13968|13956|13962|13951|147
1649076300000|2022-04-04 12:45:00|13966|13954|13966|13954|13968|13956|13962|13951|87
1649076600000|2022-04-04 12:50:00|13967|13955|13972|13961|13973|13962|13967|13955|85
1649076900000|2022-04-04 12:55:00|13971|13960|13970|13959|13973|13962|13970|13959|66
1649077200000|2022-04-04 13:00:00|13971|13960|13976|13965|13978|13967|13970|13960|96
1649077500000|2022-04-04 13:05:00|13975|13964|13973|13962|13976|13965|13973|13962|101
1649077800000|2022-04-04 13:10:00|13974|13963|13987|13976|13989|13978|13971|13960|243
1649078100000|2022-04-04 13:15:00|13986|13975|13993|13982|13993|13982|13986|13975|393
1649078400000|2022-04-04 13:20:00|13994|13983|13994|13983|13999|13987|13990|13979|379
1649078700000|2022-04-04 13:25:00|13993|13982|13998|13987|13999|13988|13992|13981|517
1649079000000|2022-04-04 13:30:00|13997|13985|13972|13961|14004|13992|13968|13957|1110
1649079300000|2022-04-04 13:35:00|13971|13960|13973|13962|13978|13967|13966|13955|792
1649079600000|2022-04-04 13:40:00|13975|13963|13993|13982|13999|13988|13974|13962|776
1649079900000|2022-04-04 13:45:00|13994|13983|14015|14004|14015|14004|13993|13982|523
1649080200000|2022-04-04 13:50:00|14016|14003|14021|14010|14030|14019|14007|13996|755
1649080500000|2022-04-04 13:55:00|14022|14011|14020|14009|14035|14024|14018|14007|536
1649080800000|2022-04-04 14:00:00|14021|14010|14011|14000|14025|14014|14004|13992|722
1649081100000|2022-04-04 14:05:00|14012|14002|14018|14007|14022|14011|14009|13998|315
1649081400000|2022-04-04 14:10:00|14017|14006|14024|14013|14037|14026|14015|14004|570
1649081700000|2022-04-04 14:15:00|14023|14012|14011|14000|14023|14012|14003|13992|289
1649082000000|2022-04-04 14:20:00|14012|13999|14015|14003|14019|14008|14005|13993|264
1649082300000|2022-04-04 14:25:00|14014|14004|14026|14015|14027|14016|14008|13997|304
1649082600000|2022-04-04 14:30:00|14027|14014|14023|14012|14027|14016|14016|14005|410
1649082900000|2022-04-04 14:35:00|14024|14013|14034|14023|14034|14023|14021|14009|298
1649083200000|2022-04-04 14:40:00|14033|14022|14031|14020|14035|14024|14028|14017|344
1649083500000|2022-04-04 14:45:00|14032|14021|14035|14024|14037|14026|14028|14017|236
1649083800000|2022-04-04 14:50:00|14036|14025|14040|14029|14046|14035|14035|14024|511
1649084100000|2022-04-04 14:55:00|14041|14030|14038|14027|14042|14031|14028|14017|205
1649084400000|2022-04-04 15:00:00|14037|14026|14050|14039|14051|14040|14037|14026|378
1649084700000|2022-04-04 15:05:00|14049|14038|14051|14040|14055|14044|14045|14033|325
1649085000000|2022-04-04 15:10:00|14052|14041|14051|14040|14053|14041|14042|14031|196
1649085300000|2022-04-04 15:15:00|14052|14041|14052|14041|14055|14044|14051|14040|335
1649085600000|2022-04-04 15:20:00|14051|14040|14051|14040|14051|14040|14044|14033|256
1649085900000|2022-04-04 15:25:00|14052|14041|14048|14036|14055|14044|14045|14034|170
1649086200000|2022-04-04 15:30:00|14047|14037|14039|14027|14048|14037|14038|14027|307
1649086500000|2022-04-04 15:35:00|14038|14026|14048|14037|14048|14037|14037|14026|211
1649086800000|2022-04-04 15:40:00|14047|14036|14050|14039|14054|14043|14047|14036|121
1649087100000|2022-04-04 15:45:00|14051|14038|14048|14037|14054|14043|14047|14036|147
1649087400000|2022-04-04 15:50:00|14049|14038|14056|14045|14056|14045|14048|14036|126
1649087700000|2022-04-04 15:55:00|14057|14046|14049|14038|14059|14048|14049|14038|215
1649088000000|2022-04-04 16:00:00|14050|14037|14055|14044|14063|14052|14047|14036|370
1649088300000|2022-04-04 16:05:00|14054|14043|14053|14041|14054|14043|14048|14036|103
1649088600000|2022-04-04 16:10:00|14052|14040|14056|14044|14057|14045|14050|14039|105
1649088900000|2022-04-04 16:15:00|14055|14045|14048|14036|14056|14045|14048|14036|89
1649089200000|2022-04-04 16:20:00|14049|14037|14042|14031|14049|14038|14041|14030|128
1649089500000|2022-04-04 16:25:00|14041|14030|14052|14041|14053|14041|14040|14029|161
1649089800000|2022-04-04 16:30:00|14051|14040|14054|14042|14055|14044|14051|14040|101
1649090100000|2022-04-04 16:35:00|14053|14043|14043|14032|14056|14044|14043|14032|133
1649090400000|2022-04-04 16:40:00|14042|14031|14036|14025|14043|14031|14036|14024|84
1649090700000|2022-04-04 16:45:00|14037|14024|14032|14021|14041|14030|14030|14019|281
1649091000000|2022-04-04 16:50:00|14031|14020|14036|14024|14037|14025|14031|14019|116
1649091300000|2022-04-04 16:55:00|14035|14023|14041|14030|14043|14032|14034|14023|126
1649091600000|2022-04-04 17:00:00|14040|14029|14039|14028|14042|14030|14035|14023|185
1649091900000|2022-04-04 17:05:00|14040|14029|14039|14028|14045|14034|14039|14028|217
1649092200000|2022-04-04 17:10:00|14040|14027|14042|14031|14042|14031|14038|14027|92
1649092500000|2022-04-04 17:15:00|14043|14032|14045|14034|14045|14034|14041|14030|180
1649092800000|2022-04-04 17:20:00|14046|14035|14051|14039|14051|14040|14045|14034|178
1649093100000|2022-04-04 17:25:00|14050|14038|14050|14039|14053|14042|14049|14038|114
1649093400000|2022-04-04 17:30:00|14049|14038|14049|14038|14051|14039|14046|14035|53
1649093700000|2022-04-04 17:35:00|14050|14039|14047|14036|14051|14040|14047|14035|62
1649094000000|2022-04-04 17:40:00|14048|14037|14049|14038|14049|14038|14045|14034|62
1649094300000|2022-04-04 17:45:00|14050|14039|14054|14043|14054|14043|14050|14038|42
1649094600000|2022-04-04 17:50:00|14055|14044|14051|14040|14057|14045|14051|14040|125
1649094900000|2022-04-04 17:55:00|14052|14041|14056|14045|14056|14045|14052|14041|34
1649095200000|2022-04-04 18:00:00|14057|14044|14059|14047|14059|14048|14055|14044|89
1649095500000|2022-04-04 18:05:00|14058|14048|14052|14041|14059|14048|14051|14040|152
1649095800000|2022-04-04 18:10:00|14053|14042|14054|14043|14055|14044|14052|14041|88
1649096100000|2022-04-04 18:15:00|14053|14042|14056|14044|14057|14046|14051|14040|65
1649096400000|2022-04-04 18:20:00|14055|14045|14056|14045|14057|14046|14055|14043|108
1649096700000|2022-04-04 18:25:00|14057|14046|14062|14051|14062|14051|14057|14046|116
1649097000000|2022-04-04 18:30:00|14061|14050|14062|14051|14064|14053|14058|14046|128
1649097300000|2022-04-04 18:35:00|14063|14050|14061|14050|14063|14052|14060|14049|44
1649097600000|2022-04-04 18:40:00|14062|14049|14058.5|14048.5|14062|14051|14058|14046|122
1649097900000|2022-04-04 18:45:00|14059|14049|14056.5|14046.5|14059.5|14049.5|14055.5|14045.5|127
1649098200000|2022-04-04 18:50:00|14056|14046|14057.5|14047.5|14057.5|14047.5|14055.5|14045.5|70
1649098500000|2022-04-04 18:55:00|14057|14047|14054.5|14044.5|14057.5|14047.5|14054|14044|82
1649098800000|2022-04-04 19:00:00|14054|14044|14054.5|14044.5|14055|14045|14050|14040|42
1649099100000|2022-04-04 19:05:00|14055.5|14045.5|14052.5|14042.5|14056.5|14046.5|14052|14042|42
1649099400000|2022-04-04 19:10:00|14054|14044|14051.5|14041.5|14054.5|14044.5|14051.5|14041.5|149
1649099700000|2022-04-04 19:15:00|14050.5|14040.5|14050|14040|14051.5|14041.5|14049|14039|46
1649100000000|2022-04-04 19:20:00|14050.5|14040.5|14052.5|14042.5|14058.5|14048.5|14050.5|14040.5|149
1649100300000|2022-04-04 19:25:00|14052|14042|14051|14041|14053.5|14043.5|14050.5|14040.5|51
1649100600000|2022-04-04 19:30:00|14050.5|14040.5|14050|14040|14051.5|14041.5|14047.5|14037.5|80
1649100900000|2022-04-04 19:35:00|14049.5|14039.5|14051.5|14041.5|14051.5|14041.5|14049|14039|18
1649101200000|2022-04-04 19:40:00|14051|14041|14049.5|14039.5|14059|14049|14049.5|14039.5|264
1649101500000|2022-04-04 19:45:00|14049|14039|14055|14045|14059.5|14049.5|14048.5|14038.5|136
1649101800000|2022-04-04 19:50:00|14058|14048|14062|14052|14067|14057|14055.5|14045.5|353
1649102100000|2022-04-04 19:55:00|14061|14051|14068|14058|14069|14059|14057|14047|348
1649102400000|2022-04-04 20:00:00|14067.5|14057.5|14059.5|14049.5|14069|14059|14059.5|14049.5|124
1649102700000|2022-04-04 20:05:00|14059|14049|14062.5|14052.5|14062.5|14052.5|14058|14048|18
1649103000000|2022-04-04 20:10:00|14062|14052|14059|14049|14062|14052|14058.5|14048.5|15
1649103300000|2022-04-04 20:15:00|14060|14050|14061|14051|14062|14052|14060|14050|28
1649103600000|2022-04-04 20:20:00|14061.5|14051.5|14061|14051|14063|14053|14060.5|14050.5|11
1649103900000|2022-04-04 20:25:00|14060.5|14050.5|14060.5|14050.5|14062|14052|14060|14050|13
1649104200000|2022-04-04 20:30:00|14060|14050|14056.5|14046.5|14060|14050|14055.5|14045.5|6
1649104500000|2022-04-04 20:35:00|14056|14046|14056|14046|14056.5|14046.5|14054.5|14044.5|18
1649104800000|2022-04-04 20:40:00|14057|14047|14063|14053|14064|14054|14057|14047|36
1649105100000|2022-04-04 20:45:00|14062.5|14052.5|14061.5|14051.5|14064.5|14054.5|14060|14050|54
1649105400000|2022-04-04 20:50:00|14060|14050|14058.5|14048.5|14060.5|14050.5|14058.5|14048.5|23
1649105700000|2022-04-04 20:55:00|14059|14049|14059|14049|14061|14051|14059|14049|9
1649106000000|2022-04-04 21:00:00|14054|14044|14046|14036|14061|14051|14042|14032|11
1649106300000|2022-04-04 21:05:00|14047|14037|14047.5|14037.5|14048|14038|14046.5|14036.5|5
1649106600000|2022-04-04 21:10:00|14046.5|14036.5|14045|14035|14047.5|14037.5|14041|14031|5
1649106900000|2022-04-04 21:15:00|14062.7|14038.7|14062.8|14038.8|14062.9|14038.9|14062.1|14038.1|0
1649107200000|2022-04-04 21:20:00|14062.7|14038.7|14063.3|14039.3|14063.3|14039.3|14062.2|14038.2|0
1649107500000|2022-04-04 21:25:00|14064.2|14040.2|14065.2|14041.2|14065.3|14041.3|14063.3|14039.3|0
1649107800000|2022-04-04 21:30:00|14065.3|14041.3|14064.4|14040.4|14065.3|14041.3|14064.1|14040.1|0
1649108100000|2022-04-04 21:35:00|14064.7|14040.7|14063.5|14039.5|14064.7|14040.7|14063.5|14039.5|0
1649108400000|2022-04-04 21:40:00|14063.4|14039.4|14063.2|14039.2|14063.7|14039.7|14062.2|14038.2|0
1649108700000|2022-04-04 21:45:00|14063.1|14039.1|14063.1|14039.1|14063.3|14039.3|14063.1|14039.1|0
1649109000000|2022-04-04 21:50:00|14063.2|14039.2|14063.1|14039.1|14063.2|14039.2|14063.1|14039.1|0
1649109300000|2022-04-04 21:55:00|14063.3|14039.3|14064.4|14040.4|14064.4|14040.4|14063.3|14039.3|0
1649109600000|2022-04-04 22:00:00|14064.2|14040.2|14062|14038|14064.2|14040.2|14060.2|14036.2|0
1649109900000|2022-04-04 22:05:00|14061.4|14037.4|14062|14038|14063.2|14039.2|14060.7|14036.7|0
1649110200000|2022-04-04 22:10:00|14061.4|14037.4|14062.7|14038.7|14063.2|14039.2|14061|14037|0
1649110500000|2022-04-04 22:15:00|14063.3|14039.3|14060.8|14036.8|14063.3|14039.3|14060.2|14036.2|0
1649110800000|2022-04-04 22:20:00|14061.1|14037.1|14060.2|14036.2|14061.5|14037.5|14060.2|14036.2|0
1649111100000|2022-04-04 22:25:00|14060.5|14036.5|14061.5|14037.5|14062.1|14038.1|14059.6|14035.6|0
1649111400000|2022-04-04 22:30:00|14061.1|14037.1|14060.2|14036.2|14061.5|14037.5|14059.6|14035.6|0
1649111700000|2022-04-04 22:35:00|14059.9|14035.9|14058.2|14034.2|14060.2|14036.2|14058.2|14034.2|0
1649112000000|2022-04-04 22:40:00|14057.6|14033.6|14058.2|14034.2|14058.9|14034.9|14057.6|14033.6|0
1649112300000|2022-04-04 22:45:00|14058.9|14034.9|14059.5|14035.5|14060.1|14036.1|14058.9|14034.9|0
1649112600000|2022-04-04 22:50:00|14059.8|14035.8|14058.9|14034.9|14059.8|14035.8|14058.2|14034.2|0
1649112900000|2022-04-04 22:55:00|14059.5|14035.5|14059.1|14035.1|14059.5|14035.5|14058.5|14034.5|0
1649113200000|2022-04-04 23:00:00|14058.5|14034.5|14059.1|14035.1|14059.4|14035.4|14058.5|14034.5|0
1649113500000|2022-04-04 23:05:00|14058.5|14034.5|14059.1|14035.1|14059.8|14035.8|14057.9|14033.9|0
1649113800000|2022-04-04 23:10:00|14058.8|14034.8|14057.9|14033.9|14059.1|14035.1|14057.9|14033.9|0
1649114100000|2022-04-04 23:15:00|14058.5|14034.5|14058.5|14034.5|14058.5|14034.5|14057.9|14033.9|0
1649114400000|2022-04-04 23:20:00|14057.9|14033.9|14057.9|14033.9|14058.5|14034.5|14057.3|14033.3|0
1649114700000|2022-04-04 23:25:00|14058.5|14034.5|14058.5|14034.5|14058.5|14034.5|14057.3|14033.3|0
1649115000000|2022-04-04 23:30:00|14058.8|14034.8|14062.2|14038.2|14062.2|14038.2|14058.5|14034.5|0
1649115300000|2022-04-04 23:35:00|14061.6|14037.6|14061.6|14037.6|14062.2|14038.2|14061|14037|0
1649115600000|2022-04-04 23:40:00|14061|14037|14061|14037|14061.6|14037.6|14059.8|14035.8|0
1649115900000|2022-04-04 23:45:00|14060.4|14036.4|14048.1|14024.1|14061|14037|14048.1|14024.1|0
1649116200000|2022-04-04 23:50:00|14048.7|14024.7|14048.1|14024.1|14048.7|14024.7|14047.5|14023.5|0
1649116500000|2022-04-04 23:55:00|14048.7|14024.7|14040.5|14016.5|14050.8|14026.8|14040.5|14016.5|0
1649116800000|2022-04-05 00:00:00|14041.1|14017.1|14035.6|14011.6|14041.1|14017.1|14035.6|14011.6|0
1649117100000|2022-04-05 00:05:00|14036.2|14012.2|14036.7|14012.7|14037.9|14013.9|14035.5|14011.5|0
1649117400000|2022-04-05 00:10:00|14037|14013|14037.3|14013.3|14038.8|14014.8|14036.4|14012.4|0
1649117700000|2022-04-05 00:15:00|14037|14013|14038.5|14014.5|14040.3|14016.3|14033.6|14009.6|0
1649118000000|2022-04-05 00:20:00|14038.3|14014.3|14016.5|13992.5|14040.6|14016.6|14016.5|13992.5|0
1649118300000|2022-04-05 00:25:00|14016.8|13992.8|14016.7|13992.7|14017.1|13993.1|14014|13990|0
1649118600000|2022-04-05 00:30:00|14017|13993|14019.5|13995.5|14019.8|13995.8|14014.6|13990.6|0
1649118900000|2022-04-05 00:35:00|14019.6|13995.6|14017.6|13993.6|14021.9|13997.9|14017.6|13993.6|0
1649119200000|2022-04-05 00:40:00|14018.5|13994.5|14019.7|13995.7|14019.7|13995.7|14016.5|13992.5|0
1649119500000|2022-04-05 00:45:00|14019.5|13995.5|14016.9|13992.9|14019.7|13995.7|14014.5|13990.5|0
1649119800000|2022-04-05 00:50:00|14017.1|13993.1|14017.2|13993.2|14020.3|13996.3|14014.8|13990.8|0
1649120100000|2022-04-05 00:55:00|14017.4|13993.4|14042.4|14018.4|14042.4|14018.4|14016.9|13992.9|0
1649120400000|2022-04-05 01:00:00|14039|14029|14055|14045|14063.5|14053.5|14030.5|14020.5|871
1649120700000|2022-04-05 01:05:00|14054.5|14044.5|14038.5|14028.5|14056|14046|14038.5|14028.5|696
1649121000000|2022-04-05 01:10:00|14039|14029|14023.5|14013.5|14039.5|14029.5|14020|14010|887
1649121300000|2022-04-05 01:15:00|14023|14013|14009.5|13999.5|14024.5|14014.5|14007.5|13997.5|1002
1649121600000|2022-04-05 01:20:00|14010|14000|14010|14000|14016.5|14006.5|14004.5|13994.5|559
1649121900000|2022-04-05 01:25:00|14010.5|14000.5|14006.5|13996.5|14012.5|14002.5|13999.5|13989.5|490
1649122200000|2022-04-05 01:30:00|14007|13997|14018.5|14008.5|14021|14011|14005.5|13995.5|795
1649122500000|2022-04-05 01:35:00|14016.5|14006.5|14036|14026|14036.5|14026.5|14016.5|14006.5|899
1649122800000|2022-04-05 01:40:00|14036.5|14026.5|14030.5|14020.5|14037.5|14027.5|14024.5|14014.5|1281
1649123100000|2022-04-05 01:45:00|14031|14021|14038|14028|14045|14035|14031|14021|424
1649123400000|2022-04-05 01:50:00|14039|14029|14044|14034|14044|14034|14038|14028|238
1649123700000|2022-04-05 01:55:00|14043|14033|14039|14029|14044|14034|14039|14029|346
1649124000000|2022-04-05 02:00:00|14040|14030|14044|14034|14045|14035|14038|14028|301
1649124300000|2022-04-05 02:05:00|14045|14035|14044|14034|14046|14036|14041|14031|242
1649124600000|2022-04-05 02:10:00|14043|14033|14044|14034|14047|14037|14042|14032|301
1649124900000|2022-04-05 02:15:00|14043|14033|14040|14030|14045|14035|14036|14026|313
1649125200000|2022-04-05 02:20:00|14039|14029|14037|14027|14041|14031|14036|14026|252
1649125500000|2022-04-05 02:25:00|14038|14028|14023|14013|14038|14028|14023|14013|438
1649125800000|2022-04-05 02:30:00|14024|14014|14030|14020|14034|14024|14023|14013|344
1649126100000|2022-04-05 02:35:00|14029|14019|14025|14015|14032|14022|14023|14013|298
1649126400000|2022-04-05 02:40:00|14023|14013|14017|14007|14023|14013|14015|14005|264
1649126700000|2022-04-05 02:45:00|14015|14005|14019|14009|14019|14009|14013|14003|122
1649127000000|2022-04-05 02:50:00|14018|14008|14026|14016|14026|14016|14018|14008|121
1649127300000|2022-04-05 02:55:00|14024|14014|14026|14016|14031|14021|14024|14014|195
1649127600000|2022-04-05 03:00:00|14027|14017|14028|14018|14029|14019|14026|14016|156
1649127900000|2022-04-05 03:05:00|14029|14019|14033|14023|14037|14027|14029|14019|300
1649128200000|2022-04-05 03:10:00|14034|14024|14034|14024|14038|14028|14032|14022|218
1649128500000|2022-04-05 03:15:00|14033|14023|14037|14027|14039|14029|14030|14020|176
1649128800000|2022-04-05 03:20:00|14038|14028|14037|14027|14041|14031|14035|14025|193
1649129100000|2022-04-05 03:25:00|14038|14028|14032|14022|14039|14029|14032|14022|169
1649129400000|2022-04-05 03:30:00|14033|14023|14029|14019|14033|14023|14027|14017|118
1649129700000|2022-04-05 03:35:00|14028|14018|14031.5|14021.5|14034.5|14024.5|14028|14018|71
1649130000000|2022-04-05 03:40:00|14032.5|14022.5|14031.5|14021.5|14033.5|14023.5|14031.5|14021.5|79
1649130300000|2022-04-05 03:45:00|14032.5|14022.5|14034.5|14024.5|14036.5|14026.5|14030.5|14020.5|136
1649130600000|2022-04-05 03:50:00|14033.5|14023.5|14034.5|14024.5|14036.5|14026.5|14033.5|14023.5|85
1649130900000|2022-04-05 03:55:00|14035.5|14025.5|14037.5|14027.5|14038.5|14028.5|14035.5|14025.5|77
1649131200000|2022-04-05 04:00:00|14038.5|14028.5|14038.5|14028.5|14038.5|14028.5|14036.5|14026.5|58
1649131500000|2022-04-05 04:05:00|14037.5|14027.5|14035.5|14025.5|14038.5|14028.5|14033.5|14023.5|148
1649131800000|2022-04-05 04:10:00|14033.5|14023.5|14035.5|14025.5|14036.5|14026.5|14032.5|14022.5|136
1649132100000|2022-04-05 04:15:00|14036.5|14026.5|14035.5|14025.5|14036.5|14026.5|14034.5|14024.5|52
1649132400000|2022-04-05 04:20:00|14034.5|14024.5|14035.5|14025.5|14036.5|14026.5|14033.5|14023.5|40
1649132700000|2022-04-05 04:25:00|14036.5|14026.5|14035.5|14025.5|14036.5|14026.5|14034.5|14024.5|91
1649133000000|2022-04-05 04:30:00|14036.5|14026.5|14037.5|14027.5|14039.5|14029.5|14035.5|14025.5|102
1649133300000|2022-04-05 04:35:00|14036.5|14026.5|14036.5|14026.5|14038.5|14028.5|14035.5|14025.5|68
1649133600000|2022-04-05 04:40:00|14035.5|14025.5|14034.5|14024.5|14036.5|14026.5|14033.5|14023.5|22
1649133900000|2022-04-05 04:45:00|14035.5|14025.5|14036.5|14026.5|14036.5|14026.5|14033.5|14023.5|29
1649134200000|2022-04-05 04:50:00|14035.5|14025.5|14038.5|14028.5|14038.5|14028.5|14035.5|14025.5|38
1649134500000|2022-04-05 04:55:00|14037.5|14027.5|14041.5|14031.5|14041.5|14031.5|14037.5|14027.5|101
1649134800000|2022-04-05 05:00:00|14040.5|14030.5|14046.5|14036.5|14046.5|14036.5|14039.5|14029.5|169
1649135100000|2022-04-05 05:05:00|14045.5|14035.5|14044.5|14034.5|14046.5|14036.5|14043.5|14033.5|137
1649135400000|2022-04-05 05:10:00|14043.5|14033.5|14046.5|14036.5|14047.5|14037.5|14041.5|14031.5|154
1649135700000|2022-04-05 05:15:00|14045.5|14035.5|14047.5|14037.5|14049.5|14039.5|14044.5|14034.5|602
1649136000000|2022-04-05 05:20:00|14048.5|14038.5|14051.5|14041.5|14051.5|14041.5|14046.5|14036.5|226
1649136300000|2022-04-05 05:25:00|14050.5|14040.5|14050.5|14040.5|14051.5|14041.5|14045.5|14035.5|254
1649136600000|2022-04-05 05:30:00|14048.5|14038.5|14047.5|14037.5|14050.5|14040.5|14046.5|14036.5|82
1649136900000|2022-04-05 05:35:00|14048.5|14038.5|14048.5|14038.5|14050.5|14040.5|14047.5|14037.5|58
1649137200000|2022-04-05 05:40:00|14047.5|14037.5|14048.5|14038.5|14049.5|14039.5|14047.5|14037.5|61
1649137500000|2022-04-05 05:45:00|14049.5|14039.5|14044.5|14034.5|14049.5|14039.5|14044.5|14034.5|48
1649137800000|2022-04-05 05:50:00|14045.5|14035.5|14044.5|14034.5|14047.5|14037.5|14044.5|14034.5|43
1649138100000|2022-04-05 05:55:00|14046.5|14036.5|14045.5|14035.5|14049.5|14039.5|14042.5|14032.5|82
1649138400000|2022-04-05 06:00:00|14044.5|14034.5|14052.5|14042.5|14052.5|14042.5|14044.5|14034.5|220
1649138700000|2022-04-05 06:05:00|14051.5|14041.5|14049.5|14039.5|14053.5|14043.5|14048.5|14038.5|205
1649139000000|2022-04-05 06:10:00|14048.5|14038.5|14048.5|14038.5|14050.5|14040.5|14048.5|14038.5|58
1649139300000|2022-04-05 06:15:00|14047.5|14037.5|14046.5|14036.5|14050.5|14040.5|14046.5|14036.5|213
1649139600000|2022-04-05 06:20:00|14047.5|14037.5|14049.5|14039.5|14049.5|14039.5|14044.5|14034.5|111
1649139900000|2022-04-05 06:25:00|14048.5|14038.5|14046.5|14036.5|14048.5|14038.5|14045.5|14035.5|47
1649140200000|2022-04-05 06:30:00|14045.5|14035.5|14045.5|14035.5|14045.5|14035.5|14043.5|14033.5|58
1649140500000|2022-04-05 06:35:00|14046.5|14036.5|14043.5|14033.5|14046.5|14036.5|14043.5|14033.5|55
1649140800000|2022-04-05 06:40:00|14042.5|14032.5|14041.5|14031.5|14043.5|14033.5|14040.5|14030.5|75
1649141100000|2022-04-05 06:45:00|14040.5|14030.5|14043.5|14033.5|14047.5|14037.5|14040.5|14030.5|231
1649141400000|2022-04-05 06:50:00|14044.5|14034.5|14046.5|14036.5|14047.5|14037.5|14041.5|14031.5|84
1649141700000|2022-04-05 06:55:00|14045.5|14035.5|14039.5|14029.5|14045.5|14035.5|14037.5|14027.5|387
1649142000000|2022-04-05 07:00:00|14040.5|14030.5|14053.5|14041.5|14054.5|14043.5|14040.5|14028.5|702
1649142300000|2022-04-05 07:05:00|14052.5|14040.5|14059.5|14047.5|14059.5|14047.5|14050.5|14038.5|404
1649142600000|2022-04-05 07:10:00|14058.5|14048.5|14061.5|14050.5|14063.5|14052.5|14054.5|14043.5|380
1649142900000|2022-04-05 07:15:00|14062.5|14051.5|14068.5|14057.5|14068.5|14057.5|14058.5|14047.5|210
1649143200000|2022-04-05 07:20:00|14067.5|14056.5|14065.5|14054.5|14069.5|14058.5|14063.5|14052.5|148
1649143500000|2022-04-05 07:25:00|14066.5|14053.5|14067.5|14056.5|14068.5|14057.5|14061.5|14050.5|646
1649143800000|2022-04-05 07:30:00|14066.5|14055.5|14065.5|14054.5|14070.5|14059.5|14062.5|14050.5|401
1649144100000|2022-04-05 07:35:00|14064.5|14053.5|14065.5|14054.5|14068.5|14056.5|14064.5|14052.5|160
1649144400000|2022-04-05 07:40:00|14064.5|14053.5|14067.5|14055.5|14070.5|14059.5|14060.5|14049.5|368
1649144700000|2022-04-05 07:45:00|14066.5|14056.5|14061.5|14049.5|14067.5|14056.5|14060.5|14049.5|161
1649145000000|2022-04-05 07:50:00|14060.5|14048.5|14064.5|14053.5|14064.5|14053.5|14057.5|14046.5|293
1649145300000|2022-04-05 07:55:00|14065.5|14054.5|14064.5|14053.5|14067.5|14056.5|14062.5|14051.5|249
1649145600000|2022-04-05 08:00:00|14065.5|14054.5|14076.5|14065.5|14077.5|14066.5|14064.5|14053.5|580
1649145900000|2022-04-05 08:05:00|14075.5|14064.5|14079.5|14068.5|14080.5|14069.5|14074.5|14063.5|425
1649146200000|2022-04-05 08:10:00|14078.5|14067.5|14078.5|14067.5|14083.5|14072.5|14077.5|14066.5|187
1649146500000|2022-04-05 08:15:00|14079.5|14068.5|14073.5|14062.5|14080.5|14069.5|14073.5|14062.5|78
1649146800000|2022-04-05 08:20:00|14074.5|14063.5|14072.5|14061.5|14076.5|14064.5|14072.5|14061.5|87
1649147100000|2022-04-05 08:25:00|14073.5|14062.5|14071.5|14057.5|14073.5|14062.5|14068.5|14057.5|201
1649147400000|2022-04-05 08:30:00|14077.9|14053.9|14077.8|14053.8|14080.6|14056.6|14072.1|14048.1|0
1649147700000|2022-04-05 08:35:00|14079.6|14055.6|14086.1|14062.1|14087.4|14063.4|14077.5|14053.5|36
1649148000000|2022-04-05 08:40:00|14086|14062|14085.8|14061.8|14093.1|14069.1|14083.7|14059.7|0
1649148300000|2022-04-05 08:45:00|14085.5|14061.5|14080.1|14056.1|14089.5|14065.5|14079.8|14055.8|0
1649148600000|2022-04-05 08:50:00|14079.8|14055.8|14075.8|14051.8|14082.5|14058.5|14074.9|14050.9|0
1649148900000|2022-04-05 08:55:00|14075.6|14051.6|14070.3|14046.3|14080.1|14056.1|14066.4|14042.4|0
1649149200000|2022-04-05 09:00:00|14070.5|14055.5|14076.5|14065.5|14077.5|14066.5|14065.5|14054.5|363
1649149500000|2022-04-05 09:05:00|14077.5|14064.5|14066.5|14055.5|14077.5|14066.5|14066.5|14055.5|100
1649149800000|2022-04-05 09:10:00|14065.5|14054.5|14066.5|14054.5|14068.5|14057.5|14064.5|14053.5|246
1649150100000|2022-04-05 09:15:00|14067.5|14055.5|14064.5|14053.5|14067.5|14055.5|14063.5|14052.5|17
1649150400000|2022-04-05 09:20:00|14065.5|14054.5|14061.5|14050.5|14066.5|14055.5|14061.5|14050.5|17
1649150700000|2022-04-05 09:25:00|14059.5|14048.5|14059.5|14047.5|14060.5|14048.5|14055.5|14043.5|67
1649151000000|2022-04-05 09:30:00|14060.5|14048.5|14058.5|14047.5|14060.5|14049.5|14057.5|14046.5|10
1649151300000|2022-04-05 09:35:00|14059.5|14048.5|14055.5|14044.5|14060.5|14049.5|14055.5|14044.5|15
1649151600000|2022-04-05 09:40:00|14054.5|14043.5|14041.5|14030.5|14055.5|14043.5|14041.5|14030.5|251
1649151900000|2022-04-05 09:45:00|14042.5|14031.5|14048.5|14037.5|14048.5|14037.5|14041.5|14030.5|162
1649152200000|2022-04-05 09:50:00|14049.5|14038.5|14054.5|14042.5|14057.5|14045.5|14047.5|14036.5|168
1649152500000|2022-04-05 09:55:00|14053.5|14041.5|14050.5|14039.5|14053.5|14041.5|14048.5|14037.5|37
1649152800000|2022-04-05 10:00:00|14049.5|14038.5|14052.5|14041.5|14058.5|14047.5|14049.5|14037.5|42
1649153100000|2022-04-05 10:05:00|14051.5|14040.5|14046.5|14034.5|14053.5|14041.5|14043.5|14031.5|94
1649153400000|2022-04-05 10:10:00|14045.5|14035.5|14045.5|14034.5|14047.5|14036.5|14042.5|14031.5|55
1649153700000|2022-04-05 10:15:00|14044.5|14033.5|14049.5|14037.5|14050.5|14038.5|14044.5|14033.5|31
1649154000000|2022-04-05 10:20:00|14050.5|14038.5|14042.5|14030.5|14050.5|14038.5|14037.5|14026.5|125
1649154300000|2022-04-05 10:25:00|14041.5|14031.5|14041.5|14030.5|14042.5|14031.5|14037.5|14026.5|86
1649154600000|2022-04-05 10:30:00|14042.5|14031.5|14038.5|14027.5|14044.5|14033.5|14038.5|14026.5|62
1649154900000|2022-04-05 10:35:00|14037.5|14026.5|14040.5|14028.5|14041.5|14030.5|14036.5|14024.5|93
1649155200000|2022-04-05 10:40:00|14039.5|14029.5|14044.5|14033.5|14045.5|14034.5|14039.5|14029.5|24
1649155500000|2022-04-05 10:45:00|14046.5|14032.5|14049.5|14037.5|14050.5|14038.5|14045.5|14032.5|84
1649155800000|2022-04-05 10:50:00|14048.5|14036.5|14043.5|14032.5|14048.5|14036.5|14040.5|14029.5|198
1649156100000|2022-04-05 10:55:00|14042.5|14031.5|14042.5|14031.5|14046.5|14035.5|14041.5|14030.5|167
1649156400000|2022-04-05 11:00:00|14043.5|14030.5|14045.5|14033.5|14046.5|14035.5|14041.5|14030.5|14
1649156700000|2022-04-05 11:05:00|14046.5|14034.5|14043.5|14031.5|14046.5|14034.5|14042.5|14030.5|15
1649157000000|2022-04-05 11:10:00|14042.5|14030.5|14040.5|14029.5|14043.5|14031.5|14039.5|14028.5|25
1649157300000|2022-04-05 11:15:00|14041.5|14030.5|14042.5|14031.5|14043.5|14031.5|14040.5|14029.5|30
1649157600000|2022-04-05 11:20:00|14043.5|14032.5|14042.5|14031.5|14045.5|14034.5|14042.5|14031.5|31
1649157900000|2022-04-05 11:25:00|14043.5|14032.5|14048.5|14036.5|14048.5|14036.5|14042.5|14032.5|23
1649158200000|2022-04-05 11:30:00|14047.5|14037.5|14045.5|14034.5|14049.5|14037.5|14045.5|14033.5|56
1649158500000|2022-04-05 11:35:00|14046.5|14035.5|14044.5|14032.5|14046.5|14035.5|14042.5|14031.5|42
1649158800000|2022-04-05 11:40:00|14045.5|14033.5|14042.5|14031.5|14047.5|14035.5|14042.5|14031.5|129
1649159100000|2022-04-05 11:45:00|14041.5|14030.5|14043.5|14032.5|14043.5|14032.5|14037.5|14026.5|159
1649159400000|2022-04-05 11:50:00|14042.5|14031.5|14043.5|14032.5|14044.5|14033.5|14042.5|14031.5|10
1649159700000|2022-04-05 11:55:00|14042.5|14031.5|14041.5|14030.5|14046.5|14034.5|14041.5|14030.5|114
1649160000000|2022-04-05 12:00:00|14042.5|14031.5|14044.5|14032.5|14044.5|14033.5|14041.5|14030.5|82
1649160300000|2022-04-05 12:05:00|14043.5|14031.5|14042.5|14031.5|14044.5|14032.5|14041.5|14030.5|41
1649160600000|2022-04-05 12:10:00|14043.5|14032.5|14045.5|14034.5|14046.5|14034.5|14042.5|14032.5|6
1649160900000|2022-04-05 12:15:00|14044.5|14033.5|14042.5|14030.5|14044.5|14033.5|14040.5|14029.5|28
1649161200000|2022-04-05 12:20:00|14043.5|14031.5|14038.5|14027.5|14043.5|14032.5|14038.5|14027.5|29
1649161500000|2022-04-05 12:25:00|14039.5|14028.5|14045.5|14033.5|14045.5|14033.5|14038.5|14028.5|67
1649161800000|2022-04-05 12:30:00|14046.5|14034.5|14041.5|14030.5|14046.5|14035.5|14041.5|14030.5|140
1649162100000|2022-04-05 12:35:00|14040.5|14029.5|14040.5|14028.5|14041.5|14029.5|14036.5|14025.5|109
1649162400000|2022-04-05 12:40:00|14039.5|14029.5|14039.5|14027.5|14041.5|14030.5|14037.5|14026.5|63
1649162700000|2022-04-05 12:45:00|14038.5|14026.5|14035.5|14024.5|14038.5|14026.5|14033.5|14022.5|105
1649163000000|2022-04-05 12:50:00|14036.5|14025.5|14039.5|14027.5|14041.5|14030.5|14035.5|14025.5|47
1649163300000|2022-04-05 12:55:00|14038.5|14028.5|14034.5|14023.5|14040.5|14028.5|14033.5|14022.5|54
1649163600000|2022-04-05 13:00:00|14035.5|14024.5|14039.5|14027.5|14039.5|14028.5|14035.5|14024.5|43
1649163900000|2022-04-05 13:05:00|14038.5|14026.5|14036.5|14025.5|14038.5|14026.5|14034.5|14023.5|64
1649164200000|2022-04-05 13:10:00|14037.5|14026.5|14035.5|14024.5|14039.5|14028.5|14035.5|14024.5|59
1649164500000|2022-04-05 13:15:00|14034.5|14023.5|14027.5|14016.5|14035.5|14024.5|14026.5|14015.5|214
1649164800000|2022-04-05 13:20:00|14026.5|14015.5|14025.5|14014.5|14028.5|14017.5|14024.5|14012.5|213
1649165100000|2022-04-05 13:25:00|14026.5|14013.5|14020.5|14009.5|14028.5|14017.5|14020.5|14009.5|199
1649165400000|2022-04-05 13:30:00|14019.5|14008.5|14001.5|13990.5|14025.5|14014.5|13996.5|13984.5|1041
1649165700000|2022-04-05 13:35:00|14002.5|13991.5|13991.5|13980.5|14008.5|13997.5|13980.5|13969.5|941
1649166000000|2022-04-05 13:40:00|13990.5|13979.5|13987.5|13975.5|13994.5|13983.5|13983.5|13972.5|658
1649166300000|2022-04-05 13:45:00|13988.5|13976.5|13979.5|13967.5|13992.5|13980.5|13974.5|13963.5|631
1649166600000|2022-04-05 13:50:00|13980.5|13968.5|13963.5|13952.5|13984.5|13973.5|13963.5|13952.5|555
1649166900000|2022-04-05 13:55:00|13964.5|13953.5|13987.5|13976.5|13987.5|13976.5|13964.5|13953.5|485
1649167200000|2022-04-05 14:00:00|13988.5|13975.5|13980.5|13969.5|14000.5|13988.5|13980.5|13969.5|305
1649167500000|2022-04-05 14:05:00|13979.5|13968.5|13947.5|13936.5|13981.5|13970.5|13947.5|13936.5|563
1649167800000|2022-04-05 14:10:00|13948.5|13937.5|13947.5|13936.5|13960.5|13948.5|13945.5|13934.5|325
1649168100000|2022-04-05 14:15:00|13946.5|13934.5|13925.5|13914.5|13946.5|13935.5|13922.5|13911.5|557
1649168400000|2022-04-05 14:20:00|13926.5|13915.5|13935.5|13923.5|13941.5|13930.5|13924.5|13912.5|248
1649168700000|2022-04-05 14:25:00|13934.5|13924.5|13944.5|13933.5|13947.5|13936.5|13931.5|13920.5|450
1649169000000|2022-04-05 14:30:00|13943.5|13932.5|13936.5|13925.5|13954.5|13942.5|13935.5|13924.5|318
1649169300000|2022-04-05 14:35:00|13937.5|13924.5|13935.5|13924.5|13946.5|13934.5|13931.5|13920.5|409
1649169600000|2022-04-05 14:40:00|13936.5|13925.5|13949.5|13938.5|13949.5|13938.5|13936.5|13925.5|418
1649169900000|2022-04-05 14:45:00|13948.5|13937.5|13960.5|13948.5|13961.5|13950.5|13946.5|13935.5|357
1649170200000|2022-04-05 14:50:00|13959.5|13949.5|13974.5|13962.5|13975.5|13964.5|13959.5|13947.5|253
1649170500000|2022-04-05 14:55:00|13973.5|13961.5|13970.5|13959.5|13973.5|13962.5|13969.5|13957.5|111
1649170800000|2022-04-05 15:00:00|13971.5|13960.5|13968.5|13957.5|13972.5|13960.5|13961.5|13950.5|259
1649171100000|2022-04-05 15:05:00|13969.5|13958.5|13964.5|13953.5|13971.5|13960.5|13961.5|13950.5|249
1649171400000|2022-04-05 15:10:00|13965.5|13952.5|13960.5|13949.5|13965.5|13954.5|13957.5|13946.5|254
1649171700000|2022-04-05 15:15:00|13961.5|13950.5|13954.5|13943.5|13962.5|13951.5|13953.5|13942.5|186
1649172000000|2022-04-05 15:20:00|13955.5|13942.5|13950.5|13939.5|13962.5|13951.5|13950.5|13939.5|234
1649172300000|2022-04-05 15:25:00|13951.5|13940.5|13950.5|13938.5|13954.5|13943.5|13943.5|13932.5|193
1649172600000|2022-04-05 15:30:00|13949.5|13937.5|13960.5|13948.5|13962.5|13951.5|13946.5|13935.5|186
1649172900000|2022-04-05 15:35:00|13961.5|13949.5|13944.5|13933.5|13964.5|13953.5|13944.5|13933.5|216
1649173200000|2022-04-05 15:40:00|13943.5|13932.5|13937.5|13926.5|13943.5|13932.5|13937.5|13926.5|481
1649173500000|2022-04-05 15:45:00|13934.5|13925.5|13918.5|13907.5|13935.5|13925.5|13917.5|13906.5|1381
1649173800000|2022-04-05 15:50:00|13919.5|13906.5|13902.5|13891.5|13919.5|13906.5|13902.5|13891.5|1007
1649174100000|2022-04-05 15:55:00|13901.5|13890.5|13910.5|13898.5|13913.5|13902.5|13900.5|13889.5|503
1649174400000|2022-04-05 16:00:00|13911.5|13899.5|13917.5|13905.5|13917.5|13905.5|13904.5|13892.5|269
1649174700000|2022-04-05 16:05:00|13918.5|13906.5|13902.5|13891.5|13922.5|13911.5|13902.5|13891.5|373
1649175000000|2022-04-05 16:10:00|13901.5|13890.5|13894.5|13883.5|13902.5|13891.5|13881.5|13870.5|1742
1649175300000|2022-04-05 16:15:00|13893.5|13882.5|13896.5|13885.5|13905.5|13894.5|13893.5|13881.5|271
1649175600000|2022-04-05 16:20:00|13898.5|13887.5|13897.5|13886.5|13899.5|13887.5|13887.5|13876.5|177
1649175900000|2022-04-05 16:25:00|13898.5|13885.5|13893.5|13882.5|13898.5|13887.5|13882.5|13871.5|555
1649176200000|2022-04-05 16:30:00|13894.5|13883.5|13895.5|13884.5|13896.5|13884.5|13889.5|13878.5|235
1649176500000|2022-04-05 16:35:00|13896.5|13883.5|13907.5|13895.5|13908.5|13897.5|13892.5|13880.5|365
1649176800000|2022-04-05 16:40:00|13906.5|13896.5|13903.5|13892.5|13912.5|13901.5|13902.5|13891.5|248
1649177100000|2022-04-05 16:45:00|13905.5|13893.5|13912.5|13900.5|13912.5|13901.5|13903.5|13892.5|204
1649177400000|2022-04-05 16:50:00|13911.5|13899.5|13912.5|13900.5|13915.5|13904.5|13910.5|13899.5|162
1649177700000|2022-04-05 16:55:00|13911.5|13901.5|13911.5|13900.5|13913.5|13902.5|13909.5|13898.5|200
1649178000000|2022-04-05 17:00:00|13912.5|13901.5|13914.5|13902.5|13915.5|13904.5|13908.5|13896.5|137
1649178300000|2022-04-05 17:05:00|13913.5|13901.5|13920.5|13909.5|13920.5|13909.5|13912.5|13901.5|179
1649178600000|2022-04-05 17:10:00|13919.5|13908.5|13920.5|13908.5|13921.5|13909.5|13916.5|13905.5|246
1649178900000|2022-04-05 17:15:00|13919.5|13909.5|13917.5|13906.5|13921.5|13910.5|13913.5|13902.5|316
1649179200000|2022-04-05 17:20:00|13916.5|13905.5|13912.5|13901.5|13918.5|13906.5|13912.5|13901.5|178
1649179500000|2022-04-05 17:25:00|13913.5|13902.5|13909.5|13898.5|13914.5|13903.5|13907.5|13896.5|200
1649179800000|2022-04-05 17:30:00|13910.5|13897.5|13904.5|13892.5|13910.5|13898.5|13903.5|13891.5|168
1649180100000|2022-04-05 17:35:00|13905.5|13893.5|13904.5|13892.5|13906.5|13895.5|13903.5|13892.5|44
1649180400000|2022-04-05 17:40:00|13903.5|13893.5|13900.5|13889.5|13905.5|13893.5|13899.5|13888.5|72
1649180700000|2022-04-05 17:45:00|13901.5|13888.5|13893.5|13882.5|13901.5|13888.5|13893.5|13882.5|70
1649181000000|2022-04-05 17:50:00|13894.5|13883.5|13892.5|13880.5|13896.5|13884.5|13891.5|13880.5|94
1649181300000|2022-04-05 17:55:00|13893.5|13881.5|13897.5|13885.5|13897.5|13885.5|13893.5|13880.5|75
1649181600000|2022-04-05 18:00:00|13896.5|13886.5|13896.5|13885.5|13900.5|13889.5|13894.5|13882.5|152
1649181900000|2022-04-05 18:05:00|13897.5|13884.5|13897.5|13886.5|13901.5|13889.5|13895.5|13884.5|68
1649182200000|2022-04-05 18:10:00|13898.5|13887.5|13902.5|13891.5|13902.5|13891.5|13897.5|13885.5|64
1649182500000|2022-04-05 18:15:00|13903.5|13892.5|13905.5|13894.5|13906.5|13894.5|13900.5|13889.5|77
1649182800000|2022-04-05 18:20:00|13906.5|13893.5|13904.5|13892.5|13906.5|13895.5|13901.5|13890.5|250
1649183100000|2022-04-05 18:25:00|13905.5|13893.5|13900.5|13888.5|13906.5|13895.5|13899.5|13888.5|222
1649183400000|2022-04-05 18:30:00|13901.5|13889.5|13902.5|13891.5|13903.5|13892.5|13898.5|13887.5|72
1649183700000|2022-04-05 18:35:00|13903.5|13890.5|13894.5|13883.5|13903.5|13892.5|13894.5|13882.5|323
1649184000000|2022-04-05 18:40:00|13895.5|13882.5|13899|13889|13899.5|13889|13893.5|13882.5|384
1649184300000|2022-04-05 18:45:00|13899.5|13889.5|13901.5|13891.5|13902|13892|13898.5|13888.5|303
1649184600000|2022-04-05 18:50:00|13902|13892|13898.5|13888.5|13903|13893|13895.5|13885.5|324
1649184900000|2022-04-05 18:55:00|13899|13889|13896|13886|13902|13892|13894|13884|326
1649185200000|2022-04-05 19:00:00|13895.5|13885.5|13889|13879|13898|13888|13889|13879|419
1649185500000|2022-04-05 19:05:00|13888|13878|13875|13865|13888|13878|13875|13865|693
1649185800000|2022-04-05 19:10:00|13875.5|13865.5|13866|13856|13876|13866|13865.5|13855.5|961
1649186100000|2022-04-05 19:15:00|13865.5|13855.5|13867.5|13857.5|13869|13859|13864.5|13854.5|190
1649186400000|2022-04-05 19:20:00|13868|13858|13880.5|13870.5|13881|13871|13867|13857|363
1649186700000|2022-04-05 19:25:00|13881|13871|13868|13858|13881|13871|13868|13858|333
1649187000000|2022-04-05 19:30:00|13867.5|13857.5|13864.5|13854.5|13868|13858|13863|13853|235
1649187300000|2022-04-05 19:35:00|13865|13855|13866|13856|13867.5|13857.5|13862|13852|328
1649187600000|2022-04-05 19:40:00|13867|13857|13869.5|13859.5|13872|13862|13865|13855|216
1649187900000|2022-04-05 19:45:00|13870|13860|13863|13853|13870|13860|13862.5|13852.5|718
1649188200000|2022-04-05 19:50:00|13862|13852|13865|13855|13873|13863|13862|13852|458
1649188500000|2022-04-05 19:55:00|13865.5|13855.5|13863.5|13853.5|13870.5|13860.5|13860|13850|1228
1649188800000|2022-04-05 20:00:00|13864.5|13854.5|13866.5|13856.5|13867|13857|13860.5|13850.5|489
1649189100000|2022-04-05 20:05:00|13867|13857|13867.5|13857.5|13869|13859|13867|13857|56
1649189400000|2022-04-05 20:10:00|13867|13857|13866.5|13856.5|13867|13857|13866|13856|19
1649189700000|2022-04-05 20:15:00|13866|13856|13874.5|13864.5|13874.5|13864.5|13866|13856|44
1649190000000|2022-04-05 20:20:00|13875|13865|13872|13862|13875|13865|13872|13862|42
1649190300000|2022-04-05 20:25:00|13871|13861|13873|13863|13873|13863|13868|13858|43
1649190600000|2022-04-05 20:30:00|13872.5|13862.5|13873|13863|13873|13863|13870|13860|29
1649190900000|2022-04-05 20:35:00|13872.5|13862.5|13872|13862|13872.5|13862.5|13872|13862|9
1649191200000|2022-04-05 20:40:00|13873|13863|13868.5|13858.5|13873.5|13863.5|13867|13857|71
1649191500000|2022-04-05 20:45:00|13868|13858|13871|13861|13871|13861|13867|13857|48
1649191800000|2022-04-05 20:50:00|13870.5|13860.5|13871|13861|13871|13861|13869|13859|16
1649192100000|2022-04-05 20:55:00|13870.5|13860.5|13871.5|13861.5|13871.5|13861.5|13870|13860|30
1649192400000|2022-04-05 21:00:00|13872|13862|13878.5|13868.5|13878.5|13868.5|13871.5|13861.5|10
1649192700000|2022-04-05 21:05:00|13879|13869|13879.5|13869.5|13881|13871|13879|13869|5
1649193000000|2022-04-05 21:10:00|13879|13869|13876|13866|13879|13869|13876|13866|6
1649193300000|2022-04-05 21:15:00|13879.8|13855.8|13880.4|13856.4|13880.7|13856.7|13879.4|13855.4|0
1649193600000|2022-04-05 21:20:00|13880.3|13856.3|13880.8|13856.8|13881.1|13857.1|13879.5|13855.5|0
1649193900000|2022-04-05 21:25:00|13880.7|13856.7|13881.3|13857.3|13881.8|13857.8|13879.7|13855.7|0
1649194200000|2022-04-05 21:30:00|13881.4|13857.4|13880.8|13856.8|13882|13858|13879.8|13855.8|0
1649194500000|2022-04-05 21:35:00|13883.1|13859.1|13882.3|13858.3|13883.1|13859.1|13882.2|13858.2|0
1649194800000|2022-04-05 21:40:00|13882.4|13858.4|13882.2|13858.2|13882.5|13858.5|13882.2|13858.2|0
1649195100000|2022-04-05 21:45:00|13882.1|13858.1|13881.4|13857.4|13882.1|13858.1|13881.3|13857.3|0
1649195400000|2022-04-05 21:50:00|13881.2|13857.2|13883.7|13859.7|13883.8|13859.8|13881.1|13857.1|0
1649195700000|2022-04-05 21:55:00|13885.8|13861.8|13885.7|13861.7|13886.3|13862.3|13885.7|13861.7|0
1649196000000|2022-04-05 22:00:00|13883.5|13859.5|13880.8|13856.8|13884.8|13860.8|13880.8|13856.8|0
1649196300000|2022-04-05 22:05:00|13881.4|13857.4|13878.9|13854.9|13881.4|13857.4|13878.3|13854.3|0
1649196600000|2022-04-05 22:10:00|13879.5|13855.5|13876.9|13852.9|13879.5|13855.5|13876.7|13852.7|0
1649196900000|2022-04-05 22:15:00|13877.5|13853.5|13878|13854|13878.1|13854.1|13876.2|13852.2|0
1649197200000|2022-04-05 22:20:00|13878.3|13854.3|13874.3|13850.3|13878.6|13854.6|13874.3|13850.3|0
1649197500000|2022-04-05 22:25:00|13874|13850|13873.7|13849.7|13874.3|13850.3|13872.5|13848.5|0
1649197800000|2022-04-05 22:30:00|13874.9|13850.9|13878.4|13854.4|13879|13855|13874.9|13850.9|0
1649198100000|2022-04-05 22:35:00|13878.7|13854.7|13877.4|13853.4|13879.6|13855.6|13876|13852|0
1649198400000|2022-04-05 22:40:00|13878|13854|13880.3|13856.3|13881.6|13857.6|13878|13854|0
1649198700000|2022-04-05 22:45:00|13880.6|13856.6|13880.9|13856.9|13881.6|13857.6|13880.2|13856.2|0
1649199000000|2022-04-05 22:50:00|13881.5|13857.5|13882.1|13858.1|13882.7|13858.7|13880.9|13856.9|0
1649199300000|2022-04-05 22:55:00|13881.5|13857.5|13881.5|13857.5|13882.1|13858.1|13881.5|13857.5|0
1649199600000|2022-04-05 23:00:00|13881.8|13857.8|13881.5|13857.5|13882.7|13858.7|13880.9|13856.9|0
1649199900000|2022-04-05 23:05:00|13880.9|13856.9|13878.4|13854.4|13880.9|13856.9|13878.4|13854.4|0
1649200200000|2022-04-05 23:10:00|13879|13855|13877.2|13853.2|13879|13855|13877.2|13853.2|0
1649200500000|2022-04-05 23:15:00|13876.9|13852.9|13878.4|13854.4|13878.4|13854.4|13876.6|13852.6|0
1649200800000|2022-04-05 23:20:00|13879|13855|13877.8|13853.8|13879|13855|13877.8|13853.8|0
1649201100000|2022-04-05 23:25:00|13877.2|13853.2|13876.6|13852.6|13877.8|13853.8|13876|13852|0
1649201400000|2022-04-05 23:30:00|13877.2|13853.2|13878.3|13854.3|13878.3|13854.3|13877.1|13853.1|0
1649201700000|2022-04-05 23:35:00|13878.9|13854.9|13878.8|13854.8|13878.9|13854.9|13878.2|13854.2|0
1649202000000|2022-04-05 23:40:00|13879.1|13855.1|13884.3|13860.3|13884.6|13860.6|13879.1|13855.1|0
1649202300000|2022-04-05 23:45:00|13883.7|13859.7|13881.1|13857.1|13884.3|13860.3|13881.1|13857.1|0
1649202600000|2022-04-05 23:50:00|13881.8|13857.8|13881.8|13857.8|13883|13859|13881.1|13857.1|0
1649202900000|2022-04-05 23:55:00|13881.1|13857.1|13878.7|13854.7|13881.1|13857.1|13876.9|13852.9|0
1649203200000|2022-04-06 00:00:00|13878.1|13854.1|13873.8|13849.8|13878.1|13854.1|13872.6|13848.6|0
1649203500000|2022-04-06 00:05:00|13873.2|13849.2|13881.1|13857.1|13882.4|13858.4|13871.9|13847.9|0
1649203800000|2022-04-06 00:10:00|13881.8|13857.8|13883|13859|13884.8|13860.8|13881.8|13857.8|0
1649204100000|2022-04-06 00:15:00|13882.7|13858.7|13878.4|13854.4|13884.8|13860.8|13876.9|13852.9|0
1649204400000|2022-04-06 00:20:00|13879.3|13855.3|13855.8|13831.8|13879.6|13855.6|13854.6|13830.6|0
1649204700000|2022-04-06 00:25:00|13855.5|13831.5|13850.7|13826.7|13860|13836|13848.7|13824.7|0
1649205000000|2022-04-06 00:30:00|13850.4|13826.4|13843.5|13819.5|13850.4|13826.4|13843.1|13819.1|0
1649205300000|2022-04-06 00:35:00|13843.2|13819.2|13845.5|13821.5|13845.5|13821.5|13838.3|13814.3|0
1649205600000|2022-04-06 00:40:00|13845.7|13821.7|13839.2|13815.2|13846.1|13822.1|13838.9|13814.9|0
1649205900000|2022-04-06 00:45:00|13839|13815|13860.5|13836.5|13860.5|13836.5|13830.7|13806.7|0
1649206200000|2022-04-06 00:50:00|13860.4|13836.4|13847.5|13823.5|13860.5|13836.5|13847.5|13823.5|0
1649206500000|2022-04-06 00:55:00|13847.8|13823.8|13872.2|13848.2|13874.6|13850.6|13843.9|13819.9|0
1649206800000|2022-04-06 01:00:00|13878.5|13868.5|13743|13733|13891.5|13881.5|13719.5|13709.5|7051
1649207100000|2022-04-06 01:05:00|13741.5|13731.5|13754|13744|13759|13749|13732|13722|2470
1649207400000|2022-04-06 01:10:00|13753.5|13743.5|13769.5|13759.5|13770|13760|13740.5|13730.5|2442
1649207700000|2022-04-06 01:15:00|13769|13759|13790|13780|13822|13812|13769|13759|5277
1649208000000|2022-04-06 01:20:00|13790.5|13780.5|13804.5|13794.5|13832|13822|13777|13767|5022
1649208300000|2022-04-06 01:25:00|13803.5|13793.5|13835.5|13825.5|13854|13844|13793.5|13783.5|6417
1649208600000|2022-04-06 01:30:00|13835|13825|13884|13874|13891|13881|13830.5|13820.5|24905
1649208900000|2022-04-06 01:35:00|13885|13875|13857.5|13847.5|13885|13875|13848|13838|9803
1649209200000|2022-04-06 01:40:00|13857|13847|13947|13937|13949|13939|13850.5|13840.5|10674
1649209500000|2022-04-06 01:45:00|13946.5|13936.5|13916.5|13906.5|13952.5|13942.5|13897.5|13887.5|8100
1649209800000|2022-04-06 01:50:00|13917.5|13907.5|13924.5|13914.5|13943.5|13933.5|13901.5|13891.5|7636
1649210100000|2022-04-06 01:55:00|13922.5|13912.5|13893.5|13883.5|13931.5|13921.5|13893.5|13883.5|5733
1649210400000|2022-04-06 02:00:00|13892.5|13882.5|13879.5|13869.5|13897.5|13887.5|13870.5|13860.5|5614
1649210700000|2022-04-06 02:05:00|13880.5|13870.5|13869.5|13859.5|13889.5|13879.5|13867.5|13857.5|3618
1649211000000|2022-04-06 02:10:00|13868.5|13858.5|13864.5|13854.5|13878.5|13868.5|13863.5|13853.5|3721
1649211300000|2022-04-06 02:15:00|13863.5|13853.5|13836.5|13826.5|13865.5|13855.5|13827.5|13817.5|4681
1649211600000|2022-04-06 02:20:00|13835.5|13825.5|13849.5|13839.5|13864.5|13854.5|13828.5|13818.5|3046
1649211900000|2022-04-06 02:25:00|13848.5|13838.5|13842.5|13832.5|13861.5|13851.5|13835.5|13825.5|2844
1649212200000|2022-04-06 02:30:00|13837.5|13827.5|13812.5|13802.5|13846.5|13836.5|13800.5|13790.5|5055
1649212500000|2022-04-06 02:35:00|13813.5|13803.5|13831.5|13821.5|13839.5|13829.5|13807.5|13797.5|2702
1649212800000|2022-04-06 02:40:00|13832.5|13822.5|13825.5|13815.5|13832.5|13822.5|13813.5|13803.5|4307
1649213100000|2022-04-06 02:45:00|13826.5|13816.5|13814.5|13804.5|13841.5|13831.5|13809.5|13799.5|4068
1649213400000|2022-04-06 02:50:00|13815.5|13805.5|13818.5|13808.5|13826.5|13816.5|13808.5|13798.5|2249
1649213700000|2022-04-06 02:55:00|13816.5|13806.5|13851.5|13841.5|13851.5|13841.5|13816.5|13806.5|2180
1649214000000|2022-04-06 03:00:00|13848.5|13838.5|13847.5|13837.5|13861.5|13851.5|13839.5|13829.5|2866
1649214300000|2022-04-06 03:05:00|13849.5|13839.5|13872.5|13862.5|13872.5|13862.5|13837.5|13827.5|1809
1649214600000|2022-04-06 03:10:00|13873.5|13863.5|13889.5|13879.5|13896.5|13886.5|13870.5|13860.5|2947
1649214900000|2022-04-06 03:15:00|13891.5|13881.5|13898.5|13888.5|13907.5|13897.5|13883.5|13873.5|2679
1649215200000|2022-04-06 03:20:00|13900.5|13890.5|13886.5|13876.5|13900.5|13890.5|13879.5|13869.5|1803
1649215500000|2022-04-06 03:25:00|13884.5|13874.5|13886.5|13876.5|13894.5|13884.5|13878.5|13868.5|2249
1649215800000|2022-04-06 03:30:00|13885.5|13875.5|13881.5|13871.5|13895.5|13885.5|13876.5|13866.5|727
1649216100000|2022-04-06 03:35:00|13882.5|13872.5|13884.5|13874.5|13885.5|13875.5|13879.5|13869.5|448
1649216400000|2022-04-06 03:40:00|13883.5|13873.5|13881.5|13871.5|13885.5|13875.5|13878.5|13868.5|465
1649216700000|2022-04-06 03:45:00|13880.5|13870.5|13872.5|13862.5|13884.5|13874.5|13870.5|13860.5|711
1649217000000|2022-04-06 03:50:00|13873.5|13863.5|13878.5|13868.5|13883.5|13873.5|13873.5|13863.5|363
1649217300000|2022-04-06 03:55:00|13879.5|13869.5|13882.5|13872.5|13883.5|13873.5|13876.5|13866.5|456
1649217600000|2022-04-06 04:00:00|13883.5|13873.5|13880.5|13870.5|13884.5|13874.5|13878.5|13868.5|248
1649217900000|2022-04-06 04:05:00|13881.5|13871.5|13878.5|13868.5|13883.5|13873.5|13877.5|13867.5|324
1649218200000|2022-04-06 04:10:00|13880.5|13870.5|13879.5|13869.5|13885.5|13875.5|13878.5|13868.5|161
1649218500000|2022-04-06 04:15:00|13880.5|13870.5|13882.5|13872.5|13886.5|13876.5|13878.5|13868.5|297
1649218800000|2022-04-06 04:20:00|13881.5|13871.5|13881.5|13871.5|13885.5|13875.5|13879.5|13869.5|107
1649219100000|2022-04-06 04:25:00|13879.5|13869.5|13879.5|13869.5|13885.5|13875.5|13879.5|13869.5|199
1649219400000|2022-04-06 04:30:00|13882.5|13872.5|13882.5|13872.5|13885.5|13875.5|13882.5|13872.5|106
1649219700000|2022-04-06 04:35:00|13883.5|13873.5|13881.5|13871.5|13883.5|13873.5|13880.5|13870.5|75
1649220000000|2022-04-06 04:40:00|13880.5|13870.5|13883.5|13873.5|13885.5|13875.5|13880.5|13870.5|106
1649220300000|2022-04-06 04:45:00|13884.5|13874.5|13884.5|13874.5|13885.5|13875.5|13884.5|13874.5|75
1649220600000|2022-04-06 04:50:00|13885.5|13875.5|13884.5|13874.5|13886.5|13876.5|13884.5|13874.5|32
1649220900000|2022-04-06 04:55:00|13885.5|13875.5|13885.5|13875.5|13887.5|13877.5|13884.5|13874.5|246
1649221200000|2022-04-06 05:00:00|13887.5|13877.5|13875.5|13865.5|13890.5|13880.5|13861.5|13851.5|3363
1649221500000|2022-04-06 05:05:00|13873.5|13863.5|13911.5|13901.5|13919.5|13909.5|13865.5|13855.5|3549
1649221800000|2022-04-06 05:10:00|13912.5|13902.5|13884.5|13874.5|13918.5|13908.5|13881.5|13871.5|2548
1649222100000|2022-04-06 05:15:00|13886.5|13876.5|13922.5|13912.5|13925.5|13915.5|13885.5|13875.5|2421
1649222400000|2022-04-06 05:20:00|13923.5|13913.5|13908.5|13898.5|13925.5|13915.5|13900.5|13890.5|2461
1649222700000|2022-04-06 05:25:00|13907.5|13897.5|13902.5|13892.5|13910.5|13900.5|13892.5|13882.5|1768
1649223000000|2022-04-06 05:30:00|13901.5|13891.5|13926.5|13916.5|13934.5|13924.5|13900.5|13890.5|3262
1649223300000|2022-04-06 05:35:00|13927.5|13917.5|13929.5|13919.5|13948.5|13938.5|13924.5|13914.5|2615
1649223600000|2022-04-06 05:40:00|13928.5|13918.5|13926.5|13916.5|13950.5|13940.5|13922.5|13912.5|1683
1649223900000|2022-04-06 05:45:00|13927.5|13917.5|13910.5|13900.5|13933.5|13923.5|13907.5|13897.5|1756
1649224200000|2022-04-06 05:50:00|13911.5|13901.5|13896.5|13886.5|13913.5|13903.5|13895.5|13885.5|3896
1649224500000|2022-04-06 05:55:00|13895.5|13885.5|13875.5|13865.5|13898.5|13888.5|13872.5|13862.5|5031
1649224800000|2022-04-06 06:00:00|13874.5|13864.5|13868.5|13858.5|13881.5|13871.5|13857.5|13847.5|6181
1649225100000|2022-04-06 06:05:00|13867.5|13857.5|13869.5|13859.5|13869.5|13859.5|13852.5|13842.5|4110
1649225400000|2022-04-06 06:10:00|13870.5|13860.5|13860.5|13850.5|13874.5|13864.5|13859.5|13849.5|3919
1649225700000|2022-04-06 06:15:00|13859.5|13849.5|13839.5|13829.5|13859.5|13849.5|13836.5|13826.5|3964
1649226000000|2022-04-06 06:20:00|13838.5|13828.5|13834.5|13824.5|13841.5|13831.5|13826.5|13816.5|2666
1649226300000|2022-04-06 06:25:00|13835.5|13825.5|13825.5|13815.5|13841.5|13831.5|13822.5|13812.5|3152
1649226600000|2022-04-06 06:30:00|13824.5|13814.5|13832.5|13822.5|13840.5|13830.5|13816.5|13806.5|3472
1649226900000|2022-04-06 06:35:00|13833.5|13823.5|13852.5|13842.5|13856.5|13846.5|13831.5|13821.5|3565
1649227200000|2022-04-06 06:40:00|13851.5|13841.5|13848.5|13838.5|13858.5|13848.5|13845.5|13835.5|3934
1649227500000|2022-04-06 06:45:00|13846.5|13836.5|13862.5|13852.5|13869.5|13859.5|13844.5|13834.5|5711
1649227800000|2022-04-06 06:50:00|13861.5|13851.5|13879.5|13869.5|13882.5|13872.5|13858.5|13848.5|5783
1649228100000|2022-04-06 06:55:00|13880.5|13870.5|13880.5|13870.5|13889.5|13879.5|13875.5|13865.5|5244
1649228400000|2022-04-06 07:00:00|13882.5|13869.5|13886.5|13875.5|13904.5|13893.5|13875.5|13863.5|2212
1649228700000|2022-04-06 07:05:00|13887.5|13876.5|13886.5|13875.5|13892.5|13881.5|13880.5|13869.5|1024
1649229000000|2022-04-06 07:10:00|13885.5|13874.5|13888.5|13877.5|13891.5|13879.5|13879.5|13867.5|1000
1649229300000|2022-04-06 07:15:00|13889.5|13878.5|13898.5|13887.5|13902.5|13891.5|13886.5|13875.5|840
1649229600000|2022-04-06 07:20:00|13897.5|13886.5|13890.5|13878.5|13898.5|13887.5|13889.5|13878.5|382
1649229900000|2022-04-06 07:25:00|13889.5|13877.5|13879.5|13868.5|13891.5|13879.5|13878.5|13867.5|434
1649230200000|2022-04-06 07:30:00|13880.5|13869.5|13854.5|13842.5|13883.5|13872.5|13852.5|13841.5|773
1649230500000|2022-04-06 07:35:00|13853.5|13844.5|13846.5|13835.5|13857.5|13845.5|13842.5|13831.5|1011
1649230800000|2022-04-06 07:40:00|13847.5|13834.5|13869.5|13857.5|13870.5|13859.5|13845.5|13834.5|823
1649231100000|2022-04-06 07:45:00|13868.5|13858.5|13860.5|13849.5|13871.5|13860.5|13857.5|13846.5|1219
1649231400000|2022-04-06 07:50:00|13861.5|13848.5|13857.5|13845.5|13867.5|13855.5|13842.5|13831.5|857
1649231700000|2022-04-06 07:55:00|13856.5|13846.5|13857.5|13846.5|13862.5|13850.5|13853.5|13842.5|486
1649232000000|2022-04-06 08:00:00|13856.5|13845.5|13857.5|13846.5|13862.5|13851.5|13853.5|13842.5|763
1649232300000|2022-04-06 08:05:00|13858.5|13847.5|13868.5|13857.5|13870.5|13859.5|13854.5|13843.5|717
1649232600000|2022-04-06 08:10:00|13867.5|13856.5|13862.5|13850.5|13869.5|13858.5|13860.5|13849.5|545
1649232900000|2022-04-06 08:15:00|13861.5|13849.5|13865.5|13854.5|13871.5|13860.5|13860.5|13848.5|527
1649233200000|2022-04-06 08:20:00|13864.5|13853.5|13860.5|13848.5|13865.5|13854.5|13858.5|13847.5|417
1649233500000|2022-04-06 08:25:00|13859.5|13849.5|13873.5|13861.5|13874.5|13863.5|13859.5|13849.5|871
1649233800000|2022-04-06 08:30:00|13869.7|13845.7|13865.3|13841.3|13879.1|13855.1|13862.1|13838.1|0
1649234100000|2022-04-06 08:35:00|13865.6|13841.6|13860.2|13836.2|13871.4|13847.4|13853.5|13829.5|492
1649234400000|2022-04-06 08:40:00|13860.5|13836.5|13848.6|13824.6|13863|13839|13846.1|13822.1|0
1649234700000|2022-04-06 08:45:00|13848.3|13824.3|13870.3|13846.3|13876.1|13852.1|13846.1|13822.1|0
1649235000000|2022-04-06 08:50:00|13868.5|13844.5|13874.8|13850.8|13880.4|13856.4|13868.2|13844.2|0
1649235300000|2022-04-06 08:55:00|13873|13849|13878|13854|13878.9|13854.9|13867.8|13843.8|0
1649235600000|2022-04-06 09:00:00|13879.8|13855.8|13873.5|13861.5|13881.5|13870.5|13870.5|13855.8|296
1649235900000|2022-04-06 09:05:00|13872.5|13860.5|13871.5|13860.5|13876.5|13864.5|13869.5|13858.5|137
1649236200000|2022-04-06 09:10:00|13872.5|13861.5|13872.5|13861.5|13876.5|13865.5|13870.5|13859.5|114
1649236500000|2022-04-06 09:15:00|13870.5|13859.5|13864.5|13852.5|13870.5|13859.5|13860.5|13849.5|525
1649236800000|2022-04-06 09:20:00|13863.5|13853.5|13870.5|13859.5|13870.5|13859.5|13863.5|13851.5|337
1649237100000|2022-04-06 09:25:00|13871.5|13860.5|13872.5|13860.5|13873.5|13862.5|13871.5|13860.5|300
1649237400000|2022-04-06 09:30:00|13873.5|13861.5|13873.5|13862.5|13877.5|13866.5|13873.5|13861.5|198
1649237700000|2022-04-06 09:35:00|13872.5|13861.5|13871.5|13860.5|13875.5|13864.5|13870.5|13859.5|277
1649238000000|2022-04-06 09:40:00|13870.5|13859.5|13876.5|13865.5|13877.5|13865.5|13870.5|13859.5|371
1649238300000|2022-04-06 09:45:00|13875.5|13864.5|13873.5|13862.5|13876.5|13865.5|13872.5|13861.5|109
1649238600000|2022-04-06 09:50:00|13872.5|13861.5|13875.5|13864.5|13875.5|13864.5|13872.5|13860.5|185
1649238900000|2022-04-06 09:55:00|13876.5|13865.5|13882.5|13871.5|13883.5|13872.5|13874.5|13863.5|262
1649239200000|2022-04-06 10:00:00|13883.5|13872.5|13881.5|13869.5|13884.5|13873.5|13879.5|13868.5|185
1649239500000|2022-04-06 10:05:00|13882.5|13870.5|13882.5|13871.5|13883.5|13872.5|13881.5|13869.5|158
1649239800000|2022-04-06 10:10:00|13883.5|13870.5|13862.5|13851.5|13883.5|13872.5|13859.5|13847.5|467
1649240100000|2022-04-06 10:15:00|13861.5|13850.5|13858.5|13846.5|13862.5|13851.5|13857.5|13846.5|90
1649240400000|2022-04-06 10:20:00|13857.5|13847.5|13862.5|13851.5|13862.5|13851.5|13854.5|13843.5|88
1649240700000|2022-04-06 10:25:00|13861.5|13850.5|13865.5|13854.5|13867.5|13855.5|13861.5|13850.5|103
1649241000000|2022-04-06 10:30:00|13864.5|13853.5|13857.5|13846.5|13864.5|13853.5|13856.5|13845.5|360
1649241300000|2022-04-06 10:35:00|13856.5|13845.5|13853.5|13842.5|13857.5|13846.5|13852.5|13841.5|136
1649241600000|2022-04-06 10:40:00|13854.5|13843.5|13854.5|13843.5|13855.5|13844.5|13853.5|13841.5|351
1649241900000|2022-04-06 10:45:00|13853.5|13842.5|13850.5|13838.5|13855.5|13843.5|13848.5|13837.5|118
1649242200000|2022-04-06 10:50:00|13851.5|13839.5|13848.5|13837.5|13851.5|13840.5|13847.5|13836.5|94
1649242500000|2022-04-06 10:55:00|13847.5|13836.5|13845.5|13834.5|13848.5|13837.5|13844.5|13832.5|135
1649242800000|2022-04-06 11:00:00|13846.5|13835.5|13848.5|13837.5|13852.5|13841.5|13846.5|13835.5|150
1649243100000|2022-04-06 11:05:00|13849.5|13838.5|13845.5|13833.5|13849.5|13838.5|13843.5|13832.5|158
1649243400000|2022-04-06 11:10:00|13844.5|13834.5|13862.5|13851.5|13865.5|13854.5|13844.5|13832.5|796
1649243700000|2022-04-06 11:15:00|13861.5|13850.5|13857.5|13846.5|13863.5|13852.5|13853.5|13842.5|156
1649244000000|2022-04-06 11:20:00|13858.5|13847.5|13849.5|13838.5|13859.5|13848.5|13849.5|13838.5|114
1649244300000|2022-04-06 11:25:00|13850.5|13839.5|13843.5|13832.5|13852.5|13841.5|13842.5|13831.5|236
1649244600000|2022-04-06 11:30:00|13844.5|13831.5|13842.5|13831.5|13844.5|13832.5|13838.5|13827.5|235
1649244900000|2022-04-06 11:35:00|13843.5|13832.5|13847.5|13836.5|13849.5|13838.5|13842.5|13831.5|147
1649245200000|2022-04-06 11:40:00|13848.5|13837.5|13848.5|13837.5|13849.5|13838.5|13843.5|13832.5|102
1649245500000|2022-04-06 11:45:00|13847.5|13836.5|13849.5|13838.5|13853.5|13842.5|13845.5|13834.5|98
1649245800000|2022-04-06 11:50:00|13847.5|13837.5|13841.5|13830.5|13847.5|13837.5|13838.5|13827.5|100
1649246100000|2022-04-06 11:55:00|13842.5|13831.5|13834.5|13823.5|13843.5|13831.5|13831.5|13820.5|240
1649246400000|2022-04-06 12:00:00|13835.5|13822.5|13834.5|13823.5|13837.5|13826.5|13827.5|13816.5|297
1649246700000|2022-04-06 12:05:00|13833.5|13822.5|13833.5|13822.5|13836.5|13825.5|13828.5|13817.5|244
1649247000000|2022-04-06 12:10:00|13834.5|13821.5|13834.5|13823.5|13837.5|13826.5|13831.5|13820.5|145
1649247300000|2022-04-06 12:15:00|13835.5|13824.5|13837.5|13826.5|13839.5|13828.5|13833.5|13821.5|65
1649247600000|2022-04-06 12:20:00|13838.5|13827.5|13840.5|13829.5|13840.5|13829.5|13836.5|13825.5|60
1649247900000|2022-04-06 12:25:00|13839.5|13828.5|13841.5|13830.5|13843.5|13832.5|13838.5|13827.5|140
1649248200000|2022-04-06 12:30:00|13840.5|13829.5|13837.5|13826.5|13843.5|13832.5|13835.5|13824.5|78
1649248500000|2022-04-06 12:35:00|13839.5|13827.5|13835.5|13824.5|13839.5|13828.5|13834.5|13822.5|100
1649248800000|2022-04-06 12:40:00|13836.5|13825.5|13834.5|13823.5|13837.5|13826.5|13834.5|13823.5|86
1649249100000|2022-04-06 12:45:00|13835.5|13824.5|13831.5|13820.5|13836.5|13825.5|13830.5|13819.5|102
1649249400000|2022-04-06 12:50:00|13832.5|13819.5|13831.5|13820.5|13838.5|13826.5|13830.5|13819.5|156
1649249700000|2022-04-06 12:55:00|13832.5|13819.5|13843.5|13831.5|13843.5|13831.5|13830.5|13819.5|230
1649250000000|2022-04-06 13:00:00|13842.5|13830.5|13852.5|13840.5|13854.5|13843.5|13840.5|13828.5|130
1649250300000|2022-04-06 13:05:00|13853.5|13841.5|13847.5|13836.5|13854.5|13843.5|13846.5|13835.5|116
1649250600000|2022-04-06 13:10:00|13848.5|13837.5|13851.5|13840.5|13853.5|13842.5|13844.5|13833.5|63
1649250900000|2022-04-06 13:15:00|13852.5|13841.5|13856.5|13845.5|13857.5|13846.5|13851.5|13839.5|91
1649251200000|2022-04-06 13:20:00|13857.5|13844.5|13859.5|13847.5|13861.5|13849.5|13855.5|13844.5|178
1649251500000|2022-04-06 13:25:00|13858.5|13846.5|13846.5|13835.5|13858.5|13846.5|13842.5|13831.5|296
1649251800000|2022-04-06 13:30:00|13847.5|13836.5|13842.5|13830.5|13860.5|13849.5|13830.5|13819.5|1078
1649252100000|2022-04-06 13:35:00|13841.5|13829.5|13826.5|13814.5|13844.5|13832.5|13823.5|13812.5|737
1649252400000|2022-04-06 13:40:00|13825.5|13815.5|13821.5|13810.5|13834.5|13823.5|13818.5|13806.5|672
1649252700000|2022-04-06 13:45:00|13822.5|13811.5|13822.5|13811.5|13835.5|13824.5|13819.5|13808.5|772
1649253000000|2022-04-06 13:50:00|13821.5|13810.5|13817.5|13806.5|13825.5|13813.5|13813.5|13802.5|784
1649253300000|2022-04-06 13:55:00|13816.5|13805.5|13803.5|13792.5|13819.5|13808.5|13803.5|13792.5|516
1649253600000|2022-04-06 14:00:00|13804.5|13793.5|13795.5|13784.5|13808.5|13797.5|13793.5|13782.5|692
1649253900000|2022-04-06 14:05:00|13794.5|13783.5|13807.5|13796.5|13807.5|13796.5|13794.5|13783.5|590
1649254200000|2022-04-06 14:10:00|13806.5|13795.5|13818.5|13806.5|13818.5|13807.5|13803.5|13792.5|633
1649254500000|2022-04-06 14:15:00|13817.5|13805.5|13814.5|13803.5|13822.5|13810.5|13812.5|13801.5|279
1649254800000|2022-04-06 14:20:00|13813.5|13802.5|13827.5|13816.5|13831.5|13819.5|13813.5|13802.5|206
1649255100000|2022-04-06 14:25:00|13826.5|13815.5|13814.5|13803.5|13829.5|13817.5|13813.5|13802.5|326
1649255400000|2022-04-06 14:30:00|13813.5|13802.5|13811.5|13800.5|13826.5|13815.5|13799.5|13788.5|1080
1649255700000|2022-04-06 14:35:00|13812.5|13801.5|13820.5|13809.5|13820.5|13809.5|13810.5|13799.5|223
1649256000000|2022-04-06 14:40:00|13819.5|13808.5|13823.5|13812.5|13828.5|13817.5|13816.5|13805.5|232
1649256300000|2022-04-06 14:45:00|13822.5|13811.5|13826.5|13814.5|13829.5|13818.5|13821.5|13809.5|236
1649256600000|2022-04-06 14:50:00|13825.5|13813.5|13819.5|13807.5|13827.5|13816.5|13813.5|13801.5|235
1649256900000|2022-04-06 14:55:00|13818.5|13808.5|13812.5|13800.5|13823.5|13812.5|13810.5|13798.5|187
1649257200000|2022-04-06 15:00:00|13811.5|13799.5|13820.5|13809.5|13821.5|13809.5|13807.5|13796.5|262
1649257500000|2022-04-06 15:05:00|13821.5|13808.5|13805.5|13793.5|13822.5|13811.5|13803.5|13792.5|331
1649257800000|2022-04-06 15:10:00|13804.5|13794.5|13806.5|13795.5|13808.5|13797.5|13803.5|13792.5|120
1649258100000|2022-04-06 15:15:00|13805.5|13794.5|13807.5|13795.5|13818.5|13807.5|13805.5|13793.5|283
1649258400000|2022-04-06 15:20:00|13806.5|13796.5|13807.5|13795.5|13814.5|13803.5|13801.5|13790.5|475
1649258700000|2022-04-06 15:25:00|13806.5|13794.5|13815.5|13803.5|13815.5|13804.5|13804.5|13793.5|203
1649259000000|2022-04-06 15:30:00|13816.5|13804.5|13806.5|13794.5|13816.5|13805.5|13803.5|13792.5|212
1649259300000|2022-04-06 15:35:00|13807.5|13795.5|13814.5|13803.5|13816.5|13805.5|13806.5|13794.5|230
1649259600000|2022-04-06 15:40:00|13815.5|13802.5|13819.5|13808.5|13823.5|13812.5|13814.5|13802.5|327
1649259900000|2022-04-06 15:45:00|13820.5|13809.5|13819.5|13808.5|13824.5|13813.5|13814.5|13802.5|156
1649260200000|2022-04-06 15:50:00|13820.5|13809.5|13824.5|13812.5|13826.5|13815.5|13818.5|13807.5|130
1649260500000|2022-04-06 15:55:00|13823.5|13811.5|13818.5|13807.5|13827.5|13815.5|13818.5|13807.5|151
1649260800000|2022-04-06 16:00:00|13819.5|13808.5|13815.5|13804.5|13821.5|13810.5|13815.5|13804.5|105
1649261100000|2022-04-06 16:05:00|13816.5|13805.5|13820.5|13808.5|13822.5|13811.5|13815.5|13803.5|114
1649261400000|2022-04-06 16:10:00|13821.5|13809.5|13814.5|13802.5|13821.5|13809.5|13813.5|13802.5|132
1649261700000|2022-04-06 16:15:00|13813.5|13801.5|13807.5|13796.5|13814.5|13802.5|13807.5|13796.5|146
1649262000000|2022-04-06 16:20:00|13806.5|13795.5|13806.5|13795.5|13807.5|13796.5|13803.5|13792.5|256
1649262300000|2022-04-06 16:25:00|13805.5|13794.5|13802.5|13790.5|13806.5|13795.5|13801.5|13790.5|126
1649262600000|2022-04-06 16:30:00|13803.5|13791.5|13801.5|13790.5|13805.5|13794.5|13800.5|13789.5|117
1649262900000|2022-04-06 16:35:00|13800.5|13789.5|13804.5|13793.5|13807.5|13795.5|13799.5|13788.5|162
1649263200000|2022-04-06 16:40:00|13803.5|13792.5|13806.5|13794.5|13811.5|13800.5|13803.5|13792.5|109
1649263500000|2022-04-06 16:45:00|13807.5|13795.5|13807.5|13796.5|13810.5|13798.5|13801.5|13790.5|79
1649263800000|2022-04-06 16:50:00|13806.5|13795.5|13811.5|13799.5|13811.5|13800.5|13804.5|13793.5|123
1649264100000|2022-04-06 16:55:00|13810.5|13800.5|13811.5|13799.5|13812.5|13801.5|13809.5|13797.5|70
1649264400000|2022-04-06 17:00:00|13810.5|13798.5|13807.5|13795.5|13811.5|13799.5|13804.5|13793.5|200
1649264700000|2022-04-06 17:05:00|13806.5|13796.5|13810.5|13798.5|13810.5|13799.5|13805.5|13794.5|124
1649265000000|2022-04-06 17:10:00|13811.5|13799.5|13809.5|13798.5|13813.5|13802.5|13807.5|13795.5|183
1649265300000|2022-04-06 17:15:00|13808.5|13797.5|13811.5|13799.5|13816.5|13805.5|13808.5|13797.5|99
1649265600000|2022-04-06 17:20:00|13810.5|13800.5|13819.5|13807.5|13821.5|13809.5|13810.5|13799.5|165
1649265900000|2022-04-06 17:25:00|13820.5|13808.5|13817.5|13806.5|13821.5|13810.5|13814.5|13803.5|185
1649266200000|2022-04-06 17:30:00|13818.5|13807.5|13820.5|13809.5|13821.5|13809.5|13815.5|13803.5|66
1649266500000|2022-04-06 17:35:00|13821.5|13810.5|13821.5|13810.5|13822.5|13810.5|13814.5|13803.5|141
1649266800000|2022-04-06 17:40:00|13822.5|13809.5|13828.5|13817.5|13830.5|13819.5|13819.5|13808.5|243
1649267100000|2022-04-06 17:45:00|13829.5|13816.5|13830.5|13818.5|13830.5|13819.5|13820.5|13808.5|103
1649267400000|2022-04-06 17:50:00|13829.5|13817.5|13825.5|13814.5|13830.5|13818.5|13824.5|13813.5|93
1649267700000|2022-04-06 17:55:00|13826.5|13815.5|13817.5|13805.5|13827.5|13815.5|13816.5|13805.5|124
1649268000000|2022-04-06 18:00:00|13816.5|13804.5|13832.5|13820.5|13846.5|13835.5|13811.5|13800.5|1134
1649268300000|2022-04-06 18:05:00|13831.5|13819.5|13803.5|13791.5|13833.5|13822.5|13801.5|13789.5|484
1649268600000|2022-04-06 18:10:00|13802.5|13789.5|13785.5|13773.5|13803.5|13791.5|13783.5|13772.5|540
1649268900000|2022-04-06 18:15:00|13784.5|13772.5|13786.5|13774.5|13786.5|13774.5|13774.5|13762.5|680
1649269200000|2022-04-06 18:20:00|13785.5|13775.5|13790.5|13778.5|13793.5|13782.5|13781.5|13770.5|204
1649269500000|2022-04-06 18:25:00|13789.5|13779.5|13793.5|13781.5|13799.5|13788.5|13789.5|13778.5|306
1649269800000|2022-04-06 18:30:00|13794.5|13782.5|13826.5|13814.5|13834.5|13822.5|13789.5|13778.5|575
1649270100000|2022-04-06 18:35:00|13825.5|13815.5|13815.5|13803.5|13839.5|13827.5|13809.5|13797.5|432
1649270400000|2022-04-06 18:40:00|13814.5|13802.5|13824|13814|13829.5|13818.5|13810.5|13799.5|446
1649270700000|2022-04-06 18:45:00|13823.5|13813.5|13820.5|13810.5|13831|13821|13820.5|13810.5|312
1649271000000|2022-04-06 18:50:00|13821|13811|13834|13824|13836|13826|13819.5|13809.5|296
1649271300000|2022-04-06 18:55:00|13833.5|13823.5|13843|13833|13843.5|13833.5|13833|13823|186
1649271600000|2022-04-06 19:00:00|13842|13832|13850.5|13840.5|13858.5|13848.5|13842|13832|258
1649271900000|2022-04-06 19:05:00|13850|13840|13837.5|13827.5|13850|13840|13833|13823|117
1649272200000|2022-04-06 19:10:00|13838.5|13828.5|13841.5|13831.5|13848|13838|13834.5|13824.5|202
1649272500000|2022-04-06 19:15:00|13842.5|13832.5|13827.5|13817.5|13848|13838|13827|13817|110
1649272800000|2022-04-06 19:20:00|13828|13818|13818.5|13808.5|13829|13819|13818.5|13808.5|183
1649273100000|2022-04-06 19:25:00|13819|13809|13804.5|13794.5|13819|13809|13802|13792|369
1649273400000|2022-04-06 19:30:00|13804|13794|13796|13786|13807.5|13797.5|13793.5|13783.5|166
1649273700000|2022-04-06 19:35:00|13796.5|13786.5|13814|13804|13815|13805|13794|13784|256
1649274000000|2022-04-06 19:40:00|13814.5|13804.5|13807|13797|13815.5|13805.5|13799.5|13789.5|271
1649274300000|2022-04-06 19:45:00|13806|13796|13817|13807|13826.5|13816.5|13804|13794|275
1649274600000|2022-04-06 19:50:00|13817.5|13807.5|13811.5|13801.5|13822.5|13812.5|13809.5|13799.5|279
1649274900000|2022-04-06 19:55:00|13812|13802|13806|13796|13823|13813|13803|13793|577
1649275200000|2022-04-06 20:00:00|13805.5|13795.5|13810.5|13800.5|13812|13802|13805|13795|102
1649275500000|2022-04-06 20:05:00|13811|13801|13817.5|13807.5|13818|13808|13809.5|13799.5|39
1649275800000|2022-04-06 20:10:00|13817|13807|13811.5|13801.5|13818|13808|13811|13801|21
1649276100000|2022-04-06 20:15:00|13811|13801|13815.5|13805.5|13815.5|13805.5|13808.5|13798.5|29
1649276400000|2022-04-06 20:20:00|13815|13805|13814.5|13804.5|13815|13805|13814.5|13804.5|4
1649276700000|2022-04-06 20:25:00|13815|13805|13813|13803|13816|13806|13812.5|13802.5|22
1649277000000|2022-04-06 20:30:00|13813.5|13803.5|13810.5|13800.5|13813.5|13803.5|13810.5|13800.5|30
1649277300000|2022-04-06 20:35:00|13811|13801|13811.5|13801.5|13812|13802|13809.5|13799.5|37
1649277600000|2022-04-06 20:40:00|13812|13802|13811.5|13801.5|13812.5|13802.5|13811|13801|14
1649277900000|2022-04-06 20:45:00|13812|13802|13812|13802|13812|13802|13811.5|13801.5|12
1649278200000|2022-04-06 20:50:00|13811.5|13801.5|13812.5|13802.5|13813|13803|13811.5|13801.5|21
1649278500000|2022-04-06 20:55:00|13812|13802|13811|13801|13812.5|13802.5|13811|13801|29
1649278800000|2022-04-06 21:00:00|13811.5|13801.5|13811.5|13801.5|13812|13802|13811.5|13801.5|1
1649279100000|2022-04-06 21:05:00|13812|13802|13810.5|13800.5|13812|13802|13810.5|13800.5|5
1649279400000|2022-04-06 21:10:00|13812.5|13802.5|13814.5|13804.5|13814.5|13804.5|13812|13802|14
1649279700000|2022-04-06 21:15:00|13818.2|13794.2|13818.3|13794.3|13818.3|13794.3|13818.2|13794.2|0
1649280000000|2022-04-06 21:20:00|13818.4|13794.4|13818.3|13794.3|13818.4|13794.4|13818.1|13794.1|0
1649280300000|2022-04-06 21:25:00|13818.4|13794.4|13818.3|13794.3|13818.7|13794.7|13818.3|13794.3|0
1649280600000|2022-04-06 21:30:00|13818.2|13794.2|13816.7|13792.7|13818.2|13794.2|13815.9|13791.9|0
1649280900000|2022-04-06 21:35:00|13816.9|13792.9|13816.7|13792.7|13817|13793|13816.5|13792.5|0
1649281200000|2022-04-06 21:40:00|13817|13793|13817.2|13793.2|13817.2|13793.2|13817|13793|0
1649281500000|2022-04-06 21:45:00|13817.4|13793.4|13818.2|13794.2|13818.2|13794.2|13817|13793|0
1649281800000|2022-04-06 21:50:00|13817.4|13793.4|13817.5|13793.5|13817.8|13793.8|13817.3|13793.3|0
1649282100000|2022-04-06 21:55:00|13817|13793|13817.2|13793.2|13817.2|13793.2|13816.5|13792.5|0
1649282400000|2022-04-06 22:00:00|13817.4|13793.4|13823.2|13799.2|13823.2|13799.2|13815.5|13791.5|0
1649282700000|2022-04-06 22:05:00|13823.9|13799.9|13827.4|13803.4|13828.6|13804.6|13822.6|13798.6|0
1649283000000|2022-04-06 22:10:00|13828|13804|13829.5|13805.5|13830.2|13806.2|13827.4|13803.4|0
1649283300000|2022-04-06 22:15:00|13830.8|13806.8|13827.7|13803.7|13832|13808|13827.7|13803.7|0
1649283600000|2022-04-06 22:20:00|13828.3|13804.3|13827.7|13803.7|13828.9|13804.9|13827.1|13803.1|0
1649283900000|2022-04-06 22:25:00|13828.3|13804.3|13827.7|13803.7|13828.3|13804.3|13825.8|13801.8|0
1649284200000|2022-04-06 22:30:00|13828.9|13804.9|13832.6|13808.6|13832.6|13808.6|13828.9|13804.9|0
1649284500000|2022-04-06 22:35:00|13832.9|13808.9|13831.6|13807.6|13833.5|13809.5|13831|13807|0
1649284800000|2022-04-06 22:40:00|13831.9|13807.9|13832.3|13808.3|13832.9|13808.9|13827.3|13803.3|0
1649285100000|2022-04-06 22:45:00|13832.6|13808.6|13830.4|13806.4|13832.9|13808.9|13830.4|13806.4|0
1649285400000|2022-04-06 22:50:00|13830.1|13806.1|13827.3|13803.3|13830.7|13806.7|13825.5|13801.5|0
1649285700000|2022-04-06 22:55:00|13826.7|13802.7|13828.6|13804.6|13829.8|13805.8|13826.7|13802.7|0
1649286000000|2022-04-06 23:00:00|13828.2|13804.2|13824.9|13800.9|13830.4|13806.4|13824.9|13800.9|0
1649286300000|2022-04-06 23:05:00|13824.2|13800.2|13824.9|13800.9|13825.5|13801.5|13823|13799|0
1649286600000|2022-04-06 23:10:00|13824.2|13800.2|13824.2|13800.2|13826.1|13802.1|13823|13799|0
1649286900000|2022-04-06 23:15:00|13824.9|13800.9|13824.9|13800.9|13825.8|13801.8|13824.2|13800.2|0
1649287200000|2022-04-06 23:20:00|13824.5|13800.5|13828|13804|13829.3|13805.3|13824.5|13800.5|0
1649287500000|2022-04-06 23:25:00|13827.4|13803.4|13827.4|13803.4|13828|13804|13826.2|13802.2|0
1649287800000|2022-04-06 23:30:00|13826.8|13802.8|13820|13796|13828|13804|13818.1|13794.1|0
1649288100000|2022-04-06 23:35:00|13819.4|13795.4|13809.5|13785.5|13820|13796|13808.2|13784.2|0
1649288400000|2022-04-06 23:40:00|13809.8|13785.8|13809.8|13785.8|13811.3|13787.3|13807.6|13783.6|0
1649288700000|2022-04-06 23:45:00|13810.1|13786.1|13807|13783|13810.7|13786.7|13807|13783|0
1649289000000|2022-04-06 23:50:00|13806.4|13782.4|13802.1|13778.1|13807.6|13783.6|13799|13775|0
1649289300000|2022-04-06 23:55:00|13801.7|13777.7|13797.1|13773.1|13802.1|13778.1|13794|13770|0
1649289600000|2022-04-07 00:00:00|13795.3|13771.3|13800.2|13776.2|13801.5|13777.5|13789.3|13765.3|0
1649289900000|2022-04-07 00:05:00|13800.9|13776.9|13796.9|13772.9|13801.5|13777.5|13796.9|13772.9|0
1649290200000|2022-04-07 00:10:00|13796.6|13772.6|13796.6|13772.6|13802.2|13778.2|13795.4|13771.4|0
1649290500000|2022-04-07 00:15:00|13797.3|13773.3|13788.9|13764.9|13800.3|13776.3|13788.3|13764.3|0
1649290800000|2022-04-07 00:20:00|13788.8|13764.8|13794.6|13770.6|13798|13774|13788.6|13764.6|0
1649291100000|2022-04-07 00:25:00|13794.9|13770.9|13798.6|13774.6|13798.9|13774.9|13792.1|13768.1|0
1649291400000|2022-04-07 00:30:00|13798.9|13774.9|13793.3|13769.3|13798.9|13774.9|13792.3|13768.3|0
1649291700000|2022-04-07 00:35:00|13793.1|13769.1|13790.2|13766.2|13793.3|13769.3|13789.9|13765.9|0
1649292000000|2022-04-07 00:40:00|13790.3|13766.3|13801|13777|13801.6|13777.6|13790.3|13766.3|0
1649292300000|2022-04-07 00:45:00|13800.7|13776.7|13795.1|13771.1|13800.7|13776.7|13792.7|13768.7|0
1649292600000|2022-04-07 00:50:00|13795.7|13771.7|13799.4|13775.4|13800.4|13776.4|13794.8|13770.8|0
1649292900000|2022-04-07 00:55:00|13799.8|13775.8|13801|13777|13801|13777|13796.7|13772.7|0
1649293200000|2022-04-07 01:00:00|13801.3|13777.3|13803|13793|13803|13793|13778.5|13768.5|2449
1649293500000|2022-04-07 01:05:00|13802|13792|13819|13809|13820|13810|13798.5|13788.5|1645
1649293800000|2022-04-07 01:10:00|13818.5|13808.5|13821.5|13811.5|13827|13817|13814.5|13804.5|1801
1649294100000|2022-04-07 01:15:00|13822|13812|13832.5|13822.5|13834|13824|13812.5|13802.5|2784
1649294400000|2022-04-07 01:20:00|13832|13822|13802|13792|13853.5|13843.5|13802|13792|2947
1649294700000|2022-04-07 01:25:00|13801.5|13791.5|13777|13767|13817|13807|13777|13767|3435
1649295000000|2022-04-07 01:30:00|13776|13766|13864.5|13854.5|13884|13874|13775.5|13765.5|16862
1649295300000|2022-04-07 01:35:00|13863|13853|13967|13957|13968.5|13958.5|13863|13853|11962
1649295600000|2022-04-07 01:40:00|13965.5|13955.5|13984|13974|13987|13977|13946.5|13936.5|10308
1649295900000|2022-04-07 01:45:00|13985.5|13975.5|13958.5|13948.5|13992.5|13982.5|13952.5|13942.5|6433
1649296200000|2022-04-07 01:50:00|13957.5|13947.5|13925.5|13915.5|13965.5|13955.5|13920.5|13910.5|6061
1649296500000|2022-04-07 01:55:00|13924.5|13914.5|13914.5|13904.5|13930.5|13920.5|13910.5|13900.5|3378
1649296800000|2022-04-07 02:00:00|13910.5|13900.5|13860.5|13850.5|13917.5|13907.5|13860.5|13850.5|5049
1649297100000|2022-04-07 02:05:00|13858.5|13848.5|13873.5|13863.5|13886.5|13876.5|13858.5|13848.5|3767
1649297400000|2022-04-07 02:10:00|13874.5|13864.5|13888.5|13878.5|13903.5|13893.5|13869.5|13859.5|3138
1649297700000|2022-04-07 02:15:00|13887.5|13877.5|13875.5|13865.5|13904.5|13894.5|13870.5|13860.5|2376
1649298000000|2022-04-07 02:20:00|13873.5|13863.5|13875.5|13865.5|13888.5|13878.5|13862.5|13852.5|2743
1649298300000|2022-04-07 02:25:00|13876.5|13866.5|13888.5|13878.5|13900.5|13890.5|13874.5|13864.5|2232
1649298600000|2022-04-07 02:30:00|13885.5|13875.5|13888.5|13878.5|13898.5|13888.5|13878.5|13868.5|2807
1649298900000|2022-04-07 02:35:00|13887.5|13877.5|13899.5|13889.5|13902.5|13892.5|13869.5|13859.5|3409
1649299200000|2022-04-07 02:40:00|13900.5|13890.5|13863.5|13853.5|13901.5|13891.5|13861.5|13851.5|4397
1649299500000|2022-04-07 02:45:00|13861.5|13851.5|13898.5|13888.5|13900.5|13890.5|13858.5|13848.5|4001
1649299800000|2022-04-07 02:50:00|13899.5|13889.5|13924.5|13914.5|13926.5|13916.5|13893.5|13883.5|4361
1649300100000|2022-04-07 02:55:00|13926.5|13916.5|13919.5|13909.5|13937.5|13927.5|13912.5|13902.5|3627
1649300400000|2022-04-07 03:00:00|13920.5|13910.5|13909.8|13899.8|13936.5|13926.5|13904.8|13894.8|3665
1649300700000|2022-04-07 03:05:00|13908.8|13898.8|13888.8|13878.8|13911.8|13901.8|13886.8|13876.8|2199
1649301000000|2022-04-07 03:10:00|13889.8|13879.8|13868.8|13858.8|13890.8|13880.8|13867.8|13857.8|2931
1649301300000|2022-04-07 03:15:00|13870.8|13860.8|13841.8|13831.8|13872.8|13862.8|13838.8|13828.8|3843
1649301600000|2022-04-07 03:20:00|13842.8|13832.8|13859.8|13849.8|13864.8|13854.8|13832.8|13822.8|3653
1649301900000|2022-04-07 03:25:00|13861.8|13851.8|13831.8|13821.8|13867.8|13857.8|13828.8|13818.8|4800
1649302200000|2022-04-07 03:30:00|13832.8|13822.8|13812.8|13802.8|13834.8|13824.8|13803.8|13793.8|1719
1649302500000|2022-04-07 03:35:00|13814.8|13804.8|13801.8|13791.8|13816.8|13806.8|13796.8|13786.8|1222
1649302800000|2022-04-07 03:40:00|13802.8|13792.8|13803.8|13793.8|13812.8|13802.8|13799.8|13789.8|431
1649303100000|2022-04-07 03:45:00|13804.8|13794.8|13804.8|13794.8|13810.8|13800.8|13802.8|13792.8|212
1649303400000|2022-04-07 03:50:00|13805.8|13795.8|13801.8|13791.8|13806.8|13796.8|13800.8|13790.8|300
1649303700000|2022-04-07 03:55:00|13802.8|13792.8|13766.8|13756.8|13803.8|13793.8|13766.8|13756.8|1869
1649304000000|2022-04-07 04:00:00|13765.8|13755.8|13784.8|13774.8|13789.8|13779.8|13763.8|13753.8|499
1649304300000|2022-04-07 04:05:00|13785.8|13775.8|13784.8|13774.8|13791.8|13781.8|13782.8|13772.8|217
1649304600000|2022-04-07 04:10:00|13785.8|13775.8|13782.8|13772.8|13790.8|13780.8|13780.8|13770.8|260
1649304900000|2022-04-07 04:15:00|13780.8|13770.8|13783.8|13773.8|13783.8|13773.8|13777.8|13767.8|295
1649305200000|2022-04-07 04:20:00|13784.8|13774.8|13779.8|13769.8|13788.8|13778.8|13779.8|13769.8|209
1649305500000|2022-04-07 04:25:00|13781.8|13771.8|13783.8|13773.8|13785.8|13775.8|13777.8|13767.8|187
1649305800000|2022-04-07 04:30:00|13784.8|13774.8|13783.8|13773.8|13789.8|13779.8|13783.8|13773.8|404
1649306100000|2022-04-07 04:35:00|13784.8|13774.8|13792.8|13782.8|13794.8|13784.8|13784.8|13774.8|438
1649306400000|2022-04-07 04:40:00|13794.8|13784.8|13797.8|13787.8|13798.8|13788.8|13792.8|13782.8|280
1649306700000|2022-04-07 04:45:00|13796.8|13786.8|13802.8|13792.8|13805.8|13795.8|13796.8|13786.8|743
1649307000000|2022-04-07 04:50:00|13803.8|13793.8|13802.8|13792.8|13808.8|13798.8|13798.8|13788.8|612
1649307300000|2022-04-07 04:55:00|13801.8|13791.8|13800.8|13790.8|13805.8|13795.8|13799.8|13789.8|488
1649307600000|2022-04-07 05:00:00|13802.8|13792.8|13808.8|13798.8|13837.8|13827.8|13797.8|13787.8|7973
1649307900000|2022-04-07 05:05:00|13807.8|13797.8|13815.8|13805.8|13822.8|13812.8|13800.8|13790.8|4164
1649308200000|2022-04-07 05:10:00|13814.8|13804.8|13825.8|13815.8|13835.8|13825.8|13813.8|13803.8|3607
1649308500000|2022-04-07 05:15:00|13824.8|13814.8|13817.8|13807.8|13827.8|13817.8|13800.8|13790.8|2488
1649308800000|2022-04-07 05:20:00|13816.8|13806.8|13801.8|13791.8|13825.8|13815.8|13793.8|13783.8|3228
1649309100000|2022-04-07 05:25:00|13800.8|13790.8|13797.8|13787.8|13803.8|13793.8|13781.8|13771.8|3446
1649309400000|2022-04-07 05:30:00|13798.8|13788.8|13796.8|13786.8|13806.8|13796.8|13774.8|13764.8|4748
1649309700000|2022-04-07 05:35:00|13797.8|13787.8|13830.8|13820.8|13831.8|13821.8|13793.8|13783.8|4556
1649310000000|2022-04-07 05:40:00|13829.8|13819.8|13834.8|13824.8|13848.8|13838.8|13825.8|13815.8|5733
1649310300000|2022-04-07 05:45:00|13832.8|13822.8|13832.8|13822.8|13839.8|13829.8|13819.8|13809.8|3920
1649310600000|2022-04-07 05:50:00|13831.8|13821.8|13875.8|13865.8|13884.8|13874.8|13830.8|13820.8|7028
1649310900000|2022-04-07 05:55:00|13874.8|13864.8|13872.8|13862.8|13891.8|13881.8|13872.8|13862.8|3646
1649311200000|2022-04-07 06:00:00|13871.8|13861.8|13888.8|13878.8|13892.8|13882.8|13864.8|13854.8|5110
1649311500000|2022-04-07 06:05:00|13889.8|13879.8|13905.8|13895.8|13908.8|13898.8|13888.8|13878.8|4624
1649311800000|2022-04-07 06:10:00|13906.8|13896.8|13892.8|13882.8|13915.8|13905.8|13889.8|13879.8|3991
1649312100000|2022-04-07 06:15:00|13891.8|13881.8|13881.8|13871.8|13895.8|13885.8|13881.8|13871.8|2626
1649312400000|2022-04-07 06:20:00|13880.8|13870.8|13883.8|13873.8|13894.8|13884.8|13875.8|13865.8|4183
1649312700000|2022-04-07 06:25:00|13882.8|13872.8|13881.8|13871.8|13892.8|13882.8|13876.8|13866.8|4229
1649313000000|2022-04-07 06:30:00|13882.8|13872.8|13855.8|13845.8|13888.8|13878.8|13854.8|13844.8|3960
1649313300000|2022-04-07 06:35:00|13857.8|13847.8|13862.8|13852.8|13868.8|13858.8|13852.8|13842.8|3711
1649313600000|2022-04-07 06:40:00|13861.8|13851.8|13867.8|13857.8|13868.8|13858.8|13847.8|13837.8|5825
1649313900000|2022-04-07 06:45:00|13865.8|13855.8|13853.8|13843.8|13874.8|13864.8|13852.8|13842.8|4938
1649314200000|2022-04-07 06:50:00|13852.8|13842.8|13836.8|13826.8|13858.8|13848.8|13836.8|13826.8|5293
1649314500000|2022-04-07 06:55:00|13837.8|13827.8|13826.8|13816.8|13841.8|13831.8|13822.8|13812.8|5313
1649314800000|2022-04-07 07:00:00|13827.8|13815.8|13806.8|13795.8|13827.8|13815.8|13788.8|13776.8|4348
1649315100000|2022-04-07 07:05:00|13807.8|13796.8|13797.8|13786.8|13811.8|13799.8|13797.8|13786.8|1847
1649315400000|2022-04-07 07:10:00|13798.8|13787.8|13812.8|13801.8|13813.8|13802.8|13795.8|13784.8|1486
1649315700000|2022-04-07 07:15:00|13811.8|13800.8|13815.8|13804.8|13820.8|13809.8|13810.8|13798.8|522
1649316000000|2022-04-07 07:20:00|13814.8|13803.8|13812.8|13801.8|13819.8|13808.8|13809.8|13798.8|467
1649316300000|2022-04-07 07:25:00|13811.8|13800.8|13801.8|13790.8|13813.8|13802.8|13798.8|13786.8|620
1649316600000|2022-04-07 07:30:00|13799.8|13789.8|13808.8|13797.8|13809.8|13798.8|13797.8|13786.8|279
1649316900000|2022-04-07 07:35:00|13809.8|13798.8|13801.8|13790.8|13810.8|13799.8|13799.8|13788.8|277
1649317200000|2022-04-07 07:40:00|13802.8|13791.8|13798.8|13786.8|13803.8|13791.8|13797.8|13786.8|288
1649317500000|2022-04-07 07:45:00|13799.8|13787.8|13804.8|13793.8|13804.8|13793.8|13796.8|13785.8|539
1649317800000|2022-04-07 07:50:00|13803.8|13792.8|13803.8|13792.8|13808.8|13797.8|13801.8|13790.8|268
1649318100000|2022-04-07 07:55:00|13802.8|13791.8|13804.8|13793.8|13804.8|13793.8|13797.8|13786.8|312
1649318400000|2022-04-07 08:00:00|13799.7|13788.7|13792.7|13781.7|13799.7|13788.7|13785.7|13774.7|620
1649318700000|2022-04-07 08:05:00|13791.7|13780.7|13789.7|13778.7|13795.7|13784.7|13787.7|13776.7|457
1649319000000|2022-04-07 08:10:00|13788.7|13777.7|13776.7|13765.7|13789.7|13778.7|13775.7|13763.7|699
1649319300000|2022-04-07 08:15:00|13777.7|13764.7|13786.7|13775.7|13792.7|13781.7|13777.7|13764.7|1003
1649319600000|2022-04-07 08:20:00|13787.7|13776.7|13793.7|13781.7|13796.7|13785.7|13786.7|13774.7|360
1649319900000|2022-04-07 08:25:00|13792.7|13782.7|13796.7|13785.7|13797.7|13785.7|13792.7|13781.7|692
1649320200000|2022-04-07 08:30:00|13795.8|13771.8|13799.2|13775.2|13805.5|13781.5|13792.4|13768.4|0
1649320500000|2022-04-07 08:35:00|13799.4|13775.4|13785.6|13761.6|13803.8|13779.8|13784.8|13760.8|379
1649320800000|2022-04-07 08:40:00|13785.7|13761.7|13803.1|13779.1|13805.4|13781.4|13784.9|13760.9|0
1649321100000|2022-04-07 08:45:00|13803.3|13779.3|13809.6|13785.6|13809.6|13785.6|13801|13777|0
1649321400000|2022-04-07 08:50:00|13809.3|13785.3|13822.6|13798.6|13822.9|13798.9|13807.4|13783.4|0
1649321700000|2022-04-07 08:55:00|13822.3|13798.3|13830.4|13806.4|13832.8|13808.8|13815.5|13791.5|0
1649322000000|2022-04-07 09:00:00|13830.7|13806.7|13805.7|13793.7|13831.6|13807.6|13804.7|13792.7|386
1649322300000|2022-04-07 09:05:00|13806.7|13794.7|13800.7|13788.7|13806.7|13795.7|13799.7|13788.7|208
1649322600000|2022-04-07 09:10:00|13799.7|13787.7|13800.7|13789.7|13800.7|13789.7|13797.7|13786.7|117
1649322900000|2022-04-07 09:15:00|13799.7|13787.7|13801.7|13790.7|13809.7|13798.7|13795.7|13783.7|489
1649323200000|2022-04-07 09:20:00|13802.7|13791.7|13802.7|13791.7|13810.7|13798.7|13800.7|13789.7|143
1649323500000|2022-04-07 09:25:00|13803.7|13790.7|13801.7|13789.7|13803.7|13791.7|13796.7|13785.7|144
1649323800000|2022-04-07 09:30:00|13802.7|13790.7|13796.7|13785.7|13803.7|13792.7|13795.7|13784.7|271
1649324100000|2022-04-07 09:35:00|13794.7|13783.7|13797.7|13786.7|13797.7|13786.7|13791.7|13780.7|363
1649324400000|2022-04-07 09:40:00|13798.7|13787.7|13797.7|13786.7|13800.7|13789.7|13794.7|13783.7|195
1649324700000|2022-04-07 09:45:00|13798.7|13785.7|13795.7|13784.7|13799.7|13788.7|13795.7|13784.7|181
1649325000000|2022-04-07 09:50:00|13796.7|13783.7|13797.7|13786.7|13798.7|13786.7|13793.7|13782.7|194
1649325300000|2022-04-07 09:55:00|13798.7|13785.7|13800.7|13789.7|13804.7|13793.7|13798.7|13785.7|94
1649325600000|2022-04-07 10:00:00|13799.7|13788.7|13801.7|13790.7|13807.7|13796.7|13799.7|13788.7|260
1649325900000|2022-04-07 10:05:00|13802.7|13791.7|13801.7|13790.7|13803.7|13791.7|13800.7|13789.7|115
1649326200000|2022-04-07 10:10:00|13800.7|13789.7|13804.7|13793.7|13804.7|13793.7|13799.7|13788.7|106
1649326500000|2022-04-07 10:15:00|13805.7|13794.7|13801.7|13790.7|13805.7|13794.7|13798.7|13787.7|155
1649326800000|2022-04-07 10:20:00|13800.7|13789.7|13799.7|13788.7|13803.7|13792.7|13799.7|13788.7|98
1649327100000|2022-04-07 10:25:00|13800.7|13789.7|13802.7|13790.7|13804.7|13793.7|13799.7|13787.7|43
1649327400000|2022-04-07 10:30:00|13801.7|13791.7|13798.7|13787.7|13801.7|13791.7|13797.7|13785.7|127
1649327700000|2022-04-07 10:35:00|13799.7|13788.7|13801.7|13789.7|13802.7|13791.7|13797.7|13786.7|77
1649328000000|2022-04-07 10:40:00|13802.7|13790.7|13799.7|13788.7|13802.7|13790.7|13797.7|13786.7|80
1649328300000|2022-04-07 10:45:00|13800.7|13789.7|13803.7|13792.7|13805.7|13794.7|13799.7|13787.7|65
1649328600000|2022-04-07 10:50:00|13804.7|13793.7|13804.7|13793.7|13805.7|13794.7|13802.7|13790.7|26
1649328900000|2022-04-07 10:55:00|13803.7|13792.7|13803.7|13792.7|13806.7|13795.7|13802.7|13790.7|83
1649329200000|2022-04-07 11:00:00|13802.7|13791.7|13801.7|13790.7|13805.7|13794.7|13797.7|13786.7|255
1649329500000|2022-04-07 11:05:00|13802.7|13791.7|13815.7|13802.7|13832.7|13821.7|13801.7|13789.7|919
1649329800000|2022-04-07 11:10:00|13813.7|13801.7|13827.7|13815.7|13828.7|13817.7|13811.7|13798.7|224
1649330100000|2022-04-07 11:15:00|13826.7|13816.7|13822.7|13811.7|13827.7|13816.7|13820.7|13808.7|247
1649330400000|2022-04-07 11:20:00|13821.7|13810.7|13815.7|13804.7|13824.7|13812.7|13815.7|13804.7|198
1649330700000|2022-04-07 11:25:00|13814.7|13803.7|13809.7|13796.7|13815.7|13803.7|13809.7|13796.7|75
1649331000000|2022-04-07 11:30:00|13810.7|13797.7|13811.7|13800.7|13813.7|13802.7|13808.7|13796.7|116
1649331300000|2022-04-07 11:35:00|13812.7|13799.7|13813.7|13802.7|13814.7|13803.7|13809.7|13797.7|112
1649331600000|2022-04-07 11:40:00|13812.7|13801.7|13814.7|13803.7|13819.7|13808.7|13811.7|13800.7|211
1649331900000|2022-04-07 11:45:00|13813.7|13802.7|13805.7|13793.7|13813.7|13803.7|13802.7|13791.7|201
1649332200000|2022-04-07 11:50:00|13804.7|13794.7|13801.7|13790.7|13808.7|13797.7|13801.7|13790.7|97
1649332500000|2022-04-07 11:55:00|13802.7|13791.7|13802.7|13791.7|13809.7|13798.7|13800.7|13789.7|99
1649332800000|2022-04-07 12:00:00|13804.7|13792.7|13798.7|13787.7|13807.7|13795.7|13797.7|13786.7|119
1649333100000|2022-04-07 12:05:00|13799.7|13788.7|13803.7|13791.7|13804.7|13793.7|13798.7|13788.7|57
1649333400000|2022-04-07 12:10:00|13802.7|13790.7|13798.7|13786.7|13804.7|13793.7|13798.7|13786.7|54
1649333700000|2022-04-07 12:15:00|13797.7|13787.7|13805.7|13793.7|13806.7|13794.7|13796.7|13785.7|233
1649334000000|2022-04-07 12:20:00|13804.7|13792.7|13799.7|13787.7|13806.7|13795.7|13797.7|13786.7|57
1649334300000|2022-04-07 12:25:00|13798.7|13788.7|13798.7|13787.7|13799.7|13788.7|13796.7|13784.7|63
1649334600000|2022-04-07 12:30:00|13799.7|13788.7|13801.7|13790.7|13801.7|13790.7|13797.7|13786.7|96
1649334900000|2022-04-07 12:35:00|13802.7|13791.7|13796.7|13785.7|13803.7|13792.7|13795.7|13783.7|75
1649335200000|2022-04-07 12:40:00|13797.7|13786.7|13793.7|13782.7|13797.7|13786.7|13793.7|13782.7|49
1649335500000|2022-04-07 12:45:00|13794.7|13783.7|13797.7|13786.7|13798.7|13787.7|13792.7|13781.7|213
1649335800000|2022-04-07 12:50:00|13796.7|13785.7|13791.7|13779.7|13798.7|13787.7|13786.7|13775.7|315
1649336100000|2022-04-07 12:55:00|13792.7|13780.7|13794.7|13783.7|13795.7|13784.7|13788.7|13777.7|164
1649336400000|2022-04-07 13:00:00|13795.7|13784.7|13788.7|13776.7|13799.7|13788.7|13787.7|13776.7|285
1649336700000|2022-04-07 13:05:00|13789.7|13777.7|13790.7|13779.7|13792.7|13781.7|13786.7|13775.7|121
1649337000000|2022-04-07 13:10:00|13791.7|13780.7|13796.7|13785.7|13796.7|13785.7|13791.7|13780.7|114
1649337300000|2022-04-07 13:15:00|13797.7|13784.7|13799.7|13788.7|13799.7|13788.7|13793.7|13781.7|167
1649337600000|2022-04-07 13:20:00|13798.7|13787.7|13795.7|13783.7|13798.7|13787.7|13793.7|13781.7|48
1649337900000|2022-04-07 13:25:00|13796.7|13784.7|13797.7|13786.7|13799.7|13788.7|13794.7|13783.7|187
1649338200000|2022-04-07 13:30:00|13798.7|13787.7|13815.7|13804.7|13816.7|13805.7|13788.7|13777.7|924
1649338500000|2022-04-07 13:35:00|13814.7|13803.7|13803.7|13792.7|13816.7|13804.7|13793.7|13782.7|505
1649338800000|2022-04-07 13:40:00|13804.7|13793.7|13790.7|13778.7|13804.7|13793.7|13789.7|13777.7|445
1649339100000|2022-04-07 13:45:00|13791.7|13779.7|13784.7|13772.7|13794.7|13782.7|13781.7|13770.7|367
1649339400000|2022-04-07 13:50:00|13783.7|13773.7|13789.7|13777.7|13794.7|13783.7|13783.7|13772.7|223
1649339700000|2022-04-07 13:55:00|13790.7|13778.7|13790.7|13778.7|13791.7|13780.7|13783.7|13772.7|401
1649340000000|2022-04-07 14:00:00|13789.7|13779.7|13783.7|13772.7|13799.7|13788.7|13783.7|13772.7|406
1649340300000|2022-04-07 14:05:00|13784.7|13771.7|13773.7|13761.7|13786.7|13775.7|13771.7|13759.7|889
1649340600000|2022-04-07 14:10:00|13772.7|13762.7|13778.7|13766.7|13779.7|13768.7|13772.7|13761.7|267
1649340900000|2022-04-07 14:15:00|13777.7|13765.7|13772.7|13761.7|13778.7|13767.7|13770.7|13759.7|323
1649341200000|2022-04-07 14:20:00|13771.7|13760.7|13772.7|13761.7|13774.7|13763.7|13768.7|13757.7|197
1649341500000|2022-04-07 14:25:00|13773.7|13762.7|13768.7|13756.7|13776.7|13765.7|13768.7|13756.7|255
1649341800000|2022-04-07 14:30:00|13769.7|13757.7|13779.7|13768.7|13780.7|13769.7|13768.7|13756.7|347
1649342100000|2022-04-07 14:35:00|13780.7|13767.7|13777.7|13765.7|13784.7|13773.7|13774.7|13763.7|230
1649342400000|2022-04-07 14:40:00|13776.7|13764.7|13766.7|13755.7|13776.7|13764.7|13765.7|13753.7|328
1649342700000|2022-04-07 14:45:00|13767.7|13756.7|13762.7|13751.7|13768.7|13757.7|13760.7|13749.7|244
1649343000000|2022-04-07 14:50:00|13763.7|13752.7|13767.7|13755.7|13769.7|13758.7|13763.7|13752.7|118
1649343300000|2022-04-07 14:55:00|13766.7|13754.7|13768.7|13756.7|13770.7|13759.7|13765.7|13754.7|105
1649343600000|2022-04-07 15:00:00|13767.7|13755.7|13775.7|13763.7|13778.7|13767.7|13767.7|13755.7|284
1649343900000|2022-04-07 15:05:00|13774.7|13762.7|13770.7|13758.7|13776.7|13764.7|13769.7|13758.7|151
1649344200000|2022-04-07 15:10:00|13769.7|13759.7|13768.7|13757.7|13773.7|13761.7|13764.7|13752.7|187
1649344500000|2022-04-07 15:15:00|13767.7|13756.7|13763.7|13752.7|13768.7|13757.7|13762.7|13751.7|265
1649344800000|2022-04-07 15:20:00|13762.7|13751.7|13759.7|13748.7|13764.7|13753.7|13757.7|13745.7|415
1649345100000|2022-04-07 15:25:00|13758.7|13747.7|13748.7|13737.7|13760.7|13749.7|13746.7|13734.7|702
1649345400000|2022-04-07 15:30:00|13749.7|13738.7|13743.7|13732.7|13751.7|13739.7|13741.7|13729.7|570
1649345700000|2022-04-07 15:35:00|13744.7|13733.7|13748.7|13737.7|13751.7|13740.7|13742.7|13731.7|646
1649346000000|2022-04-07 15:40:00|13749.7|13736.7|13748.7|13736.7|13752.7|13741.7|13745.7|13734.7|647
1649346300000|2022-04-07 15:45:00|13747.7|13737.7|13747.7|13736.7|13756.7|13745.7|13747.7|13735.7|303
1649346600000|2022-04-07 15:50:00|13746.7|13735.7|13738.7|13727.7|13748.7|13737.7|13738.7|13727.7|379
1649346900000|2022-04-07 15:55:00|13739.7|13728.7|13742.7|13730.7|13745.7|13734.7|13738.7|13727.7|264
1649347200000|2022-04-07 16:00:00|13741.7|13729.7|13742.7|13731.7|13747.7|13736.7|13741.7|13729.7|159
1649347500000|2022-04-07 16:05:00|13743.7|13732.7|13746.7|13735.7|13748.7|13736.7|13742.7|13731.7|278
1649347800000|2022-04-07 16:10:00|13747.7|13736.7|13745.7|13733.7|13751.7|13740.7|13743.7|13732.7|306
1649348100000|2022-04-07 16:15:00|13746.7|13734.7|13744.7|13733.7|13747.7|13735.7|13742.7|13731.7|144
1649348400000|2022-04-07 16:20:00|13743.7|13732.7|13744.7|13733.7|13749.7|13738.7|13742.7|13731.7|202
1649348700000|2022-04-07 16:25:00|13743.7|13732.7|13742.7|13731.7|13747.7|13736.7|13740.7|13729.7|226
1649349000000|2022-04-07 16:30:00|13741.7|13730.7|13748.7|13737.7|13750.7|13738.7|13741.7|13730.7|317
1649349300000|2022-04-07 16:35:00|13747.7|13736.7|13746.7|13735.7|13752.7|13740.7|13745.7|13733.7|159
1649349600000|2022-04-07 16:40:00|13747.7|13736.7|13746.7|13734.7|13748.7|13737.7|13745.7|13734.7|133
1649349900000|2022-04-07 16:45:00|13745.7|13733.7|13741.7|13729.7|13749.7|13738.7|13741.7|13729.7|128
1649350200000|2022-04-07 16:50:00|13740.7|13730.7|13742.7|13730.7|13744.7|13732.7|13740.7|13729.7|107
1649350500000|2022-04-07 16:55:00|13743.7|13731.7|13746.7|13735.7|13746.7|13735.7|13742.7|13730.7|120
1649350800000|2022-04-07 17:00:00|13745.7|13734.7|13757.7|13745.7|13759.7|13747.7|13745.7|13734.7|282
1649351100000|2022-04-07 17:05:00|13756.7|13746.7|13759.7|13747.7|13762.7|13751.7|13755.7|13744.7|294
1649351400000|2022-04-07 17:10:00|13758.7|13746.7|13765.7|13753.7|13772.7|13761.7|13757.7|13746.7|362
1649351700000|2022-04-07 17:15:00|13764.7|13754.7|13769.7|13757.7|13772.7|13761.7|13763.7|13752.7|179
1649352000000|2022-04-07 17:20:00|13770.7|13758.7|13769.7|13757.7|13773.7|13762.7|13768.7|13756.7|297
1649352300000|2022-04-07 17:25:00|13770.7|13758.7|13776.7|13764.7|13778.7|13767.7|13769.7|13757.7|166
1649352600000|2022-04-07 17:30:00|13775.7|13765.7|13772.7|13761.7|13779.7|13768.7|13772.7|13760.7|148
1649352900000|2022-04-07 17:35:00|13771.7|13760.7|13770.7|13759.7|13779.7|13767.7|13769.7|13758.7|126
1649353200000|2022-04-07 17:40:00|13771.7|13760.7|13770.7|13759.7|13774.7|13763.7|13770.7|13759.7|139
1649353500000|2022-04-07 17:45:00|13769.7|13758.7|13770.7|13758.7|13776.7|13765.7|13768.7|13757.7|196
1649353800000|2022-04-07 17:50:00|13769.7|13759.7|13772.7|13760.7|13773.7|13762.7|13768.7|13757.7|178
1649354100000|2022-04-07 17:55:00|13771.7|13759.7|13784.7|13773.7|13786.7|13775.7|13770.7|13759.7|469
1649354400000|2022-04-07 18:00:00|13785.7|13774.7|13785.7|13773.7|13791.7|13780.7|13782.7|13771.7|404
1649354700000|2022-04-07 18:05:00|13784.7|13772.7|13785.7|13774.7|13786.7|13774.7|13778.7|13767.7|179
1649355000000|2022-04-07 18:10:00|13784.7|13773.7|13782.7|13770.7|13785.7|13774.7|13780.7|13769.7|113
1649355300000|2022-04-07 18:15:00|13781.7|13771.7|13774.7|13763.7|13782.7|13771.7|13774.7|13763.7|212
1649355600000|2022-04-07 18:20:00|13775.7|13764.7|13779.7|13768.7|13781.7|13770.7|13774.7|13763.7|231
1649355900000|2022-04-07 18:25:00|13780.7|13769.7|13780.7|13768.7|13790.7|13778.7|13779.7|13768.7|230
1649356200000|2022-04-07 18:30:00|13779.7|13767.7|13778.7|13767.7|13781.7|13770.7|13776.7|13765.7|117
1649356500000|2022-04-07 18:35:00|13779.7|13768.7|13780.7|13769.7|13780.7|13769.7|13775.7|13764.7|112
1649356800000|2022-04-07 18:40:00|13779.7|13767.7|13781.7|13771.7|13783.7|13772.7|13775.7|13764.7|210
1649357100000|2022-04-07 18:45:00|13782.2|13772.2|13787.7|13777.7|13791.2|13781.2|13779.7|13769.7|392
1649357400000|2022-04-07 18:50:00|13787.2|13777.2|13793.7|13783.7|13794.2|13784.2|13785.2|13775.2|372
1649357700000|2022-04-07 18:55:00|13794.2|13784.2|13806.2|13796.2|13807.2|13797.2|13793.7|13783.7|423
1649358000000|2022-04-07 19:00:00|13803.2|13793.2|13816.7|13806.7|13817.2|13807.2|13803.2|13793.2|308
1649358300000|2022-04-07 19:05:00|13816.2|13806.2|13817.7|13807.7|13819.7|13809.7|13814.2|13804.2|151
1649358600000|2022-04-07 19:10:00|13817.2|13807.2|13822.2|13812.2|13823.7|13813.7|13816.2|13806.2|310
1649358900000|2022-04-07 19:15:00|13821.7|13811.7|13818.2|13808.2|13824.2|13814.2|13817.7|13807.7|78
1649359200000|2022-04-07 19:20:00|13817.7|13807.7|13810.7|13800.7|13817.7|13807.7|13808.2|13798.2|265
1649359500000|2022-04-07 19:25:00|13811.2|13801.2|13808.7|13798.7|13814.2|13804.2|13807.2|13797.2|140
1649359800000|2022-04-07 19:30:00|13808.2|13798.2|13815.2|13805.2|13815.2|13805.2|13806.7|13796.7|164
1649360100000|2022-04-07 19:35:00|13814.7|13804.7|13817.2|13807.2|13817.2|13807.2|13813.2|13803.2|91
1649360400000|2022-04-07 19:40:00|13816.7|13806.7|13821.2|13811.2|13822.2|13812.2|13816.2|13806.2|223
1649360700000|2022-04-07 19:45:00|13821.7|13811.7|13816.2|13806.2|13824.2|13814.2|13811.2|13801.2|162
1649361000000|2022-04-07 19:50:00|13814.2|13804.2|13798.2|13788.2|13816.7|13806.7|13795.2|13785.2|322
1649361300000|2022-04-07 19:55:00|13797.2|13787.2|13792.7|13782.7|13798.2|13788.2|13789.2|13779.2|462
1649361600000|2022-04-07 20:00:00|13793.2|13783.2|13800.7|13790.7|13802.2|13792.2|13793.2|13783.2|243
1649361900000|2022-04-07 20:05:00|13801.2|13791.2|13802.2|13792.2|13803.7|13793.7|13799.7|13789.7|52
1649362200000|2022-04-07 20:10:00|13801.7|13791.7|13801.7|13791.7|13802.7|13792.7|13800.7|13790.7|11
1649362500000|2022-04-07 20:15:00|13801.2|13791.2|13800.7|13790.7|13801.2|13791.2|13799.7|13789.7|16
1649362800000|2022-04-07 20:20:00|13800.2|13790.2|13801.2|13791.2|13801.2|13791.2|13798.7|13788.7|69
1649363100000|2022-04-07 20:25:00|13800.7|13790.7|13799.2|13789.2|13802.2|13792.2|13798.2|13788.2|57
1649363400000|2022-04-07 20:30:00|13799.7|13789.7|13799.7|13789.7|13800.2|13790.2|13798.2|13788.2|24
1649363700000|2022-04-07 20:35:00|13800.2|13790.2|13801.2|13791.2|13801.2|13791.2|13799.7|13789.7|7
1649364000000|2022-04-07 20:40:00|13802.7|13792.7|13801.7|13791.7|13803.2|13793.2|13801.2|13791.2|39
1649364300000|2022-04-07 20:45:00|13800.7|13790.7|13800.7|13790.7|13801.2|13791.2|13799.2|13789.2|44
1649364600000|2022-04-07 20:50:00|13800.2|13790.2|13800.7|13790.7|13800.7|13790.7|13800.2|13790.2|4
1649364900000|2022-04-07 20:55:00|13801.2|13791.2|13800.7|13790.7|13801.2|13791.2|13800.2|13790.2|26
1649365200000|2022-04-07 21:00:00|13801.2|13791.2|13800.7|13790.7|13802.2|13792.2|13800.7|13790.7|3
1649365800000|2022-04-07 21:10:00|13800.2|13790.2|13805.7|13795.7|13805.7|13795.7|13798.2|13788.2|37
1649366100000|2022-04-07 21:15:00|13810.6|13786.6|13809|13785|13810.6|13786.6|13808.7|13784.7|0
1649366400000|2022-04-07 21:20:00|13809.2|13785.2|13809.2|13785.2|13810.2|13786.2|13809|13785|0
1649366700000|2022-04-07 21:25:00|13809|13785|13810|13786|13811.9|13787.9|13809|13785|0
1649367000000|2022-04-07 21:30:00|13810.8|13786.8|13811|13787|13811|13787|13810.8|13786.8|0
1649367300000|2022-04-07 21:35:00|13811.5|13787.5|13812.2|13788.2|13812.4|13788.4|13810.7|13786.7|0
1649367600000|2022-04-07 21:40:00|13812.3|13788.3|13812.9|13788.9|13812.9|13788.9|13811.9|13787.9|0
1649367900000|2022-04-07 21:45:00|13812.6|13788.6|13813.1|13789.1|13813.6|13789.6|13812.6|13788.6|0
1649368200000|2022-04-07 21:50:00|13812.8|13788.8|13812.8|13788.8|13812.9|13788.9|13812.7|13788.7|0
1649368500000|2022-04-07 21:55:00|13812.7|13788.7|13811.7|13787.7|13813.7|13789.7|13811.7|13787.7|0
1649368800000|2022-04-07 22:00:00|13810.7|13786.7|13817.1|13793.1|13817.1|13793.1|13810.7|13786.7|0
1649369100000|2022-04-07 22:05:00|13816.5|13792.5|13815.9|13791.9|13816.8|13792.8|13814.1|13790.1|0
1649369400000|2022-04-07 22:10:00|13816.2|13792.2|13819|13795|13820.2|13796.2|13815.3|13791.3|0
1649369700000|2022-04-07 22:15:00|13819.3|13795.3|13817.1|13793.1|13819.6|13795.6|13817.1|13793.1|0
1649370000000|2022-04-07 22:20:00|13817.4|13793.4|13817.8|13793.8|13819|13795|13817.1|13793.1|0
1649370300000|2022-04-07 22:25:00|13817.4|13793.4|13819.1|13795.1|13820.3|13796.3|13816.5|13792.5|0
1649370600000|2022-04-07 22:30:00|13819.7|13795.7|13818.5|13794.5|13820.3|13796.3|13818.5|13794.5|0
1649370900000|2022-04-07 22:35:00|13819.1|13795.1|13819.1|13795.1|13819.7|13795.7|13818.5|13794.5|0
1649371200000|2022-04-07 22:40:00|13820.3|13796.3|13820.3|13796.3|13820.3|13796.3|13819.7|13795.7|0
1649371500000|2022-04-07 22:45:00|13819.1|13795.1|13819.1|13795.1|13820.3|13796.3|13818.5|13794.5|0
1649371800000|2022-04-07 22:50:00|13818.8|13794.8|13817.3|13793.3|13819.1|13795.1|13816.6|13792.6|0
1649372100000|2022-04-07 22:55:00|13816.9|13792.9|13819.7|13795.7|13819.7|13795.7|13816.9|13792.9|0
1649372400000|2022-04-07 23:00:00|13819.4|13795.4|13816.6|13792.6|13820.3|13796.3|13816|13792|0
1649372700000|2022-04-07 23:05:00|13816.9|13792.9|13817.9|13793.9|13818.5|13794.5|13816.9|13792.9|0
1649373000000|2022-04-07 23:10:00|13818.1|13794.1|13824.6|13800.6|13824.9|13800.9|13817.2|13793.2|0
1649373300000|2022-04-07 23:15:00|13824.3|13800.3|13821.5|13797.5|13824.6|13800.6|13821.2|13797.2|0
1649373600000|2022-04-07 23:20:00|13821.8|13797.8|13823.4|13799.4|13824|13800|13821.5|13797.5|0
1649373900000|2022-04-07 23:25:00|13824|13800|13825.8|13801.8|13827.7|13803.7|13823.4|13799.4|0
1649374200000|2022-04-07 23:30:00|13826.1|13802.1|13832.8|13808.8|13833.1|13809.1|13825.8|13801.8|0
1649374500000|2022-04-07 23:35:00|13833.1|13809.1|13834.6|13810.6|13834.6|13810.6|13832.2|13808.2|0
1649374800000|2022-04-07 23:40:00|13834.3|13810.3|13835.8|13811.8|13837.7|13813.7|13834|13810|0
1649375100000|2022-04-07 23:45:00|13835.5|13811.5|13838.3|13814.3|13838.3|13814.3|13834|13810|0
1649375400000|2022-04-07 23:50:00|13837.7|13813.7|13840.9|13816.9|13842.1|13818.1|13837.7|13813.7|0
1649375700000|2022-04-07 23:55:00|13841.5|13817.5|13840.7|13816.7|13843.3|13819.3|13840.7|13816.7|0
1649376000000|2022-04-08 00:00:00|13840|13816|13847.1|13823.1|13847.1|13823.1|13835.1|13811.1|0
1649376300000|2022-04-08 00:05:00|13846.4|13822.4|13845.8|13821.8|13848.3|13824.3|13844.6|13820.6|0
1649376600000|2022-04-08 00:10:00|13845.2|13821.2|13841.2|13817.2|13845.2|13821.2|13840.6|13816.6|0
1649376900000|2022-04-08 00:15:00|13841.8|13817.8|13832.6|13808.6|13841.8|13817.8|13830.5|13806.5|0
1649377200000|2022-04-08 00:20:00|13832|13808|13823.4|13799.4|13834.5|13810.5|13822.3|13798.3|0
1649377500000|2022-04-08 00:25:00|13822.5|13798.5|13807.6|13783.6|13825.3|13801.3|13807.3|13783.3|0
1649377800000|2022-04-08 00:30:00|13807.3|13783.3|13805.5|13781.5|13812.5|13788.5|13805.5|13781.5|0
1649378100000|2022-04-08 00:35:00|13805.8|13781.8|13809.1|13785.1|13809.5|13785.5|13805.5|13781.5|0
1649378400000|2022-04-08 00:40:00|13808.8|13784.8|13808.8|13784.8|13811|13787|13806.7|13782.7|0
1649378700000|2022-04-08 00:45:00|13809.1|13785.1|13810.7|13786.7|13813.4|13789.4|13807.9|13783.9|0
1649379000000|2022-04-08 00:50:00|13810.4|13786.4|13815.3|13791.3|13815.7|13791.7|13809.4|13785.4|0
1649379300000|2022-04-08 00:55:00|13815|13791|13820.5|13796.5|13820.5|13796.5|13812.2|13788.2|0
1649379600000|2022-04-08 01:00:00|13782.7|13772.7|13772.2|13762.2|13805.7|13795.7|13769.2|13759.2|1915
1649379900000|2022-04-08 01:05:00|13772.7|13762.7|13786.2|13776.2|13789.2|13779.2|13763.2|13753.2|917
1649380200000|2022-04-08 01:10:00|13785.7|13775.7|13776.7|13766.7|13787.2|13777.2|13770.2|13760.2|556
1649380500000|2022-04-08 01:15:00|13776.2|13766.2|13764.7|13754.7|13799.2|13789.2|13748.7|13738.7|2100
1649380800000|2022-04-08 01:20:00|13765.2|13755.2|13781.7|13771.7|13784.2|13774.2|13754.7|13744.7|1826
1649381100000|2022-04-08 01:25:00|13782.2|13772.2|13843.7|13833.7|13855.7|13845.7|13777.7|13767.7|4998
1649381400000|2022-04-08 01:30:00|13839.7|13829.7|13868.2|13858.2|13884.7|13874.7|13827.7|13817.7|16163
1649381700000|2022-04-08 01:35:00|13867.2|13857.2|13823.7|13813.7|13880.7|13870.7|13818.2|13808.2|6166
1649382000000|2022-04-08 01:40:00|13824.2|13814.2|13842.2|13832.2|13842.2|13832.2|13795.7|13785.7|6248
1649382300000|2022-04-08 01:45:00|13839.7|13829.7|13858.7|13848.7|13872.7|13862.7|13828.7|13818.7|5558
1649382600000|2022-04-08 01:50:00|13859.7|13849.7|13832.7|13822.7|13859.7|13849.7|13832.7|13822.7|3806
1649382900000|2022-04-08 01:55:00|13831.7|13821.7|13864.7|13854.7|13876.7|13866.7|13829.7|13819.7|5718
1649383200000|2022-04-08 02:00:00|13865.7|13855.7|13818.7|13808.7|13882.7|13872.7|13817.7|13807.7|5220
1649383500000|2022-04-08 02:05:00|13817.7|13807.7|13832.7|13822.7|13839.7|13829.7|13812.7|13802.7|3462
1649383800000|2022-04-08 02:10:00|13834.7|13824.7|13803.7|13793.7|13836.7|13826.7|13796.7|13786.7|3527
1649384100000|2022-04-08 02:15:00|13802.7|13792.7|13788.7|13778.7|13810.7|13800.7|13774.7|13764.7|4345
1649384400000|2022-04-08 02:20:00|13786.7|13776.7|13799.7|13789.7|13826.7|13816.7|13781.7|13771.7|3801
1649384700000|2022-04-08 02:25:00|13797.7|13787.7|13831.7|13821.7|13834.7|13824.7|13789.7|13779.7|3228
1649385000000|2022-04-08 02:30:00|13829.7|13819.7|13849.7|13839.7|13859.7|13849.7|13823.7|13813.7|3471
1649385300000|2022-04-08 02:35:00|13848.7|13838.7|13836.7|13826.7|13850.7|13840.7|13822.7|13812.7|2839
1649385600000|2022-04-08 02:40:00|13838.7|13828.7|13880.7|13870.7|13881.7|13871.7|13832.7|13822.7|4343
1649385900000|2022-04-08 02:45:00|13882.7|13872.7|13882.7|13872.7|13907.7|13897.7|13876.7|13866.7|5059
1649386200000|2022-04-08 02:50:00|13881.7|13871.7|13893.7|13883.7|13910.7|13900.7|13872.7|13862.7|4025
1649386500000|2022-04-08 02:55:00|13892.7|13882.7|13880.7|13870.7|13901.7|13891.7|13879.7|13869.7|2219
1649386800000|2022-04-08 03:00:00|13881.7|13871.7|13879.7|13869.7|13906.7|13896.7|13877.7|13867.7|2774
1649387100000|2022-04-08 03:05:00|13878.7|13868.7|13887.7|13877.7|13894.7|13884.7|13871.7|13861.7|2638
1649387400000|2022-04-08 03:10:00|13885.7|13875.7|13895.7|13885.7|13908.7|13898.7|13877.7|13867.7|2582
1649387700000|2022-04-08 03:15:00|13893.7|13883.7|13875.7|13865.7|13893.7|13883.7|13871.7|13861.7|1885
1649388000000|2022-04-08 03:20:00|13874.7|13864.7|13902.7|13892.7|13908.7|13898.7|13869.7|13859.7|2478
1649388300000|2022-04-08 03:25:00|13901.7|13891.7|13877.7|13867.7|13904.7|13894.7|13868.7|13858.7|1676
1649388600000|2022-04-08 03:30:00|13878.7|13868.7|13878.7|13868.7|13882.7|13872.7|13872.7|13862.7|251
1649388900000|2022-04-08 03:35:00|13877.7|13867.7|13877.7|13867.7|13880.7|13870.7|13876.7|13866.7|178
1649389200000|2022-04-08 03:40:00|13878.7|13868.7|13878.7|13868.7|13882.7|13872.7|13876.7|13866.7|167
1649389500000|2022-04-08 03:45:00|13877.7|13867.7|13879.7|13869.7|13883.7|13873.7|13876.7|13866.7|128
1649389800000|2022-04-08 03:50:00|13881.7|13871.7|13873.7|13863.7|13882.7|13872.7|13873.7|13863.7|146
1649390100000|2022-04-08 03:55:00|13875.7|13865.7|13877.7|13867.7|13879.7|13869.7|13874.7|13864.7|112
1649390400000|2022-04-08 04:00:00|13876.7|13866.7|13875.7|13865.7|13879.7|13869.7|13874.7|13864.7|135
1649390700000|2022-04-08 04:05:00|13877.7|13867.7|13878.7|13868.7|13879.7|13869.7|13876.7|13866.7|62
1649391000000|2022-04-08 04:10:00|13877.7|13867.7|13879.7|13869.7|13879.7|13869.7|13876.7|13866.7|119
1649391300000|2022-04-08 04:15:00|13878.7|13868.7|13873.7|13863.7|13880.7|13870.7|13870.7|13860.7|166
1649391600000|2022-04-08 04:20:00|13874.7|13864.7|13871.7|13861.7|13876.7|13866.7|13871.7|13861.7|171
1649391900000|2022-04-08 04:25:00|13872.7|13862.7|13874.7|13864.7|13875.7|13865.7|13868.7|13858.7|426
1649392200000|2022-04-08 04:30:00|13875.7|13865.7|13877.7|13867.7|13879.7|13869.7|13874.7|13864.7|88
1649392500000|2022-04-08 04:35:00|13876.7|13866.7|13879.7|13869.7|13880.7|13870.7|13876.7|13866.7|41
1649392800000|2022-04-08 04:40:00|13880.7|13870.7|13877.7|13867.7|13881.7|13871.7|13877.7|13867.7|75
1649393100000|2022-04-08 04:45:00|13878.7|13868.7|13876.7|13866.7|13878.7|13868.7|13876.7|13866.7|108
1649393400000|2022-04-08 04:50:00|13877.7|13867.7|13875.7|13865.7|13877.7|13867.7|13875.7|13865.7|64
1649393700000|2022-04-08 04:55:00|13876.7|13866.7|13877.7|13867.7|13877.7|13867.7|13874.7|13864.7|141
1649394000000|2022-04-08 05:00:00|13878.7|13868.7|13877.7|13867.7|13895.7|13885.7|13871.7|13861.7|3082
1649394300000|2022-04-08 05:05:00|13876.7|13866.7|13878.7|13868.7|13880.7|13870.7|13858.7|13848.7|1616
1649394600000|2022-04-08 05:10:00|13877.7|13867.7|13901.7|13891.7|13902.7|13892.7|13874.7|13864.7|1910
1649394900000|2022-04-08 05:15:00|13902.7|13892.7|13948.7|13938.7|13952.7|13942.7|13899.7|13889.7|5093
1649395200000|2022-04-08 05:20:00|13949.7|13939.7|13921.7|13911.7|13953.7|13943.7|13916.7|13906.7|3474
1649395500000|2022-04-08 05:25:00|13922.7|13912.7|13915.7|13905.7|13929.7|13919.7|13912.7|13902.7|2333
1649395800000|2022-04-08 05:30:00|13914.7|13904.7|13929.7|13919.7|13939.7|13929.7|13914.7|13904.7|2257
1649396100000|2022-04-08 05:35:00|13930.7|13920.7|13911.7|13901.7|13930.7|13920.7|13903.7|13893.7|1630
1649396400000|2022-04-08 05:40:00|13910.7|13900.7|13914.7|13904.7|13914.7|13904.7|13897.7|13887.7|2121
1649396700000|2022-04-08 05:45:00|13915.7|13905.7|13901.7|13891.7|13915.7|13905.7|13895.7|13885.7|1361
1649397000000|2022-04-08 05:50:00|13902.7|13892.7|13918.7|13908.7|13921.7|13911.7|13898.7|13888.7|2287
1649397300000|2022-04-08 05:55:00|13917.7|13907.7|13918.7|13908.7|13936.7|13926.7|13912.7|13902.7|2103
1649397600000|2022-04-08 06:00:00|13919.7|13909.7|13911.7|13901.7|13924.7|13914.7|13906.7|13896.7|1490
1649397900000|2022-04-08 06:05:00|13910.7|13900.7|13898.7|13888.7|13921.7|13911.7|13896.7|13886.7|1412
1649398200000|2022-04-08 06:10:00|13899.7|13889.7|13893.7|13883.7|13905.7|13895.7|13881.7|13871.7|1608
1649398500000|2022-04-08 06:15:00|13894.7|13884.7|13895.7|13885.7|13896.7|13886.7|13882.7|13872.7|1286
1649398800000|2022-04-08 06:20:00|13893.7|13883.7|13909.7|13899.7|13917.7|13907.7|13890.7|13880.7|2186
1649399100000|2022-04-08 06:25:00|13908.7|13898.7|13911.7|13901.7|13920.7|13910.7|13905.7|13895.7|1194
1649399400000|2022-04-08 06:30:00|13912.7|13902.7|13890.7|13880.7|13913.7|13903.7|13884.7|13874.7|1866
1649399700000|2022-04-08 06:35:00|13891.7|13881.7|13906.7|13896.7|13907.7|13897.7|13889.7|13879.7|1425
1649400000000|2022-04-08 06:40:00|13905.7|13895.7|13894.7|13884.7|13911.7|13901.7|13889.7|13879.7|2107
1649400300000|2022-04-08 06:45:00|13893.7|13883.7|13897.7|13887.7|13897.7|13887.7|13885.7|13875.7|2724
1649400600000|2022-04-08 06:50:00|13896.7|13886.7|13899.7|13889.7|13904.7|13894.7|13889.7|13879.7|3318
1649400900000|2022-04-08 06:55:00|13901.7|13891.7|13930.7|13920.7|13930.7|13920.7|13895.7|13885.7|4589
1649401200000|2022-04-08 07:00:00|13929.7|13918.7|13914.7|13902.7|13931.7|13920.7|13908.7|13896.7|2257
1649401500000|2022-04-08 07:05:00|13913.7|13900.7|13909.7|13897.7|13914.7|13903.7|13906.7|13894.7|766
1649401800000|2022-04-08 07:10:00|13908.7|13896.7|13910.7|13899.7|13912.7|13900.7|13904.7|13893.7|732
1649402100000|2022-04-08 07:15:00|13911.7|13900.7|13905.7|13893.7|13911.7|13900.7|13903.7|13891.7|1116
1649402400000|2022-04-08 07:20:00|13906.7|13894.7|13903.7|13892.7|13909.7|13898.7|13902.7|13891.7|558
1649402700000|2022-04-08 07:25:00|13902.7|13891.7|13899.7|13888.7|13903.7|13892.7|13897.7|13886.7|480
1649403000000|2022-04-08 07:30:00|13898.7|13887.7|13894.7|13883.7|13899.7|13888.7|13894.7|13883.7|268
1649403300000|2022-04-08 07:35:00|13895.7|13882.7|13900.7|13888.7|13905.7|13894.7|13894.7|13882.7|488
1649403600000|2022-04-08 07:40:00|13901.7|13889.7|13900.7|13889.7|13902.7|13891.7|13897.7|13886.7|296
1649403900000|2022-04-08 07:45:00|13901.7|13888.7|13906.7|13894.7|13908.7|13897.7|13897.7|13886.7|245
1649404200000|2022-04-08 07:50:00|13905.7|13895.7|13914.7|13902.7|13916.7|13905.7|13904.7|13893.7|312
1649404500000|2022-04-08 07:55:00|13915.7|13903.7|13922.7|13910.7|13923.7|13912.7|13908.7|13897.7|427
1649404800000|2022-04-08 08:00:00|13923.7|13911.7|13924.7|13913.7|13927.7|13916.7|13917.7|13906.7|633
1649405100000|2022-04-08 08:05:00|13923.7|13912.7|13921.7|13909.7|13925.7|13913.7|13918.7|13907.7|830
1649405400000|2022-04-08 08:10:00|13922.7|13910.7|13922.7|13911.7|13927.7|13916.7|13921.7|13909.7|554
1649405700000|2022-04-08 08:15:00|13921.7|13910.7|13929.7|13918.7|13930.7|13918.7|13917.7|13906.7|806
1649406000000|2022-04-08 08:20:00|13927.7|13917.7|13929.7|13918.7|13932.7|13920.7|13925.7|13913.7|718
1649406300000|2022-04-08 08:25:00|13930.7|13917.7|13917.7|13904.7|13930.7|13918.7|13913.7|13901.7|1229
1649406600000|2022-04-08 08:30:00|13921.9|13897.9|13918.7|13894.7|13926.9|13902.9|13918.4|13894.4|0
1649406900000|2022-04-08 08:35:00|13918.4|13894.4|13913.4|13889.4|13918.7|13894.7|13911|13887|617
1649407200000|2022-04-08 08:40:00|13913.1|13889.1|13899.2|13875.2|13913.4|13889.4|13899.2|13875.2|0
1649407500000|2022-04-08 08:45:00|13898.9|13874.9|13894.8|13870.8|13899.8|13875.8|13893.8|13869.8|0
1649407800000|2022-04-08 08:50:00|13895.1|13871.1|13886.4|13862.4|13897.9|13873.9|13884.4|13860.4|0
1649408100000|2022-04-08 08:55:00|13886.1|13862.1|13892.9|13868.9|13897|13873|13879.7|13855.7|0
1649408400000|2022-04-08 09:00:00|13911.7|13897.7|13912.7|13900.7|13913.7|13902.7|13900.7|13889.7|753
1649408700000|2022-04-08 09:05:00|13913.7|13901.7|13907.7|13895.7|13913.7|13902.7|13904.7|13893.7|75
1649409000000|2022-04-08 09:10:00|13906.7|13894.7|13907.7|13896.7|13911.7|13899.7|13906.7|13894.7|39
1649409300000|2022-04-08 09:15:00|13906.7|13895.7|13909.7|13897.7|13913.7|13902.7|13905.7|13894.7|168
1649409600000|2022-04-08 09:20:00|13908.7|13898.7|13907.7|13896.7|13910.7|13899.7|13906.7|13895.7|95
1649409900000|2022-04-08 09:25:00|13906.7|13895.7|13908.7|13897.7|13909.7|13898.7|13906.7|13894.7|41
1649410200000|2022-04-08 09:30:00|13907.7|13896.7|13903.7|13892.7|13910.7|13899.7|13898.7|13887.7|459
1649410500000|2022-04-08 09:35:00|13904.7|13891.7|13903.7|13891.7|13905.7|13894.7|13897.7|13886.7|152
1649410800000|2022-04-08 09:40:00|13902.7|13890.7|13900.7|13889.7|13904.7|13893.7|13898.7|13887.7|123
1649411100000|2022-04-08 09:45:00|13901.7|13890.7|13909.7|13897.7|13910.7|13899.7|13899.7|13888.7|215
1649411400000|2022-04-08 09:50:00|13910.7|13898.7|13906.7|13895.7|13911.7|13900.7|13906.7|13895.7|60
1649411700000|2022-04-08 09:55:00|13905.7|13894.7|13907.7|13895.7|13907.7|13896.7|13903.7|13892.7|55
1649412000000|2022-04-08 10:00:00|13906.7|13894.7|13903.7|13892.7|13909.7|13897.7|13902.7|13891.7|139
1649412300000|2022-04-08 10:05:00|13904.7|13893.7|13903.7|13892.7|13904.7|13893.7|13901.7|13890.7|120
1649412600000|2022-04-08 10:10:00|13904.7|13893.7|13897.7|13885.7|13904.7|13893.7|13896.7|13884.7|124
1649412900000|2022-04-08 10:15:00|13895.7|13886.7|13898.7|13886.7|13901.7|13889.7|13894.7|13883.7|94
1649413200000|2022-04-08 10:20:00|13899.7|13887.7|13902.7|13890.7|13902.7|13890.7|13897.7|13886.7|81
1649413500000|2022-04-08 10:25:00|13901.7|13891.7|13902.7|13891.7|13903.7|13892.7|13899.7|13888.7|52
1649413800000|2022-04-08 10:30:00|13901.7|13890.7|13904.7|13892.7|13904.7|13892.7|13899.7|13887.7|141
1649414100000|2022-04-08 10:35:00|13903.7|13893.7|13910.7|13899.7|13910.7|13899.7|13903.7|13892.7|158
1649414400000|2022-04-08 10:40:00|13911.7|13898.7|13912.7|13901.7|13913.7|13901.7|13908.7|13897.7|99
1649414700000|2022-04-08 10:45:00|13911.7|13900.7|13913.7|13901.7|13913.7|13902.7|13908.7|13897.7|101
1649415000000|2022-04-08 10:50:00|13914.7|13902.7|13920.7|13908.7|13921.7|13910.7|13914.7|13902.7|69
1649415300000|2022-04-08 10:55:00|13919.7|13909.7|13920.7|13909.7|13921.7|13910.7|13919.7|13908.7|83
1649415600000|2022-04-08 11:00:00|13921.7|13910.7|13918.7|13907.7|13921.7|13910.7|13918.7|13907.7|29
1649415900000|2022-04-08 11:05:00|13919.7|13908.7|13917.7|13905.7|13919.7|13908.7|13916.7|13905.7|26
1649416200000|2022-04-08 11:10:00|13918.7|13906.7|13922.7|13910.7|13923.7|13912.7|13917.7|13906.7|98
1649416500000|2022-04-08 11:15:00|13921.7|13909.7|13920.7|13909.7|13922.7|13911.7|13920.7|13909.7|31
1649416800000|2022-04-08 11:20:00|13921.7|13910.7|13922.7|13910.7|13923.7|13912.7|13920.7|13909.7|72
1649417100000|2022-04-08 11:25:00|13921.7|13911.7|13924.7|13913.7|13924.7|13913.7|13921.7|13910.7|25
1649417400000|2022-04-08 11:30:00|13923.7|13912.7|13924.7|13913.7|13925.7|13914.7|13921.7|13910.7|47
1649417700000|2022-04-08 11:35:00|13925.7|13914.7|13928.7|13917.7|13929.7|13917.7|13924.7|13912.7|95
1649418000000|2022-04-08 11:40:00|13929.7|13918.7|13927.7|13916.7|13929.7|13918.7|13924.7|13913.7|77
1649418300000|2022-04-08 11:45:00|13928.7|13915.7|13927.7|13916.7|13928.7|13916.7|13926.7|13915.7|42
1649418600000|2022-04-08 11:50:00|13928.7|13915.7|13923.7|13912.7|13928.7|13916.7|13922.7|13911.7|37
1649418900000|2022-04-08 11:55:00|13922.7|13911.7|13924.7|13912.7|13924.7|13912.7|13919.7|13908.7|45
1649419200000|2022-04-08 12:00:00|13923.7|13911.7|13920.7|13909.7|13923.7|13912.7|13919.7|13908.7|52
1649419500000|2022-04-08 12:05:00|13921.7|13910.7|13924.7|13912.7|13925.7|13914.7|13919.7|13908.7|229
1649419800000|2022-04-08 12:10:00|13923.7|13911.7|13921.7|13909.7|13924.7|13911.7|13917.7|13906.7|76
1649420100000|2022-04-08 12:15:00|13920.7|13910.7|13919.7|13908.7|13923.7|13912.7|13919.7|13908.7|62
1649420400000|2022-04-08 12:20:00|13920.7|13907.7|13922.7|13911.7|13924.7|13913.7|13920.7|13907.7|94
1649420700000|2022-04-08 12:25:00|13921.7|13910.7|13922.7|13910.7|13926.7|13915.7|13920.7|13909.7|76
1649421000000|2022-04-08 12:30:00|13923.7|13911.7|13912.7|13900.7|13923.7|13911.7|13910.7|13899.7|187
1649421300000|2022-04-08 12:35:00|13910.7|13901.7|13908.7|13896.7|13916.7|13904.7|13907.7|13896.7|231
1649421600000|2022-04-08 12:40:00|13907.7|13897.7|13906.7|13895.7|13908.7|13897.7|13903.7|13891.7|193
1649421900000|2022-04-08 12:45:00|13907.7|13896.7|13906.7|13894.7|13909.7|13898.7|13902.7|13891.7|112
1649422200000|2022-04-08 12:50:00|13905.7|13893.7|13904.7|13893.7|13906.7|13895.7|13902.7|13890.7|93
1649422500000|2022-04-08 12:55:00|13905.7|13894.7|13903.7|13891.7|13906.7|13895.7|13902.7|13890.7|30
1649422800000|2022-04-08 13:00:00|13902.7|13890.7|13894.7|13883.7|13902.7|13891.7|13893.7|13882.7|185
1649423100000|2022-04-08 13:05:00|13895.7|13884.7|13891.7|13880.7|13898.7|13887.7|13890.7|13879.7|119
1649423400000|2022-04-08 13:10:00|13890.7|13879.7|13889.7|13877.7|13893.7|13882.7|13887.7|13875.7|115
1649423700000|2022-04-08 13:15:00|13888.7|13878.7|13891.7|13880.7|13894.7|13883.7|13888.7|13877.7|41
1649424000000|2022-04-08 13:20:00|13890.7|13878.7|13889.7|13878.7|13892.7|13880.7|13886.7|13874.7|70
1649424300000|2022-04-08 13:25:00|13888.7|13876.7|13885.7|13873.7|13889.7|13877.7|13880.7|13869.7|348
1649424600000|2022-04-08 13:30:00|13886.7|13874.7|13882.7|13871.7|13897.7|13885.7|13876.7|13865.7|533
1649424900000|2022-04-08 13:35:00|13884.7|13870.7|13875.7|13864.7|13888.7|13877.7|13875.7|13864.7|467
1649425200000|2022-04-08 13:40:00|13874.7|13862.7|13874.7|13862.7|13881.7|13870.7|13868.7|13857.7|597
1649425500000|2022-04-08 13:45:00|13872.7|13863.7|13881.7|13870.7|13889.7|13877.7|13871.7|13859.7|353
1649425800000|2022-04-08 13:50:00|13882.7|13871.7|13873.7|13862.7|13884.7|13873.7|13866.7|13854.7|439
1649426100000|2022-04-08 13:55:00|13874.7|13861.7|13865.7|13854.7|13876.7|13865.7|13864.7|13853.7|352
1649426400000|2022-04-08 14:00:00|13864.7|13853.7|13877.7|13866.7|13879.7|13868.7|13863.7|13851.7|208
1649426700000|2022-04-08 14:05:00|13876.7|13865.7|13888.7|13876.7|13889.7|13878.7|13871.7|13859.7|311
1649427000000|2022-04-08 14:10:00|13887.7|13875.7|13888.7|13877.7|13889.7|13878.7|13879.7|13868.7|221
1649427300000|2022-04-08 14:15:00|13889.7|13876.7|13886.7|13874.7|13889.7|13878.7|13877.7|13866.7|232
1649427600000|2022-04-08 14:20:00|13887.7|13875.7|13894.7|13883.7|13899.7|13888.7|13885.7|13874.7|147
1649427900000|2022-04-08 14:25:00|13895.7|13884.7|13905.7|13893.7|13905.7|13893.7|13892.7|13881.7|193
1649428200000|2022-04-08 14:30:00|13904.7|13892.7|13907.7|13895.7|13912.7|13901.7|13902.7|13890.7|273
1649428500000|2022-04-08 14:35:00|13906.7|13896.7|13909.7|13898.7|13909.7|13898.7|13902.7|13891.7|79
1649428800000|2022-04-08 14:40:00|13908.7|13897.7|13903.7|13891.7|13909.7|13898.7|13902.7|13891.7|159
1649429100000|2022-04-08 14:45:00|13902.7|13890.7|13890.7|13879.7|13904.7|13893.7|13890.7|13879.7|220
1649429400000|2022-04-08 14:50:00|13891.7|13880.7|13905.7|13893.7|13911.7|13899.7|13891.7|13880.7|326
1649429700000|2022-04-08 14:55:00|13904.7|13891.7|13915.7|13904.7|13915.7|13904.7|13902.7|13891.7|221
1649430000000|2022-04-08 15:00:00|13913.7|13903.7|13913.7|13902.7|13922.7|13911.7|13910.7|13899.7|321
1649430300000|2022-04-08 15:05:00|13914.7|13903.7|13908.7|13897.7|13916.7|13905.7|13905.7|13894.7|271
1649430600000|2022-04-08 15:10:00|13909.7|13898.7|13902.7|13891.7|13910.7|13899.7|13902.7|13890.7|377
1649430900000|2022-04-08 15:15:00|13903.7|13892.7|13897.7|13886.7|13904.7|13893.7|13896.7|13885.7|125
1649431200000|2022-04-08 15:20:00|13899.7|13887.7|13899.7|13888.7|13903.7|13892.7|13895.7|13884.7|124
1649431500000|2022-04-08 15:25:00|13898.7|13887.7|13896.7|13885.7|13902.7|13890.7|13892.7|13881.7|139
1649431800000|2022-04-08 15:30:00|13895.7|13884.7|13901.7|13889.7|13902.7|13891.7|13895.7|13883.7|176
1649432100000|2022-04-08 15:35:00|13902.7|13890.7|13892.7|13880.7|13902.7|13890.7|13888.7|13877.7|269
1649432400000|2022-04-08 15:40:00|13891.7|13881.7|13894.7|13882.7|13895.7|13884.7|13888.7|13876.7|170
1649432700000|2022-04-08 15:45:00|13893.7|13883.7|13900.7|13888.7|13904.7|13892.7|13892.7|13881.7|122
1649433000000|2022-04-08 15:50:00|13899.7|13887.7|13895.7|13883.7|13903.7|13892.7|13895.7|13883.7|179
1649433300000|2022-04-08 15:55:00|13894.7|13884.7|13899.7|13887.7|13901.7|13889.7|13894.7|13883.7|192
1649433600000|2022-04-08 16:00:00|13898.7|13888.7|13898.7|13887.7|13904.7|13893.7|13897.7|13885.7|163
1649433900000|2022-04-08 16:05:00|13899.7|13888.7|13895.7|13883.7|13901.7|13890.7|13894.7|13883.7|257
1649434200000|2022-04-08 16:10:00|13894.7|13884.7|13899.7|13887.7|13902.7|13891.7|13894.7|13884.7|172
1649434500000|2022-04-08 16:15:00|13898.7|13888.7|13908.7|13896.7|13909.7|13898.7|13896.7|13885.7|260
1649434800000|2022-04-08 16:20:00|13907.7|13897.7|13912.7|13900.7|13914.7|13903.7|13907.7|13895.7|377
1649435100000|2022-04-08 16:25:00|13911.7|13901.7|13913.7|13901.7|13917.7|13905.7|13911.7|13900.7|188
1649435400000|2022-04-08 16:30:00|13912.7|13902.7|13906.7|13895.7|13914.7|13903.7|13905.7|13894.7|183
1649435700000|2022-04-08 16:35:00|13907.7|13896.7|13909.7|13897.7|13909.7|13897.7|13903.7|13892.7|305
1649436000000|2022-04-08 16:40:00|13908.7|13898.7|13909.7|13897.7|13911.7|13900.7|13905.7|13894.7|170
1649436300000|2022-04-08 16:45:00|13908.7|13898.7|13900.7|13889.7|13910.7|13898.7|13900.7|13888.7|117
1649436600000|2022-04-08 16:50:00|13901.7|13890.7|13908.7|13896.7|13909.7|13898.7|13900.7|13888.7|142
1649436900000|2022-04-08 16:55:00|13907.7|13897.7|13907.7|13896.7|13912.7|13900.7|13905.7|13894.7|119
1649437200000|2022-04-08 17:00:00|13908.7|13895.7|13906.7|13894.7|13909.7|13897.7|13899.7|13888.7|134
1649437500000|2022-04-08 17:05:00|13905.7|13895.7|13905.7|13893.7|13907.7|13896.7|13902.7|13890.7|191
1649437800000|2022-04-08 17:10:00|13906.7|13894.7|13900.7|13888.7|13907.7|13896.7|13899.7|13887.7|136
1649438100000|2022-04-08 17:15:00|13899.7|13887.7|13896.7|13884.7|13900.7|13888.7|13893.7|13882.7|147
1649438400000|2022-04-08 17:20:00|13895.7|13885.7|13893.7|13882.7|13897.7|13886.7|13892.7|13881.7|119
1649438700000|2022-04-08 17:25:00|13892.7|13881.7|13891.7|13880.7|13893.7|13881.7|13888.7|13877.7|212
1649439000000|2022-04-08 17:30:00|13892.7|13881.7|13888.7|13877.7|13893.7|13882.7|13888.7|13877.7|143
1649439300000|2022-04-08 17:35:00|13889.7|13878.7|13890.7|13878.7|13892.7|13881.7|13888.7|13876.7|207
1649439600000|2022-04-08 17:40:00|13891.7|13879.7|13889.7|13878.7|13892.7|13881.7|13888.7|13877.7|190
1649439900000|2022-04-08 17:45:00|13888.7|13877.7|13885.7|13873.7|13891.7|13880.7|13885.7|13873.7|114
1649440200000|2022-04-08 17:50:00|13884.7|13874.7|13887.7|13875.7|13890.7|13879.7|13884.7|13874.7|106
1649440500000|2022-04-08 17:55:00|13886.7|13874.7|13888.7|13877.7|13890.7|13879.7|13885.7|13874.7|101
1649440800000|2022-04-08 18:00:00|13887.7|13876.7|13884.7|13872.7|13889.7|13877.7|13882.7|13870.7|160
1649441100000|2022-04-08 18:05:00|13883.7|13871.7|13883.7|13872.7|13884.7|13873.7|13881.7|13869.7|108
1649441400000|2022-04-08 18:10:00|13884.7|13871.7|13883.7|13872.7|13884.7|13873.7|13881.7|13870.7|105
1649441700000|2022-04-08 18:15:00|13882.7|13871.7|13880.7|13868.7|13883.7|13872.7|13879.7|13868.7|72
1649442000000|2022-04-08 18:20:00|13879.7|13869.7|13879.7|13868.7|13884.7|13873.7|13878.7|13867.7|192
1649442300000|2022-04-08 18:25:00|13878.7|13867.7|13869.7|13857.7|13879.7|13868.7|13868.7|13856.7|366
1649442600000|2022-04-08 18:30:00|13868.7|13858.7|13863.7|13852.7|13868.7|13858.7|13863.7|13851.7|248
1649442900000|2022-04-08 18:35:00|13864.7|13853.7|13868.7|13857.7|13871.7|13859.7|13862.7|13851.7|92
1649443200000|2022-04-08 18:40:00|13867.7|13856.7|13866.2|13856.2|13869.7|13858.7|13863.7|13852.7|72
1649443500000|2022-04-08 18:45:00|13867.2|13857.2|13871.7|13861.7|13872.2|13862.2|13865.2|13855.2|64
1649443800000|2022-04-08 18:50:00|13871.2|13861.2|13880.7|13870.7|13881.2|13871.2|13869.7|13859.7|53
1649444100000|2022-04-08 18:55:00|13881.2|13871.2|13874.2|13864.2|13881.2|13871.2|13873.7|13863.7|97
1649444400000|2022-04-08 19:00:00|13873.7|13863.7|13872.7|13862.7|13875.7|13865.7|13871.2|13861.2|64
1649444700000|2022-04-08 19:05:00|13873.2|13863.2|13869.7|13859.7|13874.7|13864.7|13869.2|13859.2|55
1649445000000|2022-04-08 19:10:00|13869.2|13859.2|13876.2|13866.2|13880.2|13870.2|13868.2|13858.2|134
1649445300000|2022-04-08 19:15:00|13875.7|13865.7|13874.2|13864.2|13884.2|13874.2|13873.7|13863.7|175
1649445600000|2022-04-08 19:20:00|13875.7|13865.7|13875.7|13865.7|13879.2|13869.2|13869.2|13859.2|277
1649445900000|2022-04-08 19:25:00|13876.2|13866.2|13881.2|13871.2|13881.2|13871.2|13875.7|13865.7|118
1649446200000|2022-04-08 19:30:00|13881.7|13871.7|13872.7|13862.7|13883.7|13873.7|13872.2|13862.2|104
1649446500000|2022-04-08 19:35:00|13872.2|13862.2|13866.7|13856.7|13873.2|13863.2|13866.7|13856.7|68
1649446800000|2022-04-08 19:40:00|13867.2|13857.2|13871.7|13861.7|13872.2|13862.2|13865.2|13855.2|81
1649447100000|2022-04-08 19:45:00|13871.2|13861.2|13865.2|13855.2|13876.2|13866.2|13865.2|13855.2|342
1649447400000|2022-04-08 19:50:00|13866.2|13856.2|13862.2|13852.2|13867.7|13857.7|13859.2|13849.2|202
1649447700000|2022-04-08 19:55:00|13862.7|13852.7|13864.7|13854.7|13867.2|13857.2|13860.2|13850.2|342
1649448000000|2022-04-08 20:00:00|13865.2|13855.2|13868.7|13858.7|13870.7|13860.7|13864.7|13854.7|102
1649448300000|2022-04-08 20:05:00|13869.2|13859.2|13874.2|13864.2|13874.7|13864.7|13868.7|13858.7|99
1649448600000|2022-04-08 20:10:00|13874.7|13864.7|13874.7|13864.7|13875.2|13865.2|13873.2|13863.2|60
1649448900000|2022-04-08 20:15:00|13873.2|13863.2|13873.7|13863.7|13874.7|13864.7|13872.2|13862.2|35
1649449200000|2022-04-08 20:20:00|13873.2|13863.2|13875.7|13865.7|13876.2|13866.2|13872.7|13862.7|57
1649449500000|2022-04-08 20:25:00|13876.2|13866.2|13876.7|13866.7|13877.2|13867.2|13875.2|13865.2|53
1649449800000|2022-04-08 20:30:00|13876.2|13866.2|13874.7|13864.7|13876.2|13866.2|13874.2|13864.2|78
1649450100000|2022-04-08 20:35:00|13875.2|13865.2|13876.7|13866.7|13877.2|13867.2|13875.2|13865.2|47
1649450400000|2022-04-08 20:40:00|13876.2|13866.2|13876.2|13866.2|13876.2|13866.2|13875.7|13865.7|29
1649450700000|2022-04-08 20:45:00|13875.7|13865.7|13873.2|13863.2|13875.7|13865.7|13873.2|13863.2|78
1649451000000|2022-04-08 20:50:00|13872.7|13862.7|13872.7|13862.7|13875.7|13865.7|13872.2|13862.2|87
1649451300000|2022-04-08 20:55:00|13873.2|13863.2|13884.7|13860.7|13884.7|13867.7|13871.2|13860.7|111
1649628000000|2022-04-10 22:00:00|13892.2|13868.2|13892.4|13868.4|13900.3|13876.3|13892.2|13868.2|0
1649628300000|2022-04-10 22:05:00|13892.1|13868.1|13891.6|13867.6|13892.8|13868.8|13889.3|13865.3|0
1649628600000|2022-04-10 22:10:00|13891.9|13867.9|13888.3|13864.3|13893.4|13869.4|13886.7|13862.7|0
1649628900000|2022-04-10 22:15:00|13887.7|13863.7|13888.3|13864.3|13890.4|13866.4|13887.4|13863.4|0
1649629200000|2022-04-10 22:20:00|13887.7|13863.7|13884|13860|13887.7|13863.7|13883.3|13859.3|0
1649629500000|2022-04-10 22:25:00|13884.6|13860.6|13884|13860|13885.2|13861.2|13883.3|13859.3|0
1649629800000|2022-04-10 22:30:00|13884.9|13860.9|13888.6|13864.6|13889.8|13865.8|13884.6|13860.6|0
1649630100000|2022-04-10 22:35:00|13888.9|13864.9|13888.6|13864.6|13891.4|13867.4|13887.1|13863.1|0
1649630400000|2022-04-10 22:40:00|13888.9|13864.9|13888.3|13864.3|13890.2|13866.2|13888.3|13864.3|0
1649630700000|2022-04-10 22:45:00|13888.6|13864.6|13890.8|13866.8|13890.8|13866.8|13888.6|13864.6|0
1649631000000|2022-04-10 22:50:00|13890.4|13866.4|13887.7|13863.7|13891.4|13867.4|13887.7|13863.7|0
1649631300000|2022-04-10 22:55:00|13888.3|13864.3|13888.3|13864.3|13890.4|13866.4|13887.7|13863.7|0
1649631600000|2022-04-10 23:00:00|13888.9|13864.9|13887.7|13863.7|13889.5|13865.5|13885.8|13861.8|0
1649631900000|2022-04-10 23:05:00|13888|13864|13890.2|13866.2|13890.2|13866.2|13885.8|13861.8|0
1649632200000|2022-04-10 23:10:00|13889.5|13865.5|13888.6|13864.6|13890.2|13866.2|13888.3|13864.3|0
1649632500000|2022-04-10 23:15:00|13888.3|13864.3|13886.7|13862.7|13888.3|13864.3|13885.4|13861.4|0
1649632800000|2022-04-10 23:20:00|13886|13862|13881.1|13857.1|13886|13862|13879.9|13855.9|0
1649633100000|2022-04-10 23:25:00|13880.5|13856.5|13878.6|13854.6|13880.5|13856.5|13877.4|13853.4|0
1649633400000|2022-04-10 23:30:00|13879.2|13855.2|13875.2|13851.2|13879.2|13855.2|13874.9|13850.9|0
1649633700000|2022-04-10 23:35:00|13874.9|13850.9|13874|13850|13876.5|13852.5|13869.4|13845.4|0
1649634000000|2022-04-10 23:40:00|13872.8|13848.8|13872.5|13848.5|13875.3|13851.3|13871.6|13847.6|0
1649634300000|2022-04-10 23:45:00|13873.2|13849.2|13871.1|13847.1|13873.8|13849.8|13870.7|13846.7|0
1649634600000|2022-04-10 23:50:00|13870.5|13846.5|13862|13838|13870.5|13846.5|13861.4|13837.4|0
1649634900000|2022-04-10 23:55:00|13861.6|13837.6|13852.7|13828.7|13862|13838|13852.7|13828.7|0
1649635200000|2022-04-11 00:00:00|13850.8|13826.8|13841.8|13817.8|13850.8|13826.8|13840.3|13816.3|0
1649635500000|2022-04-11 00:05:00|13842.1|13818.1|13833|13809|13845.8|13821.8|13829.3|13805.3|0
1649635800000|2022-04-11 00:10:00|13832.4|13808.4|13839.2|13815.2|13841.8|13817.8|13831.2|13807.2|0
1649636100000|2022-04-11 00:15:00|13839.8|13815.8|13836.7|13812.7|13843.5|13819.5|13832.5|13808.5|0
1649636400000|2022-04-11 00:20:00|13838.6|13814.6|13844.6|13820.6|13845|13821|13833.9|13809.9|0
1649636700000|2022-04-11 00:25:00|13844.3|13820.3|13854.5|13830.5|13856.7|13832.7|13844.3|13820.3|0
1649637000000|2022-04-11 00:30:00|13854.7|13830.7|13863.4|13839.4|13864.4|13840.4|13854.5|13830.5|0
1649637300000|2022-04-11 00:35:00|13863.7|13839.7|13867.7|13843.7|13867.7|13843.7|13863|13839|0
1649637600000|2022-04-11 00:40:00|13869.6|13845.6|13868.1|13844.1|13873.6|13849.6|13866.2|13842.2|0
1649637900000|2022-04-11 00:45:00|13868.4|13844.4|13875.5|13851.5|13878|13854|13866.2|13842.2|0
1649638200000|2022-04-11 00:50:00|13876.4|13852.4|13882.9|13858.9|13886.3|13862.3|13875.5|13851.5|0
1649638500000|2022-04-11 00:55:00|13882.6|13858.6|13868.4|13844.4|13885.4|13861.4|13867.9|13843.9|0
1649638800000|2022-04-11 01:00:00|13868.2|13844.2|13828.7|13818.7|13868.2|13845.2|13825.2|13815.2|3767
1649639100000|2022-04-11 01:05:00|13829.2|13819.2|13837.2|13827.2|13838.2|13828.2|13827.2|13817.2|1259
1649639400000|2022-04-11 01:10:00|13837.7|13827.7|13833.2|13823.2|13839.2|13829.2|13833.2|13823.2|942
1649639700000|2022-04-11 01:15:00|13832.7|13822.7|13834.7|13824.7|13842.7|13832.7|13824.2|13814.2|1975
1649640000000|2022-04-11 01:20:00|13835.7|13825.7|13803.7|13793.7|13839.2|13829.2|13800.2|13790.2|3032
1649640300000|2022-04-11 01:25:00|13804.2|13794.2|13763.2|13753.2|13805.7|13795.7|13761.7|13751.7|4936
1649640600000|2022-04-11 01:30:00|13762.7|13752.7|13699.7|13689.7|13788.2|13778.2|13668.7|13658.7|23057
1649640900000|2022-04-11 01:35:00|13700.7|13690.7|13624.7|13614.7|13700.7|13690.7|13620.2|13610.2|12059
1649641200000|2022-04-11 01:40:00|13625.2|13615.2|13621.2|13611.2|13631.2|13621.2|13601.7|13591.7|9294
1649641500000|2022-04-11 01:45:00|13620.7|13610.7|13601.7|13591.7|13620.7|13610.7|13590.7|13580.7|7157
1649641800000|2022-04-11 01:50:00|13602.7|13592.7|13603.7|13593.7|13628.7|13618.7|13587.7|13577.7|5720
1649642100000|2022-04-11 01:55:00|13604.7|13594.7|13605.7|13595.7|13619.7|13609.7|13566.7|13556.7|7026
1649642400000|2022-04-11 02:00:00|13603.7|13593.7|13591.7|13581.7|13621.7|13611.7|13583.7|13573.7|6179
1649642700000|2022-04-11 02:05:00|13589.7|13579.7|13576.7|13566.7|13604.7|13594.7|13576.7|13566.7|6256
1649643000000|2022-04-11 02:10:00|13575.7|13565.7|13555.7|13545.7|13592.7|13582.7|13553.7|13543.7|4320
1649643300000|2022-04-11 02:15:00|13553.7|13543.7|13514.7|13504.7|13553.7|13543.7|13514.7|13504.7|4671
1649643600000|2022-04-11 02:20:00|13512.7|13502.7|13524.7|13514.7|13528.7|13518.7|13502.7|13492.7|3922
1649643900000|2022-04-11 02:25:00|13522.7|13512.7|13509.7|13499.7|13545.7|13535.7|13504.7|13494.7|3441
1649644200000|2022-04-11 02:30:00|13506.7|13496.7|13504.7|13494.7|13520.7|13510.7|13491.7|13481.7|6020
1649644500000|2022-04-11 02:35:00|13505.7|13495.7|13474.7|13464.7|13512.7|13502.7|13456.7|13446.7|6908
1649644800000|2022-04-11 02:40:00|13472.7|13462.7|13518.7|13508.7|13521.7|13511.7|13450.7|13440.7|6347
1649645100000|2022-04-11 02:45:00|13519.7|13509.7|13508.7|13498.7|13529.7|13519.7|13504.7|13494.7|3800
1649645400000|2022-04-11 02:50:00|13507.7|13497.7|13529.7|13519.7|13530.7|13520.7|13495.7|13485.7|3280
1649645700000|2022-04-11 02:55:00|13530.7|13520.7|13501.7|13491.7|13530.7|13520.7|13499.7|13489.7|2632
1649646000000|2022-04-11 03:00:00|13500.7|13490.7|13473.7|13463.7|13519.7|13509.7|13472.7|13462.7|3889
1649646300000|2022-04-11 03:05:00|13472.7|13462.7|13500.7|13490.7|13513.7|13503.7|13470.7|13460.7|4199
1649646600000|2022-04-11 03:10:00|13499.7|13489.7|13518.7|13508.7|13544.7|13534.7|13481.7|13471.7|4397
1649646900000|2022-04-11 03:15:00|13519.7|13509.7|13561.7|13551.7|13570.7|13560.7|13485.7|13475.7|5364
1649647200000|2022-04-11 03:20:00|13563.7|13553.7|13552.7|13542.7|13579.7|13569.7|13551.7|13541.7|3723
1649647500000|2022-04-11 03:25:00|13553.7|13543.7|13560.7|13550.7|13568.7|13558.7|13539.7|13529.7|2405
1649647800000|2022-04-11 03:30:00|13557.7|13547.7|13545.7|13535.7|13557.7|13547.7|13537.7|13527.7|839
1649648100000|2022-04-11 03:35:00|13544.7|13534.7|13544.7|13534.7|13548.7|13538.7|13540.7|13530.7|613
1649648400000|2022-04-11 03:40:00|13545.7|13535.7|13545.7|13535.7|13556.7|13546.7|13544.7|13534.7|479
1649648700000|2022-04-11 03:45:00|13546.7|13536.7|13544.7|13534.7|13548.7|13538.7|13542.7|13532.7|291
1649649000000|2022-04-11 03:50:00|13545.7|13535.7|13553.7|13543.7|13559.7|13549.7|13545.7|13535.7|419
1649649300000|2022-04-11 03:55:00|13551.7|13541.7|13550.7|13540.7|13557.7|13547.7|13547.7|13537.7|417
1649649600000|2022-04-11 04:00:00|13551.7|13541.7|13553.7|13543.7|13561.7|13551.7|13551.7|13541.7|224
1649649900000|2022-04-11 04:05:00|13552.7|13542.7|13553.7|13543.7|13553.7|13543.7|13552.7|13542.7|96
1649650200000|2022-04-11 04:10:00|13552.7|13542.7|13557.7|13547.7|13558.7|13548.7|13551.7|13541.7|257
1649650500000|2022-04-11 04:15:00|13558.7|13548.7|13564.7|13554.7|13564.7|13554.7|13558.7|13548.7|261
1649650800000|2022-04-11 04:20:00|13565.7|13555.7|13566.7|13556.7|13569.7|13559.7|13565.7|13555.7|270
1649651100000|2022-04-11 04:25:00|13567.7|13557.7|13562.7|13552.7|13567.7|13557.7|13560.7|13550.7|291
1649651400000|2022-04-11 04:30:00|13561.7|13551.7|13556.7|13546.7|13564.7|13554.7|13556.7|13546.7|216
1649651700000|2022-04-11 04:35:00|13555.7|13545.7|13559.7|13549.7|13561.7|13551.7|13555.7|13545.7|257
1649652000000|2022-04-11 04:40:00|13560.7|13550.7|13561.7|13551.7|13562.7|13552.7|13558.7|13548.7|205
1649652300000|2022-04-11 04:45:00|13562.7|13552.7|13562.7|13552.7|13563.7|13553.7|13560.7|13550.7|287
1649652600000|2022-04-11 04:50:00|13563.7|13553.7|13565.7|13555.7|13570.7|13560.7|13562.7|13552.7|329
1649652900000|2022-04-11 04:55:00|13566.7|13556.7|13555.7|13545.7|13569.7|13559.7|13555.7|13545.7|353
1649653200000|2022-04-11 05:00:00|13556.7|13546.7|13531.7|13521.7|13571.7|13561.7|13527.7|13517.7|5695
1649653500000|2022-04-11 05:05:00|13532.7|13522.7|13541.7|13531.7|13555.7|13545.7|13532.7|13522.7|3882
1649653800000|2022-04-11 05:10:00|13542.7|13532.7|13516.7|13506.7|13547.7|13537.7|13507.7|13497.7|4400
1649654100000|2022-04-11 05:15:00|13517.7|13507.7|13532.7|13522.7|13540.7|13530.7|13511.7|13501.7|2938
1649654400000|2022-04-11 05:20:00|13533.7|13523.7|13525.7|13515.7|13544.7|13534.7|13522.7|13512.7|3579
1649654700000|2022-04-11 05:25:00|13526.7|13516.7|13528.7|13518.7|13544.7|13534.7|13514.7|13504.7|2692
1649655000000|2022-04-11 05:30:00|13526.7|13516.7|13531.7|13521.7|13542.7|13532.7|13525.7|13515.7|3381
1649655300000|2022-04-11 05:35:00|13530.7|13520.7|13538.7|13528.7|13541.7|13531.7|13517.7|13507.7|2752
1649655600000|2022-04-11 05:40:00|13537.7|13527.7|13524.7|13514.7|13537.7|13527.7|13521.7|13511.7|1610
1649655900000|2022-04-11 05:45:00|13525.7|13515.7|13511.7|13501.7|13536.7|13526.7|13504.7|13494.7|3898
1649656200000|2022-04-11 05:50:00|13510.7|13500.7|13536.7|13526.7|13551.7|13541.7|13510.7|13500.7|5588
1649656500000|2022-04-11 05:55:00|13538.7|13528.7|13589.7|13579.7|13589.7|13579.7|13531.7|13521.7|5521
1649656800000|2022-04-11 06:00:00|13591.7|13581.7|13561.7|13551.7|13592.7|13582.7|13557.7|13547.7|5291
1649657100000|2022-04-11 06:05:00|13562.7|13552.7|13537.7|13527.7|13563.7|13553.7|13532.7|13522.7|4305
1649657400000|2022-04-11 06:10:00|13538.7|13528.7|13546.7|13536.7|13557.7|13547.7|13533.7|13523.7|3868
1649657700000|2022-04-11 06:15:00|13545.7|13535.7|13546.7|13536.7|13551.7|13541.7|13536.7|13526.7|4785
1649658000000|2022-04-11 06:20:00|13547.7|13537.7|13544.7|13534.7|13550.7|13540.7|13534.7|13524.7|4819
1649658300000|2022-04-11 06:25:00|13545.7|13535.7|13544.7|13534.7|13574.7|13564.7|13543.7|13533.7|4721
1649658600000|2022-04-11 06:30:00|13543.7|13533.7|13540.7|13530.7|13550.7|13540.7|13531.7|13521.7|4613
1649658900000|2022-04-11 06:35:00|13539.7|13529.7|13506.7|13496.7|13542.7|13532.7|13503.7|13493.7|4320
1649659200000|2022-04-11 06:40:00|13504.7|13494.7|13525.7|13515.7|13532.7|13522.7|13502.7|13492.7|5335
1649659500000|2022-04-11 06:45:00|13526.7|13516.7|13534.7|13524.7|13541.7|13531.7|13517.7|13507.7|5303
1649659800000|2022-04-11 06:50:00|13535.7|13525.7|13538.7|13528.7|13552.7|13542.7|13535.7|13525.7|6983
1649660100000|2022-04-11 06:55:00|13537.7|13527.7|13524.7|13514.7|13544.7|13534.7|13523.7|13513.7|6072
1649660400000|2022-04-11 07:00:00|13525.7|13513.7|13527.7|13516.7|13534.7|13523.7|13515.7|13504.7|3081
1649660700000|2022-04-11 07:05:00|13528.7|13517.7|13512.7|13500.7|13535.7|13524.7|13510.7|13498.7|2823
1649661000000|2022-04-11 07:10:00|13511.7|13499.7|13522.7|13511.7|13525.7|13513.7|13498.7|13487.7|1786
1649661300000|2022-04-11 07:15:00|13521.7|13509.7|13507.7|13496.7|13521.7|13509.7|13501.7|13489.7|1196
1649661600000|2022-04-11 07:20:00|13505.7|13495.7|13512.7|13500.7|13515.7|13503.7|13504.7|13493.7|1011
1649661900000|2022-04-11 07:25:00|13511.7|13501.7|13539.7|13528.7|13540.7|13529.7|13511.7|13501.7|766
1649662200000|2022-04-11 07:30:00|13540.7|13527.7|13543.7|13531.7|13547.7|13536.7|13534.7|13522.7|790
1649662500000|2022-04-11 07:35:00|13544.7|13532.7|13543.7|13531.7|13548.7|13536.7|13541.7|13530.7|289
1649662800000|2022-04-11 07:40:00|13544.7|13532.7|13548.7|13536.7|13550.7|13538.7|13543.7|13532.7|332
1649663100000|2022-04-11 07:45:00|13551.7|13539.7|13530.7|13519.7|13553.7|13541.7|13530.7|13519.7|1572
1649663400000|2022-04-11 07:50:00|13531.7|13518.7|13534.7|13522.7|13538.7|13526.7|13526.7|13514.7|1035
1649663700000|2022-04-11 07:55:00|13535.7|13523.7|13519.7|13508.7|13536.7|13525.7|13514.7|13503.7|1964
1649664000000|2022-04-11 08:00:00|13520.7|13509.7|13545.7|13534.7|13591.7|13579.7|13520.7|13509.7|5973
1649664300000|2022-04-11 08:05:00|13546.7|13533.7|13530.7|13519.7|13549.7|13537.7|13528.7|13517.7|1920
1649664600000|2022-04-11 08:10:00|13531.7|13518.7|13508.7|13497.7|13538.7|13527.7|13508.7|13497.7|1847
1649664900000|2022-04-11 08:15:00|13509.7|13498.7|13516.7|13505.7|13551.7|13540.7|13508.7|13496.7|2241
1649665200000|2022-04-11 08:20:00|13517.7|13506.7|13536.7|13525.7|13545.7|13534.7|13517.7|13506.7|1152
1649665500000|2022-04-11 08:25:00|13535.7|13524.7|13531.7|13519.7|13538.7|13526.7|13515.7|13503.7|2272
1649665800000|2022-04-11 08:30:00|13526.3|13502.3|13533.5|13509.5|13535|13511|13517.9|13493.9|0
1649666100000|2022-04-11 08:35:00|13533.2|13509.2|13545.6|13521.6|13545.6|13521.6|13528.1|13504.1|716
1649666400000|2022-04-11 08:40:00|13545.3|13521.3|13545.3|13521.3|13549.8|13525.8|13540.7|13516.7|0
1649666700000|2022-04-11 08:45:00|13545.1|13521.1|13555.6|13531.6|13555.8|13531.8|13543.1|13519.1|0
1649667000000|2022-04-11 08:50:00|13554.7|13530.7|13556.9|13532.9|13559|13535|13542.1|13518.1|0
1649667300000|2022-04-11 08:55:00|13556.6|13532.6|13550.9|13526.9|13563.8|13539.8|13548.5|13524.5|0
1649667600000|2022-04-11 09:00:00|13530.7|13518.7|13534.7|13522.7|13534.7|13522.7|13526.7|13513.7|166
1649667900000|2022-04-11 09:05:00|13535.7|13523.7|13524.7|13513.7|13537.7|13526.7|13520.7|13509.7|298
1649668200000|2022-04-11 09:10:00|13523.7|13512.7|13520.7|13508.7|13529.7|13518.7|13518.7|13506.7|251
1649668500000|2022-04-11 09:15:00|13521.7|13509.7|13538.7|13526.7|13538.7|13527.7|13521.7|13509.7|290
1649668800000|2022-04-11 09:20:00|13537.7|13524.7|13540.7|13529.7|13541.7|13530.7|13532.7|13521.7|253
1649669100000|2022-04-11 09:25:00|13541.7|13530.7|13540.7|13529.7|13543.7|13532.7|13535.7|13524.7|226
1649669400000|2022-04-11 09:30:00|13541.7|13528.7|13546.7|13534.7|13550.7|13538.7|13538.7|13526.7|282
1649669700000|2022-04-11 09:35:00|13545.7|13535.7|13558.7|13547.7|13561.7|13548.7|13543.7|13531.7|358
1649670000000|2022-04-11 09:40:00|13560.7|13548.7|13552.7|13541.7|13560.7|13548.7|13541.7|13530.7|482
1649670300000|2022-04-11 09:45:00|13553.7|13542.7|13563.7|13552.7|13574.7|13562.7|13550.7|13539.7|497
1649670600000|2022-04-11 09:50:00|13564.7|13551.7|13574.7|13562.7|13574.7|13563.7|13561.7|13550.7|277
1649670900000|2022-04-11 09:55:00|13573.7|13563.7|13562.7|13551.7|13578.7|13566.7|13558.7|13547.7|393
1649671200000|2022-04-11 10:00:00|13561.7|13550.7|13568.7|13557.7|13573.7|13561.7|13558.7|13547.7|468
1649671500000|2022-04-11 10:05:00|13567.7|13556.7|13569.7|13558.7|13570.7|13559.7|13562.7|13550.7|170
1649671800000|2022-04-11 10:10:00|13568.7|13557.7|13568.7|13557.7|13570.7|13559.7|13566.7|13554.7|93
1649672100000|2022-04-11 10:15:00|13569.7|13558.7|13572.7|13561.7|13574.7|13563.7|13567.7|13556.7|102
1649672400000|2022-04-11 10:20:00|13571.7|13560.7|13564.7|13553.7|13572.7|13560.7|13563.7|13552.7|125
1649672700000|2022-04-11 10:25:00|13565.7|13554.7|13562.7|13551.7|13566.7|13554.7|13562.7|13551.7|51
1649673000000|2022-04-11 10:30:00|13563.7|13552.7|13565.7|13554.7|13568.7|13557.7|13562.7|13552.7|67
1649673300000|2022-04-11 10:35:00|13566.7|13555.7|13567.7|13555.7|13568.7|13557.7|13561.7|13550.7|66
1649673600000|2022-04-11 10:40:00|13568.7|13556.7|13566.7|13555.7|13572.7|13561.7|13564.7|13553.7|112
1649673900000|2022-04-11 10:45:00|13565.7|13554.7|13582.7|13571.7|13583.7|13571.7|13564.7|13552.7|296
1649674200000|2022-04-11 10:50:00|13581.7|13570.7|13581.7|13570.7|13593.7|13582.7|13578.7|13567.7|455
1649674500000|2022-04-11 10:55:00|13582.7|13571.7|13598.7|13587.7|13598.7|13587.7|13581.7|13571.7|540
1649674800000|2022-04-11 11:00:00|13600.7|13586.7|13598.7|13587.7|13603.7|13592.7|13592.7|13581.7|542
1649675100000|2022-04-11 11:05:00|13599.7|13588.7|13602.7|13591.7|13607.7|13596.7|13596.7|13584.7|656
1649675400000|2022-04-11 11:10:00|13601.7|13590.7|13603.7|13591.7|13604.7|13592.7|13597.7|13586.7|595
1649675700000|2022-04-11 11:15:00|13604.7|13592.7|13593.7|13581.7|13605.7|13594.7|13590.7|13579.7|473
1649676000000|2022-04-11 11:20:00|13592.7|13582.7|13592.7|13580.7|13592.7|13582.7|13587.7|13576.7|143
1649676300000|2022-04-11 11:25:00|13591.7|13578.7|13593.7|13581.7|13594.7|13583.7|13588.7|13577.7|128
1649676600000|2022-04-11 11:30:00|13592.7|13582.7|13583.7|13572.7|13593.7|13582.7|13583.7|13572.7|285
1649676900000|2022-04-11 11:35:00|13584.7|13571.7|13576.7|13564.7|13584.7|13571.7|13575.7|13564.7|217
1649677200000|2022-04-11 11:40:00|13577.7|13565.7|13572.7|13561.7|13581.7|13570.7|13570.7|13559.7|251
1649677500000|2022-04-11 11:45:00|13573.7|13562.7|13575.7|13564.7|13579.7|13568.7|13572.7|13561.7|96
1649677800000|2022-04-11 11:50:00|13574.7|13563.7|13577.7|13566.7|13578.7|13567.7|13573.7|13561.7|187
1649678100000|2022-04-11 11:55:00|13576.7|13565.7|13577.7|13565.7|13581.7|13570.7|13576.7|13565.7|172
1649678400000|2022-04-11 12:00:00|13576.7|13564.7|13574.7|13563.7|13580.7|13569.7|13570.7|13559.7|258
1649678700000|2022-04-11 12:05:00|13573.7|13562.7|13567.7|13556.7|13573.7|13563.7|13565.7|13554.7|149
1649679000000|2022-04-11 12:10:00|13568.7|13557.7|13570.7|13559.7|13572.7|13560.7|13566.7|13555.7|97
1649679300000|2022-04-11 12:15:00|13569.7|13558.7|13568.7|13557.7|13571.7|13559.7|13566.7|13554.7|84
1649679600000|2022-04-11 12:20:00|13569.7|13558.7|13559.7|13547.7|13569.7|13558.7|13556.7|13545.7|170
1649679900000|2022-04-11 12:25:00|13558.7|13548.7|13556.7|13544.7|13564.7|13552.7|13556.7|13544.7|206
1649680200000|2022-04-11 12:30:00|13557.7|13545.7|13555.7|13544.7|13558.7|13547.7|13552.7|13540.7|176
1649680500000|2022-04-11 12:35:00|13556.7|13543.7|13553.7|13542.7|13556.7|13545.7|13552.7|13540.7|123
1649680800000|2022-04-11 12:40:00|13551.7|13541.7|13555.7|13544.7|13556.7|13545.7|13550.7|13539.7|208
1649681100000|2022-04-11 12:45:00|13554.7|13543.7|13558.7|13547.7|13559.7|13547.7|13554.7|13543.7|97
1649681400000|2022-04-11 12:50:00|13559.7|13548.7|13558.7|13547.7|13562.7|13550.7|13557.7|13546.7|85
1649681700000|2022-04-11 12:55:00|13559.7|13548.7|13558.7|13546.7|13562.7|13550.7|13558.7|13546.7|41
1649682000000|2022-04-11 13:00:00|13560.7|13549.7|13566.7|13555.7|13567.7|13556.7|13558.7|13546.7|168
1649682300000|2022-04-11 13:05:00|13567.7|13556.7|13560.7|13549.7|13568.7|13557.7|13558.7|13546.7|390
1649682600000|2022-04-11 13:10:00|13559.7|13548.7|13565.7|13554.7|13567.7|13556.7|13558.7|13547.7|126
1649682900000|2022-04-11 13:15:00|13564.7|13553.7|13575.7|13564.7|13579.7|13568.7|13564.7|13553.7|370
1649683200000|2022-04-11 13:20:00|13574.7|13563.7|13576.7|13564.7|13576.7|13565.7|13570.7|13559.7|145
1649683500000|2022-04-11 13:25:00|13575.7|13565.7|13571.7|13559.7|13579.7|13568.7|13571.7|13559.7|214
1649683800000|2022-04-11 13:30:00|13572.7|13560.7|13561.7|13550.7|13578.7|13567.7|13547.7|13535.7|669
1649684100000|2022-04-11 13:35:00|13560.7|13549.7|13559.7|13548.7|13575.7|13563.7|13557.7|13546.7|924
1649684400000|2022-04-11 13:40:00|13560.7|13547.7|13577.7|13566.7|13577.7|13566.7|13555.7|13544.7|763
1649684700000|2022-04-11 13:45:00|13576.7|13565.7|13589.7|13578.7|13596.7|13585.7|13571.7|13560.7|1005
1649685000000|2022-04-11 13:50:00|13588.7|13577.7|13595.7|13584.7|13598.7|13587.7|13580.7|13569.7|753
1649685300000|2022-04-11 13:55:00|13596.7|13585.7|13600.7|13589.7|13603.7|13592.7|13592.7|13581.7|844
1649685600000|2022-04-11 14:00:00|13599.7|13588.7|13604.7|13593.7|13615.7|13603.7|13595.7|13583.7|914
1649685900000|2022-04-11 14:05:00|13603.7|13592.7|13611.7|13599.7|13619.7|13608.7|13599.7|13588.7|748
1649686200000|2022-04-11 14:10:00|13610.7|13598.7|13611.7|13599.7|13615.7|13604.7|13604.7|13593.7|486
1649686500000|2022-04-11 14:15:00|13612.7|13600.7|13598.7|13587.7|13613.7|13601.7|13596.7|13584.7|261
1649686800000|2022-04-11 14:20:00|13597.7|13586.7|13597.7|13586.7|13604.7|13593.7|13596.7|13585.7|196
1649687100000|2022-04-11 14:25:00|13598.7|13587.7|13581.7|13570.7|13599.7|13588.7|13576.7|13565.7|359
1649687400000|2022-04-11 14:30:00|13580.7|13569.7|13584.7|13573.7|13588.7|13577.7|13576.7|13565.7|291
1649687700000|2022-04-11 14:35:00|13585.7|13572.7|13570.7|13559.7|13585.7|13574.7|13569.7|13558.7|205
1649688000000|2022-04-11 14:40:00|13571.7|13560.7|13572.7|13561.7|13573.7|13562.7|13569.7|13557.7|127
1649688300000|2022-04-11 14:45:00|13573.7|13562.7|13566.7|13554.7|13576.7|13564.7|13565.7|13554.7|172
1649688600000|2022-04-11 14:50:00|13565.7|13553.7|13572.7|13561.7|13573.7|13561.7|13562.7|13551.7|200
1649688900000|2022-04-11 14:55:00|13571.7|13560.7|13563.7|13552.7|13571.7|13560.7|13562.7|13551.7|127
1649689200000|2022-04-11 15:00:00|13562.7|13551.7|13565.7|13554.7|13569.7|13558.7|13561.7|13550.7|135
1649689500000|2022-04-11 15:05:00|13566.7|13555.7|13564.7|13553.7|13567.7|13556.7|13562.7|13550.7|120
1649689800000|2022-04-11 15:10:00|13563.7|13552.7|13565.7|13554.7|13570.7|13558.7|13561.7|13550.7|186
1649690100000|2022-04-11 15:15:00|13564.7|13553.7|13560.7|13549.7|13565.7|13554.7|13558.7|13547.7|107
1649690400000|2022-04-11 15:20:00|13559.7|13548.7|13557.7|13546.7|13563.7|13551.7|13555.7|13544.7|198
1649690700000|2022-04-11 15:25:00|13558.7|13545.7|13554.7|13543.7|13559.7|13547.7|13554.7|13543.7|162
1649691000000|2022-04-11 15:30:00|13555.7|13542.7|13566.7|13555.7|13566.7|13555.7|13554.7|13542.7|197
1649691300000|2022-04-11 15:35:00|13565.7|13554.7|13568.7|13557.7|13572.7|13561.7|13564.7|13553.7|91
1649691600000|2022-04-11 15:40:00|13569.7|13558.7|13571.7|13560.7|13572.7|13561.7|13565.7|13553.7|95
1649691900000|2022-04-11 15:45:00|13572.7|13561.7|13570.7|13559.7|13573.7|13562.7|13569.7|13557.7|185
1649692200000|2022-04-11 15:50:00|13571.7|13558.7|13572.7|13561.7|13577.7|13566.7|13565.7|13554.7|166
1649692500000|2022-04-11 15:55:00|13571.7|13560.7|13562.7|13551.7|13571.7|13560.7|13561.7|13550.7|158
1649692800000|2022-04-11 16:00:00|13563.7|13550.7|13562.7|13551.7|13563.7|13552.7|13557.7|13546.7|69
1649693100000|2022-04-11 16:05:00|13563.7|13552.7|13564.7|13553.7|13571.7|13559.7|13562.7|13550.7|146
1649693400000|2022-04-11 16:10:00|13565.7|13554.7|13560.7|13549.7|13565.7|13554.7|13556.7|13545.7|75
1649693700000|2022-04-11 16:15:00|13559.7|13548.7|13564.7|13553.7|13564.7|13553.7|13557.7|13546.7|34
1649694000000|2022-04-11 16:20:00|13565.7|13554.7|13560.7|13548.7|13566.7|13555.7|13559.7|13548.7|17
1649694300000|2022-04-11 16:25:00|13559.7|13549.7|13555.7|13544.7|13562.7|13550.7|13554.7|13543.7|31
1649694600000|2022-04-11 16:30:00|13556.7|13545.7|13557.7|13546.7|13558.7|13547.7|13553.7|13542.7|46
1649694900000|2022-04-11 16:35:00|13558.7|13547.7|13556.7|13545.7|13561.7|13549.7|13556.7|13545.7|28
1649695200000|2022-04-11 16:40:00|13555.7|13544.7|13555.7|13544.7|13557.7|13546.7|13553.7|13542.7|38
1649695500000|2022-04-11 16:45:00|13556.7|13545.7|13561.7|13550.7|13565.7|13554.7|13556.7|13544.7|189
1649695800000|2022-04-11 16:50:00|13560.7|13549.7|13556.7|13544.7|13562.7|13551.7|13555.7|13543.7|43
1649696100000|2022-04-11 16:55:00|13555.7|13543.7|13563.7|13551.7|13564.7|13552.7|13554.7|13543.7|71
1649696400000|2022-04-11 17:00:00|13562.7|13552.7|13571.7|13559.7|13574.7|13562.7|13562.7|13552.7|179
1649696700000|2022-04-11 17:05:00|13570.7|13558.7|13572.7|13560.7|13577.7|13565.7|13569.7|13558.7|157
1649697000000|2022-04-11 17:10:00|13571.7|13559.7|13574.7|13562.7|13575.7|13564.7|13569.7|13558.7|71
1649697300000|2022-04-11 17:15:00|13573.7|13563.7|13569.7|13557.7|13575.7|13564.7|13567.7|13556.7|42
1649697600000|2022-04-11 17:20:00|13570.7|13558.7|13562.7|13551.7|13570.7|13559.7|13561.7|13550.7|46
1649697900000|2022-04-11 17:25:00|13563.7|13552.7|13561.7|13550.7|13565.7|13554.7|13559.7|13548.7|59
1649698200000|2022-04-11 17:30:00|13562.7|13551.7|13566.7|13555.7|13566.7|13555.7|13562.7|13550.7|82
1649698500000|2022-04-11 17:35:00|13568.7|13557.7|13565.7|13554.7|13569.7|13558.7|13564.7|13552.7|86
1649698800000|2022-04-11 17:40:00|13564.7|13553.7|13563.7|13552.7|13566.7|13555.7|13561.7|13550.7|36
1649699100000|2022-04-11 17:45:00|13564.7|13551.7|13562.7|13551.7|13564.7|13553.7|13561.7|13550.7|33
1649699400000|2022-04-11 17:50:00|13561.7|13550.7|13567.7|13556.7|13568.7|13557.7|13559.7|13548.7|139
1649699700000|2022-04-11 17:55:00|13566.7|13555.7|13568.7|13556.7|13569.7|13558.7|13564.7|13553.7|70
1649700000000|2022-04-11 18:00:00|13569.7|13557.7|13561.7|13549.7|13570.7|13559.7|13558.7|13546.7|398
1649700300000|2022-04-11 18:05:00|13560.7|13550.7|13567.7|13556.7|13570.7|13558.7|13558.7|13547.7|105
1649700600000|2022-04-11 18:10:00|13566.7|13555.7|13557.7|13546.7|13568.7|13557.7|13556.7|13545.7|82
1649700900000|2022-04-11 18:15:00|13558.7|13545.7|13552.7|13541.7|13558.7|13547.7|13552.7|13541.7|109
1649701200000|2022-04-11 18:20:00|13553.7|13542.7|13553.7|13541.7|13554.7|13543.7|13551.7|13540.7|97
1649701500000|2022-04-11 18:25:00|13555.7|13543.7|13553.7|13542.7|13557.7|13545.7|13553.7|13542.7|112
1649701800000|2022-04-11 18:30:00|13552.7|13541.7|13556.7|13545.7|13556.7|13545.7|13551.7|13539.7|128
1649702100000|2022-04-11 18:35:00|13555.7|13544.7|13557.7|13545.7|13557.7|13546.7|13550.7|13539.7|310
1649702400000|2022-04-11 18:40:00|13556.7|13546.7|13562.2|13552.2|13562.7|13552.2|13556.7|13545.7|237
1649702700000|2022-04-11 18:45:00|13562.7|13552.7|13568.2|13558.2|13568.2|13558.2|13562.2|13552.2|201
1649703000000|2022-04-11 18:50:00|13567.7|13557.7|13565.7|13555.7|13573.2|13563.2|13565.7|13555.7|186
1649703300000|2022-04-11 18:55:00|13566.2|13556.2|13564.2|13554.2|13567.2|13557.2|13563.2|13553.2|286
1649703600000|2022-04-11 19:00:00|13565.2|13555.2|13558.2|13548.2|13570.7|13560.7|13558.2|13548.2|435
1649703900000|2022-04-11 19:05:00|13558.7|13548.7|13559.2|13549.2|13559.2|13549.2|13554.2|13544.2|142
1649704200000|2022-04-11 19:10:00|13560.2|13550.2|13555.2|13545.2|13561.2|13551.2|13554.2|13544.2|162
1649704500000|2022-04-11 19:15:00|13555.7|13545.7|13550.2|13540.2|13555.7|13545.7|13549.2|13539.2|218
1649704800000|2022-04-11 19:20:00|13549.7|13539.7|13548.2|13538.2|13550.2|13540.2|13547.7|13537.7|170
1649705100000|2022-04-11 19:25:00|13547.2|13537.2|13540.7|13530.7|13548.7|13538.7|13540.2|13530.2|303
1649705400000|2022-04-11 19:30:00|13540.2|13530.2|13531.2|13521.2|13542.2|13532.2|13531.2|13521.2|419
1649705700000|2022-04-11 19:35:00|13530.7|13520.7|13527.2|13517.2|13531.2|13521.2|13525.7|13515.7|413
1649706000000|2022-04-11 19:40:00|13526.7|13516.7|13527.7|13517.7|13532.7|13522.7|13523.7|13513.7|227
1649706300000|2022-04-11 19:45:00|13528.2|13518.2|13529.2|13519.2|13530.2|13520.2|13523.2|13513.2|157
1649706600000|2022-04-11 19:50:00|13528.2|13518.2|13520.2|13510.2|13531.2|13521.2|13519.2|13509.2|256
1649706900000|2022-04-11 19:55:00|13519.7|13509.7|13515.7|13505.7|13521.2|13511.2|13511.2|13501.2|478
1649707200000|2022-04-11 20:00:00|13516.7|13506.7|13521.2|13511.2|13523.2|13513.2|13516.7|13506.7|117
1649707500000|2022-04-11 20:05:00|13522.2|13512.2|13524.7|13514.7|13525.2|13515.2|13521.7|13511.7|32
1649707800000|2022-04-11 20:10:00|13525.2|13515.2|13520.7|13510.7|13527.2|13517.2|13520.7|13510.7|37
1649708100000|2022-04-11 20:15:00|13521.2|13511.2|13525.2|13515.2|13527.7|13517.7|13521.2|13511.2|21
1649708400000|2022-04-11 20:20:00|13525.7|13515.7|13523.7|13513.7|13526.7|13516.7|13523.2|13513.2|22
1649708700000|2022-04-11 20:25:00|13524.2|13514.2|13523.7|13513.7|13524.7|13514.7|13523.2|13513.2|32
1649709000000|2022-04-11 20:30:00|13524.2|13514.2|13523.2|13513.2|13525.2|13515.2|13523.2|13513.2|50
1649709300000|2022-04-11 20:35:00|13523.7|13513.7|13524.7|13514.7|13526.2|13516.2|13523.7|13513.7|54
1649709600000|2022-04-11 20:40:00|13525.2|13515.2|13527.2|13517.2|13528.2|13518.2|13524.7|13514.7|62
1649709900000|2022-04-11 20:45:00|13526.7|13516.7|13523.2|13513.2|13526.7|13516.7|13523.2|13513.2|45
1649710200000|2022-04-11 20:50:00|13522.2|13512.2|13529.2|13519.2|13529.2|13519.2|13522.2|13512.2|82
1649710500000|2022-04-11 20:55:00|13529.7|13519.7|13532.2|13522.2|13532.2|13522.2|13528.2|13518.2|120
1649710800000|2022-04-11 21:00:00|13531.2|13521.2|13531.2|13521.2|13531.2|13521.2|13530.7|13520.7|19
1649711400000|2022-04-11 21:10:00|13530.7|13520.7|13531.7|13521.7|13532.2|13522.2|13530.2|13520.2|8
1649711700000|2022-04-11 21:15:00|13535.5|13511.5|13535.9|13511.9|13535.9|13511.9|13535.4|13511.4|0
1649712000000|2022-04-11 21:20:00|13536.2|13512.2|13536.8|13512.8|13538.4|13514.4|13536.2|13512.2|0
1649712300000|2022-04-11 21:25:00|13537.2|13513.2|13537.1|13513.1|13537.6|13513.6|13536.2|13512.2|0
1649712600000|2022-04-11 21:30:00|13537.2|13513.2|13536.8|13512.8|13537.4|13513.4|13536.3|13512.3|0
1649712900000|2022-04-11 21:35:00|13536.7|13512.7|13537|13513|13537.9|13513.9|13536.7|13512.7|0
1649713200000|2022-04-11 21:40:00|13536.9|13512.9|13536.4|13512.4|13537|13513|13536.3|13512.3|0
1649713500000|2022-04-11 21:45:00|13536.3|13512.3|13536.4|13512.4|13536.4|13512.4|13536.1|13512.1|0
1649713800000|2022-04-11 21:50:00|13536.5|13512.5|13536.4|13512.4|13536.7|13512.7|13536.4|13512.4|0
1649714100000|2022-04-11 21:55:00|13536.3|13512.3|13537|13513|13538|13514|13536.2|13512.2|0
1649714400000|2022-04-11 22:00:00|13539.6|13515.6|13541.2|13517.2|13544.9|13520.9|13539|13515|0
1649714700000|2022-04-11 22:05:00|13541.5|13517.5|13540|13516|13542.4|13518.4|13538.7|13514.7|0
1649715000000|2022-04-11 22:10:00|13540.2|13516.2|13542.1|13518.1|13542.4|13518.4|13540|13516|0
1649715300000|2022-04-11 22:15:00|13541.8|13517.8|13540.6|13516.6|13542.4|13518.4|13540.6|13516.6|0
1649715600000|2022-04-11 22:20:00|13541.2|13517.2|13540.6|13516.6|13543|13519|13540|13516|0
1649715900000|2022-04-11 22:25:00|13541.2|13517.2|13541.2|13517.2|13541.8|13517.8|13540|13516|0
1649716200000|2022-04-11 22:30:00|13541.5|13517.5|13543.6|13519.6|13543.6|13519.6|13541.5|13517.5|0
1649716500000|2022-04-11 22:35:00|13543.3|13519.3|13544.3|13520.3|13544.9|13520.9|13543|13519|0
1649716800000|2022-04-11 22:40:00|13543.6|13519.6|13544.9|13520.9|13544.9|13520.9|13543.6|13519.6|0
1649717100000|2022-04-11 22:45:00|13545.5|13521.5|13543.6|13519.6|13545.5|13521.5|13543.6|13519.6|0
1649717400000|2022-04-11 22:50:00|13543|13519|13543.6|13519.6|13544.2|13520.2|13542.4|13518.4|0
1649717700000|2022-04-11 22:55:00|13543.9|13519.9|13544.8|13520.8|13546.1|13522.1|13543.9|13519.9|0
1649718000000|2022-04-11 23:00:00|13545.4|13521.4|13542.4|13518.4|13545.4|13521.4|13542.4|13518.4|0
1649718300000|2022-04-11 23:05:00|13541.8|13517.8|13541.2|13517.2|13542.1|13518.1|13539.3|13515.3|0
1649718600000|2022-04-11 23:10:00|13540.6|13516.6|13539.4|13515.4|13541.2|13517.2|13537.6|13513.6|0
1649718900000|2022-04-11 23:15:00|13538.8|13514.8|13537.6|13513.6|13539.4|13515.4|13536.3|13512.3|0
1649719200000|2022-04-11 23:20:00|13536.9|13512.9|13533.3|13509.3|13540|13516|13530.2|13506.2|0
1649719500000|2022-04-11 23:25:00|13532.6|13508.6|13532.9|13508.9|13534.5|13510.5|13529.6|13505.6|0
1649719800000|2022-04-11 23:30:00|13532.6|13508.6|13533.9|13509.9|13537.6|13513.6|13530.8|13506.8|0
1649720100000|2022-04-11 23:35:00|13533.3|13509.3|13530.8|13506.8|13533.6|13509.6|13529.6|13505.6|0
1649720400000|2022-04-11 23:40:00|13530.2|13506.2|13532|13508|13533.9|13509.9|13530.2|13506.2|0
1649720700000|2022-04-11 23:45:00|13531.4|13507.4|13526.5|13502.5|13532.6|13508.6|13526.5|13502.5|0
1649721000000|2022-04-11 23:50:00|13525.9|13501.9|13524|13500|13530.2|13506.2|13523.4|13499.4|0
1649721300000|2022-04-11 23:55:00|13523.7|13499.7|13526.5|13502.5|13527.1|13503.1|13520.4|13496.4|0
1649721600000|2022-04-12 00:00:00|13525.9|13501.9|13529|13505|13533.9|13509.9|13525|13501|0
1649721900000|2022-04-12 00:05:00|13528.4|13504.4|13525.3|13501.3|13530.2|13506.2|13524.1|13500.1|0
1649722200000|2022-04-12 00:10:00|13524.7|13500.7|13522.8|13498.8|13525.3|13501.3|13519.8|13495.8|0
1649722500000|2022-04-12 00:15:00|13522.2|13498.2|13525.6|13501.6|13533.6|13509.6|13518|13494|0
1649722800000|2022-04-12 00:20:00|13525.3|13501.3|13528.5|13504.5|13531.4|13507.4|13523.5|13499.5|0
1649723100000|2022-04-12 00:25:00|13528.3|13504.3|13529.8|13505.8|13535.3|13511.3|13527.1|13503.1|0
1649723400000|2022-04-12 00:30:00|13530.1|13506.1|13529.2|13505.2|13535.5|13511.5|13528.6|13504.6|0
1649723700000|2022-04-12 00:35:00|13529.5|13505.5|13526.4|13502.4|13534.7|13510.7|13525.8|13501.8|0
1649724000000|2022-04-12 00:40:00|13528.3|13504.3|13520.9|13496.9|13528.6|13504.6|13520|13496|0
1649724300000|2022-04-12 00:45:00|13521.8|13497.8|13517.7|13493.7|13521.8|13497.8|13512|13488|0
1649724600000|2022-04-12 00:50:00|13517.8|13493.8|13506.7|13482.7|13518|13494|13506.7|13482.7|0
1649724900000|2022-04-12 00:55:00|13506.1|13482.1|13513|13489|13513|13489|13500.3|13476.3|0
1649725200000|2022-04-12 01:00:00|13512.7|13488.7|13513.7|13503.7|13516.2|13506.2|13488.7|13478.7|2277
1649725500000|2022-04-12 01:05:00|13511.7|13501.7|13514.2|13504.2|13515.2|13505.2|13491.2|13481.2|1414
1649725800000|2022-04-12 01:10:00|13514.7|13504.7|13535.2|13525.2|13540.7|13530.7|13511.7|13501.7|1200
1649726100000|2022-04-12 01:15:00|13534.7|13524.7|13534.7|13524.7|13546.7|13536.7|13516.2|13506.2|2300
1649726400000|2022-04-12 01:20:00|13534.2|13524.2|13555.7|13545.7|13563.7|13553.7|13526.2|13516.2|2040
1649726700000|2022-04-12 01:25:00|13555.2|13545.2|13588.7|13578.7|13591.2|13581.2|13548.2|13538.2|2823
1649727000000|2022-04-12 01:30:00|13589.2|13579.2|13567.2|13557.2|13635.2|13625.2|13567.2|13557.2|20766
1649727300000|2022-04-12 01:35:00|13567.7|13557.7|13556.7|13546.7|13607.2|13597.2|13556.7|13546.7|8551
1649727600000|2022-04-12 01:40:00|13557.7|13547.7|13576.2|13566.2|13584.2|13574.2|13542.2|13532.2|10528
1649727900000|2022-04-12 01:45:00|13576.7|13566.7|13600.7|13590.7|13613.7|13603.7|13560.7|13550.7|7088
1649728200000|2022-04-12 01:50:00|13599.7|13589.7|13593.7|13583.7|13607.7|13597.7|13576.7|13566.7|3913
1649728500000|2022-04-12 01:55:00|13595.7|13585.7|13607.7|13597.7|13611.7|13601.7|13579.7|13569.7|3145
1649728800000|2022-04-12 02:00:00|13608.7|13598.7|13610.7|13600.7|13629.7|13619.7|13600.7|13590.7|4060
1649729100000|2022-04-12 02:05:00|13609.7|13599.7|13602.7|13592.7|13620.7|13610.7|13596.7|13586.7|2534
1649729400000|2022-04-12 02:10:00|13601.7|13591.7|13603.7|13593.7|13608.7|13598.7|13589.7|13579.7|2574
1649729700000|2022-04-12 02:15:00|13605.7|13595.7|13573.7|13563.7|13609.7|13599.7|13571.7|13561.7|2233
1649730000000|2022-04-12 02:20:00|13574.7|13564.7|13574.7|13564.7|13588.7|13578.7|13564.7|13554.7|3420
1649730300000|2022-04-12 02:25:00|13575.7|13565.7|13594.7|13584.7|13602.7|13592.7|13572.7|13562.7|2723
1649730600000|2022-04-12 02:30:00|13596.7|13586.7|13607.7|13597.7|13631.7|13621.7|13594.7|13584.7|4216
1649730900000|2022-04-12 02:35:00|13604.7|13594.7|13593.7|13583.7|13617.7|13607.7|13593.7|13583.7|2028
1649731200000|2022-04-12 02:40:00|13592.7|13582.7|13576.7|13566.7|13593.7|13583.7|13573.7|13563.7|2157
1649731500000|2022-04-12 02:45:00|13575.7|13565.7|13570.7|13560.7|13578.7|13568.7|13564.7|13554.7|3180
1649731800000|2022-04-12 02:50:00|13571.7|13561.7|13579.7|13569.7|13582.7|13572.7|13566.7|13556.7|3062
1649732100000|2022-04-12 02:55:00|13578.7|13568.7|13565.7|13555.7|13583.7|13573.7|13554.7|13544.7|2805
1649732400000|2022-04-12 03:00:00|13564.7|13554.7|13570.7|13560.7|13577.7|13567.7|13550.7|13540.7|4427
1649732700000|2022-04-12 03:05:00|13569.7|13559.7|13576.7|13566.7|13594.7|13584.7|13561.7|13551.7|3160
1649733000000|2022-04-12 03:10:00|13575.7|13565.7|13555.7|13545.7|13580.7|13570.7|13549.7|13539.7|2430
1649733300000|2022-04-12 03:15:00|13556.7|13546.7|13531.7|13521.7|13567.7|13557.7|13525.7|13515.7|3965
1649733600000|2022-04-12 03:20:00|13532.7|13522.7|13521.7|13511.7|13537.7|13527.7|13521.7|13511.7|2864
1649733900000|2022-04-12 03:25:00|13522.7|13512.7|13521.7|13511.7|13530.7|13520.7|13517.7|13507.7|1656
1649734200000|2022-04-12 03:30:00|13520.7|13510.7|13526.7|13516.7|13534.7|13524.7|13519.7|13509.7|375
1649734500000|2022-04-12 03:35:00|13527.7|13517.7|13530.7|13520.7|13534.7|13524.7|13526.7|13516.7|377
1649734800000|2022-04-12 03:40:00|13531.7|13521.7|13535.7|13525.7|13537.7|13527.7|13530.7|13520.7|303
1649735100000|2022-04-12 03:45:00|13536.7|13526.7|13534.7|13524.7|13537.7|13527.7|13531.7|13521.7|335
1649735400000|2022-04-12 03:50:00|13536.7|13526.7|13538.7|13528.7|13544.7|13534.7|13535.7|13525.7|355
1649735700000|2022-04-12 03:55:00|13539.7|13529.7|13540.7|13530.7|13548.7|13538.7|13539.7|13529.7|386
1649736000000|2022-04-12 04:00:00|13541.7|13531.7|13541.7|13531.7|13543.7|13533.7|13539.7|13529.7|216
1649736300000|2022-04-12 04:05:00|13542.7|13532.7|13540.7|13530.7|13548.7|13538.7|13540.7|13530.7|269
1649736600000|2022-04-12 04:10:00|13538.7|13528.7|13542.7|13532.7|13545.7|13535.7|13538.7|13528.7|308
1649736900000|2022-04-12 04:15:00|13541.7|13531.7|13541.7|13531.7|13547.7|13537.7|13538.7|13528.7|290
1649737200000|2022-04-12 04:20:00|13540.7|13530.7|13540.7|13530.7|13544.7|13534.7|13540.7|13530.7|188
1649737500000|2022-04-12 04:25:00|13539.7|13529.7|13536.7|13526.7|13541.7|13531.7|13535.7|13525.7|211
1649737800000|2022-04-12 04:30:00|13537.7|13527.7|13541.7|13531.7|13541.7|13531.7|13537.7|13527.7|193
1649738100000|2022-04-12 04:35:00|13539.7|13529.7|13539.7|13529.7|13541.7|13531.7|13537.7|13527.7|129
1649738400000|2022-04-12 04:40:00|13537.7|13527.7|13537.7|13527.7|13539.7|13529.7|13536.7|13526.7|204
1649738700000|2022-04-12 04:45:00|13536.7|13526.7|13536.7|13526.7|13539.7|13529.7|13535.7|13525.7|183
1649739000000|2022-04-12 04:50:00|13537.7|13527.7|13535.7|13525.7|13538.7|13528.7|13535.7|13525.7|148
1649739300000|2022-04-12 04:55:00|13537.7|13527.7|13530.7|13520.7|13537.7|13527.7|13530.7|13520.7|302
1649739600000|2022-04-12 05:00:00|13529.7|13519.7|13480.7|13470.7|13534.7|13524.7|13475.7|13465.7|7777
1649739900000|2022-04-12 05:05:00|13478.7|13468.7|13543.7|13533.7|13543.7|13533.7|13478.7|13468.7|5291
1649740200000|2022-04-12 05:10:00|13544.7|13534.7|13625.7|13615.7|13630.7|13620.7|13541.7|13531.7|9297
1649740500000|2022-04-12 05:15:00|13631.7|13621.7|13713.7|13703.7|13714.7|13704.7|13620.7|13610.7|11565
1649740800000|2022-04-12 05:20:00|13711.7|13701.7|13777.7|13767.7|13790.7|13780.7|13682.7|13672.7|16809
1649741100000|2022-04-12 05:25:00|13776.7|13766.7|13744.7|13734.7|13784.7|13774.7|13737.7|13727.7|11973
1649741400000|2022-04-12 05:30:00|13746.7|13736.7|13745.7|13735.7|13782.7|13772.7|13740.7|13730.7|7787
1649741700000|2022-04-12 05:35:00|13746.7|13736.7|13745.7|13735.7|13777.7|13767.7|13732.7|13722.7|5570
1649742000000|2022-04-12 05:40:00|13743.7|13733.7|13726.7|13716.7|13745.7|13735.7|13698.7|13688.7|5422
1649742300000|2022-04-12 05:45:00|13725.7|13715.7|13757.7|13747.7|13761.7|13751.7|13716.7|13706.7|3998
1649742600000|2022-04-12 05:50:00|13756.7|13746.7|13731.7|13721.7|13756.7|13746.7|13706.7|13696.7|4378
1649742900000|2022-04-12 05:55:00|13730.7|13720.7|13749.7|13739.7|13749.7|13739.7|13714.7|13704.7|4325
1649743200000|2022-04-12 06:00:00|13747.7|13737.7|13733.7|13723.7|13770.7|13760.7|13724.7|13714.7|5900
1649743500000|2022-04-12 06:05:00|13732.7|13722.7|13754.7|13744.7|13755.7|13745.7|13725.7|13715.7|3441
1649743800000|2022-04-12 06:10:00|13753.7|13743.7|13770.7|13760.7|13770.7|13760.7|13748.7|13738.7|3928
1649744100000|2022-04-12 06:15:00|13771.7|13761.7|13753.7|13743.7|13774.7|13764.7|13747.7|13737.7|4764
1649744400000|2022-04-12 06:20:00|13754.7|13744.7|13770.7|13760.7|13770.7|13760.7|13739.7|13729.7|3579
1649744700000|2022-04-12 06:25:00|13771.7|13761.7|13783.7|13773.7|13783.7|13773.7|13765.7|13755.7|4541
1649745000000|2022-04-12 06:30:00|13782.7|13772.7|13804.7|13794.7|13812.7|13802.7|13782.7|13772.7|5503
1649745300000|2022-04-12 06:35:00|13806.7|13796.7|13823.7|13813.7|13829.7|13819.7|13806.7|13796.7|5147
1649745600000|2022-04-12 06:40:00|13822.7|13812.7|13795.7|13785.7|13826.7|13816.7|13791.7|13781.7|5764
1649745900000|2022-04-12 06:45:00|13794.7|13784.7|13789.7|13779.7|13804.7|13794.7|13782.7|13772.7|5083
1649746200000|2022-04-12 06:50:00|13790.7|13780.7|13792.7|13782.7|13796.7|13786.7|13782.7|13772.7|6525
1649746500000|2022-04-12 06:55:00|13791.7|13781.7|13801.7|13791.7|13802.7|13792.7|13781.7|13771.7|5669
1649746800000|2022-04-12 07:00:00|13800.7|13790.7|13781.7|13770.7|13800.7|13790.7|13779.7|13767.7|3120
1649747100000|2022-04-12 07:05:00|13782.7|13769.7|13788.7|13777.7|13797.7|13785.7|13767.7|13755.7|1881
1649747400000|2022-04-12 07:10:00|13790.7|13778.7|13777.7|13766.7|13793.7|13781.7|13777.7|13765.7|1145
1649747700000|2022-04-12 07:15:00|13778.7|13767.7|13763.7|13751.7|13780.7|13769.7|13753.7|13741.7|1298
1649748000000|2022-04-12 07:20:00|13762.7|13750.7|13777.7|13766.7|13781.7|13769.7|13758.7|13747.7|733
1649748300000|2022-04-12 07:25:00|13776.7|13765.7|13770.7|13758.7|13780.7|13769.7|13762.7|13751.7|631
1649748600000|2022-04-12 07:30:00|13769.7|13757.7|13766.7|13755.7|13770.7|13757.7|13754.7|13742.7|554
1649748900000|2022-04-12 07:35:00|13765.7|13754.7|13754.7|13743.7|13767.7|13755.7|13750.7|13737.7|522
1649749200000|2022-04-12 07:40:00|13755.7|13742.7|13762.7|13750.7|13763.7|13751.7|13753.7|13741.7|374
1649749500000|2022-04-12 07:45:00|13761.7|13746.7|13762.7|13751.7|13762.7|13751.7|13753.7|13742.7|994
1649749800000|2022-04-12 07:50:00|13760.7|13748.7|13766.7|13754.7|13767.7|13755.7|13749.7|13738.7|772
1649750100000|2022-04-12 07:55:00|13765.7|13755.7|13768.7|13756.7|13775.7|13763.7|13765.7|13754.7|525
1649750400000|2022-04-12 08:00:00|13766.7|13755.7|13774.7|13762.7|13776.7|13764.7|13763.7|13752.7|1052
1649750700000|2022-04-12 08:05:00|13773.7|13763.7|13783.7|13771.7|13785.7|13773.7|13771.7|13760.7|763
1649751000000|2022-04-12 08:10:00|13782.7|13770.7|13779.7|13767.7|13788.7|13776.7|13774.7|13763.7|872
1649751300000|2022-04-12 08:15:00|13778.7|13768.7|13766.7|13754.7|13779.7|13768.7|13763.7|13752.7|672
1649751600000|2022-04-12 08:20:00|13765.7|13755.7|13779.7|13768.7|13783.7|13771.7|13765.7|13753.7|606
1649751900000|2022-04-12 08:25:00|13780.7|13767.7|13770.7|13758.7|13781.7|13769.7|13760.7|13748.7|1347
1649752200000|2022-04-12 08:30:00|13775.7|13751.7|13793.1|13769.1|13797.4|13773.4|13771|13747|5
1649752500000|2022-04-12 08:35:00|13792.7|13768.7|13800.6|13776.6|13809.2|13785.2|13792.7|13768.7|553
1649752800000|2022-04-12 08:40:00|13800.7|13776.7|13808.7|13784.7|13814.3|13790.3|13800.7|13776.7|0
1649753100000|2022-04-12 08:45:00|13809|13785|13806|13782|13818.1|13794.1|13803.5|13779.5|0
1649753400000|2022-04-12 08:50:00|13806.2|13782.2|13811.3|13787.3|13820.1|13796.1|13804.1|13780.1|0
1649753700000|2022-04-12 08:55:00|13811.4|13787.4|13795.8|13771.8|13811.9|13787.9|13795.5|13771.5|0
1649754000000|2022-04-12 09:00:00|13797.6|13773.6|13783.7|13770.7|13797.6|13774.7|13768.7|13754.7|569
1649754300000|2022-04-12 09:05:00|13784.7|13771.7|13789.7|13777.7|13789.7|13778.7|13783.7|13771.7|35
1649754600000|2022-04-12 09:10:00|13788.7|13776.7|13778.7|13765.7|13788.7|13777.7|13777.7|13765.7|83
1649754900000|2022-04-12 09:15:00|13780.7|13766.7|13781.7|13770.7|13783.7|13772.7|13777.7|13766.7|143
1649755200000|2022-04-12 09:20:00|13780.7|13769.7|13779.7|13768.7|13781.7|13770.7|13776.7|13765.7|72
1649755500000|2022-04-12 09:25:00|13780.7|13769.7|13785.7|13774.7|13787.7|13776.7|13779.7|13769.7|122
1649755800000|2022-04-12 09:30:00|13786.7|13773.7|13781.7|13770.7|13792.7|13780.7|13779.7|13768.7|319
1649756100000|2022-04-12 09:35:00|13782.7|13771.7|13786.7|13775.7|13791.7|13780.7|13781.7|13769.7|183
1649756400000|2022-04-12 09:40:00|13787.7|13774.7|13787.7|13776.7|13789.7|13778.7|13779.7|13768.7|353
1649756700000|2022-04-12 09:45:00|13788.7|13777.7|13788.7|13777.7|13788.7|13777.7|13783.7|13772.7|127
1649757000000|2022-04-12 09:50:00|13786.7|13774.7|13795.7|13784.7|13795.7|13784.7|13786.7|13774.7|233
1649757300000|2022-04-12 09:55:00|13793.7|13782.7|13789.7|13778.7|13795.7|13783.7|13788.7|13777.7|109
1649757600000|2022-04-12 10:00:00|13790.7|13779.7|13793.7|13782.7|13794.7|13783.7|13788.7|13777.7|81
1649757900000|2022-04-12 10:05:00|13792.7|13781.7|13791.7|13779.7|13793.7|13782.7|13788.7|13777.7|56
1649758200000|2022-04-12 10:10:00|13790.7|13778.7|13791.7|13780.7|13796.7|13784.7|13788.7|13777.7|109
1649758500000|2022-04-12 10:15:00|13790.7|13779.7|13787.7|13775.7|13790.7|13779.7|13785.7|13774.7|91
1649758800000|2022-04-12 10:20:00|13786.7|13776.7|13785.7|13774.7|13789.7|13777.7|13784.7|13773.7|62
1649759100000|2022-04-12 10:25:00|13784.7|13773.7|13790.7|13779.7|13791.7|13780.7|13783.7|13772.7|119
1649759400000|2022-04-12 10:30:00|13789.7|13778.7|13789.7|13777.7|13790.7|13779.7|13786.7|13775.7|88
1649759700000|2022-04-12 10:35:00|13790.7|13778.7|13792.7|13781.7|13795.7|13784.7|13790.7|13778.7|203
1649760000000|2022-04-12 10:40:00|13791.7|13780.7|13794.7|13782.7|13795.7|13784.7|13789.7|13778.7|82
1649760300000|2022-04-12 10:45:00|13795.7|13783.7|13791.7|13780.7|13796.7|13783.7|13789.7|13778.7|78
1649760600000|2022-04-12 10:50:00|13792.7|13781.7|13792.7|13780.7|13794.7|13783.7|13789.7|13778.7|80
1649760900000|2022-04-12 10:55:00|13793.7|13781.7|13790.7|13779.7|13793.7|13782.7|13788.7|13777.7|75
1649761200000|2022-04-12 11:00:00|13789.7|13778.7|13790.7|13779.7|13792.7|13781.7|13789.7|13777.7|185
1649761500000|2022-04-12 11:05:00|13791.7|13780.7|13787.7|13776.7|13792.7|13781.7|13787.7|13775.7|376
1649761800000|2022-04-12 11:10:00|13788.7|13777.7|13791.7|13779.7|13791.7|13780.7|13787.7|13775.7|87
1649762100000|2022-04-12 11:15:00|13790.7|13780.7|13791.7|13779.7|13792.7|13780.7|13787.7|13776.7|73
1649762400000|2022-04-12 11:20:00|13792.7|13780.7|13791.7|13780.7|13794.7|13783.7|13791.7|13780.7|56
1649762700000|2022-04-12 11:25:00|13792.7|13781.7|13790.7|13779.7|13793.7|13781.7|13789.7|13778.7|200
1649763000000|2022-04-12 11:30:00|13791.7|13780.7|13793.7|13781.7|13796.7|13785.7|13790.7|13780.7|116
1649763300000|2022-04-12 11:35:00|13794.7|13782.7|13794.7|13783.7|13795.7|13783.7|13792.7|13781.7|29
1649763600000|2022-04-12 11:40:00|13793.7|13782.7|13797.7|13785.7|13798.7|13787.7|13792.7|13781.7|117
1649763900000|2022-04-12 11:45:00|13798.7|13786.7|13798.7|13787.7|13800.7|13789.7|13796.7|13785.7|131
1649764200000|2022-04-12 11:50:00|13799.7|13788.7|13802.7|13791.7|13804.7|13792.7|13799.7|13788.7|302
1649764500000|2022-04-12 11:55:00|13801.7|13790.7|13802.7|13790.7|13802.7|13791.7|13800.7|13789.7|84
1649764800000|2022-04-12 12:00:00|13803.7|13791.7|13800.7|13789.7|13804.7|13793.7|13799.7|13788.7|228
1649765100000|2022-04-12 12:05:00|13801.7|13788.7|13804.7|13793.7|13806.7|13795.7|13798.7|13787.7|155
1649765400000|2022-04-12 12:10:00|13803.7|13792.7|13799.7|13788.7|13804.7|13793.7|13798.7|13786.7|117
1649765700000|2022-04-12 12:15:00|13798.7|13787.7|13795.7|13784.7|13799.7|13788.7|13794.7|13783.7|114
1649766000000|2022-04-12 12:20:00|13796.7|13783.7|13796.7|13784.7|13797.7|13786.7|13794.7|13782.7|69
1649766300000|2022-04-12 12:25:00|13795.7|13783.7|13790.7|13778.7|13795.7|13783.7|13789.7|13777.7|129
1649766600000|2022-04-12 12:30:00|13789.7|13779.7|13839.7|13827.7|13840.7|13828.7|13789.7|13779.7|1884
1649766900000|2022-04-12 12:35:00|13838.7|13825.7|13835.7|13824.7|13838.7|13826.7|13827.7|13816.7|450
1649767200000|2022-04-12 12:40:00|13834.7|13823.7|13846.7|13835.7|13850.7|13838.7|13834.7|13822.7|357
1649767500000|2022-04-12 12:45:00|13845.7|13833.7|13853.7|13842.7|13853.7|13842.7|13842.7|13831.7|239
1649767800000|2022-04-12 12:50:00|13852.7|13841.7|13857.7|13846.7|13858.7|13847.7|13843.7|13832.7|324
1649768100000|2022-04-12 12:55:00|13858.7|13845.7|13854.7|13843.7|13864.7|13853.7|13853.7|13841.7|239
1649768400000|2022-04-12 13:00:00|13853.7|13842.7|13843.7|13832.7|13854.7|13842.7|13842.7|13831.7|197
1649768700000|2022-04-12 13:05:00|13844.7|13831.7|13832.7|13821.7|13845.7|13834.7|13829.7|13817.7|282
1649769000000|2022-04-12 13:10:00|13831.7|13820.7|13827.7|13815.7|13835.7|13823.7|13827.7|13815.7|231
1649769300000|2022-04-12 13:15:00|13828.7|13816.7|13827.7|13816.7|13829.7|13818.7|13825.7|13814.7|161
1649769600000|2022-04-12 13:20:00|13828.7|13817.7|13827.7|13815.7|13829.7|13818.7|13823.7|13812.7|243
1649769900000|2022-04-12 13:25:00|13826.7|13816.7|13830.7|13819.7|13830.7|13819.7|13825.7|13814.7|302
1649770200000|2022-04-12 13:30:00|13831.7|13820.7|13815.7|13804.7|13834.7|13822.7|13813.7|13801.7|901
1649770500000|2022-04-12 13:35:00|13817.7|13803.7|13809.7|13798.7|13818.7|13807.7|13801.7|13790.7|658
1649770800000|2022-04-12 13:40:00|13810.7|13799.7|13809.7|13798.7|13812.7|13800.7|13799.7|13788.7|682
1649771100000|2022-04-12 13:45:00|13810.7|13800.7|13823.7|13812.7|13832.7|13821.7|13805.7|13794.7|594
1649771400000|2022-04-12 13:50:00|13824.7|13811.7|13846.7|13835.7|13846.7|13835.7|13822.7|13811.7|678
1649771700000|2022-04-12 13:55:00|13845.7|13834.7|13856.7|13844.7|13857.7|13845.7|13841.7|13829.7|709
1649772000000|2022-04-12 14:00:00|13857.7|13845.7|13853.7|13841.7|13859.7|13848.7|13847.7|13835.7|668
1649772300000|2022-04-12 14:05:00|13854.7|13842.7|13846.7|13835.7|13858.7|13846.7|13840.7|13829.7|445
1649772600000|2022-04-12 14:10:00|13847.7|13836.7|13835.7|13824.7|13855.7|13844.7|13823.7|13812.7|827
1649772900000|2022-04-12 14:15:00|13836.7|13823.7|13824.7|13813.7|13836.7|13825.7|13823.7|13812.7|238
1649773200000|2022-04-12 14:20:00|13825.7|13814.7|13831.7|13819.7|13835.7|13823.7|13825.7|13814.7|207
1649773500000|2022-04-12 14:25:00|13830.7|13818.7|13825.7|13814.7|13836.7|13824.7|13825.7|13814.7|174
1649773800000|2022-04-12 14:30:00|13826.7|13813.7|13823.7|13811.7|13826.7|13815.7|13819.7|13808.7|268
1649774100000|2022-04-12 14:35:00|13822.7|13812.7|13816.7|13804.7|13826.7|13815.7|13811.7|13800.7|252
1649774400000|2022-04-12 14:40:00|13817.7|13805.7|13817.7|13805.7|13820.7|13809.7|13812.7|13800.7|204
1649774700000|2022-04-12 14:45:00|13816.7|13806.7|13812.7|13801.7|13821.7|13810.7|13809.7|13798.7|214
1649775000000|2022-04-12 14:50:00|13811.7|13800.7|13814.7|13803.7|13822.7|13811.7|13809.7|13798.7|304
1649775300000|2022-04-12 14:55:00|13813.7|13802.7|13825.7|13814.7|13826.7|13815.7|13811.7|13800.7|502
1649775600000|2022-04-12 15:00:00|13824.7|13813.7|13823.7|13811.7|13828.7|13817.7|13815.7|13803.7|343
1649775900000|2022-04-12 15:05:00|13824.7|13812.7|13812.7|13801.7|13824.7|13812.7|13811.7|13800.7|223
1649776200000|2022-04-12 15:10:00|13813.7|13802.7|13823.7|13812.7|13824.7|13813.7|13811.7|13800.7|256
1649776500000|2022-04-12 15:15:00|13824.7|13811.7|13831.7|13820.7|13831.7|13820.7|13820.7|13809.7|191
1649776800000|2022-04-12 15:20:00|13830.7|13819.7|13834.7|13822.7|13836.7|13825.7|13830.7|13818.7|321
1649777100000|2022-04-12 15:25:00|13833.7|13823.7|13838.7|13827.7|13841.7|13830.7|13833.7|13822.7|275
1649777400000|2022-04-12 15:30:00|13837.7|13826.7|13836.7|13825.7|13843.7|13832.7|13836.7|13825.7|172
1649777700000|2022-04-12 15:35:00|13837.7|13826.7|13836.7|13825.7|13842.7|13831.7|13833.7|13821.7|254
1649778000000|2022-04-12 15:40:00|13838.7|13826.7|13840.7|13829.7|13842.7|13830.7|13834.7|13823.7|234
1649778300000|2022-04-12 15:45:00|13841.7|13830.7|13837.7|13826.7|13842.7|13831.7|13835.7|13824.7|125
1649778600000|2022-04-12 15:50:00|13836.7|13825.7|13839.7|13827.7|13840.7|13829.7|13835.7|13823.7|161
1649778900000|2022-04-12 15:55:00|13838.7|13828.7|13834.7|13823.7|13840.7|13829.7|13834.7|13823.7|121
1649779200000|2022-04-12 16:00:00|13833.7|13822.7|13830.7|13819.7|13833.7|13822.7|13826.7|13815.7|110
1649779500000|2022-04-12 16:05:00|13831.7|13820.7|13825.7|13813.7|13832.7|13820.7|13823.7|13812.7|253
1649779800000|2022-04-12 16:10:00|13824.7|13814.7|13825.7|13814.7|13826.7|13815.7|13822.7|13810.7|165
1649780100000|2022-04-12 16:15:00|13824.7|13813.7|13834.7|13822.7|13836.7|13825.7|13821.7|13810.7|217
1649780400000|2022-04-12 16:20:00|13833.7|13821.7|13829.7|13818.7|13835.7|13824.7|13828.7|13817.7|202
1649780700000|2022-04-12 16:25:00|13828.7|13817.7|13821.7|13810.7|13829.7|13817.7|13820.7|13808.7|181
1649781000000|2022-04-12 16:30:00|13822.7|13811.7|13822.7|13810.7|13826.7|13815.7|13819.7|13808.7|130
1649781300000|2022-04-12 16:35:00|13821.7|13809.7|13823.7|13812.7|13828.7|13816.7|13820.7|13809.7|225
1649781600000|2022-04-12 16:40:00|13824.7|13813.7|13821.7|13809.7|13826.7|13815.7|13820.7|13809.7|140
1649781900000|2022-04-12 16:45:00|13822.7|13810.7|13823.7|13811.7|13824.7|13813.7|13816.7|13805.7|187
1649782200000|2022-04-12 16:50:00|13824.7|13812.7|13827.7|13816.7|13830.7|13819.7|13824.7|13812.7|169
1649782500000|2022-04-12 16:55:00|13828.7|13817.7|13827.7|13816.7|13830.7|13819.7|13826.7|13815.7|132
1649782800000|2022-04-12 17:00:00|13828.7|13815.7|13821.7|13810.7|13832.7|13820.7|13817.7|13806.7|183
1649783100000|2022-04-12 17:05:00|13822.7|13811.7|13818.7|13807.7|13825.7|13814.7|13816.7|13805.7|302
1649783400000|2022-04-12 17:10:00|13817.7|13806.7|13825.7|13813.7|13828.7|13817.7|13816.7|13805.7|266
1649783700000|2022-04-12 17:15:00|13826.7|13814.7|13821.7|13810.7|13828.7|13816.7|13819.7|13807.7|278
1649784000000|2022-04-12 17:20:00|13822.7|13811.7|13818.7|13807.7|13826.7|13815.7|13816.7|13805.7|289
1649784300000|2022-04-12 17:25:00|13817.7|13806.7|13817.7|13806.7|13819.7|13808.7|13814.7|13803.7|156
1649784600000|2022-04-12 17:30:00|13818.7|13808.7|13822.7|13810.7|13823.7|13812.7|13814.7|13803.7|256
1649784900000|2022-04-12 17:35:00|13821.7|13811.7|13813.7|13802.7|13825.7|13814.7|13813.7|13802.7|186
1649785200000|2022-04-12 17:40:00|13814.7|13803.7|13809.7|13798.7|13816.7|13804.7|13808.7|13797.7|174
1649785500000|2022-04-12 17:45:00|13810.7|13799.7|13807.7|13796.7|13811.7|13799.7|13803.7|13792.7|200
1649785800000|2022-04-12 17:50:00|13808.7|13795.7|13798.7|13786.7|13808.7|13797.7|13797.7|13786.7|204
1649786100000|2022-04-12 17:55:00|13797.7|13785.7|13795.7|13783.7|13798.7|13785.7|13789.7|13778.7|267
1649786400000|2022-04-12 18:00:00|13794.7|13782.7|13798.7|13786.7|13798.7|13787.7|13791.7|13780.7|245
1649786700000|2022-04-12 18:05:00|13797.7|13785.7|13799.7|13788.7|13803.7|13792.7|13796.7|13785.7|124
1649787000000|2022-04-12 18:10:00|13798.7|13787.7|13789.7|13777.7|13798.7|13787.7|13789.7|13777.7|314
1649787300000|2022-04-12 18:15:00|13788.7|13776.7|13785.7|13773.7|13789.7|13777.7|13782.7|13771.7|298
1649787600000|2022-04-12 18:20:00|13784.7|13774.7|13785.7|13773.7|13789.7|13778.7|13784.7|13773.7|267
1649787900000|2022-04-12 18:25:00|13784.7|13774.7|13785.7|13774.7|13788.7|13777.7|13784.7|13773.7|238
1649788200000|2022-04-12 18:30:00|13786.7|13773.7|13788.7|13777.7|13789.7|13778.7|13780.7|13768.7|547
1649788500000|2022-04-12 18:35:00|13787.7|13776.7|13786.7|13775.7|13792.7|13780.7|13785.7|13774.7|277
1649788800000|2022-04-12 18:40:00|13788.7|13777.7|13782.2|13772.2|13788.7|13777.7|13780.7|13769.7|277
1649789100000|2022-04-12 18:45:00|13781.7|13771.7|13789.2|13779.2|13793.2|13783.2|13780.7|13770.7|337
1649789400000|2022-04-12 18:50:00|13788.7|13778.7|13786.2|13776.2|13790.2|13780.2|13782.2|13772.2|243
1649789700000|2022-04-12 18:55:00|13786.7|13776.7|13788.2|13778.2|13790.7|13780.7|13786.2|13776.2|200
1649790000000|2022-04-12 19:00:00|13787.7|13777.7|13776.2|13766.2|13790.2|13780.2|13776.2|13766.2|350
1649790300000|2022-04-12 19:05:00|13774.7|13764.7|13767.2|13757.2|13778.2|13768.2|13767.2|13757.2|265
1649790600000|2022-04-12 19:10:00|13767.7|13757.7|13766.2|13756.2|13770.7|13760.7|13765.2|13755.2|219
1649790900000|2022-04-12 19:15:00|13766.7|13756.7|13772.2|13762.2|13772.2|13762.2|13765.2|13755.2|231
1649791200000|2022-04-12 19:20:00|13773.2|13763.2|13775.7|13765.7|13777.7|13767.7|13771.7|13761.7|185
1649791500000|2022-04-12 19:25:00|13775.2|13765.2|13768.2|13758.2|13775.7|13765.7|13765.2|13755.2|212
1649791800000|2022-04-12 19:30:00|13767.7|13757.7|13768.7|13758.7|13773.2|13763.2|13765.2|13755.2|201
1649792100000|2022-04-12 19:35:00|13769.2|13759.2|13782.7|13772.7|13785.2|13775.2|13767.2|13757.2|185
1649792400000|2022-04-12 19:40:00|13782.2|13772.2|13780.7|13770.7|13786.2|13776.2|13777.7|13767.7|141
1649792700000|2022-04-12 19:45:00|13780.2|13770.2|13786.2|13776.2|13792.2|13782.2|13776.7|13766.7|612
1649793000000|2022-04-12 19:50:00|13787.7|13777.7|13782.7|13772.7|13789.2|13779.2|13779.2|13769.2|331
1649793300000|2022-04-12 19:55:00|13783.2|13773.2|13780.7|13770.7|13784.2|13774.2|13773.2|13763.2|401
1649793600000|2022-04-12 20:00:00|13780.2|13770.2|13781.2|13771.2|13781.2|13771.2|13779.2|13769.2|78
1649793900000|2022-04-12 20:05:00|13780.7|13770.7|13786.2|13776.2|13786.2|13776.2|13780.7|13770.7|70
1649794200000|2022-04-12 20:10:00|13785.7|13775.7|13785.7|13775.7|13786.2|13776.2|13784.2|13774.2|14
1649794500000|2022-04-12 20:15:00|13784.7|13774.7|13785.7|13775.7|13786.2|13776.2|13784.7|13774.7|8
1649794800000|2022-04-12 20:20:00|13786.2|13776.2|13785.7|13775.7|13786.2|13776.2|13785.7|13775.7|0
1649795100000|2022-04-12 20:25:00|13786.2|13776.2|13790.2|13780.2|13790.2|13780.2|13785.7|13775.7|345
1649795400000|2022-04-12 20:30:00|13790.7|13780.7|13789.2|13779.2|13791.2|13781.2|13789.2|13779.2|20
1649795700000|2022-04-12 20:35:00|13790.7|13780.7|13792.2|13782.2|13792.2|13782.2|13790.2|13780.2|18
1649796000000|2022-04-12 20:40:00|13791.7|13781.7|13790.2|13780.2|13792.2|13782.2|13790.2|13780.2|27
1649796300000|2022-04-12 20:45:00|13790.7|13780.7|13792.2|13782.2|13792.2|13782.2|13789.2|13779.2|55
1649796600000|2022-04-12 20:50:00|13793.2|13783.2|13792.2|13782.2|13793.2|13783.2|13792.2|13782.2|61
1649796900000|2022-04-12 20:55:00|13792.7|13782.7|13793.2|13783.2|13793.2|13783.2|13790.2|13780.2|102
1649797200000|2022-04-12 21:00:00|13793.7|13783.7|13794.7|13784.7|13795.7|13785.7|13793.2|13783.2|2
1649797500000|2022-04-12 21:05:00|13795.2|13785.2|13795.2|13785.2|13795.2|13785.2|13795.2|13785.2|1
1649798100000|2022-04-12 21:15:00|13795|13771|13795.1|13771.1|13795.1|13771.1|13795|13771|1
1649798400000|2022-04-12 21:20:00|13795.3|13771.3|13795.4|13771.4|13795.8|13771.8|13795|13771|0
1649798700000|2022-04-12 21:25:00|13795.9|13771.9|13795.8|13771.8|13796.3|13772.3|13795.4|13771.4|0
1649799000000|2022-04-12 21:30:00|13795.7|13771.7|13794.4|13770.4|13795.7|13771.7|13793.7|13769.7|0
1649799300000|2022-04-12 21:35:00|13794.1|13770.1|13796.2|13772.2|13796.2|13772.2|13794.1|13770.1|0
1649799600000|2022-04-12 21:40:00|13795.4|13771.4|13795.7|13771.7|13795.7|13771.7|13794.3|13770.3|0
1649799900000|2022-04-12 21:45:00|13795.2|13771.2|13795.1|13771.1|13796.1|13772.1|13794.6|13770.6|0
1649800200000|2022-04-12 21:50:00|13794.2|13770.2|13795.2|13771.2|13795.5|13771.5|13794.2|13770.2|0
1649800500000|2022-04-12 21:55:00|13795.6|13771.6|13795.8|13771.8|13796|13772|13794.8|13770.8|0
1649800800000|2022-04-12 22:00:00|13799.1|13775.1|13800.7|13776.7|13802.6|13778.6|13796.9|13772.9|0
1649801100000|2022-04-12 22:05:00|13800.3|13776.3|13802.9|13778.9|13803.8|13779.8|13800|13776|0
1649801400000|2022-04-12 22:10:00|13803.2|13779.2|13800.3|13776.3|13805.1|13781.1|13800|13776|0
1649801700000|2022-04-12 22:15:00|13800.7|13776.7|13794.1|13770.1|13800.7|13776.7|13792.8|13768.8|0
1649802000000|2022-04-12 22:20:00|13794.4|13770.4|13793.1|13769.1|13796.3|13772.3|13790.3|13766.3|0
1649802300000|2022-04-12 22:25:00|13793.4|13769.4|13793.1|13769.1|13794.4|13770.4|13791.9|13767.9|0
1649802600000|2022-04-12 22:30:00|13793.4|13769.4|13796.9|13772.9|13797.5|13773.5|13793.4|13769.4|0
1649802900000|2022-04-12 22:35:00|13797.5|13773.5|13798.9|13774.9|13801.4|13777.4|13797.5|13773.5|0
1649803200000|2022-04-12 22:40:00|13798.6|13774.6|13800.1|13776.1|13800.8|13776.8|13798.6|13774.6|0
1649803500000|2022-04-12 22:45:00|13800.4|13776.4|13801.4|13777.4|13801.4|13777.4|13798.9|13774.9|0
1649803800000|2022-04-12 22:50:00|13802|13778|13806.9|13782.9|13806.9|13782.9|13802|13778|0
1649804100000|2022-04-12 22:55:00|13809|13785|13815.5|13791.5|13815.5|13791.5|13808.4|13784.4|0
1649804400000|2022-04-12 23:00:00|13814.9|13790.9|13823.8|13799.8|13823.8|13799.8|13814.5|13790.5|0
1649804700000|2022-04-12 23:05:00|13823.1|13799.1|13827.2|13803.2|13827.2|13803.2|13822.9|13798.9|0
1649805000000|2022-04-12 23:10:00|13826.8|13802.8|13825.3|13801.3|13827.2|13803.2|13824.9|13800.9|0
1649805300000|2022-04-12 23:15:00|13824.9|13800.9|13826.4|13802.4|13827.1|13803.1|13823.3|13799.3|0
1649805600000|2022-04-12 23:20:00|13825.8|13801.8|13824.5|13800.5|13825.8|13801.8|13823.3|13799.3|0
1649805900000|2022-04-12 23:25:00|13825.2|13801.2|13825.8|13801.8|13827.7|13803.7|13824.5|13800.5|0
1649806200000|2022-04-12 23:30:00|13826.4|13802.4|13823.3|13799.3|13826.4|13802.4|13823.3|13799.3|0
1649806500000|2022-04-12 23:35:00|13823|13799|13821.7|13797.7|13826.7|13802.7|13821.7|13797.7|0
1649806800000|2022-04-12 23:40:00|13822.3|13798.3|13826.7|13802.7|13827.4|13803.4|13822.3|13798.3|0
1649807100000|2022-04-12 23:45:00|13827|13803|13830.5|13806.5|13830.5|13806.5|13826.7|13802.7|0
1649807400000|2022-04-12 23:50:00|13831.1|13807.1|13833.6|13809.6|13835.5|13811.5|13831.1|13807.1|0
1649807700000|2022-04-12 23:55:00|13834.3|13810.3|13836.7|13812.7|13836.7|13812.7|13833.5|13809.5|0
1649808000000|2022-04-13 00:00:00|13836|13812|13837|13813|13839.6|13815.6|13835.4|13811.4|0
1649808300000|2022-04-13 00:05:00|13837.7|13813.7|13838.3|13814.3|13839.6|13815.6|13835.2|13811.2|0
1649808600000|2022-04-13 00:10:00|13838.6|13814.6|13836.4|13812.4|13838.9|13814.9|13835.8|13811.8|0
1649808900000|2022-04-13 00:15:00|13837|13813|13839.6|13815.6|13841.4|13817.4|13834.7|13810.7|0
1649809200000|2022-04-13 00:20:00|13838.6|13814.6|13848.4|13824.4|13848.7|13824.7|13838.3|13814.3|0
1649809500000|2022-04-13 00:25:00|13848.1|13824.1|13840.5|13816.5|13848.1|13824.1|13838|13814|0
1649809800000|2022-04-13 00:30:00|13840.6|13816.6|13849.5|13825.5|13851.9|13827.9|13838.3|13814.3|0
1649810100000|2022-04-13 00:35:00|13851.3|13827.3|13854.2|13830.2|13855.4|13831.4|13850.7|13826.7|0
1649810400000|2022-04-13 00:40:00|13853.3|13829.3|13858.9|13834.9|13858.9|13834.9|13851.8|13827.8|0
1649810700000|2022-04-13 00:45:00|13859.2|13835.2|13852.3|13828.3|13865.4|13841.4|13852.3|13828.3|0
1649811000000|2022-04-13 00:50:00|13852.6|13828.6|13837.1|13813.1|13854.8|13830.8|13836.7|13812.7|0
1649811300000|2022-04-13 00:55:00|13837.3|13813.3|13830.1|13806.1|13840.4|13816.4|13827.9|13803.9|0
1649811600000|2022-04-13 01:00:00|13806.5|13796.5|13847|13837|13848.5|13838.5|13804|13794|2569
1649811900000|2022-04-13 01:05:00|13846.5|13836.5|13857.5|13847.5|13861|13851|13839|13829|1542
1649812200000|2022-04-13 01:10:00|13858|13848|13841.5|13831.5|13861|13851|13841.5|13831.5|935
1649812500000|2022-04-13 01:15:00|13841|13831|13775.5|13765.5|13841|13831|13775|13765|2939
1649812800000|2022-04-13 01:20:00|13776.5|13766.5|13753|13743|13779.5|13769.5|13750.5|13740.5|2266
1649813100000|2022-04-13 01:25:00|13754.5|13744.5|13746|13736|13756.5|13746.5|13733|13723|2808
1649813400000|2022-04-13 01:30:00|13745.5|13735.5|13796.5|13786.5|13807|13797|13723|13713|13642
1649813700000|2022-04-13 01:35:00|13797|13787|13744.5|13734.5|13797.5|13787.5|13744.5|13734.5|7615
1649814000000|2022-04-13 01:40:00|13744|13734|13757|13747|13773.5|13763.5|13738.5|13728.5|6029
1649814300000|2022-04-13 01:45:00|13757.5|13747.5|13767.5|13757.5|13798.5|13788.5|13757.5|13747.5|5272
1649814600000|2022-04-13 01:50:00|13766.5|13756.5|13784.5|13774.5|13805.5|13795.5|13759.5|13749.5|5789
1649814900000|2022-04-13 01:55:00|13783.5|13773.5|13822.5|13812.5|13825.5|13815.5|13780.5|13770.5|3904
1649815200000|2022-04-13 02:00:00|13824.5|13814.5|13819.5|13809.5|13844.5|13834.5|13817.5|13807.5|5688
1649815500000|2022-04-13 02:05:00|13818.5|13808.5|13820.5|13810.5|13830.5|13820.5|13812.5|13802.5|3614
1649815800000|2022-04-13 02:10:00|13819.5|13809.5|13810.5|13800.5|13820.5|13810.5|13802.5|13792.5|2189
1649816100000|2022-04-13 02:15:00|13811.5|13801.5|13813.5|13803.5|13821.5|13811.5|13803.5|13793.5|1762
1649816400000|2022-04-13 02:20:00|13812.5|13802.5|13830.5|13820.5|13836.5|13826.5|13805.5|13795.5|1982
1649816700000|2022-04-13 02:25:00|13829.5|13819.5|13872.5|13862.5|13880.5|13870.5|13823.5|13813.5|4302
1649817000000|2022-04-13 02:30:00|13873.5|13863.5|13862.5|13852.5|13874.5|13864.5|13837.5|13827.5|3132
1649817300000|2022-04-13 02:35:00|13863.5|13853.5|13860.5|13850.5|13870.5|13860.5|13851.5|13841.5|2187
1649817600000|2022-04-13 02:40:00|13859.5|13849.5|13849.5|13839.5|13859.5|13849.5|13833.5|13823.5|1701
1649817900000|2022-04-13 02:45:00|13851.5|13841.5|13860.5|13850.5|13878.5|13868.5|13850.5|13840.5|1915
1649818200000|2022-04-13 02:50:00|13861.5|13851.5|13893.5|13883.5|13894.5|13884.5|13859.5|13849.5|4065
1649818500000|2022-04-13 02:55:00|13894.5|13884.5|13880.5|13870.5|13896.5|13886.5|13867.5|13857.5|2729
1649818800000|2022-04-13 03:00:00|13879.5|13869.5|13890.5|13880.5|13898.5|13888.5|13875.5|13865.5|3422
1649819100000|2022-04-13 03:05:00|13889.5|13879.5|13880.5|13870.5|13903.5|13893.5|13867.5|13857.5|2473
1649819400000|2022-04-13 03:10:00|13881.5|13871.5|13864.5|13854.5|13883.5|13873.5|13864.5|13854.5|1841
1649819700000|2022-04-13 03:15:00|13866.5|13856.5|13847.5|13837.5|13866.5|13856.5|13843.5|13833.5|2901
1649820000000|2022-04-13 03:20:00|13848.5|13838.5|13852.5|13842.5|13853.5|13843.5|13839.5|13829.5|2172
1649820300000|2022-04-13 03:25:00|13854.5|13844.5|13842.5|13832.5|13857.5|13847.5|13839.5|13829.5|1137
1649820600000|2022-04-13 03:30:00|13843.5|13833.5|13840.5|13830.5|13850.5|13840.5|13835.5|13825.5|525
1649820900000|2022-04-13 03:35:00|13841.5|13831.5|13842.5|13832.5|13844.5|13834.5|13839.5|13829.5|263
1649821200000|2022-04-13 03:40:00|13843.5|13833.5|13834.5|13824.5|13845.5|13835.5|13834.5|13824.5|537
1649821500000|2022-04-13 03:45:00|13835.5|13825.5|13836.5|13826.5|13838.5|13828.5|13834.5|13824.5|239
1649821800000|2022-04-13 03:50:00|13835.5|13825.5|13831.5|13821.5|13835.5|13825.5|13829.5|13819.5|352
1649822100000|2022-04-13 03:55:00|13832.5|13822.5|13836.5|13826.5|13836.5|13826.5|13830.5|13820.5|159
1649822400000|2022-04-13 04:00:00|13838.5|13828.5|13838.5|13828.5|13840.5|13830.5|13836.5|13826.5|151
1649822700000|2022-04-13 04:05:00|13837.5|13827.5|13835.5|13825.5|13838.5|13828.5|13831.5|13821.5|181
1649823000000|2022-04-13 04:10:00|13834.5|13824.5|13834.5|13824.5|13838.5|13828.5|13832.5|13822.5|153
1649823300000|2022-04-13 04:15:00|13835.5|13825.5|13835.5|13825.5|13835.5|13825.5|13831.5|13821.5|105
1649823600000|2022-04-13 04:20:00|13834.5|13824.5|13836.5|13826.5|13837.5|13827.5|13834.5|13824.5|57
1649823900000|2022-04-13 04:25:00|13835.5|13825.5|13831.5|13821.5|13835.5|13825.5|13831.5|13821.5|186
1649824200000|2022-04-13 04:30:00|13832.5|13822.5|13832.5|13822.5|13833.5|13823.5|13832.5|13822.5|184
1649824500000|2022-04-13 04:35:00|13833.5|13823.5|13827.5|13817.5|13833.5|13823.5|13826.5|13816.5|231
1649824800000|2022-04-13 04:40:00|13828.5|13818.5|13829.5|13819.5|13832.5|13822.5|13828.5|13818.5|130
1649825100000|2022-04-13 04:45:00|13828.5|13818.5|13831.5|13821.5|13831.5|13821.5|13826.5|13816.5|376
1649825400000|2022-04-13 04:50:00|13832.5|13822.5|13831.5|13821.5|13833.5|13823.5|13830.5|13820.5|184
1649825700000|2022-04-13 04:55:00|13830.5|13820.5|13829.5|13819.5|13833.5|13823.5|13828.5|13818.5|192
1649826000000|2022-04-13 05:00:00|13832.5|13822.5|13872.5|13862.5|13877.5|13867.5|13825.5|13815.5|3683
1649826300000|2022-04-13 05:05:00|13870.5|13860.5|13884.5|13874.5|13893.5|13883.5|13859.5|13849.5|2736
1649826600000|2022-04-13 05:10:00|13883.5|13873.5|13880.5|13870.5|13888.5|13878.5|13870.5|13860.5|2014
1649826900000|2022-04-13 05:15:00|13879.5|13869.5|13874.5|13864.5|13883.5|13873.5|13856.5|13846.5|3035
1649827200000|2022-04-13 05:20:00|13873.5|13863.5|13886.5|13876.5|13886.5|13876.5|13866.5|13856.5|1734
1649827500000|2022-04-13 05:25:00|13885.5|13875.5|13881.5|13871.5|13885.5|13875.5|13870.5|13860.5|2051
1649827800000|2022-04-13 05:30:00|13882.5|13872.5|13937.5|13927.5|13940.5|13930.5|13882.5|13872.5|5496
1649828100000|2022-04-13 05:35:00|13936.5|13926.5|13930.5|13920.5|13953.5|13943.5|13922.5|13912.5|4394
1649828400000|2022-04-13 05:40:00|13927.5|13917.5|13926.5|13916.5|13937.5|13927.5|13913.5|13903.5|3116
1649828700000|2022-04-13 05:45:00|13927.5|13917.5|13955.5|13945.5|13968.5|13958.5|13927.5|13917.5|5495
1649829000000|2022-04-13 05:50:00|13956.5|13946.5|13960.5|13950.5|13982.5|13972.5|13945.5|13935.5|4799
1649829300000|2022-04-13 05:55:00|13959.5|13949.5|13961.5|13951.5|13975.5|13965.5|13953.5|13943.5|1924
1649829600000|2022-04-13 06:00:00|13962.5|13952.5|13919.5|13909.5|13962.5|13952.5|13919.5|13909.5|2700
1649829900000|2022-04-13 06:05:00|13920.5|13910.5|13907.5|13897.5|13920.5|13910.5|13900.5|13890.5|3749
1649830200000|2022-04-13 06:10:00|13905.5|13895.5|13908.5|13898.5|13916.5|13906.5|13899.5|13889.5|1889
1649830500000|2022-04-13 06:15:00|13907.5|13897.5|13911.5|13901.5|13917.5|13907.5|13902.5|13892.5|1865
1649830800000|2022-04-13 06:20:00|13912.5|13902.5|13905.5|13895.5|13916.5|13906.5|13891.5|13881.5|3147
1649831100000|2022-04-13 06:25:00|13904.5|13894.5|13912.5|13902.5|13921.5|13911.5|13899.5|13889.5|1883
1649831400000|2022-04-13 06:30:00|13910.5|13900.5|13889.5|13879.5|13910.5|13900.5|13886.5|13876.5|2680
1649831700000|2022-04-13 06:35:00|13888.5|13878.5|13899.5|13889.5|13904.5|13894.5|13887.5|13877.5|3419
1649832000000|2022-04-13 06:40:00|13898.5|13888.5|13878.5|13868.5|13898.5|13888.5|13877.5|13867.5|4294
1649832300000|2022-04-13 06:45:00|13877.5|13867.5|13844.5|13834.5|13879.5|13869.5|13844.5|13834.5|6623
1649832600000|2022-04-13 06:50:00|13843.5|13833.5|13836.5|13826.5|13849.5|13839.5|13833.5|13823.5|4739
1649832900000|2022-04-13 06:55:00|13835.5|13825.5|13802.5|13792.5|13837.5|13827.5|13802.5|13792.5|8244
1649833200000|2022-04-13 07:00:00|13804.5|13794.5|13780.5|13768.5|13806.5|13794.5|13778.5|13766.5|5074
1649833500000|2022-04-13 07:05:00|13781.5|13769.5|13775.5|13764.5|13794.5|13782.5|13760.5|13749.5|1808
1649833800000|2022-04-13 07:10:00|13774.5|13763.5|13772.5|13761.5|13790.5|13779.5|13771.5|13760.5|1519
1649834100000|2022-04-13 07:15:00|13773.5|13762.5|13781.5|13769.5|13785.5|13774.5|13767.5|13755.5|1063
1649834400000|2022-04-13 07:20:00|13782.5|13770.5|13785.5|13774.5|13793.5|13782.5|13780.5|13768.5|862
1649834700000|2022-04-13 07:25:00|13786.5|13775.5|13781.5|13770.5|13789.5|13778.5|13780.5|13768.5|597
1649835000000|2022-04-13 07:30:00|13782.5|13771.5|13787.5|13776.5|13793.5|13781.5|13775.5|13763.5|901
1649835300000|2022-04-13 07:35:00|13788.5|13777.5|13795.5|13784.5|13796.5|13785.5|13785.5|13773.5|474
1649835600000|2022-04-13 07:40:00|13796.5|13785.5|13802.5|13791.5|13803.5|13791.5|13794.5|13782.5|773
1649835900000|2022-04-13 07:45:00|13803.5|13790.5|13811.5|13800.5|13813.5|13801.5|13795.5|13784.5|704
1649836200000|2022-04-13 07:50:00|13810.5|13799.5|13810.5|13799.5|13811.5|13799.5|13802.5|13791.5|387
1649836500000|2022-04-13 07:55:00|13809.5|13798.5|13816.5|13804.5|13816.5|13805.5|13806.5|13794.5|513
1649836800000|2022-04-13 08:00:00|13815.5|13805.5|13805.5|13793.5|13816.5|13805.5|13801.5|13790.5|509
1649837100000|2022-04-13 08:05:00|13807.5|13795.5|13805.5|13793.5|13812.5|13801.5|13801.5|13790.5|747
1649837400000|2022-04-13 08:10:00|13804.5|13794.5|13798.5|13787.5|13807.5|13796.5|13796.5|13784.5|375
1649837700000|2022-04-13 08:15:00|13799.5|13788.5|13804.5|13793.5|13806.5|13795.5|13798.5|13787.5|395
1649838000000|2022-04-13 08:20:00|13803.5|13792.5|13802.5|13790.5|13804.5|13793.5|13797.5|13785.5|298
1649838300000|2022-04-13 08:25:00|13803.5|13792.5|13785.5|13774.5|13807.5|13795.5|13785.5|13774.5|884
1649838600000|2022-04-13 08:30:00|13800.3|13776.3|13811.4|13787.4|13812.5|13788.5|13796|13772|0
1649838900000|2022-04-13 08:35:00|13811.6|13787.6|13795.4|13771.4|13811.6|13787.6|13794.5|13770.5|609
1649839200000|2022-04-13 08:40:00|13795.7|13771.7|13813.7|13789.7|13815.6|13791.6|13795.4|13771.4|0
1649839500000|2022-04-13 08:45:00|13814.3|13790.3|13814.1|13790.1|13822.7|13798.7|13813.7|13789.7|0
1649839800000|2022-04-13 08:50:00|13814.2|13790.2|13817.4|13793.4|13818.7|13794.7|13804.8|13780.8|0
1649840100000|2022-04-13 08:55:00|13815.6|13791.6|13813.5|13789.5|13818.7|13794.7|13810.9|13786.9|0
1649840400000|2022-04-13 09:00:00|13813.4|13789.4|13800.5|13789.5|13813.4|13795.5|13798.5|13786.5|575
1649840700000|2022-04-13 09:05:00|13801.5|13790.5|13795.5|13784.5|13803.5|13792.5|13794.5|13783.5|235
1649841000000|2022-04-13 09:10:00|13796.5|13785.5|13801.5|13790.5|13806.5|13793.5|13795.5|13784.5|111
1649841300000|2022-04-13 09:15:00|13802.5|13791.5|13798.5|13786.5|13802.5|13791.5|13793.5|13782.5|125
1649841600000|2022-04-13 09:20:00|13797.5|13785.5|13790.5|13779.5|13798.5|13787.5|13789.5|13778.5|86
1649841900000|2022-04-13 09:25:00|13791.5|13780.5|13794.5|13782.5|13796.5|13784.5|13787.5|13776.5|96
1649842200000|2022-04-13 09:30:00|13793.5|13783.5|13793.5|13782.5|13797.5|13785.5|13790.5|13778.5|340
1649842500000|2022-04-13 09:35:00|13792.5|13781.5|13777.5|13765.5|13793.5|13782.5|13773.5|13761.5|266
1649842800000|2022-04-13 09:40:00|13778.5|13766.5|13780.5|13769.5|13784.5|13772.5|13771.5|13760.5|233
1649843100000|2022-04-13 09:45:00|13781.5|13770.5|13783.5|13772.5|13785.5|13774.5|13780.5|13768.5|145
1649843400000|2022-04-13 09:50:00|13782.5|13771.5|13785.5|13773.5|13786.5|13775.5|13780.5|13769.5|70
1649843700000|2022-04-13 09:55:00|13786.5|13774.5|13781.5|13769.5|13786.5|13775.5|13780.5|13769.5|126
1649844000000|2022-04-13 10:00:00|13782.5|13770.5|13786.5|13774.5|13786.5|13775.5|13780.5|13769.5|140
1649844300000|2022-04-13 10:05:00|13785.5|13775.5|13791.5|13779.5|13792.5|13780.5|13785.5|13774.5|216
1649844600000|2022-04-13 10:10:00|13792.5|13780.5|13795.5|13784.5|13796.5|13785.5|13791.5|13779.5|95
1649844900000|2022-04-13 10:15:00|13796.5|13783.5|13795.5|13784.5|13800.5|13789.5|13794.5|13782.5|213
1649845200000|2022-04-13 10:20:00|13796.5|13783.5|13794.5|13783.5|13799.5|13787.5|13794.5|13783.5|38
1649845500000|2022-04-13 10:25:00|13795.5|13784.5|13797.5|13785.5|13798.5|13787.5|13794.5|13783.5|59
1649845800000|2022-04-13 10:30:00|13796.5|13784.5|13799.5|13788.5|13799.5|13788.5|13795.5|13784.5|21
1649846100000|2022-04-13 10:35:00|13800.5|13787.5|13805.5|13794.5|13805.5|13794.5|13797.5|13786.5|216
1649846400000|2022-04-13 10:40:00|13806.5|13793.5|13806.5|13795.5|13807.5|13796.5|13805.5|13793.5|202
1649846700000|2022-04-13 10:45:00|13805.5|13794.5|13800.5|13788.5|13807.5|13795.5|13795.5|13784.5|270
1649847000000|2022-04-13 10:50:00|13801.5|13789.5|13804.5|13792.5|13808.5|13796.5|13799.5|13788.5|46
1649847300000|2022-04-13 10:55:00|13803.5|13793.5|13803.5|13792.5|13806.5|13794.5|13802.5|13791.5|46
1649847600000|2022-04-13 11:00:00|13804.5|13791.5|13803.5|13792.5|13804.5|13793.5|13801.5|13790.5|41
1649847900000|2022-04-13 11:05:00|13804.5|13793.5|13805.5|13793.5|13807.5|13796.5|13804.5|13792.5|46
1649848200000|2022-04-13 11:10:00|13804.5|13794.5|13805.5|13793.5|13806.5|13795.5|13803.5|13792.5|53
1649848500000|2022-04-13 11:15:00|13804.5|13794.5|13804.5|13793.5|13807.5|13795.5|13804.5|13793.5|105
1649848800000|2022-04-13 11:20:00|13805.5|13794.5|13817.5|13806.5|13818.5|13806.5|13804.5|13793.5|531
1649849100000|2022-04-13 11:25:00|13818.5|13805.5|13865.5|13853.5|13866.5|13854.5|13817.5|13805.5|1912
1649849400000|2022-04-13 11:30:00|13864.5|13852.5|13839.5|13827.5|13864.5|13852.5|13838.5|13826.5|1161
1649849700000|2022-04-13 11:35:00|13838.5|13826.5|13847.5|13836.5|13847.5|13836.5|13835.5|13824.5|304
1649850000000|2022-04-13 11:40:00|13846.5|13835.5|13839.5|13828.5|13846.5|13836.5|13837.5|13826.5|74
1649850300000|2022-04-13 11:45:00|13840.5|13829.5|13833.5|13822.5|13841.5|13830.5|13833.5|13822.5|150
1649850600000|2022-04-13 11:50:00|13834.5|13823.5|13826.5|13814.5|13834.5|13823.5|13824.5|13813.5|467
1649850900000|2022-04-13 11:55:00|13825.5|13813.5|13813.5|13802.5|13826.5|13815.5|13802.5|13791.5|669
1649851200000|2022-04-13 12:00:00|13814.5|13801.5|13814.5|13803.5|13820.5|13809.5|13809.5|13798.5|413
1649851500000|2022-04-13 12:05:00|13813.5|13802.5|13810.5|13799.5|13814.5|13803.5|13807.5|13796.5|261
1649851800000|2022-04-13 12:10:00|13811.5|13800.5|13816.5|13805.5|13819.5|13807.5|13807.5|13796.5|142
1649852100000|2022-04-13 12:15:00|13817.5|13804.5|13818.5|13807.5|13820.5|13808.5|13812.5|13801.5|128
1649852400000|2022-04-13 12:20:00|13817.5|13806.5|13815.5|13804.5|13822.5|13811.5|13812.5|13801.5|234
1649852700000|2022-04-13 12:25:00|13816.5|13803.5|13816.5|13805.5|13817.5|13806.5|13809.5|13798.5|116
1649853000000|2022-04-13 12:30:00|13812.5|13801.5|13821.5|13809.5|13827.5|13816.5|13800.5|13788.5|585
1649853300000|2022-04-13 12:35:00|13820.5|13810.5|13822.5|13810.5|13822.5|13811.5|13815.5|13803.5|68
1649853600000|2022-04-13 12:40:00|13821.5|13811.5|13822.5|13811.5|13828.5|13816.5|13819.5|13807.5|100
1649853900000|2022-04-13 12:45:00|13823.5|13812.5|13825.5|13814.5|13826.5|13815.5|13819.5|13808.5|278
1649854200000|2022-04-13 12:50:00|13826.5|13815.5|13827.5|13815.5|13827.5|13816.5|13822.5|13810.5|117
1649854500000|2022-04-13 12:55:00|13826.5|13814.5|13817.5|13806.5|13827.5|13816.5|13817.5|13806.5|255
1649854800000|2022-04-13 13:00:00|13818.5|13807.5|13820.5|13808.5|13820.5|13809.5|13816.5|13805.5|131
1649855100000|2022-04-13 13:05:00|13819.5|13809.5|13806.5|13794.5|13821.5|13810.5|13805.5|13794.5|292
1649855400000|2022-04-13 13:10:00|13807.5|13795.5|13807.5|13796.5|13808.5|13797.5|13803.5|13791.5|137
1649855700000|2022-04-13 13:15:00|13806.5|13795.5|13806.5|13795.5|13809.5|13798.5|13803.5|13792.5|96
1649856000000|2022-04-13 13:20:00|13807.5|13796.5|13801.5|13790.5|13807.5|13796.5|13801.5|13790.5|211
1649856300000|2022-04-13 13:25:00|13800.5|13789.5|13790.5|13779.5|13800.5|13789.5|13790.5|13779.5|389
1649856600000|2022-04-13 13:30:00|13791.5|13780.5|13808.5|13797.5|13809.5|13798.5|13788.5|13776.5|673
1649856900000|2022-04-13 13:35:00|13807.5|13796.5|13831.5|13820.5|13834.5|13823.5|13807.5|13796.5|711
1649857200000|2022-04-13 13:40:00|13830.5|13819.5|13841.5|13830.5|13850.5|13838.5|13826.5|13815.5|863
1649857500000|2022-04-13 13:45:00|13842.5|13829.5|13845.5|13834.5|13850.5|13838.5|13834.5|13823.5|426
1649857800000|2022-04-13 13:50:00|13846.5|13833.5|13856.5|13845.5|13858.5|13847.5|13844.5|13833.5|578
1649858100000|2022-04-13 13:55:00|13857.5|13844.5|13854.5|13842.5|13861.5|13850.5|13849.5|13837.5|701
1649858400000|2022-04-13 14:00:00|13853.5|13843.5|13857.5|13846.5|13857.5|13846.5|13845.5|13834.5|625
1649858700000|2022-04-13 14:05:00|13856.5|13845.5|13852.5|13841.5|13861.5|13850.5|13852.5|13841.5|296
1649859000000|2022-04-13 14:10:00|13851.5|13840.5|13854.5|13843.5|13856.5|13845.5|13849.5|13838.5|324
1649859300000|2022-04-13 14:15:00|13853.5|13842.5|13855.5|13844.5|13863.5|13852.5|13853.5|13842.5|583
1649859600000|2022-04-13 14:20:00|13854.5|13843.5|13861.5|13849.5|13862.5|13851.5|13853.5|13842.5|367
1649859900000|2022-04-13 14:25:00|13862.5|13851.5|13855.5|13844.5|13867.5|13855.5|13855.5|13843.5|842
1649860200000|2022-04-13 14:30:00|13854.5|13843.5|13863.5|13852.5|13864.5|13853.5|13854.5|13843.5|682
1649860500000|2022-04-13 14:35:00|13862.5|13851.5|13857.5|13845.5|13865.5|13854.5|13856.5|13845.5|310
1649860800000|2022-04-13 14:40:00|13856.5|13844.5|13864.5|13853.5|13864.5|13853.5|13850.5|13839.5|287
1649861100000|2022-04-13 14:45:00|13863.5|13852.5|13859.5|13848.5|13867.5|13856.5|13855.5|13844.5|257
1649861400000|2022-04-13 14:50:00|13860.5|13849.5|13864.5|13852.5|13865.5|13854.5|13859.5|13848.5|248
1649861700000|2022-04-13 14:55:00|13863.5|13851.5|13864.5|13852.5|13866.5|13855.5|13859.5|13848.5|196
1649862000000|2022-04-13 15:00:00|13863.5|13853.5|13871.5|13859.5|13877.5|13865.5|13861.5|13850.5|379
1649862300000|2022-04-13 15:05:00|13870.5|13860.5|13864.5|13852.5|13872.5|13861.5|13862.5|13851.5|206
1649862600000|2022-04-13 15:10:00|13863.5|13851.5|13869.5|13858.5|13869.5|13858.5|13862.5|13850.5|163
1649862900000|2022-04-13 15:15:00|13868.5|13857.5|13877.5|13865.5|13877.5|13866.5|13868.5|13857.5|367
1649863200000|2022-04-13 15:20:00|13878.5|13866.5|13881.5|13870.5|13881.5|13870.5|13877.5|13865.5|369
1649863500000|2022-04-13 15:25:00|13880.5|13869.5|13880.5|13868.5|13884.5|13873.5|13880.5|13868.5|246
1649863800000|2022-04-13 15:30:00|13881.5|13869.5|13885.5|13873.5|13886.5|13875.5|13878.5|13867.5|254
1649864100000|2022-04-13 15:35:00|13886.5|13874.5|13881.5|13870.5|13886.5|13875.5|13879.5|13867.5|210
1649864400000|2022-04-13 15:40:00|13880.5|13869.5|13887.5|13876.5|13888.5|13877.5|13880.5|13869.5|283
1649864700000|2022-04-13 15:45:00|13886.5|13874.5|13891.5|13880.5|13892.5|13881.5|13880.5|13869.5|573
1649865000000|2022-04-13 15:50:00|13890.5|13879.5|13890.5|13879.5|13892.5|13881.5|13887.5|13876.5|297
1649865300000|2022-04-13 15:55:00|13892.5|13878.5|13901.5|13890.5|13901.5|13890.5|13892.5|13878.5|727
1649865600000|2022-04-13 16:00:00|13900.5|13889.5|13903.5|13892.5|13904.5|13893.5|13894.5|13883.5|582
1649865900000|2022-04-13 16:05:00|13904.5|13891.5|13897.5|13885.5|13905.5|13893.5|13895.5|13884.5|295
1649866200000|2022-04-13 16:10:00|13896.5|13886.5|13896.5|13885.5|13898.5|13887.5|13891.5|13880.5|192
1649866500000|2022-04-13 16:15:00|13897.5|13886.5|13897.5|13885.5|13899.5|13887.5|13893.5|13882.5|126
1649866800000|2022-04-13 16:20:00|13896.5|13884.5|13899.5|13887.5|13899.5|13887.5|13892.5|13880.5|102
1649867100000|2022-04-13 16:25:00|13900.5|13888.5|13900.5|13889.5|13902.5|13891.5|13897.5|13886.5|242
1649867400000|2022-04-13 16:30:00|13901.5|13890.5|13903.5|13891.5|13904.5|13893.5|13900.5|13889.5|104
1649867700000|2022-04-13 16:35:00|13902.5|13892.5|13900.5|13889.5|13903.5|13892.5|13898.5|13887.5|105
1649868000000|2022-04-13 16:40:00|13901.5|13888.5|13902.5|13891.5|13903.5|13892.5|13899.5|13888.5|146
1649868300000|2022-04-13 16:45:00|13903.5|13892.5|13901.5|13890.5|13903.5|13892.5|13900.5|13888.5|86
1649868600000|2022-04-13 16:50:00|13902.5|13889.5|13899.5|13888.5|13902.5|13890.5|13898.5|13887.5|175
1649868900000|2022-04-13 16:55:00|13900.5|13889.5|13901.5|13890.5|13902.5|13891.5|13898.5|13887.5|169
1649869200000|2022-04-13 17:00:00|13900.5|13889.5|13899.5|13888.5|13902.5|13890.5|13897.5|13886.5|122
1649869500000|2022-04-13 17:05:00|13898.5|13887.5|13901.5|13890.5|13902.5|13891.5|13898.5|13887.5|87
1649869800000|2022-04-13 17:10:00|13900.5|13889.5|13902.5|13891.5|13903.5|13892.5|13899.5|13888.5|148
1649870100000|2022-04-13 17:15:00|13901.5|13890.5|13900.5|13889.5|13903.5|13892.5|13900.5|13889.5|89
1649870400000|2022-04-13 17:20:00|13899.5|13888.5|13901.5|13890.5|13902.5|13891.5|13899.5|13888.5|105
1649870700000|2022-04-13 17:25:00|13900.5|13889.5|13899.5|13888.5|13900.5|13889.5|13897.5|13886.5|99
1649871000000|2022-04-13 17:30:00|13900.5|13887.5|13895.5|13884.5|13900.5|13889.5|13895.5|13884.5|97
1649871300000|2022-04-13 17:35:00|13896.5|13885.5|13891.5|13880.5|13896.5|13885.5|13890.5|13879.5|137
1649871600000|2022-04-13 17:40:00|13890.5|13879.5|13889.5|13878.5|13891.5|13879.5|13888.5|13877.5|56
1649871900000|2022-04-13 17:45:00|13888.5|13877.5|13887.5|13876.5|13889.5|13878.5|13887.5|13875.5|70
1649872200000|2022-04-13 17:50:00|13888.5|13877.5|13883.5|13872.5|13888.5|13877.5|13882.5|13871.5|106
1649872500000|2022-04-13 17:55:00|13882.5|13871.5|13888.5|13877.5|13888.5|13877.5|13882.5|13870.5|56
1649872800000|2022-04-13 18:00:00|13887.5|13876.5|13887.5|13875.5|13889.5|13878.5|13884.5|13873.5|76
1649873100000|2022-04-13 18:05:00|13886.5|13874.5|13891.5|13880.5|13892.5|13881.5|13885.5|13874.5|99
1649873400000|2022-04-13 18:10:00|13892.5|13878.5|13887.5|13876.5|13892.5|13879.5|13886.5|13875.5|80
1649873700000|2022-04-13 18:15:00|13886.5|13875.5|13886.5|13875.5|13889.5|13878.5|13885.5|13874.5|56
1649874000000|2022-04-13 18:20:00|13887.5|13876.5|13887.5|13876.5|13889.5|13878.5|13886.5|13875.5|90
1649874300000|2022-04-13 18:25:00|13888.5|13877.5|13887.5|13876.5|13889.5|13878.5|13884.5|13873.5|69
1649874600000|2022-04-13 18:30:00|13888.5|13875.5|13883.5|13872.5|13888.5|13877.5|13882.5|13871.5|72
1649874900000|2022-04-13 18:35:00|13884.5|13873.5|13882.5|13871.5|13887.5|13876.5|13882.5|13870.5|152
1649875200000|2022-04-13 18:40:00|13883.5|13872.5|13892|13882|13892.5|13882|13883.5|13872.5|128
1649875500000|2022-04-13 18:45:00|13891|13881|13899|13889|13899|13889|13891|13881|200
1649875800000|2022-04-13 18:50:00|13899.5|13889.5|13896|13886|13900.5|13890.5|13895.5|13885.5|128
1649876100000|2022-04-13 18:55:00|13895.5|13885.5|13892|13882|13897|13887|13891|13881|112
1649876400000|2022-04-13 19:00:00|13893|13883|13894.5|13884.5|13896.5|13886.5|13892|13882|114
1649876700000|2022-04-13 19:05:00|13893.5|13883.5|13897|13887|13897.5|13887.5|13893.5|13883.5|111
1649877000000|2022-04-13 19:10:00|13896.5|13886.5|13896|13886|13897|13887|13894|13884|57
1649877300000|2022-04-13 19:15:00|13896.5|13886.5|13899|13889|13899|13889|13895.5|13885.5|80
1649877600000|2022-04-13 19:20:00|13898.5|13888.5|13898|13888|13899|13889|13895|13885|112
1649877900000|2022-04-13 19:25:00|13897|13887|13896|13886|13897|13887|13895|13885|116
1649878200000|2022-04-13 19:30:00|13895.5|13885.5|13899.5|13889.5|13900|13890|13895.5|13885.5|161
1649878500000|2022-04-13 19:35:00|13900|13890|13897|13887|13900|13890|13895|13885|173
1649878800000|2022-04-13 19:40:00|13896.5|13886.5|13895|13885|13897|13887|13893|13883|111
1649879100000|2022-04-13 19:45:00|13895.5|13885.5|13895|13885|13897|13887|13892|13882|170
1649879400000|2022-04-13 19:50:00|13895.5|13885.5|13889|13879|13897|13887|13888.5|13878.5|173
1649879700000|2022-04-13 19:55:00|13889.5|13879.5|13888|13878|13894|13884|13886.5|13876.5|385
1649880000000|2022-04-13 20:00:00|13887.5|13877.5|13885.5|13875.5|13888|13878|13882.5|13872.5|153
1649880300000|2022-04-13 20:05:00|13886|13876|13885|13875|13886|13876|13883|13873|62
1649880600000|2022-04-13 20:10:00|13885.5|13875.5|13884|13874|13886|13876|13884|13874|41
1649880900000|2022-04-13 20:15:00|13884.5|13874.5|13885.5|13875.5|13886|13876|13884.5|13874.5|11
1649881200000|2022-04-13 20:20:00|13886|13876|13886.5|13876.5|13886.5|13876.5|13885.5|13875.5|22
1649881500000|2022-04-13 20:25:00|13887|13877|13886.5|13876.5|13887|13877|13885.5|13875.5|14
1649881800000|2022-04-13 20:30:00|13886|13876|13887.5|13877.5|13887.5|13877.5|13884.5|13874.5|26
1649882100000|2022-04-13 20:35:00|13888|13878|13887.5|13877.5|13889|13879|13887.5|13877.5|11
1649882400000|2022-04-13 20:40:00|13888|13878|13889.5|13879.5|13889.5|13879.5|13888|13878|2
1649882700000|2022-04-13 20:45:00|13889|13879|13893|13883|13894|13884|13889|13879|37
1649883000000|2022-04-13 20:50:00|13893.5|13883.5|13893.5|13883.5|13893.5|13883.5|13893.5|13883.5|7
1649883300000|2022-04-13 20:55:00|13893|13883|13893|13883|13893.5|13883.5|13893|13883|18
1649883600000|2022-04-13 21:00:00|13893.5|13883.5|13893.5|13883.5|13893.5|13883.5|13893.5|13883.5|0
1649883900000|2022-04-13 21:05:00|13894|13884|13894.5|13884.5|13894.5|13884.5|13893.5|13883.5|2
1649884200000|2022-04-13 21:10:00|||||||||3
1649884500000|2022-04-13 21:15:00|13894|13870|13893|13869|13894.3|13870.3|13892.4|13868.4|0
1649884800000|2022-04-13 21:20:00|13893.8|13869.8|13890.7|13866.7|13894.9|13870.9|13890.6|13866.6|0
1649885100000|2022-04-13 21:25:00|13890.5|13866.5|13890.5|13866.5|13890.5|13866.5|13890.5|13866.5|0
1649885400000|2022-04-13 21:30:00|13890.6|13866.6|13890.6|13866.6|13890.6|13866.6|13890.6|13866.6|0
1649885700000|2022-04-13 21:35:00|13890.7|13866.7|13890.8|13866.8|13890.8|13866.8|13890.7|13866.7|0
1649886000000|2022-04-13 21:40:00|13891|13867|13891|13867|13891|13867|13891|13867|0
1649886300000|2022-04-13 21:45:00|13890.9|13866.9|13890.7|13866.7|13890.9|13866.9|13890.5|13866.5|0
1649886600000|2022-04-13 21:50:00|13890.9|13866.9|13890.8|13866.8|13890.9|13866.9|13890.8|13866.8|0
1649886900000|2022-04-13 21:55:00|13890.9|13866.9|13890.4|13866.4|13890.9|13866.9|13890.4|13866.4|0
1649887200000|2022-04-13 22:00:00|13888.9|13864.9|13891.7|13867.7|13892.9|13868.9|13888.3|13864.3|0
1649887500000|2022-04-13 22:05:00|13891|13867|13891.7|13867.7|13892.9|13868.9|13891|13867|0
1649887800000|2022-04-13 22:10:00|13892|13868|13892.3|13868.3|13892.3|13868.3|13891|13867|0
1649888100000|2022-04-13 22:15:00|13891.7|13867.7|13893.5|13869.5|13895.4|13871.4|13891.7|13867.7|0
1649888400000|2022-04-13 22:20:00|13893.8|13869.8|13891.7|13867.7|13894.5|13870.5|13891.7|13867.7|0
1649888700000|2022-04-13 22:25:00|13892.3|13868.3|13892.3|13868.3|13892.9|13868.9|13891|13867|0
1649889000000|2022-04-13 22:30:00|13892.9|13868.9|13897.2|13873.2|13897.8|13873.8|13892.3|13868.3|0
1649889300000|2022-04-13 22:35:00|13897.5|13873.5|13899.1|13875.1|13900.3|13876.3|13897.5|13873.5|0
1649889600000|2022-04-13 22:40:00|13899.4|13875.4|13899.9|13875.9|13901.1|13877.1|13899.1|13875.1|0
1649889900000|2022-04-13 22:45:00|13900.2|13876.2|13901.1|13877.1|13901.4|13877.4|13900.2|13876.2|0
1649890200000|2022-04-13 22:50:00|13900.8|13876.8|13902.4|13878.4|13902.4|13878.4|13900.5|13876.5|0
1649890500000|2022-04-13 22:55:00|13903|13879|13902.2|13878.2|13903|13879|13900.9|13876.9|0
1649890800000|2022-04-13 23:00:00|13902.5|13878.5|13894.6|13870.6|13902.8|13878.8|13893.9|13869.9|0
1649891100000|2022-04-13 23:05:00|13894.9|13870.9|13893.6|13869.6|13894.9|13870.9|13892.4|13868.4|0
1649891400000|2022-04-13 23:10:00|13894.3|13870.3|13892.4|13868.4|13894.3|13870.3|13892.4|13868.4|0
1649891700000|2022-04-13 23:15:00|13892.7|13868.7|13894.9|13870.9|13895.5|13871.5|13892.7|13868.7|0
1649892000000|2022-04-13 23:20:00|13894.3|13870.3|13897.2|13873.2|13897.5|13873.5|13894.3|13870.3|0
1649892300000|2022-04-13 23:25:00|13896.5|13872.5|13889.9|13865.9|13896.8|13872.8|13889.3|13865.3|0
1649892600000|2022-04-13 23:30:00|13889.6|13865.6|13889.3|13865.3|13889.9|13865.9|13888.6|13864.6|0
1649892900000|2022-04-13 23:35:00|13889.9|13865.9|13887.6|13863.6|13889.9|13865.9|13886.9|13862.9|0
1649893200000|2022-04-13 23:40:00|13888.2|13864.2|13889.3|13865.3|13889.4|13865.4|13887.9|13863.9|0
1649893500000|2022-04-13 23:45:00|13889.6|13865.6|13889.3|13865.3|13891.8|13867.8|13888.1|13864.1|0
1649893800000|2022-04-13 23:50:00|13888.7|13864.7|13887.3|13863.3|13889.3|13865.3|13887|13863|0
1649894100000|2022-04-13 23:55:00|13887.9|13863.9|13886.7|13862.7|13888.5|13864.5|13886|13862|0
1649894400000|2022-04-14 00:00:00|13887.9|13863.9|13893.5|13869.5|13894.2|13870.2|13886|13862|0
1649894700000|2022-04-14 00:05:00|13894.2|13870.2|13897.3|13873.3|13899.2|13875.2|13891|13867|0
1649895000000|2022-04-14 00:10:00|13896.7|13872.7|13903|13879|13904.9|13880.9|13895.7|13871.7|0
1649895300000|2022-04-14 00:15:00|13903.6|13879.6|13904.5|13880.5|13905.1|13881.1|13895.5|13871.5|0
1649895600000|2022-04-14 00:20:00|13904.8|13880.8|13910.7|13886.7|13911.6|13887.6|13902.9|13878.9|0
1649895900000|2022-04-14 00:25:00|13910.9|13886.9|13913.3|13889.3|13913.6|13889.6|13908.7|13884.7|0
1649896200000|2022-04-14 00:30:00|13913.6|13889.6|13917.9|13893.9|13918.5|13894.5|13912.8|13888.8|0
1649896500000|2022-04-14 00:35:00|13919.4|13895.4|13917.8|13893.8|13919.8|13895.8|13916.7|13892.7|0
1649896800000|2022-04-14 00:40:00|13917.6|13893.6|13913.1|13889.1|13917.6|13893.6|13912.5|13888.5|0
1649897100000|2022-04-14 00:45:00|13913|13889|13912.3|13888.3|13915.3|13891.3|13910|13886|0
1649897400000|2022-04-14 00:50:00|13912.2|13888.2|13899.6|13875.6|13914.6|13890.6|13897.2|13873.2|0
1649897700000|2022-04-14 00:55:00|13899.3|13875.3|13877.9|13853.9|13899.3|13875.3|13877.6|13853.6|0
1649898000000|2022-04-14 01:00:00|13882.2|13872.2|13853.2|13843.2|13882.2|13872.2|13843.2|13833.2|3100
1649898300000|2022-04-14 01:05:00|13854.7|13844.7|13839.7|13829.7|13856.2|13846.2|13838.7|13828.7|1019
1649898600000|2022-04-14 01:10:00|13839.2|13829.2|13846.2|13836.2|13851.2|13841.2|13838.7|13828.7|1191
1649898900000|2022-04-14 01:15:00|13845.7|13835.7|13881.7|13871.7|13889.7|13879.7|13845.7|13835.7|2076
1649899200000|2022-04-14 01:20:00|13881.2|13871.2|13923.2|13913.2|13923.2|13913.2|13877.7|13867.7|1811
1649899500000|2022-04-14 01:25:00|13923.7|13913.7|13957.2|13947.2|13973.2|13963.2|13923.7|13913.7|5433
1649899800000|2022-04-14 01:30:00|13960.7|13950.7|13929.7|13919.7|13960.7|13950.7|13921.2|13911.2|13527
1649900100000|2022-04-14 01:35:00|13930.2|13920.2|13949.7|13939.7|13952.2|13942.2|13925.2|13915.2|3267
1649900400000|2022-04-14 01:40:00|13950.2|13940.2|13912.2|13902.2|13952.7|13942.7|13911.2|13901.2|2432
1649900700000|2022-04-14 01:45:00|13912.7|13902.7|13941.7|13931.7|13945.7|13935.7|13894.7|13884.7|4229
1649901000000|2022-04-14 01:50:00|13940.7|13930.7|13926.7|13916.7|13940.7|13930.7|13922.7|13912.7|2118
1649901300000|2022-04-14 01:55:00|13929.7|13919.7|13930.7|13920.7|13947.7|13937.7|13919.7|13909.7|2734
1649901600000|2022-04-14 02:00:00|13929.7|13919.7|13941.7|13931.7|13948.7|13938.7|13923.7|13913.7|2091
1649901900000|2022-04-14 02:05:00|13942.7|13932.7|14027.7|14017.7|14028.7|14018.7|13937.7|13927.7|7450
1649902200000|2022-04-14 02:10:00|14028.7|14018.7|14030.7|14020.7|14055.7|14045.7|14017.7|14007.7|5859
1649902500000|2022-04-14 02:15:00|14031.7|14021.7|14018.7|14008.7|14037.7|14027.7|14010.7|14000.7|3529
1649902800000|2022-04-14 02:20:00|14017.7|14007.7|13999.7|13989.7|14022.7|14012.7|13998.7|13988.7|1976
1649903100000|2022-04-14 02:25:00|13998.7|13988.7|13946.7|13936.7|14000.7|13990.7|13946.7|13936.7|4410
1649903400000|2022-04-14 02:30:00|13947.7|13937.7|13935.7|13925.7|13948.7|13938.7|13926.7|13916.7|3555
1649903700000|2022-04-14 02:35:00|13934.7|13924.7|13909.7|13899.7|13937.7|13927.7|13908.7|13898.7|3234
1649904000000|2022-04-14 02:40:00|13908.7|13898.7|13900.7|13890.7|13917.7|13907.7|13899.7|13889.7|2659
1649904300000|2022-04-14 02:45:00|13899.7|13889.7|13918.7|13908.7|13923.7|13913.7|13892.7|13882.7|1778
1649904600000|2022-04-14 02:50:00|13917.7|13907.7|13938.7|13928.7|13939.7|13929.7|13912.7|13902.7|1530
1649904900000|2022-04-14 02:55:00|13941.7|13931.7|13949.7|13939.7|13954.7|13944.7|13933.7|13923.7|2236
1649905200000|2022-04-14 03:00:00|13948.7|13938.7|13948.7|13938.7|13968.7|13958.7|13944.7|13934.7|2483
1649905500000|2022-04-14 03:05:00|13949.7|13939.7|13935.7|13925.7|13951.7|13941.7|13921.7|13911.7|1369
1649905800000|2022-04-14 03:10:00|13937.7|13927.7|13946.7|13936.7|13949.7|13939.7|13927.7|13917.7|1363
1649906100000|2022-04-14 03:15:00|13947.7|13937.7|13977.7|13967.7|13980.7|13970.7|13939.7|13929.7|1318
1649906400000|2022-04-14 03:20:00|13976.7|13966.7|13947.7|13937.7|13979.7|13969.7|13946.7|13936.7|1138
1649906700000|2022-04-14 03:25:00|13949.7|13939.7|13934.7|13924.7|13954.7|13944.7|13934.7|13924.7|1320
1649907000000|2022-04-14 03:30:00|13935.7|13925.7|13932.7|13922.7|13940.7|13930.7|13931.7|13921.7|266
1649907300000|2022-04-14 03:35:00|13933.7|13923.7|13925.7|13915.7|13934.7|13924.7|13925.7|13915.7|272
1649907600000|2022-04-14 03:40:00|13926.7|13916.7|13933.7|13923.7|13933.7|13923.7|13925.7|13915.7|304
1649907900000|2022-04-14 03:45:00|13932.7|13922.7|13935.7|13925.7|13941.7|13931.7|13926.7|13916.7|985
1649908200000|2022-04-14 03:50:00|13934.7|13924.7|13935.7|13925.7|13938.7|13928.7|13933.7|13923.7|406
1649908500000|2022-04-14 03:55:00|13936.7|13926.7|13936.7|13926.7|13937.7|13927.7|13933.7|13923.7|129
1649908800000|2022-04-14 04:00:00|13937.7|13927.7|13937.7|13927.7|13939.7|13929.7|13936.7|13926.7|145
1649909100000|2022-04-14 04:05:00|13936.7|13926.7|13936.7|13926.7|13938.7|13928.7|13934.7|13924.7|202
1649909400000|2022-04-14 04:10:00|13934.7|13924.7|13935.7|13925.7|13937.7|13927.7|13933.7|13923.7|142
1649909700000|2022-04-14 04:15:00|13934.7|13924.7|13933.7|13923.7|13935.7|13925.7|13933.7|13923.7|118
1649910000000|2022-04-14 04:20:00|13932.7|13922.7|13933.7|13923.7|13935.7|13925.7|13932.7|13922.7|102
1649910300000|2022-04-14 04:25:00|13932.7|13922.7|13932.7|13922.7|13933.7|13923.7|13929.7|13919.7|223
1649910600000|2022-04-14 04:30:00|13930.7|13920.7|13939.7|13929.7|13939.7|13929.7|13930.7|13920.7|198
1649910900000|2022-04-14 04:35:00|13940.7|13930.7|13939.7|13929.7|13943.7|13933.7|13938.7|13928.7|275
1649911200000|2022-04-14 04:40:00|13940.7|13930.7|13941.7|13931.7|13941.7|13931.7|13936.7|13926.7|240
1649911500000|2022-04-14 04:45:00|13940.7|13930.7|13949.7|13939.7|13953.7|13943.7|13940.7|13930.7|354
1649911800000|2022-04-14 04:50:00|13948.7|13938.7|13941.7|13931.7|13949.7|13939.7|13939.7|13929.7|233
1649912100000|2022-04-14 04:55:00|13942.7|13932.7|13943.7|13933.7|13943.7|13933.7|13937.7|13927.7|217
1649912400000|2022-04-14 05:00:00|13939.7|13929.7|13956.7|13946.7|13975.7|13965.7|13939.7|13929.7|3632
1649912700000|2022-04-14 05:05:00|13955.7|13945.7|13960.7|13950.7|13977.7|13967.7|13954.7|13944.7|2023
1649913000000|2022-04-14 05:10:00|13959.7|13949.7|13950.7|13940.7|13960.7|13950.7|13940.7|13930.7|1970
1649913300000|2022-04-14 05:15:00|13951.7|13941.7|13967.7|13957.7|13974.7|13964.7|13951.7|13941.7|2548
1649913600000|2022-04-14 05:20:00|13966.7|13956.7|13985.7|13975.7|13991.7|13981.7|13966.7|13956.7|2990
1649913900000|2022-04-14 05:25:00|13986.7|13976.7|14007.7|13997.7|14012.7|14002.7|13986.7|13976.7|4799
1649914200000|2022-04-14 05:30:00|14006.7|13996.7|14007.7|13997.7|14010.7|14000.7|13990.7|13980.7|2961
1649914500000|2022-04-14 05:35:00|14006.7|13996.7|14011.7|14001.7|14032.7|14022.7|14005.7|13995.7|4427
1649914800000|2022-04-14 05:40:00|14013.7|14003.7|14064.7|14054.7|14068.7|14058.7|14011.7|14001.7|4752
1649915100000|2022-04-14 05:45:00|14068.7|14058.7|14052.7|14042.7|14095.7|14085.7|14052.7|14042.7|6938
1649915400000|2022-04-14 05:50:00|14054.7|14044.7|14068.7|14058.7|14071.7|14061.7|14048.7|14038.7|2835
1649915700000|2022-04-14 05:55:00|14071.7|14061.7|14067.7|14057.7|14083.7|14073.7|14061.7|14051.7|2316
1649916000000|2022-04-14 06:00:00|14069.7|14059.7|14074.7|14064.7|14074.7|14064.7|14048.7|14038.7|3890
1649916300000|2022-04-14 06:05:00|14072.7|14062.7|14073.7|14063.7|14089.7|14079.7|14063.7|14053.7|5023
1649916600000|2022-04-14 06:10:00|14076.7|14066.7|14052.7|14042.7|14076.7|14066.7|14049.7|14039.7|2093
1649916900000|2022-04-14 06:15:00|14053.7|14043.7|14052.7|14042.7|14057.7|14047.7|14038.7|14028.7|1896
1649917200000|2022-04-14 06:20:00|14053.7|14043.7|14044.7|14034.7|14054.7|14044.7|14025.7|14015.7|2959
1649917500000|2022-04-14 06:25:00|14046.7|14036.7|14039.7|14029.7|14059.7|14049.7|14039.7|14029.7|1721
1649917800000|2022-04-14 06:30:00|14043.7|14033.7|14026.7|14016.7|14049.7|14039.7|14023.7|14013.7|2097
1649918100000|2022-04-14 06:35:00|14025.7|14015.7|14003.7|13993.7|14027.7|14017.7|14000.7|13990.7|4312
1649918400000|2022-04-14 06:40:00|14004.7|13994.7|13988.7|13978.7|14004.7|13994.7|13979.7|13969.7|2348
1649918700000|2022-04-14 06:45:00|13987.7|13977.7|13984.7|13974.7|13993.7|13983.7|13982.7|13972.7|2244
1649919000000|2022-04-14 06:50:00|13983.7|13973.7|13972.7|13962.7|13986.7|13976.7|13964.7|13954.7|4030
1649919300000|2022-04-14 06:55:00|13971.7|13961.7|13959.7|13949.7|13977.7|13967.7|13959.7|13949.7|4105
1649919600000|2022-04-14 07:00:00|13960.7|13950.7|13982.7|13970.7|13986.7|13975.7|13954.7|13942.7|2315
1649919900000|2022-04-14 07:05:00|13981.7|13969.7|13976.7|13965.7|13981.7|13969.7|13966.7|13955.7|779
1649920200000|2022-04-14 07:10:00|13975.7|13964.7|13982.7|13971.7|13983.7|13972.7|13967.7|13955.7|740
1649920500000|2022-04-14 07:15:00|13981.7|13970.7|13972.7|13961.7|13982.7|13971.7|13965.7|13954.7|436
1649920800000|2022-04-14 07:20:00|13973.7|13962.7|13975.7|13963.7|13976.7|13965.7|13966.7|13955.7|333
1649921100000|2022-04-14 07:25:00|13976.7|13964.7|13968.7|13957.7|13978.7|13967.7|13968.7|13957.7|344
1649921400000|2022-04-14 07:30:00|13969.7|13958.7|13965.7|13953.7|13972.7|13961.7|13963.7|13951.7|318
1649921700000|2022-04-14 07:35:00|13964.7|13954.7|13979.7|13967.7|13981.7|13969.7|13959.7|13948.7|511
1649922000000|2022-04-14 07:40:00|13978.7|13968.7|13984.7|13973.7|13988.7|13977.7|13977.7|13966.7|954
1649922300000|2022-04-14 07:45:00|13985.7|13974.7|13991.7|13980.7|13993.7|13981.7|13983.7|13972.7|1029
1649922600000|2022-04-14 07:50:00|13990.7|13979.7|13986.7|13974.7|13993.7|13981.7|13981.7|13969.7|929
1649922900000|2022-04-14 07:55:00|13985.7|13973.7|13990.7|13978.7|13994.7|13982.7|13983.7|13972.7|1002
1649923200000|2022-04-14 08:00:00|13989.7|13979.7|13989.7|13978.7|13996.7|13985.7|13985.7|13973.7|1076
1649923500000|2022-04-14 08:05:00|13990.7|13977.7|13998.7|13987.7|14006.7|13995.7|13989.7|13977.7|983
1649923800000|2022-04-14 08:10:00|13999.7|13988.7|13991.7|13979.7|14000.7|13989.7|13991.7|13979.7|608
1649924100000|2022-04-14 08:15:00|13990.7|13978.7|13989.7|13978.7|13992.7|13980.7|13989.7|13977.7|531
1649924400000|2022-04-14 08:20:00|13988.7|13977.7|13978.7|13967.7|13988.7|13978.7|13978.7|13967.7|501
1649924700000|2022-04-14 08:25:00|13979.7|13968.7|13978.7|13965.7|13980.7|13968.7|13975.7|13964.7|1006
1649925000000|2022-04-14 08:30:00|13987.4|13963.4|13983.1|13959.1|13988.1|13964.1|13978.1|13954.1|3
1649925300000|2022-04-14 08:35:00|13983|13959|13975.2|13951.2|13983.4|13959.4|13970.2|13946.2|300
1649925600000|2022-04-14 08:40:00|13975|13951|13980.8|13956.8|13986.6|13962.6|13974.9|13950.9|0
1649925900000|2022-04-14 08:45:00|13980.2|13956.2|13977.1|13953.1|13981.4|13957.4|13973.3|13949.3|0
1649926200000|2022-04-14 08:50:00|13977.4|13953.4|13987.6|13963.6|13987.8|13963.8|13976.5|13952.5|0
1649926500000|2022-04-14 08:55:00|13985.8|13961.8|13988.3|13964.3|13990.1|13966.1|13978.3|13954.3|0
1649926800000|2022-04-14 09:00:00|13981.7|13971.7|13983.7|13971.7|13987.7|13976.7|13980.7|13967.7|277
1649927100000|2022-04-14 09:05:00|13982.7|13969.7|13982.7|13970.7|13985.7|13974.7|13980.7|13969.7|51
1649927400000|2022-04-14 09:10:00|13981.7|13969.7|13982.7|13971.7|13985.7|13974.7|13977.7|13966.7|129
1649927700000|2022-04-14 09:15:00|13983.7|13972.7|13983.7|13970.7|13987.7|13976.7|13981.7|13970.7|129
1649928000000|2022-04-14 09:20:00|13982.7|13969.7|13983.7|13971.7|13984.7|13973.7|13981.7|13969.7|39
1649928300000|2022-04-14 09:25:00|13982.7|13972.7|13981.7|13970.7|13983.7|13972.7|13977.7|13966.7|91
1649928600000|2022-04-14 09:30:00|13982.7|13971.7|13988.7|13977.7|13989.7|13977.7|13982.7|13971.7|43
1649928900000|2022-04-14 09:35:00|13989.7|13978.7|13992.7|13981.7|13992.7|13981.7|13988.7|13978.7|152
1649929200000|2022-04-14 09:40:00|13993.7|13980.7|13988.7|13976.7|13993.7|13982.7|13988.7|13976.7|198
1649929500000|2022-04-14 09:45:00|13989.7|13977.7|13984.7|13973.7|13989.7|13977.7|13984.7|13973.7|64
1649929800000|2022-04-14 09:50:00|13983.7|13972.7|13974.7|13963.7|13984.7|13972.7|13971.7|13960.7|342
1649930100000|2022-04-14 09:55:00|13975.7|13964.7|13976.7|13965.7|13978.7|13966.7|13972.7|13961.7|84
1649930400000|2022-04-14 10:00:00|13975.7|13964.7|13985.7|13973.7|13985.7|13973.7|13975.7|13964.7|85
1649930700000|2022-04-14 10:05:00|13984.7|13974.7|13985.7|13973.7|13985.7|13974.7|13981.7|13970.7|26
1649931000000|2022-04-14 10:10:00|13984.7|13972.7|13983.7|13971.7|13986.7|13975.7|13981.7|13970.7|75
1649931300000|2022-04-14 10:15:00|13984.7|13972.7|13980.7|13968.7|13985.7|13973.7|13978.7|13967.7|88
1649931600000|2022-04-14 10:20:00|13981.7|13969.7|13980.7|13968.7|13982.7|13971.7|13979.7|13967.7|42
1649931900000|2022-04-14 10:25:00|13981.7|13969.7|13978.7|13967.7|13982.7|13970.7|13976.7|13965.7|35
1649932200000|2022-04-14 10:30:00|13979.7|13968.7|13973.7|13961.7|13979.7|13968.7|13972.7|13961.7|29
1649932500000|2022-04-14 10:35:00|13974.7|13962.7|13973.7|13961.7|13975.7|13963.7|13973.7|13961.7|30
1649932800000|2022-04-14 10:40:00|13974.7|13962.7|13974.7|13963.7|13976.7|13964.7|13973.7|13961.7|29
1649933100000|2022-04-14 10:45:00|13973.7|13962.7|13971.7|13960.7|13975.7|13963.7|13971.7|13960.7|107
1649933400000|2022-04-14 10:50:00|13970.7|13959.7|13978.7|13966.7|13979.7|13968.7|13970.7|13959.7|71
1649933700000|2022-04-14 10:55:00|13977.7|13967.7|13978.7|13967.7|13981.7|13969.7|13977.7|13965.7|56
1649934000000|2022-04-14 11:00:00|13977.7|13966.7|13989.7|13977.7|13989.7|13978.7|13976.7|13965.7|94
1649934300000|2022-04-14 11:05:00|13988.7|13976.7|13982.7|13971.7|13989.7|13978.7|13981.7|13970.7|70
1649934600000|2022-04-14 11:10:00|13983.7|13972.7|13984.7|13972.7|13985.7|13974.7|13982.7|13971.7|38
1649934900000|2022-04-14 11:15:00|13985.7|13973.7|13981.7|13969.7|13985.7|13974.7|13980.7|13969.7|14
1649935200000|2022-04-14 11:20:00|13980.7|13968.7|13975.7|13963.7|13981.7|13969.7|13974.7|13963.7|39
1649935500000|2022-04-14 11:25:00|13974.7|13962.7|13971.7|13960.7|13975.7|13963.7|13971.7|13960.7|52
1649935800000|2022-04-14 11:30:00|13972.7|13961.7|13974.7|13962.7|13976.7|13965.7|13971.7|13960.7|66
1649936100000|2022-04-14 11:35:00|13973.7|13963.7|13977.7|13966.7|13977.7|13966.7|13971.7|13960.7|118
1649936400000|2022-04-14 11:40:00|13978.7|13967.7|13980.7|13968.7|13981.7|13970.7|13977.7|13966.7|140
1649936700000|2022-04-14 11:45:00|13981.7|13969.7|13976.7|13964.7|13984.7|13973.7|13975.7|13963.7|164
1649937000000|2022-04-14 11:50:00|13975.7|13965.7|13959.7|13947.7|13975.7|13965.7|13958.7|13947.7|176
1649937300000|2022-04-14 11:55:00|13958.7|13948.7|13968.7|13956.7|13968.7|13957.7|13957.7|13946.7|275
1649937600000|2022-04-14 12:00:00|13967.7|13955.7|13972.7|13961.7|13973.7|13962.7|13966.7|13955.7|179
1649937900000|2022-04-14 12:05:00|13973.7|13962.7|13973.7|13961.7|13977.7|13965.7|13972.7|13960.7|129
1649938200000|2022-04-14 12:10:00|13974.7|13962.7|13972.7|13961.7|13975.7|13964.7|13972.7|13961.7|98
1649938500000|2022-04-14 12:15:00|13973.7|13962.7|13976.7|13964.7|13976.7|13965.7|13971.7|13960.7|29
1649938800000|2022-04-14 12:20:00|13975.7|13965.7|13977.7|13965.7|13977.7|13966.7|13974.7|13963.7|13
1649939100000|2022-04-14 12:25:00|13976.7|13966.7|13977.7|13965.7|13978.7|13967.7|13975.7|13964.7|26
1649939400000|2022-04-14 12:30:00|13976.7|13964.7|13971.7|13960.7|13979.7|13967.7|13969.7|13958.7|216
1649939700000|2022-04-14 12:35:00|13972.7|13959.7|13970.7|13959.7|13972.7|13961.7|13967.7|13956.7|303
1649940000000|2022-04-14 12:40:00|13966.7|13955.7|13971.7|13960.7|13971.7|13960.7|13961.7|13949.7|627
1649940300000|2022-04-14 12:45:00|13972.7|13959.7|13966.7|13954.7|13974.7|13962.7|13965.7|13954.7|209
1649940600000|2022-04-14 12:50:00|13965.7|13955.7|13963.7|13952.7|13968.7|13956.7|13962.7|13951.7|58
1649940900000|2022-04-14 12:55:00|13962.7|13951.7|13961.7|13949.7|13967.7|13956.7|13960.7|13949.7|46
1649941200000|2022-04-14 13:00:00|13960.7|13950.7|13958.7|13946.7|13963.7|13952.7|13955.7|13944.7|178
1649941500000|2022-04-14 13:05:00|13957.7|13947.7|13953.7|13941.7|13960.7|13948.7|13952.7|13941.7|105
1649941800000|2022-04-14 13:10:00|13952.7|13939.7|13946.7|13934.7|13953.7|13942.7|13944.7|13933.7|239
1649942100000|2022-04-14 13:15:00|13945.7|13933.7|13943.7|13931.7|13948.7|13937.7|13942.7|13931.7|191
1649942400000|2022-04-14 13:20:00|13942.7|13932.7|13939.7|13928.7|13946.7|13935.7|13939.7|13928.7|206
1649942700000|2022-04-14 13:25:00|13940.7|13929.7|13942.7|13931.7|13943.7|13932.7|13939.7|13928.7|351
1649943000000|2022-04-14 13:30:00|13943.7|13932.7|13960.7|13949.7|13963.7|13951.7|13938.7|13927.7|864
1649943300000|2022-04-14 13:35:00|13961.7|13950.7|13963.7|13952.7|13969.7|13958.7|13959.7|13947.7|718
1649943600000|2022-04-14 13:40:00|13964.7|13951.7|13942.7|13931.7|13964.7|13953.7|13941.7|13930.7|583
1649943900000|2022-04-14 13:45:00|13941.7|13930.7|13942.7|13930.7|13955.7|13944.7|13940.7|13929.7|488
1649944200000|2022-04-14 13:50:00|13941.7|13929.7|13933.7|13922.7|13942.7|13931.7|13929.7|13918.7|430
1649944500000|2022-04-14 13:55:00|13932.7|13921.7|13939.7|13927.7|13942.7|13931.7|13930.7|13919.7|291
1649944800000|2022-04-14 14:00:00|13940.7|13928.7|13952.7|13940.7|13955.7|13943.7|13939.7|13928.7|248
1649945100000|2022-04-14 14:05:00|13951.7|13939.7|13941.7|13929.7|13953.7|13942.7|13937.7|13926.7|537
1649945400000|2022-04-14 14:10:00|13940.7|13930.7|13944.7|13933.7|13947.7|13936.7|13935.7|13924.7|214
1649945700000|2022-04-14 14:15:00|13943.7|13932.7|13943.7|13932.7|13946.7|13935.7|13938.7|13927.7|104
1649946000000|2022-04-14 14:20:00|13942.7|13931.7|13947.7|13936.7|13950.7|13939.7|13938.7|13927.7|264
1649946300000|2022-04-14 14:25:00|13946.7|13935.7|13950.7|13939.7|13953.7|13942.7|13942.7|13931.7|638
1649946600000|2022-04-14 14:30:00|13951.7|13940.7|13957.7|13946.7|13960.7|13949.7|13945.7|13934.7|491
1649946900000|2022-04-14 14:35:00|13956.7|13945.7|13945.7|13934.7|13959.7|13948.7|13940.7|13929.7|328
1649947200000|2022-04-14 14:40:00|13944.7|13933.7|13941.7|13930.7|13946.7|13934.7|13938.7|13927.7|184
1649947500000|2022-04-14 14:45:00|13942.7|13929.7|13942.7|13930.7|13949.7|13938.7|13938.7|13927.7|252
1649947800000|2022-04-14 14:50:00|13941.7|13929.7|13938.7|13927.7|13941.7|13930.7|13934.7|13922.7|180
1649948100000|2022-04-14 14:55:00|13939.7|13928.7|13945.7|13934.7|13948.7|13937.7|13937.7|13926.7|198
1649948400000|2022-04-14 15:00:00|13944.7|13933.7|13947.7|13936.7|13950.7|13939.7|13941.7|13929.7|172
1649948700000|2022-04-14 15:05:00|13946.7|13935.7|13948.7|13937.7|13950.7|13939.7|13940.7|13929.7|122
1649949000000|2022-04-14 15:10:00|13949.7|13938.7|13953.7|13941.7|13957.7|13945.7|13945.7|13934.7|242
1649949300000|2022-04-14 15:15:00|13952.7|13942.7|13952.7|13941.7|13956.7|13944.7|13948.7|13936.7|186
1649949600000|2022-04-14 15:20:00|13953.7|13942.7|13956.7|13945.7|13956.7|13945.7|13946.7|13935.7|243
1649949900000|2022-04-14 15:25:00|13955.7|13944.7|13958.7|13947.7|13960.7|13949.7|13955.7|13943.7|202
1649950200000|2022-04-14 15:30:00|13959.7|13946.7|13952.7|13941.7|13959.7|13947.7|13951.7|13940.7|94
1649950500000|2022-04-14 15:35:00|13951.7|13939.7|13950.7|13939.7|13952.7|13941.7|13947.7|13936.7|190
1649950800000|2022-04-14 15:40:00|13951.7|13940.7|13949.7|13938.7|13953.7|13942.7|13943.7|13932.7|324
1649951100000|2022-04-14 15:45:00|13950.7|13939.7|13944.7|13933.7|13955.7|13943.7|13944.7|13932.7|215
1649951400000|2022-04-14 15:50:00|13946.7|13935.7|13937.7|13926.7|13948.7|13936.7|13937.7|13926.7|167
1649951700000|2022-04-14 15:55:00|13938.7|13927.7|13937.7|13926.7|13940.7|13929.7|13934.7|13922.7|161
1649952000000|2022-04-14 16:00:00|13936.7|13925.7|13939.7|13927.7|13943.7|13932.7|13933.7|13922.7|101
1649952300000|2022-04-14 16:05:00|13938.7|13926.7|13946.7|13935.7|13947.7|13936.7|13937.7|13926.7|98
1649952600000|2022-04-14 16:10:00|13947.7|13934.7|13941.7|13930.7|13947.7|13935.7|13940.7|13928.7|75
1649952900000|2022-04-14 16:15:00|13942.7|13929.7|13938.7|13927.7|13943.7|13932.7|13937.7|13926.7|94
1649953200000|2022-04-14 16:20:00|13939.7|13926.7|13937.7|13926.7|13939.7|13927.7|13933.7|13922.7|167
1649953500000|2022-04-14 16:25:00|13938.7|13927.7|13929.7|13917.7|13938.7|13927.7|13928.7|13917.7|267
1649953800000|2022-04-14 16:30:00|13928.7|13916.7|13929.7|13918.7|13931.7|13920.7|13927.7|13916.7|96
1649954100000|2022-04-14 16:35:00|13930.7|13917.7|13927.7|13916.7|13930.7|13918.7|13927.7|13916.7|51
1649954400000|2022-04-14 16:40:00|13928.7|13917.7|13922.7|13911.7|13928.7|13917.7|13921.7|13910.7|247
1649954700000|2022-04-14 16:45:00|13924.7|13912.7|13920.7|13909.7|13924.7|13913.7|13919.7|13907.7|119
1649955000000|2022-04-14 16:50:00|13921.7|13910.7|13922.7|13911.7|13924.7|13913.7|13920.7|13909.7|50
1649955300000|2022-04-14 16:55:00|13923.7|13912.7|13928.7|13917.7|13930.7|13918.7|13922.7|13912.7|76
1649955600000|2022-04-14 17:00:00|13930.7|13919.7|13930.7|13918.7|13932.7|13921.7|13927.7|13916.7|91
1649955900000|2022-04-14 17:05:00|13929.7|13919.7|13926.7|13915.7|13930.7|13919.7|13926.7|13914.7|63
1649956200000|2022-04-14 17:10:00|13927.7|13916.7|13925.7|13914.7|13932.7|13921.7|13925.7|13914.7|184
1649956500000|2022-04-14 17:15:00|13926.7|13915.7|13926.7|13915.7|13928.7|13917.7|13922.7|13911.7|143
1649956800000|2022-04-14 17:20:00|13927.7|13916.7|13930.7|13918.7|13933.7|13922.7|13926.7|13915.7|88
1649957100000|2022-04-14 17:25:00|13931.7|13919.7|13932.7|13921.7|13933.7|13922.7|13929.7|13918.7|62
1649957400000|2022-04-14 17:30:00|13933.7|13922.7|13936.7|13924.7|13936.7|13925.7|13931.7|13920.7|116
1649957700000|2022-04-14 17:35:00|13937.7|13925.7|13934.7|13923.7|13939.7|13928.7|13934.7|13923.7|66
1649958000000|2022-04-14 17:40:00|13935.7|13924.7|13939.7|13928.7|13940.7|13928.7|13934.7|13923.7|54
1649958300000|2022-04-14 17:45:00|13940.7|13929.7|13942.7|13931.7|13947.7|13935.7|13940.7|13929.7|143
1649958600000|2022-04-14 17:50:00|13941.7|13930.7|13942.7|13930.7|13943.7|13932.7|13940.7|13929.7|74
1649958900000|2022-04-14 17:55:00|13941.7|13931.7|13946.7|13935.7|13947.7|13936.7|13940.7|13929.7|72
1649959200000|2022-04-14 18:00:00|13945.7|13934.7|13949.7|13938.7|13951.7|13939.7|13945.7|13934.7|139
1649959500000|2022-04-14 18:05:00|13948.7|13937.7|13945.7|13934.7|13949.7|13938.7|13944.7|13933.7|82
1649959800000|2022-04-14 18:10:00|13946.7|13935.7|13949.7|13938.7|13950.7|13939.7|13945.7|13934.7|62
1649960100000|2022-04-14 18:15:00|13950.7|13939.7|13948.7|13937.7|13952.7|13941.7|13947.7|13936.7|47
1649960400000|2022-04-14 18:20:00|13947.7|13936.7|13944.7|13933.7|13947.7|13936.7|13943.7|13932.7|39
1649960700000|2022-04-14 18:25:00|13943.7|13932.7|13942.7|13931.7|13944.7|13933.7|13942.7|13930.7|74
1649961000000|2022-04-14 18:30:00|13943.7|13932.7|13943.7|13932.7|13947.7|13935.7|13941.7|13930.7|135
1649961300000|2022-04-14 18:35:00|13944.7|13933.7|13939.7|13928.7|13945.7|13934.7|13938.7|13927.7|112
1649961600000|2022-04-14 18:40:00|13940.7|13929.7|13939.2|13929.2|13941.7|13930.7|13938.7|13927.7|81
1649961900000|2022-04-14 18:45:00|13940.2|13930.2|13938.2|13928.2|13940.2|13930.2|13936.7|13926.7|46
1649962200000|2022-04-14 18:50:00|13938.7|13928.7|13932.2|13922.2|13939.7|13929.7|13931.7|13921.7|279
1649962500000|2022-04-14 18:55:00|13932.7|13922.7|13932.2|13922.2|13933.2|13923.2|13929.2|13919.2|124
1649962800000|2022-04-14 19:00:00|13930.7|13920.7|13932.2|13922.2|13934.2|13924.2|13928.2|13918.2|228
1649963100000|2022-04-14 19:05:00|13932.7|13922.7|13927.2|13917.2|13934.2|13924.2|13927.2|13917.2|69
1649963400000|2022-04-14 19:10:00|13926.7|13916.7|13928.7|13918.7|13929.2|13919.2|13925.7|13915.7|52
1649963700000|2022-04-14 19:15:00|13929.2|13919.2|13938.2|13928.2|13938.2|13928.2|13928.7|13918.7|117
1649964000000|2022-04-14 19:20:00|13937.7|13927.7|13936.7|13926.7|13940.2|13930.2|13936.2|13926.2|91
1649964300000|2022-04-14 19:25:00|13936.2|13926.2|13935.7|13925.7|13937.2|13927.2|13934.2|13924.2|49
1649964600000|2022-04-14 19:30:00|13935.2|13925.2|13927.2|13917.2|13937.2|13927.2|13926.7|13916.7|153
1649964900000|2022-04-14 19:35:00|13926.2|13916.2|13923.2|13913.2|13929.2|13919.2|13923.2|13913.2|54
1649965200000|2022-04-14 19:40:00|13922.2|13912.2|13936.7|13926.7|13937.2|13927.2|13922.2|13912.2|154
1649965500000|2022-04-14 19:45:00|13937.2|13927.2|13925.2|13915.2|13937.2|13927.2|13924.2|13914.2|121
1649965800000|2022-04-14 19:50:00|13924.7|13914.7|13919.2|13909.2|13924.7|13914.7|13916.2|13906.2|143
1649966100000|2022-04-14 19:55:00|13919.7|13909.7|13927.7|13917.7|13927.7|13917.7|13919.2|13909.2|296
1649966400000|2022-04-14 20:00:00|13927.2|13917.2|13924.2|13914.2|13927.2|13917.2|13921.2|13911.2|67
1649966700000|2022-04-14 20:05:00|13924.7|13914.7|13924.7|13914.7|13926.7|13916.7|13923.7|13913.7|29
1649967000000|2022-04-14 20:10:00|13924.2|13914.2|13923.7|13913.7|13925.2|13915.2|13923.7|13913.7|24
1649967300000|2022-04-14 20:15:00|13924.7|13914.7|13925.2|13915.2|13925.2|13915.2|13924.7|13914.7|5
1649967600000|2022-04-14 20:20:00|13924.2|13914.2|13919.7|13909.7|13924.2|13914.2|13919.7|13909.7|55
1649967900000|2022-04-14 20:25:00|13918.7|13908.7|13921.7|13911.7|13921.7|13911.7|13918.7|13908.7|58
1649968200000|2022-04-14 20:30:00|13920.7|13910.7|13920.7|13910.7|13920.7|13910.7|13920.7|13910.7|21
1649968500000|2022-04-14 20:35:00|13921.2|13911.2|13919.7|13909.7|13921.7|13911.7|13919.7|13909.7|38
1649968800000|2022-04-14 20:40:00|13919.2|13909.2|13919.7|13909.7|13920.2|13910.2|13919.2|13909.2|37
1649969100000|2022-04-14 20:45:00|13919.2|13909.2|13917.7|13907.7|13920.2|13910.2|13916.2|13906.2|48
1649969400000|2022-04-14 20:50:00|13917.2|13907.2|13917.2|13907.2|13918.2|13908.2|13917.2|13907.2|28
1649969700000|2022-04-14 20:55:00|13917.7|13907.7|13925.2|13915.2|13925.2|13915.2|13917.7|13907.7|111
1649970000000|2022-04-14 21:00:00|13924.7|13914.7|13924.2|13914.2|13925.7|13915.7|13923.2|13913.2|2
1649970600000|2022-04-14 21:10:00|13925.7|13915.7|13924.7|13914.7|13925.7|13915.7|13924.2|13914.2|18
1649984400000|2022-04-15 01:00:00|13931.2|13921.2|13934.2|13924.2|13950.2|13940.2|13928.2|13918.2|1061
1649984700000|2022-04-15 01:05:00|13933.7|13923.7|13947.2|13937.2|13958.2|13948.2|13932.7|13922.7|1517
1649985000000|2022-04-15 01:10:00|13946.7|13936.7|13940.2|13930.2|13951.7|13941.7|13938.2|13928.2|664
1649985300000|2022-04-15 01:15:00|13940.7|13930.7|13960.2|13950.2|13972.7|13962.7|13939.7|13929.7|1079
1649985600000|2022-04-15 01:20:00|13960.7|13950.7|13863.2|13853.2|13960.7|13950.7|13862.7|13852.7|6414
1649985900000|2022-04-15 01:25:00|13862.7|13852.7|13866.2|13856.2|13877.7|13867.7|13847.7|13837.7|2460
1649986200000|2022-04-15 01:30:00|13876.2|13866.2|13894.2|13884.2|13930.2|13920.2|13865.7|13855.7|11107
1649986500000|2022-04-15 01:35:00|13893.2|13883.2|13897.7|13887.7|13913.2|13903.2|13867.7|13857.7|3714
1649986800000|2022-04-15 01:40:00|13897.2|13887.2|13874.7|13864.7|13904.2|13894.2|13869.7|13859.7|3176
1649987100000|2022-04-15 01:45:00|13873.7|13863.7|13926.7|13916.7|13930.7|13920.7|13862.7|13852.7|2371
1649987400000|2022-04-15 01:50:00|13924.7|13914.7|13949.7|13939.7|13952.7|13942.7|13921.7|13911.7|2447
1649987700000|2022-04-15 01:55:00|13948.7|13938.7|13924.7|13914.7|13961.7|13951.7|13923.7|13913.7|3175
1649988000000|2022-04-15 02:00:00|13925.7|13915.7|13933.7|13923.7|13936.7|13926.7|13921.7|13911.7|1550
1649988300000|2022-04-15 02:05:00|13934.7|13924.7|13925.7|13915.7|13940.7|13930.7|13920.7|13910.7|1803
1649988600000|2022-04-15 02:10:00|13922.7|13912.7|13931.7|13921.7|13940.7|13930.7|13920.7|13910.7|1206
1649988900000|2022-04-15 02:15:00|13932.7|13922.7|13925.7|13915.7|13942.7|13932.7|13924.7|13914.7|1135
1649989200000|2022-04-15 02:20:00|13924.7|13914.7|13966.7|13956.7|13973.7|13963.7|13924.7|13914.7|3209
1649989500000|2022-04-15 02:25:00|13965.7|13955.7|13949.7|13939.7|13978.7|13968.7|13947.7|13937.7|1439
1649989800000|2022-04-15 02:30:00|13950.7|13940.7|13931.7|13921.7|13959.7|13949.7|13923.7|13913.7|1275
1649990100000|2022-04-15 02:35:00|13933.7|13923.7|13978.7|13968.7|13982.7|13972.7|13932.7|13922.7|1557
1649990400000|2022-04-15 02:40:00|13980.7|13970.7|13964.7|13954.7|13981.7|13971.7|13947.7|13937.7|871
1649990700000|2022-04-15 02:45:00|13962.7|13952.7|13954.7|13944.7|13967.7|13957.7|13941.7|13931.7|582
1649991000000|2022-04-15 02:50:00|13955.7|13945.7|13955.7|13945.7|13976.7|13966.7|13953.7|13943.7|861
1649991300000|2022-04-15 02:55:00|13951.7|13941.7|13937.7|13927.7|13962.7|13952.7|13936.7|13926.7|2139
1649991600000|2022-04-15 03:00:00|13938.7|13928.7|13919.7|13909.7|13955.7|13945.7|13912.7|13902.7|2137
1649991900000|2022-04-15 03:05:00|13918.7|13908.7|13904.7|13894.7|13920.7|13910.7|13894.7|13884.7|1472
1649992200000|2022-04-15 03:10:00|13905.7|13895.7|13932.7|13922.7|13937.7|13927.7|13904.7|13894.7|887
1649992500000|2022-04-15 03:15:00|13931.7|13921.7|13921.7|13911.7|13942.7|13932.7|13915.7|13905.7|871
1649992800000|2022-04-15 03:20:00|13924.7|13914.7|13916.7|13906.7|13935.7|13925.7|13909.7|13899.7|682
1649993100000|2022-04-15 03:25:00|13915.7|13905.7|13933.7|13923.7|13939.7|13929.7|13912.7|13902.7|1073
1649993400000|2022-04-15 03:30:00|13934.7|13924.7|13926.7|13916.7|13934.7|13924.7|13924.7|13914.7|174
1649993700000|2022-04-15 03:35:00|13927.7|13917.7|13933.7|13923.7|13936.7|13926.7|13927.7|13917.7|273
1649994000000|2022-04-15 03:40:00|13935.7|13925.7|13933.7|13923.7|13935.7|13925.7|13930.7|13920.7|54
1649994300000|2022-04-15 03:45:00|13935.7|13925.7|13934.7|13924.7|13935.7|13925.7|13932.7|13922.7|64
1649994600000|2022-04-15 03:50:00|13935.7|13925.7|13943.7|13933.7|13946.7|13936.7|13934.7|13924.7|277
1649994900000|2022-04-15 03:55:00|13944.7|13934.7|13936.7|13926.7|13945.7|13935.7|13934.7|13924.7|83
1649995200000|2022-04-15 04:00:00|13937.7|13927.7|13934.7|13924.7|13938.7|13928.7|13931.7|13921.7|99
1649995500000|2022-04-15 04:05:00|13935.7|13925.7|13934.7|13924.7|13939.7|13929.7|13934.7|13924.7|66
1649995800000|2022-04-15 04:10:00|13935.7|13925.7|13939.7|13929.7|13939.7|13929.7|13935.7|13925.7|23
1649996100000|2022-04-15 04:15:00|13936.7|13926.7|13938.7|13928.7|13940.7|13930.7|13934.7|13924.7|50
1649996400000|2022-04-15 04:20:00|13939.7|13929.7|13941.7|13931.7|13943.7|13933.7|13939.7|13929.7|103
1649996700000|2022-04-15 04:25:00|13940.7|13930.7|13940.7|13930.7|13943.7|13933.7|13940.7|13930.7|90
1649997000000|2022-04-15 04:30:00|13941.7|13931.7|13937.7|13927.7|13942.7|13932.7|13937.7|13927.7|28
1649997300000|2022-04-15 04:35:00|13936.7|13926.7|13937.7|13927.7|13937.7|13927.7|13932.7|13922.7|57
1649997600000|2022-04-15 04:40:00|13936.7|13926.7|13932.7|13922.7|13937.7|13927.7|13930.7|13920.7|193
1649997900000|2022-04-15 04:45:00|13931.7|13921.7|13935.7|13925.7|13936.7|13926.7|13931.7|13921.7|45
1649998200000|2022-04-15 04:50:00|13934.7|13924.7|13934.7|13924.7|13936.7|13926.7|13930.7|13920.7|112
1649998500000|2022-04-15 04:55:00|13933.7|13923.7|13937.7|13927.7|13938.7|13928.7|13933.7|13923.7|134
1649998800000|2022-04-15 05:00:00|13936.7|13926.7|13913.7|13903.7|13952.7|13942.7|13910.7|13900.7|3179
1649999100000|2022-04-15 05:05:00|13912.7|13902.7|13974.7|13964.7|13974.7|13964.7|13911.7|13901.7|3086
1649999400000|2022-04-15 05:10:00|13976.7|13966.7|14006.7|13996.7|14011.7|14001.7|13971.7|13961.7|4536
1649999700000|2022-04-15 05:15:00|14007.7|13997.7|13984.7|13974.7|14010.7|14000.7|13982.7|13972.7|2407
1650000000000|2022-04-15 05:20:00|13982.7|13972.7|14009.7|13999.7|14011.7|14001.7|13960.7|13950.7|2834
1650000300000|2022-04-15 05:25:00|14008.7|13998.7|13973.7|13963.7|14008.7|13998.7|13970.7|13960.7|2332
1650000600000|2022-04-15 05:30:00|13974.7|13964.7|13999.7|13989.7|14007.7|13997.7|13970.7|13960.7|2338
1650000900000|2022-04-15 05:35:00|14000.7|13990.7|14018.7|14008.7|14032.7|14022.7|14000.7|13990.7|3256
1650001200000|2022-04-15 05:40:00|14017.7|14007.7|14025.7|14015.7|14027.7|14017.7|14003.7|13993.7|1884
1650001500000|2022-04-15 05:45:00|14026.7|14016.7|13996.7|13986.7|14036.7|14026.7|13985.7|13975.7|3855
1650001800000|2022-04-15 05:50:00|13995.7|13985.7|13997.7|13987.7|14010.7|14000.7|13992.7|13982.7|1819
1650002100000|2022-04-15 05:55:00|13998.7|13988.7|14004.7|13994.7|14014.7|14004.7|13985.7|13975.7|1842
1650002400000|2022-04-15 06:00:00|14005.7|13995.7|14009.7|13999.7|14032.7|14022.7|14005.7|13995.7|2333
1650002700000|2022-04-15 06:05:00|14007.7|13997.7|14002.7|13992.7|14008.7|13998.7|13991.7|13981.7|1411
1650003000000|2022-04-15 06:10:00|14001.7|13991.7|13986.7|13976.7|14006.7|13996.7|13983.7|13973.7|1358
1650003300000|2022-04-15 06:15:00|13987.7|13977.7|14008.7|13998.7|14015.7|14005.7|13986.7|13976.7|2141
1650003600000|2022-04-15 06:20:00|14010.7|14000.7|13996.7|13986.7|14021.7|14011.7|13991.7|13981.7|1103
1650003900000|2022-04-15 06:25:00|13998.7|13988.7|13989.7|13979.7|14009.7|13999.7|13988.7|13978.7|1350
1650004200000|2022-04-15 06:30:00|13988.7|13978.7|13981.7|13971.7|13989.7|13979.7|13966.7|13956.7|2230
1650004500000|2022-04-15 06:35:00|13980.7|13970.7|13959.7|13949.7|13982.7|13972.7|13948.7|13938.7|2267
1650004800000|2022-04-15 06:40:00|13960.7|13950.7|13981.7|13971.7|13983.7|13973.7|13958.7|13948.7|1370
1650005100000|2022-04-15 06:45:00|13982.7|13972.7|13992.7|13982.7|13992.7|13982.7|13973.7|13963.7|1764
1650005400000|2022-04-15 06:50:00|13993.7|13983.7|13981.7|13971.7|13995.7|13985.7|13979.7|13969.7|1365
1650005700000|2022-04-15 06:55:00|13982.7|13972.7|13974.7|13964.7|13986.7|13976.7|13970.7|13960.7|1396
1650006000000|2022-04-15 07:00:00|13975.7|13962.7|13973.7|13962.7|13981.7|13970.7|13967.7|13956.7|822
1650006300000|2022-04-15 07:05:00|13974.7|13961.7|13972.7|13961.7|13976.7|13965.7|13972.7|13961.7|97
1650006600000|2022-04-15 07:10:00|13973.7|13962.7|13980.7|13969.7|13982.7|13971.7|13972.7|13961.7|267
1650006900000|2022-04-15 07:15:00|13978.7|13966.7|13976.7|13964.7|13979.7|13967.7|13976.7|13964.7|109
1650007200000|2022-04-15 07:20:00|13975.7|13965.7|13975.7|13963.7|13977.7|13966.7|13974.7|13963.7|76
1650007500000|2022-04-15 07:25:00|13974.7|13964.7|13978.7|13967.7|13981.7|13969.7|13973.7|13962.7|185
1650007800000|2022-04-15 07:30:00|13977.7|13966.7|13975.7|13964.7|13978.7|13967.7|13973.7|13962.7|245
1650008100000|2022-04-15 07:35:00|13976.7|13965.7|13975.7|13963.7|13977.7|13965.7|13973.7|13962.7|169
1650008400000|2022-04-15 07:40:00|13974.7|13962.7|13964.7|13953.7|13974.7|13962.7|13964.7|13952.7|548
1650008700000|2022-04-15 07:45:00|13965.7|13954.7|13963.7|13952.7|13966.7|13955.7|13960.7|13948.7|505
1650009000000|2022-04-15 07:50:00|13964.7|13953.7|13963.7|13952.7|13967.7|13956.7|13963.7|13951.7|73
1650009300000|2022-04-15 07:55:00|13964.7|13953.7|13953.7|13941.7|13964.7|13953.7|13951.7|13940.7|404
1650009600000|2022-04-15 08:00:00|13952.7|13942.7|13959.7|13947.7|13962.7|13950.7|13951.7|13940.7|226
1650009900000|2022-04-15 08:05:00|13957.7|13948.7|13963.7|13950.7|13963.7|13951.7|13956.7|13945.7|160
1650010200000|2022-04-15 08:10:00|13961.7|13949.7|13965.7|13952.7|13965.7|13952.7|13957.7|13944.7|145
1650010500000|2022-04-15 08:15:00|13966.7|13953.7|13966.7|13953.7|13969.7|13957.7|13962.7|13950.7|120
1650010800000|2022-04-15 08:20:00|13965.7|13952.7|13962.7|13949.7|13966.7|13953.7|13958.7|13947.7|304
1650011100000|2022-04-15 08:25:00|13961.7|13950.7|13973.7|13961.7|13973.7|13961.7|13961.7|13949.7|272
1650013200000|2022-04-15 09:00:00|13984.7|13972.7|13983.7|13972.7|13987.7|13975.7|13981.7|13970.7|96
1650013500000|2022-04-15 09:05:00|13982.7|13971.7|13984.7|13972.7|13984.7|13973.7|13982.7|13970.7|33
1650013800000|2022-04-15 09:10:00|13983.7|13971.7|13984.7|13972.7|13984.7|13973.7|13983.7|13971.7|13
1650014100000|2022-04-15 09:15:00|13985.7|13973.7|13985.7|13974.7|13985.7|13974.7|13984.7|13972.7|15
1650014400000|2022-04-15 09:20:00|13986.7|13973.7|13992.7|13980.7|13992.7|13980.7|13986.7|13973.7|118
1650014700000|2022-04-15 09:25:00|13993.7|13981.7|13991.7|13979.7|13993.7|13981.7|13991.7|13978.7|71
1650015000000|2022-04-15 09:30:00|13990.7|13978.7|13991.7|13979.7|13992.7|13980.7|13990.7|13978.7|151
1650015300000|2022-04-15 09:35:00|13990.7|13978.7|13985.7|13973.7|13990.7|13978.7|13984.7|13972.7|54
1650015600000|2022-04-15 09:40:00|13986.7|13974.7|13986.7|13974.7|13986.7|13974.7|13986.7|13974.7|4
1650015900000|2022-04-15 09:45:00|13987.7|13975.7|13988.7|13976.7|13988.7|13976.7|13986.7|13975.7|13
1650016200000|2022-04-15 09:50:00|13986.7|13975.7|13981.7|13969.7|13986.7|13975.7|13980.7|13969.7|44
1650016500000|2022-04-15 09:55:00|13980.7|13968.7|13980.7|13967.7|13981.7|13968.7|13978.7|13966.7|38
1650016800000|2022-04-15 10:00:00|13978.7|13966.7|13978.7|13966.7|13978.7|13967.7|13975.7|13963.7|77
1650017100000|2022-04-15 10:05:00|13979.7|13967.7|13979.7|13967.7|13979.7|13967.7|13979.7|13967.7|2
1650017400000|2022-04-15 10:10:00|13978.7|13968.7|13980.7|13968.7|13980.7|13968.7|13978.7|13968.7|6
1650017700000|2022-04-15 10:15:00|13981.7|13970.7|13996.7|13982.7|14013.7|14001.7|13981.7|13970.7|930
1650018000000|2022-04-15 10:20:00|13997.7|13985.7|13926.7|13914.7|14000.7|13988.7|13924.7|13912.7|1096
1650018300000|2022-04-15 10:25:00|13927.7|13915.7|13957.7|13946.7|13973.7|13959.7|13927.7|13915.7|1017
1650018600000|2022-04-15 10:30:00|13956.7|13944.7|13940.7|13929.7|13957.7|13946.7|13940.7|13929.7|144
1650018900000|2022-04-15 10:35:00|13941.7|13928.7|13946.7|13933.7|13947.7|13935.7|13936.7|13923.7|171
1650019200000|2022-04-15 10:40:00|13947.7|13934.7|13941.7|13928.7|13950.7|13938.7|13939.7|13928.7|155
1650019500000|2022-04-15 10:45:00|13940.7|13927.7|13940.7|13929.7|13941.7|13929.7|13939.7|13927.7|44
1650019800000|2022-04-15 10:50:00|13941.7|13930.7|13943.7|13931.7|13947.7|13936.7|13941.7|13930.7|91
1650020100000|2022-04-15 10:55:00|13944.7|13932.7|13950.7|13938.7|13950.7|13939.7|13943.7|13932.7|90
1650020400000|2022-04-15 11:00:00|13949.7|13939.7|13946.7|13935.7|13949.7|13939.7|13946.7|13935.7|27
1650020700000|2022-04-15 11:05:00|13945.7|13934.7|13941.7|13930.7|13946.7|13934.7|13941.7|13930.7|42
1650021000000|2022-04-15 11:10:00|13940.7|13929.7|13922.7|13911.7|13940.7|13929.7|13922.7|13911.7|546
1650021300000|2022-04-15 11:15:00|13923.7|13910.7|13921.7|13910.7|13923.7|13911.7|13919.7|13908.7|200
1650021600000|2022-04-15 11:20:00|13920.7|13909.7|13910.7|13897.7|13921.7|13909.7|13909.7|13897.7|295
1650021900000|2022-04-15 11:25:00|13909.7|13896.7|13915.7|13904.7|13915.7|13904.7|13906.7|13895.7|152
1650022200000|2022-04-15 11:30:00|13916.7|13905.7|13919.7|13908.7|13919.7|13908.7|13916.7|13905.7|47
1650022500000|2022-04-15 11:35:00|13920.7|13909.7|13907.7|13896.7|13920.7|13909.7|13907.7|13896.7|89
1650022800000|2022-04-15 11:40:00|13908.7|13897.7|13914.7|13901.7|13914.7|13901.7|13907.7|13896.7|30
1650023100000|2022-04-15 11:45:00|13911.7|13899.7|13890.7|13879.7|13911.7|13899.7|13890.7|13879.7|711
1650023400000|2022-04-15 11:50:00|13891.7|13880.7|13887.7|13875.7|13894.7|13883.7|13882.7|13871.7|485
1650023700000|2022-04-15 11:55:00|13886.7|13876.7|13897.7|13886.7|13897.7|13886.7|13886.7|13875.7|90
1650024000000|2022-04-15 12:00:00|13896.7|13885.7|13897.7|13885.7|13897.7|13886.7|13896.7|13885.7|35
1650024300000|2022-04-15 12:05:00|13896.7|13886.7|13897.7|13886.7|13897.7|13886.7|13896.7|13885.7|10
1650024600000|2022-04-15 12:10:00|13898.7|13887.7|13899.7|13888.7|13899.7|13888.7|13898.7|13887.7|26
1650024900000|2022-04-15 12:15:00|13900.7|13889.7|13902.7|13891.7|13903.7|13892.7|13900.7|13889.7|18
1650025200000|2022-04-15 12:20:00|13903.7|13889.7|13897.7|13886.7|13903.7|13889.7|13896.7|13884.7|83
1650025500000|2022-04-15 12:25:00|13896.7|13885.7|13896.7|13885.7|13897.7|13886.7|13896.7|13884.7|23
1650025800000|2022-04-15 12:30:00||13884.7||13885.7||13885.7||13884.7|18
1650026100000|2022-04-15 12:35:00|13897.7|13886.7|13907.7|13895.7|13908.7|13896.7|13897.7|13885.7|82
1650026400000|2022-04-15 12:40:00|13909.7|13896.7|13906.7|13893.7|13912.7|13900.7|13906.7|13893.7|38
1650026700000|2022-04-15 12:45:00|13907.7|13896.7|13906.7|13893.7|13907.7|13896.7|13906.7|13893.7|32
1650027000000|2022-04-15 12:50:00|13904.7||13904.7||13906.7||13904.7||5
1650027300000|2022-04-15 12:55:00||13892.7||13892.7||13892.7||13892.7|6
1650027600000|2022-04-15 13:00:00|13903.7|13893.7|13901.7|13890.7|13903.7|13893.7|13901.7|13890.7|35
1650027900000|2022-04-15 13:05:00|13900.7|13889.7|13892.7|13881.7|13900.7|13889.7|13890.7|13879.7|84
1650028200000|2022-04-15 13:10:00|13893.7|13880.7|13896.7|13885.7|13896.7|13885.7|13892.7|13879.7|21
1650028500000|2022-04-15 13:15:00|13897.7|13886.7|13887.7|13875.7|13899.7|13887.7|13886.7|13875.7|180
1650028800000|2022-04-15 13:20:00|13886.7|13876.7|13890.7|13877.7|13890.7|13877.7|13886.7|13875.7|66
1650029100000|2022-04-15 13:25:00|13891.7|13878.7|13896.7|13884.7|13896.7|13884.7|13890.7|13878.7|15
1650029400000|2022-04-15 13:30:00|13897.7|13885.7|13898.7|13886.7|13898.7|13887.7|13897.7|13885.7|24
1650029700000|2022-04-15 13:35:00|13899.7|13887.7|13900.7|13889.7|13900.7|13889.7|13899.7|13887.7|18
1650030000000|2022-04-15 13:40:00|13901.7|13890.7|13902.7|13891.7|13902.7|13891.7|13901.7|13890.7|12
1650030300000|2022-04-15 13:45:00|13903.7|13892.7|13904.7|13893.7|13904.7|13893.7|13903.7|13892.7|8
1650030600000|2022-04-15 13:50:00|13905.7|13894.7|13909.7|13896.7|13909.7|13897.7|13902.7|13891.7|80
1650030900000|2022-04-15 13:55:00|13908.7|13897.7|13899.7|13887.7|13909.7|13897.7|13899.7|13887.7|59
1650031200000|2022-04-15 14:00:00|13898.7|13885.7|13899.7|13886.7|13899.7|13886.7|13894.7|13882.7|63
1650031500000|2022-04-15 14:05:00|13900.7|13887.7|13906.7|13894.7|13906.7|13894.7|13900.7|13887.7|35
1650031800000|2022-04-15 14:10:00|13907.7|13896.7|13910.7|13897.7|13910.7|13899.7|13907.7|13895.7|61
1650032100000|2022-04-15 14:15:00|13911.7|13898.7|13907.7|13894.7|13911.7|13899.7|13906.7|13894.7|26
1650032400000|2022-04-15 14:20:00|13906.7|13896.7|13908.7|13896.7|13908.7|13896.7|13906.7|13896.7|9
1650032700000|2022-04-15 14:25:00|13907.7|13894.7|13908.7|13897.7|13908.7|13897.7|13907.7|13894.7|20
1650033000000|2022-04-15 14:30:00|13907.7|13894.7|13904.7|13893.7|13907.7|13895.7|13904.7|13893.7|15
1650033300000|2022-04-15 14:35:00|13903.7|13892.7|13903.7|13892.7|13903.7|13892.7|13903.7|13892.7|10
1650033600000|2022-04-15 14:40:00|13900.7|13891.7|13896.7|13884.7|13900.7|13892.7|13895.7|13884.7|124
1650033900000|2022-04-15 14:45:00|13895.7|13885.7|13896.7|13885.7|13896.7|13885.7|13895.7|13884.7|11
1650034200000|2022-04-15 14:50:00|13898.7|13884.7|13902.7|13891.7|13902.7|13891.7|13898.7|13884.7|60
1650034500000|2022-04-15 14:55:00||13890.7||13891.7||13891.7||13890.7|3
1650034800000|2022-04-15 15:00:00|13901.7|13890.7|13901.7|13889.7|13902.7|13890.7|13900.7|13888.7|21
1650035100000|2022-04-15 15:05:00||13890.7||13890.7||13890.7||13890.7|0
1650035400000|2022-04-15 15:10:00||13889.7||13890.7||13890.7||13889.7|38
1650035700000|2022-04-15 15:15:00|13902.7|13891.7|13902.7|13891.7|13902.7|13891.7|13902.7|13889.7|16
1650036000000|2022-04-15 15:20:00|13903.7|13890.7|13904.7|13892.7|13906.7|13895.7|13903.7|13890.7|62
1650036300000|2022-04-15 15:25:00|13902.7|13891.7|13901.7|13890.7|13902.7|13891.7|13900.7|13887.7|19
1650036600000|2022-04-15 15:30:00|13900.7|13889.7|13903.7|13892.7|13903.7|13892.7|13900.7|13888.7|27
1650036900000|2022-04-15 15:35:00|13904.7|13893.7|13905.7|13894.7|13905.7|13894.7|13904.7|13892.7|20
1650037200000|2022-04-15 15:40:00|13906.7|13895.7|13907.7|13896.7|13908.7|13897.7|13906.7|13895.7|12
1650037500000|2022-04-15 15:45:00|13906.7|13895.7|13910.7|13898.7|13910.7|13899.7|13903.7|13892.7|83
1650037800000|2022-04-15 15:50:00|13909.7|13899.7|13908.7|13897.7|13909.7|13899.7|13908.7|13896.7|11
1650038100000|2022-04-15 15:55:00|13907.7|13896.7|13906.7|13895.7|13907.7|13896.7|13906.7|13895.7|18
1650038400000|2022-04-15 16:00:00|||||||||1
1650038700000|2022-04-15 16:05:00|||||||||4
1650039000000|2022-04-15 16:10:00|13907.7|13894.7|13907.7|13896.7|13907.7|13896.7|13906.7|13894.7|39
1650039300000|2022-04-15 16:15:00|13906.7|13895.7|13901.7|13888.7|13907.7|13895.7|13901.7|13888.7|50
1650039600000|2022-04-15 16:20:00|13900.7|13887.7|13900.7|13889.7|13901.7|13890.7|13899.7|13887.7|18
1650039900000|2022-04-15 16:25:00|13901.7|13890.7|13903.7|13890.7|13903.7|13891.7|13901.7|13890.7|16
1650040200000|2022-04-15 16:30:00||13891.7||13890.7||13892.7||13890.7|2
1650040500000|2022-04-15 16:35:00|||||||||1
1650040800000|2022-04-15 16:40:00||13891.7||13891.7||13891.7||13891.7|7
1650041400000|2022-04-15 16:50:00|13902.7|13890.7|13900.7|13889.7|13902.7|13892.7|13900.7|13889.7|10
1650041700000|2022-04-15 16:55:00|13901.7|13888.7|13901.7|13889.7|13901.7|13889.7|13901.7|13888.7|16
1650042000000|2022-04-15 17:00:00|||||||||3
1650042300000|2022-04-15 17:05:00|13902.7||13901.7||13902.7||13901.7||6
1650042600000|2022-04-15 17:10:00|13900.7|13888.7|13901.7|13888.7|13901.7|13889.7|13900.7|13888.7|20
1650042900000|2022-04-15 17:15:00|13899.7|13889.7|13897.7|13884.7|13899.7|13889.7|13897.7|13884.7|61
1650043200000|2022-04-15 17:20:00|13896.7|13885.7|13897.7|13886.7|13898.7|13886.7|13896.7|13884.7|63
1650043500000|2022-04-15 17:25:00|13898.7|13884.7|13895.7|13884.7|13898.7|13885.7|13895.7|13884.7|44
1650043800000|2022-04-15 17:30:00|13896.7|13885.7|13897.7|13885.7|13898.7|13885.7|13896.7|13884.7|7
1650044100000|2022-04-15 17:35:00||13886.7||13886.7||13886.7||13885.7|2
1650044400000|2022-04-15 17:40:00|13898.7|13885.7|13898.7|13886.7|13898.7|13886.7|13898.7|13885.7|11
1650044700000|2022-04-15 17:45:00||13885.7||13885.7||13886.7||13885.7|0
1650045300000|2022-04-15 17:55:00|13897.7||13897.7||13897.7||13897.7||1
1650045600000|2022-04-15 18:00:00|13896.7||13898.7||13898.7||13896.7||5
1650046500000|2022-04-15 18:15:00|13896.7||13896.7||13898.7||13896.7||5
1650046800000|2022-04-15 18:20:00|13897.7|13884.7|13897.7|13884.7|13897.7|13884.7|13896.7|13884.7|5
1650047100000|2022-04-15 18:25:00|13896.7|13885.7|13897.7|13885.7|13897.7|13885.7|13896.7|13885.7|1
1650047400000|2022-04-15 18:30:00|13898.7||13898.7||13898.7||13896.7||17
1650047700000|2022-04-15 18:35:00|13897.7|13884.7|13891.7|13878.7|13897.7|13884.7|13890.7|13877.7|94
1650048000000|2022-04-15 18:40:00|13892.7|13877.7|13890.7|13880.7|13893.7|13881.7|13890.7|13877.7|63
1650048300000|2022-04-15 18:45:00|13890.2|13880.2|13889.2|13879.2|13890.2|13880.2|13889.2|13879.2|44
1650048600000|2022-04-15 18:50:00|13889.7|13879.7|13889.7|13879.7|13890.2|13880.2|13889.7|13879.7|17
1650048900000|2022-04-15 18:55:00|13890.2|13880.2|13890.7|13880.7|13891.2|13881.2|13889.7|13879.7|11
1650049200000|2022-04-15 19:00:00|13890.2|13880.2|13891.2|13881.2|13891.2|13881.2|13890.2|13880.2|10
1650049500000|2022-04-15 19:05:00|13891.7|13881.7|13892.2|13882.2|13893.2|13883.2|13890.7|13880.7|8
1650049800000|2022-04-15 19:10:00|||||||||2
1650050100000|2022-04-15 19:15:00|13892.7|13882.7|13892.2|13882.2|13894.2|13884.2|13892.2|13882.2|22
1650050400000|2022-04-15 19:20:00|13893.2|13883.2|13892.2|13882.2|13894.2|13884.2|13892.2|13882.2|4
1650050700000|2022-04-15 19:25:00|13893.2|13883.2|13893.7|13883.7|13894.2|13884.2|13892.2|13882.2|13
1650051000000|2022-04-15 19:30:00|13893.2|13883.2|13893.2|13883.2|13894.2|13884.2|13893.2|13883.2|2
1650051300000|2022-04-15 19:35:00|13894.2|13884.2|13894.2|13884.2|13895.7|13885.7|13893.2|13883.2|14
1650051600000|2022-04-15 19:40:00|13893.7|13883.7|13893.2|13883.2|13893.7|13883.7|13893.2|13883.2|8
1650051900000|2022-04-15 19:45:00|13893.7|13883.7|13895.2|13885.2|13895.2|13885.2|13893.2|13883.2|7
1650052200000|2022-04-15 19:50:00|13894.7|13884.7|13894.2|13884.2|13894.7|13884.7|13894.2|13884.2|1
1650052500000|2022-04-15 19:55:00|13893.7|13883.7|13894.2|13884.2|13894.2|13884.2|13893.7|13883.7|3
1650052800000|2022-04-15 20:00:00|13893.7|13883.7|13894.2|13884.2|13894.2|13884.2|13893.2|13883.2|23
1650053100000|2022-04-15 20:05:00|13893.7|13883.7|13895.2|13885.2|13895.2|13885.2|13893.7|13883.7|3
1650053400000|2022-04-15 20:10:00|13895.7|13885.7|13895.2|13885.2|13896.2|13886.2|13895.2|13885.2|14
1650053700000|2022-04-15 20:15:00|13894.7|13884.7|13893.2|13883.2|13894.7|13884.7|13893.2|13883.2|1
1650054000000|2022-04-15 20:20:00|13894.2|13884.2|13894.7|13884.7|13895.2|13885.2|13894.2|13884.2|6
1650054300000|2022-04-15 20:25:00|13894.2|13884.2|13894.2|13884.2|13894.2|13884.2|13893.7|13883.7|2
1650054600000|2022-04-15 20:30:00|13893.7|13883.7|13893.7|13883.7|13894.2|13884.2|13893.7|13883.7|8
1650054900000|2022-04-15 20:35:00|13894.7|13884.7|13894.7|13884.7|13895.2|13885.2|13894.7|13884.7|11
1650055200000|2022-04-15 20:40:00|13894.2|13884.2|13895.2|13885.2|13895.2|13885.2|13894.2|13884.2|7
1650055500000|2022-04-15 20:45:00|13894.2|13884.2|13894.2|13884.2|13894.7|13884.7|13893.7|13883.7|29
1650055800000|2022-04-15 20:50:00|13892.2|13882.2|13892.7|13882.7|13893.2|13883.2|13891.7|13881.7|31
1650056100000|2022-04-15 20:55:00|13893.2|13883.2|13889.7|13879.7|13895.7|13885.7|13889.7|13879.7|110
1650232800000|2022-04-17 22:00:00|13885.4|13861.4|13892.7|13868.7|13894|13870|13885.4|13861.4|0
1650233100000|2022-04-17 22:05:00|13893.3|13869.3|13903.2|13879.2|13906.9|13882.9|13892|13868|0
1650233400000|2022-04-17 22:10:00|13903.8|13879.8|13905.8|13881.8|13907.7|13883.7|13898.1|13874.1|0
1650233700000|2022-04-17 22:15:00|13907|13883|13901.2|13877.2|13907.7|13883.7|13899.9|13875.9|0
1650234000000|2022-04-17 22:20:00|13900.9|13876.9|13887.2|13863.2|13900.9|13876.9|13886.6|13862.6|0
1650234300000|2022-04-17 22:25:00|13887.9|13863.9|13888.4|13864.4|13892.2|13868.2|13886.6|13862.6|0
1650234600000|2022-04-17 22:30:00|13889.1|13865.1|13863.1|13839.1|13893.3|13869.3|13861.8|13837.8|0
1650234900000|2022-04-17 22:35:00|13863.4|13839.4|13862.7|13838.7|13868.8|13844.8|13861.8|13837.8|0
1650235200000|2022-04-17 22:40:00|13863.3|13839.3|13864.1|13840.1|13865.3|13841.3|13858.3|13834.3|0
1650235500000|2022-04-17 22:45:00|13864.4|13840.4|13851.5|13827.5|13866|13842|13850|13826|0
1650235800000|2022-04-17 22:50:00|13852.1|13828.1|13859.1|13835.1|13859.1|13835.1|13851.5|13827.5|0
1650236100000|2022-04-17 22:55:00|13858.8|13834.8|13859.1|13835.1|13859.1|13835.1|13856.6|13832.6|0
1650236400000|2022-04-17 23:00:00|13859.8|13835.8|13853.4|13829.4|13860.4|13836.4|13853.4|13829.4|0
1650236700000|2022-04-17 23:05:00|13854.1|13830.1|13835|13811|13854.7|13830.7|13834.4|13810.4|0
1650237000000|2022-04-17 23:10:00|13834.4|13810.4|13836.4|13812.4|13839.5|13815.5|13833.1|13809.1|0
1650237300000|2022-04-17 23:15:00|13835.8|13811.8|13836.5|13812.5|13839.1|13815.1|13834.5|13810.5|0
1650237600000|2022-04-17 23:20:00|13836.2|13812.2|13830.9|13806.9|13837.2|13813.2|13828.3|13804.3|0
1650237900000|2022-04-17 23:25:00|13829.6|13805.6|13824.5|13800.5|13830.9|13806.9|13824.5|13800.5|0
1650238200000|2022-04-17 23:30:00|13825.1|13801.1|13829.8|13805.8|13830.8|13806.8|13824.5|13800.5|0
1650238500000|2022-04-17 23:35:00|13829.5|13805.5|13827.7|13803.7|13830.8|13806.8|13827|13803|0
1650238800000|2022-04-17 23:40:00|13828|13804|13826.9|13802.9|13830.5|13806.5|13825.5|13801.5|0
1650239100000|2022-04-17 23:45:00|13827.5|13803.5|13821.3|13797.3|13828.8|13804.8|13819.4|13795.4|0
1650239400000|2022-04-17 23:50:00|13821.6|13797.6|13818.2|13794.2|13824.5|13800.5|13818.1|13794.1|0
1650239700000|2022-04-17 23:55:00|13819.5|13795.5|13820.6|13796.6|13824|13800|13818.2|13794.2|0
1650240000000|2022-04-18 00:00:00|13819.9|13795.9|13826|13802|13826|13802|13819|13795|0
1650240300000|2022-04-18 00:05:00|13826.6|13802.6|13830.6|13806.6|13832|13808|13823.5|13799.5|0
1650240600000|2022-04-18 00:10:00|13831.2|13807.2|13831.2|13807.2|13833.1|13809.1|13829.3|13805.3|0
1650240900000|2022-04-18 00:15:00|13835|13811|13835.5|13811.5|13842|13818|13834.3|13810.3|0
1650241200000|2022-04-18 00:20:00|13834.9|13810.9|13837.3|13813.3|13838|13814|13834.6|13810.6|0
1650241500000|2022-04-18 00:25:00|13837.6|13813.6|13836.1|13812.1|13838|13814|13833.5|13809.5|0
1650241800000|2022-04-18 00:30:00|13836|13812|13834.2|13810.2|13836|13812|13831.7|13807.7|0
1650242100000|2022-04-18 00:35:00|13833.9|13809.9|13835.5|13811.5|13835.5|13811.5|13831.7|13807.7|0
1650242400000|2022-04-18 00:40:00|13836.1|13812.1|13832.3|13808.3|13838|13814|13831|13807|0
1650242700000|2022-04-18 00:45:00|13831.7|13807.7|13855.7|13831.7|13855.7|13831.7|13828.5|13804.5|0
1650243000000|2022-04-18 00:50:00|13856|13832|13866.1|13842.1|13866.1|13842.1|13854.1|13830.1|0
1650243300000|2022-04-18 00:55:00|13865.5|13841.5|13882.9|13858.9|13884.2|13860.2|13864.2|13840.2|0
1650243600000|2022-04-18 01:00:00|13878.2|13868.2|13840.2|13830.2|13885.2|13875.2|13836.7|13826.7|4095
1650243900000|2022-04-18 01:05:00|13841.2|13831.2|13798.2|13788.2|13841.2|13831.2|13782.2|13772.2|4039
1650244200000|2022-04-18 01:10:00|13797.7|13787.7|13771.7|13761.7|13800.7|13790.7|13771.7|13761.7|3019
1650244500000|2022-04-18 01:15:00|13772.2|13762.2|13777.7|13767.7|13794.2|13784.2|13767.2|13757.2|3332
1650244800000|2022-04-18 01:20:00|13778.7|13768.7|13797.7|13787.7|13803.7|13793.7|13775.7|13765.7|2957
1650245100000|2022-04-18 01:25:00|13797.2|13787.2|13779.7|13769.7|13804.2|13794.2|13776.7|13766.7|4214
1650245400000|2022-04-18 01:30:00|13779.2|13769.2|13768.2|13758.2|13788.2|13778.2|13720.7|13710.7|22719
1650245700000|2022-04-18 01:35:00|13767.7|13757.7|13769.7|13759.7|13776.2|13766.2|13740.2|13730.2|7942
1650246000000|2022-04-18 01:40:00|13769.2|13759.2|13706.7|13696.7|13771.7|13761.7|13704.7|13694.7|7685
1650246300000|2022-04-18 01:45:00|13707.7|13697.7|13725.7|13715.7|13749.7|13739.7|13678.7|13668.7|7014
1650246600000|2022-04-18 01:50:00|13724.7|13714.7|13716.7|13706.7|13734.7|13724.7|13697.7|13687.7|5179
1650246900000|2022-04-18 01:55:00|13715.7|13705.7|13727.7|13717.7|13731.7|13721.7|13695.7|13685.7|4947
1650247200000|2022-04-18 02:00:00|13733.7|13723.7|13700.7|13690.7|13750.7|13740.7|13699.7|13689.7|5670
1650247500000|2022-04-18 02:05:00|13699.7|13689.7|13691.5|13681.5|13711.7|13701.7|13684.5|13674.5|3591
1650247800000|2022-04-18 02:10:00|13689.5|13679.5|13704.5|13694.5|13707.5|13697.5|13686.5|13676.5|2760
1650248100000|2022-04-18 02:15:00|13702.5|13692.5|13668.5|13658.5|13708.5|13698.5|13659.5|13649.5|5913
1650248400000|2022-04-18 02:20:00|13669.5|13659.5|13692.5|13682.5|13692.5|13682.5|13649.5|13639.5|4316
1650248700000|2022-04-18 02:25:00|13691.5|13681.5|13698.5|13688.5|13713.5|13703.5|13687.5|13677.5|3135
1650249000000|2022-04-18 02:30:00|13699.5|13689.5|13689.5|13679.5|13703.5|13693.5|13674.5|13664.5|3174
1650249300000|2022-04-18 02:35:00|13688.5|13678.5|13725.5|13715.5|13734.5|13724.5|13681.5|13671.5|4204
1650249600000|2022-04-18 02:40:00|13727.5|13717.5|13747.5|13737.5|13748.5|13738.5|13703.5|13693.5|2539
1650249900000|2022-04-18 02:45:00|13748.5|13738.5|13749.5|13739.5|13753.5|13743.5|13731.5|13721.5|3202
1650250200000|2022-04-18 02:50:00|13747.5|13737.5|13727.5|13717.5|13753.5|13743.5|13718.5|13708.5|2051
1650250500000|2022-04-18 02:55:00|13726.5|13716.5|13700.5|13690.5|13726.5|13716.5|13695.5|13685.5|2339
1650250800000|2022-04-18 03:00:00|13699.5|13689.5|13719.5|13709.5|13736.5|13726.5|13697.5|13687.5|1746
1650251100000|2022-04-18 03:05:00|13718.5|13708.5|13689.5|13679.5|13721.5|13711.5|13681.5|13671.5|3649
1650251400000|2022-04-18 03:10:00|13688.5|13678.5|13691.5|13681.5|13696.5|13686.5|13677.5|13667.5|2594
1650251700000|2022-04-18 03:15:00|13690.5|13680.5|13701.5|13691.5|13707.5|13697.5|13689.5|13679.5|981
1650252000000|2022-04-18 03:20:00|13700.5|13690.5|13680.5|13670.5|13707.5|13697.5|13680.5|13670.5|996
1650252300000|2022-04-18 03:25:00|13681.5|13671.5|13698.5|13688.5|13703.5|13693.5|13681.5|13671.5|862
1650252600000|2022-04-18 03:30:00|13700.5|13690.5|13701.5|13691.5|13702.5|13692.5|13691.5|13681.5|380
1650252900000|2022-04-18 03:35:00|13700.5|13690.5|13697.5|13687.5|13707.5|13697.5|13697.5|13687.5|334
1650253200000|2022-04-18 03:40:00|13698.5|13688.5|13700.5|13690.5|13702.5|13692.5|13697.5|13687.5|336
1650253500000|2022-04-18 03:45:00|13699.5|13689.5|13706.5|13696.5|13707.5|13697.5|13699.5|13689.5|122
1650253800000|2022-04-18 03:50:00|13705.5|13695.5|13708.5|13698.5|13708.5|13698.5|13705.5|13695.5|87
1650254100000|2022-04-18 03:55:00|13709.5|13699.5|13709.5|13699.5|13710.5|13700.5|13708.5|13698.5|144
1650254400000|2022-04-18 04:00:00|13708.5|13698.5|13708.5|13698.5|13712.5|13702.5|13705.5|13695.5|299
1650254700000|2022-04-18 04:05:00|13707.5|13697.5|13707.5|13697.5|13709.5|13699.5|13707.5|13697.5|95
1650255000000|2022-04-18 04:10:00|13708.5|13698.5|13707.5|13697.5|13710.5|13700.5|13707.5|13697.5|128
1650255300000|2022-04-18 04:15:00|13708.5|13698.5|13708.5|13698.5|13710.5|13700.5|13706.5|13696.5|223
1650255600000|2022-04-18 04:20:00|13707.5|13697.5|13709.5|13699.5|13709.5|13699.5|13707.5|13697.5|77
1650255900000|2022-04-18 04:25:00|13710.5|13700.5|13716.5|13706.5|13720.5|13710.5|13709.5|13699.5|530
1650256200000|2022-04-18 04:30:00|13715.5|13705.5|13712.5|13702.5|13720.5|13710.5|13712.5|13702.5|220
1650256500000|2022-04-18 04:35:00|13711.5|13701.5|13712.5|13702.5|13713.5|13703.5|13708.5|13698.5|151
1650256800000|2022-04-18 04:40:00|13713.5|13703.5|13714.5|13704.5|13715.5|13705.5|13711.5|13701.5|108
1650257100000|2022-04-18 04:45:00|13713.5|13703.5|13714.5|13704.5|13715.5|13705.5|13712.5|13702.5|82
1650257400000|2022-04-18 04:50:00|13716.5|13706.5|13715.5|13705.5|13717.5|13707.5|13711.5|13701.5|149
1650257700000|2022-04-18 04:55:00|13714.5|13704.5|13713.5|13703.5|13714.5|13704.5|13713.5|13703.5|17
1650258000000|2022-04-18 05:00:00|13714.5|13704.5|13729.5|13719.5|13739.5|13729.5|13707.5|13697.5|3853
1650258300000|2022-04-18 05:05:00|13730.5|13720.5|13729.5|13719.5|13739.5|13729.5|13720.5|13710.5|1910
1650258600000|2022-04-18 05:10:00|13730.5|13720.5|13693.5|13683.5|13731.5|13721.5|13692.5|13682.5|2191
1650258900000|2022-04-18 05:15:00|13692.5|13682.5|13700.5|13690.5|13700.5|13690.5|13675.5|13665.5|2279
1650259200000|2022-04-18 05:20:00|13699.5|13689.5|13717.5|13707.5|13719.5|13709.5|13699.5|13689.5|1815
1650259500000|2022-04-18 05:25:00|13718.5|13708.5|13719.5|13709.5|13727.5|13717.5|13707.5|13697.5|1452
1650259800000|2022-04-18 05:30:00|13718.5|13708.5|13716.5|13706.5|13733.5|13723.5|13713.5|13703.5|1918
1650260100000|2022-04-18 05:35:00|13717.5|13707.5|13744.5|13734.5|13746.5|13736.5|13710.5|13700.5|1529
1650260400000|2022-04-18 05:40:00|13745.5|13735.5|13728.5|13718.5|13757.5|13747.5|13727.5|13717.5|2736
1650260700000|2022-04-18 05:45:00|13727.5|13717.5|13727.5|13717.5|13737.5|13727.5|13724.5|13714.5|1182
1650261000000|2022-04-18 05:50:00|13728.5|13718.5|13723.5|13713.5|13735.5|13725.5|13717.5|13707.5|1179
1650261300000|2022-04-18 05:55:00|13724.5|13714.5|13715.5|13705.5|13732.5|13722.5|13711.5|13701.5|2013
1650261600000|2022-04-18 06:00:00|13716.5|13706.5|13727.5|13717.5|13745.5|13735.5|13716.5|13706.5|1740
1650261900000|2022-04-18 06:05:00|13730.5|13720.5|13722.5|13712.5|13734.5|13724.5|13717.5|13707.5|1308
1650262200000|2022-04-18 06:10:00|13721.5|13711.5|13723.5|13713.5|13739.5|13729.5|13720.5|13710.5|1216
1650262500000|2022-04-18 06:15:00|13722.5|13712.5|13710.5|13700.5|13729.5|13719.5|13708.5|13698.5|1333
1650262800000|2022-04-18 06:20:00|13708.5|13698.5|13698.5|13688.5|13721.5|13711.5|13696.5|13686.5|1241
1650263100000|2022-04-18 06:25:00|13699.5|13689.5|13703.5|13693.5|13709.5|13699.5|13690.5|13680.5|1633
1650263400000|2022-04-18 06:30:00|13704.5|13694.5|13688.5|13678.5|13715.5|13705.5|13688.5|13678.5|1391
1650263700000|2022-04-18 06:35:00|13689.5|13679.5|13717.5|13707.5|13719.5|13709.5|13688.5|13678.5|1206
1650264000000|2022-04-18 06:40:00|13718.5|13708.5|13710.5|13700.5|13726.5|13716.5|13710.5|13700.5|1141
1650264300000|2022-04-18 06:45:00|13714.5|13704.5|13721.5|13711.5|13724.5|13714.5|13710.5|13700.5|1752
1650264600000|2022-04-18 06:50:00|13722.5|13712.5|13737.5|13727.5|13738.5|13728.5|13721.5|13711.5|1597
1650264900000|2022-04-18 06:55:00|13739.5|13729.5|13740.5|13730.5|13755.5|13745.5|13736.5|13726.5|2434
1650265200000|2022-04-18 07:00:00|13742.5|13731.5|13737.5|13726.5|13743.5|13731.5|13730.5|13718.5|639
1650265500000|2022-04-18 07:05:00|13738.5|13727.5|13733.5|13721.5|13739.5|13727.5|13727.5|13715.5|362
1650265800000|2022-04-18 07:10:00|13734.5|13722.5|13737.5|13725.5|13740.5|13728.5|13732.5|13720.5|696
1650266100000|2022-04-18 07:15:00|13736.5|13726.5|13739.5|13728.5|13739.5|13728.5|13734.5|13723.5|140
1650266400000|2022-04-18 07:20:00|13740.5|13729.5|13739.5|13728.5|13742.5|13731.5|13738.5|13726.5|251
1650266700000|2022-04-18 07:25:00|13740.5|13729.5|13739.5|13727.5|13743.5|13732.5|13737.5|13726.5|299
1650267000000|2022-04-18 07:30:00|13740.5|13728.5|13736.5|13724.5|13741.5|13729.5|13735.5|13724.5|352
1650267300000|2022-04-18 07:35:00|13737.5|13725.5|13732.5|13720.5|13739.5|13727.5|13728.5|13716.5|832
1650267600000|2022-04-18 07:40:00|13733.5|13721.5|13729.5|13717.5|13734.5|13722.5|13723.5|13711.5|1010
1650267900000|2022-04-18 07:45:00|13730.5|13723.5|13727.5|13715.5|13736.5|13723.5|13725.5|13713.5|778
1650268200000|2022-04-18 07:50:00|13728.5|13718.5|13732.5|13720.5|13735.5|13723.5|13726.5|13714.5|566
1650268500000|2022-04-18 07:55:00|13733.5|13721.5|13730.5|13717.5|13737.5|13725.5|13728.5|13716.5|453
1650268800000|2022-04-18 08:00:00|13729.5|13718.5|13738.5|13727.5|13744.5|13732.5|13728.5|13717.5|694
1650269100000|2022-04-18 08:05:00|13739.5|13726.5|13734.5|13722.5|13739.5|13727.5|13733.5|13721.5|438
1650269400000|2022-04-18 08:10:00|13735.5|13721.5|13736.5|13724.5|13740.5|13728.5|13733.5|13721.5|657
1650269700000|2022-04-18 08:15:00|13737.5|13725.5|13726.5|13714.5|13743.5|13731.5|13726.5|13713.5|1571
1650270000000|2022-04-18 08:20:00|13727.5|13713.5|13753.5|13742.5|13761.5|13750.5|13727.5|13713.5|794
1650270300000|2022-04-18 08:25:00|13754.5|13739.5|13733.5|13721.5|13754.5|13741.5|13730.5|13719.5|1376
1650270600000|2022-04-18 08:30:00|13747.3|13723.3|13746.7|13722.7|13747.9|13723.9|13745.4|13721.4|0
1650270900000|2022-04-18 08:35:00|13747|13723|13746.7|13722.7|13747.9|13723.9|13745.1|13721.1|920
1650271200000|2022-04-18 08:40:00|13746.1|13722.1|13751.6|13727.6|13751.6|13727.6|13746.1|13722.1|0
1650271500000|2022-04-18 08:45:00|13751.3|13727.3|13751.3|13727.3|13751.6|13727.6|13750.4|13726.4|0
1650271800000|2022-04-18 08:50:00|13751.6|13727.6|13746.9|13722.9|13751.6|13727.6|13746.6|13722.6|0
1650272100000|2022-04-18 08:55:00|13746.6|13722.6|13744.7|13720.7|13747.2|13723.2|13744.1|13720.1|0
1650272400000|2022-04-18 09:00:00|13723.5|13716.5|13730.5|13719.5|13731.5|13720.5|13723.5|13715.5|289
1650272700000|2022-04-18 09:05:00|13729.5|13717.5|13732.5|13721.5|13736.5|13724.5|13727.5|13716.5|137
1650273000000|2022-04-18 09:10:00|13733.5|13722.5|13735.5|13724.5|13735.5|13724.5|13733.5|13720.5|57
1650273300000|2022-04-18 09:15:00|13734.5|13723.5|13732.5|13721.5|13735.5|13724.5|13731.5|13720.5|59
1650273600000|2022-04-18 09:20:00|13731.5|13720.5|13725.5|13714.5|13731.5|13720.5|13723.5|13712.5|126
1650273900000|2022-04-18 09:25:00|13724.5|13713.5|13733.5|13722.5|13733.5|13722.5|13724.5|13713.5|35
1650274200000|2022-04-18 09:30:00|13734.5|13723.5|13730.5|13719.5|13734.5|13723.5|13728.5|13717.5|72
1650274500000|2022-04-18 09:35:00|13731.5|13720.5|13739.5|13727.5|13745.5|13733.5|13731.5|13720.5|125
1650274800000|2022-04-18 09:40:00|13738.5|13728.5|13737.5|13726.5|13740.5|13729.5|13737.5|13725.5|41
1650275100000|2022-04-18 09:45:00|13738.5|13727.5|13736.5|13725.5|13740.5|13729.5|13736.5|13724.5|81
1650275400000|2022-04-18 09:50:00|13737.5|13726.5|13738.5|13727.5|13738.5|13727.5|13737.5|13726.5|16
1650275700000|2022-04-18 09:55:00|13739.5|13728.5|13739.5|13727.5|13741.5|13729.5|13738.5|13727.5|19
1650276000000|2022-04-18 10:00:00|13738.5|13728.5|13741.5|13729.5|13741.5|13729.5|13738.5|13727.5|11
1650276300000|2022-04-18 10:05:00|13742.5|13730.5|13743.5|13732.5|13743.5|13732.5|13741.5|13730.5|40
1650276600000|2022-04-18 10:10:00|13742.5|13731.5|13741.5|13729.5|13742.5|13731.5|13740.5|13729.5|9
1650276900000|2022-04-18 10:15:00|||||||||2
1650277200000|2022-04-18 10:20:00|13742.5|13730.5|13742.5|13731.5|13744.5|13732.5|13742.5|13730.5|38
1650277500000|2022-04-18 10:25:00|13743.5|13732.5|13744.5|13732.5|13745.5|13733.5|13743.5|13731.5|4
1650277800000|2022-04-18 10:30:00|13743.5|13731.5|13739.5|13727.5|13743.5|13731.5|13739.5|13727.5|20
1650278100000|2022-04-18 10:35:00|13738.5|13726.5|13737.5|13725.5|13738.5|13726.5|13736.5|13725.5|27
1650278400000|2022-04-18 10:40:00|13736.5|13724.5|13742.5|13731.5|13742.5|13731.5|13736.5|13724.5|51
1650278700000|2022-04-18 10:45:00|13741.5|13730.5|13741.5|13730.5|13742.5|13730.5|13741.5|13730.5|1
1650279000000|2022-04-18 10:50:00|13742.5|13731.5|13739.5|13728.5|13743.5|13731.5|13739.5|13728.5|10
1650279300000|2022-04-18 10:55:00|13740.5|13730.5|13743.5|13731.5|13743.5|13732.5|13739.5|13728.5|44
1650279600000|2022-04-18 11:00:00|13745.5|13732.5|13747.5|13736.5|13751.5|13740.5|13745.5|13732.5|102
1650279900000|2022-04-18 11:05:00|13748.5|13735.5|13751.5|13740.5|13753.5|13741.5|13748.5|13735.5|55
1650280200000|2022-04-18 11:10:00|13752.5|13741.5|13759.5|13748.5|13759.5|13748.5|13751.5|13740.5|103
1650280500000|2022-04-18 11:15:00|13760.5|13749.5|13754.5|13742.5|13763.5|13752.5|13754.5|13742.5|134
1650280800000|2022-04-18 11:20:00|13753.5|13741.5|13752.5|13741.5|13755.5|13743.5|13750.5|13739.5|30
1650281100000|2022-04-18 11:25:00|13751.5|13740.5|13752.5|13740.5|13752.5|13740.5|13750.5|13739.5|34
1650281400000|2022-04-18 11:30:00|13753.5|13741.5|13749.5|13738.5|13754.5|13743.5|13748.5|13737.5|40
1650281700000|2022-04-18 11:35:00|13748.5|13737.5|13748.5|13736.5|13748.5|13737.5|13744.5|13733.5|166
1650282000000|2022-04-18 11:40:00|13749.5|13734.5|13744.5|13733.5|13749.5|13734.5|13742.5|13731.5|106
1650282300000|2022-04-18 11:45:00|13745.5|13734.5|13739.5|13728.5|13745.5|13734.5|13739.5|13728.5|50
1650282600000|2022-04-18 11:50:00|13740.5|13729.5|13739.5|13728.5|13740.5|13729.5|13737.5|13725.5|83
1650282900000|2022-04-18 11:55:00|13738.5|13727.5|13737.5|13725.5|13738.5|13727.5|13737.5|13725.5|47
1650283200000|2022-04-18 12:00:00|13736.5|13726.5|13735.5|13723.5|13737.5|13726.5|13734.5|13722.5|71
1650283500000|2022-04-18 12:05:00|13734.5|13724.5|13727.5|13716.5|13736.5|13725.5|13727.5|13715.5|129
1650283800000|2022-04-18 12:10:00|13728.5|13715.5|13726.5|13715.5|13729.5|13718.5|13725.5|13714.5|58
1650284100000|2022-04-18 12:15:00|13727.5|13714.5|13733.5|13721.5|13733.5|13722.5|13727.5|13714.5|83
1650284400000|2022-04-18 12:20:00|13732.5|13722.5|13732.5|13719.5|13733.5|13722.5|13731.5|13719.5|23
1650284700000|2022-04-18 12:25:00|13731.5|13721.5|13734.5|13723.5|13734.5|13723.5|13731.5|13719.5|18
1650285000000|2022-04-18 12:30:00|13733.5|13722.5|13735.5|13724.5|13735.5|13724.5|13732.5|13721.5|80
1650285300000|2022-04-18 12:35:00|13736.5|13725.5|13740.5|13728.5|13742.5|13731.5|13736.5|13725.5|41
1650285600000|2022-04-18 12:40:00|13739.5|13729.5|13737.5|13725.5|13739.5|13729.5|13737.5|13725.5|26
1650285900000|2022-04-18 12:45:00|13735.5|13723.5|13735.5|13724.5|13736.5|13725.5|13735.5|13723.5|75
1650286200000|2022-04-18 12:50:00|13736.5|13725.5|13733.5|13722.5|13736.5|13725.5|13733.5|13722.5|59
1650286500000|2022-04-18 12:55:00|13734.5|13723.5|13733.5|13722.5|13737.5|13725.5|13733.5|13722.5|147
1650286800000|2022-04-18 13:00:00|13734.5|13723.5|13740.5|13728.5|13740.5|13729.5|13732.5|13721.5|272
1650287100000|2022-04-18 13:05:00|13741.5|13729.5|13742.5|13731.5|13744.5|13733.5|13738.5|13727.5|154
1650287400000|2022-04-18 13:10:00|13743.5|13730.5|13739.5|13728.5|13743.5|13731.5|13738.5|13727.5|166
1650287700000|2022-04-18 13:15:00|13740.5|13729.5|13738.5|13726.5|13743.5|13732.5|13735.5|13724.5|97
1650288000000|2022-04-18 13:20:00|13737.5|13725.5|13740.5|13727.5|13740.5|13728.5|13737.5|13725.5|31
1650288300000|2022-04-18 13:25:00|13739.5|13726.5|13743.5|13730.5|13744.5|13733.5|13732.5|13721.5|171
1650288600000|2022-04-18 13:30:00|13742.5|13731.5|13749.5|13737.5|13758.5|13747.5|13742.5|13730.5|633
1650288900000|2022-04-18 13:35:00|13748.5|13738.5|13748.5|13736.5|13758.5|13746.5|13745.5|13733.5|516
1650289200000|2022-04-18 13:40:00|13747.5|13735.5|13749.5|13737.5|13753.5|13742.5|13742.5|13730.5|253
1650289500000|2022-04-18 13:45:00|13748.5|13736.5|13748.5|13737.5|13749.5|13738.5|13741.5|13729.5|128
1650289800000|2022-04-18 13:50:00|13749.5|13738.5|13742.5|13730.5|13750.5|13739.5|13735.5|13723.5|254
1650290100000|2022-04-18 13:55:00|13743.5|13729.5|13740.5|13729.5|13743.5|13729.5|13735.5|13723.5|222
1650290400000|2022-04-18 14:00:00|13741.5|13728.5|13752.5|13740.5|13753.5|13741.5|13733.5|13721.5|412
1650290700000|2022-04-18 14:05:00|13751.5|13741.5|13743.5|13731.5|13753.5|13741.5|13743.5|13731.5|361
1650291000000|2022-04-18 14:10:00|13744.5|13732.5|13757.5|13746.5|13758.5|13746.5|13737.5|13725.5|225
1650291300000|2022-04-18 14:15:00|13758.5|13747.5|13764.5|13752.5|13769.5|13758.5|13755.5|13744.5|474
1650291600000|2022-04-18 14:20:00|13763.5|13751.5|13778.5|13767.5|13778.5|13767.5|13759.5|13748.5|248
1650291900000|2022-04-18 14:25:00|13779.5|13768.5|13776.5|13765.5|13781.5|13770.5|13774.5|13762.5|357
1650292200000|2022-04-18 14:30:00|13778.5|13766.5|13775.5|13763.5|13779.5|13767.5|13770.5|13759.5|206
1650292500000|2022-04-18 14:35:00|13776.5|13764.5|13781.5|13770.5|13782.5|13770.5|13771.5|13760.5|348
1650292800000|2022-04-18 14:40:00|13782.5|13771.5|13783.5|13772.5|13786.5|13775.5|13780.5|13769.5|307
1650293100000|2022-04-18 14:45:00|13784.5|13773.5|13781.5|13770.5|13786.5|13774.5|13780.5|13768.5|245
1650293400000|2022-04-18 14:50:00|13782.5|13771.5|13775.5|13764.5|13783.5|13772.5|13775.5|13763.5|195
1650293700000|2022-04-18 14:55:00|13774.5|13763.5|13778.5|13767.5|13779.5|13768.5|13773.5|13761.5|215
1650294000000|2022-04-18 15:00:00|13777.5|13766.5|13781.5|13770.5|13783.5|13771.5|13775.5|13763.5|207
1650294300000|2022-04-18 15:05:00|13782.5|13771.5|13782.5|13770.5|13786.5|13774.5|13781.5|13769.5|389
1650294600000|2022-04-18 15:10:00|13781.5|13769.5|13783.5|13772.5|13783.5|13772.5|13777.5|13766.5|123
1650294900000|2022-04-18 15:15:00|13782.5|13771.5|13779.5|13768.5|13782.5|13771.5|13776.5|13765.5|169
1650295200000|2022-04-18 15:20:00|13780.5|13766.5|13769.5|13758.5|13780.5|13766.5|13769.5|13758.5|186
1650295500000|2022-04-18 15:25:00|13768.5|13757.5|13771.5|13760.5|13774.5|13763.5|13767.5|13755.5|253
1650295800000|2022-04-18 15:30:00|13772.5|13759.5|13769.5|13758.5|13774.5|13763.5|13764.5|13753.5|178
1650296100000|2022-04-18 15:35:00|13768.5|13755.5|13768.5|13757.5|13770.5|13759.5|13766.5|13755.5|182
1650296400000|2022-04-18 15:40:00|13767.5|13756.5|13770.5|13758.5|13770.5|13759.5|13764.5|13753.5|243
1650296700000|2022-04-18 15:45:00|13769.5|13757.5|13762.5|13751.5|13770.5|13758.5|13761.5|13750.5|174
1650297000000|2022-04-18 15:50:00|13763.5|13750.5|13770.5|13758.5|13770.5|13758.5|13761.5|13750.5|159
1650297300000|2022-04-18 15:55:00|13769.5|13760.5|13771.5|13760.5|13772.5|13761.5|13768.5|13757.5|163
1650297600000|2022-04-18 16:00:00|13773.5|13762.5|13776.5|13765.5|13776.5|13765.5|13771.5|13759.5|245
1650297900000|2022-04-18 16:05:00|13777.5|13766.5|13778.5|13767.5|13782.5|13771.5|13773.5|13762.5|364
1650298200000|2022-04-18 16:10:00|13779.5|13766.5|13764.5|13753.5|13779.5|13766.5|13764.5|13753.5|170
1650298500000|2022-04-18 16:15:00|13763.5|13752.5|13759.5|13747.5|13766.5|13754.5|13758.5|13747.5|219
1650298800000|2022-04-18 16:20:00|13760.5|13748.5|13762.5|13751.5|13762.5|13751.5|13756.5|13744.5|186
1650299100000|2022-04-18 16:25:00|13760.5|13749.5|13761.5|13750.5|13761.5|13750.5|13758.5|13747.5|170
1650299400000|2022-04-18 16:30:00|13762.5|13751.5|13761.5|13750.5|13763.5|13751.5|13759.5|13748.5|109
1650299700000|2022-04-18 16:35:00|13762.5|13751.5|13764.5|13752.5|13765.5|13754.5|13761.5|13750.5|201
1650300000000|2022-04-18 16:40:00|13763.5|13753.5|13768.5|13756.5|13768.5|13756.5|13760.5|13749.5|121
1650300300000|2022-04-18 16:45:00|13767.5|13757.5|13770.5|13758.5|13770.5|13759.5|13767.5|13755.5|145
1650300600000|2022-04-18 16:50:00|13771.5|13759.5|13775.5|13763.5|13779.5|13768.5|13771.5|13759.5|284
1650300900000|2022-04-18 16:55:00|13774.5|13762.5|13777.5|13766.5|13779.5|13768.5|13773.5|13762.5|90
1650301200000|2022-04-18 17:00:00|13775.5|13765.5|13776.5|13764.5|13777.5|13765.5|13772.5|13761.5|173
1650301500000|2022-04-18 17:05:00|13775.5|13765.5|13783.5|13772.5|13783.5|13772.5|13775.5|13764.5|146
1650301800000|2022-04-18 17:10:00|13782.5|13771.5|13781.5|13770.5|13786.5|13775.5|13781.5|13770.5|154
1650302100000|2022-04-18 17:15:00|13780.5|13769.5|13776.5|13764.5|13780.5|13769.5|13775.5|13763.5|218
1650302400000|2022-04-18 17:20:00|13775.5|13765.5|13779.5|13767.5|13781.5|13769.5|13775.5|13765.5|143
1650302700000|2022-04-18 17:25:00|13778.5|13766.5|13781.5|13769.5|13781.5|13769.5|13776.5|13765.5|129
1650303000000|2022-04-18 17:30:00|13780.5|13768.5|13793.5|13781.5|13793.5|13781.5|13780.5|13768.5|238
1650303300000|2022-04-18 17:35:00|13792.5|13782.5|13801.5|13789.5|13801.5|13789.5|13792.5|13781.5|159
1650303600000|2022-04-18 17:40:00|13802.5|13790.5|13800.5|13788.5|13803.5|13791.5|13797.5|13786.5|137
1650303900000|2022-04-18 17:45:00|13799.5|13787.5|13801.5|13789.5|13801.5|13790.5|13792.5|13780.5|232
1650304200000|2022-04-18 17:50:00|13800.5|13788.5|13802.5|13790.5|13803.5|13791.5|13797.5|13786.5|160
1650304500000|2022-04-18 17:55:00|13801.5|13791.5|13801.5|13789.5|13807.5|13795.5|13799.5|13787.5|301
1650304800000|2022-04-18 18:00:00|13802.5|13788.5|13800.5|13788.5|13803.5|13792.5|13798.5|13787.5|241
1650305100000|2022-04-18 18:05:00|13799.5|13787.5|13796.5|13784.5|13800.5|13788.5|13794.5|13782.5|158
1650305400000|2022-04-18 18:10:00|13795.5|13783.5|13792.5|13781.5|13796.5|13785.5|13791.5|13780.5|145
1650305700000|2022-04-18 18:15:00|13793.5|13782.5|13785.5|13772.5|13797.5|13786.5|13781.5|13769.5|650
1650306000000|2022-04-18 18:20:00|13784.5|13773.5|13796.5|13785.5|13796.5|13785.5|13784.5|13772.5|187
1650306300000|2022-04-18 18:25:00|13797.5|13786.5|13793.5|13781.5|13799.5|13788.5|13789.5|13777.5|293
1650306600000|2022-04-18 18:30:00|13794.5|13782.5|13795.5|13784.5|13796.5|13785.5|13792.5|13780.5|213
1650306900000|2022-04-18 18:35:00|13796.5|13785.5|13797.5|13786.5|13801.5|13790.5|13795.5|13784.5|232
1650307200000|2022-04-18 18:40:00|13796.5|13785.5|13792.5|13782.5|13799.5|13788.5|13792.5|13780.5|157
1650307500000|2022-04-18 18:45:00|13791.5|13781.5|13789|13779|13791.5|13781.5|13783.5|13773.5|315
1650307800000|2022-04-18 18:50:00|13788|13778|13790|13780|13793|13783|13788|13778|173
1650308100000|2022-04-18 18:55:00|13789.5|13779.5|13784.5|13774.5|13791|13781|13784|13774|332
1650308400000|2022-04-18 19:00:00|13785|13775|13776|13766|13787|13777|13776|13766|236
1650308700000|2022-04-18 19:05:00|13777|13767|13777.5|13767.5|13781|13771|13776|13766|444
1650309000000|2022-04-18 19:10:00|13778|13768|13778.5|13768.5|13782|13772|13775|13765|377
1650309300000|2022-04-18 19:15:00|13778|13768|13775|13765|13781|13771|13772.5|13762.5|317
1650309600000|2022-04-18 19:20:00|13774.5|13764.5|13773|13763|13780|13770|13771.5|13761.5|398
1650309900000|2022-04-18 19:25:00|13772.5|13762.5|13774.5|13764.5|13775.5|13765.5|13771.5|13761.5|380
1650310200000|2022-04-18 19:30:00|13774|13764|13766|13756|13774.5|13764.5|13764|13754|392
1650310500000|2022-04-18 19:35:00|13764.5|13754.5|13762|13752|13766|13756|13761|13751|93
1650310800000|2022-04-18 19:40:00|13761.5|13751.5|13761|13751|13766|13756|13759|13749|211
1650311100000|2022-04-18 19:45:00|13760.5|13750.5|13753.5|13743.5|13760.5|13750.5|13752|13742|277
1650311400000|2022-04-18 19:50:00|13753|13743|13760|13750|13761.5|13751.5|13750|13740|163
1650311700000|2022-04-18 19:55:00|13759.5|13749.5|13769|13759|13769|13759|13758.5|13748.5|209
1650312000000|2022-04-18 20:00:00|13770|13760|13781|13771|13781|13771|13769.5|13759.5|146
1650312300000|2022-04-18 20:05:00|13780.5|13770.5|13782.5|13772.5|13785|13775|13778.5|13768.5|132
1650312600000|2022-04-18 20:10:00|13783|13773|13784|13774|13785|13775|13782|13772|45
1650312900000|2022-04-18 20:15:00|13784.5|13774.5|13786.5|13776.5|13788|13778|13784.5|13774.5|77
1650313200000|2022-04-18 20:20:00|13787|13777|13786.5|13776.5|13788|13778|13786.5|13776.5|8
1650313500000|2022-04-18 20:25:00|13785.5|13775.5|13783.5|13773.5|13785.5|13775.5|13782|13772|44
1650313800000|2022-04-18 20:30:00|13783|13773|13782.5|13772.5|13783.5|13773.5|13782|13772|8
1650314100000|2022-04-18 20:35:00|13783|13773|13783.5|13773.5|13783.5|13773.5|13783|13773|3
1650314400000|2022-04-18 20:40:00|13784.5|13774.5|13784|13774|13784.5|13774.5|13784|13774|19
1650314700000|2022-04-18 20:45:00|13783.5|13773.5|13786.5|13776.5|13786.5|13776.5|13783.5|13773.5|27
1650315000000|2022-04-18 20:50:00|13786|13776|13786.5|13776.5|13786.5|13776.5|13786|13776|5
1650315300000|2022-04-18 20:55:00|13786|13776|13788.5|13778.5|13788.5|13778.5|13785.5|13775.5|91
1650315600000|2022-04-18 21:00:00|13789|13779|13789.5|13779.5|13790|13780|13788.5|13778.5|8
1650315900000|2022-04-18 21:05:00|13789|13779|13789|13779|13789|13779|13788.5|13778.5|1
1650316200000|2022-04-18 21:10:00|13788.5|13778.5|13790.5|13780.5|13793|13783|13788.5|13778.5|10
1650316500000|2022-04-18 21:15:00|13787.7|13763.7|13786.8|13762.8|13787.8|13763.8|13786.5|13762.5|0
1650316800000|2022-04-18 21:20:00|13786.7|13762.7|13788.7|13764.7|13788.7|13764.7|13786.7|13762.7|0
1650317100000|2022-04-18 21:25:00|13788.6|13764.6|13786.8|13762.8|13788.6|13764.6|13786.8|13762.8|0
1650317400000|2022-04-18 21:30:00|13786.9|13762.9|13786.9|13762.9|13786.9|13762.9|13786.6|13762.6|0
1650317700000|2022-04-18 21:35:00|13787.2|13763.2|13788.5|13764.5|13788.5|13764.5|13787|13763|0
1650318000000|2022-04-18 21:40:00|13788.7|13764.7|13789.3|13765.3|13789.5|13765.5|13788.3|13764.3|0
1650318300000|2022-04-18 21:45:00|13789.5|13765.5|13788.7|13764.7|13789.9|13765.9|13788.7|13764.7|0
1650318600000|2022-04-18 21:50:00|13789.4|13765.4|13789.9|13765.9|13790.8|13766.8|13788.7|13764.7|0
1650318900000|2022-04-18 21:55:00|13789.5|13765.5|13789.6|13765.6|13791|13767|13789.5|13765.5|0
1650319200000|2022-04-18 22:00:00|13785.8|13761.8|13789.2|13765.2|13791.4|13767.4|13784.9|13760.9|0
1650319500000|2022-04-18 22:05:00|13789.9|13765.9|13784.2|13760.2|13789.9|13765.9|13784.2|13760.2|0
1650319800000|2022-04-18 22:10:00|13783.6|13759.6|13787.4|13763.4|13788|13764|13783|13759|0
1650320100000|2022-04-18 22:15:00|13787.7|13763.7|13785.5|13761.5|13789.2|13765.2|13784.2|13760.2|0
1650320400000|2022-04-18 22:20:00|13786.1|13762.1|13789.2|13765.2|13789.2|13765.2|13785.5|13761.5|0
1650320700000|2022-04-18 22:25:00|13789.9|13765.9|13791.1|13767.1|13791.8|13767.8|13789.2|13765.2|0
1650321000000|2022-04-18 22:30:00|13791.8|13767.8|13794.9|13770.9|13797.4|13773.4|13791.1|13767.1|0
1650321300000|2022-04-18 22:35:00|13794.3|13770.3|13792.9|13768.9|13796.8|13772.8|13792.4|13768.4|0
1650321600000|2022-04-18 22:40:00|13792.6|13768.6|13791.7|13767.7|13794.2|13770.2|13791|13767|0
1650321900000|2022-04-18 22:45:00|13791|13767|13791.7|13767.7|13792.3|13768.3|13790.4|13766.4|0
1650322200000|2022-04-18 22:50:00|13792.3|13768.3|13790.4|13766.4|13792.3|13768.3|13790.4|13766.4|0
1650322500000|2022-04-18 22:55:00|13791|13767|13788.5|13764.5|13791|13767|13788.5|13764.5|0
1650322800000|2022-04-18 23:00:00|13789.8|13765.8|13793.5|13769.5|13794.8|13770.8|13789.1|13765.1|0
1650323100000|2022-04-18 23:05:00|13793.2|13769.2|13791|13767|13793.5|13769.5|13790.4|13766.4|0
1650323400000|2022-04-18 23:10:00|13791.6|13767.6|13789.7|13765.7|13791.6|13767.6|13788.8|13764.8|0
1650323700000|2022-04-18 23:15:00|13789.4|13765.4|13790.2|13766.2|13793.4|13769.4|13789.1|13765.1|0
1650324000000|2022-04-18 23:20:00|13790.9|13766.9|13789.8|13765.8|13791.8|13767.8|13788.6|13764.6|0
1650324300000|2022-04-18 23:25:00|13789.5|13765.5|13786.7|13762.7|13789.8|13765.8|13786.7|13762.7|0
1650324600000|2022-04-18 23:30:00|13787.3|13763.3|13787.3|13763.3|13787.3|13763.3|13785.5|13761.5|0
1650324900000|2022-04-18 23:35:00|13788|13764|13786.7|13762.7|13788|13764|13784.8|13760.8|0
1650325200000|2022-04-18 23:40:00|13787|13763|13788.6|13764.6|13788.6|13764.6|13787|13763|0
1650325500000|2022-04-18 23:45:00|13789.8|13765.8|13802.1|13778.1|13806.5|13782.5|13789.5|13765.5|0
1650325800000|2022-04-18 23:50:00|13802.7|13778.7|13812.2|13788.2|13815.3|13791.3|13801.4|13777.4|0
1650326100000|2022-04-18 23:55:00|13812.8|13788.8|13816|13792|13816.5|13792.5|13812.8|13788.8|0
1650326400000|2022-04-19 00:00:00|13816.6|13792.6|13814.7|13790.7|13816.6|13792.6|13810.9|13786.9|0
1650326700000|2022-04-19 00:05:00|13815|13791|13815.6|13791.6|13819.4|13795.4|13814.4|13790.4|0
1650327000000|2022-04-19 00:10:00|13816.3|13792.3|13818.5|13794.5|13820.4|13796.4|13815|13791|0
1650327300000|2022-04-19 00:15:00|13817.9|13793.9|13810.7|13786.7|13819.1|13795.1|13809.5|13785.5|0
1650327600000|2022-04-19 00:20:00|13811|13787|13809.9|13785.9|13814.7|13790.7|13808.2|13784.2|0
1650327900000|2022-04-19 00:25:00|13810.1|13786.1|13804.1|13780.1|13814.4|13790.4|13803.8|13779.8|0
1650328200000|2022-04-19 00:30:00|13804.4|13780.4|13803.8|13779.8|13805.6|13781.6|13798.8|13774.8|0
1650328500000|2022-04-19 00:35:00|13803.4|13779.4|13799.1|13775.1|13803.8|13779.8|13799.1|13775.1|0
1650328800000|2022-04-19 00:40:00|13799.4|13775.4|13786|13762|13799.4|13775.4|13786|13762|0
1650329100000|2022-04-19 00:45:00|13785.1|13761.1|13766.4|13742.4|13786|13762|13765.9|13741.9|0
1650329400000|2022-04-19 00:50:00|13766.6|13742.6|13771.9|13747.9|13772.4|13748.4|13757.6|13733.6|0
1650329700000|2022-04-19 00:55:00|13771.8|13747.8|13784.9|13760.9|13785.9|13761.9|13769.9|13745.9|0
1650330000000|2022-04-19 01:00:00|13784.6|13760.6|13758|13748|13794.5|13784.5|13749|13739|3038
1650330300000|2022-04-19 01:05:00|13757.5|13747.5|13774.5|13764.5|13774.5|13764.5|13748|13738|1287
1650330600000|2022-04-19 01:10:00|13773.5|13763.5|13773.5|13763.5|13783|13773|13767.5|13757.5|1388
1650330900000|2022-04-19 01:15:00|13774|13764|13760.5|13750.5|13783|13773|13751|13741|2006
1650331200000|2022-04-19 01:20:00|13760|13750|13754|13744|13760|13750|13721|13711|2955
1650331500000|2022-04-19 01:25:00|13754.5|13744.5|13771.5|13761.5|13772.5|13762.5|13744|13734|1879
1650331800000|2022-04-19 01:30:00|13771|13761|13843|13833|13887|13877|13768.5|13758.5|21681
1650332100000|2022-04-19 01:35:00|13843.5|13833.5|13845.5|13835.5|13855|13845|13817.5|13807.5|7362
1650332400000|2022-04-19 01:40:00|13845|13835|13770.5|13760.5|13845|13835|13759|13749|12090
1650332700000|2022-04-19 01:45:00|13771|13761|13785.5|13775.5|13795.5|13785.5|13757.5|13747.5|7730
1650333000000|2022-04-19 01:50:00|13787.5|13777.5|13762.5|13752.5|13792.5|13782.5|13744.5|13734.5|6045
1650333300000|2022-04-19 01:55:00|13760.5|13750.5|13725.5|13715.5|13763.5|13753.5|13724.5|13714.5|3340
1650333600000|2022-04-19 02:00:00|13726.5|13716.5|13751.5|13741.5|13756.5|13746.5|13717.5|13707.5|4297
1650333900000|2022-04-19 02:05:00|13753.5|13743.5|13746.5|13736.5|13756.5|13746.5|13736.5|13726.5|2951
1650334200000|2022-04-19 02:10:00|13747.5|13737.5|13740.5|13730.5|13765.5|13755.5|13735.5|13725.5|2344
1650334500000|2022-04-19 02:15:00|13739.5|13729.5|13770.5|13760.5|13772.5|13762.5|13729.5|13719.5|2617
1650334800000|2022-04-19 02:20:00|13768.5|13758.5|13759.5|13749.5|13771.5|13761.5|13755.5|13745.5|2154
1650335100000|2022-04-19 02:25:00|13761.5|13751.5|13741.5|13731.5|13761.5|13751.5|13725.5|13715.5|2435
1650335400000|2022-04-19 02:30:00|13740.5|13730.5|13730.5|13720.5|13745.5|13735.5|13723.5|13713.5|2789
1650335700000|2022-04-19 02:35:00|13728.5|13718.5|13746.5|13736.5|13752.5|13742.5|13728.5|13718.5|2622
1650336000000|2022-04-19 02:40:00|13744.5|13734.5|13740.5|13730.5|13749.5|13739.5|13734.5|13724.5|1916
1650336300000|2022-04-19 02:45:00|13742.5|13732.5|13751.5|13741.5|13758.5|13748.5|13739.5|13729.5|1801
1650336600000|2022-04-19 02:50:00|13750.5|13740.5|13748.5|13738.5|13775.5|13765.5|13748.5|13738.5|2669
1650336900000|2022-04-19 02:55:00|13746.5|13736.5|13717.5|13707.5|13747.5|13737.5|13711.5|13701.5|3060
1650337200000|2022-04-19 03:00:00|13718.5|13708.5|13714.5|13704.5|13726.5|13716.5|13698.5|13688.5|2311
1650337500000|2022-04-19 03:05:00|13713.5|13703.5|13699.5|13689.5|13718.5|13708.5|13697.5|13687.5|1830
1650337800000|2022-04-19 03:10:00|13698.5|13688.5|13731.5|13721.5|13741.5|13731.5|13693.5|13683.5|3351
1650338100000|2022-04-19 03:15:00|13728.5|13718.5|13729.5|13719.5|13737.5|13727.5|13720.5|13710.5|1524
1650338400000|2022-04-19 03:20:00|13728.5|13718.5|13752.5|13742.5|13765.5|13755.5|13723.5|13713.5|2292
1650338700000|2022-04-19 03:25:00|13753.5|13743.5|13739.5|13729.5|13759.5|13749.5|13739.5|13729.5|1994
1650339000000|2022-04-19 03:30:00|13740.5|13730.5|13745.5|13735.5|13753.5|13743.5|13739.5|13729.5|1118
1650339300000|2022-04-19 03:35:00|13748.5|13738.5|13753.5|13743.5|13762.5|13752.5|13747.5|13737.5|589
1650339600000|2022-04-19 03:40:00|13754.5|13744.5|13763.5|13753.5|13766.5|13756.5|13754.5|13744.5|595
1650339900000|2022-04-19 03:45:00|13761.5|13751.5|13756.5|13746.5|13762.5|13752.5|13754.5|13744.5|304
1650340200000|2022-04-19 03:50:00|13758.5|13748.5|13748.5|13738.5|13758.5|13748.5|13748.5|13738.5|297
1650340500000|2022-04-19 03:55:00|13747.5|13737.5|13749.5|13739.5|13749.5|13739.5|13745.5|13735.5|153
1650340800000|2022-04-19 04:00:00|13748.5|13738.5|13750.5|13740.5|13751.5|13741.5|13746.5|13736.5|75
1650341100000|2022-04-19 04:05:00|13749.5|13739.5|13751.5|13741.5|13752.5|13742.5|13749.5|13739.5|73
1650341400000|2022-04-19 04:10:00|13752.5|13742.5|13754.5|13744.5|13754.5|13744.5|13751.5|13741.5|85
1650341700000|2022-04-19 04:15:00|13753.5|13743.5|13751.5|13741.5|13755.5|13745.5|13750.5|13740.5|115
1650342000000|2022-04-19 04:20:00|13752.5|13742.5|13754.5|13744.5|13754.5|13744.5|13751.5|13741.5|91
1650342300000|2022-04-19 04:25:00|13755.5|13745.5|13756.5|13746.5|13757.5|13747.5|13755.5|13745.5|196
1650342600000|2022-04-19 04:30:00|13757.5|13747.5|13754.5|13744.5|13757.5|13747.5|13752.5|13742.5|92
1650342900000|2022-04-19 04:35:00|13755.5|13745.5|13749.5|13739.5|13755.5|13745.5|13748.5|13738.5|94
1650343200000|2022-04-19 04:40:00|13748.5|13738.5|13749.5|13739.5|13750.5|13740.5|13748.5|13738.5|61
1650343500000|2022-04-19 04:45:00|13748.5|13738.5|13746.5|13736.5|13748.5|13738.5|13745.5|13735.5|72
1650343800000|2022-04-19 04:50:00|13745.5|13735.5|13751.5|13741.5|13751.5|13741.5|13745.5|13735.5|107
1650344100000|2022-04-19 04:55:00|13752.5|13742.5|13751.5|13741.5|13755.5|13745.5|13751.5|13741.5|228
1650344400000|2022-04-19 05:00:00|13752.5|13742.5|13753.5|13743.5|13765.5|13755.5|13747.5|13737.5|4934
1650344700000|2022-04-19 05:05:00|13754.5|13744.5|13730.5|13720.5|13756.5|13746.5|13728.5|13718.5|1878
1650345000000|2022-04-19 05:10:00|13731.5|13721.5|13725.5|13715.5|13739.5|13729.5|13721.5|13711.5|1430
1650345300000|2022-04-19 05:15:00|13723.5|13713.5|13734.5|13724.5|13737.5|13727.5|13717.5|13707.5|1727
1650345600000|2022-04-19 05:20:00|13733.5|13723.5|13723.5|13713.5|13742.5|13732.5|13722.5|13712.5|1792
1650345900000|2022-04-19 05:25:00|13724.5|13714.5|13730.5|13720.5|13751.5|13741.5|13724.5|13714.5|3452
1650346200000|2022-04-19 05:30:00|13728.5|13718.5|13699.5|13689.5|13732.5|13722.5|13697.5|13687.5|2936
1650346500000|2022-04-19 05:35:00|13700.5|13690.5|13694.5|13684.5|13701.5|13691.5|13686.5|13676.5|4778
1650346800000|2022-04-19 05:40:00|13695.5|13685.5|13651.5|13641.5|13695.5|13685.5|13649.5|13639.5|5190
1650347100000|2022-04-19 05:45:00|13650.5|13640.5|13632.5|13622.5|13662.5|13652.5|13632.5|13622.5|4525
1650347400000|2022-04-19 05:50:00|13633.5|13623.5|13654.5|13644.5|13658.5|13648.5|13629.5|13619.5|3249
1650347700000|2022-04-19 05:55:00|13656.5|13646.5|13650.5|13640.5|13663.5|13653.5|13638.5|13628.5|1897
1650348000000|2022-04-19 06:00:00|13651.5|13641.5|13629.5|13619.5|13653.5|13643.5|13624.5|13614.5|2774
1650348300000|2022-04-19 06:05:00|13630.5|13620.5|13630.5|13620.5|13637.5|13627.5|13600.5|13590.5|4662
1650348600000|2022-04-19 06:10:00|13629.5|13619.5|13646.5|13636.5|13649.5|13639.5|13629.5|13619.5|2498
1650348900000|2022-04-19 06:15:00|13647.5|13637.5|13647.5|13637.5|13658.5|13648.5|13642.5|13632.5|2256
1650349200000|2022-04-19 06:20:00|13648.5|13638.5|13653.5|13643.5|13663.5|13653.5|13640.5|13630.5|2735
1650349500000|2022-04-19 06:25:00|13652.5|13642.5|13636.5|13626.5|13655.5|13645.5|13632.5|13622.5|1981
1650349800000|2022-04-19 06:30:00|13635.5|13625.5|13641.5|13631.5|13645.5|13635.5|13622.5|13612.5|2999
1650350100000|2022-04-19 06:35:00|13642.5|13632.5|13640.5|13630.5|13645.5|13635.5|13627.5|13617.5|2229
1650350400000|2022-04-19 06:40:00|13639.5|13629.5|13660.5|13650.5|13661.5|13651.5|13638.5|13628.5|2367
1650350700000|2022-04-19 06:45:00|13661.5|13651.5|13684.5|13674.5|13693.5|13683.5|13655.5|13645.5|5325
1650351000000|2022-04-19 06:50:00|13683.5|13673.5|13700.5|13690.5|13703.5|13693.5|13683.5|13673.5|3887
1650351300000|2022-04-19 06:55:00|13702.5|13692.5|13704.5|13694.5|13707.5|13697.5|13696.5|13686.5|7050
1650351600000|2022-04-19 07:00:00|13705.5|13693.5|13689.5|13678.5|13706.5|13695.5|13683.5|13672.5|1400
1650351900000|2022-04-19 07:05:00|13688.5|13677.5|13684.5|13672.5|13691.5|13680.5|13681.5|13670.5|1124
1650352200000|2022-04-19 07:10:00|13683.5|13673.5|13676.5|13664.5|13684.5|13673.5|13669.5|13658.5|917
1650352500000|2022-04-19 07:15:00|13675.5|13665.5|13677.5|13665.5|13680.5|13668.5|13672.5|13661.5|517
1650352800000|2022-04-19 07:20:00|13676.5|13664.5|13672.5|13661.5|13681.5|13670.5|13672.5|13661.5|304
1650353100000|2022-04-19 07:25:00|13677.5|13666.5|13669.5|13657.5|13679.5|13668.5|13666.5|13655.5|781
1650353400000|2022-04-19 07:30:00|13670.5|13658.5|13665.5|13654.5|13670.5|13659.5|13662.5|13651.5|503
1650353700000|2022-04-19 07:35:00|13666.5|13655.5|13658.5|13647.5|13666.5|13655.5|13651.5|13640.5|908
1650354000000|2022-04-19 07:40:00|13657.5|13645.5|13659.5|13648.5|13661.5|13650.5|13655.5|13643.5|709
1650354300000|2022-04-19 07:45:00|13660.5|13647.5|13662.5|13651.5|13664.5|13652.5|13658.5|13647.5|1022
1650354600000|2022-04-19 07:50:00|13661.5|13650.5|13663.5|13651.5|13665.5|13654.5|13660.5|13649.5|560
1650354900000|2022-04-19 07:55:00|13662.5|13652.5|13667.5|13656.5|13673.5|13661.5|13662.5|13651.5|1562
1650355200000|2022-04-19 08:00:00|13666|13655|13660|13649|13667|13655|13657|13645|1424
1650355500000|2022-04-19 08:05:00|13661|13648|13667|13655|13668|13657|13658|13647|1662
1650355800000|2022-04-19 08:10:00|13666|13656|13659|13648|13668|13657|13659|13647|847
1650356100000|2022-04-19 08:15:00|13660|13649|13655|13644|13662|13651|13655|13643|1510
1650356400000|2022-04-19 08:20:00|13656|13645|13658|13647|13660|13649|13655|13644|1145
1650356700000|2022-04-19 08:25:00|13659|13646|13657|13644|13660|13648|13655|13643|1572
1650357000000|2022-04-19 08:30:00|13660.8|13636.8|13662.6|13638.6|13668.6|13644.6|13655.3|13631.3|0
1650357300000|2022-04-19 08:35:00|13662.8|13638.8|13662.3|13638.3|13672.7|13648.7|13657.6|13633.6|251
1650357600000|2022-04-19 08:40:00|13662.1|13638.1|13657.3|13633.3|13670.5|13646.5|13654.9|13630.9|0
1650357900000|2022-04-19 08:45:00|13657.6|13633.6|13620.3|13596.3|13657.6|13633.6|13615|13591|0
1650358200000|2022-04-19 08:50:00|13620.5|13596.5|13621.6|13597.6|13627.1|13603.1|13615.3|13591.3|0
1650358500000|2022-04-19 08:55:00|13621.2|13597.2|13625.2|13601.2|13627.2|13603.2|13618|13594|0
1650358800000|2022-04-19 09:00:00|13624.8|13600.8|13639|13628|13651|13639|13624.8|13600.8|504
1650359100000|2022-04-19 09:05:00|13640|13629|13641|13630|13643|13631|13639|13629|126
1650359400000|2022-04-19 09:10:00|13640|13629|13638|13626|13643|13631|13637|13625|288
1650359700000|2022-04-19 09:15:00|13636|13625|13641|13630|13646|13635|13633|13621|709
1650360000000|2022-04-19 09:20:00|13642|13629|13641|13630|13647|13636|13640|13629|257
1650360300000|2022-04-19 09:25:00|13642|13629|13640|13629|13642|13631|13637|13625|255
1650360600000|2022-04-19 09:30:00|13639|13628|13638|13627|13640|13628|13635|13624|181
1650360900000|2022-04-19 09:35:00|13639|13628|13636|13624|13642|13631|13633|13622|386
1650361200000|2022-04-19 09:40:00|13635|13623|13637|13626|13637|13626|13634|13623|109
1650361500000|2022-04-19 09:45:00|13638|13627|13640|13629|13641|13629|13637|13626|70
1650361800000|2022-04-19 09:50:00|13639|13628|13633|13622|13639|13629|13632|13621|144
1650362100000|2022-04-19 09:55:00|13634|13623|13639|13628|13640|13629|13634|13623|110
1650362400000|2022-04-19 10:00:00|13638|13627|13642|13631|13644|13633|13638|13627|136
1650362700000|2022-04-19 10:05:00|13641|13630|13641|13630|13642|13631|13639|13628|127
1650363000000|2022-04-19 10:10:00|13642|13629|13640|13629|13643|13631|13639|13628|147
1650363300000|2022-04-19 10:15:00|13641|13630|13643|13632|13645|13633|13640|13629|137
1650363600000|2022-04-19 10:20:00|13642|13631|13646|13635|13646|13635|13642|13631|50
1650363900000|2022-04-19 10:25:00|13645|13634|13641|13630|13645|13635|13641|13630|95
1650364200000|2022-04-19 10:30:00|13640|13629|13644|13632|13644|13633|13640|13629|58
1650364500000|2022-04-19 10:35:00|13645|13633|13647|13636|13648|13637|13645|13633|71
1650364800000|2022-04-19 10:40:00|13648|13635|13649|13637|13650|13639|13645|13634|136
1650365100000|2022-04-19 10:45:00|13648|13636|13647|13636|13648|13637|13643|13632|93
1650365400000|2022-04-19 10:50:00|13646|13635|13650|13639|13650|13639|13646|13635|66
1650365700000|2022-04-19 10:55:00|13649|13638|13649|13637|13650|13639|13647|13636|32
1650366000000|2022-04-19 11:00:00|13650|13638|13659|13647|13659|13648|13647|13635|143
1650366300000|2022-04-19 11:05:00|13658|13648|13658|13647|13659|13648|13655|13644|92
1650366600000|2022-04-19 11:10:00|13657|13646|13652|13640|13657|13646|13649|13637|69
1650366900000|2022-04-19 11:15:00|13653|13641|13651|13639|13656|13645|13651|13639|84
1650367200000|2022-04-19 11:20:00|13650|13638|13652|13641|13653|13642|13648|13637|16
1650367500000|2022-04-19 11:25:00|13653|13643|13652|13641|13654|13643|13651|13640|64
1650367800000|2022-04-19 11:30:00|13653|13642|13651|13640|13653|13642|13650|13638|103
1650368100000|2022-04-19 11:35:00|13650|13639|13659|13648|13659|13648|13650|13638|318
1650368400000|2022-04-19 11:40:00|13658|13647|13656|13645|13661|13650|13655|13644|217
1650368700000|2022-04-19 11:45:00|13657|13644|13658|13646|13659|13647|13656|13644|105
1650369000000|2022-04-19 11:50:00|13657|13645|13657|13646|13659|13647|13656|13644|78
1650369300000|2022-04-19 11:55:00|13658|13647|13654|13643|13658|13647|13653|13642|35
1650369600000|2022-04-19 12:00:00|13653|13642|13658|13647|13659|13648|13652|13641|50
1650369900000|2022-04-19 12:05:00|13659|13648|13656|13645|13660|13649|13653|13642|147
1650370200000|2022-04-19 12:10:00|13655|13644|13654|13643|13656|13645|13653|13642|23
1650370500000|2022-04-19 12:15:00|13655|13642|13651|13640|13655|13643|13650|13639|15
1650370800000|2022-04-19 12:20:00|13652|13639|13647|13636|13652|13639|13644|13633|181
1650371100000|2022-04-19 12:25:00|13646|13635|13650|13639|13650|13639|13644|13633|87
1650371400000|2022-04-19 12:30:00|13649|13638|13653|13641|13653|13641|13648|13636|100
1650371700000|2022-04-19 12:35:00|13654|13642|13651|13640|13655|13643|13648|13636|123
1650372000000|2022-04-19 12:40:00|13650|13639|13644|13633|13651|13639|13644|13633|83
1650372300000|2022-04-19 12:45:00|13643|13632|13641|13630|13645|13633|13640|13629|138
1650372600000|2022-04-19 12:50:00|13642|13631|13643|13632|13644|13633|13641|13630|124
1650372900000|2022-04-19 12:55:00|13642|13631|13636|13625|13642|13631|13636|13625|121
1650373200000|2022-04-19 13:00:00|13637|13626|13635|13624|13643|13631|13635|13624|283
1650373500000|2022-04-19 13:05:00|13636|13625|13632|13621|13637|13626|13628|13617|324
1650373800000|2022-04-19 13:10:00|13631|13620|13624|13613|13631|13620|13622|13610|252
1650374100000|2022-04-19 13:15:00|13625|13614|13624|13613|13627|13615|13622|13611|120
1650374400000|2022-04-19 13:20:00|13623|13612|13630|13619|13630|13619|13623|13611|44
1650374700000|2022-04-19 13:25:00|13631|13620|13627|13616|13632|13620|13623|13611|131
1650375000000|2022-04-19 13:30:00|13628|13617|13627|13616|13633|13622|13615|13604|888
1650375300000|2022-04-19 13:35:00|13628|13615|13605|13593|13628|13617|13604|13593|946
1650375600000|2022-04-19 13:40:00|13604|13594|13623|13612|13630|13619|13604|13593|503
1650375900000|2022-04-19 13:45:00|13622|13611|13626|13615|13632|13621|13615|13604|509
1650376200000|2022-04-19 13:50:00|13627|13616|13632|13621|13636|13625|13619|13607|330
1650376500000|2022-04-19 13:55:00|13633|13620|13627|13616|13635|13624|13626|13615|807
1650376800000|2022-04-19 14:00:00|13628|13617|13634|13622|13636|13625|13615|13604|854
1650377100000|2022-04-19 14:05:00|13633|13623|13646|13635|13646|13635|13631|13620|214
1650377400000|2022-04-19 14:10:00|13645|13634|13648|13636|13653|13641|13645|13633|349
1650377700000|2022-04-19 14:15:00|13647|13637|13652|13641|13656|13644|13645|13634|455
1650378000000|2022-04-19 14:20:00|13653|13642|13664|13653|13665|13654|13652|13640|525
1650378300000|2022-04-19 14:25:00|13663|13652|13663|13652|13667|13656|13659|13648|231
1650378600000|2022-04-19 14:30:00|13664|13653|13665|13654|13666|13654|13661|13650|319
1650378900000|2022-04-19 14:35:00|13666|13653|13671|13660|13673|13662|13664|13653|391
1650379200000|2022-04-19 14:40:00|13670|13659|13666|13655|13671|13660|13664|13653|167
1650379500000|2022-04-19 14:45:00|13667|13656|13667|13656|13672|13661|13667|13656|259
1650379800000|2022-04-19 14:50:00|13668|13657|13667|13655|13671|13660|13666|13655|173
1650380100000|2022-04-19 14:55:00|13666|13656|13667|13656|13669|13658|13664|13653|277
1650380400000|2022-04-19 15:00:00|13666|13655|13664|13653|13667|13656|13657|13646|524
1650380700000|2022-04-19 15:05:00|13665|13654|13670|13658|13672|13661|13665|13654|182
1650381000000|2022-04-19 15:10:00|13669|13657|13670|13659|13670|13659|13667|13656|136
1650381300000|2022-04-19 15:15:00|13669|13658|13669|13657|13674|13663|13666|13655|155
1650381600000|2022-04-19 15:20:00|13670|13658|13672|13661|13674|13663|13668|13656|256
1650381900000|2022-04-19 15:25:00|13673|13660|13669|13658|13673|13661|13667|13656|392
1650382200000|2022-04-19 15:30:00|13670|13659|13671|13660|13675|13664|13669|13659|296
1650382500000|2022-04-19 15:35:00|13673|13661|13674|13663|13674|13663|13664|13653|1071
1650382800000|2022-04-19 15:40:00|13673|13662|13673|13662|13675|13664|13671|13660|221
1650383100000|2022-04-19 15:45:00|13674|13661|13674|13663|13675|13664|13672|13660|83
1650383400000|2022-04-19 15:50:00|13675|13664|13677|13666|13677|13666|13673|13662|340
1650383700000|2022-04-19 15:55:00|13678|13667|13669|13658|13678|13667|13669|13658|132
1650384000000|2022-04-19 16:00:00|13668|13657|13667|13656|13670|13659|13666|13655|202
1650384300000|2022-04-19 16:05:00|13668|13657|13672|13661|13672|13661|13668|13657|188
1650384600000|2022-04-19 16:10:00|13673|13662|13672|13661|13675|13664|13672|13661|124
1650384900000|2022-04-19 16:15:00|13671|13660|13673|13662|13673|13662|13669|13658|100
1650385200000|2022-04-19 16:20:00|13672|13661|13674|13663|13678|13666|13672|13661|256
1650385500000|2022-04-19 16:25:00|13673|13662|13671|13659|13674|13663|13669|13657|60
1650385800000|2022-04-19 16:30:00|13670|13660|13673|13662|13673|13662|13668|13657|39
1650386100000|2022-04-19 16:35:00|13672|13661|13665|13654|13673|13661|13664|13653|125
1650386400000|2022-04-19 16:40:00|13664|13653|13665|13654|13666|13654|13663|13652|91
1650386700000|2022-04-19 16:45:00|13664|13653|13662|13651|13665|13654|13661|13650|160
1650387000000|2022-04-19 16:50:00|13663|13650|13667|13656|13667|13656|13662|13650|118
1650387300000|2022-04-19 16:55:00|13666|13655|13665|13653|13666|13655|13662|13651|103
1650387600000|2022-04-19 17:00:00|13664|13654|13666|13655|13667|13656|13663|13652|106
1650387900000|2022-04-19 17:05:00|13665|13654|13665|13654|13667|13656|13665|13653|119
1650388200000|2022-04-19 17:10:00|13666|13655|13667|13656|13668|13657|13664|13653|168
1650388500000|2022-04-19 17:15:00|13666|13655|13666|13655|13667|13656|13664|13653|137
1650388800000|2022-04-19 17:20:00|13665|13654|13663|13652|13665|13655|13661|13650|155
1650389100000|2022-04-19 17:25:00|13662|13651|13655|13644|13663|13652|13654|13643|292
1650389400000|2022-04-19 17:30:00|13656|13645|13660|13649|13661|13650|13656|13645|244
1650389700000|2022-04-19 17:35:00|13659|13648|13661|13650|13661|13650|13659|13648|43
1650390000000|2022-04-19 17:40:00|13660|13649|13656|13644|13661|13650|13655|13644|163
1650390300000|2022-04-19 17:45:00|13655|13645|13661|13650|13661|13650|13652|13640|344
1650390600000|2022-04-19 17:50:00|13662|13651|13665|13654|13667|13656|13662|13651|224
1650390900000|2022-04-19 17:55:00|13664|13653|13661|13650|13665|13654|13661|13650|243
1650391200000|2022-04-19 18:00:00|13660|13649|13656|13645|13661|13650|13655|13643|318
1650391500000|2022-04-19 18:05:00|13657|13644|13657|13646|13660|13648|13656|13644|214
1650391800000|2022-04-19 18:10:00|13656|13645|13652|13641|13656|13645|13649|13638|203
1650392100000|2022-04-19 18:15:00|13651|13640|13648|13637|13651|13640|13648|13636|140
1650392400000|2022-04-19 18:20:00|13649|13636|13650|13639|13651|13639|13647|13635|134
1650392700000|2022-04-19 18:25:00|13649|13638|13657|13646|13657|13646|13648|13637|172
1650393000000|2022-04-19 18:30:00|13658|13647|13659|13648|13661|13650|13657|13645|225
1650393300000|2022-04-19 18:35:00|13660|13649|13668|13656|13669|13658|13660|13649|310
1650393600000|2022-04-19 18:40:00|13667|13657|13664.5|13654.5|13668|13657|13664|13653|103
1650393900000|2022-04-19 18:45:00|13665|13655|13660.5|13650.5|13666|13656|13660.5|13650.5|110
1650394200000|2022-04-19 18:50:00|13660|13650|13658|13648|13663.5|13653.5|13657.5|13647.5|119
1650394500000|2022-04-19 18:55:00|13658.5|13648.5|13662.5|13652.5|13662.5|13652.5|13658|13648|124
1650394800000|2022-04-19 19:00:00|13663.5|13653.5|13660|13650|13664.5|13654.5|13659.5|13649.5|103
1650395100000|2022-04-19 19:05:00|13659.5|13649.5|13663|13653|13664|13654|13659.5|13649.5|146
1650395400000|2022-04-19 19:10:00|13663.5|13653.5|13671.5|13661.5|13671.5|13661.5|13662.5|13652.5|127
1650395700000|2022-04-19 19:15:00|13670.5|13660.5|13671.5|13661.5|13673.5|13663.5|13670.5|13660.5|175
1650396000000|2022-04-19 19:20:00|13670.5|13660.5|13670|13660|13672.5|13662.5|13668.5|13658.5|250
1650396300000|2022-04-19 19:25:00|13669.5|13659.5|13668.5|13658.5|13672|13662|13668.5|13658.5|210
1650396600000|2022-04-19 19:30:00|13667.5|13657.5|13672.5|13662.5|13675.5|13665.5|13666.5|13656.5|163
1650396900000|2022-04-19 19:35:00|13674.5|13664.5|13677.5|13667.5|13680|13670|13672.5|13662.5|223
1650397200000|2022-04-19 19:40:00|13677|13667|13676.5|13666.5|13677|13667|13673.5|13663.5|266
1650397500000|2022-04-19 19:45:00|13677|13667|13681.5|13671.5|13682|13672|13674.5|13664.5|359
1650397800000|2022-04-19 19:50:00|13682|13672|13684.5|13674.5|13691.5|13681.5|13682|13672|306
1650398100000|2022-04-19 19:55:00|13683.5|13673.5|13688|13678|13689.5|13679.5|13677|13667|477
1650398400000|2022-04-19 20:00:00|13687.5|13677.5|13674|13664|13687.5|13677.5|13674|13664|374
1650398700000|2022-04-19 20:05:00|13674.5|13664.5|13677|13667|13677|13667|13674|13664|116
1650399000000|2022-04-19 20:10:00|13676.5|13666.5|13670.5|13660.5|13678|13668|13670|13660|134
1650399300000|2022-04-19 20:15:00|13670|13660|13672.5|13662.5|13673.5|13663.5|13670|13660|89
1650399600000|2022-04-19 20:20:00|13673.5|13663.5|13673|13663|13673.5|13663.5|13672|13662|13
1650399900000|2022-04-19 20:25:00|13672.5|13662.5|13672|13662|13672.5|13662.5|13672|13662|9
1650400200000|2022-04-19 20:30:00|13671.5|13661.5|13673|13663|13673.5|13663.5|13671|13661|29
1650400500000|2022-04-19 20:35:00|13673.5|13663.5|13673|13663|13674.5|13664.5|13672.5|13662.5|9
1650400800000|2022-04-19 20:40:00|13672.5|13662.5|13673.5|13663.5|13674|13664|13672.5|13662.5|15
1650401100000|2022-04-19 20:45:00|13674|13664|13671|13661|13674|13664|13671|13661|34
1650401400000|2022-04-19 20:50:00|13670.5|13660.5|13673.5|13663.5|13674|13664|13670.5|13660.5|105
1650401700000|2022-04-19 20:55:00|13674|13664|13672.5|13662.5|13674.5|13664.5|13670|13660|117
1650402000000|2022-04-19 21:00:00|13672|13662|13675|13665|13675.5|13665.5|13672|13662|10
1650402300000|2022-04-19 21:05:00|13676.5|13666.5|13675|13665|13676.5|13666.5|13675|13665|1
1650402600000|2022-04-19 21:10:00|13674|13664|13672|13662|13674|13664|13672|13662|7
1650402900000|2022-04-19 21:15:00|13678.1|13654.1|13676.2|13652.2|13679|13655|13676.2|13652.2|0
1650403200000|2022-04-19 21:20:00|13676.1|13652.1|13677.5|13653.5|13677.8|13653.8|13676|13652|0
1650403500000|2022-04-19 21:25:00|13677.6|13653.6|13676.7|13652.7|13677.6|13653.6|13675.7|13651.7|0
1650403800000|2022-04-19 21:30:00|13676.9|13652.9|13675.8|13651.8|13676.9|13652.9|13674.4|13650.4|0
1650404100000|2022-04-19 21:35:00|13676.2|13652.2|13677.1|13653.1|13677.1|13653.1|13675.7|13651.7|0
1650404400000|2022-04-19 21:40:00|13676.7|13652.7|13675.9|13651.9|13676.9|13652.9|13675|13651|0
1650404700000|2022-04-19 21:45:00|13676.5|13652.5|13676.8|13652.8|13676.9|13652.9|13676.5|13652.5|0
1650405000000|2022-04-19 21:50:00|13676.9|13652.9|13676.2|13652.2|13676.9|13652.9|13675.9|13651.9|0
1650405300000|2022-04-19 21:55:00|13675.7|13651.7|13675.8|13651.8|13677.6|13653.6|13675.7|13651.7|0
1650405600000|2022-04-19 22:00:00|13677.2|13653.2|13675.6|13651.6|13679.3|13655.3|13673.5|13649.5|0
1650405900000|2022-04-19 22:05:00|13676.3|13652.3|13683|13659|13683.7|13659.7|13675|13651|0
1650406200000|2022-04-19 22:10:00|13683.3|13659.3|13717.3|13693.3|13718|13694|13681.8|13657.8|0
1650406500000|2022-04-19 22:15:00|13717.6|13693.6|13721|13697|13722.2|13698.2|13717.3|13693.3|0
1650406800000|2022-04-19 22:20:00|13721.6|13697.6|13719.8|13695.8|13721.6|13697.6|13717.3|13693.3|0
1650407100000|2022-04-19 22:25:00|13720.4|13696.4|13720.5|13696.5|13721.6|13697.6|13717.4|13693.4|0
1650407400000|2022-04-19 22:30:00|13720.8|13696.8|13726.7|13702.7|13726.7|13702.7|13720.5|13696.5|0
1650407700000|2022-04-19 22:35:00|13726.1|13702.1|13729.8|13705.8|13731.7|13707.7|13726.1|13702.1|0
1650408000000|2022-04-19 22:40:00|13729.5|13705.5|13726.6|13702.6|13729.7|13705.7|13726|13702|0
1650408300000|2022-04-19 22:45:00|13726.9|13702.9|13725.4|13701.4|13727.9|13703.9|13725.4|13701.4|0
1650408600000|2022-04-19 22:50:00|13724.8|13700.8|13724.2|13700.2|13726|13702|13722.9|13698.9|0
1650408900000|2022-04-19 22:55:00|13724.5|13700.5|13722.9|13698.9|13726|13702|13721|13697|0
1650409200000|2022-04-19 23:00:00|13723.5|13699.5|13719.5|13695.5|13724.1|13700.1|13715.5|13691.5|0
1650409500000|2022-04-19 23:05:00|13720.1|13696.1|13718.7|13694.7|13720.6|13696.6|13717.5|13693.5|0
1650409800000|2022-04-19 23:10:00|13719|13695|13718.7|13694.7|13720|13696|13716.9|13692.9|0
1650410100000|2022-04-19 23:15:00|13718.1|13694.1|13719.4|13695.4|13720|13696|13717.5|13693.5|0
1650410400000|2022-04-19 23:20:00|13719.7|13695.7|13720|13696|13722.4|13698.4|13719.4|13695.4|0
1650410700000|2022-04-19 23:25:00|13720.3|13696.3|13713.9|13689.9|13720.6|13696.6|13713.5|13689.5|0
1650411000000|2022-04-19 23:30:00|13713.7|13689.7|13712.5|13688.5|13716.4|13692.4|13712.5|13688.5|0
1650411300000|2022-04-19 23:35:00|13712.8|13688.8|13717.8|13693.8|13717.8|13693.8|13710.7|13686.7|0
1650411600000|2022-04-19 23:40:00|13718.1|13694.1|13723.7|13699.7|13723.7|13699.7|13718.1|13694.1|0
1650411900000|2022-04-19 23:45:00|13723.4|13699.4|13720.6|13696.6|13725.6|13701.6|13720|13696|0
1650412200000|2022-04-19 23:50:00|13720.9|13696.9|13723.1|13699.1|13724.9|13700.9|13720|13696|0
1650412500000|2022-04-19 23:55:00|13723.7|13699.7|13723.1|13699.1|13724.9|13700.9|13720.6|13696.6|0
1650412800000|2022-04-20 00:00:00|13722.5|13698.5|13715.9|13691.9|13724.9|13700.9|13712.8|13688.8|0
1650413100000|2022-04-20 00:05:00|13715.6|13691.6|13713.9|13689.9|13717.7|13693.7|13711.6|13687.6|0
1650413400000|2022-04-20 00:10:00|13714.6|13690.6|13717|13693|13718.3|13694.3|13713.3|13689.3|0
1650413700000|2022-04-20 00:15:00|13716.4|13692.4|13714.7|13690.7|13721.3|13697.3|13712.2|13688.2|0
1650414000000|2022-04-20 00:20:00|13715.1|13691.1|13720.4|13696.4|13720.5|13696.5|13714.4|13690.4|0
1650414300000|2022-04-20 00:25:00|13720.2|13696.2|13724.8|13700.8|13728.1|13704.1|13719.9|13695.9|0
1650414600000|2022-04-20 00:30:00|13724.7|13700.7|13728.4|13704.4|13731.5|13707.5|13722.3|13698.3|0
1650414900000|2022-04-20 00:35:00|13728.6|13704.6|13718.5|13694.5|13730.9|13706.9|13710.7|13686.7|0
1650415200000|2022-04-20 00:40:00|13718.8|13694.8|13712.1|13688.1|13718.8|13694.8|13712.1|13688.1|0
1650415500000|2022-04-20 00:45:00|13712.4|13688.4|13689.4|13665.4|13712.4|13688.4|13689.1|13665.1|0
1650415800000|2022-04-20 00:50:00|13689.2|13665.2|13691.8|13667.8|13694.2|13670.2|13686.3|13662.3|0
1650416100000|2022-04-20 00:55:00|13692.1|13668.1|13693.6|13669.6|13696.6|13672.6|13691.5|13667.5|0
1650416400000|2022-04-20 01:00:00|13692.7|13668.7|13704|13694|13710|13700|13688.5|13668.4|2215
1650416700000|2022-04-20 01:05:00|13704.5|13694.5|13701|13691|13706|13696|13691|13681|854
1650417000000|2022-04-20 01:10:00|13700.5|13690.5|13700.5|13690.5|13706.5|13696.5|13694|13684|742
1650417300000|2022-04-20 01:15:00|13700|13690|13663.5|13653.5|13702.5|13692.5|13637.5|13627.5|3161
1650417600000|2022-04-20 01:20:00|13662.5|13652.5|13670.5|13660.5|13688|13678|13653.5|13643.5|1828
1650417900000|2022-04-20 01:25:00|13669.5|13659.5|13704|13694|13712.5|13702.5|13656|13646|4371
1650418200000|2022-04-20 01:30:00|13702.5|13692.5|13577.5|13567.5|13712|13702|13575.5|13565.5|22007
1650418500000|2022-04-20 01:35:00|13576|13566|13566|13556|13585|13575|13545|13535|11109
1650418800000|2022-04-20 01:40:00|13565.5|13555.5|13529|13519|13565.5|13555.5|13528.5|13518.5|7435
1650419100000|2022-04-20 01:45:00|13528|13518|13500|13490|13533|13523|13485|13475|9182
1650419400000|2022-04-20 01:50:00|13501|13491|13502|13492|13530|13520|13498|13488|4904
1650419700000|2022-04-20 01:55:00|13503|13493|13496|13486|13518|13508|13490|13480|5145
1650420000000|2022-04-20 02:00:00|13495|13485|13483|13473|13520|13510|13468|13458|6460
1650420300000|2022-04-20 02:05:00|13484|13474|13547|13537|13553|13543|13477|13467|4618
1650420600000|2022-04-20 02:10:00|13548|13538|13548|13538|13578|13568|13541|13531|5701
1650420900000|2022-04-20 02:15:00|13549|13539|13538|13528|13561|13551|13535|13525|2780
1650421200000|2022-04-20 02:20:00|13537|13527|13536|13526|13546|13536|13525|13515|2678
1650421500000|2022-04-20 02:25:00|13537|13527|13540|13530|13572|13562|13528|13518|2784
1650421800000|2022-04-20 02:30:00|13541|13531|13554|13544|13563|13553|13517|13507|2829
1650422100000|2022-04-20 02:35:00|13552|13542|13609|13599|13609|13599|13547|13537|4664
1650422400000|2022-04-20 02:40:00|13607|13597|13588|13578|13617|13607|13580|13570|2999
1650422700000|2022-04-20 02:45:00|13587|13577|13611|13601|13619|13609|13577|13567|2830
1650423000000|2022-04-20 02:50:00|13612|13602|13597|13587|13615|13605|13582|13572|1854
1650423300000|2022-04-20 02:55:00|13598|13588|13645|13635|13654|13644|13588|13578|5253
1650423600000|2022-04-20 03:00:00|13644|13634|13645|13635|13671|13661|13634|13624|5804
1650423900000|2022-04-20 03:05:00|13646|13636|13681|13671|13681|13671|13645|13635|2662
1650424200000|2022-04-20 03:10:00|13680|13670|13668|13658|13696|13686|13648|13638|3595
1650424500000|2022-04-20 03:15:00|13669|13659|13660|13650|13669|13659|13644|13634|1510
1650424800000|2022-04-20 03:20:00|13659|13649|13667|13657|13669|13659|13651|13641|1705
1650425100000|2022-04-20 03:25:00|13668|13658|13650|13640|13678|13668|13649|13639|1818
1650425400000|2022-04-20 03:30:00|13649|13639|13660|13650|13661|13651|13647|13637|298
1650425700000|2022-04-20 03:35:00|13661|13651|13661|13651|13670|13660|13656|13646|661
1650426000000|2022-04-20 03:40:00|13662|13652|13669|13659|13669|13659|13659|13649|312
1650426300000|2022-04-20 03:45:00|13668|13658|13666|13656|13669|13659|13661|13651|303
1650426600000|2022-04-20 03:50:00|13668|13658|13670|13660|13671|13661|13663|13653|270
1650426900000|2022-04-20 03:55:00|13669|13659|13667|13657|13669|13659|13664|13654|214
1650427200000|2022-04-20 04:00:00|13665|13655|13665|13655|13667|13657|13664|13654|86
1650427500000|2022-04-20 04:05:00|13666|13656|13666|13656|13667|13657|13665|13655|87
1650427800000|2022-04-20 04:10:00|13665|13655|13665|13655|13666|13656|13664|13654|88
1650428100000|2022-04-20 04:15:00|13666|13656|13661|13651|13666|13656|13661|13651|113
1650428400000|2022-04-20 04:20:00|13662|13652|13662|13652|13662|13652|13658|13648|144
1650428700000|2022-04-20 04:25:00|13663|13653|13666|13656|13667|13657|13663|13653|196
1650429000000|2022-04-20 04:30:00|13667|13657|13664|13654|13668|13658|13662|13652|99
1650429300000|2022-04-20 04:35:00|13663|13653|13664|13654|13666|13656|13663|13653|104
1650429600000|2022-04-20 04:40:00|13665|13655|13667|13657|13668|13658|13662|13652|273
1650429900000|2022-04-20 04:45:00|13665|13655|13664|13654|13666|13656|13664|13654|130
1650430200000|2022-04-20 04:50:00|13665|13655|13665|13655|13666|13656|13663|13653|112
1650430500000|2022-04-20 04:55:00|13666|13656|13668|13658|13669|13659|13664|13654|307
1650430800000|2022-04-20 05:00:00|13667|13657|13639|13629|13688|13678|13633|13623|6370
1650431100000|2022-04-20 05:05:00|13641|13631|13624|13614|13651|13641|13622|13612|2223
1650431400000|2022-04-20 05:10:00|13623|13613|13617|13607|13626|13616|13606|13596|2090
1650431700000|2022-04-20 05:15:00|13618|13608|13600|13590|13629|13619|13599|13589|1712
1650432000000|2022-04-20 05:20:00|13601|13591|13585|13575|13602|13592|13583|13573|2753
1650432300000|2022-04-20 05:25:00|13584|13574|13601|13591|13604|13594|13576|13566|1703
1650432600000|2022-04-20 05:30:00|13602|13592|13599|13589|13617|13607|13594|13584|2254
1650432900000|2022-04-20 05:35:00|13598|13588|13605|13595|13616|13606|13588|13578|2561
1650433200000|2022-04-20 05:40:00|13604|13594|13619|13609|13628|13618|13601|13591|2687
1650433500000|2022-04-20 05:45:00|13618|13608|13583|13573|13620|13610|13580|13570|2297
1650433800000|2022-04-20 05:50:00|13585|13575|13538|13528|13587|13577|13535|13525|4280
1650434100000|2022-04-20 05:55:00|13539|13529|13567|13557|13570|13560|13537|13527|2455
1650434400000|2022-04-20 06:00:00|13568|13558|13538|13528|13577|13567|13538|13528|2529
1650434700000|2022-04-20 06:05:00|13539|13529|13533|13523|13549|13539|13526|13516|3231
1650435000000|2022-04-20 06:10:00|13532|13522|13556|13546|13561|13551|13531|13521|3158
1650435300000|2022-04-20 06:15:00|13554|13544|13514|13504|13556|13546|13502|13492|4187
1650435600000|2022-04-20 06:20:00|13512|13502|13529|13519|13536|13526|13512|13502|1751
1650435900000|2022-04-20 06:25:00|13530|13520|13502|13492|13532|13522|13502|13492|2584
1650436200000|2022-04-20 06:30:00|13501|13491|13511|13501|13516|13506|13489|13479|4752
1650436500000|2022-04-20 06:35:00|13510|13500|13525|13515|13526|13516|13506|13496|2129
1650436800000|2022-04-20 06:40:00|13526|13516|13513|13503|13531|13521|13508|13498|3123
1650437100000|2022-04-20 06:45:00|13515|13505|13535|13525|13537|13527|13515|13505|4420
1650437400000|2022-04-20 06:50:00|13536|13526|13542|13532|13546|13536|13529|13519|4898
1650437700000|2022-04-20 06:55:00|13543|13533|13501|13491|13544|13534|13500|13490|5993
1650438000000|2022-04-20 07:00:00|13502|13490|13510|13499|13534|13523|13497|13485|3687
1650438300000|2022-04-20 07:05:00|13511|13500|13511|13500|13519|13508|13507|13496|1975
1650438600000|2022-04-20 07:10:00|13510|13499|13515|13504|13521|13510|13509|13497|1108
1650438900000|2022-04-20 07:15:00|13516|13505|13514|13503|13526|13515|13508|13497|806
1650439200000|2022-04-20 07:20:00|13515|13502|13519|13508|13519|13508|13508|13497|452
1650439500000|2022-04-20 07:25:00|13520|13509|13525|13514|13526|13515|13515|13504|572
1650439800000|2022-04-20 07:30:00|13524|13513|13520|13509|13527|13516|13517|13506|385
1650440100000|2022-04-20 07:35:00|13521|13510|13522|13510|13522|13511|13515|13504|435
1650440400000|2022-04-20 07:40:00|13521|13509|13520|13509|13523|13512|13519|13508|210
1650440700000|2022-04-20 07:45:00|13519|13508|13514|13503|13522|13511|13512|13500|735
1650441000000|2022-04-20 07:50:00|13515|13504|13517|13506|13522|13511|13513|13502|377
1650441300000|2022-04-20 07:55:00|13516|13505|13511|13500|13519|13507|13510|13499|840
1650441600000|2022-04-20 08:00:00|13512|13501|13512|13501|13515|13504|13508|13496|620
1650441900000|2022-04-20 08:05:00|13513|13502|13509|13498|13517|13505|13509|13498|281
1650442200000|2022-04-20 08:10:00|13508|13497|13505|13494|13508|13497|13500|13488|869
1650442500000|2022-04-20 08:15:00|13506|13495|13517|13506|13520|13509|13505|13495|727
1650442800000|2022-04-20 08:20:00|13516|13505|13514|13503|13519|13508|13511|13500|585
1650443100000|2022-04-20 08:25:00|13515|13502|13500|13487|13515|13502|13498|13487|1102
1650443400000|2022-04-20 08:30:00|13508.7|13484.7|13511.4|13487.4|13511.6|13487.6|13499.8|13475.8|0
1650443700000|2022-04-20 08:35:00|13511.6|13487.6|13516.5|13492.5|13524.3|13500.3|13511.4|13487.4|1591
1650444000000|2022-04-20 08:40:00|13516.8|13492.8|13535.7|13511.7|13541.6|13517.6|13516.8|13492.8|0
1650444300000|2022-04-20 08:45:00|13536.6|13512.6|13523.9|13499.9|13536.7|13512.7|13521.8|13497.8|0
1650444600000|2022-04-20 08:50:00|13524.2|13500.2|13528.4|13504.4|13529.3|13505.3|13520.4|13496.4|0
1650444900000|2022-04-20 08:55:00|13526.6|13502.6|13536.3|13512.3|13545.8|13521.8|13522.1|13498.1|0
1650445200000|2022-04-20 09:00:00|13535.4|13511.4|13519|13508|13536.3|13513|13504|13493|439
1650445500000|2022-04-20 09:05:00|13518|13507|13519|13507|13520|13507|13514|13503|168
1650445800000|2022-04-20 09:10:00|13518|13506|13513|13501|13519|13507|13512|13500|64
1650446100000|2022-04-20 09:15:00|13514|13502|13525|13514|13525|13514|13511|13500|156
1650446400000|2022-04-20 09:20:00|13526|13515|13524|13513|13526|13515|13524|13512|55
1650446700000|2022-04-20 09:25:00|13525|13514|13530|13519|13531|13520|13525|13514|96
1650447000000|2022-04-20 09:30:00|13531|13518|13534|13523|13534|13523|13528|13517|86
1650447300000|2022-04-20 09:35:00|13535|13524|13544|13533|13547|13535|13535|13524|443
1650447600000|2022-04-20 09:40:00|13543|13532|13549|13538|13549|13538|13542|13531|207
1650447900000|2022-04-20 09:45:00|13548|13537|13544|13533|13548|13537|13543|13532|96
1650448200000|2022-04-20 09:50:00|13543|13532|13547|13536|13549|13537|13543|13531|108
1650448500000|2022-04-20 09:55:00|13548|13537|13542|13531|13548|13537|13541|13530|75
1650448800000|2022-04-20 10:00:00|13541|13530|13541|13530|13544|13533|13540|13529|105
1650449100000|2022-04-20 10:05:00|13540|13529|13548|13537|13548|13537|13539|13528|113
1650449400000|2022-04-20 10:10:00|13549|13538|13552|13541|13552|13541|13548|13537|117
1650449700000|2022-04-20 10:15:00|13551|13540|13548|13537|13554|13543|13548|13537|250
1650450000000|2022-04-20 10:20:00|13547|13536|13544|13533|13548|13536|13541|13530|288
1650450300000|2022-04-20 10:25:00|13545|13532|13547|13536|13548|13537|13545|13532|35
1650450600000|2022-04-20 10:30:00|13548|13535|13549|13537|13549|13537|13546|13535|59
1650450900000|2022-04-20 10:35:00|13548|13536|13545|13534|13549|13536|13545|13534|65
1650451200000|2022-04-20 10:40:00|13546|13535|13546|13535|13547|13535|13542|13531|114
1650451500000|2022-04-20 10:45:00|13547|13536|13544|13533|13549|13537|13544|13533|126
1650451800000|2022-04-20 10:50:00|13545|13534|13550|13539|13550|13539|13543|13532|85
1650452100000|2022-04-20 10:55:00|13549|13538|13548|13536|13549|13538|13547|13535|59
1650452400000|2022-04-20 11:00:00|13547|13537|13545|13533|13548|13537|13543|13532|50
1650452700000|2022-04-20 11:05:00|13544|13532|13537|13526|13545|13533|13536|13525|133
1650453000000|2022-04-20 11:10:00|13536|13525|13535|13523|13537|13525|13534|13522|56
1650453300000|2022-04-20 11:15:00|13536|13524|13537|13526|13538|13526|13534|13523|41
1650453600000|2022-04-20 11:20:00|13538|13525|13536|13525|13538|13527|13536|13524|43
1650453900000|2022-04-20 11:25:00|13537|13524|13536|13525|13537|13525|13535|13523|61
1650454200000|2022-04-20 11:30:00|13535|13524|13540|13528|13541|13530|13535|13524|115
1650454500000|2022-04-20 11:35:00|13541|13529|13545|13534|13545|13534|13540|13529|75
1650454800000|2022-04-20 11:40:00|13546|13535|13549|13538|13552|13541|13545|13534|234
1650455100000|2022-04-20 11:45:00|13550|13539|13552|13541|13553|13541|13548|13537|121
1650455400000|2022-04-20 11:50:00|13553|13542|13554|13543|13561|13550|13552|13540|288
1650455700000|2022-04-20 11:55:00|13555|13544|13560|13549|13563|13552|13554|13543|219
1650456000000|2022-04-20 12:00:00|13559|13547|13567|13555|13571|13560|13558|13547|1059
1650456300000|2022-04-20 12:05:00|13566|13556|13565|13553|13569|13558|13564|13553|197
1650456600000|2022-04-20 12:10:00|13564|13552|13569|13558|13569|13558|13563|13552|658
1650456900000|2022-04-20 12:15:00|13568|13557|13556|13545|13568|13557|13555|13544|226
1650457200000|2022-04-20 12:20:00|13557|13544|13555|13544|13561|13550|13555|13543|89
1650457500000|2022-04-20 12:25:00|13554|13543|13559|13547|13560|13549|13554|13543|143
1650457800000|2022-04-20 12:30:00|13558|13548|13556|13545|13558|13548|13554|13543|60
1650458100000|2022-04-20 12:35:00|13557|13546|13558|13546|13560|13549|13557|13546|40
1650458400000|2022-04-20 12:40:00|13557|13547|13554|13543|13559|13548|13554|13543|77
1650458700000|2022-04-20 12:45:00|13552|13542|13552|13541|13552|13542|13548|13536|145
1650459000000|2022-04-20 12:50:00|13551|13540|13557|13545|13557|13546|13550|13538|69
1650459300000|2022-04-20 12:55:00|13556|13544|13558|13547|13561|13550|13555|13544|90
1650459600000|2022-04-20 13:00:00|13557|13546|13555|13544|13558|13547|13555|13544|197
1650459900000|2022-04-20 13:05:00|13556|13545|13557|13546|13559|13547|13555|13544|94
1650460200000|2022-04-20 13:10:00|13558|13547|13559|13548|13559|13548|13557|13546|130
1650460500000|2022-04-20 13:15:00|13560|13549|13562|13551|13562|13551|13559|13548|83
1650460800000|2022-04-20 13:20:00|13563|13552|13562|13550|13563|13552|13560|13549|87
1650461100000|2022-04-20 13:25:00|13563|13551|13559|13548|13563|13551|13557|13545|92
1650461400000|2022-04-20 13:30:00|13560|13549|13537|13525|13561|13550|13534|13523|966
1650461700000|2022-04-20 13:35:00|13536|13526|13535|13523|13542|13531|13532|13521|406
1650462000000|2022-04-20 13:40:00|13536|13524|13527|13516|13537|13526|13523|13512|401
1650462300000|2022-04-20 13:45:00|13528|13515|13529|13517|13530|13519|13523|13512|299
1650462600000|2022-04-20 13:50:00|13528|13516|13521|13509|13532|13521|13514|13503|327
1650462900000|2022-04-20 13:55:00|13522|13510|13516|13505|13526|13515|13514|13502|305
1650463200000|2022-04-20 14:00:00|13517|13506|13517|13506|13523|13512|13514|13502|508
1650463500000|2022-04-20 14:05:00|13518|13507|13518|13506|13519|13508|13508|13496|531
1650463800000|2022-04-20 14:10:00|13519|13507|13519|13508|13524|13513|13516|13505|202
1650464100000|2022-04-20 14:15:00|13518|13507|13513|13502|13520|13509|13513|13502|604
1650464400000|2022-04-20 14:20:00|13514|13503|13507|13496|13518|13507|13504|13493|603
1650464700000|2022-04-20 14:25:00|13508|13495|13509|13498|13510|13499|13504|13493|530
1650465000000|2022-04-20 14:30:00|13510|13499|13508|13497|13510|13499|13503|13492|548
1650465300000|2022-04-20 14:35:00|13509|13496|13507|13496|13510|13499|13505|13494|452
1650465600000|2022-04-20 14:40:00|13508|13497|13509|13498|13519|13507|13507|13496|296
1650465900000|2022-04-20 14:45:00|13510|13497|13507|13496|13510|13499|13505|13494|314
1650466200000|2022-04-20 14:50:00|13506|13495|13513|13502|13513|13502|13505|13494|325
1650466500000|2022-04-20 14:55:00|13512|13501|13508|13497|13513|13501|13504|13493|297
1650466800000|2022-04-20 15:00:00|13509|13498|13510|13498|13514|13503|13503|13492|178
1650467100000|2022-04-20 15:05:00|13509|13499|13507|13496|13514|13503|13505|13494|118
1650467400000|2022-04-20 15:10:00|13506|13495|13505|13494|13507|13495|13499|13488|161
1650467700000|2022-04-20 15:15:00|13504|13493|13496|13485|13505|13493|13495|13484|75
1650468000000|2022-04-20 15:20:00|13497|13484|13495|13484|13500|13489|13495|13484|103
1650468300000|2022-04-20 15:25:00|13494|13483|13496|13485|13498|13487|13491|13480|303
1650468600000|2022-04-20 15:30:00|13498|13486|13499|13487|13504|13492|13496|13485|129
1650468900000|2022-04-20 15:35:00|13500|13488|13507|13496|13510|13498|13499|13488|83
1650469200000|2022-04-20 15:40:00|13508|13497|13512|13501|13513|13502|13507|13496|75
1650469500000|2022-04-20 15:45:00|13513|13500|13505|13493|13513|13502|13502|13490|132
1650469800000|2022-04-20 15:50:00|13506|13495|13504|13493|13509|13498|13497|13486|124
1650470100000|2022-04-20 15:55:00|13505|13494|13505|13493|13508|13497|13503|13492|110
1650470400000|2022-04-20 16:00:00|13506|13494|13505|13493|13508|13497|13502|13491|112
1650470700000|2022-04-20 16:05:00|13504|13492|13503|13492|13508|13496|13500|13489|117
1650471000000|2022-04-20 16:10:00|13504|13493|13500|13488|13506|13495|13499|13488|204
1650471300000|2022-04-20 16:15:00|13501|13489|13496|13485|13503|13492|13494|13483|146
1650471600000|2022-04-20 16:20:00|13494|13484|13494|13483|13494|13485|13490|13479|335
1650471900000|2022-04-20 16:25:00|13493|13482|13493|13482|13494|13483|13490|13479|123
1650472200000|2022-04-20 16:30:00|13495|13484|13501|13489|13502|13491|13493|13481|175
1650472500000|2022-04-20 16:35:00|13500|13490|13503|13492|13507|13496|13500|13490|155
1650472800000|2022-04-20 16:40:00|13502|13491|13507|13496|13507|13496|13500|13488|133
1650473100000|2022-04-20 16:45:00|13508|13497|13508|13497|13510|13499|13506|13495|91
1650473400000|2022-04-20 16:50:00|13509|13498|13510|13499|13515|13504|13508|13497|52
1650473700000|2022-04-20 16:55:00|13509|13498|13506|13495|13510|13499|13506|13495|18
1650474000000|2022-04-20 17:00:00|13507|13496|13518|13507|13518|13507|13505|13494|112
1650474300000|2022-04-20 17:05:00|13519|13506|13511|13499|13520|13509|13508|13497|133
1650474600000|2022-04-20 17:10:00|13510|13498|13516|13505|13519|13508|13509|13497|36
1650474900000|2022-04-20 17:15:00|13515|13504|13512|13500|13519|13507|13509|13498|43
1650475200000|2022-04-20 17:20:00|13511|13499|13518|13506|13519|13507|13511|13499|63
1650475500000|2022-04-20 17:25:00|13517|13507|13515|13504|13517|13507|13513|13502|37
1650475800000|2022-04-20 17:30:00|13516|13503|13513|13502|13516|13505|13511|13499|43
1650476100000|2022-04-20 17:35:00|13514|13503|13516|13504|13517|13506|13514|13502|21
1650476400000|2022-04-20 17:40:00|13515|13503|13520|13509|13522|13510|13514|13503|77
1650476700000|2022-04-20 17:45:00|13519|13508|13516|13505|13523|13512|13516|13505|79
1650477000000|2022-04-20 17:50:00|13515|13504|13517|13506|13517|13506|13512|13501|49
1650477300000|2022-04-20 17:55:00|13516|13505|13515|13504|13517|13505|13513|13502|39
1650477600000|2022-04-20 18:00:00|13514|13503|13518|13506|13523|13511|13514|13502|104
1650477900000|2022-04-20 18:05:00|13517|13505|13515|13504|13520|13509|13514|13503|46
1650478200000|2022-04-20 18:10:00|13514|13503|13516|13504|13518|13507|13514|13503|81
1650478500000|2022-04-20 18:15:00|13515|13505|13506|13495|13518|13507|13506|13495|89
1650478800000|2022-04-20 18:20:00|13505|13494|13505|13494|13507|13495|13503|13491|135
1650479100000|2022-04-20 18:25:00|13506|13496|13503|13492|13508|13497|13503|13492|175
1650479400000|2022-04-20 18:30:00|13502|13491|13505|13494|13508|13497|13502|13491|59
1650479700000|2022-04-20 18:35:00|13504|13493|13500|13489|13504|13494|13499|13488|244
1650480000000|2022-04-20 18:40:00|13499|13488|13500|13490|13503|13492|13498|13487|101
1650480300000|2022-04-20 18:45:00|13499.5|13489.5|13497.5|13487.5|13503.5|13493.5|13494.5|13484.5|219
1650480600000|2022-04-20 18:50:00|13497|13487|13491.5|13481.5|13498.5|13488.5|13491.5|13481.5|53
1650480900000|2022-04-20 18:55:00|13491|13481|13494.5|13484.5|13499|13489|13485.5|13475.5|389
1650481200000|2022-04-20 19:00:00|13494|13484|13499.5|13489.5|13501.5|13491.5|13493.5|13483.5|284
1650481500000|2022-04-20 19:05:00|13499|13489|13497|13487|13499|13489|13494|13484|192
1650481800000|2022-04-20 19:10:00|13497.5|13487.5|13503|13493|13506|13496|13497.5|13487.5|236
1650482100000|2022-04-20 19:15:00|13503.5|13493.5|13504.5|13494.5|13508.5|13498.5|13499.5|13489.5|136
1650482400000|2022-04-20 19:20:00|13504|13494|13505.5|13495.5|13507|13497|13502.5|13492.5|65
1650482700000|2022-04-20 19:25:00|13506|13496|13506.5|13496.5|13513.5|13503.5|13505.5|13495.5|110
1650483000000|2022-04-20 19:30:00|13507|13497|13502.5|13492.5|13508.5|13498.5|13502.5|13492.5|182
1650483300000|2022-04-20 19:35:00|13503|13493|13505|13495|13506.5|13496.5|13499.5|13489.5|127
1650483600000|2022-04-20 19:40:00|13505.5|13495.5|13505|13495|13509|13499|13502.5|13492.5|112
1650483900000|2022-04-20 19:45:00|13505.5|13495.5|13510|13500|13516.5|13506.5|13505|13495|237
1650484200000|2022-04-20 19:50:00|13510.5|13500.5|13507.5|13497.5|13510.5|13500.5|13502.5|13492.5|205
1650484500000|2022-04-20 19:55:00|13508.5|13498.5|13507.5|13497.5|13509.5|13499.5|13500.5|13490.5|213
1650484800000|2022-04-20 20:00:00|13507|13497|13512|13502|13515|13505|13505|13495|98
1650485100000|2022-04-20 20:05:00|13512.5|13502.5|13511.5|13501.5|13517|13507|13505.5|13495.5|79
1650485400000|2022-04-20 20:10:00|13512|13502|13512.5|13502.5|13512.5|13502.5|13509.5|13499.5|47
1650485700000|2022-04-20 20:15:00|13512|13502|13511.5|13501.5|13513|13503|13511|13501|17
1650486000000|2022-04-20 20:20:00|13512.5|13502.5|13509.5|13499.5|13512.5|13502.5|13509|13499|39
1650486300000|2022-04-20 20:25:00|13509|13499|13512|13502|13512.5|13502.5|13508.5|13498.5|20
1650486600000|2022-04-20 20:30:00|13511|13501|13515.5|13505.5|13515.5|13505.5|13511|13501|37
1650486900000|2022-04-20 20:35:00|13516.5|13506.5|13515.5|13505.5|13516.5|13506.5|13514.5|13504.5|21
1650487200000|2022-04-20 20:40:00|13514.5|13504.5|13511|13501|13514.5|13504.5|13510|13500|228
1650487500000|2022-04-20 20:45:00|13510.5|13500.5|13512|13502|13515.5|13505.5|13510.5|13500.5|67
1650487800000|2022-04-20 20:50:00|13511|13501|13510.5|13500.5|13512.5|13502.5|13509.5|13499.5|23
1650488100000|2022-04-20 20:55:00|13511|13501|13513.5|13503.5|13515.5|13505.5|13510.5|13500.5|75
1650488400000|2022-04-20 21:00:00|13514|13504|13515.5|13505.5|13515.5|13505.5|13512|13502|11
1650488700000|2022-04-20 21:05:00|||||||||3
1650489000000|2022-04-20 21:10:00|13512|13502|13511|13501|13512|13502|13507.5|13497.5|34
1650489300000|2022-04-20 21:15:00|13524.9|13500.9|13524|13500|13524.9|13500.9|13521.6|13497.6|0
1650489600000|2022-04-20 21:20:00|13523.8|13499.8|13524.2|13500.2|13524.3|13500.3|13523.6|13499.6|0
1650489900000|2022-04-20 21:25:00|13523.9|13499.9|13524.8|13500.8|13524.8|13500.8|13522.3|13498.3|0
1650490200000|2022-04-20 21:30:00|13525|13501|13527.3|13503.3|13527.3|13503.3|13524.9|13500.9|0
1650490500000|2022-04-20 21:35:00|13527.8|13503.8|13526.8|13502.8|13527.8|13503.8|13526.6|13502.6|0
1650490800000|2022-04-20 21:40:00|13526.9|13502.9|13526.6|13502.6|13526.9|13502.9|13526|13502|0
1650491100000|2022-04-20 21:45:00|13526.2|13502.2|13526.2|13502.2|13526.2|13502.2|13526.2|13502.2|0
1650491400000|2022-04-20 21:50:00|13526.1|13502.1|13525.9|13501.9|13526.4|13502.4|13524.9|13500.9|0
1650491700000|2022-04-20 21:55:00|13526.4|13502.4|13526.3|13502.3|13527|13503|13526.3|13502.3|0
1650492000000|2022-04-20 22:00:00|13523.6|13499.6|13528.2|13504.2|13531.2|13507.2|13523.3|13499.3|0
1650492300000|2022-04-20 22:05:00|13527.9|13503.9|13530.9|13506.9|13533.3|13509.3|13527|13503|0
1650492600000|2022-04-20 22:10:00|13531.5|13507.5|13527.2|13503.2|13532.1|13508.1|13526|13502|0
1650492900000|2022-04-20 22:15:00|13527.8|13503.8|13527.8|13503.8|13531.1|13507.1|13527.8|13503.8|0
1650493200000|2022-04-20 22:20:00|13528.1|13504.1|13530.9|13506.9|13532.1|13508.1|13528.1|13504.1|0
1650493500000|2022-04-20 22:25:00|13530.2|13506.2|13528.4|13504.4|13530.9|13506.9|13528.4|13504.4|0
1650493800000|2022-04-20 22:30:00|13529|13505|13535.4|13511.4|13535.7|13511.7|13528.4|13504.4|0
1650494100000|2022-04-20 22:35:00|13535.1|13511.1|13536.9|13512.9|13537.5|13513.5|13534.5|13510.5|0
1650494400000|2022-04-20 22:40:00|13536.3|13512.3|13525.9|13501.9|13537.3|13513.3|13525.3|13501.3|0
1650494700000|2022-04-20 22:45:00|13525.3|13501.3|13520.5|13496.5|13525.9|13501.9|13516.8|13492.8|0
1650495000000|2022-04-20 22:50:00|13521.1|13497.1|13521.7|13497.7|13525.3|13501.3|13521.1|13497.1|0
1650495300000|2022-04-20 22:55:00|13521.1|13497.1|13519.8|13495.8|13523.5|13499.5|13519.5|13495.5|0
1650495600000|2022-04-20 23:00:00|13519.2|13495.2|13521.1|13497.1|13521.7|13497.7|13519.2|13495.2|0
1650495900000|2022-04-20 23:05:00|13520.5|13496.5|13520.5|13496.5|13522.3|13498.3|13520.5|13496.5|0
1650496200000|2022-04-20 23:10:00|13520.7|13496.7|13518.6|13494.6|13521.7|13497.7|13518|13494|0
1650496500000|2022-04-20 23:15:00|13518.3|13494.3|13521.1|13497.1|13521.1|13497.1|13518|13494|0
1650496800000|2022-04-20 23:20:00|13520.7|13496.7|13519.9|13495.9|13520.8|13496.8|13519|13495|0
1650497100000|2022-04-20 23:25:00|13520.2|13496.2|13522.6|13498.6|13522.6|13498.6|13520.2|13496.2|0
1650497400000|2022-04-20 23:30:00|13523.2|13499.2|13523.2|13499.2|13523.8|13499.8|13521.4|13497.4|0
1650497700000|2022-04-20 23:35:00|13523.8|13499.8|13524.4|13500.4|13525|13501|13522.6|13498.6|0
1650498000000|2022-04-20 23:40:00|13525|13501|13528.1|13504.1|13528.8|13504.8|13524.4|13500.4|0
1650498300000|2022-04-20 23:45:00|13528.8|13504.8|13529.4|13505.4|13529.4|13505.4|13525.7|13501.7|0
1650498600000|2022-04-20 23:50:00|13530|13506|13528.8|13504.8|13531.2|13507.2|13528.1|13504.1|0
1650498900000|2022-04-20 23:55:00|13528.4|13504.4|13525.7|13501.7|13529.4|13505.4|13525.1|13501.1|0
1650499200000|2022-04-21 00:00:00|13525.1|13501.1|13528.8|13504.8|13533.6|13509.6|13525.1|13501.1|0
1650499500000|2022-04-21 00:05:00|13528.4|13504.4|13530.6|13506.6|13533|13509|13528.1|13504.1|0
1650499800000|2022-04-21 00:10:00|13531.2|13507.2|13528.8|13504.8|13531.8|13507.8|13528.8|13504.8|0
1650500100000|2022-04-21 00:15:00|13528.2|13504.2|13532.7|13508.7|13536|13512|13528.2|13504.2|0
1650500400000|2022-04-21 00:20:00|13532.6|13508.6|13528.9|13504.9|13533.6|13509.6|13526.2|13502.2|0
1650500700000|2022-04-21 00:25:00|13529.2|13505.2|13531.1|13507.1|13533.3|13509.3|13529.2|13505.2|0
1650501000000|2022-04-21 00:30:00|13531.2|13507.2|13534.1|13510.1|13535.8|13511.8|13529.3|13505.3|0
1650501300000|2022-04-21 00:35:00|13533.8|13509.8|13529.5|13505.5|13535.5|13511.5|13528|13504|0
1650501600000|2022-04-21 00:40:00|13529.2|13505.2|13534.8|13510.8|13535|13511|13528.3|13504.3|0
1650501900000|2022-04-21 00:45:00|13535.1|13511.1|13529.2|13505.2|13535.4|13511.4|13528.4|13504.4|0
1650502200000|2022-04-21 00:50:00|13529.3|13505.3|13528.9|13504.9|13531|13507|13528.6|13504.6|0
1650502500000|2022-04-21 00:55:00|13529|13505|13548.6|13524.6|13548.9|13524.9|13528|13504|0
1650502800000|2022-04-21 01:00:00|13527.5|13517.5|13527|13517|13545|13535|13519|13509|2092
1650503100000|2022-04-21 01:05:00|13526.5|13516.5|13513|13503|13527.5|13517.5|13512|13502|1481
1650503400000|2022-04-21 01:10:00|13514|13504|13528.5|13518.5|13538.5|13528.5|13514|13504|1014
1650503700000|2022-04-21 01:15:00|13529.5|13519.5|13504.5|13494.5|13531.5|13521.5|13478|13468|2558
1650504000000|2022-04-21 01:20:00|13504|13494|13450|13440|13506|13496|13422.5|13412.5|4218
1650504300000|2022-04-21 01:25:00|13448.5|13438.5|13503.5|13493.5|13517.5|13507.5|13448.5|13438.5|3553
1650504600000|2022-04-21 01:30:00|13501|13491|13539.5|13529.5|13549|13539|13473|13463|23500
1650504900000|2022-04-21 01:35:00|13538.5|13528.5|13538|13528|13560|13550|13513.5|13503.5|8715
1650505200000|2022-04-21 01:40:00|13538.5|13528.5|13596|13586|13597|13587|13520|13510|7310
1650505500000|2022-04-21 01:45:00|13597.5|13587.5|13581.5|13571.5|13607.5|13597.5|13577.5|13567.5|9860
1650505800000|2022-04-21 01:50:00|13580.5|13570.5|13566.5|13556.5|13580.5|13570.5|13562.5|13552.5|4455
1650506100000|2022-04-21 01:55:00|13567.5|13557.5|13547.5|13537.5|13573.5|13563.5|13546.5|13536.5|3848
1650506400000|2022-04-21 02:00:00|13549.5|13539.5|13545.5|13535.5|13562.5|13552.5|13529.5|13519.5|4426
1650506700000|2022-04-21 02:05:00|13544.5|13534.5|13570.5|13560.5|13578.5|13568.5|13540.5|13530.5|3805
1650507000000|2022-04-21 02:10:00|13569.5|13559.5|13542.5|13532.5|13585.5|13575.5|13537.5|13527.5|4090
1650507300000|2022-04-21 02:15:00|13543.5|13533.5|13522.5|13512.5|13555.5|13545.5|13518.5|13508.5|2481
1650507600000|2022-04-21 02:20:00|13520.5|13510.5|13508.5|13498.5|13521.5|13511.5|13493.5|13483.5|4615
1650507900000|2022-04-21 02:25:00|13509.5|13499.5|13492.5|13482.5|13518.5|13508.5|13483.5|13473.5|4759
1650508200000|2022-04-21 02:30:00|13493.5|13483.5|13526.5|13516.5|13528.5|13518.5|13492.5|13482.5|3615
1650508500000|2022-04-21 02:35:00|13527.5|13517.5|13506.5|13496.5|13535.5|13525.5|13504.5|13494.5|2193
1650508800000|2022-04-21 02:40:00|13507.5|13497.5|13503.5|13493.5|13520.5|13510.5|13496.5|13486.5|2320
1650509100000|2022-04-21 02:45:00|13504.5|13494.5|13505.5|13495.5|13510.5|13500.5|13490.5|13480.5|2479
1650509400000|2022-04-21 02:50:00|13503.5|13493.5|13495.5|13485.5|13507.5|13497.5|13469.5|13459.5|3382
1650509700000|2022-04-21 02:55:00|13494.5|13484.5|13498.5|13488.5|13498.5|13488.5|13466.5|13456.5|4492
1650510000000|2022-04-21 03:00:00|13497.5|13487.5|13466.5|13456.5|13501.5|13491.5|13459.5|13449.5|3665
1650510300000|2022-04-21 03:05:00|13465.5|13455.5|13458.5|13448.5|13479.5|13469.5|13453.5|13443.5|2094
1650510600000|2022-04-21 03:10:00|13459.5|13449.5|13443.5|13433.5|13469.5|13459.5|13443.5|13433.5|2288
1650510900000|2022-04-21 03:15:00|13442.5|13432.5|13423.5|13413.5|13456.5|13446.5|13420.5|13410.5|3886
1650511200000|2022-04-21 03:20:00|13424.5|13414.5|13394.5|13384.5|13425.5|13415.5|13390.5|13380.5|4056
1650511500000|2022-04-21 03:25:00|13393.5|13383.5|13395.5|13385.5|13397.5|13387.5|13370.5|13360.5|4145
1650511800000|2022-04-21 03:30:00|13393.5|13383.5|13401.5|13391.5|13405.5|13395.5|13391.5|13381.5|1250
1650512100000|2022-04-21 03:35:00|13400.5|13390.5|13399.5|13389.5|13410.5|13400.5|13398.5|13388.5|712
1650512400000|2022-04-21 03:40:00|13400.5|13390.5|13407.5|13397.5|13408.5|13398.5|13397.5|13387.5|656
1650512700000|2022-04-21 03:45:00|13408.5|13398.5|13410.5|13400.5|13412.5|13402.5|13404.5|13394.5|217
1650513000000|2022-04-21 03:50:00|13409.5|13399.5|13395.5|13385.5|13410.5|13400.5|13393.5|13383.5|824
1650513300000|2022-04-21 03:55:00|13396.5|13386.5|13402.5|13392.5|13403.5|13393.5|13395.5|13385.5|721
1650513600000|2022-04-21 04:00:00|13400.5|13390.5|13407.5|13397.5|13409.5|13399.5|13400.5|13390.5|219
1650513900000|2022-04-21 04:05:00|13409.5|13399.5|13412.5|13402.5|13413.5|13403.5|13405.5|13395.5|405
1650514200000|2022-04-21 04:10:00|13413.5|13403.5|13410.5|13400.5|13413.5|13403.5|13406.5|13396.5|119
1650514500000|2022-04-21 04:15:00|13411.5|13401.5|13410.5|13400.5|13412.5|13402.5|13409.5|13399.5|125
1650514800000|2022-04-21 04:20:00|13412.5|13402.5|13412.5|13402.5|13414.5|13404.5|13409.5|13399.5|155
1650515100000|2022-04-21 04:25:00|13410.5|13400.5|13411.5|13401.5|13415.5|13405.5|13410.5|13400.5|334
1650515400000|2022-04-21 04:30:00|13412.5|13402.5|13412.5|13402.5|13413.5|13403.5|13410.5|13400.5|111
1650515700000|2022-04-21 04:35:00|13413.5|13403.5|13413.5|13403.5|13413.5|13403.5|13410.5|13400.5|103
1650516000000|2022-04-21 04:40:00|13414.5|13404.5|13412.5|13402.5|13414.5|13404.5|13410.5|13400.5|226
1650516300000|2022-04-21 04:45:00|13414.5|13404.5|13413.5|13403.5|13415.5|13405.5|13411.5|13401.5|104
1650516600000|2022-04-21 04:50:00|13412.5|13402.5|13415.5|13405.5|13415.5|13405.5|13412.5|13402.5|163
1650516900000|2022-04-21 04:55:00|13414.5|13404.5|13409.5|13399.5|13415.5|13405.5|13406.5|13396.5|516
1650517200000|2022-04-21 05:00:00|13408.5|13398.5|13378.5|13368.5|13413.5|13403.5|13371.5|13361.5|5648
1650517500000|2022-04-21 05:05:00|13379.5|13369.5|13436.5|13426.5|13509.5|13499.5|13377.5|13367.5|22947
1650517800000|2022-04-21 05:10:00|13437.5|13427.5|13490.5|13480.5|13490.5|13480.5|13418.5|13408.5|10219
1650518100000|2022-04-21 05:15:00|13491.5|13481.5|13525.5|13515.5|13527.5|13517.5|13491.5|13481.5|11338
1650518400000|2022-04-21 05:20:00|13526.5|13516.5|13496.5|13486.5|13526.5|13516.5|13477.5|13467.5|6625
1650518700000|2022-04-21 05:25:00|13494.5|13484.5|13457.5|13447.5|13495.5|13485.5|13445.5|13435.5|4759
1650519000000|2022-04-21 05:30:00|13455.5|13445.5|13433.5|13423.5|13460.5|13450.5|13413.5|13403.5|6743
1650519300000|2022-04-21 05:35:00|13432.5|13422.5|13432.5|13422.5|13447.5|13437.5|13417.5|13407.5|3789
1650519600000|2022-04-21 05:40:00|13431.5|13421.5|13441.5|13431.5|13454.5|13444.5|13430.5|13420.5|2914
1650519900000|2022-04-21 05:45:00|13440.5|13430.5|13439.5|13429.5|13449.5|13439.5|13429.5|13419.5|2230
1650520200000|2022-04-21 05:50:00|13440.5|13430.5|13420.5|13410.5|13452.5|13442.5|13418.5|13408.5|2710
1650520500000|2022-04-21 05:55:00|13421.5|13411.5|13387.5|13377.5|13426.5|13416.5|13367.5|13357.5|9434
1650520800000|2022-04-21 06:00:00|13386.5|13376.5|13383.5|13373.5|13413.5|13403.5|13374.5|13364.5|4078
1650521100000|2022-04-21 06:05:00|13380.5|13370.5|13398.5|13388.5|13416.5|13406.5|13367.5|13357.5|3574
1650521400000|2022-04-21 06:10:00|13396.5|13386.5|13345.5|13335.5|13398.5|13388.5|13343.5|13333.5|5607
1650521700000|2022-04-21 06:15:00|13344.5|13334.5|13346.5|13336.5|13355.5|13345.5|13309.5|13299.5|8835
1650522000000|2022-04-21 06:20:00|13347.5|13337.5|13351.5|13341.5|13364.5|13354.5|13325.5|13315.5|4399
1650522300000|2022-04-21 06:25:00|13350.5|13340.5|13385.5|13375.5|13385.5|13375.5|13329.5|13319.5|2990
1650522600000|2022-04-21 06:30:00|13387.5|13377.5|13343.5|13333.5|13404.5|13394.5|13341.5|13331.5|5919
1650522900000|2022-04-21 06:35:00|13341.5|13331.5|13326.5|13316.5|13355.5|13345.5|13312.5|13302.5|7727
1650523200000|2022-04-21 06:40:00|13325.5|13315.5|13326.5|13316.5|13337.5|13327.5|13306.5|13296.5|7558
1650523500000|2022-04-21 06:45:00|13328.5|13318.5|13296.5|13286.5|13332.5|13322.5|13280.5|13270.5|7419
1650523800000|2022-04-21 06:50:00|13294.5|13284.5|13324.5|13314.5|13340.5|13330.5|13285.5|13275.5|6451
1650524100000|2022-04-21 06:55:00|13325.5|13315.5|13354.5|13344.5|13374.5|13364.5|13325.5|13315.5|6238
1650524400000|2022-04-21 07:00:00|13357.5|13343.5|13357.5|13346.5|13358.5|13347.5|13341.5|13330.5|2036
1650524700000|2022-04-21 07:05:00|13358.5|13345.5|13374.5|13363.5|13379.5|13368.5|13351.5|13340.5|1798
1650525000000|2022-04-21 07:10:00|13373.5|13362.5|13368.5|13357.5|13374.5|13363.5|13353.5|13342.5|1442
1650525300000|2022-04-21 07:15:00|13367.5|13356.5|13377.5|13366.5|13379.5|13368.5|13367.5|13356.5|1322
1650525600000|2022-04-21 07:20:00|13378.5|13367.5|13383.5|13371.5|13385.5|13373.5|13374.5|13363.5|723
1650525900000|2022-04-21 07:25:00|13384.5|13372.5|13385.5|13374.5|13387.5|13375.5|13377.5|13365.5|1072
1650526200000|2022-04-21 07:30:00|13384.5|13373.5|13383.5|13372.5|13385.5|13374.5|13375.5|13364.5|628
1650526500000|2022-04-21 07:35:00|13384.5|13373.5|13383.5|13372.5|13385.5|13374.5|13379.5|13367.5|586
1650526800000|2022-04-21 07:40:00|13384.5|13371.5|13382.5|13371.5|13386.5|13375.5|13381.5|13369.5|512
1650527100000|2022-04-21 07:45:00|13383.5|13373.5|13376.5|13365.5|13384.5|13373.5|13372.5|13361.5|915
1650527400000|2022-04-21 07:50:00|13375.5|13364.5|13384.5|13373.5|13385.5|13374.5|13375.5|13364.5|699
1650527700000|2022-04-21 07:55:00|13383.5|13372.5|13380.5|13369.5|13388.5|13377.5|13375.5|13364.5|658
1650528000000|2022-04-21 08:00:00|13381.5|13370.5|13378.5|13367.5|13391.5|13379.5|13378.5|13367.5|958
1650528300000|2022-04-21 08:05:00|13379.5|13368.5|13379.5|13367.5|13383.5|13371.5|13374.5|13363.5|744
1650528600000|2022-04-21 08:10:00|13378.5|13366.5|13374.5|13363.5|13379.5|13367.5|13371.5|13360.5|931
1650528900000|2022-04-21 08:15:00|13375.5|13364.5|13368.5|13357.5|13384.5|13373.5|13367.5|13356.5|1584
1650529200000|2022-04-21 08:20:00|13370.5|13356.5|13359.5|13347.5|13372.5|13360.5|13358.5|13347.5|1170
1650529500000|2022-04-21 08:25:00|13360.5|13348.5|13353.5|13340.5|13361.5|13350.5|13349.5|13337.5|3023
1650529800000|2022-04-21 08:30:00|13357.4|13333.4|13356.8|13332.8|13359.4|13335.4|13351.6|13327.6|6
1650530100000|2022-04-21 08:35:00|13356.5|13332.5|13351.6|13327.6|13356.8|13332.8|13347.5|13323.5|1324
1650530400000|2022-04-21 08:40:00|13351.9|13327.9|13349.3|13325.3|13353.4|13329.4|13348.8|13324.8|0
1650530700000|2022-04-21 08:45:00|13349.6|13325.6|13346.1|13322.1|13352.2|13328.2|13344.4|13320.4|0
1650531000000|2022-04-21 08:50:00|13346.4|13322.4|13352.4|13328.4|13360.5|13336.5|13346.1|13322.1|0
1650531300000|2022-04-21 08:55:00|13352.1|13328.1|13356.4|13332.4|13356.7|13332.7|13347.7|13323.7|0
1650531600000|2022-04-21 09:00:00|13365.5|13349.5|13365.5|13353.5|13371.5|13360.5|13360.5|13349.5|743
1650531900000|2022-04-21 09:05:00|13366.5|13354.5|13357.5|13345.5|13368.5|13357.5|13357.5|13345.5|504
1650532200000|2022-04-21 09:10:00|13356.5|13344.5|13352.5|13340.5|13357.5|13346.5|13351.5|13340.5|500
1650532500000|2022-04-21 09:15:00|13353.5|13341.5|13353.5|13341.5|13355.5|13344.5|13349.5|13338.5|339
1650532800000|2022-04-21 09:20:00|13354.5|13342.5|13356.5|13345.5|13357.5|13345.5|13352.5|13341.5|250
1650533100000|2022-04-21 09:25:00|13357.5|13346.5|13358.5|13347.5|13359.5|13348.5|13355.5|13343.5|179
1650533400000|2022-04-21 09:30:00|13359.5|13348.5|13358.5|13347.5|13362.5|13351.5|13357.5|13346.5|196
1650533700000|2022-04-21 09:35:00|13359.5|13348.5|13358.5|13347.5|13359.5|13348.5|13356.5|13345.5|171
1650534000000|2022-04-21 09:40:00|13357.5|13346.5|13359.5|13348.5|13360.5|13349.5|13357.5|13346.5|97
1650534300000|2022-04-21 09:45:00|13360.5|13349.5|13360.5|13349.5|13360.5|13349.5|13357.5|13346.5|137
1650534600000|2022-04-21 09:50:00|13359.5|13348.5|13363.5|13352.5|13363.5|13352.5|13359.5|13348.5|103
1650534900000|2022-04-21 09:55:00|13362.5|13351.5|13359.5|13348.5|13363.5|13352.5|13357.5|13346.5|187
1650535200000|2022-04-21 10:00:00|13360.5|13349.5|13361.5|13350.5|13362.5|13351.5|13359.5|13348.5|86
1650535500000|2022-04-21 10:05:00|13362.5|13351.5|13367.5|13355.5|13371.5|13360.5|13361.5|13350.5|319
1650535800000|2022-04-21 10:10:00|13366.5|13354.5|13364.5|13353.5|13367.5|13355.5|13363.5|13352.5|128
1650536100000|2022-04-21 10:15:00|13365.5|13354.5|13366.5|13355.5|13366.5|13355.5|13362.5|13351.5|40
1650536400000|2022-04-21 10:20:00|13367.5|13356.5|13365.5|13354.5|13367.5|13356.5|13362.5|13351.5|56
1650536700000|2022-04-21 10:25:00|13364.5|13353.5|13366.5|13355.5|13368.5|13357.5|13364.5|13353.5|75
1650537000000|2022-04-21 10:30:00|13367.5|13354.5|13367.5|13356.5|13369.5|13357.5|13365.5|13354.5|63
1650537300000|2022-04-21 10:35:00|13368.5|13357.5|13362.5|13351.5|13368.5|13357.5|13361.5|13350.5|444
1650537600000|2022-04-21 10:40:00|13363.5|13352.5|13366.5|13355.5|13367.5|13356.5|13362.5|13351.5|80
1650537900000|2022-04-21 10:45:00|13367.5|13354.5|13366.5|13354.5|13367.5|13356.5|13365.5|13353.5|9
1650538200000|2022-04-21 10:50:00|13365.5|13353.5|13366.5|13354.5|13366.5|13354.5|13362.5|13350.5|40
1650538500000|2022-04-21 10:55:00|13365.5|13353.5|13365.5|13353.5|13366.5|13353.5|13362.5|13351.5|17
1650538800000|2022-04-21 11:00:00|13366.5|13354.5|13361.5|13349.5|13366.5|13355.5|13361.5|13349.5|49
1650539100000|2022-04-21 11:05:00|13362.5|13350.5|13360.5|13349.5|13362.5|13350.5|13357.5|13346.5|49
1650539400000|2022-04-21 11:10:00|13359.5|13348.5|13363.5|13352.5|13363.5|13352.5|13358.5|13347.5|20
1650539700000|2022-04-21 11:15:00|13364.5|13351.5|13383.5|13371.5|13384.5|13373.5|13362.5|13351.5|2066
1650540000000|2022-04-21 11:20:00|13382.5|13370.5|13385.5|13373.5|13386.5|13375.5|13381.5|13369.5|277
1650540300000|2022-04-21 11:25:00|13386.5|13374.5|13378.5|13367.5|13387.5|13375.5|13378.5|13367.5|252
1650540600000|2022-04-21 11:30:00|13376.5|13366.5|13383.5|13371.5|13385.5|13373.5|13376.5|13364.5|249
1650540900000|2022-04-21 11:35:00|13382.5|13372.5|13383.5|13372.5|13387.5|13376.5|13382.5|13371.5|139
1650541200000|2022-04-21 11:40:00|13382.5|13371.5|13384.5|13373.5|13386.5|13375.5|13382.5|13371.5|102
1650541500000|2022-04-21 11:45:00|13383.5|13372.5|13386.5|13375.5|13387.5|13376.5|13382.5|13370.5|157
1650541800000|2022-04-21 11:50:00|13385.5|13374.5|13388.5|13377.5|13389.5|13378.5|13384.5|13372.5|100
1650542100000|2022-04-21 11:55:00|13387.5|13376.5|13384.5|13372.5|13389.5|13377.5|13383.5|13372.5|34
1650542400000|2022-04-21 12:00:00|13383.5|13373.5|13384.5|13372.5|13386.5|13375.5|13383.5|13372.5|12
1650542700000|2022-04-21 12:05:00|13383.5|13370.5|13383.5|13372.5|13384.5|13373.5|13381.5|13369.5|72
1650543000000|2022-04-21 12:10:00|13384.5|13371.5|13384.5|13372.5|13384.5|13373.5|13381.5|13370.5|8
1650543300000|2022-04-21 12:15:00|13385.5|13373.5|13381.5|13369.5|13385.5|13374.5|13380.5|13368.5|25
1650543600000|2022-04-21 12:20:00|13380.5|13370.5|13379.5|13368.5|13381.5|13370.5|13378.5|13366.5|34
1650543900000|2022-04-21 12:25:00|13378.5|13367.5|13378.5|13366.5|13380.5|13369.5|13377.5|13366.5|15
1650544200000|2022-04-21 12:30:00|13379.5|13367.5|13376.5|13365.5|13379.5|13368.5|13374.5|13363.5|26
1650544500000|2022-04-21 12:35:00|13377.5|13366.5|13379.5|13368.5|13379.5|13368.5|13376.5|13365.5|38
1650544800000|2022-04-21 12:40:00|13380.5|13367.5|13381.5|13369.5|13382.5|13371.5|13379.5|13367.5|28
1650545100000|2022-04-21 12:45:00|13380.5|13370.5|13379.5|13367.5|13382.5|13370.5|13378.5|13367.5|16
1650545400000|2022-04-21 12:50:00|13378.5|13368.5|13379.5|13368.5|13382.5|13371.5|13378.5|13367.5|76
1650545700000|2022-04-21 12:55:00|13380.5|13369.5|13375.5|13364.5|13381.5|13370.5|13375.5|13363.5|182
1650546000000|2022-04-21 13:00:00|13374.5|13362.5|13382.5|13371.5|13383.5|13371.5|13374.5|13362.5|143
1650546300000|2022-04-21 13:05:00|13383.5|13370.5|13386.5|13375.5|13388.5|13376.5|13380.5|13369.5|221
1650546600000|2022-04-21 13:10:00|13387.5|13374.5|13383.5|13372.5|13389.5|13378.5|13383.5|13372.5|192
1650546900000|2022-04-21 13:15:00|13382.5|13371.5|13384.5|13373.5|13386.5|13375.5|13382.5|13371.5|195
1650547200000|2022-04-21 13:20:00|13383.5|13372.5|13373.5|13362.5|13384.5|13373.5|13373.5|13362.5|819
1650547500000|2022-04-21 13:25:00|13374.5|13363.5|13376.5|13365.5|13377.5|13366.5|13369.5|13358.5|409
1650547800000|2022-04-21 13:30:00|13377.5|13366.5|13377.5|13366.5|13388.5|13377.5|13374.5|13362.5|1639
1650548100000|2022-04-21 13:35:00|13378.5|13367.5|13359.5|13347.5|13397.5|13386.5|13358.5|13347.5|2345
1650548400000|2022-04-21 13:40:00|13360.5|13348.5|13363.5|13352.5|13368.5|13357.5|13360.5|13348.5|469
1650548700000|2022-04-21 13:45:00|13364.5|13351.5|13354.5|13343.5|13364.5|13351.5|13348.5|13337.5|870
1650549000000|2022-04-21 13:50:00|13355.5|13344.5|13350.5|13339.5|13363.5|13352.5|13350.5|13339.5|281
1650549300000|2022-04-21 13:55:00|13351.5|13340.5|13338.5|13327.5|13355.5|13344.5|13336.5|13325.5|668
1650549600000|2022-04-21 14:00:00|13339.5|13328.5|13342.5|13331.5|13345.5|13334.5|13335.5|13324.5|545
1650549900000|2022-04-21 14:05:00|13341.5|13330.5|13322.5|13311.5|13341.5|13330.5|13320.5|13309.5|1187
1650550200000|2022-04-21 14:10:00|13323.5|13312.5|13316.5|13305.5|13325.5|13314.5|13311.5|13300.5|843
1650550500000|2022-04-21 14:15:00|13315.5|13304.5|13316.5|13304.5|13326.5|13315.5|13314.5|13303.5|342
1650550800000|2022-04-21 14:20:00|13315.5|13303.5|13318.5|13307.5|13320.5|13308.5|13303.5|13292.5|557
1650551100000|2022-04-21 14:25:00|13317.5|13306.5|13333.5|13322.5|13333.5|13322.5|13312.5|13301.5|595
1650551400000|2022-04-21 14:30:00|13334.5|13321.5|13338.5|13327.5|13340.5|13329.5|13332.5|13321.5|277
1650551700000|2022-04-21 14:35:00|13337.5|13326.5|13332.5|13321.5|13340.5|13329.5|13329.5|13318.5|485
1650552000000|2022-04-21 14:40:00|13331.5|13320.5|13330.5|13319.5|13333.5|13322.5|13322.5|13311.5|461
1650552300000|2022-04-21 14:45:00|13329.5|13318.5|13322.5|13311.5|13331.5|13320.5|13319.5|13308.5|343
1650552600000|2022-04-21 14:50:00|13323.5|13310.5|13324.5|13313.5|13327.5|13315.5|13319.5|13308.5|324
1650552900000|2022-04-21 14:55:00|13325.5|13314.5|13329.5|13318.5|13330.5|13319.5|13322.5|13310.5|336
1650553200000|2022-04-21 15:00:00|13328.5|13317.5|13329.5|13317.5|13331.5|13319.5|13321.5|13310.5|190
1650553500000|2022-04-21 15:05:00|13330.5|13318.5|13326.5|13315.5|13331.5|13320.5|13319.5|13308.5|277
1650553800000|2022-04-21 15:10:00|13325.5|13314.5|13326.5|13315.5|13331.5|13319.5|13321.5|13310.5|400
1650554100000|2022-04-21 15:15:00|13327.5|13314.5|13325.5|13314.5|13328.5|13316.5|13320.5|13309.5|188
1650554400000|2022-04-21 15:20:00|13324.5|13313.5|13318.5|13307.5|13324.5|13314.5|13314.5|13303.5|204
1650554700000|2022-04-21 15:25:00|13319.5|13308.5|13311.5|13300.5|13321.5|13310.5|13309.5|13298.5|208
1650555000000|2022-04-21 15:30:00|13312.5|13301.5|13303.5|13292.5|13313.5|13302.5|13300.5|13289.5|445
1650555300000|2022-04-21 15:35:00|13304.5|13291.5|13302.5|13291.5|13307.5|13296.5|13301.5|13289.5|240
1650555600000|2022-04-21 15:40:00|13303.5|13290.5|13296.5|13285.5|13306.5|13295.5|13296.5|13285.5|431
1650555900000|2022-04-21 15:45:00|13297.5|13286.5|13297.5|13286.5|13297.5|13286.5|13291.5|13280.5|372
1650556200000|2022-04-21 15:50:00|13296.5|13285.5|13295.5|13284.5|13298.5|13287.5|13294.5|13283.5|688
1650556500000|2022-04-21 15:55:00|13294.5|13283.5|13288.5|13277.5|13294.5|13283.5|13286.5|13275.5|567
1650556800000|2022-04-21 16:00:00|13289.5|13278.5|13284.5|13273.5|13295.5|13283.5|13284.5|13273.5|443
1650557100000|2022-04-21 16:05:00|13283.5|13272.5|13288.5|13277.5|13294.5|13283.5|13283.5|13272.5|344
1650557400000|2022-04-21 16:10:00|13287.5|13276.5|13284.5|13273.5|13290.5|13279.5|13281.5|13270.5|552
1650557700000|2022-04-21 16:15:00|13283.5|13272.5|13287.5|13275.5|13289.5|13278.5|13280.5|13269.5|228
1650558000000|2022-04-21 16:20:00|13286.5|13276.5|13278.5|13267.5|13288.5|13276.5|13278.5|13267.5|196
1650558300000|2022-04-21 16:25:00|13279.5|13268.5|13281.5|13269.5|13284.5|13273.5|13278.5|13267.5|201
1650558600000|2022-04-21 16:30:00|13282.5|13270.5|13284.5|13272.5|13285.5|13274.5|13279.5|13268.5|342
1650558900000|2022-04-21 16:35:00|13283.5|13271.5|13280.5|13268.5|13287.5|13275.5|13277.5|13266.5|358
1650559200000|2022-04-21 16:40:00|13281.5|13269.5|13283.5|13271.5|13286.5|13274.5|13280.5|13268.5|190
1650559500000|2022-04-21 16:45:00|13282.5|13270.5|13278.5|13267.5|13284.5|13273.5|13276.5|13265.5|325
1650559800000|2022-04-21 16:50:00|13277.5|13266.5|13262.5|13251.5|13277.5|13266.5|13262.5|13251.5|784
1650560100000|2022-04-21 16:55:00|13263.5|13252.5|13267.5|13256.5|13272.5|13261.5|13262.5|13252.5|248
1650560400000|2022-04-21 17:00:00|13266.5|13255.5|13264.5|13252.5|13270.5|13259.5|13262.5|13251.5|206
1650560700000|2022-04-21 17:05:00|13265.5|13253.5|13268.5|13256.5|13269.5|13258.5|13262.5|13251.5|300
1650561000000|2022-04-21 17:10:00|13269.5|13257.5|13267.5|13256.5|13269.5|13258.5|13264.5|13253.5|121
1650561300000|2022-04-21 17:15:00|13268.5|13257.5|13257.5|13245.5|13268.5|13257.5|13255.5|13244.5|667
1650561600000|2022-04-21 17:20:00|13256.5|13246.5|13272.5|13261.5|13277.5|13266.5|13256.5|13245.5|569
1650561900000|2022-04-21 17:25:00|13273.5|13260.5|13280.5|13268.5|13282.5|13270.5|13266.5|13255.5|353
1650562200000|2022-04-21 17:30:00|13279.5|13269.5|13276.5|13265.5|13287.5|13276.5|13272.5|13261.5|290
1650562500000|2022-04-21 17:35:00|13275.5|13264.5|13274.5|13263.5|13278.5|13266.5|13268.5|13257.5|167
1650562800000|2022-04-21 17:40:00|13275.5|13262.5|13272.5|13260.5|13278.5|13267.5|13264.5|13253.5|153
1650563100000|2022-04-21 17:45:00|13271.5|13261.5|13272.5|13261.5|13281.5|13270.5|13265.5|13254.5|160
1650563400000|2022-04-21 17:50:00|13271.5|13260.5|13267.5|13255.5|13275.5|13264.5|13265.5|13253.5|119
1650563700000|2022-04-21 17:55:00|13268.5|13256.5|13264.5|13252.5|13270.5|13259.5|13261.5|13250.5|105
1650564000000|2022-04-21 18:00:00|13263.5|13251.5|13254.5|13243.5|13263.5|13251.5|13252.5|13241.5|350
1650564300000|2022-04-21 18:05:00|13253.5|13242.5|13257.5|13246.5|13260.5|13249.5|13253.5|13241.5|184
1650564600000|2022-04-21 18:10:00|13258.5|13245.5|13255.5|13244.5|13262.5|13251.5|13254.5|13243.5|138
1650564900000|2022-04-21 18:15:00|13254.5|13243.5|13259.5|13248.5|13260.5|13249.5|13252.5|13241.5|218
1650565200000|2022-04-21 18:20:00|13260.5|13249.5|13257.5|13245.5|13263.5|13252.5|13256.5|13245.5|114
1650565500000|2022-04-21 18:25:00|13256.5|13246.5|13265.5|13253.5|13269.5|13258.5|13256.5|13245.5|333
1650565800000|2022-04-21 18:30:00|13264.5|13252.5|13278.5|13266.5|13278.5|13266.5|13260.5|13249.5|407
1650566100000|2022-04-21 18:35:00|13277.5|13265.5|13271.5|13260.5|13284.5|13273.5|13269.5|13258.5|411
1650566400000|2022-04-21 18:40:00|13272.5|13261.5|13259.5|13249.5|13273.5|13262.5|13259.5|13249.5|197
1650566700000|2022-04-21 18:45:00|13259|13249|13256|13246|13260|13250|13253|13243|444
1650567000000|2022-04-21 18:50:00|13256.5|13246.5|13255|13245|13258|13248|13254|13244|269
1650567300000|2022-04-21 18:55:00|13254|13244|13256.5|13246.5|13257.5|13247.5|13251|13241|616
1650567600000|2022-04-21 19:00:00|13256|13246|13252|13242|13256|13246|13251|13241|492
1650567900000|2022-04-21 19:05:00|13253.5|13243.5|13252|13242|13260|13250|13251|13241|265
1650568200000|2022-04-21 19:10:00|13252.5|13242.5|13253.5|13243.5|13255|13245|13249|13239|269
1650568500000|2022-04-21 19:15:00|13254.5|13244.5|13253.5|13243.5|13256|13246|13250|13240|167
1650568800000|2022-04-21 19:20:00|13253|13243|13255|13245|13255.5|13245.5|13249.5|13239.5|155
1650569100000|2022-04-21 19:25:00|13256|13246|13266|13256|13269.5|13259.5|13249|13239|634
1650569400000|2022-04-21 19:30:00|13266.5|13256.5|13257|13247|13274|13264|13256.5|13246.5|877
1650569700000|2022-04-21 19:35:00|13256.5|13246.5|13252.5|13242.5|13256.5|13246.5|13246|13236|542
1650570000000|2022-04-21 19:40:00|13253|13243|13262|13252|13263|13253|13252|13242|683
1650570300000|2022-04-21 19:45:00|13261.5|13251.5|13252.5|13242.5|13264|13254|13251.5|13241.5|665
1650570600000|2022-04-21 19:50:00|13255|13245|13261.5|13251.5|13266|13256|13255|13245|640
1650570900000|2022-04-21 19:55:00|13262.5|13252.5|13268.5|13258.5|13272|13262|13255.5|13245.5|479
1650571200000|2022-04-21 20:00:00|13269.5|13259.5|13262|13252|13271|13261|13260|13250|81
1650571500000|2022-04-21 20:05:00|13262.5|13252.5|13264.5|13254.5|13266.5|13256.5|13261.5|13251.5|22
1650571800000|2022-04-21 20:10:00|13263|13253|13267.5|13257.5|13269.5|13259.5|13260.5|13250.5|71
1650572100000|2022-04-21 20:15:00|13268|13258|13269|13259|13271.5|13261.5|13264|13254|217
1650572400000|2022-04-21 20:20:00|13269.5|13259.5|13268|13258|13269.5|13259.5|13264|13254|36
1650572700000|2022-04-21 20:25:00|13268.5|13258.5|13261.5|13251.5|13268.5|13258.5|13260.5|13250.5|155
1650573000000|2022-04-21 20:30:00|13261|13251|13261.5|13251.5|13263|13253|13256|13246|167
1650573300000|2022-04-21 20:35:00|13262|13252|13263.5|13253.5|13263.5|13253.5|13261.5|13251.5|27
1650573600000|2022-04-21 20:40:00|13263|13253|13263|13253|13265|13255|13261.5|13251.5|80
1650573900000|2022-04-21 20:45:00|13262.5|13252.5|13265|13255|13266|13256|13262.5|13252.5|22
1650574200000|2022-04-21 20:50:00|13264.5|13254.5|13267|13257|13267|13257|13264.5|13254.5|26
1650574500000|2022-04-21 20:55:00|13266.5|13256.5|13266.5|13256.5|13268|13258|13265|13255|60
1650574800000|2022-04-21 21:00:00|13266|13256|13267|13257|13267|13257|13266|13256|1
1650575100000|2022-04-21 21:05:00|13265.5|13255.5|13264.5|13254.5|13265.5|13255.5|13264.5|13254.5|10
1650575400000|2022-04-21 21:10:00|13262.5|13252.5|13256.5|13246.5|13262.5|13252.5|13255|13245|15
1650575700000|2022-04-21 21:15:00|13267.1|13243.1|13265.8|13241.8|13267.1|13243.1|13265.5|13241.5|0
1650576000000|2022-04-21 21:20:00|13265.9|13241.9|13263.4|13239.4|13266.3|13242.3|13261.6|13237.6|0
1650576300000|2022-04-21 21:25:00|13263.6|13239.6|13263.3|13239.3|13263.6|13239.6|13263.3|13239.3|0
1650576600000|2022-04-21 21:30:00|13263.4|13239.4|13263.4|13239.4|13263.5|13239.5|13263|13239|0
1650576900000|2022-04-21 21:35:00|13263.3|13239.3|13263.4|13239.4|13263.4|13239.4|13263.3|13239.3|0
1650577200000|2022-04-21 21:40:00|13263.3|13239.3|13263.1|13239.1|13263.3|13239.3|13263.1|13239.1|0
1650577500000|2022-04-21 21:45:00|13263.5|13239.5|13263.4|13239.4|13263.5|13239.5|13263.4|13239.4|0
1650577800000|2022-04-21 21:50:00|13263.6|13239.6|13262.2|13238.2|13263.6|13239.6|13262|13238|0
1650578100000|2022-04-21 21:55:00|13262|13238|13263.9|13239.9|13264.2|13240.2|13261.9|13237.9|0
1650578400000|2022-04-21 22:00:00|13266.9|13242.9|13257.6|13233.6|13269.4|13245.4|13256.4|13232.4|0
1650578700000|2022-04-21 22:05:00|13257.9|13233.9|13263|13239|13264.8|13240.8|13257.6|13233.6|0
1650579000000|2022-04-21 22:10:00|13263.6|13239.6|13263.4|13239.4|13263.6|13239.6|13257.6|13233.6|0
1650579300000|2022-04-21 22:15:00|13263.1|13239.1|13265.5|13241.5|13266.1|13242.1|13261.6|13237.6|0
1650579600000|2022-04-21 22:20:00|13265.8|13241.8|13270.2|13246.2|13272.6|13248.6|13265.5|13241.5|0
1650579900000|2022-04-21 22:25:00|13269.9|13245.9|13269.1|13245.1|13270.3|13246.3|13266.7|13242.7|0
1650580200000|2022-04-21 22:30:00|13269.4|13245.4|13275.8|13251.8|13276.4|13252.4|13269.4|13245.4|0
1650580500000|2022-04-21 22:35:00|13276.4|13252.4|13274|13250|13276.4|13252.4|13272.7|13248.7|0
1650580800000|2022-04-21 22:40:00|13273.4|13249.4|13272.7|13248.7|13274.6|13250.6|13271.5|13247.5|0
1650581100000|2022-04-21 22:45:00|13273.4|13249.4|13270.3|13246.3|13274.6|13250.6|13269.7|13245.7|0
1650581400000|2022-04-21 22:50:00|13269.7|13245.7|13266.7|13242.7|13270.3|13246.3|13266.1|13242.1|0
1650581700000|2022-04-21 22:55:00|13267.3|13243.3|13267.9|13243.9|13267.9|13243.9|13266.1|13242.1|0
1650582000000|2022-04-21 23:00:00|13267.3|13243.3|13264.9|13240.9|13272.7|13248.7|13264.9|13240.9|0
1650582300000|2022-04-21 23:05:00|13264.6|13240.6|13261.2|13237.2|13264.6|13240.6|13258.2|13234.2|0
1650582600000|2022-04-21 23:10:00|13261.8|13237.8|13261.8|13237.8|13264.9|13240.9|13261.2|13237.2|0
1650582900000|2022-04-21 23:15:00|13262.4|13238.4|13264.3|13240.3|13265.8|13241.8|13262.4|13238.4|0
1650583200000|2022-04-21 23:20:00|13263.9|13239.9|13265.5|13241.5|13265.5|13241.5|13262.4|13238.4|0
1650583500000|2022-04-21 23:25:00|13265.8|13241.8|13263.7|13239.7|13266.1|13242.1|13261.8|13237.8|0
1650583800000|2022-04-21 23:30:00|13264.3|13240.3|13264.3|13240.3|13266.1|13242.1|13263.1|13239.1|0
1650584100000|2022-04-21 23:35:00|13264.6|13240.6|13256.4|13232.4|13266.1|13242.1|13256.4|13232.4|0
1650584400000|2022-04-21 23:40:00|13257|13233|13266.7|13242.7|13266.7|13242.7|13257|13233|0
1650584700000|2022-04-21 23:45:00|13267.3|13243.3|13254.9|13230.9|13269.7|13245.7|13253.4|13229.4|0
1650585000000|2022-04-21 23:50:00|13254.6|13230.6|13255.9|13231.9|13264.3|13240.3|13254.6|13230.6|0
1650585300000|2022-04-21 23:55:00|13256.2|13232.2|13246.6|13222.6|13256.5|13232.5|13242.9|13218.9|0
1650585600000|2022-04-22 00:00:00|13247.2|13223.2|13252.7|13228.7|13252.9|13228.9|13242.3|13218.3|0
1650585900000|2022-04-22 00:05:00|13253.3|13229.3|13260|13236|13261.2|13237.2|13251.2|13227.2|0
1650586200000|2022-04-22 00:10:00|13259.7|13235.7|13257.6|13233.6|13261.2|13237.2|13249.1|13225.1|0
1650586500000|2022-04-22 00:15:00|13257.9|13233.9|13247.8|13223.8|13258.8|13234.8|13247.2|13223.2|0
1650586800000|2022-04-22 00:20:00|13247.5|13223.5|13252.6|13228.6|13255.6|13231.6|13247.5|13223.5|0
1650587100000|2022-04-22 00:25:00|13252.3|13228.3|13247.6|13223.6|13252.6|13228.6|13243.4|13219.4|0
1650587400000|2022-04-22 00:30:00|13246.7|13222.7|13255.3|13231.3|13255.3|13231.3|13242|13218|0
1650587700000|2022-04-22 00:35:00|13256.1|13232.1|13252|13228|13257.3|13233.3|13246.3|13222.3|0
1650588000000|2022-04-22 00:40:00|13252.3|13228.3|13230.3|13206.3|13252.6|13228.6|13230|13206|0
1650588300000|2022-04-22 00:45:00|13230.2|13206.2|13204.5|13180.5|13231.5|13207.5|13204.5|13180.5|0
1650588600000|2022-04-22 00:50:00|13205.1|13181.1|13213.1|13189.1|13215.6|13191.6|13203.4|13179.4|0
1650588900000|2022-04-22 00:55:00|13214|13190|13225.8|13201.8|13226.1|13202.1|13212.8|13188.8|0
1650589200000|2022-04-22 01:00:00|13256.5|13246.5|13233.5|13223.5|13259.5|13249.5|13232|13222|2586
1650589500000|2022-04-22 01:05:00|13234|13224|13239.5|13229.5|13247|13237|13234|13224|1830
1650589800000|2022-04-22 01:10:00|13240|13230|13211|13201|13240.5|13230.5|13210|13200|2236
1650590100000|2022-04-22 01:15:00|13211.5|13201.5|13246.5|13236.5|13255|13245|13203|13193|3668
1650590400000|2022-04-22 01:20:00|13247|13237|13240|13230|13252.5|13242.5|13233|13223|1763
1650590700000|2022-04-22 01:25:00|13239|13229|13248.5|13238.5|13256.5|13246.5|13227.5|13217.5|2571
1650591000000|2022-04-22 01:30:00|13248|13238|13301|13291|13327.5|13317.5|13234|13224|28481
1650591300000|2022-04-22 01:35:00|13301.5|13291.5|13304.5|13294.5|13353|13343|13283.5|13273.5|11295
1650591600000|2022-04-22 01:40:00|13304|13294|13300|13290|13308|13298|13265|13255|7716
1650591900000|2022-04-22 01:45:00|13301|13291|13355.5|13345.5|13363.5|13353.5|13248.5|13238.5|9712
1650592200000|2022-04-22 01:50:00|13352.5|13342.5|13385.5|13375.5|13405.5|13395.5|13339.5|13329.5|13629
1650592500000|2022-04-22 01:55:00|13384.5|13374.5|13373.5|13363.5|13386.5|13376.5|13359.5|13349.5|7328
1650592800000|2022-04-22 02:00:00|13375.5|13365.5|13408.5|13398.5|13419.5|13409.5|13364.5|13354.5|9844
1650593100000|2022-04-22 02:05:00|13409.5|13399.5|13438.5|13428.5|13452.5|13442.5|13407.5|13397.5|6874
1650593400000|2022-04-22 02:10:00|13439.5|13429.5|13492.5|13482.5|13492.5|13482.5|13428.5|13418.5|7360
1650593700000|2022-04-22 02:15:00|13491.5|13481.5|13501.5|13491.5|13506.5|13496.5|13469.5|13459.5|7000
1650594000000|2022-04-22 02:20:00|13499.5|13489.5|13454.5|13444.5|13504.5|13494.5|13454.5|13444.5|4713
1650594300000|2022-04-22 02:25:00|13455.5|13445.5|13460.5|13450.5|13482.5|13472.5|13444.5|13434.5|4290
1650594600000|2022-04-22 02:30:00|13458.5|13448.5|13444.5|13434.5|13459.5|13449.5|13436.5|13426.5|4354
1650594900000|2022-04-22 02:35:00|13445.5|13435.5|13444.5|13434.5|13466.5|13456.5|13437.5|13427.5|3778
1650595200000|2022-04-22 02:40:00|13445.5|13435.5|13453.5|13443.5|13453.5|13443.5|13421.5|13411.5|2965
1650595500000|2022-04-22 02:45:00|13451.5|13441.5|13453.5|13443.5|13465.5|13455.5|13439.5|13429.5|2396
1650595800000|2022-04-22 02:50:00|13452.5|13442.5|13416.5|13406.5|13452.5|13442.5|13413.5|13403.5|3016
1650596100000|2022-04-22 02:55:00|13415.5|13405.5|13410.5|13400.5|13433.5|13423.5|13400.5|13390.5|4232
1650596400000|2022-04-22 03:00:00|13409.5|13399.5|13419.5|13409.5|13433.5|13423.5|13406.5|13396.5|4385
1650596700000|2022-04-22 03:05:00|13418.5|13408.5|13437.5|13427.5|13448.5|13438.5|13416.5|13406.5|2908
1650597000000|2022-04-22 03:10:00|13439.5|13429.5|13481.5|13471.5|13486.5|13476.5|13431.5|13421.5|3295
1650597300000|2022-04-22 03:15:00|13482.5|13472.5|13462.5|13452.5|13503.5|13493.5|13455.5|13445.5|5112
1650597600000|2022-04-22 03:20:00|13461.5|13451.5|13434.5|13424.5|13462.5|13452.5|13432.5|13422.5|3007
1650597900000|2022-04-22 03:25:00|13432.5|13422.5|13446.5|13436.5|13452.5|13442.5|13420.5|13410.5|2578
1650598200000|2022-04-22 03:30:00|13444.5|13434.5|13450.5|13440.5|13455.5|13445.5|13441.5|13431.5|889
1650598500000|2022-04-22 03:35:00|13451.5|13441.5|13454.5|13444.5|13459.5|13449.5|13451.5|13441.5|403
1650598800000|2022-04-22 03:40:00|13457.5|13447.5|13460.5|13450.5|13462.5|13452.5|13457.5|13447.5|510
1650599100000|2022-04-22 03:45:00|13461.5|13451.5|13466.5|13456.5|13473.5|13463.5|13459.5|13449.5|2061
1650599400000|2022-04-22 03:50:00|13465.5|13455.5|13466.5|13456.5|13468.5|13458.5|13462.5|13452.5|473
1650599700000|2022-04-22 03:55:00|13465.5|13455.5|13464.5|13454.5|13469.5|13459.5|13461.5|13451.5|374
1650600000000|2022-04-22 04:00:00|13463.5|13453.5|13463.5|13453.5|13465.5|13455.5|13460.5|13450.5|320
1650600300000|2022-04-22 04:05:00|13464.5|13454.5|13466.5|13456.5|13467.5|13457.5|13463.5|13453.5|146
1650600600000|2022-04-22 04:10:00|13465.5|13455.5|13465.5|13455.5|13466.5|13456.5|13463.5|13453.5|439
1650600900000|2022-04-22 04:15:00|13466.5|13456.5|13462.5|13452.5|13467.5|13457.5|13462.5|13452.5|207
1650601200000|2022-04-22 04:20:00|13463.5|13453.5|13470.5|13460.5|13474.5|13464.5|13463.5|13453.5|368
1650601500000|2022-04-22 04:25:00|13471.5|13461.5|13480.5|13470.5|13480.5|13470.5|13471.5|13461.5|446
1650601800000|2022-04-22 04:30:00|13478.5|13468.5|13474.5|13464.5|13480.5|13470.5|13472.5|13462.5|255
1650602100000|2022-04-22 04:35:00|13473.5|13463.5|13474.5|13464.5|13474.5|13464.5|13470.5|13460.5|634
1650602400000|2022-04-22 04:40:00|13473.5|13463.5|13475.5|13465.5|13475.5|13465.5|13471.5|13461.5|298
1650602700000|2022-04-22 04:45:00|13476.5|13466.5|13475.5|13465.5|13477.5|13467.5|13474.5|13464.5|399
1650603000000|2022-04-22 04:50:00|13476.5|13466.5|13474.5|13464.5|13476.5|13466.5|13472.5|13462.5|234
1650603300000|2022-04-22 04:55:00|13475.5|13465.5|13477.5|13467.5|13477.5|13467.5|13470.5|13460.5|340
1650603600000|2022-04-22 05:00:00|13475.5|13465.5|13461.5|13451.5|13485.5|13475.5|13455.5|13445.5|6818
1650603900000|2022-04-22 05:05:00|13459.5|13449.5|13483.5|13473.5|13494.5|13484.5|13442.5|13432.5|4553
1650604200000|2022-04-22 05:10:00|13481.5|13471.5|13502.5|13492.5|13507.5|13497.5|13464.5|13454.5|3766
1650604500000|2022-04-22 05:15:00|13503.5|13493.5|13470.5|13460.5|13517.5|13507.5|13469.5|13459.5|3929
1650604800000|2022-04-22 05:20:00|13468.5|13458.5|13473.5|13463.5|13491.5|13481.5|13467.5|13457.5|3452
1650605100000|2022-04-22 05:25:00|13474.5|13464.5|13455.5|13445.5|13474.5|13464.5|13435.5|13425.5|4151
1650605400000|2022-04-22 05:30:00|13454.5|13444.5|13457.5|13447.5|13462.5|13452.5|13439.5|13429.5|3199
1650605700000|2022-04-22 05:35:00|13456.5|13446.5|13489.5|13479.5|13489.5|13479.5|13456.5|13446.5|2884
1650606000000|2022-04-22 05:40:00|13487.5|13477.5|13507.5|13497.5|13512.5|13502.5|13477.5|13467.5|4723
1650606300000|2022-04-22 05:45:00|13506.5|13496.5|13492.5|13482.5|13510.5|13500.5|13491.5|13481.5|5497
1650606600000|2022-04-22 05:50:00|13491.5|13481.5|13504.5|13494.5|13523.5|13513.5|13491.5|13481.5|3746
1650606900000|2022-04-22 05:55:00|13506.5|13496.5|13537.5|13527.5|13550.5|13540.5|13506.5|13496.5|5231
1650607200000|2022-04-22 06:00:00|13538.5|13528.5|13512.5|13502.5|13540.5|13530.5|13508.5|13498.5|4011
1650607500000|2022-04-22 06:05:00|13511.5|13501.5|13505.5|13495.5|13515.5|13505.5|13496.5|13486.5|2897
1650607800000|2022-04-22 06:10:00|13506.5|13496.5|13506.5|13496.5|13518.5|13508.5|13501.5|13491.5|1712
1650608100000|2022-04-22 06:15:00|13507.5|13497.5|13482.5|13472.5|13510.5|13500.5|13481.5|13471.5|2499
1650608400000|2022-04-22 06:20:00|13481.5|13471.5|13470.5|13460.5|13492.5|13482.5|13469.5|13459.5|2536
1650608700000|2022-04-22 06:25:00|13469.5|13459.5|13469.5|13459.5|13482.5|13472.5|13462.5|13452.5|2229
1650609000000|2022-04-22 06:30:00|13468.5|13458.5|13447.5|13437.5|13468.5|13458.5|13444.5|13434.5|3627
1650609300000|2022-04-22 06:35:00|13446.5|13436.5|13451.5|13441.5|13465.5|13455.5|13441.5|13431.5|3136
1650609600000|2022-04-22 06:40:00|13450.5|13440.5|13456.5|13446.5|13465.5|13455.5|13444.5|13434.5|2962
1650609900000|2022-04-22 06:45:00|13454.5|13444.5|13466.5|13456.5|13471.5|13461.5|13450.5|13440.5|4730
1650610200000|2022-04-22 06:50:00|13465.5|13455.5|13476.5|13466.5|13486.5|13476.5|13458.5|13448.5|6923
1650610500000|2022-04-22 06:55:00|13477.5|13467.5|13480.5|13470.5|13482.5|13472.5|13463.5|13453.5|10631
1650610800000|2022-04-22 07:00:00|13481.5|13469.5|13479.5|13468.5|13482.5|13470.5|13446.5|13434.5|4297
1650611100000|2022-04-22 07:05:00|13480.5|13469.5|13485.5|13472.5|13495.5|13484.5|13474.5|13462.5|1639
1650611400000|2022-04-22 07:10:00|13484.5|13473.5|13465.5|13453.5|13484.5|13473.5|13465.5|13453.5|1086
1650611700000|2022-04-22 07:15:00|13467.5|13454.5|13462.5|13450.5|13472.5|13460.5|13456.5|13445.5|541
1650612000000|2022-04-22 07:20:00|13463.5|13451.5|13449.5|13437.5|13463.5|13452.5|13444.5|13432.5|1486
1650612300000|2022-04-22 07:25:00|13450.5|13438.5|13441.5|13429.5|13455.5|13444.5|13438.5|13427.5|785
1650612600000|2022-04-22 07:30:00|13440.5|13428.5|13442.5|13431.5|13450.5|13438.5|13440.5|13428.5|788
1650612900000|2022-04-22 07:35:00|13443.5|13430.5|13446.5|13435.5|13452.5|13440.5|13440.5|13429.5|472
1650613200000|2022-04-22 07:40:00|13447.5|13436.5|13448.5|13437.5|13448.5|13437.5|13440.5|13429.5|482
1650613500000|2022-04-22 07:45:00|13447.5|13436.5|13452.5|13440.5|13463.5|13451.5|13446.5|13435.5|972
1650613800000|2022-04-22 07:50:00|13453.5|13441.5|13470.5|13459.5|13471.5|13460.5|13451.5|13439.5|522
1650614100000|2022-04-22 07:55:00|13471.5|13460.5|13475.5|13464.5|13477.5|13466.5|13464.5|13453.5|669
1650614400000|2022-04-22 08:00:00|13474.5|13463.5|13480.5|13469.5|13482.5|13471.5|13468.5|13457.5|848
1650614700000|2022-04-22 08:05:00|13479.5|13468.5|13480.5|13468.5|13483.5|13472.5|13476.5|13465.5|630
1650615000000|2022-04-22 08:10:00|13479.5|13469.5|13462.5|13450.5|13481.5|13470.5|13462.5|13450.5|440
1650615300000|2022-04-22 08:15:00|13461.5|13449.5|13462.5|13450.5|13468.5|13456.5|13456.5|13445.5|309
1650615600000|2022-04-22 08:20:00|13461.5|13448.5|13469.5|13458.5|13473.5|13461.5|13455.5|13444.5|394
1650615900000|2022-04-22 08:25:00|13468.5|13457.5|13458.5|13446.5|13468.5|13458.5|13456.5|13443.5|1111
1650616200000|2022-04-22 08:30:00|13461.5|13437.5|13453.1|13429.1|13464.5|13440.5|13450|13426|0
1650616500000|2022-04-22 08:35:00|13453.3|13429.3|13446.6|13422.6|13455.4|13431.4|13441.9|13417.9|614
1650616800000|2022-04-22 08:40:00|13446.4|13422.4|13431.3|13407.3|13448.5|13424.5|13431|13407|0
1650617100000|2022-04-22 08:45:00|13432.2|13408.2|13435.2|13411.2|13442.6|13418.6|13428.1|13404.1|0
1650617400000|2022-04-22 08:50:00|13435.4|13411.4|13422.7|13398.7|13435.4|13411.4|13422.7|13398.7|0
1650617700000|2022-04-22 08:55:00|13422.4|13398.4|13432.8|13408.8|13438.8|13414.8|13420.3|13396.3|0
1650618000000|2022-04-22 09:00:00|13441.5|13432.5|13429.5|13417.5|13443.5|13432.5|13424.5|13413.5|853
1650618300000|2022-04-22 09:05:00|13430.5|13418.5|13425.5|13414.5|13433.5|13421.5|13424.5|13413.5|573
1650618600000|2022-04-22 09:10:00|13426.5|13415.5|13425.5|13414.5|13429.5|13417.5|13421.5|13410.5|357
1650618900000|2022-04-22 09:15:00|13426.5|13413.5|13417.5|13406.5|13429.5|13418.5|13409.5|13398.5|938
1650619200000|2022-04-22 09:20:00|13418.5|13407.5|13414.5|13403.5|13421.5|13410.5|13411.5|13400.5|566
1650619500000|2022-04-22 09:25:00|13415.5|13404.5|13417.5|13406.5|13418.5|13407.5|13414.5|13403.5|175
1650619800000|2022-04-22 09:30:00|13418.5|13407.5|13415.5|13404.5|13421.5|13410.5|13413.5|13402.5|255
1650620100000|2022-04-22 09:35:00|13416.5|13405.5|13417.5|13406.5|13418.5|13407.5|13414.5|13402.5|377
1650620400000|2022-04-22 09:40:00|13416.5|13405.5|13417.5|13405.5|13419.5|13408.5|13416.5|13404.5|162
1650620700000|2022-04-22 09:45:00|13416.5|13404.5|13412.5|13401.5|13416.5|13405.5|13407.5|13395.5|184
1650621000000|2022-04-22 09:50:00|13413.5|13402.5|13409.5|13398.5|13413.5|13402.5|13407.5|13396.5|206
1650621300000|2022-04-22 09:55:00|13410.5|13397.5|13401.5|13390.5|13411.5|13400.5|13400.5|13389.5|197
1650621600000|2022-04-22 10:00:00|13402.5|13389.5|13406.5|13395.5|13410.5|13399.5|13401.5|13389.5|190
1650621900000|2022-04-22 10:05:00|13407.5|13396.5|13401.5|13389.5|13413.5|13402.5|13401.5|13389.5|118
1650622200000|2022-04-22 10:10:00|13400.5|13388.5|13399.5|13387.5|13405.5|13394.5|13398.5|13387.5|231
1650622500000|2022-04-22 10:15:00|13400.5|13388.5|13398.5|13387.5|13402.5|13391.5|13396.5|13385.5|163
1650622800000|2022-04-22 10:20:00|13397.5|13386.5|13399.5|13388.5|13401.5|13390.5|13397.5|13386.5|146
1650623100000|2022-04-22 10:25:00|13400.5|13389.5|13399.5|13388.5|13403.5|13392.5|13398.5|13387.5|112
1650623400000|2022-04-22 10:30:00|13400.5|13389.5|13406.5|13395.5|13407.5|13396.5|13398.5|13387.5|100
1650623700000|2022-04-22 10:35:00|13405.5|13394.5|13413.5|13401.5|13413.5|13402.5|13405.5|13393.5|260
1650624000000|2022-04-22 10:40:00|13414.5|13402.5|13421.5|13409.5|13423.5|13411.5|13414.5|13402.5|320
1650624300000|2022-04-22 10:45:00|13420.5|13410.5|13417.5|13406.5|13422.5|13410.5|13412.5|13401.5|253
1650624600000|2022-04-22 10:50:00|13418.5|13407.5|13417.5|13406.5|13420.5|13409.5|13414.5|13403.5|92
1650624900000|2022-04-22 10:55:00|13416.5|13405.5|13416.5|13405.5|13417.5|13406.5|13411.5|13400.5|60
1650625200000|2022-04-22 11:00:00|13417.5|13406.5|13431.5|13419.5|13431.5|13420.5|13417.5|13405.5|1157
1650625500000|2022-04-22 11:05:00|13432.5|13420.5|13429.5|13417.5|13433.5|13422.5|13428.5|13416.5|156
1650625800000|2022-04-22 11:10:00|13428.5|13418.5|13432.5|13421.5|13433.5|13422.5|13428.5|13417.5|137
1650626100000|2022-04-22 11:15:00|13433.5|13420.5|13436.5|13425.5|13437.5|13426.5|13429.5|13417.5|166
1650626400000|2022-04-22 11:20:00|13437.5|13424.5|13438.5|13427.5|13439.5|13428.5|13435.5|13424.5|257
1650626700000|2022-04-22 11:25:00|13439.5|13426.5|13441.5|13430.5|13444.5|13433.5|13437.5|13426.5|236
1650627000000|2022-04-22 11:30:00|13440.5|13429.5|13437.5|13426.5|13444.5|13433.5|13436.5|13425.5|157
1650627300000|2022-04-22 11:35:00|13438.5|13425.5|13444.5|13433.5|13444.5|13433.5|13437.5|13425.5|141
1650627600000|2022-04-22 11:40:00|13443.5|13432.5|13445.5|13434.5|13446.5|13435.5|13442.5|13431.5|192
1650627900000|2022-04-22 11:45:00|13446.5|13435.5|13446.5|13434.5|13447.5|13436.5|13442.5|13431.5|244
1650628200000|2022-04-22 11:50:00|13445.5|13435.5|13446.5|13435.5|13451.5|13440.5|13444.5|13432.5|179
1650628500000|2022-04-22 11:55:00|13445.5|13434.5|13447.5|13436.5|13450.5|13439.5|13442.5|13431.5|95
1650628800000|2022-04-22 12:00:00|13448.5|13438.5|13445.5|13434.5|13450.5|13439.5|13442.5|13430.5|185
1650629100000|2022-04-22 12:05:00|13444.5|13433.5|13438.5|13427.5|13445.5|13434.5|13436.5|13425.5|158
1650629400000|2022-04-22 12:10:00|13439.5|13425.5|13442.5|13430.5|13443.5|13432.5|13436.5|13424.5|155
1650629700000|2022-04-22 12:15:00|13441.5|13431.5|13446.5|13434.5|13449.5|13437.5|13441.5|13430.5|166
1650630000000|2022-04-22 12:20:00|13445.5|13435.5|13444.5|13432.5|13446.5|13435.5|13444.5|13432.5|82
1650630300000|2022-04-22 12:25:00|13443.5|13433.5|13448.5|13437.5|13448.5|13437.5|13443.5|13431.5|76
1650630600000|2022-04-22 12:30:00|13447.5|13436.5|13440.5|13428.5|13448.5|13437.5|13439.5|13427.5|127
1650630900000|2022-04-22 12:35:00|13441.5|13429.5|13439.5|13428.5|13442.5|13431.5|13438.5|13427.5|95
1650631200000|2022-04-22 12:40:00|13440.5|13429.5|13441.5|13429.5|13441.5|13430.5|13436.5|13425.5|55
1650631500000|2022-04-22 12:45:00|13440.5|13430.5|13435.5|13424.5|13442.5|13431.5|13431.5|13420.5|167
1650631800000|2022-04-22 12:50:00|13434.5|13423.5|13435.5|13423.5|13435.5|13424.5|13430.5|13419.5|85
1650632100000|2022-04-22 12:55:00|13436.5|13424.5|13436.5|13425.5|13437.5|13426.5|13432.5|13421.5|138
1650632400000|2022-04-22 13:00:00|13434.5|13424.5|13433.5|13422.5|13438.5|13427.5|13431.5|13420.5|302
1650632700000|2022-04-22 13:05:00|13432.5|13421.5|13422.5|13410.5|13434.5|13422.5|13420.5|13409.5|375
1650633000000|2022-04-22 13:10:00|13421.5|13411.5|13414.5|13403.5|13421.5|13411.5|13413.5|13401.5|353
1650633300000|2022-04-22 13:15:00|13415.5|13404.5|13406.5|13394.5|13417.5|13405.5|13404.5|13393.5|313
1650633600000|2022-04-22 13:20:00|13407.5|13395.5|13410.5|13398.5|13412.5|13401.5|13406.5|13394.5|307
1650633900000|2022-04-22 13:25:00|13409.5|13399.5|13408.5|13396.5|13410.5|13399.5|13405.5|13394.5|339
1650634200000|2022-04-22 13:30:00|13407.5|13395.5|13441.5|13430.5|13448.5|13437.5|13406.5|13395.5|1211
1650634500000|2022-04-22 13:35:00|13440.5|13429.5|13424.5|13413.5|13449.5|13438.5|13424.5|13413.5|557
1650634800000|2022-04-22 13:40:00|13423.5|13412.5|13419.5|13408.5|13428.5|13417.5|13413.5|13402.5|500
1650635100000|2022-04-22 13:45:00|13418.5|13407.5|13434.5|13422.5|13434.5|13422.5|13417.5|13406.5|384
1650635400000|2022-04-22 13:50:00|13440.5|13423.5|13448.5|13437.5|13451.5|13439.5|13434.5|13423.5|396
1650635700000|2022-04-22 13:55:00|13449.5|13436.5|13446.5|13434.5|13452.5|13440.5|13440.5|13428.5|663
1650636000000|2022-04-22 14:00:00|13445.5|13433.5|13461.5|13449.5|13470.5|13459.5|13444.5|13433.5|757
1650636300000|2022-04-22 14:05:00|13462.5|13450.5|13489.5|13477.5|13489.5|13477.5|13462.5|13450.5|794
1650636600000|2022-04-22 14:10:00|13488.5|13478.5|13469.5|13457.5|13488.5|13478.5|13465.5|13454.5|372
1650636900000|2022-04-22 14:15:00|13468.5|13458.5|13456.5|13444.5|13473.5|13461.5|13453.5|13442.5|343
1650637200000|2022-04-22 14:20:00|13455.5|13445.5|13450.5|13439.5|13456.5|13445.5|13442.5|13430.5|497
1650637500000|2022-04-22 14:25:00|13451.5|13438.5|13437.5|13426.5|13451.5|13439.5|13436.5|13425.5|388
1650637800000|2022-04-22 14:30:00|13438.5|13427.5|13437.5|13426.5|13442.5|13431.5|13428.5|13417.5|652
1650638100000|2022-04-22 14:35:00|13436.5|13425.5|13426.5|13414.5|13445.5|13434.5|13426.5|13414.5|421
1650638400000|2022-04-22 14:40:00|13425.5|13415.5|13424.5|13412.5|13427.5|13416.5|13415.5|13404.5|594
1650638700000|2022-04-22 14:45:00|13425.5|13413.5|13430.5|13419.5|13439.5|13427.5|13422.5|13411.5|315
1650639000000|2022-04-22 14:50:00|13429.5|13418.5|13423.5|13412.5|13430.5|13419.5|13421.5|13410.5|396
1650639300000|2022-04-22 14:55:00|13424.5|13413.5|13429.5|13418.5|13440.5|13429.5|13423.5|13411.5|239
1650639600000|2022-04-22 15:00:00|13431.5|13419.5|13421.5|13410.5|13436.5|13425.5|13419.5|13407.5|388
1650639900000|2022-04-22 15:05:00|13422.5|13411.5|13452.5|13441.5|13453.5|13441.5|13421.5|13409.5|642
1650640200000|2022-04-22 15:10:00|13451.5|13440.5|13441.5|13430.5|13451.5|13440.5|13436.5|13424.5|209
1650640500000|2022-04-22 15:15:00|13440.5|13428.5|13435.5|13424.5|13443.5|13432.5|13431.5|13420.5|166
1650640800000|2022-04-22 15:20:00|13437.5|13425.5|13423.5|13412.5|13441.5|13430.5|13422.5|13411.5|345
1650641100000|2022-04-22 15:25:00|13424.5|13410.5|13422.5|13411.5|13428.5|13417.5|13417.5|13405.5|409
1650641400000|2022-04-22 15:30:00|13423.5|13410.5|13417.5|13405.5|13426.5|13414.5|13412.5|13400.5|452
1650641700000|2022-04-22 15:35:00|13416.5|13406.5|13408.5|13396.5|13418.5|13407.5|13406.5|13395.5|267
1650642000000|2022-04-22 15:40:00|13409.5|13397.5|13396.5|13385.5|13412.5|13401.5|13396.5|13385.5|587
1650642300000|2022-04-22 15:45:00|13395.5|13384.5|13395.5|13383.5|13402.5|13391.5|13394.5|13383.5|337
1650642600000|2022-04-22 15:50:00|13394.5|13382.5|13391.5|13380.5|13401.5|13390.5|13391.5|13380.5|428
1650642900000|2022-04-22 15:55:00|13392.5|13381.5|13391.5|13380.5|13396.5|13385.5|13389.5|13378.5|351
1650643200000|2022-04-22 16:00:00|13390.5|13379.5|13388.5|13377.5|13392.5|13381.5|13385.5|13374.5|247
1650643500000|2022-04-22 16:05:00|13389.5|13378.5|13391.5|13380.5|13392.5|13381.5|13388.5|13376.5|321
1650643800000|2022-04-22 16:10:00|13392.5|13381.5|13379.5|13368.5|13392.5|13381.5|13379.5|13368.5|1124
1650644100000|2022-04-22 16:15:00|13378.5|13367.5|13376.5|13365.5|13378.5|13367.5|13373.5|13362.5|788
1650644400000|2022-04-22 16:20:00|13377.5|13364.5|13377.5|13366.5|13378.5|13367.5|13373.5|13362.5|590
1650644700000|2022-04-22 16:25:00|13376.5|13365.5|13371.5|13360.5|13380.5|13369.5|13371.5|13359.5|396
1650645000000|2022-04-22 16:30:00|13370.5|13359.5|13376.5|13364.5|13378.5|13367.5|13369.5|13358.5|403
1650645300000|2022-04-22 16:35:00|13377.5|13365.5|13372.5|13361.5|13380.5|13369.5|13371.5|13360.5|245
1650645600000|2022-04-22 16:40:00|13373.5|13362.5|13367.5|13356.5|13374.5|13363.5|13366.5|13355.5|292
1650645900000|2022-04-22 16:45:00|13368.5|13355.5|13367.5|13355.5|13370.5|13359.5|13364.5|13352.5|323
1650646200000|2022-04-22 16:50:00|13366.5|13354.5|13360.5|13349.5|13366.5|13355.5|13360.5|13349.5|443
1650646500000|2022-04-22 16:55:00|13361.5|13350.5|13360.5|13349.5|13363.5|13351.5|13359.5|13348.5|161
1650646800000|2022-04-22 17:00:00|13361.5|13350.5|13362.5|13350.5|13362.5|13351.5|13357.5|13345.5|386
1650647100000|2022-04-22 17:05:00|13363.5|13351.5|13362.5|13350.5|13370.5|13359.5|13361.5|13350.5|674
1650647400000|2022-04-22 17:10:00|13361.5|13351.5|13361.5|13350.5|13364.5|13353.5|13359.5|13348.5|251
1650647700000|2022-04-22 17:15:00|13360.5|13349.5|13366.5|13354.5|13366.5|13355.5|13359.5|13348.5|189
1650648000000|2022-04-22 17:20:00|13365.5|13353.5|13356.5|13345.5|13366.5|13354.5|13356.5|13345.5|243
1650648300000|2022-04-22 17:25:00|13357.5|13344.5|13361.5|13350.5|13363.5|13352.5|13355.5|13344.5|181
1650648600000|2022-04-22 17:30:00|13360.5|13349.5|13363.5|13352.5|13364.5|13353.5|13360.5|13348.5|266
1650648900000|2022-04-22 17:35:00|13364.5|13353.5|13367.5|13356.5|13372.5|13360.5|13363.5|13353.5|361
1650649200000|2022-04-22 17:40:00|13366.5|13355.5|13370.5|13358.5|13371.5|13360.5|13364.5|13352.5|250
1650649500000|2022-04-22 17:45:00|13369.5|13359.5|13370.5|13359.5|13374.5|13363.5|13367.5|13356.5|228
1650649800000|2022-04-22 17:50:00|13369.5|13358.5|13362.5|13351.5|13370.5|13358.5|13362.5|13351.5|137
1650650100000|2022-04-22 17:55:00|13363.5|13352.5|13361.5|13350.5|13365.5|13354.5|13361.5|13350.5|177
1650650400000|2022-04-22 18:00:00|13360.5|13349.5|13358.5|13346.5|13362.5|13351.5|13357.5|13346.5|323
1650650700000|2022-04-22 18:05:00|13359.5|13347.5|13358.5|13347.5|13362.5|13350.5|13357.5|13346.5|169
1650651000000|2022-04-22 18:10:00|13357.5|13346.5|13359.5|13348.5|13363.5|13352.5|13357.5|13346.5|132
1650651300000|2022-04-22 18:15:00|13358.5|13347.5|13368.5|13357.5|13369.5|13358.5|13357.5|13346.5|374
1650651600000|2022-04-22 18:20:00|13367.5|13356.5|13362.5|13351.5|13370.5|13359.5|13362.5|13350.5|290
1650651900000|2022-04-22 18:25:00|13361.5|13350.5|13362.5|13351.5|13363.5|13352.5|13360.5|13349.5|207
1650652200000|2022-04-22 18:30:00|13361.5|13350.5|13351.5|13340.5|13364.5|13352.5|13351.5|13340.5|286
1650652500000|2022-04-22 18:35:00|13350.5|13339.5|13355.5|13344.5|13357.5|13346.5|13350.5|13339.5|333
1650652800000|2022-04-22 18:40:00|13354.5|13343.5|13356|13346|13361.5|13350.5|13353.5|13342.5|183
1650653100000|2022-04-22 18:45:00|13356.5|13346.5|13354|13344|13357|13347|13352|13342|375
1650653400000|2022-04-22 18:50:00|13354.5|13344.5|13350|13340|13354.5|13344.5|13348|13338|415
1650653700000|2022-04-22 18:55:00|13349.5|13339.5|13353|13343|13353|13343|13346|13336|441
1650654000000|2022-04-22 19:00:00|13354|13344|13349.5|13339.5|13355|13345|13347|13337|315
1650654300000|2022-04-22 19:05:00|13350|13340|13351|13341|13355|13345|13350|13340|231
1650654600000|2022-04-22 19:10:00|13352|13342|13365.5|13355.5|13367.5|13357.5|13348|13338|552
1650654900000|2022-04-22 19:15:00|13366|13356|13374.5|13364.5|13377|13367|13363|13353|571
1650655200000|2022-04-22 19:20:00|13374|13364|13367.5|13357.5|13377|13367|13367|13357|236
1650655500000|2022-04-22 19:25:00|13368|13358|13369|13359|13372|13362|13367|13357|215
1650655800000|2022-04-22 19:30:00|13368.5|13358.5|13382.5|13372.5|13385|13375|13368.5|13358.5|336
1650656100000|2022-04-22 19:35:00|13383|13373|13377.5|13367.5|13385|13375|13375|13365|398
1650656400000|2022-04-22 19:40:00|13378.5|13368.5|13379.5|13369.5|13385|13375|13376|13366|362
1650656700000|2022-04-22 19:45:00|13380|13370|13371|13361|13380.5|13370.5|13371|13361|435
1650657000000|2022-04-22 19:50:00|13370|13360|13361|13351|13372|13362|13357|13347|734
1650657300000|2022-04-22 19:55:00|13360.5|13350.5|13363.5|13353.5|13364|13354|13356.5|13346.5|650
1650657600000|2022-04-22 20:00:00|13364.5|13354.5|13360.5|13350.5|13366|13356|13358.5|13348.5|135
1650657900000|2022-04-22 20:05:00|13359.5|13349.5|13352|13342|13360.5|13350.5|13352|13342|155
1650658200000|2022-04-22 20:10:00|13352.5|13342.5|13359|13349|13359|13349|13352|13342|122
1650658500000|2022-04-22 20:15:00|13359.5|13349.5|13353|13343|13359.5|13349.5|13352|13342|92
1650658800000|2022-04-22 20:20:00|13352.5|13342.5|13352|13342|13361.5|13351.5|13352|13342|487
1650659100000|2022-04-22 20:25:00|13352.5|13342.5|13352|13342|13355.5|13345.5|13351|13341|138
1650659400000|2022-04-22 20:30:00|13352.5|13342.5|13354.5|13344.5|13356|13346|13351|13341|45
1650659700000|2022-04-22 20:35:00|13353|13343|13353|13343|13353.5|13343.5|13351|13341|36
1650660000000|2022-04-22 20:40:00|13353.5|13343.5|13352|13342|13353.5|13343.5|13351|13341|51
1650660300000|2022-04-22 20:45:00|13351.5|13341.5|13349|13339|13352|13342|13348.5|13338.5|146
1650660600000|2022-04-22 20:50:00|13350|13340|13354|13344|13355|13345|13350|13340|92
1650660900000|2022-04-22 20:55:00|13353.5|13343.5|13357|13347|13360|13350|13353.5|13343.5|115
1650837600000|2022-04-24 22:00:00|13372.5|13348.5|13360.4|13336.4|13373.2|13349.2|13354.7|13330.7|0
1650837900000|2022-04-24 22:05:00|13359.8|13335.8|13378.5|13354.5|13379.1|13355.1|13359.8|13335.8|0
1650838200000|2022-04-24 22:10:00|13377.9|13353.9|13396.1|13372.1|13396.1|13372.1|13377.9|13353.9|0
1650838500000|2022-04-24 22:15:00|13396.4|13372.4|13389.4|13365.4|13396.8|13372.8|13388.8|13364.8|0
1650838800000|2022-04-24 22:20:00|13388.1|13364.1|13386.5|13362.5|13395.3|13371.3|13380.2|13356.2|0
1650839100000|2022-04-24 22:25:00|13386.1|13362.1|13378.9|13354.9|13389.3|13365.3|13378.9|13354.9|0
1650839400000|2022-04-24 22:30:00|13379.2|13355.2|13384.1|13360.1|13389.5|13365.5|13374.5|13350.5|0
1650839700000|2022-04-24 22:35:00|13383.5|13359.5|13367.3|13343.3|13387.3|13363.3|13362|13338|0
1650840000000|2022-04-24 22:40:00|13367|13343|13373.3|13349.3|13375.8|13351.8|13360.7|13336.7|0
1650840300000|2022-04-24 22:45:00|13373.6|13349.6|13381.5|13357.5|13381.5|13357.5|13369.8|13345.8|0
1650840600000|2022-04-24 22:50:00|13380.8|13356.8|13382.7|13358.7|13383.4|13359.4|13375.5|13351.5|0
1650840900000|2022-04-24 22:55:00|13382.4|13358.4|13384|13360|13385.6|13361.6|13380.8|13356.8|0
1650841200000|2022-04-24 23:00:00|13385.2|13361.2|13382.1|13358.1|13386.8|13362.8|13381.7|13357.7|0
1650841500000|2022-04-24 23:05:00|13381.7|13357.7|13380.2|13356.2|13382.7|13358.7|13377.7|13353.7|0
1650841800000|2022-04-24 23:10:00|13380.5|13356.5|13384|13360|13389|13365|13379.2|13355.2|0
1650842100000|2022-04-24 23:15:00|13384.6|13360.6|13373.8|13349.8|13386.8|13362.8|13368.7|13344.7|0
1650842400000|2022-04-24 23:20:00|13374.1|13350.1|13387.6|13363.6|13387.6|13363.6|13374.1|13350.1|0
1650842700000|2022-04-24 23:25:00|13388.2|13364.2|13394.3|13370.3|13395.9|13371.9|13385.1|13361.1|0
1650843000000|2022-04-24 23:30:00|13393.7|13369.7|13390.5|13366.5|13398.7|13374.7|13389.9|13365.9|0
1650843300000|2022-04-24 23:35:00|13390.8|13366.8|13388|13364|13391.8|13367.8|13387.1|13363.1|0
1650843600000|2022-04-24 23:40:00|13387.7|13363.7|13379.5|13355.5|13389.3|13365.3|13379.2|13355.2|0
1650843900000|2022-04-24 23:45:00|13379.9|13355.9|13379.2|13355.2|13383.6|13359.6|13373.9|13349.9|0
1650844200000|2022-04-24 23:50:00|13378.6|13354.6|13376.4|13352.4|13380.5|13356.5|13373.6|13349.6|0
1650844500000|2022-04-24 23:55:00|13376.7|13352.7|13373.2|13349.2|13379.5|13355.5|13371.7|13347.7|0
1650844800000|2022-04-25 00:00:00|13372.9|13348.9|13361.6|13337.6|13381.1|13357.1|13360.4|13336.4|0
1650845100000|2022-04-25 00:05:00|13362.9|13338.9|13333.1|13309.1|13362.9|13338.9|13322.4|13298.4|0
1650845400000|2022-04-25 00:10:00|13333.4|13309.4|13336.7|13312.7|13338.1|13314.1|13332.4|13308.4|0
1650845700000|2022-04-25 00:15:00|13337.4|13313.4|13346.4|13322.4|13356.8|13332.8|13337.4|13313.4|0
1650846000000|2022-04-25 00:20:00|13346.7|13322.7|13338.4|13314.4|13348.9|13324.9|13329.7|13305.7|0
1650846300000|2022-04-25 00:25:00|13338.3|13314.3|13349.3|13325.3|13349.6|13325.6|13338.3|13314.3|0
1650846600000|2022-04-25 00:30:00|13349.6|13325.6|13356.5|13332.5|13360.9|13336.9|13349.6|13325.6|0
1650846900000|2022-04-25 00:35:00|13356.4|13332.4|13370|13346|13370|13346|13352.1|13328.1|0
1650847200000|2022-04-25 00:40:00|13370.4|13346.4|13363|13339|13372.4|13348.4|13362.7|13338.7|0
1650847500000|2022-04-25 00:45:00|13363.3|13339.3|13338.7|13314.7|13366.7|13342.7|13338.7|13314.7|0
1650847800000|2022-04-25 00:50:00|13338.8|13314.8|13334.3|13310.3|13342.4|13318.4|13332.5|13308.5|0
1650848100000|2022-04-25 00:55:00|13333.7|13309.7|13330.8|13306.8|13340.6|13316.6|13328.1|13304.1|0
1650848400000|2022-04-25 01:00:00|13332.4|13308.4|13204|13194|13334.2|13310.2|13196.5|13186.5|9841
1650848700000|2022-04-25 01:05:00|13203|13193|13195.5|13185.5|13225.5|13215.5|13180|13170|5319
1650849000000|2022-04-25 01:10:00|13196|13186|13154.5|13144.5|13206|13196|13132|13122|6255
1650849300000|2022-04-25 01:15:00|13152.5|13142.5|13137.5|13127.5|13194.5|13184.5|13135.5|13125.5|6173
1650849600000|2022-04-25 01:20:00|13139.5|13129.5|13131.5|13121.5|13179.5|13169.5|13110.5|13100.5|5646
1650849900000|2022-04-25 01:25:00|13136.5|13126.5|13125.5|13115.5|13175|13165|13102.5|13092.5|10290
1650850200000|2022-04-25 01:30:00|13133.5|13123.5|13251|13241|13262|13252|13133.5|13123.5|36209
1650850500000|2022-04-25 01:35:00|13250.5|13240.5|13227.5|13217.5|13280|13270|13204|13194|19728
1650850800000|2022-04-25 01:40:00|13226.5|13216.5|13185.5|13175.5|13226.5|13216.5|13165.5|13155.5|12915
1650851100000|2022-04-25 01:45:00|13185|13175|13171.5|13161.5|13209.5|13199.5|13146.5|13136.5|13067
1650851400000|2022-04-25 01:50:00|13173.5|13163.5|13161.5|13151.5|13183.5|13173.5|13139.5|13129.5|9369
1650851700000|2022-04-25 01:55:00|13159.5|13149.5|13201.5|13191.5|13220.5|13210.5|13143.5|13133.5|7364
1650852000000|2022-04-25 02:00:00|13202.5|13192.5|13185.5|13175.5|13241.5|13231.5|13182.5|13172.5|9499
1650852300000|2022-04-25 02:05:00|13184.5|13174.5|13182.5|13172.5|13194.5|13184.5|13169.5|13159.5|5902
1650852600000|2022-04-25 02:10:00|13180.5|13170.5|13155.5|13145.5|13180.5|13170.5|13141.5|13131.5|5835
1650852900000|2022-04-25 02:15:00|13154.5|13144.5|13153.5|13143.5|13179.5|13169.5|13141.5|13131.5|5827
1650853200000|2022-04-25 02:20:00|13154.5|13144.5|13123.5|13113.5|13164.5|13154.5|13116.5|13106.5|6085
1650853500000|2022-04-25 02:25:00|13122.5|13112.5|13130.5|13120.5|13138.5|13128.5|13106.5|13096.5|6073
1650853800000|2022-04-25 02:30:00|13131.5|13121.5|13188.5|13178.5|13196.5|13186.5|13121.5|13111.5|8438
1650854100000|2022-04-25 02:35:00|13189.5|13179.5|13250.5|13240.5|13271.5|13261.5|13174.5|13164.5|11170
1650854400000|2022-04-25 02:40:00|13249.5|13239.5|13200.5|13190.5|13249.5|13239.5|13197.5|13187.5|8691
1650854700000|2022-04-25 02:45:00|13201.5|13191.5|13187.5|13177.5|13222.5|13212.5|13184.5|13174.5|5823
1650855000000|2022-04-25 02:50:00|13186.5|13176.5|13187.5|13177.5|13200.5|13190.5|13177.5|13167.5|4945
1650855300000|2022-04-25 02:55:00|13186.5|13176.5|13194.5|13184.5|13201.5|13191.5|13167.5|13157.5|5067
1650855600000|2022-04-25 03:00:00|13195.5|13185.5|13188.5|13178.5|13219.5|13209.5|13171.5|13161.5|6643
1650855900000|2022-04-25 03:05:00|13189.5|13179.5|13293.5|13283.5|13316.5|13306.5|13174.5|13164.5|16228
1650856200000|2022-04-25 03:10:00|13295.5|13285.5|13271.5|13261.5|13319.5|13309.5|13253.5|13243.5|9077
1650856500000|2022-04-25 03:15:00|13269.5|13259.5|13269.5|13259.5|13298.5|13288.5|13249.5|13239.5|5757
1650856800000|2022-04-25 03:20:00|13268.5|13258.5|13240.5|13230.5|13275.5|13265.5|13228.5|13218.5|4713
1650857100000|2022-04-25 03:25:00|13242.5|13232.5|13212.5|13202.5|13242.5|13232.5|13203.5|13193.5|7838
1650857400000|2022-04-25 03:30:00|13213.5|13203.5|13212.5|13202.5|13220.5|13210.5|13205.5|13195.5|772
1650857700000|2022-04-25 03:35:00|13213.5|13203.5|13209.5|13199.5|13213.5|13203.5|13205.5|13195.5|743
1650858000000|2022-04-25 03:40:00|13210.5|13200.5|13201.5|13191.5|13214.5|13204.5|13201.5|13191.5|757
1650858300000|2022-04-25 03:45:00|13203.5|13193.5|13211.5|13201.5|13212.5|13202.5|13199.5|13189.5|1089
1650858600000|2022-04-25 03:50:00|13210.5|13200.5|13207.5|13197.5|13210.5|13200.5|13201.5|13191.5|2080
1650858900000|2022-04-25 03:55:00|13205.5|13195.5|13198.5|13188.5|13206.5|13196.5|13197.5|13187.5|779
1650859200000|2022-04-25 04:00:00|13201.5|13191.5|13205.5|13195.5|13205.5|13195.5|13200.5|13190.5|1269
1650859500000|2022-04-25 04:05:00|13204.5|13194.5|13194.5|13184.5|13205.5|13195.5|13194.5|13184.5|1706
1650859800000|2022-04-25 04:10:00|13195.5|13185.5|13192.5|13182.5|13196.5|13186.5|13192.5|13182.5|478
1650860100000|2022-04-25 04:15:00|13191.5|13181.5|13193.5|13183.5|13194.5|13184.5|13190.5|13180.5|759
1650860400000|2022-04-25 04:20:00|13194.5|13184.5|13188.5|13178.5|13196.5|13186.5|13187.5|13177.5|1497
1650860700000|2022-04-25 04:25:00|13189.5|13179.5|13186.5|13176.5|13192.5|13182.5|13185.5|13175.5|1237
1650861000000|2022-04-25 04:30:00|13187.5|13177.5|13184.5|13174.5|13187.5|13177.5|13179.5|13169.5|1577
1650861300000|2022-04-25 04:35:00|13185.5|13175.5|13184.5|13174.5|13185.5|13175.5|13182.5|13172.5|826
1650861600000|2022-04-25 04:40:00|13185.5|13175.5|13191.5|13181.5|13193.5|13183.5|13185.5|13175.5|622
1650861900000|2022-04-25 04:45:00|13192.5|13182.5|13194.5|13184.5|13194.5|13184.5|13190.5|13180.5|446
1650862200000|2022-04-25 04:50:00|13193.5|13183.5|13197.5|13187.5|13197.5|13187.5|13192.5|13182.5|710
1650862500000|2022-04-25 04:55:00|13196.5|13186.5|13194.5|13184.5|13199.5|13189.5|13192.5|13182.5|849
1650862800000|2022-04-25 05:00:00|13197.5|13187.5|13212.5|13202.5|13237.5|13227.5|13182.5|13172.5|7425
1650863100000|2022-04-25 05:05:00|13209.5|13199.5|13212.5|13202.5|13240.5|13230.5|13203.5|13193.5|4279
1650863400000|2022-04-25 05:10:00|13211.5|13201.5|13203.5|13193.5|13215.5|13205.5|13188.5|13178.5|8599
1650863700000|2022-04-25 05:15:00|13201.5|13191.5|13202.5|13192.5|13215.5|13205.5|13192.5|13182.5|5913
1650864000000|2022-04-25 05:20:00|13203.5|13193.5|13214.5|13204.5|13277.5|13267.5|13192.5|13182.5|12320
1650864300000|2022-04-25 05:25:00|13215.5|13205.5|13194.5|13184.5|13221.5|13211.5|13187.5|13177.5|5750
1650864600000|2022-04-25 05:30:00|13195.5|13185.5|13177.5|13167.5|13210.5|13200.5|13164.5|13154.5|6824
1650864900000|2022-04-25 05:35:00|13179.5|13169.5|13149.5|13139.5|13181.5|13171.5|13136.5|13126.5|7468
1650865200000|2022-04-25 05:40:00|13148.5|13138.5|13156.5|13146.5|13178.5|13168.5|13131.5|13121.5|9710
1650865500000|2022-04-25 05:45:00|13155.5|13145.5|13155.5|13145.5|13186.5|13176.5|13137.5|13127.5|9451
1650865800000|2022-04-25 05:50:00|13154.5|13144.5|13136.5|13126.5|13161.5|13151.5|13133.5|13123.5|6759
1650866100000|2022-04-25 05:55:00|13137.5|13127.5|13112.5|13102.5|13154.5|13144.5|13109.5|13099.5|9302
1650866400000|2022-04-25 06:00:00|13113.5|13103.5|13071.5|13061.5|13142.5|13132.5|13064.5|13054.5|14128
1650866700000|2022-04-25 06:05:00|13070.5|13060.5|13050.5|13040.5|13107.5|13097.5|13047.5|13037.5|6585
1650867000000|2022-04-25 06:10:00|13049.5|13039.5|13027.5|13017.5|13058.5|13048.5|12997.5|12987.5|8929
1650867300000|2022-04-25 06:15:00|13026.5|13016.5|13056.5|13046.5|13056.5|13046.5|13018.5|13008.5|12924
1650867600000|2022-04-25 06:20:00|13057.5|13047.5|13067.5|13057.5|13076.5|13066.5|13034.5|13024.5|9247
1650867900000|2022-04-25 06:25:00|13066.5|13056.5|13037.5|13027.5|13089.5|13079.5|13034.5|13024.5|9539
1650868200000|2022-04-25 06:30:00|13041.5|13031.5|12980.5|12970.5|13060.5|13050.5|12980.5|12970.5|8540
1650868500000|2022-04-25 06:35:00|12979.5|12969.5|12958.5|12948.5|12985.5|12975.5|12942.5|12932.5|11903
1650868800000|2022-04-25 06:40:00|12959.5|12949.5|12898.5|12888.5|12981.5|12971.5|12892.5|12882.5|15561
1650869100000|2022-04-25 06:45:00|12903.5|12893.5|12897.5|12887.5|12908.5|12898.5|12885.5|12875.5|13043
1650869400000|2022-04-25 06:50:00|12900.5|12890.5|12833.5|12823.5|12916.5|12906.5|12831.5|12821.5|19328
1650869700000|2022-04-25 06:55:00|12837.5|12827.5|12834.5|12824.5|12845.5|12835.5|12808.5|12798.5|15773
1650870000000|2022-04-25 07:00:00|12836.5|12823.5|12804.5|12793.5|12842.5|12829.5|12789.5|12777.5|6129
1650870300000|2022-04-25 07:05:00|12807.5|12796.5|12814.5|12802.5|12833.5|12821.5|12804.5|12792.5|4395
1650870600000|2022-04-25 07:10:00|12813.5|12803.5|12812.5|12801.5|12824.5|12813.5|12801.5|12790.5|4877
1650870900000|2022-04-25 07:15:00|12811.5|12800.5|12810.5|12799.5|12827.5|12816.5|12808.5|12797.5|4969
1650871200000|2022-04-25 07:20:00|12811.5|12800.5|12808.5|12796.5|12814.5|12803.5|12794.5|12783.5|5634
1650871500000|2022-04-25 07:25:00|12807.5|12797.5|12811.5|12799.5|12823.5|12812.5|12797.5|12786.5|5529
1650871800000|2022-04-25 07:30:00|12810.5|12798.5|12799.5|12788.5|12821.5|12809.5|12798.5|12787.5|4312
1650872100000|2022-04-25 07:35:00|12798.5|12787.5|12775.5|12763.5|12804.5|12793.5|12774.5|12763.5|3635
1650872400000|2022-04-25 07:40:00|12774.5|12762.5|12775.5|12764.5|12790.5|12778.5|12767.5|12756.5|3352
1650872700000|2022-04-25 07:45:00|12781.5|12770.5|12771.5|12759.5|12784.5|12772.5|12767.5|12756.5|3219
1650873000000|2022-04-25 07:50:00|12772.5|12760.5|12774.5|12762.5|12783.5|12771.5|12767.5|12755.5|3312
1650873300000|2022-04-25 07:55:00|12773.5|12761.5|12764.5|12752.5|12774.5|12763.5|12758.5|12746.5|3147
1650873600000|2022-04-25 08:00:00|12763.5|12751.5|12759.5|12747.5|12765.5|12753.5|12753.5|12742.5|4708
1650873900000|2022-04-25 08:05:00|12758.5|12746.5|12750.5|12739.5|12771.5|12759.5|12749.5|12738.5|3265
1650874200000|2022-04-25 08:10:00|12751.5|12738.5|12732.5|12720.5|12755.5|12743.5|12724.5|12713.5|3602
1650874500000|2022-04-25 08:15:00|12731.5|12719.5|12754.5|12743.5|12755.5|12743.5|12731.5|12719.5|3118
1650874800000|2022-04-25 08:20:00|12752.5|12741.5|12765.5|12754.5|12767.5|12755.5|12747.5|12735.5|2379
1650875100000|2022-04-25 08:25:00|12766.5|12753.5|12761.5|12750.5|12772.5|12761.5|12757.5|12745.5|2733
1650875400000|2022-04-25 08:30:00|12753.9|12729.9|12779.2|12755.2|12784.4|12760.4|12753.3|12729.3|2
1650875700000|2022-04-25 08:35:00|12777.4|12753.4|12771.8|12747.8|12781.5|12757.5|12771.7|12747.7|1617
1650876000000|2022-04-25 08:40:00|12771.6|12747.6|12764.3|12740.3|12772.1|12748.1|12764.3|12740.3|0
1650876300000|2022-04-25 08:45:00|12764.6|12740.6|12733.5|12709.5|12767.3|12743.3|12731.6|12707.6|0
1650876600000|2022-04-25 08:50:00|12733.3|12709.3|12728.3|12704.3|12738.8|12714.8|12725.4|12701.4|0
1650876900000|2022-04-25 08:55:00|12728|12704|12745.6|12721.6|12745.7|12721.7|12728|12704|0
1650877200000|2022-04-25 09:00:00|12743.8|12719.8|12758.5|12745.5|12759.5|12747.5|12740.5|12719.4|1793
1650877500000|2022-04-25 09:05:00|12757.5|12746.5|12759.5|12746.5|12761.5|12749.5|12744.5|12733.5|2326
1650877800000|2022-04-25 09:10:00|12758.5|12745.5|12749.5|12735.5|12758.5|12745.5|12744.5|12732.5|127
1650878100000|2022-04-25 09:15:00|12748.5|12734.5|12747.5|12734.5|12755.5|12743.5|12738.5|12724.5|376
1650878400000|2022-04-25 09:20:00|12748.5|12736.5|12756.5|12744.5|12762.5|12750.5|12746.5|12734.5|564
1650878700000|2022-04-25 09:25:00|12757.5|12745.5|12758.5|12747.5|12763.5|12752.5|12754.5|12743.5|250
1650879000000|2022-04-25 09:30:00|12759.5|12748.5|12782.5|12771.5|12784.5|12773.5|12758.5|12747.5|560
1650879300000|2022-04-25 09:35:00|12783.5|12770.5|12784.5|12773.5|12787.5|12776.5|12776.5|12765.5|666
1650879600000|2022-04-25 09:40:00|12785.5|12774.5|12790.5|12779.5|12791.5|12780.5|12778.5|12767.5|329
1650879900000|2022-04-25 09:45:00|12791.5|12776.5|12781.5|12770.5|12791.5|12779.5|12779.5|12768.5|405
1650880200000|2022-04-25 09:50:00|12782.5|12769.5|12786.5|12775.5|12787.5|12775.5|12777.5|12766.5|365
1650880500000|2022-04-25 09:55:00|12785.5|12774.5|12778.5|12767.5|12786.5|12774.5|12778.5|12767.5|245
1650880800000|2022-04-25 10:00:00|12777.5|12766.5|12770.5|12759.5|12786.5|12775.5|12770.5|12759.5|173
1650881100000|2022-04-25 10:05:00|12771.5|12760.5|12772.5|12761.5|12773.5|12762.5|12762.5|12751.5|316
1650881400000|2022-04-25 10:10:00|12773.5|12760.5|12758.5|12747.5|12773.5|12760.5|12757.5|12746.5|512
1650881700000|2022-04-25 10:15:00|12759.5|12748.5|12766.5|12755.5|12771.5|12760.5|12759.5|12748.5|257
1650882000000|2022-04-25 10:20:00|12767.5|12756.5|12766.5|12755.5|12772.5|12761.5|12766.5|12754.5|229
1650882300000|2022-04-25 10:25:00|12767.5|12754.5|12760.5|12749.5|12772.5|12761.5|12760.5|12749.5|214
1650882600000|2022-04-25 10:30:00|12759.5|12748.5|12753.5|12742.5|12766.5|12755.5|12753.5|12741.5|197
1650882900000|2022-04-25 10:35:00|12754.5|12741.5|12735.5|12724.5|12754.5|12741.5|12735.5|12724.5|482
1650883200000|2022-04-25 10:40:00|12736.5|12725.5|12733.5|12722.5|12742.5|12730.5|12727.5|12716.5|451
1650883500000|2022-04-25 10:45:00|12734.5|12723.5|12739.5|12728.5|12740.5|12729.5|12727.5|12715.5|245
1650883800000|2022-04-25 10:50:00|12740.5|12729.5|12740.5|12729.5|12751.5|12740.5|12739.5|12728.5|148
1650884100000|2022-04-25 10:55:00|12741.5|12730.5|12748.5|12737.5|12752.5|12741.5|12741.5|12730.5|140
1650884400000|2022-04-25 11:00:00|12749.5|12736.5|12738.5|12727.5|12752.5|12740.5|12737.5|12726.5|163
1650884700000|2022-04-25 11:05:00|12737.5|12726.5|12729.5|12718.5|12737.5|12726.5|12729.5|12717.5|387
1650885000000|2022-04-25 11:10:00|12730.5|12719.5|12690.5|12679.5|12731.5|12720.5|12684.5|12673.5|2672
1650885300000|2022-04-25 11:15:00|12691.5|12680.5|12706.5|12694.5|12717.5|12706.5|12691.5|12680.5|444
1650885600000|2022-04-25 11:20:00|12707.5|12695.5|12809.5|12798.5|12837.5|12825.5|12707.5|12695.5|4256
1650885900000|2022-04-25 11:25:00|12810.5|12799.5|12755.5|12741.5|12837.5|12824.5|12754.5|12741.5|3227
1650886200000|2022-04-25 11:30:00|12754.5|12740.5|12817.5|12805.5|12826.5|12814.5|12750.5|12739.5|1439
1650886500000|2022-04-25 11:35:00|12813.5|12804.5|12840.5|12829.5|12845.5|12833.5|12812.5|12800.5|1323
1650886800000|2022-04-25 11:40:00|12839.5|12828.5|12800.5|12787.5|12840.5|12829.5|12788.5|12777.5|837
1650887100000|2022-04-25 11:45:00|12799.5|12786.5|12803.5|12791.5|12813.5|12800.5|12797.5|12785.5|449
1650887400000|2022-04-25 11:50:00|12802.5|12792.5|12827.5|12815.5|12829.5|12818.5|12800.5|12788.5|877
1650887700000|2022-04-25 11:55:00|12826.5|12814.5|12822.5|12811.5|12828.5|12817.5|12812.5|12800.5|357
1650888000000|2022-04-25 12:00:00|12820.5|12810.5|12811.5|12800.5|12823.5|12812.5|12801.5|12790.5|403
1650888300000|2022-04-25 12:05:00|12810.5|12799.5|12812.5|12800.5|12818.5|12807.5|12807.5|12796.5|520
1650888600000|2022-04-25 12:10:00|12811.5|12801.5|12807.5|12796.5|12819.5|12807.5|12804.5|12793.5|440
1650888900000|2022-04-25 12:15:00|12806.5|12795.5|12811.5|12800.5|12812.5|12801.5|12802.5|12791.5|1340
1650889200000|2022-04-25 12:20:00|12810.5|12799.5|12803.5|12792.5|12815.5|12804.5|12802.5|12791.5|648
1650889500000|2022-04-25 12:25:00|12804.5|12793.5|12792.5|12780.5|12806.5|12794.5|12789.5|12777.5|842
1650889800000|2022-04-25 12:30:00|12793.5|12781.5|12773.5|12762.5|12799.5|12788.5|12773.5|12761.5|452
1650890100000|2022-04-25 12:35:00|12774.5|12761.5|12771.5|12760.5|12778.5|12766.5|12768.5|12757.5|353
1650890400000|2022-04-25 12:40:00|12772.5|12762.5|12777.5|12766.5|12786.5|12774.5|12772.5|12761.5|416
1650890700000|2022-04-25 12:45:00|12778.5|12767.5|12776.5|12765.5|12781.5|12769.5|12770.5|12759.5|478
1650891000000|2022-04-25 12:50:00|12777.5|12764.5|12775.5|12764.5|12779.5|12768.5|12772.5|12761.5|271
1650891300000|2022-04-25 12:55:00|12776.5|12765.5|12781.5|12770.5|12789.5|12778.5|12776.5|12764.5|633
1650891600000|2022-04-25 13:00:00|12780.5|12769.5|12771.5|12760.5|12784.5|12773.5|12771.5|12760.5|559
1650891900000|2022-04-25 13:05:00|12773.5|12761.5|12766.5|12755.5|12775.5|12764.5|12766.5|12754.5|723
1650892200000|2022-04-25 13:10:00|12767.5|12756.5|12761.5|12750.5|12771.5|12759.5|12760.5|12748.5|935
1650892500000|2022-04-25 13:15:00|12762.5|12751.5|12763.5|12752.5|12773.5|12761.5|12759.5|12748.5|867
1650892800000|2022-04-25 13:20:00|12764.5|12753.5|12761.5|12749.5|12770.5|12759.5|12758.5|12747.5|332
1650893100000|2022-04-25 13:25:00|12760.5|12748.5|12755.5|12744.5|12765.5|12754.5|12748.5|12737.5|748
1650893400000|2022-04-25 13:30:00|12753.5|12741.5|12773.5|12762.5|12787.5|12776.5|12728.5|12717.5|2916
1650893700000|2022-04-25 13:35:00|12775.5|12763.5|12769.5|12757.5|12785.5|12774.5|12757.5|12746.5|1635
1650894000000|2022-04-25 13:40:00|12770.5|12758.5|12790.5|12778.5|12800.5|12788.5|12766.5|12755.5|1331
1650894300000|2022-04-25 13:45:00|12789.5|12779.5|12777.5|12766.5|12792.5|12781.5|12757.5|12746.5|1269
1650894600000|2022-04-25 13:50:00|12775.5|12765.5|12780.5|12769.5|12811.5|12799.5|12774.5|12763.5|1455
1650894900000|2022-04-25 13:55:00|12779.5|12768.5|12764.5|12753.5|12798.5|12787.5|12764.5|12753.5|687
1650895200000|2022-04-25 14:00:00|12765.5|12754.5|12775.5|12763.5|12776.5|12765.5|12763.5|12752.5|674
1650895500000|2022-04-25 14:05:00|12774.5|12762.5|12789.5|12778.5|12802.5|12791.5|12768.5|12757.5|884
1650895800000|2022-04-25 14:10:00|12788.5|12777.5|12782.5|12771.5|12797.5|12786.5|12772.5|12760.5|1002
1650896100000|2022-04-25 14:15:00|12786.5|12774.5|12782.5|12770.5|12786.5|12775.5|12769.5|12758.5|1045
1650896400000|2022-04-25 14:20:00|12784.5|12771.5|12804.5|12793.5|12807.5|12795.5|12766.5|12755.5|921
1650896700000|2022-04-25 14:25:00|12805.5|12794.5|12812.5|12800.5|12818.5|12806.5|12798.5|12787.5|591
1650897000000|2022-04-25 14:30:00|12811.5|12799.5|12828.5|12817.5|12830.5|12819.5|12810.5|12799.5|593
1650897300000|2022-04-25 14:35:00|12827.5|12816.5|12802.5|12790.5|12833.5|12822.5|12802.5|12790.5|872
1650897600000|2022-04-25 14:40:00|12803.5|12791.5|12804.5|12792.5|12804.5|12793.5|12789.5|12778.5|664
1650897900000|2022-04-25 14:45:00|12803.5|12791.5|12808.5|12797.5|12810.5|12799.5|12793.5|12782.5|426
1650898200000|2022-04-25 14:50:00|12807.5|12796.5|12783.5|12771.5|12808.5|12796.5|12780.5|12769.5|248
1650898500000|2022-04-25 14:55:00|12784.5|12772.5|12751.5|12740.5|12784.5|12773.5|12751.5|12740.5|599
1650898800000|2022-04-25 15:00:00|12752.5|12741.5|12764.5|12753.5|12773.5|12762.5|12751.5|12740.5|695
1650899100000|2022-04-25 15:05:00|12763.5|12752.5|12758.5|12747.5|12763.5|12752.5|12754.5|12743.5|446
1650899400000|2022-04-25 15:10:00|12759.5|12746.5|12763.5|12752.5|12782.5|12770.5|12754.5|12743.5|643
1650899700000|2022-04-25 15:15:00|12762.5|12751.5|12769.5|12757.5|12770.5|12758.5|12759.5|12747.5|314
1650900000000|2022-04-25 15:20:00|12768.5|12758.5|12778.5|12766.5|12787.5|12776.5|12768.5|12756.5|756
1650900300000|2022-04-25 15:25:00|12777.5|12765.5|12764.5|12753.5|12788.5|12776.5|12760.5|12749.5|707
1650900600000|2022-04-25 15:30:00|12766.5|12755.5|12753.5|12741.5|12774.5|12763.5|12742.5|12731.5|717
1650900900000|2022-04-25 15:35:00|12752.5|12742.5|12763.5|12752.5|12778.5|12766.5|12752.5|12742.5|590
1650901200000|2022-04-25 15:40:00|12764.5|12753.5|12767.5|12755.5|12774.5|12763.5|12759.5|12747.5|610
1650901500000|2022-04-25 15:45:00|12766.5|12754.5|12746.5|12735.5|12766.5|12755.5|12746.5|12735.5|437
1650901800000|2022-04-25 15:50:00|12747.5|12736.5|12753.5|12742.5|12757.5|12746.5|12742.5|12731.5|307
1650902100000|2022-04-25 15:55:00|12751.5|12741.5|12746.5|12735.5|12755.5|12744.5|12745.5|12734.5|376
1650902400000|2022-04-25 16:00:00|12747.5|12736.5|12751.5|12739.5|12754.5|12742.5|12742.5|12730.5|367
1650902700000|2022-04-25 16:05:00|12750.5|12738.5|12767.5|12756.5|12778.5|12767.5|12748.5|12736.5|685
1650903000000|2022-04-25 16:10:00|12764.5|12755.5|12775.5|12764.5|12778.5|12767.5|12763.5|12751.5|565
1650903300000|2022-04-25 16:15:00|12776.5|12763.5|12763.5|12751.5|12781.5|12769.5|12758.5|12746.5|594
1650903600000|2022-04-25 16:20:00|12764.5|12752.5|12777.5|12765.5|12778.5|12767.5|12764.5|12751.5|390
1650903900000|2022-04-25 16:25:00|12778.5|12766.5|12758.5|12747.5|12780.5|12769.5|12753.5|12742.5|561
1650904200000|2022-04-25 16:30:00|12759.5|12748.5|12769.5|12758.5|12775.5|12763.5|12754.5|12743.5|471
1650904500000|2022-04-25 16:35:00|12768.5|12757.5|12768.5|12757.5|12778.5|12767.5|12766.5|12755.5|775
1650904800000|2022-04-25 16:40:00|12767.5|12756.5|12766.5|12754.5|12771.5|12760.5|12760.5|12748.5|797
1650905100000|2022-04-25 16:45:00|12767.5|12755.5|12776.5|12765.5|12778.5|12767.5|12763.5|12751.5|1094
1650905400000|2022-04-25 16:50:00|12777.5|12766.5|12750.5|12739.5|12778.5|12767.5|12750.5|12739.5|396
1650905700000|2022-04-25 16:55:00|12751.5|12737.5|12757.5|12746.5|12760.5|12749.5|12748.5|12736.5|471
1650906000000|2022-04-25 17:00:00|12758.5|12747.5|12746.5|12735.5|12760.5|12749.5|12741.5|12730.5|307
1650906300000|2022-04-25 17:05:00|12747.5|12736.5|12771.5|12759.5|12771.5|12759.5|12746.5|12734.5|529
1650906600000|2022-04-25 17:10:00|12772.5|12760.5|12767.5|12756.5|12775.5|12764.5|12764.5|12752.5|404
1650906900000|2022-04-25 17:15:00|12768.5|12757.5|12767.5|12756.5|12776.5|12765.5|12760.5|12748.5|438
1650907200000|2022-04-25 17:20:00|12768.5|12757.5|12770.5|12758.5|12771.5|12760.5|12761.5|12750.5|242
1650907500000|2022-04-25 17:25:00|12771.5|12759.5|12767.5|12756.5|12774.5|12763.5|12757.5|12745.5|296
1650907800000|2022-04-25 17:30:00|12768.5|12755.5|12763.5|12752.5|12778.5|12767.5|12758.5|12746.5|367
1650908100000|2022-04-25 17:35:00|12761.5|12750.5|12755.5|12744.5|12764.5|12752.5|12752.5|12741.5|281
1650908400000|2022-04-25 17:40:00|12756.5|12745.5|12765.5|12753.5|12770.5|12759.5|12754.5|12743.5|305
1650908700000|2022-04-25 17:45:00|12766.5|12754.5|12771.5|12759.5|12772.5|12760.5|12760.5|12749.5|271
1650909000000|2022-04-25 17:50:00|12770.5|12758.5|12770.5|12759.5|12775.5|12764.5|12758.5|12746.5|380
1650909300000|2022-04-25 17:55:00|12769.5|12758.5|12763.5|12751.5|12770.5|12758.5|12759.5|12748.5|215
1650909600000|2022-04-25 18:00:00|12764.5|12752.5|12758.5|12746.5|12766.5|12754.5|12756.5|12744.5|291
1650909900000|2022-04-25 18:05:00|12757.5|12747.5|12782.5|12771.5|12785.5|12773.5|12757.5|12746.5|760
1650910200000|2022-04-25 18:10:00|12783.5|12770.5|12782.5|12770.5|12786.5|12775.5|12771.5|12760.5|430
1650910500000|2022-04-25 18:15:00|12781.5|12771.5|12791.5|12780.5|12792.5|12781.5|12781.5|12769.5|470
1650910800000|2022-04-25 18:20:00|12789.5|12778.5|12801.5|12790.5|12802.5|12791.5|12782.5|12770.5|309
1650911100000|2022-04-25 18:25:00|12800.5|12789.5|12814.5|12802.5|12815.5|12804.5|12800.5|12789.5|532
1650911400000|2022-04-25 18:30:00|12817.5|12803.5|12819.5|12808.5|12821.5|12810.5|12812.5|12800.5|393
1650911700000|2022-04-25 18:35:00|12820.5|12807.5|12815.5|12803.5|12823.5|12812.5|12814.5|12803.5|370
1650912000000|2022-04-25 18:40:00|12814.5|12802.5|12811|12801|12818.5|12807.5|12809.5|12798.5|217
1650912300000|2022-04-25 18:45:00|12810.5|12800.5|12824|12814|12828|12818|12807.5|12797.5|386
1650912600000|2022-04-25 18:50:00|12823.5|12813.5|12826|12816|12826|12816|12819|12809|200
1650912900000|2022-04-25 18:55:00|12825.5|12815.5|12811|12801|12826|12816|12807|12797|531
1650913200000|2022-04-25 19:00:00|12810|12800|12798|12788|12812|12802|12791|12781|526
1650913500000|2022-04-25 19:05:00|12798.5|12788.5|12797.5|12787.5|12803|12793|12790|12780|339
1650913800000|2022-04-25 19:10:00|12798|12788|12804.5|12794.5|12804.5|12794.5|12794.5|12784.5|245
1650914100000|2022-04-25 19:15:00|12804|12794|12816|12806|12816|12806|12803|12793|389
1650914400000|2022-04-25 19:20:00|12815|12805|12827|12817|12827|12817|12814.5|12804.5|500
1650914700000|2022-04-25 19:25:00|12826|12816|12829|12819|12831|12821|12812|12802|625
1650915000000|2022-04-25 19:30:00|12828.5|12818.5|12829.5|12819.5|12833|12823|12824|12814|374
1650915300000|2022-04-25 19:35:00|12829|12819|12834.5|12824.5|12839|12829|12828|12818|396
1650915600000|2022-04-25 19:40:00|12835|12825|12838.5|12828.5|12842|12832|12823|12813|575
1650915900000|2022-04-25 19:45:00|12839|12829|12834.5|12824.5|12842|12832|12826.5|12816.5|332
1650916200000|2022-04-25 19:50:00|12832.5|12822.5|12833.5|12823.5|12837|12827|12823.5|12813.5|428
1650916500000|2022-04-25 19:55:00|12833|12823|12834.5|12824.5|12836|12826|12824.5|12814.5|316
1650916800000|2022-04-25 20:00:00|12834|12824|12830.5|12820.5|12834|12824|12828.5|12818.5|266
1650917100000|2022-04-25 20:05:00|12832|12822|12826.5|12816.5|12832|12822|12825.5|12815.5|58
1650917400000|2022-04-25 20:10:00|12826|12816|12823.5|12813.5|12826.5|12816.5|12820|12810|100
1650917700000|2022-04-25 20:15:00|12824|12814|12831.5|12821.5|12833.5|12823.5|12824|12814|36
1650918000000|2022-04-25 20:20:00|12831|12821|12830.5|12820.5|12833|12823|12830.5|12820.5|22
1650918300000|2022-04-25 20:25:00|12831|12821|12830|12820|12831|12821|12830|12820|15
1650918600000|2022-04-25 20:30:00|12829.5|12819.5|12829.5|12819.5|12829.5|12819.5|12822.5|12812.5|321
1650918900000|2022-04-25 20:35:00|12829|12819|12833|12823|12834|12824|12827|12817|72
1650919200000|2022-04-25 20:40:00|12834|12824|12831|12821|12834|12824|12831|12821|27
1650919500000|2022-04-25 20:45:00|12830.5|12820.5|12831|12821|12831.5|12821.5|12825.5|12815.5|108
1650919800000|2022-04-25 20:50:00|12830.5|12820.5|12830.5|12820.5|12830.5|12820.5|12830.5|12820.5|5
1650920100000|2022-04-25 20:55:00|12830|12820|12819.5|12809.5|12830|12820|12818.5|12808.5|194
1650920400000|2022-04-25 21:00:00|12819|12809|12823.5|12813.5|12823.5|12813.5|12818|12808|23
1650920700000|2022-04-25 21:05:00|12822.5|12812.5|12823|12813|12823.5|12813.5|12822.5|12812.5|5
1650921000000|2022-04-25 21:10:00|12822.5|12812.5|12821.5|12811.5|12823|12813|12821.5|12811.5|5
1650921300000|2022-04-25 21:15:00|12836.3|12812.3|12836.1|12812.1|12836.6|12812.6|12836.1|12812.1|1
1650921600000|2022-04-25 21:20:00|12836.2|12812.2|12837.6|12813.6|12837.6|12813.6|12835.7|12811.7|0
1650921900000|2022-04-25 21:25:00|12837.8|12813.8|12838.1|12814.1|12838.1|12814.1|12837.8|12813.8|0
1650922200000|2022-04-25 21:30:00|12838|12814|12836.7|12812.7|12838|12814|12836.4|12812.4|0
1650922500000|2022-04-25 21:35:00|12837.4|12813.4|12837.3|12813.3|12837.7|12813.7|12837.3|12813.3|0
1650922800000|2022-04-25 21:40:00|12836.8|12812.8|12837.3|12813.3|12837.6|12813.6|12836.7|12812.7|0
1650923100000|2022-04-25 21:45:00|12837.4|12813.4|12837.1|12813.1|12837.6|12813.6|12837.1|12813.1|0
1650923400000|2022-04-25 21:50:00|12837.2|12813.2|12837.5|12813.5|12837.6|12813.6|12837.2|12813.2|0
1650923700000|2022-04-25 21:55:00|12837.6|12813.6|12837.1|12813.1|12837.7|12813.7|12836.8|12812.8|0
1650924000000|2022-04-25 22:00:00|12837.4|12813.4|12826.7|12802.7|12839.6|12815.6|12826.7|12802.7|0
1650924300000|2022-04-25 22:05:00|12827.3|12803.3|12828|12804|12829.8|12805.8|12826.1|12802.1|0
1650924600000|2022-04-25 22:10:00|12828.3|12804.3|12828|12804|12831.6|12807.6|12827.4|12803.4|0
1650924900000|2022-04-25 22:15:00|12828.6|12804.6|12826.8|12802.8|12829.5|12805.5|12826.2|12802.2|0
1650925200000|2022-04-25 22:20:00|12827.4|12803.4|12827.7|12803.7|12828.6|12804.6|12826.2|12802.2|0
1650925500000|2022-04-25 22:25:00|12827.4|12803.4|12830.1|12806.1|12831|12807|12827.1|12803.1|0
1650925800000|2022-04-25 22:30:00|12829.8|12805.8|12831.3|12807.3|12831.6|12807.6|12826.8|12802.8|0
1650926100000|2022-04-25 22:35:00|12831|12807|12831|12807|12831.3|12807.3|12828|12804|0
1650926400000|2022-04-25 22:40:00|12830.4|12806.4|12828|12804|12830.7|12806.7|12826.8|12802.8|0
1650926700000|2022-04-25 22:45:00|12827.7|12803.7|12829.3|12805.3|12829.6|12805.6|12826.8|12802.8|0
1650927000000|2022-04-25 22:50:00|12829.9|12805.9|12835.3|12811.3|12836.8|12812.8|12829.9|12805.9|0
1650927300000|2022-04-25 22:55:00|12834.7|12810.7|12835.6|12811.6|12836.2|12812.2|12832.9|12808.9|0
1650927600000|2022-04-25 23:00:00|12835.9|12811.9|12835.9|12811.9|12837.7|12813.7|12834.7|12810.7|0
1650927900000|2022-04-25 23:05:00|12835.3|12811.3|12836.5|12812.5|12837.7|12813.7|12834.7|12810.7|0
1650928200000|2022-04-25 23:10:00|12836.2|12812.2|12839.5|12815.5|12839.5|12815.5|12835.9|12811.9|0
1650928500000|2022-04-25 23:15:00|12838.9|12814.9|12839.6|12815.6|12841.4|12817.4|12838.9|12814.9|0
1650928800000|2022-04-25 23:20:00|12840.2|12816.2|12839.8|12815.8|12840.2|12816.2|12838.1|12814.1|0
1650929100000|2022-04-25 23:25:00|12839.2|12815.2|12838|12814|12841|12817|12837.4|12813.4|0
1650929400000|2022-04-25 23:30:00|12838.6|12814.6|12835.6|12811.6|12838.6|12814.6|12835|12811|0
1650929700000|2022-04-25 23:35:00|12835.3|12811.3|12835.6|12811.6|12835.6|12811.6|12834.7|12810.7|0
1650930000000|2022-04-25 23:40:00|12836.3|12812.3|12837.4|12813.4|12837.7|12813.7|12835.7|12811.7|0
1650930300000|2022-04-25 23:45:00|12836.8|12812.8|12837.4|12813.4|12837.4|12813.4|12834.4|12810.4|0
1650930600000|2022-04-25 23:50:00|12837.1|12813.1|12835.2|12811.2|12838|12814|12834.6|12810.6|0
1650930900000|2022-04-25 23:55:00|12834.9|12810.9|12842.1|12818.1|12843.3|12819.3|12833.4|12809.4|0
1650931200000|2022-04-26 00:00:00|12841.5|12817.5|12838.5|12814.5|12843.2|12819.2|12837.3|12813.3|0
1650931500000|2022-04-26 00:05:00|12839.1|12815.1|12838.3|12814.3|12842.5|12818.5|12836.8|12812.8|0
1650931800000|2022-04-26 00:10:00|12838|12814|12836.8|12812.8|12841.6|12817.6|12835.7|12811.7|0
1650932100000|2022-04-26 00:15:00|12836.5|12812.5|12835.7|12811.7|12842.1|12818.1|12833.8|12809.8|0
1650932400000|2022-04-26 00:20:00|12834.9|12810.9|12837.9|12813.9|12843.6|12819.6|12834.6|12810.6|0
1650932700000|2022-04-26 00:25:00|12838|12814|12840.1|12816.1|12842.7|12818.7|12837.2|12813.2|0
1650933000000|2022-04-26 00:30:00|12840.3|12816.3|12839.2|12815.2|12843.6|12819.6|12835.2|12811.2|0
1650933300000|2022-04-26 00:35:00|12840.1|12816.1|12843.6|12819.6|12845.6|12821.6|12840.1|12816.1|0
1650933600000|2022-04-26 00:40:00|12843.4|12819.4|12843.6|12819.6|12844.4|12820.4|12839|12815|0
1650933900000|2022-04-26 00:45:00|12843.3|12819.3|12843.6|12819.6|12846|12822|12841.6|12817.6|0
1650934200000|2022-04-26 00:50:00|12843.9|12819.9|12844.2|12820.2|12844.2|12820.2|12841|12817|0
1650934500000|2022-04-26 00:55:00|12844.5|12820.5|12851|12827|12852.1|12828.1|12843.9|12819.9|0
1650934800000|2022-04-26 01:00:00|12850.7|12826.7|12916.5|12906.5|12921|12911|12850.7|12826.7|8661
1650935100000|2022-04-26 01:05:00|12918.5|12908.5|12910.7|12900.7|12925.5|12915.5|12901.2|12891.2|4654
1650935400000|2022-04-26 01:10:00|12909.7|12899.7|12910.7|12900.7|12912.2|12902.2|12896.2|12886.2|3732
1650935700000|2022-04-26 01:15:00|12908.2|12898.2|12851.7|12841.7|12910.7|12900.7|12849.2|12839.2|7117
1650936000000|2022-04-26 01:20:00|12851.2|12841.2|12842.2|12832.2|12864.2|12854.2|12839.2|12829.2|5376
1650936300000|2022-04-26 01:25:00|12845.2|12835.2|12896.2|12886.2|12901.2|12891.2|12842.2|12832.2|8589
1650936600000|2022-04-26 01:30:00|12899.7|12889.7|12872.2|12862.2|12918.7|12908.7|12825.2|12815.2|37334
1650936900000|2022-04-26 01:35:00|12871.2|12861.2|12926.2|12916.2|12934.2|12924.2|12825.2|12815.2|25305
1650937200000|2022-04-26 01:40:00|12927.7|12917.7|12911.7|12901.7|12951.7|12941.7|12905.2|12895.2|18836
1650937500000|2022-04-26 01:45:00|12913.2|12903.2|12928.2|12918.2|12931.2|12921.2|12884.2|12874.2|14697
1650937800000|2022-04-26 01:50:00|12929.2|12919.2|12920.2|12910.2|12950.2|12940.2|12896.2|12886.2|12127
1650938100000|2022-04-26 01:55:00|12919.2|12909.2|12856.2|12846.2|12919.2|12909.2|12850.2|12840.2|16390
1650938400000|2022-04-26 02:00:00|12853.2|12843.2|12888.2|12878.2|12895.2|12885.2|12850.2|12840.2|17691
1650938700000|2022-04-26 02:05:00|12889.2|12879.2|12918.2|12908.2|12965.2|12955.2|12888.2|12878.2|22949
1650939000000|2022-04-26 02:10:00|12917.2|12907.2|12936.2|12926.2|12937.2|12927.2|12899.2|12889.2|11061
1650939300000|2022-04-26 02:15:00|12937.2|12927.2|12976.2|12966.2|12981.2|12971.2|12915.2|12905.2|9995
1650939600000|2022-04-26 02:20:00|12975.2|12965.2|13002.2|12992.2|13008.2|12998.2|12956.2|12946.2|12683
1650939900000|2022-04-26 02:25:00|13004.2|12994.2|13077.2|13067.2|13079.2|13069.2|12987.2|12977.2|20072
1650940200000|2022-04-26 02:30:00|13078.2|13068.2|13054.2|13044.2|13090.2|13080.2|13052.2|13042.2|15702
1650940500000|2022-04-26 02:35:00|13053.2|13043.2|13062.2|13052.2|13105.2|13095.2|13045.2|13035.2|10153
1650940800000|2022-04-26 02:40:00|13066.2|13056.2|13096.2|13086.2|13129.2|13119.2|13063.2|13053.2|12259
1650941100000|2022-04-26 02:45:00|13097.2|13087.2|13096.2|13086.2|13108.2|13098.2|13075.2|13065.2|12647
1650941400000|2022-04-26 02:50:00|13097.2|13087.2|13071.2|13061.2|13097.2|13087.2|13063.2|13053.2|9966
1650941700000|2022-04-26 02:55:00|13072.2|13062.2|13085.2|13075.2|13103.2|13093.2|13060.2|13050.2|12309
1650942000000|2022-04-26 03:00:00|13084.2|13074.2|13095.2|13085.2|13108.2|13098.2|13068.2|13058.2|12779
1650942300000|2022-04-26 03:05:00|13096.2|13086.2|13142.2|13132.2|13148.2|13138.2|13087.2|13077.2|11854
1650942600000|2022-04-26 03:10:00|13140.2|13130.2|13137.2|13127.2|13142.2|13132.2|13110.2|13100.2|8337
1650942900000|2022-04-26 03:15:00|13138.2|13128.2|13146.2|13136.2|13164.2|13154.2|13136.2|13126.2|10521
1650943200000|2022-04-26 03:20:00|13147.2|13137.2|13169.2|13159.2|13180.2|13170.2|13127.2|13117.2|8337
1650943500000|2022-04-26 03:25:00|13166.2|13156.2|13161.2|13151.2|13178.2|13168.2|13150.2|13140.2|5588
1650943800000|2022-04-26 03:30:00|13162.2|13152.2|13173.2|13163.2|13184.2|13174.2|13157.2|13147.2|2884
1650944100000|2022-04-26 03:35:00|13172.2|13162.2|13177.2|13167.2|13184.2|13174.2|13170.2|13160.2|3640
1650944400000|2022-04-26 03:40:00|13178.2|13168.2|13178.2|13168.2|13182.2|13172.2|13172.2|13162.2|1997
1650944700000|2022-04-26 03:45:00|13179.2|13169.2|13175.2|13165.2|13181.2|13171.2|13175.2|13165.2|1937
1650945000000|2022-04-26 03:50:00|13174.2|13164.2|13178.2|13168.2|13181.2|13171.2|13173.2|13163.2|3169
1650945300000|2022-04-26 03:55:00|13177.2|13167.2|13174.2|13164.2|13179.2|13169.2|13172.2|13162.2|1714
1650945600000|2022-04-26 04:00:00|13175.2|13165.2|13173.2|13163.2|13178.2|13168.2|13172.2|13162.2|1274
1650945900000|2022-04-26 04:05:00|13174.2|13164.2|13167.2|13157.2|13175.2|13165.2|13167.2|13157.2|1588
1650946200000|2022-04-26 04:10:00|13166.2|13156.2|13153.2|13143.2|13166.2|13156.2|13152.2|13142.2|1582
1650946500000|2022-04-26 04:15:00|13152.2|13142.2|13149.2|13139.2|13155.2|13145.2|13147.2|13137.2|2235
1650946800000|2022-04-26 04:20:00|13147.2|13137.2|13147.2|13137.2|13151.2|13141.2|13144.2|13134.2|1707
1650947100000|2022-04-26 04:25:00|13146.2|13136.2|13151.2|13141.2|13154.2|13144.2|13146.2|13136.2|1508
1650947400000|2022-04-26 04:30:00|13150.2|13140.2|13153.2|13143.2|13155.2|13145.2|13148.2|13138.2|1548
1650947700000|2022-04-26 04:35:00|13151.2|13141.2|13150.2|13140.2|13156.2|13146.2|13148.2|13138.2|2140
1650948000000|2022-04-26 04:40:00|13148.2|13138.2|13148.2|13138.2|13155.2|13145.2|13146.2|13136.2|2522
1650948300000|2022-04-26 04:45:00|13147.2|13137.2|13147.2|13137.2|13149.2|13139.2|13145.2|13135.2|1683
1650948600000|2022-04-26 04:50:00|13148.2|13138.2|13150.2|13140.2|13150.2|13140.2|13145.2|13135.2|1585
1650948900000|2022-04-26 04:55:00|13148.2|13138.2|13146.2|13136.2|13150.2|13140.2|13144.2|13134.2|1476
1650949200000|2022-04-26 05:00:00|13148.2|13138.2|13130.2|13120.2|13153.2|13143.2|13115.2|13105.2|11649
1650949500000|2022-04-26 05:05:00|13131.2|13121.2|13105.2|13095.2|13144.2|13134.2|13094.2|13084.2|7550
1650949800000|2022-04-26 05:10:00|13104.2|13094.2|13104.2|13094.2|13119.2|13109.2|13093.2|13083.2|7802
1650950100000|2022-04-26 05:15:00|13103.2|13093.2|13085.2|13075.2|13113.2|13103.2|13084.2|13074.2|6546
1650950400000|2022-04-26 05:20:00|13084.2|13074.2|13109.2|13099.2|13112.2|13102.2|13084.2|13074.2|7678
1650950700000|2022-04-26 05:25:00|13108.2|13098.2|13076.2|13066.2|13113.2|13103.2|13070.2|13060.2|7274
1650951000000|2022-04-26 05:30:00|13077.2|13067.2|13060.2|13050.2|13094.2|13084.2|13058.2|13048.2|7992
1650951300000|2022-04-26 05:35:00|13061.2|13051.2|13028.2|13018.2|13069.2|13059.2|13020.2|13010.2|7341
1650951600000|2022-04-26 05:40:00|13029.2|13019.2|13054.2|13044.2|13054.2|13044.2|13026.2|13016.2|8526
1650951900000|2022-04-26 05:45:00|13056.2|13046.2|13067.2|13057.2|13074.2|13064.2|13046.2|13036.2|7850
1650952200000|2022-04-26 05:50:00|13066.2|13056.2|13021.2|13011.2|13066.2|13056.2|13011.2|13001.2|7334
1650952500000|2022-04-26 05:55:00|13020.2|13010.2|13008.2|12998.2|13033.2|13023.2|13005.2|12995.2|6877
1650952800000|2022-04-26 06:00:00|13009.2|12999.2|12993.2|12983.2|13015.2|13005.2|12974.2|12964.2|7977
1650953100000|2022-04-26 06:05:00|12992.2|12982.2|12978.2|12968.2|12993.2|12983.2|12947.2|12937.2|8427
1650953400000|2022-04-26 06:10:00|12981.2|12971.2|12925.2|12915.2|12995.2|12985.2|12923.2|12913.2|9523
1650953700000|2022-04-26 06:15:00|12920.2|12910.2|12927.2|12917.2|12945.2|12935.2|12878.2|12868.2|8874
1650954000000|2022-04-26 06:20:00|12928.2|12918.2|12977.2|12967.2|12996.2|12986.2|12892.2|12882.2|10693
1650954300000|2022-04-26 06:25:00|12979.2|12969.2|12944.2|12934.2|12986.2|12976.2|12941.2|12931.2|7758
1650954600000|2022-04-26 06:30:00|12945.2|12935.2|12932.2|12922.2|12978.2|12968.2|12911.2|12901.2|9521
1650954900000|2022-04-26 06:35:00|12929.2|12919.2|12956.2|12946.2|12992.2|12982.2|12925.2|12915.2|10340
1650955200000|2022-04-26 06:40:00|12955.2|12945.2|12884.2|12874.2|12960.2|12950.2|12881.2|12871.2|15026
1650955500000|2022-04-26 06:45:00|12885.2|12875.2|12914.2|12904.2|12926.2|12916.2|12871.2|12861.2|13632
1650955800000|2022-04-26 06:50:00|12913.2|12903.2|12921.2|12911.2|12931.2|12921.2|12905.2|12895.2|9151
1650956100000|2022-04-26 06:55:00|12919.2|12909.2|12915.2|12905.2|12924.2|12914.2|12903.2|12893.2|8393
1650956400000|2022-04-26 07:00:00|12917.2|12903.2|12922.2|12910.2|12924.2|12912.2|12893.2|12882.2|4511
1650956700000|2022-04-26 07:05:00|12921.2|12911.2|12905.2|12894.2|12925.2|12913.2|12904.2|12893.2|2492
1650957000000|2022-04-26 07:10:00|12906.2|12895.2|12890.2|12879.2|12907.2|12896.2|12887.2|12876.2|3281
1650957300000|2022-04-26 07:15:00|12889.2|12878.2|12895.2|12883.2|12897.2|12886.2|12878.2|12866.2|2087
1650957600000|2022-04-26 07:20:00|12894.2|12882.2|12890.2|12879.2|12896.2|12885.2|12883.2|12871.2|1547
1650957900000|2022-04-26 07:25:00|12891.2|12880.2|12887.2|12876.2|12895.2|12883.2|12882.2|12871.2|1520
1650958200000|2022-04-26 07:30:00|12886.2|12875.2|12899.2|12887.2|12899.2|12887.2|12882.2|12869.2|2311
1650958500000|2022-04-26 07:35:00|12898.2|12886.2|12894.2|12883.2|12900.2|12889.2|12887.2|12875.2|1526
1650958800000|2022-04-26 07:40:00|12895.2|12884.2|12889.2|12877.2|12900.2|12888.2|12886.2|12875.2|1964
1650959100000|2022-04-26 07:45:00|12888.2|12876.2|12892.2|12881.2|12904.2|12893.2|12887.2|12876.2|1711
1650959400000|2022-04-26 07:50:00|12893.2|12882.2|12902.2|12891.2|12906.2|12894.2|12891.2|12880.2|2363
1650959700000|2022-04-26 07:55:00|12903.2|12892.2|12911.2|12899.2|12914.2|12902.2|12903.2|12891.2|2013
1650960000000|2022-04-26 08:00:00|12910.2|12900.2|12889.2|12877.2|12912.2|12900.2|12883.2|12872.2|1620
1650960300000|2022-04-26 08:05:00|12890.2|12878.2|12898.2|12887.2|12900.2|12888.2|12886.2|12875.2|1758
1650960600000|2022-04-26 08:10:00|12899.2|12886.2|12918.2|12907.2|12918.2|12907.2|12897.2|12886.2|1546
1650960900000|2022-04-26 08:15:00|12917.2|12906.2|12933.2|12922.2|12935.2|12924.2|12917.2|12906.2|1541
1650961200000|2022-04-26 08:20:00|12932.2|12921.2|12936.2|12924.2|12938.2|12927.2|12931.2|12919.2|1236
1650961500000|2022-04-26 08:25:00|12937.2|12925.2|12927.2|12914.2|12937.2|12925.2|12924.2|12912.2|1225
1650961800000|2022-04-26 08:30:00|12932.5|12908.5|12923.8|12899.8|12933.2|12909.2|12916.2|12892.2|11
1650962100000|2022-04-26 08:35:00|12923.7|12899.7|12913.3|12889.3|12924.7|12900.7|12910.8|12886.8|775
1650962400000|2022-04-26 08:40:00|12915.1|12891.1|12915.5|12891.5|12922.5|12898.5|12910.5|12886.5|0
1650962700000|2022-04-26 08:45:00|12915.3|12891.3|12913|12889|12922.2|12898.2|12909.4|12885.4|0
1650963000000|2022-04-26 08:50:00|12913.1|12889.1|12918.5|12894.5|12925.4|12901.4|12910.3|12886.3|0
1650963300000|2022-04-26 08:55:00|12919.4|12895.4|12936.9|12912.9|12937.1|12913.1|12918.8|12894.8|0
1650963600000|2022-04-26 09:00:00|12936.8|12912.8|12926.2|12914.2|12939.4|12922.2|12924.2|12910.2|282
1650963900000|2022-04-26 09:05:00|12925.2|12915.2|12929.2|12918.2|12932.2|12920.2|12923.2|12912.2|336
1650964200000|2022-04-26 09:10:00|12927.2|12915.2|12924.2|12912.2|12928.2|12916.2|12922.2|12911.2|149
1650964500000|2022-04-26 09:15:00|12925.2|12913.2|12917.2|12905.2|12925.2|12913.2|12916.2|12904.2|142
1650964800000|2022-04-26 09:20:00|12916.2|12904.2|12911.2|12899.2|12916.2|12905.2|12910.2|12898.2|295
1650965100000|2022-04-26 09:25:00|12912.2|12900.2|12913.2|12901.2|12914.2|12902.2|12910.2|12897.2|171
1650965400000|2022-04-26 09:30:00|12912.2|12900.2|12922.2|12910.2|12924.2|12912.2|12910.2|12898.2|542
1650965700000|2022-04-26 09:35:00|12921.2|12911.2|12913.2|12902.2|12922.2|12911.2|12912.2|12900.2|102
1650966000000|2022-04-26 09:40:00|12912.2|12901.2|12912.2|12900.2|12915.2|12903.2|12909.2|12897.2|310
1650966300000|2022-04-26 09:45:00|12913.2|12901.2|12906.2|12894.2|12914.2|12902.2|12905.2|12894.2|149
1650966600000|2022-04-26 09:50:00|12905.2|12895.2|12904.2|12893.2|12906.2|12895.2|12903.2|12891.2|264
1650966900000|2022-04-26 09:55:00|12903.2|12892.2|12911.2|12899.2|12911.2|12900.2|12902.2|12891.2|524
1650967200000|2022-04-26 10:00:00|12912.2|12900.2|12914.2|12903.2|12915.2|12904.2|12912.2|12899.2|279
1650967500000|2022-04-26 10:05:00|12913.2|12902.2|12910.2|12899.2|12914.2|12903.2|12909.2|12898.2|65
1650967800000|2022-04-26 10:10:00|12911.2|12900.2|12902.2|12891.2|12911.2|12900.2|12901.2|12889.2|244
1650968100000|2022-04-26 10:15:00|12901.2|12890.2|12901.2|12889.2|12902.2|12890.2|12896.2|12885.2|303
1650968400000|2022-04-26 10:20:00|12900.2|12890.2|12904.2|12892.2|12905.2|12893.2|12898.2|12887.2|20
1650968700000|2022-04-26 10:25:00|12905.2|12893.2|12906.2|12895.2|12907.2|12895.2|12902.2|12891.2|5
1650969000000|2022-04-26 10:30:00|12907.2|12894.2|12913.2|12902.2|12916.2|12904.2|12907.2|12894.2|157
1650969300000|2022-04-26 10:35:00|12912.2|12901.2|12919.2|12907.2|12919.2|12908.2|12911.2|12900.2|95
1650969600000|2022-04-26 10:40:00|12918.2|12906.2|12925.2|12913.2|12929.2|12918.2|12916.2|12905.2|375
1650969900000|2022-04-26 10:45:00|12926.2|12914.2|12927.2|12915.2|12929.2|12918.2|12926.2|12914.2|111
1650970200000|2022-04-26 10:50:00|12926.2|12914.2|12921.2|12909.2|12927.2|12915.2|12921.2|12909.2|88
1650970500000|2022-04-26 10:55:00|12920.2|12908.2|12918.2|12906.2|12927.2|12915.2|12917.2|12905.2|85
1650970800000|2022-04-26 11:00:00|12917.2|12907.2|12905.2|12894.2|12918.2|12907.2|12900.2|12889.2|196
1650971100000|2022-04-26 11:05:00|12906.2|12895.2|12907.2|12895.2|12907.2|12895.2|12899.2|12888.2|108
1650971400000|2022-04-26 11:10:00|12906.2|12896.2|12904.2|12893.2|12908.2|12896.2|12903.2|12892.2|504
1650971700000|2022-04-26 11:15:00|12905.2|12894.2|12906.2|12895.2|12910.2|12898.2|12904.2|12893.2|120
1650972000000|2022-04-26 11:20:00|12907.2|12896.2|12911.2|12899.2|12912.2|12901.2|12906.2|12895.2|79
1650972300000|2022-04-26 11:25:00|12910.2|12900.2|12905.2|12894.2|12911.2|12900.2|12905.2|12893.2|61
1650972600000|2022-04-26 11:30:00|12906.2|12895.2|12902.2|12890.2|12906.2|12895.2|12901.2|12890.2|59
1650972900000|2022-04-26 11:35:00|12903.2|12891.2|12903.2|12891.2|12905.2|12894.2|12897.2|12885.2|138
1650973200000|2022-04-26 11:40:00|12902.2|12890.2|12899.2|12887.2|12904.2|12892.2|12897.2|12886.2|57
1650973500000|2022-04-26 11:45:00|12897.2|12888.2|12899.2|12888.2|12902.2|12890.2|12896.2|12885.2|167
1650973800000|2022-04-26 11:50:00|12898.2|12887.2|12895.2|12883.2|12899.2|12888.2|12894.2|12882.2|582
1650974100000|2022-04-26 11:55:00|12896.2|12884.2|12895.2|12883.2|12899.2|12888.2|12889.2|12878.2|241
1650974400000|2022-04-26 12:00:00|12894.2|12884.2|12895.2|12883.2|12901.2|12889.2|12893.2|12882.2|100
1650974700000|2022-04-26 12:05:00|12896.2|12884.2|12898.2|12887.2|12901.2|12890.2|12896.2|12884.2|244
1650975000000|2022-04-26 12:10:00|12897.2|12886.2|12895.2|12883.2|12900.2|12888.2|12895.2|12883.2|84
1650975300000|2022-04-26 12:15:00|12896.2|12884.2|12889.2|12878.2|12897.2|12886.2|12887.2|12876.2|142
1650975600000|2022-04-26 12:20:00|12888.2|12877.2|12892.2|12881.2|12894.2|12883.2|12885.2|12874.2|686
1650975900000|2022-04-26 12:25:00|12891.2|12879.2|12899.2|12888.2|12901.2|12890.2|12889.2|12878.2|219
1650976200000|2022-04-26 12:30:00|12900.2|12889.2|12911.2|12900.2|12917.2|12906.2|12899.2|12888.2|790
1650976500000|2022-04-26 12:35:00|12910.2|12899.2|12896.2|12885.2|12911.2|12900.2|12893.2|12881.2|630
1650976800000|2022-04-26 12:40:00|12895.2|12884.2|12891.2|12879.2|12897.2|12885.2|12886.2|12874.2|359
1650977100000|2022-04-26 12:45:00|12890.2|12880.2|12898.2|12886.2|12899.2|12887.2|12889.2|12877.2|297
1650977400000|2022-04-26 12:50:00|12899.2|12887.2|12900.2|12889.2|12901.2|12890.2|12894.2|12882.2|284
1650977700000|2022-04-26 12:55:00|12899.2|12888.2|12889.2|12878.2|12901.2|12890.2|12888.2|12876.2|402
1650978000000|2022-04-26 13:00:00|12890.2|12879.2|12895.2|12884.2|12897.2|12886.2|12887.2|12876.2|516
1650978300000|2022-04-26 13:05:00|12896.2|12883.2|12904.2|12893.2|12909.2|12898.2|12896.2|12883.2|303
1650978600000|2022-04-26 13:10:00|12905.2|12892.2|12903.2|12892.2|12906.2|12894.2|12897.2|12885.2|326
1650978900000|2022-04-26 13:15:00|12902.2|12891.2|12898.2|12886.2|12909.2|12897.2|12895.2|12883.2|288
1650979200000|2022-04-26 13:20:00|12897.2|12887.2|12899.2|12888.2|12899.2|12888.2|12889.2|12877.2|668
1650979500000|2022-04-26 13:25:00|12898.2|12886.2|12891.2|12879.2|12902.2|12891.2|12890.2|12879.2|440
1650979800000|2022-04-26 13:30:00|12892.2|12880.2|12892.2|12881.2|12899.2|12888.2|12889.2|12877.2|754
1650980100000|2022-04-26 13:35:00|12893.2|12880.2|12887.2|12876.2|12897.2|12886.2|12880.2|12869.2|1381
1650980400000|2022-04-26 13:40:00|12886.2|12875.2|12883.2|12872.2|12894.2|12883.2|12879.2|12868.2|846
1650980700000|2022-04-26 13:45:00|12882.2|12870.2|12880.2|12868.2|12889.2|12878.2|12878.2|12866.2|1141
1650981000000|2022-04-26 13:50:00|12879.2|12867.2|12872.2|12861.2|12879.2|12868.2|12868.2|12857.2|1950
1650981300000|2022-04-26 13:55:00|12873.2|12860.2|12868.2|12856.2|12880.2|12869.2|12867.2|12855.2|737
1650981600000|2022-04-26 14:00:00|12867.2|12857.2|12866.2|12855.2|12870.2|12858.2|12857.2|12845.2|934
1650981900000|2022-04-26 14:05:00|12865.2|12854.2|12864.2|12853.2|12869.2|12857.2|12859.2|12848.2|713
1650982200000|2022-04-26 14:10:00|12865.2|12852.2|12858.2|12847.2|12869.2|12857.2|12858.2|12847.2|412
1650982500000|2022-04-26 14:15:00|12859.2|12848.2|12845.2|12834.2|12859.2|12848.2|12842.2|12830.2|884
1650982800000|2022-04-26 14:20:00|12844.2|12833.2|12840.2|12828.2|12847.2|12835.2|12835.2|12824.2|762
1650983100000|2022-04-26 14:25:00|12839.2|12827.2|12849.2|12837.2|12849.2|12837.2|12835.2|12824.2|494
1650983400000|2022-04-26 14:30:00|12848.2|12838.2|12837.2|12826.2|12850.2|12839.2|12836.2|12825.2|407
1650983700000|2022-04-26 14:35:00|12836.2|12825.2|12837.2|12825.2|12847.2|12836.2|12835.2|12823.2|518
1650984000000|2022-04-26 14:40:00|12838.2|12826.2|12833.2|12821.2|12841.2|12830.2|12830.2|12818.2|577
1650984300000|2022-04-26 14:45:00|12832.2|12820.2|12841.2|12829.2|12843.2|12831.2|12830.2|12819.2|521
1650984600000|2022-04-26 14:50:00|12840.2|12828.2|12835.2|12823.2|12841.2|12829.2|12831.2|12820.2|646
1650984900000|2022-04-26 14:55:00|12834.2|12824.2|12825.2|12814.2|12836.2|12824.2|12824.2|12812.2|676
1650985200000|2022-04-26 15:00:00|12824.2|12813.2|12818.2|12807.2|12828.2|12817.2|12818.2|12807.2|1236
1650985500000|2022-04-26 15:05:00|12819.2|12808.2|12823.2|12811.2|12824.2|12812.2|12814.2|12803.2|553
1650985800000|2022-04-26 15:10:00|12822.2|12810.2|12822.2|12811.2|12829.2|12818.2|12816.2|12805.2|528
1650986100000|2022-04-26 15:15:00|12821.2|12810.2|12814.2|12803.2|12822.2|12811.2|12811.2|12800.2|595
1650986400000|2022-04-26 15:20:00|12815.2|12804.2|12830.2|12818.2|12835.2|12824.2|12812.2|12801.2|407
1650986700000|2022-04-26 15:25:00|12831.2|12819.2|12831.2|12819.2|12840.2|12828.2|12829.2|12818.2|437
1650987000000|2022-04-26 15:30:00|12829.2|12818.2|12829.2|12818.2|12839.2|12827.2|12820.2|12809.2|728
1650987300000|2022-04-26 15:35:00|12830.2|12819.2|12830.2|12819.2|12833.2|12821.2|12821.2|12809.2|402
1650987600000|2022-04-26 15:40:00|12829.2|12818.2|12830.2|12818.2|12830.2|12818.2|12821.2|12810.2|256
1650987900000|2022-04-26 15:45:00|12829.2|12817.2|12832.2|12820.2|12834.2|12822.2|12824.2|12812.2|228
1650988200000|2022-04-26 15:50:00|12831.2|12819.2|12823.2|12811.2|12835.2|12823.2|12823.2|12811.2|232
1650988500000|2022-04-26 15:55:00|12824.2|12812.2|12810.2|12798.2|12824.2|12812.2|12808.2|12797.2|501
1650988800000|2022-04-26 16:00:00|12809.2|12799.2|12818.2|12806.2|12823.2|12812.2|12809.2|12798.2|395
1650989100000|2022-04-26 16:05:00|12819.2|12807.2|12832.2|12820.2|12832.2|12820.2|12817.2|12806.2|317
1650989400000|2022-04-26 16:10:00|12833.2|12821.2|12842.2|12830.2|12842.2|12831.2|12829.2|12818.2|599
1650989700000|2022-04-26 16:15:00|12841.2|12831.2|12844.2|12832.2|12845.2|12833.2|12839.2|12828.2|390
1650990000000|2022-04-26 16:20:00|12845.2|12833.2|12853.2|12841.2|12860.2|12849.2|12844.2|12833.2|309
1650990300000|2022-04-26 16:25:00|12852.2|12842.2|12857.2|12845.2|12860.2|12848.2|12850.2|12839.2|301
1650990600000|2022-04-26 16:30:00|12856.2|12844.2|12851.2|12839.2|12858.2|12846.2|12847.2|12836.2|326
1650990900000|2022-04-26 16:35:00|12852.2|12840.2|12853.2|12842.2|12858.2|12846.2|12852.2|12839.2|1047
1650991200000|2022-04-26 16:40:00|12854.2|12843.2|12859.2|12848.2|12860.2|12849.2|12851.2|12840.2|425
1650991500000|2022-04-26 16:45:00|12860.2|12849.2|12857.2|12845.2|12863.2|12852.2|12855.2|12844.2|639
1650991800000|2022-04-26 16:50:00|12858.2|12846.2|12862.2|12850.2|12867.2|12855.2|12856.2|12845.2|374
1650992100000|2022-04-26 16:55:00|12861.2|12849.2|12869.2|12857.2|12876.2|12865.2|12860.2|12848.2|398
1650992400000|2022-04-26 17:00:00|12870.2|12858.2|12856.2|12845.2|12870.2|12858.2|12854.2|12843.2|503
1650992700000|2022-04-26 17:05:00|12857.2|12846.2|12859.2|12848.2|12862.2|12850.2|12852.2|12840.2|340
1650993000000|2022-04-26 17:10:00|12858.2|12846.2|12852.2|12841.2|12865.2|12853.2|12852.2|12841.2|305
1650993300000|2022-04-26 17:15:00|12853.2|12842.2|12851.2|12840.2|12857.2|12846.2|12849.2|12837.2|211
1650993600000|2022-04-26 17:20:00|12852.2|12839.2|12853.2|12842.2|12857.2|12846.2|12850.2|12839.2|226
1650993900000|2022-04-26 17:25:00|12854.2|12843.2|12854.2|12843.2|12858.2|12847.2|12851.2|12840.2|274
1650994200000|2022-04-26 17:30:00|12853.2|12842.2|12857.2|12846.2|12861.2|12850.2|12852.2|12840.2|298
1650994500000|2022-04-26 17:35:00|12858.2|12847.2|12856.2|12845.2|12859.2|12848.2|12852.2|12841.2|377
1650994800000|2022-04-26 17:40:00|12855.2|12844.2|12863.2|12852.2|12865.2|12854.2|12853.2|12842.2|366
1650995100000|2022-04-26 17:45:00|12864.2|12851.2|12860.2|12848.2|12867.2|12855.2|12857.2|12845.2|331
1650995400000|2022-04-26 17:50:00|12861.2|12849.2|12854.2|12843.2|12861.2|12849.2|12854.2|12842.2|440
1650995700000|2022-04-26 17:55:00|12855.2|12842.2|12863.2|12851.2|12863.2|12852.2|12855.2|12842.2|321
1650996000000|2022-04-26 18:00:00|12862.2|12852.2|12867.2|12855.2|12869.2|12858.2|12860.2|12848.2|302
1650996300000|2022-04-26 18:05:00|12866.2|12854.2|12867.2|12855.2|12872.2|12860.2|12863.2|12852.2|272
1650996600000|2022-04-26 18:10:00|12866.2|12856.2|12875.2|12863.2|12876.2|12864.2|12866.2|12856.2|268
1650996900000|2022-04-26 18:15:00|12874.2|12864.2|12869.2|12858.2|12880.2|12869.2|12866.2|12854.2|357
1650997200000|2022-04-26 18:20:00|12870.2|12857.2|12875.2|12863.2|12879.2|12868.2|12867.2|12855.2|362
1650997500000|2022-04-26 18:25:00|12876.2|12864.2|12872.2|12861.2|12878.2|12867.2|12870.2|12858.2|415
1650997800000|2022-04-26 18:30:00|12871.2|12860.2|12874.2|12862.2|12875.2|12863.2|12870.2|12858.2|512
1650998100000|2022-04-26 18:35:00|12873.2|12863.2|12874.2|12863.2|12879.2|12868.2|12871.2|12860.2|385
1650998400000|2022-04-26 18:40:00|12873.2|12862.2|12864.7|12854.7|12874.2|12863.2|12864.2|12853.2|381
1650998700000|2022-04-26 18:45:00|12865.2|12855.2|12866.7|12856.7|12873.2|12863.2|12862.7|12852.7|327
1650999000000|2022-04-26 18:50:00|12866.2|12856.2|12876.7|12866.7|12877.2|12867.2|12865.2|12855.2|263
1650999300000|2022-04-26 18:55:00|12877.2|12867.2|12879.7|12869.7|12882.7|12872.7|12875.7|12865.7|446
1650999600000|2022-04-26 19:00:00|12879.2|12869.2|12873.2|12863.2|12882.2|12872.2|12871.7|12861.7|244
1650999900000|2022-04-26 19:05:00|12872.7|12862.7|12866.2|12856.2|12874.2|12864.2|12865.2|12855.2|275
1651000200000|2022-04-26 19:10:00|12865.7|12855.7|12859.2|12849.2|12869.7|12859.7|12858.2|12848.2|189
1651000500000|2022-04-26 19:15:00|12858.7|12848.7|12849.2|12839.2|12859.2|12849.2|12846.2|12836.2|246
1651000800000|2022-04-26 19:20:00|12850.2|12840.2|12857.2|12847.2|12857.2|12847.2|12849.2|12839.2|199
1651001100000|2022-04-26 19:25:00|12857.7|12847.7|12855.7|12845.7|12863.2|12853.2|12853.2|12843.2|338
1651001400000|2022-04-26 19:30:00|12855.2|12845.2|12839.2|12829.2|12855.2|12845.2|12834.7|12824.7|645
1651001700000|2022-04-26 19:35:00|12838.7|12828.7|12842.2|12832.2|12844.7|12834.7|12832.7|12822.7|461
1651002000000|2022-04-26 19:40:00|12842.7|12832.7|12835.7|12825.7|12844.2|12834.2|12835.7|12825.7|472
1651002300000|2022-04-26 19:45:00|12836.2|12826.2|12831.7|12821.7|12840.2|12830.2|12824.7|12814.7|660
1651002600000|2022-04-26 19:50:00|12832.2|12822.2|12826.2|12816.2|12837.7|12827.7|12826.2|12816.2|473
1651002900000|2022-04-26 19:55:00|12826.7|12816.7|12813.7|12803.7|12831.7|12821.7|12813.7|12803.7|623
1651003200000|2022-04-26 20:00:00|12814.2|12804.2|12816.7|12806.7|12823.7|12813.7|12813.7|12803.7|209
1651003500000|2022-04-26 20:05:00|12816.2|12806.2|12817.2|12807.2|12827.2|12817.2|12814.7|12804.7|420
1651003800000|2022-04-26 20:10:00|12817.7|12807.7|12814.2|12804.2|12822.7|12812.7|12813.2|12803.2|391
1651004100000|2022-04-26 20:15:00|12813.7|12803.7|12815.2|12805.2|12820.2|12810.2|12812.2|12802.2|160
1651004400000|2022-04-26 20:20:00|12815.7|12805.7|12819.2|12809.2|12819.2|12809.2|12813.2|12803.2|28
1651004700000|2022-04-26 20:25:00|12819.7|12809.7|12809.2|12799.2|12821.2|12811.2|12809.2|12799.2|315
1651005000000|2022-04-26 20:30:00|12809.7|12799.7|12813.2|12803.2|12813.2|12803.2|12804.7|12794.7|223
1651005300000|2022-04-26 20:35:00|12813.7|12803.7|12815.7|12805.7|12816.7|12806.7|12813.2|12803.2|33
1651005600000|2022-04-26 20:40:00|12816.2|12806.2|12816.2|12806.2|12817.2|12807.2|12811.7|12801.7|204
1651005900000|2022-04-26 20:45:00|12816.7|12806.7|12812.2|12802.2|12817.2|12807.2|12810.7|12800.7|253
1651006200000|2022-04-26 20:50:00|12811.7|12801.7|12823.2|12813.2|12823.7|12813.7|12811.2|12801.2|94
1651006500000|2022-04-26 20:55:00|12823.7|12813.7|12824.2|12814.2|12827.2|12817.2|12822.7|12812.7|106
1651006800000|2022-04-26 21:00:00|12823.7|12813.7|12815.7|12805.7|12823.7|12813.7|12815.7|12805.7|5
1651007100000|2022-04-26 21:05:00|12815.2|12805.2|12814.2|12804.2|12815.2|12805.2|12814.2|12804.2|2
1651007400000|2022-04-26 21:10:00|12813.7|12803.7|12804.2|12794.2|12813.7|12803.7|12804.2|12794.2|27
1651007700000|2022-04-26 21:15:00|12833.5|12809.5|12832.1|12808.1|12834|12810|12829.1|12805.1|0
1651008000000|2022-04-26 21:20:00|12832|12808|12831.7|12807.7|12834.5|12810.5|12831.2|12807.2|0
1651008300000|2022-04-26 21:25:00|12831.2|12807.2|12838.2|12814.2|12838.9|12814.9|12831.2|12807.2|0
1651008600000|2022-04-26 21:30:00|12838.1|12814.1|12842.6|12818.6|12846.5|12822.5|12838.1|12814.1|0
1651008900000|2022-04-26 21:35:00|12843|12819|12841.2|12817.2|12843.5|12819.5|12839.4|12815.4|0
1651009200000|2022-04-26 21:40:00|12841.4|12817.4|12841.5|12817.5|12843.3|12819.3|12840.6|12816.6|0
1651009500000|2022-04-26 21:45:00|12841.4|12817.4|12841.2|12817.2|12844.2|12820.2|12841.2|12817.2|0
1651009800000|2022-04-26 21:50:00|12840.2|12816.2|12844.8|12820.8|12845|12821|12839.1|12815.1|0
1651010100000|2022-04-26 21:55:00|12844.7|12820.7|12847.3|12823.3|12847.3|12823.3|12843.6|12819.6|0
1651010400000|2022-04-26 22:00:00|12849.2|12825.2|12860.8|12836.8|12863|12839|12846.2|12822.2|0
1651010700000|2022-04-26 22:05:00|12861.1|12837.1|12881.4|12857.4|12889|12865|12860.8|12836.8|0
1651011000000|2022-04-26 22:10:00|12882.1|12858.1|12884.3|12860.3|12891.1|12867.1|12879.6|12855.6|0
1651011300000|2022-04-26 22:15:00|12884|12860|12876.8|12852.8|12888.6|12864.6|12869.4|12845.4|0
1651011600000|2022-04-26 22:20:00|12877.1|12853.1|12894.4|12870.4|12894.4|12870.4|12875.6|12851.6|0
1651011900000|2022-04-26 22:25:00|12894.1|12870.1|12910.5|12886.5|12913.4|12889.4|12891|12867|0
1651012200000|2022-04-26 22:30:00|12911.1|12887.1|12902.5|12878.5|12914.8|12890.8|12901.9|12877.9|0
1651012500000|2022-04-26 22:35:00|12903.1|12879.1|12893.1|12869.1|12905.6|12881.6|12892.2|12868.2|0
1651012800000|2022-04-26 22:40:00|12893.4|12869.4|12882.3|12858.3|12895.3|12871.3|12881.6|12857.6|0
1651013100000|2022-04-26 22:45:00|12882.9|12858.9|12884.1|12860.1|12887.8|12863.8|12879.8|12855.8|0
1651013400000|2022-04-26 22:50:00|12883.5|12859.5|12892.8|12868.8|12895.9|12871.9|12882.3|12858.3|0
1651013700000|2022-04-26 22:55:00|12893.1|12869.1|12886|12862|12894.7|12870.7|12883.8|12859.8|0
1651014000000|2022-04-26 23:00:00|12886.3|12862.3|12890.6|12866.6|12891.9|12867.9|12885.7|12861.7|0
1651014300000|2022-04-26 23:05:00|12889.4|12865.4|12896.2|12872.2|12897.5|12873.5|12889.4|12865.4|0
1651014600000|2022-04-26 23:10:00|12896.9|12872.9|12895.6|12871.6|12899.3|12875.3|12890.6|12866.6|0
1651014900000|2022-04-26 23:15:00|12895|12871|12897.3|12873.3|12897.9|12873.9|12893.8|12869.8|0
1651015200000|2022-04-26 23:20:00|12897.6|12873.6|12898.3|12874.3|12899.8|12875.8|12897.1|12873.1|0
1651015500000|2022-04-26 23:25:00|12898.6|12874.6|12895.5|12871.5|12901.7|12877.7|12893.9|12869.9|0
1651015800000|2022-04-26 23:30:00|12895.2|12871.2|12903.4|12879.4|12906.2|12882.2|12894.5|12870.5|0
1651016100000|2022-04-26 23:35:00|12903.7|12879.7|12904|12880|12904.6|12880.6|12897.8|12873.8|0
1651016400000|2022-04-26 23:40:00|12902.4|12878.4|12900.2|12876.2|12908.2|12884.2|12899.6|12875.6|0
1651016700000|2022-04-26 23:45:00|12900.5|12876.5|12905.6|12881.6|12905.7|12881.7|12899.6|12875.6|0
1651017000000|2022-04-26 23:50:00|12906.3|12882.3|12903.8|12879.8|12911.6|12887.6|12903.1|12879.1|0
1651017300000|2022-04-26 23:55:00|12904.1|12880.1|12902.8|12878.8|12909.3|12885.3|12900.7|12876.7|0
1651017600000|2022-04-27 00:00:00|12903.1|12879.1|12904.7|12880.7|12909|12885|12900.3|12876.3|0
1651017900000|2022-04-27 00:05:00|12905|12881|12903.1|12879.1|12907.8|12883.8|12900|12876|0
1651018200000|2022-04-27 00:10:00|12902.5|12878.5|12901.4|12877.4|12903.3|12879.3|12897.7|12873.7|0
1651018500000|2022-04-27 00:15:00|12902.3|12878.3|12904.3|12880.3|12905.8|12881.8|12897.1|12873.1|0
1651018800000|2022-04-27 00:20:00|12903.9|12879.9|12903.5|12879.5|12912.8|12888.8|12901.4|12877.4|0
1651019100000|2022-04-27 00:25:00|12903.8|12879.8|12889.5|12865.5|12906.5|12882.5|12887.3|12863.3|0
1651019400000|2022-04-27 00:30:00|12889.4|12865.4|12881.4|12857.4|12889.5|12865.5|12881.1|12857.1|0
1651019700000|2022-04-27 00:35:00|12881.5|12857.5|12878|12854|12886.6|12862.6|12877.5|12853.5|0
1651020000000|2022-04-27 00:40:00|12878.2|12854.2|12874.5|12850.5|12880.3|12856.3|12863.4|12839.4|0
1651020300000|2022-04-27 00:45:00|12874.7|12850.7|12857.4|12833.4|12874.8|12850.8|12852|12828|0
1651020600000|2022-04-27 00:50:00|12857.6|12833.6|12855.3|12831.3|12860.5|12836.5|12849.4|12825.4|0
1651020900000|2022-04-27 00:55:00|12856.1|12832.1|12864|12840|12864.3|12840.3|12838|12814|0
1651021200000|2022-04-27 01:00:00|12863.6|12839.6|12870.2|12860.2|12873.2|12863.2|12842.7|12832.7|7521
1651021500000|2022-04-27 01:05:00|12870.7|12860.7|12884.2|12874.2|12901.2|12891.2|12865.2|12855.2|2620
1651021800000|2022-04-27 01:10:00|12884.7|12874.7|12887.7|12877.7|12904.2|12894.2|12879.2|12869.2|2140
1651022100000|2022-04-27 01:15:00|12885.7|12875.7|12912.2|12902.2|12913.2|12903.2|12873.2|12863.2|3738
1651022400000|2022-04-27 01:20:00|12911.7|12901.7|12916.2|12906.2|12936.2|12926.2|12898.7|12888.7|4684
1651022700000|2022-04-27 01:25:00|12915.7|12905.7|12926.2|12916.2|12946.2|12936.2|12900.2|12890.2|4207
1651023000000|2022-04-27 01:30:00|12927.2|12917.2|12988.2|12978.2|13021.2|13011.2|12919.2|12909.2|27489
1651023300000|2022-04-27 01:35:00|12987.2|12977.2|13081.2|13071.2|13109.7|13099.7|12960.7|12950.7|22794
1651023600000|2022-04-27 01:40:00|13082.2|13072.2|13093.2|13083.2|13133.7|13123.7|13082.2|13072.2|12780
1651023900000|2022-04-27 01:45:00|13092.2|13082.2|13091.2|13081.2|13123.2|13113.2|13065.2|13055.2|12028
1651024200000|2022-04-27 01:50:00|13094.2|13084.2|13015.2|13005.2|13095.2|13085.2|13010.2|13000.2|9771
1651024500000|2022-04-27 01:55:00|13014.2|13004.2|13058.2|13048.2|13059.2|13049.2|13002.2|12992.2|9113
1651024800000|2022-04-27 02:00:00|13055.2|13045.2|13018.2|13008.2|13055.2|13045.2|12995.2|12985.2|11215
1651025100000|2022-04-27 02:05:00|13019.2|13009.2|13025.2|13015.2|13030.2|13020.2|12999.2|12989.2|8835
1651025400000|2022-04-27 02:10:00|13023.2|13013.2|13036.2|13026.2|13048.2|13038.2|13015.2|13005.2|6999
1651025700000|2022-04-27 02:15:00|13034.2|13024.2|13000.2|12990.2|13035.2|13025.2|12998.2|12988.2|5612
1651026000000|2022-04-27 02:20:00|12999.2|12989.2|12980.2|12970.2|13004.2|12994.2|12970.2|12960.2|6131
1651026300000|2022-04-27 02:25:00|12981.2|12971.2|12983.2|12973.2|12983.2|12973.2|12948.2|12938.2|8628
1651026600000|2022-04-27 02:30:00|12985.2|12975.2|12969.2|12959.2|13010.2|13000.2|12963.2|12953.2|5731
1651026900000|2022-04-27 02:35:00|12967.2|12957.2|13026.2|13016.2|13038.2|13028.2|12957.2|12947.2|5136
1651027200000|2022-04-27 02:40:00|13025.2|13015.2|13021.2|13011.2|13038.2|13028.2|12998.2|12988.2|6141
1651027500000|2022-04-27 02:45:00|13020.2|13010.2|13012.2|13002.2|13032.2|13022.2|12992.2|12982.2|3198
1651027800000|2022-04-27 02:50:00|13013.2|13003.2|13074.2|13064.2|13074.2|13064.2|12999.2|12989.2|5240
1651028100000|2022-04-27 02:55:00|13072.2|13062.2|13112.2|13102.2|13121.2|13111.2|13055.2|13045.2|4829
1651028400000|2022-04-27 03:00:00|13115.2|13105.2|13065.2|13055.2|13117.2|13107.2|13056.2|13046.2|4808
1651028700000|2022-04-27 03:05:00|13067.2|13057.2|13055.2|13045.2|13072.2|13062.2|13036.2|13026.2|5283
1651029000000|2022-04-27 03:10:00|13054.2|13044.2|13031.2|13021.2|13074.2|13064.2|13027.2|13017.2|3547
1651029300000|2022-04-27 03:15:00|13030.2|13020.2|13023.2|13013.2|13034.2|13024.2|13007.2|12997.2|4870
1651029600000|2022-04-27 03:20:00|13028.2|13018.2|13072.2|13062.2|13075.2|13065.2|13026.2|13016.2|3580
1651029900000|2022-04-27 03:25:00|13075.2|13065.2|13080.2|13070.2|13088.2|13078.2|13065.2|13055.2|4313
1651030200000|2022-04-27 03:30:00|13076.2|13066.2|13066.2|13056.2|13076.2|13066.2|13065.2|13055.2|1780
1651030500000|2022-04-27 03:35:00|13065.2|13055.2|13072.2|13062.2|13072.2|13062.2|13061.2|13051.2|1049
1651030800000|2022-04-27 03:40:00|13069.2|13059.2|13066.2|13056.2|13069.2|13059.2|13066.2|13056.2|774
1651031100000|2022-04-27 03:45:00|13067.2|13057.2|13069.2|13059.2|13075.2|13065.2|13065.2|13055.2|1110
1651031400000|2022-04-27 03:50:00|13068.2|13058.2|13064.2|13054.2|13070.2|13060.2|13063.2|13053.2|3062
1651031700000|2022-04-27 03:55:00|13063.2|13053.2|13057.2|13047.2|13063.2|13053.2|13055.2|13045.2|2366
1651032000000|2022-04-27 04:00:00|13056.2|13046.2|13053.2|13043.2|13056.2|13046.2|13053.2|13043.2|1181
1651032300000|2022-04-27 04:05:00|13054.2|13044.2|13058.2|13048.2|13060.2|13050.2|13053.2|13043.2|1106
1651032600000|2022-04-27 04:10:00|13057.2|13047.2|13054.2|13044.2|13059.2|13049.2|13054.2|13044.2|1082
1651032900000|2022-04-27 04:15:00|13055.2|13045.2|13054.2|13044.2|13055.2|13045.2|13052.2|13042.2|1761
1651033200000|2022-04-27 04:20:00|13055.2|13045.2|13057.2|13047.2|13058.2|13048.2|13054.2|13044.2|2225
1651033500000|2022-04-27 04:25:00|13058.2|13048.2|13062.2|13052.2|13064.2|13054.2|13057.2|13047.2|1971
1651033800000|2022-04-27 04:30:00|13063.2|13053.2|13064.2|13054.2|13065.2|13055.2|13062.2|13052.2|1183
1651034100000|2022-04-27 04:35:00|13063.2|13053.2|13064.2|13054.2|13065.2|13055.2|13062.2|13052.2|968
1651034400000|2022-04-27 04:40:00|13066.2|13056.2|13060.2|13050.2|13066.2|13056.2|13060.2|13050.2|1329
1651034700000|2022-04-27 04:45:00|13061.2|13051.2|13064.2|13054.2|13064.2|13054.2|13061.2|13051.2|1049
1651035000000|2022-04-27 04:50:00|13063.2|13053.2|13063.2|13053.2|13065.2|13055.2|13062.2|13052.2|1157
1651035300000|2022-04-27 04:55:00|13062.2|13052.2|13067.2|13057.2|13067.2|13057.2|13062.2|13052.2|1009
1651035600000|2022-04-27 05:00:00|13068.2|13058.2|13070.2|13060.2|13094.2|13084.2|13068.2|13058.2|6643
1651035900000|2022-04-27 05:05:00|13071.2|13061.2|13126.2|13116.2|13128.2|13118.2|13071.2|13061.2|5021
1651036200000|2022-04-27 05:10:00|13128.2|13118.2|13170.2|13160.2|13173.2|13163.2|13124.2|13114.2|6076
1651036500000|2022-04-27 05:15:00|13168.2|13158.2|13153.2|13143.2|13197.2|13187.2|13142.2|13132.2|6196
1651036800000|2022-04-27 05:20:00|13151.2|13141.2|13114.2|13104.2|13152.2|13142.2|13106.2|13096.2|5806
1651037100000|2022-04-27 05:25:00|13115.2|13105.2|13154.2|13144.2|13156.2|13146.2|13102.2|13092.2|6249
1651037400000|2022-04-27 05:30:00|13156.2|13146.2|13103.2|13093.2|13160.2|13150.2|13098.2|13088.2|6670
1651037700000|2022-04-27 05:35:00|13104.2|13094.2|13110.2|13100.2|13135.2|13125.2|13091.2|13081.2|5505
1651038000000|2022-04-27 05:40:00|13111.2|13101.2|13143.2|13133.2|13147.2|13137.2|13107.2|13097.2|3586
1651038300000|2022-04-27 05:45:00|13144.2|13134.2|13165.2|13155.2|13169.2|13159.2|13127.2|13117.2|4821
1651038600000|2022-04-27 05:50:00|13164.2|13154.2|13142.2|13132.2|13178.2|13168.2|13138.2|13128.2|4480
1651038900000|2022-04-27 05:55:00|13140.2|13130.2|13156.2|13146.2|13159.2|13149.2|13122.2|13112.2|4985
1651039200000|2022-04-27 06:00:00|13158.2|13148.2|13128.2|13118.2|13161.2|13151.2|13117.2|13107.2|6083
1651039500000|2022-04-27 06:05:00|13126.2|13116.2|13129.2|13119.2|13136.2|13126.2|13107.2|13097.2|5454
1651039800000|2022-04-27 06:10:00|13128.2|13118.2|13158.2|13148.2|13164.2|13154.2|13128.2|13118.2|8721
1651040100000|2022-04-27 06:15:00|13160.2|13150.2|13165.2|13155.2|13171.2|13161.2|13146.2|13136.2|5976
1651040400000|2022-04-27 06:20:00|13164.2|13154.2|13164.2|13154.2|13168.2|13158.2|13151.2|13141.2|7376
1651040700000|2022-04-27 06:25:00|13162.2|13152.2|13151.2|13141.2|13175.2|13165.2|13150.2|13140.2|5558
1651041000000|2022-04-27 06:30:00|13150.2|13140.2|13133.2|13123.2|13156.2|13146.2|13132.2|13122.2|4590
1651041300000|2022-04-27 06:35:00|13132.2|13122.2|13162.2|13152.2|13162.2|13152.2|13132.2|13122.2|11166
1651041600000|2022-04-27 06:40:00|13160.2|13150.2|13161.2|13151.2|13173.2|13163.2|13148.2|13138.2|7014
1651041900000|2022-04-27 06:45:00|13160.2|13150.2|13173.2|13163.2|13174.2|13164.2|13150.2|13140.2|6426
1651042200000|2022-04-27 06:50:00|13171.2|13161.2|13173.2|13163.2|13174.2|13164.2|13162.2|13152.2|6720
1651042500000|2022-04-27 06:55:00|13171.2|13161.2|13185.2|13175.2|13187.2|13177.2|13166.2|13156.2|5974
1651042800000|2022-04-27 07:00:00|13187.2|13174.2|13176.2|13165.2|13187.2|13174.2|13164.2|13152.2|4064
1651043100000|2022-04-27 07:05:00|13175.2|13164.2|13160.2|13148.2|13176.2|13165.2|13159.2|13147.2|3064
1651043400000|2022-04-27 07:10:00|13159.2|13149.2|13154.2|13142.2|13165.2|13153.2|13152.2|13141.2|1522
1651043700000|2022-04-27 07:15:00|13155.2|13143.2|13135.2|13123.2|13159.2|13147.2|13135.2|13123.2|1504
1651044000000|2022-04-27 07:20:00|13137.2|13124.2|13126.2|13115.2|13138.2|13126.2|13125.2|13113.2|1263
1651044300000|2022-04-27 07:25:00|13124.2|13114.2|13104.2|13092.2|13127.2|13115.2|13102.2|13091.2|1589
1651044600000|2022-04-27 07:30:00|13103.2|13091.2|13120.2|13109.2|13121.2|13109.2|13098.2|13086.2|926
1651044900000|2022-04-27 07:35:00|13121.2|13110.2|13132.2|13120.2|13135.2|13123.2|13121.2|13110.2|1138
1651045200000|2022-04-27 07:40:00|13133.2|13121.2|13131.2|13119.2|13136.2|13125.2|13126.2|13114.2|1175
1651045500000|2022-04-27 07:45:00|13132.2|13120.2|13136.2|13124.2|13141.2|13129.2|13129.2|13117.2|672
1651045800000|2022-04-27 07:50:00|13135.2|13123.2|13167.2|13156.2|13169.2|13158.2|13135.2|13123.2|1366
1651046100000|2022-04-27 07:55:00|13168.2|13155.2|13170.2|13158.2|13174.2|13161.2|13165.2|13153.2|1633
1651046400000|2022-04-27 08:00:00|13169.2|13159.2|13146.2|13134.2|13173.2|13161.2|13145.2|13132.2|1510
1651046700000|2022-04-27 08:05:00|13145.2|13133.2|13148.2|13136.2|13155.2|13144.2|13143.2|13131.2|823
1651047000000|2022-04-27 08:10:00|13149.2|13137.2|13175.2|13164.2|13178.2|13167.2|13149.2|13136.2|4064
1651047300000|2022-04-27 08:15:00|13174.2|13163.2|13177.2|13166.2|13183.2|13172.2|13170.2|13158.2|1912
1651047600000|2022-04-27 08:20:00|13176.2|13165.2|13189.2|13177.2|13189.2|13177.2|13176.2|13164.2|1485
1651047900000|2022-04-27 08:25:00|13188.2|13176.2|13177.2|13163.2|13203.2|13192.2|13177.2|13163.2|3561
1651048200000|2022-04-27 08:30:00|13195.6|13164.2|13180.8|13156.8|13207.4|13183.4|13180.6|13156.6|0
1651048500000|2022-04-27 08:35:00|13179|13155|13189.3|13165.3|13194.3|13170.3|13177.1|13153.1|665
1651048800000|2022-04-27 08:40:00|13189.6|13165.6|13194|13170|13197.4|13173.4|13189.1|13165.1|0
1651049100000|2022-04-27 08:45:00|13193.8|13169.8|13170.8|13146.8|13194|13170|13162.5|13138.5|0
1651049400000|2022-04-27 08:50:00|13171|13147|13177.3|13153.3|13186.4|13162.4|13161.9|13137.9|0
1651049700000|2022-04-27 08:55:00|13177.5|13153.5|13191.4|13167.4|13208.5|13184.5|13177.5|13153.5|0
1651050000000|2022-04-27 09:00:00|13189.6|13165.6|13170.2|13159.2|13189.6|13167.2|13163.2|13152.2|550
1651050300000|2022-04-27 09:05:00|13171.2|13158.2|13164.2|13152.2|13176.2|13164.2|13164.2|13152.2|323
1651050600000|2022-04-27 09:10:00|13163.2|13153.2|13168.2|13154.2|13172.2|13161.2|13163.2|13152.2|210
1651050900000|2022-04-27 09:15:00|13167.2|13155.2|13169.2|13156.2|13173.2|13161.2|13153.2|13141.2|985
1651051200000|2022-04-27 09:20:00|13172.2|13160.2|13183.2|13170.2|13188.2|13176.2|13171.2|13160.2|691
1651051500000|2022-04-27 09:25:00|13182.2|13171.2|13204.2|13191.2|13206.2|13194.2|13181.2|13169.2|1531
1651051800000|2022-04-27 09:30:00|13203.2|13190.2|13191.2|13179.2|13204.2|13192.2|13187.2|13176.2|1018
1651052100000|2022-04-27 09:35:00|13192.2|13181.2|13201.2|13190.2|13201.2|13190.2|13191.2|13179.2|305
1651052400000|2022-04-27 09:40:00|13200.2|13189.2|13205.2|13194.2|13205.2|13194.2|13197.2|13186.2|367
1651052700000|2022-04-27 09:45:00|13204.2|13193.2|13194.2|13182.2|13210.2|13199.2|13193.2|13182.2|321
1651053000000|2022-04-27 09:50:00|13195.2|13183.2|13198.2|13186.2|13199.2|13187.2|13192.2|13181.2|151
1651053300000|2022-04-27 09:55:00|13197.2|13187.2|13206.2|13194.2|13211.2|13199.2|13197.2|13186.2|239
1651053600000|2022-04-27 10:00:00|13205.2|13195.2|13208.2|13196.2|13213.2|13201.2|13203.2|13192.2|567
1651053900000|2022-04-27 10:05:00|13207.2|13197.2|13205.2|13192.2|13209.2|13197.2|13202.2|13190.2|91
1651054200000|2022-04-27 10:10:00|13204.2|13193.2|13204.2|13192.2|13211.2|13199.2|13201.2|13190.2|115
1651054500000|2022-04-27 10:15:00|13203.2|13193.2|13199.2|13187.2|13205.2|13193.2|13198.2|13187.2|359
1651054800000|2022-04-27 10:20:00|13198.2|13188.2|13200.2|13188.2|13201.2|13189.2|13196.2|13185.2|262
1651055100000|2022-04-27 10:25:00|13199.2|13187.2|13208.2|13196.2|13215.2|13202.2|13198.2|13186.2|332
1651055400000|2022-04-27 10:30:00|13209.2|13197.2|13211.2|13199.2|13212.2|13201.2|13206.2|13195.2|170
1651055700000|2022-04-27 10:35:00|13210.2|13198.2|13200.2|13188.2|13210.2|13198.2|13198.2|13187.2|156
1651056000000|2022-04-27 10:40:00|13202.2|13189.2|13210.2|13198.2|13210.2|13199.2|13200.2|13189.2|212
1651056300000|2022-04-27 10:45:00|13207.2|13195.2|13205.2|13193.2|13216.2|13204.2|13199.2|13187.2|516
1651056600000|2022-04-27 10:50:00|13206.2|13195.2|13221.2|13209.2|13222.2|13210.2|13206.2|13193.2|512
1651056900000|2022-04-27 10:55:00|13220.2|13208.2|13216.2|13204.2|13220.2|13208.2|13211.2|13200.2|210
1651057200000|2022-04-27 11:00:00|13217.2|13205.2|13213.2|13201.2|13220.2|13209.2|13211.2|13199.2|283
1651057500000|2022-04-27 11:05:00|13212.2|13202.2|13204.2|13192.2|13213.2|13202.2|13203.2|13192.2|199
1651057800000|2022-04-27 11:10:00|13205.2|13191.2|13195.2|13183.2|13208.2|13195.2|13193.2|13182.2|279
1651058100000|2022-04-27 11:15:00|13193.2|13182.2|13194.2|13182.2|13196.2|13185.2|13192.2|13180.2|214
1651058400000|2022-04-27 11:20:00|13195.2|13183.2|13181.2|13169.2|13195.2|13183.2|13181.2|13169.2|267
1651058700000|2022-04-27 11:25:00|13182.2|13171.2|13172.2|13161.2|13183.2|13172.2|13169.2|13157.2|711
1651059000000|2022-04-27 11:30:00|13171.2|13160.2|13159.2|13148.2|13176.2|13164.2|13158.2|13146.2|445
1651059300000|2022-04-27 11:35:00|13160.2|13147.2|13170.2|13158.2|13170.2|13159.2|13158.2|13147.2|332
1651059600000|2022-04-27 11:40:00|13171.2|13159.2|13176.2|13165.2|13178.2|13167.2|13170.2|13159.2|79
1651059900000|2022-04-27 11:45:00|13177.2|13166.2|13177.2|13166.2|13181.2|13168.2|13174.2|13162.2|69
1651060200000|2022-04-27 11:50:00|13176.2|13165.2|13173.2|13161.2|13178.2|13166.2|13170.2|13159.2|253
1651060500000|2022-04-27 11:55:00|13172.2|13162.2|13172.2|13160.2|13176.2|13165.2|13167.2|13156.2|317
1651060800000|2022-04-27 12:00:00|13173.2|13161.2|13186.2|13174.2|13188.2|13175.2|13171.2|13160.2|128
1651061100000|2022-04-27 12:05:00|13185.2|13173.2|13189.2|13177.2|13189.2|13177.2|13179.2|13167.2|113
1651061400000|2022-04-27 12:10:00|13188.2|13176.2|13185.2|13172.2|13189.2|13178.2|13179.2|13167.2|107
1651061700000|2022-04-27 12:15:00|13184.2|13171.2|13181.2|13170.2|13186.2|13174.2|13179.2|13167.2|39
1651062000000|2022-04-27 12:20:00|13182.2|13171.2|13174.2|13162.2|13185.2|13173.2|13174.2|13162.2|113
1651062300000|2022-04-27 12:25:00|13173.2|13161.2|13178.2|13165.2|13179.2|13168.2|13171.2|13159.2|118
1651062600000|2022-04-27 12:30:00|13177.2|13166.2|13169.2|13157.2|13180.2|13169.2|13164.2|13153.2|195
1651062900000|2022-04-27 12:35:00|13170.2|13158.2|13167.2|13155.2|13170.2|13158.2|13164.2|13151.2|125
1651063200000|2022-04-27 12:40:00|13168.2|13156.2|13163.2|13151.2|13169.2|13157.2|13161.2|13150.2|245
1651063500000|2022-04-27 12:45:00|13164.2|13152.2|13161.2|13149.2|13164.2|13152.2|13157.2|13146.2|255
1651063800000|2022-04-27 12:50:00|13160.2|13148.2|13164.2|13152.2|13164.2|13152.2|13158.2|13146.2|519
1651064100000|2022-04-27 12:55:00|13165.2|13153.2|13166.2|13153.2|13168.2|13157.2|13161.2|13150.2|230
1651064400000|2022-04-27 13:00:00|13165.2|13154.2|13159.2|13147.2|13171.2|13159.2|13159.2|13147.2|155
1651064700000|2022-04-27 13:05:00|13158.2|13146.2|13158.2|13146.2|13160.2|13148.2|13153.2|13142.2|230
1651065000000|2022-04-27 13:10:00|13159.2|13147.2|13154.2|13142.2|13159.2|13148.2|13153.2|13142.2|134
1651065300000|2022-04-27 13:15:00|13153.2|13141.2|13161.2|13150.2|13163.2|13152.2|13152.2|13140.2|124
1651065600000|2022-04-27 13:20:00|13162.2|13151.2|13161.2|13149.2|13166.2|13155.2|13161.2|13149.2|90
1651065900000|2022-04-27 13:25:00|13162.2|13150.2|13158.2|13146.2|13167.2|13156.2|13154.2|13143.2|544
1651066200000|2022-04-27 13:30:00|13157.2|13145.2|13188.2|13176.2|13192.2|13180.2|13157.2|13145.2|692
1651066500000|2022-04-27 13:35:00|13187.2|13177.2|13214.2|13202.2|13217.2|13205.2|13187.2|13175.2|1723
1651066800000|2022-04-27 13:40:00|13215.2|13203.2|13233.2|13221.2|13239.2|13226.2|13211.2|13200.2|1987
1651067100000|2022-04-27 13:45:00|13234.2|13222.2|13256.2|13244.2|13256.2|13245.2|13230.2|13217.2|1748
1651067400000|2022-04-27 13:50:00|13255.2|13243.2|13240.2|13228.2|13259.2|13248.2|13238.2|13226.2|699
1651067700000|2022-04-27 13:55:00|13238.2|13227.2|13233.2|13221.2|13242.2|13231.2|13231.2|13219.2|632
1651068000000|2022-04-27 14:00:00|13235.2|13223.2|13228.2|13216.2|13250.2|13238.2|13226.2|13213.2|772
1651068300000|2022-04-27 14:05:00|13227.2|13215.2|13223.2|13210.2|13231.2|13220.2|13217.2|13206.2|387
1651068600000|2022-04-27 14:10:00|13222.2|13209.2|13196.2|13184.2|13223.2|13209.2|13195.2|13183.2|516
1651068900000|2022-04-27 14:15:00|13195.2|13185.2|13189.2|13178.2|13197.2|13185.2|13181.2|13170.2|799
1651069200000|2022-04-27 14:20:00|13188.2|13177.2|13186.2|13174.2|13198.2|13185.2|13183.2|13172.2|511
1651069500000|2022-04-27 14:25:00|13185.2|13173.2|13173.2|13161.2|13194.2|13182.2|13173.2|13161.2|548
1651069800000|2022-04-27 14:30:00|13174.2|13162.2|13175.2|13163.2|13175.2|13163.2|13160.2|13149.2|1053
1651070100000|2022-04-27 14:35:00|13176.2|13164.2|13196.2|13184.2|13196.2|13184.2|13175.2|13163.2|353
1651070400000|2022-04-27 14:40:00|13195.2|13183.2|13194.2|13183.2|13199.2|13186.2|13189.2|13176.2|385
1651070700000|2022-04-27 14:45:00|13193.2|13182.2|13196.2|13184.2|13200.2|13188.2|13187.2|13175.2|498
1651071000000|2022-04-27 14:50:00|13197.2|13185.2|13190.2|13178.2|13198.2|13187.2|13189.2|13177.2|515
1651071300000|2022-04-27 14:55:00|13191.2|13179.2|13183.2|13171.2|13194.2|13183.2|13182.2|13170.2|291
1651071600000|2022-04-27 15:00:00|13184.2|13172.2|13188.2|13176.2|13204.2|13193.2|13182.2|13170.2|415
1651071900000|2022-04-27 15:05:00|13187.2|13177.2|13183.2|13170.2|13191.2|13178.2|13180.2|13169.2|305
1651072200000|2022-04-27 15:10:00|13182.2|13169.2|13183.2|13171.2|13189.2|13177.2|13173.2|13162.2|371
1651072500000|2022-04-27 15:15:00|13184.2|13172.2|13185.2|13173.2|13192.2|13180.2|13178.2|13167.2|265
1651072800000|2022-04-27 15:20:00|13186.2|13172.2|13180.2|13167.2|13186.2|13175.2|13174.2|13162.2|259
1651073100000|2022-04-27 15:25:00|13179.2|13166.2|13181.2|13169.2|13186.2|13175.2|13175.2|13163.2|266
1651073400000|2022-04-27 15:30:00|13183.2|13171.2|13185.2|13174.2|13191.2|13180.2|13180.2|13168.2|592
1651073700000|2022-04-27 15:35:00|13186.2|13175.2|13191.2|13180.2|13191.2|13180.2|13182.2|13170.2|1199
1651074000000|2022-04-27 15:40:00|13192.2|13179.2|13188.2|13176.2|13198.2|13187.2|13187.2|13176.2|1765
1651074300000|2022-04-27 15:45:00|13187.2|13175.2|13185.2|13173.2|13190.2|13178.2|13183.2|13171.2|175
1651074600000|2022-04-27 15:50:00|13186.2|13174.2|13176.2|13164.2|13190.2|13178.2|13175.2|13164.2|333
1651074900000|2022-04-27 15:55:00|13175.2|13165.2|13183.2|13171.2|13183.2|13171.2|13174.2|13163.2|126
1651075200000|2022-04-27 16:00:00|13182.2|13170.2|13187.2|13175.2|13188.2|13176.2|13178.2|13166.2|127
1651075500000|2022-04-27 16:05:00|13188.2|13176.2|13199.2|13186.2|13200.2|13189.2|13188.2|13176.2|209
1651075800000|2022-04-27 16:10:00|13198.2|13185.2|13196.2|13184.2|13201.2|13190.2|13193.2|13182.2|267
1651076100000|2022-04-27 16:15:00|13195.2|13183.2|13192.2|13180.2|13200.2|13188.2|13191.2|13180.2|79
1651076400000|2022-04-27 16:20:00|13193.2|13181.2|13215.2|13203.2|13220.2|13209.2|13191.2|13180.2|758
1651076700000|2022-04-27 16:25:00|13216.2|13201.2|13220.2|13208.2|13223.2|13212.2|13210.2|13198.2|452
1651077000000|2022-04-27 16:30:00|13221.2|13209.2|13215.2|13203.2|13225.2|13214.2|13212.2|13201.2|506
1651077300000|2022-04-27 16:35:00|13214.2|13202.2|13209.2|13197.2|13215.2|13204.2|13205.2|13194.2|621
1651077600000|2022-04-27 16:40:00|13210.2|13198.2|13218.2|13205.2|13224.2|13213.2|13208.2|13196.2|282
1651077900000|2022-04-27 16:45:00|13217.2|13204.2|13211.2|13199.2|13219.2|13207.2|13210.2|13199.2|167
1651078200000|2022-04-27 16:50:00|13212.2|13200.2|13212.2|13200.2|13213.2|13201.2|13207.2|13196.2|98
1651078500000|2022-04-27 16:55:00|13213.2|13201.2|13213.2|13201.2|13215.2|13203.2|13209.2|13197.2|111
1651078800000|2022-04-27 17:00:00|13212.2|13202.2|13214.2|13201.2|13214.2|13202.2|13186.2|13174.2|356
1651079100000|2022-04-27 17:05:00|13215.2|13202.2|13207.2|13195.2|13218.2|13205.2|13202.2|13191.2|190
1651079400000|2022-04-27 17:10:00|13208.2|13196.2|13205.2|13193.2|13211.2|13200.2|13200.2|13188.2|178
1651079700000|2022-04-27 17:15:00|13204.2|13194.2|13197.2|13185.2|13204.2|13194.2|13195.2|13183.2|102
1651080000000|2022-04-27 17:20:00|13198.2|13186.2|13200.2|13188.2|13203.2|13191.2|13196.2|13184.2|130
1651080300000|2022-04-27 17:25:00|13201.2|13189.2|13212.2|13200.2|13212.2|13200.2|13190.2|13178.2|205
1651080600000|2022-04-27 17:30:00|13211.2|13201.2|13210.2|13198.2|13215.2|13202.2|13204.2|13193.2|113
1651080900000|2022-04-27 17:35:00|13212.2|13199.2|13204.2|13192.2|13215.2|13203.2|13201.2|13190.2|163
1651081200000|2022-04-27 17:40:00|13205.2|13191.2|13204.2|13193.2|13208.2|13195.2|13200.2|13189.2|94
1651081500000|2022-04-27 17:45:00|13205.2|13192.2|13216.2|13204.2|13217.2|13206.2|13203.2|13191.2|295
1651081800000|2022-04-27 17:50:00|13217.2|13206.2|13228.2|13215.2|13228.2|13216.2|13215.2|13202.2|311
1651082100000|2022-04-27 17:55:00|13225.2|13216.2|13225.2|13213.2|13225.2|13216.2|13219.2|13208.2|102
1651082400000|2022-04-27 18:00:00|13224.2|13212.2|13220.2|13207.2|13225.2|13213.2|13218.2|13205.2|129
1651082700000|2022-04-27 18:05:00|13219.2|13208.2|13243.2|13232.2|13244.2|13233.2|13219.2|13207.2|1037
1651083000000|2022-04-27 18:10:00|13242.2|13230.2|13244.2|13232.2|13246.2|13234.2|13230.2|13219.2|718
1651083300000|2022-04-27 18:15:00|13243.2|13231.2|13236.2|13224.2|13243.2|13231.2|13229.2|13217.2|218
1651083600000|2022-04-27 18:20:00|13235.2|13225.2|13232.2|13221.2|13242.2|13230.2|13232.2|13221.2|211
1651083900000|2022-04-27 18:25:00|13231.2|13220.2|13232.2|13220.2|13232.2|13220.2|13225.2|13213.2|308
1651084200000|2022-04-27 18:30:00|13231.2|13219.2|13238.2|13225.2|13242.2|13230.2|13227.2|13216.2|193
1651084500000|2022-04-27 18:35:00|13237.2|13226.2|13236.2|13224.2|13241.2|13228.2|13217.2|13206.2|286
1651084800000|2022-04-27 18:40:00|13237.2|13225.2|13240.2|13230.2|13244.2|13232.2|13235.2|13224.2|157
1651085100000|2022-04-27 18:45:00|13239.7|13229.7|13231.7|13221.7|13242.7|13232.7|13226.7|13216.7|199
1651085400000|2022-04-27 18:50:00|13232.2|13222.2|13220.2|13210.2|13233.2|13223.2|13219.7|13209.7|155
1651085700000|2022-04-27 18:55:00|13220.7|13210.7|13216.2|13206.2|13220.7|13210.7|13209.7|13199.7|446
1651086000000|2022-04-27 19:00:00|13215.7|13205.7|13206.2|13196.2|13216.2|13206.2|13200.7|13190.7|341
1651086300000|2022-04-27 19:05:00|13205.7|13195.7|13208.7|13198.7|13209.7|13199.7|13201.2|13191.2|230
1651086600000|2022-04-27 19:10:00|13208.2|13198.2|13213.2|13203.2|13214.2|13204.2|13202.2|13192.2|260
1651086900000|2022-04-27 19:15:00|13212.7|13202.7|13205.7|13195.7|13215.2|13205.2|13202.7|13192.7|239
1651087200000|2022-04-27 19:20:00|13205.2|13195.2|13203.2|13193.2|13207.2|13197.2|13196.7|13186.7|282
1651087500000|2022-04-27 19:25:00|13202.7|13192.7|13200.2|13190.2|13211.7|13201.7|13197.7|13187.7|331
1651087800000|2022-04-27 19:30:00|13200.7|13190.7|13196.7|13186.7|13202.2|13192.2|13196.2|13186.2|279
1651088100000|2022-04-27 19:35:00|13196.2|13186.2|13193.2|13183.2|13200.7|13190.7|13190.7|13180.7|271
1651088400000|2022-04-27 19:40:00|13193.7|13183.7|13202.2|13192.2|13205.2|13195.2|13188.2|13178.2|230
1651088700000|2022-04-27 19:45:00|13201.7|13191.7|13194.2|13184.2|13201.7|13191.7|13193.7|13183.7|303
1651089000000|2022-04-27 19:50:00|13193.7|13183.7|13194.7|13184.7|13197.7|13187.7|13185.7|13175.7|304
1651089300000|2022-04-27 19:55:00|13195.2|13185.2|13212.7|13202.7|13219.2|13209.2|13195.2|13185.2|676
1651089600000|2022-04-27 20:00:00|13212.2|13202.2|13207.7|13197.7|13212.2|13202.2|13206.7|13196.7|104
1651089900000|2022-04-27 20:05:00|13208.2|13198.2|13217.2|13207.2|13227.7|13217.7|13208.2|13198.2|185
1651090200000|2022-04-27 20:10:00|13217.7|13207.7|13222.2|13212.2|13224.2|13214.2|13215.2|13205.2|42
1651090500000|2022-04-27 20:15:00|13222.7|13212.7|13221.2|13211.2|13226.7|13216.7|13220.7|13210.7|254
1651090800000|2022-04-27 20:20:00|13220.7|13210.7|13222.2|13212.2|13222.2|13212.2|13219.7|13209.7|40
1651091100000|2022-04-27 20:25:00|13221.7|13211.7|13218.7|13208.7|13222.2|13212.2|13217.2|13207.2|90
1651091400000|2022-04-27 20:30:00|13218.2|13208.2|13222.2|13212.2|13223.2|13213.2|13218.2|13208.2|28
1651091700000|2022-04-27 20:35:00|13221.7|13211.7|13224.2|13214.2|13224.7|13214.7|13221.7|13211.7|33
1651092000000|2022-04-27 20:40:00|13224.7|13214.7|13224.2|13214.2|13224.7|13214.7|13223.7|13213.7|31
1651092300000|2022-04-27 20:45:00|13224.7|13214.7|13242.7|13232.7|13242.7|13232.7|13223.7|13213.7|272
1651092600000|2022-04-27 20:50:00|13242.2|13232.2|13238.7|13228.7|13243.2|13233.2|13236.7|13226.7|92
1651092900000|2022-04-27 20:55:00|13237.7|13227.7|13239.7|13229.7|13240.2|13230.2|13237.7|13227.7|89
1651093200000|2022-04-27 21:00:00|13240.2|13230.2|13241.7|13231.7|13242.2|13232.2|13237.7|13227.7|97
1651093500000|2022-04-27 21:05:00|13242.2|13232.2|13244.7|13234.7|13245.2|13235.2|13239.7|13229.7|90
1651093800000|2022-04-27 21:10:00|13245.2|13235.2|13249.2|13239.2|13249.2|13239.2|13244.7|13234.7|83
1651094100000|2022-04-27 21:15:00|13244.9|13220.9|13255.9|13231.9|13256.6|13232.6|13244.9|13220.9|0
1651094400000|2022-04-27 21:20:00|13256.1|13232.1|13257.2|13233.2|13257.4|13233.4|13255.4|13231.4|0
1651094700000|2022-04-27 21:25:00|13256.9|13232.9|13256.5|13232.5|13257.4|13233.4|13256.1|13232.1|0
1651095000000|2022-04-27 21:30:00|13255.9|13231.9|13257.5|13233.5|13257.6|13233.6|13255.7|13231.7|0
1651095300000|2022-04-27 21:35:00|13257.6|13233.6|13258.9|13234.9|13260.3|13236.3|13257.4|13233.4|0
1651095600000|2022-04-27 21:40:00|13259|13235|13259|13235|13259.2|13235.2|13256.4|13232.4|0
1651095900000|2022-04-27 21:45:00|13258|13234|13258.2|13234.2|13261.7|13237.7|13258|13234|0
1651096200000|2022-04-27 21:50:00|13259.4|13235.4|13261.9|13237.9|13261.9|13237.9|13258.9|13234.9|0
1651096500000|2022-04-27 21:55:00|13261.7|13237.7|13263.3|13239.3|13263.4|13239.4|13261.7|13237.7|0
1651096800000|2022-04-27 22:00:00|13271|13247|13264.6|13240.6|13274.2|13250.2|13262.8|13238.8|0
1651097100000|2022-04-27 22:05:00|13264.3|13240.3|13259.3|13235.3|13268.7|13244.7|13259|13235|0
1651097400000|2022-04-27 22:10:00|13259|13235|13251.5|13227.5|13259.3|13235.3|13248.3|13224.3|0
1651097700000|2022-04-27 22:15:00|13252.7|13228.7|13249.9|13225.9|13259.3|13235.3|13248.9|13224.9|0
1651098000000|2022-04-27 22:20:00|13250.2|13226.2|13252.4|13228.4|13253.3|13229.3|13249.6|13225.6|0
1651098300000|2022-04-27 22:25:00|13252.7|13228.7|13248.9|13224.9|13253.3|13229.3|13247.7|13223.7|0
1651098600000|2022-04-27 22:30:00|13249.6|13225.6|13252.2|13228.2|13254.7|13230.7|13246.4|13222.4|0
1651098900000|2022-04-27 22:35:00|13252.5|13228.5|13254.7|13230.7|13255.4|13231.4|13251|13227|0
1651099200000|2022-04-27 22:40:00|13254.1|13230.1|13251.7|13227.7|13254.1|13230.1|13251.7|13227.7|0
1651099500000|2022-04-27 22:45:00|13252.3|13228.3|13254.2|13230.2|13258.6|13234.6|13252.3|13228.3|0
1651099800000|2022-04-27 22:50:00|13253.9|13229.9|13256.4|13232.4|13258|13234|13253|13229|0
1651100100000|2022-04-27 22:55:00|13256.7|13232.7|13253.6|13229.6|13257.4|13233.4|13250.5|13226.5|0
1651100400000|2022-04-27 23:00:00|13254.2|13230.2|13246.3|13222.3|13255.5|13231.5|13246|13222|0
1651100700000|2022-04-27 23:05:00|13246.7|13222.7|13249.3|13225.3|13249.9|13225.9|13245.4|13221.4|0
1651101000000|2022-04-27 23:10:00|13248.6|13224.6|13251.1|13227.1|13252.4|13228.4|13248.6|13224.6|0
1651101300000|2022-04-27 23:15:00|13250.8|13226.8|13251.8|13227.8|13252.4|13228.4|13248.6|13224.6|0
1651101600000|2022-04-27 23:20:00|13251.1|13227.1|13254.2|13230.2|13255.5|13231.5|13251.1|13227.1|0
1651101900000|2022-04-27 23:25:00|13254.5|13230.5|13259.2|13235.2|13261.4|13237.4|13253.8|13229.8|0
1651102200000|2022-04-27 23:30:00|13259.5|13235.5|13265.8|13241.8|13265.8|13241.8|13256.4|13232.4|0
1651102500000|2022-04-27 23:35:00|13266.4|13242.4|13261.4|13237.4|13267.1|13243.1|13260.8|13236.8|0
1651102800000|2022-04-27 23:40:00|13261.1|13237.1|13252|13228|13261.1|13237.1|13252|13228|0
1651103100000|2022-04-27 23:45:00|13252.6|13228.6|13254.5|13230.5|13257|13233|13252.6|13228.6|0
1651103400000|2022-04-27 23:50:00|13255.1|13231.1|13254.5|13230.5|13256.7|13232.7|13253.2|13229.2|0
1651103700000|2022-04-27 23:55:00|13254.8|13230.8|13258.4|13234.4|13258.9|13234.9|13254.8|13230.8|0
1651104000000|2022-04-28 00:00:00|13257.7|13233.7|13249|13225|13257.7|13233.7|13248.4|13224.4|0
1651104300000|2022-04-28 00:05:00|13248.4|13224.4|13250.7|13226.7|13253.2|13229.2|13247.1|13223.1|0
1651104600000|2022-04-28 00:10:00|13250.4|13226.4|13250.3|13226.3|13251.9|13227.9|13249|13225|0
1651104900000|2022-04-28 00:15:00|13249|13225|13240.3|13216.3|13249.7|13225.7|13234|13210|0
1651105200000|2022-04-28 00:20:00|13238.5|13214.5|13233.6|13209.6|13238.5|13214.5|13229.3|13205.3|0
1651105500000|2022-04-28 00:25:00|13233.3|13209.3|13236|13212|13241.5|13217.5|13232.3|13208.3|0
1651105800000|2022-04-28 00:30:00|13235.8|13211.8|13236.5|13212.5|13239.9|13215.9|13226.2|13202.2|0
1651106100000|2022-04-28 00:35:00|13236.3|13212.3|13238.3|13214.3|13246.5|13222.5|13235.3|13211.3|0
1651106400000|2022-04-28 00:40:00|13238.1|13214.1|13243.7|13219.7|13247.4|13223.4|13237.9|13213.9|0
1651106700000|2022-04-28 00:45:00|13243.6|13219.6|13245.9|13221.9|13251|13227|13243|13219|0
1651107000000|2022-04-28 00:50:00|13246.2|13222.2|13259.5|13235.5|13259.5|13235.5|13245.9|13221.9|0
1651107300000|2022-04-28 00:55:00|13259.8|13235.8|13255.3|13231.3|13260.5|13236.5|13252.2|13228.2|0
1651107600000|2022-04-28 01:00:00|13224.2|13214.2|13232.7|13222.7|13245.2|13235.2|13213.2|13203.2|2528
1651107900000|2022-04-28 01:05:00|13231.2|13221.2|13207.7|13197.7|13231.2|13221.2|13207.7|13197.7|1659
1651108200000|2022-04-28 01:10:00|13207.2|13197.2|13201.7|13191.7|13213.2|13203.2|13201.2|13191.2|1464
1651108500000|2022-04-28 01:15:00|13203.7|13193.7|13185.2|13175.2|13226.2|13216.2|13183.2|13173.2|2710
1651108800000|2022-04-28 01:20:00|13185.7|13175.7|13164.7|13154.7|13203.7|13193.7|13163.7|13153.7|2818
1651109100000|2022-04-28 01:25:00|13164.2|13154.2|13141.7|13131.7|13165.2|13155.2|13121.7|13111.7|4980
1651109400000|2022-04-28 01:30:00|13146.7|13136.7|13179.2|13169.2|13183.7|13173.7|13141.2|13131.2|22703
1651109700000|2022-04-28 01:35:00|13180.2|13170.2|13204.2|13194.2|13229.2|13219.2|13167.2|13157.2|14655
1651110000000|2022-04-28 01:40:00|13203.7|13193.7|13216.2|13206.2|13241.7|13231.7|13200.2|13190.2|8260
1651110300000|2022-04-28 01:45:00|13218.2|13208.2|13208.2|13198.2|13234.2|13224.2|13197.2|13187.2|6234
1651110600000|2022-04-28 01:50:00|13210.2|13200.2|13199.2|13189.2|13234.2|13224.2|13197.2|13187.2|7513
1651110900000|2022-04-28 01:55:00|13200.2|13190.2|13231.2|13221.2|13234.2|13224.2|13188.2|13178.2|5752
1651111200000|2022-04-28 02:00:00|13233.2|13223.2|13278.2|13268.2|13284.2|13274.2|13233.2|13223.2|8660
1651111500000|2022-04-28 02:05:00|13276.2|13266.2|13265.2|13255.2|13316.2|13306.2|13260.2|13250.2|9493
1651111800000|2022-04-28 02:10:00|13264.2|13254.2|13292.2|13282.2|13292.2|13282.2|13247.2|13237.2|3892
1651112100000|2022-04-28 02:15:00|13290.2|13280.2|13292.2|13282.2|13315.2|13305.2|13277.2|13267.2|4102
1651112400000|2022-04-28 02:20:00|13291.2|13281.2|13284.2|13274.2|13298.2|13288.2|13275.2|13265.2|3856
1651112700000|2022-04-28 02:25:00|13283.2|13273.2|13282.2|13272.2|13294.2|13284.2|13263.2|13253.2|3205
1651113000000|2022-04-28 02:30:00|13281.2|13271.2|13294.2|13284.2|13298.2|13288.2|13264.2|13254.2|4034
1651113300000|2022-04-28 02:35:00|13296.2|13286.2|13271.2|13261.2|13298.2|13288.2|13264.2|13254.2|4715
1651113600000|2022-04-28 02:40:00|13270.2|13260.2|13313.2|13303.2|13313.2|13303.2|13268.2|13258.2|3456
1651113900000|2022-04-28 02:45:00|13314.2|13304.2|13328.2|13318.2|13328.2|13318.2|13311.2|13301.2|3593
1651114200000|2022-04-28 02:50:00|13329.2|13319.2|13343.2|13333.2|13361.2|13351.2|13328.2|13318.2|5254
1651114500000|2022-04-28 02:55:00|13345.2|13335.2|13317.2|13307.2|13348.2|13338.2|13309.2|13299.2|3785
1651114800000|2022-04-28 03:00:00|13319.2|13309.2|13316.2|13306.2|13333.2|13323.2|13301.2|13291.2|4185
1651115100000|2022-04-28 03:05:00|13315.2|13305.2|13334.2|13324.2|13342.2|13332.2|13306.2|13296.2|4034
1651115400000|2022-04-28 03:10:00|13335.2|13325.2|13363.2|13353.2|13366.2|13356.2|13329.2|13319.2|5042
1651115700000|2022-04-28 03:15:00|13362.2|13352.2|13312.2|13302.2|13379.2|13369.2|13306.2|13296.2|5423
1651116000000|2022-04-28 03:20:00|13311.2|13301.2|13290.2|13280.2|13312.2|13302.2|13283.2|13273.2|5453
1651116300000|2022-04-28 03:25:00|13288.2|13278.2|13287.2|13277.2|13299.2|13289.2|13278.2|13268.2|2512
1651116600000|2022-04-28 03:30:00|13289.2|13279.2|13294.2|13284.2|13298.2|13288.2|13284.2|13274.2|1848
1651116900000|2022-04-28 03:35:00|13293.2|13283.2|13280.2|13270.2|13295.2|13285.2|13278.2|13268.2|994
1651117200000|2022-04-28 03:40:00|13282.2|13272.2|13278.2|13268.2|13284.2|13274.2|13274.2|13264.2|1013
1651117500000|2022-04-28 03:45:00|13279.2|13269.2|13284.2|13274.2|13286.2|13276.2|13278.2|13268.2|718
1651117800000|2022-04-28 03:50:00|13285.2|13275.2|13286.2|13276.2|13288.2|13278.2|13284.2|13274.2|344
1651118100000|2022-04-28 03:55:00|13285.2|13275.2|13296.2|13286.2|13298.2|13288.2|13285.2|13275.2|626
1651118400000|2022-04-28 04:00:00|13295.2|13285.2|13297.2|13287.2|13298.2|13288.2|13295.2|13285.2|424
1651118700000|2022-04-28 04:05:00|13296.2|13286.2|13298.2|13288.2|13299.2|13289.2|13296.2|13286.2|182
1651119000000|2022-04-28 04:10:00|13299.2|13289.2|13300.2|13290.2|13305.2|13295.2|13299.2|13289.2|196
1651119300000|2022-04-28 04:15:00|13303.2|13293.2|13300.2|13290.2|13304.2|13294.2|13297.2|13287.2|387
1651119600000|2022-04-28 04:20:00|13299.2|13289.2|13300.2|13290.2|13304.2|13294.2|13296.2|13286.2|360
1651119900000|2022-04-28 04:25:00|13301.2|13291.2|13305.2|13295.2|13306.2|13296.2|13301.2|13291.2|275
1651120200000|2022-04-28 04:30:00|13304.2|13294.2|13308.2|13298.2|13309.2|13299.2|13304.2|13294.2|233
1651120500000|2022-04-28 04:35:00|13307.2|13297.2|13308.2|13298.2|13308.2|13298.2|13305.2|13295.2|178
1651120800000|2022-04-28 04:40:00|13306.2|13296.2|13308.2|13298.2|13308.2|13298.2|13304.2|13294.2|802
1651121100000|2022-04-28 04:45:00|13309.2|13299.2|13306.2|13296.2|13311.2|13301.2|13302.2|13292.2|1391
1651121400000|2022-04-28 04:50:00|13305.2|13295.2|13303.2|13293.2|13310.2|13300.2|13301.2|13291.2|1148
1651121700000|2022-04-28 04:55:00|13305.2|13295.2|13298.2|13288.2|13306.2|13296.2|13297.2|13287.2|464
1651122000000|2022-04-28 05:00:00|13299.2|13289.2|13255.2|13245.2|13306.2|13296.2|13250.2|13240.2|9853
1651122300000|2022-04-28 05:05:00|13257.2|13247.2|13241.2|13231.2|13265.2|13255.2|13235.2|13225.2|7439
1651122600000|2022-04-28 05:10:00|13239.2|13229.2|13223.2|13213.2|13250.2|13240.2|13213.2|13203.2|8020
1651122900000|2022-04-28 05:15:00|13222.2|13212.2|13236.2|13226.2|13238.2|13228.2|13213.2|13203.2|4742
1651123200000|2022-04-28 05:20:00|13235.2|13225.2|13209.2|13199.2|13245.2|13235.2|13204.2|13194.2|3804
1651123500000|2022-04-28 05:25:00|13208.2|13198.2|13195.2|13185.2|13228.2|13218.2|13185.2|13175.2|5847
1651123800000|2022-04-28 05:30:00|13196.2|13186.2|13186.2|13176.2|13202.2|13192.2|13169.2|13159.2|6931
1651124100000|2022-04-28 05:35:00|13188.2|13178.2|13171.2|13161.2|13201.2|13191.2|13170.2|13160.2|5724
1651124400000|2022-04-28 05:40:00|13170.2|13160.2|13190.2|13180.2|13193.2|13183.2|13165.2|13155.2|5888
1651124700000|2022-04-28 05:45:00|13191.2|13181.2|13220.2|13210.2|13223.2|13213.2|13187.2|13177.2|5578
1651125000000|2022-04-28 05:50:00|13221.2|13211.2|13235.2|13225.2|13238.2|13228.2|13208.2|13198.2|4844
1651125300000|2022-04-28 05:55:00|13234.2|13224.2|13243.2|13233.2|13263.2|13253.2|13228.2|13218.2|5165
1651125600000|2022-04-28 06:00:00|13242.2|13232.2|13247.2|13237.2|13252.2|13242.2|13223.2|13213.2|3575
1651125900000|2022-04-28 06:05:00|13245.2|13235.2|13265.2|13255.2|13269.2|13259.2|13234.2|13224.2|3763
1651126200000|2022-04-28 06:10:00|13266.2|13256.2|13267.2|13257.2|13282.2|13272.2|13246.2|13236.2|3754
1651126500000|2022-04-28 06:15:00|13266.2|13256.2|13267.2|13257.2|13277.2|13267.2|13250.2|13240.2|3048
1651126800000|2022-04-28 06:20:00|13266.2|13256.2|13276.2|13266.2|13288.2|13278.2|13266.2|13256.2|3693
1651127100000|2022-04-28 06:25:00|13277.2|13267.2|13278.2|13268.2|13286.2|13276.2|13271.2|13261.2|1802
1651127400000|2022-04-28 06:30:00|13277.2|13267.2|13278.2|13268.2|13286.2|13276.2|13268.2|13258.2|3674
1651127700000|2022-04-28 06:35:00|13279.2|13269.2|13302.2|13292.2|13302.2|13292.2|13278.2|13268.2|3809
1651128000000|2022-04-28 06:40:00|13301.2|13291.2|13314.2|13304.2|13329.2|13319.2|13295.2|13285.2|5805
1651128300000|2022-04-28 06:45:00|13313.2|13303.2|13300.2|13290.2|13314.2|13304.2|13291.2|13281.2|5135
1651128600000|2022-04-28 06:50:00|13298.2|13288.2|13308.2|13298.2|13318.2|13308.2|13290.2|13280.2|6073
1651128900000|2022-04-28 06:55:00|13309.2|13299.2|13344.2|13334.2|13349.2|13339.2|13305.2|13295.2|11210
1651129200000|2022-04-28 07:00:00|13346.2|13333.2|13316.2|13304.2|13346.2|13334.2|13307.2|13295.2|4609
1651129500000|2022-04-28 07:05:00|13317.2|13305.2|13319.2|13308.2|13319.2|13308.2|13305.2|13294.2|1718
1651129800000|2022-04-28 07:10:00|13318.2|13306.2|13319.2|13307.2|13330.2|13319.2|13316.2|13305.2|1184
1651130100000|2022-04-28 07:15:00|13320.2|13308.2|13356.2|13344.2|13359.2|13347.2|13319.2|13307.2|2180
1651130400000|2022-04-28 07:20:00|13357.2|13345.2|13358.2|13346.2|13385.2|13374.2|13347.2|13335.2|2705
1651130700000|2022-04-28 07:25:00|13357.2|13345.2|13348.2|13337.2|13357.2|13346.2|13341.2|13329.2|941
1651131000000|2022-04-28 07:30:00|13350.2|13339.2|13351.2|13339.2|13356.2|13345.2|13345.2|13334.2|619
1651131300000|2022-04-28 07:35:00|13352.2|13341.2|13357.2|13346.2|13358.2|13346.2|13350.2|13338.2|420
1651131600000|2022-04-28 07:40:00|13356.2|13345.2|13352.2|13340.2|13357.2|13346.2|13348.2|13337.2|426
1651131900000|2022-04-28 07:45:00|13353.2|13341.2|13357.2|13345.2|13357.2|13346.2|13344.2|13333.2|753
1651132200000|2022-04-28 07:50:00|13356.2|13346.2|13359.2|13347.2|13362.2|13351.2|13355.2|13344.2|927
1651132500000|2022-04-28 07:55:00|13360.2|13348.2|13348.2|13336.2|13360.2|13348.2|13344.2|13332.2|750
1651132800000|2022-04-28 08:00:00|13338.1|13326.1|13347.1|13336.1|13358.1|13347.1|13337.1|13325.1|720
1651133100000|2022-04-28 08:05:00|13345.1|13335.1|13352.1|13340.1|13356.1|13344.1|13342.1|13330.1|1054
1651133400000|2022-04-28 08:10:00|13351.1|13339.1|13352.1|13340.1|13353.1|13341.1|13338.1|13326.1|1113
1651133700000|2022-04-28 08:15:00|13351.1|13338.1|13343.1|13331.1|13351.1|13339.1|13339.1|13328.1|989
1651134000000|2022-04-28 08:20:00|13344.1|13332.1|13353.1|13342.1|13354.1|13343.1|13342.1|13330.1|1921
1651134300000|2022-04-28 08:25:00|13352.1|13341.1|13346.1|13333.1|13356.1|13344.1|13340.1|13329.1|2036
1651134600000|2022-04-28 08:30:00|13352.9|13328.9|13353|13329|13353.6|13329.6|13347.4|13323.4|0
1651134900000|2022-04-28 08:35:00|13352.8|13328.8|13354.1|13330.1|13355.2|13331.2|13350.8|13326.8|348
1651135200000|2022-04-28 08:40:00|13353.5|13329.5|13357.8|13333.8|13364.6|13340.6|13353.5|13329.5|0
1651135500000|2022-04-28 08:45:00|13358.1|13334.1|13361.2|13337.2|13365.7|13341.7|13357.2|13333.2|0
1651135800000|2022-04-28 08:50:00|13361.8|13337.8|13364|13340|13364.3|13340.3|13357|13333|0
1651136100000|2022-04-28 08:55:00|13363.8|13339.8|13375.7|13351.7|13376.2|13352.2|13361.8|13337.8|0
1651136400000|2022-04-28 09:00:00|13375.1|13351.1|13354.1|13343.1|13375.1|13351.1|13345.1|13333.1|571
1651136700000|2022-04-28 09:05:00|13353.1|13342.1|13357.1|13346.1|13357.1|13346.1|13352.1|13341.1|162
1651137000000|2022-04-28 09:10:00|13358.1|13345.1|13351.1|13340.1|13358.1|13345.1|13350.1|13339.1|320
1651137300000|2022-04-28 09:15:00|13350.1|13339.1|13350.1|13338.1|13352.1|13340.1|13345.1|13334.1|130
1651137600000|2022-04-28 09:20:00|13349.1|13339.1|13350.1|13338.1|13355.1|13344.1|13346.1|13335.1|237
1651137900000|2022-04-28 09:25:00|13349.1|13339.1|13343.1|13331.1|13349.1|13339.1|13340.1|13329.1|90
1651138200000|2022-04-28 09:30:00|13342.1|13332.1|13339.1|13328.1|13346.1|13334.1|13335.1|13324.1|266
1651138500000|2022-04-28 09:35:00|13340.1|13329.1|13342.1|13331.1|13346.1|13335.1|13339.1|13328.1|165
1651138800000|2022-04-28 09:40:00|13343.1|13332.1|13331.1|13318.1|13343.1|13332.1|13320.1|13309.1|909
1651139100000|2022-04-28 09:45:00|13330.1|13317.1|13337.1|13325.1|13342.1|13331.1|13316.1|13304.1|2312
1651139400000|2022-04-28 09:50:00|13336.1|13326.1|13346.1|13335.1|13346.1|13335.1|13334.1|13322.1|604
1651139700000|2022-04-28 09:55:00|13347.1|13334.1|13340.1|13328.1|13347.1|13334.1|13334.1|13323.1|2122
1651140000000|2022-04-28 10:00:00|13341.1|13329.1|13340.1|13329.1|13344.1|13332.1|13338.1|13326.1|560
1651140300000|2022-04-28 10:05:00|13341.1|13330.1|13344.1|13333.1|13347.1|13336.1|13339.1|13328.1|569
1651140600000|2022-04-28 10:10:00|13345.1|13332.1|13335.1|13324.1|13346.1|13334.1|13335.1|13324.1|284
1651140900000|2022-04-28 10:15:00|13336.1|13325.1|13333.1|13322.1|13338.1|13327.1|13331.1|13320.1|529
1651141200000|2022-04-28 10:20:00|13332.1|13321.1|13326.1|13315.1|13333.1|13322.1|13320.1|13309.1|632
1651141500000|2022-04-28 10:25:00|13325.1|13314.1|13324.1|13313.1|13326.1|13315.1|13322.1|13310.1|136
1651141800000|2022-04-28 10:30:00|13323.1|13312.1|13323.1|13312.1|13326.1|13314.1|13321.1|13310.1|85
1651142100000|2022-04-28 10:35:00|13324.1|13313.1|13325.1|13314.1|13327.1|13316.1|13322.1|13310.1|110
1651142400000|2022-04-28 10:40:00|13324.1|13313.1|13326.1|13315.1|13330.1|13318.1|13324.1|13313.1|158
1651142700000|2022-04-28 10:45:00|13327.1|13316.1|13324.1|13313.1|13328.1|13316.1|13323.1|13312.1|168
1651143000000|2022-04-28 10:50:00|13325.1|13312.1|13325.1|13314.1|13326.1|13315.1|13324.1|13312.1|72
1651143300000|2022-04-28 10:55:00|13324.1|13313.1|13329.1|13318.1|13330.1|13318.1|13323.1|13312.1|158
1651143600000|2022-04-28 11:00:00|13328.1|13317.1|13330.1|13319.1|13332.1|13321.1|13327.1|13316.1|183
1651143900000|2022-04-28 11:05:00|13331.1|13320.1|13339.1|13328.1|13340.1|13329.1|13331.1|13319.1|242
1651144200000|2022-04-28 11:10:00|13340.1|13329.1|13336.1|13324.1|13341.1|13330.1|13335.1|13323.1|142
1651144500000|2022-04-28 11:15:00|13337.1|13325.1|13334.1|13322.1|13337.1|13326.1|13333.1|13322.1|103
1651144800000|2022-04-28 11:20:00|13333.1|13321.1|13335.1|13324.1|13336.1|13325.1|13331.1|13320.1|134
1651145100000|2022-04-28 11:25:00|13336.1|13325.1|13331.1|13320.1|13336.1|13325.1|13331.1|13320.1|128
1651145400000|2022-04-28 11:30:00|13330.1|13319.1|13330.1|13319.1|13332.1|13321.1|13329.1|13318.1|72
1651145700000|2022-04-28 11:35:00|13331.1|13320.1|13330.1|13319.1|13332.1|13321.1|13326.1|13315.1|101
1651146000000|2022-04-28 11:40:00|13329.1|13318.1|13327.1|13316.1|13330.1|13318.1|13326.1|13315.1|102
1651146300000|2022-04-28 11:45:00|13328.1|13317.1|13329.1|13318.1|13331.1|13319.1|13327.1|13315.1|106
1651146600000|2022-04-28 11:50:00|13328.1|13317.1|13326.1|13315.1|13329.1|13317.1|13324.1|13313.1|110
1651146900000|2022-04-28 11:55:00|13325.1|13314.1|13324.1|13312.1|13326.1|13315.1|13318.1|13307.1|183
1651147200000|2022-04-28 12:00:00|13323.1|13313.1|13325.1|13313.1|13328.1|13317.1|13322.1|13310.1|162
1651147500000|2022-04-28 12:05:00|13326.1|13314.1|13326.1|13314.1|13327.1|13316.1|13323.1|13312.1|77
1651147800000|2022-04-28 12:10:00|13325.1|13313.1|13318.1|13307.1|13325.1|13314.1|13317.1|13306.1|153
1651148100000|2022-04-28 12:15:00|13319.1|13308.1|13319.1|13308.1|13320.1|13309.1|13317.1|13306.1|193
1651148400000|2022-04-28 12:20:00|13318.1|13307.1|13320.1|13309.1|13322.1|13311.1|13318.1|13307.1|195
1651148700000|2022-04-28 12:25:00|13321.1|13310.1|13316.1|13305.1|13321.1|13310.1|13316.1|13305.1|125
1651149000000|2022-04-28 12:30:00|13317.1|13306.1|13324.1|13312.1|13332.1|13320.1|13316.1|13305.1|649
1651149300000|2022-04-28 12:35:00|13325.1|13313.1|13332.1|13320.1|13335.1|13323.1|13318.1|13307.1|250
1651149600000|2022-04-28 12:40:00|13331.1|13321.1|13330.1|13319.1|13334.1|13323.1|13327.1|13316.1|125
1651149900000|2022-04-28 12:45:00|13329.1|13318.1|13322.1|13310.1|13329.1|13318.1|13321.1|13310.1|181
1651150200000|2022-04-28 12:50:00|13321.1|13311.1|13317.1|13306.1|13322.1|13311.1|13315.1|13304.1|395
1651150500000|2022-04-28 12:55:00|13316.1|13305.1|13311.1|13300.1|13317.1|13306.1|13308.1|13297.1|982
1651150800000|2022-04-28 13:00:00|13312.1|13299.1|13311.1|13300.1|13314.1|13303.1|13309.1|13298.1|204
1651151100000|2022-04-28 13:05:00|13312.1|13301.1|13312.1|13301.1|13318.1|13307.1|13311.1|13300.1|284
1651151400000|2022-04-28 13:10:00|13311.1|13300.1|13306.1|13295.1|13312.1|13301.1|13305.1|13294.1|322
1651151700000|2022-04-28 13:15:00|13307.1|13296.1|13308.1|13297.1|13311.1|13300.1|13305.1|13294.1|133
1651152000000|2022-04-28 13:20:00|13309.1|13298.1|13306.1|13295.1|13310.1|13299.1|13305.1|13293.1|141
1651152300000|2022-04-28 13:25:00|13305.1|13294.1|13303.1|13292.1|13307.1|13295.1|13302.1|13291.1|303
1651152600000|2022-04-28 13:30:00|13304.1|13294.1|13291.1|13280.1|13319.1|13308.1|13291.1|13279.1|1535
1651152900000|2022-04-28 13:35:00|13292.1|13279.1|13281.1|13269.1|13292.1|13281.1|13279.1|13268.1|1513
1651153200000|2022-04-28 13:40:00|13280.1|13270.1|13276.1|13265.1|13292.1|13281.1|13271.1|13260.1|611
1651153500000|2022-04-28 13:45:00|13275.1|13264.1|13274.1|13262.1|13284.1|13272.1|13272.1|13261.1|379
1651153800000|2022-04-28 13:50:00|13273.1|13261.1|13281.1|13270.1|13282.1|13271.1|13269.1|13257.1|491
1651154100000|2022-04-28 13:55:00|13280.1|13269.1|13283.1|13272.1|13285.1|13273.1|13274.1|13263.1|307
1651154400000|2022-04-28 14:00:00|13282.1|13271.1|13269.1|13257.1|13283.1|13272.1|13267.1|13256.1|423
1651154700000|2022-04-28 14:05:00|13268.1|13258.1|13275.1|13264.1|13284.1|13273.1|13266.1|13255.1|214
1651155000000|2022-04-28 14:10:00|13276.1|13265.1|13272.1|13260.1|13283.1|13272.1|13269.1|13258.1|320
1651155300000|2022-04-28 14:15:00|13273.1|13261.1|13280.1|13269.1|13282.1|13271.1|13265.1|13254.1|364
1651155600000|2022-04-28 14:20:00|13279.1|13268.1|13273.1|13262.1|13286.1|13275.1|13273.1|13262.1|335
1651155900000|2022-04-28 14:25:00|13274.1|13263.1|13261.1|13249.1|13277.1|13265.1|13261.1|13249.1|460
1651156200000|2022-04-28 14:30:00|13260.1|13250.1|13242.1|13231.1|13262.1|13251.1|13237.1|13226.1|1631
1651156500000|2022-04-28 14:35:00|13243.1|13230.1|13245.1|13234.1|13253.1|13241.1|13240.1|13229.1|439
1651156800000|2022-04-28 14:40:00|13244.1|13233.1|13249.1|13238.1|13251.1|13240.1|13242.1|13231.1|435
1651157100000|2022-04-28 14:45:00|13248.1|13237.1|13246.1|13235.1|13252.1|13241.1|13244.1|13233.1|437
1651157400000|2022-04-28 14:50:00|13247.1|13234.1|13251.1|13239.1|13251.1|13240.1|13242.1|13230.1|628
1651157700000|2022-04-28 14:55:00|13250.1|13238.1|13253.1|13241.1|13260.1|13249.1|13249.1|13238.1|722
1651158000000|2022-04-28 15:00:00|13254.1|13242.1|13258.1|13247.1|13260.1|13248.1|13250.1|13239.1|523
1651158300000|2022-04-28 15:05:00|13257.1|13246.1|13266.1|13255.1|13270.1|13259.1|13252.1|13241.1|609
1651158600000|2022-04-28 15:10:00|13265.1|13254.1|13264.1|13253.1|13268.1|13257.1|13261.1|13249.1|465
1651158900000|2022-04-28 15:15:00|13266.1|13255.1|13265.1|13254.1|13268.1|13256.1|13258.1|13247.1|413
1651159200000|2022-04-28 15:20:00|13266.1|13255.1|13259.1|13248.1|13267.1|13256.1|13259.1|13248.1|220
1651159500000|2022-04-28 15:25:00|13260.1|13249.1|13261.1|13250.1|13268.1|13256.1|13254.1|13243.1|454
1651159800000|2022-04-28 15:30:00|13262.1|13251.1|13254.1|13243.1|13263.1|13251.1|13251.1|13240.1|839
1651160100000|2022-04-28 15:35:00|13255.1|13244.1|13238.1|13227.1|13255.1|13244.1|13237.1|13226.1|872
1651160400000|2022-04-28 15:40:00|13239.1|13228.1|13236.1|13225.1|13241.1|13230.1|13236.1|13225.1|405
1651160700000|2022-04-28 15:45:00|13237.1|13226.1|13238.1|13227.1|13239.1|13228.1|13236.1|13225.1|466
1651161000000|2022-04-28 15:50:00|13237.1|13226.1|13240.1|13229.1|13244.1|13233.1|13233.1|13222.1|727
1651161300000|2022-04-28 15:55:00|13241.1|13230.1|13236.1|13224.1|13241.1|13230.1|13235.1|13223.1|515
1651161600000|2022-04-28 16:00:00|13235.1|13225.1|13240.1|13228.1|13241.1|13230.1|13234.1|13222.1|483
1651161900000|2022-04-28 16:05:00|13239.1|13227.1|13234.1|13222.1|13240.1|13227.1|13232.1|13221.1|355
1651162200000|2022-04-28 16:10:00|13235.1|13223.1|13246.1|13235.1|13246.1|13235.1|13234.1|13223.1|225
1651162500000|2022-04-28 16:15:00|13247.1|13236.1|13251.1|13240.1|13254.1|13243.1|13245.1|13234.1|537
1651162800000|2022-04-28 16:20:00|13252.1|13241.1|13252.1|13241.1|13255.1|13243.1|13249.1|13238.1|502
1651163100000|2022-04-28 16:25:00|13253.1|13242.1|13263.1|13252.1|13264.1|13253.1|13253.1|13242.1|309
1651163400000|2022-04-28 16:30:00|13264.1|13253.1|13269.1|13258.1|13269.1|13258.1|13264.1|13253.1|481
1651163700000|2022-04-28 16:35:00|13270.1|13259.1|13272.1|13261.1|13277.1|13266.1|13269.1|13258.1|422
1651164000000|2022-04-28 16:40:00|13273.1|13262.1|13283.1|13271.1|13284.1|13273.1|13272.1|13262.1|570
1651164300000|2022-04-28 16:45:00|13284.1|13272.1|13291.1|13279.1|13297.1|13286.1|13284.1|13272.1|622
1651164600000|2022-04-28 16:50:00|13290.1|13280.1|13289.1|13278.1|13292.1|13280.1|13285.1|13274.1|177
1651164900000|2022-04-28 16:55:00|13288.1|13277.1|13289.1|13278.1|13291.1|13280.1|13283.1|13271.1|161
1651165200000|2022-04-28 17:00:00|13290.1|13279.1|13292.1|13280.1|13294.1|13283.1|13285.1|13273.1|236
1651165500000|2022-04-28 17:05:00|13293.1|13281.1|13294.1|13282.1|13297.1|13286.1|13288.1|13276.1|268
1651165800000|2022-04-28 17:10:00|13293.1|13283.1|13305.1|13294.1|13306.1|13295.1|13293.1|13282.1|310
1651166100000|2022-04-28 17:15:00|13304.1|13293.1|13300.1|13288.1|13307.1|13296.1|13292.1|13281.1|248
1651166400000|2022-04-28 17:20:00|13299.1|13289.1|13300.1|13289.1|13301.1|13290.1|13296.1|13284.1|121
1651166700000|2022-04-28 17:25:00|13301.1|13290.1|13302.1|13291.1|13303.1|13292.1|13296.1|13285.1|128
1651167000000|2022-04-28 17:30:00|13303.1|13292.1|13305.1|13294.1|13311.1|13300.1|13300.1|13288.1|319
1651167300000|2022-04-28 17:35:00|13304.1|13293.1|13315.1|13304.1|13316.1|13305.1|13304.1|13293.1|332
1651167600000|2022-04-28 17:40:00|13316.1|13305.1|13314.1|13303.1|13319.1|13308.1|13308.1|13297.1|502
1651167900000|2022-04-28 17:45:00|13313.1|13302.1|13314.1|13302.1|13316.1|13305.1|13308.1|13296.1|101
1651168200000|2022-04-28 17:50:00|13313.1|13303.1|13309.1|13298.1|13315.1|13304.1|13307.1|13296.1|148
1651168500000|2022-04-28 17:55:00|13310.1|13299.1|13319.1|13307.1|13320.1|13309.1|13310.1|13298.1|159
1651168800000|2022-04-28 18:00:00|13318.1|13308.1|13317.1|13306.1|13319.1|13308.1|13315.1|13303.1|120
1651169100000|2022-04-28 18:05:00|13318.1|13305.1|13320.1|13309.1|13322.1|13311.1|13312.1|13301.1|277
1651169400000|2022-04-28 18:10:00|13322.1|13308.1|13320.1|13308.1|13323.1|13311.1|13318.1|13307.1|303
1651169700000|2022-04-28 18:15:00|13319.1|13309.1|13321.1|13310.1|13321.1|13310.1|13314.1|13303.1|135
1651170000000|2022-04-28 18:20:00|13320.1|13309.1|13322.1|13310.1|13322.1|13311.1|13314.1|13302.1|69
1651170300000|2022-04-28 18:25:00|13321.1|13309.1|13320.1|13309.1|13321.1|13310.1|13317.1|13306.1|147
1651170600000|2022-04-28 18:30:00|13319.1|13308.1|13321.1|13310.1|13322.1|13311.1|13316.1|13305.1|93
1651170900000|2022-04-28 18:35:00|13320.1|13309.1|13323.1|13312.1|13325.1|13314.1|13319.1|13308.1|155
1651171200000|2022-04-28 18:40:00|13325.1|13313.1|13325.6|13315.6|13330.1|13318.1|13323.1|13312.1|228
1651171500000|2022-04-28 18:45:00|13326.1|13316.1|13330.6|13320.6|13330.6|13320.6|13325.6|13315.6|150
1651171800000|2022-04-28 18:50:00|13330.1|13320.1|13328.6|13318.6|13337.6|13327.6|13327.6|13317.6|196
1651172100000|2022-04-28 18:55:00|13328.1|13318.1|13333.6|13323.6|13335.6|13325.6|13326.6|13316.6|146
1651172400000|2022-04-28 19:00:00|13332.6|13322.6|13336.6|13326.6|13340.6|13330.6|13331.6|13321.6|220
1651172700000|2022-04-28 19:05:00|13336.1|13326.1|13334.6|13324.6|13338.6|13328.6|13334.6|13324.6|73
1651173000000|2022-04-28 19:10:00|13335.6|13325.6|13335.6|13325.6|13337.6|13327.6|13332.6|13322.6|275
1651173300000|2022-04-28 19:15:00|13334.1|13324.1|13338.6|13328.6|13342.1|13332.1|13333.6|13323.6|324
1651173600000|2022-04-28 19:20:00|13339.1|13329.1|13343.1|13333.1|13343.6|13333.6|13335.1|13325.1|321
1651173900000|2022-04-28 19:25:00|13342.6|13332.6|13333.1|13323.1|13344.1|13334.1|13332.6|13322.6|357
1651174200000|2022-04-28 19:30:00|13332.6|13322.6|13326.6|13316.6|13333.6|13323.6|13324.6|13314.6|304
1651174500000|2022-04-28 19:35:00|13326.1|13316.1|13326.6|13316.6|13329.6|13319.6|13322.6|13312.6|173
1651174800000|2022-04-28 19:40:00|13326.1|13316.1|13326.1|13316.1|13328.6|13318.6|13323.6|13313.6|223
1651175100000|2022-04-28 19:45:00|13326.6|13316.6|13331.1|13321.1|13331.6|13321.6|13324.1|13314.1|382
1651175400000|2022-04-28 19:50:00|13331.6|13321.6|13334.6|13324.6|13337.6|13327.6|13324.6|13314.6|499
1651175700000|2022-04-28 19:55:00|13335.1|13325.1|13341.1|13331.1|13342.6|13332.6|13328.6|13318.6|459
1651176000000|2022-04-28 20:00:00|13340.6|13330.6|13314.1|13304.1|13340.6|13330.6|13312.6|13302.6|580
1651176300000|2022-04-28 20:05:00|13314.6|13304.6|13314.6|13304.6|13318.6|13308.6|13313.6|13303.6|213
1651176600000|2022-04-28 20:10:00|13315.1|13305.1|13314.6|13304.6|13317.6|13307.6|13313.6|13303.6|33
1651176900000|2022-04-28 20:15:00|13314.1|13304.1|13314.1|13304.1|13315.1|13305.1|13312.6|13302.6|14
1651177200000|2022-04-28 20:20:00|13313.6|13303.6|13314.1|13304.1|13315.6|13305.6|13311.6|13301.6|85
1651177500000|2022-04-28 20:25:00|13314.6|13304.6|13315.1|13305.1|13315.1|13305.1|13312.6|13302.6|80
1651177800000|2022-04-28 20:30:00|13315.6|13305.6|13332.1|13322.1|13332.1|13322.1|13315.6|13305.6|494
1651178100000|2022-04-28 20:35:00|13331.6|13321.6|13327.1|13317.1|13333.1|13323.1|13325.6|13315.6|42
1651178400000|2022-04-28 20:40:00|13326.6|13316.6|13327.6|13317.6|13328.1|13318.1|13325.6|13315.6|26
1651178700000|2022-04-28 20:45:00|13326.6|13316.6|13322.1|13312.1|13328.1|13318.1|13321.6|13311.6|83
1651179000000|2022-04-28 20:50:00|13321.1|13311.1|13321.1|13311.1|13321.1|13311.1|13320.6|13310.6|56
1651179300000|2022-04-28 20:55:00|13320.6|13310.6|13319.1|13309.1|13321.1|13311.1|13319.1|13309.1|28
1651179600000|2022-04-28 21:00:00|13319.6|13309.6|13316.6|13306.6|13319.6|13309.6|13316.6|13306.6|27
1651179900000|2022-04-28 21:05:00|13315.6|13305.6|13312.6|13302.6|13316.1|13306.1|13310.6|13300.6|20
1651180200000|2022-04-28 21:10:00|13312.1|13302.1|13313.1|13303.1|13313.6|13303.6|13311.1|13301.1|16
1651180500000|2022-04-28 21:15:00|13278.8|13254.8|13277.7|13253.7|13281.9|13257.9|13275.2|13251.2|0
1651180800000|2022-04-28 21:20:00|13275|13251|13252.6|13228.6|13278.2|13254.2|13244.5|13220.5|0
1651181100000|2022-04-28 21:25:00|13253.1|13229.1|13259.4|13235.4|13264.3|13240.3|13249.2|13225.2|0
1651181400000|2022-04-28 21:30:00|13260.4|13236.4|13324|13300|13324|13300|13255.2|13231.2|0
1651181700000|2022-04-28 21:35:00|13324.3|13300.3|13325.4|13301.4|13325.4|13301.4|13319.9|13295.9|0
1651182000000|2022-04-28 21:40:00|13325.5|13301.5|13325.7|13301.7|13334.4|13310.4|13325.5|13301.5|0
1651182300000|2022-04-28 21:45:00|13324.8|13300.8|13339.9|13315.9|13341.3|13317.3|13324.8|13300.8|0
1651182600000|2022-04-28 21:50:00|13339.8|13315.8|13341.7|13317.7|13344.3|13320.3|13338.3|13314.3|0
1651182900000|2022-04-28 21:55:00|13341.4|13317.4|13342.5|13318.5|13347.9|13323.9|13340.8|13316.8|0
1651183200000|2022-04-28 22:00:00|13333.4|13309.4|13338.5|13314.5|13340|13316|13310|13286|0
1651183500000|2022-04-28 22:05:00|13337.9|13313.9|13340.4|13316.4|13344.9|13320.9|13336.7|13312.7|0
1651183800000|2022-04-28 22:10:00|13340.3|13316.3|13343.7|13319.7|13348.3|13324.3|13334.5|13310.5|0
1651184100000|2022-04-28 22:15:00|13344|13320|13347.4|13323.4|13352|13328|13344|13320|0
1651184400000|2022-04-28 22:20:00|13347.1|13323.1|13347.1|13323.1|13356.3|13332.3|13345.2|13321.2|0
1651184700000|2022-04-28 22:25:00|13347.7|13323.7|13343.9|13319.9|13348.6|13324.6|13338.4|13314.4|0
1651185000000|2022-04-28 22:30:00|13343.6|13319.6|13348.2|13324.2|13353.1|13329.1|13343.3|13319.3|0
1651185300000|2022-04-28 22:35:00|13347.7|13323.7|13343.3|13319.3|13348.2|13324.2|13342.7|13318.7|0
1651185600000|2022-04-28 22:40:00|13343|13319|13335|13311|13344.6|13320.6|13331.3|13307.3|0
1651185900000|2022-04-28 22:45:00|13333.9|13309.9|13333.1|13309.1|13337.4|13313.4|13331|13307|0
1651186200000|2022-04-28 22:50:00|13332.8|13308.8|13330.8|13306.8|13333.7|13309.7|13328.8|13304.8|0
1651186500000|2022-04-28 22:55:00|13331.1|13307.1|13335.5|13311.5|13336.4|13312.4|13330.2|13306.2|0
1651186800000|2022-04-28 23:00:00|13336|13312|13332|13308|13336.1|13312.1|13329.6|13305.6|0
1651187100000|2022-04-28 23:05:00|13331.5|13307.5|13333.9|13309.9|13333.9|13309.9|13329.9|13305.9|0
1651187400000|2022-04-28 23:10:00|13333.6|13309.6|13334.5|13310.5|13336.3|13312.3|13332|13308|0
1651187700000|2022-04-28 23:15:00|13333.6|13309.6|13342.5|13318.5|13344.3|13320.3|13331.4|13307.4|0
1651188000000|2022-04-28 23:20:00|13341.9|13317.9|13341.4|13317.4|13345.7|13321.7|13340.9|13316.9|0
1651188300000|2022-04-28 23:25:00|13341.7|13317.7|13341.5|13317.5|13342.7|13318.7|13339.6|13315.6|0
1651188600000|2022-04-28 23:30:00|13341.8|13317.8|13336.3|13312.3|13343.7|13319.7|13335.7|13311.7|0
1651188900000|2022-04-28 23:35:00|13336.6|13312.6|13333.8|13309.8|13338.1|13314.1|13332|13308|0
1651189200000|2022-04-28 23:40:00|13334.4|13310.4|13332.7|13308.7|13334.4|13310.4|13330.9|13306.9|0
1651189500000|2022-04-28 23:45:00|13333.3|13309.3|13334.6|13310.6|13334.6|13310.6|13331.5|13307.5|0
1651189800000|2022-04-28 23:50:00|13334|13310|13334.7|13310.7|13335.8|13311.8|13331.9|13307.9|0
1651190100000|2022-04-28 23:55:00|13335|13311|13333.8|13309.8|13335|13311|13332.6|13308.6|0
1651190400000|2022-04-29 00:00:00|13334.4|13310.4|13335.7|13311.7|13337.5|13313.5|13333.2|13309.2|0
1651190700000|2022-04-29 00:05:00|13336.3|13312.3|13338.6|13314.6|13339.2|13315.2|13335.7|13311.7|0
1651191000000|2022-04-29 00:10:00|13338|13314|13347.2|13323.2|13348.4|13324.4|13338|13314|0
1651191300000|2022-04-29 00:15:00|13347.7|13323.7|13354.5|13330.5|13357.3|13333.3|13347.7|13323.7|0
1651191600000|2022-04-29 00:20:00|13355.1|13331.1|13363.9|13339.9|13364.5|13340.5|13355.1|13331.1|0
1651191900000|2022-04-29 00:25:00|13363.4|13339.4|13365.1|13341.1|13367.6|13343.6|13362.7|13338.7|0
1651192200000|2022-04-29 00:30:00|13365.2|13341.2|13362.7|13338.7|13365.8|13341.8|13362.4|13338.4|0
1651192500000|2022-04-29 00:35:00|13363|13339|13361.1|13337.1|13366|13342|13360.5|13336.5|0
1651192800000|2022-04-29 00:40:00|13361.7|13337.7|13358.3|13334.3|13361.7|13337.7|13356.7|13332.7|0
1651193100000|2022-04-29 00:45:00|13357.7|13333.7|13358.3|13334.3|13359.8|13335.8|13356.4|13332.4|0
1651193400000|2022-04-29 00:50:00|13358.6|13334.6|13356.4|13332.4|13362.6|13338.6|13355.8|13331.8|0
1651193700000|2022-04-29 00:55:00|13355.9|13331.9|13362.6|13338.6|13363.2|13339.2|13355.2|13331.2|0
1651194000000|2022-04-29 01:00:00|13322.1|13312.1|13306.6|13296.6|13324.6|13314.6|13304.6|13294.6|3319
1651194300000|2022-04-29 01:05:00|13307.1|13297.1|13316.1|13306.1|13325.6|13315.6|13306.6|13296.6|1711
1651194600000|2022-04-29 01:10:00|13315.6|13305.6|13288.6|13278.6|13317.6|13307.6|13288.1|13278.1|2149
1651194900000|2022-04-29 01:15:00|13288.1|13278.1|13343.1|13333.1|13349.6|13339.6|13281.6|13271.6|3134
1651195200000|2022-04-29 01:20:00|13342.6|13332.6|13369.1|13359.1|13373.6|13363.6|13324.1|13314.1|2446
1651195500000|2022-04-29 01:25:00|13368.6|13358.6|13392.1|13382.1|13417.6|13407.6|13368.6|13358.6|5893
1651195800000|2022-04-29 01:30:00|13378.1|13368.1|13332.6|13322.6|13408.6|13398.6|13309.1|13299.1|20937
1651196100000|2022-04-29 01:35:00|13334.1|13324.1|13316.1|13306.1|13361.1|13351.1|13305.6|13295.6|9763
1651196400000|2022-04-29 01:40:00|13315.1|13305.1|13261.6|13251.6|13323.1|13313.1|13256.1|13246.1|8685
1651196700000|2022-04-29 01:45:00|13260.1|13250.1|13257.1|13247.1|13275.1|13265.1|13246.1|13236.1|7169
1651197000000|2022-04-29 01:50:00|13256.1|13246.1|13229.1|13219.1|13256.1|13246.1|13228.1|13218.1|6916
1651197300000|2022-04-29 01:55:00|13228.1|13218.1|13179.1|13169.1|13238.1|13228.1|13176.1|13166.1|6989
1651197600000|2022-04-29 02:00:00|13180.1|13170.1|13196.1|13186.1|13207.1|13197.1|13167.1|13157.1|7836
1651197900000|2022-04-29 02:05:00|13195.1|13185.1|13230.1|13220.1|13244.1|13234.1|13179.1|13169.1|10637
1651198200000|2022-04-29 02:10:00|13231.1|13221.1|13218.1|13208.1|13248.1|13238.1|13209.1|13199.1|4962
1651198500000|2022-04-29 02:15:00|13219.1|13209.1|13192.1|13182.1|13221.1|13211.1|13183.1|13173.1|4174
1651198800000|2022-04-29 02:20:00|13191.1|13181.1|13187.1|13177.1|13192.1|13182.1|13172.1|13162.1|3657
1651199100000|2022-04-29 02:25:00|13186.1|13176.1|13191.1|13181.1|13194.1|13184.1|13168.1|13158.1|4256
1651199400000|2022-04-29 02:30:00|13190.1|13180.1|13176.1|13166.1|13203.1|13193.1|13175.1|13165.1|4936
1651199700000|2022-04-29 02:35:00|13178.1|13168.1|13166.1|13156.1|13183.1|13173.1|13162.1|13152.1|3291
1651200000000|2022-04-29 02:40:00|13165.1|13155.1|13185.1|13175.1|13185.1|13175.1|13151.1|13141.1|4424
1651200300000|2022-04-29 02:45:00|13184.1|13174.1|13197.1|13187.1|13203.1|13193.1|13166.1|13156.1|3390
1651200600000|2022-04-29 02:50:00|13198.1|13188.1|13216.1|13206.1|13218.1|13208.1|13195.1|13185.1|2485
1651200900000|2022-04-29 02:55:00|13217.1|13207.1|13196.1|13186.1|13219.1|13209.1|13189.1|13179.1|2846
1651201200000|2022-04-29 03:00:00|13197.1|13187.1|13203.1|13193.1|13215.1|13205.1|13187.1|13177.1|2300
1651201500000|2022-04-29 03:05:00|13202.1|13192.1|13178.1|13168.1|13205.1|13195.1|13170.1|13160.1|2462
1651201800000|2022-04-29 03:10:00|13177.1|13167.1|13202.1|13192.1|13206.1|13196.1|13169.1|13159.1|2749
1651202100000|2022-04-29 03:15:00|13203.1|13193.1|13212.1|13202.1|13221.1|13211.1|13196.1|13186.1|3047
1651202400000|2022-04-29 03:20:00|13211.1|13201.1|13217.1|13207.1|13231.1|13221.1|13206.1|13196.1|2847
1651202700000|2022-04-29 03:25:00|13216.1|13206.1|13213.1|13203.1|13253.1|13243.1|13211.1|13201.1|3217
1651203000000|2022-04-29 03:30:00|13214.1|13204.1|13301.1|13291.1|13310.1|13300.1|13214.1|13204.1|4076
1651203300000|2022-04-29 03:35:00|13302.1|13292.1|13284.1|13274.1|13317.1|13307.1|13274.1|13264.1|2690
1651203600000|2022-04-29 03:40:00|13283.1|13273.1|13305.1|13295.1|13310.1|13300.1|13282.1|13272.1|1430
1651203900000|2022-04-29 03:45:00|13304.1|13294.1|13344.1|13334.1|13345.1|13335.1|13302.1|13292.1|4223
1651204200000|2022-04-29 03:50:00|13345.1|13335.1|13325.1|13315.1|13402.1|13392.1|13325.1|13315.1|4633
1651204500000|2022-04-29 03:55:00|13323.1|13313.1|13332.1|13322.1|13336.1|13326.1|13306.1|13296.1|1541
1651204800000|2022-04-29 04:00:00|13331.1|13321.1|13325.1|13315.1|13331.1|13321.1|13314.1|13304.1|638
1651205100000|2022-04-29 04:05:00|13324.1|13314.1|13330.1|13320.1|13331.1|13321.1|13319.1|13309.1|531
1651205400000|2022-04-29 04:10:00|13329.1|13319.1|13321.1|13311.1|13330.1|13320.1|13318.1|13308.1|492
1651205700000|2022-04-29 04:15:00|13320.1|13310.1|13329.1|13319.1|13334.1|13324.1|13320.1|13310.1|794
1651206000000|2022-04-29 04:20:00|13330.1|13320.1|13321.1|13311.1|13331.1|13321.1|13320.1|13310.1|614
1651206300000|2022-04-29 04:25:00|13320.1|13310.1|13316.1|13306.1|13323.1|13313.1|13315.1|13305.1|572
1651206600000|2022-04-29 04:30:00|13315.1|13305.1|13311.1|13301.1|13320.1|13310.1|13311.1|13301.1|915
1651206900000|2022-04-29 04:35:00|13312.1|13302.1|13319.5|13309.5|13319.5|13309.5|13309.1|13299.1|1060
1651207200000|2022-04-29 04:40:00|13318.5|13308.5|13313.5|13303.5|13320.5|13310.5|13312.5|13302.5|1105
1651207500000|2022-04-29 04:45:00|13314.5|13304.5|13314.5|13304.5|13316.5|13306.5|13310.5|13300.5|1123
1651207800000|2022-04-29 04:50:00|13315.5|13305.5|13308.5|13298.5|13315.5|13305.5|13305.5|13295.5|1691
1651208100000|2022-04-29 04:55:00|13309.5|13299.5|13314.5|13304.5|13315.5|13305.5|13304.5|13294.5|2145
1651208400000|2022-04-29 05:00:00|13311.5|13301.5|13481.5|13471.5|13481.5|13471.5|13299.5|13289.5|35724
1651208700000|2022-04-29 05:05:00|13482.5|13472.5|13511.5|13501.5|13512.5|13502.5|13442.5|13432.5|15652
1651209000000|2022-04-29 05:10:00|13509.5|13499.5|13575.5|13565.5|13577.5|13567.5|13500.5|13490.5|25569
1651209300000|2022-04-29 05:15:00|13574.5|13564.5|13514.5|13504.5|13581.5|13571.5|13511.5|13501.5|14468
1651209600000|2022-04-29 05:20:00|13517.5|13507.5|13481.5|13471.5|13535.5|13525.5|13475.5|13465.5|10073
1651209900000|2022-04-29 05:25:00|13480.5|13470.5|13455.5|13445.5|13499.5|13489.5|13450.5|13440.5|8998
1651210200000|2022-04-29 05:30:00|13454.5|13444.5|13391.5|13381.5|13454.5|13444.5|13384.5|13374.5|10533
1651210500000|2022-04-29 05:35:00|13390.5|13380.5|13402.5|13392.5|13436.5|13426.5|13383.5|13373.5|10210
1651210800000|2022-04-29 05:40:00|13401.5|13391.5|13413.5|13403.5|13422.5|13412.5|13377.5|13367.5|7214
1651211100000|2022-04-29 05:45:00|13414.5|13404.5|13427.5|13417.5|13441.5|13431.5|13408.5|13398.5|5341
1651211400000|2022-04-29 05:50:00|13426.5|13416.5|13447.5|13437.5|13452.5|13442.5|13421.5|13411.5|4923
1651211700000|2022-04-29 05:55:00|13448.5|13438.5|13445.5|13435.5|13450.5|13440.5|13426.5|13416.5|4730
1651212000000|2022-04-29 06:00:00|13446.5|13436.5|13473.5|13463.5|13474.5|13464.5|13426.5|13416.5|3978
1651212300000|2022-04-29 06:05:00|13474.5|13464.5|13486.5|13476.5|13491.5|13481.5|13472.5|13462.5|3410
1651212600000|2022-04-29 06:10:00|13487.5|13477.5|13459.5|13449.5|13489.5|13479.5|13448.5|13438.5|4788
1651212900000|2022-04-29 06:15:00|13460.5|13450.5|13476.5|13466.5|13477.5|13467.5|13450.5|13440.5|3863
1651213200000|2022-04-29 06:20:00|13477.5|13467.5|13453.5|13443.5|13479.5|13469.5|13442.5|13432.5|3291
1651213500000|2022-04-29 06:25:00|13454.5|13444.5|13442.5|13432.5|13455.5|13445.5|13432.5|13422.5|5234
1651213800000|2022-04-29 06:30:00|13441.5|13431.5|13425.5|13415.5|13441.5|13431.5|13419.5|13409.5|5900
1651214100000|2022-04-29 06:35:00|13426.5|13416.5|13453.5|13443.5|13456.5|13446.5|13423.5|13413.5|4748
1651214400000|2022-04-29 06:40:00|13454.5|13444.5|13437.5|13427.5|13458.5|13448.5|13430.5|13420.5|3961
1651214700000|2022-04-29 06:45:00|13438.5|13428.5|13456.5|13446.5|13456.5|13446.5|13437.5|13427.5|3777
1651215000000|2022-04-29 06:50:00|13457.5|13447.5|13469.5|13459.5|13472.5|13462.5|13450.5|13440.5|6304
1651215300000|2022-04-29 06:55:00|13464.5|13454.5|13495.5|13485.5|13496.5|13486.5|13464.5|13454.5|7760
1651215600000|2022-04-29 07:00:00|13496.5|13484.5|13466.5|13455.5|13496.5|13484.5|13456.5|13444.5|3390
1651215900000|2022-04-29 07:05:00|13465.5|13454.5|13459.5|13448.5|13467.5|13455.5|13447.5|13436.5|1623
1651216200000|2022-04-29 07:10:00|13460.5|13449.5|13464.5|13453.5|13478.5|13466.5|13457.5|13446.5|1995
1651216500000|2022-04-29 07:15:00|13465.5|13454.5|13473.5|13461.5|13479.5|13467.5|13461.5|13450.5|838
1651216800000|2022-04-29 07:20:00|13474.5|13462.5|13476.5|13464.5|13482.5|13470.5|13471.5|13460.5|661
1651217100000|2022-04-29 07:25:00|13475.5|13463.5|13482.5|13471.5|13487.5|13475.5|13474.5|13462.5|1400
1651217400000|2022-04-29 07:30:00|13484.5|13472.5|13481.5|13469.5|13487.5|13476.5|13472.5|13460.5|1010
1651217700000|2022-04-29 07:35:00|13480.5|13468.5|13502.5|13491.5|13505.5|13494.5|13480.5|13468.5|1117
1651218000000|2022-04-29 07:40:00|13503.5|13490.5|13514.5|13503.5|13530.5|13519.5|13501.5|13490.5|1881
1651218300000|2022-04-29 07:45:00|13516.5|13504.5|13514.5|13503.5|13518.5|13507.5|13510.5|13498.5|865
1651218600000|2022-04-29 07:50:00|13515.5|13504.5|13499.5|13487.5|13516.5|13505.5|13499.5|13487.5|1790
1651218900000|2022-04-29 07:55:00|13498.5|13488.5|13487.5|13475.5|13500.5|13488.5|13480.5|13469.5|1833
1651219200000|2022-04-29 08:00:00|13489.5|13478.5|13464.5|13452.5|13500.5|13488.5|13463.5|13451.5|2992
1651219500000|2022-04-29 08:05:00|13467.5|13453.5|13469.5|13458.5|13473.5|13461.5|13460.5|13449.5|1884
1651219800000|2022-04-29 08:10:00|13470.5|13459.5|13462.5|13451.5|13482.5|13471.5|13462.5|13451.5|1634
1651220100000|2022-04-29 08:15:00|13463.5|13452.5|13454.5|13443.5|13464.5|13453.5|13447.5|13436.5|3303
1651220400000|2022-04-29 08:20:00|13453.5|13442.5|13446.5|13435.5|13462.5|13451.5|13445.5|13434.5|2539
1651220700000|2022-04-29 08:25:00|13447.5|13436.5|13454.5|13443.5|13459.5|13448.5|13445.5|13434.5|2100
1651221000000|2022-04-29 08:30:00|13472.2|13448.2|13459.9|13435.9|13473.9|13449.9|13459.6|13435.6|0
1651221300000|2022-04-29 08:35:00|13459.6|13435.6|13451.9|13427.9|13463.9|13439.9|13451.2|13427.2|3221
1651221600000|2022-04-29 08:40:00|13452.5|13428.5|13449.5|13425.5|13460.2|13436.2|13447.8|13423.8|0
1651221900000|2022-04-29 08:45:00|13449|13425|13462.1|13438.1|13463.8|13439.8|13447.2|13423.2|0
1651222200000|2022-04-29 08:50:00|13461.5|13437.5|13455.7|13431.7|13463.5|13439.5|13454.2|13430.2|0
1651222500000|2022-04-29 08:55:00|13455.4|13431.4|13454.5|13430.5|13456.8|13432.8|13449.4|13425.4|0
1651222800000|2022-04-29 09:00:00|13454.2|13430.2|13458.5|13447.5|13471.5|13454.5|13454.2|13430.2|536
1651223100000|2022-04-29 09:05:00|13459.5|13446.5|13451.5|13440.5|13459.5|13448.5|13446.5|13435.5|365
1651223400000|2022-04-29 09:10:00|13450.5|13439.5|13452.5|13441.5|13456.5|13445.5|13450.5|13438.5|235
1651223700000|2022-04-29 09:15:00|13451.5|13439.5|13458.5|13446.5|13460.5|13449.5|13450.5|13439.5|521
1651224000000|2022-04-29 09:20:00|13459.5|13447.5|13453.5|13442.5|13460.5|13449.5|13453.5|13442.5|468
1651224300000|2022-04-29 09:25:00|13452.5|13441.5|13443.5|13432.5|13454.5|13442.5|13440.5|13429.5|465
1651224600000|2022-04-29 09:30:00|13445.5|13433.5|13435.5|13423.5|13446.5|13435.5|13433.5|13422.5|281
1651224900000|2022-04-29 09:35:00|13434.5|13422.5|13437.5|13426.5|13440.5|13429.5|13427.5|13416.5|531
1651225200000|2022-04-29 09:40:00|13436.5|13425.5|13436.5|13424.5|13439.5|13428.5|13433.5|13421.5|149
1651225500000|2022-04-29 09:45:00|13435.5|13425.5|13439.5|13428.5|13440.5|13429.5|13434.5|13423.5|64
1651225800000|2022-04-29 09:50:00|13440.5|13429.5|13438.5|13426.5|13443.5|13432.5|13437.5|13425.5|124
1651226100000|2022-04-29 09:55:00|13437.5|13427.5|13443.5|13432.5|13443.5|13432.5|13434.5|13423.5|343
1651226400000|2022-04-29 10:00:00|13442.5|13431.5|13444.5|13433.5|13448.5|13436.5|13439.5|13428.5|245
1651226700000|2022-04-29 10:05:00|13445.5|13434.5|13446.5|13435.5|13446.5|13435.5|13442.5|13431.5|82
1651227000000|2022-04-29 10:10:00|13445.5|13434.5|13455.5|13444.5|13455.5|13444.5|13444.5|13432.5|322
1651227300000|2022-04-29 10:15:00|13454.5|13443.5|13454.5|13443.5|13459.5|13447.5|13451.5|13439.5|176
1651227600000|2022-04-29 10:20:00|13453.5|13442.5|13444.5|13433.5|13455.5|13444.5|13444.5|13433.5|160
1651227900000|2022-04-29 10:25:00|13445.5|13434.5|13436.5|13425.5|13445.5|13434.5|13436.5|13425.5|125
1651228200000|2022-04-29 10:30:00|13437.5|13426.5|13436.5|13425.5|13437.5|13426.5|13430.5|13419.5|169
1651228500000|2022-04-29 10:35:00|13437.5|13426.5|13431.5|13420.5|13437.5|13426.5|13431.5|13420.5|140
1651228800000|2022-04-29 10:40:00|13432.5|13421.5|13427.5|13416.5|13434.5|13423.5|13425.5|13414.5|388
1651229100000|2022-04-29 10:45:00|13428.5|13415.5|13430.5|13419.5|13432.5|13421.5|13427.5|13415.5|42
1651229400000|2022-04-29 10:50:00|13431.5|13418.5|13428.5|13417.5|13432.5|13421.5|13426.5|13414.5|226
1651229700000|2022-04-29 10:55:00|13429.5|13418.5|13427.5|13415.5|13429.5|13418.5|13420.5|13409.5|232
1651230000000|2022-04-29 11:00:00|13426.5|13414.5|13403.5|13391.5|13431.5|13420.5|13403.5|13391.5|879
1651230300000|2022-04-29 11:05:00|13402.5|13393.5|13421.5|13409.5|13423.5|13411.5|13402.5|13393.5|221
1651230600000|2022-04-29 11:10:00|13420.5|13408.5|13415.5|13404.5|13420.5|13408.5|13412.5|13401.5|341
1651230900000|2022-04-29 11:15:00|13414.5|13403.5|13421.5|13409.5|13421.5|13409.5|13412.5|13401.5|214
1651231200000|2022-04-29 11:20:00|13420.5|13410.5|13417.5|13406.5|13424.5|13413.5|13417.5|13406.5|105
1651231500000|2022-04-29 11:25:00|13418.5|13407.5|13417.5|13406.5|13420.5|13409.5|13414.5|13403.5|160
1651231800000|2022-04-29 11:30:00|13416.5|13405.5|13405.5|13394.5|13417.5|13406.5|13403.5|13392.5|604
1651232100000|2022-04-29 11:35:00|13406.5|13395.5|13402.5|13391.5|13408.5|13397.5|13401.5|13390.5|398
1651232400000|2022-04-29 11:40:00|13403.5|13392.5|13399.5|13388.5|13403.5|13392.5|13399.5|13387.5|328
1651232700000|2022-04-29 11:45:00|13398.5|13387.5|13393.5|13382.5|13401.5|13389.5|13393.5|13381.5|498
1651233000000|2022-04-29 11:50:00|13394.5|13380.5|13401.5|13390.5|13402.5|13391.5|13391.5|13379.5|389
1651233300000|2022-04-29 11:55:00|13402.5|13391.5|13403.5|13392.5|13406.5|13395.5|13401.5|13391.5|399
1651233600000|2022-04-29 12:00:00|13402.5|13390.5|13404.5|13393.5|13409.5|13398.5|13402.5|13390.5|380
1651233900000|2022-04-29 12:05:00|13405.5|13394.5|13407.5|13395.5|13408.5|13397.5|13403.5|13392.5|325
1651234200000|2022-04-29 12:10:00|13406.5|13394.5|13412.5|13401.5|13415.5|13404.5|13403.5|13392.5|436
1651234500000|2022-04-29 12:15:00|13413.5|13402.5|13406.5|13395.5|13414.5|13403.5|13405.5|13394.5|276
1651234800000|2022-04-29 12:20:00|13407.5|13396.5|13421.5|13410.5|13421.5|13410.5|13405.5|13394.5|370
1651235100000|2022-04-29 12:25:00|13420.5|13409.5|13440.5|13429.5|13440.5|13429.5|13420.5|13409.5|584
1651235400000|2022-04-29 12:30:00|13437.5|13428.5|13416.5|13405.5|13437.5|13428.5|13416.5|13405.5|336
1651235700000|2022-04-29 12:35:00|13417.5|13406.5|13421.5|13409.5|13423.5|13412.5|13408.5|13397.5|248
1651236000000|2022-04-29 12:40:00|13414.5|13410.5|13421.5|13409.5|13421.5|13410.5|13409.5|13398.5|520
1651236300000|2022-04-29 12:45:00|13420.5|13408.5|13411.5|13400.5|13420.5|13409.5|13411.5|13400.5|240
1651236600000|2022-04-29 12:50:00|13409.5|13398.5|13413.5|13401.5|13413.5|13402.5|13407.5|13396.5|107
1651236900000|2022-04-29 12:55:00|13414.5|13402.5|13407.5|13396.5|13418.5|13407.5|13407.5|13396.5|250
1651237200000|2022-04-29 13:00:00|13406.5|13395.5|13405.5|13394.5|13411.5|13400.5|13403.5|13392.5|207
1651237500000|2022-04-29 13:05:00|13404.5|13393.5|13406.5|13395.5|13409.5|13398.5|13403.5|13392.5|268
1651237800000|2022-04-29 13:10:00|13407.5|13394.5|13396.5|13384.5|13408.5|13397.5|13393.5|13382.5|543
1651238100000|2022-04-29 13:15:00|13395.5|13385.5|13395.5|13383.5|13403.5|13391.5|13389.5|13377.5|730
1651238400000|2022-04-29 13:20:00|13394.5|13382.5|13401.5|13390.5|13409.5|13398.5|13393.5|13381.5|178
1651238700000|2022-04-29 13:25:00|13400.5|13389.5|13392.5|13381.5|13401.5|13389.5|13391.5|13380.5|177
1651239000000|2022-04-29 13:30:00|13393.5|13380.5|13422.5|13411.5|13427.5|13416.5|13382.5|13371.5|1219
1651239300000|2022-04-29 13:35:00|13420.5|13409.5|13403.5|13391.5|13426.5|13415.5|13395.5|13384.5|1182
1651239600000|2022-04-29 13:40:00|13404.5|13392.5|13379.5|13368.5|13410.5|13399.5|13377.5|13366.5|851
1651239900000|2022-04-29 13:45:00|13380.5|13369.5|13394.5|13382.5|13397.5|13386.5|13370.5|13358.5|552
1651240200000|2022-04-29 13:50:00|13393.5|13384.5|13404.5|13393.5|13406.5|13395.5|13389.5|13377.5|314
1651240500000|2022-04-29 13:55:00|13403.5|13392.5|13426.5|13415.5|13447.5|13435.5|13403.5|13392.5|1012
1651240800000|2022-04-29 14:00:00|13428.5|13416.5|13433.5|13421.5|13443.5|13431.5|13425.5|13413.5|1108
1651241100000|2022-04-29 14:05:00|13434.5|13422.5|13434.5|13422.5|13434.5|13423.5|13415.5|13403.5|474
1651241400000|2022-04-29 14:10:00|13435.5|13423.5|13430.5|13418.5|13439.5|13427.5|13424.5|13413.5|497
1651241700000|2022-04-29 14:15:00|13429.5|13417.5|13416.5|13404.5|13437.5|13426.5|13407.5|13396.5|585
1651242000000|2022-04-29 14:20:00|13415.5|13403.5|13412.5|13401.5|13424.5|13413.5|13408.5|13397.5|328
1651242300000|2022-04-29 14:25:00|13414.5|13400.5|13398.5|13386.5|13416.5|13405.5|13397.5|13385.5|189
1651242600000|2022-04-29 14:30:00|13399.5|13387.5|13402.5|13391.5|13407.5|13396.5|13392.5|13380.5|293
1651242900000|2022-04-29 14:35:00|13403.5|13392.5|13390.5|13378.5|13403.5|13392.5|13389.5|13377.5|400
1651243200000|2022-04-29 14:40:00|13389.5|13377.5|13395.5|13384.5|13399.5|13388.5|13386.5|13375.5|253
1651243500000|2022-04-29 14:45:00|13394.5|13383.5|13393.5|13382.5|13399.5|13388.5|13389.5|13377.5|273
1651243800000|2022-04-29 14:50:00|13392.5|13381.5|13388.5|13377.5|13395.5|13384.5|13378.5|13367.5|296
1651244100000|2022-04-29 14:55:00|13389.5|13376.5|13391.5|13380.5|13393.5|13382.5|13381.5|13369.5|215
1651244400000|2022-04-29 15:00:00|13389.5|13379.5|13385.5|13374.5|13391.5|13379.5|13376.5|13365.5|231
1651244700000|2022-04-29 15:05:00|13384.5|13373.5|13374.5|13362.5|13389.5|13377.5|13372.5|13360.5|336
1651245000000|2022-04-29 15:10:00|13375.5|13363.5|13380.5|13369.5|13383.5|13372.5|13369.5|13358.5|264
1651245300000|2022-04-29 15:15:00|13379.5|13368.5|13383.5|13371.5|13385.5|13374.5|13375.5|13364.5|164
1651245600000|2022-04-29 15:20:00|13382.5|13372.5|13385.5|13373.5|13388.5|13377.5|13375.5|13364.5|222
1651245900000|2022-04-29 15:25:00|13386.5|13374.5|13382.5|13371.5|13388.5|13377.5|13377.5|13366.5|242
1651246200000|2022-04-29 15:30:00|13381.5|13370.5|13389.5|13377.5|13396.5|13385.5|13376.5|13365.5|222
1651246500000|2022-04-29 15:35:00|13388.5|13376.5|13393.5|13382.5|13396.5|13384.5|13388.5|13376.5|161
1651246800000|2022-04-29 15:40:00|13392.5|13381.5|13404.5|13392.5|13404.5|13393.5|13391.5|13380.5|202
1651247100000|2022-04-29 15:45:00|13403.5|13393.5|13405.5|13393.5|13410.5|13399.5|13396.5|13385.5|267
1651247400000|2022-04-29 15:50:00|13404.5|13394.5|13395.5|13384.5|13405.5|13394.5|13394.5|13383.5|244
1651247700000|2022-04-29 15:55:00|13396.5|13382.5|13383.5|13372.5|13396.5|13384.5|13383.5|13372.5|390
1651248000000|2022-04-29 16:00:00|13382.5|13371.5|13374.5|13363.5|13385.5|13374.5|13372.5|13360.5|402
1651248300000|2022-04-29 16:05:00|13375.5|13364.5|13376.5|13365.5|13380.5|13369.5|13373.5|13362.5|297
1651248600000|2022-04-29 16:10:00|13375.5|13364.5|13381.5|13369.5|13381.5|13370.5|13374.5|13362.5|272
1651248900000|2022-04-29 16:15:00|13380.5|13368.5|13373.5|13361.5|13380.5|13368.5|13368.5|13357.5|562
1651249200000|2022-04-29 16:20:00|13374.5|13362.5|13373.5|13361.5|13376.5|13365.5|13368.5|13357.5|134
1651249500000|2022-04-29 16:25:00|13372.5|13360.5|13361.5|13350.5|13373.5|13361.5|13361.5|13350.5|430
1651249800000|2022-04-29 16:30:00|13362.5|13349.5|13365.5|13353.5|13365.5|13354.5|13357.5|13346.5|289
1651250100000|2022-04-29 16:35:00|13366.5|13354.5|13365.5|13354.5|13370.5|13358.5|13360.5|13349.5|244
1651250400000|2022-04-29 16:40:00|13366.5|13355.5|13361.5|13349.5|13368.5|13357.5|13358.5|13347.5|351
1651250700000|2022-04-29 16:45:00|13362.5|13350.5|13367.5|13355.5|13369.5|13358.5|13361.5|13349.5|137
1651251000000|2022-04-29 16:50:00|13366.5|13354.5|13358.5|13347.5|13366.5|13355.5|13356.5|13345.5|247
1651251300000|2022-04-29 16:55:00|13359.5|13348.5|13365.5|13353.5|13365.5|13353.5|13358.5|13347.5|226
1651251600000|2022-04-29 17:00:00|13364.5|13352.5|13366.5|13355.5|13371.5|13359.5|13360.5|13348.5|311
1651251900000|2022-04-29 17:05:00|13367.5|13356.5|13359.5|13347.5|13367.5|13356.5|13357.5|13346.5|305
1651252200000|2022-04-29 17:10:00|13358.5|13346.5|13365.5|13353.5|13365.5|13354.5|13356.5|13344.5|381
1651252500000|2022-04-29 17:15:00|13366.5|13354.5|13365.5|13353.5|13366.5|13355.5|13361.5|13349.5|241
1651252800000|2022-04-29 17:20:00|13364.5|13352.5|13371.5|13359.5|13371.5|13359.5|13361.5|13350.5|257
1651253100000|2022-04-29 17:25:00|13370.5|13360.5|13374.5|13363.5|13377.5|13366.5|13370.5|13359.5|217
1651253400000|2022-04-29 17:30:00|13375.5|13364.5|13378.5|13366.5|13383.5|13372.5|13375.5|13363.5|203
1651253700000|2022-04-29 17:35:00|13377.5|13365.5|13372.5|13361.5|13384.5|13373.5|13372.5|13361.5|182
1651254000000|2022-04-29 17:40:00|13373.5|13360.5|13365.5|13354.5|13374.5|13363.5|13364.5|13352.5|170
1651254300000|2022-04-29 17:45:00|13366.5|13355.5|13364.5|13353.5|13366.5|13355.5|13360.5|13349.5|109
1651254600000|2022-04-29 17:50:00|13365.5|13354.5|13368.5|13357.5|13369.5|13358.5|13363.5|13352.5|235
1651254900000|2022-04-29 17:55:00|13367.5|13356.5|13367.5|13356.5|13370.5|13359.5|13364.5|13353.5|224
1651255200000|2022-04-29 18:00:00|13368.5|13355.5|13364.5|13352.5|13368.5|13355.5|13359.5|13348.5|202
1651255500000|2022-04-29 18:05:00|13363.5|13353.5|13358.5|13346.5|13363.5|13353.5|13357.5|13346.5|355
1651255800000|2022-04-29 18:10:00|13357.5|13347.5|13361.5|13349.5|13362.5|13351.5|13354.5|13343.5|215
1651256100000|2022-04-29 18:15:00|13362.5|13350.5|13364.5|13353.5|13370.5|13359.5|13360.5|13349.5|201
1651256400000|2022-04-29 18:20:00|13365.5|13352.5|13357.5|13346.5|13365.5|13353.5|13356.5|13345.5|138
1651256700000|2022-04-29 18:25:00|13358.5|13347.5|13363.5|13351.5|13363.5|13352.5|13357.5|13346.5|178
1651257000000|2022-04-29 18:30:00|13362.5|13350.5|13363.5|13352.5|13367.5|13356.5|13359.5|13347.5|180
1651257300000|2022-04-29 18:35:00|13364.5|13351.5|13356.5|13345.5|13365.5|13354.5|13355.5|13344.5|179
1651257600000|2022-04-29 18:40:00|13355.5|13344.5|13360|13350|13360.5|13350|13354.5|13342.5|180
1651257900000|2022-04-29 18:45:00|13359.5|13349.5|13351|13341|13360|13350|13350|13340|220
1651258200000|2022-04-29 18:50:00|13350.5|13340.5|13351|13341|13355|13345|13348|13338|225
1651258500000|2022-04-29 18:55:00|13350.5|13340.5|13358|13348|13360|13350|13348.5|13338.5|331
1651258800000|2022-04-29 19:00:00|13357.5|13347.5|13355.5|13345.5|13359|13349|13349|13339|186
1651259100000|2022-04-29 19:05:00|13355|13345|13348.5|13338.5|13355.5|13345.5|13346|13336|140
1651259400000|2022-04-29 19:10:00|13349|13339|13345|13335|13351|13341|13343.5|13333.5|210
1651259700000|2022-04-29 19:15:00|13344|13334|13353.5|13343.5|13354.5|13344.5|13344|13334|160
1651260000000|2022-04-29 19:20:00|13354|13344|13352|13342|13356|13346|13348.5|13338.5|274
1651260300000|2022-04-29 19:25:00|13351.5|13341.5|13345.5|13335.5|13357|13347|13345|13335|214
1651260600000|2022-04-29 19:30:00|13346|13336|13349.5|13339.5|13353|13343|13342.5|13332.5|564
1651260900000|2022-04-29 19:35:00|13349|13339|13348|13338|13352.5|13342.5|13344.5|13334.5|267
1651261200000|2022-04-29 19:40:00|13347.5|13337.5|13343|13333|13352.5|13342.5|13342.5|13332.5|229
1651261500000|2022-04-29 19:45:00|13343.5|13333.5|13330.5|13320.5|13346|13336|13324|13314|1271
1651261800000|2022-04-29 19:50:00|13330|13320|13329.5|13319.5|13334.5|13324.5|13322.5|13312.5|320
1651262100000|2022-04-29 19:55:00|13329|13319|13330.5|13320.5|13337|13327|13319|13309|494
1651262400000|2022-04-29 20:00:00|13329.5|13319.5|13337.5|13327.5|13340|13330|13329|13319|219
1651262700000|2022-04-29 20:05:00|13338|13328|13342.5|13332.5|13343|13333|13337.5|13327.5|118
1651263000000|2022-04-29 20:10:00|13343|13333|13332|13322|13343|13333|13332|13322|575
1651263300000|2022-04-29 20:15:00|13330|13320|13329.5|13319.5|13332.5|13322.5|13328.5|13318.5|86
1651263600000|2022-04-29 20:20:00|13329|13319|13327.5|13317.5|13331.5|13321.5|13325|13315|83
1651263900000|2022-04-29 20:25:00|13328.5|13318.5|13328|13318|13329.5|13319.5|13328|13318|22
1651264200000|2022-04-29 20:30:00|13327.5|13317.5|13332|13322|13332|13322|13327.5|13317.5|63
1651264500000|2022-04-29 20:35:00|13331|13321|13331.5|13321.5|13331.5|13321.5|13330|13320|7
1651264800000|2022-04-29 20:40:00|13332|13322|13329.5|13319.5|13333|13323|13329.5|13319.5|48
1651265100000|2022-04-29 20:45:00|13330|13320|13324.5|13314.5|13330.5|13320.5|13324.5|13314.5|125
1651265400000|2022-04-29 20:50:00|13325|13315|13323|13313|13326.5|13316.5|13322.5|13312.5|22
1651265700000|2022-04-29 20:55:00|13323.5|13313.5|13325.5|13315.5|13325.5|13315.5|13319|13309|164
1651442400000|2022-05-01 22:00:00|13344.3|13320.3|13356.6|13332.6|13358.9|13334.9|13344.3|13320.3|0
1651442700000|2022-05-01 22:05:00|13356.3|13332.3|13348.4|13324.4|13358.2|13334.2|13340.3|13316.3|0
1651443000000|2022-05-01 22:10:00|13348.6|13324.6|13335.9|13311.9|13352.2|13328.2|13335.9|13311.9|0
1651443300000|2022-05-01 22:15:00|13336.2|13312.2|13333|13309|13338.1|13314.1|13328.8|13304.8|0
1651443600000|2022-05-01 22:20:00|13333.3|13309.3|13290.1|13266.1|13334.9|13310.9|13287.2|13263.2|0
1651443900000|2022-05-01 22:25:00|13289.8|13265.8|13268.5|13244.5|13293|13269|13266.6|13242.6|0
1651444200000|2022-05-01 22:30:00|13267.9|13243.9|13267.3|13243.3|13280.8|13256.8|13261.4|13237.4|0
1651444500000|2022-05-01 22:35:00|13266.4|13242.4|13274.4|13250.4|13278.7|13254.7|13261.6|13237.6|0
1651444800000|2022-05-01 22:40:00|13273.8|13249.8|13280.1|13256.1|13280.8|13256.8|13270.5|13246.5|0
1651445100000|2022-05-01 22:45:00|13279.5|13255.5|13301.9|13277.9|13301.9|13277.9|13279.5|13255.5|0
1651445400000|2022-05-01 22:50:00|13301.6|13277.6|13312.9|13288.9|13316.5|13292.5|13300.9|13276.9|0
1651445700000|2022-05-01 22:55:00|13313.2|13289.2|13306.2|13282.2|13314.8|13290.8|13304.3|13280.3|0
1651446000000|2022-05-01 23:00:00|13307.3|13283.3|13312.3|13288.3|13313.9|13289.9|13306.8|13282.8|0
1651446300000|2022-05-01 23:05:00|13312|13288|13318.6|13294.6|13319.2|13295.2|13310.4|13286.4|0
1651446600000|2022-05-01 23:10:00|13319.1|13295.1|13320.2|13296.2|13324.8|13300.8|13317.7|13293.7|0
1651446900000|2022-05-01 23:15:00|13320.7|13296.7|13321.8|13297.8|13326|13302|13318.9|13294.9|0
1651447200000|2022-05-01 23:20:00|13322.1|13298.1|13324.9|13300.9|13331.4|13307.4|13321.8|13297.8|0
1651447500000|2022-05-01 23:25:00|13325.2|13301.2|13319.3|13295.3|13325.9|13301.9|13319|13295|0
1651447800000|2022-05-01 23:30:00|13319.6|13295.6|13301.8|13277.8|13319.9|13295.9|13299.2|13275.2|0
1651448100000|2022-05-01 23:35:00|13301.2|13277.2|13298.2|13274.2|13307.6|13283.6|13290.2|13266.2|0
1651448400000|2022-05-01 23:40:00|13298.5|13274.5|13282.4|13258.4|13298.9|13274.9|13278.9|13254.9|0
1651448700000|2022-05-01 23:45:00|13281.9|13257.9|13278.2|13254.2|13286.3|13262.3|13271.8|13247.8|0
1651449000000|2022-05-01 23:50:00|13278.8|13254.8|13298.5|13274.5|13304|13280|13278.5|13254.5|0
1651449300000|2022-05-01 23:55:00|13298.8|13274.8|13295.3|13271.3|13306.2|13282.2|13291.1|13267.1|0
1651449600000|2022-05-02 00:00:00|13295.6|13271.6|13302.1|13278.1|13306|13282|13294.3|13270.3|0
1651449900000|2022-05-02 00:05:00|13301.8|13277.8|13308.4|13284.4|13316.2|13292.2|13299.5|13275.5|0
1651450200000|2022-05-02 00:10:00|13308.7|13284.7|13300|13276|13310.3|13286.3|13298.4|13274.4|0
1651450500000|2022-05-02 00:15:00|13300.6|13276.6|13285.9|13261.9|13307.7|13283.7|13284.4|13260.4|0
1651450800000|2022-05-02 00:20:00|13285.3|13261.3|13295.3|13271.3|13299.1|13275.1|13281.5|13257.5|0
1651451100000|2022-05-02 00:25:00|13295|13271|13287.5|13263.5|13297.6|13273.6|13285.9|13261.9|0
1651451400000|2022-05-02 00:30:00|13287.8|13263.8|13292.8|13268.8|13295.1|13271.1|13281.2|13257.2|0
1651451700000|2022-05-02 00:35:00|13293.1|13269.1|13292.7|13268.7|13295.9|13271.9|13282.6|13258.6|0
1651452000000|2022-05-02 00:40:00|13293|13269|13300.8|13276.8|13304.9|13280.9|13291.6|13267.6|0
1651452300000|2022-05-02 00:45:00|13301.1|13277.1|13314.8|13290.8|13315.1|13291.1|13297.4|13273.4|0
1651452600000|2022-05-02 00:50:00|13313.9|13289.9|13322.7|13298.7|13324.4|13300.4|13312.8|13288.8|0
1651452900000|2022-05-02 00:55:00|13322.9|13298.9|13347.8|13323.8|13348.4|13324.4|13322.9|13298.9|0
1651453200000|2022-05-02 01:00:00|13347.5|13323.5|13230.5|13220.5|13347.5|13323.5|13229|13219|2769
1651453500000|2022-05-02 01:05:00|13231|13221|13208|13198|13237|13227|13188|13178|2687
1651453800000|2022-05-02 01:10:00|13207.5|13197.5|13191|13181|13208.5|13198.5|13190|13180|1549
1651454100000|2022-05-02 01:15:00|13192|13182|13181.5|13171.5|13223|13213|13178.5|13168.5|1755
1651454400000|2022-05-02 01:20:00|13182|13172|13196.5|13186.5|13220.5|13210.5|13181.5|13171.5|1388
1651454700000|2022-05-02 01:25:00|13197|13187|13208.8|13198.8|13210.3|13200.3|13193|13183|587
1651455000000|2022-05-02 01:30:00|13209.3|13199.3|13189.8|13179.8|13211.8|13201.8|13161.8|13151.8|3255
1651455300000|2022-05-02 01:35:00|13190.3|13180.3|13166.8|13156.8|13193.3|13183.3|13165.3|13155.3|1635
1651455600000|2022-05-02 01:40:00|13169.3|13159.3|13160.3|13150.3|13173.8|13163.8|13158.3|13148.3|1614
1651455900000|2022-05-02 01:45:00|13158.8|13148.8|13170.8|13160.8|13182.8|13172.8|13155.8|13145.8|776
1651456200000|2022-05-02 01:50:00|13169.8|13159.8|13159.8|13149.8|13169.8|13159.8|13148.8|13138.8|1229
1651456500000|2022-05-02 01:55:00|13157.8|13147.8|13126.8|13116.8|13157.8|13147.8|13122.8|13112.8|2195
1651456800000|2022-05-02 02:00:00|13129.8|13119.8|13120.8|13110.8|13129.8|13119.8|13118.8|13108.8|784
1651457100000|2022-05-02 02:05:00|13118.8|13108.8|13091.8|13081.8|13124.8|13114.8|13077.8|13067.8|3196
1651457400000|2022-05-02 02:10:00|13092.8|13082.8|13112.8|13102.8|13117.8|13107.8|13080.8|13070.8|1432
1651457700000|2022-05-02 02:15:00|13111.8|13101.8|13111.8|13101.8|13116.8|13106.8|13096.8|13086.8|919
1651458000000|2022-05-02 02:20:00|13113.8|13103.8|13118.8|13108.8|13120.8|13110.8|13099.8|13089.8|657
1651458300000|2022-05-02 02:25:00|13117.8|13107.8|13143.8|13133.8|13152.8|13142.8|13116.8|13106.8|877
1651458600000|2022-05-02 02:30:00|13141.8|13131.8|13182.8|13172.8|13183.8|13173.8|13141.8|13131.8|1195
1651458900000|2022-05-02 02:35:00|13181.8|13171.8|13173.8|13163.8|13186.8|13176.8|13171.8|13161.8|451
1651459200000|2022-05-02 02:40:00|13175.8|13165.8|13171.8|13161.8|13177.8|13167.8|13164.8|13154.8|419
1651459500000|2022-05-02 02:45:00|13172.8|13162.8|13162.8|13152.8|13172.8|13162.8|13158.8|13148.8|383
1651459800000|2022-05-02 02:50:00|13164.8|13154.8|13159.8|13149.8|13169.8|13159.8|13158.8|13148.8|194
1651460100000|2022-05-02 02:55:00|13160.8|13150.8|13155.8|13145.8|13165.8|13155.8|13154.8|13144.8|251
1651460400000|2022-05-02 03:00:00|13157.8|13147.8|13190.8|13180.8|13198.8|13188.8|13154.8|13144.8|744
1651460700000|2022-05-02 03:05:00|13191.8|13181.8|13194.8|13184.8|13197.8|13187.8|13189.8|13179.8|580
1651461000000|2022-05-02 03:10:00|13195.8|13185.8|13193.8|13183.8|13198.8|13188.8|13190.8|13180.8|313
1651461300000|2022-05-02 03:15:00|13194.8|13184.8|13206.8|13196.8|13207.8|13197.8|13194.8|13184.8|278
1651461600000|2022-05-02 03:20:00|13207.8|13197.8|13207.8|13197.8|13215.8|13205.8|13205.8|13195.8|687
1651461900000|2022-05-02 03:25:00|13208.8|13198.8|13198.8|13188.8|13208.8|13198.8|13195.8|13185.8|255
1651462200000|2022-05-02 03:30:00|13197.8|13187.8|13198.8|13188.8|13204.8|13194.8|13195.8|13185.8|152
1651462500000|2022-05-02 03:35:00|13197.8|13187.8|13200.8|13190.8|13201.8|13191.8|13197.8|13187.8|166
1651462800000|2022-05-02 03:40:00|13199.8|13189.8|13199.8|13189.8|13202.8|13192.8|13197.8|13187.8|111
1651463100000|2022-05-02 03:45:00|13200.8|13190.8|13207.8|13197.8|13208.8|13198.8|13198.8|13188.8|252
1651463400000|2022-05-02 03:50:00|13206.8|13196.8|13215.8|13205.8|13215.8|13205.8|13206.8|13196.8|239
1651463700000|2022-05-02 03:55:00|13214.8|13204.8|13210.8|13200.8|13217.8|13207.8|13208.8|13198.8|265
1651464000000|2022-05-02 04:00:00|13209.8|13199.8|13205.8|13195.8|13210.8|13200.8|13203.8|13193.8|191
1651464300000|2022-05-02 04:05:00|13204.8|13194.8|13211.8|13201.8|13213.8|13203.8|13204.8|13194.8|176
1651464600000|2022-05-02 04:10:00|13212.8|13202.8|13212.8|13202.8|13217.8|13207.8|13212.8|13202.8|161
1651464900000|2022-05-02 04:15:00|13213.8|13203.8|13210.8|13200.8|13213.8|13203.8|13208.8|13198.8|52
1651465200000|2022-05-02 04:20:00|13212.8|13202.8|13207.8|13197.8|13212.8|13202.8|13205.8|13195.8|204
1651465500000|2022-05-02 04:25:00|13209.8|13199.8|13205.8|13195.8|13210.8|13200.8|13204.8|13194.8|50
1651465800000|2022-05-02 04:30:00|13204.8|13194.8|13207.8|13197.8|13207.8|13197.8|13202.8|13192.8|188
1651466100000|2022-05-02 04:35:00|13206.8|13196.8|13210.8|13200.8|13212.8|13202.8|13204.8|13194.8|187
1651466400000|2022-05-02 04:40:00|13209.8|13199.8|13220.8|13210.8|13223.8|13213.8|13209.8|13199.8|590
1651466700000|2022-05-02 04:45:00|13219.8|13209.8|13219.8|13209.8|13223.8|13213.8|13218.8|13208.8|131
1651467000000|2022-05-02 04:50:00|13220.8|13210.8|13221.8|13211.8|13223.8|13213.8|13220.8|13210.8|75
1651467300000|2022-05-02 04:55:00|13222.8|13212.8|13221.8|13211.8|13225.8|13215.8|13220.8|13210.8|159
1651467600000|2022-05-02 05:00:00|13220.8|13210.8|13239.8|13229.8|13239.8|13229.8|13219.8|13209.8|997
1651467900000|2022-05-02 05:05:00|13240.8|13230.8|13253.8|13243.8|13277.8|13267.8|13239.8|13229.8|3306
1651468200000|2022-05-02 05:10:00|13255.8|13245.8|13256.8|13246.8|13265.8|13255.8|13247.8|13237.8|1101
1651468500000|2022-05-02 05:15:00|13257.8|13247.8|13246.8|13236.8|13262.8|13252.8|13241.8|13231.8|776
1651468800000|2022-05-02 05:20:00|13248.8|13238.8|13246.8|13236.8|13250.8|13240.8|13236.8|13226.8|794
1651469100000|2022-05-02 05:25:00|13245.8|13235.8|13243.8|13233.8|13246.8|13236.8|13236.8|13226.8|315
1651469400000|2022-05-02 05:30:00|13242.8|13232.8|13263.8|13253.8|13264.8|13254.8|13239.8|13229.8|562
1651469700000|2022-05-02 05:35:00|13262.8|13252.8|13262.8|13252.8|13262.8|13252.8|13257.8|13247.8|177
1651470000000|2022-05-02 05:40:00|13261.8|13251.8|13256.8|13246.8|13264.8|13254.8|13256.8|13246.8|305
1651470300000|2022-05-02 05:45:00|13255.8|13245.8|13247.8|13237.8|13259.8|13249.8|13247.8|13237.8|557
1651470600000|2022-05-02 05:50:00|13246.8|13236.8|13255.8|13245.8|13257.8|13247.8|13245.8|13235.8|203
1651470900000|2022-05-02 05:55:00|13254.8|13244.8|13236.8|13226.8|13254.8|13244.8|13232.8|13222.8|581
1651471200000|2022-05-02 06:00:00|13239.8|13229.8|13259.8|13249.8|13261.8|13251.8|13238.8|13228.8|573
1651471500000|2022-05-02 06:05:00|13257.8|13247.8|13251.8|13241.8|13260.8|13250.8|13251.8|13241.8|175
1651471800000|2022-05-02 06:10:00|13250.8|13240.8|13256.8|13246.8|13257.8|13247.8|13247.8|13237.8|164
1651472100000|2022-05-02 06:15:00|13255.8|13245.8|13259.8|13249.8|13260.8|13250.8|13249.8|13239.8|131
1651472400000|2022-05-02 06:20:00|13260.8|13250.8|13255.8|13245.8|13260.8|13250.8|13254.8|13244.8|198
1651472700000|2022-05-02 06:25:00|13254.8|13244.8|13265.8|13255.8|13265.8|13255.8|13253.8|13243.8|205
1651473000000|2022-05-02 06:30:00|13266.8|13256.8|13271.8|13261.8|13272.8|13262.8|13265.8|13255.8|611
1651473300000|2022-05-02 06:35:00|13272.8|13262.8|13279.8|13269.8|13280.8|13270.8|13271.8|13261.8|434
1651473600000|2022-05-02 06:40:00|13280.8|13270.8|13278.8|13268.8|13281.8|13271.8|13276.8|13266.8|372
1651473900000|2022-05-02 06:45:00|13277.8|13267.8|13268.8|13258.8|13277.8|13267.8|13268.8|13258.8|297
1651474200000|2022-05-02 06:50:00|13267.8|13257.8|13269.8|13259.8|13272.8|13262.8|13267.8|13257.8|176
1651474500000|2022-05-02 06:55:00|13270.8|13260.8|13283.8|13273.8|13285.8|13275.8|13267.8|13257.8|933
1651474800000|2022-05-02 07:00:00|13284.8|13272.8|13283.8|13272.8|13284.8|13273.8|13272.8|13260.8|345
1651475100000|2022-05-02 07:05:00|13282.8|13271.8|13286.8|13275.8|13295.8|13284.8|13281.8|13270.8|598
1651475400000|2022-05-02 07:10:00|13287.8|13274.8|13291.8|13279.8|13291.8|13279.8|13278.8|13267.8|213
1651475700000|2022-05-02 07:15:00|13290.8|13278.8|13286.8|13274.8|13300.8|13289.8|13284.8|13273.8|422
1651476000000|2022-05-02 07:20:00|13285.8|13275.8|13276.8|13265.8|13286.8|13275.8|13275.8|13264.8|306
1651476300000|2022-05-02 07:25:00|13275.8|13264.8|13292.8|13280.8|13293.8|13281.8|13273.8|13261.8|302
1651476600000|2022-05-02 07:30:00|13291.8|13279.8|13291.8|13279.8|13292.8|13281.8|13279.8|13268.8|347
1651476900000|2022-05-02 07:35:00|13290.8|13278.8|13297.8|13285.8|13297.8|13286.8|13288.8|13277.8|256
1651477200000|2022-05-02 07:40:00|13296.8|13284.8|13300.8|13288.8|13304.8|13293.8|13288.8|13277.8|488
1651477500000|2022-05-02 07:45:00|13299.8|13287.8|13296.8|13284.8|13302.8|13290.8|13293.8|13282.8|329
1651477800000|2022-05-02 07:50:00|13295.8|13283.8|13301.8|13289.8|13306.8|13295.8|13295.8|13283.8|476
1651478100000|2022-05-02 07:55:00|13302.8|13290.8|13275.8|13264.8|13306.8|13294.8|13254.8|13243.8|706
1651478400000|2022-05-02 08:00:00|13274.8|13263.8|13291.8|13279.8|13297.8|13286.8|13271.8|13260.8|640
1651478700000|2022-05-02 08:05:00|13290.8|13277.8|13293.8|13281.8|13293.8|13282.8|13283.8|13271.8|204
1651479000000|2022-05-02 08:10:00|13292.8|13280.8|13285.8|13273.8|13297.8|13286.8|13285.8|13273.8|187
1651479300000|2022-05-02 08:15:00|13284.8|13274.8|13280.8|13268.8|13285.8|13274.8|13279.8|13268.8|179
1651479600000|2022-05-02 08:20:00|13279.8|13269.8|13276.8|13265.8|13286.8|13274.8|13276.8|13265.8|431
1651479900000|2022-05-02 08:25:00|13277.8|13264.8|13285.8|13271.8|13296.8|13284.8|13275.8|13264.8|351
1651480200000|2022-05-02 08:30:00|13289.8|13265.8|13272.9|13248.9|13291.3|13267.3|13271.5|13247.5|0
1651480500000|2022-05-02 08:35:00|13273.1|13249.1|13283.6|13259.6|13283.6|13259.6|13271.1|13247.1|229
1651480800000|2022-05-02 08:40:00|13284.4|13260.4|13283.7|13259.7|13295|13271|13273.2|13249.2|0
1651481100000|2022-05-02 08:45:00|13283.6|13259.6|13280.9|13256.9|13285.4|13261.4|13275.7|13251.7|0
1651481400000|2022-05-02 08:50:00|13281.7|13257.7|13263.1|13239.1|13281.7|13257.7|13261.3|13237.3|0
1651481700000|2022-05-02 08:55:00|13262.8|13238.8|13279.1|13255.1|13281.4|13257.4|13257.4|13233.4|0
1651482000000|2022-05-02 09:00:00|13288.8|13275.8|13272.8|13260.8|13288.8|13276.8|13271.8|13260.8|451
1651482300000|2022-05-02 09:05:00|13273.8|13261.8|13279.8|13267.8|13283.8|13271.8|13269.8|13257.8|167
1651482600000|2022-05-02 09:10:00|13280.8|13268.8|13279.8|13268.8|13285.8|13274.8|13279.8|13268.8|69
1651482900000|2022-05-02 09:15:00|13280.8|13269.8|13282.8|13271.8|13287.8|13276.8|13279.8|13269.8|205
1651483200000|2022-05-02 09:20:00|13283.8|13270.8|13292.8|13281.8|13292.8|13281.8|13282.8|13270.8|97
1651483500000|2022-05-02 09:25:00|13293.8|13280.8|13292.8|13280.8|13295.8|13284.8|13288.8|13277.8|57
1651483800000|2022-05-02 09:30:00|13293.8|13281.8|13299.8|13288.8|13300.8|13289.8|13290.8|13279.8|126
1651484100000|2022-05-02 09:35:00|13300.8|13287.8|13304.8|13292.8|13304.8|13292.8|13294.8|13283.8|129
1651484400000|2022-05-02 09:40:00|13303.8|13291.8|13295.8|13284.8|13304.8|13292.8|13295.8|13284.8|54
1651484700000|2022-05-02 09:45:00|13296.8|13285.8|13300.8|13288.8|13300.8|13289.8|13295.8|13283.8|68
1651485000000|2022-05-02 09:50:00|13299.8|13287.8|13299.8|13288.8|13302.8|13291.8|13299.8|13287.8|19
1651485300000|2022-05-02 09:55:00|13298.8|13287.8|13292.8|13280.8|13299.8|13287.8|13292.8|13280.8|22
1651485600000|2022-05-02 10:00:00|13290.8|13279.8|13288.8|13276.8|13292.8|13281.8|13287.8|13276.8|32
1651485900000|2022-05-02 10:05:00|13289.8|13277.8|13289.8|13278.8|13290.8|13278.8|13286.8|13275.8|30
1651486200000|2022-05-02 10:10:00|13290.8|13279.8|13289.8|13277.8|13296.8|13285.8|13285.8|13274.8|43
1651486500000|2022-05-02 10:15:00|13288.8|13276.8|13289.8|13277.8|13293.8|13282.8|13288.8|13276.8|33
1651486800000|2022-05-02 10:20:00|13288.8|13276.8|13287.8|13276.8|13290.8|13279.8|13287.8|13276.8|6
1651487100000|2022-05-02 10:25:00|13286.8|13275.8|13289.8|13277.8|13291.8|13279.8|13286.8|13275.8|13
1651487400000|2022-05-02 10:30:00|13288.8|13278.8|13293.8|13281.8|13293.8|13282.8|13287.8|13276.8|9
1651487700000|2022-05-02 10:35:00|13292.8|13282.8|13292.8|13280.8|13294.8|13283.8|13291.8|13280.8|7
1651488000000|2022-05-02 10:40:00|13291.8|13279.8|13288.8|13277.8|13293.8|13282.8|13286.8|13274.8|15
1651488300000|2022-05-02 10:45:00|13289.8|13276.8|13289.8|13277.8|13289.8|13278.8|13284.8|13273.8|19
1651488600000|2022-05-02 10:50:00|13288.8|13276.8|13290.8|13278.8|13291.8|13280.8|13287.8|13276.8|6
1651488900000|2022-05-02 10:55:00|13289.8|13279.8|13288.8|13276.8|13292.8|13281.8|13287.8|13275.8|13
1651489200000|2022-05-02 11:00:00|13289.8|13277.8|13289.8|13278.8|13293.8|13282.8|13288.8|13277.8|10
1651489500000|2022-05-02 11:05:00|13290.8|13277.8|13281.8|13270.8|13290.8|13278.8|13281.8|13270.8|15
1651489800000|2022-05-02 11:10:00|13282.8|13271.8|13278.8|13267.8|13284.8|13272.8|13277.8|13266.8|22
1651490100000|2022-05-02 11:15:00|13279.8|13266.8|13276.8|13264.8|13279.8|13267.8|13273.8|13262.8|20
1651490400000|2022-05-02 11:20:00|13275.8|13263.8|13278.8|13267.8|13281.8|13270.8|13269.8|13257.8|66
1651490700000|2022-05-02 11:25:00|13279.8|13266.8|13275.8|13264.8|13280.8|13268.8|13275.8|13264.8|32
1651491000000|2022-05-02 11:30:00|13276.8|13263.8|13262.8|13251.8|13276.8|13264.8|13262.8|13251.8|71
1651491300000|2022-05-02 11:35:00|13263.8|13252.8|13265.8|13254.8|13269.8|13258.8|13258.8|13247.8|581
1651491600000|2022-05-02 11:40:00|13264.8|13253.8|13261.8|13250.8|13268.8|13257.8|13259.8|13248.8|185
1651491900000|2022-05-02 11:45:00|13262.8|13251.8|13258.8|13247.8|13264.8|13253.8|13257.8|13246.8|58
1651492200000|2022-05-02 11:50:00|13257.8|13246.8|13253.8|13242.8|13259.8|13248.8|13252.8|13241.8|66
1651492500000|2022-05-02 11:55:00|13252.8|13241.8|13250.8|13238.8|13254.8|13242.8|13243.8|13232.8|156
1651492800000|2022-05-02 12:00:00|13251.8|13239.8|13254.8|13242.8|13261.8|13250.8|13249.8|13238.8|154
1651493100000|2022-05-02 12:05:00|13253.8|13240.8|13256.8|13245.8|13258.8|13247.8|13250.8|13239.8|102
1651493400000|2022-05-02 12:10:00|13257.8|13246.8|13255.8|13243.8|13260.8|13249.8|13251.8|13239.8|146
1651493700000|2022-05-02 12:15:00|13256.8|13244.8|13251.8|13240.8|13259.8|13248.8|13248.8|13237.8|183
1651494000000|2022-05-02 12:20:00|13252.8|13241.8|13258.8|13247.8|13260.8|13249.8|13251.8|13240.8|97
1651494300000|2022-05-02 12:25:00|13259.8|13248.8|13258.8|13246.8|13260.8|13249.8|13255.8|13244.8|92
1651494600000|2022-05-02 12:30:00|13259.8|13247.8|13254.8|13243.8|13262.8|13251.8|13254.8|13242.8|65
1651494900000|2022-05-02 12:35:00|13255.8|13244.8|13253.8|13242.8|13256.8|13245.8|13253.8|13241.8|44
1651495200000|2022-05-02 12:40:00|13252.8|13241.8|13255.8|13244.8|13258.8|13247.8|13251.8|13240.8|71
1651495500000|2022-05-02 12:45:00|13254.8|13243.8|13248.8|13236.8|13256.8|13244.8|13246.8|13235.8|86
1651495800000|2022-05-02 12:50:00|13247.8|13235.8|13250.8|13239.8|13255.8|13243.8|13245.8|13234.8|60
1651496100000|2022-05-02 12:55:00|13252.8|13238.8|13246.8|13235.8|13252.8|13241.8|13244.8|13232.8|62
1651496400000|2022-05-02 13:00:00|13248.8|13236.8|13258.8|13246.8|13258.8|13247.8|13246.8|13235.8|151
1651496700000|2022-05-02 13:05:00|13259.8|13247.8|13261.8|13250.8|13262.8|13250.8|13256.8|13244.8|141
1651497000000|2022-05-02 13:10:00|13260.8|13249.8|13266.8|13254.8|13266.8|13254.8|13260.8|13248.8|109
1651497300000|2022-05-02 13:15:00|13267.8|13255.8|13258.8|13247.8|13268.8|13256.8|13257.8|13246.8|96
1651497600000|2022-05-02 13:20:00|13259.8|13246.8|13257.8|13246.8|13262.8|13251.8|13254.8|13243.8|102
1651497900000|2022-05-02 13:25:00|13256.8|13245.8|13250.8|13238.8|13256.8|13245.8|13248.8|13237.8|108
1651498200000|2022-05-02 13:30:00|13249.8|13239.8|13236.8|13225.8|13260.8|13249.8|13232.8|13221.8|1133
1651498500000|2022-05-02 13:35:00|13235.8|13224.8|13216.8|13205.8|13239.8|13227.8|13207.8|13196.8|859
1651498800000|2022-05-02 13:40:00|13217.8|13206.8|13242.8|13231.8|13253.8|13241.8|13205.8|13194.8|848
1651499100000|2022-05-02 13:45:00|13243.8|13232.8|13259.8|13248.8|13279.8|13267.8|13240.8|13228.8|852
1651499400000|2022-05-02 13:50:00|13258.8|13246.8|13271.8|13259.8|13271.8|13260.8|13252.8|13240.8|480
1651499700000|2022-05-02 13:55:00|13270.8|13258.8|13292.8|13279.8|13310.8|13298.8|13264.8|13253.8|1050
1651500000000|2022-05-02 14:00:00|13291.8|13278.8|13289.8|13277.8|13308.8|13297.8|13280.8|13268.8|797
1651500300000|2022-05-02 14:05:00|13288.8|13276.8|13234.8|13223.8|13289.8|13277.8|13233.8|13221.8|841
1651500600000|2022-05-02 14:10:00|13232.8|13222.8|13245.8|13233.8|13245.8|13234.8|13227.8|13216.8|383
1651500900000|2022-05-02 14:15:00|13244.8|13232.8|13257.8|13246.8|13261.8|13250.8|13239.8|13227.8|347
1651501200000|2022-05-02 14:20:00|13256.8|13245.8|13269.8|13258.8|13271.8|13259.8|13251.8|13239.8|345
1651501500000|2022-05-02 14:25:00|13270.8|13256.8|13295.8|13283.8|13297.8|13285.8|13266.8|13254.8|477
1651501800000|2022-05-02 14:30:00|13296.8|13284.8|13319.8|13307.8|13324.8|13312.8|13295.8|13284.8|1213
1651502100000|2022-05-02 14:35:00|13318.8|13306.8|13308.8|13297.8|13320.8|13309.8|13302.8|13291.8|661
1651502400000|2022-05-02 14:40:00|13307.8|13296.8|13299.8|13287.8|13314.8|13303.8|13297.8|13285.8|213
1651502700000|2022-05-02 14:45:00|13298.8|13288.8|13282.8|13270.8|13301.8|13289.8|13279.8|13268.8|199
1651503000000|2022-05-02 14:50:00|13283.8|13271.8|13272.8|13261.8|13286.8|13275.8|13268.8|13257.8|328
1651503300000|2022-05-02 14:55:00|13271.8|13260.8|13261.8|13249.8|13278.8|13267.8|13252.8|13241.8|273
1651503600000|2022-05-02 15:00:00|13262.8|13250.8|13244.8|13232.8|13262.8|13251.8|13243.8|13232.8|224
1651503900000|2022-05-02 15:05:00|13243.8|13233.8|13252.8|13240.8|13253.8|13241.8|13241.8|13230.8|591
1651504200000|2022-05-02 15:10:00|13253.8|13241.8|13265.8|13254.8|13265.8|13254.8|13250.8|13239.8|161
1651504500000|2022-05-02 15:15:00|13264.8|13253.8|13240.8|13228.8|13265.8|13254.8|13235.8|13223.8|287
1651504800000|2022-05-02 15:20:00|13239.8|13229.8|13247.8|13235.8|13247.8|13235.8|13234.8|13223.8|161
1651505100000|2022-05-02 15:25:00|13248.8|13236.8|13250.8|13238.8|13253.8|13241.8|13237.8|13226.8|239
1651505400000|2022-05-02 15:30:00|13249.8|13240.8|13254.8|13243.8|13255.8|13243.8|13239.8|13228.8|221
1651505700000|2022-05-02 15:35:00|13255.8|13244.8|13250.8|13238.8|13264.8|13253.8|13246.8|13234.8|171
1651506000000|2022-05-02 15:40:00|13248.8|13237.8|13251.8|13239.8|13258.8|13246.8|13242.8|13231.8|125
1651506300000|2022-05-02 15:45:00|13252.8|13240.8|13250.8|13238.8|13260.8|13249.8|13248.8|13236.8|246
1651506600000|2022-05-02 15:50:00|13249.8|13237.8|13253.8|13241.8|13257.8|13246.8|13247.8|13236.8|177
1651506900000|2022-05-02 15:55:00|13252.8|13240.8|13253.8|13242.8|13257.8|13246.8|13249.8|13237.8|308
1651507200000|2022-05-02 16:00:00|13252.8|13241.8|13231.8|13220.8|13258.8|13247.8|13230.8|13219.8|277
1651507500000|2022-05-02 16:05:00|13234.8|13222.8|13235.8|13224.8|13237.8|13226.8|13230.8|13218.8|372
1651507800000|2022-05-02 16:10:00|13234.8|13223.8|13247.8|13235.8|13248.8|13236.8|13234.8|13223.8|88
1651508100000|2022-05-02 16:15:00|13246.8|13234.8|13260.8|13248.8|13260.8|13249.8|13243.8|13231.8|77
1651508400000|2022-05-02 16:20:00|13259.8|13249.8|13262.8|13250.8|13271.8|13260.8|13259.8|13247.8|213
1651508700000|2022-05-02 16:25:00|13261.8|13251.8|13256.8|13244.8|13263.8|13252.8|13251.8|13239.8|85
1651509000000|2022-05-02 16:30:00|13255.8|13243.8|13258.8|13246.8|13259.8|13248.8|13249.8|13237.8|96
1651509300000|2022-05-02 16:35:00|13259.8|13247.8|13247.8|13235.8|13261.8|13250.8|13246.8|13235.8|99
1651509600000|2022-05-02 16:40:00|13246.8|13234.8|13240.8|13228.8|13253.8|13242.8|13240.8|13228.8|106
1651509900000|2022-05-02 16:45:00|13239.8|13227.8|13239.8|13227.8|13243.8|13232.8|13234.8|13223.8|233
1651510200000|2022-05-02 16:50:00|13238.8|13226.8|13228.8|13216.8|13239.8|13228.8|13227.8|13215.8|116
1651510500000|2022-05-02 16:55:00|13227.8|13217.8|13230.8|13219.8|13237.8|13225.8|13225.8|13214.8|126
1651510800000|2022-05-02 17:00:00|13232.8|13220.8|13220.8|13209.8|13234.8|13222.8|13217.8|13206.8|221
1651511100000|2022-05-02 17:05:00|13221.8|13208.8|13231.8|13219.8|13237.8|13225.8|13221.8|13208.8|235
1651511400000|2022-05-02 17:10:00|13230.8|13218.8|13237.8|13226.8|13239.8|13228.8|13228.8|13217.8|140
1651511700000|2022-05-02 17:15:00|13238.8|13225.8|13229.8|13218.8|13239.8|13228.8|13227.8|13215.8|150
1651512000000|2022-05-02 17:20:00|13228.8|13217.8|13224.8|13212.8|13228.8|13217.8|13223.8|13211.8|134
1651512300000|2022-05-02 17:25:00|13223.8|13213.8|13224.8|13213.8|13232.8|13220.8|13221.8|13210.8|120
1651512600000|2022-05-02 17:30:00|13223.8|13212.8|13230.8|13218.8|13236.8|13224.8|13221.8|13210.8|86
1651512900000|2022-05-02 17:35:00|13229.8|13217.8|13226.8|13214.8|13233.8|13221.8|13222.8|13211.8|85
1651513200000|2022-05-02 17:40:00|13225.8|13213.8|13221.8|13209.8|13230.8|13218.8|13220.8|13209.8|42
1651513500000|2022-05-02 17:45:00|13220.8|13210.8|13213.8|13202.8|13222.8|13210.8|13209.8|13198.8|135
1651513800000|2022-05-02 17:50:00|13212.8|13201.8|13214.8|13202.8|13216.8|13204.8|13210.8|13198.8|76
1651514100000|2022-05-02 17:55:00|13213.8|13203.8|13225.8|13213.8|13227.8|13216.8|13213.8|13202.8|161
1651514400000|2022-05-02 18:00:00|13224.8|13214.8|13238.8|13227.8|13238.8|13227.8|13222.8|13210.8|172
1651514700000|2022-05-02 18:05:00|13239.8|13228.8|13225.8|13214.8|13240.8|13228.8|13225.8|13214.8|94
1651515000000|2022-05-02 18:10:00|13226.8|13215.8|13210.8|13198.8|13226.8|13215.8|13209.8|13198.8|167
1651515300000|2022-05-02 18:15:00|13209.8|13199.8|13209.8|13197.8|13214.8|13202.8|13208.8|13197.8|110
1651515600000|2022-05-02 18:20:00|13210.8|13198.8|13220.8|13208.8|13223.8|13211.8|13207.8|13196.8|290
1651515900000|2022-05-02 18:25:00|13221.8|13209.8|13228.8|13216.8|13229.8|13218.8|13217.8|13205.8|179
1651516200000|2022-05-02 18:30:00|13227.8|13215.8|13233.8|13222.8|13235.8|13223.8|13224.8|13212.8|142
1651516500000|2022-05-02 18:35:00|13232.8|13221.8|13235.8|13224.8|13240.8|13228.8|13229.8|13217.8|318
1651516800000|2022-05-02 18:40:00|13234.8|13222.8|13219.3|13209.3|13238.8|13226.8|13217.8|13205.8|345
1651517100000|2022-05-02 18:45:00|13219.8|13209.8|13236.8|13226.8|13238.8|13228.8|13219.8|13209.8|354
1651517400000|2022-05-02 18:50:00|13236.3|13226.3|13244.3|13234.3|13246.8|13236.8|13226.3|13216.3|154
1651517700000|2022-05-02 18:55:00|13243.8|13233.8|13232.8|13222.8|13246.3|13236.3|13228.8|13218.8|96
1651518000000|2022-05-02 19:00:00|13233.3|13223.3|13250.8|13240.8|13253.8|13243.8|13233.3|13223.3|321
1651518300000|2022-05-02 19:05:00|13251.3|13241.3|13263.8|13253.8|13267.3|13257.3|13247.3|13237.3|206
1651518600000|2022-05-02 19:10:00|13263.3|13253.3|13277.8|13267.8|13281.8|13271.8|13263.3|13253.3|352
1651518900000|2022-05-02 19:15:00|13277.3|13267.3|13280.8|13270.8|13282.8|13272.8|13269.3|13259.3|165
1651519200000|2022-05-02 19:20:00|13281.3|13271.3|13293.3|13283.3|13295.3|13285.3|13281.3|13271.3|257
1651519500000|2022-05-02 19:25:00|13292.8|13282.8|13290.3|13280.3|13298.3|13288.3|13286.8|13276.8|144
1651519800000|2022-05-02 19:30:00|13289.8|13279.8|13302.8|13292.8|13304.3|13294.3|13289.8|13279.8|384
1651520100000|2022-05-02 19:35:00|13303.3|13293.3|13295.3|13285.3|13306.3|13296.3|13293.3|13283.3|277
1651520400000|2022-05-02 19:40:00|13295.8|13285.8|13290.8|13280.8|13304.3|13294.3|13289.3|13279.3|379
1651520700000|2022-05-02 19:45:00|13290.3|13280.3|13306.8|13296.8|13308.3|13298.3|13289.3|13279.3|285
1651521000000|2022-05-02 19:50:00|13307.3|13297.3|13314.8|13304.8|13318.3|13308.3|13303.8|13293.8|310
1651521300000|2022-05-02 19:55:00|13315.3|13305.3|13302.3|13292.3|13315.3|13305.3|13300.3|13290.3|293
1651521600000|2022-05-02 20:00:00|13302.8|13292.8|13300.3|13290.3|13305.3|13295.3|13298.3|13288.3|167
1651521900000|2022-05-02 20:05:00|13299.8|13289.8|13304.8|13294.8|13306.3|13296.3|13297.8|13287.8|59
1651522200000|2022-05-02 20:10:00|13305.3|13295.3|13299.8|13289.8|13308.3|13298.3|13296.8|13286.8|73
1651522500000|2022-05-02 20:15:00|13300.3|13290.3|13298.8|13288.8|13308.3|13298.3|13298.3|13288.3|141
1651522800000|2022-05-02 20:20:00|13299.3|13289.3|13299.8|13289.8|13304.3|13294.3|13299.3|13289.3|80
1651523100000|2022-05-02 20:25:00|13299.3|13289.3|13299.8|13289.8|13301.8|13291.8|13295.3|13285.3|88
1651523400000|2022-05-02 20:30:00|13300.3|13290.3|13301.3|13291.3|13301.8|13291.8|13298.3|13288.3|19
1651523700000|2022-05-02 20:35:00|||||||||1
1651524000000|2022-05-02 20:40:00|13302.3|13292.3|13300.8|13290.8|13302.8|13292.8|13300.8|13290.8|37
1651524300000|2022-05-02 20:45:00|13301.3|13291.3|13305.3|13295.3|13306.8|13296.8|13301.3|13291.3|88
1651524600000|2022-05-02 20:50:00|13301.8|13291.8|13302.3|13292.3|13302.3|13292.3|13299.3|13289.3|92
1651524900000|2022-05-02 20:55:00|13301.8|13291.8|13301.8|13291.8|13302.8|13292.8|13301.3|13291.3|12
1651525200000|2022-05-02 21:00:00|13301.3|13291.3|13300.8|13290.8|13302.3|13292.3|13300.8|13290.8|8
1651525500000|2022-05-02 21:05:00|13301.3|13291.3|13301.8|13291.8|13301.8|13291.8|13301.3|13291.3|2
1651525800000|2022-05-02 21:10:00|13302.3|13292.3|13307.3|13297.3|13307.3|13297.3|13301.8|13291.8|16
1651526100000|2022-05-02 21:15:00|13308.5|13284.5|13308.4|13284.4|13308.5|13284.5|13308.4|13284.4|0
1651526400000|2022-05-02 21:20:00|13308.3|13284.3|13308.6|13284.6|13308.6|13284.6|13307.9|13283.9|0
1651526700000|2022-05-02 21:25:00|13308.5|13284.5|13307.3|13283.3|13308.5|13284.5|13307|13283|0
1651527000000|2022-05-02 21:30:00|13307.4|13283.4|13307.6|13283.6|13307.6|13283.6|13307.3|13283.3|0
1651527300000|2022-05-02 21:35:00|13307.5|13283.5|13311.8|13287.8|13311.8|13287.8|13305.8|13281.8|0
1651527600000|2022-05-02 21:40:00|13312.1|13288.1|13310.1|13286.1|13312.3|13288.3|13310|13286|0
1651527900000|2022-05-02 21:45:00|13310.3|13286.3|13309|13285|13311.4|13287.4|13309|13285|0
1651528200000|2022-05-02 21:50:00|13308.3|13284.3|13308.3|13284.3|13308.5|13284.5|13306.7|13282.7|0
1651528500000|2022-05-02 21:55:00|13308|13284|13308.4|13284.4|13309.9|13285.9|13307.7|13283.7|0
1651528800000|2022-05-02 22:00:00|13307.8|13283.8|13303|13279|13309.1|13285.1|13302.3|13278.3|0
1651529100000|2022-05-02 22:05:00|13302.7|13278.7|13303.6|13279.6|13304.9|13280.9|13302.3|13278.3|0
1651529400000|2022-05-02 22:10:00|13303.9|13279.9|13307.5|13283.5|13307.5|13283.5|13303.6|13279.6|0
1651529700000|2022-05-02 22:15:00|13306.9|13282.9|13306.9|13282.9|13309.4|13285.4|13304.3|13280.3|0
1651530000000|2022-05-02 22:20:00|13307.4|13283.4|13303.5|13279.5|13308.1|13284.1|13303.5|13279.5|0
1651530300000|2022-05-02 22:25:00|13304.1|13280.1|13308|13284|13308|13284|13302.9|13278.9|0
1651530600000|2022-05-02 22:30:00|13308.6|13284.6|13298.6|13274.6|13308.7|13284.7|13297.1|13273.1|0
1651530900000|2022-05-02 22:35:00|13298.9|13274.9|13299.9|13275.9|13301.5|13277.5|13298|13274|0
1651531200000|2022-05-02 22:40:00|13299.6|13275.6|13297|13273|13299.6|13275.6|13296.3|13272.3|0
1651531500000|2022-05-02 22:45:00|13297.3|13273.3|13298.3|13274.3|13298.9|13274.9|13297|13273|0
1651531800000|2022-05-02 22:50:00|13298.6|13274.6|13302.4|13278.4|13303.4|13279.4|13298.6|13274.6|0
1651532100000|2022-05-02 22:55:00|13302.2|13278.2|13299.6|13275.6|13302.2|13278.2|13298|13274|0
1651532400000|2022-05-02 23:00:00|13299.3|13275.3|13310.1|13286.1|13312.7|13288.7|13299.2|13275.2|0
1651532700000|2022-05-02 23:05:00|13310.7|13286.7|13313.4|13289.4|13314|13290|13308.5|13284.5|0
1651533000000|2022-05-02 23:10:00|13312.8|13288.8|13310.1|13286.1|13313.4|13289.4|13309.5|13285.5|0
1651533300000|2022-05-02 23:15:00|13309.8|13285.8|13309.5|13285.5|13310.8|13286.8|13309.2|13285.2|0
1651533600000|2022-05-02 23:20:00|13310.1|13286.1|13312.2|13288.2|13316.6|13292.6|13309.5|13285.5|0
1651533900000|2022-05-02 23:25:00|13312.8|13288.8|13314.4|13290.4|13316|13292|13312.8|13288.8|0
1651534200000|2022-05-02 23:30:00|13314.1|13290.1|13313.4|13289.4|13315.4|13291.4|13312.5|13288.5|0
1651534500000|2022-05-02 23:35:00|13313.1|13289.1|13310.6|13286.6|13313.4|13289.4|13310.6|13286.6|0
1651534800000|2022-05-02 23:40:00|13310|13286|13307.4|13283.4|13311.2|13287.2|13307.4|13283.4|0
1651535100000|2022-05-02 23:45:00|13306.8|13282.8|13309.9|13285.9|13309.9|13285.9|13306.7|13282.7|0
1651535400000|2022-05-02 23:50:00|13309.4|13285.4|13308|13284|13309.4|13285.4|13306.7|13282.7|0
1651535700000|2022-05-02 23:55:00|13308.6|13284.6|13316.4|13292.4|13316.4|13292.4|13308|13284|0
1651536000000|2022-05-03 00:00:00|13315.2|13291.2|13311.2|13287.2|13326.6|13302.6|13311.2|13287.2|0
1651536300000|2022-05-03 00:05:00|13310.6|13286.6|13328.5|13304.5|13328.5|13304.5|13310.6|13286.6|0
1651536600000|2022-05-03 00:10:00|13327.9|13303.9|13320.2|13296.2|13328.5|13304.5|13319.8|13295.8|0
1651536900000|2022-05-03 00:15:00|13319.9|13295.9|13321.7|13297.7|13324.1|13300.1|13319.6|13295.6|0
1651537200000|2022-05-03 00:20:00|13321.6|13297.6|13318.4|13294.4|13321.6|13297.6|13314.3|13290.3|0
1651537500000|2022-05-03 00:25:00|13317.8|13293.8|13322.9|13298.9|13323.2|13299.2|13315.2|13291.2|0
1651537800000|2022-05-03 00:30:00|13323.5|13299.5|13330.5|13306.5|13334.5|13310.5|13321.2|13297.2|0
1651538100000|2022-05-03 00:35:00|13330.8|13306.8|13332.2|13308.2|13338.2|13314.2|13330.8|13306.8|0
1651538400000|2022-05-03 00:40:00|13332.3|13308.3|13340.2|13316.2|13341.3|13317.3|13332.3|13308.3|0
1651538700000|2022-05-03 00:45:00|13340.8|13316.8|13345.7|13321.7|13350|13326|13340.8|13316.8|0
1651539000000|2022-05-03 00:50:00|13346.3|13322.3|13342.8|13318.8|13346.9|13322.9|13342|13318|0
1651539300000|2022-05-03 00:55:00|13343.1|13319.1|13347|13323|13347.6|13323.6|13335.1|13311.1|0
1651539600000|2022-05-03 01:00:00|13347.3|13323.3|13368.6|13358.6|13370.6|13360.6|13345.1|13323|1917
1651539900000|2022-05-03 01:05:00|13368.1|13358.1|13370.6|13360.6|13382.1|13372.1|13364.6|13354.6|997
1651540200000|2022-05-03 01:10:00|13370.1|13360.1|13360.6|13350.6|13370.1|13360.1|13348.1|13338.1|1613
1651540500000|2022-05-03 01:15:00|13360.1|13350.1|13338.6|13328.6|13379.1|13369.1|13336.6|13326.6|1658
1651540800000|2022-05-03 01:20:00|13339.1|13329.1|13307.6|13297.6|13340.1|13330.1|13305.1|13295.1|1512
1651541100000|2022-05-03 01:25:00|13308.1|13298.1|13309.1|13299.1|13315.6|13305.6|13298.1|13288.1|915
1651541400000|2022-05-03 01:30:00|13308.6|13298.6|13315.1|13305.1|13347.6|13337.6|13305.6|13295.6|3081
1651541700000|2022-05-03 01:35:00|13317.6|13307.6|13316.6|13306.6|13331.1|13321.1|13311.6|13301.6|1760
1651542000000|2022-05-03 01:40:00|13317.1|13307.1|13285.6|13275.6|13319.6|13309.6|13281.1|13271.1|1860
1651542300000|2022-05-03 01:45:00|13286.6|13276.6|13345.6|13335.6|13345.6|13335.6|13270.6|13260.6|3430
1651542600000|2022-05-03 01:50:00|13343.6|13333.6|13335.6|13325.6|13364.6|13354.6|13334.6|13324.6|1485
1651542900000|2022-05-03 01:55:00|13334.6|13324.6|13377.6|13367.6|13386.6|13376.6|13322.6|13312.6|1887
1651543200000|2022-05-03 02:00:00|13378.6|13368.6|13398.6|13388.6|13414.6|13404.6|13348.6|13338.6|3183
1651543500000|2022-05-03 02:05:00|13396.6|13386.6|13352.6|13342.6|13396.6|13386.6|13345.6|13335.6|1366
1651543800000|2022-05-03 02:10:00|13349.6|13339.6|13358.6|13348.6|13358.6|13348.6|13339.6|13329.6|862
1651544100000|2022-05-03 02:15:00|13360.6|13350.6|13379.6|13369.6|13383.6|13373.6|13359.6|13349.6|740
1651544400000|2022-05-03 02:20:00|13378.6|13368.6|13373.6|13363.6|13380.6|13370.6|13367.6|13357.6|1103
1651544700000|2022-05-03 02:25:00|13374.6|13364.6|13362.6|13352.6|13376.6|13366.6|13353.6|13343.6|736
1651545000000|2022-05-03 02:30:00|13361.6|13351.6|13369.6|13359.6|13372.6|13362.6|13352.6|13342.6|737
1651545300000|2022-05-03 02:35:00|13368.6|13358.6|13383.6|13373.6|13385.6|13375.6|13368.6|13358.6|610
1651545600000|2022-05-03 02:40:00|13382.6|13372.6|13392.6|13382.6|13392.6|13382.6|13379.6|13369.6|375
1651545900000|2022-05-03 02:45:00|13391.6|13381.6|13398.6|13388.6|13404.6|13394.6|13386.6|13376.6|975
1651546200000|2022-05-03 02:50:00|13396.6|13386.6|13407.6|13397.6|13410.6|13400.6|13394.6|13384.6|813
1651546500000|2022-05-03 02:55:00|13408.6|13398.6|13417.6|13407.6|13418.6|13408.6|13399.6|13389.6|646
1651546800000|2022-05-03 03:00:00|13418.6|13408.6|13415.6|13405.6|13423.6|13413.6|13402.6|13392.6|1062
1651547100000|2022-05-03 03:05:00|13417.6|13407.6|13418.6|13408.6|13429.6|13419.6|13412.6|13402.6|659
1651547400000|2022-05-03 03:10:00|13419.6|13409.6|13429.6|13419.6|13439.6|13429.6|13417.6|13407.6|841
1651547700000|2022-05-03 03:15:00|13428.6|13418.6|13427.6|13417.6|13442.6|13432.6|13424.6|13414.6|847
1651548000000|2022-05-03 03:20:00|13424.6|13414.6|13440.6|13430.6|13443.6|13433.6|13424.6|13414.6|574
1651548300000|2022-05-03 03:25:00|13441.6|13431.6|13435.6|13425.6|13445.6|13435.6|13433.6|13423.6|376
1651548600000|2022-05-03 03:30:00|13436.6|13426.6|13415.6|13405.6|13437.6|13427.6|13414.6|13404.6|520
1651548900000|2022-05-03 03:35:00|13416.6|13406.6|13432.6|13422.6|13432.6|13422.6|13413.6|13403.6|570
1651549200000|2022-05-03 03:40:00|13431.6|13421.6|13438.6|13428.6|13440.6|13430.6|13427.6|13417.6|397
1651549500000|2022-05-03 03:45:00|13439.6|13429.6|13436.6|13426.6|13448.6|13438.6|13436.6|13426.6|762
1651549800000|2022-05-03 03:50:00|13435.6|13425.6|13424.6|13414.6|13435.6|13425.6|13422.6|13412.6|113
1651550100000|2022-05-03 03:55:00|13422.6|13412.6|13415.6|13405.6|13423.6|13413.6|13413.6|13403.6|124
1651550400000|2022-05-03 04:00:00|13414.6|13404.6|13401.6|13391.6|13416.6|13406.6|13400.6|13390.6|298
1651550700000|2022-05-03 04:05:00|13400.6|13390.6|13409.6|13399.6|13412.6|13402.6|13400.6|13390.6|100
1651551000000|2022-05-03 04:10:00|13412.6|13402.6|13405.6|13395.6|13413.6|13403.6|13402.6|13392.6|236
1651551300000|2022-05-03 04:15:00|13404.6|13394.6|13400.6|13390.6|13408.6|13398.6|13399.6|13389.6|230
1651551600000|2022-05-03 04:20:00|13399.6|13389.6|13399.6|13389.6|13403.6|13393.6|13397.6|13387.6|183
1651551900000|2022-05-03 04:25:00|13397.6|13387.6|13397.6|13387.6|13401.6|13391.6|13396.6|13386.6|110
1651552200000|2022-05-03 04:30:00|13398.6|13388.6|13412.6|13402.6|13412.6|13402.6|13397.6|13387.6|120
1651552500000|2022-05-03 04:35:00|13413.6|13403.6|13404.6|13394.6|13416.6|13406.6|13403.6|13393.6|92
1651552800000|2022-05-03 04:40:00|13405.6|13395.6|13405.6|13395.6|13408.6|13398.6|13403.6|13393.6|81
1651553100000|2022-05-03 04:45:00|13404.6|13394.6|13400.6|13390.6|13404.6|13394.6|13398.6|13388.6|113
1651553400000|2022-05-03 04:50:00|13399.6|13389.6|13397.6|13387.6|13402.6|13392.6|13396.6|13386.6|131
1651553700000|2022-05-03 04:55:00|13396.6|13386.6|13392.6|13382.6|13397.6|13387.6|13385.6|13375.6|325
1651554000000|2022-05-03 05:00:00|13394.6|13384.6|13408.6|13398.6|13415.6|13405.6|13384.6|13374.6|1501
1651554300000|2022-05-03 05:05:00|13407.6|13397.6|13422.6|13412.6|13432.6|13422.6|13406.6|13396.6|665
1651554600000|2022-05-03 05:10:00|13420.6|13410.6|13438.6|13428.6|13440.6|13430.6|13418.6|13408.6|639
1651554900000|2022-05-03 05:15:00|13439.6|13429.6|13477.6|13467.6|13492.6|13482.6|13438.6|13428.6|3480
1651555200000|2022-05-03 05:20:00|13478.6|13468.6|13444.6|13434.6|13479.6|13469.6|13444.6|13434.6|765
1651555500000|2022-05-03 05:25:00|13445.6|13435.6|13446.6|13436.6|13447.6|13437.6|13439.6|13429.6|323
1651555800000|2022-05-03 05:30:00|13445.6|13435.6|13433.6|13423.6|13445.6|13435.6|13424.6|13414.6|587
1651556100000|2022-05-03 05:35:00|13431.6|13421.6|13435.6|13425.6|13436.6|13426.6|13421.6|13411.6|475
1651556400000|2022-05-03 05:40:00|13436.6|13426.6|13418.6|13408.6|13443.6|13433.6|13418.6|13408.6|425
1651556700000|2022-05-03 05:45:00|13417.6|13407.6|13414.6|13404.6|13425.6|13415.6|13404.6|13394.6|705
1651557000000|2022-05-03 05:50:00|13415.6|13405.6|13415.6|13405.6|13421.6|13411.6|13408.6|13398.6|293
1651557300000|2022-05-03 05:55:00|13417.6|13407.6|13410.6|13400.6|13417.6|13407.6|13407.6|13397.6|192
1651557600000|2022-05-03 06:00:00|13411.6|13401.6|13411.6|13401.6|13421.6|13411.6|13409.6|13399.6|593
1651557900000|2022-05-03 06:05:00|13409.6|13399.6|13415.6|13405.6|13419.6|13409.6|13407.6|13397.6|245
1651558200000|2022-05-03 06:10:00|13418.6|13408.6|13408.6|13398.6|13418.6|13408.6|13403.6|13393.6|519
1651558500000|2022-05-03 06:15:00|13407.6|13397.6|13412.6|13402.6|13412.6|13402.6|13398.6|13388.6|744
1651558800000|2022-05-03 06:20:00|13413.6|13403.6|13416.6|13406.6|13419.6|13409.6|13409.6|13399.6|282
1651559100000|2022-05-03 06:25:00|13417.6|13407.6|13418.6|13408.6|13419.6|13409.6|13412.6|13402.6|258
1651559400000|2022-05-03 06:30:00|13417.6|13407.6|13416.6|13406.6|13418.6|13408.6|13411.6|13401.6|174
1651559700000|2022-05-03 06:35:00|13415.6|13405.6|13423.6|13413.6|13423.6|13413.6|13414.6|13404.6|337
1651560000000|2022-05-03 06:40:00|13422.6|13412.6|13422.6|13412.6|13428.6|13418.6|13420.6|13410.6|275
1651560300000|2022-05-03 06:45:00|13421.6|13411.6|13412.6|13402.6|13421.6|13411.6|13409.6|13399.6|298
1651560600000|2022-05-03 06:50:00|13411.6|13401.6|13401.6|13391.6|13415.6|13405.6|13400.6|13390.6|436
1651560900000|2022-05-03 06:55:00|13400.6|13390.6|13400.6|13390.6|13402.6|13392.6|13389.6|13379.6|750
1651561200000|2022-05-03 07:00:00|13402.6|13389.6|13397.6|13385.6|13408.6|13397.6|13395.6|13383.6|1128
1651561500000|2022-05-03 07:05:00|13396.6|13384.6|13413.6|13401.6|13414.6|13403.6|13390.6|13378.6|466
1651561800000|2022-05-03 07:10:00|13412.6|13402.6|13403.6|13391.6|13415.6|13404.6|13397.6|13386.6|276
1651562100000|2022-05-03 07:15:00|13402.6|13392.6|13407.6|13396.6|13410.6|13398.6|13396.6|13385.6|126
1651562400000|2022-05-03 07:20:00|13408.6|13397.6|13421.6|13409.6|13424.6|13412.6|13408.6|13396.6|312
1651562700000|2022-05-03 07:25:00|13420.6|13408.6|13422.6|13411.6|13423.6|13411.6|13416.6|13404.6|382
1651563000000|2022-05-03 07:30:00|13421.6|13410.6|13407.6|13396.6|13423.6|13412.6|13404.6|13393.6|284
1651563300000|2022-05-03 07:35:00|13408.6|13395.6|13409.6|13397.6|13414.6|13403.6|13404.6|13393.6|299
1651563600000|2022-05-03 07:40:00|13408.6|13396.6|13408.6|13397.6|13413.6|13401.6|13406.6|13394.6|95
1651563900000|2022-05-03 07:45:00|13407.6|13396.6|13403.6|13391.6|13409.6|13398.6|13398.6|13387.6|135
1651564200000|2022-05-03 07:50:00|13404.6|13392.6|13419.6|13407.6|13419.6|13407.6|13401.6|13390.6|281
1651564500000|2022-05-03 07:55:00|13418.6|13408.6|13421.6|13410.6|13422.6|13411.6|13417.6|13406.6|238
1651564800000|2022-05-03 08:00:00|13422.6|13411.6|13418.6|13407.6|13424.6|13412.6|13416.6|13405.6|393
1651565100000|2022-05-03 08:05:00|13419.6|13408.6|13412.6|13400.6|13422.6|13410.6|13411.6|13399.6|203
1651565400000|2022-05-03 08:10:00|13413.6|13401.6|13411.6|13399.6|13416.6|13405.6|13410.6|13399.6|149
1651565700000|2022-05-03 08:15:00|13410.6|13400.6|13408.6|13396.6|13414.6|13403.6|13407.6|13396.6|71
1651566000000|2022-05-03 08:20:00|13407.6|13397.6|13407.6|13396.6|13411.6|13399.6|13405.6|13393.6|110
1651566300000|2022-05-03 08:25:00|13406.6|13395.6|13407.6|13396.6|13415.6|13403.6|13405.6|13394.6|273
1651566600000|2022-05-03 08:30:00|13409.8|13385.8|13406.3|13382.3|13413.6|13389.6|13404.6|13380.6|0
1651566900000|2022-05-03 08:35:00|13407.2|13383.2|13408.7|13384.7|13411|13387|13403.8|13379.8|182
1651567200000|2022-05-03 08:40:00|13409|13385|13399.2|13375.2|13409.6|13385.6|13396|13372|0
1651567500000|2022-05-03 08:45:00|13398.9|13374.9|13397.6|13373.6|13404.9|13380.9|13391.4|13367.4|0
1651567800000|2022-05-03 08:50:00|13397.9|13373.9|13398.1|13374.1|13404.5|13380.5|13394.1|13370.1|0
1651568100000|2022-05-03 08:55:00|13397.8|13373.8|13398.5|13374.5|13404.8|13380.8|13393.5|13369.5|0
1651568400000|2022-05-03 09:00:00|13401.6|13389.6|13402.6|13391.6|13408.6|13396.6|13401.6|13389.6|294
1651568700000|2022-05-03 09:05:00|13403.6|13390.6|13402.6|13391.6|13403.6|13391.6|13396.6|13385.6|232
1651569000000|2022-05-03 09:10:00|13403.6|13392.6|13399.6|13388.6|13406.6|13394.6|13396.6|13384.6|120
1651569300000|2022-05-03 09:15:00|13400.6|13387.6|13394.6|13382.6|13400.6|13387.6|13389.6|13377.6|339
1651569600000|2022-05-03 09:20:00|13393.6|13383.6|13396.6|13384.6|13396.6|13385.6|13391.6|13380.6|138
1651569900000|2022-05-03 09:25:00|13397.6|13385.6|13396.6|13385.6|13400.6|13389.6|13391.6|13380.6|131
1651570200000|2022-05-03 09:30:00|13395.6|13384.6|13399.6|13388.6|13400.6|13389.6|13391.6|13379.6|168
1651570500000|2022-05-03 09:35:00|13400.6|13389.6|13398.6|13387.6|13400.6|13389.6|13394.6|13383.6|97
1651570800000|2022-05-03 09:40:00|13397.6|13386.6|13408.6|13396.6|13408.6|13397.6|13395.6|13384.6|69
1651571100000|2022-05-03 09:45:00|13407.6|13397.6|13412.6|13401.6|13412.6|13401.6|13407.6|13395.6|84
1651571400000|2022-05-03 09:50:00|13413.6|13402.6|13408.6|13397.6|13413.6|13402.6|13408.6|13396.6|293
1651571700000|2022-05-03 09:55:00|13409.6|13398.6|13409.6|13398.6|13411.6|13400.6|13408.6|13396.6|79
1651572000000|2022-05-03 10:00:00|13410.6|13397.6|13412.6|13401.6|13413.6|13402.6|13407.6|13396.6|184
1651572300000|2022-05-03 10:05:00|13411.6|13400.6|13409.6|13397.6|13412.6|13401.6|13405.6|13394.6|76
1651572600000|2022-05-03 10:10:00|13408.6|13396.6|13404.6|13392.6|13408.6|13396.6|13400.6|13389.6|51
1651572900000|2022-05-03 10:15:00|13403.6|13393.6|13397.6|13386.6|13405.6|13393.6|13396.6|13385.6|57
1651573200000|2022-05-03 10:20:00|13398.6|13385.6|13393.6|13382.6|13398.6|13385.6|13390.6|13379.6|85
1651573500000|2022-05-03 10:25:00|13392.6|13381.6|13385.6|13373.6|13392.6|13381.6|13383.6|13372.6|228
1651573800000|2022-05-03 10:30:00|13384.6|13374.6|13382.6|13371.6|13387.6|13375.6|13377.6|13365.6|170
1651574100000|2022-05-03 10:35:00|13383.6|13372.6|13381.6|13369.6|13386.6|13375.6|13379.6|13368.6|288
1651574400000|2022-05-03 10:40:00|13380.6|13370.6|13378.6|13367.6|13384.6|13373.6|13378.6|13367.6|119
1651574700000|2022-05-03 10:45:00|13379.6|13366.6|13382.6|13371.6|13383.6|13371.6|13377.6|13365.6|116
1651575000000|2022-05-03 10:50:00|13381.6|13370.6|13384.6|13373.6|13387.6|13375.6|13378.6|13366.6|204
1651575300000|2022-05-03 10:55:00|13386.6|13374.6|13387.6|13376.6|13391.6|13380.6|13385.6|13374.6|81
1651575600000|2022-05-03 11:00:00|13388.6|13377.6|13391.6|13379.6|13393.6|13382.6|13388.6|13377.6|74
1651575900000|2022-05-03 11:05:00|13392.6|13380.6|13388.6|13376.6|13393.6|13381.6|13386.6|13375.6|107
1651576200000|2022-05-03 11:10:00|13389.6|13377.6|13391.6|13380.6|13393.6|13381.6|13387.6|13375.6|46
1651576500000|2022-05-03 11:15:00|13392.6|13379.6|13393.6|13381.6|13395.6|13383.6|13391.6|13379.6|10
1651576800000|2022-05-03 11:20:00|13394.6|13382.6|13397.6|13386.6|13397.6|13386.6|13391.6|13380.6|19
1651577100000|2022-05-03 11:25:00|13398.6|13385.6|13405.6|13394.6|13406.6|13395.6|13396.6|13385.6|117
1651577400000|2022-05-03 11:30:00|13406.6|13393.6|13401.6|13390.6|13408.6|13396.6|13401.6|13390.6|91
1651577700000|2022-05-03 11:35:00|13402.6|13391.6|13403.6|13391.6|13405.6|13393.6|13400.6|13389.6|75
1651578000000|2022-05-03 11:40:00|13402.6|13392.6|13400.6|13389.6|13403.6|13392.6|13400.6|13388.6|7
1651578300000|2022-05-03 11:45:00|13399.6|13388.6|13400.6|13389.6|13401.6|13390.6|13397.6|13386.6|17
1651578600000|2022-05-03 11:50:00|13399.6|13388.6|13407.6|13396.6|13407.6|13396.6|13399.6|13387.6|32
1651578900000|2022-05-03 11:55:00|13408.6|13395.6|13404.6|13393.6|13410.6|13398.6|13403.6|13392.6|64
1651579200000|2022-05-03 12:00:00|13403.6|13392.6|13412.6|13400.6|13414.6|13403.6|13403.6|13392.6|60
1651579500000|2022-05-03 12:05:00|13411.6|13401.6|13412.6|13400.6|13414.6|13403.6|13407.6|13396.6|32
1651579800000|2022-05-03 12:10:00|13411.6|13401.6|13412.6|13401.6|13418.6|13406.6|13410.6|13399.6|99
1651580100000|2022-05-03 12:15:00|13413.6|13402.6|13411.6|13400.6|13419.6|13407.6|13410.6|13398.6|171
1651580400000|2022-05-03 12:20:00|13412.6|13401.6|13408.6|13396.6|13416.6|13404.6|13406.6|13395.6|41
1651580700000|2022-05-03 12:25:00|13409.6|13397.6|13415.6|13403.6|13418.6|13406.6|13409.6|13396.6|66
1651581000000|2022-05-03 12:30:00|13414.6|13404.6|13416.6|13404.6|13419.6|13407.6|13409.6|13398.6|93
1651581300000|2022-05-03 12:35:00|13417.6|13405.6|13424.6|13413.6|13424.6|13413.6|13415.6|13404.6|99
1651581600000|2022-05-03 12:40:00|13423.6|13412.6|13422.6|13411.6|13425.6|13414.6|13420.6|13409.6|99
1651581900000|2022-05-03 12:45:00|13421.6|13410.6|13424.6|13412.6|13424.6|13413.6|13418.6|13407.6|93
1651582200000|2022-05-03 12:50:00|13425.6|13413.6|13423.6|13411.6|13426.6|13415.6|13417.6|13406.6|81
1651582500000|2022-05-03 12:55:00|13422.6|13412.6|13423.6|13412.6|13427.6|13416.6|13421.6|13410.6|133
1651582800000|2022-05-03 13:00:00|13422.6|13411.6|13418.6|13406.6|13423.6|13412.6|13415.6|13404.6|70
1651583100000|2022-05-03 13:05:00|13419.6|13407.6|13427.6|13416.6|13428.6|13417.6|13417.6|13406.6|83
1651583400000|2022-05-03 13:10:00|13428.6|13415.6|13423.6|13412.6|13428.6|13417.6|13423.6|13412.6|77
1651583700000|2022-05-03 13:15:00|13422.6|13411.6|13416.6|13405.6|13423.6|13412.6|13415.6|13404.6|135
1651584000000|2022-05-03 13:20:00|13415.6|13404.6|13419.6|13407.6|13420.6|13408.6|13415.6|13404.6|119
1651584300000|2022-05-03 13:25:00|13418.6|13406.6|13413.6|13401.6|13418.6|13406.6|13411.6|13400.6|155
1651584600000|2022-05-03 13:30:00|13412.6|13400.6|13417.6|13406.6|13427.6|13416.6|13391.6|13379.6|990
1651584900000|2022-05-03 13:35:00|13419.6|13405.6|13412.6|13400.6|13430.6|13418.6|13407.6|13395.6|1075
1651585200000|2022-05-03 13:40:00|13413.6|13401.6|13397.6|13386.6|13416.6|13405.6|13397.6|13385.6|711
1651585500000|2022-05-03 13:45:00|13396.6|13385.6|13396.6|13384.6|13398.6|13387.6|13380.6|13369.6|447
1651585800000|2022-05-03 13:50:00|13395.6|13385.6|13415.6|13403.6|13415.6|13404.6|13391.6|13379.6|390
1651586100000|2022-05-03 13:55:00|13414.6|13404.6|13432.6|13421.6|13433.6|13422.6|13408.6|13397.6|630
1651586400000|2022-05-03 14:00:00|13431.6|13419.6|13431.6|13420.6|13440.6|13428.6|13429.6|13418.6|636
1651586700000|2022-05-03 14:05:00|13432.6|13419.6|13406.6|13395.6|13433.6|13422.6|13405.6|13394.6|420
1651587000000|2022-05-03 14:10:00|13407.6|13394.6|13411.6|13400.6|13413.6|13402.6|13400.6|13389.6|288
1651587300000|2022-05-03 14:15:00|13412.6|13399.6|13418.6|13406.6|13418.6|13407.6|13400.6|13389.6|167
1651587600000|2022-05-03 14:20:00|13417.6|13405.6|13414.6|13403.6|13421.6|13409.6|13407.6|13396.6|166
1651587900000|2022-05-03 14:25:00|13415.6|13402.6|13424.6|13412.6|13424.6|13413.6|13412.6|13400.6|207
1651588200000|2022-05-03 14:30:00|13423.6|13413.6|13421.6|13410.6|13426.6|13415.6|13412.6|13400.6|350
1651588500000|2022-05-03 14:35:00|13422.6|13411.6|13407.6|13395.6|13423.6|13412.6|13405.6|13394.6|219
1651588800000|2022-05-03 14:40:00|13408.6|13396.6|13403.6|13391.6|13408.6|13397.6|13400.6|13389.6|288
1651589100000|2022-05-03 14:45:00|13402.6|13392.6|13394.6|13382.6|13405.6|13394.6|13392.6|13380.6|309
1651589400000|2022-05-03 14:50:00|13393.6|13381.6|13393.6|13382.6|13398.6|13387.6|13390.6|13379.6|690
1651589700000|2022-05-03 14:55:00|13394.6|13383.6|13399.6|13387.6|13403.6|13392.6|13392.6|13381.6|251
1651590000000|2022-05-03 15:00:00|13398.6|13386.6|13410.6|13398.6|13410.6|13398.6|13394.6|13383.6|130
1651590300000|2022-05-03 15:05:00|13409.6|13399.6|13420.6|13409.6|13423.6|13412.6|13406.6|13395.6|309
1651590600000|2022-05-03 15:10:00|13421.6|13410.6|13421.6|13409.6|13422.6|13410.6|13413.6|13401.6|218
1651590900000|2022-05-03 15:15:00|13420.6|13410.6|13416.6|13404.6|13423.6|13412.6|13410.6|13399.6|208
1651591200000|2022-05-03 15:20:00|13415.6|13405.6|13421.6|13409.6|13423.6|13411.6|13415.6|13404.6|164
1651591500000|2022-05-03 15:25:00|13420.6|13408.6|13413.6|13402.6|13423.6|13412.6|13412.6|13400.6|191
1651591800000|2022-05-03 15:30:00|13414.6|13403.6|13418.6|13407.6|13421.6|13410.6|13413.6|13401.6|236
1651592100000|2022-05-03 15:35:00|13419.6|13406.6|13407.6|13396.6|13419.6|13406.6|13404.6|13393.6|177
1651592400000|2022-05-03 15:40:00|13408.6|13397.6|13407.6|13396.6|13414.6|13403.6|13406.6|13395.6|124
1651592700000|2022-05-03 15:45:00|13408.6|13397.6|13407.6|13395.6|13410.6|13399.6|13403.6|13392.6|165
1651593000000|2022-05-03 15:50:00|13408.6|13396.6|13406.6|13394.6|13408.6|13397.6|13402.6|13391.6|140
1651593300000|2022-05-03 15:55:00|13405.6|13395.6|13407.6|13395.6|13410.6|13398.6|13404.6|13393.6|46
1651593600000|2022-05-03 16:00:00|13406.6|13394.6|13416.6|13405.6|13419.6|13408.6|13405.6|13394.6|243
1651593900000|2022-05-03 16:05:00|13417.6|13404.6|13398.6|13387.6|13417.6|13404.6|13396.6|13385.6|338
1651594200000|2022-05-03 16:10:00|13399.6|13388.6|13412.6|13401.6|13414.6|13403.6|13397.6|13386.6|221
1651594500000|2022-05-03 16:15:00|13411.6|13400.6|13406.6|13394.6|13412.6|13401.6|13403.6|13392.6|321
1651594800000|2022-05-03 16:20:00|13407.6|13395.6|13414.6|13402.6|13414.6|13403.6|13406.6|13394.6|73
1651595100000|2022-05-03 16:25:00|13415.6|13403.6|13410.6|13398.6|13417.6|13406.6|13409.6|13398.6|137
1651595400000|2022-05-03 16:30:00|13409.6|13397.6|13410.6|13399.6|13411.6|13400.6|13405.6|13394.6|99
1651595700000|2022-05-03 16:35:00|13411.6|13398.6|13408.6|13396.6|13415.6|13403.6|13406.6|13395.6|79
1651596000000|2022-05-03 16:40:00|13407.6|13397.6|13412.6|13400.6|13413.6|13402.6|13405.6|13394.6|185
1651596300000|2022-05-03 16:45:00|13411.6|13401.6|13413.6|13401.6|13418.6|13407.6|13406.6|13394.6|319
1651596600000|2022-05-03 16:50:00|13412.6|13400.6|13407.6|13396.6|13413.6|13402.6|13406.6|13395.6|91
1651596900000|2022-05-03 16:55:00|13406.6|13395.6|13408.6|13397.6|13411.6|13400.6|13402.6|13391.6|345
1651597200000|2022-05-03 17:00:00|13409.6|13398.6|13415.6|13403.6|13420.6|13409.6|13407.6|13396.6|208
1651597500000|2022-05-03 17:05:00|13414.6|13404.6|13423.6|13411.6|13425.6|13414.6|13413.6|13402.6|100
1651597800000|2022-05-03 17:10:00|13422.6|13412.6|13431.6|13420.6|13432.6|13421.6|13420.6|13409.6|212
1651598100000|2022-05-03 17:15:00|13432.6|13421.6|13436.6|13424.6|13444.6|13433.6|13432.6|13421.6|288
1651598400000|2022-05-03 17:20:00|13437.6|13425.6|13442.6|13430.6|13446.6|13435.6|13436.6|13424.6|336
1651598700000|2022-05-03 17:25:00|13441.6|13429.6|13440.6|13428.6|13447.6|13435.6|13438.6|13427.6|331
1651599000000|2022-05-03 17:30:00|13441.6|13429.6|13443.6|13431.6|13443.6|13432.6|13434.6|13423.6|191
1651599300000|2022-05-03 17:35:00|13442.6|13430.6|13442.6|13431.6|13446.6|13435.6|13437.6|13426.6|101
1651599600000|2022-05-03 17:40:00|13443.6|13432.6|13446.6|13435.6|13447.6|13436.6|13436.6|13425.6|140
1651599900000|2022-05-03 17:45:00|13447.6|13436.6|13445.6|13433.6|13447.6|13436.6|13441.6|13430.6|138
1651600200000|2022-05-03 17:50:00|13444.6|13432.6|13436.6|13424.6|13445.6|13434.6|13435.6|13424.6|89
1651600500000|2022-05-03 17:55:00|13435.6|13425.6|13440.6|13428.6|13441.6|13430.6|13435.6|13423.6|147
1651600800000|2022-05-03 18:00:00|13439.6|13427.6|13432.6|13420.6|13440.6|13428.6|13431.6|13420.6|100
1651601100000|2022-05-03 18:05:00|13431.6|13419.6|13434.6|13422.6|13434.6|13423.6|13426.6|13415.6|55
1651601400000|2022-05-03 18:10:00|13433.6|13421.6|13424.6|13412.6|13434.6|13423.6|13423.6|13411.6|106
1651601700000|2022-05-03 18:15:00|13423.6|13411.6|13419.6|13408.6|13423.6|13412.6|13415.6|13403.6|235
1651602000000|2022-05-03 18:20:00|13420.6|13409.6|13418.6|13406.6|13420.6|13409.6|13414.6|13403.6|125
1651602300000|2022-05-03 18:25:00|13417.6|13407.6|13413.6|13402.6|13419.6|13408.6|13412.6|13401.6|59
1651602600000|2022-05-03 18:30:00|13414.6|13403.6|13419.6|13407.6|13420.6|13408.6|13413.6|13402.6|66
1651602900000|2022-05-03 18:35:00|13418.6|13406.6|13414.6|13402.6|13426.6|13415.6|13411.6|13400.6|246
1651603200000|2022-05-03 18:40:00|13415.6|13403.6|13417.1|13407.1|13423.6|13411.6|13404.6|13393.6|243
1651603500000|2022-05-03 18:45:00|13417.6|13407.6|13419.6|13409.6|13421.6|13411.6|13409.1|13399.1|211
1651603800000|2022-05-03 18:50:00|13419.1|13409.1|13434.6|13424.6|13438.1|13428.1|13417.6|13407.6|322
1651604100000|2022-05-03 18:55:00|13434.1|13424.1|13443.1|13433.1|13444.1|13434.1|13431.1|13421.1|184
1651604400000|2022-05-03 19:00:00|13444.1|13434.1|13438.6|13428.6|13446.6|13436.6|13437.1|13427.1|110
1651604700000|2022-05-03 19:05:00|13438.1|13428.1|13447.6|13437.6|13449.1|13439.1|13438.1|13428.1|132
1651605000000|2022-05-03 19:10:00|13447.1|13437.1|13442.6|13432.6|13449.1|13439.1|13442.1|13432.1|76
1651605300000|2022-05-03 19:15:00|13443.1|13433.1|13438.1|13428.1|13445.1|13435.1|13436.1|13426.1|68
1651605600000|2022-05-03 19:20:00|13438.6|13428.6|13439.1|13429.1|13447.6|13437.6|13432.1|13422.1|272
1651605900000|2022-05-03 19:25:00|13439.6|13429.6|13438.6|13428.6|13445.1|13435.1|13433.6|13423.6|118
1651606200000|2022-05-03 19:30:00|13438.1|13428.1|13440.1|13430.1|13442.6|13432.6|13434.1|13424.1|131
1651606500000|2022-05-03 19:35:00|13440.6|13430.6|13433.6|13423.6|13443.1|13433.1|13430.1|13420.1|234
1651606800000|2022-05-03 19:40:00|13433.1|13423.1|13428.1|13418.1|13433.6|13423.6|13424.1|13414.1|224
1651607100000|2022-05-03 19:45:00|13427.6|13417.6|13433.1|13423.1|13438.1|13428.1|13425.1|13415.1|252
1651607400000|2022-05-03 19:50:00|13432.6|13422.6|13443.6|13433.6|13444.1|13434.1|13428.1|13418.1|233
1651607700000|2022-05-03 19:55:00|13444.1|13434.1|13446.1|13436.1|13447.6|13437.6|13441.1|13431.1|216
1651608000000|2022-05-03 20:00:00|13445.6|13435.6|13440.6|13430.6|13446.1|13436.1|13435.6|13425.6|221
1651608300000|2022-05-03 20:05:00|13441.1|13431.1|13441.1|13431.1|13445.1|13435.1|13441.1|13431.1|41
1651608600000|2022-05-03 20:10:00|13441.6|13431.6|13435.1|13425.1|13442.6|13432.6|13433.6|13423.6|31
1651608900000|2022-05-03 20:15:00|13436.6|13426.6|13431.6|13421.6|13439.1|13429.1|13431.1|13421.1|36
1651609200000|2022-05-03 20:20:00|13431.1|13421.1|13434.6|13424.6|13434.6|13424.6|13430.6|13420.6|15
1651609500000|2022-05-03 20:25:00|13435.1|13425.1|13435.1|13425.1|13436.1|13426.1|13435.1|13425.1|2
1651609800000|2022-05-03 20:30:00|13436.1|13426.1|13435.1|13425.1|13436.1|13426.1|13435.1|13425.1|5
1651610100000|2022-05-03 20:35:00|13435.6|13425.6|13435.6|13425.6|13436.6|13426.6|13435.6|13425.6|11
1651610400000|2022-05-03 20:40:00|13436.1|13426.1|13435.6|13425.6|13437.1|13427.1|13435.1|13425.1|27
1651610700000|2022-05-03 20:45:00|13435.1|13425.1|13436.1|13426.1|13437.1|13427.1|13434.6|13424.6|17
1651611000000|2022-05-03 20:50:00|13437.1|13427.1|13437.1|13427.1|13438.1|13428.1|13437.1|13427.1|36
1651611300000|2022-05-03 20:55:00|13437.6|13427.6|13438.1|13428.1|13438.1|13428.1|13436.6|13426.6|12
1651611600000|2022-05-03 21:00:00|13437.6|13427.6|13440.6|13430.6|13440.6|13430.6|13437.1|13427.1|3
1651611900000|2022-05-03 21:05:00|13439.6|13429.6|13441.6|13431.6|13441.6|13431.6|13439.6|13429.6|2
1651612500000|2022-05-03 21:15:00|13448.5|13424.5|13448.5|13424.5|13448.9|13424.9|13448.2|13424.2|0
1651612800000|2022-05-03 21:20:00|13448.3|13424.3|13449.1|13425.1|13449.5|13425.5|13448.3|13424.3|0
1651613100000|2022-05-03 21:25:00|13449|13425|13449|13425|13449|13425|13448.8|13424.8|0
1651613400000|2022-05-03 21:30:00|13448.9|13424.9|13448.2|13424.2|13448.9|13424.9|13448.2|13424.2|0
1651613700000|2022-05-03 21:35:00|13448.1|13424.1|13449.5|13425.5|13449.5|13425.5|13448.1|13424.1|0
1651614000000|2022-05-03 21:40:00|13449.7|13425.7|13448.2|13424.2|13450.8|13426.8|13446|13422|0
1651614300000|2022-05-03 21:45:00|13448.9|13424.9|13447.1|13423.1|13449|13425|13447|13423|0
1651614600000|2022-05-03 21:50:00|13447.2|13423.2|13448.6|13424.6|13449.4|13425.4|13447.2|13423.2|0
1651614900000|2022-05-03 21:55:00|13448.2|13424.2|13448.9|13424.9|13449.4|13425.4|13448.2|13424.2|0
1651615200000|2022-05-03 22:00:00|13441.3|13417.3|13438.6|13414.6|13442.8|13418.8|13437.3|13413.3|0
1651615500000|2022-05-03 22:05:00|13438.9|13414.9|13444.4|13420.4|13446.6|13422.6|13438.9|13414.9|0
1651615800000|2022-05-03 22:10:00|13445.3|13421.3|13449.5|13425.5|13450.5|13426.5|13444.7|13420.7|0
1651616100000|2022-05-03 22:15:00|13449.2|13425.2|13446.6|13422.6|13452.4|13428.4|13446|13422|0
1651616400000|2022-05-03 22:20:00|13446.3|13422.3|13451.5|13427.5|13452.7|13428.7|13446.3|13422.3|0
1651616700000|2022-05-03 22:25:00|13451.8|13427.8|13452.2|13428.2|13456|13432|13450.5|13426.5|0
1651617000000|2022-05-03 22:30:00|13452.5|13428.5|13450.6|13426.6|13453.2|13429.2|13449.3|13425.3|0
1651617300000|2022-05-03 22:35:00|13451.2|13427.2|13448.7|13424.7|13453.2|13429.2|13448.7|13424.7|0
1651617600000|2022-05-03 22:40:00|13449.3|13425.3|13448.7|13424.7|13452.5|13428.5|13448.7|13424.7|0
1651617900000|2022-05-03 22:45:00|13448.4|13424.4|13448.7|13424.7|13450.6|13426.6|13446.1|13422.1|0
1651618200000|2022-05-03 22:50:00|13448.4|13424.4|13448.9|13424.9|13449.3|13425.3|13447.4|13423.4|0
1651618500000|2022-05-03 22:55:00|13449.5|13425.5|13445.1|13421.1|13450.2|13426.2|13445.1|13421.1|0
1651618800000|2022-05-03 23:00:00|13445.3|13421.3|13448.3|13424.3|13448.3|13424.3|13443.1|13419.1|0
1651619100000|2022-05-03 23:05:00|13448|13424|13445.1|13421.1|13448.3|13424.3|13443.8|13419.8|0
1651619400000|2022-05-03 23:10:00|13445.3|13421.3|13447|13423|13448.3|13424.3|13445.1|13421.1|0
1651619700000|2022-05-03 23:15:00|13447.3|13423.3|13447.9|13423.9|13450.2|13426.2|13447|13423|0
1651620000000|2022-05-03 23:20:00|13448.3|13424.3|13447|13423|13450.2|13426.2|13447|13423|0
1651620300000|2022-05-03 23:25:00|13448.2|13424.2|13447|13423|13448.3|13424.3|13447|13423|0
1651620600000|2022-05-03 23:30:00|13447.3|13423.3|13449.6|13425.6|13450.9|13426.9|13446.4|13422.4|0
1651620900000|2022-05-03 23:35:00|13449.9|13425.9|13449.6|13425.6|13450.2|13426.2|13447|13423|0
1651621200000|2022-05-03 23:40:00|13449.3|13425.3|13448.9|13424.9|13450.2|13426.2|13448.6|13424.6|0
1651621500000|2022-05-03 23:45:00|13448.6|13424.6|13454.7|13430.7|13455.4|13431.4|13447.6|13423.6|0
1651621800000|2022-05-03 23:50:00|13455|13431|13452.2|13428.2|13458.6|13434.6|13452.2|13428.2|0
1651622100000|2022-05-03 23:55:00|13452.4|13428.4|13452.2|13428.2|13453.1|13429.1|13449.6|13425.6|0
1651622400000|2022-05-04 00:00:00|13451.9|13427.9|13451.1|13427.1|13453.4|13429.4|13450.5|13426.5|0
1651622700000|2022-05-04 00:05:00|13451.7|13427.7|13455.7|13431.7|13455.7|13431.7|13451.1|13427.1|0
1651623000000|2022-05-04 00:10:00|13455.4|13431.4|13455|13431|13459.5|13435.5|13454.4|13430.4|0
1651623300000|2022-05-04 00:15:00|13455.3|13431.3|13453.1|13429.1|13456.3|13432.3|13450|13426|0
1651623600000|2022-05-04 00:20:00|13452|13428|13448.2|13424.2|13453.1|13429.1|13448.2|13424.2|0
1651623900000|2022-05-04 00:25:00|13447.9|13423.9|13448.2|13424.2|13451.4|13427.4|13446.5|13422.5|0
1651624200000|2022-05-04 00:30:00|13448.5|13424.5|13449.1|13425.1|13449.1|13425.1|13446.5|13422.5|0
1651624500000|2022-05-04 00:35:00|13448.5|13424.5|13450.5|13426.5|13452|13428|13447.9|13423.9|0
1651624800000|2022-05-04 00:40:00|13451.1|13427.1|13449.4|13425.4|13454|13430|13447.3|13423.3|0
1651625100000|2022-05-04 00:45:00|13449.9|13425.9|13450.5|13426.5|13454.6|13430.6|13449.6|13425.6|0
1651625400000|2022-05-04 00:50:00|13450.2|13426.2|13448.2|13424.2|13451.1|13427.1|13446.5|13422.5|0
1651625700000|2022-05-04 00:55:00|13447.7|13423.7|13450.3|13426.3|13450.9|13426.9|13447.7|13423.7|0
1651626000000|2022-05-04 01:00:00|13450.9|13426.9|13436.5|13426.5|13456.5|13446.5|13425.5|13415.5|1135
1651626300000|2022-05-04 01:05:00|13437|13427|13432|13422|13440|13430|13427|13417|622
1651626600000|2022-05-04 01:10:00|13432.5|13422.5|13429.5|13419.5|13441|13431|13427|13417|660
1651626900000|2022-05-04 01:15:00|13430.5|13420.5|13410.5|13400.5|13431|13421|13386|13376|2367
1651627200000|2022-05-04 01:20:00|13412.5|13402.5|13421|13411|13422|13412|13398|13388|1105
1651627500000|2022-05-04 01:25:00|13420.5|13410.5|13400|13390|13420.5|13410.5|13392.5|13382.5|790
1651627800000|2022-05-04 01:30:00|13402|13392|13395|13385|13411.5|13401.5|13366|13356|3760
1651628100000|2022-05-04 01:35:00|13394.5|13384.5|13374.5|13364.5|13402|13392|13371|13361|1892
1651628400000|2022-05-04 01:40:00|13375|13365|13391.5|13381.5|13393.5|13383.5|13373.5|13363.5|1747
1651628700000|2022-05-04 01:45:00|13390.5|13380.5|13377.5|13367.5|13393.5|13383.5|13376.5|13366.5|1654
1651629000000|2022-05-04 01:50:00|13376.5|13366.5|13386.5|13376.5|13386.5|13376.5|13366.5|13356.5|1377
1651629300000|2022-05-04 01:55:00|13385.5|13375.5|13383.5|13373.5|13386.5|13376.5|13367.5|13357.5|614
1651629600000|2022-05-04 02:00:00|13385.5|13375.5|13378.5|13368.5|13386.5|13376.5|13374.5|13364.5|524
1651629900000|2022-05-04 02:05:00|13379.5|13369.5|13371.5|13361.5|13380.5|13370.5|13371.5|13361.5|357
1651630200000|2022-05-04 02:10:00|13372.5|13362.5|13366.5|13356.5|13372.5|13362.5|13364.5|13354.5|498
1651630500000|2022-05-04 02:15:00|13365.5|13355.5|13367.5|13357.5|13370.5|13360.5|13361.5|13351.5|570
1651630800000|2022-05-04 02:20:00|13365.5|13355.5|13361.5|13351.5|13366.5|13356.5|13358.5|13348.5|407
1651631100000|2022-05-04 02:25:00|13360.5|13350.5|13368.5|13358.5|13368.5|13358.5|13358.5|13348.5|289
1651631400000|2022-05-04 02:30:00|13367.5|13357.5|13356.5|13346.5|13368.5|13358.5|13354.5|13344.5|991
1651631700000|2022-05-04 02:35:00|13357.5|13347.5|13351.5|13341.5|13361.5|13351.5|13350.5|13340.5|590
1651632000000|2022-05-04 02:40:00|13350.5|13340.5|13350.5|13340.5|13353.5|13343.5|13342.5|13332.5|932
1651632300000|2022-05-04 02:45:00|13349.5|13339.5|13345.5|13335.5|13352.5|13342.5|13345.5|13335.5|510
1651632600000|2022-05-04 02:50:00|13346.5|13336.5|13348.5|13338.5|13352.5|13342.5|13346.5|13336.5|518
1651632900000|2022-05-04 02:55:00|13349.5|13339.5|13347.5|13337.5|13353.5|13343.5|13345.5|13335.5|360
1651633200000|2022-05-04 03:00:00|13346.5|13336.5|13354.5|13344.5|13354.5|13344.5|13345.5|13335.5|476
1651633500000|2022-05-04 03:05:00|13353.5|13343.5|13361.5|13351.5|13362.5|13352.5|13351.5|13341.5|745
1651633800000|2022-05-04 03:10:00|13360.5|13350.5|13358.5|13348.5|13361.5|13351.5|13355.5|13345.5|277
1651634100000|2022-05-04 03:15:00|13359.5|13349.5|13364.5|13354.5|13368.5|13358.5|13359.5|13349.5|337
1651634400000|2022-05-04 03:20:00|13365.5|13355.5|13368.5|13358.5|13371.5|13361.5|13365.5|13355.5|246
1651634700000|2022-05-04 03:25:00|13369.5|13359.5|13360.5|13350.5|13375.5|13365.5|13360.5|13350.5|541
1651635000000|2022-05-04 03:30:00|13359.5|13349.5|13358.5|13348.5|13364.5|13354.5|13356.5|13346.5|223
1651635300000|2022-05-04 03:35:00|13357.5|13347.5|13357.5|13347.5|13358.5|13348.5|13352.5|13342.5|690
1651635600000|2022-05-04 03:40:00|13356.5|13346.5|13355.5|13345.5|13357.5|13347.5|13352.5|13342.5|189
1651635900000|2022-05-04 03:45:00|13354.5|13344.5|13353.5|13343.5|13357.5|13347.5|13352.5|13342.5|118
1651636200000|2022-05-04 03:50:00|13354.5|13344.5|13350.5|13340.5|13355.5|13345.5|13347.5|13337.5|209
1651636500000|2022-05-04 03:55:00|13349.5|13339.5|13350.5|13340.5|13353.5|13343.5|13347.5|13337.5|243
1651636800000|2022-05-04 04:00:00|13349.5|13339.5|13347.5|13337.5|13355.5|13345.5|13347.5|13337.5|252
1651637100000|2022-05-04 04:05:00|13348.5|13338.5|13349.5|13339.5|13350.5|13340.5|13345.5|13335.5|115
1651637400000|2022-05-04 04:10:00|13348.5|13338.5|13350.5|13340.5|13350.5|13340.5|13345.5|13335.5|72
1651637700000|2022-05-04 04:15:00|13351.5|13341.5|13353.5|13343.5|13353.5|13343.5|13348.5|13338.5|51
1651638000000|2022-05-04 04:20:00|13350.5|13340.5|13353.5|13343.5|13353.5|13343.5|13350.5|13340.5|63
1651638300000|2022-05-04 04:25:00|13352.5|13342.5|13351.5|13341.5|13352.5|13342.5|13349.5|13339.5|84
1651638600000|2022-05-04 04:30:00|13350.5|13340.5|13350.5|13340.5|13352.5|13342.5|13348.5|13338.5|174
1651638900000|2022-05-04 04:35:00|13349.5|13339.5|13350.5|13340.5|13350.5|13340.5|13347.5|13337.5|117
1651639200000|2022-05-04 04:40:00|13349.5|13339.5|13347.5|13337.5|13350.5|13340.5|13347.5|13337.5|187
1651639500000|2022-05-04 04:45:00|13346.5|13336.5|13347.5|13337.5|13348.5|13338.5|13346.5|13336.5|44
1651639800000|2022-05-04 04:50:00|13346.5|13336.5|13345.5|13335.5|13346.5|13336.5|13344.5|13334.5|88
1651640100000|2022-05-04 04:55:00|13344.5|13334.5|13343.5|13333.5|13347.5|13337.5|13343.5|13333.5|142
1651640400000|2022-05-04 05:00:00|13344.5|13334.5|13342.5|13332.5|13349.5|13339.5|13330.5|13320.5|1646
1651640700000|2022-05-04 05:05:00|13343.5|13333.5|13349.5|13339.5|13350.5|13340.5|13335.5|13325.5|781
1651641000000|2022-05-04 05:10:00|13348.5|13338.5|13345.5|13335.5|13351.5|13341.5|13345.5|13335.5|559
1651641300000|2022-05-04 05:15:00|13344.5|13334.5|13339.5|13329.5|13344.5|13334.5|13333.5|13323.5|339
1651641600000|2022-05-04 05:20:00|13338.5|13328.5|13337.5|13327.5|13339.5|13329.5|13334.5|13324.5|492
1651641900000|2022-05-04 05:25:00|13338.5|13328.5|13338.5|13328.5|13341.5|13331.5|13334.5|13324.5|366
1651642200000|2022-05-04 05:30:00|13339.5|13329.5|13335.5|13325.5|13343.5|13333.5|13334.5|13324.5|458
1651642500000|2022-05-04 05:35:00|13336.5|13326.5|13332.5|13322.5|13339.5|13329.5|13332.5|13322.5|216
1651642800000|2022-05-04 05:40:00|13333.5|13323.5|13335.5|13325.5|13337.5|13327.5|13327.5|13317.5|371
1651643100000|2022-05-04 05:45:00|13334.5|13324.5|13335.5|13325.5|13340.5|13330.5|13332.5|13322.5|225
1651643400000|2022-05-04 05:50:00|13334.5|13324.5|13335.5|13325.5|13336.5|13326.5|13331.5|13321.5|180
1651643700000|2022-05-04 05:55:00|13334.5|13324.5|13344.5|13334.5|13344.5|13334.5|13332.5|13322.5|286
1651644000000|2022-05-04 06:00:00|13343.5|13333.5|13336.5|13326.5|13343.5|13333.5|13333.5|13323.5|338
1651644300000|2022-05-04 06:05:00|13335.5|13325.5|13347.5|13337.5|13347.5|13337.5|13333.5|13323.5|209
1651644600000|2022-05-04 06:10:00|13346.5|13336.5|13350.5|13340.5|13350.5|13340.5|13342.5|13332.5|240
1651644900000|2022-05-04 06:15:00|13349.5|13339.5|13356.5|13346.5|13357.5|13347.5|13346.5|13336.5|556
1651645200000|2022-05-04 06:20:00|13355.5|13345.5|13355.5|13345.5|13358.5|13348.5|13350.5|13340.5|281
1651645500000|2022-05-04 06:25:00|13353.5|13343.5|13349.5|13339.5|13353.5|13343.5|13346.5|13336.5|409
1651645800000|2022-05-04 06:30:00|13350.5|13340.5|13350.5|13340.5|13354.5|13344.5|13349.5|13339.5|351
1651646100000|2022-05-04 06:35:00|13349.5|13339.5|13348.5|13338.5|13349.5|13339.5|13345.5|13335.5|221
1651646400000|2022-05-04 06:40:00|13347.5|13337.5|13351.5|13341.5|13351.5|13341.5|13343.5|13333.5|200
1651646700000|2022-05-04 06:45:00|13352.5|13342.5|13350.5|13340.5|13353.5|13343.5|13348.5|13338.5|136
1651647000000|2022-05-04 06:50:00|13349.5|13339.5|13348.5|13338.5|13350.5|13340.5|13347.5|13337.5|210
1651647300000|2022-05-04 06:55:00|13349.5|13339.5|13348.5|13338.5|13349.5|13339.5|13344.5|13334.5|325
1651647600000|2022-05-04 07:00:00|13349.5|13337.5|13351.5|13339.5|13352.5|13340.5|13343.5|13332.5|447
1651647900000|2022-05-04 07:05:00|13350.5|13338.5|13351.5|13339.5|13354.5|13342.5|13349.5|13337.5|270
1651648200000|2022-05-04 07:10:00|13350.5|13340.5|13344.5|13332.5|13353.5|13341.5|13340.5|13329.5|366
1651648500000|2022-05-04 07:15:00|13343.5|13333.5|13346.5|13334.5|13347.5|13335.5|13337.5|13326.5|407
1651648800000|2022-05-04 07:20:00|13347.5|13335.5|13338.5|13326.5|13348.5|13337.5|13336.5|13324.5|222
1651649100000|2022-05-04 07:25:00|13337.5|13325.5|13336.5|13324.5|13338.5|13326.5|13328.5|13316.5|357
1651649400000|2022-05-04 07:30:00|13335.5|13325.5|13338.5|13326.5|13340.5|13328.5|13333.5|13321.5|221
1651649700000|2022-05-04 07:35:00|13337.5|13327.5|13340.5|13329.5|13340.5|13329.5|13334.5|13323.5|272
1651650000000|2022-05-04 07:40:00|13341.5|13328.5|13336.5|13325.5|13341.5|13330.5|13333.5|13322.5|114
1651650300000|2022-05-04 07:45:00|13337.5|13326.5|13340.5|13329.5|13341.5|13329.5|13337.5|13326.5|147
1651650600000|2022-05-04 07:50:00|13341.5|13330.5|13346.5|13334.5|13348.5|13336.5|13341.5|13330.5|358
1651650900000|2022-05-04 07:55:00|13345.5|13335.5|13350.5|13339.5|13350.5|13339.5|13344.5|13332.5|233
1651651200000|2022-05-04 08:00:00|13351.5|13338.5|13332.5|13321.5|13351.5|13339.5|13332.5|13320.5|776
1651651500000|2022-05-04 08:05:00|13333.5|13320.5|13345.5|13333.5|13346.5|13335.5|13324.5|13313.5|676
1651651800000|2022-05-04 08:10:00|13344.5|13334.5|13341.5|13329.5|13345.5|13334.5|13336.5|13324.5|346
1651652100000|2022-05-04 08:15:00|13342.5|13330.5|13341.5|13330.5|13345.5|13334.5|13336.5|13325.5|280
1651652400000|2022-05-04 08:20:00|13342.5|13329.5|13343.5|13331.5|13344.5|13332.5|13339.5|13327.5|165
1651652700000|2022-05-04 08:25:00|13344.5|13332.5|13345.5|13333.5|13345.5|13333.5|13340.5|13328.5|262
1651653000000|2022-05-04 08:30:00|13354.8|13330.8|13349.1|13325.1|13355.4|13331.4|13344.5|13320.5|0
1651653300000|2022-05-04 08:35:00|13348.6|13324.6|13349.4|13325.4|13350.8|13326.8|13345.4|13321.4|281
1651653600000|2022-05-04 08:40:00|13349.7|13325.7|13350|13326|13350.8|13326.8|13345.7|13321.7|0
1651653900000|2022-05-04 08:45:00|13349.4|13325.4|13352.6|13328.6|13355.2|13331.2|13347.1|13323.1|0
1651654200000|2022-05-04 08:50:00|13352.8|13328.8|13351.7|13327.7|13354.8|13330.8|13349.1|13325.1|0
1651654500000|2022-05-04 08:55:00|13352|13328|13351.1|13327.1|13355.4|13331.4|13349.7|13325.7|0
1651654800000|2022-05-04 09:00:00|13350.6|13326.6|13330.5|13319.5|13350.8|13338.5|13329.5|13317.5|644
1651655100000|2022-05-04 09:05:00|13331.5|13318.5|13324.5|13313.5|13334.5|13323.5|13322.5|13311.5|403
1651655400000|2022-05-04 09:10:00|13325.5|13312.5|13325.5|13314.5|13330.5|13318.5|13322.5|13310.5|375
1651655700000|2022-05-04 09:15:00|13323.5|13312.5|13330.5|13318.5|13335.5|13324.5|13323.5|13312.5|672
1651656000000|2022-05-04 09:20:00|13329.5|13319.5|13334.5|13322.5|13334.5|13323.5|13324.5|13313.5|293
1651656300000|2022-05-04 09:25:00|13333.5|13323.5|13337.5|13326.5|13337.5|13326.5|13333.5|13321.5|60
1651656600000|2022-05-04 09:30:00|13338.5|13327.5|13341.5|13330.5|13341.5|13330.5|13336.5|13325.5|98
1651656900000|2022-05-04 09:35:00|13340.5|13329.5|13341.5|13329.5|13344.5|13333.5|13339.5|13328.5|684
1651657200000|2022-05-04 09:40:00|13340.5|13328.5|13333.5|13322.5|13345.5|13333.5|13333.5|13322.5|236
1651657500000|2022-05-04 09:45:00|13334.5|13323.5|13333.5|13321.5|13334.5|13323.5|13329.5|13318.5|217
1651657800000|2022-05-04 09:50:00|13332.5|13322.5|13338.5|13327.5|13338.5|13327.5|13331.5|13320.5|208
1651658100000|2022-05-04 09:55:00|13339.5|13328.5|13333.5|13322.5|13339.5|13328.5|13332.5|13321.5|97
1651658400000|2022-05-04 10:00:00|13335.5|13324.5|13334.5|13323.5|13338.5|13326.5|13330.5|13319.5|348
1651658700000|2022-05-04 10:05:00|13333.5|13322.5|13335.5|13324.5|13336.5|13325.5|13331.5|13320.5|168
1651659000000|2022-05-04 10:10:00|13334.5|13323.5|13331.5|13320.5|13335.5|13323.5|13330.5|13319.5|94
1651659300000|2022-05-04 10:15:00|13332.5|13319.5|13332.5|13321.5|13335.5|13323.5|13331.5|13319.5|113
1651659600000|2022-05-04 10:20:00|13333.5|13322.5|13326.5|13315.5|13333.5|13322.5|13324.5|13313.5|150
1651659900000|2022-05-04 10:25:00|13327.5|13314.5|13322.5|13311.5|13327.5|13316.5|13322.5|13311.5|207
1651660200000|2022-05-04 10:30:00|13323.5|13312.5|13328.5|13317.5|13330.5|13319.5|13323.5|13312.5|93
1651660500000|2022-05-04 10:35:00|13329.5|13318.5|13327.5|13316.5|13330.5|13319.5|13323.5|13312.5|158
1651660800000|2022-05-04 10:40:00|13328.5|13317.5|13328.5|13317.5|13331.5|13319.5|13326.5|13315.5|74
1651661100000|2022-05-04 10:45:00|13329.5|13318.5|13331.5|13319.5|13332.5|13320.5|13328.5|13316.5|36
1651661400000|2022-05-04 10:50:00|13330.5|13318.5|13330.5|13318.5|13330.5|13319.5|13327.5|13316.5|28
1651661700000|2022-05-04 10:55:00|13329.5|13319.5|13331.5|13320.5|13333.5|13322.5|13328.5|13317.5|64
1651662000000|2022-05-04 11:00:00|13330.5|13319.5|13327.5|13316.5|13333.5|13322.5|13327.5|13316.5|21
1651662300000|2022-05-04 11:05:00|13326.5|13315.5|13327.5|13316.5|13329.5|13318.5|13325.5|13314.5|37
1651662600000|2022-05-04 11:10:00|13326.5|13315.5|13327.5|13316.5|13328.5|13317.5|13325.5|13314.5|27
1651662900000|2022-05-04 11:15:00|13328.5|13317.5|13330.5|13319.5|13331.5|13319.5|13328.5|13316.5|10
1651663200000|2022-05-04 11:20:00|13331.5|13318.5|13332.5|13321.5|13332.5|13321.5|13330.5|13318.5|61
1651663500000|2022-05-04 11:25:00|13333.5|13322.5|13332.5|13321.5|13333.5|13322.5|13331.5|13320.5|56
1651663800000|2022-05-04 11:30:00|13333.5|13322.5|13332.5|13321.5|13334.5|13323.5|13332.5|13321.5|81
1651664100000|2022-05-04 11:35:00|13331.5|13320.5|13331.5|13320.5|13332.5|13320.5|13329.5|13318.5|51
1651664400000|2022-05-04 11:40:00|13330.5|13319.5|13329.5|13318.5|13331.5|13320.5|13327.5|13316.5|111
1651664700000|2022-05-04 11:45:00|13328.5|13317.5|13329.5|13317.5|13329.5|13318.5|13325.5|13314.5|93
1651665000000|2022-05-04 11:50:00|13330.5|13318.5|13324.5|13313.5|13330.5|13318.5|13324.5|13313.5|124
1651665300000|2022-05-04 11:55:00|13326.5|13314.5|13324.5|13313.5|13326.5|13314.5|13324.5|13312.5|111
1651665600000|2022-05-04 12:00:00|13325.5|13312.5|13324.5|13313.5|13325.5|13314.5|13322.5|13311.5|128
1651665900000|2022-05-04 12:05:00|13323.5|13312.5|13323.5|13312.5|13324.5|13313.5|13322.5|13311.5|74
1651666200000|2022-05-04 12:10:00|13324.5|13313.5|13322.5|13311.5|13325.5|13314.5|13320.5|13309.5|223
1651666500000|2022-05-04 12:15:00|13323.5|13312.5|13326.5|13315.5|13327.5|13315.5|13321.5|13310.5|123
1651666800000|2022-05-04 12:20:00|13327.5|13316.5|13325.5|13314.5|13327.5|13316.5|13324.5|13313.5|102
1651667100000|2022-05-04 12:25:00|13326.5|13313.5|13330.5|13319.5|13330.5|13319.5|13322.5|13311.5|168
1651667400000|2022-05-04 12:30:00|13331.5|13320.5|13328.5|13317.5|13332.5|13321.5|13327.5|13316.5|123
1651667700000|2022-05-04 12:35:00|13329.5|13318.5|13333.5|13321.5|13336.5|13325.5|13328.5|13317.5|137
1651668000000|2022-05-04 12:40:00|13332.5|13322.5|13335.5|13324.5|13335.5|13324.5|13329.5|13318.5|133
1651668300000|2022-05-04 12:45:00|13334.5|13323.5|13331.5|13320.5|13337.5|13326.5|13330.5|13319.5|109
1651668600000|2022-05-04 12:50:00|13332.5|13321.5|13330.5|13318.5|13333.5|13321.5|13327.5|13316.5|79
1651668900000|2022-05-04 12:55:00|13329.5|13317.5|13324.5|13313.5|13330.5|13319.5|13324.5|13313.5|67
1651669200000|2022-05-04 13:00:00|13325.5|13314.5|13332.5|13320.5|13332.5|13321.5|13325.5|13314.5|123
1651669500000|2022-05-04 13:05:00|13331.5|13321.5|13331.5|13319.5|13334.5|13323.5|13330.5|13318.5|135
1651669800000|2022-05-04 13:10:00|13330.5|13320.5|13329.5|13318.5|13330.5|13320.5|13326.5|13315.5|60
1651670100000|2022-05-04 13:15:00|13330.5|13319.5|13329.5|13318.5|13335.5|13324.5|13329.5|13318.5|112
1651670400000|2022-05-04 13:20:00|13330.5|13319.5|13333.5|13322.5|13333.5|13322.5|13330.5|13319.5|56
1651670700000|2022-05-04 13:25:00|13334.5|13323.5|13327.5|13316.5|13337.5|13326.5|13326.5|13315.5|172
1651671000000|2022-05-04 13:30:00|13326.5|13315.5|13310.5|13299.5|13332.5|13321.5|13309.5|13297.5|1256
1651671300000|2022-05-04 13:35:00|13311.5|13300.5|13318.5|13307.5|13326.5|13315.5|13308.5|13297.5|858
1651671600000|2022-05-04 13:40:00|13317.5|13306.5|13329.5|13317.5|13332.5|13320.5|13316.5|13305.5|468
1651671900000|2022-05-04 13:45:00|13330.5|13318.5|13326.5|13315.5|13331.5|13320.5|13320.5|13309.5|208
1651672200000|2022-05-04 13:50:00|13325.5|13314.5|13322.5|13311.5|13327.5|13315.5|13318.5|13307.5|212
1651672500000|2022-05-04 13:55:00|13321.5|13310.5|13317.5|13306.5|13326.5|13315.5|13317.5|13306.5|199
1651672800000|2022-05-04 14:00:00|13316.5|13305.5|13311.5|13300.5|13320.5|13309.5|13309.5|13298.5|348
1651673100000|2022-05-04 14:05:00|13310.5|13299.5|13309.5|13298.5|13312.5|13300.5|13306.5|13295.5|386
1651673400000|2022-05-04 14:10:00|13308.5|13297.5|13309.5|13298.5|13316.5|13305.5|13306.5|13295.5|298
1651673700000|2022-05-04 14:15:00|13308.5|13297.5|13301.5|13290.5|13308.5|13297.5|13299.5|13288.5|422
1651674000000|2022-05-04 14:20:00|13302.5|13291.5|13315.5|13304.5|13319.5|13308.5|13301.5|13290.5|520
1651674300000|2022-05-04 14:25:00|13313.5|13303.5|13313.5|13302.5|13320.5|13309.5|13311.5|13300.5|694
1651674600000|2022-05-04 14:30:00|13312.5|13301.5|13302.5|13291.5|13313.5|13302.5|13300.5|13289.5|449
1651674900000|2022-05-04 14:35:00|13303.5|13292.5|13306.5|13295.5|13310.5|13299.5|13303.5|13292.5|280
1651675200000|2022-05-04 14:40:00|13304.5|13293.5|13308.5|13297.5|13309.5|13298.5|13304.5|13292.5|323
1651675500000|2022-05-04 14:45:00|13309.5|13298.5|13314.5|13302.5|13318.5|13306.5|13309.5|13298.5|227
1651675800000|2022-05-04 14:50:00|13315.5|13303.5|13314.5|13303.5|13318.5|13307.5|13311.5|13300.5|141
1651676100000|2022-05-04 14:55:00|13313.5|13302.5|13318.5|13307.5|13319.5|13308.5|13312.5|13301.5|271
1651676400000|2022-05-04 15:00:00|13317.5|13306.5|13310.5|13298.5|13320.5|13309.5|13308.5|13297.5|271
1651676700000|2022-05-04 15:05:00|13309.5|13299.5|13311.5|13300.5|13312.5|13300.5|13306.5|13295.5|235
1651677000000|2022-05-04 15:10:00|13312.5|13301.5|13300.5|13289.5|13312.5|13301.5|13300.5|13289.5|204
1651677300000|2022-05-04 15:15:00|13301.5|13290.5|13304.5|13293.5|13305.5|13294.5|13300.5|13289.5|180
1651677600000|2022-05-04 15:20:00|13305.5|13294.5|13305.5|13294.5|13307.5|13296.5|13303.5|13292.5|172
1651677900000|2022-05-04 15:25:00|13306.5|13295.5|13301.5|13289.5|13306.5|13295.5|13297.5|13286.5|218
1651678200000|2022-05-04 15:30:00|13300.5|13290.5|13295.5|13284.5|13301.5|13290.5|13293.5|13282.5|187
1651678500000|2022-05-04 15:35:00|13296.5|13285.5|13300.5|13289.5|13301.5|13290.5|13294.5|13283.5|102
1651678800000|2022-05-04 15:40:00|13299.5|13288.5|13298.5|13287.5|13301.5|13290.5|13296.5|13285.5|104
1651679100000|2022-05-04 15:45:00|13299.5|13288.5|13307.5|13295.5|13307.5|13295.5|13298.5|13286.5|136
1651679400000|2022-05-04 15:50:00|13306.5|13294.5|13313.5|13302.5|13314.5|13303.5|13304.5|13293.5|184
1651679700000|2022-05-04 15:55:00|13314.5|13301.5|13312.5|13300.5|13314.5|13303.5|13309.5|13298.5|89
1651680000000|2022-05-04 16:00:00|13311.5|13301.5|13312.5|13300.5|13314.5|13303.5|13309.5|13297.5|92
1651680300000|2022-05-04 16:05:00|13311.5|13299.5|13317.5|13306.5|13318.5|13307.5|13310.5|13299.5|131
1651680600000|2022-05-04 16:10:00|13316.5|13305.5|13318.5|13307.5|13318.5|13307.5|13311.5|13300.5|126
1651680900000|2022-05-04 16:15:00|13319.5|13308.5|13320.5|13309.5|13322.5|13310.5|13313.5|13302.5|156
1651681200000|2022-05-04 16:20:00|13321.5|13310.5|13329.5|13318.5|13334.5|13322.5|13321.5|13309.5|215
1651681500000|2022-05-04 16:25:00|13328.5|13317.5|13344.5|13333.5|13345.5|13333.5|13328.5|13317.5|392
1651681800000|2022-05-04 16:30:00|13343.5|13332.5|13338.5|13327.5|13347.5|13335.5|13338.5|13326.5|287
1651682100000|2022-05-04 16:35:00|13339.5|13328.5|13342.5|13331.5|13343.5|13332.5|13337.5|13326.5|112
1651682400000|2022-05-04 16:40:00|13343.5|13332.5|13346.5|13334.5|13346.5|13334.5|13338.5|13327.5|136
1651682700000|2022-05-04 16:45:00|13345.5|13335.5|13343.5|13332.5|13346.5|13335.5|13339.5|13328.5|158
1651683000000|2022-05-04 16:50:00|13342.5|13331.5|13349.5|13338.5|13349.5|13338.5|13340.5|13329.5|86
1651683300000|2022-05-04 16:55:00|13350.5|13339.5|13353.5|13342.5|13354.5|13343.5|13346.5|13335.5|181
1651683600000|2022-05-04 17:00:00|13354.5|13343.5|13353.5|13342.5|13358.5|13347.5|13352.5|13341.5|169
1651683900000|2022-05-04 17:05:00|13354.5|13343.5|13345.5|13334.5|13354.5|13343.5|13343.5|13331.5|181
1651684200000|2022-05-04 17:10:00|13346.5|13333.5|13336.5|13325.5|13346.5|13333.5|13336.5|13324.5|262
1651684500000|2022-05-04 17:15:00|13337.5|13326.5|13341.5|13330.5|13341.5|13330.5|13336.5|13325.5|151
1651684800000|2022-05-04 17:20:00|13340.5|13329.5|13346.5|13334.5|13346.5|13335.5|13338.5|13327.5|99
1651685100000|2022-05-04 17:25:00|13347.5|13335.5|13342.5|13330.5|13347.5|13336.5|13339.5|13328.5|69
1651685400000|2022-05-04 17:30:00|13341.5|13331.5|13346.5|13334.5|13346.5|13335.5|13337.5|13325.5|92
1651685700000|2022-05-04 17:35:00|13347.5|13335.5|13338.5|13326.5|13347.5|13336.5|13335.5|13324.5|250
1651686000000|2022-05-04 17:40:00|13337.5|13327.5|13343.5|13332.5|13344.5|13333.5|13337.5|13326.5|150
1651686300000|2022-05-04 17:45:00|13344.5|13333.5|13334.5|13323.5|13344.5|13333.5|13333.5|13321.5|162
1651686600000|2022-05-04 17:50:00|13333.5|13322.5|13336.5|13325.5|13338.5|13327.5|13332.5|13320.5|189
1651686900000|2022-05-04 17:55:00|13335.5|13324.5|13338.5|13325.5|13346.5|13335.5|13331.5|13320.5|252
1651687200000|2022-05-04 18:00:00|13339.5|13326.5|13349.5|13337.5|13372.5|13360.5|13332.5|13320.5|1099
1651687500000|2022-05-04 18:05:00|13350.5|13338.5|13339.5|13325.5|13359.5|13347.5|13321.5|13309.5|533
1651687800000|2022-05-04 18:10:00|13337.5|13327.5|13338.5|13326.5|13344.5|13333.5|13329.5|13317.5|365
1651688100000|2022-05-04 18:15:00|13336.5|13325.5|13329.5|13317.5|13339.5|13328.5|13323.5|13312.5|294
1651688400000|2022-05-04 18:20:00|13328.5|13318.5|13328.5|13317.5|13333.5|13322.5|13314.5|13303.5|441
1651688700000|2022-05-04 18:25:00|13329.5|13318.5|13348.5|13336.5|13354.5|13342.5|13326.5|13315.5|316
1651689000000|2022-05-04 18:30:00|13347.5|13335.5|13295.5|13284.5|13354.5|13342.5|13293.5|13282.5|1129
1651689300000|2022-05-04 18:35:00|13296.5|13283.5|13325.5|13313.5|13331.5|13320.5|13291.5|13279.5|789
1651689600000|2022-05-04 18:40:00|13324.5|13312.5|13362.5|13352.5|13369.5|13358.5|13320.5|13309.5|988
1651689900000|2022-05-04 18:45:00|13361.5|13351.5|13385|13375|13399.5|13389.5|13361|13351|1184
1651690200000|2022-05-04 18:50:00|13385.5|13375.5|13412.5|13402.5|13415|13405|13385|13375|774
1651690500000|2022-05-04 18:55:00|13412|13402|13408.5|13398.5|13417|13407|13405|13395|1271
1651690800000|2022-05-04 19:00:00|13409.5|13399.5|13402.5|13392.5|13420|13410|13389|13379|786
1651691100000|2022-05-04 19:05:00|13403|13393|13419|13409|13427|13417|13402|13392|1033
1651691400000|2022-05-04 19:10:00|13420|13410|13428.5|13418.5|13436|13426|13420|13410|589
1651691700000|2022-05-04 19:15:00|13428|13418|13430|13420|13443|13433|13426|13416|391
1651692000000|2022-05-04 19:20:00|13429.5|13419.5|13437.5|13427.5|13441.5|13431.5|13429|13419|644
1651692300000|2022-05-04 19:25:00|13437|13427|13440|13430|13445|13435|13433.5|13423.5|585
1651692600000|2022-05-04 19:30:00|13440.5|13430.5|13462.5|13452.5|13466|13456|13440.5|13430.5|804
1651692900000|2022-05-04 19:35:00|13462|13452|13454.5|13444.5|13464|13454|13451|13441|730
1651693200000|2022-05-04 19:40:00|13454|13444|13454|13444|13456|13446|13445|13435|955
1651693500000|2022-05-04 19:45:00|13453.5|13443.5|13459|13449|13459|13449|13443.5|13433.5|638
1651693800000|2022-05-04 19:50:00|13460|13450|13450.5|13440.5|13464|13454|13448|13438|624
1651694100000|2022-05-04 19:55:00|13450|13440|13452|13442|13452|13442|13444|13434|810
1651694400000|2022-05-04 20:00:00|13451.5|13441.5|13454.5|13444.5|13460|13450|13443.5|13433.5|357
1651694700000|2022-05-04 20:05:00|13454|13444|13458.5|13448.5|13460.5|13450.5|13454|13444|80
1651695000000|2022-05-04 20:10:00|13459|13449|13457.5|13447.5|13461|13451|13456|13446|70
1651695300000|2022-05-04 20:15:00|13457|13447|13453.5|13443.5|13457|13447|13450|13440|164
1651695600000|2022-05-04 20:20:00|13453|13443|13457|13447|13459.5|13449.5|13452|13442|105
1651695900000|2022-05-04 20:25:00|13456.5|13446.5|13453.5|13443.5|13457|13447|13452|13442|56
1651696200000|2022-05-04 20:30:00|13453|13443|13458.5|13448.5|13458.5|13448.5|13453|13443|107
1651696500000|2022-05-04 20:35:00|13458|13448|13458.5|13448.5|13458.5|13448.5|13456|13446|57
1651696800000|2022-05-04 20:40:00|13458|13448|13463.5|13453.5|13463.5|13453.5|13458|13448|149
1651697100000|2022-05-04 20:45:00|13464|13454|13460|13450|13468|13458|13460|13450|252
1651697400000|2022-05-04 20:50:00|13459.5|13449.5|13465|13455|13465.5|13455.5|13455|13445|195
1651697700000|2022-05-04 20:55:00|13465.5|13455.5|13454.5|13444.5|13466|13456|13449.5|13439.5|207
1651698000000|2022-05-04 21:00:00|13455|13445|13455|13445|13456|13446|13452.5|13442.5|30
1651698300000|2022-05-04 21:05:00|13455.5|13445.5|13456.5|13446.5|13457.5|13447.5|13455.5|13445.5|27
1651698600000|2022-05-04 21:10:00|13456|13446|13457.5|13447.5|13457.5|13447.5|13456|13446|2
1651698900000|2022-05-04 21:15:00|13463.9|13439.9|13468.1|13444.1|13468.3|13444.3|13463.9|13439.9|0
1651699200000|2022-05-04 21:20:00|13468.2|13444.2|13467.3|13443.3|13468.5|13444.5|13466.9|13442.9|0
1651699500000|2022-05-04 21:25:00|13467.2|13443.2|13469.1|13445.1|13469.4|13445.4|13466.4|13442.4|0
1651699800000|2022-05-04 21:30:00|13469.4|13445.4|13469.9|13445.9|13470.4|13446.4|13469.4|13445.4|0
1651700100000|2022-05-04 21:35:00|13470.3|13446.3|13470.4|13446.4|13470.4|13446.4|13469.9|13445.9|0
1651700400000|2022-05-04 21:40:00|13470.3|13446.3|13468.3|13444.3|13470.3|13446.3|13468.3|13444.3|0
1651700700000|2022-05-04 21:45:00|13468.4|13444.4|13469.6|13445.6|13470.2|13446.2|13468.4|13444.4|0
1651701000000|2022-05-04 21:50:00|13469.8|13445.8|13469.3|13445.3|13470.1|13446.1|13469.3|13445.3|0
1651701300000|2022-05-04 21:55:00|13469.2|13445.2|13468.9|13444.9|13469.4|13445.4|13468.3|13444.3|0
1651701600000|2022-05-04 22:00:00|13471.1|13447.1|13473.2|13449.2|13474.5|13450.5|13466.6|13442.6|0
1651701900000|2022-05-04 22:05:00|13472.9|13448.9|13472.9|13448.9|13474.2|13450.2|13470.7|13446.7|0
1651702200000|2022-05-04 22:10:00|13472.3|13448.3|13478|13454|13479.9|13455.9|13471|13447|0
1651702500000|2022-05-04 22:15:00|13477.5|13453.5|13483.2|13459.2|13483.2|13459.2|13477.4|13453.4|0
1651702800000|2022-05-04 22:20:00|13483.7|13459.7|13483.7|13459.7|13487.5|13463.5|13482.8|13458.8|0
1651703100000|2022-05-04 22:25:00|13483.1|13459.1|13481.9|13457.9|13484.5|13460.5|13481|13457|0
1651703400000|2022-05-04 22:30:00|13482.5|13458.5|13475|13451|13482.6|13458.6|13473.8|13449.8|0
1651703700000|2022-05-04 22:35:00|13474.5|13450.5|13468.6|13444.6|13474.5|13450.5|13466.7|13442.7|0
1651704000000|2022-05-04 22:40:00|13468.1|13444.1|13462.9|13438.9|13468.1|13444.1|13461.7|13437.7|0
1651704300000|2022-05-04 22:45:00|13463.5|13439.5|13463.5|13439.5|13465.4|13441.4|13462.8|13438.8|0
1651704600000|2022-05-04 22:50:00|13464|13440|13466|13442|13466.6|13442.6|13464|13440|0
1651704900000|2022-05-04 22:55:00|13466.3|13442.3|13464.6|13440.6|13467.9|13443.9|13464|13440|0
1651705200000|2022-05-04 23:00:00|13465.2|13441.2|13467.8|13443.8|13468.7|13444.7|13464.6|13440.6|0
1651705500000|2022-05-04 23:05:00|13468.3|13444.3|13468.5|13444.5|13469.7|13445.7|13466.6|13442.6|0
1651705800000|2022-05-04 23:10:00|13468.8|13444.8|13469.1|13445.1|13471.6|13447.6|13468.5|13444.5|0
1651706100000|2022-05-04 23:15:00|13468.5|13444.5|13467.9|13443.9|13470|13446|13467.2|13443.2|0
1651706400000|2022-05-04 23:20:00|13468.4|13444.4|13465.8|13441.8|13468.5|13444.5|13464.6|13440.6|0
1651706700000|2022-05-04 23:25:00|13465.5|13441.5|13465.2|13441.2|13466.5|13442.5|13464.6|13440.6|0
1651707000000|2022-05-04 23:30:00|13465.5|13441.5|13463.9|13439.9|13466.4|13442.4|13463.2|13439.2|0
1651707300000|2022-05-04 23:35:00|13464.4|13440.4|13461.3|13437.3|13467|13443|13460.7|13436.7|0
1651707600000|2022-05-04 23:40:00|13460.8|13436.8|13463.9|13439.9|13464.5|13440.5|13460.7|13436.7|0
1651707900000|2022-05-04 23:45:00|13463.6|13439.6|13463.2|13439.2|13464.5|13440.5|13462.6|13438.6|0
1651708200000|2022-05-04 23:50:00|13463.5|13439.5|13467.4|13443.4|13468|13444|13463.5|13439.5|0
1651708500000|2022-05-04 23:55:00|13467.1|13443.1|13468.7|13444.7|13469.3|13445.3|13466.7|13442.7|0
1651708800000|2022-05-05 00:00:00|13469.2|13445.2|13469.3|13445.3|13471.8|13447.8|13468|13444|0
1651709100000|2022-05-05 00:05:00|13469.9|13445.9|13468.1|13444.1|13470.2|13446.2|13465.6|13441.6|0
1651709400000|2022-05-05 00:10:00|13467.8|13443.8|13467.5|13443.5|13470|13446|13465.3|13441.3|0
1651709700000|2022-05-05 00:15:00|13467.2|13443.2|13469.5|13445.5|13469.5|13445.5|13465.8|13441.8|0
1651710000000|2022-05-05 00:20:00|13468.9|13444.9|13478|13454|13482.8|13458.8|13467.5|13443.5|0
1651710300000|2022-05-05 00:25:00|13478.5|13454.5|13472.4|13448.4|13481|13457|13472.1|13448.1|0
1651710600000|2022-05-05 00:30:00|13472.7|13448.7|13479.1|13455.1|13481|13457|13472.1|13448.1|0
1651710900000|2022-05-05 00:35:00|13479.2|13455.2|13479.3|13455.3|13481.6|13457.6|13477.3|13453.3|0
1651711200000|2022-05-05 00:40:00|13479|13455|13476.3|13452.3|13480|13456|13475.7|13451.7|0
1651711500000|2022-05-05 00:45:00|13476.6|13452.6|13481|13457|13482.8|13458.8|13476|13452|0
1651711800000|2022-05-05 00:50:00|13480.5|13456.5|13478.8|13454.8|13481|13457|13477.7|13453.7|0
1651712100000|2022-05-05 00:55:00|13479.1|13455.1|13481.1|13457.1|13481.9|13457.9|13477.1|13453.1|0
1651712400000|2022-05-05 01:00:00|13444.5|13434.5|13446|13436|13471|13461|13440.5|13430.5|2546
1651712700000|2022-05-05 01:05:00|13445.5|13435.5|13429.5|13419.5|13446|13436|13413.5|13403.5|1900
1651713000000|2022-05-05 01:10:00|13429|13419|13434|13424|13436.5|13426.5|13424|13414|1342
1651713300000|2022-05-05 01:15:00|13433.5|13423.5|13420.5|13410.5|13433.5|13423.5|13381.5|13371.5|4307
1651713600000|2022-05-05 01:20:00|13419.5|13409.5|13437|13427|13447.5|13437.5|13415|13405|2254
1651713900000|2022-05-05 01:25:00|13437.5|13427.5|13497|13487|13502.5|13492.5|13402|13392|6609
1651714200000|2022-05-05 01:30:00|13488|13478|13461.5|13451.5|13522|13512|13422|13412|24375
1651714500000|2022-05-05 01:35:00|13463.5|13453.5|13424|13414|13470.5|13460.5|13421.5|13411.5|10493
1651714800000|2022-05-05 01:40:00|13425|13415|13409.5|13399.5|13431.5|13421.5|13403.5|13393.5|7469
1651715100000|2022-05-05 01:45:00|13410|13400|13400.5|13390.5|13427.5|13417.5|13385.5|13375.5|7581
1651715400000|2022-05-05 01:50:00|13397.5|13387.5|13376.5|13366.5|13411.5|13401.5|13375.5|13365.5|5952
1651715700000|2022-05-05 01:55:00|13377.5|13367.5|13399.5|13389.5|13409.5|13399.5|13376.5|13366.5|3779
1651716000000|2022-05-05 02:00:00|13398.5|13388.5|13428.5|13418.5|13428.5|13418.5|13387.5|13377.5|4410
1651716300000|2022-05-05 02:05:00|13426.5|13416.5|13441.5|13431.5|13446.5|13436.5|13415.5|13405.5|4644
1651716600000|2022-05-05 02:10:00|13440.5|13430.5|13443.5|13433.5|13448.5|13438.5|13428.5|13418.5|4015
1651716900000|2022-05-05 02:15:00|13444.5|13434.5|13444.5|13434.5|13459.5|13449.5|13442.5|13432.5|4056
1651717200000|2022-05-05 02:20:00|13443.5|13433.5|13432.5|13422.5|13447.5|13437.5|13423.5|13413.5|2822
1651717500000|2022-05-05 02:25:00|13431.5|13421.5|13429.5|13419.5|13452.5|13442.5|13427.5|13417.5|3385
1651717800000|2022-05-05 02:30:00|13428.5|13418.5|13414.5|13404.5|13428.5|13418.5|13402.5|13392.5|2830
1651718100000|2022-05-05 02:35:00|13412.5|13402.5|13417.5|13407.5|13431.5|13421.5|13402.5|13392.5|4528
1651718400000|2022-05-05 02:40:00|13418.5|13408.5|13438.5|13428.5|13443.5|13433.5|13412.5|13402.5|1826
1651718700000|2022-05-05 02:45:00|13436.5|13426.5|13475.5|13465.5|13475.5|13465.5|13431.5|13421.5|5819
1651719000000|2022-05-05 02:50:00|13477.5|13467.5|13472.5|13462.5|13494.5|13484.5|13465.5|13455.5|5943
1651719300000|2022-05-05 02:55:00|13471.5|13461.5|13448.5|13438.5|13475.5|13465.5|13443.5|13433.5|2108
1651719600000|2022-05-05 03:00:00|13449.5|13439.5|13471.5|13461.5|13481.5|13471.5|13441.5|13431.5|2590
1651719900000|2022-05-05 03:05:00|13472.5|13462.5|13505.5|13495.5|13507.5|13497.5|13471.5|13461.5|3507
1651720200000|2022-05-05 03:10:00|13504.5|13494.5|13495.5|13485.5|13517.5|13507.5|13490.5|13480.5|2339
1651720500000|2022-05-05 03:15:00|13496.5|13486.5|13514.5|13504.5|13515.5|13505.5|13491.5|13481.5|1746
1651720800000|2022-05-05 03:20:00|13517.5|13507.5|13502.5|13492.5|13517.5|13507.5|13490.5|13480.5|1892
1651721100000|2022-05-05 03:25:00|13503.5|13493.5|13519.5|13509.5|13521.5|13511.5|13499.5|13489.5|1972
1651721400000|2022-05-05 03:30:00|13520.5|13510.5|13502.5|13492.5|13520.5|13510.5|13498.5|13488.5|382
1651721700000|2022-05-05 03:35:00|13503.5|13493.5|13505.5|13495.5|13506.5|13496.5|13498.5|13488.5|363
1651722000000|2022-05-05 03:40:00|13506.5|13496.5|13503.5|13493.5|13506.5|13496.5|13502.5|13492.5|210
1651722300000|2022-05-05 03:45:00|13504.5|13494.5|13498.5|13488.5|13505.5|13495.5|13498.5|13488.5|221
1651722600000|2022-05-05 03:50:00|13499.5|13489.5|13498.5|13488.5|13501.5|13491.5|13496.5|13486.5|223
1651722900000|2022-05-05 03:55:00|13500.5|13490.5|13508.5|13498.5|13508.5|13498.5|13498.5|13488.5|384
1651723200000|2022-05-05 04:00:00|13509.5|13499.5|13501.5|13491.5|13512.5|13502.5|13500.5|13490.5|222
1651723500000|2022-05-05 04:05:00|13502.5|13492.5|13500.5|13490.5|13503.5|13493.5|13495.5|13485.5|223
1651723800000|2022-05-05 04:10:00|13499.5|13489.5|13496.5|13486.5|13499.5|13489.5|13494.5|13484.5|135
1651724100000|2022-05-05 04:15:00|13497.5|13487.5|13497.5|13487.5|13498.5|13488.5|13493.5|13483.5|264
1651724400000|2022-05-05 04:20:00|13495.5|13485.5|13496.5|13486.5|13498.5|13488.5|13495.5|13485.5|93
1651724700000|2022-05-05 04:25:00|13498.5|13488.5|13503.5|13493.5|13503.5|13493.5|13495.5|13485.5|136
1651725000000|2022-05-05 04:30:00|13501.5|13491.5|13503.5|13493.5|13503.5|13493.5|13499.5|13489.5|155
1651725300000|2022-05-05 04:35:00|13504.5|13494.5|13505.5|13495.5|13509.5|13499.5|13503.5|13493.5|218
1651725600000|2022-05-05 04:40:00|13506.5|13496.5|13509.5|13499.5|13510.5|13500.5|13504.5|13494.5|223
1651725900000|2022-05-05 04:45:00|13510.5|13500.5|13512.5|13502.5|13513.5|13503.5|13508.5|13498.5|247
1651726200000|2022-05-05 04:50:00|13511.5|13501.5|13510.5|13500.5|13513.5|13503.5|13509.5|13499.5|145
1651726500000|2022-05-05 04:55:00|13512.5|13502.5|13507.5|13497.5|13512.5|13502.5|13506.5|13496.5|186
1651726800000|2022-05-05 05:00:00|13509.5|13499.5|13476.5|13466.5|13527.5|13517.5|13465.5|13455.5|6943
1651727100000|2022-05-05 05:05:00|13475.5|13465.5|13434.5|13424.5|13477.5|13467.5|13433.5|13423.5|6147
1651727400000|2022-05-05 05:10:00|13432.5|13422.5|13473.5|13463.5|13477.5|13467.5|13428.5|13418.5|5390
1651727700000|2022-05-05 05:15:00|13472.5|13462.5|13467.5|13457.5|13480.5|13470.5|13463.5|13453.5|3056
1651728000000|2022-05-05 05:20:00|13469.5|13459.5|13454.5|13444.5|13473.5|13463.5|13454.5|13444.5|2508
1651728300000|2022-05-05 05:25:00|13455.5|13445.5|13477.5|13467.5|13487.5|13477.5|13449.5|13439.5|2631
1651728600000|2022-05-05 05:30:00|13479.5|13469.5|13457.5|13447.5|13489.5|13479.5|13452.5|13442.5|2920
1651728900000|2022-05-05 05:35:00|13458.5|13448.5|13478.5|13468.5|13483.5|13473.5|13456.5|13446.5|1587
1651729200000|2022-05-05 05:40:00|13477.5|13467.5|13483.5|13473.5|13494.5|13484.5|13477.5|13467.5|2325
1651729500000|2022-05-05 05:45:00|13481.5|13471.5|13466.5|13456.5|13482.5|13472.5|13457.5|13447.5|1886
1651729800000|2022-05-05 05:50:00|13467.5|13457.5|13472.5|13462.5|13476.5|13466.5|13460.5|13450.5|1406
1651730100000|2022-05-05 05:55:00|13471.5|13461.5|13456.5|13446.5|13473.5|13463.5|13455.5|13445.5|2401
1651730400000|2022-05-05 06:00:00|13457.5|13447.5|13445.5|13435.5|13459.5|13449.5|13435.5|13425.5|2907
1651730700000|2022-05-05 06:05:00|13447.5|13437.5|13447.5|13437.5|13457.5|13447.5|13431.5|13421.5|2275
1651731000000|2022-05-05 06:10:00|13446.5|13436.5|13440.5|13430.5|13456.5|13446.5|13440.5|13430.5|2222
1651731300000|2022-05-05 06:15:00|13441.5|13431.5|13449.5|13439.5|13459.5|13449.5|13438.5|13428.5|1819
1651731600000|2022-05-05 06:20:00|13448.5|13438.5|13442.5|13432.5|13454.5|13444.5|13441.5|13431.5|1695
1651731900000|2022-05-05 06:25:00|13443.5|13433.5|13439.5|13429.5|13448.5|13438.5|13437.5|13427.5|3353
1651732200000|2022-05-05 06:30:00|13437.5|13427.5|13417.5|13407.5|13447.5|13437.5|13416.5|13406.5|6281
1651732500000|2022-05-05 06:35:00|13416.5|13406.5|13410.5|13400.5|13433.5|13423.5|13410.5|13400.5|5569
1651732800000|2022-05-05 06:40:00|13409.5|13399.5|13422.5|13412.5|13432.5|13422.5|13409.5|13399.5|6415
1651733100000|2022-05-05 06:45:00|13421.5|13411.5|13422.5|13412.5|13427.5|13417.5|13414.5|13404.5|6817
1651733400000|2022-05-05 06:50:00|13423.5|13413.5|13409.5|13399.5|13427.5|13417.5|13408.5|13398.5|9088
1651733700000|2022-05-05 06:55:00|13408.5|13398.5|13404.5|13394.5|13417.5|13407.5|13396.5|13386.5|4365
1651734000000|2022-05-05 07:00:00|13406.5|13393.5|13409.5|13397.5|13412.5|13401.5|13398.5|13387.5|2340
1651734300000|2022-05-05 07:05:00|13410.5|13398.5|13401.5|13389.5|13410.5|13399.5|13394.5|13383.5|1433
1651734600000|2022-05-05 07:10:00|13402.5|13390.5|13393.5|13382.5|13403.5|13392.5|13391.5|13379.5|1146
1651734900000|2022-05-05 07:15:00|13395.5|13381.5|13386.5|13375.5|13399.5|13388.5|13386.5|13375.5|599
1651735200000|2022-05-05 07:20:00|13387.5|13376.5|13394.5|13382.5|13398.5|13387.5|13386.5|13375.5|701
1651735500000|2022-05-05 07:25:00|13393.5|13381.5|13383.5|13372.5|13397.5|13386.5|13383.5|13372.5|597
1651735800000|2022-05-05 07:30:00|13382.5|13371.5|13387.5|13376.5|13391.5|13379.5|13370.5|13359.5|871
1651736100000|2022-05-05 07:35:00|13388.5|13377.5|13378.5|13366.5|13396.5|13385.5|13376.5|13364.5|686
1651736400000|2022-05-05 07:40:00|13377.5|13365.5|13386.5|13375.5|13387.5|13376.5|13376.5|13364.5|328
1651736700000|2022-05-05 07:45:00|13387.5|13374.5|13393.5|13381.5|13394.5|13382.5|13381.5|13370.5|488
1651737000000|2022-05-05 07:50:00|13392.5|13380.5|13400.5|13389.5|13400.5|13389.5|13389.5|13377.5|799
1651737300000|2022-05-05 07:55:00|13402.5|13391.5|13405.5|13394.5|13409.5|13397.5|13393.5|13382.5|1077
1651737600000|2022-05-05 08:00:00|13404.5|13392.5|13398.5|13387.5|13404.5|13393.5|13393.5|13381.5|842
1651737900000|2022-05-05 08:05:00|13397.5|13386.5|13379.5|13367.5|13399.5|13387.5|13378.5|13367.5|646
1651738200000|2022-05-05 08:10:00|13380.5|13368.5|13372.5|13360.5|13382.5|13371.5|13371.5|13359.5|779
1651738500000|2022-05-05 08:15:00|13371.5|13361.5|13383.5|13372.5|13388.5|13376.5|13371.5|13361.5|491
1651738800000|2022-05-05 08:20:00|13384.5|13373.5|13383.5|13372.5|13385.5|13373.5|13378.5|13367.5|261
1651739100000|2022-05-05 08:25:00|13384.5|13371.5|13375.5|13362.5|13385.5|13374.5|13371.5|13359.5|771
1651739400000|2022-05-05 08:30:00|13380.7|13356.7|13370.8|13346.8|13380.9|13356.9|13370.5|13346.5|0
1651739700000|2022-05-05 08:35:00|13371.4|13347.4|13370.1|13346.1|13373.9|13349.9|13369.5|13345.5|118
1651740000000|2022-05-05 08:40:00|13369.8|13345.8|13357.2|13333.2|13370.1|13346.1|13354|13330|0
1651740300000|2022-05-05 08:45:00|13357.5|13333.5|13362.9|13338.9|13364.3|13340.3|13353.3|13329.3|0
1651740600000|2022-05-05 08:50:00|13363.4|13339.4|13361.4|13337.4|13367.1|13343.1|13361.1|13337.1|0
1651740900000|2022-05-05 08:55:00|13361.1|13337.1|13365.7|13341.7|13365.7|13341.7|13355.1|13331.1|0
1651741200000|2022-05-05 09:00:00|13365.5|13351.5|13370.5|13358.5|13372.5|13361.5|13364.5|13351.5|357
1651741500000|2022-05-05 09:05:00|13371.5|13357.5|13372.5|13361.5|13372.5|13361.5|13367.5|13355.5|113
1651741800000|2022-05-05 09:10:00|13373.5|13362.5|13376.5|13365.5|13382.5|13371.5|13373.5|13361.5|161
1651742100000|2022-05-05 09:15:00|13375.5|13364.5|13378.5|13366.5|13380.5|13368.5|13374.5|13362.5|92
1651742400000|2022-05-05 09:20:00|13379.5|13367.5|13375.5|13363.5|13379.5|13368.5|13374.5|13363.5|101
1651742700000|2022-05-05 09:25:00|13376.5|13364.5|13379.5|13368.5|13382.5|13370.5|13375.5|13364.5|75
1651743000000|2022-05-05 09:30:00|13380.5|13369.5|13378.5|13366.5|13383.5|13372.5|13376.5|13365.5|111
1651743300000|2022-05-05 09:35:00|13377.5|13367.5|13373.5|13361.5|13380.5|13368.5|13373.5|13361.5|66
1651743600000|2022-05-05 09:40:00|13374.5|13362.5|13394.5|13383.5|13394.5|13383.5|13373.5|13361.5|701
1651743900000|2022-05-05 09:45:00|13395.5|13382.5|13383.5|13371.5|13395.5|13382.5|13381.5|13369.5|118
1651744200000|2022-05-05 09:50:00|13382.5|13370.5|13385.5|13373.5|13386.5|13374.5|13380.5|13369.5|55
1651744500000|2022-05-05 09:55:00|13384.5|13372.5|13384.5|13372.5|13386.5|13374.5|13383.5|13372.5|8
1651744800000|2022-05-05 10:00:00|13383.5|13373.5|13393.5|13381.5|13393.5|13382.5|13383.5|13371.5|29
1651745100000|2022-05-05 10:05:00|13392.5|13382.5|13396.5|13385.5|13396.5|13385.5|13389.5|13378.5|45
1651745400000|2022-05-05 10:10:00|13397.5|13386.5|13396.5|13384.5|13401.5|13390.5|13395.5|13384.5|169
1651745700000|2022-05-05 10:15:00|13394.5|13383.5|13392.5|13380.5|13394.5|13383.5|13390.5|13378.5|42
1651746000000|2022-05-05 10:20:00|13391.5|13379.5|13391.5|13380.5|13394.5|13383.5|13387.5|13376.5|84
1651746300000|2022-05-05 10:25:00|13392.5|13381.5|13394.5|13383.5|13395.5|13383.5|13389.5|13378.5|89
1651746600000|2022-05-05 10:30:00|13395.5|13382.5|13391.5|13379.5|13395.5|13383.5|13388.5|13377.5|91
1651746900000|2022-05-05 10:35:00|13390.5|13378.5|13391.5|13379.5|13392.5|13381.5|13390.5|13378.5|25
1651747200000|2022-05-05 10:40:00|13393.5|13381.5|13388.5|13377.5|13393.5|13381.5|13387.5|13376.5|94
1651747500000|2022-05-05 10:45:00|13387.5|13376.5|13387.5|13375.5|13388.5|13377.5|13386.5|13374.5|23
1651747800000|2022-05-05 10:50:00|13388.5|13376.5|13385.5|13373.5|13388.5|13377.5|13383.5|13371.5|245
1651748100000|2022-05-05 10:55:00|13384.5|13372.5|13380.5|13368.5|13384.5|13373.5|13379.5|13368.5|218
1651748400000|2022-05-05 11:00:00|13381.5|13369.5|13382.5|13370.5|13386.5|13374.5|13379.5|13367.5|166
1651748700000|2022-05-05 11:05:00|13383.5|13372.5|13380.5|13369.5|13386.5|13374.5|13375.5|13364.5|290
1651749000000|2022-05-05 11:10:00|13381.5|13370.5|13384.5|13372.5|13389.5|13378.5|13381.5|13370.5|189
1651749300000|2022-05-05 11:15:00|13383.5|13371.5|13389.5|13378.5|13390.5|13379.5|13383.5|13371.5|187
1651749600000|2022-05-05 11:20:00|13388.5|13377.5|13384.5|13373.5|13390.5|13379.5|13383.5|13372.5|225
1651749900000|2022-05-05 11:25:00|13383.5|13372.5|13378.5|13366.5|13386.5|13375.5|13377.5|13366.5|54
1651750200000|2022-05-05 11:30:00|13377.5|13365.5|13384.5|13373.5|13385.5|13374.5|13377.5|13365.5|117
1651750500000|2022-05-05 11:35:00|13385.5|13372.5|13388.5|13376.5|13392.5|13381.5|13383.5|13372.5|119
1651750800000|2022-05-05 11:40:00|13387.5|13375.5|13386.5|13375.5|13387.5|13376.5|13381.5|13370.5|175
1651751100000|2022-05-05 11:45:00|13385.5|13374.5|13387.5|13376.5|13388.5|13377.5|13384.5|13372.5|166
1651751400000|2022-05-05 11:50:00|13386.5|13375.5|13380.5|13368.5|13386.5|13375.5|13380.5|13368.5|69
1651751700000|2022-05-05 11:55:00|13381.5|13369.5|13379.5|13368.5|13382.5|13371.5|13378.5|13366.5|89
1651752000000|2022-05-05 12:00:00|13378.5|13367.5|13380.5|13369.5|13380.5|13369.5|13376.5|13365.5|95
1651752300000|2022-05-05 12:05:00|13379.5|13368.5|13384.5|13373.5|13387.5|13376.5|13379.5|13368.5|97
1651752600000|2022-05-05 12:10:00|13385.5|13374.5|13384.5|13373.5|13390.5|13378.5|13382.5|13371.5|171
1651752900000|2022-05-05 12:15:00|13383.5|13372.5|13383.5|13372.5|13383.5|13372.5|13380.5|13368.5|40
1651753200000|2022-05-05 12:20:00|13384.5|13371.5|13375.5|13364.5|13387.5|13375.5|13375.5|13364.5|151
1651753500000|2022-05-05 12:25:00|13376.5|13365.5|13380.5|13369.5|13381.5|13369.5|13375.5|13363.5|107
1651753800000|2022-05-05 12:30:00|13381.5|13370.5|13380.5|13368.5|13383.5|13372.5|13376.5|13365.5|178
1651754100000|2022-05-05 12:35:00|13381.5|13369.5|13379.5|13368.5|13381.5|13370.5|13376.5|13365.5|126
1651754400000|2022-05-05 12:40:00|13378.5|13367.5|13379.5|13367.5|13382.5|13371.5|13377.5|13366.5|158
1651754700000|2022-05-05 12:45:00|13378.5|13368.5|13379.5|13368.5|13382.5|13370.5|13378.5|13367.5|44
1651755000000|2022-05-05 12:50:00|13380.5|13369.5|13372.5|13361.5|13380.5|13369.5|13370.5|13359.5|211
1651755300000|2022-05-05 12:55:00|13373.5|13362.5|13373.5|13362.5|13377.5|13366.5|13372.5|13360.5|172
1651755600000|2022-05-05 13:00:00|13372.5|13361.5|13359.5|13348.5|13373.5|13361.5|13359.5|13348.5|296
1651755900000|2022-05-05 13:05:00|13360.5|13347.5|13363.5|13352.5|13364.5|13353.5|13358.5|13347.5|162
1651756200000|2022-05-05 13:10:00|13362.5|13351.5|13356.5|13344.5|13362.5|13351.5|13352.5|13340.5|283
1651756500000|2022-05-05 13:15:00|13357.5|13345.5|13349.5|13338.5|13360.5|13349.5|13346.5|13335.5|327
1651756800000|2022-05-05 13:20:00|13350.5|13339.5|13349.5|13338.5|13353.5|13342.5|13348.5|13337.5|221
1651757100000|2022-05-05 13:25:00|13350.5|13339.5|13343.5|13332.5|13350.5|13339.5|13340.5|13329.5|353
1651757400000|2022-05-05 13:30:00|13344.5|13333.5|13341.5|13329.5|13353.5|13342.5|13331.5|13320.5|990
1651757700000|2022-05-05 13:35:00|13340.5|13330.5|13323.5|13311.5|13343.5|13332.5|13320.5|13309.5|1153
1651758000000|2022-05-05 13:40:00|13322.5|13312.5|13303.5|13292.5|13323.5|13312.5|13303.5|13292.5|1314
1651758300000|2022-05-05 13:45:00|13304.5|13293.5|13282.5|13271.5|13305.5|13294.5|13282.5|13271.5|1278
1651758600000|2022-05-05 13:50:00|13283.5|13272.5|13275.5|13264.5|13290.5|13279.5|13274.5|13263.5|1753
1651758900000|2022-05-05 13:55:00|13276.5|13265.5|13278.5|13267.5|13281.5|13270.5|13266.5|13255.5|1038
1651759200000|2022-05-05 14:00:00|13277.5|13266.5|13253.5|13242.5|13277.5|13266.5|13253.5|13242.5|763
1651759500000|2022-05-05 14:05:00|13254.5|13243.5|13250.5|13239.5|13256.5|13245.5|13243.5|13232.5|1161
1651759800000|2022-05-05 14:10:00|13249.5|13238.5|13235.5|13224.5|13253.5|13242.5|13234.5|13223.5|1873
1651760100000|2022-05-05 14:15:00|13236.5|13225.5|13202.5|13191.5|13236.5|13225.5|13197.5|13186.5|3682
1651760400000|2022-05-05 14:20:00|13201.5|13190.5|13185.5|13174.5|13201.5|13190.5|13177.5|13166.5|2761
1651760700000|2022-05-05 14:25:00|13186.5|13173.5|13190.5|13179.5|13195.5|13184.5|13181.5|13170.5|819
1651761000000|2022-05-05 14:30:00|13189.5|13178.5|13188.5|13177.5|13197.5|13186.5|13180.5|13168.5|656
1651761300000|2022-05-05 14:35:00|13189.5|13178.5|13185.5|13174.5|13196.5|13184.5|13183.5|13172.5|716
1651761600000|2022-05-05 14:40:00|13186.5|13173.5|13187.5|13176.5|13191.5|13180.5|13175.5|13163.5|834
1651761900000|2022-05-05 14:45:00|13188.5|13177.5|13174.5|13163.5|13194.5|13183.5|13170.5|13159.5|883
1651762200000|2022-05-05 14:50:00|13175.5|13162.5|13174.5|13162.5|13182.5|13171.5|13163.5|13151.5|758
1651762500000|2022-05-05 14:55:00|13175.5|13163.5|13182.5|13171.5|13183.5|13172.5|13169.5|13158.5|387
1651762800000|2022-05-05 15:00:00|13183.5|13170.5|13166.5|13155.5|13183.5|13171.5|13161.5|13150.5|859
1651763100000|2022-05-05 15:05:00|13165.5|13154.5|13152.5|13141.5|13171.5|13160.5|13146.5|13135.5|1317
1651763400000|2022-05-05 15:10:00|13153.5|13142.5|13151.5|13139.5|13154.5|13143.5|13147.5|13135.5|567
1651763700000|2022-05-05 15:15:00|13150.5|13138.5|13148.5|13136.5|13157.5|13146.5|13140.5|13129.5|822
1651764000000|2022-05-05 15:20:00|13149.5|13137.5|13138.5|13127.5|13151.5|13140.5|13138.5|13126.5|1053
1651764300000|2022-05-05 15:25:00|13139.5|13126.5|13141.5|13130.5|13141.5|13130.5|13129.5|13118.5|1582
1651764600000|2022-05-05 15:30:00|13140.5|13129.5|13148.5|13136.5|13161.5|13149.5|13138.5|13126.5|699
1651764900000|2022-05-05 15:35:00|13149.5|13137.5|13151.5|13139.5|13167.5|13156.5|13148.5|13137.5|542
1651765200000|2022-05-05 15:40:00|13150.5|13140.5|13160.5|13149.5|13167.5|13156.5|13150.5|13140.5|412
1651765500000|2022-05-05 15:45:00|13161.5|13150.5|13158.5|13146.5|13161.5|13150.5|13150.5|13139.5|923
1651765800000|2022-05-05 15:50:00|13159.5|13147.5|13126.5|13115.5|13159.5|13147.5|13125.5|13114.5|1147
1651766100000|2022-05-05 15:55:00|13127.5|13114.5|13129.5|13117.5|13137.5|13125.5|13126.5|13114.5|781
1651766400000|2022-05-05 16:00:00|13128.5|13116.5|13115.5|13104.5|13129.5|13116.5|13109.5|13098.5|1647
1651766700000|2022-05-05 16:05:00|13114.5|13103.5|13122.5|13111.5|13124.5|13113.5|13112.5|13101.5|1120
1651767000000|2022-05-05 16:10:00|13123.5|13110.5|13130.5|13119.5|13136.5|13124.5|13119.5|13107.5|421
1651767300000|2022-05-05 16:15:00|13131.5|13118.5|13139.5|13127.5|13141.5|13130.5|13124.5|13112.5|271
1651767600000|2022-05-05 16:20:00|13140.5|13128.5|13133.5|13121.5|13146.5|13135.5|13129.5|13117.5|302
1651767900000|2022-05-05 16:25:00|13134.5|13122.5|13146.5|13134.5|13151.5|13140.5|13133.5|13122.5|400
1651768200000|2022-05-05 16:30:00|13144.5|13133.5|13146.5|13135.5|13154.5|13143.5|13143.5|13132.5|183
1651768500000|2022-05-05 16:35:00|13145.5|13134.5|13139.5|13128.5|13146.5|13134.5|13133.5|13121.5|135
1651768800000|2022-05-05 16:40:00|13138.5|13127.5|13142.5|13131.5|13143.5|13132.5|13132.5|13120.5|239
1651769100000|2022-05-05 16:45:00|13141.5|13130.5|13138.5|13126.5|13148.5|13136.5|13129.5|13118.5|367
1651769400000|2022-05-05 16:50:00|13139.5|13127.5|13152.5|13140.5|13154.5|13142.5|13137.5|13126.5|240
1651769700000|2022-05-05 16:55:00|13153.5|13141.5|13164.5|13153.5|13165.5|13153.5|13151.5|13139.5|577
1651770000000|2022-05-05 17:00:00|13165.5|13154.5|13175.5|13163.5|13180.5|13169.5|13165.5|13153.5|1069
1651770300000|2022-05-05 17:05:00|13174.5|13164.5|13178.5|13167.5|13185.5|13174.5|13174.5|13162.5|351
1651770600000|2022-05-05 17:10:00|13179.5|13168.5|13160.5|13149.5|13179.5|13168.5|13159.5|13148.5|466
1651770900000|2022-05-05 17:15:00|13161.5|13150.5|13169.5|13157.5|13171.5|13159.5|13155.5|13144.5|332
1651771200000|2022-05-05 17:20:00|13168.5|13158.5|13169.5|13157.5|13172.5|13160.5|13161.5|13149.5|119
1651771500000|2022-05-05 17:25:00|13168.5|13158.5|13168.5|13156.5|13170.5|13158.5|13159.5|13148.5|121
1651771800000|2022-05-05 17:30:00|13166.5|13155.5|13163.5|13151.5|13166.5|13155.5|13153.5|13141.5|134
1651772100000|2022-05-05 17:35:00|13162.5|13152.5|13163.5|13151.5|13184.5|13173.5|13162.5|13150.5|194
1651772400000|2022-05-05 17:40:00|13164.5|13152.5|13166.5|13155.5|13177.5|13166.5|13160.5|13148.5|112
1651772700000|2022-05-05 17:45:00|13167.5|13154.5|13159.5|13147.5|13172.5|13161.5|13159.5|13147.5|69
1651773000000|2022-05-05 17:50:00|13158.5|13148.5|13153.5|13142.5|13159.5|13148.5|13146.5|13134.5|205
1651773300000|2022-05-05 17:55:00|13154.5|13143.5|13155.5|13143.5|13156.5|13145.5|13145.5|13134.5|195
1651773600000|2022-05-05 18:00:00|13154.5|13142.5|13154.5|13143.5|13160.5|13149.5|13149.5|13137.5|532
1651773900000|2022-05-05 18:05:00|13155.5|13144.5|13165.5|13153.5|13166.5|13155.5|13151.5|13140.5|184
1651774200000|2022-05-05 18:10:00|13164.5|13152.5|13163.5|13151.5|13167.5|13155.5|13154.5|13142.5|165
1651774500000|2022-05-05 18:15:00|13162.5|13152.5|13180.5|13168.5|13180.5|13169.5|13162.5|13151.5|133
1651774800000|2022-05-05 18:20:00|13181.5|13169.5|13159.5|13147.5|13181.5|13170.5|13157.5|13146.5|202
1651775100000|2022-05-05 18:25:00|13158.5|13146.5|13153.5|13141.5|13166.5|13155.5|13151.5|13140.5|423
1651775400000|2022-05-05 18:30:00|13152.5|13142.5|13151.5|13139.5|13160.5|13148.5|13149.5|13138.5|396
1651775700000|2022-05-05 18:35:00|13150.5|13138.5|13162.5|13151.5|13163.5|13152.5|13149.5|13138.5|661
1651776000000|2022-05-05 18:40:00|13161.5|13149.5|13163.5|13153.5|13165.5|13154.5|13156.5|13145.5|204
1651776300000|2022-05-05 18:45:00|13164.5|13154.5|13170|13160|13176.5|13166.5|13162.5|13152.5|318
1651776600000|2022-05-05 18:50:00|13170.5|13160.5|13167|13157|13184.5|13174.5|13166|13156|394
1651776900000|2022-05-05 18:55:00|13166|13156|13167.5|13157.5|13168.5|13158.5|13161|13151|115
1651777200000|2022-05-05 19:00:00|13167|13157|13156.5|13146.5|13170.5|13160.5|13154|13144|201
1651777500000|2022-05-05 19:05:00|13157|13147|13156.5|13146.5|13161.5|13151.5|13151.5|13141.5|232
1651777800000|2022-05-05 19:10:00|13157.5|13147.5|13149|13139|13160.5|13150.5|13148.5|13138.5|232
1651778100000|2022-05-05 19:15:00|13149.5|13139.5|13155.5|13145.5|13155.5|13145.5|13147.5|13137.5|287
1651778400000|2022-05-05 19:20:00|13156|13146|13153.5|13143.5|13157|13147|13148.5|13138.5|198
1651778700000|2022-05-05 19:25:00|13154|13144|13152.5|13142.5|13162|13152|13149.5|13139.5|320
1651779000000|2022-05-05 19:30:00|13152|13142|13159|13149|13161.5|13151.5|13147.5|13137.5|304
1651779300000|2022-05-05 19:35:00|13159.5|13149.5|13166.5|13156.5|13175|13165|13159.5|13149.5|284
1651779600000|2022-05-05 19:40:00|13169.5|13159.5|13170|13160|13174.5|13164.5|13163.5|13153.5|406
1651779900000|2022-05-05 19:45:00|13171|13161|13150.5|13140.5|13175.5|13165.5|13150|13140|768
1651780200000|2022-05-05 19:50:00|13152.5|13142.5|13161|13151|13181|13171|13152.5|13142.5|1522
1651780500000|2022-05-05 19:55:00|13162.5|13152.5|13179.5|13169.5|13181.5|13171.5|13162.5|13152.5|1045
1651780800000|2022-05-05 20:00:00|13178.5|13168.5|13183.5|13173.5|13185|13175|13176.5|13166.5|173
1651781100000|2022-05-05 20:05:00|13185|13175|13183|13173|13185|13175|13180|13170|127
1651781400000|2022-05-05 20:10:00|13183.5|13173.5|13185|13175|13186.5|13176.5|13181.5|13171.5|220
1651781700000|2022-05-05 20:15:00|13184.5|13174.5|13180.5|13170.5|13185.5|13175.5|13180.5|13170.5|46
1651782000000|2022-05-05 20:20:00|13182.5|13172.5|13178|13168|13184|13174|13178|13168|95
1651782300000|2022-05-05 20:25:00|13178.5|13168.5|13179|13169|13180.5|13170.5|13176|13166|20
1651782600000|2022-05-05 20:30:00|13179.5|13169.5|13181.5|13171.5|13181.5|13171.5|13179|13169|23
1651782900000|2022-05-05 20:35:00|13182.5|13172.5|13186.5|13176.5|13186.5|13176.5|13182.5|13172.5|188
1651783200000|2022-05-05 20:40:00|13186|13176|13188|13178|13188|13178|13185.5|13175.5|81
1651783500000|2022-05-05 20:45:00|13189|13179|13189.5|13179.5|13190|13180|13189|13179|81
1651783800000|2022-05-05 20:50:00|13188.5|13178.5|13190|13180|13190.5|13180.5|13188.5|13178.5|58
1651784100000|2022-05-05 20:55:00|13188|13178|13191.5|13181.5|13191.5|13181.5|13187|13177|42
1651784400000|2022-05-05 21:00:00|13192|13182|13192|13182|13192.5|13182.5|13192|13182|3
1651784700000|2022-05-05 21:05:00|13192.5|13182.5|13192.5|13182.5|13192.5|13182.5|13192.5|13182.5|3
1651785000000|2022-05-05 21:10:00|13189.5|13179.5|13186.5|13176.5|13189.5|13179.5|13186.5|13176.5|33
1651785300000|2022-05-05 21:15:00|13192.9|13168.9|13193.7|13169.7|13194.5|13170.5|13192.9|13168.9|0
1651785600000|2022-05-05 21:20:00|13192.6|13168.6|13190.2|13166.2|13193.4|13169.4|13189.9|13165.9|0
1651785900000|2022-05-05 21:25:00|13190.3|13166.3|13189.2|13165.2|13190.4|13166.4|13189.1|13165.1|0
1651786200000|2022-05-05 21:30:00|13189.3|13165.3|13189.8|13165.8|13190.7|13166.7|13189.3|13165.3|0
1651786500000|2022-05-05 21:35:00|13189.3|13165.3|13191.4|13167.4|13191.4|13167.4|13188.2|13164.2|0
1651786800000|2022-05-05 21:40:00|13191.2|13167.2|13189.9|13165.9|13191.2|13167.2|13189.3|13165.3|0
1651787100000|2022-05-05 21:45:00|13190|13166|13190|13166|13191.4|13167.4|13189.9|13165.9|0
1651787400000|2022-05-05 21:50:00|13189.9|13165.9|13190.4|13166.4|13190.4|13166.4|13189.7|13165.7|0
1651787700000|2022-05-05 21:55:00|13190.3|13166.3|13189.1|13165.1|13190.3|13166.3|13188.9|13164.9|0
1651788000000|2022-05-05 22:00:00|13185.7|13161.7|13178.2|13154.2|13185.9|13161.9|13176.6|13152.6|0
1651788300000|2022-05-05 22:05:00|13177.9|13153.9|13177.6|13153.6|13181.4|13157.4|13176.3|13152.3|0
1651788600000|2022-05-05 22:10:00|13177.8|13153.8|13184.6|13160.6|13184.6|13160.6|13177.6|13153.6|0
1651788900000|2022-05-05 22:15:00|13184|13160|13167.4|13143.4|13184|13160|13167.4|13143.4|0
1651789200000|2022-05-05 22:20:00|13167.7|13143.7|13166.1|13142.1|13172.5|13148.5|13162.6|13138.6|0
1651789500000|2022-05-05 22:25:00|13165.5|13141.5|13167|13143|13169.3|13145.3|13162.3|13138.3|0
1651789800000|2022-05-05 22:30:00|13167.3|13143.3|13178.8|13154.8|13182.3|13158.3|13167.3|13143.3|0
1651790100000|2022-05-05 22:35:00|13179.4|13155.4|13181.4|13157.4|13183.9|13159.9|13178.8|13154.8|0
1651790400000|2022-05-05 22:40:00|13181.6|13157.6|13182.6|13158.6|13183.9|13159.9|13180.1|13156.1|0
1651790700000|2022-05-05 22:45:00|13183.2|13159.2|13182.9|13158.9|13187.1|13163.1|13181.7|13157.7|0
1651791000000|2022-05-05 22:50:00|13183.2|13159.2|13173.7|13149.7|13183.3|13159.3|13173.1|13149.1|0
1651791300000|2022-05-05 22:55:00|13174|13150|13181.2|13157.2|13182.7|13158.7|13174|13150|0
1651791600000|2022-05-05 23:00:00|13180.9|13156.9|13181.9|13157.9|13182.2|13158.2|13175.9|13151.9|0
1651791900000|2022-05-05 23:05:00|13182.2|13158.2|13181.3|13157.3|13183.5|13159.5|13180|13156|0
1651792200000|2022-05-05 23:10:00|13181.6|13157.6|13178.4|13154.4|13182.9|13158.9|13176.5|13152.5|0
1651792500000|2022-05-05 23:15:00|13179|13155|13174|13150|13179.7|13155.7|13174|13150|0
1651792800000|2022-05-05 23:20:00|13174.2|13150.2|13175.9|13151.9|13177.8|13153.8|13173.3|13149.3|0
1651793100000|2022-05-05 23:25:00|13176.4|13152.4|13181.6|13157.6|13181.6|13157.6|13174|13150|0
1651793400000|2022-05-05 23:30:00|13181.9|13157.9|13188|13164|13188.6|13164.6|13181.6|13157.6|0
1651793700000|2022-05-05 23:35:00|13188.5|13164.5|13186|13162|13188.6|13164.6|13182.9|13158.9|0
1651794000000|2022-05-05 23:40:00|13185.7|13161.7|13184.8|13160.8|13188.6|13164.6|13184.1|13160.1|0
1651794300000|2022-05-05 23:45:00|13185.1|13161.1|13181.6|13157.6|13186.7|13162.7|13178.4|13154.4|0
1651794600000|2022-05-05 23:50:00|13181|13157|13188.3|13164.3|13188.6|13164.6|13181|13157|0
1651794900000|2022-05-05 23:55:00|13188.6|13164.6|13189.2|13165.2|13191.8|13167.8|13186.7|13162.7|0
1651795200000|2022-05-06 00:00:00|13190.4|13166.4|13178.4|13154.4|13193.7|13169.7|13176.2|13152.2|0
1651795500000|2022-05-06 00:05:00|13177.8|13153.8|13164.5|13140.5|13177.8|13153.8|13159.3|13135.3|0
1651795800000|2022-05-06 00:10:00|13165|13141|13153.5|13129.5|13166.9|13142.9|13151|13127|0
1651796100000|2022-05-06 00:15:00|13153.2|13129.2|13172.9|13148.9|13173.9|13149.9|13152.3|13128.3|0
1651796400000|2022-05-06 00:20:00|13173.2|13149.2|13172.2|13148.2|13177.1|13153.1|13171.2|13147.2|0
1651796700000|2022-05-06 00:25:00|13171.9|13147.9|13171.9|13147.9|13174.2|13150.2|13170.8|13146.8|0
1651797000000|2022-05-06 00:30:00|13171.6|13147.6|13164.6|13140.6|13171.6|13147.6|13160.2|13136.2|0
1651797300000|2022-05-06 00:35:00|13164.8|13140.8|13159|13135|13165.9|13141.9|13157|13133|0
1651797600000|2022-05-06 00:40:00|13159.3|13135.3|13161.1|13137.1|13163.6|13139.6|13157.9|13133.9|0
1651797900000|2022-05-06 00:45:00|13160.8|13136.8|13160.1|13136.1|13165|13141|13153.5|13129.5|0
1651798200000|2022-05-06 00:50:00|13159.6|13135.6|13166.4|13142.4|13175.8|13151.8|13157.2|13133.2|0
1651798500000|2022-05-06 00:55:00|13167|13143|13163.9|13139.9|13172.6|13148.6|13158.8|13134.8|0
1651798800000|2022-05-06 01:00:00|13163.4|13139.4|13176|13166|13181|13171|13152.5|13139.4|3108
1651799100000|2022-05-06 01:05:00|13176.5|13166.5|13188|13178|13188|13178|13174.5|13164.5|2157
1651799400000|2022-05-06 01:10:00|13189|13179|13163.5|13153.5|13189|13179|13158.5|13148.5|2701
1651799700000|2022-05-06 01:15:00|13164|13154|13163.5|13153.5|13186.5|13176.5|13139|13129|5961
1651800000000|2022-05-06 01:20:00|13164.5|13154.5|13150.5|13140.5|13183|13173|13137|13127|3776
1651800300000|2022-05-06 01:25:00|13151.5|13141.5|13190.5|13180.5|13193.5|13183.5|13139|13129|5670
1651800600000|2022-05-06 01:30:00|13191|13181|13174|13164|13232|13222|13173|13163|26590
1651800900000|2022-05-06 01:35:00|13174.5|13164.5|13190.5|13180.5|13200.5|13190.5|13162.5|13152.5|9673
1651801200000|2022-05-06 01:40:00|13189.5|13179.5|13180.5|13170.5|13201|13191|13173.5|13163.5|6302
1651801500000|2022-05-06 01:45:00|13179.5|13169.5|13183.5|13173.5|13196.5|13186.5|13174.5|13164.5|6276
1651801800000|2022-05-06 01:50:00|13182.5|13172.5|13184.5|13174.5|13187.5|13177.5|13167.5|13157.5|4258
1651802100000|2022-05-06 01:55:00|13183.5|13173.5|13157.5|13147.5|13186.5|13176.5|13154.5|13144.5|4830
1651802400000|2022-05-06 02:00:00|13156.5|13146.5|13143.5|13133.5|13180.5|13170.5|13133.5|13123.5|6538
1651802700000|2022-05-06 02:05:00|13142.5|13132.5|13124.5|13114.5|13158.5|13148.5|13123.5|13113.5|5041
1651803000000|2022-05-06 02:10:00|13122.5|13112.5|13094.5|13084.5|13122.5|13112.5|13089.5|13079.5|8915
1651803300000|2022-05-06 02:15:00|13095.5|13085.5|13103.5|13093.5|13108.5|13098.5|13089.5|13079.5|7044
1651803600000|2022-05-06 02:20:00|13102.5|13092.5|13101.5|13091.5|13106.5|13096.5|13087.5|13077.5|7345
1651803900000|2022-05-06 02:25:00|13102.5|13092.5|13102.5|13092.5|13111.5|13101.5|13085.5|13075.5|4966
1651804200000|2022-05-06 02:30:00|13101.5|13091.5|13122.5|13112.5|13126.5|13116.5|13101.5|13091.5|5391
1651804500000|2022-05-06 02:35:00|13123.5|13113.5|13084.5|13074.5|13126.5|13116.5|13083.5|13073.5|5105
1651804800000|2022-05-06 02:40:00|13083.5|13073.5|13076.5|13066.5|13088.5|13078.5|13073.5|13063.5|5878
1651805100000|2022-05-06 02:45:00|13077.5|13067.5|13054.5|13044.5|13077.5|13067.5|13048.5|13038.5|5994
1651805400000|2022-05-06 02:50:00|13052.5|13042.5|13058.5|13048.5|13061.5|13051.5|13045.5|13035.5|4697
1651805700000|2022-05-06 02:55:00|13059.5|13049.5|13047.5|13037.5|13061.5|13051.5|13037.5|13027.5|4410
1651806000000|2022-05-06 03:00:00|13048.5|13038.5|13058.5|13048.5|13061.5|13051.5|13032.5|13022.5|4300
1651806300000|2022-05-06 03:05:00|13059.5|13049.5|13047.5|13037.5|13061.5|13051.5|13041.5|13031.5|3894
1651806600000|2022-05-06 03:10:00|13045.5|13035.5|13033.5|13023.5|13053.5|13043.5|13031.5|13021.5|3973
1651806900000|2022-05-06 03:15:00|13031.5|13021.5|13000.5|12990.5|13032.5|13022.5|12999.5|12989.5|4399
1651807200000|2022-05-06 03:20:00|12999.5|12989.5|13006.5|12996.5|13013.5|13003.5|12996.5|12986.5|3554
1651807500000|2022-05-06 03:25:00|13007.5|12997.5|12984.5|12974.5|13007.5|12997.5|12979.5|12969.5|4468
1651807800000|2022-05-06 03:30:00|12985.5|12975.5|12996.5|12986.5|13001.5|12991.5|12981.5|12971.5|910
1651808100000|2022-05-06 03:35:00|12997.5|12987.5|12999.5|12989.5|13006.5|12996.5|12991.5|12981.5|927
1651808400000|2022-05-06 03:40:00|12998.5|12988.5|13001.5|12991.5|13003.5|12993.5|12991.5|12981.5|717
1651808700000|2022-05-06 03:45:00|12999.5|12989.5|12999.5|12989.5|13003.5|12993.5|12993.5|12983.5|596
1651809000000|2022-05-06 03:50:00|12998.5|12988.5|13007.5|12997.5|13012.5|13002.5|12996.5|12986.5|1191
1651809300000|2022-05-06 03:55:00|13006.5|12996.5|13010.5|13000.5|13012.5|13002.5|13003.5|12993.5|458
1651809600000|2022-05-06 04:00:00|13009.5|12999.5|13011.5|13001.5|13012.5|13002.5|13009.5|12999.5|380
1651809900000|2022-05-06 04:05:00|13012.5|13002.5|13013.5|13003.5|13015.5|13005.5|13010.5|13000.5|289
1651810200000|2022-05-06 04:10:00|13014.5|13004.5|13010.5|13000.5|13014.5|13004.5|13009.5|12999.5|289
1651810500000|2022-05-06 04:15:00|13009.5|12999.5|13005.5|12995.5|13009.5|12999.5|13005.5|12995.5|446
1651810800000|2022-05-06 04:20:00|13006.5|12996.5|13019.5|13009.5|13024.5|13014.5|13005.5|12995.5|1823
1651811100000|2022-05-06 04:25:00|13020.5|13010.5|13018.5|13008.5|13020.5|13010.5|13015.5|13005.5|172
1651811400000|2022-05-06 04:30:00|13017.5|13007.5|13021.5|13011.5|13023.5|13013.5|13016.5|13006.5|427
1651811700000|2022-05-06 04:35:00|13022.5|13012.5|13014.5|13004.5|13022.5|13012.5|13014.5|13004.5|267
1651812000000|2022-05-06 04:40:00|13013.5|13003.5|13014.5|13004.5|13016.5|13006.5|13011.5|13001.5|197
1651812300000|2022-05-06 04:45:00|13015.5|13005.5|13015.5|13005.5|13017.5|13007.5|13011.5|13001.5|451
1651812600000|2022-05-06 04:50:00|13016.5|13006.5|13010.5|13000.5|13017.5|13007.5|13010.5|13000.5|312
1651812900000|2022-05-06 04:55:00|13009.5|12999.5|13013.5|13003.5|13014.5|13004.5|13009.5|12999.5|690
1651813200000|2022-05-06 05:00:00|13014.5|13004.5|13009.5|12999.5|13024.5|13014.5|12972.5|12962.5|12845
1651813500000|2022-05-06 05:05:00|13008.5|12998.5|13008.5|12998.5|13027.5|13017.5|12996.5|12986.5|5804
1651813800000|2022-05-06 05:10:00|13010.5|13000.5|13017.5|13007.5|13033.5|13023.5|13004.5|12994.5|5956
1651814100000|2022-05-06 05:15:00|13020.5|13010.5|13020.5|13010.5|13022.5|13012.5|12999.5|12989.5|3790
1651814400000|2022-05-06 05:20:00|13022.5|13012.5|13016.5|13006.5|13032.5|13022.5|13013.5|13003.5|5540
1651814700000|2022-05-06 05:25:00|13017.5|13007.5|13028.5|13018.5|13041.5|13031.5|13015.5|13005.5|4219
1651815000000|2022-05-06 05:30:00|13029.5|13019.5|13006.5|12996.5|13029.5|13019.5|13002.5|12992.5|4986
1651815300000|2022-05-06 05:35:00|13004.5|12994.5|13049.5|13039.5|13050.5|13040.5|12996.5|12986.5|5091
1651815600000|2022-05-06 05:40:00|13048.5|13038.5|13036.5|13026.5|13058.5|13048.5|13034.5|13024.5|4218
1651815900000|2022-05-06 05:45:00|13037.5|13027.5|13018.5|13008.5|13041.5|13031.5|13014.5|13004.5|3729
1651816200000|2022-05-06 05:50:00|13016.5|13006.5|13033.5|13023.5|13040.5|13030.5|13016.5|13006.5|3487
1651816500000|2022-05-06 05:55:00|13032.5|13022.5|13012.5|13002.5|13033.5|13023.5|13012.5|13002.5|3683
1651816800000|2022-05-06 06:00:00|13013.5|13003.5|12998.5|12988.5|13013.5|13003.5|12995.5|12985.5|6127
1651817100000|2022-05-06 06:05:00|12997.5|12987.5|12997.5|12987.5|13016.5|13006.5|12997.5|12987.5|5308
1651817400000|2022-05-06 06:10:00|12996.5|12986.5|13010.5|13000.5|13016.5|13006.5|12985.5|12975.5|4560
1651817700000|2022-05-06 06:15:00|13008.5|12998.5|12982.5|12972.5|13013.5|13003.5|12980.5|12970.5|4396
1651818000000|2022-05-06 06:20:00|12984.5|12974.5|12972.5|12962.5|12991.5|12981.5|12969.5|12959.5|3638
1651818300000|2022-05-06 06:25:00|12971.5|12961.5|12966.5|12956.5|12972.5|12962.5|12951.5|12941.5|4736
1651818600000|2022-05-06 06:30:00|12965.5|12955.5|12973.5|12963.5|12982.5|12972.5|12965.5|12955.5|6097
1651818900000|2022-05-06 06:35:00|12972.5|12962.5|12998.5|12988.5|13002.5|12992.5|12972.5|12962.5|5268
1651819200000|2022-05-06 06:40:00|12996.5|12986.5|12978.5|12968.5|12997.5|12987.5|12972.5|12962.5|5126
1651819500000|2022-05-06 06:45:00|12979.5|12969.5|12972.5|12962.5|12983.5|12973.5|12970.5|12960.5|7047
1651819800000|2022-05-06 06:50:00|12973.5|12963.5|12958.5|12948.5|12977.5|12967.5|12958.5|12948.5|5334
1651820100000|2022-05-06 06:55:00|12959.5|12949.5|12950.5|12940.5|12964.5|12954.5|12934.5|12924.5|6752
1651820400000|2022-05-06 07:00:00|12951.5|12939.5|12970.5|12958.5|12974.5|12963.5|12950.5|12939.5|2758
1651820700000|2022-05-06 07:05:00|12971.5|12959.5|12976.5|12965.5|12991.5|12979.5|12966.5|12955.5|2158
1651821000000|2022-05-06 07:10:00|12975.5|12964.5|12987.5|12975.5|12987.5|12976.5|12971.5|12959.5|893
1651821300000|2022-05-06 07:15:00|12986.5|12974.5|12980.5|12969.5|12990.5|12979.5|12975.5|12964.5|802
1651821600000|2022-05-06 07:20:00|12979.5|12968.5|12969.5|12958.5|12981.5|12969.5|12969.5|12958.5|1072
1651821900000|2022-05-06 07:25:00|12970.5|12957.5|12971.5|12960.5|12975.5|12964.5|12966.5|12955.5|435
1651822200000|2022-05-06 07:30:00|12970.5|12959.5|12965.5|12953.5|12976.5|12965.5|12963.5|12952.5|605
1651822500000|2022-05-06 07:35:00|12964.5|12954.5|12959.5|12948.5|12969.5|12958.5|12959.5|12948.5|582
1651822800000|2022-05-06 07:40:00|12958.5|12947.5|12959.5|12948.5|12961.5|12950.5|12951.5|12940.5|975
1651823100000|2022-05-06 07:45:00|12961.5|12947.5|12963.5|12951.5|12966.5|12955.5|12952.5|12940.5|960
1651823400000|2022-05-06 07:50:00|12962.5|12953.5|12975.5|12963.5|12979.5|12968.5|12958.5|12946.5|1158
1651823700000|2022-05-06 07:55:00|12974.5|12964.5|12979.5|12968.5|12983.5|12971.5|12971.5|12959.5|963
1651824000000|2022-05-06 08:00:00|12978.5|12967.5|12979.5|12967.5|12984.5|12972.5|12968.5|12957.5|1266
1651824300000|2022-05-06 08:05:00|12978.5|12968.5|12980.5|12968.5|12997.5|12986.5|12977.5|12966.5|1778
1651824600000|2022-05-06 08:10:00|12979.5|12966.5|12983.5|12972.5|12988.5|12977.5|12971.5|12960.5|735
1651824900000|2022-05-06 08:15:00|12984.5|12973.5|12982.5|12970.5|12990.5|12978.5|12971.5|12960.5|1996
1651825200000|2022-05-06 08:20:00|12985.5|12971.5|12975.5|12963.5|12988.5|12977.5|12972.5|12961.5|2197
1651825500000|2022-05-06 08:25:00|12973.5|12962.5|12983.5|12970.5|12990.5|12979.5|12973.5|12962.5|1710
1651825800000|2022-05-06 08:30:00|12999.7|12975.7|13021.9|12997.9|13029.3|13005.3|12998.8|12974.8|0
1651826100000|2022-05-06 08:35:00|13021.6|12997.6|13018.8|12994.8|13022|12998|13014.2|12990.2|2266
1651826400000|2022-05-06 08:40:00|13018.5|12994.5|13006.6|12982.6|13019.9|12995.9|13005.2|12981.2|0
1651826700000|2022-05-06 08:45:00|13006.9|12982.9|13007.8|12983.8|13014.9|12990.9|13004.6|12980.6|0
1651827000000|2022-05-06 08:50:00|13008.4|12984.4|12982.6|12958.6|13008.9|12984.9|12980.1|12956.1|0
1651827300000|2022-05-06 08:55:00|12982.1|12958.1|12985.5|12961.5|12996.9|12972.9|12980.7|12956.7|0
1651827600000|2022-05-06 09:00:00|12976.5|12963.5|12982.5|12970.5|12983.5|12971.5|12971.5|12960.5|302
1651827900000|2022-05-06 09:05:00|12981.5|12971.5|12982.5|12970.5|12985.5|12974.5|12977.5|12966.5|281
1651828200000|2022-05-06 09:10:00|12981.5|12971.5|12983.5|12972.5|12988.5|12977.5|12981.5|12971.5|157
1651828500000|2022-05-06 09:15:00|12982.5|12971.5|12979.5|12967.5|12986.5|12975.5|12977.5|12966.5|309
1651828800000|2022-05-06 09:20:00|12980.5|12968.5|12981.5|12969.5|12984.5|12973.5|12974.5|12963.5|158
1651829100000|2022-05-06 09:25:00|12980.5|12968.5|12981.5|12970.5|12985.5|12973.5|12979.5|12968.5|114
1651829400000|2022-05-06 09:30:00|12980.5|12969.5|12993.5|12982.5|12995.5|12984.5|12979.5|12968.5|345
1651829700000|2022-05-06 09:35:00|12992.5|12981.5|12994.5|12983.5|12996.5|12984.5|12985.5|12973.5|376
1651830000000|2022-05-06 09:40:00|12995.5|12984.5|12996.5|12985.5|12998.5|12986.5|12993.5|12982.5|288
1651830300000|2022-05-06 09:45:00|12997.5|12986.5|13002.5|12990.5|13009.5|12997.5|12996.5|12985.5|608
1651830600000|2022-05-06 09:50:00|13003.5|12992.5|13009.5|12998.5|13009.5|12998.5|13001.5|12990.5|154
1651830900000|2022-05-06 09:55:00|13010.5|12997.5|13017.5|13006.5|13021.5|13009.5|13008.5|12997.5|793
1651831200000|2022-05-06 10:00:00|13016.5|13005.5|13012.5|13001.5|13019.5|13007.5|13011.5|13000.5|397
1651831500000|2022-05-06 10:05:00|13014.5|13000.5|13012.5|13000.5|13017.5|13006.5|13011.5|13000.5|315
1651831800000|2022-05-06 10:10:00|13011.5|12999.5|13007.5|12996.5|13012.5|13000.5|13004.5|12992.5|222
1651832100000|2022-05-06 10:15:00|13008.5|12997.5|13008.5|12996.5|13008.5|12997.5|13004.5|12993.5|80
1651832400000|2022-05-06 10:20:00|13007.5|12997.5|13010.5|12999.5|13011.5|13000.5|13005.5|12993.5|67
1651832700000|2022-05-06 10:25:00|13011.5|12998.5|13016.5|13004.5|13016.5|13004.5|13010.5|12998.5|61
1651833000000|2022-05-06 10:30:00|13017.5|13005.5|13008.5|12997.5|13019.5|13008.5|13008.5|12997.5|303
1651833300000|2022-05-06 10:35:00|13009.5|12998.5|13008.5|12997.5|13010.5|12998.5|13004.5|12993.5|138
1651833600000|2022-05-06 10:40:00|13009.5|12998.5|13009.5|12998.5|13011.5|12999.5|13006.5|12995.5|40
1651833900000|2022-05-06 10:45:00|13010.5|12999.5|13007.5|12996.5|13010.5|12999.5|13006.5|12994.5|50
1651834200000|2022-05-06 10:50:00|13008.5|12997.5|13003.5|12992.5|13009.5|12998.5|13002.5|12990.5|61
1651834500000|2022-05-06 10:55:00|13004.5|12991.5|13002.5|12991.5|13004.5|12993.5|12997.5|12986.5|263
1651834800000|2022-05-06 11:00:00|13003.5|12992.5|13000.5|12989.5|13004.5|12992.5|12997.5|12986.5|67
1651835100000|2022-05-06 11:05:00|12999.5|12987.5|12998.5|12987.5|13002.5|12991.5|12997.5|12986.5|66
1651835400000|2022-05-06 11:10:00|12997.5|12986.5|12992.5|12981.5|12998.5|12987.5|12989.5|12978.5|114
1651835700000|2022-05-06 11:15:00|12991.5|12980.5|12992.5|12981.5|12994.5|12983.5|12989.5|12978.5|121
1651836000000|2022-05-06 11:20:00|12993.5|12982.5|13000.5|12989.5|13001.5|12989.5|12992.5|12982.5|148
1651836300000|2022-05-06 11:25:00|13001.5|12988.5|12996.5|12985.5|13001.5|12988.5|12994.5|12983.5|163
1651836600000|2022-05-06 11:30:00|12995.5|12984.5|12994.5|12983.5|12996.5|12985.5|12988.5|12977.5|130
1651836900000|2022-05-06 11:35:00|12995.5|12984.5|12998.5|12986.5|12998.5|12987.5|12992.5|12981.5|149
1651837200000|2022-05-06 11:40:00|12997.5|12987.5|12998.5|12987.5|13000.5|12989.5|12996.5|12985.5|61
1651837500000|2022-05-06 11:45:00|12997.5|12986.5|12997.5|12986.5|12999.5|12987.5|12996.5|12985.5|43
1651837800000|2022-05-06 11:50:00|12998.5|12987.5|12998.5|12987.5|13000.5|12989.5|12997.5|12986.5|73
1651838100000|2022-05-06 11:55:00|12999.5|12988.5|13000.5|12989.5|13001.5|12990.5|12997.5|12986.5|56
1651838400000|2022-05-06 12:00:00|12999.5|12988.5|13003.5|12992.5|13003.5|12992.5|12999.5|12987.5|51
1651838700000|2022-05-06 12:05:00|13002.5|12991.5|13005.5|12993.5|13006.5|12994.5|13001.5|12989.5|114
1651839000000|2022-05-06 12:10:00|13004.5|12994.5|13000.5|12989.5|13006.5|12995.5|12999.5|12988.5|168
1651839300000|2022-05-06 12:15:00|13001.5|12990.5|12998.5|12987.5|13001.5|12990.5|12998.5|12987.5|145
1651839600000|2022-05-06 12:20:00|12999.5|12986.5|12996.5|12985.5|12999.5|12986.5|12992.5|12981.5|208
1651839900000|2022-05-06 12:25:00|12997.5|12986.5|12997.5|12984.5|13002.5|12990.5|12995.5|12984.5|240
1651840200000|2022-05-06 12:30:00|12998.5|12985.5|13035.5|13024.5|13035.5|13024.5|12998.5|12985.5|1881
1651840500000|2022-05-06 12:35:00|13036.5|13025.5|13043.5|13032.5|13054.5|13043.5|13029.5|13018.5|819
1651840800000|2022-05-06 12:40:00|13042.5|13031.5|13015.5|13003.5|13045.5|13034.5|13014.5|13003.5|446
1651841100000|2022-05-06 12:45:00|13013.5|13004.5|12988.5|12977.5|13014.5|13004.5|12987.5|12975.5|573
1651841400000|2022-05-06 12:50:00|12987.5|12976.5|12970.5|12959.5|12997.5|12986.5|12970.5|12959.5|549
1651841700000|2022-05-06 12:55:00|12971.5|12960.5|12960.5|12948.5|12974.5|12963.5|12960.5|12948.5|671
1651842000000|2022-05-06 13:00:00|12961.5|12949.5|12956.5|12945.5|12974.5|12963.5|12955.5|12943.5|654
1651842300000|2022-05-06 13:05:00|12957.5|12946.5|12972.5|12961.5|12973.5|12962.5|12956.5|12944.5|423
1651842600000|2022-05-06 13:10:00|12973.5|12962.5|12984.5|12972.5|12985.5|12973.5|12972.5|12960.5|294
1651842900000|2022-05-06 13:15:00|12983.5|12971.5|12983.5|12971.5|12984.5|12973.5|12977.5|12966.5|91
1651843200000|2022-05-06 13:20:00|12984.5|12972.5|12988.5|12976.5|12995.5|12984.5|12983.5|12972.5|185
1651843500000|2022-05-06 13:25:00|12989.5|12977.5|12988.5|12977.5|12996.5|12985.5|12984.5|12973.5|280
1651843800000|2022-05-06 13:30:00|12989.5|12979.5|12970.5|12959.5|13000.5|12989.5|12965.5|12953.5|770
1651844100000|2022-05-06 13:35:00|12969.5|12958.5|12923.5|12912.5|12969.5|12959.5|12922.5|12911.5|1414
1651844400000|2022-05-06 13:40:00|12921.5|12911.5|12927.5|12916.5|12955.5|12943.5|12921.5|12910.5|988
1651844700000|2022-05-06 13:45:00|12928.5|12915.5|12937.5|12926.5|12938.5|12927.5|12913.5|12901.5|1237
1651845000000|2022-05-06 13:50:00|12938.5|12925.5|12918.5|12906.5|12942.5|12931.5|12915.5|12903.5|849
1651845300000|2022-05-06 13:55:00|12917.5|12907.5|12914.5|12903.5|12931.5|12919.5|12899.5|12888.5|1605
1651845600000|2022-05-06 14:00:00|12915.5|12904.5|12940.5|12929.5|12940.5|12929.5|12914.5|12902.5|920
1651845900000|2022-05-06 14:05:00|12939.5|12928.5|12944.5|12932.5|12967.5|12956.5|12939.5|12927.5|934
1651846200000|2022-05-06 14:10:00|12943.5|12931.5|12968.5|12957.5|12977.5|12965.5|12937.5|12926.5|621
1651846500000|2022-05-06 14:15:00|12967.5|12956.5|13003.5|12991.5|13019.5|13007.5|12967.5|12956.5|1271
1651846800000|2022-05-06 14:20:00|13001.5|12990.5|12995.5|12984.5|13006.5|12994.5|12984.5|12972.5|646
1651847100000|2022-05-06 14:25:00|12996.5|12985.5|12982.5|12971.5|13013.5|13001.5|12982.5|12971.5|727
1651847400000|2022-05-06 14:30:00|12983.5|12972.5|12965.5|12954.5|12989.5|12977.5|12963.5|12952.5|665
1651847700000|2022-05-06 14:35:00|12966.5|12953.5|12961.5|12950.5|12970.5|12959.5|12947.5|12936.5|425
1651848000000|2022-05-06 14:40:00|12962.5|12951.5|12972.5|12961.5|12977.5|12966.5|12956.5|12945.5|369
1651848300000|2022-05-06 14:45:00|12971.5|12959.5|12999.5|12988.5|13003.5|12991.5|12969.5|12958.5|701
1651848600000|2022-05-06 14:50:00|13001.5|12989.5|13011.5|13000.5|13012.5|13000.5|12990.5|12978.5|553
1651848900000|2022-05-06 14:55:00|13012.5|13001.5|13011.5|13000.5|13023.5|13012.5|13007.5|12995.5|650
1651849200000|2022-05-06 15:00:00|13010.5|12999.5|13002.5|12990.5|13016.5|13005.5|13000.5|12988.5|415
1651849500000|2022-05-06 15:05:00|13003.5|12991.5|13008.5|12997.5|13010.5|12999.5|12995.5|12983.5|256
1651849800000|2022-05-06 15:10:00|13009.5|12996.5|13016.5|13004.5|13017.5|13005.5|12997.5|12986.5|265
1651850100000|2022-05-06 15:15:00|13015.5|13005.5|13022.5|13011.5|13026.5|13015.5|13013.5|13002.5|498
1651850400000|2022-05-06 15:20:00|13023.5|13012.5|13037.5|13026.5|13039.5|13028.5|13017.5|13006.5|539
1651850700000|2022-05-06 15:25:00|13038.5|13027.5|13030.5|13019.5|13039.5|13027.5|13023.5|13012.5|390
1651851000000|2022-05-06 15:30:00|13031.5|13021.5|13011.5|13000.5|13033.5|13022.5|13008.5|12997.5|607
1651851300000|2022-05-06 15:35:00|13012.5|13001.5|12999.5|12987.5|13012.5|13001.5|12998.5|12986.5|467
1651851600000|2022-05-06 15:40:00|12998.5|12988.5|12993.5|12982.5|13005.5|12994.5|12991.5|12980.5|813
1651851900000|2022-05-06 15:45:00|12992.5|12981.5|13004.5|12992.5|13004.5|12993.5|12984.5|12973.5|463
1651852200000|2022-05-06 15:50:00|13002.5|12991.5|12995.5|12983.5|13007.5|12995.5|12987.5|12976.5|454
1651852500000|2022-05-06 15:55:00|12996.5|12984.5|12989.5|12977.5|13004.5|12992.5|12983.5|12972.5|290
1651852800000|2022-05-06 16:00:00|12990.5|12978.5|13004.5|12993.5|13004.5|12993.5|12984.5|12972.5|292
1651853100000|2022-05-06 16:05:00|13003.5|12992.5|13016.5|13004.5|13024.5|13013.5|13000.5|12989.5|501
1651853400000|2022-05-06 16:10:00|13017.5|13005.5|13000.5|12988.5|13017.5|13006.5|12993.5|12982.5|276
1651853700000|2022-05-06 16:15:00|12999.5|12987.5|12996.5|12985.5|13011.5|12999.5|12993.5|12982.5|243
1651854000000|2022-05-06 16:20:00|12997.5|12984.5|13012.5|13001.5|13021.5|13010.5|12995.5|12984.5|312
1651854300000|2022-05-06 16:25:00|13013.5|13002.5|13017.5|13006.5|13020.5|13008.5|13010.5|12999.5|177
1651854600000|2022-05-06 16:30:00|13018.5|13007.5|13019.5|13008.5|13021.5|13010.5|13009.5|12997.5|169
1651854900000|2022-05-06 16:35:00|13020.5|13009.5|13019.5|13008.5|13025.5|13014.5|13009.5|12997.5|194
1651855200000|2022-05-06 16:40:00|13020.5|13009.5|13022.5|13011.5|13022.5|13011.5|13013.5|13002.5|188
1651855500000|2022-05-06 16:45:00|13023.5|13010.5|13024.5|13012.5|13028.5|13017.5|13022.5|13010.5|170
1651855800000|2022-05-06 16:50:00|13023.5|13013.5|13026.5|13015.5|13033.5|13022.5|13015.5|13004.5|320
1651856100000|2022-05-06 16:55:00|13025.5|13014.5|13035.5|13024.5|13037.5|13025.5|13023.5|13012.5|209
1651856400000|2022-05-06 17:00:00|13036.5|13025.5|13045.5|13033.5|13045.5|13034.5|13031.5|13020.5|527
1651856700000|2022-05-06 17:05:00|13044.5|13034.5|13032.5|13021.5|13044.5|13034.5|13030.5|13019.5|301
1651857000000|2022-05-06 17:10:00|13033.5|13020.5|13026.5|13015.5|13034.5|13023.5|13026.5|13015.5|85
1651857300000|2022-05-06 17:15:00|13027.5|13014.5|13013.5|13001.5|13029.5|13017.5|13013.5|13001.5|131
1651857600000|2022-05-06 17:20:00|13012.5|13002.5|13021.5|13010.5|13026.5|13015.5|13009.5|12998.5|204
1651857900000|2022-05-06 17:25:00|13020.5|13009.5|13019.5|13007.5|13024.5|13013.5|13012.5|13001.5|141
1651858200000|2022-05-06 17:30:00|13018.5|13006.5|13023.5|13011.5|13025.5|13013.5|13013.5|13002.5|152
1651858500000|2022-05-06 17:35:00|13024.5|13012.5|13009.5|12998.5|13026.5|13015.5|13007.5|12996.5|155
1651858800000|2022-05-06 17:40:00|13010.5|12999.5|13017.5|13005.5|13023.5|13012.5|13007.5|12995.5|231
1651859100000|2022-05-06 17:45:00|13016.5|13007.5|13017.5|13005.5|13020.5|13009.5|13007.5|12996.5|189
1651859400000|2022-05-06 17:50:00|13018.5|13006.5|13000.5|12989.5|13018.5|13007.5|12999.5|12987.5|149
1651859700000|2022-05-06 17:55:00|13001.5|12990.5|13000.5|12988.5|13003.5|12992.5|12997.5|12985.5|109
1651860000000|2022-05-06 18:00:00|12999.5|12987.5|12995.5|12984.5|13003.5|12991.5|12994.5|12983.5|220
1651860300000|2022-05-06 18:05:00|12996.5|12983.5|12979.5|12967.5|12996.5|12983.5|12977.5|12966.5|380
1651860600000|2022-05-06 18:10:00|12980.5|12969.5|12987.5|12976.5|12993.5|12982.5|12978.5|12967.5|170
1651860900000|2022-05-06 18:15:00|12988.5|12977.5|12988.5|12976.5|12995.5|12984.5|12986.5|12974.5|135
1651861200000|2022-05-06 18:20:00|12987.5|12975.5|12980.5|12969.5|12988.5|12976.5|12977.5|12966.5|187
1651861500000|2022-05-06 18:25:00|12981.5|12968.5|12986.5|12975.5|12987.5|12976.5|12977.5|12965.5|491
1651861800000|2022-05-06 18:30:00|12985.5|12974.5|12977.5|12966.5|12991.5|12980.5|12973.5|12962.5|349
1651862100000|2022-05-06 18:35:00|12978.5|12967.5|12979.5|12968.5|12983.5|12972.5|12975.5|12963.5|229
1651862400000|2022-05-06 18:40:00|12980.5|12967.5|12977.5|12967.5|12986.5|12975.5|12977.5|12966.5|159
1651862700000|2022-05-06 18:45:00|12977|12967|12983.5|12973.5|12985|12975|12973|12963|399
1651863000000|2022-05-06 18:50:00|12984|12974|12998|12988|12998.5|12988.5|12984|12974|411
1651863300000|2022-05-06 18:55:00|12998.5|12988.5|12983.5|12973.5|13004|12994|12983|12973|556
1651863600000|2022-05-06 19:00:00|12984.5|12974.5|12983.5|12973.5|12986|12976|12974|12964|192
1651863900000|2022-05-06 19:05:00|12983|12973|12976.5|12966.5|12985.5|12975.5|12972|12962|226
1651864200000|2022-05-06 19:10:00|12977.5|12967.5|12979|12969|12988|12978|12974|12964|360
1651864500000|2022-05-06 19:15:00|12979.5|12969.5|12980|12970|12984|12974|12972|12962|216
1651864800000|2022-05-06 19:20:00|12981|12971|12969.5|12959.5|12981|12971|12969|12959|181
1651865100000|2022-05-06 19:25:00|12969|12959|12975|12965|12979.5|12969.5|12965|12955|303
1651865400000|2022-05-06 19:30:00|12974.5|12964.5|12987.5|12977.5|12990|12980|12974|12964|250
1651865700000|2022-05-06 19:35:00|12987|12977|13012.5|13002.5|13015|13005|12987|12977|477
1651866000000|2022-05-06 19:40:00|13012|13002|13003.5|12993.5|13014.5|13004.5|12999.5|12989.5|281
1651866300000|2022-05-06 19:45:00|13004.5|12994.5|13011|13001|13017|13007|12999|12989|440
1651866600000|2022-05-06 19:50:00|13010.5|13000.5|12998.5|12988.5|13020|13010|12998.5|12988.5|563
1651866900000|2022-05-06 19:55:00|12997.5|12987.5|12999.5|12989.5|13000.5|12990.5|12991|12981|384
1651867200000|2022-05-06 20:00:00|12999|12989|12979.5|12969.5|13003|12993|12979.5|12969.5|297
1651867500000|2022-05-06 20:05:00|12979|12969|12986.5|12976.5|12986.5|12976.5|12978.5|12968.5|106
1651867800000|2022-05-06 20:10:00|12986|12976|12982.5|12972.5|12989.5|12979.5|12981.5|12971.5|39
1651868100000|2022-05-06 20:15:00|12982|12972|12986|12976|12986.5|12976.5|12974.5|12964.5|181
1651868400000|2022-05-06 20:20:00|12984.5|12974.5|12975.5|12965.5|12986|12976|12975.5|12965.5|207
1651868700000|2022-05-06 20:25:00|12976.5|12966.5|12975.5|12965.5|12978|12968|12975|12965|76
1651869000000|2022-05-06 20:30:00|12976|12966|12975.5|12965.5|12977|12967|12975.5|12965.5|22
1651869300000|2022-05-06 20:35:00|12974.5|12964.5|12975|12965|12975|12965|12973.5|12963.5|12
1651869600000|2022-05-06 20:40:00|12974.5|12964.5|12973.5|12963.5|12975.5|12965.5|12973.5|12963.5|43
1651869900000|2022-05-06 20:45:00|12972.5|12962.5|12970.5|12960.5|12975.5|12965.5|12970.5|12960.5|178
1651870200000|2022-05-06 20:50:00|12971|12961|12973|12963|12974|12964|12971|12961|47
1651870500000|2022-05-06 20:55:00|12973.5|12963.5|12973|12963|12973.5|12963.5|12970|12960|124
1652047200000|2022-05-08 22:00:00|12925.5|12901.5|12923.8|12899.8|12932.3|12908.3|12909.3|12885.3|0
1652047500000|2022-05-08 22:05:00|12923.5|12899.5|12925.4|12901.4|12927.3|12903.3|12908.9|12884.9|0
1652047800000|2022-05-08 22:10:00|12926.2|12902.2|12920.6|12896.6|12930.1|12906.1|12918.4|12894.4|0
1652048100000|2022-05-08 22:15:00|12920.3|12896.3|12930|12906|12940.4|12916.4|12920.3|12896.3|0
1652048400000|2022-05-08 22:20:00|12929.4|12905.4|12934.6|12910.6|12936.5|12912.5|12923.3|12899.3|0
1652048700000|2022-05-08 22:25:00|12934.1|12910.1|12933.4|12909.4|12938.4|12914.4|12932.1|12908.1|0
1652049000000|2022-05-08 22:30:00|12934|12910|12938.7|12914.7|12941|12917|12927.7|12903.7|0
1652049300000|2022-05-08 22:35:00|12937.9|12913.9|12944.4|12920.4|12945.4|12921.4|12937.8|12913.8|0
1652049600000|2022-05-08 22:40:00|12944.7|12920.7|12935.6|12911.6|12945.4|12921.4|12933.5|12909.5|0
1652049900000|2022-05-08 22:45:00|12935.9|12911.9|12938|12914|12941.1|12917.1|12933.1|12909.1|0
1652050200000|2022-05-08 22:50:00|12938.2|12914.2|12953.9|12929.9|12958.3|12934.3|12938.2|12914.2|0
1652050500000|2022-05-08 22:55:00|12954.5|12930.5|12950.6|12926.6|12956.2|12932.2|12949.4|12925.4|0
1652050800000|2022-05-08 23:00:00|12950.3|12926.3|12944.3|12920.3|12954.4|12930.4|12941.5|12917.5|0
1652051100000|2022-05-08 23:05:00|12944.6|12920.6|12942.1|12918.1|12946.5|12922.5|12932.3|12908.3|0
1652051400000|2022-05-08 23:10:00|12941.8|12917.8|12943.7|12919.7|12943.7|12919.7|12935.8|12911.8|0
1652051700000|2022-05-08 23:15:00|12943.4|12919.4|12946.2|12922.2|12948.1|12924.1|12938.6|12914.6|0
1652052000000|2022-05-08 23:20:00|12945.9|12921.9|12942.4|12918.4|12945.9|12921.9|12940.2|12916.2|0
1652052300000|2022-05-08 23:25:00|12942.1|12918.1|12927.2|12903.2|12943.4|12919.4|12926.5|12902.5|0
1652052600000|2022-05-08 23:30:00|12927.7|12903.7|12916.7|12892.7|12930.9|12906.9|12916.4|12892.4|0
1652052900000|2022-05-08 23:35:00|12916.1|12892.1|12920.1|12896.1|12923.2|12899.2|12916.1|12892.1|0
1652053200000|2022-05-08 23:40:00|12919.8|12895.8|12927.7|12903.7|12928.6|12904.6|12912.2|12888.2|0
1652053500000|2022-05-08 23:45:00|12927.4|12903.4|12914|12890|12933.4|12909.4|12913.4|12889.4|0
1652053800000|2022-05-08 23:50:00|12913.7|12889.7|12925.3|12901.3|12926.6|12902.6|12904.5|12880.5|0
1652054100000|2022-05-08 23:55:00|12925|12901|12927.9|12903.9|12931.7|12907.7|12918.7|12894.7|0
1652054400000|2022-05-09 00:00:00|12927.3|12903.3|12918.4|12894.4|12934.8|12910.8|12912.1|12888.1|0
1652054700000|2022-05-09 00:05:00|12918.9|12894.9|12919|12895|12920.2|12896.2|12915.8|12891.8|0
1652055000000|2022-05-09 00:10:00|12918.4|12894.4|12917.1|12893.1|12921|12897|12912.2|12888.2|0
1652055300000|2022-05-09 00:15:00|12918.3|12894.3|12915.6|12891.6|12921.1|12897.1|12910.8|12886.8|0
1652055600000|2022-05-09 00:20:00|12915.9|12891.9|12918|12894|12920.9|12896.9|12914.4|12890.4|0
1652055900000|2022-05-09 00:25:00|12917.7|12893.7|12918|12894|12920.5|12896.5|12916.9|12892.9|0
1652056200000|2022-05-09 00:30:00|12918.3|12894.3|12910.5|12886.5|12918.8|12894.8|12910.5|12886.5|0
1652056500000|2022-05-09 00:35:00|12910.8|12886.8|12902.5|12878.5|12910.8|12886.8|12902.5|12878.5|0
1652056800000|2022-05-09 00:40:00|12902.8|12878.8|12902.2|12878.2|12909.6|12885.6|12901.6|12877.6|0
1652057100000|2022-05-09 00:45:00|12902.8|12878.8|12922.6|12898.6|12926.9|12902.9|12898.8|12874.8|0
1652057400000|2022-05-09 00:50:00|12923.2|12899.2|12916.9|12892.9|12923.2|12899.2|12916.1|12892.1|0
1652057700000|2022-05-09 00:55:00|12917.5|12893.5|12914|12890|12918.9|12894.9|12911.8|12887.8|0
1652058000000|2022-05-09 01:00:00|12902|12892|12901|12891|12909|12899|12884|12874|4583
1652058300000|2022-05-09 01:05:00|12902|12892|12907|12897|12925|12915|12895|12885|2518
1652058600000|2022-05-09 01:10:00|12907.5|12897.5|12883.5|12873.5|12912.5|12902.5|12866|12856|2643
1652058900000|2022-05-09 01:15:00|12884.5|12874.5|12905.5|12895.5|12915.5|12905.5|12871.5|12861.5|1627
1652059200000|2022-05-09 01:20:00|12906|12896|12907.5|12897.5|12918.5|12908.5|12896.5|12886.5|2057
1652059500000|2022-05-09 01:25:00|12908|12898|12898|12888|12929.5|12919.5|12895.5|12885.5|3087
1652059800000|2022-05-09 01:30:00|12898.5|12888.5|12905.5|12895.5|12917.5|12907.5|12862.5|12852.5|15547
1652060100000|2022-05-09 01:35:00|12900.5|12890.5|12889.5|12879.5|12905|12895|12873|12863|4939
1652060400000|2022-05-09 01:40:00|12886|12876|12923.5|12913.5|12923.5|12913.5|12877.5|12867.5|4695
1652060700000|2022-05-09 01:45:00|12922|12912|12955.5|12945.5|12961.5|12951.5|12922|12912|5237
1652061000000|2022-05-09 01:50:00|12957.5|12947.5|12935.5|12925.5|12969.5|12959.5|12930.5|12920.5|3507
1652061300000|2022-05-09 01:55:00|12936.5|12926.5|12929.5|12919.5|12938.5|12928.5|12921.5|12911.5|2192
1652061600000|2022-05-09 02:00:00|12926.5|12916.5|12897.5|12887.5|12934.5|12924.5|12895.5|12885.5|3086
1652061900000|2022-05-09 02:05:00|12896.5|12886.5|12926.5|12916.5|12933.5|12923.5|12894.5|12884.5|2127
1652062200000|2022-05-09 02:10:00|12928.5|12918.5|12947.5|12937.5|12947.5|12937.5|12928.5|12918.5|3221
1652062500000|2022-05-09 02:15:00|12948.5|12938.5|12930.5|12920.5|12948.5|12938.5|12924.5|12914.5|2401
1652062800000|2022-05-09 02:20:00|12928.5|12918.5|12902.5|12892.5|12935.5|12925.5|12899.5|12889.5|2286
1652063100000|2022-05-09 02:25:00|12901.5|12891.5|12866.5|12856.5|12904.5|12894.5|12862.5|12852.5|4205
1652063400000|2022-05-09 02:30:00|12864.5|12854.5|12877.5|12867.5|12878.5|12868.5|12855.5|12845.5|2763
1652063700000|2022-05-09 02:35:00|12876.5|12866.5|12861.5|12851.5|12879.5|12869.5|12861.5|12851.5|2073
1652064000000|2022-05-09 02:40:00|12862.5|12852.5|12851.5|12841.5|12870.5|12860.5|12850.5|12840.5|2177
1652064300000|2022-05-09 02:45:00|12850.5|12840.5|12864.5|12854.5|12872.5|12862.5|12848.5|12838.5|2185
1652064600000|2022-05-09 02:50:00|12865.5|12855.5|12874.5|12864.5|12880.5|12870.5|12863.5|12853.5|1101
1652064900000|2022-05-09 02:55:00|12875.5|12865.5|12879.5|12869.5|12889.5|12879.5|12873.5|12863.5|1209
1652065200000|2022-05-09 03:00:00|12878.5|12868.5|12871.5|12861.5|12878.5|12868.5|12856.5|12846.5|1662
1652065500000|2022-05-09 03:05:00|12872.5|12862.5|12870.5|12860.5|12884.5|12874.5|12867.5|12857.5|1646
1652065800000|2022-05-09 03:10:00|12871.5|12861.5|12851.5|12841.5|12876.5|12866.5|12847.5|12837.5|1271
1652066100000|2022-05-09 03:15:00|12848.5|12838.5|12826.5|12816.5|12861.5|12851.5|12826.5|12816.5|2246
1652066400000|2022-05-09 03:20:00|12828.5|12818.5|12820.5|12810.5|12835.5|12825.5|12817.5|12807.5|2262
1652066700000|2022-05-09 03:25:00|12821.5|12811.5|12845.5|12835.5|12849.5|12839.5|12818.5|12808.5|2141
1652067000000|2022-05-09 03:30:00|12842.5|12832.5|12852.5|12842.5|12858.5|12848.5|12839.5|12829.5|512
1652067300000|2022-05-09 03:35:00|12851.5|12841.5|12856.5|12846.5|12860.5|12850.5|12851.5|12841.5|288
1652067600000|2022-05-09 03:40:00|12858.5|12848.5|12857.5|12847.5|12861.5|12851.5|12854.5|12844.5|345
1652067900000|2022-05-09 03:45:00|12856.5|12846.5|12844.5|12834.5|12858.5|12848.5|12844.5|12834.5|260
1652068200000|2022-05-09 03:50:00|12845.5|12835.5|12856.5|12846.5|12858.5|12848.5|12845.5|12835.5|247
1652068500000|2022-05-09 03:55:00|12854.5|12844.5|12851.5|12841.5|12857.5|12847.5|12851.5|12841.5|219
1652068800000|2022-05-09 04:00:00|12852.5|12842.5|12854.5|12844.5|12856.5|12846.5|12851.5|12841.5|163
1652069100000|2022-05-09 04:05:00|12853.5|12843.5|12856.5|12846.5|12856.5|12846.5|12852.5|12842.5|202
1652069400000|2022-05-09 04:10:00|12857.5|12847.5|12852.5|12842.5|12857.5|12847.5|12851.5|12841.5|224
1652069700000|2022-05-09 04:15:00|12853.5|12843.5|12854.5|12844.5|12854.5|12844.5|12847.5|12837.5|189
1652070000000|2022-05-09 04:20:00|12852.5|12842.5|12855.5|12845.5|12855.5|12845.5|12850.5|12840.5|163
1652070300000|2022-05-09 04:25:00|12856.5|12846.5|12860.5|12850.5|12860.5|12850.5|12854.5|12844.5|208
1652070600000|2022-05-09 04:30:00|12859.5|12849.5|12858.5|12848.5|12860.5|12850.5|12856.5|12846.5|374
1652070900000|2022-05-09 04:35:00|12860.5|12850.5|12861.5|12851.5|12866.5|12856.5|12858.5|12848.5|489
1652071200000|2022-05-09 04:40:00|12862.5|12852.5|12859.5|12849.5|12863.5|12853.5|12859.5|12849.5|200
1652071500000|2022-05-09 04:45:00|12861.5|12851.5|12859.5|12849.5|12863.5|12853.5|12859.5|12849.5|183
1652071800000|2022-05-09 04:50:00|12858.5|12848.5|12862.5|12852.5|12863.5|12853.5|12858.5|12848.5|190
1652072100000|2022-05-09 04:55:00|12861.5|12851.5|12857.5|12847.5|12862.5|12852.5|12856.5|12846.5|279
1652072400000|2022-05-09 05:00:00|12859.5|12849.5|12867.5|12857.5|12880.5|12870.5|12855.5|12845.5|4710
1652072700000|2022-05-09 05:05:00|12866.5|12856.5|12876.5|12866.5|12878.5|12868.5|12848.5|12838.5|2838
1652073000000|2022-05-09 05:10:00|12875.5|12865.5|12847.5|12837.5|12875.5|12865.5|12846.5|12836.5|1721
1652073300000|2022-05-09 05:15:00|12846.5|12836.5|12825.5|12815.5|12851.5|12841.5|12824.5|12814.5|1408
1652073600000|2022-05-09 05:20:00|12824.5|12814.5|12782.5|12772.5|12828.5|12818.5|12781.5|12771.5|3851
1652073900000|2022-05-09 05:25:00|12783.5|12773.5|12750.5|12740.5|12788.5|12778.5|12746.5|12736.5|5727
1652074200000|2022-05-09 05:30:00|12751.5|12741.5|12755.5|12745.5|12776.5|12766.5|12749.5|12739.5|4114
1652074500000|2022-05-09 05:35:00|12754.5|12744.5|12766.5|12756.5|12776.5|12766.5|12737.5|12727.5|3566
1652074800000|2022-05-09 05:40:00|12765.5|12755.5|12747.5|12737.5|12765.5|12755.5|12743.5|12733.5|2301
1652075100000|2022-05-09 05:45:00|12746.5|12736.5|12756.5|12746.5|12764.5|12754.5|12745.5|12735.5|2753
1652075400000|2022-05-09 05:50:00|12755.5|12745.5|12785.5|12775.5|12787.5|12777.5|12751.5|12741.5|3458
1652075700000|2022-05-09 05:55:00|12786.5|12776.5|12781.5|12771.5|12791.5|12781.5|12760.5|12750.5|2439
1652076000000|2022-05-09 06:00:00|12780.5|12770.5|12796.5|12786.5|12797.5|12787.5|12764.5|12754.5|4486
1652076300000|2022-05-09 06:05:00|12797.5|12787.5|12780.5|12770.5|12799.5|12789.5|12779.5|12769.5|2122
1652076600000|2022-05-09 06:10:00|12778.5|12768.5|12777.5|12767.5|12780.5|12770.5|12758.5|12748.5|2406
1652076900000|2022-05-09 06:15:00|12778.5|12768.5|12806.5|12796.5|12806.5|12796.5|12774.5|12764.5|2558
1652077200000|2022-05-09 06:20:00|12804.5|12794.5|12808.5|12798.5|12815.5|12805.5|12800.5|12790.5|2814
1652077500000|2022-05-09 06:25:00|12809.5|12799.5|12827.5|12817.5|12842.5|12832.5|12809.5|12799.5|2657
1652077800000|2022-05-09 06:30:00|12826.5|12816.5|12814.5|12804.5|12833.5|12823.5|12806.5|12796.5|2930
1652078100000|2022-05-09 06:35:00|12816.5|12806.5|12814.5|12804.5|12823.5|12813.5|12806.5|12796.5|2116
1652078400000|2022-05-09 06:40:00|12815.5|12805.5|12836.5|12826.5|12836.5|12826.5|12810.5|12800.5|1860
1652078700000|2022-05-09 06:45:00|12838.5|12828.5|12841.5|12831.5|12844.5|12834.5|12831.5|12821.5|2281
1652079000000|2022-05-09 06:50:00|12840.5|12830.5|12870.5|12860.5|12872.5|12862.5|12840.5|12830.5|3137
1652079300000|2022-05-09 06:55:00|12873.5|12863.5|12857.5|12847.5|12880.5|12870.5|12848.5|12838.5|3802
1652079600000|2022-05-09 07:00:00|12863.5|12845.5|12863.5|12852.5|12877.5|12865.5|12857.5|12845.5|1275
1652079900000|2022-05-09 07:05:00|12864.5|12853.5|12871.5|12860.5|12876.5|12864.5|12863.5|12851.5|611
1652080200000|2022-05-09 07:10:00|12874.5|12862.5|12889.5|12877.5|12889.5|12877.5|12874.5|12862.5|995
1652080500000|2022-05-09 07:15:00|12888.5|12878.5|12878.5|12867.5|12895.5|12883.5|12878.5|12867.5|599
1652080800000|2022-05-09 07:20:00|12879.5|12866.5|12865.5|12854.5|12879.5|12866.5|12862.5|12851.5|312
1652081100000|2022-05-09 07:25:00|12864.5|12853.5|12876.5|12864.5|12876.5|12865.5|12862.5|12851.5|241
1652081400000|2022-05-09 07:30:00|12875.5|12865.5|12884.5|12872.5|12885.5|12873.5|12872.5|12861.5|190
1652081700000|2022-05-09 07:35:00|12883.5|12873.5|12887.5|12876.5|12892.5|12880.5|12883.5|12871.5|502
1652082000000|2022-05-09 07:40:00|12886.5|12875.5|12866.5|12855.5|12888.5|12876.5|12866.5|12855.5|387
1652082300000|2022-05-09 07:45:00|12868.5|12856.5|12883.5|12872.5|12884.5|12873.5|12865.5|12853.5|659
1652082600000|2022-05-09 07:50:00|12884.5|12871.5|12865.5|12854.5|12885.5|12874.5|12865.5|12854.5|662
1652082900000|2022-05-09 07:55:00|12866.5|12855.5|12866.5|12855.5|12869.5|12857.5|12858.5|12847.5|1060
1652083200000|2022-05-09 08:00:00|12865.5|12854.5|12849.5|12837.5|12866.5|12855.5|12847.5|12836.5|1058
1652083500000|2022-05-09 08:05:00|12850.5|12838.5|12855.5|12843.5|12855.5|12844.5|12845.5|12834.5|503
1652083800000|2022-05-09 08:10:00|12854.5|12842.5|12846.5|12835.5|12857.5|12845.5|12846.5|12835.5|400
1652084100000|2022-05-09 08:15:00|12844.5|12834.5|12846.5|12834.5|12856.5|12845.5|12843.5|12832.5|1437
1652084400000|2022-05-09 08:20:00|12845.5|12833.5|12852.5|12840.5|12857.5|12846.5|12845.5|12833.5|585
1652084700000|2022-05-09 08:25:00|12851.5|12841.5|12840.5|12829.5|12856.5|12844.5|12840.5|12829.5|825
1652085000000|2022-05-09 08:30:00|12846.9|12822.9|12819.4|12795.4|12850.7|12826.7|12817.5|12793.5|0
1652085300000|2022-05-09 08:35:00|12819.1|12795.1|12829.3|12805.3|12829.6|12805.6|12813.8|12789.8|1982
1652085600000|2022-05-09 08:40:00|12829|12805|12832.1|12808.1|12838|12814|12827.8|12803.8|0
1652085900000|2022-05-09 08:45:00|12832.4|12808.4|12847.8|12823.8|12849|12825|12831.8|12807.8|0
1652086200000|2022-05-09 08:50:00|12848.1|12824.1|12851.2|12827.2|12856.9|12832.9|12846.2|12822.2|0
1652086500000|2022-05-09 08:55:00|12851.8|12827.8|12847.8|12823.8|12855.7|12831.7|12840.7|12816.7|0
1652086800000|2022-05-09 09:00:00|12847.2|12823.2|12815.5|12803.5|12847.2|12823.2|12815.5|12803.5|1014
1652087100000|2022-05-09 09:05:00|12817.5|12805.5|12818.5|12807.5|12821.5|12810.5|12816.5|12805.5|391
1652087400000|2022-05-09 09:10:00|12819.5|12808.5|12832.5|12821.5|12833.5|12821.5|12818.5|12808.5|694
1652087700000|2022-05-09 09:15:00|12833.5|12820.5|12812.5|12801.5|12833.5|12821.5|12811.5|12800.5|615
1652088000000|2022-05-09 09:20:00|12813.5|12800.5|12811.5|12800.5|12817.5|12806.5|12809.5|12798.5|678
1652088300000|2022-05-09 09:25:00|12812.5|12801.5|12807.5|12795.5|12814.5|12803.5|12802.5|12791.5|595
1652088600000|2022-05-09 09:30:00|12806.5|12793.5|12803.5|12792.5|12807.5|12796.5|12802.5|12790.5|301
1652088900000|2022-05-09 09:35:00|12804.5|12791.5|12802.5|12791.5|12807.5|12795.5|12802.5|12790.5|172
1652089200000|2022-05-09 09:40:00|12803.5|12792.5|12795.5|12784.5|12805.5|12794.5|12795.5|12784.5|390
1652089500000|2022-05-09 09:45:00|12796.5|12785.5|12781.5|12769.5|12796.5|12785.5|12773.5|12761.5|1086
1652089800000|2022-05-09 09:50:00|12782.5|12770.5|12787.5|12776.5|12789.5|12778.5|12781.5|12769.5|421
1652090100000|2022-05-09 09:55:00|12786.5|12774.5|12789.5|12778.5|12790.5|12778.5|12779.5|12768.5|419
1652090400000|2022-05-09 10:00:00|12790.5|12779.5|12793.5|12781.5|12794.5|12782.5|12789.5|12778.5|235
1652090700000|2022-05-09 10:05:00|12797.5|12782.5|12800.5|12788.5|12802.5|12790.5|12794.5|12782.5|546
1652091000000|2022-05-09 10:10:00|12801.5|12789.5|12796.5|12785.5|12802.5|12791.5|12796.5|12785.5|94
1652091300000|2022-05-09 10:15:00|12797.5|12786.5|12797.5|12786.5|12799.5|12788.5|12793.5|12782.5|143
1652091600000|2022-05-09 10:20:00|12796.5|12785.5|12787.5|12776.5|12797.5|12786.5|12785.5|12774.5|295
1652091900000|2022-05-09 10:25:00|12789.5|12777.5|12784.5|12773.5|12789.5|12777.5|12779.5|12768.5|251
1652092200000|2022-05-09 10:30:00|12785.5|12774.5|12778.5|12767.5|12785.5|12774.5|12775.5|12764.5|241
1652092500000|2022-05-09 10:35:00|12777.5|12766.5|12775.5|12764.5|12781.5|12770.5|12775.5|12764.5|113
1652092800000|2022-05-09 10:40:00|12776.5|12765.5|12772.5|12761.5|12777.5|12766.5|12769.5|12757.5|354
1652093100000|2022-05-09 10:45:00|12771.5|12760.5|12777.5|12766.5|12777.5|12766.5|12768.5|12757.5|309
1652093400000|2022-05-09 10:50:00|12778.5|12767.5|12776.5|12765.5|12780.5|12769.5|12772.5|12761.5|308
1652093700000|2022-05-09 10:55:00|12777.5|12766.5|12773.5|12762.5|12779.5|12768.5|12770.5|12759.5|242
1652094000000|2022-05-09 11:00:00|12775.5|12763.5|12777.5|12766.5|12788.5|12777.5|12774.5|12763.5|583
1652094300000|2022-05-09 11:05:00|12778.5|12767.5|12775.5|12764.5|12782.5|12771.5|12773.5|12762.5|338
1652094600000|2022-05-09 11:10:00|12777.5|12763.5|12769.5|12758.5|12777.5|12766.5|12769.5|12758.5|205
1652094900000|2022-05-09 11:15:00|12770.5|12759.5|12766.5|12755.5|12771.5|12759.5|12764.5|12753.5|292
1652095200000|2022-05-09 11:20:00|12765.5|12754.5|12756.5|12745.5|12765.5|12754.5|12754.5|12743.5|528
1652095500000|2022-05-09 11:25:00|12755.5|12744.5|12755.5|12744.5|12759.5|12747.5|12753.5|12742.5|286
1652095800000|2022-05-09 11:30:00|12754.5|12743.5|12760.5|12749.5|12761.5|12749.5|12752.5|12741.5|313
1652096100000|2022-05-09 11:35:00|12761.5|12750.5|12760.5|12749.5|12768.5|12757.5|12760.5|12748.5|202
1652096400000|2022-05-09 11:40:00|12761.5|12750.5|12762.5|12751.5|12763.5|12752.5|12754.5|12743.5|410
1652096700000|2022-05-09 11:45:00|12761.5|12749.5|12771.5|12760.5|12772.5|12761.5|12759.5|12748.5|177
1652097000000|2022-05-09 11:50:00|12770.5|12759.5|12778.5|12767.5|12779.5|12768.5|12770.5|12759.5|177
1652097300000|2022-05-09 11:55:00|12779.5|12766.5|12784.5|12773.5|12786.5|12775.5|12778.5|12766.5|364
1652097600000|2022-05-09 12:00:00|12783.5|12772.5|12786.5|12775.5|12786.5|12775.5|12770.5|12759.5|378
1652097900000|2022-05-09 12:05:00|12787.5|12776.5|12803.5|12792.5|12809.5|12797.5|12782.5|12771.5|679
1652098200000|2022-05-09 12:10:00|12805.5|12793.5|12800.5|12788.5|12805.5|12793.5|12795.5|12784.5|171
1652098500000|2022-05-09 12:15:00|12799.5|12789.5|12795.5|12784.5|12802.5|12791.5|12794.5|12783.5|132
1652098800000|2022-05-09 12:20:00|12794.5|12783.5|12803.5|12791.5|12804.5|12793.5|12793.5|12782.5|100
1652099100000|2022-05-09 12:25:00|12802.5|12790.5|12798.5|12787.5|12805.5|12793.5|12797.5|12786.5|89
1652099400000|2022-05-09 12:30:00|12797.5|12786.5|12805.5|12794.5|12806.5|12795.5|12793.5|12782.5|209
1652099700000|2022-05-09 12:35:00|12804.5|12793.5|12819.5|12808.5|12819.5|12808.5|12803.5|12792.5|226
1652100000000|2022-05-09 12:40:00|12818.5|12807.5|12829.5|12818.5|12830.5|12819.5|12818.5|12807.5|314
1652100300000|2022-05-09 12:45:00|12828.5|12817.5|12829.5|12818.5|12832.5|12821.5|12823.5|12812.5|234
1652100600000|2022-05-09 12:50:00|12830.5|12817.5|12838.5|12826.5|12841.5|12829.5|12829.5|12817.5|340
1652100900000|2022-05-09 12:55:00|12837.5|12827.5|12834.5|12822.5|12840.5|12829.5|12833.5|12822.5|260
1652101200000|2022-05-09 13:00:00|12835.5|12823.5|12834.5|12822.5|12836.5|12825.5|12827.5|12816.5|184
1652101500000|2022-05-09 13:05:00|12835.5|12824.5|12830.5|12818.5|12837.5|12825.5|12830.5|12818.5|175
1652101800000|2022-05-09 13:10:00|12829.5|12817.5|12830.5|12819.5|12830.5|12819.5|12818.5|12806.5|332
1652102100000|2022-05-09 13:15:00|12829.5|12818.5|12825.5|12813.5|12830.5|12818.5|12822.5|12811.5|171
1652102400000|2022-05-09 13:20:00|12824.5|12812.5|12833.5|12821.5|12834.5|12823.5|12823.5|12812.5|141
1652102700000|2022-05-09 13:25:00|12831.5|12820.5|12830.5|12819.5|12833.5|12822.5|12826.5|12815.5|246
1652103000000|2022-05-09 13:30:00|12831.5|12821.5|12850.5|12838.5|12850.5|12839.5|12825.5|12813.5|1128
1652103300000|2022-05-09 13:35:00|12851.5|12839.5|12906.5|12895.5|12909.5|12898.5|12851.5|12839.5|2998
1652103600000|2022-05-09 13:40:00|12907.5|12896.5|12920.5|12909.5|12956.5|12944.5|12895.5|12884.5|5173
1652103900000|2022-05-09 13:45:00|12921.5|12910.5|12854.5|12843.5|12921.5|12910.5|12848.5|12836.5|1910
1652104200000|2022-05-09 13:50:00|12853.5|12842.5|12865.5|12853.5|12874.5|12863.5|12846.5|12834.5|1023
1652104500000|2022-05-09 13:55:00|12863.5|12854.5|12843.5|12831.5|12869.5|12858.5|12839.5|12828.5|984
1652104800000|2022-05-09 14:00:00|12844.5|12832.5|12840.5|12828.5|12851.5|12840.5|12833.5|12821.5|623
1652105100000|2022-05-09 14:05:00|12841.5|12827.5|12828.5|12817.5|12846.5|12834.5|12828.5|12817.5|318
1652105400000|2022-05-09 14:10:00|12829.5|12818.5|12847.5|12835.5|12851.5|12840.5|12829.5|12818.5|442
1652105700000|2022-05-09 14:15:00|12846.5|12834.5|12836.5|12825.5|12853.5|12841.5|12834.5|12823.5|401
1652106000000|2022-05-09 14:20:00|12837.5|12824.5|12828.5|12817.5|12840.5|12829.5|12828.5|12816.5|559
1652106300000|2022-05-09 14:25:00|12829.5|12816.5|12818.5|12806.5|12833.5|12821.5|12817.5|12806.5|347
1652106600000|2022-05-09 14:30:00|12817.5|12804.5|12816.5|12804.5|12817.5|12805.5|12808.5|12796.5|633
1652106900000|2022-05-09 14:35:00|12815.5|12803.5|12793.5|12782.5|12817.5|12806.5|12793.5|12781.5|544
1652107200000|2022-05-09 14:40:00|12796.5|12784.5|12809.5|12797.5|12810.5|12798.5|12793.5|12782.5|734
1652107500000|2022-05-09 14:45:00|12811.5|12799.5|12808.5|12796.5|12818.5|12807.5|12807.5|12795.5|352
1652107800000|2022-05-09 14:50:00|12809.5|12797.5|12799.5|12788.5|12815.5|12803.5|12799.5|12788.5|363
1652108100000|2022-05-09 14:55:00|12800.5|12789.5|12804.5|12791.5|12808.5|12797.5|12796.5|12784.5|218
1652108400000|2022-05-09 15:00:00|12803.5|12790.5|12798.5|12786.5|12808.5|12796.5|12796.5|12784.5|566
1652108700000|2022-05-09 15:05:00|12797.5|12785.5|12778.5|12767.5|12797.5|12785.5|12768.5|12757.5|1360
1652109000000|2022-05-09 15:10:00|12779.5|12768.5|12791.5|12779.5|12797.5|12786.5|12778.5|12767.5|294
1652109300000|2022-05-09 15:15:00|12790.5|12778.5|12794.5|12782.5|12797.5|12785.5|12788.5|12777.5|398
1652109600000|2022-05-09 15:20:00|12793.5|12781.5|12786.5|12774.5|12795.5|12784.5|12786.5|12774.5|194
1652109900000|2022-05-09 15:25:00|12785.5|12773.5|12777.5|12765.5|12786.5|12774.5|12775.5|12763.5|242
1652110200000|2022-05-09 15:30:00|12778.5|12766.5|12780.5|12768.5|12782.5|12771.5|12768.5|12757.5|458
1652110500000|2022-05-09 15:35:00|12781.5|12770.5|12800.5|12788.5|12800.5|12788.5|12777.5|12765.5|604
1652110800000|2022-05-09 15:40:00|12801.5|12789.5|12812.5|12800.5|12819.5|12808.5|12796.5|12785.5|414
1652111100000|2022-05-09 15:45:00|12811.5|12799.5|12812.5|12800.5|12817.5|12805.5|12808.5|12797.5|161
1652111400000|2022-05-09 15:50:00|12811.5|12801.5|12825.5|12813.5|12830.5|12818.5|12811.5|12800.5|362
1652111700000|2022-05-09 15:55:00|12826.5|12814.5|12818.5|12807.5|12826.5|12815.5|12808.5|12797.5|275
1652112000000|2022-05-09 16:00:00|12817.5|12806.5|12805.5|12793.5|12817.5|12806.5|12801.5|12789.5|428
1652112300000|2022-05-09 16:05:00|12806.5|12794.5|12811.5|12799.5|12823.5|12811.5|12804.5|12792.5|905
1652112600000|2022-05-09 16:10:00|12813.5|12801.5|12819.5|12808.5|12824.5|12813.5|12813.5|12801.5|515
1652112900000|2022-05-09 16:15:00|12818.5|12806.5|12828.5|12816.5|12832.5|12821.5|12817.5|12806.5|337
1652113200000|2022-05-09 16:20:00|12827.5|12815.5|12836.5|12824.5|12838.5|12827.5|12823.5|12811.5|198
1652113500000|2022-05-09 16:25:00|12837.5|12825.5|12833.5|12821.5|12838.5|12827.5|12827.5|12815.5|184
1652113800000|2022-05-09 16:30:00|12831.5|12819.5|12840.5|12828.5|12843.5|12831.5|12826.5|12813.5|245
1652114100000|2022-05-09 16:35:00|12841.5|12827.5|12821.5|12809.5|12841.5|12830.5|12821.5|12809.5|245
1652114400000|2022-05-09 16:40:00|12822.5|12810.5|12818.5|12806.5|12826.5|12814.5|12817.5|12805.5|193
1652114700000|2022-05-09 16:45:00|12819.5|12807.5|12816.5|12804.5|12819.5|12807.5|12813.5|12802.5|68
1652115000000|2022-05-09 16:50:00|12815.5|12803.5|12818.5|12806.5|12820.5|12808.5|12813.5|12801.5|697
1652115300000|2022-05-09 16:55:00|12819.5|12808.5|12817.5|12806.5|12822.5|12810.5|12814.5|12802.5|270
1652115600000|2022-05-09 17:00:00|12818.5|12804.5|12819.5|12807.5|12826.5|12815.5|12815.5|12804.5|366
1652115900000|2022-05-09 17:05:00|12818.5|12806.5|12820.5|12808.5|12824.5|12812.5|12816.5|12804.5|255
1652116200000|2022-05-09 17:10:00|12819.5|12807.5|12817.5|12806.5|12821.5|12809.5|12814.5|12803.5|474
1652116500000|2022-05-09 17:15:00|12815.5|12803.5|12826.5|12813.5|12827.5|12816.5|12815.5|12803.5|246
1652116800000|2022-05-09 17:20:00|12825.5|12812.5|12818.5|12806.5|12825.5|12812.5|12815.5|12803.5|182
1652117100000|2022-05-09 17:25:00|12819.5|12807.5|12824.5|12812.5|12826.5|12815.5|12816.5|12804.5|318
1652117400000|2022-05-09 17:30:00|12825.5|12813.5|12814.5|12803.5|12825.5|12813.5|12811.5|12799.5|344
1652117700000|2022-05-09 17:35:00|12813.5|12802.5|12806.5|12795.5|12813.5|12802.5|12800.5|12788.5|375
1652118000000|2022-05-09 17:40:00|12805.5|12793.5|12818.5|12807.5|12819.5|12808.5|12805.5|12793.5|389
1652118300000|2022-05-09 17:45:00|12817.5|12806.5|12810.5|12798.5|12819.5|12807.5|12806.5|12794.5|288
1652118600000|2022-05-09 17:50:00|12809.5|12797.5|12798.5|12786.5|12811.5|12800.5|12795.5|12784.5|125
1652118900000|2022-05-09 17:55:00|12797.5|12785.5|12805.5|12794.5|12810.5|12798.5|12796.5|12785.5|199
1652119200000|2022-05-09 18:00:00|12804.5|12793.5|12807.5|12795.5|12813.5|12801.5|12804.5|12792.5|130
1652119500000|2022-05-09 18:05:00|12809.5|12796.5|12802.5|12790.5|12810.5|12798.5|12797.5|12786.5|139
1652119800000|2022-05-09 18:10:00|12801.5|12788.5|12802.5|12790.5|12810.5|12797.5|12798.5|12787.5|118
1652120100000|2022-05-09 18:15:00|12803.5|12791.5|12804.5|12791.5|12809.5|12798.5|12800.5|12788.5|599
1652120400000|2022-05-09 18:20:00|12803.5|12790.5|12790.5|12778.5|12803.5|12790.5|12789.5|12777.5|216
1652120700000|2022-05-09 18:25:00|12789.5|12777.5|12787.5|12775.5|12793.5|12781.5|12786.5|12775.5|350
1652121000000|2022-05-09 18:30:00|12786.5|12774.5|12781.5|12770.5|12789.5|12777.5|12776.5|12765.5|674
1652121300000|2022-05-09 18:35:00|12782.5|12769.5|12781.5|12769.5|12789.5|12777.5|12776.5|12764.5|989
1652121600000|2022-05-09 18:40:00|12779.5|12767.5|12784.5|12774.5|12788.5|12776.5|12779.5|12767.5|580
1652121900000|2022-05-09 18:45:00|12784|12774|12784.5|12774.5|12797|12787|12784|12774|436
1652122200000|2022-05-09 18:50:00|12784|12774|12787|12777|12788.5|12778.5|12776.5|12766.5|863
1652122500000|2022-05-09 18:55:00|12787.5|12777.5|12792|12782|12797.5|12787.5|12787|12777|417
1652122800000|2022-05-09 19:00:00|12792.5|12782.5|12791.5|12781.5|12802|12792|12787.5|12777.5|916
1652123100000|2022-05-09 19:05:00|12790.5|12780.5|12792|12782|12803|12793|12789.5|12779.5|615
1652123400000|2022-05-09 19:10:00|12791.5|12781.5|12798.5|12788.5|12804|12794|12789.5|12779.5|477
1652123700000|2022-05-09 19:15:00|12797.5|12787.5|12788|12778|12798.5|12788.5|12787.5|12777.5|373
1652124000000|2022-05-09 19:20:00|12787.5|12777.5|12770|12760|12788|12778|12769|12759|735
1652124300000|2022-05-09 19:25:00|12769.5|12759.5|12767|12757|12772.5|12762.5|12764.5|12754.5|586
1652124600000|2022-05-09 19:30:00|12767.5|12757.5|12765|12755|12769|12759|12760|12750|797
1652124900000|2022-05-09 19:35:00|12765.5|12755.5|12761.5|12751.5|12770|12760|12759|12749|975
1652125200000|2022-05-09 19:40:00|12761|12751|12762.5|12752.5|12767.5|12757.5|12758.5|12748.5|643
1652125500000|2022-05-09 19:45:00|12763|12753|12750|12740|12766|12756|12750|12740|708
1652125800000|2022-05-09 19:50:00|12749|12739|12746.5|12736.5|12751.5|12741.5|12737|12727|1201
1652126100000|2022-05-09 19:55:00|12747|12737|12750.5|12740.5|12762.5|12752.5|12746.5|12736.5|750
1652126400000|2022-05-09 20:00:00|12750|12740|12757|12747|12760|12750|12750|12740|247
1652126700000|2022-05-09 20:05:00|12756.5|12746.5|12755.5|12745.5|12756.5|12746.5|12751|12741|335
1652127000000|2022-05-09 20:10:00|12756|12746|12760|12750|12760|12750|12755.5|12745.5|94
1652127300000|2022-05-09 20:15:00|12759|12749|12756|12746|12761|12751|12755.5|12745.5|75
1652127600000|2022-05-09 20:20:00|12756.5|12746.5|12753|12743|12756.5|12746.5|12751.5|12741.5|136
1652127900000|2022-05-09 20:25:00|12754|12744|12752|12742|12754|12744|12748|12738|114
1652128200000|2022-05-09 20:30:00|12752.5|12742.5|12751.5|12741.5|12754|12744|12751|12741|64
1652128500000|2022-05-09 20:35:00|12752|12742|12751|12741|12752.5|12742.5|12750|12740|69
1652128800000|2022-05-09 20:40:00|12751.5|12741.5|12751|12741|12753|12743|12750.5|12740.5|59
1652129100000|2022-05-09 20:45:00|12751.5|12741.5|12751.5|12741.5|12753|12743|12748|12738|130
1652129400000|2022-05-09 20:50:00|12752|12742|12750.5|12740.5|12753|12743|12750.5|12740.5|64
1652129700000|2022-05-09 20:55:00|12751|12741|12752|12742|12752|12742|12750|12740|14
1652130000000|2022-05-09 21:00:00|12751.5|12741.5|12749.5|12739.5|12751.5|12741.5|12749.5|12739.5|9
1652130300000|2022-05-09 21:05:00|12750|12740|12750|12740|12750|12740|12749.5|12739.5|3
1652130600000|2022-05-09 21:10:00|12749.5|12739.5|12750|12740|12750|12740|12749.5|12739.5|2
1652130900000|2022-05-09 21:15:00|12757.2|12733.2|12756.7|12732.7|12757.7|12733.7|12756.2|12732.2|2
1652131200000|2022-05-09 21:20:00|12756.9|12732.9|12756.2|12732.2|12757.5|12733.5|12755.2|12731.2|0
1652131500000|2022-05-09 21:25:00|12756.9|12732.9|12754.5|12730.5|12756.9|12732.9|12754.4|12730.4|0
1652131800000|2022-05-09 21:30:00|12754.4|12730.4|12753.7|12729.7|12755.1|12731.1|12753|12729|0
1652132100000|2022-05-09 21:35:00|12753.4|12729.4|12753.4|12729.4|12753.4|12729.4|12752.8|12728.8|0
1652132400000|2022-05-09 21:40:00|12753.3|12729.3|12753.4|12729.4|12754.3|12730.3|12752.4|12728.4|0
1652132700000|2022-05-09 21:45:00|12753.3|12729.3|12753.5|12729.5|12754.1|12730.1|12753.3|12729.3|0
1652133000000|2022-05-09 21:50:00|12753.7|12729.7|12755.8|12731.8|12755.8|12731.8|12753.7|12729.7|0
1652133300000|2022-05-09 21:55:00|12755.9|12731.9|12760.4|12736.4|12761.7|12737.7|12755.9|12731.9|0
1652133600000|2022-05-09 22:00:00|12765.2|12741.2|12768.6|12744.6|12780.8|12756.8|12764.4|12740.4|0
1652133900000|2022-05-09 22:05:00|12769.2|12745.2|12768.3|12744.3|12774|12750|12768|12744|0
1652134200000|2022-05-09 22:10:00|12768.6|12744.6|12774.4|12750.4|12775|12751|12763.8|12739.8|0
1652134500000|2022-05-09 22:15:00|12775.5|12751.5|12777.6|12753.6|12779.5|12755.5|12773.4|12749.4|0
1652134800000|2022-05-09 22:20:00|12777.8|12753.8|12778.5|12754.5|12780.8|12756.8|12776.3|12752.3|0
1652135100000|2022-05-09 22:25:00|12779.1|12755.1|12778.8|12754.8|12780.1|12756.1|12778.2|12754.2|0
1652135400000|2022-05-09 22:30:00|12779.4|12755.4|12785.8|12761.8|12787.1|12763.1|12778.5|12754.5|0
1652135700000|2022-05-09 22:35:00|12786.4|12762.4|12786.6|12762.6|12787.9|12763.9|12785.8|12761.8|0
1652136000000|2022-05-09 22:40:00|12786.3|12762.3|12783.4|12759.4|12786.9|12762.9|12781.5|12757.5|0
1652136300000|2022-05-09 22:45:00|12783.6|12759.6|12787.2|12763.2|12787.2|12763.2|12780.8|12756.8|0
1652136600000|2022-05-09 22:50:00|12786|12762|12784.7|12760.7|12786|12762|12783.4|12759.4|0
1652136900000|2022-05-09 22:55:00|12784.3|12760.3|12784|12760|12785.3|12761.3|12780.8|12756.8|0
1652137200000|2022-05-09 23:00:00|12784.6|12760.6|12783.4|12759.4|12785.3|12761.3|12782.1|12758.1|0
1652137500000|2022-05-09 23:05:00|12783.6|12759.6|12781.5|12757.5|12785.3|12761.3|12781.5|12757.5|0
1652137800000|2022-05-09 23:10:00|12781.7|12757.7|12772.4|12748.4|12782.1|12758.1|12772.4|12748.4|0
1652138100000|2022-05-09 23:15:00|12772.7|12748.7|12773.3|12749.3|12774|12750|12766.9|12742.9|0
1652138400000|2022-05-09 23:20:00|12773.9|12749.9|12768.2|12744.2|12776.5|12752.5|12765.7|12741.7|0
1652138700000|2022-05-09 23:25:00|12768.8|12744.8|12766.9|12742.9|12768.8|12744.8|12760.8|12736.8|0
1652139000000|2022-05-09 23:30:00|12767.2|12743.2|12771.4|12747.4|12771.4|12747.4|12765.7|12741.7|0
1652139300000|2022-05-09 23:35:00|12771.7|12747.7|12771.7|12747.7|12773.3|12749.3|12766.9|12742.9|0
1652139600000|2022-05-09 23:40:00|12772.3|12748.3|12775.9|12751.9|12779.7|12755.7|12770.8|12746.8|0
1652139900000|2022-05-09 23:45:00|12776.5|12752.5|12770.8|12746.8|12781|12757|12770.8|12746.8|0
1652140200000|2022-05-09 23:50:00|12771.3|12747.3|12776.5|12752.5|12778.7|12754.7|12770.4|12746.4|0
1652140500000|2022-05-09 23:55:00|12775.9|12751.9|12781.6|12757.6|12784.8|12760.8|12775.9|12751.9|0
1652140800000|2022-05-10 00:00:00|12781.1|12757.1|12765.7|12741.7|12783.5|12759.5|12764.4|12740.4|0
1652141100000|2022-05-10 00:05:00|12765.9|12741.9|12759.1|12735.1|12766.9|12742.9|12758.8|12734.8|0
1652141400000|2022-05-10 00:10:00|12759.7|12735.7|12729.9|12705.9|12761|12737|12729.9|12705.9|0
1652141700000|2022-05-10 00:15:00|12728.7|12704.7|12692.5|12668.5|12729.2|12705.2|12681.3|12657.3|0
1652142000000|2022-05-10 00:20:00|12693|12669|12696.4|12672.4|12699.9|12675.9|12683.8|12659.8|0
1652142300000|2022-05-10 00:25:00|12696.2|12672.2|12704|12680|12708|12684|12694.1|12670.1|0
1652142600000|2022-05-10 00:30:00|12704.9|12680.9|12714.8|12690.8|12716.1|12692.1|12702.3|12678.3|0
1652142900000|2022-05-10 00:35:00|12715.1|12691.1|12708.3|12684.3|12721|12697|12707.7|12683.7|0
1652143200000|2022-05-10 00:40:00|12708.9|12684.9|12713.7|12689.7|12715.5|12691.5|12699.3|12675.3|0
1652143500000|2022-05-10 00:45:00|12714|12690|12700.6|12676.6|12716|12692|12700.5|12676.5|0
1652143800000|2022-05-10 00:50:00|12701.2|12677.2|12715.4|12691.4|12716.6|12692.6|12697.5|12673.5|0
1652144100000|2022-05-10 00:55:00|12714.8|12690.8|12719.6|12695.6|12721.9|12697.9|12713.7|12689.7|0
1652144400000|2022-05-10 01:00:00|12733.5|12723.5|12682.5|12672.5|12733.5|12723.5|12655|12645|5504
1652144700000|2022-05-10 01:05:00|12683|12673|12734|12724|12744.5|12734.5|12683|12673|3997
1652145000000|2022-05-10 01:10:00|12735|12725|12728.5|12718.5|12743|12733|12720|12710|1976
1652145300000|2022-05-10 01:15:00|12728|12718|12719|12709|12758.5|12748.5|12715.5|12705.5|4065
1652145600000|2022-05-10 01:20:00|12720.5|12710.5|12704.5|12694.5|12732.5|12722.5|12704.5|12694.5|3270
1652145900000|2022-05-10 01:25:00|12705|12695|12707|12697|12708|12698|12687.5|12677.5|2423
1652146200000|2022-05-10 01:30:00|12712|12702|12652|12642|12712|12702|12630.5|12620.5|23355
1652146500000|2022-05-10 01:35:00|12651|12641|12672.5|12662.5|12672.5|12662.5|12597|12587|14136
1652146800000|2022-05-10 01:40:00|12670|12660|12693|12683|12729|12719|12668|12658|8935
1652147100000|2022-05-10 01:45:00|12693.5|12683.5|12737.5|12727.5|12744.5|12734.5|12672.5|12662.5|7609
1652147400000|2022-05-10 01:50:00|12738.5|12728.5|12770.5|12760.5|12791.5|12781.5|12737.5|12727.5|9239
1652147700000|2022-05-10 01:55:00|12771.5|12761.5|12765.5|12755.5|12810.5|12800.5|12760.5|12750.5|7786
1652148000000|2022-05-10 02:00:00|12766.5|12756.5|12837.5|12827.5|12851.5|12841.5|12766.5|12756.5|7357
1652148300000|2022-05-10 02:05:00|12838.5|12828.5|12860.5|12850.5|12867.5|12857.5|12829.5|12819.5|6941
1652148600000|2022-05-10 02:10:00|12861.5|12851.5|12862.5|12852.5|12894.5|12884.5|12855.5|12845.5|4786
1652148900000|2022-05-10 02:15:00|12863.5|12853.5|12865.5|12855.5|12872.5|12862.5|12839.5|12829.5|5677
1652149200000|2022-05-10 02:20:00|12866.5|12856.5|12912.5|12902.5|12917.5|12907.5|12866.5|12856.5|5745
1652149500000|2022-05-10 02:25:00|12913.5|12903.5|13043.5|13033.5|13043.5|13033.5|12912.5|12902.5|16133
1652149800000|2022-05-10 02:30:00|13042.5|13032.5|12950.5|12940.5|13054.5|13044.5|12949.5|12939.5|14381
1652150100000|2022-05-10 02:35:00|12951.5|12941.5|12997.5|12987.5|13000.5|12990.5|12949.5|12939.5|5084
1652150400000|2022-05-10 02:40:00|12996.5|12986.5|12921.5|12911.5|13001.5|12991.5|12905.5|12895.5|7254
1652150700000|2022-05-10 02:45:00|12920.5|12910.5|12917.5|12907.5|12923.5|12913.5|12888.5|12878.5|5124
1652151000000|2022-05-10 02:50:00|12916.5|12906.5|12904.5|12894.5|12930.5|12920.5|12896.5|12886.5|4798
1652151300000|2022-05-10 02:55:00|12903.5|12893.5|12886.5|12876.5|12926.5|12916.5|12883.5|12873.5|6523
1652151600000|2022-05-10 03:00:00|12887.5|12877.5|12871.5|12861.5|12897.5|12887.5|12866.5|12856.5|5423
1652151900000|2022-05-10 03:05:00|12870.5|12860.5|12898.5|12888.5|12917.5|12907.5|12867.5|12857.5|3442
1652152200000|2022-05-10 03:10:00|12897.5|12887.5|12901.5|12891.5|12924.5|12914.5|12879.5|12869.5|4108
1652152500000|2022-05-10 03:15:00|12899.5|12889.5|12871.5|12861.5|12914.5|12904.5|12866.5|12856.5|3209
1652152800000|2022-05-10 03:20:00|12870.5|12860.5|12855.5|12845.5|12875.5|12865.5|12848.5|12838.5|5624
1652153100000|2022-05-10 03:25:00|12854.5|12844.5|12844.5|12834.5|12857.5|12847.5|12832.5|12822.5|4785
1652153400000|2022-05-10 03:30:00|12842.5|12832.5|12838.5|12828.5|12849.5|12839.5|12833.5|12823.5|1810
1652153700000|2022-05-10 03:35:00|12839.5|12829.5|12842.5|12832.5|12845.5|12835.5|12832.5|12822.5|584
1652154000000|2022-05-10 03:40:00|12841.5|12831.5|12843.5|12833.5|12844.5|12834.5|12836.5|12826.5|494
1652154300000|2022-05-10 03:45:00|12841.5|12831.5|12843.5|12833.5|12844.5|12834.5|12833.5|12823.5|571
1652154600000|2022-05-10 03:50:00|12845.5|12835.5|12854.5|12844.5|12854.5|12844.5|12842.5|12832.5|573
1652154900000|2022-05-10 03:55:00|12855.5|12845.5|12856.5|12846.5|12861.5|12851.5|12848.5|12838.5|642
1652155200000|2022-05-10 04:00:00|12854.5|12844.5|12864.5|12854.5|12864.5|12854.5|12852.5|12842.5|732
1652155500000|2022-05-10 04:05:00|12863.5|12853.5|12861.5|12851.5|12866.5|12856.5|12859.5|12849.5|239
1652155800000|2022-05-10 04:10:00|12862.5|12852.5|12862.5|12852.5|12870.5|12860.5|12860.5|12850.5|211
1652156100000|2022-05-10 04:15:00|12861.5|12851.5|12862.5|12852.5|12862.5|12852.5|12858.5|12848.5|192
1652156400000|2022-05-10 04:20:00|12861.5|12851.5|12859.5|12849.5|12867.5|12857.5|12859.5|12849.5|328
1652156700000|2022-05-10 04:25:00|12861.5|12851.5|12864.5|12854.5|12866.5|12856.5|12859.5|12849.5|127
1652157000000|2022-05-10 04:30:00|12862.5|12852.5|12864.5|12854.5|12867.5|12857.5|12862.5|12852.5|191
1652157300000|2022-05-10 04:35:00|12863.5|12853.5|12866.5|12856.5|12866.5|12856.5|12858.5|12848.5|313
1652157600000|2022-05-10 04:40:00|12865.5|12855.5|12864.5|12854.5|12867.5|12857.5|12863.5|12853.5|192
1652157900000|2022-05-10 04:45:00|12867.5|12857.5|12868.5|12858.5|12869.5|12859.5|12866.5|12856.5|183
1652158200000|2022-05-10 04:50:00|12870.5|12860.5|12874.5|12864.5|12875.5|12865.5|12864.5|12854.5|1313
1652158500000|2022-05-10 04:55:00|12871.5|12861.5|12874.5|12864.5|12876.5|12866.5|12867.5|12857.5|617
1652158800000|2022-05-10 05:00:00|12875.5|12865.5|12908.5|12898.5|12936.5|12926.5|12872.5|12862.5|7913
1652159100000|2022-05-10 05:05:00|12909.5|12899.5|12938.5|12928.5|12982.5|12972.5|12907.5|12897.5|7691
1652159400000|2022-05-10 05:10:00|12940.5|12930.5|12943.5|12933.5|12951.5|12941.5|12916.5|12906.5|4160
1652159700000|2022-05-10 05:15:00|12944.5|12934.5|12938.5|12928.5|12944.5|12934.5|12904.5|12894.5|3452
1652160000000|2022-05-10 05:20:00|12939.5|12929.5|12928.5|12918.5|12945.5|12935.5|12920.5|12910.5|3458
1652160300000|2022-05-10 05:25:00|12926.5|12916.5|12970.5|12960.5|12994.5|12984.5|12924.5|12914.5|4808
1652160600000|2022-05-10 05:30:00|12971.5|12961.5|13023.5|13013.5|13026.5|13016.5|12963.5|12953.5|4714
1652160900000|2022-05-10 05:35:00|13024.5|13014.5|12988.5|12978.5|13048.5|13038.5|12988.5|12978.5|5121
1652161200000|2022-05-10 05:40:00|12989.5|12979.5|12969.5|12959.5|13009.5|12999.5|12966.5|12956.5|4105
1652161500000|2022-05-10 05:45:00|12970.5|12960.5|12968.5|12958.5|13001.5|12991.5|12968.5|12958.5|4121
1652161800000|2022-05-10 05:50:00|12969.5|12959.5|12972.5|12962.5|12996.5|12986.5|12966.5|12956.5|3288
1652162100000|2022-05-10 05:55:00|12971.5|12961.5|12961.5|12951.5|12983.5|12973.5|12951.5|12941.5|3296
1652162400000|2022-05-10 06:00:00|12959.5|12949.5|12953.5|12943.5|12959.5|12949.5|12936.5|12926.5|3845
1652162700000|2022-05-10 06:05:00|12954.5|12944.5|12927.5|12917.5|12968.5|12958.5|12924.5|12914.5|3287
1652163000000|2022-05-10 06:10:00|12925.5|12915.5|12950.5|12940.5|12959.5|12949.5|12923.5|12913.5|3092
1652163300000|2022-05-10 06:15:00|12951.5|12941.5|12929.5|12919.5|12954.5|12944.5|12923.5|12913.5|3693
1652163600000|2022-05-10 06:20:00|12928.5|12918.5|12945.5|12935.5|12950.5|12940.5|12928.5|12918.5|2394
1652163900000|2022-05-10 06:25:00|12944.5|12934.5|12947.5|12937.5|12954.5|12944.5|12929.5|12919.5|3233
1652164200000|2022-05-10 06:30:00|12948.5|12938.5|12961.5|12951.5|12965.5|12955.5|12943.5|12933.5|2918
1652164500000|2022-05-10 06:35:00|12959.5|12949.5|12962.5|12952.5|12964.5|12954.5|12941.5|12931.5|2445
1652164800000|2022-05-10 06:40:00|12961.5|12951.5|12969.5|12959.5|12970.5|12960.5|12941.5|12931.5|3465
1652165100000|2022-05-10 06:45:00|12970.5|12960.5|12943.5|12933.5|12970.5|12960.5|12941.5|12931.5|5645
1652165400000|2022-05-10 06:50:00|12942.5|12932.5|12951.5|12941.5|12956.5|12946.5|12938.5|12928.5|6118
1652165700000|2022-05-10 06:55:00|12952.5|12942.5|12955.5|12945.5|12964.5|12954.5|12950.5|12940.5|5071
1652166000000|2022-05-10 07:00:00|12956.5|12944.5|12927.5|12916.5|12957.5|12945.5|12925.5|12914.5|4546
1652166300000|2022-05-10 07:05:00|12928.5|12917.5|12937.5|12926.5|12941.5|12930.5|12927.5|12916.5|1900
1652166600000|2022-05-10 07:10:00|12936.5|12925.5|12932.5|12921.5|12940.5|12928.5|12929.5|12917.5|1919
1652166900000|2022-05-10 07:15:00|12933.5|12922.5|12929.5|12917.5|12947.5|12936.5|12928.5|12917.5|1618
1652167200000|2022-05-10 07:20:00|12930.5|12918.5|12949.5|12937.5|12949.5|12938.5|12929.5|12918.5|1602
1652167500000|2022-05-10 07:25:00|12950.5|12938.5|12949.5|12938.5|12960.5|12948.5|12945.5|12934.5|1193
1652167800000|2022-05-10 07:30:00|12948.5|12937.5|12931.5|12920.5|12948.5|12937.5|12929.5|12918.5|2137
1652168100000|2022-05-10 07:35:00|12932.5|12921.5|12949.5|12938.5|12950.5|12938.5|12931.5|12919.5|874
1652168400000|2022-05-10 07:40:00|12950.5|12936.5|12941.5|12929.5|12957.5|12946.5|12940.5|12928.5|440
1652168700000|2022-05-10 07:45:00|12940.5|12930.5|12937.5|12925.5|12942.5|12931.5|12932.5|12920.5|403
1652169000000|2022-05-10 07:50:00|12936.5|12926.5|12927.5|12916.5|12938.5|12926.5|12924.5|12913.5|872
1652169300000|2022-05-10 07:55:00|12928.5|12917.5|12922.5|12911.5|12930.5|12919.5|12920.5|12909.5|854
1652169600000|2022-05-10 08:00:00|12921.5|12910.5|12917.5|12905.5|12925.5|12914.5|12914.5|12903.5|970
1652169900000|2022-05-10 08:05:00|12916.5|12904.5|12936.5|12924.5|12937.5|12926.5|12915.5|12903.5|527
1652170200000|2022-05-10 08:10:00|12935.5|12923.5|12930.5|12918.5|12939.5|12928.5|12927.5|12916.5|417
1652170500000|2022-05-10 08:15:00|12929.5|12917.5|12933.5|12922.5|12937.5|12925.5|12929.5|12917.5|238
1652170800000|2022-05-10 08:20:00|12935.5|12923.5|12939.5|12928.5|12942.5|12931.5|12933.5|12922.5|479
1652171100000|2022-05-10 08:25:00|12938.5|12927.5|12933.5|12922.5|12944.5|12932.5|12933.5|12922.5|718
1652171400000|2022-05-10 08:30:00|12946|12922|12956.1|12932.1|12956.4|12932.4|12946|12922|0
1652171700000|2022-05-10 08:35:00|12954.9|12930.9|12958.2|12934.2|12960.2|12936.2|12953.6|12929.6|270
1652172000000|2022-05-10 08:40:00|12958.5|12934.5|12950.8|12926.8|12958.5|12934.5|12946.7|12922.7|0
1652172300000|2022-05-10 08:45:00|12951|12927|12954.5|12930.5|12957.4|12933.4|12948.5|12924.5|0
1652172600000|2022-05-10 08:50:00|12954.2|12930.2|12945.4|12921.4|12957.1|12933.1|12944.8|12920.8|0
1652172900000|2022-05-10 08:55:00|12945.7|12921.7|12954.3|12930.3|12956|12932|12945.4|12921.4|0
1652173200000|2022-05-10 09:00:00|12936.5|12924.5|12940.5|12929.5|12948.5|12937.5|12936.5|12924.5|478
1652173500000|2022-05-10 09:05:00|12942.5|12930.5|12951.5|12940.5|12951.5|12940.5|12940.5|12928.5|160
1652173800000|2022-05-10 09:10:00|12952.5|12941.5|12953.5|12940.5|12956.5|12943.5|12951.5|12940.5|164
1652174100000|2022-05-10 09:15:00|12955.5|12943.5|12947.5|12935.5|12958.5|12947.5|12946.5|12935.5|241
1652174400000|2022-05-10 09:20:00|12946.5|12934.5|12938.5|12926.5|12947.5|12934.5|12935.5|12924.5|208
1652174700000|2022-05-10 09:25:00|12939.5|12927.5|12938.5|12927.5|12942.5|12931.5|12935.5|12923.5|234
1652175000000|2022-05-10 09:30:00|12939.5|12928.5|12942.5|12931.5|12944.5|12933.5|12939.5|12927.5|264
1652175300000|2022-05-10 09:35:00|12943.5|12930.5|12949.5|12938.5|12949.5|12938.5|12938.5|12926.5|129
1652175600000|2022-05-10 09:40:00|12948.5|12937.5|12942.5|12930.5|12949.5|12938.5|12941.5|12930.5|148
1652175900000|2022-05-10 09:45:00|12941.5|12931.5|12937.5|12926.5|12944.5|12933.5|12936.5|12925.5|354
1652176200000|2022-05-10 09:50:00|12938.5|12927.5|12924.5|12912.5|12939.5|12928.5|12924.5|12912.5|274
1652176500000|2022-05-10 09:55:00|12923.5|12913.5|12914.5|12902.5|12928.5|12917.5|12910.5|12899.5|631
1652176800000|2022-05-10 10:00:00|12913.5|12901.5|12913.5|12901.5|12914.5|12903.5|12905.5|12893.5|384
1652177100000|2022-05-10 10:05:00|12914.5|12902.5|12923.5|12911.5|12927.5|12916.5|12914.5|12901.5|188
1652177400000|2022-05-10 10:10:00|12924.5|12912.5|12925.5|12913.5|12927.5|12916.5|12918.5|12907.5|202
1652177700000|2022-05-10 10:15:00|12926.5|12914.5|12928.5|12917.5|12929.5|12918.5|12918.5|12907.5|218
1652178000000|2022-05-10 10:20:00|12929.5|12918.5|12926.5|12914.5|12931.5|12920.5|12919.5|12908.5|433
1652178300000|2022-05-10 10:25:00|12927.5|12915.5|12925.5|12913.5|12928.5|12917.5|12924.5|12912.5|90
1652178600000|2022-05-10 10:30:00|12924.5|12914.5|12932.5|12920.5|12932.5|12920.5|12924.5|12914.5|107
1652178900000|2022-05-10 10:35:00|12933.5|12921.5|12934.5|12922.5|12934.5|12923.5|12932.5|12920.5|95
1652179200000|2022-05-10 10:40:00|12935.5|12923.5|12929.5|12918.5|12938.5|12927.5|12927.5|12916.5|410
1652179500000|2022-05-10 10:45:00|12930.5|12919.5|12927.5|12915.5|12934.5|12922.5|12922.5|12911.5|492
1652179800000|2022-05-10 10:50:00|12926.5|12914.5|12918.5|12906.5|12930.5|12918.5|12917.5|12906.5|111
1652180100000|2022-05-10 10:55:00|12919.5|12907.5|12919.5|12908.5|12922.5|12911.5|12918.5|12907.5|94
1652180400000|2022-05-10 11:00:00|12918.5|12907.5|12916.5|12904.5|12923.5|12912.5|12915.5|12904.5|153
1652180700000|2022-05-10 11:05:00|12915.5|12903.5|12921.5|12909.5|12921.5|12909.5|12911.5|12899.5|127
1652181000000|2022-05-10 11:10:00|12920.5|12910.5|12927.5|12915.5|12927.5|12916.5|12920.5|12909.5|223
1652181300000|2022-05-10 11:15:00|12926.5|12914.5|12920.5|12908.5|12927.5|12916.5|12919.5|12907.5|286
1652181600000|2022-05-10 11:20:00|12919.5|12909.5|12921.5|12909.5|12924.5|12913.5|12917.5|12905.5|152
1652181900000|2022-05-10 11:25:00|12920.5|12910.5|12926.5|12915.5|12927.5|12916.5|12915.5|12904.5|158
1652182200000|2022-05-10 11:30:00|12925.5|12914.5|12930.5|12919.5|12934.5|12923.5|12923.5|12912.5|165
1652182500000|2022-05-10 11:35:00|12929.5|12918.5|12934.5|12923.5|12934.5|12923.5|12929.5|12918.5|124
1652182800000|2022-05-10 11:40:00|12933.5|12921.5|12921.5|12909.5|12935.5|12924.5|12921.5|12909.5|114
1652183100000|2022-05-10 11:45:00|12920.5|12910.5|12925.5|12913.5|12930.5|12919.5|12920.5|12909.5|112
1652183400000|2022-05-10 11:50:00|12924.5|12912.5|12915.5|12904.5|12926.5|12914.5|12915.5|12904.5|89
1652183700000|2022-05-10 11:55:00|12916.5|12905.5|12925.5|12914.5|12927.5|12915.5|12916.5|12905.5|83
1652184000000|2022-05-10 12:00:00|12926.5|12913.5|12925.5|12913.5|12931.5|12919.5|12923.5|12912.5|131
1652184300000|2022-05-10 12:05:00|12926.5|12914.5|12927.5|12916.5|12932.5|12921.5|12921.5|12910.5|183
1652184600000|2022-05-10 12:10:00|12928.5|12917.5|12932.5|12921.5|12935.5|12924.5|12928.5|12917.5|124
1652184900000|2022-05-10 12:15:00|12931.5|12920.5|12933.5|12922.5|12934.5|12922.5|12929.5|12918.5|77
1652185200000|2022-05-10 12:20:00|12932.5|12921.5|12933.5|12922.5|12934.5|12922.5|12930.5|12919.5|66
1652185500000|2022-05-10 12:25:00|12934.5|12923.5|12935.5|12924.5|12939.5|12928.5|12934.5|12923.5|92
1652185800000|2022-05-10 12:30:00|12936.5|12923.5|12939.5|12928.5|12942.5|12931.5|12932.5|12921.5|182
1652186100000|2022-05-10 12:35:00|12940.5|12927.5|12950.5|12939.5|12950.5|12939.5|12938.5|12927.5|486
1652186400000|2022-05-10 12:40:00|12951.5|12940.5|12946.5|12935.5|12954.5|12942.5|12945.5|12934.5|220
1652186700000|2022-05-10 12:45:00|12947.5|12934.5|12939.5|12928.5|12948.5|12937.5|12939.5|12928.5|223
1652187000000|2022-05-10 12:50:00|12940.5|12929.5|12951.5|12940.5|12953.5|12942.5|12939.5|12928.5|395
1652187300000|2022-05-10 12:55:00|12952.5|12941.5|12955.5|12944.5|12959.5|12947.5|12946.5|12935.5|412
1652187600000|2022-05-10 13:00:00|12956.5|12945.5|12959.5|12948.5|12960.5|12949.5|12954.5|12943.5|377
1652187900000|2022-05-10 13:05:00|12960.5|12949.5|12974.5|12962.5|12975.5|12963.5|12958.5|12947.5|618
1652188200000|2022-05-10 13:10:00|12975.5|12963.5|12969.5|12958.5|12978.5|12967.5|12969.5|12958.5|456
1652188500000|2022-05-10 13:15:00|12967.5|12956.5|12956.5|12945.5|12968.5|12956.5|12953.5|12942.5|411
1652188800000|2022-05-10 13:20:00|12955.5|12944.5|12953.5|12942.5|12958.5|12947.5|12949.5|12938.5|343
1652189100000|2022-05-10 13:25:00|12952.5|12941.5|12957.5|12946.5|12957.5|12946.5|12949.5|12938.5|452
1652189400000|2022-05-10 13:30:00|12958.5|12947.5|12952.5|12941.5|12976.5|12965.5|12950.5|12938.5|1180
1652189700000|2022-05-10 13:35:00|12950.5|12940.5|12942.5|12931.5|12954.5|12943.5|12938.5|12927.5|787
1652190000000|2022-05-10 13:40:00|12943.5|12930.5|12925.5|12914.5|12946.5|12934.5|12923.5|12912.5|579
1652190300000|2022-05-10 13:45:00|12924.5|12913.5|12919.5|12908.5|12924.5|12913.5|12913.5|12901.5|503
1652190600000|2022-05-10 13:50:00|12920.5|12909.5|12927.5|12916.5|12930.5|12918.5|12914.5|12903.5|411
1652190900000|2022-05-10 13:55:00|12928.5|12915.5|12948.5|12937.5|12951.5|12940.5|12925.5|12914.5|694
1652191200000|2022-05-10 14:00:00|12949.5|12938.5|12959.5|12948.5|12961.5|12950.5|12939.5|12928.5|1027
1652191500000|2022-05-10 14:05:00|12960.5|12947.5|12963.5|12951.5|12974.5|12963.5|12958.5|12947.5|599
1652191800000|2022-05-10 14:10:00|12964.5|12952.5|12953.5|12942.5|12971.5|12960.5|12946.5|12935.5|429
1652192100000|2022-05-10 14:15:00|12952.5|12941.5|12960.5|12949.5|12965.5|12954.5|12952.5|12941.5|315
1652192400000|2022-05-10 14:20:00|12959.5|12947.5|12949.5|12937.5|12965.5|12953.5|12944.5|12933.5|314
1652192700000|2022-05-10 14:25:00|12948.5|12936.5|12936.5|12924.5|12951.5|12940.5|12929.5|12918.5|304
1652193000000|2022-05-10 14:30:00|12935.5|12925.5|12928.5|12917.5|12938.5|12927.5|12926.5|12915.5|239
1652193300000|2022-05-10 14:35:00|12930.5|12919.5|12916.5|12905.5|12931.5|12920.5|12915.5|12904.5|301
1652193600000|2022-05-10 14:40:00|12917.5|12906.5|12908.5|12897.5|12917.5|12906.5|12900.5|12889.5|626
1652193900000|2022-05-10 14:45:00|12907.5|12896.5|12890.5|12879.5|12909.5|12897.5|12884.5|12873.5|930
1652194200000|2022-05-10 14:50:00|12889.5|12878.5|12895.5|12884.5|12900.5|12888.5|12876.5|12865.5|366
1652194500000|2022-05-10 14:55:00|12896.5|12883.5|12884.5|12872.5|12896.5|12883.5|12884.5|12872.5|369
1652194800000|2022-05-10 15:00:00|12883.5|12873.5|12875.5|12864.5|12889.5|12878.5|12873.5|12862.5|499
1652195100000|2022-05-10 15:05:00|12876.5|12865.5|12858.5|12847.5|12877.5|12866.5|12858.5|12847.5|1111
1652195400000|2022-05-10 15:10:00|12859.5|12848.5|12857.5|12846.5|12868.5|12857.5|12852.5|12841.5|1079
1652195700000|2022-05-10 15:15:00|12858.5|12845.5|12870.5|12859.5|12871.5|12860.5|12855.5|12844.5|789
1652196000000|2022-05-10 15:20:00|12871.5|12860.5|12856.5|12844.5|12872.5|12861.5|12854.5|12843.5|263
1652196300000|2022-05-10 15:25:00|12855.5|12845.5|12858.5|12846.5|12860.5|12849.5|12847.5|12835.5|537
1652196600000|2022-05-10 15:30:00|12859.5|12847.5|12852.5|12841.5|12867.5|12856.5|12845.5|12833.5|425
1652196900000|2022-05-10 15:35:00|12853.5|12840.5|12877.5|12865.5|12879.5|12868.5|12852.5|12840.5|499
1652197200000|2022-05-10 15:40:00|12878.5|12866.5|12867.5|12856.5|12881.5|12870.5|12865.5|12853.5|603
1652197500000|2022-05-10 15:45:00|12868.5|12855.5|12859.5|12847.5|12868.5|12857.5|12857.5|12845.5|264
1652197800000|2022-05-10 15:50:00|12858.5|12846.5|12863.5|12851.5|12864.5|12853.5|12849.5|12838.5|283
1652198100000|2022-05-10 15:55:00|12864.5|12852.5|12865.5|12853.5|12866.5|12855.5|12845.5|12834.5|394
1652198400000|2022-05-10 16:00:00|12864.5|12854.5|12874.5|12862.5|12874.5|12863.5|12858.5|12846.5|249
1652198700000|2022-05-10 16:05:00|12873.5|12863.5|12857.5|12845.5|12874.5|12863.5|12857.5|12845.5|301
1652199000000|2022-05-10 16:10:00|12858.5|12846.5|12864.5|12852.5|12870.5|12859.5|12853.5|12842.5|361
1652199300000|2022-05-10 16:15:00|12863.5|12851.5|12862.5|12850.5|12872.5|12860.5|12860.5|12849.5|244
1652199600000|2022-05-10 16:20:00|12861.5|12849.5|12857.5|12846.5|12863.5|12851.5|12854.5|12843.5|227
1652199900000|2022-05-10 16:25:00|12858.5|12845.5|12862.5|12851.5|12864.5|12853.5|12853.5|12841.5|237
1652200200000|2022-05-10 16:30:00|12861.5|12850.5|12856.5|12845.5|12867.5|12856.5|12846.5|12834.5|404
1652200500000|2022-05-10 16:35:00|12855.5|12843.5|12860.5|12849.5|12871.5|12860.5|12854.5|12843.5|448
1652200800000|2022-05-10 16:40:00|12858.5|12848.5|12870.5|12859.5|12872.5|12861.5|12858.5|12847.5|294
1652201100000|2022-05-10 16:45:00|12871.5|12860.5|12875.5|12863.5|12882.5|12871.5|12868.5|12856.5|406
1652201400000|2022-05-10 16:50:00|12874.5|12861.5|12863.5|12852.5|12876.5|12865.5|12863.5|12851.5|203
1652201700000|2022-05-10 16:55:00|12864.5|12853.5|12867.5|12856.5|12871.5|12860.5|12862.5|12851.5|269
1652202000000|2022-05-10 17:00:00|12866.5|12855.5|12886.5|12874.5|12887.5|12876.5|12864.5|12853.5|417
1652202300000|2022-05-10 17:05:00|12885.5|12873.5|12897.5|12886.5|12899.5|12887.5|12884.5|12872.5|599
1652202600000|2022-05-10 17:10:00|12895.5|12884.5|12886.5|12875.5|12895.5|12884.5|12882.5|12871.5|530
1652202900000|2022-05-10 17:15:00|12887.5|12874.5|12872.5|12861.5|12890.5|12878.5|12871.5|12860.5|460
1652203200000|2022-05-10 17:20:00|12873.5|12862.5|12872.5|12861.5|12878.5|12867.5|12864.5|12852.5|365
1652203500000|2022-05-10 17:25:00|12873.5|12862.5|12891.5|12879.5|12891.5|12879.5|12872.5|12861.5|381
1652203800000|2022-05-10 17:30:00|12890.5|12880.5|12903.5|12891.5|12903.5|12892.5|12890.5|12880.5|515
1652204100000|2022-05-10 17:35:00|12902.5|12892.5|12911.5|12900.5|12918.5|12907.5|12902.5|12891.5|591
1652204400000|2022-05-10 17:40:00|12912.5|12901.5|12917.5|12906.5|12926.5|12915.5|12911.5|12900.5|424
1652204700000|2022-05-10 17:45:00|12918.5|12907.5|12932.5|12920.5|12934.5|12923.5|12917.5|12906.5|338
1652205000000|2022-05-10 17:50:00|12931.5|12921.5|12929.5|12917.5|12935.5|12924.5|12921.5|12910.5|237
1652205300000|2022-05-10 17:55:00|12930.5|12918.5|12940.5|12929.5|12940.5|12929.5|12925.5|12914.5|401
1652205600000|2022-05-10 18:00:00|12941.5|12930.5|12936.5|12924.5|12943.5|12932.5|12932.5|12921.5|317
1652205900000|2022-05-10 18:05:00|12935.5|12925.5|12928.5|12917.5|12936.5|12925.5|12923.5|12912.5|257
1652206200000|2022-05-10 18:10:00|12929.5|12918.5|12936.5|12924.5|12939.5|12927.5|12924.5|12913.5|140
1652206500000|2022-05-10 18:15:00|12935.5|12925.5|12928.5|12916.5|12938.5|12927.5|12914.5|12903.5|318
1652206800000|2022-05-10 18:20:00|12929.5|12917.5|12917.5|12906.5|12931.5|12919.5|12914.5|12903.5|233
1652207100000|2022-05-10 18:25:00|12918.5|12907.5|12915.5|12903.5|12919.5|12908.5|12905.5|12893.5|303
1652207400000|2022-05-10 18:30:00|12916.5|12904.5|12912.5|12900.5|12919.5|12907.5|12909.5|12898.5|112
1652207700000|2022-05-10 18:35:00|12911.5|12899.5|12911.5|12899.5|12921.5|12910.5|12909.5|12898.5|261
1652208000000|2022-05-10 18:40:00|12910.5|12898.5|12927.5|12917.5|12930.5|12919.5|12905.5|12893.5|178
1652208300000|2022-05-10 18:45:00|12927|12917|12917.5|12907.5|12929.5|12919.5|12907|12897|254
1652208600000|2022-05-10 18:50:00|12917|12907|12922.5|12912.5|12925|12915|12913.5|12903.5|169
1652208900000|2022-05-10 18:55:00|12923|12913|12923|12913|12924.5|12914.5|12907|12897|243
1652209200000|2022-05-10 19:00:00|12923.5|12913.5|12919.5|12909.5|12926|12916|12916|12906|224
1652209500000|2022-05-10 19:05:00|12920.5|12910.5|12920.5|12910.5|12931.5|12921.5|12919|12909|93
1652209800000|2022-05-10 19:10:00|12921.5|12911.5|12923.5|12913.5|12929|12919|12917|12907|159
1652210100000|2022-05-10 19:15:00|12924|12914|12925|12915|12930|12920|12916.5|12906.5|153
1652210400000|2022-05-10 19:20:00|12924.5|12914.5|12924.5|12914.5|12924.5|12914.5|12924.5|12914.5|0
1652210700000|2022-05-10 19:25:00|12909|12899|12904.5|12894.5|12911|12901|12897|12887|261
1652211000000|2022-05-10 19:30:00|12905|12895|12902.5|12892.5|12905|12895|12894|12884|546
1652211300000|2022-05-10 19:35:00|12903|12893|12896|12886|12910|12900|12889|12879|308
1652211600000|2022-05-10 19:40:00|12897|12887|12892|12882|12898|12888|12889|12879|411
1652211900000|2022-05-10 19:45:00|12891.5|12881.5|12896|12886|12905|12895|12887|12877|252
1652212200000|2022-05-10 19:50:00|12894|12884|12900|12890|12903.5|12893.5|12891|12881|636
1652212500000|2022-05-10 19:55:00|12899.5|12889.5|12911|12901|12911|12901|12894.5|12884.5|789
1652212800000|2022-05-10 20:00:00|12909.5|12899.5|12896|12886|12910|12900|12895.5|12885.5|131
1652213100000|2022-05-10 20:05:00|12896.5|12886.5|12900|12890|12906|12896|12896.5|12886.5|45
1652213400000|2022-05-10 20:10:00|12899.5|12889.5|12903.5|12893.5|12903.5|12893.5|12899.5|12889.5|8
1652213700000|2022-05-10 20:15:00|12903|12893|12905|12895|12906|12896|12903|12893|89
1652214000000|2022-05-10 20:20:00|12905.5|12895.5|12905.5|12895.5|12908|12898|12904|12894|70
1652214300000|2022-05-10 20:25:00|12906|12896|12906.5|12896.5|12907|12897|12904.5|12894.5|3
1652214600000|2022-05-10 20:30:00|12906|12896|12906.5|12896.5|12907.5|12897.5|12906|12896|22
1652214900000|2022-05-10 20:35:00|12907|12897|12904.5|12894.5|12907|12897|12903.5|12893.5|37
1652215200000|2022-05-10 20:40:00|12905|12895|12903.5|12893.5|12906|12896|12903.5|12893.5|17
1652215500000|2022-05-10 20:45:00|12903|12893|12902.5|12892.5|12903|12893|12902|12892|40
1652215800000|2022-05-10 20:50:00|12903|12893|12904.5|12894.5|12904.5|12894.5|12903|12893|21
1652216100000|2022-05-10 20:55:00|12905.5|12895.5|12906.5|12896.5|12907|12897|12905.5|12895.5|31
1652216400000|2022-05-10 21:00:00|12907|12897|12908|12898|12908|12898|12907|12897|1
1652216700000|2022-05-10 21:05:00|12908.5|12898.5|12908.5|12898.5|12908.5|12898.5|12908.5|12898.5|4
1652217000000|2022-05-10 21:10:00|12910.5|12900.5|12911.5|12901.5|12912.5|12902.5|12910.5|12900.5|13
1652217300000|2022-05-10 21:15:00|12918.7|12894.7|12920.1|12896.1|12920.5|12896.5|12918.4|12894.4|0
1652217600000|2022-05-10 21:20:00|12920|12896|12919.6|12895.6|12920.8|12896.8|12919.6|12895.6|0
1652217900000|2022-05-10 21:25:00|12919.5|12895.5|12919|12895|12920.2|12896.2|12916.8|12892.8|0
1652218200000|2022-05-10 21:30:00|12918.8|12894.8|12918.4|12894.4|12919.6|12895.6|12918.1|12894.1|0
1652218500000|2022-05-10 21:35:00|12918.5|12894.5|12919.9|12895.9|12920.6|12896.6|12918.4|12894.4|0
1652218800000|2022-05-10 21:40:00|12920|12896|12921|12897|12921|12897|12919.9|12895.9|0
1652219100000|2022-05-10 21:45:00|12920.8|12896.8|12920.1|12896.1|12920.8|12896.8|12919|12895|0
1652219400000|2022-05-10 21:50:00|12920.4|12896.4|12921|12897|12921|12897|12920.3|12896.3|0
1652219700000|2022-05-10 21:55:00|12921.1|12897.1|12920.7|12896.7|12921.8|12897.8|12920.2|12896.2|0
1652220000000|2022-05-10 22:00:00|12919.4|12895.4|12917.6|12893.6|12923.1|12899.1|12915.7|12891.7|0
1652220300000|2022-05-10 22:05:00|12918.5|12894.5|12917.3|12893.3|12920.9|12896.9|12913.8|12889.8|0
1652220600000|2022-05-10 22:10:00|12918.2|12894.2|12916.5|12892.5|12920.9|12896.9|12914.5|12890.5|0
1652220900000|2022-05-10 22:15:00|12916.8|12892.8|12916.5|12892.5|12919.1|12895.1|12914.5|12890.5|0
1652221200000|2022-05-10 22:20:00|12916.8|12892.8|12921.5|12897.5|12924.1|12900.1|12916.8|12892.8|0
1652221500000|2022-05-10 22:25:00|12921.8|12897.8|12921.8|12897.8|12922.8|12898.8|12915.7|12891.7|0
1652221800000|2022-05-10 22:30:00|12922.1|12898.1|12926.1|12902.1|12926.1|12902.1|12921.8|12897.8|0
1652222100000|2022-05-10 22:35:00|12925.8|12901.8|12926.6|12902.6|12926.7|12902.7|12924.4|12900.4|0
1652222400000|2022-05-10 22:40:00|12926.7|12902.7|12928.7|12904.7|12929.3|12905.3|12925.4|12901.4|0
1652222700000|2022-05-10 22:45:00|12929.3|12905.3|12932.8|12908.8|12935.1|12911.1|12929.3|12905.3|0
1652223000000|2022-05-10 22:50:00|12933.2|12909.2|12934.5|12910.5|12936.4|12912.4|12932.8|12908.8|0
1652223300000|2022-05-10 22:55:00|12935.1|12911.1|12933.2|12909.2|12936.4|12912.4|12932.5|12908.5|0
1652223600000|2022-05-10 23:00:00|12933.5|12909.5|12932.3|12908.3|12934.2|12910.2|12930.6|12906.6|0
1652223900000|2022-05-10 23:05:00|12931.7|12907.7|12936.5|12912.5|12937.8|12913.8|12930.6|12906.6|0
1652224200000|2022-05-10 23:10:00|12936.2|12912.2|12935.2|12911.2|12939.1|12915.1|12934.5|12910.5|0
1652224500000|2022-05-10 23:15:00|12934.6|12910.6|12931.6|12907.6|12935.2|12911.2|12931|12907|0
1652224800000|2022-05-10 23:20:00|12931.3|12907.3|12931.3|12907.3|12931.3|12907.3|12930.6|12906.6|0
1652225100000|2022-05-10 23:25:00|12931.6|12907.6|12932.6|12908.6|12933.9|12909.9|12931.6|12907.6|0
1652225400000|2022-05-10 23:30:00|12933.2|12909.2|12922.9|12898.9|12934.5|12910.5|12920.3|12896.3|0
1652225700000|2022-05-10 23:35:00|12922.6|12898.6|12919.7|12895.7|12928.1|12904.1|12917.1|12893.1|0
1652226000000|2022-05-10 23:40:00|12920.2|12896.2|12922.9|12898.9|12923.5|12899.5|12915.1|12891.1|0
1652226300000|2022-05-10 23:45:00|12920.5|12896.5|12916.1|12892.1|12921.6|12897.6|12915.8|12891.8|0
1652226600000|2022-05-10 23:50:00|12916.4|12892.4|12915.1|12891.1|12918|12894|12915.1|12891.1|0
1652226900000|2022-05-10 23:55:00|12915.4|12891.4|12922.2|12898.2|12922.2|12898.2|12908|12884|0
1652227200000|2022-05-11 00:00:00|12921.7|12897.7|12920.9|12896.9|12921.7|12897.7|12911.9|12887.9|0
1652227500000|2022-05-11 00:05:00|12920.6|12896.6|12940.1|12916.1|12940.4|12916.4|12919.3|12895.3|0
1652227800000|2022-05-11 00:10:00|12940|12916|12943|12919|12943|12919|12938.4|12914.4|0
1652228100000|2022-05-11 00:15:00|12942.7|12918.7|12954.5|12930.5|12956.4|12932.4|12940.4|12916.4|0
1652228400000|2022-05-11 00:20:00|12955.1|12931.1|12958.5|12934.5|12960|12936|12951.6|12927.6|0
1652228700000|2022-05-11 00:25:00|12958.4|12934.4|12953.1|12929.1|12960.6|12936.6|12952.2|12928.2|0
1652229000000|2022-05-11 00:30:00|12952.8|12928.8|12954.6|12930.6|12955.9|12931.9|12949|12925|0
1652229300000|2022-05-11 00:35:00|12954.5|12930.5|12948.1|12924.1|12954.5|12930.5|12947.5|12923.5|0
1652229600000|2022-05-11 00:40:00|12947.5|12923.5|12940.4|12916.4|12948.1|12924.1|12940.1|12916.1|0
1652229900000|2022-05-11 00:45:00|12940.1|12916.1|12930.5|12906.5|12940.4|12916.4|12928.2|12904.2|0
1652230200000|2022-05-11 00:50:00|12930|12906|12931.7|12907.7|12932.2|12908.2|12926.4|12902.4|0
1652230500000|2022-05-11 00:55:00|12931.4|12907.4|12934.3|12910.3|12943.6|12919.6|12931.1|12907.1|0
1652230800000|2022-05-11 01:00:00|12934.6|12910.6|12920|12910|12935.7|12911.7|12892.5|12882.5|1599
1652231100000|2022-05-11 01:05:00|12917.5|12907.5|12917.5|12907.5|12932|12922|12903.5|12893.5|1588
1652231400000|2022-05-11 01:10:00|12916|12906|12911.5|12901.5|12916|12906|12900|12890|1074
1652231700000|2022-05-11 01:15:00|12911|12901|12925.5|12915.5|12939|12929|12906|12896|2692
1652232000000|2022-05-11 01:20:00|12927.5|12917.5|12932|12922|12949|12939|12917.5|12907.5|2727
1652232300000|2022-05-11 01:25:00|12932.5|12922.5|12973|12963|12984|12974|12922.5|12912.5|3646
1652232600000|2022-05-11 01:30:00|12970.5|12960.5|13031|13021|13033.5|13023.5|12954|12944|18191
1652232900000|2022-05-11 01:35:00|13030|13020|13012.5|13002.5|13030|13020|12968.5|12958.5|11419
1652233200000|2022-05-11 01:40:00|13013|13003|13016.5|13006.5|13028|13018|13003|12993|8190
1652233500000|2022-05-11 01:45:00|13015.5|13005.5|13043.5|13033.5|13047.5|13037.5|12990.5|12980.5|7301
1652233800000|2022-05-11 01:50:00|13044.5|13034.5|13045.5|13035.5|13049.5|13039.5|13015.5|13005.5|6600
1652234100000|2022-05-11 01:55:00|13046.5|13036.5|13033.5|13023.5|13062.5|13052.5|13030.5|13020.5|5744
1652234400000|2022-05-11 02:00:00|13032.5|13022.5|13069.5|13059.5|13074.5|13064.5|13020.5|13010.5|5559
1652234700000|2022-05-11 02:05:00|13070.5|13060.5|13120.5|13110.5|13120.5|13110.5|13070.5|13060.5|5782
1652235000000|2022-05-11 02:10:00|13119.5|13109.5|13135.5|13125.5|13158.5|13148.5|13108.5|13098.5|7967
1652235300000|2022-05-11 02:15:00|13136.5|13126.5|13137.5|13127.5|13143.5|13133.5|13120.5|13110.5|4127
1652235600000|2022-05-11 02:20:00|13136.5|13126.5|13127.5|13117.5|13145.5|13135.5|13119.5|13109.5|3417
1652235900000|2022-05-11 02:25:00|13128.5|13118.5|13156.5|13146.5|13177.5|13167.5|13126.5|13116.5|5507
1652236200000|2022-05-11 02:30:00|13157.5|13147.5|13175.5|13165.5|13188.5|13178.5|13156.5|13146.5|5602
1652236500000|2022-05-11 02:35:00|13176.5|13166.5|13159.5|13149.5|13176.5|13166.5|13145.5|13135.5|3721
1652236800000|2022-05-11 02:40:00|13161.5|13151.5|13145.5|13135.5|13174.5|13164.5|13138.5|13128.5|2718
1652237100000|2022-05-11 02:45:00|13146.5|13136.5|13165.5|13155.5|13167.5|13157.5|13144.5|13134.5|3022
1652237400000|2022-05-11 02:50:00|13166.5|13156.5|13171.5|13161.5|13183.5|13173.5|13148.5|13138.5|2953
1652237700000|2022-05-11 02:55:00|13172.5|13162.5|13192.5|13182.5|13193.5|13183.5|13168.5|13158.5|2854
1652238000000|2022-05-11 03:00:00|13191.5|13181.5|13162.5|13152.5|13191.5|13181.5|13154.5|13144.5|2690
1652238300000|2022-05-11 03:05:00|13161.5|13151.5|13169.5|13159.5|13176.5|13166.5|13157.5|13147.5|2012
1652238600000|2022-05-11 03:10:00|13168.5|13158.5|13158.5|13148.5|13169.5|13159.5|13152.5|13142.5|1934
1652238900000|2022-05-11 03:15:00|13157.5|13147.5|13170.5|13160.5|13173.5|13163.5|13148.5|13138.5|1800
1652239200000|2022-05-11 03:20:00|13169.5|13159.5|13190.5|13180.5|13195.5|13185.5|13161.5|13151.5|2024
1652239500000|2022-05-11 03:25:00|13189.5|13179.5|13178.5|13168.5|13195.5|13185.5|13178.5|13168.5|1810
1652239800000|2022-05-11 03:30:00|13179.5|13169.5|13189.5|13179.5|13189.5|13179.5|13174.5|13164.5|472
1652240100000|2022-05-11 03:35:00|13190.5|13180.5|13183.5|13173.5|13196.5|13186.5|13183.5|13173.5|987
1652240400000|2022-05-11 03:40:00|13184.5|13174.5|13191.5|13181.5|13191.5|13181.5|13177.5|13167.5|355
1652240700000|2022-05-11 03:45:00|13190.5|13180.5|13210.5|13200.5|13210.5|13200.5|13189.5|13179.5|1441
1652241000000|2022-05-11 03:50:00|13211.5|13201.5|13208.5|13198.5|13211.5|13201.5|13204.5|13194.5|933
1652241300000|2022-05-11 03:55:00|13207.5|13197.5|13206.5|13196.5|13207.5|13197.5|13200.5|13190.5|522
1652241600000|2022-05-11 04:00:00|13204.5|13194.5|13203.5|13193.5|13206.5|13196.5|13202.5|13192.5|214
1652241900000|2022-05-11 04:05:00|13205.5|13195.5|13210.1|13200.1|13210.1|13200.1|13203.5|13193.5|179
1652242200000|2022-05-11 04:10:00|13208.1|13198.1|13209.1|13199.1|13211.1|13201.1|13207.1|13197.1|200
1652242500000|2022-05-11 04:15:00|13210.1|13200.1|13205.1|13195.1|13211.1|13201.1|13205.1|13195.1|366
1652242800000|2022-05-11 04:20:00|13204.1|13194.1|13203.1|13193.1|13208.1|13198.1|13203.1|13193.1|188
1652243100000|2022-05-11 04:25:00|13202.1|13192.1|13195.1|13185.1|13203.1|13193.1|13192.1|13182.1|407
1652243400000|2022-05-11 04:30:00|13196.1|13186.1|13197.1|13187.1|13199.1|13189.1|13195.1|13185.1|418
1652243700000|2022-05-11 04:35:00|13196.1|13186.1|13201.1|13191.1|13201.1|13191.1|13196.1|13186.1|180
1652244000000|2022-05-11 04:40:00|13200.1|13190.1|13200.1|13190.1|13203.1|13193.1|13198.1|13188.1|577
1652244300000|2022-05-11 04:45:00|13201.1|13191.1|13195.1|13185.1|13202.1|13192.1|13195.1|13185.1|346
1652244600000|2022-05-11 04:50:00|13197.1|13187.1|13194.1|13184.1|13197.1|13187.1|13193.1|13183.1|505
1652244900000|2022-05-11 04:55:00|13195.1|13185.1|13192.1|13182.1|13200.1|13190.1|13190.1|13180.1|712
1652245200000|2022-05-11 05:00:00|13190.1|13180.1|13222.1|13212.1|13226.1|13216.1|13184.1|13174.1|6562
1652245500000|2022-05-11 05:05:00|13223.1|13213.1|13212.1|13202.1|13247.1|13237.1|13211.1|13201.1|7468
1652245800000|2022-05-11 05:10:00|13213.1|13203.1|13235.1|13225.1|13236.1|13226.1|13204.1|13194.1|4551
1652246100000|2022-05-11 05:15:00|13234.1|13224.1|13239.1|13229.1|13255.1|13245.1|13232.1|13222.1|4050
1652246400000|2022-05-11 05:20:00|13238.1|13228.1|13267.1|13257.1|13280.1|13270.1|13237.1|13227.1|6198
1652246700000|2022-05-11 05:25:00|13268.1|13258.1|13296.1|13286.1|13302.1|13292.1|13268.1|13258.1|7385
1652247000000|2022-05-11 05:30:00|13298.1|13288.1|13267.1|13257.1|13301.1|13291.1|13265.1|13255.1|6568
1652247300000|2022-05-11 05:35:00|13266.1|13256.1|13268.1|13258.1|13282.1|13272.1|13266.1|13256.1|4646
1652247600000|2022-05-11 05:40:00|13267.1|13257.1|13256.1|13246.1|13281.1|13271.1|13252.1|13242.1|3613
1652247900000|2022-05-11 05:45:00|13257.1|13247.1|13255.1|13245.1|13265.1|13255.1|13252.1|13242.1|3556
1652248200000|2022-05-11 05:50:00|13253.1|13243.1|13234.1|13224.1|13255.1|13245.1|13234.1|13224.1|3567
1652248500000|2022-05-11 05:55:00|13235.1|13225.1|13231.1|13221.1|13238.1|13228.1|13215.1|13205.1|4281
1652248800000|2022-05-11 06:00:00|13230.1|13220.1|13246.1|13236.1|13248.1|13238.1|13217.1|13207.1|3013
1652249100000|2022-05-11 06:05:00|13247.1|13237.1|13225.1|13215.1|13251.1|13241.1|13225.1|13215.1|2276
1652249400000|2022-05-11 06:10:00|13226.1|13216.1|13220.1|13210.1|13232.1|13222.1|13211.1|13201.1|2645
1652249700000|2022-05-11 06:15:00|13221.1|13211.1|13232.1|13222.1|13240.1|13230.1|13220.1|13210.1|2716
1652250000000|2022-05-11 06:20:00|13233.1|13223.1|13195.1|13185.1|13234.1|13224.1|13191.1|13181.1|5488
1652250300000|2022-05-11 06:25:00|13194.1|13184.1|13200.1|13190.1|13202.1|13192.1|13182.1|13172.1|5390
1652250600000|2022-05-11 06:30:00|13199.1|13189.1|13178.1|13168.1|13209.1|13199.1|13176.1|13166.1|5011
1652250900000|2022-05-11 06:35:00|13179.1|13169.1|13174.1|13164.1|13187.1|13177.1|13168.1|13158.1|3294
1652251200000|2022-05-11 06:40:00|13173.1|13163.1|13176.1|13166.1|13193.1|13183.1|13168.1|13158.1|7244
1652251500000|2022-05-11 06:45:00|13174.1|13164.1|13146.1|13136.1|13175.1|13165.1|13144.1|13134.1|8635
1652251800000|2022-05-11 06:50:00|13145.1|13135.1|13143.1|13133.1|13145.1|13135.1|13114.1|13104.1|10929
1652252100000|2022-05-11 06:55:00|13142.1|13132.1|13131.1|13121.1|13142.1|13132.1|13127.1|13117.1|5061
1652252400000|2022-05-11 07:00:00|13132.1|13118.1|13130.1|13119.1|13138.1|13127.1|13121.1|13110.1|2921
1652252700000|2022-05-11 07:05:00|13129.1|13118.1|13146.1|13134.1|13148.1|13136.1|13127.1|13116.1|1268
1652253000000|2022-05-11 07:10:00|13145.1|13132.1|13139.1|13127.1|13150.1|13139.1|13138.1|13127.1|1335
1652253300000|2022-05-11 07:15:00|13138.1|13128.1|13130.1|13119.1|13138.1|13128.1|13126.1|13114.1|1056
1652253600000|2022-05-11 07:20:00|13131.1|13120.1|13138.1|13127.1|13148.1|13137.1|13130.1|13118.1|798
1652253900000|2022-05-11 07:25:00|13139.1|13126.1|13127.1|13116.1|13141.1|13130.1|13126.1|13115.1|906
1652254200000|2022-05-11 07:30:00|13128.1|13117.1|13118.1|13107.1|13130.1|13119.1|13116.1|13105.1|959
1652254500000|2022-05-11 07:35:00|13119.1|13108.1|13120.1|13108.1|13125.1|13114.1|13117.1|13105.1|1362
1652254800000|2022-05-11 07:40:00|13121.1|13109.1|13128.1|13117.1|13135.1|13123.1|13120.1|13109.1|1208
1652255100000|2022-05-11 07:45:00|13127.1|13116.1|13131.1|13119.1|13134.1|13122.1|13124.1|13113.1|799
1652255400000|2022-05-11 07:50:00|13130.1|13120.1|13127.1|13116.1|13133.1|13122.1|13126.1|13115.1|263
1652255700000|2022-05-11 07:55:00|13128.1|13115.1|13135.1|13123.1|13135.1|13123.1|13124.1|13112.1|543
1652256000000|2022-05-11 08:00:00|13134.1|13124.1|13134.1|13123.1|13136.1|13125.1|13133.1|13121.1|941
1652256300000|2022-05-11 08:05:00|13135.1|13124.1|13137.1|13126.1|13139.1|13127.1|13134.1|13122.1|994
1652256600000|2022-05-11 08:10:00|13138.1|13125.1|13149.1|13137.1|13151.1|13139.1|13138.1|13125.1|898
1652256900000|2022-05-11 08:15:00|13148.1|13138.1|13148.1|13136.1|13152.1|13141.1|13147.1|13135.1|671
1652257200000|2022-05-11 08:20:00|13147.1|13135.1|13154.1|13143.1|13154.1|13143.1|13146.1|13134.1|699
1652257500000|2022-05-11 08:25:00|13155.1|13144.1|13160.1|13148.1|13160.1|13149.1|13154.1|13143.1|2070
1652257800000|2022-05-11 08:30:00|13173.8|13149.8|13181.3|13157.3|13182.1|13158.1|13172|13148|0
1652258100000|2022-05-11 08:35:00|13180.7|13156.7|13182.7|13158.7|13185.3|13161.3|13176.2|13152.2|2437
1652258400000|2022-05-11 08:40:00|13182.1|13158.1|13196|13172|13198.1|13174.1|13182.1|13158.1|0
1652258700000|2022-05-11 08:45:00|13195.7|13171.7|13195.5|13171.5|13197.6|13173.6|13190.6|13166.6|0
1652259000000|2022-05-11 08:50:00|13195.3|13171.3|13195.9|13171.9|13199.3|13175.3|13189.3|13165.3|0
1652259300000|2022-05-11 08:55:00|13196.5|13172.5|13188.9|13164.9|13199.2|13175.2|13187.8|13163.8|0
1652259600000|2022-05-11 09:00:00|13189.3|13165.3|13179.1|13168.1|13189.3|13170.1|13168.1|13156.1|1067
1652259900000|2022-05-11 09:05:00|13178.1|13167.1|13186.1|13174.1|13186.1|13174.1|13176.1|13165.1|386
1652260200000|2022-05-11 09:10:00|13187.1|13175.1|13188.1|13177.1|13192.1|13181.1|13187.1|13175.1|476
1652260500000|2022-05-11 09:15:00|13189.1|13178.1|13192.1|13180.1|13193.1|13182.1|13185.1|13174.1|1230
1652260800000|2022-05-11 09:20:00|13193.1|13181.1|13184.1|13173.1|13194.1|13183.1|13184.1|13173.1|384
1652261100000|2022-05-11 09:25:00|13185.1|13174.1|13195.1|13184.1|13196.1|13184.1|13184.1|13173.1|887
1652261400000|2022-05-11 09:30:00|13194.1|13183.1|13190.1|13179.1|13197.1|13186.1|13188.1|13177.1|271
1652261700000|2022-05-11 09:35:00|13191.1|13180.1|13189.1|13178.1|13194.1|13183.1|13187.1|13176.1|169
1652262000000|2022-05-11 09:40:00|13188.1|13177.1|13184.1|13173.1|13189.1|13178.1|13184.1|13172.1|211
1652262300000|2022-05-11 09:45:00|13186.1|13174.1|13185.1|13173.1|13186.1|13175.1|13184.1|13172.1|209
1652262600000|2022-05-11 09:50:00|13186.1|13174.1|13180.1|13169.1|13186.1|13174.1|13180.1|13169.1|247
1652262900000|2022-05-11 09:55:00|13181.1|13170.1|13182.1|13170.1|13183.1|13171.1|13178.1|13167.1|281
1652263200000|2022-05-11 10:00:00|13183.1|13171.1|13179.1|13168.1|13184.1|13173.1|13178.1|13167.1|142
1652263500000|2022-05-11 10:05:00|13180.1|13169.1|13170.1|13159.1|13180.1|13169.1|13170.1|13159.1|256
1652263800000|2022-05-11 10:10:00|13171.1|13160.1|13173.1|13162.1|13175.1|13164.1|13170.1|13158.1|396
1652264100000|2022-05-11 10:15:00|13172.1|13161.1|13172.1|13161.1|13174.1|13163.1|13169.1|13158.1|415
1652264400000|2022-05-11 10:20:00|13173.1|13162.1|13174.1|13162.1|13175.1|13164.1|13167.1|13155.1|332
1652264700000|2022-05-11 10:25:00|13173.1|13161.1|13180.1|13168.1|13180.1|13169.1|13172.1|13161.1|85
1652265000000|2022-05-11 10:30:00|13181.1|13170.1|13186.1|13175.1|13189.1|13178.1|13181.1|13170.1|465
1652265300000|2022-05-11 10:35:00|13187.1|13174.1|13193.1|13182.1|13195.1|13183.1|13184.1|13173.1|186
1652265600000|2022-05-11 10:40:00|13194.1|13183.1|13192.1|13180.1|13195.1|13183.1|13190.1|13179.1|151
1652265900000|2022-05-11 10:45:00|13193.1|13181.1|13189.1|13178.1|13195.1|13183.1|13188.1|13177.1|79
1652266200000|2022-05-11 10:50:00|13190.1|13177.1|13190.1|13178.1|13190.1|13179.1|13186.1|13174.1|134
1652266500000|2022-05-11 10:55:00|13189.1|13179.1|13192.1|13181.1|13196.1|13185.1|13188.1|13177.1|186
1652266800000|2022-05-11 11:00:00|13193.1|13182.1|13192.1|13181.1|13194.1|13183.1|13191.1|13180.1|110
1652267100000|2022-05-11 11:05:00|13191.1|13180.1|13197.1|13186.1|13198.1|13187.1|13190.1|13178.1|256
1652267400000|2022-05-11 11:10:00|13198.1|13187.1|13190.1|13179.1|13198.1|13187.1|13190.1|13179.1|156
1652267700000|2022-05-11 11:15:00|13191.1|13180.1|13192.1|13180.1|13193.1|13181.1|13188.1|13177.1|149
1652268000000|2022-05-11 11:20:00|13191.1|13181.1|13193.1|13182.1|13196.1|13185.1|13189.1|13178.1|126
1652268300000|2022-05-11 11:25:00|13194.1|13181.1|13200.1|13188.1|13200.1|13189.1|13192.1|13181.1|141
1652268600000|2022-05-11 11:30:00|13199.1|13189.1|13197.1|13185.1|13200.1|13189.1|13195.1|13184.1|105
1652268900000|2022-05-11 11:35:00|13198.1|13186.1|13201.1|13190.1|13207.1|13196.1|13198.1|13185.1|183
1652269200000|2022-05-11 11:40:00|13202.1|13191.1|13204.1|13192.1|13208.1|13197.1|13200.1|13189.1|441
1652269500000|2022-05-11 11:45:00|13203.1|13191.1|13190.1|13179.1|13203.1|13191.1|13188.1|13177.1|419
1652269800000|2022-05-11 11:50:00|13191.1|13180.1|13198.1|13187.1|13201.1|13190.1|13191.1|13180.1|105
1652270100000|2022-05-11 11:55:00|13199.1|13186.1|13198.1|13186.1|13199.1|13187.1|13194.1|13183.1|96
1652270400000|2022-05-11 12:00:00|13197.1|13185.1|13201.1|13190.1|13203.1|13192.1|13195.1|13184.1|56
1652270700000|2022-05-11 12:05:00|13199.1|13188.1|13195.1|13183.1|13200.1|13189.1|13194.1|13183.1|133
1652271000000|2022-05-11 12:10:00|13194.1|13184.1|13189.1|13177.1|13195.1|13184.1|13189.1|13177.1|117
1652271300000|2022-05-11 12:15:00|13188.1|13178.1|13189.1|13178.1|13189.1|13178.1|13185.1|13174.1|54
1652271600000|2022-05-11 12:20:00|13190.1|13179.1|13189.1|13178.1|13193.1|13182.1|13186.1|13175.1|228
1652271900000|2022-05-11 12:25:00|13190.1|13179.1|13188.1|13177.1|13194.1|13183.1|13188.1|13177.1|84
1652272200000|2022-05-11 12:30:00|13186.1|13174.1|13130.1|13118.1|13186.1|13175.1|13104.1|13093.1|3451
1652272500000|2022-05-11 12:35:00|13129.1|13117.1|13075.1|13063.1|13130.1|13119.1|13073.1|13062.1|1330
1652272800000|2022-05-11 12:40:00|13074.1|13064.1|13096.1|13085.1|13105.1|13094.1|13072.1|13060.1|1489
1652273100000|2022-05-11 12:45:00|13098.1|13084.1|13087.1|13075.1|13103.1|13092.1|13083.1|13072.1|1108
1652273400000|2022-05-11 12:50:00|13088.1|13076.1|13058.1|13046.1|13089.1|13077.1|13057.1|13046.1|1106
1652273700000|2022-05-11 12:55:00|13059.1|13047.1|13072.1|13061.1|13075.1|13064.1|13052.1|13041.1|1093
1652274000000|2022-05-11 13:00:00|13069.1|13058.1|13087.1|13076.1|13090.1|13079.1|13068.1|13056.1|528
1652274300000|2022-05-11 13:05:00|13088.1|13075.1|13102.1|13090.1|13111.1|13099.1|13085.1|13073.1|794
1652274600000|2022-05-11 13:10:00|13103.1|13091.1|13115.1|13103.1|13119.1|13108.1|13102.1|13090.1|490
1652274900000|2022-05-11 13:15:00|13114.1|13104.1|13133.1|13122.1|13134.1|13123.1|13107.1|13096.1|372
1652275200000|2022-05-11 13:20:00|13134.1|13121.1|13133.1|13122.1|13141.1|13129.1|13127.1|13115.1|749
1652275500000|2022-05-11 13:25:00|13134.1|13121.1|13138.1|13126.1|13142.1|13131.1|13129.1|13118.1|545
1652275800000|2022-05-11 13:30:00|13137.1|13128.1|13132.1|13120.1|13176.1|13165.1|13125.1|13114.1|2273
1652276100000|2022-05-11 13:35:00|13133.1|13121.1|13112.1|13100.1|13134.1|13122.1|13097.1|13086.1|1789
1652276400000|2022-05-11 13:40:00|13111.1|13097.1|13163.1|13152.1|13166.1|13155.1|13101.1|13090.1|1424
1652276700000|2022-05-11 13:45:00|13164.1|13153.1|13188.1|13177.1|13195.1|13184.1|13153.1|13141.1|1601
1652277000000|2022-05-11 13:50:00|13189.1|13176.1|13158.1|13146.1|13191.1|13180.1|13154.1|13143.1|1333
1652277300000|2022-05-11 13:55:00|13156.1|13147.1|13154.1|13142.1|13158.1|13147.1|13135.1|13124.1|1145
1652277600000|2022-05-11 14:00:00|13153.1|13140.1|13173.1|13162.1|13175.1|13164.1|13138.1|13127.1|1100
1652277900000|2022-05-11 14:05:00|13174.1|13163.1|13144.1|13132.1|13175.1|13163.1|13143.1|13131.1|858
1652278200000|2022-05-11 14:10:00|13145.1|13133.1|13149.1|13138.1|13161.1|13150.1|13135.1|13124.1|895
1652278500000|2022-05-11 14:15:00|13150.1|13137.1|13158.1|13147.1|13158.1|13147.1|13137.1|13126.1|628
1652278800000|2022-05-11 14:20:00|13157.1|13146.1|13171.1|13160.1|13180.1|13169.1|13148.1|13137.1|696
1652279100000|2022-05-11 14:25:00|13172.1|13161.1|13171.1|13160.1|13179.1|13168.1|13162.1|13151.1|621
1652279400000|2022-05-11 14:30:00|13172.1|13161.1|13165.1|13154.1|13177.1|13165.1|13154.1|13142.1|922
1652279700000|2022-05-11 14:35:00|13164.1|13153.1|13191.1|13179.1|13193.1|13182.1|13164.1|13153.1|1565
1652280000000|2022-05-11 14:40:00|13190.1|13180.1|13205.1|13194.1|13206.1|13195.1|13187.1|13176.1|854
1652280300000|2022-05-11 14:45:00|13204.1|13193.1|13193.1|13182.1|13211.1|13200.1|13189.1|13178.1|658
1652280600000|2022-05-11 14:50:00|13191.1|13181.1|13178.1|13167.1|13193.1|13182.1|13170.1|13159.1|1028
1652280900000|2022-05-11 14:55:00|13177.1|13166.1|13178.1|13167.1|13182.1|13171.1|13167.1|13155.1|1154
1652281200000|2022-05-11 15:00:00|13179.1|13166.1|13174.1|13162.1|13183.1|13171.1|13172.1|13160.1|1025
1652281500000|2022-05-11 15:05:00|13173.1|13163.1|13178.1|13167.1|13184.1|13173.1|13173.1|13162.1|939
1652281800000|2022-05-11 15:10:00|13177.1|13166.1|13190.1|13179.1|13193.1|13181.1|13172.1|13161.1|452
1652282100000|2022-05-11 15:15:00|13191.1|13180.1|13161.1|13149.1|13192.1|13181.1|13158.1|13147.1|995
1652282400000|2022-05-11 15:20:00|13160.1|13150.1|13173.1|13161.1|13179.1|13168.1|13159.1|13148.1|343
1652282700000|2022-05-11 15:25:00|13172.1|13160.1|13178.1|13166.1|13180.1|13169.1|13164.1|13153.1|542
1652283000000|2022-05-11 15:30:00|13179.1|13168.1|13186.1|13175.1|13194.1|13182.1|13177.1|13165.1|400
1652283300000|2022-05-11 15:35:00|13187.1|13176.1|13192.1|13181.1|13213.1|13202.1|13186.1|13175.1|1352
1652283600000|2022-05-11 15:40:00|13190.1|13180.1|13186.1|13175.1|13200.1|13189.1|13184.1|13173.1|378
1652283900000|2022-05-11 15:45:00|13188.1|13174.1|13191.1|13179.1|13192.1|13181.1|13178.1|13167.1|521
1652284200000|2022-05-11 15:50:00|13190.1|13178.1|13180.1|13168.1|13191.1|13180.1|13176.1|13165.1|427
1652284500000|2022-05-11 15:55:00|13179.1|13169.1|13181.1|13170.1|13181.1|13170.1|13172.1|13161.1|508
1652284800000|2022-05-11 16:00:00|13180.1|13169.1|13171.1|13159.1|13181.1|13169.1|13167.1|13156.1|165
1652285100000|2022-05-11 16:05:00|13170.1|13158.1|13166.1|13154.1|13179.1|13168.1|13166.1|13154.1|180
1652285400000|2022-05-11 16:10:00|13165.1|13153.1|13172.1|13160.1|13176.1|13165.1|13163.1|13151.1|496
1652285700000|2022-05-11 16:15:00|13171.1|13161.1|13162.1|13150.1|13179.1|13168.1|13160.1|13148.1|624
1652286000000|2022-05-11 16:20:00|13161.1|13149.1|13176.1|13164.1|13177.1|13165.1|13157.1|13146.1|341
1652286300000|2022-05-11 16:25:00|13177.1|13165.1|13155.1|13143.1|13181.1|13169.1|13152.1|13140.1|1488
1652286600000|2022-05-11 16:30:00|13154.1|13140.1|13153.1|13141.1|13157.1|13146.1|13146.1|13135.1|492
1652286900000|2022-05-11 16:35:00|13152.1|13142.1|13154.1|13142.1|13165.1|13154.1|13152.1|13140.1|532
1652287200000|2022-05-11 16:40:00|13153.1|13141.1|13146.1|13134.1|13160.1|13148.1|13141.1|13130.1|303
1652287500000|2022-05-11 16:45:00|13145.1|13133.1|13152.1|13140.1|13154.1|13143.1|13142.1|13131.1|180
1652287800000|2022-05-11 16:50:00|13150.1|13141.1|13127.1|13116.1|13152.1|13141.1|13127.1|13116.1|472
1652288100000|2022-05-11 16:55:00|13126.1|13115.1|13126.1|13114.1|13130.1|13119.1|13121.1|13110.1|695
1652288400000|2022-05-11 17:00:00|13125.1|13113.1|13117.1|13105.1|13131.1|13119.1|13116.1|13104.1|794
1652288700000|2022-05-11 17:05:00|13115.1|13104.1|13115.1|13104.1|13121.1|13110.1|13111.1|13100.1|767
1652289000000|2022-05-11 17:10:00|13116.1|13105.1|13115.1|13103.1|13124.1|13112.1|13113.1|13102.1|276
1652289300000|2022-05-11 17:15:00|13114.1|13104.1|13119.1|13107.1|13126.1|13115.1|13114.1|13103.1|285
1652289600000|2022-05-11 17:20:00|13118.1|13108.1|13121.1|13110.1|13124.1|13113.1|13107.1|13095.1|490
1652289900000|2022-05-11 17:25:00|13122.1|13109.1|13105.1|13093.1|13122.1|13110.1|13104.1|13092.1|216
1652290200000|2022-05-11 17:30:00|13106.1|13094.1|13114.1|13102.1|13115.1|13104.1|13101.1|13090.1|201
1652290500000|2022-05-11 17:35:00|13115.1|13103.1|13097.1|13086.1|13118.1|13107.1|13096.1|13085.1|307
1652290800000|2022-05-11 17:40:00|13098.1|13085.1|13094.1|13082.1|13098.1|13087.1|13092.1|13081.1|472
1652291100000|2022-05-11 17:45:00|13093.1|13081.1|13088.1|13077.1|13094.1|13082.1|13077.1|13066.1|908
1652291400000|2022-05-11 17:50:00|13089.1|13076.1|13082.1|13071.1|13092.1|13081.1|13079.1|13067.1|327
1652291700000|2022-05-11 17:55:00|13084.1|13073.1|13078.1|13067.1|13089.1|13078.1|13069.1|13058.1|639
1652292000000|2022-05-11 18:00:00|13079.1|13068.1|13103.1|13092.1|13104.1|13092.1|13078.1|13067.1|430
1652292300000|2022-05-11 18:05:00|13104.1|13093.1|13086.1|13075.1|13104.1|13093.1|13086.1|13075.1|290
1652292600000|2022-05-11 18:10:00|13087.1|13076.1|13092.1|13080.1|13093.1|13082.1|13083.1|13071.1|172
1652292900000|2022-05-11 18:15:00|13091.1|13081.1|13101.1|13090.1|13106.1|13095.1|13088.1|13077.1|224
1652293200000|2022-05-11 18:20:00|13100.1|13089.1|13111.1|13100.1|13113.1|13101.1|13090.1|13079.1|235
1652293500000|2022-05-11 18:25:00|13112.1|13099.1|13101.1|13090.1|13119.1|13108.1|13101.1|13089.1|514
1652293800000|2022-05-11 18:30:00|13103.1|13091.1|13111.1|13100.1|13111.1|13100.1|13094.1|13083.1|413
1652294100000|2022-05-11 18:35:00|13110.1|13099.1|13114.1|13103.1|13116.1|13105.1|13106.1|13094.1|344
1652294400000|2022-05-11 18:40:00|13115.1|13102.1|13122.6|13112.6|13124.1|13113.1|13108.1|13097.1|1100
1652294700000|2022-05-11 18:45:00|13123.1|13113.1|13108.6|13098.6|13129.6|13119.6|13106.1|13096.1|704
1652295000000|2022-05-11 18:50:00|13108.1|13098.1|13105.1|13095.1|13110.6|13100.6|13100.6|13090.6|828
1652295300000|2022-05-11 18:55:00|13105.6|13095.6|13102.1|13092.1|13113.6|13103.6|13096.1|13086.1|534
1652295600000|2022-05-11 19:00:00|13101.1|13091.1|13088.1|13078.1|13101.6|13091.6|13088.1|13078.1|245
1652295900000|2022-05-11 19:05:00|13089.1|13079.1|13094.6|13084.6|13098.1|13088.1|13087.1|13077.1|622
1652296200000|2022-05-11 19:10:00|13094.1|13084.1|13095.6|13085.6|13101.6|13091.6|13093.6|13083.6|325
1652296500000|2022-05-11 19:15:00|13095.1|13085.1|13107.1|13097.1|13108.6|13098.6|13084.1|13074.1|617
1652296800000|2022-05-11 19:20:00|13106.1|13096.1|13087.6|13077.6|13107.6|13097.6|13087.6|13077.6|775
1652297100000|2022-05-11 19:25:00|13088.1|13078.1|13090.6|13080.6|13097.6|13087.6|13085.6|13075.6|449
1652297400000|2022-05-11 19:30:00|13091.6|13081.6|13088.6|13078.6|13095.6|13085.6|13085.6|13075.6|431
1652297700000|2022-05-11 19:35:00|13087.6|13077.6|13090.1|13080.1|13094.1|13084.1|13087.6|13077.6|643
1652298000000|2022-05-11 19:40:00|13090.6|13080.6|13088.1|13078.1|13091.6|13081.6|13084.1|13074.1|713
1652298300000|2022-05-11 19:45:00|13087.6|13077.6|13076.1|13066.1|13090.6|13080.6|13075.6|13065.6|1355
1652298600000|2022-05-11 19:50:00|13081.1|13071.1|13071.6|13061.6|13081.6|13071.6|13064.1|13054.1|1539
1652298900000|2022-05-11 19:55:00|13072.1|13062.1|13069.1|13059.1|13073.6|13063.6|13060.6|13050.6|1010
1652299200000|2022-05-11 20:00:00|13070.1|13060.1|13086.6|13076.6|13086.6|13076.6|13064.1|13054.1|542
1652299500000|2022-05-11 20:05:00|13085.6|13075.6|13087.6|13077.6|13092.6|13082.6|13085.6|13075.6|108
1652299800000|2022-05-11 20:10:00|13087.1|13077.1|13088.1|13078.1|13091.1|13081.1|13086.6|13076.6|139
1652300100000|2022-05-11 20:15:00|13088.6|13078.6|13087.6|13077.6|13093.1|13083.1|13086.6|13076.6|151
1652300400000|2022-05-11 20:20:00|13087.1|13077.1|13084.1|13074.1|13087.1|13077.1|13083.1|13073.1|23
1652300700000|2022-05-11 20:25:00|13084.6|13074.6|13087.1|13077.1|13087.1|13077.1|13084.1|13074.1|52
1652301000000|2022-05-11 20:30:00|13087.6|13077.6|13086.1|13076.1|13087.6|13077.6|13086.1|13076.1|30
1652301300000|2022-05-11 20:35:00|13087.1|13077.1|13087.1|13077.1|13087.1|13077.1|13086.1|13076.1|29
1652301600000|2022-05-11 20:40:00|13088.1|13078.1|13092.1|13082.1|13093.1|13083.1|13088.1|13078.1|46
1652301900000|2022-05-11 20:45:00|13092.6|13082.6|13095.1|13085.1|13095.6|13085.6|13092.6|13082.6|17
1652302200000|2022-05-11 20:50:00|13094.1|13084.1|13094.6|13084.6|13094.6|13084.6|13090.6|13080.6|222
1652302500000|2022-05-11 20:55:00|13094.1|13084.1|13088.1|13078.1|13094.1|13084.1|13088.1|13078.1|60
1652302800000|2022-05-11 21:00:00|13086.6|13076.6|13086.6|13076.6|13088.6|13078.6|13086.6|13076.6|72
1652303100000|2022-05-11 21:05:00|13086.1|13076.1|13085.6|13075.6|13086.1|13076.1|13085.6|13075.6|1
1652303400000|2022-05-11 21:10:00|13085.1|13075.1|13085.1|13075.1|13085.1|13075.1|13083.6|13073.6|8
1652303700000|2022-05-11 21:15:00|13090.2|13066.2|13077|13053|13090.2|13066.2|13076.2|13052.2|0
1652304000000|2022-05-11 21:20:00|13077.4|13053.4|13074.4|13050.4|13077.5|13053.5|13072.5|13048.5|0
1652304300000|2022-05-11 21:25:00|13074|13050|13072.7|13048.7|13075.3|13051.3|13072.7|13048.7|0
1652304600000|2022-05-11 21:30:00|13072.6|13048.6|13074.2|13050.2|13075.5|13051.5|13071.7|13047.7|0
1652304900000|2022-05-11 21:35:00|13074.3|13050.3|13073.2|13049.2|13074.3|13050.3|13071.5|13047.5|0
1652305200000|2022-05-11 21:40:00|13073.3|13049.3|13072.8|13048.8|13074.2|13050.2|13072.2|13048.2|0
1652305500000|2022-05-11 21:45:00|13073.1|13049.1|13075.6|13051.6|13075.6|13051.6|13072.9|13048.9|0
1652305800000|2022-05-11 21:50:00|13075.8|13051.8|13076.3|13052.3|13076.6|13052.6|13075.8|13051.8|0
1652306100000|2022-05-11 21:55:00|13076.2|13052.2|13078.6|13054.6|13080|13056|13074.9|13050.9|0
1652306400000|2022-05-11 22:00:00|13077.1|13053.1|13076.3|13052.3|13081.6|13057.6|13070|13046|0
1652306700000|2022-05-11 22:05:00|13076.6|13052.6|13070.1|13046.1|13076.7|13052.7|13064|13040|0
1652307000000|2022-05-11 22:10:00|13070.4|13046.4|13053|13029|13071.1|13047.1|13051|13027|0
1652307300000|2022-05-11 22:15:00|13053.3|13029.3|13048|13024|13056.8|13032.8|13045.2|13021.2|0
1652307600000|2022-05-11 22:20:00|13048.3|13024.3|13046.7|13022.7|13054|13030|13045.3|13021.3|0
1652307900000|2022-05-11 22:25:00|13046.1|13022.1|13050.6|13026.6|13055.9|13031.9|13044.4|13020.4|0
1652308200000|2022-05-11 22:30:00|13050.9|13026.9|13059.2|13035.2|13059.9|13035.9|13050.9|13026.9|0
1652308500000|2022-05-11 22:35:00|13059.8|13035.8|13063.9|13039.9|13067.9|13043.9|13059.8|13035.8|0
1652308800000|2022-05-11 22:40:00|13064.5|13040.5|13066.2|13042.2|13067.2|13043.2|13062.6|13038.6|0
1652309100000|2022-05-11 22:45:00|13065.9|13041.9|13068.2|13044.2|13069.9|13045.9|13063.5|13039.5|0
1652309400000|2022-05-11 22:50:00|13068.5|13044.5|13072.6|13048.6|13074.2|13050.2|13060.3|13036.3|0
1652309700000|2022-05-11 22:55:00|13072.3|13048.3|13076.2|13052.2|13076.9|13052.9|13069.9|13045.9|0
1652310000000|2022-05-11 23:00:00|13076.5|13052.5|13078.8|13054.8|13081.5|13057.5|13075.6|13051.6|0
1652310300000|2022-05-11 23:05:00|13079.1|13055.1|13078.5|13054.5|13079.5|13055.5|13074.8|13050.8|0
1652310600000|2022-05-11 23:10:00|13078.8|13054.8|13073.5|13049.5|13080.1|13056.1|13073.5|13049.5|0
1652310900000|2022-05-11 23:15:00|13072.9|13048.9|13075.1|13051.1|13076.8|13052.8|13072.5|13048.5|0
1652311200000|2022-05-11 23:20:00|13074.9|13050.9|13067.6|13043.6|13074.9|13050.9|13066.3|13042.3|0
1652311500000|2022-05-11 23:25:00|13067.3|13043.3|13065.3|13041.3|13069.6|13045.6|13065|13041|0
1652311800000|2022-05-11 23:30:00|13065.6|13041.6|13072.7|13048.7|13073.5|13049.5|13062|13038|0
1652312100000|2022-05-11 23:35:00|13073.3|13049.3|13079|13055|13080|13056|13071.3|13047.3|0
1652312400000|2022-05-11 23:40:00|13078.7|13054.7|13083|13059|13083.6|13059.6|13077.7|13053.7|0
1652312700000|2022-05-11 23:45:00|13083.3|13059.3|13084|13060|13092.3|13068.3|13081.6|13057.6|0
1652313000000|2022-05-11 23:50:00|13084.3|13060.3|13075|13051|13084.6|13060.6|13074|13050|0
1652313300000|2022-05-11 23:55:00|13074.1|13050.1|13083|13059|13083.6|13059.6|13073.7|13049.7|0
1652313600000|2022-05-12 00:00:00|13083.6|13059.6|13065.1|13041.1|13083.6|13059.6|13057.3|13033.3|0
1652313900000|2022-05-12 00:05:00|13064.8|13040.8|13079|13055|13083.4|13059.4|13061.4|13037.4|0
1652314200000|2022-05-12 00:10:00|13078.7|13054.7|13065.4|13041.4|13078.7|13054.7|13062.5|13038.5|0
1652314500000|2022-05-12 00:15:00|13065.1|13041.1|13032.7|13008.7|13065.4|13041.4|13032|13008|0
1652314800000|2022-05-12 00:20:00|13032.4|13008.4|13031.8|13007.8|13037.2|13013.2|13023.2|12999.2|0
1652315100000|2022-05-12 00:25:00|13030.6|13006.6|13040.6|13016.6|13043.3|13019.3|13025.6|13001.6|0
1652315400000|2022-05-12 00:30:00|13040.9|13016.9|13035.6|13011.6|13040.9|13016.9|13029.2|13005.2|0
1652315700000|2022-05-12 00:35:00|13036.5|13012.5|13057.7|13033.7|13059.8|13035.8|13034.4|13010.4|0
1652316000000|2022-05-12 00:40:00|13059.5|13035.5|13090.4|13066.4|13095.1|13071.1|13059.5|13035.5|0
1652316300000|2022-05-12 00:45:00|13090.7|13066.7|13093.8|13069.8|13095|13071|13081.5|13057.5|0
1652316600000|2022-05-12 00:50:00|13094.1|13070.1|13100.1|13076.1|13105.8|13081.8|13094.1|13070.1|0
1652316900000|2022-05-12 00:55:00|13099.8|13075.8|13098.4|13074.4|13100.7|13076.7|13092.9|13068.9|0
1652317200000|2022-05-12 01:00:00|13098.3|13074.3|13148.1|13138.1|13151.6|13141.6|13086.1|13072.5|3858
1652317500000|2022-05-12 01:05:00|13148.6|13138.6|13127.6|13117.6|13149.1|13139.1|13122.6|13112.6|2104
1652317800000|2022-05-12 01:10:00|13127.1|13117.1|13100.6|13090.6|13134.1|13124.1|13100.6|13090.6|1809
1652318100000|2022-05-12 01:15:00|13102.1|13092.1|13109.6|13099.6|13120.6|13110.6|13093.6|13083.6|3923
1652318400000|2022-05-12 01:20:00|13111.6|13101.6|13079.6|13069.6|13117.1|13107.1|13077.6|13067.6|2249
1652318700000|2022-05-12 01:25:00|13081.1|13071.1|13088.6|13078.6|13097.1|13087.1|13073.6|13063.6|1839
1652319000000|2022-05-12 01:30:00|13093.1|13083.1|13111.1|13101.1|13128.6|13118.6|13075.6|13065.6|16343
1652319300000|2022-05-12 01:35:00|13113.1|13103.1|13104.1|13094.1|13113.1|13103.1|13072.6|13062.6|8812
1652319600000|2022-05-12 01:40:00|13103.6|13093.6|13102.1|13092.1|13105.6|13095.6|13082.1|13072.1|6896
1652319900000|2022-05-12 01:45:00|13101.6|13091.6|13126.1|13116.1|13133.1|13123.1|13091.1|13081.1|6160
1652320200000|2022-05-12 01:50:00|13124.1|13114.1|13117.1|13107.1|13133.1|13123.1|13109.1|13099.1|4543
1652320500000|2022-05-12 01:55:00|13116.1|13106.1|13069.1|13059.1|13116.1|13106.1|13064.1|13054.1|6858
1652320800000|2022-05-12 02:00:00|13070.1|13060.1|13115.1|13105.1|13123.1|13113.1|13060.1|13050.1|6148
1652321100000|2022-05-12 02:05:00|13116.1|13106.1|13157.1|13147.1|13171.1|13161.1|13114.1|13104.1|6126
1652321400000|2022-05-12 02:10:00|13158.1|13148.1|13176.1|13166.1|13177.1|13167.1|13150.1|13140.1|3047
1652321700000|2022-05-12 02:15:00|13174.1|13164.1|13192.1|13182.1|13194.1|13184.1|13171.1|13161.1|2172
1652322000000|2022-05-12 02:20:00|13191.1|13181.1|13161.1|13151.1|13193.1|13183.1|13160.1|13150.1|3054
1652322300000|2022-05-12 02:25:00|13163.1|13153.1|13146.1|13136.1|13163.1|13153.1|13142.1|13132.1|1682
1652322600000|2022-05-12 02:30:00|13148.1|13138.1|13112.1|13102.1|13154.1|13144.1|13107.1|13097.1|2363
1652322900000|2022-05-12 02:35:00|13113.1|13103.1|13113.1|13103.1|13124.1|13114.1|13108.1|13098.1|2730
1652323200000|2022-05-12 02:40:00|13112.1|13102.1|13130.1|13120.1|13134.1|13124.1|13110.1|13100.1|1691
1652323500000|2022-05-12 02:45:00|13129.1|13119.1|13102.1|13092.1|13139.1|13129.1|13097.1|13087.1|1946
1652323800000|2022-05-12 02:50:00|13103.1|13093.1|13100.1|13090.1|13107.1|13097.1|13090.1|13080.1|2568
1652324100000|2022-05-12 02:55:00|13098.1|13088.1|13113.1|13103.1|13121.1|13111.1|13095.1|13085.1|2053
1652324400000|2022-05-12 03:00:00|13112.1|13102.1|13128.1|13118.1|13129.1|13119.1|13107.1|13097.1|1885
1652324700000|2022-05-12 03:05:00|13127.1|13117.1|13116.1|13106.1|13127.1|13117.1|13112.1|13102.1|1182
1652325000000|2022-05-12 03:10:00|13117.1|13107.1|13103.1|13093.1|13117.1|13107.1|13098.1|13088.1|1521
1652325300000|2022-05-12 03:15:00|13104.1|13094.1|13105.1|13095.1|13113.1|13103.1|13100.1|13090.1|1418
1652325600000|2022-05-12 03:20:00|13104.1|13094.1|13121.1|13111.1|13123.1|13113.1|13097.1|13087.1|1234
1652325900000|2022-05-12 03:25:00|13118.1|13108.1|13156.1|13146.1|13158.1|13148.1|13118.1|13108.1|1386
1652326200000|2022-05-12 03:30:00|13155.1|13145.1|13161.1|13151.1|13165.1|13155.1|13151.1|13141.1|1125
1652326500000|2022-05-12 03:35:00|13159.1|13149.1|13155.1|13145.1|13161.1|13151.1|13153.1|13143.1|307
1652326800000|2022-05-12 03:40:00|13156.1|13146.1|13143.1|13133.1|13158.1|13148.1|13143.1|13133.1|407
1652327100000|2022-05-12 03:45:00|13145.1|13135.1|13150.1|13140.1|13150.1|13140.1|13140.1|13130.1|534
1652327400000|2022-05-12 03:50:00|13151.1|13141.1|13146.1|13136.1|13155.1|13145.1|13142.1|13132.1|579
1652327700000|2022-05-12 03:55:00|13147.1|13137.1|13151.7|13141.7|13157.1|13147.1|13147.1|13137.1|300
1652328000000|2022-05-12 04:00:00|13153.7|13143.7|13150.7|13140.7|13153.7|13143.7|13148.7|13138.7|209
1652328300000|2022-05-12 04:05:00|13149.7|13139.7|13141.7|13131.7|13149.7|13139.7|13139.7|13129.7|238
1652328600000|2022-05-12 04:10:00|13140.7|13130.7|13136.7|13126.7|13143.7|13133.7|13135.7|13125.7|177
1652328900000|2022-05-12 04:15:00|13137.7|13127.7|13136.7|13126.7|13140.7|13130.7|13134.7|13124.7|190
1652329200000|2022-05-12 04:20:00|13134.7|13124.7|13124.7|13114.7|13135.7|13125.7|13124.7|13114.7|395
1652329500000|2022-05-12 04:25:00|13125.7|13115.7|13128.7|13118.7|13129.7|13119.7|13121.7|13111.7|303
1652329800000|2022-05-12 04:30:00|13129.7|13119.7|13130.7|13120.7|13132.7|13122.7|13128.7|13118.7|222
1652330100000|2022-05-12 04:35:00|13129.7|13119.7|13124.7|13114.7|13129.7|13119.7|13122.7|13112.7|770
1652330400000|2022-05-12 04:40:00|13125.7|13115.7|13124.7|13114.7|13128.7|13118.7|13122.7|13112.7|446
1652330700000|2022-05-12 04:45:00|13123.7|13113.7|13131.7|13121.7|13135.7|13125.7|13120.7|13110.7|719
1652331000000|2022-05-12 04:50:00|13132.7|13122.7|13142.7|13132.7|13143.7|13133.7|13132.7|13122.7|468
1652331300000|2022-05-12 04:55:00|13143.7|13133.7|13137.7|13127.7|13145.7|13135.7|13137.7|13127.7|777
1652331600000|2022-05-12 05:00:00|13139.7|13129.7|13153.7|13143.7|13194.7|13184.7|13139.7|13129.7|8067
1652331900000|2022-05-12 05:05:00|13152.7|13142.7|13137.7|13127.7|13152.7|13142.7|13126.7|13116.7|2846
1652332200000|2022-05-12 05:10:00|13136.7|13126.7|13099.7|13089.7|13136.7|13126.7|13096.7|13086.7|3877
1652332500000|2022-05-12 05:15:00|13100.7|13090.7|13084.7|13074.7|13103.7|13093.7|13078.7|13068.7|7026
1652332800000|2022-05-12 05:20:00|13083.7|13073.7|13107.7|13097.7|13114.7|13104.7|13083.7|13073.7|2244
1652333100000|2022-05-12 05:25:00|13108.7|13098.7|13102.7|13092.7|13116.7|13106.7|13094.7|13084.7|1451
1652333400000|2022-05-12 05:30:00|13103.7|13093.7|13083.7|13073.7|13111.7|13101.7|13082.7|13072.7|3218
1652333700000|2022-05-12 05:35:00|13082.7|13072.7|13074.7|13064.7|13099.7|13089.7|13062.7|13052.7|3225
1652334000000|2022-05-12 05:40:00|13076.7|13066.7|13074.7|13064.7|13085.7|13075.7|13064.7|13054.7|1995
1652334300000|2022-05-12 05:45:00|13072.7|13062.7|13071.7|13061.7|13075.7|13065.7|13043.7|13033.7|4121
1652334600000|2022-05-12 05:50:00|13070.7|13060.7|13073.7|13063.7|13077.7|13067.7|13058.7|13048.7|2275
1652334900000|2022-05-12 05:55:00|13075.7|13065.7|13070.7|13060.7|13084.7|13074.7|13059.7|13049.7|4050
1652335200000|2022-05-12 06:00:00|13067.7|13057.7|13087.7|13077.7|13094.7|13084.7|13066.7|13056.7|2891
1652335500000|2022-05-12 06:05:00|13086.7|13076.7|13069.7|13059.7|13093.7|13083.7|13068.7|13058.7|2260
1652335800000|2022-05-12 06:10:00|13070.7|13060.7|13072.7|13062.7|13083.7|13073.7|13062.7|13052.7|2413
1652336100000|2022-05-12 06:15:00|13073.7|13063.7|13080.7|13070.7|13089.7|13079.7|13071.7|13061.7|1544
1652336400000|2022-05-12 06:20:00|13082.7|13072.7|13108.7|13098.7|13112.7|13102.7|13067.7|13057.7|2470
1652336700000|2022-05-12 06:25:00|13109.7|13099.7|13094.7|13084.7|13109.7|13099.7|13090.7|13080.7|1289
1652337000000|2022-05-12 06:30:00|13095.7|13085.7|13094.7|13084.7|13099.7|13089.7|13079.7|13069.7|2917
1652337300000|2022-05-12 06:35:00|13095.7|13085.7|13108.7|13098.7|13113.7|13103.7|13094.7|13084.7|2199
1652337600000|2022-05-12 06:40:00|13107.7|13097.7|13119.7|13109.7|13121.7|13111.7|13099.7|13089.7|3802
1652337900000|2022-05-12 06:45:00|13121.7|13111.7|13106.7|13096.7|13122.7|13112.7|13092.7|13082.7|3277
1652338200000|2022-05-12 06:50:00|13105.7|13095.7|13109.7|13099.7|13118.7|13108.7|13104.7|13094.7|4910
1652338500000|2022-05-12 06:55:00|13110.7|13100.7|13098.7|13088.7|13111.7|13101.7|13088.7|13078.7|5891
1652338800000|2022-05-12 07:00:00|13099.7|13090.7|13091.7|13079.7|13104.7|13092.7|13072.7|13061.7|2348
1652339100000|2022-05-12 07:05:00|13090.7|13078.7|13092.7|13080.7|13093.7|13081.7|13078.7|13067.7|1044
1652339400000|2022-05-12 07:10:00|13091.7|13079.7|13087.7|13075.7|13094.7|13083.7|13078.7|13067.7|923
1652339700000|2022-05-12 07:15:00|13086.7|13074.7|13084.7|13073.7|13098.7|13087.7|13079.7|13068.7|1064
1652340000000|2022-05-12 07:20:00|13083.7|13072.7|13089.7|13077.7|13089.7|13078.7|13074.7|13063.7|855
1652340300000|2022-05-12 07:25:00|13090.7|13078.7|13095.7|13083.7|13098.7|13087.7|13086.7|13075.7|439
1652340600000|2022-05-12 07:30:00|13096.7|13084.7|13087.7|13075.7|13098.7|13087.7|13078.7|13066.7|405
1652340900000|2022-05-12 07:35:00|13086.7|13076.7|13077.7|13065.7|13090.7|13079.7|13076.7|13065.7|388
1652341200000|2022-05-12 07:40:00|13076.7|13064.7|13090.7|13079.7|13090.7|13079.7|13074.7|13063.7|506
1652341500000|2022-05-12 07:45:00|13089.7|13078.7|13104.7|13093.7|13104.7|13093.7|13085.7|13073.7|823
1652341800000|2022-05-12 07:50:00|13103.7|13092.7|13095.7|13084.7|13106.7|13095.7|13095.7|13084.7|979
1652342100000|2022-05-12 07:55:00|13094.7|13083.7|13090.7|13079.7|13095.7|13084.7|13086.7|13074.7|1215
1652342400000|2022-05-12 08:00:00|13089.9|13078.9|13070.9|13059.9|13091.9|13080.9|13067.9|13056.9|1394
1652342700000|2022-05-12 08:05:00|13071.9|13060.9|13074.9|13062.9|13075.9|13063.9|13061.9|13049.9|1410
1652343000000|2022-05-12 08:10:00|13073.9|13061.9|13071.9|13060.9|13076.9|13065.9|13065.9|13054.9|689
1652343300000|2022-05-12 08:15:00|13072.9|13059.9|13075.9|13063.9|13086.9|13075.9|13071.9|13059.9|1182
1652343600000|2022-05-12 08:20:00|13074.9|13062.9|13074.9|13062.9|13078.9|13067.9|13071.9|13059.9|511
1652343900000|2022-05-12 08:25:00|13073.9|13061.9|13063.9|13052.9|13075.9|13063.9|13055.9|13043.9|687
1652344200000|2022-05-12 08:30:00|13066.7|13042.7|13061.6|13037.6|13082.9|13058.9|13054.8|13030.8|0
1652344500000|2022-05-12 08:35:00|13061.3|13037.3|13054.1|13030.1|13061.6|13037.6|13045.4|13021.4|122
1652344800000|2022-05-12 08:40:00|13053.2|13029.2|13046.1|13022.1|13054.8|13030.8|13039.5|13015.5|0
1652345100000|2022-05-12 08:45:00|13046.4|13022.4|13035.2|13011.2|13046.7|13022.7|13025.1|13001.1|0
1652345400000|2022-05-12 08:50:00|13035.8|13011.8|13045.7|13021.7|13048.1|13024.1|13035.1|13011.1|0
1652345700000|2022-05-12 08:55:00|13046.9|13022.9|13044.2|13020.2|13051.7|13027.7|13038.2|13014.2|0
1652346000000|2022-05-12 09:00:00|13053.9|13041.9|13023.9|13012.9|13053.9|13041.9|13021.9|13010.9|2563
1652346300000|2022-05-12 09:05:00|13024.9|13013.9|13041.9|13030.9|13043.9|13032.9|13023.9|13011.9|490
1652346600000|2022-05-12 09:10:00|13042.9|13031.9|13038.9|13026.9|13042.9|13031.9|13033.9|13022.9|440
1652346900000|2022-05-12 09:15:00|13037.9|13027.9|13043.9|13032.9|13043.9|13032.9|13034.9|13021.9|491
1652347200000|2022-05-12 09:20:00|13044.9|13031.9|13031.9|13019.9|13045.9|13034.9|13028.9|13016.9|538
1652347500000|2022-05-12 09:25:00|13030.9|13020.9|13021.9|13010.9|13035.9|13023.9|13021.9|13010.9|1056
1652347800000|2022-05-12 09:30:00|13022.9|13011.9|12996.9|12984.9|13022.9|13011.9|12995.9|12983.9|2562
1652348100000|2022-05-12 09:35:00|12997.9|12985.9|12972.9|12961.9|12998.9|12987.9|12972.9|12961.9|2521
1652348400000|2022-05-12 09:40:00|12973.9|12962.9|12980.9|12969.9|12981.9|12970.9|12973.9|12962.9|937
1652348700000|2022-05-12 09:45:00|12981.9|12968.9|12997.9|12986.9|12998.9|12986.9|12979.9|12968.9|824
1652349000000|2022-05-12 09:50:00|12999.9|12988.9|13013.9|13001.9|13013.9|13001.9|12994.9|12982.9|823
1652349300000|2022-05-12 09:55:00|13012.9|13002.9|13005.9|12994.9|13016.9|13005.9|13004.9|12992.9|718
1652349600000|2022-05-12 10:00:00|13006.9|12995.9|13016.9|13004.9|13018.9|13006.9|13005.9|12994.9|528
1652349900000|2022-05-12 10:05:00|13017.9|13005.9|13037.9|13025.9|13037.9|13025.9|13017.9|13005.9|1754
1652350200000|2022-05-12 10:10:00|13038.9|13026.9|13035.9|13024.9|13045.9|13034.9|13033.9|13022.9|1674
1652350500000|2022-05-12 10:15:00|13034.9|13023.9|13048.9|13037.9|13049.9|13037.9|13034.9|13023.9|622
1652350800000|2022-05-12 10:20:00|13049.9|13038.9|13059.9|13048.9|13060.9|13048.9|13044.9|13033.9|1128
1652351100000|2022-05-12 10:25:00|13060.9|13051.9|13079.9|13068.9|13080.9|13068.9|13060.9|13050.9|738
1652351400000|2022-05-12 10:30:00|13078.9|13067.9|13078.9|13066.9|13084.9|13073.9|13075.9|13062.9|382
1652351700000|2022-05-12 10:35:00|13077.9|13067.9|13064.9|13053.9|13079.9|13068.9|13063.9|13052.9|438
1652352000000|2022-05-12 10:40:00|13065.9|13052.9|13063.9|13051.9|13065.9|13054.9|13056.9|13045.9|261
1652352300000|2022-05-12 10:45:00|13062.9|13052.9|13057.9|13045.9|13064.9|13052.9|13054.9|13043.9|155
1652352600000|2022-05-12 10:50:00|13056.9|13046.9|13063.9|13052.9|13065.9|13054.9|13056.9|13044.9|177
1652352900000|2022-05-12 10:55:00|13064.9|13051.9|13079.9|13067.9|13080.9|13068.9|13062.9|13051.9|372
1652353200000|2022-05-12 11:00:00|13080.9|13068.9|13077.9|13065.9|13083.9|13071.9|13077.9|13065.9|90
1652353500000|2022-05-12 11:05:00|13076.9|13066.9|13076.9|13065.9|13079.9|13067.9|13073.9|13062.9|182
1652353800000|2022-05-12 11:10:00|13075.9|13064.9|13085.9|13073.9|13085.9|13074.9|13075.9|13064.9|142
1652354100000|2022-05-12 11:15:00|13084.9|13074.9|13087.9|13076.9|13089.9|13078.9|13084.9|13073.9|165
1652354400000|2022-05-12 11:20:00|13088.9|13077.9|13097.9|13086.9|13101.9|13089.9|13087.9|13076.9|261
1652354700000|2022-05-12 11:25:00|13098.9|13085.9|13086.9|13074.9|13098.9|13085.9|13083.9|13072.9|283
1652355000000|2022-05-12 11:30:00|13085.9|13075.9|13075.9|13063.9|13086.9|13075.9|13074.9|13063.9|196
1652355300000|2022-05-12 11:35:00|13076.9|13064.9|13071.9|13060.9|13079.9|13068.9|13070.9|13059.9|228
1652355600000|2022-05-12 11:40:00|13072.9|13061.9|13064.9|13053.9|13073.9|13061.9|13059.9|13048.9|424
1652355900000|2022-05-12 11:45:00|13065.9|13054.9|13052.9|13041.9|13066.9|13054.9|13052.9|13041.9|306
1652356200000|2022-05-12 11:50:00|13053.9|13042.9|13045.9|13033.9|13055.9|13043.9|13042.9|13031.9|591
1652356500000|2022-05-12 11:55:00|13044.9|13032.9|13042.9|13031.9|13053.9|13042.9|13035.9|13024.9|476
1652356800000|2022-05-12 12:00:00|13043.9|13030.9|13049.9|13038.9|13056.9|13045.9|13041.9|13030.9|214
1652357100000|2022-05-12 12:05:00|13048.9|13037.9|13045.9|13034.9|13048.9|13037.9|13041.9|13029.9|703
1652357400000|2022-05-12 12:10:00|13046.9|13033.9|13054.9|13042.9|13056.9|13045.9|13044.9|13033.9|232
1652357700000|2022-05-12 12:15:00|13053.9|13043.9|13062.9|13050.9|13062.9|13051.9|13050.9|13039.9|202
1652358000000|2022-05-12 12:20:00|13063.9|13051.9|13060.9|13048.9|13067.9|13056.9|13054.9|13043.9|201
1652358300000|2022-05-12 12:25:00|13059.9|13049.9|13060.9|13048.9|13065.9|13054.9|13054.9|13042.9|407
1652358600000|2022-05-12 12:30:00|13059.9|13047.9|13058.9|13047.9|13074.9|13063.9|13053.9|13042.9|654
1652358900000|2022-05-12 12:35:00|13059.9|13048.9|13073.9|13061.9|13075.9|13064.9|13057.9|13046.9|404
1652359200000|2022-05-12 12:40:00|13072.9|13062.9|13078.9|13067.9|13089.9|13077.9|13071.9|13060.9|467
1652359500000|2022-05-12 12:45:00|13077.9|13066.9|13078.9|13067.9|13083.9|13072.9|13074.9|13062.9|143
1652359800000|2022-05-12 12:50:00|13079.9|13066.9|13087.9|13075.9|13087.9|13076.9|13077.9|13066.9|158
1652360100000|2022-05-12 12:55:00|13086.9|13076.9|13085.9|13074.9|13088.9|13076.9|13079.9|13068.9|169
1652360400000|2022-05-12 13:00:00|13084.9|13073.9|13081.9|13070.9|13087.9|13076.9|13077.9|13065.9|287
1652360700000|2022-05-12 13:05:00|13080.9|13069.9|13093.9|13082.9|13095.9|13084.9|13079.9|13068.9|439
1652361000000|2022-05-12 13:10:00|13092.9|13081.9|13093.9|13082.9|13094.9|13082.9|13086.9|13075.9|192
1652361300000|2022-05-12 13:15:00|13092.9|13081.9|13098.9|13087.9|13098.9|13087.9|13089.9|13078.9|184
1652361600000|2022-05-12 13:20:00|13097.9|13086.9|13108.9|13096.9|13108.9|13097.9|13097.9|13086.9|326
1652361900000|2022-05-12 13:25:00|13107.9|13095.9|13089.9|13078.9|13107.9|13096.9|13089.9|13077.9|405
1652362200000|2022-05-12 13:30:00|13090.9|13079.9|13030.9|13019.9|13094.9|13082.9|13030.9|13018.9|1422
1652362500000|2022-05-12 13:35:00|13032.9|13020.9|13040.9|13029.9|13061.9|13050.9|13030.9|13018.9|1112
1652362800000|2022-05-12 13:40:00|13041.9|13030.9|13082.9|13071.9|13085.9|13074.9|13033.9|13022.9|1196
1652363100000|2022-05-12 13:45:00|13081.9|13070.9|13091.9|13080.9|13108.9|13097.9|13074.9|13063.9|1220
1652363400000|2022-05-12 13:50:00|13090.9|13078.9|13104.9|13092.9|13108.9|13097.9|13080.9|13068.9|1161
1652363700000|2022-05-12 13:55:00|13101.9|13090.9|13081.9|13069.9|13102.9|13090.9|13068.9|13056.9|1219
1652364000000|2022-05-12 14:00:00|13079.9|13070.9|13101.9|13090.9|13103.9|13091.9|13064.9|13053.9|1756
1652364300000|2022-05-12 14:05:00|13102.9|13091.9|13136.9|13125.9|13139.9|13128.9|13099.9|13088.9|1626
1652364600000|2022-05-12 14:10:00|13135.9|13124.9|13151.9|13140.9|13163.9|13152.9|13129.9|13118.9|2049
1652364900000|2022-05-12 14:15:00|13150.9|13139.9|13170.9|13159.9|13171.9|13160.9|13148.9|13137.9|1987
1652365200000|2022-05-12 14:20:00|13169.9|13158.9|13191.9|13180.9|13196.9|13185.9|13165.9|13154.9|1997
1652365500000|2022-05-12 14:25:00|13192.9|13179.9|13155.9|13144.9|13193.9|13181.9|13148.9|13136.9|1250
1652365800000|2022-05-12 14:30:00|13156.9|13145.9|13155.9|13144.9|13167.9|13156.9|13139.9|13128.9|870
1652366100000|2022-05-12 14:35:00|13156.9|13143.9|13162.9|13150.9|13164.9|13153.9|13142.9|13131.9|711
1652366400000|2022-05-12 14:40:00|13161.9|13149.9|13148.9|13137.9|13161.9|13150.9|13141.9|13130.9|652
1652366700000|2022-05-12 14:45:00|13149.9|13138.9|13154.9|13143.9|13157.9|13146.9|13140.9|13129.9|643
1652367000000|2022-05-12 14:50:00|13155.9|13144.9|13172.9|13160.9|13176.9|13165.9|13154.9|13143.9|582
1652367300000|2022-05-12 14:55:00|13173.9|13161.9|13173.9|13162.9|13185.9|13174.9|13170.9|13159.9|1208
1652367600000|2022-05-12 15:00:00|13174.9|13163.9|13185.9|13174.9|13185.9|13174.9|13161.9|13149.9|863
1652367900000|2022-05-12 15:05:00|13184.9|13173.9|13202.9|13191.9|13204.9|13193.9|13173.9|13162.9|1214
1652368200000|2022-05-12 15:10:00|13201.9|13190.9|13172.9|13160.9|13203.9|13192.9|13172.9|13160.9|975
1652368500000|2022-05-12 15:15:00|13171.9|13161.9|13180.9|13168.9|13189.9|13178.9|13170.9|13159.9|454
1652368800000|2022-05-12 15:20:00|13179.9|13167.9|13168.9|13157.9|13184.9|13173.9|13165.9|13154.9|315
1652369100000|2022-05-12 15:25:00|13169.9|13158.9|13169.9|13158.9|13179.9|13168.9|13165.9|13154.9|209
1652369400000|2022-05-12 15:30:00|13168.9|13157.9|13152.9|13141.9|13175.9|13164.9|13146.9|13135.9|467
1652369700000|2022-05-12 15:35:00|13153.9|13140.9|13157.9|13146.9|13160.9|13148.9|13146.9|13134.9|364
1652370000000|2022-05-12 15:40:00|13158.9|13145.9|13141.9|13129.9|13161.9|13150.9|13140.9|13129.9|311
1652370300000|2022-05-12 15:45:00|13140.9|13131.9|13129.9|13117.9|13143.9|13132.9|13128.9|13116.9|415
1652370600000|2022-05-12 15:50:00|13128.9|13118.9|13126.9|13114.9|13129.9|13118.9|13113.9|13101.9|835
1652370900000|2022-05-12 15:55:00|13124.9|13113.9|13112.9|13101.9|13126.9|13114.9|13111.9|13100.9|381
1652371200000|2022-05-12 16:00:00|13113.9|13102.9|13114.9|13102.9|13114.9|13103.9|13101.9|13089.9|421
1652371500000|2022-05-12 16:05:00|13113.9|13103.9|13120.9|13109.9|13124.9|13112.9|13109.9|13097.9|277
1652371800000|2022-05-12 16:10:00|13121.9|13108.9|13129.9|13118.9|13133.9|13122.9|13111.9|13100.9|364
1652372100000|2022-05-12 16:15:00|13130.9|13117.9|13130.9|13119.9|13135.9|13123.9|13117.9|13106.9|235
1652372400000|2022-05-12 16:20:00|13129.9|13118.9|13137.9|13126.9|13138.9|13127.9|13121.9|13110.9|269
1652372700000|2022-05-12 16:25:00|13136.9|13125.9|13143.9|13132.9|13147.9|13136.9|13134.9|13123.9|261
1652373000000|2022-05-12 16:30:00|13144.9|13131.9|13155.9|13144.9|13165.9|13154.9|13143.9|13131.9|382
1652373300000|2022-05-12 16:35:00|13156.9|13145.9|13151.9|13139.9|13162.9|13150.9|13151.9|13139.9|202
1652373600000|2022-05-12 16:40:00|13150.9|13140.9|13168.9|13157.9|13168.9|13157.9|13141.9|13130.9|345
1652373900000|2022-05-12 16:45:00|13169.9|13158.9|13157.9|13146.9|13171.9|13160.9|13152.9|13140.9|319
1652374200000|2022-05-12 16:50:00|13158.9|13145.9|13155.9|13143.9|13162.9|13150.9|13147.9|13136.9|175
1652374500000|2022-05-12 16:55:00|13154.9|13144.9|13143.9|13132.9|13163.9|13152.9|13141.9|13130.9|156
1652374800000|2022-05-12 17:00:00|13144.9|13133.9|13136.9|13124.9|13152.9|13140.9|13134.9|13123.9|318
1652375100000|2022-05-12 17:05:00|13137.9|13125.9|13133.9|13121.9|13141.9|13130.9|13129.9|13117.9|397
1652375400000|2022-05-12 17:10:00|13132.9|13120.9|13138.9|13126.9|13148.9|13136.9|13130.9|13119.9|243
1652375700000|2022-05-12 17:15:00|13137.9|13125.9|13131.9|13119.9|13145.9|13134.9|13128.9|13117.9|146
1652376000000|2022-05-12 17:20:00|13132.9|13120.9|13134.9|13122.9|13141.9|13129.9|13127.9|13116.9|215
1652376300000|2022-05-12 17:25:00|13135.9|13123.9|13131.9|13120.9|13137.9|13125.9|13125.9|13114.9|163
1652376600000|2022-05-12 17:30:00|13130.9|13119.9|13127.9|13116.9|13136.9|13124.9|13120.9|13108.9|285
1652376900000|2022-05-12 17:35:00|13128.9|13115.9|13118.9|13106.9|13133.9|13122.9|13114.9|13103.9|333
1652377200000|2022-05-12 17:40:00|13117.9|13105.9|13114.9|13103.9|13122.9|13110.9|13114.9|13103.9|115
1652377500000|2022-05-12 17:45:00|13113.9|13102.9|13103.9|13092.9|13116.9|13105.9|13103.9|13092.9|398
1652377800000|2022-05-12 17:50:00|13104.9|13093.9|13107.9|13095.9|13112.9|13101.9|13103.9|13093.9|257
1652378100000|2022-05-12 17:55:00|13106.9|13096.9|13115.9|13104.9|13117.9|13106.9|13104.9|13093.9|165
1652378400000|2022-05-12 18:00:00|13114.9|13103.9|13120.9|13108.9|13123.9|13111.9|13113.9|13102.9|208
1652378700000|2022-05-12 18:05:00|13119.9|13107.9|13105.9|13093.9|13120.9|13109.9|13104.9|13093.9|151
1652379000000|2022-05-12 18:10:00|13104.9|13094.9|13115.9|13104.9|13116.9|13105.9|13104.9|13093.9|257
1652379300000|2022-05-12 18:15:00|13114.9|13103.9|13119.9|13107.9|13119.9|13108.9|13109.9|13097.9|136
1652379600000|2022-05-12 18:20:00|13118.9|13108.9|13116.9|13105.9|13123.9|13111.9|13112.9|13101.9|179
1652379900000|2022-05-12 18:25:00|13115.9|13104.9|13113.9|13102.9|13120.9|13109.9|13111.9|13099.9|400
1652380200000|2022-05-12 18:30:00|13112.9|13101.9|13099.9|13087.9|13114.9|13103.9|13092.9|13081.9|688
1652380500000|2022-05-12 18:35:00|13098.9|13086.9|13086.9|13074.9|13100.9|13088.9|13084.9|13073.9|529
1652380800000|2022-05-12 18:40:00|13087.9|13075.9|13084.9|13074.9|13090.9|13079.9|13079.9|13068.9|346
1652381100000|2022-05-12 18:45:00|13085.4|13075.4|13083.4|13073.4|13094.4|13084.4|13081.4|13071.4|380
1652381400000|2022-05-12 18:50:00|13082.9|13072.9|13081.4|13071.4|13088.4|13078.4|13075.4|13065.4|254
1652381700000|2022-05-12 18:55:00|13081.9|13071.9|13076.9|13066.9|13084.4|13074.4|13074.9|13064.9|219
1652382000000|2022-05-12 19:00:00|13077.4|13067.4|13092.9|13082.9|13093.4|13083.4|13074.4|13064.4|311
1652382300000|2022-05-12 19:05:00|13092.4|13082.4|13087.9|13077.9|13096.4|13086.4|13082.4|13072.4|90
1652382600000|2022-05-12 19:10:00|13088.4|13078.4|13088.4|13078.4|13090.4|13080.4|13079.4|13069.4|87
1652382900000|2022-05-12 19:15:00|13087.4|13077.4|13106.9|13096.9|13111.4|13101.4|13087.4|13077.4|241
1652383200000|2022-05-12 19:20:00|13106.4|13096.4|13140.9|13130.9|13147.4|13137.4|13104.4|13094.4|1066
1652383500000|2022-05-12 19:25:00|13139.9|13129.9|13120.9|13110.9|13152.9|13142.9|13120.4|13110.4|478
1652383800000|2022-05-12 19:30:00|13120.4|13110.4|13126.4|13116.4|13139.4|13129.4|13119.4|13109.4|378
1652384100000|2022-05-12 19:35:00|13125.4|13115.4|13133.9|13123.9|13134.4|13124.4|13116.9|13106.9|233
1652384400000|2022-05-12 19:40:00|13135.4|13125.4|13134.9|13124.9|13144.9|13134.9|13126.4|13116.4|494
1652384700000|2022-05-12 19:45:00|13133.4|13123.4|13138.9|13128.9|13147.9|13137.9|13131.4|13121.4|555
1652385000000|2022-05-12 19:50:00|13137.9|13127.9|13145.9|13135.9|13156.9|13146.9|13137.9|13127.9|669
1652385300000|2022-05-12 19:55:00|13146.9|13136.9|13152.4|13142.4|13155.9|13145.9|13139.9|13129.9|737
1652385600000|2022-05-12 20:00:00|13151.4|13141.4|13155.4|13145.4|13165.4|13155.4|13148.9|13138.9|535
1652385900000|2022-05-12 20:05:00|13154.9|13144.9|13163.9|13153.9|13164.4|13154.4|13154.9|13144.9|133
1652386200000|2022-05-12 20:10:00|13163.4|13153.4|13160.4|13150.4|13163.9|13153.9|13158.4|13148.4|95
1652386500000|2022-05-12 20:15:00|13161.4|13151.4|13160.4|13150.4|13161.4|13151.4|13157.4|13147.4|186
1652386800000|2022-05-12 20:20:00|13159.4|13149.4|13158.9|13148.9|13160.9|13150.9|13156.9|13146.9|109
1652387100000|2022-05-12 20:25:00|13158.4|13148.4|13159.4|13149.4|13159.9|13149.9|13157.4|13147.4|95
1652387400000|2022-05-12 20:30:00|13159.9|13149.9|13148.9|13138.9|13159.9|13149.9|13145.9|13135.9|339
1652387700000|2022-05-12 20:35:00|13149.9|13139.9|13146.4|13136.4|13151.9|13141.9|13144.4|13134.4|116
1652388000000|2022-05-12 20:40:00|13146.9|13136.9|13147.4|13137.4|13149.4|13139.4|13146.9|13136.9|64
1652388300000|2022-05-12 20:45:00|13147.9|13137.9|13147.9|13137.9|13150.4|13140.4|13146.4|13136.4|82
1652388600000|2022-05-12 20:50:00|13147.4|13137.4|13144.4|13134.4|13147.4|13137.4|13143.9|13133.9|91
1652388900000|2022-05-12 20:55:00|13143.4|13133.4|13145.4|13135.4|13145.4|13135.4|13143.4|13133.4|17
1652389200000|2022-05-12 21:00:00|13145.9|13135.9|13145.9|13135.9|13145.9|13135.9|13145.4|13135.4|7
1652389500000|2022-05-12 21:05:00|13145.4|13135.4|13144.9|13134.9|13145.4|13135.4|13144.9|13134.9|11
1652389800000|2022-05-12 21:10:00|13145.4|13135.4|13144.9|13134.9|13145.9|13135.9|13144.9|13134.9|1
1652390100000|2022-05-12 21:15:00|13151.2|13127.2|13150.9|13126.9|13151.5|13127.5|13150.6|13126.6|0
1652390400000|2022-05-12 21:20:00|13150.8|13126.8|13154.9|13130.9|13154.9|13130.9|13150.8|13126.8|0
1652390700000|2022-05-12 21:25:00|13154.4|13130.4|13156.3|13132.3|13156.3|13132.3|13154|13130|0
1652391000000|2022-05-12 21:30:00|13156.2|13132.2|13155.9|13131.9|13157.4|13133.4|13155.9|13131.9|0
1652391300000|2022-05-12 21:35:00|13156.1|13132.1|13156.7|13132.7|13156.7|13132.7|13155.9|13131.9|0
1652391600000|2022-05-12 21:40:00|13155.7|13131.7|13155.8|13131.8|13157.8|13133.8|13155|13131|0
1652391900000|2022-05-12 21:45:00|13156.3|13132.3|13156.9|13132.9|13158.5|13134.5|13156.3|13132.3|0
1652392200000|2022-05-12 21:50:00|13157.1|13133.1|13156.7|13132.7|13158.2|13134.2|13156.6|13132.6|0
1652392500000|2022-05-12 21:55:00|13157.2|13133.2|13158.3|13134.3|13158.5|13134.5|13157.1|13133.1|0
1652392800000|2022-05-12 22:00:00|13161.7|13137.7|13164.6|13140.6|13172.6|13148.6|13161.7|13137.7|0
1652393100000|2022-05-12 22:05:00|13164.5|13140.5|13172.1|13148.1|13176.8|13152.8|13160.5|13136.5|0
1652393400000|2022-05-12 22:10:00|13173|13149|13179|13155|13181.7|13157.7|13170.8|13146.8|0
1652393700000|2022-05-12 22:15:00|13178.4|13154.4|13178|13154|13180.3|13156.3|13169.9|13145.9|0
1652394000000|2022-05-12 22:20:00|13178.3|13154.3|13170.3|13146.3|13182.4|13158.4|13170.3|13146.3|0
1652394300000|2022-05-12 22:25:00|13170.6|13146.6|13183.7|13159.7|13184.4|13160.4|13170.6|13146.6|0
1652394600000|2022-05-12 22:30:00|13183.4|13159.4|13171.3|13147.3|13183.7|13159.7|13171.3|13147.3|0
1652394900000|2022-05-12 22:35:00|13171.6|13147.6|13173.3|13149.3|13173.6|13149.6|13170.9|13146.9|0
1652395200000|2022-05-12 22:40:00|13173.6|13149.6|13177.7|13153.7|13177.7|13153.7|13173.3|13149.3|0
1652395500000|2022-05-12 22:45:00|13177.3|13153.3|13176|13152|13179.7|13155.7|13174.3|13150.3|0
1652395800000|2022-05-12 22:50:00|13176.3|13152.3|13176.7|13152.7|13180|13156|13174.3|13150.3|0
1652396100000|2022-05-12 22:55:00|13177|13153|13178|13154|13178.7|13154.7|13174.6|13150.6|0
1652396400000|2022-05-12 23:00:00|13178.6|13154.6|13190.8|13166.8|13192.8|13168.8|13177|13153|0
1652396700000|2022-05-12 23:05:00|13191.7|13167.7|13191.4|13167.4|13201.5|13177.5|13190.1|13166.1|0
1652397000000|2022-05-12 23:10:00|13191.1|13167.1|13196.5|13172.5|13199.8|13175.8|13190.1|13166.1|0
1652397300000|2022-05-12 23:15:00|13196.2|13172.2|13194.8|13170.8|13196.8|13172.8|13190.1|13166.1|0
1652397600000|2022-05-12 23:20:00|13196|13172|13206.9|13182.9|13207.6|13183.6|13196|13172|0
1652397900000|2022-05-12 23:25:00|13207.5|13183.5|13207|13183|13213.7|13189.7|13203.5|13179.5|0
1652398200000|2022-05-12 23:30:00|13207.6|13183.6|13212.4|13188.4|13215.7|13191.7|13205.7|13181.7|0
1652398500000|2022-05-12 23:35:00|13213|13189|13215.1|13191.1|13217.4|13193.4|13209.7|13185.7|0
1652398800000|2022-05-12 23:40:00|13215.4|13191.4|13218.3|13194.3|13222|13198|13215.1|13191.1|0
1652399100000|2022-05-12 23:45:00|13218|13194|13222.7|13198.7|13228.1|13204.1|13218|13194|0
1652399400000|2022-05-12 23:50:00|13223|13199|13223.1|13199.1|13224.8|13200.8|13220.1|13196.1|0
1652399700000|2022-05-12 23:55:00|13223.4|13199.4|13221.4|13197.4|13224.8|13200.8|13220.7|13196.7|0
1652400000000|2022-05-13 00:00:00|13220.8|13196.8|13224.4|13200.4|13225.8|13201.8|13210|13186|0
1652400300000|2022-05-13 00:05:00|13223.8|13199.8|13218.6|13194.6|13225.4|13201.4|13217.3|13193.3|0
1652400600000|2022-05-13 00:10:00|13218|13194|13224.2|13200.2|13227.5|13203.5|13210.6|13186.6|0
1652400900000|2022-05-13 00:15:00|13223.8|13199.8|13226.6|13202.6|13228.1|13204.1|13222.1|13198.1|0
1652401200000|2022-05-13 00:20:00|13226|13202|13230.2|13206.2|13230.5|13206.5|13222.9|13198.9|0
1652401500000|2022-05-13 00:25:00|13230.5|13206.5|13233.9|13209.9|13234.6|13210.6|13226.9|13202.9|0
1652401800000|2022-05-13 00:30:00|13234.2|13210.2|13239.6|13215.6|13243.9|13219.9|13233.3|13209.3|0
1652402100000|2022-05-13 00:35:00|13239.8|13215.8|13242.7|13218.7|13243|13219|13235.4|13211.4|0
1652402400000|2022-05-13 00:40:00|13243|13219|13238.4|13214.4|13245|13221|13238.4|13214.4|0
1652402700000|2022-05-13 00:45:00|13238.7|13214.7|13236.2|13212.2|13241|13217|13235.6|13211.6|0
1652403000000|2022-05-13 00:50:00|13235.6|13211.6|13237.1|13213.1|13238.6|13214.6|13235|13211|0
1652403300000|2022-05-13 00:55:00|13236.8|13212.8|13238.6|13214.6|13240.4|13216.4|13235|13211|0
1652403600000|2022-05-13 01:00:00|13238.3|13214.3|13232.9|13222.9|13242.9|13232.9|13187.9|13177.9|4054
1652403900000|2022-05-13 01:05:00|13230.9|13220.9|13221.9|13211.9|13230.9|13220.9|13218.4|13208.4|1361
1652404200000|2022-05-13 01:10:00|13221.4|13211.4|13210.9|13200.9|13221.4|13211.4|13207.4|13197.4|1198
1652404500000|2022-05-13 01:15:00|13210.4|13200.4|13208.9|13198.9|13229.4|13219.4|13198.9|13188.9|3080
1652404800000|2022-05-13 01:20:00|13209.4|13199.4|13209.4|13199.4|13222.9|13212.9|13205.4|13195.4|2575
1652405100000|2022-05-13 01:25:00|13209.9|13199.9|13254.9|13244.9|13274.4|13264.4|13209.4|13199.4|5028
1652405400000|2022-05-13 01:30:00|13253.9|13243.9|13222.4|13212.4|13278.9|13268.9|13206.9|13196.9|19022
1652405700000|2022-05-13 01:35:00|13223.4|13213.4|13199.9|13189.9|13231.4|13221.4|13179.9|13169.9|9686
1652406000000|2022-05-13 01:40:00|13199.4|13189.4|13196.9|13186.9|13226.9|13216.9|13196.9|13186.9|6674
1652406300000|2022-05-13 01:45:00|13199.9|13189.9|13259.9|13249.9|13260.9|13250.9|13199.9|13189.9|6296
1652406600000|2022-05-13 01:50:00|13260.9|13250.9|13292.9|13282.9|13311.9|13301.9|13247.9|13237.9|9743
1652406900000|2022-05-13 01:55:00|13291.9|13281.9|13300.9|13290.9|13300.9|13290.9|13278.9|13268.9|4947
1652407200000|2022-05-13 02:00:00|13299.9|13289.9|13321.9|13311.9|13332.9|13322.9|13299.9|13289.9|6526
1652407500000|2022-05-13 02:05:00|13322.9|13312.9|13300.9|13290.9|13326.9|13316.9|13292.9|13282.9|5186
1652407800000|2022-05-13 02:10:00|13303.9|13293.9|13282.9|13272.9|13307.9|13297.9|13272.9|13262.9|3268
1652408100000|2022-05-13 02:15:00|13281.9|13271.9|13282.9|13272.9|13293.9|13283.9|13268.9|13258.9|3980
1652408400000|2022-05-13 02:20:00|13283.9|13273.9|13253.9|13243.9|13284.9|13274.9|13249.9|13239.9|2914
1652408700000|2022-05-13 02:25:00|13252.9|13242.9|13250.9|13240.9|13257.9|13247.9|13240.9|13230.9|1769
1652409000000|2022-05-13 02:30:00|13251.9|13241.9|13261.9|13251.9|13263.9|13253.9|13242.9|13232.9|2194
1652409300000|2022-05-13 02:35:00|13262.9|13252.9|13202.9|13192.9|13262.9|13252.9|13201.9|13191.9|3128
1652409600000|2022-05-13 02:40:00|13203.9|13193.9|13203.9|13193.9|13206.9|13196.9|13187.9|13177.9|2404
1652409900000|2022-05-13 02:45:00|13201.9|13191.9|13192.9|13182.9|13203.9|13193.9|13177.9|13167.9|1930
1652410200000|2022-05-13 02:50:00|13193.9|13183.9|13191.9|13181.9|13201.9|13191.9|13176.9|13166.9|2135
1652410500000|2022-05-13 02:55:00|13188.9|13178.9|13191.9|13181.9|13193.9|13183.9|13174.9|13164.9|2341
1652410800000|2022-05-13 03:00:00|13190.9|13180.9|13175.9|13165.9|13199.9|13189.9|13165.9|13155.9|1919
1652411100000|2022-05-13 03:05:00|13174.9|13164.9|13207.9|13197.9|13218.9|13208.9|13171.9|13161.9|2409
1652411400000|2022-05-13 03:10:00|13205.9|13195.9|13188.9|13178.9|13205.9|13195.9|13180.9|13170.9|1164
1652411700000|2022-05-13 03:15:00|13189.9|13179.9|13216.9|13206.9|13216.9|13206.9|13185.9|13175.9|1538
1652412000000|2022-05-13 03:20:00|13217.9|13207.9|13231.9|13221.9|13233.9|13223.9|13202.9|13192.9|2486
1652412300000|2022-05-13 03:25:00|13233.9|13223.9|13224.9|13214.9|13247.9|13237.9|13224.9|13214.9|2370
1652412600000|2022-05-13 03:30:00|13227.9|13217.9|13234.9|13224.9|13238.9|13228.9|13226.9|13216.9|407
1652412900000|2022-05-13 03:35:00|13236.9|13226.9|13245.9|13235.9|13245.9|13235.9|13234.9|13224.9|525
1652413200000|2022-05-13 03:40:00|13244.9|13234.9|13233.9|13223.9|13245.9|13235.9|13233.9|13223.9|321
1652413500000|2022-05-13 03:45:00|13234.9|13224.9|13232.9|13222.9|13238.9|13228.9|13232.9|13222.9|287
1652413800000|2022-05-13 03:50:00|13233.9|13223.9|13220.9|13210.9|13233.9|13223.9|13217.9|13207.9|879
1652414100000|2022-05-13 03:55:00|13219.9|13209.9|13220.9|13210.9|13223.9|13213.9|13217.9|13207.9|245
1652414400000|2022-05-13 04:00:00|13219.9|13209.9|13217.9|13207.9|13222.9|13212.9|13213.9|13203.9|260
1652414700000|2022-05-13 04:05:00|13216.9|13206.9|13215.9|13205.9|13216.9|13206.9|13211.9|13201.9|216
1652415000000|2022-05-13 04:10:00|13214.9|13204.9|13204.9|13194.9|13214.9|13204.9|13204.9|13194.9|647
1652415300000|2022-05-13 04:15:00|13207.9|13197.9|13205.9|13195.9|13210.9|13200.9|13205.9|13195.9|163
1652415600000|2022-05-13 04:20:00|13206.9|13196.9|13211.9|13201.9|13212.9|13202.9|13204.9|13194.9|889
1652415900000|2022-05-13 04:25:00|13210.9|13200.9|13209.9|13199.9|13210.9|13200.9|13204.9|13194.9|146
1652416200000|2022-05-13 04:30:00|13208.9|13198.9|13209.9|13199.9|13209.9|13199.9|13206.9|13196.9|108
1652416500000|2022-05-13 04:35:00|13208.9|13198.9|13209.9|13199.9|13210.9|13200.9|13204.9|13194.9|242
1652416800000|2022-05-13 04:40:00|13208.9|13198.9|13205.9|13195.9|13209.9|13199.9|13203.9|13193.9|161
1652417100000|2022-05-13 04:45:00|13203.9|13193.9|13205.9|13195.9|13208.9|13198.9|13200.9|13190.9|347
1652417400000|2022-05-13 04:50:00|13207.9|13197.9|13210.9|13200.9|13210.9|13200.9|13203.9|13193.9|220
1652417700000|2022-05-13 04:55:00|13211.9|13201.9|13210.9|13200.9|13211.9|13201.9|13205.9|13195.9|407
1652418000000|2022-05-13 05:00:00|13211.9|13201.9|13207.9|13197.9|13229.9|13219.9|13197.9|13187.9|4290
1652418300000|2022-05-13 05:05:00|13208.9|13198.9|13227.9|13217.9|13232.9|13222.9|13193.9|13183.9|2522
1652418600000|2022-05-13 05:10:00|13228.9|13218.9|13219.9|13209.9|13244.9|13234.9|13218.9|13208.9|2375
1652418900000|2022-05-13 05:15:00|13220.9|13210.9|13222.9|13212.9|13231.9|13221.9|13209.9|13199.9|1962
1652419200000|2022-05-13 05:20:00|13221.9|13211.9|13212.9|13202.9|13229.9|13219.9|13212.9|13202.9|2325
1652419500000|2022-05-13 05:25:00|13213.9|13203.9|13183.9|13173.9|13213.9|13203.9|13183.9|13173.9|3341
1652419800000|2022-05-13 05:30:00|13184.9|13174.9|13189.9|13179.9|13194.9|13184.9|13172.9|13162.9|3969
1652420100000|2022-05-13 05:35:00|13190.9|13180.9|13200.9|13190.9|13208.9|13198.9|13189.9|13179.9|2627
1652420400000|2022-05-13 05:40:00|13201.9|13191.9|13224.9|13214.9|13231.9|13221.9|13199.9|13189.9|2677
1652420700000|2022-05-13 05:45:00|13225.9|13215.9|13240.9|13230.9|13243.9|13233.9|13219.9|13209.9|2600
1652421000000|2022-05-13 05:50:00|13242.9|13232.9|13232.9|13222.9|13243.9|13233.9|13223.9|13213.9|1919
1652421300000|2022-05-13 05:55:00|13231.9|13221.9|13247.9|13237.9|13252.9|13242.9|13231.9|13221.9|3545
1652421600000|2022-05-13 06:00:00|13246.9|13236.9|13251.9|13241.9|13283.9|13273.9|13246.9|13236.9|6824
1652421900000|2022-05-13 06:05:00|13252.9|13242.9|13278.9|13268.9|13283.9|13273.9|13250.9|13240.9|4205
1652422200000|2022-05-13 06:10:00|13277.9|13267.9|13265.9|13255.9|13280.9|13270.9|13259.9|13249.9|2657
1652422500000|2022-05-13 06:15:00|13263.9|13253.9|13245.9|13235.9|13264.9|13254.9|13240.9|13230.9|2254
1652422800000|2022-05-13 06:20:00|13246.9|13236.9|13254.9|13244.9|13259.9|13249.9|13238.9|13228.9|1939
1652423100000|2022-05-13 06:25:00|13255.9|13245.9|13254.9|13244.9|13267.9|13257.9|13250.9|13240.9|2570
1652423400000|2022-05-13 06:30:00|13256.9|13246.9|13252.9|13242.9|13269.9|13259.9|13247.9|13237.9|2902
1652423700000|2022-05-13 06:35:00|13251.9|13241.9|13264.9|13254.9|13265.9|13255.9|13243.9|13233.9|2818
1652424000000|2022-05-13 06:40:00|13263.9|13253.9|13272.9|13262.9|13273.9|13263.9|13256.9|13246.9|2773
1652424300000|2022-05-13 06:45:00|13271.9|13261.9|13273.9|13263.9|13277.9|13267.9|13266.9|13256.9|3674
1652424600000|2022-05-13 06:50:00|13272.9|13262.9|13268.9|13258.9|13276.9|13266.9|13266.9|13256.9|3690
1652424900000|2022-05-13 06:55:00|13267.9|13257.9|13276.9|13266.9|13278.9|13268.9|13265.9|13255.9|3712
1652425200000|2022-05-13 07:00:00|13277.9|13265.9|13260.9|13249.9|13277.9|13266.9|13257.9|13246.9|1491
1652425500000|2022-05-13 07:05:00|13259.9|13248.9|13257.9|13246.9|13262.9|13250.9|13256.9|13244.9|621
1652425800000|2022-05-13 07:10:00|13258.9|13245.9|13256.9|13245.9|13263.9|13252.9|13255.9|13244.9|740
1652426100000|2022-05-13 07:15:00|13257.9|13246.9|13260.9|13249.9|13262.9|13251.9|13255.9|13243.9|455
1652426400000|2022-05-13 07:20:00|13261.9|13250.9|13266.9|13254.9|13269.9|13258.9|13260.9|13248.9|314
1652426700000|2022-05-13 07:25:00|13267.9|13255.9|13281.9|13269.9|13281.9|13269.9|13258.9|13246.9|609
1652427000000|2022-05-13 07:30:00|13280.9|13268.9|13283.9|13271.9|13284.9|13273.9|13271.9|13260.9|1202
1652427300000|2022-05-13 07:35:00|13284.9|13272.9|13282.9|13271.9|13285.9|13274.9|13278.9|13267.9|476
1652427600000|2022-05-13 07:40:00|13281.9|13270.9|13276.9|13264.9|13282.9|13271.9|13273.9|13262.9|271
1652427900000|2022-05-13 07:45:00|13277.9|13265.9|13273.9|13262.9|13279.9|13267.9|13272.9|13260.9|437
1652428200000|2022-05-13 07:50:00|13272.9|13260.9|13276.9|13264.9|13278.9|13267.9|13271.9|13259.9|569
1652428500000|2022-05-13 07:55:00|13275.9|13265.9|13264.9|13252.9|13275.9|13265.9|13261.9|13250.9|763
1652428800000|2022-05-13 08:00:00|13263.9|13251.9|13269.9|13258.9|13271.9|13259.9|13260.9|13249.9|447
1652429100000|2022-05-13 08:05:00|13270.9|13257.9|13265.9|13253.9|13274.9|13262.9|13261.9|13250.9|659
1652429400000|2022-05-13 08:10:00|13264.9|13254.9|13267.9|13255.9|13268.9|13256.9|13262.9|13251.9|394
1652429700000|2022-05-13 08:15:00|13266.9|13254.9|13273.9|13261.9|13274.9|13262.9|13263.9|13252.9|417
1652430000000|2022-05-13 08:20:00|13272.9|13262.9|13283.9|13272.9|13284.9|13272.9|13272.9|13262.9|986
1652430300000|2022-05-13 08:25:00|13284.9|13271.9|13263.9|13251.9|13284.9|13272.9|13262.9|13250.9|1518
1652430600000|2022-05-13 08:30:00|13270.5|13246.5|13267.7|13243.7|13272|13248|13259.6|13235.6|5
1652430900000|2022-05-13 08:35:00|13268.3|13244.3|13260.7|13236.7|13268.5|13244.5|13259.3|13235.3|323
1652431200000|2022-05-13 08:40:00|13260.1|13236.1|13255.9|13231.9|13262.8|13238.8|13252.3|13228.3|0
1652431500000|2022-05-13 08:45:00|13255.3|13231.3|13246.6|13222.6|13256.5|13232.5|13246.3|13222.3|0
1652431800000|2022-05-13 08:50:00|13246|13222|13255.5|13231.5|13255.5|13231.5|13242.2|13218.2|0
1652432100000|2022-05-13 08:55:00|13255.1|13231.1|13257.1|13233.1|13257.7|13233.7|13251.4|13227.4|0
1652432400000|2022-05-13 09:00:00|13257.4|13233.4|13257.9|13245.9|13261.9|13248.9|13243.9|13231.9|893
1652432700000|2022-05-13 09:05:00|13258.9|13246.9|13265.9|13254.9|13265.9|13254.9|13257.9|13245.9|108
1652433000000|2022-05-13 09:10:00|13264.9|13252.9|13257.9|13245.9|13265.9|13253.9|13255.9|13243.9|180
1652433300000|2022-05-13 09:15:00|13256.9|13244.9|13248.9|13236.9|13256.9|13244.9|13245.9|13233.9|474
1652433600000|2022-05-13 09:20:00|13249.9|13238.9|13244.9|13232.9|13250.9|13239.9|13243.9|13232.9|168
1652433900000|2022-05-13 09:25:00|13243.9|13230.9|13240.9|13228.9|13245.9|13234.9|13232.9|13220.9|623
1652434200000|2022-05-13 09:30:00|13241.9|13229.9|13234.9|13223.9|13243.9|13231.9|13230.9|13219.9|188
1652434500000|2022-05-13 09:35:00|13233.9|13222.9|13231.9|13220.9|13234.9|13223.9|13231.9|13219.9|168
1652434800000|2022-05-13 09:40:00|13232.9|13221.9|13232.9|13221.9|13233.9|13222.9|13231.9|13219.9|121
1652435100000|2022-05-13 09:45:00|13233.9|13222.9|13234.9|13223.9|13235.9|13224.9|13230.9|13219.9|185
1652435400000|2022-05-13 09:50:00|13233.9|13222.9|13229.9|13218.9|13235.9|13223.9|13229.9|13218.9|143
1652435700000|2022-05-13 09:55:00|13228.9|13217.9|13234.9|13223.9|13235.9|13223.9|13227.9|13215.9|113
1652436000000|2022-05-13 10:00:00|13235.9|13225.9|13239.9|13228.9|13239.9|13228.9|13234.9|13224.9|64
1652436300000|2022-05-13 10:05:00|13240.9|13227.9|13237.9|13225.9|13240.9|13228.9|13236.9|13225.9|119
1652436600000|2022-05-13 10:10:00|13236.9|13226.9|13242.9|13231.9|13243.9|13231.9|13236.9|13225.9|96
1652436900000|2022-05-13 10:15:00|13241.9|13230.9|13239.9|13228.9|13242.9|13231.9|13239.9|13228.9|32
1652437200000|2022-05-13 10:20:00|13240.9|13229.9|13245.9|13234.9|13245.9|13234.9|13239.9|13227.9|178
1652437500000|2022-05-13 10:25:00|13244.9|13233.9|13248.9|13237.9|13250.9|13239.9|13244.9|13233.9|261
1652437800000|2022-05-13 10:30:00|13247.9|13236.9|13249.9|13237.9|13249.9|13238.9|13243.9|13231.9|176
1652438100000|2022-05-13 10:35:00|13250.9|13238.9|13252.9|13241.9|13253.9|13242.9|13250.9|13238.9|120
1652438400000|2022-05-13 10:40:00|13251.9|13240.9|13249.9|13237.9|13251.9|13241.9|13248.9|13237.9|46
1652438700000|2022-05-13 10:45:00|13250.9|13238.9|13249.9|13237.9|13251.9|13239.9|13247.9|13236.9|118
1652439000000|2022-05-13 10:50:00|13250.9|13238.9|13254.9|13243.9|13254.9|13243.9|13249.9|13237.9|110
1652439300000|2022-05-13 10:55:00|13255.9|13244.9|13253.9|13241.9|13258.9|13247.9|13252.9|13240.9|111
1652439600000|2022-05-13 11:00:00|13254.9|13242.9|13254.9|13242.9|13256.9|13244.9|13251.9|13239.9|27
1652439900000|2022-05-13 11:05:00|13253.9|13241.9|13255.9|13243.9|13255.9|13244.9|13252.9|13241.9|32
1652440200000|2022-05-13 11:10:00|13254.9|13242.9|13256.9|13244.9|13256.9|13244.9|13253.9|13241.9|142
1652440500000|2022-05-13 11:15:00|13255.9|13243.9|13253.9|13241.9|13256.9|13245.9|13252.9|13240.9|112
1652440800000|2022-05-13 11:20:00|13254.9|13242.9|13252.9|13240.9|13254.9|13242.9|13252.9|13240.9|1
1652441100000|2022-05-13 11:25:00|13251.9|13241.9|13249.9|13237.9|13252.9|13241.9|13248.9|13236.9|32
1652441400000|2022-05-13 11:30:00|13248.9|13238.9|13254.9|13243.9|13254.9|13243.9|13247.9|13236.9|48
1652441700000|2022-05-13 11:35:00|13253.9|13242.9|13255.9|13243.9|13256.9|13245.9|13253.9|13242.9|72
1652442000000|2022-05-13 11:40:00|13254.9|13242.9|13256.9|13244.9|13257.9|13246.9|13253.9|13242.9|48
1652442300000|2022-05-13 11:45:00|13255.9|13243.9|13259.9|13248.9|13260.9|13249.9|13253.9|13242.9|103
1652442600000|2022-05-13 11:50:00|13258.9|13247.9|13258.9|13246.9|13261.9|13250.9|13256.9|13244.9|88
1652442900000|2022-05-13 11:55:00|13257.9|13248.9|13267.9|13256.9|13271.9|13260.9|13257.9|13247.9|287
1652443200000|2022-05-13 12:00:00|13268.9|13255.9|13263.9|13252.9|13270.9|13258.9|13262.9|13251.9|95
1652443500000|2022-05-13 12:05:00|13262.9|13251.9|13261.9|13250.9|13263.9|13251.9|13257.9|13246.9|29
1652443800000|2022-05-13 12:10:00|13260.9|13249.9|13261.9|13250.9|13263.9|13252.9|13259.9|13248.9|39
1652444100000|2022-05-13 12:15:00|13262.9|13249.9|13264.9|13252.9|13267.9|13255.9|13260.9|13249.9|38
1652444400000|2022-05-13 12:20:00|13263.9|13251.9|13259.9|13248.9|13265.9|13254.9|13257.9|13246.9|39
1652444700000|2022-05-13 12:25:00|13258.9|13247.9|13258.9|13246.9|13258.9|13247.9|13255.9|13244.9|27
1652445000000|2022-05-13 12:30:00|13259.9|13247.9|13259.9|13247.9|13262.9|13250.9|13256.9|13245.9|146
1652445300000|2022-05-13 12:35:00|13258.9|13248.9|13259.9|13248.9|13261.9|13250.9|13256.9|13245.9|114
1652445600000|2022-05-13 12:40:00|13260.9|13249.9|13254.9|13243.9|13261.9|13250.9|13253.9|13242.9|52
1652445900000|2022-05-13 12:45:00|13255.9|13244.9|13255.9|13244.9|13257.9|13246.9|13253.9|13242.9|86
1652446200000|2022-05-13 12:50:00|13254.9|13243.9|13256.9|13245.9|13258.9|13247.9|13254.9|13242.9|110
1652446500000|2022-05-13 12:55:00|13257.9|13244.9|13254.9|13243.9|13257.9|13246.9|13254.9|13242.9|130
1652446800000|2022-05-13 13:00:00|13255.9|13244.9|13246.9|13235.9|13255.9|13244.9|13246.9|13235.9|162
1652447100000|2022-05-13 13:05:00|13247.9|13236.9|13240.9|13229.9|13248.9|13237.9|13238.9|13227.9|273
1652447400000|2022-05-13 13:10:00|13239.9|13228.9|13236.9|13225.9|13240.9|13229.9|13234.9|13223.9|94
1652447700000|2022-05-13 13:15:00|13235.9|13224.9|13228.9|13217.9|13235.9|13224.9|13228.9|13217.9|307
1652448000000|2022-05-13 13:20:00|13229.9|13218.9|13225.9|13214.9|13233.9|13222.9|13225.9|13214.9|177
1652448300000|2022-05-13 13:25:00|13226.9|13215.9|13222.9|13211.9|13227.9|13216.9|13221.9|13210.9|357
1652448600000|2022-05-13 13:30:00|13223.9|13210.9|13253.9|13242.9|13268.9|13257.9|13220.9|13209.9|1244
1652448900000|2022-05-13 13:35:00|13254.9|13243.9|13256.9|13244.9|13262.9|13251.9|13241.9|13229.9|895
1652449200000|2022-05-13 13:40:00|13253.9|13242.9|13257.9|13246.9|13270.9|13258.9|13248.9|13236.9|578
1652449500000|2022-05-13 13:45:00|13258.9|13247.9|13256.9|13244.9|13260.9|13248.9|13249.9|13238.9|314
1652449800000|2022-05-13 13:50:00|13257.9|13245.9|13295.9|13284.9|13301.9|13290.9|13255.9|13243.9|1506
1652450100000|2022-05-13 13:55:00|13294.9|13283.9|13283.9|13272.9|13296.9|13285.9|13275.9|13264.9|525
1652450400000|2022-05-13 14:00:00|13286.9|13274.9|13294.9|13283.9|13299.9|13288.9|13284.9|13273.9|730
1652450700000|2022-05-13 14:05:00|13295.9|13284.9|13294.9|13283.9|13298.9|13287.9|13289.9|13278.9|552
1652451000000|2022-05-13 14:10:00|13295.9|13284.9|13294.9|13283.9|13303.9|13291.9|13285.9|13274.9|606
1652451300000|2022-05-13 14:15:00|13295.9|13284.9|13300.9|13289.9|13300.9|13289.9|13288.9|13276.9|514
1652451600000|2022-05-13 14:20:00|13301.9|13290.9|13311.9|13300.9|13316.9|13304.9|13297.9|13286.9|431
1652451900000|2022-05-13 14:25:00|13310.9|13299.9|13308.9|13297.9|13316.9|13304.9|13308.9|13297.9|296
1652452200000|2022-05-13 14:30:00|13309.9|13296.9|13318.9|13307.9|13318.9|13307.9|13308.9|13296.9|276
1652452500000|2022-05-13 14:35:00|13317.9|13306.9|13319.9|13308.9|13323.9|13312.9|13314.9|13303.9|453
1652452800000|2022-05-13 14:40:00|13320.9|13309.9|13312.9|13300.9|13323.9|13311.9|13311.9|13300.9|612
1652453100000|2022-05-13 14:45:00|13311.9|13299.9|13310.9|13299.9|13312.9|13300.9|13303.9|13291.9|665
1652453400000|2022-05-13 14:50:00|13309.9|13298.9|13319.9|13308.9|13319.9|13308.9|13309.9|13297.9|333
1652453700000|2022-05-13 14:55:00|13318.9|13307.9|13314.9|13302.9|13319.9|13308.9|13313.9|13302.9|201
1652454000000|2022-05-13 15:00:00|13313.9|13301.9|13304.9|13293.9|13314.9|13303.9|13301.9|13290.9|238
1652454300000|2022-05-13 15:05:00|13303.9|13292.9|13308.9|13297.9|13309.9|13298.9|13303.9|13291.9|199
1652454600000|2022-05-13 15:10:00|13307.9|13296.9|13305.9|13294.9|13310.9|13299.9|13305.9|13294.9|116
1652454900000|2022-05-13 15:15:00|13306.9|13295.9|13302.9|13291.9|13306.9|13295.9|13295.9|13283.9|332
1652455200000|2022-05-13 15:20:00|13303.9|13290.9|13308.9|13297.9|13310.9|13299.9|13301.9|13290.9|132
1652455500000|2022-05-13 15:25:00|13307.9|13296.9|13315.9|13304.9|13317.9|13306.9|13306.9|13295.9|169
1652455800000|2022-05-13 15:30:00|13316.9|13305.9|13308.9|13296.9|13316.9|13305.9|13306.9|13295.9|225
1652456100000|2022-05-13 15:35:00|13307.9|13297.9|13310.9|13298.9|13311.9|13300.9|13303.9|13292.9|333
1652456400000|2022-05-13 15:40:00|13309.9|13297.9|13304.9|13293.9|13310.9|13297.9|13299.9|13288.9|183
1652456700000|2022-05-13 15:45:00|13305.9|13294.9|13305.9|13294.9|13306.9|13295.9|13301.9|13290.9|128
1652457000000|2022-05-13 15:50:00|13306.9|13295.9|13313.9|13301.9|13313.9|13301.9|13304.9|13292.9|216
1652457300000|2022-05-13 15:55:00|13312.9|13302.9|13311.9|13300.9|13313.9|13302.9|13309.9|13297.9|100
1652457600000|2022-05-13 16:00:00|13312.9|13301.9|13316.9|13304.9|13316.9|13305.9|13309.9|13297.9|147
1652457900000|2022-05-13 16:05:00|13315.9|13305.9|13318.9|13307.9|13320.9|13309.9|13315.9|13303.9|202
1652458200000|2022-05-13 16:10:00|13319.9|13308.9|13320.9|13309.9|13322.9|13311.9|13317.9|13306.9|123
1652458500000|2022-05-13 16:15:00|13319.9|13308.9|13317.9|13306.9|13321.9|13310.9|13317.9|13306.9|180
1652458800000|2022-05-13 16:20:00|13316.9|13305.9|13313.9|13302.9|13317.9|13306.9|13312.9|13301.9|208
1652459100000|2022-05-13 16:25:00|13312.9|13301.9|13313.9|13302.9|13315.9|13304.9|13309.9|13298.9|84
1652459400000|2022-05-13 16:30:00|13314.9|13303.9|13316.9|13304.9|13317.9|13306.9|13314.9|13303.9|53
1652459700000|2022-05-13 16:35:00|13315.9|13303.9|13316.9|13305.9|13316.9|13305.9|13314.9|13303.9|97
1652460000000|2022-05-13 16:40:00|13317.9|13306.9|13317.9|13306.9|13320.9|13309.9|13316.9|13305.9|157
1652460300000|2022-05-13 16:45:00|13316.9|13305.9|13314.9|13302.9|13319.9|13308.9|13313.9|13302.9|146
1652460600000|2022-05-13 16:50:00|13313.9|13301.9|13309.9|13297.9|13313.9|13302.9|13303.9|13292.9|196
1652460900000|2022-05-13 16:55:00|13310.9|13298.9|13313.9|13302.9|13314.9|13303.9|13310.9|13298.9|117
1652461200000|2022-05-13 17:00:00|13314.9|13303.9|13315.9|13303.9|13316.9|13305.9|13308.9|13297.9|152
1652461500000|2022-05-13 17:05:00|13314.9|13302.9|13314.9|13302.9|13315.9|13303.9|13307.9|13295.9|105
1652461800000|2022-05-13 17:10:00|13313.9|13301.9|13321.9|13309.9|13322.9|13311.9|13311.9|13300.9|273
1652462100000|2022-05-13 17:15:00|13320.9|13308.9|13309.9|13297.9|13324.9|13312.9|13309.9|13297.9|376
1652462400000|2022-05-13 17:20:00|13310.9|13298.9|13314.9|13303.9|13314.9|13303.9|13304.9|13293.9|272
1652462700000|2022-05-13 17:25:00|13313.9|13302.9|13309.9|13298.9|13316.9|13305.9|13305.9|13294.9|132
1652463000000|2022-05-13 17:30:00|13310.9|13299.9|13313.9|13302.9|13313.9|13302.9|13306.9|13295.9|89
1652463300000|2022-05-13 17:35:00|13312.9|13301.9|13309.9|13298.9|13316.9|13305.9|13309.9|13298.9|299
1652463600000|2022-05-13 17:40:00|13308.9|13297.9|13303.9|13292.9|13308.9|13297.9|13303.9|13291.9|126
1652463900000|2022-05-13 17:45:00|13304.9|13291.9|13305.9|13294.9|13305.9|13294.9|13299.9|13288.9|95
1652464200000|2022-05-13 17:50:00|13304.9|13293.9|13297.9|13285.9|13305.9|13294.9|13296.9|13285.9|57
1652464500000|2022-05-13 17:55:00|13296.9|13284.9|13285.9|13274.9|13296.9|13285.9|13285.9|13273.9|296
1652464800000|2022-05-13 18:00:00|13286.9|13275.9|13271.9|13260.9|13286.9|13275.9|13267.9|13256.9|339
1652465100000|2022-05-13 18:05:00|13270.9|13259.9|13274.9|13263.9|13276.9|13265.9|13265.9|13253.9|174
1652465400000|2022-05-13 18:10:00|13275.9|13264.9|13274.9|13262.9|13283.9|13271.9|13273.9|13262.9|113
1652465700000|2022-05-13 18:15:00|13275.9|13263.9|13281.9|13270.9|13281.9|13270.9|13271.9|13260.9|80
1652466000000|2022-05-13 18:20:00|13282.9|13269.9|13276.9|13264.9|13282.9|13270.9|13270.9|13259.9|120
1652466300000|2022-05-13 18:25:00|13277.9|13265.9|13273.9|13261.9|13278.9|13267.9|13269.9|13257.9|162
1652466600000|2022-05-13 18:30:00|13272.9|13262.9|13278.9|13266.9|13287.9|13276.9|13272.9|13261.9|253
1652466900000|2022-05-13 18:35:00|13277.9|13267.9|13280.9|13268.9|13281.9|13269.9|13273.9|13262.9|157
1652467200000|2022-05-13 18:40:00|13281.9|13269.9|13285.9|13275.9|13286.9|13275.9|13276.9|13265.9|170
1652467500000|2022-05-13 18:45:00|13286.4|13276.4|13285.9|13275.9|13288.4|13278.4|13280.4|13270.4|88
1652467800000|2022-05-13 18:50:00|13285.4|13275.4|13302.9|13292.9|13303.4|13293.4|13283.9|13273.9|195
1652468100000|2022-05-13 18:55:00|13304.4|13294.4|13303.9|13293.9|13304.4|13294.4|13299.4|13289.4|191
1652468400000|2022-05-13 19:00:00|13304.4|13294.4|13301.9|13291.9|13309.4|13299.4|13300.4|13290.4|134
1652468700000|2022-05-13 19:05:00|13302.4|13292.4|13312.4|13302.4|13312.4|13302.4|13302.4|13292.4|184
1652469000000|2022-05-13 19:10:00|13311.9|13301.9|13315.9|13305.9|13316.4|13306.4|13308.9|13298.9|137
1652469300000|2022-05-13 19:15:00|13315.4|13305.4|13313.4|13303.4|13315.9|13305.9|13310.4|13300.4|79
1652469600000|2022-05-13 19:20:00|13313.9|13303.9|13313.9|13303.9|13315.4|13305.4|13308.4|13298.4|122
1652469900000|2022-05-13 19:25:00|13313.4|13303.4|13319.4|13309.4|13320.9|13310.9|13313.4|13303.4|172
1652470200000|2022-05-13 19:30:00|13320.9|13310.9|13307.4|13297.4|13322.4|13312.4|13305.9|13295.9|244
1652470500000|2022-05-13 19:35:00|13306.9|13296.9|13312.4|13302.4|13316.4|13306.4|13303.4|13293.4|225
1652470800000|2022-05-13 19:40:00|13313.4|13303.4|13316.9|13306.9|13319.4|13309.4|13311.9|13301.9|130
1652471100000|2022-05-13 19:45:00|13317.4|13307.4|13316.9|13306.9|13318.9|13308.9|13311.4|13301.4|186
1652471400000|2022-05-13 19:50:00|13318.9|13308.9|13317.9|13307.9|13318.9|13308.9|13308.4|13298.4|305
1652471700000|2022-05-13 19:55:00|13317.4|13307.4|13323.4|13313.4|13323.4|13313.4|13315.4|13305.4|221
1652472000000|2022-05-13 20:00:00|13322.9|13312.9|13315.9|13305.9|13322.9|13312.9|13314.4|13304.4|93
1652472300000|2022-05-13 20:05:00|13316.4|13306.4|13315.4|13305.4|13316.4|13306.4|13314.9|13304.9|6
1652472600000|2022-05-13 20:10:00|13314.9|13304.9|13314.4|13304.4|13315.4|13305.4|13313.9|13303.9|6
1652472900000|2022-05-13 20:15:00|13315.4|13305.4|13316.9|13306.9|13320.4|13310.4|13315.4|13305.4|70
1652473200000|2022-05-13 20:20:00|13316.4|13306.4|13322.9|13312.9|13323.9|13313.9|13316.4|13306.4|126
1652473500000|2022-05-13 20:25:00|13322.4|13312.4|13323.9|13313.9|13323.9|13313.9|13318.9|13308.9|70
1652473800000|2022-05-13 20:30:00|13322.9|13312.9|13326.4|13316.4|13327.4|13317.4|13322.9|13312.9|253
1652474100000|2022-05-13 20:35:00|13326.9|13316.9|13325.9|13315.9|13327.4|13317.4|13325.9|13315.9|33
1652474400000|2022-05-13 20:40:00|13325.4|13315.4|13325.9|13315.9|13325.9|13315.9|13325.4|13315.4|23
1652474700000|2022-05-13 20:45:00|13326.4|13316.4|13328.9|13318.9|13328.9|13318.9|13324.9|13314.9|123
1652475000000|2022-05-13 20:50:00|13329.4|13319.4|13321.9|13311.9|13329.4|13319.4|13321.9|13311.9|57
1652475300000|2022-05-13 20:55:00|13321.4|13311.4|13316.9|13306.9|13329.4|13319.4|13316.9|13306.9|157
1652652000000|2022-05-15 22:00:00|13341.9|13317.9|13378.5|13354.5|13378.5|13354.5|13341.2|13317.2|0
1652652300000|2022-05-15 22:05:00|13378.6|13354.6|13381.1|13357.1|13387.4|13363.4|13372.2|13348.2|0
1652652600000|2022-05-15 22:10:00|13381.7|13357.7|13393.5|13369.5|13397|13373|13380.8|13356.8|0
1652652900000|2022-05-15 22:15:00|13393.3|13369.3|13387.6|13363.6|13395.2|13371.2|13386.6|13362.6|0
1652653200000|2022-05-15 22:20:00|13387.9|13363.9|13390.1|13366.1|13391.1|13367.1|13381.8|13357.8|0
1652653500000|2022-05-15 22:25:00|13389.8|13365.8|13385.5|13361.5|13389.8|13365.8|13382.5|13358.5|0
1652653800000|2022-05-15 22:30:00|13385.8|13361.8|13379.9|13355.9|13385.9|13361.9|13376.5|13352.5|0
1652654100000|2022-05-15 22:35:00|13379.6|13355.6|13380.5|13356.5|13381.9|13357.9|13377.9|13353.9|0
1652654400000|2022-05-15 22:40:00|13380.8|13356.8|13383.2|13359.2|13384.5|13360.5|13375.2|13351.2|0
1652654700000|2022-05-15 22:45:00|13382.9|13358.9|13388.9|13364.9|13393.9|13369.9|13382.6|13358.6|0
1652655000000|2022-05-15 22:50:00|13388.6|13364.6|13394|13370|13397.3|13373.3|13386.3|13362.3|0
1652655300000|2022-05-15 22:55:00|13394.3|13370.3|13389.5|13365.5|13394.3|13370.3|13385.7|13361.7|0
1652655600000|2022-05-15 23:00:00|13389.8|13365.8|13388.3|13364.3|13391.3|13367.3|13385.9|13361.9|0
1652655900000|2022-05-15 23:05:00|13388.6|13364.6|13377|13353|13390.6|13366.6|13375|13351|0
1652656200000|2022-05-15 23:10:00|13377.6|13353.6|13379.8|13355.8|13382.4|13358.4|13376.3|13352.3|0
1652656500000|2022-05-15 23:15:00|13380.4|13356.4|13382.3|13358.3|13386.3|13362.3|13376.3|13352.3|0
1652656800000|2022-05-15 23:20:00|13382|13358|13384.9|13360.9|13385.6|13361.6|13379|13355|0
1652657100000|2022-05-15 23:25:00|13384.6|13360.6|13374.5|13350.5|13385.6|13361.6|13373.5|13349.5|0
1652657400000|2022-05-15 23:30:00|13375.7|13351.7|13387.8|13363.8|13390.4|13366.4|13374.5|13350.5|0
1652657700000|2022-05-15 23:35:00|13388.4|13364.4|13384.4|13360.4|13389.7|13365.7|13383.8|13359.8|0
1652658000000|2022-05-15 23:40:00|13385|13361|13386.1|13362.1|13388.1|13364.1|13381.1|13357.1|0
1652658300000|2022-05-15 23:45:00|13386.3|13362.3|13390.7|13366.7|13394.7|13370.7|13386.3|13362.3|0
1652658600000|2022-05-15 23:50:00|13391.3|13367.3|13401|13377|13403.3|13379.3|13390|13366|0
1652658900000|2022-05-15 23:55:00|13400.4|13376.4|13393.7|13369.7|13401.7|13377.7|13386.9|13362.9|0
1652659200000|2022-05-16 00:00:00|13393.1|13369.1|13380.8|13356.8|13395.1|13371.1|13376.1|13352.1|0
1652659500000|2022-05-16 00:05:00|13380.5|13356.5|13374.4|13350.4|13383.8|13359.8|13369.8|13345.8|0
1652659800000|2022-05-16 00:10:00|13375|13351|13377.1|13353.1|13385.4|13361.4|13373.1|13349.1|0
1652660100000|2022-05-16 00:15:00|13376.5|13352.5|13370.5|13346.5|13376.5|13352.5|13367.3|13343.3|0
1652660400000|2022-05-16 00:20:00|13370.2|13346.2|13372.3|13348.3|13373.8|13349.8|13364.4|13340.4|0
1652660700000|2022-05-16 00:25:00|13372.9|13348.9|13375|13351|13375.6|13351.6|13370.3|13346.3|0
1652661000000|2022-05-16 00:30:00|13374.7|13350.7|13370.5|13346.5|13374.8|13350.8|13365.3|13341.3|0
1652661300000|2022-05-16 00:35:00|13370.2|13346.2|13366.8|13342.8|13373.5|13349.5|13365|13341|0
1652661600000|2022-05-16 00:40:00|13366.9|13342.9|13368.9|13344.9|13369.2|13345.2|13365|13341|0
1652661900000|2022-05-16 00:45:00|13369.5|13345.5|13368.8|13344.8|13371.8|13347.8|13366.3|13342.3|0
1652662200000|2022-05-16 00:50:00|13368.9|13344.9|13375.2|13351.2|13378.5|13354.5|13367.4|13343.4|0
1652662500000|2022-05-16 00:55:00|13375.8|13351.8|13379.3|13355.3|13382.9|13358.9|13375.8|13351.8|0
1652662800000|2022-05-16 01:00:00|13352.8|13342.8|13333.8|13323.8|13364.8|13354.8|13333.3|13323.3|3521
1652663100000|2022-05-16 01:05:00|13333.3|13323.3|13348.8|13338.8|13356.8|13346.8|13330.3|13320.3|2135
1652663400000|2022-05-16 01:10:00|13348.3|13338.3|13357.3|13347.3|13362.3|13352.3|13344.3|13334.3|1423
1652663700000|2022-05-16 01:15:00|13359.8|13349.8|13347.3|13337.3|13371.3|13361.3|13346.3|13336.3|2151
1652664000000|2022-05-16 01:20:00|13348.8|13338.8|13344.8|13334.8|13356.3|13346.3|13343.3|13333.3|1922
1652664300000|2022-05-16 01:25:00|13345.3|13335.3|13344.3|13334.3|13367.3|13357.3|13344.3|13334.3|2861
1652664600000|2022-05-16 01:30:00|13349.8|13339.8|13325.3|13315.3|13352.8|13342.8|13283.3|13273.3|17181
1652664900000|2022-05-16 01:35:00|13324.8|13314.8|13232.8|13222.8|13333.8|13323.8|13227.8|13217.8|10172
1652665200000|2022-05-16 01:40:00|13232.3|13222.3|13249.3|13239.3|13250.3|13240.3|13208.8|13198.8|8780
1652665500000|2022-05-16 01:45:00|13248.8|13238.8|13228.8|13218.8|13274.8|13264.8|13223.8|13213.8|6455
1652665800000|2022-05-16 01:50:00|13227.8|13217.8|13212.8|13202.8|13239.8|13229.8|13205.8|13195.8|4408
1652666100000|2022-05-16 01:55:00|13211.8|13201.8|13188.8|13178.8|13213.8|13203.8|13177.8|13167.8|3860
1652666400000|2022-05-16 02:00:00|13189.8|13179.8|13167.8|13157.8|13192.8|13182.8|13153.8|13143.8|5090
1652666700000|2022-05-16 02:05:00|13166.8|13156.8|13166.8|13156.8|13167.8|13157.8|13140.8|13130.8|5435
1652667000000|2022-05-16 02:10:00|13167.8|13157.8|13173.8|13163.8|13176.8|13166.8|13138.8|13128.8|4258
1652667300000|2022-05-16 02:15:00|13172.8|13162.8|13151.8|13141.8|13188.8|13178.8|13149.8|13139.8|4601
1652667600000|2022-05-16 02:20:00|13150.8|13140.8|13148.8|13138.8|13152.8|13142.8|13127.8|13117.8|4140
1652667900000|2022-05-16 02:25:00|13147.8|13137.8|13163.8|13153.8|13170.8|13160.8|13143.8|13133.8|2784
1652668200000|2022-05-16 02:30:00|13164.8|13154.8|13146.8|13136.8|13167.8|13157.8|13134.8|13124.8|3456
1652668500000|2022-05-16 02:35:00|13144.8|13134.8|13119.8|13109.8|13145.8|13135.8|13115.8|13105.8|2604
1652668800000|2022-05-16 02:40:00|13118.8|13108.8|13137.8|13127.8|13140.8|13130.8|13107.8|13097.8|2605
1652669100000|2022-05-16 02:45:00|13136.8|13126.8|13096.8|13086.8|13136.8|13126.8|13096.8|13086.8|2159
1652669400000|2022-05-16 02:50:00|13099.8|13089.8|13114.8|13104.8|13116.8|13106.8|13092.8|13082.8|1940
1652669700000|2022-05-16 02:55:00|13115.8|13105.8|13126.8|13116.8|13132.8|13122.8|13100.8|13090.8|1747
1652670000000|2022-05-16 03:00:00|13124.8|13114.8|13135.8|13125.8|13137.8|13127.8|13100.8|13090.8|2121
1652670300000|2022-05-16 03:05:00|13133.8|13123.8|13131.8|13121.8|13145.8|13135.8|13123.8|13113.8|1739
1652670600000|2022-05-16 03:10:00|13133.8|13123.8|13139.8|13129.8|13154.8|13144.8|13131.8|13121.8|1728
1652670900000|2022-05-16 03:15:00|13140.8|13130.8|13113.8|13103.8|13140.8|13130.8|13112.8|13102.8|1576
1652671200000|2022-05-16 03:20:00|13114.8|13104.8|13095.8|13085.8|13116.8|13106.8|13083.8|13073.8|3393
1652671500000|2022-05-16 03:25:00|13094.8|13084.8|13089.8|13079.8|13106.8|13096.8|13083.8|13073.8|991
1652671800000|2022-05-16 03:30:00|13091.8|13081.8|13091.8|13081.8|13097.8|13087.8|13090.8|13080.8|543
1652672100000|2022-05-16 03:35:00|13090.8|13080.8|13096.8|13086.8|13099.8|13089.8|13088.8|13078.8|418
1652672400000|2022-05-16 03:40:00|13095.8|13085.8|13099.8|13089.8|13099.8|13089.8|13090.8|13080.8|292
1652672700000|2022-05-16 03:45:00|13098.8|13088.8|13099.8|13089.8|13103.8|13093.8|13095.8|13085.8|157
1652673000000|2022-05-16 03:50:00|13100.8|13090.8|13106.8|13096.8|13106.8|13096.8|13098.8|13088.8|250
1652673300000|2022-05-16 03:55:00|13105.8|13095.8|13105.8|13095.8|13110.8|13100.8|13099.8|13089.8|717
1652673600000|2022-05-16 04:00:00|13102.8|13092.8|13102.8|13092.8|13110.8|13100.8|13098.8|13088.8|241
1652673900000|2022-05-16 04:05:00|13100.8|13090.8|13108.8|13098.8|13108.8|13098.8|13099.8|13089.8|136
1652674200000|2022-05-16 04:10:00|13107.8|13097.8|13108.8|13098.8|13108.8|13098.8|13103.8|13093.8|121
1652674500000|2022-05-16 04:15:00|13106.8|13096.8|13112.8|13102.8|13112.8|13102.8|13105.8|13095.8|163
1652674800000|2022-05-16 04:20:00|13111.8|13101.8|13115.8|13105.8|13117.8|13107.8|13110.8|13100.8|260
1652675100000|2022-05-16 04:25:00|13114.8|13104.8|13117.8|13107.8|13117.8|13107.8|13111.8|13101.8|264
1652675400000|2022-05-16 04:30:00|13115.8|13105.8|13109.8|13099.8|13116.8|13106.8|13107.8|13097.8|289
1652675700000|2022-05-16 04:35:00|13110.8|13100.8|13106.8|13096.8|13115.8|13105.8|13106.8|13096.8|457
1652676000000|2022-05-16 04:40:00|13107.8|13097.8|13100.8|13090.8|13111.8|13101.8|13100.8|13090.8|448
1652676300000|2022-05-16 04:45:00|13102.8|13092.8|13101.8|13091.8|13102.8|13092.8|13097.8|13087.8|240
1652676600000|2022-05-16 04:50:00|13100.8|13090.8|13111.8|13101.8|13111.8|13101.8|13100.8|13090.8|234
1652676900000|2022-05-16 04:55:00|13110.8|13100.8|13112.8|13102.8|13112.8|13102.8|13107.8|13097.8|286
1652677200000|2022-05-16 05:00:00|13113.8|13103.8|13085.8|13075.8|13135.8|13125.8|13080.8|13070.8|9464
1652677500000|2022-05-16 05:05:00|13083.8|13073.8|13099.8|13089.8|13102.8|13092.8|13069.8|13059.8|3705
1652677800000|2022-05-16 05:10:00|13098.8|13088.8|13105.8|13095.8|13126.8|13116.8|13095.8|13085.8|3714
1652678100000|2022-05-16 05:15:00|13104.8|13094.8|13113.8|13103.8|13119.8|13109.8|13099.8|13089.8|1967
1652678400000|2022-05-16 05:20:00|13112.8|13102.8|13112.8|13102.8|13128.8|13118.8|13104.8|13094.8|1803
1652678700000|2022-05-16 05:25:00|13113.8|13103.8|13118.8|13108.8|13126.8|13116.8|13099.8|13089.8|2087
1652679000000|2022-05-16 05:30:00|13119.8|13109.8|13137.8|13127.8|13137.8|13127.8|13103.8|13093.8|2428
1652679300000|2022-05-16 05:35:00|13136.8|13126.8|13129.8|13119.8|13147.8|13137.8|13125.8|13115.8|1810
1652679600000|2022-05-16 05:40:00|13128.8|13118.8|13128.8|13118.8|13132.8|13122.8|13117.8|13107.8|1552
1652679900000|2022-05-16 05:45:00|13127.8|13117.8|13136.8|13126.8|13140.8|13130.8|13115.8|13105.8|1725
1652680200000|2022-05-16 05:50:00|13135.8|13125.8|13128.8|13118.8|13147.8|13137.8|13120.8|13110.8|1978
1652680500000|2022-05-16 05:55:00|13127.8|13117.8|13124.8|13114.8|13134.8|13124.8|13113.8|13103.8|2417
1652680800000|2022-05-16 06:00:00|13122.8|13112.8|13097.8|13087.8|13132.8|13122.8|13094.8|13084.8|2681
1652681100000|2022-05-16 06:05:00|13096.8|13086.8|13084.8|13074.8|13110.8|13100.8|13083.8|13073.8|2207
1652681400000|2022-05-16 06:10:00|13087.8|13077.8|13111.8|13101.8|13122.8|13112.8|13080.8|13070.8|4696
1652681700000|2022-05-16 06:15:00|13112.8|13102.8|13103.8|13093.8|13115.8|13105.8|13095.8|13085.8|3542
1652682000000|2022-05-16 06:20:00|13102.8|13092.8|13095.8|13085.8|13122.8|13112.8|13092.8|13082.8|3046
1652682300000|2022-05-16 06:25:00|13094.8|13084.8|13120.8|13110.8|13123.8|13113.8|13090.8|13080.8|2516
1652682600000|2022-05-16 06:30:00|13122.8|13112.8|13141.8|13131.8|13141.8|13131.8|13108.8|13098.8|2083
1652682900000|2022-05-16 06:35:00|13142.8|13132.8|13140.8|13130.8|13142.8|13132.8|13130.8|13120.8|1147
1652683200000|2022-05-16 06:40:00|13137.8|13127.8|13118.8|13108.8|13139.8|13129.8|13109.8|13099.8|2556
1652683500000|2022-05-16 06:45:00|13117.8|13107.8|13132.8|13122.8|13134.8|13124.8|13108.8|13098.8|2135
1652683800000|2022-05-16 06:50:00|13131.8|13121.8|13132.8|13122.8|13139.8|13129.8|13126.8|13116.8|2077
1652684100000|2022-05-16 06:55:00|13133.8|13123.8|13115.8|13105.8|13135.8|13125.8|13114.8|13104.8|2771
1652684400000|2022-05-16 07:00:00|13116.8|13104.8|13128.8|13116.8|13132.8|13121.8|13116.8|13104.8|1902
1652684700000|2022-05-16 07:05:00|13127.8|13117.8|13127.8|13116.8|13131.8|13120.8|13122.8|13111.8|833
1652685000000|2022-05-16 07:10:00|13126.8|13115.8|13130.8|13118.8|13131.8|13119.8|13117.8|13105.8|735
1652685300000|2022-05-16 07:15:00|13129.8|13117.8|13123.8|13111.8|13129.8|13117.8|13120.8|13109.8|826
1652685600000|2022-05-16 07:20:00|13122.8|13110.8|13122.8|13111.8|13125.8|13113.8|13117.8|13106.8|382
1652685900000|2022-05-16 07:25:00|13123.8|13112.8|13134.8|13123.8|13136.8|13124.8|13123.8|13112.8|532
1652686200000|2022-05-16 07:30:00|13135.8|13122.8|13138.8|13126.8|13140.8|13129.8|13128.8|13116.8|409
1652686500000|2022-05-16 07:35:00|13137.8|13127.8|13131.8|13120.8|13138.8|13127.8|13129.8|13118.8|213
1652686800000|2022-05-16 07:40:00|13132.8|13121.8|13129.8|13118.8|13137.8|13126.8|13129.8|13117.8|598
1652687100000|2022-05-16 07:45:00|13130.8|13120.8|13131.8|13119.8|13134.8|13123.8|13122.8|13111.8|586
1652687400000|2022-05-16 07:50:00|13130.8|13120.8|13126.8|13114.8|13134.8|13123.8|13125.8|13114.8|239
1652687700000|2022-05-16 07:55:00|13125.8|13115.8|13118.8|13106.8|13127.8|13116.8|13118.8|13106.8|637
1652688000000|2022-05-16 08:00:00|13119.8|13107.8|13120.8|13109.8|13127.8|13116.8|13117.8|13106.8|651
1652688300000|2022-05-16 08:05:00|13121.8|13110.8|13133.8|13122.8|13134.8|13122.8|13118.8|13107.8|743
1652688600000|2022-05-16 08:10:00|13132.8|13121.8|13126.8|13115.8|13135.8|13123.8|13123.8|13111.8|896
1652688900000|2022-05-16 08:15:00|13127.8|13116.8|13128.8|13117.8|13131.8|13120.8|13124.8|13113.8|1238
1652689200000|2022-05-16 08:20:00|13129.8|13116.8|13130.8|13118.8|13132.8|13120.8|13126.8|13115.8|906
1652689500000|2022-05-16 08:25:00|13131.8|13119.8|13138.8|13125.8|13138.8|13127.8|13125.8|13113.8|1039
1652689800000|2022-05-16 08:30:00|13138.1|13114.1|13144.2|13120.2|13149.5|13125.5|13134.8|13110.8|0
1652690100000|2022-05-16 08:35:00|13144.5|13120.5|13138.6|13114.6|13147.4|13123.4|13135.9|13111.9|549
1652690400000|2022-05-16 08:40:00|13138.8|13114.8|13139.9|13115.9|13142.8|13118.8|13131.8|13107.8|0
1652690700000|2022-05-16 08:45:00|13139.6|13115.6|13144.2|13120.2|13145.4|13121.4|13138.7|13114.7|0
1652691000000|2022-05-16 08:50:00|13144.5|13120.5|13154|13130|13155.1|13131.1|13142.8|13118.8|0
1652691300000|2022-05-16 08:55:00|13153.7|13129.7|13163.6|13139.6|13163.6|13139.6|13152.3|13128.3|0
1652691600000|2022-05-16 09:00:00|13141.8|13128.8|13133.8|13122.8|13141.8|13128.8|13131.8|13119.8|316
1652691900000|2022-05-16 09:05:00|13130.8|13121.8|13125.8|13114.8|13130.8|13121.8|13125.8|13114.8|236
1652692200000|2022-05-16 09:10:00|13126.8|13115.8|13136.8|13123.8|13137.8|13126.8|13126.8|13114.8|97
1652692500000|2022-05-16 09:15:00|13135.8|13124.8|13133.8|13122.8|13141.8|13129.8|13131.8|13120.8|247
1652692800000|2022-05-16 09:20:00|13134.8|13123.8|13131.8|13119.8|13136.8|13124.8|13130.8|13119.8|59
1652693100000|2022-05-16 09:25:00|13132.8|13120.8|13131.8|13120.8|13132.8|13121.8|13128.8|13116.8|85
1652693400000|2022-05-16 09:30:00|13132.8|13121.8|13139.8|13128.8|13139.8|13128.8|13131.8|13119.8|72
1652693700000|2022-05-16 09:35:00|13138.8|13127.8|13130.8|13119.8|13138.8|13127.8|13130.8|13119.8|69
1652694000000|2022-05-16 09:40:00|13131.8|13120.8|13129.8|13118.8|13132.8|13121.8|13128.8|13117.8|81
1652694300000|2022-05-16 09:45:00|13130.8|13119.8|13132.8|13120.8|13132.8|13121.8|13128.8|13117.8|46
1652694600000|2022-05-16 09:50:00|13131.8|13121.8|13132.8|13121.8|13135.8|13124.8|13130.8|13119.8|219
1652694900000|2022-05-16 09:55:00|13131.8|13120.8|13126.8|13115.8|13133.8|13121.8|13126.8|13115.8|71
1652695200000|2022-05-16 10:00:00|13127.8|13116.8|13134.8|13122.8|13134.8|13122.8|13127.8|13115.8|18
1652695500000|2022-05-16 10:05:00|13133.8|13123.8|13132.8|13120.8|13133.8|13123.8|13130.8|13119.8|36
1652695800000|2022-05-16 10:10:00|13134.8|13122.8|13138.8|13127.8|13140.8|13129.8|13134.8|13122.8|328
1652696100000|2022-05-16 10:15:00|13137.8|13126.8|13138.8|13126.8|13139.8|13128.8|13136.8|13125.8|16
1652696400000|2022-05-16 10:20:00|13137.8|13125.8|13131.8|13120.8|13138.8|13126.8|13131.8|13120.8|20
1652696700000|2022-05-16 10:25:00|13132.8|13121.8|13140.8|13129.8|13140.8|13129.8|13132.8|13120.8|36
1652697000000|2022-05-16 10:30:00|13139.8|13128.8|13135.8|13123.8|13139.8|13128.8|13134.8|13122.8|18
1652697300000|2022-05-16 10:35:00|13136.8|13124.8|13140.8|13129.8|13140.8|13129.8|13134.8|13122.8|39
1652697600000|2022-05-16 10:40:00|13139.8|13128.8|13136.8|13124.8|13140.8|13129.8|13133.8|13122.8|41
1652697900000|2022-05-16 10:45:00|13137.8|13125.8|13138.8|13127.8|13140.8|13129.8|13137.8|13125.8|33
1652698200000|2022-05-16 10:50:00|13139.8|13126.8|13136.8|13124.8|13139.8|13126.8|13134.8|13123.8|22
1652698500000|2022-05-16 10:55:00|13137.8|13125.8|13139.8|13128.8|13142.8|13130.8|13137.8|13125.8|62
1652698800000|2022-05-16 11:00:00|13140.8|13129.8|13141.8|13129.8|13144.8|13133.8|13140.8|13128.8|74
1652699100000|2022-05-16 11:05:00|13140.8|13128.8|13147.8|13135.8|13147.8|13136.8|13140.8|13128.8|71
1652699400000|2022-05-16 11:10:00|13146.8|13134.8|13146.8|13135.8|13148.8|13137.8|13144.8|13133.8|234
1652699700000|2022-05-16 11:15:00|13145.8|13134.8|13144.8|13133.8|13147.8|13135.8|13142.8|13131.8|41
1652700000000|2022-05-16 11:20:00|13145.8|13134.8|13147.8|13135.8|13148.8|13137.8|13143.8|13132.8|144
1652700300000|2022-05-16 11:25:00|13146.8|13134.8|13140.8|13129.8|13147.8|13136.8|13140.8|13129.8|88
1652700600000|2022-05-16 11:30:00|13139.8|13128.8|13130.8|13119.8|13139.8|13129.8|13130.8|13119.8|89
1652700900000|2022-05-16 11:35:00|13129.8|13118.8|13131.8|13120.8|13132.8|13121.8|13129.8|13118.8|80
1652701200000|2022-05-16 11:40:00|13130.8|13119.8|13137.8|13126.8|13137.8|13126.8|13130.8|13119.8|67
1652701500000|2022-05-16 11:45:00|13138.8|13125.8|13139.8|13128.8|13140.8|13129.8|13136.8|13124.8|39
1652701800000|2022-05-16 11:50:00|13138.8|13127.8|13141.8|13130.8|13141.8|13130.8|13136.8|13125.8|51
1652702100000|2022-05-16 11:55:00|13140.8|13129.8|13140.8|13129.8|13141.8|13130.8|13139.8|13127.8|41
1652702400000|2022-05-16 12:00:00|13139.8|13128.8|13139.8|13127.8|13144.8|13133.8|13136.8|13125.8|93
1652702700000|2022-05-16 12:05:00|13138.8|13128.8|13136.8|13125.8|13138.8|13128.8|13134.8|13122.8|55
1652703000000|2022-05-16 12:10:00|13135.8|13124.8|13140.8|13129.8|13142.8|13130.8|13134.8|13122.8|54
1652703300000|2022-05-16 12:15:00|13141.8|13130.8|13144.8|13133.8|13145.8|13134.8|13139.8|13128.8|40
1652703600000|2022-05-16 12:20:00|13145.8|13134.8|13151.8|13140.8|13151.8|13140.8|13144.8|13133.8|77
1652703900000|2022-05-16 12:25:00|13150.8|13139.8|13156.8|13145.8|13157.8|13146.8|13149.8|13138.8|296
1652704200000|2022-05-16 12:30:00|13155.8|13144.8|13172.8|13161.8|13173.8|13162.8|13155.8|13144.8|757
1652704500000|2022-05-16 12:35:00|13171.8|13160.8|13164.8|13153.8|13175.8|13164.8|13163.8|13152.8|280
1652704800000|2022-05-16 12:40:00|13163.8|13152.8|13161.8|13150.8|13165.8|13154.8|13160.8|13149.8|177
1652705100000|2022-05-16 12:45:00|13160.8|13149.8|13153.8|13142.8|13161.8|13150.8|13151.8|13140.8|132
1652705400000|2022-05-16 12:50:00|13152.8|13141.8|13156.8|13145.8|13157.8|13146.8|13152.8|13141.8|134
1652705700000|2022-05-16 12:55:00|13157.8|13146.8|13152.8|13141.8|13158.8|13147.8|13149.8|13138.8|156
1652706000000|2022-05-16 13:00:00|13151.8|13140.8|13156.8|13144.8|13156.8|13145.8|13150.8|13139.8|95
1652706300000|2022-05-16 13:05:00|13155.8|13143.8|13150.8|13139.8|13155.8|13143.8|13147.8|13136.8|161
1652706600000|2022-05-16 13:10:00|13149.8|13138.8|13147.8|13136.8|13152.8|13141.8|13146.8|13135.8|95
1652706900000|2022-05-16 13:15:00|13148.8|13137.8|13147.8|13136.8|13149.8|13138.8|13146.8|13135.8|76
1652707200000|2022-05-16 13:20:00|13146.8|13135.8|13144.8|13133.8|13147.8|13136.8|13141.8|13130.8|93
1652707500000|2022-05-16 13:25:00|13145.8|13134.8|13150.8|13139.8|13151.8|13140.8|13144.8|13133.8|109
1652707800000|2022-05-16 13:30:00|13151.8|13140.8|13148.8|13136.8|13162.8|13151.8|13144.8|13132.8|1088
1652708100000|2022-05-16 13:35:00|13149.8|13137.8|13186.8|13174.8|13187.8|13175.8|13139.8|13128.8|868
1652708400000|2022-05-16 13:40:00|13185.8|13176.8|13172.8|13160.8|13191.8|13180.8|13166.8|13155.8|831
1652708700000|2022-05-16 13:45:00|13171.8|13159.8|13150.8|13138.8|13174.8|13162.8|13142.8|13131.8|719
1652709000000|2022-05-16 13:50:00|13149.8|13139.8|13167.8|13156.8|13173.8|13161.8|13146.8|13135.8|335
1652709300000|2022-05-16 13:55:00|13166.8|13155.8|13157.8|13145.8|13170.8|13158.8|13154.8|13143.8|183
1652709600000|2022-05-16 14:00:00|13155.8|13144.8|13153.8|13142.8|13161.8|13149.8|13144.8|13133.8|279
1652709900000|2022-05-16 14:05:00|13154.8|13143.8|13177.8|13165.8|13178.8|13167.8|13151.8|13140.8|354
1652710200000|2022-05-16 14:10:00|13176.8|13166.8|13178.8|13167.8|13191.8|13180.8|13173.8|13162.8|558
1652710500000|2022-05-16 14:15:00|13177.8|13166.8|13176.8|13165.8|13187.8|13175.8|13174.8|13163.8|330
1652710800000|2022-05-16 14:20:00|13177.8|13166.8|13183.8|13171.8|13185.8|13174.8|13176.8|13165.8|273
1652711100000|2022-05-16 14:25:00|13182.8|13172.8|13190.8|13179.8|13192.8|13181.8|13176.8|13164.8|300
1652711400000|2022-05-16 14:30:00|13189.8|13178.8|13166.8|13155.8|13191.8|13180.8|13165.8|13154.8|248
1652711700000|2022-05-16 14:35:00|13167.8|13154.8|13167.8|13156.8|13172.8|13161.8|13163.8|13152.8|177
1652712000000|2022-05-16 14:40:00|13166.8|13155.8|13166.8|13155.8|13169.8|13158.8|13161.8|13150.8|180
1652712300000|2022-05-16 14:45:00|13165.8|13154.8|13152.8|13141.8|13166.8|13155.8|13151.8|13140.8|240
1652712600000|2022-05-16 14:50:00|13153.8|13142.8|13154.8|13142.8|13157.8|13146.8|13150.8|13139.8|172
1652712900000|2022-05-16 14:55:00|13153.8|13143.8|13154.8|13142.8|13157.8|13146.8|13151.8|13139.8|123
1652713200000|2022-05-16 15:00:00|13153.8|13143.8|13153.8|13142.8|13157.8|13145.8|13149.8|13138.8|193
1652713500000|2022-05-16 15:05:00|13152.8|13141.8|13155.8|13143.8|13157.8|13146.8|13146.8|13135.8|301
1652713800000|2022-05-16 15:10:00|13154.8|13142.8|13163.8|13152.8|13164.8|13153.8|13153.8|13142.8|178
1652714100000|2022-05-16 15:15:00|13162.8|13151.8|13166.8|13155.8|13170.8|13159.8|13162.8|13151.8|205
1652714400000|2022-05-16 15:20:00|13165.8|13154.8|13165.8|13154.8|13169.8|13158.8|13160.8|13149.8|90
1652714700000|2022-05-16 15:25:00|13164.8|13153.8|13161.8|13149.8|13166.8|13154.8|13157.8|13145.8|114
1652715000000|2022-05-16 15:30:00|13162.8|13150.8|13167.8|13155.8|13167.8|13155.8|13155.8|13144.8|209
1652715300000|2022-05-16 15:35:00|13166.8|13154.8|13166.8|13154.8|13168.8|13156.8|13149.8|13138.8|274
1652715600000|2022-05-16 15:40:00|13167.8|13155.8|13175.8|13164.8|13175.8|13164.8|13160.8|13149.8|307
1652715900000|2022-05-16 15:45:00|13174.8|13163.8|13173.8|13162.8|13174.8|13163.8|13169.8|13158.8|220
1652716200000|2022-05-16 15:50:00|13174.8|13163.8|13184.8|13172.8|13184.8|13173.8|13170.8|13159.8|184
1652716500000|2022-05-16 15:55:00|13185.8|13173.8|13181.8|13170.8|13186.8|13175.8|13179.8|13168.8|113
1652716800000|2022-05-16 16:00:00|13182.8|13171.8|13179.8|13168.8|13184.8|13173.8|13177.8|13166.8|103
1652717100000|2022-05-16 16:05:00|13180.8|13167.8|13176.8|13165.8|13180.8|13168.8|13172.8|13161.8|132
1652717400000|2022-05-16 16:10:00|13177.8|13166.8|13166.8|13154.8|13177.8|13166.8|13165.8|13154.8|116
1652717700000|2022-05-16 16:15:00|13167.8|13155.8|13160.8|13149.8|13167.8|13156.8|13158.8|13147.8|97
1652718000000|2022-05-16 16:20:00|13161.8|13148.8|13156.8|13144.8|13162.8|13150.8|13153.8|13142.8|167
1652718300000|2022-05-16 16:25:00|13157.8|13145.8|13159.8|13148.8|13161.8|13150.8|13155.8|13144.8|81
1652718600000|2022-05-16 16:30:00|13160.8|13147.8|13165.8|13154.8|13166.8|13155.8|13157.8|13146.8|97
1652718900000|2022-05-16 16:35:00|13166.8|13155.8|13161.8|13149.8|13172.8|13160.8|13160.8|13149.8|224
1652719200000|2022-05-16 16:40:00|13160.8|13150.8|13162.8|13151.8|13163.8|13151.8|13159.8|13148.8|87
1652719500000|2022-05-16 16:45:00|13161.8|13150.8|13169.8|13158.8|13170.8|13159.8|13160.8|13149.8|80
1652719800000|2022-05-16 16:50:00|13170.8|13159.8|13164.8|13152.8|13171.8|13160.8|13162.8|13151.8|93
1652720100000|2022-05-16 16:55:00|13163.8|13153.8|13167.8|13156.8|13168.8|13157.8|13162.8|13151.8|62
1652720400000|2022-05-16 17:00:00|13166.8|13155.8|13169.8|13157.8|13169.8|13158.8|13161.8|13150.8|91
1652720700000|2022-05-16 17:05:00|13168.8|13158.8|13174.8|13163.8|13174.8|13163.8|13166.8|13155.8|58
1652721000000|2022-05-16 17:10:00|13173.8|13162.8|13180.8|13169.8|13182.8|13171.8|13173.8|13162.8|184
1652721300000|2022-05-16 17:15:00|13181.8|13170.8|13170.8|13159.8|13181.8|13170.8|13169.8|13157.8|129
1652721600000|2022-05-16 17:20:00|13169.8|13158.8|13181.8|13169.8|13183.8|13172.8|13169.8|13158.8|102
1652721900000|2022-05-16 17:25:00|13182.8|13170.8|13189.8|13178.8|13190.8|13179.8|13179.8|13168.8|141
1652722200000|2022-05-16 17:30:00|13190.8|13177.8|13194.8|13183.8|13196.8|13185.8|13189.8|13177.8|352
1652722500000|2022-05-16 17:35:00|13193.8|13182.8|13191.8|13180.8|13196.8|13185.8|13189.8|13177.8|160
1652722800000|2022-05-16 17:40:00|13192.8|13179.8|13192.8|13181.8|13195.8|13184.8|13185.8|13174.8|466
1652723100000|2022-05-16 17:45:00|13193.8|13180.8|13187.8|13175.8|13193.8|13180.8|13185.8|13174.8|40
1652723400000|2022-05-16 17:50:00|13186.8|13176.8|13186.8|13175.8|13189.8|13178.8|13185.8|13174.8|32
1652723700000|2022-05-16 17:55:00|13187.8|13176.8|13188.8|13177.8|13190.8|13179.8|13185.8|13174.8|37
1652724000000|2022-05-16 18:00:00|13189.8|13178.8|13191.8|13180.8|13191.8|13180.8|13182.8|13170.8|112
1652724300000|2022-05-16 18:05:00|13192.8|13181.8|13195.8|13184.8|13199.8|13188.8|13189.8|13177.8|248
1652724600000|2022-05-16 18:10:00|13194.8|13183.8|13193.8|13182.8|13195.8|13184.8|13188.8|13177.8|53
1652724900000|2022-05-16 18:15:00|13192.8|13181.8|13191.8|13179.8|13195.8|13183.8|13188.8|13176.8|81
1652725200000|2022-05-16 18:20:00|13190.8|13180.8|13196.8|13185.8|13196.8|13185.8|13190.8|13179.8|39
1652725500000|2022-05-16 18:25:00|13195.8|13184.8|13201.8|13189.8|13201.8|13190.8|13193.8|13182.8|96
1652725800000|2022-05-16 18:30:00|13200.8|13190.8|13201.8|13190.8|13205.8|13194.8|13200.8|13189.8|165
1652726100000|2022-05-16 18:35:00|13202.8|13191.8|13196.8|13185.8|13202.8|13191.8|13194.8|13183.8|262
1652726400000|2022-05-16 18:40:00|13197.8|13186.8|13190.3|13180.3|13199.8|13187.8|13190.3|13179.8|335
1652726700000|2022-05-16 18:45:00|13191.3|13181.3|13184.8|13174.8|13192.3|13182.3|13182.3|13172.3|212
1652727000000|2022-05-16 18:50:00|13184.3|13174.3|13186.3|13176.3|13189.3|13179.3|13180.3|13170.3|109
1652727300000|2022-05-16 18:55:00|13185.3|13175.3|13187.8|13177.8|13189.3|13179.3|13184.3|13174.3|136
1652727600000|2022-05-16 19:00:00|13186.8|13176.8|13187.3|13177.3|13187.8|13177.8|13181.3|13171.3|241
1652727900000|2022-05-16 19:05:00|13186.8|13176.8|13180.3|13170.3|13190.3|13180.3|13180.3|13170.3|168
1652728200000|2022-05-16 19:10:00|13179.3|13169.3|13171.3|13161.3|13179.3|13169.3|13170.3|13160.3|222
1652728500000|2022-05-16 19:15:00|13170.3|13160.3|13166.8|13156.8|13174.8|13164.8|13162.8|13152.8|185
1652728800000|2022-05-16 19:20:00|13166.3|13156.3|13163.8|13153.8|13167.3|13157.3|13159.8|13149.8|121
1652729100000|2022-05-16 19:25:00|13164.3|13154.3|13167.8|13157.8|13169.3|13159.3|13163.8|13153.8|97
1652729400000|2022-05-16 19:30:00|13167.3|13157.3|13160.8|13150.8|13168.3|13158.3|13159.8|13149.8|142
1652729700000|2022-05-16 19:35:00|13160.3|13150.3|13160.8|13150.8|13163.3|13153.3|13157.3|13147.3|131
1652730000000|2022-05-16 19:40:00|13161.8|13151.8|13154.8|13144.8|13163.3|13153.3|13153.3|13143.3|107
1652730300000|2022-05-16 19:45:00|13154.3|13144.3|13155.3|13145.3|13158.3|13148.3|13151.8|13141.8|214
1652730600000|2022-05-16 19:50:00|13157.8|13147.8|13158.3|13148.3|13163.3|13153.3|13156.8|13146.8|220
1652730900000|2022-05-16 19:55:00|13159.3|13149.3|13159.3|13149.3|13160.3|13150.3|13147.3|13137.3|325
1652731200000|2022-05-16 20:00:00|13159.8|13149.8|13159.3|13149.3|13161.3|13151.3|13156.8|13146.8|138
1652731500000|2022-05-16 20:05:00|13159.8|13149.8|13157.3|13147.3|13160.3|13150.3|13156.3|13146.3|60
1652731800000|2022-05-16 20:10:00|13157.8|13147.8|13159.3|13149.3|13160.3|13150.3|13157.8|13147.8|16
1652732100000|2022-05-16 20:15:00|13159.8|13149.8|13159.3|13149.3|13159.8|13149.8|13158.3|13148.3|12
1652732400000|2022-05-16 20:20:00|13158.8|13148.8|13158.8|13148.8|13159.3|13149.3|13158.3|13148.3|20
1652732700000|2022-05-16 20:25:00|13158.3|13148.3|13160.3|13150.3|13160.3|13150.3|13158.3|13148.3|57
1652733000000|2022-05-16 20:30:00|13159.8|13149.8|13160.3|13150.3|13161.3|13151.3|13159.3|13149.3|7
1652733300000|2022-05-16 20:35:00|13160.8|13150.8|13160.3|13150.3|13161.3|13151.3|13160.3|13150.3|3
1652733600000|2022-05-16 20:40:00|13159.8|13149.8|13159.8|13149.8|13160.3|13150.3|13158.8|13148.8|17
1652733900000|2022-05-16 20:45:00|13158.8|13148.8|13160.8|13150.8|13160.8|13150.8|13157.8|13147.8|38
1652734200000|2022-05-16 20:50:00|13160.3|13150.3|13157.8|13147.8|13160.3|13150.3|13157.8|13147.8|37
1652734500000|2022-05-16 20:55:00|13156.8|13146.8|13157.3|13147.3|13157.3|13147.3|13156.8|13146.8|4
1652734800000|2022-05-16 21:00:00|13156.8|13146.8|13156.8|13146.8|13157.3|13147.3|13156.8|13146.8|3
1652735100000|2022-05-16 21:05:00|13156.3|13146.3|13156.3|13146.3|13156.3|13146.3|13156.3|13146.3|2
1652735400000|2022-05-16 21:10:00|13156.8|13146.8|13157.3|13147.3|13157.3|13147.3|13156.8|13146.8|6
1652735700000|2022-05-16 21:15:00|13163.8|13139.8|13162.1|13138.1|13164|13140|13162.1|13138.1|0
1652736000000|2022-05-16 21:20:00|13162.3|13138.3|13163.4|13139.4|13163.4|13139.4|13162.3|13138.3|0
1652736300000|2022-05-16 21:25:00|13162.8|13138.8|13162.6|13138.6|13162.8|13138.8|13162.3|13138.3|0
1652736600000|2022-05-16 21:30:00|13162.8|13138.8|13158.8|13134.8|13162.8|13138.8|13158.5|13134.5|0
1652736900000|2022-05-16 21:35:00|13159.1|13135.1|13160.1|13136.1|13161|13137|13159.1|13135.1|0
1652737200000|2022-05-16 21:40:00|13160|13136|13159.8|13135.8|13160.1|13136.1|13159.8|13135.8|0
1652737500000|2022-05-16 21:45:00|13160|13136|13161.4|13137.4|13161.9|13137.9|13159.8|13135.8|0
1652737800000|2022-05-16 21:50:00|13161.5|13137.5|13160.6|13136.6|13162.1|13138.1|13160.6|13136.6|0
1652738100000|2022-05-16 21:55:00|13160.9|13136.9|13161.3|13137.3|13162.1|13138.1|13160.9|13136.9|0
1652738400000|2022-05-16 22:00:00|13164.9|13140.9|13174|13150|13175|13151|13164.3|13140.3|0
1652738700000|2022-05-16 22:05:00|13173.7|13149.7|13171.1|13147.1|13174.3|13150.3|13167.8|13143.8|0
1652739000000|2022-05-16 22:10:00|13172.9|13148.9|13174.2|13150.2|13175.5|13151.5|13172.9|13148.9|0
1652739300000|2022-05-16 22:15:00|13174.8|13150.8|13177.8|13153.8|13179.4|13155.4|13174.8|13150.8|0
1652739600000|2022-05-16 22:20:00|13178.1|13154.1|13175.1|13151.1|13178.8|13154.8|13174.2|13150.2|0
1652739900000|2022-05-16 22:25:00|13175.4|13151.4|13177.8|13153.8|13179.4|13155.4|13175.4|13151.4|0
1652740200000|2022-05-16 22:30:00|13177.5|13153.5|13180.7|13156.7|13180.7|13156.7|13177.1|13153.1|0
1652740500000|2022-05-16 22:35:00|13180.4|13156.4|13182.9|13158.9|13182.9|13158.9|13180.1|13156.1|0
1652740800000|2022-05-16 22:40:00|13183.5|13159.5|13180.9|13156.9|13183.9|13159.9|13180.9|13156.9|0
1652741100000|2022-05-16 22:45:00|13180.3|13156.3|13179|13155|13180.3|13156.3|13177.6|13153.6|0
1652741400000|2022-05-16 22:50:00|13179.3|13155.3|13180.3|13156.3|13180.3|13156.3|13177.6|13153.6|0
1652741700000|2022-05-16 22:55:00|13180.6|13156.6|13179.6|13155.6|13181.6|13157.6|13178.3|13154.3|0
1652742000000|2022-05-16 23:00:00|13179.9|13155.9|13180.9|13156.9|13182.2|13158.2|13179.9|13155.9|0
1652742300000|2022-05-16 23:05:00|13181.2|13157.2|13181.6|13157.6|13182.9|13158.9|13180.3|13156.3|0
1652742600000|2022-05-16 23:10:00|13181.9|13157.9|13182.9|13158.9|13182.9|13158.9|13181.6|13157.6|0
1652742900000|2022-05-16 23:15:00|13183.2|13159.2|13182.2|13158.2|13184.2|13160.2|13182.2|13158.2|0
1652743200000|2022-05-16 23:20:00|13182.8|13158.8|13182.3|13158.3|13183.7|13159.7|13182.3|13158.3|0
1652743500000|2022-05-16 23:25:00|13182.9|13158.9|13177.7|13153.7|13183|13159|13177.4|13153.4|0
1652743800000|2022-05-16 23:30:00|13177.4|13153.4|13175.7|13151.7|13177.4|13153.4|13171.1|13147.1|0
1652744100000|2022-05-16 23:35:00|13175.4|13151.4|13174.2|13150.2|13177.5|13153.5|13173.6|13149.6|0
1652744400000|2022-05-16 23:40:00|13174.5|13150.5|13175.6|13151.6|13176.2|13152.2|13172.9|13148.9|0
1652744700000|2022-05-16 23:45:00|13176.2|13152.2|13186.7|13162.7|13186.7|13162.7|13175.6|13151.6|0
1652745000000|2022-05-16 23:50:00|13187.3|13163.3|13183.5|13159.5|13188.1|13164.1|13183.5|13159.5|0
1652745300000|2022-05-16 23:55:00|13183.8|13159.8|13187.4|13163.4|13188.4|13164.4|13183.5|13159.5|0
1652745600000|2022-05-17 00:00:00|13188|13164|13178.5|13154.5|13188.1|13164.1|13174.6|13150.6|0
1652745900000|2022-05-17 00:05:00|13178.2|13154.2|13177.9|13153.9|13180.5|13156.5|13175.9|13151.9|0
1652746200000|2022-05-17 00:10:00|13178.5|13154.5|13175.9|13151.9|13179.8|13155.8|13174.6|13150.6|0
1652746500000|2022-05-17 00:15:00|13176.5|13152.5|13193.1|13169.1|13193.1|13169.1|13174.8|13150.8|0
1652746800000|2022-05-17 00:20:00|13192.5|13168.5|13210.9|13186.9|13215.6|13191.6|13192.5|13168.5|0
1652747100000|2022-05-17 00:25:00|13210.5|13186.5|13213.5|13189.5|13215.3|13191.3|13208.8|13184.8|0
1652747400000|2022-05-17 00:30:00|13214.1|13190.1|13200.6|13176.6|13214.1|13190.1|13200.6|13176.6|0
1652747700000|2022-05-17 00:35:00|13200|13176|13200.9|13176.9|13203.2|13179.2|13197.9|13173.9|0
1652748000000|2022-05-17 00:40:00|13200.6|13176.6|13202.1|13178.1|13203.7|13179.7|13198.5|13174.5|0
1652748300000|2022-05-17 00:45:00|13202.7|13178.7|13190.4|13166.4|13205.3|13181.3|13189.8|13165.8|0
1652748600000|2022-05-17 00:50:00|13191|13167|13193.6|13169.6|13195.3|13171.3|13190.6|13166.6|0
1652748900000|2022-05-17 00:55:00|13193.3|13169.3|13174.4|13150.4|13194.5|13170.5|13174.3|13150.3|0
1652749200000|2022-05-17 01:00:00|13164.8|13154.8|13153.3|13143.3|13164.8|13154.8|13149.3|13139.3|1411
1652749500000|2022-05-17 01:05:00|13153.8|13143.8|13165.3|13155.3|13170.8|13160.8|13153.8|13143.8|1331
1652749800000|2022-05-17 01:10:00|13164.8|13154.8|13164.8|13154.8|13165.8|13155.8|13160.3|13150.3|506
1652750100000|2022-05-17 01:15:00|13164.3|13154.3|13183.8|13173.8|13201.3|13191.3|13162.8|13152.8|2648
1652750400000|2022-05-17 01:20:00|13182.8|13172.8|13189.3|13179.3|13216.3|13206.3|13179.8|13169.8|3327
1652750700000|2022-05-17 01:25:00|13192.8|13182.8|13205.8|13195.8|13219.3|13209.3|13192.8|13182.8|3074
1652751000000|2022-05-17 01:30:00|13205.3|13195.3|13208.8|13198.8|13210.3|13200.3|13176.3|13166.3|16129
1652751300000|2022-05-17 01:35:00|13208.3|13198.3|13233.8|13223.8|13257.3|13247.3|13208.3|13198.3|12136
1652751600000|2022-05-17 01:40:00|13234.3|13224.3|13203.3|13193.3|13253.8|13243.8|13200.3|13190.3|9044
1652751900000|2022-05-17 01:45:00|13203.8|13193.8|13215.8|13205.8|13226.8|13216.8|13198.8|13188.8|6503
1652752200000|2022-05-17 01:50:00|13214.8|13204.8|13228.8|13218.8|13249.8|13239.8|13209.8|13199.8|6781
1652752500000|2022-05-17 01:55:00|13229.8|13219.8|13248.8|13238.8|13258.8|13248.8|13228.8|13218.8|5655
1652752800000|2022-05-17 02:00:00|13249.8|13239.8|13239.8|13229.8|13259.8|13249.8|13217.8|13207.8|5981
1652753100000|2022-05-17 02:05:00|13240.8|13230.8|13242.5|13232.5|13254.8|13244.8|13226.5|13216.5|5244
1652753400000|2022-05-17 02:10:00|13244.5|13234.5|13234.5|13224.5|13263.5|13253.5|13231.5|13221.5|4157
1652753700000|2022-05-17 02:15:00|13235.5|13225.5|13226.5|13216.5|13241.5|13231.5|13213.5|13203.5|3984
1652754000000|2022-05-17 02:20:00|13227.5|13217.5|13211.5|13201.5|13231.5|13221.5|13209.5|13199.5|2502
1652754300000|2022-05-17 02:25:00|13212.5|13202.5|13211.5|13201.5|13224.5|13214.5|13197.5|13187.5|4020
1652754600000|2022-05-17 02:30:00|13212.5|13202.5|13227.5|13217.5|13228.5|13218.5|13203.5|13193.5|2509
1652754900000|2022-05-17 02:35:00|13228.5|13218.5|13247.5|13237.5|13249.5|13239.5|13226.5|13216.5|2344
1652755200000|2022-05-17 02:40:00|13246.5|13236.5|13288.5|13278.5|13295.5|13285.5|13246.5|13236.5|7996
1652755500000|2022-05-17 02:45:00|13290.5|13280.5|13308.5|13298.5|13310.5|13300.5|13272.5|13262.5|4816
1652755800000|2022-05-17 02:50:00|13307.5|13297.5|13301.5|13291.5|13323.5|13313.5|13293.5|13283.5|7050
1652756100000|2022-05-17 02:55:00|13300.5|13290.5|13316.5|13306.5|13321.5|13311.5|13295.5|13285.5|3298
1652756400000|2022-05-17 03:00:00|13315.5|13305.5|13305.5|13295.5|13326.5|13316.5|13297.5|13287.5|3560
1652756700000|2022-05-17 03:05:00|13306.5|13296.5|13327.5|13317.5|13335.5|13325.5|13306.5|13296.5|4798
1652757000000|2022-05-17 03:10:00|13328.5|13318.5|13292.5|13282.5|13330.5|13320.5|13288.5|13278.5|2725
1652757300000|2022-05-17 03:15:00|13293.5|13283.5|13289.5|13279.5|13297.5|13287.5|13279.5|13269.5|2879
1652757600000|2022-05-17 03:20:00|13288.5|13278.5|13309.5|13299.5|13314.5|13304.5|13279.5|13269.5|2304
1652757900000|2022-05-17 03:25:00|13308.5|13298.5|13291.5|13281.5|13313.5|13303.5|13286.5|13276.5|1806
1652758200000|2022-05-17 03:30:00|13292.5|13282.5|13296.5|13286.5|13296.5|13286.5|13284.5|13274.5|715
1652758500000|2022-05-17 03:35:00|13298.5|13288.5|13297.5|13287.5|13298.5|13288.5|13291.5|13281.5|645
1652758800000|2022-05-17 03:40:00|13296.5|13286.5|13296.5|13286.5|13299.5|13289.5|13291.5|13281.5|390
1652759100000|2022-05-17 03:45:00|13297.5|13287.5|13299.5|13289.5|13300.5|13290.5|13293.5|13283.5|289
1652759400000|2022-05-17 03:50:00|13300.5|13290.5|13296.5|13286.5|13300.5|13290.5|13295.5|13285.5|298
1652759700000|2022-05-17 03:55:00|13295.5|13285.5|13296.5|13286.5|13297.5|13287.5|13293.5|13283.5|227
1652760000000|2022-05-17 04:00:00|13297.5|13287.5|13297.5|13287.5|13299.5|13289.5|13296.5|13286.5|307
1652760300000|2022-05-17 04:05:00|13298.5|13288.5|13301.5|13291.5|13301.5|13291.5|13297.5|13287.5|120
1652760600000|2022-05-17 04:10:00|13300.5|13290.5|13302.5|13292.5|13303.5|13293.5|13299.5|13289.5|137
1652760900000|2022-05-17 04:15:00|13303.5|13293.5|13305.5|13295.5|13306.5|13296.5|13303.5|13293.5|236
1652761200000|2022-05-17 04:20:00|13304.5|13294.5|13304.5|13294.5|13306.5|13296.5|13303.5|13293.5|174
1652761500000|2022-05-17 04:25:00|13305.5|13295.5|13301.5|13291.5|13306.5|13296.5|13300.5|13290.5|225
1652761800000|2022-05-17 04:30:00|13302.5|13292.5|13302.5|13292.5|13304.5|13294.5|13300.5|13290.5|224
1652762100000|2022-05-17 04:35:00|13303.5|13293.5|13305.5|13295.5|13305.5|13295.5|13302.5|13292.5|202
1652762400000|2022-05-17 04:40:00|13306.5|13296.5|13307.5|13297.5|13307.5|13297.5|13303.5|13293.5|186
1652762700000|2022-05-17 04:45:00|13306.5|13296.5|13304.5|13294.5|13309.5|13299.5|13304.5|13294.5|476
1652763000000|2022-05-17 04:50:00|13305.5|13295.5|13307.5|13297.5|13309.5|13299.5|13305.5|13295.5|389
1652763300000|2022-05-17 04:55:00|13306.5|13296.5|13305.5|13295.5|13309.5|13299.5|13305.5|13295.5|392
1652763600000|2022-05-17 05:00:00|13300.5|13290.5|13308.5|13298.5|13314.5|13304.5|13283.5|13273.5|5025
1652763900000|2022-05-17 05:05:00|13307.5|13297.5|13283.5|13273.5|13319.5|13309.5|13283.5|13273.5|2745
1652764200000|2022-05-17 05:10:00|13284.5|13274.5|13277.5|13267.5|13297.5|13287.5|13276.5|13266.5|2252
1652764500000|2022-05-17 05:15:00|13278.5|13268.5|13290.5|13280.5|13297.5|13287.5|13271.5|13261.5|2402
1652764800000|2022-05-17 05:20:00|13291.5|13281.5|13292.5|13282.5|13296.5|13286.5|13274.5|13264.5|2244
1652765100000|2022-05-17 05:25:00|13291.5|13281.5|13290.5|13280.5|13304.5|13294.5|13288.5|13278.5|1817
1652765400000|2022-05-17 05:30:00|13291.5|13281.5|13294.5|13284.5|13302.5|13292.5|13287.5|13277.5|2240
1652765700000|2022-05-17 05:35:00|13293.5|13283.5|13297.5|13287.5|13309.5|13299.5|13293.5|13283.5|2030
1652766000000|2022-05-17 05:40:00|13298.5|13288.5|13305.5|13295.5|13314.5|13304.5|13292.5|13282.5|1660
1652766300000|2022-05-17 05:45:00|13304.5|13294.5|13312.5|13302.5|13315.5|13305.5|13302.5|13292.5|2263
1652766600000|2022-05-17 05:50:00|13314.5|13304.5|13293.5|13283.5|13320.5|13310.5|13293.5|13283.5|2148
1652766900000|2022-05-17 05:55:00|13294.5|13284.5|13286.5|13276.5|13296.5|13286.5|13282.5|13272.5|1490
1652767200000|2022-05-17 06:00:00|13285.5|13275.5|13271.5|13261.5|13287.5|13277.5|13259.5|13249.5|4003
1652767500000|2022-05-17 06:05:00|13270.5|13260.5|13293.5|13283.5|13294.5|13284.5|13269.5|13259.5|2232
1652767800000|2022-05-17 06:10:00|13294.5|13284.5|13303.5|13293.5|13304.5|13294.5|13291.5|13281.5|2162
1652768100000|2022-05-17 06:15:00|13304.5|13294.5|13305.5|13295.5|13306.5|13296.5|13295.5|13285.5|1830
1652768400000|2022-05-17 06:20:00|13306.5|13296.5|13293.5|13283.5|13312.5|13302.5|13288.5|13278.5|2442
1652768700000|2022-05-17 06:25:00|13292.5|13282.5|13284.5|13274.5|13293.5|13283.5|13275.5|13265.5|1220
1652769000000|2022-05-17 06:30:00|13283.5|13273.5|13292.5|13282.5|13298.5|13288.5|13283.5|13273.5|1918
1652769300000|2022-05-17 06:35:00|13291.5|13281.5|13305.5|13295.5|13309.5|13299.5|13290.5|13280.5|2844
1652769600000|2022-05-17 06:40:00|13304.5|13294.5|13287.5|13277.5|13305.5|13295.5|13285.5|13275.5|2366
1652769900000|2022-05-17 06:45:00|13286.5|13276.5|13286.5|13276.5|13295.5|13285.5|13280.5|13270.5|2487
1652770200000|2022-05-17 06:50:00|13284.5|13274.5|13283.5|13273.5|13288.5|13278.5|13279.5|13269.5|3715
1652770500000|2022-05-17 06:55:00|13282.5|13272.5|13302.5|13292.5|13302.5|13292.5|13280.5|13270.5|4663
1652770800000|2022-05-17 07:00:00|13301.5|13290.5|13288.5|13276.5|13302.5|13291.5|13282.5|13270.5|2229
1652771100000|2022-05-17 07:05:00|13287.5|13277.5|13263.5|13252.5|13290.5|13278.5|13263.5|13251.5|2987
1652771400000|2022-05-17 07:10:00|13264.5|13253.5|13271.5|13259.5|13278.5|13266.5|13256.5|13245.5|2535
1652771700000|2022-05-17 07:15:00|13270.5|13260.5|13271.5|13259.5|13275.5|13264.5|13269.5|13257.5|734
1652772000000|2022-05-17 07:20:00|13270.5|13260.5|13279.5|13267.5|13280.5|13269.5|13267.5|13256.5|592
1652772300000|2022-05-17 07:25:00|13278.5|13268.5|13275.5|13264.5|13286.5|13274.5|13273.5|13261.5|1227
1652772600000|2022-05-17 07:30:00|13276.5|13265.5|13288.5|13277.5|13291.5|13279.5|13275.5|13263.5|437
1652772900000|2022-05-17 07:35:00|13289.5|13278.5|13291.5|13280.5|13291.5|13280.5|13284.5|13272.5|542
1652773200000|2022-05-17 07:40:00|13292.5|13281.5|13290.5|13279.5|13293.5|13282.5|13288.5|13276.5|301
1652773500000|2022-05-17 07:45:00|13291.5|13277.5|13285.5|13274.5|13293.5|13281.5|13284.5|13273.5|510
1652773800000|2022-05-17 07:50:00|13286.5|13273.5|13279.5|13268.5|13287.5|13275.5|13279.5|13267.5|1060
1652774100000|2022-05-17 07:55:00|13280.5|13267.5|13280.5|13269.5|13281.5|13269.5|13277.5|13266.5|674
1652774400000|2022-05-17 08:00:00|13281.5|13270.5|13295.5|13284.5|13296.5|13284.5|13281.5|13270.5|643
1652774700000|2022-05-17 08:05:00|13294.5|13283.5|13307.5|13296.5|13307.5|13296.5|13292.5|13280.5|878
1652775000000|2022-05-17 08:10:00|13306.5|13294.5|13304.5|13293.5|13306.5|13294.5|13298.5|13287.5|532
1652775300000|2022-05-17 08:15:00|13305.5|13294.5|13317.5|13306.5|13317.5|13306.5|13302.5|13290.5|919
1652775600000|2022-05-17 08:20:00|13316.5|13305.5|13319.5|13308.5|13323.5|13311.5|13315.5|13304.5|2061
1652775900000|2022-05-17 08:25:00|13318.5|13306.5|13321.5|13310.5|13328.5|13317.5|13315.5|13304.5|1836
1652776200000|2022-05-17 08:30:00|13324.2|13300.2|13324.5|13300.5|13327.5|13303.5|13321|13297|0
1652776500000|2022-05-17 08:35:00|13324.2|13300.2|13352|13328|13356.5|13332.5|13323.9|13299.9|2049
1652776800000|2022-05-17 08:40:00|13352.9|13328.9|13351.1|13327.1|13352.9|13328.9|13347.4|13323.4|0
1652777100000|2022-05-17 08:45:00|13350.8|13326.8|13351|13327|13357.7|13333.7|13350.3|13326.3|0
1652777400000|2022-05-17 08:50:00|13350.4|13326.4|13346.4|13322.4|13350.4|13326.4|13339|13315|0
1652777700000|2022-05-17 08:55:00|13346.1|13322.1|13335.2|13311.2|13346.4|13322.4|13334.3|13310.3|0
1652778000000|2022-05-17 09:00:00|13347.5|13330.5|13345.5|13334.5|13347.5|13334.5|13336.5|13325.5|1126
1652778300000|2022-05-17 09:05:00|13344.5|13333.5|13344.5|13333.5|13349.5|13337.5|13342.5|13331.5|470
1652778600000|2022-05-17 09:10:00|13343.5|13332.5|13344.5|13333.5|13347.5|13336.5|13342.5|13331.5|318
1652778900000|2022-05-17 09:15:00|13343.5|13332.5|13341.5|13330.5|13346.5|13335.5|13340.5|13329.5|506
1652779200000|2022-05-17 09:20:00|13342.5|13331.5|13346.5|13334.5|13347.5|13335.5|13341.5|13330.5|270
1652779500000|2022-05-17 09:25:00|13345.5|13333.5|13344.5|13333.5|13346.5|13334.5|13341.5|13330.5|240
1652779800000|2022-05-17 09:30:00|13343.5|13332.5|13341.5|13330.5|13345.5|13333.5|13338.5|13326.5|494
1652780100000|2022-05-17 09:35:00|13340.5|13329.5|13344.5|13333.5|13345.5|13333.5|13340.5|13329.5|192
1652780400000|2022-05-17 09:40:00|13345.5|13332.5|13343.5|13332.5|13345.5|13334.5|13342.5|13331.5|384
1652780700000|2022-05-17 09:45:00|13342.5|13331.5|13347.5|13336.5|13348.5|13337.5|13342.5|13331.5|462
1652781000000|2022-05-17 09:50:00|13348.5|13337.5|13350.5|13339.5|13351.5|13340.5|13347.5|13336.5|284
1652781300000|2022-05-17 09:55:00|13349.5|13338.5|13345.5|13334.5|13350.5|13339.5|13345.5|13334.5|190
1652781600000|2022-05-17 10:00:00|13344.5|13333.5|13347.5|13336.5|13349.5|13338.5|13344.5|13333.5|273
1652781900000|2022-05-17 10:05:00|13346.5|13335.5|13339.5|13328.5|13347.5|13335.5|13338.5|13326.5|354
1652782200000|2022-05-17 10:10:00|13338.5|13327.5|13335.5|13324.5|13338.5|13327.5|13331.5|13320.5|275
1652782500000|2022-05-17 10:15:00|13334.5|13323.5|13335.5|13324.5|13336.5|13325.5|13333.5|13321.5|212
1652782800000|2022-05-17 10:20:00|13336.5|13323.5|13334.5|13323.5|13336.5|13325.5|13328.5|13317.5|274
1652783100000|2022-05-17 10:25:00|13333.5|13322.5|13328.5|13317.5|13333.5|13323.5|13328.5|13317.5|268
1652783400000|2022-05-17 10:30:00|13329.5|13318.5|13334.5|13322.5|13335.5|13324.5|13327.5|13316.5|155
1652783700000|2022-05-17 10:35:00|13333.5|13323.5|13337.5|13325.5|13338.5|13327.5|13333.5|13323.5|142
1652784000000|2022-05-17 10:40:00|13336.5|13324.5|13335.5|13324.5|13336.5|13325.5|13332.5|13321.5|84
1652784300000|2022-05-17 10:45:00|13334.5|13323.5|13348.5|13337.5|13348.5|13337.5|13333.5|13322.5|339
1652784600000|2022-05-17 10:50:00|13347.5|13336.5|13342.5|13331.5|13348.5|13337.5|13342.5|13331.5|83
1652784900000|2022-05-17 10:55:00|13341.5|13330.5|13343.5|13332.5|13348.5|13336.5|13338.5|13327.5|162
1652785200000|2022-05-17 11:00:00|13342.5|13331.5|13341.5|13330.5|13346.5|13335.5|13339.5|13328.5|165
1652785500000|2022-05-17 11:05:00|13340.5|13329.5|13343.5|13332.5|13343.5|13332.5|13337.5|13326.5|111
1652785800000|2022-05-17 11:10:00|13344.5|13331.5|13348.5|13337.5|13351.5|13340.5|13344.5|13331.5|156
1652786100000|2022-05-17 11:15:00|13347.5|13336.5|13350.5|13339.5|13350.5|13339.5|13346.5|13335.5|81
1652786400000|2022-05-17 11:20:00|13351.5|13340.5|13361.5|13350.5|13362.5|13351.5|13350.5|13339.5|377
1652786700000|2022-05-17 11:25:00|13360.5|13349.5|13359.5|13347.5|13360.5|13350.5|13354.5|13343.5|141
1652787000000|2022-05-17 11:30:00|13358.5|13346.5|13363.5|13352.5|13367.5|13356.5|13356.5|13345.5|767
1652787300000|2022-05-17 11:35:00|13362.5|13351.5|13355.5|13344.5|13362.5|13351.5|13352.5|13341.5|155
1652787600000|2022-05-17 11:40:00|13354.5|13343.5|13354.5|13343.5|13355.5|13344.5|13350.5|13339.5|107
1652787900000|2022-05-17 11:45:00|13355.5|13342.5|13355.5|13344.5|13357.5|13346.5|13353.5|13342.5|75
1652788200000|2022-05-17 11:50:00|13356.5|13343.5|13357.5|13346.5|13359.5|13348.5|13356.5|13343.5|118
1652788500000|2022-05-17 11:55:00|13358.5|13347.5|13354.5|13343.5|13358.5|13347.5|13353.5|13342.5|94
1652788800000|2022-05-17 12:00:00|13355.5|13342.5|13356.5|13345.5|13359.5|13348.5|13352.5|13341.5|110
1652789100000|2022-05-17 12:05:00|13355.5|13344.5|13353.5|13341.5|13355.5|13344.5|13351.5|13340.5|70
1652789400000|2022-05-17 12:10:00|13352.5|13340.5|13351.5|13340.5|13353.5|13342.5|13350.5|13339.5|65
1652789700000|2022-05-17 12:15:00|13352.5|13341.5|13351.5|13340.5|13353.5|13342.5|13350.5|13339.5|126
1652790000000|2022-05-17 12:20:00|13352.5|13341.5|13357.5|13346.5|13358.5|13347.5|13350.5|13338.5|149
1652790300000|2022-05-17 12:25:00|13356.5|13345.5|13352.5|13341.5|13357.5|13346.5|13351.5|13339.5|182
1652790600000|2022-05-17 12:30:00|13353.5|13340.5|13353.5|13342.5|13353.5|13342.5|13341.5|13329.5|439
1652790900000|2022-05-17 12:35:00|13352.5|13340.5|13355.5|13344.5|13358.5|13347.5|13351.5|13340.5|269
1652791200000|2022-05-17 12:40:00|13356.5|13343.5|13356.5|13345.5|13357.5|13345.5|13351.5|13340.5|198
1652791500000|2022-05-17 12:45:00|13355.5|13344.5|13357.5|13346.5|13359.5|13348.5|13355.5|13344.5|178
1652791800000|2022-05-17 12:50:00|13356.5|13345.5|13350.5|13339.5|13356.5|13345.5|13347.5|13336.5|152
1652792100000|2022-05-17 12:55:00|13349.5|13338.5|13345.5|13334.5|13352.5|13341.5|13345.5|13334.5|290
1652792400000|2022-05-17 13:00:00|13346.5|13335.5|13354.5|13343.5|13355.5|13343.5|13346.5|13335.5|513
1652792700000|2022-05-17 13:05:00|13353.5|13342.5|13344.5|13333.5|13354.5|13342.5|13341.5|13330.5|234
1652793000000|2022-05-17 13:10:00|13343.5|13332.5|13338.5|13327.5|13346.5|13335.5|13338.5|13327.5|279
1652793300000|2022-05-17 13:15:00|13339.5|13328.5|13341.5|13330.5|13344.5|13333.5|13335.5|13324.5|379
1652793600000|2022-05-17 13:20:00|13340.5|13329.5|13337.5|13326.5|13340.5|13329.5|13337.5|13326.5|248
1652793900000|2022-05-17 13:25:00|13338.5|13327.5|13340.5|13329.5|13341.5|13330.5|13336.5|13325.5|334
1652794200000|2022-05-17 13:30:00|13339.5|13328.5|13354.5|13343.5|13358.5|13347.5|13334.5|13323.5|966
1652794500000|2022-05-17 13:35:00|13353.5|13341.5|13341.5|13330.5|13355.5|13344.5|13336.5|13325.5|674
1652794800000|2022-05-17 13:40:00|13342.5|13331.5|13342.5|13331.5|13350.5|13339.5|13337.5|13326.5|777
1652795100000|2022-05-17 13:45:00|13343.5|13330.5|13316.5|13305.5|13344.5|13333.5|13316.5|13305.5|1046
1652795400000|2022-05-17 13:50:00|13317.5|13306.5|13309.5|13297.5|13321.5|13310.5|13308.5|13297.5|509
1652795700000|2022-05-17 13:55:00|13308.5|13298.5|13308.5|13296.5|13315.5|13304.5|13301.5|13290.5|553
1652796000000|2022-05-17 14:00:00|13307.5|13297.5|13312.5|13300.5|13313.5|13302.5|13304.5|13293.5|660
1652796300000|2022-05-17 14:05:00|13311.5|13301.5|13298.5|13286.5|13313.5|13302.5|13298.5|13286.5|386
1652796600000|2022-05-17 14:10:00|13297.5|13287.5|13294.5|13282.5|13298.5|13287.5|13286.5|13274.5|768
1652796900000|2022-05-17 14:15:00|13293.5|13283.5|13297.5|13286.5|13298.5|13287.5|13291.5|13280.5|325
1652797200000|2022-05-17 14:20:00|13298.5|13287.5|13299.5|13287.5|13301.5|13290.5|13291.5|13280.5|287
1652797500000|2022-05-17 14:25:00|13300.5|13288.5|13285.5|13274.5|13304.5|13292.5|13284.5|13273.5|323
1652797800000|2022-05-17 14:30:00|13284.5|13273.5|13285.5|13273.5|13290.5|13279.5|13283.5|13272.5|232
1652798100000|2022-05-17 14:35:00|13284.5|13274.5|13266.5|13255.5|13285.5|13274.5|13263.5|13252.5|673
1652798400000|2022-05-17 14:40:00|13267.5|13256.5|13263.5|13251.5|13268.5|13257.5|13259.5|13247.5|570
1652798700000|2022-05-17 14:45:00|13262.5|13250.5|13270.5|13259.5|13271.5|13260.5|13254.5|13243.5|291
1652799000000|2022-05-17 14:50:00|13271.5|13260.5|13266.5|13254.5|13271.5|13260.5|13260.5|13249.5|265
1652799300000|2022-05-17 14:55:00|13265.5|13253.5|13266.5|13255.5|13268.5|13257.5|13260.5|13249.5|342
1652799600000|2022-05-17 15:00:00|13267.5|13256.5|13275.5|13264.5|13275.5|13264.5|13264.5|13253.5|227
1652799900000|2022-05-17 15:05:00|13274.5|13263.5|13276.5|13265.5|13279.5|13267.5|13273.5|13262.5|275
1652800200000|2022-05-17 15:10:00|13277.5|13266.5|13277.5|13266.5|13279.5|13268.5|13274.5|13263.5|120
1652800500000|2022-05-17 15:15:00|13278.5|13267.5|13282.5|13271.5|13283.5|13272.5|13274.5|13263.5|163
1652800800000|2022-05-17 15:20:00|13281.5|13270.5|13283.5|13272.5|13285.5|13274.5|13279.5|13268.5|117
1652801100000|2022-05-17 15:25:00|13282.5|13271.5|13289.5|13278.5|13289.5|13278.5|13281.5|13270.5|211
1652801400000|2022-05-17 15:30:00|13290.5|13279.5|13297.5|13286.5|13298.5|13287.5|13288.5|13277.5|222
1652801700000|2022-05-17 15:35:00|13296.5|13285.5|13291.5|13279.5|13296.5|13285.5|13288.5|13277.5|167
1652802000000|2022-05-17 15:40:00|13290.5|13280.5|13289.5|13278.5|13295.5|13284.5|13287.5|13276.5|151
1652802300000|2022-05-17 15:45:00|13290.5|13279.5|13284.5|13273.5|13291.5|13280.5|13283.5|13272.5|136
1652802600000|2022-05-17 15:50:00|13285.5|13274.5|13288.5|13277.5|13289.5|13277.5|13284.5|13273.5|57
1652802900000|2022-05-17 15:55:00|13287.5|13276.5|13285.5|13273.5|13288.5|13277.5|13284.5|13272.5|89
1652803200000|2022-05-17 16:00:00|13286.5|13274.5|13282.5|13271.5|13286.5|13275.5|13280.5|13269.5|112
1652803500000|2022-05-17 16:05:00|13283.5|13272.5|13281.5|13270.5|13283.5|13272.5|13275.5|13264.5|194
1652803800000|2022-05-17 16:10:00|13282.5|13271.5|13285.5|13274.5|13288.5|13276.5|13278.5|13267.5|126
1652804100000|2022-05-17 16:15:00|13284.5|13273.5|13289.5|13278.5|13294.5|13282.5|13284.5|13273.5|86
1652804400000|2022-05-17 16:20:00|13290.5|13277.5|13291.5|13280.5|13293.5|13282.5|13286.5|13275.5|122
1652804700000|2022-05-17 16:25:00|13290.5|13279.5|13293.5|13282.5|13295.5|13283.5|13290.5|13279.5|104
1652805000000|2022-05-17 16:30:00|13292.5|13281.5|13292.5|13281.5|13293.5|13282.5|13290.5|13278.5|45
1652805300000|2022-05-17 16:35:00|13291.5|13280.5|13294.5|13282.5|13294.5|13283.5|13291.5|13280.5|62
1652805600000|2022-05-17 16:40:00|13293.5|13283.5|13296.5|13285.5|13298.5|13287.5|13293.5|13282.5|90
1652805900000|2022-05-17 16:45:00|13295.5|13284.5|13290.5|13279.5|13298.5|13287.5|13288.5|13276.5|190
1652806200000|2022-05-17 16:50:00|13289.5|13278.5|13285.5|13274.5|13289.5|13278.5|13283.5|13271.5|109
1652806500000|2022-05-17 16:55:00|13286.5|13273.5|13285.5|13273.5|13286.5|13275.5|13283.5|13271.5|76
1652806800000|2022-05-17 17:00:00|13284.5|13274.5|13281.5|13269.5|13284.5|13274.5|13277.5|13266.5|149
1652807100000|2022-05-17 17:05:00|13280.5|13270.5|13283.5|13272.5|13285.5|13274.5|13279.5|13268.5|113
1652807400000|2022-05-17 17:10:00|13284.5|13273.5|13287.5|13275.5|13289.5|13278.5|13283.5|13271.5|94
1652807700000|2022-05-17 17:15:00|13288.5|13276.5|13286.5|13275.5|13292.5|13281.5|13286.5|13275.5|101
1652808000000|2022-05-17 17:20:00|13285.5|13274.5|13281.5|13269.5|13291.5|13280.5|13280.5|13269.5|316
1652808300000|2022-05-17 17:25:00|13280.5|13268.5|13279.5|13268.5|13285.5|13274.5|13279.5|13268.5|98
1652808600000|2022-05-17 17:30:00|13280.5|13269.5|13280.5|13268.5|13282.5|13271.5|13278.5|13267.5|69
1652808900000|2022-05-17 17:35:00|13279.5|13269.5|13281.5|13269.5|13283.5|13272.5|13278.5|13266.5|86
1652809200000|2022-05-17 17:40:00|13280.5|13270.5|13280.5|13269.5|13281.5|13270.5|13277.5|13266.5|103
1652809500000|2022-05-17 17:45:00|13279.5|13268.5|13278.5|13267.5|13280.5|13268.5|13276.5|13264.5|112
1652809800000|2022-05-17 17:50:00|13279.5|13268.5|13278.5|13267.5|13280.5|13269.5|13278.5|13266.5|131
1652810100000|2022-05-17 17:55:00|13277.5|13266.5|13275.5|13264.5|13279.5|13268.5|13274.5|13263.5|105
1652810400000|2022-05-17 18:00:00|13276.5|13265.5|13273.5|13262.5|13277.5|13266.5|13267.5|13255.5|198
1652810700000|2022-05-17 18:05:00|13274.5|13261.5|13284.5|13273.5|13292.5|13281.5|13269.5|13258.5|303
1652811000000|2022-05-17 18:10:00|13283.5|13272.5|13261.5|13250.5|13283.5|13272.5|13247.5|13236.5|1049
1652811300000|2022-05-17 18:15:00|13263.5|13252.5|13262.5|13251.5|13269.5|13257.5|13253.5|13242.5|559
1652811600000|2022-05-17 18:20:00|13263.5|13250.5|13250.5|13239.5|13263.5|13251.5|13236.5|13225.5|486
1652811900000|2022-05-17 18:25:00|13248.5|13237.5|13248.5|13237.5|13258.5|13247.5|13246.5|13235.5|424
1652812200000|2022-05-17 18:30:00|13247.5|13236.5|13244.5|13232.5|13258.5|13247.5|13242.5|13231.5|335
1652812500000|2022-05-17 18:35:00|13243.5|13231.5|13257.5|13246.5|13257.5|13246.5|13238.5|13227.5|305
1652812800000|2022-05-17 18:40:00|13256.5|13245.5|13267|13257|13273.5|13261.5|13256.5|13245.5|388
1652813100000|2022-05-17 18:45:00|13267.5|13257.5|13295|13285|13297|13287|13264|13254|611
1652813400000|2022-05-17 18:50:00|13294.5|13284.5|13290|13280|13297|13287|13284.5|13274.5|634
1652813700000|2022-05-17 18:55:00|13289|13279|13283|13273|13290.5|13280.5|13280.5|13270.5|203
1652814000000|2022-05-17 19:00:00|13283.5|13273.5|13294.5|13284.5|13297.5|13287.5|13282|13272|381
1652814300000|2022-05-17 19:05:00|13293.5|13283.5|13307|13297|13307|13297|13291|13281|360
1652814600000|2022-05-17 19:10:00|13306.5|13296.5|13304|13294|13307|13297|13293.5|13283.5|428
1652814900000|2022-05-17 19:15:00|13303.5|13293.5|13306|13296|13308|13298|13299.5|13289.5|347
1652815200000|2022-05-17 19:20:00|13306.5|13296.5|13307|13297|13310|13300|13304|13294|389
1652815500000|2022-05-17 19:25:00|13307.5|13297.5|13311|13301|13312|13302|13305.5|13295.5|367
1652815800000|2022-05-17 19:30:00|13310.5|13300.5|13313.5|13303.5|13317|13307|13307.5|13297.5|471
1652816100000|2022-05-17 19:35:00|13314|13304|13309|13299|13316|13306|13308.5|13298.5|441
1652816400000|2022-05-17 19:40:00|13308|13298|13314.5|13304.5|13316|13306|13306.5|13296.5|347
1652816700000|2022-05-17 19:45:00|13314|13304|13305|13295|13314|13304|13301.5|13291.5|366
1652817000000|2022-05-17 19:50:00|13304.5|13294.5|13314|13304|13314|13304|13304.5|13294.5|504
1652817300000|2022-05-17 19:55:00|13313|13303|13313.5|13303.5|13313.5|13303.5|13304|13294|640
1652817600000|2022-05-17 20:00:00|13313|13303|13310|13300|13313|13303|13308.5|13298.5|56
1652817900000|2022-05-17 20:05:00|13309.5|13299.5|13311.5|13301.5|13312.5|13302.5|13309.5|13299.5|23
1652818200000|2022-05-17 20:10:00|13311|13301|13309.5|13299.5|13312|13302|13309|13299|68
1652818500000|2022-05-17 20:15:00|13309|13299|13312.5|13302.5|13313|13303|13309|13299|38
1652818800000|2022-05-17 20:20:00|13312|13302|13312|13302|13312|13302|13311|13301|29
1652819100000|2022-05-17 20:25:00|13311.5|13301.5|13312|13302|13312|13302|13310.5|13300.5|26
1652819400000|2022-05-17 20:30:00|13311.5|13301.5|13311|13301|13311.5|13301.5|13310.5|13300.5|21
1652819700000|2022-05-17 20:35:00|13311.5|13301.5|13312.5|13302.5|13312.5|13302.5|13311.5|13301.5|19
1652820000000|2022-05-17 20:40:00|13313|13303|13313.5|13303.5|13313.5|13303.5|13313|13303|12
1652820300000|2022-05-17 20:45:00|13313|13303|13312.5|13302.5|13313|13303|13312|13302|24
1652820600000|2022-05-17 20:50:00|13311.5|13301.5|13312|13302|13312|13302|13310|13300|34
1652820900000|2022-05-17 20:55:00|13313|13303|13315.5|13305.5|13315.5|13305.5|13313|13303|42
1652821200000|2022-05-17 21:00:00|13316|13306|13316|13306|13316|13306|13316|13306|7
1652821500000|2022-05-17 21:05:00|13315.5|13305.5|13309|13299|13315.5|13305.5|13308.5|13298.5|10
1652821800000|2022-05-17 21:10:00|13309.5|13299.5|13309.5|13299.5|13309.5|13299.5|13309.5|13299.5|1
1652822100000|2022-05-17 21:15:00|13316.2|13292.2|13327.9|13303.9|13327.9|13303.9|13316.2|13292.2|0
1652822400000|2022-05-17 21:20:00|13328.1|13304.1|13328.1|13304.1|13328.1|13304.1|13327.9|13303.9|0
1652822700000|2022-05-17 21:25:00|13328.2|13304.2|13326.6|13302.6|13328.8|13304.8|13315.3|13291.3|0
1652823000000|2022-05-17 21:30:00|13326.5|13302.5|13319.1|13295.1|13326.5|13302.5|13318.7|13294.7|0
1652823300000|2022-05-17 21:35:00|13319|13295|13318.4|13294.4|13319.3|13295.3|13317.9|13293.9|0
1652823600000|2022-05-17 21:40:00|13318.6|13294.6|13307|13283|13318.8|13294.8|13307|13283|0
1652823900000|2022-05-17 21:45:00|13307.1|13283.1|13307.4|13283.4|13307.6|13283.6|13307.1|13283.1|0
1652824200000|2022-05-17 21:50:00|13306.7|13282.7|13307.4|13283.4|13307.7|13283.7|13306.6|13282.6|0
1652824500000|2022-05-17 21:55:00|13307.9|13283.9|13308.1|13284.1|13308.1|13284.1|13306.9|13282.9|0
1652824800000|2022-05-17 22:00:00|13308.9|13284.9|13312.9|13288.9|13314.8|13290.8|13306.7|13282.7|0
1652825100000|2022-05-17 22:05:00|13312.6|13288.6|13315.3|13291.3|13317.8|13293.8|13312.6|13288.6|0
1652825400000|2022-05-17 22:10:00|13315.9|13291.9|13314|13290|13317.2|13293.2|13313.3|13289.3|0
1652825700000|2022-05-17 22:15:00|13314.3|13290.3|13316.2|13292.2|13318.9|13294.9|13312.7|13288.7|0
1652826000000|2022-05-17 22:20:00|13315.9|13291.9|13315.2|13291.2|13316.2|13292.2|13313|13289|0
1652826300000|2022-05-17 22:25:00|13315.3|13291.3|13315.6|13291.6|13316.6|13292.6|13314|13290|0
1652826600000|2022-05-17 22:30:00|13315.3|13291.3|13317.2|13293.2|13317.9|13293.9|13314|13290|0
1652826900000|2022-05-17 22:35:00|13316.6|13292.6|13315.9|13291.9|13317.2|13293.2|13315.3|13291.3|0
1652827200000|2022-05-17 22:40:00|13315.3|13291.3|13315.3|13291.3|13315.6|13291.6|13312.7|13288.7|0
1652827500000|2022-05-17 22:45:00|13315.9|13291.9|13314|13290|13317.2|13293.2|13314|13290|0
1652827800000|2022-05-17 22:50:00|13313.6|13289.6|13310.7|13286.7|13314.6|13290.6|13310|13286|0
1652828100000|2022-05-17 22:55:00|13311|13287|13307.1|13283.1|13311|13287|13306.8|13282.8|0
1652828400000|2022-05-17 23:00:00|13307.4|13283.4|13306.8|13282.8|13308.1|13284.1|13303.5|13279.5|0
1652828700000|2022-05-17 23:05:00|13306.5|13282.5|13303.5|13279.5|13308.1|13284.1|13302.9|13278.9|0
1652829000000|2022-05-17 23:10:00|13303.8|13279.8|13303.9|13279.9|13308.1|13284.1|13302.9|13278.9|0
1652829300000|2022-05-17 23:15:00|13303.6|13279.6|13293.2|13269.2|13304.2|13280.2|13291.9|13267.9|0
1652829600000|2022-05-17 23:20:00|13293.5|13269.5|13294.1|13270.1|13296|13272|13293.2|13269.2|0
1652829900000|2022-05-17 23:25:00|13293.8|13269.8|13293.5|13269.5|13294.1|13270.1|13290.9|13266.9|0
1652830200000|2022-05-17 23:30:00|13293.2|13269.2|13294.1|13270.1|13297.4|13273.4|13292.8|13268.8|0
1652830500000|2022-05-17 23:35:00|13293.8|13269.8|13283.6|13259.6|13294.1|13270.1|13282.3|13258.3|0
1652830800000|2022-05-17 23:40:00|13283.9|13259.9|13285.7|13261.7|13285.7|13261.7|13283|13259|0
1652831100000|2022-05-17 23:45:00|13286.3|13262.3|13282.4|13258.4|13287|13263|13281.1|13257.1|0
1652831400000|2022-05-17 23:50:00|13283|13259|13284.9|13260.9|13287.2|13263.2|13282.4|13258.4|0
1652831700000|2022-05-17 23:55:00|13284.6|13260.6|13284.3|13260.3|13286.2|13262.2|13283.6|13259.6|0
1652832000000|2022-05-18 00:00:00|13284.9|13260.9|13287.5|13263.5|13288.8|13264.8|13283|13259|0
1652832300000|2022-05-18 00:05:00|13287.8|13263.8|13292.8|13268.8|13292.8|13268.8|13287.5|13263.5|0
1652832600000|2022-05-18 00:10:00|13293.4|13269.4|13292.8|13268.8|13293.4|13269.4|13289.5|13265.5|0
1652832900000|2022-05-18 00:15:00|13292.2|13268.2|13293.6|13269.6|13294.1|13270.1|13290.9|13266.9|0
1652833200000|2022-05-18 00:20:00|13293.9|13269.9|13293.8|13269.8|13295.8|13271.8|13291.5|13267.5|0
1652833500000|2022-05-18 00:25:00|13294|13270|13291.1|13267.1|13295.1|13271.1|13291.1|13267.1|0
1652833800000|2022-05-18 00:30:00|13289.4|13265.4|13289.8|13265.8|13292.4|13268.4|13288.5|13264.5|0
1652834100000|2022-05-18 00:35:00|13290.4|13266.4|13282.7|13258.7|13291.1|13267.1|13281.8|13257.8|0
1652834400000|2022-05-18 00:40:00|13281.8|13257.8|13284.1|13260.1|13285.9|13261.9|13279.4|13255.4|0
1652834700000|2022-05-18 00:45:00|13283.5|13259.5|13285|13261|13285|13261|13280|13256|0
1652835000000|2022-05-18 00:50:00|13284.7|13260.7|13284.2|13260.2|13285.6|13261.6|13283|13259|0
1652835300000|2022-05-18 00:55:00|13283.6|13259.6|13307.3|13283.3|13307.4|13283.4|13282.4|13258.4|0
1652835600000|2022-05-18 01:00:00|13307.4|13283.4|13273.5|13263.5|13322|13312|13273|13263|3621
1652835900000|2022-05-18 01:05:00|13273|13263|13253.5|13243.5|13276.5|13266.5|13251.5|13241.5|2005
1652836200000|2022-05-18 01:10:00|13253|13243|13263.5|13253.5|13277|13267|13253|13243|1621
1652836500000|2022-05-18 01:15:00|13264|13254|13276|13266|13276.5|13266.5|13261.5|13251.5|2195
1652836800000|2022-05-18 01:20:00|13277|13267|13291.5|13281.5|13295.5|13285.5|13272.5|13262.5|1655
1652837100000|2022-05-18 01:25:00|13291|13281|13284.5|13274.5|13303.5|13293.5|13283.5|13273.5|2750
1652837400000|2022-05-18 01:30:00|13286.5|13276.5|13214.5|13204.5|13301.5|13291.5|13199.5|13189.5|20371
1652837700000|2022-05-18 01:35:00|13218.5|13208.5|13200.5|13190.5|13227.5|13217.5|13188.5|13178.5|9824
1652838000000|2022-05-18 01:40:00|13199.5|13189.5|13167.5|13157.5|13210.5|13200.5|13152.5|13142.5|9306
1652838300000|2022-05-18 01:45:00|13165.5|13155.5|13167.5|13157.5|13168.5|13158.5|13140.5|13130.5|6997
1652838600000|2022-05-18 01:50:00|13168.5|13158.5|13156.5|13146.5|13178.5|13168.5|13147.5|13137.5|5086
1652838900000|2022-05-18 01:55:00|13155.5|13145.5|13175.5|13165.5|13177.5|13167.5|13143.5|13133.5|4122
1652839200000|2022-05-18 02:00:00|13174.5|13164.5|13177.3|13167.3|13190.3|13180.3|13158.3|13148.3|4416
1652839500000|2022-05-18 02:05:00|13178.3|13168.3|13162.3|13152.3|13186.3|13176.3|13158.3|13148.3|2765
1652839800000|2022-05-18 02:10:00|13159.3|13149.3|13125.3|13115.3|13163.3|13153.3|13122.3|13112.3|3989
1652840100000|2022-05-18 02:15:00|13124.3|13114.3|13113.3|13103.3|13124.3|13114.3|13103.3|13093.3|3665
1652840400000|2022-05-18 02:20:00|13112.3|13102.3|13126.3|13116.3|13126.3|13116.3|13101.3|13091.3|3010
1652840700000|2022-05-18 02:25:00|13125.3|13115.3|13133.3|13123.3|13143.3|13133.3|13117.3|13107.3|2693
1652841000000|2022-05-18 02:30:00|13131.3|13121.3|13093.3|13083.3|13133.3|13123.3|13079.3|13069.3|4728
1652841300000|2022-05-18 02:35:00|13094.3|13084.3|13106.3|13096.3|13107.3|13097.3|13090.3|13080.3|2004
1652841600000|2022-05-18 02:40:00|13104.3|13094.3|13122.3|13112.3|13122.3|13112.3|13099.3|13089.3|1919
1652841900000|2022-05-18 02:45:00|13123.3|13113.3|13116.3|13106.3|13125.3|13115.3|13105.3|13095.3|1930
1652842200000|2022-05-18 02:50:00|13117.3|13107.3|13126.3|13116.3|13128.3|13118.3|13108.3|13098.3|1624
1652842500000|2022-05-18 02:55:00|13127.3|13117.3|13111.3|13101.3|13128.3|13118.3|13105.3|13095.3|1903
1652842800000|2022-05-18 03:00:00|13110.3|13100.3|13144.3|13134.3|13150.3|13140.3|13105.3|13095.3|3099
1652843100000|2022-05-18 03:05:00|13145.3|13135.3|13131.3|13121.3|13146.3|13136.3|13123.3|13113.3|1764
1652843400000|2022-05-18 03:10:00|13129.3|13119.3|13131.3|13121.3|13139.3|13129.3|13122.3|13112.3|2081
1652843700000|2022-05-18 03:15:00|13130.3|13120.3|13123.3|13113.3|13133.3|13123.3|13115.3|13105.3|1348
1652844000000|2022-05-18 03:20:00|13124.3|13114.3|13120.3|13110.3|13124.3|13114.3|13108.3|13098.3|1293
1652844300000|2022-05-18 03:25:00|13121.3|13111.3|13141.3|13131.3|13143.3|13133.3|13119.3|13109.3|1392
1652844600000|2022-05-18 03:30:00|13142.3|13132.3|13140.3|13130.3|13144.3|13134.3|13134.3|13124.3|464
1652844900000|2022-05-18 03:35:00|13141.3|13131.3|13129.3|13119.3|13143.3|13133.3|13122.3|13112.3|658
1652845200000|2022-05-18 03:40:00|13130.3|13120.3|13134.3|13124.3|13137.3|13127.3|13128.3|13118.3|342
1652845500000|2022-05-18 03:45:00|13132.3|13122.3|13134.3|13124.3|13134.3|13124.3|13127.3|13117.3|180
1652845800000|2022-05-18 03:50:00|13133.3|13123.3|13130.3|13120.3|13134.3|13124.3|13127.3|13117.3|248
1652846100000|2022-05-18 03:55:00|13131.3|13121.3|13138.3|13128.3|13138.3|13128.3|13129.3|13119.3|280
1652846400000|2022-05-18 04:00:00|13137.3|13127.3|13143.3|13133.3|13143.3|13133.3|13137.3|13127.3|250
1652846700000|2022-05-18 04:05:00|13142.3|13132.3|13140.3|13130.3|13144.3|13134.3|13136.3|13126.3|154
1652847000000|2022-05-18 04:10:00|13139.3|13129.3|13139.3|13129.3|13140.3|13130.3|13136.3|13126.3|81
1652847300000|2022-05-18 04:15:00|13140.3|13130.3|13138.3|13128.3|13140.3|13130.3|13135.3|13125.3|95
1652847600000|2022-05-18 04:20:00|13139.3|13129.3|13143.3|13133.3|13146.3|13136.3|13138.3|13128.3|197
1652847900000|2022-05-18 04:25:00|13144.3|13134.3|13139.3|13129.3|13145.3|13135.3|13139.3|13129.3|213
1652848200000|2022-05-18 04:30:00|13140.3|13130.3|13137.3|13127.3|13140.3|13130.3|13135.3|13125.3|189
1652848500000|2022-05-18 04:35:00|13138.3|13128.3|13136.3|13126.3|13138.3|13128.3|13135.3|13125.3|189
1652848800000|2022-05-18 04:40:00|13137.3|13127.3|13140.3|13130.3|13140.3|13130.3|13137.3|13127.3|181
1652849100000|2022-05-18 04:45:00|13139.3|13129.3|13135.3|13125.3|13139.3|13129.3|13135.3|13125.3|232
1652849400000|2022-05-18 04:50:00|13136.3|13126.3|13139.3|13129.3|13140.3|13130.3|13136.3|13126.3|234
1652849700000|2022-05-18 04:55:00|13140.3|13130.3|13141.3|13131.3|13144.3|13134.3|13139.3|13129.3|305
1652850000000|2022-05-18 05:00:00|13143.3|13133.3|13171.3|13161.3|13183.3|13173.3|13143.3|13133.3|7320
1652850300000|2022-05-18 05:05:00|13173.3|13163.3|13206.3|13196.3|13218.3|13208.3|13166.3|13156.3|7200
1652850600000|2022-05-18 05:10:00|13205.3|13195.3|13219.3|13209.3|13223.3|13213.3|13197.3|13187.3|2950
1652850900000|2022-05-18 05:15:00|13218.3|13208.3|13199.3|13189.3|13219.3|13209.3|13192.3|13182.3|1842
1652851200000|2022-05-18 05:20:00|13198.3|13188.3|13191.3|13181.3|13199.3|13189.3|13181.3|13171.3|1785
1652851500000|2022-05-18 05:25:00|13192.3|13182.3|13204.3|13194.3|13206.3|13196.3|13177.3|13167.3|2131
1652851800000|2022-05-18 05:30:00|13203.3|13193.3|13220.3|13210.3|13221.3|13211.3|13192.3|13182.3|2985
1652852100000|2022-05-18 05:35:00|13219.3|13209.3|13211.3|13201.3|13225.3|13215.3|13211.3|13201.3|1870
1652852400000|2022-05-18 05:40:00|13210.3|13200.3|13204.3|13194.3|13210.3|13200.3|13197.3|13187.3|1965
1652852700000|2022-05-18 05:45:00|13205.3|13195.3|13218.3|13208.3|13223.3|13213.3|13205.3|13195.3|1694
1652853000000|2022-05-18 05:50:00|13217.3|13207.3|13225.3|13215.3|13229.3|13219.3|13211.3|13201.3|1842
1652853300000|2022-05-18 05:55:00|13224.3|13214.3|13248.3|13238.3|13256.3|13246.3|13224.3|13214.3|4129
1652853600000|2022-05-18 06:00:00|13247.3|13237.3|13290.3|13280.3|13293.3|13283.3|13247.3|13237.3|6113
1652853900000|2022-05-18 06:05:00|13289.3|13279.3|13265.3|13255.3|13289.3|13279.3|13257.3|13247.3|3385
1652854200000|2022-05-18 06:10:00|13266.3|13256.3|13246.3|13236.3|13267.3|13257.3|13235.3|13225.3|2431
1652854500000|2022-05-18 06:15:00|13245.3|13235.3|13233.3|13223.3|13257.3|13247.3|13229.3|13219.3|1720
1652854800000|2022-05-18 06:20:00|13234.3|13224.3|13228.3|13218.3|13242.3|13232.3|13225.3|13215.3|1727
1652855100000|2022-05-18 06:25:00|13227.3|13217.3|13245.3|13235.3|13252.3|13242.3|13226.3|13216.3|1674
1652855400000|2022-05-18 06:30:00|13246.3|13236.3|13222.3|13212.3|13249.3|13239.3|13222.3|13212.3|1765
1652855700000|2022-05-18 06:35:00|13223.3|13213.3|13213.3|13203.3|13223.3|13213.3|13200.3|13190.3|2170
1652856000000|2022-05-18 06:40:00|13212.3|13202.3|13194.3|13184.3|13212.3|13202.3|13190.3|13180.3|3163
1652856300000|2022-05-18 06:45:00|13193.3|13183.3|13195.3|13185.3|13198.3|13188.3|13189.3|13179.3|3658
1652856600000|2022-05-18 06:50:00|13196.3|13186.3|13189.3|13179.3|13203.3|13193.3|13188.3|13178.3|2454
1652856900000|2022-05-18 06:55:00|13190.3|13180.3|13191.3|13181.3|13198.3|13188.3|13190.3|13180.3|3386
1652857200000|2022-05-18 07:00:00|13192.3|13180.3|13196.3|13185.3|13196.3|13185.3|13178.3|13167.3|3046
1652857500000|2022-05-18 07:05:00|13197.3|13186.3|13206.3|13195.3|13207.3|13196.3|13178.3|13167.3|1027
1652857800000|2022-05-18 07:10:00|13207.3|13194.3|13202.3|13191.3|13207.3|13195.3|13194.3|13183.3|1037
1652858100000|2022-05-18 07:15:00|13200.3|13189.3|13192.3|13180.3|13203.3|13191.3|13182.3|13171.3|535
1652858400000|2022-05-18 07:20:00|13193.3|13181.3|13203.3|13191.3|13205.3|13194.3|13192.3|13181.3|351
1652858700000|2022-05-18 07:25:00|13202.3|13190.3|13194.3|13183.3|13202.3|13190.3|13191.3|13180.3|329
1652859000000|2022-05-18 07:30:00|13195.3|13184.3|13194.3|13183.3|13195.3|13184.3|13185.3|13174.3|283
1652859300000|2022-05-18 07:35:00|13195.3|13184.3|13195.3|13184.3|13196.3|13185.3|13187.3|13175.3|348
1652859600000|2022-05-18 07:40:00|13194.3|13183.3|13199.3|13188.3|13202.3|13190.3|13194.3|13183.3|278
1652859900000|2022-05-18 07:45:00|13200.3|13187.3|13196.3|13185.3|13200.3|13188.3|13189.3|13178.3|442
1652860200000|2022-05-18 07:50:00|13195.3|13184.3|13199.3|13187.3|13200.3|13189.3|13194.3|13183.3|257
1652860500000|2022-05-18 07:55:00|13198.3|13186.3|13201.3|13190.3|13206.3|13194.3|13198.3|13186.3|665
1652860800000|2022-05-18 08:00:00|13200.3|13189.3|13206.7|13194.7|13208.7|13197.7|13195.7|13183.7|692
1652861100000|2022-05-18 08:05:00|13205.7|13195.7|13203.7|13192.7|13207.7|13195.7|13202.7|13190.7|354
1652861400000|2022-05-18 08:10:00|13204.7|13191.7|13199.7|13188.7|13207.7|13196.7|13199.7|13188.7|428
1652861700000|2022-05-18 08:15:00|13200.7|13189.7|13195.7|13184.7|13200.7|13189.7|13186.7|13174.7|1184
1652862000000|2022-05-18 08:20:00|13196.7|13185.7|13170.7|13159.7|13196.7|13185.7|13169.7|13158.7|1207
1652862300000|2022-05-18 08:25:00|13171.7|13158.7|13181.7|13169.7|13189.7|13178.7|13171.7|13158.7|773
1652862600000|2022-05-18 08:30:00|13194.4|13170.4|13184.6|13160.6|13197.7|13173.7|13184.3|13160.3|0
1652862900000|2022-05-18 08:35:00|13184.3|13160.3|13183.2|13159.2|13186.9|13162.9|13183|13159|2595
1652863200000|2022-05-18 08:40:00|13182.9|13158.9|13191|13167|13191|13167|13182.9|13158.9|0
1652863500000|2022-05-18 08:45:00|13190.7|13166.7|13190.4|13166.4|13193.3|13169.3|13189.5|13165.5|0
1652863800000|2022-05-18 08:50:00|13190.1|13166.1|13194.2|13170.2|13195.9|13171.9|13189.8|13165.8|0
1652864100000|2022-05-18 08:55:00|13194.8|13170.8|13198.6|13174.6|13199.9|13175.9|13194.8|13170.8|0
1652864400000|2022-05-18 09:00:00|13173.7|13160.7|13176.7|13165.7|13185.7|13172.7|13173.7|13160.7|391
1652864700000|2022-05-18 09:05:00|13177.7|13164.7|13184.7|13173.7|13186.7|13175.7|13177.7|13164.7|90
1652865000000|2022-05-18 09:10:00|13185.7|13174.7|13190.7|13179.7|13190.7|13179.7|13184.7|13173.7|61
1652865300000|2022-05-18 09:15:00|13188.7|13177.7|13177.7|13165.7|13188.7|13177.7|13176.7|13164.7|330
1652865600000|2022-05-18 09:20:00|13178.7|13166.7|13190.7|13179.7|13192.7|13181.7|13178.7|13166.7|294
1652865900000|2022-05-18 09:25:00|13191.7|13178.7|13187.7|13176.7|13191.7|13179.7|13186.7|13175.7|49
1652866200000|2022-05-18 09:30:00|13186.7|13175.7|13200.7|13188.7|13201.7|13190.7|13183.7|13172.7|645
1652866500000|2022-05-18 09:35:00|13199.7|13189.7|13201.7|13189.7|13201.7|13190.7|13198.7|13187.7|150
1652866800000|2022-05-18 09:40:00|13200.7|13190.7|13206.7|13194.7|13206.7|13194.7|13200.7|13189.7|611
1652867100000|2022-05-18 09:45:00|13205.7|13195.7|13212.7|13201.7|13213.7|13201.7|13205.7|13194.7|546
1652867400000|2022-05-18 09:50:00|13213.7|13202.7|13215.7|13204.7|13217.7|13206.7|13213.7|13202.7|439
1652867700000|2022-05-18 09:55:00|13216.7|13205.7|13225.7|13214.7|13226.7|13214.7|13216.7|13205.7|494
1652868000000|2022-05-18 10:00:00|13226.7|13215.7|13217.7|13206.7|13230.7|13218.7|13216.7|13204.7|194
1652868300000|2022-05-18 10:05:00|13218.7|13205.7|13220.7|13208.7|13222.7|13210.7|13217.7|13205.7|48
1652868600000|2022-05-18 10:10:00|13219.7|13209.7|13216.7|13205.7|13221.7|13209.7|13216.7|13204.7|38
1652868900000|2022-05-18 10:15:00|13215.7|13204.7|13214.7|13202.7|13216.7|13205.7|13211.7|13200.7|99
1652869200000|2022-05-18 10:20:00|13215.7|13203.7|13208.7|13197.7|13215.7|13204.7|13208.7|13196.7|101
1652869500000|2022-05-18 10:25:00|13209.7|13198.7|13211.7|13199.7|13212.7|13201.7|13208.7|13197.7|62
1652869800000|2022-05-18 10:30:00|13209.7|13198.7|13203.7|13192.7|13209.7|13198.7|13203.7|13192.7|81
1652870100000|2022-05-18 10:35:00|13204.7|13191.7|13204.7|13193.7|13204.7|13193.7|13198.7|13187.7|128
1652870400000|2022-05-18 10:40:00|13203.7|13192.7|13201.7|13190.7|13203.7|13192.7|13198.7|13187.7|137
1652870700000|2022-05-18 10:45:00|13200.7|13189.7|13197.7|13185.7|13201.7|13189.7|13196.7|13185.7|73
1652871000000|2022-05-18 10:50:00|13198.7|13186.7|13198.7|13187.7|13203.7|13192.7|13195.7|13184.7|253
1652871300000|2022-05-18 10:55:00|13199.7|13186.7|13196.7|13185.7|13202.7|13190.7|13195.7|13184.7|151
1652871600000|2022-05-18 11:00:00|13197.7|13186.7|13197.7|13186.7|13203.7|13191.7|13196.7|13186.7|128
1652871900000|2022-05-18 11:05:00|13196.7|13185.7|13194.7|13183.7|13197.7|13186.7|13190.7|13179.7|112
1652872200000|2022-05-18 11:10:00|13195.7|13182.7|13192.7|13181.7|13195.7|13184.7|13192.7|13180.7|122
1652872500000|2022-05-18 11:15:00|13193.7|13182.7|13194.7|13182.7|13195.7|13184.7|13192.7|13181.7|111
1652872800000|2022-05-18 11:20:00|13195.7|13184.7|13195.7|13184.7|13198.7|13186.7|13194.7|13183.7|114
1652873100000|2022-05-18 11:25:00|13194.7|13183.7|13191.7|13180.7|13196.7|13185.7|13187.7|13176.7|233
1652873400000|2022-05-18 11:30:00|13192.7|13181.7|13192.7|13181.7|13193.7|13181.7|13189.7|13178.7|171
1652873700000|2022-05-18 11:35:00|13191.7|13180.7|13189.7|13178.7|13196.7|13185.7|13188.7|13176.7|300
1652874000000|2022-05-18 11:40:00|13188.7|13177.7|13188.7|13176.7|13190.7|13178.7|13187.7|13175.7|91
1652874300000|2022-05-18 11:45:00|13187.7|13177.7|13191.7|13180.7|13192.7|13181.7|13187.7|13176.7|67
1652874600000|2022-05-18 11:50:00|13192.7|13181.7|13196.7|13185.7|13196.7|13185.7|13191.7|13179.7|148
1652874900000|2022-05-18 11:55:00|13195.7|13184.7|13194.7|13182.7|13196.7|13185.7|13192.7|13181.7|111
1652875200000|2022-05-18 12:00:00|13193.7|13183.7|13196.7|13185.7|13197.7|13186.7|13191.7|13180.7|86
1652875500000|2022-05-18 12:05:00|13197.7|13186.7|13202.7|13191.7|13206.7|13195.7|13197.7|13186.7|197
1652875800000|2022-05-18 12:10:00|13203.7|13192.7|13203.7|13191.7|13205.7|13194.7|13202.7|13191.7|67
1652876100000|2022-05-18 12:15:00|13202.7|13192.7|13203.7|13192.7|13205.7|13194.7|13202.7|13191.7|23
1652876400000|2022-05-18 12:20:00|13202.7|13191.7|13201.7|13190.7|13204.7|13193.7|13199.7|13188.7|72
1652876700000|2022-05-18 12:25:00|13200.7|13189.7|13203.7|13192.7|13203.7|13192.7|13199.7|13188.7|122
1652877000000|2022-05-18 12:30:00|13202.7|13191.7|13199.7|13187.7|13203.7|13192.7|13199.7|13187.7|103
1652877300000|2022-05-18 12:35:00|13198.7|13188.7|13197.7|13186.7|13199.7|13188.7|13195.7|13184.7|81
1652877600000|2022-05-18 12:40:00|13196.7|13185.7|13189.7|13178.7|13197.7|13186.7|13187.7|13176.7|158
1652877900000|2022-05-18 12:45:00|13190.7|13179.7|13189.7|13178.7|13193.7|13182.7|13187.7|13175.7|118
1652878200000|2022-05-18 12:50:00|13188.7|13177.7|13181.7|13170.7|13189.7|13178.7|13180.7|13168.7|146
1652878500000|2022-05-18 12:55:00|13180.7|13169.7|13179.7|13168.7|13183.7|13172.7|13179.7|13168.7|112
1652878800000|2022-05-18 13:00:00|13180.7|13167.7|13186.7|13174.7|13188.7|13177.7|13177.7|13166.7|220
1652879100000|2022-05-18 13:05:00|13185.7|13175.7|13178.7|13167.7|13185.7|13175.7|13178.7|13167.7|154
1652879400000|2022-05-18 13:10:00|13179.7|13168.7|13177.7|13166.7|13181.7|13170.7|13175.7|13164.7|144
1652879700000|2022-05-18 13:15:00|13176.7|13165.7|13174.7|13162.7|13179.7|13168.7|13173.7|13162.7|87
1652880000000|2022-05-18 13:20:00|13173.7|13163.7|13177.7|13166.7|13179.7|13168.7|13173.7|13162.7|157
1652880300000|2022-05-18 13:25:00|13178.7|13167.7|13181.7|13170.7|13184.7|13173.7|13178.7|13166.7|221
1652880600000|2022-05-18 13:30:00|13182.7|13171.7|13202.7|13191.7|13203.7|13192.7|13177.7|13166.7|909
1652880900000|2022-05-18 13:35:00|13201.7|13190.7|13199.7|13187.7|13215.7|13204.7|13194.7|13182.7|658
1652881200000|2022-05-18 13:40:00|13198.7|13186.7|13198.7|13187.7|13200.7|13189.7|13181.7|13169.7|552
1652881500000|2022-05-18 13:45:00|13197.7|13186.7|13202.7|13190.7|13204.7|13193.7|13193.7|13181.7|509
1652881800000|2022-05-18 13:50:00|13203.7|13191.7|13204.7|13192.7|13206.7|13195.7|13197.7|13186.7|451
1652882100000|2022-05-18 13:55:00|13203.7|13193.7|13195.7|13184.7|13206.7|13195.7|13188.7|13177.7|451
1652882400000|2022-05-18 14:00:00|13194.7|13183.7|13200.7|13188.7|13204.7|13193.7|13194.7|13182.7|299
1652882700000|2022-05-18 14:05:00|13199.7|13189.7|13196.7|13185.7|13207.7|13196.7|13195.7|13184.7|194
1652883000000|2022-05-18 14:10:00|13195.7|13184.7|13206.7|13194.7|13207.7|13195.7|13195.7|13184.7|247
1652883300000|2022-05-18 14:15:00|13205.7|13195.7|13207.7|13196.7|13211.7|13200.7|13201.7|13190.7|283
1652883600000|2022-05-18 14:20:00|13206.7|13195.7|13211.7|13199.7|13214.7|13203.7|13204.7|13192.7|375
1652883900000|2022-05-18 14:25:00|13210.7|13198.7|13201.7|13189.7|13215.7|13204.7|13200.7|13189.7|195
1652884200000|2022-05-18 14:30:00|13200.7|13188.7|13196.7|13185.7|13202.7|13191.7|13195.7|13184.7|124
1652884500000|2022-05-18 14:35:00|13195.7|13184.7|13194.7|13183.7|13196.7|13185.7|13189.7|13178.7|203
1652884800000|2022-05-18 14:40:00|13193.7|13182.7|13193.7|13181.7|13194.7|13183.7|13190.7|13178.7|258
1652885100000|2022-05-18 14:45:00|13192.7|13180.7|13200.7|13189.7|13202.7|13191.7|13190.7|13179.7|262
1652885400000|2022-05-18 14:50:00|13199.7|13188.7|13200.7|13188.7|13202.7|13191.7|13194.7|13183.7|155
1652885700000|2022-05-18 14:55:00|13199.7|13189.7|13202.7|13191.7|13202.7|13191.7|13193.7|13181.7|377
1652886000000|2022-05-18 15:00:00|13201.7|13190.7|13199.7|13188.7|13204.7|13193.7|13198.7|13187.7|245
1652886300000|2022-05-18 15:05:00|13198.7|13187.7|13183.7|13172.7|13198.7|13188.7|13182.7|13171.7|556
1652886600000|2022-05-18 15:10:00|13182.7|13171.7|13172.7|13161.7|13182.7|13172.7|13169.7|13157.7|785
1652886900000|2022-05-18 15:15:00|13171.7|13160.7|13155.7|13144.7|13173.7|13162.7|13154.7|13142.7|777
1652887200000|2022-05-18 15:20:00|13154.7|13143.7|13146.7|13135.7|13155.7|13144.7|13141.7|13130.7|838
1652887500000|2022-05-18 15:25:00|13140.7|13134.7|13138.7|13127.7|13148.7|13137.7|13133.7|13122.7|977
1652887800000|2022-05-18 15:30:00|13139.7|13128.7|13136.7|13125.7|13140.7|13128.7|13128.7|13117.7|661
1652888100000|2022-05-18 15:35:00|13135.7|13124.7|13142.7|13130.7|13147.7|13136.7|13131.7|13120.7|282
1652888400000|2022-05-18 15:40:00|13141.7|13131.7|13146.7|13135.7|13151.7|13140.7|13140.7|13129.7|279
1652888700000|2022-05-18 15:45:00|13145.7|13134.7|13144.7|13133.7|13147.7|13136.7|13141.7|13130.7|120
1652889000000|2022-05-18 15:50:00|13143.7|13132.7|13134.7|13123.7|13147.7|13136.7|13134.7|13123.7|112
1652889300000|2022-05-18 15:55:00|13135.7|13124.7|13129.7|13118.7|13139.7|13128.7|13129.7|13118.7|182
1652889600000|2022-05-18 16:00:00|13130.7|13117.7|13126.7|13114.7|13130.7|13119.7|13123.7|13112.7|328
1652889900000|2022-05-18 16:05:00|13125.7|13115.7|13115.7|13104.7|13126.7|13115.7|13112.7|13101.7|308
1652890200000|2022-05-18 16:10:00|13116.7|13103.7|13114.7|13103.7|13116.7|13104.7|13110.7|13099.7|349
1652890500000|2022-05-18 16:15:00|13115.7|13104.7|13121.7|13109.7|13122.7|13111.7|13114.7|13103.7|293
1652890800000|2022-05-18 16:20:00|13120.7|13110.7|13110.7|13099.7|13124.7|13112.7|13106.7|13095.7|485
1652891100000|2022-05-18 16:25:00|13109.7|13098.7|13108.7|13097.7|13113.7|13102.7|13107.7|13096.7|223
1652891400000|2022-05-18 16:30:00|13109.7|13098.7|13116.7|13105.7|13116.7|13105.7|13105.7|13094.7|335
1652891700000|2022-05-18 16:35:00|13117.7|13106.7|13117.7|13105.7|13120.7|13109.7|13111.7|13100.7|248
1652892000000|2022-05-18 16:40:00|13116.7|13106.7|13109.7|13098.7|13117.7|13106.7|13108.7|13097.7|202
1652892300000|2022-05-18 16:45:00|13110.7|13099.7|13118.7|13107.7|13119.7|13108.7|13108.7|13096.7|224
1652892600000|2022-05-18 16:50:00|13119.7|13108.7|13123.7|13111.7|13127.7|13116.7|13119.7|13107.7|299
1652892900000|2022-05-18 16:55:00|13122.7|13112.7|13125.7|13114.7|13127.7|13116.7|13120.7|13108.7|140
1652893200000|2022-05-18 17:00:00|13126.7|13115.7|13120.7|13109.7|13126.7|13115.7|13119.7|13108.7|110
1652893500000|2022-05-18 17:05:00|13119.7|13108.7|13104.7|13093.7|13121.7|13110.7|13103.7|13092.7|300
1652893800000|2022-05-18 17:10:00|13103.7|13092.7|13100.7|13089.7|13104.7|13093.7|13099.7|13088.7|305
1652894100000|2022-05-18 17:15:00|13099.7|13088.7|13093.7|13081.7|13102.7|13091.7|13092.7|13081.7|278
1652894400000|2022-05-18 17:20:00|13094.7|13082.7|13094.7|13083.7|13100.7|13089.7|13093.7|13082.7|417
1652894700000|2022-05-18 17:25:00|13095.7|13082.7|13098.7|13086.7|13099.7|13088.7|13091.7|13080.7|201
1652895000000|2022-05-18 17:30:00|13097.7|13085.7|13101.7|13089.7|13101.7|13090.7|13096.7|13084.7|123
1652895300000|2022-05-18 17:35:00|13102.7|13090.7|13100.7|13089.7|13104.7|13092.7|13096.7|13085.7|178
1652895600000|2022-05-18 17:40:00|13099.7|13088.7|13090.7|13079.7|13099.7|13088.7|13087.7|13076.7|299
1652895900000|2022-05-18 17:45:00|13091.7|13078.7|13083.7|13072.7|13091.7|13080.7|13078.7|13067.7|528
1652896200000|2022-05-18 17:50:00|13084.7|13073.7|13080.7|13069.7|13084.7|13073.7|13080.7|13068.7|302
1652896500000|2022-05-18 17:55:00|13081.7|13070.7|13084.7|13073.7|13085.7|13074.7|13075.7|13064.7|356
1652896800000|2022-05-18 18:00:00|13085.7|13074.7|13081.7|13070.7|13090.7|13079.7|13078.7|13067.7|133
1652897100000|2022-05-18 18:05:00|13082.7|13071.7|13071.7|13060.7|13084.7|13073.7|13070.7|13059.7|869
1652897400000|2022-05-18 18:10:00|13072.7|13061.7|13071.7|13060.7|13078.7|13067.7|13067.7|13056.7|437
1652897700000|2022-05-18 18:15:00|13072.7|13061.7|13077.7|13066.7|13079.7|13068.7|13069.7|13057.7|686
1652898000000|2022-05-18 18:20:00|13076.7|13065.7|13076.7|13065.7|13087.7|13076.7|13073.7|13062.7|470
1652898300000|2022-05-18 18:25:00|13075.7|13064.7|13083.7|13072.7|13085.7|13074.7|13075.7|13064.7|436
1652898600000|2022-05-18 18:30:00|13084.7|13073.7|13064.7|13053.7|13086.7|13075.7|13062.7|13051.7|841
1652898900000|2022-05-18 18:35:00|13063.7|13052.7|13060.7|13049.7|13065.7|13054.7|13056.7|13045.7|590
1652899200000|2022-05-18 18:40:00|13061.7|13050.7|13060.7|13050.7|13068.7|13057.7|13059.7|13048.7|198
1652899500000|2022-05-18 18:45:00|13060.2|13050.2|13061.2|13051.2|13069.7|13059.7|13056.2|13046.2|226
1652899800000|2022-05-18 18:50:00|13061.7|13051.7|13060.2|13050.2|13066.2|13056.2|13058.2|13048.2|243
1652900100000|2022-05-18 18:55:00|13059.7|13049.7|13062.2|13052.2|13066.2|13056.2|13058.2|13048.2|291
1652900400000|2022-05-18 19:00:00|13063.2|13053.2|13071.7|13061.7|13071.7|13061.7|13063.2|13053.2|442
1652900700000|2022-05-18 19:05:00|13072.2|13062.2|13067.2|13057.2|13076.2|13066.2|13066.2|13056.2|273
1652901000000|2022-05-18 19:10:00|13067.7|13057.7|13066.7|13056.7|13073.2|13063.2|13066.2|13056.2|261
1652901300000|2022-05-18 19:15:00|13068.2|13058.2|13073.2|13063.2|13073.2|13063.2|13068.2|13058.2|178
1652901600000|2022-05-18 19:20:00|13072.7|13062.7|13062.2|13052.2|13077.2|13067.2|13061.2|13051.2|300
1652901900000|2022-05-18 19:25:00|13063.2|13053.2|13061.2|13051.2|13063.2|13053.2|13054.7|13044.7|528
1652902200000|2022-05-18 19:30:00|13060.2|13050.2|13058.7|13048.7|13064.2|13054.2|13058.2|13048.2|251
1652902500000|2022-05-18 19:35:00|13059.2|13049.2|13073.7|13063.7|13077.2|13067.2|13058.2|13048.2|268
1652902800000|2022-05-18 19:40:00|13074.7|13064.7|13069.2|13059.2|13077.2|13067.2|13066.2|13056.2|177
1652903100000|2022-05-18 19:45:00|13068.2|13058.2|13061.2|13051.2|13073.2|13063.2|13059.2|13049.2|564
1652903400000|2022-05-18 19:50:00|13061.7|13051.7|13056.2|13046.2|13072.2|13062.2|13055.2|13045.2|550
1652903700000|2022-05-18 19:55:00|13056.7|13046.7|13068.7|13058.7|13068.7|13058.7|13056.2|13046.2|586
1652904000000|2022-05-18 20:00:00|13069.2|13059.2|13062.7|13052.7|13072.2|13062.2|13062.2|13052.2|142
1652904300000|2022-05-18 20:05:00|13061.7|13051.7|13056.7|13046.7|13061.7|13051.7|13056.7|13046.7|55
1652904600000|2022-05-18 20:10:00|13056.2|13046.2|13056.7|13046.7|13058.7|13048.7|13056.2|13046.2|63
1652904900000|2022-05-18 20:15:00|13056.2|13046.2|13055.2|13045.2|13056.7|13046.7|13053.2|13043.2|419
1652905200000|2022-05-18 20:20:00|13055.7|13045.7|13057.2|13047.2|13058.2|13048.2|13055.2|13045.2|46
1652905500000|2022-05-18 20:25:00|13058.2|13048.2|13058.7|13048.7|13058.7|13048.7|13058.2|13048.2|39
1652905800000|2022-05-18 20:30:00|13059.2|13049.2|13060.7|13050.7|13061.7|13051.7|13059.2|13049.2|70
1652906100000|2022-05-18 20:35:00|13061.2|13051.2|13059.7|13049.7|13062.2|13052.2|13058.2|13048.2|34
1652906400000|2022-05-18 20:40:00|13060.7|13050.7|13062.7|13052.7|13062.7|13052.7|13059.2|13049.2|31
1652906700000|2022-05-18 20:45:00|13063.2|13053.2|13066.7|13056.7|13066.7|13056.7|13062.7|13052.7|52
1652907000000|2022-05-18 20:50:00|13067.2|13057.2|13065.2|13055.2|13069.2|13059.2|13065.2|13055.2|115
1652907300000|2022-05-18 20:55:00|13066.7|13056.7|13074.2|13064.2|13075.2|13065.2|13065.2|13055.2|142
1652907600000|2022-05-18 21:00:00|13073.2|13063.2|13069.7|13059.7|13073.2|13063.2|13069.7|13059.7|7
1652907900000|2022-05-18 21:05:00|13069.2|13059.2|13068.7|13058.7|13069.2|13059.2|13068.7|13058.7|1
1652908200000|2022-05-18 21:10:00|13067.7|13057.7|13066.7|13056.7|13067.7|13057.7|13065.7|13055.7|3
1652908500000|2022-05-18 21:15:00|13074.3|13050.3|13073.7|13049.7|13075.6|13051.6|13073.6|13049.6|0
1652908800000|2022-05-18 21:20:00|13073.6|13049.6|13072|13048|13073.6|13049.6|13069.3|13045.3|0
1652909100000|2022-05-18 21:25:00|13071.7|13047.7|13071.6|13047.6|13071.8|13047.8|13071.2|13047.2|0
1652909400000|2022-05-18 21:30:00|13071.3|13047.3|13071.6|13047.6|13071.8|13047.8|13071.3|13047.3|0
1652909700000|2022-05-18 21:35:00|13071.4|13047.4|13071.5|13047.5|13071.5|13047.5|13071.2|13047.2|0
1652910000000|2022-05-18 21:40:00|13071.6|13047.6|13071.1|13047.1|13072.1|13048.1|13070.6|13046.6|0
1652910300000|2022-05-18 21:45:00|13071.5|13047.5|13071.9|13047.9|13071.9|13047.9|13071.5|13047.5|0
1652910600000|2022-05-18 21:50:00|13071.5|13047.5|13072.5|13048.5|13072.5|13048.5|13071.4|13047.4|0
1652910900000|2022-05-18 21:55:00|13072.6|13048.6|13074|13050|13076.9|13052.9|13072.5|13048.5|0
1652911200000|2022-05-18 22:00:00|13076|13052|13070.6|13046.6|13082.3|13058.3|13070.6|13046.6|0
1652911500000|2022-05-18 22:05:00|13070.9|13046.9|13072.8|13048.8|13073.5|13049.5|13066.1|13042.1|0
1652911800000|2022-05-18 22:10:00|13073.4|13049.4|13080|13056|13081.4|13057.4|13072|13048|0
1652912100000|2022-05-18 22:15:00|13080.3|13056.3|13084.1|13060.1|13087.4|13063.4|13074.7|13050.7|0
1652912400000|2022-05-18 22:20:00|13084.7|13060.7|13082.4|13058.4|13086.7|13062.7|13080.7|13056.7|0
1652912700000|2022-05-18 22:25:00|13082.7|13058.7|13068|13044|13084.4|13060.4|13067.3|13043.3|0
1652913000000|2022-05-18 22:30:00|13068.3|13044.3|13081.8|13057.8|13083.8|13059.8|13068|13044|0
1652913300000|2022-05-18 22:35:00|13082.4|13058.4|13083.2|13059.2|13087.2|13063.2|13081.1|13057.1|0
1652913600000|2022-05-18 22:40:00|13083.4|13059.4|13086.5|13062.5|13087.2|13063.2|13083.2|13059.2|0
1652913900000|2022-05-18 22:45:00|13086.2|13062.2|13083.2|13059.2|13086.5|13062.5|13081.1|13057.1|0
1652914200000|2022-05-18 22:50:00|13082.5|13058.5|13077.8|13053.8|13082.8|13058.8|13076.5|13052.5|0
1652914500000|2022-05-18 22:55:00|13078.4|13054.4|13083.2|13059.2|13086.8|13062.8|13078.4|13054.4|0
1652914800000|2022-05-18 23:00:00|13083.4|13059.4|13082.5|13058.5|13085.5|13061.5|13080.8|13056.8|0
1652915100000|2022-05-18 23:05:00|13082.8|13058.8|13077.1|13053.1|13085.8|13061.8|13077.1|13053.1|0
1652915400000|2022-05-18 23:10:00|13076.5|13052.5|13065.2|13041.2|13076.5|13052.5|13063.8|13039.8|0
1652915700000|2022-05-18 23:15:00|13064.6|13040.6|13049.5|13025.5|13065.2|13041.2|13047.5|13023.5|0
1652916000000|2022-05-18 23:20:00|13049.8|13025.8|13054|13030|13054.7|13030.7|13047.5|13023.5|0
1652916300000|2022-05-18 23:25:00|13054.3|13030.3|13052|13028|13054.7|13030.7|13049.7|13025.7|0
1652916600000|2022-05-18 23:30:00|13051.4|13027.4|13048.7|13024.7|13059.5|13035.5|13048.3|13024.3|0
1652916900000|2022-05-18 23:35:00|13049.3|13025.3|13024.9|13000.9|13050.3|13026.3|13020.9|12996.9|0
1652917200000|2022-05-18 23:40:00|13024.3|13000.3|13029.1|13005.1|13030.5|13006.5|13017.7|12993.7|0
1652917500000|2022-05-18 23:45:00|13028.8|13004.8|13024.4|13000.4|13031.8|13007.8|13021.1|12997.1|0
1652917800000|2022-05-18 23:50:00|13023.8|12999.8|13023.4|12999.4|13026.4|13002.4|13020.7|12996.7|0
1652918100000|2022-05-18 23:55:00|13023.7|12999.7|13016.7|12992.7|13028.4|13004.4|13016|12992|0
1652918400000|2022-05-19 00:00:00|13015.8|12991.8|13028|13004|13032.7|13008.7|13006.5|12982.5|0
1652918700000|2022-05-19 00:05:00|13028.3|13004.3|13048.5|13024.5|13049.5|13025.5|13024|13000|0
1652919000000|2022-05-19 00:10:00|13048.2|13024.2|13042.8|13018.8|13051.7|13027.7|13041.2|13017.2|0
1652919300000|2022-05-19 00:15:00|13043.4|13019.4|13041.8|13017.8|13048.8|13024.8|13038.9|13014.9|0
1652919600000|2022-05-19 00:20:00|13041.2|13017.2|13044|13020|13044.3|13020.3|13035.6|13011.6|0
1652919900000|2022-05-19 00:25:00|13043.7|13019.7|13041.1|13017.1|13047.2|13023.2|13033.8|13009.8|0
1652920200000|2022-05-19 00:30:00|13040.8|13016.8|13047.6|13023.6|13047.6|13023.6|13032.2|13008.2|0
1652920500000|2022-05-19 00:35:00|13046.3|13022.3|13042.8|13018.8|13048.8|13024.8|13040.1|13016.1|0
1652920800000|2022-05-19 00:40:00|13043.1|13019.1|13042.8|13018.8|13047.9|13023.9|13036.2|13012.2|0
1652921100000|2022-05-19 00:45:00|13042.2|13018.2|13048.9|13024.9|13049.8|13025.8|13040.7|13016.7|0
1652921400000|2022-05-19 00:50:00|13048.3|13024.3|13057.7|13033.7|13061|13037|13047.4|13023.4|0
1652921700000|2022-05-19 00:55:00|13057.1|13033.1|13059.7|13035.7|13064.7|13040.7|13054.1|13030.1|0
1652922000000|2022-05-19 01:00:00|13061|13037|13035|13025|13061|13037|13013|13003|3310
1652922300000|2022-05-19 01:05:00|13036|13026|13029.5|13019.5|13041|13031|13020|13010|1445
1652922600000|2022-05-19 01:10:00|13030|13020|13028|13018|13043.5|13033.5|13025.5|13015.5|1251
1652922900000|2022-05-19 01:15:00|13028.5|13018.5|13072|13062|13076.5|13066.5|13024|13014|2857
1652923200000|2022-05-19 01:20:00|13073|13063|13023.5|13013.5|13073|13063|13023|13013|2091
1652923500000|2022-05-19 01:25:00|13026.5|13016.5|13052|13042|13052|13042|13001.5|12991.5|2270
1652923800000|2022-05-19 01:30:00|13054|13044|13081.5|13071.5|13103.5|13093.5|13042|13032|15626
1652924100000|2022-05-19 01:35:00|13081|13071|13092.5|13082.5|13112|13102|13060|13050|4863
1652924400000|2022-05-19 01:40:00|13091.5|13081.5|13092|13082|13097.5|13087.5|13059.5|13049.5|5151
1652924700000|2022-05-19 01:45:00|13091|13081|13077.5|13067.5|13106.5|13096.5|13067.5|13057.5|5196
1652925000000|2022-05-19 01:50:00|13076.5|13066.5|13060.5|13050.5|13081.5|13071.5|13051.5|13041.5|4343
1652925300000|2022-05-19 01:55:00|13059.5|13049.5|13050.5|13040.5|13071.5|13061.5|13042.5|13032.5|5075
1652925600000|2022-05-19 02:00:00|13052.5|13042.5|13092.5|13082.5|13100.5|13090.5|13039.5|13029.5|4309
1652925900000|2022-05-19 02:05:00|13093.5|13083.5|13069.5|13059.5|13094.5|13084.5|13066.5|13056.5|3369
1652926200000|2022-05-19 02:10:00|13068.5|13058.5|13054.5|13044.5|13075.5|13065.5|13053.5|13043.5|2535
1652926500000|2022-05-19 02:15:00|13053.5|13043.5|13047.5|13037.5|13073.5|13063.5|13045.5|13035.5|2174
1652926800000|2022-05-19 02:20:00|13048.5|13038.5|13044.5|13034.5|13048.5|13038.5|13038.5|13028.5|2044
1652927100000|2022-05-19 02:25:00|13045.5|13035.5|13041.5|13031.5|13050.5|13040.5|13033.5|13023.5|2288
1652927400000|2022-05-19 02:30:00|13043.5|13033.5|13076.5|13066.5|13080.5|13070.5|13031.5|13021.5|2182
1652927700000|2022-05-19 02:35:00|13074.5|13064.5|13062.5|13052.5|13077.5|13067.5|13058.5|13048.5|1806
1652928000000|2022-05-19 02:40:00|13061.5|13051.5|13087.5|13077.5|13094.5|13084.5|13054.5|13044.5|2358
1652928300000|2022-05-19 02:45:00|13088.5|13078.5|13088.5|13078.5|13103.5|13093.5|13086.5|13076.5|2348
1652928600000|2022-05-19 02:50:00|13086.5|13076.5|13083.5|13073.5|13105.5|13095.5|13080.5|13070.5|2416
1652928900000|2022-05-19 02:55:00|13082.5|13072.5|13084.5|13074.5|13090.5|13080.5|13078.5|13068.5|1202
1652929200000|2022-05-19 03:00:00|13082.5|13072.5|13098.5|13088.5|13105.5|13095.5|13082.5|13072.5|1917
1652929500000|2022-05-19 03:05:00|13099.5|13089.5|13085.5|13075.5|13119.5|13109.5|13085.5|13075.5|2156
1652929800000|2022-05-19 03:10:00|13086.5|13076.5|13084.5|13074.5|13091.5|13081.5|13073.5|13063.5|1456
1652930100000|2022-05-19 03:15:00|13085.5|13075.5|13089.5|13079.5|13095.5|13085.5|13075.5|13065.5|1155
1652930400000|2022-05-19 03:20:00|13088.5|13078.5|13138.5|13128.5|13139.5|13129.5|13088.5|13078.5|3112
1652930700000|2022-05-19 03:25:00|13140.5|13130.5|13132.5|13122.5|13159.5|13149.5|13124.5|13114.5|4360
1652931000000|2022-05-19 03:30:00|13130.5|13120.5|13118.5|13108.5|13133.5|13123.5|13115.5|13105.5|598
1652931300000|2022-05-19 03:35:00|13120.5|13110.5|13117.5|13107.5|13127.5|13117.5|13114.5|13104.5|660
1652931600000|2022-05-19 03:40:00|13118.5|13108.5|13119.5|13109.5|13124.5|13114.5|13113.5|13103.5|313
1652931900000|2022-05-19 03:45:00|13118.5|13108.5|13123.5|13113.5|13126.5|13116.5|13115.5|13105.5|341
1652932200000|2022-05-19 03:50:00|13124.5|13114.5|13115.5|13105.5|13127.5|13117.5|13113.5|13103.5|256
1652932500000|2022-05-19 03:55:00|13114.5|13104.5|13115.5|13105.5|13117.5|13107.5|13110.5|13100.5|380
1652932800000|2022-05-19 04:00:00|13116.5|13106.5|13113.5|13103.5|13118.5|13108.5|13113.5|13103.5|206
1652933100000|2022-05-19 04:05:00|13114.5|13104.5|13109.5|13099.5|13116.5|13106.5|13109.5|13099.5|442
1652933400000|2022-05-19 04:10:00|13110.5|13100.5|13110.5|13100.5|13112.5|13102.5|13109.5|13099.5|185
1652933700000|2022-05-19 04:15:00|13111.5|13101.5|13112.5|13102.5|13115.5|13105.5|13110.5|13100.5|208
1652934000000|2022-05-19 04:20:00|13113.5|13103.5|13112.5|13102.5|13116.5|13106.5|13111.5|13101.5|132
1652934300000|2022-05-19 04:25:00|13113.5|13103.5|13113.5|13103.5|13116.5|13106.5|13112.5|13102.5|74
1652934600000|2022-05-19 04:30:00|13111.5|13101.5|13108.5|13098.5|13113.5|13103.5|13107.5|13097.5|289
1652934900000|2022-05-19 04:35:00|13109.5|13099.5|13109.5|13099.5|13111.5|13101.5|13108.5|13098.5|152
1652935200000|2022-05-19 04:40:00|13108.5|13098.5|13108.5|13098.5|13110.5|13100.5|13107.5|13097.5|227
1652935500000|2022-05-19 04:45:00|13107.5|13097.5|13116.5|13106.5|13118.5|13108.5|13107.5|13097.5|164
1652935800000|2022-05-19 04:50:00|13117.5|13107.5|13115.5|13105.5|13119.5|13109.5|13114.5|13104.5|181
1652936100000|2022-05-19 04:55:00|13116.5|13106.5|13114.5|13104.5|13117.5|13107.5|13114.5|13104.5|326
1652936400000|2022-05-19 05:00:00|13113.5|13103.5|13133.5|13123.5|13186.5|13176.5|13113.5|13103.5|10707
1652936700000|2022-05-19 05:05:00|13135.5|13125.5|13112.5|13102.5|13151.5|13141.5|13112.5|13102.5|3147
1652937000000|2022-05-19 05:10:00|13111.5|13101.5|13101.5|13091.5|13116.5|13106.5|13094.5|13084.5|3450
1652937300000|2022-05-19 05:15:00|13100.5|13090.5|13108.5|13098.5|13111.5|13101.5|13095.5|13085.5|1572
1652937600000|2022-05-19 05:20:00|13107.5|13097.5|13116.5|13106.5|13122.5|13112.5|13099.5|13089.5|1968
1652937900000|2022-05-19 05:25:00|13114.5|13104.5|13118.5|13108.5|13125.5|13115.5|13101.5|13091.5|3095
1652938200000|2022-05-19 05:30:00|13119.5|13109.5|13089.5|13079.5|13122.5|13112.5|13087.5|13077.5|2577
1652938500000|2022-05-19 05:35:00|13088.5|13078.5|13071.5|13061.5|13092.5|13082.5|13070.5|13060.5|2123
1652938800000|2022-05-19 05:40:00|13072.5|13062.5|13076.5|13066.5|13082.5|13072.5|13067.5|13057.5|1514
1652939100000|2022-05-19 05:45:00|13075.5|13065.5|13077.5|13067.5|13092.5|13082.5|13074.5|13064.5|1002
1652939400000|2022-05-19 05:50:00|13078.5|13068.5|13082.5|13072.5|13085.5|13075.5|13073.5|13063.5|888
1652939700000|2022-05-19 05:55:00|13080.5|13070.5|13098.5|13088.5|13104.5|13094.5|13080.5|13070.5|1101
1652940000000|2022-05-19 06:00:00|13096.5|13086.5|13094.5|13084.5|13112.5|13102.5|13094.5|13084.5|1740
1652940300000|2022-05-19 06:05:00|13095.5|13085.5|13116.5|13106.5|13116.5|13106.5|13093.5|13083.5|954
1652940600000|2022-05-19 06:10:00|13114.5|13104.5|13122.5|13112.5|13133.5|13123.5|13110.5|13100.5|1859
1652940900000|2022-05-19 06:15:00|13123.5|13113.5|13122.5|13112.5|13136.5|13126.5|13114.5|13104.5|1631
1652941200000|2022-05-19 06:20:00|13121.5|13111.5|13117.5|13107.5|13125.5|13115.5|13111.5|13101.5|1704
1652941500000|2022-05-19 06:25:00|13118.5|13108.5|13107.5|13097.5|13123.5|13113.5|13106.5|13096.5|1219
1652941800000|2022-05-19 06:30:00|13106.5|13096.5|13119.5|13109.5|13126.5|13116.5|13098.5|13088.5|2872
1652942100000|2022-05-19 06:35:00|13120.5|13110.5|13137.5|13127.5|13137.5|13127.5|13116.5|13106.5|2406
1652942400000|2022-05-19 06:40:00|13138.5|13128.5|13131.5|13121.5|13139.5|13129.5|13126.5|13116.5|4825
1652942700000|2022-05-19 06:45:00|13130.5|13120.5|13134.5|13124.5|13145.5|13135.5|13128.5|13118.5|4192
1652943000000|2022-05-19 06:50:00|13133.5|13123.5|13136.5|13126.5|13137.5|13127.5|13120.5|13110.5|4859
1652943300000|2022-05-19 06:55:00|13135.5|13125.5|13139.5|13129.5|13142.5|13132.5|13131.5|13121.5|5806
1652943600000|2022-05-19 07:00:00|13140.5|13128.5|13136.5|13124.5|13148.5|13137.5|13128.5|13116.5|1966
1652943900000|2022-05-19 07:05:00|13137.5|13125.5|13137.5|13125.5|13142.5|13130.5|13129.5|13118.5|1764
1652944200000|2022-05-19 07:10:00|13136.5|13124.5|13131.5|13120.5|13139.5|13127.5|13124.5|13112.5|1260
1652944500000|2022-05-19 07:15:00|13132.5|13121.5|13143.5|13132.5|13146.5|13135.5|13131.5|13121.5|803
1652944800000|2022-05-19 07:20:00|13144.5|13131.5|13138.5|13126.5|13144.5|13131.5|13128.5|13116.5|1379
1652945100000|2022-05-19 07:25:00|13137.5|13127.5|13128.5|13116.5|13144.5|13132.5|13125.5|13114.5|1464
1652945400000|2022-05-19 07:30:00|13127.5|13115.5|13123.5|13112.5|13128.5|13117.5|13113.5|13102.5|2390
1652945700000|2022-05-19 07:35:00|13124.5|13111.5|13113.5|13102.5|13124.5|13112.5|13111.5|13100.5|1446
1652946000000|2022-05-19 07:40:00|13115.5|13103.5|13126.5|13114.5|13128.5|13116.5|13110.5|13098.5|732
1652946300000|2022-05-19 07:45:00|13127.5|13115.5|13139.5|13127.5|13140.5|13128.5|13126.5|13115.5|687
1652946600000|2022-05-19 07:50:00|13140.5|13128.5|13133.5|13122.5|13140.5|13129.5|13130.5|13119.5|389
1652946900000|2022-05-19 07:55:00|13134.5|13121.5|13143.5|13131.5|13146.5|13135.5|13132.5|13121.5|574
1652947200000|2022-05-19 08:00:00|13143.3|13131.3|13134.3|13123.3|13145.3|13134.3|13134.3|13122.3|500
1652947500000|2022-05-19 08:05:00|13133.3|13122.3|13137.3|13126.3|13138.3|13127.3|13124.3|13113.3|336
1652947800000|2022-05-19 08:10:00|13138.3|13127.3|13146.3|13134.3|13146.3|13134.3|13134.3|13123.3|347
1652948100000|2022-05-19 08:15:00|13145.3|13133.3|13128.3|13116.3|13146.3|13135.3|13127.3|13115.3|469
1652948400000|2022-05-19 08:20:00|13127.3|13117.3|13137.3|13126.3|13140.3|13129.3|13127.3|13117.3|239
1652948700000|2022-05-19 08:25:00|13138.3|13127.3|13138.3|13126.3|13146.3|13134.3|13136.3|13124.3|383
1652949000000|2022-05-19 08:30:00|13144.2|13120.2|13131|13107|13152.1|13128.1|13129.8|13105.8|0
1652949300000|2022-05-19 08:35:00|13131.3|13107.3|13136.4|13112.4|13138.7|13114.7|13129.7|13105.7|260
1652949600000|2022-05-19 08:40:00|13136|13112|13127.2|13103.2|13137.3|13113.3|13125.1|13101.1|0
1652949900000|2022-05-19 08:45:00|13127.5|13103.5|13128.9|13104.9|13139.1|13115.1|13127.2|13103.2|0
1652950200000|2022-05-19 08:50:00|13128.5|13104.5|13137.9|13113.9|13140.7|13116.7|13128.3|13104.3|0
1652950500000|2022-05-19 08:55:00|13137.3|13113.3|13110.4|13086.4|13137.9|13113.9|13109.8|13085.8|0
1652950800000|2022-05-19 09:00:00|13122.3|13111.3|13112.3|13101.3|13122.3|13111.3|13112.3|13100.3|555
1652951100000|2022-05-19 09:05:00|13113.3|13102.3|13128.3|13115.3|13129.3|13117.3|13113.3|13101.3|258
1652951400000|2022-05-19 09:10:00|13129.3|13117.3|13119.3|13108.3|13129.3|13117.3|13118.3|13107.3|196
1652951700000|2022-05-19 09:15:00|13118.3|13107.3|13115.3|13103.3|13121.3|13109.3|13110.3|13098.3|468
1652952000000|2022-05-19 09:20:00|13113.3|13102.3|13120.3|13108.3|13125.3|13112.3|13113.3|13101.3|413
1652952300000|2022-05-19 09:25:00|13119.3|13109.3|13119.3|13107.3|13122.3|13111.3|13114.3|13103.3|204
1652952600000|2022-05-19 09:30:00|13120.3|13106.3|13122.3|13110.3|13122.3|13111.3|13112.3|13101.3|463
1652952900000|2022-05-19 09:35:00|13121.3|13109.3|13116.3|13104.3|13121.3|13110.3|13114.3|13102.3|283
1652953200000|2022-05-19 09:40:00|13115.3|13105.3|13115.3|13103.3|13118.3|13107.3|13113.3|13102.3|291
1652953500000|2022-05-19 09:45:00|13116.3|13104.3|13121.3|13109.3|13122.3|13111.3|13114.3|13102.3|273
1652953800000|2022-05-19 09:50:00|13120.3|13108.3|13119.3|13108.3|13121.3|13109.3|13116.3|13104.3|170
1652954100000|2022-05-19 09:55:00|13120.3|13107.3|13117.3|13106.3|13126.3|13115.3|13115.3|13103.3|659
1652954400000|2022-05-19 10:00:00|13118.3|13107.3|13123.3|13111.3|13125.3|13114.3|13115.3|13104.3|232
1652954700000|2022-05-19 10:05:00|13124.3|13112.3|13139.3|13128.3|13140.3|13128.3|13123.3|13112.3|319
1652955000000|2022-05-19 10:10:00|13140.3|13129.3|13140.3|13129.3|13142.3|13131.3|13139.3|13128.3|151
1652955300000|2022-05-19 10:15:00|13138.3|13127.3|13140.3|13129.3|13142.3|13131.3|13136.3|13124.3|144
1652955600000|2022-05-19 10:20:00|13139.3|13128.3|13148.3|13137.3|13149.3|13137.3|13139.3|13128.3|251
1652955900000|2022-05-19 10:25:00|13147.3|13136.3|13151.3|13139.3|13152.3|13141.3|13145.3|13134.3|223
1652956200000|2022-05-19 10:30:00|13150.3|13138.3|13142.3|13130.3|13150.3|13139.3|13140.3|13129.3|73
1652956500000|2022-05-19 10:35:00|13141.3|13129.3|13143.3|13132.3|13145.3|13133.3|13140.3|13128.3|71
1652956800000|2022-05-19 10:40:00|13144.3|13131.3|13162.3|13151.3|13163.3|13152.3|13141.3|13130.3|1028
1652957100000|2022-05-19 10:45:00|13163.3|13152.3|13173.3|13161.3|13176.3|13165.3|13162.3|13151.3|668
1652957400000|2022-05-19 10:50:00|13172.3|13162.3|13176.3|13164.3|13176.3|13164.3|13168.3|13157.3|206
1652957700000|2022-05-19 10:55:00|13175.3|13165.3|13184.3|13173.3|13187.3|13175.3|13175.3|13164.3|678
1652958000000|2022-05-19 11:00:00|13183.3|13172.3|13168.3|13157.3|13191.3|13180.3|13168.3|13157.3|381
1652958300000|2022-05-19 11:05:00|13169.3|13156.3|13157.3|13145.3|13169.3|13157.3|13151.3|13140.3|1144
1652958600000|2022-05-19 11:10:00|13156.3|13144.3|13168.3|13156.3|13168.3|13156.3|13154.3|13142.3|262
1652958900000|2022-05-19 11:15:00|13170.3|13157.3|13169.3|13157.3|13171.3|13160.3|13164.3|13152.3|114
1652959200000|2022-05-19 11:20:00|13168.3|13158.3|13181.3|13170.3|13184.3|13173.3|13168.3|13158.3|204
1652959500000|2022-05-19 11:25:00|13182.3|13171.3|13188.3|13176.3|13188.3|13176.3|13175.3|13163.3|111
1652959800000|2022-05-19 11:30:00|13189.3|13177.3|13181.3|13170.3|13189.3|13177.3|13179.3|13167.3|330
1652960100000|2022-05-19 11:35:00|13182.3|13169.3|13169.3|13157.3|13182.3|13169.3|13167.3|13156.3|382
1652960400000|2022-05-19 11:40:00|13168.3|13156.3|13172.3|13161.3|13177.3|13165.3|13167.3|13155.3|299
1652960700000|2022-05-19 11:45:00|13171.3|13160.3|13170.3|13159.3|13174.3|13163.3|13167.3|13155.3|243
1652961000000|2022-05-19 11:50:00|13169.3|13158.3|13169.3|13157.3|13171.3|13160.3|13166.3|13155.3|89
1652961300000|2022-05-19 11:55:00|13168.3|13158.3|13173.3|13162.3|13177.3|13165.3|13168.3|13158.3|102
1652961600000|2022-05-19 12:00:00|13174.3|13163.3|13168.3|13156.3|13176.3|13165.3|13166.3|13155.3|219
1652961900000|2022-05-19 12:05:00|13167.3|13155.3|13171.3|13159.3|13172.3|13161.3|13167.3|13155.3|110
1652962200000|2022-05-19 12:10:00|13172.3|13160.3|13167.3|13155.3|13173.3|13162.3|13166.3|13155.3|57
1652962500000|2022-05-19 12:15:00|13168.3|13156.3|13165.3|13153.3|13168.3|13157.3|13163.3|13152.3|57
1652962800000|2022-05-19 12:20:00|13164.3|13154.3|13161.3|13150.3|13166.3|13155.3|13161.3|13150.3|44
1652963100000|2022-05-19 12:25:00|13162.3|13151.3|13165.3|13153.3|13166.3|13155.3|13160.3|13149.3|60
1652963400000|2022-05-19 12:30:00|13166.3|13154.3|13160.3|13148.3|13167.3|13156.3|13159.3|13148.3|250
1652963700000|2022-05-19 12:35:00|13161.3|13149.3|13154.3|13143.3|13167.3|13156.3|13152.3|13141.3|358
1652964000000|2022-05-19 12:40:00|13155.3|13144.3|13161.3|13150.3|13162.3|13151.3|13153.3|13142.3|139
1652964300000|2022-05-19 12:45:00|13160.3|13149.3|13172.3|13161.3|13173.3|13162.3|13159.3|13148.3|225
1652964600000|2022-05-19 12:50:00|13171.3|13160.3|13169.3|13158.3|13176.3|13165.3|13169.3|13158.3|127
1652964900000|2022-05-19 12:55:00|13170.3|13159.3|13170.3|13159.3|13172.3|13161.3|13164.3|13153.3|232
1652965200000|2022-05-19 13:00:00|13171.3|13160.3|13176.3|13164.3|13176.3|13165.3|13170.3|13158.3|98
1652965500000|2022-05-19 13:05:00|13175.3|13165.3|13181.3|13169.3|13182.3|13171.3|13175.3|13164.3|169
1652965800000|2022-05-19 13:10:00|13182.3|13170.3|13188.3|13177.3|13196.3|13185.3|13182.3|13169.3|361
1652966100000|2022-05-19 13:15:00|13187.3|13176.3|13182.3|13170.3|13188.3|13176.3|13179.3|13168.3|169
1652966400000|2022-05-19 13:20:00|13181.3|13171.3|13181.3|13170.3|13188.3|13177.3|13181.3|13170.3|235
1652966700000|2022-05-19 13:25:00|13180.3|13169.3|13178.3|13167.3|13182.3|13171.3|13177.3|13166.3|32
1652967000000|2022-05-19 13:30:00|13179.3|13168.3|13211.3|13200.3|13221.3|13210.3|13179.3|13168.3|2103
1652967300000|2022-05-19 13:35:00|13210.3|13199.3|13210.3|13199.3|13218.3|13207.3|13197.3|13185.3|848
1652967600000|2022-05-19 13:40:00|13209.3|13198.3|13198.3|13187.3|13213.3|13202.3|13197.3|13186.3|547
1652967900000|2022-05-19 13:45:00|13199.3|13188.3|13187.3|13176.3|13205.3|13194.3|13178.3|13167.3|912
1652968200000|2022-05-19 13:50:00|13186.3|13175.3|13199.3|13188.3|13204.3|13193.3|13180.3|13168.3|436
1652968500000|2022-05-19 13:55:00|13198.3|13187.3|13211.3|13199.3|13220.3|13209.3|13198.3|13187.3|926
1652968800000|2022-05-19 14:00:00|13210.3|13198.3|13223.3|13211.3|13240.3|13229.3|13205.3|13194.3|1054
1652969100000|2022-05-19 14:05:00|13222.3|13212.3|13211.3|13200.3|13223.3|13212.3|13206.3|13195.3|496
1652969400000|2022-05-19 14:10:00|13212.3|13201.3|13217.3|13206.3|13226.3|13215.3|13208.3|13197.3|347
1652969700000|2022-05-19 14:15:00|13218.3|13205.3|13220.3|13209.3|13230.3|13219.3|13212.3|13201.3|425
1652970000000|2022-05-19 14:20:00|13219.3|13208.3|13227.3|13215.3|13237.3|13226.3|13218.3|13206.3|590
1652970300000|2022-05-19 14:25:00|13226.3|13214.3|13207.3|13196.3|13227.3|13215.3|13204.3|13193.3|730
1652970600000|2022-05-19 14:30:00|13208.3|13195.3|13215.3|13204.3|13216.3|13205.3|13198.3|13187.3|555
1652970900000|2022-05-19 14:35:00|13214.3|13203.3|13209.3|13197.3|13223.3|13212.3|13206.3|13194.3|967
1652971200000|2022-05-19 14:40:00|13208.3|13196.3|13201.3|13190.3|13209.3|13196.3|13195.3|13184.3|509
1652971500000|2022-05-19 14:45:00|13202.3|13191.3|13198.3|13186.3|13207.3|13196.3|13193.3|13182.3|407
1652971800000|2022-05-19 14:50:00|13197.3|13187.3|13225.3|13213.3|13225.3|13214.3|13191.3|13180.3|723
1652972100000|2022-05-19 14:55:00|13224.3|13214.3|13226.3|13214.3|13232.3|13221.3|13219.3|13208.3|1020
1652972400000|2022-05-19 15:00:00|13225.3|13215.3|13225.3|13214.3|13230.3|13219.3|13223.3|13211.3|403
1652972700000|2022-05-19 15:05:00|13226.3|13215.3|13223.3|13212.3|13228.3|13217.3|13212.3|13201.3|500
1652973000000|2022-05-19 15:10:00|13222.3|13211.3|13221.3|13210.3|13233.3|13221.3|13219.3|13208.3|433
1652973300000|2022-05-19 15:15:00|13220.3|13209.3|13226.3|13215.3|13228.3|13217.3|13215.3|13203.3|388
1652973600000|2022-05-19 15:20:00|13227.3|13214.3|13233.3|13222.3|13235.3|13224.3|13217.3|13206.3|370
1652973900000|2022-05-19 15:25:00|13232.3|13221.3|13229.3|13218.3|13234.3|13223.3|13224.3|13212.3|185
1652974200000|2022-05-19 15:30:00|13230.3|13217.3|13237.3|13226.3|13239.3|13228.3|13226.3|13215.3|342
1652974500000|2022-05-19 15:35:00|13238.3|13225.3|13245.3|13234.3|13249.3|13238.3|13233.3|13222.3|748
1652974800000|2022-05-19 15:40:00|13246.3|13235.3|13262.3|13250.3|13264.3|13252.3|13246.3|13235.3|654
1652975100000|2022-05-19 15:45:00|13261.3|13251.3|13264.3|13252.3|13266.3|13255.3|13253.3|13242.3|398
1652975400000|2022-05-19 15:50:00|13263.3|13253.3|13254.3|13242.3|13266.3|13255.3|13249.3|13237.3|208
1652975700000|2022-05-19 15:55:00|13253.3|13243.3|13250.3|13239.3|13253.3|13243.3|13245.3|13234.3|174
1652976000000|2022-05-19 16:00:00|13251.3|13240.3|13252.3|13241.3|13255.3|13244.3|13244.3|13233.3|211
1652976300000|2022-05-19 16:05:00|13251.3|13240.3|13256.3|13244.3|13261.3|13250.3|13249.3|13237.3|262
1652976600000|2022-05-19 16:10:00|13257.3|13245.3|13258.3|13247.3|13263.3|13252.3|13255.3|13244.3|291
1652976900000|2022-05-19 16:15:00|13257.3|13246.3|13254.3|13242.3|13266.3|13255.3|13252.3|13240.3|298
1652977200000|2022-05-19 16:20:00|13253.3|13243.3|13254.3|13242.3|13257.3|13246.3|13241.3|13230.3|436
1652977500000|2022-05-19 16:25:00|13253.3|13243.3|13260.3|13248.3|13260.3|13249.3|13248.3|13237.3|161
1652977800000|2022-05-19 16:30:00|13259.3|13249.3|13248.3|13237.3|13262.3|13251.3|13248.3|13237.3|157
1652978100000|2022-05-19 16:35:00|13249.3|13236.3|13235.3|13224.3|13249.3|13237.3|13233.3|13222.3|272
1652978400000|2022-05-19 16:40:00|13234.3|13223.3|13224.3|13213.3|13236.3|13225.3|13224.3|13213.3|381
1652978700000|2022-05-19 16:45:00|13223.3|13212.3|13227.3|13216.3|13229.3|13218.3|13219.3|13208.3|315
1652979000000|2022-05-19 16:50:00|13228.3|13217.3|13230.3|13219.3|13234.3|13223.3|13226.3|13215.3|299
1652979300000|2022-05-19 16:55:00|13231.3|13218.3|13245.3|13234.3|13245.3|13234.3|13227.3|13216.3|353
1652979600000|2022-05-19 17:00:00|13246.3|13235.3|13235.3|13224.3|13246.3|13235.3|13233.3|13222.3|232
1652979900000|2022-05-19 17:05:00|13236.3|13225.3|13236.3|13225.3|13247.3|13236.3|13235.3|13223.3|241
1652980200000|2022-05-19 17:10:00|13237.3|13226.3|13231.3|13220.3|13237.3|13226.3|13221.3|13210.3|423
1652980500000|2022-05-19 17:15:00|13230.3|13219.3|13239.3|13228.3|13239.3|13228.3|13225.3|13214.3|192
1652980800000|2022-05-19 17:20:00|13240.3|13227.3|13243.3|13232.3|13244.3|13233.3|13234.3|13223.3|312
1652981100000|2022-05-19 17:25:00|13242.3|13231.3|13238.3|13227.3|13246.3|13235.3|13237.3|13226.3|243
1652981400000|2022-05-19 17:30:00|13239.3|13228.3|13245.3|13234.3|13253.3|13242.3|13235.3|13224.3|384
1652981700000|2022-05-19 17:35:00|13244.3|13233.3|13249.3|13238.3|13253.3|13242.3|13239.3|13228.3|297
1652982000000|2022-05-19 17:40:00|13250.3|13237.3|13250.3|13238.3|13253.3|13242.3|13243.3|13232.3|205
1652982300000|2022-05-19 17:45:00|13249.3|13237.3|13233.3|13222.3|13253.3|13242.3|13231.3|13220.3|225
1652982600000|2022-05-19 17:50:00|13234.3|13221.3|13248.3|13237.3|13250.3|13239.3|13231.3|13220.3|143
1652982900000|2022-05-19 17:55:00|13249.3|13238.3|13265.3|13253.3|13267.3|13255.3|13249.3|13238.3|474
1652983200000|2022-05-19 18:00:00|13266.3|13254.3|13254.3|13243.3|13266.3|13255.3|13252.3|13241.3|517
1652983500000|2022-05-19 18:05:00|13253.3|13242.3|13253.3|13242.3|13255.3|13244.3|13247.3|13236.3|393
1652983800000|2022-05-19 18:10:00|13254.3|13243.3|13255.3|13243.3|13261.3|13250.3|13249.3|13237.3|438
1652984100000|2022-05-19 18:15:00|13254.3|13244.3|13249.3|13237.3|13258.3|13246.3|13249.3|13237.3|174
1652984400000|2022-05-19 18:20:00|13248.3|13238.3|13253.3|13242.3|13256.3|13245.3|13245.3|13233.3|176
1652984700000|2022-05-19 18:25:00|13254.3|13241.3|13251.3|13240.3|13255.3|13244.3|13247.3|13235.3|131
1652985000000|2022-05-19 18:30:00|13250.3|13239.3|13251.3|13239.3|13253.3|13242.3|13247.3|13236.3|118
1652985300000|2022-05-19 18:35:00|13250.3|13240.3|13262.3|13250.3|13266.3|13255.3|13247.3|13235.3|221
1652985600000|2022-05-19 18:40:00|13261.3|13249.3|13256.8|13246.8|13261.3|13249.3|13248.3|13237.3|213
1652985900000|2022-05-19 18:45:00|13256.3|13246.3|13260.3|13250.3|13261.8|13251.8|13254.8|13244.8|411
1652986200000|2022-05-19 18:50:00|13260.8|13250.8|13262.3|13252.3|13263.8|13253.8|13255.8|13245.8|373
1652986500000|2022-05-19 18:55:00|13261.8|13251.8|13255.8|13245.8|13262.8|13252.8|13248.8|13238.8|546
1652986800000|2022-05-19 19:00:00|13256.3|13246.3|13259.8|13249.8|13263.8|13253.8|13250.8|13240.8|455
1652987100000|2022-05-19 19:05:00|13260.8|13250.8|13252.3|13242.3|13263.8|13253.8|13251.8|13241.8|455
1652987400000|2022-05-19 19:10:00|13251.8|13241.8|13246.3|13236.3|13253.8|13243.8|13241.8|13231.8|342
1652987700000|2022-05-19 19:15:00|13245.8|13235.8|13244.3|13234.3|13249.8|13239.8|13237.8|13227.8|265
1652988000000|2022-05-19 19:20:00|13243.8|13233.8|13229.8|13219.8|13243.8|13233.8|13228.8|13218.8|248
1652988300000|2022-05-19 19:25:00|13229.3|13219.3|13224.8|13214.8|13234.3|13224.3|13224.3|13214.3|220
1652988600000|2022-05-19 19:30:00|13224.3|13214.3|13228.3|13218.3|13236.8|13226.8|13222.8|13212.8|463
1652988900000|2022-05-19 19:35:00|13227.8|13217.8|13228.3|13218.3|13231.8|13221.8|13222.8|13212.8|417
1652989200000|2022-05-19 19:40:00|13227.8|13217.8|13245.3|13235.3|13245.8|13235.8|13223.8|13213.8|346
1652989500000|2022-05-19 19:45:00|13246.3|13236.3|13241.3|13231.3|13253.8|13243.8|13235.8|13225.8|730
1652989800000|2022-05-19 19:50:00|13245.3|13235.3|13234.8|13224.8|13245.3|13235.3|13230.8|13220.8|827
1652990100000|2022-05-19 19:55:00|13235.8|13225.8|13241.3|13231.3|13241.3|13231.3|13231.8|13221.8|568
1652990400000|2022-05-19 20:00:00|13241.8|13231.8|13235.8|13225.8|13241.8|13231.8|13231.8|13221.8|108
1652990700000|2022-05-19 20:05:00|13236.3|13226.3|13234.8|13224.8|13238.8|13228.8|13233.8|13223.8|41
1652991000000|2022-05-19 20:10:00|13235.3|13225.3|13236.3|13226.3|13236.3|13226.3|13233.8|13223.8|25
1652991300000|2022-05-19 20:15:00|13235.8|13225.8|13234.8|13224.8|13237.3|13227.3|13233.8|13223.8|72
1652991600000|2022-05-19 20:20:00|13234.3|13224.3|13231.3|13221.3|13234.8|13224.8|13230.8|13220.8|92
1652991900000|2022-05-19 20:25:00|13231.8|13221.8|13234.3|13224.3|13234.8|13224.8|13230.8|13220.8|53
1652992200000|2022-05-19 20:30:00|13234.8|13224.8|13235.8|13225.8|13236.3|13226.3|13233.8|13223.8|94
1652992500000|2022-05-19 20:35:00|13235.3|13225.3|13235.8|13225.8|13236.3|13226.3|13234.8|13224.8|18
1652992800000|2022-05-19 20:40:00|13234.8|13224.8|13235.3|13225.3|13235.8|13225.8|13234.3|13224.3|75
1652993100000|2022-05-19 20:45:00|13235.8|13225.8|13241.3|13231.3|13242.3|13232.3|13235.8|13225.8|84
1652993400000|2022-05-19 20:50:00|13241.8|13231.8|13244.3|13234.3|13244.3|13234.3|13238.3|13228.3|127
1652993700000|2022-05-19 20:55:00|13243.8|13233.8|13238.8|13228.8|13243.8|13233.8|13237.3|13227.3|48
1652994000000|2022-05-19 21:00:00|||||||||2
1652994300000|2022-05-19 21:05:00|||||||||1
1652994600000|2022-05-19 21:10:00|13239.3|13229.3|13240.8|13230.8|13240.8|13230.8|13239.3|13229.3|3
1652994900000|2022-05-19 21:15:00|13245.8|13221.8|13246.3|13222.3|13246.5|13222.5|13245.4|13221.4|0
1652995200000|2022-05-19 21:20:00|13245.9|13221.9|13246.4|13222.4|13247.2|13223.2|13245.9|13221.9|0
1652995500000|2022-05-19 21:25:00|13246.3|13222.3|13246.1|13222.1|13246.6|13222.6|13246.1|13222.1|0
1652995800000|2022-05-19 21:30:00|13246|13222|13246|13222|13246.1|13222.1|13246|13222|0
1652996100000|2022-05-19 21:35:00|13246.2|13222.2|13245.9|13221.9|13246.4|13222.4|13245.5|13221.5|0
1652996400000|2022-05-19 21:40:00|13245.8|13221.8|13247.1|13223.1|13247.5|13223.5|13245.8|13221.8|0
1652996700000|2022-05-19 21:45:00|13247|13223|13246.5|13222.5|13247|13223|13246.5|13222.5|0
1652997000000|2022-05-19 21:50:00|13246.9|13222.9|13245.8|13221.8|13246.9|13222.9|13245.4|13221.4|0
1652997300000|2022-05-19 21:55:00|13245.9|13221.9|13245.5|13221.5|13245.9|13221.9|13245.5|13221.5|0
1652997600000|2022-05-19 22:00:00|13248.2|13224.2|13257.6|13233.6|13259.7|13235.7|13246.4|13222.4|0
1652997900000|2022-05-19 22:05:00|13257.3|13233.3|13262.6|13238.6|13266|13242|13257.3|13233.3|0
1652998200000|2022-05-19 22:10:00|13262.9|13238.9|13263.9|13239.9|13264.6|13240.6|13262.2|13238.2|0
1652998500000|2022-05-19 22:15:00|13264.2|13240.2|13266|13242|13267.3|13243.3|13255.1|13231.1|0
1652998800000|2022-05-19 22:20:00|13266.3|13242.3|13266|13242|13268|13244|13262.6|13238.6|0
1652999100000|2022-05-19 22:25:00|13265.7|13241.7|13263.3|13239.3|13269.4|13245.4|13262.6|13238.6|0
1652999400000|2022-05-19 22:30:00|13263.9|13239.9|13261.2|13237.2|13266|13242|13254.4|13230.4|0
1652999700000|2022-05-19 22:35:00|13260.6|13236.6|13255.9|13231.9|13261.9|13237.9|13254.5|13230.5|0
1653000000000|2022-05-19 22:40:00|13255.6|13231.6|13254.7|13230.7|13256.7|13232.7|13253.5|13229.5|0
1653000300000|2022-05-19 22:45:00|13254.1|13230.1|13255.5|13231.5|13255.5|13231.5|13252.3|13228.3|0
1653000600000|2022-05-19 22:50:00|13255.2|13231.2|13257.5|13233.5|13258.2|13234.2|13254.8|13230.8|0
1653000900000|2022-05-19 22:55:00|13258.1|13234.1|13256.8|13232.8|13258.9|13234.9|13252.1|13228.1|0
1653001200000|2022-05-19 23:00:00|13257.5|13233.5|13261.3|13237.3|13261.6|13237.6|13254.8|13230.8|0
1653001500000|2022-05-19 23:05:00|13261|13237|13255.5|13231.5|13261.5|13237.5|13255.5|13231.5|0
1653001800000|2022-05-19 23:10:00|13255.8|13231.8|13252.9|13228.9|13258.2|13234.2|13250.8|13226.8|0
1653002100000|2022-05-19 23:15:00|13252.5|13228.5|13254.2|13230.2|13254.2|13230.2|13250.1|13226.1|0
1653002400000|2022-05-19 23:20:00|13254.8|13230.8|13254.9|13230.9|13256.2|13232.2|13251.5|13227.5|0
1653002700000|2022-05-19 23:25:00|13255.5|13231.5|13263.1|13239.1|13266.1|13242.1|13254.2|13230.2|0
1653003000000|2022-05-19 23:30:00|13263.4|13239.4|13266.2|13242.2|13267.5|13243.5|13262|13238|0
1653003300000|2022-05-19 23:35:00|13266.5|13242.5|13267.5|13243.5|13269.6|13245.6|13265.5|13241.5|0
1653003600000|2022-05-19 23:40:00|13268.1|13244.1|13270.2|13246.2|13273|13249|13266.8|13242.8|0
1653003900000|2022-05-19 23:45:00|13270.8|13246.8|13277.7|13253.7|13277.7|13253.7|13267.5|13243.5|0
1653004200000|2022-05-19 23:50:00|13277.1|13253.1|13286.1|13262.1|13288.5|13264.5|13273.5|13249.5|0
1653004500000|2022-05-19 23:55:00|13285.8|13261.8|13283.7|13259.7|13286.4|13262.4|13281.7|13257.7|0
1653004800000|2022-05-20 00:00:00|13285|13261|13290.8|13266.8|13294.3|13270.3|13283.7|13259.7|0
1653005100000|2022-05-20 00:05:00|13290.2|13266.2|13293.4|13269.4|13298.2|13274.2|13286.4|13262.4|0
1653005400000|2022-05-20 00:10:00|13294|13270|13299.7|13275.7|13302.4|13278.4|13293.7|13269.7|0
1653005700000|2022-05-20 00:15:00|13300.3|13276.3|13297.2|13273.2|13309|13285|13297.2|13273.2|0
1653006000000|2022-05-20 00:20:00|13296.9|13272.9|13298.5|13274.5|13301.2|13277.2|13295.7|13271.7|0
1653006300000|2022-05-20 00:25:00|13298.4|13274.4|13299|13275|13300.6|13276.6|13294.3|13270.3|0
1653006600000|2022-05-20 00:30:00|13299.6|13275.6|13306.3|13282.3|13306.3|13282.3|13299.6|13275.6|0
1653006900000|2022-05-20 00:35:00|13305.6|13281.6|13304.6|13280.6|13310.7|13286.7|13302.9|13278.9|0
1653007200000|2022-05-20 00:40:00|13304.9|13280.9|13302.4|13278.4|13307.7|13283.7|13298.5|13274.5|0
1653007500000|2022-05-20 00:45:00|13303|13279|13300.3|13276.3|13305.1|13281.1|13298.3|13274.3|0
1653007800000|2022-05-20 00:50:00|13300.1|13276.1|13281.8|13257.8|13300.4|13276.4|13278.3|13254.3|0
1653008100000|2022-05-20 00:55:00|13281.7|13257.7|13271.2|13247.2|13285.9|13261.9|13269.8|13245.8|0
1653008400000|2022-05-20 01:00:00|13270.6|13246.6|13252.8|13242.8|13270.6|13250.3|13229.8|13219.8|2882
1653008700000|2022-05-20 01:05:00|13253.8|13243.8|13253.8|13243.8|13259.8|13249.8|13251.3|13241.3|902
1653009000000|2022-05-20 01:10:00|13254.3|13244.3|13252.3|13242.3|13256.3|13246.3|13249.3|13239.3|855
1653009300000|2022-05-20 01:15:00|13251.8|13241.8|13250.8|13240.8|13278.3|13268.3|13197.3|13187.3|5437
1653009600000|2022-05-20 01:20:00|13255.8|13245.8|13270.8|13260.8|13309.8|13299.8|13248.8|13238.8|5506
1653009900000|2022-05-20 01:25:00|13271.3|13261.3|13280.3|13270.3|13307.3|13297.3|13265.8|13255.8|4519
1653010200000|2022-05-20 01:30:00|13272.8|13262.8|13317.8|13307.8|13323.3|13313.3|13263.8|13253.8|18225
1653010500000|2022-05-20 01:35:00|13317.3|13307.3|13354.8|13344.8|13368.8|13358.8|13316.8|13306.8|15917
1653010800000|2022-05-20 01:40:00|13358.3|13348.3|13433.8|13423.8|13440.8|13430.8|13353.3|13343.3|16370
1653011100000|2022-05-20 01:45:00|13433.3|13423.3|13429.3|13419.3|13487.3|13477.3|13428.3|13418.3|19577
1653011400000|2022-05-20 01:50:00|13430.3|13420.3|13443.3|13433.3|13480.3|13470.3|13429.3|13419.3|14411
1653011700000|2022-05-20 01:55:00|13444.3|13434.3|13435.3|13425.3|13475.3|13465.3|13435.3|13425.3|7996
1653012000000|2022-05-20 02:00:00|13433.3|13423.3|13427.3|13417.3|13450.3|13440.3|13422.3|13412.3|8526
1653012300000|2022-05-20 02:05:00|13428.3|13418.3|13387.3|13377.3|13444.3|13434.3|13387.3|13377.3|5451
1653012600000|2022-05-20 02:10:00|13388.3|13378.3|13357.2|13347.2|13388.3|13378.3|13356.2|13346.2|6135
1653012900000|2022-05-20 02:15:00|13359.2|13349.2|13383.2|13373.2|13389.2|13379.2|13351.2|13341.2|4735
1653013200000|2022-05-20 02:20:00|13381.2|13371.2|13373.2|13363.2|13397.2|13387.2|13369.2|13359.2|4274
1653013500000|2022-05-20 02:25:00|13374.2|13364.2|13402.2|13392.2|13402.2|13392.2|13372.2|13362.2|2654
1653013800000|2022-05-20 02:30:00|13401.2|13391.2|13370.2|13360.2|13406.2|13396.2|13366.2|13356.2|3031
1653014100000|2022-05-20 02:35:00|13371.2|13361.2|13370.2|13360.2|13374.2|13364.2|13348.2|13338.2|3901
1653014400000|2022-05-20 02:40:00|13372.2|13362.2|13391.2|13381.2|13392.2|13382.2|13351.2|13341.2|2961
1653014700000|2022-05-20 02:45:00|13392.2|13382.2|13410.2|13400.2|13420.2|13410.2|13390.2|13380.2|5414
1653015000000|2022-05-20 02:50:00|13408.2|13398.2|13416.2|13406.2|13427.2|13417.2|13403.2|13393.2|2830
1653015300000|2022-05-20 02:55:00|13417.2|13407.2|13413.2|13403.2|13419.2|13409.2|13388.2|13378.2|1626
1653015600000|2022-05-20 03:00:00|13410.2|13400.2|13386.2|13376.2|13414.2|13404.2|13384.2|13374.2|3253
1653015900000|2022-05-20 03:05:00|13385.2|13375.2|13393.2|13383.2|13401.2|13391.2|13383.2|13373.2|2190
1653016200000|2022-05-20 03:10:00|13392.2|13382.2|13365.2|13355.2|13396.2|13386.2|13351.2|13341.2|3410
1653016500000|2022-05-20 03:15:00|13364.2|13354.2|13386.2|13376.2|13395.2|13385.2|13363.2|13353.2|1684
1653016800000|2022-05-20 03:20:00|13385.2|13375.2|13407.2|13397.2|13407.2|13397.2|13375.2|13365.2|1784
1653017100000|2022-05-20 03:25:00|13409.2|13399.2|13429.2|13419.2|13433.2|13423.2|13409.2|13399.2|3045
1653017400000|2022-05-20 03:30:00|13427.2|13417.2|13425.2|13415.2|13432.2|13422.2|13422.2|13412.2|312
1653017700000|2022-05-20 03:35:00|13424.2|13414.2|13443.2|13433.2|13443.2|13433.2|13420.2|13410.2|900
1653018000000|2022-05-20 03:40:00|13440.2|13430.2|13439.2|13429.2|13446.2|13436.2|13435.2|13425.2|575
1653018300000|2022-05-20 03:45:00|13440.2|13430.2|13439.2|13429.2|13441.2|13431.2|13435.2|13425.2|211
1653018600000|2022-05-20 03:50:00|13436.2|13426.2|13432.2|13422.2|13437.2|13427.2|13429.2|13419.2|352
1653018900000|2022-05-20 03:55:00|13433.2|13423.2|13432.2|13422.2|13434.2|13424.2|13428.2|13418.2|181
1653019200000|2022-05-20 04:00:00|13431.2|13421.2|13433.2|13423.2|13435.2|13425.2|13431.2|13421.2|106
1653019500000|2022-05-20 04:05:00|13435.2|13425.2|13444.2|13434.2|13445.2|13435.2|13435.2|13425.2|253
1653019800000|2022-05-20 04:10:00|13443.2|13433.2|13445.2|13435.2|13447.2|13437.2|13443.2|13433.2|302
1653020100000|2022-05-20 04:15:00|13446.2|13436.2|13447.2|13437.2|13447.2|13437.2|13444.2|13434.2|195
1653020400000|2022-05-20 04:20:00|13446.2|13436.2|13455.2|13445.2|13455.2|13445.2|13445.2|13435.2|551
1653020700000|2022-05-20 04:25:00|13454.2|13444.2|13467.2|13457.2|13468.2|13458.2|13454.2|13444.2|1230
1653021000000|2022-05-20 04:30:00|13466.2|13456.2|13457.2|13447.2|13466.2|13456.2|13453.2|13443.2|605
1653021300000|2022-05-20 04:35:00|13458.2|13448.2|13460.2|13450.2|13462.2|13452.2|13456.2|13446.2|364
1653021600000|2022-05-20 04:40:00|13461.2|13451.2|13458.2|13448.2|13462.2|13452.2|13458.2|13448.2|477
1653021900000|2022-05-20 04:45:00|13459.2|13449.2|13458.2|13448.2|13459.2|13449.2|13456.2|13446.2|519
1653022200000|2022-05-20 04:50:00|13457.2|13447.2|13458.2|13448.2|13459.2|13449.2|13455.2|13445.2|505
1653022500000|2022-05-20 04:55:00|13459.2|13449.2|13464.2|13454.2|13465.2|13455.2|13458.2|13448.2|798
1653022800000|2022-05-20 05:00:00|13463.2|13453.2|13448.2|13438.2|13479.2|13469.2|13439.2|13429.2|12396
1653023100000|2022-05-20 05:05:00|13447.2|13437.2|13448.2|13438.2|13457.2|13447.2|13436.2|13426.2|3540
1653023400000|2022-05-20 05:10:00|13447.2|13437.2|13458.2|13448.2|13461.2|13451.2|13440.2|13430.2|3103
1653023700000|2022-05-20 05:15:00|13459.2|13449.2|13484.2|13474.2|13484.2|13474.2|13442.2|13432.2|4644
1653024000000|2022-05-20 05:20:00|13482.2|13472.2|13499.2|13489.2|13503.2|13493.2|13481.2|13471.2|5296
1653024300000|2022-05-20 05:25:00|13498.2|13488.2|13508.2|13498.2|13508.2|13498.2|13473.2|13463.2|3094
1653024600000|2022-05-20 05:30:00|13507.2|13497.2|13497.2|13487.2|13518.2|13508.2|13476.2|13466.2|4471
1653024900000|2022-05-20 05:35:00|13496.2|13486.2|13519.2|13509.2|13521.2|13511.2|13486.2|13476.2|6402
1653025200000|2022-05-20 05:40:00|13518.2|13508.2|13491.2|13481.2|13518.2|13508.2|13478.2|13468.2|4630
1653025500000|2022-05-20 05:45:00|13489.2|13479.2|13499.2|13489.2|13499.2|13489.2|13482.2|13472.2|2528
1653025800000|2022-05-20 05:50:00|13500.2|13490.2|13487.2|13477.2|13505.2|13495.2|13481.2|13471.2|2120
1653026100000|2022-05-20 05:55:00|13486.2|13476.2|13468.2|13458.2|13492.2|13482.2|13466.2|13456.2|2936
1653026400000|2022-05-20 06:00:00|13467.2|13457.2|13487.2|13477.2|13488.2|13478.2|13460.2|13450.2|4776
1653026700000|2022-05-20 06:05:00|13486.2|13476.2|13497.2|13487.2|13498.2|13488.2|13483.2|13473.2|3484
1653027000000|2022-05-20 06:10:00|13498.2|13488.2|13509.2|13499.2|13513.2|13503.2|13498.2|13488.2|4804
1653027300000|2022-05-20 06:15:00|13510.2|13500.2|13505.2|13495.2|13528.2|13518.2|13505.2|13495.2|5015
1653027600000|2022-05-20 06:20:00|13504.2|13494.2|13499.2|13489.2|13505.2|13495.2|13491.2|13481.2|3009
1653027900000|2022-05-20 06:25:00|13498.2|13488.2|13495.2|13485.2|13506.2|13496.2|13485.2|13475.2|3968
1653028200000|2022-05-20 06:30:00|13494.2|13484.2|13485.2|13475.2|13497.2|13487.2|13474.2|13464.2|3527
1653028500000|2022-05-20 06:35:00|13484.2|13474.2|13501.2|13491.2|13505.2|13495.2|13484.2|13474.2|3427
1653028800000|2022-05-20 06:40:00|13500.2|13490.2|13515.2|13505.2|13517.2|13507.2|13497.2|13487.2|5605
1653029100000|2022-05-20 06:45:00|13514.2|13504.2|13500.2|13490.2|13517.2|13507.2|13497.2|13487.2|3871
1653029400000|2022-05-20 06:50:00|13499.2|13489.2|13502.2|13492.2|13507.2|13497.2|13497.2|13487.2|4463
1653029700000|2022-05-20 06:55:00|13501.2|13491.2|13531.2|13521.2|13536.2|13526.2|13501.2|13491.2|7832
1653030000000|2022-05-20 07:00:00|13532.2|13518.2|13509.2|13497.2|13532.2|13518.2|13492.2|13480.2|5234
1653030300000|2022-05-20 07:05:00|13513.2|13501.2|13513.2|13502.2|13521.2|13510.2|13506.2|13495.2|2153
1653030600000|2022-05-20 07:10:00|13514.2|13503.2|13506.2|13494.2|13515.2|13503.2|13505.2|13494.2|1848
1653030900000|2022-05-20 07:15:00|13507.2|13496.2|13505.2|13493.2|13512.2|13501.2|13504.2|13493.2|1640
1653031200000|2022-05-20 07:20:00|13504.2|13494.2|13504.2|13492.2|13505.2|13494.2|13492.2|13479.2|2963
1653031500000|2022-05-20 07:25:00|13505.2|13493.2|13500.2|13489.2|13505.2|13493.2|13496.2|13484.2|738
1653031800000|2022-05-20 07:30:00|13501.2|13490.2|13510.2|13498.2|13510.2|13499.2|13496.2|13484.2|835
1653032100000|2022-05-20 07:35:00|13509.2|13499.2|13514.2|13503.2|13517.2|13506.2|13509.2|13497.2|1060
1653032400000|2022-05-20 07:40:00|13513.2|13502.2|13511.2|13499.2|13519.2|13507.2|13508.2|13496.2|1381
1653032700000|2022-05-20 07:45:00|13509.2|13500.2|13523.2|13511.2|13524.2|13513.2|13508.2|13496.2|845
1653033000000|2022-05-20 07:50:00|13521.2|13512.2|13516.2|13505.2|13525.2|13513.2|13515.2|13503.2|987
1653033300000|2022-05-20 07:55:00|13515.2|13504.2|13509.2|13497.2|13515.2|13505.2|13506.2|13494.2|680
1653033600000|2022-05-20 08:00:00|13510.2|13498.2|13497.2|13486.2|13510.2|13498.2|13496.2|13484.2|1000
1653033900000|2022-05-20 08:05:00|13498.2|13487.2|13489.2|13477.2|13500.2|13489.2|13487.2|13476.2|794
1653034200000|2022-05-20 08:10:00|13488.2|13478.2|13493.2|13481.2|13494.2|13483.2|13486.2|13473.2|717
1653034500000|2022-05-20 08:15:00|13492.2|13480.2|13503.2|13492.2|13504.2|13492.2|13486.2|13475.2|1452
1653034800000|2022-05-20 08:20:00|13502.2|13491.2|13515.2|13503.2|13516.2|13504.2|13490.2|13479.2|1822
1653035100000|2022-05-20 08:25:00|13516.2|13501.2|13500.2|13488.2|13517.2|13505.2|13495.2|13484.2|3331
1653035400000|2022-05-20 08:30:00|13507.7|13483.7|13519|13495|13520.6|13496.6|13507.1|13483.1|0
1653035700000|2022-05-20 08:35:00|13519.6|13495.6|13519.7|13495.7|13520.2|13496.2|13512.4|13488.4|1117
1653036000000|2022-05-20 08:40:00|13520.3|13496.3|13527.9|13503.9|13528.7|13504.7|13516.9|13492.9|0
1653036300000|2022-05-20 08:45:00|13527.3|13503.3|13516.2|13492.2|13529.9|13505.9|13516.2|13492.2|0
1653036600000|2022-05-20 08:50:00|13515.6|13491.6|13516.8|13492.8|13518.1|13494.1|13513.5|13489.5|0
1653036900000|2022-05-20 08:55:00|13516.5|13492.5|13515|13491|13518.1|13494.1|13512|13488|0
1653037200000|2022-05-20 09:00:00|13504.2|13492.2|13512.2|13501.2|13517.2|13504.2|13502.2|13491.2|781
1653037500000|2022-05-20 09:05:00|13511.2|13500.2|13518.2|13507.2|13518.2|13507.2|13510.2|13499.2|773
1653037800000|2022-05-20 09:10:00|13517.2|13505.2|13515.2|13504.2|13522.2|13510.2|13514.2|13502.2|526
1653038100000|2022-05-20 09:15:00|13516.2|13507.2|13514.2|13503.2|13521.2|13510.2|13513.2|13502.2|283
1653038400000|2022-05-20 09:20:00|13515.2|13504.2|13509.2|13497.2|13516.2|13505.2|13509.2|13497.2|236
1653038700000|2022-05-20 09:25:00|13508.2|13498.2|13521.2|13509.2|13521.2|13509.2|13508.2|13498.2|150
1653039000000|2022-05-20 09:30:00|13520.2|13508.2|13518.2|13506.2|13523.2|13512.2|13512.2|13501.2|459
1653039300000|2022-05-20 09:35:00|13517.2|13505.2|13521.2|13510.2|13521.2|13510.2|13516.2|13504.2|400
1653039600000|2022-05-20 09:40:00|13520.2|13509.2|13512.2|13500.2|13522.2|13511.2|13510.2|13499.2|208
1653039900000|2022-05-20 09:45:00|13511.2|13501.2|13510.2|13499.2|13512.2|13501.2|13509.2|13498.2|93
1653040200000|2022-05-20 09:50:00|13511.2|13500.2|13522.2|13511.2|13529.2|13518.2|13511.2|13500.2|481
1653040500000|2022-05-20 09:55:00|13521.2|13510.2|13518.2|13507.2|13521.2|13510.2|13512.2|13501.2|150
1653040800000|2022-05-20 10:00:00|13519.2|13506.2|13521.2|13510.2|13523.2|13512.2|13515.2|13504.2|104
1653041100000|2022-05-20 10:05:00|13522.2|13511.2|13525.2|13514.2|13526.2|13514.2|13518.2|13507.2|122
1653041400000|2022-05-20 10:10:00|13524.2|13513.2|13527.2|13516.2|13527.2|13516.2|13521.2|13510.2|91
1653041700000|2022-05-20 10:15:00|13526.2|13515.2|13522.2|13511.2|13526.2|13515.2|13520.2|13509.2|135
1653042000000|2022-05-20 10:20:00|13523.2|13512.2|13523.2|13512.2|13523.2|13512.2|13521.2|13510.2|39
1653042300000|2022-05-20 10:25:00|13524.2|13513.2|13529.2|13517.2|13529.2|13518.2|13523.2|13512.2|137
1653042600000|2022-05-20 10:30:00|13528.2|13516.2|13524.2|13513.2|13529.2|13518.2|13524.2|13513.2|125
1653042900000|2022-05-20 10:35:00|13525.2|13511.2|13522.2|13510.2|13525.2|13512.2|13521.2|13510.2|148
1653043200000|2022-05-20 10:40:00|13521.2|13511.2|13521.2|13510.2|13523.2|13511.2|13520.2|13509.2|48
1653043500000|2022-05-20 10:45:00|13522.2|13511.2|13522.2|13511.2|13524.2|13512.2|13520.2|13509.2|83
1653043800000|2022-05-20 10:50:00|13521.2|13510.2|13516.2|13505.2|13522.2|13510.2|13516.2|13505.2|67
1653044100000|2022-05-20 10:55:00|13518.2|13507.2|13523.2|13512.2|13524.2|13512.2|13517.2|13505.2|115
1653044400000|2022-05-20 11:00:00|13522.2|13511.2|13523.2|13512.2|13524.2|13513.2|13519.2|13507.2|200
1653044700000|2022-05-20 11:05:00|13522.2|13511.2|13517.2|13505.2|13522.2|13511.2|13516.2|13505.2|179
1653045000000|2022-05-20 11:10:00|13518.2|13506.2|13519.2|13507.2|13519.2|13508.2|13515.2|13504.2|86
1653045300000|2022-05-20 11:15:00|13518.2|13508.2|13521.2|13509.2|13522.2|13510.2|13518.2|13508.2|50
1653045600000|2022-05-20 11:20:00|13522.2|13510.2|13518.2|13507.2|13522.2|13511.2|13518.2|13507.2|54
1653045900000|2022-05-20 11:25:00|13517.2|13506.2|13517.2|13506.2|13518.2|13507.2|13517.2|13506.2|38
1653046200000|2022-05-20 11:30:00|13518.2|13507.2|13517.2|13506.2|13520.2|13508.2|13515.2|13504.2|202
1653046500000|2022-05-20 11:35:00|13516.2|13505.2|13514.2|13503.2|13516.2|13505.2|13512.2|13501.2|166
1653046800000|2022-05-20 11:40:00|13515.2|13502.2|13518.2|13506.2|13521.2|13510.2|13514.2|13502.2|72
1653047100000|2022-05-20 11:45:00|13519.2|13507.2|13524.2|13513.2|13525.2|13513.2|13518.2|13506.2|228
1653047400000|2022-05-20 11:50:00|13523.2|13512.2|13527.2|13516.2|13527.2|13516.2|13523.2|13512.2|59
1653047700000|2022-05-20 11:55:00|13528.2|13517.2|13520.2|13509.2|13528.2|13517.2|13520.2|13509.2|125
1653048000000|2022-05-20 12:00:00|13519.2|13508.2|13521.2|13510.2|13524.2|13513.2|13517.2|13506.2|108
1653048300000|2022-05-20 12:05:00|13522.2|13511.2|13523.2|13512.2|13526.2|13515.2|13522.2|13511.2|86
1653048600000|2022-05-20 12:10:00|13524.2|13513.2|13519.2|13508.2|13526.2|13515.2|13519.2|13508.2|160
1653048900000|2022-05-20 12:15:00|13520.2|13509.2|13521.2|13509.2|13522.2|13511.2|13518.2|13507.2|68
1653049200000|2022-05-20 12:20:00|13522.2|13510.2|13520.2|13509.2|13524.2|13513.2|13520.2|13509.2|49
1653049500000|2022-05-20 12:25:00|13521.2|13508.2|13517.2|13506.2|13521.2|13508.2|13517.2|13506.2|55
1653049800000|2022-05-20 12:30:00|13518.2|13507.2|13513.2|13502.2|13518.2|13507.2|13513.2|13502.2|48
1653050100000|2022-05-20 12:35:00|13514.2|13503.2|13516.2|13505.2|13517.2|13506.2|13513.2|13502.2|68
1653050400000|2022-05-20 12:40:00|13515.2|13504.2|13512.2|13501.2|13516.2|13504.2|13510.2|13499.2|112
1653050700000|2022-05-20 12:45:00|13513.2|13502.2|13509.2|13498.2|13513.2|13502.2|13508.2|13497.2|217
1653051000000|2022-05-20 12:50:00|13508.2|13497.2|13505.2|13494.2|13510.2|13499.2|13503.2|13492.2|411
1653051300000|2022-05-20 12:55:00|13506.2|13493.2|13510.2|13499.2|13511.2|13500.2|13505.2|13493.2|353
1653051600000|2022-05-20 13:00:00|13511.2|13500.2|13510.2|13499.2|13512.2|13501.2|13504.2|13493.2|363
1653051900000|2022-05-20 13:05:00|13509.2|13498.2|13515.2|13504.2|13519.2|13508.2|13508.2|13497.2|440
1653052200000|2022-05-20 13:10:00|13516.2|13503.2|13518.2|13507.2|13521.2|13510.2|13514.2|13502.2|431
1653052500000|2022-05-20 13:15:00|13519.2|13508.2|13514.2|13503.2|13520.2|13508.2|13513.2|13502.2|163
1653052800000|2022-05-20 13:20:00|13513.2|13501.2|13517.2|13506.2|13518.2|13507.2|13506.2|13495.2|635
1653053100000|2022-05-20 13:25:00|13518.2|13507.2|13508.2|13496.2|13518.2|13507.2|13507.2|13496.2|166
1653053400000|2022-05-20 13:30:00|13507.2|13497.2|13515.2|13503.2|13541.2|13530.2|13507.2|13497.2|1281
1653053700000|2022-05-20 13:35:00|13514.2|13504.2|13515.2|13504.2|13516.2|13505.2|13497.2|13486.2|631
1653054000000|2022-05-20 13:40:00|13514.2|13502.2|13527.2|13515.2|13532.2|13520.2|13511.2|13500.2|755
1653054300000|2022-05-20 13:45:00|13526.2|13516.2|13512.2|13501.2|13529.2|13518.2|13510.2|13499.2|697
1653054600000|2022-05-20 13:50:00|13513.2|13502.2|13516.2|13505.2|13520.2|13509.2|13510.2|13499.2|353
1653054900000|2022-05-20 13:55:00|13517.2|13506.2|13522.2|13511.2|13525.2|13513.2|13506.2|13495.2|497
1653055200000|2022-05-20 14:00:00|13523.2|13510.2|13515.2|13504.2|13529.2|13518.2|13512.2|13501.2|641
1653055500000|2022-05-20 14:05:00|13516.2|13505.2|13494.2|13482.2|13516.2|13505.2|13491.2|13480.2|607
1653055800000|2022-05-20 14:10:00|13493.2|13483.2|13501.2|13490.2|13501.2|13490.2|13483.2|13472.2|725
1653056100000|2022-05-20 14:15:00|13502.2|13491.2|13504.2|13493.2|13508.2|13496.2|13499.2|13488.2|440
1653056400000|2022-05-20 14:20:00|13503.2|13492.2|13501.2|13490.2|13505.2|13494.2|13492.2|13481.2|347
1653056700000|2022-05-20 14:25:00|13502.2|13491.2|13509.2|13497.2|13513.2|13502.2|13501.2|13489.2|368
1653057000000|2022-05-20 14:30:00|13508.2|13496.2|13503.2|13492.2|13512.2|13501.2|13501.2|13490.2|322
1653057300000|2022-05-20 14:35:00|13502.2|13491.2|13499.2|13488.2|13505.2|13494.2|13496.2|13485.2|393
1653057600000|2022-05-20 14:40:00|13498.2|13487.2|13510.2|13499.2|13510.2|13499.2|13496.2|13485.2|279
1653057900000|2022-05-20 14:45:00|13509.2|13498.2|13497.2|13486.2|13512.2|13501.2|13496.2|13485.2|455
1653058200000|2022-05-20 14:50:00|13498.2|13485.2|13487.2|13476.2|13498.2|13487.2|13479.2|13468.2|717
1653058500000|2022-05-20 14:55:00|13488.2|13477.2|13478.2|13467.2|13490.2|13478.2|13477.2|13466.2|746
1653058800000|2022-05-20 15:00:00|13479.2|13466.2|13475.2|13463.2|13479.2|13466.2|13468.2|13457.2|400
1653059100000|2022-05-20 15:05:00|13476.2|13465.2|13463.2|13451.2|13477.2|13466.2|13458.2|13447.2|1035
1653059400000|2022-05-20 15:10:00|13462.2|13450.2|13466.2|13454.2|13466.2|13455.2|13452.2|13441.2|567
1653059700000|2022-05-20 15:15:00|13465.2|13453.2|13460.2|13448.2|13467.2|13455.2|13454.2|13443.2|617
1653060000000|2022-05-20 15:20:00|13459.2|13449.2|13459.2|13447.2|13467.2|13456.2|13456.2|13445.2|495
1653060300000|2022-05-20 15:25:00|13458.2|13446.2|13473.2|13462.2|13477.2|13465.2|13457.2|13446.2|351
1653060600000|2022-05-20 15:30:00|13474.2|13463.2|13487.2|13475.2|13487.2|13475.2|13473.2|13462.2|539
1653060900000|2022-05-20 15:35:00|13486.2|13476.2|13472.2|13461.2|13487.2|13476.2|13470.2|13459.2|451
1653061200000|2022-05-20 15:40:00|13473.2|13462.2|13470.2|13459.2|13481.2|13470.2|13468.2|13457.2|444
1653061500000|2022-05-20 15:45:00|13469.2|13458.2|13484.2|13473.2|13485.2|13474.2|13467.2|13456.2|446
1653061800000|2022-05-20 15:50:00|13483.2|13472.2|13482.2|13470.2|13494.2|13482.2|13479.2|13468.2|397
1653062100000|2022-05-20 15:55:00|13481.2|13471.2|13478.2|13467.2|13487.2|13476.2|13478.2|13466.2|207
1653062400000|2022-05-20 16:00:00|13477.2|13466.2|13468.2|13457.2|13479.2|13467.2|13466.2|13455.2|348
1653062700000|2022-05-20 16:05:00|13467.2|13456.2|13450.2|13439.2|13474.2|13462.2|13450.2|13439.2|606
1653063000000|2022-05-20 16:10:00|13449.2|13438.2|13458.2|13447.2|13461.2|13450.2|13443.2|13431.2|1054
1653063300000|2022-05-20 16:15:00|13457.2|13446.2|13445.2|13433.2|13457.2|13447.2|13443.2|13432.2|357
1653063600000|2022-05-20 16:20:00|13444.2|13432.2|13454.2|13443.2|13455.2|13444.2|13443.2|13431.2|334
1653063900000|2022-05-20 16:25:00|13453.2|13442.2|13458.2|13447.2|13459.2|13448.2|13449.2|13438.2|641
1653064200000|2022-05-20 16:30:00|13457.2|13446.2|13461.2|13450.2|13468.2|13457.2|13454.2|13443.2|594
1653064500000|2022-05-20 16:35:00|13463.2|13452.2|13447.2|13435.2|13463.2|13452.2|13440.2|13429.2|855
1653064800000|2022-05-20 16:40:00|13448.2|13436.2|13439.2|13428.2|13448.2|13437.2|13435.2|13424.2|556
1653065100000|2022-05-20 16:45:00|13438.2|13427.2|13449.2|13437.2|13449.2|13438.2|13434.2|13423.2|546
1653065400000|2022-05-20 16:50:00|13450.2|13438.2|13441.2|13429.2|13450.2|13439.2|13437.2|13426.2|235
1653065700000|2022-05-20 16:55:00|13440.2|13430.2|13438.2|13427.2|13446.2|13435.2|13433.2|13422.2|1074
1653066000000|2022-05-20 17:00:00|13439.2|13426.2|13434.2|13423.2|13441.2|13429.2|13430.2|13419.2|904
1653066300000|2022-05-20 17:05:00|13435.2|13424.2|13424.2|13413.2|13438.2|13427.2|13423.2|13412.2|404
1653066600000|2022-05-20 17:10:00|13425.2|13414.2|13426.2|13415.2|13428.2|13417.2|13422.2|13411.2|331
1653066900000|2022-05-20 17:15:00|13427.2|13416.2|13425.2|13413.2|13434.2|13422.2|13424.2|13413.2|257
1653067200000|2022-05-20 17:20:00|13426.2|13414.2|13427.2|13416.2|13430.2|13419.2|13423.2|13412.2|450
1653067500000|2022-05-20 17:25:00|13426.2|13415.2|13421.2|13410.2|13428.2|13416.2|13417.2|13406.2|357
1653067800000|2022-05-20 17:30:00|13422.2|13411.2|13439.2|13427.2|13439.2|13428.2|13420.2|13409.2|362
1653068100000|2022-05-20 17:35:00|13440.2|13428.2|13438.2|13426.2|13448.2|13437.2|13436.2|13425.2|593
1653068400000|2022-05-20 17:40:00|13437.2|13427.2|13442.2|13430.2|13443.2|13432.2|13433.2|13421.2|174
1653068700000|2022-05-20 17:45:00|13443.2|13431.2|13444.2|13433.2|13453.2|13441.2|13440.2|13428.2|230
1653069000000|2022-05-20 17:50:00|13443.2|13432.2|13444.2|13432.2|13450.2|13439.2|13436.2|13425.2|358
1653069300000|2022-05-20 17:55:00|13445.2|13433.2|13448.2|13436.2|13450.2|13439.2|13444.2|13433.2|186
1653069600000|2022-05-20 18:00:00|13447.2|13437.2|13442.2|13431.2|13450.2|13439.2|13442.2|13431.2|156
1653069900000|2022-05-20 18:05:00|13443.2|13432.2|13439.2|13428.2|13444.2|13433.2|13435.2|13424.2|223
1653070200000|2022-05-20 18:10:00|13440.2|13429.2|13442.2|13430.2|13447.2|13436.2|13436.2|13425.2|172
1653070500000|2022-05-20 18:15:00|13441.2|13429.2|13440.2|13429.2|13445.2|13433.2|13433.2|13422.2|253
1653070800000|2022-05-20 18:20:00|13441.2|13430.2|13438.2|13427.2|13444.2|13432.2|13434.2|13423.2|247
1653071100000|2022-05-20 18:25:00|13439.2|13428.2|13432.2|13421.2|13440.2|13429.2|13428.2|13417.2|315
1653071400000|2022-05-20 18:30:00|13431.2|13420.2|13420.2|13409.2|13436.2|13425.2|13419.2|13408.2|435
1653071700000|2022-05-20 18:35:00|13421.2|13410.2|13434.2|13423.2|13435.2|13424.2|13420.2|13409.2|302
1653072000000|2022-05-20 18:40:00|13433.2|13422.2|13441.7|13431.7|13443.2|13432.2|13432.2|13421.2|178
1653072300000|2022-05-20 18:45:00|13441.2|13431.2|13441.2|13431.2|13446.7|13436.7|13432.7|13422.7|201
1653072600000|2022-05-20 18:50:00|13441.7|13431.7|13449.7|13439.7|13458.7|13448.7|13436.7|13426.7|327
1653072900000|2022-05-20 18:55:00|13449.2|13439.2|13442.7|13432.7|13454.7|13444.7|13442.7|13432.7|196
1653073200000|2022-05-20 19:00:00|13443.2|13433.2|13437.7|13427.7|13448.7|13438.7|13435.7|13425.7|612
1653073500000|2022-05-20 19:05:00|13438.2|13428.2|13433.7|13423.7|13440.7|13430.7|13431.2|13421.2|246
1653073800000|2022-05-20 19:10:00|13433.2|13423.2|13435.2|13425.2|13436.7|13426.7|13428.7|13418.7|134
1653074100000|2022-05-20 19:15:00|13436.2|13426.2|13443.2|13433.2|13446.7|13436.7|13433.7|13423.7|135
1653074400000|2022-05-20 19:20:00|13443.7|13433.7|13448.7|13438.7|13453.7|13443.7|13443.7|13433.7|312
1653074700000|2022-05-20 19:25:00|13448.2|13438.2|13469.7|13459.7|13469.7|13459.7|13447.2|13437.2|536
1653075000000|2022-05-20 19:30:00|13470.2|13460.2|13473.7|13463.7|13476.7|13466.7|13454.7|13444.7|512
1653075300000|2022-05-20 19:35:00|13473.2|13463.2|13481.2|13471.2|13490.7|13480.7|13468.7|13458.7|500
1653075600000|2022-05-20 19:40:00|13481.7|13471.7|13493.7|13483.7|13503.7|13493.7|13479.7|13469.7|650
1653075900000|2022-05-20 19:45:00|13495.2|13485.2|13493.2|13483.2|13496.7|13486.7|13479.7|13469.7|597
1653076200000|2022-05-20 19:50:00|13494.7|13484.7|13492.2|13482.2|13505.7|13495.7|13486.2|13476.2|773
1653076500000|2022-05-20 19:55:00|13492.7|13482.7|13505.2|13495.2|13505.7|13495.7|13482.7|13472.7|645
1653076800000|2022-05-20 20:00:00|13504.7|13494.7|13499.7|13489.7|13508.7|13498.7|13497.7|13487.7|356
1653077100000|2022-05-20 20:05:00|13499.2|13489.2|13491.7|13481.7|13500.7|13490.7|13491.7|13481.7|45
1653077400000|2022-05-20 20:10:00|13490.7|13480.7|13493.7|13483.7|13494.7|13484.7|13489.2|13479.2|80
1653077700000|2022-05-20 20:15:00|13494.2|13484.2|13498.7|13488.7|13498.7|13488.7|13492.7|13482.7|34
1653078000000|2022-05-20 20:20:00|13499.2|13489.2|13499.2|13489.2|13500.7|13490.7|13497.7|13487.7|88
1653078300000|2022-05-20 20:25:00|13499.7|13489.7|13503.7|13493.7|13505.7|13495.7|13499.2|13489.2|171
1653078600000|2022-05-20 20:30:00|13502.2|13492.2|13503.2|13493.2|13505.2|13495.2|13502.2|13492.2|68
1653078900000|2022-05-20 20:35:00|13503.7|13493.7|13504.2|13494.2|13504.7|13494.7|13503.2|13493.2|23
1653079200000|2022-05-20 20:40:00|13504.7|13494.7|13506.7|13496.7|13506.7|13496.7|13504.2|13494.2|55
1653079500000|2022-05-20 20:45:00|13506.2|13496.2|13509.2|13499.2|13510.7|13500.7|13504.2|13494.2|143
1653079800000|2022-05-20 20:50:00|13508.7|13498.7|13507.2|13497.2|13508.7|13498.7|13507.2|13497.2|37
1653080100000|2022-05-20 20:55:00|13506.7|13496.7|13492.7|13482.7|13506.7|13496.7|13492.7|13482.7|255
1653256800000|2022-05-22 22:00:00|13554.6|13530.6|13578.5|13554.5|13583.7|13559.7|13551.9|13527.9|0
1653257100000|2022-05-22 22:05:00|13577.8|13553.8|13588.3|13564.3|13591.2|13567.2|13576.8|13552.8|0
1653257400000|2022-05-22 22:10:00|13588.6|13564.6|13595.1|13571.1|13597.3|13573.3|13588.3|13564.3|0
1653257700000|2022-05-22 22:15:00|13594.8|13570.8|13593.8|13569.8|13596.9|13572.9|13587.2|13563.2|0
1653258000000|2022-05-22 22:20:00|13594.1|13570.1|13587|13563|13594.1|13570.1|13581|13557|0
1653258300000|2022-05-22 22:25:00|13586.7|13562.7|13582.4|13558.4|13586.7|13562.7|13573.2|13549.2|0
1653258600000|2022-05-22 22:30:00|13583|13559|13576.7|13552.7|13586.5|13562.5|13573.9|13549.9|0
1653258900000|2022-05-22 22:35:00|13577.3|13553.3|13593.1|13569.1|13593.1|13569.1|13576|13552|0
1653259200000|2022-05-22 22:40:00|13593.4|13569.4|13581.7|13557.7|13593.4|13569.4|13581.7|13557.7|0
1653259500000|2022-05-22 22:45:00|13582.3|13558.3|13590.5|13566.5|13596.1|13572.1|13582|13558|0
1653259800000|2022-05-22 22:50:00|13590.2|13566.2|13593.1|13569.1|13597.4|13573.4|13590.2|13566.2|0
1653260100000|2022-05-22 22:55:00|13592.8|13568.8|13594.9|13570.9|13595.9|13571.9|13591|13567|0
1653260400000|2022-05-22 23:00:00|13595.5|13571.5|13598.3|13574.3|13603|13579|13595.5|13571.5|0
1653260700000|2022-05-22 23:05:00|13598|13574|13602.5|13578.5|13604.4|13580.4|13596.9|13572.9|0
1653261000000|2022-05-22 23:10:00|13602.8|13578.8|13607|13583|13609.1|13585.1|13601.8|13577.8|0
1653261300000|2022-05-22 23:15:00|13607.3|13583.3|13601.7|13577.7|13610.5|13586.5|13601.3|13577.3|0
1653261600000|2022-05-22 23:20:00|13602|13578|13606|13582|13606.7|13582.7|13600.7|13576.7|0
1653261900000|2022-05-22 23:25:00|13606.6|13582.6|13615.1|13591.1|13617.6|13593.6|13606.6|13582.6|0
1653262200000|2022-05-22 23:30:00|13614.8|13590.8|13609.8|13585.8|13616.1|13592.1|13609.8|13585.8|0
1653262500000|2022-05-22 23:35:00|13610.1|13586.1|13609.7|13585.7|13616.5|13592.5|13608.4|13584.4|0
1653262800000|2022-05-22 23:40:00|13609.4|13585.4|13605.7|13581.7|13610|13586|13603.8|13579.8|0
1653263100000|2022-05-22 23:45:00|13606|13582|13609.6|13585.6|13616.1|13592.1|13605.7|13581.7|0
1653263400000|2022-05-22 23:50:00|13609.3|13585.3|13606.7|13582.7|13614.3|13590.3|13606.7|13582.7|0
1653263700000|2022-05-22 23:55:00|13607.3|13583.3|13624.1|13600.1|13625.7|13601.7|13607|13583|0
1653264000000|2022-05-23 00:00:00|13623.1|13599.1|13615.7|13591.7|13626.3|13602.3|13612.1|13588.1|0
1653264300000|2022-05-23 00:05:00|13616|13592|13616.6|13592.6|13618.7|13594.7|13611.9|13587.9|0
1653264600000|2022-05-23 00:10:00|13616.3|13592.3|13618|13594|13628|13604|13611.8|13587.8|0
1653264900000|2022-05-23 00:15:00|13617.7|13593.7|13633.8|13609.8|13636.6|13612.6|13614.8|13590.8|0
1653265200000|2022-05-23 00:20:00|13633.2|13609.2|13630.6|13606.6|13633.9|13609.9|13626.1|13602.1|0
1653265500000|2022-05-23 00:25:00|13630.3|13606.3|13628.1|13604.1|13634.9|13610.9|13626.3|13602.3|0
1653265800000|2022-05-23 00:30:00|13628.4|13604.4|13636.2|13612.2|13641.3|13617.3|13625.3|13601.3|0
1653266100000|2022-05-23 00:35:00|13635.6|13611.6|13631.3|13607.3|13638.4|13614.4|13630.3|13606.3|0
1653266400000|2022-05-23 00:40:00|13631|13607|13637.8|13613.8|13638.1|13614.1|13629.4|13605.4|0
1653266700000|2022-05-23 00:45:00|13638.1|13614.1|13600.6|13576.6|13639.3|13615.3|13599.7|13575.7|0
1653267000000|2022-05-23 00:50:00|13600.9|13576.9|13573.9|13549.9|13601.5|13577.5|13573.8|13549.8|0
1653267300000|2022-05-23 00:55:00|13574.2|13550.2|13573.1|13549.1|13578.1|13554.1|13569.7|13545.7|0
1653267600000|2022-05-23 01:00:00|13544.7|13534.7|13534.7|13524.7|13598.2|13588.2|13534.7|13524.7|4103
1653267900000|2022-05-23 01:05:00|13536.2|13526.2|13538.7|13528.7|13548.2|13538.2|13522.7|13512.7|2398
1653268200000|2022-05-23 01:10:00|13538.2|13528.2|13560.2|13550.2|13560.2|13550.2|13533.7|13523.7|1272
1653268500000|2022-05-23 01:15:00|13560.7|13550.7|13578.2|13568.2|13589.2|13579.2|13553.2|13543.2|3389
1653268800000|2022-05-23 01:20:00|13578.7|13568.7|13550.2|13540.2|13606.2|13596.2|13550.2|13540.2|5396
1653269100000|2022-05-23 01:25:00|13550.7|13540.7|13546.2|13536.2|13575.2|13565.2|13542.2|13532.2|4941
1653269400000|2022-05-23 01:30:00|13540.2|13530.2|13466.2|13456.2|13542.2|13532.2|13458.7|13448.7|19024
1653269700000|2022-05-23 01:35:00|13464.7|13454.7|13475.7|13465.7|13478.7|13468.7|13447.2|13437.2|9144
1653270000000|2022-05-23 01:40:00|13474.2|13464.2|13479.7|13469.7|13482.7|13472.7|13453.7|13443.7|7405
1653270300000|2022-05-23 01:45:00|13481.2|13471.2|13448.2|13438.2|13483.2|13473.2|13428.2|13418.2|5955
1653270600000|2022-05-23 01:50:00|13449.2|13439.2|13448.2|13438.2|13463.2|13453.2|13437.2|13427.2|5058
1653270900000|2022-05-23 01:55:00|13449.2|13439.2|13447.2|13437.2|13459.2|13449.2|13426.2|13416.2|3789
1653271200000|2022-05-23 02:00:00|13444.2|13434.2|13431.2|13421.2|13462.2|13452.2|13425.2|13415.2|4056
1653271500000|2022-05-23 02:05:00|13433.2|13423.2|13401.2|13391.2|13433.2|13423.2|13391.2|13381.2|4858
1653271800000|2022-05-23 02:10:00|13402.2|13392.2|13375.2|13365.2|13402.2|13392.2|13371.2|13361.2|4289
1653272100000|2022-05-23 02:15:00|13373.2|13363.2|13341.9|13331.9|13377.2|13367.2|13328.9|13318.9|6738
1653272400000|2022-05-23 02:20:00|13340.9|13330.9|13336.9|13326.9|13349.9|13339.9|13323.9|13313.9|6793
1653272700000|2022-05-23 02:25:00|13337.9|13327.9|13333.9|13323.9|13343.9|13333.9|13327.9|13317.9|5773
1653273000000|2022-05-23 02:30:00|13332.9|13322.9|13327.9|13317.9|13332.9|13322.9|13310.9|13300.9|5404
1653273300000|2022-05-23 02:35:00|13328.9|13318.9|13311.9|13301.9|13341.9|13331.9|13308.9|13298.9|4759
1653273600000|2022-05-23 02:40:00|13313.9|13303.9|13306.9|13296.9|13320.9|13310.9|13302.9|13292.9|3117
1653273900000|2022-05-23 02:45:00|13305.9|13295.9|13294.9|13284.9|13315.9|13305.9|13293.9|13283.9|2581
1653274200000|2022-05-23 02:50:00|13292.9|13282.9|13308.9|13298.9|13309.9|13299.9|13285.9|13275.9|3862
1653274500000|2022-05-23 02:55:00|13311.9|13301.9|13324.9|13314.9|13326.9|13316.9|13308.9|13298.9|2569
1653274800000|2022-05-23 03:00:00|13325.9|13315.9|13338.9|13328.9|13342.9|13332.9|13319.9|13309.9|4280
1653275100000|2022-05-23 03:05:00|13339.9|13329.9|13315.9|13305.9|13343.9|13333.9|13311.9|13301.9|2881
1653275400000|2022-05-23 03:10:00|13316.9|13306.9|13325.9|13315.9|13328.9|13318.9|13307.9|13297.9|3500
1653275700000|2022-05-23 03:15:00|13326.9|13316.9|13310.9|13300.9|13329.9|13319.9|13296.9|13286.9|4335
1653276000000|2022-05-23 03:20:00|13309.9|13299.9|13307.9|13297.9|13319.9|13309.9|13299.9|13289.9|1877
1653276300000|2022-05-23 03:25:00|13306.9|13296.9|13303.9|13293.9|13312.9|13302.9|13299.9|13289.9|1756
1653276600000|2022-05-23 03:30:00|13304.9|13294.9|13289.9|13279.9|13304.9|13294.9|13280.9|13270.9|1588
1653276900000|2022-05-23 03:35:00|13292.9|13282.9|13277.9|13267.9|13294.9|13284.9|13276.9|13266.9|1200
1653277200000|2022-05-23 03:40:00|13279.9|13269.9|13275.9|13265.9|13292.9|13282.9|13274.9|13264.9|1283
1653277500000|2022-05-23 03:45:00|13276.9|13266.9|13272.9|13262.9|13282.9|13272.9|13270.9|13260.9|1094
1653277800000|2022-05-23 03:50:00|13273.9|13263.9|13281.9|13271.9|13287.9|13277.9|13271.9|13261.9|1144
1653278100000|2022-05-23 03:55:00|13282.9|13272.9|13291.9|13281.9|13294.9|13284.9|13278.9|13268.9|865
1653278400000|2022-05-23 04:00:00|13289.9|13279.9|13309.9|13299.9|13311.9|13301.9|13289.9|13279.9|1655
1653278700000|2022-05-23 04:05:00|13312.9|13302.9|13300.9|13290.9|13314.9|13304.9|13300.9|13290.9|652
1653279000000|2022-05-23 04:10:00|13301.9|13291.9|13298.9|13288.9|13305.9|13295.9|13295.9|13285.9|821
1653279300000|2022-05-23 04:15:00|13299.9|13289.9|13291.9|13281.9|13299.9|13289.9|13290.9|13280.9|755
1653279600000|2022-05-23 04:20:00|13293.9|13283.9|13294.9|13284.9|13299.9|13289.9|13290.9|13280.9|632
1653279900000|2022-05-23 04:25:00|13295.9|13285.9|13309.9|13299.9|13309.9|13299.9|13287.9|13277.9|738
1653280200000|2022-05-23 04:30:00|13307.9|13297.9|13285.9|13275.9|13310.9|13300.9|13280.9|13270.9|1620
1653280500000|2022-05-23 04:35:00|13286.9|13276.9|13288.9|13278.9|13297.9|13287.9|13286.9|13276.9|537
1653280800000|2022-05-23 04:40:00|13286.9|13276.9|13303.9|13293.9|13303.9|13293.9|13280.9|13270.9|662
1653281100000|2022-05-23 04:45:00|13302.9|13292.9|13282.9|13272.9|13304.9|13294.9|13281.9|13271.9|629
1653281400000|2022-05-23 04:50:00|13281.9|13271.9|13279.9|13269.9|13283.9|13273.9|13273.9|13263.9|1359
1653281700000|2022-05-23 04:55:00|13280.9|13270.9|13278.9|13268.9|13282.9|13272.9|13271.9|13261.9|1128
1653282000000|2022-05-23 05:00:00|13279.9|13269.9|13298.9|13288.9|13316.9|13306.9|13277.9|13267.9|6276
1653282300000|2022-05-23 05:05:00|13295.9|13285.9|13326.9|13316.9|13327.9|13317.9|13282.9|13272.9|2966
1653282600000|2022-05-23 05:10:00|13328.9|13318.9|13322.9|13312.9|13329.9|13319.9|13310.9|13300.9|1273
1653282900000|2022-05-23 05:15:00|13321.9|13311.9|13327.9|13317.9|13330.9|13320.9|13306.9|13296.9|1679
1653283200000|2022-05-23 05:20:00|13326.9|13316.9|13336.9|13326.9|13343.9|13333.9|13317.9|13307.9|2557
1653283500000|2022-05-23 05:25:00|13335.9|13325.9|13341.9|13331.9|13354.9|13344.9|13326.9|13316.9|2344
1653283800000|2022-05-23 05:30:00|13338.9|13328.9|13342.9|13332.9|13348.9|13338.9|13329.9|13319.9|1797
1653284100000|2022-05-23 05:35:00|13343.9|13333.9|13347.9|13337.9|13352.9|13342.9|13339.9|13329.9|1148
1653284400000|2022-05-23 05:40:00|13348.9|13338.9|13340.9|13330.9|13351.9|13341.9|13336.9|13326.9|3195
1653284700000|2022-05-23 05:45:00|13339.9|13329.9|13390.9|13380.9|13392.9|13382.9|13339.9|13329.9|8030
1653285000000|2022-05-23 05:50:00|13389.9|13379.9|13387.9|13377.9|13396.9|13386.9|13372.9|13362.9|4977
1653285300000|2022-05-23 05:55:00|13392.9|13382.9|13376.9|13366.9|13392.9|13382.9|13369.9|13359.9|3000
1653285600000|2022-05-23 06:00:00|13373.9|13363.9|13360.9|13350.9|13386.9|13376.9|13359.9|13349.9|2896
1653285900000|2022-05-23 06:05:00|13361.9|13351.9|13340.9|13330.9|13361.9|13351.9|13333.9|13323.9|2521
1653286200000|2022-05-23 06:10:00|13341.9|13331.9|13330.9|13320.9|13347.9|13337.9|13328.9|13318.9|2401
1653286500000|2022-05-23 06:15:00|13331.9|13321.9|13344.9|13334.9|13348.9|13338.9|13328.9|13318.9|1795
1653286800000|2022-05-23 06:20:00|13345.9|13335.9|13360.9|13350.9|13364.9|13354.9|13344.9|13334.9|1818
1653287100000|2022-05-23 06:25:00|13358.9|13348.9|13361.9|13351.9|13364.9|13354.9|13349.9|13339.9|1656
1653287400000|2022-05-23 06:30:00|13363.9|13353.9|13349.9|13339.9|13363.9|13353.9|13345.9|13335.9|2076
1653287700000|2022-05-23 06:35:00|13350.9|13340.9|13346.9|13336.9|13356.9|13346.9|13338.9|13328.9|2456
1653288000000|2022-05-23 06:40:00|13345.9|13335.9|13351.9|13341.9|13356.9|13346.9|13343.9|13333.9|2811
1653288300000|2022-05-23 06:45:00|13350.9|13340.9|13360.9|13350.9|13365.9|13355.9|13350.9|13340.9|4688
1653288600000|2022-05-23 06:50:00|13359.9|13349.9|13346.9|13336.9|13359.9|13349.9|13342.9|13332.9|5929
1653288900000|2022-05-23 06:55:00|13349.9|13339.9|13327.9|13317.9|13350.9|13340.9|13327.9|13317.9|7263
1653289200000|2022-05-23 07:00:00|13328.9|13316.9|13330.9|13319.9|13343.9|13332.9|13327.9|13316.9|2984
1653289500000|2022-05-23 07:05:00|13331.9|13318.9|13337.9|13325.9|13338.9|13326.9|13323.9|13312.9|1808
1653289800000|2022-05-23 07:10:00|13338.9|13326.9|13339.9|13328.9|13340.9|13329.9|13326.9|13314.9|1510
1653290100000|2022-05-23 07:15:00|13338.9|13327.9|13339.9|13328.9|13346.9|13335.9|13336.9|13325.9|1112
1653290400000|2022-05-23 07:20:00|13338.9|13327.9|13341.9|13329.9|13343.9|13332.9|13336.9|13324.9|501
1653290700000|2022-05-23 07:25:00|13340.9|13330.9|13342.9|13331.9|13344.9|13333.9|13339.9|13328.9|395
1653291000000|2022-05-23 07:30:00|13341.9|13330.9|13333.9|13322.9|13342.9|13330.9|13333.9|13322.9|642
1653291300000|2022-05-23 07:35:00|13334.9|13323.9|13335.9|13324.9|13336.9|13324.9|13331.9|13320.9|411
1653291600000|2022-05-23 07:40:00|13334.9|13323.9|13328.9|13317.9|13336.9|13324.9|13326.9|13315.9|577
1653291900000|2022-05-23 07:45:00|13329.9|13318.9|13338.9|13327.9|13339.9|13328.9|13329.9|13317.9|502
1653292200000|2022-05-23 07:50:00|13337.9|13326.9|13340.9|13329.9|13340.9|13329.9|13334.9|13322.9|456
1653292500000|2022-05-23 07:55:00|13339.9|13328.9|13337.9|13325.9|13343.9|13332.9|13335.9|13324.9|496
1653292800000|2022-05-23 08:00:00|13338.9|13326.9|13331.9|13320.9|13352.9|13341.9|13330.9|13319.9|891
1653293100000|2022-05-23 08:05:00|13332.9|13319.9|13328.9|13317.9|13333.9|13322.9|13325.9|13314.9|1167
1653293400000|2022-05-23 08:10:00|13327.9|13316.9|13322.9|13311.9|13329.9|13318.9|13319.9|13308.9|1227
1653293700000|2022-05-23 08:15:00|13321.9|13310.9|13318.9|13306.9|13324.9|13312.9|13317.9|13306.9|1135
1653294000000|2022-05-23 08:20:00|13319.9|13307.9|13323.9|13312.9|13323.9|13312.9|13315.9|13304.9|1636
1653294300000|2022-05-23 08:25:00|13324.9|13313.9|13336.9|13325.9|13339.9|13327.9|13324.9|13313.9|1566
1653294600000|2022-05-23 08:30:00|13341.3|13317.3|13326.4|13302.4|13341.9|13317.9|13325.5|13301.5|1
1653294900000|2022-05-23 08:35:00|13326.1|13302.1|13316.6|13292.6|13326.1|13302.1|13310.5|13286.5|97
1653295200000|2022-05-23 08:40:00|13316.3|13292.3|13309.4|13285.4|13326.1|13302.1|13308.5|13284.5|0
1653295500000|2022-05-23 08:45:00|13309.6|13285.6|13317.8|13293.8|13322|13298|13308.5|13284.5|0
1653295800000|2022-05-23 08:50:00|13317.4|13293.4|13321.5|13297.5|13324.6|13300.6|13311.5|13287.5|0
1653296100000|2022-05-23 08:55:00|13321.7|13297.7|13325.5|13301.5|13331.2|13307.2|13318.7|13294.7|0
1653296400000|2022-05-23 09:00:00|13326.1|13302.1|13320.9|13309.9|13337.9|13319.9|13313.9|13302.1|511
1653296700000|2022-05-23 09:05:00|13321.9|13310.9|13328.9|13317.9|13328.9|13317.9|13320.9|13309.9|230
1653297000000|2022-05-23 09:10:00|13329.9|13318.9|13338.9|13327.9|13341.9|13329.9|13328.9|13317.9|497
1653297300000|2022-05-23 09:15:00|13339.9|13326.9|13330.9|13318.9|13339.9|13328.9|13329.9|13317.9|440
1653297600000|2022-05-23 09:20:00|13331.9|13319.9|13339.9|13327.9|13339.9|13328.9|13331.9|13319.9|185
1653297900000|2022-05-23 09:25:00|13340.9|13328.9|13341.9|13330.9|13342.9|13331.9|13338.9|13327.9|289
1653298200000|2022-05-23 09:30:00|13342.9|13331.9|13342.9|13331.9|13345.9|13333.9|13337.9|13326.9|168
1653298500000|2022-05-23 09:35:00|13341.9|13330.9|13349.9|13338.9|13351.9|13339.9|13341.9|13329.9|235
1653298800000|2022-05-23 09:40:00|13348.9|13337.9|13342.9|13331.9|13350.9|13339.9|13341.9|13330.9|226
1653299100000|2022-05-23 09:45:00|13343.9|13332.9|13332.9|13321.9|13343.9|13332.9|13332.9|13321.9|207
1653299400000|2022-05-23 09:50:00|13329.9|13318.9|13330.9|13319.9|13331.9|13320.9|13327.9|13316.9|645
1653299700000|2022-05-23 09:55:00|13329.9|13318.9|13331.9|13319.9|13332.9|13321.9|13325.9|13314.9|214
1653300000000|2022-05-23 10:00:00|13330.9|13320.9|13329.9|13318.9|13331.9|13320.9|13327.9|13316.9|171
1653300300000|2022-05-23 10:05:00|13328.9|13317.9|13329.9|13318.9|13330.9|13319.9|13328.9|13316.9|113
1653300600000|2022-05-23 10:10:00|13328.9|13317.9|13336.9|13325.9|13338.9|13327.9|13328.9|13317.9|201
1653300900000|2022-05-23 10:15:00|13335.9|13324.9|13332.9|13321.9|13336.9|13324.9|13331.9|13320.9|117
1653301200000|2022-05-23 10:20:00|13331.9|13320.9|13330.9|13319.9|13332.9|13321.9|13330.9|13318.9|73
1653301500000|2022-05-23 10:25:00|13331.9|13320.9|13334.9|13323.9|13335.9|13324.9|13331.9|13320.9|92
1653301800000|2022-05-23 10:30:00|13333.9|13322.9|13339.9|13328.9|13340.9|13329.9|13332.9|13321.9|121
1653302100000|2022-05-23 10:35:00|13338.9|13327.9|13339.9|13328.9|13339.9|13328.9|13337.9|13326.9|70
1653302400000|2022-05-23 10:40:00|13340.9|13329.9|13347.9|13336.9|13347.9|13336.9|13339.9|13328.9|172
1653302700000|2022-05-23 10:45:00|13348.9|13335.9|13355.9|13344.9|13369.9|13357.9|13346.9|13335.9|1008
1653303000000|2022-05-23 10:50:00|13356.9|13345.9|13358.9|13347.9|13366.9|13355.9|13355.9|13344.9|355
1653303300000|2022-05-23 10:55:00|13357.9|13346.9|13367.9|13356.9|13367.9|13356.9|13356.9|13345.9|281
1653303600000|2022-05-23 11:00:00|13366.9|13355.9|13365.9|13354.9|13368.9|13356.9|13359.9|13348.9|257
1653303900000|2022-05-23 11:05:00|13366.9|13353.9|13364.9|13353.9|13366.9|13354.9|13361.9|13350.9|239
1653304200000|2022-05-23 11:10:00|13363.9|13352.9|13367.9|13355.9|13370.9|13358.9|13363.9|13352.9|116
1653304500000|2022-05-23 11:15:00|13366.9|13354.9|13364.9|13353.9|13366.9|13354.9|13360.9|13349.9|199
1653304800000|2022-05-23 11:20:00|13363.9|13352.9|13355.9|13343.9|13363.9|13353.9|13354.9|13343.9|171
1653305100000|2022-05-23 11:25:00|13356.9|13344.9|13355.9|13344.9|13360.9|13348.9|13355.9|13344.9|90
1653305400000|2022-05-23 11:30:00|13354.9|13343.9|13348.9|13337.9|13354.9|13343.9|13348.9|13337.9|144
1653305700000|2022-05-23 11:35:00|13347.9|13336.9|13353.9|13341.9|13353.9|13342.9|13347.9|13335.9|249
1653306000000|2022-05-23 11:40:00|13352.9|13342.9|13356.9|13345.9|13357.9|13346.9|13352.9|13341.9|200
1653306300000|2022-05-23 11:45:00|13355.9|13344.9|13349.9|13338.9|13355.9|13344.9|13348.9|13337.9|131
1653306600000|2022-05-23 11:50:00|13348.9|13337.9|13349.9|13338.9|13352.9|13341.9|13348.9|13337.9|180
1653306900000|2022-05-23 11:55:00|13348.9|13337.9|13354.9|13343.9|13354.9|13343.9|13348.9|13337.9|147
1653307200000|2022-05-23 12:00:00|13355.9|13344.9|13363.9|13352.9|13365.9|13353.9|13355.9|13344.9|184
1653307500000|2022-05-23 12:05:00|13364.9|13353.9|13363.9|13352.9|13369.9|13358.9|13363.9|13352.9|264
1653307800000|2022-05-23 12:10:00|13362.9|13351.9|13365.9|13354.9|13367.9|13356.9|13361.9|13350.9|140
1653308100000|2022-05-23 12:15:00|13364.9|13353.9|13362.9|13350.9|13365.9|13354.9|13360.9|13349.9|144
1653308400000|2022-05-23 12:20:00|13363.9|13351.9|13359.9|13348.9|13364.9|13353.9|13358.9|13347.9|102
1653308700000|2022-05-23 12:25:00|13358.9|13347.9|13352.9|13341.9|13358.9|13347.9|13350.9|13339.9|220
1653309000000|2022-05-23 12:30:00|13353.9|13340.9|13349.9|13338.9|13353.9|13340.9|13348.9|13337.9|206
1653309300000|2022-05-23 12:35:00|13348.9|13337.9|13351.9|13340.9|13353.9|13341.9|13348.9|13337.9|158
1653309600000|2022-05-23 12:40:00|13350.9|13339.9|13346.9|13335.9|13351.9|13339.9|13345.9|13333.9|296
1653309900000|2022-05-23 12:45:00|13347.9|13334.9|13341.9|13329.9|13347.9|13336.9|13340.9|13329.9|206
1653310200000|2022-05-23 12:50:00|13342.9|13330.9|13341.9|13330.9|13347.9|13336.9|13341.9|13329.9|272
1653310500000|2022-05-23 12:55:00|13342.9|13331.9|13344.9|13333.9|13346.9|13335.9|13342.9|13330.9|102
1653310800000|2022-05-23 13:00:00|13345.9|13334.9|13345.9|13333.9|13346.9|13335.9|13341.9|13330.9|235
1653311100000|2022-05-23 13:05:00|13346.9|13335.9|13344.9|13333.9|13347.9|13336.9|13343.9|13332.9|381
1653311400000|2022-05-23 13:10:00|13345.9|13334.9|13355.9|13344.9|13358.9|13347.9|13345.9|13334.9|572
1653311700000|2022-05-23 13:15:00|13356.9|13346.9|13357.9|13346.9|13363.9|13351.9|13354.9|13343.9|614
1653312000000|2022-05-23 13:20:00|13356.9|13345.9|13358.9|13347.9|13360.9|13349.9|13354.9|13343.9|242
1653312300000|2022-05-23 13:25:00|13359.9|13348.9|13353.9|13341.9|13359.9|13348.9|13351.9|13340.9|53
1653312600000|2022-05-23 13:30:00|13352.9|13342.9|13349.9|13338.9|13353.9|13342.9|13332.9|13320.9|1345
1653312900000|2022-05-23 13:35:00|13347.9|13337.9|13340.9|13329.9|13350.9|13339.9|13334.9|13323.9|1438
1653313200000|2022-05-23 13:40:00|13339.9|13328.9|13364.9|13352.9|13364.9|13353.9|13331.9|13320.9|1168
1653313500000|2022-05-23 13:45:00|13363.9|13351.9|13375.9|13364.9|13377.9|13366.9|13360.9|13349.9|810
1653313800000|2022-05-23 13:50:00|13374.9|13363.9|13367.9|13356.9|13379.9|13368.9|13364.9|13353.9|819
1653314100000|2022-05-23 13:55:00|13366.9|13355.9|13357.9|13345.9|13372.9|13361.9|13352.9|13341.9|866
1653314400000|2022-05-23 14:00:00|13356.9|13346.9|13338.9|13327.9|13358.9|13347.9|13332.9|13321.9|691
1653314700000|2022-05-23 14:05:00|13339.9|13328.9|13344.9|13333.9|13345.9|13334.9|13335.9|13324.9|410
1653315000000|2022-05-23 14:10:00|13345.9|13334.9|13356.9|13345.9|13358.9|13346.9|13339.9|13328.9|530
1653315300000|2022-05-23 14:15:00|13357.9|13346.9|13360.9|13348.9|13369.9|13358.9|13351.9|13340.9|317
1653315600000|2022-05-23 14:20:00|13359.9|13347.9|13362.9|13351.9|13365.9|13354.9|13351.9|13340.9|291
1653315900000|2022-05-23 14:25:00|13361.9|13350.9|13368.9|13357.9|13368.9|13357.9|13346.9|13335.9|457
1653316200000|2022-05-23 14:30:00|13369.9|13358.9|13368.9|13357.9|13375.9|13364.9|13363.9|13352.9|466
1653316500000|2022-05-23 14:35:00|13367.9|13356.9|13367.9|13356.9|13370.9|13359.9|13363.9|13352.9|288
1653316800000|2022-05-23 14:40:00|13366.9|13355.9|13364.9|13353.9|13373.9|13361.9|13358.9|13347.9|402
1653317100000|2022-05-23 14:45:00|13363.9|13352.9|13364.9|13353.9|13371.9|13359.9|13355.9|13344.9|247
1653317400000|2022-05-23 14:50:00|13363.9|13352.9|13357.9|13345.9|13364.9|13353.9|13348.9|13336.9|352
1653317700000|2022-05-23 14:55:00|13356.9|13346.9|13361.9|13350.9|13362.9|13351.9|13353.9|13342.9|162
1653318000000|2022-05-23 15:00:00|13360.9|13349.9|13372.9|13361.9|13374.9|13363.9|13355.9|13344.9|260
1653318300000|2022-05-23 15:05:00|13374.9|13362.9|13364.9|13353.9|13377.9|13366.9|13361.9|13350.9|316
1653318600000|2022-05-23 15:10:00|13365.9|13352.9|13370.9|13359.9|13371.9|13359.9|13358.9|13346.9|330
1653318900000|2022-05-23 15:15:00|13369.9|13358.9|13365.9|13353.9|13371.9|13360.9|13363.9|13352.9|250
1653319200000|2022-05-23 15:20:00|13364.9|13352.9|13358.9|13347.9|13369.9|13357.9|13356.9|13345.9|612
1653319500000|2022-05-23 15:25:00|13357.9|13346.9|13364.9|13352.9|13365.9|13353.9|13357.9|13346.9|460
1653319800000|2022-05-23 15:30:00|13365.9|13353.9|13381.9|13370.9|13381.9|13370.9|13365.9|13353.9|294
1653320100000|2022-05-23 15:35:00|13380.9|13369.9|13386.9|13375.9|13386.9|13375.9|13379.9|13368.9|288
1653320400000|2022-05-23 15:40:00|13385.9|13374.9|13384.9|13373.9|13387.9|13376.9|13382.9|13371.9|186
1653320700000|2022-05-23 15:45:00|13385.9|13374.9|13378.9|13367.9|13386.9|13375.9|13373.9|13362.9|248
1653321000000|2022-05-23 15:50:00|13379.9|13368.9|13383.9|13372.9|13384.9|13373.9|13378.9|13367.9|133
1653321300000|2022-05-23 15:55:00|13384.9|13373.9|13382.9|13370.9|13387.9|13376.9|13380.9|13369.9|156
1653321600000|2022-05-23 16:00:00|13381.9|13371.9|13388.9|13377.9|13391.9|13380.9|13380.9|13369.9|207
1653321900000|2022-05-23 16:05:00|13387.9|13376.9|13392.9|13381.9|13394.9|13383.9|13386.9|13375.9|214
1653322200000|2022-05-23 16:10:00|13391.9|13380.9|13387.9|13376.9|13392.9|13381.9|13386.9|13375.9|100
1653322500000|2022-05-23 16:15:00|13388.9|13377.9|13386.9|13375.9|13389.9|13378.9|13383.9|13371.9|138
1653322800000|2022-05-23 16:20:00|13387.9|13376.9|13389.9|13378.9|13389.9|13378.9|13386.9|13375.9|76
1653323100000|2022-05-23 16:25:00|13390.9|13379.9|13387.9|13376.9|13394.9|13383.9|13386.9|13375.9|379
1653323400000|2022-05-23 16:30:00|13388.9|13377.9|13386.9|13375.9|13389.9|13378.9|13382.9|13371.9|179
1653323700000|2022-05-23 16:35:00|13387.9|13374.9|13390.9|13379.9|13390.9|13379.9|13386.9|13374.9|124
1653324000000|2022-05-23 16:40:00|13391.9|13380.9|13389.9|13378.9|13391.9|13380.9|13386.9|13375.9|130
1653324300000|2022-05-23 16:45:00|13390.9|13379.9|13379.9|13368.9|13391.9|13380.9|13379.9|13368.9|226
1653324600000|2022-05-23 16:50:00|13380.9|13369.9|13375.9|13364.9|13383.9|13371.9|13375.9|13364.9|190
1653324900000|2022-05-23 16:55:00|13376.9|13365.9|13380.9|13369.9|13380.9|13369.9|13374.9|13363.9|230
1653325200000|2022-05-23 17:00:00|13378.9|13367.9|13371.9|13360.9|13379.9|13368.9|13371.9|13360.9|201
1653325500000|2022-05-23 17:05:00|13370.9|13359.9|13372.9|13361.9|13375.9|13364.9|13368.9|13357.9|184
1653325800000|2022-05-23 17:10:00|13371.9|13360.9|13375.9|13363.9|13375.9|13364.9|13370.9|13359.9|72
1653326100000|2022-05-23 17:15:00|13374.9|13362.9|13364.9|13353.9|13374.9|13363.9|13363.9|13352.9|257
1653326400000|2022-05-23 17:20:00|13363.9|13352.9|13367.9|13356.9|13368.9|13357.9|13357.9|13346.9|317
1653326700000|2022-05-23 17:25:00|13368.9|13357.9|13370.9|13359.9|13376.9|13364.9|13367.9|13356.9|63
1653327000000|2022-05-23 17:30:00|13371.9|13358.9|13372.9|13360.9|13374.9|13363.9|13365.9|13354.9|107
1653327300000|2022-05-23 17:35:00|13371.9|13359.9|13373.9|13362.9|13376.9|13365.9|13370.9|13359.9|54
1653327600000|2022-05-23 17:40:00|13372.9|13361.9|13374.9|13363.9|13377.9|13366.9|13372.9|13361.9|51
1653327900000|2022-05-23 17:45:00|13375.9|13362.9|13380.9|13369.9|13382.9|13371.9|13373.9|13362.9|172
1653328200000|2022-05-23 17:50:00|13379.9|13368.9|13380.9|13369.9|13382.9|13371.9|13376.9|13365.9|69
1653328500000|2022-05-23 17:55:00|13381.9|13367.9|13379.9|13368.9|13381.9|13370.9|13371.9|13360.9|671
1653328800000|2022-05-23 18:00:00|13380.9|13369.9|13379.9|13368.9|13382.9|13371.9|13374.9|13363.9|86
1653329100000|2022-05-23 18:05:00|13380.9|13369.9|13382.9|13371.9|13383.9|13372.9|13379.9|13367.9|60
1653329400000|2022-05-23 18:10:00|13381.9|13370.9|13383.9|13371.9|13385.9|13374.9|13381.9|13370.9|107
1653329700000|2022-05-23 18:15:00|13382.9|13372.9|13386.9|13375.9|13387.9|13375.9|13380.9|13369.9|56
1653330000000|2022-05-23 18:20:00|13385.9|13374.9|13385.9|13374.9|13389.9|13378.9|13384.9|13373.9|64
1653330300000|2022-05-23 18:25:00|13386.9|13375.9|13386.9|13375.9|13388.9|13377.9|13381.9|13370.9|93
1653330600000|2022-05-23 18:30:00|13385.9|13374.9|13388.9|13377.9|13388.9|13377.9|13384.9|13373.9|95
1653330900000|2022-05-23 18:35:00|13387.9|13376.9|13388.9|13377.9|13390.9|13379.9|13386.9|13375.9|120
1653331200000|2022-05-23 18:40:00|13389.9|13378.9|13392.4|13382.4|13392.9|13382.4|13384.9|13373.9|148
1653331500000|2022-05-23 18:45:00|13391.9|13381.9|13383.4|13373.4|13392.4|13382.4|13380.4|13370.4|81
1653331800000|2022-05-23 18:50:00|13382.4|13372.4|13384.4|13374.4|13385.4|13375.4|13378.4|13368.4|207
1653332100000|2022-05-23 18:55:00|13384.9|13374.9|13380.4|13370.4|13384.9|13374.9|13378.4|13368.4|96
1653332400000|2022-05-23 19:00:00|13379.9|13369.9|13386.9|13376.9|13387.4|13377.4|13377.9|13367.9|87
1653332700000|2022-05-23 19:05:00|13387.4|13377.4|13389.9|13379.9|13390.4|13380.4|13385.9|13375.9|70
1653333000000|2022-05-23 19:10:00|13389.4|13379.4|13381.4|13371.4|13389.4|13379.4|13378.4|13368.4|84
1653333300000|2022-05-23 19:15:00|13380.9|13370.9|13376.4|13366.4|13385.4|13375.4|13370.9|13360.9|404
1653333600000|2022-05-23 19:20:00|13375.4|13365.4|13372.4|13362.4|13378.9|13368.9|13370.4|13360.4|34
1653333900000|2022-05-23 19:25:00|13372.9|13362.9|13375.4|13365.4|13380.4|13370.4|13372.9|13362.9|79
1653334200000|2022-05-23 19:30:00|13375.9|13365.9|13383.4|13373.4|13383.4|13373.4|13373.4|13363.4|129
1653334500000|2022-05-23 19:35:00|13384.4|13374.4|13373.4|13363.4|13386.4|13376.4|13373.4|13363.4|167
1653334800000|2022-05-23 19:40:00|13373.9|13363.9|13377.4|13367.4|13380.4|13370.4|13372.4|13362.4|307
1653335100000|2022-05-23 19:45:00|13376.9|13366.9|13371.4|13361.4|13376.9|13366.9|13369.4|13359.4|128
1653335400000|2022-05-23 19:50:00|13372.9|13362.9|13379.4|13369.4|13384.4|13374.4|13372.9|13362.9|324
1653335700000|2022-05-23 19:55:00|13378.9|13368.9|13383.9|13373.9|13385.4|13375.4|13377.9|13367.9|202
1653336000000|2022-05-23 20:00:00|13384.4|13374.4|13384.4|13374.4|13385.9|13375.9|13380.4|13370.4|98
1653336300000|2022-05-23 20:05:00|13384.9|13374.9|13387.4|13377.4|13387.4|13377.4|13383.4|13373.4|26
1653336600000|2022-05-23 20:10:00|13386.9|13376.9|13381.9|13371.9|13387.4|13377.4|13380.9|13370.9|13
1653336900000|2022-05-23 20:15:00|13382.9|13372.9|13382.4|13372.4|13383.4|13373.4|13382.4|13372.4|3
1653337200000|2022-05-23 20:20:00|13382.9|13372.9|13378.9|13368.9|13382.9|13372.9|13378.9|13368.9|35
1653337500000|2022-05-23 20:25:00|13378.4|13368.4|13379.4|13369.4|13379.4|13369.4|13377.4|13367.4|8
1653337800000|2022-05-23 20:30:00|13378.9|13368.9|13378.4|13368.4|13380.4|13370.4|13378.4|13368.4|7
1653338100000|2022-05-23 20:35:00|13377.9|13367.9|13378.4|13368.4|13379.4|13369.4|13377.9|13367.9|14
1653338400000|2022-05-23 20:40:00|13377.4|13367.4|13377.9|13367.9|13377.9|13367.9|13377.4|13367.4|11
1653338700000|2022-05-23 20:45:00|13377.4|13367.4|13375.9|13365.9|13378.4|13368.4|13375.9|13365.9|109
1653339000000|2022-05-23 20:50:00|13374.9|13364.9|13375.9|13365.9|13376.4|13366.4|13374.9|13364.9|56
1653339300000|2022-05-23 20:55:00|13376.4|13366.4|13376.4|13366.4|13377.9|13367.9|13375.9|13365.9|27
1653339600000|2022-05-23 21:00:00|13375.9|13365.9|13366.4|13356.4|13377.4|13367.4|13366.4|13356.4|2
1653339900000|2022-05-23 21:05:00|13375.9|13365.9|13375.9|13365.9|13385.9|13375.9|13375.9|13365.9|0
1653340200000|2022-05-23 21:10:00|13376.4|13366.4|13381.9|13371.9|13390.4|13380.4|13376.4|13366.4|22
1653340500000|2022-05-23 21:15:00|13392.4|13368.4|13376.3|13352.3|13392.7|13368.7|13373|13349|0
1653340800000|2022-05-23 21:20:00|13376.4|13352.4|13371|13347|13376.4|13352.4|13369.4|13345.4|0
1653341100000|2022-05-23 21:25:00|13370.8|13346.8|13359.7|13335.7|13371|13347|13359.7|13335.7|0
1653341400000|2022-05-23 21:30:00|13361|13337|13351.2|13327.2|13361.2|13337.2|13351.2|13327.2|0
1653341700000|2022-05-23 21:35:00|13351.3|13327.3|13346.2|13322.2|13353.7|13329.7|13346|13322|0
1653342000000|2022-05-23 21:40:00|13346.5|13322.5|13340.9|13316.9|13351|13327|13339.7|13315.7|0
1653342300000|2022-05-23 21:45:00|13340.5|13316.5|13355.3|13331.3|13358|13334|13339.9|13315.9|0
1653342600000|2022-05-23 21:50:00|13355.6|13331.6|13348.3|13324.3|13355.8|13331.8|13345.9|13321.9|0
1653342900000|2022-05-23 21:55:00|13349.3|13325.3|13346.6|13322.6|13353.2|13329.2|13346.6|13322.6|0
1653343200000|2022-05-23 22:00:00|13329.1|13305.1|13283|13259|13329.1|13305.1|13269.9|13245.9|0
1653343500000|2022-05-23 22:05:00|13283.3|13259.3|13301.7|13277.7|13307.4|13283.4|13279.8|13255.8|0
1653343800000|2022-05-23 22:10:00|13302|13278|13316.1|13292.1|13316.6|13292.6|13298|13274|0
1653344100000|2022-05-23 22:15:00|13316.4|13292.4|13309|13285|13320.1|13296.1|13305.3|13281.3|0
1653344400000|2022-05-23 22:20:00|13308.7|13284.7|13299.6|13275.6|13311.7|13287.7|13296.3|13272.3|0
1653344700000|2022-05-23 22:25:00|13299.9|13275.9|13306.8|13282.8|13312.7|13288.7|13299.9|13275.9|0
1653345000000|2022-05-23 22:30:00|13306.5|13282.5|13317.5|13293.5|13317.8|13293.8|13302.1|13278.1|0
1653345300000|2022-05-23 22:35:00|13317.2|13293.2|13311.4|13287.4|13318.8|13294.8|13309.1|13285.1|0
1653345600000|2022-05-23 22:40:00|13311.8|13287.8|13315.8|13291.8|13316.5|13292.5|13311.1|13287.1|0
1653345900000|2022-05-23 22:45:00|13316.1|13292.1|13325.2|13301.2|13325.9|13301.9|13316.1|13292.1|0
1653346200000|2022-05-23 22:50:00|13324.6|13300.6|13319|13295|13325.2|13301.2|13315.3|13291.3|0
1653346500000|2022-05-23 22:55:00|13319.3|13295.3|13326.3|13302.3|13329|13305|13319.3|13295.3|0
1653346800000|2022-05-23 23:00:00|13327.2|13303.2|13330.2|13306.2|13330.9|13306.9|13326.3|13302.3|0
1653347100000|2022-05-23 23:05:00|13329.6|13305.6|13332.9|13308.9|13333.6|13309.6|13328.2|13304.2|0
1653347400000|2022-05-23 23:10:00|13332.3|13308.3|13327.9|13303.9|13333.6|13309.6|13326.9|13302.9|0
1653347700000|2022-05-23 23:15:00|13327.6|13303.6|13315.5|13291.5|13328.2|13304.2|13312.8|13288.8|0
1653348000000|2022-05-23 23:20:00|13316.1|13292.1|13322.5|13298.5|13323.2|13299.2|13316.1|13292.1|0
1653348300000|2022-05-23 23:25:00|13322.2|13298.2|13320|13296|13327.2|13303.2|13319.7|13295.7|0
1653348600000|2022-05-23 23:30:00|13319.4|13295.4|13324.4|13300.4|13324.4|13300.4|13319.3|13295.3|0
1653348900000|2022-05-23 23:35:00|13323.8|13299.8|13327.9|13303.9|13329.1|13305.1|13323.8|13299.8|0
1653349200000|2022-05-23 23:40:00|13328.2|13304.2|13338.3|13314.3|13338.6|13314.6|13328.2|13304.2|0
1653349500000|2022-05-23 23:45:00|13338.6|13314.6|13337.9|13313.9|13338.6|13314.6|13334.3|13310.3|0
1653349800000|2022-05-23 23:50:00|13338.6|13314.6|13339.3|13315.3|13346|13322|13337.3|13313.3|0
1653350100000|2022-05-23 23:55:00|13339.6|13315.6|13342|13318|13345.6|13321.6|13338.3|13314.3|0
1653350400000|2022-05-24 00:00:00|13340.7|13316.7|13330.9|13306.9|13342|13318|13323.9|13299.9|0
1653350700000|2022-05-24 00:05:00|13331.2|13307.2|13337.9|13313.9|13338.6|13314.6|13329.9|13305.9|0
1653351000000|2022-05-24 00:10:00|13337.6|13313.6|13337.4|13313.4|13342.6|13318.6|13335.3|13311.3|0
1653351300000|2022-05-24 00:15:00|13338|13314|13338.9|13314.9|13348.2|13324.2|13336.5|13312.5|0
1653351600000|2022-05-24 00:20:00|13338.8|13314.8|13332.5|13308.5|13339.5|13315.5|13330.1|13306.1|0
1653351900000|2022-05-24 00:25:00|13332.2|13308.2|13329.2|13305.2|13334.3|13310.3|13328.9|13304.9|0
1653352200000|2022-05-24 00:30:00|13328.9|13304.9|13332.5|13308.5|13337.9|13313.9|13327.4|13303.4|0
1653352500000|2022-05-24 00:35:00|13332.8|13308.8|13336.6|13312.6|13336.9|13312.9|13331.9|13307.9|0
1653352800000|2022-05-24 00:40:00|13336.3|13312.3|13333|13309|13338.4|13314.4|13329.6|13305.6|0
1653353100000|2022-05-24 00:45:00|13331.7|13307.7|13351.6|13327.6|13351.9|13327.9|13328.1|13304.1|0
1653353400000|2022-05-24 00:50:00|13351.3|13327.3|13354.8|13330.8|13355.2|13331.2|13348.5|13324.5|0
1653353700000|2022-05-24 00:55:00|13354.5|13330.5|13344.6|13320.6|13358.3|13334.3|13344.3|13320.3|0
1653354000000|2022-05-24 01:00:00|13341.9|13331.9|13335.9|13325.9|13350.4|13340.4|13329.4|13319.4|1707
1653354300000|2022-05-24 01:05:00|13336.4|13326.4|13334.4|13324.4|13338.4|13328.4|13314.4|13304.4|1315
1653354600000|2022-05-24 01:10:00|13333.9|13323.9|13318.9|13308.9|13334.4|13324.4|13314.9|13304.9|1859
1653354900000|2022-05-24 01:15:00|13318.4|13308.4|13310.4|13300.4|13321.9|13311.9|13256.4|13246.4|6052
1653355200000|2022-05-24 01:20:00|13310.9|13300.9|13333.9|13323.9|13350.9|13340.9|13299.4|13289.4|4044
1653355500000|2022-05-24 01:25:00|13332.4|13322.4|13353.9|13343.9|13355.9|13345.9|13324.4|13314.4|3050
1653355800000|2022-05-24 01:30:00|13355.4|13345.4|13266.9|13256.9|13357.9|13347.9|13248.4|13238.4|14843
1653356100000|2022-05-24 01:35:00|13265.4|13255.4|13298.9|13288.9|13324.9|13314.9|13259.9|13249.9|8059
1653356400000|2022-05-24 01:40:00|13298.4|13288.4|13312.9|13302.9|13344.9|13334.9|13297.4|13287.4|6387
1653356700000|2022-05-24 01:45:00|13311.9|13301.9|13299.9|13289.9|13322.9|13312.9|13286.9|13276.9|3559
1653357000000|2022-05-24 01:50:00|13298.9|13288.9|13300.9|13290.9|13308.9|13298.9|13266.9|13256.9|4375
1653357300000|2022-05-24 01:55:00|13297.9|13287.9|13259.9|13249.9|13307.9|13297.9|13256.9|13246.9|3795
1653357600000|2022-05-24 02:00:00|13260.9|13250.9|13272.4|13262.4|13289.9|13279.9|13260.9|13250.9|5203
1653357900000|2022-05-24 02:05:00|13274.4|13264.4|13294.4|13284.4|13298.4|13288.4|13271.4|13261.4|3617
1653358200000|2022-05-24 02:10:00|13296.4|13286.4|13299.4|13289.4|13305.4|13295.4|13284.4|13274.4|3828
1653358500000|2022-05-24 02:15:00|13300.4|13290.4|13266.4|13256.4|13309.4|13299.4|13266.4|13256.4|5637
1653358800000|2022-05-24 02:20:00|13269.4|13259.4|13291.4|13281.4|13297.4|13287.4|13267.4|13257.4|2701
1653359100000|2022-05-24 02:25:00|13293.4|13283.4|13262.4|13252.4|13297.4|13287.4|13258.4|13248.4|2930
1653359400000|2022-05-24 02:30:00|13263.4|13253.4|13263.4|13253.4|13276.4|13266.4|13256.4|13246.4|4107
1653359700000|2022-05-24 02:35:00|13264.4|13254.4|13259.4|13249.4|13286.4|13276.4|13258.4|13248.4|3710
1653360000000|2022-05-24 02:40:00|13260.4|13250.4|13251.4|13241.4|13265.4|13255.4|13246.4|13236.4|3826
1653360300000|2022-05-24 02:45:00|13250.4|13240.4|13240.4|13230.4|13251.4|13241.4|13237.4|13227.4|3048
1653360600000|2022-05-24 02:50:00|13241.4|13231.4|13249.4|13239.4|13261.4|13251.4|13238.4|13228.4|2855
1653360900000|2022-05-24 02:55:00|13247.4|13237.4|13241.4|13231.4|13249.4|13239.4|13229.4|13219.4|3369
1653361200000|2022-05-24 03:00:00|13242.4|13232.4|13238.4|13228.4|13251.4|13241.4|13235.4|13225.4|2787
1653361500000|2022-05-24 03:05:00|13239.4|13229.4|13253.4|13243.4|13256.4|13246.4|13236.4|13226.4|3078
1653361800000|2022-05-24 03:10:00|13252.4|13242.4|13257.4|13247.4|13263.4|13253.4|13246.4|13236.4|2121
1653362100000|2022-05-24 03:15:00|13256.4|13246.4|13239.4|13229.4|13261.4|13251.4|13238.4|13228.4|2216
1653362400000|2022-05-24 03:20:00|13238.4|13228.4|13211.4|13201.4|13247.4|13237.4|13211.4|13201.4|3338
1653362700000|2022-05-24 03:25:00|13213.4|13203.4|13205.4|13195.4|13214.4|13204.4|13195.4|13185.4|5303
1653363000000|2022-05-24 03:30:00|13204.4|13194.4|13203.4|13193.4|13210.4|13200.4|13201.4|13191.4|884
1653363300000|2022-05-24 03:35:00|13202.4|13192.4|13216.4|13206.4|13216.4|13206.4|13202.4|13192.4|938
1653363600000|2022-05-24 03:40:00|13215.4|13205.4|13218.4|13208.4|13222.4|13212.4|13212.4|13202.4|790
1653363900000|2022-05-24 03:45:00|13216.4|13206.4|13219.4|13209.4|13220.4|13210.4|13213.4|13203.4|802
1653364200000|2022-05-24 03:50:00|13220.4|13210.4|13214.4|13204.4|13220.4|13210.4|13211.4|13201.4|622
1653364500000|2022-05-24 03:55:00|13215.4|13205.4|13207.4|13197.4|13218.4|13208.4|13206.4|13196.4|973
1653364800000|2022-05-24 04:00:00|13208.4|13198.4|13199.4|13189.4|13209.4|13199.4|13199.4|13189.4|1370
1653365100000|2022-05-24 04:05:00|13201.4|13191.4|13204.4|13194.4|13205.4|13195.4|13200.4|13190.4|595
1653365400000|2022-05-24 04:10:00|13203.4|13193.4|13198.4|13188.4|13203.4|13193.4|13194.4|13184.4|859
1653365700000|2022-05-24 04:15:00|13196.4|13186.4|13188.4|13178.4|13196.4|13186.4|13185.4|13175.4|996
1653366000000|2022-05-24 04:20:00|13187.4|13177.4|13173.4|13163.4|13190.4|13180.4|13172.4|13162.4|2353
1653366300000|2022-05-24 04:25:00|13172.4|13162.4|13173.4|13163.4|13176.4|13166.4|13171.4|13161.4|1493
1653366600000|2022-05-24 04:30:00|13175.4|13165.4|13168.4|13158.4|13175.4|13165.4|13167.4|13157.4|1011
1653366900000|2022-05-24 04:35:00|13167.4|13157.4|13163.4|13153.4|13167.4|13157.4|13157.4|13147.4|2496
1653367200000|2022-05-24 04:40:00|13162.4|13152.4|13174.4|13164.4|13175.4|13165.4|13161.4|13151.4|1481
1653367500000|2022-05-24 04:45:00|13175.4|13165.4|13168.4|13158.4|13178.4|13168.4|13168.4|13158.4|936
1653367800000|2022-05-24 04:50:00|13169.4|13159.4|13157.4|13147.4|13174.4|13164.4|13157.4|13147.4|2564
1653368100000|2022-05-24 04:55:00|13158.4|13148.4|13164.4|13154.4|13165.4|13155.4|13156.4|13146.4|1960
1653368400000|2022-05-24 05:00:00|13163.4|13153.4|13180.4|13170.4|13191.4|13181.4|13159.4|13149.4|10252
1653368700000|2022-05-24 05:05:00|13179.4|13169.4|13200.4|13190.4|13203.4|13193.4|13175.4|13165.4|4533
1653369000000|2022-05-24 05:10:00|13198.4|13188.4|13178.4|13168.4|13209.4|13199.4|13177.4|13167.4|4785
1653369300000|2022-05-24 05:15:00|13179.4|13169.4|13186.4|13176.4|13189.4|13179.4|13169.4|13159.4|5106
1653369600000|2022-05-24 05:20:00|13187.4|13177.4|13174.4|13164.4|13207.4|13197.4|13174.4|13164.4|4724
1653369900000|2022-05-24 05:25:00|13176.4|13166.4|13192.4|13182.4|13199.4|13189.4|13172.4|13162.4|4013
1653370200000|2022-05-24 05:30:00|13193.4|13183.4|13199.4|13189.4|13208.4|13198.4|13190.4|13180.4|4703
1653370500000|2022-05-24 05:35:00|13198.4|13188.4|13203.4|13193.4|13206.4|13196.4|13180.4|13170.4|3655
1653370800000|2022-05-24 05:40:00|13205.4|13195.4|13193.4|13183.4|13212.4|13202.4|13191.4|13181.4|3688
1653371100000|2022-05-24 05:45:00|13191.4|13181.4|13188.4|13178.4|13210.4|13200.4|13187.4|13177.4|3818
1653371400000|2022-05-24 05:50:00|13189.4|13179.4|13180.4|13170.4|13196.4|13186.4|13179.4|13169.4|3548
1653371700000|2022-05-24 05:55:00|13181.4|13171.4|13190.4|13180.4|13193.4|13183.4|13179.4|13169.4|2149
1653372000000|2022-05-24 06:00:00|13188.4|13178.4|13176.4|13166.4|13191.4|13181.4|13169.4|13159.4|4911
1653372300000|2022-05-24 06:05:00|13175.4|13165.4|13171.4|13161.4|13185.4|13175.4|13170.4|13160.4|3856
1653372600000|2022-05-24 06:10:00|13173.4|13163.4|13196.4|13186.4|13204.4|13194.4|13172.4|13162.4|3956
1653372900000|2022-05-24 06:15:00|13197.4|13187.4|13189.4|13179.4|13213.4|13203.4|13186.4|13176.4|5016
1653373200000|2022-05-24 06:20:00|13188.4|13178.4|13171.4|13161.4|13191.4|13181.4|13171.4|13161.4|4089
1653373500000|2022-05-24 06:25:00|13170.4|13160.4|13180.4|13170.4|13187.4|13177.4|13169.4|13159.4|5131
1653373800000|2022-05-24 06:30:00|13181.4|13171.4|13139.4|13129.4|13188.4|13178.4|13139.4|13129.4|5665
1653374100000|2022-05-24 06:35:00|13140.4|13130.4|13107.4|13097.4|13145.4|13135.4|13103.4|13093.4|7009
1653374400000|2022-05-24 06:40:00|13106.4|13096.4|13117.4|13107.4|13132.4|13122.4|13094.4|13084.4|7595
1653374700000|2022-05-24 06:45:00|13115.4|13105.4|13095.4|13085.4|13115.4|13105.4|13095.4|13085.4|5908
1653375000000|2022-05-24 06:50:00|13094.4|13084.4|13103.4|13093.4|13111.4|13101.4|13090.4|13080.4|5964
1653375300000|2022-05-24 06:55:00|13104.4|13094.4|13107.4|13097.4|13125.4|13115.4|13104.4|13094.4|7148
1653375600000|2022-05-24 07:00:00|13106.4|13095.4|13129.4|13118.4|13138.4|13126.4|13101.4|13089.4|3865
1653375900000|2022-05-24 07:05:00|13130.4|13119.4|13134.4|13122.4|13143.4|13132.4|13128.4|13117.4|1898
1653376200000|2022-05-24 07:10:00|13133.4|13123.4|13144.4|13133.4|13151.4|13140.4|13133.4|13122.4|2752
1653376500000|2022-05-24 07:15:00|13143.4|13132.4|13132.4|13121.4|13149.4|13138.4|13128.4|13117.4|1542
1653376800000|2022-05-24 07:20:00|13131.4|13120.4|13137.4|13126.4|13144.4|13132.4|13130.4|13119.4|527
1653377100000|2022-05-24 07:25:00|13138.4|13127.4|13144.4|13133.4|13146.4|13135.4|13138.4|13127.4|717
1653377400000|2022-05-24 07:30:00|13143.4|13132.4|13149.4|13138.4|13153.4|13142.4|13143.4|13131.4|1018
1653377700000|2022-05-24 07:35:00|13148.4|13137.4|13145.4|13133.4|13152.4|13141.4|13139.4|13128.4|840
1653378000000|2022-05-24 07:40:00|13146.4|13134.4|13135.4|13124.4|13148.4|13137.4|13125.4|13113.4|1622
1653378300000|2022-05-24 07:45:00|13134.4|13123.4|13138.4|13127.4|13141.4|13130.4|13127.4|13116.4|1242
1653378600000|2022-05-24 07:50:00|13139.4|13126.4|13146.4|13135.4|13146.4|13135.4|13137.4|13126.4|733
1653378900000|2022-05-24 07:55:00|13147.4|13136.4|13148.4|13136.4|13150.4|13139.4|13139.4|13128.4|2296
1653379200000|2022-05-24 08:00:00|13149.4|13137.4|13151.4|13139.4|13152.4|13140.4|13145.4|13134.4|486
1653379500000|2022-05-24 08:05:00|13152.4|13140.4|13160.4|13148.4|13160.4|13148.4|13148.4|13137.4|644
1653379800000|2022-05-24 08:10:00|13159.4|13149.4|13143.4|13132.4|13162.4|13150.4|13140.4|13128.4|855
1653380100000|2022-05-24 08:15:00|13145.4|13133.4|13136.4|13125.4|13155.4|13143.4|13135.4|13123.4|1422
1653380400000|2022-05-24 08:20:00|13135.4|13124.4|13145.4|13133.4|13147.4|13135.4|13135.4|13124.4|464
1653380700000|2022-05-24 08:25:00|13144.4|13134.4|13157.4|13146.4|13157.4|13146.4|13142.4|13130.4|2097
1653381000000|2022-05-24 08:30:00|13159.8|13135.8|13153.9|13129.9|13162.8|13138.8|13150.8|13126.8|0
1653381300000|2022-05-24 08:35:00|13154|13130|13155.3|13131.3|13156.5|13132.5|13144.5|13120.5|619
1653381600000|2022-05-24 08:40:00|13155|13131|13144|13120|13155|13131|13144|13120|0
1653381900000|2022-05-24 08:45:00|13143.4|13119.4|13147.8|13123.8|13152.1|13128.1|13141.3|13117.3|0
1653382200000|2022-05-24 08:50:00|13147.5|13123.5|13131.8|13107.8|13148.1|13124.1|13126.6|13102.6|0
1653382500000|2022-05-24 08:55:00|13132.1|13108.1|13136.2|13112.2|13139.1|13115.1|13128.6|13104.6|0
1653382800000|2022-05-24 09:00:00|13150.4|13137.4|13137.4|13126.4|13150.4|13137.4|13136.4|13125.4|454
1653383100000|2022-05-24 09:05:00|13138.4|13125.4|13143.4|13130.4|13143.4|13132.4|13135.4|13123.4|382
1653383400000|2022-05-24 09:10:00|13144.4|13133.4|13148.4|13136.4|13149.4|13138.4|13143.4|13131.4|266
1653383700000|2022-05-24 09:15:00|13147.4|13135.4|13146.4|13134.4|13159.4|13148.4|13143.4|13132.4|399
1653384000000|2022-05-24 09:20:00|13147.4|13135.4|13141.4|13130.4|13149.4|13138.4|13138.4|13127.4|261
1653384300000|2022-05-24 09:25:00|13142.4|13129.4|13141.4|13129.4|13144.4|13132.4|13139.4|13128.4|212
1653384600000|2022-05-24 09:30:00|13140.4|13128.4|13141.4|13130.4|13142.4|13131.4|13138.4|13127.4|145
1653384900000|2022-05-24 09:35:00|13140.4|13129.4|13145.4|13134.4|13146.4|13134.4|13139.4|13128.4|106
1653385200000|2022-05-24 09:40:00|13146.4|13135.4|13146.4|13135.4|13146.4|13135.4|13143.4|13132.4|70
1653385500000|2022-05-24 09:45:00|13147.4|13136.4|13150.4|13139.4|13151.4|13139.4|13146.4|13135.4|151
1653385800000|2022-05-24 09:50:00|13149.4|13138.4|13143.4|13132.4|13151.4|13139.4|13143.4|13131.4|242
1653386100000|2022-05-24 09:55:00|13144.4|13133.4|13148.4|13137.4|13151.4|13140.4|13144.4|13132.4|232
1653386400000|2022-05-24 10:00:00|13149.4|13138.4|13142.4|13130.4|13150.4|13138.4|13138.4|13127.4|271
1653386700000|2022-05-24 10:05:00|13141.4|13131.4|13148.4|13136.4|13148.4|13137.4|13137.4|13126.4|307
1653387000000|2022-05-24 10:10:00|13147.4|13137.4|13147.4|13136.4|13149.4|13138.4|13145.4|13134.4|119
1653387300000|2022-05-24 10:15:00|13148.4|13137.4|13148.4|13137.4|13150.4|13138.4|13147.4|13135.4|112
1653387600000|2022-05-24 10:20:00|13149.4|13138.4|13147.4|13136.4|13152.4|13141.4|13147.4|13136.4|302
1653387900000|2022-05-24 10:25:00|13148.4|13137.4|13151.4|13140.4|13153.4|13142.4|13147.4|13136.4|209
1653388200000|2022-05-24 10:30:00|13150.4|13139.4|13152.4|13140.4|13154.4|13142.4|13150.4|13139.4|80
1653388500000|2022-05-24 10:35:00|13151.4|13139.4|13151.4|13140.4|13152.4|13141.4|13147.4|13136.4|99
1653388800000|2022-05-24 10:40:00|13150.4|13139.4|13154.4|13142.4|13154.4|13143.4|13150.4|13139.4|95
1653389100000|2022-05-24 10:45:00|13153.4|13143.4|13150.4|13138.4|13154.4|13143.4|13149.4|13138.4|167
1653389400000|2022-05-24 10:50:00|13149.4|13139.4|13150.4|13139.4|13152.4|13140.4|13148.4|13137.4|45
1653389700000|2022-05-24 10:55:00|13151.4|13140.4|13154.4|13143.4|13155.4|13144.4|13151.4|13140.4|71
1653390000000|2022-05-24 11:00:00|13155.4|13144.4|13158.4|13146.4|13160.4|13149.4|13155.4|13144.4|133
1653390300000|2022-05-24 11:05:00|13159.4|13147.4|13165.4|13154.4|13166.4|13155.4|13159.4|13147.4|298
1653390600000|2022-05-24 11:10:00|13170.4|13159.4|13161.4|13150.4|13172.4|13160.4|13158.4|13147.4|577
1653390900000|2022-05-24 11:15:00|13162.4|13151.4|13161.4|13149.4|13162.4|13151.4|13159.4|13147.4|70
1653391200000|2022-05-24 11:20:00|13162.4|13150.4|13156.4|13144.4|13162.4|13150.4|13155.4|13144.4|114
1653391500000|2022-05-24 11:25:00|13155.4|13145.4|13158.4|13147.4|13158.4|13147.4|13152.4|13141.4|96
1653391800000|2022-05-24 11:30:00|13159.4|13146.4|13158.4|13147.4|13165.4|13153.4|13157.4|13146.4|237
1653392100000|2022-05-24 11:35:00|13159.4|13148.4|13152.4|13140.4|13160.4|13149.4|13149.4|13137.4|488
1653392400000|2022-05-24 11:40:00|13151.4|13141.4|13154.4|13142.4|13155.4|13144.4|13148.4|13137.4|102
1653392700000|2022-05-24 11:45:00|13153.4|13141.4|13149.4|13138.4|13154.4|13143.4|13148.4|13137.4|109
1653393000000|2022-05-24 11:50:00|13150.4|13139.4|13148.4|13136.4|13152.4|13141.4|13144.4|13133.4|250
1653393300000|2022-05-24 11:55:00|13147.4|13135.4|13147.4|13136.4|13147.4|13136.4|13143.4|13132.4|77
1653393600000|2022-05-24 12:00:00|13148.4|13135.4|13151.4|13140.4|13151.4|13140.4|13145.4|13133.4|62
1653393900000|2022-05-24 12:05:00|13150.4|13139.4|13143.4|13131.4|13151.4|13139.4|13142.4|13130.4|130
1653394200000|2022-05-24 12:10:00|13142.4|13132.4|13144.4|13132.4|13146.4|13135.4|13142.4|13131.4|55
1653394500000|2022-05-24 12:15:00|13143.4|13133.4|13139.4|13128.4|13145.4|13134.4|13138.4|13127.4|137
1653394800000|2022-05-24 12:20:00|13138.4|13127.4|13139.4|13128.4|13140.4|13129.4|13134.4|13123.4|270
1653395100000|2022-05-24 12:25:00|13138.4|13127.4|13140.4|13129.4|13142.4|13131.4|13136.4|13125.4|70
1653395400000|2022-05-24 12:30:00|13139.4|13128.4|13145.4|13134.4|13147.4|13136.4|13137.4|13126.4|85
1653395700000|2022-05-24 12:35:00|13146.4|13135.4|13149.4|13137.4|13152.4|13141.4|13145.4|13134.4|66
1653396000000|2022-05-24 12:40:00|13150.4|13138.4|13152.4|13140.4|13154.4|13142.4|13149.4|13138.4|41
1653396300000|2022-05-24 12:45:00|13151.4|13141.4|13157.4|13145.4|13157.4|13146.4|13151.4|13140.4|51
1653396600000|2022-05-24 12:50:00|13156.4|13146.4|13154.4|13143.4|13160.4|13149.4|13154.4|13143.4|30
1653396900000|2022-05-24 12:55:00|13155.4|13144.4|13154.4|13143.4|13157.4|13146.4|13151.4|13140.4|96
1653397200000|2022-05-24 13:00:00|13155.4|13144.4|13154.4|13142.4|13157.4|13146.4|13150.4|13139.4|111
1653397500000|2022-05-24 13:05:00|13153.4|13143.4|13152.4|13141.4|13158.4|13147.4|13151.4|13140.4|236
1653397800000|2022-05-24 13:10:00|13151.4|13140.4|13153.4|13142.4|13156.4|13145.4|13151.4|13140.4|190
1653398100000|2022-05-24 13:15:00|13154.4|13143.4|13153.4|13142.4|13158.4|13146.4|13151.4|13140.4|169
1653398400000|2022-05-24 13:20:00|13154.4|13143.4|13151.4|13140.4|13156.4|13145.4|13151.4|13140.4|283
1653398700000|2022-05-24 13:25:00|13150.4|13139.4|13145.4|13134.4|13150.4|13139.4|13144.4|13133.4|168
1653399000000|2022-05-24 13:30:00|13146.4|13135.4|13120.4|13109.4|13148.4|13137.4|13118.4|13107.4|1227
1653399300000|2022-05-24 13:35:00|13122.4|13110.4|13118.4|13106.4|13128.4|13117.4|13116.4|13105.4|558
1653399600000|2022-05-24 13:40:00|13117.4|13105.4|13123.4|13112.4|13124.4|13113.4|13111.4|13100.4|536
1653399900000|2022-05-24 13:45:00|13121.4|13111.4|13121.4|13109.4|13130.4|13119.4|13114.4|13103.4|871
1653400200000|2022-05-24 13:50:00|13122.4|13110.4|13117.4|13105.4|13127.4|13116.4|13116.4|13105.4|400
1653400500000|2022-05-24 13:55:00|13118.4|13106.4|13109.4|13098.4|13118.4|13107.4|13107.4|13096.4|477
1653400800000|2022-05-24 14:00:00|13108.4|13097.4|13097.4|13086.4|13109.4|13097.4|13086.4|13074.4|957
1653401100000|2022-05-24 14:05:00|13098.4|13087.4|13080.4|13069.4|13103.4|13092.4|13080.4|13069.4|1107
1653401400000|2022-05-24 14:10:00|13081.4|13070.4|13076.4|13064.4|13088.4|13077.4|13070.4|13059.4|622
1653401700000|2022-05-24 14:15:00|13075.4|13062.4|13072.4|13061.4|13077.4|13066.4|13061.4|13050.4|791
1653402000000|2022-05-24 14:20:00|13073.4|13062.4|13080.4|13069.4|13088.4|13077.4|13073.4|13062.4|418
1653402300000|2022-05-24 14:25:00|13081.4|13068.4|13092.4|13080.4|13094.4|13083.4|13078.4|13067.4|219
1653402600000|2022-05-24 14:30:00|13093.4|13081.4|13089.4|13078.4|13094.4|13083.4|13086.4|13075.4|279
1653402900000|2022-05-24 14:35:00|13088.4|13077.4|13082.4|13071.4|13100.4|13089.4|13080.4|13069.4|446
1653403200000|2022-05-24 14:40:00|13081.4|13070.4|13074.4|13062.4|13083.4|13071.4|13069.4|13058.4|955
1653403500000|2022-05-24 14:45:00|13073.4|13061.4|13053.4|13042.4|13083.4|13072.4|13053.4|13041.4|729
1653403800000|2022-05-24 14:50:00|13054.4|13041.4|13061.4|13050.4|13064.4|13053.4|13049.4|13038.4|448
1653404100000|2022-05-24 14:55:00|13062.4|13051.4|13066.4|13055.4|13071.4|13060.4|13060.4|13049.4|369
1653404400000|2022-05-24 15:00:00|13067.4|13056.4|13073.4|13062.4|13079.4|13068.4|13063.4|13052.4|338
1653404700000|2022-05-24 15:05:00|13072.4|13061.4|13071.4|13059.4|13080.4|13069.4|13069.4|13057.4|240
1653405000000|2022-05-24 15:10:00|13070.4|13060.4|13065.4|13053.4|13073.4|13062.4|13064.4|13053.4|423
1653405300000|2022-05-24 15:15:00|13066.4|13054.4|13071.4|13059.4|13080.4|13069.4|13065.4|13053.4|253
1653405600000|2022-05-24 15:20:00|13070.4|13060.4|13076.4|13064.4|13078.4|13067.4|13063.4|13052.4|313
1653405900000|2022-05-24 15:25:00|13075.4|13063.4|13080.4|13068.4|13081.4|13070.4|13070.4|13059.4|222
1653406200000|2022-05-24 15:30:00|13081.4|13069.4|13073.4|13061.4|13087.4|13075.4|13069.4|13058.4|683
1653406500000|2022-05-24 15:35:00|13072.4|13060.4|13079.4|13068.4|13081.4|13070.4|13069.4|13058.4|392
1653406800000|2022-05-24 15:40:00|13078.4|13067.4|13092.4|13081.4|13093.4|13082.4|13078.4|13067.4|339
1653407100000|2022-05-24 15:45:00|13091.4|13080.4|13107.4|13096.4|13107.4|13096.4|13091.4|13080.4|700
1653407400000|2022-05-24 15:50:00|13108.4|13097.4|13100.4|13089.4|13110.4|13099.4|13100.4|13089.4|402
1653407700000|2022-05-24 15:55:00|13101.4|13090.4|13102.4|13091.4|13110.4|13099.4|13097.4|13086.4|177
1653408000000|2022-05-24 16:00:00|13101.4|13090.4|13107.4|13096.4|13108.4|13097.4|13099.4|13088.4|175
1653408300000|2022-05-24 16:05:00|13108.4|13097.4|13114.4|13102.4|13114.4|13103.4|13104.4|13092.4|228
1653408600000|2022-05-24 16:10:00|13113.4|13101.4|13120.4|13109.4|13120.4|13109.4|13109.4|13098.4|155
1653408900000|2022-05-24 16:15:00|13119.4|13108.4|13115.4|13104.4|13134.4|13122.4|13115.4|13103.4|476
1653409200000|2022-05-24 16:20:00|13116.4|13103.4|13115.4|13104.4|13118.4|13107.4|13112.4|13100.4|190
1653409500000|2022-05-24 16:25:00|13114.4|13103.4|13105.4|13093.4|13116.4|13104.4|13102.4|13091.4|290
1653409800000|2022-05-24 16:30:00|13104.4|13094.4|13100.4|13089.4|13108.4|13097.4|13098.4|13087.4|295
1653410100000|2022-05-24 16:35:00|13101.4|13090.4|13092.4|13081.4|13102.4|13090.4|13091.4|13079.4|305
1653410400000|2022-05-24 16:40:00|13093.4|13082.4|13088.4|13077.4|13094.4|13083.4|13087.4|13075.4|162
1653410700000|2022-05-24 16:45:00|13089.4|13076.4|13092.4|13081.4|13094.4|13083.4|13086.4|13075.4|156
1653411000000|2022-05-24 16:50:00|13091.4|13080.4|13091.4|13080.4|13093.4|13082.4|13087.4|13076.4|71
1653411300000|2022-05-24 16:55:00|13092.4|13079.4|13098.4|13087.4|13104.4|13093.4|13091.4|13079.4|186
1653411600000|2022-05-24 17:00:00|13097.4|13086.4|13084.4|13073.4|13097.4|13086.4|13083.4|13071.4|440
1653411900000|2022-05-24 17:05:00|13085.4|13074.4|13091.4|13079.4|13094.4|13083.4|13084.4|13073.4|108
1653412200000|2022-05-24 17:10:00|13090.4|13078.4|13090.4|13079.4|13091.4|13080.4|13086.4|13075.4|57
1653412500000|2022-05-24 17:15:00|13089.4|13078.4|13092.4|13080.4|13096.4|13084.4|13087.4|13076.4|68
1653412800000|2022-05-24 17:20:00|13091.4|13081.4|13091.4|13080.4|13094.4|13083.4|13087.4|13076.4|86
1653413100000|2022-05-24 17:25:00|13090.4|13079.4|13097.4|13086.4|13099.4|13088.4|13088.4|13077.4|121
1653413400000|2022-05-24 17:30:00|13096.4|13085.4|13092.4|13081.4|13096.4|13085.4|13089.4|13078.4|97
1653413700000|2022-05-24 17:35:00|13093.4|13082.4|13109.4|13097.4|13109.4|13098.4|13093.4|13082.4|382
1653414000000|2022-05-24 17:40:00|13108.4|13098.4|13113.4|13101.4|13120.4|13108.4|13108.4|13097.4|356
1653414300000|2022-05-24 17:45:00|13112.4|13102.4|13109.4|13098.4|13117.4|13105.4|13105.4|13093.4|139
1653414600000|2022-05-24 17:50:00|13108.4|13097.4|13110.4|13099.4|13112.4|13101.4|13105.4|13094.4|143
1653414900000|2022-05-24 17:55:00|13109.4|13098.4|13112.4|13100.4|13114.4|13103.4|13108.4|13097.4|111
1653415200000|2022-05-24 18:00:00|13113.4|13101.4|13104.4|13093.4|13113.4|13102.4|13104.4|13093.4|105
1653415500000|2022-05-24 18:05:00|13105.4|13094.4|13116.4|13104.4|13120.4|13108.4|13105.4|13094.4|211
1653415800000|2022-05-24 18:10:00|13115.4|13105.4|13117.4|13106.4|13128.4|13117.4|13115.4|13104.4|440
1653416100000|2022-05-24 18:15:00|13118.4|13107.4|13106.4|13094.4|13119.4|13108.4|13104.4|13093.4|153
1653416400000|2022-05-24 18:20:00|13105.4|13095.4|13109.4|13098.4|13110.4|13099.4|13101.4|13090.4|190
1653416700000|2022-05-24 18:25:00|13110.4|13099.4|13105.4|13093.4|13114.4|13103.4|13105.4|13093.4|196
1653417000000|2022-05-24 18:30:00|13104.4|13094.4|13108.4|13096.4|13109.4|13098.4|13101.4|13090.4|185
1653417300000|2022-05-24 18:35:00|13107.4|13097.4|13110.4|13098.4|13113.4|13102.4|13103.4|13092.4|259
1653417600000|2022-05-24 18:40:00|13111.4|13099.4|13095.4|13085.4|13112.4|13101.4|13095.4|13083.4|311
1653417900000|2022-05-24 18:45:00|13096.4|13086.4|13080.9|13070.9|13097.9|13087.9|13077.9|13067.9|419
1653418200000|2022-05-24 18:50:00|13080.4|13070.4|13082.4|13072.4|13084.9|13074.9|13076.9|13066.9|349
1653418500000|2022-05-24 18:55:00|13082.9|13072.9|13082.4|13072.4|13086.4|13076.4|13078.9|13068.9|149
1653418800000|2022-05-24 19:00:00|13081.9|13071.9|13082.9|13072.9|13087.4|13077.4|13080.4|13070.4|401
1653419100000|2022-05-24 19:05:00|13082.4|13072.4|13084.4|13074.4|13086.9|13076.9|13081.4|13071.4|455
1653419400000|2022-05-24 19:10:00|13084.9|13074.9|13087.9|13077.9|13092.9|13082.9|13084.9|13074.9|129
1653419700000|2022-05-24 19:15:00|13088.4|13078.4|13087.4|13077.4|13094.9|13084.9|13084.9|13074.9|114
1653420000000|2022-05-24 19:20:00|13087.9|13077.9|13087.4|13077.4|13089.9|13079.9|13077.9|13067.9|305
1653420300000|2022-05-24 19:25:00|13086.9|13076.9|13091.4|13081.4|13093.9|13083.9|13083.9|13073.9|214
1653420600000|2022-05-24 19:30:00|13091.9|13081.9|13097.4|13087.4|13097.4|13087.4|13090.9|13080.9|166
1653420900000|2022-05-24 19:35:00|13098.4|13088.4|13119.9|13109.9|13122.9|13112.9|13098.4|13088.4|536
1653421200000|2022-05-24 19:40:00|13120.4|13110.4|13116.9|13106.9|13122.4|13112.4|13114.4|13104.4|479
1653421500000|2022-05-24 19:45:00|13114.9|13104.9|13118.9|13108.9|13123.9|13113.9|13113.9|13103.9|690
1653421800000|2022-05-24 19:50:00|13119.9|13109.9|13095.4|13085.4|13122.4|13112.4|13093.9|13083.9|578
1653422100000|2022-05-24 19:55:00|13094.9|13084.9|13106.4|13096.4|13106.4|13096.4|13092.9|13082.9|287
1653422400000|2022-05-24 20:00:00|13106.9|13096.9|13106.4|13096.4|13113.9|13103.9|13105.4|13095.4|245
1653422700000|2022-05-24 20:05:00|13105.4|13095.4|13104.9|13094.9|13105.9|13095.9|13102.9|13092.9|41
1653423000000|2022-05-24 20:10:00|13104.4|13094.4|13104.4|13094.4|13106.9|13096.9|13102.9|13092.9|33
1653423300000|2022-05-24 20:15:00|13103.9|13093.9|13106.9|13096.9|13107.9|13097.9|13102.9|13092.9|28
1653423600000|2022-05-24 20:20:00|13106.4|13096.4|13104.4|13094.4|13106.4|13096.4|13104.4|13094.4|18
1653423900000|2022-05-24 20:25:00|13104.9|13094.9|13105.9|13095.9|13105.9|13095.9|13104.4|13094.4|6
1653424200000|2022-05-24 20:30:00|13106.4|13096.4|13104.4|13094.4|13106.4|13096.4|13103.9|13093.9|22
1653424500000|2022-05-24 20:35:00|13104.9|13094.9|13103.4|13093.4|13105.9|13095.9|13102.9|13092.9|60
1653424800000|2022-05-24 20:40:00|13103.9|13093.9|13107.4|13097.4|13107.9|13097.9|13103.4|13093.4|42
1653425100000|2022-05-24 20:45:00|13107.9|13097.9|13110.4|13100.4|13110.4|13100.4|13106.4|13096.4|56
1653425400000|2022-05-24 20:50:00|13111.9|13101.9|13111.4|13101.4|13111.9|13101.9|13110.4|13100.4|78
1653425700000|2022-05-24 20:55:00|13110.9|13100.9|13111.4|13101.4|13111.4|13101.4|13110.9|13100.9|20
1653426000000|2022-05-24 21:00:00|13110.9|13100.9|13110.4|13100.4|13110.9|13100.9|13110.4|13100.4|1
1653426300000|2022-05-24 21:05:00|13109.9|13099.9|13112.4|13102.4|13112.4|13102.4|13109.9|13099.9|9
1653426600000|2022-05-24 21:10:00|13111.9|13101.9|13112.4|13102.4|13112.4|13102.4|13111.9|13101.9|3
1653426900000|2022-05-24 21:15:00|13119|13095|13120.8|13096.8|13121.7|13097.7|13118.7|13094.7|0
1653427200000|2022-05-24 21:20:00|13120.9|13096.9|13120.4|13096.4|13120.9|13096.9|13119|13095|0
1653427500000|2022-05-24 21:25:00|13120.3|13096.3|13120.4|13096.4|13121.1|13097.1|13120|13096|0
1653427800000|2022-05-24 21:30:00|13119.1|13095.1|13120|13096|13120.1|13096.1|13118.9|13094.9|0
1653428100000|2022-05-24 21:35:00|13120.4|13096.4|13120.6|13096.6|13121|13097|13120.4|13096.4|0
1653428400000|2022-05-24 21:40:00|13120.9|13096.9|13120.8|13096.8|13121.1|13097.1|13120.8|13096.8|0
1653428700000|2022-05-24 21:45:00|13120.9|13096.9|13118.7|13094.7|13120.9|13096.9|13118.7|13094.7|0
1653429000000|2022-05-24 21:50:00|13119.4|13095.4|13121.4|13097.4|13121.4|13097.4|13119.4|13095.4|0
1653429300000|2022-05-24 21:55:00|13121.5|13097.5|13120.5|13096.5|13121.5|13097.5|13120.1|13096.1|0
1653429600000|2022-05-24 22:00:00|13120.1|13096.1|13129|13105|13129|13105|13120.1|13096.1|0
1653429900000|2022-05-24 22:05:00|13128.7|13104.7|13129.7|13105.7|13131.3|13107.3|13127|13103|0
1653430200000|2022-05-24 22:10:00|13130.3|13106.3|13144.4|13120.4|13145|13121|13129.7|13105.7|0
1653430500000|2022-05-24 22:15:00|13144.7|13120.7|13147.8|13123.8|13150.5|13126.5|13143.9|13119.9|0
1653430800000|2022-05-24 22:20:00|13147.2|13123.2|13146.2|13122.2|13147.8|13123.8|13140.9|13116.9|0
1653431100000|2022-05-24 22:25:00|13146.5|13122.5|13145.6|13121.6|13149.5|13125.5|13144.9|13120.9|0
1653431400000|2022-05-24 22:30:00|13146.2|13122.2|13151.6|13127.6|13151.6|13127.6|13142.9|13118.9|0
1653431700000|2022-05-24 22:35:00|13152.2|13128.2|13152.3|13128.3|13155.6|13131.6|13151.6|13127.6|0
1653432000000|2022-05-24 22:40:00|13151.7|13127.7|13149|13125|13153.1|13129.1|13148.4|13124.4|0
1653432300000|2022-05-24 22:45:00|13148.4|13124.4|13147.2|13123.2|13149|13125|13145.1|13121.1|0
1653432600000|2022-05-24 22:50:00|13147.5|13123.5|13145.1|13121.1|13147.5|13123.5|13143.7|13119.7|0
1653432900000|2022-05-24 22:55:00|13144.8|13120.8|13147.3|13123.3|13148.9|13124.9|13144.4|13120.4|0
1653433200000|2022-05-24 23:00:00|13148.8|13124.8|13150.3|13126.3|13150.3|13126.3|13147.3|13123.3|0
1653433500000|2022-05-24 23:05:00|13151.2|13127.2|13155.6|13131.6|13157.6|13133.6|13151.2|13127.2|0
1653433800000|2022-05-24 23:10:00|13155.3|13131.3|13163.3|13139.3|13163.3|13139.3|13155|13131|0
1653434100000|2022-05-24 23:15:00|13163|13139|13161.2|13137.2|13163.3|13139.3|13160.5|13136.5|0
1653434400000|2022-05-24 23:20:00|13161.8|13137.8|13161.8|13137.8|13162.5|13138.5|13161.2|13137.2|0
1653434700000|2022-05-24 23:25:00|13162.4|13138.4|13157.9|13133.9|13163.8|13139.8|13157.2|13133.2|0
1653435000000|2022-05-24 23:30:00|13158.5|13134.5|13159.9|13135.9|13162.5|13138.5|13158.5|13134.5|0
1653435300000|2022-05-24 23:35:00|13160.5|13136.5|13157.9|13133.9|13160.5|13136.5|13157.2|13133.2|0
1653435600000|2022-05-24 23:40:00|13157.6|13133.6|13154.6|13130.6|13157.9|13133.9|13154.6|13130.6|0
1653435900000|2022-05-24 23:45:00|13154|13130|13149.3|13125.3|13154|13130|13148.6|13124.6|0
1653436200000|2022-05-24 23:50:00|13149.6|13125.6|13146.7|13122.7|13150.6|13126.6|13146.7|13122.7|0
1653436500000|2022-05-24 23:55:00|13146.4|13122.4|13151.3|13127.3|13152|13128|13145.4|13121.4|0
1653436800000|2022-05-25 00:00:00|13150.7|13126.7|13142.6|13118.6|13150.7|13126.7|13141.3|13117.3|0
1653437100000|2022-05-25 00:05:00|13142|13118|13139.8|13115.8|13145.9|13121.9|13137.9|13113.9|0
1653437400000|2022-05-25 00:10:00|13139.2|13115.2|13123.3|13099.3|13139.2|13115.2|13120.4|13096.4|0
1653437700000|2022-05-25 00:15:00|13122.9|13098.9|13117.2|13093.2|13125.4|13101.4|13110.8|13086.8|0
1653438000000|2022-05-25 00:20:00|13117|13093|13118.9|13094.9|13121.4|13097.4|13113|13089|0
1653438300000|2022-05-25 00:25:00|13119.3|13095.3|13126.3|13102.3|13126.3|13102.3|13111.2|13087.2|0
1653438600000|2022-05-25 00:30:00|13127.5|13103.5|13123.6|13099.6|13130.8|13106.8|13122|13098|0
1653438900000|2022-05-25 00:35:00|13124.3|13100.3|13126.5|13102.5|13128.3|13104.3|13121.6|13097.6|0
1653439200000|2022-05-25 00:40:00|13126.9|13102.9|13133.1|13109.1|13133.1|13109.1|13126.9|13102.9|0
1653439500000|2022-05-25 00:45:00|13133.7|13109.7|13116.7|13092.7|13137.7|13113.7|13116.7|13092.7|0
1653439800000|2022-05-25 00:50:00|13116.9|13092.9|13115.7|13091.7|13122.2|13098.2|13114.2|13090.2|0
1653440100000|2022-05-25 00:55:00|13116.3|13092.3|13120.7|13096.7|13120.9|13096.9|13109.9|13085.9|0
1653440400000|2022-05-25 01:00:00|13125.9|13115.9|13118.4|13108.4|13131.4|13121.4|13112.4|13102.4|2224
1653440700000|2022-05-25 01:05:00|13118.9|13108.9|13110.9|13100.9|13127.9|13117.9|13109.9|13099.9|1509
1653441000000|2022-05-25 01:10:00|13111.4|13101.4|13124.4|13114.4|13125.4|13115.4|13111.4|13101.4|1341
1653441300000|2022-05-25 01:15:00|13122.9|13112.9|13141.4|13131.4|13162.4|13152.4|13122.9|13112.9|2855
1653441600000|2022-05-25 01:20:00|13140.9|13130.9|13143.4|13133.4|13149.9|13139.9|13126.4|13116.4|2631
1653441900000|2022-05-25 01:25:00|13142.9|13132.9|13154.9|13144.9|13157.4|13147.4|13138.9|13128.9|3298
1653442200000|2022-05-25 01:30:00|13153.9|13143.9|13142.4|13132.4|13157.4|13147.4|13114.4|13104.4|14856
1653442500000|2022-05-25 01:35:00|13142.9|13132.9|13148.7|13138.7|13163.2|13153.2|13117.4|13107.4|6359
1653442800000|2022-05-25 01:40:00|13150.7|13140.7|13141.7|13131.7|13150.7|13140.7|13125.7|13115.7|4574
1653443100000|2022-05-25 01:45:00|13140.7|13130.7|13158.7|13148.7|13165.7|13155.7|13127.7|13117.7|6634
1653443400000|2022-05-25 01:50:00|13157.7|13147.7|13164.7|13154.7|13166.7|13156.7|13128.7|13118.7|4884
1653443700000|2022-05-25 01:55:00|13163.7|13153.7|13155.7|13145.7|13171.7|13161.7|13149.7|13139.7|3802
1653444000000|2022-05-25 02:00:00|13156.7|13146.7|13154.7|13144.7|13158.7|13148.7|13140.7|13130.7|4596
1653444300000|2022-05-25 02:05:00|13155.7|13145.7|13142.7|13132.7|13155.7|13145.7|13125.7|13115.7|5230
1653444600000|2022-05-25 02:10:00|13141.7|13131.7|13123.7|13113.7|13147.7|13137.7|13121.7|13111.7|2171
1653444900000|2022-05-25 02:15:00|13122.7|13112.7|13115.7|13105.7|13129.7|13119.7|13108.7|13098.7|3908
1653445200000|2022-05-25 02:20:00|13114.7|13104.7|13115.7|13105.7|13124.7|13114.7|13106.7|13096.7|3088
1653445500000|2022-05-25 02:25:00|13114.7|13104.7|13088.7|13078.7|13117.7|13107.7|13088.7|13078.7|3482
1653445800000|2022-05-25 02:30:00|13087.7|13077.7|13077.7|13067.7|13104.7|13094.7|13074.7|13064.7|4772
1653446100000|2022-05-25 02:35:00|13078.7|13068.7|13090.7|13080.7|13096.7|13086.7|13076.7|13066.7|3966
1653446400000|2022-05-25 02:40:00|13088.7|13078.7|13073.7|13063.7|13091.7|13081.7|13062.7|13052.7|3667
1653446700000|2022-05-25 02:45:00|13071.7|13061.7|13088.7|13078.7|13100.7|13090.7|13065.7|13055.7|3200
1653447000000|2022-05-25 02:50:00|13089.7|13079.7|13075.7|13065.7|13097.7|13087.7|13072.7|13062.7|2693
1653447300000|2022-05-25 02:55:00|13073.7|13063.7|13069.7|13059.7|13092.7|13082.7|13068.7|13058.7|3402
1653447600000|2022-05-25 03:00:00|13068.7|13058.7|13069.7|13059.7|13077.7|13067.7|13058.7|13048.7|3259
1653447900000|2022-05-25 03:05:00|13070.7|13060.7|13081.7|13071.7|13088.7|13078.7|13065.7|13055.7|2382
1653448200000|2022-05-25 03:10:00|13082.7|13072.7|13116.7|13106.7|13117.7|13107.7|13082.7|13072.7|3582
1653448500000|2022-05-25 03:15:00|13115.7|13105.7|13114.7|13104.7|13123.7|13113.7|13108.7|13098.7|4955
1653448800000|2022-05-25 03:20:00|13115.7|13105.7|13091.7|13081.7|13117.7|13107.7|13088.7|13078.7|3646
1653449100000|2022-05-25 03:25:00|13090.7|13080.7|13109.7|13099.7|13114.7|13104.7|13081.7|13071.7|2446
1653449400000|2022-05-25 03:30:00|13112.7|13102.7|13123.7|13113.7|13127.7|13117.7|13108.7|13098.7|4624
1653449700000|2022-05-25 03:35:00|13122.7|13112.7|13136.7|13126.7|13137.7|13127.7|13115.7|13105.7|1409
1653450000000|2022-05-25 03:40:00|13134.7|13124.7|13139.7|13129.7|13140.7|13130.7|13128.7|13118.7|965
1653450300000|2022-05-25 03:45:00|13138.7|13128.7|13124.7|13114.7|13145.7|13135.7|13122.7|13112.7|1634
1653450600000|2022-05-25 03:50:00|13122.7|13112.7|13131.7|13121.7|13132.7|13122.7|13119.7|13109.7|690
1653450900000|2022-05-25 03:55:00|13132.7|13122.7|13136.7|13126.7|13141.7|13131.7|13130.7|13120.7|705
1653451200000|2022-05-25 04:00:00|13135.7|13125.7|13129.7|13119.7|13137.7|13127.7|13126.7|13116.7|631
1653451500000|2022-05-25 04:05:00|13128.7|13118.7|13135.7|13125.7|13135.7|13125.7|13127.7|13117.7|968
1653451800000|2022-05-25 04:10:00|13132.7|13122.7|13137.7|13127.7|13140.7|13130.7|13131.7|13121.7|891
1653452100000|2022-05-25 04:15:00|13138.7|13128.7|13124.7|13114.7|13138.7|13128.7|13122.7|13112.7|1082
1653452400000|2022-05-25 04:20:00|13125.7|13115.7|13135.7|13125.7|13136.7|13126.7|13124.7|13114.7|1337
1653452700000|2022-05-25 04:25:00|13136.7|13126.7|13132.7|13122.7|13141.7|13131.7|13130.7|13120.7|664
1653453000000|2022-05-25 04:30:00|13130.7|13120.7|13137.7|13127.7|13139.7|13129.7|13126.7|13116.7|977
1653453300000|2022-05-25 04:35:00|13139.7|13129.7|13142.7|13132.7|13144.7|13134.7|13137.7|13127.7|778
1653453600000|2022-05-25 04:40:00|13141.7|13131.7|13132.7|13122.7|13143.7|13133.7|13131.7|13121.7|1118
1653453900000|2022-05-25 04:45:00|13131.7|13121.7|13130.7|13120.7|13134.7|13124.7|13122.7|13112.7|2719
1653454200000|2022-05-25 04:50:00|13131.7|13121.7|13135.7|13125.7|13136.7|13126.7|13126.7|13116.7|1363
1653454500000|2022-05-25 04:55:00|13133.7|13123.7|13142.7|13132.7|13144.7|13134.7|13133.7|13123.7|1982
1653454800000|2022-05-25 05:00:00|13140.7|13130.7|13108.7|13098.7|13150.7|13140.7|13107.7|13097.7|9887
1653455100000|2022-05-25 05:05:00|13109.7|13099.7|13121.7|13111.7|13124.7|13114.7|13093.7|13083.7|10743
1653455400000|2022-05-25 05:10:00|13120.7|13110.7|13118.7|13108.7|13132.7|13122.7|13108.7|13098.7|5228
1653455700000|2022-05-25 05:15:00|13119.7|13109.7|13132.7|13122.7|13136.7|13126.7|13111.7|13101.7|4495
1653456000000|2022-05-25 05:20:00|13131.7|13121.7|13109.7|13099.7|13132.7|13122.7|13108.7|13098.7|2716
1653456300000|2022-05-25 05:25:00|13108.7|13098.7|13089.7|13079.7|13110.7|13100.7|13089.7|13079.7|3273
1653456600000|2022-05-25 05:30:00|13088.7|13078.7|13095.7|13085.7|13097.7|13087.7|13085.7|13075.7|3127
1653456900000|2022-05-25 05:35:00|13094.7|13084.7|13083.7|13073.7|13095.7|13085.7|13076.7|13066.7|2820
1653457200000|2022-05-25 05:40:00|13084.7|13074.7|13093.7|13083.7|13095.7|13085.7|13079.7|13069.7|4520
1653457500000|2022-05-25 05:45:00|13092.7|13082.7|13085.7|13075.7|13100.7|13090.7|13079.7|13069.7|3254
1653457800000|2022-05-25 05:50:00|13088.7|13078.7|13110.7|13100.7|13110.7|13100.7|13084.7|13074.7|2532
1653458100000|2022-05-25 05:55:00|13109.7|13099.7|13117.7|13107.7|13117.7|13107.7|13097.7|13087.7|3491
1653458400000|2022-05-25 06:00:00|13116.7|13106.7|13134.7|13124.7|13135.7|13125.7|13110.7|13100.7|4403
1653458700000|2022-05-25 06:05:00|13135.7|13125.7|13119.7|13109.7|13135.7|13125.7|13117.7|13107.7|4145
1653459000000|2022-05-25 06:10:00|13118.7|13108.7|13123.7|13113.7|13128.7|13118.7|13115.7|13105.7|3370
1653459300000|2022-05-25 06:15:00|13122.7|13112.7|13102.7|13092.7|13128.7|13118.7|13099.7|13089.7|2252
1653459600000|2022-05-25 06:20:00|13101.7|13091.7|13089.7|13079.7|13105.7|13095.7|13086.7|13076.7|3503
1653459900000|2022-05-25 06:25:00|13090.7|13080.7|13093.7|13083.7|13097.7|13087.7|13088.7|13078.7|4192
1653460200000|2022-05-25 06:30:00|13092.7|13082.7|13101.7|13091.7|13101.7|13091.7|13088.7|13078.7|4793
1653460500000|2022-05-25 06:35:00|13100.7|13090.7|13101.7|13091.7|13103.7|13093.7|13088.7|13078.7|7855
1653460800000|2022-05-25 06:40:00|13100.7|13090.7|13108.7|13098.7|13113.7|13103.7|13096.7|13086.7|4048
1653461100000|2022-05-25 06:45:00|13107.7|13097.7|13129.7|13119.7|13130.7|13120.7|13102.7|13092.7|8770
1653461400000|2022-05-25 06:50:00|13128.7|13118.7|13148.7|13138.7|13148.7|13138.7|13123.7|13113.7|10769
1653461700000|2022-05-25 06:55:00|13149.7|13139.7|13146.7|13136.7|13152.7|13142.7|13138.7|13128.7|7752
1653462000000|2022-05-25 07:00:00|13148.7|13135.7|13144.7|13132.7|13148.7|13136.7|13124.7|13112.7|4236
1653462300000|2022-05-25 07:05:00|13143.7|13131.7|13141.7|13129.7|13146.7|13134.7|13133.7|13121.7|1008
1653462600000|2022-05-25 07:10:00|13140.7|13128.7|13131.7|13120.7|13140.7|13129.7|13129.7|13117.7|1267
1653462900000|2022-05-25 07:15:00|13133.7|13121.7|13151.7|13140.7|13168.7|13156.7|13132.7|13121.7|2665
1653463200000|2022-05-25 07:20:00|13150.7|13139.7|13142.7|13131.7|13152.7|13140.7|13139.7|13127.7|971
1653463500000|2022-05-25 07:25:00|13141.7|13130.7|13142.7|13131.7|13149.7|13137.7|13139.7|13127.7|835
1653463800000|2022-05-25 07:30:00|13141.7|13130.7|13136.7|13124.7|13141.7|13130.7|13131.7|13119.7|768
1653464100000|2022-05-25 07:35:00|13135.7|13125.7|13132.7|13120.7|13137.7|13125.7|13127.7|13115.7|1068
1653464400000|2022-05-25 07:40:00|13133.7|13121.7|13137.7|13126.7|13140.7|13129.7|13133.7|13120.7|656
1653464700000|2022-05-25 07:45:00|13136.7|13125.7|13139.7|13128.7|13142.7|13131.7|13131.7|13119.7|844
1653465000000|2022-05-25 07:50:00|13140.7|13129.7|13131.7|13119.7|13140.7|13129.7|13130.7|13118.7|972
1653465300000|2022-05-25 07:55:00|13130.7|13117.7|13131.7|13120.7|13135.7|13123.7|13128.7|13117.7|673
1653465600000|2022-05-25 08:00:00|13130.7|13119.7|13127.7|13116.7|13135.7|13123.7|13121.7|13109.7|1754
1653465900000|2022-05-25 08:05:00|13126.7|13115.7|13108.7|13096.7|13127.7|13116.7|13105.7|13094.7|2272
1653466200000|2022-05-25 08:10:00|13107.7|13095.7|13114.7|13103.7|13117.7|13106.7|13104.7|13093.7|858
1653466500000|2022-05-25 08:15:00|13113.7|13102.7|13115.7|13104.7|13115.7|13104.7|13108.7|13097.7|1121
1653466800000|2022-05-25 08:20:00|13114.7|13103.7|13124.7|13113.7|13127.7|13115.7|13112.7|13101.7|4187
1653467100000|2022-05-25 08:25:00|13123.7|13112.7|13116.7|13103.7|13127.7|13115.7|13116.7|13103.7|1467
1653467400000|2022-05-25 08:30:00|13130.3|13106.3|13139.9|13115.9|13141.2|13117.2|13129.2|13105.2|0
1653467700000|2022-05-25 08:35:00|13139.6|13115.6|13140.6|13116.6|13145.9|13121.9|13136|13112|1274
1653468000000|2022-05-25 08:40:00|13140.8|13116.8|13144.2|13120.2|13146.8|13122.8|13140.6|13116.6|0
1653468300000|2022-05-25 08:45:00|13144.5|13120.5|13141|13117|13144.8|13120.8|13140.3|13116.3|0
1653468600000|2022-05-25 08:50:00|13141.6|13117.6|13145.9|13121.9|13147.3|13123.3|13137.7|13113.7|0
1653468900000|2022-05-25 08:55:00|13146.2|13122.2|13131.2|13107.2|13147.4|13123.4|13130|13106|0
1653469200000|2022-05-25 09:00:00|13130.9|13106.9|13095.7|13083.7|13130.9|13106.9|13093.7|13081.7|2891
1653469500000|2022-05-25 09:05:00|13094.7|13084.7|13097.7|13085.7|13100.7|13089.7|13092.7|13081.7|3893
1653469800000|2022-05-25 09:10:00|13098.7|13086.7|13092.7|13081.7|13100.7|13089.7|13092.7|13081.7|1455
1653470100000|2022-05-25 09:15:00|13091.7|13080.7|13102.7|13090.7|13104.7|13092.7|13088.7|13077.7|2327
1653470400000|2022-05-25 09:20:00|13103.7|13092.7|13109.7|13098.7|13109.7|13098.7|13103.7|13092.7|342
1653470700000|2022-05-25 09:25:00|13110.7|13097.7|13108.7|13097.7|13113.7|13102.7|13107.7|13096.7|334
1653471000000|2022-05-25 09:30:00|13109.7|13096.7|13114.7|13102.7|13114.7|13102.7|13100.7|13089.7|248
1653471300000|2022-05-25 09:35:00|13113.7|13101.7|13117.7|13105.7|13117.7|13106.7|13112.7|13101.7|96
1653471600000|2022-05-25 09:40:00|13116.7|13106.7|13109.7|13098.7|13117.7|13106.7|13108.7|13097.7|293
1653471900000|2022-05-25 09:45:00|13108.7|13097.7|13120.7|13108.7|13120.7|13108.7|13108.7|13097.7|86
1653472200000|2022-05-25 09:50:00|13119.7|13109.7|13122.7|13111.7|13124.7|13112.7|13116.7|13104.7|652
1653472500000|2022-05-25 09:55:00|13123.7|13112.7|13121.7|13110.7|13123.7|13112.7|13120.7|13108.7|211
1653472800000|2022-05-25 10:00:00|13120.7|13109.7|13128.7|13116.7|13128.7|13117.7|13119.7|13107.7|161
1653473100000|2022-05-25 10:05:00|13127.7|13117.7|13125.7|13113.7|13129.7|13118.7|13121.7|13109.7|153
1653473400000|2022-05-25 10:10:00|13123.7|13114.7|13117.7|13106.7|13129.7|13118.7|13116.7|13105.7|360
1653473700000|2022-05-25 10:15:00|13116.7|13105.7|13113.7|13102.7|13117.7|13105.7|13112.7|13101.7|118
1653474000000|2022-05-25 10:20:00|13114.7|13103.7|13116.7|13104.7|13118.7|13106.7|13112.7|13101.7|69
1653474300000|2022-05-25 10:25:00|13117.7|13105.7|13115.7|13104.7|13120.7|13108.7|13114.7|13103.7|28
1653474600000|2022-05-25 10:30:00|13114.7|13103.7|13117.7|13105.7|13118.7|13107.7|13113.7|13102.7|49
1653474900000|2022-05-25 10:35:00|13118.7|13106.7|13119.7|13107.7|13121.7|13110.7|13117.7|13106.7|33
1653475200000|2022-05-25 10:40:00|13120.7|13108.7|13118.7|13106.7|13122.7|13110.7|13117.7|13106.7|839
1653475500000|2022-05-25 10:45:00|13117.7|13105.7|13106.7|13094.7|13118.7|13105.7|13104.7|13093.7|104
1653475800000|2022-05-25 10:50:00|13105.7|13093.7|13105.7|13093.7|13108.7|13096.7|13099.7|13088.7|251
1653476100000|2022-05-25 10:55:00|13104.7|13092.7|13101.7|13090.7|13105.7|13093.7|13099.7|13088.7|91
1653476400000|2022-05-25 11:00:00|13100.7|13088.7|13104.7|13092.7|13107.7|13095.7|13097.7|13086.7|67
1653476700000|2022-05-25 11:05:00|13103.7|13091.7|13104.7|13092.7|13106.7|13094.7|13102.7|13090.7|21
1653477000000|2022-05-25 11:10:00|13103.7|13091.7|13098.7|13086.7|13105.7|13093.7|13097.7|13085.7|24
1653477300000|2022-05-25 11:15:00|13099.7|13087.7|13098.7|13086.7|13100.7|13088.7|13094.7|13083.7|88
1653477600000|2022-05-25 11:20:00|13097.7|13085.7|13084.7|13073.7|13098.7|13086.7|13084.7|13073.7|305
1653477900000|2022-05-25 11:25:00|13085.7|13074.7|13083.7|13072.7|13086.7|13074.7|13073.7|13062.7|354
1653478200000|2022-05-25 11:30:00|13084.7|13073.7|13079.7|13068.7|13089.7|13078.7|13078.7|13067.7|78
1653478500000|2022-05-25 11:35:00|13080.7|13069.7|13080.7|13068.7|13081.7|13069.7|13074.7|13063.7|63
1653478800000|2022-05-25 11:40:00|13081.7|13069.7|13087.7|13076.7|13090.7|13078.7|13076.7|13065.7|1243
1653479100000|2022-05-25 11:45:00|13088.7|13077.7|13093.7|13082.7|13094.7|13083.7|13088.7|13077.7|538
1653479400000|2022-05-25 11:50:00|13094.7|13083.7|13098.7|13086.7|13099.7|13088.7|13093.7|13082.7|1217
1653479700000|2022-05-25 11:55:00|13097.7|13087.7|13099.7|13088.7|13100.7|13089.7|13097.7|13086.7|377
1653480000000|2022-05-25 12:00:00|13100.7|13089.7|13102.7|13091.7|13103.7|13091.7|13097.7|13086.7|446
1653480300000|2022-05-25 12:05:00|13103.7|13090.7|13098.7|13086.7|13104.7|13092.7|13097.7|13086.7|360
1653480600000|2022-05-25 12:10:00|13099.7|13087.7|13102.7|13091.7|13104.7|13093.7|13096.7|13085.7|142
1653480900000|2022-05-25 12:15:00|13103.7|13092.7|13107.7|13096.7|13108.7|13097.7|13101.7|13090.7|322
1653481200000|2022-05-25 12:20:00|13108.7|13097.7|13111.7|13100.7|13111.7|13100.7|13107.7|13096.7|261
1653481500000|2022-05-25 12:25:00|13112.7|13101.7|13111.7|13100.7|13114.7|13102.7|13111.7|13100.7|631
1653481800000|2022-05-25 12:30:00|13110.7|13099.7|13116.7|13105.7|13120.7|13109.7|13101.7|13090.7|581
1653482100000|2022-05-25 12:35:00|13117.7|13106.7|13117.7|13106.7|13119.7|13108.7|13116.7|13105.7|214
1653482400000|2022-05-25 12:40:00|13116.7|13105.7|13121.7|13110.7|13122.7|13111.7|13116.7|13105.7|282
1653482700000|2022-05-25 12:45:00|13122.7|13111.7|13122.7|13110.7|13122.7|13111.7|13118.7|13107.7|135
1653483000000|2022-05-25 12:50:00|13121.7|13111.7|13122.7|13110.7|13123.7|13112.7|13120.7|13109.7|374
1653483300000|2022-05-25 12:55:00|13121.7|13109.7|13115.7|13104.7|13122.7|13109.7|13114.7|13103.7|524
1653483600000|2022-05-25 13:00:00|13114.7|13103.7|13109.7|13097.7|13117.7|13106.7|13107.7|13096.7|322
1653483900000|2022-05-25 13:05:00|13108.7|13096.7|13116.7|13104.7|13116.7|13104.7|13107.7|13096.7|139
1653484200000|2022-05-25 13:10:00|13115.7|13105.7|13112.7|13101.7|13115.7|13105.7|13110.7|13099.7|262
1653484500000|2022-05-25 13:15:00|13113.7|13102.7|13109.7|13098.7|13113.7|13102.7|13109.7|13098.7|637
1653484800000|2022-05-25 13:20:00|13110.7|13097.7|13116.7|13104.7|13116.7|13104.7|13104.7|13093.7|564
1653485100000|2022-05-25 13:25:00|13117.7|13105.7|13116.7|13105.7|13117.7|13105.7|13109.7|13098.7|522
1653485400000|2022-05-25 13:30:00|13115.7|13104.7|13130.7|13119.7|13140.7|13128.7|13115.7|13104.7|1712
1653485700000|2022-05-25 13:35:00|13129.7|13118.7|13128.7|13117.7|13147.7|13135.7|13124.7|13112.7|1095
1653486000000|2022-05-25 13:40:00|13129.7|13118.7|13125.7|13113.7|13133.7|13122.7|13115.7|13103.7|475
1653486300000|2022-05-25 13:45:00|13126.7|13114.7|13107.7|13096.7|13132.7|13121.7|13105.7|13093.7|536
1653486600000|2022-05-25 13:50:00|13108.7|13097.7|13109.7|13098.7|13113.7|13101.7|13104.7|13092.7|414
1653486900000|2022-05-25 13:55:00|13110.7|13099.7|13113.7|13101.7|13121.7|13109.7|13107.7|13096.7|237
1653487200000|2022-05-25 14:00:00|13114.7|13102.7|13124.7|13113.7|13128.7|13117.7|13111.7|13100.7|253
1653487500000|2022-05-25 14:05:00|13123.7|13112.7|13117.7|13106.7|13124.7|13113.7|13108.7|13097.7|209
1653487800000|2022-05-25 14:10:00|13118.7|13105.7|13120.7|13109.7|13121.7|13110.7|13111.7|13099.7|143
1653488100000|2022-05-25 14:15:00|13121.7|13108.7|13124.7|13112.7|13128.7|13117.7|13114.7|13103.7|316
1653488400000|2022-05-25 14:20:00|13125.7|13113.7|13131.7|13120.7|13134.7|13122.7|13122.7|13111.7|330
1653488700000|2022-05-25 14:25:00|13132.7|13121.7|13137.7|13126.7|13138.7|13127.7|13131.7|13119.7|250
1653489000000|2022-05-25 14:30:00|13138.7|13127.7|13138.7|13127.7|13140.7|13128.7|13129.7|13118.7|268
1653489300000|2022-05-25 14:35:00|13139.7|13128.7|13143.7|13131.7|13144.7|13133.7|13136.7|13125.7|293
1653489600000|2022-05-25 14:40:00|13144.7|13132.7|13133.7|13122.7|13144.7|13132.7|13130.7|13118.7|162
1653489900000|2022-05-25 14:45:00|13134.7|13123.7|13128.7|13117.7|13138.7|13127.7|13126.7|13115.7|267
1653490200000|2022-05-25 14:50:00|13129.7|13118.7|13142.7|13131.7|13144.7|13133.7|13128.7|13116.7|706
1653490500000|2022-05-25 14:55:00|13141.7|13130.7|13143.7|13131.7|13153.7|13142.7|13141.7|13129.7|1067
1653490800000|2022-05-25 15:00:00|13144.7|13132.7|13139.7|13128.7|13149.7|13137.7|13139.7|13128.7|360
1653491100000|2022-05-25 15:05:00|13140.7|13129.7|13134.7|13123.7|13141.7|13130.7|13134.7|13123.7|252
1653491400000|2022-05-25 15:10:00|13135.7|13124.7|13135.7|13123.7|13141.7|13129.7|13134.7|13122.7|2668
1653491700000|2022-05-25 15:15:00|13134.7|13124.7|13135.7|13124.7|13137.7|13126.7|13131.7|13120.7|123
1653492000000|2022-05-25 15:20:00|13136.7|13125.7|13132.7|13120.7|13136.7|13125.7|13128.7|13117.7|166
1653492300000|2022-05-25 15:25:00|13131.7|13121.7|13132.7|13121.7|13133.7|13122.7|13128.7|13117.7|247
1653492600000|2022-05-25 15:30:00|13131.7|13120.7|13124.7|13112.7|13132.7|13120.7|13123.7|13112.7|156
1653492900000|2022-05-25 15:35:00|13123.7|13111.7|13121.7|13110.7|13125.7|13114.7|13116.7|13105.7|1074
1653493200000|2022-05-25 15:40:00|13122.7|13111.7|13125.7|13114.7|13128.7|13117.7|13120.7|13108.7|224
1653493500000|2022-05-25 15:45:00|13124.7|13113.7|13128.7|13117.7|13130.7|13119.7|13124.7|13112.7|149
1653493800000|2022-05-25 15:50:00|13127.7|13116.7|13120.7|13108.7|13128.7|13117.7|13117.7|13105.7|256
1653494100000|2022-05-25 15:55:00|13119.7|13107.7|13123.7|13111.7|13127.7|13116.7|13119.7|13107.7|94
1653494400000|2022-05-25 16:00:00|13124.7|13112.7|13120.7|13109.7|13130.7|13119.7|13119.7|13108.7|364
1653494700000|2022-05-25 16:05:00|13119.7|13108.7|13115.7|13104.7|13122.7|13111.7|13112.7|13101.7|294
1653495000000|2022-05-25 16:10:00|13114.7|13103.7|13122.7|13110.7|13122.7|13111.7|13111.7|13100.7|620
1653495300000|2022-05-25 16:15:00|13123.7|13111.7|13114.7|13103.7|13123.7|13112.7|13111.7|13100.7|106
1653495600000|2022-05-25 16:20:00|13113.7|13102.7|13108.7|13096.7|13114.7|13103.7|13106.7|13095.7|99
1653495900000|2022-05-25 16:25:00|13107.7|13095.7|13107.7|13095.7|13108.7|13096.7|13100.7|13089.7|159
1653496200000|2022-05-25 16:30:00|13108.7|13096.7|13107.7|13096.7|13113.7|13102.7|13106.7|13095.7|89
1653496500000|2022-05-25 16:35:00|13106.7|13095.7|13103.7|13092.7|13110.7|13099.7|13099.7|13088.7|155
1653496800000|2022-05-25 16:40:00|13104.7|13093.7|13113.7|13102.7|13113.7|13102.7|13103.7|13092.7|45
1653497100000|2022-05-25 16:45:00|13112.7|13101.7|13115.7|13103.7|13117.7|13106.7|13109.7|13098.7|75
1653497400000|2022-05-25 16:50:00|13114.7|13102.7|13110.7|13099.7|13114.7|13103.7|13108.7|13097.7|57
1653497700000|2022-05-25 16:55:00|13109.7|13098.7|13119.7|13108.7|13120.7|13109.7|13106.7|13095.7|597
1653498000000|2022-05-25 17:00:00|13118.7|13107.7|13109.7|13097.7|13119.7|13108.7|13107.7|13095.7|864
1653498300000|2022-05-25 17:05:00|13110.7|13098.7|13105.7|13094.7|13110.7|13099.7|13104.7|13093.7|45
1653498600000|2022-05-25 17:10:00|13106.7|13095.7|13109.7|13098.7|13110.7|13099.7|13101.7|13089.7|105
1653498900000|2022-05-25 17:15:00|13110.7|13099.7|13108.7|13097.7|13114.7|13103.7|13107.7|13096.7|76
1653499200000|2022-05-25 17:20:00|13109.7|13098.7|13107.7|13095.7|13111.7|13099.7|13104.7|13093.7|42
1653499500000|2022-05-25 17:25:00|13106.7|13096.7|13111.7|13099.7|13113.7|13101.7|13103.7|13091.7|105
1653499800000|2022-05-25 17:30:00|13110.7|13100.7|13114.7|13103.7|13116.7|13104.7|13110.7|13098.7|38
1653500100000|2022-05-25 17:35:00|13113.7|13101.7|13119.7|13107.7|13123.7|13112.7|13112.7|13101.7|154
1653500400000|2022-05-25 17:40:00|13120.7|13108.7|13117.7|13105.7|13120.7|13109.7|13113.7|13102.7|24
1653500700000|2022-05-25 17:45:00|13118.7|13106.7|13120.7|13108.7|13120.7|13109.7|13115.7|13103.7|87
1653501000000|2022-05-25 17:50:00|13121.7|13109.7|13115.7|13103.7|13121.7|13110.7|13114.7|13102.7|87
1653501300000|2022-05-25 17:55:00|13114.7|13104.7|13120.7|13108.7|13120.7|13109.7|13114.7|13103.7|107
1653501600000|2022-05-25 18:00:00|13119.7|13107.7|13130.7|13118.7|13143.7|13132.7|13117.7|13106.7|544
1653501900000|2022-05-25 18:05:00|13131.7|13119.7|13116.7|13105.7|13134.7|13123.7|13095.7|13084.7|680
1653502200000|2022-05-25 18:10:00|13117.7|13106.7|13130.7|13118.7|13137.7|13125.7|13117.7|13106.7|539
1653502500000|2022-05-25 18:15:00|13129.7|13119.7|13125.7|13114.7|13142.7|13130.7|13122.7|13111.7|319
1653502800000|2022-05-25 18:20:00|13124.7|13113.7|13128.7|13117.7|13136.7|13125.7|13123.7|13111.7|248
1653503100000|2022-05-25 18:25:00|13129.7|13118.7|13138.7|13127.7|13140.7|13129.7|13126.7|13115.7|301
1653503400000|2022-05-25 18:30:00|13139.7|13128.7|13146.7|13134.7|13146.7|13134.7|13136.7|13124.7|499
1653503700000|2022-05-25 18:35:00|13145.7|13133.7|13139.7|13127.7|13147.7|13136.7|13137.7|13126.7|215
1653504000000|2022-05-25 18:40:00|13138.7|13128.7|13139.2|13129.2|13145.7|13134.7|13138.7|13126.7|121
1653504300000|2022-05-25 18:45:00|13139.7|13129.7|13141.7|13131.7|13143.2|13133.2|13137.2|13127.2|208
1653504600000|2022-05-25 18:50:00|13142.2|13132.2|13149.2|13139.2|13150.2|13140.2|13138.7|13128.7|216
1653504900000|2022-05-25 18:55:00|13150.2|13140.2|13152.2|13142.2|13152.2|13142.2|13147.2|13137.2|532
1653505200000|2022-05-25 19:00:00|13152.7|13142.7|13161.2|13151.2|13164.2|13154.2|13151.7|13141.7|530
1653505500000|2022-05-25 19:05:00|13160.7|13150.7|13160.2|13150.2|13162.7|13152.7|13155.2|13145.2|123
1653505800000|2022-05-25 19:10:00|13160.7|13150.7|13163.7|13153.7|13165.2|13155.2|13159.7|13149.7|188
1653506100000|2022-05-25 19:15:00|13164.2|13154.2|13157.7|13147.7|13164.7|13154.7|13155.7|13145.7|169
1653506400000|2022-05-25 19:20:00|13158.2|13148.2|13152.7|13142.7|13160.7|13150.7|13150.2|13140.2|527
1653506700000|2022-05-25 19:25:00|13152.2|13142.2|13151.7|13141.7|13154.7|13144.7|13150.2|13140.2|113
1653507000000|2022-05-25 19:30:00|13152.2|13142.2|13148.7|13138.7|13155.7|13145.7|13147.2|13137.2|214
1653507300000|2022-05-25 19:35:00|13148.2|13138.2|13139.2|13129.2|13148.2|13138.2|13139.2|13129.2|248
1653507600000|2022-05-25 19:40:00|13140.2|13130.2|13141.7|13131.7|13142.2|13132.2|13137.2|13127.2|208
1653507900000|2022-05-25 19:45:00|13141.2|13131.2|13139.7|13129.7|13143.2|13133.2|13137.2|13127.2|202
1653508200000|2022-05-25 19:50:00|13139.2|13129.2|13138.2|13128.2|13140.2|13130.2|13131.2|13121.2|175
1653508500000|2022-05-25 19:55:00|13137.7|13127.7|13143.2|13133.2|13143.2|13133.2|13137.2|13127.2|203
1653508800000|2022-05-25 20:00:00|13142.7|13132.7|13142.7|13132.7|13143.2|13133.2|13139.2|13129.2|18
1653509100000|2022-05-25 20:05:00|13143.2|13133.2|13138.2|13128.2|13143.2|13133.2|13137.2|13127.2|58
1653509400000|2022-05-25 20:10:00|13137.7|13127.7|13139.2|13129.2|13140.2|13130.2|13136.7|13126.7|9
1653509700000|2022-05-25 20:15:00|13137.7|13127.7|13138.7|13128.7|13138.7|13128.7|13136.7|13126.7|9
1653510000000|2022-05-25 20:20:00|13138.2|13128.2|13128.2|13118.2|13138.2|13128.2|13127.2|13117.2|170
1653510300000|2022-05-25 20:25:00|13127.7|13117.7|13129.2|13119.2|13129.2|13119.2|13124.2|13114.2|131
1653510600000|2022-05-25 20:30:00|13129.7|13119.7|13136.7|13126.7|13137.2|13127.2|13129.7|13119.7|57
1653510900000|2022-05-25 20:35:00|13136.2|13126.2|13137.7|13127.7|13138.2|13128.2|13135.2|13125.2|79
1653511200000|2022-05-25 20:40:00|13137.2|13127.2|13135.2|13125.2|13139.2|13129.2|13135.2|13125.2|20
1653511500000|2022-05-25 20:45:00|13134.7|13124.7|13133.2|13123.2|13134.7|13124.7|13133.2|13123.2|48
1653511800000|2022-05-25 20:50:00|13132.7|13122.7|13135.7|13125.7|13136.2|13126.2|13132.7|13122.7|55
1653512100000|2022-05-25 20:55:00|13136.2|13126.2|13135.7|13125.7|13136.2|13126.2|13131.7|13121.7|96
1653512400000|2022-05-25 21:00:00|13135.2|13125.2|13137.2|13127.2|13137.2|13127.2|13135.2|13125.2|1
1653513000000|2022-05-25 21:10:00|13137.7|13127.7|13138.2|13128.2|13138.2|13128.2|13137.7|13127.7|0
1653513300000|2022-05-25 21:15:00|13146.2|13122.2|13146.4|13122.4|13146.7|13122.7|13145.6|13121.6|0
1653513600000|2022-05-25 21:20:00|13146.2|13122.2|13145.4|13121.4|13146.2|13122.2|13145|13121|0
1653513900000|2022-05-25 21:25:00|13145.3|13121.3|13147|13123|13147|13123|13145.2|13121.2|0
1653514200000|2022-05-25 21:30:00|13146.8|13122.8|13147.7|13123.7|13147.9|13123.9|13146.8|13122.8|0
1653514500000|2022-05-25 21:35:00|13147.2|13123.2|13148.2|13124.2|13148.2|13124.2|13147|13123|0
1653514800000|2022-05-25 21:40:00|13148.3|13124.3|13148.7|13124.7|13148.8|13124.8|13147.5|13123.5|0
1653515100000|2022-05-25 21:45:00|13148.8|13124.8|13148.1|13124.1|13149.3|13125.3|13147.5|13123.5|0
1653515400000|2022-05-25 21:50:00|13148.5|13124.5|13150.3|13126.3|13150.3|13126.3|13148.2|13124.2|0
1653515700000|2022-05-25 21:55:00|13150.2|13126.2|13149.3|13125.3|13150.2|13126.2|13147.1|13123.1|0
1653516000000|2022-05-25 22:00:00|13152.8|13128.8|13157.8|13133.8|13161.8|13137.8|13150.5|13126.5|0
1653516300000|2022-05-25 22:05:00|13158.1|13134.1|13156.5|13132.5|13160.8|13136.8|13154.2|13130.2|0
1653516600000|2022-05-25 22:10:00|13156.8|13132.8|13164.7|13140.7|13165.4|13141.4|13156.5|13132.5|0
1653516900000|2022-05-25 22:15:00|13165.4|13141.4|13162.8|13138.8|13165.4|13141.4|13161.5|13137.5|0
1653517200000|2022-05-25 22:20:00|13162.2|13138.2|13158.9|13134.9|13163.4|13139.4|13157.9|13133.9|0
1653517500000|2022-05-25 22:25:00|13158.3|13134.3|13150.3|13126.3|13160.2|13136.2|13149.6|13125.6|0
1653517800000|2022-05-25 22:30:00|13149.7|13125.7|13154.2|13130.2|13154.2|13130.2|13149|13125|0
1653518100000|2022-05-25 22:35:00|13153.6|13129.6|13156.2|13132.2|13157.5|13133.5|13153.6|13129.6|0
1653518400000|2022-05-25 22:40:00|13157.1|13133.1|13154.4|13130.4|13159.6|13135.6|13154.4|13130.4|0
1653518700000|2022-05-25 22:45:00|13153.8|13129.8|13152.4|13128.4|13154.4|13130.4|13152|13128|0
1653519000000|2022-05-25 22:50:00|13152.1|13128.1|13152.7|13128.7|13153.7|13129.7|13151.1|13127.1|0
1653519300000|2022-05-25 22:55:00|13153|13129|13161.6|13137.6|13162.9|13138.9|13151.1|13127.1|0
1653519600000|2022-05-25 23:00:00|13162.2|13138.2|13163.6|13139.6|13164.2|13140.2|13160.3|13136.3|0
1653519900000|2022-05-25 23:05:00|13163.9|13139.9|13159.6|13135.6|13164.5|13140.5|13159.6|13135.6|0
1653520200000|2022-05-25 23:10:00|13160.2|13136.2|13167.9|13143.9|13167.9|13143.9|13160.2|13136.2|0
1653520500000|2022-05-25 23:15:00|13168.5|13144.5|13165.9|13141.9|13169.9|13145.9|13165.9|13141.9|0
1653520800000|2022-05-25 23:20:00|13165.3|13141.3|13162.7|13138.7|13165.9|13141.9|13162.7|13138.7|0
1653521100000|2022-05-25 23:25:00|13163|13139|13163|13139|13163.3|13139.3|13161|13137|0
1653521400000|2022-05-25 23:30:00|13162.7|13138.7|13159.4|13135.4|13165.9|13141.9|13158.7|13134.7|0
1653521700000|2022-05-25 23:35:00|13160.6|13136.6|13158|13134|13163.3|13139.3|13157.4|13133.4|0
1653522000000|2022-05-25 23:40:00|13155.6|13131.6|13160|13136|13161.3|13137.3|13155.4|13131.4|0
1653522300000|2022-05-25 23:45:00|13160.6|13136.6|13158.4|13134.4|13163.3|13139.3|13156.1|13132.1|0
1653522600000|2022-05-25 23:50:00|13158.1|13134.1|13148.1|13124.1|13158.1|13134.1|13148.1|13124.1|0
1653522900000|2022-05-25 23:55:00|13147.8|13123.8|13147.4|13123.4|13150.4|13126.4|13144.1|13120.1|0
1653523200000|2022-05-26 00:00:00|13145.6|13121.6|13156.6|13132.6|13160.6|13136.6|13144.1|13120.1|0
1653523500000|2022-05-26 00:05:00|13156|13132|13171.8|13147.8|13171.8|13147.8|13155.3|13131.3|0
1653523800000|2022-05-26 00:10:00|13171.5|13147.5|13193.4|13169.4|13198|13174|13171.1|13147.1|0
1653524100000|2022-05-26 00:15:00|13193.1|13169.1|13179.4|13155.4|13193.4|13169.4|13178.5|13154.5|0
1653524400000|2022-05-26 00:20:00|13178.8|13154.8|13177.9|13153.9|13182.6|13158.6|13177.3|13153.3|0
1653524700000|2022-05-26 00:25:00|13178.5|13154.5|13191.9|13167.9|13191.9|13167.9|13177.3|13153.3|0
1653525000000|2022-05-26 00:30:00|13191.6|13167.6|13191.9|13167.9|13200.3|13176.3|13186.9|13162.9|0
1653525300000|2022-05-26 00:35:00|13191.6|13167.6|13185.1|13161.1|13191.6|13167.6|13180.6|13156.6|0
1653525600000|2022-05-26 00:40:00|13185.7|13161.7|13196.9|13172.9|13197.5|13173.5|13181.5|13157.5|0
1653525900000|2022-05-26 00:45:00|13196.6|13172.6|13183.6|13159.6|13199.5|13175.5|13183.6|13159.6|0
1653526200000|2022-05-26 00:50:00|13184.2|13160.2|13168.3|13144.3|13184.2|13160.2|13167.1|13143.1|0
1653526500000|2022-05-26 00:55:00|13167.7|13143.7|13176.6|13152.6|13176.6|13152.6|13160.3|13136.3|0
1653526800000|2022-05-26 01:00:00|13176|13152|13160.7|13150.7|13178.7|13168.7|13157.2|13147.2|3258
1653527100000|2022-05-26 01:05:00|13160.2|13150.2|13186.7|13176.7|13187.7|13177.7|13158.7|13148.7|3101
1653527400000|2022-05-26 01:10:00|13187.2|13177.2|13180.7|13170.7|13191.7|13181.7|13174.2|13164.2|1990
1653527700000|2022-05-26 01:15:00|13180.2|13170.2|13203.2|13193.2|13236.7|13226.7|13178.7|13168.7|3712
1653528000000|2022-05-26 01:20:00|13202.7|13192.7|13177.7|13167.7|13203.2|13193.2|13172.2|13162.2|2251
1653528300000|2022-05-26 01:25:00|13178.2|13168.2|13154.7|13144.7|13180.7|13170.7|13146.2|13136.2|2475
1653528600000|2022-05-26 01:30:00|13154.2|13144.2|13126.7|13116.7|13154.2|13144.2|13116.7|13106.7|20727
1653528900000|2022-05-26 01:35:00|13127.2|13117.2|13049.7|13039.7|13127.2|13117.2|13046.2|13036.2|10764
1653529200000|2022-05-26 01:40:00|13050.7|13040.7|13059.2|13049.2|13070.7|13060.7|13034.7|13024.7|9709
1653529500000|2022-05-26 01:45:00|13058.2|13048.2|13025.7|13015.7|13070.7|13060.7|13020.7|13010.7|8723
1653529800000|2022-05-26 01:50:00|13026.7|13016.7|13027.7|13017.7|13043.7|13033.7|13012.7|13002.7|11350
1653530100000|2022-05-26 01:55:00|13026.7|13016.7|12987.7|12977.7|13026.7|13016.7|12979.7|12969.7|11756
1653530400000|2022-05-26 02:00:00|12988.7|12978.7|12977.7|12967.7|13003.7|12993.7|12969.7|12959.7|11026
1653530700000|2022-05-26 02:05:00|12976.7|12966.7|13000.7|12990.7|13009.7|12999.7|12975.7|12965.7|6375
1653531000000|2022-05-26 02:10:00|13002.7|12992.7|12984.7|12974.7|13009.7|12999.7|12980.7|12970.7|8447
1653531300000|2022-05-26 02:15:00|12985.7|12975.7|13042.7|13032.7|13051.7|13041.7|12981.7|12971.7|8882
1653531600000|2022-05-26 02:20:00|13041.7|13031.7|13027.5|13017.5|13049.7|13039.7|13018.5|13008.5|4295
1653531900000|2022-05-26 02:25:00|13028.5|13018.5|13038.5|13028.5|13059.5|13049.5|13028.5|13018.5|6286
1653532200000|2022-05-26 02:30:00|13037.5|13027.5|13096.5|13086.5|13100.5|13090.5|13029.5|13019.5|9285
1653532500000|2022-05-26 02:35:00|13099.5|13089.5|13063.5|13053.5|13099.5|13089.5|13059.5|13049.5|4431
1653532800000|2022-05-26 02:40:00|13065.5|13055.5|13037.5|13027.5|13070.5|13060.5|13029.5|13019.5|4190
1653533100000|2022-05-26 02:45:00|13038.5|13028.5|13019.5|13009.5|13049.5|13039.5|13013.5|13003.5|6146
1653533400000|2022-05-26 02:50:00|13022.5|13012.5|13049.5|13039.5|13051.5|13041.5|13020.5|13010.5|4111
1653533700000|2022-05-26 02:55:00|13048.5|13038.5|13042.5|13032.5|13062.5|13052.5|13039.5|13029.5|3766
1653534000000|2022-05-26 03:00:00|13040.5|13030.5|13034.5|13024.5|13045.5|13035.5|13022.5|13012.5|3968
1653534300000|2022-05-26 03:05:00|13033.5|13023.5|13008.5|12998.5|13034.5|13024.5|13008.5|12998.5|3240
1653534600000|2022-05-26 03:10:00|13009.5|12999.5|13008.5|12998.5|13024.5|13014.5|13007.5|12997.5|3313
1653534900000|2022-05-26 03:15:00|13007.5|12997.5|13029.5|13019.5|13031.5|13021.5|13005.5|12995.5|3958
1653535200000|2022-05-26 03:20:00|13030.5|13020.5|13112.5|13102.5|13122.5|13112.5|13028.5|13018.5|7525
1653535500000|2022-05-26 03:25:00|13115.5|13105.5|13181.5|13171.5|13184.5|13174.5|13107.5|13097.5|7547
1653535800000|2022-05-26 03:30:00|13180.5|13170.5|13199.5|13189.5|13218.5|13208.5|13164.5|13154.5|4617
1653536100000|2022-05-26 03:35:00|13201.5|13191.5|13186.5|13176.5|13203.5|13193.5|13184.5|13174.5|2998
1653536400000|2022-05-26 03:40:00|13185.5|13175.5|13210.5|13200.5|13222.5|13212.5|13183.5|13173.5|3632
1653536700000|2022-05-26 03:45:00|13212.5|13202.5|13208.5|13198.5|13216.5|13206.5|13205.5|13195.5|2510
1653537000000|2022-05-26 03:50:00|13209.5|13199.5|13211.5|13201.5|13221.5|13211.5|13203.5|13193.5|2524
1653537300000|2022-05-26 03:55:00|13212.5|13202.5|13212.5|13202.5|13249.5|13239.5|13207.5|13197.5|5365
1653537600000|2022-05-26 04:00:00|13213.5|13203.5|13206.5|13196.5|13220.5|13210.5|13200.5|13190.5|4496
1653537900000|2022-05-26 04:05:00|13208.5|13198.5|13201.5|13191.5|13212.5|13202.5|13201.5|13191.5|1554
1653538200000|2022-05-26 04:10:00|13200.5|13190.5|13195.5|13185.5|13203.5|13193.5|13195.5|13185.5|1701
1653538500000|2022-05-26 04:15:00|13197.5|13187.5|13193.5|13183.5|13198.5|13188.5|13193.5|13183.5|1500
1653538800000|2022-05-26 04:20:00|13192.5|13182.5|13183.5|13173.5|13195.5|13185.5|13182.5|13172.5|2802
1653539100000|2022-05-26 04:25:00|13185.5|13175.5|13184.5|13174.5|13191.5|13181.5|13183.5|13173.5|1888
1653539400000|2022-05-26 04:30:00|13186.5|13176.5|13176.5|13166.5|13188.5|13178.5|13171.5|13161.5|4021
1653539700000|2022-05-26 04:35:00|13177.5|13167.5|13177.5|13167.5|13183.5|13173.5|13176.5|13166.5|2220
1653540000000|2022-05-26 04:40:00|13178.5|13168.5|13169.5|13159.5|13180.5|13170.5|13169.5|13159.5|2308
1653540300000|2022-05-26 04:45:00|13173.5|13163.5|13180.5|13170.5|13180.5|13170.5|13172.5|13162.5|1242
1653540600000|2022-05-26 04:50:00|13179.5|13169.5|13163.5|13153.5|13179.5|13169.5|13160.5|13150.5|2671
1653540900000|2022-05-26 04:55:00|13164.5|13154.5|13163.5|13153.5|13168.5|13158.5|13159.5|13149.5|1979
1653541200000|2022-05-26 05:00:00|13167.5|13157.5|13188.5|13178.5|13202.5|13192.5|13161.5|13151.5|10338
1653541500000|2022-05-26 05:05:00|13190.5|13180.5|13171.5|13161.5|13191.5|13181.5|13161.5|13151.5|7002
1653541800000|2022-05-26 05:10:00|13172.5|13162.5|13140.5|13130.5|13181.5|13171.5|13139.5|13129.5|4186
1653542100000|2022-05-26 05:15:00|13139.5|13129.5|13147.5|13137.5|13151.5|13141.5|13123.5|13113.5|3977
1653542400000|2022-05-26 05:20:00|13146.5|13136.5|13130.5|13120.5|13149.5|13139.5|13126.5|13116.5|4223
1653542700000|2022-05-26 05:25:00|13131.5|13121.5|13127.5|13117.5|13134.5|13124.5|13118.5|13108.5|3135
1653543000000|2022-05-26 05:30:00|13126.5|13116.5|13148.5|13138.5|13153.5|13143.5|13126.5|13116.5|3549
1653543300000|2022-05-26 05:35:00|13150.5|13140.5|13134.5|13124.5|13170.5|13160.5|13131.5|13121.5|4995
1653543600000|2022-05-26 05:40:00|13132.5|13122.5|13131.5|13121.5|13137.5|13127.5|13125.5|13115.5|4478
1653543900000|2022-05-26 05:45:00|13130.5|13120.5|13120.5|13110.5|13145.5|13135.5|13119.5|13109.5|7400
1653544200000|2022-05-26 05:50:00|13121.5|13111.5|13087.5|13077.5|13121.5|13111.5|13084.5|13074.5|5477
1653544500000|2022-05-26 05:55:00|13089.5|13079.5|13101.5|13091.5|13111.5|13101.5|13087.5|13077.5|4115
1653544800000|2022-05-26 06:00:00|13102.5|13092.5|13081.5|13071.5|13117.5|13107.5|13078.5|13068.5|5217
1653545100000|2022-05-26 06:05:00|13083.5|13073.5|13070.5|13060.5|13089.5|13079.5|13067.5|13057.5|3890
1653545400000|2022-05-26 06:10:00|13071.5|13061.5|13077.5|13067.5|13092.5|13082.5|13068.5|13058.5|4961
1653545700000|2022-05-26 06:15:00|13078.5|13068.5|13090.5|13080.5|13101.5|13091.5|13076.5|13066.5|6872
1653546000000|2022-05-26 06:20:00|13088.5|13078.5|13096.5|13086.5|13098.5|13088.5|13077.5|13067.5|4707
1653546300000|2022-05-26 06:25:00|13097.5|13087.5|13093.5|13083.5|13109.5|13099.5|13084.5|13074.5|5170
1653546600000|2022-05-26 06:30:00|13095.5|13085.5|13079.5|13069.5|13102.5|13092.5|13076.5|13066.5|3910
1653546900000|2022-05-26 06:35:00|13080.5|13070.5|13098.5|13088.5|13100.5|13090.5|13080.5|13070.5|6861
1653547200000|2022-05-26 06:40:00|13097.5|13087.5|13095.5|13085.5|13105.5|13095.5|13088.5|13078.5|5250
1653547500000|2022-05-26 06:45:00|13096.5|13086.5|13094.5|13084.5|13108.5|13098.5|13089.5|13079.5|5052
1653547800000|2022-05-26 06:50:00|13095.5|13085.5|13089.5|13079.5|13098.5|13088.5|13087.5|13077.5|7763
1653548100000|2022-05-26 06:55:00|13090.5|13080.5|13085.5|13075.5|13096.5|13086.5|13081.5|13071.5|5928
1653548400000|2022-05-26 07:00:00|13084.5|13072.5|13090.5|13079.5|13097.5|13086.5|13070.5|13058.5|3815
1653548700000|2022-05-26 07:05:00|13091.5|13078.5|13096.5|13085.5|13100.5|13089.5|13087.5|13075.5|2607
1653549000000|2022-05-26 07:10:00|13097.5|13086.5|13106.5|13095.5|13108.5|13096.5|13096.5|13084.5|1495
1653549300000|2022-05-26 07:15:00|13105.5|13094.5|13111.5|13100.5|13116.5|13105.5|13103.5|13092.5|1503
1653549600000|2022-05-26 07:20:00|13112.5|13101.5|13112.5|13100.5|13118.5|13107.5|13109.5|13098.5|889
1653549900000|2022-05-26 07:25:00|13113.5|13101.5|13116.5|13104.5|13117.5|13106.5|13111.5|13099.5|498
1653550200000|2022-05-26 07:30:00|13118.5|13105.5|13118.5|13106.5|13121.5|13109.5|13115.5|13103.5|2105
1653550500000|2022-05-26 07:35:00|13117.5|13107.5|13121.5|13109.5|13121.5|13110.5|13116.5|13104.5|586
1653550800000|2022-05-26 07:40:00|13120.5|13110.5|13121.5|13110.5|13124.5|13113.5|13117.5|13106.5|669
1653551100000|2022-05-26 07:45:00|13122.5|13109.5|13120.5|13109.5|13124.5|13113.5|13118.5|13106.5|1244
1653551400000|2022-05-26 07:50:00|13119.5|13108.5|13125.5|13114.5|13127.5|13116.5|13118.5|13107.5|1404
1653551700000|2022-05-26 07:55:00|13126.5|13115.5|13124.5|13113.5|13127.5|13116.5|13123.5|13111.5|1199
1653552000000|2022-05-26 08:00:00|13125.5|13112.5|13122.5|13111.5|13125.5|13114.5|13118.5|13107.5|1133
1653552300000|2022-05-26 08:05:00|13123.5|13110.5|13126.5|13114.5|13129.5|13118.5|13120.5|13109.5|481
1653552600000|2022-05-26 08:10:00|13125.5|13113.5|13117.5|13105.5|13127.5|13115.5|13117.5|13105.5|736
1653552900000|2022-05-26 08:15:00|13116.5|13106.5|13110.5|13099.5|13118.5|13107.5|13110.5|13099.5|1137
1653553200000|2022-05-26 08:20:00|13111.5|13098.5|13108.5|13097.5|13116.5|13105.5|13108.5|13096.5|923
1653553500000|2022-05-26 08:25:00|13109.5|13098.5|13104.5|13090.5|13110.5|13098.5|13096.5|13083.5|1967
1653553800000|2022-05-26 08:30:00|13107.7|13083.7|13098.9|13074.9|13109.8|13085.8|13098.9|13074.9|0
1653554100000|2022-05-26 08:35:00|13098|13074|13091.5|13067.5|13098.9|13074.9|13089.3|13065.3|839
1653554400000|2022-05-26 08:40:00|13091.8|13067.8|13093.3|13069.3|13095.4|13071.4|13089.5|13065.5|0
1653554700000|2022-05-26 08:45:00|13092.7|13068.7|13087.7|13063.7|13093.9|13069.9|13081.8|13057.8|0
1653555000000|2022-05-26 08:50:00|13088.3|13064.3|13092.1|13068.1|13095.4|13071.4|13087.1|13063.1|0
1653555300000|2022-05-26 08:55:00|13092.7|13068.7|13095.5|13071.5|13097.3|13073.3|13090.2|13066.2|0
1653555600000|2022-05-26 09:00:00|13105.5|13089.5|13095.5|13084.5|13109.5|13098.5|13095.5|13084.5|854
1653555900000|2022-05-26 09:05:00|13096.5|13085.5|13101.5|13090.5|13102.5|13091.5|13094.5|13082.5|209
1653556200000|2022-05-26 09:10:00|13102.5|13091.5|13106.5|13095.5|13106.5|13095.5|13102.5|13090.5|295
1653556500000|2022-05-26 09:15:00|13105.5|13094.5|13102.5|13091.5|13108.5|13097.5|13101.5|13088.5|353
1653556800000|2022-05-26 09:20:00|13101.5|13090.5|13108.5|13097.5|13108.5|13097.5|13101.5|13089.5|338
1653557100000|2022-05-26 09:25:00|13109.5|13098.5|13116.5|13105.5|13119.5|13108.5|13109.5|13098.5|302
1653557400000|2022-05-26 09:30:00|13115.5|13104.5|13116.5|13104.5|13120.5|13109.5|13115.5|13103.5|241
1653557700000|2022-05-26 09:35:00|13115.5|13105.5|13113.5|13101.5|13115.5|13105.5|13108.5|13097.5|181
1653558000000|2022-05-26 09:40:00|13112.5|13102.5|13115.5|13104.5|13117.5|13106.5|13112.5|13100.5|374
1653558300000|2022-05-26 09:45:00|13116.5|13105.5|13118.5|13107.5|13118.5|13107.5|13114.5|13103.5|292
1653558600000|2022-05-26 09:50:00|13119.5|13108.5|13120.5|13108.5|13122.5|13111.5|13118.5|13107.5|318
1653558900000|2022-05-26 09:55:00|13121.5|13109.5|13124.5|13112.5|13125.5|13114.5|13121.5|13109.5|229
1653559200000|2022-05-26 10:00:00|13123.5|13111.5|13126.5|13114.5|13126.5|13115.5|13122.5|13111.5|197
1653559500000|2022-05-26 10:05:00|13127.5|13115.5|13133.5|13122.5|13133.5|13122.5|13125.5|13114.5|508
1653559800000|2022-05-26 10:10:00|13135.5|13123.5|13128.5|13117.5|13136.5|13125.5|13128.5|13117.5|199
1653560100000|2022-05-26 10:15:00|13126.5|13116.5|13125.5|13113.5|13127.5|13116.5|13123.5|13112.5|163
1653560400000|2022-05-26 10:20:00|13124.5|13112.5|13121.5|13109.5|13125.5|13113.5|13120.5|13109.5|159
1653560700000|2022-05-26 10:25:00|13119.5|13108.5|13119.5|13107.5|13121.5|13110.5|13117.5|13106.5|148
1653561000000|2022-05-26 10:30:00|13118.5|13108.5|13120.5|13109.5|13120.5|13109.5|13117.5|13106.5|151
1653561300000|2022-05-26 10:35:00|13121.5|13108.5|13124.5|13112.5|13124.5|13112.5|13118.5|13107.5|177
1653561600000|2022-05-26 10:40:00|13125.5|13113.5|13126.5|13114.5|13127.5|13115.5|13119.5|13107.5|177
1653561900000|2022-05-26 10:45:00|13127.5|13115.5|13128.5|13116.5|13129.5|13117.5|13126.5|13115.5|130
1653562200000|2022-05-26 10:50:00|13129.5|13117.5|13133.5|13121.5|13134.5|13123.5|13129.5|13117.5|127
1653562500000|2022-05-26 10:55:00|13134.5|13122.5|13131.5|13120.5|13135.5|13123.5|13127.5|13116.5|267
1653562800000|2022-05-26 11:00:00|13130.5|13119.5|13145.5|13133.5|13148.5|13136.5|13129.5|13118.5|801
1653563100000|2022-05-26 11:05:00|13146.5|13134.5|13141.5|13129.5|13146.5|13134.5|13136.5|13124.5|219
1653563400000|2022-05-26 11:10:00|13140.5|13130.5|13137.5|13126.5|13143.5|13131.5|13135.5|13123.5|486
1653563700000|2022-05-26 11:15:00|13138.5|13127.5|13142.5|13130.5|13147.5|13136.5|13133.5|13122.5|436
1653564000000|2022-05-26 11:20:00|13141.5|13129.5|13146.5|13135.5|13147.5|13135.5|13137.5|13126.5|361
1653564300000|2022-05-26 11:25:00|13147.5|13136.5|13145.5|13133.5|13148.5|13137.5|13144.5|13132.5|148
1653564600000|2022-05-26 11:30:00|13146.5|13134.5|13139.5|13128.5|13146.5|13135.5|13138.5|13126.5|69
1653564900000|2022-05-26 11:35:00|13140.5|13127.5|13135.5|13123.5|13140.5|13128.5|13134.5|13123.5|114
1653565200000|2022-05-26 11:40:00|13136.5|13124.5|13134.5|13123.5|13137.5|13125.5|13134.5|13122.5|50
1653565500000|2022-05-26 11:45:00|13133.5|13122.5|13142.5|13130.5|13143.5|13131.5|13132.5|13120.5|40
1653565800000|2022-05-26 11:50:00|13141.5|13129.5|13135.5|13124.5|13143.5|13131.5|13135.5|13124.5|153
1653566100000|2022-05-26 11:55:00|13136.5|13125.5|13133.5|13121.5|13137.5|13125.5|13130.5|13118.5|58
1653566400000|2022-05-26 12:00:00|13132.5|13122.5|13131.5|13119.5|13133.5|13122.5|13128.5|13116.5|121
1653566700000|2022-05-26 12:05:00|13130.5|13120.5|13127.5|13116.5|13131.5|13120.5|13127.5|13115.5|274
1653567000000|2022-05-26 12:10:00|13128.5|13118.5|13131.5|13120.5|13137.5|13126.5|13127.5|13118.5|325
1653567300000|2022-05-26 12:15:00|13130.5|13119.5|13125.5|13114.5|13131.5|13119.5|13124.5|13112.5|188
1653567600000|2022-05-26 12:20:00|13126.5|13115.5|13130.5|13118.5|13132.5|13121.5|13126.5|13114.5|94
1653567900000|2022-05-26 12:25:00|13129.5|13117.5|13132.5|13119.5|13133.5|13121.5|13127.5|13116.5|145
1653568200000|2022-05-26 12:30:00|13131.5|13118.5|13127.5|13116.5|13135.5|13124.5|13122.5|13109.5|196
1653568500000|2022-05-26 12:35:00|13128.5|13117.5|13129.5|13117.5|13131.5|13119.5|13122.5|13110.5|130
1653568800000|2022-05-26 12:40:00|13130.5|13118.5|13132.5|13120.5|13135.5|13124.5|13124.5|13113.5|139
1653569100000|2022-05-26 12:45:00|13131.5|13119.5|13134.5|13122.5|13134.5|13123.5|13128.5|13117.5|99
1653569400000|2022-05-26 12:50:00|13135.5|13123.5|13137.5|13125.5|13137.5|13126.5|13128.5|13116.5|45
1653569700000|2022-05-26 12:55:00|13136.5|13124.5|13132.5|13120.5|13137.5|13124.5|13130.5|13118.5|18
1653570000000|2022-05-26 13:00:00|13133.5|13121.5|13137.5|13125.5|13138.5|13126.5|13132.5|13121.5|32
1653570300000|2022-05-26 13:05:00|13136.5|13124.5|13135.5|13123.5|13140.5|13128.5|13133.5|13121.5|53
1653570600000|2022-05-26 13:10:00|13134.5|13124.5|13136.5|13125.5|13140.5|13129.5|13133.5|13122.5|44
1653570900000|2022-05-26 13:15:00|13137.5|13124.5|13135.5|13123.5|13140.5|13128.5|13131.5|13119.5|314
1653571200000|2022-05-26 13:20:00|13136.5|13124.5|13138.5|13126.5|13139.5|13128.5|13134.5|13122.5|39
1653571500000|2022-05-26 13:25:00|13137.5|13127.5|13128.5|13117.5|13137.5|13127.5|13127.5|13116.5|46
1653571800000|2022-05-26 13:30:00|13127.5|13116.5|13158.5|13146.5|13158.5|13146.5|13127.5|13116.5|735
1653572100000|2022-05-26 13:35:00|13157.5|13147.5|13172.5|13160.5|13181.5|13170.5|13157.5|13146.5|1068
1653572400000|2022-05-26 13:40:00|13171.5|13161.5|13177.5|13166.5|13185.5|13174.5|13169.5|13157.5|585
1653572700000|2022-05-26 13:45:00|13178.5|13167.5|13188.5|13176.5|13192.5|13181.5|13171.5|13160.5|658
1653573000000|2022-05-26 13:50:00|13187.5|13177.5|13194.5|13182.5|13197.5|13186.5|13187.5|13176.5|765
1653573300000|2022-05-26 13:55:00|13193.5|13183.5|13195.5|13184.5|13203.5|13192.5|13189.5|13178.5|597
1653573600000|2022-05-26 14:00:00|13196.5|13185.5|13202.5|13190.5|13209.5|13198.5|13189.5|13178.5|1287
1653573900000|2022-05-26 14:05:00|13203.5|13191.5|13209.5|13198.5|13212.5|13201.5|13200.5|13189.5|630
1653574200000|2022-05-26 14:10:00|13210.5|13199.5|13216.5|13204.5|13220.5|13209.5|13206.5|13195.5|1176
1653574500000|2022-05-26 14:15:00|13217.5|13205.5|13222.5|13211.5|13223.5|13212.5|13212.5|13201.5|354
1653574800000|2022-05-26 14:20:00|13221.5|13210.5|13221.5|13210.5|13224.5|13213.5|13218.5|13206.5|471
1653575100000|2022-05-26 14:25:00|13220.5|13209.5|13204.5|13193.5|13222.5|13211.5|13203.5|13192.5|312
1653575400000|2022-05-26 14:30:00|13205.5|13194.5|13198.5|13187.5|13208.5|13197.5|13194.5|13183.5|302
1653575700000|2022-05-26 14:35:00|13199.5|13188.5|13196.5|13185.5|13207.5|13195.5|13191.5|13180.5|581
1653576000000|2022-05-26 14:40:00|13195.5|13184.5|13195.5|13184.5|13200.5|13189.5|13195.5|13184.5|248
1653576300000|2022-05-26 14:45:00|13194.5|13183.5|13203.5|13191.5|13204.5|13192.5|13191.5|13180.5|343
1653576600000|2022-05-26 14:50:00|13204.5|13192.5|13202.5|13191.5|13207.5|13196.5|13198.5|13187.5|394
1653576900000|2022-05-26 14:55:00|13203.5|13192.5|13199.5|13188.5|13204.5|13192.5|13195.5|13184.5|381
1653577200000|2022-05-26 15:00:00|13200.5|13189.5|13207.5|13195.5|13208.5|13197.5|13199.5|13188.5|303
1653577500000|2022-05-26 15:05:00|13209.5|13198.5|13197.5|13186.5|13210.5|13199.5|13197.5|13185.5|478
1653577800000|2022-05-26 15:10:00|13198.5|13187.5|13200.5|13189.5|13200.5|13189.5|13196.5|13185.5|1460
1653578100000|2022-05-26 15:15:00|13201.5|13190.5|13193.5|13182.5|13202.5|13191.5|13191.5|13180.5|288
1653578400000|2022-05-26 15:20:00|13192.5|13181.5|13197.5|13186.5|13198.5|13187.5|13190.5|13179.5|322
1653578700000|2022-05-26 15:25:00|13198.5|13187.5|13189.5|13177.5|13198.5|13187.5|13187.5|13175.5|217
1653579000000|2022-05-26 15:30:00|13188.5|13178.5|13178.5|13167.5|13190.5|13178.5|13178.5|13167.5|174
1653579300000|2022-05-26 15:35:00|13177.5|13166.5|13183.5|13171.5|13185.5|13174.5|13173.5|13162.5|355
1653579600000|2022-05-26 15:40:00|13182.5|13170.5|13183.5|13171.5|13187.5|13175.5|13177.5|13165.5|105
1653579900000|2022-05-26 15:45:00|13184.5|13172.5|13185.5|13174.5|13185.5|13174.5|13176.5|13165.5|328
1653580200000|2022-05-26 15:50:00|13186.5|13173.5|13187.5|13176.5|13191.5|13180.5|13185.5|13173.5|374
1653580500000|2022-05-26 15:55:00|13188.5|13177.5|13193.5|13181.5|13196.5|13185.5|13187.5|13175.5|525
1653580800000|2022-05-26 16:00:00|13192.5|13182.5|13195.5|13183.5|13196.5|13185.5|13187.5|13176.5|279
1653581100000|2022-05-26 16:05:00|13194.5|13182.5|13192.5|13181.5|13195.5|13184.5|13192.5|13180.5|144
1653581400000|2022-05-26 16:10:00|13193.5|13180.5|13207.5|13195.5|13208.5|13196.5|13193.5|13180.5|528
1653581700000|2022-05-26 16:15:00|13206.5|13194.5|13207.5|13196.5|13207.5|13196.5|13202.5|13191.5|139
1653582000000|2022-05-26 16:20:00|13208.5|13195.5|13211.5|13200.5|13212.5|13201.5|13206.5|13195.5|169
1653582300000|2022-05-26 16:25:00|13212.5|13201.5|13214.5|13203.5|13214.5|13203.5|13209.5|13197.5|141
1653582600000|2022-05-26 16:30:00|13213.5|13202.5|13214.5|13202.5|13215.5|13204.5|13213.5|13202.5|98
1653582900000|2022-05-26 16:35:00|13215.5|13204.5|13216.5|13204.5|13218.5|13206.5|13209.5|13198.5|366
1653583200000|2022-05-26 16:40:00|13215.5|13205.5|13213.5|13202.5|13217.5|13205.5|13213.5|13202.5|84
1653583500000|2022-05-26 16:45:00|13208.5|13201.5|13213.5|13202.5|13214.5|13203.5|13206.5|13194.5|465
1653583800000|2022-05-26 16:50:00|13214.5|13201.5|13218.5|13206.5|13218.5|13206.5|13213.5|13201.5|149
1653584100000|2022-05-26 16:55:00|13217.5|13205.5|13222.5|13210.5|13222.5|13210.5|13217.5|13205.5|169
1653584400000|2022-05-26 17:00:00|13223.5|13211.5|13224.5|13212.5|13225.5|13213.5|13221.5|13210.5|268
1653584700000|2022-05-26 17:05:00|13223.5|13211.5|13224.5|13213.5|13225.5|13213.5|13219.5|13208.5|387
1653585000000|2022-05-26 17:10:00|13225.5|13214.5|13221.5|13209.5|13226.5|13215.5|13217.5|13206.5|385
1653585300000|2022-05-26 17:15:00|13222.5|13210.5|13222.5|13211.5|13223.5|13212.5|13218.5|13207.5|294
1653585600000|2022-05-26 17:20:00|13221.5|13210.5|13219.5|13207.5|13226.5|13215.5|13218.5|13207.5|244
1653585900000|2022-05-26 17:25:00|13218.5|13206.5|13219.5|13208.5|13221.5|13210.5|13217.5|13205.5|204
1653586200000|2022-05-26 17:30:00|13220.5|13209.5|13224.5|13212.5|13227.5|13216.5|13220.5|13209.5|246
1653586500000|2022-05-26 17:35:00|13223.5|13211.5|13225.5|13214.5|13226.5|13215.5|13222.5|13211.5|164
1653586800000|2022-05-26 17:40:00|13226.5|13215.5|13228.5|13216.5|13228.5|13216.5|13225.5|13214.5|60
1653587100000|2022-05-26 17:45:00|13227.5|13217.5|13229.5|13217.5|13229.5|13218.5|13225.5|13214.5|115
1653587400000|2022-05-26 17:50:00|13228.5|13218.5|13232.5|13220.5|13232.5|13220.5|13227.5|13216.5|296
1653587700000|2022-05-26 17:55:00|13231.5|13219.5|13232.5|13220.5|13233.5|13222.5|13225.5|13214.5|161
1653588000000|2022-05-26 18:00:00|13231.5|13219.5|13234.5|13223.5|13236.5|13224.5|13231.5|13219.5|227
1653588300000|2022-05-26 18:05:00|13235.5|13222.5|13234.5|13222.5|13235.5|13223.5|13230.5|13218.5|99
1653588600000|2022-05-26 18:10:00|13233.5|13223.5|13235.5|13224.5|13236.5|13225.5|13230.5|13219.5|83
1653588900000|2022-05-26 18:15:00|13236.5|13225.5|13236.5|13225.5|13239.5|13228.5|13235.5|13224.5|206
1653589200000|2022-05-26 18:20:00|13237.5|13224.5|13238.5|13227.5|13240.5|13229.5|13236.5|13224.5|164
1653589500000|2022-05-26 18:25:00|13237.5|13226.5|13240.5|13228.5|13240.5|13229.5|13237.5|13226.5|569
1653589800000|2022-05-26 18:30:00|13239.5|13229.5|13237.5|13226.5|13240.5|13229.5|13236.5|13225.5|144
1653590100000|2022-05-26 18:35:00|13238.5|13225.5|13233.5|13222.5|13238.5|13225.5|13229.5|13217.5|257
1653590400000|2022-05-26 18:40:00|13232.5|13221.5|13233.5|13223.5|13235.5|13224.5|13230.5|13218.5|83
1653590700000|2022-05-26 18:45:00|13234.5|13224.5|13234|13224|13236|13226|13231.5|13221.5|249
1653591000000|2022-05-26 18:50:00|13233.5|13223.5|13236.5|13226.5|13237|13227|13233|13223|224
1653591300000|2022-05-26 18:55:00|13236|13226|13240|13230|13240|13230|13235|13225|112
1653591600000|2022-05-26 19:00:00|13239.5|13229.5|13230|13220|13240|13230|13225|13215|465
1653591900000|2022-05-26 19:05:00|13229.5|13219.5|13236|13226|13239|13229|13229|13219|129
1653592200000|2022-05-26 19:10:00|13235.5|13225.5|13233.5|13223.5|13235.5|13225.5|13232|13222|256
1653592500000|2022-05-26 19:15:00|13234|13224|13227|13217|13236|13226|13222.5|13212.5|138
1653592800000|2022-05-26 19:20:00|13227.5|13217.5|13227.5|13217.5|13228|13218|13222.5|13212.5|181
1653593100000|2022-05-26 19:25:00|13228|13218|13232|13222|13233.5|13223.5|13225.5|13215.5|299
1653593400000|2022-05-26 19:30:00|13231|13221|13235|13225|13235|13225|13230|13220|216
1653593700000|2022-05-26 19:35:00|13234.5|13224.5|13236.5|13226.5|13238|13228|13232|13222|1233
1653594000000|2022-05-26 19:40:00|13235.5|13225.5|13239.5|13229.5|13240|13230|13235.5|13225.5|371
1653594300000|2022-05-26 19:45:00|13240|13230|13240|13230|13241|13231|13234.5|13224.5|118
1653594600000|2022-05-26 19:50:00|13241|13231|13227|13217|13244|13234|13227|13217|377
1653594900000|2022-05-26 19:55:00|13228|13218|13221.5|13211.5|13230|13220|13220.5|13210.5|761
1653595200000|2022-05-26 20:00:00|13222|13212|13217|13207|13222.5|13212.5|13216|13206|193
1653595500000|2022-05-26 20:05:00|13216.5|13206.5|13216|13206|13217.5|13207.5|13214.5|13204.5|23
1653595800000|2022-05-26 20:10:00|13217|13207|13221.5|13211.5|13222|13212|13216.5|13206.5|252
1653596100000|2022-05-26 20:15:00|13223.5|13213.5|13222.5|13212.5|13225|13215|13222.5|13212.5|74
1653596400000|2022-05-26 20:20:00|13222|13212|13217|13207|13222|13212|13217|13207|50
1653596700000|2022-05-26 20:25:00|13217.5|13207.5|13219.5|13209.5|13219.5|13209.5|13217.5|13207.5|46
1653597000000|2022-05-26 20:30:00|13220|13210|13221.5|13211.5|13222|13212|13219|13209|33
1653597300000|2022-05-26 20:35:00|13221|13211|13222.5|13212.5|13222.5|13212.5|13220.5|13210.5|8
1653597600000|2022-05-26 20:40:00|13224|13214|13225|13215|13225|13215|13224|13214|28
1653597900000|2022-05-26 20:45:00|13224.5|13214.5|13226.5|13216.5|13227.5|13217.5|13224.5|13214.5|279
1653598200000|2022-05-26 20:50:00|13224|13214|13225.5|13215.5|13227.5|13217.5|13224|13214|88
1653598500000|2022-05-26 20:55:00|13225|13215|13215.5|13205.5|13225|13215|13213|13203|30
1653598800000|2022-05-26 21:00:00|13216|13206|13221|13211|13221|13211|13216|13206|10
1653599100000|2022-05-26 21:05:00|13221.5|13211.5|13222|13212|13222|13212|13221.5|13211.5|2
1653599400000|2022-05-26 21:10:00|13222.5|13212.5|13222.5|13212.5|13222.5|13212.5|13222.5|13212.5|2
1653599700000|2022-05-26 21:15:00|13227.2|13203.2|13224.2|13200.2|13227.5|13203.5|13223.9|13199.9|0
1653600000000|2022-05-26 21:20:00|13224.3|13200.3|13224.9|13200.9|13225.1|13201.1|13223.8|13199.8|0
1653600300000|2022-05-26 21:25:00|13224.8|13200.8|13225.5|13201.5|13225.9|13201.9|13224.6|13200.6|0
1653600600000|2022-05-26 21:30:00|13225.8|13201.8|13226.7|13202.7|13226.7|13202.7|13225.8|13201.8|0
1653600900000|2022-05-26 21:35:00|13227.1|13203.1|13226.7|13202.7|13227.1|13203.1|13226.5|13202.5|0
1653601200000|2022-05-26 21:40:00|13226.3|13202.3|13226.2|13202.2|13227.1|13203.1|13226.2|13202.2|0
1653601500000|2022-05-26 21:45:00|13226.8|13202.8|13225.8|13201.8|13226.8|13202.8|13225.8|13201.8|0
1653601800000|2022-05-26 21:50:00|13226.1|13202.1|13225.2|13201.2|13226.5|13202.5|13224.2|13200.2|0
1653602100000|2022-05-26 21:55:00|13224.8|13200.8|13222.3|13198.3|13225.9|13201.9|13222.1|13198.1|0
1653602400000|2022-05-26 22:00:00|13219.6|13195.6|13226.1|13202.1|13227.8|13203.8|13218.1|13194.1|0
1653602700000|2022-05-26 22:05:00|13226.4|13202.4|13232.6|13208.6|13233.6|13209.6|13224.5|13200.5|0
1653603000000|2022-05-26 22:10:00|13233.5|13209.5|13234.3|13210.3|13235.9|13211.9|13228.7|13204.7|0
1653603300000|2022-05-26 22:15:00|13234.8|13210.8|13240.1|13216.1|13240.1|13216.1|13234.6|13210.6|0
1653603600000|2022-05-26 22:20:00|13239.5|13215.5|13243.4|13219.4|13245.3|13221.3|13239.5|13215.5|0
1653603900000|2022-05-26 22:25:00|13244|13220|13236.5|13212.5|13245.6|13221.6|13235.8|13211.8|0
1653604200000|2022-05-26 22:30:00|13237.7|13213.7|13233.3|13209.3|13239.8|13215.8|13232.6|13208.6|0
1653604500000|2022-05-26 22:35:00|13233|13209|13231.3|13207.3|13234.2|13210.2|13231.3|13207.3|0
1653604800000|2022-05-26 22:40:00|13231.9|13207.9|13239.8|13215.8|13239.8|13215.8|13231.3|13207.3|0
1653605100000|2022-05-26 22:45:00|13240.4|13216.4|13235.2|13211.2|13240.4|13216.4|13234|13210|0
1653605400000|2022-05-26 22:50:00|13235.8|13211.8|13236.5|13212.5|13238.5|13214.5|13234.6|13210.6|0
1653605700000|2022-05-26 22:55:00|13235.6|13211.6|13236.2|13212.2|13236.5|13212.5|13234|13210|0
1653606000000|2022-05-26 23:00:00|13235.9|13211.9|13233.6|13209.6|13236.9|13212.9|13232.6|13208.6|0
1653606300000|2022-05-26 23:05:00|13233.9|13209.9|13237.2|13213.2|13239.1|13215.1|13233.3|13209.3|0
1653606600000|2022-05-26 23:10:00|13237.5|13213.5|13236.1|13212.1|13239.1|13215.1|13235.1|13211.1|0
1653606900000|2022-05-26 23:15:00|13235.8|13211.8|13233.5|13209.5|13238.7|13214.7|13232.9|13208.9|0
1653607200000|2022-05-26 23:20:00|13234.1|13210.1|13236.8|13212.8|13237.4|13213.4|13234.1|13210.1|0
1653607500000|2022-05-26 23:25:00|13237.1|13213.1|13240.7|13216.7|13241.3|13217.3|13236.8|13212.8|0
1653607800000|2022-05-26 23:30:00|13240.1|13216.1|13233.3|13209.3|13242|13218|13229.4|13205.4|0
1653608100000|2022-05-26 23:35:00|13233|13209|13235.2|13211.2|13235.5|13211.5|13232.6|13208.6|0
1653608400000|2022-05-26 23:40:00|13236.4|13212.4|13235.5|13211.5|13237.5|13213.5|13234.6|13210.6|0
1653608700000|2022-05-26 23:45:00|13235.2|13211.2|13235.2|13211.2|13239.1|13215.1|13235.2|13211.2|0
1653609000000|2022-05-26 23:50:00|13235.8|13211.8|13235.2|13211.2|13237.2|13213.2|13232|13208|0
1653609300000|2022-05-26 23:55:00|13234.9|13210.9|13234.3|13210.3|13237.2|13213.2|13234|13210|0
1653609600000|2022-05-27 00:00:00|13234|13210|13236.6|13212.6|13241.5|13217.5|13231.7|13207.7|0
1653609900000|2022-05-27 00:05:00|13237.2|13213.2|13234|13210|13239.8|13215.8|13233.4|13209.4|0
1653610200000|2022-05-27 00:10:00|13233.4|13209.4|13228.4|13204.4|13234|13210|13226.5|13202.5|0
1653610500000|2022-05-27 00:15:00|13229|13205|13232.5|13208.5|13235.1|13211.1|13224.9|13200.9|0
1653610800000|2022-05-27 00:20:00|13233.1|13209.1|13231.7|13207.7|13234.9|13210.9|13230.2|13206.2|0
1653611100000|2022-05-27 00:25:00|13232|13208|13232.2|13208.2|13232.8|13208.8|13230.2|13206.2|0
1653611400000|2022-05-27 00:30:00|13232.8|13208.8|13233.3|13209.3|13235.2|13211.2|13231.4|13207.4|0
1653611700000|2022-05-27 00:35:00|13233|13209|13221.1|13197.1|13234|13210|13219.1|13195.1|0
1653612000000|2022-05-27 00:40:00|13220.5|13196.5|13203.1|13179.1|13221.7|13197.7|13201.1|13177.1|0
1653612300000|2022-05-27 00:45:00|13201.9|13177.9|13196|13172|13203.6|13179.6|13193.1|13169.1|0
1653612600000|2022-05-27 00:50:00|13196.6|13172.6|13214.2|13190.2|13217.2|13193.2|13196.3|13172.3|0
1653612900000|2022-05-27 00:55:00|13213.9|13189.9|13202.8|13178.8|13219.8|13195.8|13202.2|13178.2|0
1653613200000|2022-05-27 01:00:00|13212|13202|13226|13216|13232|13222|13212|13202|2156
1653613500000|2022-05-27 01:05:00|13226.5|13216.5|13208|13198|13235|13225|13207.5|13197.5|1199
1653613800000|2022-05-27 01:10:00|13207.5|13197.5|13233|13223|13234|13224|13204.5|13194.5|2326
1653614100000|2022-05-27 01:15:00|13233.5|13223.5|13238.5|13228.5|13245.5|13235.5|13215|13205|3391
1653614400000|2022-05-27 01:20:00|13235.5|13225.5|13258.5|13248.5|13274|13264|13232.5|13222.5|4223
1653614700000|2022-05-27 01:25:00|13257.5|13247.5|13249.5|13239.5|13277|13267|13240|13230|5783
1653615000000|2022-05-27 01:30:00|13245.5|13235.5|13339|13329|13349|13339|13236.5|13226.5|19457
1653615300000|2022-05-27 01:35:00|13340|13330|13345.5|13335.5|13391.5|13381.5|13335.5|13325.5|10998
1653615600000|2022-05-27 01:40:00|13346.5|13336.5|13353.5|13343.5|13389.5|13379.5|13346.5|13336.5|9558
1653615900000|2022-05-27 01:45:00|13354.5|13344.5|13323|13313|13377|13367|13323|13313|10804
1653616200000|2022-05-27 01:50:00|13325|13315|13314|13304|13349|13339|13311|13301|11163
1653616500000|2022-05-27 01:55:00|13315|13305|13308|13298|13345|13335|13302|13292|8443
1653616800000|2022-05-27 02:00:00|13306|13296|13340|13330|13340|13330|13298|13288|11922
1653617100000|2022-05-27 02:05:00|13342|13332|13349|13339|13375|13365|13339|13329|9356
1653617400000|2022-05-27 02:10:00|13347|13337|13319|13309|13363|13353|13318|13308|12195
1653617700000|2022-05-27 02:15:00|13322|13312|13310|13300|13336|13326|13309|13299|3266
1653618000000|2022-05-27 02:20:00|13309|13299|13325|13315|13335|13325|13309|13299|4830
1653618300000|2022-05-27 02:25:00|13323|13313|13322|13312|13341|13331|13315|13305|8298
1653618600000|2022-05-27 02:30:00|13320|13310|13308|13298|13322|13312|13306|13296|5505
1653618900000|2022-05-27 02:35:00|13305|13295|13303|13293|13306|13296|13283|13273|4699
1653619200000|2022-05-27 02:40:00|13301|13291|13280|13270|13301|13291|13276|13266|3267
1653619500000|2022-05-27 02:45:00|13281|13271|13292|13282|13300|13290|13271|13261|2763
1653619800000|2022-05-27 02:50:00|13291|13281|13274|13264|13295|13285|13272|13262|3584
1653620100000|2022-05-27 02:55:00|13273|13263|13268|13258|13275|13265|13258|13248|4575
1653620400000|2022-05-27 03:00:00|13265|13255|13276|13266|13276|13266|13252|13242|3130
1653620700000|2022-05-27 03:05:00|13275|13265|13277|13267|13287|13277|13270|13260|2085
1653621000000|2022-05-27 03:10:00|13275|13265|13257|13247|13278|13268|13254|13244|2466
1653621300000|2022-05-27 03:15:00|13258|13248|13284|13274|13288|13278|13258|13248|2926
1653621600000|2022-05-27 03:20:00|13283|13273|13272|13262|13286|13276|13266|13256|2246
1653621900000|2022-05-27 03:25:00|13270|13260|13277|13267|13277|13267|13260|13250|2236
1653622200000|2022-05-27 03:30:00|13276|13266|13278|13268|13278|13268|13273|13263|950
1653622500000|2022-05-27 03:35:00|13277|13267|13273|13263|13278|13268|13273|13263|1615
1653622800000|2022-05-27 03:40:00|13274|13264|13274|13264|13277|13267|13270|13260|1061
1653623100000|2022-05-27 03:45:00|13275|13265|13270|13260|13276|13266|13269|13259|1110
1653623400000|2022-05-27 03:50:00|13271|13261|13272|13262|13273|13263|13268|13258|868
1653623700000|2022-05-27 03:55:00|13271|13261|13265|13255|13278|13268|13261|13251|4027
1653624000000|2022-05-27 04:00:00|13266|13256|13271|13261|13271|13261|13264|13254|774
1653624300000|2022-05-27 04:05:00|13272|13262|13276|13266|13276|13266|13272|13262|646
1653624600000|2022-05-27 04:10:00|13277|13267|13275|13265|13280|13270|13274|13264|760
1653624900000|2022-05-27 04:15:00|13276|13266|13275|13265|13278|13268|13274|13264|2482
1653625200000|2022-05-27 04:20:00|13276|13266|13279|13269|13279|13269|13276|13266|590
1653625500000|2022-05-27 04:25:00|13280|13270|13279|13269|13280|13270|13277|13267|768
1653625800000|2022-05-27 04:30:00|13277|13267|13285|13275|13287|13277|13276|13266|2437
1653626100000|2022-05-27 04:35:00|13286|13276|13284|13274|13287|13277|13283|13273|1292
1653626400000|2022-05-27 04:40:00|13285|13275|13286|13276|13287|13277|13284|13274|1413
1653626700000|2022-05-27 04:45:00|13285|13275|13281|13271|13285|13275|13278|13268|966
1653627000000|2022-05-27 04:50:00|13282|13272|13280|13270|13284|13274|13280|13270|3247
1653627300000|2022-05-27 04:55:00|13281|13271|13284|13274|13284|13274|13281|13271|2028
1653627600000|2022-05-27 05:00:00|13283|13273|13274|13264|13283|13273|13254|13244|5103
1653627900000|2022-05-27 05:05:00|13273|13263|13270|13260|13287|13277|13263|13253|3553
1653628200000|2022-05-27 05:10:00|13269|13259|13286|13276|13293|13283|13269|13259|2840
1653628500000|2022-05-27 05:15:00|13287|13277|13289|13279|13310|13300|13283|13273|3067
1653628800000|2022-05-27 05:20:00|13288|13278|13242|13232|13288|13278|13240|13230|4562
1653629100000|2022-05-27 05:25:00|13241|13231|13222|13212|13249|13239|13218|13208|3125
1653629400000|2022-05-27 05:30:00|13223|13213|13203|13193|13236|13226|13200|13190|3947
1653629700000|2022-05-27 05:35:00|13202|13192|13222|13212|13228|13218|13198|13188|3304
1653630000000|2022-05-27 05:40:00|13223|13213|13220|13210|13231|13221|13209|13199|2058
1653630300000|2022-05-27 05:45:00|13219|13209|13207|13197|13225|13215|13198|13188|3019
1653630600000|2022-05-27 05:50:00|13208|13198|13218|13208|13233|13223|13208|13198|2871
1653630900000|2022-05-27 05:55:00|13217|13207|13237|13227|13242|13232|13216|13206|3968
1653631200000|2022-05-27 06:00:00|13236|13226|13221|13211|13249|13239|13220|13210|4427
1653631500000|2022-05-27 06:05:00|13222|13212|13205|13195|13224|13214|13195|13185|5065
1653631800000|2022-05-27 06:10:00|13203|13193|13181|13171|13212|13202|13171|13161|4952
1653632100000|2022-05-27 06:15:00|13180|13170|13189|13179|13200|13190|13176|13166|4747
1653632400000|2022-05-27 06:20:00|13188|13178|13189|13179|13203|13193|13187|13177|7322
1653632700000|2022-05-27 06:25:00|13188|13178|13210|13200|13214|13204|13180|13170|6334
1653633000000|2022-05-27 06:30:00|13211|13201|13213|13203|13214|13204|13189|13179|3441
1653633300000|2022-05-27 06:35:00|13214|13204|13194|13184|13216|13206|13192|13182|3593
1653633600000|2022-05-27 06:40:00|13193|13183|13201|13191|13203|13193|13185|13175|4020
1653633900000|2022-05-27 06:45:00|13200|13190|13197|13187|13201|13191|13191|13181|4435
1653634200000|2022-05-27 06:50:00|13196|13186|13215|13205|13215|13205|13193|13183|5013
1653634500000|2022-05-27 06:55:00|13214|13204|13215|13205|13220|13210|13212|13202|5127
1653634800000|2022-05-27 07:00:00|13217|13206|13219|13208|13223|13212|13214|13202|2205
1653635100000|2022-05-27 07:05:00|13218|13207|13220|13208|13220|13209|13216|13205|740
1653635400000|2022-05-27 07:10:00|13219|13209|13217|13206|13225|13214|13214|13202|1235
1653635700000|2022-05-27 07:15:00|13218|13207|13219|13208|13225|13214|13217|13206|509
1653636000000|2022-05-27 07:20:00|13220|13209|13222|13211|13224|13213|13219|13208|673
1653636300000|2022-05-27 07:25:00|13223|13212|13221|13210|13225|13213|13220|13208|812
1653636600000|2022-05-27 07:30:00|13222|13211|13223|13212|13225|13214|13221|13210|976
1653636900000|2022-05-27 07:35:00|13224|13213|13221|13210|13227|13216|13221|13210|788
1653637200000|2022-05-27 07:40:00|13222|13209|13224|13212|13225|13213|13221|13209|305
1653637500000|2022-05-27 07:45:00|13223|13213|13222|13211|13225|13214|13220|13209|595
1653637800000|2022-05-27 07:50:00|13223|13212|13234|13222|13236|13225|13223|13211|1662
1653638100000|2022-05-27 07:55:00|13233|13223|13236|13225|13239|13227|13233|13222|2485
1653638400000|2022-05-27 08:00:00|13237|13226|13232|13221|13237|13226|13229|13218|1014
1653638700000|2022-05-27 08:05:00|13231|13220|13240|13229|13244|13233|13230|13219|1404
1653639000000|2022-05-27 08:10:00|13241|13230|13247|13235|13248|13236|13239|13228|1426
1653639300000|2022-05-27 08:15:00|13246|13236|13245|13233|13250|13239|13244|13233|1159
1653639600000|2022-05-27 08:20:00|13246|13234|13254|13242|13255|13244|13245|13234|1997
1653639900000|2022-05-27 08:25:00|13255|13243|13258|13245|13266|13255|13254|13242|2586
1653640200000|2022-05-27 08:30:00|13267.7|13243.7|13279.2|13255.2|13281.8|13257.8|13267.4|13243.4|0
1653640500000|2022-05-27 08:35:00|13278.9|13254.9|13273.4|13249.4|13282.9|13258.9|13273.4|13249.4|384
1653640800000|2022-05-27 08:40:00|13273.7|13249.7|13271|13247|13277.6|13253.6|13269.6|13245.6|0
1653641100000|2022-05-27 08:45:00|13270.7|13246.7|13265.5|13241.5|13270.7|13246.7|13264.3|13240.3|0
1653641400000|2022-05-27 08:50:00|13265.8|13241.8|13267.8|13243.8|13269.3|13245.3|13262.3|13238.3|0
1653641700000|2022-05-27 08:55:00|13268.1|13244.1|13275.7|13251.7|13275.7|13251.7|13267.2|13243.2|0
1653642000000|2022-05-27 09:00:00|13264|13230|13252|13240|13264|13249|13249|13230|521
1653642300000|2022-05-27 09:05:00|13251|13239|13251|13239|13253|13242|13248|13237|266
1653642600000|2022-05-27 09:10:00|13250|13238|13251|13240|13253|13242|13250|13238|298
1653642900000|2022-05-27 09:15:00|13252|13241|13261|13249|13265|13253|13252|13241|430
1653643200000|2022-05-27 09:20:00|13260|13251|13261|13250|13265|13254|13260|13249|410
1653643500000|2022-05-27 09:25:00|13260|13249|13267|13255|13268|13257|13259|13248|624
1653643800000|2022-05-27 09:30:00|13266|13254|13259|13248|13267|13255|13258|13247|334
1653644100000|2022-05-27 09:35:00|13258|13247|13262|13250|13263|13251|13256|13245|303
1653644400000|2022-05-27 09:40:00|13261|13251|13262|13250|13264|13253|13261|13250|227
1653644700000|2022-05-27 09:45:00|13261|13249|13261|13249|13261|13249|13259|13246|218
1653645000000|2022-05-27 09:50:00|13262|13250|13262|13250|13263|13252|13260|13248|262
1653645300000|2022-05-27 09:55:00|13263|13251|13263|13252|13267|13256|13261|13250|263
1653645600000|2022-05-27 10:00:00|13262|13251|13256|13244|13262|13251|13255|13243|86
1653645900000|2022-05-27 10:05:00|13255|13243|13253|13241|13256|13244|13251|13239|76
1653646200000|2022-05-27 10:10:00|13254|13242|13257|13245|13258|13247|13254|13241|48
1653646500000|2022-05-27 10:15:00|13256|13246|13255|13243|13258|13247|13252|13241|253
1653646800000|2022-05-27 10:20:00|13256|13245|13259|13247|13259|13247|13254|13245|58
1653647100000|2022-05-27 10:25:00|13258|13246|13257|13246|13259|13248|13257|13245|148
1653647400000|2022-05-27 10:30:00|13258|13247|13255|13243|13258|13247|13253|13242|137
1653647700000|2022-05-27 10:35:00|13256|13244|13256|13245|13258|13247|13254|13243|126
1653648000000|2022-05-27 10:40:00|13257|13246|13262|13250|13262|13251|13257|13246|112
1653648300000|2022-05-27 10:45:00|13261|13249|13255|13243|13261|13249|13254|13243|41
1653648600000|2022-05-27 10:50:00|13254|13242|13253|13241|13255|13243|13247|13236|243
1653648900000|2022-05-27 10:55:00|13254|13242|13257|13245|13259|13247|13252|13241|22
1653649200000|2022-05-27 11:00:00|13256|13244|13257|13245|13258|13247|13255|13244|40
1653649500000|2022-05-27 11:05:00|13258|13246|13257|13245|13258|13246|13255|13243|9
1653649800000|2022-05-27 11:10:00|13258|13246|13261|13249|13261|13250|13258|13245|28
1653650100000|2022-05-27 11:15:00|13262|13250|13260|13249|13262|13251|13259|13248|99
1653650400000|2022-05-27 11:20:00|13259|13248|13260|13248|13261|13249|13258|13247|45
1653650700000|2022-05-27 11:25:00|13259|13249|13266|13255|13266|13255|13259|13247|70
1653651000000|2022-05-27 11:30:00|13267|13256|13267|13255|13267|13256|13264|13252|86
1653651300000|2022-05-27 11:35:00|13266|13254|13261|13250|13266|13254|13261|13250|61
1653651600000|2022-05-27 11:40:00|13262|13251|13261|13249|13263|13252|13259|13248|164
1653651900000|2022-05-27 11:45:00|13260|13250|13259|13248|13261|13250|13257|13246|100
1653652200000|2022-05-27 11:50:00|13257|13247|13255|13243|13258|13247|13253|13242|118
1653652500000|2022-05-27 11:55:00|13254|13244|13255|13243|13255|13244|13253|13241|68
1653652800000|2022-05-27 12:00:00|13254|13242|13260|13248|13260|13248|13253|13241|34
1653653100000|2022-05-27 12:05:00|13261|13249|13265|13253|13267|13256|13260|13249|96
1653653400000|2022-05-27 12:10:00|13264|13254|13265|13254|13275|13264|13264|13253|304
1653653700000|2022-05-27 12:15:00|13264|13253|13261|13250|13265|13254|13259|13248|45
1653654000000|2022-05-27 12:20:00|13260|13249|13264|13252|13265|13254|13259|13247|276
1653654300000|2022-05-27 12:25:00|13265|13253|13264|13252|13266|13254|13264|13252|177
1653654600000|2022-05-27 12:30:00|13263|13251|13269|13258|13277|13266|13260|13248|304
1653654900000|2022-05-27 12:35:00|13270|13257|13277|13265|13277|13266|13269|13257|241
1653655200000|2022-05-27 12:40:00|13276|13264|13274|13263|13277|13266|13273|13262|84
1653655500000|2022-05-27 12:45:00|13275|13264|13281|13269|13281|13270|13274|13263|436
1653655800000|2022-05-27 12:50:00|13280|13270|13280|13269|13282|13271|13279|13268|245
1653656100000|2022-05-27 12:55:00|13281|13268|13280|13269|13281|13270|13279|13268|235
1653656400000|2022-05-27 13:00:00|13281|13270|13283|13272|13284|13273|13280|13269|365
1653656700000|2022-05-27 13:05:00|13284|13273|13283|13272|13286|13274|13282|13271|233
1653657000000|2022-05-27 13:10:00|13282|13271|13278|13267|13285|13274|13278|13267|450
1653657300000|2022-05-27 13:15:00|13277|13266|13269|13257|13277|13267|13268|13257|208
1653657600000|2022-05-27 13:20:00|13268|13256|13267|13256|13273|13262|13266|13255|311
1653657900000|2022-05-27 13:25:00|13268|13257|13270|13259|13272|13261|13266|13255|390
1653658200000|2022-05-27 13:30:00|13271|13260|13258|13246|13281|13269|13258|13246|1020
1653658500000|2022-05-27 13:35:00|13259|13247|13264|13253|13269|13257|13256|13245|523
1653658800000|2022-05-27 13:40:00|13263|13252|13245|13234|13268|13256|13245|13234|695
1653659100000|2022-05-27 13:45:00|13246|13235|13249|13238|13254|13242|13238|13227|671
1653659400000|2022-05-27 13:50:00|13250|13239|13265|13253|13267|13256|13245|13234|572
1653659700000|2022-05-27 13:55:00|13266|13254|13265|13253|13271|13259|13263|13252|213
1653660000000|2022-05-27 14:00:00|13263|13252|13246|13235|13265|13253|13246|13234|650
1653660300000|2022-05-27 14:05:00|13247|13234|13251|13240|13252|13241|13242|13231|326
1653660600000|2022-05-27 14:10:00|13252|13241|13251|13240|13260|13249|13249|13237|279
1653660900000|2022-05-27 14:15:00|13252|13241|13251|13240|13255|13244|13250|13239|111
1653661200000|2022-05-27 14:20:00|13252|13239|13259|13247|13261|13249|13251|13239|203
1653661500000|2022-05-27 14:25:00|13260|13248|13251|13240|13262|13251|13250|13239|279
1653661800000|2022-05-27 14:30:00|13252|13241|13247|13236|13254|13242|13247|13235|196
1653662100000|2022-05-27 14:35:00|13248|13237|13240|13229|13249|13237|13238|13227|715
1653662400000|2022-05-27 14:40:00|13241|13228|13234|13223|13241|13228|13234|13223|305
1653662700000|2022-05-27 14:45:00|13235|13224|13250|13238|13250|13238|13235|13223|214
1653663000000|2022-05-27 14:50:00|13249|13237|13257|13245|13259|13248|13248|13237|247
1653663300000|2022-05-27 14:55:00|13256|13246|13250|13239|13258|13246|13245|13234|237
1653663600000|2022-05-27 15:00:00|13252|13240|13244|13233|13253|13241|13243|13232|260
1653663900000|2022-05-27 15:05:00|13245|13232|13253|13241|13254|13242|13242|13231|42
1653664200000|2022-05-27 15:10:00|13254|13240|13256|13244|13257|13245|13251|13240|47
1653664500000|2022-05-27 15:15:00|13257|13245|13261|13250|13263|13251|13255|13244|160
1653664800000|2022-05-27 15:20:00|13260|13249|13267|13255|13268|13257|13259|13248|267
1653665100000|2022-05-27 15:25:00|13266|13254|13264|13253|13266|13254|13260|13249|130
1653665400000|2022-05-27 15:30:00|13265|13254|13267|13255|13272|13261|13264|13252|743
1653665700000|2022-05-27 15:35:00|13266|13256|13262|13250|13267|13256|13261|13250|113
1653666000000|2022-05-27 15:40:00|13261|13249|13260|13249|13264|13252|13259|13248|363
1653666300000|2022-05-27 15:45:00|13261|13250|13263|13251|13264|13253|13259|13248|176
1653666600000|2022-05-27 15:50:00|13264|13252|13261|13250|13265|13253|13260|13249|93
1653666900000|2022-05-27 15:55:00|13262|13251|13261|13249|13263|13251|13259|13248|173
1653667200000|2022-05-27 16:00:00|13262|13250|13258|13246|13265|13254|13258|13246|219
1653667500000|2022-05-27 16:05:00|13259|13247|13259|13248|13259|13248|13255|13244|108
1653667800000|2022-05-27 16:10:00|13260|13247|13265|13254|13265|13254|13260|13247|263
1653668100000|2022-05-27 16:15:00|13264|13253|13262|13250|13265|13253|13257|13246|137
1653668400000|2022-05-27 16:20:00|13261|13249|13259|13248|13261|13250|13258|13246|50
1653668700000|2022-05-27 16:25:00|13260|13247|13265|13254|13265|13254|13259|13247|149
1653669000000|2022-05-27 16:30:00|13264|13253|13261|13250|13266|13255|13261|13249|71
1653669300000|2022-05-27 16:35:00|13260|13249|13261|13249|13262|13251|13259|13248|64
1653669600000|2022-05-27 16:40:00|13260|13248|13262|13250|13263|13251|13259|13248|27
1653669900000|2022-05-27 16:45:00|13261|13249|13252|13241|13262|13250|13252|13241|154
1653670200000|2022-05-27 16:50:00|13253|13242|13253|13241|13254|13243|13249|13238|181
1653670500000|2022-05-27 16:55:00|13252|13242|13253|13242|13254|13243|13252|13241|39
1653670800000|2022-05-27 17:00:00|13252|13241|13252|13240|13253|13242|13250|13238|61
1653671100000|2022-05-27 17:05:00|13251|13241|13253|13241|13254|13242|13249|13238|51
1653671400000|2022-05-27 17:10:00|13252|13240|13250|13238|13253|13241|13248|13237|115
1653671700000|2022-05-27 17:15:00|13249|13239|13249|13238|13250|13239|13247|13236|39
1653672000000|2022-05-27 17:20:00|13250|13239|13246|13235|13250|13239|13246|13235|79
1653672300000|2022-05-27 17:25:00|13247|13236|13247|13236|13247|13236|13245|13234|41
1653672600000|2022-05-27 17:30:00|13248|13237|13245|13233|13248|13237|13245|13233|48
1653672900000|2022-05-27 17:35:00|13244|13234|13242|13231|13246|13234|13242|13230|137
1653673200000|2022-05-27 17:40:00|13241|13230|13242|13231|13243|13232|13241|13230|121
1653673500000|2022-05-27 17:45:00|13241|13230|13243|13232|13245|13234|13241|13230|185
1653673800000|2022-05-27 17:50:00|13244|13231|13246|13235|13246|13235|13244|13231|88
1653674100000|2022-05-27 17:55:00|13247|13236|13248|13236|13253|13242|13246|13235|176
1653674400000|2022-05-27 18:00:00|13246|13235|13245|13234|13248|13236|13244|13233|116
1653674700000|2022-05-27 18:05:00|13246|13235|13253|13242|13254|13243|13244|13233|286
1653675000000|2022-05-27 18:10:00|13254|13243|13254|13242|13254|13243|13251|13240|133
1653675300000|2022-05-27 18:15:00|13255|13243|13259|13247|13259|13247|13254|13243|152
1653675600000|2022-05-27 18:20:00|13258|13246|13257|13246|13259|13246|13255|13244|128
1653675900000|2022-05-27 18:25:00|13259|13248|13257|13245|13260|13248|13254|13243|234
1653676200000|2022-05-27 18:30:00|13256|13244|13256|13245|13257|13245|13254|13243|121
1653676500000|2022-05-27 18:35:00|13257|13247|13254|13243|13259|13248|13252|13240|249
1653676800000|2022-05-27 18:40:00|13253|13241|13252|13242|13255|13243|13249|13238|115
1653677100000|2022-05-27 18:45:00|13252.5|13242.5|13253|13243|13254.5|13244.5|13252|13242|94
1653677400000|2022-05-27 18:50:00|13253.5|13243.5|13253|13243|13255.5|13245.5|13251.5|13241.5|86
1653677700000|2022-05-27 18:55:00|13252.5|13242.5|13254|13244|13256|13246|13251.5|13241.5|172
1653678000000|2022-05-27 19:00:00|13253|13243|13260|13250|13261|13251|13251|13241|369
1653678300000|2022-05-27 19:05:00|13259|13249|13260|13250|13260|13250|13258|13248|54
1653678600000|2022-05-27 19:10:00|13258|13248|13256.5|13246.5|13258.5|13248.5|13256.5|13246.5|59
1653678900000|2022-05-27 19:15:00|13257|13247|13253|13243|13257|13247|13250.5|13240.5|97
1653679200000|2022-05-27 19:20:00|13253.5|13243.5|13255.5|13245.5|13255.5|13245.5|13252.5|13242.5|82
1653679500000|2022-05-27 19:25:00|13256|13246|13256|13246|13256.5|13246.5|13255.5|13245.5|21
1653679800000|2022-05-27 19:30:00|13256.5|13246.5|13259|13249|13260.5|13250.5|13256.5|13246.5|104
1653680100000|2022-05-27 19:35:00|13258.5|13248.5|13258|13248|13258.5|13248.5|13255|13245|186
1653680400000|2022-05-27 19:40:00|13257|13247|13263|13253|13263|13253|13255|13245|322
1653680700000|2022-05-27 19:45:00|13264.5|13254.5|13258.5|13248.5|13264.5|13254.5|13253.5|13243.5|203
1653681000000|2022-05-27 19:50:00|13261|13251|13268.5|13258.5|13268.5|13258.5|13259|13249|430
1653681300000|2022-05-27 19:55:00|13269|13259|13276.5|13266.5|13278|13268|13268.5|13258.5|663
1653681600000|2022-05-27 20:00:00|13277|13267|13275.5|13265.5|13277.5|13267.5|13274|13264|112
1653681900000|2022-05-27 20:05:00|13275|13265|13275|13265|13275.5|13265.5|13273.5|13263.5|63
1653682200000|2022-05-27 20:10:00|13274.5|13264.5|13269.5|13259.5|13275|13265|13269.5|13259.5|50
1653682500000|2022-05-27 20:15:00|13270|13260|13272|13262|13272|13262|13270|13260|22
1653682800000|2022-05-27 20:20:00|13270.5|13260.5|13272|13262|13272|13262|13270.5|13260.5|57
1653683100000|2022-05-27 20:25:00|13272.5|13262.5|13273|13263|13273|13263|13272.5|13262.5|10
1653683400000|2022-05-27 20:30:00|13272.5|13262.5|13273|13263|13273|13263|13272.5|13262.5|63
1653683700000|2022-05-27 20:35:00|13272.5|13262.5|13272.5|13262.5|13273|13263|13272.5|13262.5|17
1653684000000|2022-05-27 20:40:00|13273|13263|13273.5|13263.5|13274|13264|13273|13263|30
1653684300000|2022-05-27 20:45:00|13274|13264|13277|13267|13278|13268|13274|13264|313
1653684600000|2022-05-27 20:50:00|13277.5|13267.5|13285.5|13275.5|13286.5|13276.5|13277.5|13267.5|306
1653684900000|2022-05-27 20:55:00|13286|13276|13286|13276|13292.5|13282.5|13285|13275|381
1653861600000|2022-05-29 22:00:00|13281|13257|13269.9|13245.9|13281|13257|13269.9|13245.9|0
1653861900000|2022-05-29 22:05:00|13269.7|13245.7|13276.9|13252.9|13277.5|13253.5|13266.2|13242.2|0
1653862200000|2022-05-29 22:10:00|13276.6|13252.6|13271.9|13247.9|13276.9|13252.9|13270.9|13246.9|0
1653862500000|2022-05-29 22:15:00|13271.6|13247.6|13278.8|13254.8|13282.6|13258.6|13270|13246|0
1653862800000|2022-05-29 22:20:00|13279.4|13255.4|13276.4|13252.4|13281.4|13257.4|13271.6|13247.6|0
1653863100000|2022-05-29 22:25:00|13276.9|13252.9|13295.3|13271.3|13295.5|13271.5|13276.9|13252.9|0
1653863400000|2022-05-29 22:30:00|13294.7|13270.7|13297.9|13273.9|13301|13277|13294.4|13270.4|0
1653863700000|2022-05-29 22:35:00|13297.6|13273.6|13299.4|13275.4|13300|13276|13294.7|13270.7|0
1653864000000|2022-05-29 22:40:00|13299.6|13275.6|13315.7|13291.7|13316|13292|13299.6|13275.6|0
1653864300000|2022-05-29 22:45:00|13314.9|13290.9|13314.9|13290.9|13318.1|13294.1|13311.8|13287.8|0
1653864600000|2022-05-29 22:50:00|13314.6|13290.6|13318.9|13294.9|13322.7|13298.7|13314.6|13290.6|0
1653864900000|2022-05-29 22:55:00|13318.6|13294.6|13320.5|13296.5|13320.5|13296.5|13315.2|13291.2|0
1653865200000|2022-05-29 23:00:00|13320.8|13296.8|13320.5|13296.5|13322.1|13298.1|13317.7|13293.7|0
1653865500000|2022-05-29 23:05:00|13320.8|13296.8|13342.2|13318.2|13343.2|13319.2|13320.8|13296.8|0
1653865800000|2022-05-29 23:10:00|13341.9|13317.9|13351.7|13327.7|13351.7|13327.7|13341.9|13317.9|0
1653866100000|2022-05-29 23:15:00|13351.4|13327.4|13350.6|13326.6|13354.4|13330.4|13349.4|13325.4|0
1653866400000|2022-05-29 23:20:00|13351.2|13327.2|13350.8|13326.8|13353.4|13329.4|13349|13325|0
1653866700000|2022-05-29 23:25:00|13351.1|13327.1|13356.2|13332.2|13359.1|13335.1|13349.2|13325.2|0
1653867000000|2022-05-29 23:30:00|13356.5|13332.5|13363.7|13339.7|13364|13340|13356.5|13332.5|0
1653867300000|2022-05-29 23:35:00|13363.4|13339.4|13365.9|13341.9|13367.1|13343.1|13361.4|13337.4|0
1653867600000|2022-05-29 23:40:00|13367|13343|13368.5|13344.5|13370.3|13346.3|13365.9|13341.9|0
1653867900000|2022-05-29 23:45:00|13369.1|13345.1|13362|13338|13369.2|13345.2|13361.4|13337.4|0
1653868200000|2022-05-29 23:50:00|13361.7|13337.7|13360.3|13336.3|13362.6|13338.6|13358.5|13334.5|0
1653868500000|2022-05-29 23:55:00|13359.7|13335.7|13355.1|13331.1|13361.4|13337.4|13353.8|13329.8|0
1653868800000|2022-05-30 00:00:00|13354.5|13330.5|13340.6|13316.6|13356.4|13332.4|13338.7|13314.7|0
1653869100000|2022-05-30 00:05:00|13341.1|13317.1|13337.3|13313.3|13344.3|13320.3|13334.3|13310.3|0
1653869400000|2022-05-30 00:10:00|13336.7|13312.7|13345.5|13321.5|13345.9|13321.9|13336.4|13312.4|0
1653869700000|2022-05-30 00:15:00|13345.3|13321.3|13341.4|13317.4|13347.1|13323.1|13338.9|13314.9|0
1653870000000|2022-05-30 00:20:00|13341.3|13317.3|13348|13324|13348|13324|13340.9|13316.9|0
1653870300000|2022-05-30 00:25:00|13347.5|13323.5|13348.3|13324.3|13351.3|13327.3|13345.4|13321.4|0
1653870600000|2022-05-30 00:30:00|13347.7|13323.7|13339.6|13315.6|13349.5|13325.5|13339.6|13315.6|0
1653870900000|2022-05-30 00:35:00|13339.9|13315.9|13341.7|13317.7|13347.3|13323.3|13336.8|13312.8|0
1653871200000|2022-05-30 00:40:00|13341.4|13317.4|13347.9|13323.9|13348.9|13324.9|13341.1|13317.1|0
1653871500000|2022-05-30 00:45:00|13348.2|13324.2|13351.3|13327.3|13356.7|13332.7|13347.6|13323.6|0
1653871800000|2022-05-30 00:50:00|13351.6|13327.6|13345.2|13321.2|13354.4|13330.4|13345.2|13321.2|0
1653872100000|2022-05-30 00:55:00|13345.8|13321.8|13321.8|13297.8|13345.8|13321.8|13320.7|13296.7|0
1653872400000|2022-05-30 01:00:00|13314.5|13304.5|13351|13341|13357.5|13347.5|13312|13302|5439
1653872700000|2022-05-30 01:05:00|13350.5|13340.5|13373|13363|13374.5|13364.5|13323|13313|4350
1653873000000|2022-05-30 01:10:00|13372.5|13362.5|13362|13352|13372.5|13362.5|13347|13337|2853
1653873300000|2022-05-30 01:15:00|13361.5|13351.5|13360.5|13350.5|13367.5|13357.5|13337.5|13327.5|2733
1653873600000|2022-05-30 01:20:00|13360|13350|13351|13341|13364.5|13354.5|13345|13335|3841
1653873900000|2022-05-30 01:25:00|13349.5|13339.5|13329|13319|13362.5|13352.5|13328|13318|4992
1653874200000|2022-05-30 01:30:00|13328.5|13318.5|13310|13300|13340|13330|13295|13285|18834
1653874500000|2022-05-30 01:35:00|13311|13301|13336.5|13326.5|13347|13337|13311|13301|14380
1653874800000|2022-05-30 01:40:00|13334.5|13324.5|13347|13337|13358|13348|13328.5|13318.5|9035
1653875100000|2022-05-30 01:45:00|13346|13336|13321|13311|13356|13346|13315|13305|7166
1653875400000|2022-05-30 01:50:00|13320|13310|13323|13313|13337|13327|13316|13306|6221
1653875700000|2022-05-30 01:55:00|13324|13314|13312|13302|13332|13322|13291|13281|6405
1653876000000|2022-05-30 02:00:00|13311|13301|13322|13312|13334|13324|13305|13295|4216
1653876300000|2022-05-30 02:05:00|13323|13313|13345|13335|13355.7|13345.7|13323|13313|5129
1653876600000|2022-05-30 02:10:00|13346|13336|13348|13338|13351|13341|13320|13310|3773
1653876900000|2022-05-30 02:15:00|13350|13340|13406|13396|13410|13400|13350|13340|7637
1653877200000|2022-05-30 02:20:00|13407|13397|13409|13399|13426|13416|13398|13388|6319
1653877500000|2022-05-30 02:25:00|13410|13400|13394|13384|13420|13410|13393|13383|3580
1653877800000|2022-05-30 02:30:00|13393|13383|13389|13379|13404|13394|13383|13373|2734
1653878100000|2022-05-30 02:35:00|13391|13381|13392|13382|13398|13388|13384|13374|4944
1653878400000|2022-05-30 02:40:00|13390|13380|13405|13395|13406|13396|13376|13366|2205
1653878700000|2022-05-30 02:45:00|13404|13394|13389|13379|13418|13408|13389|13379|2841
1653879000000|2022-05-30 02:50:00|13391|13381|13405|13395|13416|13406|13390|13380|2782
1653879300000|2022-05-30 02:55:00|13406|13396|13409|13399|13420|13410|13391|13381|4528
1653879600000|2022-05-30 03:00:00|13408|13398|13408|13398|13425|13415|13401|13391|3470
1653879900000|2022-05-30 03:05:00|13409|13399|13373|13363|13409|13399|13372|13362|2952
1653880200000|2022-05-30 03:10:00|13372|13362|13369|13359|13372|13362|13343|13333|5534
1653880500000|2022-05-30 03:15:00|13368|13358|13363|13353|13376|13366|13359|13349|3392
1653880800000|2022-05-30 03:20:00|13364|13354|13351|13341|13366|13356|13346|13336|3480
1653881100000|2022-05-30 03:25:00|13352|13342|13312|13302|13352|13342|13303|13293|3824
1653881400000|2022-05-30 03:30:00|13314|13304|13321|13311|13325|13315|13313|13303|683
1653881700000|2022-05-30 03:35:00|13322|13312|13335|13325|13339|13329|13321|13311|478
1653882000000|2022-05-30 03:40:00|13336|13326|13343|13333|13344|13334|13335|13325|416
1653882300000|2022-05-30 03:45:00|13342|13332|13338|13328|13343|13333|13336|13326|243
1653882600000|2022-05-30 03:50:00|13339|13329|13344|13334|13348|13338|13339|13329|398
1653882900000|2022-05-30 03:55:00|13345|13335|13341|13331|13346|13336|13335|13325|676
1653883200000|2022-05-30 04:00:00|13340|13330|13340|13330|13342|13332|13338|13328|165
1653883500000|2022-05-30 04:05:00|13341|13331|13341|13331|13342|13332|13339|13329|216
1653883800000|2022-05-30 04:10:00|13343|13333|13342|13332|13343|13333|13340|13330|52
1653884100000|2022-05-30 04:15:00|13343|13333|13340|13330|13343|13333|13338|13328|134
1653884400000|2022-05-30 04:20:00|13341|13331|13341|13331|13343|13333|13341|13331|132
1653884700000|2022-05-30 04:25:00|13342|13332|13341|13331|13343|13333|13340|13330|192
1653885000000|2022-05-30 04:30:00|13342|13332|13350|13340|13350|13340|13342|13332|536
1653885300000|2022-05-30 04:35:00|13349|13339|13347|13337|13353|13343|13347|13337|535
1653885600000|2022-05-30 04:40:00|13349|13339|13346|13336|13349|13339|13343|13333|399
1653885900000|2022-05-30 04:45:00|13347|13337|13349|13339|13349|13339|13344|13334|91
1653886200000|2022-05-30 04:50:00|13348|13338|13344|13334|13348|13338|13344|13334|187
1653886500000|2022-05-30 04:55:00|13346|13336|13349|13339|13349|13339|13345|13335|645
1653886800000|2022-05-30 05:00:00|13348|13338|13361|13351|13363|13353|13331|13321|7531
1653887100000|2022-05-30 05:05:00|13360|13350|13356|13346|13369|13359|13345|13335|1836
1653887400000|2022-05-30 05:10:00|13354|13344|13361|13351|13374|13364|13348|13338|2117
1653887700000|2022-05-30 05:15:00|13362|13352|13373|13363|13375|13365|13361|13351|1515
1653888000000|2022-05-30 05:20:00|13374|13364|13346|13336|13376|13366|13346|13336|2248
1653888300000|2022-05-30 05:25:00|13345|13335|13340|13330|13361|13351|13336|13326|2088
1653888600000|2022-05-30 05:30:00|13341|13331|13360|13350|13360|13350|13336|13326|1985
1653888900000|2022-05-30 05:35:00|13359|13349|13365|13355|13365|13355|13352|13342|1009
1653889200000|2022-05-30 05:40:00|13364|13354|13351|13341|13364|13354|13345|13335|1263
1653889500000|2022-05-30 05:45:00|13352|13342|13341|13331|13355|13345|13341|13331|1502
1653889800000|2022-05-30 05:50:00|13342|13332|13306|13296|13348|13338|13303|13293|4176
1653890100000|2022-05-30 05:55:00|13305|13295|13318|13308|13322|13312|13302|13292|2394
1653890400000|2022-05-30 06:00:00|13320|13310|13323|13313|13323|13313|13302|13292|2768
1653890700000|2022-05-30 06:05:00|13322|13312|13338|13328|13339|13329|13315|13305|2460
1653891000000|2022-05-30 06:10:00|13337|13327|13353|13343|13353|13343|13332|13322|4600
1653891300000|2022-05-30 06:15:00|13352|13342|13362|13352|13363|13353|13345|13335|5913
1653891600000|2022-05-30 06:20:00|13363|13353|13347|13337|13364|13354|13345|13335|2243
1653891900000|2022-05-30 06:25:00|13348|13338|13355|13345|13358|13348|13337|13327|2440
1653892200000|2022-05-30 06:30:00|13356|13346|13346|13336|13359|13349|13343|13333|1779
1653892500000|2022-05-30 06:35:00|13347|13337|13360|13350|13360|13350|13347|13337|1943
1653892800000|2022-05-30 06:40:00|13359|13349|13355|13345|13360|13350|13349|13339|1652
1653893100000|2022-05-30 06:45:00|13354|13344|13354|13344|13355|13345|13341|13331|2196
1653893400000|2022-05-30 06:50:00|13352|13342|13349|13339|13353|13343|13340|13330|3068
1653893700000|2022-05-30 06:55:00|13348|13338|13348|13338|13352|13342|13346|13336|2989
1653894000000|2022-05-30 07:00:00|13349|13337|13357|13346|13366|13355|13348|13337|3278
1653894300000|2022-05-30 07:05:00|13358|13347|13366|13355|13368|13357|13354|13342|1661
1653894600000|2022-05-30 07:10:00|13367|13356|13355|13343|13368|13357|13355|13343|1591
1653894900000|2022-05-30 07:15:00|13356|13344|13359|13347|13363|13352|13352|13341|1404
1653895200000|2022-05-30 07:20:00|13360|13348|13358|13347|13363|13351|13357|13346|441
1653895500000|2022-05-30 07:25:00|13360|13349|13358|13347|13360|13349|13356|13345|457
1653895800000|2022-05-30 07:30:00|13359|13348|13359|13348|13363|13351|13358|13347|686
1653896100000|2022-05-30 07:35:00|13360|13349|13362|13351|13366|13354|13360|13349|317
1653896400000|2022-05-30 07:40:00|13361|13350|13368|13357|13369|13357|13360|13348|603
1653896700000|2022-05-30 07:45:00|13369|13358|13370|13358|13370|13359|13366|13355|804
1653897000000|2022-05-30 07:50:00|13369|13359|13372|13361|13373|13361|13369|13357|1008
1653897300000|2022-05-30 07:55:00|13373|13362|13367|13355|13373|13362|13367|13355|1042
1653897600000|2022-05-30 08:00:00|13368|13356|13370|13359|13373|13362|13366|13354|1087
1653897900000|2022-05-30 08:05:00|13369|13358|13370|13359|13373|13362|13365|13354|823
1653898200000|2022-05-30 08:10:00|13371|13360|13373|13361|13375|13363|13365|13353|1280
1653898500000|2022-05-30 08:15:00|13372|13360|13373|13361|13374|13362|13368|13356|1590
1653898800000|2022-05-30 08:20:00|13374|13362|13366|13355|13376|13364|13366|13354|1531
1653899100000|2022-05-30 08:25:00|13367|13356|13372|13360|13378|13367|13364|13352|2512
1653899400000|2022-05-30 08:30:00|13382.2|13358.2|13380.1|13356.1|13382.8|13358.8|13377.5|13353.5|3
1653899700000|2022-05-30 08:35:00|13380.3|13356.3|13376.5|13352.5|13381.5|13357.5|13375.3|13351.3|345
1653900000000|2022-05-30 08:40:00|13376.2|13352.2|13374.6|13350.6|13379.3|13355.3|13372.9|13348.9|0
1653900300000|2022-05-30 08:45:00|13374|13350|13372.4|13348.4|13374.9|13350.9|13371|13347|0
1653900600000|2022-05-30 08:50:00|13372.1|13348.1|13357.2|13333.2|13372.1|13348.1|13356.3|13332.3|0
1653900900000|2022-05-30 08:55:00|13357.4|13333.4|13356.2|13332.2|13358.3|13334.3|13356|13332|0
1653901200000|2022-05-30 09:00:00|13359.8|13335.8|13373|13361|13374|13363|13359.8|13335.8|468
1653901500000|2022-05-30 09:05:00|13374|13362|13372|13360|13377|13366|13371|13360|194
1653901800000|2022-05-30 09:10:00|13371|13361|13371|13360|13374|13362|13371|13360|67
1653902100000|2022-05-30 09:15:00|13372|13361|13372|13361|13377|13366|13369|13358|325
1653902400000|2022-05-30 09:20:00|13373|13362|13372|13361|13375|13364|13370|13359|212
1653902700000|2022-05-30 09:25:00|13373|13362|13388|13377|13388|13377|13373|13362|256
1653903000000|2022-05-30 09:30:00|13387|13376|13390|13379|13392|13381|13382|13371|375
1653903300000|2022-05-30 09:35:00|13391|13380|13388|13377|13392|13381|13384|13373|211
1653903600000|2022-05-30 09:40:00|13389|13375|13388|13377|13390|13379|13386|13374|203
1653903900000|2022-05-30 09:45:00|13389|13378|13389|13377|13391|13380|13388|13376|203
1653904200000|2022-05-30 09:50:00|13388|13378|13389|13378|13390|13379|13388|13377|31
1653904500000|2022-05-30 09:55:00|13390|13379|13387|13375|13390|13379|13387|13375|116
1653904800000|2022-05-30 10:00:00|13388|13377|13381|13370|13388|13377|13380|13369|137
1653905100000|2022-05-30 10:05:00|13383|13372|13379|13368|13383|13372|13378|13367|141
1653905400000|2022-05-30 10:10:00|13378|13367|13382|13370|13382|13370|13377|13366|89
1653905700000|2022-05-30 10:15:00|13381|13371|13378|13367|13382|13371|13377|13366|141
1653906000000|2022-05-30 10:20:00|13379|13366|13373|13362|13379|13366|13372|13361|261
1653906300000|2022-05-30 10:25:00|13372|13361|13368|13357|13372|13361|13366|13355|529
1653906600000|2022-05-30 10:30:00|13369|13358|13363|13352|13370|13359|13362|13351|275
1653906900000|2022-05-30 10:35:00|13364|13353|13370|13359|13370|13359|13364|13352|145
1653907200000|2022-05-30 10:40:00|13369|13357|13369|13358|13370|13359|13364|13353|430
1653907500000|2022-05-30 10:45:00|13370|13359|13377|13366|13377|13366|13370|13359|249
1653907800000|2022-05-30 10:50:00|13376|13365|13373|13362|13376|13365|13370|13359|190
1653908100000|2022-05-30 10:55:00|13372|13361|13378|13366|13378|13367|13372|13361|133
1653908400000|2022-05-30 11:00:00|13377|13367|13372|13361|13377|13367|13372|13361|68
1653908700000|2022-05-30 11:05:00|13371|13360|13373|13362|13374|13363|13371|13360|93
1653909000000|2022-05-30 11:10:00|13374|13361|13375|13364|13375|13364|13373|13361|104
1653909300000|2022-05-30 11:15:00|13374|13363|13373|13362|13377|13366|13373|13361|166
1653909600000|2022-05-30 11:20:00|13372|13361|13371|13360|13374|13363|13371|13360|84
1653909900000|2022-05-30 11:25:00|13372|13361|13374|13363|13376|13365|13370|13359|175
1653910200000|2022-05-30 11:30:00|13373|13362|13364|13353|13374|13363|13364|13353|147
1653910500000|2022-05-30 11:35:00|13363|13352|13363|13352|13365|13354|13362|13351|359
1653910800000|2022-05-30 11:40:00|13362|13351|13358|13347|13362|13351|13358|13347|198
1653911100000|2022-05-30 11:45:00|13360|13348|13361|13350|13362|13350|13358|13347|109
1653911400000|2022-05-30 11:50:00|13362|13351|13363|13352|13364|13353|13361|13350|64
1653911700000|2022-05-30 11:55:00|13362|13351|13366|13355|13367|13355|13362|13351|175
1653912000000|2022-05-30 12:00:00|13365|13354|13368|13357|13368|13357|13362|13351|151
1653912300000|2022-05-30 12:05:00|13369|13358|13370|13359|13371|13360|13368|13356|251
1653912600000|2022-05-30 12:10:00|13369|13358|13369|13358|13369|13358|13367|13356|58
1653912900000|2022-05-30 12:15:00|13368|13357|13370|13359|13370|13359|13364|13353|304
1653913200000|2022-05-30 12:20:00|13372|13360|13371|13360|13373|13362|13368|13356|257
1653913500000|2022-05-30 12:25:00|13370|13359|13370|13359|13373|13362|13368|13357|116
1653913800000|2022-05-30 12:30:00|13369|13358|13367|13356|13369|13358|13364|13353|75
1653914100000|2022-05-30 12:35:00|13366|13355|13364|13353|13367|13356|13364|13353|52
1653914400000|2022-05-30 12:40:00|13363|13352|13366|13355|13366|13355|13363|13351|78
1653914700000|2022-05-30 12:45:00|13365|13354|13365|13354|13368|13357|13365|13354|66
1653915000000|2022-05-30 12:50:00|13366|13355|13362|13351|13366|13355|13362|13351|53
1653915300000|2022-05-30 12:55:00|13361|13350|13363|13352|13365|13354|13361|13350|105
1653915600000|2022-05-30 13:00:00|13364|13353|13365|13354|13366|13355|13363|13351|19
1653915900000|2022-05-30 13:05:00|13364|13353|13363|13352|13365|13354|13363|13351|20
1653916200000|2022-05-30 13:10:00|13364|13353|13362|13351|13365|13354|13360|13349|82
1653916500000|2022-05-30 13:15:00|13361|13350|13355|13343|13361|13350|13355|13343|162
1653916800000|2022-05-30 13:20:00|13356|13344|13355|13344|13357|13346|13354|13343|162
1653917100000|2022-05-30 13:25:00|13354|13343|13354|13342|13355|13344|13352|13341|77
1653917400000|2022-05-30 13:30:00|13353|13343|13354|13343|13355|13344|13353|13342|134
1653917700000|2022-05-30 13:35:00|13355|13344|13355|13344|13355|13344|13353|13342|71
1653918000000|2022-05-30 13:40:00|13356|13343|13354|13343|13356|13345|13352|13341|96
1653918300000|2022-05-30 13:45:00|13353|13342|13358|13347|13358|13347|13353|13342|72
1653918600000|2022-05-30 13:50:00|13359|13348|13359|13348|13361|13350|13358|13347|103
1653918900000|2022-05-30 13:55:00|13360|13349|13361|13350|13361|13350|13359|13348|66
1653919200000|2022-05-30 14:00:00|13360|13349|13363|13352|13365|13354|13359|13348|160
1653919500000|2022-05-30 14:05:00|13364|13353|13363|13352|13364|13353|13362|13351|148
1653919800000|2022-05-30 14:10:00|13364|13353|13365|13354|13365|13354|13362|13350|221
1653920100000|2022-05-30 14:15:00|13364|13353|13366|13355|13367|13356|13364|13352|180
1653920400000|2022-05-30 14:20:00|13367|13354|13366|13355|13367|13356|13365|13354|49
1653920700000|2022-05-30 14:25:00|13367|13356|13364|13353|13367|13356|13364|13352|68
1653921000000|2022-05-30 14:30:00|13365|13354|13365|13354|13366|13355|13364|13353|124
1653921300000|2022-05-30 14:35:00|13364|13353|13365|13353|13367|13356|13363|13351|349
1653921600000|2022-05-30 14:40:00|13364|13354|13367|13356|13367|13356|13364|13353|47
1653921900000|2022-05-30 14:45:00|13366|13355|13368|13357|13369|13357|13366|13355|58
1653922200000|2022-05-30 14:50:00|13369|13358|13369|13358|13370|13359|13365|13354|169
1653922500000|2022-05-30 14:55:00|13370|13359|13367|13355|13371|13360|13366|13355|293
1653922800000|2022-05-30 15:00:00|13366|13354|13364|13353|13367|13356|13364|13353|107
1653923100000|2022-05-30 15:05:00|13365|13354|13362|13350|13365|13354|13361|13350|195
1653923400000|2022-05-30 15:10:00|13361|13351|13362|13351|13363|13352|13360|13349|124
1653923700000|2022-05-30 15:15:00|13363|13352|13362|13351|13364|13353|13361|13350|263
1653924000000|2022-05-30 15:20:00|13363|13352|13365|13354|13365|13354|13363|13351|36
1653924300000|2022-05-30 15:25:00|13366|13353|13367|13356|13368|13357|13365|13353|129
1653924600000|2022-05-30 15:30:00|13366|13355|13368|13357|13369|13358|13366|13355|150
1653924900000|2022-05-30 15:35:00|13369|13358|13366|13354|13369|13358|13366|13354|102
1653925200000|2022-05-30 15:40:00|13365|13355|13364|13353|13366|13355|13363|13352|75
1653925500000|2022-05-30 15:45:00|13365|13354|13362|13351|13366|13354|13362|13351|25
1653925800000|2022-05-30 15:50:00|13363|13350|13364|13353|13364|13353|13361|13350|17
1653926100000|2022-05-30 15:55:00|13363|13352|13362|13350|13364|13353|13361|13350|29
1653926400000|2022-05-30 16:00:00|13363|13351|13359|13347|13363|13352|13359|13347|37
1653926700000|2022-05-30 16:05:00|13360|13348|13362|13351|13363|13352|13359|13348|60
1653927000000|2022-05-30 16:10:00|13363|13350|13362|13351|13363|13352|13362|13350|22
1653927300000|2022-05-30 16:15:00|13363|13352|13361|13350|13363|13352|13361|13350|15
1653927600000|2022-05-30 16:20:00|13362|13351|13361|13349|13363|13351|13360|13348|28
1653927900000|2022-05-30 16:25:00|13360|13348|13363|13351|13364|13353|13359|13348|39
1653928200000|2022-05-30 16:30:00|13362|13352|13365|13353|13367|13355|13362|13351|47
1653928500000|2022-05-30 16:35:00|13364|13352|13367|13356|13367|13356|13364|13352|37
1653928800000|2022-05-30 16:40:00|13368|13355|13367|13356|13370|13359|13367|13355|118
1653929100000|2022-05-30 16:45:00|13366|13355|13355|13343|13366|13355|13355|13343|81
1653929400000|2022-05-30 16:50:00|13354|13344|13352|13340|13356|13345|13350|13339|161
1653929700000|2022-05-30 16:55:00|13353|13341|13355|13343|13355|13343|13349|13338|35
1653930000000|2022-05-30 17:00:00|13356|13345|13360|13349|13360|13349|13356|13345|140
1653930300000|2022-05-30 17:05:00|13359|13347|13356|13345|13359|13347|13356|13345|61
1653930600000|2022-05-30 17:10:00|13357|13344|13356|13345|13357|13345|13356|13344|18
1653930900000|2022-05-30 17:15:00|13355|13344|13355|13344|13355|13345|13355|13344|23
1653931200000|2022-05-30 17:20:00|13357|13343|13355|13344|13357|13344|13355|13343|24
1653931500000|2022-05-30 17:25:00|||||||||14
1653931800000|2022-05-30 17:30:00|13354|13343|13354|13343|13354|13344|13354|13343|41
1653932100000|2022-05-30 17:35:00||13342||13343||13343||13342|18
1653932400000|2022-05-30 17:40:00|13353|13342|13352|13341|13353|13342|13352|13341|28
1653932700000|2022-05-30 17:45:00|13353|13340|13352|13340|13353|13342|13351|13340|37
1653933000000|2022-05-30 17:50:00|13353|13342|13356|13344|13357|13345|13353|13342|20
1653933300000|2022-05-30 17:55:00||13345||13345||13345||13345|1
1653933600000|2022-05-30 18:00:00|13357|13346|13360|13347|13360|13347|13357|13346|6
1653933900000|2022-05-30 18:05:00|13361|13348|13361|13349|13361|13349|13361|13348|7
1653934200000|2022-05-30 18:10:00|13362|13350|13371|13358|13372|13358|13362|13350|526
1653934500000|2022-05-30 18:15:00|13370|13357|13370|13357|13370|13357|13370|13357|10
1653934800000|2022-05-30 18:20:00|13369|13358|13364|13353|13369|13358|13364|13353|51
1653935100000|2022-05-30 18:25:00|13365||13365||13365||13365||21
1653935400000|2022-05-30 18:30:00|13364|13351|13355|13344|13364|13351|13355|13344|62
1653935700000|2022-05-30 18:35:00|13356|13343|13357|13345|13357|13345|13356|13343|29
1653936000000|2022-05-30 18:40:00|13356|13346|13356|13346|13356|13346|13356|13346|0
1653936300000|2022-05-30 18:45:00|13355.5|13345.5|13354.5|13344.5|13355.5|13345.5|13354.5|13344.5|8
1653936600000|2022-05-30 18:50:00|13356|13346|13358|13348|13359.5|13349.5|13355|13345|54
1653936900000|2022-05-30 18:55:00|13358.5|13348.5|13351.5|13341.5|13358.5|13348.5|13351.5|13341.5|47
1653937200000|2022-05-30 19:00:00|13352|13342|13351.5|13341.5|13352|13342|13351.5|13341.5|9
1653937500000|2022-05-30 19:05:00|13352|13342|13352.5|13342.5|13352.5|13342.5|13351.5|13341.5|5
1653938100000|2022-05-30 19:15:00|13353.5|13343.5|13354.5|13344.5|13354.5|13344.5|13353.5|13343.5|7
1653939300000|2022-05-30 19:35:00|13355|13345|13356.5|13346.5|13356.5|13346.5|13355|13345|9
1653939600000|2022-05-30 19:40:00|13357|13347|13354.5|13344.5|13359.5|13349.5|13354.5|13344.5|40
1653939900000|2022-05-30 19:45:00|||||||||2
1653940200000|2022-05-30 19:50:00|13355|13345|13356.5|13346.5|13357|13347|13354.5|13344.5|6
1653940500000|2022-05-30 19:55:00|13357|13347|13359.5|13349.5|13360|13350|13357|13347|11
1653940800000|2022-05-30 20:00:00|13360|13350|13360|13350|13361|13351|13359|13349|19
1653941100000|2022-05-30 20:05:00|13359.5|13349.5|13359.5|13349.5|13359.5|13349.5|13359.5|13349.5|0
1653941400000|2022-05-30 20:10:00|13358.5|13348.5|13359|13349|13359|13349|13358.5|13348.5|6
1653941700000|2022-05-30 20:15:00|||||||||2
1653942000000|2022-05-30 20:20:00|||||||||1
1653942300000|2022-05-30 20:25:00|13359.5|13349.5|13359.5|13349.5|13359.5|13349.5|13359.5|13349.5|2
1653942600000|2022-05-30 20:30:00|13359|13349|13359|13349|13359|13349|13359|13349|6
1653943500000|2022-05-30 20:45:00|13358.5|13348.5|13359.5|13349.5|13361.5|13351.5|13358.5|13348.5|33
1653943800000|2022-05-30 20:50:00|13359|13349|13359|13349|13359|13349|13359|13349|3
1653944100000|2022-05-30 20:55:00|||||||||2
1653944400000|2022-05-30 21:00:00|13359.5|13349.5|13359|13349|13359.5|13349.5|13359|13349|2
1653944700000|2022-05-30 21:05:00|13358.5|13348.5|13358|13348|13361|13351|13355.5|13345.5|23
1653945300000|2022-05-30 21:15:00|13365|13341|13365|13341|13365|13341|13365|13341|0
1653948000000|2022-05-30 22:00:00|13358.6|13334.6|13354.3|13330.3|13363.7|13339.7|13353.3|13329.3|0
1653948300000|2022-05-30 22:05:00|13354|13330|13347.7|13323.7|13354|13330|13343.3|13319.3|0
1653948600000|2022-05-30 22:10:00|13347.4|13323.4|13342.5|13318.5|13347.7|13323.7|13338.2|13314.2|0
1653948900000|2022-05-30 22:15:00|13342.2|13318.2|13342.5|13318.5|13347.2|13323.2|13342.2|13318.2|0
1653949200000|2022-05-30 22:20:00|13342.2|13318.2|13340.8|13316.8|13344.3|13320.3|13340.2|13316.2|0
1653949500000|2022-05-30 22:25:00|13340.2|13316.2|13328.3|13304.3|13340.2|13316.2|13326.7|13302.7|0
1653949800000|2022-05-30 22:30:00|13328|13304|13325.8|13301.8|13331|13307|13322|13298|0
1653950100000|2022-05-30 22:35:00|13326.4|13302.4|13332.3|13308.3|13333.6|13309.6|13325.2|13301.2|0
1653950400000|2022-05-30 22:40:00|13331.7|13307.7|13330.7|13306.7|13334.8|13310.8|13330.4|13306.4|0
1653950700000|2022-05-30 22:45:00|13330.5|13306.5|13330|13306|13331.1|13307.1|13328.1|13304.1|0
1653951000000|2022-05-30 22:50:00|13329.4|13305.4|13330.6|13306.6|13330.6|13306.6|13327.5|13303.5|0
1653951300000|2022-05-30 22:55:00|13331.2|13307.2|13336.3|13312.3|13338.8|13314.8|13330.6|13306.6|0
1653951600000|2022-05-30 23:00:00|13336|13312|13349.6|13325.6|13349.6|13325.6|13336|13312|0
1653951900000|2022-05-30 23:05:00|13350.1|13326.1|13347.3|13323.3|13351.5|13327.5|13346.4|13322.4|0
1653952200000|2022-05-30 23:10:00|13347.6|13323.6|13348.9|13324.9|13349.6|13325.6|13346.4|13322.4|0
1653952500000|2022-05-30 23:15:00|13349.2|13325.2|13348.3|13324.3|13349.6|13325.6|13347.3|13323.3|0
1653952800000|2022-05-30 23:20:00|13347.7|13323.7|13348.3|13324.3|13354|13330|13347.7|13323.7|0
1653953100000|2022-05-30 23:25:00|13348.9|13324.9|13348.3|13324.3|13350.2|13326.2|13345.8|13321.8|0
1653953400000|2022-05-30 23:30:00|13348.6|13324.6|13345.8|13321.8|13351.1|13327.1|13345.2|13321.2|0
1653953700000|2022-05-30 23:35:00|13346.4|13322.4|13336.9|13312.9|13347|13323|13335|13311|0
1653954000000|2022-05-30 23:40:00|13337.5|13313.5|13342.6|13318.6|13344.5|13320.5|13336.9|13312.9|0
1653954300000|2022-05-30 23:45:00|13343.2|13319.2|13344.2|13320.2|13346.4|13322.4|13339.8|13315.8|0
1653954600000|2022-05-30 23:50:00|13344.5|13320.5|13347.7|13323.7|13348.9|13324.9|13343.2|13319.2|0
1653954900000|2022-05-30 23:55:00|13348|13324|13364.1|13340.1|13369.8|13345.8|13347.7|13323.7|0
1653955200000|2022-05-31 00:00:00|13364.7|13340.7|13364.8|13340.8|13368|13344|13359.2|13335.2|0
1653955500000|2022-05-31 00:05:00|13364.2|13340.2|13371.3|13347.3|13371.3|13347.3|13363.6|13339.6|0
1653955800000|2022-05-31 00:10:00|13371|13347|13365.3|13341.3|13371.9|13347.9|13365|13341|0
1653956100000|2022-05-31 00:15:00|13365.6|13341.6|13359.2|13335.2|13368|13344|13358.5|13334.5|0
1653956400000|2022-05-31 00:20:00|13359.3|13335.3|13352.9|13328.9|13360.5|13336.5|13350|13326|0
1653956700000|2022-05-31 00:25:00|13352.3|13328.3|13345.7|13321.7|13353.7|13329.7|13343.7|13319.7|0
1653957000000|2022-05-31 00:30:00|13345.4|13321.4|13326.9|13302.9|13346.8|13322.8|13325|13301|0
1653957300000|2022-05-31 00:35:00|13326.6|13302.6|13326.2|13302.2|13330.1|13306.1|13324.4|13300.4|0
1653957600000|2022-05-31 00:40:00|13326.1|13302.1|13328.4|13304.4|13331.2|13307.2|13325|13301|0
1653957900000|2022-05-31 00:45:00|13328.1|13304.1|13317|13293|13330.3|13306.3|13317|13293|0
1653958200000|2022-05-31 00:50:00|13317.3|13293.3|13334.2|13310.2|13336.2|13312.2|13312.5|13288.5|0
1653958500000|2022-05-31 00:55:00|13334.4|13310.4|13345.6|13321.6|13346.2|13322.2|13327.3|13303.3|0
1653958800000|2022-05-31 01:00:00|13345.3|13321.3|13328|13318|13345.3|13334|13310.5|13300.5|3199
1653959100000|2022-05-31 01:05:00|13328.5|13318.5|13348.5|13338.5|13349|13339|13323|13313|1375
1653959400000|2022-05-31 01:10:00|13349|13339|13368|13358|13373.5|13363.5|13347.5|13337.5|1574
1653959700000|2022-05-31 01:15:00|13366.5|13356.5|13385|13375|13393|13383|13355.5|13345.5|1698
1653960000000|2022-05-31 01:20:00|13384.5|13374.5|13365.5|13355.5|13393|13383|13365.5|13355.5|1325
1653960300000|2022-05-31 01:25:00|13365|13355|13360.5|13350.5|13381|13371|13359|13349|1577
1653960600000|2022-05-31 01:30:00|13362|13352|13380.5|13370.5|13405.5|13395.5|13302|13292|22088
1653960900000|2022-05-31 01:35:00|13379.5|13369.5|13422.5|13412.5|13422.5|13412.5|13344.5|13334.5|13251
1653961200000|2022-05-31 01:40:00|13422|13412|13483|13473|13494.5|13484.5|13422|13412|17096
1653961500000|2022-05-31 01:45:00|13484|13474|13459|13449|13518|13508|13455|13445|16013
1653961800000|2022-05-31 01:50:00|13460|13450|13424|13414|13460|13450|13420|13410|7602
1653962100000|2022-05-31 01:55:00|13427|13417|13416.5|13406.5|13430|13420|13403|13393|4563
1653962400000|2022-05-31 02:00:00|13417.5|13407.5|13418.5|13408.5|13424.5|13414.5|13400.5|13390.5|3997
1653962700000|2022-05-31 02:05:00|13419.5|13409.5|13406.5|13396.5|13420.5|13410.5|13386.5|13376.5|4291
1653963000000|2022-05-31 02:10:00|13403.5|13393.5|13444.5|13434.5|13447.5|13437.5|13401.5|13391.5|3854
1653963300000|2022-05-31 02:15:00|13443.5|13433.5|13452.5|13442.5|13458.5|13448.5|13435.5|13425.5|3255
1653963600000|2022-05-31 02:20:00|13453.5|13443.5|13450.5|13440.5|13470.5|13460.5|13443.5|13433.5|3671
1653963900000|2022-05-31 02:25:00|13452.5|13442.5|13440.5|13430.5|13454.5|13444.5|13423.5|13413.5|1672
1653964200000|2022-05-31 02:30:00|13438.5|13428.5|13438.5|13428.5|13462.5|13452.5|13438.5|13428.5|2553
1653964500000|2022-05-31 02:35:00|13437.5|13427.5|13460.5|13450.5|13460.5|13450.5|13428.5|13418.5|1774
1653964800000|2022-05-31 02:40:00|13459.5|13449.5|13473.5|13463.5|13474.5|13464.5|13449.5|13439.5|2476
1653965100000|2022-05-31 02:45:00|13474.5|13464.5|13450.5|13440.5|13478.5|13468.5|13446.5|13436.5|2691
1653965400000|2022-05-31 02:50:00|13449.5|13439.5|13453.5|13443.5|13469.5|13459.5|13445.5|13435.5|2232
1653965700000|2022-05-31 02:55:00|13454.5|13444.5|13534.5|13524.5|13538.5|13528.5|13446.5|13436.5|10236
1653966000000|2022-05-31 03:00:00|13537.5|13527.5|13508.5|13498.5|13550.5|13540.5|13499.5|13489.5|9592
1653966300000|2022-05-31 03:05:00|13507.5|13497.5|13526.5|13516.5|13533.5|13523.5|13503.5|13493.5|5505
1653966600000|2022-05-31 03:10:00|13525.5|13515.5|13510.5|13500.5|13530.5|13520.5|13494.5|13484.5|3566
1653966900000|2022-05-31 03:15:00|13512.5|13502.5|13541.5|13531.5|13547.5|13537.5|13510.5|13500.5|3943
1653967200000|2022-05-31 03:20:00|13540.5|13530.5|13533.5|13523.5|13554.5|13544.5|13523.5|13513.5|4793
1653967500000|2022-05-31 03:25:00|13532.5|13522.5|13544.5|13534.5|13548.5|13538.5|13515.5|13505.5|3545
1653967800000|2022-05-31 03:30:00|13545.5|13535.5|13548.5|13538.5|13559.5|13549.5|13543.5|13533.5|1313
1653968100000|2022-05-31 03:35:00|13547.5|13537.5|13561.5|13551.5|13568.5|13558.5|13546.5|13536.5|1408
1653968400000|2022-05-31 03:40:00|13560.5|13550.5|13559.5|13549.5|13563.5|13553.5|13557.5|13547.5|957
1653968700000|2022-05-31 03:45:00|13558.5|13548.5|13557.5|13547.5|13559.5|13549.5|13555.5|13545.5|1180
1653969000000|2022-05-31 03:50:00|13556.5|13546.5|13562.5|13552.5|13562.5|13552.5|13556.5|13546.5|942
1653969300000|2022-05-31 03:55:00|13561.5|13551.5|13560.5|13550.5|13565.5|13555.5|13559.5|13549.5|890
1653969600000|2022-05-31 04:00:00|13559.5|13549.5|13560.5|13550.5|13562.5|13552.5|13558.5|13548.5|295
1653969900000|2022-05-31 04:05:00|13561.5|13551.5|13557.5|13547.5|13564.5|13554.5|13557.5|13547.5|571
1653970200000|2022-05-31 04:10:00|13558.5|13548.5|13554.5|13544.5|13558.5|13548.5|13553.5|13543.5|402
1653970500000|2022-05-31 04:15:00|13553.5|13543.5|13554.5|13544.5|13554.5|13544.5|13552.5|13542.5|207
1653970800000|2022-05-31 04:20:00|13555.5|13545.5|13554.5|13544.5|13556.5|13546.5|13551.5|13541.5|209
1653971100000|2022-05-31 04:25:00|13553.5|13543.5|13553.5|13543.5|13554.5|13544.5|13550.5|13540.5|274
1653971400000|2022-05-31 04:30:00|13552.5|13542.5|13557.5|13547.5|13557.5|13547.5|13552.5|13542.5|165
1653971700000|2022-05-31 04:35:00|13558.5|13548.5|13553.5|13543.5|13558.5|13548.5|13552.5|13542.5|149
1653972000000|2022-05-31 04:40:00|13555.5|13545.5|13553.5|13543.5|13555.5|13545.5|13552.5|13542.5|214
1653972300000|2022-05-31 04:45:00|13554.5|13544.5|13553.5|13543.5|13554.5|13544.5|13551.5|13541.5|262
1653972600000|2022-05-31 04:50:00|13552.5|13542.5|13556.5|13546.5|13557.5|13547.5|13551.5|13541.5|178
1653972900000|2022-05-31 04:55:00|13555.5|13545.5|13557.5|13547.5|13558.5|13548.5|13551.5|13541.5|331
1653973200000|2022-05-31 05:00:00|13556.5|13546.5|13581.5|13571.5|13592.5|13582.5|13556.5|13546.5|10991
1653973500000|2022-05-31 05:05:00|13580.5|13570.5|13591.5|13581.5|13593.5|13583.5|13564.5|13554.5|5172
1653973800000|2022-05-31 05:10:00|13590.5|13580.5|13568.5|13558.5|13593.5|13583.5|13566.5|13556.5|4998
1653974100000|2022-05-31 05:15:00|13569.5|13559.5|13587.5|13577.5|13587.5|13577.5|13560.5|13550.5|3850
1653974400000|2022-05-31 05:20:00|13586.5|13576.5|13598.5|13588.5|13600.5|13590.5|13575.5|13565.5|3578
1653974700000|2022-05-31 05:25:00|13597.5|13587.5|13605.5|13595.5|13608.5|13598.5|13586.5|13576.5|5102
1653975000000|2022-05-31 05:30:00|13604.5|13594.5|13575.5|13565.5|13610.5|13600.5|13575.5|13565.5|4176
1653975300000|2022-05-31 05:35:00|13574.5|13564.5|13577.5|13567.5|13588.5|13578.5|13572.5|13562.5|2409
1653975600000|2022-05-31 05:40:00|13578.5|13568.5|13555.5|13545.5|13579.5|13569.5|13546.5|13536.5|3219
1653975900000|2022-05-31 05:45:00|13554.5|13544.5|13560.5|13550.5|13573.5|13563.5|13549.5|13539.5|3240
1653976200000|2022-05-31 05:50:00|13561.5|13551.5|13559.5|13549.5|13581.5|13571.5|13555.5|13545.5|2493
1653976500000|2022-05-31 05:55:00|13560.5|13550.5|13558.5|13548.5|13570.5|13560.5|13550.5|13540.5|2027
1653976800000|2022-05-31 06:00:00|13557.5|13547.5|13566.5|13556.5|13568.5|13558.5|13553.5|13543.5|2261
1653977100000|2022-05-31 06:05:00|13565.5|13555.5|13571.5|13561.5|13571.5|13561.5|13556.5|13546.5|2732
1653977400000|2022-05-31 06:10:00|13570.5|13560.5|13577.5|13567.5|13581.5|13571.5|13561.5|13551.5|2455
1653977700000|2022-05-31 06:15:00|13578.5|13568.5|13563.5|13553.5|13579.5|13569.5|13557.5|13547.5|2605
1653978000000|2022-05-31 06:20:00|13564.5|13554.5|13587.5|13577.5|13588.5|13578.5|13561.5|13551.5|2195
1653978300000|2022-05-31 06:25:00|13584.5|13574.5|13597.5|13587.5|13600.5|13590.5|13581.5|13571.5|2742
1653978600000|2022-05-31 06:30:00|13596.5|13586.5|13590.5|13580.5|13604.5|13594.5|13589.5|13579.5|2879
1653978900000|2022-05-31 06:35:00|13591.5|13581.5|13597.5|13587.5|13607.5|13597.5|13589.5|13579.5|3303
1653979200000|2022-05-31 06:40:00|13599.5|13589.5|13615.5|13605.5|13622.5|13612.5|13599.5|13589.5|5536
1653979500000|2022-05-31 06:45:00|13613.5|13603.5|13589.5|13579.5|13615.5|13605.5|13586.5|13576.5|7113
1653979800000|2022-05-31 06:50:00|13587.5|13577.5|13591.5|13581.5|13594.5|13584.5|13582.5|13572.5|6821
1653980100000|2022-05-31 06:55:00|13590.5|13580.5|13583.5|13573.5|13597.5|13587.5|13581.5|13571.5|13207
1653980400000|2022-05-31 07:00:00|13584.5|13572.5|13561.5|13549.5|13587.5|13576.5|13555.5|13543.5|7886
1653980700000|2022-05-31 07:05:00|13560.5|13548.5|13546.5|13534.5|13560.5|13549.5|13536.5|13525.5|4731
1653981000000|2022-05-31 07:10:00|13545.5|13535.5|13550.5|13538.5|13559.5|13548.5|13537.5|13526.5|2636
1653981300000|2022-05-31 07:15:00|13551.5|13539.5|13542.5|13530.5|13552.5|13540.5|13534.5|13522.5|1787
1653981600000|2022-05-31 07:20:00|13541.5|13531.5|13548.5|13536.5|13548.5|13536.5|13536.5|13524.5|1722
1653981900000|2022-05-31 07:25:00|13547.5|13535.5|13535.5|13524.5|13548.5|13536.5|13535.5|13524.5|1169
1653982200000|2022-05-31 07:30:00|13536.5|13525.5|13545.5|13534.5|13550.5|13539.5|13534.5|13522.5|898
1653982500000|2022-05-31 07:35:00|13547.5|13535.5|13530.5|13518.5|13547.5|13535.5|13527.5|13515.5|1875
1653982800000|2022-05-31 07:40:00|13529.5|13517.5|13529.5|13517.5|13535.5|13524.5|13527.5|13515.5|756
1653983100000|2022-05-31 07:45:00|13530.5|13518.5|13536.5|13525.5|13538.5|13527.5|13529.5|13517.5|973
1653983400000|2022-05-31 07:50:00|13535.5|13524.5|13533.5|13521.5|13541.5|13530.5|13530.5|13518.5|1359
1653983700000|2022-05-31 07:55:00|13532.5|13520.5|13531.5|13519.5|13536.5|13525.5|13530.5|13518.5|1340
1653984000000|2022-05-31 08:00:00|13526.2|13514.2|13565.2|13553.2|13565.2|13554.2|13525.2|13513.2|1553
1653984300000|2022-05-31 08:05:00|13564.2|13551.2|13580.2|13569.2|13584.2|13573.2|13558.2|13546.2|2969
1653984600000|2022-05-31 08:10:00|13578.2|13567.2|13581.2|13570.2|13586.2|13575.2|13571.2|13560.2|2225
1653984900000|2022-05-31 08:15:00|13580.2|13569.2|13594.2|13582.2|13600.2|13589.2|13579.2|13567.2|3003
1653985200000|2022-05-31 08:20:00|13593.2|13583.2|13606.2|13595.2|13608.2|13597.2|13593.2|13582.2|2462
1653985500000|2022-05-31 08:25:00|13607.2|13594.2|13600.2|13588.2|13607.2|13595.2|13586.2|13575.2|2573
1653985800000|2022-05-31 08:30:00|13607.8|13583.8|13607.3|13583.3|13611.1|13587.1|13603.8|13579.8|2
1653986100000|2022-05-31 08:35:00|13607|13583|13609.4|13585.4|13610.9|13586.9|13600.7|13576.7|726
1653986400000|2022-05-31 08:40:00|13610|13586|13614.3|13590.3|13621.4|13597.4|13610|13586|0
1653986700000|2022-05-31 08:45:00|13614|13590|13606.9|13582.9|13616.6|13592.6|13602.5|13578.5|0
1653987000000|2022-05-31 08:50:00|13606.6|13582.6|13605.7|13581.7|13609.5|13585.5|13603.6|13579.6|0
1653987300000|2022-05-31 08:55:00|13606.3|13582.3|13603.2|13579.2|13609.8|13585.8|13598.8|13574.8|0
1653987600000|2022-05-31 09:00:00|13601.2|13588.2|13567.2|13555.2|13602.2|13588.2|13565.2|13553.2|912
1653987900000|2022-05-31 09:05:00|13568.2|13556.2|13560.2|13549.2|13568.2|13557.2|13559.2|13547.2|501
1653988200000|2022-05-31 09:10:00|13559.2|13548.2|13556.2|13545.2|13561.2|13550.2|13555.2|13544.2|215
1653988500000|2022-05-31 09:15:00|13557.2|13544.2|13568.2|13557.2|13575.2|13563.2|13547.2|13536.2|537
1653988800000|2022-05-31 09:20:00|13569.2|13558.2|13568.2|13556.2|13580.2|13568.2|13568.2|13556.2|258
1653989100000|2022-05-31 09:25:00|13569.2|13557.2|13578.2|13566.2|13579.2|13568.2|13569.2|13557.2|198
1653989400000|2022-05-31 09:30:00|13579.2|13567.2|13574.2|13562.2|13581.2|13570.2|13573.2|13562.2|64
1653989700000|2022-05-31 09:35:00|13575.2|13563.2|13572.2|13560.2|13575.2|13564.2|13567.2|13556.2|161
1653990000000|2022-05-31 09:40:00|13571.2|13561.2|13571.2|13560.2|13574.2|13562.2|13563.2|13552.2|604
1653990300000|2022-05-31 09:45:00|13570.2|13559.2|13575.2|13564.2|13578.2|13567.2|13568.2|13557.2|391
1653990600000|2022-05-31 09:50:00|13574.2|13563.2|13576.2|13564.2|13578.2|13567.2|13572.2|13561.2|368
1653990900000|2022-05-31 09:55:00|13575.2|13565.2|13577.2|13566.2|13579.2|13568.2|13575.2|13564.2|245
1653991200000|2022-05-31 10:00:00|13578.2|13567.2|13568.2|13557.2|13578.2|13567.2|13567.2|13556.2|369
1653991500000|2022-05-31 10:05:00|13570.2|13558.2|13566.2|13555.2|13570.2|13559.2|13563.2|13552.2|369
1653991800000|2022-05-31 10:10:00|13567.2|13556.2|13573.2|13562.2|13573.2|13562.2|13566.2|13555.2|161
1653992100000|2022-05-31 10:15:00|13572.2|13561.2|13573.2|13562.2|13574.2|13563.2|13571.2|13560.2|49
1653992400000|2022-05-31 10:20:00|13572.2|13561.2|13573.2|13562.2|13573.2|13562.2|13569.2|13557.2|101
1653992700000|2022-05-31 10:25:00|13574.2|13563.2|13570.2|13559.2|13574.2|13563.2|13569.2|13558.2|63
1653993000000|2022-05-31 10:30:00|13569.2|13558.2|13572.2|13560.2|13573.2|13561.2|13569.2|13558.2|49
1653993300000|2022-05-31 10:35:00|13571.2|13561.2|13581.2|13570.2|13581.2|13570.2|13571.2|13561.2|181
1653993600000|2022-05-31 10:40:00|13580.2|13569.2|13585.2|13574.2|13585.2|13574.2|13579.2|13567.2|182
1653993900000|2022-05-31 10:45:00|13584.2|13573.2|13583.2|13571.2|13586.2|13575.2|13581.2|13569.2|88
1653994200000|2022-05-31 10:50:00|13582.2|13572.2|13579.2|13568.2|13584.2|13573.2|13578.2|13567.2|67
1653994500000|2022-05-31 10:55:00|13578.2|13567.2|13578.2|13566.2|13582.2|13570.2|13576.2|13565.2|139
1653994800000|2022-05-31 11:00:00|13577.2|13567.2|13580.2|13569.2|13582.2|13571.2|13577.2|13566.2|19
1653995100000|2022-05-31 11:05:00|13581.2|13568.2|13581.2|13569.2|13583.2|13572.2|13580.2|13568.2|86
1653995400000|2022-05-31 11:10:00|13579.2|13568.2|13571.2|13560.2|13580.2|13569.2|13571.2|13560.2|128
1653995700000|2022-05-31 11:15:00|13572.2|13561.2|13570.2|13559.2|13574.2|13562.2|13568.2|13557.2|177
1653996000000|2022-05-31 11:20:00|13571.2|13558.2|13571.2|13560.2|13574.2|13563.2|13570.2|13558.2|112
1653996300000|2022-05-31 11:25:00|13570.2|13559.2|13569.2|13558.2|13572.2|13561.2|13569.2|13558.2|29
1653996600000|2022-05-31 11:30:00|13568.2|13557.2|13570.2|13559.2|13572.2|13560.2|13568.2|13557.2|46
1653996900000|2022-05-31 11:35:00|13569.2|13558.2|13568.2|13557.2|13573.2|13561.2|13568.2|13557.2|48
1653997200000|2022-05-31 11:40:00|13567.2|13556.2|13566.2|13554.2|13567.2|13557.2|13564.2|13552.2|84
1653997500000|2022-05-31 11:45:00|13567.2|13555.2|13566.2|13555.2|13568.2|13556.2|13566.2|13554.2|11
1653997800000|2022-05-31 11:50:00|13567.2|13556.2|13565.2|13553.2|13567.2|13556.2|13564.2|13552.2|29
1653998100000|2022-05-31 11:55:00|13564.2|13554.2|13575.2|13563.2|13575.2|13564.2|13564.2|13554.2|77
1653998400000|2022-05-31 12:00:00|13574.2|13562.2|13566.2|13555.2|13575.2|13563.2|13563.2|13552.2|83
1653998700000|2022-05-31 12:05:00|13567.2|13556.2|13566.2|13554.2|13569.2|13558.2|13565.2|13553.2|70
1653999000000|2022-05-31 12:10:00|13565.2|13553.2|13566.2|13554.2|13566.2|13555.2|13563.2|13552.2|27
1653999300000|2022-05-31 12:15:00|13565.2|13555.2|13570.2|13558.2|13572.2|13561.2|13565.2|13555.2|92
1653999600000|2022-05-31 12:20:00|13569.2|13557.2|13569.2|13557.2|13570.2|13559.2|13567.2|13556.2|97
1653999900000|2022-05-31 12:25:00|13568.2|13558.2|13566.2|13555.2|13569.2|13558.2|13563.2|13551.2|80
1654000200000|2022-05-31 12:30:00|13565.2|13554.2|13560.2|13549.2|13570.2|13559.2|13559.2|13548.2|191
1654000500000|2022-05-31 12:35:00|13561.2|13550.2|13562.2|13551.2|13566.2|13555.2|13559.2|13548.2|142
1654000800000|2022-05-31 12:40:00|13560.2|13550.2|13561.2|13550.2|13561.2|13550.2|13555.2|13544.2|245
1654001100000|2022-05-31 12:45:00|13560.2|13549.2|13561.2|13550.2|13563.2|13552.2|13557.2|13546.2|99
1654001400000|2022-05-31 12:50:00|13562.2|13551.2|13560.2|13548.2|13564.2|13553.2|13559.2|13548.2|176
1654001700000|2022-05-31 12:55:00|13561.2|13549.2|13552.2|13541.2|13562.2|13551.2|13552.2|13541.2|229
1654002000000|2022-05-31 13:00:00|13553.2|13542.2|13562.2|13551.2|13566.2|13555.2|13552.2|13542.2|407
1654002300000|2022-05-31 13:05:00|13564.2|13553.2|13568.2|13557.2|13568.2|13557.2|13561.2|13550.2|197
1654002600000|2022-05-31 13:10:00|13567.2|13556.2|13577.2|13566.2|13578.2|13567.2|13563.2|13552.2|491
1654002900000|2022-05-31 13:15:00|13576.2|13565.2|13579.2|13568.2|13582.2|13571.2|13574.2|13563.2|313
1654003200000|2022-05-31 13:20:00|13578.2|13567.2|13580.2|13569.2|13584.2|13573.2|13578.2|13567.2|321
1654003500000|2022-05-31 13:25:00|13579.2|13568.2|13586.2|13575.2|13587.2|13576.2|13579.2|13568.2|401
1654003800000|2022-05-31 13:30:00|13585.2|13574.2|13570.2|13558.2|13590.2|13579.2|13568.2|13557.2|1599
1654004100000|2022-05-31 13:35:00|13569.2|13559.2|13553.2|13541.2|13575.2|13564.2|13552.2|13540.2|662
1654004400000|2022-05-31 13:40:00|13552.2|13542.2|13548.2|13536.2|13556.2|13545.2|13547.2|13535.2|1114
1654004700000|2022-05-31 13:45:00|13547.2|13537.2|13549.2|13538.2|13560.2|13549.2|13547.2|13537.2|781
1654005000000|2022-05-31 13:50:00|13550.2|13539.2|13549.2|13538.2|13557.2|13545.2|13546.2|13535.2|853
1654005300000|2022-05-31 13:55:00|13548.2|13537.2|13547.2|13536.2|13555.2|13544.2|13547.2|13536.2|584
1654005600000|2022-05-31 14:00:00|13548.2|13537.2|13547.2|13536.2|13550.2|13539.2|13546.2|13535.2|954
1654005900000|2022-05-31 14:05:00|13548.2|13537.2|13547.2|13536.2|13551.2|13540.2|13546.2|13535.2|821
1654006200000|2022-05-31 14:10:00|13548.2|13537.2|13553.2|13542.2|13554.2|13543.2|13546.2|13535.2|641
1654006500000|2022-05-31 14:15:00|13554.2|13543.2|13562.2|13551.2|13562.2|13551.2|13551.2|13540.2|555
1654006800000|2022-05-31 14:20:00|13563.2|13552.2|13557.2|13546.2|13565.2|13554.2|13552.2|13541.2|601
1654007100000|2022-05-31 14:25:00|13558.2|13547.2|13559.2|13548.2|13563.2|13552.2|13555.2|13544.2|369
1654007400000|2022-05-31 14:30:00|13558.2|13547.2|13551.2|13540.2|13565.2|13554.2|13551.2|13540.2|391
1654007700000|2022-05-31 14:35:00|13550.2|13539.2|13556.2|13545.2|13556.2|13545.2|13549.2|13538.2|483
1654008000000|2022-05-31 14:40:00|13555.2|13544.2|13556.2|13545.2|13561.2|13550.2|13550.2|13539.2|573
1654008300000|2022-05-31 14:45:00|13557.2|13546.2|13553.2|13542.2|13560.2|13549.2|13552.2|13541.2|499
1654008600000|2022-05-31 14:50:00|13552.2|13541.2|13562.2|13550.2|13564.2|13553.2|13552.2|13541.2|345
1654008900000|2022-05-31 14:55:00|13561.2|13551.2|13562.2|13551.2|13565.2|13554.2|13555.2|13544.2|456
1654009200000|2022-05-31 15:00:00|13561.2|13550.2|13569.2|13558.2|13572.2|13561.2|13560.2|13549.2|515
1654009500000|2022-05-31 15:05:00|13570.2|13559.2|13559.2|13548.2|13572.2|13561.2|13557.2|13546.2|389
1654009800000|2022-05-31 15:10:00|13558.2|13547.2|13557.2|13546.2|13561.2|13550.2|13556.2|13545.2|246
1654010100000|2022-05-31 15:15:00|13559.2|13545.2|13551.2|13540.2|13563.2|13551.2|13551.2|13540.2|228
1654010400000|2022-05-31 15:20:00|13550.2|13539.2|13549.2|13538.2|13555.2|13544.2|13548.2|13537.2|427
1654010700000|2022-05-31 15:25:00|13550.2|13539.2|13547.2|13536.2|13552.2|13541.2|13546.2|13534.2|861
1654011000000|2022-05-31 15:30:00|13546.2|13535.2|13547.2|13536.2|13554.2|13543.2|13545.2|13534.2|1025
1654011300000|2022-05-31 15:35:00|13546.2|13535.2|13555.2|13544.2|13555.2|13544.2|13545.2|13534.2|425
1654011600000|2022-05-31 15:40:00|13554.2|13543.2|13558.2|13547.2|13559.2|13548.2|13549.2|13538.2|211
1654011900000|2022-05-31 15:45:00|13557.2|13546.2|13565.2|13553.2|13565.2|13554.2|13557.2|13545.2|242
1654012200000|2022-05-31 15:50:00|13564.2|13554.2|13570.2|13559.2|13571.2|13560.2|13564.2|13553.2|303
1654012500000|2022-05-31 15:55:00|13571.2|13560.2|13572.2|13561.2|13577.2|13565.2|13569.2|13558.2|298
1654012800000|2022-05-31 16:00:00|13573.2|13562.2|13579.2|13568.2|13582.2|13571.2|13572.2|13561.2|344
1654013100000|2022-05-31 16:05:00|13578.2|13567.2|13571.2|13560.2|13578.2|13567.2|13571.2|13560.2|305
1654013400000|2022-05-31 16:10:00|13572.2|13561.2|13562.2|13550.2|13573.2|13562.2|13561.2|13550.2|345
1654013700000|2022-05-31 16:15:00|13561.2|13551.2|13562.2|13551.2|13564.2|13553.2|13558.2|13547.2|386
1654014000000|2022-05-31 16:20:00|13561.2|13550.2|13557.2|13546.2|13562.2|13551.2|13556.2|13545.2|252
1654014300000|2022-05-31 16:25:00|13558.2|13545.2|13555.2|13544.2|13559.2|13548.2|13554.2|13543.2|732
1654014600000|2022-05-31 16:30:00|13556.2|13545.2|13568.2|13557.2|13568.2|13557.2|13553.2|13542.2|331
1654014900000|2022-05-31 16:35:00|13569.2|13558.2|13579.2|13568.2|13579.2|13568.2|13569.2|13558.2|422
1654015200000|2022-05-31 16:40:00|13580.2|13569.2|13579.2|13568.2|13582.2|13571.2|13577.2|13566.2|192
1654015500000|2022-05-31 16:45:00|13580.2|13569.2|13580.2|13569.2|13582.2|13571.2|13576.2|13565.2|219
1654015800000|2022-05-31 16:50:00|13581.2|13570.2|13582.2|13571.2|13584.2|13573.2|13580.2|13569.2|139
1654016100000|2022-05-31 16:55:00|13581.2|13570.2|13577.2|13566.2|13582.2|13571.2|13576.2|13565.2|226
1654016400000|2022-05-31 17:00:00|13576.2|13565.2|13569.2|13558.2|13580.2|13569.2|13566.2|13554.2|303
1654016700000|2022-05-31 17:05:00|13570.2|13559.2|13575.2|13564.2|13578.2|13567.2|13569.2|13558.2|250
1654017000000|2022-05-31 17:10:00|13574.2|13563.2|13571.2|13560.2|13575.2|13564.2|13569.2|13557.2|115
1654017300000|2022-05-31 17:15:00|13570.2|13559.2|13566.2|13555.2|13570.2|13559.2|13563.2|13552.2|153
1654017600000|2022-05-31 17:20:00|13565.2|13554.2|13563.2|13552.2|13568.2|13556.2|13562.2|13551.2|229
1654017900000|2022-05-31 17:25:00|13564.2|13553.2|13568.2|13557.2|13571.2|13560.2|13563.2|13552.2|353
1654018200000|2022-05-31 17:30:00|13567.2|13556.2|13577.2|13565.2|13577.2|13565.2|13563.2|13552.2|306
1654018500000|2022-05-31 17:35:00|13576.2|13564.2|13571.2|13560.2|13580.2|13569.2|13568.2|13557.2|274
1654018800000|2022-05-31 17:40:00|13570.2|13559.2|13575.2|13564.2|13576.2|13565.2|13570.2|13559.2|134
1654019100000|2022-05-31 17:45:00|13576.2|13565.2|13573.2|13562.2|13578.2|13567.2|13571.2|13560.2|200
1654019400000|2022-05-31 17:50:00|13572.2|13561.2|13581.2|13570.2|13583.2|13571.2|13572.2|13561.2|208
1654019700000|2022-05-31 17:55:00|13580.2|13569.2|13578.2|13567.2|13582.2|13571.2|13576.2|13564.2|345
1654020000000|2022-05-31 18:00:00|13577.2|13566.2|13575.2|13564.2|13580.2|13569.2|13573.2|13562.2|390
1654020300000|2022-05-31 18:05:00|13574.2|13563.2|13571.2|13559.2|13574.2|13563.2|13569.2|13558.2|234
1654020600000|2022-05-31 18:10:00|13570.2|13560.2|13570.2|13559.2|13573.2|13562.2|13566.2|13555.2|282
1654020900000|2022-05-31 18:15:00|13571.2|13558.2|13571.2|13560.2|13573.2|13561.2|13568.2|13557.2|261
1654021200000|2022-05-31 18:20:00|13570.2|13559.2|13566.2|13555.2|13571.2|13560.2|13564.2|13553.2|269
1654021500000|2022-05-31 18:25:00|13565.2|13554.2|13565.2|13554.2|13568.2|13557.2|13563.2|13552.2|426
1654021800000|2022-05-31 18:30:00|13566.2|13555.2|13562.2|13551.2|13568.2|13557.2|13561.2|13550.2|336
1654022100000|2022-05-31 18:35:00|13563.2|13552.2|13563.2|13551.2|13566.2|13555.2|13562.2|13551.2|289
1654022400000|2022-05-31 18:40:00|13562.2|13552.2|13552.7|13542.7|13563.2|13552.2|13552.7|13542.2|257
1654022700000|2022-05-31 18:45:00|13553.7|13543.7|13551.7|13541.7|13553.7|13543.7|13545.7|13535.7|339
1654023000000|2022-05-31 18:50:00|13550.7|13540.7|13548.7|13538.7|13557.7|13547.7|13548.2|13538.2|441
1654023300000|2022-05-31 18:55:00|13548.2|13538.2|13551.2|13541.2|13552.7|13542.7|13545.7|13535.7|535
1654023600000|2022-05-31 19:00:00|13550.7|13540.7|13551.7|13541.7|13551.7|13541.7|13546.2|13536.2|234
1654023900000|2022-05-31 19:05:00|13550.7|13540.7|13557.7|13547.7|13558.7|13548.7|13546.7|13536.7|349
1654024200000|2022-05-31 19:10:00|13556.7|13546.7|13560.7|13550.7|13561.2|13551.2|13555.7|13545.7|146
1654024500000|2022-05-31 19:15:00|13561.2|13551.2|13561.7|13551.7|13568.2|13558.2|13560.7|13550.7|157
1654024800000|2022-05-31 19:20:00|13562.2|13552.2|13566.2|13556.2|13568.7|13558.7|13561.2|13551.2|113
1654025100000|2022-05-31 19:25:00|13565.7|13555.7|13561.7|13551.7|13567.7|13557.7|13561.7|13551.7|97
1654025400000|2022-05-31 19:30:00|13563.2|13553.2|13569.7|13559.7|13570.7|13560.7|13563.2|13553.2|252
1654025700000|2022-05-31 19:35:00|13569.2|13559.2|13571.2|13561.2|13571.7|13561.7|13567.7|13557.7|212
1654026000000|2022-05-31 19:40:00|13570.2|13560.2|13566.7|13556.7|13573.7|13563.7|13566.7|13556.7|167
1654026300000|2022-05-31 19:45:00|13565.7|13555.7|13562.7|13552.7|13567.7|13557.7|13558.7|13548.7|312
1654026600000|2022-05-31 19:50:00|13562.2|13552.2|13563.7|13553.7|13575.7|13565.7|13560.2|13550.2|468
1654026900000|2022-05-31 19:55:00|13563.2|13553.2|13547.2|13537.2|13563.7|13553.7|13546.7|13536.7|572
1654027200000|2022-05-31 20:00:00|13548.2|13538.2|13550.2|13540.2|13553.7|13543.7|13547.7|13537.7|86
1654027500000|2022-05-31 20:05:00|13549.7|13539.7|13550.2|13540.2|13551.2|13541.2|13548.2|13538.2|27
1654027800000|2022-05-31 20:10:00|13550.7|13540.7|13552.2|13542.2|13556.7|13546.7|13550.7|13540.7|200
1654028100000|2022-05-31 20:15:00|13553.2|13543.2|13553.7|13543.7|13553.7|13543.7|13551.7|13541.7|28
1654028400000|2022-05-31 20:20:00|13553.2|13543.2|13558.2|13548.2|13559.2|13549.2|13553.2|13543.2|98
1654028700000|2022-05-31 20:25:00|13559.2|13549.2|13556.7|13546.7|13559.2|13549.2|13554.7|13544.7|59
1654029000000|2022-05-31 20:30:00|13556.2|13546.2|13557.2|13547.2|13558.7|13548.7|13555.7|13545.7|45
1654029300000|2022-05-31 20:35:00|13556.7|13546.7|13555.7|13545.7|13557.2|13547.2|13555.7|13545.7|30
1654029600000|2022-05-31 20:40:00|13555.2|13545.2|13556.2|13546.2|13556.2|13546.2|13554.7|13544.7|57
1654029900000|2022-05-31 20:45:00|13555.7|13545.7|13557.2|13547.2|13557.7|13547.7|13555.2|13545.2|76
1654030200000|2022-05-31 20:50:00|13556.7|13546.7|13556.7|13546.7|13557.2|13547.2|13555.7|13545.7|25
1654030500000|2022-05-31 20:55:00|13555.7|13545.7|13554.7|13544.7|13558.2|13548.2|13553.7|13543.7|77
1654030800000|2022-05-31 21:00:00|13553.7|13543.7|13553.7|13543.7|13553.7|13543.7|13553.7|13543.7|3
1654031400000|2022-05-31 21:10:00|13555.2|13545.2|13553.7|13543.7|13555.2|13545.2|13553.7|13543.7|14
1654031700000|2022-05-31 21:15:00|13560.3|13536.3|13560.5|13536.5|13561.6|13537.6|13559.5|13535.5|2
1654032000000|2022-05-31 21:20:00|13560.3|13536.3|13560.1|13536.1|13560.3|13536.3|13559.8|13535.8|0
1654032300000|2022-05-31 21:25:00|13560.3|13536.3|13561.7|13537.7|13561.9|13537.9|13559.9|13535.9|0
1654032600000|2022-05-31 21:30:00|13562.3|13538.3|13563.5|13539.5|13563.6|13539.6|13562.3|13538.3|0
1654032900000|2022-05-31 21:35:00|13563.7|13539.7|13564.6|13540.6|13564.7|13540.7|13563.5|13539.5|0
1654033200000|2022-05-31 21:40:00|13564.5|13540.5|13562.6|13538.6|13564.7|13540.7|13562.6|13538.6|0
1654033500000|2022-05-31 21:45:00|13562.7|13538.7|13562.6|13538.6|13563|13539|13562.1|13538.1|0
1654033800000|2022-05-31 21:50:00|13562.4|13538.4|13562.6|13538.6|13562.7|13538.7|13561.8|13537.8|0
1654034100000|2022-05-31 21:55:00|13562.7|13538.7|13563.7|13539.7|13564.3|13540.3|13562.1|13538.1|0
1654034400000|2022-05-31 22:00:00|13564|13540|13571.4|13547.4|13574|13550|13564|13540|0
1654034700000|2022-05-31 22:05:00|13572|13548|13573.4|13549.4|13574.9|13550.9|13570.8|13546.8|0
1654035000000|2022-05-31 22:10:00|13572.8|13548.8|13568.5|13544.5|13572.8|13548.8|13566.9|13542.9|0
1654035300000|2022-05-31 22:15:00|13568.8|13544.8|13565.9|13541.9|13573.4|13549.4|13565.9|13541.9|0
1654035600000|2022-05-31 22:20:00|13566.5|13542.5|13567.2|13543.2|13567.8|13543.8|13565.2|13541.2|0
1654035900000|2022-05-31 22:25:00|13567.4|13543.4|13569.7|13545.7|13569.7|13545.7|13562|13538|0
1654036200000|2022-05-31 22:30:00|13570|13546|13576|13552|13578|13554|13570|13546|0
1654036500000|2022-05-31 22:35:00|13576.6|13552.6|13584.4|13560.4|13584.4|13560.4|13575.4|13551.4|0
1654036800000|2022-05-31 22:40:00|13584.7|13560.7|13579.2|13555.2|13585.7|13561.7|13578.6|13554.6|0
1654037100000|2022-05-31 22:45:00|13579.8|13555.8|13588.6|13564.6|13589.9|13565.9|13579.2|13555.2|0
1654037400000|2022-05-31 22:50:00|13589.2|13565.2|13585.4|13561.4|13589.9|13565.9|13584.1|13560.1|0
1654037700000|2022-05-31 22:55:00|13586|13562|13591.2|13567.2|13593.1|13569.1|13586|13562|0
1654038000000|2022-05-31 23:00:00|13591.8|13567.8|13590.2|13566.2|13593.8|13569.8|13587.6|13563.6|0
1654038300000|2022-05-31 23:05:00|13589.9|13565.9|13585.7|13561.7|13591.5|13567.5|13583.8|13559.8|0
1654038600000|2022-05-31 23:10:00|13585.1|13561.1|13587|13563|13588.9|13564.9|13583.8|13559.8|0
1654038900000|2022-05-31 23:15:00|13587.3|13563.3|13585.7|13561.7|13588.6|13564.6|13583.8|13559.8|0
1654039200000|2022-05-31 23:20:00|13585.4|13561.4|13588.3|13564.3|13588.3|13564.3|13583.1|13559.1|0
1654039500000|2022-05-31 23:25:00|13587.7|13563.7|13592.1|13568.1|13592.7|13568.7|13587.6|13563.6|0
1654039800000|2022-05-31 23:30:00|13592.4|13568.4|13592.7|13568.7|13594.7|13570.7|13591.5|13567.5|0
1654040100000|2022-05-31 23:35:00|13594.3|13570.3|13586.6|13562.6|13594.3|13570.3|13586.6|13562.6|0
1654040400000|2022-05-31 23:40:00|13586.9|13562.9|13602.6|13578.6|13602.6|13578.6|13586.9|13562.9|0
1654040700000|2022-05-31 23:45:00|13603.2|13579.2|13607.7|13583.7|13609.7|13585.7|13602.6|13578.6|0
1654041000000|2022-05-31 23:50:00|13608.3|13584.3|13610.3|13586.3|13611.6|13587.6|13607.7|13583.7|0
1654041300000|2022-05-31 23:55:00|13610.6|13586.6|13611.1|13587.1|13613.2|13589.2|13607.2|13583.2|0
1654041600000|2022-06-01 00:00:00|13611.6|13587.6|13620.4|13596.4|13620.4|13596.4|13610.9|13586.9|0
1654041900000|2022-06-01 00:05:00|13621|13597|13622.8|13598.8|13625.4|13601.4|13620.9|13596.9|0
1654042200000|2022-06-01 00:10:00|13623.1|13599.1|13634.7|13610.7|13635.3|13611.3|13619.6|13595.6|0
1654042500000|2022-06-01 00:15:00|13634.1|13610.1|13630.2|13606.2|13637.8|13613.8|13629|13605|0
1654042800000|2022-06-01 00:20:00|13629.9|13605.9|13634.1|13610.1|13636.1|13612.1|13629.1|13605.1|0
1654043100000|2022-06-01 00:25:00|13633.5|13609.5|13635.9|13611.9|13641|13617|13633.3|13609.3|0
1654043400000|2022-06-01 00:30:00|13635.3|13611.3|13639.6|13615.6|13640.2|13616.2|13633.3|13609.3|0
1654043700000|2022-06-01 00:35:00|13639.3|13615.3|13634.1|13610.1|13639.3|13615.3|13631|13607|0
1654044000000|2022-06-01 00:40:00|13634.6|13610.6|13636.9|13612.9|13638.1|13614.1|13633.7|13609.7|0
1654044300000|2022-06-01 00:45:00|13637.2|13613.2|13637.8|13613.8|13638.4|13614.4|13635.2|13611.2|0
1654044600000|2022-06-01 00:50:00|13638.4|13614.4|13632.8|13608.8|13639.2|13615.2|13632.2|13608.2|0
1654044900000|2022-06-01 00:55:00|13633.4|13609.4|13619.3|13595.3|13633.4|13609.4|13618.4|13594.4|0
1654045200000|2022-06-01 01:00:00|13595.7|13585.7|13592.2|13582.2|13598.7|13588.7|13579.2|13569.2|2199
1654045500000|2022-06-01 01:05:00|13591.7|13581.7|13598.7|13588.7|13599.7|13589.7|13589.7|13579.7|1042
1654045800000|2022-06-01 01:10:00|13598.2|13588.2|13628.7|13618.7|13629.2|13619.2|13597.7|13587.7|1992
1654046100000|2022-06-01 01:15:00|13627.7|13617.7|13617.2|13607.2|13641.7|13631.7|13609.2|13599.2|2370
1654046400000|2022-06-01 01:20:00|13616.7|13606.7|13608.2|13598.2|13619.2|13609.2|13602.2|13592.2|1139
1654046700000|2022-06-01 01:25:00|13607.7|13597.7|13590.2|13580.2|13610.7|13600.7|13588.7|13578.7|2310
1654047000000|2022-06-01 01:30:00|13593.2|13583.2|13554.2|13544.2|13593.2|13583.2|13549.2|13539.2|14959
1654047300000|2022-06-01 01:35:00|13552.7|13542.7|13552.7|13542.7|13554.2|13544.2|13516.7|13506.7|10480
1654047600000|2022-06-01 01:40:00|13553.7|13543.7|13537.2|13527.2|13555.7|13545.7|13526.7|13516.7|7552
1654047900000|2022-06-01 01:45:00|13536.7|13526.7|13555.2|13545.2|13576.2|13566.2|13534.2|13524.2|7553
1654048200000|2022-06-01 01:50:00|13556.2|13546.2|13564.5|13554.5|13568.5|13558.5|13549.5|13539.5|3735
1654048500000|2022-06-01 01:55:00|13565.5|13555.5|13563.5|13553.5|13585.5|13575.5|13560.5|13550.5|3888
1654048800000|2022-06-01 02:00:00|13564.5|13554.5|13554.5|13544.5|13564.5|13554.5|13531.5|13521.5|4334
1654049100000|2022-06-01 02:05:00|13553.5|13543.5|13535.5|13525.5|13557.5|13547.5|13531.5|13521.5|3496
1654049400000|2022-06-01 02:10:00|13536.5|13526.5|13576.5|13566.5|13579.5|13569.5|13535.5|13525.5|4269
1654049700000|2022-06-01 02:15:00|13575.5|13565.5|13554.5|13544.5|13585.5|13575.5|13552.5|13542.5|3229
1654050000000|2022-06-01 02:20:00|13555.5|13545.5|13556.5|13546.5|13572.5|13562.5|13549.5|13539.5|2576
1654050300000|2022-06-01 02:25:00|13555.5|13545.5|13533.5|13523.5|13556.5|13546.5|13530.5|13520.5|3286
1654050600000|2022-06-01 02:30:00|13530.5|13520.5|13530.5|13520.5|13537.5|13527.5|13518.5|13508.5|4190
1654050900000|2022-06-01 02:35:00|13529.5|13519.5|13557.5|13547.5|13562.5|13552.5|13523.5|13513.5|2980
1654051200000|2022-06-01 02:40:00|13556.5|13546.5|13545.5|13535.5|13556.5|13546.5|13543.5|13533.5|2215
1654051500000|2022-06-01 02:45:00|13544.5|13534.5|13534.5|13524.5|13552.5|13542.5|13532.5|13522.5|3405
1654051800000|2022-06-01 02:50:00|13535.5|13525.5|13536.5|13526.5|13548.5|13538.5|13525.5|13515.5|3718
1654052100000|2022-06-01 02:55:00|13537.5|13527.5|13540.5|13530.5|13551.5|13541.5|13532.5|13522.5|3427
1654052400000|2022-06-01 03:00:00|13539.5|13529.5|13529.5|13519.5|13539.5|13529.5|13521.5|13511.5|4245
1654052700000|2022-06-01 03:05:00|13528.5|13518.5|13527.5|13517.5|13541.5|13531.5|13523.5|13513.5|1970
1654053000000|2022-06-01 03:10:00|13526.5|13516.5|13526.5|13516.5|13536.5|13526.5|13521.5|13511.5|2556
1654053300000|2022-06-01 03:15:00|13525.5|13515.5|13545.5|13535.5|13551.5|13541.5|13525.5|13515.5|2185
1654053600000|2022-06-01 03:20:00|13544.5|13534.5|13555.5|13545.5|13557.5|13547.5|13540.5|13530.5|1930
1654053900000|2022-06-01 03:25:00|13554.5|13544.5|13548.5|13538.5|13568.5|13558.5|13543.5|13533.5|2373
1654054200000|2022-06-01 03:30:00|13547.5|13537.5|13542.5|13532.5|13549.5|13539.5|13537.5|13527.5|1106
1654054500000|2022-06-01 03:35:00|13541.5|13531.5|13538.5|13528.5|13544.5|13534.5|13534.5|13524.5|591
1654054800000|2022-06-01 03:40:00|13540.5|13530.5|13537.5|13527.5|13540.5|13530.5|13533.5|13523.5|472
1654055100000|2022-06-01 03:45:00|13538.5|13528.5|13544.5|13534.5|13546.5|13536.5|13538.5|13528.5|407
1654055400000|2022-06-01 03:50:00|13543.5|13533.5|13540.5|13530.5|13546.5|13536.5|13536.5|13526.5|436
1654055700000|2022-06-01 03:55:00|13541.5|13531.5|13535.5|13525.5|13541.5|13531.5|13534.5|13524.5|360
1654056000000|2022-06-01 04:00:00|13536.5|13526.5|13537.5|13527.5|13539.5|13529.5|13536.5|13526.5|189
1654056300000|2022-06-01 04:05:00|13536.5|13526.5|13531.5|13521.5|13538.5|13528.5|13530.5|13520.5|391
1654056600000|2022-06-01 04:10:00|13530.5|13520.5|13527.5|13517.5|13531.5|13521.5|13525.5|13515.5|433
1654056900000|2022-06-01 04:15:00|13526.5|13516.5|13527.5|13517.5|13529.5|13519.5|13526.5|13516.5|224
1654057200000|2022-06-01 04:20:00|13526.5|13516.5|13529.5|13519.5|13529.5|13519.5|13525.5|13515.5|279
1654057500000|2022-06-01 04:25:00|13527.5|13517.5|13532.5|13522.5|13534.5|13524.5|13525.5|13515.5|212
1654057800000|2022-06-01 04:30:00|13533.5|13523.5|13529.5|13519.5|13534.5|13524.5|13528.5|13518.5|205
1654058100000|2022-06-01 04:35:00|13528.5|13518.5|13535.5|13525.5|13536.5|13526.5|13528.5|13518.5|380
1654058400000|2022-06-01 04:40:00|13536.5|13526.5|13535.5|13525.5|13536.5|13526.5|13535.5|13525.5|222
1654058700000|2022-06-01 04:45:00|13534.5|13524.5|13535.5|13525.5|13535.5|13525.5|13528.5|13518.5|331
1654059000000|2022-06-01 04:50:00|13534.5|13524.5|13534.5|13524.5|13536.5|13526.5|13532.5|13522.5|373
1654059300000|2022-06-01 04:55:00|13533.5|13523.5|13537.5|13527.5|13538.5|13528.5|13528.5|13518.5|1315
1654059600000|2022-06-01 05:00:00|13533.5|13523.5|13538.5|13528.5|13555.5|13545.5|13529.5|13519.5|5876
1654059900000|2022-06-01 05:05:00|13537.5|13527.5|13541.5|13531.5|13550.5|13540.5|13534.5|13524.5|3050
1654060200000|2022-06-01 05:10:00|13542.5|13532.5|13539.5|13529.5|13545.5|13535.5|13529.5|13519.5|2653
1654060500000|2022-06-01 05:15:00|13540.5|13530.5|13530.5|13520.5|13546.5|13536.5|13529.5|13519.5|2413
1654060800000|2022-06-01 05:20:00|13529.5|13519.5|13522.5|13512.5|13533.5|13523.5|13518.5|13508.5|2548
1654061100000|2022-06-01 05:25:00|13523.5|13513.5|13510.5|13500.5|13529.5|13519.5|13509.5|13499.5|3497
1654061400000|2022-06-01 05:30:00|13508.5|13498.5|13477.5|13467.5|13508.5|13498.5|13474.5|13464.5|6146
1654061700000|2022-06-01 05:35:00|13478.5|13468.5|13462.5|13452.5|13487.5|13477.5|13461.5|13451.5|3728
1654062000000|2022-06-01 05:40:00|13460.5|13450.5|13478.5|13468.5|13490.5|13480.5|13457.5|13447.5|4250
1654062300000|2022-06-01 05:45:00|13477.5|13467.5|13474.5|13464.5|13481.5|13471.5|13463.5|13453.5|2945
1654062600000|2022-06-01 05:50:00|13475.5|13465.5|13498.5|13488.5|13501.5|13491.5|13474.5|13464.5|1952
1654062900000|2022-06-01 05:55:00|13499.5|13489.5|13493.5|13483.5|13502.5|13492.5|13480.5|13470.5|1698
1654063200000|2022-06-01 06:00:00|13494.5|13484.5|13507.5|13497.5|13509.5|13499.5|13489.5|13479.5|2273
1654063500000|2022-06-01 06:05:00|13508.5|13498.5|13499.5|13489.5|13522.5|13512.5|13497.5|13487.5|3036
1654063800000|2022-06-01 06:10:00|13500.5|13490.5|13494.5|13484.5|13509.5|13499.5|13486.5|13476.5|2853
1654064100000|2022-06-01 06:15:00|13495.5|13485.5|13482.5|13472.5|13501.5|13491.5|13482.5|13472.5|1401
1654064400000|2022-06-01 06:20:00|13483.5|13473.5|13513.5|13503.5|13514.5|13504.5|13482.5|13472.5|3209
1654064700000|2022-06-01 06:25:00|13515.5|13505.5|13514.5|13504.5|13517.5|13507.5|13503.5|13493.5|1861
1654065000000|2022-06-01 06:30:00|13515.5|13505.5|13521.5|13511.5|13522.5|13512.5|13504.5|13494.5|1751
1654065300000|2022-06-01 06:35:00|13520.5|13510.5|13527.5|13517.5|13528.5|13518.5|13513.5|13503.5|2132
1654065600000|2022-06-01 06:40:00|13526.5|13516.5|13545.5|13535.5|13546.5|13536.5|13525.5|13515.5|3163
1654065900000|2022-06-01 06:45:00|13547.5|13537.5|13532.5|13522.5|13549.5|13539.5|13530.5|13520.5|2320
1654066200000|2022-06-01 06:50:00|13533.5|13523.5|13541.5|13531.5|13545.5|13535.5|13528.5|13518.5|4354
1654066500000|2022-06-01 06:55:00|13540.5|13530.5|13535.5|13525.5|13543.5|13533.5|13532.5|13522.5|3355
1654066800000|2022-06-01 07:00:00|13537.5|13524.5|13537.5|13526.5|13547.5|13536.5|13532.5|13521.5|1601
1654067100000|2022-06-01 07:05:00|13539.5|13527.5|13538.5|13526.5|13540.5|13529.5|13532.5|13520.5|861
1654067400000|2022-06-01 07:10:00|13539.5|13527.5|13543.5|13532.5|13552.5|13541.5|13539.5|13527.5|869
1654067700000|2022-06-01 07:15:00|13544.5|13533.5|13537.5|13526.5|13544.5|13533.5|13537.5|13525.5|458
1654068000000|2022-06-01 07:20:00|13538.5|13527.5|13534.5|13523.5|13540.5|13528.5|13529.5|13517.5|446
1654068300000|2022-06-01 07:25:00|13533.5|13521.5|13524.5|13513.5|13534.5|13523.5|13524.5|13513.5|1180
1654068600000|2022-06-01 07:30:00|13525.5|13514.5|13542.5|13531.5|13543.5|13532.5|13522.5|13511.5|583
1654068900000|2022-06-01 07:35:00|13543.5|13530.5|13540.5|13529.5|13544.5|13533.5|13537.5|13526.5|469
1654069200000|2022-06-01 07:40:00|13539.5|13528.5|13530.5|13519.5|13540.5|13529.5|13529.5|13517.5|409
1654069500000|2022-06-01 07:45:00|13531.5|13520.5|13534.5|13523.5|13535.5|13524.5|13524.5|13513.5|445
1654069800000|2022-06-01 07:50:00|13535.5|13522.5|13529.5|13518.5|13536.5|13525.5|13524.5|13513.5|313
1654070100000|2022-06-01 07:55:00|13530.5|13519.5|13523.5|13512.5|13535.5|13524.5|13523.5|13511.5|414
1654070400000|2022-06-01 08:00:00|13524.5|13513.5|13538.5|13526.5|13542.5|13531.5|13524.5|13513.5|857
1654070700000|2022-06-01 08:05:00|13539.5|13527.5|13529.5|13517.5|13539.5|13528.5|13520.5|13508.5|679
1654071000000|2022-06-01 08:10:00|13528.5|13518.5|13516.5|13504.5|13530.5|13518.5|13515.5|13504.5|709
1654071300000|2022-06-01 08:15:00|13515.5|13503.5|13521.5|13510.5|13523.5|13512.5|13515.5|13503.5|204
1654071600000|2022-06-01 08:20:00|13520.5|13509.5|13525.5|13513.5|13527.5|13515.5|13515.5|13503.5|273
1654071900000|2022-06-01 08:25:00|13524.5|13514.5|13525.5|13513.5|13527.5|13516.5|13521.5|13509.5|434
1654072200000|2022-06-01 08:30:00|13531.2|13507.2|13534.8|13510.8|13540.4|13516.4|13531.2|13507.2|0
1654072500000|2022-06-01 08:35:00|13535.4|13511.4|13530.7|13506.7|13540.1|13516.1|13527.2|13503.2|103
1654072800000|2022-06-01 08:40:00|13531|13507|13531.9|13507.9|13536.3|13512.3|13525.5|13501.5|0
1654073100000|2022-06-01 08:45:00|13532.2|13508.2|13544.8|13520.8|13545.4|13521.4|13531.4|13507.4|0
1654073400000|2022-06-01 08:50:00|13544.5|13520.5|13540.6|13516.6|13544.8|13520.8|13540.1|13516.1|0
1654073700000|2022-06-01 08:55:00|13540.9|13516.9|13541.6|13517.6|13547.7|13523.7|13540.1|13516.1|0
1654074000000|2022-06-01 09:00:00|13542.2|13518.2|13521.5|13510.5|13542.2|13518.2|13519.5|13506.5|180
1654074300000|2022-06-01 09:05:00|13520.5|13509.5|13524.5|13513.5|13530.5|13519.5|13520.5|13509.5|100
1654074600000|2022-06-01 09:10:00|13525.5|13512.5|13532.5|13520.5|13533.5|13521.5|13523.5|13512.5|260
1654074900000|2022-06-01 09:15:00|13531.5|13521.5|13538.5|13526.5|13538.5|13527.5|13528.5|13516.5|397
1654075200000|2022-06-01 09:20:00|13539.5|13527.5|13540.5|13529.5|13542.5|13531.5|13536.5|13525.5|278
1654075500000|2022-06-01 09:25:00|13541.5|13528.5|13534.5|13523.5|13542.5|13530.5|13534.5|13523.5|269
1654075800000|2022-06-01 09:30:00|13535.5|13522.5|13538.5|13526.5|13539.5|13528.5|13531.5|13520.5|223
1654076100000|2022-06-01 09:35:00|13539.5|13527.5|13532.5|13521.5|13539.5|13527.5|13531.5|13520.5|79
1654076400000|2022-06-01 09:40:00|13531.5|13520.5|13529.5|13518.5|13532.5|13521.5|13525.5|13513.5|344
1654076700000|2022-06-01 09:45:00|13528.5|13517.5|13526.5|13515.5|13528.5|13518.5|13525.5|13514.5|69
1654077000000|2022-06-01 09:50:00|13527.5|13514.5|13527.5|13516.5|13527.5|13516.5|13524.5|13512.5|178
1654077300000|2022-06-01 09:55:00|13528.5|13515.5|13530.5|13518.5|13536.5|13525.5|13528.5|13515.5|213
1654077600000|2022-06-01 10:00:00|13529.5|13519.5|13533.5|13521.5|13534.5|13523.5|13529.5|13517.5|41
1654077900000|2022-06-01 10:05:00|13534.5|13522.5|13534.5|13523.5|13535.5|13523.5|13531.5|13520.5|64
1654078200000|2022-06-01 10:10:00|13535.5|13524.5|13533.5|13522.5|13535.5|13524.5|13532.5|13521.5|88
1654078500000|2022-06-01 10:15:00|13532.5|13521.5|13534.5|13523.5|13535.5|13524.5|13530.5|13519.5|72
1654078800000|2022-06-01 10:20:00|13533.5|13522.5|13533.5|13522.5|13534.5|13523.5|13531.5|13519.5|121
1654079100000|2022-06-01 10:25:00|13532.5|13521.5|13529.5|13518.5|13533.5|13521.5|13528.5|13517.5|402
1654079400000|2022-06-01 10:30:00|13530.5|13519.5|13529.5|13518.5|13530.5|13519.5|13528.5|13517.5|140
1654079700000|2022-06-01 10:35:00|13530.5|13519.5|13522.5|13511.5|13530.5|13519.5|13522.5|13510.5|97
1654080000000|2022-06-01 10:40:00|13523.5|13512.5|13528.5|13517.5|13529.5|13517.5|13522.5|13511.5|175
1654080300000|2022-06-01 10:45:00|13529.5|13518.5|13527.5|13516.5|13530.5|13518.5|13525.5|13514.5|88
1654080600000|2022-06-01 10:50:00|13526.5|13515.5|13524.5|13513.5|13528.5|13517.5|13523.5|13512.5|96
1654080900000|2022-06-01 10:55:00|13523.5|13512.5|13529.5|13518.5|13530.5|13519.5|13522.5|13510.5|290
1654081200000|2022-06-01 11:00:00|13528.5|13517.5|13532.5|13521.5|13532.5|13521.5|13526.5|13515.5|231
1654081500000|2022-06-01 11:05:00|13531.5|13520.5|13539.5|13527.5|13539.5|13527.5|13531.5|13520.5|179
1654081800000|2022-06-01 11:10:00|13538.5|13526.5|13538.5|13526.5|13540.5|13529.5|13536.5|13525.5|361
1654082100000|2022-06-01 11:15:00|13537.5|13525.5|13539.5|13527.5|13543.5|13532.5|13535.5|13524.5|245
1654082400000|2022-06-01 11:20:00|13540.5|13528.5|13536.5|13524.5|13540.5|13528.5|13536.5|13524.5|41
1654082700000|2022-06-01 11:25:00|13537.5|13525.5|13538.5|13526.5|13538.5|13527.5|13535.5|13524.5|18
1654083000000|2022-06-01 11:30:00|13539.5|13527.5|13538.5|13527.5|13541.5|13530.5|13536.5|13525.5|51
1654083300000|2022-06-01 11:35:00|13539.5|13528.5|13540.5|13528.5|13543.5|13532.5|13539.5|13527.5|141
1654083600000|2022-06-01 11:40:00|13541.5|13529.5|13538.5|13527.5|13541.5|13530.5|13538.5|13526.5|42
1654083900000|2022-06-01 11:45:00|13537.5|13526.5|13543.5|13531.5|13545.5|13534.5|13537.5|13526.5|76
1654084200000|2022-06-01 11:50:00|13542.5|13532.5|13541.5|13529.5|13543.5|13532.5|13540.5|13529.5|44
1654084500000|2022-06-01 11:55:00|13540.5|13531.5|13545.5|13533.5|13545.5|13533.5|13540.5|13530.5|36
1654084800000|2022-06-01 12:00:00|13546.5|13534.5|13542.5|13530.5|13546.5|13535.5|13541.5|13530.5|56
1654085100000|2022-06-01 12:05:00|13543.5|13531.5|13549.5|13538.5|13551.5|13540.5|13543.5|13530.5|129
1654085400000|2022-06-01 12:10:00|13550.5|13539.5|13551.5|13540.5|13551.5|13540.5|13549.5|13538.5|95
1654085700000|2022-06-01 12:15:00|13552.5|13541.5|13556.5|13545.5|13560.5|13549.5|13552.5|13541.5|350
1654086000000|2022-06-01 12:20:00|13557.5|13546.5|13561.5|13550.5|13561.5|13550.5|13554.5|13543.5|85
1654086300000|2022-06-01 12:25:00|13562.5|13551.5|13564.5|13553.5|13565.5|13554.5|13561.5|13550.5|192
1654086600000|2022-06-01 12:30:00|13563.5|13551.5|13565.5|13554.5|13567.5|13556.5|13562.5|13551.5|172
1654086900000|2022-06-01 12:35:00|13566.5|13555.5|13572.5|13561.5|13575.5|13564.5|13565.5|13554.5|333
1654087200000|2022-06-01 12:40:00|13571.5|13560.5|13575.5|13564.5|13576.5|13564.5|13570.5|13559.5|158
1654087500000|2022-06-01 12:45:00|13574.5|13563.5|13572.5|13561.5|13576.5|13564.5|13570.5|13559.5|216
1654087800000|2022-06-01 12:50:00|13571.5|13560.5|13572.5|13560.5|13573.5|13562.5|13569.5|13557.5|121
1654088100000|2022-06-01 12:55:00|13573.5|13561.5|13568.5|13557.5|13573.5|13562.5|13568.5|13557.5|34
1654088400000|2022-06-01 13:00:00|13569.5|13558.5|13567.5|13555.5|13569.5|13558.5|13565.5|13553.5|192
1654088700000|2022-06-01 13:05:00|13566.5|13554.5|13574.5|13562.5|13574.5|13563.5|13563.5|13552.5|163
1654089000000|2022-06-01 13:10:00|13573.5|13561.5|13571.5|13560.5|13578.5|13567.5|13570.5|13559.5|197
1654089300000|2022-06-01 13:15:00|13570.5|13559.5|13576.5|13565.5|13577.5|13566.5|13568.5|13557.5|109
1654089600000|2022-06-01 13:20:00|13575.5|13564.5|13576.5|13565.5|13578.5|13567.5|13572.5|13561.5|301
1654089900000|2022-06-01 13:25:00|13577.5|13566.5|13574.5|13563.5|13577.5|13566.5|13573.5|13562.5|151
1654090200000|2022-06-01 13:30:00|13573.5|13562.5|13577.5|13566.5|13587.5|13575.5|13568.5|13557.5|1025
1654090500000|2022-06-01 13:35:00|13578.5|13567.5|13562.5|13551.5|13578.5|13567.5|13562.5|13550.5|796
1654090800000|2022-06-01 13:40:00|13561.5|13550.5|13570.5|13558.5|13572.5|13561.5|13559.5|13548.5|552
1654091100000|2022-06-01 13:45:00|13571.5|13559.5|13556.5|13545.5|13571.5|13560.5|13555.5|13544.5|827
1654091400000|2022-06-01 13:50:00|13555.5|13544.5|13563.5|13552.5|13563.5|13552.5|13546.5|13535.5|961
1654091700000|2022-06-01 13:55:00|13564.5|13553.5|13571.5|13559.5|13572.5|13560.5|13559.5|13547.5|661
1654092000000|2022-06-01 14:00:00|13572.5|13560.5|13540.5|13529.5|13572.5|13560.5|13536.5|13525.5|1355
1654092300000|2022-06-01 14:05:00|13541.5|13530.5|13528.5|13517.5|13541.5|13530.5|13518.5|13507.5|943
1654092600000|2022-06-01 14:10:00|13529.5|13516.5|13524.5|13513.5|13532.5|13521.5|13517.5|13506.5|375
1654092900000|2022-06-01 14:15:00|13523.5|13512.5|13507.5|13496.5|13524.5|13512.5|13507.5|13496.5|607
1654093200000|2022-06-01 14:20:00|13508.5|13497.5|13501.5|13490.5|13514.5|13502.5|13501.5|13490.5|549
1654093500000|2022-06-01 14:25:00|13502.5|13491.5|13494.5|13483.5|13505.5|13494.5|13490.5|13478.5|692
1654093800000|2022-06-01 14:30:00|13495.5|13484.5|13485.5|13474.5|13502.5|13490.5|13484.5|13473.5|804
1654094100000|2022-06-01 14:35:00|13484.5|13473.5|13488.5|13477.5|13488.5|13477.5|13479.5|13467.5|828
1654094400000|2022-06-01 14:40:00|13487.5|13476.5|13497.5|13486.5|13500.5|13489.5|13487.5|13476.5|360
1654094700000|2022-06-01 14:45:00|13499.5|13488.5|13483.5|13472.5|13500.5|13489.5|13483.5|13472.5|492
1654095000000|2022-06-01 14:50:00|13484.5|13473.5|13498.5|13486.5|13500.5|13489.5|13482.5|13471.5|465
1654095300000|2022-06-01 14:55:00|13497.5|13485.5|13496.5|13485.5|13502.5|13491.5|13495.5|13483.5|237
1654095600000|2022-06-01 15:00:00|13495.5|13484.5|13483.5|13472.5|13497.5|13486.5|13481.5|13470.5|609
1654095900000|2022-06-01 15:05:00|13482.5|13471.5|13463.5|13452.5|13486.5|13475.5|13463.5|13452.5|1218
1654096200000|2022-06-01 15:10:00|13464.5|13453.5|13468.5|13457.5|13476.5|13464.5|13464.5|13453.5|419
1654096500000|2022-06-01 15:15:00|13469.5|13456.5|13462.5|13450.5|13470.5|13459.5|13456.5|13445.5|593
1654096800000|2022-06-01 15:20:00|13461.5|13449.5|13456.5|13445.5|13462.5|13451.5|13450.5|13438.5|356
1654097100000|2022-06-01 15:25:00|13455.5|13444.5|13461.5|13450.5|13462.5|13451.5|13450.5|13439.5|338
1654097400000|2022-06-01 15:30:00|13462.5|13451.5|13450.5|13438.5|13462.5|13451.5|13448.5|13437.5|408
1654097700000|2022-06-01 15:35:00|13449.5|13439.5|13454.5|13442.5|13455.5|13444.5|13442.5|13430.5|695
1654098000000|2022-06-01 15:40:00|13453.5|13441.5|13443.5|13431.5|13453.5|13441.5|13441.5|13430.5|480
1654098300000|2022-06-01 15:45:00|13442.5|13432.5|13441.5|13429.5|13448.5|13437.5|13440.5|13429.5|349
1654098600000|2022-06-01 15:50:00|13440.5|13430.5|13450.5|13439.5|13451.5|13440.5|13440.5|13429.5|213
1654098900000|2022-06-01 15:55:00|13451.5|13440.5|13446.5|13435.5|13455.5|13444.5|13445.5|13434.5|165
1654099200000|2022-06-01 16:00:00|13447.5|13436.5|13444.5|13432.5|13448.5|13437.5|13440.5|13429.5|191
1654099500000|2022-06-01 16:05:00|13443.5|13433.5|13452.5|13440.5|13454.5|13443.5|13443.5|13432.5|494
1654099800000|2022-06-01 16:10:00|13453.5|13441.5|13453.5|13442.5|13454.5|13443.5|13445.5|13433.5|970
1654100100000|2022-06-01 16:15:00|13452.5|13441.5|13459.5|13447.5|13463.5|13451.5|13451.5|13440.5|664
1654100400000|2022-06-01 16:20:00|13458.5|13446.5|13463.5|13451.5|13463.5|13452.5|13457.5|13446.5|389
1654100700000|2022-06-01 16:25:00|13462.5|13452.5|13453.5|13442.5|13464.5|13453.5|13453.5|13442.5|437
1654101000000|2022-06-01 16:30:00|13454.5|13441.5|13461.5|13450.5|13462.5|13451.5|13452.5|13441.5|431
1654101300000|2022-06-01 16:35:00|13460.5|13449.5|13458.5|13447.5|13467.5|13456.5|13457.5|13446.5|557
1654101600000|2022-06-01 16:40:00|13459.5|13446.5|13457.5|13446.5|13462.5|13451.5|13457.5|13446.5|307
1654101900000|2022-06-01 16:45:00|13456.5|13445.5|13451.5|13440.5|13456.5|13445.5|13449.5|13438.5|603
1654102200000|2022-06-01 16:50:00|13452.5|13441.5|13458.5|13446.5|13458.5|13446.5|13449.5|13438.5|573
1654102500000|2022-06-01 16:55:00|13457.5|13447.5|13459.5|13448.5|13461.5|13449.5|13453.5|13442.5|224
1654102800000|2022-06-01 17:00:00|13458.5|13447.5|13456.5|13445.5|13465.5|13453.5|13456.5|13445.5|135
1654103100000|2022-06-01 17:05:00|13455.5|13444.5|13470.5|13459.5|13471.5|13460.5|13455.5|13444.5|498
1654103400000|2022-06-01 17:10:00|13469.5|13458.5|13466.5|13455.5|13474.5|13463.5|13466.5|13455.5|415
1654103700000|2022-06-01 17:15:00|13467.5|13456.5|13473.5|13461.5|13473.5|13462.5|13466.5|13455.5|235
1654104000000|2022-06-01 17:20:00|13474.5|13462.5|13465.5|13454.5|13475.5|13464.5|13462.5|13451.5|288
1654104300000|2022-06-01 17:25:00|13466.5|13455.5|13471.5|13459.5|13474.5|13463.5|13466.5|13454.5|222
1654104600000|2022-06-01 17:30:00|13470.5|13460.5|13471.5|13460.5|13472.5|13461.5|13464.5|13453.5|265
1654104900000|2022-06-01 17:35:00|13472.5|13459.5|13476.5|13465.5|13478.5|13467.5|13470.5|13459.5|560
1654105200000|2022-06-01 17:40:00|13475.5|13464.5|13482.5|13471.5|13482.5|13471.5|13475.5|13464.5|360
1654105500000|2022-06-01 17:45:00|13481.5|13470.5|13474.5|13462.5|13484.5|13473.5|13472.5|13461.5|486
1654105800000|2022-06-01 17:50:00|13475.5|13463.5|13479.5|13468.5|13481.5|13470.5|13475.5|13463.5|389
1654106100000|2022-06-01 17:55:00|13480.5|13467.5|13481.5|13469.5|13485.5|13474.5|13480.5|13467.5|252
1654106400000|2022-06-01 18:00:00|13482.5|13470.5|13482.5|13471.5|13485.5|13473.5|13479.5|13468.5|295
1654106700000|2022-06-01 18:05:00|13481.5|13470.5|13483.5|13472.5|13484.5|13473.5|13480.5|13469.5|329
1654107000000|2022-06-01 18:10:00|13482.5|13471.5|13485.5|13474.5|13487.5|13476.5|13480.5|13469.5|369
1654107300000|2022-06-01 18:15:00|13484.5|13473.5|13484.5|13473.5|13489.5|13478.5|13484.5|13473.5|225
1654107600000|2022-06-01 18:20:00|13483.5|13472.5|13495.5|13484.5|13495.5|13484.5|13483.5|13472.5|493
1654107900000|2022-06-01 18:25:00|13494.5|13483.5|13497.5|13485.5|13501.5|13489.5|13491.5|13480.5|823
1654108200000|2022-06-01 18:30:00|13496.5|13486.5|13494.5|13483.5|13499.5|13488.5|13494.5|13482.5|539
1654108500000|2022-06-01 18:35:00|13495.5|13484.5|13490.5|13479.5|13496.5|13485.5|13490.5|13478.5|220
1654108800000|2022-06-01 18:40:00|13491.5|13478.5|13500|13490|13500.5|13490|13490.5|13478.5|173
1654109100000|2022-06-01 18:45:00|13499.5|13489.5|13492.5|13482.5|13500.5|13490.5|13490|13480|353
1654109400000|2022-06-01 18:50:00|13493|13483|13489|13479|13494|13484|13488|13478|188
1654109700000|2022-06-01 18:55:00|13489.5|13479.5|13484|13474|13494|13484|13482.5|13472.5|428
1654110000000|2022-06-01 19:00:00|13484.5|13474.5|13485|13475|13489|13479|13480.5|13470.5|415
1654110300000|2022-06-01 19:05:00|13485.5|13475.5|13486|13476|13489|13479|13484.5|13474.5|144
1654110600000|2022-06-01 19:10:00|13485|13475|13494|13484|13495|13485|13485|13475|252
1654110900000|2022-06-01 19:15:00|13493.5|13483.5|13494.5|13484.5|13499|13489|13493|13483|641
1654111200000|2022-06-01 19:20:00|13493.5|13483.5|13496.5|13486.5|13497|13487|13490|13480|308
1654111500000|2022-06-01 19:25:00|13497|13487|13492|13482|13497|13487|13490|13480|283
1654111800000|2022-06-01 19:30:00|13491.5|13481.5|13481|13471|13494|13484|13480.5|13470.5|491
1654112100000|2022-06-01 19:35:00|13480|13470|13490|13480|13491|13481|13478|13468|503
1654112400000|2022-06-01 19:40:00|13490.5|13480.5|13490.5|13480.5|13496|13486|13488|13478|428
1654112700000|2022-06-01 19:45:00|13490|13480|13491.5|13481.5|13493.5|13483.5|13485|13475|337
1654113000000|2022-06-01 19:50:00|13494|13484|13484|13474|13495.5|13485.5|13483.5|13473.5|284
1654113300000|2022-06-01 19:55:00|13483|13473|13477|13467|13486|13476|13476.5|13466.5|793
1654113600000|2022-06-01 20:00:00|13478|13468|13477|13467|13481|13471|13476.5|13466.5|83
1654113900000|2022-06-01 20:05:00|13476.5|13466.5|13476.5|13466.5|13478|13468|13474|13464|49
1654114200000|2022-06-01 20:10:00|13476|13466|13475.5|13465.5|13477|13467|13475|13465|38
1654114500000|2022-06-01 20:15:00|13476|13466|13475|13465|13476.5|13466.5|13474|13464|32
1654114800000|2022-06-01 20:20:00|13475.5|13465.5|13475.5|13465.5|13476|13466|13475|13465|16
1654115100000|2022-06-01 20:25:00|13476|13466|13477|13467|13477|13467|13475|13465|25
1654115400000|2022-06-01 20:30:00|13476.5|13466.5|13476|13466|13477|13467|13475|13465|28
1654115700000|2022-06-01 20:35:00|13475.5|13465.5|13476.5|13466.5|13477|13467|13475.5|13465.5|20
1654116000000|2022-06-01 20:40:00|13477|13467|13477.5|13467.5|13478|13468|13476|13466|55
1654116300000|2022-06-01 20:45:00|13477|13467|13482|13472|13482|13472|13476.5|13466.5|165
1654116600000|2022-06-01 20:50:00|13481.5|13471.5|13482.5|13472.5|13482.5|13472.5|13481|13471|132
1654116900000|2022-06-01 20:55:00|13482|13472|13482|13472|13482|13472|13482|13472|42
1654117200000|2022-06-01 21:00:00|13481|13471|13481|13471|13481|13471|13481|13471|11
1654117500000|2022-06-01 21:05:00|13480.5|13470.5|13480.5|13470.5|13480.5|13470.5|13480.5|13470.5|0
1654117800000|2022-06-01 21:10:00|13480|13470|13479.5|13469.5|13480.5|13470.5|13479.5|13469.5|3
1654118100000|2022-06-01 21:15:00|13487.1|13463.1|13489.5|13465.5|13489.7|13465.7|13487.1|13463.1|0
1654118400000|2022-06-01 21:20:00|13489.7|13465.7|13490.2|13466.2|13490.2|13466.2|13489.5|13465.5|0
1654118700000|2022-06-01 21:25:00|13490.1|13466.1|13489.9|13465.9|13490.1|13466.1|13488.9|13464.9|0
1654119000000|2022-06-01 21:30:00|13489.8|13465.8|13488.9|13464.9|13490|13466|13488.6|13464.6|0
1654119300000|2022-06-01 21:35:00|13488.7|13464.7|13489.2|13465.2|13489.2|13465.2|13488.7|13464.7|0
1654119600000|2022-06-01 21:40:00|13489.3|13465.3|13489|13465|13490|13466|13489|13465|0
1654119900000|2022-06-01 21:45:00|13489.2|13465.2|13487.3|13463.3|13489.2|13465.2|13487.1|13463.1|0
1654120200000|2022-06-01 21:50:00|13487.4|13463.4|13487.4|13463.4|13487.4|13463.4|13486.2|13462.2|0
1654120500000|2022-06-01 21:55:00|13487.6|13463.6|13487.3|13463.3|13489.2|13465.2|13487.1|13463.1|0
1654120800000|2022-06-01 22:00:00|13487.1|13463.1|13491.8|13467.8|13494.3|13470.3|13487.1|13463.1|0
1654121100000|2022-06-01 22:05:00|13492|13468|13487.6|13463.6|13493.1|13469.1|13486.6|13462.6|0
1654121400000|2022-06-01 22:10:00|13487.9|13463.9|13485.7|13461.7|13487.9|13463.9|13480.2|13456.2|0
1654121700000|2022-06-01 22:15:00|13486|13462|13491.2|13467.2|13495.1|13471.1|13486|13462|0
1654122000000|2022-06-01 22:20:00|13491.5|13467.5|13484.8|13460.8|13493.1|13469.1|13480.9|13456.9|0
1654122300000|2022-06-01 22:25:00|13485.4|13461.4|13481.9|13457.9|13486.1|13462.1|13481.6|13457.6|0
1654122600000|2022-06-01 22:30:00|13481.6|13457.6|13480.3|13456.3|13484.1|13460.1|13475.8|13451.8|0
1654122900000|2022-06-01 22:35:00|13480.9|13456.9|13476.4|13452.4|13481.6|13457.6|13475.1|13451.1|0
1654123200000|2022-06-01 22:40:00|13475.8|13451.8|13477.7|13453.7|13482.9|13458.9|13475.1|13451.1|0
1654123500000|2022-06-01 22:45:00|13477.4|13453.4|13472.9|13448.9|13480.3|13456.3|13471.3|13447.3|0
1654123800000|2022-06-01 22:50:00|13473.2|13449.2|13474.1|13450.1|13475.1|13451.1|13470.6|13446.6|0
1654124100000|2022-06-01 22:55:00|13474.4|13450.4|13472.2|13448.2|13475.4|13451.4|13471.5|13447.5|0
1654124400000|2022-06-01 23:00:00|13472.8|13448.8|13474.7|13450.7|13476.7|13452.7|13469.6|13445.6|0
1654124700000|2022-06-01 23:05:00|13474.4|13450.4|13471.8|13447.8|13476|13452|13471.5|13447.5|0
1654125000000|2022-06-01 23:10:00|13471.2|13447.2|13475.4|13451.4|13476.4|13452.4|13468.3|13444.3|0
1654125300000|2022-06-01 23:15:00|13475.7|13451.7|13474.4|13450.4|13477|13453|13472.5|13448.5|0
1654125600000|2022-06-01 23:20:00|13474.7|13450.7|13476.4|13452.4|13478.3|13454.3|13473.8|13449.8|0
1654125900000|2022-06-01 23:25:00|13476.7|13452.7|13478.3|13454.3|13479.9|13455.9|13476.4|13452.4|0
1654126200000|2022-06-01 23:30:00|13478.6|13454.6|13475.1|13451.1|13480.2|13456.2|13474.4|13450.4|0
1654126500000|2022-06-01 23:35:00|13474.8|13450.8|13472.8|13448.8|13476.4|13452.4|13472.5|13448.5|0
1654126800000|2022-06-01 23:40:00|13473.4|13449.4|13463.9|13439.9|13473.4|13449.4|13462|13438|0
1654127100000|2022-06-01 23:45:00|13463.3|13439.3|13462.2|13438.2|13464.4|13440.4|13457.9|13433.9|0
1654127400000|2022-06-01 23:50:00|13461.9|13437.9|13458.4|13434.4|13462.2|13438.2|13456.8|13432.8|0
1654127700000|2022-06-01 23:55:00|13458.7|13434.7|13461|13437|13461.9|13437.9|13457.1|13433.1|0
1654128000000|2022-06-02 00:00:00|13461.6|13437.6|13457.4|13433.4|13466.8|13442.8|13456.5|13432.5|0
1654128300000|2022-06-02 00:05:00|13457.1|13433.1|13464.8|13440.8|13465.8|13441.8|13453.9|13429.9|0
1654128600000|2022-06-02 00:10:00|13465.1|13441.1|13472|13448|13474.5|13450.5|13462.3|13438.3|0
1654128900000|2022-06-02 00:15:00|13471.9|13447.9|13490.9|13466.9|13490.9|13466.9|13471.9|13447.9|0
1654129200000|2022-06-02 00:20:00|13491|13467|13496.7|13472.7|13498.5|13474.5|13488.1|13464.1|0
1654129500000|2022-06-02 00:25:00|13497.3|13473.3|13498.7|13474.7|13507.6|13483.6|13494.6|13470.6|0
1654129800000|2022-06-02 00:30:00|13499.3|13475.3|13497.4|13473.4|13501.2|13477.2|13495.4|13471.4|0
1654130100000|2022-06-02 00:35:00|13497.7|13473.7|13506.8|13482.8|13509.4|13485.4|13496.5|13472.5|0
1654130400000|2022-06-02 00:40:00|13507.3|13483.3|13502.2|13478.2|13511.1|13487.1|13499.6|13475.6|0
1654130700000|2022-06-02 00:45:00|13502.8|13478.8|13509.4|13485.4|13509.9|13485.9|13499.6|13475.6|0
1654131000000|2022-06-02 00:50:00|13509.5|13485.5|13501.6|13477.6|13510.4|13486.4|13501.6|13477.6|0
1654131300000|2022-06-02 00:55:00|13501.3|13477.3|13483.7|13459.7|13506.8|13482.8|13483.4|13459.4|0
1654131600000|2022-06-02 01:00:00|13473.5|13463.5|13457.5|13447.5|13473.5|13463.5|13451.5|13441.5|2572
1654131900000|2022-06-02 01:05:00|13456.5|13446.5|13449|13439|13458|13448|13436|13426|2286
1654132200000|2022-06-02 01:10:00|13449.5|13439.5|13439|13429|13449.5|13439.5|13437.5|13427.5|1047
1654132500000|2022-06-02 01:15:00|13439.5|13429.5|13433|13423|13466.5|13456.5|13395.5|13385.5|6401
1654132800000|2022-06-02 01:20:00|13433.5|13423.5|13436|13426|13446.5|13436.5|13420|13410|2318
1654133100000|2022-06-02 01:25:00|13436.5|13426.5|13442.5|13432.5|13467.5|13457.5|13436.5|13426.5|4042
1654133400000|2022-06-02 01:30:00|13446.5|13436.5|13494|13484|13513.5|13503.5|13446.5|13436.5|17006
1654133700000|2022-06-02 01:35:00|13490|13480|13502.5|13492.5|13523|13513|13469|13459|6703
1654134000000|2022-06-02 01:40:00|13503|13493|13487.3|13477.3|13520.5|13510.5|13485.3|13475.3|5408
1654134300000|2022-06-02 01:45:00|13486.8|13476.8|13507.8|13497.8|13520.8|13510.8|13483.8|13473.8|4965
1654134600000|2022-06-02 01:50:00|13505.8|13495.8|13503.8|13493.8|13519.8|13509.8|13494.8|13484.8|4652
1654134900000|2022-06-02 01:55:00|13505.8|13495.8|13475.8|13465.8|13507.8|13497.8|13473.8|13463.8|3052
1654135200000|2022-06-02 02:00:00|13476.8|13466.8|13481.8|13471.8|13481.8|13471.8|13460.8|13450.8|4579
1654135500000|2022-06-02 02:05:00|13480.8|13470.8|13498.8|13488.8|13504.8|13494.8|13469.8|13459.8|2649
1654135800000|2022-06-02 02:10:00|13497.8|13487.8|13501.8|13491.8|13501.8|13491.8|13480.8|13470.8|2084
1654136100000|2022-06-02 02:15:00|13499.8|13489.8|13495.8|13485.8|13500.8|13490.8|13483.8|13473.8|2012
1654136400000|2022-06-02 02:20:00|13493.8|13483.8|13489.8|13479.8|13499.8|13489.8|13476.8|13466.8|1750
1654136700000|2022-06-02 02:25:00|13490.8|13480.8|13498.8|13488.8|13514.8|13504.8|13489.8|13479.8|2290
1654137000000|2022-06-02 02:30:00|13501.8|13491.8|13523.8|13513.8|13523.8|13513.8|13485.8|13475.8|2421
1654137300000|2022-06-02 02:35:00|13522.8|13512.8|13517.8|13507.8|13543.8|13533.8|13512.8|13502.8|3532
1654137600000|2022-06-02 02:40:00|13514.8|13504.8|13499.8|13489.8|13520.8|13510.8|13498.8|13488.8|2270
1654137900000|2022-06-02 02:45:00|13498.8|13488.8|13501.8|13491.8|13504.8|13494.8|13491.8|13481.8|1323
1654138200000|2022-06-02 02:50:00|13500.8|13490.8|13483.8|13473.8|13500.8|13490.8|13478.8|13468.8|1846
1654138500000|2022-06-02 02:55:00|13481.8|13471.8|13462.8|13452.8|13486.8|13476.8|13456.8|13446.8|2682
1654138800000|2022-06-02 03:00:00|13461.8|13451.8|13461.8|13451.8|13472.8|13462.8|13458.8|13448.8|2498
1654139100000|2022-06-02 03:05:00|13459.8|13449.8|13464.8|13454.8|13475.8|13465.8|13446.8|13436.8|2859
1654139400000|2022-06-02 03:10:00|13465.8|13455.8|13464.8|13454.8|13473.8|13463.8|13461.8|13451.8|1821
1654139700000|2022-06-02 03:15:00|13465.8|13455.8|13471.8|13461.8|13477.8|13467.8|13461.8|13451.8|1773
1654140000000|2022-06-02 03:20:00|13470.8|13460.8|13461.8|13451.8|13477.8|13467.8|13460.8|13450.8|1397
1654140300000|2022-06-02 03:25:00|13463.8|13453.8|13491.8|13481.8|13491.8|13481.8|13461.8|13451.8|2358
1654140600000|2022-06-02 03:30:00|13489.8|13479.8|13474.8|13464.8|13491.8|13481.8|13471.8|13461.8|765
1654140900000|2022-06-02 03:35:00|13473.8|13463.8|13468.8|13458.8|13475.8|13465.8|13463.8|13453.8|946
1654141200000|2022-06-02 03:40:00|13467.8|13457.8|13475.8|13465.8|13477.8|13467.8|13467.8|13457.8|235
1654141500000|2022-06-02 03:45:00|13476.8|13466.8|13482.8|13472.8|13482.8|13472.8|13474.8|13464.8|252
1654141800000|2022-06-02 03:50:00|13483.8|13473.8|13481.8|13471.8|13486.8|13476.8|13478.8|13468.8|320
1654142100000|2022-06-02 03:55:00|13482.8|13472.8|13479.8|13469.8|13482.8|13472.8|13479.8|13469.8|202
1654142400000|2022-06-02 04:00:00|13481.8|13471.8|13480.8|13470.8|13482.8|13472.8|13479.8|13469.8|139
1654142700000|2022-06-02 04:05:00|13479.8|13469.8|13479.8|13469.8|13481.8|13471.8|13478.8|13468.8|118
1654143000000|2022-06-02 04:10:00|13480.8|13470.8|13480.8|13470.8|13481.8|13471.8|13479.8|13469.8|129
1654143300000|2022-06-02 04:15:00|13479.8|13469.8|13487.8|13477.8|13487.8|13477.8|13479.8|13469.8|206
1654143600000|2022-06-02 04:20:00|13485.8|13475.8|13484.8|13474.8|13486.8|13476.8|13484.8|13474.8|75
1654143900000|2022-06-02 04:25:00|13485.8|13475.8|13484.8|13474.8|13486.8|13476.8|13484.8|13474.8|106
1654144200000|2022-06-02 04:30:00|13485.8|13475.8|13485.8|13475.8|13485.8|13475.8|13483.8|13473.8|232
1654144500000|2022-06-02 04:35:00|13486.8|13476.8|13488.8|13478.8|13489.8|13479.8|13485.8|13475.8|383
1654144800000|2022-06-02 04:40:00|13489.8|13479.8|13491.8|13481.8|13494.8|13484.8|13488.8|13478.8|272
1654145100000|2022-06-02 04:45:00|13492.8|13482.8|13494.8|13484.8|13496.8|13486.8|13491.8|13481.8|201
1654145400000|2022-06-02 04:50:00|13495.8|13485.8|13497.8|13487.8|13497.8|13487.8|13492.8|13482.8|217
1654145700000|2022-06-02 04:55:00|13496.8|13486.8|13494.8|13484.8|13498.8|13488.8|13492.8|13482.8|229
1654146000000|2022-06-02 05:00:00|13495.8|13485.8|13481.8|13471.8|13507.8|13497.8|13480.8|13470.8|2864
1654146300000|2022-06-02 05:05:00|13480.8|13470.8|13489.8|13479.8|13495.8|13485.8|13478.8|13468.8|1625
1654146600000|2022-06-02 05:10:00|13490.8|13480.8|13473.8|13463.8|13503.8|13493.8|13473.8|13463.8|1858
1654146900000|2022-06-02 05:15:00|13474.8|13464.8|13465.8|13455.8|13477.8|13467.8|13454.8|13444.8|2402
1654147200000|2022-06-02 05:20:00|13466.8|13456.8|13475.8|13465.8|13476.8|13466.8|13459.8|13449.8|1564
1654147500000|2022-06-02 05:25:00|13476.8|13466.8|13477.8|13467.8|13481.8|13471.8|13468.8|13458.8|1595
1654147800000|2022-06-02 05:30:00|13478.8|13468.8|13472.8|13462.8|13487.8|13477.8|13471.8|13461.8|1334
1654148100000|2022-06-02 05:35:00|13471.8|13461.8|13464.8|13454.8|13472.8|13462.8|13457.8|13447.8|1805
1654148400000|2022-06-02 05:40:00|13465.8|13455.8|13467.8|13457.8|13477.8|13467.8|13460.8|13450.8|1788
1654148700000|2022-06-02 05:45:00|13470.8|13460.8|13470.8|13460.8|13482.8|13472.8|13469.8|13459.8|1402
1654149000000|2022-06-02 05:50:00|13472.8|13462.8|13497.8|13487.8|13499.8|13489.8|13472.8|13462.8|2062
1654149300000|2022-06-02 05:55:00|13496.8|13486.8|13488.8|13478.8|13505.8|13495.8|13487.8|13477.8|1677
1654149600000|2022-06-02 06:00:00|13487.8|13477.8|13497.8|13487.8|13499.8|13489.8|13481.8|13471.8|2249
1654149900000|2022-06-02 06:05:00|13496.8|13486.8|13517.8|13507.8|13519.8|13509.8|13491.8|13481.8|2647
1654150200000|2022-06-02 06:10:00|13516.8|13506.8|13502.8|13492.8|13518.8|13508.8|13499.8|13489.8|1815
1654150500000|2022-06-02 06:15:00|13503.8|13493.8|13489.8|13479.8|13504.8|13494.8|13486.8|13476.8|1642
1654150800000|2022-06-02 06:20:00|13488.8|13478.8|13483.8|13473.8|13492.8|13482.8|13473.8|13463.8|2036
1654151100000|2022-06-02 06:25:00|13482.8|13472.8|13484.8|13474.8|13487.8|13477.8|13477.8|13467.8|1408
1654151400000|2022-06-02 06:30:00|13483.8|13473.8|13477.8|13467.8|13493.8|13483.8|13475.8|13465.8|2331
1654151700000|2022-06-02 06:35:00|13475.8|13465.8|13483.8|13473.8|13486.8|13476.8|13475.8|13465.8|1650
1654152000000|2022-06-02 06:40:00|13484.8|13474.8|13496.8|13486.8|13503.8|13493.8|13483.8|13473.8|3560
1654152300000|2022-06-02 06:45:00|13495.8|13485.8|13515.8|13505.8|13519.8|13509.8|13491.8|13481.8|3284
1654152600000|2022-06-02 06:50:00|13514.8|13504.8|13515.8|13505.8|13518.8|13508.8|13509.8|13499.8|2424
1654152900000|2022-06-02 06:55:00|13516.8|13506.8|13509.8|13499.8|13518.8|13508.8|13507.8|13497.8|2999
1654153200000|2022-06-02 07:00:00|13511.8|13500.8|13526.8|13515.8|13534.8|13522.8|13505.8|13493.8|2919
1654153500000|2022-06-02 07:05:00|13525.8|13514.8|13519.8|13507.8|13532.8|13521.8|13517.8|13506.8|1002
1654153800000|2022-06-02 07:10:00|13518.8|13508.8|13521.8|13510.8|13522.8|13511.8|13514.8|13503.8|716
1654154100000|2022-06-02 07:15:00|13522.8|13511.8|13512.8|13501.8|13523.8|13512.8|13511.8|13500.8|570
1654154400000|2022-06-02 07:20:00|13511.8|13500.8|13507.8|13495.8|13513.8|13502.8|13506.8|13495.8|565
1654154700000|2022-06-02 07:25:00|13506.8|13494.8|13520.8|13508.8|13520.8|13509.8|13501.8|13490.8|658
1654155000000|2022-06-02 07:30:00|13519.8|13507.8|13520.8|13509.8|13523.8|13512.8|13517.8|13506.8|419
1654155300000|2022-06-02 07:35:00|13521.8|13510.8|13523.8|13512.8|13526.8|13515.8|13518.8|13507.8|278
1654155600000|2022-06-02 07:40:00|13524.8|13511.8|13519.8|13508.8|13524.8|13511.8|13515.8|13504.8|225
1654155900000|2022-06-02 07:45:00|13520.8|13509.8|13516.8|13505.8|13520.8|13509.8|13512.8|13501.8|400
1654156200000|2022-06-02 07:50:00|13517.8|13504.8|13519.8|13508.8|13520.8|13509.8|13514.8|13503.8|229
1654156500000|2022-06-02 07:55:00|13520.8|13509.8|13518.8|13507.8|13520.8|13509.8|13513.8|13502.8|428
1654156800000|2022-06-02 08:00:00|13517.6|13506.6|13516.6|13504.6|13520.6|13507.6|13509.6|13497.6|556
1654157100000|2022-06-02 08:05:00|13515.6|13503.6|13522.6|13510.6|13526.6|13514.6|13513.6|13502.6|355
1654157400000|2022-06-02 08:10:00|13521.6|13509.6|13524.6|13513.6|13527.6|13516.6|13521.6|13509.6|228
1654157700000|2022-06-02 08:15:00|13523.6|13512.6|13529.6|13518.6|13531.6|13520.6|13521.6|13510.6|430
1654158000000|2022-06-02 08:20:00|13530.6|13519.6|13537.6|13526.6|13539.6|13527.6|13529.6|13518.6|721
1654158300000|2022-06-02 08:25:00|13538.6|13525.6|13537.6|13524.6|13540.6|13529.6|13524.6|13513.6|1155
1654158600000|2022-06-02 08:30:00|13537.4|13513.4|13538.5|13514.5|13540|13516|13534.4|13510.4|0
1654158900000|2022-06-02 08:35:00|13537.9|13513.9|13538.1|13514.1|13540|13516|13536.2|13512.2|134
1654159200000|2022-06-02 08:40:00|13538.4|13514.4|13538.2|13514.2|13540.5|13516.5|13536.7|13512.7|0
1654159500000|2022-06-02 08:45:00|13538.5|13514.5|13535.8|13511.8|13539|13515|13533.2|13509.2|0
1654159800000|2022-06-02 08:50:00|13536.1|13512.1|13530.8|13506.8|13537.3|13513.3|13530.8|13506.8|0
1654160100000|2022-06-02 08:55:00|13531.1|13507.1|13528.3|13504.3|13531.7|13507.7|13525.3|13501.3|0
1654160400000|2022-06-02 09:00:00|13527.7|13503.7|13510.6|13499.6|13537.6|13523.6|13509.6|13498.6|725
1654160700000|2022-06-02 09:05:00|13511.6|13498.6|13511.6|13499.6|13513.6|13501.6|13507.6|13495.6|533
1654161000000|2022-06-02 09:10:00|13509.6|13500.6|13517.6|13506.6|13518.6|13506.6|13505.6|13493.6|503
1654161300000|2022-06-02 09:15:00|13516.6|13505.6|13553.6|13542.6|13554.6|13542.6|13516.6|13504.6|628
1654161600000|2022-06-02 09:20:00|13552.6|13541.6|13549.6|13537.6|13558.6|13546.6|13541.6|13530.6|539
1654161900000|2022-06-02 09:25:00|13550.6|13538.6|13551.6|13540.6|13555.6|13543.6|13545.6|13534.6|393
1654162200000|2022-06-02 09:30:00|13550.6|13539.6|13549.6|13537.6|13554.6|13543.6|13546.6|13535.6|242
1654162500000|2022-06-02 09:35:00|13548.6|13538.6|13547.6|13536.6|13550.6|13539.6|13546.6|13535.6|165
1654162800000|2022-06-02 09:40:00|13548.6|13537.6|13546.6|13535.6|13552.6|13541.6|13545.6|13534.6|166
1654163100000|2022-06-02 09:45:00|13545.6|13534.6|13542.6|13531.6|13546.6|13534.6|13540.6|13529.6|296
1654163400000|2022-06-02 09:50:00|13541.6|13530.6|13539.6|13528.6|13543.6|13531.6|13538.6|13527.6|247
1654163700000|2022-06-02 09:55:00|13538.6|13527.6|13546.6|13535.6|13548.6|13537.6|13537.6|13526.6|99
1654164000000|2022-06-02 10:00:00|13547.6|13534.6|13548.6|13537.6|13549.6|13538.6|13544.6|13533.6|112
1654164300000|2022-06-02 10:05:00|13549.6|13538.6|13544.6|13533.6|13550.6|13539.6|13542.6|13531.6|136
1654164600000|2022-06-02 10:10:00|13545.6|13534.6|13548.6|13537.6|13548.6|13537.6|13545.6|13533.6|132
1654164900000|2022-06-02 10:15:00|13549.6|13538.6|13546.6|13534.6|13550.6|13539.6|13546.6|13534.6|144
1654165200000|2022-06-02 10:20:00|13545.6|13533.6|13543.6|13532.6|13546.6|13535.6|13542.6|13531.6|131
1654165500000|2022-06-02 10:25:00|13542.6|13531.6|13541.6|13530.6|13543.6|13532.6|13539.6|13528.6|164
1654165800000|2022-06-02 10:30:00|13542.6|13529.6|13542.6|13531.6|13544.6|13533.6|13542.6|13529.6|29
1654166100000|2022-06-02 10:35:00|13543.6|13532.6|13551.6|13540.6|13551.6|13540.6|13542.6|13532.6|76
1654166400000|2022-06-02 10:40:00|13552.6|13539.6|13553.6|13542.6|13554.6|13543.6|13550.6|13539.6|77
1654166700000|2022-06-02 10:45:00|13554.6|13541.6|13555.6|13544.6|13556.6|13544.6|13553.6|13541.6|53
1654167000000|2022-06-02 10:50:00|13554.6|13543.6|13556.6|13544.6|13556.6|13544.6|13553.6|13542.6|23
1654167300000|2022-06-02 10:55:00|13555.6|13543.6|13553.6|13542.6|13557.6|13546.6|13553.6|13541.6|69
1654167600000|2022-06-02 11:00:00|13554.6|13541.6|13550.6|13539.6|13554.6|13542.6|13550.6|13539.6|58
1654167900000|2022-06-02 11:05:00|13551.6|13538.6|13551.6|13540.6|13552.6|13541.6|13549.6|13538.6|46
1654168200000|2022-06-02 11:10:00|13552.6|13541.6|13548.6|13537.6|13553.6|13542.6|13547.6|13536.6|93
1654168500000|2022-06-02 11:15:00|13547.6|13536.6|13545.6|13533.6|13548.6|13536.6|13544.6|13533.6|98
1654168800000|2022-06-02 11:20:00|13544.6|13534.6|13549.6|13537.6|13550.6|13539.6|13544.6|13533.6|118
1654169100000|2022-06-02 11:25:00|13550.6|13538.6|13552.6|13540.6|13552.6|13541.6|13548.6|13536.6|60
1654169400000|2022-06-02 11:30:00|13551.6|13539.6|13549.6|13537.6|13551.6|13540.6|13546.6|13535.6|81
1654169700000|2022-06-02 11:35:00|13548.6|13538.6|13551.6|13539.6|13555.6|13543.6|13548.6|13538.6|74
1654170000000|2022-06-02 11:40:00|13550.6|13540.6|13549.6|13538.6|13553.6|13542.6|13549.6|13537.6|143
1654170300000|2022-06-02 11:45:00|13550.6|13537.6|13550.6|13539.6|13551.6|13540.6|13548.6|13537.6|106
1654170600000|2022-06-02 11:50:00|13551.6|13540.6|13551.6|13540.6|13551.6|13540.6|13551.6|13539.6|50
1654170900000|2022-06-02 11:55:00|13550.6|13539.6|13551.6|13540.6|13553.6|13542.6|13550.6|13539.6|85
1654171200000|2022-06-02 12:00:00|13550.6|13539.6|13551.6|13540.6|13554.6|13542.6|13547.6|13536.6|218
1654171500000|2022-06-02 12:05:00|13550.6|13539.6|13547.6|13535.6|13550.6|13539.6|13546.6|13534.6|188
1654171800000|2022-06-02 12:10:00|13546.6|13534.6|13548.6|13536.6|13549.6|13538.6|13543.6|13532.6|202
1654172100000|2022-06-02 12:15:00|13550.6|13538.6|13553.6|13542.6|13557.6|13545.6|13546.6|13535.6|313
1654172400000|2022-06-02 12:20:00|13552.6|13541.6|13554.6|13543.6|13557.6|13545.6|13551.6|13540.6|149
1654172700000|2022-06-02 12:25:00|13553.6|13542.6|13551.6|13540.6|13555.6|13543.6|13550.6|13539.6|51
1654173000000|2022-06-02 12:30:00|13550.6|13539.6|13548.6|13537.6|13554.6|13543.6|13547.6|13536.6|260
1654173300000|2022-06-02 12:35:00|13549.6|13538.6|13552.6|13541.6|13555.6|13543.6|13548.6|13538.6|141
1654173600000|2022-06-02 12:40:00|13553.6|13540.6|13550.6|13538.6|13557.6|13545.6|13549.6|13538.6|112
1654173900000|2022-06-02 12:45:00|13549.6|13537.6|13550.6|13538.6|13551.6|13540.6|13547.6|13536.6|31
1654174200000|2022-06-02 12:50:00|13549.6|13539.6|13555.6|13543.6|13556.6|13544.6|13549.6|13538.6|130
1654174500000|2022-06-02 12:55:00|13556.6|13544.6|13543.6|13532.6|13556.6|13545.6|13542.6|13531.6|125
1654174800000|2022-06-02 13:00:00|13544.6|13533.6|13534.6|13523.6|13548.6|13537.6|13534.6|13522.6|260
1654175100000|2022-06-02 13:05:00|13533.6|13522.6|13529.6|13518.6|13538.6|13527.6|13526.6|13515.6|322
1654175400000|2022-06-02 13:10:00|13530.6|13519.6|13537.6|13526.6|13538.6|13526.6|13529.6|13517.6|173
1654175700000|2022-06-02 13:15:00|13536.6|13525.6|13540.6|13529.6|13542.6|13530.6|13534.6|13523.6|122
1654176000000|2022-06-02 13:20:00|13541.6|13530.6|13538.6|13527.6|13542.6|13531.6|13537.6|13526.6|75
1654176300000|2022-06-02 13:25:00|13539.6|13526.6|13537.6|13526.6|13541.6|13530.6|13533.6|13522.6|128
1654176600000|2022-06-02 13:30:00|13538.6|13527.6|13548.6|13537.6|13551.6|13539.6|13533.6|13521.6|539
1654176900000|2022-06-02 13:35:00|13547.6|13536.6|13543.6|13531.6|13548.6|13537.6|13524.6|13512.6|632
1654177200000|2022-06-02 13:40:00|13542.6|13530.6|13538.6|13527.6|13542.6|13531.6|13527.6|13515.6|347
1654177500000|2022-06-02 13:45:00|13537.6|13526.6|13534.6|13522.6|13540.6|13529.6|13523.6|13512.6|316
1654177800000|2022-06-02 13:50:00|13533.6|13521.6|13530.6|13519.6|13535.6|13524.6|13524.6|13513.6|230
1654178100000|2022-06-02 13:55:00|13531.6|13520.6|13525.6|13513.6|13531.6|13520.6|13514.6|13503.6|318
1654178400000|2022-06-02 14:00:00|13524.6|13512.6|13532.6|13521.6|13533.6|13522.6|13521.6|13510.6|271
1654178700000|2022-06-02 14:05:00|13533.6|13522.6|13536.6|13525.6|13536.6|13525.6|13527.6|13516.6|294
1654179000000|2022-06-02 14:10:00|13535.6|13524.6|13557.6|13546.6|13558.6|13547.6|13535.6|13523.6|695
1654179300000|2022-06-02 14:15:00|13556.6|13545.6|13541.6|13529.6|13556.6|13545.6|13540.6|13529.6|304
1654179600000|2022-06-02 14:20:00|13540.6|13530.6|13521.6|13510.6|13543.6|13532.6|13520.6|13509.6|519
1654179900000|2022-06-02 14:25:00|13522.6|13509.6|13526.6|13515.6|13529.6|13517.6|13521.6|13509.6|338
1654180200000|2022-06-02 14:30:00|13527.6|13516.6|13536.6|13524.6|13539.6|13528.6|13525.6|13514.6|158
1654180500000|2022-06-02 14:35:00|13535.6|13523.6|13541.6|13530.6|13542.6|13531.6|13533.6|13522.6|138
1654180800000|2022-06-02 14:40:00|13542.6|13531.6|13541.6|13530.6|13546.6|13535.6|13539.6|13528.6|160
1654181100000|2022-06-02 14:45:00|13540.6|13529.6|13547.6|13536.6|13548.6|13537.6|13538.6|13527.6|192
1654181400000|2022-06-02 14:50:00|13548.6|13537.6|13543.6|13531.6|13549.6|13538.6|13541.6|13530.6|147
1654181700000|2022-06-02 14:55:00|13544.6|13532.6|13547.6|13535.6|13548.6|13537.6|13543.6|13531.6|68
1654182000000|2022-06-02 15:00:00|13546.6|13534.6|13561.6|13549.6|13561.6|13550.6|13545.6|13533.6|365
1654182300000|2022-06-02 15:05:00|13560.6|13550.6|13571.6|13560.6|13572.6|13561.6|13557.6|13546.6|464
1654182600000|2022-06-02 15:10:00|13570.6|13559.6|13584.6|13572.6|13585.6|13574.6|13570.6|13559.6|553
1654182900000|2022-06-02 15:15:00|13583.6|13573.6|13577.6|13566.6|13585.6|13574.6|13576.6|13565.6|168
1654183200000|2022-06-02 15:20:00|13576.6|13565.6|13584.6|13573.6|13587.6|13576.6|13576.6|13565.6|329
1654183500000|2022-06-02 15:25:00|13585.6|13574.6|13588.6|13577.6|13590.6|13579.6|13582.6|13570.6|444
1654183800000|2022-06-02 15:30:00|13589.6|13578.6|13587.6|13576.6|13590.6|13579.6|13585.6|13574.6|350
1654184100000|2022-06-02 15:35:00|13586.6|13575.6|13587.6|13576.6|13588.6|13577.6|13584.6|13573.6|141
1654184400000|2022-06-02 15:40:00|13588.6|13577.6|13595.6|13584.6|13604.6|13593.6|13587.6|13576.6|531
1654184700000|2022-06-02 15:45:00|13594.6|13583.6|13604.6|13592.6|13604.6|13593.6|13594.6|13583.6|135
1654185000000|2022-06-02 15:50:00|13603.6|13593.6|13603.6|13592.6|13609.6|13598.6|13602.6|13591.6|254
1654185300000|2022-06-02 15:55:00|13604.6|13591.6|13597.6|13586.6|13605.6|13593.6|13597.6|13586.6|237
1654185600000|2022-06-02 16:00:00|13598.6|13587.6|13605.6|13594.6|13605.6|13594.6|13595.6|13584.6|448
1654185900000|2022-06-02 16:05:00|13606.6|13593.6|13601.6|13590.6|13606.6|13594.6|13599.6|13588.6|122
1654186200000|2022-06-02 16:10:00|13600.6|13589.6|13604.6|13593.6|13604.6|13593.6|13598.6|13587.6|172
1654186500000|2022-06-02 16:15:00|13603.6|13592.6|13609.6|13597.6|13610.6|13599.6|13603.6|13592.6|276
1654186800000|2022-06-02 16:20:00|13610.6|13598.6|13619.6|13608.6|13620.6|13608.6|13609.6|13598.6|499
1654187100000|2022-06-02 16:25:00|13618.6|13607.6|13624.6|13613.6|13624.6|13613.6|13615.6|13604.6|724
1654187400000|2022-06-02 16:30:00|13625.6|13614.6|13625.6|13614.6|13625.6|13614.6|13618.6|13607.6|473
1654187700000|2022-06-02 16:35:00|13626.6|13615.6|13630.6|13619.6|13630.6|13619.6|13624.6|13613.6|331
1654188000000|2022-06-02 16:40:00|13629.6|13618.6|13627.6|13616.6|13632.6|13620.6|13624.6|13613.6|299
1654188300000|2022-06-02 16:45:00|13628.6|13617.6|13625.6|13614.6|13630.6|13618.6|13624.6|13613.6|100
1654188600000|2022-06-02 16:50:00|13624.6|13613.6|13630.6|13619.6|13630.6|13619.6|13624.6|13612.6|139
1654188900000|2022-06-02 16:55:00|13629.6|13618.6|13627.6|13616.6|13630.6|13618.6|13626.6|13614.6|98
1654189200000|2022-06-02 17:00:00|13626.6|13615.6|13630.6|13618.6|13630.6|13618.6|13626.6|13614.6|78
1654189500000|2022-06-02 17:05:00|13629.6|13617.6|13627.6|13616.6|13632.6|13621.6|13627.6|13616.6|191
1654189800000|2022-06-02 17:10:00|13626.6|13615.6|13624.6|13613.6|13629.6|13618.6|13621.6|13610.6|97
1654190100000|2022-06-02 17:15:00|13623.6|13612.6|13626.6|13615.6|13627.6|13615.6|13618.6|13606.6|105
1654190400000|2022-06-02 17:20:00|13625.6|13614.6|13625.6|13614.6|13629.6|13618.6|13624.6|13613.6|265
1654190700000|2022-06-02 17:25:00|13624.6|13613.6|13624.6|13613.6|13626.6|13615.6|13621.6|13610.6|54
1654191000000|2022-06-02 17:30:00|13625.6|13614.6|13629.6|13618.6|13629.6|13618.6|13625.6|13614.6|218
1654191300000|2022-06-02 17:35:00|13628.6|13617.6|13630.6|13619.6|13630.6|13619.6|13626.6|13615.6|107
1654191600000|2022-06-02 17:40:00|13631.6|13620.6|13631.6|13619.6|13632.6|13621.6|13627.6|13616.6|131
1654191900000|2022-06-02 17:45:00|13632.6|13620.6|13635.6|13624.6|13635.6|13624.6|13630.6|13619.6|282
1654192200000|2022-06-02 17:50:00|13634.6|13623.6|13632.6|13621.6|13636.6|13625.6|13630.6|13619.6|289
1654192500000|2022-06-02 17:55:00|13631.6|13620.6|13634.6|13623.6|13635.6|13624.6|13629.6|13618.6|237
1654192800000|2022-06-02 18:00:00|13633.6|13622.6|13637.6|13626.6|13638.6|13627.6|13632.6|13621.6|216
1654193100000|2022-06-02 18:05:00|13636.6|13625.6|13636.6|13625.6|13638.6|13627.6|13635.6|13624.6|210
1654193400000|2022-06-02 18:10:00|13635.6|13624.6|13635.6|13624.6|13637.6|13626.6|13633.6|13622.6|227
1654193700000|2022-06-02 18:15:00|13634.6|13623.6|13635.6|13623.6|13635.6|13624.6|13630.6|13619.6|113
1654194000000|2022-06-02 18:20:00|13634.6|13624.6|13638.6|13627.6|13639.6|13628.6|13634.6|13623.6|206
1654194300000|2022-06-02 18:25:00|13639.6|13626.6|13637.6|13626.6|13640.6|13629.6|13636.6|13624.6|451
1654194600000|2022-06-02 18:30:00|13638.6|13627.6|13646.6|13635.6|13646.6|13635.6|13637.6|13626.6|743
1654194900000|2022-06-02 18:35:00|13645.6|13634.6|13651.6|13640.6|13658.6|13647.6|13643.6|13632.6|1404
1654195200000|2022-06-02 18:40:00|13652.6|13641.6|13652.1|13642.1|13653.6|13642.6|13650.6|13639.6|289
1654195500000|2022-06-02 18:45:00|13653.1|13643.1|13653.1|13643.1|13654.1|13644.1|13652.1|13642.1|371
1654195800000|2022-06-02 18:50:00|13652.1|13642.1|13650.1|13640.1|13659.1|13649.1|13650.1|13640.1|547
1654196100000|2022-06-02 18:55:00|13649.6|13639.6|13649.1|13639.1|13651.1|13641.1|13647.1|13637.1|327
1654196400000|2022-06-02 19:00:00|13648.6|13638.6|13649.1|13639.1|13653.6|13643.6|13648.1|13638.1|347
1654196700000|2022-06-02 19:05:00|13648.6|13638.6|13650.1|13640.1|13653.1|13643.1|13648.1|13638.1|51
1654197000000|2022-06-02 19:10:00|13649.1|13639.1|13651.1|13641.1|13654.6|13644.6|13648.6|13638.6|222
1654197300000|2022-06-02 19:15:00|13650.1|13640.1|13648.1|13638.1|13650.1|13640.1|13647.1|13637.1|876
1654197600000|2022-06-02 19:20:00|13647.6|13637.6|13647.1|13637.1|13649.1|13639.1|13646.1|13636.1|236
1654197900000|2022-06-02 19:25:00|13646.6|13636.6|13642.6|13632.6|13650.1|13640.1|13640.6|13630.6|163
1654198200000|2022-06-02 19:30:00|13641.6|13631.6|13650.1|13640.1|13651.1|13641.1|13641.6|13631.6|85
1654198500000|2022-06-02 19:35:00|13650.6|13640.6|13648.1|13638.1|13654.6|13644.6|13647.6|13637.6|98
1654198800000|2022-06-02 19:40:00|13648.6|13638.6|13657.1|13647.1|13657.1|13647.1|13648.6|13638.6|219
1654199100000|2022-06-02 19:45:00|13656.6|13646.6|13654.6|13644.6|13657.1|13647.1|13654.1|13644.1|271
1654199400000|2022-06-02 19:50:00|13655.6|13645.6|13661.6|13651.6|13663.1|13653.1|13654.1|13644.1|361
1654199700000|2022-06-02 19:55:00|13660.6|13650.6|13670.1|13660.1|13670.1|13660.1|13660.1|13650.1|275
1654200000000|2022-06-02 20:00:00|13669.6|13659.6|13669.1|13659.1|13671.1|13661.1|13668.1|13658.1|200
1654200300000|2022-06-02 20:05:00|13668.1|13658.1|13665.6|13655.6|13668.1|13658.1|13664.1|13654.1|93
1654200600000|2022-06-02 20:10:00|13665.1|13655.1|13663.1|13653.1|13665.6|13655.6|13663.1|13653.1|11
1654200900000|2022-06-02 20:15:00|13662.6|13652.6|13665.6|13655.6|13667.1|13657.1|13661.1|13651.1|59
1654201200000|2022-06-02 20:20:00|13665.1|13655.1|13667.1|13657.1|13667.6|13657.6|13665.1|13655.1|6
1654201500000|2022-06-02 20:25:00|13667.6|13657.6|13667.1|13657.1|13667.6|13657.6|13666.1|13656.1|28
1654201800000|2022-06-02 20:30:00|13666.1|13656.1|13667.1|13657.1|13668.1|13658.1|13666.1|13656.1|10
1654202100000|2022-06-02 20:35:00|13668.1|13658.1|13666.1|13656.1|13668.1|13658.1|13665.1|13655.1|34
1654202400000|2022-06-02 20:40:00|13665.6|13655.6|13665.6|13655.6|13666.1|13656.1|13665.1|13655.1|27
1654202700000|2022-06-02 20:45:00|13667.1|13657.1|13666.6|13656.6|13667.1|13657.1|13666.1|13656.1|68
1654203000000|2022-06-02 20:50:00|13667.1|13657.1|13667.6|13657.6|13668.1|13658.1|13666.6|13656.6|27
1654203300000|2022-06-02 20:55:00|13666.6|13656.6|13665.1|13655.1|13666.6|13656.6|13665.1|13655.1|20
1654203600000|2022-06-02 21:00:00|13665.6|13655.6|13663.1|13653.1|13665.6|13655.6|13661.1|13651.1|20
1654203900000|2022-06-02 21:05:00|||||||||2
1654204200000|2022-06-02 21:10:00|13663.6|13653.6|13664.1|13654.1|13664.1|13654.1|13663.1|13653.1|71
1654204500000|2022-06-02 21:15:00|13670.1|13646.1|13670.1|13646.1|13671.1|13647.1|13669.9|13645.9|0
1654204800000|2022-06-02 21:20:00|13671|13647|13671.2|13647.2|13671.7|13647.7|13670|13646|0
1654205100000|2022-06-02 21:25:00|13670.5|13646.5|13671.1|13647.1|13671.3|13647.3|13670.4|13646.4|0
1654205400000|2022-06-02 21:30:00|13671|13647|13671.7|13647.7|13671.9|13647.9|13670.9|13646.9|0
1654205700000|2022-06-02 21:35:00|13671.3|13647.3|13671.4|13647.4|13671.7|13647.7|13670.5|13646.5|0
1654206000000|2022-06-02 21:40:00|13671.9|13647.9|13669|13645|13672.4|13648.4|13669|13645|0
1654206300000|2022-06-02 21:45:00|13669.1|13645.1|13668.6|13644.6|13670.1|13646.1|13668.6|13644.6|0
1654206600000|2022-06-02 21:50:00|13668.8|13644.8|13668.8|13644.8|13669.1|13645.1|13668.7|13644.7|0
1654206900000|2022-06-02 21:55:00|13668.9|13644.9|13668.6|13644.6|13669|13645|13668.6|13644.6|0
1654207200000|2022-06-02 22:00:00|13669.1|13645.1|13678.7|13654.7|13679.4|13655.4|13669.1|13645.1|0
1654207500000|2022-06-02 22:05:00|13678.4|13654.4|13700.4|13676.4|13700.7|13676.7|13678.1|13654.1|0
1654207800000|2022-06-02 22:10:00|13700.7|13676.7|13693.1|13669.1|13700.7|13676.7|13691.8|13667.8|0
1654208100000|2022-06-02 22:15:00|13692.8|13668.8|13689.2|13665.2|13692.8|13668.8|13689.2|13665.2|0
1654208400000|2022-06-02 22:20:00|13689.8|13665.8|13687.4|13663.4|13689.9|13665.9|13685.4|13661.4|0
1654208700000|2022-06-02 22:25:00|13687.7|13663.7|13679.7|13655.7|13688|13664|13679.1|13655.1|0
1654209000000|2022-06-02 22:30:00|13679.1|13655.1|13682.3|13658.3|13682.9|13658.9|13678.4|13654.4|0
1654209300000|2022-06-02 22:35:00|13682.5|13658.5|13680.4|13656.4|13683.9|13659.9|13680|13656|0
1654209600000|2022-06-02 22:40:00|13680.6|13656.6|13686.2|13662.2|13687.4|13663.4|13680.4|13656.4|0
1654209900000|2022-06-02 22:45:00|13686.8|13662.8|13689.4|13665.4|13690.3|13666.3|13686.5|13662.5|0
1654210200000|2022-06-02 22:50:00|13689.6|13665.6|13688.3|13664.3|13690.8|13666.8|13687.3|13663.3|0
1654210500000|2022-06-02 22:55:00|13688.9|13664.9|13686|13662|13689.6|13665.6|13684.4|13660.4|0
1654210800000|2022-06-02 23:00:00|13685.4|13661.4|13689.5|13665.5|13690.7|13666.7|13685.4|13661.4|0
1654211100000|2022-06-02 23:05:00|13689.7|13665.7|13688.2|13664.2|13693.3|13669.3|13686.9|13662.9|0
1654211400000|2022-06-02 23:10:00|13688.8|13664.8|13693.1|13669.1|13695.7|13671.7|13688.8|13664.8|0
1654211700000|2022-06-02 23:15:00|13693.7|13669.7|13695.2|13671.2|13695.2|13671.2|13691.2|13667.2|0
1654212000000|2022-06-02 23:20:00|13695.8|13671.8|13692.9|13668.9|13696.5|13672.5|13691.2|13667.2|0
1654212300000|2022-06-02 23:25:00|13692.6|13668.6|13692.2|13668.2|13693.2|13669.2|13690.9|13666.9|0
1654212600000|2022-06-02 23:30:00|13691.9|13667.9|13694.1|13670.1|13695.4|13671.4|13690.5|13666.5|0
1654212900000|2022-06-02 23:35:00|13692.3|13668.3|13707.9|13683.9|13708.6|13684.6|13690.2|13666.2|0
1654213200000|2022-06-02 23:40:00|13707.6|13683.6|13705.2|13681.2|13707.6|13683.6|13703.4|13679.4|0
1654213500000|2022-06-02 23:45:00|13704|13680|13703.5|13679.5|13705.5|13681.5|13700.1|13676.1|0
1654213800000|2022-06-02 23:50:00|13704.1|13680.1|13706.7|13682.7|13707.4|13683.4|13702.6|13678.6|0
1654214100000|2022-06-02 23:55:00|13707.3|13683.3|13718.5|13694.5|13721|13697|13705.2|13681.2|0
1654214400000|2022-06-03 00:00:00|13717.9|13693.9|13715.9|13691.9|13719.1|13695.1|13711.5|13687.5|0
1654214700000|2022-06-03 00:05:00|13715.3|13691.3|13720|13696|13721.9|13697.9|13715.3|13691.3|0
1654215000000|2022-06-03 00:10:00|13720.3|13696.3|13716.1|13692.1|13721.4|13697.4|13714.6|13690.6|0
1654215300000|2022-06-03 00:15:00|13716.7|13692.7|13713.2|13689.2|13717.4|13693.4|13709.2|13685.2|0
1654215600000|2022-06-03 00:20:00|13713.1|13689.1|13716.1|13692.1|13719.4|13695.4|13711.5|13687.5|0
1654215900000|2022-06-03 00:25:00|13716.2|13692.2|13717.4|13693.4|13717.6|13693.6|13712.1|13688.1|0
1654216200000|2022-06-03 00:30:00|13717.1|13693.1|13716.3|13692.3|13722.6|13698.6|13715.1|13691.1|0
1654216500000|2022-06-03 00:35:00|13716.1|13692.1|13712.9|13688.9|13718.6|13694.6|13710.8|13686.8|0
1654216800000|2022-06-03 00:40:00|13712.3|13688.3|13709.4|13685.4|13712.9|13688.9|13708.2|13684.2|0
1654217100000|2022-06-03 00:45:00|13708.8|13684.8|13705.1|13681.1|13709.4|13685.4|13700.9|13676.9|0
1654217400000|2022-06-03 00:50:00|13705.7|13681.7|13700.1|13676.1|13706.5|13682.5|13695.4|13671.4|0
1654217700000|2022-06-03 00:55:00|13699.8|13675.8|13671.6|13647.6|13700.1|13676.1|13671.6|13647.6|0
1654218000000|2022-06-03 01:00:00|13672.2|13648.2|13684.6|13674.6|13686.1|13676.1|13639.6|13629.6|2217
1654218300000|2022-06-03 01:05:00|13684.1|13674.1|13692.6|13682.6|13698.6|13688.6|13680.6|13670.6|1549
1654218600000|2022-06-03 01:10:00|13692.1|13682.1|13684.6|13674.6|13706.6|13696.6|13684.6|13674.6|1162
1654218900000|2022-06-03 01:15:00|13684.1|13674.1|13673.6|13663.6|13684.6|13674.6|13669.6|13659.6|766
1654219200000|2022-06-03 01:20:00|13674.1|13664.1|13679.6|13669.6|13687.6|13677.6|13671.6|13661.6|564
1654219500000|2022-06-03 01:25:00|13679.1|13669.1|13699.1|13689.1|13700.6|13690.6|13678.6|13668.6|825
1654219800000|2022-06-03 01:30:00|13698.6|13688.6|13722.6|13712.6|13728.6|13718.6|13698.6|13688.6|3054
1654220100000|2022-06-03 01:35:00|13723.1|13713.1|13792.6|13782.6|13794.6|13784.6|13722.6|13712.6|4136
1654220400000|2022-06-03 01:40:00|13793.1|13783.1|13865.6|13855.6|13910.1|13900.1|13793.1|13783.1|6503
1654220700000|2022-06-03 01:45:00|13867.6|13857.6|13836.6|13826.6|13871.6|13861.6|13812.6|13802.6|3393
1654221000000|2022-06-03 01:50:00|13835.6|13825.6|13851.6|13841.6|13852.6|13842.6|13828.6|13818.6|2049
1654221300000|2022-06-03 01:55:00|13849.6|13839.6|13855.6|13845.6|13884.6|13874.6|13846.6|13836.6|2768
1654221600000|2022-06-03 02:00:00|13857.6|13847.6|13856.6|13846.6|13886.6|13876.6|13839.6|13829.6|2931
1654221900000|2022-06-03 02:05:00|13855.6|13845.6|13857.6|13847.6|13862.6|13852.6|13848.6|13838.6|1815
1654222200000|2022-06-03 02:10:00|13854.6|13844.6|13848.6|13838.6|13860.6|13850.6|13845.6|13835.6|1143
1654222500000|2022-06-03 02:15:00|13850.6|13840.6|13835.6|13825.6|13855.6|13845.6|13833.6|13823.6|848
1654222800000|2022-06-03 02:20:00|13834.6|13824.6|13853.4|13843.4|13853.4|13843.4|13825.6|13815.6|1212
1654223100000|2022-06-03 02:25:00|13852.4|13842.4|13844.4|13834.4|13853.4|13843.4|13838.4|13828.4|750
1654223400000|2022-06-03 02:30:00|13846.4|13836.4|13833.4|13823.4|13852.4|13842.4|13833.4|13823.4|780
1654223700000|2022-06-03 02:35:00|13831.4|13821.4|13803.4|13793.4|13831.4|13821.4|13797.4|13787.4|1984
1654224000000|2022-06-03 02:40:00|13801.4|13791.4|13804.4|13794.4|13805.4|13795.4|13792.4|13782.4|528
1654224300000|2022-06-03 02:45:00|13802.4|13792.4|13808.4|13798.4|13814.4|13804.4|13799.4|13789.4|856
1654224600000|2022-06-03 02:50:00|13806.4|13796.4|13804.4|13794.4|13812.4|13802.4|13797.4|13787.4|1467
1654224900000|2022-06-03 02:55:00|13805.4|13795.4|13809.4|13799.4|13810.4|13800.4|13804.4|13794.4|513
1654225200000|2022-06-03 03:00:00|13808.4|13798.4|13794.4|13784.4|13808.4|13798.4|13790.4|13780.4|703
1654225500000|2022-06-03 03:05:00|13793.4|13783.4|13795.4|13785.4|13807.4|13797.4|13790.4|13780.4|492
1654225800000|2022-06-03 03:10:00|13796.4|13786.4|13753.4|13743.4|13796.4|13786.4|13751.4|13741.4|1698
1654226100000|2022-06-03 03:15:00|13752.4|13742.4|13746.4|13736.4|13755.4|13745.4|13741.4|13731.4|1290
1654226400000|2022-06-03 03:20:00|13745.4|13735.4|13735.4|13725.4|13745.4|13735.4|13735.4|13725.4|520
1654226700000|2022-06-03 03:25:00|13737.4|13727.4|13749.4|13739.4|13750.4|13740.4|13731.4|13721.4|538
1654227000000|2022-06-03 03:30:00|13748.4|13738.4|13735.4|13725.4|13748.4|13738.4|13733.4|13723.4|267
1654227300000|2022-06-03 03:35:00|13734.4|13724.4|13735.4|13725.4|13737.4|13727.4|13732.4|13722.4|343
1654227600000|2022-06-03 03:40:00|13736.4|13726.4|13748.4|13738.4|13748.4|13738.4|13733.4|13723.4|811
1654227900000|2022-06-03 03:45:00|13747.4|13737.4|13742.4|13732.4|13747.4|13737.4|13740.4|13730.4|206
1654228200000|2022-06-03 03:50:00|13743.4|13733.4|13744.4|13734.4|13746.4|13736.4|13742.4|13732.4|212
1654228500000|2022-06-03 03:55:00|13743.4|13733.4|13746.4|13736.4|13746.4|13736.4|13743.4|13733.4|100
1654228800000|2022-06-03 04:00:00|13745.4|13735.4|13739.4|13729.4|13746.4|13736.4|13739.4|13729.4|305
1654229100000|2022-06-03 04:05:00|13738.4|13728.4|13738.4|13728.4|13742.4|13732.4|13738.4|13728.4|125
1654229400000|2022-06-03 04:10:00|13739.4|13729.4|13736.4|13726.4|13740.4|13730.4|13735.4|13725.4|103
1654229700000|2022-06-03 04:15:00|13737.4|13727.4|13741.4|13731.4|13741.4|13731.4|13735.4|13725.4|175
1654230000000|2022-06-03 04:20:00|13739.4|13729.4|13720.4|13710.4|13740.4|13730.4|13715.4|13705.4|1206
1654230300000|2022-06-03 04:25:00|13721.4|13711.4|13727.4|13717.4|13727.4|13717.4|13718.4|13708.4|328
1654230600000|2022-06-03 04:30:00|13728.4|13718.4|13738.4|13728.4|13738.4|13728.4|13728.4|13718.4|104
1654230900000|2022-06-03 04:35:00|13736.4|13726.4|13739.4|13729.4|13739.4|13729.4|13734.4|13724.4|106
1654231200000|2022-06-03 04:40:00|13737.4|13727.4|13738.4|13728.4|13739.4|13729.4|13737.4|13727.4|63
1654231500000|2022-06-03 04:45:00|13739.4|13729.4|13736.4|13726.4|13740.4|13730.4|13735.4|13725.4|94
1654231800000|2022-06-03 04:50:00|13734.4|13724.4|13727.4|13717.4|13736.4|13726.4|13727.4|13717.4|112
1654232100000|2022-06-03 04:55:00|13729.4|13719.4|13722.4|13712.4|13729.4|13719.4|13720.4|13710.4|235
1654232400000|2022-06-03 05:00:00|13719.4|13709.4|13727.4|13717.4|13733.4|13723.4|13716.4|13706.4|1216
1654232700000|2022-06-03 05:05:00|13726.4|13716.4|13735.4|13725.4|13741.4|13731.4|13726.4|13716.4|1634
1654233000000|2022-06-03 05:10:00|13736.4|13726.4|13739.4|13729.4|13739.4|13729.4|13730.4|13720.4|705
1654233300000|2022-06-03 05:15:00|13740.4|13730.4|13738.4|13728.4|13743.4|13733.4|13731.4|13721.4|464
1654233600000|2022-06-03 05:20:00|13739.4|13729.4|13748.4|13738.4|13749.4|13739.4|13739.4|13729.4|359
1654233900000|2022-06-03 05:25:00|13749.4|13739.4|13759.4|13749.4|13762.4|13752.4|13749.4|13739.4|856
1654234200000|2022-06-03 05:30:00|13760.4|13750.4|13754.4|13744.4|13766.4|13756.4|13750.4|13740.4|684
1654234500000|2022-06-03 05:35:00|13752.4|13742.4|13744.4|13734.4|13752.4|13742.4|13732.4|13722.4|602
1654234800000|2022-06-03 05:40:00|13746.4|13736.4|13750.4|13740.4|13755.4|13745.4|13746.4|13736.4|564
1654235100000|2022-06-03 05:45:00|13748.4|13738.4|13746.4|13736.4|13750.4|13740.4|13742.4|13732.4|470
1654235400000|2022-06-03 05:50:00|13747.4|13737.4|13760.4|13750.4|13760.4|13750.4|13744.4|13734.4|389
1654235700000|2022-06-03 05:55:00|13758.4|13748.4|13763.4|13753.4|13763.4|13753.4|13755.4|13745.4|569
1654236000000|2022-06-03 06:00:00|13762.4|13752.4|13752.4|13742.4|13762.4|13752.4|13750.4|13740.4|627
1654236300000|2022-06-03 06:05:00|13751.4|13741.4|13755.4|13745.4|13756.4|13746.4|13744.4|13734.4|503
1654236600000|2022-06-03 06:10:00|13754.4|13744.4|13757.4|13747.4|13764.4|13754.4|13754.4|13744.4|343
1654236900000|2022-06-03 06:15:00|13759.4|13749.4|13755.4|13745.4|13761.4|13751.4|13749.4|13739.4|458
1654237200000|2022-06-03 06:20:00|13754.4|13744.4|13755.4|13745.4|13757.4|13747.4|13749.4|13739.4|272
1654237500000|2022-06-03 06:25:00|13757.4|13747.4|13751.4|13741.4|13763.4|13753.4|13751.4|13741.4|292
1654237800000|2022-06-03 06:30:00|13752.4|13742.4|13766.4|13756.4|13766.4|13756.4|13751.4|13741.4|421
1654238100000|2022-06-03 06:35:00|13765.4|13755.4|13771.4|13761.4|13772.4|13762.4|13762.4|13752.4|362
1654238400000|2022-06-03 06:40:00|13769.4|13759.4|13773.4|13763.4|13773.4|13763.4|13768.4|13758.4|289
1654238700000|2022-06-03 06:45:00|13771.4|13761.4|13771.4|13761.4|13777.4|13767.4|13768.4|13758.4|655
1654239000000|2022-06-03 06:50:00|13772.4|13762.4|13766.4|13756.4|13774.4|13764.4|13759.4|13749.4|505
1654239300000|2022-06-03 06:55:00|13764.4|13754.4|13769.4|13759.4|13773.4|13763.4|13761.4|13751.4|897
1654239600000|2022-06-03 07:00:00|13770.4|13757.4|13749.4|13737.4|13771.4|13759.4|13748.4|13737.4|1454
1654239900000|2022-06-03 07:05:00|13748.4|13736.4|13741.4|13730.4|13749.4|13737.4|13739.4|13728.4|1078
1654240200000|2022-06-03 07:10:00|13742.4|13731.4|13738.4|13726.4|13744.4|13733.4|13733.4|13722.4|818
1654240500000|2022-06-03 07:15:00|13739.4|13727.4|13734.4|13723.4|13746.4|13735.4|13734.4|13722.4|527
1654240800000|2022-06-03 07:20:00|13735.4|13724.4|13724.4|13712.4|13739.4|13727.4|13724.4|13712.4|567
1654241100000|2022-06-03 07:25:00|13723.4|13711.4|13721.4|13709.4|13730.4|13718.4|13717.4|13706.4|942
1654241400000|2022-06-03 07:30:00|13722.4|13710.4|13726.4|13715.4|13736.4|13724.4|13719.4|13708.4|763
1654241700000|2022-06-03 07:35:00|13727.4|13716.4|13727.4|13716.4|13732.4|13721.4|13721.4|13710.4|608
1654242000000|2022-06-03 07:40:00|13726.4|13715.4|13732.4|13720.4|13734.4|13723.4|13725.4|13713.4|596
1654242300000|2022-06-03 07:45:00|13730.4|13721.4|13724.4|13712.4|13736.4|13725.4|13724.4|13712.4|490
1654242600000|2022-06-03 07:50:00|13723.4|13713.4|13717.4|13705.4|13726.4|13715.4|13717.4|13705.4|409
1654242900000|2022-06-03 07:55:00|13716.4|13706.4|13708.4|13696.4|13719.4|13707.4|13708.4|13696.4|637
1654243200000|2022-06-03 08:00:00|13709.4|13697.4|13710.4|13698.4|13717.4|13705.4|13701.4|13690.4|980
1654243500000|2022-06-03 08:05:00|13711.4|13700.4|13707.4|13696.4|13712.4|13701.4|13705.4|13694.4|449
1654243800000|2022-06-03 08:10:00|13708.4|13697.4|13720.4|13708.4|13720.4|13709.4|13708.4|13697.4|352
1654244100000|2022-06-03 08:15:00|13719.4|13709.4|13716.4|13705.4|13721.4|13710.4|13713.4|13702.4|373
1654244400000|2022-06-03 08:20:00|13717.4|13704.4|13705.4|13694.4|13717.4|13706.4|13705.4|13694.4|606
1654244700000|2022-06-03 08:25:00|13706.4|13695.4|13707.4|13694.4|13710.4|13698.4|13705.4|13693.4|251
1654245000000|2022-06-03 08:30:00|13718|13694|13717.3|13693.3|13721.4|13697.4|13716.2|13692.2|0
1654245300000|2022-06-03 08:35:00|13716.7|13692.7|13712|13688|13719.6|13695.6|13712|13688|145
1654245600000|2022-06-03 08:40:00|13711.7|13687.7|13714|13690|13716.4|13692.4|13711.3|13687.3|0
1654245900000|2022-06-03 08:45:00|13713.7|13689.7|13712.9|13688.9|13718.4|13694.4|13711.6|13687.6|0
1654246200000|2022-06-03 08:50:00|13712.8|13688.8|13710.8|13686.8|13713.6|13689.6|13706|13682|0
1654246500000|2022-06-03 08:55:00|13710.5|13686.5|13715.5|13691.5|13716.7|13692.7|13708.5|13684.5|0
1654246800000|2022-06-03 09:00:00|13715.8|13691.8|13707.4|13696.4|13718.4|13706.4|13706.4|13691.4|473
1654247100000|2022-06-03 09:05:00|13708.4|13697.4|13712.4|13701.4|13714.4|13702.4|13707.4|13696.4|121
1654247400000|2022-06-03 09:10:00|13713.4|13702.4|13715.4|13704.4|13717.4|13706.4|13713.4|13702.4|81
1654247700000|2022-06-03 09:15:00|13716.4|13705.4|13708.4|13697.4|13716.4|13705.4|13708.4|13697.4|155
1654248000000|2022-06-03 09:20:00|13709.4|13698.4|13710.4|13699.4|13711.4|13699.4|13708.4|13697.4|125
1654248300000|2022-06-03 09:25:00|13711.4|13698.4|13708.4|13697.4|13712.4|13700.4|13708.4|13697.4|246
1654248600000|2022-06-03 09:30:00|13709.4|13698.4|13704.4|13693.4|13712.4|13700.4|13702.4|13691.4|278
1654248900000|2022-06-03 09:35:00|13705.4|13694.4|13705.4|13694.4|13707.4|13695.4|13703.4|13691.4|84
1654249200000|2022-06-03 09:40:00|13706.4|13695.4|13708.4|13696.4|13708.4|13696.4|13705.4|13695.4|33
1654249500000|2022-06-03 09:45:00|13707.4|13695.4|13705.4|13693.4|13707.4|13695.4|13703.4|13691.4|62
1654249800000|2022-06-03 09:50:00|13706.4|13694.4|13708.4|13696.4|13710.4|13698.4|13706.4|13694.4|50
1654250100000|2022-06-03 09:55:00|13709.4|13697.4|13712.4|13700.4|13712.4|13701.4|13709.4|13697.4|49
1654250400000|2022-06-03 10:00:00|13711.4|13701.4|13712.4|13701.4|13712.4|13701.4|13711.4|13699.4|17
1654250700000|2022-06-03 10:05:00|13711.4|13700.4|13710.4|13699.4|13712.4|13701.4|13710.4|13699.4|42
1654251000000|2022-06-03 10:10:00|13709.4|13698.4|13709.4|13698.4|13713.4|13701.4|13708.4|13696.4|74
1654251300000|2022-06-03 10:15:00|13708.4|13697.4|13709.4|13697.4|13709.4|13698.4|13705.4|13694.4|106
1654251600000|2022-06-03 10:20:00|13710.4|13698.4|13712.4|13700.4|13713.4|13701.4|13709.4|13698.4|31
1654251900000|2022-06-03 10:25:00|13711.4|13701.4|13711.4|13700.4|13712.4|13701.4|13711.4|13700.4|18
1654252200000|2022-06-03 10:30:00|13712.4|13701.4|13713.4|13702.4|13713.4|13702.4|13711.4|13700.4|2
1654252500000|2022-06-03 10:35:00|13712.4|13701.4|13706.4|13694.4|13713.4|13701.4|13705.4|13694.4|56
1654252800000|2022-06-03 10:40:00|13705.4|13693.4|13693.4|13682.4|13705.4|13693.4|13691.4|13680.4|311
1654253100000|2022-06-03 10:45:00|13691.4|13681.4|13684.4|13673.4|13691.4|13682.4|13683.4|13671.4|317
1654253400000|2022-06-03 10:50:00|13685.4|13672.4|13680.4|13668.4|13685.4|13674.4|13679.4|13668.4|281
1654253700000|2022-06-03 10:55:00|13679.4|13667.4|13685.4|13673.4|13686.4|13674.4|13677.4|13665.4|289
1654254000000|2022-06-03 11:00:00|13686.4|13674.4|13685.4|13673.4|13690.4|13679.4|13684.4|13673.4|72
1654254300000|2022-06-03 11:05:00|13684.4|13674.4|13675.4|13663.4|13686.4|13674.4|13674.4|13663.4|99
1654254600000|2022-06-03 11:10:00|13674.4|13662.4|13679.4|13667.4|13680.4|13669.4|13673.4|13662.4|173
1654254900000|2022-06-03 11:15:00|13677.4|13668.4|13680.4|13669.4|13682.4|13671.4|13673.4|13662.4|191
1654255200000|2022-06-03 11:20:00|13681.4|13670.4|13685.4|13673.4|13685.4|13674.4|13680.4|13670.4|64
1654255500000|2022-06-03 11:25:00|13686.4|13674.4|13687.4|13676.4|13688.4|13677.4|13684.4|13672.4|45
1654255800000|2022-06-03 11:30:00|13688.4|13677.4|13687.4|13676.4|13688.4|13677.4|13685.4|13674.4|48
1654256100000|2022-06-03 11:35:00|13686.4|13675.4|13679.4|13668.4|13687.4|13675.4|13678.4|13667.4|127
1654256400000|2022-06-03 11:40:00|13680.4|13669.4|13677.4|13666.4|13680.4|13669.4|13677.4|13665.4|65
1654256700000|2022-06-03 11:45:00|13678.4|13667.4|13677.4|13666.4|13681.4|13669.4|13676.4|13665.4|61
1654257000000|2022-06-03 11:50:00|13678.4|13667.4|13680.4|13668.4|13681.4|13669.4|13677.4|13665.4|49
1654257300000|2022-06-03 11:55:00|13679.4|13669.4|13677.4|13666.4|13680.4|13669.4|13673.4|13661.4|90
1654257600000|2022-06-03 12:00:00|13679.4|13667.4|13683.4|13671.4|13684.4|13672.4|13678.4|13667.4|43
1654257900000|2022-06-03 12:05:00|13682.4|13672.4|13680.4|13669.4|13682.4|13672.4|13680.4|13668.4|41
1654258200000|2022-06-03 12:10:00|13681.4|13670.4|13682.4|13671.4|13683.4|13672.4|13681.4|13670.4|60
1654258500000|2022-06-03 12:15:00|13683.4|13672.4|13686.4|13675.4|13686.4|13675.4|13683.4|13672.4|53
1654258800000|2022-06-03 12:20:00|13685.4|13674.4|13686.4|13675.4|13688.4|13676.4|13678.4|13667.4|220
1654259100000|2022-06-03 12:25:00|13687.4|13676.4|13687.4|13675.4|13690.4|13679.4|13684.4|13673.4|215
1654259400000|2022-06-03 12:30:00|13688.4|13676.4|13703.4|13691.4|13704.4|13693.4|13683.4|13672.4|768
1654259700000|2022-06-03 12:35:00|13702.4|13690.4|13668.4|13656.4|13702.4|13690.4|13665.4|13654.4|424
1654260000000|2022-06-03 12:40:00|13667.4|13657.4|13665.4|13653.4|13669.4|13658.4|13661.4|13650.4|461
1654260300000|2022-06-03 12:45:00|13666.4|13654.4|13666.4|13655.4|13676.4|13665.4|13663.4|13650.4|419
1654260600000|2022-06-03 12:50:00|13665.4|13654.4|13668.4|13656.4|13668.4|13657.4|13660.4|13649.4|206
1654260900000|2022-06-03 12:55:00|13667.4|13657.4|13670.4|13658.4|13670.4|13659.4|13662.4|13651.4|117
1654261200000|2022-06-03 13:00:00|13671.4|13659.4|13683.4|13671.4|13683.4|13671.4|13670.4|13659.4|436
1654261500000|2022-06-03 13:05:00|13682.4|13672.4|13685.4|13674.4|13692.4|13681.4|13682.4|13671.4|235
1654261800000|2022-06-03 13:10:00|13684.4|13673.4|13683.4|13671.4|13685.4|13673.4|13681.4|13670.4|204
1654262100000|2022-06-03 13:15:00|13682.4|13672.4|13674.4|13662.4|13683.4|13672.4|13673.4|13662.4|164
1654262400000|2022-06-03 13:20:00|13673.4|13663.4|13674.4|13663.4|13677.4|13666.4|13672.4|13661.4|63
1654262700000|2022-06-03 13:25:00|13675.4|13662.4|13671.4|13660.4|13678.4|13667.4|13671.4|13660.4|83
1654263000000|2022-06-03 13:30:00|13670.4|13659.4|13660.4|13649.4|13671.4|13660.4|13659.4|13647.4|746
1654263300000|2022-06-03 13:35:00|13661.4|13650.4|13638.4|13627.4|13661.4|13650.4|13635.4|13624.4|1528
1654263600000|2022-06-03 13:40:00|13640.4|13629.4|13620.4|13609.4|13647.4|13636.4|13619.4|13607.4|1036
1654263900000|2022-06-03 13:45:00|13621.4|13607.4|13638.4|13626.4|13641.4|13630.4|13615.4|13603.4|791
1654264200000|2022-06-03 13:50:00|13640.4|13627.4|13636.4|13624.4|13640.4|13628.4|13630.4|13618.4|98
1654264500000|2022-06-03 13:55:00|13637.4|13625.4|13641.4|13627.4|13645.4|13634.4|13636.4|13624.4|328
1654264800000|2022-06-03 14:00:00|13642.4|13628.4|13635.4|13623.4|13654.4|13642.4|13635.4|13623.4|307
1654265100000|2022-06-03 14:05:00|13634.4|13622.4|13633.4|13621.4|13641.4|13630.4|13625.4|13614.4|143
1654265400000|2022-06-03 14:10:00|13632.4|13620.4|13627.4|13615.4|13633.4|13622.4|13622.4|13610.4|300
1654265700000|2022-06-03 14:15:00|13626.4|13614.4|13618.4|13607.4|13630.4|13618.4|13618.4|13607.4|318
1654266000000|2022-06-03 14:20:00|13617.4|13606.4|13613.4|13601.4|13621.4|13610.4|13610.4|13599.4|445
1654266300000|2022-06-03 14:25:00|13612.4|13602.4|13607.4|13595.4|13614.4|13603.4|13604.4|13593.4|439
1654266600000|2022-06-03 14:30:00|13606.4|13594.4|13607.4|13595.4|13611.4|13599.4|13598.4|13587.4|387
1654266900000|2022-06-03 14:35:00|13606.4|13594.4|13596.4|13584.4|13606.4|13595.4|13595.4|13584.4|212
1654267200000|2022-06-03 14:40:00|13595.4|13583.4|13598.4|13587.4|13598.4|13587.4|13593.4|13581.4|219
1654267500000|2022-06-03 14:45:00|13599.4|13588.4|13607.4|13596.4|13611.4|13600.4|13597.4|13586.4|558
1654267800000|2022-06-03 14:50:00|13606.4|13595.4|13605.4|13594.4|13611.4|13599.4|13602.4|13590.4|194
1654268100000|2022-06-03 14:55:00|13604.4|13593.4|13605.4|13593.4|13610.4|13598.4|13601.4|13590.4|274
1654268400000|2022-06-03 15:00:00|13604.4|13592.4|13598.4|13586.4|13604.4|13592.4|13593.4|13582.4|652
1654268700000|2022-06-03 15:05:00|13597.4|13587.4|13599.4|13588.4|13602.4|13591.4|13597.4|13585.4|373
1654269000000|2022-06-03 15:10:00|13598.4|13587.4|13594.4|13583.4|13598.4|13587.4|13590.4|13579.4|335
1654269300000|2022-06-03 15:15:00|13595.4|13584.4|13601.4|13590.4|13602.4|13591.4|13592.4|13581.4|222
1654269600000|2022-06-03 15:20:00|13602.4|13591.4|13591.4|13579.4|13604.4|13593.4|13591.4|13579.4|361
1654269900000|2022-06-03 15:25:00|13590.4|13578.4|13594.4|13583.4|13595.4|13584.4|13586.4|13574.4|336
1654270200000|2022-06-03 15:30:00|13593.4|13582.4|13600.4|13588.4|13601.4|13590.4|13591.4|13579.4|251
1654270500000|2022-06-03 15:35:00|13599.4|13589.4|13601.4|13590.4|13606.4|13595.4|13597.4|13586.4|143
1654270800000|2022-06-03 15:40:00|13602.4|13591.4|13599.4|13588.4|13603.4|13591.4|13595.4|13584.4|302
1654271100000|2022-06-03 15:45:00|13600.4|13589.4|13594.4|13583.4|13600.4|13589.4|13593.4|13582.4|227
1654271400000|2022-06-03 15:50:00|13593.4|13582.4|13591.4|13580.4|13594.4|13583.4|13591.4|13580.4|63
1654271700000|2022-06-03 15:55:00|13592.4|13581.4|13599.4|13588.4|13600.4|13589.4|13591.4|13580.4|125
1654272000000|2022-06-03 16:00:00|13598.4|13587.4|13605.4|13593.4|13606.4|13594.4|13598.4|13587.4|178
1654272300000|2022-06-03 16:05:00|13604.4|13594.4|13595.4|13584.4|13605.4|13594.4|13594.4|13582.4|66
1654272600000|2022-06-03 16:10:00|13596.4|13585.4|13595.4|13583.4|13598.4|13587.4|13593.4|13581.4|123
1654272900000|2022-06-03 16:15:00|13594.4|13584.4|13588.4|13577.4|13599.4|13588.4|13588.4|13577.4|184
1654273200000|2022-06-03 16:20:00|13589.4|13578.4|13601.4|13590.4|13603.4|13592.4|13588.4|13577.4|271
1654273500000|2022-06-03 16:25:00|13600.4|13589.4|13598.4|13587.4|13600.4|13590.4|13593.4|13582.4|70
1654273800000|2022-06-03 16:30:00|13597.4|13586.4|13596.4|13585.4|13600.4|13589.4|13595.4|13583.4|42
1654274100000|2022-06-03 16:35:00|13597.4|13586.4|13604.4|13593.4|13605.4|13594.4|13597.4|13585.4|94
1654274400000|2022-06-03 16:40:00|13605.4|13594.4|13599.4|13588.4|13606.4|13595.4|13598.4|13586.4|152
1654274700000|2022-06-03 16:45:00|13600.4|13589.4|13604.4|13593.4|13606.4|13594.4|13596.4|13585.4|58
1654275000000|2022-06-03 16:50:00|13603.4|13591.4|13601.4|13589.4|13603.4|13592.4|13598.4|13587.4|93
1654275300000|2022-06-03 16:55:00|13602.4|13590.4|13609.4|13597.4|13610.4|13599.4|13602.4|13589.4|317
1654275600000|2022-06-03 17:00:00|13608.4|13598.4|13616.4|13605.4|13617.4|13605.4|13605.4|13594.4|334
1654275900000|2022-06-03 17:05:00|13617.4|13606.4|13610.4|13599.4|13617.4|13606.4|13606.4|13594.4|461
1654276200000|2022-06-03 17:10:00|13609.4|13598.4|13609.4|13598.4|13614.4|13603.4|13608.4|13596.4|219
1654276500000|2022-06-03 17:15:00|13610.4|13599.4|13600.4|13589.4|13610.4|13599.4|13598.4|13587.4|220
1654276800000|2022-06-03 17:20:00|13601.4|13590.4|13600.4|13589.4|13604.4|13592.4|13598.4|13587.4|102
1654277100000|2022-06-03 17:25:00|13601.4|13590.4|13600.4|13588.4|13603.4|13591.4|13598.4|13587.4|73
1654277400000|2022-06-03 17:30:00|13599.4|13587.4|13599.4|13588.4|13600.4|13588.4|13595.4|13584.4|76
1654277700000|2022-06-03 17:35:00|13600.4|13589.4|13598.4|13587.4|13604.4|13593.4|13598.4|13586.4|99
1654278000000|2022-06-03 17:40:00|13597.4|13586.4|13588.4|13577.4|13598.4|13587.4|13586.4|13575.4|246
1654278300000|2022-06-03 17:45:00|13587.4|13576.4|13591.4|13579.4|13594.4|13583.4|13587.4|13575.4|182
1654278600000|2022-06-03 17:50:00|13590.4|13578.4|13592.4|13581.4|13594.4|13583.4|13588.4|13576.4|228
1654278900000|2022-06-03 17:55:00|13591.4|13580.4|13589.4|13578.4|13591.4|13580.4|13588.4|13576.4|84
1654279200000|2022-06-03 18:00:00|13588.4|13577.4|13585.4|13573.4|13589.4|13578.4|13582.4|13571.4|255
1654279500000|2022-06-03 18:05:00|13584.4|13572.4|13584.4|13572.4|13587.4|13576.4|13581.4|13570.4|131
1654279800000|2022-06-03 18:10:00|13585.4|13573.4|13586.4|13574.4|13587.4|13576.4|13581.4|13570.4|79
1654280100000|2022-06-03 18:15:00|13585.4|13575.4|13588.4|13577.4|13589.4|13578.4|13582.4|13571.4|44
1654280400000|2022-06-03 18:20:00|13587.4|13576.4|13586.4|13575.4|13588.4|13577.4|13584.4|13573.4|40
1654280700000|2022-06-03 18:25:00|13585.4|13574.4|13592.4|13581.4|13592.4|13581.4|13585.4|13574.4|192
1654281000000|2022-06-03 18:30:00|13591.4|13580.4|13589.4|13577.4|13595.4|13584.4|13588.4|13577.4|200
1654281300000|2022-06-03 18:35:00|13590.4|13578.4|13582.4|13570.4|13590.4|13579.4|13581.4|13569.4|110
1654281600000|2022-06-03 18:40:00|13581.4|13569.4|13584.4|13574.4|13585.4|13574.4|13580.4|13569.4|59
1654281900000|2022-06-03 18:45:00|13584.9|13574.9|13586.9|13576.9|13586.9|13576.9|13582.9|13572.9|76
1654282200000|2022-06-03 18:50:00|13586.4|13576.4|13589.9|13579.9|13590.9|13580.9|13585.9|13575.9|74
1654282500000|2022-06-03 18:55:00|13589.4|13579.4|13590.4|13580.4|13592.9|13582.9|13588.9|13578.9|29
1654282800000|2022-06-03 19:00:00|13591.4|13581.4|13589.4|13579.4|13591.9|13581.9|13584.9|13574.9|100
1654283100000|2022-06-03 19:05:00|13589.9|13579.9|13576.9|13566.9|13589.9|13579.9|13575.9|13565.9|182
1654283400000|2022-06-03 19:10:00|13576.4|13566.4|13583.9|13573.9|13583.9|13573.9|13573.9|13563.9|371
1654283700000|2022-06-03 19:15:00|13584.9|13574.9|13576.4|13566.4|13586.4|13576.4|13572.9|13562.9|410
1654284000000|2022-06-03 19:20:00|13576.9|13566.9|13569.9|13559.9|13579.9|13569.9|13569.9|13559.9|159
1654284300000|2022-06-03 19:25:00|13570.4|13560.4|13578.9|13568.9|13579.9|13569.9|13568.9|13558.9|289
1654284600000|2022-06-03 19:30:00|13579.4|13569.4|13573.9|13563.9|13579.4|13569.4|13568.9|13558.9|164
1654284900000|2022-06-03 19:35:00|13574.4|13564.4|13576.9|13566.9|13581.9|13571.9|13572.4|13562.4|141
1654285200000|2022-06-03 19:40:00|13578.4|13568.4|13569.9|13559.9|13580.4|13570.4|13569.9|13559.9|120
1654285500000|2022-06-03 19:45:00|13570.4|13560.4|13576.4|13566.4|13580.9|13570.9|13569.4|13559.4|48
1654285800000|2022-06-03 19:50:00|13572.9|13562.9|13577.9|13567.9|13580.9|13570.9|13570.4|13560.4|113
1654286100000|2022-06-03 19:55:00|13578.9|13568.9|13572.9|13562.9|13579.9|13569.9|13572.4|13562.4|226
1654286400000|2022-06-03 20:00:00|13573.9|13563.9|13572.4|13562.4|13574.9|13564.9|13569.9|13559.9|73
1654286700000|2022-06-03 20:05:00|13572.9|13562.9|13574.4|13564.4|13577.4|13567.4|13572.4|13562.4|73
1654287000000|2022-06-03 20:10:00|13573.9|13563.9|13574.4|13564.4|13575.9|13565.9|13573.4|13563.4|29
1654287300000|2022-06-03 20:15:00|13573.9|13563.9|13572.4|13562.4|13574.4|13564.4|13571.9|13561.9|34
1654287600000|2022-06-03 20:20:00|13572.9|13562.9|13572.4|13562.4|13573.4|13563.4|13570.4|13560.4|80
1654287900000|2022-06-03 20:25:00|13572.9|13562.9|13574.9|13564.9|13574.9|13564.9|13569.9|13559.9|58
1654288200000|2022-06-03 20:30:00|13574.4|13564.4|13576.4|13566.4|13578.9|13568.9|13573.4|13563.4|41
1654288500000|2022-06-03 20:35:00|13575.9|13565.9|13575.4|13565.4|13575.9|13565.9|13574.4|13564.4|16
1654288800000|2022-06-03 20:40:00|13574.9|13564.9|13574.4|13564.4|13574.9|13564.9|13572.4|13562.4|33
1654289100000|2022-06-03 20:45:00|13573.4|13563.4|13570.4|13560.4|13573.4|13563.4|13568.9|13558.9|147
1654289400000|2022-06-03 20:50:00|13570.9|13560.9|13574.4|13564.4|13574.4|13564.4|13569.9|13559.9|74
1654289700000|2022-06-03 20:55:00|13573.9|13563.9|13564.4|13554.4|13574.4|13564.4|13562.4|13552.4|161
1654466400000|2022-06-05 22:00:00|13585|13561|13588.6|13564.6|13591.5|13567.5|13582.5|13558.5|0
1654466700000|2022-06-05 22:05:00|13588.3|13564.3|13611.8|13587.8|13612.1|13588.1|13584.1|13560.1|0
1654467000000|2022-06-05 22:10:00|13611.5|13587.5|13602.9|13578.9|13611.5|13587.5|13601.2|13577.2|0
1654467300000|2022-06-05 22:15:00|13602.6|13578.6|13598.8|13574.8|13605.3|13581.3|13596.8|13572.8|0
1654467600000|2022-06-05 22:20:00|13599.1|13575.1|13600.1|13576.1|13604.7|13580.7|13598.8|13574.8|0
1654467900000|2022-06-05 22:25:00|13600.4|13576.4|13594.3|13570.3|13605.3|13581.3|13592.4|13568.4|0
1654468200000|2022-06-05 22:30:00|13594.6|13570.6|13605.7|13581.7|13606.3|13582.3|13591.7|13567.7|0
1654468500000|2022-06-05 22:35:00|13606|13582|13630.6|13606.6|13631.9|13607.9|13606|13582|0
1654468800000|2022-06-05 22:40:00|13630.9|13606.9|13628.7|13604.7|13633.2|13609.2|13627.4|13603.4|0
1654469100000|2022-06-05 22:45:00|13629|13605|13632.9|13608.9|13633.5|13609.5|13629|13605|0
1654469400000|2022-06-05 22:50:00|13633.2|13609.2|13629.9|13605.9|13634.2|13610.2|13629.9|13605.9|0
1654469700000|2022-06-05 22:55:00|13630.5|13606.5|13631.2|13607.2|13631.8|13607.8|13627.9|13603.9|0
1654470000000|2022-06-05 23:00:00|13631.4|13607.4|13628.7|13604.7|13631.8|13607.8|13625.3|13601.3|0
1654470300000|2022-06-05 23:05:00|13628.4|13604.4|13629.1|13605.1|13631.3|13607.3|13627.4|13603.4|0
1654470600000|2022-06-05 23:10:00|13629.4|13605.4|13634.4|13610.4|13635.8|13611.8|13629.4|13605.4|0
1654470900000|2022-06-05 23:15:00|13634.7|13610.7|13660.6|13636.6|13661.8|13637.8|13633.8|13609.8|0
1654471200000|2022-06-05 23:20:00|13660.1|13636.1|13655.4|13631.4|13660.7|13636.7|13655.4|13631.4|0
1654471500000|2022-06-05 23:25:00|13654.3|13630.3|13654.4|13630.4|13655|13631|13653.7|13629.7|0
1654471800000|2022-06-05 23:30:00|13654.3|13630.3|13644.2|13620.2|13654.3|13630.3|13644.2|13620.2|0
1654472100000|2022-06-05 23:35:00|13644.8|13620.8|13639.3|13615.3|13644.9|13620.9|13635.9|13611.9|0
1654472400000|2022-06-05 23:40:00|13639.6|13615.6|13645.3|13621.3|13645.3|13621.3|13638.9|13614.9|0
1654472700000|2022-06-05 23:45:00|13647.1|13623.1|13653|13629|13655.7|13631.7|13647.1|13623.1|0
1654473000000|2022-06-05 23:50:00|13653.6|13629.6|13649|13625|13653.7|13629.7|13647.7|13623.7|0
1654473300000|2022-06-05 23:55:00|13648.4|13624.4|13645.4|13621.4|13649.7|13625.7|13644.7|13620.7|0
1654473600000|2022-06-06 00:00:00|13644.2|13620.2|13650.6|13626.6|13653.9|13629.9|13635|13611|0
1654473900000|2022-06-06 00:05:00|13650|13626|13653.9|13629.9|13655.2|13631.2|13646.8|13622.8|0
1654474200000|2022-06-06 00:10:00|13653.3|13629.3|13660|13636|13660|13636|13653.2|13629.2|0
1654474500000|2022-06-06 00:15:00|13662.4|13638.4|13661.9|13637.9|13664.8|13640.8|13656.2|13632.2|0
1654474800000|2022-06-06 00:20:00|13662.2|13638.2|13665.5|13641.5|13665.5|13641.5|13660.3|13636.3|0
1654475100000|2022-06-06 00:25:00|13665.8|13641.8|13661.1|13637.1|13666.1|13642.1|13659.5|13635.5|0
1654475400000|2022-06-06 00:30:00|13661.3|13637.3|13660.1|13636.1|13663.2|13639.2|13658.5|13634.5|0
1654475700000|2022-06-06 00:35:00|13659.9|13635.9|13656.4|13632.4|13659.9|13635.9|13654.3|13630.3|0
1654476000000|2022-06-06 00:40:00|13656.7|13632.7|13658.2|13634.2|13661.2|13637.2|13654.1|13630.1|0
1654476300000|2022-06-06 00:45:00|13658.5|13634.5|13666.2|13642.2|13666.8|13642.8|13655.8|13631.8|0
1654476600000|2022-06-06 00:50:00|13666.5|13642.5|13645.6|13621.6|13667.4|13643.4|13644.7|13620.7|0
1654476900000|2022-06-06 00:55:00|13645|13621|13626.2|13602.2|13648.2|13624.2|13625|13601|0
1654477200000|2022-06-06 01:00:00|13622.8|13612.8|13588.3|13578.3|13622.8|13612.8|13569.8|13559.8|3659
1654477500000|2022-06-06 01:05:00|13589.3|13579.3|13574.3|13564.3|13589.8|13579.8|13565.8|13555.8|1555
1654477800000|2022-06-06 01:10:00|13574.8|13564.8|13594.8|13584.8|13601.3|13591.3|13574.3|13564.3|1597
1654478100000|2022-06-06 01:15:00|13594.3|13584.3|13584.3|13574.3|13620.3|13610.3|13581.8|13571.8|4307
1654478400000|2022-06-06 01:20:00|13583.8|13573.8|13556.8|13546.8|13587.3|13577.3|13538.3|13528.3|3877
1654478700000|2022-06-06 01:25:00|13557.3|13547.3|13537.3|13527.3|13565.8|13555.8|13517.8|13507.8|4008
1654479000000|2022-06-06 01:30:00|13534.8|13524.8|13391.8|13381.8|13534.8|13524.8|13350.8|13340.8|37339
1654479300000|2022-06-06 01:35:00|13395.8|13385.8|13360.3|13350.3|13400.3|13390.3|13359.3|13349.3|20308
1654479600000|2022-06-06 01:40:00|13361.8|13351.8|13372.8|13362.8|13380.3|13370.3|13351.3|13341.3|14648
1654479900000|2022-06-06 01:45:00|13370.8|13360.8|13421.8|13411.8|13424.8|13414.8|13356.8|13346.8|10758
1654480200000|2022-06-06 01:50:00|13422.8|13412.8|13469.8|13459.8|13488.8|13478.8|13416.8|13406.8|9882
1654480500000|2022-06-06 01:55:00|13470.8|13460.8|13436.8|13426.8|13485.8|13475.8|13431.8|13421.8|8711
1654480800000|2022-06-06 02:00:00|13435.8|13425.8|13472.8|13462.8|13481.8|13471.8|13428.8|13418.8|6879
1654481100000|2022-06-06 02:05:00|13473.8|13463.8|13516.8|13506.8|13522.8|13512.8|13463.8|13453.8|6436
1654481400000|2022-06-06 02:10:00|13517.8|13507.8|13527.8|13517.8|13530.8|13520.8|13498.8|13488.8|5167
1654481700000|2022-06-06 02:15:00|13531.8|13521.8|13524.8|13514.8|13546.8|13536.8|13514.8|13504.8|4503
1654482000000|2022-06-06 02:20:00|13526.8|13516.8|13538.8|13528.8|13553.8|13543.8|13525.8|13515.8|3943
1654482300000|2022-06-06 02:25:00|13539.8|13529.8|13543.8|13533.8|13557.8|13547.8|13536.8|13526.8|4088
1654482600000|2022-06-06 02:30:00|13544.8|13534.8|13609.8|13599.8|13613.8|13603.8|13544.8|13534.8|5712
1654482900000|2022-06-06 02:35:00|13610.8|13600.8|13642.8|13632.8|13646.8|13636.8|13609.8|13599.8|8174
1654483200000|2022-06-06 02:40:00|13643.8|13633.8|13607.8|13597.8|13646.8|13636.8|13601.8|13591.8|5458
1654483500000|2022-06-06 02:45:00|13606.8|13596.8|13642.8|13632.8|13642.8|13632.8|13600.8|13590.8|3362
1654483800000|2022-06-06 02:50:00|13641.8|13631.8|13634.8|13624.8|13665.8|13655.8|13629.8|13619.8|5356
1654484100000|2022-06-06 02:55:00|13636.8|13626.8|13601.8|13591.8|13641.8|13631.8|13589.8|13579.8|3795
1654484400000|2022-06-06 03:00:00|13599.8|13589.8|13583.8|13573.8|13605.8|13595.8|13581.8|13571.8|4586
1654484700000|2022-06-06 03:05:00|13584.8|13574.8|13599.8|13589.8|13600.8|13590.8|13569.8|13559.8|3022
1654485000000|2022-06-06 03:10:00|13598.8|13588.8|13596.8|13586.8|13601.8|13591.8|13579.8|13569.8|2860
1654485300000|2022-06-06 03:15:00|13597.8|13587.8|13611.8|13601.8|13613.8|13603.8|13592.8|13582.8|3011
1654485600000|2022-06-06 03:20:00|13612.8|13602.8|13609.8|13599.8|13617.8|13607.8|13590.8|13580.8|3904
1654485900000|2022-06-06 03:25:00|13608.8|13598.8|13638.8|13628.8|13642.8|13632.8|13602.8|13592.8|3954
1654486200000|2022-06-06 03:30:00|13641.8|13631.8|13635.8|13625.8|13642.8|13632.8|13626.8|13616.8|857
1654486500000|2022-06-06 03:35:00|13636.8|13626.8|13631.8|13621.8|13636.8|13626.8|13629.8|13619.8|684
1654486800000|2022-06-06 03:40:00|13630.8|13620.8|13643.8|13633.8|13647.8|13637.8|13630.8|13620.8|678
1654487100000|2022-06-06 03:45:00|13644.8|13634.8|13637.8|13627.8|13646.8|13636.8|13635.8|13625.8|580
1654487400000|2022-06-06 03:50:00|13636.8|13626.8|13631.8|13621.8|13638.8|13628.8|13630.8|13620.8|615
1654487700000|2022-06-06 03:55:00|13632.8|13622.8|13629.8|13619.8|13635.8|13625.8|13626.8|13616.8|282
1654488000000|2022-06-06 04:00:00|13628.8|13618.8|13629.8|13619.8|13632.8|13622.8|13626.8|13616.8|642
1654488300000|2022-06-06 04:05:00|13630.8|13620.8|13631.8|13621.8|13632.8|13622.8|13628.8|13618.8|147
1654488600000|2022-06-06 04:10:00|13632.8|13622.8|13631.8|13621.8|13632.8|13622.8|13626.8|13616.8|325
1654488900000|2022-06-06 04:15:00|13632.8|13622.8|13632.8|13622.8|13633.8|13623.8|13629.8|13619.8|319
1654489200000|2022-06-06 04:20:00|13631.8|13621.8|13628.8|13618.8|13631.8|13621.8|13627.8|13617.8|276
1654489500000|2022-06-06 04:25:00|13629.8|13619.8|13635.8|13625.8|13636.8|13626.8|13629.8|13619.8|496
1654489800000|2022-06-06 04:30:00|13636.8|13626.8|13629.8|13619.8|13636.8|13626.8|13629.8|13619.8|309
1654490100000|2022-06-06 04:35:00|13628.8|13618.8|13627.8|13617.8|13629.8|13619.8|13625.8|13615.8|203
1654490400000|2022-06-06 04:40:00|13628.8|13618.8|13624.8|13614.8|13629.8|13619.8|13622.8|13612.8|526
1654490700000|2022-06-06 04:45:00|13623.8|13613.8|13629.8|13619.8|13630.8|13620.8|13623.8|13613.8|268
1654491000000|2022-06-06 04:50:00|13631.8|13621.8|13622.8|13612.8|13631.8|13621.8|13620.8|13610.8|308
1654491300000|2022-06-06 04:55:00|13620.8|13610.8|13621.8|13611.8|13626.8|13616.8|13620.8|13610.8|782
1654491600000|2022-06-06 05:00:00|13622.8|13612.8|13645.8|13635.8|13653.8|13643.8|13622.8|13612.8|7416
1654491900000|2022-06-06 05:05:00|13646.8|13636.8|13652.8|13642.8|13664.8|13654.8|13626.8|13616.8|4823
1654492200000|2022-06-06 05:10:00|13653.8|13643.8|13626.8|13616.8|13660.8|13650.8|13625.8|13615.8|3157
1654492500000|2022-06-06 05:15:00|13625.8|13615.8|13613.8|13603.8|13627.8|13617.8|13602.8|13592.8|3945
1654492800000|2022-06-06 05:20:00|13612.8|13602.8|13617.8|13607.8|13622.8|13612.8|13599.8|13589.8|3266
1654493100000|2022-06-06 05:25:00|13618.8|13608.8|13616.8|13606.8|13625.8|13615.8|13608.8|13598.8|2972
1654493400000|2022-06-06 05:30:00|13615.8|13605.8|13600.8|13590.8|13619.8|13609.8|13577.8|13567.8|3683
1654493700000|2022-06-06 05:35:00|13603.8|13593.8|13609.8|13599.8|13614.8|13604.8|13589.8|13579.8|2888
1654494000000|2022-06-06 05:40:00|13608.8|13598.8|13608.8|13598.8|13619.8|13609.8|13597.8|13587.8|1897
1654494300000|2022-06-06 05:45:00|13607.8|13597.8|13626.8|13616.8|13630.8|13620.8|13601.8|13591.8|1829
1654494600000|2022-06-06 05:50:00|13627.8|13617.8|13629.8|13619.8|13633.8|13623.8|13614.8|13604.8|2314
1654494900000|2022-06-06 05:55:00|13630.8|13620.8|13643.8|13633.8|13647.8|13637.8|13620.8|13610.8|2522
1654495200000|2022-06-06 06:00:00|13642.8|13632.8|13644.8|13634.8|13644.8|13634.8|13627.8|13617.8|2235
1654495500000|2022-06-06 06:05:00|13645.8|13635.8|13659.8|13649.8|13667.8|13657.8|13635.8|13625.8|2940
1654495800000|2022-06-06 06:10:00|13661.8|13651.8|13671.8|13661.8|13674.8|13664.8|13647.8|13637.8|2415
1654496100000|2022-06-06 06:15:00|13672.8|13662.8|13664.8|13654.8|13673.8|13663.8|13659.8|13649.8|2230
1654496400000|2022-06-06 06:20:00|13663.8|13653.8|13655.8|13645.8|13672.8|13662.8|13653.8|13643.8|1711
1654496700000|2022-06-06 06:25:00|13656.8|13646.8|13649.8|13639.8|13660.8|13650.8|13645.8|13635.8|2387
1654497000000|2022-06-06 06:30:00|13647.8|13637.8|13665.8|13655.8|13676.8|13666.8|13644.8|13634.8|3649
1654497300000|2022-06-06 06:35:00|13664.8|13654.8|13682.8|13672.8|13682.8|13672.8|13664.8|13654.8|4235
1654497600000|2022-06-06 06:40:00|13683.8|13673.8|13676.8|13666.8|13684.8|13674.8|13672.8|13662.8|4076
1654497900000|2022-06-06 06:45:00|13677.8|13667.8|13679.8|13669.8|13680.8|13670.8|13670.8|13660.8|4318
1654498200000|2022-06-06 06:50:00|13677.8|13667.8|13671.8|13661.8|13677.8|13667.8|13668.8|13658.8|4408
1654498500000|2022-06-06 06:55:00|13669.8|13659.8|13674.8|13664.8|13678.8|13668.8|13667.8|13657.8|4148
1654498800000|2022-06-06 07:00:00|13676.8|13665.8|13691.8|13679.8|13693.8|13682.8|13671.8|13660.8|2326
1654499100000|2022-06-06 07:05:00|13690.8|13680.8|13684.8|13672.8|13694.8|13682.8|13682.8|13670.8|981
1654499400000|2022-06-06 07:10:00|13683.8|13673.8|13672.8|13660.8|13684.8|13673.8|13670.8|13658.8|1922
1654499700000|2022-06-06 07:15:00|13673.8|13661.8|13672.8|13661.8|13679.8|13668.8|13671.8|13659.8|620
1654500000000|2022-06-06 07:20:00|13671.8|13660.8|13671.8|13659.8|13675.8|13664.8|13661.8|13649.8|884
1654500300000|2022-06-06 07:25:00|13670.8|13658.8|13664.8|13652.8|13671.8|13659.8|13662.8|13650.8|751
1654500600000|2022-06-06 07:30:00|13663.8|13651.8|13660.8|13649.8|13664.8|13651.8|13658.8|13647.8|957
1654500900000|2022-06-06 07:35:00|13659.8|13648.8|13664.8|13653.8|13664.8|13653.8|13658.8|13647.8|453
1654501200000|2022-06-06 07:40:00|13663.8|13652.8|13667.8|13656.8|13667.8|13656.8|13661.8|13649.8|811
1654501500000|2022-06-06 07:45:00|13668.8|13657.8|13708.8|13697.8|13711.8|13699.8|13667.8|13655.8|2223
1654501800000|2022-06-06 07:50:00|13706.8|13696.8|13714.8|13702.8|13730.8|13718.8|13704.8|13692.8|3377
1654502100000|2022-06-06 07:55:00|13713.8|13703.8|13708.8|13697.8|13726.8|13715.8|13708.8|13697.8|1870
1654502400000|2022-06-06 08:00:00|13709.8|13698.8|13710.8|13699.8|13724.8|13713.8|13709.8|13697.8|1023
1654502700000|2022-06-06 08:05:00|13709.8|13698.8|13732.8|13720.8|13733.8|13721.8|13708.8|13696.8|898
1654503000000|2022-06-06 08:10:00|13731.8|13719.8|13731.8|13720.8|13741.8|13730.8|13726.8|13715.8|1661
1654503300000|2022-06-06 08:15:00|13732.8|13719.8|13727.8|13715.8|13738.8|13726.8|13712.8|13700.8|1440
1654503600000|2022-06-06 08:20:00|13726.8|13716.8|13731.8|13719.8|13734.8|13722.8|13726.8|13715.8|494
1654503900000|2022-06-06 08:25:00|13730.8|13718.8|13737.8|13725.8|13744.8|13732.8|13727.8|13716.8|1268
1654504200000|2022-06-06 08:30:00|13750.4|13726.4|13746.9|13722.9|13756.6|13732.6|13746|13722|0
1654504500000|2022-06-06 08:35:00|13746.3|13722.3|13747.4|13723.4|13748.3|13724.3|13745.1|13721.1|140
1654504800000|2022-06-06 08:40:00|13747.6|13723.6|13748.1|13724.1|13752|13728|13747.4|13723.4|0
1654505100000|2022-06-06 08:45:00|13748.7|13724.7|13750.5|13726.5|13750.5|13726.5|13744|13720|0
1654505400000|2022-06-06 08:50:00|13750.8|13726.8|13755.8|13731.8|13756.2|13732.2|13745.7|13721.7|0
1654505700000|2022-06-06 08:55:00|13755.2|13731.2|13754.1|13730.1|13756.8|13732.8|13750.5|13726.5|0
1654506000000|2022-06-06 09:00:00|13745.8|13730.8|13742.8|13731.8|13745.8|13733.8|13734.8|13723.8|535
1654506300000|2022-06-06 09:05:00|13743.8|13730.8|13739.8|13728.8|13743.8|13731.8|13739.8|13728.8|255
1654506600000|2022-06-06 09:10:00|13740.8|13729.8|13738.8|13727.8|13742.8|13731.8|13738.8|13727.8|259
1654506900000|2022-06-06 09:15:00|13737.8|13726.8|13733.8|13722.8|13738.8|13727.8|13730.8|13719.8|322
1654507200000|2022-06-06 09:20:00|13732.8|13721.8|13728.8|13717.8|13734.8|13722.8|13728.8|13717.8|152
1654507500000|2022-06-06 09:25:00|13729.8|13718.8|13731.8|13720.8|13733.8|13722.8|13727.8|13716.8|245
1654507800000|2022-06-06 09:30:00|13732.8|13719.8|13727.8|13715.8|13733.8|13722.8|13724.8|13713.8|190
1654508100000|2022-06-06 09:35:00|13726.8|13714.8|13721.8|13710.8|13726.8|13714.8|13720.8|13709.8|201
1654508400000|2022-06-06 09:40:00|13722.8|13709.8|13722.8|13710.8|13724.8|13713.8|13720.8|13709.8|231
1654508700000|2022-06-06 09:45:00|13721.8|13711.8|13728.8|13717.8|13728.8|13717.8|13721.8|13710.8|108
1654509000000|2022-06-06 09:50:00|13727.8|13716.8|13726.8|13715.8|13727.8|13717.8|13724.8|13712.8|157
1654509300000|2022-06-06 09:55:00|13727.8|13716.8|13730.8|13719.8|13730.8|13719.8|13726.8|13714.8|118
1654509600000|2022-06-06 10:00:00|13729.8|13718.8|13732.8|13721.8|13734.8|13723.8|13729.8|13717.8|154
1654509900000|2022-06-06 10:05:00|13733.8|13722.8|13735.8|13723.8|13735.8|13724.8|13732.8|13720.8|83
1654510200000|2022-06-06 10:10:00|13734.8|13722.8|13734.8|13722.8|13735.8|13724.8|13732.8|13721.8|63
1654510500000|2022-06-06 10:15:00|13733.8|13721.8|13735.8|13723.8|13735.8|13724.8|13732.8|13721.8|187
1654510800000|2022-06-06 10:20:00|13734.8|13722.8|13733.8|13722.8|13735.8|13724.8|13733.8|13722.8|57
1654511100000|2022-06-06 10:25:00|13734.8|13723.8|13733.8|13721.8|13735.8|13724.8|13732.8|13720.8|93
1654511400000|2022-06-06 10:30:00|13732.8|13722.8|13729.8|13717.8|13732.8|13722.8|13727.8|13716.8|47
1654511700000|2022-06-06 10:35:00|13728.8|13716.8|13723.8|13711.8|13728.8|13717.8|13721.8|13709.8|58
1654512000000|2022-06-06 10:40:00|13722.8|13712.8|13723.8|13712.8|13724.8|13713.8|13721.8|13710.8|76
1654512300000|2022-06-06 10:45:00|13722.8|13711.8|13724.8|13712.8|13725.8|13714.8|13721.8|13709.8|59
1654512600000|2022-06-06 10:50:00|13725.8|13713.8|13731.8|13720.8|13731.8|13720.8|13724.8|13713.8|57
1654512900000|2022-06-06 10:55:00|13732.8|13719.8|13718.8|13706.8|13732.8|13719.8|13712.8|13700.8|1125
1654513200000|2022-06-06 11:00:00|13717.8|13705.8|13718.8|13706.8|13719.8|13707.8|13714.8|13703.8|108
1654513500000|2022-06-06 11:05:00|13717.8|13707.8|13721.8|13710.8|13722.8|13711.8|13716.8|13705.8|155
1654513800000|2022-06-06 11:10:00|13723.8|13711.8|13720.8|13708.8|13723.8|13711.8|13718.8|13707.8|136
1654514100000|2022-06-06 11:15:00|13721.8|13709.8|13724.8|13713.8|13725.8|13713.8|13720.8|13709.8|77
1654514400000|2022-06-06 11:20:00|13725.8|13712.8|13728.8|13716.8|13728.8|13716.8|13722.8|13711.8|90
1654514700000|2022-06-06 11:25:00|13727.8|13717.8|13726.8|13715.8|13728.8|13717.8|13723.8|13712.8|67
1654515000000|2022-06-06 11:30:00|13727.8|13714.8|13730.8|13719.8|13730.8|13719.8|13727.8|13714.8|160
1654515300000|2022-06-06 11:35:00|13729.8|13718.8|13734.8|13723.8|13734.8|13723.8|13729.8|13718.8|180
1654515600000|2022-06-06 11:40:00|13733.8|13722.8|13728.8|13717.8|13734.8|13723.8|13728.8|13717.8|249
1654515900000|2022-06-06 11:45:00|13729.8|13718.8|13721.8|13710.8|13730.8|13719.8|13720.8|13709.8|120
1654516200000|2022-06-06 11:50:00|13720.8|13709.8|13727.8|13716.8|13727.8|13716.8|13720.8|13709.8|87
1654516500000|2022-06-06 11:55:00|13726.8|13715.8|13731.8|13720.8|13731.8|13720.8|13726.8|13714.8|54
1654516800000|2022-06-06 12:00:00|13732.8|13721.8|13728.8|13716.8|13732.8|13721.8|13728.8|13716.8|72
1654517100000|2022-06-06 12:05:00|13727.8|13717.8|13734.8|13722.8|13734.8|13723.8|13727.8|13716.8|149
1654517400000|2022-06-06 12:10:00|13733.8|13723.8|13734.8|13723.8|13736.8|13725.8|13731.8|13719.8|46
1654517700000|2022-06-06 12:15:00|13733.8|13721.8|13729.8|13718.8|13734.8|13723.8|13729.8|13718.8|44
1654518000000|2022-06-06 12:20:00|13728.8|13717.8|13724.8|13713.8|13728.8|13717.8|13724.8|13712.8|25
1654518300000|2022-06-06 12:25:00|13725.8|13714.8|13727.8|13715.8|13729.8|13718.8|13725.8|13714.8|35
1654518600000|2022-06-06 12:30:00|13728.8|13716.8|13733.8|13722.8|13733.8|13722.8|13727.8|13716.8|145
1654518900000|2022-06-06 12:35:00|13732.8|13721.8|13735.8|13724.8|13735.8|13724.8|13732.8|13720.8|89
1654519200000|2022-06-06 12:40:00|13736.8|13725.8|13730.8|13719.8|13736.8|13725.8|13729.8|13718.8|53
1654519500000|2022-06-06 12:45:00|13729.8|13718.8|13733.8|13722.8|13736.8|13724.8|13729.8|13718.8|60
1654519800000|2022-06-06 12:50:00|13732.8|13721.8|13733.8|13721.8|13735.8|13724.8|13728.8|13716.8|149
1654520100000|2022-06-06 12:55:00|13732.8|13720.8|13735.8|13723.8|13735.8|13724.8|13728.8|13717.8|127
1654520400000|2022-06-06 13:00:00|13734.8|13724.8|13732.8|13720.8|13736.8|13725.8|13731.8|13720.8|127
1654520700000|2022-06-06 13:05:00|13731.8|13721.8|13733.8|13722.8|13735.8|13724.8|13728.8|13717.8|172
1654521000000|2022-06-06 13:10:00|13732.8|13721.8|13735.8|13724.8|13736.8|13724.8|13732.8|13721.8|67
1654521300000|2022-06-06 13:15:00|13734.8|13723.8|13735.8|13723.8|13735.8|13724.8|13732.8|13721.8|93
1654521600000|2022-06-06 13:20:00|13734.8|13724.8|13736.8|13725.8|13737.8|13726.8|13733.8|13722.8|133
1654521900000|2022-06-06 13:25:00|13737.8|13724.8|13737.8|13726.8|13738.8|13727.8|13734.8|13723.8|161
1654522200000|2022-06-06 13:30:00|13738.8|13725.8|13759.8|13748.8|13765.8|13754.8|13734.8|13722.8|2073
1654522500000|2022-06-06 13:35:00|13758.8|13747.8|13750.8|13739.8|13768.8|13757.8|13745.8|13734.8|1054
1654522800000|2022-06-06 13:40:00|13751.8|13738.8|13748.8|13737.8|13756.8|13745.8|13742.8|13731.8|633
1654523100000|2022-06-06 13:45:00|13749.8|13738.8|13736.8|13725.8|13755.8|13743.8|13728.8|13716.8|447
1654523400000|2022-06-06 13:50:00|13735.8|13724.8|13741.8|13730.8|13741.8|13730.8|13731.8|13719.8|217
1654523700000|2022-06-06 13:55:00|13742.8|13731.8|13745.8|13734.8|13745.8|13734.8|13734.8|13723.8|331
1654524000000|2022-06-06 14:00:00|13746.8|13735.8|13755.8|13743.8|13758.8|13747.8|13743.8|13732.8|853
1654524300000|2022-06-06 14:05:00|13754.8|13744.8|13758.8|13747.8|13759.8|13748.8|13749.8|13738.8|616
1654524600000|2022-06-06 14:10:00|13757.8|13746.8|13762.8|13750.8|13765.8|13754.8|13754.8|13742.8|615
1654524900000|2022-06-06 14:15:00|13761.8|13751.8|13753.8|13742.8|13762.8|13751.8|13749.8|13738.8|315
1654525200000|2022-06-06 14:20:00|13752.8|13741.8|13748.8|13737.8|13754.8|13743.8|13747.8|13736.8|221
1654525500000|2022-06-06 14:25:00|13747.8|13736.8|13752.8|13741.8|13757.8|13746.8|13744.8|13733.8|195
1654525800000|2022-06-06 14:30:00|13753.8|13740.8|13747.8|13736.8|13756.8|13745.8|13747.8|13736.8|150
1654526100000|2022-06-06 14:35:00|13748.8|13737.8|13747.8|13736.8|13748.8|13737.8|13741.8|13729.8|162
1654526400000|2022-06-06 14:40:00|13748.8|13737.8|13748.8|13737.8|13749.8|13738.8|13738.8|13727.8|182
1654526700000|2022-06-06 14:45:00|13749.8|13736.8|13754.8|13742.8|13754.8|13743.8|13746.8|13734.8|188
1654527000000|2022-06-06 14:50:00|13753.8|13743.8|13756.8|13745.8|13766.8|13755.8|13752.8|13741.8|538
1654527300000|2022-06-06 14:55:00|13757.8|13746.8|13761.8|13750.8|13761.8|13750.8|13755.8|13744.8|245
1654527600000|2022-06-06 15:00:00|13762.8|13751.8|13759.8|13748.8|13765.8|13754.8|13759.8|13748.8|613
1654527900000|2022-06-06 15:05:00|13758.8|13747.8|13741.8|13730.8|13761.8|13750.8|13739.8|13728.8|455
1654528200000|2022-06-06 15:10:00|13742.8|13729.8|13723.8|13712.8|13742.8|13730.8|13722.8|13711.8|725
1654528500000|2022-06-06 15:15:00|13722.8|13711.8|13700.8|13689.8|13723.8|13711.8|13699.8|13687.8|778
1654528800000|2022-06-06 15:20:00|13699.8|13688.8|13701.8|13690.8|13707.8|13696.8|13696.8|13684.8|741
1654529100000|2022-06-06 15:25:00|13700.8|13689.8|13710.8|13699.8|13722.8|13711.8|13699.8|13688.8|850
1654529400000|2022-06-06 15:30:00|13711.8|13700.8|13707.8|13696.8|13720.8|13709.8|13705.8|13694.8|390
1654529700000|2022-06-06 15:35:00|13706.8|13695.8|13714.8|13703.8|13718.8|13707.8|13701.8|13689.8|527
1654530000000|2022-06-06 15:40:00|13713.8|13702.8|13718.8|13707.8|13718.8|13707.8|13706.8|13695.8|248
1654530300000|2022-06-06 15:45:00|13717.8|13706.8|13713.8|13702.8|13730.8|13719.8|13713.8|13702.8|614
1654530600000|2022-06-06 15:50:00|13712.8|13701.8|13713.8|13702.8|13719.8|13708.8|13709.8|13697.8|361
1654530900000|2022-06-06 15:55:00|13714.8|13703.8|13726.8|13714.8|13727.8|13716.8|13714.8|13702.8|283
1654531200000|2022-06-06 16:00:00|13725.8|13713.8|13709.8|13698.8|13726.8|13714.8|13703.8|13692.8|783
1654531500000|2022-06-06 16:05:00|13710.8|13699.8|13706.8|13694.8|13716.8|13705.8|13704.8|13693.8|441
1654531800000|2022-06-06 16:10:00|13705.8|13693.8|13707.8|13696.8|13708.8|13697.8|13701.8|13690.8|615
1654532100000|2022-06-06 16:15:00|13706.8|13695.8|13714.8|13703.8|13718.8|13707.8|13702.8|13691.8|1243
1654532400000|2022-06-06 16:20:00|13713.8|13702.8|13720.8|13709.8|13723.8|13712.8|13713.8|13702.8|670
1654532700000|2022-06-06 16:25:00|13721.8|13708.8|13714.8|13702.8|13724.8|13713.8|13712.8|13700.8|152
1654533000000|2022-06-06 16:30:00|13713.8|13701.8|13719.8|13708.8|13720.8|13709.8|13709.8|13698.8|470
1654533300000|2022-06-06 16:35:00|13718.8|13707.8|13727.8|13715.8|13727.8|13715.8|13718.8|13707.8|354
1654533600000|2022-06-06 16:40:00|13726.8|13716.8|13725.8|13714.8|13730.8|13719.8|13723.8|13712.8|321
1654533900000|2022-06-06 16:45:00|13724.8|13713.8|13721.8|13710.8|13729.8|13718.8|13721.8|13710.8|464
1654534200000|2022-06-06 16:50:00|13720.8|13709.8|13716.8|13705.8|13721.8|13710.8|13713.8|13702.8|343
1654534500000|2022-06-06 16:55:00|13715.8|13704.8|13720.8|13708.8|13720.8|13708.8|13714.8|13703.8|202
1654534800000|2022-06-06 17:00:00|13719.8|13709.8|13724.8|13713.8|13727.8|13716.8|13717.8|13706.8|566
1654535100000|2022-06-06 17:05:00|13725.8|13712.8|13715.8|13704.8|13725.8|13713.8|13714.8|13703.8|340
1654535400000|2022-06-06 17:10:00|13714.8|13703.8|13710.8|13699.8|13715.8|13704.8|13707.8|13696.8|130
1654535700000|2022-06-06 17:15:00|13709.8|13698.8|13709.8|13698.8|13711.8|13700.8|13706.8|13695.8|115
1654536000000|2022-06-06 17:20:00|13708.8|13697.8|13710.8|13699.8|13714.8|13703.8|13705.8|13694.8|263
1654536300000|2022-06-06 17:25:00|13709.8|13698.8|13713.8|13702.8|13715.8|13704.8|13708.8|13697.8|280
1654536600000|2022-06-06 17:30:00|13712.8|13701.8|13714.8|13703.8|13721.8|13710.8|13711.8|13700.8|183
1654536900000|2022-06-06 17:35:00|13713.8|13702.8|13725.8|13714.8|13730.8|13718.8|13712.8|13701.8|180
1654537200000|2022-06-06 17:40:00|13724.8|13713.8|13725.8|13714.8|13728.8|13717.8|13723.8|13712.8|229
1654537500000|2022-06-06 17:45:00|13726.8|13715.8|13727.8|13715.8|13727.8|13716.8|13720.8|13709.8|204
1654537800000|2022-06-06 17:50:00|13726.8|13716.8|13726.8|13715.8|13728.8|13717.8|13724.8|13713.8|161
1654538100000|2022-06-06 17:55:00|13727.8|13714.8|13730.8|13719.8|13731.8|13719.8|13726.8|13714.8|152
1654538400000|2022-06-06 18:00:00|13729.8|13718.8|13726.8|13715.8|13729.8|13719.8|13725.8|13714.8|172
1654538700000|2022-06-06 18:05:00|13725.8|13714.8|13721.8|13710.8|13728.8|13717.8|13718.8|13707.8|206
1654539000000|2022-06-06 18:10:00|13722.8|13711.8|13717.8|13706.8|13722.8|13711.8|13717.8|13706.8|172
1654539300000|2022-06-06 18:15:00|13716.8|13705.8|13717.8|13706.8|13718.8|13707.8|13714.8|13703.8|190
1654539600000|2022-06-06 18:20:00|13718.8|13707.8|13707.8|13696.8|13718.8|13707.8|13706.8|13694.8|199
1654539900000|2022-06-06 18:25:00|13708.8|13695.8|13707.8|13696.8|13710.8|13699.8|13704.8|13693.8|314
1654540200000|2022-06-06 18:30:00|13706.8|13695.8|13702.8|13691.8|13707.8|13696.8|13702.8|13691.8|135
1654540500000|2022-06-06 18:35:00|13703.8|13692.8|13699.8|13688.8|13704.8|13693.8|13698.8|13687.8|174
1654540800000|2022-06-06 18:40:00|13700.8|13689.8|13703.3|13693.3|13703.8|13693.3|13698.8|13687.8|141
1654541100000|2022-06-06 18:45:00|13702.3|13692.3|13698.8|13688.8|13704.3|13694.3|13698.8|13688.8|353
1654541400000|2022-06-06 18:50:00|13698.3|13688.3|13691.3|13681.3|13698.3|13688.3|13689.3|13679.3|862
1654541700000|2022-06-06 18:55:00|13691.8|13681.8|13690.3|13680.3|13694.8|13684.8|13688.3|13678.3|369
1654542000000|2022-06-06 19:00:00|13689.8|13679.8|13688.3|13678.3|13691.8|13681.8|13687.3|13677.3|256
1654542300000|2022-06-06 19:05:00|13687.3|13677.3|13681.8|13671.8|13687.3|13677.3|13681.3|13671.3|388
1654542600000|2022-06-06 19:10:00|13681.3|13671.3|13680.8|13670.8|13683.3|13673.3|13678.3|13668.3|299
1654542900000|2022-06-06 19:15:00|13680.3|13670.3|13671.3|13661.3|13681.3|13671.3|13671.3|13661.3|506
1654543200000|2022-06-06 19:20:00|13670.3|13660.3|13671.8|13661.8|13674.3|13664.3|13669.3|13659.3|269
1654543500000|2022-06-06 19:25:00|13672.3|13662.3|13671.3|13661.3|13672.3|13662.3|13669.3|13659.3|131
1654543800000|2022-06-06 19:30:00|13670.3|13660.3|13669.3|13659.3|13674.3|13664.3|13669.3|13659.3|147
1654544100000|2022-06-06 19:35:00|13668.3|13658.3|13663.3|13653.3|13669.3|13659.3|13660.3|13650.3|390
1654544400000|2022-06-06 19:40:00|13662.3|13652.3|13671.3|13661.3|13673.8|13663.8|13660.3|13650.3|253
1654544700000|2022-06-06 19:45:00|13672.3|13662.3|13667.3|13657.3|13675.3|13665.3|13666.3|13656.3|465
1654545000000|2022-06-06 19:50:00|13671.3|13661.3|13674.3|13664.3|13676.3|13666.3|13668.3|13658.3|486
1654545300000|2022-06-06 19:55:00|13673.3|13663.3|13674.3|13664.3|13678.3|13668.3|13671.3|13661.3|298
1654545600000|2022-06-06 20:00:00|13673.8|13663.8|13679.3|13669.3|13679.8|13669.8|13673.3|13663.3|226
1654545900000|2022-06-06 20:05:00|13679.8|13669.8|13681.3|13671.3|13685.3|13675.3|13678.3|13668.3|592
1654546200000|2022-06-06 20:10:00|13682.8|13672.8|13682.3|13672.3|13684.3|13674.3|13682.3|13672.3|50
1654546500000|2022-06-06 20:15:00|13681.8|13671.8|13684.8|13674.8|13685.3|13675.3|13681.3|13671.3|117
1654546800000|2022-06-06 20:20:00|13685.3|13675.3|13683.8|13673.8|13685.3|13675.3|13683.8|13673.8|19
1654547100000|2022-06-06 20:25:00|13684.3|13674.3|13682.3|13672.3|13684.8|13674.8|13682.3|13672.3|2
1654547400000|2022-06-06 20:30:00|13683.3|13673.3|13683.8|13673.8|13684.3|13674.3|13682.8|13672.8|7
1654547700000|2022-06-06 20:35:00|13684.8|13674.8|13683.8|13673.8|13684.8|13674.8|13683.8|13673.8|3
1654548000000|2022-06-06 20:40:00|13684.8|13674.8|13685.3|13675.3|13685.3|13675.3|13684.3|13674.3|35
1654548300000|2022-06-06 20:45:00|13686.8|13676.8|13685.3|13675.3|13686.8|13676.8|13684.8|13674.8|61
1654548600000|2022-06-06 20:50:00|13686.8|13676.8|13686.3|13676.3|13687.3|13677.3|13685.3|13675.3|118
1654548900000|2022-06-06 20:55:00|13686.8|13676.8|13688.3|13678.3|13690.3|13680.3|13685.3|13675.3|76
1654549200000|2022-06-06 21:00:00|13687.8|13677.8|13688.3|13678.3|13688.8|13678.8|13687.3|13677.3|3
1654549500000|2022-06-06 21:05:00|||||||||1
1654549800000|2022-06-06 21:10:00|13687.8|13677.8|13687.8|13677.8|13687.8|13677.8|13687.8|13677.8|4
1654550100000|2022-06-06 21:15:00|13695.2|13671.2|13695.1|13671.1|13696.3|13672.3|13695|13671|0
1654550400000|2022-06-06 21:20:00|13695|13671|13694.4|13670.4|13695.7|13671.7|13693.9|13669.9|0
1654550700000|2022-06-06 21:25:00|13694.3|13670.3|13695.2|13671.2|13695.2|13671.2|13694.1|13670.1|0
1654551000000|2022-06-06 21:30:00|13695.3|13671.3|13692.5|13668.5|13695.3|13671.3|13692.5|13668.5|0
1654551300000|2022-06-06 21:35:00|13691.9|13667.9|13692.7|13668.7|13694|13670|13691.6|13667.6|0
1654551600000|2022-06-06 21:40:00|13693.2|13669.2|13694|13670|13694|13670|13693.2|13669.2|0
1654551900000|2022-06-06 21:45:00|13694.5|13670.5|13695.2|13671.2|13695.6|13671.6|13694.5|13670.5|0
1654552200000|2022-06-06 21:50:00|13694.6|13670.6|13695.2|13671.2|13695.2|13671.2|13694.5|13670.5|0
1654552500000|2022-06-06 21:55:00|13695.3|13671.3|13696.6|13672.6|13696.6|13672.6|13695.3|13671.3|0
1654552800000|2022-06-06 22:00:00|13696|13672|13697.2|13673.2|13701.4|13677.4|13693.6|13669.6|0
1654553100000|2022-06-06 22:05:00|13697.5|13673.5|13693|13669|13699.5|13675.5|13693|13669|0
1654553400000|2022-06-06 22:10:00|13693.6|13669.6|13696.2|13672.2|13697.5|13673.5|13692.3|13668.3|0
1654553700000|2022-06-06 22:15:00|13695.9|13671.9|13692.3|13668.3|13696.9|13672.9|13690.4|13666.4|0
1654554000000|2022-06-06 22:20:00|13692|13668|13686.8|13662.8|13692.3|13668.3|13686.2|13662.2|0
1654554300000|2022-06-06 22:25:00|13686.5|13662.5|13688.1|13664.1|13689.7|13665.7|13685.8|13661.8|0
1654554600000|2022-06-06 22:30:00|13687.8|13663.8|13684.3|13660.3|13689.1|13665.1|13683.5|13659.5|0
1654554900000|2022-06-06 22:35:00|13684.6|13660.6|13680.4|13656.4|13687.6|13663.6|13678.5|13654.5|0
1654555200000|2022-06-06 22:40:00|13681|13657|13681.4|13657.4|13684|13660|13679.1|13655.1|0
1654555500000|2022-06-06 22:45:00|13681.1|13657.1|13683.4|13659.4|13686.3|13662.3|13681.1|13657.1|0
1654555800000|2022-06-06 22:50:00|13683.3|13659.3|13683.8|13659.8|13686.9|13662.9|13682.4|13658.4|0
1654556100000|2022-06-06 22:55:00|13684.1|13660.1|13683.2|13659.2|13684.1|13660.1|13680.6|13656.6|0
1654556400000|2022-06-06 23:00:00|13683.5|13659.5|13685.1|13661.1|13685.1|13661.1|13681.2|13657.2|0
1654556700000|2022-06-06 23:05:00|13684.8|13660.8|13689.1|13665.1|13689.4|13665.4|13684.5|13660.5|0
1654557000000|2022-06-06 23:10:00|13688.5|13664.5|13690.4|13666.4|13691.1|13667.1|13687.8|13663.8|0
1654557300000|2022-06-06 23:15:00|13691|13667|13690.4|13666.4|13691.1|13667.1|13689.8|13665.8|0
1654557600000|2022-06-06 23:20:00|13691|13667|13688.8|13664.8|13691.1|13667.1|13688.5|13664.5|0
1654557900000|2022-06-06 23:25:00|13688.5|13664.5|13690.1|13666.1|13691.1|13667.1|13688.5|13664.5|0
1654558200000|2022-06-06 23:30:00|13689.8|13665.8|13689.8|13665.8|13691.1|13667.1|13689.8|13665.8|0
1654558500000|2022-06-06 23:35:00|13690|13666|13689.5|13665.5|13691.1|13667.1|13688.9|13664.9|0
1654558800000|2022-06-06 23:40:00|13689.8|13665.8|13691.5|13667.5|13691.5|13667.5|13687.9|13663.9|0
1654559100000|2022-06-06 23:45:00|13691.8|13667.8|13700.6|13676.6|13700.6|13676.6|13691.5|13667.5|0
1654559400000|2022-06-06 23:50:00|13701.2|13677.2|13703.7|13679.7|13707|13683|13698.6|13674.6|0
1654559700000|2022-06-06 23:55:00|13703.4|13679.4|13699.8|13675.8|13706.3|13682.3|13699.8|13675.8|0
1654560000000|2022-06-07 00:00:00|13700.1|13676.1|13680.9|13656.9|13701.1|13677.1|13680.2|13656.2|0
1654560300000|2022-06-07 00:05:00|13680.6|13656.6|13676.4|13652.4|13681.5|13657.5|13675.6|13651.6|0
1654560600000|2022-06-07 00:10:00|13676.7|13652.7|13673.6|13649.6|13677.1|13653.1|13671.6|13647.6|0
1654560900000|2022-06-07 00:15:00|13673.3|13649.3|13675.4|13651.4|13678.1|13654.1|13669|13645|0
1654561200000|2022-06-07 00:20:00|13674.8|13650.8|13668.1|13644.1|13676.1|13652.1|13667.7|13643.7|0
1654561500000|2022-06-07 00:25:00|13667.7|13643.7|13648.3|13624.3|13669.3|13645.3|13644.5|13620.5|0
1654561800000|2022-06-07 00:30:00|13648|13624|13639.8|13615.8|13648.6|13624.6|13636.7|13612.7|0
1654562100000|2022-06-07 00:35:00|13639.2|13615.2|13649.6|13625.6|13649.9|13625.9|13639.2|13615.2|0
1654562400000|2022-06-07 00:40:00|13649.9|13625.9|13651.6|13627.6|13651.6|13627.6|13647.2|13623.2|0
1654562700000|2022-06-07 00:45:00|13651.2|13627.2|13650.4|13626.4|13652.2|13628.2|13646.2|13622.2|0
1654563000000|2022-06-07 00:50:00|13650.6|13626.6|13658.2|13634.2|13658.3|13634.3|13646.2|13622.2|0
1654563300000|2022-06-07 00:55:00|13658.3|13634.3|13658.9|13634.9|13660.4|13636.4|13656.2|13632.2|0
1654563600000|2022-06-07 01:00:00|13666.8|13656.8|13641.3|13631.3|13666.8|13656.8|13631.8|13621.8|3825
1654563900000|2022-06-07 01:05:00|13640.8|13630.8|13629.3|13619.3|13644.3|13634.3|13626.8|13616.8|1617
1654564200000|2022-06-07 01:10:00|13629.8|13619.8|13616.3|13606.3|13632.3|13622.3|13615.8|13605.8|1644
1654564500000|2022-06-07 01:15:00|13617.3|13607.3|13638.3|13628.3|13646.3|13636.3|13616.3|13606.3|2745
1654564800000|2022-06-07 01:20:00|13638.8|13628.8|13630.3|13620.3|13646.3|13636.3|13616.8|13606.8|3036
1654565100000|2022-06-07 01:25:00|13630.8|13620.8|13592.8|13582.8|13643.3|13633.3|13590.3|13580.3|5125
1654565400000|2022-06-07 01:30:00|13598.3|13588.3|13717.8|13707.8|13721.3|13711.3|13595.8|13585.8|23646
1654565700000|2022-06-07 01:35:00|13716.3|13706.3|13755.3|13745.3|13777.8|13767.8|13705.3|13695.3|11409
1654566000000|2022-06-07 01:40:00|13755.8|13745.8|13798.8|13788.8|13798.8|13788.8|13747.8|13737.8|8629
1654566300000|2022-06-07 01:45:00|13797.3|13787.3|13810.3|13800.3|13813.3|13803.3|13771.3|13761.3|7259
1654566600000|2022-06-07 01:50:00|13811.3|13801.3|13813.3|13803.3|13847.3|13837.3|13805.3|13795.3|9817
1654566900000|2022-06-07 01:55:00|13812.3|13802.3|13755.3|13745.3|13813.3|13803.3|13749.3|13739.3|7064
1654567200000|2022-06-07 02:00:00|13754.3|13744.3|13785.3|13775.3|13792.3|13782.3|13751.3|13741.3|5166
1654567500000|2022-06-07 02:05:00|13784.3|13774.3|13778.3|13768.3|13796.3|13786.3|13774.3|13764.3|3523
1654567800000|2022-06-07 02:10:00|13779.3|13769.3|13739.3|13729.3|13780.3|13770.3|13731.3|13721.3|4213
1654568100000|2022-06-07 02:15:00|13740.3|13730.3|13752.3|13742.3|13763.3|13753.3|13740.3|13730.3|3068
1654568400000|2022-06-07 02:20:00|13751.3|13741.3|13784.3|13774.3|13789.3|13779.3|13746.3|13736.3|3034
1654568700000|2022-06-07 02:25:00|13786.3|13776.3|13785.3|13775.3|13803.3|13793.3|13780.3|13770.3|3808
1654569000000|2022-06-07 02:30:00|13786.3|13776.3|13755.3|13745.3|13787.3|13777.3|13750.3|13740.3|2333
1654569300000|2022-06-07 02:35:00|13756.3|13746.3|13772.3|13762.3|13777.3|13767.3|13748.3|13738.3|1709
1654569600000|2022-06-07 02:40:00|13773.3|13763.3|13772.3|13762.3|13789.3|13779.3|13764.3|13754.3|1642
1654569900000|2022-06-07 02:45:00|13774.3|13764.3|13795.3|13785.3|13796.3|13786.3|13762.3|13752.3|1938
1654570200000|2022-06-07 02:50:00|13793.3|13783.3|13801.3|13791.3|13805.3|13795.3|13784.3|13774.3|3131
1654570500000|2022-06-07 02:55:00|13799.3|13789.3|13818.3|13808.3|13818.3|13808.3|13786.3|13776.3|2904
1654570800000|2022-06-07 03:00:00|13816.3|13806.3|13799.3|13789.3|13819.3|13809.3|13798.3|13788.3|2323
1654571100000|2022-06-07 03:05:00|13800.3|13790.3|13824.3|13814.3|13831.3|13821.3|13794.3|13784.3|3467
1654571400000|2022-06-07 03:10:00|13825.3|13815.3|13851.3|13841.3|13859.3|13849.3|13815.3|13805.3|4309
1654571700000|2022-06-07 03:15:00|13852.3|13842.3|13854.3|13844.3|13884.3|13874.3|13848.3|13838.3|5529
1654572000000|2022-06-07 03:20:00|13853.3|13843.3|13879.3|13869.3|13879.3|13869.3|13847.3|13837.3|2892
1654572300000|2022-06-07 03:25:00|13878.3|13868.3|13882.3|13872.3|13895.3|13885.3|13874.3|13864.3|4217
1654572600000|2022-06-07 03:30:00|13883.3|13873.3|13871.3|13861.3|13884.3|13874.3|13871.3|13861.3|1071
1654572900000|2022-06-07 03:35:00|13875.3|13865.3|13870.3|13860.3|13881.3|13871.3|13870.3|13860.3|782
1654573200000|2022-06-07 03:40:00|13871.3|13861.3|13868.3|13858.3|13873.3|13863.3|13864.3|13854.3|410
1654573500000|2022-06-07 03:45:00|13867.3|13857.3|13867.3|13857.3|13870.3|13860.3|13862.3|13852.3|577
1654573800000|2022-06-07 03:50:00|13868.3|13858.3|13865.3|13855.3|13868.3|13858.3|13856.3|13846.3|774
1654574100000|2022-06-07 03:55:00|13864.3|13854.3|13859.3|13849.3|13865.3|13855.3|13857.3|13847.3|603
1654574400000|2022-06-07 04:00:00|13860.3|13850.3|13855.3|13845.3|13860.3|13850.3|13851.3|13841.3|645
1654574700000|2022-06-07 04:05:00|13856.3|13846.3|13854.3|13844.3|13856.3|13846.3|13853.3|13843.3|219
1654575000000|2022-06-07 04:10:00|13855.3|13845.3|13853.3|13843.3|13855.3|13845.3|13852.3|13842.3|230
1654575300000|2022-06-07 04:15:00|13854.3|13844.3|13852.3|13842.3|13854.3|13844.3|13852.3|13842.3|172
1654575600000|2022-06-07 04:20:00|13853.3|13843.3|13855.3|13845.3|13855.3|13845.3|13852.3|13842.3|261
1654575900000|2022-06-07 04:25:00|13856.3|13846.3|13856.3|13846.3|13858.3|13848.3|13854.3|13844.3|412
1654576200000|2022-06-07 04:30:00|13857.3|13847.3|13848.3|13838.3|13857.3|13847.3|13848.3|13838.3|724
1654576500000|2022-06-07 04:35:00|13849.3|13839.3|13850.3|13840.3|13853.3|13843.3|13848.3|13838.3|397
1654576800000|2022-06-07 04:40:00|13849.3|13839.3|13850.3|13840.3|13851.3|13841.3|13848.3|13838.3|388
1654577100000|2022-06-07 04:45:00|13849.3|13839.3|13847.3|13837.3|13849.3|13839.3|13845.3|13835.3|515
1654577400000|2022-06-07 04:50:00|13846.3|13836.3|13856.3|13846.3|13860.3|13850.3|13845.3|13835.3|1079
1654577700000|2022-06-07 04:55:00|13859.3|13849.3|13857.3|13847.3|13861.3|13851.3|13856.3|13846.3|743
1654578000000|2022-06-07 05:00:00|13858.3|13848.3|13851.3|13841.3|13864.3|13854.3|13842.3|13832.3|6226
1654578300000|2022-06-07 05:05:00|13852.3|13842.3|13834.3|13824.3|13852.3|13842.3|13823.3|13813.3|3224
1654578600000|2022-06-07 05:10:00|13832.3|13822.3|13814.3|13804.3|13833.3|13823.3|13811.3|13801.3|3116
1654578900000|2022-06-07 05:15:00|13812.3|13802.3|13829.3|13819.3|13840.3|13830.3|13811.3|13801.3|2762
1654579200000|2022-06-07 05:20:00|13828.3|13818.3|13791.3|13781.3|13833.3|13823.3|13789.3|13779.3|3322
1654579500000|2022-06-07 05:25:00|13790.3|13780.3|13792.3|13782.3|13802.3|13792.3|13780.3|13770.3|3567
1654579800000|2022-06-07 05:30:00|13793.3|13783.3|13815.3|13805.3|13827.3|13817.3|13793.3|13783.3|3743
1654580100000|2022-06-07 05:35:00|13816.3|13806.3|13820.3|13810.3|13832.3|13822.3|13810.3|13800.3|3741
1654580400000|2022-06-07 05:40:00|13819.3|13809.3|13806.3|13796.3|13835.3|13825.3|13804.3|13794.3|2939
1654580700000|2022-06-07 05:45:00|13805.3|13795.3|13802.3|13792.3|13819.3|13809.3|13800.3|13790.3|3717
1654581000000|2022-06-07 05:50:00|13801.3|13791.3|13808.3|13798.3|13826.3|13816.3|13801.3|13791.3|3690
1654581300000|2022-06-07 05:55:00|13807.3|13797.3|13792.3|13782.3|13818.3|13808.3|13788.3|13778.3|2763
1654581600000|2022-06-07 06:00:00|13791.3|13781.3|13825.3|13815.3|13828.3|13818.3|13789.3|13779.3|5000
1654581900000|2022-06-07 06:05:00|13828.3|13818.3|13825.3|13815.3|13832.3|13822.3|13815.3|13805.3|3233
1654582200000|2022-06-07 06:10:00|13826.3|13816.3|13839.3|13829.3|13841.3|13831.3|13819.3|13809.3|2719
1654582500000|2022-06-07 06:15:00|13838.3|13828.3|13843.3|13833.3|13847.3|13837.3|13832.3|13822.3|3006
1654582800000|2022-06-07 06:20:00|13842.3|13832.3|13840.3|13830.3|13854.3|13844.3|13838.3|13828.3|3151
1654583100000|2022-06-07 06:25:00|13842.3|13832.3|13854.3|13844.3|13858.3|13848.3|13842.3|13832.3|3403
1654583400000|2022-06-07 06:30:00|13855.3|13845.3|13850.3|13840.3|13862.3|13852.3|13848.3|13838.3|4051
1654583700000|2022-06-07 06:35:00|13849.3|13839.3|13840.3|13830.3|13855.3|13845.3|13837.3|13827.3|2898
1654584000000|2022-06-07 06:40:00|13839.3|13829.3|13825.3|13815.3|13843.3|13833.3|13821.3|13811.3|3279
1654584300000|2022-06-07 06:45:00|13822.3|13812.3|13830.3|13820.3|13833.3|13823.3|13815.3|13805.3|3461
1654584600000|2022-06-07 06:50:00|13829.3|13819.3|13824.3|13814.3|13833.3|13823.3|13819.3|13809.3|6414
1654584900000|2022-06-07 06:55:00|13823.3|13813.3|13815.3|13805.3|13826.3|13816.3|13812.3|13802.3|7168
1654585200000|2022-06-07 07:00:00|13814.3|13804.3|13825.3|13814.3|13840.3|13828.3|13810.3|13798.3|3162
1654585500000|2022-06-07 07:05:00|13827.3|13816.3|13829.3|13818.3|13836.3|13825.3|13822.3|13811.3|2012
1654585800000|2022-06-07 07:10:00|13831.3|13819.3|13846.3|13835.3|13848.3|13837.3|13831.3|13819.3|2422
1654586100000|2022-06-07 07:15:00|13844.3|13833.3|13835.3|13824.3|13852.3|13841.3|13833.3|13821.3|2127
1654586400000|2022-06-07 07:20:00|13836.3|13825.3|13847.3|13836.3|13849.3|13838.3|13832.3|13820.3|1267
1654586700000|2022-06-07 07:25:00|13848.3|13837.3|13844.3|13833.3|13853.3|13842.3|13843.3|13831.3|1291
1654587000000|2022-06-07 07:30:00|13845.3|13834.3|13852.3|13841.3|13854.3|13843.3|13837.3|13826.3|1339
1654587300000|2022-06-07 07:35:00|13851.3|13840.3|13849.3|13837.3|13858.3|13846.3|13848.3|13837.3|1547
1654587600000|2022-06-07 07:40:00|13848.3|13838.3|13854.3|13842.3|13858.3|13847.3|13847.3|13836.3|936
1654587900000|2022-06-07 07:45:00|13853.3|13843.3|13855.3|13844.3|13858.3|13846.3|13849.3|13838.3|986
1654588200000|2022-06-07 07:50:00|13854.3|13843.3|13850.3|13839.3|13856.3|13845.3|13849.3|13838.3|1060
1654588500000|2022-06-07 07:55:00|13851.3|13840.3|13855.3|13844.3|13858.3|13846.3|13846.3|13834.3|1296
1654588800000|2022-06-07 08:00:00|13854.3|13843.3|13853.3|13842.3|13856.3|13845.3|13846.3|13834.3|768
1654589100000|2022-06-07 08:05:00|13855.3|13843.3|13852.3|13840.3|13859.3|13847.3|13848.3|13837.3|925
1654589400000|2022-06-07 08:10:00|13851.3|13841.3|13851.3|13840.3|13862.3|13850.3|13847.3|13836.3|1410
1654589700000|2022-06-07 08:15:00|13850.3|13839.3|13848.3|13837.3|13851.3|13840.3|13842.3|13830.3|1477
1654590000000|2022-06-07 08:20:00|13847.3|13836.3|13851.3|13840.3|13854.3|13843.3|13844.3|13833.3|1866
1654590300000|2022-06-07 08:25:00|13850.3|13839.3|13859.3|13848.3|13859.3|13848.3|13848.3|13837.3|2292
1654590600000|2022-06-07 08:30:00|13861|13837|13864.9|13840.9|13867|13843|13859.8|13835.8|21
1654590900000|2022-06-07 08:35:00|13864.3|13840.3|13876.1|13852.1|13877|13853|13863.4|13839.4|5145
1654591200000|2022-06-07 08:40:00|13875.5|13851.5|13870|13846|13876.4|13852.4|13867.3|13843.3|0
1654591500000|2022-06-07 08:45:00|13870.3|13846.3|13867.9|13843.9|13872.4|13848.4|13867.3|13843.3|0
1654591800000|2022-06-07 08:50:00|13867.3|13843.3|13867.8|13843.8|13869|13845|13865.2|13841.2|0
1654592100000|2022-06-07 08:55:00|13867.5|13843.5|13868.1|13844.1|13870.5|13846.5|13866|13842|0
1654592400000|2022-06-07 09:00:00|13859.3|13845.3|13840.3|13828.3|13859.3|13845.3|13838.3|13827.3|913
1654592700000|2022-06-07 09:05:00|13841.3|13829.3|13844.3|13832.3|13845.3|13834.3|13839.3|13828.3|247
1654593000000|2022-06-07 09:10:00|13843.3|13831.3|13842.3|13830.3|13845.3|13833.3|13840.3|13829.3|61
1654593300000|2022-06-07 09:15:00|13841.3|13829.3|13842.3|13830.3|13843.3|13832.3|13839.3|13827.3|243
1654593600000|2022-06-07 09:20:00|13843.3|13831.3|13845.3|13833.3|13846.3|13834.3|13841.3|13830.3|48
1654593900000|2022-06-07 09:25:00|13844.3|13832.3|13844.3|13833.3|13848.3|13837.3|13844.3|13832.3|54
1654594200000|2022-06-07 09:30:00|13845.3|13834.3|13848.3|13837.3|13850.3|13838.3|13845.3|13834.3|58
1654594500000|2022-06-07 09:35:00|13849.3|13838.3|13847.3|13836.3|13849.3|13838.3|13846.3|13835.3|38
1654594800000|2022-06-07 09:40:00|13846.3|13835.3|13843.3|13831.3|13846.3|13835.3|13842.3|13831.3|42
1654595100000|2022-06-07 09:45:00|13842.3|13832.3|13847.3|13836.3|13847.3|13836.3|13842.3|13831.3|38
1654595400000|2022-06-07 09:50:00|13846.3|13835.3|13841.3|13830.3|13846.3|13835.3|13841.3|13830.3|52
1654595700000|2022-06-07 09:55:00|13842.3|13831.3|13840.3|13829.3|13843.3|13832.3|13836.3|13824.3|91
1654596000000|2022-06-07 10:00:00|13841.3|13828.3|13846.3|13835.3|13847.3|13836.3|13841.3|13828.3|75
1654596300000|2022-06-07 10:05:00|13847.3|13836.3|13847.3|13836.3|13849.3|13837.3|13847.3|13836.3|37
1654596600000|2022-06-07 10:10:00|13848.3|13835.3|13845.3|13834.3|13848.3|13836.3|13845.3|13833.3|26
1654596900000|2022-06-07 10:15:00|13844.3|13833.3|13838.3|13826.3|13844.3|13833.3|13837.3|13826.3|113
1654597200000|2022-06-07 10:20:00|13837.3|13827.3|13840.3|13829.3|13840.3|13829.3|13834.3|13822.3|131
1654597500000|2022-06-07 10:25:00|13839.3|13828.3|13848.3|13837.3|13849.3|13838.3|13839.3|13828.3|51
1654597800000|2022-06-07 10:30:00|13847.3|13836.3|13851.3|13840.3|13853.3|13842.3|13847.3|13835.3|52
1654598100000|2022-06-07 10:35:00|13852.3|13839.3|13856.3|13845.3|13856.3|13845.3|13850.3|13839.3|91
1654598400000|2022-06-07 10:40:00|13857.3|13846.3|13851.3|13840.3|13857.3|13846.3|13849.3|13838.3|143
1654598700000|2022-06-07 10:45:00|13852.3|13841.3|13857.3|13846.3|13859.3|13847.3|13851.3|13841.3|37
1654599000000|2022-06-07 10:50:00|13858.3|13847.3|13857.3|13846.3|13860.3|13849.3|13857.3|13845.3|111
1654599300000|2022-06-07 10:55:00|13856.3|13845.3|13832.3|13820.3|13858.3|13846.3|13827.3|13816.3|287
1654599600000|2022-06-07 11:00:00|13833.3|13822.3|13846.3|13835.3|13846.3|13835.3|13830.3|13818.3|144
1654599900000|2022-06-07 11:05:00|13845.3|13834.3|13832.3|13821.3|13847.3|13836.3|13832.3|13821.3|207
1654600200000|2022-06-07 11:10:00|13833.3|13822.3|13827.3|13815.3|13834.3|13822.3|13819.3|13808.3|248
1654600500000|2022-06-07 11:15:00|13826.3|13814.3|13836.3|13825.3|13836.3|13825.3|13823.3|13812.3|59
1654600800000|2022-06-07 11:20:00|13835.3|13824.3|13840.3|13828.3|13841.3|13830.3|13833.3|13821.3|142
1654601100000|2022-06-07 11:25:00|13839.3|13829.3|13855.3|13844.3|13862.3|13851.3|13831.3|13820.3|577
1654601400000|2022-06-07 11:30:00|13854.3|13843.3|13856.3|13844.3|13856.3|13844.3|13849.3|13838.3|220
1654601700000|2022-06-07 11:35:00|13855.3|13843.3|13853.3|13842.3|13855.3|13844.3|13851.3|13840.3|56
1654602000000|2022-06-07 11:40:00|13852.3|13841.3|13841.3|13830.3|13853.3|13841.3|13841.3|13830.3|65
1654602300000|2022-06-07 11:45:00|13840.3|13829.3|13841.3|13829.3|13842.3|13831.3|13839.3|13827.3|84
1654602600000|2022-06-07 11:50:00|13840.3|13830.3|13834.3|13823.3|13841.3|13830.3|13832.3|13820.3|59
1654602900000|2022-06-07 11:55:00|13835.3|13824.3|13837.3|13825.3|13838.3|13827.3|13833.3|13822.3|72
1654603200000|2022-06-07 12:00:00|13838.3|13826.3|13836.3|13825.3|13843.3|13832.3|13834.3|13823.3|59
1654603500000|2022-06-07 12:05:00|13837.3|13824.3|13838.3|13827.3|13840.3|13829.3|13835.3|13824.3|26
1654603800000|2022-06-07 12:10:00|13840.3|13828.3|13833.3|13821.3|13840.3|13828.3|13831.3|13820.3|93
1654604100000|2022-06-07 12:15:00|13834.3|13822.3|13831.3|13820.3|13835.3|13824.3|13827.3|13816.3|72
1654604400000|2022-06-07 12:20:00|13832.3|13821.3|13836.3|13824.3|13838.3|13827.3|13832.3|13821.3|47
1654604700000|2022-06-07 12:25:00|13837.3|13825.3|13835.3|13823.3|13838.3|13827.3|13835.3|13823.3|18
1654605000000|2022-06-07 12:30:00|13834.3|13822.3|13834.3|13823.3|13835.3|13824.3|13830.3|13818.3|66
1654605300000|2022-06-07 12:35:00|13835.3|13822.3|13836.3|13824.3|13837.3|13826.3|13831.3|13820.3|86
1654605600000|2022-06-07 12:40:00|13835.3|13823.3|13837.3|13826.3|13838.3|13827.3|13832.3|13820.3|65
1654605900000|2022-06-07 12:45:00|13836.3|13825.3|13832.3|13821.3|13840.3|13829.3|13829.3|13818.3|244
1654606200000|2022-06-07 12:50:00|13833.3|13820.3|13835.3|13823.3|13838.3|13827.3|13832.3|13820.3|204
1654606500000|2022-06-07 12:55:00|13836.3|13824.3|13842.3|13831.3|13846.3|13835.3|13836.3|13824.3|460
1654606800000|2022-06-07 13:00:00|13841.3|13830.3|13850.3|13839.3|13851.3|13839.3|13841.3|13830.3|293
1654607100000|2022-06-07 13:05:00|13849.3|13838.3|13847.3|13835.3|13853.3|13841.3|13844.3|13833.3|248
1654607400000|2022-06-07 13:10:00|13846.3|13836.3|13843.3|13831.3|13847.3|13836.3|13839.3|13827.3|93
1654607700000|2022-06-07 13:15:00|13844.3|13832.3|13845.3|13834.3|13847.3|13835.3|13843.3|13831.3|94
1654608000000|2022-06-07 13:20:00|13844.3|13833.3|13844.3|13833.3|13847.3|13836.3|13842.3|13831.3|86
1654608300000|2022-06-07 13:25:00|13845.3|13834.3|13854.3|13843.3|13855.3|13844.3|13844.3|13833.3|159
1654608600000|2022-06-07 13:30:00|13853.3|13842.3|13850.3|13838.3|13857.3|13846.3|13836.3|13825.3|636
1654608900000|2022-06-07 13:35:00|13849.3|13839.3|13855.3|13844.3|13867.3|13855.3|13849.3|13838.3|603
1654609200000|2022-06-07 13:40:00|13856.3|13845.3|13866.3|13855.3|13869.3|13857.3|13853.3|13842.3|360
1654609500000|2022-06-07 13:45:00|13867.3|13856.3|13866.3|13855.3|13872.3|13861.3|13862.3|13851.3|408
1654609800000|2022-06-07 13:50:00|13867.3|13856.3|13863.3|13851.3|13878.3|13867.3|13862.3|13851.3|618
1654610100000|2022-06-07 13:55:00|13862.3|13852.3|13857.3|13846.3|13865.3|13854.3|13851.3|13840.3|597
1654610400000|2022-06-07 14:00:00|13858.3|13847.3|13867.3|13856.3|13869.3|13858.3|13856.3|13845.3|414
1654610700000|2022-06-07 14:05:00|13868.3|13855.3|13868.3|13857.3|13873.3|13862.3|13865.3|13854.3|461
1654611000000|2022-06-07 14:10:00|13867.3|13856.3|13868.3|13857.3|13870.3|13859.3|13864.3|13853.3|352
1654611300000|2022-06-07 14:15:00|13867.3|13856.3|13864.3|13853.3|13870.3|13859.3|13862.3|13851.3|301
1654611600000|2022-06-07 14:20:00|13865.3|13854.3|13866.3|13855.3|13876.3|13865.3|13862.3|13851.3|249
1654611900000|2022-06-07 14:25:00|13865.3|13854.3|13892.3|13880.3|13897.3|13885.3|13864.3|13853.3|1553
1654612200000|2022-06-07 14:30:00|13891.3|13879.3|13893.3|13882.3|13894.3|13882.3|13885.3|13874.3|476
1654612500000|2022-06-07 14:35:00|13892.3|13881.3|13899.3|13888.3|13903.3|13892.3|13892.3|13881.3|691
1654612800000|2022-06-07 14:40:00|13900.3|13889.3|13909.3|13898.3|13913.3|13902.3|13896.3|13885.3|715
1654613100000|2022-06-07 14:45:00|13910.3|13899.3|13921.3|13909.3|13921.3|13910.3|13908.3|13897.3|1084
1654613400000|2022-06-07 14:50:00|13922.3|13910.3|13918.3|13907.3|13923.3|13911.3|13914.3|13903.3|436
1654613700000|2022-06-07 14:55:00|13917.3|13906.3|13905.3|13894.3|13919.3|13908.3|13905.3|13894.3|343
1654614000000|2022-06-07 15:00:00|13907.3|13895.3|13901.3|13889.3|13911.3|13900.3|13900.3|13889.3|419
1654614300000|2022-06-07 15:05:00|13900.3|13888.3|13911.3|13899.3|13911.3|13900.3|13897.3|13885.3|378
1654614600000|2022-06-07 15:10:00|13910.3|13900.3|13911.3|13900.3|13914.3|13902.3|13904.3|13893.3|337
1654614900000|2022-06-07 15:15:00|13910.3|13899.3|13909.3|13898.3|13921.3|13910.3|13909.3|13898.3|542
1654615200000|2022-06-07 15:20:00|13910.3|13899.3|13904.3|13893.3|13918.3|13907.3|13902.3|13891.3|457
1654615500000|2022-06-07 15:25:00|13903.3|13892.3|13906.3|13895.3|13910.3|13898.3|13903.3|13892.3|239
1654615800000|2022-06-07 15:30:00|13907.3|13894.3|13904.3|13893.3|13907.3|13896.3|13899.3|13888.3|414
1654616100000|2022-06-07 15:35:00|13903.3|13892.3|13906.3|13895.3|13908.3|13896.3|13898.3|13887.3|516
1654616400000|2022-06-07 15:40:00|13905.3|13894.3|13906.3|13895.3|13907.3|13896.3|13903.3|13892.3|185
1654616700000|2022-06-07 15:45:00|13905.3|13894.3|13908.3|13897.3|13911.3|13900.3|13904.3|13893.3|342
1654617000000|2022-06-07 15:50:00|13907.3|13896.3|13908.3|13897.3|13909.3|13898.3|13905.3|13894.3|627
1654617300000|2022-06-07 15:55:00|13907.3|13896.3|13918.3|13907.3|13918.3|13907.3|13905.3|13894.3|452
1654617600000|2022-06-07 16:00:00|13917.3|13906.3|13920.3|13909.3|13923.3|13912.3|13916.3|13905.3|320
1654617900000|2022-06-07 16:05:00|13919.3|13908.3|13912.3|13901.3|13919.3|13908.3|13908.3|13897.3|284
1654618200000|2022-06-07 16:10:00|13913.3|13902.3|13913.3|13902.3|13914.3|13903.3|13910.3|13899.3|146
1654618500000|2022-06-07 16:15:00|13912.3|13901.3|13907.3|13896.3|13912.3|13901.3|13898.3|13887.3|497
1654618800000|2022-06-07 16:20:00|13906.3|13895.3|13906.3|13895.3|13907.3|13896.3|13900.3|13889.3|233
1654619100000|2022-06-07 16:25:00|13907.3|13896.3|13908.3|13897.3|13910.3|13899.3|13906.3|13895.3|166
1654619400000|2022-06-07 16:30:00|13907.3|13896.3|13910.3|13899.3|13914.3|13903.3|13900.3|13889.3|276
1654619700000|2022-06-07 16:35:00|13911.3|13900.3|13916.3|13905.3|13916.3|13905.3|13907.3|13896.3|260
1654620000000|2022-06-07 16:40:00|13914.3|13904.3|13916.3|13905.3|13919.3|13908.3|13914.3|13903.3|178
1654620300000|2022-06-07 16:45:00|13917.3|13906.3|13918.3|13907.3|13919.3|13908.3|13917.3|13905.3|111
1654620600000|2022-06-07 16:50:00|13917.3|13906.3|13922.3|13911.3|13923.3|13912.3|13914.3|13903.3|275
1654620900000|2022-06-07 16:55:00|13923.3|13912.3|13926.3|13915.3|13927.3|13915.3|13921.3|13909.3|281
1654621200000|2022-06-07 17:00:00|13925.3|13914.3|13925.3|13914.3|13927.3|13916.3|13923.3|13912.3|291
1654621500000|2022-06-07 17:05:00|13924.3|13913.3|13928.3|13917.3|13928.3|13917.3|13920.3|13908.3|238
1654621800000|2022-06-07 17:10:00|13927.3|13916.3|13930.3|13919.3|13934.3|13922.3|13927.3|13916.3|417
1654622100000|2022-06-07 17:15:00|13931.3|13920.3|13937.3|13926.3|13939.3|13927.3|13930.3|13919.3|356
1654622400000|2022-06-07 17:20:00|13936.3|13925.3|13937.3|13925.3|13940.3|13929.3|13935.3|13924.3|368
1654622700000|2022-06-07 17:25:00|13938.3|13926.3|13928.3|13917.3|13940.3|13929.3|13928.3|13916.3|482
1654623000000|2022-06-07 17:30:00|13929.3|13918.3|13936.3|13925.3|13936.3|13925.3|13927.3|13915.3|269
1654623300000|2022-06-07 17:35:00|13935.3|13924.3|13940.3|13929.3|13940.3|13929.3|13934.3|13922.3|234
1654623600000|2022-06-07 17:40:00|13939.3|13928.3|13940.3|13929.3|13940.3|13929.3|13937.3|13926.3|236
1654623900000|2022-06-07 17:45:00|13941.3|13930.3|13940.3|13929.3|13941.3|13930.3|13938.3|13927.3|245
1654624200000|2022-06-07 17:50:00|13941.3|13930.3|13944.3|13933.3|13947.3|13935.3|13938.3|13927.3|413
1654624500000|2022-06-07 17:55:00|13945.3|13934.3|13939.3|13928.3|13946.3|13935.3|13938.3|13927.3|361
1654624800000|2022-06-07 18:00:00|13938.3|13927.3|13940.3|13929.3|13941.3|13930.3|13935.3|13924.3|169
1654625100000|2022-06-07 18:05:00|13941.3|13930.3|13947.3|13936.3|13947.3|13936.3|13940.3|13929.3|227
1654625400000|2022-06-07 18:10:00|13946.3|13935.3|13950.3|13939.3|13950.3|13939.3|13946.3|13935.3|255
1654625700000|2022-06-07 18:15:00|13949.3|13938.3|13946.3|13935.3|13950.3|13939.3|13944.3|13932.3|165
1654626000000|2022-06-07 18:20:00|13947.3|13936.3|13949.3|13937.3|13949.3|13937.3|13946.3|13935.3|205
1654626300000|2022-06-07 18:25:00|13948.3|13936.3|13949.3|13938.3|13951.3|13940.3|13947.3|13936.3|197
1654626600000|2022-06-07 18:30:00|13948.3|13937.3|13953.3|13942.3|13957.3|13946.3|13948.3|13937.3|268
1654626900000|2022-06-07 18:35:00|13954.3|13943.3|13964.3|13952.3|13966.3|13954.3|13951.3|13940.3|1327
1654627200000|2022-06-07 18:40:00|13963.3|13951.3|13951.8|13941.8|13963.3|13951.3|13950.3|13939.3|779
1654627500000|2022-06-07 18:45:00|13950.8|13940.8|13949.8|13939.8|13952.8|13942.8|13946.8|13936.8|241
1654627800000|2022-06-07 18:50:00|13949.3|13939.3|13951.8|13941.8|13951.8|13941.8|13948.8|13938.8|193
1654628100000|2022-06-07 18:55:00|13950.8|13940.8|13951.8|13941.8|13952.3|13942.3|13948.8|13938.8|221
1654628400000|2022-06-07 19:00:00|13951.3|13941.3|13955.8|13945.8|13956.8|13946.8|13948.8|13938.8|194
1654628700000|2022-06-07 19:05:00|13956.3|13946.3|13956.8|13946.8|13958.8|13948.8|13955.8|13945.8|113
1654629000000|2022-06-07 19:10:00|13957.8|13947.8|13959.8|13949.8|13960.8|13950.8|13954.8|13944.8|299
1654629300000|2022-06-07 19:15:00|13960.3|13950.3|13964.8|13954.8|13965.3|13955.3|13959.8|13949.8|259
1654629600000|2022-06-07 19:20:00|13965.3|13955.3|13965.8|13955.8|13967.8|13957.8|13963.8|13953.8|191
1654629900000|2022-06-07 19:25:00|13966.8|13956.8|13964.8|13954.8|13966.8|13956.8|13961.8|13951.8|201
1654630200000|2022-06-07 19:30:00|13963.8|13953.8|13967.8|13957.8|13967.8|13957.8|13963.8|13953.8|178
1654630500000|2022-06-07 19:35:00|13968.8|13958.8|13965.8|13955.8|13970.8|13960.8|13964.8|13954.8|338
1654630800000|2022-06-07 19:40:00|13966.8|13956.8|13964.8|13954.8|13966.8|13956.8|13960.8|13950.8|249
1654631100000|2022-06-07 19:45:00|13963.8|13953.8|13962.8|13952.8|13964.8|13954.8|13958.8|13948.8|536
1654631400000|2022-06-07 19:50:00|13960.8|13950.8|13956.8|13946.8|13964.8|13954.8|13954.8|13944.8|926
1654631700000|2022-06-07 19:55:00|13957.8|13947.8|13954.8|13944.8|13958.3|13948.3|13949.3|13939.3|782
1654632000000|2022-06-07 20:00:00|13954.3|13944.3|13951.8|13941.8|13957.3|13947.3|13951.8|13941.8|134
1654632300000|2022-06-07 20:05:00|13952.8|13942.8|13951.8|13941.8|13954.8|13944.8|13950.8|13940.8|48
1654632600000|2022-06-07 20:10:00|13952.3|13942.3|13947.3|13937.3|13952.3|13942.3|13946.8|13936.8|135
1654632900000|2022-06-07 20:15:00|13946.8|13936.8|13947.3|13937.3|13948.8|13938.8|13946.8|13936.8|49
1654633200000|2022-06-07 20:20:00|13948.3|13938.3|13947.8|13937.8|13948.8|13938.8|13947.8|13937.8|21
1654633500000|2022-06-07 20:25:00|13948.3|13938.3|13948.3|13938.3|13949.3|13939.3|13947.8|13937.8|47
1654633800000|2022-06-07 20:30:00|13947.8|13937.8|13949.3|13939.3|13949.3|13939.3|13947.3|13937.3|23
1654634100000|2022-06-07 20:35:00|13948.8|13938.8|13948.3|13938.3|13950.3|13940.3|13945.3|13935.3|174
1654634400000|2022-06-07 20:40:00|13948.8|13938.8|13949.3|13939.3|13951.3|13941.3|13948.3|13938.3|49
1654634700000|2022-06-07 20:45:00|13948.8|13938.8|13949.3|13939.3|13950.8|13940.8|13948.8|13938.8|76
1654635000000|2022-06-07 20:50:00|13948.8|13938.8|13947.3|13937.3|13949.3|13939.3|13947.3|13937.3|47
1654635300000|2022-06-07 20:55:00|13946.8|13936.8|13940.8|13930.8|13946.8|13936.8|13935.8|13925.8|346
1654635600000|2022-06-07 21:00:00|13941.3|13931.3|13941.3|13931.3|13941.8|13931.8|13935.8|13925.8|18
1654635900000|2022-06-07 21:05:00|13940.8|13930.8|13938.3|13928.3|13940.8|13930.8|13938.3|13928.3|1
1654636200000|2022-06-07 21:10:00|13937.3|13927.3|13940.3|13930.3|13940.3|13930.3|13937.3|13927.3|4
1654636500000|2022-06-07 21:15:00|13944.4|13920.4|13944.7|13920.7|13944.8|13920.8|13943.6|13919.6|0
1654636800000|2022-06-07 21:20:00|13944.3|13920.3|13945.2|13921.2|13945.3|13921.3|13944.3|13920.3|0
1654637100000|2022-06-07 21:25:00|13944.5|13920.5|13944.9|13920.9|13944.9|13920.9|13943|13919|0
1654637400000|2022-06-07 21:30:00|13945.3|13921.3|13946.8|13922.8|13947.1|13923.1|13945.2|13921.2|0
1654637700000|2022-06-07 21:35:00|13947.3|13923.3|13948.2|13924.2|13949|13925|13947.3|13923.3|0
1654638000000|2022-06-07 21:40:00|13947.9|13923.9|13946.8|13922.8|13947.9|13923.9|13946.3|13922.3|0
1654638300000|2022-06-07 21:45:00|13946.9|13922.9|13947|13923|13947|13923|13946.4|13922.4|0
1654638600000|2022-06-07 21:50:00|13946.7|13922.7|13947.5|13923.5|13947.5|13923.5|13946.6|13922.6|0
1654638900000|2022-06-07 21:55:00|13947.7|13923.7|13947.7|13923.7|13947.7|13923.7|13947.3|13923.3|0
1654639200000|2022-06-07 22:00:00|13946.1|13922.1|13952.5|13928.5|13954.9|13930.9|13943.3|13919.3|0
1654639500000|2022-06-07 22:05:00|13952.8|13928.8|13949.8|13925.8|13952.9|13928.9|13946.9|13922.9|0
1654639800000|2022-06-07 22:10:00|13950|13926|13956.4|13932.4|13959|13935|13949.8|13925.8|0
1654640100000|2022-06-07 22:15:00|13957|13933|13954.4|13930.4|13957.7|13933.7|13952.4|13928.4|0
1654640400000|2022-06-07 22:20:00|13954.7|13930.7|13953.1|13929.1|13954.7|13930.7|13949.8|13925.8|0
1654640700000|2022-06-07 22:25:00|13953.7|13929.7|13952.8|13928.8|13955.7|13931.7|13950.1|13926.1|0
1654641000000|2022-06-07 22:30:00|13953.4|13929.4|13950.8|13926.8|13953.5|13929.5|13950.1|13926.1|0
1654641300000|2022-06-07 22:35:00|13951.4|13927.4|13948.1|13924.1|13952|13928|13946.7|13922.7|0
1654641600000|2022-06-07 22:40:00|13949.3|13925.3|13951.4|13927.4|13952|13928|13948.1|13924.1|0
1654641900000|2022-06-07 22:45:00|13952|13928|13947.4|13923.4|13952.7|13928.7|13946.7|13922.7|0
1654642200000|2022-06-07 22:50:00|13947.1|13923.1|13950|13926|13950.7|13926.7|13946.1|13922.1|0
1654642500000|2022-06-07 22:55:00|13950.6|13926.6|13950.8|13926.8|13951.5|13927.5|13948.1|13924.1|0
1654642800000|2022-06-07 23:00:00|13951.1|13927.1|13952.8|13928.8|13952.8|13928.8|13950.8|13926.8|0
1654643100000|2022-06-07 23:05:00|13953.4|13929.4|13952.8|13928.8|13954.1|13930.1|13952.1|13928.1|0
1654643400000|2022-06-07 23:10:00|13953.4|13929.4|13950.8|13926.8|13953.5|13929.5|13950.8|13926.8|0
1654643700000|2022-06-07 23:15:00|13951.4|13927.4|13953.5|13929.5|13954.1|13930.1|13951.4|13927.4|0
1654644000000|2022-06-07 23:20:00|13952.9|13928.9|13953.5|13929.5|13954.1|13930.1|13951.5|13927.5|0
1654644300000|2022-06-07 23:25:00|13954.1|13930.1|13953.5|13929.5|13956.8|13932.8|13953.5|13929.5|0
1654644600000|2022-06-07 23:30:00|13954.1|13930.1|13946.2|13922.2|13954.8|13930.8|13946.2|13922.2|0
1654644900000|2022-06-07 23:35:00|13945.6|13921.6|13945.7|13921.7|13949.7|13925.7|13945|13921|0
1654645200000|2022-06-07 23:40:00|13945.1|13921.1|13939|13915|13946.3|13922.3|13937.1|13913.1|0
1654645500000|2022-06-07 23:45:00|13939.3|13915.3|13934.5|13910.5|13940.9|13916.9|13933.8|13909.8|0
1654645800000|2022-06-07 23:50:00|13933.9|13909.9|13935.8|13911.8|13938.1|13914.1|13933.1|13909.1|0
1654646100000|2022-06-07 23:55:00|13935.5|13911.5|13934.8|13910.8|13937.9|13913.9|13934.5|13910.5|0
1654646400000|2022-06-08 00:00:00|13934.2|13910.2|13937.1|13913.1|13942.5|13918.5|13930.9|13906.9|0
1654646700000|2022-06-08 00:05:00|13937.4|13913.4|13940|13916|13940|13916|13934.5|13910.5|0
1654647000000|2022-06-08 00:10:00|13940.3|13916.3|13946.1|13922.1|13947.4|13923.4|13938.9|13914.9|0
1654647300000|2022-06-08 00:15:00|13946.7|13922.7|13941.9|13917.9|13949.4|13925.4|13941.2|13917.2|0
1654647600000|2022-06-08 00:20:00|13941.6|13917.6|13940.4|13916.4|13943.6|13919.6|13934.6|13910.6|0
1654647900000|2022-06-08 00:25:00|13940.1|13916.1|13942.7|13918.7|13943.9|13919.9|13939.4|13915.4|0
1654648200000|2022-06-08 00:30:00|13943.3|13919.3|13948.1|13924.1|13949|13925|13943.3|13919.3|0
1654648500000|2022-06-08 00:35:00|13948.4|13924.4|13957|13933|13959.4|13935.4|13947.5|13923.5|0
1654648800000|2022-06-08 00:40:00|13957.3|13933.3|13957.6|13933.6|13962.4|13938.4|13957|13933|0
1654649100000|2022-06-08 00:45:00|13957.7|13933.7|13955.1|13931.1|13960.5|13936.5|13954.3|13930.3|0
1654649400000|2022-06-08 00:50:00|13954.9|13930.9|13958.7|13934.7|13959.1|13935.1|13954.3|13930.3|0
1654649700000|2022-06-08 00:55:00|13958.4|13934.4|13957.2|13933.2|13959.9|13935.9|13955.1|13931.1|0
1654650000000|2022-06-08 01:00:00|13957.8|13933.8|13943.3|13933.3|13960.3|13950.3|13935.3|13925.3|2440
1654650300000|2022-06-08 01:05:00|13943.8|13933.8|13938.8|13928.8|13947.8|13937.8|13934.8|13924.8|1137
1654650600000|2022-06-08 01:10:00|13939.8|13929.8|13928.8|13918.8|13942.3|13932.3|13926.8|13916.8|1331
1654650900000|2022-06-08 01:15:00|13929.3|13919.3|13919.8|13909.8|13946.3|13936.3|13911.8|13901.8|3935
1654651200000|2022-06-08 01:20:00|13920.3|13910.3|13877.3|13867.3|13924.3|13914.3|13874.3|13864.3|4252
1654651500000|2022-06-08 01:25:00|13876.8|13866.8|13872.3|13862.3|13890.8|13880.8|13871.3|13861.3|4325
1654651800000|2022-06-08 01:30:00|13872.8|13862.8|13854.8|13844.8|13894.3|13884.3|13822.3|13812.3|19864
1654652100000|2022-06-08 01:35:00|13855.3|13845.3|13842.8|13832.8|13894.3|13884.3|13836.8|13826.8|7598
1654652400000|2022-06-08 01:40:00|13842.3|13832.3|13848.3|13838.3|13854.8|13844.8|13811.8|13801.8|6137
1654652700000|2022-06-08 01:45:00|13849.3|13839.3|13828.3|13818.3|13853.3|13843.3|13806.3|13796.3|5690
1654653000000|2022-06-08 01:50:00|13826.3|13816.3|13852.3|13842.3|13856.3|13846.3|13826.3|13816.3|5116
1654653300000|2022-06-08 01:55:00|13851.3|13841.3|13872.3|13862.3|13884.3|13874.3|13847.3|13837.3|4297
1654653600000|2022-06-08 02:00:00|13873.3|13863.3|13885.3|13875.3|13908.3|13898.3|13869.3|13859.3|6437
1654653900000|2022-06-08 02:05:00|13886.3|13876.3|13886.6|13876.6|13895.3|13885.3|13864.3|13854.3|3764
1654654200000|2022-06-08 02:10:00|13884.6|13874.6|13899.6|13889.6|13899.6|13889.6|13874.6|13864.6|2122
1654654500000|2022-06-08 02:15:00|13900.6|13890.6|13896.6|13886.6|13916.6|13906.6|13892.6|13882.6|4366
1654654800000|2022-06-08 02:20:00|13898.6|13888.6|13899.6|13889.6|13906.6|13896.6|13884.6|13874.6|2559
1654655100000|2022-06-08 02:25:00|13900.6|13890.6|13955.6|13945.6|13955.6|13945.6|13899.6|13889.6|9427
1654655400000|2022-06-08 02:30:00|13956.6|13946.6|13990.6|13980.6|13994.6|13984.6|13951.6|13941.6|6662
1654655700000|2022-06-08 02:35:00|13989.6|13979.6|13986.6|13976.6|14011.6|14001.6|13981.6|13971.6|5786
1654656000000|2022-06-08 02:40:00|13991.6|13981.6|13988.6|13978.6|14004.6|13994.6|13972.6|13962.6|4138
1654656300000|2022-06-08 02:45:00|13989.6|13979.6|13978.6|13968.6|13998.6|13988.6|13967.6|13957.6|4407
1654656600000|2022-06-08 02:50:00|13979.6|13969.6|14002.6|13992.6|14015.6|14005.6|13978.6|13968.6|4168
1654656900000|2022-06-08 02:55:00|14001.6|13991.6|13966.6|13956.6|14002.6|13992.6|13962.6|13952.6|2899
1654657200000|2022-06-08 03:00:00|13964.6|13954.6|13905.6|13895.6|13966.6|13956.6|13903.6|13893.6|6321
1654657500000|2022-06-08 03:05:00|13906.6|13896.6|13861.6|13851.6|13909.6|13899.6|13859.6|13849.6|7988
1654657800000|2022-06-08 03:10:00|13862.6|13852.6|13844.6|13834.6|13880.6|13870.6|13840.6|13830.6|5671
1654658100000|2022-06-08 03:15:00|13845.6|13835.6|13822.6|13812.6|13878.6|13868.6|13822.6|13812.6|4367
1654658400000|2022-06-08 03:20:00|13821.6|13811.6|13843.6|13833.6|13849.6|13839.6|13819.6|13809.6|4709
1654658700000|2022-06-08 03:25:00|13841.6|13831.6|13837.6|13827.6|13841.6|13831.6|13803.6|13793.6|4411
1654659000000|2022-06-08 03:30:00|13838.6|13828.6|13839.6|13829.6|13847.6|13837.6|13833.6|13823.6|923
1654659300000|2022-06-08 03:35:00|13840.6|13830.6|13844.6|13834.6|13845.6|13835.6|13837.6|13827.6|629
1654659600000|2022-06-08 03:40:00|13845.6|13835.6|13847.6|13837.6|13853.6|13843.6|13845.6|13835.6|810
1654659900000|2022-06-08 03:45:00|13848.6|13838.6|13852.6|13842.6|13855.6|13845.6|13847.6|13837.6|321
1654660200000|2022-06-08 03:50:00|13851.6|13841.6|13846.6|13836.6|13852.6|13842.6|13846.6|13836.6|426
1654660500000|2022-06-08 03:55:00|13845.6|13835.6|13849.6|13839.6|13853.6|13843.6|13845.6|13835.6|306
1654660800000|2022-06-08 04:00:00|13848.6|13838.6|13851.6|13841.6|13851.6|13841.6|13846.6|13836.6|244
1654661100000|2022-06-08 04:05:00|13853.6|13843.6|13852.6|13842.6|13855.6|13845.6|13851.6|13841.6|178
1654661400000|2022-06-08 04:10:00|13850.6|13840.6|13851.6|13841.6|13854.6|13844.6|13850.6|13840.6|204
1654661700000|2022-06-08 04:15:00|13849.6|13839.6|13854.6|13844.6|13857.6|13847.6|13849.6|13839.6|328
1654662000000|2022-06-08 04:20:00|13853.6|13843.6|13858.6|13848.6|13858.6|13848.6|13853.6|13843.6|165
1654662300000|2022-06-08 04:25:00|13856.6|13846.6|13857.6|13847.6|13860.6|13850.6|13854.6|13844.6|246
1654662600000|2022-06-08 04:30:00|13856.6|13846.6|13855.6|13845.6|13857.6|13847.6|13855.6|13845.6|216
1654662900000|2022-06-08 04:35:00|13857.6|13847.6|13857.6|13847.6|13857.6|13847.6|13853.6|13843.6|641
1654663200000|2022-06-08 04:40:00|13856.6|13846.6|13855.6|13845.6|13856.6|13846.6|13855.6|13845.6|167
1654663500000|2022-06-08 04:45:00|13853.6|13843.6|13856.6|13846.6|13856.6|13846.6|13853.6|13843.6|204
1654663800000|2022-06-08 04:50:00|13854.6|13844.6|13847.6|13837.6|13855.6|13845.6|13846.6|13836.6|373
1654664100000|2022-06-08 04:55:00|13848.6|13838.6|13848.6|13838.6|13851.6|13841.6|13847.6|13837.6|328
1654664400000|2022-06-08 05:00:00|13847.6|13837.6|13854.6|13844.6|13862.6|13852.6|13825.6|13815.6|8738
1654664700000|2022-06-08 05:05:00|13855.6|13845.6|13871.6|13861.6|13875.6|13865.6|13846.6|13836.6|3127
1654665000000|2022-06-08 05:10:00|13872.6|13862.6|13873.6|13863.6|13883.6|13873.6|13860.6|13850.6|3799
1654665300000|2022-06-08 05:15:00|13874.6|13864.6|13843.6|13833.6|13876.6|13866.6|13842.6|13832.6|2668
1654665600000|2022-06-08 05:20:00|13844.6|13834.6|13822.6|13812.6|13857.6|13847.6|13822.6|13812.6|3177
1654665900000|2022-06-08 05:25:00|13823.6|13813.6|13811.6|13801.6|13829.6|13819.6|13811.6|13801.6|2749
1654666200000|2022-06-08 05:30:00|13810.6|13800.6|13836.6|13826.6|13844.6|13834.6|13807.6|13797.6|2333
1654666500000|2022-06-08 05:35:00|13835.6|13825.6|13865.6|13855.6|13865.6|13855.6|13827.6|13817.6|2055
1654666800000|2022-06-08 05:40:00|13866.6|13856.6|13871.6|13861.6|13883.6|13873.6|13860.6|13850.6|3020
1654667100000|2022-06-08 05:45:00|13872.6|13862.6|13907.6|13897.6|13907.6|13897.6|13872.6|13862.6|3436
1654667400000|2022-06-08 05:50:00|13906.6|13896.6|13902.6|13892.6|13911.6|13901.6|13885.6|13875.6|2833
1654667700000|2022-06-08 05:55:00|13901.6|13891.6|13904.6|13894.6|13917.6|13907.6|13893.6|13883.6|2916
1654668000000|2022-06-08 06:00:00|13905.6|13895.6|13908.6|13898.6|13910.6|13900.6|13891.6|13881.6|2826
1654668300000|2022-06-08 06:05:00|13909.6|13899.6|13933.6|13923.6|13935.6|13925.6|13902.6|13892.6|3326
1654668600000|2022-06-08 06:10:00|13935.6|13925.6|13940.6|13930.6|13947.6|13937.6|13919.6|13909.6|2921
1654668900000|2022-06-08 06:15:00|13941.6|13931.6|13961.6|13951.6|13964.6|13954.6|13938.6|13928.6|3130
1654669200000|2022-06-08 06:20:00|13960.6|13950.6|13965.6|13955.6|13969.6|13959.6|13950.6|13940.6|3112
1654669500000|2022-06-08 06:25:00|13966.6|13956.6|13970.6|13960.6|13972.6|13962.6|13956.6|13946.6|1775
1654669800000|2022-06-08 06:30:00|13971.6|13961.6|13986.6|13976.6|13991.6|13981.6|13966.6|13956.6|3514
1654670100000|2022-06-08 06:35:00|13987.6|13977.6|13986.6|13976.6|14006.6|13996.6|13981.6|13971.6|6128
1654670400000|2022-06-08 06:40:00|13985.6|13975.6|13997.6|13987.6|14005.6|13995.6|13980.6|13970.6|6899
1654670700000|2022-06-08 06:45:00|13998.6|13988.6|13997.6|13987.6|14010.6|14000.6|13992.6|13982.6|7107
1654671000000|2022-06-08 06:50:00|13995.6|13985.6|13987.6|13977.6|13998.6|13988.6|13975.6|13965.6|7373
1654671300000|2022-06-08 06:55:00|13986.6|13976.6|13993.6|13983.6|13999.6|13989.6|13983.6|13973.6|6895
1654671600000|2022-06-08 07:00:00|13992.6|13982.6|13994.6|13983.6|13999.6|13988.6|13986.6|13974.6|1820
1654671900000|2022-06-08 07:05:00|13995.6|13982.6|13982.6|13970.6|13999.6|13987.6|13982.6|13970.6|1252
1654672200000|2022-06-08 07:10:00|13981.6|13969.6|13978.6|13966.6|13982.6|13970.6|13972.6|13961.6|1821
1654672500000|2022-06-08 07:15:00|13977.6|13967.6|13991.6|13979.6|13991.6|13980.6|13977.6|13966.6|547
1654672800000|2022-06-08 07:20:00|13990.6|13978.6|13983.6|13972.6|13990.6|13979.6|13979.6|13968.6|825
1654673100000|2022-06-08 07:25:00|13982.6|13971.6|13978.6|13967.6|13984.6|13973.6|13977.6|13966.6|735
1654673400000|2022-06-08 07:30:00|13977.6|13966.6|13980.6|13968.6|13980.6|13968.6|13973.6|13962.6|921
1654673700000|2022-06-08 07:35:00|13981.6|13969.6|13990.6|13979.6|13990.6|13979.6|13980.6|13969.6|553
1654674000000|2022-06-08 07:40:00|13991.6|13980.6|13990.6|13979.6|13995.6|13983.6|13988.6|13977.6|403
1654674300000|2022-06-08 07:45:00|13989.6|13978.6|13981.6|13970.6|13991.6|13980.6|13980.6|13969.6|1241
1654674600000|2022-06-08 07:50:00|13982.6|13971.6|13972.6|13961.6|13983.6|13972.6|13970.6|13958.6|1219
1654674900000|2022-06-08 07:55:00|13973.6|13960.6|13972.6|13961.6|13973.6|13961.6|13967.6|13956.6|1135
1654675200000|2022-06-08 08:00:00|13970.3|13959.3|13965.3|13954.3|13970.3|13959.3|13960.3|13949.3|1455
1654675500000|2022-06-08 08:05:00|13964.3|13953.3|13964.3|13952.3|13966.3|13955.3|13960.3|13949.3|1589
1654675800000|2022-06-08 08:10:00|13965.3|13953.3|13965.3|13954.3|13968.3|13956.3|13961.3|13950.3|798
1654676100000|2022-06-08 08:15:00|13964.3|13953.3|13963.3|13951.3|13965.3|13953.3|13954.3|13943.3|1129
1654676400000|2022-06-08 08:20:00|13962.3|13952.3|13958.3|13947.3|13966.3|13955.3|13958.3|13947.3|352
1654676700000|2022-06-08 08:25:00|13959.3|13948.3|13958.3|13946.3|13965.3|13954.3|13954.3|13942.3|903
1654677000000|2022-06-08 08:30:00|13970.8|13946.8|13973|13949|13973|13949|13968.4|13944.4|0
1654677300000|2022-06-08 08:35:00|13972.4|13948.4|13974.8|13950.8|13979.6|13955.6|13972.4|13948.4|1769
1654677600000|2022-06-08 08:40:00|13974.2|13950.2|13975.7|13951.7|13975.7|13951.7|13971.5|13947.5|0
1654677900000|2022-06-08 08:45:00|13976|13952|13975.4|13951.4|13980.8|13956.8|13972.1|13948.1|0
1654678200000|2022-06-08 08:50:00|13975.7|13951.7|13977.5|13953.5|13979.6|13955.6|13969.4|13945.4|0
1654678500000|2022-06-08 08:55:00|13977.2|13953.2|13972.5|13948.5|13977.2|13953.2|13969.4|13945.4|0
1654678800000|2022-06-08 09:00:00|13974.3|13963.3|13974.3|13963.3|13976.3|13964.3|13968.3|13956.3|860
1654679100000|2022-06-08 09:05:00|13973.3|13962.3|13965.3|13954.3|13973.3|13962.3|13965.3|13954.3|125
1654679400000|2022-06-08 09:10:00|13964.3|13953.3|13969.3|13957.3|13969.3|13958.3|13963.3|13952.3|110
1654679700000|2022-06-08 09:15:00|13968.3|13956.3|13968.3|13957.3|13972.3|13961.3|13966.3|13954.3|447
1654680000000|2022-06-08 09:20:00|13967.3|13956.3|13965.3|13954.3|13971.3|13959.3|13965.3|13954.3|112
1654680300000|2022-06-08 09:25:00|13966.3|13953.3|13960.3|13949.3|13967.3|13956.3|13960.3|13949.3|271
1654680600000|2022-06-08 09:30:00|13959.3|13948.3|13963.3|13952.3|13964.3|13953.3|13958.3|13946.3|58
1654680900000|2022-06-08 09:35:00|13964.3|13951.3|13961.3|13949.3|13964.3|13952.3|13960.3|13949.3|36
1654681200000|2022-06-08 09:40:00|13960.3|13948.3|13970.3|13959.3|13972.3|13961.3|13959.3|13948.3|184
1654681500000|2022-06-08 09:45:00|13969.3|13958.3|13969.3|13958.3|13973.3|13962.3|13968.3|13957.3|125
1654681800000|2022-06-08 09:50:00|13968.3|13957.3|13967.3|13956.3|13971.3|13960.3|13966.3|13955.3|116
1654682100000|2022-06-08 09:55:00|13966.3|13955.3|13964.3|13952.3|13966.3|13955.3|13962.3|13951.3|127
1654682400000|2022-06-08 10:00:00|13963.3|13951.3|13960.3|13949.3|13963.3|13951.3|13956.3|13944.3|225
1654682700000|2022-06-08 10:05:00|13961.3|13950.3|13965.3|13953.3|13965.3|13953.3|13957.3|13945.3|196
1654683000000|2022-06-08 10:10:00|13964.3|13954.3|13961.3|13950.3|13966.3|13955.3|13961.3|13950.3|35
1654683300000|2022-06-08 10:15:00|13962.3|13951.3|13954.3|13942.3|13963.3|13951.3|13952.3|13941.3|697
1654683600000|2022-06-08 10:20:00|13955.3|13943.3|13955.3|13944.3|13956.3|13945.3|13953.3|13941.3|60
1654683900000|2022-06-08 10:25:00|13954.3|13943.3|13958.3|13947.3|13959.3|13948.3|13953.3|13942.3|108
1654684200000|2022-06-08 10:30:00|13957.3|13945.3|13956.3|13945.3|13957.3|13946.3|13954.3|13942.3|97
1654684500000|2022-06-08 10:35:00|13957.3|13946.3|13962.3|13951.3|13962.3|13951.3|13957.3|13946.3|114
1654684800000|2022-06-08 10:40:00|13961.3|13950.3|13965.3|13953.3|13965.3|13953.3|13961.3|13950.3|80
1654685100000|2022-06-08 10:45:00|13964.3|13952.3|13969.3|13958.3|13969.3|13958.3|13963.3|13952.3|93
1654685400000|2022-06-08 10:50:00|13968.3|13957.3|13974.3|13963.3|13974.3|13963.3|13967.3|13956.3|146
1654685700000|2022-06-08 10:55:00|13975.3|13962.3|13972.3|13961.3|13975.3|13964.3|13971.3|13960.3|96
1654686000000|2022-06-08 11:00:00|13971.3|13960.3|13970.3|13959.3|13971.3|13960.3|13965.3|13954.3|195
1654686300000|2022-06-08 11:05:00|13971.3|13960.3|13975.3|13964.3|13976.3|13965.3|13971.3|13959.3|96
1654686600000|2022-06-08 11:10:00|13974.3|13963.3|13987.3|13975.3|13990.3|13979.3|13974.3|13963.3|665
1654686900000|2022-06-08 11:15:00|13988.3|13976.3|13992.3|13980.3|13993.3|13982.3|13986.3|13975.3|432
1654687200000|2022-06-08 11:20:00|13991.3|13979.3|13984.3|13973.3|13991.3|13980.3|13982.3|13971.3|168
1654687500000|2022-06-08 11:25:00|13986.3|13975.3|13987.3|13975.3|13987.3|13976.3|13985.3|13974.3|54
1654687800000|2022-06-08 11:30:00|13988.3|13976.3|13988.3|13977.3|13988.3|13977.3|13987.3|13976.3|91
1654688100000|2022-06-08 11:35:00|13987.3|13976.3|13986.3|13974.3|13988.3|13977.3|13984.3|13972.3|88
1654688400000|2022-06-08 11:40:00|13985.3|13975.3|13985.3|13973.3|13988.3|13977.3|13984.3|13972.3|91
1654688700000|2022-06-08 11:45:00|13984.3|13972.3|13978.3|13967.3|13984.3|13972.3|13978.3|13967.3|183
1654689000000|2022-06-08 11:50:00|13979.3|13968.3|13979.3|13968.3|13982.3|13971.3|13976.3|13965.3|162
1654689300000|2022-06-08 11:55:00|13978.3|13967.3|13979.3|13968.3|13981.3|13969.3|13978.3|13967.3|58
1654689600000|2022-06-08 12:00:00|13978.3|13967.3|13982.3|13971.3|13983.3|13971.3|13978.3|13967.3|86
1654689900000|2022-06-08 12:05:00|13981.3|13970.3|13981.3|13970.3|13985.3|13974.3|13980.3|13969.3|57
1654690200000|2022-06-08 12:10:00|13980.3|13969.3|13984.3|13973.3|13986.3|13975.3|13979.3|13968.3|72
1654690500000|2022-06-08 12:15:00|13983.3|13972.3|13984.3|13973.3|13985.3|13973.3|13981.3|13969.3|79
1654690800000|2022-06-08 12:20:00|13983.3|13972.3|13977.3|13966.3|13988.3|13977.3|13976.3|13965.3|128
1654691100000|2022-06-08 12:25:00|13976.3|13965.3|13979.3|13967.3|13981.3|13970.3|13976.3|13964.3|181
1654691400000|2022-06-08 12:30:00|13978.3|13966.3|13973.3|13962.3|13978.3|13967.3|13969.3|13958.3|296
1654691700000|2022-06-08 12:35:00|13974.3|13961.3|13981.3|13969.3|13981.3|13969.3|13972.3|13961.3|176
1654692000000|2022-06-08 12:40:00|13980.3|13970.3|13983.3|13971.3|13984.3|13973.3|13978.3|13967.3|183
1654692300000|2022-06-08 12:45:00|13982.3|13972.3|13981.3|13970.3|13984.3|13972.3|13980.3|13969.3|81
1654692600000|2022-06-08 12:50:00|13982.3|13971.3|13977.3|13966.3|13986.3|13975.3|13977.3|13966.3|235
1654692900000|2022-06-08 12:55:00|13978.3|13967.3|13978.3|13967.3|13983.3|13972.3|13977.3|13967.3|125
1654693200000|2022-06-08 13:00:00|13979.3|13968.3|13978.3|13967.3|13980.3|13969.3|13972.3|13961.3|461
1654693500000|2022-06-08 13:05:00|13977.3|13966.3|13982.3|13971.3|13984.3|13973.3|13977.3|13965.3|69
1654693800000|2022-06-08 13:10:00|13981.3|13970.3|13985.3|13974.3|13985.3|13974.3|13980.3|13969.3|71
1654694100000|2022-06-08 13:15:00|13986.3|13975.3|13987.3|13975.3|13988.3|13977.3|13984.3|13972.3|151
1654694400000|2022-06-08 13:20:00|13986.3|13976.3|13990.3|13979.3|13991.3|13980.3|13986.3|13975.3|203
1654694700000|2022-06-08 13:25:00|13991.3|13980.3|13988.3|13977.3|13994.3|13983.3|13987.3|13976.3|200
1654695000000|2022-06-08 13:30:00|13989.3|13979.3|13982.3|13971.3|13991.3|13980.3|13974.3|13963.3|886
1654695300000|2022-06-08 13:35:00|13983.3|13970.3|14004.3|13992.3|14005.3|13993.3|13980.3|13969.3|883
1654695600000|2022-06-08 13:40:00|14005.3|13993.3|13997.3|13985.3|14005.3|13993.3|13989.3|13978.3|500
1654695900000|2022-06-08 13:45:00|13996.3|13986.3|14004.3|13993.3|14012.3|14001.3|13995.3|13984.3|606
1654696200000|2022-06-08 13:50:00|14003.3|13992.3|14024.3|14013.3|14025.3|14013.3|14002.3|13991.3|848
1654696500000|2022-06-08 13:55:00|14025.3|14014.3|14028.3|14017.3|14032.3|14021.3|14021.3|14010.3|623
1654696800000|2022-06-08 14:00:00|14029.3|14016.3|14021.3|14010.3|14029.3|14018.3|14009.3|13998.3|446
1654697100000|2022-06-08 14:05:00|14022.3|14009.3|14017.3|14006.3|14023.3|14012.3|14016.3|14004.3|178
1654697400000|2022-06-08 14:10:00|14016.3|14005.3|14003.3|13991.3|14016.3|14005.3|14001.3|13990.3|563
1654697700000|2022-06-08 14:15:00|14002.3|13990.3|14003.3|13992.3|14005.3|13993.3|13995.3|13984.3|450
1654698000000|2022-06-08 14:20:00|14004.3|13991.3|14015.3|14004.3|14016.3|14005.3|14003.3|13991.3|408
1654698300000|2022-06-08 14:25:00|14016.3|14003.3|14007.3|13995.3|14016.3|14004.3|14007.3|13995.3|277
1654698600000|2022-06-08 14:30:00|14006.3|13996.3|14013.3|14001.3|14017.3|14006.3|14006.3|13995.3|211
1654698900000|2022-06-08 14:35:00|14014.3|14002.3|14013.3|14002.3|14018.3|14007.3|14011.3|13999.3|264
1654699200000|2022-06-08 14:40:00|14014.3|14001.3|14006.3|13995.3|14018.3|14007.3|14001.3|13990.3|351
1654699500000|2022-06-08 14:45:00|14005.3|13994.3|14013.3|14002.3|14016.3|14004.3|14005.3|13994.3|319
1654699800000|2022-06-08 14:50:00|14014.3|14003.3|14019.3|14008.3|14020.3|14009.3|14010.3|13998.3|223
1654700100000|2022-06-08 14:55:00|14020.3|14007.3|14016.3|14005.3|14021.3|14010.3|14014.3|14003.3|316
1654700400000|2022-06-08 15:00:00|14017.3|14004.3|14013.3|14002.3|14018.3|14007.3|14010.3|13999.3|256
1654700700000|2022-06-08 15:05:00|14014.3|14003.3|14019.3|14008.3|14019.3|14008.3|14012.3|14001.3|192
1654701000000|2022-06-08 15:10:00|14018.3|14007.3|14029.3|14018.3|14030.3|14019.3|14018.3|14007.3|435
1654701300000|2022-06-08 15:15:00|14030.3|14019.3|14037.3|14026.3|14041.3|14030.3|14028.3|14017.3|527
1654701600000|2022-06-08 15:20:00|14036.3|14025.3|14035.3|14023.3|14039.3|14028.3|14033.3|14022.3|421
1654701900000|2022-06-08 15:25:00|14036.3|14024.3|14035.3|14024.3|14037.3|14026.3|14032.3|14021.3|192
1654702200000|2022-06-08 15:30:00|14034.3|14023.3|14040.3|14029.3|14043.3|14032.3|14034.3|14023.3|292
1654702500000|2022-06-08 15:35:00|14041.3|14030.3|14048.3|14037.3|14048.3|14037.3|14039.3|14028.3|304
1654702800000|2022-06-08 15:40:00|14049.3|14038.3|14041.3|14030.3|14053.3|14042.3|14040.3|14029.3|454
1654703100000|2022-06-08 15:45:00|14042.3|14031.3|14045.3|14033.3|14046.3|14035.3|14041.3|14030.3|103
1654703400000|2022-06-08 15:50:00|14044.3|14034.3|14048.3|14037.3|14049.3|14038.3|14044.3|14033.3|161
1654703700000|2022-06-08 15:55:00|14049.3|14036.3|14044.3|14033.3|14049.3|14037.3|14043.3|14032.3|116
1654704000000|2022-06-08 16:00:00|14043.3|14032.3|14044.3|14033.3|14047.3|14036.3|14040.3|14029.3|194
1654704300000|2022-06-08 16:05:00|14045.3|14034.3|14035.3|14024.3|14045.3|14034.3|14034.3|14023.3|341
1654704600000|2022-06-08 16:10:00|14036.3|14025.3|14034.3|14023.3|14036.3|14025.3|14031.3|14020.3|284
1654704900000|2022-06-08 16:15:00|14035.3|14022.3|14029.3|14018.3|14035.3|14022.3|14023.3|14011.3|574
1654705200000|2022-06-08 16:20:00|14028.3|14017.3|14022.3|14010.3|14029.3|14018.3|14017.3|14006.3|183
1654705500000|2022-06-08 16:25:00|14023.3|14011.3|14020.3|14009.3|14023.3|14011.3|14008.3|13997.3|223
1654705800000|2022-06-08 16:30:00|14019.3|14008.3|14012.3|14001.3|14020.3|14009.3|14008.3|13996.3|84
1654706100000|2022-06-08 16:35:00|14013.3|14002.3|14001.3|13989.3|14013.3|14002.3|14001.3|13989.3|159
1654706400000|2022-06-08 16:40:00|14000.3|13988.3|13994.3|13983.3|14003.3|13992.3|13992.3|13981.3|432
1654706700000|2022-06-08 16:45:00|13995.3|13984.3|14004.3|13993.3|14006.3|13995.3|13992.3|13981.3|427
1654707000000|2022-06-08 16:50:00|14005.3|13994.3|14007.3|13996.3|14007.3|13996.3|14000.3|13989.3|341
1654707300000|2022-06-08 16:55:00|14006.3|13995.3|14019.3|14008.3|14019.3|14008.3|14004.3|13993.3|537
1654707600000|2022-06-08 17:00:00|14018.3|14007.3|14009.3|13998.3|14018.3|14007.3|14007.3|13996.3|197
1654707900000|2022-06-08 17:05:00|14010.3|13999.3|14016.3|14005.3|14017.3|14006.3|14008.3|13997.3|265
1654708200000|2022-06-08 17:10:00|14017.3|14006.3|14016.3|14004.3|14020.3|14009.3|14013.3|14002.3|188
1654708500000|2022-06-08 17:15:00|14015.3|14005.3|14018.3|14007.3|14019.3|14008.3|14012.3|14001.3|222
1654708800000|2022-06-08 17:20:00|14017.3|14006.3|14017.3|14006.3|14019.3|14008.3|14015.3|14004.3|145
1654709100000|2022-06-08 17:25:00|14018.3|14007.3|14008.3|13997.3|14018.3|14007.3|14008.3|13997.3|136
1654709400000|2022-06-08 17:30:00|14007.3|13996.3|14000.3|13988.3|14008.3|13997.3|13996.3|13985.3|155
1654709700000|2022-06-08 17:35:00|13999.3|13989.3|13995.3|13983.3|14000.3|13989.3|13993.3|13982.3|78
1654710000000|2022-06-08 17:40:00|13994.3|13984.3|14002.3|13991.3|14004.3|13992.3|13994.3|13983.3|94
1654710300000|2022-06-08 17:45:00|14001.3|13990.3|14008.3|13997.3|14009.3|13998.3|14001.3|13990.3|150
1654710600000|2022-06-08 17:50:00|14009.3|13998.3|14008.3|13996.3|14009.3|13998.3|13999.3|13988.3|111
1654710900000|2022-06-08 17:55:00|14007.3|13997.3|14007.3|13996.3|14011.3|14000.3|14006.3|13994.3|147
1654711200000|2022-06-08 18:00:00|14008.3|13997.3|14013.3|14002.3|14018.3|14007.3|14007.3|13996.3|248
1654711500000|2022-06-08 18:05:00|14014.3|14003.3|14014.3|14003.3|14017.3|14005.3|14010.3|13999.3|117
1654711800000|2022-06-08 18:10:00|14013.3|14001.3|14019.3|14008.3|14021.3|14010.3|14011.3|14000.3|238
1654712100000|2022-06-08 18:15:00|14018.3|14007.3|14016.3|14005.3|14021.3|14009.3|14014.3|14002.3|128
1654712400000|2022-06-08 18:20:00|14017.3|14004.3|14018.3|14007.3|14021.3|14010.3|14015.3|14004.3|168
1654712700000|2022-06-08 18:25:00|14019.3|14008.3|14017.3|14006.3|14022.3|14011.3|14006.3|13995.3|304
1654713000000|2022-06-08 18:30:00|14016.3|14005.3|14013.3|14001.3|14021.3|14010.3|14010.3|13999.3|198
1654713300000|2022-06-08 18:35:00|14012.3|14002.3|14016.3|14005.3|14020.3|14008.3|14010.3|13998.3|297
1654713600000|2022-06-08 18:40:00|14015.3|14004.3|14024.8|14014.8|14025.3|14014.8|14015.3|14004.3|198
1654713900000|2022-06-08 18:45:00|14023.8|14013.8|14026.3|14016.3|14028.8|14018.8|14021.8|14011.8|290
1654714200000|2022-06-08 18:50:00|14025.8|14015.8|14018.8|14008.8|14026.3|14016.3|14017.8|14007.8|246
1654714500000|2022-06-08 18:55:00|14018.3|14008.3|14018.3|14008.3|14020.8|14010.8|14013.8|14003.8|166
1654714800000|2022-06-08 19:00:00|14016.8|14006.8|14008.3|13998.3|14016.8|14006.8|14007.8|13997.8|252
1654715100000|2022-06-08 19:05:00|14007.8|13997.8|14007.3|13997.3|14009.8|13999.8|14003.8|13993.8|131
1654715400000|2022-06-08 19:10:00|14006.8|13996.8|14013.8|14003.8|14014.8|14004.8|14005.8|13995.8|109
1654715700000|2022-06-08 19:15:00|14012.8|14002.8|14014.3|14004.3|14015.8|14005.8|14010.8|14000.8|74
1654716000000|2022-06-08 19:20:00|14013.8|14003.8|14021.8|14011.8|14023.3|14013.3|14013.8|14003.8|147
1654716300000|2022-06-08 19:25:00|14022.8|14012.8|14021.8|14011.8|14025.3|14015.3|14021.3|14011.3|108
1654716600000|2022-06-08 19:30:00|14023.3|14013.3|14026.8|14016.8|14026.8|14016.8|14019.8|14009.8|167
1654716900000|2022-06-08 19:35:00|14024.8|14014.8|14016.8|14006.8|14024.8|14014.8|14016.8|14006.8|467
1654717200000|2022-06-08 19:40:00|14015.8|14005.8|14016.3|14006.3|14018.8|14008.8|14012.8|14002.8|176
1654717500000|2022-06-08 19:45:00|14016.8|14006.8|14008.8|13998.8|14016.8|14006.8|14008.8|13998.8|163
1654717800000|2022-06-08 19:50:00|14010.8|14000.8|14010.3|14000.3|14014.8|14004.8|14006.8|13996.8|244
1654718100000|2022-06-08 19:55:00|14010.8|14000.8|14004.8|13994.8|14010.8|14000.8|14001.8|13991.8|541
1654718400000|2022-06-08 20:00:00|14003.8|13993.8|14003.3|13993.3|14005.3|13995.3|14002.8|13992.8|151
1654718700000|2022-06-08 20:05:00|14003.8|13993.8|14006.3|13996.3|14007.3|13997.3|14003.8|13993.8|52
1654719000000|2022-06-08 20:10:00|14005.8|13995.8|14005.8|13995.8|14007.3|13997.3|14005.3|13995.3|34
1654719300000|2022-06-08 20:15:00|14006.3|13996.3|14004.8|13994.8|14006.8|13996.8|14004.8|13994.8|10
1654719600000|2022-06-08 20:20:00|14006.3|13996.3|14004.3|13994.3|14006.3|13996.3|14004.3|13994.3|29
1654719900000|2022-06-08 20:25:00|14004.8|13994.8|14004.8|13994.8|14006.3|13996.3|14003.8|13993.8|26
1654720200000|2022-06-08 20:30:00|14005.3|13995.3|14004.8|13994.8|14006.3|13996.3|14004.8|13994.8|9
1654720500000|2022-06-08 20:35:00|14005.8|13995.8|14004.3|13994.3|14005.8|13995.8|14003.8|13993.8|13
1654720800000|2022-06-08 20:40:00|14004.8|13994.8|14003.8|13993.8|14005.3|13995.3|14003.8|13993.8|30
1654721100000|2022-06-08 20:45:00|14003.3|13993.3|14003.8|13993.8|14003.8|13993.8|14003.3|13993.3|67
1654721400000|2022-06-08 20:50:00|||||||||21
1654721700000|2022-06-08 20:55:00|14002.8|13992.8|14003.8|13993.8|14003.8|13993.8|14002.8|13992.8|84
1654722000000|2022-06-08 21:00:00|14004.8|13994.8|14004.3|13994.3|14004.8|13994.8|14004.3|13994.3|8
1654722300000|2022-06-08 21:05:00|14002.3|13992.3|14002.8|13992.8|14003.3|13993.3|14002.3|13992.3|2
1654722600000|2022-06-08 21:10:00|14003.3|13993.3|14003.3|13993.3|14003.3|13993.3|14002.8|13992.8|2
1654722900000|2022-06-08 21:15:00|14009.8|13985.8|14010|13986|14010.5|13986.5|14009.8|13985.8|0
1654723200000|2022-06-08 21:20:00|14010.3|13986.3|14009.3|13985.3|14010.3|13986.3|14008.4|13984.4|0
1654723500000|2022-06-08 21:25:00|14009|13985|14009.6|13985.6|14009.6|13985.6|14009|13985|0
1654723800000|2022-06-08 21:30:00|14009.5|13985.5|14007.6|13983.6|14009.5|13985.5|14007.6|13983.6|0
1654724100000|2022-06-08 21:35:00|14007.9|13983.9|14008|13984|14008.4|13984.4|14007.9|13983.9|0
1654724700000|2022-06-08 21:45:00|14007.7|13983.7|14007.5|13983.5|14007.8|13983.8|14007.3|13983.3|0
1654725000000|2022-06-08 21:50:00|14007.9|13983.9|14008.3|13984.3|14008.7|13984.7|14007.9|13983.9|0
1654725300000|2022-06-08 21:55:00|14008.6|13984.6|14008.7|13984.7|14008.9|13984.9|14007.9|13983.9|0
1654725600000|2022-06-08 22:00:00|14006.4|13982.4|13999.1|13975.1|14007.9|13983.9|13999.1|13975.1|0
1654725900000|2022-06-08 22:05:00|13999.7|13975.7|14002.4|13978.4|14002.4|13978.4|13999.7|13975.7|0
1654726200000|2022-06-08 22:10:00|14002.1|13978.1|14003.1|13979.1|14003.7|13979.7|14001.1|13977.1|0
1654726500000|2022-06-08 22:15:00|14003.7|13979.7|14003.7|13979.7|14005.1|13981.1|14003.4|13979.4|0
1654726800000|2022-06-08 22:20:00|14004|13980|14003.1|13979.1|14005.7|13981.7|14002.4|13978.4|0
1654727100000|2022-06-08 22:25:00|14003.7|13979.7|14006.4|13982.4|14007.7|13983.7|14003.7|13979.7|0
1654727400000|2022-06-08 22:30:00|14007|13983|14009.1|13985.1|14010.4|13986.4|14007|13983|0
1654727700000|2022-06-08 22:35:00|14008.8|13984.8|14009.4|13985.4|14010|13986|14005.7|13981.7|0
1654728000000|2022-06-08 22:40:00|14009.7|13985.7|14009.8|13985.8|14010.4|13986.4|14009.1|13985.1|0
1654728300000|2022-06-08 22:45:00|14009.5|13985.5|14010.5|13986.5|14010.5|13986.5|14008.5|13984.5|0
1654728600000|2022-06-08 22:50:00|14009.9|13985.9|14013.6|13989.6|14013.6|13989.6|14009.8|13985.8|0
1654728900000|2022-06-08 22:55:00|14014.2|13990.2|14013.6|13989.6|14014.9|13990.9|14012.9|13988.9|0
1654729200000|2022-06-08 23:00:00|14013.9|13989.9|14015.2|13991.2|14017.2|13993.2|14013.4|13989.4|0
1654729500000|2022-06-08 23:05:00|14014.9|13990.9|14015.2|13991.2|14017.2|13993.2|14014.5|13990.5|0
1654729800000|2022-06-08 23:10:00|14015.5|13991.5|14017.2|13993.2|14017.2|13993.2|14015.2|13991.2|0
1654730100000|2022-06-08 23:15:00|14017.8|13993.8|14017.5|13993.5|14017.8|13993.8|14016.9|13992.9|0
1654730400000|2022-06-08 23:20:00|14017.8|13993.8|14016.2|13992.2|14018.2|13994.2|14016.2|13992.2|0
1654730700000|2022-06-08 23:25:00|14015.9|13991.9|14012.5|13988.5|14015.9|13991.9|14011.2|13987.2|0
1654731000000|2022-06-08 23:30:00|14012.8|13988.8|14016.2|13992.2|14018.2|13994.2|14012.2|13988.2|0
1654731300000|2022-06-08 23:35:00|14015.9|13991.9|14012.2|13988.2|14015.9|13991.9|14012.2|13988.2|0
1654731600000|2022-06-08 23:40:00|14012.5|13988.5|14015.2|13991.2|14016.2|13992.2|14010.2|13986.2|0
1654731900000|2022-06-08 23:45:00|14014.9|13990.9|14017.5|13993.5|14017.5|13993.5|14014.9|13990.9|0
1654732200000|2022-06-08 23:50:00|14018.1|13994.1|14010.5|13986.5|14018.2|13994.2|14010.5|13986.5|0
1654732500000|2022-06-08 23:55:00|14010.9|13986.9|14014.4|13990.4|14014.4|13990.4|14009.7|13985.7|0
1654732800000|2022-06-09 00:00:00|14015|13991|14007.8|13983.8|14023.1|13999.1|14007.1|13983.1|0
1654733100000|2022-06-09 00:05:00|14007.1|13983.1|14009.1|13985.1|14012.4|13988.4|14005.8|13981.8|0
1654733400000|2022-06-09 00:10:00|14009.7|13985.7|14008.4|13984.4|14013.1|13989.1|14005.8|13981.8|0
1654733700000|2022-06-09 00:15:00|14008.7|13984.7|14003.4|13979.4|14010.4|13986.4|13998.5|13974.5|0
1654734000000|2022-06-09 00:20:00|14003.7|13979.7|14010.2|13986.2|14012.4|13988.4|14001.3|13977.3|0
1654734300000|2022-06-09 00:25:00|14010.3|13986.3|14009.6|13985.6|14010.3|13986.3|14006.7|13982.7|0
1654734600000|2022-06-09 00:30:00|14009.9|13985.9|14008.8|13984.8|14011.1|13987.1|14004.1|13980.1|0
1654734900000|2022-06-09 00:35:00|14009.4|13985.4|14000.3|13976.3|14010.9|13986.9|13997.6|13973.6|0
1654735200000|2022-06-09 00:40:00|14000.2|13976.2|13990.2|13966.2|14000.3|13976.3|13986.8|13962.8|0
1654735500000|2022-06-09 00:45:00|13989.6|13965.6|13994.5|13970.5|13995.2|13971.2|13989.4|13965.4|0
1654735800000|2022-06-09 00:50:00|13994.8|13970.8|13993.9|13969.9|13996.9|13972.9|13992.6|13968.6|0
1654736100000|2022-06-09 00:55:00|13993.2|13969.2|13989.6|13965.6|13994.7|13970.7|13989|13965|0
1654736400000|2022-06-09 01:00:00|13976.8|13966.8|13978.8|13968.8|13987.3|13977.3|13964.8|13954.8|2581
1654736700000|2022-06-09 01:05:00|13979.3|13969.3|13991.3|13981.3|13992.8|13982.8|13977.8|13967.8|1114
1654737000000|2022-06-09 01:10:00|13991.8|13981.8|14001.8|13991.8|14006.3|13996.3|13990.3|13980.3|1577
1654737300000|2022-06-09 01:15:00|13999.8|13989.8|13976.8|13966.8|14007.8|13997.8|13973.3|13963.3|1361
1654737600000|2022-06-09 01:20:00|13978.8|13968.8|13980.3|13970.3|13985.8|13975.8|13972.3|13962.3|1007
1654737900000|2022-06-09 01:25:00|13979.8|13969.8|13959.3|13949.3|13989.8|13979.8|13954.3|13944.3|1379
1654738200000|2022-06-09 01:30:00|13967.3|13957.3|14038.8|14028.8|14045.8|14035.8|13956.3|13946.3|20185
1654738500000|2022-06-09 01:35:00|14039.3|14029.3|13965.3|13955.3|14070.3|14060.3|13962.8|13952.8|10589
1654738800000|2022-06-09 01:40:00|13966.3|13956.3|13932.8|13922.8|13981.8|13971.8|13932.8|13922.8|7159
1654739100000|2022-06-09 01:45:00|13932.3|13922.3|13962.3|13952.3|13963.3|13953.3|13923.3|13913.3|5370
1654739400000|2022-06-09 01:50:00|13963.3|13953.3|14006.3|13996.3|14013.3|14003.3|13963.3|13953.3|4913
1654739700000|2022-06-09 01:55:00|14008.3|13998.3|13934.8|13924.8|14016.3|14006.3|13933.8|13923.8|4788
1654740000000|2022-06-09 02:00:00|13932.8|13922.8|13947.8|13937.8|13982.8|13972.8|13927.8|13917.8|6721
1654740300000|2022-06-09 02:05:00|13948.8|13938.8|13942.8|13932.8|13976.8|13966.8|13938.8|13928.8|3195
1654740600000|2022-06-09 02:10:00|13943.8|13933.8|13965.8|13955.8|13973.8|13963.8|13936.8|13926.8|2965
1654740900000|2022-06-09 02:15:00|13964.8|13954.8|13949.8|13939.8|13973.8|13963.8|13936.8|13926.8|2385
1654741200000|2022-06-09 02:20:00|13950.8|13940.8|13888.8|13878.8|13951.8|13941.8|13887.8|13877.8|4911
1654741500000|2022-06-09 02:25:00|13887.8|13877.8|13884.8|13874.8|13903.8|13893.8|13879.8|13869.8|5232
1654741800000|2022-06-09 02:30:00|13885.8|13875.8|13907.8|13897.8|13908.8|13898.8|13878.8|13868.8|3589
1654742100000|2022-06-09 02:35:00|13910.8|13900.8|13929.8|13919.8|13941.8|13931.8|13910.8|13900.8|3203
1654742400000|2022-06-09 02:40:00|13927.8|13917.8|13947.8|13937.8|13950.8|13940.8|13927.8|13917.8|1879
1654742700000|2022-06-09 02:45:00|13948.8|13938.8|13974.8|13964.8|13980.8|13970.8|13936.8|13926.8|3001
1654743000000|2022-06-09 02:50:00|13972.8|13962.8|13949.8|13939.8|13973.8|13963.8|13942.8|13932.8|1544
1654743300000|2022-06-09 02:55:00|13948.8|13938.8|13972.8|13962.8|13979.8|13969.8|13926.8|13916.8|2506
1654743600000|2022-06-09 03:00:00|13974.8|13964.8|13963.8|13953.8|13982.8|13972.8|13959.8|13949.8|1756
1654743900000|2022-06-09 03:05:00|13964.8|13954.8|13953.8|13943.8|13973.8|13963.8|13949.8|13939.8|1530
1654744200000|2022-06-09 03:10:00|13954.8|13944.8|13936.8|13926.8|13954.8|13944.8|13931.8|13921.8|1356
1654744500000|2022-06-09 03:15:00|13938.8|13928.8|13940.8|13930.8|13942.8|13932.8|13910.8|13900.8|2354
1654744800000|2022-06-09 03:20:00|13939.8|13929.8|13930.8|13920.8|13946.8|13936.8|13918.8|13908.8|1078
1654745100000|2022-06-09 03:25:00|13928.8|13918.8|13908.8|13898.8|13930.8|13920.8|13905.8|13895.8|1708
1654745400000|2022-06-09 03:30:00|13907.8|13897.8|13903.8|13893.8|13910.8|13900.8|13902.8|13892.8|331
1654745700000|2022-06-09 03:35:00|13902.8|13892.8|13901.8|13891.8|13909.8|13899.8|13895.8|13885.8|670
1654746000000|2022-06-09 03:40:00|13903.8|13893.8|13911.8|13901.8|13911.8|13901.8|13900.8|13890.8|301
1654746300000|2022-06-09 03:45:00|13910.8|13900.8|13920.8|13910.8|13922.8|13912.8|13910.8|13900.8|294
1654746600000|2022-06-09 03:50:00|13919.8|13909.8|13918.8|13908.8|13922.8|13912.8|13914.8|13904.8|320
1654746900000|2022-06-09 03:55:00|13919.8|13909.8|13919.8|13909.8|13921.8|13911.8|13917.8|13907.8|195
1654747200000|2022-06-09 04:00:00|13918.8|13908.8|13921.8|13911.8|13923.8|13913.8|13917.8|13907.8|279
1654747500000|2022-06-09 04:05:00|13920.8|13910.8|13914.8|13904.8|13921.8|13911.8|13914.8|13904.8|187
1654747800000|2022-06-09 04:10:00|13913.8|13903.8|13912.8|13902.8|13915.8|13905.8|13911.8|13901.8|210
1654748100000|2022-06-09 04:15:00|13913.8|13903.8|13917.8|13907.8|13917.8|13907.8|13912.8|13902.8|118
1654748400000|2022-06-09 04:20:00|13916.8|13906.8|13914.8|13904.8|13918.8|13908.8|13914.8|13904.8|187
1654748700000|2022-06-09 04:25:00|13913.8|13903.8|13918.8|13908.8|13918.8|13908.8|13913.8|13903.8|133
1654749000000|2022-06-09 04:30:00|13916.8|13906.8|13914.8|13904.8|13918.8|13908.8|13913.8|13903.8|130
1654749300000|2022-06-09 04:35:00|13913.8|13903.8|13911.8|13901.8|13914.8|13904.8|13911.8|13901.8|131
1654749600000|2022-06-09 04:40:00|13912.8|13902.8|13913.8|13903.8|13913.8|13903.8|13910.8|13900.8|64
1654749900000|2022-06-09 04:45:00|13912.8|13902.8|13914.8|13904.8|13915.8|13905.8|13910.8|13900.8|199
1654750200000|2022-06-09 04:50:00|13915.8|13905.8|13914.8|13904.8|13918.8|13908.8|13913.8|13903.8|143
1654750500000|2022-06-09 04:55:00|13913.8|13903.8|13912.8|13902.8|13914.8|13904.8|13912.8|13902.8|153
1654750800000|2022-06-09 05:00:00|13911.8|13901.8|13910.8|13900.8|13919.8|13909.8|13892.8|13882.8|3655
1654751100000|2022-06-09 05:05:00|13911.8|13901.8|13926.8|13916.8|13937.8|13927.8|13910.8|13900.8|2026
1654751400000|2022-06-09 05:10:00|13928.8|13918.8|13885.8|13875.8|13937.8|13927.8|13883.8|13873.8|2330
1654751700000|2022-06-09 05:15:00|13884.8|13874.8|13885.8|13875.8|13890.8|13880.8|13867.8|13857.8|4990
1654752000000|2022-06-09 05:20:00|13884.8|13874.8|13862.8|13852.8|13890.8|13880.8|13858.8|13848.8|2780
1654752300000|2022-06-09 05:25:00|13863.8|13853.8|13886.8|13876.8|13895.8|13885.8|13860.8|13850.8|2519
1654752600000|2022-06-09 05:30:00|13883.8|13873.8|13881.8|13871.8|13905.8|13895.8|13869.8|13859.8|2734
1654752900000|2022-06-09 05:35:00|13880.8|13870.8|13869.8|13859.8|13889.8|13879.8|13866.8|13856.8|2535
1654753200000|2022-06-09 05:40:00|13868.8|13858.8|13870.8|13860.8|13876.8|13866.8|13856.8|13846.8|2306
1654753500000|2022-06-09 05:45:00|13871.8|13861.8|13846.8|13836.8|13881.8|13871.8|13841.8|13831.8|3105
1654753800000|2022-06-09 05:50:00|13847.8|13837.8|13838.8|13828.8|13867.8|13857.8|13835.8|13825.8|2623
1654754100000|2022-06-09 05:55:00|13839.8|13829.8|13849.8|13839.8|13857.8|13847.8|13829.8|13819.8|3818
1654754400000|2022-06-09 06:00:00|13846.8|13836.8|13858.8|13848.8|13860.8|13850.8|13827.8|13817.8|2991
1654754700000|2022-06-09 06:05:00|13857.8|13847.8|13883.8|13873.8|13888.8|13878.8|13855.8|13845.8|2387
1654755000000|2022-06-09 06:10:00|13882.8|13872.8|13876.8|13866.8|13900.8|13890.8|13876.8|13866.8|4605
1654755300000|2022-06-09 06:15:00|13878.8|13868.8|13868.8|13858.8|13879.8|13869.8|13860.8|13850.8|3419
1654755600000|2022-06-09 06:20:00|13867.8|13857.8|13873.8|13863.8|13878.8|13868.8|13859.8|13849.8|1976
1654755900000|2022-06-09 06:25:00|13874.8|13864.8|13864.8|13854.8|13876.8|13866.8|13861.8|13851.8|2783
1654756200000|2022-06-09 06:30:00|13866.8|13856.8|13836.8|13826.8|13877.8|13867.8|13829.8|13819.8|4602
1654756500000|2022-06-09 06:35:00|13838.8|13828.8|13857.8|13847.8|13862.8|13852.8|13838.8|13828.8|2120
1654756800000|2022-06-09 06:40:00|13856.8|13846.8|13870.8|13860.8|13872.8|13862.8|13848.8|13838.8|2890
1654757100000|2022-06-09 06:45:00|13871.8|13861.8|13852.8|13842.8|13872.8|13862.8|13850.8|13840.8|2804
1654757400000|2022-06-09 06:50:00|13851.8|13841.8|13856.8|13846.8|13858.8|13848.8|13842.8|13832.8|3877
1654757700000|2022-06-09 06:55:00|13855.8|13845.8|13853.8|13843.8|13871.8|13861.8|13845.8|13835.8|9937
1654758000000|2022-06-09 07:00:00|13854.8|13842.8|13837.8|13826.8|13858.8|13846.8|13822.8|13810.8|4973
1654758300000|2022-06-09 07:05:00|13838.8|13827.8|13862.8|13850.8|13864.8|13853.8|13838.8|13826.8|1328
1654758600000|2022-06-09 07:10:00|13863.8|13851.8|13857.8|13846.8|13866.8|13855.8|13853.8|13842.8|572
1654758900000|2022-06-09 07:15:00|13856.8|13844.8|13854.8|13843.8|13865.8|13854.8|13854.8|13843.8|579
1654759200000|2022-06-09 07:20:00|13853.8|13842.8|13855.8|13844.8|13860.8|13848.8|13850.8|13838.8|694
1654759500000|2022-06-09 07:25:00|13856.8|13845.8|13852.8|13841.8|13859.8|13847.8|13851.8|13840.8|737
1654759800000|2022-06-09 07:30:00|13851.8|13840.8|13846.8|13835.8|13851.8|13840.8|13839.8|13828.8|982
1654760100000|2022-06-09 07:35:00|13847.8|13836.8|13848.8|13837.8|13850.8|13839.8|13842.8|13831.8|641
1654760400000|2022-06-09 07:40:00|13849.8|13838.8|13854.8|13842.8|13858.8|13846.8|13849.8|13838.8|680
1654760700000|2022-06-09 07:45:00|13855.8|13843.8|13850.8|13839.8|13857.8|13846.8|13849.8|13838.8|691
1654761000000|2022-06-09 07:50:00|13851.8|13840.8|13848.8|13837.8|13859.8|13848.8|13847.8|13836.8|482
1654761300000|2022-06-09 07:55:00|13847.8|13836.8|13852.8|13840.8|13854.8|13843.8|13844.8|13833.8|546
1654761600000|2022-06-09 08:00:00|13836.4|13824.4|13833.4|13822.4|13837.4|13826.4|13829.4|13818.4|491
1654761900000|2022-06-09 08:05:00|13834.4|13823.4|13824.4|13812.4|13834.4|13823.4|13822.4|13810.4|918
1654762200000|2022-06-09 08:10:00|13823.4|13813.4|13816.4|13805.4|13826.4|13814.4|13815.4|13804.4|1469
1654762500000|2022-06-09 08:15:00|13815.4|13804.4|13811.4|13800.4|13819.4|13807.4|13811.4|13800.4|1789
1654762800000|2022-06-09 08:20:00|13812.4|13799.4|13814.4|13803.4|13818.4|13807.4|13811.4|13799.4|995
1654763100000|2022-06-09 08:25:00|13815.4|13804.4|13826.4|13815.4|13828.4|13817.4|13812.4|13801.4|2022
1654763400000|2022-06-09 08:30:00|13832.3|13808.3|13844.7|13820.7|13845.3|13821.3|13830.8|13806.8|10
1654763700000|2022-06-09 08:35:00|13845.3|13821.3|13846.4|13822.4|13855.6|13831.6|13845.3|13821.3|3207
1654764000000|2022-06-09 08:40:00|13846.7|13822.7|13847.5|13823.5|13850.5|13826.5|13844.9|13820.9|0
1654764300000|2022-06-09 08:45:00|13847.8|13823.8|13867.5|13843.5|13867.5|13843.5|13847.5|13823.5|0
1654764600000|2022-06-09 08:50:00|13867.2|13843.2|13868.4|13844.4|13875.3|13851.3|13867.1|13843.1|0
1654764900000|2022-06-09 08:55:00|13869|13845|13887.4|13863.4|13888|13864|13866.3|13842.3|0
1654765200000|2022-06-09 09:00:00|13923.4|13904.4|13902.4|13891.4|13929.4|13916.4|13902.4|13891.4|3023
1654765500000|2022-06-09 09:05:00|13901.4|13890.4|13889.4|13878.4|13903.4|13892.4|13880.4|13869.4|1040
1654765800000|2022-06-09 09:10:00|13890.4|13876.4|13890.4|13878.4|13906.4|13895.4|13889.4|13876.4|909
1654766100000|2022-06-09 09:15:00|13892.4|13880.4|13915.4|13902.4|13922.4|13910.4|13891.4|13879.4|2512
1654766400000|2022-06-09 09:20:00|13914.4|13901.4|13907.4|13896.4|13915.4|13902.4|13896.4|13884.4|1002
1654766700000|2022-06-09 09:25:00|13909.4|13897.4|13900.4|13888.4|13911.4|13900.4|13891.4|13880.4|533
1654767000000|2022-06-09 09:30:00|13898.4|13887.4|13908.4|13897.4|13909.4|13897.4|13894.4|13883.4|372
1654767300000|2022-06-09 09:35:00|13907.4|13896.4|13913.4|13902.4|13917.4|13906.4|13907.4|13895.4|412
1654767600000|2022-06-09 09:40:00|13914.4|13901.4|13907.4|13896.4|13914.4|13902.4|13907.4|13895.4|276
1654767900000|2022-06-09 09:45:00|13908.4|13897.4|13912.4|13900.4|13917.4|13905.4|13907.4|13896.4|525
1654768200000|2022-06-09 09:50:00|13911.4|13901.4|13913.4|13901.4|13917.4|13906.4|13911.4|13900.4|275
1654768500000|2022-06-09 09:55:00|13912.4|13900.4|13914.4|13903.4|13916.4|13904.4|13905.4|13894.4|249
1654768800000|2022-06-09 10:00:00|13913.4|13902.4|13906.4|13894.4|13914.4|13903.4|13905.4|13894.4|151
1654769100000|2022-06-09 10:05:00|13905.4|13895.4|13908.4|13897.4|13914.4|13903.4|13905.4|13895.4|186
1654769400000|2022-06-09 10:10:00|13909.4|13896.4|13908.4|13897.4|13910.4|13899.4|13905.4|13893.4|183
1654769700000|2022-06-09 10:15:00|13909.4|13898.4|13911.4|13900.4|13913.4|13902.4|13909.4|13897.4|177
1654770000000|2022-06-09 10:20:00|13910.4|13899.4|13916.4|13905.4|13918.4|13906.4|13910.4|13899.4|128
1654770300000|2022-06-09 10:25:00|13917.4|13904.4|13927.4|13915.4|13927.4|13916.4|13916.4|13904.4|337
1654770600000|2022-06-09 10:30:00|13928.4|13916.4|13921.4|13909.4|13932.4|13921.4|13920.4|13908.4|1535
1654770900000|2022-06-09 10:35:00|13920.4|13910.4|13877.4|13865.4|13920.4|13910.4|13866.4|13854.4|2073
1654771200000|2022-06-09 10:40:00|13878.4|13869.4|13866.4|13854.4|13883.4|13872.4|13859.4|13847.4|1310
1654771500000|2022-06-09 10:45:00|13867.4|13855.4|13874.4|13863.4|13875.4|13864.4|13855.4|13843.4|701
1654771800000|2022-06-09 10:50:00|13875.4|13864.4|13879.4|13868.4|13889.4|13878.4|13875.4|13864.4|444
1654772100000|2022-06-09 10:55:00|13878.4|13867.4|13880.4|13868.4|13882.4|13871.4|13875.4|13864.4|251
1654772400000|2022-06-09 11:00:00|13879.4|13869.4|13878.4|13867.4|13882.4|13871.4|13878.4|13867.4|142
1654772700000|2022-06-09 11:05:00|13877.4|13866.4|13880.4|13868.4|13881.4|13870.4|13871.4|13860.4|187
1654773000000|2022-06-09 11:10:00|13879.4|13869.4|13874.4|13863.4|13881.4|13870.4|13869.4|13858.4|205
1654773300000|2022-06-09 11:15:00|13875.4|13862.4|13876.4|13864.4|13879.4|13868.4|13867.4|13856.4|250
1654773600000|2022-06-09 11:20:00|13875.4|13863.4|13909.4|13897.4|13928.4|13916.4|13875.4|13863.4|2490
1654773900000|2022-06-09 11:25:00|13908.4|13896.4|13892.4|13881.4|13911.4|13899.4|13886.4|13875.4|547
1654774200000|2022-06-09 11:30:00|13893.4|13882.4|13869.4|13858.4|13895.4|13884.4|13868.4|13857.4|579
1654774500000|2022-06-09 11:35:00|13868.4|13857.4|13867.4|13856.4|13875.4|13864.4|13865.4|13854.4|363
1654774800000|2022-06-09 11:40:00|13868.4|13855.4|13874.4|13863.4|13874.4|13863.4|13867.4|13855.4|278
1654775100000|2022-06-09 11:45:00|13875.4|13862.4|13854.4|13843.4|13882.4|13870.4|13852.4|13840.4|1127
1654775400000|2022-06-09 11:50:00|13855.4|13844.4|13854.4|13842.4|13865.4|13853.4|13852.4|13841.4|213
1654775700000|2022-06-09 11:55:00|13853.4|13843.4|13853.4|13841.4|13860.4|13849.4|13848.4|13837.4|823
1654776000000|2022-06-09 12:00:00|13852.4|13840.4|13852.4|13841.4|13855.4|13844.4|13849.4|13837.4|266
1654776300000|2022-06-09 12:05:00|13851.4|13839.4|13849.4|13838.4|13853.4|13842.4|13847.4|13836.4|175
1654776600000|2022-06-09 12:10:00|13848.4|13837.4|13847.4|13836.4|13853.4|13842.4|13847.4|13835.4|194
1654776900000|2022-06-09 12:15:00|13846.4|13835.4|13844.4|13833.4|13851.4|13840.4|13841.4|13830.4|446
1654777200000|2022-06-09 12:20:00|13843.4|13831.4|13834.4|13823.4|13845.4|13834.4|13833.4|13822.4|563
1654777500000|2022-06-09 12:25:00|13835.4|13824.4|13845.4|13834.4|13846.4|13835.4|13833.4|13822.4|420
1654777800000|2022-06-09 12:30:00|13844.4|13833.4|13843.4|13832.4|13853.4|13842.4|13840.4|13829.4|216
1654778100000|2022-06-09 12:35:00|13842.4|13831.4|13842.4|13831.4|13845.4|13833.4|13835.4|13824.4|220
1654778400000|2022-06-09 12:40:00|13843.4|13832.4|13827.4|13816.4|13845.4|13833.4|13826.4|13815.4|321
1654778700000|2022-06-09 12:45:00|13828.4|13817.4|13829.4|13818.4|13835.4|13823.4|13827.4|13816.4|231
1654779000000|2022-06-09 12:50:00|13828.4|13817.4|13823.4|13811.4|13830.4|13819.4|13821.4|13810.4|268
1654779300000|2022-06-09 12:55:00|13822.4|13812.4|13830.4|13819.4|13833.4|13822.4|13822.4|13811.4|604
1654779600000|2022-06-09 13:00:00|13829.4|13818.4|13823.4|13812.4|13830.4|13819.4|13821.4|13810.4|402
1654779900000|2022-06-09 13:05:00|13821.4|13810.4|13819.4|13808.4|13825.4|13813.4|13818.4|13807.4|303
1654780200000|2022-06-09 13:10:00|13818.4|13807.4|13808.4|13796.4|13824.4|13812.4|13807.4|13796.4|623
1654780500000|2022-06-09 13:15:00|13809.4|13797.4|13808.4|13797.4|13812.4|13801.4|13805.4|13794.4|326
1654780800000|2022-06-09 13:20:00|13809.4|13798.4|13806.4|13794.4|13813.4|13801.4|13805.4|13794.4|314
1654781100000|2022-06-09 13:25:00|13805.4|13795.4|13799.4|13788.4|13808.4|13797.4|13798.4|13787.4|960
1654781400000|2022-06-09 13:30:00|13800.4|13789.4|13818.4|13806.4|13818.4|13806.4|13790.4|13779.4|3185
1654781700000|2022-06-09 13:35:00|13817.4|13807.4|13820.4|13809.4|13828.4|13817.4|13814.4|13803.4|790
1654782000000|2022-06-09 13:40:00|13819.4|13808.4|13814.4|13803.4|13824.4|13813.4|13802.4|13791.4|744
1654782300000|2022-06-09 13:45:00|13813.4|13802.4|13820.4|13808.4|13826.4|13815.4|13806.4|13795.4|577
1654782600000|2022-06-09 13:50:00|13819.4|13809.4|13832.4|13821.4|13842.4|13831.4|13819.4|13808.4|519
1654782900000|2022-06-09 13:55:00|13831.4|13820.4|13853.4|13842.4|13854.4|13843.4|13827.4|13816.4|1773
1654783200000|2022-06-09 14:00:00|13852.4|13841.4|13844.4|13833.4|13853.4|13842.4|13840.4|13829.4|445
1654783500000|2022-06-09 14:05:00|13843.4|13832.4|13826.4|13815.4|13843.4|13832.4|13824.4|13813.4|326
1654783800000|2022-06-09 14:10:00|13827.4|13816.4|13826.4|13815.4|13827.4|13816.4|13817.4|13806.4|298
1654784100000|2022-06-09 14:15:00|13825.4|13814.4|13833.4|13822.4|13839.4|13828.4|13823.4|13812.4|348
1654784400000|2022-06-09 14:20:00|13832.4|13821.4|13827.4|13815.4|13837.4|13826.4|13826.4|13814.4|517
1654784700000|2022-06-09 14:25:00|13828.4|13816.4|13831.4|13819.4|13833.4|13821.4|13824.4|13813.4|1472
1654785000000|2022-06-09 14:30:00|13832.4|13820.4|13822.4|13810.4|13835.4|13824.4|13811.4|13800.4|1867
1654785300000|2022-06-09 14:35:00|13821.4|13809.4|13819.4|13808.4|13825.4|13814.4|13816.4|13805.4|498
1654785600000|2022-06-09 14:40:00|13818.4|13807.4|13803.4|13791.4|13819.4|13808.4|13799.4|13788.4|918
1654785900000|2022-06-09 14:45:00|13804.4|13792.4|13798.4|13787.4|13807.4|13796.4|13796.4|13785.4|457
1654786200000|2022-06-09 14:50:00|13797.4|13786.4|13784.4|13773.4|13797.4|13786.4|13783.4|13771.4|864
1654786500000|2022-06-09 14:55:00|13785.4|13774.4|13785.4|13773.4|13790.4|13778.4|13780.4|13768.4|670
1654786800000|2022-06-09 15:00:00|13784.4|13772.4|13776.4|13765.4|13788.4|13777.4|13775.4|13764.4|673
1654787100000|2022-06-09 15:05:00|13775.4|13764.4|13776.4|13765.4|13777.4|13765.4|13772.4|13761.4|857
1654787400000|2022-06-09 15:10:00|13777.4|13766.4|13783.4|13772.4|13789.4|13778.4|13777.4|13766.4|585
1654787700000|2022-06-09 15:15:00|13784.4|13773.4|13779.4|13768.4|13786.4|13775.4|13772.4|13760.4|624
1654788000000|2022-06-09 15:20:00|13780.4|13767.4|13794.4|13783.4|13795.4|13783.4|13780.4|13767.4|325
1654788300000|2022-06-09 15:25:00|13793.4|13782.4|13781.4|13770.4|13795.4|13784.4|13781.4|13770.4|651
1654788600000|2022-06-09 15:30:00|13780.4|13769.4|13784.4|13773.4|13787.4|13776.4|13777.4|13766.4|653
1654788900000|2022-06-09 15:35:00|13785.4|13775.4|13790.4|13779.4|13791.4|13780.4|13784.4|13772.4|344
1654789200000|2022-06-09 15:40:00|13791.4|13780.4|13786.4|13775.4|13792.4|13781.4|13784.4|13773.4|636
1654789500000|2022-06-09 15:45:00|13785.4|13774.4|13774.4|13763.4|13790.4|13779.4|13774.4|13763.4|397
1654789800000|2022-06-09 15:50:00|13775.4|13764.4|13774.4|13763.4|13775.4|13764.4|13766.4|13755.4|583
1654790100000|2022-06-09 15:55:00|13775.4|13764.4|13777.4|13766.4|13778.4|13767.4|13773.4|13762.4|858
1654790400000|2022-06-09 16:00:00|13776.4|13765.4|13767.4|13755.4|13779.4|13767.4|13766.4|13755.4|459
1654790700000|2022-06-09 16:05:00|13766.4|13756.4|13765.4|13754.4|13768.4|13757.4|13763.4|13752.4|609
1654791000000|2022-06-09 16:10:00|13766.4|13753.4|13760.4|13749.4|13766.4|13754.4|13753.4|13742.4|1050
1654791300000|2022-06-09 16:15:00|13759.4|13748.4|13767.4|13755.4|13767.4|13755.4|13756.4|13745.4|291
1654791600000|2022-06-09 16:20:00|13766.4|13756.4|13766.4|13755.4|13769.4|13757.4|13764.4|13753.4|486
1654791900000|2022-06-09 16:25:00|13765.4|13754.4|13771.4|13759.4|13772.4|13760.4|13765.4|13754.4|645
1654792200000|2022-06-09 16:30:00|13770.4|13760.4|13771.4|13759.4|13773.4|13761.4|13769.4|13758.4|364
1654792500000|2022-06-09 16:35:00|13770.4|13760.4|13770.4|13758.4|13775.4|13764.4|13768.4|13757.4|391
1654792800000|2022-06-09 16:40:00|13769.4|13759.4|13785.4|13773.4|13785.4|13774.4|13769.4|13758.4|359
1654793100000|2022-06-09 16:45:00|13784.4|13774.4|13782.4|13771.4|13785.4|13774.4|13782.4|13771.4|161
1654793400000|2022-06-09 16:50:00|13783.4|13772.4|13779.4|13768.4|13784.4|13773.4|13779.4|13768.4|197
1654793700000|2022-06-09 16:55:00|13780.4|13769.4|13787.4|13776.4|13788.4|13777.4|13777.4|13766.4|212
1654794000000|2022-06-09 17:00:00|13788.4|13777.4|13789.4|13778.4|13791.4|13780.4|13785.4|13774.4|195
1654794300000|2022-06-09 17:05:00|13790.4|13779.4|13792.4|13781.4|13804.4|13792.4|13790.4|13779.4|303
1654794600000|2022-06-09 17:10:00|13794.4|13782.4|13795.4|13784.4|13801.4|13790.4|13791.4|13780.4|131
1654794900000|2022-06-09 17:15:00|13796.4|13785.4|13794.4|13783.4|13797.4|13786.4|13788.4|13777.4|171
1654795200000|2022-06-09 17:20:00|13795.4|13782.4|13789.4|13778.4|13795.4|13784.4|13788.4|13777.4|81
1654795500000|2022-06-09 17:25:00|13788.4|13777.4|13780.4|13769.4|13791.4|13780.4|13779.4|13768.4|399
1654795800000|2022-06-09 17:30:00|13779.4|13768.4|13774.4|13763.4|13779.4|13768.4|13772.4|13761.4|307
1654796100000|2022-06-09 17:35:00|13775.4|13764.4|13771.4|13760.4|13775.4|13764.4|13771.4|13760.4|386
1654796400000|2022-06-09 17:40:00|13770.4|13759.4|13767.4|13756.4|13775.4|13764.4|13766.4|13755.4|422
1654796700000|2022-06-09 17:45:00|13768.4|13757.4|13771.4|13759.4|13771.4|13760.4|13766.4|13755.4|349
1654797000000|2022-06-09 17:50:00|13770.4|13760.4|13770.4|13759.4|13772.4|13761.4|13768.4|13756.4|462
1654797300000|2022-06-09 17:55:00|13769.4|13758.4|13781.4|13769.4|13781.4|13770.4|13769.4|13758.4|105
1654797600000|2022-06-09 18:00:00|13780.4|13770.4|13775.4|13764.4|13781.4|13770.4|13773.4|13762.4|146
1654797900000|2022-06-09 18:05:00|13776.4|13765.4|13774.4|13763.4|13778.4|13767.4|13773.4|13762.4|172
1654798200000|2022-06-09 18:10:00|13775.4|13764.4|13768.4|13757.4|13776.4|13764.4|13767.4|13755.4|674
1654798500000|2022-06-09 18:15:00|13769.4|13758.4|13768.4|13757.4|13770.4|13759.4|13767.4|13756.4|410
1654798800000|2022-06-09 18:20:00|13769.4|13758.4|13762.4|13751.4|13769.4|13758.4|13761.4|13750.4|399
1654799100000|2022-06-09 18:25:00|13761.4|13750.4|13761.4|13750.4|13764.4|13753.4|13759.4|13748.4|343
1654799400000|2022-06-09 18:30:00|13762.4|13749.4|13752.4|13740.4|13762.4|13750.4|13751.4|13740.4|419
1654799700000|2022-06-09 18:35:00|13751.4|13741.4|13748.4|13737.4|13753.4|13741.4|13748.4|13737.4|544
1654800000000|2022-06-09 18:40:00|13749.4|13735.4|13744.4|13734.4|13749.4|13737.4|13744.4|13733.4|931
1654800300000|2022-06-09 18:45:00|13743.9|13733.9|13746.9|13736.9|13747.9|13737.9|13743.9|13733.9|407
1654800600000|2022-06-09 18:50:00|13747.9|13737.9|13746.9|13736.9|13747.9|13737.9|13745.9|13735.9|204
1654800900000|2022-06-09 18:55:00|13745.9|13735.9|13745.9|13735.9|13748.4|13738.4|13743.9|13733.9|491
1654801200000|2022-06-09 19:00:00|13746.9|13736.9|13739.9|13729.9|13746.9|13736.9|13739.9|13729.9|684
1654801500000|2022-06-09 19:05:00|13740.9|13730.9|13737.9|13727.9|13740.9|13730.9|13735.9|13725.9|697
1654801800000|2022-06-09 19:10:00|13738.4|13728.4|13736.9|13726.9|13739.4|13729.4|13733.9|13723.9|435
1654802100000|2022-06-09 19:15:00|13737.9|13727.9|13740.9|13730.9|13743.9|13733.9|13737.9|13727.9|289
1654802400000|2022-06-09 19:20:00|13741.9|13731.9|13739.9|13729.9|13745.4|13735.4|13738.9|13728.9|226
1654802700000|2022-06-09 19:25:00|13738.9|13728.9|13732.9|13722.9|13738.9|13728.9|13731.9|13721.9|284
1654803000000|2022-06-09 19:30:00|13731.9|13721.9|13733.4|13723.4|13734.9|13724.9|13731.9|13721.9|350
1654803300000|2022-06-09 19:35:00|13733.9|13723.9|13732.9|13722.9|13735.9|13725.9|13731.9|13721.9|283
1654803600000|2022-06-09 19:40:00|13732.4|13722.4|13726.9|13716.9|13732.9|13722.9|13725.9|13715.9|374
1654803900000|2022-06-09 19:45:00|13725.9|13715.9|13727.9|13717.9|13728.9|13718.9|13723.9|13713.9|374
1654804200000|2022-06-09 19:50:00|13726.4|13716.4|13726.9|13716.9|13729.4|13719.4|13722.9|13712.9|671
1654804500000|2022-06-09 19:55:00|13726.4|13716.4|13710.4|13700.4|13729.9|13719.9|13710.4|13700.4|427
1654804800000|2022-06-09 20:00:00|13710.9|13700.9|13716.9|13706.9|13718.9|13708.9|13710.9|13700.9|130
1654805100000|2022-06-09 20:05:00|13716.4|13706.4|13712.9|13702.9|13721.9|13711.9|13712.9|13702.9|244
1654805400000|2022-06-09 20:10:00|13713.4|13703.4|13717.4|13707.4|13717.4|13707.4|13713.4|13703.4|33
1654805700000|2022-06-09 20:15:00|13717.9|13707.9|13715.9|13705.9|13719.4|13709.4|13712.9|13702.9|206
1654806000000|2022-06-09 20:20:00|13715.4|13705.4|13716.9|13706.9|13717.9|13707.9|13714.9|13704.9|67
1654806300000|2022-06-09 20:25:00|13717.9|13707.9|13714.9|13704.9|13717.9|13707.9|13714.9|13704.9|41
1654806600000|2022-06-09 20:30:00|13715.4|13705.4|13714.9|13704.9|13715.9|13705.9|13714.9|13704.9|36
1654806900000|2022-06-09 20:35:00|13715.4|13705.4|13711.4|13701.4|13715.4|13705.4|13710.9|13700.9|79
1654807200000|2022-06-09 20:40:00|13710.9|13700.9|13710.9|13700.9|13712.4|13702.4|13710.9|13700.9|51
1654807500000|2022-06-09 20:45:00|13711.9|13701.9|13709.9|13699.9|13712.9|13702.9|13709.9|13699.9|115
1654807800000|2022-06-09 20:50:00|13710.4|13700.4|13716.9|13706.9|13717.9|13707.9|13710.4|13700.4|337
1654808100000|2022-06-09 20:55:00|13717.4|13707.4|13719.9|13709.9|13720.4|13710.4|13714.9|13704.9|70
1654808400000|2022-06-09 21:00:00|13720.9|13710.9|13721.9|13711.9|13722.9|13712.9|13720.4|13710.4|4
1654808700000|2022-06-09 21:05:00|13720.9|13710.9|13721.9|13711.9|13721.9|13711.9|13720.9|13710.9|2
1654809000000|2022-06-09 21:10:00|13721.4|13711.4|13720.4|13710.4|13721.4|13711.4|13720.4|13710.4|1
1654809300000|2022-06-09 21:15:00|13726.2|13702.2|13725.9|13701.9|13729|13705|13724.1|13700.1|0
1654809600000|2022-06-09 21:20:00|13726.4|13702.4|13726.6|13702.6|13726.6|13702.6|13725.5|13701.5|0
1654809900000|2022-06-09 21:25:00|13726.4|13702.4|13725.9|13701.9|13727.1|13703.1|13725.8|13701.8|0
1654810200000|2022-06-09 21:30:00|13726.1|13702.1|13726.9|13702.9|13727|13703|13725.5|13701.5|0
1654810500000|2022-06-09 21:35:00|13727|13703|13727|13703|13727.5|13703.5|13726.4|13702.4|0
1654810800000|2022-06-09 21:40:00|13726.9|13702.9|13726.9|13702.9|13726.9|13702.9|13726.9|13702.9|0
1654811100000|2022-06-09 21:45:00|13726.8|13702.8|13727.1|13703.1|13727.1|13703.1|13726.8|13702.8|0
1654811400000|2022-06-09 21:50:00|13727.7|13703.7|13727.5|13703.5|13727.8|13703.8|13727.1|13703.1|0
1654811700000|2022-06-09 21:55:00|13727.7|13703.7|13731.1|13707.1|13732.3|13708.3|13726.2|13702.2|0
1654812000000|2022-06-09 22:00:00|13732.2|13708.2|13726.2|13702.2|13733.3|13709.3|13720.6|13696.6|0
1654812300000|2022-06-09 22:05:00|13726.6|13702.6|13720.8|13696.8|13726.9|13702.9|13720.8|13696.8|0
1654812600000|2022-06-09 22:10:00|13720.2|13696.2|13716.8|13692.8|13720.8|13696.8|13716.1|13692.1|0
1654812900000|2022-06-09 22:15:00|13716.2|13692.2|13717.1|13693.1|13720.1|13696.1|13714.1|13690.1|0
1654813200000|2022-06-09 22:20:00|13717.4|13693.4|13711.3|13687.3|13718.1|13694.1|13710.2|13686.2|0
1654813500000|2022-06-09 22:25:00|13711.9|13687.9|13712.3|13688.3|13713.9|13689.9|13710.6|13686.6|0
1654813800000|2022-06-09 22:30:00|13712.9|13688.9|13714.3|13690.3|13715|13691|13710.9|13686.9|0
1654814100000|2022-06-09 22:35:00|13714.6|13690.6|13715.6|13691.6|13716.3|13692.3|13714.3|13690.3|0
1654814400000|2022-06-09 22:40:00|13715.9|13691.9|13715|13691|13716.3|13692.3|13715|13691|0
1654814700000|2022-06-09 22:45:00|13715.6|13691.6|13721.5|13697.5|13721.5|13697.5|13715|13691|0
1654815000000|2022-06-09 22:50:00|13721.8|13697.8|13716.8|13692.8|13722.8|13698.8|13716.1|13692.1|0
1654815300000|2022-06-09 22:55:00|13717.4|13693.4|13716.1|13692.1|13717.5|13693.5|13715.5|13691.5|0
1654815600000|2022-06-09 23:00:00|13716.7|13692.7|13716.8|13692.8|13717.5|13693.5|13714.8|13690.8|0
1654815900000|2022-06-09 23:05:00|13716.5|13692.5|13717.3|13693.3|13717.3|13693.3|13715.5|13691.5|0
1654816200000|2022-06-09 23:10:00|13717.5|13693.5|13718.8|13694.8|13718.8|13694.8|13716.8|13692.8|0
1654816500000|2022-06-09 23:15:00|13718.2|13694.2|13722.8|13698.8|13722.8|13698.8|13716.8|13692.8|0
1654816800000|2022-06-09 23:20:00|13723.5|13699.5|13727.5|13703.5|13728.8|13704.8|13723.5|13699.5|0
1654817100000|2022-06-09 23:25:00|13726.9|13702.9|13724.2|13700.2|13728.2|13704.2|13722.1|13698.1|0
1654817400000|2022-06-09 23:30:00|13723.5|13699.5|13725.5|13701.5|13728.2|13704.2|13722.8|13698.8|0
1654817700000|2022-06-09 23:35:00|13723|13699|13726.2|13702.2|13727.5|13703.5|13721.5|13697.5|0
1654818000000|2022-06-09 23:40:00|13726.8|13702.8|13725.5|13701.5|13730.2|13706.2|13724.2|13700.2|0
1654818300000|2022-06-09 23:45:00|13724.9|13700.9|13726.2|13702.2|13726.8|13702.8|13721.5|13697.5|0
1654818600000|2022-06-09 23:50:00|13725.2|13701.2|13723.5|13699.5|13732.8|13708.8|13722.1|13698.1|0
1654818900000|2022-06-09 23:55:00|13722.9|13698.9|13724.2|13700.2|13724.8|13700.8|13722.1|13698.1|0
1654819200000|2022-06-10 00:00:00|13725.4|13701.4|13730.7|13706.7|13731.4|13707.4|13719.4|13695.4|0
1654819500000|2022-06-10 00:05:00|13730.4|13706.4|13719.5|13695.5|13731.4|13707.4|13719.5|13695.5|0
1654819800000|2022-06-10 00:10:00|13718.9|13694.9|13710.8|13686.8|13718.9|13694.9|13706.8|13682.8|0
1654820100000|2022-06-10 00:15:00|13711.4|13687.4|13708.4|13684.4|13713|13689|13705.7|13681.7|0
1654820400000|2022-06-10 00:20:00|13708.1|13684.1|13704.2|13680.2|13712.9|13688.9|13704.2|13680.2|0
1654820700000|2022-06-10 00:25:00|13703.6|13679.6|13706.3|13682.3|13710.1|13686.1|13700.8|13676.8|0
1654821000000|2022-06-10 00:30:00|13705.7|13681.7|13709.3|13685.3|13710.1|13686.1|13701.8|13677.8|0
1654821300000|2022-06-10 00:35:00|13709.2|13685.2|13709.7|13685.7|13710.7|13686.7|13705.2|13681.2|0
1654821600000|2022-06-10 00:40:00|13709.4|13685.4|13710.3|13686.3|13712.7|13688.7|13707.7|13683.7|0
1654821900000|2022-06-10 00:45:00|13710|13686|13708.7|13684.7|13713.6|13689.6|13707.2|13683.2|0
1654822200000|2022-06-10 00:50:00|13708.4|13684.4|13704.2|13680.2|13709.4|13685.4|13703.3|13679.3|0
1654822500000|2022-06-10 00:55:00|13704.5|13680.5|13705.1|13681.1|13706|13682|13700.2|13676.2|0
1654822800000|2022-06-10 01:00:00|13705|13681|13727.9|13717.9|13730.9|13720.9|13704.8|13680.8|2613
1654823100000|2022-06-10 01:05:00|13728.9|13718.9|13728.4|13718.4|13739.9|13729.9|13717.9|13707.9|2375
1654823400000|2022-06-10 01:10:00|13728.9|13718.9|13722.4|13712.4|13733.9|13723.9|13719.9|13709.9|1366
1654823700000|2022-06-10 01:15:00|13721.9|13711.9|13722.4|13712.4|13730.4|13720.4|13708.4|13698.4|2582
1654824000000|2022-06-10 01:20:00|13721.9|13711.9|13716.4|13706.4|13731.9|13721.9|13690.9|13680.9|3337
1654824300000|2022-06-10 01:25:00|13716.9|13706.9|13768.4|13758.4|13790.9|13780.9|13711.9|13701.9|7377
1654824600000|2022-06-10 01:30:00|13774.4|13764.4|13775.4|13765.4|13791.4|13781.4|13735.9|13725.9|24559
1654824900000|2022-06-10 01:35:00|13774.9|13764.9|13764.4|13754.4|13788.9|13778.9|13738.4|13728.4|9334
1654825200000|2022-06-10 01:40:00|13762.9|13752.9|13788.4|13778.4|13795.4|13785.4|13747.9|13737.9|8278
1654825500000|2022-06-10 01:45:00|13787.4|13777.4|13794|13784|13810.4|13800.4|13770.4|13760.4|7231
1654825800000|2022-06-10 01:50:00|13796|13786|13794|13784|13803|13793|13776|13766|4247
1654826100000|2022-06-10 01:55:00|13795|13785|13777|13767|13812|13802|13771|13761|4875
1654826400000|2022-06-10 02:00:00|13779|13769|13817|13807|13820|13810|13768|13758|5187
1654826700000|2022-06-10 02:05:00|13815|13805|13809|13799|13831|13821|13795|13785|5454
1654827000000|2022-06-10 02:10:00|13810|13800|13792|13782|13835|13825|13792|13782|4158
1654827300000|2022-06-10 02:15:00|13793|13783|13809|13799|13829|13819|13792|13782|3886
1654827600000|2022-06-10 02:20:00|13808|13798|13832|13822|13837|13827|13802|13792|4955
1654827900000|2022-06-10 02:25:00|13831|13821|13835|13825|13849|13839|13821|13811|5116
1654828200000|2022-06-10 02:30:00|13834|13824|13853|13843|13859|13849|13824|13814|5053
1654828500000|2022-06-10 02:35:00|13854|13844|13836|13826|13858|13848|13823|13813|3241
1654828800000|2022-06-10 02:40:00|13838|13828|13820|13810|13844|13834|13813|13803|2577
1654829100000|2022-06-10 02:45:00|13822|13812|13856|13846|13862|13852|13821|13811|4566
1654829400000|2022-06-10 02:50:00|13857|13847|13865|13855|13867|13857|13846|13836|3521
1654829700000|2022-06-10 02:55:00|13862|13852|13862|13852|13874|13864|13851|13841|3592
1654830000000|2022-06-10 03:00:00|13863|13853|13878|13868|13890|13880|13859|13849|4128
1654830300000|2022-06-10 03:05:00|13875|13865|13892|13882|13897|13887|13863|13853|2943
1654830600000|2022-06-10 03:10:00|13893|13883|13912|13902|13921|13911|13888|13878|4061
1654830900000|2022-06-10 03:15:00|13913|13903|13905|13895|13915|13905|13895|13885|2255
1654831200000|2022-06-10 03:20:00|13906|13896|13901|13891|13933|13923|13900|13890|4026
1654831500000|2022-06-10 03:25:00|13900|13890|13911|13901|13931|13921|13900|13890|2457
1654831800000|2022-06-10 03:30:00|13909|13899|13895|13885|13920|13910|13893|13883|1037
1654832100000|2022-06-10 03:35:00|13896|13886|13887|13877|13905|13895|13887|13877|793
1654832400000|2022-06-10 03:40:00|13888|13878|13886|13876|13890|13880|13882|13872|699
1654832700000|2022-06-10 03:45:00|13889|13879|13882|13872|13890|13880|13881|13871|382
1654833000000|2022-06-10 03:50:00|13884|13874|13880|13870|13887|13877|13875|13865|513
1654833300000|2022-06-10 03:55:00|13879|13869|13874|13864|13881|13871|13873|13863|412
1654833600000|2022-06-10 04:00:00|13875|13865|13875|13865|13878|13868|13872|13862|302
1654833900000|2022-06-10 04:05:00|13876|13866|13875|13865|13878|13868|13874|13864|175
1654834200000|2022-06-10 04:10:00|13876|13866|13877|13867|13878|13868|13873|13863|203
1654834500000|2022-06-10 04:15:00|13878|13868|13874|13864|13879|13869|13874|13864|293
1654834800000|2022-06-10 04:20:00|13875|13865|13876|13866|13878|13868|13874|13864|136
1654835100000|2022-06-10 04:25:00|13877|13867|13874|13864|13878|13868|13871|13861|296
1654835400000|2022-06-10 04:30:00|13873|13863|13874|13864|13877|13867|13871|13861|512
1654835700000|2022-06-10 04:35:00|13875|13865|13875|13865|13876|13866|13872|13862|238
1654836000000|2022-06-10 04:40:00|13874|13864|13879|13869|13881|13871|13874|13864|486
1654836300000|2022-06-10 04:45:00|13878|13868|13885|13875|13886|13876|13877|13867|511
1654836600000|2022-06-10 04:50:00|13886|13876|13885|13875|13887|13877|13882|13872|284
1654836900000|2022-06-10 04:55:00|13886|13876|13887|13877|13888|13878|13885|13875|291
1654837200000|2022-06-10 05:00:00|13888|13878|13911|13901|13912|13902|13876|13866|5100
1654837500000|2022-06-10 05:05:00|13912|13902|13900|13890|13923|13913|13897|13887|5257
1654837800000|2022-06-10 05:10:00|13902|13892|13906|13896|13913|13903|13896|13886|4409
1654838100000|2022-06-10 05:15:00|13907|13897|13933|13923|13933|13923|13905|13895|5575
1654838400000|2022-06-10 05:20:00|13932|13922|13945|13935|13951|13941|13921|13911|5993
1654838700000|2022-06-10 05:25:00|13944|13934|13968|13958|13970|13960|13936|13926|5021
1654839000000|2022-06-10 05:30:00|13967|13957|13974|13964|13980|13970|13955|13945|6014
1654839300000|2022-06-10 05:35:00|13973|13963|13979|13969|13998|13988|13966|13956|5205
1654839600000|2022-06-10 05:40:00|13980|13970|14030|14020|14034|14024|13980|13970|8609
1654839900000|2022-06-10 05:45:00|14032|14022|14036|14026|14039|14029|14010|14000|8378
1654840200000|2022-06-10 05:50:00|14035|14025|14041|14031|14045|14035|14028|14018|5684
1654840500000|2022-06-10 05:55:00|14040|14030|14072|14062|14079|14069|14030|14020|8803
1654840800000|2022-06-10 06:00:00|14074|14064|14071|14061|14075|14065|14049|14039|9264
1654841100000|2022-06-10 06:05:00|14072|14062|14085|14075|14101|14091|14063|14053|7992
1654841400000|2022-06-10 06:10:00|14084|14074|14106|14096|14107|14097|14072|14062|7869
1654841700000|2022-06-10 06:15:00|14108|14098|14097|14087|14135|14125|14095|14085|9132
1654842000000|2022-06-10 06:20:00|14099|14089|14102|14092|14105|14095|14086|14076|6929
1654842300000|2022-06-10 06:25:00|14101|14091|14104|14094|14111|14101|14085|14075|5797
1654842600000|2022-06-10 06:30:00|14105|14095|14093|14083|14105|14095|14086|14076|6744
1654842900000|2022-06-10 06:35:00|14094|14084|14112|14102|14119|14109|14089|14079|7706
1654843200000|2022-06-10 06:40:00|14111|14101|14121|14111|14125|14115|14104|14094|7493
1654843500000|2022-06-10 06:45:00|14120|14110|14114|14104|14131|14121|14114|14104|8410
1654843800000|2022-06-10 06:50:00|14113|14103|14109|14099|14120|14110|14097|14087|9203
1654844100000|2022-06-10 06:55:00|14108|14098|14086|14076|14108|14098|14076|14066|11486
1654844400000|2022-06-10 07:00:00|14087|14075|14059|14048|14088|14075|14053|14041|9451
1654844700000|2022-06-10 07:05:00|14060|14046|14059|14048|14076|14064|14055|14044|2618
1654845000000|2022-06-10 07:10:00|14060|14049|14060|14049|14072|14061|14058|14047|1612
1654845300000|2022-06-10 07:15:00|14059|14048|14065|14053|14068|14057|14056|14045|1510
1654845600000|2022-06-10 07:20:00|14064|14052|14058|14047|14067|14056|14056|14044|1353
1654845900000|2022-06-10 07:25:00|14059|14048|14054|14043|14062|14050|14054|14043|878
1654846200000|2022-06-10 07:30:00|14055|14042|14065|14054|14067|14055|14052|14041|804
1654846500000|2022-06-10 07:35:00|14066|14055|14071|14060|14079|14068|14065|14053|787
1654846800000|2022-06-10 07:40:00|14069|14059|14058|14047|14070|14059|14058|14046|480
1654847100000|2022-06-10 07:45:00|14056|14046|14056|14044|14068|14057|14052|14041|902
1654847400000|2022-06-10 07:50:00|14055|14041|14053|14041|14056|14045|14050|14039|925
1654847700000|2022-06-10 07:55:00|14054|14042|14049|14037|14061|14050|14045|14034|1194
1654848000000|2022-06-10 08:00:00|14048|14036|14056|14045|14072|14060|14044|14032|2877
1654848300000|2022-06-10 08:05:00|14057|14047|14067|14056|14072|14060|14056|14047|763
1654848600000|2022-06-10 08:10:00|14066|14055|14072|14061|14072|14061|14057|14046|1071
1654848900000|2022-06-10 08:15:00|14073|14060|14083|14072|14085|14073|14071|14060|1106
1654849200000|2022-06-10 08:20:00|14082|14070|14076|14065|14082|14070|14074|14062|1021
1654849500000|2022-06-10 08:25:00|14075|14064|14076|14063|14082|14071|14066|14054|2131
1654849800000|2022-06-10 08:30:00|14082.7|14058.7|14078.2|14054.2|14087.5|14063.5|14077.2|14053.2|5
1654850100000|2022-06-10 08:35:00|14077.9|14053.9|14076.5|14052.5|14077.9|14053.9|14066.2|14042.2|1027
1654850400000|2022-06-10 08:40:00|14075.9|14051.9|14077.3|14053.3|14077.9|14053.9|14070.6|14046.6|0
1654850700000|2022-06-10 08:45:00|14076.6|14052.6|14081.4|14057.4|14084.8|14060.8|14075.7|14051.7|0
1654851000000|2022-06-10 08:50:00|14082.1|14058.1|14061.9|14037.9|14083.3|14059.3|14060|14036|0
1654851300000|2022-06-10 08:55:00|14062.5|14038.5|14063.9|14039.9|14068|14044|14056.9|14032.9|0
1654851600000|2022-06-10 09:00:00|14074|14063|14051|14040|14074|14063|14051|14039|672
1654851900000|2022-06-10 09:05:00|14052|14041|14047|14036|14053|14041|14042|14030|782
1654852200000|2022-06-10 09:10:00|14046|14034|14066|14055|14067|14055|14045|14034|630
1654852500000|2022-06-10 09:15:00|14065|14054|14065|14054|14078|14067|14057|14046|883
1654852800000|2022-06-10 09:20:00|14066|14055|14071|14060|14074|14063|14066|14055|664
1654853100000|2022-06-10 09:25:00|14072|14059|14078|14067|14078|14067|14068|14057|549
1654853400000|2022-06-10 09:30:00|14077|14066|14085|14074|14087|14076|14077|14066|568
1654853700000|2022-06-10 09:35:00|14084|14073|14093|14082|14093|14082|14081|14070|480
1654854000000|2022-06-10 09:40:00|14092|14081|14098|14087|14099|14088|14089|14078|503
1654854300000|2022-06-10 09:45:00|14097|14086|14070|14059|14099|14088|14069|14058|952
1654854600000|2022-06-10 09:50:00|14072|14061|14084|14073|14087|14075|14070|14059|339
1654854900000|2022-06-10 09:55:00|14083|14072|14095|14084|14095|14084|14082|14071|359
1654855200000|2022-06-10 10:00:00|14094|14083|14097|14086|14099|14088|14093|14082|502
1654855500000|2022-06-10 10:05:00|14098|14087|14100|14089|14103|14092|14097|14086|377
1654855800000|2022-06-10 10:10:00|14101|14088|14095|14083|14101|14089|14093|14082|117
1654856100000|2022-06-10 10:15:00|14096|14085|14100|14088|14101|14090|14094|14082|196
1654856400000|2022-06-10 10:20:00|14099|14087|14093|14082|14104|14093|14093|14082|235
1654856700000|2022-06-10 10:25:00|14094|14081|14092|14081|14094|14083|14090|14079|86
1654857000000|2022-06-10 10:30:00|14093|14080|14088|14077|14093|14081|14087|14075|549
1654857300000|2022-06-10 10:35:00|14087|14076|14089|14078|14092|14080|14087|14076|266
1654857600000|2022-06-10 10:40:00|14091|14077|14077|14066|14091|14079|14077|14066|536
1654857900000|2022-06-10 10:45:00|14078|14065|14072|14061|14078|14067|14072|14060|193
1654858200000|2022-06-10 10:50:00|14073|14062|14079|14068|14079|14068|14072|14061|435
1654858500000|2022-06-10 10:55:00|14080|14069|14082|14071|14083|14071|14073|14062|105
1654858800000|2022-06-10 11:00:00|14083|14072|14079|14068|14084|14072|14078|14067|69
1654859100000|2022-06-10 11:05:00|14080|14067|14084|14072|14084|14073|14079|14067|58
1654859400000|2022-06-10 11:10:00|14083|14073|14084|14073|14085|14074|14081|14069|75
1654859700000|2022-06-10 11:15:00|14083|14072|14081|14070|14084|14073|14081|14070|74
1654860000000|2022-06-10 11:20:00|14080|14069|14083|14072|14084|14072|14080|14069|34
1654860300000|2022-06-10 11:25:00|14084|14071|14086|14074|14086|14075|14082|14071|179
1654860600000|2022-06-10 11:30:00|14085|14073|14091|14080|14093|14082|14085|14073|303
1654860900000|2022-06-10 11:35:00|14090|14079|14084|14073|14092|14081|14083|14072|69
1654861200000|2022-06-10 11:40:00|14083|14072|14085|14073|14086|14075|14083|14072|56
1654861500000|2022-06-10 11:45:00|14084|14074|14082|14071|14086|14075|14082|14071|55
1654861800000|2022-06-10 11:50:00|14083|14072|14077|14066|14083|14072|14075|14064|161
1654862100000|2022-06-10 11:55:00|14078|14065|14077|14065|14079|14068|14073|14062|101
1654862400000|2022-06-10 12:00:00|14078|14066|14081|14070|14085|14073|14076|14065|137
1654862700000|2022-06-10 12:05:00|14082|14071|14088|14077|14090|14078|14081|14070|131
1654863000000|2022-06-10 12:10:00|14089|14078|14096|14084|14096|14084|14089|14077|198
1654863300000|2022-06-10 12:15:00|14095|14085|14098|14087|14099|14088|14092|14081|257
1654863600000|2022-06-10 12:20:00|14099|14088|14103|14092|14105|14094|14098|14087|414
1654863900000|2022-06-10 12:25:00|14104|14093|14100|14089|14109|14098|14098|14086|294
1654864200000|2022-06-10 12:30:00|14094|14088|14028|14016|14094|14088|14025|14014|2488
1654864500000|2022-06-10 12:35:00|14029|14017|14063|14052|14065|14054|14025|14014|1485
1654864800000|2022-06-10 12:40:00|14062|14051|14060|14049|14080|14069|14058|14047|1161
1654865100000|2022-06-10 12:45:00|14058|14048|14045|14033|14073|14062|14043|14032|1119
1654865400000|2022-06-10 12:50:00|14046|14034|14049|14038|14053|14041|14039|14027|814
1654865700000|2022-06-10 12:55:00|14048|14037|14027|14016|14048|14037|14027|14015|696
1654866000000|2022-06-10 13:00:00|14028|14017|14039|14027|14047|14036|14028|14016|1067
1654866300000|2022-06-10 13:05:00|14038|14026|14039|14027|14043|14031|14032|14021|469
1654866600000|2022-06-10 13:10:00|14038|14028|14038|14027|14045|14034|14035|14024|265
1654866900000|2022-06-10 13:15:00|14039|14028|14026|14015|14040|14029|14024|14013|679
1654867200000|2022-06-10 13:20:00|14027|14016|14025|14014|14031|14019|14021|14010|897
1654867500000|2022-06-10 13:25:00|14024|14013|14016|14005|14028|14016|14005|13994|782
1654867800000|2022-06-10 13:30:00|14017|14004|13992|13981|14032|14021|13982|13971|2551
1654868100000|2022-06-10 13:35:00|13993|13982|13992|13981|14001|13989|13984|13972|945
1654868400000|2022-06-10 13:40:00|13991|13980|14018|14007|14018|14007|13982|13971|769
1654868700000|2022-06-10 13:45:00|14019|14006|14015|14004|14034|14023|14005|13994|1178
1654869000000|2022-06-10 13:50:00|14014|14003|14009|13998|14019|14007|13997|13986|651
1654869300000|2022-06-10 13:55:00|14008|13996|14014|14003|14015|14004|13991|13980|1053
1654869600000|2022-06-10 14:00:00|14013|14001|13991|13980|14013|14001|13987|13976|1281
1654869900000|2022-06-10 14:05:00|13992|13981|13982|13971|13999|13988|13980|13969|1009
1654870200000|2022-06-10 14:10:00|13983|13970|13988|13977|13990|13979|13978|13967|696
1654870500000|2022-06-10 14:15:00|13989|13978|13986|13975|13996|13985|13983|13972|1043
1654870800000|2022-06-10 14:20:00|13988|13976|13978|13967|13990|13979|13976|13965|1160
1654871100000|2022-06-10 14:25:00|13979|13966|13968|13956|13982|13971|13967|13956|861
1654871400000|2022-06-10 14:30:00|13969|13957|13983|13972|13984|13973|13965|13954|829
1654871700000|2022-06-10 14:35:00|13984|13973|13983|13972|13986|13975|13978|13967|633
1654872000000|2022-06-10 14:40:00|13984|13971|13976|13964|13984|13973|13970|13959|459
1654872300000|2022-06-10 14:45:00|13975|13965|13977|13966|13978|13967|13971|13960|316
1654872600000|2022-06-10 14:50:00|13976|13965|13987|13976|13990|13978|13976|13965|452
1654872900000|2022-06-10 14:55:00|13988|13977|13975|13964|13989|13978|13975|13964|430
1654873200000|2022-06-10 15:00:00|13973|13963|13986|13975|13992|13981|13973|13961|424
1654873500000|2022-06-10 15:05:00|13985|13974|13987|13976|13990|13979|13982|13971|273
1654873800000|2022-06-10 15:10:00|13986|13975|13991|13980|13993|13982|13984|13972|287
1654874100000|2022-06-10 15:15:00|13990|13979|13985|13974|13993|13982|13982|13971|387
1654874400000|2022-06-10 15:20:00|13986|13975|13980|13969|13990|13979|13980|13969|344
1654874700000|2022-06-10 15:25:00|13979|13968|13977|13966|13982|13971|13973|13962|324
1654875000000|2022-06-10 15:30:00|13978|13967|13974|13963|13981|13970|13970|13959|299
1654875300000|2022-06-10 15:35:00|13975|13964|13965|13954|13977|13966|13965|13954|1139
1654875600000|2022-06-10 15:40:00|13966|13953|13968|13957|13971|13960|13965|13953|268
1654875900000|2022-06-10 15:45:00|13967|13956|13961|13950|13971|13960|13960|13949|337
1654876200000|2022-06-10 15:50:00|13960|13949|13962|13950|13964|13953|13958|13947|488
1654876500000|2022-06-10 15:55:00|13961|13949|13966|13954|13969|13958|13960|13949|299
1654876800000|2022-06-10 16:00:00|13967|13955|13971|13960|13972|13961|13965|13954|169
1654877100000|2022-06-10 16:05:00|13972|13959|13982|13970|13982|13970|13972|13959|232
1654877400000|2022-06-10 16:10:00|13981|13969|13973|13962|13982|13970|13970|13959|131
1654877700000|2022-06-10 16:15:00|13972|13961|13974|13962|13976|13965|13969|13958|207
1654878000000|2022-06-10 16:20:00|13973|13963|13975|13964|13982|13970|13973|13963|437
1654878300000|2022-06-10 16:25:00|13974|13963|13973|13962|13976|13965|13967|13956|196
1654878600000|2022-06-10 16:30:00|13974|13963|13975|13964|13982|13971|13973|13962|292
1654878900000|2022-06-10 16:35:00|13974|13963|13978|13967|13981|13970|13973|13962|127
1654879200000|2022-06-10 16:40:00|13979|13968|13979|13968|13985|13974|13978|13967|329
1654879500000|2022-06-10 16:45:00|13980|13969|13972|13961|13981|13969|13970|13959|148
1654879800000|2022-06-10 16:50:00|13971|13960|13968|13956|13972|13961|13966|13955|225
1654880100000|2022-06-10 16:55:00|13967|13955|13970|13959|13971|13959|13964|13953|170
1654880400000|2022-06-10 17:00:00|13969|13958|13970|13958|13973|13962|13966|13955|172
1654880700000|2022-06-10 17:05:00|13969|13957|13972|13960|13973|13962|13967|13956|155
1654881000000|2022-06-10 17:10:00|13973|13961|13965|13954|13973|13962|13964|13953|100
1654881300000|2022-06-10 17:15:00|13964|13953|13971|13960|13974|13962|13964|13953|153
1654881600000|2022-06-10 17:20:00|13972|13959|13972|13961|13972|13961|13968|13957|144
1654881900000|2022-06-10 17:25:00|13971|13960|13981|13970|13983|13972|13971|13960|206
1654882200000|2022-06-10 17:30:00|13980|13969|13978|13966|13980|13969|13973|13962|208
1654882500000|2022-06-10 17:35:00|13979|13967|13981|13970|13983|13972|13978|13967|179
1654882800000|2022-06-10 17:40:00|13982|13969|13980|13969|13984|13973|13979|13968|123
1654883100000|2022-06-10 17:45:00|13981|13968|13987|13976|13989|13978|13978|13967|524
1654883400000|2022-06-10 17:50:00|13988|13975|13983|13972|13989|13978|13978|13967|252
1654883700000|2022-06-10 17:55:00|13982|13971|13978|13966|13983|13972|13975|13964|185
1654884000000|2022-06-10 18:00:00|13979|13967|13973|13962|13979|13968|13972|13961|152
1654884300000|2022-06-10 18:05:00|13972|13961|13975|13964|13979|13968|13972|13961|88
1654884600000|2022-06-10 18:10:00|13976|13965|13976|13965|13978|13967|13974|13963|73
1654884900000|2022-06-10 18:15:00|13977|13964|13983|13972|13984|13973|13975|13964|162
1654885200000|2022-06-10 18:20:00|13984|13973|13984|13973|13987|13976|13983|13972|241
1654885500000|2022-06-10 18:25:00|13985|13974|13980|13969|13986|13974|13979|13967|315
1654885800000|2022-06-10 18:30:00|13981|13970|13985|13974|13987|13976|13981|13969|378
1654886100000|2022-06-10 18:35:00|13984|13973|13979|13968|13985|13973|13979|13968|157
1654886400000|2022-06-10 18:40:00|13980|13969|13980.5|13970.5|13982|13971|13978|13967|101
1654886700000|2022-06-10 18:45:00|13981.5|13971.5|13988.5|13978.5|13988.5|13978.5|13980.5|13970.5|171
1654887000000|2022-06-10 18:50:00|13988|13978|13986.5|13976.5|13988.5|13978.5|13982.5|13972.5|79
1654887300000|2022-06-10 18:55:00|13987|13977|13987.5|13977.5|13988.5|13978.5|13983|13973|122
1654887600000|2022-06-10 19:00:00|13986.5|13976.5|13979|13969|13992|13982|13976.5|13966.5|399
1654887900000|2022-06-10 19:05:00|13979.5|13969.5|13974.5|13964.5|13979.5|13969.5|13973.5|13963.5|265
1654888200000|2022-06-10 19:10:00|13975|13965|13982.5|13972.5|13983|13973|13974.5|13964.5|124
1654888500000|2022-06-10 19:15:00|13983|13973|13990.5|13980.5|13992|13982|13981.5|13971.5|178
1654888800000|2022-06-10 19:20:00|13991|13981|13990|13980|13991.5|13981.5|13983.5|13973.5|278
1654889100000|2022-06-10 19:25:00|13989.5|13979.5|13993.5|13983.5|14003.5|13993.5|13989.5|13979.5|499
1654889400000|2022-06-10 19:30:00|13994|13984|13986|13976|13994|13984|13983|13973|297
1654889700000|2022-06-10 19:35:00|13985.5|13975.5|13987.5|13977.5|13992|13982|13985|13975|186
1654890000000|2022-06-10 19:40:00|13988|13978|13984.5|13974.5|13991.5|13981.5|13982.5|13972.5|87
1654890300000|2022-06-10 19:45:00|13985|13975|13973.5|13963.5|13986|13976|13972.5|13962.5|289
1654890600000|2022-06-10 19:50:00|13974|13964|13975|13965|13981|13971|13972.5|13962.5|510
1654890900000|2022-06-10 19:55:00|13975.5|13965.5|13970|13960|13976|13966|13968.5|13958.5|613
1654891200000|2022-06-10 20:00:00|13970.5|13960.5|13974.5|13964.5|13974.5|13964.5|13969.5|13959.5|159
1654891500000|2022-06-10 20:05:00|13973.5|13963.5|13976|13966|13976.5|13966.5|13973.5|13963.5|87
1654891800000|2022-06-10 20:10:00|13976.5|13966.5|13977|13967|13977.5|13967.5|13976|13966|21
1654892100000|2022-06-10 20:15:00|13978|13968|13975|13965|13978|13968|13975|13965|27
1654892400000|2022-06-10 20:20:00|13974.5|13964.5|13979|13969|13979.5|13969.5|13973|13963|60
1654892700000|2022-06-10 20:25:00|13980|13970|13979|13969|13981|13971|13979|13969|18
1654893000000|2022-06-10 20:30:00|13979.5|13969.5|13980|13970|13980.5|13970.5|13979|13969|17
1654893300000|2022-06-10 20:35:00|13980.5|13970.5|13979|13969|13982.5|13972.5|13979|13969|16
1654893600000|2022-06-10 20:40:00|13979.5|13969.5|13979|13969|13980.5|13970.5|13978|13968|16
1654893900000|2022-06-10 20:45:00|13979.5|13969.5|13974|13964|13981.5|13971.5|13973.5|13963.5|131
1654894200000|2022-06-10 20:50:00|13975|13965|13975|13965|13977.5|13967.5|13975|13965|129
1654894500000|2022-06-10 20:55:00|13974.5|13964.5|13970|13960|13976.5|13966.5|13965|13955|221
1655071200000|2022-06-12 22:00:00|13871.4|13847.4|13889.3|13865.3|13889.3|13865.3|13864.5|13840.5|0
1655071500000|2022-06-12 22:05:00|13889|13865|13879.2|13855.2|13898.3|13874.3|13879.2|13855.2|0
1655071800000|2022-06-12 22:10:00|13879.5|13855.5|13871.7|13847.7|13887.3|13863.3|13867|13843|0
1655072100000|2022-06-12 22:15:00|13872.1|13848.1|13872.8|13848.8|13884.7|13860.7|13871|13847|0
1655072400000|2022-06-12 22:20:00|13872.5|13848.5|13864.5|13840.5|13876.6|13852.6|13863.1|13839.1|0
1655072700000|2022-06-12 22:25:00|13864.1|13840.1|13880.6|13856.6|13882.7|13858.7|13864.1|13840.1|0
1655073000000|2022-06-12 22:30:00|13881.6|13857.6|13885.5|13861.5|13890.4|13866.4|13881.3|13857.3|0
1655073300000|2022-06-12 22:35:00|13885.2|13861.2|13863.3|13839.3|13887.6|13863.6|13861.5|13837.5|0
1655073600000|2022-06-12 22:40:00|13863.9|13839.9|13860|13836|13866.1|13842.1|13859.9|13835.9|0
1655073900000|2022-06-12 22:45:00|13860.3|13836.3|13869.8|13845.8|13872|13848|13860|13836|0
1655074200000|2022-06-12 22:50:00|13868.9|13844.9|13867.6|13843.6|13870|13846|13861.4|13837.4|0
1655074500000|2022-06-12 22:55:00|13867.9|13843.9|13875.3|13851.3|13875.6|13851.6|13867.6|13843.6|0
1655074800000|2022-06-12 23:00:00|13874.9|13850.9|13871.2|13847.2|13878.1|13854.1|13871.1|13847.1|0
1655075100000|2022-06-12 23:05:00|13871.5|13847.5|13875.1|13851.1|13879.2|13855.2|13871.2|13847.2|0
1655075400000|2022-06-12 23:10:00|13874.5|13850.5|13877.1|13853.1|13880.6|13856.6|13874.4|13850.4|0
1655075700000|2022-06-12 23:15:00|13877.8|13853.8|13876.1|13852.1|13883.1|13859.1|13876.1|13852.1|0
1655076000000|2022-06-12 23:20:00|13876.4|13852.4|13872.6|13848.6|13878.6|13854.6|13872.6|13848.6|0
1655076300000|2022-06-12 23:25:00|13872.9|13848.9|13878.4|13854.4|13881.2|13857.2|13871.2|13847.2|0
1655076600000|2022-06-12 23:30:00|13878.8|13854.8|13875.6|13851.6|13879.9|13855.9|13871.4|13847.4|0
1655076900000|2022-06-12 23:35:00|13875.9|13851.9|13878.4|13854.4|13879.9|13855.9|13872.8|13848.8|0
1655077200000|2022-06-12 23:40:00|13878.8|13854.8|13876.3|13852.3|13879.1|13855.1|13873.2|13849.2|0
1655077500000|2022-06-12 23:45:00|13876|13852|13868.7|13844.7|13877|13853|13868|13844|0
1655077800000|2022-06-12 23:50:00|13868.4|13844.4|13866.6|13842.6|13869.4|13845.4|13865.9|13841.9|0
1655078100000|2022-06-12 23:55:00|13866.9|13842.9|13875.7|13851.7|13875.7|13851.7|13864.9|13840.9|0
1655078400000|2022-06-13 00:00:00|13876.3|13852.3|13869.5|13845.5|13879.2|13855.2|13867.4|13843.4|0
1655078700000|2022-06-13 00:05:00|13870.1|13846.1|13868.2|13844.2|13871.7|13847.7|13866.2|13842.2|0
1655079000000|2022-06-13 00:10:00|13867.8|13843.8|13864.6|13840.6|13868.8|13844.8|13863.4|13839.4|0
1655079300000|2022-06-13 00:15:00|13864.9|13840.9|13856|13832|13866.4|13842.4|13856|13832|0
1655079600000|2022-06-13 00:20:00|13856.3|13832.3|13850.4|13826.4|13858.7|13834.7|13850.1|13826.1|0
1655079900000|2022-06-13 00:25:00|13849.7|13825.7|13855|13831|13858.1|13834.1|13846|13822|0
1655080200000|2022-06-13 00:30:00|13854.7|13830.7|13858.1|13834.1|13858.4|13834.4|13850.5|13826.5|0
1655080500000|2022-06-13 00:35:00|13858.8|13834.8|13853|13829|13859.4|13835.4|13850.1|13826.1|0
1655080800000|2022-06-13 00:40:00|13853.4|13829.4|13845.9|13821.9|13853.7|13829.7|13844.6|13820.6|0
1655081100000|2022-06-13 00:45:00|13845.2|13821.2|13873|13849|13874.9|13850.9|13842.7|13818.7|0
1655081400000|2022-06-13 00:50:00|13873.6|13849.6|13896.9|13872.9|13897.7|13873.7|13871.7|13847.7|0
1655081700000|2022-06-13 00:55:00|13897.2|13873.2|13876|13852|13897.7|13873.7|13874.8|13850.8|0
1655082000000|2022-06-13 01:00:00|13875.5|13865.5|13871|13861|13886.5|13876.5|13846.5|13836.5|5576
1655082300000|2022-06-13 01:05:00|13871.5|13861.5|13888.5|13878.5|13897|13887|13871|13861|2104
1655082600000|2022-06-13 01:10:00|13889|13879|13881|13871|13889.5|13879.5|13880|13870|1934
1655082900000|2022-06-13 01:15:00|13881.5|13871.5|13879.5|13869.5|13899.5|13889.5|13872.5|13862.5|4480
1655083200000|2022-06-13 01:20:00|13881|13871|13883|13873|13885.5|13875.5|13857|13847|5351
1655083500000|2022-06-13 01:25:00|13883.5|13873.5|13899|13889|13916.5|13906.5|13870.5|13860.5|6915
1655083800000|2022-06-13 01:30:00|13902|13892|13943.5|13933.5|13957.5|13947.5|13902|13892|26783
1655084100000|2022-06-13 01:35:00|13944|13934|13868.5|13858.5|13944|13934|13860|13850|14538
1655084400000|2022-06-13 01:40:00|13869|13859|13899|13889|13906.5|13896.5|13846.5|13836.5|11264
1655084700000|2022-06-13 01:45:00|13899.5|13889.5|13898.5|13888.5|13913.5|13903.5|13881.5|13871.5|12420
1655085000000|2022-06-13 01:50:00|13897.5|13887.5|13886.5|13876.5|13898.5|13888.5|13863.5|13853.5|9361
1655085300000|2022-06-13 01:55:00|13885.5|13875.5|13889.5|13879.5|13895.5|13885.5|13854.5|13844.5|5675
1655085600000|2022-06-13 02:00:00|13890.5|13880.5|13872.5|13862.5|13909.5|13899.5|13866.5|13856.5|7213
1655085900000|2022-06-13 02:05:00|13874.5|13864.5|13849.5|13839.5|13875.5|13865.5|13840.5|13830.5|7004
1655086200000|2022-06-13 02:10:00|13848.5|13838.5|13790.5|13780.5|13850.5|13840.5|13785.5|13775.5|9171
1655086500000|2022-06-13 02:15:00|13789.5|13779.5|13791.5|13781.5|13795.5|13785.5|13775.5|13765.5|7932
1655086800000|2022-06-13 02:20:00|13790.5|13780.5|13775.5|13765.5|13790.5|13780.5|13750.5|13740.5|7969
1655087100000|2022-06-13 02:25:00|13773.5|13763.5|13785.5|13775.5|13797.5|13787.5|13762.5|13752.5|5659
1655087400000|2022-06-13 02:30:00|13783.5|13773.5|13792.5|13782.5|13792.5|13782.5|13764.5|13754.5|5978
1655087700000|2022-06-13 02:35:00|13791.5|13781.5|13805.5|13795.5|13807.5|13797.5|13775.5|13765.5|3372
1655088000000|2022-06-13 02:40:00|13804.5|13794.5|13791.5|13781.5|13830.5|13820.5|13791.5|13781.5|4164
1655088300000|2022-06-13 02:45:00|13792.5|13782.5|13792.5|13782.5|13794.5|13784.5|13767.5|13757.5|3935
1655088600000|2022-06-13 02:50:00|13791.5|13781.5|13783.5|13773.5|13808.5|13798.5|13782.5|13772.5|4118
1655088900000|2022-06-13 02:55:00|13784.5|13774.5|13832.5|13822.5|13836.5|13826.5|13783.5|13773.5|3315
1655089200000|2022-06-13 03:00:00|13831.5|13821.5|13814.5|13804.5|13840.5|13830.5|13809.5|13799.5|2777
1655089500000|2022-06-13 03:05:00|13815.5|13805.5|13791.5|13781.5|13818.5|13808.5|13789.5|13779.5|2967
1655089800000|2022-06-13 03:10:00|13793.5|13783.5|13795.5|13785.5|13797.5|13787.5|13781.5|13771.5|2675
1655090100000|2022-06-13 03:15:00|13796.5|13786.5|13759.5|13749.5|13796.5|13786.5|13757.5|13747.5|3733
1655090400000|2022-06-13 03:20:00|13758.5|13748.5|13755.5|13745.5|13767.5|13757.5|13751.5|13741.5|2534
1655090700000|2022-06-13 03:25:00|13752.5|13742.5|13757.5|13747.5|13763.5|13753.5|13739.5|13729.5|2990
1655091000000|2022-06-13 03:30:00|13756.5|13746.5|13755.5|13745.5|13763.5|13753.5|13752.5|13742.5|752
1655091300000|2022-06-13 03:35:00|13756.5|13746.5|13754.5|13744.5|13756.5|13746.5|13749.5|13739.5|521
1655091600000|2022-06-13 03:40:00|13755.5|13745.5|13751.5|13741.5|13756.5|13746.5|13749.5|13739.5|438
1655091900000|2022-06-13 03:45:00|13750.5|13740.5|13753.5|13743.5|13753.5|13743.5|13748.5|13738.5|390
1655092200000|2022-06-13 03:50:00|13754.5|13744.5|13757.5|13747.5|13761.5|13751.5|13754.5|13744.5|404
1655092500000|2022-06-13 03:55:00|13758.5|13748.5|13753.5|13743.5|13759.5|13749.5|13751.5|13741.5|227
1655092800000|2022-06-13 04:00:00|13754.5|13744.5|13757.5|13747.5|13760.5|13750.5|13751.5|13741.5|200
1655093100000|2022-06-13 04:05:00|13759.5|13749.5|13764.5|13754.5|13765.5|13755.5|13758.5|13748.5|285
1655093400000|2022-06-13 04:10:00|13765.5|13755.5|13763.5|13753.5|13766.5|13756.5|13762.5|13752.5|168
1655093700000|2022-06-13 04:15:00|13764.5|13754.5|13765.5|13755.5|13766.5|13756.5|13763.5|13753.5|277
1655094000000|2022-06-13 04:20:00|13764.5|13754.5|13764.5|13754.5|13766.5|13756.5|13764.5|13754.5|127
1655094300000|2022-06-13 04:25:00|13763.5|13753.5|13766.5|13756.5|13767.5|13757.5|13761.5|13751.5|275
1655094600000|2022-06-13 04:30:00|13767.5|13757.5|13759.5|13749.5|13767.5|13757.5|13759.5|13749.5|211
1655094900000|2022-06-13 04:35:00|13760.5|13750.5|13762.5|13752.5|13762.5|13752.5|13758.5|13748.5|193
1655095200000|2022-06-13 04:40:00|13761.5|13751.5|13756.5|13746.5|13761.5|13751.5|13754.5|13744.5|331
1655095500000|2022-06-13 04:45:00|13757.5|13747.5|13757.5|13747.5|13760.5|13750.5|13755.5|13745.5|351
1655095800000|2022-06-13 04:50:00|13755.5|13745.5|13755.5|13745.5|13755.5|13745.5|13749.5|13739.5|507
1655096100000|2022-06-13 04:55:00|13756.5|13746.5|13755.5|13745.5|13756.5|13746.5|13751.5|13741.5|389
1655096400000|2022-06-13 05:00:00|13753.5|13743.5|13762.5|13752.5|13771.5|13761.5|13736.5|13726.5|4609
1655096700000|2022-06-13 05:05:00|13763.5|13753.5|13741.5|13731.5|13767.5|13757.5|13740.5|13730.5|3225
1655097000000|2022-06-13 05:10:00|13742.5|13732.5|13749.5|13739.5|13751.5|13741.5|13724.5|13714.5|2379
1655097300000|2022-06-13 05:15:00|13750.5|13740.5|13735.5|13725.5|13754.5|13744.5|13727.5|13717.5|3943
1655097600000|2022-06-13 05:20:00|13733.5|13723.5|13748.5|13738.5|13758.5|13748.5|13731.5|13721.5|2604
1655097900000|2022-06-13 05:25:00|13749.5|13739.5|13748.5|13738.5|13766.5|13756.5|13734.5|13724.5|4407
1655098200000|2022-06-13 05:30:00|13747.5|13737.5|13739.5|13729.5|13756.5|13746.5|13734.5|13724.5|4291
1655098500000|2022-06-13 05:35:00|13737.5|13727.5|13725.5|13715.5|13741.5|13731.5|13718.5|13708.5|3379
1655098800000|2022-06-13 05:40:00|13724.5|13714.5|13715.5|13705.5|13738.5|13728.5|13714.5|13704.5|3041
1655099100000|2022-06-13 05:45:00|13716.5|13706.5|13714.5|13704.5|13734.5|13724.5|13713.5|13703.5|3050
1655099400000|2022-06-13 05:50:00|13713.5|13703.5|13723.5|13713.5|13734.5|13724.5|13706.5|13696.5|3745
1655099700000|2022-06-13 05:55:00|13722.5|13712.5|13709.5|13699.5|13734.5|13724.5|13706.5|13696.5|3138
1655100000000|2022-06-13 06:00:00|13707.5|13697.5|13698.5|13688.5|13732.5|13722.5|13695.5|13685.5|5524
1655100300000|2022-06-13 06:05:00|13699.5|13689.5|13681.5|13671.5|13707.5|13697.5|13680.5|13670.5|5436
1655100600000|2022-06-13 06:10:00|13682.5|13672.5|13683.5|13673.5|13694.5|13684.5|13668.5|13658.5|3492
1655100900000|2022-06-13 06:15:00|13682.5|13672.5|13693.5|13683.5|13703.5|13693.5|13679.5|13669.5|4058
1655101200000|2022-06-13 06:20:00|13694.5|13684.5|13694.5|13684.5|13707.5|13697.5|13690.5|13680.5|3494
1655101500000|2022-06-13 06:25:00|13695.5|13685.5|13702.5|13692.5|13714.5|13704.5|13694.5|13684.5|3644
1655101800000|2022-06-13 06:30:00|13703.5|13693.5|13723.5|13713.5|13726.5|13716.5|13692.5|13682.5|5041
1655102100000|2022-06-13 06:35:00|13724.5|13714.5|13741.5|13731.5|13745.5|13735.5|13719.5|13709.5|3987
1655102400000|2022-06-13 06:40:00|13742.5|13732.5|13748.5|13738.5|13752.5|13742.5|13738.5|13728.5|6029
1655102700000|2022-06-13 06:45:00|13750.5|13740.5|13775.5|13765.5|13776.5|13766.5|13750.5|13740.5|6510
1655103000000|2022-06-13 06:50:00|13774.5|13764.5|13749.5|13739.5|13775.5|13765.5|13748.5|13738.5|7810
1655103300000|2022-06-13 06:55:00|13751.5|13741.5|13748.5|13738.5|13754.5|13744.5|13741.5|13731.5|7009
1655103600000|2022-06-13 07:00:00|13749.5|13737.5|13753.5|13742.5|13757.5|13746.5|13738.5|13727.5|3046
1655103900000|2022-06-13 07:05:00|13754.5|13741.5|13756.5|13744.5|13762.5|13751.5|13752.5|13740.5|1914
1655104200000|2022-06-13 07:10:00|13754.5|13742.5|13758.5|13747.5|13762.5|13751.5|13750.5|13739.5|1437
1655104500000|2022-06-13 07:15:00|13757.5|13746.5|13750.5|13739.5|13759.5|13747.5|13750.5|13739.5|720
1655104800000|2022-06-13 07:20:00|13749.5|13738.5|13757.5|13746.5|13761.5|13750.5|13748.5|13737.5|645
1655105100000|2022-06-13 07:25:00|13756.5|13745.5|13751.5|13740.5|13757.5|13746.5|13747.5|13736.5|611
1655105400000|2022-06-13 07:30:00|13750.5|13739.5|13734.5|13723.5|13750.5|13739.5|13734.5|13723.5|1291
1655105700000|2022-06-13 07:35:00|13735.5|13724.5|13733.5|13722.5|13748.5|13737.5|13733.5|13721.5|1003
1655106000000|2022-06-13 07:40:00|13734.5|13723.5|13737.5|13726.5|13747.5|13735.5|13734.5|13723.5|1904
1655106300000|2022-06-13 07:45:00|13738.5|13727.5|13745.5|13734.5|13750.5|13739.5|13735.5|13723.5|1025
1655106600000|2022-06-13 07:50:00|13747.5|13735.5|13753.5|13741.5|13754.5|13743.5|13747.5|13735.5|1087
1655106900000|2022-06-13 07:55:00|13752.5|13740.5|13749.5|13738.5|13757.5|13746.5|13742.5|13731.5|1147
1655107200000|2022-06-13 08:00:00|13750.5|13737.5|13735.5|13724.5|13754.5|13742.5|13735.5|13724.5|1305
1655107500000|2022-06-13 08:05:00|13736.5|13725.5|13737.5|13725.5|13741.5|13730.5|13731.5|13719.5|1548
1655107800000|2022-06-13 08:10:00|13736.5|13724.5|13738.5|13726.5|13748.5|13737.5|13734.5|13722.5|792
1655108100000|2022-06-13 08:15:00|13737.5|13725.5|13725.5|13713.5|13753.5|13741.5|13722.5|13711.5|3581
1655108400000|2022-06-13 08:20:00|13724.5|13712.5|13722.5|13710.5|13730.5|13719.5|13720.5|13709.5|2410
1655108700000|2022-06-13 08:25:00|13721.5|13711.5|13732.5|13721.5|13734.5|13722.5|13718.5|13707.5|2409
1655109000000|2022-06-13 08:30:00|13733|13709|13759|13735|13759.3|13735.3|13730|13706|0
1655109300000|2022-06-13 08:35:00|13758.6|13734.6|13748.5|13724.5|13759|13735|13739.2|13715.2|2562
1655109600000|2022-06-13 08:40:00|13748.2|13724.2|13755.2|13731.2|13765.5|13741.5|13741.3|13717.3|0
1655109900000|2022-06-13 08:45:00|13753.5|13729.5|13741.4|13717.4|13755.2|13731.2|13737.6|13713.6|0
1655110200000|2022-06-13 08:50:00|13741.8|13717.8|13741.4|13717.4|13747.9|13723.9|13729|13705|0
1655110500000|2022-06-13 08:55:00|13741.7|13717.7|13729.5|13705.5|13745.2|13721.2|13728.9|13704.9|0
1655110800000|2022-06-13 09:00:00|13728.5|13704.5|13718.5|13707.5|13728.5|13707.5|13701.5|13689.5|779
1655111100000|2022-06-13 09:05:00|13719.5|13708.5|13718.5|13707.5|13720.5|13708.5|13711.5|13700.5|484
1655111400000|2022-06-13 09:10:00|13719.5|13708.5|13706.5|13695.5|13719.5|13708.5|13706.5|13694.5|406
1655111700000|2022-06-13 09:15:00|13705.5|13694.5|13716.5|13705.5|13717.5|13705.5|13705.5|13694.5|617
1655112000000|2022-06-13 09:20:00|13715.5|13704.5|13709.5|13698.5|13720.5|13708.5|13708.5|13697.5|231
1655112300000|2022-06-13 09:25:00|13710.5|13699.5|13704.5|13693.5|13712.5|13701.5|13704.5|13693.5|488
1655112600000|2022-06-13 09:30:00|13705.5|13694.5|13711.5|13700.5|13711.5|13700.5|13704.5|13693.5|500
1655112900000|2022-06-13 09:35:00|13712.5|13701.5|13707.5|13696.5|13716.5|13705.5|13701.5|13690.5|540
1655113200000|2022-06-13 09:40:00|13708.5|13697.5|13706.5|13694.5|13710.5|13699.5|13701.5|13690.5|554
1655113500000|2022-06-13 09:45:00|13708.5|13695.5|13712.5|13701.5|13713.5|13702.5|13706.5|13695.5|388
1655113800000|2022-06-13 09:50:00|13713.5|13702.5|13719.5|13708.5|13719.5|13708.5|13710.5|13699.5|273
1655114100000|2022-06-13 09:55:00|13718.5|13707.5|13718.5|13706.5|13723.5|13712.5|13713.5|13702.5|199
1655114400000|2022-06-13 10:00:00|13717.5|13707.5|13717.5|13705.5|13719.5|13708.5|13712.5|13701.5|202
1655114700000|2022-06-13 10:05:00|13716.5|13704.5|13725.5|13714.5|13725.5|13714.5|13715.5|13704.5|210
1655115000000|2022-06-13 10:10:00|13726.5|13715.5|13729.5|13718.5|13730.5|13719.5|13724.5|13712.5|194
1655115300000|2022-06-13 10:15:00|13727.5|13716.5|13720.5|13708.5|13727.5|13716.5|13718.5|13707.5|83
1655115600000|2022-06-13 10:20:00|13719.5|13709.5|13720.5|13709.5|13723.5|13712.5|13715.5|13704.5|132
1655115900000|2022-06-13 10:25:00|13719.5|13708.5|13720.5|13709.5|13722.5|13711.5|13718.5|13706.5|133
1655116200000|2022-06-13 10:30:00|13721.5|13710.5|13730.5|13718.5|13730.5|13718.5|13716.5|13705.5|141
1655116500000|2022-06-13 10:35:00|13729.5|13717.5|13727.5|13716.5|13730.5|13719.5|13724.5|13713.5|153
1655116800000|2022-06-13 10:40:00|13726.5|13715.5|13726.5|13715.5|13732.5|13721.5|13723.5|13712.5|146
1655117100000|2022-06-13 10:45:00|13727.5|13716.5|13722.5|13711.5|13728.5|13716.5|13721.5|13710.5|98
1655117400000|2022-06-13 10:50:00|13723.5|13710.5|13726.5|13714.5|13726.5|13715.5|13720.5|13709.5|82
1655117700000|2022-06-13 10:55:00|13727.5|13715.5|13724.5|13713.5|13728.5|13717.5|13723.5|13712.5|69
1655118000000|2022-06-13 11:00:00|13725.5|13714.5|13738.5|13726.5|13738.5|13727.5|13725.5|13714.5|229
1655118300000|2022-06-13 11:05:00|13737.5|13727.5|13732.5|13721.5|13739.5|13728.5|13730.5|13719.5|154
1655118600000|2022-06-13 11:10:00|13731.5|13719.5|13729.5|13718.5|13733.5|13722.5|13725.5|13714.5|97
1655118900000|2022-06-13 11:15:00|13730.5|13717.5|13718.5|13707.5|13732.5|13721.5|13717.5|13706.5|189
1655119200000|2022-06-13 11:20:00|13717.5|13706.5|13712.5|13701.5|13718.5|13707.5|13711.5|13700.5|106
1655119500000|2022-06-13 11:25:00|13713.5|13702.5|13720.5|13709.5|13724.5|13712.5|13712.5|13701.5|119
1655119800000|2022-06-13 11:30:00|13721.5|13707.5|13714.5|13702.5|13724.5|13713.5|13713.5|13702.5|102
1655120100000|2022-06-13 11:35:00|13715.5|13703.5|13724.5|13713.5|13726.5|13714.5|13714.5|13703.5|246
1655120400000|2022-06-13 11:40:00|13725.5|13712.5|13716.5|13705.5|13725.5|13712.5|13716.5|13705.5|59
1655120700000|2022-06-13 11:45:00|13717.5|13706.5|13715.5|13704.5|13718.5|13707.5|13715.5|13704.5|130
1655121000000|2022-06-13 11:50:00|13714.5|13703.5|13711.5|13700.5|13718.5|13707.5|13711.5|13700.5|132
1655121300000|2022-06-13 11:55:00|13712.5|13701.5|13701.5|13689.5|13712.5|13701.5|13700.5|13689.5|362
1655121600000|2022-06-13 12:00:00|13700.5|13690.5|13703.5|13692.5|13707.5|13696.5|13697.5|13686.5|828
1655121900000|2022-06-13 12:05:00|13704.5|13693.5|13701.5|13690.5|13704.5|13693.5|13700.5|13689.5|359
1655122200000|2022-06-13 12:10:00|13702.5|13691.5|13709.5|13698.5|13712.5|13701.5|13698.5|13687.5|821
1655122500000|2022-06-13 12:15:00|13710.5|13699.5|13710.5|13699.5|13713.5|13702.5|13706.5|13695.5|202
1655122800000|2022-06-13 12:20:00|13711.5|13700.5|13719.5|13708.5|13720.5|13709.5|13711.5|13700.5|398
1655123100000|2022-06-13 12:25:00|13720.5|13709.5|13722.5|13711.5|13726.5|13715.5|13720.5|13708.5|231
1655123400000|2022-06-13 12:30:00|13721.5|13710.5|13726.5|13715.5|13732.5|13720.5|13721.5|13710.5|331
1655123700000|2022-06-13 12:35:00|13727.5|13716.5|13729.5|13718.5|13729.5|13718.5|13722.5|13711.5|225
1655124000000|2022-06-13 12:40:00|13730.5|13717.5|13727.5|13716.5|13730.5|13719.5|13722.5|13711.5|407
1655124300000|2022-06-13 12:45:00|13726.5|13714.5|13720.5|13709.5|13732.5|13721.5|13719.5|13708.5|459
1655124600000|2022-06-13 12:50:00|13721.5|13710.5|13720.5|13709.5|13728.5|13717.5|13719.5|13708.5|243
1655124900000|2022-06-13 12:55:00|13721.5|13710.5|13724.5|13713.5|13725.5|13714.5|13720.5|13709.5|252
1655125200000|2022-06-13 13:00:00|13723.5|13712.5|13723.5|13711.5|13726.5|13715.5|13719.5|13708.5|602
1655125500000|2022-06-13 13:05:00|13722.5|13712.5|13727.5|13716.5|13730.5|13719.5|13721.5|13710.5|303
1655125800000|2022-06-13 13:10:00|13728.5|13717.5|13733.5|13722.5|13734.5|13723.5|13727.5|13716.5|308
1655126100000|2022-06-13 13:15:00|13732.5|13721.5|13725.5|13714.5|13736.5|13725.5|13725.5|13714.5|333
1655126400000|2022-06-13 13:20:00|13726.5|13715.5|13722.5|13711.5|13727.5|13716.5|13720.5|13709.5|256
1655126700000|2022-06-13 13:25:00|13721.5|13710.5|13709.5|13697.5|13725.5|13714.5|13709.5|13697.5|234
1655127000000|2022-06-13 13:30:00|13708.5|13699.5|13744.5|13733.5|13753.5|13742.5|13708.5|13699.5|1350
1655127300000|2022-06-13 13:35:00|13743.5|13732.5|13711.5|13699.5|13747.5|13736.5|13711.5|13699.5|793
1655127600000|2022-06-13 13:40:00|13710.5|13698.5|13709.5|13697.5|13717.5|13706.5|13701.5|13690.5|625
1655127900000|2022-06-13 13:45:00|13710.5|13698.5|13697.5|13686.5|13729.5|13718.5|13692.5|13681.5|646
1655128200000|2022-06-13 13:50:00|13699.5|13685.5|13698.5|13687.5|13707.5|13696.5|13692.5|13681.5|533
1655128500000|2022-06-13 13:55:00|13699.5|13688.5|13691.5|13679.5|13703.5|13691.5|13687.5|13676.5|506
1655128800000|2022-06-13 14:00:00|13692.5|13680.5|13699.5|13688.5|13707.5|13696.5|13690.5|13679.5|462
1655129100000|2022-06-13 14:05:00|13700.5|13689.5|13701.5|13690.5|13712.5|13701.5|13697.5|13686.5|389
1655129400000|2022-06-13 14:10:00|13699.5|13688.5|13685.5|13674.5|13706.5|13695.5|13685.5|13674.5|203
1655129700000|2022-06-13 14:15:00|13686.5|13675.5|13677.5|13665.5|13689.5|13678.5|13672.5|13661.5|499
1655130000000|2022-06-13 14:20:00|13676.5|13664.5|13656.5|13645.5|13677.5|13665.5|13656.5|13645.5|946
1655130300000|2022-06-13 14:25:00|13657.5|13646.5|13667.5|13656.5|13668.5|13657.5|13650.5|13639.5|817
1655130600000|2022-06-13 14:30:00|13666.5|13655.5|13671.5|13660.5|13674.5|13663.5|13663.5|13652.5|610
1655130900000|2022-06-13 14:35:00|13670.5|13659.5|13664.5|13653.5|13676.5|13665.5|13663.5|13652.5|331
1655131200000|2022-06-13 14:40:00|13663.5|13652.5|13653.5|13642.5|13669.5|13657.5|13651.5|13640.5|464
1655131500000|2022-06-13 14:45:00|13654.5|13643.5|13638.5|13627.5|13656.5|13645.5|13638.5|13627.5|846
1655131800000|2022-06-13 14:50:00|13637.5|13626.5|13633.5|13622.5|13637.5|13626.5|13629.5|13618.5|1270
1655132100000|2022-06-13 14:55:00|13632.5|13621.5|13642.5|13630.5|13650.5|13638.5|13632.5|13621.5|447
1655132400000|2022-06-13 15:00:00|13641.5|13629.5|13633.5|13622.5|13645.5|13634.5|13629.5|13618.5|484
1655132700000|2022-06-13 15:05:00|13634.5|13621.5|13643.5|13632.5|13645.5|13634.5|13630.5|13619.5|612
1655133000000|2022-06-13 15:10:00|13642.5|13631.5|13644.5|13633.5|13648.5|13637.5|13632.5|13621.5|516
1655133300000|2022-06-13 15:15:00|13645.5|13634.5|13654.5|13643.5|13658.5|13646.5|13645.5|13634.5|953
1655133600000|2022-06-13 15:20:00|13653.5|13642.5|13668.5|13657.5|13668.5|13657.5|13649.5|13638.5|505
1655133900000|2022-06-13 15:25:00|13669.5|13658.5|13655.5|13644.5|13669.5|13658.5|13654.5|13643.5|773
1655134200000|2022-06-13 15:30:00|13654.5|13643.5|13645.5|13634.5|13662.5|13651.5|13638.5|13627.5|628
1655134500000|2022-06-13 15:35:00|13644.5|13633.5|13665.5|13654.5|13665.5|13654.5|13644.5|13633.5|462
1655134800000|2022-06-13 15:40:00|13666.5|13653.5|13664.5|13653.5|13673.5|13662.5|13660.5|13649.5|482
1655135100000|2022-06-13 15:45:00|13663.5|13652.5|13666.5|13655.5|13667.5|13655.5|13657.5|13645.5|234
1655135400000|2022-06-13 15:50:00|13665.5|13654.5|13656.5|13645.5|13671.5|13660.5|13654.5|13643.5|692
1655135700000|2022-06-13 15:55:00|13657.5|13644.5|13666.5|13655.5|13667.5|13656.5|13656.5|13644.5|335
1655136000000|2022-06-13 16:00:00|13665.5|13654.5|13665.5|13654.5|13678.5|13667.5|13663.5|13652.5|562
1655136300000|2022-06-13 16:05:00|13664.5|13653.5|13663.5|13652.5|13673.5|13661.5|13657.5|13646.5|491
1655136600000|2022-06-13 16:10:00|13662.5|13651.5|13670.5|13658.5|13677.5|13666.5|13661.5|13649.5|497
1655136900000|2022-06-13 16:15:00|13671.5|13659.5|13670.5|13659.5|13674.5|13663.5|13663.5|13652.5|751
1655137200000|2022-06-13 16:20:00|13671.5|13660.5|13669.5|13658.5|13676.5|13665.5|13665.5|13654.5|653
1655137500000|2022-06-13 16:25:00|13668.5|13657.5|13677.5|13665.5|13680.5|13669.5|13668.5|13657.5|269
1655137800000|2022-06-13 16:30:00|13676.5|13664.5|13691.5|13680.5|13695.5|13684.5|13674.5|13663.5|287
1655138100000|2022-06-13 16:35:00|13690.5|13679.5|13695.5|13683.5|13701.5|13690.5|13690.5|13679.5|355
1655138400000|2022-06-13 16:40:00|13694.5|13682.5|13674.5|13662.5|13695.5|13684.5|13673.5|13662.5|403
1655138700000|2022-06-13 16:45:00|13675.5|13663.5|13673.5|13662.5|13682.5|13671.5|13671.5|13660.5|182
1655139000000|2022-06-13 16:50:00|13674.5|13661.5|13667.5|13656.5|13678.5|13667.5|13666.5|13655.5|150
1655139300000|2022-06-13 16:55:00|13668.5|13657.5|13666.5|13655.5|13672.5|13660.5|13664.5|13653.5|159
1655139600000|2022-06-13 17:00:00|13667.5|13656.5|13660.5|13648.5|13667.5|13656.5|13657.5|13646.5|151
1655139900000|2022-06-13 17:05:00|13659.5|13647.5|13664.5|13653.5|13664.5|13653.5|13658.5|13646.5|116
1655140200000|2022-06-13 17:10:00|13665.5|13654.5|13664.5|13653.5|13665.5|13654.5|13658.5|13647.5|81
1655140500000|2022-06-13 17:15:00|13663.5|13652.5|13666.5|13654.5|13667.5|13656.5|13661.5|13650.5|97
1655140800000|2022-06-13 17:20:00|13664.5|13655.5|13667.5|13656.5|13671.5|13659.5|13664.5|13652.5|79
1655141100000|2022-06-13 17:25:00|13668.5|13655.5|13663.5|13652.5|13670.5|13659.5|13658.5|13647.5|139
1655141400000|2022-06-13 17:30:00|13662.5|13651.5|13657.5|13645.5|13666.5|13655.5|13655.5|13644.5|226
1655141700000|2022-06-13 17:35:00|13656.5|13644.5|13667.5|13656.5|13667.5|13656.5|13655.5|13644.5|304
1655142000000|2022-06-13 17:40:00|13668.5|13657.5|13677.5|13666.5|13680.5|13669.5|13667.5|13656.5|231
1655142300000|2022-06-13 17:45:00|13678.5|13667.5|13682.5|13671.5|13683.5|13672.5|13675.5|13664.5|72
1655142600000|2022-06-13 17:50:00|13681.5|13670.5|13674.5|13663.5|13683.5|13672.5|13671.5|13660.5|145
1655142900000|2022-06-13 17:55:00|13676.5|13664.5|13680.5|13669.5|13683.5|13672.5|13674.5|13663.5|101
1655143200000|2022-06-13 18:00:00|13679.5|13668.5|13672.5|13661.5|13681.5|13670.5|13672.5|13661.5|105
1655143500000|2022-06-13 18:05:00|13671.5|13660.5|13670.5|13659.5|13673.5|13662.5|13666.5|13655.5|178
1655143800000|2022-06-13 18:10:00|13669.5|13658.5|13663.5|13651.5|13671.5|13660.5|13660.5|13649.5|161
1655144100000|2022-06-13 18:15:00|13662.5|13650.5|13669.5|13657.5|13671.5|13660.5|13661.5|13650.5|138
1655144400000|2022-06-13 18:20:00|13668.5|13658.5|13669.5|13658.5|13674.5|13663.5|13667.5|13656.5|131
1655144700000|2022-06-13 18:25:00|13668.5|13657.5|13672.5|13661.5|13676.5|13665.5|13668.5|13657.5|357
1655145000000|2022-06-13 18:30:00|13671.5|13660.5|13670.5|13659.5|13674.5|13663.5|13657.5|13646.5|240
1655145300000|2022-06-13 18:35:00|13671.5|13658.5|13681.5|13670.5|13684.5|13673.5|13669.5|13658.5|310
1655145600000|2022-06-13 18:40:00|13680.5|13669.5|13682|13672|13685.5|13674.5|13678.5|13666.5|139
1655145900000|2022-06-13 18:45:00|13681.5|13671.5|13680.5|13670.5|13686|13676|13678|13668|133
1655146200000|2022-06-13 18:50:00|13680|13670|13677.5|13667.5|13681|13671|13674|13664|168
1655146500000|2022-06-13 18:55:00|13676.5|13666.5|13666.5|13656.5|13677|13667|13666|13656|273
1655146800000|2022-06-13 19:00:00|13667|13657|13676.5|13666.5|13680|13670|13663|13653|494
1655147100000|2022-06-13 19:05:00|13676|13666|13671.5|13661.5|13681|13671|13670|13660|247
1655147400000|2022-06-13 19:10:00|13672|13662|13666.5|13656.5|13673.5|13663.5|13666|13656|178
1655147700000|2022-06-13 19:15:00|13666|13656|13666|13656|13699|13689|13657|13647|1890
1655148000000|2022-06-13 19:20:00|13666.5|13656.5|13653.5|13643.5|13674|13664|13653|13643|325
1655148300000|2022-06-13 19:25:00|13653|13643|13645|13635|13656|13646|13644|13634|255
1655148600000|2022-06-13 19:30:00|13645.5|13635.5|13641|13631|13647|13637|13637|13627|332
1655148900000|2022-06-13 19:35:00|13640.5|13630.5|13638|13628|13650|13640|13637|13627|239
1655149200000|2022-06-13 19:40:00|13639|13629|13639|13629|13644|13634|13637|13627|153
1655149500000|2022-06-13 19:45:00|13640|13630|13643|13633|13652|13642|13639|13629|310
1655149800000|2022-06-13 19:50:00|13644.5|13634.5|13649|13639|13651|13641|13636|13626|533
1655150100000|2022-06-13 19:55:00|13650|13640|13642.5|13632.5|13656|13646|13642.5|13632.5|479
1655150400000|2022-06-13 20:00:00|13642|13632|13638.5|13628.5|13642.5|13632.5|13634|13624|452
1655150700000|2022-06-13 20:05:00|13639|13629|13641|13631|13642|13632|13636|13626|78
1655151000000|2022-06-13 20:10:00|13640.5|13630.5|13639.5|13629.5|13646|13636|13639.5|13629.5|129
1655151300000|2022-06-13 20:15:00|13640|13630|13642|13632|13642|13632|13639.5|13629.5|61
1655151600000|2022-06-13 20:20:00|13641|13631|13642.5|13632.5|13645|13635|13641|13631|54
1655151900000|2022-06-13 20:25:00|13643|13633|13645.5|13635.5|13646|13636|13643|13633|27
1655152200000|2022-06-13 20:30:00|13646|13636|13647.5|13637.5|13648|13638|13646|13636|25
1655152500000|2022-06-13 20:35:00|13647|13637|13650|13640|13650|13640|13647|13637|21
1655152800000|2022-06-13 20:40:00|13650.5|13640.5|13656|13646|13656|13646|13650|13640|221
1655153100000|2022-06-13 20:45:00|13655.5|13645.5|13657|13647|13658|13648|13655|13645|134
1655153400000|2022-06-13 20:50:00|13657.5|13647.5|13656.5|13646.5|13658|13648|13656.5|13646.5|44
1655153700000|2022-06-13 20:55:00|13657.5|13647.5|13655.5|13645.5|13658|13648|13655|13645|39
1655154000000|2022-06-13 21:00:00|13655|13645|13655|13645|13655.5|13645.5|13654|13644|5
1655154300000|2022-06-13 21:05:00|13654|13644|13655.5|13645.5|13655.5|13645.5|13653.5|13643.5|7
1655154600000|2022-06-13 21:10:00|13655|13645|13653|13643|13655|13645|13652|13642|6
1655154900000|2022-06-13 21:15:00|13661.8|13637.8|13663.5|13639.5|13664.2|13640.2|13661.8|13637.8|0
1655155200000|2022-06-13 21:20:00|13663.8|13639.8|13667.1|13643.1|13667.1|13643.1|13662.8|13638.8|0
1655155500000|2022-06-13 21:25:00|13667.4|13643.4|13666.8|13642.8|13668.5|13644.5|13666.2|13642.2|0
1655155800000|2022-06-13 21:30:00|13667|13643|13667.4|13643.4|13669.3|13645.3|13666.9|13642.9|0
1655156100000|2022-06-13 21:35:00|13667.9|13643.9|13668.9|13644.9|13669.7|13645.7|13667.8|13643.8|0
1655156400000|2022-06-13 21:40:00|13668.7|13644.7|13666.9|13642.9|13668.7|13644.7|13666.5|13642.5|0
1655156700000|2022-06-13 21:45:00|13667.4|13643.4|13665.7|13641.7|13667.5|13643.5|13665.4|13641.4|0
1655157000000|2022-06-13 21:50:00|13666.2|13642.2|13666.9|13642.9|13668.3|13644.3|13665.4|13641.4|0
1655157300000|2022-06-13 21:55:00|13666.6|13642.6|13667.9|13643.9|13669.2|13645.2|13665.7|13641.7|0
1655157600000|2022-06-13 22:00:00|13668.9|13644.9|13678.2|13654.2|13686.4|13662.4|13668.9|13644.9|0
1655157900000|2022-06-13 22:05:00|13678.9|13654.9|13689.6|13665.6|13689.6|13665.6|13678.6|13654.6|0
1655158200000|2022-06-13 22:10:00|13689|13665|13690.5|13666.5|13691.9|13667.9|13687.1|13663.1|0
1655158500000|2022-06-13 22:15:00|13689.9|13665.9|13695.5|13671.5|13696.2|13672.2|13689.8|13665.8|0
1655158800000|2022-06-13 22:20:00|13695.8|13671.8|13694.4|13670.4|13696.9|13672.9|13689.1|13665.1|0
1655159100000|2022-06-13 22:25:00|13694.7|13670.7|13695.5|13671.5|13695.9|13671.9|13691.9|13667.9|0
1655159400000|2022-06-13 22:30:00|13695.2|13671.2|13691.4|13667.4|13696.6|13672.6|13690|13666|0
1655159700000|2022-06-13 22:35:00|13691.1|13667.1|13690.7|13666.7|13691.1|13667.1|13688.6|13664.6|0
1655160000000|2022-06-13 22:40:00|13690.3|13666.3|13687.5|13663.5|13691.4|13667.4|13685.7|13661.7|0
1655160300000|2022-06-13 22:45:00|13687.2|13663.2|13686.4|13662.4|13687.2|13663.2|13683.6|13659.6|0
1655160600000|2022-06-13 22:50:00|13685.8|13661.8|13685.9|13661.9|13686.2|13662.2|13682.4|13658.4|0
1655160900000|2022-06-13 22:55:00|13686.2|13662.2|13684.2|13660.2|13689.1|13665.1|13684.1|13660.1|0
1655161200000|2022-06-13 23:00:00|13684.8|13660.8|13680.6|13656.6|13687|13663|13680.6|13656.6|0
1655161500000|2022-06-13 23:05:00|13681.3|13657.3|13680.7|13656.7|13684.9|13660.9|13680|13656|0
1655161800000|2022-06-13 23:10:00|13680.1|13656.1|13675.9|13651.9|13681.4|13657.4|13674.2|13650.2|0
1655162100000|2022-06-13 23:15:00|13675.6|13651.6|13671|13647|13675.6|13651.6|13667.1|13643.1|0
1655162400000|2022-06-13 23:20:00|13670.6|13646.6|13676.3|13652.3|13677|13653|13670.2|13646.2|0
1655162700000|2022-06-13 23:25:00|13677|13653|13676.7|13652.7|13678.1|13654.1|13672|13648|0
1655163000000|2022-06-13 23:30:00|13677|13653|13668.8|13644.8|13678.5|13654.5|13668.5|13644.5|0
1655163300000|2022-06-13 23:35:00|13669.2|13645.2|13667.5|13643.5|13672.1|13648.1|13667.1|13643.1|0
1655163600000|2022-06-13 23:40:00|13667.8|13643.8|13663.6|13639.6|13667.8|13643.8|13662.9|13638.9|0
1655163900000|2022-06-13 23:45:00|13664.2|13640.2|13670|13646|13671.4|13647.4|13662.9|13638.9|0
1655164200000|2022-06-13 23:50:00|13670.3|13646.3|13673.2|13649.2|13674.2|13650.2|13669.3|13645.3|0
1655164500000|2022-06-13 23:55:00|13672.8|13648.8|13683.6|13659.6|13683.6|13659.6|13672.8|13648.8|0
1655164800000|2022-06-14 00:00:00|13683|13659|13678|13654|13690.1|13666.1|13675.1|13651.1|0
1655165100000|2022-06-14 00:05:00|13678.6|13654.6|13697|13673|13697.7|13673.7|13674.6|13650.6|0
1655165400000|2022-06-14 00:10:00|13697.7|13673.7|13699.3|13675.3|13706.2|13682.2|13695|13671|0
1655165700000|2022-06-14 00:15:00|13700|13676|13679.6|13655.6|13705.5|13681.5|13674.4|13650.4|0
1655166000000|2022-06-14 00:20:00|13679.7|13655.7|13693.1|13669.1|13696.1|13672.1|13676|13652|0
1655166300000|2022-06-14 00:25:00|13692.8|13668.8|13697.1|13673.1|13701.3|13677.3|13689.9|13665.9|0
1655166600000|2022-06-14 00:30:00|13697.4|13673.4|13710.8|13686.8|13711.5|13687.5|13691.8|13667.8|0
1655166900000|2022-06-14 00:35:00|13711.1|13687.1|13715.8|13691.8|13719.1|13695.1|13708|13684|0
1655167200000|2022-06-14 00:40:00|13716.1|13692.1|13712.4|13688.4|13720|13696|13708.4|13684.4|0
1655167500000|2022-06-14 00:45:00|13712|13688|13692.3|13668.3|13713|13689|13691.7|13667.7|0
1655167800000|2022-06-14 00:50:00|13692.7|13668.7|13686.9|13662.9|13698.2|13674.2|13686.4|13662.4|0
1655168100000|2022-06-14 00:55:00|13687.6|13663.6|13673.2|13649.2|13689.2|13665.2|13667.7|13643.7|0
1655168400000|2022-06-14 01:00:00|13673.9|13649.9|13684.7|13674.7|13693.2|13683.2|13646.7|13636.7|3123
1655168700000|2022-06-14 01:05:00|13685.2|13675.2|13674.7|13664.7|13692.7|13682.7|13674.7|13664.7|1468
1655169000000|2022-06-14 01:10:00|13675.2|13665.2|13666.2|13656.2|13682.7|13672.7|13665.7|13655.7|1117
1655169300000|2022-06-14 01:15:00|13667.7|13657.7|13664.7|13654.7|13673.7|13663.7|13657.2|13647.2|1844
1655169600000|2022-06-14 01:20:00|13665.2|13655.2|13653.2|13643.2|13683.7|13673.7|13649.2|13639.2|2122
1655169900000|2022-06-14 01:25:00|13652.7|13642.7|13650.7|13640.7|13657.7|13647.7|13632.2|13622.2|2962
1655170200000|2022-06-14 01:30:00|13660.7|13650.7|13757.7|13747.7|13768.2|13758.2|13652.7|13642.7|20108
1655170500000|2022-06-14 01:35:00|13758.2|13748.2|13763.2|13753.2|13794.2|13784.2|13745.2|13735.2|8222
1655170800000|2022-06-14 01:40:00|13762.2|13752.2|13698.7|13688.7|13766.2|13756.2|13691.7|13681.7|6963
1655171100000|2022-06-14 01:45:00|13699.2|13689.2|13715.2|13705.2|13727.2|13717.2|13691.2|13681.2|7701
1655171400000|2022-06-14 01:50:00|13716.2|13706.2|13692.2|13682.2|13719.2|13709.2|13683.2|13673.2|7332
1655171700000|2022-06-14 01:55:00|13691.2|13681.2|13650.2|13640.2|13691.2|13681.2|13650.2|13640.2|6510
1655172000000|2022-06-14 02:00:00|13651.2|13641.2|13665.2|13655.2|13689.2|13679.2|13648.2|13638.2|4150
1655172300000|2022-06-14 02:05:00|13663.2|13653.2|13713.2|13703.2|13719.2|13709.2|13663.2|13653.2|4615
1655172600000|2022-06-14 02:10:00|13712.2|13702.2|13727.2|13717.2|13729.2|13719.2|13705.2|13695.2|6255
1655172900000|2022-06-14 02:15:00|13726.2|13716.2|13712.2|13702.2|13738.2|13728.2|13709.2|13699.2|3994
1655173200000|2022-06-14 02:20:00|13709.2|13699.2|13725.2|13715.2|13725.2|13715.2|13697.2|13687.2|2628
1655173500000|2022-06-14 02:25:00|13726.2|13716.2|13708.2|13698.2|13731.2|13721.2|13701.2|13691.2|4162
1655173800000|2022-06-14 02:30:00|13707.2|13697.2|13724.2|13714.2|13743.2|13733.2|13699.2|13689.2|2916
1655174100000|2022-06-14 02:35:00|13726.2|13716.2|13713.2|13703.2|13743.2|13733.2|13712.2|13702.2|3324
1655174400000|2022-06-14 02:40:00|13714.2|13704.2|13680.2|13670.2|13716.2|13706.2|13679.2|13669.2|2634
1655174700000|2022-06-14 02:45:00|13681.2|13671.2|13677.2|13667.2|13701.2|13691.2|13674.2|13664.2|3169
1655175000000|2022-06-14 02:50:00|13679.2|13669.2|13674.2|13664.2|13699.2|13689.2|13666.2|13656.2|2293
1655175300000|2022-06-14 02:55:00|13673.2|13663.2|13680.2|13670.2|13702.2|13692.2|13671.2|13661.2|2293
1655175600000|2022-06-14 03:00:00|13678.2|13668.2|13703.2|13693.2|13705.2|13695.2|13671.2|13661.2|3510
1655175900000|2022-06-14 03:05:00|13702.2|13692.2|13658.2|13648.2|13702.2|13692.2|13652.2|13642.2|2622
1655176200000|2022-06-14 03:10:00|13659.2|13649.2|13635.2|13625.2|13664.2|13654.2|13627.2|13617.2|4760
1655176500000|2022-06-14 03:15:00|13633.2|13623.2|13617.2|13607.2|13637.2|13627.2|13607.2|13597.2|4193
1655176800000|2022-06-14 03:20:00|13616.2|13606.2|13628.2|13618.2|13644.2|13634.2|13616.2|13606.2|2812
1655177100000|2022-06-14 03:25:00|13630.2|13620.2|13628.2|13618.2|13645.2|13635.2|13620.2|13610.2|1550
1655177400000|2022-06-14 03:30:00|13629.2|13619.2|13639.2|13629.2|13641.2|13631.2|13629.2|13619.2|868
1655177700000|2022-06-14 03:35:00|13637.2|13627.2|13642.2|13632.2|13651.2|13641.2|13636.2|13626.2|884
1655178000000|2022-06-14 03:40:00|13641.2|13631.2|13640.2|13630.2|13643.2|13633.2|13638.2|13628.2|340
1655178300000|2022-06-14 03:45:00|13639.2|13629.2|13646.2|13636.2|13650.2|13640.2|13639.2|13629.2|507
1655178600000|2022-06-14 03:50:00|13645.2|13635.2|13643.2|13633.2|13646.2|13636.2|13641.2|13631.2|212
1655178900000|2022-06-14 03:55:00|13644.2|13634.2|13644.2|13634.2|13647.2|13637.2|13640.2|13630.2|172
1655179200000|2022-06-14 04:00:00|13642.2|13632.2|13666.2|13656.2|13668.2|13658.2|13642.2|13632.2|790
1655179500000|2022-06-14 04:05:00|13665.2|13655.2|13665.2|13655.2|13670.2|13660.2|13662.2|13652.2|395
1655179800000|2022-06-14 04:10:00|13664.2|13654.2|13666.2|13656.2|13670.2|13660.2|13662.2|13652.2|279
1655180100000|2022-06-14 04:15:00|13667.2|13657.2|13665.2|13655.2|13669.2|13659.2|13664.2|13654.2|312
1655180400000|2022-06-14 04:20:00|13664.2|13654.2|13660.2|13650.2|13666.2|13656.2|13658.2|13648.2|179
1655180700000|2022-06-14 04:25:00|13661.2|13651.2|13662.2|13652.2|13663.2|13653.2|13658.2|13648.2|192
1655181000000|2022-06-14 04:30:00|13660.2|13650.2|13660.2|13650.2|13661.2|13651.2|13658.2|13648.2|216
1655181300000|2022-06-14 04:35:00|13659.2|13649.2|13657.2|13647.2|13659.2|13649.2|13655.2|13645.2|160
1655181600000|2022-06-14 04:40:00|13656.2|13646.2|13656.2|13646.2|13657.2|13647.2|13655.2|13645.2|210
1655181900000|2022-06-14 04:45:00|13655.2|13645.2|13651.2|13641.2|13655.2|13645.2|13651.2|13641.2|203
1655182200000|2022-06-14 04:50:00|13650.2|13640.2|13653.2|13643.2|13655.2|13645.2|13649.2|13639.2|280
1655182500000|2022-06-14 04:55:00|13651.2|13641.2|13652.2|13642.2|13654.2|13644.2|13649.2|13639.2|639
1655182800000|2022-06-14 05:00:00|13653.2|13643.2|13677.2|13667.2|13691.2|13681.2|13635.2|13625.2|7493
1655183100000|2022-06-14 05:05:00|13680.2|13670.2|13676.2|13666.2|13694.2|13684.2|13674.2|13664.2|2874
1655183400000|2022-06-14 05:10:00|13677.2|13667.2|13704.2|13694.2|13710.2|13700.2|13672.2|13662.2|2742
1655183700000|2022-06-14 05:15:00|13705.2|13695.2|13686.2|13676.2|13705.2|13695.2|13675.2|13665.2|2812
1655184000000|2022-06-14 05:20:00|13685.2|13675.2|13663.2|13653.2|13685.2|13675.2|13662.2|13652.2|2223
1655184300000|2022-06-14 05:25:00|13662.2|13652.2|13685.2|13675.2|13690.2|13680.2|13659.2|13649.2|1506
1655184600000|2022-06-14 05:30:00|13686.2|13676.2|13686.2|13676.2|13702.2|13692.2|13680.2|13670.2|2079
1655184900000|2022-06-14 05:35:00|13687.2|13677.2|13673.2|13663.2|13691.2|13681.2|13672.2|13662.2|2281
1655185200000|2022-06-14 05:40:00|13672.2|13662.2|13707.2|13697.2|13712.2|13702.2|13671.2|13661.2|2993
1655185500000|2022-06-14 05:45:00|13705.2|13695.2|13729.2|13719.2|13738.2|13728.2|13702.2|13692.2|3715
1655185800000|2022-06-14 05:50:00|13728.2|13718.2|13734.2|13724.2|13741.2|13731.2|13724.2|13714.2|2840
1655186100000|2022-06-14 05:55:00|13735.2|13725.2|13748.2|13738.2|13750.2|13740.2|13729.2|13719.2|2559
1655186400000|2022-06-14 06:00:00|13747.2|13737.2|13758.2|13748.2|13779.2|13769.2|13747.2|13737.2|3191
1655186700000|2022-06-14 06:05:00|13759.2|13749.2|13755.2|13745.2|13769.2|13759.2|13752.2|13742.2|2934
1655187000000|2022-06-14 06:10:00|13754.2|13744.2|13741.2|13731.2|13754.2|13744.2|13728.2|13718.2|2672
1655187300000|2022-06-14 06:15:00|13742.2|13732.2|13773.2|13763.2|13774.2|13764.2|13742.2|13732.2|2274
1655187600000|2022-06-14 06:20:00|13774.2|13764.2|13801.2|13791.2|13803.2|13793.2|13774.2|13764.2|3378
1655187900000|2022-06-14 06:25:00|13799.2|13789.2|13820.2|13810.2|13825.2|13815.2|13789.2|13779.2|3836
1655188200000|2022-06-14 06:30:00|13822.2|13812.2|13842.2|13832.2|13856.2|13846.2|13821.2|13811.2|6017
1655188500000|2022-06-14 06:35:00|13843.2|13833.2|13872.2|13862.2|13896.2|13886.2|13843.2|13833.2|8706
1655188800000|2022-06-14 06:40:00|13871.2|13861.2|13907.2|13897.2|13907.2|13897.2|13859.2|13849.2|7850
1655189100000|2022-06-14 06:45:00|13909.2|13899.2|13924.2|13914.2|13946.2|13936.2|13893.2|13883.2|11316
1655189400000|2022-06-14 06:50:00|13922.2|13912.2|13931.2|13921.2|13947.2|13937.2|13918.2|13908.2|8534
1655189700000|2022-06-14 06:55:00|13930.2|13920.2|13945.2|13935.2|13946.2|13936.2|13919.2|13909.2|7136
1655190000000|2022-06-14 07:00:00|13944.2|13934.2|13907.2|13896.2|13944.2|13934.2|13906.2|13894.2|3959
1655190300000|2022-06-14 07:05:00|13906.2|13895.2|13899.2|13887.2|13913.2|13902.2|13897.2|13886.2|2116
1655190600000|2022-06-14 07:10:00|13898.2|13886.2|13889.2|13877.2|13902.2|13891.2|13887.2|13875.2|2634
1655190900000|2022-06-14 07:15:00|13888.2|13878.2|13890.2|13879.2|13896.2|13885.2|13884.2|13873.2|1598
1655191200000|2022-06-14 07:20:00|13889.2|13878.2|13886.2|13875.2|13892.2|13881.2|13880.2|13869.2|1119
1655191500000|2022-06-14 07:25:00|13885.2|13874.2|13880.2|13869.2|13887.2|13876.2|13877.2|13866.2|1180
1655191800000|2022-06-14 07:30:00|13881.2|13870.2|13892.2|13881.2|13893.2|13882.2|13877.2|13866.2|490
1655192100000|2022-06-14 07:35:00|13893.2|13880.2|13881.2|13870.2|13893.2|13882.2|13880.2|13869.2|643
1655192400000|2022-06-14 07:40:00|13882.2|13871.2|13889.2|13878.2|13891.2|13880.2|13881.2|13869.2|662
1655192700000|2022-06-14 07:45:00|13888.2|13877.2|13895.2|13883.2|13900.2|13889.2|13886.2|13875.2|826
1655193000000|2022-06-14 07:50:00|13894.2|13882.2|13896.2|13885.2|13903.2|13891.2|13891.2|13879.2|675
1655193300000|2022-06-14 07:55:00|13897.2|13886.2|13896.2|13885.2|13902.2|13890.2|13886.2|13875.2|716
1655193600000|2022-06-14 08:00:00|13896.4|13884.4|13888.4|13877.4|13899.4|13887.4|13879.4|13868.4|631
1655193900000|2022-06-14 08:05:00|13887.4|13876.4|13878.4|13866.4|13887.4|13876.4|13877.4|13866.4|673
1655194200000|2022-06-14 08:10:00|13877.4|13865.4|13876.4|13865.4|13886.4|13874.4|13876.4|13864.4|642
1655194500000|2022-06-14 08:15:00|13878.4|13866.4|13870.4|13859.4|13878.4|13867.4|13870.4|13859.4|544
1655194800000|2022-06-14 08:20:00|13871.4|13858.4|13883.4|13871.4|13884.4|13873.4|13867.4|13856.4|1573
1655195100000|2022-06-14 08:25:00|13884.4|13872.4|13867.4|13855.4|13884.4|13872.4|13861.4|13850.4|2007
1655195400000|2022-06-14 08:30:00|13866.4|13854.4|13884.2|13860.2|13886.5|13862.5|13864.2|13840.2|0
1655195700000|2022-06-14 08:35:00|13883.6|13859.6|13862.6|13838.6|13885.8|13861.8|13862.6|13838.6|499
1655196000000|2022-06-14 08:40:00|13863.9|13839.9|13855.9|13831.9|13865.4|13841.4|13851.3|13827.3|0
1655196300000|2022-06-14 08:45:00|13856.5|13832.5|13843.8|13819.8|13860|13836|13843.8|13819.8|0
1655196600000|2022-06-14 08:50:00|13843.5|13819.5|13834.5|13810.5|13847.8|13823.8|13834.5|13810.5|0
1655196900000|2022-06-14 08:55:00|13835.8|13811.8|13840.4|13816.4|13842.3|13818.3|13826.7|13802.7|0
1655197200000|2022-06-14 09:00:00|13846.4|13835.4|13860.4|13849.4|13861.4|13850.4|13843.4|13832.4|581
1655197500000|2022-06-14 09:05:00|13859.4|13848.4|13876.4|13865.4|13876.4|13865.4|13852.4|13841.4|669
1655197800000|2022-06-14 09:10:00|13875.4|13863.4|13859.4|13847.4|13875.4|13863.4|13851.4|13840.4|543
1655198100000|2022-06-14 09:15:00|13858.4|13845.4|13870.4|13858.4|13873.4|13861.4|13856.4|13843.4|386
1655198400000|2022-06-14 09:20:00|13869.4|13857.4|13884.4|13872.4|13884.4|13873.4|13867.4|13856.4|458
1655198700000|2022-06-14 09:25:00|13883.4|13873.4|13876.4|13864.4|13884.4|13873.4|13876.4|13864.4|617
1655199000000|2022-06-14 09:30:00|13875.4|13865.4|13874.4|13862.4|13878.4|13867.4|13873.4|13862.4|483
1655199300000|2022-06-14 09:35:00|13873.4|13863.4|13875.4|13864.4|13881.4|13870.4|13873.4|13862.4|527
1655199600000|2022-06-14 09:40:00|13876.4|13865.4|13877.4|13866.4|13879.4|13867.4|13875.4|13864.4|186
1655199900000|2022-06-14 09:45:00|13876.4|13865.4|13871.4|13860.4|13877.4|13866.4|13867.4|13855.4|620
1655200200000|2022-06-14 09:50:00|13872.4|13861.4|13869.4|13858.4|13872.4|13861.4|13869.4|13857.4|367
1655200500000|2022-06-14 09:55:00|13870.4|13857.4|13864.4|13853.4|13870.4|13857.4|13862.4|13851.4|259
1655200800000|2022-06-14 10:00:00|13863.4|13852.4|13852.4|13841.4|13864.4|13853.4|13851.4|13840.4|236
1655201100000|2022-06-14 10:05:00|13853.4|13842.4|13859.4|13848.4|13859.4|13848.4|13853.4|13842.4|399
1655201400000|2022-06-14 10:10:00|13858.4|13847.4|13851.4|13840.4|13859.4|13847.4|13850.4|13839.4|285
1655201700000|2022-06-14 10:15:00|13852.4|13839.4|13846.4|13835.4|13852.4|13841.4|13845.4|13834.4|361
1655202000000|2022-06-14 10:20:00|13845.4|13834.4|13849.4|13838.4|13851.4|13840.4|13844.4|13833.4|548
1655202300000|2022-06-14 10:25:00|13848.4|13837.4|13846.4|13835.4|13848.4|13838.4|13844.4|13832.4|146
1655202600000|2022-06-14 10:30:00|13845.4|13834.4|13862.4|13851.4|13870.4|13858.4|13845.4|13833.4|804
1655202900000|2022-06-14 10:35:00|13861.4|13850.4|13866.4|13855.4|13870.4|13859.4|13861.4|13850.4|291
1655203200000|2022-06-14 10:40:00|13867.4|13856.4|13878.4|13866.4|13878.4|13867.4|13865.4|13853.4|535
1655203500000|2022-06-14 10:45:00|13879.4|13867.4|13871.4|13860.4|13882.4|13871.4|13870.4|13859.4|404
1655203800000|2022-06-14 10:50:00|13870.4|13859.4|13869.4|13858.4|13872.4|13861.4|13863.4|13852.4|212
1655204100000|2022-06-14 10:55:00|13868.4|13857.4|13869.4|13858.4|13872.4|13861.4|13866.4|13855.4|387
1655204400000|2022-06-14 11:00:00|13870.4|13859.4|13866.4|13854.4|13872.4|13861.4|13859.4|13848.4|356
1655204700000|2022-06-14 11:05:00|13865.4|13853.4|13850.4|13839.4|13870.4|13858.4|13848.4|13837.4|804
1655205000000|2022-06-14 11:10:00|13851.4|13838.4|13865.4|13854.4|13865.4|13854.4|13851.4|13838.4|170
1655205300000|2022-06-14 11:15:00|13866.4|13855.4|13859.4|13848.4|13870.4|13859.4|13857.4|13846.4|192
1655205600000|2022-06-14 11:20:00|13861.4|13850.4|13873.4|13862.4|13874.4|13863.4|13861.4|13849.4|316
1655205900000|2022-06-14 11:25:00|13872.4|13861.4|13862.4|13851.4|13874.4|13863.4|13861.4|13850.4|293
1655206200000|2022-06-14 11:30:00|13861.4|13850.4|13865.4|13854.4|13871.4|13860.4|13859.4|13848.4|289
1655206500000|2022-06-14 11:35:00|13864.4|13853.4|13855.4|13844.4|13864.4|13854.4|13854.4|13842.4|77
1655206800000|2022-06-14 11:40:00|13854.4|13843.4|13855.4|13844.4|13858.4|13847.4|13853.4|13842.4|66
1655207100000|2022-06-14 11:45:00|13854.4|13843.4|13854.4|13842.4|13855.4|13844.4|13850.4|13839.4|184
1655207400000|2022-06-14 11:50:00|13852.4|13841.4|13850.4|13839.4|13857.4|13846.4|13849.4|13838.4|283
1655207700000|2022-06-14 11:55:00|13851.4|13838.4|13850.4|13838.4|13855.4|13844.4|13850.4|13838.4|171
1655208000000|2022-06-14 12:00:00|13851.4|13839.4|13856.4|13844.4|13866.4|13855.4|13849.4|13838.4|194
1655208300000|2022-06-14 12:05:00|13857.4|13845.4|13854.4|13842.4|13859.4|13847.4|13854.4|13842.4|112
1655208600000|2022-06-14 12:10:00|13853.4|13843.4|13851.4|13840.4|13854.4|13843.4|13848.4|13837.4|147
1655208900000|2022-06-14 12:15:00|13852.4|13841.4|13848.4|13837.4|13854.4|13843.4|13848.4|13837.4|114
1655209200000|2022-06-14 12:20:00|13849.4|13838.4|13848.4|13837.4|13853.4|13842.4|13848.4|13837.4|139
1655209500000|2022-06-14 12:25:00|13849.4|13838.4|13848.4|13836.4|13852.4|13840.4|13846.4|13835.4|102
1655209800000|2022-06-14 12:30:00|13851.4|13837.4|13870.4|13859.4|13870.4|13859.4|13851.4|13836.4|387
1655210100000|2022-06-14 12:35:00|13869.4|13858.4|13873.4|13861.4|13874.4|13863.4|13864.4|13853.4|266
1655210400000|2022-06-14 12:40:00|13872.4|13862.4|13879.4|13867.4|13884.4|13873.4|13872.4|13861.4|480
1655210700000|2022-06-14 12:45:00|13878.4|13868.4|13870.4|13858.4|13880.4|13869.4|13868.4|13857.4|448
1655211000000|2022-06-14 12:50:00|13869.4|13859.4|13870.4|13859.4|13877.4|13866.4|13866.4|13855.4|246
1655211300000|2022-06-14 12:55:00|13871.4|13860.4|13861.4|13850.4|13871.4|13860.4|13860.4|13849.4|533
1655211600000|2022-06-14 13:00:00|13860.4|13849.4|13864.4|13852.4|13866.4|13854.4|13857.4|13846.4|345
1655211900000|2022-06-14 13:05:00|13863.4|13851.4|13868.4|13857.4|13868.4|13857.4|13858.4|13847.4|294
1655212200000|2022-06-14 13:10:00|13867.4|13856.4|13868.4|13857.4|13874.4|13863.4|13865.4|13854.4|310
1655212500000|2022-06-14 13:15:00|13869.4|13858.4|13863.4|13852.4|13875.4|13864.4|13860.4|13849.4|238
1655212800000|2022-06-14 13:20:00|13864.4|13853.4|13864.4|13853.4|13870.4|13859.4|13861.4|13850.4|152
1655213100000|2022-06-14 13:25:00|13863.4|13852.4|13860.4|13849.4|13863.4|13852.4|13857.4|13846.4|270
1655213400000|2022-06-14 13:30:00|13861.4|13850.4|13879.4|13868.4|13888.4|13877.4|13859.4|13847.4|986
1655213700000|2022-06-14 13:35:00|13880.4|13869.4|13861.4|13850.4|13880.4|13869.4|13859.4|13847.4|774
1655214000000|2022-06-14 13:40:00|13860.4|13849.4|13846.4|13835.4|13861.4|13849.4|13843.4|13832.4|718
1655214300000|2022-06-14 13:45:00|13847.4|13836.4|13851.4|13839.4|13869.4|13857.4|13844.4|13833.4|835
1655214600000|2022-06-14 13:50:00|13850.4|13840.4|13882.4|13871.4|13882.4|13871.4|13843.4|13832.4|734
1655214900000|2022-06-14 13:55:00|13881.4|13870.4|13892.4|13881.4|13896.4|13885.4|13876.4|13865.4|1526
1655215200000|2022-06-14 14:00:00|13893.4|13880.4|13892.4|13881.4|13901.4|13889.4|13888.4|13877.4|742
1655215500000|2022-06-14 14:05:00|13891.4|13880.4|13871.4|13860.4|13892.4|13881.4|13869.4|13858.4|712
1655215800000|2022-06-14 14:10:00|13872.4|13861.4|13867.4|13856.4|13880.4|13869.4|13863.4|13852.4|667
1655216100000|2022-06-14 14:15:00|13866.4|13855.4|13867.4|13856.4|13873.4|13862.4|13859.4|13848.4|691
1655216400000|2022-06-14 14:20:00|13866.4|13855.4|13869.4|13858.4|13876.4|13865.4|13855.4|13844.4|758
1655216700000|2022-06-14 14:25:00|13870.4|13857.4|13870.4|13858.4|13881.4|13870.4|13867.4|13855.4|729
1655217000000|2022-06-14 14:30:00|13871.4|13859.4|13880.4|13869.4|13885.4|13874.4|13867.4|13856.4|866
1655217300000|2022-06-14 14:35:00|13881.4|13870.4|13878.4|13867.4|13887.4|13876.4|13874.4|13863.4|314
1655217600000|2022-06-14 14:40:00|13876.4|13866.4|13867.4|13856.4|13880.4|13869.4|13861.4|13849.4|270
1655217900000|2022-06-14 14:45:00|13868.4|13857.4|13889.4|13877.4|13889.4|13878.4|13866.4|13855.4|488
1655218200000|2022-06-14 14:50:00|13890.4|13878.4|13885.4|13874.4|13901.4|13890.4|13885.4|13874.4|747
1655218500000|2022-06-14 14:55:00|13884.4|13873.4|13880.4|13869.4|13886.4|13875.4|13878.4|13866.4|467
1655218800000|2022-06-14 15:00:00|13881.4|13870.4|13886.4|13875.4|13889.4|13878.4|13878.4|13867.4|192
1655219100000|2022-06-14 15:05:00|13885.4|13874.4|13875.4|13864.4|13885.4|13874.4|13872.4|13861.4|230
1655219400000|2022-06-14 15:10:00|13874.4|13863.4|13880.4|13869.4|13883.4|13872.4|13874.4|13863.4|399
1655219700000|2022-06-14 15:15:00|13881.4|13870.4|13878.4|13867.4|13882.4|13870.4|13873.4|13861.4|153
1655220000000|2022-06-14 15:20:00|13877.4|13866.4|13896.4|13885.4|13897.4|13886.4|13873.4|13862.4|436
1655220300000|2022-06-14 15:25:00|13897.4|13886.4|13894.4|13883.4|13903.4|13892.4|13892.4|13881.4|675
1655220600000|2022-06-14 15:30:00|13893.4|13882.4|13903.4|13892.4|13905.4|13894.4|13884.4|13873.4|692
1655220900000|2022-06-14 15:35:00|13904.4|13893.4|13907.4|13896.4|13912.4|13901.4|13899.4|13888.4|1076
1655221200000|2022-06-14 15:40:00|13908.4|13897.4|13907.4|13896.4|13911.4|13900.4|13904.4|13893.4|241
1655221500000|2022-06-14 15:45:00|13908.4|13897.4|13898.4|13887.4|13910.4|13899.4|13896.4|13885.4|380
1655221800000|2022-06-14 15:50:00|13899.4|13888.4|13902.4|13890.4|13903.4|13892.4|13890.4|13879.4|206
1655222100000|2022-06-14 15:55:00|13901.4|13891.4|13908.4|13897.4|13912.4|13901.4|13901.4|13889.4|189
1655222400000|2022-06-14 16:00:00|13907.4|13896.4|13895.4|13884.4|13907.4|13896.4|13893.4|13882.4|148
1655222700000|2022-06-14 16:05:00|13894.4|13883.4|13894.4|13883.4|13898.4|13887.4|13889.4|13878.4|121
1655223000000|2022-06-14 16:10:00|13895.4|13882.4|13889.4|13878.4|13896.4|13885.4|13888.4|13877.4|107
1655223300000|2022-06-14 16:15:00|13890.4|13877.4|13895.4|13884.4|13896.4|13885.4|13889.4|13877.4|254
1655223600000|2022-06-14 16:20:00|13896.4|13885.4|13897.4|13886.4|13900.4|13888.4|13893.4|13881.4|182
1655223900000|2022-06-14 16:25:00|13898.4|13887.4|13889.4|13877.4|13898.4|13887.4|13889.4|13877.4|99
1655224200000|2022-06-14 16:30:00|13888.4|13878.4|13883.4|13872.4|13890.4|13879.4|13879.4|13868.4|230
1655224500000|2022-06-14 16:35:00|13884.4|13871.4|13879.4|13867.4|13884.4|13871.4|13874.4|13863.4|354
1655224800000|2022-06-14 16:40:00|13878.4|13868.4|13882.4|13871.4|13884.4|13873.4|13875.4|13864.4|184
1655225100000|2022-06-14 16:45:00|13883.4|13872.4|13884.4|13873.4|13885.4|13874.4|13880.4|13869.4|135
1655225400000|2022-06-14 16:50:00|13883.4|13872.4|13891.4|13879.4|13892.4|13881.4|13882.4|13871.4|214
1655225700000|2022-06-14 16:55:00|13892.4|13880.4|13894.4|13883.4|13895.4|13884.4|13890.4|13879.4|151
1655226000000|2022-06-14 17:00:00|13895.4|13884.4|13897.4|13886.4|13897.4|13886.4|13888.4|13877.4|203
1655226300000|2022-06-14 17:05:00|13896.4|13885.4|13902.4|13891.4|13904.4|13893.4|13894.4|13883.4|302
1655226600000|2022-06-14 17:10:00|13901.4|13890.4|13906.4|13894.4|13911.4|13900.4|13901.4|13889.4|537
1655226900000|2022-06-14 17:15:00|13905.4|13895.4|13922.4|13911.4|13923.4|13912.4|13905.4|13894.4|506
1655227200000|2022-06-14 17:20:00|13923.4|13912.4|13917.4|13906.4|13926.4|13915.4|13916.4|13905.4|354
1655227500000|2022-06-14 17:25:00|13916.4|13905.4|13904.4|13893.4|13917.4|13905.4|13904.4|13893.4|344
1655227800000|2022-06-14 17:30:00|13903.4|13892.4|13897.4|13885.4|13905.4|13894.4|13895.4|13884.4|312
1655228100000|2022-06-14 17:35:00|13896.4|13886.4|13894.4|13883.4|13900.4|13889.4|13893.4|13882.4|258
1655228400000|2022-06-14 17:40:00|13893.4|13882.4|13887.4|13876.4|13897.4|13886.4|13883.4|13872.4|259
1655228700000|2022-06-14 17:45:00|13888.4|13877.4|13886.4|13875.4|13891.4|13880.4|13883.4|13871.4|228
1655229000000|2022-06-14 17:50:00|13887.4|13876.4|13887.4|13875.4|13889.4|13878.4|13884.4|13873.4|177
1655229300000|2022-06-14 17:55:00|13886.4|13874.4|13883.4|13872.4|13891.4|13879.4|13883.4|13872.4|252
1655229600000|2022-06-14 18:00:00|13884.4|13873.4|13891.4|13880.4|13893.4|13882.4|13884.4|13873.4|408
1655229900000|2022-06-14 18:05:00|13890.4|13879.4|13894.4|13883.4|13903.4|13891.4|13890.4|13879.4|221
1655230200000|2022-06-14 18:10:00|13893.4|13882.4|13896.4|13885.4|13896.4|13885.4|13889.4|13878.4|212
1655230500000|2022-06-14 18:15:00|13897.4|13884.4|13901.4|13890.4|13902.4|13891.4|13894.4|13883.4|200
1655230800000|2022-06-14 18:20:00|13902.4|13891.4|13900.4|13888.4|13907.4|13896.4|13899.4|13887.4|248
1655231100000|2022-06-14 18:25:00|13899.4|13887.4|13904.4|13893.4|13906.4|13895.4|13898.4|13887.4|279
1655231400000|2022-06-14 18:30:00|13903.4|13892.4|13907.4|13895.4|13908.4|13897.4|13895.4|13883.4|238
1655231700000|2022-06-14 18:35:00|13906.4|13896.4|13909.4|13898.4|13913.4|13902.4|13904.4|13893.4|188
1655232000000|2022-06-14 18:40:00|13908.4|13897.4|13898.4|13888.4|13909.4|13897.4|13898.4|13887.4|179
1655232300000|2022-06-14 18:45:00|13897.9|13887.9|13891.9|13881.9|13902.9|13892.9|13888.9|13878.9|236
1655232600000|2022-06-14 18:50:00|13891.4|13881.4|13888.9|13878.9|13896.9|13886.9|13885.9|13875.9|295
1655232900000|2022-06-14 18:55:00|13887.9|13877.9|13886.9|13876.9|13889.4|13879.4|13886.4|13876.4|157
1655233200000|2022-06-14 19:00:00|13885.9|13875.9|13887.4|13877.4|13889.9|13879.9|13885.4|13875.4|146
1655233500000|2022-06-14 19:05:00|13886.9|13876.9|13879.9|13869.9|13888.9|13878.9|13879.9|13869.9|230
1655233800000|2022-06-14 19:10:00|13880.9|13870.9|13874.4|13864.4|13887.9|13877.9|13873.9|13863.9|355
1655234100000|2022-06-14 19:15:00|13875.4|13865.4|13871.4|13861.4|13875.9|13865.9|13868.9|13858.9|319
1655234400000|2022-06-14 19:20:00|13871.9|13861.9|13874.9|13864.9|13879.9|13869.9|13871.9|13861.9|146
1655234700000|2022-06-14 19:25:00|13875.4|13865.4|13884.9|13874.9|13887.9|13877.9|13873.9|13863.9|341
1655235000000|2022-06-14 19:30:00|13885.9|13875.9|13895.9|13885.9|13901.9|13891.9|13885.9|13875.9|453
1655235300000|2022-06-14 19:35:00|13896.9|13886.9|13911.9|13901.9|13912.9|13902.9|13896.9|13886.9|237
1655235600000|2022-06-14 19:40:00|13910.9|13900.9|13904.9|13894.9|13913.9|13903.9|13904.9|13894.9|215
1655235900000|2022-06-14 19:45:00|13905.9|13895.9|13912.9|13902.9|13914.9|13904.9|13901.9|13891.9|356
1655236200000|2022-06-14 19:50:00|13912.4|13902.4|13899.4|13889.4|13913.4|13903.4|13896.4|13886.4|304
1655236500000|2022-06-14 19:55:00|13898.9|13888.9|13912.9|13902.9|13912.9|13902.9|13895.9|13885.9|444
1655236800000|2022-06-14 20:00:00|13911.9|13901.9|13902.4|13892.4|13911.9|13901.9|13897.4|13887.4|180
1655237100000|2022-06-14 20:05:00|13902.9|13892.9|13907.9|13897.9|13907.9|13897.9|13902.9|13892.9|46
1655237400000|2022-06-14 20:10:00|13907.4|13897.4|13903.4|13893.4|13907.9|13897.9|13903.4|13893.4|45
1655237700000|2022-06-14 20:15:00|13901.9|13891.9|13901.4|13891.4|13902.9|13892.9|13900.9|13890.9|14
1655238000000|2022-06-14 20:20:00|13900.9|13890.9|13902.4|13892.4|13902.4|13892.4|13900.9|13890.9|18
1655238300000|2022-06-14 20:25:00|13901.9|13891.9|13902.9|13892.9|13903.4|13893.4|13901.9|13891.9|26
1655238600000|2022-06-14 20:30:00|13902.4|13892.4|13904.4|13894.4|13904.4|13894.4|13902.4|13892.4|15
1655238900000|2022-06-14 20:35:00|13903.9|13893.9|13904.4|13894.4|13904.4|13894.4|13902.9|13892.9|6
1655239200000|2022-06-14 20:40:00|13904.9|13894.9|13904.9|13894.9|13905.9|13895.9|13904.9|13894.9|26
1655239500000|2022-06-14 20:45:00|13904.4|13894.4|13912.4|13902.4|13912.9|13902.9|13903.9|13893.9|192
1655239800000|2022-06-14 20:50:00|13913.9|13903.9|13911.4|13901.4|13913.9|13903.9|13910.9|13900.9|65
1655240100000|2022-06-14 20:55:00|13910.4|13900.4|13907.9|13897.9|13910.4|13900.4|13907.9|13897.9|36
1655240400000|2022-06-14 21:00:00|13909.4|13899.4|13912.4|13902.4|13913.9|13903.9|13909.4|13899.4|20
1655240700000|2022-06-14 21:05:00|13912.9|13902.9|13910.4|13900.4|13912.9|13902.9|13910.4|13900.4|12
1655241000000|2022-06-14 21:10:00|13910.9|13900.9|13908.4|13898.4|13910.9|13900.9|13906.9|13896.9|6
1655241300000|2022-06-14 21:15:00|13917.9|13893.9|13915.6|13891.6|13918.1|13894.1|13915.6|13891.6|0
1655241600000|2022-06-14 21:20:00|13915.3|13891.3|13916.6|13892.6|13916.6|13892.6|13915.3|13891.3|0
1655241900000|2022-06-14 21:25:00|13916.2|13892.2|13915.8|13891.8|13916.2|13892.2|13915.4|13891.4|0
1655242200000|2022-06-14 21:30:00|13915.9|13891.9|13915.8|13891.8|13916.1|13892.1|13915.8|13891.8|0
1655242500000|2022-06-14 21:35:00|13915.5|13891.5|13916.6|13892.6|13916.6|13892.6|13915.4|13891.4|0
1655242800000|2022-06-14 21:40:00|13917|13893|13920|13896|13920|13896|13916.5|13892.5|0
1655243100000|2022-06-14 21:45:00|13919.7|13895.7|13920|13896|13920|13896|13919.2|13895.2|0
1655243400000|2022-06-14 21:50:00|13920.1|13896.1|13918.5|13894.5|13920.1|13896.1|13917.7|13893.7|0
1655243700000|2022-06-14 21:55:00|13917.7|13893.7|13918.4|13894.4|13918.5|13894.5|13917.5|13893.5|0
1655244000000|2022-06-14 22:00:00|13921.2|13897.2|13932|13908|13932.7|13908.7|13921.2|13897.2|0
1655244300000|2022-06-14 22:05:00|13932.4|13908.4|13928.8|13904.8|13936.4|13912.4|13927.3|13903.3|0
1655244600000|2022-06-14 22:10:00|13929.4|13905.4|13934.3|13910.3|13936.2|13912.2|13927.3|13903.3|0
1655244900000|2022-06-14 22:15:00|13934.7|13910.7|13927.5|13903.5|13935.4|13911.4|13926|13902|0
1655245200000|2022-06-14 22:20:00|13927.8|13903.8|13940.1|13916.1|13940.1|13916.1|13926.1|13902.1|0
1655245500000|2022-06-14 22:25:00|13939.8|13915.8|13937.8|13913.8|13940.7|13916.7|13937.1|13913.1|0
1655245800000|2022-06-14 22:30:00|13937.5|13913.5|13942.4|13918.4|13943.5|13919.5|13937.5|13913.5|0
1655246100000|2022-06-14 22:35:00|13943.1|13919.1|13944.5|13920.5|13944.9|13920.9|13939.5|13915.5|0
1655246400000|2022-06-14 22:40:00|13944.9|13920.9|13947.3|13923.3|13952|13928|13944.5|13920.5|0
1655246700000|2022-06-14 22:45:00|13947.6|13923.6|13949.1|13925.1|13950.6|13926.6|13947.6|13923.6|0
1655247000000|2022-06-14 22:50:00|13949.8|13925.8|13940.4|13916.4|13949.8|13925.8|13940.4|13916.4|0
1655247300000|2022-06-14 22:55:00|13940|13916|13936|13912|13940.4|13916.4|13936|13912|0
1655247600000|2022-06-14 23:00:00|13936.7|13912.7|13938.9|13914.9|13940.7|13916.7|13936|13912|0
1655247900000|2022-06-14 23:05:00|13939.2|13915.2|13935.8|13911.8|13939.6|13915.6|13935.8|13911.8|0
1655248200000|2022-06-14 23:10:00|13934.5|13910.5|13929.3|13905.3|13935.1|13911.1|13924.2|13900.2|0
1655248500000|2022-06-14 23:15:00|13929.6|13905.6|13927.8|13903.8|13929.6|13905.6|13923.4|13899.4|0
1655248800000|2022-06-14 23:20:00|13927.5|13903.5|13943.1|13919.1|13943.1|13919.1|13924.9|13900.9|0
1655249100000|2022-06-14 23:25:00|13943.8|13919.8|13943.1|13919.1|13946|13922|13943.1|13919.1|0
1655249400000|2022-06-14 23:30:00|13943.8|13919.8|13945.3|13921.3|13946|13922|13940.9|13916.9|0
1655249700000|2022-06-14 23:35:00|13944.9|13920.9|13945.4|13921.4|13945.4|13921.4|13937.4|13913.4|0
1655250000000|2022-06-14 23:40:00|13945|13921|13947.6|13923.6|13947.6|13923.6|13940.3|13916.3|0
1655250300000|2022-06-14 23:45:00|13948.2|13924.2|13956.4|13932.4|13956.4|13932.4|13946.8|13922.8|0
1655250600000|2022-06-14 23:50:00|13957.1|13933.1|13971|13947|13972.1|13948.1|13956.4|13932.4|0
1655250900000|2022-06-14 23:55:00|13971.4|13947.4|13974.7|13950.7|13984.2|13960.2|13970.7|13946.7|0
1655251200000|2022-06-15 00:00:00|13974|13950|13975.4|13951.4|13976.9|13952.9|13969.6|13945.6|0
1655251500000|2022-06-15 00:05:00|13974.8|13950.8|13966.3|13942.3|13974.8|13950.8|13960.5|13936.5|0
1655251800000|2022-06-15 00:10:00|13966|13942|13965.6|13941.6|13966.7|13942.7|13961.2|13937.2|0
1655252100000|2022-06-15 00:15:00|13964.3|13940.3|13970.6|13946.6|13973.4|13949.4|13959.4|13935.4|0
1655252400000|2022-06-15 00:20:00|13970.3|13946.3|13964.9|13940.9|13972|13948|13960|13936|0
1655252700000|2022-06-15 00:25:00|13964.8|13940.8|13958.6|13934.6|13965.7|13941.7|13955.6|13931.6|0
1655253000000|2022-06-15 00:30:00|13957.9|13933.9|13966.2|13942.2|13967.9|13943.9|13955.6|13931.6|0
1655253300000|2022-06-15 00:35:00|13965.9|13941.9|13960.9|13936.9|13966.2|13942.2|13954|13930|0
1655253600000|2022-06-15 00:40:00|13960.6|13936.6|13955|13931|13962.6|13938.6|13953.4|13929.4|0
1655253900000|2022-06-15 00:45:00|13954.3|13930.3|13951.3|13927.3|13955.9|13931.9|13946.7|13922.7|0
1655254200000|2022-06-15 00:50:00|13950.7|13926.7|13943.7|13919.7|13950.7|13926.7|13939.4|13915.4|0
1655254500000|2022-06-15 00:55:00|13944.4|13920.4|13928.4|13904.4|13949.7|13925.7|13926.4|13902.4|0
1655254800000|2022-06-15 01:00:00|13928.1|13904.1|13897.9|13887.9|13928.1|13904.1|13887.9|13877.9|2890
1655255100000|2022-06-15 01:05:00|13898.4|13888.4|13897.4|13887.4|13903.4|13893.4|13891.9|13881.9|817
1655255400000|2022-06-15 01:10:00|13897.9|13887.9|13890.9|13880.9|13899.4|13889.4|13887.4|13877.4|893
1655255700000|2022-06-15 01:15:00|13889.9|13879.9|13912.9|13902.9|13924.9|13914.9|13883.4|13873.4|2228
1655256000000|2022-06-15 01:20:00|13912.4|13902.4|13944.9|13934.9|13944.9|13934.9|13912.4|13902.4|2196
1655256300000|2022-06-15 01:25:00|13945.4|13935.4|13987.5|13977.5|13988.5|13978.5|13943.9|13933.9|3399
1655256600000|2022-06-15 01:30:00|13988|13978|14079|14069|14079|14069|13962|13952|19900
1655256900000|2022-06-15 01:35:00|14078|14068|14034|14024|14085|14075|14032.5|14022.5|16802
1655257200000|2022-06-15 01:40:00|14034.5|14024.5|14053|14043|14058|14048|14005|13995|8321
1655257500000|2022-06-15 01:45:00|14052|14042|14030.5|14020.5|14063.5|14053.5|13986.5|13976.5|7568
1655257800000|2022-06-15 01:50:00|14029.5|14019.5|13971.5|13961.5|14046.5|14036.5|13965.5|13955.5|7929
1655258100000|2022-06-15 01:55:00|13972.5|13962.5|13975.5|13965.5|13994.5|13984.5|13954.5|13944.5|7595
1655258400000|2022-06-15 02:00:00|13977.5|13967.5|14010.5|14000.5|14046.5|14036.5|13963.5|13953.5|6424
1655258700000|2022-06-15 02:05:00|14014.5|14004.5|14024.5|14014.5|14028.5|14018.5|13989.5|13979.5|6570
1655259000000|2022-06-15 02:10:00|14023.5|14013.5|14043.5|14033.5|14048.5|14038.5|14009.5|13999.5|3869
1655259300000|2022-06-15 02:15:00|14045.5|14035.5|14056.5|14046.5|14072.5|14062.5|14026.5|14016.5|5806
1655259600000|2022-06-15 02:20:00|14059.5|14049.5|14092.5|14082.5|14102.5|14092.5|14048.5|14038.5|6439
1655259900000|2022-06-15 02:25:00|14093.5|14083.5|14090.5|14080.5|14119.5|14109.5|14086.5|14076.5|6844
1655260200000|2022-06-15 02:30:00|14092.5|14082.5|14136.5|14126.5|14138.5|14128.5|14090.5|14080.5|6848
1655260500000|2022-06-15 02:35:00|14139.5|14129.5|14142.5|14132.5|14152.5|14142.5|14120.5|14110.5|6728
1655260800000|2022-06-15 02:40:00|14141.5|14131.5|14152.5|14142.5|14171.5|14161.5|14138.5|14128.5|5530
1655261100000|2022-06-15 02:45:00|14151.5|14141.5|14144.5|14134.5|14182.5|14172.5|14138.5|14128.5|5758
1655261400000|2022-06-15 02:50:00|14143.5|14133.5|14136.5|14126.5|14147.5|14137.5|14109.5|14099.5|4254
1655261700000|2022-06-15 02:55:00|14137.5|14127.5|14102.5|14092.5|14171.5|14161.5|14101.5|14091.5|5476
1655262000000|2022-06-15 03:00:00|14101.5|14091.5|14106.5|14096.5|14107.5|14097.5|14068.5|14058.5|5260
1655262300000|2022-06-15 03:05:00|14107.5|14097.5|14128.5|14118.5|14137.5|14127.5|14101.5|14091.5|4699
1655262600000|2022-06-15 03:10:00|14133.5|14123.5|14163.5|14153.5|14167.5|14157.5|14130.5|14120.5|5027
1655262900000|2022-06-15 03:15:00|14164.5|14154.5|14162.5|14152.5|14179.5|14169.5|14125.5|14115.5|6029
1655263200000|2022-06-15 03:20:00|14161.5|14151.5|14185.5|14175.5|14185.5|14175.5|14136.5|14126.5|3453
1655263500000|2022-06-15 03:25:00|14184.5|14174.5|14203.5|14193.5|14218.5|14208.5|14183.5|14173.5|6102
1655263800000|2022-06-15 03:30:00|14204.5|14194.5|14222.5|14212.5|14225.5|14215.5|14200.5|14190.5|2398
1655264100000|2022-06-15 03:35:00|14221.5|14211.5|14223.5|14213.5|14226.5|14216.5|14210.5|14200.5|2198
1655264400000|2022-06-15 03:40:00|14222.5|14212.5|14227.5|14217.5|14234.5|14224.5|14219.5|14209.5|1407
1655264700000|2022-06-15 03:45:00|14228.5|14218.5|14226.5|14216.5|14230.5|14220.5|14222.5|14212.5|990
1655265000000|2022-06-15 03:50:00|14227.5|14217.5|14233.5|14223.5|14236.5|14226.5|14225.5|14215.5|1363
1655265300000|2022-06-15 03:55:00|14232.5|14222.5|14232.5|14222.5|14236.5|14226.5|14228.5|14218.5|949
1655265600000|2022-06-15 04:00:00|14234.5|14224.5|14242.5|14232.5|14242.5|14232.5|14231.5|14221.5|1450
1655265900000|2022-06-15 04:05:00|14240.5|14230.5|14239.5|14229.5|14245.5|14235.5|14237.5|14227.5|1344
1655266200000|2022-06-15 04:10:00|14241.5|14231.5|14241.5|14231.5|14245.5|14235.5|14237.5|14227.5|1006
1655266500000|2022-06-15 04:15:00|14242.5|14232.5|14253.5|14243.5|14253.5|14243.5|14240.5|14230.5|949
1655266800000|2022-06-15 04:20:00|14252.5|14242.5|14257.5|14247.5|14258.5|14248.5|14249.5|14239.5|886
1655267100000|2022-06-15 04:25:00|14258.5|14248.5|14254.5|14244.5|14259.5|14249.5|14252.5|14242.5|1075
1655267400000|2022-06-15 04:30:00|14255.5|14245.5|14259.5|14249.5|14259.5|14249.5|14254.5|14244.5|909
1655267700000|2022-06-15 04:35:00|14258.5|14248.5|14260.5|14250.5|14262.5|14252.5|14256.5|14246.5|703
1655268000000|2022-06-15 04:40:00|14261.5|14251.5|14265.5|14255.5|14267.5|14257.5|14259.5|14249.5|1358
1655268300000|2022-06-15 04:45:00|14266.5|14256.5|14251.5|14241.5|14267.5|14257.5|14248.5|14238.5|1230
1655268600000|2022-06-15 04:50:00|14250.5|14240.5|14244.5|14234.5|14250.5|14240.5|14242.5|14232.5|1094
1655268900000|2022-06-15 04:55:00|14245.5|14235.5|14241.5|14231.5|14246.5|14236.5|14238.5|14228.5|1187
1655269200000|2022-06-15 05:00:00|14240.5|14230.5|14280.5|14270.5|14289.5|14279.5|14230.5|14220.5|13378
1655269500000|2022-06-15 05:05:00|14283.5|14273.5|14311.5|14301.5|14321.5|14311.5|14261.5|14251.5|7371
1655269800000|2022-06-15 05:10:00|14310.5|14300.5|14297.5|14287.5|14320.5|14310.5|14285.5|14275.5|4500
1655270100000|2022-06-15 05:15:00|14296.5|14286.5|14384.5|14374.5|14389.5|14379.5|14295.5|14285.5|10337
1655270400000|2022-06-15 05:20:00|14383.5|14373.5|14325.5|14315.5|14396.5|14386.5|14323.5|14313.5|7799
1655270700000|2022-06-15 05:25:00|14324.5|14314.5|14334.5|14324.5|14343.5|14333.5|14302.5|14292.5|6254
1655271000000|2022-06-15 05:30:00|14335.5|14325.5|14314.5|14304.5|14367.5|14357.5|14313.5|14303.5|7308
1655271300000|2022-06-15 05:35:00|14315.5|14305.5|14322.5|14312.5|14344.5|14334.5|14314.5|14304.5|6833
1655271600000|2022-06-15 05:40:00|14321.5|14311.5|14366.5|14356.5|14367.5|14357.5|14306.5|14296.5|5733
1655271900000|2022-06-15 05:45:00|14365.5|14355.5|14363.5|14353.5|14372.5|14362.5|14351.5|14341.5|5338
1655272200000|2022-06-15 05:50:00|14362.5|14352.5|14342.5|14332.5|14362.5|14352.5|14331.5|14321.5|4597
1655272500000|2022-06-15 05:55:00|14341.5|14331.5|14370.5|14360.5|14385.5|14375.5|14323.5|14313.5|6435
1655272800000|2022-06-15 06:00:00|14372.5|14362.5|14342.5|14332.5|14375.5|14365.5|14332.5|14322.5|4894
1655273100000|2022-06-15 06:05:00|14341.5|14331.5|14293.5|14283.5|14342.5|14332.5|14286.5|14276.5|7795
1655273400000|2022-06-15 06:10:00|14294.5|14284.5|14319.5|14309.5|14323.5|14313.5|14285.5|14275.5|5531
1655273700000|2022-06-15 06:15:00|14322.5|14312.5|14323.5|14313.5|14329.5|14319.5|14304.5|14294.5|3799
1655274000000|2022-06-15 06:20:00|14322.5|14312.5|14285.5|14275.5|14322.5|14312.5|14280.5|14270.5|4454
1655274300000|2022-06-15 06:25:00|14284.5|14274.5|14298.5|14288.5|14300.5|14290.5|14263.5|14253.5|6672
1655274600000|2022-06-15 06:30:00|14297.5|14287.5|14276.5|14266.5|14302.5|14292.5|14275.5|14265.5|4549
1655274900000|2022-06-15 06:35:00|14275.5|14265.5|14239.5|14229.5|14281.5|14271.5|14239.5|14229.5|6664
1655275200000|2022-06-15 06:40:00|14238.5|14228.5|14232.5|14222.5|14252.5|14242.5|14212.5|14202.5|9681
1655275500000|2022-06-15 06:45:00|14227.5|14217.5|14163.5|14153.5|14233.5|14223.5|14163.5|14153.5|9409
1655275800000|2022-06-15 06:50:00|14164.5|14154.5|14160.5|14150.5|14197.5|14187.5|14153.5|14143.5|9491
1655276100000|2022-06-15 06:55:00|14159.5|14149.5|14158.5|14148.5|14170.5|14160.5|14143.5|14133.5|8930
1655276400000|2022-06-15 07:00:00|14159.5|14147.5|14139.5|14127.5|14159.5|14148.5|14133.5|14122.5|4707
1655276700000|2022-06-15 07:05:00|14138.5|14126.5|14142.5|14130.5|14144.5|14132.5|14126.5|14114.5|2137
1655277000000|2022-06-15 07:10:00|14143.5|14131.5|14153.5|14141.5|14161.5|14150.5|14142.5|14131.5|2369
1655277300000|2022-06-15 07:15:00|14154.5|14143.5|14164.5|14152.5|14166.5|14155.5|14151.5|14140.5|1622
1655277600000|2022-06-15 07:20:00|14163.5|14153.5|14149.5|14138.5|14165.5|14154.5|14146.5|14134.5|963
1655277900000|2022-06-15 07:25:00|14148.5|14136.5|14149.5|14138.5|14150.5|14138.5|14142.5|14131.5|445
1655278200000|2022-06-15 07:30:00|14150.5|14139.5|14165.5|14153.5|14167.5|14156.5|14146.5|14135.5|1686
1655278500000|2022-06-15 07:35:00|14164.5|14152.5|14166.5|14155.5|14167.5|14156.5|14159.5|14148.5|531
1655278800000|2022-06-15 07:40:00|14165.5|14154.5|14166.5|14154.5|14170.5|14158.5|14161.5|14150.5|844
1655279100000|2022-06-15 07:45:00|14165.5|14155.5|14164.5|14152.5|14170.5|14158.5|14159.5|14147.5|1666
1655279400000|2022-06-15 07:50:00|14163.5|14151.5|14164.5|14152.5|14167.5|14156.5|14160.5|14149.5|791
1655279700000|2022-06-15 07:55:00|14163.5|14153.5|14166.5|14155.5|14169.5|14158.5|14163.5|14152.5|587
1655280000000|2022-06-15 08:00:00|14148.1|14137.1|14140.1|14128.1|14150.1|14138.1|14132.1|14120.1|1110
1655280300000|2022-06-15 08:05:00|14139.1|14129.1|14128.1|14116.1|14149.1|14137.1|14128.1|14116.1|1143
1655280600000|2022-06-15 08:10:00|14129.1|14117.1|14139.1|14128.1|14139.1|14128.1|14129.1|14117.1|939
1655280900000|2022-06-15 08:15:00|14138.1|14127.1|14148.1|14136.1|14148.1|14137.1|14138.1|14127.1|946
1655281200000|2022-06-15 08:20:00|14149.1|14137.1|14157.1|14145.1|14158.1|14147.1|14149.1|14136.1|1459
1655281500000|2022-06-15 08:25:00|14156.1|14146.1|14166.1|14155.1|14166.1|14155.1|14145.1|14134.1|2342
1655281800000|2022-06-15 08:30:00|14155.1|14131.1|14162.3|14138.3|14164.3|14140.3|14154.1|14130.1|0
1655282100000|2022-06-15 08:35:00|14161.9|14137.9|14161.6|14137.6|14162.6|14138.6|14152.6|14128.6|4837
1655282400000|2022-06-15 08:40:00|14162|14138|14152|14128|14165.7|14141.7|14151.3|14127.3|0
1655282700000|2022-06-15 08:45:00|14152.4|14128.4|14143.1|14119.1|14155.7|14131.7|14141.7|14117.7|0
1655283000000|2022-06-15 08:50:00|14142.7|14118.7|14149.7|14125.7|14151.3|14127.3|14138.1|14114.1|0
1655283300000|2022-06-15 08:55:00|14149|14125|14147.6|14123.6|14152.6|14128.6|14144.3|14120.3|0
1655283600000|2022-06-15 09:00:00|14147.3|14123.3|14151.1|14139.1|14168.1|14156.1|14133.1|14120.1|1270
1655283900000|2022-06-15 09:05:00|14152.1|14140.1|14157.1|14145.1|14163.1|14152.1|14152.1|14140.1|338
1655284200000|2022-06-15 09:10:00|14156.1|14146.1|14164.1|14152.1|14164.1|14152.1|14154.1|14141.1|545
1655284500000|2022-06-15 09:15:00|14163.1|14151.1|14154.1|14143.1|14168.1|14157.1|14154.1|14143.1|513
1655284800000|2022-06-15 09:20:00|14155.1|14144.1|14153.1|14142.1|14160.1|14149.1|14152.1|14141.1|595
1655285100000|2022-06-15 09:25:00|14154.1|14143.1|14160.1|14148.1|14160.1|14148.1|14154.1|14143.1|447
1655285400000|2022-06-15 09:30:00|14161.1|14149.1|14165.1|14153.1|14166.1|14155.1|14160.1|14149.1|526
1655285700000|2022-06-15 09:35:00|14164.1|14152.1|14160.1|14148.1|14164.1|14152.1|14157.1|14145.1|480
1655286000000|2022-06-15 09:40:00|14161.1|14149.1|14168.1|14157.1|14179.1|14168.1|14161.1|14148.1|790
1655286300000|2022-06-15 09:45:00|14169.1|14156.1|14175.1|14164.1|14175.1|14164.1|14164.1|14153.1|329
1655286600000|2022-06-15 09:50:00|14176.1|14165.1|14187.1|14175.1|14188.1|14176.1|14176.1|14165.1|592
1655286900000|2022-06-15 09:55:00|14188.1|14176.1|14186.1|14174.1|14196.1|14185.1|14180.1|14169.1|1012
1655287200000|2022-06-15 10:00:00|14187.1|14175.1|14186.1|14175.1|14192.1|14181.1|14183.1|14172.1|234
1655287500000|2022-06-15 10:05:00|14188.1|14176.1|14183.1|14172.1|14189.1|14178.1|14182.1|14171.1|207
1655287800000|2022-06-15 10:10:00|14182.1|14171.1|14189.1|14177.1|14189.1|14178.1|14177.1|14166.1|255
1655288100000|2022-06-15 10:15:00|14188.1|14178.1|14191.1|14180.1|14193.1|14181.1|14182.1|14171.1|157
1655288400000|2022-06-15 10:20:00|14190.1|14178.1|14186.1|14175.1|14191.1|14179.1|14186.1|14174.1|257
1655288700000|2022-06-15 10:25:00|14187.1|14176.1|14188.1|14177.1|14189.1|14177.1|14183.1|14171.1|216
1655289000000|2022-06-15 10:30:00|14187.1|14176.1|14179.1|14168.1|14188.1|14177.1|14179.1|14168.1|197
1655289300000|2022-06-15 10:35:00|14180.1|14169.1|14182.1|14171.1|14188.1|14177.1|14177.1|14166.1|316
1655289600000|2022-06-15 10:40:00|14183.1|14172.1|14181.1|14170.1|14185.1|14173.1|14179.1|14168.1|152
1655289900000|2022-06-15 10:45:00|14180.1|14169.1|14183.1|14172.1|14185.1|14174.1|14177.1|14165.1|233
1655290200000|2022-06-15 10:50:00|14182.1|14171.1|14185.1|14174.1|14186.1|14175.1|14179.1|14168.1|172
1655290500000|2022-06-15 10:55:00|14186.1|14175.1|14187.1|14176.1|14189.1|14178.1|14185.1|14174.1|191
1655290800000|2022-06-15 11:00:00|14189.1|14177.1|14175.1|14164.1|14190.1|14179.1|14174.1|14163.1|522
1655291100000|2022-06-15 11:05:00|14176.1|14165.1|14182.1|14171.1|14182.1|14171.1|14172.1|14161.1|190
1655291400000|2022-06-15 11:10:00|14183.1|14172.1|14181.1|14169.1|14186.1|14174.1|14181.1|14169.1|241
1655291700000|2022-06-15 11:15:00|14182.1|14170.1|14182.1|14171.1|14186.1|14175.1|14177.1|14166.1|224
1655292000000|2022-06-15 11:20:00|14183.1|14170.1|14187.1|14176.1|14187.1|14176.1|14183.1|14170.1|92
1655292300000|2022-06-15 11:25:00|14186.1|14175.1|14185.1|14174.1|14188.1|14176.1|14182.1|14171.1|115
1655292600000|2022-06-15 11:30:00|14184.1|14173.1|14185.1|14173.1|14189.1|14178.1|14183.1|14172.1|243
1655292900000|2022-06-15 11:35:00|14184.1|14174.1|14186.1|14175.1|14187.1|14176.1|14179.1|14168.1|296
1655293200000|2022-06-15 11:40:00|14187.1|14176.1|14190.1|14179.1|14192.1|14181.1|14187.1|14176.1|162
1655293500000|2022-06-15 11:45:00|14189.1|14178.1|14181.1|14170.1|14189.1|14179.1|14178.1|14167.1|225
1655293800000|2022-06-15 11:50:00|14182.1|14171.1|14191.1|14179.1|14192.1|14181.1|14180.1|14169.1|268
1655294100000|2022-06-15 11:55:00|14190.1|14180.1|14188.1|14177.1|14192.1|14181.1|14188.1|14177.1|99
1655294400000|2022-06-15 12:00:00|14187.1|14176.1|14183.1|14172.1|14187.1|14176.1|14179.1|14168.1|216
1655294700000|2022-06-15 12:05:00|14184.1|14173.1|14180.1|14169.1|14185.1|14174.1|14178.1|14167.1|241
1655295000000|2022-06-15 12:10:00|14181.1|14170.1|14182.1|14171.1|14189.1|14177.1|14175.1|14163.1|566
1655295300000|2022-06-15 12:15:00|14181.1|14170.1|14173.1|14162.1|14182.1|14171.1|14172.1|14161.1|182
1655295600000|2022-06-15 12:20:00|14172.1|14161.1|14180.1|14169.1|14183.1|14171.1|14172.1|14161.1|114
1655295900000|2022-06-15 12:25:00|14181.1|14170.1|14177.1|14166.1|14183.1|14171.1|14177.1|14166.1|109
1655296200000|2022-06-15 12:30:00|14178.1|14167.1|14183.1|14171.1|14188.1|14177.1|14174.1|14162.1|229
1655296500000|2022-06-15 12:35:00|14182.1|14172.1|14177.1|14166.1|14185.1|14174.1|14177.1|14166.1|307
1655296800000|2022-06-15 12:40:00|14176.1|14165.1|14176.1|14165.1|14180.1|14168.1|14172.1|14161.1|472
1655297100000|2022-06-15 12:45:00|14175.1|14164.1|14179.1|14168.1|14184.1|14173.1|14172.1|14161.1|340
1655297400000|2022-06-15 12:50:00|14178.1|14167.1|14175.1|14164.1|14183.1|14171.1|14175.1|14163.1|147
1655297700000|2022-06-15 12:55:00|14176.1|14165.1|14179.1|14168.1|14180.1|14169.1|14175.1|14163.1|240
1655298000000|2022-06-15 13:00:00|14180.1|14169.1|14172.1|14161.1|14183.1|14172.1|14171.1|14160.1|306
1655298300000|2022-06-15 13:05:00|14173.1|14162.1|14171.1|14160.1|14176.1|14165.1|14171.1|14159.1|243
1655298600000|2022-06-15 13:10:00|14172.1|14161.1|14174.1|14163.1|14176.1|14165.1|14162.1|14151.1|469
1655298900000|2022-06-15 13:15:00|14173.1|14162.1|14179.1|14168.1|14180.1|14169.1|14170.1|14159.1|254
1655299200000|2022-06-15 13:20:00|14178.1|14167.1|14177.1|14165.1|14180.1|14169.1|14175.1|14164.1|166
1655299500000|2022-06-15 13:25:00|14176.1|14164.1|14174.1|14163.1|14176.1|14165.1|14170.1|14159.1|263
1655299800000|2022-06-15 13:30:00|14173.1|14162.1|14169.1|14158.1|14178.1|14167.1|14155.1|14143.1|1730
1655300100000|2022-06-15 13:35:00|14170.1|14159.1|14183.1|14172.1|14184.1|14173.1|14161.1|14149.1|948
1655300400000|2022-06-15 13:40:00|14182.1|14171.1|14175.1|14164.1|14200.1|14189.1|14174.1|14163.1|790
1655300700000|2022-06-15 13:45:00|14176.1|14165.1|14174.1|14163.1|14179.1|14168.1|14168.1|14156.1|644
1655301000000|2022-06-15 13:50:00|14175.1|14164.1|14179.1|14167.1|14187.1|14176.1|14173.1|14162.1|300
1655301300000|2022-06-15 13:55:00|14180.1|14169.1|14177.1|14166.1|14193.1|14182.1|14176.1|14164.1|427
1655301600000|2022-06-15 14:00:00|14178.1|14165.1|14190.1|14179.1|14197.1|14185.1|14174.1|14163.1|424
1655301900000|2022-06-15 14:05:00|14189.1|14178.1|14193.1|14182.1|14199.1|14187.1|14186.1|14175.1|497
1655302200000|2022-06-15 14:10:00|14194.1|14183.1|14193.1|14182.1|14208.1|14196.1|14193.1|14181.1|439
1655302500000|2022-06-15 14:15:00|14194.1|14183.1|14193.1|14182.1|14214.1|14203.1|14193.1|14181.1|633
1655302800000|2022-06-15 14:20:00|14192.1|14181.1|14186.1|14174.1|14195.1|14184.1|14180.1|14169.1|454
1655303100000|2022-06-15 14:25:00|14185.1|14173.1|14195.1|14184.1|14195.1|14184.1|14182.1|14170.1|179
1655303400000|2022-06-15 14:30:00|14196.1|14185.1|14188.1|14176.1|14198.1|14187.1|14183.1|14172.1|313
1655303700000|2022-06-15 14:35:00|14189.1|14177.1|14178.1|14166.1|14192.1|14181.1|14177.1|14166.1|304
1655304000000|2022-06-15 14:40:00|14177.1|14167.1|14185.1|14174.1|14190.1|14178.1|14177.1|14166.1|277
1655304300000|2022-06-15 14:45:00|14184.1|14173.1|14190.1|14179.1|14191.1|14180.1|14182.1|14170.1|421
1655304600000|2022-06-15 14:50:00|14189.1|14178.1|14193.1|14182.1|14194.1|14183.1|14185.1|14173.1|714
1655304900000|2022-06-15 14:55:00|14192.1|14181.1|14199.1|14188.1|14201.1|14190.1|14192.1|14181.1|354
1655305200000|2022-06-15 15:00:00|14200.1|14189.1|14203.1|14192.1|14205.1|14194.1|14193.1|14182.1|283
1655305500000|2022-06-15 15:05:00|14202.1|14191.1|14202.1|14190.1|14208.1|14197.1|14195.1|14183.1|349
1655305800000|2022-06-15 15:10:00|14201.1|14191.1|14206.1|14195.1|14209.1|14198.1|14200.1|14189.1|534
1655306100000|2022-06-15 15:15:00|14205.1|14194.1|14213.1|14201.1|14214.1|14203.1|14204.1|14193.1|634
1655306400000|2022-06-15 15:20:00|14212.1|14202.1|14215.1|14204.1|14215.1|14204.1|14204.1|14193.1|336
1655306700000|2022-06-15 15:25:00|14216.1|14203.1|14211.1|14200.1|14216.1|14205.1|14208.1|14197.1|347
1655307000000|2022-06-15 15:30:00|14210.1|14199.1|14214.1|14203.1|14218.1|14206.1|14208.1|14197.1|515
1655307300000|2022-06-15 15:35:00|14215.1|14204.1|14208.1|14197.1|14222.1|14211.1|14208.1|14196.1|626
1655307600000|2022-06-15 15:40:00|14207.1|14196.1|14213.1|14202.1|14218.1|14207.1|14205.1|14194.1|311
1655307900000|2022-06-15 15:45:00|14212.1|14200.1|14213.1|14202.1|14219.1|14207.1|14210.1|14199.1|203
1655308200000|2022-06-15 15:50:00|14212.1|14201.1|14218.1|14206.1|14218.1|14207.1|14210.1|14199.1|554
1655308500000|2022-06-15 15:55:00|14217.1|14207.1|14212.1|14201.1|14218.1|14207.1|14210.1|14199.1|330
1655308800000|2022-06-15 16:00:00|14213.1|14200.1|14221.1|14210.1|14223.1|14211.1|14211.1|14200.1|150
1655309100000|2022-06-15 16:05:00|14222.1|14211.1|14218.1|14207.1|14224.1|14213.1|14218.1|14207.1|244
1655309400000|2022-06-15 16:10:00|14219.1|14208.1|14228.1|14217.1|14229.1|14217.1|14218.1|14207.1|183
1655309700000|2022-06-15 16:15:00|14229.1|14216.1|14225.1|14214.1|14235.1|14224.1|14219.1|14208.1|373
1655310000000|2022-06-15 16:20:00|14226.1|14213.1|14223.1|14212.1|14226.1|14215.1|14222.1|14211.1|184
1655310300000|2022-06-15 16:25:00|14222.1|14211.1|14223.1|14211.1|14223.1|14212.1|14220.1|14209.1|83
1655310600000|2022-06-15 16:30:00|14222.1|14212.1|14220.1|14209.1|14228.1|14217.1|14220.1|14209.1|97
1655310900000|2022-06-15 16:35:00|14219.1|14208.1|14218.1|14206.1|14223.1|14212.1|14216.1|14204.1|249
1655311200000|2022-06-15 16:40:00|14219.1|14207.1|14215.1|14204.1|14219.1|14208.1|14213.1|14202.1|265
1655311500000|2022-06-15 16:45:00|14214.1|14203.1|14217.1|14206.1|14218.1|14206.1|14213.1|14202.1|108
1655311800000|2022-06-15 16:50:00|14216.1|14204.1|14207.1|14196.1|14216.1|14205.1|14207.1|14196.1|133
1655312100000|2022-06-15 16:55:00|14206.1|14195.1|14199.1|14187.1|14207.1|14195.1|14198.1|14187.1|236
1655312400000|2022-06-15 17:00:00|14198.1|14188.1|14201.1|14189.1|14202.1|14191.1|14197.1|14186.1|160
1655312700000|2022-06-15 17:05:00|14200.1|14188.1|14199.1|14187.1|14202.1|14191.1|14197.1|14186.1|115
1655313000000|2022-06-15 17:10:00|14198.1|14188.1|14208.1|14197.1|14212.1|14201.1|14197.1|14186.1|160
1655313300000|2022-06-15 17:15:00|14209.1|14198.1|14204.1|14193.1|14211.1|14200.1|14200.1|14189.1|134
1655313600000|2022-06-15 17:20:00|14205.1|14194.1|14202.1|14191.1|14206.1|14195.1|14201.1|14190.1|139
1655313900000|2022-06-15 17:25:00|14203.1|14190.1|14206.1|14195.1|14208.1|14197.1|14203.1|14190.1|258
1655314200000|2022-06-15 17:30:00|14205.1|14194.1|14212.1|14201.1|14214.1|14203.1|14202.1|14191.1|427
1655314500000|2022-06-15 17:35:00|14213.1|14202.1|14218.1|14207.1|14219.1|14208.1|14211.1|14200.1|217
1655314800000|2022-06-15 17:40:00|14217.1|14206.1|14218.1|14207.1|14220.1|14209.1|14214.1|14203.1|163
1655315100000|2022-06-15 17:45:00|14217.1|14206.1|14214.1|14203.1|14219.1|14208.1|14213.1|14202.1|335
1655315400000|2022-06-15 17:50:00|14213.1|14201.1|14221.1|14210.1|14221.1|14210.1|14212.1|14201.1|600
1655315700000|2022-06-15 17:55:00|14220.1|14209.1|14223.1|14209.1|14225.1|14214.1|14220.1|14209.1|261
1655316000000|2022-06-15 18:00:00|14222.1|14208.1|14181.1|14169.1|14231.1|14218.1|14179.1|14166.1|1019
1655316300000|2022-06-15 18:05:00|14178.1|14168.1|14186.1|14174.1|14190.1|14178.1|14163.1|14150.1|688
1655316600000|2022-06-15 18:10:00|14187.1|14175.1|14184.1|14173.1|14191.1|14179.1|14169.1|14157.1|312
1655316900000|2022-06-15 18:15:00|14186.1|14174.1|14207.1|14196.1|14214.1|14203.1|14177.1|14165.1|497
1655317200000|2022-06-15 18:20:00|14206.1|14195.1|14194.1|14181.1|14218.1|14206.1|14186.1|14174.1|419
1655317500000|2022-06-15 18:25:00|14193.1|14184.1|14188.1|14176.1|14199.1|14188.1|14183.1|14172.1|580
1655317800000|2022-06-15 18:30:00|14186.1|14175.1|14165.1|14154.1|14192.1|14180.1|14151.1|14139.1|1343
1655318100000|2022-06-15 18:35:00|14164.1|14153.1|14223.1|14210.1|14223.1|14211.1|14160.1|14149.1|2116
1655318400000|2022-06-15 18:40:00|14230.1|14219.1|14261.1|14251.1|14272.1|14260.1|14230.1|14218.1|2425
1655318700000|2022-06-15 18:45:00|14276.1|14266.1|14251.1|14241.1|14276.1|14266.1|14244.1|14234.1|1219
1655319000000|2022-06-15 18:50:00|14252.1|14242.1|14236.1|14226.1|14265.6|14255.6|14223.6|14213.6|1294
1655319300000|2022-06-15 18:55:00|14235.1|14225.1|14226.1|14216.1|14248.1|14238.1|14222.6|14212.6|1470
1655319600000|2022-06-15 19:00:00|14225.6|14215.6|14240.1|14230.1|14243.6|14233.6|14220.6|14210.6|1301
1655319900000|2022-06-15 19:05:00|14241.1|14231.1|14251.6|14241.6|14254.6|14244.6|14231.6|14221.6|969
1655320200000|2022-06-15 19:10:00|14252.1|14242.1|14245.1|14235.1|14257.6|14247.6|14242.1|14232.1|1005
1655320500000|2022-06-15 19:15:00|14245.6|14235.6|14244.1|14234.1|14245.6|14235.6|14233.1|14223.1|799
1655320800000|2022-06-15 19:20:00|14244.6|14234.6|14273.1|14263.1|14276.6|14266.6|14244.6|14234.6|931
1655321100000|2022-06-15 19:25:00|14274.1|14264.1|14280.1|14270.1|14284.6|14274.6|14271.1|14261.1|867
1655321400000|2022-06-15 19:30:00|14279.6|14269.6|14289.6|14279.6|14290.6|14280.6|14275.1|14265.1|577
1655321700000|2022-06-15 19:35:00|14290.1|14280.1|14255.6|14245.6|14290.6|14280.6|14254.6|14244.6|725
1655322000000|2022-06-15 19:40:00|14255.1|14245.1|14244.6|14234.6|14256.1|14246.1|14241.1|14231.1|596
1655322300000|2022-06-15 19:45:00|14244.1|14234.1|14266.1|14256.1|14266.1|14256.1|14239.6|14229.6|595
1655322600000|2022-06-15 19:50:00|14262.6|14252.6|14248.1|14238.1|14262.6|14252.6|14247.1|14237.1|768
1655322900000|2022-06-15 19:55:00|14248.6|14238.6|14248.6|14238.6|14255.6|14245.6|14241.6|14231.6|752
1655323200000|2022-06-15 20:00:00|14247.1|14237.1|14249.1|14239.1|14250.6|14240.6|14245.1|14235.1|165
1655323500000|2022-06-15 20:05:00|14248.6|14238.6|14249.6|14239.6|14252.1|14242.1|14247.1|14237.1|72
1655323800000|2022-06-15 20:10:00|14250.1|14240.1|14245.1|14235.1|14251.1|14241.1|14245.1|14235.1|199
1655324100000|2022-06-15 20:15:00|14244.6|14234.6|14238.1|14228.1|14245.1|14235.1|14238.1|14228.1|113
1655324400000|2022-06-15 20:20:00|14237.6|14227.6|14234.1|14224.1|14239.1|14229.1|14234.1|14224.1|29
1655324700000|2022-06-15 20:25:00|14234.6|14224.6|14235.1|14225.1|14237.1|14227.1|14234.6|14224.6|42
1655325000000|2022-06-15 20:30:00|14236.1|14226.1|14239.1|14229.1|14239.1|14229.1|14236.1|14226.1|19
1655325300000|2022-06-15 20:35:00|14238.6|14228.6|14241.1|14231.1|14241.1|14231.1|14238.1|14228.1|16
1655325600000|2022-06-15 20:40:00|14240.6|14230.6|14238.6|14228.6|14240.6|14230.6|14238.6|14228.6|46
1655325900000|2022-06-15 20:45:00|14238.1|14228.1|14234.6|14224.6|14239.6|14229.6|14234.6|14224.6|66
1655326200000|2022-06-15 20:50:00|14235.6|14225.6|14232.1|14222.1|14235.6|14225.6|14231.1|14221.1|61
1655326500000|2022-06-15 20:55:00|14232.6|14222.6|14226.1|14216.1|14232.6|14222.6|14226.1|14216.1|135
1655326800000|2022-06-15 21:00:00|14225.6|14215.6|14226.6|14216.6|14226.6|14216.6|14225.6|14215.6|8
1655327400000|2022-06-15 21:10:00|14226.1|14216.1|14225.6|14215.6|14226.1|14216.1|14225.6|14215.6|0
1655327700000|2022-06-15 21:15:00|14232.3|14208.3|14233.9|14209.9|14234.2|14210.2|14231.9|14207.9|0
1655328000000|2022-06-15 21:20:00|14234|14210|14233.2|14209.2|14235|14211|14232.8|14208.8|0
1655328300000|2022-06-15 21:25:00|14233.1|14209.1|14236.9|14212.9|14237|14213|14233.1|14209.1|0
1655328600000|2022-06-15 21:30:00|14237.2|14213.2|14237.5|14213.5|14237.5|14213.5|14236.1|14212.1|0
1655328900000|2022-06-15 21:35:00|14237.8|14213.8|14240.1|14216.1|14240.2|14216.2|14237.5|14213.5|0
1655329200000|2022-06-15 21:40:00|14240.2|14216.2|14242.3|14218.3|14242.8|14218.8|14239.9|14215.9|0
1655329500000|2022-06-15 21:45:00|14242.1|14218.1|14245|14221|14245|14221|14240.7|14216.7|0
1655329800000|2022-06-15 21:50:00|14244.9|14220.9|14242.3|14218.3|14245|14221|14242.3|14218.3|0
1655330100000|2022-06-15 21:55:00|14242.7|14218.7|14244.1|14220.1|14244.2|14220.2|14242.7|14218.7|0
1655330400000|2022-06-15 22:00:00|14251.3|14227.3|14253|14229|14258.5|14234.5|14246.7|14222.7|0
1655330700000|2022-06-15 22:05:00|14252.6|14228.6|14257.6|14233.6|14258|14234|14250.8|14226.8|0
1655331000000|2022-06-15 22:10:00|14257|14233|14272.3|14248.3|14273.7|14249.7|14256.2|14232.2|0
1655331300000|2022-06-15 22:15:00|14272.6|14248.6|14288.8|14264.8|14289.5|14265.5|14272.6|14248.6|0
1655331600000|2022-06-15 22:20:00|14289.5|14265.5|14282.6|14258.6|14289.9|14265.9|14280.7|14256.7|0
1655331900000|2022-06-15 22:25:00|14283|14259|14285.7|14261.7|14286.1|14262.1|14278.8|14254.8|0
1655332200000|2022-06-15 22:30:00|14286|14262|14283.8|14259.8|14289.3|14265.3|14279.8|14255.8|0
1655332500000|2022-06-15 22:35:00|14283.4|14259.4|14281.6|14257.6|14284.2|14260.2|14279|14255|0
1655332800000|2022-06-15 22:40:00|14281.2|14257.2|14277.9|14253.9|14281.2|14257.2|14274|14250|0
1655333100000|2022-06-15 22:45:00|14278.2|14254.2|14276.7|14252.7|14279.3|14255.3|14275.3|14251.3|0
1655333400000|2022-06-15 22:50:00|14277.1|14253.1|14274.5|14250.5|14280.3|14256.3|14273|14249|0
1655333700000|2022-06-15 22:55:00|14273.8|14249.8|14284.7|14260.7|14285.5|14261.5|14273.7|14249.7|0
1655334000000|2022-06-15 23:00:00|14285.4|14261.4|14277.5|14253.5|14285.5|14261.5|14277.2|14253.2|0
1655334300000|2022-06-15 23:05:00|14277.9|14253.9|14278.3|14254.3|14280.1|14256.1|14276.4|14252.4|0
1655334600000|2022-06-15 23:10:00|14277.9|14253.9|14277.2|14253.2|14280.1|14256.1|14275.7|14251.7|0
1655334900000|2022-06-15 23:15:00|14276.5|14252.5|14275.2|14251.2|14276.5|14252.5|14273.4|14249.4|0
1655335200000|2022-06-15 23:20:00|14275.6|14251.6|14274.5|14250.5|14277.8|14253.8|14274.5|14250.5|0
1655335500000|2022-06-15 23:25:00|14274.9|14250.9|14279.3|14255.3|14280|14256|14274.1|14250.1|0
1655335800000|2022-06-15 23:30:00|14279.6|14255.6|14280|14256|14280|14256|14277.8|14253.8|0
1655336100000|2022-06-15 23:35:00|14282.1|14258.1|14296.9|14272.9|14296.9|14272.9|14282.1|14258.1|0
1655336400000|2022-06-15 23:40:00|14296.6|14272.6|14308.1|14284.1|14308.1|14284.1|14294.8|14270.8|0
1655336700000|2022-06-15 23:45:00|14308.7|14284.7|14308.7|14284.7|14312.5|14288.5|14305.8|14281.8|0
1655337000000|2022-06-15 23:50:00|14309.4|14285.4|14312.4|14288.4|14317.6|14293.6|14308.7|14284.7|0
1655337300000|2022-06-15 23:55:00|14313|14289|14314.7|14290.7|14315.5|14291.5|14310.1|14286.1|0
1655337600000|2022-06-16 00:00:00|14313.7|14289.7|14316.4|14292.4|14316.8|14292.8|14304|14280|0
1655337900000|2022-06-16 00:05:00|14316.8|14292.8|14312.1|14288.1|14317.1|14293.1|14304.8|14280.8|0
1655338200000|2022-06-16 00:10:00|14311.8|14287.8|14316.9|14292.9|14316.9|14292.9|14307.4|14283.4|0
1655338500000|2022-06-16 00:15:00|14316.2|14292.2|14319|14295|14319.2|14295.2|14309.9|14285.9|0
1655338800000|2022-06-16 00:20:00|14318.8|14294.8|14330.1|14306.1|14332.8|14308.8|14313.6|14289.6|0
1655339100000|2022-06-16 00:25:00|14329.4|14305.4|14332.1|14308.1|14335.9|14311.9|14328.2|14304.2|0
1655339400000|2022-06-16 00:30:00|14332.5|14308.5|14330.8|14306.8|14338.1|14314.1|14330.8|14306.8|0
1655339700000|2022-06-16 00:35:00|14331|14307|14329.6|14305.6|14335.2|14311.2|14329.2|14305.2|0
1655340000000|2022-06-16 00:40:00|14329.3|14305.3|14328.5|14304.5|14331|14307|14327.3|14303.3|0
1655340300000|2022-06-16 00:45:00|14328.7|14304.7|14312.8|14288.8|14329.5|14305.5|14312.8|14288.8|0
1655340600000|2022-06-16 00:50:00|14313.2|14289.2|14311.8|14287.8|14313.5|14289.5|14307.8|14283.8|0
1655340900000|2022-06-16 00:55:00|14311.1|14287.1|14298.2|14274.2|14311.8|14287.8|14298.2|14274.2|0
1655341200000|2022-06-16 01:00:00|14275.1|14265.1|14253.1|14243.1|14275.6|14265.6|14248.1|14238.1|2718
1655341500000|2022-06-16 01:05:00|14253.6|14243.6|14267.6|14257.6|14268.1|14258.1|14250.1|14240.1|1519
1655341800000|2022-06-16 01:10:00|14267.1|14257.1|14287.1|14277.1|14297.1|14287.1|14267.1|14257.1|2376
1655342100000|2022-06-16 01:15:00|14287.6|14277.6|14247.6|14237.6|14294.6|14284.6|14242.6|14232.6|3404
1655342400000|2022-06-16 01:20:00|14245.6|14235.6|14211.6|14201.6|14251.1|14241.1|14208.1|14198.1|3917
1655342700000|2022-06-16 01:25:00|14211.1|14201.1|14231.1|14221.1|14235.6|14225.6|14210.1|14200.1|2889
1655343000000|2022-06-16 01:30:00|14235.1|14225.1|14206.6|14196.6|14265.6|14255.6|14202.1|14192.1|26803
1655343300000|2022-06-16 01:35:00|14207.6|14197.6|14204.6|14194.6|14231.1|14221.1|14184.1|14174.1|8852
1655343600000|2022-06-16 01:40:00|14204.1|14194.1|14169.6|14159.6|14206.1|14196.1|14145.6|14135.6|11507
1655343900000|2022-06-16 01:45:00|14168.1|14158.1|14192.1|14182.1|14201.1|14191.1|14144.1|14134.1|9300
1655344200000|2022-06-16 01:50:00|14189.1|14179.1|14179.1|14169.1|14203.1|14193.1|14174.1|14164.1|8753
1655344500000|2022-06-16 01:55:00|14178.1|14168.1|14165.1|14155.1|14180.1|14170.1|14141.1|14131.1|5247
1655344800000|2022-06-16 02:00:00|14164.1|14154.1|14175.1|14165.1|14179.1|14169.1|14142.1|14132.1|4606
1655345100000|2022-06-16 02:05:00|14177.1|14167.1|14157.1|14147.1|14185.1|14175.1|14153.1|14143.1|3504
1655345400000|2022-06-16 02:10:00|14158.1|14148.1|14156.1|14146.1|14164.1|14154.1|14146.1|14136.1|2733
1655345700000|2022-06-16 02:15:00|14154.1|14144.1|14147.1|14137.1|14181.1|14171.1|14143.1|14133.1|2809
1655346000000|2022-06-16 02:20:00|14148.1|14138.1|14134.1|14124.1|14158.1|14148.1|14134.1|14124.1|2762
1655346300000|2022-06-16 02:25:00|14135.1|14125.1|14141.1|14131.1|14150.1|14140.1|14117.1|14107.1|9637
1655346600000|2022-06-16 02:30:00|14142.1|14132.1|14147.1|14137.1|14152.1|14142.1|14128.1|14118.1|3855
1655346900000|2022-06-16 02:35:00|14146.1|14136.1|14155.1|14145.1|14165.1|14155.1|14146.1|14136.1|1957
1655347200000|2022-06-16 02:40:00|14157.1|14147.1|14171.1|14161.1|14174.1|14164.1|14150.1|14140.1|3815
1655347500000|2022-06-16 02:45:00|14172.1|14162.1|14177.1|14167.1|14203.1|14193.1|14172.1|14162.1|5057
1655347800000|2022-06-16 02:50:00|14178.1|14168.1|14185.1|14175.1|14198.1|14188.1|14171.1|14161.1|3104
1655348100000|2022-06-16 02:55:00|14184.1|14174.1|14185.1|14175.1|14189.1|14179.1|14158.1|14148.1|3941
1655348400000|2022-06-16 03:00:00|14184.1|14174.1|14180.1|14170.1|14186.1|14176.1|14167.1|14157.1|3335
1655348700000|2022-06-16 03:05:00|14183.1|14173.1|14183.1|14173.1|14194.1|14184.1|14162.1|14152.1|2943
1655349000000|2022-06-16 03:10:00|14184.1|14174.1|14174.1|14164.1|14192.1|14182.1|14166.1|14156.1|2357
1655349300000|2022-06-16 03:15:00|14176.1|14166.1|14144.1|14134.1|14183.1|14173.1|14143.1|14133.1|2466
1655349600000|2022-06-16 03:20:00|14145.1|14135.1|14176.1|14166.1|14177.1|14167.1|14135.1|14125.1|2776
1655349900000|2022-06-16 03:25:00|14177.1|14167.1|14173.1|14163.1|14184.1|14174.1|14168.1|14158.1|1317
1655350200000|2022-06-16 03:30:00|14172.1|14162.1|14157.1|14147.1|14174.1|14164.1|14157.1|14147.1|413
1655350500000|2022-06-16 03:35:00|14161.1|14151.1|14145.1|14135.1|14161.1|14151.1|14142.1|14132.1|662
1655350800000|2022-06-16 03:40:00|14146.1|14136.1|14147.1|14137.1|14147.1|14137.1|14139.1|14129.1|388
1655351100000|2022-06-16 03:45:00|14148.1|14138.1|14147.1|14137.1|14150.1|14140.1|14145.1|14135.1|382
1655351400000|2022-06-16 03:50:00|14146.1|14136.1|14148.1|14138.1|14150.1|14140.1|14142.1|14132.1|553
1655351700000|2022-06-16 03:55:00|14147.1|14137.1|14148.1|14138.1|14150.1|14140.1|14143.1|14133.1|267
1655352000000|2022-06-16 04:00:00|14147.1|14137.1|14143.1|14133.1|14151.1|14141.1|14143.1|14133.1|275
1655352300000|2022-06-16 04:05:00|14142.1|14132.1|14148.1|14138.1|14149.1|14139.1|14141.1|14131.1|113
1655352600000|2022-06-16 04:10:00|14145.1|14135.1|14147.1|14137.1|14148.1|14138.1|14142.1|14132.1|120
1655352900000|2022-06-16 04:15:00|14148.1|14138.1|14145.1|14135.1|14151.1|14141.1|14144.1|14134.1|220
1655353200000|2022-06-16 04:20:00|14146.1|14136.1|14149.1|14139.1|14151.1|14141.1|14146.1|14136.1|397
1655353500000|2022-06-16 04:25:00|14147.1|14137.1|14151.1|14141.1|14154.1|14144.1|14147.1|14137.1|174
1655353800000|2022-06-16 04:30:00|14150.1|14140.1|14156.1|14146.1|14156.1|14146.1|14150.1|14140.1|154
1655354100000|2022-06-16 04:35:00|14154.1|14144.1|14156.1|14146.1|14157.1|14147.1|14151.1|14141.1|120
1655354400000|2022-06-16 04:40:00|14155.1|14145.1|14146.1|14136.1|14155.1|14145.1|14145.1|14135.1|160
1655354700000|2022-06-16 04:45:00|14145.1|14135.1|14148.1|14138.1|14150.1|14140.1|14145.1|14135.1|180
1655355000000|2022-06-16 04:50:00|14147.1|14137.1|14152.1|14142.1|14153.1|14143.1|14146.1|14136.1|220
1655355300000|2022-06-16 04:55:00|14150.1|14140.1|14146.1|14136.1|14156.1|14146.1|14146.1|14136.1|418
1655355600000|2022-06-16 05:00:00|14151.1|14141.1|14161.1|14151.1|14167.1|14157.1|14141.1|14131.1|5070
1655355900000|2022-06-16 05:05:00|14163.1|14153.1|14152.1|14142.1|14166.1|14156.1|14131.1|14121.1|2478
1655356200000|2022-06-16 05:10:00|14153.1|14143.1|14099.1|14089.1|14153.1|14143.1|14097.1|14087.1|5165
1655356500000|2022-06-16 05:15:00|14098.1|14088.1|14109.1|14099.1|14122.1|14112.1|14089.1|14079.1|3405
1655356800000|2022-06-16 05:20:00|14105.1|14095.1|14103.1|14093.1|14124.1|14114.1|14101.1|14091.1|2322
1655357100000|2022-06-16 05:25:00|14104.1|14094.1|14111.1|14101.1|14128.1|14118.1|14094.1|14084.1|2769
1655357400000|2022-06-16 05:30:00|14109.1|14099.1|14090.1|14080.1|14116.1|14106.1|14087.1|14077.1|2236
1655357700000|2022-06-16 05:35:00|14091.1|14081.1|14102.1|14092.1|14105.1|14095.1|14086.1|14076.1|3967
1655358000000|2022-06-16 05:40:00|14103.1|14093.1|14096.1|14086.1|14109.1|14099.1|14095.1|14085.1|2111
1655358300000|2022-06-16 05:45:00|14097.1|14087.1|14076.1|14066.1|14097.1|14087.1|14063.1|14053.1|3920
1655358600000|2022-06-16 05:50:00|14074.1|14064.1|14057.1|14047.1|14076.1|14066.1|14041.1|14031.1|3373
1655358900000|2022-06-16 05:55:00|14059.1|14049.1|14051.1|14041.1|14090.1|14080.1|14049.1|14039.1|4090
1655359200000|2022-06-16 06:00:00|14053.1|14043.1|14025.1|14015.1|14060.1|14050.1|14023.1|14013.1|3586
1655359500000|2022-06-16 06:05:00|14024.1|14014.1|14017.1|14007.1|14031.1|14021.1|14005.1|13995.1|4870
1655359800000|2022-06-16 06:10:00|14018.1|14008.1|14059.1|14049.1|14063.1|14053.1|14017.1|14007.1|5520
1655360100000|2022-06-16 06:15:00|14058.1|14048.1|14059.1|14049.1|14078.1|14068.1|14056.1|14046.1|3446
1655360400000|2022-06-16 06:20:00|14060.1|14050.1|14090.1|14080.1|14090.1|14080.1|14050.1|14040.1|2289
1655360700000|2022-06-16 06:25:00|14093.1|14083.1|14062.1|14052.1|14094.1|14084.1|14058.1|14048.1|2664
1655361000000|2022-06-16 06:30:00|14061.1|14051.1|14048.1|14038.1|14074.1|14064.1|14038.1|14028.1|4844
1655361300000|2022-06-16 06:35:00|14047.1|14037.1|14027.1|14017.1|14054.1|14044.1|14026.1|14016.1|4899
1655361600000|2022-06-16 06:40:00|14026.1|14016.1|14005.1|13995.1|14035.1|14025.1|14000.1|13990.1|10349
1655361900000|2022-06-16 06:45:00|14007.1|13997.1|14033.1|14023.1|14033.1|14023.1|14005.1|13995.1|4527
1655362200000|2022-06-16 06:50:00|14032.1|14022.1|14027.1|14017.1|14039.1|14029.1|14023.1|14013.1|3835
1655362500000|2022-06-16 06:55:00|14029.1|14019.1|14015.1|14005.1|14035.1|14025.1|14015.1|14005.1|4027
1655362800000|2022-06-16 07:00:00|14016.1|14006.1|14006.1|13994.1|14030.1|14019.1|13998.1|13986.1|3595
1655363100000|2022-06-16 07:05:00|14007.1|13995.1|14008.1|13997.1|14013.1|14001.1|13999.1|13988.1|875
1655363400000|2022-06-16 07:10:00|14009.1|13998.1|14014.1|14003.1|14020.1|14008.1|13998.1|13987.1|1443
1655363700000|2022-06-16 07:15:00|14013.1|14002.1|14004.1|13992.1|14015.1|14004.1|13996.1|13985.1|1302
1655364000000|2022-06-16 07:20:00|14003.1|13991.1|13986.1|13974.1|14004.1|13993.1|13984.1|13973.1|1565
1655364300000|2022-06-16 07:25:00|13987.1|13975.1|13978.1|13966.1|13989.1|13978.1|13956.1|13944.1|2721
1655364600000|2022-06-16 07:30:00|13977.1|13967.1|13964.1|13952.1|13984.1|13973.1|13950.1|13939.1|2070
1655364900000|2022-06-16 07:35:00|13965.1|13953.1|13960.1|13949.1|13969.1|13958.1|13953.1|13941.1|880
1655365200000|2022-06-16 07:40:00|13961.1|13950.1|13965.1|13954.1|13966.1|13954.1|13954.1|13942.1|954
1655365500000|2022-06-16 07:45:00|13966.1|13957.1|13977.1|13966.1|13985.1|13973.1|13966.1|13957.1|1116
1655365800000|2022-06-16 07:50:00|13978.1|13965.1|13974.1|13962.1|13983.1|13972.1|13967.1|13955.1|796
1655366100000|2022-06-16 07:55:00|13973.1|13963.1|13978.1|13967.1|13985.1|13973.1|13970.1|13959.1|847
1655366400000|2022-06-16 08:00:00|13977.1|13966.1|13993.1|13982.1|13996.1|13984.1|13966.1|13954.1|656
1655366700000|2022-06-16 08:05:00|13994.1|13983.1|13983.1|13972.1|13998.1|13987.1|13982.1|13971.1|1671
1655367000000|2022-06-16 08:10:00|13984.1|13971.1|13969.1|13958.1|13984.1|13972.1|13969.1|13958.1|1810
1655367300000|2022-06-16 08:15:00|13968.1|13957.1|13972.1|13960.1|13984.1|13972.1|13968.1|13957.1|1301
1655367600000|2022-06-16 08:20:00|13971.1|13962.1|13975.1|13963.1|13978.1|13967.1|13968.1|13957.1|682
1655367900000|2022-06-16 08:25:00|13974.1|13964.1|13989.1|13977.1|13993.1|13981.1|13974.1|13963.1|1488
1655368200000|2022-06-16 08:30:00|13992.5|13968.5|13971.1|13947.1|13994.9|13970.9|13971.1|13947.1|0
1655368500000|2022-06-16 08:35:00|13971.8|13947.8|13987.3|13963.3|13987.3|13963.3|13965.2|13941.2|485
1655368800000|2022-06-16 08:40:00|13987.7|13963.7|13965.5|13941.5|13988|13964|13961.5|13937.5|0
1655369100000|2022-06-16 08:45:00|13965.2|13941.2|13977.7|13953.7|13978.4|13954.4|13964.5|13940.5|0
1655369400000|2022-06-16 08:50:00|13977.3|13953.3|13961.5|13937.5|13977.3|13953.3|13948.4|13924.4|0
1655369700000|2022-06-16 08:55:00|13960.1|13936.1|13945.1|13921.1|13962.4|13938.4|13943.7|13919.7|0
1655370000000|2022-06-16 09:00:00|13974.1|13962.1|13947.1|13936.1|13975.1|13964.1|13947.1|13935.1|613
1655370300000|2022-06-16 09:05:00|13948.1|13934.1|13933.1|13922.1|13948.1|13935.1|13932.1|13920.1|1196
1655370600000|2022-06-16 09:10:00|13934.1|13923.1|13947.1|13936.1|13948.1|13937.1|13932.1|13921.1|420
1655370900000|2022-06-16 09:15:00|13946.1|13934.1|13951.1|13939.1|13957.1|13946.1|13944.1|13933.1|757
1655371200000|2022-06-16 09:20:00|13950.1|13940.1|13953.1|13942.1|13955.1|13944.1|13946.1|13935.1|307
1655371500000|2022-06-16 09:25:00|13952.1|13941.1|13953.1|13942.1|13957.1|13946.1|13952.1|13941.1|281
1655371800000|2022-06-16 09:30:00|13954.1|13941.1|13941.1|13930.1|13956.1|13945.1|13941.1|13930.1|330
1655372100000|2022-06-16 09:35:00|13942.1|13929.1|13941.1|13929.1|13945.1|13934.1|13940.1|13928.1|281
1655372400000|2022-06-16 09:40:00|13939.1|13930.1|13942.1|13931.1|13943.1|13932.1|13935.1|13923.1|542
1655372700000|2022-06-16 09:45:00|13941.1|13930.1|13945.1|13934.1|13947.1|13936.1|13941.1|13930.1|333
1655373000000|2022-06-16 09:50:00|13946.1|13935.1|13940.1|13929.1|13946.1|13935.1|13938.1|13927.1|600
1655373300000|2022-06-16 09:55:00|13941.1|13930.1|13957.1|13945.1|13958.1|13947.1|13941.1|13930.1|512
1655373600000|2022-06-16 10:00:00|13956.1|13943.1|13980.1|13968.1|13980.1|13969.1|13953.1|13942.1|1060
1655373900000|2022-06-16 10:05:00|13979.1|13967.1|13977.1|13966.1|13983.1|13972.1|13976.1|13965.1|566
1655374200000|2022-06-16 10:10:00|13978.1|13967.1|13976.1|13965.1|13985.1|13974.1|13975.1|13964.1|234
1655374500000|2022-06-16 10:15:00|13977.1|13964.1|13980.1|13969.1|13982.1|13971.1|13975.1|13964.1|138
1655374800000|2022-06-16 10:20:00|13979.1|13968.1|13961.1|13949.1|13979.1|13968.1|13959.1|13948.1|216
1655375100000|2022-06-16 10:25:00|13960.1|13948.1|13952.1|13941.1|13961.1|13950.1|13952.1|13941.1|157
1655375400000|2022-06-16 10:30:00|13953.1|13942.1|13954.1|13942.1|13960.1|13948.1|13952.1|13941.1|76
1655375700000|2022-06-16 10:35:00|13956.1|13943.1|13951.1|13940.1|13956.1|13944.1|13949.1|13937.1|128
1655376000000|2022-06-16 10:40:00|13952.1|13941.1|13955.1|13944.1|13959.1|13947.1|13950.1|13938.1|126
1655376300000|2022-06-16 10:45:00|13954.1|13943.1|13963.1|13952.1|13963.1|13952.1|13952.1|13941.1|239
1655376600000|2022-06-16 10:50:00|13964.1|13951.1|13960.1|13948.1|13965.1|13954.1|13956.1|13943.1|272
1655376900000|2022-06-16 10:55:00|13961.1|13949.1|13956.1|13944.1|13966.1|13955.1|13955.1|13943.1|297
1655377200000|2022-06-16 11:00:00|13955.1|13943.1|13962.1|13950.1|13966.1|13955.1|13953.1|13942.1|421
1655377500000|2022-06-16 11:05:00|13963.1|13951.1|13965.1|13953.1|13971.1|13960.1|13961.1|13949.1|167
1655377800000|2022-06-16 11:10:00|13966.1|13954.1|13964.1|13953.1|13966.1|13955.1|13960.1|13948.1|94
1655378100000|2022-06-16 11:15:00|13963.1|13952.1|13959.1|13948.1|13965.1|13953.1|13957.1|13946.1|166
1655378400000|2022-06-16 11:20:00|13960.1|13949.1|13956.1|13945.1|13960.1|13949.1|13954.1|13943.1|174
1655378700000|2022-06-16 11:25:00|13957.1|13946.1|13961.1|13950.1|13965.1|13954.1|13952.1|13941.1|375
1655379000000|2022-06-16 11:30:00|13960.1|13949.1|13958.1|13947.1|13961.1|13950.1|13955.1|13944.1|250
1655379300000|2022-06-16 11:35:00|13957.1|13946.1|13957.1|13946.1|13964.1|13952.1|13956.1|13945.1|287
1655379600000|2022-06-16 11:40:00|13956.1|13945.1|13957.1|13946.1|13958.1|13947.1|13953.1|13942.1|198
1655379900000|2022-06-16 11:45:00|13956.1|13945.1|13944.1|13932.1|13956.1|13945.1|13943.1|13932.1|610
1655380200000|2022-06-16 11:50:00|13943.1|13933.1|13944.1|13933.1|13945.1|13934.1|13937.1|13926.1|368
1655380500000|2022-06-16 11:55:00|13943.1|13932.1|13952.1|13941.1|13953.1|13942.1|13942.1|13931.1|273
1655380800000|2022-06-16 12:00:00|13953.1|13942.1|13964.1|13953.1|13966.1|13954.1|13952.1|13940.1|357
1655381100000|2022-06-16 12:05:00|13965.1|13954.1|13966.1|13955.1|13968.1|13957.1|13964.1|13953.1|226
1655381400000|2022-06-16 12:10:00|13967.1|13956.1|13971.1|13960.1|13975.1|13964.1|13965.1|13954.1|706
1655381700000|2022-06-16 12:15:00|13970.1|13959.1|13963.1|13951.1|13973.1|13962.1|13960.1|13949.1|459
1655382000000|2022-06-16 12:20:00|13964.1|13952.1|13979.1|13967.1|13979.1|13968.1|13964.1|13952.1|437
1655382300000|2022-06-16 12:25:00|13978.1|13966.1|13975.1|13963.1|13981.1|13970.1|13972.1|13961.1|210
1655382600000|2022-06-16 12:30:00|13976.1|13964.1|13974.1|13962.1|13981.1|13970.1|13969.1|13958.1|286
1655382900000|2022-06-16 12:35:00|13975.1|13963.1|13985.1|13974.1|13989.1|13978.1|13972.1|13961.1|183
1655383200000|2022-06-16 12:40:00|13986.1|13973.1|13974.1|13963.1|13986.1|13974.1|13971.1|13960.1|245
1655383500000|2022-06-16 12:45:00|13975.1|13962.1|13973.1|13961.1|13977.1|13966.1|13966.1|13955.1|280
1655383800000|2022-06-16 12:50:00|13972.1|13962.1|13969.1|13957.1|13975.1|13963.1|13966.1|13955.1|171
1655384100000|2022-06-16 12:55:00|13970.1|13958.1|13987.1|13976.1|13987.1|13976.1|13967.1|13956.1|477
1655384400000|2022-06-16 13:00:00|13988.1|13977.1|13987.1|13975.1|13996.1|13985.1|13985.1|13973.1|534
1655384700000|2022-06-16 13:05:00|13986.1|13976.1|13993.1|13981.1|13994.1|13983.1|13980.1|13968.1|166
1655385000000|2022-06-16 13:10:00|13994.1|13982.1|13985.1|13974.1|13994.1|13982.1|13985.1|13973.1|147
1655385300000|2022-06-16 13:15:00|13986.1|13973.1|13982.1|13971.1|13986.1|13975.1|13978.1|13967.1|229
1655385600000|2022-06-16 13:20:00|13980.1|13970.1|13978.1|13967.1|13982.1|13970.1|13973.1|13962.1|90
1655385900000|2022-06-16 13:25:00|13979.1|13966.1|13970.1|13958.1|13984.1|13973.1|13969.1|13958.1|127
1655386200000|2022-06-16 13:30:00|13969.1|13959.1|13960.1|13949.1|13995.1|13984.1|13959.1|13948.1|637
1655386500000|2022-06-16 13:35:00|13961.1|13950.1|13979.1|13967.1|13985.1|13974.1|13952.1|13941.1|1044
1655386800000|2022-06-16 13:40:00|13978.1|13968.1|13984.1|13972.1|13987.1|13976.1|13969.1|13958.1|435
1655387100000|2022-06-16 13:45:00|13983.1|13971.1|13988.1|13976.1|13998.1|13987.1|13981.1|13970.1|685
1655387400000|2022-06-16 13:50:00|13987.1|13975.1|13972.1|13961.1|13988.1|13977.1|13967.1|13956.1|387
1655387700000|2022-06-16 13:55:00|13971.1|13960.1|13951.1|13940.1|13975.1|13964.1|13951.1|13940.1|919
1655388000000|2022-06-16 14:00:00|13950.1|13939.1|13950.1|13939.1|13958.1|13947.1|13948.1|13937.1|507
1655388300000|2022-06-16 14:05:00|13951.1|13938.1|13949.1|13937.1|13953.1|13942.1|13935.1|13923.1|879
1655388600000|2022-06-16 14:10:00|13950.1|13938.1|13936.1|13925.1|13953.1|13942.1|13936.1|13925.1|626
1655388900000|2022-06-16 14:15:00|13935.1|13924.1|13931.1|13920.1|13946.1|13935.1|13931.1|13920.1|1716
1655389200000|2022-06-16 14:20:00|13932.1|13921.1|13933.1|13921.1|13938.1|13926.1|13928.1|13917.1|1153
1655389500000|2022-06-16 14:25:00|13932.1|13920.1|13932.1|13921.1|13936.1|13925.1|13929.1|13918.1|773
1655389800000|2022-06-16 14:30:00|13931.1|13920.1|13931.1|13920.1|13941.1|13930.1|13927.1|13916.1|549
1655390100000|2022-06-16 14:35:00|13930.1|13919.1|13927.1|13915.1|13935.1|13924.1|13924.1|13913.1|433
1655390400000|2022-06-16 14:40:00|13926.1|13914.1|13908.1|13897.1|13928.1|13916.1|13907.1|13896.1|683
1655390700000|2022-06-16 14:45:00|13909.1|13898.1|13904.1|13893.1|13912.1|13900.1|13904.1|13893.1|361
1655391000000|2022-06-16 14:50:00|13905.1|13892.1|13906.1|13894.1|13907.1|13896.1|13900.1|13889.1|581
1655391300000|2022-06-16 14:55:00|13905.1|13895.1|13909.1|13898.1|13919.1|13907.1|13905.1|13894.1|335
1655391600000|2022-06-16 15:00:00|13908.1|13897.1|13923.1|13912.1|13926.1|13915.1|13907.1|13896.1|453
1655391900000|2022-06-16 15:05:00|13922.1|13911.1|13920.1|13909.1|13923.1|13912.1|13913.1|13901.1|316
1655392200000|2022-06-16 15:10:00|13921.1|13910.1|13941.1|13930.1|13941.1|13930.1|13919.1|13908.1|535
1655392500000|2022-06-16 15:15:00|13942.1|13931.1|13938.1|13927.1|13949.1|13938.1|13933.1|13922.1|411
1655392800000|2022-06-16 15:20:00|13937.1|13926.1|13939.1|13928.1|13944.1|13932.1|13930.1|13919.1|275
1655393100000|2022-06-16 15:25:00|13940.1|13927.1|13947.1|13936.1|13956.1|13945.1|13937.1|13926.1|355
1655393400000|2022-06-16 15:30:00|13946.1|13935.1|13943.1|13931.1|13948.1|13937.1|13939.1|13927.1|367
1655393700000|2022-06-16 15:35:00|13942.1|13930.1|13944.1|13933.1|13945.1|13934.1|13933.1|13922.1|423
1655394000000|2022-06-16 15:40:00|13945.1|13932.1|13936.1|13925.1|13948.1|13937.1|13929.1|13917.1|543
1655394300000|2022-06-16 15:45:00|13935.1|13924.1|13936.1|13925.1|13936.1|13925.1|13928.1|13917.1|176
1655394600000|2022-06-16 15:50:00|13937.1|13926.1|13945.1|13933.1|13950.1|13939.1|13933.1|13922.1|401
1655394900000|2022-06-16 15:55:00|13944.1|13932.1|13970.1|13959.1|13970.1|13959.1|13943.1|13932.1|510
1655395200000|2022-06-16 16:00:00|13969.1|13958.1|13959.1|13947.1|13974.1|13963.1|13958.1|13947.1|618
1655395500000|2022-06-16 16:05:00|13958.1|13946.1|13949.1|13938.1|13964.1|13953.1|13946.1|13935.1|370
1655395800000|2022-06-16 16:10:00|13948.1|13937.1|13957.1|13945.1|13958.1|13947.1|13947.1|13936.1|159
1655396100000|2022-06-16 16:15:00|13956.1|13946.1|13958.1|13947.1|13963.1|13952.1|13954.1|13943.1|185
1655396400000|2022-06-16 16:20:00|13957.1|13946.1|13961.1|13949.1|13964.1|13953.1|13952.1|13940.1|249
1655396700000|2022-06-16 16:25:00|13960.1|13950.1|13978.1|13966.1|13978.1|13967.1|13958.1|13946.1|314
1655397000000|2022-06-16 16:30:00|13977.1|13967.1|13978.1|13967.1|13981.1|13970.1|13964.1|13952.1|276
1655397300000|2022-06-16 16:35:00|13977.1|13966.1|13976.1|13965.1|13980.1|13969.1|13970.1|13959.1|218
1655397600000|2022-06-16 16:40:00|13977.1|13966.1|13993.1|13982.1|13996.1|13985.1|13975.1|13964.1|349
1655397900000|2022-06-16 16:45:00|13992.1|13981.1|13998.1|13987.1|14000.1|13989.1|13987.1|13976.1|389
1655398200000|2022-06-16 16:50:00|13997.1|13986.1|13998.1|13987.1|14002.1|13991.1|13993.1|13982.1|354
1655398500000|2022-06-16 16:55:00|13999.1|13986.1|13990.1|13979.1|13999.1|13986.1|13985.1|13974.1|363
1655398800000|2022-06-16 17:00:00|13991.1|13980.1|13989.1|13977.1|13995.1|13984.1|13985.1|13974.1|352
1655399100000|2022-06-16 17:05:00|13988.1|13978.1|13997.1|13986.1|14004.1|13993.1|13988.1|13977.1|200
1655399400000|2022-06-16 17:10:00|13998.1|13985.1|13992.1|13981.1|13998.1|13986.1|13988.1|13977.1|145
1655399700000|2022-06-16 17:15:00|13993.1|13982.1|13992.1|13981.1|13997.1|13986.1|13990.1|13979.1|159
1655400000000|2022-06-16 17:20:00|13991.1|13980.1|13986.1|13974.1|13993.1|13982.1|13982.1|13971.1|171
1655400300000|2022-06-16 17:25:00|13985.1|13975.1|13999.1|13987.1|14003.1|13992.1|13982.1|13971.1|404
1655400600000|2022-06-16 17:30:00|13998.1|13985.1|13993.1|13982.1|14002.1|13991.1|13986.1|13975.1|458
1655400900000|2022-06-16 17:35:00|13994.1|13983.1|13991.1|13979.1|13995.1|13984.1|13982.1|13971.1|252
1655401200000|2022-06-16 17:40:00|13992.1|13981.1|13987.1|13976.1|13993.1|13981.1|13984.1|13973.1|212
1655401500000|2022-06-16 17:45:00|13988.1|13975.1|13992.1|13981.1|13994.1|13983.1|13985.1|13974.1|201
1655401800000|2022-06-16 17:50:00|13991.1|13980.1|13990.1|13978.1|13993.1|13982.1|13986.1|13975.1|194
1655402100000|2022-06-16 17:55:00|13988.1|13977.1|13969.1|13958.1|13991.1|13980.1|13969.1|13958.1|264
1655402400000|2022-06-16 18:00:00|13968.1|13957.1|13971.1|13960.1|13978.1|13967.1|13967.1|13956.1|286
1655402700000|2022-06-16 18:05:00|13972.1|13961.1|13963.1|13952.1|13973.1|13961.1|13961.1|13950.1|278
1655403000000|2022-06-16 18:10:00|13964.1|13953.1|13963.1|13952.1|13966.1|13955.1|13960.1|13949.1|286
1655403300000|2022-06-16 18:15:00|13964.1|13953.1|13963.1|13952.1|13965.1|13954.1|13960.1|13949.1|190
1655403600000|2022-06-16 18:20:00|13964.1|13953.1|13950.1|13939.1|13965.1|13954.1|13948.1|13937.1|272
1655403900000|2022-06-16 18:25:00|13949.1|13938.1|13945.1|13934.1|13952.1|13941.1|13945.1|13934.1|268
1655404200000|2022-06-16 18:30:00|13946.1|13933.1|13950.1|13939.1|13956.1|13945.1|13944.1|13933.1|180
1655404500000|2022-06-16 18:35:00|13951.1|13940.1|13952.1|13940.1|13953.1|13941.1|13946.1|13935.1|223
1655404800000|2022-06-16 18:40:00|13951.1|13939.1|13952.1|13942.1|13960.1|13949.1|13950.1|13939.1|241
1655405100000|2022-06-16 18:45:00|13952.6|13942.6|13941.6|13931.6|13958.6|13948.6|13940.6|13930.6|265
1655405400000|2022-06-16 18:50:00|13942.6|13932.6|13935.6|13925.6|13947.6|13937.6|13934.6|13924.6|433
1655405700000|2022-06-16 18:55:00|13934.6|13924.6|13944.6|13934.6|13944.6|13934.6|13934.1|13924.1|499
1655406000000|2022-06-16 19:00:00|13945.1|13935.1|13959.1|13949.1|13964.1|13954.1|13945.1|13935.1|308
1655406300000|2022-06-16 19:05:00|13958.6|13948.6|13967.6|13957.6|13968.1|13958.1|13954.6|13944.6|237
1655406600000|2022-06-16 19:10:00|13967.1|13957.1|13963.6|13953.6|13973.6|13963.6|13960.1|13950.1|205
1655406900000|2022-06-16 19:15:00|13962.6|13952.6|13969.6|13959.6|13969.6|13959.6|13958.6|13948.6|150
1655407200000|2022-06-16 19:20:00|13969.1|13959.1|13966.6|13956.6|13972.6|13962.6|13964.1|13954.1|170
1655407500000|2022-06-16 19:25:00|13965.6|13955.6|13970.6|13960.6|13972.6|13962.6|13961.6|13951.6|193
1655407800000|2022-06-16 19:30:00|13969.6|13959.6|13955.1|13945.1|13973.6|13963.6|13955.1|13945.1|325
1655408100000|2022-06-16 19:35:00|13955.6|13945.6|13959.1|13949.1|13962.6|13952.6|13955.6|13945.6|246
1655408400000|2022-06-16 19:40:00|13959.6|13949.6|13953.6|13943.6|13967.6|13957.6|13953.1|13943.1|453
1655408700000|2022-06-16 19:45:00|13953.1|13943.1|13949.6|13939.6|13960.6|13950.6|13949.6|13939.6|386
1655409000000|2022-06-16 19:50:00|13951.6|13941.6|13960.6|13950.6|13963.6|13953.6|13951.6|13941.6|659
1655409300000|2022-06-16 19:55:00|13961.1|13951.1|13964.1|13954.1|13971.1|13961.1|13958.1|13948.1|598
1655409600000|2022-06-16 20:00:00|13965.1|13955.1|13970.1|13960.1|13970.6|13960.6|13965.1|13955.1|84
1655409900000|2022-06-16 20:05:00|13969.6|13959.6|13966.6|13956.6|13974.6|13964.6|13966.6|13956.6|87
1655410200000|2022-06-16 20:10:00|13967.1|13957.1|13971.1|13961.1|13971.1|13961.1|13965.1|13955.1|119
1655410500000|2022-06-16 20:15:00|13971.6|13961.6|13965.6|13955.6|13972.6|13962.6|13965.6|13955.6|64
1655410800000|2022-06-16 20:20:00|13966.6|13956.6|13965.1|13955.1|13966.6|13956.6|13964.6|13954.6|24
1655411100000|2022-06-16 20:25:00|13966.6|13956.6|13968.6|13958.6|13971.1|13961.1|13966.6|13956.6|122
1655411400000|2022-06-16 20:30:00|13969.1|13959.1|13962.6|13952.6|13970.1|13960.1|13962.6|13952.6|93
1655411700000|2022-06-16 20:35:00|13962.1|13952.1|13961.1|13951.1|13963.6|13953.6|13961.1|13951.1|115
1655412000000|2022-06-16 20:40:00|13959.6|13949.6|13961.1|13951.1|13961.1|13951.1|13958.6|13948.6|121
1655412300000|2022-06-16 20:45:00|13962.1|13952.1|13966.1|13956.1|13968.6|13958.6|13962.1|13952.1|115
1655412600000|2022-06-16 20:50:00|13966.6|13956.6|13966.6|13956.6|13966.6|13956.6|13966.1|13956.1|29
1655412900000|2022-06-16 20:55:00|13965.6|13955.6|13962.6|13952.6|13965.6|13955.6|13961.6|13951.6|136
1655413200000|2022-06-16 21:00:00|13963.1|13953.1|13962.1|13952.1|13964.6|13954.6|13960.6|13950.6|71
1655413500000|2022-06-16 21:05:00|13961.6|13951.6|13962.6|13952.6|13962.6|13952.6|13961.1|13951.1|3
1655413800000|2022-06-16 21:10:00|13962.1|13952.1|13959.6|13949.6|13963.1|13953.1|13959.6|13949.6|23
1655414100000|2022-06-16 21:15:00|13967.6|13943.6|13967.7|13943.7|13967.8|13943.8|13966.3|13942.3|0
1655414400000|2022-06-16 21:20:00|13967.8|13943.8|13969.2|13945.2|13969.8|13945.8|13967.8|13943.8|0
1655414700000|2022-06-16 21:25:00|13968.9|13944.9|13969.5|13945.5|13969.5|13945.5|13967.6|13943.6|0
1655415000000|2022-06-16 21:30:00|13969.4|13945.4|13967.1|13943.1|13970.5|13946.5|13966.9|13942.9|0
1655415300000|2022-06-16 21:35:00|13966.9|13942.9|13966.1|13942.1|13966.9|13942.9|13965.9|13941.9|0
1655415600000|2022-06-16 21:40:00|13966|13942|13968.2|13944.2|13968.2|13944.2|13965.8|13941.8|0
1655415900000|2022-06-16 21:45:00|13967.7|13943.7|13964.6|13940.6|13967.7|13943.7|13964.6|13940.6|0
1655416200000|2022-06-16 21:50:00|13964.7|13940.7|13965.7|13941.7|13967.1|13943.1|13964.6|13940.6|0
1655416500000|2022-06-16 21:55:00|13966|13942|13968|13944|13968.4|13944.4|13965.7|13941.7|0
1655416800000|2022-06-16 22:00:00|13970|13946|13981.7|13957.7|13982.8|13958.8|13970|13946|0
1655417100000|2022-06-16 22:05:00|13982.7|13958.7|13965.4|13941.4|13985.4|13961.4|13965.4|13941.4|0
1655417400000|2022-06-16 22:10:00|13965.3|13941.3|13963.4|13939.4|13969|13945|13961.6|13937.6|0
1655417700000|2022-06-16 22:15:00|13963.8|13939.8|13960.1|13936.1|13965.3|13941.3|13958.6|13934.6|0
1655418000000|2022-06-16 22:20:00|13960.8|13936.8|13973.5|13949.5|13975|13951|13960.1|13936.1|0
1655418300000|2022-06-16 22:25:00|13972.8|13948.8|13981.4|13957.4|13981.8|13957.8|13969.4|13945.4|0
1655418600000|2022-06-16 22:30:00|13981.8|13957.8|13980.1|13956.1|13983.1|13959.1|13974.9|13950.9|0
1655418900000|2022-06-16 22:35:00|13979.4|13955.4|13981.6|13957.6|13981.6|13957.6|13971.2|13947.2|0
1655419200000|2022-06-16 22:40:00|13981.9|13957.9|13977.1|13953.1|13982.3|13958.3|13975.6|13951.6|0
1655419500000|2022-06-16 22:45:00|13976.4|13952.4|13971.9|13947.9|13976.4|13952.4|13971.2|13947.2|0
1655419800000|2022-06-16 22:50:00|13972.2|13948.2|13972.7|13948.7|13976.4|13952.4|13971.2|13947.2|0
1655420100000|2022-06-16 22:55:00|13972|13948|13964.5|13940.5|13973|13949|13964.5|13940.5|0
1655420400000|2022-06-16 23:00:00|13965.2|13941.2|13972.7|13948.7|13973|13949|13965.2|13941.2|0
1655420700000|2022-06-16 23:05:00|13973.3|13949.3|13971.2|13947.2|13974.2|13950.2|13968.9|13944.9|0
1655421000000|2022-06-16 23:10:00|13970.8|13946.8|13968.2|13944.2|13972.3|13948.3|13966|13942|0
1655421300000|2022-06-16 23:15:00|13968.9|13944.9|13952.6|13928.6|13970|13946|13952.6|13928.6|0
1655421600000|2022-06-16 23:20:00|13949.8|13925.8|13943.1|13919.1|13950.6|13926.6|13940.9|13916.9|0
1655421900000|2022-06-16 23:25:00|13943.8|13919.8|13950.7|13926.7|13952.9|13928.9|13943.8|13919.8|0
1655422200000|2022-06-16 23:30:00|13949.3|13925.3|13959.8|13935.8|13963.1|13939.1|13947|13923|0
1655422500000|2022-06-16 23:35:00|13959.4|13935.4|13955|13931|13960.9|13936.9|13953.5|13929.5|0
1655422800000|2022-06-16 23:40:00|13956.7|13932.7|13958.7|13934.7|13959.4|13935.4|13953.5|13929.5|0
1655423100000|2022-06-16 23:45:00|13959.4|13935.4|13969.8|13945.8|13970.6|13946.6|13957.9|13933.9|0
1655423400000|2022-06-16 23:50:00|13970.5|13946.5|13972.8|13948.8|13973.5|13949.5|13965|13941|0
1655423700000|2022-06-16 23:55:00|13973.5|13949.5|13965|13941|13973.5|13949.5|13962.7|13938.7|0
1655424000000|2022-06-17 00:00:00|13964|13940|13943.9|13919.9|13966.1|13942.1|13939.5|13915.5|0
1655424300000|2022-06-17 00:05:00|13943.6|13919.6|13965.1|13941.1|13965.1|13941.1|13939.5|13915.5|0
1655424600000|2022-06-17 00:10:00|13964.8|13940.8|13984.1|13960.1|13984.7|13960.7|13964.8|13940.8|0
1655424900000|2022-06-17 00:15:00|13984.4|13960.4|13996.3|13972.3|13999.4|13975.4|13984.4|13960.4|0
1655425200000|2022-06-17 00:20:00|13994.6|13970.6|13982.3|13958.3|13995.6|13971.6|13978.9|13954.9|0
1655425500000|2022-06-17 00:25:00|13983.3|13959.3|13989.3|13965.3|13994.1|13970.1|13977.2|13953.2|0
1655425800000|2022-06-17 00:30:00|13988.7|13964.7|13965.5|13941.5|13991|13967|13965.5|13941.5|0
1655426100000|2022-06-17 00:35:00|13964.1|13940.1|13957.3|13933.3|13977.2|13953.2|13956.3|13932.3|0
1655426400000|2022-06-17 00:40:00|13957.7|13933.7|13961.1|13937.1|13970.5|13946.5|13950.5|13926.5|0
1655426700000|2022-06-17 00:45:00|13960.8|13936.8|13968.5|13944.5|13970.9|13946.9|13960.8|13936.8|0
1655427000000|2022-06-17 00:50:00|13968.2|13944.2|13968.2|13944.2|13976.9|13952.9|13965.4|13941.4|0
1655427300000|2022-06-17 00:55:00|13968.5|13944.5|13976.6|13952.6|13978|13954|13961.7|13937.7|0
1655427600000|2022-06-17 01:00:00|13976.8|13952.8|13968.6|13958.6|13977.6|13967.6|13960.6|13950.6|2643
1655427900000|2022-06-17 01:05:00|13969.6|13959.6|13975.6|13965.6|13978.1|13968.1|13963.1|13953.1|1262
1655428200000|2022-06-17 01:10:00|13976.6|13966.6|13979.1|13969.1|13981.6|13971.6|13966.6|13956.6|1367
1655428500000|2022-06-17 01:15:00|13979.6|13969.6|13979.1|13969.1|13986.1|13976.1|13965.1|13955.1|2225
1655428800000|2022-06-17 01:20:00|13978.6|13968.6|13967.6|13957.6|13981.6|13971.6|13952.1|13942.1|2322
1655429100000|2022-06-17 01:25:00|13968.6|13958.6|13985.1|13975.1|13986.1|13976.1|13949.6|13939.6|2307
1655429400000|2022-06-17 01:30:00|13985.6|13975.6|14028.1|14018.1|14050.1|14040.1|13971.1|13961.1|21641
1655429700000|2022-06-17 01:35:00|14028.6|14018.6|14026.6|14016.6|14044.6|14034.6|13992.1|13982.1|8358
1655430000000|2022-06-17 01:40:00|14026.1|14016.1|14086.6|14076.6|14086.6|14076.6|14014.6|14004.6|9533
1655430300000|2022-06-17 01:45:00|14088.1|14078.1|14132.1|14122.1|14133.1|14123.1|14072.1|14062.1|9707
1655430600000|2022-06-17 01:50:00|14131.1|14121.1|14167.1|14157.1|14178.1|14168.1|14121.1|14111.1|9839
1655430900000|2022-06-17 01:55:00|14168.1|14158.1|14183.1|14173.1|14190.1|14180.1|14150.1|14140.1|6519
1655431200000|2022-06-17 02:00:00|14184.1|14174.1|14224.1|14214.1|14234.1|14224.1|14183.1|14173.1|8929
1655431500000|2022-06-17 02:05:00|14223.1|14213.1|14200.1|14190.1|14236.1|14226.1|14200.1|14190.1|6706
1655431800000|2022-06-17 02:10:00|14201.1|14191.1|14223.1|14213.1|14225.1|14215.1|14194.1|14184.1|7490
1655432100000|2022-06-17 02:15:00|14224.1|14214.1|14197.1|14187.1|14245.1|14235.1|14192.1|14182.1|5829
1655432400000|2022-06-17 02:20:00|14195.1|14185.1|14180.1|14170.1|14195.1|14185.1|14167.1|14157.1|4819
1655432700000|2022-06-17 02:25:00|14181.1|14171.1|14189.1|14179.1|14217.1|14207.1|14176.1|14166.1|4628
1655433000000|2022-06-17 02:30:00|14191.1|14181.1|14215.1|14205.1|14216.1|14206.1|14189.1|14179.1|3807
1655433300000|2022-06-17 02:35:00|14216.1|14206.1|14171.1|14161.1|14223.1|14213.1|14168.1|14158.1|4017
1655433600000|2022-06-17 02:40:00|14170.1|14160.1|14182.1|14172.1|14186.1|14176.1|14145.1|14135.1|6653
1655433900000|2022-06-17 02:45:00|14183.1|14173.1|14121.1|14111.1|14191.1|14181.1|14114.1|14104.1|4456
1655434200000|2022-06-17 02:50:00|14122.1|14112.1|14093.1|14083.1|14129.1|14119.1|14093.1|14083.1|4982
1655434500000|2022-06-17 02:55:00|14094.1|14084.1|14089.1|14079.1|14094.1|14084.1|14048.1|14038.1|6906
1655434800000|2022-06-17 03:00:00|14088.1|14078.1|14102.1|14092.1|14111.1|14101.1|14072.1|14062.1|4288
1655435100000|2022-06-17 03:05:00|14100.1|14090.1|14070.5|14060.5|14107.1|14097.1|14069.5|14059.5|3828
1655435400000|2022-06-17 03:10:00|14069.5|14059.5|14113.5|14103.5|14115.5|14105.5|14060.5|14050.5|4899
1655435700000|2022-06-17 03:15:00|14112.5|14102.5|14152.5|14142.5|14154.5|14144.5|14107.5|14097.5|4216
1655436000000|2022-06-17 03:20:00|14150.5|14140.5|14198.5|14188.5|14201.5|14191.5|14136.5|14126.5|4378
1655436300000|2022-06-17 03:25:00|14197.5|14187.5|14165.5|14155.5|14214.5|14204.5|14162.5|14152.5|4312
1655436600000|2022-06-17 03:30:00|14170.5|14160.5|14164.5|14154.5|14172.5|14162.5|14156.5|14146.5|593
1655436900000|2022-06-17 03:35:00|14165.5|14155.5|14182.5|14172.5|14184.5|14174.5|14165.5|14155.5|687
1655437200000|2022-06-17 03:40:00|14178.5|14168.5|14178.5|14168.5|14182.5|14172.5|14173.5|14163.5|450
1655437500000|2022-06-17 03:45:00|14177.5|14167.5|14174.5|14164.5|14177.5|14167.5|14167.5|14157.5|302
1655437800000|2022-06-17 03:50:00|14175.5|14165.5|14175.5|14165.5|14186.5|14176.5|14175.5|14165.5|574
1655438100000|2022-06-17 03:55:00|14174.5|14164.5|14172.5|14162.5|14180.5|14170.5|14172.5|14162.5|438
1655438400000|2022-06-17 04:00:00|14171.5|14161.5|14178.5|14168.5|14180.5|14170.5|14167.5|14157.5|316
1655438700000|2022-06-17 04:05:00|14176.5|14166.5|14183.5|14173.5|14188.5|14178.5|14176.5|14166.5|151
1655439000000|2022-06-17 04:10:00|14182.5|14172.5|14179.5|14169.5|14183.5|14173.5|14179.5|14169.5|220
1655439300000|2022-06-17 04:15:00|14181.5|14171.5|14200.5|14190.5|14201.5|14191.5|14178.5|14168.5|559
1655439600000|2022-06-17 04:20:00|14201.5|14191.5|14196.5|14186.5|14205.5|14195.5|14194.5|14184.5|807
1655439900000|2022-06-17 04:25:00|14197.5|14187.5|14194.5|14184.5|14198.5|14188.5|14192.5|14182.5|199
1655440200000|2022-06-17 04:30:00|14193.5|14183.5|14195.5|14185.5|14197.5|14187.5|14193.5|14183.5|208
1655440500000|2022-06-17 04:35:00|14196.5|14186.5|14193.5|14183.5|14197.5|14187.5|14192.5|14182.5|230
1655440800000|2022-06-17 04:40:00|14192.5|14182.5|14191.5|14181.5|14195.5|14185.5|14190.5|14180.5|215
1655441100000|2022-06-17 04:45:00|14193.5|14183.5|14195.5|14185.5|14199.5|14189.5|14193.5|14183.5|512
1655441400000|2022-06-17 04:50:00|14196.5|14186.5|14191.5|14181.5|14197.5|14187.5|14189.5|14179.5|364
1655441700000|2022-06-17 04:55:00|14192.5|14182.5|14192.5|14182.5|14194.5|14184.5|14189.5|14179.5|1029
1655442000000|2022-06-17 05:00:00|14191.5|14181.5|14232.5|14222.5|14245.5|14235.5|14184.5|14174.5|9702
1655442300000|2022-06-17 05:05:00|14233.5|14223.5|14212.5|14202.5|14238.5|14228.5|14207.5|14197.5|2887
1655442600000|2022-06-17 05:10:00|14214.5|14204.5|14238.5|14228.5|14243.5|14233.5|14214.5|14204.5|3110
1655442900000|2022-06-17 05:15:00|14237.5|14227.5|14239.5|14229.5|14240.5|14230.5|14211.5|14201.5|3573
1655443200000|2022-06-17 05:20:00|14238.5|14228.5|14249.5|14239.5|14257.5|14247.5|14231.5|14221.5|3425
1655443500000|2022-06-17 05:25:00|14247.5|14237.5|14249.5|14239.5|14252.5|14242.5|14218.5|14208.5|2232
1655443800000|2022-06-17 05:30:00|14250.5|14240.5|14282.5|14272.5|14294.5|14284.5|14250.5|14240.5|4990
1655444100000|2022-06-17 05:35:00|14284.5|14274.5|14286.5|14276.5|14289.5|14279.5|14256.5|14246.5|2878
1655444400000|2022-06-17 05:40:00|14287.5|14277.5|14308.5|14298.5|14316.5|14306.5|14281.5|14271.5|3623
1655444700000|2022-06-17 05:45:00|14309.5|14299.5|14295.5|14285.5|14313.5|14303.5|14277.5|14267.5|4244
1655445000000|2022-06-17 05:50:00|14292.5|14282.5|14299.5|14289.5|14308.5|14298.5|14284.5|14274.5|2260
1655445300000|2022-06-17 05:55:00|14298.5|14288.5|14277.5|14267.5|14310.5|14300.5|14263.5|14253.5|3539
1655445600000|2022-06-17 06:00:00|14275.5|14265.5|14253.5|14243.5|14286.5|14276.5|14253.5|14243.5|2980
1655445900000|2022-06-17 06:05:00|14251.5|14241.5|14273.5|14263.5|14275.5|14265.5|14238.5|14228.5|3660
1655446200000|2022-06-17 06:10:00|14272.5|14262.5|14285.5|14275.5|14297.5|14287.5|14263.5|14253.5|4811
1655446500000|2022-06-17 06:15:00|14284.5|14274.5|14303.5|14293.5|14303.5|14293.5|14273.5|14263.5|3135
1655446800000|2022-06-17 06:20:00|14304.5|14294.5|14317.5|14307.5|14317.5|14307.5|14297.5|14287.5|2853
1655447100000|2022-06-17 06:25:00|14318.5|14308.5|14326.5|14316.5|14334.5|14324.5|14313.5|14303.5|4128
1655447400000|2022-06-17 06:30:00|14327.5|14317.5|14334.5|14324.5|14336.5|14326.5|14315.5|14305.5|5142
1655447700000|2022-06-17 06:35:00|14333.5|14323.5|14339.5|14329.5|14353.5|14343.5|14327.5|14317.5|5729
1655448000000|2022-06-17 06:40:00|14338.5|14328.5|14296.5|14286.5|14338.5|14328.5|14288.5|14278.5|6119
1655448300000|2022-06-17 06:45:00|14295.5|14285.5|14293.5|14283.5|14302.5|14292.5|14281.5|14271.5|5199
1655448600000|2022-06-17 06:50:00|14292.5|14282.5|14303.5|14293.5|14314.5|14304.5|14291.5|14281.5|6708
1655448900000|2022-06-17 06:55:00|14302.5|14292.5|14291.5|14281.5|14310.5|14300.5|14290.5|14280.5|9395
1655449200000|2022-06-17 07:00:00|14292.5|14278.5|14263.5|14252.5|14292.5|14280.5|14254.5|14242.5|8737
1655449500000|2022-06-17 07:05:00|14262.5|14251.5|14256.5|14244.5|14278.5|14267.5|14255.5|14244.5|2111
1655449800000|2022-06-17 07:10:00|14257.5|14245.5|14260.5|14249.5|14262.5|14250.5|14240.5|14229.5|3191
1655450100000|2022-06-17 07:15:00|14259.5|14248.5|14283.5|14272.5|14283.5|14272.5|14257.5|14245.5|2117
1655450400000|2022-06-17 07:20:00|14282.5|14271.5|14299.5|14287.5|14302.5|14291.5|14279.5|14267.5|1733
1655450700000|2022-06-17 07:25:00|14298.5|14288.5|14290.5|14278.5|14300.5|14288.5|14288.5|14276.5|860
1655451000000|2022-06-17 07:30:00|14289.5|14279.5|14278.5|14266.5|14291.5|14280.5|14274.5|14262.5|794
1655451300000|2022-06-17 07:35:00|14276.5|14265.5|14270.5|14259.5|14280.5|14269.5|14268.5|14257.5|858
1655451600000|2022-06-17 07:40:00|14271.5|14258.5|14275.5|14264.5|14277.5|14266.5|14257.5|14245.5|1114
1655451900000|2022-06-17 07:45:00|14276.5|14265.5|14287.5|14276.5|14291.5|14280.5|14270.5|14258.5|896
1655452200000|2022-06-17 07:50:00|14286.5|14275.5|14290.5|14279.5|14298.5|14286.5|14282.5|14271.5|1843
1655452500000|2022-06-17 07:55:00|14291.5|14280.5|14292.5|14280.5|14297.5|14286.5|14287.5|14276.5|625
1655452800000|2022-06-17 08:00:00|14277.6|14266.6|14262.6|14250.6|14279.6|14267.6|14259.6|14248.6|975
1655453100000|2022-06-17 08:05:00|14263.6|14251.6|14262.6|14251.6|14273.6|14261.6|14256.6|14245.6|938
1655453400000|2022-06-17 08:10:00|14261.6|14250.6|14279.6|14267.6|14279.6|14267.6|14259.6|14248.6|1280
1655453700000|2022-06-17 08:15:00|14280.6|14268.6|14287.6|14275.6|14293.6|14282.6|14277.6|14266.6|1567
1655454000000|2022-06-17 08:20:00|14286.6|14276.6|14267.6|14256.6|14287.6|14276.6|14266.6|14254.6|1002
1655454300000|2022-06-17 08:25:00|14268.6|14257.6|14256.6|14244.6|14273.6|14262.6|14255.6|14243.6|2007
1655454600000|2022-06-17 08:30:00|14270.7|14246.7|14289.7|14265.7|14292.5|14268.5|14270|14246|0
1655454900000|2022-06-17 08:35:00|14288.7|14264.7|14280.9|14256.9|14288.7|14264.7|14272.1|14248.1|507
1655455200000|2022-06-17 08:40:00|14280.2|14256.2|14283.1|14259.1|14288|14264|14278|14254|0
1655455500000|2022-06-17 08:45:00|14281.7|14257.7|14269.4|14245.4|14283.4|14259.4|14263.9|14239.9|0
1655455800000|2022-06-17 08:50:00|14268.7|14244.7|14257|14233|14269.5|14245.5|14253.3|14229.3|0
1655456100000|2022-06-17 08:55:00|14256.7|14232.7|14263.5|14239.5|14267.7|14243.7|14254.6|14230.6|0
1655456400000|2022-06-17 09:00:00|14263.2|14239.2|14266.6|14254.6|14268.6|14257.6|14254.6|14239.2|595
1655456700000|2022-06-17 09:05:00|14267.6|14256.6|14261.6|14249.6|14268.6|14256.6|14257.6|14246.6|566
1655457000000|2022-06-17 09:10:00|14260.6|14248.6|14266.6|14254.6|14270.6|14259.6|14258.6|14246.6|545
1655457300000|2022-06-17 09:15:00|14268.6|14256.6|14263.6|14252.6|14278.6|14267.6|14258.6|14247.6|1329
1655457600000|2022-06-17 09:20:00|14264.6|14253.6|14254.6|14242.6|14266.6|14254.6|14248.6|14237.6|866
1655457900000|2022-06-17 09:25:00|14253.6|14241.6|14256.6|14245.6|14263.6|14252.6|14253.6|14241.6|231
1655458200000|2022-06-17 09:30:00|14257.6|14246.6|14250.6|14238.6|14260.6|14249.6|14245.6|14234.6|207
1655458500000|2022-06-17 09:35:00|14251.6|14239.6|14248.6|14236.6|14256.6|14244.6|14246.6|14235.6|83
1655458800000|2022-06-17 09:40:00|14247.6|14237.6|14246.6|14235.6|14255.6|14244.6|14244.6|14233.6|584
1655459100000|2022-06-17 09:45:00|14245.6|14234.6|14238.6|14227.6|14248.6|14237.6|14234.6|14222.6|181
1655459400000|2022-06-17 09:50:00|14239.6|14228.6|14258.6|14247.6|14260.6|14248.6|14238.6|14226.6|353
1655459700000|2022-06-17 09:55:00|14259.6|14246.6|14258.6|14247.6|14262.6|14250.6|14254.6|14243.6|155
1655460000000|2022-06-17 10:00:00|14257.6|14246.6|14268.6|14257.6|14270.6|14259.6|14255.6|14244.6|243
1655460300000|2022-06-17 10:05:00|14267.6|14256.6|14270.6|14258.6|14270.6|14259.6|14262.6|14251.6|323
1655460600000|2022-06-17 10:10:00|14271.6|14259.6|14270.6|14259.6|14272.6|14261.6|14268.6|14257.6|179
1655460900000|2022-06-17 10:15:00|14269.6|14258.6|14274.6|14263.6|14275.6|14264.6|14267.6|14256.6|155
1655461200000|2022-06-17 10:20:00|14273.6|14262.6|14272.6|14261.6|14274.6|14263.6|14265.6|14254.6|244
1655461500000|2022-06-17 10:25:00|14273.6|14260.6|14279.6|14267.6|14281.6|14270.6|14270.6|14259.6|444
1655461800000|2022-06-17 10:30:00|14278.6|14266.6|14286.6|14275.6|14292.6|14281.6|14277.6|14266.6|371
1655462100000|2022-06-17 10:35:00|14285.6|14274.6|14314.6|14302.6|14314.6|14303.6|14282.6|14271.6|880
1655462400000|2022-06-17 10:40:00|14313.6|14301.6|14318.6|14306.6|14322.6|14311.6|14312.6|14300.6|580
1655462700000|2022-06-17 10:45:00|14317.6|14305.6|14330.6|14318.6|14330.6|14319.6|14303.6|14292.6|617
1655463000000|2022-06-17 10:50:00|14329.6|14317.6|14330.6|14318.6|14334.6|14322.6|14318.6|14307.6|402
1655463300000|2022-06-17 10:55:00|14329.6|14317.6|14328.6|14316.6|14337.6|14325.6|14327.6|14316.6|338
1655463600000|2022-06-17 11:00:00|14326.6|14315.6|14321.6|14310.6|14329.6|14318.6|14320.6|14309.6|317
1655463900000|2022-06-17 11:05:00|14320.6|14309.6|14317.6|14306.6|14322.6|14311.6|14316.6|14305.6|117
1655464200000|2022-06-17 11:10:00|14318.6|14305.6|14311.6|14299.6|14318.6|14305.6|14309.6|14297.6|197
1655464500000|2022-06-17 11:15:00|14310.6|14300.6|14308.6|14297.6|14320.6|14309.6|14308.6|14297.6|159
1655464800000|2022-06-17 11:20:00|14309.6|14296.6|14317.6|14305.6|14318.6|14307.6|14308.6|14296.6|187
1655465100000|2022-06-17 11:25:00|14318.6|14306.6|14316.6|14305.6|14319.6|14308.6|14310.6|14299.6|163
1655465400000|2022-06-17 11:30:00|14315.6|14304.6|14310.6|14299.6|14316.6|14305.6|14310.6|14298.6|234
1655465700000|2022-06-17 11:35:00|14311.6|14300.6|14311.6|14300.6|14317.6|14306.6|14301.6|14290.6|355
1655466000000|2022-06-17 11:40:00|14312.6|14301.6|14312.6|14300.6|14316.6|14305.6|14309.6|14298.6|129
1655466300000|2022-06-17 11:45:00|14311.6|14299.6|14301.6|14290.6|14311.6|14299.6|14301.6|14290.6|84
1655466600000|2022-06-17 11:50:00|14302.6|14291.6|14300.6|14289.6|14306.6|14294.6|14299.6|14288.6|123
1655466900000|2022-06-17 11:55:00|14301.6|14288.6|14299.6|14287.6|14301.6|14289.6|14295.6|14284.6|107
1655467200000|2022-06-17 12:00:00|14298.6|14286.6|14304.6|14293.6|14304.6|14293.6|14292.6|14281.6|269
1655467500000|2022-06-17 12:05:00|14303.6|14292.6|14298.6|14287.6|14303.6|14293.6|14296.6|14285.6|104
1655467800000|2022-06-17 12:10:00|14297.6|14286.6|14297.6|14286.6|14305.6|14293.6|14297.6|14285.6|182
1655468100000|2022-06-17 12:15:00|14298.6|14285.6|14295.6|14284.6|14298.6|14287.6|14293.6|14281.6|270
1655468400000|2022-06-17 12:20:00|14296.6|14285.6|14299.6|14287.6|14301.6|14290.6|14293.6|14282.6|274
1655468700000|2022-06-17 12:25:00|14298.6|14288.6|14299.6|14287.6|14300.6|14289.6|14296.6|14284.6|104
1655469000000|2022-06-17 12:30:00|14298.6|14286.6|14299.6|14288.6|14301.6|14290.6|14296.6|14285.6|189
1655469300000|2022-06-17 12:35:00|14298.6|14287.6|14296.6|14285.6|14302.6|14291.6|14294.6|14283.6|186
1655469600000|2022-06-17 12:40:00|14297.6|14286.6|14291.6|14280.6|14302.6|14290.6|14291.6|14280.6|113
1655469900000|2022-06-17 12:45:00|14292.6|14281.6|14293.6|14282.6|14293.6|14282.6|14283.6|14272.6|238
1655470200000|2022-06-17 12:50:00|14292.6|14281.6|14297.6|14286.6|14301.6|14290.6|14292.6|14281.6|302
1655470500000|2022-06-17 12:55:00|14296.6|14285.6|14290.6|14278.6|14297.6|14286.6|14286.6|14274.6|68
1655470800000|2022-06-17 13:00:00|14289.6|14277.6|14286.6|14275.6|14289.6|14277.6|14274.6|14263.6|420
1655471100000|2022-06-17 13:05:00|14287.6|14276.6|14286.6|14275.6|14289.6|14278.6|14284.6|14273.6|424
1655471400000|2022-06-17 13:10:00|14285.6|14274.6|14284.6|14273.6|14290.6|14279.6|14277.6|14266.6|890
1655471700000|2022-06-17 13:15:00|14283.6|14272.6|14286.6|14275.6|14292.6|14281.6|14282.6|14271.6|270
1655472000000|2022-06-17 13:20:00|14285.6|14274.6|14285.6|14274.6|14286.6|14275.6|14281.6|14270.6|341
1655472300000|2022-06-17 13:25:00|14287.6|14275.6|14291.6|14280.6|14294.6|14283.6|14285.6|14274.6|466
1655472600000|2022-06-17 13:30:00|14292.6|14281.6|14294.6|14283.6|14318.6|14306.6|14289.6|14277.6|1877
1655472900000|2022-06-17 13:35:00|14295.6|14284.6|14295.6|14284.6|14306.6|14295.6|14288.6|14276.6|1328
1655473200000|2022-06-17 13:40:00|14296.6|14285.6|14311.6|14299.6|14321.6|14310.6|14295.6|14284.6|693
1655473500000|2022-06-17 13:45:00|14312.6|14300.6|14299.6|14288.6|14317.6|14306.6|14289.6|14277.6|642
1655473800000|2022-06-17 13:50:00|14300.6|14286.6|14299.6|14288.6|14307.6|14295.6|14295.6|14284.6|999
1655474100000|2022-06-17 13:55:00|14298.6|14287.6|14293.6|14281.6|14303.6|14292.6|14287.6|14276.6|825
1655474400000|2022-06-17 14:00:00|14294.6|14282.6|14287.6|14275.6|14300.6|14288.6|14280.6|14268.6|797
1655474700000|2022-06-17 14:05:00|14288.6|14276.6|14260.6|14248.6|14289.6|14278.6|14259.6|14247.6|679
1655475000000|2022-06-17 14:10:00|14262.6|14249.6|14264.6|14253.6|14271.6|14260.6|14255.6|14243.6|653
1655475300000|2022-06-17 14:15:00|14263.6|14252.6|14245.6|14234.6|14269.6|14258.6|14243.6|14232.6|896
1655475600000|2022-06-17 14:20:00|14246.6|14235.6|14246.6|14235.6|14252.6|14241.6|14229.6|14218.6|977
1655475900000|2022-06-17 14:25:00|14245.6|14234.6|14260.6|14249.6|14261.6|14249.6|14243.6|14232.6|669
1655476200000|2022-06-17 14:30:00|14261.6|14248.6|14246.6|14235.6|14261.6|14249.6|14246.6|14235.6|479
1655476500000|2022-06-17 14:35:00|14244.6|14233.6|14253.6|14242.6|14258.6|14247.6|14237.6|14226.6|811
1655476800000|2022-06-17 14:40:00|14252.6|14241.6|14252.6|14240.6|14252.6|14241.6|14242.6|14230.6|322
1655477100000|2022-06-17 14:45:00|14251.6|14239.6|14241.6|14230.6|14252.6|14239.6|14230.6|14219.6|361
1655477400000|2022-06-17 14:50:00|14240.6|14229.6|14228.6|14217.6|14246.6|14235.6|14227.6|14216.6|608
1655477700000|2022-06-17 14:55:00|14229.6|14218.6|14241.6|14230.6|14243.6|14232.6|14226.6|14214.6|783
1655478000000|2022-06-17 15:00:00|14240.6|14229.6|14243.6|14231.6|14246.6|14235.6|14224.6|14212.6|616
1655478300000|2022-06-17 15:05:00|14242.6|14232.6|14273.6|14262.6|14273.6|14262.6|14242.6|14230.6|499
1655478600000|2022-06-17 15:10:00|14272.6|14261.6|14261.6|14250.6|14273.6|14262.6|14260.6|14248.6|268
1655478900000|2022-06-17 15:15:00|14260.6|14249.6|14282.6|14271.6|14288.6|14277.6|14260.6|14249.6|738
1655479200000|2022-06-17 15:20:00|14283.6|14272.6|14269.6|14258.6|14285.6|14273.6|14265.6|14254.6|322
1655479500000|2022-06-17 15:25:00|14270.6|14259.6|14284.6|14273.6|14296.6|14285.6|14265.6|14254.6|680
1655479800000|2022-06-17 15:30:00|14286.6|14275.6|14285.6|14274.6|14300.6|14289.6|14285.6|14274.6|643
1655480100000|2022-06-17 15:35:00|14284.6|14273.6|14281.6|14270.6|14286.6|14275.6|14275.6|14264.6|242
1655480400000|2022-06-17 15:40:00|14282.6|14271.6|14278.6|14266.6|14289.6|14277.6|14273.6|14262.6|440
1655480700000|2022-06-17 15:45:00|14277.6|14265.6|14281.6|14269.6|14286.6|14275.6|14270.6|14259.6|336
1655481000000|2022-06-17 15:50:00|14280.6|14268.6|14273.6|14262.6|14282.6|14271.6|14268.6|14257.6|283
1655481300000|2022-06-17 15:55:00|14274.6|14263.6|14280.6|14269.6|14282.6|14271.6|14271.6|14259.6|273
1655481600000|2022-06-17 16:00:00|14281.6|14270.6|14275.6|14263.6|14281.6|14270.6|14268.6|14257.6|226
1655481900000|2022-06-17 16:05:00|14274.6|14264.6|14275.6|14264.6|14279.6|14268.6|14267.6|14256.6|205
1655482200000|2022-06-17 16:10:00|14274.6|14263.6|14287.6|14276.6|14289.6|14278.6|14271.6|14260.6|252
1655482500000|2022-06-17 16:15:00|14288.6|14278.6|14278.6|14266.6|14290.6|14279.6|14276.6|14265.6|297
1655482800000|2022-06-17 16:20:00|14277.6|14267.6|14286.6|14275.6|14286.6|14275.6|14274.6|14263.6|211
1655483100000|2022-06-17 16:25:00|14285.6|14274.6|14289.6|14278.6|14292.6|14281.6|14282.6|14271.6|235
1655483400000|2022-06-17 16:30:00|14288.6|14277.6|14288.6|14276.6|14290.6|14279.6|14279.6|14268.6|147
1655483700000|2022-06-17 16:35:00|14287.6|14275.6|14294.6|14283.6|14294.6|14283.6|14281.6|14270.6|168
1655484000000|2022-06-17 16:40:00|14295.6|14282.6|14293.6|14282.6|14295.6|14282.6|14285.6|14274.6|214
1655484300000|2022-06-17 16:45:00|14294.6|14283.6|14294.6|14283.6|14296.6|14285.6|14287.6|14276.6|192
1655484600000|2022-06-17 16:50:00|14293.6|14282.6|14280.6|14269.6|14294.6|14283.6|14278.6|14267.6|179
1655484900000|2022-06-17 16:55:00|14281.6|14270.6|14287.6|14276.6|14288.6|14277.6|14277.6|14266.6|177
1655485200000|2022-06-17 17:00:00|14288.6|14275.6|14298.6|14286.6|14300.6|14289.6|14281.6|14270.6|416
1655485500000|2022-06-17 17:05:00|14297.6|14285.6|14311.6|14300.6|14312.6|14301.6|14296.6|14285.6|514
1655485800000|2022-06-17 17:10:00|14312.6|14301.6|14316.6|14304.6|14321.6|14310.6|14310.6|14299.6|631
1655486100000|2022-06-17 17:15:00|14317.6|14305.6|14311.6|14300.6|14317.6|14305.6|14310.6|14299.6|433
1655486400000|2022-06-17 17:20:00|14312.6|14301.6|14311.6|14300.6|14314.6|14303.6|14302.6|14291.6|330
1655486700000|2022-06-17 17:25:00|14310.6|14299.6|14294.6|14283.6|14312.6|14300.6|14292.6|14281.6|359
1655487000000|2022-06-17 17:30:00|14295.6|14284.6|14300.6|14289.6|14300.6|14289.6|14288.6|14276.6|216
1655487300000|2022-06-17 17:35:00|14299.6|14288.6|14295.6|14283.6|14302.6|14291.6|14290.6|14279.6|165
1655487600000|2022-06-17 17:40:00|14296.6|14284.6|14299.6|14288.6|14303.6|14292.6|14292.6|14281.6|435
1655487900000|2022-06-17 17:45:00|14298.6|14287.6|14291.6|14280.6|14299.6|14288.6|14284.6|14273.6|166
1655488200000|2022-06-17 17:50:00|14290.6|14279.6|14290.6|14279.6|14297.6|14286.6|14286.6|14275.6|156
1655488500000|2022-06-17 17:55:00|14289.6|14278.6|14291.6|14279.6|14298.6|14286.6|14287.6|14276.6|163
1655488800000|2022-06-17 18:00:00|14292.6|14281.6|14298.6|14286.6|14301.6|14290.6|14289.6|14278.6|238
1655489100000|2022-06-17 18:05:00|14297.6|14285.6|14299.6|14288.6|14302.6|14291.6|14287.6|14276.6|218
1655489400000|2022-06-17 18:10:00|14300.6|14289.6|14302.6|14290.6|14302.6|14291.6|14291.6|14280.6|172
1655489700000|2022-06-17 18:15:00|14301.6|14289.6|14299.6|14287.6|14305.6|14294.6|14294.6|14282.6|187
1655490000000|2022-06-17 18:20:00|14301.6|14288.6|14300.6|14289.6|14303.6|14291.6|14294.6|14283.6|249
1655490300000|2022-06-17 18:25:00|14301.6|14290.6|14300.6|14289.6|14303.6|14292.6|14291.6|14280.6|490
1655490600000|2022-06-17 18:30:00|14299.6|14287.6|14293.6|14282.6|14303.6|14292.6|14290.6|14279.6|405
1655490900000|2022-06-17 18:35:00|14294.6|14281.6|14302.6|14290.6|14302.6|14291.6|14289.6|14278.6|166
1655491200000|2022-06-17 18:40:00|14303.6|14291.6|14298.6|14288.6|14308.6|14297.6|14297.6|14286.6|188
1655491500000|2022-06-17 18:45:00|14298.1|14288.1|14294.1|14284.1|14299.6|14289.6|14291.1|14281.1|213
1655491800000|2022-06-17 18:50:00|14293.1|14283.1|14289.1|14279.1|14295.1|14285.1|14284.1|14274.1|312
1655492100000|2022-06-17 18:55:00|14288.6|14278.6|14291.1|14281.1|14293.1|14283.1|14285.1|14275.1|203
1655492400000|2022-06-17 19:00:00|14292.1|14282.1|14287.6|14277.6|14298.1|14288.1|14287.6|14277.6|327
1655492700000|2022-06-17 19:05:00|14288.1|14278.1|14284.1|14274.1|14290.1|14280.1|14282.1|14272.1|206
1655493000000|2022-06-17 19:10:00|14283.6|14273.6|14270.6|14260.6|14285.1|14275.1|14266.6|14256.6|410
1655493300000|2022-06-17 19:15:00|14270.1|14260.1|14273.1|14263.1|14275.1|14265.1|14266.6|14256.6|387
1655493600000|2022-06-17 19:20:00|14273.6|14263.6|14280.6|14270.6|14286.6|14276.6|14273.6|14263.6|637
1655493900000|2022-06-17 19:25:00|14280.1|14270.1|14279.6|14269.6|14287.1|14277.1|14278.1|14268.1|532
1655494200000|2022-06-17 19:30:00|14280.1|14270.1|14284.6|14274.6|14286.6|14276.6|14272.1|14262.1|240
1655494500000|2022-06-17 19:35:00|14284.1|14274.1|14289.1|14279.1|14290.1|14280.1|14284.1|14274.1|194
1655494800000|2022-06-17 19:40:00|14288.6|14278.6|14284.1|14274.1|14289.1|14279.1|14277.1|14267.1|160
1655495100000|2022-06-17 19:45:00|14283.1|14273.1|14288.1|14278.1|14288.1|14278.1|14279.6|14269.6|232
1655495400000|2022-06-17 19:50:00|14287.6|14277.6|14298.1|14288.1|14300.6|14290.6|14283.1|14273.1|539
1655495700000|2022-06-17 19:55:00|14297.6|14287.6|14310.6|14300.6|14311.1|14301.1|14297.6|14287.6|779
1655496000000|2022-06-17 20:00:00|14311.1|14301.1|14307.6|14297.6|14311.6|14301.6|14302.1|14292.1|206
1655496300000|2022-06-17 20:05:00|14307.1|14297.1|14299.1|14289.1|14308.1|14298.1|14296.6|14286.6|58
1655496600000|2022-06-17 20:10:00|14298.6|14288.6|14290.1|14280.1|14298.6|14288.6|14289.1|14279.1|51
1655496900000|2022-06-17 20:15:00|14290.6|14280.6|14299.6|14289.6|14300.1|14290.1|14289.6|14279.6|51
1655497200000|2022-06-17 20:20:00|14299.1|14289.1|14301.6|14291.6|14301.6|14291.6|14297.6|14287.6|31
1655497500000|2022-06-17 20:25:00|14301.1|14291.1|14302.6|14292.6|14303.1|14293.1|14300.1|14290.1|59
1655497800000|2022-06-17 20:30:00|14302.1|14292.1|14304.6|14294.6|14307.1|14297.1|14301.6|14291.6|45
1655498100000|2022-06-17 20:35:00|14304.1|14294.1|14300.6|14290.6|14304.1|14294.1|14300.6|14290.6|28
1655498400000|2022-06-17 20:40:00|14299.6|14289.6|14303.6|14293.6|14303.6|14293.6|14296.6|14286.6|111
1655498700000|2022-06-17 20:45:00|14304.6|14294.6|14309.6|14299.6|14310.1|14300.1|14303.6|14293.6|195
1655499000000|2022-06-17 20:50:00|14309.1|14299.1|14309.1|14299.1|14309.6|14299.6|14306.1|14296.1|83
1655499300000|2022-06-17 20:55:00|14308.6|14298.6|14309.1|14299.1|14309.6|14299.6|14302.1|14292.1|79
1655676000000|2022-06-19 22:00:00|14352.5|14328.5|14350.5|14326.5|14370.5|14346.5|14347.5|14323.5|0
1655676300000|2022-06-19 22:05:00|14350.9|14326.9|14327.5|14303.5|14352.8|14328.8|14327.1|14303.1|0
1655676600000|2022-06-19 22:10:00|14327.9|14303.9|14341.1|14317.1|14341.9|14317.9|14327.1|14303.1|0
1655676900000|2022-06-19 22:15:00|14341.8|14317.8|14348.2|14324.2|14353.2|14329.2|14340.3|14316.3|0
1655677200000|2022-06-19 22:20:00|14348.5|14324.5|14347.4|14323.4|14348.6|14324.6|14334.3|14310.3|0
1655677500000|2022-06-19 22:25:00|14347.8|14323.8|14355.5|14331.5|14361.6|14337.6|14347.8|14323.8|0
1655677800000|2022-06-19 22:30:00|14355.8|14331.8|14363.2|14339.2|14367.8|14343.8|14354|14330|0
1655678100000|2022-06-19 22:35:00|14362.8|14338.8|14381.6|14357.6|14383.2|14359.2|14361.6|14337.6|0
1655678400000|2022-06-19 22:40:00|14381.3|14357.3|14378.6|14354.6|14383.9|14359.9|14375.5|14351.5|0
1655678700000|2022-06-19 22:45:00|14377.9|14353.9|14377|14353|14382.8|14358.8|14376.2|14352.2|0
1655679000000|2022-06-19 22:50:00|14376.3|14352.3|14379|14355|14383.6|14359.6|14376.2|14352.2|0
1655679300000|2022-06-19 22:55:00|14379.7|14355.7|14384.2|14360.2|14384.6|14360.6|14377.4|14353.4|0
1655679600000|2022-06-19 23:00:00|14383.9|14359.9|14377.5|14353.5|14384.6|14360.6|14376.8|14352.8|0
1655679900000|2022-06-19 23:05:00|14376.8|14352.8|14373.5|14349.5|14380.2|14356.2|14369.1|14345.1|0
1655680200000|2022-06-19 23:10:00|14373.1|14349.1|14370.4|14346.4|14376.1|14352.1|14368.8|14344.8|0
1655680500000|2022-06-19 23:15:00|14370|14346|14370.8|14346.8|14371.9|14347.9|14363.5|14339.5|0
1655680800000|2022-06-19 23:20:00|14370.4|14346.4|14372.1|14348.1|14373.2|14349.2|14365.8|14341.8|0
1655681100000|2022-06-19 23:25:00|14371.7|14347.7|14390.6|14366.6|14394|14370|14371.7|14347.7|0
1655681400000|2022-06-19 23:30:00|14390.3|14366.3|14442|14418|14449.9|14425.9|14384.8|14360.8|0
1655681700000|2022-06-19 23:35:00|14442.4|14418.4|14437.7|14413.7|14445.8|14421.8|14434.7|14410.7|0
1655682000000|2022-06-19 23:40:00|14437.3|14413.3|14438.5|14414.5|14442.7|14418.7|14436.5|14412.5|0
1655682300000|2022-06-19 23:45:00|14438.3|14414.3|14437.2|14413.2|14448.7|14424.7|14430.9|14406.9|0
1655682600000|2022-06-19 23:50:00|14437.6|14413.6|14444.1|14420.1|14447.2|14423.2|14437.6|14413.6|0
1655682900000|2022-06-19 23:55:00|14444.2|14420.2|14440.7|14416.7|14445|14421|14437.6|14413.6|0
1655683200000|2022-06-20 00:00:00|14440.4|14416.4|14400.3|14376.3|14441.9|14417.9|14400.3|14376.3|0
1655683500000|2022-06-20 00:05:00|14399.6|14375.6|14441.6|14417.6|14447|14423|14398.8|14374.8|0
1655683800000|2022-06-20 00:10:00|14441.9|14417.9|14420.4|14396.4|14441.9|14417.9|14414.4|14390.4|0
1655684100000|2022-06-20 00:15:00|14420.8|14396.8|14431.5|14407.5|14435|14411|14402.7|14378.7|0
1655684400000|2022-06-20 00:20:00|14429.8|14405.8|14439.5|14415.5|14442.5|14418.5|14422.6|14398.6|0
1655684700000|2022-06-20 00:25:00|14440.2|14416.2|14440.2|14416.2|14448.2|14424.2|14438.8|14414.8|0
1655685000000|2022-06-20 00:30:00|14439.8|14415.8|14447.2|14423.2|14447.9|14423.9|14438.5|14414.5|0
1655685300000|2022-06-20 00:35:00|14446.1|14422.1|14445.9|14421.9|14449.8|14425.8|14442.6|14418.6|0
1655685600000|2022-06-20 00:40:00|14445.6|14421.6|14446.6|14422.6|14450.7|14426.7|14439.3|14415.3|0
1655685900000|2022-06-20 00:45:00|14446.9|14422.9|14405.2|14381.2|14447.3|14423.3|14402.5|14378.5|0
1655686200000|2022-06-20 00:50:00|14404.9|14380.9|14371.5|14347.5|14406.6|14382.6|14371.5|14347.5|0
1655686500000|2022-06-20 00:55:00|14370.8|14346.8|14323.5|14299.5|14370.8|14346.8|14321.8|14297.8|0
1655686800000|2022-06-20 01:00:00|14323.4|14299.4|14302.7|14292.7|14323.4|14301.7|14270.2|14260.2|2810
1655687100000|2022-06-20 01:05:00|14302.2|14292.2|14319.7|14309.7|14322.2|14312.2|14302.2|14292.2|1835
1655687400000|2022-06-20 01:10:00|14319.2|14309.2|14315.2|14305.2|14326.2|14316.2|14312.2|14302.2|827
1655687700000|2022-06-20 01:15:00|14312.2|14302.2|14298.7|14288.7|14312.7|14302.7|14279.7|14269.7|2319
1655688000000|2022-06-20 01:20:00|14298.2|14288.2|14307.2|14297.2|14316.7|14306.7|14281.7|14271.7|1672
1655688300000|2022-06-20 01:25:00|14306.2|14296.2|14308.7|14298.7|14320.7|14310.7|14298.2|14288.2|1321
1655688600000|2022-06-20 01:30:00|14313.2|14303.2|14334.7|14324.7|14344.2|14334.2|14254.2|14244.2|19661
1655688900000|2022-06-20 01:35:00|14334.2|14324.2|14261.7|14251.7|14335.2|14325.2|14245.2|14235.2|7866
1655689200000|2022-06-20 01:40:00|14262.7|14252.7|14296.2|14286.2|14297.7|14287.7|14241.7|14231.7|6432
1655689500000|2022-06-20 01:45:00|14296.7|14286.7|14324.7|14314.7|14348.7|14338.7|14281.7|14271.7|4854
1655689800000|2022-06-20 01:50:00|14327.7|14317.7|14298.7|14288.7|14344.7|14334.7|14297.7|14287.7|5602
1655690100000|2022-06-20 01:55:00|14297.7|14287.7|14267.7|14257.7|14297.7|14287.7|14231.7|14221.7|5883
1655690400000|2022-06-20 02:00:00|14269.7|14259.7|14227.7|14217.7|14270.7|14260.7|14227.7|14217.7|5675
1655690700000|2022-06-20 02:05:00|14225.7|14215.7|14274.7|14264.7|14274.7|14264.7|14222.7|14212.7|4589
1655691000000|2022-06-20 02:10:00|14273.7|14263.7|14266.7|14256.7|14291.7|14281.7|14250.7|14240.7|3745
1655691300000|2022-06-20 02:15:00|14267.7|14257.7|14266.7|14256.7|14282.7|14272.7|14246.7|14236.7|3494
1655691600000|2022-06-20 02:20:00|14263.7|14253.7|14284.7|14274.7|14288.7|14278.7|14258.7|14248.7|2706
1655691900000|2022-06-20 02:25:00|14283.7|14273.7|14257.7|14247.7|14286.7|14276.7|14237.7|14227.7|5125
1655692200000|2022-06-20 02:30:00|14258.7|14248.7|14308.7|14298.7|14316.7|14306.7|14252.7|14242.7|3391
1655692500000|2022-06-20 02:35:00|14310.7|14300.7|14327.7|14317.7|14328.7|14318.7|14300.7|14290.7|2464
1655692800000|2022-06-20 02:40:00|14326.7|14316.7|14332.7|14322.7|14348.7|14338.7|14318.7|14308.7|3347
1655693100000|2022-06-20 02:45:00|14333.7|14323.7|14362.7|14352.7|14366.7|14356.7|14331.7|14321.7|3398
1655693400000|2022-06-20 02:50:00|14363.7|14353.7|14336.7|14326.7|14366.7|14356.7|14326.7|14316.7|2357
1655693700000|2022-06-20 02:55:00|14338.7|14328.7|14398.7|14388.7|14404.7|14394.7|14334.7|14324.7|4619
1655694000000|2022-06-20 03:00:00|14397.7|14387.7|14425.7|14415.7|14426.7|14416.7|14384.7|14374.7|5582
1655694300000|2022-06-20 03:05:00|14426.7|14416.7|14395.7|14385.7|14439.7|14429.7|14391.7|14381.7|3915
1655694600000|2022-06-20 03:10:00|14396.7|14386.7|14433.7|14423.7|14433.7|14423.7|14393.7|14383.7|2683
1655694900000|2022-06-20 03:15:00|14435.7|14425.7|14484.7|14474.7|14496.7|14486.7|14424.7|14414.7|9374
1655695200000|2022-06-20 03:20:00|14482.7|14472.7|14375.7|14365.7|14487.7|14477.7|14350.7|14340.7|10972
1655695500000|2022-06-20 03:25:00|14372.7|14362.7|14372.7|14362.7|14376.7|14366.7|14336.7|14326.7|4297
1655695800000|2022-06-20 03:30:00|14370.7|14360.7|14385.7|14375.7|14396.7|14386.7|14369.7|14359.7|968
1655696100000|2022-06-20 03:35:00|14386.7|14376.7|14404.7|14394.7|14405.7|14395.7|14386.7|14376.7|1128
1655696400000|2022-06-20 03:40:00|14405.7|14395.7|14394.7|14384.7|14408.7|14398.7|14392.7|14382.7|880
1655696700000|2022-06-20 03:45:00|14395.7|14385.7|14390.7|14380.7|14396.7|14386.7|14388.7|14378.7|542
1655697000000|2022-06-20 03:50:00|14389.7|14379.7|14392.7|14382.7|14395.7|14385.7|14385.7|14375.7|389
1655697300000|2022-06-20 03:55:00|14393.7|14383.7|14394.7|14384.7|14402.7|14392.7|14392.7|14382.7|630
1655697600000|2022-06-20 04:00:00|14396.7|14386.7|14396.7|14386.7|14398.7|14388.7|14394.7|14384.7|219
1655697900000|2022-06-20 04:05:00|14397.7|14387.7|14395.7|14385.7|14402.7|14392.7|14395.7|14385.7|271
1655698200000|2022-06-20 04:10:00|14399.7|14389.7|14396.7|14386.7|14399.7|14389.7|14395.7|14385.7|228
1655698500000|2022-06-20 04:15:00|14397.7|14387.7|14403.7|14393.7|14407.7|14397.7|14397.7|14387.7|631
1655698800000|2022-06-20 04:20:00|14404.7|14394.7|14410.7|14400.7|14410.7|14400.7|14403.7|14393.7|378
1655699100000|2022-06-20 04:25:00|14411.7|14401.7|14405.7|14395.7|14412.7|14402.7|14404.7|14394.7|352
1655699400000|2022-06-20 04:30:00|14406.7|14396.7|14405.7|14395.7|14409.7|14399.7|14405.7|14395.7|295
1655699700000|2022-06-20 04:35:00|14406.7|14396.7|14407.7|14397.7|14407.7|14397.7|14402.7|14392.7|267
1655700000000|2022-06-20 04:40:00|14408.7|14398.7|14402.7|14392.7|14408.7|14398.7|14399.7|14389.7|323
1655700300000|2022-06-20 04:45:00|14401.7|14391.7|14400.7|14390.7|14405.7|14395.7|14399.7|14389.7|580
1655700600000|2022-06-20 04:50:00|14401.7|14391.7|14394.7|14384.7|14402.7|14392.7|14393.7|14383.7|459
1655700900000|2022-06-20 04:55:00|14393.7|14383.7|14398.7|14388.7|14398.7|14388.7|14392.7|14382.7|453
1655701200000|2022-06-20 05:00:00|14399.7|14389.7|14385.7|14375.7|14409.7|14399.7|14370.7|14360.7|9450
1655701500000|2022-06-20 05:05:00|14384.7|14374.7|14389.7|14379.7|14395.7|14385.7|14362.7|14352.7|3709
1655701800000|2022-06-20 05:10:00|14388.7|14378.7|14340.7|14330.7|14394.7|14384.7|14331.7|14321.7|3997
1655702100000|2022-06-20 05:15:00|14339.7|14329.7|14314.7|14304.7|14351.7|14341.7|14309.7|14299.7|3625
1655702400000|2022-06-20 05:20:00|14313.7|14303.7|14343.7|14333.7|14343.7|14333.7|14300.7|14290.7|3746
1655702700000|2022-06-20 05:25:00|14341.7|14331.7|14360.7|14350.7|14364.7|14354.7|14321.7|14311.7|2418
1655703000000|2022-06-20 05:30:00|14362.7|14352.7|14376.7|14366.7|14384.7|14374.7|14347.7|14337.7|3720
1655703300000|2022-06-20 05:35:00|14375.7|14365.7|14376.7|14366.7|14393.7|14383.7|14372.7|14362.7|2743
1655703600000|2022-06-20 05:40:00|14377.7|14367.7|14396.7|14386.7|14405.7|14395.7|14377.7|14367.7|3854
1655703900000|2022-06-20 05:45:00|14395.7|14385.7|14408.7|14398.7|14418.7|14408.7|14382.7|14372.7|3275
1655704200000|2022-06-20 05:50:00|14411.7|14401.7|14386.7|14376.7|14414.7|14404.7|14371.7|14361.7|2688
1655704500000|2022-06-20 05:55:00|14384.7|14374.7|14379.7|14369.7|14412.7|14402.7|14379.7|14369.7|2277
1655704800000|2022-06-20 06:00:00|14380.7|14370.7|14365.7|14355.7|14404.7|14394.7|14361.7|14351.7|2977
1655705100000|2022-06-20 06:05:00|14366.7|14356.7|14347.7|14337.7|14379.7|14369.7|14343.7|14333.7|2963
1655705400000|2022-06-20 06:10:00|14346.7|14336.7|14348.7|14338.7|14363.7|14353.7|14341.7|14331.7|2690
1655705700000|2022-06-20 06:15:00|14349.7|14339.7|14381.7|14371.7|14381.7|14371.7|14345.7|14335.7|2364
1655706000000|2022-06-20 06:20:00|14380.7|14370.7|14354.7|14344.7|14382.7|14372.7|14353.7|14343.7|2608
1655706300000|2022-06-20 06:25:00|14355.7|14345.7|14362.7|14352.7|14368.7|14358.7|14353.7|14343.7|2066
1655706600000|2022-06-20 06:30:00|14364.7|14354.7|14330.7|14320.7|14374.7|14364.7|14321.7|14311.7|5444
1655706900000|2022-06-20 06:35:00|14329.7|14319.7|14337.7|14327.7|14337.7|14327.7|14311.7|14301.7|2928
1655707200000|2022-06-20 06:40:00|14335.7|14325.7|14319.7|14309.7|14336.7|14326.7|14310.7|14300.7|2419
1655707500000|2022-06-20 06:45:00|14321.7|14311.7|14346.7|14336.7|14354.7|14344.7|14320.7|14310.7|2674
1655707800000|2022-06-20 06:50:00|14345.7|14335.7|14331.7|14321.7|14345.7|14335.7|14323.7|14313.7|4353
1655708100000|2022-06-20 06:55:00|14329.7|14319.7|14322.7|14312.7|14336.7|14326.7|14318.7|14308.7|4381
1655708400000|2022-06-20 07:00:00|14323.7|14311.7|14334.7|14322.7|14346.7|14334.7|14312.7|14300.7|2658
1655708700000|2022-06-20 07:05:00|14333.7|14321.7|14322.7|14311.7|14335.7|14324.7|14319.7|14307.7|1158
1655709000000|2022-06-20 07:10:00|14323.7|14312.7|14335.7|14324.7|14338.7|14327.7|14321.7|14310.7|1213
1655709300000|2022-06-20 07:15:00|14336.7|14323.7|14334.7|14323.7|14337.7|14326.7|14325.7|14313.7|916
1655709600000|2022-06-20 07:20:00|14335.7|14324.7|14339.7|14327.7|14342.7|14331.7|14334.7|14323.7|638
1655709900000|2022-06-20 07:25:00|14340.7|14328.7|14342.7|14331.7|14344.7|14333.7|14338.7|14326.7|488
1655710200000|2022-06-20 07:30:00|14343.7|14332.7|14346.7|14335.7|14347.7|14336.7|14342.7|14331.7|429
1655710500000|2022-06-20 07:35:00|14347.7|14334.7|14349.7|14338.7|14350.7|14339.7|14344.7|14332.7|488
1655710800000|2022-06-20 07:40:00|14348.7|14337.7|14349.7|14338.7|14349.7|14338.7|14341.7|14330.7|382
1655711100000|2022-06-20 07:45:00|14348.7|14337.7|14350.7|14339.7|14351.7|14340.7|14345.7|14334.7|605
1655711400000|2022-06-20 07:50:00|14349.7|14338.7|14352.7|14340.7|14354.7|14343.7|14349.7|14338.7|682
1655711700000|2022-06-20 07:55:00|14353.7|14341.7|14353.7|14342.7|14356.7|14345.7|14351.7|14339.7|758
1655712000000|2022-06-20 08:00:00|14334.3|14323.3|14334.3|14322.3|14339.3|14328.3|14333.3|14322.3|612
1655712300000|2022-06-20 08:05:00|14335.3|14323.3|14341.3|14329.3|14341.3|14330.3|14332.3|14321.3|549
1655712600000|2022-06-20 08:10:00|14340.3|14328.3|14344.3|14332.3|14344.3|14333.3|14338.3|14326.3|931
1655712900000|2022-06-20 08:15:00|14345.3|14333.3|14343.3|14331.3|14347.3|14336.3|14341.3|14329.3|535
1655713200000|2022-06-20 08:20:00|14344.3|14332.3|14339.3|14327.3|14346.3|14334.3|14338.3|14327.3|452
1655713500000|2022-06-20 08:25:00|14338.3|14326.3|14328.3|14315.3|14339.3|14328.3|14325.3|14313.3|1665
1655713800000|2022-06-20 08:30:00|14340.4|14316.4|14346.3|14322.3|14348|14324|14335.9|14311.9|0
1655714100000|2022-06-20 08:35:00|14345.9|14321.9|14355.6|14331.6|14355.6|14331.6|14335.5|14311.5|564
1655714400000|2022-06-20 08:40:00|14356|14332|14357.3|14333.3|14364.7|14340.7|14354.5|14330.5|0
1655714700000|2022-06-20 08:45:00|14357.6|14333.6|14360.8|14336.8|14362.8|14338.8|14356.6|14332.6|0
1655715000000|2022-06-20 08:50:00|14360.4|14336.4|14360.3|14336.3|14362.7|14338.7|14353.2|14329.2|0
1655715300000|2022-06-20 08:55:00|14360|14336|14352.7|14328.7|14362.4|14338.4|14351.5|14327.5|0
1655715600000|2022-06-20 09:00:00|14352.6|14328.6|14327.3|14316.3|14352.6|14328.6|14318.3|14307.3|486
1655715900000|2022-06-20 09:05:00|14326.3|14315.3|14320.3|14309.3|14330.3|14319.3|14320.3|14309.3|310
1655716200000|2022-06-20 09:10:00|14321.3|14310.3|14320.3|14309.3|14322.3|14311.3|14318.3|14307.3|242
1655716500000|2022-06-20 09:15:00|14319.3|14308.3|14320.3|14308.3|14322.3|14310.3|14318.3|14307.3|170
1655716800000|2022-06-20 09:20:00|14319.3|14309.3|14324.3|14313.3|14325.3|14314.3|14318.3|14307.3|177
1655717100000|2022-06-20 09:25:00|14323.3|14312.3|14319.3|14308.3|14324.3|14312.3|14319.3|14308.3|66
1655717400000|2022-06-20 09:30:00|14320.3|14307.3|14319.3|14308.3|14322.3|14311.3|14318.3|14307.3|57
1655717700000|2022-06-20 09:35:00|14318.3|14307.3|14315.3|14304.3|14319.3|14308.3|14315.3|14304.3|205
1655718000000|2022-06-20 09:40:00|14316.3|14305.3|14317.3|14306.3|14322.3|14311.3|14315.3|14304.3|263
1655718300000|2022-06-20 09:45:00|14318.3|14307.3|14316.3|14305.3|14323.3|14311.3|14316.3|14305.3|413
1655718600000|2022-06-20 09:50:00|14317.3|14304.3|14316.3|14305.3|14319.3|14308.3|14314.3|14303.3|84
1655718900000|2022-06-20 09:55:00|14317.3|14306.3|14322.3|14311.3|14322.3|14311.3|14316.3|14305.3|87
1655719200000|2022-06-20 10:00:00|14323.3|14312.3|14323.3|14311.3|14328.3|14317.3|14321.3|14310.3|160
1655719500000|2022-06-20 10:05:00|14324.3|14312.3|14324.3|14313.3|14327.3|14316.3|14323.3|14312.3|102
1655719800000|2022-06-20 10:10:00|14325.3|14314.3|14326.3|14314.3|14327.3|14316.3|14321.3|14309.3|130
1655720100000|2022-06-20 10:15:00|14325.3|14313.3|14324.3|14313.3|14326.3|14314.3|14321.3|14310.3|55
1655720400000|2022-06-20 10:20:00|14323.3|14312.3|14320.3|14309.3|14324.3|14313.3|14320.3|14309.3|61
1655720700000|2022-06-20 10:25:00|14319.3|14308.3|14318.3|14307.3|14321.3|14310.3|14317.3|14306.3|192
1655721000000|2022-06-20 10:30:00|14317.3|14306.3|14319.3|14308.3|14324.3|14312.3|14316.3|14305.3|198
1655721300000|2022-06-20 10:35:00|14318.3|14307.3|14318.3|14307.3|14320.3|14309.3|14317.3|14306.3|113
1655721600000|2022-06-20 10:40:00|14319.3|14308.3|14317.3|14306.3|14319.3|14308.3|14315.3|14304.3|234
1655721900000|2022-06-20 10:45:00|14318.3|14307.3|14315.3|14304.3|14320.3|14309.3|14315.3|14304.3|96
1655722200000|2022-06-20 10:50:00|14316.3|14305.3|14317.3|14306.3|14318.3|14307.3|14316.3|14305.3|91
1655722500000|2022-06-20 10:55:00|14318.3|14305.3|14315.3|14304.3|14318.3|14306.3|14314.3|14303.3|157
1655722800000|2022-06-20 11:00:00|14316.3|14305.3|14315.3|14304.3|14316.3|14305.3|14315.3|14304.3|81
1655723100000|2022-06-20 11:05:00|14314.3|14303.3|14312.3|14300.3|14317.3|14306.3|14312.3|14300.3|227
1655723400000|2022-06-20 11:10:00|14311.3|14298.3|14311.3|14300.3|14312.3|14301.3|14309.3|14298.3|210
1655723700000|2022-06-20 11:15:00|14310.3|14299.3|14312.3|14301.3|14313.3|14302.3|14310.3|14299.3|51
1655724000000|2022-06-20 11:20:00|14311.3|14300.3|14310.3|14299.3|14311.3|14300.3|14309.3|14298.3|53
1655724300000|2022-06-20 11:25:00|14311.3|14300.3|14313.3|14302.3|14313.3|14302.3|14310.3|14298.3|77
1655724600000|2022-06-20 11:30:00|14312.3|14301.3|14315.3|14304.3|14315.3|14304.3|14311.3|14299.3|89
1655724900000|2022-06-20 11:35:00|14314.3|14303.3|14313.3|14302.3|14315.3|14304.3|14313.3|14302.3|79
1655725200000|2022-06-20 11:40:00|14312.3|14301.3|14315.3|14304.3|14316.3|14305.3|14312.3|14301.3|107
1655725500000|2022-06-20 11:45:00|14316.3|14305.3|14321.3|14309.3|14321.3|14310.3|14315.3|14304.3|100
1655725800000|2022-06-20 11:50:00|14322.3|14310.3|14321.3|14310.3|14324.3|14313.3|14320.3|14308.3|75
1655726100000|2022-06-20 11:55:00|14322.3|14311.3|14317.3|14306.3|14322.3|14311.3|14317.3|14306.3|43
1655726400000|2022-06-20 12:00:00|14318.3|14307.3|14323.3|14311.3|14324.3|14312.3|14318.3|14307.3|30
1655726700000|2022-06-20 12:05:00|14322.3|14310.3|14326.3|14314.3|14327.3|14315.3|14322.3|14310.3|86
1655727000000|2022-06-20 12:10:00|14325.3|14315.3|14327.3|14316.3|14328.3|14316.3|14323.3|14312.3|165
1655727300000|2022-06-20 12:15:00|14328.3|14315.3|14324.3|14312.3|14330.3|14319.3|14323.3|14311.3|235
1655727600000|2022-06-20 12:20:00|14323.3|14313.3|14328.3|14316.3|14329.3|14318.3|14323.3|14313.3|46
1655727900000|2022-06-20 12:25:00|14327.3|14317.3|14330.3|14319.3|14331.3|14320.3|14327.3|14316.3|62
1655728200000|2022-06-20 12:30:00|14331.3|14320.3|14330.3|14319.3|14332.3|14321.3|14328.3|14317.3|65
1655728500000|2022-06-20 12:35:00|14329.3|14318.3|14331.3|14320.3|14331.3|14320.3|14329.3|14317.3|21
1655728800000|2022-06-20 12:40:00|14330.3|14319.3|14331.3|14319.3|14332.3|14320.3|14329.3|14318.3|54
1655729100000|2022-06-20 12:45:00|14330.3|14320.3|14334.3|14323.3|14335.3|14323.3|14330.3|14319.3|87
1655729400000|2022-06-20 12:50:00|14335.3|14324.3|14330.3|14319.3|14335.3|14324.3|14328.3|14317.3|61
1655729700000|2022-06-20 12:55:00|14329.3|14318.3|14328.3|14317.3|14330.3|14319.3|14328.3|14317.3|47
1655730000000|2022-06-20 13:00:00|14327.3|14316.3|14327.3|14316.3|14333.3|14322.3|14327.3|14316.3|122
1655730300000|2022-06-20 13:05:00|14328.3|14317.3|14326.3|14315.3|14329.3|14318.3|14326.3|14315.3|42
1655730600000|2022-06-20 13:10:00|14325.3|14314.3|14316.3|14305.3|14325.3|14314.3|14315.3|14304.3|148
1655730900000|2022-06-20 13:15:00|14315.3|14304.3|14315.3|14304.3|14317.3|14306.3|14314.3|14303.3|103
1655731200000|2022-06-20 13:20:00|14316.3|14305.3|14317.3|14306.3|14318.3|14307.3|14315.3|14304.3|81
1655731500000|2022-06-20 13:25:00|14316.3|14305.3|14322.3|14311.3|14323.3|14312.3|14316.3|14304.3|89
1655731800000|2022-06-20 13:30:00|14323.3|14310.3|14328.3|14317.3|14329.3|14318.3|14320.3|14309.3|232
1655732100000|2022-06-20 13:35:00|14329.3|14316.3|14327.3|14316.3|14330.3|14319.3|14327.3|14315.3|92
1655732400000|2022-06-20 13:40:00|14328.3|14317.3|14331.3|14320.3|14332.3|14321.3|14327.3|14316.3|113
1655732700000|2022-06-20 13:45:00|14332.3|14321.3|14329.3|14318.3|14332.3|14321.3|14329.3|14318.3|88
1655733000000|2022-06-20 13:50:00|14328.3|14317.3|14334.3|14322.3|14335.3|14324.3|14328.3|14317.3|175
1655733300000|2022-06-20 13:55:00|14333.3|14323.3|14336.3|14325.3|14337.3|14326.3|14333.3|14322.3|67
1655733600000|2022-06-20 14:00:00|14335.3|14324.3|14333.3|14322.3|14337.3|14326.3|14333.3|14322.3|107
1655733900000|2022-06-20 14:05:00|14334.3|14323.3|14327.3|14316.3|14335.3|14324.3|14326.3|14315.3|118
1655734200000|2022-06-20 14:10:00|14328.3|14317.3|14320.3|14309.3|14328.3|14317.3|14320.3|14309.3|256
1655734500000|2022-06-20 14:15:00|14321.3|14310.3|14323.3|14311.3|14323.3|14311.3|14319.3|14308.3|103
1655734800000|2022-06-20 14:20:00|14324.3|14312.3|14327.3|14316.3|14330.3|14318.3|14322.3|14311.3|137
1655735100000|2022-06-20 14:25:00|14326.3|14315.3|14326.3|14315.3|14328.3|14317.3|14324.3|14313.3|26
1655735400000|2022-06-20 14:30:00|14327.3|14316.3|14322.3|14311.3|14327.3|14316.3|14321.3|14310.3|92
1655735700000|2022-06-20 14:35:00|14323.3|14310.3|14319.3|14308.3|14323.3|14310.3|14318.3|14307.3|63
1655736000000|2022-06-20 14:40:00|14318.3|14307.3|14325.3|14313.3|14325.3|14314.3|14317.3|14306.3|184
1655736300000|2022-06-20 14:45:00|14326.3|14314.3|14327.3|14315.3|14328.3|14317.3|14324.3|14312.3|189
1655736600000|2022-06-20 14:50:00|14328.3|14316.3|14334.3|14323.3|14334.3|14323.3|14328.3|14316.3|183
1655736900000|2022-06-20 14:55:00|14335.3|14324.3|14336.3|14325.3|14339.3|14328.3|14334.3|14323.3|182
1655737200000|2022-06-20 15:00:00|14335.3|14324.3|14336.3|14325.3|14336.3|14325.3|14333.3|14322.3|160
1655737500000|2022-06-20 15:05:00|14335.3|14324.3|14335.3|14324.3|14336.3|14325.3|14332.3|14321.3|136
1655737800000|2022-06-20 15:10:00|14336.3|14325.3|14337.3|14326.3|14339.3|14328.3|14336.3|14325.3|161
1655738100000|2022-06-20 15:15:00|14338.3|14325.3|14339.3|14328.3|14340.3|14329.3|14337.3|14325.3|123
1655738400000|2022-06-20 15:20:00|14340.3|14329.3|14341.3|14330.3|14342.3|14330.3|14339.3|14328.3|102
1655738700000|2022-06-20 15:25:00|14342.3|14331.3|14341.3|14330.3|14342.3|14331.3|14341.3|14330.3|47
1655739000000|2022-06-20 15:30:00|14342.3|14329.3|14343.3|14331.3|14345.3|14334.3|14341.3|14329.3|138
1655739300000|2022-06-20 15:35:00|14342.3|14332.3|14345.3|14334.3|14346.3|14335.3|14342.3|14332.3|112
1655739600000|2022-06-20 15:40:00|14346.3|14333.3|14345.3|14334.3|14346.3|14335.3|14344.3|14333.3|52
1655739900000|2022-06-20 15:45:00|14346.3|14335.3|14350.3|14339.3|14350.3|14339.3|14343.3|14332.3|449
1655740200000|2022-06-20 15:50:00|14351.3|14340.3|14354.3|14342.3|14354.3|14342.3|14350.3|14339.3|90
1655740500000|2022-06-20 15:55:00|14353.3|14343.3|14357.3|14346.3|14360.3|14349.3|14353.3|14342.3|470
1655740800000|2022-06-20 16:00:00|14358.3|14345.3|14353.3|14341.3|14358.3|14347.3|14350.3|14338.3|90
1655741100000|2022-06-20 16:05:00|14352.3|14342.3|14356.3|14344.3|14357.3|14346.3|14352.3|14341.3|171
1655741400000|2022-06-20 16:10:00|14355.3|14345.3|14355.3|14343.3|14357.3|14345.3|14354.3|14342.3|70
1655741700000|2022-06-20 16:15:00|14354.3|14344.3|14352.3|14340.3|14355.3|14344.3|14350.3|14338.3|19
1655742000000|2022-06-20 16:20:00|14351.3|14339.3|14350.3|14339.3|14352.3|14341.3|14350.3|14338.3|22
1655742300000|2022-06-20 16:25:00|14349.3|14338.3|14348.3|14337.3|14350.3|14338.3|14346.3|14335.3|29
1655742600000|2022-06-20 16:30:00|14349.3|14338.3|14347.3|14336.3|14351.3|14339.3|14347.3|14335.3|94
1655742900000|2022-06-20 16:35:00|14348.3|14335.3|14343.3|14332.3|14348.3|14336.3|14343.3|14331.3|23
1655743200000|2022-06-20 16:40:00|14344.3|14333.3|14345.3|14333.3|14345.3|14334.3|14343.3|14333.3|14
1655743500000|2022-06-20 16:45:00|14344.3|14334.3|14345.3|14334.3|14347.3|14336.3|14343.3|14332.3|31
1655743800000|2022-06-20 16:50:00|14344.3|14333.3|14342.3|14331.3|14344.3|14333.3|14341.3|14330.3|38
1655744100000|2022-06-20 16:55:00|14343.3|14332.3|14343.3|14330.3|14344.3|14333.3|14341.3|14330.3|40
1655744400000|2022-06-20 17:00:00|14342.3|14331.3|14342.3|14330.3|14343.3|14331.3|14342.3|14330.3|26
1655744700000|2022-06-20 17:05:00|14341.3|14329.3|14341.3|14329.3|14342.3|14331.3|14340.3|14328.3|41
1655745000000|2022-06-20 17:10:00|14342.3|14330.3|14341.3|14329.3|14343.3|14330.3|14341.3|14329.3|14
1655745300000|2022-06-20 17:15:00|14342.3|14330.3|14342.3|14330.3|14342.3|14330.3|14341.3|14330.3|6
1655745600000|2022-06-20 17:20:00|14343.3|14331.3|14341.3|14329.3|14343.3|14331.3|14340.3|14328.3|55
1655745900000|2022-06-20 17:25:00|14342.3|14330.3|14342.3|14330.3|14342.3|14330.3|14342.3|14330.3|15
1655746200000|2022-06-20 17:30:00|14343.3|14331.3|14343.3|14331.3|14343.3|14331.3|14343.3|14331.3|11
1655746500000|2022-06-20 17:35:00|14344.3|14332.3|14345.3|14333.3|14345.3|14333.3|14344.3|14332.3|18
1655746800000|2022-06-20 17:40:00|14344.3|14332.3|14345.3|14333.3|14345.3|14333.3|14344.3|14332.3|29
1655747100000|2022-06-20 17:45:00|14346.3|14334.3|14347.3|14335.3|14347.3|14335.3|14346.3|14334.3|15
1655747400000|2022-06-20 17:50:00|14346.3|14336.3|14346.3|14334.3|14346.3|14336.3|14346.3|14334.3|32
1655747700000|2022-06-20 17:55:00|14345.3|14333.3|14346.3|14335.3|14346.3|14335.3|14345.3|14333.3|35
1655748000000|2022-06-20 18:00:00|14344.3|14333.3|14343.3|14332.3|14344.3|14333.3|14343.3|14332.3|8
1655748300000|2022-06-20 18:05:00|14344.3|14331.3|14343.3|14332.3|14344.3|14332.3|14342.3|14331.3|6
1655748600000|2022-06-20 18:10:00|14342.3|14331.3|14344.3|14332.3|14344.3|14332.3|14342.3|14331.3|4
1655748900000|2022-06-20 18:15:00|14343.3|14331.3|14342.3|14331.3|14344.3|14331.3|14342.3|14331.3|2
1655749200000|2022-06-20 18:20:00|14341.3|14330.3|14341.3|14330.3|14342.3|14330.3|14341.3|14330.3|3
1655749500000|2022-06-20 18:25:00|14343.3|14331.3|14344.3|14331.3|14344.3|14331.3|14342.3|14330.3|4
1655749800000|2022-06-20 18:30:00|14343.3|14330.3|14341.3|14330.3|14343.3|14330.3|14341.3|14330.3|0
1655750100000|2022-06-20 18:35:00|14343.3|14331.3|14344.3|14331.3|14344.3|14331.3|14341.3|14331.3|2
1655750400000|2022-06-20 18:40:00|14343.3|14332.3|14343.3|14333.3|14344.3|14333.3|14343.3|14332.3|0
1655750700000|2022-06-20 18:45:00|14343.8|14333.8|14343.8|14333.8|14344.8|14334.8|14342.8|14332.8|3
1655751000000|2022-06-20 18:50:00|14344.3|14334.3|14342.8|14332.8|14344.3|14334.3|14342.8|14332.8|2
1655751300000|2022-06-20 18:55:00|14343.3|14333.3|14342.3|14332.3|14344.3|14334.3|14341.8|14331.8|13
1655751600000|2022-06-20 19:00:00|14342.8|14332.8|14343.3|14333.3|14343.8|14333.8|14342.8|14332.8|0
1655751900000|2022-06-20 19:05:00|14343.8|14333.8|14343.8|14333.8|14343.8|14333.8|14343.8|14333.8|2
1655752500000|2022-06-20 19:15:00|14344.3|14334.3|14342.8|14332.8|14344.3|14334.3|14342.8|14332.8|9
1655752800000|2022-06-20 19:20:00|14343.3|14333.3|14343.3|14333.3|14343.8|14333.8|14342.8|14332.8|2
1655753100000|2022-06-20 19:25:00|14342.8|14332.8|14341.8|14331.8|14342.8|14332.8|14341.8|14331.8|13
1655753400000|2022-06-20 19:30:00|14342.3|14332.3|14341.8|14331.8|14342.8|14332.8|14341.3|14331.3|5
1655753700000|2022-06-20 19:35:00|14342.3|14332.3|14342.3|14332.3|14342.8|14332.8|14341.8|14331.8|3
1655754000000|2022-06-20 19:40:00|14342.8|14332.8|14343.8|14333.8|14343.8|14333.8|14342.8|14332.8|1
1655754300000|2022-06-20 19:45:00|14344.3|14334.3|14344.3|14334.3|14344.3|14334.3|14343.8|14333.8|2
1655754600000|2022-06-20 19:50:00|14343.8|14333.8|14343.8|14333.8|14344.3|14334.3|14343.8|14333.8|7
1655754900000|2022-06-20 19:55:00|14344.3|14334.3|14344.3|14334.3|14344.3|14334.3|14344.3|14334.3|1
1655755200000|2022-06-20 20:00:00|||||||||5
1655755500000|2022-06-20 20:05:00|||||||||1
1655756100000|2022-06-20 20:15:00|||||||||1
1655756400000|2022-06-20 20:20:00|14343.8|14333.8|14343.3|14333.3|14344.3|14334.3|14343.3|14333.3|4
1655756700000|2022-06-20 20:25:00|14343.8|14333.8|14343.8|14333.8|14344.3|14334.3|14343.8|14333.8|1
1655757000000|2022-06-20 20:30:00|14343.3|14333.3|14343.3|14333.3|14343.3|14333.3|14343.3|14333.3|2
1655757300000|2022-06-20 20:35:00|14344.3|14334.3|14343.3|14333.3|14344.3|14334.3|14343.3|14333.3|6
1655757900000|2022-06-20 20:45:00|14344.3|14334.3|14342.8|14332.8|14344.3|14334.3|14342.3|14332.3|22
1655758200000|2022-06-20 20:50:00|14343.3|14333.3|14343.3|14333.3|14343.3|14333.3|14343.3|14333.3|0
1655758500000|2022-06-20 20:55:00|14342.8|14332.8|14342.8|14332.8|14343.3|14333.3|14342.8|14332.8|17
1655758800000|2022-06-20 21:00:00|14343.3|14333.3|14345.8|14335.8|14345.8|14335.8|14342.3|14332.3|7
1655759400000|2022-06-20 21:10:00|14344.3|14334.3|14343.3|14333.3|14344.3|14334.3|14343.3|14333.3|4
1655759700000|2022-06-20 21:15:00|14352.8|14328.8|14352.8|14328.8|14352.8|14328.8|14352.8|14328.8|0
1655761200000|2022-06-20 21:40:00|14353.5|14329.5|14351.9|14327.9|14353.5|14329.5|14351.9|14327.9|0
1655761800000|2022-06-20 21:50:00|14351.8|14327.8|14351.8|14327.8|14351.8|14327.8|14351.8|14327.8|0
1655762400000|2022-06-20 22:00:00|14349|14325|14344.5|14320.5|14356|14332|14341.5|14317.5|0
1655762700000|2022-06-20 22:05:00|14343.5|14319.5|14346.7|14322.7|14351.7|14327.7|14340|14316|0
1655763000000|2022-06-20 22:10:00|14346.3|14322.3|14347.8|14323.8|14350.9|14326.9|14346.3|14322.3|0
1655763300000|2022-06-20 22:15:00|14348.2|14324.2|14344|14320|14350.9|14326.9|14340.9|14316.9|0
1655763600000|2022-06-20 22:20:00|14345.1|14321.1|14343.3|14319.3|14347.8|14323.8|14342.5|14318.5|0
1655763900000|2022-06-20 22:25:00|14343.6|14319.6|14340.9|14316.9|14344.4|14320.4|14338.6|14314.6|0
1655764200000|2022-06-20 22:30:00|14340.5|14316.5|14340.1|14316.1|14342.4|14318.4|14337.8|14313.8|0
1655764500000|2022-06-20 22:35:00|14340.8|14316.8|14337.8|14313.8|14341.6|14317.6|14334.7|14310.7|0
1655764800000|2022-06-20 22:40:00|14338.2|14314.2|14339.6|14315.6|14341.6|14317.6|14337.8|14313.8|0
1655765100000|2022-06-20 22:45:00|14339.3|14315.3|14337.3|14313.3|14340.8|14316.8|14336.9|14312.9|0
1655765400000|2022-06-20 22:50:00|14337.6|14313.6|14339.1|14315.1|14339.1|14315.1|14336.8|14312.8|0
1655765700000|2022-06-20 22:55:00|14339.5|14315.5|14347.1|14323.1|14349.8|14325.8|14339.5|14315.5|0
1655766000000|2022-06-20 23:00:00|14346.8|14322.8|14346.8|14322.8|14349.1|14325.1|14345.2|14321.2|0
1655766300000|2022-06-20 23:05:00|14346.1|14322.1|14347.5|14323.5|14352.1|14328.1|14345.2|14321.2|0
1655766600000|2022-06-20 23:10:00|14347.2|14323.2|14343.7|14319.7|14347.9|14323.9|14337.6|14313.6|0
1655766900000|2022-06-20 23:15:00|14343.3|14319.3|14338.4|14314.4|14343.3|14319.3|14338.4|14314.4|0
1655767200000|2022-06-20 23:20:00|14338|14314|14340|14316|14342.2|14318.2|14338|14314|0
1655767500000|2022-06-20 23:25:00|14339.6|14315.6|14333.9|14309.9|14342.3|14318.3|14330.1|14306.1|0
1655767800000|2022-06-20 23:30:00|14334.6|14310.6|14333.5|14309.5|14337.7|14313.7|14331.6|14307.6|0
1655768100000|2022-06-20 23:35:00|14333.1|14309.1|14337.7|14313.7|14337.7|14313.7|14333.1|14309.1|0
1655768400000|2022-06-20 23:40:00|14338|14314|14349.8|14325.8|14349.9|14325.9|14338|14314|0
1655768700000|2022-06-20 23:45:00|14350.5|14326.5|14362.3|14338.3|14365.3|14341.3|14350.5|14326.5|0
1655769000000|2022-06-20 23:50:00|14363|14339|14360.3|14336.3|14366.2|14342.2|14358.7|14334.7|0
1655769300000|2022-06-20 23:55:00|14359.6|14335.6|14350.9|14326.9|14361|14337|14348.7|14324.7|0
1655769600000|2022-06-21 00:00:00|14350.2|14326.2|14350.9|14326.9|14353.2|14329.2|14338.3|14314.3|0
1655769900000|2022-06-21 00:05:00|14351.6|14327.6|14349.5|14325.5|14353.6|14329.6|14344.8|14320.8|0
1655770200000|2022-06-21 00:10:00|14349.8|14325.8|14345.6|14321.6|14351|14327|14340.3|14316.3|0
1655770500000|2022-06-21 00:15:00|14345.3|14321.3|14342.5|14318.5|14349.1|14325.1|14340.7|14316.7|0
1655770800000|2022-06-21 00:20:00|14342.2|14318.2|14349.4|14325.4|14351.7|14327.7|14338.8|14314.8|0
1655771100000|2022-06-21 00:25:00|14349.1|14325.1|14352.9|14328.9|14353.2|14329.2|14346.6|14322.6|0
1655771400000|2022-06-21 00:30:00|14353.2|14329.2|14357.7|14333.7|14358|14334|14350.8|14326.8|0
1655771700000|2022-06-21 00:35:00|14357|14333|14354.3|14330.3|14358.4|14334.4|14353.6|14329.6|0
1655772000000|2022-06-21 00:40:00|14353.9|14329.9|14348.1|14324.1|14357.4|14333.4|14348.1|14324.1|0
1655772300000|2022-06-21 00:45:00|14349.5|14325.5|14355.7|14331.7|14356|14332|14348.1|14324.1|0
1655772600000|2022-06-21 00:50:00|14356|14332|14364.7|14340.7|14366.8|14342.8|14354.3|14330.3|0
1655772900000|2022-06-21 00:55:00|14365|14341|14371|14347|14383.4|14359.4|14363.6|14339.6|0
1655773200000|2022-06-21 01:00:00|14354.3|14344.3|14336.3|14326.3|14365.3|14355.3|14329.8|14319.8|1573
1655773500000|2022-06-21 01:05:00|14338.3|14328.3|14334.8|14324.8|14347.8|14337.8|14331.8|14321.8|1292
1655773800000|2022-06-21 01:10:00|14333.8|14323.8|14338.3|14328.3|14338.8|14328.8|14328.8|14318.8|1554
1655774100000|2022-06-21 01:15:00|14338.8|14328.8|14337.8|14327.8|14347.3|14337.3|14324.8|14314.8|1878
1655774400000|2022-06-21 01:20:00|14336.3|14326.3|14315.8|14305.8|14336.8|14326.8|14303.3|14293.3|2298
1655774700000|2022-06-21 01:25:00|14316.8|14306.8|14284.8|14274.8|14319.3|14309.3|14280.3|14270.3|3350
1655775000000|2022-06-21 01:30:00|14282.3|14272.3|14327.8|14317.8|14331.3|14321.3|14238.3|14228.3|18710
1655775300000|2022-06-21 01:35:00|14325.8|14315.8|14376.3|14366.3|14384.8|14374.8|14300.3|14290.3|10949
1655775600000|2022-06-21 01:40:00|14376.8|14366.8|14346.8|14336.8|14376.8|14366.8|14337.3|14327.3|5055
1655775900000|2022-06-21 01:45:00|14344.8|14334.8|14349.3|14339.3|14349.3|14339.3|14310.3|14300.3|4438
1655776200000|2022-06-21 01:50:00|14348.3|14338.3|14398.3|14388.3|14407.3|14397.3|14334.3|14324.3|5301
1655776500000|2022-06-21 01:55:00|14399.3|14389.3|14406.3|14396.3|14426.3|14416.3|14386.3|14376.3|6265
1655776800000|2022-06-21 02:00:00|14404.3|14394.3|14434.3|14424.3|14443.3|14433.3|14404.3|14394.3|6232
1655777100000|2022-06-21 02:05:00|14432.3|14422.3|14416.3|14406.3|14444.3|14434.3|14412.3|14402.3|5777
1655777400000|2022-06-21 02:10:00|14418.3|14408.3|14419.3|14409.3|14422.3|14412.3|14390.3|14380.3|2347
1655777700000|2022-06-21 02:15:00|14420.3|14410.3|14372.3|14362.3|14425.3|14415.3|14372.3|14362.3|2937
1655778000000|2022-06-21 02:20:00|14374.3|14364.3|14348.3|14338.3|14386.3|14376.3|14344.3|14334.3|3582
1655778300000|2022-06-21 02:25:00|14350.3|14340.3|14373.5|14363.5|14377.5|14367.5|14340.3|14330.3|4271
1655778600000|2022-06-21 02:30:00|14372.5|14362.5|14389.5|14379.5|14393.5|14383.5|14351.5|14341.5|5007
1655778900000|2022-06-21 02:35:00|14388.5|14378.5|14355.5|14345.5|14389.5|14379.5|14353.5|14343.5|2756
1655779200000|2022-06-21 02:40:00|14356.5|14346.5|14317.5|14307.5|14358.5|14348.5|14316.5|14306.5|4513
1655779500000|2022-06-21 02:45:00|14316.5|14306.5|14307.5|14297.5|14327.5|14317.5|14304.5|14294.5|4465
1655779800000|2022-06-21 02:50:00|14306.5|14296.5|14341.5|14331.5|14350.5|14340.5|14301.5|14291.5|3417
1655780100000|2022-06-21 02:55:00|14339.5|14329.5|14326.5|14316.5|14339.5|14329.5|14300.5|14290.5|2692
1655780400000|2022-06-21 03:00:00|14325.5|14315.5|14339.5|14329.5|14347.5|14337.5|14320.5|14310.5|5234
1655780700000|2022-06-21 03:05:00|14340.5|14330.5|14333.5|14323.5|14350.5|14340.5|14316.5|14306.5|4545
1655781000000|2022-06-21 03:10:00|14334.5|14324.5|14344.5|14334.5|14346.5|14336.5|14312.5|14302.5|2223
1655781300000|2022-06-21 03:15:00|14345.5|14335.5|14353.5|14343.5|14370.5|14360.5|14338.5|14328.5|2730
1655781600000|2022-06-21 03:20:00|14354.5|14344.5|14346.5|14336.5|14371.5|14361.5|14343.5|14333.5|2605
1655781900000|2022-06-21 03:25:00|14347.5|14337.5|14384.5|14374.5|14388.5|14378.5|14341.5|14331.5|1614
1655782200000|2022-06-21 03:30:00|14383.5|14373.5|14385.5|14375.5|14388.5|14378.5|14374.5|14364.5|485
1655782500000|2022-06-21 03:35:00|14386.5|14376.5|14385.5|14375.5|14387.5|14377.5|14377.5|14367.5|398
1655782800000|2022-06-21 03:40:00|14386.5|14376.5|14387.5|14377.5|14392.5|14382.5|14385.5|14375.5|421
1655783100000|2022-06-21 03:45:00|14386.5|14376.5|14382.5|14372.5|14388.5|14378.5|14377.5|14367.5|247
1655783400000|2022-06-21 03:50:00|14383.5|14373.5|14379.5|14369.5|14384.5|14374.5|14378.5|14368.5|138
1655783700000|2022-06-21 03:55:00|14380.5|14370.5|14382.5|14372.5|14384.5|14374.5|14378.5|14368.5|129
1655784000000|2022-06-21 04:00:00|14381.5|14371.5|14380.5|14370.5|14383.5|14373.5|14380.5|14370.5|186
1655784300000|2022-06-21 04:05:00|14381.5|14371.5|14380.5|14370.5|14381.5|14371.5|14378.5|14368.5|76
1655784600000|2022-06-21 04:10:00|14379.5|14369.5|14381.5|14371.5|14382.5|14372.5|14379.5|14369.5|305
1655784900000|2022-06-21 04:15:00|14379.5|14369.5|14385.5|14375.5|14385.5|14375.5|14379.5|14369.5|80
1655785200000|2022-06-21 04:20:00|14386.5|14376.5|14385.5|14375.5|14386.5|14376.5|14382.5|14372.5|204
1655785500000|2022-06-21 04:25:00|14386.5|14376.5|14384.5|14374.5|14386.5|14376.5|14384.5|14374.5|120
1655785800000|2022-06-21 04:30:00|14386.5|14376.5|14386.5|14376.5|14387.5|14377.5|14384.5|14374.5|228
1655786100000|2022-06-21 04:35:00|14387.5|14377.5|14383.5|14373.5|14388.5|14378.5|14383.5|14373.5|142
1655786400000|2022-06-21 04:40:00|14382.5|14372.5|14383.5|14373.5|14386.5|14376.5|14382.5|14372.5|117
1655786700000|2022-06-21 04:45:00|14382.5|14372.5|14387.5|14377.5|14387.5|14377.5|14382.5|14372.5|165
1655787000000|2022-06-21 04:50:00|14388.5|14378.5|14390.5|14380.5|14391.5|14381.5|14387.5|14377.5|221
1655787300000|2022-06-21 04:55:00|14389.5|14379.5|14390.5|14380.5|14395.5|14385.5|14389.5|14379.5|447
1655787600000|2022-06-21 05:00:00|14389.5|14379.5|14396.5|14386.5|14442.5|14432.5|14389.5|14379.5|9282
1655787900000|2022-06-21 05:05:00|14395.5|14385.5|14361.5|14351.5|14398.5|14388.5|14346.5|14336.5|4261
1655788200000|2022-06-21 05:10:00|14360.5|14350.5|14332.5|14322.5|14365.5|14355.5|14327.5|14317.5|3393
1655788500000|2022-06-21 05:15:00|14328.5|14318.5|14338.5|14328.5|14360.5|14350.5|14327.5|14317.5|2679
1655788800000|2022-06-21 05:20:00|14336.5|14326.5|14318.5|14308.5|14347.5|14337.5|14308.5|14298.5|2958
1655789100000|2022-06-21 05:25:00|14316.5|14306.5|14335.5|14325.5|14337.5|14327.5|14313.5|14303.5|1740
1655789400000|2022-06-21 05:30:00|14331.5|14321.5|14340.5|14330.5|14348.5|14338.5|14321.5|14311.5|2139
1655789700000|2022-06-21 05:35:00|14339.5|14329.5|14335.5|14325.5|14339.5|14329.5|14320.5|14310.5|1482
1655790000000|2022-06-21 05:40:00|14336.5|14326.5|14337.5|14327.5|14344.5|14334.5|14305.5|14295.5|2689
1655790300000|2022-06-21 05:45:00|14336.5|14326.5|14313.5|14303.5|14336.5|14326.5|14310.5|14300.5|1616
1655790600000|2022-06-21 05:50:00|14312.5|14302.5|14297.5|14287.5|14316.5|14306.5|14292.5|14282.5|3927
1655790900000|2022-06-21 05:55:00|14296.5|14286.5|14279.5|14269.5|14296.5|14286.5|14270.5|14260.5|3922
1655791200000|2022-06-21 06:00:00|14277.5|14267.5|14275.5|14265.5|14303.5|14293.5|14275.5|14265.5|4366
1655791500000|2022-06-21 06:05:00|14277.5|14267.5|14262.5|14252.5|14278.5|14268.5|14255.5|14245.5|5339
1655791800000|2022-06-21 06:10:00|14261.5|14251.5|14250.5|14240.5|14269.5|14259.5|14232.5|14222.5|6208
1655792100000|2022-06-21 06:15:00|14251.5|14241.5|14281.5|14271.5|14283.5|14273.5|14238.5|14228.5|3377
1655792400000|2022-06-21 06:20:00|14280.5|14270.5|14257.5|14247.5|14288.5|14278.5|14255.5|14245.5|2531
1655792700000|2022-06-21 06:25:00|14258.5|14248.5|14265.5|14255.5|14278.5|14268.5|14249.5|14239.5|2336
1655793000000|2022-06-21 06:30:00|14262.5|14252.5|14316.5|14306.5|14317.5|14307.5|14258.5|14248.5|5278
1655793300000|2022-06-21 06:35:00|14317.5|14307.5|14347.5|14337.5|14349.5|14339.5|14308.5|14298.5|5348
1655793600000|2022-06-21 06:40:00|14346.5|14336.5|14357.5|14347.5|14363.5|14353.5|14325.5|14315.5|6363
1655793900000|2022-06-21 06:45:00|14358.5|14348.5|14340.5|14330.5|14370.5|14360.5|14339.5|14329.5|4633
1655794200000|2022-06-21 06:50:00|14339.5|14329.5|14339.5|14329.5|14345.5|14335.5|14329.5|14319.5|4320
1655794500000|2022-06-21 06:55:00|14340.5|14330.5|14323.5|14313.5|14340.5|14330.5|14314.5|14304.5|6096
1655794800000|2022-06-21 07:00:00|14322.5|14312.5|14343.5|14332.5|14344.5|14333.5|14322.5|14310.5|1958
1655795100000|2022-06-21 07:05:00|14342.5|14331.5|14353.5|14341.5|14355.5|14344.5|14342.5|14330.5|1284
1655795400000|2022-06-21 07:10:00|14352.5|14342.5|14351.5|14340.5|14354.5|14342.5|14348.5|14337.5|851
1655795700000|2022-06-21 07:15:00|14352.5|14339.5|14342.5|14331.5|14352.5|14341.5|14342.5|14331.5|303
1655796000000|2022-06-21 07:20:00|14343.5|14330.5|14343.5|14331.5|14348.5|14337.5|14341.5|14330.5|328
1655796300000|2022-06-21 07:25:00|14342.5|14330.5|14344.5|14332.5|14346.5|14334.5|14337.5|14325.5|235
1655796600000|2022-06-21 07:30:00|14343.5|14333.5|14346.5|14335.5|14353.5|14341.5|14343.5|14332.5|460
1655796900000|2022-06-21 07:35:00|14347.5|14334.5|14351.5|14340.5|14352.5|14341.5|14345.5|14334.5|554
1655797200000|2022-06-21 07:40:00|14352.5|14339.5|14352.5|14341.5|14354.5|14343.5|14349.5|14338.5|435
1655797500000|2022-06-21 07:45:00|14353.5|14342.5|14352.5|14341.5|14356.5|14344.5|14350.5|14339.5|830
1655797800000|2022-06-21 07:50:00|14351.5|14340.5|14346.5|14335.5|14353.5|14342.5|14346.5|14335.5|460
1655798100000|2022-06-21 07:55:00|14347.5|14336.5|14350.5|14339.5|14353.5|14342.5|14346.5|14335.5|307
1655798400000|2022-06-21 08:00:00|14346.6|14335.6|14346.6|14335.6|14350.6|14338.6|14344.6|14332.6|421
1655798700000|2022-06-21 08:05:00|14347.6|14336.6|14352.6|14340.6|14352.6|14340.6|14344.6|14333.6|625
1655799000000|2022-06-21 08:10:00|14353.6|14341.6|14352.6|14341.6|14355.6|14344.6|14346.6|14335.6|521
1655799300000|2022-06-21 08:15:00|14351.6|14340.6|14349.6|14337.6|14352.6|14341.6|14346.6|14334.6|178
1655799600000|2022-06-21 08:20:00|14348.6|14338.6|14346.6|14334.6|14348.6|14338.6|14344.6|14333.6|254
1655799900000|2022-06-21 08:25:00|14345.6|14333.6|14334.6|14323.6|14346.6|14335.6|14334.6|14323.6|773
1655800200000|2022-06-21 08:30:00|14348|14324|14346.7|14322.7|14349.4|14325.4|14344.3|14320.3|8
1655800500000|2022-06-21 08:35:00|14347.4|14323.4|14341.8|14317.8|14352.8|14328.8|14339.4|14315.4|208
1655800800000|2022-06-21 08:40:00|14342.2|14318.2|14342.6|14318.6|14344.2|14320.2|14336.7|14312.7|0
1655801100000|2022-06-21 08:45:00|14343|14319|14345.2|14321.2|14347.6|14323.6|14340.6|14316.6|0
1655801400000|2022-06-21 08:50:00|14345.9|14321.9|14347.3|14323.3|14349.3|14325.3|14341.5|14317.5|0
1655801700000|2022-06-21 08:55:00|14346.6|14322.6|14355.4|14331.4|14355.4|14331.4|14345.9|14321.9|0
1655802000000|2022-06-21 09:00:00|14355.7|14331.7|14342.6|14331.6|14355.7|14334.6|14334.6|14322.6|384
1655802300000|2022-06-21 09:05:00|14343.6|14332.6|14341.6|14329.6|14344.6|14333.6|14339.6|14327.6|67
1655802600000|2022-06-21 09:10:00|14340.6|14328.6|14338.6|14327.6|14340.6|14329.6|14337.6|14326.6|34
1655802900000|2022-06-21 09:15:00|14337.6|14326.6|14333.6|14322.6|14337.6|14326.6|14332.6|14321.6|160
1655803200000|2022-06-21 09:20:00|14334.6|14323.6|14332.6|14321.6|14334.6|14323.6|14332.6|14320.6|139
1655803500000|2022-06-21 09:25:00|14333.6|14322.6|14332.6|14321.6|14333.6|14322.6|14330.6|14319.6|105
1655803800000|2022-06-21 09:30:00|14331.6|14320.6|14338.6|14327.6|14338.6|14327.6|14331.6|14320.6|128
1655804100000|2022-06-21 09:35:00|14339.6|14328.6|14342.6|14331.6|14344.6|14333.6|14339.6|14327.6|225
1655804400000|2022-06-21 09:40:00|14343.6|14332.6|14339.6|14328.6|14343.6|14332.6|14339.6|14328.6|120
1655804700000|2022-06-21 09:45:00|14340.6|14329.6|14337.6|14326.6|14340.6|14329.6|14337.6|14326.6|103
1655805000000|2022-06-21 09:50:00|14336.6|14325.6|14335.6|14324.6|14338.6|14326.6|14332.6|14321.6|159
1655805300000|2022-06-21 09:55:00|14334.6|14323.6|14337.6|14326.6|14337.6|14326.6|14334.6|14322.6|102
1655805600000|2022-06-21 10:00:00|14336.6|14325.6|14332.6|14321.6|14338.6|14327.6|14332.6|14321.6|106
1655805900000|2022-06-21 10:05:00|14333.6|14322.6|14337.6|14326.6|14338.6|14326.6|14332.6|14321.6|82
1655806200000|2022-06-21 10:10:00|14336.6|14325.6|14338.6|14327.6|14339.6|14327.6|14334.6|14322.6|184
1655806500000|2022-06-21 10:15:00|14337.6|14326.6|14338.6|14327.6|14339.6|14327.6|14337.6|14325.6|44
1655806800000|2022-06-21 10:20:00|14339.6|14328.6|14338.6|14327.6|14340.6|14328.6|14337.6|14326.6|120
1655807100000|2022-06-21 10:25:00|14337.6|14326.6|14339.6|14328.6|14339.6|14328.6|14335.6|14324.6|38
1655807400000|2022-06-21 10:30:00|14338.6|14327.6|14341.6|14329.6|14343.6|14331.6|14338.6|14327.6|163
1655807700000|2022-06-21 10:35:00|14340.6|14330.6|14335.6|14324.6|14341.6|14330.6|14334.6|14323.6|141
1655808000000|2022-06-21 10:40:00|14334.6|14323.6|14335.6|14324.6|14335.6|14324.6|14333.6|14322.6|110
1655808300000|2022-06-21 10:45:00|14334.6|14323.6|14337.6|14326.6|14338.6|14327.6|14334.6|14323.6|43
1655808600000|2022-06-21 10:50:00|14338.6|14327.6|14338.6|14327.6|14338.6|14327.6|14337.6|14326.6|25
1655808900000|2022-06-21 10:55:00|14337.6|14326.6|14334.6|14322.6|14337.6|14326.6|14331.6|14320.6|143
1655809200000|2022-06-21 11:00:00|14333.6|14321.6|14331.6|14320.6|14334.6|14322.6|14330.6|14319.6|110
1655809500000|2022-06-21 11:05:00|14330.6|14319.6|14327.6|14316.6|14332.6|14321.6|14327.6|14316.6|178
1655809800000|2022-06-21 11:10:00|14328.6|14317.6|14322.6|14311.6|14328.6|14317.6|14321.6|14310.6|172
1655810100000|2022-06-21 11:15:00|14321.6|14310.6|14329.6|14317.6|14329.6|14318.6|14321.6|14310.6|136
1655810400000|2022-06-21 11:20:00|14328.6|14316.6|14334.6|14323.6|14334.6|14323.6|14326.6|14315.6|97
1655810700000|2022-06-21 11:25:00|14333.6|14322.6|14331.6|14320.6|14335.6|14324.6|14331.6|14320.6|61
1655811000000|2022-06-21 11:30:00|14330.6|14319.6|14326.6|14315.6|14330.6|14319.6|14326.6|14315.6|38
1655811300000|2022-06-21 11:35:00|14325.6|14314.6|14324.6|14312.6|14327.6|14316.6|14323.6|14312.6|45
1655811600000|2022-06-21 11:40:00|14325.6|14313.6|14330.6|14318.6|14331.6|14319.6|14323.6|14312.6|38
1655811900000|2022-06-21 11:45:00|14329.6|14319.6|14326.6|14315.6|14331.6|14320.6|14325.6|14314.6|60
1655812200000|2022-06-21 11:50:00|14327.6|14314.6|14317.6|14305.6|14327.6|14315.6|14313.6|14302.6|227
1655812500000|2022-06-21 11:55:00|14316.6|14306.6|14319.6|14307.6|14322.6|14311.6|14316.6|14305.6|34
1655812800000|2022-06-21 12:00:00|14320.6|14308.6|14316.6|14305.6|14320.6|14309.6|14314.6|14303.6|88
1655813100000|2022-06-21 12:05:00|14315.6|14304.6|14317.6|14305.6|14320.6|14309.6|14315.6|14303.6|90
1655813400000|2022-06-21 12:10:00|14316.6|14306.6|14323.6|14312.6|14324.6|14313.6|14316.6|14306.6|64
1655813700000|2022-06-21 12:15:00|14324.6|14313.6|14324.6|14313.6|14326.6|14314.6|14321.6|14310.6|53
1655814000000|2022-06-21 12:20:00|14325.6|14312.6|14325.6|14313.6|14327.6|14316.6|14322.6|14311.6|31
1655814300000|2022-06-21 12:25:00|14324.6|14314.6|14326.6|14314.6|14328.6|14316.6|14324.6|14312.6|36
1655814600000|2022-06-21 12:30:00|14325.6|14313.6|14320.6|14309.6|14330.6|14319.6|14316.6|14304.6|673
1655814900000|2022-06-21 12:35:00|14321.6|14310.6|14320.6|14309.6|14324.6|14313.6|14320.6|14309.6|159
1655815200000|2022-06-21 12:40:00|14321.6|14311.6|14324.6|14313.6|14324.6|14313.6|14320.6|14309.6|78
1655815500000|2022-06-21 12:45:00|14325.6|14314.6|14325.6|14313.6|14326.6|14315.6|14323.6|14312.6|33
1655815800000|2022-06-21 12:50:00|14324.6|14314.6|14321.6|14310.6|14326.6|14315.6|14321.6|14310.6|36
1655816100000|2022-06-21 12:55:00|14320.6|14309.6|14312.6|14301.6|14321.6|14310.6|14311.6|14300.6|234
1655816400000|2022-06-21 13:00:00|14311.6|14300.6|14318.6|14307.6|14318.6|14307.6|14311.6|14300.6|202
1655816700000|2022-06-21 13:05:00|14317.6|14306.6|14320.6|14309.6|14321.6|14310.6|14315.6|14304.6|62
1655817000000|2022-06-21 13:10:00|14321.6|14308.6|14323.6|14312.6|14323.6|14312.6|14319.6|14308.6|63
1655817300000|2022-06-21 13:15:00|14322.6|14311.6|14318.6|14307.6|14323.6|14312.6|14318.6|14307.6|51
1655817600000|2022-06-21 13:20:00|14317.6|14306.6|14323.6|14312.6|14323.6|14312.6|14317.6|14305.6|39
1655817900000|2022-06-21 13:25:00|14322.6|14310.6|14319.6|14308.6|14322.6|14311.6|14316.6|14304.6|78
1655818200000|2022-06-21 13:30:00|14321.6|14310.6|14327.6|14316.6|14330.6|14319.6|14311.6|14300.6|1209
1655818500000|2022-06-21 13:35:00|14328.6|14317.6|14334.6|14322.6|14347.6|14336.6|14327.6|14315.6|1116
1655818800000|2022-06-21 13:40:00|14333.6|14323.6|14333.6|14321.6|14343.6|14332.6|14327.6|14316.6|301
1655819100000|2022-06-21 13:45:00|14332.6|14320.6|14332.6|14321.6|14334.6|14323.6|14322.6|14311.6|672
1655819400000|2022-06-21 13:50:00|14333.6|14322.6|14343.6|14332.6|14346.6|14335.6|14328.6|14317.6|365
1655819700000|2022-06-21 13:55:00|14342.6|14331.6|14373.6|14362.6|14375.6|14364.6|14342.6|14331.6|932
1655820000000|2022-06-21 14:00:00|14372.6|14361.6|14360.6|14348.6|14373.6|14361.6|14359.6|14348.6|849
1655820300000|2022-06-21 14:05:00|14359.6|14349.6|14360.6|14349.6|14362.6|14351.6|14349.6|14338.6|757
1655820600000|2022-06-21 14:10:00|14359.6|14348.6|14372.6|14361.6|14375.6|14364.6|14359.6|14348.6|789
1655820900000|2022-06-21 14:15:00|14373.6|14360.6|14376.6|14365.6|14378.6|14367.6|14366.6|14355.6|633
1655821200000|2022-06-21 14:20:00|14375.6|14364.6|14373.6|14362.6|14381.6|14370.6|14370.6|14359.6|678
1655821500000|2022-06-21 14:25:00|14374.6|14363.6|14358.6|14347.6|14378.6|14367.6|14357.6|14346.6|648
1655821800000|2022-06-21 14:30:00|14359.6|14348.6|14369.6|14358.6|14378.6|14366.6|14359.6|14348.6|577
1655822100000|2022-06-21 14:35:00|14368.6|14357.6|14379.6|14368.6|14382.6|14371.6|14365.6|14353.6|552
1655822400000|2022-06-21 14:40:00|14378.6|14367.6|14385.6|14374.6|14390.6|14379.6|14378.6|14367.6|916
1655822700000|2022-06-21 14:45:00|14384.6|14373.6|14387.6|14376.6|14391.6|14380.6|14379.6|14368.6|471
1655823000000|2022-06-21 14:50:00|14388.6|14377.6|14390.6|14379.6|14393.6|14382.6|14386.6|14375.6|360
1655823300000|2022-06-21 14:55:00|14391.6|14380.6|14394.6|14383.6|14394.6|14383.6|14388.6|14377.6|293
1655823600000|2022-06-21 15:00:00|14393.6|14382.6|14391.6|14380.6|14393.6|14382.6|14383.6|14371.6|488
1655823900000|2022-06-21 15:05:00|14390.6|14379.6|14390.6|14379.6|14392.6|14381.6|14384.6|14373.6|381
1655824200000|2022-06-21 15:10:00|14391.6|14380.6|14387.6|14376.6|14391.6|14380.6|14380.6|14368.6|316
1655824500000|2022-06-21 15:15:00|14386.6|14375.6|14389.6|14378.6|14391.6|14380.6|14385.6|14374.6|731
1655824800000|2022-06-21 15:20:00|14390.6|14379.6|14385.6|14374.6|14396.6|14385.6|14383.6|14372.6|501
1655825100000|2022-06-21 15:25:00|14386.6|14373.6|14393.6|14382.6|14394.6|14382.6|14386.6|14373.6|442
1655825400000|2022-06-21 15:30:00|14392.6|14381.6|14397.6|14386.6|14397.6|14386.6|14390.6|14379.6|449
1655825700000|2022-06-21 15:35:00|14396.6|14385.6|14384.6|14373.6|14398.6|14387.6|14384.6|14373.6|604
1655826000000|2022-06-21 15:40:00|14385.6|14374.6|14392.6|14380.6|14395.6|14384.6|14380.6|14368.6|555
1655826300000|2022-06-21 15:45:00|14391.6|14381.6|14392.6|14381.6|14392.6|14381.6|14384.6|14373.6|223
1655826600000|2022-06-21 15:50:00|14391.6|14380.6|14387.6|14376.6|14393.6|14381.6|14386.6|14374.6|218
1655826900000|2022-06-21 15:55:00|14386.6|14375.6|14387.6|14375.6|14394.6|14382.6|14385.6|14374.6|390
1655827200000|2022-06-21 16:00:00|14386.6|14376.6|14392.6|14381.6|14397.6|14386.6|14386.6|14376.6|347
1655827500000|2022-06-21 16:05:00|14393.6|14382.6|14391.6|14380.6|14393.6|14382.6|14386.6|14375.6|400
1655827800000|2022-06-21 16:10:00|14392.6|14381.6|14395.6|14384.6|14395.6|14384.6|14390.6|14379.6|356
1655828100000|2022-06-21 16:15:00|14396.6|14383.6|14394.6|14383.6|14396.6|14383.6|14391.6|14379.6|171
1655828400000|2022-06-21 16:20:00|14393.6|14382.6|14397.6|14386.6|14397.6|14386.6|14392.6|14381.6|276
1655828700000|2022-06-21 16:25:00|14398.6|14385.6|14397.6|14386.6|14399.6|14388.6|14393.6|14382.6|232
1655829000000|2022-06-21 16:30:00|14398.6|14387.6|14403.6|14392.6|14403.6|14392.6|14397.6|14386.6|335
1655829300000|2022-06-21 16:35:00|14402.6|14391.6|14403.6|14391.6|14405.6|14394.6|14401.6|14390.6|304
1655829600000|2022-06-21 16:40:00|14404.6|14392.6|14405.6|14394.6|14406.6|14395.6|14400.6|14388.6|237
1655829900000|2022-06-21 16:45:00|14404.6|14393.6|14405.6|14394.6|14406.6|14395.6|14403.6|14392.6|168
1655830200000|2022-06-21 16:50:00|14406.6|14395.6|14408.6|14396.6|14409.6|14398.6|14404.6|14393.6|207
1655830500000|2022-06-21 16:55:00|14407.6|14394.6|14410.6|14399.6|14410.6|14399.6|14405.6|14394.6|134
1655830800000|2022-06-21 17:00:00|14409.6|14398.6|14408.6|14397.6|14410.6|14399.6|14405.6|14394.6|245
1655831100000|2022-06-21 17:05:00|14407.6|14396.6|14404.6|14393.6|14410.6|14399.6|14402.6|14391.6|287
1655831400000|2022-06-21 17:10:00|14405.6|14394.6|14409.6|14398.6|14411.6|14400.6|14404.6|14393.6|252
1655831700000|2022-06-21 17:15:00|14410.6|14397.6|14409.6|14398.6|14412.6|14401.6|14407.6|14396.6|183
1655832000000|2022-06-21 17:20:00|14410.6|14399.6|14408.6|14397.6|14410.6|14399.6|14406.6|14395.6|200
1655832300000|2022-06-21 17:25:00|14407.6|14396.6|14401.6|14390.6|14407.6|14396.6|14401.6|14390.6|183
1655832600000|2022-06-21 17:30:00|14402.6|14391.6|14407.6|14396.6|14409.6|14398.6|14401.6|14390.6|171
1655832900000|2022-06-21 17:35:00|14408.6|14397.6|14404.6|14393.6|14409.6|14398.6|14403.6|14392.6|288
1655833200000|2022-06-21 17:40:00|14403.6|14392.6|14405.6|14394.6|14405.6|14394.6|14399.6|14388.6|226
1655833500000|2022-06-21 17:45:00|14406.6|14395.6|14409.6|14398.6|14409.6|14398.6|14403.6|14392.6|425
1655833800000|2022-06-21 17:50:00|14408.6|14397.6|14405.6|14394.6|14410.6|14398.6|14404.6|14393.6|236
1655834100000|2022-06-21 17:55:00|14404.6|14393.6|14405.6|14394.6|14406.6|14395.6|14401.6|14390.6|204
1655834400000|2022-06-21 18:00:00|14404.6|14393.6|14401.6|14390.6|14405.6|14393.6|14397.6|14386.6|173
1655834700000|2022-06-21 18:05:00|14402.6|14389.6|14403.6|14392.6|14403.6|14392.6|14399.6|14388.6|170
1655835000000|2022-06-21 18:10:00|14404.6|14393.6|14401.6|14390.6|14405.6|14394.6|14400.6|14389.6|144
1655835300000|2022-06-21 18:15:00|14400.6|14389.6|14405.6|14394.6|14406.6|14395.6|14400.6|14389.6|174
1655835600000|2022-06-21 18:20:00|14404.6|14393.6|14407.6|14396.6|14409.6|14398.6|14404.6|14393.6|352
1655835900000|2022-06-21 18:25:00|14406.6|14395.6|14407.6|14396.6|14407.6|14396.6|14405.6|14394.6|233
1655836200000|2022-06-21 18:30:00|14408.6|14397.6|14408.6|14397.6|14409.6|14398.6|14399.6|14388.6|582
1655836500000|2022-06-21 18:35:00|14407.6|14396.6|14402.6|14390.6|14409.6|14398.6|14401.6|14390.6|200
1655836800000|2022-06-21 18:40:00|14401.6|14389.6|14407.1|14397.1|14408.6|14397.6|14400.6|14389.6|297
1655837100000|2022-06-21 18:45:00|14406.6|14396.6|14407.1|14397.1|14408.6|14398.6|14403.1|14393.1|438
1655837400000|2022-06-21 18:50:00|14407.6|14397.6|14412.1|14402.1|14412.1|14402.1|14405.1|14395.1|359
1655837700000|2022-06-21 18:55:00|14412.6|14402.6|14413.1|14403.1|14414.1|14404.1|14411.1|14401.1|216
1655838000000|2022-06-21 19:00:00|14413.6|14403.6|14415.6|14405.6|14417.1|14407.1|14411.1|14401.1|261
1655838300000|2022-06-21 19:05:00|14415.1|14405.1|14416.1|14406.1|14416.6|14406.6|14414.1|14404.1|149
1655838600000|2022-06-21 19:10:00|14416.6|14406.6|14416.6|14406.6|14417.1|14407.1|14415.1|14405.1|266
1655838900000|2022-06-21 19:15:00|14416.1|14406.1|14416.1|14406.1|14417.1|14407.1|14414.1|14404.1|183
1655839200000|2022-06-21 19:20:00|14415.6|14405.6|14414.1|14404.1|14416.1|14406.1|14413.1|14403.1|185
1655839500000|2022-06-21 19:25:00|14413.1|14403.1|14414.1|14404.1|14414.1|14404.1|14410.1|14400.1|358
1655839800000|2022-06-21 19:30:00|14415.1|14405.1|14410.1|14400.1|14415.1|14405.1|14410.1|14400.1|235
1655840100000|2022-06-21 19:35:00|14409.1|14399.1|14407.1|14397.1|14410.1|14400.1|14405.1|14395.1|246
1655840400000|2022-06-21 19:40:00|14406.6|14396.6|14403.6|14393.6|14407.1|14397.1|14403.1|14393.1|194
1655840700000|2022-06-21 19:45:00|14403.1|14393.1|14403.6|14393.6|14405.1|14395.1|14402.1|14392.1|177
1655841000000|2022-06-21 19:50:00|14406.1|14396.1|14401.1|14391.1|14408.1|14398.1|14401.1|14391.1|520
1655841300000|2022-06-21 19:55:00|14400.1|14390.1|14400.1|14390.1|14401.6|14391.6|14397.1|14387.1|286
1655841600000|2022-06-21 20:00:00|14399.6|14389.6|14399.6|14389.6|14401.1|14391.1|14398.1|14388.1|87
1655841900000|2022-06-21 20:05:00|14400.6|14390.6|14400.6|14390.6|14400.6|14390.6|14399.6|14389.6|9
1655842200000|2022-06-21 20:10:00|14401.1|14391.1|14401.1|14391.1|14401.6|14391.6|14401.1|14391.1|10
1655842500000|2022-06-21 20:15:00|14401.6|14391.6|14401.6|14391.6|14401.6|14391.6|14401.6|14391.6|1
1655842800000|2022-06-21 20:20:00|14402.6|14392.6|14401.6|14391.6|14402.6|14392.6|14401.1|14391.1|46
1655843100000|2022-06-21 20:25:00|14401.1|14391.1|14401.6|14391.6|14402.1|14392.1|14401.1|14391.1|19
1655843400000|2022-06-21 20:30:00|14401.1|14391.1|14401.6|14391.6|14402.6|14392.6|14401.1|14391.1|21
1655844000000|2022-06-21 20:40:00|14402.1|14392.1|14401.6|14391.6|14402.1|14392.1|14401.6|14391.6|35
1655844300000|2022-06-21 20:45:00|14402.1|14392.1|14406.1|14396.1|14406.1|14396.1|14402.1|14392.1|317
1655844600000|2022-06-21 20:50:00|||||||||40
1655844900000|2022-06-21 20:55:00|14405.1|14395.1|14405.1|14395.1|14405.1|14395.1|14405.1|14395.1|72
1655845200000|2022-06-21 21:00:00|14407.6|14397.6|14408.6|14398.6|14409.1|14399.1|14407.6|14397.6|13
1655845800000|2022-06-21 21:10:00|14409.1|14399.1|14409.1|14399.1|14409.1|14399.1|14409.1|14399.1|7
1655846100000|2022-06-21 21:15:00|14415.9|14391.9|14418.5|14394.5|14420.3|14396.3|14415.9|14391.9|6
1655846400000|2022-06-21 21:20:00|14418.9|14394.9|14415.5|14391.5|14419.4|14395.4|14414.6|14390.6|0
1655846700000|2022-06-21 21:25:00|14415.4|14391.4|14416.7|14392.7|14416.8|14392.8|14415.4|14391.4|0
1655847000000|2022-06-21 21:30:00|14416.4|14392.4|14414.9|14390.9|14418.4|14394.4|14414.2|14390.2|0
1655847300000|2022-06-21 21:35:00|14415|14391|14414.7|14390.7|14415.2|14391.2|14414.5|14390.5|0
1655847600000|2022-06-21 21:40:00|14414.9|14390.9|14415.1|14391.1|14415.3|14391.3|14414.6|14390.6|0
1655847900000|2022-06-21 21:45:00|14415.7|14391.7|14417|14393|14417|14393|14415.1|14391.1|0
1655848200000|2022-06-21 21:50:00|14417.7|14393.7|14417.3|14393.3|14417.8|14393.8|14416.7|14392.7|0
1655848500000|2022-06-21 21:55:00|14417.4|14393.4|14415.4|14391.4|14417.4|14393.4|14412.6|14388.6|0
1655848800000|2022-06-21 22:00:00|14411.2|14387.2|14396.3|14372.3|14413.2|14389.2|14396.3|14372.3|0
1655849100000|2022-06-21 22:05:00|14397|14373|14400.1|14376.1|14402.3|14378.3|14393.3|14369.3|0
1655849400000|2022-06-21 22:10:00|14400.8|14376.8|14401.6|14377.6|14401.6|14377.6|14397|14373|0
1655849700000|2022-06-21 22:15:00|14400.9|14376.9|14399.1|14375.1|14401.2|14377.2|14396.6|14372.6|0
1655850000000|2022-06-21 22:20:00|14398.4|14374.4|14405.2|14381.2|14406.7|14382.7|14396.1|14372.1|0
1655850300000|2022-06-21 22:25:00|14405.9|14381.9|14403.7|14379.7|14405.9|14381.9|14402.2|14378.2|0
1655850600000|2022-06-21 22:30:00|14403.3|14379.3|14400.6|14376.6|14403.3|14379.3|14398.4|14374.4|0
1655850900000|2022-06-21 22:35:00|14402.7|14378.7|14396.8|14372.8|14402.9|14378.9|14394.9|14370.9|0
1655851200000|2022-06-21 22:40:00|14396.1|14372.1|14402.9|14378.9|14402.9|14378.9|14396.1|14372.1|0
1655851500000|2022-06-21 22:45:00|14402.6|14378.6|14401.4|14377.4|14405.2|14381.2|14401.4|14377.4|0
1655851800000|2022-06-21 22:50:00|14402.1|14378.1|14401.4|14377.4|14403.7|14379.7|14400.6|14376.6|0
1655852100000|2022-06-21 22:55:00|14401.7|14377.7|14406.1|14382.1|14406.1|14382.1|14399.9|14375.9|0
1655852400000|2022-06-21 23:00:00|14405.8|14381.8|14400.9|14376.9|14406.1|14382.1|14397.8|14373.8|0
1655852700000|2022-06-21 23:05:00|14400.2|14376.2|14396.3|14372.3|14401.6|14377.6|14396.3|14372.3|0
1655853000000|2022-06-21 23:10:00|14395.9|14371.9|14394.3|14370.3|14397.1|14373.1|14392.7|14368.7|0
1655853300000|2022-06-21 23:15:00|14395|14371|14388.9|14364.9|14395|14371|14388.2|14364.2|0
1655853600000|2022-06-21 23:20:00|14388.2|14364.2|14391.2|14367.2|14391.2|14367.2|14387|14363|0
1655853900000|2022-06-21 23:25:00|14390.8|14366.8|14390.5|14366.5|14393.5|14369.5|14389.7|14365.7|0
1655854200000|2022-06-21 23:30:00|14390.8|14366.8|14398.8|14374.8|14398.8|14374.8|14389.7|14365.7|0
1655854500000|2022-06-21 23:35:00|14399.1|14375.1|14398.6|14374.6|14399.7|14375.7|14395|14371|0
1655854800000|2022-06-21 23:40:00|14398.9|14374.9|14394.4|14370.4|14399.3|14375.3|14392.5|14368.5|0
1655855100000|2022-06-21 23:45:00|14394.8|14370.8|14399.3|14375.3|14400.1|14376.1|14393.3|14369.3|0
1655855400000|2022-06-21 23:50:00|14399.7|14375.7|14402.4|14378.4|14403.9|14379.9|14399.3|14375.3|0
1655855700000|2022-06-21 23:55:00|14402.7|14378.7|14403.1|14379.1|14403.9|14379.9|14401.6|14377.6|0
1655856000000|2022-06-22 00:00:00|14403.8|14379.8|14393.3|14369.3|14405.4|14381.4|14392.5|14368.5|0
1655856300000|2022-06-22 00:05:00|14392.6|14368.6|14374.3|14350.3|14394|14370|14372.5|14348.5|0
1655856600000|2022-06-22 00:10:00|14374.7|14350.7|14367.6|14343.6|14375.9|14351.9|14363.4|14339.4|0
1655856900000|2022-06-22 00:15:00|14367.9|14343.9|14370.7|14346.7|14374.1|14350.1|14363.2|14339.2|0
1655857200000|2022-06-22 00:20:00|14371.4|14347.4|14365.2|14341.2|14378.1|14354.1|14365.2|14341.2|0
1655857500000|2022-06-22 00:25:00|14365.9|14341.9|14373.4|14349.4|14376.1|14352.1|14365.8|14341.8|0
1655857800000|2022-06-22 00:30:00|14373.7|14349.7|14362.3|14338.3|14375.7|14351.7|14362|14338|0
1655858100000|2022-06-22 00:35:00|14362.6|14338.6|14363.4|14339.4|14369.8|14345.8|14362.6|14338.6|0
1655858400000|2022-06-22 00:40:00|14363|14339|14365.4|14341.4|14365.8|14341.8|14362.3|14338.3|0
1655858700000|2022-06-22 00:45:00|14365.8|14341.8|14359.2|14335.2|14365.8|14341.8|14358.5|14334.5|0
1655859000000|2022-06-22 00:50:00|14358.5|14334.5|14358.5|14334.5|14360.6|14336.6|14354.8|14330.8|0
1655859300000|2022-06-22 00:55:00|14358.9|14334.9|14362.3|14338.3|14363|14339|14357.9|14333.9|0
1655859600000|2022-06-22 01:00:00|14365.6|14355.6|14344.1|14334.1|14369.6|14359.6|14338.6|14328.6|2138
1655859900000|2022-06-22 01:05:00|14343.6|14333.6|14342.1|14332.1|14359.1|14349.1|14342.1|14332.1|1002
1655860200000|2022-06-22 01:10:00|14342.6|14332.6|14333.1|14323.1|14344.6|14334.6|14330.1|14320.1|1159
1655860500000|2022-06-22 01:15:00|14332.6|14322.6|14331.6|14321.6|14369.6|14359.6|14329.6|14319.6|2692
1655860800000|2022-06-22 01:20:00|14332.6|14322.6|14339.1|14329.1|14352.1|14342.1|14328.1|14318.1|2466
1655861100000|2022-06-22 01:25:00|14341.1|14331.1|14308.1|14298.1|14347.1|14337.1|14308.1|14298.1|2474
1655861400000|2022-06-22 01:30:00|14314.6|14304.6|14333.6|14323.6|14368.6|14358.6|14309.6|14299.6|17255
1655861700000|2022-06-22 01:35:00|14332.1|14322.1|14326.3|14316.3|14349.3|14339.3|14314.8|14304.8|6179
1655862000000|2022-06-22 01:40:00|14326.8|14316.8|14292.8|14282.8|14348.8|14338.8|14292.8|14282.8|6130
1655862300000|2022-06-22 01:45:00|14291.8|14281.8|14322.3|14312.3|14325.3|14315.3|14285.3|14275.3|4571
1655862600000|2022-06-22 01:50:00|14321.3|14311.3|14309.3|14299.3|14321.3|14311.3|14284.3|14274.3|5268
1655862900000|2022-06-22 01:55:00|14308.3|14298.3|14365.3|14355.3|14365.3|14355.3|14300.3|14290.3|5276
1655863200000|2022-06-22 02:00:00|14364.3|14354.3|14348.3|14338.3|14382.3|14372.3|14338.3|14328.3|6167
1655863500000|2022-06-22 02:05:00|14347.3|14337.3|14314.3|14304.3|14357.3|14347.3|14312.3|14302.3|4682
1655863800000|2022-06-22 02:10:00|14315.3|14305.3|14302.3|14292.3|14333.3|14323.3|14301.3|14291.3|2676
1655864100000|2022-06-22 02:15:00|14301.3|14291.3|14283.3|14273.3|14315.3|14305.3|14281.3|14271.3|3916
1655864400000|2022-06-22 02:20:00|14285.3|14275.3|14299.3|14289.3|14299.3|14289.3|14270.3|14260.3|3223
1655864700000|2022-06-22 02:25:00|14298.3|14288.3|14304.3|14294.3|14306.3|14296.3|14288.3|14278.3|3250
1655865000000|2022-06-22 02:30:00|14303.3|14293.3|14314.3|14304.3|14315.3|14305.3|14290.3|14280.3|2800
1655865300000|2022-06-22 02:35:00|14311.3|14301.3|14266.3|14256.3|14323.3|14313.3|14266.3|14256.3|3525
1655865600000|2022-06-22 02:40:00|14265.3|14255.3|14261.3|14251.3|14275.3|14265.3|14243.3|14233.3|5294
1655865900000|2022-06-22 02:45:00|14259.3|14249.3|14257.3|14247.3|14277.3|14267.3|14251.3|14241.3|2923
1655866200000|2022-06-22 02:50:00|14259.3|14249.3|14276.3|14266.3|14276.3|14266.3|14245.3|14235.3|2556
1655866500000|2022-06-22 02:55:00|14275.3|14265.3|14262.3|14252.3|14278.3|14268.3|14259.3|14249.3|2243
1655866800000|2022-06-22 03:00:00|14261.3|14251.3|14234.3|14224.3|14270.3|14260.3|14231.3|14221.3|3524
1655867100000|2022-06-22 03:05:00|14233.3|14223.3|14241.3|14231.3|14249.3|14239.3|14224.3|14214.3|3316
1655867400000|2022-06-22 03:10:00|14242.3|14232.3|14248.3|14238.3|14251.3|14241.3|14235.3|14225.3|1586
1655867700000|2022-06-22 03:15:00|14249.3|14239.3|14244.3|14234.3|14276.3|14266.3|14241.3|14231.3|2873
1655868000000|2022-06-22 03:20:00|14243.3|14233.3|14252.3|14242.3|14259.3|14249.3|14223.3|14213.3|3192
1655868300000|2022-06-22 03:25:00|14251.3|14241.3|14286.3|14276.3|14294.3|14284.3|14251.3|14241.3|3664
1655868600000|2022-06-22 03:30:00|14287.3|14277.3|14281.3|14271.3|14291.3|14281.3|14279.3|14269.3|945
1655868900000|2022-06-22 03:35:00|14280.3|14270.3|14274.3|14264.3|14283.3|14273.3|14267.3|14257.3|1148
1655869200000|2022-06-22 03:40:00|14275.3|14265.3|14287.3|14277.3|14287.3|14277.3|14274.3|14264.3|323
1655869500000|2022-06-22 03:45:00|14288.3|14278.3|14283.3|14273.3|14291.3|14281.3|14283.3|14273.3|477
1655869800000|2022-06-22 03:50:00|14286.3|14276.3|14280.3|14270.3|14286.3|14276.3|14279.3|14269.3|307
1655870100000|2022-06-22 03:55:00|14281.3|14271.3|14286.3|14276.3|14286.3|14276.3|14279.3|14269.3|173
1655870400000|2022-06-22 04:00:00|14287.3|14277.3|14286.3|14276.3|14288.3|14278.3|14283.3|14273.3|200
1655870700000|2022-06-22 04:05:00|14287.3|14277.3|14286.3|14276.3|14288.3|14278.3|14285.3|14275.3|135
1655871000000|2022-06-22 04:10:00|14287.3|14277.3|14280.3|14270.3|14287.3|14277.3|14278.3|14268.3|197
1655871300000|2022-06-22 04:15:00|14281.3|14271.3|14282.3|14272.3|14283.3|14273.3|14279.3|14269.3|250
1655871600000|2022-06-22 04:20:00|14283.3|14273.3|14285.3|14275.3|14287.3|14277.3|14280.3|14270.3|98
1655871900000|2022-06-22 04:25:00|14286.3|14276.3|14288.3|14278.3|14290.3|14280.3|14286.3|14276.3|92
1655872200000|2022-06-22 04:30:00|14289.3|14279.3|14289.3|14279.3|14291.3|14281.3|14285.3|14275.3|256
1655872500000|2022-06-22 04:35:00|14288.3|14278.3|14289.3|14279.3|14291.3|14281.3|14288.3|14278.3|267
1655872800000|2022-06-22 04:40:00|14290.3|14280.3|14290.3|14280.3|14292.3|14282.3|14288.3|14278.3|192
1655873100000|2022-06-22 04:45:00|14292.3|14282.3|14295.3|14285.3|14295.3|14285.3|14291.3|14281.3|311
1655873400000|2022-06-22 04:50:00|14296.3|14286.3|14291.3|14281.3|14298.3|14288.3|14290.3|14280.3|244
1655873700000|2022-06-22 04:55:00|14292.3|14282.3|14293.3|14283.3|14295.3|14285.3|14291.3|14281.3|232
1655874000000|2022-06-22 05:00:00|14295.3|14285.3|14275.3|14265.3|14303.3|14293.3|14264.3|14254.3|7723
1655874300000|2022-06-22 05:05:00|14277.3|14267.3|14295.3|14285.3|14297.3|14287.3|14267.3|14257.3|3035
1655874600000|2022-06-22 05:10:00|14296.3|14286.3|14283.3|14273.3|14309.3|14299.3|14281.3|14271.3|3332
1655874900000|2022-06-22 05:15:00|14286.3|14276.3|14302.3|14292.3|14304.3|14294.3|14274.3|14264.3|2013
1655875200000|2022-06-22 05:20:00|14301.3|14291.3|14305.3|14295.3|14314.3|14304.3|14281.3|14271.3|2041
1655875500000|2022-06-22 05:25:00|14303.3|14293.3|14298.3|14288.3|14310.3|14300.3|14285.3|14275.3|1532
1655875800000|2022-06-22 05:30:00|14299.3|14289.3|14282.3|14272.3|14314.3|14304.3|14280.3|14270.3|2519
1655876100000|2022-06-22 05:35:00|14281.3|14271.3|14283.3|14273.3|14295.3|14285.3|14263.3|14253.3|3750
1655876400000|2022-06-22 05:40:00|14284.3|14274.3|14284.3|14274.3|14299.3|14289.3|14271.3|14261.3|2192
1655876700000|2022-06-22 05:45:00|14288.3|14278.3|14276.3|14266.3|14293.3|14283.3|14270.3|14260.3|2033
1655877000000|2022-06-22 05:50:00|14275.3|14265.3|14247.3|14237.3|14275.3|14265.3|14244.3|14234.3|3007
1655877300000|2022-06-22 05:55:00|14248.3|14238.3|14246.3|14236.3|14254.3|14244.3|14233.3|14223.3|2404
1655877600000|2022-06-22 06:00:00|14245.3|14235.3|14233.3|14223.3|14262.3|14252.3|14233.3|14223.3|3232
1655877900000|2022-06-22 06:05:00|14234.3|14224.3|14246.3|14236.3|14262.3|14252.3|14234.3|14224.3|2304
1655878200000|2022-06-22 06:10:00|14248.3|14238.3|14229.3|14219.3|14250.3|14240.3|14218.3|14208.3|3316
1655878500000|2022-06-22 06:15:00|14230.3|14220.3|14202.3|14192.3|14236.3|14226.3|14184.3|14174.3|5205
1655878800000|2022-06-22 06:20:00|14203.3|14193.3|14210.3|14200.3|14218.3|14208.3|14198.3|14188.3|2577
1655879100000|2022-06-22 06:25:00|14209.3|14199.3|14202.3|14192.3|14212.3|14202.3|14174.3|14164.3|4615
1655879400000|2022-06-22 06:30:00|14205.3|14195.3|14190.3|14180.3|14216.3|14206.3|14189.3|14179.3|4748
1655879700000|2022-06-22 06:35:00|14191.3|14181.3|14177.3|14167.3|14203.3|14193.3|14171.3|14161.3|4177
1655880000000|2022-06-22 06:40:00|14179.3|14169.3|14168.3|14158.3|14184.3|14174.3|14159.3|14149.3|6439
1655880300000|2022-06-22 06:45:00|14169.3|14159.3|14188.3|14178.3|14194.3|14184.3|14169.3|14159.3|5765
1655880600000|2022-06-22 06:50:00|14189.3|14179.3|14170.3|14160.3|14195.3|14185.3|14169.3|14159.3|6954
1655880900000|2022-06-22 06:55:00|14171.3|14161.3|14176.3|14166.3|14186.3|14176.3|14169.3|14159.3|5758
1655881200000|2022-06-22 07:00:00|14178.3|14167.3|14188.3|14177.3|14191.3|14179.3|14172.3|14160.3|2703
1655881500000|2022-06-22 07:05:00|14189.3|14178.3|14172.3|14161.3|14190.3|14178.3|14170.3|14159.3|2238
1655881800000|2022-06-22 07:10:00|14171.3|14160.3|14185.3|14173.3|14186.3|14174.3|14165.3|14154.3|4747
1655882100000|2022-06-22 07:15:00|14184.3|14172.3|14179.3|14168.3|14186.3|14175.3|14175.3|14164.3|2304
1655882400000|2022-06-22 07:20:00|14178.3|14167.3|14174.3|14163.3|14178.3|14167.3|14165.3|14154.3|2119
1655882700000|2022-06-22 07:25:00|14175.3|14164.3|14179.3|14168.3|14187.3|14175.3|14175.3|14164.3|1718
1655883000000|2022-06-22 07:30:00|14178.3|14167.3|14191.3|14180.3|14191.3|14180.3|14173.3|14162.3|883
1655883300000|2022-06-22 07:35:00|14192.3|14181.3|14188.3|14177.3|14196.3|14185.3|14187.3|14176.3|762
1655883600000|2022-06-22 07:40:00|14189.3|14179.3|14191.3|14180.3|14196.3|14184.3|14189.3|14178.3|595
1655883900000|2022-06-22 07:45:00|14192.3|14179.3|14187.3|14176.3|14195.3|14184.3|14182.3|14171.3|1034
1655884200000|2022-06-22 07:50:00|14186.3|14175.3|14185.3|14174.3|14191.3|14180.3|14181.3|14170.3|568
1655884500000|2022-06-22 07:55:00|14186.3|14175.3|14186.3|14175.3|14191.3|14179.3|14179.3|14168.3|568
1655884800000|2022-06-22 08:00:00|14185.3|14174.3|14171.3|14159.3|14190.3|14178.3|14169.3|14158.3|961
1655885100000|2022-06-22 08:05:00|14170.3|14160.3|14168.3|14156.3|14172.3|14161.3|14162.3|14150.3|900
1655885400000|2022-06-22 08:10:00|14167.3|14157.3|14179.3|14167.3|14182.3|14171.3|14167.3|14155.3|915
1655885700000|2022-06-22 08:15:00|14178.3|14166.3|14176.3|14165.3|14186.3|14175.3|14173.3|14162.3|593
1655886000000|2022-06-22 08:20:00|14177.3|14166.3|14176.3|14165.3|14184.3|14172.3|14170.3|14159.3|624
1655886300000|2022-06-22 08:25:00|14177.3|14166.3|14181.3|14169.3|14181.3|14169.3|14167.3|14155.3|1510
1655886600000|2022-06-22 08:30:00|14188.4|14164.4|14205.6|14181.6|14210.3|14186.3|14185.7|14161.7|0
1655886900000|2022-06-22 08:35:00|14206.3|14182.3|14207.7|14183.7|14216.9|14192.9|14201.8|14177.8|721
1655887200000|2022-06-22 08:40:00|14208|14184|14200.9|14176.9|14210.1|14186.1|14197.4|14173.4|0
1655887500000|2022-06-22 08:45:00|14200.5|14176.5|14192.7|14168.7|14202.2|14178.2|14191|14167|0
1655887800000|2022-06-22 08:50:00|14193.1|14169.1|14205.4|14181.4|14206.7|14182.7|14192|14168|0
1655888100000|2022-06-22 08:55:00|14205.7|14181.7|14209.1|14185.1|14210.2|14186.2|14202.7|14178.7|0
1655888400000|2022-06-22 09:00:00|14194.3|14179.3|14186.3|14173.3|14194.3|14181.3|14183.3|14172.3|339
1655888700000|2022-06-22 09:05:00|14185.3|14172.3|14183.3|14171.3|14185.3|14173.3|14181.3|14169.3|65
1655889000000|2022-06-22 09:10:00|14182.3|14170.3|14183.3|14172.3|14184.3|14173.3|14180.3|14169.3|84
1655889300000|2022-06-22 09:15:00|14184.3|14173.3|14193.3|14182.3|14196.3|14185.3|14182.3|14171.3|581
1655889600000|2022-06-22 09:20:00|14194.3|14181.3|14192.3|14181.3|14195.3|14184.3|14192.3|14181.3|110
1655889900000|2022-06-22 09:25:00|14191.3|14180.3|14196.3|14185.3|14198.3|14187.3|14190.3|14179.3|145
1655890200000|2022-06-22 09:30:00|14197.3|14186.3|14195.3|14183.3|14198.3|14187.3|14194.3|14183.3|223
1655890500000|2022-06-22 09:35:00|14196.3|14184.3|14198.3|14187.3|14199.3|14188.3|14194.3|14182.3|162
1655890800000|2022-06-22 09:40:00|14197.3|14185.3|14204.3|14193.3|14205.3|14194.3|14194.3|14183.3|299
1655891100000|2022-06-22 09:45:00|14203.3|14191.3|14192.3|14181.3|14206.3|14194.3|14192.3|14181.3|186
1655891400000|2022-06-22 09:50:00|14193.3|14182.3|14197.3|14186.3|14198.3|14187.3|14191.3|14180.3|138
1655891700000|2022-06-22 09:55:00|14196.3|14185.3|14193.3|14182.3|14198.3|14187.3|14193.3|14182.3|212
1655892000000|2022-06-22 10:00:00|14194.3|14181.3|14199.3|14188.3|14201.3|14190.3|14192.3|14181.3|121
1655892300000|2022-06-22 10:05:00|14200.3|14189.3|14202.3|14190.3|14202.3|14191.3|14199.3|14188.3|86
1655892600000|2022-06-22 10:10:00|14201.3|14191.3|14198.3|14187.3|14204.3|14192.3|14197.3|14186.3|163
1655892900000|2022-06-22 10:15:00|14199.3|14188.3|14194.3|14183.3|14200.3|14189.3|14192.3|14181.3|168
1655893200000|2022-06-22 10:20:00|14195.3|14184.3|14199.3|14188.3|14201.3|14190.3|14193.3|14182.3|120
1655893500000|2022-06-22 10:25:00|14198.3|14187.3|14197.3|14186.3|14200.3|14189.3|14197.3|14186.3|293
1655893800000|2022-06-22 10:30:00|14201.3|14189.3|14196.3|14185.3|14202.3|14191.3|14196.3|14185.3|106
1655894100000|2022-06-22 10:35:00|14197.3|14186.3|14196.3|14185.3|14199.3|14187.3|14194.3|14183.3|121
1655894400000|2022-06-22 10:40:00|14197.3|14184.3|14189.3|14178.3|14198.3|14186.3|14188.3|14177.3|617
1655894700000|2022-06-22 10:45:00|14190.3|14179.3|14192.3|14181.3|14193.3|14182.3|14188.3|14177.3|166
1655895000000|2022-06-22 10:50:00|14191.3|14180.3|14190.3|14179.3|14193.3|14182.3|14189.3|14178.3|206
1655895300000|2022-06-22 10:55:00|14189.3|14178.3|14187.3|14176.3|14189.3|14178.3|14186.3|14175.3|152
1655895600000|2022-06-22 11:00:00|14188.3|14177.3|14194.3|14183.3|14198.3|14187.3|14188.3|14177.3|168
1655895900000|2022-06-22 11:05:00|14195.3|14182.3|14188.3|14176.3|14195.3|14183.3|14183.3|14171.3|336
1655896200000|2022-06-22 11:10:00|14187.3|14177.3|14190.3|14178.3|14196.3|14184.3|14186.3|14175.3|123
1655896500000|2022-06-22 11:15:00|14189.3|14179.3|14204.3|14193.3|14205.3|14193.3|14189.3|14178.3|83
1655896800000|2022-06-22 11:20:00|14203.3|14192.3|14203.3|14191.3|14205.3|14194.3|14202.3|14190.3|80
1655897100000|2022-06-22 11:25:00|14204.3|14192.3|14214.3|14202.3|14214.3|14202.3|14200.3|14188.3|199
1655897400000|2022-06-22 11:30:00|14215.3|14203.3|14208.3|14196.3|14215.3|14204.3|14207.3|14196.3|98
1655897700000|2022-06-22 11:35:00|14209.3|14197.3|14211.3|14200.3|14212.3|14201.3|14206.3|14194.3|33
1655898000000|2022-06-22 11:40:00|14210.3|14199.3|14199.3|14188.3|14211.3|14200.3|14199.3|14188.3|115
1655898300000|2022-06-22 11:45:00|14198.3|14187.3|14195.3|14184.3|14199.3|14188.3|14193.3|14182.3|127
1655898600000|2022-06-22 11:50:00|14196.3|14185.3|14198.3|14186.3|14199.3|14187.3|14192.3|14181.3|74
1655898900000|2022-06-22 11:55:00|14197.3|14185.3|14193.3|14182.3|14200.3|14188.3|14193.3|14182.3|45
1655899200000|2022-06-22 12:00:00|14194.3|14181.3|14193.3|14182.3|14197.3|14186.3|14191.3|14180.3|40
1655899500000|2022-06-22 12:05:00|14192.3|14181.3|14192.3|14180.3|14194.3|14183.3|14189.3|14178.3|25
1655899800000|2022-06-22 12:10:00|14191.3|14181.3|14193.3|14181.3|14197.3|14186.3|14191.3|14179.3|53
1655900100000|2022-06-22 12:15:00|14194.3|14182.3|14188.3|14176.3|14194.3|14183.3|14186.3|14175.3|53
1655900400000|2022-06-22 12:20:00|14187.3|14177.3|14192.3|14180.3|14193.3|14181.3|14187.3|14176.3|48
1655900700000|2022-06-22 12:25:00|14193.3|14181.3|14196.3|14184.3|14197.3|14186.3|14192.3|14180.3|41
1655901000000|2022-06-22 12:30:00|14195.3|14185.3|14187.3|14175.3|14195.3|14185.3|14186.3|14174.3|66
1655901300000|2022-06-22 12:35:00|14186.3|14174.3|14185.3|14174.3|14188.3|14176.3|14183.3|14172.3|133
1655901600000|2022-06-22 12:40:00|14184.3|14173.3|14191.3|14179.3|14191.3|14180.3|14182.3|14171.3|233
1655901900000|2022-06-22 12:45:00|14190.3|14180.3|14189.3|14177.3|14193.3|14182.3|14186.3|14175.3|172
1655902200000|2022-06-22 12:50:00|14188.3|14176.3|14194.3|14182.3|14198.3|14187.3|14184.3|14173.3|244
1655902500000|2022-06-22 12:55:00|14191.3|14180.3|14195.3|14183.3|14196.3|14184.3|14186.3|14174.3|478
1655902800000|2022-06-22 13:00:00|14194.3|14184.3|14194.3|14182.3|14197.3|14185.3|14191.3|14180.3|180
1655903100000|2022-06-22 13:05:00|14193.3|14181.3|14196.3|14185.3|14197.3|14186.3|14189.3|14178.3|116
1655903400000|2022-06-22 13:10:00|14197.3|14184.3|14199.3|14188.3|14201.3|14190.3|14191.3|14180.3|153
1655903700000|2022-06-22 13:15:00|14200.3|14189.3|14199.3|14187.3|14202.3|14191.3|14197.3|14186.3|100
1655904000000|2022-06-22 13:20:00|14198.3|14188.3|14203.3|14192.3|14207.3|14196.3|14198.3|14187.3|224
1655904300000|2022-06-22 13:25:00|14202.3|14191.3|14206.3|14194.3|14212.3|14200.3|14201.3|14190.3|422
1655904600000|2022-06-22 13:30:00|14205.3|14193.3|14221.3|14210.3|14225.3|14213.3|14199.3|14188.3|1388
1655904900000|2022-06-22 13:35:00|14222.3|14211.3|14214.3|14203.3|14227.3|14216.3|14209.3|14197.3|508
1655905200000|2022-06-22 13:40:00|14215.3|14204.3|14220.3|14208.3|14222.3|14211.3|14208.3|14196.3|619
1655905500000|2022-06-22 13:45:00|14221.3|14209.3|14216.3|14204.3|14226.3|14215.3|14212.3|14201.3|708
1655905800000|2022-06-22 13:50:00|14215.3|14203.3|14229.3|14218.3|14230.3|14219.3|14204.3|14193.3|1005
1655906100000|2022-06-22 13:55:00|14230.3|14217.3|14216.3|14205.3|14233.3|14222.3|14216.3|14204.3|890
1655906400000|2022-06-22 14:00:00|14217.3|14206.3|14207.3|14196.3|14219.3|14208.3|14199.3|14188.3|1064
1655906700000|2022-06-22 14:05:00|14208.3|14197.3|14218.3|14207.3|14218.3|14207.3|14200.3|14189.3|554
1655907000000|2022-06-22 14:10:00|14219.3|14208.3|14221.3|14210.3|14228.3|14216.3|14215.3|14204.3|727
1655907300000|2022-06-22 14:15:00|14220.3|14209.3|14227.3|14216.3|14230.3|14219.3|14218.3|14207.3|903
1655907600000|2022-06-22 14:20:00|14228.3|14215.3|14235.3|14224.3|14237.3|14226.3|14223.3|14212.3|766
1655907900000|2022-06-22 14:25:00|14234.3|14223.3|14234.3|14222.3|14237.3|14226.3|14232.3|14221.3|514
1655908200000|2022-06-22 14:30:00|14235.3|14223.3|14240.3|14229.3|14246.3|14235.3|14233.3|14222.3|852
1655908500000|2022-06-22 14:35:00|14239.3|14228.3|14246.3|14235.3|14248.3|14237.3|14238.3|14227.3|544
1655908800000|2022-06-22 14:40:00|14245.3|14234.3|14246.3|14234.3|14247.3|14235.3|14240.3|14229.3|286
1655909100000|2022-06-22 14:45:00|14245.3|14235.3|14238.3|14227.3|14246.3|14235.3|14235.3|14224.3|386
1655909400000|2022-06-22 14:50:00|14237.3|14226.3|14239.3|14228.3|14241.3|14229.3|14234.3|14223.3|310
1655909700000|2022-06-22 14:55:00|14238.3|14227.3|14241.3|14230.3|14243.3|14232.3|14236.3|14225.3|272
1655910000000|2022-06-22 15:00:00|14242.3|14231.3|14237.3|14226.3|14243.3|14232.3|14227.3|14216.3|813
1655910300000|2022-06-22 15:05:00|14238.3|14227.3|14238.3|14227.3|14240.3|14229.3|14233.3|14222.3|522
1655910600000|2022-06-22 15:10:00|14237.3|14226.3|14235.3|14224.3|14241.3|14229.3|14234.3|14223.3|664
1655910900000|2022-06-22 15:15:00|14236.3|14223.3|14247.3|14236.3|14248.3|14237.3|14236.3|14223.3|1013
1655911200000|2022-06-22 15:20:00|14246.3|14235.3|14244.3|14233.3|14248.3|14237.3|14241.3|14230.3|804
1655911500000|2022-06-22 15:25:00|14245.3|14234.3|14246.3|14235.3|14249.3|14238.3|14243.3|14232.3|653
1655911800000|2022-06-22 15:30:00|14245.3|14234.3|14252.3|14241.3|14253.3|14241.3|14244.3|14232.3|661
1655912100000|2022-06-22 15:35:00|14253.3|14240.3|14254.3|14243.3|14258.3|14247.3|14249.3|14238.3|896
1655912400000|2022-06-22 15:40:00|14255.3|14242.3|14240.3|14229.3|14255.3|14242.3|14239.3|14228.3|331
1655912700000|2022-06-22 15:45:00|14239.3|14228.3|14243.3|14232.3|14244.3|14233.3|14234.3|14223.3|463
1655913000000|2022-06-22 15:50:00|14244.3|14233.3|14233.3|14222.3|14244.3|14233.3|14231.3|14220.3|691
1655913300000|2022-06-22 15:55:00|14234.3|14223.3|14232.3|14221.3|14237.3|14225.3|14229.3|14218.3|516
1655913600000|2022-06-22 16:00:00|14231.3|14220.3|14236.3|14225.3|14243.3|14232.3|14231.3|14220.3|377
1655913900000|2022-06-22 16:05:00|14235.3|14224.3|14231.3|14219.3|14237.3|14226.3|14229.3|14218.3|485
1655914200000|2022-06-22 16:10:00|14230.3|14220.3|14234.3|14223.3|14239.3|14228.3|14230.3|14219.3|197
1655914500000|2022-06-22 16:15:00|14235.3|14222.3|14239.3|14228.3|14240.3|14229.3|14233.3|14222.3|94
1655914800000|2022-06-22 16:20:00|14238.3|14227.3|14236.3|14225.3|14240.3|14229.3|14236.3|14224.3|98
1655915100000|2022-06-22 16:25:00|14235.3|14224.3|14241.3|14229.3|14244.3|14233.3|14235.3|14224.3|95
1655915400000|2022-06-22 16:30:00|14240.3|14230.3|14246.3|14235.3|14246.3|14235.3|14239.3|14228.3|150
1655915700000|2022-06-22 16:35:00|14245.3|14234.3|14243.3|14232.3|14249.3|14238.3|14241.3|14230.3|108
1655916000000|2022-06-22 16:40:00|14244.3|14233.3|14245.3|14233.3|14248.3|14237.3|14244.3|14232.3|60
1655916300000|2022-06-22 16:45:00|14244.3|14234.3|14241.3|14230.3|14246.3|14234.3|14239.3|14228.3|61
1655916600000|2022-06-22 16:50:00|14242.3|14231.3|14243.3|14232.3|14244.3|14233.3|14239.3|14228.3|42
1655916900000|2022-06-22 16:55:00|14242.3|14231.3|14244.3|14232.3|14246.3|14235.3|14240.3|14229.3|120
1655917200000|2022-06-22 17:00:00|14245.3|14233.3|14243.3|14231.3|14248.3|14237.3|14239.3|14228.3|81
1655917500000|2022-06-22 17:05:00|14242.3|14230.3|14242.3|14230.3|14244.3|14233.3|14241.3|14229.3|47
1655917800000|2022-06-22 17:10:00|14241.3|14229.3|14247.3|14235.3|14247.3|14236.3|14241.3|14229.3|48
1655918100000|2022-06-22 17:15:00|14246.3|14234.3|14252.3|14241.3|14254.3|14243.3|14245.3|14233.3|143
1655918400000|2022-06-22 17:20:00|14251.3|14240.3|14256.3|14245.3|14256.3|14245.3|14251.3|14240.3|239
1655918700000|2022-06-22 17:25:00|14255.3|14244.3|14256.3|14245.3|14260.3|14249.3|14252.3|14241.3|161
1655919000000|2022-06-22 17:30:00|14255.3|14244.3|14249.3|14238.3|14255.3|14244.3|14249.3|14238.3|47
1655919300000|2022-06-22 17:35:00|14248.3|14237.3|14255.3|14243.3|14257.3|14246.3|14247.3|14236.3|52
1655919600000|2022-06-22 17:40:00|14254.3|14244.3|14255.3|14244.3|14255.3|14244.3|14250.3|14239.3|103
1655919900000|2022-06-22 17:45:00|14254.3|14243.3|14258.3|14247.3|14259.3|14248.3|14253.3|14242.3|68
1655920200000|2022-06-22 17:50:00|14257.3|14246.3|14251.3|14240.3|14258.3|14247.3|14250.3|14239.3|69
1655920500000|2022-06-22 17:55:00|14252.3|14241.3|14254.3|14242.3|14255.3|14244.3|14248.3|14237.3|108
1655920800000|2022-06-22 18:00:00|14255.3|14243.3|14256.3|14245.3|14258.3|14247.3|14253.3|14242.3|111
1655921100000|2022-06-22 18:05:00|14257.3|14244.3|14265.3|14254.3|14267.3|14255.3|14255.3|14244.3|305
1655921400000|2022-06-22 18:10:00|14264.3|14253.3|14264.3|14253.3|14266.3|14255.3|14261.3|14250.3|283
1655921700000|2022-06-22 18:15:00|14263.3|14252.3|14264.3|14253.3|14267.3|14256.3|14262.3|14251.3|294
1655922000000|2022-06-22 18:20:00|14265.3|14254.3|14258.3|14247.3|14265.3|14254.3|14256.3|14245.3|181
1655922300000|2022-06-22 18:25:00|14257.3|14246.3|14250.3|14239.3|14258.3|14247.3|14249.3|14238.3|137
1655922600000|2022-06-22 18:30:00|14251.3|14240.3|14253.3|14242.3|14253.3|14242.3|14249.3|14238.3|82
1655922900000|2022-06-22 18:35:00|14252.3|14241.3|14248.3|14237.3|14253.3|14242.3|14248.3|14237.3|223
1655923200000|2022-06-22 18:40:00|14249.3|14238.3|14247.8|14237.8|14251.3|14240.3|14247.3|14236.3|105
1655923500000|2022-06-22 18:45:00|14246.8|14236.8|14239.8|14229.8|14247.8|14237.8|14239.8|14229.8|186
1655923800000|2022-06-22 18:50:00|14238.8|14228.8|14245.8|14235.8|14245.8|14235.8|14236.8|14226.8|165
1655924100000|2022-06-22 18:55:00|14246.3|14236.3|14250.8|14240.8|14251.8|14241.8|14246.3|14236.3|76
1655924400000|2022-06-22 19:00:00|14251.3|14241.3|14246.3|14236.3|14251.8|14241.8|14242.8|14232.8|175
1655924700000|2022-06-22 19:05:00|14247.8|14237.8|14245.8|14235.8|14248.8|14238.8|14242.8|14232.8|166
1655925000000|2022-06-22 19:10:00|14245.3|14235.3|14247.3|14237.3|14248.3|14238.3|14241.3|14231.3|163
1655925300000|2022-06-22 19:15:00|14246.8|14236.8|14245.3|14235.3|14249.8|14239.8|14244.8|14234.8|195
1655925600000|2022-06-22 19:20:00|14242.8|14232.8|14245.8|14235.8|14247.8|14237.8|14242.8|14232.8|206
1655925900000|2022-06-22 19:25:00|14245.3|14235.3|14236.3|14226.3|14245.8|14235.8|14234.8|14224.8|319
1655926200000|2022-06-22 19:30:00|14235.8|14225.8|14237.3|14227.3|14243.8|14233.8|14232.8|14222.8|126
1655926500000|2022-06-22 19:35:00|14236.3|14226.3|14230.3|14220.3|14236.8|14226.8|14227.8|14217.8|255
1655926800000|2022-06-22 19:40:00|14229.8|14219.8|14232.8|14222.8|14235.8|14225.8|14225.3|14215.3|119
1655927100000|2022-06-22 19:45:00|14231.8|14221.8|14228.8|14218.8|14231.8|14221.8|14224.8|14214.8|184
1655927400000|2022-06-22 19:50:00|14229.3|14219.3|14237.8|14227.8|14239.8|14229.8|14224.8|14214.8|224
1655927700000|2022-06-22 19:55:00|14236.8|14226.8|14228.3|14218.3|14238.8|14228.8|14227.8|14217.8|405
1655928000000|2022-06-22 20:00:00|14228.8|14218.8|14229.3|14219.3|14233.3|14223.3|14227.3|14217.3|60
1655928300000|2022-06-22 20:05:00|14228.3|14218.3|14228.8|14218.8|14229.3|14219.3|14228.3|14218.3|31
1655928600000|2022-06-22 20:10:00|14228.3|14218.3|14232.3|14222.3|14234.8|14224.8|14228.3|14218.3|80
1655928900000|2022-06-22 20:15:00|14231.8|14221.8|14228.3|14218.3|14232.3|14222.3|14226.8|14216.8|167
1655929200000|2022-06-22 20:20:00|14228.8|14218.8|14229.3|14219.3|14229.8|14219.8|14227.3|14217.3|16
1655929500000|2022-06-22 20:25:00|14228.8|14218.8|14226.3|14216.3|14229.8|14219.8|14225.3|14215.3|32
1655929800000|2022-06-22 20:30:00|14227.3|14217.3|14226.3|14216.3|14227.3|14217.3|14226.3|14216.3|11
1655930100000|2022-06-22 20:35:00|14225.3|14215.3|14226.3|14216.3|14227.3|14217.3|14224.8|14214.8|27
1655930400000|2022-06-22 20:40:00|14227.3|14217.3|14226.3|14216.3|14227.3|14217.3|14225.8|14215.8|26
1655930700000|2022-06-22 20:45:00|14225.3|14215.3|14229.3|14219.3|14229.3|14219.3|14224.8|14214.8|79
1655931000000|2022-06-22 20:50:00|14228.8|14218.8|14227.3|14217.3|14229.3|14219.3|14226.3|14216.3|39
1655931300000|2022-06-22 20:55:00|14226.3|14216.3|14226.8|14216.8|14227.8|14217.8|14226.3|14216.3|6
1655931600000|2022-06-22 21:00:00|14227.3|14217.3|14228.8|14218.8|14228.8|14218.8|14226.8|14216.8|2
1655932200000|2022-06-22 21:10:00|14229.3|14219.3|14229.3|14219.3|14229.3|14219.3|14229.3|14219.3|2
1655932500000|2022-06-22 21:15:00|14235.8|14211.8|14236.2|14212.2|14237.4|14213.4|14235.8|14211.8|0
1655932800000|2022-06-22 21:20:00|14236.8|14212.8|14235.8|14211.8|14237|14213|14235.8|14211.8|0
1655933100000|2022-06-22 21:25:00|14235.6|14211.6|14234.8|14210.8|14235.6|14211.6|14234|14210|0
1655933400000|2022-06-22 21:30:00|14234.7|14210.7|14234.2|14210.2|14237|14213|14234.2|14210.2|0
1655934000000|2022-06-22 21:40:00|14235.1|14211.1|14234.5|14210.5|14235.9|14211.9|14234.1|14210.1|0
1655934300000|2022-06-22 21:45:00|14234.7|14210.7|14234.7|14210.7|14234.9|14210.9|14233.4|14209.4|0
1655934600000|2022-06-22 21:50:00|14234.9|14210.9|14235.7|14211.7|14235.7|14211.7|14234.9|14210.9|0
1655934900000|2022-06-22 21:55:00|14236.1|14212.1|14236.4|14212.4|14236.4|14212.4|14235.5|14211.5|0
1655935200000|2022-06-22 22:00:00|14239.5|14215.5|14241.1|14217.1|14246.2|14222.2|14234.5|14210.5|0
1655935500000|2022-06-22 22:05:00|14240.4|14216.4|14229.1|14205.1|14240.4|14216.4|14222|14198|0
1655935800000|2022-06-22 22:10:00|14228.8|14204.8|14236|14212|14236|14212|14228|14204|0
1655936100000|2022-06-22 22:15:00|14235.3|14211.3|14230|14206|14239.7|14215.7|14230|14206|0
1655936400000|2022-06-22 22:20:00|14230.7|14206.7|14223.2|14199.2|14231.9|14207.9|14223.2|14199.2|0
1655936700000|2022-06-22 22:25:00|14221.5|14197.5|14225.5|14201.5|14227.3|14203.3|14219.5|14195.5|0
1655937000000|2022-06-22 22:30:00|14225.8|14201.8|14223.2|14199.2|14226.6|14202.6|14221|14197|0
1655937300000|2022-06-22 22:35:00|14223.9|14199.9|14226.2|14202.2|14228.5|14204.5|14223.9|14199.9|0
1655937600000|2022-06-22 22:40:00|14225.6|14201.6|14228.1|14204.1|14229.3|14205.3|14223.2|14199.2|0
1655937900000|2022-06-22 22:45:00|14228.5|14204.5|14230|14206|14232.3|14208.3|14225.5|14201.5|0
1655938200000|2022-06-22 22:50:00|14229.3|14205.3|14227|14203|14231.1|14207.1|14225.5|14201.5|0
1655938500000|2022-06-22 22:55:00|14227.7|14203.7|14229.3|14205.3|14229.3|14205.3|14225.5|14201.5|0
1655938800000|2022-06-22 23:00:00|14229.6|14205.6|14224.4|14200.4|14229.6|14205.6|14224|14200|0
1655939100000|2022-06-22 23:05:00|14224|14200|14212|14188|14224.8|14200.8|14212|14188|0
1655939400000|2022-06-22 23:10:00|14212.3|14188.3|14207.5|14183.5|14214.3|14190.3|14204.9|14180.9|0
1655939700000|2022-06-22 23:15:00|14207.8|14183.8|14211.4|14187.4|14211.4|14187.4|14205.6|14181.6|0
1655940000000|2022-06-22 23:20:00|14212.1|14188.1|14196|14172|14212.1|14188.1|14195.6|14171.6|0
1655940300000|2022-06-22 23:25:00|14195.7|14171.7|14193.6|14169.6|14196.6|14172.6|14191.9|14167.9|0
1655940600000|2022-06-22 23:30:00|14194.3|14170.3|14182.2|14158.2|14194.3|14170.3|14178.3|14154.3|0
1655940900000|2022-06-22 23:35:00|14181.5|14157.5|14171.9|14147.9|14182.2|14158.2|14168.2|14144.2|0
1655941200000|2022-06-22 23:40:00|14171.6|14147.6|14179.8|14155.8|14183.2|14159.2|14171.2|14147.2|0
1655941500000|2022-06-22 23:45:00|14179.5|14155.5|14175.3|14151.3|14180.9|14156.9|14173.1|14149.1|0
1655941800000|2022-06-22 23:50:00|14175|14151|14183.3|14159.3|14186.7|14162.7|14174.9|14150.9|0
1655942100000|2022-06-22 23:55:00|14183|14159|14188.8|14164.8|14191|14167|14182.6|14158.6|0
1655942400000|2022-06-23 00:00:00|14188.1|14164.1|14199.3|14175.3|14203.1|14179.1|14186.6|14162.6|0
1655942700000|2022-06-23 00:05:00|14198.6|14174.6|14202.4|14178.4|14203.1|14179.1|14197.9|14173.9|0
1655943000000|2022-06-23 00:10:00|14202.8|14178.8|14203|14179|14204.1|14180.1|14199.1|14175.1|0
1655943300000|2022-06-23 00:15:00|14203.7|14179.7|14217.6|14193.6|14228|14204|14203.3|14179.3|0
1655943600000|2022-06-23 00:20:00|14217.9|14193.9|14217.2|14193.2|14222.7|14198.7|14212.8|14188.8|0
1655943900000|2022-06-23 00:25:00|14217.9|14193.9|14211.1|14187.1|14223.1|14199.1|14210.8|14186.8|0
1655944200000|2022-06-23 00:30:00|14210.8|14186.8|14215.2|14191.2|14215.2|14191.2|14199.2|14175.2|0
1655944500000|2022-06-23 00:35:00|14214.8|14190.8|14216.9|14192.9|14221.3|14197.3|14213.1|14189.1|0
1655944800000|2022-06-23 00:40:00|14215.8|14191.8|14226.7|14202.7|14228.7|14204.7|14214.8|14190.8|0
1655945100000|2022-06-23 00:45:00|14226.3|14202.3|14233.8|14209.8|14238.2|14214.2|14224.6|14200.6|0
1655945400000|2022-06-23 00:50:00|14233.4|14209.4|14262|14238|14264.4|14240.4|14233.1|14209.1|0
1655945700000|2022-06-23 00:55:00|14262.4|14238.4|14263.4|14239.4|14280.1|14256.1|14262.4|14238.4|0
1655946000000|2022-06-23 01:00:00|14263.1|14239.1|14239.3|14229.3|14263.1|14241.8|14229.3|14219.3|1922
1655946300000|2022-06-23 01:05:00|14239.8|14229.8|14246.8|14236.8|14250.3|14240.3|14232.8|14222.8|1263
1655946600000|2022-06-23 01:10:00|14245.3|14235.3|14234.8|14224.8|14250.8|14240.8|14233.3|14223.3|1266
1655946900000|2022-06-23 01:15:00|14232.8|14222.8|14215.3|14205.3|14243.3|14233.3|14206.3|14196.3|3741
1655947200000|2022-06-23 01:20:00|14216.3|14206.3|14227.8|14217.8|14233.3|14223.3|14208.8|14198.8|1672
1655947500000|2022-06-23 01:25:00|14226.3|14216.3|14254.8|14244.8|14255.8|14245.8|14220.8|14210.8|2991
1655947800000|2022-06-23 01:30:00|14254.3|14244.3|14282.3|14272.3|14312.8|14302.8|14249.3|14239.3|19035
1655948100000|2022-06-23 01:35:00|14280.3|14270.3|14298.8|14288.8|14317.8|14307.8|14265.3|14255.3|7690
1655948400000|2022-06-23 01:40:00|14300.3|14290.3|14300.3|14290.3|14337.8|14327.8|14298.8|14288.8|9155
1655948700000|2022-06-23 01:45:00|14299.3|14289.3|14312.3|14302.3|14323.3|14313.3|14290.3|14280.3|4560
1655949000000|2022-06-23 01:50:00|14308.3|14298.3|14285.3|14275.3|14312.3|14302.3|14284.3|14274.3|4719
1655949300000|2022-06-23 01:55:00|14284.3|14274.3|14263|14253|14300.3|14290.3|14252.3|14242.3|6160
1655949600000|2022-06-23 02:00:00|14262|14252|14252|14242|14278|14268|14238|14228|6364
1655949900000|2022-06-23 02:05:00|14253|14243|14289|14279|14292|14282|14252|14242|3359
1655950200000|2022-06-23 02:10:00|14290|14280|14266|14256|14298|14288|14266|14256|2036
1655950500000|2022-06-23 02:15:00|14263|14253|14256|14246|14277|14267|14250|14240|2113
1655950800000|2022-06-23 02:20:00|14255|14245|14240|14230|14255|14245|14226|14216|4371
1655951100000|2022-06-23 02:25:00|14241|14231|14262|14252|14263|14253|14236|14226|5210
1655951400000|2022-06-23 02:30:00|14260|14250|14251|14241|14263|14253|14243|14233|2604
1655951700000|2022-06-23 02:35:00|14252|14242|14275|14265|14277|14267|14250|14240|2472
1655952000000|2022-06-23 02:40:00|14276|14266|14269|14259|14280|14270|14253|14243|2065
1655952300000|2022-06-23 02:45:00|14270|14260|14288|14278|14296|14286|14270|14260|2727
1655952600000|2022-06-23 02:50:00|14287|14277|14278|14268|14291|14281|14271|14261|2320
1655952900000|2022-06-23 02:55:00|14279|14269|14289|14279|14290|14280|14262|14252|2797
1655953200000|2022-06-23 03:00:00|14288|14278|14264|14254|14296|14286|14253|14243|2682
1655953500000|2022-06-23 03:05:00|14262|14252|14266|14256|14274|14264|14251|14241|1624
1655953800000|2022-06-23 03:10:00|14265|14255|14266|14256|14278|14268|14257|14247|1614
1655954100000|2022-06-23 03:15:00|14267|14257|14270|14260|14273|14263|14252|14242|2087
1655954400000|2022-06-23 03:20:00|14271|14261|14260|14250|14273|14263|14253|14243|1505
1655954700000|2022-06-23 03:25:00|14261|14251|14259|14249|14267|14257|14248|14238|1179
1655955000000|2022-06-23 03:30:00|14258|14248|14259|14249|14261|14251|14253|14243|415
1655955300000|2022-06-23 03:35:00|14260|14250|14273|14263|14274|14264|14259|14249|556
1655955600000|2022-06-23 03:40:00|14274|14264|14267|14257|14276|14266|14265|14255|424
1655955900000|2022-06-23 03:45:00|14268|14258|14261|14251|14270|14260|14261|14251|302
1655956200000|2022-06-23 03:50:00|14262|14252|14262|14252|14265|14255|14259|14249|203
1655956500000|2022-06-23 03:55:00|14263|14253|14261|14251|14263|14253|14257|14247|380
1655956800000|2022-06-23 04:00:00|14260|14250|14258|14248|14261|14251|14257|14247|202
1655957100000|2022-06-23 04:05:00|14257|14247|14251|14241|14257|14247|14250|14240|263
1655957400000|2022-06-23 04:10:00|14252|14242|14260|14250|14260|14250|14252|14242|100
1655957700000|2022-06-23 04:15:00|14259|14249|14262|14252|14265|14255|14259|14249|208
1655958000000|2022-06-23 04:20:00|14261|14251|14267|14257|14267|14257|14261|14251|105
1655958300000|2022-06-23 04:25:00|14266|14256|14273|14263|14273|14263|14266|14256|192
1655958600000|2022-06-23 04:30:00|14274|14264|14274|14264|14278|14268|14272|14262|287
1655958900000|2022-06-23 04:35:00|14273|14263|14278|14268|14279|14269|14273|14263|597
1655959200000|2022-06-23 04:40:00|14277|14267|14281|14271|14282|14272|14277|14267|250
1655959500000|2022-06-23 04:45:00|14282|14272|14275|14265|14282|14272|14273|14263|425
1655959800000|2022-06-23 04:50:00|14273|14263|14268|14258|14273|14263|14265|14255|848
1655960100000|2022-06-23 04:55:00|14267|14257|14268|14258|14272|14262|14266|14256|509
1655960400000|2022-06-23 05:00:00|14267|14257|14278|14268|14288|14278|14267|14257|4379
1655960700000|2022-06-23 05:05:00|14277|14267|14273|14263|14293|14283|14270|14260|2526
1655961000000|2022-06-23 05:10:00|14272|14262|14272|14262|14278|14268|14261|14251|1455
1655961300000|2022-06-23 05:15:00|14271|14261|14272|14262|14295|14285|14264|14254|4298
1655961600000|2022-06-23 05:20:00|14271|14261|14271|14261|14284|14274|14259|14249|1998
1655961900000|2022-06-23 05:25:00|14272|14262|14314|14304|14322|14312|14272|14262|5613
1655962200000|2022-06-23 05:30:00|14315|14305|14373|14363|14380|14370|14315|14305|7235
1655962500000|2022-06-23 05:35:00|14372|14362|14390|14380|14419|14409|14372|14362|7607
1655962800000|2022-06-23 05:40:00|14391|14381|14389|14379|14411|14401|14379|14369|5000
1655963100000|2022-06-23 05:45:00|14390|14380|14372|14362|14398|14388|14356|14346|3821
1655963400000|2022-06-23 05:50:00|14370|14360|14364|14354|14372|14362|14350|14340|2858
1655963700000|2022-06-23 05:55:00|14363|14353|14375|14365|14386|14376|14356|14346|2654
1655964000000|2022-06-23 06:00:00|14376|14366|14367|14357|14383|14373|14354|14344|3217
1655964300000|2022-06-23 06:05:00|14366|14356|14375|14365|14393|14383|14361|14351|5605
1655964600000|2022-06-23 06:10:00|14378|14368|14366|14356|14400|14390|14366|14356|2557
1655964900000|2022-06-23 06:15:00|14367|14357|14371|14361|14383|14373|14362|14352|1887
1655965200000|2022-06-23 06:20:00|14370|14360|14354|14344|14373|14363|14351|14341|2001
1655965500000|2022-06-23 06:25:00|14355|14345|14356|14346|14370|14360|14351|14341|1941
1655965800000|2022-06-23 06:30:00|14355|14345|14381|14371|14393|14383|14355|14345|2852
1655966100000|2022-06-23 06:35:00|14380|14370|14391|14381|14394|14384|14371|14361|2771
1655966400000|2022-06-23 06:40:00|14392|14382|14385|14375|14402|14392|14382|14372|4047
1655966700000|2022-06-23 06:45:00|14386|14376|14388|14378|14394|14384|14378|14368|4078
1655967000000|2022-06-23 06:50:00|14385|14375|14394|14384|14395|14385|14379|14369|4409
1655967300000|2022-06-23 06:55:00|14390|14380|14399|14389|14408|14398|14387|14377|6074
1655967600000|2022-06-23 07:00:00|14400|14388|14408|14396|14408|14397|14390|14378|2486
1655967900000|2022-06-23 07:05:00|14407|14397|14395|14383|14416|14404|14394|14383|1530
1655968200000|2022-06-23 07:10:00|14394|14384|14388|14376|14397|14386|14386|14375|1131
1655968500000|2022-06-23 07:15:00|14386|14377|14385|14374|14390|14379|14377|14366|1237
1655968800000|2022-06-23 07:20:00|14386|14373|14388|14376|14389|14378|14377|14366|1187
1655969100000|2022-06-23 07:25:00|14387|14375|14389|14378|14391|14380|14383|14372|1616
1655969400000|2022-06-23 07:30:00|14390|14377|14400|14388|14401|14390|14383|14371|1095
1655969700000|2022-06-23 07:35:00|14399|14387|14397|14385|14400|14389|14390|14379|806
1655970000000|2022-06-23 07:40:00|14398|14386|14397|14386|14401|14390|14395|14384|960
1655970300000|2022-06-23 07:45:00|14398|14382|14398|14387|14403|14392|14393|14382|482
1655970600000|2022-06-23 07:50:00|14397|14386|14397|14386|14402|14391|14396|14385|712
1655970900000|2022-06-23 07:55:00|14396|14385|14402|14391|14407|14396|14393|14382|843
1655971200000|2022-06-23 08:00:00|14401|14389|14410|14399|14411|14399|14398|14386|896
1655971500000|2022-06-23 08:05:00|14409|14398|14421|14409|14421|14409|14407|14396|1586
1655971800000|2022-06-23 08:10:00|14420|14408|14425|14414|14435|14423|14418|14407|2088
1655972100000|2022-06-23 08:15:00|14426|14415|14426|14415|14426|14415|14411|14400|1737
1655972400000|2022-06-23 08:20:00|14425|14413|14413|14402|14425|14414|14412|14400|542
1655972700000|2022-06-23 08:25:00|14415|14403|14403|14391|14428|14416|14402|14391|1643
1655973000000|2022-06-23 08:30:00|14412.4|14388.4|14401.5|14377.5|14414.4|14390.4|14401.5|14377.5|0
1655973300000|2022-06-23 08:35:00|14401.2|14377.2|14399|14375|14403.5|14379.5|14397.7|14373.7|214
1655973600000|2022-06-23 08:40:00|14399.7|14375.7|14405.7|14381.7|14411.1|14387.1|14399|14375|0
1655973900000|2022-06-23 08:45:00|14406|14382|14410.3|14386.3|14411.9|14387.9|14401.9|14377.9|0
1655974200000|2022-06-23 08:50:00|14410.7|14386.7|14404.6|14380.6|14411|14387|14402.9|14378.9|0
1655974500000|2022-06-23 08:55:00|14404.2|14380.2|14407.3|14383.3|14413.1|14389.1|14402.9|14378.9|0
1655974800000|2022-06-23 09:00:00|14409|14395|14420|14409|14420|14409|14402|14390|793
1655975100000|2022-06-23 09:05:00|14421|14410|14418|14407|14422|14410|14418|14406|234
1655975400000|2022-06-23 09:10:00|14419|14406|14426|14415|14426|14415|14416|14405|185
1655975700000|2022-06-23 09:15:00|14427|14416|14427|14416|14433|14422|14426|14413|281
1655976000000|2022-06-23 09:20:00|14426|14415|14421|14409|14430|14418|14419|14408|423
1655976300000|2022-06-23 09:25:00|14420|14408|14423|14412|14424|14412|14418|14407|258
1655976600000|2022-06-23 09:30:00|14422|14411|14421|14409|14423|14411|14415|14403|273
1655976900000|2022-06-23 09:35:00|14420|14410|14427|14416|14428|14417|14418|14407|710
1655977200000|2022-06-23 09:40:00|14426|14415|14428|14417|14433|14422|14424|14413|561
1655977500000|2022-06-23 09:45:00|14427|14416|14433|14422|14434|14422|14427|14416|313
1655977800000|2022-06-23 09:50:00|14434|14423|14436|14425|14437|14426|14432|14421|234
1655978100000|2022-06-23 09:55:00|14437|14426|14433|14422|14438|14427|14433|14422|339
1655978400000|2022-06-23 10:00:00|14434|14421|14431|14420|14434|14421|14427|14416|178
1655978700000|2022-06-23 10:05:00|14432|14421|14437|14426|14440|14429|14431|14420|225
1655979000000|2022-06-23 10:10:00|14436|14425|14440|14429|14440|14429|14435|14424|119
1655979300000|2022-06-23 10:15:00|14441|14428|14442|14430|14442|14431|14437|14426|266
1655979600000|2022-06-23 10:20:00|14441|14431|14448|14437|14448|14437|14441|14430|390
1655979900000|2022-06-23 10:25:00|14449|14436|14449|14438|14451|14439|14448|14436|319
1655980200000|2022-06-23 10:30:00|14448|14437|14439|14428|14448|14437|14434|14423|254
1655980500000|2022-06-23 10:35:00|14440|14429|14442|14431|14444|14432|14439|14428|277
1655980800000|2022-06-23 10:40:00|14443|14432|14450|14438|14451|14439|14443|14432|275
1655981100000|2022-06-23 10:45:00|14449|14439|14454|14443|14454|14443|14448|14437|315
1655981400000|2022-06-23 10:50:00|14455|14444|14457|14446|14457|14446|14454|14443|237
1655981700000|2022-06-23 10:55:00|14456|14445|14462|14451|14463|14451|14456|14445|292
1655982000000|2022-06-23 11:00:00|14463|14452|14462|14451|14463|14452|14458|14447|176
1655982300000|2022-06-23 11:05:00|14461|14450|14457|14446|14461|14450|14455|14444|132
1655982600000|2022-06-23 11:10:00|14456|14445|14456|14444|14457|14446|14453|14442|283
1655982900000|2022-06-23 11:15:00|14457|14445|14458|14447|14461|14450|14457|14445|179
1655983200000|2022-06-23 11:20:00|14459|14448|14459|14448|14463|14452|14457|14446|145
1655983500000|2022-06-23 11:25:00|14458|14447|14463|14452|14464|14453|14457|14446|195
1655983800000|2022-06-23 11:30:00|14462|14451|14451|14440|14463|14452|14451|14440|123
1655984100000|2022-06-23 11:35:00|14452|14441|14451|14440|14453|14441|14449|14438|208
1655984400000|2022-06-23 11:40:00|14450|14439|14449|14438|14451|14439|14438|14427|484
1655984700000|2022-06-23 11:45:00|14448|14437|14449|14438|14452|14441|14447|14436|330
1655985000000|2022-06-23 11:50:00|14448|14437|14448|14437|14450|14439|14444|14433|308
1655985300000|2022-06-23 11:55:00|14447|14436|14442|14431|14447|14437|14442|14431|211
1655985600000|2022-06-23 12:00:00|14443|14432|14437|14426|14445|14434|14437|14426|267
1655985900000|2022-06-23 12:05:00|14438|14427|14432|14421|14439|14428|14432|14420|293
1655986200000|2022-06-23 12:10:00|14431|14420|14436|14425|14439|14428|14431|14420|285
1655986500000|2022-06-23 12:15:00|14437|14426|14446|14435|14447|14436|14436|14425|277
1655986800000|2022-06-23 12:20:00|14447|14436|14446|14435|14450|14438|14443|14432|202
1655987100000|2022-06-23 12:25:00|14445|14434|14445|14434|14449|14438|14443|14432|221
1655987400000|2022-06-23 12:30:00|14446|14435|14440|14428|14446|14435|14437|14426|332
1655987700000|2022-06-23 12:35:00|14439|14429|14439|14427|14442|14431|14437|14425|188
1655988000000|2022-06-23 12:40:00|14438|14426|14436|14425|14445|14433|14434|14423|281
1655988300000|2022-06-23 12:45:00|14435|14424|14442|14431|14443|14432|14434|14423|206
1655988600000|2022-06-23 12:50:00|14441|14430|14442|14431|14445|14434|14439|14427|251
1655988900000|2022-06-23 12:55:00|14443|14432|14446|14435|14450|14439|14441|14430|521
1655989200000|2022-06-23 13:00:00|14447|14436|14449|14437|14451|14440|14446|14435|430
1655989500000|2022-06-23 13:05:00|14450|14438|14451|14440|14452|14441|14447|14435|352
1655989800000|2022-06-23 13:10:00|14450|14439|14451|14439|14455|14444|14448|14437|326
1655990100000|2022-06-23 13:15:00|14452|14440|14453|14442|14455|14444|14450|14439|239
1655990400000|2022-06-23 13:20:00|14454|14443|14452|14441|14454|14443|14450|14439|300
1655990700000|2022-06-23 13:25:00|14451|14440|14450|14439|14451|14440|14445|14434|453
1655991000000|2022-06-23 13:30:00|14449|14438|14443|14432|14459|14448|14437|14425|997
1655991300000|2022-06-23 13:35:00|14444|14431|14427|14416|14445|14434|14424|14413|578
1655991600000|2022-06-23 13:40:00|14426|14415|14448|14437|14456|14444|14425|14414|700
1655991900000|2022-06-23 13:45:00|14451|14438|14474|14463|14478|14467|14444|14433|1499
1655992200000|2022-06-23 13:50:00|14473|14462|14462|14451|14473|14462|14458|14447|909
1655992500000|2022-06-23 13:55:00|14461|14450|14477|14466|14477|14466|14460|14448|857
1655992800000|2022-06-23 14:00:00|14484|14472|14496|14484|14496|14485|14481|14470|1005
1655993100000|2022-06-23 14:05:00|14495|14485|14480|14468|14496|14485|14475|14464|1134
1655993400000|2022-06-23 14:10:00|14481|14469|14468|14457|14481|14470|14456|14444|1166
1655993700000|2022-06-23 14:15:00|14466|14456|14465|14454|14472|14460|14459|14448|289
1655994000000|2022-06-23 14:20:00|14466|14455|14478|14466|14480|14469|14465|14454|332
1655994300000|2022-06-23 14:25:00|14477|14465|14464|14453|14479|14468|14460|14449|358
1655994600000|2022-06-23 14:30:00|14466|14455|14465|14453|14477|14466|14463|14452|545
1655994900000|2022-06-23 14:35:00|14464|14452|14482|14471|14482|14471|14460|14449|968
1655995200000|2022-06-23 14:40:00|14481|14470|14484|14473|14487|14476|14479|14468|701
1655995500000|2022-06-23 14:45:00|14483|14472|14480|14469|14492|14481|14480|14469|490
1655995800000|2022-06-23 14:50:00|14483|14472|14488|14477|14491|14480|14479|14468|387
1655996100000|2022-06-23 14:55:00|14487|14476|14492|14481|14493|14482|14487|14476|259
1655996400000|2022-06-23 15:00:00|14491|14480|14482|14471|14491|14481|14480|14469|581
1655996700000|2022-06-23 15:05:00|14481|14470|14484|14473|14486|14475|14476|14465|399
1655997000000|2022-06-23 15:10:00|14485|14474|14488|14477|14491|14480|14482|14471|415
1655997300000|2022-06-23 15:15:00|14487|14476|14490|14478|14492|14481|14484|14473|325
1655997600000|2022-06-23 15:20:00|14489|14477|14480|14469|14493|14482|14478|14466|427
1655997900000|2022-06-23 15:25:00|14479|14468|14478|14467|14485|14474|14475|14464|333
1655998200000|2022-06-23 15:30:00|14479|14468|14465|14454|14482|14471|14464|14453|431
1655998500000|2022-06-23 15:35:00|14466|14453|14464|14453|14469|14458|14459|14447|386
1655998800000|2022-06-23 15:40:00|14465|14454|14463|14452|14472|14461|14460|14449|431
1655999100000|2022-06-23 15:45:00|14462|14451|14464|14453|14466|14455|14460|14449|318
1655999400000|2022-06-23 15:50:00|14463|14452|14463|14452|14469|14458|14462|14451|178
1655999700000|2022-06-23 15:55:00|14462|14451|14454|14443|14463|14452|14452|14441|350
1656000000000|2022-06-23 16:00:00|14455|14444|14438|14426|14455|14444|14436|14425|847
1656000300000|2022-06-23 16:05:00|14437|14427|14445|14433|14446|14435|14437|14427|271
1656000600000|2022-06-23 16:10:00|14444|14432|14446|14435|14448|14436|14440|14429|338
1656000900000|2022-06-23 16:15:00|14445|14434|14449|14438|14451|14439|14441|14429|369
1656001200000|2022-06-23 16:20:00|14448|14437|14448|14437|14457|14446|14445|14434|379
1656001500000|2022-06-23 16:25:00|14446|14435|14449|14438|14452|14441|14443|14432|327
1656001800000|2022-06-23 16:30:00|14450|14437|14446|14435|14453|14442|14443|14432|239
1656002100000|2022-06-23 16:35:00|14447|14436|14439|14428|14449|14438|14436|14424|299
1656002400000|2022-06-23 16:40:00|14438|14427|14444|14433|14445|14434|14437|14425|379
1656002700000|2022-06-23 16:45:00|14443|14432|14434|14423|14443|14432|14434|14423|471
1656003000000|2022-06-23 16:50:00|14435|14424|14436|14424|14437|14426|14423|14412|1019
1656003300000|2022-06-23 16:55:00|14435|14425|14433|14421|14439|14428|14430|14419|247
1656003600000|2022-06-23 17:00:00|14432|14422|14420|14409|14433|14422|14419|14408|675
1656003900000|2022-06-23 17:05:00|14421|14410|14421|14410|14426|14414|14420|14409|983
1656004200000|2022-06-23 17:10:00|14423|14412|14424|14412|14427|14416|14421|14410|432
1656004500000|2022-06-23 17:15:00|14423|14413|14425|14414|14427|14416|14422|14411|405
1656004800000|2022-06-23 17:20:00|14426|14415|14420|14409|14427|14416|14416|14405|793
1656005100000|2022-06-23 17:25:00|14421|14410|14417|14406|14424|14413|14416|14405|507
1656005400000|2022-06-23 17:30:00|14418|14407|14420|14408|14425|14414|14417|14406|601
1656005700000|2022-06-23 17:35:00|14419|14409|14417|14406|14424|14412|14415|14404|390
1656006000000|2022-06-23 17:40:00|14418|14405|14418|14407|14419|14407|14415|14403|288
1656006300000|2022-06-23 17:45:00|14419|14406|14422|14410|14422|14411|14416|14405|580
1656006600000|2022-06-23 17:50:00|14421|14409|14426|14414|14426|14415|14420|14409|605
1656006900000|2022-06-23 17:55:00|14425|14415|14426|14415|14427|14416|14421|14410|500
1656007200000|2022-06-23 18:00:00|14427|14416|14424|14412|14428|14417|14423|14412|487
1656007500000|2022-06-23 18:05:00|14423|14413|14427|14415|14427|14415|14421|14410|415
1656007800000|2022-06-23 18:10:00|14426|14416|14426|14414|14431|14420|14425|14414|569
1656008100000|2022-06-23 18:15:00|14425|14415|14422|14411|14428|14416|14419|14408|637
1656008400000|2022-06-23 18:20:00|14421|14410|14427|14415|14427|14416|14420|14409|484
1656008700000|2022-06-23 18:25:00|14426|14414|14429|14418|14430|14419|14422|14411|749
1656009000000|2022-06-23 18:30:00|14430|14419|14432|14421|14434|14422|14428|14417|1322
1656009300000|2022-06-23 18:35:00|14433|14422|14437|14426|14439|14427|14432|14421|643
1656009600000|2022-06-23 18:40:00|14438|14427|14437.5|14427.5|14439|14428|14436|14425|491
1656009900000|2022-06-23 18:45:00|14436.5|14426.5|14438.5|14428.5|14441.5|14431.5|14433.5|14423.5|348
1656010200000|2022-06-23 18:50:00|14439.5|14429.5|14441.5|14431.5|14443|14433|14439.5|14429.5|289
1656010500000|2022-06-23 18:55:00|14440.5|14430.5|14447.5|14437.5|14448.5|14438.5|14438.5|14428.5|225
1656010800000|2022-06-23 19:00:00|14447|14437|14446.5|14436.5|14448|14438|14437.5|14427.5|145
1656011100000|2022-06-23 19:05:00|14445.5|14435.5|14453.5|14443.5|14453.5|14443.5|14445.5|14435.5|351
1656011400000|2022-06-23 19:10:00|14453|14443|14450|14440|14453.5|14443.5|14447.5|14437.5|202
1656011700000|2022-06-23 19:15:00|14450.5|14440.5|14444.5|14434.5|14450.5|14440.5|14441.5|14431.5|167
1656012000000|2022-06-23 19:20:00|14445.5|14435.5|14444.5|14434.5|14446.5|14436.5|14444.5|14434.5|127
1656012300000|2022-06-23 19:25:00|14445.5|14435.5|14445.5|14435.5|14449|14439|14444.5|14434.5|192
1656012600000|2022-06-23 19:30:00|14447|14437|14461.5|14451.5|14462|14452|14446.5|14436.5|327
1656012900000|2022-06-23 19:35:00|14462.5|14452.5|14456.5|14446.5|14463.5|14453.5|14453.5|14443.5|367
1656013200000|2022-06-23 19:40:00|14456|14446|14458.5|14448.5|14463.5|14453.5|14455.5|14445.5|203
1656013500000|2022-06-23 19:45:00|14459.5|14449.5|14467|14457|14467.5|14457.5|14459.5|14449.5|234
1656013800000|2022-06-23 19:50:00|14468|14458|14463|14453|14469.5|14459.5|14461.5|14451.5|465
1656014100000|2022-06-23 19:55:00|14463.5|14453.5|14464.5|14454.5|14465.5|14455.5|14458.5|14448.5|349
1656014400000|2022-06-23 20:00:00|14465.5|14455.5|14456.5|14446.5|14465.5|14455.5|14456.5|14446.5|259
1656014700000|2022-06-23 20:05:00|14457|14447|14457.5|14447.5|14458|14448|14456.5|14446.5|50
1656015000000|2022-06-23 20:10:00|14457|14447|14457|14447|14458|14448|14456.5|14446.5|21
1656015300000|2022-06-23 20:15:00|14456.5|14446.5|14458.5|14448.5|14458.5|14448.5|14456.5|14446.5|65
1656015600000|2022-06-23 20:20:00|14458|14448|14458.5|14448.5|14458.5|14448.5|14458|14448|1
1656015900000|2022-06-23 20:25:00|14458|14448|14458.5|14448.5|14458.5|14448.5|14456.5|14446.5|31
1656016200000|2022-06-23 20:30:00|14459|14449|14458|14448|14459|14449|14458|14448|25
1656016500000|2022-06-23 20:35:00|14457.5|14447.5|14456.5|14446.5|14458|14448|14456.5|14446.5|14
1656016800000|2022-06-23 20:40:00|14455.5|14445.5|14453|14443|14456.5|14446.5|14452.5|14442.5|56
1656017100000|2022-06-23 20:45:00|14452.5|14442.5|14451.5|14441.5|14453|14443|14450.5|14440.5|70
1656017400000|2022-06-23 20:50:00|14451|14441|14448|14438|14451|14441|14447.5|14437.5|98
1656017700000|2022-06-23 20:55:00|14447.5|14437.5|14450.5|14440.5|14450.5|14440.5|14447.5|14437.5|52
1656018000000|2022-06-23 21:00:00|14449|14439|14449|14439|14449.5|14439.5|14449|14439|2
1656018600000|2022-06-23 21:10:00|14448.5|14438.5|14448.5|14438.5|14448.5|14438.5|14448.5|14438.5|1
1656018900000|2022-06-23 21:15:00|14456|14432|14454.1|14430.1|14456|14432|14454|14430|0
1656019200000|2022-06-23 21:20:00|14454.3|14430.3|14451.5|14427.5|14454.4|14430.4|14451|14427|0
1656019500000|2022-06-23 21:25:00|14451.6|14427.6|14451.8|14427.8|14454|14430|14451.4|14427.4|0
1656019800000|2022-06-23 21:30:00|14452|14428|14451.9|14427.9|14452|14428|14451.8|14427.8|0
1656020100000|2022-06-23 21:35:00|14451.8|14427.8|14451.8|14427.8|14451.8|14427.8|14451.8|14427.8|0
1656020400000|2022-06-23 21:40:00|14452.6|14428.6|14454|14430|14454.1|14430.1|14452.6|14428.6|0
1656020700000|2022-06-23 21:45:00|14453.6|14429.6|14457.3|14433.3|14457.8|14433.8|14453.5|14429.5|0
1656021000000|2022-06-23 21:50:00|14457.4|14433.4|14456.8|14432.8|14457.9|14433.9|14456.8|14432.8|0
1656021300000|2022-06-23 21:55:00|14457.4|14433.4|14458.7|14434.7|14458.9|14434.9|14457.4|14433.4|0
1656021600000|2022-06-23 22:00:00|14455.9|14431.9|14462.8|14438.8|14463.6|14439.6|14454.9|14430.9|0
1656021900000|2022-06-23 22:05:00|14463.2|14439.2|14458.6|14434.6|14466.9|14442.9|14456.3|14432.3|0
1656022200000|2022-06-23 22:10:00|14455.1|14431.1|14459.7|14435.7|14460.1|14436.1|14450.3|14426.3|0
1656022500000|2022-06-23 22:15:00|14460.1|14436.1|14457.8|14433.8|14463.9|14439.9|14457.8|14433.8|0
1656022800000|2022-06-23 22:20:00|14458.2|14434.2|14460.1|14436.1|14460.9|14436.9|14455.6|14431.6|0
1656023100000|2022-06-23 22:25:00|14460.4|14436.4|14451.8|14427.8|14463.9|14439.9|14451.8|14427.8|0
1656023400000|2022-06-23 22:30:00|14452.1|14428.1|14454.8|14430.8|14457.1|14433.1|14452.1|14428.1|0
1656023700000|2022-06-23 22:35:00|14454.4|14430.4|14459.3|14435.3|14459.3|14435.3|14451.8|14427.8|0
1656024000000|2022-06-23 22:40:00|14460|14436|14461.6|14437.6|14462.7|14438.7|14459.3|14435.3|0
1656024300000|2022-06-23 22:45:00|14461.9|14437.9|14469.5|14445.5|14472.6|14448.6|14461.9|14437.9|0
1656024600000|2022-06-23 22:50:00|14469.2|14445.2|14471.8|14447.8|14472.9|14448.9|14469.2|14445.2|0
1656024900000|2022-06-23 22:55:00|14471.5|14447.5|14469.5|14445.5|14471.8|14447.8|14466.1|14442.1|0
1656025200000|2022-06-23 23:00:00|14469.2|14445.2|14470.7|14446.7|14476|14452|14467.6|14443.6|0
1656025500000|2022-06-23 23:05:00|14471.7|14447.7|14472.2|14448.2|14472.2|14448.2|14467.2|14443.2|0
1656025800000|2022-06-23 23:10:00|14472.5|14448.5|14473.7|14449.7|14475.6|14451.6|14472.2|14448.2|0
1656026100000|2022-06-23 23:15:00|14473.3|14449.3|14471.1|14447.1|14473.7|14449.7|14468|14444|0
1656026400000|2022-06-23 23:20:00|14471.8|14447.8|14478.1|14454.1|14478.8|14454.8|14471.5|14447.5|0
1656026700000|2022-06-23 23:25:00|14477.7|14453.7|14482.8|14458.8|14482.8|14458.8|14475.8|14451.8|0
1656027000000|2022-06-23 23:30:00|14480.4|14456.4|14481.3|14457.3|14485.9|14461.9|14476|14452|0
1656027300000|2022-06-23 23:35:00|14481|14457|14481.3|14457.3|14484.3|14460.3|14480.9|14456.9|0
1656027600000|2022-06-23 23:40:00|14481.7|14457.7|14480.8|14456.8|14484.3|14460.3|14479.7|14455.7|0
1656027900000|2022-06-23 23:45:00|14480.4|14456.4|14477.4|14453.4|14481.9|14457.9|14476.6|14452.6|0
1656028200000|2022-06-23 23:50:00|14478.1|14454.1|14472.9|14448.9|14479.7|14455.7|14472.9|14448.9|0
1656028500000|2022-06-23 23:55:00|14472.8|14448.8|14463|14439|14473.2|14449.2|14460|14436|0
1656028800000|2022-06-24 00:00:00|14462.7|14438.7|14469.1|14445.1|14471.3|14447.3|14453.9|14429.9|0
1656029100000|2022-06-24 00:05:00|14468.7|14444.7|14476.6|14452.6|14478.1|14454.1|14466.8|14442.8|0
1656029400000|2022-06-24 00:10:00|14477.7|14453.7|14470.8|14446.8|14480.4|14456.4|14467.8|14443.8|0
1656029700000|2022-06-24 00:15:00|14471.1|14447.1|14484.1|14460.1|14484.4|14460.4|14461.1|14437.1|0
1656030000000|2022-06-24 00:20:00|14484.8|14460.8|14487.9|14463.9|14494.7|14470.7|14484.4|14460.4|0
1656030300000|2022-06-24 00:25:00|14487.5|14463.5|14478.9|14454.9|14488.9|14464.9|14478.1|14454.1|0
1656030600000|2022-06-24 00:30:00|14478.2|14454.2|14477.9|14453.9|14481.3|14457.3|14471.4|14447.4|0
1656030900000|2022-06-24 00:35:00|14477.5|14453.5|14479.6|14455.6|14483.3|14459.3|14474.5|14450.5|0
1656031200000|2022-06-24 00:40:00|14480.3|14456.3|14488.2|14464.2|14489.6|14465.6|14479.9|14455.9|0
1656031500000|2022-06-24 00:45:00|14488.5|14464.5|14475.1|14451.1|14496.8|14472.8|14473|14449|0
1656031800000|2022-06-24 00:50:00|14475.2|14451.2|14473|14449|14476.4|14452.4|14468.9|14444.9|0
1656032100000|2022-06-24 00:55:00|14472.6|14448.6|14477.1|14453.1|14478.5|14454.5|14471.6|14447.6|0
1656032400000|2022-06-24 01:00:00|14476.8|14452.8|14458.5|14448.5|14476.8|14456|14443|14433|2407
1656032700000|2022-06-24 01:05:00|14459.5|14449.5|14479|14469|14484.5|14474.5|14459.5|14449.5|2045
1656033000000|2022-06-24 01:10:00|14478.5|14468.5|14501|14491|14502|14492|14478.5|14468.5|2692
1656033300000|2022-06-24 01:15:00|14500.5|14490.5|14512.5|14502.5|14527.5|14517.5|14492|14482|5951
1656033600000|2022-06-24 01:20:00|14512|14502|14504|14494|14532.5|14522.5|14502.5|14492.5|3293
1656033900000|2022-06-24 01:25:00|14503.5|14493.5|14495|14485|14511|14501|14489|14479|4530
1656034200000|2022-06-24 01:30:00|14496.5|14486.5|14464.5|14454.5|14514|14504|14443.5|14433.5|25955
1656034500000|2022-06-24 01:35:00|14462.5|14452.5|14494|14484|14494|14484|14451|14441|9132
1656034800000|2022-06-24 01:40:00|14495|14485|14458|14448|14500|14490|14451|14441|6111
1656035100000|2022-06-24 01:45:00|14457|14447|14476|14466|14504|14494|14457|14447|6591
1656035400000|2022-06-24 01:50:00|14475|14465|14467|14457|14489|14479|14451|14441|6059
1656035700000|2022-06-24 01:55:00|14466|14456|14493|14483|14502|14492|14450|14440|7544
1656036000000|2022-06-24 02:00:00|14492|14482|14499|14489|14510|14500|14485|14475|5603
1656036300000|2022-06-24 02:05:00|14497|14487|14553|14543|14556|14546|14491|14481|7373
1656036600000|2022-06-24 02:10:00|14554|14544|14552|14542|14560|14550|14538|14528|6653
1656036900000|2022-06-24 02:15:00|14553|14543|14556|14546|14562|14552|14532|14522|5785
1656037200000|2022-06-24 02:20:00|14557|14547|14497|14487|14566|14556|14497|14487|9191
1656037500000|2022-06-24 02:25:00|14499|14489|14551|14541|14564|14554|14492|14482|7640
1656037800000|2022-06-24 02:30:00|14550|14540|14558|14548|14576|14566|14533|14523|7526
1656038100000|2022-06-24 02:35:00|14561|14551|14557|14547|14562|14552|14529|14519|6669
1656038400000|2022-06-24 02:40:00|14558|14548|14548|14538|14564|14554|14532|14522|4604
1656038700000|2022-06-24 02:45:00|14547|14537|14549|14539|14556|14546|14535|14525|2443
1656039000000|2022-06-24 02:50:00|14550|14540|14537|14527|14560|14550|14533|14523|3751
1656039300000|2022-06-24 02:55:00|14536|14526|14525|14515|14536|14526|14503|14493|4404
1656039600000|2022-06-24 03:00:00|14523|14513|14522|14512|14539|14529|14500|14490|4954
1656039900000|2022-06-24 03:05:00|14525|14515|14542|14532|14545|14535|14518|14508|3769
1656040200000|2022-06-24 03:10:00|14543|14533|14542|14532|14553|14543|14529|14519|2768
1656040500000|2022-06-24 03:15:00|14541|14531|14563|14553|14563|14553|14540|14530|2725
1656040800000|2022-06-24 03:20:00|14564|14554|14572|14562|14575|14565|14541|14531|3801
1656041100000|2022-06-24 03:25:00|14571|14561|14520|14510|14571|14561|14517|14507|5292
1656041400000|2022-06-24 03:30:00|14519|14509|14522|14512|14530|14520|14519|14509|1446
1656041700000|2022-06-24 03:35:00|14524|14514|14543|14533|14544|14534|14523|14513|1150
1656042000000|2022-06-24 03:40:00|14542|14532|14552|14542|14553|14543|14540|14530|718
1656042300000|2022-06-24 03:45:00|14550|14540|14544|14534|14550|14540|14539|14529|615
1656042600000|2022-06-24 03:50:00|14547|14537|14550|14540|14556|14546|14542|14532|764
1656042900000|2022-06-24 03:55:00|14549|14539|14551|14541|14553|14543|14548|14538|813
1656043200000|2022-06-24 04:00:00|14550|14540|14556|14546|14557|14547|14549|14539|1238
1656043500000|2022-06-24 04:05:00|14554|14544|14555|14545|14557|14547|14552|14542|979
1656043800000|2022-06-24 04:10:00|14554|14544|14553|14543|14557|14547|14552|14542|362
1656044100000|2022-06-24 04:15:00|14554|14544|14556|14546|14561|14551|14554|14544|661
1656044400000|2022-06-24 04:20:00|14558|14548|14562|14552|14563|14553|14556|14546|739
1656044700000|2022-06-24 04:25:00|14561|14551|14560|14550|14565|14555|14556|14546|670
1656045000000|2022-06-24 04:30:00|14559|14549|14560|14550|14564|14554|14557|14547|1168
1656045300000|2022-06-24 04:35:00|14561|14551|14558|14548|14563|14553|14556|14546|623
1656045600000|2022-06-24 04:40:00|14556|14546|14559|14549|14559|14549|14553|14543|984
1656045900000|2022-06-24 04:45:00|14560|14550|14553|14543|14561|14551|14552|14542|1237
1656046200000|2022-06-24 04:50:00|14554|14544|14551|14541|14557|14547|14551|14541|1230
1656046500000|2022-06-24 04:55:00|14552|14542|14553|14543|14557|14547|14552|14542|914
1656046800000|2022-06-24 05:00:00|14563|14553|14572|14562|14581|14571|14543|14533|13158
1656047100000|2022-06-24 05:05:00|14571|14561|14581|14571|14591|14581|14560|14550|4990
1656047400000|2022-06-24 05:10:00|14582|14572|14581|14571|14585|14575|14564|14554|3156
1656047700000|2022-06-24 05:15:00|14580|14570|14573|14563|14589|14579|14567|14557|3872
1656048000000|2022-06-24 05:20:00|14572|14562|14537|14527|14579|14569|14537|14527|3376
1656048300000|2022-06-24 05:25:00|14536|14526|14543|14533|14546|14536|14524|14514|4666
1656048600000|2022-06-24 05:30:00|14544|14534|14530|14520|14545|14535|14515|14505|4647
1656048900000|2022-06-24 05:35:00|14529|14519|14568|14558|14568|14558|14529|14519|4927
1656049200000|2022-06-24 05:40:00|14569|14559|14601|14591|14602|14592|14559|14549|8103
1656049500000|2022-06-24 05:45:00|14602|14592|14627|14617|14649|14639|14600|14590|14987
1656049800000|2022-06-24 05:50:00|14630|14620|14651|14641|14655|14645|14624|14614|6389
1656050100000|2022-06-24 05:55:00|14650|14640|14631|14621|14655|14645|14619|14609|4761
1656050400000|2022-06-24 06:00:00|14632|14622|14641|14631|14647|14637|14625|14615|6313
1656050700000|2022-06-24 06:05:00|14640|14630|14640|14630|14646|14636|14626|14616|4024
1656051000000|2022-06-24 06:10:00|14641|14631|14658|14648|14667|14657|14635|14625|5004
1656051300000|2022-06-24 06:15:00|14660|14650|14672|14662|14677|14667|14654|14644|5633
1656051600000|2022-06-24 06:20:00|14670|14660|14673|14663|14681|14671|14658|14648|5203
1656051900000|2022-06-24 06:25:00|14670|14660|14670|14660|14676|14666|14652|14642|5108
1656052200000|2022-06-24 06:30:00|14667|14657|14619|14609|14668|14658|14611|14601|5204
1656052500000|2022-06-24 06:35:00|14618|14608|14612|14602|14622|14612|14585|14575|6912
1656052800000|2022-06-24 06:40:00|14613|14603|14611|14601|14618|14608|14601|14591|4792
1656053100000|2022-06-24 06:45:00|14612|14602|14627|14617|14631|14621|14601|14591|5704
1656053400000|2022-06-24 06:50:00|14623|14613|14633|14623|14635|14625|14620|14610|7245
1656053700000|2022-06-24 06:55:00|14634|14624|14634|14624|14635|14625|14616|14606|8822
1656054000000|2022-06-24 07:00:00|14635|14626|14624|14613|14637|14626|14613|14601|4207
1656054300000|2022-06-24 07:05:00|14625|14614|14635|14624|14637|14625|14621|14609|1378
1656054600000|2022-06-24 07:10:00|14636|14625|14618|14607|14637|14626|14615|14603|1747
1656054900000|2022-06-24 07:15:00|14619|14608|14618|14607|14622|14611|14613|14602|751
1656055200000|2022-06-24 07:20:00|14619|14606|14613|14602|14622|14611|14612|14600|1184
1656055500000|2022-06-24 07:25:00|14614|14601|14611|14599|14620|14609|14608|14597|1128
1656055800000|2022-06-24 07:30:00|14612|14600|14623|14612|14626|14615|14611|14599|567
1656056100000|2022-06-24 07:35:00|14624|14613|14627|14616|14633|14621|14621|14609|640
1656056400000|2022-06-24 07:40:00|14628|14615|14634|14623|14635|14623|14625|14613|1070
1656056700000|2022-06-24 07:45:00|14635|14621|14632|14620|14635|14622|14627|14615|815
1656057000000|2022-06-24 07:50:00|14631|14619|14631|14620|14638|14627|14628|14617|1231
1656057300000|2022-06-24 07:55:00|14632|14621|14636|14625|14639|14628|14631|14620|957
1656057600000|2022-06-24 08:00:00|14635.4|14624.4|14631.4|14620.4|14643.4|14631.4|14630.4|14618.4|1318
1656057900000|2022-06-24 08:05:00|14632.4|14619.4|14638.4|14627.4|14639.4|14628.4|14628.4|14617.4|353
1656058200000|2022-06-24 08:10:00|14637.4|14626.4|14628.4|14617.4|14639.4|14628.4|14628.4|14617.4|981
1656058500000|2022-06-24 08:15:00|14627.4|14616.4|14631.4|14620.4|14634.4|14622.4|14625.4|14614.4|1051
1656058800000|2022-06-24 08:20:00|14632.4|14619.4|14617.4|14605.4|14632.4|14620.4|14614.4|14602.4|1360
1656059100000|2022-06-24 08:25:00|14616.4|14606.4|14615.4|14604.4|14619.4|14607.4|14611.4|14599.4|2406
1656059400000|2022-06-24 08:30:00|14624.1|14600.1|14629.9|14605.9|14630.9|14606.9|14618.9|14594.9|0
1656059700000|2022-06-24 08:35:00|14630.2|14606.2|14630.6|14606.6|14635.4|14611.4|14625.8|14601.8|1855
1656060000000|2022-06-24 08:40:00|14630.9|14606.9|14633.1|14609.1|14635.4|14611.4|14628.5|14604.5|0
1656060300000|2022-06-24 08:45:00|14633.4|14609.4|14627.6|14603.6|14635.8|14611.8|14627.3|14603.3|0
1656060600000|2022-06-24 08:50:00|14628|14604|14628.6|14604.6|14632.1|14608.1|14620.8|14596.8|0
1656060900000|2022-06-24 08:55:00|14629|14605|14631.7|14607.7|14636.1|14612.1|14627.6|14603.6|0
1656061200000|2022-06-24 09:00:00|14626.4|14612.4|14642.4|14631.4|14647.4|14635.4|14624.4|14612.4|725
1656061500000|2022-06-24 09:05:00|14643.4|14630.4|14641.4|14630.4|14643.4|14630.4|14635.4|14623.4|152
1656061800000|2022-06-24 09:10:00|14642.4|14631.4|14644.4|14632.4|14646.4|14635.4|14635.4|14624.4|162
1656062100000|2022-06-24 09:15:00|14643.4|14633.4|14633.4|14622.4|14646.4|14634.4|14632.4|14620.4|243
1656062400000|2022-06-24 09:20:00|14634.4|14621.4|14633.4|14622.4|14634.4|14622.4|14631.4|14620.4|272
1656062700000|2022-06-24 09:25:00|14634.4|14621.4|14634.4|14622.4|14634.4|14622.4|14632.4|14620.4|120
1656063000000|2022-06-24 09:30:00|14635.4|14623.4|14640.4|14629.4|14640.4|14629.4|14634.4|14622.4|287
1656063300000|2022-06-24 09:35:00|14639.4|14628.4|14637.4|14626.4|14640.4|14629.4|14636.4|14625.4|115
1656063600000|2022-06-24 09:40:00|14638.4|14627.4|14639.4|14628.4|14640.4|14629.4|14636.4|14625.4|121
1656063900000|2022-06-24 09:45:00|14638.4|14627.4|14639.4|14628.4|14643.4|14631.4|14638.4|14626.4|261
1656064200000|2022-06-24 09:50:00|14638.4|14627.4|14638.4|14627.4|14639.4|14628.4|14637.4|14626.4|68
1656064500000|2022-06-24 09:55:00|14639.4|14626.4|14641.4|14630.4|14642.4|14631.4|14637.4|14626.4|125
1656064800000|2022-06-24 10:00:00|14640.4|14629.4|14639.4|14628.4|14641.4|14630.4|14638.4|14627.4|61
1656065100000|2022-06-24 10:05:00|14638.4|14627.4|14635.4|14624.4|14639.4|14628.4|14633.4|14622.4|103
1656065400000|2022-06-24 10:10:00|14634.4|14623.4|14644.4|14633.4|14645.4|14634.4|14634.4|14623.4|211
1656065700000|2022-06-24 10:15:00|14645.4|14634.4|14641.4|14630.4|14646.4|14634.4|14641.4|14629.4|87
1656066000000|2022-06-24 10:20:00|14640.4|14629.4|14634.4|14623.4|14641.4|14630.4|14634.4|14623.4|528
1656066300000|2022-06-24 10:25:00|14633.4|14622.4|14634.4|14623.4|14635.4|14624.4|14631.4|14620.4|553
1656066600000|2022-06-24 10:30:00|14633.4|14622.4|14640.4|14629.4|14640.4|14629.4|14633.4|14622.4|58
1656066900000|2022-06-24 10:35:00|14639.4|14628.4|14634.4|14623.4|14640.4|14629.4|14634.4|14623.4|54
1656067200000|2022-06-24 10:40:00|14633.4|14622.4|14633.4|14622.4|14634.4|14623.4|14630.4|14618.4|138
1656067500000|2022-06-24 10:45:00|14634.4|14621.4|14630.4|14619.4|14635.4|14624.4|14630.4|14618.4|959
1656067800000|2022-06-24 10:50:00|14631.4|14620.4|14632.4|14621.4|14632.4|14621.4|14630.4|14618.4|37
1656068100000|2022-06-24 10:55:00|14633.4|14620.4|14636.4|14625.4|14637.4|14625.4|14632.4|14620.4|107
1656068400000|2022-06-24 11:00:00|14635.4|14624.4|14630.4|14619.4|14638.4|14627.4|14629.4|14618.4|120
1656068700000|2022-06-24 11:05:00|14629.4|14618.4|14629.4|14618.4|14630.4|14619.4|14625.4|14614.4|273
1656069000000|2022-06-24 11:10:00|14628.4|14617.4|14634.4|14622.4|14634.4|14623.4|14628.4|14617.4|92
1656069300000|2022-06-24 11:15:00|14633.4|14621.4|14639.4|14627.4|14639.4|14627.4|14632.4|14621.4|71
1656069600000|2022-06-24 11:20:00|14638.4|14628.4|14637.4|14626.4|14641.4|14630.4|14637.4|14626.4|202
1656069900000|2022-06-24 11:25:00|14636.4|14625.4|14638.4|14627.4|14640.4|14629.4|14632.4|14620.4|353
1656070200000|2022-06-24 11:30:00|14637.4|14626.4|14636.4|14625.4|14639.4|14628.4|14636.4|14625.4|138
1656070500000|2022-06-24 11:35:00|14635.4|14624.4|14631.4|14620.4|14638.4|14626.4|14630.4|14619.4|174
1656070800000|2022-06-24 11:40:00|14632.4|14619.4|14626.4|14614.4|14632.4|14619.4|14624.4|14613.4|602
1656071100000|2022-06-24 11:45:00|14627.4|14615.4|14632.4|14621.4|14634.4|14623.4|14624.4|14613.4|409
1656071400000|2022-06-24 11:50:00|14631.4|14620.4|14635.4|14624.4|14636.4|14624.4|14629.4|14618.4|247
1656071700000|2022-06-24 11:55:00|14634.4|14623.4|14635.4|14624.4|14636.4|14625.4|14632.4|14621.4|301
1656072000000|2022-06-24 12:00:00|14636.4|14625.4|14638.4|14626.4|14639.4|14628.4|14633.4|14622.4|258
1656072300000|2022-06-24 12:05:00|14637.4|14625.4|14637.4|14626.4|14639.4|14627.4|14635.4|14624.4|115
1656072600000|2022-06-24 12:10:00|14638.4|14625.4|14639.4|14628.4|14641.4|14629.4|14638.4|14625.4|166
1656072900000|2022-06-24 12:15:00|14638.4|14627.4|14637.4|14626.4|14639.4|14628.4|14636.4|14625.4|72
1656073200000|2022-06-24 12:20:00|14636.4|14625.4|14638.4|14627.4|14641.4|14630.4|14636.4|14625.4|250
1656073500000|2022-06-24 12:25:00|14637.4|14626.4|14637.4|14626.4|14639.4|14628.4|14637.4|14626.4|103
1656073800000|2022-06-24 12:30:00|14636.4|14625.4|14638.4|14627.4|14642.4|14631.4|14636.4|14625.4|230
1656074100000|2022-06-24 12:35:00|14640.4|14628.4|14640.4|14629.4|14643.4|14632.4|14639.4|14628.4|105
1656074400000|2022-06-24 12:40:00|14641.4|14630.4|14642.4|14631.4|14644.4|14633.4|14641.4|14629.4|128
1656074700000|2022-06-24 12:45:00|14641.4|14630.4|14637.4|14625.4|14641.4|14630.4|14634.4|14623.4|152
1656075000000|2022-06-24 12:50:00|14636.4|14624.4|14633.4|14622.4|14638.4|14627.4|14633.4|14622.4|173
1656075300000|2022-06-24 12:55:00|14634.4|14621.4|14634.4|14622.4|14637.4|14626.4|14632.4|14621.4|46
1656075600000|2022-06-24 13:00:00|14635.4|14623.4|14633.4|14622.4|14637.4|14626.4|14630.4|14619.4|173
1656075900000|2022-06-24 13:05:00|14632.4|14621.4|14634.4|14623.4|14638.4|14627.4|14631.4|14620.4|137
1656076200000|2022-06-24 13:10:00|14633.4|14622.4|14636.4|14625.4|14637.4|14626.4|14633.4|14622.4|287
1656076500000|2022-06-24 13:15:00|14637.4|14626.4|14639.4|14628.4|14640.4|14629.4|14634.4|14623.4|135
1656076800000|2022-06-24 13:20:00|14640.4|14629.4|14641.4|14630.4|14642.4|14631.4|14638.4|14627.4|128
1656077100000|2022-06-24 13:25:00|14642.4|14631.4|14638.4|14627.4|14643.4|14632.4|14637.4|14626.4|357
1656077400000|2022-06-24 13:30:00|14640.4|14628.4|14650.4|14639.4|14659.4|14647.4|14630.4|14619.4|1239
1656077700000|2022-06-24 13:35:00|14651.4|14640.4|14660.4|14648.4|14664.4|14653.4|14647.4|14636.4|586
1656078000000|2022-06-24 13:40:00|14659.4|14649.4|14679.4|14667.4|14679.4|14667.4|14655.4|14644.4|804
1656078300000|2022-06-24 13:45:00|14678.4|14666.4|14691.4|14679.4|14691.4|14680.4|14675.4|14663.4|1102
1656078600000|2022-06-24 13:50:00|14690.4|14678.4|14693.4|14682.4|14695.4|14684.4|14686.4|14675.4|958
1656078900000|2022-06-24 13:55:00|14692.4|14681.4|14696.4|14685.4|14696.4|14685.4|14689.4|14678.4|749
1656079200000|2022-06-24 14:00:00|14699.4|14687.4|14698.4|14687.4|14707.4|14696.4|14696.4|14685.4|2823
1656079500000|2022-06-24 14:05:00|14697.4|14686.4|14698.4|14686.4|14699.4|14688.4|14689.4|14678.4|2087
1656079800000|2022-06-24 14:10:00|14697.4|14685.4|14692.4|14681.4|14698.4|14687.4|14691.4|14680.4|827
1656080100000|2022-06-24 14:15:00|14693.4|14682.4|14699.4|14688.4|14700.4|14689.4|14691.4|14680.4|711
1656080400000|2022-06-24 14:20:00|14700.4|14689.4|14700.4|14689.4|14701.4|14690.4|14696.4|14685.4|768
1656080700000|2022-06-24 14:25:00|14699.4|14688.4|14696.4|14684.4|14700.4|14689.4|14688.4|14677.4|560
1656081000000|2022-06-24 14:30:00|14697.4|14685.4|14692.4|14681.4|14698.4|14687.4|14691.4|14680.4|842
1656081300000|2022-06-24 14:35:00|14693.4|14682.4|14689.4|14678.4|14694.4|14683.4|14686.4|14675.4|1973
1656081600000|2022-06-24 14:40:00|14688.4|14677.4|14688.4|14677.4|14693.4|14682.4|14683.4|14672.4|1013
1656081900000|2022-06-24 14:45:00|14689.4|14676.4|14691.4|14679.4|14695.4|14684.4|14684.4|14673.4|306
1656082200000|2022-06-24 14:50:00|14692.4|14680.4|14688.4|14677.4|14695.4|14684.4|14687.4|14676.4|497
1656082500000|2022-06-24 14:55:00|14687.4|14676.4|14689.4|14678.4|14692.4|14681.4|14686.4|14675.4|677
1656082800000|2022-06-24 15:00:00|14688.4|14677.4|14696.4|14685.4|14697.4|14686.4|14688.4|14677.4|836
1656083100000|2022-06-24 15:05:00|14695.4|14684.4|14694.4|14683.4|14698.4|14687.4|14691.4|14680.4|531
1656083400000|2022-06-24 15:10:00|14695.4|14684.4|14692.4|14680.4|14696.4|14684.4|14686.4|14675.4|575
1656083700000|2022-06-24 15:15:00|14691.4|14679.4|14678.4|14667.4|14694.4|14682.4|14678.4|14667.4|822
1656084000000|2022-06-24 15:20:00|14679.4|14668.4|14684.4|14673.4|14686.4|14674.4|14678.4|14667.4|378
1656084300000|2022-06-24 15:25:00|14685.4|14674.4|14697.4|14685.4|14697.4|14686.4|14684.4|14673.4|1053
1656084600000|2022-06-24 15:30:00|14698.4|14686.4|14700.4|14689.4|14702.4|14691.4|14696.4|14685.4|1217
1656084900000|2022-06-24 15:35:00|14699.4|14688.4|14706.4|14694.4|14707.4|14696.4|14698.4|14686.4|1369
1656085200000|2022-06-24 15:40:00|14705.4|14693.4|14704.4|14693.4|14706.4|14695.4|14702.4|14691.4|612
1656085500000|2022-06-24 15:45:00|14703.4|14692.4|14703.4|14692.4|14705.4|14694.4|14701.4|14690.4|305
1656085800000|2022-06-24 15:50:00|14704.4|14693.4|14702.4|14691.4|14704.4|14693.4|14700.4|14689.4|443
1656086100000|2022-06-24 15:55:00|14703.4|14692.4|14704.4|14693.4|14705.4|14694.4|14701.4|14689.4|325
1656086400000|2022-06-24 16:00:00|14703.4|14692.4|14705.4|14694.4|14706.4|14695.4|14702.4|14691.4|272
1656086700000|2022-06-24 16:05:00|14704.4|14693.4|14702.4|14691.4|14705.4|14694.4|14699.4|14688.4|281
1656087000000|2022-06-24 16:10:00|14701.4|14690.4|14706.4|14695.4|14706.4|14695.4|14701.4|14690.4|134
1656087300000|2022-06-24 16:15:00|14707.4|14696.4|14709.4|14698.4|14711.4|14700.4|14703.4|14692.4|854
1656087600000|2022-06-24 16:20:00|14710.4|14697.4|14701.4|14690.4|14710.4|14698.4|14698.4|14686.4|312
1656087900000|2022-06-24 16:25:00|14700.4|14689.4|14697.4|14686.4|14702.4|14691.4|14696.4|14685.4|229
1656088200000|2022-06-24 16:30:00|14698.4|14687.4|14699.4|14688.4|14701.4|14689.4|14696.4|14685.4|165
1656088500000|2022-06-24 16:35:00|14700.4|14689.4|14708.4|14697.4|14708.4|14697.4|14700.4|14689.4|172
1656088800000|2022-06-24 16:40:00|14707.4|14696.4|14707.4|14696.4|14709.4|14698.4|14701.4|14690.4|170
1656089100000|2022-06-24 16:45:00|14706.4|14695.4|14708.4|14697.4|14708.4|14697.4|14703.4|14692.4|460
1656089400000|2022-06-24 16:50:00|14709.4|14698.4|14708.4|14697.4|14709.4|14698.4|14707.4|14696.4|173
1656089700000|2022-06-24 16:55:00|14709.4|14698.4|14707.4|14696.4|14710.4|14699.4|14707.4|14696.4|223
1656090000000|2022-06-24 17:00:00|14708.4|14697.4|14702.4|14691.4|14709.4|14698.4|14702.4|14691.4|179
1656090300000|2022-06-24 17:05:00|14701.4|14690.4|14700.4|14689.4|14702.4|14691.4|14697.4|14686.4|103
1656090600000|2022-06-24 17:10:00|14701.4|14690.4|14707.4|14696.4|14708.4|14697.4|14701.4|14690.4|63
1656090900000|2022-06-24 17:15:00|14706.4|14695.4|14707.4|14696.4|14708.4|14697.4|14704.4|14693.4|142
1656091200000|2022-06-24 17:20:00|14708.4|14697.4|14701.4|14690.4|14709.4|14698.4|14700.4|14688.4|184
1656091500000|2022-06-24 17:25:00|14702.4|14691.4|14701.4|14689.4|14703.4|14691.4|14698.4|14687.4|268
1656091800000|2022-06-24 17:30:00|14700.4|14688.4|14702.4|14691.4|14702.4|14691.4|14696.4|14685.4|162
1656092100000|2022-06-24 17:35:00|14701.4|14690.4|14704.4|14693.4|14704.4|14693.4|14700.4|14688.4|155
1656092400000|2022-06-24 17:40:00|14703.4|14692.4|14701.4|14690.4|14704.4|14692.4|14699.4|14688.4|333
1656092700000|2022-06-24 17:45:00|14700.4|14689.4|14697.4|14686.4|14702.4|14691.4|14696.4|14685.4|117
1656093000000|2022-06-24 17:50:00|14696.4|14685.4|14692.4|14681.4|14700.4|14688.4|14692.4|14681.4|360
1656093300000|2022-06-24 17:55:00|14691.4|14680.4|14689.4|14678.4|14692.4|14681.4|14686.4|14675.4|383
1656093600000|2022-06-24 18:00:00|14690.4|14679.4|14696.4|14685.4|14696.4|14685.4|14689.4|14677.4|134
1656093900000|2022-06-24 18:05:00|14695.4|14684.4|14697.4|14685.4|14698.4|14687.4|14693.4|14682.4|245
1656094200000|2022-06-24 18:10:00|14698.4|14686.4|14702.4|14691.4|14703.4|14691.4|14697.4|14685.4|146
1656094500000|2022-06-24 18:15:00|14703.4|14692.4|14704.4|14693.4|14705.4|14694.4|14699.4|14688.4|175
1656094800000|2022-06-24 18:20:00|14705.4|14694.4|14705.4|14694.4|14705.4|14694.4|14702.4|14691.4|116
1656095100000|2022-06-24 18:25:00|14704.4|14693.4|14705.4|14694.4|14709.4|14698.4|14704.4|14693.4|89
1656095400000|2022-06-24 18:30:00|14706.4|14695.4|14705.4|14694.4|14709.4|14698.4|14704.4|14693.4|127
1656095700000|2022-06-24 18:35:00|14706.4|14693.4|14703.4|14692.4|14706.4|14695.4|14702.4|14691.4|103
1656096000000|2022-06-24 18:40:00|14704.4|14691.4|14705.9|14695.9|14707.4|14696.9|14703.4|14691.4|85
1656096300000|2022-06-24 18:45:00|14706.9|14696.9|14708.9|14698.9|14709.9|14699.9|14705.4|14695.4|174
1656096600000|2022-06-24 18:50:00|14709.4|14699.4|14708.9|14698.9|14709.9|14699.9|14706.9|14696.9|110
1656096900000|2022-06-24 18:55:00|14709.9|14699.9|14710.9|14700.9|14711.9|14701.9|14708.9|14698.9|94
1656097200000|2022-06-24 19:00:00|14709.4|14699.4|14712.4|14702.4|14712.9|14702.9|14709.4|14699.4|107
1656097500000|2022-06-24 19:05:00|14711.9|14701.9|14710.9|14700.9|14712.9|14702.9|14709.9|14699.9|51
1656097800000|2022-06-24 19:10:00|14709.9|14699.9|14709.9|14699.9|14710.4|14700.4|14707.9|14697.9|51
1656098100000|2022-06-24 19:15:00|14709.4|14699.4|14710.9|14700.9|14711.9|14701.9|14709.4|14699.4|24
1656098400000|2022-06-24 19:20:00|14711.9|14701.9|14712.4|14702.4|14712.9|14702.9|14710.9|14700.9|49
1656098700000|2022-06-24 19:25:00|14712.9|14702.9|14711.4|14701.4|14712.9|14702.9|14707.9|14697.9|223
1656099000000|2022-06-24 19:30:00|14711.9|14701.9|14705.9|14695.9|14713.4|14703.4|14705.9|14695.9|132
1656099300000|2022-06-24 19:35:00|14706.4|14696.4|14708.9|14698.9|14709.9|14699.9|14705.9|14695.9|37
1656099600000|2022-06-24 19:40:00|14709.4|14699.4|14711.9|14701.9|14711.9|14701.9|14708.4|14698.4|73
1656099900000|2022-06-24 19:45:00|14710.4|14700.4|14707.9|14697.9|14712.9|14702.9|14707.9|14697.9|170
1656100200000|2022-06-24 19:50:00|14707.4|14697.4|14715.4|14705.4|14715.9|14705.9|14707.4|14697.4|404
1656100500000|2022-06-24 19:55:00|14715.9|14705.9|14725.4|14715.4|14725.9|14715.9|14711.4|14701.4|401
1656100800000|2022-06-24 20:00:00|14724.9|14714.9|14715.4|14705.4|14724.9|14714.9|14713.9|14703.9|232
1656101100000|2022-06-24 20:05:00|14716.4|14706.4|14716.4|14706.4|14716.9|14706.9|14713.4|14703.4|23
1656101400000|2022-06-24 20:10:00|14717.4|14707.4|14716.4|14706.4|14720.4|14710.4|14716.4|14706.4|130
1656101700000|2022-06-24 20:15:00|14715.9|14705.9|14716.4|14706.4|14717.4|14707.4|14714.9|14704.9|37
1656102000000|2022-06-24 20:20:00|14716.9|14706.9|14717.4|14707.4|14717.4|14707.4|14716.4|14706.4|10
1656102300000|2022-06-24 20:25:00|14717.9|14707.9|14715.4|14705.4|14718.9|14708.9|14715.4|14705.4|52
1656102600000|2022-06-24 20:30:00|14716.4|14706.4|14719.9|14709.9|14719.9|14709.9|14716.4|14706.4|34
1656102900000|2022-06-24 20:35:00|14720.9|14710.9|14722.4|14712.4|14722.4|14712.4|14719.9|14709.9|52
1656103200000|2022-06-24 20:40:00|14722.9|14712.9|14722.4|14712.4|14722.9|14712.9|14722.4|14712.4|34
1656103500000|2022-06-24 20:45:00|14722.4|14712.4|14722.9|14712.9|14723.9|14713.9|14720.4|14710.4|125
1656103800000|2022-06-24 20:50:00|14722.4|14712.4|14722.4|14712.4|14723.4|14713.4|14721.4|14711.4|28
1656104100000|2022-06-24 20:55:00|14722.9|14712.9|14722.9|14712.9|14728.9|14718.9|14720.9|14710.9|223
1656280800000|2022-06-26 22:00:00|14727.4|14703.4|14729.7|14705.7|14732.2|14708.2|14722.2|14698.2|0
1656281100000|2022-06-26 22:05:00|14729|14705|14724.6|14700.6|14740.6|14716.6|14723.1|14699.1|0
1656281400000|2022-06-26 22:10:00|14723.6|14699.6|14715.1|14691.1|14724.2|14700.2|14713.6|14689.6|0
1656281700000|2022-06-26 22:15:00|14714.4|14690.4|14702.9|14678.9|14718.2|14694.2|14702.1|14678.1|0
1656282000000|2022-06-26 22:20:00|14702.2|14678.2|14701.2|14677.2|14706.1|14682.1|14699|14675|0
1656282300000|2022-06-26 22:25:00|14700.6|14676.6|14696.9|14672.9|14704.4|14680.4|14696.1|14672.1|0
1656282600000|2022-06-26 22:30:00|14697.2|14673.2|14704|14680|14705.8|14681.8|14695.4|14671.4|0
1656282900000|2022-06-26 22:35:00|14703.6|14679.6|14694.4|14670.4|14705.8|14681.8|14690.3|14666.3|0
1656283200000|2022-06-26 22:40:00|14694.1|14670.1|14693.5|14669.5|14695.7|14671.7|14689|14665|0
1656283500000|2022-06-26 22:45:00|14694.1|14670.1|14692.1|14668.1|14697.5|14673.5|14689.5|14665.5|0
1656283800000|2022-06-26 22:50:00|14692.4|14668.4|14700.1|14676.1|14700.4|14676.4|14692.4|14668.4|0
1656284100000|2022-06-26 22:55:00|14699.7|14675.7|14700.5|14676.5|14705|14681|14697.5|14673.5|0
1656284400000|2022-06-26 23:00:00|14701.9|14677.9|14706.5|14682.5|14708.7|14684.7|14701.9|14677.9|0
1656284700000|2022-06-26 23:05:00|14706.1|14682.1|14702|14678|14706.9|14682.9|14701.6|14677.6|0
1656285000000|2022-06-26 23:10:00|14702.4|14678.4|14704.3|14680.3|14707.2|14683.2|14701.3|14677.3|0
1656285300000|2022-06-26 23:15:00|14703.9|14679.9|14703.1|14679.1|14705|14681|14702|14678|0
1656285600000|2022-06-26 23:20:00|14702.8|14678.8|14705|14681|14705.8|14681.8|14702.8|14678.8|0
1656285900000|2022-06-26 23:25:00|14705.7|14681.7|14723|14699|14723|14699|14705.7|14681.7|0
1656286200000|2022-06-26 23:30:00|14722.3|14698.3|14713.2|14689.2|14723|14699|14711.7|14687.7|0
1656286500000|2022-06-26 23:35:00|14712.8|14688.8|14691|14667|14713.2|14689.2|14688.7|14664.7|0
1656286800000|2022-06-26 23:40:00|14690.6|14666.6|14679.1|14655.1|14691|14667|14674.8|14650.8|0
1656287100000|2022-06-26 23:45:00|14678.4|14654.4|14679.8|14655.8|14685|14661|14676.1|14652.1|0
1656287400000|2022-06-26 23:50:00|14679.5|14655.5|14677.2|14653.2|14682.8|14658.8|14674.6|14650.6|0
1656287700000|2022-06-26 23:55:00|14676.9|14652.9|14667.3|14643.3|14678.3|14654.3|14667.3|14643.3|0
1656288000000|2022-06-27 00:00:00|14666.7|14642.7|14661.1|14637.1|14678.1|14654.1|14655.7|14631.7|0
1656288300000|2022-06-27 00:05:00|14660.4|14636.4|14670.6|14646.6|14672.3|14648.3|14659.6|14635.6|0
1656288600000|2022-06-27 00:10:00|14670.9|14646.9|14664.9|14640.9|14671.3|14647.3|14663.8|14639.8|0
1656288900000|2022-06-27 00:15:00|14664.6|14640.6|14662.6|14638.6|14666.1|14642.1|14657.9|14633.9|0
1656289200000|2022-06-27 00:20:00|14663.3|14639.3|14670.3|14646.3|14670.3|14646.3|14659.2|14635.2|0
1656289500000|2022-06-27 00:25:00|14671|14647|14680.7|14656.7|14683.4|14659.4|14670.3|14646.3|0
1656289800000|2022-06-27 00:30:00|14681.4|14657.4|14679.8|14655.8|14684.9|14660.9|14676|14652|0
1656290100000|2022-06-27 00:35:00|14680.5|14656.5|14679.8|14655.8|14685.6|14661.6|14678.8|14654.8|0
1656290400000|2022-06-27 00:40:00|14680.5|14656.5|14675.6|14651.6|14685.5|14661.5|14673.8|14649.8|0
1656290700000|2022-06-27 00:45:00|14675.3|14651.3|14676.9|14652.9|14679.1|14655.1|14675.1|14651.1|0
1656291000000|2022-06-27 00:50:00|14676.8|14652.8|14689.6|14665.6|14699.9|14675.9|14676.4|14652.4|0
1656291300000|2022-06-27 00:55:00|14690.3|14666.3|14709.3|14685.3|14713.4|14689.4|14689.6|14665.6|0
1656291600000|2022-06-27 01:00:00|14709|14685|14695.9|14685.9|14709|14698.4|14685.9|14675.9|3778
1656291900000|2022-06-27 01:05:00|14696.4|14686.4|14704.9|14694.9|14704.9|14694.9|14690.9|14680.9|1496
1656292200000|2022-06-27 01:10:00|14705.9|14695.9|14698.4|14688.4|14708.9|14698.9|14693.9|14683.9|988
1656292500000|2022-06-27 01:15:00|14697.9|14687.9|14720.9|14710.9|14738.9|14728.9|14691.9|14681.9|6474
1656292800000|2022-06-27 01:20:00|14719.4|14709.4|14690.9|14680.9|14730.4|14720.4|14660.9|14650.9|9270
1656293100000|2022-06-27 01:25:00|14691.4|14681.4|14730.9|14720.9|14745.9|14735.9|14682.9|14672.9|6281
1656293400000|2022-06-27 01:30:00|14731.4|14721.4|14813.5|14803.5|14813.5|14803.5|14729.9|14719.9|26626
1656293700000|2022-06-27 01:35:00|14813|14803|14851.5|14841.5|14880|14870|14794.5|14784.5|18104
1656294000000|2022-06-27 01:40:00|14849.5|14839.5|14842|14832|14864.5|14854.5|14831.5|14821.5|12448
1656294300000|2022-06-27 01:45:00|14843|14833|14820.5|14810.5|14844.5|14834.5|14787.5|14777.5|8795
1656294600000|2022-06-27 01:50:00|14818.5|14808.5|14846.5|14836.5|14857.5|14847.5|14808.5|14798.5|7644
1656294900000|2022-06-27 01:55:00|14847.5|14837.5|14863.5|14853.5|14877.5|14867.5|14842.5|14832.5|7387
1656295200000|2022-06-27 02:00:00|14864.5|14854.5|14852.5|14842.5|14889.5|14879.5|14852.5|14842.5|8378
1656295500000|2022-06-27 02:05:00|14851.5|14841.5|14838.5|14828.5|14858.5|14848.5|14819.5|14809.5|11802
1656295800000|2022-06-27 02:10:00|14839.5|14829.5|14841.5|14831.5|14845.5|14835.5|14814.5|14804.5|7284
1656296100000|2022-06-27 02:15:00|14840.5|14830.5|14850.5|14840.5|14864.5|14854.5|14829.5|14819.5|4964
1656296400000|2022-06-27 02:20:00|14853.5|14843.5|14869.5|14859.5|14886.5|14876.5|14847.5|14837.5|7092
1656296700000|2022-06-27 02:25:00|14868.5|14858.5|14884.5|14874.5|14894.5|14884.5|14858.5|14848.5|6971
1656297000000|2022-06-27 02:30:00|14885.5|14875.5|14911.5|14901.5|14922.5|14912.5|14884.5|14874.5|11392
1656297300000|2022-06-27 02:35:00|14912.5|14902.5|14920.5|14910.5|14941.5|14931.5|14910.5|14900.5|10096
1656297600000|2022-06-27 02:40:00|14924.5|14914.5|14898.5|14888.5|14928.5|14918.5|14896.5|14886.5|8307
1656297900000|2022-06-27 02:45:00|14900.5|14890.5|14892.5|14882.5|14937.5|14927.5|14892.5|14882.5|9343
1656298200000|2022-06-27 02:50:00|14893.5|14883.5|14892.5|14882.5|14905.5|14895.5|14884.5|14874.5|5877
1656298500000|2022-06-27 02:55:00|14894.5|14884.5|14913.5|14903.5|14927.5|14917.5|14892.5|14882.5|14097
1656298800000|2022-06-27 03:00:00|14912.5|14902.5|14924.5|14914.5|14929.5|14919.5|14884.5|14874.5|6891
1656299100000|2022-06-27 03:05:00|14921.5|14911.5|14923.5|14913.5|14934.5|14924.5|14911.5|14901.5|6849
1656299400000|2022-06-27 03:10:00|14924.5|14914.5|14916.5|14906.5|14928.5|14918.5|14908.5|14898.5|6726
1656299700000|2022-06-27 03:15:00|14917.5|14907.5|14909.5|14899.5|14940.5|14930.5|14907.5|14897.5|3991
1656300000000|2022-06-27 03:20:00|14911.5|14901.5|14869.5|14859.5|14916.5|14906.5|14868.5|14858.5|9419
1656300300000|2022-06-27 03:25:00|14871.5|14861.5|14853.5|14843.5|14871.5|14861.5|14846.5|14836.5|3953
1656300600000|2022-06-27 03:30:00|14855.5|14845.5|14871.5|14861.5|14874.5|14864.5|14854.5|14844.5|1676
1656300900000|2022-06-27 03:35:00|14872.5|14862.5|14871.5|14861.5|14875.5|14865.5|14865.5|14855.5|3606
1656301200000|2022-06-27 03:40:00|14870.5|14860.5|14872.5|14862.5|14875.5|14865.5|14868.5|14858.5|1710
1656301500000|2022-06-27 03:45:00|14873.5|14863.5|14874.5|14864.5|14874.5|14864.5|14869.5|14859.5|1073
1656301800000|2022-06-27 03:50:00|14873.5|14863.5|14883.5|14873.5|14884.5|14874.5|14872.5|14862.5|1553
1656302100000|2022-06-27 03:55:00|14882.5|14872.5|14882.5|14872.5|14884.5|14874.5|14877.5|14867.5|1175
1656302400000|2022-06-27 04:00:00|14883.5|14873.5|14879.5|14869.5|14883.5|14873.5|14879.5|14869.5|1084
1656302700000|2022-06-27 04:05:00|14880.5|14870.5|14880.5|14870.5|14882.5|14872.5|14877.5|14867.5|1695
1656303000000|2022-06-27 04:10:00|14879.5|14869.5|14877.5|14867.5|14879.5|14869.5|14874.5|14864.5|1055
1656303300000|2022-06-27 04:15:00|14876.5|14866.5|14880.5|14870.5|14881.5|14871.5|14874.5|14864.5|1679
1656303600000|2022-06-27 04:20:00|14879.5|14869.5|14881.5|14871.5|14885.5|14875.5|14878.5|14868.5|1055
1656303900000|2022-06-27 04:25:00|14882.5|14872.5|14881.5|14871.5|14883.5|14873.5|14880.5|14870.5|974
1656304200000|2022-06-27 04:30:00|14880.5|14870.5|14880.5|14870.5|14882.5|14872.5|14878.5|14868.5|896
1656304500000|2022-06-27 04:35:00|14879.5|14869.5|14878.5|14868.5|14880.5|14870.5|14877.5|14867.5|1053
1656304800000|2022-06-27 04:40:00|14877.5|14867.5|14880.5|14870.5|14881.5|14871.5|14876.5|14866.5|949
1656305100000|2022-06-27 04:45:00|14879.5|14869.5|14875.5|14865.5|14882.5|14872.5|14873.5|14863.5|1062
1656305400000|2022-06-27 04:50:00|14874.5|14864.5|14870.5|14860.5|14876.5|14866.5|14870.5|14860.5|1180
1656305700000|2022-06-27 04:55:00|14871.5|14861.5|14874.5|14864.5|14874.5|14864.5|14870.5|14860.5|1303
1656306000000|2022-06-27 05:00:00|14873.5|14863.5|14867.5|14857.5|14876.5|14866.5|14834.5|14824.5|5861
1656306300000|2022-06-27 05:05:00|14869.5|14859.5|14862.5|14852.5|14883.5|14873.5|14854.5|14844.5|5418
1656306600000|2022-06-27 05:10:00|14863.5|14853.5|14819.5|14809.5|14873.5|14863.5|14818.5|14808.5|6061
1656306900000|2022-06-27 05:15:00|14820.5|14810.5|14781.5|14771.5|14820.5|14810.5|14778.5|14768.5|13831
1656307200000|2022-06-27 05:20:00|14783.5|14773.5|14789.5|14779.5|14810.5|14800.5|14779.5|14769.5|6830
1656307500000|2022-06-27 05:25:00|14792.5|14782.5|14752.5|14742.5|14802.5|14792.5|14745.5|14735.5|5963
1656307800000|2022-06-27 05:30:00|14755.5|14745.5|14761.5|14751.5|14769.5|14759.5|14735.5|14725.5|5687
1656308100000|2022-06-27 05:35:00|14762.5|14752.5|14811.5|14801.5|14813.5|14803.5|14761.5|14751.5|5878
1656308400000|2022-06-27 05:40:00|14812.5|14802.5|14809.5|14799.5|14821.5|14811.5|14800.5|14790.5|4514
1656308700000|2022-06-27 05:45:00|14810.5|14800.5|14829.5|14819.5|14831.5|14821.5|14804.5|14794.5|4518
1656309000000|2022-06-27 05:50:00|14827.5|14817.5|14839.5|14829.5|14841.5|14831.5|14820.5|14810.5|3000
1656309300000|2022-06-27 05:55:00|14837.5|14827.5|14832.5|14822.5|14838.5|14828.5|14821.5|14811.5|5581
1656309600000|2022-06-27 06:00:00|14831.5|14821.5|14809.5|14799.5|14860.5|14850.5|14807.5|14797.5|7580
1656309900000|2022-06-27 06:05:00|14808.5|14798.5|14825.5|14815.5|14830.5|14820.5|14787.5|14777.5|6644
1656310200000|2022-06-27 06:10:00|14826.5|14816.5|14834.5|14824.5|14841.5|14831.5|14821.5|14811.5|3769
1656310500000|2022-06-27 06:15:00|14835.5|14825.5|14825.5|14815.5|14845.5|14835.5|14823.5|14813.5|3432
1656310800000|2022-06-27 06:20:00|14826.5|14816.5|14812.5|14802.5|14833.5|14823.5|14811.5|14801.5|3481
1656311100000|2022-06-27 06:25:00|14811.5|14801.5|14825.5|14815.5|14825.5|14815.5|14807.5|14797.5|3801
1656311400000|2022-06-27 06:30:00|14823.5|14813.5|14851.5|14841.5|14851.5|14841.5|14823.5|14813.5|5014
1656311700000|2022-06-27 06:35:00|14852.5|14842.5|14861.5|14851.5|14876.5|14866.5|14848.5|14838.5|6421
1656312000000|2022-06-27 06:40:00|14860.5|14850.5|14834.5|14824.5|14862.5|14852.5|14827.5|14817.5|4623
1656312300000|2022-06-27 06:45:00|14833.5|14823.5|14815.5|14805.5|14840.5|14830.5|14810.5|14800.5|4817
1656312600000|2022-06-27 06:50:00|14813.5|14803.5|14796.5|14786.5|14819.5|14809.5|14794.5|14784.5|8485
1656312900000|2022-06-27 06:55:00|14797.5|14787.5|14796.5|14786.5|14799.5|14789.5|14783.5|14773.5|10462
1656313200000|2022-06-27 07:00:00|14797.5|14787.5|14810.5|14799.5|14812.5|14801.5|14784.5|14773.5|4215
1656313500000|2022-06-27 07:05:00|14811.5|14800.5|14809.5|14798.5|14815.5|14804.5|14806.5|14795.5|1972
1656313800000|2022-06-27 07:10:00|14810.5|14799.5|14803.5|14792.5|14813.5|14801.5|14800.5|14789.5|2256
1656314100000|2022-06-27 07:15:00|14805.5|14794.5|14809.5|14797.5|14814.5|14803.5|14804.5|14793.5|1778
1656314400000|2022-06-27 07:20:00|14810.5|14798.5|14815.5|14803.5|14818.5|14806.5|14808.5|14796.5|1609
1656314700000|2022-06-27 07:25:00|14814.5|14802.5|14812.5|14801.5|14824.5|14813.5|14812.5|14800.5|2033
1656315000000|2022-06-27 07:30:00|14813.5|14802.5|14818.5|14807.5|14819.5|14808.5|14808.5|14797.5|1326
1656315300000|2022-06-27 07:35:00|14817.5|14806.5|14821.5|14810.5|14823.5|14812.5|14817.5|14806.5|1137
1656315600000|2022-06-27 07:40:00|14822.5|14811.5|14817.5|14806.5|14822.5|14811.5|14816.5|14804.5|1253
1656315900000|2022-06-27 07:45:00|14815.5|14805.5|14817.5|14806.5|14823.5|14812.5|14814.5|14803.5|2104
1656316200000|2022-06-27 07:50:00|14816.5|14805.5|14814.5|14803.5|14818.5|14807.5|14813.5|14802.5|600
1656316500000|2022-06-27 07:55:00|14815.5|14804.5|14810.5|14799.5|14816.5|14805.5|14810.5|14798.5|1174
1656316800000|2022-06-27 08:00:00|14808.6|14797.6|14814.6|14803.6|14818.6|14806.6|14808.6|14797.6|473
1656317100000|2022-06-27 08:05:00|14815.6|14802.6|14816.6|14805.6|14820.6|14808.6|14814.6|14802.6|626
1656317400000|2022-06-27 08:10:00|14815.6|14804.6|14822.6|14810.6|14822.6|14811.6|14814.6|14803.6|842
1656317700000|2022-06-27 08:15:00|14821.6|14809.6|14813.6|14802.6|14822.6|14810.6|14812.6|14800.6|1496
1656318000000|2022-06-27 08:20:00|14814.6|14801.6|14819.6|14808.6|14820.6|14809.6|14807.6|14796.6|1472
1656318300000|2022-06-27 08:25:00|14820.6|14807.6|14833.6|14821.6|14833.6|14821.6|14819.6|14807.6|2218
1656318600000|2022-06-27 08:30:00|14837|14813|14832.6|14808.6|14838.6|14814.6|14830.6|14806.6|15
1656318900000|2022-06-27 08:35:00|14833.3|14809.3|14818.1|14794.1|14834|14810|14815.7|14791.7|3236
1656319200000|2022-06-27 08:40:00|14818.4|14794.4|14818.1|14794.1|14821.2|14797.2|14814|14790|0
1656319500000|2022-06-27 08:45:00|14817.8|14793.8|14816.9|14792.9|14820.2|14796.2|14812.2|14788.2|0
1656319800000|2022-06-27 08:50:00|14817.6|14793.6|14807.4|14783.4|14820|14796|14806.7|14782.7|0
1656320100000|2022-06-27 08:55:00|14806.7|14782.7|14815|14791|14815.3|14791.3|14804.7|14780.7|0
1656320400000|2022-06-27 09:00:00|14815.3|14791.3|14827.6|14815.6|14839.6|14827.6|14815.3|14791.3|1318
1656320700000|2022-06-27 09:05:00|14826.6|14814.6|14825.6|14814.6|14828.6|14817.6|14825.6|14813.6|1052
1656321000000|2022-06-27 09:10:00|14826.6|14815.6|14828.6|14817.6|14832.6|14820.6|14825.6|14814.6|524
1656321300000|2022-06-27 09:15:00|14827.6|14816.6|14827.6|14816.6|14828.6|14817.6|14821.6|14810.6|714
1656321600000|2022-06-27 09:20:00|14828.6|14817.6|14831.6|14820.6|14833.6|14821.6|14828.6|14817.6|574
1656321900000|2022-06-27 09:25:00|14830.6|14819.6|14830.6|14818.6|14831.6|14819.6|14827.6|14816.6|978
1656322200000|2022-06-27 09:30:00|14829.6|14817.6|14826.6|14815.6|14831.6|14820.6|14825.6|14814.6|1060
1656322500000|2022-06-27 09:35:00|14827.6|14816.6|14826.6|14814.6|14829.6|14818.6|14825.6|14814.6|1095
1656322800000|2022-06-27 09:40:00|14827.6|14816.6|14829.6|14817.6|14830.6|14819.6|14825.6|14814.6|55
1656323100000|2022-06-27 09:45:00|14830.6|14819.6|14834.6|14823.6|14834.6|14823.6|14830.6|14819.6|204
1656323400000|2022-06-27 09:50:00|14833.6|14822.6|14833.6|14822.6|14838.6|14827.6|14833.6|14822.6|870
1656323700000|2022-06-27 09:55:00|14832.6|14821.6|14835.6|14824.6|14835.6|14824.6|14830.6|14819.6|755
1656324000000|2022-06-27 10:00:00|14836.6|14825.6|14836.6|14825.6|14838.6|14826.6|14834.6|14823.6|230
1656324300000|2022-06-27 10:05:00|14835.6|14824.6|14834.6|14822.6|14840.6|14829.6|14833.6|14822.6|361
1656324600000|2022-06-27 10:10:00|14833.6|14821.6|14831.6|14820.6|14833.6|14822.6|14830.6|14819.6|78
1656324900000|2022-06-27 10:15:00|14832.6|14821.6|14835.6|14823.6|14835.6|14824.6|14831.6|14820.6|128
1656325200000|2022-06-27 10:20:00|14834.6|14822.6|14837.6|14826.6|14838.6|14827.6|14833.6|14822.6|320
1656325500000|2022-06-27 10:25:00|14836.6|14825.6|14835.6|14824.6|14838.6|14826.6|14828.6|14816.6|512
1656325800000|2022-06-27 10:30:00|14834.6|14823.6|14840.6|14829.6|14841.6|14830.6|14833.6|14822.6|263
1656326100000|2022-06-27 10:35:00|14841.6|14830.6|14841.6|14830.6|14841.6|14830.6|14838.6|14827.6|290
1656326400000|2022-06-27 10:40:00|14842.6|14831.6|14841.6|14830.6|14842.6|14831.6|14838.6|14827.6|116
1656326700000|2022-06-27 10:45:00|14840.6|14829.6|14836.6|14824.6|14841.6|14830.6|14833.6|14822.6|87
1656327000000|2022-06-27 10:50:00|14835.6|14823.6|14837.6|14826.6|14837.6|14826.6|14834.6|14823.6|31
1656327300000|2022-06-27 10:55:00|14838.6|14825.6|14843.6|14832.6|14844.6|14833.6|14838.6|14825.6|433
1656327600000|2022-06-27 11:00:00|14842.6|14831.6|14842.6|14831.6|14846.6|14835.6|14840.6|14829.6|317
1656327900000|2022-06-27 11:05:00|14843.6|14832.6|14852.6|14841.6|14852.6|14841.6|14840.6|14829.6|458
1656328200000|2022-06-27 11:10:00|14854.6|14842.6|14855.6|14844.6|14855.6|14844.6|14848.6|14837.6|291
1656328500000|2022-06-27 11:15:00|14856.6|14843.6|14847.6|14836.6|14856.6|14844.6|14845.6|14834.6|308
1656328800000|2022-06-27 11:20:00|14846.6|14835.6|14846.6|14835.6|14850.6|14839.6|14845.6|14833.6|81
1656329100000|2022-06-27 11:25:00|14845.6|14834.6|14840.6|14829.6|14846.6|14835.6|14840.6|14829.6|83
1656329400000|2022-06-27 11:30:00|14839.6|14828.6|14845.6|14833.6|14845.6|14834.6|14839.6|14828.6|73
1656329700000|2022-06-27 11:35:00|14844.6|14832.6|14843.6|14832.6|14844.6|14833.6|14839.6|14828.6|207
1656330000000|2022-06-27 11:40:00|14844.6|14833.6|14847.6|14836.6|14848.6|14837.6|14844.6|14833.6|141
1656330300000|2022-06-27 11:45:00|14848.6|14835.6|14846.6|14835.6|14848.6|14835.6|14844.6|14833.6|67
1656330600000|2022-06-27 11:50:00|14847.6|14836.6|14851.6|14840.6|14852.6|14841.6|14846.6|14835.6|327
1656330900000|2022-06-27 11:55:00|14850.6|14839.6|14850.6|14839.6|14850.6|14839.6|14847.6|14835.6|116
1656331200000|2022-06-27 12:00:00|14851.6|14840.6|14850.6|14839.6|14851.6|14840.6|14849.6|14838.6|118
1656331500000|2022-06-27 12:05:00|14851.6|14840.6|14849.6|14838.6|14852.6|14841.6|14847.6|14836.6|241
1656331800000|2022-06-27 12:10:00|14850.6|14839.6|14849.6|14838.6|14852.6|14841.6|14846.6|14835.6|132
1656332100000|2022-06-27 12:15:00|14850.6|14839.6|14847.6|14836.6|14850.6|14839.6|14844.6|14833.6|98
1656332400000|2022-06-27 12:20:00|14846.6|14835.6|14844.6|14833.6|14848.6|14837.6|14843.6|14831.6|119
1656332700000|2022-06-27 12:25:00|14843.6|14832.6|14839.6|14828.6|14844.6|14833.6|14839.6|14828.6|296
1656333000000|2022-06-27 12:30:00|14840.6|14827.6|14830.6|14819.6|14840.6|14829.6|14829.6|14817.6|532
1656333300000|2022-06-27 12:35:00|14831.6|14820.6|14832.6|14821.6|14833.6|14821.6|14830.6|14819.6|301
1656333600000|2022-06-27 12:40:00|14831.6|14820.6|14836.6|14825.6|14838.6|14827.6|14831.6|14820.6|171
1656333900000|2022-06-27 12:45:00|14835.6|14824.6|14835.6|14824.6|14837.6|14825.6|14834.6|14823.6|68
1656334200000|2022-06-27 12:50:00|14834.6|14823.6|14831.6|14820.6|14834.6|14823.6|14829.6|14818.6|140
1656334500000|2022-06-27 12:55:00|14832.6|14821.6|14832.6|14821.6|14832.6|14821.6|14828.6|14816.6|138
1656334800000|2022-06-27 13:00:00|14831.6|14820.6|14832.6|14821.6|14833.6|14822.6|14828.6|14817.6|264
1656335100000|2022-06-27 13:05:00|14833.6|14822.6|14836.6|14825.6|14838.6|14827.6|14832.6|14821.6|386
1656335400000|2022-06-27 13:10:00|14835.6|14824.6|14839.6|14828.6|14839.6|14828.6|14833.6|14822.6|186
1656335700000|2022-06-27 13:15:00|14838.6|14827.6|14840.6|14829.6|14840.6|14829.6|14837.6|14826.6|92
1656336000000|2022-06-27 13:20:00|14839.6|14828.6|14842.6|14831.6|14845.6|14834.6|14839.6|14828.6|218
1656336300000|2022-06-27 13:25:00|14843.6|14832.6|14844.6|14833.6|14845.6|14834.6|14842.6|14830.6|308
1656336600000|2022-06-27 13:30:00|14845.6|14832.6|14843.6|14831.6|14853.6|14842.6|14839.6|14828.6|1524
1656336900000|2022-06-27 13:35:00|14842.6|14830.6|14840.6|14829.6|14846.6|14835.6|14831.6|14819.6|820
1656337200000|2022-06-27 13:40:00|14839.6|14828.6|14820.6|14809.6|14840.6|14829.6|14815.6|14804.6|2190
1656337500000|2022-06-27 13:45:00|14819.6|14808.6|14810.6|14799.6|14820.6|14809.6|14806.6|14795.6|2337
1656337800000|2022-06-27 13:50:00|14811.6|14800.6|14828.6|14817.6|14829.6|14818.6|14809.6|14798.6|4947
1656338100000|2022-06-27 13:55:00|14827.6|14816.6|14823.6|14812.6|14830.6|14819.6|14819.6|14808.6|1345
1656338400000|2022-06-27 14:00:00|14824.6|14813.6|14832.6|14821.6|14833.6|14822.6|14820.6|14809.6|4089
1656338700000|2022-06-27 14:05:00|14833.6|14822.6|14828.6|14817.6|14834.6|14823.6|14820.6|14809.6|3979
1656339000000|2022-06-27 14:10:00|14829.6|14818.6|14823.6|14812.6|14830.6|14819.6|14818.6|14807.6|4132
1656339300000|2022-06-27 14:15:00|14824.6|14813.6|14829.6|14818.6|14830.6|14819.6|14820.6|14809.6|433
1656339600000|2022-06-27 14:20:00|14830.6|14819.6|14817.6|14806.6|14833.6|14822.6|14812.6|14801.6|2184
1656339900000|2022-06-27 14:25:00|14816.6|14805.6|14818.6|14807.6|14824.6|14813.6|14812.6|14801.6|475
1656340200000|2022-06-27 14:30:00|14817.6|14806.6|14825.6|14813.6|14826.6|14815.6|14816.6|14805.6|399
1656340500000|2022-06-27 14:35:00|14824.6|14812.6|14819.6|14808.6|14825.6|14814.6|14816.6|14804.6|889
1656340800000|2022-06-27 14:40:00|14818.6|14807.6|14826.6|14814.6|14826.6|14815.6|14816.6|14805.6|266
1656341100000|2022-06-27 14:45:00|14825.6|14815.6|14828.6|14817.6|14830.6|14819.6|14822.6|14811.6|647
1656341400000|2022-06-27 14:50:00|14829.6|14816.6|14832.6|14821.6|14833.6|14821.6|14827.6|14815.6|228
1656341700000|2022-06-27 14:55:00|14833.6|14822.6|14828.6|14817.6|14834.6|14823.6|14828.6|14817.6|175
1656342000000|2022-06-27 15:00:00|14829.6|14818.6|14826.6|14815.6|14830.6|14819.6|14823.6|14812.6|292
1656342300000|2022-06-27 15:05:00|14825.6|14814.6|14830.6|14819.6|14834.6|14823.6|14823.6|14812.6|280
1656342600000|2022-06-27 15:10:00|14829.6|14818.6|14831.6|14820.6|14833.6|14822.6|14828.6|14817.6|479
1656342900000|2022-06-27 15:15:00|14832.6|14821.6|14830.6|14818.6|14836.6|14825.6|14828.6|14817.6|459
1656343200000|2022-06-27 15:20:00|14829.6|14817.6|14834.6|14823.6|14836.6|14824.6|14827.6|14816.6|134
1656343500000|2022-06-27 15:25:00|14835.6|14824.6|14835.6|14824.6|14837.6|14826.6|14834.6|14823.6|270
1656343800000|2022-06-27 15:30:00|14834.6|14823.6|14831.6|14820.6|14837.6|14826.6|14831.6|14820.6|238
1656344100000|2022-06-27 15:35:00|14832.6|14821.6|14825.6|14814.6|14833.6|14822.6|14824.6|14813.6|305
1656344400000|2022-06-27 15:40:00|14824.6|14812.6|14831.6|14820.6|14832.6|14821.6|14823.6|14812.6|131
1656344700000|2022-06-27 15:45:00|14832.6|14821.6|14828.6|14817.6|14834.6|14823.6|14827.6|14816.6|273
1656345000000|2022-06-27 15:50:00|14827.6|14816.6|14824.6|14813.6|14828.6|14817.6|14823.6|14812.6|169
1656345300000|2022-06-27 15:55:00|14823.6|14812.6|14823.6|14812.6|14827.6|14816.6|14820.6|14809.6|264
1656345600000|2022-06-27 16:00:00|14822.6|14811.6|14815.6|14804.6|14824.6|14813.6|14813.6|14801.6|404
1656345900000|2022-06-27 16:05:00|14814.6|14803.6|14817.6|14806.6|14818.6|14807.6|14811.6|14799.6|193
1656346200000|2022-06-27 16:10:00|14816.6|14805.6|14814.6|14803.6|14819.6|14808.6|14813.6|14802.6|153
1656346500000|2022-06-27 16:15:00|14815.6|14804.6|14823.6|14811.6|14823.6|14812.6|14812.6|14800.6|254
1656346800000|2022-06-27 16:20:00|14822.6|14812.6|14818.6|14806.6|14826.6|14815.6|14816.6|14805.6|178
1656347100000|2022-06-27 16:25:00|14817.6|14807.6|14808.6|14797.6|14819.6|14807.6|14808.6|14796.6|251
1656347400000|2022-06-27 16:30:00|14807.6|14796.6|14808.6|14797.6|14808.6|14797.6|14802.6|14790.6|220
1656347700000|2022-06-27 16:35:00|14807.6|14796.6|14811.6|14800.6|14811.6|14800.6|14805.6|14793.6|192
1656348000000|2022-06-27 16:40:00|14812.6|14801.6|14818.6|14807.6|14818.6|14807.6|14811.6|14800.6|509
1656348300000|2022-06-27 16:45:00|14819.6|14808.6|14819.6|14808.6|14821.6|14810.6|14815.6|14804.6|122
1656348600000|2022-06-27 16:50:00|14820.6|14809.6|14820.6|14809.6|14822.6|14811.6|14818.6|14807.6|75
1656348900000|2022-06-27 16:55:00|14821.6|14810.6|14817.6|14806.6|14822.6|14811.6|14814.6|14803.6|259
1656349200000|2022-06-27 17:00:00|14818.6|14807.6|14812.6|14801.6|14820.6|14808.6|14809.6|14797.6|343
1656349500000|2022-06-27 17:05:00|14811.6|14800.6|14805.6|14794.6|14811.6|14800.6|14799.6|14788.6|486
1656349800000|2022-06-27 17:10:00|14806.6|14793.6|14813.6|14802.6|14815.6|14804.6|14805.6|14793.6|71
1656350100000|2022-06-27 17:15:00|14814.6|14801.6|14810.6|14799.6|14814.6|14803.6|14806.6|14795.6|93
1656350400000|2022-06-27 17:20:00|14811.6|14800.6|14811.6|14799.6|14812.6|14801.6|14806.6|14794.6|122
1656350700000|2022-06-27 17:25:00|14810.6|14800.6|14805.6|14794.6|14810.6|14800.6|14804.6|14793.6|191
1656351000000|2022-06-27 17:30:00|14806.6|14795.6|14801.6|14790.6|14806.6|14795.6|14800.6|14789.6|52
1656351300000|2022-06-27 17:35:00|14800.6|14789.6|14802.6|14791.6|14803.6|14791.6|14798.6|14786.6|143
1656351600000|2022-06-27 17:40:00|14803.6|14792.6|14802.6|14790.6|14804.6|14793.6|14797.6|14786.6|80
1656351900000|2022-06-27 17:45:00|14801.6|14791.6|14805.6|14794.6|14805.6|14794.6|14796.6|14784.6|672
1656352200000|2022-06-27 17:50:00|14806.6|14795.6|14805.6|14794.6|14809.6|14798.6|14804.6|14793.6|209
1656352500000|2022-06-27 17:55:00|14806.6|14795.6|14806.6|14794.6|14808.6|14797.6|14802.6|14791.6|94
1656352800000|2022-06-27 18:00:00|14805.6|14795.6|14809.6|14798.6|14810.6|14799.6|14801.6|14790.6|115
1656353100000|2022-06-27 18:05:00|14808.6|14797.6|14810.6|14799.6|14811.6|14800.6|14804.6|14793.6|156
1656353400000|2022-06-27 18:10:00|14811.6|14798.6|14813.6|14801.6|14814.6|14803.6|14808.6|14797.6|97
1656353700000|2022-06-27 18:15:00|14814.6|14802.6|14818.6|14807.6|14818.6|14807.6|14811.6|14800.6|88
1656354000000|2022-06-27 18:20:00|14819.6|14808.6|14813.6|14802.6|14819.6|14808.6|14811.6|14800.6|112
1656354300000|2022-06-27 18:25:00|14812.6|14801.6|14808.6|14797.6|14813.6|14802.6|14804.6|14793.6|435
1656354600000|2022-06-27 18:30:00|14809.6|14798.6|14812.6|14800.6|14812.6|14801.6|14806.6|14795.6|369
1656354900000|2022-06-27 18:35:00|14811.6|14799.6|14811.6|14800.6|14815.6|14803.6|14810.6|14799.6|250
1656355200000|2022-06-27 18:40:00|14810.6|14799.6|14806.1|14796.1|14810.6|14799.6|14805.6|14794.6|36
1656355500000|2022-06-27 18:45:00|14805.1|14795.1|14813.1|14803.1|14814.1|14804.1|14804.6|14794.6|80
1656355800000|2022-06-27 18:50:00|14812.6|14802.6|14809.1|14799.1|14813.6|14803.6|14807.1|14797.1|43
1656356100000|2022-06-27 18:55:00|14808.6|14798.6|14811.1|14801.1|14814.1|14804.1|14807.1|14797.1|95
1656356400000|2022-06-27 19:00:00|14811.6|14801.6|14804.1|14794.1|14814.1|14804.1|14800.6|14790.6|182
1656356700000|2022-06-27 19:05:00|14803.6|14793.6|14803.1|14793.1|14804.1|14794.1|14800.1|14790.1|155
1656357000000|2022-06-27 19:10:00|14804.1|14794.1|14806.6|14796.6|14807.1|14797.1|14803.1|14793.1|137
1656357300000|2022-06-27 19:15:00|14806.1|14796.1|14806.1|14796.1|14807.1|14797.1|14804.1|14794.1|105
1656357600000|2022-06-27 19:20:00|14806.6|14796.6|14804.6|14794.6|14807.1|14797.1|14803.1|14793.1|78
1656357900000|2022-06-27 19:25:00|14805.1|14795.1|14803.1|14793.1|14805.1|14795.1|14800.1|14790.1|118
1656358200000|2022-06-27 19:30:00|14802.1|14792.1|14802.6|14792.6|14803.1|14793.1|14799.6|14789.6|138
1656358500000|2022-06-27 19:35:00|14802.1|14792.1|14796.1|14786.1|14802.6|14792.6|14793.6|14783.6|268
1656358800000|2022-06-27 19:40:00|14795.1|14785.1|14801.1|14791.1|14801.1|14791.1|14795.1|14785.1|229
1656359100000|2022-06-27 19:45:00|14801.6|14791.6|14801.1|14791.1|14806.1|14796.1|14800.1|14790.1|278
1656359400000|2022-06-27 19:50:00|14798.6|14788.6|14795.1|14785.1|14798.6|14788.6|14793.1|14783.1|368
1656359700000|2022-06-27 19:55:00|14795.6|14785.6|14803.6|14793.6|14804.1|14794.1|14795.1|14785.1|255
1656360000000|2022-06-27 20:00:00|14803.1|14793.1|14805.6|14795.6|14808.6|14798.6|14802.6|14792.6|79
1656360300000|2022-06-27 20:05:00|14806.1|14796.1|14807.1|14797.1|14807.1|14797.1|14805.6|14795.6|16
1656360600000|2022-06-27 20:10:00|14807.6|14797.6|14807.1|14797.1|14809.1|14799.1|14806.6|14796.6|21
1656360900000|2022-06-27 20:15:00|14808.1|14798.1|14813.1|14803.1|14815.1|14805.1|14807.6|14797.6|141
1656361200000|2022-06-27 20:20:00|14812.6|14802.6|14813.6|14803.6|14815.1|14805.1|14812.1|14802.1|19
1656361500000|2022-06-27 20:25:00|14813.1|14803.1|14812.1|14802.1|14813.6|14803.6|14812.1|14802.1|3
1656361800000|2022-06-27 20:30:00|14811.6|14801.6|14812.1|14802.1|14813.1|14803.1|14811.1|14801.1|9
1656362100000|2022-06-27 20:35:00|14812.6|14802.6|14813.1|14803.1|14814.6|14804.6|14812.6|14802.6|40
1656362400000|2022-06-27 20:40:00|14813.6|14803.6|14813.6|14803.6|14814.1|14804.1|14813.1|14803.1|34
1656362700000|2022-06-27 20:45:00|14814.6|14804.6|14812.6|14802.6|14816.6|14806.6|14812.6|14802.6|37
1656363000000|2022-06-27 20:50:00|14813.1|14803.1|14812.6|14802.6|14814.1|14804.1|14812.1|14802.1|18
1656363300000|2022-06-27 20:55:00|14813.1|14803.1|14813.1|14803.1|14813.6|14803.6|14812.6|14802.6|4
1656363600000|2022-06-27 21:00:00|14812.6|14802.6|14812.6|14802.6|14814.1|14804.1|14812.6|14802.6|1
1656363900000|2022-06-27 21:05:00|14812.1|14802.1|14812.1|14802.1|14812.1|14802.1|14812.1|14802.1|8
1656364200000|2022-06-27 21:10:00|14812.6|14802.6|14811.6|14801.6|14812.6|14802.6|14811.6|14801.6|14
1656364500000|2022-06-27 21:15:00|14818.6|14794.6|14818.4|14794.4|14819.4|14795.4|14818.3|14794.3|2
1656364800000|2022-06-27 21:20:00|14818.3|14794.3|14817.8|14793.8|14818.4|14794.4|14817.4|14793.4|0
1656365100000|2022-06-27 21:25:00|14817.6|14793.6|14817.7|14793.7|14817.7|14793.7|14817.2|14793.2|0
1656365400000|2022-06-27 21:30:00|14817.6|14793.6|14817.4|14793.4|14817.7|14793.7|14816.9|14792.9|0
1656365700000|2022-06-27 21:35:00|14817.1|14793.1|14814.3|14790.3|14817.1|14793.1|14813.7|14789.7|0
1656366000000|2022-06-27 21:40:00|14814.6|14790.6|14811.5|14787.5|14814.6|14790.6|14811.5|14787.5|0
1656366300000|2022-06-27 21:45:00|14811.7|14787.7|14813.6|14789.6|14813.6|14789.6|14811.5|14787.5|0
1656366600000|2022-06-27 21:50:00|14813.5|14789.5|14813.7|14789.7|14814.3|14790.3|14812.5|14788.5|0
1656366900000|2022-06-27 21:55:00|14813.8|14789.8|14814.6|14790.6|14816.1|14792.1|14813.7|14789.7|0
1656367200000|2022-06-27 22:00:00|14819.4|14795.4|14806.2|14782.2|14823.6|14799.6|14804.9|14780.9|0
1656367500000|2022-06-27 22:05:00|14806.6|14782.6|14808.5|14784.5|14808.9|14784.9|14805.1|14781.1|0
1656367800000|2022-06-27 22:10:00|14808.8|14784.8|14807.4|14783.4|14811.1|14787.1|14803.6|14779.6|0
1656368100000|2022-06-27 22:15:00|14808.1|14784.1|14804.4|14780.4|14808.9|14784.9|14804.4|14780.4|0
1656368400000|2022-06-27 22:20:00|14805.1|14781.1|14804.4|14780.4|14805.9|14781.9|14802.1|14778.1|0
1656368700000|2022-06-27 22:25:00|14804|14780|14806.6|14782.6|14808.1|14784.1|14803.6|14779.6|0
1656369000000|2022-06-27 22:30:00|14806.3|14782.3|14806.6|14782.6|14807.4|14783.4|14804.4|14780.4|0
1656369300000|2022-06-27 22:35:00|14807.3|14783.3|14805.9|14781.9|14808.1|14784.1|14805.5|14781.5|0
1656369600000|2022-06-27 22:40:00|14806.2|14782.2|14806.6|14782.6|14806.6|14782.6|14805.1|14781.1|0
1656369900000|2022-06-27 22:45:00|14807.3|14783.3|14809.7|14785.7|14812|14788|14807.3|14783.3|0
1656370200000|2022-06-27 22:50:00|14809.4|14785.4|14811.2|14787.2|14812|14788|14809|14785|0
1656370500000|2022-06-27 22:55:00|14811.6|14787.6|14810.2|14786.2|14812.8|14788.8|14810.2|14786.2|0
1656370800000|2022-06-27 23:00:00|14810.9|14786.9|14815.5|14791.5|14817.7|14793.7|14809.5|14785.5|0
1656371100000|2022-06-27 23:05:00|14814.8|14790.8|14817|14793|14817|14793|14814.7|14790.7|0
1656371400000|2022-06-27 23:10:00|14817.7|14793.7|14817.3|14793.3|14820.7|14796.7|14814.7|14790.7|0
1656371700000|2022-06-27 23:15:00|14817.7|14793.7|14817|14793|14817.7|14793.7|14814|14790|0
1656372000000|2022-06-27 23:20:00|14817.3|14793.3|14816.2|14792.2|14817.7|14793.7|14815.5|14791.5|0
1656372300000|2022-06-27 23:25:00|14816.6|14792.6|14817|14793|14817.7|14793.7|14815.5|14791.5|0
1656372600000|2022-06-27 23:30:00|14817.3|14793.3|14814.7|14790.7|14817.7|14793.7|14814.7|14790.7|0
1656372900000|2022-06-27 23:35:00|14814|14790|14814|14790|14814.7|14790.7|14813.2|14789.2|0
1656373200000|2022-06-27 23:40:00|14813.6|14789.6|14811|14787|14814|14790|14811|14787|0
1656373500000|2022-06-27 23:45:00|14811.7|14787.7|14815.5|14791.5|14816.6|14792.6|14811.7|14787.7|0
1656373800000|2022-06-27 23:50:00|14815.8|14791.8|14807.2|14783.2|14816.2|14792.2|14807.2|14783.2|0
1656374100000|2022-06-27 23:55:00|14806.5|14782.5|14813.1|14789.1|14813.8|14789.8|14805.9|14781.9|0
1656374400000|2022-06-28 00:00:00|14813.8|14789.8|14828.8|14804.8|14834.1|14810.1|14811.6|14787.6|0
1656374700000|2022-06-28 00:05:00|14828.4|14804.4|14834.3|14810.3|14836.3|14812.3|14826.2|14802.2|0
1656375000000|2022-06-28 00:10:00|14834.4|14810.4|14831.3|14807.3|14837.4|14813.4|14830.2|14806.2|0
1656375300000|2022-06-28 00:15:00|14831.6|14807.6|14831.3|14807.3|14835.8|14811.8|14831.3|14807.3|0
1656375600000|2022-06-28 00:20:00|14830.6|14806.6|14824.3|14800.3|14831.3|14807.3|14822.1|14798.1|0
1656375900000|2022-06-28 00:25:00|14824.5|14800.5|14826|14802|14826.7|14802.7|14822.8|14798.8|0
1656376200000|2022-06-28 00:30:00|14825.8|14801.8|14827.1|14803.1|14828.6|14804.6|14825.2|14801.2|0
1656376500000|2022-06-28 00:35:00|14827.3|14803.3|14823.9|14799.9|14827.3|14803.3|14823.2|14799.2|0
1656376800000|2022-06-28 00:40:00|14824.3|14800.3|14824.6|14800.6|14826.3|14802.3|14823.2|14799.2|0
1656377100000|2022-06-28 00:45:00|14824.3|14800.3|14820.2|14796.2|14824.6|14800.6|14818.1|14794.1|0
1656377400000|2022-06-28 00:50:00|14820.9|14796.9|14814.4|14790.4|14821.2|14797.2|14809.7|14785.7|0
1656377700000|2022-06-28 00:55:00|14814.1|14790.1|14819.8|14795.8|14819.8|14795.8|14814.1|14790.1|0
1656378000000|2022-06-28 01:00:00|14817.6|14807.6|14842.6|14832.6|14842.6|14832.6|14813.6|14803.6|2957
1656378300000|2022-06-28 01:05:00|14843.1|14833.1|14832.1|14822.1|14846.1|14836.1|14831.6|14821.6|1911
1656378600000|2022-06-28 01:10:00|14831.6|14821.6|14837.6|14827.6|14838.6|14828.6|14826.1|14816.1|5512
1656378900000|2022-06-28 01:15:00|14836.6|14826.6|14839.1|14829.1|14843.1|14833.1|14817.1|14807.1|6728
1656379200000|2022-06-28 01:20:00|14837.1|14827.1|14815.1|14805.1|14841.1|14831.1|14814.6|14804.6|1842
1656379500000|2022-06-28 01:25:00|14814.6|14804.6|14798.1|14788.1|14821.1|14811.1|14789.6|14779.6|4415
1656379800000|2022-06-28 01:30:00|14802.6|14792.6|14789.1|14779.1|14816.1|14806.1|14746.6|14736.6|27402
1656380100000|2022-06-28 01:35:00|14788.6|14778.6|14774.6|14764.6|14796.6|14786.6|14755.1|14745.1|9929
1656380400000|2022-06-28 01:40:00|14774.1|14764.1|14773.1|14763.1|14781.6|14771.6|14754.1|14744.1|7548
1656380700000|2022-06-28 01:45:00|14769.6|14759.6|14759.6|14749.6|14772.6|14762.6|14749.6|14739.6|8139
1656381000000|2022-06-28 01:50:00|14758.6|14748.6|14744.6|14734.6|14773.6|14763.6|14743.6|14733.6|9163
1656381300000|2022-06-28 01:55:00|14745.6|14735.6|14764.6|14754.6|14764.6|14754.6|14739.6|14729.6|5204
1656381600000|2022-06-28 02:00:00|14763.6|14753.6|14756.6|14746.6|14777.6|14767.6|14748.6|14738.6|5406
1656381900000|2022-06-28 02:05:00|14757.6|14747.6|14746.6|14736.6|14757.6|14747.6|14732.6|14722.6|5374
1656382200000|2022-06-28 02:10:00|14745.6|14735.6|14737.6|14727.6|14759.6|14749.6|14731.6|14721.6|3497
1656382500000|2022-06-28 02:15:00|14736.6|14726.6|14729.6|14719.6|14751.6|14741.6|14723.6|14713.6|8986
1656382800000|2022-06-28 02:20:00|14727.6|14717.6|14728.6|14718.6|14735.6|14725.6|14716.6|14706.6|6173
1656383100000|2022-06-28 02:25:00|14729.6|14719.6|14724.5|14714.5|14738.6|14728.6|14720.6|14710.6|5431
1656383400000|2022-06-28 02:30:00|14723.5|14713.5|14776.5|14766.5|14777.5|14767.5|14722.5|14712.5|5328
1656383700000|2022-06-28 02:35:00|14773.5|14763.5|14763.5|14753.5|14776.5|14766.5|14758.5|14748.5|3410
1656384000000|2022-06-28 02:40:00|14762.5|14752.5|14756.5|14746.5|14765.5|14755.5|14749.5|14739.5|3541
1656384300000|2022-06-28 02:45:00|14757.5|14747.5|14769.5|14759.5|14775.5|14765.5|14754.5|14744.5|3943
1656384600000|2022-06-28 02:50:00|14770.5|14760.5|14813.5|14803.5|14813.5|14803.5|14770.5|14760.5|5279
1656384900000|2022-06-28 02:55:00|14814.5|14804.5|14795.5|14785.5|14814.5|14804.5|14790.5|14780.5|3575
1656385200000|2022-06-28 03:00:00|14796.5|14786.5|14802.5|14792.5|14806.5|14796.5|14783.5|14773.5|3290
1656385500000|2022-06-28 03:05:00|14801.5|14791.5|14842.5|14832.5|14844.5|14834.5|14801.5|14791.5|3253
1656385800000|2022-06-28 03:10:00|14844.5|14834.5|14817.5|14807.5|14844.5|14834.5|14812.5|14802.5|5205
1656386100000|2022-06-28 03:15:00|14818.5|14808.5|14805.5|14795.5|14820.5|14810.5|14793.5|14783.5|3231
1656386400000|2022-06-28 03:20:00|14806.5|14796.5|14789.5|14779.5|14806.5|14796.5|14780.5|14770.5|2811
1656386700000|2022-06-28 03:25:00|14788.5|14778.5|14797.5|14787.5|14803.5|14793.5|14782.5|14772.5|3977
1656387000000|2022-06-28 03:30:00|14800.5|14790.5|14808.5|14798.5|14812.5|14802.5|14800.5|14790.5|1718
1656387300000|2022-06-28 03:35:00|14807.5|14797.5|14804.5|14794.5|14809.5|14799.5|14796.5|14786.5|2357
1656387600000|2022-06-28 03:40:00|14807.5|14797.5|14809.5|14799.5|14811.5|14801.5|14803.5|14793.5|1540
1656387900000|2022-06-28 03:45:00|14810.5|14800.5|14813.5|14803.5|14815.5|14805.5|14810.5|14800.5|1396
1656388200000|2022-06-28 03:50:00|14812.5|14802.5|14813.5|14803.5|14819.5|14809.5|14811.5|14801.5|1669
1656388500000|2022-06-28 03:55:00|14814.5|14804.5|14818.5|14808.5|14818.5|14808.5|14812.5|14802.5|1275
1656388800000|2022-06-28 04:00:00|14819.5|14809.5|14821.5|14811.5|14821.5|14811.5|14818.5|14808.5|2562
1656389100000|2022-06-28 04:05:00|14822.5|14812.5|14818.5|14808.5|14822.5|14812.5|14818.5|14808.5|2294
1656389400000|2022-06-28 04:10:00|14817.5|14807.5|14826.5|14816.5|14827.5|14817.5|14816.5|14806.5|2157
1656389700000|2022-06-28 04:15:00|14825.5|14815.5|14813.5|14803.5|14830.5|14820.5|14812.5|14802.5|4229
1656390000000|2022-06-28 04:20:00|14814.5|14804.5|14814.5|14804.5|14816.5|14806.5|14813.5|14803.5|1113
1656390300000|2022-06-28 04:25:00|14813.5|14803.5|14814.5|14804.5|14814.5|14804.5|14812.5|14802.5|1252
1656390600000|2022-06-28 04:30:00|14812.5|14802.5|14819.5|14809.5|14819.5|14809.5|14809.5|14799.5|2226
1656390900000|2022-06-28 04:35:00|14820.5|14810.5|14821.5|14811.5|14823.5|14813.5|14819.5|14809.5|4145
1656391200000|2022-06-28 04:40:00|14822.5|14812.5|14818.5|14808.5|14823.5|14813.5|14818.5|14808.5|1129
1656391500000|2022-06-28 04:45:00|14817.5|14807.5|14819.5|14809.5|14819.5|14809.5|14816.5|14806.5|1136
1656391800000|2022-06-28 04:50:00|14818.5|14808.5|14816.5|14806.5|14819.5|14809.5|14814.5|14804.5|1142
1656392100000|2022-06-28 04:55:00|14815.5|14805.5|14813.5|14803.5|14817.5|14807.5|14813.5|14803.5|1490
1656392400000|2022-06-28 05:00:00|14814.5|14804.5|14818.5|14808.5|14834.5|14824.5|14812.5|14802.5|5992
1656392700000|2022-06-28 05:05:00|14815.5|14805.5|14813.5|14803.5|14827.5|14817.5|14796.5|14786.5|2694
1656393000000|2022-06-28 05:10:00|14814.5|14804.5|14834.5|14824.5|14836.5|14826.5|14807.5|14797.5|2724
1656393300000|2022-06-28 05:15:00|14833.5|14823.5|14832.5|14822.5|14837.5|14827.5|14821.5|14811.5|3324
1656393600000|2022-06-28 05:20:00|14834.5|14824.5|14820.5|14810.5|14840.5|14830.5|14818.5|14808.5|3355
1656393900000|2022-06-28 05:25:00|14822.5|14812.5|14831.5|14821.5|14831.5|14821.5|14817.5|14807.5|3844
1656394200000|2022-06-28 05:30:00|14830.5|14820.5|14861.5|14851.5|14865.5|14855.5|14824.5|14814.5|7417
1656394500000|2022-06-28 05:35:00|14863.5|14853.5|14877.5|14867.5|14892.5|14882.5|14863.5|14853.5|5673
1656394800000|2022-06-28 05:40:00|14879.5|14869.5|14854.5|14844.5|14884.5|14874.5|14850.5|14840.5|4411
1656395100000|2022-06-28 05:45:00|14855.5|14845.5|14841.5|14831.5|14860.5|14850.5|14835.5|14825.5|3297
1656395400000|2022-06-28 05:50:00|14842.5|14832.5|14849.5|14839.5|14857.5|14847.5|14839.5|14829.5|3178
1656395700000|2022-06-28 05:55:00|14850.5|14840.5|14850.5|14840.5|14859.5|14849.5|14844.5|14834.5|2858
1656396000000|2022-06-28 06:00:00|14853.5|14843.5|14861.5|14851.5|14862.5|14852.5|14841.5|14831.5|4213
1656396300000|2022-06-28 06:05:00|14860.5|14850.5|14901.5|14891.5|14906.5|14896.5|14856.5|14846.5|7119
1656396600000|2022-06-28 06:10:00|14906.5|14896.5|14902.5|14892.5|14923.5|14913.5|14897.5|14887.5|7285
1656396900000|2022-06-28 06:15:00|14899.5|14889.5|14918.5|14908.5|14919.5|14909.5|14889.5|14879.5|6064
1656397200000|2022-06-28 06:20:00|14921.5|14911.5|14934.5|14924.5|14950.5|14940.5|14912.5|14902.5|4811
1656397500000|2022-06-28 06:25:00|14933.5|14923.5|14948.5|14938.5|14957.5|14947.5|14924.5|14914.5|9621
1656397800000|2022-06-28 06:30:00|14946.5|14936.5|14920.5|14910.5|14947.5|14937.5|14918.5|14908.5|5423
1656398100000|2022-06-28 06:35:00|14921.5|14911.5|14943.5|14933.5|14948.5|14938.5|14915.5|14905.5|7207
1656398400000|2022-06-28 06:40:00|14941.5|14931.5|14964.5|14954.5|14982.5|14972.5|14932.5|14922.5|7803
1656398700000|2022-06-28 06:45:00|14963.5|14953.5|14944.5|14934.5|14964.5|14954.5|14941.5|14931.5|5940
1656399000000|2022-06-28 06:50:00|14943.5|14933.5|14926.5|14916.5|14943.5|14933.5|14914.5|14904.5|6828
1656399300000|2022-06-28 06:55:00|14923.5|14913.5|14925.5|14915.5|14931.5|14921.5|14918.5|14908.5|6291
1656399600000|2022-06-28 07:00:00|14927.5|14916.5|14933.5|14921.5|14943.5|14931.5|14927.5|14915.5|3141
1656399900000|2022-06-28 07:05:00|14932.5|14920.5|14929.5|14917.5|14932.5|14920.5|14924.5|14912.5|2042
1656400200000|2022-06-28 07:10:00|14928.5|14916.5|14944.5|14932.5|14946.5|14934.5|14928.5|14916.5|6972
1656400500000|2022-06-28 07:15:00|14943.5|14930.5|14930.5|14917.5|14945.5|14933.5|14930.5|14917.5|3876
1656400800000|2022-06-28 07:20:00|14931.5|14918.5|14926.5|14914.5|14932.5|14920.5|14924.5|14912.5|1637
1656401100000|2022-06-28 07:25:00|14925.5|14915.5|14916.5|14905.5|14926.5|14915.5|14916.5|14905.5|1596
1656401400000|2022-06-28 07:30:00|14917.5|14906.5|14922.5|14910.5|14922.5|14910.5|14911.5|14900.5|742
1656401700000|2022-06-28 07:35:00|14921.5|14909.5|14909.5|14898.5|14922.5|14909.5|14909.5|14896.5|1988
1656402000000|2022-06-28 07:40:00|14910.5|14899.5|14912.5|14900.5|14914.5|14902.5|14909.5|14897.5|1013
1656402300000|2022-06-28 07:45:00|14913.5|14899.5|14907.5|14895.5|14917.5|14904.5|14905.5|14893.5|1054
1656402600000|2022-06-28 07:50:00|14906.5|14894.5|14913.5|14901.5|14916.5|14905.5|14904.5|14892.5|1929
1656402900000|2022-06-28 07:55:00|14912.5|14900.5|14913.5|14901.5|14914.5|14903.5|14906.5|14895.5|927
1656403200000|2022-06-28 08:00:00|14903.4|14891.4|14906.4|14895.4|14910.4|14899.4|14899.4|14887.4|1163
1656403500000|2022-06-28 08:05:00|14905.4|14893.4|14914.4|14903.4|14917.4|14905.4|14903.4|14891.4|2578
1656403800000|2022-06-28 08:10:00|14916.4|14904.4|14924.4|14911.4|14928.4|14917.4|14912.4|14900.4|1591
1656404100000|2022-06-28 08:15:00|14925.4|14912.4|14919.4|14907.4|14926.4|14914.4|14915.4|14904.4|401
1656404400000|2022-06-28 08:20:00|14918.4|14908.4|14914.4|14902.4|14920.4|14909.4|14912.4|14901.4|378
1656404700000|2022-06-28 08:25:00|14915.4|14903.4|14916.4|14904.4|14917.4|14906.4|14906.4|14894.4|1522
1656405000000|2022-06-28 08:30:00|14916.8|14892.8|14908.6|14884.6|14917.7|14893.7|14908.6|14884.6|0
1656405300000|2022-06-28 08:35:00|14907.9|14883.9|14921.7|14897.7|14923.1|14899.1|14907.6|14883.6|288
1656405600000|2022-06-28 08:40:00|14921.4|14897.4|14913.3|14889.3|14921.4|14897.4|14912|14888|0
1656405900000|2022-06-28 08:45:00|14912.6|14888.6|14914.8|14890.8|14918|14894|14909.8|14885.8|0
1656406200000|2022-06-28 08:50:00|14914.4|14890.4|14922.1|14898.1|14922.1|14898.1|14914.4|14890.4|0
1656406500000|2022-06-28 08:55:00|14921.8|14897.8|14929.1|14905.1|14932.1|14908.1|14920.5|14896.5|0
1656406800000|2022-06-28 09:00:00|14917.4|14904.4|14925.4|14914.4|14930.4|14918.4|14915.4|14902.4|539
1656407100000|2022-06-28 09:05:00|14926.4|14913.4|14929.4|14918.4|14935.4|14923.4|14924.4|14912.4|575
1656407400000|2022-06-28 09:10:00|14930.4|14920.4|14929.4|14916.4|14939.4|14928.4|14928.4|14916.4|454
1656407700000|2022-06-28 09:15:00|14928.4|14917.4|14928.4|14915.4|14932.4|14920.4|14925.4|14914.4|167
1656408000000|2022-06-28 09:20:00|14929.4|14916.4|14931.4|14919.4|14933.4|14922.4|14927.4|14916.4|246
1656408300000|2022-06-28 09:25:00|14932.4|14920.4|14929.4|14918.4|14933.4|14922.4|14929.4|14918.4|227
1656408600000|2022-06-28 09:30:00|14930.4|14919.4|14925.4|14913.4|14930.4|14919.4|14923.4|14911.4|148
1656408900000|2022-06-28 09:35:00|14926.4|14915.4|14933.4|14922.4|14934.4|14922.4|14926.4|14915.4|610
1656409200000|2022-06-28 09:40:00|14934.4|14921.4|14932.4|14920.4|14936.4|14924.4|14931.4|14920.4|419
1656409500000|2022-06-28 09:45:00|14931.4|14919.4|14935.4|14923.4|14936.4|14925.4|14931.4|14919.4|398
1656409800000|2022-06-28 09:50:00|14936.4|14925.4|14938.4|14926.4|14942.4|14931.4|14935.4|14923.4|489
1656410100000|2022-06-28 09:55:00|14937.4|14925.4|14941.4|14929.4|14942.4|14930.4|14937.4|14924.4|432
1656410400000|2022-06-28 10:00:00|14940.4|14928.4|14934.4|14923.4|14941.4|14930.4|14934.4|14923.4|153
1656410700000|2022-06-28 10:05:00|14935.4|14924.4|14930.4|14918.4|14935.4|14924.4|14929.4|14918.4|958
1656411000000|2022-06-28 10:10:00|14929.4|14917.4|14940.4|14928.4|14941.4|14930.4|14928.4|14916.4|814
1656411300000|2022-06-28 10:15:00|14939.4|14927.4|14941.4|14929.4|14942.4|14931.4|14938.4|14927.4|105
1656411600000|2022-06-28 10:20:00|14940.4|14928.4|14944.4|14932.4|14945.4|14934.4|14938.4|14927.4|199
1656411900000|2022-06-28 10:25:00|14943.4|14933.4|14947.4|14936.4|14948.4|14936.4|14943.4|14932.4|259
1656412200000|2022-06-28 10:30:00|14948.4|14937.4|14952.4|14941.4|14953.4|14941.4|14946.4|14935.4|336
1656412500000|2022-06-28 10:35:00|14951.4|14940.4|14947.4|14936.4|14951.4|14940.4|14947.4|14936.4|181
1656412800000|2022-06-28 10:40:00|14948.4|14937.4|14946.4|14934.4|14948.4|14937.4|14944.4|14933.4|51
1656413100000|2022-06-28 10:45:00|14945.4|14933.4|14948.4|14936.4|14948.4|14937.4|14943.4|14932.4|51
1656413400000|2022-06-28 10:50:00|14947.4|14937.4|14958.4|14946.4|14958.4|14947.4|14947.4|14936.4|312
1656413700000|2022-06-28 10:55:00|14957.4|14947.4|14969.4|14958.4|14977.4|14966.4|14954.4|14943.4|898
1656414000000|2022-06-28 11:00:00|14968.4|14957.4|14960.4|14948.4|14971.4|14960.4|14958.4|14947.4|206
1656414300000|2022-06-28 11:05:00|14959.4|14947.4|14960.4|14949.4|14962.4|14951.4|14957.4|14946.4|122
1656414600000|2022-06-28 11:10:00|14959.4|14948.4|14964.4|14953.4|14964.4|14953.4|14957.4|14946.4|126
1656414900000|2022-06-28 11:15:00|14963.4|14952.4|14964.4|14952.4|14971.4|14959.4|14960.4|14948.4|291
1656415200000|2022-06-28 11:20:00|14965.4|14953.4|14959.4|14948.4|14965.4|14954.4|14956.4|14945.4|121
1656415500000|2022-06-28 11:25:00|14958.4|14947.4|14960.4|14948.4|14960.4|14949.4|14956.4|14945.4|180
1656415800000|2022-06-28 11:30:00|14959.4|14949.4|14955.4|14944.4|14960.4|14949.4|14955.4|14944.4|174
1656416100000|2022-06-28 11:35:00|14954.4|14943.4|14956.4|14945.4|14958.4|14947.4|14950.4|14939.4|322
1656416400000|2022-06-28 11:40:00|14955.4|14944.4|14954.4|14943.4|14956.4|14945.4|14954.4|14942.4|205
1656416700000|2022-06-28 11:45:00|14953.4|14942.4|14954.4|14943.4|14957.4|14945.4|14952.4|14941.4|374
1656417000000|2022-06-28 11:50:00|14955.4|14944.4|14955.4|14944.4|14956.4|14945.4|14954.4|14943.4|267
1656417300000|2022-06-28 11:55:00|14954.4|14943.4|14957.4|14945.4|14958.4|14947.4|14951.4|14940.4|320
1656417600000|2022-06-28 12:00:00|14956.4|14944.4|14959.4|14948.4|14963.4|14952.4|14956.4|14944.4|397
1656417900000|2022-06-28 12:05:00|14958.4|14947.4|14954.4|14942.4|14959.4|14948.4|14952.4|14941.4|238
1656418200000|2022-06-28 12:10:00|14953.4|14941.4|14951.4|14939.4|14953.4|14942.4|14947.4|14936.4|111
1656418500000|2022-06-28 12:15:00|14950.4|14938.4|14949.4|14938.4|14952.4|14940.4|14947.4|14936.4|169
1656418800000|2022-06-28 12:20:00|14948.4|14937.4|14951.4|14940.4|14951.4|14940.4|14948.4|14936.4|202
1656419100000|2022-06-28 12:25:00|14950.4|14939.4|14946.4|14935.4|14953.4|14942.4|14945.4|14934.4|287
1656419400000|2022-06-28 12:30:00|14945.4|14934.4|14940.4|14928.4|14948.4|14937.4|14940.4|14928.4|132
1656419700000|2022-06-28 12:35:00|14941.4|14929.4|14943.4|14932.4|14944.4|14932.4|14939.4|14928.4|191
1656420000000|2022-06-28 12:40:00|14944.4|14933.4|14939.4|14927.4|14944.4|14933.4|14936.4|14925.4|165
1656420300000|2022-06-28 12:45:00|14940.4|14928.4|14939.4|14927.4|14946.4|14934.4|14938.4|14926.4|235
1656420600000|2022-06-28 12:50:00|14938.4|14926.4|14934.4|14923.4|14939.4|14928.4|14934.4|14923.4|88
1656420900000|2022-06-28 12:55:00|14935.4|14924.4|14938.4|14926.4|14938.4|14926.4|14934.4|14923.4|179
1656421200000|2022-06-28 13:00:00|14939.4|14927.4|14940.4|14928.4|14944.4|14932.4|14938.4|14927.4|158
1656421500000|2022-06-28 13:05:00|14939.4|14927.4|14934.4|14923.4|14939.4|14928.4|14934.4|14922.4|167
1656421800000|2022-06-28 13:10:00|14935.4|14922.4|14933.4|14922.4|14935.4|14924.4|14932.4|14920.4|151
1656422100000|2022-06-28 13:15:00|14934.4|14923.4|14934.4|14923.4|14936.4|14925.4|14933.4|14922.4|87
1656422400000|2022-06-28 13:20:00|14935.4|14924.4|14937.4|14925.4|14937.4|14926.4|14934.4|14923.4|138
1656422700000|2022-06-28 13:25:00|14936.4|14924.4|14937.4|14926.4|14941.4|14929.4|14936.4|14924.4|223
1656423000000|2022-06-28 13:30:00|14938.4|14925.4|14932.4|14921.4|14946.4|14934.4|14929.4|14918.4|870
1656423300000|2022-06-28 13:35:00|14933.4|14920.4|14936.4|14925.4|14939.4|14927.4|14926.4|14914.4|474
1656423600000|2022-06-28 13:40:00|14937.4|14926.4|14955.4|14943.4|14955.4|14944.4|14936.4|14925.4|324
1656423900000|2022-06-28 13:45:00|14954.4|14944.4|14960.4|14949.4|14960.4|14949.4|14949.4|14938.4|291
1656424200000|2022-06-28 13:50:00|14961.4|14950.4|14970.4|14959.4|14970.4|14959.4|14958.4|14947.4|452
1656424500000|2022-06-28 13:55:00|14971.4|14958.4|14968.4|14957.4|14971.4|14960.4|14962.4|14950.4|312
1656424800000|2022-06-28 14:00:00|14969.4|14956.4|14962.4|14951.4|14979.4|14968.4|14961.4|14949.4|877
1656425100000|2022-06-28 14:05:00|14961.4|14950.4|14956.4|14944.4|14962.4|14951.4|14947.4|14936.4|1262
1656425400000|2022-06-28 14:10:00|14955.4|14943.4|14961.4|14949.4|14961.4|14950.4|14955.4|14943.4|231
1656425700000|2022-06-28 14:15:00|14960.4|14948.4|14952.4|14941.4|14963.4|14951.4|14952.4|14941.4|284
1656426000000|2022-06-28 14:20:00|14951.4|14940.4|14950.4|14939.4|14953.4|14942.4|14947.4|14936.4|790
1656426300000|2022-06-28 14:25:00|14951.4|14940.4|14949.4|14937.4|14954.4|14942.4|14948.4|14936.4|264
1656426600000|2022-06-28 14:30:00|14948.4|14936.4|14935.4|14923.4|14949.4|14937.4|14933.4|14921.4|576
1656426900000|2022-06-28 14:35:00|14934.4|14924.4|14941.4|14930.4|14941.4|14930.4|14934.4|14923.4|222
1656427200000|2022-06-28 14:40:00|14940.4|14929.4|14937.4|14926.4|14941.4|14930.4|14931.4|14920.4|355
1656427500000|2022-06-28 14:45:00|14938.4|14925.4|14930.4|14918.4|14938.4|14926.4|14926.4|14915.4|508
1656427800000|2022-06-28 14:50:00|14929.4|14919.4|14930.4|14918.4|14935.4|14924.4|14928.4|14917.4|265
1656428100000|2022-06-28 14:55:00|14929.4|14919.4|14939.4|14927.4|14939.4|14928.4|14929.4|14919.4|321
1656428400000|2022-06-28 15:00:00|14938.4|14926.4|14940.4|14928.4|14943.4|14932.4|14933.4|14922.4|195
1656428700000|2022-06-28 15:05:00|14939.4|14927.4|14934.4|14922.4|14940.4|14928.4|14932.4|14920.4|144
1656429000000|2022-06-28 15:10:00|14933.4|14923.4|14935.4|14923.4|14935.4|14924.4|14929.4|14917.4|304
1656429300000|2022-06-28 15:15:00|14934.4|14922.4|14922.4|14910.4|14934.4|14922.4|14921.4|14910.4|435
1656429600000|2022-06-28 15:20:00|14921.4|14909.4|14905.4|14893.4|14924.4|14912.4|14904.4|14893.4|853
1656429900000|2022-06-28 15:25:00|14904.4|14892.4|14902.4|14890.4|14907.4|14896.4|14897.4|14886.4|457
1656430200000|2022-06-28 15:30:00|14901.4|14889.4|14904.4|14892.4|14909.4|14898.4|14900.4|14888.4|230
1656430500000|2022-06-28 15:35:00|14903.4|14893.4|14895.4|14884.4|14904.4|14893.4|14894.4|14883.4|550
1656430800000|2022-06-28 15:40:00|14896.4|14883.4|14885.4|14874.4|14898.4|14886.4|14884.4|14873.4|534
1656431100000|2022-06-28 15:45:00|14886.4|14873.4|14886.4|14875.4|14889.4|14878.4|14883.4|14872.4|287
1656431400000|2022-06-28 15:50:00|14885.4|14874.4|14877.4|14865.4|14885.4|14874.4|14877.4|14865.4|283
1656431700000|2022-06-28 15:55:00|14876.4|14864.4|14871.4|14860.4|14876.4|14865.4|14871.4|14859.4|237
1656432000000|2022-06-28 16:00:00|14870.4|14859.4|14866.4|14855.4|14873.4|14861.4|14865.4|14853.4|299
1656432300000|2022-06-28 16:05:00|14865.4|14854.4|14867.4|14856.4|14869.4|14857.4|14862.4|14851.4|384
1656432600000|2022-06-28 16:10:00|14866.4|14855.4|14866.4|14854.4|14871.4|14860.4|14863.4|14852.4|281
1656432900000|2022-06-28 16:15:00|14865.4|14855.4|14867.4|14856.4|14868.4|14857.4|14857.4|14845.4|487
1656433200000|2022-06-28 16:20:00|14866.4|14855.4|14867.4|14855.4|14870.4|14858.4|14863.4|14852.4|245
1656433500000|2022-06-28 16:25:00|14866.4|14856.4|14879.4|14868.4|14879.4|14868.4|14866.4|14855.4|440
1656433800000|2022-06-28 16:30:00|14878.4|14867.4|14862.4|14851.4|14878.4|14867.4|14862.4|14851.4|189
1656434100000|2022-06-28 16:35:00|14863.4|14852.4|14868.4|14856.4|14871.4|14859.4|14863.4|14852.4|254
1656434400000|2022-06-28 16:40:00|14869.4|14857.4|14871.4|14860.4|14872.4|14860.4|14867.4|14856.4|148
1656434700000|2022-06-28 16:45:00|14870.4|14859.4|14868.4|14856.4|14874.4|14862.4|14866.4|14855.4|310
1656435000000|2022-06-28 16:50:00|14867.4|14855.4|14863.4|14851.4|14868.4|14856.4|14862.4|14850.4|321
1656435300000|2022-06-28 16:55:00|14862.4|14852.4|14863.4|14852.4|14866.4|14855.4|14861.4|14850.4|390
1656435600000|2022-06-28 17:00:00|14862.4|14851.4|14858.4|14847.4|14865.4|14854.4|14855.4|14844.4|276
1656435900000|2022-06-28 17:05:00|14859.4|14848.4|14849.4|14838.4|14859.4|14848.4|14849.4|14838.4|471
1656436200000|2022-06-28 17:10:00|14850.4|14839.4|14849.4|14838.4|14854.4|14843.4|14849.4|14838.4|361
1656436500000|2022-06-28 17:15:00|14850.4|14839.4|14848.4|14837.4|14853.4|14841.4|14848.4|14837.4|248
1656436800000|2022-06-28 17:20:00|14849.4|14836.4|14849.4|14837.4|14850.4|14839.4|14846.4|14835.4|347
1656437100000|2022-06-28 17:25:00|14848.4|14838.4|14856.4|14845.4|14857.4|14846.4|14846.4|14835.4|326
1656437400000|2022-06-28 17:30:00|14857.4|14844.4|14854.4|14842.4|14859.4|14848.4|14852.4|14841.4|204
1656437700000|2022-06-28 17:35:00|14853.4|14843.4|14848.4|14836.4|14854.4|14843.4|14847.4|14835.4|337
1656438000000|2022-06-28 17:40:00|14847.4|14835.4|14850.4|14838.4|14854.4|14843.4|14847.4|14835.4|214
1656438300000|2022-06-28 17:45:00|14849.4|14839.4|14852.4|14840.4|14855.4|14842.4|14849.4|14838.4|174
1656438600000|2022-06-28 17:50:00|14853.4|14842.4|14851.4|14840.4|14856.4|14844.4|14850.4|14839.4|115
1656438900000|2022-06-28 17:55:00|14852.4|14841.4|14853.4|14841.4|14857.4|14845.4|14851.4|14839.4|180
1656439200000|2022-06-28 18:00:00|14852.4|14840.4|14849.4|14838.4|14857.4|14846.4|14849.4|14837.4|310
1656439500000|2022-06-28 18:05:00|14850.4|14837.4|14846.4|14835.4|14850.4|14839.4|14846.4|14834.4|212
1656439800000|2022-06-28 18:10:00|14847.4|14836.4|14842.4|14831.4|14847.4|14836.4|14841.4|14830.4|407
1656440100000|2022-06-28 18:15:00|14843.4|14830.4|14843.4|14831.4|14847.4|14835.4|14841.4|14830.4|179
1656440400000|2022-06-28 18:20:00|14842.4|14830.4|14842.4|14830.4|14844.4|14833.4|14842.4|14830.4|208
1656440700000|2022-06-28 18:25:00|14841.4|14831.4|14843.4|14832.4|14845.4|14833.4|14841.4|14830.4|227
1656441000000|2022-06-28 18:30:00|14842.4|14831.4|14838.4|14826.4|14842.4|14831.4|14837.4|14826.4|204
1656441300000|2022-06-28 18:35:00|14837.4|14825.4|14836.4|14825.4|14838.4|14826.4|14833.4|14822.4|391
1656441600000|2022-06-28 18:40:00|14835.4|14824.4|14837.9|14827.9|14839.4|14827.9|14835.4|14823.4|345
1656441900000|2022-06-28 18:45:00|14837.4|14827.4|14849.9|14839.9|14849.9|14839.9|14835.9|14825.9|465
1656442200000|2022-06-28 18:50:00|14848.9|14838.9|14841.4|14831.4|14849.9|14839.9|14840.9|14830.9|535
1656442500000|2022-06-28 18:55:00|14840.4|14830.4|14837.9|14827.9|14841.9|14831.9|14835.4|14825.4|554
1656442800000|2022-06-28 19:00:00|14837.4|14827.4|14838.4|14828.4|14843.4|14833.4|14835.9|14825.9|220
1656443100000|2022-06-28 19:05:00|14838.9|14828.9|14835.9|14825.9|14839.9|14829.9|14832.9|14822.9|329
1656443400000|2022-06-28 19:10:00|14836.4|14826.4|14831.9|14821.9|14837.9|14827.9|14831.9|14821.9|428
1656443700000|2022-06-28 19:15:00|14832.4|14822.4|14841.4|14831.4|14841.4|14831.4|14831.9|14821.9|196
1656444000000|2022-06-28 19:20:00|14840.4|14830.4|14847.4|14837.4|14847.4|14837.4|14837.9|14827.9|198
1656444300000|2022-06-28 19:25:00|14846.9|14836.9|14851.9|14841.9|14851.9|14841.9|14843.9|14833.9|191
1656444600000|2022-06-28 19:30:00|14850.9|14840.9|14847.4|14837.4|14852.4|14842.4|14846.9|14836.9|122
1656444900000|2022-06-28 19:35:00|14847.9|14837.9|14848.4|14838.4|14850.4|14840.4|14846.4|14836.4|93
1656445200000|2022-06-28 19:40:00|14848.9|14838.9|14846.9|14836.9|14849.4|14839.4|14844.9|14834.9|151
1656445500000|2022-06-28 19:45:00|14846.4|14836.4|14839.4|14829.4|14846.4|14836.4|14835.9|14825.9|194
1656445800000|2022-06-28 19:50:00|14837.4|14827.4|14838.9|14828.9|14839.4|14829.4|14832.9|14822.9|166
1656446100000|2022-06-28 19:55:00|14839.4|14829.4|14836.9|14826.9|14839.4|14829.4|14832.9|14822.9|813
1656446400000|2022-06-28 20:00:00|14837.9|14827.9|14839.4|14829.4|14842.4|14832.4|14837.9|14827.9|93
1656446700000|2022-06-28 20:05:00|14839.9|14829.9|14841.4|14831.4|14841.4|14831.4|14839.9|14829.9|35
1656447000000|2022-06-28 20:10:00|14841.9|14831.9|14841.4|14831.4|14841.9|14831.9|14840.9|14830.9|75
1656447300000|2022-06-28 20:15:00|14841.9|14831.9|14845.4|14835.4|14846.9|14836.9|14841.9|14831.9|213
1656447600000|2022-06-28 20:20:00|14846.9|14836.9|14847.4|14837.4|14847.4|14837.4|14846.9|14836.9|11
1656447900000|2022-06-28 20:25:00|14847.9|14837.9|14846.4|14836.4|14848.4|14838.4|14846.4|14836.4|22
1656448200000|2022-06-28 20:30:00|14846.9|14836.9|14847.9|14837.9|14847.9|14837.9|14846.4|14836.4|24
1656448500000|2022-06-28 20:35:00|||||||||3
1656448800000|2022-06-28 20:40:00|14847.4|14837.4|14848.4|14838.4|14848.4|14838.4|14847.4|14837.4|44
1656449100000|2022-06-28 20:45:00|14848.9|14838.9|14840.4|14830.4|14848.9|14838.9|14839.4|14829.4|354
1656449400000|2022-06-28 20:50:00|14839.4|14829.4|14837.4|14827.4|14839.4|14829.4|14834.9|14824.9|73
1656449700000|2022-06-28 20:55:00|14836.9|14826.9|14842.4|14832.4|14842.4|14832.4|14835.9|14825.9|86
1656450000000|2022-06-28 21:00:00|14842.9|14832.9|14842.9|14832.9|14842.9|14832.9|14842.9|14832.9|1
1656450300000|2022-06-28 21:05:00|14843.4|14833.4|14843.4|14833.4|14843.4|14833.4|14843.4|14833.4|1
1656450600000|2022-06-28 21:10:00|14843.9|14833.9|14843.9|14833.9|14843.9|14833.9|14843.9|14833.9|2
1656450900000|2022-06-28 21:15:00|14850.5|14826.5|14848.9|14824.9|14851.3|14827.3|14848.1|14824.1|0
1656451200000|2022-06-28 21:20:00|14849.4|14825.4|14847.4|14823.4|14849.4|14825.4|14846.5|14822.5|0
1656451500000|2022-06-28 21:25:00|14847.3|14823.3|14846.2|14822.2|14847.3|14823.3|14845.8|14821.8|0
1656451800000|2022-06-28 21:30:00|14846.7|14822.7|14846.8|14822.8|14847|14823|14846.2|14822.2|0
1656452100000|2022-06-28 21:35:00|14847|14823|14846.4|14822.4|14847|14823|14846.4|14822.4|0
1656452400000|2022-06-28 21:40:00|14846.8|14822.8|14846.4|14822.4|14847|14823|14846.4|14822.4|0
1656452700000|2022-06-28 21:45:00|14846.5|14822.5|14847.7|14823.7|14848.5|14824.5|14846.5|14822.5|0
1656453000000|2022-06-28 21:50:00|14847.2|14823.2|14846.3|14822.3|14848.6|14824.6|14846.3|14822.3|0
1656453300000|2022-06-28 21:55:00|14846.2|14822.2|14848.7|14824.7|14849.1|14825.1|14845.5|14821.5|0
1656453600000|2022-06-28 22:00:00|14849|14825|14849|14825|14849.4|14825.4|14844.1|14820.1|0
1656453900000|2022-06-28 22:05:00|14849.4|14825.4|14851.7|14827.7|14852.5|14828.5|14846.4|14822.4|0
1656454200000|2022-06-28 22:10:00|14852|14828|14849.5|14825.5|14855.9|14831.9|14848.3|14824.3|0
1656454500000|2022-06-28 22:15:00|14850.2|14826.2|14851.8|14827.8|14853.3|14829.3|14850.2|14826.2|0
1656454800000|2022-06-28 22:20:00|14852.1|14828.1|14850.2|14826.2|14852.5|14828.5|14847.9|14823.9|0
1656455100000|2022-06-28 22:25:00|14850.6|14826.6|14853.4|14829.4|14855.6|14831.6|14850.6|14826.6|0
1656455400000|2022-06-28 22:30:00|14854.1|14830.1|14854.9|14830.9|14855.7|14831.7|14852.6|14828.6|0
1656455700000|2022-06-28 22:35:00|14855.2|14831.2|14855.7|14831.7|14856.4|14832.4|14851.9|14827.9|0
1656456000000|2022-06-28 22:40:00|14855.3|14831.3|14853.8|14829.8|14855.3|14831.3|14851.2|14827.2|0
1656456300000|2022-06-28 22:45:00|14854.5|14830.5|14854.2|14830.2|14856.1|14832.1|14853.4|14829.4|0
1656456600000|2022-06-28 22:50:00|14853.9|14829.9|14858.4|14834.4|14858.4|14834.4|14853.4|14829.4|0
1656456900000|2022-06-28 22:55:00|14858|14834|14858.4|14834.4|14858.4|14834.4|14856.1|14832.1|0
1656457200000|2022-06-28 23:00:00|14857.7|14833.7|14844.7|14820.7|14858.4|14834.4|14843.2|14819.2|0
1656457500000|2022-06-28 23:05:00|14845.4|14821.4|14843.9|14819.9|14849.3|14825.3|14841.7|14817.7|0
1656457800000|2022-06-28 23:10:00|14844.6|14820.6|14843.5|14819.5|14846.5|14822.5|14842.3|14818.3|0
1656458100000|2022-06-28 23:15:00|14844.2|14820.2|14842.7|14818.7|14844.3|14820.3|14839.7|14815.7|0
1656458400000|2022-06-28 23:20:00|14843.1|14819.1|14851.1|14827.1|14854.1|14830.1|14841.2|14817.2|0
1656458700000|2022-06-28 23:25:00|14850.8|14826.8|14853.4|14829.4|14854.9|14830.9|14849.6|14825.6|0
1656459000000|2022-06-28 23:30:00|14852.7|14828.7|14853.4|14829.4|14855.7|14831.7|14851.5|14827.5|0
1656459300000|2022-06-28 23:35:00|14852.7|14828.7|14852.6|14828.6|14853.4|14829.4|14848.1|14824.1|0
1656459600000|2022-06-28 23:40:00|14851.9|14827.9|14855.3|14831.3|14855.3|14831.3|14851.6|14827.6|0
1656459900000|2022-06-28 23:45:00|14856|14832|14856.1|14832.1|14859.1|14835.1|14855.3|14831.3|0
1656460200000|2022-06-28 23:50:00|14855.4|14831.4|14850.8|14826.8|14856.1|14832.1|14850.8|14826.8|0
1656460500000|2022-06-28 23:55:00|14850.1|14826.1|14852.3|14828.3|14853.8|14829.8|14846.2|14822.2|0
1656460800000|2022-06-29 00:00:00|14851.6|14827.6|14852.1|14828.1|14857.6|14833.6|14847.7|14823.7|0
1656461100000|2022-06-29 00:05:00|14851.8|14827.8|14859.3|14835.3|14866.9|14842.9|14848.3|14824.3|0
1656461400000|2022-06-29 00:10:00|14859|14835|14853.9|14829.9|14864.2|14840.2|14852.4|14828.4|0
1656461700000|2022-06-29 00:15:00|14854.6|14830.6|14862.4|14838.4|14865.1|14841.1|14853.9|14829.9|0
1656462000000|2022-06-29 00:20:00|14863.1|14839.1|14843.2|14819.2|14863.4|14839.4|14840.3|14816.3|0
1656462300000|2022-06-29 00:25:00|14842.8|14818.8|14851.1|14827.1|14851.8|14827.8|14841.8|14817.8|0
1656462600000|2022-06-29 00:30:00|14850.7|14826.7|14848.5|14824.5|14858.8|14834.8|14846.8|14822.8|0
1656462900000|2022-06-29 00:35:00|14848.9|14824.9|14836.7|14812.7|14850.2|14826.2|14836.7|14812.7|0
1656463200000|2022-06-29 00:40:00|14836.4|14812.4|14830.2|14806.2|14839.7|14815.7|14830.2|14806.2|0
1656463500000|2022-06-29 00:45:00|14830.9|14806.9|14830.3|14806.3|14835.7|14811.7|14830.2|14806.2|0
1656463800000|2022-06-29 00:50:00|14830.7|14806.7|14829.9|14805.9|14835|14811|14829.9|14805.9|0
1656464100000|2022-06-29 00:55:00|14829.2|14805.2|14832.6|14808.6|14834|14810|14828.5|14804.5|0
1656464400000|2022-06-29 01:00:00|14835.9|14825.9|14854.9|14844.9|14855.9|14845.9|14820.4|14810.4|4728
1656464700000|2022-06-29 01:05:00|14852.9|14842.9|14840.9|14830.9|14854.4|14844.4|14837.9|14827.9|2311
1656465000000|2022-06-29 01:10:00|14842.4|14832.4|14836.9|14826.9|14844.4|14834.4|14823.9|14813.9|1750
1656465300000|2022-06-29 01:15:00|14836.4|14826.4|14847.9|14837.9|14849.4|14839.4|14834.4|14824.4|3088
1656465600000|2022-06-29 01:20:00|14848.9|14838.9|14854.9|14844.9|14856.9|14846.9|14840.4|14830.4|2194
1656465900000|2022-06-29 01:25:00|14854.4|14844.4|14891.9|14881.9|14892.4|14882.4|14848.9|14838.9|4246
1656466200000|2022-06-29 01:30:00|14893.4|14883.4|14892.4|14882.4|14906.4|14896.4|14861.9|14851.9|15427
1656466500000|2022-06-29 01:35:00|14890.9|14880.9|14907.9|14897.9|14938.9|14928.9|14878.4|14868.4|9702
1656466800000|2022-06-29 01:40:00|14906.4|14896.4|14869.4|14859.4|14920.4|14910.4|14863.9|14853.9|6239
1656467100000|2022-06-29 01:45:00|14869.9|14859.9|14904.4|14894.4|14920.4|14910.4|14869.4|14859.4|6573
1656467400000|2022-06-29 01:50:00|14908.4|14898.4|14904.4|14894.4|14931.4|14921.4|14899.4|14889.4|5392
1656467700000|2022-06-29 01:55:00|14902.4|14892.4|14879.4|14869.4|14904.4|14894.4|14875.4|14865.4|4221
1656468000000|2022-06-29 02:00:00|14880.4|14870.4|14884.4|14874.4|14895.4|14885.4|14864.4|14854.4|4592
1656468300000|2022-06-29 02:05:00|14881.4|14871.4|14907.4|14897.4|14923.4|14913.4|14870.4|14860.4|3873
1656468600000|2022-06-29 02:10:00|14906.4|14896.4|14876.4|14866.4|14917.4|14907.4|14875.4|14865.4|2500
1656468900000|2022-06-29 02:15:00|14875.4|14865.4|14837.4|14827.4|14882.4|14872.4|14837.4|14827.4|6592
1656469200000|2022-06-29 02:20:00|14836.4|14826.4|14844.4|14834.4|14848.4|14838.4|14823.4|14813.4|4792
1656469500000|2022-06-29 02:25:00|14843.4|14833.4|14825.4|14815.4|14853.4|14843.4|14823.4|14813.4|2653
1656469800000|2022-06-29 02:30:00|14829.4|14819.4|14866.4|14856.4|14876.4|14866.4|14825.4|14815.4|3558
1656470100000|2022-06-29 02:35:00|14865.4|14855.4|14878.4|14868.4|14893.4|14883.4|14865.4|14855.4|2856
1656470400000|2022-06-29 02:40:00|14879.4|14869.4|14897.4|14887.4|14907.4|14897.4|14879.4|14869.4|3493
1656470700000|2022-06-29 02:45:00|14898.4|14888.4|14883.4|14873.4|14908.4|14898.4|14881.4|14871.4|2512
1656471000000|2022-06-29 02:50:00|14884.4|14874.4|14864.4|14854.4|14889.4|14879.4|14858.4|14848.4|2082
1656471300000|2022-06-29 02:55:00|14865.4|14855.4|14823.4|14813.4|14866.4|14856.4|14818.4|14808.4|4059
1656471600000|2022-06-29 03:00:00|14822.4|14812.4|14832.4|14822.4|14840.4|14830.4|14814.4|14804.4|2916
1656471900000|2022-06-29 03:05:00|14834.4|14824.4|14817.4|14807.4|14835.4|14825.4|14807.4|14797.4|3441
1656472200000|2022-06-29 03:10:00|14816.4|14806.4|14834.4|14824.4|14836.4|14826.4|14798.4|14788.4|5066
1656472500000|2022-06-29 03:15:00|14833.4|14823.4|14837.4|14827.4|14852.4|14842.4|14827.4|14817.4|3665
1656472800000|2022-06-29 03:20:00|14833.4|14823.4|14811.5|14801.5|14834.4|14824.4|14808.5|14798.5|3278
1656473100000|2022-06-29 03:25:00|14810.5|14800.5|14797.5|14787.5|14810.5|14800.5|14789.5|14779.5|2870
1656473400000|2022-06-29 03:30:00|14795.5|14785.5|14804.5|14794.5|14808.5|14798.5|14793.5|14783.5|756
1656473700000|2022-06-29 03:35:00|14801.5|14791.5|14787.5|14777.5|14801.5|14791.5|14780.5|14770.5|940
1656474000000|2022-06-29 03:40:00|14788.5|14778.5|14803.5|14793.5|14807.5|14797.5|14783.5|14773.5|655
1656474300000|2022-06-29 03:45:00|14801.5|14791.5|14799.5|14789.5|14802.5|14792.5|14793.5|14783.5|330
1656474600000|2022-06-29 03:50:00|14798.5|14788.5|14806.5|14796.5|14808.5|14798.5|14795.5|14785.5|449
1656474900000|2022-06-29 03:55:00|14804.5|14794.5|14802.5|14792.5|14807.5|14797.5|14800.5|14790.5|447
1656475200000|2022-06-29 04:00:00|14800.5|14790.5|14804.5|14794.5|14805.5|14795.5|14800.5|14790.5|148
1656475500000|2022-06-29 04:05:00|14802.5|14792.5|14803.5|14793.5|14806.5|14796.5|14801.5|14791.5|172
1656475800000|2022-06-29 04:10:00|14802.5|14792.5|14806.5|14796.5|14807.5|14797.5|14802.5|14792.5|125
1656476100000|2022-06-29 04:15:00|14807.5|14797.5|14809.5|14799.5|14811.5|14801.5|14807.5|14797.5|451
1656476400000|2022-06-29 04:20:00|14810.5|14800.5|14809.5|14799.5|14814.5|14804.5|14806.5|14796.5|355
1656476700000|2022-06-29 04:25:00|14810.5|14800.5|14811.5|14801.5|14812.5|14802.5|14808.5|14798.5|195
1656477000000|2022-06-29 04:30:00|14812.5|14802.5|14815.5|14805.5|14818.5|14808.5|14807.5|14797.5|571
1656477300000|2022-06-29 04:35:00|14817.5|14807.5|14815.5|14805.5|14818.5|14808.5|14812.5|14802.5|451
1656477600000|2022-06-29 04:40:00|14816.5|14806.5|14818.5|14808.5|14821.5|14811.5|14810.5|14800.5|987
1656477900000|2022-06-29 04:45:00|14817.5|14807.5|14816.5|14806.5|14818.5|14808.5|14815.5|14805.5|301
1656478200000|2022-06-29 04:50:00|14815.5|14805.5|14817.5|14807.5|14817.5|14807.5|14810.5|14800.5|569
1656478500000|2022-06-29 04:55:00|14816.5|14806.5|14817.5|14807.5|14819.5|14809.5|14812.5|14802.5|912
1656478800000|2022-06-29 05:00:00|14826.5|14816.5|14795.5|14785.5|14826.5|14816.5|14775.5|14765.5|12270
1656479100000|2022-06-29 05:05:00|14794.5|14784.5|14792.5|14782.5|14809.5|14799.5|14786.5|14776.5|4531
1656479400000|2022-06-29 05:10:00|14791.5|14781.5|14761.5|14751.5|14791.5|14781.5|14756.5|14746.5|6303
1656479700000|2022-06-29 05:15:00|14762.5|14752.5|14777.5|14767.5|14791.5|14781.5|14752.5|14742.5|4942
1656480000000|2022-06-29 05:20:00|14776.5|14766.5|14797.5|14787.5|14803.5|14793.5|14763.5|14753.5|5041
1656480300000|2022-06-29 05:25:00|14796.5|14786.5|14774.5|14764.5|14796.5|14786.5|14767.5|14757.5|3603
1656480600000|2022-06-29 05:30:00|14775.5|14765.5|14771.5|14761.5|14780.5|14770.5|14752.5|14742.5|3828
1656480900000|2022-06-29 05:35:00|14770.5|14760.5|14763.5|14753.5|14779.5|14769.5|14759.5|14749.5|3245
1656481200000|2022-06-29 05:40:00|14762.5|14752.5|14780.5|14770.5|14784.5|14774.5|14746.5|14736.5|6194
1656481500000|2022-06-29 05:45:00|14779.5|14769.5|14804.5|14794.5|14811.5|14801.5|14768.5|14758.5|4436
1656481800000|2022-06-29 05:50:00|14805.5|14795.5|14803.5|14793.5|14823.5|14813.5|14784.5|14774.5|4446
1656482100000|2022-06-29 05:55:00|14802.5|14792.5|14808.5|14798.5|14815.5|14805.5|14796.5|14786.5|3046
1656482400000|2022-06-29 06:00:00|14812.5|14802.5|14800.5|14790.5|14814.5|14804.5|14784.5|14774.5|5917
1656482700000|2022-06-29 06:05:00|14801.5|14791.5|14780.5|14770.5|14809.5|14799.5|14779.5|14769.5|3956
1656483000000|2022-06-29 06:10:00|14781.5|14771.5|14805.5|14795.5|14810.5|14800.5|14772.5|14762.5|5189
1656483300000|2022-06-29 06:15:00|14806.5|14796.5|14832.5|14822.5|14837.5|14827.5|14806.5|14796.5|4395
1656483600000|2022-06-29 06:20:00|14830.5|14820.5|14815.5|14805.5|14837.5|14827.5|14812.5|14802.5|4318
1656483900000|2022-06-29 06:25:00|14814.5|14804.5|14797.5|14787.5|14818.5|14808.5|14793.5|14783.5|3347
1656484200000|2022-06-29 06:30:00|14795.5|14785.5|14757.5|14747.5|14795.5|14785.5|14754.5|14744.5|4006
1656484500000|2022-06-29 06:35:00|14756.5|14746.5|14742.5|14732.5|14760.5|14750.5|14734.5|14724.5|5523
1656484800000|2022-06-29 06:40:00|14741.5|14731.5|14728.5|14718.5|14751.5|14741.5|14723.5|14713.5|5260
1656485100000|2022-06-29 06:45:00|14727.5|14717.5|14723.5|14713.5|14745.5|14735.5|14709.5|14699.5|8105
1656485400000|2022-06-29 06:50:00|14722.5|14712.5|14731.5|14721.5|14734.5|14724.5|14714.5|14704.5|7297
1656485700000|2022-06-29 06:55:00|14734.5|14724.5|14762.5|14752.5|14779.5|14769.5|14732.5|14722.5|9681
1656486000000|2022-06-29 07:00:00|14761.5|14751.5|14768.5|14757.5|14771.5|14759.5|14745.5|14734.5|5349
1656486300000|2022-06-29 07:05:00|14767.5|14756.5|14772.5|14761.5|14774.5|14763.5|14756.5|14745.5|1042
1656486600000|2022-06-29 07:10:00|14771.5|14760.5|14781.5|14770.5|14783.5|14772.5|14769.5|14758.5|1552
1656486900000|2022-06-29 07:15:00|14782.5|14771.5|14773.5|14762.5|14787.5|14775.5|14773.5|14762.5|879
1656487200000|2022-06-29 07:20:00|14772.5|14761.5|14772.5|14761.5|14780.5|14769.5|14772.5|14761.5|479
1656487500000|2022-06-29 07:25:00|14773.5|14762.5|14780.5|14769.5|14785.5|14774.5|14773.5|14762.5|956
1656487800000|2022-06-29 07:30:00|14782.5|14770.5|14780.5|14768.5|14782.5|14771.5|14775.5|14764.5|976
1656488100000|2022-06-29 07:35:00|14781.5|14769.5|14790.5|14779.5|14795.5|14784.5|14780.5|14768.5|1508
1656488400000|2022-06-29 07:40:00|14791.5|14780.5|14791.5|14780.5|14793.5|14782.5|14789.5|14777.5|583
1656488700000|2022-06-29 07:45:00|14794.5|14782.5|14795.5|14784.5|14798.5|14786.5|14787.5|14776.5|1976
1656489000000|2022-06-29 07:50:00|14796.5|14785.5|14796.5|14785.5|14803.5|14792.5|14794.5|14782.5|1161
1656489300000|2022-06-29 07:55:00|14795.5|14784.5|14794.5|14782.5|14797.5|14786.5|14789.5|14778.5|723
1656489600000|2022-06-29 08:00:00|14762.2|14750.2|14760.2|14749.2|14764.2|14753.2|14758.2|14746.2|427
1656489900000|2022-06-29 08:05:00|14761.2|14750.2|14768.2|14757.2|14769.2|14758.2|14759.2|14748.2|710
1656490200000|2022-06-29 08:10:00|14769.2|14758.2|14760.2|14749.2|14774.2|14763.2|14760.2|14749.2|842
1656490500000|2022-06-29 08:15:00|14761.2|14750.2|14759.2|14748.2|14762.2|14751.2|14756.2|14744.2|467
1656490800000|2022-06-29 08:20:00|14758.2|14747.2|14762.2|14751.2|14764.2|14753.2|14754.2|14743.2|738
1656491100000|2022-06-29 08:25:00|14761.2|14750.2|14771.2|14759.2|14772.2|14759.2|14760.2|14748.2|862
1656491400000|2022-06-29 08:30:00|14774.6|14750.6|14777.6|14753.6|14782|14758|14774.6|14750.6|0
1656491700000|2022-06-29 08:35:00|14778|14754|14781.6|14757.6|14790.2|14766.2|14776.6|14752.6|320
1656492000000|2022-06-29 08:40:00|14781.3|14757.3|14777.3|14753.3|14783.4|14759.4|14771.8|14747.8|0
1656492300000|2022-06-29 08:45:00|14777.6|14753.6|14780.3|14756.3|14786.5|14762.5|14773.9|14749.9|0
1656492600000|2022-06-29 08:50:00|14780.7|14756.7|14779.3|14755.3|14782|14758|14777.3|14753.3|0
1656492900000|2022-06-29 08:55:00|14779.6|14755.6|14778.6|14754.6|14785|14761|14777.6|14753.6|0
1656493200000|2022-06-29 09:00:00|14774.2|14756.2|14770.2|14758.2|14774.2|14760.2|14761.2|14750.2|290
1656493500000|2022-06-29 09:05:00|14771.2|14759.2|14774.2|14763.2|14775.2|14763.2|14769.2|14758.2|191
1656493800000|2022-06-29 09:10:00|14775.2|14764.2|14776.2|14764.2|14779.2|14767.2|14774.2|14763.2|194
1656494100000|2022-06-29 09:15:00|14775.2|14765.2|14773.2|14761.2|14779.2|14767.2|14770.2|14759.2|121
1656494400000|2022-06-29 09:20:00|14772.2|14762.2|14775.2|14763.2|14775.2|14764.2|14772.2|14761.2|22
1656494700000|2022-06-29 09:25:00|14774.2|14764.2|14774.2|14762.2|14775.2|14764.2|14772.2|14760.2|177
1656495000000|2022-06-29 09:30:00|14773.2|14761.2|14761.2|14750.2|14773.2|14761.2|14761.2|14750.2|148
1656495300000|2022-06-29 09:35:00|14760.2|14749.2|14755.2|14744.2|14762.2|14751.2|14755.2|14744.2|314
1656495600000|2022-06-29 09:40:00|14756.2|14745.2|14762.2|14751.2|14762.2|14751.2|14755.2|14743.2|108
1656495900000|2022-06-29 09:45:00|14761.2|14750.2|14761.2|14750.2|14762.2|14751.2|14759.2|14748.2|97
1656496200000|2022-06-29 09:50:00|14760.2|14749.2|14753.2|14742.2|14761.2|14749.2|14751.2|14739.2|203
1656496500000|2022-06-29 09:55:00|14752.2|14741.2|14743.2|14732.2|14756.2|14744.2|14736.2|14725.2|356
1656496800000|2022-06-29 10:00:00|14744.2|14733.2|14758.2|14747.2|14758.2|14747.2|14743.2|14732.2|319
1656497100000|2022-06-29 10:05:00|14757.2|14746.2|14762.2|14751.2|14763.2|14752.2|14756.2|14745.2|254
1656497400000|2022-06-29 10:10:00|14761.2|14750.2|14760.2|14749.2|14764.2|14753.2|14760.2|14749.2|124
1656497700000|2022-06-29 10:15:00|14761.2|14750.2|14759.2|14747.2|14764.2|14753.2|14757.2|14746.2|134
1656498000000|2022-06-29 10:20:00|14758.2|14746.2|14758.2|14747.2|14766.2|14755.2|14757.2|14746.2|84
1656498300000|2022-06-29 10:25:00|14757.2|14746.2|14756.2|14744.2|14758.2|14747.2|14754.2|14743.2|112
1656498600000|2022-06-29 10:30:00|14757.2|14745.2|14755.2|14744.2|14757.2|14746.2|14750.2|14739.2|675
1656498900000|2022-06-29 10:35:00|14756.2|14745.2|14764.2|14752.2|14765.2|14754.2|14756.2|14745.2|95
1656499200000|2022-06-29 10:40:00|14763.2|14753.2|14761.2|14749.2|14766.2|14755.2|14760.2|14749.2|60
1656499500000|2022-06-29 10:45:00|14762.2|14750.2|14763.2|14752.2|14764.2|14753.2|14759.2|14747.2|90
1656499800000|2022-06-29 10:50:00|14762.2|14751.2|14758.2|14747.2|14763.2|14752.2|14757.2|14746.2|57
1656500100000|2022-06-29 10:55:00|14759.2|14746.2|14762.2|14751.2|14765.2|14753.2|14758.2|14746.2|109
1656500400000|2022-06-29 11:00:00|14763.2|14750.2|14762.2|14750.2|14764.2|14753.2|14760.2|14749.2|69
1656500700000|2022-06-29 11:05:00|14761.2|14749.2|14760.2|14748.2|14761.2|14750.2|14758.2|14747.2|22
1656501000000|2022-06-29 11:10:00|14759.2|14747.2|14757.2|14746.2|14760.2|14747.2|14754.2|14743.2|56
1656501300000|2022-06-29 11:15:00|14758.2|14745.2|14757.2|14746.2|14759.2|14748.2|14752.2|14741.2|186
1656501600000|2022-06-29 11:20:00|14758.2|14747.2|14759.2|14748.2|14759.2|14748.2|14757.2|14746.2|38
1656501900000|2022-06-29 11:25:00|14760.2|14749.2|14753.2|14742.2|14760.2|14749.2|14752.2|14741.2|414
1656502200000|2022-06-29 11:30:00|14754.2|14741.2|14762.2|14751.2|14762.2|14751.2|14754.2|14741.2|67
1656502500000|2022-06-29 11:35:00|14761.2|14750.2|14771.2|14760.2|14772.2|14760.2|14761.2|14750.2|103
1656502800000|2022-06-29 11:40:00|14772.2|14759.2|14771.2|14760.2|14772.2|14761.2|14770.2|14759.2|40
1656503100000|2022-06-29 11:45:00|14772.2|14759.2|14775.2|14764.2|14775.2|14764.2|14771.2|14759.2|220
1656503400000|2022-06-29 11:50:00|14776.2|14765.2|14777.2|14766.2|14780.2|14769.2|14775.2|14764.2|281
1656503700000|2022-06-29 11:55:00|14778.2|14767.2|14781.2|14770.2|14783.2|14772.2|14776.2|14764.2|287
1656504000000|2022-06-29 12:00:00|14782.2|14769.2|14792.2|14781.2|14795.2|14784.2|14781.2|14769.2|379
1656504300000|2022-06-29 12:05:00|14791.2|14780.2|14793.2|14781.2|14798.2|14787.2|14790.2|14779.2|342
1656504600000|2022-06-29 12:10:00|14792.2|14780.2|14792.2|14781.2|14794.2|14783.2|14791.2|14779.2|244
1656504900000|2022-06-29 12:15:00|14793.2|14782.2|14789.2|14778.2|14794.2|14783.2|14787.2|14776.2|426
1656505200000|2022-06-29 12:20:00|14790.2|14779.2|14786.2|14775.2|14791.2|14780.2|14786.2|14774.2|173
1656505500000|2022-06-29 12:25:00|14787.2|14773.2|14786.2|14775.2|14788.2|14777.2|14785.2|14773.2|56
1656505800000|2022-06-29 12:30:00|14787.2|14776.2|14779.2|14767.2|14788.2|14776.2|14775.2|14764.2|169
1656506100000|2022-06-29 12:35:00|14778.2|14766.2|14777.2|14765.2|14781.2|14770.2|14774.2|14763.2|80
1656506400000|2022-06-29 12:40:00|14778.2|14766.2|14786.2|14774.2|14786.2|14774.2|14778.2|14766.2|128
1656506700000|2022-06-29 12:45:00|14785.2|14775.2|14780.2|14769.2|14788.2|14777.2|14780.2|14769.2|203
1656507000000|2022-06-29 12:50:00|14781.2|14770.2|14784.2|14773.2|14784.2|14773.2|14779.2|14768.2|55
1656507300000|2022-06-29 12:55:00|14783.2|14771.2|14780.2|14769.2|14783.2|14771.2|14773.2|14762.2|161
1656507600000|2022-06-29 13:00:00|14781.2|14768.2|14787.2|14775.2|14787.2|14776.2|14780.2|14768.2|189
1656507900000|2022-06-29 13:05:00|14786.2|14776.2|14788.2|14776.2|14789.2|14778.2|14785.2|14774.2|56
1656508200000|2022-06-29 13:10:00|14787.2|14777.2|14782.2|14770.2|14790.2|14778.2|14781.2|14770.2|135
1656508500000|2022-06-29 13:15:00|14781.2|14771.2|14783.2|14772.2|14785.2|14773.2|14777.2|14765.2|169
1656508800000|2022-06-29 13:20:00|14782.2|14771.2|14786.2|14774.2|14786.2|14775.2|14781.2|14770.2|382
1656509100000|2022-06-29 13:25:00|14785.2|14775.2|14785.2|14774.2|14787.2|14776.2|14777.2|14766.2|378
1656509400000|2022-06-29 13:30:00|14784.2|14773.2|14779.2|14768.2|14801.2|14790.2|14766.2|14755.2|1979
1656509700000|2022-06-29 13:35:00|14778.2|14766.2|14763.2|14752.2|14778.2|14766.2|14761.2|14750.2|763
1656510000000|2022-06-29 13:40:00|14762.2|14751.2|14754.2|14742.2|14766.2|14755.2|14753.2|14741.2|497
1656510300000|2022-06-29 13:45:00|14753.2|14741.2|14748.2|14737.2|14756.2|14745.2|14747.2|14736.2|591
1656510600000|2022-06-29 13:50:00|14749.2|14736.2|14772.2|14761.2|14781.2|14769.2|14746.2|14735.2|799
1656510900000|2022-06-29 13:55:00|14771.2|14760.2|14767.2|14756.2|14775.2|14764.2|14763.2|14751.2|321
1656511200000|2022-06-29 14:00:00|14766.2|14755.2|14781.2|14769.2|14784.2|14772.2|14759.2|14748.2|414
1656511500000|2022-06-29 14:05:00|14780.2|14768.2|14775.2|14764.2|14782.2|14770.2|14770.2|14759.2|634
1656511800000|2022-06-29 14:10:00|14776.2|14765.2|14775.2|14764.2|14786.2|14775.2|14774.2|14763.2|500
1656512100000|2022-06-29 14:15:00|14774.2|14763.2|14748.2|14737.2|14779.2|14768.2|14748.2|14737.2|760
1656512400000|2022-06-29 14:20:00|14749.2|14738.2|14758.2|14747.2|14758.2|14747.2|14746.2|14734.2|466
1656512700000|2022-06-29 14:25:00|14757.2|14746.2|14745.2|14734.2|14766.2|14754.2|14744.2|14733.2|851
1656513000000|2022-06-29 14:30:00|14744.2|14733.2|14747.2|14736.2|14756.2|14745.2|14740.2|14729.2|534
1656513300000|2022-06-29 14:35:00|14748.2|14735.2|14747.2|14736.2|14751.2|14740.2|14739.2|14727.2|348
1656513600000|2022-06-29 14:40:00|14746.2|14735.2|14761.2|14750.2|14761.2|14750.2|14743.2|14732.2|491
1656513900000|2022-06-29 14:45:00|14760.2|14749.2|14757.2|14746.2|14766.2|14755.2|14754.2|14743.2|236
1656514200000|2022-06-29 14:50:00|14758.2|14747.2|14756.2|14745.2|14762.2|14751.2|14751.2|14740.2|269
1656514500000|2022-06-29 14:55:00|14757.2|14746.2|14748.2|14737.2|14757.2|14746.2|14746.2|14735.2|285
1656514800000|2022-06-29 15:00:00|14749.2|14738.2|14748.2|14737.2|14753.2|14742.2|14748.2|14737.2|186
1656515100000|2022-06-29 15:05:00|14749.2|14738.2|14746.2|14734.2|14750.2|14739.2|14739.2|14728.2|270
1656515400000|2022-06-29 15:10:00|14745.2|14729.2|14732.2|14721.2|14746.2|14729.2|14730.2|14719.2|1233
1656515700000|2022-06-29 15:15:00|14733.2|14722.2|14732.2|14721.2|14738.2|14727.2|14729.2|14718.2|312
1656516000000|2022-06-29 15:20:00|14731.2|14720.2|14731.2|14720.2|14734.2|14723.2|14728.2|14717.2|351
1656516300000|2022-06-29 15:25:00|14732.2|14721.2|14738.2|14727.2|14738.2|14727.2|14730.2|14719.2|209
1656516600000|2022-06-29 15:30:00|14739.2|14728.2|14746.2|14735.2|14746.2|14735.2|14734.2|14723.2|184
1656516900000|2022-06-29 15:35:00|14747.2|14736.2|14752.2|14741.2|14757.2|14745.2|14746.2|14735.2|242
1656517200000|2022-06-29 15:40:00|14751.2|14740.2|14751.2|14740.2|14757.2|14746.2|14750.2|14738.2|209
1656517500000|2022-06-29 15:45:00|14752.2|14741.2|14757.2|14745.2|14759.2|14748.2|14750.2|14739.2|262
1656517800000|2022-06-29 15:50:00|14756.2|14744.2|14765.2|14754.2|14767.2|14755.2|14755.2|14744.2|361
1656518100000|2022-06-29 15:55:00|14764.2|14753.2|14760.2|14749.2|14765.2|14754.2|14757.2|14746.2|217
1656518400000|2022-06-29 16:00:00|14761.2|14750.2|14746.2|14735.2|14762.2|14751.2|14746.2|14735.2|426
1656518700000|2022-06-29 16:05:00|14747.2|14736.2|14750.2|14739.2|14752.2|14741.2|14744.2|14733.2|722
1656519000000|2022-06-29 16:10:00|14751.2|14740.2|14746.2|14735.2|14751.2|14740.2|14742.2|14731.2|357
1656519300000|2022-06-29 16:15:00|14745.2|14734.2|14749.2|14738.2|14751.2|14740.2|14745.2|14734.2|110
1656519600000|2022-06-29 16:20:00|14750.2|14739.2|14740.2|14729.2|14751.2|14740.2|14739.2|14728.2|194
1656519900000|2022-06-29 16:25:00|14739.2|14728.2|14738.2|14727.2|14742.2|14731.2|14737.2|14726.2|263
1656520200000|2022-06-29 16:30:00|14739.2|14726.2|14740.2|14729.2|14741.2|14730.2|14736.2|14724.2|122
1656520500000|2022-06-29 16:35:00|14742.2|14731.2|14751.2|14740.2|14755.2|14744.2|14742.2|14731.2|531
1656520800000|2022-06-29 16:40:00|14750.2|14739.2|14753.2|14742.2|14754.2|14743.2|14750.2|14739.2|100
1656521100000|2022-06-29 16:45:00|14754.2|14741.2|14752.2|14741.2|14757.2|14746.2|14750.2|14738.2|271
1656521400000|2022-06-29 16:50:00|14753.2|14740.2|14754.2|14742.2|14755.2|14744.2|14751.2|14740.2|211
1656521700000|2022-06-29 16:55:00|14753.2|14741.2|14752.2|14741.2|14756.2|14745.2|14750.2|14738.2|147
1656522000000|2022-06-29 17:00:00|14753.2|14742.2|14750.2|14739.2|14754.2|14743.2|14749.2|14738.2|185
1656522300000|2022-06-29 17:05:00|14751.2|14740.2|14756.2|14745.2|14756.2|14745.2|14748.2|14737.2|131
1656522600000|2022-06-29 17:10:00|14757.2|14746.2|14749.2|14738.2|14760.2|14749.2|14748.2|14737.2|291
1656522900000|2022-06-29 17:15:00|14748.2|14737.2|14750.2|14739.2|14751.2|14740.2|14747.2|14736.2|153
1656523200000|2022-06-29 17:20:00|14749.2|14738.2|14746.2|14735.2|14750.2|14739.2|14743.2|14732.2|278
1656523500000|2022-06-29 17:25:00|14745.2|14734.2|14750.2|14739.2|14753.2|14742.2|14745.2|14734.2|194
1656523800000|2022-06-29 17:30:00|14749.2|14738.2|14748.2|14737.2|14750.2|14739.2|14745.2|14734.2|120
1656524100000|2022-06-29 17:35:00|14749.2|14738.2|14755.2|14744.2|14756.2|14745.2|14748.2|14737.2|135
1656524400000|2022-06-29 17:40:00|14756.2|14745.2|14756.2|14745.2|14758.2|14747.2|14755.2|14743.2|98
1656524700000|2022-06-29 17:45:00|14757.2|14746.2|14755.2|14744.2|14758.2|14746.2|14754.2|14743.2|50
1656525000000|2022-06-29 17:50:00|14754.2|14743.2|14755.2|14744.2|14757.2|14746.2|14754.2|14743.2|46
1656525300000|2022-06-29 17:55:00|14756.2|14745.2|14765.2|14754.2|14766.2|14755.2|14756.2|14745.2|237
1656525600000|2022-06-29 18:00:00|14764.2|14753.2|14774.2|14763.2|14774.2|14763.2|14764.2|14753.2|331
1656525900000|2022-06-29 18:05:00|14775.2|14764.2|14768.2|14757.2|14777.2|14765.2|14767.2|14756.2|404
1656526200000|2022-06-29 18:10:00|14769.2|14758.2|14766.2|14755.2|14769.2|14758.2|14763.2|14752.2|329
1656526500000|2022-06-29 18:15:00|14765.2|14754.2|14759.2|14748.2|14766.2|14755.2|14758.2|14747.2|330
1656526800000|2022-06-29 18:20:00|14760.2|14749.2|14756.2|14745.2|14761.2|14749.2|14754.2|14743.2|240
1656527100000|2022-06-29 18:25:00|14755.2|14744.2|14760.2|14748.2|14761.2|14749.2|14755.2|14744.2|124
1656527400000|2022-06-29 18:30:00|14759.2|14749.2|14759.2|14747.2|14760.2|14749.2|14757.2|14746.2|120
1656527700000|2022-06-29 18:35:00|14758.2|14746.2|14756.2|14744.2|14759.2|14748.2|14755.2|14744.2|186
1656528000000|2022-06-29 18:40:00|14755.2|14745.2|14748.7|14738.7|14757.2|14746.2|14748.7|14738.2|172
1656528300000|2022-06-29 18:45:00|14749.2|14739.2|14748.2|14738.2|14750.7|14740.7|14746.7|14736.7|192
1656528600000|2022-06-29 18:50:00|14747.7|14737.7|14751.7|14741.7|14752.7|14742.7|14747.2|14737.2|79
1656528900000|2022-06-29 18:55:00|14750.7|14740.7|14748.7|14738.7|14751.7|14741.7|14747.2|14737.2|111
1656529200000|2022-06-29 19:00:00|14748.2|14738.2|14744.2|14734.2|14749.7|14739.7|14741.7|14731.7|189
1656529500000|2022-06-29 19:05:00|14744.7|14734.7|14748.7|14738.7|14748.7|14738.7|14742.7|14732.7|257
1656529800000|2022-06-29 19:10:00|14748.2|14738.2|14748.7|14738.7|14750.2|14740.2|14744.7|14734.7|117
1656530100000|2022-06-29 19:15:00|14748.2|14738.2|14750.7|14740.7|14754.7|14744.7|14746.7|14736.7|82
1656530400000|2022-06-29 19:20:00|14751.7|14741.7|14753.7|14743.7|14754.7|14744.7|14750.7|14740.7|115
1656530700000|2022-06-29 19:25:00|14754.2|14744.2|14755.2|14745.2|14755.7|14745.7|14752.7|14742.7|126
1656531000000|2022-06-29 19:30:00|14754.7|14744.7|14744.7|14734.7|14754.7|14744.7|14744.7|14734.7|287
1656531300000|2022-06-29 19:35:00|14744.2|14734.2|14748.7|14738.7|14749.7|14739.7|14742.7|14732.7|261
1656531600000|2022-06-29 19:40:00|14748.2|14738.2|14751.7|14741.7|14752.2|14742.2|14746.7|14736.7|149
1656531900000|2022-06-29 19:45:00|14752.7|14742.7|14747.7|14737.7|14752.7|14742.7|14745.7|14735.7|113
1656532200000|2022-06-29 19:50:00|14748.7|14738.7|14747.7|14737.7|14753.7|14743.7|14742.7|14732.7|305
1656532500000|2022-06-29 19:55:00|14748.7|14738.7|14753.7|14743.7|14753.7|14743.7|14747.7|14737.7|278
1656532800000|2022-06-29 20:00:00|14753.2|14743.2|14751.2|14741.2|14754.2|14744.2|14748.7|14738.7|130
1656533100000|2022-06-29 20:05:00|14751.7|14741.7|14754.2|14744.2|14757.2|14747.2|14751.2|14741.2|73
1656533400000|2022-06-29 20:10:00|14753.7|14743.7|14753.2|14743.2|14755.7|14745.7|14752.7|14742.7|66
1656533700000|2022-06-29 20:15:00|14753.7|14743.7|14754.7|14744.7|14754.7|14744.7|14752.2|14742.2|3
1656534000000|2022-06-29 20:20:00|14755.2|14745.2|14756.2|14746.2|14757.7|14747.7|14754.7|14744.7|19
1656534300000|2022-06-29 20:25:00|14755.7|14745.7|14756.2|14746.2|14757.7|14747.7|14755.7|14745.7|22
1656534600000|2022-06-29 20:30:00|14756.7|14746.7|14758.2|14748.2|14759.2|14749.2|14756.2|14746.2|21
1656534900000|2022-06-29 20:35:00|14758.7|14748.7|14758.2|14748.2|14758.7|14748.7|14758.2|14748.2|1
1656535200000|2022-06-29 20:40:00|14757.7|14747.7|14757.2|14747.2|14757.7|14747.7|14757.2|14747.2|9
1656535500000|2022-06-29 20:45:00|14756.7|14746.7|14755.2|14745.2|14756.7|14746.7|14754.7|14744.7|26
1656535800000|2022-06-29 20:50:00|14755.7|14745.7|14756.2|14746.2|14756.2|14746.2|14755.2|14745.2|11
1656536100000|2022-06-29 20:55:00|14756.7|14746.7|14757.2|14747.2|14758.2|14748.2|14756.7|14746.7|11
1656536400000|2022-06-29 21:00:00|14756.7|14746.7|14758.2|14748.2|14758.7|14748.7|14756.2|14746.2|2
1656536700000|2022-06-29 21:05:00|14757.2|14747.2|14756.7|14746.7|14757.2|14747.2|14756.7|14746.7|9
1656537000000|2022-06-29 21:10:00|14756.2|14746.2|14755.7|14745.7|14756.2|14746.2|14755.7|14745.7|5
1656537300000|2022-06-29 21:15:00|14762.7|14738.7|14763.4|14739.4|14763.4|14739.4|14762.7|14738.7|0
1656537600000|2022-06-29 21:20:00|14763.1|14739.1|14763.4|14739.4|14763.4|14739.4|14763|14739|0
1656537900000|2022-06-29 21:25:00|14763.2|14739.2|14762.1|14738.1|14763.4|14739.4|14761.7|14737.7|0
1656538200000|2022-06-29 21:30:00|14761.7|14737.7|14760.8|14736.8|14761.7|14737.7|14760.8|14736.8|0
1656538500000|2022-06-29 21:35:00|14761.3|14737.3|14760.8|14736.8|14761.7|14737.7|14760.8|14736.8|0
1656538800000|2022-06-29 21:40:00|14760.9|14736.9|14761.4|14737.4|14761.9|14737.9|14760.7|14736.7|0
1656539100000|2022-06-29 21:45:00|14761|14737|14761.2|14737.2|14761.2|14737.2|14761|14737|0
1656539400000|2022-06-29 21:50:00|14762|14738|14761.6|14737.6|14762.1|14738.1|14761.4|14737.4|0
1656539700000|2022-06-29 21:55:00|14761.4|14737.4|14761.7|14737.7|14762.2|14738.2|14761.3|14737.3|0
1656540000000|2022-06-29 22:00:00|14765.9|14741.9|14759.8|14735.8|14767|14743|14758.3|14734.3|0
1656540300000|2022-06-29 22:05:00|14760.5|14736.5|14757.9|14733.9|14761.4|14737.4|14754.9|14730.9|0
1656540600000|2022-06-29 22:10:00|14758.3|14734.3|14755.3|14731.3|14758.3|14734.3|14754.5|14730.5|0
1656540900000|2022-06-29 22:15:00|14754.6|14730.6|14759.1|14735.1|14761.7|14737.7|14754.5|14730.5|0
1656541200000|2022-06-29 22:20:00|14759.4|14735.4|14762.1|14738.1|14762.9|14738.9|14759.1|14735.1|0
1656541500000|2022-06-29 22:25:00|14762.8|14738.8|14764|14740|14765.9|14741.9|14762.5|14738.5|0
1656541800000|2022-06-29 22:30:00|14764.4|14740.4|14761|14737|14764.8|14740.8|14759.8|14735.8|0
1656542100000|2022-06-29 22:35:00|14760.7|14736.7|14758.7|14734.7|14760.7|14736.7|14758.7|14734.7|0
1656542400000|2022-06-29 22:40:00|14759|14735|14758.7|14734.7|14759.4|14735.4|14757.9|14733.9|0
1656542700000|2022-06-29 22:45:00|14759|14735|14761|14737|14761|14737|14756.4|14732.4|0
1656543000000|2022-06-29 22:50:00|14760.3|14736.3|14764.8|14740.8|14766.3|14742.3|14760.2|14736.2|0
1656543300000|2022-06-29 22:55:00|14764.4|14740.4|14761.1|14737.1|14764.4|14740.4|14760.3|14736.3|0
1656543600000|2022-06-29 23:00:00|14761.4|14737.4|14755|14731|14761.8|14737.8|14754.3|14730.3|0
1656543900000|2022-06-29 23:05:00|14754.3|14730.3|14755.2|14731.2|14756.8|14732.8|14754.3|14730.3|0
1656544200000|2022-06-29 23:10:00|14755.9|14731.9|14757.1|14733.1|14758.3|14734.3|14755.9|14731.9|0
1656544500000|2022-06-29 23:15:00|14756.4|14732.4|14756|14732|14758.3|14734.3|14755.2|14731.2|0
1656544800000|2022-06-29 23:20:00|14756.7|14732.7|14746.6|14722.6|14756.8|14732.8|14745.1|14721.1|0
1656545100000|2022-06-29 23:25:00|14747|14723|14745.5|14721.5|14749.7|14725.7|14744|14720|0
1656545400000|2022-06-29 23:30:00|14743.8|14719.8|14746.6|14722.6|14746.6|14722.6|14740.9|14716.9|0
1656545700000|2022-06-29 23:35:00|14745.9|14721.9|14750.6|14726.6|14752.5|14728.5|14745.9|14721.9|0
1656546000000|2022-06-29 23:40:00|14749.9|14725.9|14752.9|14728.9|14753.7|14729.7|14749.9|14725.9|0
1656546300000|2022-06-29 23:45:00|14753.6|14729.6|14754.4|14730.4|14755.2|14731.2|14751.4|14727.4|0
1656546600000|2022-06-29 23:50:00|14753.7|14729.7|14749.4|14725.4|14754.4|14730.4|14749|14725|0
1656546900000|2022-06-29 23:55:00|14748.3|14724.3|14750.4|14726.4|14751.9|14727.9|14748.2|14724.2|0
1656547200000|2022-06-30 00:00:00|14749.7|14725.7|14744.3|14720.3|14751.1|14727.1|14728.4|14704.4|0
1656547500000|2022-06-30 00:05:00|14745|14721|14751.2|14727.2|14755.7|14731.7|14745|14721|0
1656547800000|2022-06-30 00:10:00|14750.5|14726.5|14749.6|14725.6|14751.9|14727.9|14744.3|14720.3|0
1656548100000|2022-06-30 00:15:00|14748.9|14724.9|14749.8|14725.8|14751.9|14727.9|14740.2|14716.2|0
1656548400000|2022-06-30 00:20:00|14750|14726|14747.7|14723.7|14753.6|14729.6|14745.3|14721.3|0
1656548700000|2022-06-30 00:25:00|14748.1|14724.1|14748.4|14724.4|14752.2|14728.2|14745.7|14721.7|0
1656549000000|2022-06-30 00:30:00|14748.3|14724.3|14745.9|14721.9|14755.5|14731.5|14744.9|14720.9|0
1656549300000|2022-06-30 00:35:00|14745.6|14721.6|14748.4|14724.4|14752.8|14728.8|14745.6|14721.6|0
1656549600000|2022-06-30 00:40:00|14748.8|14724.8|14756.6|14732.6|14759|14735|14748.8|14724.8|0
1656549900000|2022-06-30 00:45:00|14757.3|14733.3|14750.1|14726.1|14759|14735|14748.8|14724.8|0
1656550200000|2022-06-30 00:50:00|14749.8|14725.8|14751.4|14727.4|14756.5|14732.5|14748.4|14724.4|0
1656550500000|2022-06-30 00:55:00|14752.1|14728.1|14753.4|14729.4|14755.1|14731.1|14749.7|14725.7|0
1656550800000|2022-06-30 01:00:00|14753.8|14729.8|14706.2|14696.2|14753.8|14729.8|14704.7|14694.7|2400
1656551100000|2022-06-30 01:05:00|14706.7|14696.7|14683.7|14673.7|14713.7|14703.7|14680.7|14670.7|2353
1656551400000|2022-06-30 01:10:00|14684.2|14674.2|14699.7|14689.7|14700.7|14690.7|14680.7|14670.7|2055
1656551700000|2022-06-30 01:15:00|14699.2|14689.2|14694.2|14684.2|14701.2|14691.2|14687.7|14677.7|2309
1656552000000|2022-06-30 01:20:00|14695.2|14685.2|14713.7|14703.7|14725.7|14715.7|14695.2|14685.2|1771
1656552300000|2022-06-30 01:25:00|14714.2|14704.2|14732.2|14722.2|14732.2|14722.2|14707.7|14697.7|1871
1656552600000|2022-06-30 01:30:00|14738.2|14728.2|14827.7|14817.7|14832.7|14822.7|14738.2|14728.2|19167
1656552900000|2022-06-30 01:35:00|14826.7|14816.7|14835.2|14825.2|14855.7|14845.7|14814.7|14804.7|11666
1656553200000|2022-06-30 01:40:00|14835.7|14825.7|14858.7|14848.7|14868.2|14858.2|14827.2|14817.2|7421
1656553500000|2022-06-30 01:45:00|14858.2|14848.2|14878.2|14868.2|14893.2|14883.2|14848.2|14838.2|7956
1656553800000|2022-06-30 01:50:00|14880.2|14870.2|14887.2|14877.2|14904.2|14894.2|14873.2|14863.2|6800
1656554100000|2022-06-30 01:55:00|14888.2|14878.2|14866.2|14856.2|14901.2|14891.2|14860.2|14850.2|4607
1656554400000|2022-06-30 02:00:00|14868.2|14858.2|14874.5|14864.5|14907.5|14897.5|14866.5|14856.5|6276
1656554700000|2022-06-30 02:05:00|14873.5|14863.5|14855.5|14845.5|14875.5|14865.5|14845.5|14835.5|3831
1656555000000|2022-06-30 02:10:00|14857.5|14847.5|14861.5|14851.5|14875.5|14865.5|14850.5|14840.5|3330
1656555300000|2022-06-30 02:15:00|14862.5|14852.5|14861.5|14851.5|14868.5|14858.5|14845.5|14835.5|2735
1656555600000|2022-06-30 02:20:00|14862.5|14852.5|14906.5|14896.5|14907.5|14897.5|14859.5|14849.5|4515
1656555900000|2022-06-30 02:25:00|14905.5|14895.5|14942.5|14932.5|14943.5|14933.5|14895.5|14885.5|4904
1656556200000|2022-06-30 02:30:00|14943.5|14933.5|14936.5|14926.5|14948.5|14938.5|14924.5|14914.5|4733
1656556500000|2022-06-30 02:35:00|14934.5|14924.5|14930.5|14920.5|14945.5|14935.5|14919.5|14909.5|2142
1656556800000|2022-06-30 02:40:00|14927.5|14917.5|14927.5|14917.5|14932.5|14922.5|14908.5|14898.5|1731
1656557100000|2022-06-30 02:45:00|14928.5|14918.5|14937.5|14927.5|14948.5|14938.5|14927.5|14917.5|3262
1656557400000|2022-06-30 02:50:00|14940.5|14930.5|14970.5|14960.5|14970.5|14960.5|14934.5|14924.5|3902
1656557700000|2022-06-30 02:55:00|14971.5|14961.5|14986.5|14976.5|14987.5|14977.5|14965.5|14955.5|3610
1656558000000|2022-06-30 03:00:00|14985.5|14975.5|14982.5|14972.5|15008.5|14998.5|14976.5|14966.5|5493
1656558300000|2022-06-30 03:05:00|14984.5|14974.5|14987.5|14977.5|14989.5|14979.5|14967.5|14957.5|3810
1656558600000|2022-06-30 03:10:00|14986.5|14976.5|14995.5|14985.5|15001.5|14991.5|14982.5|14972.5|3450
1656558900000|2022-06-30 03:15:00|14996.5|14986.5|14995.5|14985.5|15016.5|15006.5|14988.5|14978.5|3401
1656559200000|2022-06-30 03:20:00|14997.5|14987.5|15005.5|14995.5|15005.5|14995.5|14983.5|14973.5|2304
1656559500000|2022-06-30 03:25:00|15004.5|14994.5|15033.5|15023.5|15037.5|15027.5|14996.5|14986.5|3463
1656559800000|2022-06-30 03:30:00|15030.5|15020.5|15015.5|15005.5|15038.5|15028.5|15012.5|15002.5|1289
1656560100000|2022-06-30 03:35:00|15017.5|15007.5|15013.5|15003.5|15022.5|15012.5|15011.5|15001.5|1097
1656560400000|2022-06-30 03:40:00|15012.5|15002.5|15010.5|15000.5|15014.5|15004.5|15002.5|14992.5|1032
1656560700000|2022-06-30 03:45:00|15008.5|14998.5|15000.5|14990.5|15008.5|14998.5|14993.5|14983.5|1402
1656561000000|2022-06-30 03:50:00|15001.5|14991.5|15005.5|14995.5|15005.5|14995.5|14999.5|14989.5|812
1656561300000|2022-06-30 03:55:00|15004.5|14994.5|15005.5|14995.5|15007.5|14997.5|15000.5|14990.5|1023
1656561600000|2022-06-30 04:00:00|15004.5|14994.5|15004.5|14994.5|15008.5|14998.5|15003.5|14993.5|392
1656561900000|2022-06-30 04:05:00|15005.5|14995.5|15004.5|14994.5|15006.5|14996.5|15002.5|14992.5|274
1656562200000|2022-06-30 04:10:00|15005.5|14995.5|15005.5|14995.5|15006.5|14996.5|15002.5|14992.5|269
1656562500000|2022-06-30 04:15:00|15006.5|14996.5|15006.5|14996.5|15007.5|14997.5|15003.5|14993.5|541
1656562800000|2022-06-30 04:20:00|15007.5|14997.5|15008.5|14998.5|15008.5|14998.5|15004.5|14994.5|577
1656563100000|2022-06-30 04:25:00|15007.5|14997.5|15004.5|14994.5|15008.5|14998.5|15003.5|14993.5|444
1656563400000|2022-06-30 04:30:00|15003.5|14993.5|15000.5|14990.5|15005.5|14995.5|14999.5|14989.5|367
1656563700000|2022-06-30 04:35:00|14999.5|14989.5|15000.5|14990.5|15000.5|14990.5|14997.5|14987.5|403
1656564000000|2022-06-30 04:40:00|14999.5|14989.5|15004.5|14994.5|15006.5|14996.5|14999.5|14989.5|576
1656564300000|2022-06-30 04:45:00|15005.5|14995.5|15003.5|14993.5|15006.5|14996.5|15002.5|14992.5|424
1656564600000|2022-06-30 04:50:00|15002.5|14992.5|15003.5|14993.5|15004.5|14994.5|15001.5|14991.5|626
1656564900000|2022-06-30 04:55:00|15002.5|14992.5|15001.5|14991.5|15003.5|14993.5|14998.5|14988.5|820
1656565200000|2022-06-30 05:00:00|15000.5|14990.5|15040.5|15030.5|15042.5|15032.5|14999.5|14989.5|7740
1656565500000|2022-06-30 05:05:00|15039.5|15029.5|15054.5|15044.5|15059.5|15049.5|15029.5|15019.5|4063
1656565800000|2022-06-30 05:10:00|15053.5|15043.5|15072.5|15062.5|15072.5|15062.5|15027.5|15017.5|4379
1656566100000|2022-06-30 05:15:00|15073.5|15063.5|15054.5|15044.5|15079.5|15069.5|15054.5|15044.5|4181
1656566400000|2022-06-30 05:20:00|15053.5|15043.5|15043.5|15033.5|15055.5|15045.5|15026.5|15016.5|3469
1656566700000|2022-06-30 05:25:00|15044.5|15034.5|15062.5|15052.5|15064.5|15054.5|15026.5|15016.5|3627
1656567000000|2022-06-30 05:30:00|15060.5|15050.5|15057.5|15047.5|15066.5|15056.5|15039.5|15029.5|2947
1656567300000|2022-06-30 05:35:00|15058.5|15048.5|15059.5|15049.5|15059.5|15049.5|15030.5|15020.5|2580
1656567600000|2022-06-30 05:40:00|15060.5|15050.5|15074.5|15064.5|15082.5|15072.5|15059.5|15049.5|3303
1656567900000|2022-06-30 05:45:00|15075.5|15065.5|15039.5|15029.5|15096.5|15086.5|15038.5|15028.5|4917
1656568200000|2022-06-30 05:50:00|15038.5|15028.5|15058.5|15048.5|15061.5|15051.5|15033.5|15023.5|1894
1656568500000|2022-06-30 05:55:00|15059.5|15049.5|15062.5|15052.5|15079.5|15069.5|15054.5|15044.5|2460
1656568800000|2022-06-30 06:00:00|15067.5|15057.5|15085.5|15075.5|15098.5|15088.5|15067.5|15057.5|2350
1656569100000|2022-06-30 06:05:00|15086.5|15076.5|15088.5|15078.5|15095.5|15085.5|15080.5|15070.5|1946
1656569400000|2022-06-30 06:10:00|15089.5|15079.5|15113.5|15103.5|15124.5|15114.5|15088.5|15078.5|3662
1656569700000|2022-06-30 06:15:00|15114.5|15104.5|15107.5|15097.5|15126.5|15116.5|15106.5|15096.5|2897
1656570000000|2022-06-30 06:20:00|15108.5|15098.5|15082.5|15072.5|15117.5|15107.5|15080.5|15070.5|3573
1656570300000|2022-06-30 06:25:00|15081.5|15071.5|15023.5|15013.5|15082.5|15072.5|15016.5|15006.5|9922
1656570600000|2022-06-30 06:30:00|15022.5|15012.5|14993.5|14983.5|15022.5|15012.5|14989.5|14979.5|10315
1656570900000|2022-06-30 06:35:00|14991.5|14981.5|14984.5|14974.5|14999.5|14989.5|14954.5|14944.5|8291
1656571200000|2022-06-30 06:40:00|14982.5|14972.5|14981.5|14971.5|14993.5|14983.5|14967.5|14957.5|6381
1656571500000|2022-06-30 06:45:00|14982.5|14972.5|14973.5|14963.5|14982.5|14972.5|14964.5|14954.5|5486
1656571800000|2022-06-30 06:50:00|14972.5|14962.5|14979.5|14969.5|14979.5|14969.5|14958.5|14948.5|5701
1656572100000|2022-06-30 06:55:00|14978.5|14968.5|14992.5|14982.5|14997.5|14987.5|14971.5|14961.5|12884
1656572400000|2022-06-30 07:00:00|14991.5|14980.5|14977.5|14965.5|14994.5|14982.5|14972.5|14960.5|1780
1656572700000|2022-06-30 07:05:00|14976.5|14966.5|14988.5|14976.5|14994.5|14983.5|14969.5|14957.5|1326
1656573000000|2022-06-30 07:10:00|14987.5|14977.5|15000.5|14988.5|15000.5|14989.5|14985.5|14973.5|1422
1656573300000|2022-06-30 07:15:00|14999.5|14987.5|14987.5|14975.5|14999.5|14988.5|14984.5|14972.5|1275
1656573600000|2022-06-30 07:20:00|14986.5|14976.5|14989.5|14977.5|14993.5|14982.5|14981.5|14970.5|418
1656573900000|2022-06-30 07:25:00|14988.5|14978.5|14985.5|14973.5|14994.5|14982.5|14983.5|14972.5|404
1656574200000|2022-06-30 07:30:00|14984.5|14974.5|14998.5|14987.5|14998.5|14987.5|14983.5|14972.5|690
1656574500000|2022-06-30 07:35:00|14999.5|14985.5|14992.5|14981.5|15002.5|14991.5|14992.5|14981.5|880
1656574800000|2022-06-30 07:40:00|14993.5|14982.5|14987.5|14976.5|15001.5|14990.5|14987.5|14976.5|1201
1656575100000|2022-06-30 07:45:00|14988.5|14977.5|14995.5|14984.5|14995.5|14984.5|14984.5|14973.5|864
1656575400000|2022-06-30 07:50:00|14996.5|14985.5|14999.5|14988.5|15001.5|14990.5|14993.5|14982.5|656
1656575700000|2022-06-30 07:55:00|15000.5|14989.5|14997.5|14985.5|15001.5|14989.5|14996.5|14985.5|708
1656576000000|2022-06-30 08:00:00|14998.5|14986.5|15006.5|14995.5|15006.5|14995.5|14994.5|14982.5|877
1656576300000|2022-06-30 08:05:00|15007.5|14996.5|15009.5|14998.5|15012.5|15000.5|14996.5|14984.5|1370
1656576600000|2022-06-30 08:10:00|15008.5|14997.5|15010.5|14999.5|15011.5|15000.5|14998.5|14987.5|679
1656576900000|2022-06-30 08:15:00|15009.5|14998.5|15011.5|14999.5|15015.5|15003.5|15009.5|14997.5|545
1656577200000|2022-06-30 08:20:00|15010.5|15000.5|15018.5|15007.5|15022.5|15011.5|15010.5|14999.5|1975
1656577500000|2022-06-30 08:25:00|15017.5|15006.5|15028.5|15017.5|15028.5|15017.5|15017.5|15006.5|3001
1656577800000|2022-06-30 08:30:00|15025.7|15001.7|15021.9|14997.9|15033.8|15009.8|15019.4|14995.4|5
1656578100000|2022-06-30 08:35:00|15021.5|14997.5|15080.5|15056.5|15091.3|15067.3|15017.7|14993.7|4047
1656578400000|2022-06-30 08:40:00|15079.4|15055.4|15072.6|15048.6|15086|15062|15064.2|15040.2|0
1656578700000|2022-06-30 08:45:00|15073|15049|15051.2|15027.2|15073.4|15049.4|15047.3|15023.3|0
1656579000000|2022-06-30 08:50:00|15050.8|15026.8|15053.6|15029.6|15057.5|15033.5|15047.3|15023.3|0
1656579300000|2022-06-30 08:55:00|15053.9|15029.9|15047.6|15023.6|15056.7|15032.7|15044|15020|0
1656579600000|2022-06-30 09:00:00|15048.3|15024.3|15006.5|14995.5|15048.3|15024.3|15004.5|14993.5|675
1656579900000|2022-06-30 09:05:00|15007.5|14996.5|15004.5|14992.5|15012.5|15000.5|15003.5|14991.5|262
1656580200000|2022-06-30 09:10:00|15003.5|14993.5|14993.5|14982.5|15003.5|14993.5|14993.5|14982.5|485
1656580500000|2022-06-30 09:15:00|14992.5|14981.5|14999.5|14988.5|15001.5|14989.5|14989.5|14978.5|627
1656580800000|2022-06-30 09:20:00|15000.5|14987.5|15008.5|14997.5|15010.5|14999.5|14997.5|14986.5|440
1656581100000|2022-06-30 09:25:00|15007.5|14996.5|15009.5|14998.5|15011.5|15000.5|15007.5|14996.5|275
1656581400000|2022-06-30 09:30:00|15008.5|14997.5|15008.5|14997.5|15011.5|15000.5|15005.5|14993.5|258
1656581700000|2022-06-30 09:35:00|15009.5|14998.5|15011.5|15000.5|15011.5|15000.5|15008.5|14997.5|127
1656582000000|2022-06-30 09:40:00|15010.5|14999.5|15010.5|14998.5|15011.5|15000.5|15008.5|14997.5|78
1656582300000|2022-06-30 09:45:00|15009.5|14999.5|15013.5|15002.5|15013.5|15002.5|15009.5|14998.5|71
1656582600000|2022-06-30 09:50:00|15012.5|15001.5|15021.5|15010.5|15022.5|15011.5|15011.5|15000.5|517
1656582900000|2022-06-30 09:55:00|15022.5|15011.5|15028.5|15017.5|15029.5|15017.5|15020.5|15009.5|226
1656583200000|2022-06-30 10:00:00|15027.5|15016.5|15021.5|15009.5|15029.5|15017.5|15021.5|15009.5|352
1656583500000|2022-06-30 10:05:00|15020.5|15010.5|15020.5|15009.5|15022.5|15011.5|15018.5|15007.5|130
1656583800000|2022-06-30 10:10:00|15019.5|15008.5|15014.5|15003.5|15021.5|15010.5|15014.5|15003.5|74
1656584100000|2022-06-30 10:15:00|15013.5|15002.5|15009.5|14998.5|15014.5|15003.5|15008.5|14997.5|81
1656584400000|2022-06-30 10:20:00|15008.5|14997.5|15012.5|15000.5|15013.5|15001.5|15008.5|14996.5|147
1656584700000|2022-06-30 10:25:00|15011.5|15001.5|15001.5|14990.5|15011.5|15001.5|15001.5|14990.5|298
1656585000000|2022-06-30 10:30:00|15002.5|14991.5|15008.5|14997.5|15008.5|14997.5|15001.5|14990.5|132
1656585300000|2022-06-30 10:35:00|15009.5|14998.5|15007.5|14996.5|15010.5|14999.5|15006.5|14995.5|193
1656585600000|2022-06-30 10:40:00|15008.5|14997.5|15012.5|15001.5|15012.5|15001.5|15008.5|14997.5|289
1656585900000|2022-06-30 10:45:00|15011.5|15000.5|15012.5|15001.5|15014.5|15003.5|15011.5|14999.5|182
1656586200000|2022-06-30 10:50:00|15011.5|15000.5|15019.5|15008.5|15019.5|15008.5|15010.5|14999.5|241
1656586500000|2022-06-30 10:55:00|15020.5|15007.5|15019.5|15008.5|15020.5|15009.5|15015.5|15004.5|229
1656586800000|2022-06-30 11:00:00|15020.5|15009.5|15014.5|15002.5|15020.5|15009.5|15013.5|15002.5|215
1656587100000|2022-06-30 11:05:00|15013.5|15003.5|15014.5|15003.5|15019.5|15007.5|15013.5|15002.5|241
1656587400000|2022-06-30 11:10:00|15015.5|15004.5|15015.5|15004.5|15016.5|15005.5|15012.5|15001.5|117
1656587700000|2022-06-30 11:15:00|15016.5|15003.5|15007.5|14996.5|15016.5|15005.5|15007.5|14995.5|143
1656588000000|2022-06-30 11:20:00|15006.5|14995.5|15008.5|14996.5|15008.5|14996.5|15005.5|14994.5|80
1656588300000|2022-06-30 11:25:00|15007.5|14997.5|15011.5|15000.5|15014.5|15003.5|15006.5|14995.5|103
1656588600000|2022-06-30 11:30:00|15010.5|14999.5|15006.5|14995.5|15011.5|15000.5|15004.5|14993.5|112
1656588900000|2022-06-30 11:35:00|15007.5|14994.5|14999.5|14987.5|15007.5|14994.5|14997.5|14986.5|144
1656589200000|2022-06-30 11:40:00|14998.5|14986.5|14997.5|14985.5|14999.5|14988.5|14994.5|14983.5|73
1656589500000|2022-06-30 11:45:00|14996.5|14984.5|14997.5|14986.5|14997.5|14986.5|14993.5|14981.5|70
1656589800000|2022-06-30 11:50:00|14998.5|14985.5|15001.5|14990.5|15002.5|14990.5|14997.5|14985.5|91
1656590100000|2022-06-30 11:55:00|15002.5|14991.5|15003.5|14992.5|15004.5|14993.5|15000.5|14989.5|63
1656590400000|2022-06-30 12:00:00|15004.5|14991.5|15006.5|14995.5|15007.5|14995.5|15000.5|14989.5|123
1656590700000|2022-06-30 12:05:00|15005.5|14994.5|15006.5|14995.5|15007.5|14995.5|15002.5|14991.5|59
1656591000000|2022-06-30 12:10:00|15005.5|14994.5|15005.5|14994.5|15007.5|14996.5|15004.5|14993.5|99
1656591300000|2022-06-30 12:15:00|15006.5|14995.5|15005.5|14994.5|15010.5|14999.5|15004.5|14993.5|110
1656591600000|2022-06-30 12:20:00|15004.5|14993.5|15011.5|15000.5|15013.5|15002.5|15004.5|14993.5|148
1656591900000|2022-06-30 12:25:00|15010.5|14999.5|15017.5|15005.5|15017.5|15005.5|15010.5|14998.5|179
1656592200000|2022-06-30 12:30:00|15016.5|15006.5|15034.5|15023.5|15037.5|15026.5|15016.5|15006.5|1094
1656592500000|2022-06-30 12:35:00|15033.5|15022.5|15026.5|15014.5|15035.5|15024.5|15023.5|15012.5|320
1656592800000|2022-06-30 12:40:00|15025.5|15015.5|15032.5|15021.5|15033.5|15022.5|15023.5|15012.5|199
1656593100000|2022-06-30 12:45:00|15033.5|15022.5|15038.5|15027.5|15040.5|15028.5|15032.5|15021.5|228
1656593400000|2022-06-30 12:50:00|15039.5|15028.5|15033.5|15022.5|15039.5|15028.5|15028.5|15017.5|165
1656593700000|2022-06-30 12:55:00|15032.5|15021.5|15021.5|15010.5|15033.5|15021.5|15019.5|15008.5|233
1656594000000|2022-06-30 13:00:00|15022.5|15011.5|15032.5|15021.5|15032.5|15021.5|15020.5|15009.5|288
1656594300000|2022-06-30 13:05:00|15031.5|15020.5|15034.5|15023.5|15035.5|15024.5|15030.5|15019.5|228
1656594600000|2022-06-30 13:10:00|15033.5|15022.5|15035.5|15024.5|15036.5|15025.5|15032.5|15021.5|268
1656594900000|2022-06-30 13:15:00|15036.5|15023.5|15047.5|15036.5|15048.5|15037.5|15033.5|15022.5|555
1656595200000|2022-06-30 13:20:00|15046.5|15035.5|15036.5|15025.5|15051.5|15040.5|15030.5|15019.5|531
1656595500000|2022-06-30 13:25:00|15035.5|15024.5|15044.5|15033.5|15045.5|15034.5|15035.5|15023.5|693
1656595800000|2022-06-30 13:30:00|15045.5|15034.5|15045.5|15033.5|15056.5|15045.5|15035.5|15024.5|2088
1656596100000|2022-06-30 13:35:00|15044.5|15032.5|15035.5|15024.5|15045.5|15034.5|15032.5|15020.5|1165
1656596400000|2022-06-30 13:40:00|15036.5|15025.5|15031.5|15019.5|15043.5|15032.5|15021.5|15010.5|1072
1656596700000|2022-06-30 13:45:00|15032.5|15020.5|15026.5|15014.5|15034.5|15023.5|15023.5|15012.5|671
1656597000000|2022-06-30 13:50:00|15025.5|15013.5|15006.5|14995.5|15027.5|15016.5|15001.5|14990.5|1605
1656597300000|2022-06-30 13:55:00|15005.5|14994.5|14988.5|14976.5|15006.5|14995.5|14984.5|14973.5|2208
1656597600000|2022-06-30 14:00:00|14989.5|14977.5|14996.5|14985.5|15003.5|14991.5|14988.5|14977.5|1339
1656597900000|2022-06-30 14:05:00|14997.5|14986.5|15003.5|14991.5|15003.5|14991.5|14987.5|14976.5|830
1656598200000|2022-06-30 14:10:00|15004.5|14993.5|15009.5|14997.5|15014.5|15003.5|15003.5|14992.5|979
1656598500000|2022-06-30 14:15:00|15020.5|15009.5|15009.5|14998.5|15023.5|15012.5|15009.5|14998.5|880
1656598800000|2022-06-30 14:20:00|15010.5|14999.5|15004.5|14992.5|15010.5|14999.5|14999.5|14988.5|538
1656599100000|2022-06-30 14:25:00|15003.5|14991.5|14997.5|14986.5|15006.5|14995.5|14995.5|14984.5|602
1656599400000|2022-06-30 14:30:00|14996.5|14985.5|15017.5|15005.5|15020.5|15008.5|14994.5|14983.5|1316
1656599700000|2022-06-30 14:35:00|15016.5|15006.5|15005.5|14993.5|15017.5|15006.5|15002.5|14991.5|553
1656600000000|2022-06-30 14:40:00|15004.5|14994.5|14990.5|14979.5|15007.5|14996.5|14990.5|14979.5|847
1656600300000|2022-06-30 14:45:00|14992.5|14981.5|14990.5|14979.5|14999.5|14988.5|14987.5|14976.5|974
1656600600000|2022-06-30 14:50:00|14991.5|14980.5|15007.5|14996.5|15008.5|14997.5|14990.5|14979.5|1446
1656600900000|2022-06-30 14:55:00|15006.5|14995.5|15010.5|14999.5|15020.5|15009.5|15004.5|14993.5|1313
1656601200000|2022-06-30 15:00:00|15009.5|14998.5|15001.5|14989.5|15011.5|15000.5|14999.5|14988.5|860
1656601500000|2022-06-30 15:05:00|15002.5|14990.5|15015.5|15004.5|15019.5|15008.5|15001.5|14990.5|875
1656601800000|2022-06-30 15:10:00|15016.5|15005.5|15009.5|14998.5|15017.5|15006.5|15008.5|14997.5|555
1656602100000|2022-06-30 15:15:00|15008.5|14997.5|15018.5|15007.5|15020.5|15009.5|15008.5|14997.5|880
1656602400000|2022-06-30 15:20:00|15017.5|15006.5|15022.5|15010.5|15026.5|15015.5|15016.5|15005.5|1079
1656602700000|2022-06-30 15:25:00|15021.5|15011.5|15028.5|15017.5|15035.5|15023.5|15021.5|15009.5|502
1656603000000|2022-06-30 15:30:00|15027.5|15016.5|15037.5|15026.5|15037.5|15026.5|15027.5|15016.5|599
1656603300000|2022-06-30 15:35:00|15038.5|15027.5|15041.5|15029.5|15041.5|15030.5|15032.5|15021.5|569
1656603600000|2022-06-30 15:40:00|15040.5|15030.5|15043.5|15032.5|15045.5|15034.5|15039.5|15028.5|539
1656603900000|2022-06-30 15:45:00|15044.5|15033.5|15055.5|15043.5|15057.5|15046.5|15042.5|15031.5|714
1656604200000|2022-06-30 15:50:00|15054.5|15042.5|15060.5|15048.5|15060.5|15049.5|15050.5|15039.5|436
1656604500000|2022-06-30 15:55:00|15059.5|15047.5|15067.5|15055.5|15068.5|15057.5|15055.5|15044.5|508
1656604800000|2022-06-30 16:00:00|15068.5|15056.5|15062.5|15051.5|15070.5|15058.5|15059.5|15048.5|427
1656605100000|2022-06-30 16:05:00|15061.5|15050.5|15052.5|15041.5|15062.5|15051.5|15051.5|15040.5|324
1656605400000|2022-06-30 16:10:00|15051.5|15040.5|15062.5|15050.5|15062.5|15051.5|15049.5|15037.5|331
1656605700000|2022-06-30 16:15:00|15061.5|15051.5|15066.5|15054.5|15066.5|15055.5|15055.5|15044.5|412
1656606000000|2022-06-30 16:20:00|15065.5|15053.5|15080.5|15068.5|15080.5|15069.5|15064.5|15053.5|570
1656606300000|2022-06-30 16:25:00|15081.5|15069.5|15082.5|15071.5|15087.5|15076.5|15078.5|15066.5|971
1656606600000|2022-06-30 16:30:00|15083.5|15072.5|15088.5|15076.5|15092.5|15081.5|15083.5|15072.5|912
1656606900000|2022-06-30 16:35:00|15087.5|15075.5|15083.5|15072.5|15088.5|15075.5|15077.5|15066.5|358
1656607200000|2022-06-30 16:40:00|15082.5|15071.5|15085.5|15073.5|15087.5|15076.5|15081.5|15070.5|494
1656607500000|2022-06-30 16:45:00|15086.5|15074.5|15085.5|15073.5|15092.5|15081.5|15082.5|15071.5|662
1656607800000|2022-06-30 16:50:00|15086.5|15074.5|15089.5|15078.5|15090.5|15079.5|15082.5|15070.5|289
1656608100000|2022-06-30 16:55:00|15088.5|15077.5|15089.5|15078.5|15090.5|15079.5|15082.5|15071.5|531
1656608400000|2022-06-30 17:00:00|15090.5|15079.5|15094.5|15083.5|15095.5|15084.5|15088.5|15077.5|640
1656608700000|2022-06-30 17:05:00|15093.5|15082.5|15078.5|15067.5|15093.5|15082.5|15078.5|15067.5|559
1656609000000|2022-06-30 17:10:00|15079.5|15068.5|15069.5|15058.5|15079.5|15068.5|15064.5|15053.5|685
1656609300000|2022-06-30 17:15:00|15070.5|15059.5|15076.5|15065.5|15077.5|15066.5|15069.5|15058.5|315
1656609600000|2022-06-30 17:20:00|15075.5|15064.5|15078.5|15066.5|15078.5|15066.5|15072.5|15060.5|247
1656609900000|2022-06-30 17:25:00|15077.5|15065.5|15081.5|15070.5|15081.5|15070.5|15076.5|15065.5|251
1656610200000|2022-06-30 17:30:00|15080.5|15069.5|15082.5|15071.5|15085.5|15074.5|15080.5|15069.5|309
1656610500000|2022-06-30 17:35:00|15081.5|15070.5|15084.5|15073.5|15087.5|15076.5|15081.5|15070.5|302
1656610800000|2022-06-30 17:40:00|15085.5|15074.5|15083.5|15071.5|15088.5|15077.5|15081.5|15070.5|233
1656611100000|2022-06-30 17:45:00|15082.5|15072.5|15089.5|15078.5|15089.5|15078.5|15080.5|15069.5|223
1656611400000|2022-06-30 17:50:00|15090.5|15079.5|15095.5|15084.5|15097.5|15086.5|15090.5|15079.5|483
1656611700000|2022-06-30 17:55:00|15094.5|15083.5|15094.5|15083.5|15095.5|15084.5|15090.5|15079.5|218
1656612000000|2022-06-30 18:00:00|15095.5|15084.5|15095.5|15084.5|15096.5|15085.5|15089.5|15078.5|298
1656612300000|2022-06-30 18:05:00|15094.5|15083.5|15089.5|15077.5|15096.5|15085.5|15086.5|15075.5|339
1656612600000|2022-06-30 18:10:00|15088.5|15076.5|15084.5|15072.5|15091.5|15079.5|15083.5|15072.5|245
1656612900000|2022-06-30 18:15:00|15083.5|15071.5|15091.5|15079.5|15091.5|15080.5|15081.5|15070.5|235
1656613200000|2022-06-30 18:20:00|15090.5|15080.5|15082.5|15070.5|15092.5|15081.5|15081.5|15069.5|383
1656613500000|2022-06-30 18:25:00|15081.5|15069.5|15083.5|15071.5|15088.5|15077.5|15079.5|15068.5|316
1656613800000|2022-06-30 18:30:00|15082.5|15070.5|15077.5|15066.5|15085.5|15074.5|15075.5|15064.5|316
1656614100000|2022-06-30 18:35:00|15078.5|15065.5|15074.5|15063.5|15078.5|15066.5|15071.5|15060.5|335
1656614400000|2022-06-30 18:40:00|15073.5|15062.5|15063|15053|15074.5|15063.5|15062.5|15051.5|379
1656614700000|2022-06-30 18:45:00|15062|15052|15066|15056|15068|15058|15062|15052|339
1656615000000|2022-06-30 18:50:00|15067|15057|15066.5|15056.5|15069|15059|15063.5|15053.5|495
1656615300000|2022-06-30 18:55:00|15066|15056|15061|15051|15066.5|15056.5|15060|15050|226
1656615600000|2022-06-30 19:00:00|15060|15050|15060|15050|15066|15056|15058|15048|309
1656615900000|2022-06-30 19:05:00|15059|15049|15050.5|15040.5|15059|15049|15050.5|15040.5|439
1656616200000|2022-06-30 19:10:00|15050|15040|15055|15045|15055|15045|15049.5|15039.5|227
1656616500000|2022-06-30 19:15:00|15054.5|15044.5|15054.5|15044.5|15056|15046|15050|15040|168
1656616800000|2022-06-30 19:20:00|15055|15045|15060.5|15050.5|15061|15051|15055|15045|150
1656617100000|2022-06-30 19:25:00|15060|15050|15068|15058|15069.5|15059.5|15059.5|15049.5|149
1656617400000|2022-06-30 19:30:00|15067.5|15057.5|15073.5|15063.5|15076|15066|15066|15056|177
1656617700000|2022-06-30 19:35:00|15072.5|15062.5|15072|15062|15079|15069|15070.5|15060.5|280
1656618000000|2022-06-30 19:40:00|15071|15061|15068|15058|15075|15065|15064.5|15054.5|153
1656618300000|2022-06-30 19:45:00|15066.5|15056.5|15075|15065|15079|15069|15065|15055|169
1656618600000|2022-06-30 19:50:00|15073.5|15063.5|15072|15062|15079|15069|15067|15057|433
1656618900000|2022-06-30 19:55:00|15069|15059|15089.5|15079.5|15089.5|15079.5|15066|15056|388
1656619200000|2022-06-30 20:00:00|15089|15079|15090.5|15080.5|15090.5|15080.5|15081|15071|572
1656619500000|2022-06-30 20:05:00|15089.5|15079.5|15081|15071|15089.5|15079.5|15081|15071|36
1656619800000|2022-06-30 20:10:00|15081.5|15071.5|15079.5|15069.5|15083|15073|15079.5|15069.5|63
1656620100000|2022-06-30 20:15:00|15080|15070|15080|15070|15081.5|15071.5|15079.5|15069.5|53
1656620400000|2022-06-30 20:20:00|15079|15069|15082.5|15072.5|15084.5|15074.5|15079|15069|36
1656620700000|2022-06-30 20:25:00|15081.5|15071.5|15083|15073|15084|15074|15081.5|15071.5|19
1656621000000|2022-06-30 20:30:00|15082.5|15072.5|15087|15077|15087|15077|15078|15068|134
1656621300000|2022-06-30 20:35:00|15086.5|15076.5|15083|15073|15088|15078|15082.5|15072.5|40
1656621600000|2022-06-30 20:40:00|15083.5|15073.5|15081.5|15071.5|15083.5|15073.5|15081.5|15071.5|38
1656621900000|2022-06-30 20:45:00|15081|15071|15087.5|15077.5|15088|15078|15081|15071|65
1656622200000|2022-06-30 20:50:00|15087|15077|15087|15077|15088|15078|15086|15076|31
1656622500000|2022-06-30 20:55:00|15086.5|15076.5|15084|15074|15087.5|15077.5|15084|15074|13
1656622800000|2022-06-30 21:00:00|15085|15075|15085.5|15075.5|15085.5|15075.5|15084.5|15074.5|2
1656623400000|2022-06-30 21:10:00|15086.5|15076.5|15088|15078|15088|15078|15086.5|15076.5|4
1656623700000|2022-06-30 21:15:00|15094.8|15070.8|15095.9|15071.9|15096.3|15072.3|15094.8|15070.8|0
1656624000000|2022-06-30 21:20:00|15096.1|15072.1|15096.5|15072.5|15097.8|15073.8|15095.9|15071.9|0
1656624300000|2022-06-30 21:25:00|15096.6|15072.6|15097.2|15073.2|15098.1|15074.1|15096.5|15072.5|0
1656624600000|2022-06-30 21:30:00|15097.1|15073.1|15090.1|15066.1|15098.1|15074.1|15090|15066|0
1656624900000|2022-06-30 21:35:00|15091.4|15067.4|15090.3|15066.3|15091.5|15067.5|15090.1|15066.1|0
1656625200000|2022-06-30 21:40:00|15090.2|15066.2|15091|15067|15091.2|15067.2|15090.2|15066.2|0
1656625500000|2022-06-30 21:45:00|15091.1|15067.1|15091.2|15067.2|15091.3|15067.3|15090.2|15066.2|0
1656625800000|2022-06-30 21:50:00|15091|15067|15090.2|15066.2|15091.1|15067.1|15090.1|15066.1|0
1656626100000|2022-06-30 21:55:00|15089.5|15065.5|15090.2|15066.2|15090.5|15066.5|15089.1|15065.1|0
1656626400000|2022-06-30 22:00:00|15092.2|15068.2|15081.1|15057.1|15093.5|15069.5|15078.7|15054.7|0
1656626700000|2022-06-30 22:05:00|15081.8|15057.8|15069.2|15045.2|15082.6|15058.6|15069.2|15045.2|0
1656627000000|2022-06-30 22:10:00|15068.8|15044.8|15063.7|15039.7|15076.2|15052.2|15062.9|15038.9|0
1656627300000|2022-06-30 22:15:00|15064|15040|15077.8|15053.8|15080.1|15056.1|15062.9|15038.9|0
1656627600000|2022-06-30 22:20:00|15078.1|15054.1|15078.5|15054.5|15081.7|15057.7|15077.8|15053.8|0
1656627900000|2022-06-30 22:25:00|15078.8|15054.8|15067.6|15043.6|15079.3|15055.3|15067.6|15043.6|0
1656628200000|2022-06-30 22:30:00|15067.9|15043.9|15072.9|15048.9|15077.7|15053.7|15067.9|15043.9|0
1656628500000|2022-06-30 22:35:00|15072.2|15048.2|15069.4|15045.4|15073.7|15049.7|15069|15045|0
1656628800000|2022-06-30 22:40:00|15069|15045|15076.2|15052.2|15076.2|15052.2|15068.2|15044.2|0
1656629100000|2022-06-30 22:45:00|15076.5|15052.5|15077.7|15053.7|15080.9|15056.9|15076.2|15052.2|0
1656629400000|2022-06-30 22:50:00|15078.1|15054.1|15083.6|15059.6|15085.6|15061.6|15076.9|15052.9|0
1656629700000|2022-06-30 22:55:00|15084|15060|15074.9|15050.9|15084|15060|15072.6|15048.6|0
1656630000000|2022-06-30 23:00:00|15075|15051|15076.9|15052.9|15079.7|15055.7|15073.8|15049.8|0
1656630300000|2022-06-30 23:05:00|15076.6|15052.6|15078.5|15054.5|15080.9|15056.9|15074.2|15050.2|0
1656630600000|2022-06-30 23:10:00|15078.8|15054.8|15078.5|15054.5|15080.9|15056.9|15077.7|15053.7|0
1656630900000|2022-06-30 23:15:00|15078.1|15054.1|15075.4|15051.4|15080.1|15056.1|15075.4|15051.4|0
1656631200000|2022-06-30 23:20:00|15074.7|15050.7|15080.1|15056.1|15080.1|15056.1|15070.7|15046.7|0
1656631500000|2022-06-30 23:25:00|15080.8|15056.8|15097.8|15073.8|15097.8|15073.8|15080.8|15056.8|0
1656631800000|2022-06-30 23:30:00|15097|15073|15091.5|15067.5|15099.3|15075.3|15091.1|15067.1|0
1656632100000|2022-06-30 23:35:00|15091.2|15067.2|15092.7|15068.7|15094.3|15070.3|15089.6|15065.6|0
1656632400000|2022-06-30 23:40:00|15092.3|15068.3|15093.8|15069.8|15099.3|15075.3|15092.2|15068.2|0
1656632700000|2022-06-30 23:45:00|15093.1|15069.1|15099.8|15075.8|15101.7|15077.7|15089.9|15065.9|0
1656633000000|2022-06-30 23:50:00|15100.1|15076.1|15113.3|15089.3|15115.6|15091.6|15100.1|15076.1|0
1656633300000|2022-06-30 23:55:00|15114|15090|15116.8|15092.8|15119.2|15095.2|15114|15090|0
1656633600000|2022-07-01 00:00:00|15117.6|15093.6|15124.5|15100.5|15125.4|15101.4|15113.2|15089.2|0
1656633900000|2022-07-01 00:05:00|15124.9|15100.9|15113.1|15089.1|15124.9|15100.9|15111.1|15087.1|0
1656634200000|2022-07-01 00:10:00|15113.4|15089.4|15116.3|15092.3|15117.2|15093.2|15112.7|15088.7|0
1656634500000|2022-07-01 00:15:00|15116.6|15092.6|15126.4|15102.4|15126.5|15102.5|15113.1|15089.1|0
1656634800000|2022-07-01 00:20:00|15127.1|15103.1|15113.6|15089.6|15128.6|15104.6|15112.9|15088.9|0
1656635100000|2022-07-01 00:25:00|15114|15090|15112|15088|15114.6|15090.6|15103.3|15079.3|0
1656635400000|2022-07-01 00:30:00|15111.9|15087.9|15111.5|15087.5|15114.3|15090.3|15103|15079|0
1656635700000|2022-07-01 00:35:00|15111.4|15087.4|15099.3|15075.3|15114.7|15090.7|15098.6|15074.6|0
1656636000000|2022-07-01 00:40:00|15100|15076|15104|15080|15108.8|15084.8|15098.6|15074.6|0
1656636300000|2022-07-01 00:45:00|15103.2|15079.2|15119.9|15095.9|15122.7|15098.7|15102.9|15078.9|0
1656636600000|2022-07-01 00:50:00|15120.2|15096.2|15114.7|15090.7|15123.1|15099.1|15112.1|15088.1|0
1656636900000|2022-07-01 00:55:00|15114.8|15090.8|15101.4|15077.4|15116.3|15092.3|15101.1|15077.1|0
1656637200000|2022-07-01 01:00:00|15101.1|15077.1|15066|15056|15101.1|15077.1|15063.5|15053.5|2277
1656637500000|2022-07-01 01:05:00|15066.5|15056.5|15056.5|15046.5|15068|15058|15056|15046|2043
1656637800000|2022-07-01 01:10:00|15056|15046|15060.5|15050.5|15060.5|15050.5|15045|15035|1805
1656638100000|2022-07-01 01:15:00|15061|15051|15065.5|15055.5|15075|15065|15052.5|15042.5|1660
1656638400000|2022-07-01 01:20:00|15065|15055|15065|15055|15075|15065|15062|15052|1549
1656638700000|2022-07-01 01:25:00|15065.5|15055.5|15045.5|15035.5|15071|15061|15040.5|15030.5|4303
1656639000000|2022-07-01 01:30:00|15035.5|15025.5|15021.5|15011.5|15059.5|15049.5|15018.5|15008.5|14615
1656639300000|2022-07-01 01:35:00|15023|15013|14995|14985|15042.5|15032.5|14976|14966|7321
1656639600000|2022-07-01 01:40:00|14996.5|14986.5|14926.5|14916.5|15006|14996|14925|14915|7211
1656639900000|2022-07-01 01:45:00|14927.5|14917.5|14902.5|14892.5|14953.5|14943.5|14902.5|14892.5|7563
1656640200000|2022-07-01 01:50:00|14903.5|14893.5|14874.5|14864.5|14911.5|14901.5|14874.5|14864.5|6891
1656640500000|2022-07-01 01:55:00|14873.5|14863.5|14864.5|14854.5|14880.5|14870.5|14853.5|14843.5|4339
1656640800000|2022-07-01 02:00:00|14863.5|14853.5|14896.5|14886.5|14898.5|14888.5|14833.5|14823.5|7876
1656641100000|2022-07-01 02:05:00|14894.5|14884.5|14917.5|14907.5|14926.5|14916.5|14887.5|14877.5|2147
1656641400000|2022-07-01 02:10:00|14918.5|14908.5|14933.5|14923.5|14933.5|14923.5|14907.5|14897.5|2036
1656641700000|2022-07-01 02:15:00|14934.5|14924.5|14929.5|14919.5|14936.5|14926.5|14901.5|14891.5|1930
1656642000000|2022-07-01 02:20:00|14927.5|14917.5|14907.5|14897.5|14927.5|14917.5|14895.5|14885.5|2140
1656642300000|2022-07-01 02:25:00|14906.5|14896.5|14922.5|14912.5|14923.5|14913.5|14887.5|14877.5|2444
1656642600000|2022-07-01 02:30:00|14923.5|14913.5|14924.5|14914.5|14941.5|14931.5|14916.5|14906.5|2169
1656642900000|2022-07-01 02:35:00|14925.5|14915.5|14949.5|14939.5|14955.5|14945.5|14920.5|14910.5|1594
1656643200000|2022-07-01 02:40:00|14947.5|14937.5|14952.5|14942.5|14971.5|14961.5|14939.5|14929.5|1921
1656643500000|2022-07-01 02:45:00|14950.5|14940.5|14929.5|14919.5|14956.5|14946.5|14924.5|14914.5|1612
1656643800000|2022-07-01 02:50:00|14928.5|14918.5|14903.5|14893.5|14939.5|14929.5|14902.5|14892.5|3806
1656644100000|2022-07-01 02:55:00|14906.5|14896.5|14913.5|14903.5|14916.5|14906.5|14897.5|14887.5|3447
1656644400000|2022-07-01 03:00:00|14912.5|14902.5|14931.5|14921.5|14931.5|14921.5|14908.5|14898.5|1533
1656644700000|2022-07-01 03:05:00|14933.5|14923.5|14936.5|14926.5|14942.5|14932.5|14922.5|14912.5|1830
1656645000000|2022-07-01 03:10:00|14933.5|14923.5|14933.5|14923.5|14939.5|14929.5|14911.5|14901.5|1797
1656645300000|2022-07-01 03:15:00|14934.5|14924.5|14922.5|14912.5|14939.5|14929.5|14913.5|14903.5|2417
1656645600000|2022-07-01 03:20:00|14921.5|14911.5|14914.5|14904.5|14925.5|14915.5|14895.5|14885.5|1873
1656645900000|2022-07-01 03:25:00|14915.5|14905.5|14900.5|14890.5|14922.5|14912.5|14891.5|14881.5|1418
1656646200000|2022-07-01 03:30:00|14897.5|14887.5|14900.5|14890.5|14905.5|14895.5|14893.5|14883.5|509
1656646500000|2022-07-01 03:35:00|14901.5|14891.5|14893.5|14883.5|14904.5|14894.5|14893.5|14883.5|423
1656646800000|2022-07-01 03:40:00|14892.5|14882.5|14893.5|14883.5|14903.5|14893.5|14889.5|14879.5|851
1656647100000|2022-07-01 03:45:00|14892.5|14882.5|14889.5|14879.5|14892.5|14882.5|14883.5|14873.5|347
1656647400000|2022-07-01 03:50:00|14888.5|14878.5|14886.5|14876.5|14890.5|14880.5|14879.5|14869.5|323
1656647700000|2022-07-01 03:55:00|14887.5|14877.5|14888.5|14878.5|14889.5|14879.5|14885.5|14875.5|187
1656648000000|2022-07-01 04:00:00|14889.5|14879.5|14908.5|14898.5|14911.5|14901.5|14885.5|14875.5|452
1656648300000|2022-07-01 04:05:00|14905.5|14895.5|14894.5|14884.5|14905.5|14895.5|14893.5|14883.5|237
1656648600000|2022-07-01 04:10:00|14892.5|14882.5|14883.5|14873.5|14894.5|14884.5|14883.5|14873.5|157
1656648900000|2022-07-01 04:15:00|14884.5|14874.5|14871.5|14861.5|14886.5|14876.5|14871.5|14861.5|443
1656649200000|2022-07-01 04:20:00|14872.5|14862.5|14878.5|14868.5|14883.5|14873.5|14871.5|14861.5|383
1656649500000|2022-07-01 04:25:00|14876.5|14866.5|14872.5|14862.5|14877.5|14867.5|14865.5|14855.5|793
1656649800000|2022-07-01 04:30:00|14873.5|14863.5|14877.5|14867.5|14881.5|14871.5|14873.5|14863.5|389
1656650100000|2022-07-01 04:35:00|14876.5|14866.5|14877.5|14867.5|14879.5|14869.5|14874.5|14864.5|237
1656650400000|2022-07-01 04:40:00|14878.5|14868.5|14882.5|14872.5|14885.5|14875.5|14877.5|14867.5|240
1656650700000|2022-07-01 04:45:00|14881.5|14871.5|14881.5|14871.5|14885.5|14875.5|14878.5|14868.5|386
1656651000000|2022-07-01 04:50:00|14883.5|14873.5|14882.5|14872.5|14885.5|14875.5|14880.5|14870.5|249
1656651300000|2022-07-01 04:55:00|14881.5|14871.5|14877.5|14867.5|14882.5|14872.5|14875.5|14865.5|361
1656651600000|2022-07-01 05:00:00|14875.5|14865.5|14880.5|14870.5|14886.5|14876.5|14848.5|14838.5|5608
1656651900000|2022-07-01 05:05:00|14879.5|14869.5|14885.5|14875.5|14896.5|14886.5|14875.5|14865.5|1423
1656652200000|2022-07-01 05:10:00|14884.5|14874.5|14883.5|14873.5|14901.5|14891.5|14873.5|14863.5|1250
1656652500000|2022-07-01 05:15:00|14882.5|14872.5|14871.5|14861.5|14882.5|14872.5|14859.5|14849.5|1196
1656652800000|2022-07-01 05:20:00|14872.5|14862.5|14864.5|14854.5|14876.5|14866.5|14862.5|14852.5|2100
1656653100000|2022-07-01 05:25:00|14863.5|14853.5|14879.5|14869.5|14882.5|14872.5|14850.5|14840.5|2596
1656653400000|2022-07-01 05:30:00|14878.5|14868.5|14901.5|14891.5|14914.5|14904.5|14867.5|14857.5|2759
1656653700000|2022-07-01 05:35:00|14902.5|14892.5|14883.5|14873.5|14910.5|14900.5|14880.5|14870.5|1736
1656654000000|2022-07-01 05:40:00|14884.5|14874.5|14879.5|14869.5|14891.5|14881.5|14873.5|14863.5|1381
1656654300000|2022-07-01 05:45:00|14880.5|14870.5|14870.5|14860.5|14906.5|14896.5|14868.5|14858.5|1919
1656654600000|2022-07-01 05:50:00|14872.5|14862.5|14862.5|14852.5|14872.5|14862.5|14839.5|14829.5|3140
1656654900000|2022-07-01 05:55:00|14861.5|14851.5|14870.5|14860.5|14875.5|14865.5|14850.5|14840.5|1547
1656655200000|2022-07-01 06:00:00|14871.5|14861.5|14875.5|14865.5|14887.5|14877.5|14867.5|14857.5|1554
1656655500000|2022-07-01 06:05:00|14876.5|14866.5|14884.5|14874.5|14887.5|14877.5|14859.5|14849.5|1448
1656655800000|2022-07-01 06:10:00|14883.5|14873.5|14888.5|14878.5|14894.5|14884.5|14872.5|14862.5|1977
1656656100000|2022-07-01 06:15:00|14889.5|14879.5|14881.5|14871.5|14895.5|14885.5|14877.5|14867.5|1570
1656656400000|2022-07-01 06:20:00|14880.5|14870.5|14888.5|14878.5|14892.5|14882.5|14876.5|14866.5|1139
1656656700000|2022-07-01 06:25:00|14889.5|14879.5|14896.5|14886.5|14904.5|14894.5|14885.5|14875.5|1263
1656657000000|2022-07-01 06:30:00|14897.5|14887.5|14877.5|14867.5|14898.5|14888.5|14876.5|14866.5|1825
1656657300000|2022-07-01 06:35:00|14876.5|14866.5|14871.5|14861.5|14880.5|14870.5|14870.5|14860.5|1833
1656657600000|2022-07-01 06:40:00|14869.5|14859.5|14901.5|14891.5|14901.5|14891.5|14865.5|14855.5|1910
1656657900000|2022-07-01 06:45:00|14900.5|14890.5|14921.5|14911.5|14923.5|14913.5|14897.5|14887.5|2165
1656658200000|2022-07-01 06:50:00|14922.5|14912.5|14913.5|14903.5|14929.5|14919.5|14913.5|14903.5|2143
1656658500000|2022-07-01 06:55:00|14914.5|14904.5|14918.5|14908.5|14925.5|14915.5|14911.5|14901.5|2159
1656658800000|2022-07-01 07:00:00|14920.5|14909.5|14903.5|14892.5|14923.5|14911.5|14903.5|14892.5|988
1656659100000|2022-07-01 07:05:00|14904.5|14893.5|14924.5|14913.5|14924.5|14913.5|14903.5|14892.5|746
1656659400000|2022-07-01 07:10:00|14923.5|14912.5|14928.5|14916.5|14935.5|14923.5|14922.5|14910.5|1092
1656659700000|2022-07-01 07:15:00|14927.5|14917.5|14917.5|14905.5|14928.5|14917.5|14915.5|14904.5|204
1656660000000|2022-07-01 07:20:00|14916.5|14906.5|14916.5|14905.5|14917.5|14906.5|14909.5|14898.5|568
1656660300000|2022-07-01 07:25:00|14917.5|14904.5|14918.5|14906.5|14921.5|14910.5|14915.5|14904.5|243
1656660600000|2022-07-01 07:30:00|14919.5|14907.5|14925.5|14914.5|14927.5|14916.5|14918.5|14906.5|272
1656660900000|2022-07-01 07:35:00|14926.5|14913.5|14924.5|14912.5|14927.5|14914.5|14919.5|14908.5|106
1656661200000|2022-07-01 07:40:00|14925.5|14913.5|14923.5|14912.5|14927.5|14915.5|14919.5|14908.5|358
1656661500000|2022-07-01 07:45:00|14925.5|14914.5|14926.5|14915.5|14929.5|14918.5|14923.5|14911.5|262
1656661800000|2022-07-01 07:50:00|14925.5|14914.5|14930.5|14919.5|14933.5|14921.5|14923.5|14911.5|408
1656662100000|2022-07-01 07:55:00|14929.5|14918.5|14922.5|14909.5|14929.5|14918.5|14920.5|14908.5|256
1656662400000|2022-07-01 08:00:00|14923.5|14910.5|14928.5|14917.5|14933.5|14922.5|14923.5|14910.5|596
1656662700000|2022-07-01 08:05:00|14927.5|14916.5|14928.5|14916.5|14930.5|14918.5|14924.5|14912.5|237
1656663000000|2022-07-01 08:10:00|14927.5|14917.5|14932.5|14920.5|14935.5|14924.5|14926.5|14914.5|649
1656663300000|2022-07-01 08:15:00|14931.5|14919.5|14932.5|14920.5|14933.5|14921.5|14924.5|14913.5|191
1656663600000|2022-07-01 08:20:00|14931.5|14921.5|14934.5|14923.5|14937.5|14925.5|14928.5|14917.5|419
1656663900000|2022-07-01 08:25:00|14933.5|14922.5|14951.5|14939.5|14952.5|14940.5|14928.5|14917.5|794
1656664200000|2022-07-01 08:30:00|14948.8|14924.8|14946.6|14922.6|14954.3|14930.3|14942.8|14918.8|5
1656664500000|2022-07-01 08:35:00|14946.2|14922.2|14962.9|14938.9|14965.2|14941.2|14945.2|14921.2|216
1656664800000|2022-07-01 08:40:00|14963|14939|14957.1|14933.1|14965.2|14941.2|14954.7|14930.7|0
1656665100000|2022-07-01 08:45:00|14956.4|14932.4|14963.4|14939.4|14963.4|14939.4|14949.7|14925.7|0
1656665400000|2022-07-01 08:50:00|14963.8|14939.8|14959.6|14935.6|14964.5|14940.5|14955.8|14931.8|0
1656665700000|2022-07-01 08:55:00|14958.9|14934.9|14956.9|14932.9|14965.3|14941.3|14956.5|14932.5|0
1656666000000|2022-07-01 09:00:00|14956.5|14942.5|14951.5|14939.5|14956.5|14943.5|14940.5|14929.5|373
1656666300000|2022-07-01 09:05:00|14952.5|14940.5|14960.5|14949.5|14961.5|14950.5|14951.5|14939.5|410
1656666600000|2022-07-01 09:10:00|14959.5|14948.5|14962.5|14951.5|14963.5|14952.5|14956.5|14945.5|377
1656666900000|2022-07-01 09:15:00|14963.5|14952.5|14964.5|14953.5|14969.5|14958.5|14961.5|14950.5|358
1656667200000|2022-07-01 09:20:00|14965.5|14954.5|14966.5|14955.5|14967.5|14956.5|14961.5|14949.5|184
1656667500000|2022-07-01 09:25:00|14967.5|14954.5|14962.5|14951.5|14967.5|14954.5|14961.5|14949.5|111
1656667800000|2022-07-01 09:30:00|14961.5|14950.5|14959.5|14948.5|14963.5|14952.5|14959.5|14947.5|219
1656668100000|2022-07-01 09:35:00|14958.5|14947.5|14960.5|14949.5|14962.5|14951.5|14958.5|14947.5|240
1656668400000|2022-07-01 09:40:00|14959.5|14948.5|14958.5|14947.5|14959.5|14948.5|14954.5|14942.5|253
1656668700000|2022-07-01 09:45:00|14959.5|14948.5|14974.5|14963.5|14975.5|14963.5|14959.5|14948.5|343
1656669000000|2022-07-01 09:50:00|14973.5|14962.5|14977.5|14966.5|14979.5|14967.5|14973.5|14962.5|322
1656669300000|2022-07-01 09:55:00|14976.5|14965.5|14975.5|14963.5|14978.5|14967.5|14972.5|14961.5|168
1656669600000|2022-07-01 10:00:00|14976.5|14964.5|14971.5|14960.5|14976.5|14965.5|14966.5|14955.5|188
1656669900000|2022-07-01 10:05:00|14970.5|14959.5|14970.5|14959.5|14973.5|14961.5|14969.5|14957.5|167
1656670200000|2022-07-01 10:10:00|14971.5|14958.5|14974.5|14963.5|14974.5|14963.5|14968.5|14957.5|150
1656670500000|2022-07-01 10:15:00|14975.5|14964.5|14984.5|14973.5|14985.5|14974.5|14975.5|14964.5|259
1656670800000|2022-07-01 10:20:00|14985.5|14972.5|14988.5|14977.5|14989.5|14978.5|14981.5|14970.5|238
1656671100000|2022-07-01 10:25:00|14989.5|14976.5|14987.5|14976.5|14989.5|14978.5|14987.5|14975.5|210
1656671400000|2022-07-01 10:30:00|14986.5|14975.5|14988.5|14977.5|14989.5|14978.5|14986.5|14975.5|194
1656671700000|2022-07-01 10:35:00|14989.5|14978.5|14984.5|14973.5|14989.5|14978.5|14983.5|14972.5|203
1656672000000|2022-07-01 10:40:00|14985.5|14972.5|14980.5|14969.5|14986.5|14975.5|14980.5|14969.5|265
1656672300000|2022-07-01 10:45:00|14981.5|14970.5|14974.5|14963.5|14981.5|14970.5|14971.5|14960.5|194
1656672600000|2022-07-01 10:50:00|14973.5|14962.5|14962.5|14951.5|14973.5|14962.5|14962.5|14951.5|136
1656672900000|2022-07-01 10:55:00|14961.5|14950.5|14967.5|14956.5|14971.5|14959.5|14960.5|14949.5|254
1656673200000|2022-07-01 11:00:00|14968.5|14957.5|14963.5|14951.5|14970.5|14959.5|14962.5|14951.5|176
1656673500000|2022-07-01 11:05:00|14964.5|14952.5|14964.5|14952.5|14967.5|14955.5|14962.5|14950.5|68
1656673800000|2022-07-01 11:10:00|14965.5|14953.5|14961.5|14950.5|14965.5|14954.5|14961.5|14950.5|189
1656674100000|2022-07-01 11:15:00|14960.5|14949.5|14962.5|14950.5|14962.5|14951.5|14957.5|14946.5|126
1656674400000|2022-07-01 11:20:00|14961.5|14951.5|14961.5|14949.5|14963.5|14951.5|14958.5|14946.5|167
1656674700000|2022-07-01 11:25:00|14960.5|14948.5|14963.5|14952.5|14966.5|14955.5|14959.5|14948.5|101
1656675000000|2022-07-01 11:30:00|14964.5|14953.5|14963.5|14952.5|14965.5|14953.5|14961.5|14949.5|82
1656675300000|2022-07-01 11:35:00|14964.5|14951.5|14959.5|14948.5|14965.5|14953.5|14959.5|14948.5|136
1656675600000|2022-07-01 11:40:00|14960.5|14949.5|14952.5|14940.5|14960.5|14949.5|14949.5|14938.5|289
1656675900000|2022-07-01 11:45:00|14951.5|14939.5|14952.5|14941.5|14955.5|14944.5|14948.5|14937.5|619
1656676200000|2022-07-01 11:50:00|14953.5|14942.5|14956.5|14945.5|14957.5|14946.5|14952.5|14941.5|191
1656676500000|2022-07-01 11:55:00|14957.5|14946.5|14956.5|14945.5|14959.5|14948.5|14952.5|14941.5|214
1656676800000|2022-07-01 12:00:00|14955.5|14944.5|14965.5|14954.5|14967.5|14956.5|14953.5|14942.5|171
1656677100000|2022-07-01 12:05:00|14966.5|14955.5|14968.5|14957.5|14968.5|14957.5|14964.5|14953.5|119
1656677400000|2022-07-01 12:10:00|14967.5|14956.5|14970.5|14959.5|14971.5|14960.5|14966.5|14955.5|214
1656677700000|2022-07-01 12:15:00|14969.5|14958.5|14974.5|14963.5|14975.5|14963.5|14967.5|14956.5|130
1656678000000|2022-07-01 12:20:00|14973.5|14962.5|14974.5|14963.5|14978.5|14967.5|14972.5|14961.5|230
1656678300000|2022-07-01 12:25:00|14973.5|14962.5|14976.5|14965.5|14979.5|14967.5|14971.5|14960.5|205
1656678600000|2022-07-01 12:30:00|14975.5|14964.5|14985.5|14974.5|14986.5|14975.5|14974.5|14963.5|287
1656678900000|2022-07-01 12:35:00|14986.5|14973.5|14981.5|14970.5|14986.5|14973.5|14980.5|14969.5|159
1656679200000|2022-07-01 12:40:00|14982.5|14971.5|14979.5|14968.5|14983.5|14972.5|14977.5|14966.5|89
1656679500000|2022-07-01 12:45:00|14978.5|14967.5|14978.5|14966.5|14982.5|14971.5|14975.5|14963.5|83
1656679800000|2022-07-01 12:50:00|14979.5|14967.5|14983.5|14971.5|14983.5|14971.5|14974.5|14963.5|85
1656680100000|2022-07-01 12:55:00|14982.5|14970.5|14979.5|14968.5|14984.5|14973.5|14976.5|14965.5|166
1656680400000|2022-07-01 13:00:00|14980.5|14969.5|14982.5|14971.5|14985.5|14974.5|14979.5|14967.5|346
1656680700000|2022-07-01 13:05:00|14984.5|14972.5|14981.5|14970.5|14984.5|14973.5|14979.5|14968.5|235
1656681000000|2022-07-01 13:10:00|14982.5|14971.5|14984.5|14973.5|14986.5|14975.5|14981.5|14971.5|125
1656681300000|2022-07-01 13:15:00|14985.5|14974.5|14980.5|14969.5|14986.5|14974.5|14980.5|14969.5|86
1656681600000|2022-07-01 13:20:00|14981.5|14970.5|14979.5|14968.5|14981.5|14970.5|14978.5|14967.5|185
1656681900000|2022-07-01 13:25:00|14978.5|14967.5|14977.5|14966.5|14981.5|14970.5|14976.5|14965.5|126
1656682200000|2022-07-01 13:30:00|14979.5|14967.5|14980.5|14968.5|14989.5|14978.5|14974.5|14963.5|681
1656682500000|2022-07-01 13:35:00|14978.5|14966.5|14983.5|14972.5|14984.5|14972.5|14965.5|14954.5|876
1656682800000|2022-07-01 13:40:00|14982.5|14971.5|14998.5|14987.5|15005.5|14994.5|14982.5|14971.5|991
1656683100000|2022-07-01 13:45:00|14997.5|14985.5|15007.5|14996.5|15013.5|15002.5|14996.5|14985.5|768
1656683400000|2022-07-01 13:50:00|15009.5|14997.5|15009.5|14997.5|15011.5|15000.5|15000.5|14988.5|323
1656683700000|2022-07-01 13:55:00|15010.5|14998.5|15000.5|14987.5|15013.5|15001.5|15000.5|14987.5|232
1656684000000|2022-07-01 14:00:00|15002.5|14988.5|14992.5|14981.5|15013.5|15001.5|14991.5|14980.5|727
1656684300000|2022-07-01 14:05:00|14993.5|14982.5|15011.5|15000.5|15012.5|15001.5|14990.5|14979.5|1158
1656684600000|2022-07-01 14:10:00|15012.5|15001.5|15004.5|14992.5|15017.5|15006.5|14998.5|14987.5|743
1656684900000|2022-07-01 14:15:00|15003.5|14991.5|15005.5|14994.5|15011.5|15000.5|15000.5|14988.5|454
1656685200000|2022-07-01 14:20:00|15004.5|14993.5|14997.5|14986.5|15005.5|14994.5|14996.5|14985.5|457
1656685500000|2022-07-01 14:25:00|14998.5|14987.5|15004.5|14993.5|15007.5|14995.5|14992.5|14980.5|727
1656685800000|2022-07-01 14:30:00|15003.5|14992.5|15006.5|14995.5|15007.5|14996.5|14995.5|14984.5|1088
1656686100000|2022-07-01 14:35:00|15005.5|14994.5|15002.5|14991.5|15008.5|14996.5|14997.5|14986.5|1095
1656686400000|2022-07-01 14:40:00|15003.5|14992.5|15006.5|14995.5|15006.5|14995.5|14998.5|14987.5|341
1656686700000|2022-07-01 14:45:00|15007.5|14996.5|15015.5|15003.5|15021.5|15010.5|15006.5|14995.5|834
1656687000000|2022-07-01 14:50:00|15014.5|15004.5|15013.5|15001.5|15015.5|15004.5|15003.5|14992.5|274
1656687300000|2022-07-01 14:55:00|15012.5|15002.5|15018.5|15007.5|15020.5|15009.5|15010.5|14999.5|407
1656687600000|2022-07-01 15:00:00|15017.5|15006.5|15016.5|15004.5|15017.5|15006.5|15011.5|14999.5|263
1656687900000|2022-07-01 15:05:00|15015.5|15005.5|15031.5|15020.5|15032.5|15021.5|15014.5|15003.5|649
1656688200000|2022-07-01 15:10:00|15030.5|15019.5|15031.5|15019.5|15036.5|15025.5|15028.5|15016.5|608
1656688500000|2022-07-01 15:15:00|15030.5|15018.5|15032.5|15020.5|15036.5|15025.5|15028.5|15017.5|282
1656688800000|2022-07-01 15:20:00|15031.5|15019.5|15028.5|15016.5|15034.5|15023.5|15024.5|15013.5|415
1656689100000|2022-07-01 15:25:00|15026.5|15015.5|15024.5|15013.5|15028.5|15016.5|15024.5|15013.5|370
1656689400000|2022-07-01 15:30:00|15025.5|15014.5|15030.5|15019.5|15031.5|15019.5|15025.5|15014.5|253
1656689700000|2022-07-01 15:35:00|15031.5|15020.5|15028.5|15016.5|15032.5|15021.5|15026.5|15015.5|185
1656690000000|2022-07-01 15:40:00|15029.5|15017.5|15029.5|15017.5|15034.5|15023.5|15028.5|15016.5|260
1656690300000|2022-07-01 15:45:00|15028.5|15016.5|15031.5|15020.5|15033.5|15021.5|15028.5|15016.5|185
1656690600000|2022-07-01 15:50:00|15032.5|15019.5|15016.5|15005.5|15032.5|15019.5|15016.5|15005.5|571
1656690900000|2022-07-01 15:55:00|15014.5|15004.5|15015.5|15004.5|15022.5|15011.5|15013.5|15002.5|1139
1656691200000|2022-07-01 16:00:00|15014.5|15003.5|15010.5|14999.5|15015.5|15004.5|15007.5|14996.5|166
1656691500000|2022-07-01 16:05:00|15011.5|15000.5|15012.5|15001.5|15015.5|15004.5|15009.5|14998.5|99
1656691800000|2022-07-01 16:10:00|15011.5|15000.5|15012.5|15001.5|15014.5|15002.5|15009.5|14998.5|67
1656692100000|2022-07-01 16:15:00|15013.5|15000.5|15021.5|15010.5|15023.5|15012.5|15013.5|15000.5|64
1656692400000|2022-07-01 16:20:00|15022.5|15009.5|15022.5|15011.5|15022.5|15011.5|15019.5|15008.5|122
1656692700000|2022-07-01 16:25:00|15021.5|15010.5|15021.5|15010.5|15022.5|15011.5|15020.5|15009.5|82
1656693000000|2022-07-01 16:30:00|15022.5|15011.5|15019.5|15008.5|15026.5|15015.5|15019.5|15008.5|158
1656693300000|2022-07-01 16:35:00|15018.5|15007.5|15014.5|15003.5|15020.5|15009.5|15014.5|15002.5|143
1656693600000|2022-07-01 16:40:00|15015.5|15004.5|15021.5|15009.5|15021.5|15010.5|15014.5|15003.5|56
1656693900000|2022-07-01 16:45:00|15020.5|15008.5|15021.5|15010.5|15021.5|15010.5|15017.5|15006.5|86
1656694200000|2022-07-01 16:50:00|15022.5|15009.5|15020.5|15009.5|15023.5|15012.5|15019.5|15008.5|65
1656694500000|2022-07-01 16:55:00|15019.5|15008.5|15009.5|14997.5|15021.5|15010.5|15008.5|14997.5|149
1656694800000|2022-07-01 17:00:00|15008.5|14998.5|15011.5|14999.5|15014.5|15003.5|15008.5|14997.5|100
1656695100000|2022-07-01 17:05:00|15012.5|15000.5|15018.5|15006.5|15018.5|15007.5|15011.5|15000.5|134
1656695400000|2022-07-01 17:10:00|15019.5|15007.5|15020.5|15009.5|15020.5|15009.5|15014.5|15003.5|294
1656695700000|2022-07-01 17:15:00|15021.5|15010.5|15022.5|15011.5|15023.5|15012.5|15016.5|15005.5|139
1656696000000|2022-07-01 17:20:00|15021.5|15010.5|15022.5|15010.5|15025.5|15013.5|15021.5|15009.5|115
1656696300000|2022-07-01 17:25:00|15021.5|15009.5|15028.5|15016.5|15029.5|15018.5|15019.5|15008.5|134
1656696600000|2022-07-01 17:30:00|15027.5|15017.5|15028.5|15016.5|15031.5|15020.5|15027.5|15016.5|56
1656696900000|2022-07-01 17:35:00|15027.5|15015.5|15031.5|15019.5|15033.5|15022.5|15022.5|15011.5|254
1656697200000|2022-07-01 17:40:00|15030.5|15020.5|15032.5|15021.5|15035.5|15024.5|15030.5|15019.5|237
1656697500000|2022-07-01 17:45:00|15033.5|15020.5|15033.5|15022.5|15034.5|15023.5|15029.5|15017.5|156
1656697800000|2022-07-01 17:50:00|15032.5|15021.5|15033.5|15021.5|15034.5|15023.5|15031.5|15020.5|41
1656698100000|2022-07-01 17:55:00|15032.5|15022.5|15034.5|15023.5|15034.5|15023.5|15031.5|15020.5|96
1656698400000|2022-07-01 18:00:00|15033.5|15022.5|15028.5|15016.5|15034.5|15022.5|15027.5|15016.5|199
1656698700000|2022-07-01 18:05:00|15029.5|15017.5|15027.5|15016.5|15032.5|15020.5|15024.5|15013.5|315
1656699000000|2022-07-01 18:10:00|15028.5|15015.5|15030.5|15019.5|15030.5|15019.5|15024.5|15013.5|179
1656699300000|2022-07-01 18:15:00|15031.5|15020.5|15032.5|15020.5|15033.5|15022.5|15028.5|15016.5|85
1656699600000|2022-07-01 18:20:00|15034.5|15022.5|15037.5|15026.5|15037.5|15026.5|15031.5|15020.5|271
1656699900000|2022-07-01 18:25:00|15036.5|15025.5|15036.5|15025.5|15040.5|15029.5|15036.5|15024.5|381
1656700200000|2022-07-01 18:30:00|15037.5|15026.5|15041.5|15029.5|15041.5|15030.5|15037.5|15025.5|75
1656700500000|2022-07-01 18:35:00|15040.5|15028.5|15038.5|15027.5|15041.5|15029.5|15036.5|15025.5|92
1656700800000|2022-07-01 18:40:00|15037.5|15026.5|15038|15028|15039.5|15028.5|15037.5|15026.5|40
1656701100000|2022-07-01 18:45:00|15038.5|15028.5|15042|15032|15043|15033|15038.5|15028.5|111
1656701400000|2022-07-01 18:50:00|15042.5|15032.5|15036|15026|15043|15033|15035|15025|102
1656701700000|2022-07-01 18:55:00|15035|15025|15038|15028|15040|15030|15034.5|15024.5|124
1656702000000|2022-07-01 19:00:00|15038.5|15028.5|15029|15019|15040|15030|15028|15018|266
1656702300000|2022-07-01 19:05:00|15029.5|15019.5|15033|15023|15033|15023|15028|15018|165
1656702600000|2022-07-01 19:10:00|15032|15022|15034.5|15024.5|15037|15027|15031.5|15021.5|123
1656702900000|2022-07-01 19:15:00|15035.5|15025.5|15031|15021|15037|15027|15030|15020|133
1656703200000|2022-07-01 19:20:00|15030|15020|15025|15015|15031|15021|15020|15010|427
1656703500000|2022-07-01 19:25:00|15024|15014|15023|15013|15027|15017|15021.5|15011.5|342
1656703800000|2022-07-01 19:30:00|15024|15014|15025|15015|15029|15019|15023|15013|223
1656704100000|2022-07-01 19:35:00|15025.5|15015.5|15029|15019|15030|15020|15025.5|15015.5|155
1656704400000|2022-07-01 19:40:00|15030|15020|15027|15017|15032|15022|15027|15017|333
1656704700000|2022-07-01 19:45:00|15028|15018|15029|15019|15030|15020|15022|15012|405
1656705000000|2022-07-01 19:50:00|15029.5|15019.5|15024.5|15014.5|15029.5|15019.5|15019|15009|377
1656705300000|2022-07-01 19:55:00|15024|15014|15036|15026|15036|15026|15023|15013|442
1656705600000|2022-07-01 20:00:00|15035|15025|15027.5|15017.5|15035|15025|15027.5|15017.5|18
1656705900000|2022-07-01 20:05:00|15028|15018|15028.5|15018.5|15028.5|15018.5|15027|15017|4
1656706200000|2022-07-01 20:10:00|15028|15018|15027.5|15017.5|15030|15020|15027.5|15017.5|19
1656706500000|2022-07-01 20:15:00|15028.5|15018.5|15029.5|15019.5|15029.5|15019.5|15028|15018|7
1656706800000|2022-07-01 20:20:00|15030|15020|15032.5|15022.5|15034|15024|15029.5|15019.5|13
1656707100000|2022-07-01 20:25:00|15033.5|15023.5|15032.5|15022.5|15033.5|15023.5|15032.5|15022.5|14
1656707400000|2022-07-01 20:30:00|15033|15023|15032.5|15022.5|15033|15023|15032.5|15022.5|8
1656707700000|2022-07-01 20:35:00|15032|15022|15031.5|15021.5|15032|15022|15031|15021|3
1656708000000|2022-07-01 20:40:00|15032|15022|15033|15023|15034|15024|15032|15022|35
1656708300000|2022-07-01 20:45:00|15033.5|15023.5|15033.5|15023.5|15033.5|15023.5|15033.5|15023.5|4
1656708600000|2022-07-01 20:50:00|15036|15026|15034|15024|15036|15026|15033.5|15023.5|31
1656708900000|2022-07-01 20:55:00|15033.5|15023.5|15018|15008|15035|15025|15006.5|14996.5|394
1656885600000|2022-07-03 22:00:00|15020.6|14996.6|15012.4|14988.4|15022.9|14998.9|15011.2|14987.2|0
1656885900000|2022-07-03 22:05:00|15012.7|14988.7|15015.9|14991.9|15015.9|14991.9|15009.8|14985.8|0
1656886200000|2022-07-03 22:10:00|15016.7|14992.7|15012.5|14988.5|15018.3|14994.3|15012.1|14988.1|0
1656886500000|2022-07-03 22:15:00|15012.1|14988.1|15008.2|14984.2|15013.3|14989.3|15007.5|14983.5|0
1656886800000|2022-07-03 22:20:00|15008.9|14984.9|15012.9|14988.9|15012.9|14988.9|15008.2|14984.2|0
1656887100000|2022-07-03 22:25:00|15012.2|14988.2|15009.8|14985.8|15012.9|14988.9|15009|14985|0
1656887400000|2022-07-03 22:30:00|15010.1|14986.1|15009.8|14985.8|15012.9|14988.9|15008.6|14984.6|0
1656887700000|2022-07-03 22:35:00|15010.5|14986.5|15005.9|14981.9|15010.6|14986.6|15005.2|14981.2|0
1656888000000|2022-07-03 22:40:00|15005.2|14981.2|14979.7|14955.7|15005.2|14981.2|14979.7|14955.7|0
1656888300000|2022-07-03 22:45:00|14980.4|14956.4|14980.1|14956.1|14981.3|14957.3|14977.5|14953.5|0
1656888600000|2022-07-03 22:50:00|14978.7|14954.7|14980.1|14956.1|14981.2|14957.2|14978.1|14954.1|0
1656888900000|2022-07-03 22:55:00|14980.4|14956.4|14989.4|14965.4|14990.1|14966.1|14980.1|14956.1|0
1656889200000|2022-07-03 23:00:00|14989|14965|15002.1|14978.1|15003.2|14979.2|14988.6|14964.6|0
1656889500000|2022-07-03 23:05:00|15002.4|14978.4|14999.8|14975.8|15002.4|14978.4|14997.4|14973.4|0
1656889800000|2022-07-03 23:10:00|14999.4|14975.4|14998.2|14974.2|15001.7|14977.7|14997.4|14973.4|0
1656890100000|2022-07-03 23:15:00|14998.6|14974.6|14996.7|14972.7|15000.5|14976.5|14994.7|14970.7|0
1656890400000|2022-07-03 23:20:00|14996|14972|14996|14972|14997.2|14973.2|14993.6|14969.6|0
1656890700000|2022-07-03 23:25:00|14996.7|14972.7|14990.6|14966.6|14998.3|14974.3|14989.1|14965.1|0
1656891000000|2022-07-03 23:30:00|14990.2|14966.2|14968.1|14944.1|14990.2|14966.2|14967|14943|0
1656891300000|2022-07-03 23:35:00|14968.8|14944.8|14979.3|14955.3|14980|14956|14967.7|14943.7|0
1656891600000|2022-07-03 23:40:00|14979.6|14955.6|14971|14947|14981.6|14957.6|14971|14947|0
1656891900000|2022-07-03 23:45:00|14970.7|14946.7|14964.9|14940.9|14970.7|14946.7|14958.7|14934.7|0
1656892200000|2022-07-03 23:50:00|14964.2|14940.2|14961|14937|14967.9|14943.9|14960.3|14936.3|0
1656892500000|2022-07-03 23:55:00|14960.7|14936.7|14963.7|14939.7|14968.7|14944.7|14956.4|14932.4|0
1656892800000|2022-07-04 00:00:00|14963.4|14939.4|14965.2|14941.2|14983|14959|14962.6|14938.6|0
1656893100000|2022-07-04 00:05:00|14965.5|14941.5|14977.8|14953.8|14978.9|14954.9|14960.6|14936.6|0
1656893400000|2022-07-04 00:10:00|14977.4|14953.4|14986.1|14962.1|14988.3|14964.3|14976.9|14952.9|0
1656893700000|2022-07-04 00:15:00|14985.4|14961.4|14986.5|14962.5|14990.3|14966.3|14978.5|14954.5|0
1656894000000|2022-07-04 00:20:00|14986.8|14962.8|14965.4|14941.4|14988.2|14964.2|14965.4|14941.4|0
1656894300000|2022-07-04 00:25:00|14965.1|14941.1|14961|14937|14965.2|14941.2|14951|14927|0
1656894600000|2022-07-04 00:30:00|14961.4|14937.4|14960.4|14936.4|14968.7|14944.7|14956.5|14932.5|0
1656894900000|2022-07-04 00:35:00|14960.7|14936.7|14958.2|14934.2|14964.9|14940.9|14955.1|14931.1|0
1656895200000|2022-07-04 00:40:00|14958.6|14934.6|14955.1|14931.1|14962.1|14938.1|14951.2|14927.2|0
1656895500000|2022-07-04 00:45:00|14954.8|14930.8|14942.3|14918.3|14954.8|14930.8|14940.9|14916.9|0
1656895800000|2022-07-04 00:50:00|14942.6|14918.6|14932.9|14908.9|14943|14919|14932.2|14908.2|0
1656896100000|2022-07-04 00:55:00|14932.2|14908.2|14972|14948|14973.4|14949.4|14931.8|14907.8|0
1656896400000|2022-07-04 01:00:00|14971.9|14947.9|14969.5|14959.5|14989|14979|14961|14947.7|2928
1656896700000|2022-07-04 01:05:00|14970|14960|14952|14942|14980.5|14970.5|14948.5|14938.5|1338
1656897000000|2022-07-04 01:10:00|14952.5|14942.5|14957|14947|14966.5|14956.5|14941|14931|1112
1656897300000|2022-07-04 01:15:00|14957.5|14947.5|14895.5|14885.5|14973|14963|14877.5|14867.5|3199
1656897600000|2022-07-04 01:20:00|14896.5|14886.5|14854.5|14844.5|14896.5|14886.5|14833|14823|3513
1656897900000|2022-07-04 01:25:00|14854|14844|14860.5|14850.5|14865|14855|14815.5|14805.5|4903
1656898200000|2022-07-04 01:30:00|14861.5|14851.5|14802.5|14792.5|14870.5|14860.5|14773|14763|19939
1656898500000|2022-07-04 01:35:00|14805.5|14795.5|14844.5|14834.5|14860.5|14850.5|14771.5|14761.5|8728
1656898800000|2022-07-04 01:40:00|14844|14834|14891.5|14881.5|14912.5|14902.5|14836.5|14826.5|8245
1656899100000|2022-07-04 01:45:00|14890.5|14880.5|14913.5|14903.5|14917.5|14907.5|14864.5|14854.5|6841
1656899400000|2022-07-04 01:50:00|14914.5|14904.5|14876.5|14866.5|14914.5|14904.5|14876.5|14866.5|5844
1656899700000|2022-07-04 01:55:00|14878.5|14868.5|14918.5|14908.5|14919.5|14909.5|14872.5|14862.5|4270
1656900000000|2022-07-04 02:00:00|14916.5|14906.5|14922.5|14912.5|14940.5|14930.5|14910.5|14900.5|6065
1656900300000|2022-07-04 02:05:00|14924.5|14914.5|14990.9|14980.9|14990.9|14980.9|14912.5|14902.5|4487
1656900600000|2022-07-04 02:10:00|14991.9|14981.9|14957.9|14947.9|14991.9|14981.9|14954.9|14944.9|4102
1656900900000|2022-07-04 02:15:00|14960.9|14950.9|14938.9|14928.9|14970.9|14960.9|14933.9|14923.9|5146
1656901200000|2022-07-04 02:20:00|14939.9|14929.9|14927.9|14917.9|14952.9|14942.9|14915.9|14905.9|2572
1656901500000|2022-07-04 02:25:00|14928.9|14918.9|14902.9|14892.9|14933.9|14923.9|14902.9|14892.9|2770
1656901800000|2022-07-04 02:30:00|14907.9|14897.9|14890.9|14880.9|14928.9|14918.9|14887.9|14877.9|3762
1656902100000|2022-07-04 02:35:00|14891.9|14881.9|14893.9|14883.9|14912.9|14902.9|14868.9|14858.9|3737
1656902400000|2022-07-04 02:40:00|14892.9|14882.9|14862.9|14852.9|14909.9|14899.9|14861.9|14851.9|2373
1656902700000|2022-07-04 02:45:00|14860.9|14850.9|14867.9|14857.9|14870.9|14860.9|14845.9|14835.9|2479
1656903000000|2022-07-04 02:50:00|14868.9|14858.9|14872.9|14862.9|14880.9|14870.9|14862.9|14852.9|2039
1656903300000|2022-07-04 02:55:00|14870.9|14860.9|14878.9|14868.9|14891.9|14881.9|14870.9|14860.9|1828
1656903600000|2022-07-04 03:00:00|14882.9|14872.9|14915.9|14905.9|14915.9|14905.9|14877.9|14867.9|2432
1656903900000|2022-07-04 03:05:00|14917.9|14907.9|14911.9|14901.9|14929.9|14919.9|14906.9|14896.9|1920
1656904200000|2022-07-04 03:10:00|14912.9|14902.9|14914.9|14904.9|14918.9|14908.9|14901.9|14891.9|1680
1656904500000|2022-07-04 03:15:00|14915.9|14905.9|14929.9|14919.9|14929.9|14919.9|14897.9|14887.9|2477
1656904800000|2022-07-04 03:20:00|14930.9|14920.9|14907.9|14897.9|14931.9|14921.9|14902.9|14892.9|1873
1656905100000|2022-07-04 03:25:00|14908.9|14898.9|14926.9|14916.9|14932.9|14922.9|14893.9|14883.9|1640
1656905400000|2022-07-04 03:30:00|14928.9|14918.9|14919.9|14909.9|14929.9|14919.9|14917.9|14907.9|441
1656905700000|2022-07-04 03:35:00|14917.9|14907.9|14916.9|14906.9|14920.9|14910.9|14913.9|14903.9|334
1656906000000|2022-07-04 03:40:00|14915.9|14905.9|14919.9|14909.9|14926.9|14916.9|14915.9|14905.9|537
1656906300000|2022-07-04 03:45:00|14918.9|14908.9|14918.9|14908.9|14923.9|14913.9|14917.9|14907.9|155
1656906600000|2022-07-04 03:50:00|14919.9|14909.9|14928.9|14918.9|14929.9|14919.9|14919.9|14909.9|223
1656906900000|2022-07-04 03:55:00|14927.9|14917.9|14925.9|14915.9|14927.9|14917.9|14922.9|14912.9|150
1656907200000|2022-07-04 04:00:00|14924.9|14914.9|14913.9|14903.9|14924.9|14914.9|14913.9|14903.9|152
1656907500000|2022-07-04 04:05:00|14912.9|14902.9|14914.9|14904.9|14918.9|14908.9|14911.9|14901.9|97
1656907800000|2022-07-04 04:10:00|14915.9|14905.9|14916.9|14906.9|14917.9|14907.9|14912.9|14902.9|70
1656908100000|2022-07-04 04:15:00|14917.9|14907.9|14915.9|14905.9|14917.9|14907.9|14914.9|14904.9|99
1656908400000|2022-07-04 04:20:00|14914.9|14904.9|14914.9|14904.9|14915.9|14905.9|14910.9|14900.9|130
1656908700000|2022-07-04 04:25:00|14915.9|14905.9|14916.9|14906.9|14918.9|14908.9|14915.9|14905.9|174
1656909000000|2022-07-04 04:30:00|14915.9|14905.9|14914.9|14904.9|14919.9|14909.9|14914.9|14904.9|97
1656909300000|2022-07-04 04:35:00|14915.9|14905.9|14913.9|14903.9|14915.9|14905.9|14912.9|14902.9|61
1656909600000|2022-07-04 04:40:00|14914.9|14904.9|14916.9|14906.9|14916.9|14906.9|14912.9|14902.9|96
1656909900000|2022-07-04 04:45:00|14915.9|14905.9|14921.9|14911.9|14922.9|14912.9|14914.9|14904.9|347
1656910200000|2022-07-04 04:50:00|14923.9|14913.9|14927.9|14917.9|14927.9|14917.9|14922.9|14912.9|188
1656910500000|2022-07-04 04:55:00|14926.9|14916.9|14929.9|14919.9|14932.9|14922.9|14926.9|14916.9|182
1656910800000|2022-07-04 05:00:00|14933.9|14923.9|14933.9|14923.9|14950.9|14940.9|14924.9|14914.9|4577
1656911100000|2022-07-04 05:05:00|14929.9|14919.9|14930.9|14920.9|14948.9|14938.9|14923.9|14913.9|2290
1656911400000|2022-07-04 05:10:00|14929.9|14919.9|14945.9|14935.9|14946.9|14936.9|14929.9|14919.9|1268
1656911700000|2022-07-04 05:15:00|14942.9|14932.9|14944.9|14934.9|14948.9|14938.9|14906.9|14896.9|3360
1656912000000|2022-07-04 05:20:00|14942.9|14932.9|14946.9|14936.9|14970.9|14960.9|14942.9|14932.9|2096
1656912300000|2022-07-04 05:25:00|14949.9|14939.9|14950.9|14940.9|14952.9|14942.9|14935.9|14925.9|1177
1656912600000|2022-07-04 05:30:00|14951.9|14941.9|14955.9|14945.9|14972.9|14962.9|14942.9|14932.9|3449
1656912900000|2022-07-04 05:35:00|14954.9|14944.9|14953.9|14943.9|14971.9|14961.9|14948.9|14938.9|1985
1656913200000|2022-07-04 05:40:00|14954.9|14944.9|14948.9|14938.9|14956.9|14946.9|14941.9|14931.9|1349
1656913500000|2022-07-04 05:45:00|14946.9|14936.9|14952.9|14942.9|14967.9|14957.9|14945.9|14935.9|1584
1656913800000|2022-07-04 05:50:00|14951.9|14941.9|14943.9|14933.9|14951.9|14941.9|14932.9|14922.9|1385
1656914100000|2022-07-04 05:55:00|14942.9|14932.9|14920.9|14910.9|14944.9|14934.9|14911.9|14901.9|2597
1656914400000|2022-07-04 06:00:00|14921.9|14911.9|14938.9|14928.9|14941.9|14931.9|14921.9|14911.9|2346
1656914700000|2022-07-04 06:05:00|14939.9|14929.9|14938.9|14928.9|14940.9|14930.9|14917.9|14907.9|1801
1656915000000|2022-07-04 06:10:00|14937.9|14927.9|14934.9|14924.9|14946.9|14936.9|14932.9|14922.9|2209
1656915300000|2022-07-04 06:15:00|14933.9|14923.9|14942.9|14932.9|14944.9|14934.9|14926.9|14916.9|2130
1656915600000|2022-07-04 06:20:00|14943.9|14933.9|14921.9|14911.9|14943.9|14933.9|14912.9|14902.9|2433
1656915900000|2022-07-04 06:25:00|14922.9|14912.9|14922.9|14912.9|14932.9|14922.9|14912.9|14902.9|1903
1656916200000|2022-07-04 06:30:00|14921.9|14911.9|14937.9|14927.9|14944.9|14934.9|14918.9|14908.9|1759
1656916500000|2022-07-04 06:35:00|14936.9|14926.9|14954.9|14944.9|14958.9|14948.9|14934.9|14924.9|1619
1656916800000|2022-07-04 06:40:00|14953.9|14943.9|14961.9|14951.9|14961.9|14951.9|14949.9|14939.9|2734
1656917100000|2022-07-04 06:45:00|14965.9|14955.9|14966.9|14956.9|14970.9|14960.9|14955.9|14945.9|2650
1656917400000|2022-07-04 06:50:00|14965.9|14955.9|14969.9|14959.9|14972.9|14962.9|14959.9|14949.9|4383
1656917700000|2022-07-04 06:55:00|14968.9|14958.9|14971.9|14961.9|14973.9|14963.9|14959.9|14949.9|4491
1656918000000|2022-07-04 07:00:00|14972.9|14959.9|14952.9|14941.9|14975.9|14964.9|14949.9|14938.9|2725
1656918300000|2022-07-04 07:05:00|14953.9|14940.9|14948.9|14937.9|14956.9|14944.9|14947.9|14936.9|1703
1656918600000|2022-07-04 07:10:00|14949.9|14936.9|14951.9|14940.9|14960.9|14949.9|14947.9|14936.9|1195
1656918900000|2022-07-04 07:15:00|14950.9|14939.9|14947.9|14936.9|14953.9|14941.9|14941.9|14930.9|1135
1656919200000|2022-07-04 07:20:00|14948.9|14937.9|14946.9|14935.9|14949.9|14938.9|14943.9|14932.9|404
1656919500000|2022-07-04 07:25:00|14945.9|14934.9|14945.9|14933.9|14948.9|14937.9|14943.9|14932.9|384
1656919800000|2022-07-04 07:30:00|14944.9|14934.9|14944.9|14932.9|14949.9|14938.9|14940.9|14929.9|970
1656920100000|2022-07-04 07:35:00|14945.9|14933.9|14943.9|14932.9|14948.9|14936.9|14942.9|14930.9|655
1656920400000|2022-07-04 07:40:00|14942.9|14931.9|14941.9|14930.9|14945.9|14934.9|14940.9|14929.9|385
1656920700000|2022-07-04 07:45:00|14940.9|14929.9|14940.9|14928.9|14946.9|14935.9|14938.9|14927.9|451
1656921000000|2022-07-04 07:50:00|14941.9|14929.9|14945.9|14933.9|14945.9|14933.9|14939.9|14928.9|326
1656921300000|2022-07-04 07:55:00|14946.9|14934.9|14943.9|14932.9|14947.9|14936.9|14941.9|14930.9|344
1656921600000|2022-07-04 08:00:00|14943|14932|14946|14935|14948|14937|14940|14929|368
1656921900000|2022-07-04 08:05:00|14945|14934|14947|14936|14950|14939|14944|14933|513
1656922200000|2022-07-04 08:10:00|14948|14937|14952|14941|14952|14941|14945|14933|447
1656922500000|2022-07-04 08:15:00|14953|14942|14950|14939|14953|14942|14949|14937|500
1656922800000|2022-07-04 08:20:00|14951|14940|14948|14937|14951|14940|14945|14934|411
1656923100000|2022-07-04 08:25:00|14949|14938|14953|14940|14954|14941|14945|14934|839
1656923400000|2022-07-04 08:30:00|14957.3|14933.3|14954.6|14930.6|14960.5|14936.5|14950.4|14926.4|7
1656923700000|2022-07-04 08:35:00|14954.8|14930.8|14947.3|14923.3|14955.6|14931.6|14946.2|14922.2|579
1656924000000|2022-07-04 08:40:00|14946.5|14922.5|14945.2|14921.2|14948.6|14924.6|14943.4|14919.4|0
1656924300000|2022-07-04 08:45:00|14944.8|14920.8|14948|14924|14951.8|14927.8|14943.1|14919.1|0
1656924600000|2022-07-04 08:50:00|14947.7|14923.7|14950.8|14926.8|14951.8|14927.8|14945.9|14921.9|0
1656924900000|2022-07-04 08:55:00|14950.4|14926.4|14951.8|14927.8|14954.6|14930.6|14948.4|14924.4|0
1656925200000|2022-07-04 09:00:00|14953|14942|14947|14934|14954|14942|14944|14933|309
1656925500000|2022-07-04 09:05:00|14946|14935|14949|14937|14953|14941|14946|14934|476
1656925800000|2022-07-04 09:10:00|14950|14935|14948|14937|14950|14939|14947|14934|136
1656926100000|2022-07-04 09:15:00|14949|14938|14950|14939|14951|14940|14945|14934|414
1656926400000|2022-07-04 09:20:00|14949|14938|14951|14939|14951|14940|14949|14937|45
1656926700000|2022-07-04 09:25:00|14950|14940|14948|14937|14950|14940|14948|14937|176
1656927000000|2022-07-04 09:30:00|14949|14936|14977|14966|14985|14973|14944|14933|2178
1656927300000|2022-07-04 09:35:00|14978|14967|15003|14992|15004|14992|14975|14964|1126
1656927600000|2022-07-04 09:40:00|15002|14990|14990|14979|15017|15005|14990|14979|1044
1656927900000|2022-07-04 09:45:00|14991|14980|14995|14984|14998|14986|14991|14980|124
1656928200000|2022-07-04 09:50:00|14994|14983|15002|14991|15006|14995|14994|14983|142
1656928500000|2022-07-04 09:55:00|15003|14992|14997|14986|15005|14993|14997|14986|178
1656928800000|2022-07-04 10:00:00|14998|14987|14987|14976|14998|14987|14985|14974|344
1656929100000|2022-07-04 10:05:00|14986|14975|14983|14972|14986|14975|14981|14970|198
1656929400000|2022-07-04 10:10:00|14982|14971|14981|14970|14982|14971|14980|14969|132
1656929700000|2022-07-04 10:15:00|14982|14971|14981|14970|14982|14971|14979|14968|214
1656930000000|2022-07-04 10:20:00|14980|14969|14977|14966|14980|14969|14976|14965|202
1656930300000|2022-07-04 10:25:00|14976|14965|14978|14967|14979|14968|14976|14965|124
1656930600000|2022-07-04 10:30:00|14976|14965|14979|14968|14980|14969|14976|14965|192
1656930900000|2022-07-04 10:35:00|14980|14967|14982|14971|14982|14971|14978|14967|130
1656931200000|2022-07-04 10:40:00|14981|14970|14982|14971|14982|14971|14979|14967|121
1656931500000|2022-07-04 10:45:00|14981|14970|14987|14975|14987|14975|14981|14970|72
1656931800000|2022-07-04 10:50:00|14986|14976|14989|14978|14991|14980|14986|14976|43
1656932100000|2022-07-04 10:55:00|14990|14975|14985|14974|14990|14977|14981|14970|190
1656932400000|2022-07-04 11:00:00|14986|14975|14985|14973|14986|14975|14985|14973|94
1656932700000|2022-07-04 11:05:00|14984|14972|14985|14974|14985|14974|14983|14971|35
1656933000000|2022-07-04 11:10:00|14986|14975|14986|14974|14986|14975|14983|14972|58
1656933300000|2022-07-04 11:15:00|14985|14973|14981|14970|14985|14974|14978|14966|64
1656933600000|2022-07-04 11:20:00|14980|14969|14977|14966|14980|14969|14977|14966|52
1656933900000|2022-07-04 11:25:00|14976|14965|14982|14970|14983|14972|14975|14963|156
1656934200000|2022-07-04 11:30:00|14981|14971|14980|14969|14981|14971|14979|14968|76
1656934500000|2022-07-04 11:35:00|14979|14968|14979|14968|14980|14969|14978|14966|93
1656934800000|2022-07-04 11:40:00|14980|14969|14978|14967|14980|14969|14978|14967|75
1656935100000|2022-07-04 11:45:00|14977|14966|14973|14961|14977|14967|14973|14961|158
1656935400000|2022-07-04 11:50:00|14972|14962|14966|14954|14973|14962|14964|14953|692
1656935700000|2022-07-04 11:55:00|14968|14955|14968|14956|14972|14961|14967|14955|152
1656936000000|2022-07-04 12:00:00|14967|14955|14970|14959|14971|14960|14966|14955|45
1656936300000|2022-07-04 12:05:00|14971|14960|14968|14957|14972|14961|14968|14957|160
1656936600000|2022-07-04 12:10:00|14969|14958|14966|14955|14969|14958|14964|14953|101
1656936900000|2022-07-04 12:15:00|14967|14956|14967|14956|14967|14956|14965|14954|33
1656937200000|2022-07-04 12:20:00|14968|14957|14970|14959|14970|14959|14967|14956|50
1656937500000|2022-07-04 12:25:00|14969|14958|14969|14958|14969|14958|14967|14955|8
1656937800000|2022-07-04 12:30:00|14968|14957|14970|14958|14970|14959|14968|14957|23
1656938100000|2022-07-04 12:35:00|14971|14959|14968|14956|14972|14961|14968|14956|47
1656938400000|2022-07-04 12:40:00|14969|14957|14971|14960|14971|14960|14968|14956|11
1656938700000|2022-07-04 12:45:00|14972|14961|14971|14960|14974|14963|14970|14959|51
1656939000000|2022-07-04 12:50:00|14972|14961|14974|14963|14975|14964|14971|14960|36
1656939300000|2022-07-04 12:55:00|14973|14962|14973|14961|14975|14964|14972|14961|28
1656939600000|2022-07-04 13:00:00|14972|14963|14968|14957|14974|14963|14968|14957|106
1656939900000|2022-07-04 13:05:00|14967|14956|14972|14961|14972|14961|14966|14955|53
1656940200000|2022-07-04 13:10:00|14971|14960|14973|14961|14973|14961|14966|14955|209
1656940500000|2022-07-04 13:15:00|14972|14960|14969|14958|14973|14960|14969|14958|47
1656940800000|2022-07-04 13:20:00|14970|14959|14970|14959|14970|14959|14965|14954|60
1656941100000|2022-07-04 13:25:00|14969|14958|14967|14955|14970|14959|14966|14955|34
1656941400000|2022-07-04 13:30:00|14968|14956|14961|14950|14968|14957|14960|14949|167
1656941700000|2022-07-04 13:35:00|14962|14949|14963|14951|14963|14952|14961|14949|23
1656942000000|2022-07-04 13:40:00|14962|14952|14958|14947|14964|14953|14957|14946|385
1656942300000|2022-07-04 13:45:00|14959|14948|14958|14947|14960|14949|14955|14944|124
1656942600000|2022-07-04 13:50:00|14957|14946|14957|14946|14959|14948|14957|14946|75
1656942900000|2022-07-04 13:55:00|14956|14945|14956|14944|14962|14951|14955|14944|126
1656943200000|2022-07-04 14:00:00|14955|14945|14966|14955|14967|14956|14951|14940|138
1656943500000|2022-07-04 14:05:00|14967|14956|14962|14951|14967|14956|14961|14950|52
1656943800000|2022-07-04 14:10:00|14961|14950|14960|14949|14963|14952|14960|14949|47
1656944100000|2022-07-04 14:15:00|14961|14950|14964|14953|14964|14953|14961|14949|35
1656944400000|2022-07-04 14:20:00|14963|14952|14965|14954|14967|14955|14961|14950|72
1656944700000|2022-07-04 14:25:00|14966|14953|14967|14956|14968|14956|14964|14952|85
1656945000000|2022-07-04 14:30:00|14966|14955|14967|14955|14968|14957|14962|14951|93
1656945300000|2022-07-04 14:35:00|14968|14957|14968|14957|14969|14958|14965|14954|99
1656945600000|2022-07-04 14:40:00|14967|14956|14973|14961|14973|14961|14966|14955|151
1656945900000|2022-07-04 14:45:00|14972|14960|14970|14959|14973|14962|14970|14959|102
1656946200000|2022-07-04 14:50:00|14972|14960|14972|14960|14973|14962|14970|14959|101
1656946500000|2022-07-04 14:55:00|14971|14959|14971|14959|14973|14961|14969|14958|56
1656946800000|2022-07-04 15:00:00|14972|14960|14974|14962|14974|14963|14970|14959|90
1656947100000|2022-07-04 15:05:00|14973|14961|14977|14965|14978|14966|14972|14961|136
1656947400000|2022-07-04 15:10:00|14976|14964|14974|14963|14976|14965|14974|14962|27
1656947700000|2022-07-04 15:15:00|14975|14962|14975|14964|14977|14966|14973|14962|49
1656948000000|2022-07-04 15:20:00|14977|14965|14977|14965|14980|14968|14976|14964|186
1656948300000|2022-07-04 15:25:00|14978|14966|14980|14969|14981|14970|14978|14966|330
1656948600000|2022-07-04 15:30:00|14982|14970|14976|14964|14982|14971|14973|14962|144
1656948900000|2022-07-04 15:35:00|14975|14963|14977|14966|14979|14968|14972|14960|193
1656949200000|2022-07-04 15:40:00|14976|14965|14979|14968|14980|14969|14976|14964|48
1656949500000|2022-07-04 15:45:00|14978|14967|14976|14965|14978|14968|14976|14965|13
1656949800000|2022-07-04 15:50:00|14975|14964|14980|14968|14980|14969|14975|14964|34
1656950100000|2022-07-04 15:55:00|14979|14969|14978|14967|14981|14970|14977|14966|12
1656950400000|2022-07-04 16:00:00|14979|14966|14976|14964|14979|14966|14975|14964|13
1656950700000|2022-07-04 16:05:00|14977|14965|14979|14968|14980|14968|14977|14964|14
1656951000000|2022-07-04 16:10:00|14980|14967|14980|14969|14981|14970|14979|14967|15
1656951300000|2022-07-04 16:15:00|14981|14970|14980|14968|14982|14970|14979|14968|37
1656951600000|2022-07-04 16:20:00|14979|14969|14977|14965|14979|14969|14977|14965|33
1656951900000|2022-07-04 16:25:00|14978|14966|14982|14971|14982|14971|14975|14964|64
1656952200000|2022-07-04 16:30:00|14981|14970|14982|14971|14983|14972|14979|14968|85
1656952500000|2022-07-04 16:35:00|14983|14972|14980|14968|14983|14972|14979|14968|37
1656952800000|2022-07-04 16:40:00|14979|14967|14980|14969|14981|14970|14979|14967|16
1656953100000|2022-07-04 16:45:00|14981|14970|14987|14976|14987|14976|14981|14969|92
1656953400000|2022-07-04 16:50:00|14988|14975|14994|14982|14994|14982|14985|14974|208
1656953700000|2022-07-04 16:55:00|14995|14983|14997|14986|14997|14986|14992|14981|230
1656954000000|2022-07-04 17:00:00|14996|14984|14994|14983|14997|14985|14994|14983|64
1656954300000|2022-07-04 17:05:00|14993|14982|14995|14983|14996|14983|14987|14976|270
1656954600000|2022-07-04 17:10:00|14997|14984|14996|14984|14997|14986|14995|14983|70
1656954900000|2022-07-04 17:15:00|14994|14983|14995|14983|14995|14983|14994|14983|10
1656955200000|2022-07-04 17:20:00|14994|14984|14994|14982|14994|14984|14993|14982|12
1656955500000|2022-07-04 17:25:00|14995|14983|14994|14983|14995|14984|14994|14983|14
1656955800000|2022-07-04 17:30:00|14993|14982|14987|14976|14993|14982|14987|14976|125
1656956100000|2022-07-04 17:35:00|14988||14987||14988||14987||7
1656956400000|2022-07-04 17:40:00|14988|14977|14989|14978|14989|14978|14988|14977|3
1656956700000|2022-07-04 17:45:00|14988|14977|14987|14974|14988|14977|14986|14974|21
1656957000000|2022-07-04 17:50:00|14986|14975|14984|14973|14986|14975|14983|14972|13
1656957300000|2022-07-04 17:55:00|14985|14972|14984|14972|14985|14973|14981|14969|20
1656957600000|2022-07-04 18:00:00|14983|14971|14982|14970|14984|14972|14981|14970|25
1656957900000|2022-07-04 18:05:00|14981|14971|14984|14971|14984|14971|14981|14971|5
1656958200000|2022-07-04 18:10:00|14983||14982||14983||14982||2
1656958500000|2022-07-04 18:15:00|14981|14970|14981|14969|14981|14970|14980|14969|12
1656958800000|2022-07-04 18:20:00|14980|14968|14979|14968|14980|14968|14979|14968|7
1656959100000|2022-07-04 18:25:00|14980|14969|14981|14969|14982|14970|14979|14968|8
1656959400000|2022-07-04 18:30:00|14980|14968|14979|14968|14980|14969|14979|14968|0
1656960000000|2022-07-04 18:40:00|14978.5|14968.5|14978.5|14968.5|14978.5|14968.5|14978.5|14968.5|0
1656960300000|2022-07-04 18:45:00|14979.5|14969.5|14978.5|14968.5|14980.5|14970.5|14978.5|14968.5|7
1656960600000|2022-07-04 18:50:00|14979|14969|14979.5|14969.5|14979.5|14969.5|14978.5|14968.5|4
1656960900000|2022-07-04 18:55:00|14980|14970|14979.5|14969.5|14981|14971|14979|14969|9
1656961200000|2022-07-04 19:00:00|14979|14969|14978.5|14968.5|14979|14969|14977.5|14967.5|8
1656961500000|2022-07-04 19:05:00|14979|14969|14979|14969|14979|14969|14979|14969|0
1656961800000|2022-07-04 19:10:00|14978.5|14968.5|14977|14967|14978.5|14968.5|14976.5|14966.5|3
1656962100000|2022-07-04 19:15:00|14976.5|14966.5|14978|14968|14978|14968|14976.5|14966.5|10
1656962400000|2022-07-04 19:20:00|14977.5|14967.5|14977|14967|14977.5|14967.5|14976.5|14966.5|9
1656962700000|2022-07-04 19:25:00|14976.5|14966.5|14977|14967|14977|14967|14976.5|14966.5|7
1656963000000|2022-07-04 19:30:00|14977.5|14967.5|14979|14969|14979|14969|14977.5|14967.5|15
1656963300000|2022-07-04 19:35:00|14978.5|14968.5|14978.5|14968.5|14978.5|14968.5|14978.5|14968.5|0
1656963600000|2022-07-04 19:40:00|14979.5|14969.5|14980.5|14970.5|14981.5|14971.5|14979.5|14969.5|15
1656963900000|2022-07-04 19:45:00|14981.5|14971.5|14982|14972|14982.5|14972.5|14981.5|14971.5|34
1656964200000|2022-07-04 19:50:00|14982.5|14972.5|14983|14973|14983|14973|14982.5|14972.5|20
1656964500000|2022-07-04 19:55:00|14983.5|14973.5|14983|14973|14983.5|14973.5|14983|14973|0
1656964800000|2022-07-04 20:00:00|14982.5|14972.5|14983|14973|14984|14974|14982.5|14972.5|0
1656965100000|2022-07-04 20:05:00|14983.5|14973.5|14984.5|14974.5|14984.5|14974.5|14983.5|14973.5|0
1656965400000|2022-07-04 20:10:00|14984|14974|14984|14974|14985|14975|14984|14974|4
1656965700000|2022-07-04 20:15:00|14984.5|14974.5|14985.5|14975.5|14985.5|14975.5|14984|14974|6
1656966000000|2022-07-04 20:20:00|14985|14975|14985|14975|14985|14975|14985|14975|0
1656966300000|2022-07-04 20:25:00|14985.5|14975.5|14985.5|14975.5|14986|14976|14985|14975|0
1656966600000|2022-07-04 20:30:00|14985|14975|14985.5|14975.5|14986|14976|14985|14975|0
1656966900000|2022-07-04 20:35:00|14985|14975|14985|14975|14985.5|14975.5|14985|14975|2
1656967200000|2022-07-04 20:40:00|14985.5|14975.5|14986|14976|14987|14977|14985.5|14975.5|5
1656967500000|2022-07-04 20:45:00|14986.5|14976.5|14996|14986|14997|14987|14986|14976|72
1656967800000|2022-07-04 20:50:00|14995.5|14985.5|14995|14985|14995.5|14985.5|14995|14985|9
1656968100000|2022-07-04 20:55:00|14994.5|14984.5|14994.5|14984.5|14995|14985|14994.5|14984.5|2
1656968400000|2022-07-04 21:00:00|14995.5|14985.5|14994|14984|14995.5|14985.5|14993.5|14983.5|5
1656969000000|2022-07-04 21:10:00|14993.5|14983.5|14992|14982|14993.5|14983.5|14992|14982|3
1656969300000|2022-07-04 21:15:00|14999|14975|14999|14975|14999|14975|14999|14975|0
1656972000000|2022-07-04 22:00:00|15001.2|14977.2|15017|14993|15017.8|14993.8|14995.3|14971.3|0
1656972300000|2022-07-04 22:05:00|15017.4|14993.4|15022.5|14998.5|15024.9|15000.9|15016.3|14992.3|0
1656972600000|2022-07-04 22:10:00|15023.2|14999.2|15028.5|15004.5|15030.8|15006.8|15021.8|14997.8|0
1656972900000|2022-07-04 22:15:00|15027.8|15003.8|15028.9|15004.9|15029.1|15005.1|15026.6|15002.6|0
1656973200000|2022-07-04 22:20:00|15029.2|15005.2|15028.9|15004.9|15033.5|15009.5|15026.6|15002.6|0
1656973500000|2022-07-04 22:25:00|15029.6|15005.6|15027.3|15003.3|15029.7|15005.7|15026.6|15002.6|0
1656973800000|2022-07-04 22:30:00|15026.6|15002.6|15033.5|15009.5|15038.9|15014.9|15026.6|15002.6|0
1656974100000|2022-07-04 22:35:00|15032.8|15008.8|15033.9|15009.9|15035.1|15011.1|15028.1|15004.1|0
1656974400000|2022-07-04 22:40:00|15034.3|15010.3|15047.5|15023.5|15047.5|15023.5|15033.5|15009.5|0
1656974700000|2022-07-04 22:45:00|15047.2|15023.2|15046.2|15022.2|15049.1|15025.1|15041.3|15017.3|0
1656975000000|2022-07-04 22:50:00|15045.9|15021.9|15049.6|15025.6|15049.6|15025.6|15043.6|15019.6|0
1656975300000|2022-07-04 22:55:00|15049.9|15025.9|15055.7|15031.7|15059.9|15035.9|15049.6|15025.6|0
1656975600000|2022-07-04 23:00:00|15056|15032|15067.8|15043.8|15069.1|15045.1|15056|15032|0
1656975900000|2022-07-04 23:05:00|15067.5|15043.5|15090|15066|15115.7|15091.7|15067.4|15043.4|0
1656976200000|2022-07-04 23:10:00|15092.8|15068.8|15101.9|15077.9|15101.9|15077.9|15086.3|15062.3|0
1656976500000|2022-07-04 23:15:00|15101.5|15077.5|15100.7|15076.7|15103.4|15079.4|15093.4|15069.4|0
1656976800000|2022-07-04 23:20:00|15100.4|15076.4|15095.4|15071.4|15104.1|15080.1|15093.5|15069.5|0
1656977100000|2022-07-04 23:25:00|15096.1|15072.1|15086|15062|15097.7|15073.7|15081.8|15057.8|0
1656977400000|2022-07-04 23:30:00|15085.7|15061.7|15084.4|15060.4|15089.2|15065.2|15083|15059|0
1656977700000|2022-07-04 23:35:00|15085.1|15061.1|15089|15065|15090.9|15066.9|15083.6|15059.6|0
1656978000000|2022-07-04 23:40:00|15088.6|15064.6|15082.2|15058.2|15092.9|15068.9|15081.4|15057.4|0
1656978300000|2022-07-04 23:45:00|15080|15056|15075.9|15051.9|15080.2|15056.2|15070.8|15046.8|0
1656978600000|2022-07-04 23:50:00|15076.3|15052.3|15076|15052|15078|15054|15069.8|15045.8|0
1656978900000|2022-07-04 23:55:00|15075.7|15051.7|15070.7|15046.7|15075.7|15051.7|15067.3|15043.3|0
1656979200000|2022-07-05 00:00:00|15071.1|15047.1|15063.3|15039.3|15071.1|15047.1|15060.6|15036.6|0
1656979500000|2022-07-05 00:05:00|15063|15039|15069.9|15045.9|15073.7|15049.7|15062.9|15038.9|0
1656979800000|2022-07-05 00:10:00|15069.5|15045.5|15073.1|15049.1|15080.2|15056.2|15068.8|15044.8|0
1656980100000|2022-07-05 00:15:00|15072.4|15048.4|15075.7|15051.7|15077.7|15053.7|15067.7|15043.7|0
1656980400000|2022-07-05 00:20:00|15076|15052|15065.1|15041.1|15077.1|15053.1|15064.8|15040.8|0
1656980700000|2022-07-05 00:25:00|15065.5|15041.5|15066.8|15042.8|15069.6|15045.6|15063.7|15039.7|0
1656981000000|2022-07-05 00:30:00|15067.1|15043.1|15068.5|15044.5|15070.9|15046.9|15066.1|15042.1|0
1656981300000|2022-07-05 00:35:00|15068.8|15044.8|15067.7|15043.7|15072.2|15048.2|15065|15041|0
1656981600000|2022-07-05 00:40:00|15067.3|15043.3|15071.2|15047.2|15072.1|15048.1|15065.9|15041.9|0
1656981900000|2022-07-05 00:45:00|15072|15048|15067.6|15043.6|15074.3|15050.3|15067.3|15043.3|0
1656982200000|2022-07-05 00:50:00|15067.9|15043.9|15065.4|15041.4|15074.2|15050.2|15063.6|15039.6|0
1656982500000|2022-07-05 00:55:00|15065.7|15041.7|15062.2|15038.2|15066.7|15042.7|15060.8|15036.8|0
1656982800000|2022-07-05 01:00:00|15061.8|15037.8|15061|15051|15069|15059|15021|15011|2910
1656983100000|2022-07-05 01:05:00|15060.5|15050.5|15058.5|15048.5|15079|15069|15054|15044|1861
1656983400000|2022-07-05 01:10:00|15058|15048|15074.5|15064.5|15074.5|15064.5|15053|15043|1301
1656983700000|2022-07-05 01:15:00|15073.5|15063.5|15061|15051|15087.5|15077.5|15056|15046|2488
1656984000000|2022-07-05 01:20:00|15059.5|15049.5|15044.5|15034.5|15067.5|15057.5|15030.5|15020.5|2729
1656984300000|2022-07-05 01:25:00|15048|15038|15080|15070|15085|15075|15047.5|15037.5|2814
1656984600000|2022-07-05 01:30:00|15079|15069|15111.5|15101.5|15159|15149|15071.5|15061.5|29335
1656984900000|2022-07-05 01:35:00|15113.5|15103.5|15070.5|15060.5|15122|15112|15042.5|15032.5|12990
1656985200000|2022-07-05 01:40:00|15070|15060|14992|14982|15093.5|15083.5|14987.5|14977.5|9719
1656985500000|2022-07-05 01:45:00|14992.5|14982.5|14987|14977|15030|15020|14980|14970|8969
1656985800000|2022-07-05 01:50:00|14988|14978|14992|14982|15005|14995|14979|14969|5574
1656986100000|2022-07-05 01:55:00|14993|14983|14998|14988|15016|15006|14988|14978|3166
1656986400000|2022-07-05 02:00:00|15000|14990|14986|14976|15020|15010|14970|14960|4922
1656986700000|2022-07-05 02:05:00|14987|14977|14994|14984|14997|14987|14972|14962|2658
1656987000000|2022-07-05 02:10:00|14995|14985|15009|14999|15035|15025|14993|14983|3380
1656987300000|2022-07-05 02:15:00|15007|14997|15019|15009|15040|15030|14996|14986|5901
1656987600000|2022-07-05 02:20:00|15020|15010|15042|15032|15046|15036|15007|14997|3535
1656987900000|2022-07-05 02:25:00|15044|15034|15021|15011|15058|15048|15019|15009|4223
1656988200000|2022-07-05 02:30:00|15019|15009|14969|14959|15019|15009|14966|14956|3604
1656988500000|2022-07-05 02:35:00|14968|14958|14948|14938|14977|14967|14948|14938|4658
1656988800000|2022-07-05 02:40:00|14947|14937|14950|14940|14959|14949|14932|14922|4563
1656989100000|2022-07-05 02:45:00|14949|14939|14915|14905|14957|14947|14909|14899|5334
1656989400000|2022-07-05 02:50:00|14916|14906|14917|14907|14937|14927|14910|14900|4424
1656989700000|2022-07-05 02:55:00|14916|14906|14882|14872|14923|14913|14881|14871|5230
1656990000000|2022-07-05 03:00:00|14881|14871|14903|14893|14912|14902|14879|14869|4950
1656990300000|2022-07-05 03:05:00|14902|14892|14848|14838|14903|14893|14848|14838|4333
1656990600000|2022-07-05 03:10:00|14846|14836|14853|14843|14864|14854|14824|14814|5271
1656990900000|2022-07-05 03:15:00|14852|14842|14880|14870|14886|14876|14826|14816|5157
1656991200000|2022-07-05 03:20:00|14879|14869|14912|14902|14919|14909|14877|14867|4206
1656991500000|2022-07-05 03:25:00|14911|14901|14931|14921|14935|14925|14905|14895|2807
1656991800000|2022-07-05 03:30:00|14932|14922|14919|14909|14935|14925|14917|14907|579
1656992100000|2022-07-05 03:35:00|14922|14912|14930|14920|14935|14925|14922|14912|451
1656992400000|2022-07-05 03:40:00|14929|14919|14941|14931|14948|14938|14929|14919|701
1656992700000|2022-07-05 03:45:00|14942|14932|14946|14936|14946|14936|14937|14927|181
1656993000000|2022-07-05 03:50:00|14945|14935|14937|14927|14945|14935|14937|14927|157
1656993300000|2022-07-05 03:55:00|14938|14928|14939|14929|14941|14931|14937|14927|73
1656993600000|2022-07-05 04:00:00|14938|14928|14935|14925|14940|14930|14934|14924|171
1656993900000|2022-07-05 04:05:00|14936|14926|14937|14927|14939|14929|14934|14924|110
1656994200000|2022-07-05 04:10:00|14938|14928|14942|14932|14944|14934|14936|14926|141
1656994500000|2022-07-05 04:15:00|14941|14931|14948|14938|14948|14938|14941|14931|229
1656994800000|2022-07-05 04:20:00|14949|14939|14945|14935|14950|14940|14944|14934|70
1656995100000|2022-07-05 04:25:00|14946|14936|14947|14937|14948|14938|14944|14934|63
1656995400000|2022-07-05 04:30:00|14946|14936|14948|14938|14950|14940|14945|14935|132
1656995700000|2022-07-05 04:35:00|14950|14940|14950|14940|14951|14941|14948|14938|144
1656996000000|2022-07-05 04:40:00|14949|14939|14950|14940|14950|14940|14947|14937|142
1656996300000|2022-07-05 04:45:00|14948|14938|14945|14935|14948|14938|14944|14934|99
1656996600000|2022-07-05 04:50:00|14944|14934|14946|14936|14946|14936|14941|14931|101
1656996900000|2022-07-05 04:55:00|14945|14935|14949|14939|14950|14940|14945|14935|340
1656997200000|2022-07-05 05:00:00|14951|14941|14954|14944|14960|14950|14927|14917|6283
1656997500000|2022-07-05 05:05:00|14956|14946|14956|14946|14967|14957|14938|14928|3400
1656997800000|2022-07-05 05:10:00|14955|14945|14942|14932|14964|14954|14937|14927|2168
1656998100000|2022-07-05 05:15:00|14941|14931|14949|14939|14959|14949|14937|14927|1938
1656998400000|2022-07-05 05:20:00|14951|14941|14914|14904|14951|14941|14913|14903|2438
1656998700000|2022-07-05 05:25:00|14915|14905|14919|14909|14924|14914|14889|14879|3696
1656999000000|2022-07-05 05:30:00|14918|14908|14902|14892|14928|14918|14898|14888|2356
1656999300000|2022-07-05 05:35:00|14901|14891|14895|14885|14914|14904|14882|14872|2061
1656999600000|2022-07-05 05:40:00|14896|14886|14889|14879|14898|14888|14878|14868|1948
1656999900000|2022-07-05 05:45:00|14888|14878|14895|14885|14911|14901|14875|14865|3502
1657000200000|2022-07-05 05:50:00|14892|14882|14858|14848|14893|14883|14850|14840|3259
1657000500000|2022-07-05 05:55:00|14859|14849|14846|14836|14873|14863|14834|14824|3106
1657000800000|2022-07-05 06:00:00|14844|14834|14873|14863|14876|14866|14832|14822|3036
1657001100000|2022-07-05 06:05:00|14874|14864|14896|14886|14912|14902|14871|14861|3546
1657001400000|2022-07-05 06:10:00|14895|14885|14916|14906|14921|14911|14889|14879|3391
1657001700000|2022-07-05 06:15:00|14915|14905|14908|14898|14924|14914|14903|14893|2421
1657002000000|2022-07-05 06:20:00|14907|14897|14883|14873|14912|14902|14878|14868|2778
1657002300000|2022-07-05 06:25:00|14882|14872|14927|14917|14927|14917|14882|14872|2591
1657002600000|2022-07-05 06:30:00|14925|14915|14942|14932|14952|14942|14921|14911|4402
1657002900000|2022-07-05 06:35:00|14941|14931|14931|14921|14954|14944|14931|14921|2478
1657003200000|2022-07-05 06:40:00|14934|14924|14955|14945|14958|14948|14930|14920|3985
1657003500000|2022-07-05 06:45:00|14956|14946|14976|14966|14976|14966|14953|14943|4991
1657003800000|2022-07-05 06:50:00|14977|14967|14970|14960|14983|14973|14967|14957|4249
1657004100000|2022-07-05 06:55:00|14971|14961|14982|14972|14985|14975|14968|14958|4907
1657004400000|2022-07-05 07:00:00|14984|14970|14973|14961|14984|14973|14966|14954|1866
1657004700000|2022-07-05 07:05:00|14972|14962|14957|14946|14974|14962|14957|14946|1612
1657005000000|2022-07-05 07:10:00|14958|14947|14961|14949|14961|14950|14953|14942|985
1657005300000|2022-07-05 07:15:00|14960|14950|14968|14956|14968|14956|14956|14945|362
1657005600000|2022-07-05 07:20:00|14969|14957|14963|14951|14970|14959|14962|14950|217
1657005900000|2022-07-05 07:25:00|14962|14952|14961|14950|14967|14955|14961|14950|172
1657006200000|2022-07-05 07:30:00|14962|14951|14958|14947|14964|14953|14958|14946|515
1657006500000|2022-07-05 07:35:00|14959|14948|14953|14942|14960|14949|14952|14941|373
1657006800000|2022-07-05 07:40:00|14954|14943|14957|14946|14961|14950|14954|14943|266
1657007100000|2022-07-05 07:45:00|14958|14947|14961|14949|14964|14953|14957|14945|275
1657007400000|2022-07-05 07:50:00|14960|14950|14960|14949|14961|14950|14956|14944|216
1657007700000|2022-07-05 07:55:00|14961|14950|14958|14946|14963|14952|14955|14943|243
1657008000000|2022-07-05 08:00:00|14957|14945|14960|14949|14964|14953|14956|14944|338
1657008300000|2022-07-05 08:05:00|14961|14950|14955|14944|14967|14956|14953|14942|239
1657008600000|2022-07-05 08:10:00|14956|14945|14948|14937|14956|14945|14948|14936|691
1657008900000|2022-07-05 08:15:00|14947|14936|14945|14934|14949|14938|14944|14932|1236
1657009200000|2022-07-05 08:20:00|14944|14933|14942|14930|14950|14939|14938|14927|849
1657009500000|2022-07-05 08:25:00|14943|14931|14933|14920|14943|14932|14931|14919|853
1657009800000|2022-07-05 08:30:00|14942.6|14918.6|14941.2|14917.2|14948.5|14924.5|14931.5|14907.5|0
1657010100000|2022-07-05 08:35:00|14941.4|14917.4|14927.9|14903.9|14941.4|14917.4|14923.4|14899.4|101
1657010400000|2022-07-05 08:40:00|14928.6|14904.6|14913.1|14889.1|14929.3|14905.3|14904.3|14880.3|0
1657010700000|2022-07-05 08:45:00|14913.4|14889.4|14896.2|14872.2|14913.8|14889.8|14892.1|14868.1|0
1657011000000|2022-07-05 08:50:00|14896.9|14872.9|14925.7|14901.7|14926.7|14902.7|14894.5|14870.5|0
1657011300000|2022-07-05 08:55:00|14925.4|14901.4|14943.6|14919.6|14954|14930|14923.3|14899.3|0
1657011600000|2022-07-05 09:00:00|14944.3|14920.3|14923|14912|14944.3|14920.3|14917|14906|381
1657011900000|2022-07-05 09:05:00|14922|14911|14918|14906|14926|14914|14916|14905|182
1657012200000|2022-07-05 09:10:00|14917|14907|14921|14910|14922|14910|14910|14899|315
1657012500000|2022-07-05 09:15:00|14920|14908|14922|14910|14925|14914|14917|14905|518
1657012800000|2022-07-05 09:20:00|14921|14911|14926|14915|14926|14915|14920|14909|414
1657013100000|2022-07-05 09:25:00|14925|14914|14925|14914|14932|14921|14925|14914|358
1657013400000|2022-07-05 09:30:00|14926|14915|14916|14905|14927|14915|14913|14901|172
1657013700000|2022-07-05 09:35:00|14915|14904|14930|14919|14930|14919|14915|14904|351
1657014000000|2022-07-05 09:40:00|14931|14920|14934|14922|14935|14924|14929|14918|233
1657014300000|2022-07-05 09:45:00|14933|14921|14926|14915|14933|14921|14924|14913|203
1657014600000|2022-07-05 09:50:00|14925|14914|14925|14914|14927|14915|14921|14910|304
1657014900000|2022-07-05 09:55:00|14926|14915|14932|14920|14933|14921|14924|14913|329
1657015200000|2022-07-05 10:00:00|14931|14919|14934|14923|14934|14923|14927|14916|291
1657015500000|2022-07-05 10:05:00|14933|14922|14931|14920|14935|14923|14929|14918|150
1657015800000|2022-07-05 10:10:00|14930|14919|14933|14922|14938|14926|14930|14918|186
1657016100000|2022-07-05 10:15:00|14932|14921|14933|14922|14934|14922|14929|14918|269
1657016400000|2022-07-05 10:20:00|14934|14923|14933|14922|14941|14930|14933|14922|308
1657016700000|2022-07-05 10:25:00|14934|14921|14930|14919|14934|14923|14929|14918|437
1657017000000|2022-07-05 10:30:00|14929|14918|14934|14923|14937|14926|14929|14918|1498
1657017300000|2022-07-05 10:35:00|14933|14922|14931|14920|14933|14922|14927|14916|167
1657017600000|2022-07-05 10:40:00|14930|14919|14931|14919|14932|14921|14928|14917|121
1657017900000|2022-07-05 10:45:00|14930|14920|14935|14924|14936|14925|14929|14918|127
1657018200000|2022-07-05 10:50:00|14936|14925|14933|14922|14941|14929|14929|14918|642
1657018500000|2022-07-05 10:55:00|14935|14924|14928|14916|14938|14927|14926|14914|221
1657018800000|2022-07-05 11:00:00|14930|14918|14928|14917|14931|14920|14927|14915|88
1657019100000|2022-07-05 11:05:00|14929|14916|14924|14913|14929|14918|14922|14911|431
1657019400000|2022-07-05 11:10:00|14925|14914|14925|14913|14929|14917|14924|14913|100
1657019700000|2022-07-05 11:15:00|14924|14914|14918|14907|14925|14914|14915|14904|103
1657020000000|2022-07-05 11:20:00|14919|14906|14918|14907|14919|14908|14916|14904|176
1657020300000|2022-07-05 11:25:00|14919|14906|14912|14901|14919|14907|14912|14901|267
1657020600000|2022-07-05 11:30:00|14913|14900|14912|14900|14913|14901|14907|14896|186
1657020900000|2022-07-05 11:35:00|14911|14899|14913|14902|14913|14902|14911|14899|199
1657021200000|2022-07-05 11:40:00|14914|14901|14905|14894|14914|14902|14905|14893|389
1657021500000|2022-07-05 11:45:00|14906|14895|14903|14892|14907|14896|14903|14892|262
1657021800000|2022-07-05 11:50:00|14902|14891|14897|14886|14903|14891|14896|14885|374
1657022100000|2022-07-05 11:55:00|14898|14885|14893|14882|14898|14887|14892|14881|506
1657022400000|2022-07-05 12:00:00|14894|14883|14881|14870|14895|14884|14881|14870|723
1657022700000|2022-07-05 12:05:00|14880|14869|14874|14863|14883|14872|14870|14858|698
1657023000000|2022-07-05 12:10:00|14875|14864|14870|14859|14878|14867|14869|14858|581
1657023300000|2022-07-05 12:15:00|14871|14858|14873|14861|14874|14862|14867|14856|410
1657023600000|2022-07-05 12:20:00|14872|14862|14871|14860|14875|14864|14869|14858|698
1657023900000|2022-07-05 12:25:00|14872|14861|14876|14864|14878|14867|14870|14859|560
1657024200000|2022-07-05 12:30:00|14875|14863|14874|14862|14875|14863|14869|14858|376
1657024500000|2022-07-05 12:35:00|14873|14863|14877|14866|14879|14868|14868|14857|272
1657024800000|2022-07-05 12:40:00|14878|14867|14875|14864|14880|14869|14874|14863|289
1657025100000|2022-07-05 12:45:00|14874|14863|14863|14852|14877|14866|14860|14849|1095
1657025400000|2022-07-05 12:50:00|14864|14853|14851|14840|14864|14853|14850|14839|1170
1657025700000|2022-07-05 12:55:00|14852|14841|14843|14832|14852|14841|14838|14827|1528
1657026000000|2022-07-05 13:00:00|14842|14831|14842|14831|14844|14833|14839|14828|1186
1657026300000|2022-07-05 13:05:00|14841|14830|14836|14824|14843|14832|14835|14824|839
1657026600000|2022-07-05 13:10:00|14837|14825|14832|14821|14837|14826|14826|14815|1539
1657026900000|2022-07-05 13:15:00|14833|14822|14845|14834|14845|14834|14831|14819|686
1657027200000|2022-07-05 13:20:00|14847|14836|14845|14833|14851|14840|14841|14829|489
1657027500000|2022-07-05 13:25:00|14848|14834|14848|14837|14851|14840|14841|14830|577
1657027800000|2022-07-05 13:30:00|14849|14838|14844|14833|14854|14842|14827|14815|1750
1657028100000|2022-07-05 13:35:00|14845|14832|14844|14833|14855|14843|14838|14827|1316
1657028400000|2022-07-05 13:40:00|14845|14834|14861|14850|14866|14855|14845|14833|893
1657028700000|2022-07-05 13:45:00|14860|14848|14875|14863|14880|14868|14859|14847|1209
1657029000000|2022-07-05 13:50:00|14876|14864|14872|14861|14880|14868|14868|14856|499
1657029300000|2022-07-05 13:55:00|14873|14862|14866|14854|14873|14862|14853|14842|1000
1657029600000|2022-07-05 14:00:00|14865|14853|14847|14836|14868|14857|14843|14831|1365
1657029900000|2022-07-05 14:05:00|14848|14837|14855|14844|14863|14851|14847|14835|485
1657030200000|2022-07-05 14:10:00|14854|14843|14879|14868|14879|14868|14854|14842|889
1657030500000|2022-07-05 14:15:00|14878|14867|14877|14866|14879|14868|14871|14860|730
1657030800000|2022-07-05 14:20:00|14876|14865|14878|14867|14881|14870|14872|14861|524
1657031100000|2022-07-05 14:25:00|14877|14866|14876|14865|14880|14869|14866|14855|472
1657031400000|2022-07-05 14:30:00|14875|14864|14882|14871|14882|14871|14870|14859|522
1657031700000|2022-07-05 14:35:00|14881|14870|14895|14884|14902|14890|14880|14868|1648
1657032000000|2022-07-05 14:40:00|14896|14883|14895|14884|14901|14890|14891|14880|983
1657032300000|2022-07-05 14:45:00|14896|14885|14897|14886|14898|14887|14889|14877|685
1657032600000|2022-07-05 14:50:00|14896|14885|14894|14882|14898|14887|14889|14878|494
1657032900000|2022-07-05 14:55:00|14893|14883|14900|14889|14901|14890|14893|14882|397
1657033200000|2022-07-05 15:00:00|14899|14887|14887|14876|14900|14888|14876|14865|1782
1657033500000|2022-07-05 15:05:00|14886|14875|14890|14878|14891|14880|14878|14867|315
1657033800000|2022-07-05 15:10:00|14891|14879|14877|14865|14891|14880|14875|14864|306
1657034100000|2022-07-05 15:15:00|14876|14866|14882|14871|14882|14871|14874|14863|260
1657034400000|2022-07-05 15:20:00|14884|14872|14879|14867|14891|14880|14876|14864|505
1657034700000|2022-07-05 15:25:00|14878|14866|14877|14865|14882|14871|14874|14863|412
1657035000000|2022-07-05 15:30:00|14876|14866|14878|14867|14888|14877|14873|14862|579
1657035300000|2022-07-05 15:35:00|14879|14868|14881|14870|14882|14871|14874|14863|470
1657035600000|2022-07-05 15:40:00|14882|14871|14904|14893|14904|14893|14881|14870|672
1657035900000|2022-07-05 15:45:00|14905|14894|14908|14897|14910|14899|14901|14890|350
1657036200000|2022-07-05 15:50:00|14909|14896|14912|14900|14915|14903|14907|14895|334
1657036500000|2022-07-05 15:55:00|14911|14899|14909|14898|14912|14901|14905|14894|166
1657036800000|2022-07-05 16:00:00|14908|14897|14905|14894|14914|14903|14904|14893|160
1657037100000|2022-07-05 16:05:00|14906|14895|14912|14901|14913|14902|14903|14892|249
1657037400000|2022-07-05 16:10:00|14913|14900|14902|14890|14918|14907|14901|14890|396
1657037700000|2022-07-05 16:15:00|14899|14891|14905|14893|14909|14898|14896|14885|126
1657038000000|2022-07-05 16:20:00|14904|14894|14916|14905|14916|14905|14902|14891|236
1657038300000|2022-07-05 16:25:00|14917|14904|14916|14904|14918|14907|14913|14901|165
1657038600000|2022-07-05 16:30:00|14917|14905|14920|14908|14922|14911|14916|14904|148
1657038900000|2022-07-05 16:35:00|14919|14909|14916|14904|14921|14910|14915|14904|140
1657039200000|2022-07-05 16:40:00|14915|14905|14914|14903|14919|14908|14912|14901|138
1657039500000|2022-07-05 16:45:00|14913|14902|14905|14894|14914|14903|14903|14892|281
1657039800000|2022-07-05 16:50:00|14906|14895|14914|14903|14916|14905|14903|14892|404
1657040100000|2022-07-05 16:55:00|14913|14902|14911|14899|14916|14905|14909|14898|112
1657040400000|2022-07-05 17:00:00|14912|14900|14917|14906|14917|14906|14910|14899|130
1657040700000|2022-07-05 17:05:00|14918|14905|14912|14901|14918|14907|14910|14899|204
1657041000000|2022-07-05 17:10:00|14913|14902|14917|14906|14917|14906|14911|14900|235
1657041300000|2022-07-05 17:15:00|14916|14905|14919|14908|14919|14908|14914|14903|186
1657041600000|2022-07-05 17:20:00|14920|14909|14924|14913|14928|14917|14919|14908|255
1657041900000|2022-07-05 17:25:00|14925|14912|14920|14909|14926|14915|14919|14908|48
1657042200000|2022-07-05 17:30:00|14921|14908|14927|14915|14927|14915|14920|14908|100
1657042500000|2022-07-05 17:35:00|14926|14916|14933|14921|14933|14922|14926|14916|171
1657042800000|2022-07-05 17:40:00|14934|14922|14933|14921|14937|14926|14931|14920|158
1657043100000|2022-07-05 17:45:00|14934|14922|14931|14920|14934|14923|14927|14916|60
1657043400000|2022-07-05 17:50:00|14930|14919|14931|14919|14933|14922|14929|14918|36
1657043700000|2022-07-05 17:55:00|14930|14918|14930|14919|14933|14921|14927|14915|92
1657044000000|2022-07-05 18:00:00|14929|14918|14937|14926|14939|14928|14926|14915|178
1657044300000|2022-07-05 18:05:00|14936|14925|14935|14924|14938|14927|14931|14920|208
1657044600000|2022-07-05 18:10:00|14936|14925|14939|14928|14940|14929|14933|14922|197
1657044900000|2022-07-05 18:15:00|14940|14929|14943|14932|14944|14932|14935|14923|161
1657045200000|2022-07-05 18:20:00|14944|14931|14949|14937|14949|14938|14941|14929|307
1657045500000|2022-07-05 18:25:00|14948|14938|14958|14947|14960|14949|14947|14936|359
1657045800000|2022-07-05 18:30:00|14959|14948|14962|14951|14964|14953|14956|14945|669
1657046100000|2022-07-05 18:35:00|14963|14952|14978|14966|14978|14967|14963|14952|434
1657046400000|2022-07-05 18:40:00|14977|14967|14975.5|14965.5|14979|14968|14974|14963|238
1657046700000|2022-07-05 18:45:00|14976|14966|14975|14965|14980.5|14970.5|14973|14963|404
1657047000000|2022-07-05 18:50:00|14975.5|14965.5|14976.5|14966.5|14977.5|14967.5|14973.5|14963.5|134
1657047300000|2022-07-05 18:55:00|14976|14966|14976|14966|14979.5|14969.5|14974|14964|489
1657047600000|2022-07-05 19:00:00|14976.5|14966.5|14968.5|14958.5|14977.5|14967.5|14965|14955|284
1657047900000|2022-07-05 19:05:00|14968|14958|14976.5|14966.5|14978.5|14968.5|14968|14958|286
1657048200000|2022-07-05 19:10:00|14976|14966|14977|14967|14977|14967|14973.5|14963.5|85
1657048500000|2022-07-05 19:15:00|14976.5|14966.5|14973.5|14963.5|14977|14967|14972|14962|191
1657048800000|2022-07-05 19:20:00|14974.5|14964.5|14982|14972|14984.5|14974.5|14973.5|14963.5|396
1657049100000|2022-07-05 19:25:00|14981.5|14971.5|14982|14972|14990|14980|14978.5|14968.5|437
1657049400000|2022-07-05 19:30:00|14981.5|14971.5|14986.5|14976.5|14987.5|14977.5|14978.5|14968.5|230
1657049700000|2022-07-05 19:35:00|14987.5|14977.5|14980.5|14970.5|14987.5|14977.5|14977.5|14967.5|171
1657050000000|2022-07-05 19:40:00|14981|14971|14982.5|14972.5|14982.5|14972.5|14977.5|14967.5|108
1657050300000|2022-07-05 19:45:00|14982|14972|14990.5|14980.5|14990.5|14980.5|14977.5|14967.5|363
1657050600000|2022-07-05 19:50:00|14989|14979|14986.5|14976.5|14989|14979|14980.5|14970.5|234
1657050900000|2022-07-05 19:55:00|14986|14976|14993.5|14983.5|14993.5|14983.5|14978.5|14968.5|404
1657051200000|2022-07-05 20:00:00|14992.5|14982.5|14988.5|14978.5|14992.5|14982.5|14982.5|14972.5|196
1657051500000|2022-07-05 20:05:00|14988|14978|14992|14982|14992|14982|14987.5|14977.5|105
1657051800000|2022-07-05 20:10:00|14991.5|14981.5|14991|14981|14992.5|14982.5|14990.5|14980.5|47
1657052100000|2022-07-05 20:15:00|14990.5|14980.5|14989|14979|14991|14981|14988|14978|44
1657052400000|2022-07-05 20:20:00|14988.5|14978.5|14986|14976|14989|14979|14981.5|14971.5|98
1657052700000|2022-07-05 20:25:00|14985.5|14975.5|14989|14979|14989|14979|14985.5|14975.5|32
1657053000000|2022-07-05 20:30:00|14988.5|14978.5|14988|14978|14989|14979|14988|14978|34
1657053300000|2022-07-05 20:35:00|14988.5|14978.5|14987.5|14977.5|14989|14979|14987.5|14977.5|11
1657053600000|2022-07-05 20:40:00|14986.5|14976.5|14986|14976|14987|14977|14985.5|14975.5|67
1657053900000|2022-07-05 20:45:00|14985|14975|14986.5|14976.5|14987.5|14977.5|14985|14975|119
1657054200000|2022-07-05 20:50:00|14985.5|14975.5|14987|14977|14988.5|14978.5|14984|14974|63
1657054500000|2022-07-05 20:55:00|14987.5|14977.5|14983|14973|14989.5|14979.5|14982|14972|117
1657054800000|2022-07-05 21:00:00|14982.5|14972.5|14984|14974|14984|14974|14982.5|14972.5|2
1657055100000|2022-07-05 21:05:00|14984.5|14974.5|14985|14975|14985|14975|14984.5|14974.5|4
1657055400000|2022-07-05 21:10:00|14985.5|14975.5|14989|14979|14990|14980|14985.5|14975.5|7
1657055700000|2022-07-05 21:15:00|14992.9|14968.9|14992.9|14968.9|14993.2|14969.2|14991.9|14967.9|0
1657056000000|2022-07-05 21:20:00|14992.6|14968.6|14993|14969|14993.1|14969.1|14992.3|14968.3|0
1657056300000|2022-07-05 21:25:00|14992.6|14968.6|14992.2|14968.2|14992.8|14968.8|14992.2|14968.2|0
1657056600000|2022-07-05 21:30:00|14992.1|14968.1|14991.9|14967.9|14992.1|14968.1|14991.9|14967.9|0
1657056900000|2022-07-05 21:35:00|14992.5|14968.5|14993.7|14969.7|14994|14970|14992.5|14968.5|0
1657057200000|2022-07-05 21:40:00|14992.9|14968.9|14991.4|14967.4|14993.1|14969.1|14991.4|14967.4|0
1657057500000|2022-07-05 21:45:00|14991.5|14967.5|14991.1|14967.1|14992.5|14968.5|14990.8|14966.8|0
1657057800000|2022-07-05 21:50:00|14990.9|14966.9|14992.5|14968.5|14992.5|14968.5|14990.8|14966.8|0
1657058100000|2022-07-05 21:55:00|14992.4|14968.4|14994|14970|14994|14970|14992.3|14968.3|0
1657058400000|2022-07-05 22:00:00|15001.9|14977.9|15003.8|14979.8|15008|14984|14995.8|14971.8|0
1657058700000|2022-07-05 22:05:00|15005.9|14981.9|14998.3|14974.3|15007.7|14983.7|14997.6|14973.6|0
1657059000000|2022-07-05 22:10:00|14998.7|14974.7|15007.5|14983.5|15008.3|14984.3|14996|14972|0
1657059300000|2022-07-05 22:15:00|15007.9|14983.9|15014.2|14990.2|15017.2|14993.2|15007.5|14983.5|0
1657059600000|2022-07-05 22:20:00|15014.9|14990.9|15003.9|14979.9|15015.3|14991.3|15003.1|14979.1|0
1657059900000|2022-07-05 22:25:00|15003.2|14979.2|14999.3|14975.3|15006.9|14982.9|14998.5|14974.5|0
1657060200000|2022-07-05 22:30:00|14999.6|14975.6|15000.8|14976.8|15005.7|14981.7|14999.2|14975.2|0
1657060500000|2022-07-05 22:35:00|15000.1|14976.1|15001.6|14977.6|15003.8|14979.8|14998.5|14974.5|0
1657060800000|2022-07-05 22:40:00|15001.5|14977.5|14995.5|14971.5|15001.9|14977.9|14991.7|14967.7|0
1657061100000|2022-07-05 22:45:00|14993.7|14969.7|14995.5|14971.5|14997|14973|14991.3|14967.3|0
1657061400000|2022-07-05 22:50:00|14995.8|14971.8|14990.9|14966.9|14997.8|14973.8|14990.9|14966.9|0
1657061700000|2022-07-05 22:55:00|14991.6|14967.6|14994.4|14970.4|14995.2|14971.2|14990.1|14966.1|0
1657062000000|2022-07-05 23:00:00|14995.1|14971.1|14999|14975|14999.4|14975.4|14992.9|14968.9|0
1657062300000|2022-07-05 23:05:00|14999.3|14975.3|14997.5|14973.5|15001.3|14977.3|14997.1|14973.1|0
1657062600000|2022-07-05 23:10:00|14997.1|14973.1|14994.4|14970.4|14997.8|14973.8|14993.6|14969.6|0
1657062900000|2022-07-05 23:15:00|14993.7|14969.7|14991.3|14967.3|14994.4|14970.4|14991.3|14967.3|0
1657063200000|2022-07-05 23:20:00|14991.7|14967.7|14991.3|14967.3|14993.6|14969.6|14990.2|14966.2|0
1657063500000|2022-07-05 23:25:00|14991.7|14967.7|14983.6|14959.6|14992.1|14968.1|14983.6|14959.6|0
1657063800000|2022-07-05 23:30:00|14982.9|14958.9|14973.1|14949.1|14983.6|14959.6|14973.1|14949.1|0
1657064100000|2022-07-05 23:35:00|14973.4|14949.4|14975.3|14951.3|14976.2|14952.2|14970.7|14946.7|0
1657064400000|2022-07-05 23:40:00|14974.6|14950.6|14960.2|14936.2|14979.1|14955.1|14959.5|14935.5|0
1657064700000|2022-07-05 23:45:00|14960.9|14936.9|14957.9|14933.9|14963.7|14939.7|14955.6|14931.6|0
1657065000000|2022-07-05 23:50:00|14958.2|14934.2|14950.8|14926.8|14958.7|14934.7|14950|14926|0
1657065300000|2022-07-05 23:55:00|14951.1|14927.1|14951.5|14927.5|14952.7|14928.7|14945.3|14921.3|0
1657065600000|2022-07-06 00:00:00|14952.2|14928.2|14963.5|14939.5|14971.8|14947.8|14952.2|14928.2|0
1657065900000|2022-07-06 00:05:00|14963.8|14939.8|14972.4|14948.4|14977.4|14953.4|14963.5|14939.5|0
1657066200000|2022-07-06 00:10:00|14973.8|14949.8|14973.2|14949.2|14976.2|14952.2|14967|14943|0
1657066500000|2022-07-06 00:15:00|14972.8|14948.8|14982.4|14958.4|14985.5|14961.5|14972.4|14948.4|0
1657066800000|2022-07-06 00:20:00|14982.5|14958.5|14969.4|14945.4|14983.4|14959.4|14968|14944|0
1657067100000|2022-07-06 00:25:00|14969.7|14945.7|14974|14950|14977.5|14953.5|14967|14943|0
1657067400000|2022-07-06 00:30:00|14974.3|14950.3|14977.5|14953.5|14979.5|14955.5|14972.2|14948.2|0
1657067700000|2022-07-06 00:35:00|14977.8|14953.8|14974.7|14950.7|14982.3|14958.3|14971.2|14947.2|0
1657068000000|2022-07-06 00:40:00|14974.3|14950.3|15015.7|14991.7|15015.7|14991.7|14972.2|14948.2|0
1657068300000|2022-07-06 00:45:00|15015.3|14991.3|15002.6|14978.6|15019.5|14995.5|14998.8|14974.8|0
1657068600000|2022-07-06 00:50:00|15001.9|14977.9|14998.4|14974.4|15007.1|14983.1|14997.4|14973.4|0
1657068900000|2022-07-06 00:55:00|14999.5|14975.5|14999.8|14975.8|15006.1|14982.1|14997.7|14973.7|0
1657069200000|2022-07-06 01:00:00|15000.1|14976.1|15009.5|14999.5|15016.5|15006.5|14992.5|14976.1|3298
1657069500000|2022-07-06 01:05:00|15008|14998|15024|15014|15032|15022|15008|14998|2495
1657069800000|2022-07-06 01:10:00|15023|15013|15021.5|15011.5|15034.5|15024.5|15020|15010|1138
1657070100000|2022-07-06 01:15:00|15022|15012|14966.5|14956.5|15026.5|15016.5|14955|14945|4431
1657070400000|2022-07-06 01:20:00|14965.5|14955.5|14951.5|14941.5|14983|14973|14947|14937|1816
1657070700000|2022-07-06 01:25:00|14951|14941|14929.5|14919.5|14952.5|14942.5|14925|14915|2447
1657071000000|2022-07-06 01:30:00|14927|14917|14961.5|14951.5|14961.5|14951.5|14916.5|14906.5|11512
1657071300000|2022-07-06 01:35:00|14965|14955|14874|14864|14976|14966|14867.5|14857.5|8984
1657071600000|2022-07-06 01:40:00|14875|14865|14875|14865|14887.5|14877.5|14844|14834|7552
1657071900000|2022-07-06 01:45:00|14876|14866|14879|14869|14898|14888|14861|14851|5253
1657072200000|2022-07-06 01:50:00|14878|14868|14909|14899|14920|14910|14870|14860|4225
1657072500000|2022-07-06 01:55:00|14907|14897|14870|14860|14909|14899|14870|14860|3919
1657072800000|2022-07-06 02:00:00|14869|14859|14914|14904|14923|14913|14868|14858|4387
1657073100000|2022-07-06 02:05:00|14913|14903|14870|14860|14923|14913|14864|14854|3773
1657073400000|2022-07-06 02:10:00|14873|14863|14846|14836|14880|14870|14842|14832|3375
1657073700000|2022-07-06 02:15:00|14847|14837|14844|14834|14861|14851|14829|14819|3537
1657074000000|2022-07-06 02:20:00|14845|14835|14819|14809|14858|14848|14810|14800|3329
1657074300000|2022-07-06 02:25:00|14822|14812|14805|14795|14825|14815|14792|14782|3281
1657074600000|2022-07-06 02:30:00|14804|14794|14819|14809|14836|14826|14799|14789|3073
1657074900000|2022-07-06 02:35:00|14820|14810|14820|14810|14840|14830|14818|14808|1987
1657075200000|2022-07-06 02:40:00|14819|14809|14806|14796|14827|14817|14794|14784|1988
1657075500000|2022-07-06 02:45:00|14804|14794|14793|14783|14831|14821|14789|14779|2412
1657075800000|2022-07-06 02:50:00|14794|14784|14767|14757|14799|14789|14766|14756|2602
1657076100000|2022-07-06 02:55:00|14766|14756|14779|14769|14781|14771|14759|14749|3327
1657076400000|2022-07-06 03:00:00|14778|14768|14790|14780|14791|14781|14755|14745|3815
1657076700000|2022-07-06 03:05:00|14788|14778|14769|14759|14816|14806|14759|14749|4285
1657077000000|2022-07-06 03:10:00|14770|14760|14783|14773|14793|14783|14768|14758|1973
1657077300000|2022-07-06 03:15:00|14782|14772|14783|14773|14798|14788|14769|14759|1825
1657077600000|2022-07-06 03:20:00|14782|14772|14766.6|14756.6|14784|14774|14758|14748|1599
1657077900000|2022-07-06 03:25:00|14768.6|14758.6|14773.9|14763.9|14773.9|14763.9|14752.6|14742.6|1769
1657078200000|2022-07-06 03:30:00|14772.9|14762.9|14768.9|14758.9|14773.9|14763.9|14766.9|14756.9|515
1657078500000|2022-07-06 03:35:00|14769.9|14759.9|14768.9|14758.9|14771.9|14761.9|14763.9|14753.9|313
1657078800000|2022-07-06 03:40:00|14767.9|14757.9|14776.9|14766.9|14777.9|14767.9|14764.9|14754.9|327
1657079100000|2022-07-06 03:45:00|14777.9|14767.9|14778.9|14768.9|14782.9|14772.9|14776.9|14766.9|255
1657079400000|2022-07-06 03:50:00|14779.9|14769.9|14778.9|14768.9|14783.9|14773.9|14777.9|14767.9|231
1657079700000|2022-07-06 03:55:00|14777.9|14767.9|14784.9|14774.9|14785.9|14775.9|14777.9|14767.9|291
1657080000000|2022-07-06 04:00:00|14783.9|14773.9|14782.9|14772.9|14783.9|14773.9|14777.9|14767.9|126
1657080300000|2022-07-06 04:05:00|14781.9|14771.9|14784.9|14774.9|14785.9|14775.9|14781.9|14771.9|169
1657080600000|2022-07-06 04:10:00|14782.9|14772.9|14777.9|14767.9|14784.9|14774.9|14775.9|14765.9|294
1657080900000|2022-07-06 04:15:00|14776.9|14766.9|14779.9|14769.9|14779.9|14769.9|14774.9|14764.9|202
1657081200000|2022-07-06 04:20:00|14780.9|14770.9|14782.9|14772.9|14785.9|14775.9|14777.9|14767.9|162
1657081500000|2022-07-06 04:25:00|14783.9|14773.9|14778.9|14768.9|14783.9|14773.9|14777.9|14767.9|166
1657081800000|2022-07-06 04:30:00|14779.9|14769.9|14772.9|14762.9|14779.9|14769.9|14770.9|14760.9|200
1657082100000|2022-07-06 04:35:00|14773.9|14763.9|14775.9|14765.9|14775.9|14765.9|14771.9|14761.9|218
1657082400000|2022-07-06 04:40:00|14774.9|14764.9|14774.9|14764.9|14778.9|14768.9|14773.9|14763.9|151
1657082700000|2022-07-06 04:45:00|14772.9|14762.9|14771.9|14761.9|14773.9|14763.9|14770.9|14760.9|204
1657083000000|2022-07-06 04:50:00|14772.9|14762.9|14769.9|14759.9|14772.9|14762.9|14769.9|14759.9|113
1657083300000|2022-07-06 04:55:00|14768.9|14758.9|14772.9|14762.9|14774.9|14764.9|14768.9|14758.9|270
1657083600000|2022-07-06 05:00:00|14775.9|14765.9|14745.9|14735.9|14776.9|14766.9|14744.9|14734.9|4644
1657083900000|2022-07-06 05:05:00|14746.9|14736.9|14756.9|14746.9|14758.9|14748.9|14714.9|14704.9|6194
1657084200000|2022-07-06 05:10:00|14755.9|14745.9|14760.9|14750.9|14776.9|14766.9|14755.9|14745.9|2840
1657084500000|2022-07-06 05:15:00|14761.9|14751.9|14761.9|14751.9|14771.9|14761.9|14751.9|14741.9|1829
1657084800000|2022-07-06 05:20:00|14760.9|14750.9|14736.9|14726.9|14770.9|14760.9|14732.9|14722.9|1949
1657085100000|2022-07-06 05:25:00|14738.9|14728.9|14724.9|14714.9|14738.9|14728.9|14719.9|14709.9|2440
1657085400000|2022-07-06 05:30:00|14725.9|14715.9|14699.9|14689.9|14728.9|14718.9|14698.9|14688.9|3771
1657085700000|2022-07-06 05:35:00|14698.9|14688.9|14712.9|14702.9|14718.9|14708.9|14692.9|14682.9|2767
1657086000000|2022-07-06 05:40:00|14713.9|14703.9|14744.9|14734.9|14748.9|14738.9|14711.9|14701.9|2412
1657086300000|2022-07-06 05:45:00|14743.9|14733.9|14732.9|14722.9|14751.9|14741.9|14725.9|14715.9|2008
1657086600000|2022-07-06 05:50:00|14733.9|14723.9|14691.9|14681.9|14735.9|14725.9|14691.9|14681.9|3346
1657086900000|2022-07-06 05:55:00|14690.9|14680.9|14683.9|14673.9|14690.9|14680.9|14673.9|14663.9|3226
1657087200000|2022-07-06 06:00:00|14684.9|14674.9|14674.9|14664.9|14693.9|14683.9|14668.9|14658.9|3336
1657087500000|2022-07-06 06:05:00|14673.9|14663.9|14663.9|14653.9|14700.9|14690.9|14656.9|14646.9|3848
1657087800000|2022-07-06 06:10:00|14664.9|14654.9|14665.9|14655.9|14675.9|14665.9|14655.9|14645.9|4110
1657088100000|2022-07-06 06:15:00|14664.9|14654.9|14665.9|14655.9|14682.9|14672.9|14651.9|14641.9|5506
1657088400000|2022-07-06 06:20:00|14666.9|14656.9|14670.9|14660.9|14676.9|14666.9|14653.9|14643.9|3084
1657088700000|2022-07-06 06:25:00|14669.9|14659.9|14685.9|14675.9|14689.9|14679.9|14649.9|14639.9|7124
1657089000000|2022-07-06 06:30:00|14686.9|14676.9|14663.9|14653.9|14698.9|14688.9|14662.9|14652.9|7003
1657089300000|2022-07-06 06:35:00|14664.9|14654.9|14701.9|14691.9|14705.9|14695.9|14662.9|14652.9|4604
1657089600000|2022-07-06 06:40:00|14700.9|14690.9|14729.9|14719.9|14730.9|14720.9|14689.9|14679.9|4644
1657089900000|2022-07-06 06:45:00|14730.9|14720.9|14718.9|14708.9|14735.9|14725.9|14715.9|14705.9|6156
1657090200000|2022-07-06 06:50:00|14717.9|14707.9|14713.9|14703.9|14721.9|14711.9|14708.9|14698.9|5283
1657090500000|2022-07-06 06:55:00|14712.9|14702.9|14721.9|14711.9|14725.9|14715.9|14712.9|14702.9|6201
1657090800000|2022-07-06 07:00:00|14723.9|14709.9|14732.9|14721.9|14747.9|14736.9|14717.9|14706.9|3589
1657091100000|2022-07-06 07:05:00|14733.9|14722.9|14737.9|14726.9|14745.9|14733.9|14732.9|14721.9|1542
1657091400000|2022-07-06 07:10:00|14738.9|14727.9|14741.9|14729.9|14745.9|14733.9|14735.9|14724.9|1152
1657091700000|2022-07-06 07:15:00|14740.9|14730.9|14743.9|14732.9|14745.9|14734.9|14736.9|14725.9|680
1657092000000|2022-07-06 07:20:00|14742.9|14731.9|14747.9|14735.9|14762.9|14751.9|14742.9|14730.9|1641
1657092300000|2022-07-06 07:25:00|14748.9|14736.9|14753.9|14742.9|14757.9|14746.9|14748.9|14736.9|594
1657092600000|2022-07-06 07:30:00|14754.9|14743.9|14749.9|14737.9|14757.9|14746.9|14745.9|14734.9|631
1657092900000|2022-07-06 07:35:00|14748.9|14738.9|14748.9|14736.9|14752.9|14740.9|14745.9|14733.9|418
1657093200000|2022-07-06 07:40:00|14749.9|14737.9|14747.9|14736.9|14749.9|14738.9|14742.9|14731.9|638
1657093500000|2022-07-06 07:45:00|14750.9|14735.9|14750.9|14739.9|14753.9|14742.9|14744.9|14733.9|793
1657093800000|2022-07-06 07:50:00|14751.9|14738.9|14748.9|14736.9|14758.9|14746.9|14747.9|14736.9|866
1657094100000|2022-07-06 07:55:00|14749.9|14737.9|14743.9|14732.9|14753.9|14741.9|14742.9|14731.9|2383
1657094400000|2022-07-06 08:00:00|14727.1|14716.1|14718.1|14707.1|14733.1|14721.1|14718.1|14706.1|1437
1657094700000|2022-07-06 08:05:00|14719.1|14706.1|14746.1|14734.1|14747.1|14736.1|14716.1|14705.1|1594
1657095000000|2022-07-06 08:10:00|14747.1|14735.1|14747.1|14735.1|14751.1|14740.1|14742.1|14731.1|1226
1657095300000|2022-07-06 08:15:00|14748.1|14736.1|14724.1|14713.1|14749.1|14738.1|14723.1|14712.1|1552
1657095600000|2022-07-06 08:20:00|14726.1|14712.1|14745.1|14734.1|14747.1|14735.1|14725.1|14712.1|530
1657095900000|2022-07-06 08:25:00|14746.1|14735.1|14739.1|14726.1|14747.1|14736.1|14727.1|14714.1|1354
1657096200000|2022-07-06 08:30:00|14724.2|14700.2|14709.2|14685.2|14724.5|14700.5|14707.2|14683.2|0
1657096500000|2022-07-06 08:35:00|14709.6|14685.6|14715.1|14691.1|14722.4|14698.4|14709.6|14685.6|541
1657096800000|2022-07-06 08:40:00|14715.8|14691.8|14699.5|14675.5|14715.8|14691.8|14694.4|14670.4|0
1657097100000|2022-07-06 08:45:00|14698.8|14674.8|14697.1|14673.1|14704.7|14680.7|14696.5|14672.5|0
1657097400000|2022-07-06 08:50:00|14696.5|14672.5|14710.8|14686.8|14713.2|14689.2|14695.8|14671.8|0
1657097700000|2022-07-06 08:55:00|14711.5|14687.5|14707.7|14683.7|14714.6|14690.6|14699.8|14675.8|0
1657098000000|2022-07-06 09:00:00|14708|14684|14722.1|14711.1|14733.1|14721.1|14706.3|14682.3|280
1657098300000|2022-07-06 09:05:00|14721.1|14710.1|14726.1|14715.1|14726.1|14715.1|14718.1|14707.1|166
1657098600000|2022-07-06 09:10:00|14727.1|14716.1|14729.1|14718.1|14731.1|14720.1|14723.1|14712.1|273
1657098900000|2022-07-06 09:15:00|14728.1|14716.1|14735.1|14723.1|14737.1|14726.1|14727.1|14716.1|573
1657099200000|2022-07-06 09:20:00|14734.1|14724.1|14743.1|14732.1|14743.1|14732.1|14734.1|14724.1|357
1657099500000|2022-07-06 09:25:00|14742.1|14731.1|14745.1|14734.1|14747.1|14736.1|14741.1|14730.1|403
1657099800000|2022-07-06 09:30:00|14746.1|14733.1|14737.1|14726.1|14746.1|14733.1|14736.1|14724.1|134
1657100100000|2022-07-06 09:35:00|14738.1|14727.1|14732.1|14721.1|14738.1|14727.1|14729.1|14718.1|169
1657100400000|2022-07-06 09:40:00|14731.1|14720.1|14741.1|14730.1|14742.1|14730.1|14731.1|14720.1|123
1657100700000|2022-07-06 09:45:00|14740.1|14729.1|14736.1|14725.1|14741.1|14730.1|14734.1|14722.1|157
1657101000000|2022-07-06 09:50:00|14737.1|14724.1|14738.1|14726.1|14739.1|14727.1|14735.1|14723.1|180
1657101300000|2022-07-06 09:55:00|14737.1|14727.1|14732.1|14721.1|14738.1|14727.1|14731.1|14720.1|119
1657101600000|2022-07-06 10:00:00|14733.1|14722.1|14731.1|14719.1|14735.1|14723.1|14730.1|14719.1|90
1657101900000|2022-07-06 10:05:00|14730.1|14720.1|14731.1|14720.1|14735.1|14723.1|14730.1|14719.1|145
1657102200000|2022-07-06 10:10:00|14730.1|14719.1|14728.1|14717.1|14731.1|14719.1|14726.1|14715.1|148
1657102500000|2022-07-06 10:15:00|14729.1|14716.1|14727.1|14716.1|14730.1|14719.1|14727.1|14716.1|72
1657102800000|2022-07-06 10:20:00|14728.1|14715.1|14732.1|14721.1|14732.1|14721.1|14726.1|14714.1|96
1657103100000|2022-07-06 10:25:00|14733.1|14722.1|14732.1|14721.1|14734.1|14723.1|14728.1|14717.1|342
1657103400000|2022-07-06 10:30:00|14733.1|14720.1|14732.1|14721.1|14735.1|14724.1|14732.1|14720.1|83
1657103700000|2022-07-06 10:35:00|14733.1|14722.1|14730.1|14719.1|14734.1|14722.1|14729.1|14718.1|94
1657104000000|2022-07-06 10:40:00|14729.1|14718.1|14726.1|14715.1|14730.1|14719.1|14724.1|14712.1|153
1657104300000|2022-07-06 10:45:00|14727.1|14714.1|14725.1|14714.1|14727.1|14715.1|14724.1|14713.1|67
1657104600000|2022-07-06 10:50:00|14724.1|14713.1|14722.1|14711.1|14726.1|14715.1|14721.1|14710.1|73
1657104900000|2022-07-06 10:55:00|14721.1|14710.1|14725.1|14714.1|14726.1|14715.1|14721.1|14710.1|92
1657105200000|2022-07-06 11:00:00|14724.1|14713.1|14724.1|14713.1|14726.1|14715.1|14723.1|14712.1|57
1657105500000|2022-07-06 11:05:00|14725.1|14712.1|14722.1|14710.1|14725.1|14712.1|14721.1|14710.1|68
1657105800000|2022-07-06 11:10:00|14721.1|14711.1|14725.1|14714.1|14725.1|14714.1|14721.1|14710.1|62
1657106100000|2022-07-06 11:15:00|14726.1|14715.1|14736.1|14725.1|14736.1|14725.1|14726.1|14715.1|126
1657106400000|2022-07-06 11:20:00|14735.1|14724.1|14738.1|14727.1|14738.1|14727.1|14734.1|14722.1|43
1657106700000|2022-07-06 11:25:00|14737.1|14726.1|14733.1|14722.1|14739.1|14727.1|14733.1|14722.1|46
1657107000000|2022-07-06 11:30:00|14734.1|14723.1|14733.1|14722.1|14736.1|14724.1|14730.1|14719.1|88
1657107300000|2022-07-06 11:35:00|14734.1|14723.1|14733.1|14722.1|14734.1|14723.1|14732.1|14721.1|53
1657107600000|2022-07-06 11:40:00|14732.1|14721.1|14720.1|14709.1|14732.1|14722.1|14720.1|14709.1|102
1657107900000|2022-07-06 11:45:00|14721.1|14710.1|14720.1|14709.1|14721.1|14710.1|14718.1|14707.1|141
1657108200000|2022-07-06 11:50:00|14719.1|14708.1|14721.1|14710.1|14722.1|14711.1|14716.1|14704.1|136
1657108500000|2022-07-06 11:55:00|14720.1|14709.1|14725.1|14714.1|14725.1|14714.1|14720.1|14708.1|24
1657108800000|2022-07-06 12:00:00|14724.1|14713.1|14716.1|14705.1|14725.1|14714.1|14715.1|14704.1|63
1657109100000|2022-07-06 12:05:00|14717.1|14704.1|14722.1|14711.1|14723.1|14712.1|14716.1|14704.1|46
1657109400000|2022-07-06 12:10:00|14723.1|14712.1|14724.1|14712.1|14724.1|14713.1|14720.1|14709.1|89
1657109700000|2022-07-06 12:15:00|14723.1|14713.1|14728.1|14716.1|14730.1|14719.1|14723.1|14712.1|100
1657110000000|2022-07-06 12:20:00|14729.1|14717.1|14737.1|14726.1|14738.1|14727.1|14729.1|14717.1|130
1657110300000|2022-07-06 12:25:00|14736.1|14724.1|14729.1|14717.1|14737.1|14726.1|14728.1|14717.1|160
1657110600000|2022-07-06 12:30:00|14728.1|14718.1|14733.1|14722.1|14733.1|14722.1|14728.1|14717.1|88
1657110900000|2022-07-06 12:35:00|14734.1|14723.1|14732.1|14721.1|14738.1|14727.1|14731.1|14720.1|126
1657111200000|2022-07-06 12:40:00|14731.1|14720.1|14738.1|14727.1|14738.1|14727.1|14729.1|14718.1|118
1657111500000|2022-07-06 12:45:00|14737.1|14726.1|14741.1|14729.1|14741.1|14730.1|14736.1|14725.1|256
1657111800000|2022-07-06 12:50:00|14740.1|14728.1|14743.1|14731.1|14743.1|14732.1|14737.1|14726.1|82
1657112100000|2022-07-06 12:55:00|14742.1|14730.1|14741.1|14730.1|14743.1|14732.1|14738.1|14727.1|225
1657112400000|2022-07-06 13:00:00|14740.1|14729.1|14737.1|14725.1|14742.1|14731.1|14737.1|14725.1|260
1657112700000|2022-07-06 13:05:00|14736.1|14726.1|14739.1|14728.1|14739.1|14728.1|14733.1|14722.1|259
1657113000000|2022-07-06 13:10:00|14738.1|14727.1|14734.1|14723.1|14741.1|14730.1|14733.1|14722.1|258
1657113300000|2022-07-06 13:15:00|14733.1|14722.1|14735.1|14724.1|14736.1|14725.1|14730.1|14719.1|185
1657113600000|2022-07-06 13:20:00|14734.1|14723.1|14739.1|14727.1|14741.1|14730.1|14733.1|14722.1|92
1657113900000|2022-07-06 13:25:00|14740.1|14728.1|14737.1|14726.1|14740.1|14729.1|14733.1|14722.1|350
1657114200000|2022-07-06 13:30:00|14738.1|14727.1|14712.1|14701.1|14743.1|14732.1|14712.1|14700.1|1547
1657114500000|2022-07-06 13:35:00|14714.1|14702.1|14701.1|14689.1|14715.1|14703.1|14696.1|14685.1|1290
1657114800000|2022-07-06 13:40:00|14702.1|14690.1|14707.1|14695.1|14719.1|14708.1|14699.1|14686.1|421
1657115100000|2022-07-06 13:45:00|14708.1|14696.1|14687.1|14676.1|14709.1|14698.1|14685.1|14674.1|1137
1657115400000|2022-07-06 13:50:00|14688.1|14677.1|14690.1|14679.1|14694.1|14682.1|14684.1|14673.1|964
1657115700000|2022-07-06 13:55:00|14691.1|14680.1|14728.1|14716.1|14728.1|14717.1|14685.1|14674.1|1521
1657116000000|2022-07-06 14:00:00|14723.1|14711.1|14720.1|14709.1|14726.1|14715.1|14691.1|14680.1|2000
1657116300000|2022-07-06 14:05:00|14721.1|14708.1|14729.1|14718.1|14733.1|14722.1|14718.1|14707.1|746
1657116600000|2022-07-06 14:10:00|14730.1|14717.1|14710.1|14699.1|14731.1|14719.1|14699.1|14688.1|596
1657116900000|2022-07-06 14:15:00|14711.1|14700.1|14708.1|14696.1|14715.1|14704.1|14701.1|14690.1|536
1657117200000|2022-07-06 14:20:00|14707.1|14697.1|14721.1|14710.1|14727.1|14716.1|14707.1|14697.1|791
1657117500000|2022-07-06 14:25:00|14720.1|14709.1|14712.1|14701.1|14720.1|14709.1|14711.1|14700.1|783
1657117800000|2022-07-06 14:30:00|14711.1|14700.1|14706.1|14695.1|14718.1|14707.1|14706.1|14695.1|798
1657118100000|2022-07-06 14:35:00|14707.1|14696.1|14716.1|14705.1|14718.1|14707.1|14706.1|14695.1|443
1657118400000|2022-07-06 14:40:00|14717.1|14706.1|14727.1|14716.1|14728.1|14717.1|14712.1|14701.1|425
1657118700000|2022-07-06 14:45:00|14728.1|14715.1|14719.1|14708.1|14731.1|14720.1|14718.1|14707.1|694
1657119000000|2022-07-06 14:50:00|14718.1|14707.1|14729.1|14718.1|14731.1|14720.1|14717.1|14706.1|564
1657119300000|2022-07-06 14:55:00|14730.1|14717.1|14731.1|14720.1|14733.1|14722.1|14725.1|14714.1|512
1657119600000|2022-07-06 15:00:00|14732.1|14721.1|14724.1|14712.1|14735.1|14724.1|14720.1|14709.1|541
1657119900000|2022-07-06 15:05:00|14723.1|14711.1|14725.1|14714.1|14729.1|14718.1|14719.1|14708.1|1380
1657120200000|2022-07-06 15:10:00|14724.1|14713.1|14735.1|14723.1|14736.1|14725.1|14721.1|14709.1|980
1657120500000|2022-07-06 15:15:00|14734.1|14724.1|14736.1|14724.1|14739.1|14727.1|14732.1|14721.1|347
1657120800000|2022-07-06 15:20:00|14735.1|14725.1|14733.1|14721.1|14738.1|14727.1|14727.1|14716.1|190
1657121100000|2022-07-06 15:25:00|14732.1|14720.1|14730.1|14719.1|14734.1|14723.1|14729.1|14718.1|288
1657121400000|2022-07-06 15:30:00|14729.1|14718.1|14728.1|14717.1|14731.1|14720.1|14720.1|14709.1|796
1657121700000|2022-07-06 15:35:00|14727.1|14716.1|14728.1|14716.1|14730.1|14719.1|14726.1|14715.1|255
1657122000000|2022-07-06 15:40:00|14727.1|14717.1|14728.1|14717.1|14730.1|14719.1|14723.1|14712.1|267
1657122300000|2022-07-06 15:45:00|14727.1|14716.1|14732.1|14721.1|14735.1|14724.1|14725.1|14714.1|186
1657122600000|2022-07-06 15:50:00|14733.1|14722.1|14731.1|14720.1|14737.1|14726.1|14729.1|14718.1|112
1657122900000|2022-07-06 15:55:00|14732.1|14721.1|14737.1|14726.1|14737.1|14726.1|14729.1|14718.1|183
1657123200000|2022-07-06 16:00:00|14736.1|14725.1|14727.1|14716.1|14737.1|14726.1|14726.1|14715.1|107
1657123500000|2022-07-06 16:05:00|14728.1|14717.1|14729.1|14718.1|14733.1|14722.1|14724.1|14713.1|209
1657123800000|2022-07-06 16:10:00|14728.1|14717.1|14733.1|14722.1|14734.1|14723.1|14728.1|14716.1|118
1657124100000|2022-07-06 16:15:00|14734.1|14723.1|14733.1|14721.1|14735.1|14724.1|14730.1|14719.1|98
1657124400000|2022-07-06 16:20:00|14732.1|14722.1|14728.1|14716.1|14735.1|14723.1|14727.1|14716.1|113
1657124700000|2022-07-06 16:25:00|14727.1|14717.1|14732.1|14721.1|14732.1|14721.1|14727.1|14716.1|103
1657125000000|2022-07-06 16:30:00|14731.1|14720.1|14734.1|14723.1|14734.1|14723.1|14730.1|14719.1|56
1657125300000|2022-07-06 16:35:00|14735.1|14724.1|14736.1|14724.1|14739.1|14727.1|14734.1|14723.1|101
1657125600000|2022-07-06 16:40:00|14735.1|14725.1|14741.1|14730.1|14743.1|14732.1|14735.1|14724.1|214
1657125900000|2022-07-06 16:45:00|14742.1|14729.1|14742.1|14731.1|14744.1|14733.1|14740.1|14729.1|111
1657126200000|2022-07-06 16:50:00|14741.1|14730.1|14742.1|14730.1|14743.1|14731.1|14735.1|14724.1|128
1657126500000|2022-07-06 16:55:00|14743.1|14731.1|14745.1|14734.1|14747.1|14736.1|14741.1|14730.1|158
1657126800000|2022-07-06 17:00:00|14746.1|14735.1|14749.1|14738.1|14750.1|14739.1|14746.1|14735.1|184
1657127100000|2022-07-06 17:05:00|14750.1|14739.1|14752.1|14741.1|14754.1|14743.1|14749.1|14738.1|175
1657127400000|2022-07-06 17:10:00|14751.1|14740.1|14750.1|14739.1|14754.1|14742.1|14747.1|14736.1|253
1657127700000|2022-07-06 17:15:00|14749.1|14738.1|14750.1|14739.1|14751.1|14740.1|14746.1|14735.1|53
1657128000000|2022-07-06 17:20:00|14751.1|14740.1|14747.1|14735.1|14752.1|14740.1|14746.1|14734.1|86
1657128300000|2022-07-06 17:25:00|14748.1|14736.1|14744.1|14733.1|14748.1|14737.1|14742.1|14731.1|77
1657128600000|2022-07-06 17:30:00|14743.1|14732.1|14743.1|14732.1|14746.1|14735.1|14742.1|14730.1|64
1657128900000|2022-07-06 17:35:00|14742.1|14731.1|14745.1|14734.1|14746.1|14735.1|14742.1|14731.1|76
1657129200000|2022-07-06 17:40:00|14746.1|14735.1|14740.1|14729.1|14746.1|14735.1|14739.1|14728.1|66
1657129500000|2022-07-06 17:45:00|14739.1|14728.1|14743.1|14732.1|14745.1|14734.1|14739.1|14728.1|240
1657129800000|2022-07-06 17:50:00|14742.1|14731.1|14746.1|14735.1|14746.1|14735.1|14741.1|14730.1|86
1657130100000|2022-07-06 17:55:00|14747.1|14734.1|14749.1|14738.1|14749.1|14738.1|14744.1|14733.1|143
1657130400000|2022-07-06 18:00:00|14748.1|14736.1|14740.1|14729.1|14754.1|14743.1|14736.1|14725.1|628
1657130700000|2022-07-06 18:05:00|14742.1|14730.1|14744.1|14732.1|14759.1|14748.1|14741.1|14730.1|580
1657131000000|2022-07-06 18:10:00|14743.1|14731.1|14739.1|14727.1|14744.1|14733.1|14726.1|14715.1|479
1657131300000|2022-07-06 18:15:00|14738.1|14726.1|14729.1|14717.1|14739.1|14727.1|14726.1|14714.1|242
1657131600000|2022-07-06 18:20:00|14728.1|14716.1|14733.1|14721.1|14734.1|14723.1|14727.1|14716.1|122
1657131900000|2022-07-06 18:25:00|14732.1|14720.1|14750.1|14739.1|14753.1|14742.1|14726.1|14715.1|603
1657132200000|2022-07-06 18:30:00|14751.1|14740.1|14751.1|14740.1|14758.1|14747.1|14742.1|14731.1|470
1657132500000|2022-07-06 18:35:00|14752.1|14741.1|14752.1|14741.1|14757.1|14745.1|14747.1|14735.1|150
1657132800000|2022-07-06 18:40:00|14753.1|14742.1|14757.1|14747.1|14761.1|14750.1|14752.1|14741.1|453
1657133100000|2022-07-06 18:45:00|14757.6|14747.6|14759.6|14749.6|14763.6|14753.6|14754.6|14744.6|215
1657133400000|2022-07-06 18:50:00|14759.1|14749.1|14760.1|14750.1|14763.6|14753.6|14756.6|14746.6|87
1657133700000|2022-07-06 18:55:00|14759.6|14749.6|14756.6|14746.6|14759.6|14749.6|14754.1|14744.1|123
1657134000000|2022-07-06 19:00:00|14757.6|14747.6|14752.1|14742.1|14757.6|14747.6|14747.6|14737.6|98
1657134300000|2022-07-06 19:05:00|14752.6|14742.6|14754.1|14744.1|14754.6|14744.6|14749.1|14739.1|58
1657134600000|2022-07-06 19:10:00|14753.6|14743.6|14760.6|14750.6|14760.6|14750.6|14753.6|14743.6|56
1657134900000|2022-07-06 19:15:00|14760.1|14750.1|14754.6|14744.6|14762.1|14752.1|14753.6|14743.6|433
1657135200000|2022-07-06 19:20:00|14754.1|14744.1|14759.1|14749.1|14759.6|14749.6|14754.1|14744.1|153
1657135500000|2022-07-06 19:25:00|14758.6|14748.6|14757.6|14747.6|14759.1|14749.1|14755.6|14745.6|118
1657135800000|2022-07-06 19:30:00|14757.1|14747.1|14761.1|14751.1|14761.6|14751.6|14754.6|14744.6|115
1657136100000|2022-07-06 19:35:00|14760.6|14750.6|14755.1|14745.1|14763.1|14753.1|14754.6|14744.6|108
1657136400000|2022-07-06 19:40:00|14754.6|14744.6|14754.1|14744.1|14756.6|14746.6|14752.1|14742.1|44
1657136700000|2022-07-06 19:45:00|14753.1|14743.1|14743.1|14733.1|14754.1|14744.1|14741.6|14731.6|232
1657137000000|2022-07-06 19:50:00|14744.6|14734.6|14727.6|14717.6|14744.6|14734.6|14726.6|14716.6|403
1657137300000|2022-07-06 19:55:00|14728.1|14718.1|14733.6|14723.6|14733.6|14723.6|14726.6|14716.6|445
1657137600000|2022-07-06 20:00:00|14734.1|14724.1|14736.6|14726.6|14738.6|14728.6|14733.1|14723.1|129
1657137900000|2022-07-06 20:05:00|14737.1|14727.1|14737.6|14727.6|14739.1|14729.1|14737.1|14727.1|41
1657138200000|2022-07-06 20:10:00|14738.1|14728.1|14735.6|14725.6|14739.6|14729.6|14733.6|14723.6|92
1657138500000|2022-07-06 20:15:00|14735.1|14725.1|14734.1|14724.1|14735.1|14725.1|14734.1|14724.1|5
1657138800000|2022-07-06 20:20:00|14733.6|14723.6|14733.1|14723.1|14733.6|14723.6|14732.1|14722.1|16
1657139100000|2022-07-06 20:25:00|14734.6|14724.6|14735.1|14725.1|14737.1|14727.1|14734.6|14724.6|32
1657139400000|2022-07-06 20:30:00|14734.6|14724.6|14738.6|14728.6|14738.6|14728.6|14733.6|14723.6|9
1657139700000|2022-07-06 20:35:00|14738.1|14728.1|14738.1|14728.1|14739.1|14729.1|14737.1|14727.1|8
1657140000000|2022-07-06 20:40:00|14738.6|14728.6|14739.1|14729.1|14740.1|14730.1|14738.1|14728.1|26
1657140300000|2022-07-06 20:45:00|14738.6|14728.6|14732.1|14722.1|14739.1|14729.1|14731.6|14721.6|114
1657140600000|2022-07-06 20:50:00|14731.6|14721.6|14729.6|14719.6|14732.1|14722.1|14729.6|14719.6|51
1657140900000|2022-07-06 20:55:00|14729.1|14719.1|14732.6|14722.6|14733.1|14723.1|14728.1|14718.1|132
1657141200000|2022-07-06 21:00:00|14733.1|14723.1|14733.1|14723.1|14733.6|14723.6|14732.1|14722.1|6
1657141500000|2022-07-06 21:05:00|14734.6|14724.6|14733.6|14723.6|14735.1|14725.1|14733.6|14723.6|2
1657141800000|2022-07-06 21:10:00|14734.1|14724.1|14733.6|14723.6|14734.1|14724.1|14733.6|14723.6|4
1657142100000|2022-07-06 21:15:00|14741.4|14717.4|14742.6|14718.6|14743.9|14719.9|14741.3|14717.3|0
1657142400000|2022-07-06 21:20:00|14742.7|14718.7|14742.3|14718.3|14742.7|14718.7|14742.2|14718.2|0
1657142700000|2022-07-06 21:25:00|14742.2|14718.2|14741.9|14717.9|14742.2|14718.2|14741.6|14717.6|0
1657143000000|2022-07-06 21:30:00|14741.7|14717.7|14741.6|14717.6|14741.9|14717.9|14741.4|14717.4|0
1657143300000|2022-07-06 21:35:00|14741.5|14717.5|14742.2|14718.2|14742.2|14718.2|14741.4|14717.4|0
1657143600000|2022-07-06 21:40:00|14742.1|14718.1|14741.9|14717.9|14742.3|14718.3|14741.9|14717.9|0
1657143900000|2022-07-06 21:45:00|14742.1|14718.1|14742.3|14718.3|14743.4|14719.4|14742.1|14718.1|0
1657144200000|2022-07-06 21:50:00|14742.5|14718.5|14743.6|14719.6|14743.6|14719.6|14742.3|14718.3|0
1657144500000|2022-07-06 21:55:00|14743.5|14719.5|14741.1|14717.1|14744.2|14720.2|14741|14717|0
1657144800000|2022-07-06 22:00:00|14742.5|14718.5|14743.5|14719.5|14746.2|14722.2|14739.7|14715.7|0
1657145100000|2022-07-06 22:05:00|14744.2|14720.2|14744.6|14720.6|14746.5|14722.5|14744.2|14720.2|0
1657145400000|2022-07-06 22:10:00|14745|14721|14736|14712|14745|14721|14736|14712|0
1657145700000|2022-07-06 22:15:00|14736.3|14712.3|14739.5|14715.5|14739.5|14715.5|14736|14712|0
1657146000000|2022-07-06 22:20:00|14739.9|14715.9|14748.3|14724.3|14749.1|14725.1|14739.5|14715.5|0
1657146300000|2022-07-06 22:25:00|14747.6|14723.6|14743.8|14719.8|14747.6|14723.6|14743.1|14719.1|0
1657146600000|2022-07-06 22:30:00|14744.5|14720.5|14741.6|14717.6|14745.3|14721.3|14740.8|14716.8|0
1657146900000|2022-07-06 22:35:00|14741.2|14717.2|14737.5|14713.5|14741.2|14717.2|14734.5|14710.5|0
1657147200000|2022-07-06 22:40:00|14737.1|14713.1|14736.8|14712.8|14739.7|14715.7|14736|14712|0
1657147500000|2022-07-06 22:45:00|14736.7|14712.7|14738.2|14714.2|14739.7|14715.7|14736.7|14712.7|0
1657147800000|2022-07-06 22:50:00|14737.6|14713.6|14736.7|14712.7|14738.2|14714.2|14734.5|14710.5|0
1657148100000|2022-07-06 22:55:00|14736.4|14712.4|14736|14712|14736.7|14712.7|14733.7|14709.7|0
1657148400000|2022-07-06 23:00:00|14737.4|14713.4|14739|14715|14741.2|14717.2|14736.7|14712.7|0
1657148700000|2022-07-06 23:05:00|14739.7|14715.7|14739|14715|14742|14718|14737.5|14713.5|0
1657149000000|2022-07-06 23:10:00|14739.7|14715.7|14738.5|14714.5|14739.7|14715.7|14735.2|14711.2|0
1657149300000|2022-07-06 23:15:00|14739.2|14715.2|14737|14713|14739.2|14715.2|14735.5|14711.5|0
1657149600000|2022-07-06 23:20:00|14737.3|14713.3|14736.2|14712.2|14737.7|14713.7|14734.7|14710.7|0
1657149900000|2022-07-06 23:25:00|14736.9|14712.9|14737.7|14713.7|14738.5|14714.5|14736.2|14712.2|0
1657150200000|2022-07-06 23:30:00|14737.4|14713.4|14743|14719|14743|14719|14737.3|14713.3|0
1657150500000|2022-07-06 23:35:00|14742.3|14718.3|14740|14716|14743|14719|14737.7|14713.7|0
1657150800000|2022-07-06 23:40:00|14739.6|14715.6|14741.5|14717.5|14743|14719|14737.7|14713.7|0
1657151100000|2022-07-06 23:45:00|14740.8|14716.8|14749|14725|14752|14728|14740|14716|0
1657151400000|2022-07-06 23:50:00|14748.6|14724.6|14746.7|14722.7|14749.7|14725.7|14745.2|14721.2|0
1657151700000|2022-07-06 23:55:00|14747.1|14723.1|14743.2|14719.2|14747.5|14723.5|14743.2|14719.2|0
1657152000000|2022-07-07 00:00:00|14743.5|14719.5|14724.4|14700.4|14743.5|14719.5|14723.6|14699.6|0
1657152300000|2022-07-07 00:05:00|14723.7|14699.7|14717.6|14693.6|14725.1|14701.1|14714.6|14690.6|0
1657152600000|2022-07-07 00:10:00|14718|14694|14720.3|14696.3|14723.1|14699.1|14714.8|14690.8|0
1657152900000|2022-07-07 00:15:00|14721|14697|14721.5|14697.5|14723.5|14699.5|14711|14687|0
1657153200000|2022-07-07 00:20:00|14722.2|14698.2|14726.9|14702.9|14728.3|14704.3|14722.2|14698.2|0
1657153500000|2022-07-07 00:25:00|14727.2|14703.2|14725.2|14701.2|14728.6|14704.6|14722.3|14698.3|0
1657153800000|2022-07-07 00:30:00|14725.1|14701.1|14721|14697|14732.6|14708.6|14719.7|14695.7|0
1657154100000|2022-07-07 00:35:00|14720.3|14696.3|14733.3|14709.3|14733.3|14709.3|14720.3|14696.3|0
1657154400000|2022-07-07 00:40:00|14733.6|14709.6|14737.4|14713.4|14742.5|14718.5|14733.5|14709.5|0
1657154700000|2022-07-07 00:45:00|14737.1|14713.1|14731.5|14707.5|14739.4|14715.4|14731.5|14707.5|0
1657155000000|2022-07-07 00:50:00|14730.9|14706.9|14743.2|14719.2|14746.9|14722.9|14727.8|14703.8|0
1657155300000|2022-07-07 00:55:00|14743.5|14719.5|14732.9|14708.9|14745.9|14721.9|14731.5|14707.5|0
1657155600000|2022-07-07 01:00:00|14717.6|14707.6|14695.1|14685.1|14718.6|14708.6|14690.1|14680.1|2097
1657155900000|2022-07-07 01:05:00|14695.6|14685.6|14689.6|14679.6|14695.6|14685.6|14681.1|14671.1|1163
1657156200000|2022-07-07 01:10:00|14690.6|14680.6|14666.6|14656.6|14691.6|14681.6|14657.6|14647.6|1710
1657156500000|2022-07-07 01:15:00|14665.6|14655.6|14675.6|14665.6|14681.6|14671.6|14660.1|14650.1|3595
1657156800000|2022-07-07 01:20:00|14676.1|14666.1|14679.6|14669.6|14689.6|14679.6|14666.1|14656.1|1649
1657157100000|2022-07-07 01:25:00|14680.6|14670.6|14703.6|14693.6|14729.6|14719.6|14680.6|14670.6|4241
1657157400000|2022-07-07 01:30:00|14702.6|14692.6|14676.1|14666.1|14734.6|14724.6|14667.6|14657.6|14421
1657157700000|2022-07-07 01:35:00|14675.6|14665.6|14674.1|14664.1|14717.1|14707.1|14672.1|14662.1|5804
1657158000000|2022-07-07 01:40:00|14674.6|14664.6|14666.1|14656.1|14696.1|14686.1|14654.6|14644.6|5095
1657158300000|2022-07-07 01:45:00|14667.1|14657.1|14643.1|14633.1|14670.1|14660.1|14611.1|14601.1|6269
1657158600000|2022-07-07 01:50:00|14645.1|14635.1|14661.1|14651.1|14676.1|14666.1|14633.1|14623.1|4740
1657158900000|2022-07-07 01:55:00|14660.1|14650.1|14685.1|14675.1|14689.1|14679.1|14641.1|14631.1|3964
1657159200000|2022-07-07 02:00:00|14687.1|14677.1|14722.1|14712.1|14737.1|14727.1|14687.1|14677.1|6105
1657159500000|2022-07-07 02:05:00|14721.1|14711.1|14729.1|14719.1|14741.1|14731.1|14710.1|14700.1|5039
1657159800000|2022-07-07 02:10:00|14731.1|14721.1|14729.1|14719.1|14746.1|14736.1|14706.1|14696.1|3494
1657160100000|2022-07-07 02:15:00|14732.1|14722.1|14755.1|14745.1|14764.1|14754.1|14716.1|14706.1|4521
1657160400000|2022-07-07 02:20:00|14754.1|14744.1|14742.1|14732.1|14761.1|14751.1|14735.1|14725.1|2329
1657160700000|2022-07-07 02:25:00|14743.1|14733.1|14739.1|14729.1|14747.1|14737.1|14729.1|14719.1|2592
1657161000000|2022-07-07 02:30:00|14738.1|14728.1|14770.1|14760.1|14770.1|14760.1|14725.1|14715.1|2704
1657161300000|2022-07-07 02:35:00|14769.1|14759.1|14775.1|14765.1|14784.1|14774.1|14760.1|14750.1|4128
1657161600000|2022-07-07 02:40:00|14774.1|14764.1|14771.1|14761.1|14789.1|14779.1|14765.1|14755.1|3547
1657161900000|2022-07-07 02:45:00|14773.1|14763.1|14791.1|14781.1|14795.1|14785.1|14766.1|14756.1|2780
1657162200000|2022-07-07 02:50:00|14790.1|14780.1|14782.1|14772.1|14800.1|14790.1|14770.1|14760.1|2363
1657162500000|2022-07-07 02:55:00|14783.1|14773.1|14770.1|14760.1|14783.1|14773.1|14758.1|14748.1|2255
1657162800000|2022-07-07 03:00:00|14768.1|14758.1|14738.1|14728.1|14768.1|14758.1|14736.1|14726.1|2174
1657163100000|2022-07-07 03:05:00|14737.1|14727.1|14744.1|14734.1|14745.1|14735.1|14729.1|14719.1|2903
1657163400000|2022-07-07 03:10:00|14745.1|14735.1|14751.1|14741.1|14756.1|14746.1|14740.1|14730.1|1370
1657163700000|2022-07-07 03:15:00|14750.1|14740.1|14785.1|14775.1|14786.1|14776.1|14745.1|14735.1|2879
1657164000000|2022-07-07 03:20:00|14786.1|14776.1|14788.1|14778.1|14797.1|14787.1|14771.1|14761.1|2675
1657164300000|2022-07-07 03:25:00|14789.1|14779.1|14802.1|14792.1|14809.1|14799.1|14783.1|14773.1|2908
1657164600000|2022-07-07 03:30:00|14803.1|14793.1|14797.1|14787.1|14805.1|14795.1|14793.1|14783.1|836
1657164900000|2022-07-07 03:35:00|14798.1|14788.1|14795.1|14785.1|14801.1|14791.1|14792.1|14782.1|385
1657165200000|2022-07-07 03:40:00|14794.1|14784.1|14794.1|14784.1|14796.1|14786.1|14791.1|14781.1|199
1657165500000|2022-07-07 03:45:00|14795.1|14785.1|14793.1|14783.1|14797.1|14787.1|14787.1|14777.1|272
1657165800000|2022-07-07 03:50:00|14790.1|14780.1|14793.1|14783.1|14793.1|14783.1|14790.1|14780.1|145
1657166100000|2022-07-07 03:55:00|14792.1|14782.1|14788.1|14778.1|14795.1|14785.1|14787.1|14777.1|220
1657166400000|2022-07-07 04:00:00|14787.1|14777.1|14791.1|14781.1|14793.1|14783.1|14787.1|14777.1|190
1657166700000|2022-07-07 04:05:00|14792.1|14782.1|14789.1|14779.1|14795.1|14785.1|14789.1|14779.1|164
1657167000000|2022-07-07 04:10:00|14788.1|14778.1|14788.1|14778.1|14790.1|14780.1|14787.1|14777.1|113
1657167300000|2022-07-07 04:15:00|14789.1|14779.1|14786.1|14776.1|14790.1|14780.1|14785.1|14775.1|158
1657167600000|2022-07-07 04:20:00|14787.1|14777.1|14786.1|14776.1|14787.1|14777.1|14783.1|14773.1|149
1657167900000|2022-07-07 04:25:00|14788.1|14778.1|14786.1|14776.1|14789.1|14779.1|14785.1|14775.1|96
1657168200000|2022-07-07 04:30:00|14787.1|14777.1|14794.1|14784.1|14795.1|14785.1|14786.1|14776.1|385
1657168500000|2022-07-07 04:35:00|14795.1|14785.1|14793.1|14783.1|14797.1|14787.1|14791.1|14781.1|225
1657168800000|2022-07-07 04:40:00|14792.1|14782.1|14791.1|14781.1|14796.1|14786.1|14789.1|14779.1|203
1657169100000|2022-07-07 04:45:00|14792.1|14782.1|14794.1|14784.1|14796.1|14786.1|14791.1|14781.1|251
1657169400000|2022-07-07 04:50:00|14795.1|14785.1|14794.1|14784.1|14797.1|14787.1|14791.1|14781.1|267
1657169700000|2022-07-07 04:55:00|14795.1|14785.1|14793.1|14783.1|14798.1|14788.1|14792.1|14782.1|425
1657170000000|2022-07-07 05:00:00|14787.1|14777.1|14790.1|14780.1|14809.1|14799.1|14786.1|14776.1|5481
1657170300000|2022-07-07 05:05:00|14789.1|14779.1|14774.1|14764.1|14799.1|14789.1|14774.1|14764.1|2274
1657170600000|2022-07-07 05:10:00|14775.1|14765.1|14792.1|14782.1|14795.1|14785.1|14766.1|14756.1|2922
1657170900000|2022-07-07 05:15:00|14793.1|14783.1|14781.1|14771.1|14804.1|14794.1|14773.1|14763.1|2927
1657171200000|2022-07-07 05:20:00|14780.1|14770.1|14764.1|14754.1|14783.1|14773.1|14762.1|14752.1|1904
1657171500000|2022-07-07 05:25:00|14767.1|14757.1|14769.1|14759.1|14775.1|14765.1|14751.1|14741.1|1708
1657171800000|2022-07-07 05:30:00|14771.1|14761.1|14771.1|14761.1|14783.1|14773.1|14757.1|14747.1|1905
1657172100000|2022-07-07 05:35:00|14770.1|14760.1|14743.1|14733.1|14773.1|14763.1|14740.1|14730.1|2357
1657172400000|2022-07-07 05:40:00|14742.1|14732.1|14716.1|14706.1|14743.1|14733.1|14713.1|14703.1|3001
1657172700000|2022-07-07 05:45:00|14718.1|14708.1|14733.1|14723.1|14742.1|14732.1|14718.1|14708.1|1435
1657173000000|2022-07-07 05:50:00|14732.1|14722.1|14754.1|14744.1|14755.1|14745.1|14730.1|14720.1|1136
1657173300000|2022-07-07 05:55:00|14755.1|14745.1|14752.1|14742.1|14771.1|14761.1|14748.1|14738.1|2115
1657173600000|2022-07-07 06:00:00|14751.1|14741.1|14740.1|14730.1|14759.1|14749.1|14738.1|14728.1|2405
1657173900000|2022-07-07 06:05:00|14739.1|14729.1|14744.1|14734.1|14745.1|14735.1|14725.1|14715.1|1903
1657174200000|2022-07-07 06:10:00|14743.1|14733.1|14719.1|14709.1|14744.1|14734.1|14712.1|14702.1|2248
1657174500000|2022-07-07 06:15:00|14718.1|14708.1|14714.1|14704.1|14727.1|14717.1|14698.1|14688.1|2702
1657174800000|2022-07-07 06:20:00|14713.1|14703.1|14728.1|14718.1|14732.1|14722.1|14713.1|14703.1|1277
1657175100000|2022-07-07 06:25:00|14727.1|14717.1|14745.1|14735.1|14747.1|14737.1|14725.1|14715.1|2034
1657175400000|2022-07-07 06:30:00|14746.1|14736.1|14760.1|14750.1|14761.1|14751.1|14746.1|14736.1|2622
1657175700000|2022-07-07 06:35:00|14762.1|14752.1|14755.1|14745.1|14769.1|14759.1|14754.1|14744.1|1872
1657176000000|2022-07-07 06:40:00|14756.1|14746.1|14759.1|14749.1|14766.1|14756.1|14750.1|14740.1|2052
1657176300000|2022-07-07 06:45:00|14758.1|14748.1|14760.1|14750.1|14763.1|14753.1|14750.1|14740.1|1814
1657176600000|2022-07-07 06:50:00|14759.1|14749.1|14752.1|14742.1|14760.1|14750.1|14747.1|14737.1|2659
1657176900000|2022-07-07 06:55:00|14749.1|14739.1|14730.1|14720.1|14750.1|14740.1|14728.1|14718.1|3692
1657177200000|2022-07-07 07:00:00|14731.1|14719.1|14734.1|14723.1|14747.1|14736.1|14724.1|14713.1|3552
1657177500000|2022-07-07 07:05:00|14735.1|14725.1|14743.1|14732.1|14749.1|14738.1|14734.1|14722.1|764
1657177800000|2022-07-07 07:10:00|14744.1|14731.1|14735.1|14724.1|14745.1|14734.1|14734.1|14722.1|576
1657178100000|2022-07-07 07:15:00|14736.1|14725.1|14744.1|14733.1|14745.1|14734.1|14734.1|14723.1|236
1657178400000|2022-07-07 07:20:00|14745.1|14732.1|14758.1|14746.1|14758.1|14747.1|14743.1|14732.1|354
1657178700000|2022-07-07 07:25:00|14757.1|14745.1|14755.1|14744.1|14758.1|14747.1|14754.1|14743.1|218
1657179000000|2022-07-07 07:30:00|14756.1|14745.1|14757.1|14746.1|14761.1|14750.1|14755.1|14744.1|372
1657179300000|2022-07-07 07:35:00|14758.1|14745.1|14754.1|14742.1|14758.1|14747.1|14752.1|14741.1|173
1657179600000|2022-07-07 07:40:00|14753.1|14743.1|14753.1|14741.1|14757.1|14745.1|14749.1|14738.1|279
1657179900000|2022-07-07 07:45:00|14752.1|14740.1|14757.1|14746.1|14757.1|14746.1|14751.1|14740.1|204
1657180200000|2022-07-07 07:50:00|14758.1|14747.1|14763.1|14751.1|14764.1|14753.1|14757.1|14745.1|813
1657180500000|2022-07-07 07:55:00|14764.1|14752.1|14759.1|14747.1|14765.1|14753.1|14758.1|14747.1|505
1657180800000|2022-07-07 08:00:00|14760.1|14748.1|14762.1|14751.1|14766.1|14754.1|14758.1|14747.1|290
1657181100000|2022-07-07 08:05:00|14763.1|14750.1|14771.1|14760.1|14777.1|14765.1|14761.1|14749.1|677
1657181400000|2022-07-07 08:10:00|14772.1|14761.1|14771.1|14760.1|14774.1|14763.1|14766.1|14755.1|515
1657181700000|2022-07-07 08:15:00|14770.1|14759.1|14769.1|14758.1|14773.1|14762.1|14769.1|14757.1|321
1657182000000|2022-07-07 08:20:00|14770.1|14760.1|14771.1|14760.1|14773.1|14762.1|14769.1|14758.1|386
1657182300000|2022-07-07 08:25:00|14772.1|14759.1|14763.1|14751.1|14772.1|14760.1|14761.1|14749.1|853
1657182600000|2022-07-07 08:30:00|14772.9|14748.9|14770|14746|14776.9|14752.9|14768.6|14744.6|0
1657182900000|2022-07-07 08:35:00|14769.7|14745.7|14761.3|14737.3|14774.4|14750.4|14755.5|14731.5|252
1657183200000|2022-07-07 08:40:00|14760.9|14736.9|14748.2|14724.2|14760.9|14736.9|14747.5|14723.5|0
1657183500000|2022-07-07 08:45:00|14747.9|14723.9|14744.3|14720.3|14751.4|14727.4|14742.9|14718.9|0
1657183800000|2022-07-07 08:50:00|14744.9|14720.9|14754.3|14730.3|14756.4|14732.4|14744|14720|0
1657184100000|2022-07-07 08:55:00|14753|14729|14762.1|14738.1|14784.3|14760.3|14741.1|14717.1|0
1657184400000|2022-07-07 09:00:00|14761.8|14737.8|14799.1|14788.1|14817.1|14805.1|14758.4|14734.4|4247
1657184700000|2022-07-07 09:05:00|14798.1|14786.1|14806.1|14795.1|14815.1|14804.1|14795.1|14784.1|1597
1657185000000|2022-07-07 09:10:00|14808.1|14796.1|14827.1|14816.1|14828.1|14816.1|14806.1|14795.1|1206
1657185300000|2022-07-07 09:15:00|14828.1|14815.1|14841.1|14830.1|14842.1|14831.1|14823.1|14812.1|1403
1657185600000|2022-07-07 09:20:00|14840.1|14829.1|14841.1|14830.1|14850.1|14839.1|14840.1|14828.1|1250
1657185900000|2022-07-07 09:25:00|14840.1|14829.1|14835.1|14824.1|14844.1|14833.1|14835.1|14824.1|331
1657186200000|2022-07-07 09:30:00|14836.1|14825.1|14833.1|14822.1|14836.1|14825.1|14826.1|14815.1|457
1657186500000|2022-07-07 09:35:00|14835.1|14821.1|14851.1|14840.1|14852.1|14840.1|14833.1|14821.1|624
1657186800000|2022-07-07 09:40:00|14853.1|14841.1|14835.1|14824.1|14853.1|14841.1|14833.1|14822.1|768
1657187100000|2022-07-07 09:45:00|14834.1|14823.1|14840.1|14828.1|14843.1|14831.1|14830.1|14819.1|541
1657187400000|2022-07-07 09:50:00|14839.1|14829.1|14831.1|14820.1|14841.1|14830.1|14830.1|14819.1|242
1657187700000|2022-07-07 09:55:00|14832.1|14821.1|14828.1|14817.1|14832.1|14821.1|14827.1|14816.1|100
1657188000000|2022-07-07 10:00:00|14829.1|14816.1|14823.1|14812.1|14830.1|14819.1|14821.1|14810.1|229
1657188300000|2022-07-07 10:05:00|14822.1|14811.1|14820.1|14809.1|14824.1|14812.1|14820.1|14809.1|211
1657188600000|2022-07-07 10:10:00|14819.1|14808.1|14817.1|14806.1|14820.1|14809.1|14816.1|14805.1|195
1657188900000|2022-07-07 10:15:00|14818.1|14807.1|14808.1|14797.1|14820.1|14809.1|14808.1|14797.1|301
1657189200000|2022-07-07 10:20:00|14807.1|14796.1|14804.1|14793.1|14807.1|14796.1|14802.1|14791.1|614
1657189500000|2022-07-07 10:25:00|14803.1|14792.1|14802.1|14791.1|14804.1|14793.1|14796.1|14785.1|724
1657189800000|2022-07-07 10:30:00|14801.1|14790.1|14801.1|14790.1|14807.1|14796.1|14800.1|14789.1|266
1657190100000|2022-07-07 10:35:00|14800.1|14789.1|14803.1|14792.1|14803.1|14792.1|14794.1|14783.1|537
1657190400000|2022-07-07 10:40:00|14804.1|14791.1|14801.1|14790.1|14808.1|14797.1|14800.1|14789.1|315
1657190700000|2022-07-07 10:45:00|14800.1|14789.1|14804.1|14793.1|14804.1|14793.1|14800.1|14789.1|157
1657191000000|2022-07-07 10:50:00|14803.1|14792.1|14804.1|14793.1|14804.1|14793.1|14802.1|14791.1|168
1657191300000|2022-07-07 10:55:00|14805.1|14794.1|14814.1|14803.1|14815.1|14804.1|14805.1|14794.1|526
1657191600000|2022-07-07 11:00:00|14815.1|14802.1|14818.1|14807.1|14818.1|14807.1|14814.1|14802.1|277
1657191900000|2022-07-07 11:05:00|14819.1|14808.1|14818.1|14807.1|14819.1|14808.1|14818.1|14807.1|152
1657192200000|2022-07-07 11:10:00|14819.1|14808.1|14821.1|14810.1|14821.1|14810.1|14818.1|14806.1|188
1657192500000|2022-07-07 11:15:00|14820.1|14809.1|14812.1|14800.1|14820.1|14809.1|14812.1|14800.1|122
1657192800000|2022-07-07 11:20:00|14811.1|14799.1|14806.1|14795.1|14811.1|14799.1|14806.1|14795.1|69
1657193100000|2022-07-07 11:25:00|14805.1|14794.1|14806.1|14795.1|14807.1|14796.1|14805.1|14794.1|80
1657193400000|2022-07-07 11:30:00|14805.1|14794.1|14806.1|14795.1|14807.1|14795.1|14804.1|14792.1|112
1657193700000|2022-07-07 11:35:00|14807.1|14796.1|14804.1|14793.1|14808.1|14797.1|14804.1|14793.1|57
1657194000000|2022-07-07 11:40:00|14802.1|14792.1|14801.1|14790.1|14805.1|14794.1|14801.1|14789.1|172
1657194300000|2022-07-07 11:45:00|14800.1|14789.1|14798.1|14786.1|14801.1|14790.1|14795.1|14784.1|334
1657194600000|2022-07-07 11:50:00|14799.1|14787.1|14801.1|14790.1|14801.1|14790.1|14797.1|14786.1|68
1657194900000|2022-07-07 11:55:00|14800.1|14789.1|14802.1|14790.1|14803.1|14792.1|14800.1|14788.1|122
1657195200000|2022-07-07 12:00:00|14801.1|14791.1|14805.1|14794.1|14806.1|14795.1|14799.1|14788.1|173
1657195500000|2022-07-07 12:05:00|14804.1|14793.1|14804.1|14792.1|14807.1|14796.1|14804.1|14792.1|73
1657195800000|2022-07-07 12:10:00|14803.1|14793.1|14803.1|14792.1|14803.1|14793.1|14802.1|14790.1|91
1657196100000|2022-07-07 12:15:00|14802.1|14791.1|14809.1|14797.1|14811.1|14800.1|14802.1|14791.1|410
1657196400000|2022-07-07 12:20:00|14810.1|14798.1|14811.1|14799.1|14812.1|14801.1|14809.1|14798.1|193
1657196700000|2022-07-07 12:25:00|14810.1|14800.1|14811.1|14799.1|14812.1|14801.1|14810.1|14798.1|139
1657197000000|2022-07-07 12:30:00|14810.1|14800.1|14802.1|14791.1|14813.1|14802.1|14800.1|14789.1|260
1657197300000|2022-07-07 12:35:00|14803.1|14790.1|14806.1|14794.1|14808.1|14797.1|14801.1|14790.1|156
1657197600000|2022-07-07 12:40:00|14805.1|14795.1|14812.1|14801.1|14813.1|14802.1|14805.1|14794.1|137
1657197900000|2022-07-07 12:45:00|14811.1|14800.1|14812.1|14800.1|14814.1|14803.1|14807.1|14795.1|423
1657198200000|2022-07-07 12:50:00|14813.1|14801.1|14819.1|14808.1|14819.1|14808.1|14812.1|14800.1|460
1657198500000|2022-07-07 12:55:00|14820.1|14809.1|14817.1|14806.1|14820.1|14809.1|14814.1|14803.1|347
1657198800000|2022-07-07 13:00:00|14816.1|14805.1|14810.1|14799.1|14818.1|14807.1|14809.1|14798.1|307
1657199100000|2022-07-07 13:05:00|14809.1|14798.1|14801.1|14790.1|14811.1|14800.1|14801.1|14789.1|332
1657199400000|2022-07-07 13:10:00|14800.1|14789.1|14809.1|14798.1|14811.1|14799.1|14800.1|14789.1|218
1657199700000|2022-07-07 13:15:00|14808.1|14797.1|14804.1|14792.1|14810.1|14798.1|14802.1|14791.1|136
1657200000000|2022-07-07 13:20:00|14803.1|14791.1|14804.1|14793.1|14804.1|14793.1|14802.1|14791.1|123
1657200300000|2022-07-07 13:25:00|14805.1|14794.1|14806.1|14795.1|14810.1|14798.1|14802.1|14791.1|424
1657200600000|2022-07-07 13:30:00|14807.1|14796.1|14833.1|14821.1|14836.1|14825.1|14806.1|14794.1|1748
1657200900000|2022-07-07 13:35:00|14832.1|14822.1|14841.1|14829.1|14841.1|14830.1|14827.1|14815.1|1084
1657201200000|2022-07-07 13:40:00|14840.1|14830.1|14856.1|14844.1|14859.1|14848.1|14839.1|14828.1|1376
1657201500000|2022-07-07 13:45:00|14857.1|14845.1|14869.1|14858.1|14870.1|14859.1|14851.1|14840.1|1377
1657201800000|2022-07-07 13:50:00|14868.1|14857.1|14873.1|14862.1|14874.1|14863.1|14860.1|14849.1|1239
1657202100000|2022-07-07 13:55:00|14874.1|14863.1|14882.1|14871.1|14882.1|14871.1|14871.1|14860.1|1307
1657202400000|2022-07-07 14:00:00|14881.1|14870.1|14858.1|14847.1|14882.1|14871.1|14852.1|14841.1|1280
1657202700000|2022-07-07 14:05:00|14859.1|14848.1|14862.1|14851.1|14863.1|14852.1|14855.1|14843.1|567
1657203000000|2022-07-07 14:10:00|14863.1|14853.1|14863.1|14852.1|14866.1|14854.1|14859.1|14847.1|576
1657203300000|2022-07-07 14:15:00|14864.1|14853.1|14869.1|14857.1|14874.1|14863.1|14863.1|14851.1|597
1657203600000|2022-07-07 14:20:00|14868.1|14858.1|14867.1|14856.1|14870.1|14859.1|14863.1|14852.1|635
1657203900000|2022-07-07 14:25:00|14868.1|14857.1|14882.1|14871.1|14884.1|14873.1|14867.1|14856.1|1394
1657204200000|2022-07-07 14:30:00|14883.1|14872.1|14885.1|14874.1|14889.1|14878.1|14882.1|14871.1|773
1657204500000|2022-07-07 14:35:00|14884.1|14873.1|14886.1|14875.1|14887.1|14876.1|14881.1|14870.1|524
1657204800000|2022-07-07 14:40:00|14887.1|14876.1|14883.1|14872.1|14888.1|14877.1|14882.1|14871.1|462
1657205100000|2022-07-07 14:45:00|14882.1|14871.1|14890.1|14879.1|14892.1|14880.1|14881.1|14870.1|691
1657205400000|2022-07-07 14:50:00|14891.1|14880.1|14891.1|14880.1|14895.1|14884.1|14889.1|14878.1|444
1657205700000|2022-07-07 14:55:00|14890.1|14879.1|14889.1|14878.1|14891.1|14880.1|14886.1|14875.1|389
1657206000000|2022-07-07 15:00:00|14888.1|14877.1|14892.1|14881.1|14892.1|14881.1|14886.1|14875.1|504
1657206300000|2022-07-07 15:05:00|14893.1|14882.1|14892.1|14881.1|14896.1|14885.1|14892.1|14881.1|475
1657206600000|2022-07-07 15:10:00|14891.1|14879.1|14887.1|14876.1|14892.1|14881.1|14887.1|14876.1|328
1657206900000|2022-07-07 15:15:00|14888.1|14877.1|14888.1|14877.1|14893.1|14882.1|14887.1|14876.1|409
1657207200000|2022-07-07 15:20:00|14887.1|14876.1|14883.1|14872.1|14891.1|14880.1|14882.1|14871.1|520
1657207500000|2022-07-07 15:25:00|14884.1|14873.1|14885.1|14874.1|14886.1|14875.1|14882.1|14871.1|320
1657207800000|2022-07-07 15:30:00|14884.1|14873.1|14889.1|14878.1|14889.1|14878.1|14883.1|14872.1|263
1657208100000|2022-07-07 15:35:00|14888.1|14877.1|14888.1|14877.1|14889.1|14878.1|14887.1|14876.1|128
1657208400000|2022-07-07 15:40:00|14889.1|14878.1|14895.1|14883.1|14896.1|14885.1|14889.1|14878.1|339
1657208700000|2022-07-07 15:45:00|14894.1|14884.1|14894.1|14883.1|14896.1|14885.1|14894.1|14883.1|178
1657209000000|2022-07-07 15:50:00|14895.1|14884.1|14895.1|14884.1|14899.1|14888.1|14894.1|14883.1|430
1657209300000|2022-07-07 15:55:00|14896.1|14885.1|14901.1|14890.1|14901.1|14890.1|14894.1|14883.1|283
1657209600000|2022-07-07 16:00:00|14902.1|14891.1|14899.1|14888.1|14902.1|14891.1|14897.1|14886.1|231
1657209900000|2022-07-07 16:05:00|14898.1|14887.1|14896.1|14885.1|14898.1|14887.1|14894.1|14883.1|313
1657210200000|2022-07-07 16:10:00|14897.1|14886.1|14899.1|14887.1|14899.1|14888.1|14896.1|14885.1|152
1657210500000|2022-07-07 16:15:00|14898.1|14888.1|14898.1|14887.1|14899.1|14888.1|14896.1|14885.1|204
1657210800000|2022-07-07 16:20:00|14897.1|14886.1|14899.1|14888.1|14900.1|14889.1|14896.1|14885.1|166
1657211100000|2022-07-07 16:25:00|14898.1|14887.1|14898.1|14887.1|14900.1|14889.1|14898.1|14887.1|154
1657211400000|2022-07-07 16:30:00|14899.1|14888.1|14900.1|14889.1|14901.1|14890.1|14898.1|14887.1|139
1657211700000|2022-07-07 16:35:00|14901.1|14890.1|14899.1|14888.1|14901.1|14890.1|14898.1|14887.1|109
1657212000000|2022-07-07 16:40:00|14900.1|14887.1|14897.1|14886.1|14900.1|14888.1|14895.1|14884.1|167
1657212300000|2022-07-07 16:45:00|14896.1|14885.1|14895.1|14884.1|14898.1|14886.1|14894.1|14883.1|165
1657212600000|2022-07-07 16:50:00|14894.1|14883.1|14891.1|14880.1|14895.1|14884.1|14889.1|14878.1|171
1657212900000|2022-07-07 16:55:00|14890.1|14879.1|14894.1|14883.1|14895.1|14883.1|14890.1|14879.1|121
1657213200000|2022-07-07 17:00:00|14895.1|14884.1|14891.1|14880.1|14895.1|14884.1|14891.1|14880.1|141
1657213500000|2022-07-07 17:05:00|14890.1|14879.1|14892.1|14881.1|14892.1|14881.1|14886.1|14875.1|221
1657213800000|2022-07-07 17:10:00|14891.1|14880.1|14890.1|14879.1|14892.1|14881.1|14889.1|14878.1|129
1657214100000|2022-07-07 17:15:00|14889.1|14878.1|14889.1|14877.1|14891.1|14880.1|14886.1|14875.1|125
1657214400000|2022-07-07 17:20:00|14888.1|14878.1|14889.1|14878.1|14891.1|14880.1|14887.1|14876.1|172
1657214700000|2022-07-07 17:25:00|14888.1|14877.1|14885.1|14874.1|14889.1|14878.1|14884.1|14873.1|115
1657215000000|2022-07-07 17:30:00|14884.1|14873.1|14887.1|14876.1|14888.1|14877.1|14882.1|14871.1|255
1657215300000|2022-07-07 17:35:00|14888.1|14877.1|14891.1|14880.1|14892.1|14881.1|14887.1|14876.1|149
1657215600000|2022-07-07 17:40:00|14890.1|14879.1|14893.1|14882.1|14893.1|14882.1|14890.1|14879.1|61
1657215900000|2022-07-07 17:45:00|14894.1|14883.1|14896.1|14885.1|14896.1|14885.1|14891.1|14880.1|134
1657216200000|2022-07-07 17:50:00|14897.1|14886.1|14900.1|14888.1|14900.1|14889.1|14895.1|14884.1|248
1657216500000|2022-07-07 17:55:00|14901.1|14889.1|14899.1|14888.1|14901.1|14889.1|14897.1|14886.1|175
1657216800000|2022-07-07 18:00:00|14898.1|14887.1|14892.1|14881.1|14900.1|14889.1|14892.1|14881.1|299
1657217100000|2022-07-07 18:05:00|14893.1|14882.1|14892.1|14881.1|14894.1|14883.1|14892.1|14881.1|124
1657217400000|2022-07-07 18:10:00|14891.1|14880.1|14891.1|14880.1|14892.1|14881.1|14890.1|14879.1|176
1657217700000|2022-07-07 18:15:00|14892.1|14881.1|14888.1|14877.1|14892.1|14881.1|14888.1|14877.1|139
1657218000000|2022-07-07 18:20:00|14889.1|14878.1|14887.1|14876.1|14891.1|14880.1|14886.1|14874.1|212
1657218300000|2022-07-07 18:25:00|14888.1|14877.1|14888.1|14877.1|14888.1|14877.1|14887.1|14876.1|103
1657218600000|2022-07-07 18:30:00|14887.1|14876.1|14885.1|14874.1|14890.1|14878.1|14885.1|14874.1|170
1657218900000|2022-07-07 18:35:00|14883.1|14872.1|14884.1|14873.1|14886.1|14875.1|14883.1|14872.1|163
1657219200000|2022-07-07 18:40:00|14883.1|14872.1|14883.6|14873.6|14884.1|14873.6|14880.1|14869.1|190
1657219500000|2022-07-07 18:45:00|14882.6|14872.6|14886.6|14876.6|14887.6|14877.6|14881.6|14871.6|196
1657219800000|2022-07-07 18:50:00|14885.6|14875.6|14880.6|14870.6|14885.6|14875.6|14879.6|14869.6|267
1657220100000|2022-07-07 18:55:00|14881.6|14871.6|14882.6|14872.6|14884.6|14874.6|14878.6|14868.6|274
1657220400000|2022-07-07 19:00:00|14881.6|14871.6|14880.6|14870.6|14882.6|14872.6|14879.6|14869.6|304
1657220700000|2022-07-07 19:05:00|14881.6|14871.6|14883.6|14873.6|14883.6|14873.6|14880.6|14870.6|238
1657221000000|2022-07-07 19:10:00|14882.6|14872.6|14881.6|14871.6|14884.1|14874.1|14881.6|14871.6|70
1657221300000|2022-07-07 19:15:00|14881.1|14871.1|14880.6|14870.6|14882.1|14872.1|14879.6|14869.6|176
1657221600000|2022-07-07 19:20:00|14881.1|14871.1|14876.6|14866.6|14881.6|14871.6|14875.6|14865.6|224
1657221900000|2022-07-07 19:25:00|14875.6|14865.6|14875.6|14865.6|14876.6|14866.6|14872.6|14862.6|107
1657222200000|2022-07-07 19:30:00|14877.1|14867.1|14874.6|14864.6|14879.1|14869.1|14874.6|14864.6|176
1657222500000|2022-07-07 19:35:00|14875.6|14865.6|14871.6|14861.6|14876.6|14866.6|14871.6|14861.6|298
1657222800000|2022-07-07 19:40:00|14872.6|14862.6|14870.6|14860.6|14874.6|14864.6|14870.6|14860.6|276
1657223100000|2022-07-07 19:45:00|14869.6|14859.6|14867.6|14857.6|14870.6|14860.6|14865.6|14855.6|272
1657223400000|2022-07-07 19:50:00|14868.6|14858.6|14866.6|14856.6|14870.6|14860.6|14864.6|14854.6|294
1657223700000|2022-07-07 19:55:00|14865.6|14855.6|14862.6|14852.6|14866.6|14856.6|14861.6|14851.6|356
1657224000000|2022-07-07 20:00:00|14862.1|14852.1|14861.1|14851.1|14862.1|14852.1|14858.6|14848.6|92
1657224300000|2022-07-07 20:05:00|14861.6|14851.6|14862.6|14852.6|14862.6|14852.6|14860.6|14850.6|20
1657224600000|2022-07-07 20:10:00|14863.1|14853.1|14863.1|14853.1|14864.1|14854.1|14862.6|14852.6|23
1657224900000|2022-07-07 20:15:00|14862.6|14852.6|14861.6|14851.6|14862.6|14852.6|14860.6|14850.6|17
1657225200000|2022-07-07 20:20:00|14862.1|14852.1|14860.6|14850.6|14862.1|14852.1|14859.6|14849.6|15
1657225500000|2022-07-07 20:25:00|14861.1|14851.1|14862.1|14852.1|14862.6|14852.6|14861.1|14851.1|27
1657225800000|2022-07-07 20:30:00|14861.6|14851.6|14861.1|14851.1|14861.6|14851.6|14859.6|14849.6|18
1657226100000|2022-07-07 20:35:00|14861.6|14851.6|14860.6|14850.6|14861.6|14851.6|14860.1|14850.1|12
1657226400000|2022-07-07 20:40:00|14861.1|14851.1|14859.1|14849.1|14861.1|14851.1|14857.6|14847.6|34
1657226700000|2022-07-07 20:45:00|14858.6|14848.6|14855.1|14845.1|14859.1|14849.1|14854.6|14844.6|160
1657227000000|2022-07-07 20:50:00|14856.1|14846.1|14854.6|14844.6|14858.1|14848.1|14854.6|14844.6|49
1657227300000|2022-07-07 20:55:00|14855.6|14845.6|14858.6|14848.6|14858.6|14848.6|14852.6|14842.6|144
1657227600000|2022-07-07 21:00:00|14858.1|14848.1|14859.1|14849.1|14860.1|14850.1|14858.1|14848.1|2
1657227900000|2022-07-07 21:05:00|14855.1|14845.1|14855.1|14845.1|14855.1|14845.1|14855.1|14845.1|0
1657228200000|2022-07-07 21:10:00|14854.6|14844.6|14858.6|14848.6|14858.6|14848.6|14854.6|14844.6|6
1657228500000|2022-07-07 21:15:00|14865.5|14841.5|14866.1|14842.1|14866.3|14842.3|14865.1|14841.1|0
1657228800000|2022-07-07 21:20:00|14866.2|14842.2|14868.7|14844.7|14871.5|14847.5|14866.2|14842.2|0
1657229100000|2022-07-07 21:25:00|14868.8|14844.8|14869.8|14845.8|14871.8|14847.8|14868.5|14844.5|0
1657229400000|2022-07-07 21:30:00|14869.3|14845.3|14871.8|14847.8|14872.8|14848.8|14869.1|14845.1|0
1657229700000|2022-07-07 21:35:00|14872.8|14848.8|14872.2|14848.2|14872.8|14848.8|14871.8|14847.8|0
1657230000000|2022-07-07 21:40:00|14872.3|14848.3|14870.8|14846.8|14872.3|14848.3|14870.3|14846.3|0
1657230300000|2022-07-07 21:45:00|14871.5|14847.5|14871.2|14847.2|14872.6|14848.6|14871.2|14847.2|0
1657230600000|2022-07-07 21:50:00|14870.6|14846.6|14867.9|14843.9|14871.1|14847.1|14867.5|14843.5|0
1657230900000|2022-07-07 21:55:00|14868.2|14844.2|14864.4|14840.4|14869.3|14845.3|14864.4|14840.4|0
1657231200000|2022-07-07 22:00:00|14864.5|14840.5|14871.1|14847.1|14872.4|14848.4|14860.9|14836.9|0
1657231500000|2022-07-07 22:05:00|14870.8|14846.8|14872.6|14848.6|14874.9|14850.9|14870|14846|0
1657231800000|2022-07-07 22:10:00|14873|14849|14873.4|14849.4|14874.1|14850.1|14870.4|14846.4|0
1657232100000|2022-07-07 22:15:00|14872.7|14848.7|14871.1|14847.1|14874.1|14850.1|14870.4|14846.4|0
1657232400000|2022-07-07 22:20:00|14871.5|14847.5|14874.1|14850.1|14874.1|14850.1|14869.2|14845.2|0
1657232700000|2022-07-07 22:25:00|14873.4|14849.4|14871.9|14847.9|14873.4|14849.4|14871.9|14847.9|0
1657233000000|2022-07-07 22:30:00|14873.2|14849.2|14868.4|14844.4|14873.4|14849.4|14867.6|14843.6|0
1657233300000|2022-07-07 22:35:00|14867.7|14843.7|14863.9|14839.9|14869.1|14845.1|14863.9|14839.9|0
1657233600000|2022-07-07 22:40:00|14864.6|14840.6|14863.9|14839.9|14866|14842|14863.1|14839.1|0
1657233900000|2022-07-07 22:45:00|14863.6|14839.6|14864.7|14840.7|14867.7|14843.7|14861.7|14837.7|0
1657234200000|2022-07-07 22:50:00|14865|14841|14867.5|14843.5|14868|14844|14864.7|14840.7|0
1657234500000|2022-07-07 22:55:00|14866.8|14842.8|14872.7|14848.7|14872.7|14848.7|14866|14842|0
1657234800000|2022-07-07 23:00:00|14873.2|14849.2|14869.6|14845.6|14875.5|14851.5|14866.6|14842.6|0
1657235100000|2022-07-07 23:05:00|14869.2|14845.2|14861.4|14837.4|14869.2|14845.2|14859.1|14835.1|0
1657235400000|2022-07-07 23:10:00|14861.7|14837.7|14863.6|14839.6|14865.1|14841.1|14859.9|14835.9|0
1657235700000|2022-07-07 23:15:00|14864.3|14840.3|14862.8|14838.8|14868.1|14844.1|14862.8|14838.8|0
1657236000000|2022-07-07 23:20:00|14862.5|14838.5|14865.1|14841.1|14865.1|14841.1|14861.4|14837.4|0
1657236300000|2022-07-07 23:25:00|14865.8|14841.8|14866.2|14842.2|14867|14843|14864.3|14840.3|0
1657236600000|2022-07-07 23:30:00|14866.6|14842.6|14865.8|14841.8|14866.6|14842.6|14862.8|14838.8|0
1657236900000|2022-07-07 23:35:00|14866.5|14842.5|14867.3|14843.3|14869.6|14845.6|14866.5|14842.5|0
1657237200000|2022-07-07 23:40:00|14866|14842|14868.8|14844.8|14871.4|14847.4|14862.1|14838.1|0
1657237500000|2022-07-07 23:45:00|14868.2|14844.2|14868.1|14844.1|14869.2|14845.2|14862.8|14838.8|0
1657237800000|2022-07-07 23:50:00|14867.7|14843.7|14867.3|14843.3|14868.8|14844.8|14864.3|14840.3|0
1657238100000|2022-07-07 23:55:00|14868|14844|14863.6|14839.6|14868.1|14844.1|14863.6|14839.6|0
1657238400000|2022-07-08 00:00:00|14863.9|14839.9|14868.1|14844.1|14879.3|14855.3|14863.9|14839.9|0
1657238700000|2022-07-08 00:05:00|14867.4|14843.4|14857.2|14833.2|14867.4|14843.4|14854.6|14830.6|0
1657239000000|2022-07-08 00:10:00|14856.9|14832.9|14860.8|14836.8|14863.3|14839.3|14856.8|14832.8|0
1657239300000|2022-07-08 00:15:00|14860.5|14836.5|14867.7|14843.7|14867.7|14843.7|14857.6|14833.6|0
1657239600000|2022-07-08 00:20:00|14868|14844|14865|14841|14868.7|14844.7|14860.1|14836.1|0
1657239900000|2022-07-08 00:25:00|14864.7|14840.7|14865.4|14841.4|14867|14843|14862|14838|0
1657240200000|2022-07-08 00:30:00|14866.1|14842.1|14863|14839|14867.4|14843.4|14862.3|14838.3|0
1657240500000|2022-07-08 00:35:00|14863.7|14839.7|14871.2|14847.2|14872.2|14848.2|14863.3|14839.3|0
1657240800000|2022-07-08 00:40:00|14871.9|14847.9|14877.2|14853.2|14882.9|14858.9|14871.2|14847.2|0
1657241100000|2022-07-08 00:45:00|14876.9|14852.9|14877.2|14853.2|14878.9|14854.9|14874.9|14850.9|0
1657241400000|2022-07-08 00:50:00|14877.6|14853.6|14871.3|14847.3|14882|14858|14870.6|14846.6|0
1657241700000|2022-07-08 00:55:00|14872|14848|14863.7|14839.7|14877.4|14853.4|14861.3|14837.3|0
1657242000000|2022-07-08 01:00:00|14864|14840|14869.1|14859.1|14878.6|14868.6|14854.6|14839.7|2192
1657242300000|2022-07-08 01:05:00|14868.6|14858.6|14857.6|14847.6|14877.1|14867.1|14854.6|14844.6|1537
1657242600000|2022-07-08 01:10:00|14857.1|14847.1|14869.1|14859.1|14870.6|14860.6|14856.1|14846.1|877
1657242900000|2022-07-08 01:15:00|14869.6|14859.6|14845.1|14835.1|14887.6|14877.6|14842.1|14832.1|4411
1657243200000|2022-07-08 01:20:00|14844.1|14834.1|14858.6|14848.6|14862.6|14852.6|14840.6|14830.6|2468
1657243500000|2022-07-08 01:25:00|14858.1|14848.1|14882.1|14872.1|14883.6|14873.6|14856.1|14846.1|3522
1657243800000|2022-07-08 01:30:00|14880.6|14870.6|14880.6|14870.6|14904.1|14894.1|14864.6|14854.6|16761
1657244100000|2022-07-08 01:35:00|14880.1|14870.1|14852.1|14842.1|14896.1|14886.1|14836.6|14826.6|5285
1657244400000|2022-07-08 01:40:00|14851.6|14841.6|14828.6|14818.6|14854.1|14844.1|14826.6|14816.6|4423
1657244700000|2022-07-08 01:45:00|14829.1|14819.1|14801.1|14791.1|14830.1|14820.1|14793.1|14783.1|5151
1657245000000|2022-07-08 01:50:00|14799.1|14789.1|14794.1|14784.1|14816.1|14806.1|14789.1|14779.1|5320
1657245300000|2022-07-08 01:55:00|14792.1|14782.1|14783.1|14773.1|14800.1|14790.1|14764.1|14754.1|4755
1657245600000|2022-07-08 02:00:00|14784.1|14774.1|14809.1|14799.1|14815.1|14805.1|14782.1|14772.1|3456
1657245900000|2022-07-08 02:05:00|14808.1|14798.1|14763.1|14753.1|14810.1|14800.1|14763.1|14753.1|3276
1657246200000|2022-07-08 02:10:00|14765.1|14755.1|14792.1|14782.1|14793.1|14783.1|14762.1|14752.1|3098
1657246500000|2022-07-08 02:15:00|14791.1|14781.1|14803.1|14793.1|14803.1|14793.1|14774.1|14764.1|1502
1657246800000|2022-07-08 02:20:00|14802.1|14792.1|14839.1|14829.1|14840.1|14830.1|14795.1|14785.1|2618
1657247100000|2022-07-08 02:25:00|14837.1|14827.1|14876.1|14866.1|14879.1|14869.1|14827.1|14817.1|4593
1657247400000|2022-07-08 02:30:00|14877.1|14867.1|14826.1|14816.1|14907.1|14897.1|14821.1|14811.1|9474
1657247700000|2022-07-08 02:35:00|14828.1|14818.1|14824.1|14814.1|14834.1|14824.1|14804.1|14794.1|2374
1657248000000|2022-07-08 02:40:00|14821.1|14811.1|14812.1|14802.1|14847.1|14837.1|14805.1|14795.1|1944
1657248300000|2022-07-08 02:45:00|14811.1|14801.1|14776.1|14766.1|14811.1|14801.1|14775.1|14765.1|4146
1657248600000|2022-07-08 02:50:00|14780.1|14770.1|14805.1|14795.1|14809.1|14799.1|14772.1|14762.1|2455
1657248900000|2022-07-08 02:55:00|14802.1|14792.1|14777.1|14767.1|14815.1|14805.1|14773.1|14763.1|3126
1657249200000|2022-07-08 03:00:00|14778.1|14768.1|14770.1|14760.1|14802.1|14792.1|14765.1|14755.1|3651
1657249500000|2022-07-08 03:05:00|14771.1|14761.1|14786.1|14776.1|14797.1|14787.1|14763.1|14753.1|1885
1657249800000|2022-07-08 03:10:00|14785.1|14775.1|14810.1|14800.1|14812.1|14802.1|14775.1|14765.1|2112
1657250100000|2022-07-08 03:15:00|14811.1|14801.1|14812.1|14802.1|14829.1|14819.1|14790.1|14780.1|2505
1657250400000|2022-07-08 03:20:00|14811.1|14801.1|14785.1|14775.1|14816.1|14806.1|14781.1|14771.1|1910
1657250700000|2022-07-08 03:25:00|14787.1|14777.1|14788.1|14778.1|14800.1|14790.1|14780.1|14770.1|1617
1657251000000|2022-07-08 03:30:00|14787.1|14777.1|14799.1|14789.1|14802.1|14792.1|14787.1|14777.1|315
1657251300000|2022-07-08 03:35:00|14800.1|14790.1|14808.1|14798.1|14809.1|14799.1|14797.1|14787.1|389
1657251600000|2022-07-08 03:40:00|14810.1|14800.1|14794.1|14784.1|14810.1|14800.1|14794.1|14784.1|203
1657251900000|2022-07-08 03:45:00|14793.1|14783.1|14794.1|14784.1|14799.1|14789.1|14789.1|14779.1|219
1657252200000|2022-07-08 03:50:00|14793.1|14783.1|14791.1|14781.1|14796.1|14786.1|14788.1|14778.1|149
1657252500000|2022-07-08 03:55:00|14792.1|14782.1|14795.1|14785.1|14795.1|14785.1|14788.1|14778.1|291
1657252800000|2022-07-08 04:00:00|14794.1|14784.1|14795.1|14785.1|14795.1|14785.1|14789.1|14779.1|306
1657253100000|2022-07-08 04:05:00|14796.1|14786.1|14792.1|14782.1|14798.1|14788.1|14789.1|14779.1|174
1657253400000|2022-07-08 04:10:00|14793.1|14783.1|14791.1|14781.1|14794.1|14784.1|14789.1|14779.1|135
1657253700000|2022-07-08 04:15:00|14792.1|14782.1|14789.1|14779.1|14792.1|14782.1|14789.1|14779.1|92
1657254000000|2022-07-08 04:20:00|14790.1|14780.1|14794.1|14784.1|14794.1|14784.1|14790.1|14780.1|72
1657254300000|2022-07-08 04:25:00|14793.1|14783.1|14791.1|14781.1|14795.1|14785.1|14790.1|14780.1|130
1657254600000|2022-07-08 04:30:00|14793.1|14783.1|14789.1|14779.1|14794.1|14784.1|14789.1|14779.1|113
1657254900000|2022-07-08 04:35:00|14791.1|14781.1|14789.1|14779.1|14793.1|14783.1|14787.1|14777.1|146
1657255200000|2022-07-08 04:40:00|14790.1|14780.1|14788.1|14778.1|14790.1|14780.1|14786.1|14776.1|118
1657255500000|2022-07-08 04:45:00|14787.1|14777.1|14786.1|14776.1|14790.1|14780.1|14784.1|14774.1|155
1657255800000|2022-07-08 04:50:00|14785.1|14775.1|14788.1|14778.1|14789.1|14779.1|14783.1|14773.1|124
1657256100000|2022-07-08 04:55:00|14790.1|14780.1|14793.1|14783.1|14793.1|14783.1|14787.1|14777.1|328
1657256400000|2022-07-08 05:00:00|14790.1|14780.1|14807.1|14797.1|14827.1|14817.1|14775.1|14765.1|3862
1657256700000|2022-07-08 05:05:00|14808.1|14798.1|14805.1|14795.1|14826.1|14816.1|14793.1|14783.1|1713
1657257000000|2022-07-08 05:10:00|14804.1|14794.1|14781.1|14771.1|14805.1|14795.1|14779.1|14769.1|1419
1657257300000|2022-07-08 05:15:00|14782.1|14772.1|14785.1|14775.1|14800.1|14790.1|14774.1|14764.1|2441
1657257600000|2022-07-08 05:20:00|14784.1|14774.1|14769.1|14759.1|14794.1|14784.1|14766.1|14756.1|1861
1657257900000|2022-07-08 05:25:00|14768.1|14758.1|14772.1|14762.1|14776.1|14766.1|14753.1|14743.1|2827
1657258200000|2022-07-08 05:30:00|14771.1|14761.1|14771.1|14761.1|14786.1|14776.1|14760.1|14750.1|1871
1657258500000|2022-07-08 05:35:00|14773.1|14763.1|14770.1|14760.1|14790.1|14780.1|14767.1|14757.1|1281
1657258800000|2022-07-08 05:40:00|14769.1|14759.1|14737.1|14727.1|14769.1|14759.1|14732.1|14722.1|3132
1657259100000|2022-07-08 05:45:00|14738.1|14728.1|14757.1|14747.1|14758.1|14748.1|14733.1|14723.1|1781
1657259400000|2022-07-08 05:50:00|14759.1|14749.1|14742.1|14732.1|14773.1|14763.1|14740.1|14730.1|2586
1657259700000|2022-07-08 05:55:00|14743.1|14733.1|14748.1|14738.1|14750.1|14740.1|14738.1|14728.1|1314
1657260000000|2022-07-08 06:00:00|14749.1|14739.1|14769.1|14759.1|14772.1|14762.1|14745.1|14735.1|3132
1657260300000|2022-07-08 06:05:00|14770.1|14760.1|14779.1|14769.1|14794.1|14784.1|14770.1|14760.1|4079
1657260600000|2022-07-08 06:10:00|14780.1|14770.1|14778.1|14768.1|14792.1|14782.1|14768.1|14758.1|2760
1657260900000|2022-07-08 06:15:00|14777.1|14767.1|14788.1|14778.1|14800.1|14790.1|14777.1|14767.1|3292
1657261200000|2022-07-08 06:20:00|14787.1|14777.1|14761.1|14751.1|14791.1|14781.1|14758.1|14748.1|3870
1657261500000|2022-07-08 06:25:00|14762.1|14752.1|14760.1|14750.1|14772.1|14762.1|14758.1|14748.1|2563
1657261800000|2022-07-08 06:30:00|14759.1|14749.1|14764.1|14754.1|14769.1|14759.1|14739.1|14729.1|3786
1657262100000|2022-07-08 06:35:00|14765.1|14755.1|14762.1|14752.1|14768.1|14758.1|14749.1|14739.1|2091
1657262400000|2022-07-08 06:40:00|14763.1|14753.1|14759.1|14749.1|14763.1|14753.1|14747.1|14737.1|2602
1657262700000|2022-07-08 06:45:00|14760.1|14750.1|14750.1|14740.1|14763.1|14753.1|14749.1|14739.1|3804
1657263000000|2022-07-08 06:50:00|14749.1|14739.1|14743.1|14733.1|14754.1|14744.1|14739.1|14729.1|5354
1657263300000|2022-07-08 06:55:00|14744.1|14734.1|14755.1|14745.1|14756.1|14746.1|14743.1|14733.1|6975
1657263600000|2022-07-08 07:00:00|14756.1|14743.1|14765.1|14754.1|14766.1|14755.1|14750.1|14738.1|3063
1657263900000|2022-07-08 07:05:00|14764.1|14753.1|14751.1|14740.1|14765.1|14754.1|14749.1|14737.1|1434
1657264200000|2022-07-08 07:10:00|14752.1|14741.1|14755.1|14744.1|14758.1|14747.1|14749.1|14738.1|610
1657264500000|2022-07-08 07:15:00|14754.1|14743.1|14757.1|14746.1|14760.1|14749.1|14754.1|14743.1|605
1657264800000|2022-07-08 07:20:00|14756.1|14745.1|14757.1|14746.1|14761.1|14750.1|14755.1|14743.1|293
1657265100000|2022-07-08 07:25:00|14758.1|14747.1|14745.1|14734.1|14758.1|14747.1|14745.1|14734.1|397
1657265400000|2022-07-08 07:30:00|14746.1|14735.1|14751.1|14740.1|14751.1|14740.1|14745.1|14734.1|500
1657265700000|2022-07-08 07:35:00|14752.1|14741.1|14745.1|14734.1|14754.1|14742.1|14745.1|14734.1|496
1657266000000|2022-07-08 07:40:00|14746.1|14735.1|14746.1|14735.1|14750.1|14739.1|14745.1|14734.1|308
1657266300000|2022-07-08 07:45:00|14745.1|14734.1|14746.1|14735.1|14748.1|14737.1|14744.1|14733.1|602
1657266600000|2022-07-08 07:50:00|14747.1|14734.1|14747.1|14735.1|14747.1|14736.1|14744.1|14733.1|187
1657266900000|2022-07-08 07:55:00|14746.1|14736.1|14750.1|14739.1|14750.1|14739.1|14745.1|14734.1|370
1657267200000|2022-07-08 08:00:00|14728.8|14717.8|14727.8|14715.8|14728.8|14717.8|14722.8|14710.8|799
1657267500000|2022-07-08 08:05:00|14728.8|14716.8|14732.8|14721.8|14734.8|14723.8|14726.8|14715.8|470
1657267800000|2022-07-08 08:10:00|14731.8|14720.8|14737.8|14726.8|14739.8|14728.8|14731.8|14720.8|532
1657268100000|2022-07-08 08:15:00|14738.8|14727.8|14725.8|14714.8|14739.8|14727.8|14723.8|14711.8|1161
1657268400000|2022-07-08 08:20:00|14726.8|14715.8|14730.8|14718.8|14732.8|14721.8|14725.8|14714.8|283
1657268700000|2022-07-08 08:25:00|14729.8|14719.8|14727.8|14716.8|14734.8|14723.8|14726.8|14714.8|668
1657269000000|2022-07-08 08:30:00|14733.4|14709.4|14717.5|14693.5|14733.4|14709.4|14716.5|14692.5|0
1657269300000|2022-07-08 08:35:00|14716.9|14692.9|14712.2|14688.2|14718.6|14694.6|14710.5|14686.5|334
1657269600000|2022-07-08 08:40:00|14711.5|14687.5|14717.9|14693.9|14717.9|14693.9|14710.8|14686.8|0
1657269900000|2022-07-08 08:45:00|14717.2|14693.2|14712.3|14688.3|14720.9|14696.9|14711.6|14687.6|0
1657270200000|2022-07-08 08:50:00|14711.9|14687.9|14720.6|14696.6|14721.3|14697.3|14709.9|14685.9|0
1657270500000|2022-07-08 08:55:00|14720.3|14696.3|14715.9|14691.9|14721|14697|14715.2|14691.2|0
1657270800000|2022-07-08 09:00:00|14735.8|14718.8|14725.8|14714.8|14736.8|14725.8|14721.8|14710.8|1119
1657271100000|2022-07-08 09:05:00|14724.8|14713.8|14728.8|14717.8|14729.8|14718.8|14719.8|14708.8|329
1657271400000|2022-07-08 09:10:00|14727.8|14716.8|14728.8|14717.8|14733.8|14721.8|14725.8|14714.8|137
1657271700000|2022-07-08 09:15:00|14729.8|14718.8|14734.8|14722.8|14736.8|14725.8|14729.8|14717.8|233
1657272000000|2022-07-08 09:20:00|14733.8|14721.8|14733.8|14722.8|14734.8|14723.8|14732.8|14720.8|60
1657272300000|2022-07-08 09:25:00|14734.8|14721.8|14736.8|14725.8|14736.8|14725.8|14731.8|14718.8|140
1657272600000|2022-07-08 09:30:00|14735.8|14724.8|14746.8|14735.8|14748.8|14737.8|14735.8|14724.8|474
1657272900000|2022-07-08 09:35:00|14745.8|14734.8|14749.8|14738.8|14749.8|14738.8|14744.8|14733.8|184
1657273200000|2022-07-08 09:40:00|14748.8|14737.8|14750.8|14738.8|14752.8|14740.8|14747.8|14736.8|238
1657273500000|2022-07-08 09:45:00|14751.8|14739.8|14747.8|14736.8|14751.8|14739.8|14746.8|14735.8|131
1657273800000|2022-07-08 09:50:00|14746.8|14735.8|14747.8|14735.8|14748.8|14737.8|14743.8|14731.8|109
1657274100000|2022-07-08 09:55:00|14748.8|14736.8|14741.8|14730.8|14748.8|14737.8|14741.8|14730.8|99
1657274400000|2022-07-08 10:00:00|14740.8|14729.8|14739.8|14727.8|14743.8|14732.8|14738.8|14727.8|90
1657274700000|2022-07-08 10:05:00|14740.8|14728.8|14744.8|14732.8|14744.8|14733.8|14739.8|14728.8|65
1657275000000|2022-07-08 10:10:00|14743.8|14731.8|14744.8|14733.8|14746.8|14735.8|14740.8|14729.8|71
1657275300000|2022-07-08 10:15:00|14745.8|14734.8|14753.8|14742.8|14754.8|14742.8|14744.8|14734.8|127
1657275600000|2022-07-08 10:20:00|14754.8|14743.8|14757.8|14746.8|14758.8|14746.8|14753.8|14742.8|131
1657275900000|2022-07-08 10:25:00|14756.8|14745.8|14758.8|14746.8|14764.8|14753.8|14755.8|14744.8|268
1657276200000|2022-07-08 10:30:00|14759.8|14747.8|14758.8|14747.8|14762.8|14751.8|14757.8|14746.8|179
1657276500000|2022-07-08 10:35:00|14757.8|14746.8|14755.8|14744.8|14759.8|14748.8|14753.8|14742.8|268
1657276800000|2022-07-08 10:40:00|14754.8|14743.8|14751.8|14740.8|14755.8|14744.8|14750.8|14738.8|335
1657277100000|2022-07-08 10:45:00|14752.8|14741.8|14749.8|14738.8|14752.8|14741.8|14749.8|14738.8|106
1657277400000|2022-07-08 10:50:00|14750.8|14739.8|14748.8|14736.8|14751.8|14740.8|14745.8|14734.8|223
1657277700000|2022-07-08 10:55:00|14747.8|14735.8|14749.8|14737.8|14750.8|14739.8|14744.8|14733.8|302
1657278000000|2022-07-08 11:00:00|14748.8|14738.8|14746.8|14735.8|14749.8|14738.8|14746.8|14734.8|196
1657278300000|2022-07-08 11:05:00|14745.8|14734.8|14739.8|14728.8|14746.8|14735.8|14739.8|14727.8|77
1657278600000|2022-07-08 11:10:00|14740.8|14729.8|14742.8|14731.8|14746.8|14734.8|14740.8|14728.8|84
1657278900000|2022-07-08 11:15:00|14741.8|14730.8|14744.8|14733.8|14744.8|14733.8|14741.8|14729.8|39
1657279200000|2022-07-08 11:20:00|14743.8|14732.8|14748.8|14737.8|14748.8|14737.8|14743.8|14732.8|56
1657279500000|2022-07-08 11:25:00|14749.8|14738.8|14746.8|14735.8|14749.8|14738.8|14742.8|14731.8|22
1657279800000|2022-07-08 11:30:00|14747.8|14736.8|14753.8|14741.8|14753.8|14742.8|14746.8|14735.8|269
1657280100000|2022-07-08 11:35:00|14752.8|14740.8|14751.8|14739.8|14753.8|14742.8|14749.8|14737.8|21
1657280400000|2022-07-08 11:40:00|14750.8|14740.8|14750.8|14739.8|14751.8|14740.8|14748.8|14736.8|16
1657280700000|2022-07-08 11:45:00|14751.8|14740.8|14755.8|14744.8|14755.8|14744.8|14750.8|14739.8|34
1657281000000|2022-07-08 11:50:00|14754.8|14743.8|14755.8|14743.8|14757.8|14745.8|14753.8|14742.8|42
1657281300000|2022-07-08 11:55:00|14754.8|14744.8|14752.8|14740.8|14755.8|14744.8|14748.8|14737.8|39
1657281600000|2022-07-08 12:00:00|14753.8|14741.8|14754.8|14743.8|14755.8|14743.8|14749.8|14738.8|89
1657281900000|2022-07-08 12:05:00|14755.8|14742.8|14750.8|14739.8|14755.8|14742.8|14749.8|14738.8|61
1657282200000|2022-07-08 12:10:00|14749.8|14738.8|14753.8|14741.8|14754.8|14743.8|14748.8|14737.8|42
1657282500000|2022-07-08 12:15:00|14754.8|14742.8|14750.8|14739.8|14756.8|14744.8|14750.8|14739.8|40
1657282800000|2022-07-08 12:20:00|14751.8|14740.8|14753.8|14742.8|14754.8|14743.8|14750.8|14739.8|27
1657283100000|2022-07-08 12:25:00|14754.8|14743.8|14748.8|14736.8|14757.8|14745.8|14747.8|14734.8|316
1657283400000|2022-07-08 12:30:00|14747.8|14734.8|14730.8|14718.8|14748.8|14734.8|14716.8|14705.8|1824
1657283700000|2022-07-08 12:35:00|14729.8|14719.8|14724.8|14713.8|14731.8|14720.8|14713.8|14702.8|737
1657284000000|2022-07-08 12:40:00|14723.8|14712.8|14710.8|14698.8|14723.8|14713.8|14707.8|14696.8|734
1657284300000|2022-07-08 12:45:00|14708.8|14697.8|14700.8|14689.8|14715.8|14704.8|14696.8|14684.8|611
1657284600000|2022-07-08 12:50:00|14699.8|14688.8|14702.8|14691.8|14710.8|14699.8|14697.8|14686.8|493
1657284900000|2022-07-08 12:55:00|14701.8|14690.8|14715.8|14704.8|14715.8|14704.8|14701.8|14690.8|419
1657285200000|2022-07-08 13:00:00|14716.8|14705.8|14733.8|14722.8|14734.8|14722.8|14716.8|14704.8|487
1657285500000|2022-07-08 13:05:00|14732.8|14721.8|14733.8|14722.8|14735.8|14724.8|14726.8|14714.8|391
1657285800000|2022-07-08 13:10:00|14732.8|14721.8|14735.8|14723.8|14736.8|14725.8|14729.8|14717.8|203
1657286100000|2022-07-08 13:15:00|14736.8|14724.8|14736.8|14725.8|14739.8|14728.8|14733.8|14721.8|176
1657286400000|2022-07-08 13:20:00|14737.8|14726.8|14741.8|14730.8|14744.8|14733.8|14735.8|14724.8|383
1657286700000|2022-07-08 13:25:00|14740.8|14729.8|14743.8|14731.8|14744.8|14733.8|14735.8|14723.8|281
1657287000000|2022-07-08 13:30:00|14744.8|14732.8|14731.8|14719.8|14750.8|14739.8|14723.8|14712.8|1474
1657287300000|2022-07-08 13:35:00|14730.8|14720.8|14752.8|14741.8|14755.8|14743.8|14730.8|14719.8|930
1657287600000|2022-07-08 13:40:00|14751.8|14740.8|14748.8|14737.8|14757.8|14746.8|14745.8|14734.8|706
1657287900000|2022-07-08 13:45:00|14747.8|14736.8|14730.8|14719.8|14754.8|14743.8|14730.8|14719.8|789
1657288200000|2022-07-08 13:50:00|14731.8|14720.8|14720.8|14709.8|14732.8|14721.8|14718.8|14706.8|568
1657288500000|2022-07-08 13:55:00|14721.8|14710.8|14728.8|14717.8|14734.8|14723.8|14719.8|14708.8|209
1657288800000|2022-07-08 14:00:00|14729.8|14718.8|14741.8|14729.8|14741.8|14730.8|14722.8|14711.8|419
1657289100000|2022-07-08 14:05:00|14740.8|14730.8|14748.8|14736.8|14749.8|14738.8|14735.8|14724.8|367
1657289400000|2022-07-08 14:10:00|14747.8|14737.8|14756.8|14745.8|14758.8|14747.8|14744.8|14732.8|541
1657289700000|2022-07-08 14:15:00|14757.8|14746.8|14757.8|14745.8|14760.8|14749.8|14754.8|14743.8|331
1657290000000|2022-07-08 14:20:00|14756.8|14746.8|14766.8|14755.8|14766.8|14755.8|14753.8|14742.8|461
1657290300000|2022-07-08 14:25:00|14767.8|14754.8|14778.8|14767.8|14781.8|14770.8|14765.8|14754.8|882
1657290600000|2022-07-08 14:30:00|14779.8|14768.8|14784.8|14773.8|14789.8|14778.8|14777.8|14766.8|595
1657290900000|2022-07-08 14:35:00|14785.8|14774.8|14792.8|14781.8|14794.8|14783.8|14784.8|14773.8|392
1657291200000|2022-07-08 14:40:00|14793.8|14782.8|14800.8|14789.8|14801.8|14789.8|14788.8|14777.8|610
1657291500000|2022-07-08 14:45:00|14799.8|14788.8|14799.8|14788.8|14807.8|14796.8|14799.8|14788.8|896
1657291800000|2022-07-08 14:50:00|14800.8|14787.8|14792.8|14781.8|14803.8|14792.8|14792.8|14781.8|455
1657292100000|2022-07-08 14:55:00|14791.8|14780.8|14802.8|14790.8|14803.8|14792.8|14791.8|14780.8|213
1657292400000|2022-07-08 15:00:00|14803.8|14791.8|14806.8|14795.8|14807.8|14795.8|14798.8|14787.8|335
1657292700000|2022-07-08 15:05:00|14805.8|14794.8|14806.8|14795.8|14807.8|14796.8|14800.8|14789.8|237
1657293000000|2022-07-08 15:10:00|14807.8|14796.8|14806.8|14795.8|14811.8|14800.8|14803.8|14792.8|460
1657293300000|2022-07-08 15:15:00|14807.8|14796.8|14805.8|14793.8|14808.8|14797.8|14802.8|14790.8|238
1657293600000|2022-07-08 15:20:00|14804.8|14794.8|14807.8|14796.8|14810.8|14798.8|14804.8|14792.8|205
1657293900000|2022-07-08 15:25:00|14808.8|14797.8|14813.8|14802.8|14814.8|14803.8|14807.8|14796.8|283
1657294200000|2022-07-08 15:30:00|14814.8|14803.8|14814.8|14803.8|14816.8|14805.8|14812.8|14801.8|254
1657294500000|2022-07-08 15:35:00|14815.8|14802.8|14806.8|14795.8|14815.8|14803.8|14802.8|14791.8|200
1657294800000|2022-07-08 15:40:00|14805.8|14794.8|14797.8|14785.8|14806.8|14795.8|14794.8|14783.8|270
1657295100000|2022-07-08 15:45:00|14798.8|14786.8|14785.8|14773.8|14798.8|14787.8|14782.8|14771.8|589
1657295400000|2022-07-08 15:50:00|14784.8|14774.8|14791.8|14780.8|14792.8|14781.8|14784.8|14773.8|126
1657295700000|2022-07-08 15:55:00|14790.8|14779.8|14794.8|14783.8|14794.8|14783.8|14789.8|14778.8|99
1657296000000|2022-07-08 16:00:00|14795.8|14784.8|14789.8|14778.8|14795.8|14784.8|14788.8|14777.8|116
1657296300000|2022-07-08 16:05:00|14788.8|14777.8|14777.8|14766.8|14788.8|14777.8|14777.8|14766.8|282
1657296600000|2022-07-08 16:10:00|14778.8|14767.8|14778.8|14767.8|14783.8|14772.8|14776.8|14765.8|143
1657296900000|2022-07-08 16:15:00|14777.8|14766.8|14783.8|14771.8|14783.8|14772.8|14777.8|14765.8|200
1657297200000|2022-07-08 16:20:00|14782.8|14772.8|14775.8|14764.8|14785.8|14774.8|14773.8|14761.8|139
1657297500000|2022-07-08 16:25:00|14776.8|14765.8|14765.8|14753.8|14777.8|14766.8|14764.8|14753.8|362
1657297800000|2022-07-08 16:30:00|14764.8|14754.8|14762.8|14751.8|14767.8|14756.8|14758.8|14747.8|354
1657298100000|2022-07-08 16:35:00|14761.8|14750.8|14758.8|14746.8|14767.8|14756.8|14757.8|14746.8|339
1657298400000|2022-07-08 16:40:00|14757.8|14745.8|14763.8|14752.8|14763.8|14752.8|14757.8|14745.8|181
1657298700000|2022-07-08 16:45:00|14762.8|14751.8|14769.8|14758.8|14770.8|14759.8|14758.8|14747.8|129
1657299000000|2022-07-08 16:50:00|14770.8|14759.8|14764.8|14752.8|14771.8|14760.8|14760.8|14749.8|313
1657299300000|2022-07-08 16:55:00|14763.8|14751.8|14764.8|14753.8|14769.8|14758.8|14762.8|14751.8|244
1657299600000|2022-07-08 17:00:00|14763.8|14752.8|14762.8|14750.8|14768.8|14756.8|14757.8|14746.8|412
1657299900000|2022-07-08 17:05:00|14761.8|14751.8|14770.8|14758.8|14770.8|14759.8|14761.8|14750.8|334
1657300200000|2022-07-08 17:10:00|14769.8|14759.8|14773.8|14761.8|14773.8|14762.8|14768.8|14757.8|87
1657300500000|2022-07-08 17:15:00|14772.8|14760.8|14771.8|14760.8|14773.8|14762.8|14768.8|14757.8|93
1657300800000|2022-07-08 17:20:00|14772.8|14759.8|14774.8|14762.8|14774.8|14763.8|14769.8|14758.8|89
1657301100000|2022-07-08 17:25:00|14775.8|14763.8|14780.8|14769.8|14781.8|14770.8|14773.8|14762.8|184
1657301400000|2022-07-08 17:30:00|14781.8|14768.8|14780.8|14769.8|14781.8|14770.8|14777.8|14766.8|78
1657301700000|2022-07-08 17:35:00|14779.8|14768.8|14782.8|14771.8|14783.8|14772.8|14776.8|14765.8|117
1657302000000|2022-07-08 17:40:00|14783.8|14772.8|14783.8|14771.8|14785.8|14774.8|14782.8|14771.8|81
1657302300000|2022-07-08 17:45:00|14782.8|14770.8|14787.8|14775.8|14787.8|14776.8|14780.8|14769.8|108
1657302600000|2022-07-08 17:50:00|14788.8|14776.8|14789.8|14777.8|14789.8|14778.8|14785.8|14774.8|61
1657302900000|2022-07-08 17:55:00|14788.8|14778.8|14785.8|14774.8|14790.8|14779.8|14784.8|14773.8|139
1657303200000|2022-07-08 18:00:00|14786.8|14775.8|14785.8|14774.8|14787.8|14775.8|14781.8|14770.8|105
1657303500000|2022-07-08 18:05:00|14786.8|14775.8|14791.8|14779.8|14792.8|14780.8|14784.8|14773.8|173
1657303800000|2022-07-08 18:10:00|14790.8|14778.8|14792.8|14781.8|14792.8|14781.8|14789.8|14778.8|53
1657304100000|2022-07-08 18:15:00|14791.8|14780.8|14793.8|14782.8|14793.8|14782.8|14789.8|14778.8|119
1657304400000|2022-07-08 18:20:00|14794.8|14783.8|14795.8|14783.8|14797.8|14786.8|14792.8|14781.8|233
1657304700000|2022-07-08 18:25:00|14794.8|14784.8|14796.8|14785.8|14797.8|14786.8|14792.8|14780.8|62
1657305000000|2022-07-08 18:30:00|14795.8|14784.8|14796.8|14785.8|14797.8|14786.8|14795.8|14784.8|74
1657305300000|2022-07-08 18:35:00|14797.8|14786.8|14794.8|14782.8|14798.8|14787.8|14793.8|14782.8|97
1657305600000|2022-07-08 18:40:00|14793.8|14783.8|14797.3|14787.3|14798.8|14787.8|14792.8|14781.8|56
1657305900000|2022-07-08 18:45:00|14798.3|14788.3|14794.8|14784.8|14798.3|14788.3|14793.3|14783.3|69
1657306200000|2022-07-08 18:50:00|14795.3|14785.3|14788.8|14778.8|14796.3|14786.3|14788.8|14778.8|94
1657306500000|2022-07-08 18:55:00|14788.3|14778.3|14794.3|14784.3|14794.8|14784.8|14786.8|14776.8|78
1657306800000|2022-07-08 19:00:00|14794.8|14784.8|14795.8|14785.8|14797.3|14787.3|14790.3|14780.3|158
1657307100000|2022-07-08 19:05:00|14795.3|14785.3|14792.8|14782.8|14797.3|14787.3|14791.8|14781.8|161
1657307400000|2022-07-08 19:10:00|14792.3|14782.3|14794.3|14784.3|14796.3|14786.3|14791.3|14781.3|88
1657307700000|2022-07-08 19:15:00|14794.8|14784.8|14795.3|14785.3|14796.3|14786.3|14791.3|14781.3|101
1657308000000|2022-07-08 19:20:00|14794.3|14784.3|14790.3|14780.3|14796.3|14786.3|14790.3|14780.3|91
1657308300000|2022-07-08 19:25:00|14790.8|14780.8|14794.3|14784.3|14794.8|14784.8|14788.8|14778.8|98
1657308600000|2022-07-08 19:30:00|14792.8|14782.8|14788.8|14778.8|14793.8|14783.8|14787.3|14777.3|120
1657308900000|2022-07-08 19:35:00|14789.3|14779.3|14789.3|14779.3|14791.3|14781.3|14786.3|14776.3|93
1657309200000|2022-07-08 19:40:00|14788.8|14778.8|14793.3|14783.3|14793.3|14783.3|14788.8|14778.8|244
1657309500000|2022-07-08 19:45:00|14792.8|14782.8|14789.3|14779.3|14794.3|14784.3|14788.3|14778.3|223
1657309800000|2022-07-08 19:50:00|14786.3|14776.3|14792.8|14782.8|14793.3|14783.3|14786.3|14776.3|271
1657310100000|2022-07-08 19:55:00|14791.8|14781.8|14793.3|14783.3|14793.8|14783.8|14790.3|14780.3|393
1657310400000|2022-07-08 20:00:00|14794.3|14784.3|14790.8|14780.8|14795.8|14785.8|14790.8|14780.8|103
1657310700000|2022-07-08 20:05:00|14791.3|14781.3|14790.8|14780.8|14792.8|14782.8|14790.3|14780.3|18
1657311000000|2022-07-08 20:10:00|14790.3|14780.3|14789.8|14779.8|14790.3|14780.3|14789.3|14779.3|23
1657311300000|2022-07-08 20:15:00|14789.3|14779.3|14791.3|14781.3|14791.8|14781.8|14789.3|14779.3|26
1657311600000|2022-07-08 20:20:00|14790.8|14780.8|14790.3|14780.3|14790.8|14780.8|14790.3|14780.3|20
1657311900000|2022-07-08 20:25:00|14789.8|14779.8|14789.8|14779.8|14789.8|14779.8|14788.8|14778.8|11
1657312200000|2022-07-08 20:30:00|||||||||8
1657312500000|2022-07-08 20:35:00|14788.8|14778.8|14788.8|14778.8|14788.8|14778.8|14788.3|14778.3|11
1657312800000|2022-07-08 20:40:00|14789.3|14779.3|14789.8|14779.8|14789.8|14779.8|14788.8|14778.8|25
1657313100000|2022-07-08 20:45:00|14790.3|14780.3|14790.8|14780.8|14791.3|14781.3|14788.8|14778.8|74
1657313400000|2022-07-08 20:50:00|14791.3|14781.3|14788.3|14778.3|14791.3|14781.3|14787.8|14777.8|17
1657313700000|2022-07-08 20:55:00|14789.3|14779.3|14787.3|14777.3|14796.8|14786.8|14773.3|14763.3|235
1657490400000|2022-07-10 22:00:00|14769.9|14745.9|14767.3|14743.3|14770.1|14746.1|14762.4|14738.4|0
1657490700000|2022-07-10 22:05:00|14768.7|14744.7|14771|14747|14773.3|14749.3|14766.6|14742.6|0
1657491000000|2022-07-10 22:10:00|14770.7|14746.7|14761.7|14737.7|14770.7|14746.7|14759.8|14735.8|0
1657491300000|2022-07-10 22:15:00|14761.4|14737.4|14755.1|14731.1|14762.8|14738.8|14755.1|14731.1|0
1657491600000|2022-07-10 22:20:00|14755.8|14731.8|14752|14728|14758|14734|14749.1|14725.1|0
1657491900000|2022-07-10 22:25:00|14752.7|14728.7|14752|14728|14756.5|14732.5|14751.3|14727.3|0
1657492200000|2022-07-10 22:30:00|14752.4|14728.4|14752|14728|14756.5|14732.5|14751.3|14727.3|0
1657492500000|2022-07-10 22:35:00|14752.7|14728.7|14754.4|14730.4|14755.6|14731.6|14749.6|14725.6|0
1657492800000|2022-07-10 22:40:00|14754.1|14730.1|14740.4|14716.4|14756.3|14732.3|14739.6|14715.6|0
1657493100000|2022-07-10 22:45:00|14740|14716|14737.4|14713.4|14741.9|14717.9|14736.3|14712.3|0
1657493400000|2022-07-10 22:50:00|14737.7|14713.7|14741.9|14717.9|14741.9|14717.9|14737.4|14713.4|0
1657493700000|2022-07-10 22:55:00|14741.5|14717.5|14738.5|14714.5|14743.4|14719.4|14737.4|14713.4|0
1657494000000|2022-07-10 23:00:00|14738.9|14714.9|14736.3|14712.3|14739.3|14715.3|14734.4|14710.4|0
1657494300000|2022-07-10 23:05:00|14736.6|14712.6|14744.9|14720.9|14747.8|14723.8|14736.6|14712.6|0
1657494600000|2022-07-10 23:10:00|14745.2|14721.2|14746.4|14722.4|14746.4|14722.4|14740.4|14716.4|0
1657494900000|2022-07-10 23:15:00|14745.7|14721.7|14740.4|14716.4|14745.7|14721.7|14738.9|14714.9|0
1657495200000|2022-07-10 23:20:00|14739.7|14715.7|14737.4|14713.4|14740|14716|14735.2|14711.2|0
1657495500000|2022-07-10 23:25:00|14737.1|14713.1|14744.1|14720.1|14744.1|14720.1|14735.2|14711.2|0
1657495800000|2022-07-10 23:30:00|14744.8|14720.8|14749.4|14725.4|14753.8|14729.8|14744.1|14720.1|0
1657496100000|2022-07-10 23:35:00|14749.3|14725.3|14750.8|14726.8|14753.8|14729.8|14744.1|14720.1|0
1657496400000|2022-07-10 23:40:00|14751.5|14727.5|14758.3|14734.3|14759.8|14735.8|14751.5|14727.5|0
1657496700000|2022-07-10 23:45:00|14758.7|14734.7|14762.4|14738.4|14764.7|14740.7|14757.2|14733.2|0
1657497000000|2022-07-10 23:50:00|14762.1|14738.1|14757.2|14733.2|14764.7|14740.7|14756.4|14732.4|0
1657497300000|2022-07-10 23:55:00|14757.9|14733.9|14755.1|14731.1|14758.6|14734.6|14752.5|14728.5|0
1657497600000|2022-07-11 00:00:00|14754.8|14730.8|14749.1|14725.1|14756.2|14732.2|14745.8|14721.8|0
1657497900000|2022-07-11 00:05:00|14748.4|14724.4|14745.7|14721.7|14753.8|14729.8|14745.3|14721.3|0
1657498200000|2022-07-11 00:10:00|14746|14722|14744|14720|14748.2|14724.2|14741|14717|0
1657498500000|2022-07-11 00:15:00|14744.4|14720.4|14736.3|14712.3|14745.3|14721.3|14734.6|14710.6|0
1657498800000|2022-07-11 00:20:00|14736.6|14712.6|14741.7|14717.7|14745.4|14721.4|14736.3|14712.3|0
1657499100000|2022-07-11 00:25:00|14742.4|14718.4|14746.8|14722.8|14751.9|14727.9|14741.7|14717.7|0
1657499400000|2022-07-11 00:30:00|14747.5|14723.5|14742.3|14718.3|14753.9|14729.9|14741.7|14717.7|0
1657499700000|2022-07-11 00:35:00|14743|14719|14742.7|14718.7|14745.7|14721.7|14739.3|14715.3|0
1657500000000|2022-07-11 00:40:00|14743.4|14719.4|14739.6|14715.6|14746|14722|14739.6|14715.6|0
1657500300000|2022-07-11 00:45:00|14740|14716|14769.3|14745.3|14771.7|14747.7|14739.3|14715.3|0
1657500600000|2022-07-11 00:50:00|14769.7|14745.7|14775.4|14751.4|14776.4|14752.4|14769.3|14745.3|0
1657500900000|2022-07-11 00:55:00|14776|14752|14781.6|14757.6|14787.4|14763.4|14775.7|14751.7|0
1657501200000|2022-07-11 01:00:00|14781.4|14757.4|14743.3|14733.3|14781.4|14769.8|14743.3|14733.3|2167
1657501500000|2022-07-11 01:05:00|14744.3|14734.3|14723.3|14713.3|14747.3|14737.3|14718.3|14708.3|2222
1657501800000|2022-07-11 01:10:00|14724.3|14714.3|14723.3|14713.3|14725.3|14715.3|14714.3|14704.3|1117
1657502100000|2022-07-11 01:15:00|14722.8|14712.8|14660.8|14650.8|14724.3|14714.3|14651.8|14641.8|3945
1657502400000|2022-07-11 01:20:00|14661.3|14651.3|14643.3|14633.3|14673.3|14663.3|14637.3|14627.3|2490
1657502700000|2022-07-11 01:25:00|14645.8|14635.8|14615.3|14605.3|14647.3|14637.3|14609.8|14599.8|3872
1657503000000|2022-07-11 01:30:00|14619.3|14609.3|14558.3|14548.3|14623.3|14613.3|14543.8|14533.8|20448
1657503300000|2022-07-11 01:35:00|14557.3|14547.3|14575.8|14565.8|14578.8|14568.8|14523.3|14513.3|8767
1657503600000|2022-07-11 01:40:00|14575.3|14565.3|14558.8|14548.8|14594.8|14584.8|14551.8|14541.8|6677
1657503900000|2022-07-11 01:45:00|14560.8|14550.8|14514.8|14504.8|14571.8|14561.8|14510.8|14500.8|6273
1657504200000|2022-07-11 01:50:00|14513.8|14503.8|14523.8|14513.8|14533.8|14523.8|14498.8|14488.8|8044
1657504500000|2022-07-11 01:55:00|14522.8|14512.8|14494.8|14484.8|14536.8|14526.8|14493.8|14483.8|6176
1657504800000|2022-07-11 02:00:00|14493.8|14483.8|14482.8|14472.8|14501.8|14491.8|14459.8|14449.8|6812
1657505100000|2022-07-11 02:05:00|14485.8|14475.8|14494.8|14484.8|14498.8|14488.8|14477.8|14467.8|3352
1657505400000|2022-07-11 02:10:00|14493.8|14483.8|14513.8|14503.8|14513.8|14503.8|14489.8|14479.8|3337
1657505700000|2022-07-11 02:15:00|14514.8|14504.8|14484.8|14474.8|14524.8|14514.8|14482.8|14472.8|3891
1657506000000|2022-07-11 02:20:00|14483.8|14473.8|14504.8|14494.8|14509.8|14499.8|14477.8|14467.8|4960
1657506300000|2022-07-11 02:25:00|14501.8|14491.8|14473.8|14463.8|14507.8|14497.8|14472.8|14462.8|3761
1657506600000|2022-07-11 02:30:00|14474.8|14464.8|14461.8|14451.8|14480.8|14470.8|14454.8|14444.8|5272
1657506900000|2022-07-11 02:35:00|14460.8|14450.8|14453.8|14443.8|14470.8|14460.8|14439.8|14429.8|4590
1657507200000|2022-07-11 02:40:00|14452.8|14442.8|14442.8|14432.8|14466.8|14456.8|14434.8|14424.8|2359
1657507500000|2022-07-11 02:45:00|14441.8|14431.8|14429.8|14419.8|14449.8|14439.8|14423.8|14413.8|3088
1657507800000|2022-07-11 02:50:00|14431.8|14421.8|14424.8|14414.8|14444.8|14434.8|14419.8|14409.8|3027
1657508100000|2022-07-11 02:55:00|14425.8|14415.8|14413.8|14403.8|14427.8|14417.8|14410.8|14400.8|2583
1657508400000|2022-07-11 03:00:00|14412.8|14402.8|14415.8|14405.8|14424.8|14414.8|14399.8|14389.8|4478
1657508700000|2022-07-11 03:05:00|14414.8|14404.8|14426.7|14416.7|14439.7|14429.7|14404.8|14394.8|2410
1657509000000|2022-07-11 03:10:00|14427.7|14417.7|14416.7|14406.7|14433.7|14423.7|14405.7|14395.7|2935
1657509300000|2022-07-11 03:15:00|14415.7|14405.7|14400.7|14390.7|14426.7|14416.7|14400.7|14390.7|2796
1657509600000|2022-07-11 03:20:00|14399.7|14389.7|14416.7|14406.7|14420.7|14410.7|14397.7|14387.7|2261
1657509900000|2022-07-11 03:25:00|14417.7|14407.7|14433.7|14423.7|14433.7|14423.7|14413.7|14403.7|1881
1657510200000|2022-07-11 03:30:00|14431.7|14421.7|14432.7|14422.7|14437.7|14427.7|14430.7|14420.7|436
1657510500000|2022-07-11 03:35:00|14431.7|14421.7|14431.7|14421.7|14435.7|14425.7|14427.7|14417.7|468
1657510800000|2022-07-11 03:40:00|14432.7|14422.7|14428.7|14418.7|14432.7|14422.7|14427.7|14417.7|231
1657511100000|2022-07-11 03:45:00|14427.7|14417.7|14423.7|14413.7|14429.7|14419.7|14423.7|14413.7|341
1657511400000|2022-07-11 03:50:00|14424.7|14414.7|14426.7|14416.7|14428.7|14418.7|14424.7|14414.7|291
1657511700000|2022-07-11 03:55:00|14427.7|14417.7|14434.7|14424.7|14437.7|14427.7|14427.7|14417.7|502
1657512000000|2022-07-11 04:00:00|14435.7|14425.7|14436.7|14426.7|14441.7|14431.7|14434.7|14424.7|423
1657512300000|2022-07-11 04:05:00|14437.7|14427.7|14436.7|14426.7|14438.7|14428.7|14436.7|14426.7|125
1657512600000|2022-07-11 04:10:00|14437.7|14427.7|14437.7|14427.7|14439.7|14429.7|14435.7|14425.7|117
1657512900000|2022-07-11 04:15:00|14438.7|14428.7|14431.7|14421.7|14438.7|14428.7|14431.7|14421.7|169
1657513200000|2022-07-11 04:20:00|14432.7|14422.7|14429.7|14419.7|14433.7|14423.7|14427.7|14417.7|153
1657513500000|2022-07-11 04:25:00|14430.7|14420.7|14432.7|14422.7|14433.7|14423.7|14430.7|14420.7|100
1657513800000|2022-07-11 04:30:00|14431.7|14421.7|14433.7|14423.7|14435.7|14425.7|14428.7|14418.7|201
1657514100000|2022-07-11 04:35:00|14434.7|14424.7|14433.7|14423.7|14435.7|14425.7|14430.7|14420.7|149
1657514400000|2022-07-11 04:40:00|14434.7|14424.7|14428.7|14418.7|14434.7|14424.7|14426.7|14416.7|135
1657514700000|2022-07-11 04:45:00|14429.7|14419.7|14427.7|14417.7|14433.7|14423.7|14427.7|14417.7|123
1657515000000|2022-07-11 04:50:00|14429.7|14419.7|14424.7|14414.7|14430.7|14420.7|14423.7|14413.7|175
1657515300000|2022-07-11 04:55:00|14426.7|14416.7|14431.7|14421.7|14434.7|14424.7|14426.7|14416.7|404
1657515600000|2022-07-11 05:00:00|14432.7|14422.7|14437.7|14427.7|14442.7|14432.7|14406.7|14396.7|4043
1657515900000|2022-07-11 05:05:00|14436.7|14426.7|14451.7|14441.7|14468.7|14458.7|14430.7|14420.7|5336
1657516200000|2022-07-11 05:10:00|14450.7|14440.7|14447.7|14437.7|14462.7|14452.7|14441.7|14431.7|2654
1657516500000|2022-07-11 05:15:00|14446.7|14436.7|14439.7|14429.7|14454.7|14444.7|14431.7|14421.7|2198
1657516800000|2022-07-11 05:20:00|14440.7|14430.7|14432.7|14422.7|14444.7|14434.7|14421.7|14411.7|2394
1657517100000|2022-07-11 05:25:00|14430.7|14420.7|14427.7|14417.7|14436.7|14426.7|14416.7|14406.7|2470
1657517400000|2022-07-11 05:30:00|14426.7|14416.7|14417.7|14407.7|14430.7|14420.7|14403.7|14393.7|5679
1657517700000|2022-07-11 05:35:00|14418.7|14408.7|14443.7|14433.7|14445.7|14435.7|14417.7|14407.7|3178
1657518000000|2022-07-11 05:40:00|14440.7|14430.7|14455.7|14445.7|14459.7|14449.7|14437.7|14427.7|2452
1657518300000|2022-07-11 05:45:00|14456.7|14446.7|14432.7|14422.7|14464.7|14454.7|14427.7|14417.7|3075
1657518600000|2022-07-11 05:50:00|14434.7|14424.7|14416.7|14406.7|14437.7|14427.7|14411.7|14401.7|2913
1657518900000|2022-07-11 05:55:00|14417.7|14407.7|14417.7|14407.7|14421.7|14411.7|14411.7|14401.7|2401
1657519200000|2022-07-11 06:00:00|14418.7|14408.7|14440.7|14430.7|14448.7|14438.7|14417.7|14407.7|2736
1657519500000|2022-07-11 06:05:00|14439.7|14429.7|14431.7|14421.7|14455.7|14445.7|14427.7|14417.7|3050
1657519800000|2022-07-11 06:10:00|14432.7|14422.7|14435.7|14425.7|14446.7|14436.7|14428.7|14418.7|3465
1657520100000|2022-07-11 06:15:00|14436.7|14426.7|14435.7|14425.7|14452.7|14442.7|14433.7|14423.7|3287
1657520400000|2022-07-11 06:20:00|14436.7|14426.7|14458.7|14448.7|14458.7|14448.7|14427.7|14417.7|3631
1657520700000|2022-07-11 06:25:00|14459.7|14449.7|14480.7|14470.7|14480.7|14470.7|14456.7|14446.7|3380
1657521000000|2022-07-11 06:30:00|14481.7|14471.7|14490.7|14480.7|14503.7|14493.7|14481.7|14471.7|5187
1657521300000|2022-07-11 06:35:00|14491.7|14481.7|14497.7|14487.7|14514.7|14504.7|14491.7|14481.7|4165
1657521600000|2022-07-11 06:40:00|14496.7|14486.7|14481.7|14471.7|14502.7|14492.7|14478.7|14468.7|2401
1657521900000|2022-07-11 06:45:00|14483.7|14473.7|14482.7|14472.7|14491.7|14481.7|14475.7|14465.7|2540
1657522200000|2022-07-11 06:50:00|14481.7|14471.7|14478.7|14468.7|14485.7|14475.7|14471.7|14461.7|4113
1657522500000|2022-07-11 06:55:00|14477.7|14467.7|14476.7|14466.7|14484.7|14474.7|14473.7|14463.7|5465
1657522800000|2022-07-11 07:00:00|14477.7|14467.7|14461.7|14450.7|14480.7|14469.7|14460.7|14449.7|2983
1657523100000|2022-07-11 07:05:00|14462.7|14451.7|14465.7|14454.7|14470.7|14459.7|14459.7|14447.7|1485
1657523400000|2022-07-11 07:10:00|14464.7|14453.7|14481.7|14470.7|14485.7|14474.7|14464.7|14453.7|1674
1657523700000|2022-07-11 07:15:00|14480.7|14469.7|14474.7|14463.7|14480.7|14469.7|14470.7|14458.7|661
1657524000000|2022-07-11 07:20:00|14475.7|14464.7|14470.7|14459.7|14477.7|14466.7|14467.7|14455.7|661
1657524300000|2022-07-11 07:25:00|14471.7|14458.7|14464.7|14453.7|14471.7|14459.7|14461.7|14449.7|1043
1657524600000|2022-07-11 07:30:00|14463.7|14452.7|14469.7|14457.7|14469.7|14458.7|14459.7|14447.7|1631
1657524900000|2022-07-11 07:35:00|14470.7|14458.7|14462.7|14451.7|14470.7|14459.7|14462.7|14451.7|908
1657525200000|2022-07-11 07:40:00|14463.7|14452.7|14459.7|14448.7|14465.7|14453.7|14458.7|14447.7|993
1657525500000|2022-07-11 07:45:00|14460.7|14449.7|14456.7|14445.7|14464.7|14453.7|14453.7|14441.7|1348
1657525800000|2022-07-11 07:50:00|14457.7|14446.7|14462.7|14450.7|14463.7|14452.7|14456.7|14445.7|908
1657526100000|2022-07-11 07:55:00|14461.7|14449.7|14459.7|14447.7|14468.7|14456.7|14458.7|14446.7|790
1657526400000|2022-07-11 08:00:00|14417.3|14405.3|14414.3|14403.3|14423.3|14411.3|14413.3|14401.3|1411
1657526700000|2022-07-11 08:05:00|14415.3|14404.3|14423.3|14412.3|14425.3|14414.3|14414.3|14404.3|941
1657527000000|2022-07-11 08:10:00|14424.3|14413.3|14440.3|14428.3|14448.3|14436.3|14423.3|14412.3|1599
1657527300000|2022-07-11 08:15:00|14441.3|14429.3|14436.3|14424.3|14444.3|14432.3|14433.3|14422.3|1412
1657527600000|2022-07-11 08:20:00|14435.3|14425.3|14438.3|14427.3|14443.3|14431.3|14435.3|14424.3|773
1657527900000|2022-07-11 08:25:00|14437.3|14426.3|14444.3|14432.3|14447.3|14434.3|14437.3|14425.3|1440
1657528200000|2022-07-11 08:30:00|14446.7|14422.7|14454.2|14430.2|14455.1|14431.1|14446.4|14422.4|0
1657528500000|2022-07-11 08:35:00|14453.5|14429.5|14457|14433|14461.3|14437.3|14452.6|14428.6|591
1657528800000|2022-07-11 08:40:00|14457.3|14433.3|14449.4|14425.4|14458|14434|14447.1|14423.1|0
1657529100000|2022-07-11 08:45:00|14449.1|14425.1|14449.8|14425.8|14451|14427|14446.7|14422.7|0
1657529400000|2022-07-11 08:50:00|14450.1|14426.1|14450.9|14426.9|14454.2|14430.2|14443.1|14419.1|0
1657529700000|2022-07-11 08:55:00|14450.5|14426.5|14446.8|14422.8|14450.5|14426.5|14442|14418|0
1657530000000|2022-07-11 09:00:00|14453.3|14441.3|14447.3|14436.3|14455.3|14443.3|14442.3|14431.3|592
1657530300000|2022-07-11 09:05:00|14446.3|14435.3|14449.3|14438.3|14450.3|14439.3|14445.3|14434.3|140
1657530600000|2022-07-11 09:10:00|14450.3|14439.3|14455.3|14443.3|14460.3|14449.3|14447.3|14436.3|377
1657530900000|2022-07-11 09:15:00|14454.3|14444.3|14450.3|14439.3|14456.3|14444.3|14449.3|14437.3|283
1657531200000|2022-07-11 09:20:00|14449.3|14438.3|14450.3|14439.3|14453.3|14442.3|14440.3|14429.3|237
1657531500000|2022-07-11 09:25:00|14451.3|14440.3|14449.3|14437.3|14452.3|14441.3|14446.3|14435.3|64
1657531800000|2022-07-11 09:30:00|14450.3|14438.3|14450.3|14439.3|14451.3|14439.3|14443.3|14432.3|268
1657532100000|2022-07-11 09:35:00|14451.3|14440.3|14451.3|14440.3|14454.3|14443.3|14449.3|14438.3|182
1657532400000|2022-07-11 09:40:00|14452.3|14441.3|14448.3|14436.3|14454.3|14443.3|14446.3|14435.3|209
1657532700000|2022-07-11 09:45:00|14450.3|14437.3|14448.3|14437.3|14452.3|14441.3|14446.3|14435.3|117
1657533000000|2022-07-11 09:50:00|14449.3|14438.3|14450.3|14439.3|14452.3|14441.3|14448.3|14436.3|317
1657533300000|2022-07-11 09:55:00|14451.3|14440.3|14447.3|14436.3|14452.3|14440.3|14446.3|14434.3|101
1657533600000|2022-07-11 10:00:00|14448.3|14435.3|14448.3|14437.3|14448.3|14437.3|14442.3|14431.3|53
1657533900000|2022-07-11 10:05:00|14449.3|14438.3|14451.3|14440.3|14453.3|14442.3|14448.3|14437.3|170
1657534200000|2022-07-11 10:10:00|14452.3|14441.3|14453.3|14441.3|14454.3|14442.3|14451.3|14440.3|27
1657534500000|2022-07-11 10:15:00|14454.3|14442.3|14456.3|14445.3|14459.3|14447.3|14454.3|14442.3|142
1657534800000|2022-07-11 10:20:00|14457.3|14446.3|14458.3|14447.3|14460.3|14448.3|14456.3|14445.3|145
1657535100000|2022-07-11 10:25:00|14457.3|14446.3|14454.3|14443.3|14458.3|14447.3|14454.3|14443.3|187
1657535400000|2022-07-11 10:30:00|14455.3|14444.3|14452.3|14441.3|14455.3|14444.3|14451.3|14440.3|122
1657535700000|2022-07-11 10:35:00|14451.3|14439.3|14455.3|14444.3|14456.3|14445.3|14450.3|14439.3|171
1657536000000|2022-07-11 10:40:00|14454.3|14443.3|14458.3|14446.3|14458.3|14447.3|14454.3|14443.3|116
1657536300000|2022-07-11 10:45:00|14457.3|14447.3|14455.3|14444.3|14459.3|14448.3|14455.3|14444.3|42
1657536600000|2022-07-11 10:50:00|14456.3|14445.3|14456.3|14445.3|14457.3|14446.3|14455.3|14443.3|72
1657536900000|2022-07-11 10:55:00|14455.3|14444.3|14458.3|14446.3|14459.3|14448.3|14455.3|14444.3|46
1657537200000|2022-07-11 11:00:00|14457.3|14447.3|14459.3|14447.3|14459.3|14448.3|14457.3|14446.3|48
1657537500000|2022-07-11 11:05:00|14458.3|14448.3|14461.3|14449.3|14461.3|14450.3|14458.3|14446.3|54
1657537800000|2022-07-11 11:10:00|14460.3|14448.3|14459.3|14448.3|14461.3|14449.3|14458.3|14447.3|52
1657538100000|2022-07-11 11:15:00|14458.3|14447.3|14456.3|14445.3|14459.3|14448.3|14456.3|14444.3|37
1657538400000|2022-07-11 11:20:00|14457.3|14446.3|14454.3|14443.3|14459.3|14448.3|14453.3|14441.3|96
1657538700000|2022-07-11 11:25:00|14455.3|14444.3|14453.3|14442.3|14456.3|14444.3|14452.3|14441.3|72
1657539000000|2022-07-11 11:30:00|14454.3|14443.3|14454.3|14443.3|14458.3|14446.3|14454.3|14442.3|80
1657539300000|2022-07-11 11:35:00|14455.3|14444.3|14455.3|14444.3|14458.3|14446.3|14454.3|14443.3|211
1657539600000|2022-07-11 11:40:00|14456.3|14445.3|14451.3|14439.3|14456.3|14445.3|14450.3|14439.3|77
1657539900000|2022-07-11 11:45:00|14452.3|14440.3|14452.3|14440.3|14454.3|14443.3|14452.3|14440.3|75
1657540200000|2022-07-11 11:50:00|14451.3|14441.3|14449.3|14438.3|14453.3|14442.3|14449.3|14438.3|92
1657540500000|2022-07-11 11:55:00|14448.3|14437.3|14450.3|14439.3|14451.3|14440.3|14448.3|14437.3|76
1657540800000|2022-07-11 12:00:00|14451.3|14440.3|14451.3|14440.3|14453.3|14442.3|14449.3|14438.3|124
1657541100000|2022-07-11 12:05:00|14450.3|14439.3|14452.3|14441.3|14453.3|14442.3|14450.3|14439.3|59
1657541400000|2022-07-11 12:10:00|14453.3|14442.3|14453.3|14442.3|14454.3|14443.3|14451.3|14440.3|14
1657541700000|2022-07-11 12:15:00|14452.3|14441.3|14451.3|14440.3|14453.3|14442.3|14451.3|14439.3|2
1657542000000|2022-07-11 12:20:00|14452.3|14441.3|14456.3|14445.3|14456.3|14445.3|14452.3|14441.3|171
1657542300000|2022-07-11 12:25:00|14457.3|14446.3|14456.3|14445.3|14458.3|14447.3|14455.3|14444.3|255
1657542600000|2022-07-11 12:30:00|14457.3|14446.3|14456.3|14444.3|14460.3|14449.3|14449.3|14438.3|285
1657542900000|2022-07-11 12:35:00|14455.3|14443.3|14455.3|14444.3|14456.3|14445.3|14451.3|14440.3|195
1657543200000|2022-07-11 12:40:00|14456.3|14445.3|14455.3|14444.3|14457.3|14446.3|14453.3|14441.3|128
1657543500000|2022-07-11 12:45:00|14454.3|14443.3|14448.3|14437.3|14454.3|14444.3|14447.3|14436.3|123
1657543800000|2022-07-11 12:50:00|14449.3|14438.3|14446.3|14435.3|14451.3|14440.3|14445.3|14434.3|143
1657544100000|2022-07-11 12:55:00|14445.3|14434.3|14445.3|14433.3|14446.3|14435.3|14444.3|14433.3|84
1657544400000|2022-07-11 13:00:00|14444.3|14434.3|14452.3|14441.3|14456.3|14445.3|14444.3|14433.3|245
1657544700000|2022-07-11 13:05:00|14453.3|14442.3|14447.3|14435.3|14453.3|14442.3|14447.3|14435.3|77
1657545000000|2022-07-11 13:10:00|14446.3|14436.3|14446.3|14435.3|14446.3|14436.3|14443.3|14432.3|73
1657545300000|2022-07-11 13:15:00|14447.3|14436.3|14449.3|14438.3|14450.3|14439.3|14447.3|14436.3|118
1657545600000|2022-07-11 13:20:00|14450.3|14439.3|14447.3|14436.3|14450.3|14439.3|14444.3|14433.3|167
1657545900000|2022-07-11 13:25:00|14446.3|14435.3|14441.3|14430.3|14447.3|14435.3|14441.3|14430.3|196
1657546200000|2022-07-11 13:30:00|14442.3|14431.3|14413.3|14402.3|14444.3|14433.3|14413.3|14401.3|1127
1657546500000|2022-07-11 13:35:00|14412.3|14401.3|14397.3|14386.3|14412.3|14401.3|14387.3|14376.3|1418
1657546800000|2022-07-11 13:40:00|14398.3|14385.3|14398.3|14387.3|14403.3|14392.3|14388.3|14377.3|642
1657547100000|2022-07-11 13:45:00|14399.3|14388.3|14386.3|14375.3|14400.3|14388.3|14384.3|14373.3|570
1657547400000|2022-07-11 13:50:00|14387.3|14376.3|14389.3|14378.3|14393.3|14382.3|14379.3|14368.3|607
1657547700000|2022-07-11 13:55:00|14388.3|14377.3|14394.3|14383.3|14405.3|14394.3|14387.3|14376.3|897
1657548000000|2022-07-11 14:00:00|14393.3|14382.3|14391.3|14380.3|14404.3|14393.3|14389.3|14378.3|438
1657548300000|2022-07-11 14:05:00|14392.3|14381.3|14399.3|14388.3|14403.3|14392.3|14388.3|14377.3|378
1657548600000|2022-07-11 14:10:00|14398.3|14387.3|14401.3|14390.3|14410.3|14399.3|14397.3|14386.3|410
1657548900000|2022-07-11 14:15:00|14400.3|14389.3|14398.3|14387.3|14409.3|14398.3|14397.3|14386.3|240
1657549200000|2022-07-11 14:20:00|14396.3|14386.3|14392.3|14381.3|14399.3|14388.3|14388.3|14377.3|274
1657549500000|2022-07-11 14:25:00|14391.3|14380.3|14398.3|14387.3|14401.3|14390.3|14391.3|14380.3|224
1657549800000|2022-07-11 14:30:00|14397.3|14386.3|14409.3|14398.3|14409.3|14398.3|14395.3|14384.3|530
1657550100000|2022-07-11 14:35:00|14410.3|14399.3|14416.3|14405.3|14416.3|14405.3|14407.3|14396.3|448
1657550400000|2022-07-11 14:40:00|14415.3|14404.3|14431.3|14419.3|14431.3|14420.3|14415.3|14404.3|773
1657550700000|2022-07-11 14:45:00|14432.3|14420.3|14429.3|14418.3|14435.3|14424.3|14425.3|14414.3|481
1657551000000|2022-07-11 14:50:00|14431.3|14420.3|14431.3|14420.3|14434.3|14423.3|14426.3|14415.3|323
1657551300000|2022-07-11 14:55:00|14430.3|14419.3|14419.3|14408.3|14431.3|14420.3|14418.3|14407.3|463
1657551600000|2022-07-11 15:00:00|14418.3|14407.3|14421.3|14410.3|14425.3|14414.3|14418.3|14407.3|306
1657551900000|2022-07-11 15:05:00|14422.3|14411.3|14422.3|14411.3|14424.3|14413.3|14419.3|14407.3|321
1657552200000|2022-07-11 15:10:00|14421.3|14410.3|14431.3|14420.3|14431.3|14420.3|14421.3|14409.3|254
1657552500000|2022-07-11 15:15:00|14432.3|14421.3|14431.3|14420.3|14434.3|14423.3|14429.3|14418.3|129
1657552800000|2022-07-11 15:20:00|14432.3|14421.3|14425.3|14414.3|14433.3|14422.3|14425.3|14413.3|177
1657553100000|2022-07-11 15:25:00|14424.3|14413.3|14431.3|14420.3|14431.3|14420.3|14424.3|14413.3|336
1657553400000|2022-07-11 15:30:00|14432.3|14421.3|14421.3|14410.3|14433.3|14421.3|14421.3|14410.3|218
1657553700000|2022-07-11 15:35:00|14420.3|14409.3|14426.3|14415.3|14432.3|14421.3|14416.3|14405.3|376
1657554000000|2022-07-11 15:40:00|14427.3|14416.3|14422.3|14411.3|14430.3|14419.3|14418.3|14407.3|199
1657554300000|2022-07-11 15:45:00|14424.3|14413.3|14424.3|14412.3|14426.3|14415.3|14418.3|14407.3|103
1657554600000|2022-07-11 15:50:00|14423.3|14411.3|14429.3|14418.3|14433.3|14421.3|14420.3|14409.3|176
1657554900000|2022-07-11 15:55:00|14430.3|14417.3|14432.3|14421.3|14435.3|14423.3|14428.3|14417.3|172
1657555200000|2022-07-11 16:00:00|14433.3|14422.3|14430.3|14419.3|14434.3|14423.3|14427.3|14416.3|167
1657555500000|2022-07-11 16:05:00|14429.3|14418.3|14432.3|14421.3|14433.3|14422.3|14429.3|14418.3|207
1657555800000|2022-07-11 16:10:00|14431.3|14420.3|14429.3|14418.3|14432.3|14421.3|14428.3|14417.3|337
1657556100000|2022-07-11 16:15:00|14430.3|14419.3|14433.3|14422.3|14435.3|14424.3|14428.3|14417.3|305
1657556400000|2022-07-11 16:20:00|14432.3|14421.3|14431.3|14420.3|14434.3|14423.3|14426.3|14415.3|136
1657556700000|2022-07-11 16:25:00|14430.3|14419.3|14435.3|14423.3|14435.3|14424.3|14429.3|14418.3|133
1657557000000|2022-07-11 16:30:00|14434.3|14424.3|14433.3|14421.3|14434.3|14424.3|14430.3|14419.3|118
1657557300000|2022-07-11 16:35:00|14432.3|14422.3|14434.3|14423.3|14437.3|14426.3|14432.3|14421.3|361
1657557600000|2022-07-11 16:40:00|14433.3|14422.3|14429.3|14418.3|14433.3|14423.3|14428.3|14417.3|183
1657557900000|2022-07-11 16:45:00|14430.3|14419.3|14429.3|14418.3|14431.3|14420.3|14427.3|14416.3|174
1657558200000|2022-07-11 16:50:00|14428.3|14417.3|14426.3|14415.3|14428.3|14418.3|14422.3|14411.3|231
1657558500000|2022-07-11 16:55:00|14427.3|14416.3|14432.3|14421.3|14432.3|14421.3|14426.3|14415.3|88
1657558800000|2022-07-11 17:00:00|14431.3|14420.3|14438.3|14426.3|14440.3|14429.3|14431.3|14420.3|437
1657559100000|2022-07-11 17:05:00|14437.3|14425.3|14442.3|14431.3|14442.3|14431.3|14436.3|14425.3|118
1657559400000|2022-07-11 17:10:00|14441.3|14430.3|14445.3|14433.3|14447.3|14435.3|14441.3|14430.3|149
1657559700000|2022-07-11 17:15:00|14444.3|14434.3|14444.3|14433.3|14446.3|14435.3|14443.3|14432.3|115
1657560000000|2022-07-11 17:20:00|14445.3|14434.3|14446.3|14435.3|14447.3|14436.3|14443.3|14432.3|154
1657560300000|2022-07-11 17:25:00|14445.3|14434.3|14447.3|14436.3|14448.3|14437.3|14444.3|14433.3|125
1657560600000|2022-07-11 17:30:00|14448.3|14437.3|14450.3|14439.3|14453.3|14442.3|14447.3|14436.3|181
1657560900000|2022-07-11 17:35:00|14451.3|14440.3|14453.3|14442.3|14453.3|14442.3|14450.3|14439.3|107
1657561200000|2022-07-11 17:40:00|14454.3|14443.3|14452.3|14441.3|14456.3|14445.3|14452.3|14441.3|274
1657561500000|2022-07-11 17:45:00|14451.3|14440.3|14450.3|14439.3|14451.3|14440.3|14448.3|14436.3|128
1657561800000|2022-07-11 17:50:00|14449.3|14438.3|14451.3|14440.3|14452.3|14441.3|14448.3|14437.3|97
1657562100000|2022-07-11 17:55:00|14450.3|14439.3|14444.3|14433.3|14452.3|14441.3|14444.3|14432.3|301
1657562400000|2022-07-11 18:00:00|14445.3|14434.3|14432.3|14421.3|14445.3|14434.3|14431.3|14420.3|480
1657562700000|2022-07-11 18:05:00|14431.3|14420.3|14432.3|14420.3|14438.3|14427.3|14431.3|14420.3|187
1657563000000|2022-07-11 18:10:00|14431.3|14419.3|14430.3|14419.3|14433.3|14422.3|14429.3|14418.3|89
1657563300000|2022-07-11 18:15:00|14431.3|14420.3|14432.3|14421.3|14434.3|14423.3|14430.3|14419.3|127
1657563600000|2022-07-11 18:20:00|14433.3|14422.3|14432.3|14421.3|14434.3|14422.3|14430.3|14419.3|78
1657563900000|2022-07-11 18:25:00|14433.3|14422.3|14436.3|14425.3|14439.3|14428.3|14431.3|14420.3|290
1657564200000|2022-07-11 18:30:00|14437.3|14426.3|14435.3|14424.3|14437.3|14426.3|14432.3|14421.3|354
1657564500000|2022-07-11 18:35:00|14436.3|14425.3|14433.3|14422.3|14436.3|14425.3|14433.3|14421.3|142
1657564800000|2022-07-11 18:40:00|14432.3|14421.3|14433.8|14423.8|14435.3|14424.3|14432.3|14420.3|60
1657565100000|2022-07-11 18:45:00|14434.3|14424.3|14433.8|14423.8|14435.8|14425.8|14432.3|14422.3|163
1657565400000|2022-07-11 18:50:00|14432.8|14422.8|14432.8|14422.8|14433.3|14423.3|14428.8|14418.8|241
1657565700000|2022-07-11 18:55:00|14433.8|14423.8|14433.8|14423.8|14436.3|14426.3|14433.3|14423.3|371
1657566000000|2022-07-11 19:00:00|14432.8|14422.8|14436.8|14426.8|14437.8|14427.8|14432.8|14422.8|498
1657566300000|2022-07-11 19:05:00|14436.3|14426.3|14440.8|14430.8|14440.8|14430.8|14436.3|14426.3|361
1657566600000|2022-07-11 19:10:00|14440.3|14430.3|14443.8|14433.8|14443.8|14433.8|14439.3|14429.3|489
1657566900000|2022-07-11 19:15:00|14442.8|14432.8|14433.8|14423.8|14442.8|14432.8|14433.8|14423.8|421
1657567200000|2022-07-11 19:20:00|14432.8|14422.8|14429.8|14419.8|14433.8|14423.8|14429.8|14419.8|412
1657567500000|2022-07-11 19:25:00|14430.8|14420.8|14428.8|14418.8|14431.8|14421.8|14428.8|14418.8|250
1657567800000|2022-07-11 19:30:00|14429.8|14419.8|14429.8|14419.8|14431.8|14421.8|14428.8|14418.8|273
1657568100000|2022-07-11 19:35:00|14430.8|14420.8|14427.8|14417.8|14430.8|14420.8|14427.8|14417.8|175
1657568400000|2022-07-11 19:40:00|14426.8|14416.8|14421.8|14411.8|14427.8|14417.8|14421.8|14411.8|559
1657568700000|2022-07-11 19:45:00|14422.8|14412.8|14417.8|14407.8|14423.3|14413.3|14417.8|14407.8|416
1657569000000|2022-07-11 19:50:00|14416.8|14406.8|14422.3|14412.3|14422.8|14412.8|14415.8|14405.8|335
1657569300000|2022-07-11 19:55:00|14421.8|14411.8|14425.8|14415.8|14428.8|14418.8|14421.8|14411.8|416
1657569600000|2022-07-11 20:00:00|14425.3|14415.3|14428.3|14418.3|14430.3|14420.3|14423.8|14413.8|122
1657569900000|2022-07-11 20:05:00|14428.8|14418.8|14430.8|14420.8|14431.8|14421.8|14428.3|14418.3|67
1657570200000|2022-07-11 20:10:00|14430.3|14420.3|14428.8|14418.8|14430.3|14420.3|14428.3|14418.3|17
1657570500000|2022-07-11 20:15:00|14429.3|14419.3|14430.8|14420.8|14431.8|14421.8|14429.3|14419.3|24
1657570800000|2022-07-11 20:20:00|14430.3|14420.3|14431.3|14421.3|14431.3|14421.3|14430.3|14420.3|9
1657571100000|2022-07-11 20:25:00|14430.3|14420.3|14430.3|14420.3|14430.8|14420.8|14429.3|14419.3|20
1657571400000|2022-07-11 20:30:00|14430.8|14420.8|14431.3|14421.3|14432.8|14422.8|14430.8|14420.8|15
1657571700000|2022-07-11 20:35:00|14431.8|14421.8|14430.3|14420.3|14431.8|14421.8|14429.8|14419.8|11
1657572000000|2022-07-11 20:40:00|14429.8|14419.8|14428.3|14418.3|14429.8|14419.8|14428.3|14418.3|42
1657572300000|2022-07-11 20:45:00|14428.8|14418.8|14426.8|14416.8|14428.8|14418.8|14426.3|14416.3|53
1657572600000|2022-07-11 20:50:00|14427.3|14417.3|14426.8|14416.8|14428.3|14418.3|14426.8|14416.8|16
1657572900000|2022-07-11 20:55:00|14427.3|14417.3|14428.3|14418.3|14428.8|14418.8|14427.3|14417.3|18
1657573200000|2022-07-11 21:00:00|14426.3|14416.3|14422.8|14412.8|14426.8|14416.8|14422.8|14412.8|4
1657573500000|2022-07-11 21:05:00|14422.3|14412.3|14421.8|14411.8|14422.3|14412.3|14421.3|14411.3|0
1657573800000|2022-07-11 21:10:00|14420.8|14410.8|14420.3|14410.3|14420.8|14410.8|14420.3|14410.3|4
1657574100000|2022-07-11 21:15:00|14427.4|14403.4|14428.5|14404.5|14429|14405|14427.4|14403.4|0
1657574400000|2022-07-11 21:20:00|14428.4|14404.4|14428.4|14404.4|14428.5|14404.5|14428.2|14404.2|0
1657574700000|2022-07-11 21:25:00|14428.8|14404.8|14427.7|14403.7|14428.8|14404.8|14427.7|14403.7|0
1657575000000|2022-07-11 21:30:00|14428.2|14404.2|14428.8|14404.8|14429.7|14405.7|14428.1|14404.1|0
1657575300000|2022-07-11 21:35:00|14428.7|14404.7|14428.1|14404.1|14428.7|14404.7|14427.9|14403.9|0
1657575600000|2022-07-11 21:40:00|14423.1|14399.1|14423.5|14399.5|14423.9|14399.9|14423.1|14399.1|0
1657575900000|2022-07-11 21:45:00|14423.6|14399.6|14424.2|14400.2|14425.7|14401.7|14423.6|14399.6|0
1657576200000|2022-07-11 21:50:00|14424.1|14400.1|14422.7|14398.7|14425|14401|14422.7|14398.7|0
1657576500000|2022-07-11 21:55:00|14422.6|14398.6|14423.6|14399.6|14423.9|14399.9|14422.6|14398.6|0
1657576800000|2022-07-11 22:00:00|14421.4|14397.4|14413.4|14389.4|14423.4|14399.4|14413|14389|0
1657577100000|2022-07-11 22:05:00|14412.7|14388.7|14415.8|14391.8|14416.5|14392.5|14411.9|14387.9|0
1657577400000|2022-07-11 22:10:00|14416.1|14392.1|14416.8|14392.8|14417.7|14393.7|14413.2|14389.2|0
1657577700000|2022-07-11 22:15:00|14416.2|14392.2|14417|14393|14419|14395|14415.4|14391.4|0
1657578000000|2022-07-11 22:20:00|14417.3|14393.3|14416.3|14392.3|14417.8|14393.8|14415.5|14391.5|0
1657578300000|2022-07-11 22:25:00|14416.2|14392.2|14418.5|14394.5|14424.1|14400.1|14415.8|14391.8|0
1657578600000|2022-07-11 22:30:00|14419.2|14395.2|14418.5|14394.5|14421.4|14397.4|14418.1|14394.1|0
1657578900000|2022-07-11 22:35:00|14419.2|14395.2|14411.4|14387.4|14419.2|14395.2|14410.7|14386.7|0
1657579200000|2022-07-11 22:40:00|14412.1|14388.1|14407|14383|14412.9|14388.9|14407|14383|0
1657579500000|2022-07-11 22:45:00|14406.9|14382.9|14403.3|14379.3|14407.5|14383.5|14401.1|14377.1|0
1657579800000|2022-07-11 22:50:00|14402.9|14378.9|14403.3|14379.3|14404.8|14380.8|14401.8|14377.8|0
1657580100000|2022-07-11 22:55:00|14402.9|14378.9|14402.8|14378.8|14405.4|14381.4|14401|14377|0
1657580400000|2022-07-11 23:00:00|14403.2|14379.2|14407.6|14383.6|14408.3|14384.3|14402.1|14378.1|0
1657580700000|2022-07-11 23:05:00|14408.3|14384.3|14414.2|14390.2|14414.2|14390.2|14408.3|14384.3|0
1657581000000|2022-07-11 23:10:00|14413.6|14389.6|14409.8|14385.8|14414.2|14390.2|14407.5|14383.5|0
1657581300000|2022-07-11 23:15:00|14410.1|14386.1|14406.8|14382.8|14412|14388|14406.1|14382.1|0
1657581600000|2022-07-11 23:20:00|14407.5|14383.5|14407.2|14383.2|14409.8|14385.8|14405.3|14381.3|0
1657581900000|2022-07-11 23:25:00|14407.5|14383.5|14415.2|14391.2|14416|14392|14407.5|14383.5|0
1657582200000|2022-07-11 23:30:00|14414.5|14390.5|14413.3|14389.3|14415.9|14391.9|14412.6|14388.6|0
1657582500000|2022-07-11 23:35:00|14413.7|14389.7|14418.5|14394.5|14421.4|14397.4|14413|14389|0
1657582800000|2022-07-11 23:40:00|14418.7|14394.7|14416|14392|14419.4|14395.4|14415.2|14391.2|0
1657583100000|2022-07-11 23:45:00|14416.7|14392.7|14421.1|14397.1|14421.9|14397.9|14416|14392|0
1657583400000|2022-07-11 23:50:00|14421.8|14397.8|14418.2|14394.2|14422.6|14398.6|14416.8|14392.8|0
1657583700000|2022-07-11 23:55:00|14418.6|14394.6|14422.7|14398.7|14424.2|14400.2|14416.8|14392.8|0
1657584000000|2022-07-12 00:00:00|14423.3|14399.3|14416.6|14392.6|14427.1|14403.1|14412.2|14388.2|0
1657584300000|2022-07-12 00:05:00|14417.3|14393.3|14416.8|14392.8|14420.8|14396.8|14413.5|14389.5|0
1657584600000|2022-07-12 00:10:00|14417.1|14393.1|14411.6|14387.6|14418.6|14394.6|14410.6|14386.6|0
1657584900000|2022-07-12 00:15:00|14410.9|14386.9|14408.1|14384.1|14415.5|14391.5|14407.1|14383.1|0
1657585200000|2022-07-12 00:20:00|14407.5|14383.5|14407.4|14383.4|14409.8|14385.8|14404.6|14380.6|0
1657585500000|2022-07-12 00:25:00|14406.8|14382.8|14387|14363|14407.4|14383.4|14385.3|14361.3|0
1657585800000|2022-07-12 00:30:00|14387.7|14363.7|14381.7|14357.7|14389.3|14365.3|14380.1|14356.1|0
1657586100000|2022-07-12 00:35:00|14382.4|14358.4|14390.5|14366.5|14390.5|14366.5|14375.1|14351.1|0
1657586400000|2022-07-12 00:40:00|14391.1|14367.1|14384.9|14360.9|14391.8|14367.8|14383.5|14359.5|0
1657586700000|2022-07-12 00:45:00|14384.2|14360.2|14396.4|14372.4|14412.8|14388.8|14383.2|14359.2|0
1657587000000|2022-07-12 00:50:00|14396.7|14372.7|14393.4|14369.4|14401.8|14377.8|14377.4|14353.4|0
1657587300000|2022-07-12 00:55:00|14393.1|14369.1|14388.7|14364.7|14396.4|14372.4|14386.8|14362.8|0
1657587600000|2022-07-12 01:00:00|14389.4|14365.4|14398.8|14388.8|14414.8|14404.8|14366.8|14356.8|3494
1657587900000|2022-07-12 01:05:00|14398.3|14388.3|14385.8|14375.8|14401.3|14391.3|14366.8|14356.8|2295
1657588200000|2022-07-12 01:10:00|14386.3|14376.3|14376.8|14366.8|14388.8|14378.8|14376.3|14366.3|1347
1657588500000|2022-07-12 01:15:00|14375.8|14365.8|14391.3|14381.3|14398.8|14388.8|14366.3|14356.3|3313
1657588800000|2022-07-12 01:20:00|14392.3|14382.3|14398.8|14388.8|14426.3|14416.3|14378.8|14368.8|3049
1657589100000|2022-07-12 01:25:00|14401.3|14391.3|14435.3|14425.3|14438.8|14428.8|14399.8|14389.8|3309
1657589400000|2022-07-12 01:30:00|14435.8|14425.8|14475.3|14465.3|14494.8|14484.8|14435.8|14425.8|17284
1657589700000|2022-07-12 01:35:00|14474.3|14464.3|14463.3|14453.3|14491.3|14481.3|14444.3|14434.3|6495
1657590000000|2022-07-12 01:40:00|14464.3|14454.3|14474.8|14464.8|14507.3|14497.3|14464.3|14454.3|7268
1657590300000|2022-07-12 01:45:00|14474.3|14464.3|14452.3|14442.3|14479.3|14469.3|14446.3|14436.3|3415
1657590600000|2022-07-12 01:50:00|14451.3|14441.3|14416.3|14406.3|14462.3|14452.3|14416.3|14406.3|5351
1657590900000|2022-07-12 01:55:00|14415.3|14405.3|14416.3|14406.3|14425.3|14415.3|14402.3|14392.3|3244
1657591200000|2022-07-12 02:00:00|14418.3|14408.3|14446.3|14436.3|14447.3|14437.3|14415.3|14405.3|3011
1657591500000|2022-07-12 02:05:00|14447.3|14437.3|14453.3|14443.3|14465.3|14455.3|14441.3|14431.3|4383
1657591800000|2022-07-12 02:10:00|14452.3|14442.3|14423.5|14413.5|14454.3|14444.3|14423.5|14413.5|2863
1657592100000|2022-07-12 02:15:00|14424.5|14414.5|14415.5|14405.5|14433.5|14423.5|14415.5|14405.5|2090
1657592400000|2022-07-12 02:20:00|14416.5|14406.5|14421.5|14411.5|14429.5|14419.5|14408.5|14398.5|1947
1657592700000|2022-07-12 02:25:00|14420.5|14410.5|14411.5|14401.5|14420.5|14410.5|14403.5|14393.5|2304
1657593000000|2022-07-12 02:30:00|14412.5|14402.5|14409.5|14399.5|14416.5|14406.5|14397.5|14387.5|1331
1657593300000|2022-07-12 02:35:00|14411.5|14401.5|14385.5|14375.5|14411.5|14401.5|14380.5|14370.5|2079
1657593600000|2022-07-12 02:40:00|14386.5|14376.5|14368.5|14358.5|14397.5|14387.5|14367.5|14357.5|2119
1657593900000|2022-07-12 02:45:00|14366.5|14356.5|14353.5|14343.5|14381.5|14371.5|14351.5|14341.5|2486
1657594200000|2022-07-12 02:50:00|14355.5|14345.5|14347.5|14337.5|14367.5|14357.5|14344.5|14334.5|2550
1657594500000|2022-07-12 02:55:00|14348.5|14338.5|14368.5|14358.5|14372.5|14362.5|14346.5|14336.5|1859
1657594800000|2022-07-12 03:00:00|14369.5|14359.5|14335.5|14325.5|14369.5|14359.5|14334.5|14324.5|2347
1657595100000|2022-07-12 03:05:00|14336.5|14326.5|14341.5|14331.5|14343.5|14333.5|14323.5|14313.5|3456
1657595400000|2022-07-12 03:10:00|14342.5|14332.5|14322.5|14312.5|14342.5|14332.5|14317.5|14307.5|4194
1657595700000|2022-07-12 03:15:00|14321.5|14311.5|14293.5|14283.5|14321.5|14311.5|14290.5|14280.5|3552
1657596000000|2022-07-12 03:20:00|14292.5|14282.5|14297.5|14287.5|14307.5|14297.5|14289.5|14279.5|2826
1657596300000|2022-07-12 03:25:00|14295.5|14285.5|14264.5|14254.5|14296.5|14286.5|14262.5|14252.5|4187
1657596600000|2022-07-12 03:30:00|14262.5|14252.5|14252.5|14242.5|14268.5|14258.5|14252.5|14242.5|2640
1657596900000|2022-07-12 03:35:00|14253.5|14243.5|14239.5|14229.5|14257.5|14247.5|14235.5|14225.5|3862
1657597200000|2022-07-12 03:40:00|14240.5|14230.5|14252.5|14242.5|14253.5|14243.5|14233.5|14223.5|1170
1657597500000|2022-07-12 03:45:00|14255.5|14245.5|14270.5|14260.5|14270.5|14260.5|14250.5|14240.5|943
1657597800000|2022-07-12 03:50:00|14271.5|14261.5|14271.5|14261.5|14276.5|14266.5|14269.5|14259.5|564
1657598100000|2022-07-12 03:55:00|14272.5|14262.5|14278.5|14268.5|14287.5|14277.5|14271.5|14261.5|1329
1657598400000|2022-07-12 04:00:00|14277.5|14267.5|14280.5|14270.5|14280.5|14270.5|14274.5|14264.5|262
1657598700000|2022-07-12 04:05:00|14279.5|14269.5|14277.5|14267.5|14284.5|14274.5|14276.5|14266.5|266
1657599000000|2022-07-12 04:10:00|14276.5|14266.5|14284.5|14274.5|14284.5|14274.5|14276.5|14266.5|344
1657599300000|2022-07-12 04:15:00|14283.5|14273.5|14280.5|14270.5|14286.5|14276.5|14280.5|14270.5|407
1657599600000|2022-07-12 04:20:00|14281.5|14271.5|14285.5|14275.5|14285.5|14275.5|14279.5|14269.5|448
1657599900000|2022-07-12 04:25:00|14286.5|14276.5|14285.5|14275.5|14287.5|14277.5|14284.5|14274.5|333
1657600200000|2022-07-12 04:30:00|14286.5|14276.5|14289.5|14279.5|14290.5|14280.5|14284.5|14274.5|481
1657600500000|2022-07-12 04:35:00|14288.5|14278.5|14286.5|14276.5|14288.5|14278.5|14284.5|14274.5|136
1657600800000|2022-07-12 04:40:00|14285.5|14275.5|14283.5|14273.5|14286.5|14276.5|14281.5|14271.5|151
1657601100000|2022-07-12 04:45:00|14282.5|14272.5|14280.5|14270.5|14282.5|14272.5|14278.5|14268.5|148
1657601400000|2022-07-12 04:50:00|14281.5|14271.5|14279.5|14269.5|14281.5|14271.5|14278.5|14268.5|76
1657601700000|2022-07-12 04:55:00|14278.5|14268.5|14281.5|14271.5|14282.5|14272.5|14275.5|14265.5|356
1657602000000|2022-07-12 05:00:00|14282.5|14272.5|14280.5|14270.5|14294.5|14284.5|14258.5|14248.5|7435
1657602300000|2022-07-12 05:05:00|14281.5|14271.5|14306.5|14296.5|14311.5|14301.5|14281.5|14271.5|3482
1657602600000|2022-07-12 05:10:00|14305.5|14295.5|14304.5|14294.5|14326.5|14316.5|14296.5|14286.5|4672
1657602900000|2022-07-12 05:15:00|14305.5|14295.5|14305.5|14295.5|14313.5|14303.5|14292.5|14282.5|2123
1657603200000|2022-07-12 05:20:00|14307.5|14297.5|14362.5|14352.5|14364.5|14354.5|14307.5|14297.5|6760
1657603500000|2022-07-12 05:25:00|14361.5|14351.5|14354.5|14344.5|14375.5|14365.5|14350.5|14340.5|3868
1657603800000|2022-07-12 05:30:00|14355.5|14345.5|14358.5|14348.5|14359.5|14349.5|14344.5|14334.5|2331
1657604100000|2022-07-12 05:35:00|14357.5|14347.5|14342.5|14332.5|14369.5|14359.5|14337.5|14327.5|1900
1657604400000|2022-07-12 05:40:00|14341.5|14331.5|14349.5|14339.5|14359.5|14349.5|14337.5|14327.5|1554
1657604700000|2022-07-12 05:45:00|14350.5|14340.5|14340.5|14330.5|14361.5|14351.5|14337.5|14327.5|1860
1657605000000|2022-07-12 05:50:00|14341.5|14331.5|14342.5|14332.5|14355.5|14345.5|14334.5|14324.5|1460
1657605300000|2022-07-12 05:55:00|14343.5|14333.5|14335.5|14325.5|14350.5|14340.5|14327.5|14317.5|1875
1657605600000|2022-07-12 06:00:00|14338.5|14328.5|14318.5|14308.5|14339.5|14329.5|14314.5|14304.5|2454
1657605900000|2022-07-12 06:05:00|14317.5|14307.5|14314.5|14304.5|14317.5|14307.5|14304.5|14294.5|2074
1657606200000|2022-07-12 06:10:00|14313.5|14303.5|14317.5|14307.5|14318.5|14308.5|14305.5|14295.5|1585
1657606500000|2022-07-12 06:15:00|14318.5|14308.5|14353.5|14343.5|14354.5|14344.5|14317.5|14307.5|2732
1657606800000|2022-07-12 06:20:00|14354.5|14344.5|14340.5|14330.5|14368.5|14358.5|14340.5|14330.5|2653
1657607100000|2022-07-12 06:25:00|14341.5|14331.5|14345.5|14335.5|14372.5|14362.5|14341.5|14331.5|2019
1657607400000|2022-07-12 06:30:00|14346.5|14336.5|14315.5|14305.5|14346.5|14336.5|14307.5|14297.5|3584
1657607700000|2022-07-12 06:35:00|14316.5|14306.5|14329.5|14319.5|14331.5|14321.5|14309.5|14299.5|1644
1657608000000|2022-07-12 06:40:00|14330.5|14320.5|14334.5|14324.5|14343.5|14333.5|14323.5|14313.5|2091
1657608300000|2022-07-12 06:45:00|14333.5|14323.5|14335.5|14325.5|14336.5|14326.5|14318.5|14308.5|2182
1657608600000|2022-07-12 06:50:00|14336.5|14326.5|14327.5|14317.5|14338.5|14328.5|14324.5|14314.5|2747
1657608900000|2022-07-12 06:55:00|14325.5|14315.5|14330.5|14320.5|14334.5|14324.5|14321.5|14311.5|3370
1657609200000|2022-07-12 07:00:00|14331.5|14319.5|14333.5|14321.5|14337.5|14326.5|14319.5|14307.5|2156
1657609500000|2022-07-12 07:05:00|14332.5|14322.5|14331.5|14319.5|14336.5|14325.5|14325.5|14313.5|766
1657609800000|2022-07-12 07:10:00|14330.5|14318.5|14331.5|14320.5|14332.5|14321.5|14321.5|14309.5|1233
1657610100000|2022-07-12 07:15:00|14330.5|14319.5|14321.5|14310.5|14333.5|14321.5|14319.5|14308.5|622
1657610400000|2022-07-12 07:20:00|14320.5|14309.5|14324.5|14313.5|14324.5|14313.5|14315.5|14304.5|591
1657610700000|2022-07-12 07:25:00|14325.5|14312.5|14317.5|14306.5|14326.5|14315.5|14317.5|14306.5|389
1657611000000|2022-07-12 07:30:00|14318.5|14305.5|14322.5|14310.5|14329.5|14317.5|14315.5|14304.5|447
1657611300000|2022-07-12 07:35:00|14321.5|14309.5|14326.5|14314.5|14328.5|14317.5|14319.5|14307.5|432
1657611600000|2022-07-12 07:40:00|14325.5|14313.5|14321.5|14309.5|14325.5|14314.5|14318.5|14306.5|330
1657611900000|2022-07-12 07:45:00|14322.5|14310.5|14320.5|14309.5|14325.5|14313.5|14320.5|14308.5|361
1657612200000|2022-07-12 07:50:00|14321.5|14310.5|14324.5|14312.5|14327.5|14315.5|14320.5|14309.5|739
1657612500000|2022-07-12 07:55:00|14323.5|14311.5|14329.5|14317.5|14330.5|14318.5|14321.5|14310.5|557
1657612800000|2022-07-12 08:00:00|14328.8|14317.8|14326.8|14315.8|14331.8|14319.8|14321.8|14309.8|1154
1657613100000|2022-07-12 08:05:00|14327.8|14314.8|14318.8|14306.8|14328.8|14317.8|14312.8|14301.8|557
1657613400000|2022-07-12 08:10:00|14317.8|14305.8|14313.8|14302.8|14323.8|14312.8|14313.8|14302.8|547
1657613700000|2022-07-12 08:15:00|14314.8|14303.8|14316.8|14304.8|14318.8|14307.8|14312.8|14300.8|368
1657614000000|2022-07-12 08:20:00|14315.8|14305.8|14320.8|14308.8|14322.8|14310.8|14311.8|14300.8|408
1657614300000|2022-07-12 08:25:00|14321.8|14309.8|14325.8|14314.8|14325.8|14314.8|14314.8|14302.8|767
1657614600000|2022-07-12 08:30:00|14323.5|14299.5|14333.2|14309.2|14334.2|14310.2|14322.2|14298.2|0
1657614900000|2022-07-12 08:35:00|14333.8|14309.8|14335.4|14311.4|14341.1|14317.1|14332.5|14308.5|1149
1657615200000|2022-07-12 08:40:00|14335.7|14311.7|14337.7|14313.7|14339.4|14315.4|14335.7|14311.7|0
1657615500000|2022-07-12 08:45:00|14337|14313|14336.4|14312.4|14338.1|14314.1|14334.7|14310.7|0
1657615800000|2022-07-12 08:50:00|14336.7|14312.7|14332.1|14308.1|14337.1|14313.1|14332.1|14308.1|0
1657616100000|2022-07-12 08:55:00|14332.8|14308.8|14332.5|14308.5|14334.7|14310.7|14331.1|14307.1|0
1657616400000|2022-07-12 09:00:00|14336.8|14322.8|14328.8|14317.8|14336.8|14324.8|14326.8|14314.8|402
1657616700000|2022-07-12 09:05:00|14329.8|14318.8|14335.8|14323.8|14335.8|14324.8|14328.8|14317.8|121
1657617000000|2022-07-12 09:10:00|14336.8|14324.8|14334.8|14323.8|14336.8|14325.8|14333.8|14322.8|112
1657617300000|2022-07-12 09:15:00|14335.8|14322.8|14333.8|14322.8|14338.8|14327.8|14331.8|14320.8|340
1657617600000|2022-07-12 09:20:00|14334.8|14321.8|14334.8|14323.8|14335.8|14324.8|14330.8|14319.8|177
1657617900000|2022-07-12 09:25:00|14335.8|14322.8|14326.8|14314.8|14336.8|14324.8|14326.8|14313.8|246
1657618200000|2022-07-12 09:30:00|14327.8|14315.8|14326.8|14315.8|14327.8|14315.8|14322.8|14311.8|257
1657618500000|2022-07-12 09:35:00|14325.8|14314.8|14327.8|14315.8|14329.8|14318.8|14325.8|14314.8|87
1657618800000|2022-07-12 09:40:00|14328.8|14316.8|14324.8|14313.8|14333.8|14322.8|14324.8|14312.8|108
1657619100000|2022-07-12 09:45:00|14325.8|14314.8|14322.8|14310.8|14325.8|14314.8|14316.8|14305.8|292
1657619400000|2022-07-12 09:50:00|14323.8|14311.8|14322.8|14310.8|14327.8|14316.8|14319.8|14308.8|82
1657619700000|2022-07-12 09:55:00|14323.8|14311.8|14330.8|14318.8|14331.8|14320.8|14323.8|14311.8|38
1657620000000|2022-07-12 10:00:00|14329.8|14317.8|14333.8|14322.8|14333.8|14322.8|14329.8|14317.8|38
1657620300000|2022-07-12 10:05:00|14332.8|14321.8|14332.8|14321.8|14334.8|14322.8|14330.8|14319.8|40
1657620600000|2022-07-12 10:10:00|14333.8|14320.8|14329.8|14318.8|14336.8|14324.8|14329.8|14318.8|169
1657620900000|2022-07-12 10:15:00|14330.8|14319.8|14331.8|14319.8|14333.8|14322.8|14329.8|14318.8|56
1657621200000|2022-07-12 10:20:00|14332.8|14320.8|14332.8|14320.8|14333.8|14322.8|14330.8|14318.8|38
1657621500000|2022-07-12 10:25:00|14331.8|14321.8|14329.8|14318.8|14333.8|14322.8|14329.8|14318.8|57
1657621800000|2022-07-12 10:30:00|14328.8|14317.8|14325.8|14314.8|14329.8|14318.8|14323.8|14312.8|166
1657622100000|2022-07-12 10:35:00|14326.8|14315.8|14327.8|14315.8|14329.8|14317.8|14324.8|14313.8|80
1657622400000|2022-07-12 10:40:00|14326.8|14316.8|14330.8|14319.8|14332.8|14320.8|14325.8|14314.8|104
1657622700000|2022-07-12 10:45:00|14331.8|14320.8|14333.8|14321.8|14333.8|14322.8|14328.8|14317.8|54
1657623000000|2022-07-12 10:50:00|14332.8|14322.8|14326.8|14315.8|14335.8|14324.8|14323.8|14312.8|164
1657623300000|2022-07-12 10:55:00|14325.8|14314.8|14323.8|14312.8|14328.8|14317.8|14322.8|14311.8|68
1657623600000|2022-07-12 11:00:00|14322.8|14311.8|14323.8|14312.8|14325.8|14314.8|14321.8|14310.8|63
1657623900000|2022-07-12 11:05:00|14324.8|14313.8|14334.8|14323.8|14334.8|14323.8|14323.8|14311.8|273
1657624200000|2022-07-12 11:10:00|14335.8|14324.8|14350.8|14339.8|14358.8|14347.8|14333.8|14322.8|845
1657624500000|2022-07-12 11:15:00|14351.8|14338.8|14355.8|14344.8|14357.8|14345.8|14343.8|14332.8|219
1657624800000|2022-07-12 11:20:00|14356.8|14345.8|14364.8|14353.8|14369.8|14358.8|14356.8|14344.8|549
1657625100000|2022-07-12 11:25:00|14365.8|14354.8|14368.8|14357.8|14371.8|14360.8|14364.8|14353.8|272
1657625400000|2022-07-12 11:30:00|14369.8|14358.8|14378.8|14367.8|14381.8|14370.8|14369.8|14358.8|411
1657625700000|2022-07-12 11:35:00|14377.8|14366.8|14371.8|14360.8|14378.8|14366.8|14370.8|14359.8|144
1657626000000|2022-07-12 11:40:00|14372.8|14359.8|14367.8|14355.8|14373.8|14362.8|14366.8|14355.8|217
1657626300000|2022-07-12 11:45:00|14366.8|14354.8|14360.8|14349.8|14366.8|14354.8|14355.8|14344.8|171
1657626600000|2022-07-12 11:50:00|14361.8|14350.8|14354.8|14342.8|14361.8|14350.8|14352.8|14341.8|143
1657626900000|2022-07-12 11:55:00|14353.8|14343.8|14350.8|14339.8|14356.8|14345.8|14349.8|14338.8|204
1657627200000|2022-07-12 12:00:00|14351.8|14340.8|14345.8|14333.8|14353.8|14342.8|14343.8|14332.8|299
1657627500000|2022-07-12 12:05:00|14344.8|14334.8|14342.8|14331.8|14347.8|14336.8|14341.8|14330.8|179
1657627800000|2022-07-12 12:10:00|14341.8|14330.8|14339.8|14328.8|14342.8|14330.8|14336.8|14325.8|100
1657628100000|2022-07-12 12:15:00|14338.8|14327.8|14336.8|14325.8|14341.8|14329.8|14336.8|14325.8|112
1657628400000|2022-07-12 12:20:00|14337.8|14326.8|14337.8|14325.8|14339.8|14328.8|14336.8|14325.8|94
1657628700000|2022-07-12 12:25:00|14336.8|14326.8|14336.8|14325.8|14339.8|14328.8|14334.8|14323.8|142
1657629000000|2022-07-12 12:30:00|14337.8|14326.8|14341.8|14329.8|14343.8|14331.8|14334.8|14323.8|116
1657629300000|2022-07-12 12:35:00|14340.8|14330.8|14340.8|14329.8|14344.8|14333.8|14339.8|14327.8|147
1657629600000|2022-07-12 12:40:00|14339.8|14328.8|14340.8|14329.8|14340.8|14329.8|14335.8|14324.8|240
1657629900000|2022-07-12 12:45:00|14339.8|14328.8|14333.8|14322.8|14340.8|14328.8|14332.8|14321.8|220
1657630200000|2022-07-12 12:50:00|14334.8|14323.8|14331.8|14320.8|14335.8|14324.8|14331.8|14320.8|234
1657630500000|2022-07-12 12:55:00|14332.8|14321.8|14328.8|14317.8|14333.8|14322.8|14327.8|14315.8|414
1657630800000|2022-07-12 13:00:00|14327.8|14316.8|14334.8|14322.8|14335.8|14323.8|14327.8|14316.8|175
1657631100000|2022-07-12 13:05:00|14333.8|14323.8|14332.8|14321.8|14337.8|14326.8|14331.8|14320.8|114
1657631400000|2022-07-12 13:10:00|14333.8|14320.8|14336.8|14325.8|14338.8|14326.8|14330.8|14319.8|198
1657631700000|2022-07-12 13:15:00|14337.8|14326.8|14333.8|14322.8|14338.8|14326.8|14331.8|14320.8|85
1657632000000|2022-07-12 13:20:00|14334.8|14321.8|14334.8|14323.8|14335.8|14323.8|14330.8|14319.8|80
1657632300000|2022-07-12 13:25:00|14336.8|14325.8|14339.8|14328.8|14343.8|14332.8|14332.8|14320.8|257
1657632600000|2022-07-12 13:30:00|14340.8|14329.8|14340.8|14329.8|14350.8|14339.8|14336.8|14325.8|1234
1657632900000|2022-07-12 13:35:00|14342.8|14331.8|14339.8|14328.8|14357.8|14345.8|14339.8|14328.8|1137
1657633200000|2022-07-12 13:40:00|14340.8|14329.8|14330.8|14319.8|14343.8|14332.8|14326.8|14315.8|849
1657633500000|2022-07-12 13:45:00|14329.8|14318.8|14324.8|14312.8|14336.8|14325.8|14315.8|14304.8|813
1657633800000|2022-07-12 13:50:00|14323.8|14310.8|14325.8|14314.8|14327.8|14316.8|14317.8|14306.8|308
1657634100000|2022-07-12 13:55:00|14326.8|14315.8|14314.8|14302.8|14328.8|14316.8|14313.8|14302.8|455
1657634400000|2022-07-12 14:00:00|14312.8|14303.8|14317.8|14306.8|14317.8|14306.8|14307.8|14296.8|999
1657634700000|2022-07-12 14:05:00|14318.8|14307.8|14317.8|14306.8|14322.8|14311.8|14313.8|14302.8|507
1657635000000|2022-07-12 14:10:00|14318.8|14307.8|14325.8|14314.8|14329.8|14318.8|14313.8|14302.8|502
1657635300000|2022-07-12 14:15:00|14326.8|14313.8|14328.8|14317.8|14329.8|14317.8|14318.8|14307.8|462
1657635600000|2022-07-12 14:20:00|14329.8|14318.8|14329.8|14318.8|14331.8|14320.8|14321.8|14310.8|385
1657635900000|2022-07-12 14:25:00|14328.8|14317.8|14338.8|14327.8|14343.8|14332.8|14328.8|14317.8|690
1657636200000|2022-07-12 14:30:00|14339.8|14326.8|14347.8|14335.8|14348.8|14337.8|14335.8|14323.8|312
1657636500000|2022-07-12 14:35:00|14346.8|14336.8|14348.8|14337.8|14349.8|14338.8|14342.8|14331.8|406
1657636800000|2022-07-12 14:40:00|14347.8|14336.8|14358.8|14347.8|14358.8|14347.8|14340.8|14329.8|918
1657637100000|2022-07-12 14:45:00|14359.8|14348.8|14358.8|14347.8|14363.8|14352.8|14352.8|14341.8|497
1657637400000|2022-07-12 14:50:00|14359.8|14348.8|14360.8|14348.8|14360.8|14349.8|14352.8|14340.8|203
1657637700000|2022-07-12 14:55:00|14359.8|14349.8|14360.8|14349.8|14363.8|14352.8|14356.8|14345.8|190
1657638000000|2022-07-12 15:00:00|14359.8|14348.8|14356.8|14345.8|14366.8|14354.8|14354.8|14343.8|711
1657638300000|2022-07-12 15:05:00|14357.8|14346.8|14356.8|14345.8|14360.8|14348.8|14352.8|14340.8|272
1657638600000|2022-07-12 15:10:00|14357.8|14346.8|14357.8|14345.8|14364.8|14353.8|14355.8|14344.8|244
1657638900000|2022-07-12 15:15:00|14358.8|14346.8|14345.8|14334.8|14358.8|14347.8|14343.8|14332.8|660
1657639200000|2022-07-12 15:20:00|14344.8|14333.8|14353.8|14342.8|14354.8|14343.8|14343.8|14332.8|175
1657639500000|2022-07-12 15:25:00|14354.8|14343.8|14365.8|14354.8|14365.8|14354.8|14352.8|14341.8|230
1657639800000|2022-07-12 15:30:00|14366.8|14353.8|14365.8|14354.8|14366.8|14354.8|14359.8|14348.8|169
1657640100000|2022-07-12 15:35:00|14366.8|14355.8|14366.8|14355.8|14368.8|14357.8|14362.8|14351.8|425
1657640400000|2022-07-12 15:40:00|14365.8|14354.8|14362.8|14351.8|14366.8|14355.8|14360.8|14349.8|305
1657640700000|2022-07-12 15:45:00|14363.8|14352.8|14366.8|14355.8|14367.8|14356.8|14361.8|14350.8|223
1657641000000|2022-07-12 15:50:00|14367.8|14356.8|14366.8|14355.8|14369.8|14358.8|14365.8|14354.8|146
1657641300000|2022-07-12 15:55:00|14367.8|14354.8|14370.8|14359.8|14370.8|14359.8|14366.8|14354.8|169
1657641600000|2022-07-12 16:00:00|14371.8|14360.8|14368.8|14357.8|14373.8|14362.8|14365.8|14354.8|179
1657641900000|2022-07-12 16:05:00|14369.8|14358.8|14366.8|14355.8|14374.8|14363.8|14365.8|14354.8|196
1657642200000|2022-07-12 16:10:00|14367.8|14356.8|14370.8|14359.8|14371.8|14360.8|14364.8|14353.8|221
1657642500000|2022-07-12 16:15:00|14371.8|14360.8|14373.8|14362.8|14374.8|14362.8|14370.8|14359.8|190
1657642800000|2022-07-12 16:20:00|14372.8|14361.8|14380.8|14369.8|14380.8|14369.8|14371.8|14360.8|440
1657643100000|2022-07-12 16:25:00|14379.8|14368.8|14378.8|14367.8|14381.8|14370.8|14377.8|14366.8|214
1657643400000|2022-07-12 16:30:00|14379.8|14368.8|14382.8|14371.8|14382.8|14371.8|14377.8|14366.8|173
1657643700000|2022-07-12 16:35:00|14381.8|14370.8|14382.8|14371.8|14383.8|14372.8|14381.8|14370.8|85
1657644000000|2022-07-12 16:40:00|14381.8|14370.8|14379.8|14367.8|14382.8|14371.8|14377.8|14366.8|93
1657644300000|2022-07-12 16:45:00|14378.8|14368.8|14376.8|14365.8|14379.8|14368.8|14376.8|14365.8|48
1657644600000|2022-07-12 16:50:00|14375.8|14364.8|14373.8|14362.8|14376.8|14364.8|14370.8|14358.8|177
1657644900000|2022-07-12 16:55:00|14374.8|14363.8|14374.8|14363.8|14375.8|14364.8|14371.8|14360.8|47
1657645200000|2022-07-12 17:00:00|14375.8|14364.8|14369.8|14358.8|14378.8|14367.8|14367.8|14356.8|447
1657645500000|2022-07-12 17:05:00|14370.8|14359.8|14365.8|14353.8|14370.8|14359.8|14362.8|14351.8|188
1657645800000|2022-07-12 17:10:00|14364.8|14352.8|14362.8|14350.8|14365.8|14354.8|14360.8|14349.8|122
1657646100000|2022-07-12 17:15:00|14363.8|14351.8|14359.8|14348.8|14363.8|14351.8|14358.8|14346.8|399
1657646400000|2022-07-12 17:20:00|14358.8|14347.8|14359.8|14348.8|14360.8|14349.8|14356.8|14345.8|136
1657646700000|2022-07-12 17:25:00|14360.8|14347.8|14354.8|14343.8|14360.8|14349.8|14353.8|14342.8|236
1657647000000|2022-07-12 17:30:00|14355.8|14344.8|14356.8|14345.8|14358.8|14346.8|14355.8|14344.8|79
1657647300000|2022-07-12 17:35:00|14357.8|14344.8|14359.8|14348.8|14362.8|14351.8|14355.8|14344.8|100
1657647600000|2022-07-12 17:40:00|14360.8|14349.8|14362.8|14351.8|14363.8|14352.8|14360.8|14348.8|87
1657647900000|2022-07-12 17:45:00|14361.8|14350.8|14360.8|14349.8|14362.8|14351.8|14359.8|14347.8|77
1657648200000|2022-07-12 17:50:00|14359.8|14348.8|14364.8|14353.8|14364.8|14353.8|14359.8|14348.8|81
1657648500000|2022-07-12 17:55:00|14365.8|14354.8|14365.8|14354.8|14366.8|14355.8|14363.8|14352.8|95
1657648800000|2022-07-12 18:00:00|14366.8|14355.8|14361.8|14350.8|14366.8|14355.8|14360.8|14349.8|126
1657649100000|2022-07-12 18:05:00|14362.8|14351.8|14357.8|14345.8|14362.8|14351.8|14355.8|14344.8|185
1657649400000|2022-07-12 18:10:00|14356.8|14346.8|14356.8|14345.8|14359.8|14348.8|14355.8|14344.8|100
1657649700000|2022-07-12 18:15:00|14355.8|14344.8|14358.8|14347.8|14359.8|14347.8|14354.8|14343.8|140
1657650000000|2022-07-12 18:20:00|14359.8|14348.8|14357.8|14346.8|14359.8|14348.8|14356.8|14345.8|58
1657650300000|2022-07-12 18:25:00|14356.8|14345.8|14357.8|14346.8|14358.8|14347.8|14356.8|14345.8|139
1657650600000|2022-07-12 18:30:00|14358.8|14347.8|14352.8|14341.8|14359.8|14347.8|14352.8|14341.8|227
1657650900000|2022-07-12 18:35:00|14353.8|14342.8|14354.8|14343.8|14356.8|14344.8|14352.8|14342.8|150
1657651200000|2022-07-12 18:40:00|14353.8|14342.8|14353.3|14343.3|14354.8|14343.8|14351.8|14339.8|131
1657651500000|2022-07-12 18:45:00|14354.3|14344.3|14355.3|14345.3|14356.3|14346.3|14352.3|14342.3|99
1657651800000|2022-07-12 18:50:00|14354.3|14344.3|14353.3|14343.3|14355.3|14345.3|14350.8|14340.8|104
1657652100000|2022-07-12 18:55:00|14352.3|14342.3|14346.3|14336.3|14353.3|14343.3|14346.3|14336.3|194
1657652400000|2022-07-12 19:00:00|14345.3|14335.3|14337.3|14327.3|14347.3|14337.3|14336.3|14326.3|264
1657652700000|2022-07-12 19:05:00|14336.8|14326.8|14332.3|14322.3|14339.3|14329.3|14331.3|14321.3|443
1657653000000|2022-07-12 19:10:00|14331.8|14321.8|14334.3|14324.3|14335.3|14325.3|14328.3|14318.3|108
1657653300000|2022-07-12 19:15:00|14334.8|14324.8|14335.3|14325.3|14335.3|14325.3|14330.3|14320.3|111
1657653600000|2022-07-12 19:20:00|14333.8|14323.8|14328.3|14318.3|14334.3|14324.3|14326.3|14316.3|161
1657653900000|2022-07-12 19:25:00|14327.8|14317.8|14328.3|14318.3|14332.8|14322.8|14325.3|14315.3|137
1657654200000|2022-07-12 19:30:00|14326.8|14316.8|14327.8|14317.8|14331.3|14321.3|14325.8|14315.8|254
1657654500000|2022-07-12 19:35:00|14327.3|14317.3|14321.3|14311.3|14327.3|14317.3|14318.3|14308.3|425
1657654800000|2022-07-12 19:40:00|14322.3|14312.3|14324.3|14314.3|14325.3|14315.3|14319.3|14309.3|226
1657655100000|2022-07-12 19:45:00|14323.3|14313.3|14323.8|14313.8|14327.3|14317.3|14319.8|14309.8|211
1657655400000|2022-07-12 19:50:00|14323.3|14313.3|14328.8|14318.8|14332.3|14322.3|14321.3|14311.3|454
1657655700000|2022-07-12 19:55:00|14328.3|14318.3|14324.3|14314.3|14329.3|14319.3|14323.3|14313.3|515
1657656000000|2022-07-12 20:00:00|14324.8|14314.8|14327.8|14317.8|14328.8|14318.8|14323.3|14313.3|105
1657656300000|2022-07-12 20:05:00|14328.3|14318.3|14328.8|14318.8|14330.3|14320.3|14327.8|14317.8|10
1657656600000|2022-07-12 20:10:00|14329.3|14319.3|14334.3|14324.3|14334.3|14324.3|14329.3|14319.3|31
1657656900000|2022-07-12 20:15:00|14335.3|14325.3|14336.3|14326.3|14338.3|14328.3|14334.8|14324.8|137
1657657200000|2022-07-12 20:20:00|14335.3|14325.3|14333.3|14323.3|14336.3|14326.3|14333.3|14323.3|20
1657657500000|2022-07-12 20:25:00|14332.8|14322.8|14331.3|14321.3|14335.3|14325.3|14331.3|14321.3|76
1657657800000|2022-07-12 20:30:00|14330.8|14320.8|14329.8|14319.8|14330.8|14320.8|14328.3|14318.3|73
1657658100000|2022-07-12 20:35:00|14328.8|14318.8|14328.8|14318.8|14328.8|14318.8|14328.8|14318.8|0
1657658400000|2022-07-12 20:40:00|14328.3|14318.3|14328.8|14318.8|14328.8|14318.8|14327.8|14317.8|8
1657658700000|2022-07-12 20:45:00|14327.8|14317.8|14327.8|14317.8|14328.8|14318.8|14325.8|14315.8|54
1657659000000|2022-07-12 20:50:00|14327.3|14317.3|14326.8|14316.8|14327.3|14317.3|14325.3|14315.3|15
1657659300000|2022-07-12 20:55:00|14327.3|14317.3|14323.8|14313.8|14331.3|14321.3|14323.3|14313.3|74
1657659600000|2022-07-12 21:00:00|14322.8|14312.8|14327.3|14317.3|14327.3|14317.3|14320.3|14310.3|1
1657659900000|2022-07-12 21:05:00|14327.8|14317.8|14327.3|14317.3|14328.3|14318.3|14327.3|14317.3|3
1657660200000|2022-07-12 21:10:00|||||||||1
1657660500000|2022-07-12 21:15:00|14334.3|14310.3|14335.1|14311.1|14335.2|14311.2|14334.3|14310.3|1
1657660800000|2022-07-12 21:20:00|14335.6|14311.6|14334.8|14310.8|14335.6|14311.6|14334.8|14310.8|0
1657661100000|2022-07-12 21:25:00|14334.6|14310.6|14334.4|14310.4|14334.6|14310.6|14334|14310|0
1657661400000|2022-07-12 21:30:00|14334.3|14310.3|14335|14311|14335|14311|14333.9|14309.9|0
1657661700000|2022-07-12 21:35:00|14334.8|14310.8|14335.6|14311.6|14336.4|14312.4|14334.8|14310.8|0
1657662000000|2022-07-12 21:40:00|14335.5|14311.5|14335.5|14311.5|14336|14312|14335.5|14311.5|0
1657662300000|2022-07-12 21:45:00|14335.7|14311.7|14335.3|14311.3|14335.7|14311.7|14335.3|14311.3|0
1657662600000|2022-07-12 21:50:00|14335.1|14311.1|14336.3|14312.3|14336.3|14312.3|14334.1|14310.1|0
1657662900000|2022-07-12 21:55:00|14335.8|14311.8|14335.4|14311.4|14336.5|14312.5|14334.4|14310.4|0
1657663200000|2022-07-12 22:00:00|14336.1|14312.1|14337.1|14313.1|14344.9|14320.9|14335.7|14311.7|0
1657663500000|2022-07-12 22:05:00|14337.5|14313.5|14341.9|14317.9|14345.6|14321.6|14337.5|14313.5|0
1657663800000|2022-07-12 22:10:00|14342.9|14318.9|14341.6|14317.6|14345.3|14321.3|14340.1|14316.1|0
1657664100000|2022-07-12 22:15:00|14340.9|14316.9|14336.4|14312.4|14340.9|14316.9|14333.8|14309.8|0
1657664400000|2022-07-12 22:20:00|14336.7|14312.7|14333.4|14309.4|14337.5|14313.5|14330.1|14306.1|0
1657664700000|2022-07-12 22:25:00|14333.8|14309.8|14335.3|14311.3|14338.2|14314.2|14332.3|14308.3|0
1657665000000|2022-07-12 22:30:00|14335.6|14311.6|14336.7|14312.7|14338.2|14314.2|14333.4|14309.4|0
1657665300000|2022-07-12 22:35:00|14337.1|14313.1|14333.8|14309.8|14338.2|14314.2|14333.8|14309.8|0
1657665600000|2022-07-12 22:40:00|14334.4|14310.4|14341.1|14317.1|14341.9|14317.9|14334.4|14310.4|0
1657665900000|2022-07-12 22:45:00|14341.5|14317.5|14341.1|14317.1|14341.9|14317.9|14338.2|14314.2|0
1657666200000|2022-07-12 22:50:00|14341.8|14317.8|14338.9|14314.9|14341.9|14317.9|14337.4|14313.4|0
1657666500000|2022-07-12 22:55:00|14338.2|14314.2|14336.1|14312.1|14338.2|14314.2|14334.6|14310.6|0
1657666800000|2022-07-12 23:00:00|14336.8|14312.8|14340.7|14316.7|14342.9|14318.9|14336.8|14312.8|0
1657667100000|2022-07-12 23:05:00|14341.4|14317.4|14340.8|14316.8|14343.7|14319.7|14340.1|14316.1|0
1657667400000|2022-07-12 23:10:00|14340.5|14316.5|14339.4|14315.4|14340.8|14316.8|14339.4|14315.4|0
1657667700000|2022-07-12 23:15:00|14339|14315|14334.3|14310.3|14339.4|14315.4|14334.3|14310.3|0
1657668000000|2022-07-12 23:20:00|14333|14309|14333.2|14309.2|14333.6|14309.6|14325.4|14301.4|0
1657668300000|2022-07-12 23:25:00|14332.5|14308.5|14332.1|14308.1|14333.6|14309.6|14329.9|14305.9|0
1657668600000|2022-07-12 23:30:00|14331.8|14307.8|14342.4|14318.4|14343.9|14319.9|14331.4|14307.4|0
1657668900000|2022-07-12 23:35:00|14343.1|14319.1|14348.3|14324.3|14348.3|14324.3|14341.3|14317.3|0
1657669200000|2022-07-12 23:40:00|14349|14325|14338.6|14314.6|14350.8|14326.8|14337.1|14313.1|0
1657669500000|2022-07-12 23:45:00|14337.9|14313.9|14335.3|14311.3|14339.3|14315.3|14333.8|14309.8|0
1657669800000|2022-07-12 23:50:00|14334.6|14310.6|14325.7|14301.7|14334.9|14310.9|14322.8|14298.8|0
1657670100000|2022-07-12 23:55:00|14325|14301|14324.9|14300.9|14326.7|14302.7|14322.9|14298.9|0
1657670400000|2022-07-13 00:00:00|14324.2|14300.2|14336|14312|14341.1|14317.1|14324.2|14300.2|0
1657670700000|2022-07-13 00:05:00|14337.3|14313.3|14332.5|14308.5|14337.5|14313.5|14330.8|14306.8|0
1657671000000|2022-07-13 00:10:00|14331.8|14307.8|14331.7|14307.7|14331.8|14307.8|14319.9|14295.9|0
1657671300000|2022-07-13 00:15:00|14332.7|14308.7|14334.3|14310.3|14337.6|14313.6|14328|14304|0
1657671600000|2022-07-13 00:20:00|14332.3|14308.3|14334.6|14310.6|14339.3|14315.3|14331.6|14307.6|0
1657671900000|2022-07-13 00:25:00|14334.2|14310.2|14333.1|14309.1|14338.8|14314.8|14330.6|14306.6|0
1657672200000|2022-07-13 00:30:00|14332.4|14308.4|14334.8|14310.8|14339.8|14315.8|14328.5|14304.5|0
1657672500000|2022-07-13 00:35:00|14335.5|14311.5|14345.9|14321.9|14345.9|14321.9|14331.5|14307.5|0
1657672800000|2022-07-13 00:40:00|14347.2|14323.2|14347.1|14323.1|14347.2|14323.2|14341.2|14317.2|0
1657673100000|2022-07-13 00:45:00|14346.4|14322.4|14342.1|14318.1|14349.4|14325.4|14341.4|14317.4|0
1657673400000|2022-07-13 00:50:00|14341.7|14317.7|14340.1|14316.1|14343.8|14319.8|14339.7|14315.7|0
1657673700000|2022-07-13 00:55:00|14339.7|14315.7|14343.1|14319.1|14347.5|14323.5|14339.7|14315.7|0
1657674000000|2022-07-13 01:00:00|14342.8|14318.8|14333.8|14323.8|14349.3|14339.3|14325.3|14315.3|1842
1657674300000|2022-07-13 01:05:00|14333.3|14323.3|14318.3|14308.3|14336.3|14326.3|14318.3|14308.3|1119
1657674600000|2022-07-13 01:10:00|14316.3|14306.3|14314.8|14304.8|14322.3|14312.3|14313.3|14303.3|584
1657674900000|2022-07-13 01:15:00|14315.3|14305.3|14325.8|14315.8|14331.8|14321.8|14293.8|14283.8|2311
1657675200000|2022-07-13 01:20:00|14324.3|14314.3|14321.3|14311.3|14337.8|14327.8|14316.3|14306.3|1571
1657675500000|2022-07-13 01:25:00|14321.8|14311.8|14346.8|14336.8|14354.3|14344.3|14318.3|14308.3|2030
1657675800000|2022-07-13 01:30:00|14346.3|14336.3|14337.3|14327.3|14354.8|14344.8|14310.3|14300.3|13955
1657676100000|2022-07-13 01:35:00|14336.8|14326.8|14328.3|14318.3|14347.3|14337.3|14312.3|14302.3|6406
1657676400000|2022-07-13 01:40:00|14329.3|14319.3|14294.8|14284.8|14334.3|14324.3|14289.3|14279.3|5047
1657676700000|2022-07-13 01:45:00|14293.8|14283.8|14315.8|14305.8|14323.8|14313.8|14280.8|14270.8|5829
1657677000000|2022-07-13 01:50:00|14317.8|14307.8|14295.8|14285.8|14331.8|14321.8|14288.8|14278.8|4010
1657677300000|2022-07-13 01:55:00|14296.8|14286.8|14293.8|14283.8|14301.8|14291.8|14277.8|14267.8|2830
1657677600000|2022-07-13 02:00:00|14292.8|14282.8|14287.8|14277.8|14309.8|14299.8|14274.8|14264.8|3781
1657677900000|2022-07-13 02:05:00|14288.8|14278.8|14279.8|14269.8|14288.8|14278.8|14258.8|14248.8|4354
1657678200000|2022-07-13 02:10:00|14278.8|14268.8|14280.8|14270.8|14301.8|14291.8|14274.8|14264.8|3349
1657678500000|2022-07-13 02:15:00|14279.8|14269.8|14266.8|14256.8|14287.8|14277.8|14263.8|14253.8|4511
1657678800000|2022-07-13 02:20:00|14267.8|14257.8|14255.8|14245.8|14294.8|14284.8|14253.8|14243.8|4036
1657679100000|2022-07-13 02:25:00|14257.8|14247.8|14289.8|14279.8|14291.8|14281.8|14254.8|14244.8|3568
1657679400000|2022-07-13 02:30:00|14287.8|14277.8|14327.8|14317.8|14344.8|14334.8|14285.8|14275.8|6297
1657679700000|2022-07-13 02:35:00|14328.8|14318.8|14355.8|14345.8|14357.8|14347.8|14326.8|14316.8|4797
1657680000000|2022-07-13 02:40:00|14356.8|14346.8|14338.8|14328.8|14357.8|14347.8|14331.8|14321.8|2294
1657680300000|2022-07-13 02:45:00|14339.8|14329.8|14362.8|14352.8|14362.8|14352.8|14333.8|14323.8|1969
1657680600000|2022-07-13 02:50:00|14361.8|14351.8|14374.8|14364.8|14378.8|14368.8|14346.8|14336.8|2736
1657680900000|2022-07-13 02:55:00|14375.8|14365.8|14380.8|14370.8|14383.8|14373.8|14358.8|14348.8|2575
1657681200000|2022-07-13 03:00:00|14381.8|14371.8|14366.8|14356.8|14395.8|14385.8|14362.8|14352.8|3988
1657681500000|2022-07-13 03:05:00|14364.8|14354.8|14362.8|14352.8|14368.8|14358.8|14353.8|14343.8|2038
1657681800000|2022-07-13 03:10:00|14360.8|14350.8|14375.8|14365.8|14376.8|14366.8|14352.8|14342.8|1827
1657682100000|2022-07-13 03:15:00|14376.8|14366.8|14375.8|14365.8|14385.8|14375.8|14370.8|14360.8|1967
1657682400000|2022-07-13 03:20:00|14376.8|14366.8|14390.8|14380.8|14390.8|14380.8|14371.8|14361.8|2250
1657682700000|2022-07-13 03:25:00|14389.8|14379.8|14383.8|14373.8|14392.8|14382.8|14377.8|14367.8|1367
1657683000000|2022-07-13 03:30:00|14382.8|14372.8|14378.8|14368.8|14383.8|14373.8|14374.8|14364.8|370
1657683300000|2022-07-13 03:35:00|14379.8|14369.8|14380.8|14370.8|14380.8|14370.8|14374.8|14364.8|221
1657683600000|2022-07-13 03:40:00|14379.8|14369.8|14377.8|14367.8|14382.8|14372.8|14375.8|14365.8|206
1657683900000|2022-07-13 03:45:00|14378.8|14368.8|14375.8|14365.8|14380.8|14370.8|14374.8|14364.8|203
1657684200000|2022-07-13 03:50:00|14374.8|14364.8|14372.8|14362.8|14377.8|14367.8|14370.8|14360.8|370
1657684500000|2022-07-13 03:55:00|14371.8|14361.8|14364.8|14354.8|14375.8|14365.8|14364.8|14354.8|629
1657684800000|2022-07-13 04:00:00|14367.8|14357.8|14362.8|14352.8|14367.8|14357.8|14362.8|14352.8|336
1657685100000|2022-07-13 04:05:00|14364.8|14354.8|14363.8|14353.8|14365.8|14355.8|14362.8|14352.8|151
1657685400000|2022-07-13 04:10:00|14364.8|14354.8|14363.8|14353.8|14365.8|14355.8|14362.8|14352.8|56
1657685700000|2022-07-13 04:15:00|14364.8|14354.8|14367.8|14357.8|14367.8|14357.8|14363.8|14353.8|60
1657686000000|2022-07-13 04:20:00|14368.8|14358.8|14369.8|14359.8|14370.8|14360.8|14367.8|14357.8|74
1657686300000|2022-07-13 04:25:00|14368.8|14358.8|14370.8|14360.8|14370.8|14360.8|14366.8|14356.8|68
1657686600000|2022-07-13 04:30:00|14371.8|14361.8|14369.8|14359.8|14373.8|14363.8|14366.8|14356.8|97
1657686900000|2022-07-13 04:35:00|14370.8|14360.8|14370.8|14360.8|14372.8|14362.8|14369.8|14359.8|66
1657687200000|2022-07-13 04:40:00|14369.8|14359.8|14370.8|14360.8|14372.8|14362.8|14369.8|14359.8|65
1657687500000|2022-07-13 04:45:00|14369.8|14359.8|14367.8|14357.8|14369.8|14359.8|14367.8|14357.8|59
1657687800000|2022-07-13 04:50:00|14366.8|14356.8|14366.8|14356.8|14369.8|14359.8|14366.8|14356.8|94
1657688100000|2022-07-13 04:55:00|14365.8|14355.8|14369.8|14359.8|14371.8|14361.8|14365.8|14355.8|240
1657688400000|2022-07-13 05:00:00|14368.8|14358.8|14409.8|14399.8|14410.8|14400.8|14366.8|14356.8|5688
1657688700000|2022-07-13 05:05:00|14411.8|14401.8|14403.8|14393.8|14428.8|14418.8|14402.8|14392.8|5673
1657689000000|2022-07-13 05:10:00|14404.8|14394.8|14388.8|14378.8|14415.8|14405.8|14370.8|14360.8|3836
1657689300000|2022-07-13 05:15:00|14389.8|14379.8|14380.8|14370.8|14393.8|14383.8|14370.8|14360.8|1981
1657689600000|2022-07-13 05:20:00|14379.8|14369.8|14375.8|14365.8|14379.8|14369.8|14363.8|14353.8|1950
1657689900000|2022-07-13 05:25:00|14376.8|14366.8|14367.8|14357.8|14384.8|14374.8|14367.8|14357.8|1426
1657690200000|2022-07-13 05:30:00|14366.8|14356.8|14355.8|14345.8|14366.8|14356.8|14340.8|14330.8|2879
1657690500000|2022-07-13 05:35:00|14354.8|14344.8|14359.8|14349.8|14361.8|14351.8|14343.8|14333.8|2298
1657690800000|2022-07-13 05:40:00|14360.8|14350.8|14361.8|14351.8|14363.8|14353.8|14346.8|14336.8|1630
1657691100000|2022-07-13 05:45:00|14362.8|14352.8|14375.8|14365.8|14376.8|14366.8|14356.8|14346.8|1750
1657691400000|2022-07-13 05:50:00|14374.8|14364.8|14370.8|14360.8|14375.8|14365.8|14360.8|14350.8|1054
1657691700000|2022-07-13 05:55:00|14371.8|14361.8|14360.8|14350.8|14372.8|14362.8|14357.8|14347.8|1275
1657692000000|2022-07-13 06:00:00|14359.8|14349.8|14346.8|14336.8|14362.8|14352.8|14345.8|14335.8|1566
1657692300000|2022-07-13 06:05:00|14345.8|14335.8|14328.8|14318.8|14354.8|14344.8|14328.8|14318.8|2588
1657692600000|2022-07-13 06:10:00|14329.8|14319.8|14307.8|14297.8|14329.8|14319.8|14299.8|14289.8|3321
1657692900000|2022-07-13 06:15:00|14308.8|14298.8|14322.8|14312.8|14322.8|14312.8|14290.8|14280.8|3508
1657693200000|2022-07-13 06:20:00|14321.8|14311.8|14319.8|14309.8|14321.8|14311.8|14309.8|14299.8|1255
1657693500000|2022-07-13 06:25:00|14317.8|14307.8|14322.8|14312.8|14323.8|14313.8|14302.8|14292.8|1390
1657693800000|2022-07-13 06:30:00|14323.8|14313.8|14297.8|14287.8|14325.8|14315.8|14296.8|14286.8|1719
1657694100000|2022-07-13 06:35:00|14298.8|14288.8|14324.8|14314.8|14326.8|14316.8|14297.8|14287.8|2466
1657694400000|2022-07-13 06:40:00|14325.8|14315.8|14347.8|14337.8|14348.8|14338.8|14325.8|14315.8|2116
1657694700000|2022-07-13 06:45:00|14348.8|14338.8|14362.8|14352.8|14373.8|14363.8|14346.8|14336.8|2737
1657695000000|2022-07-13 06:50:00|14361.8|14351.8|14359.8|14349.8|14367.8|14357.8|14357.8|14347.8|2698
1657695300000|2022-07-13 06:55:00|14357.8|14347.8|14348.8|14338.8|14359.8|14349.8|14347.8|14337.8|2954
1657695600000|2022-07-13 07:00:00|14349.8|14336.8|14356.8|14344.8|14364.8|14353.8|14345.8|14334.8|1786
1657695900000|2022-07-13 07:05:00|14355.8|14343.8|14353.8|14342.8|14355.8|14344.8|14348.8|14337.8|681
1657696200000|2022-07-13 07:10:00|14354.8|14343.8|14351.8|14340.8|14356.8|14345.8|14347.8|14336.8|794
1657696500000|2022-07-13 07:15:00|14350.8|14339.8|14351.8|14340.8|14353.8|14341.8|14347.8|14336.8|516
1657696800000|2022-07-13 07:20:00|14350.8|14339.8|14352.8|14341.8|14353.8|14342.8|14347.8|14336.8|282
1657697100000|2022-07-13 07:25:00|14353.8|14340.8|14347.8|14335.8|14354.8|14342.8|14346.8|14335.8|313
1657697400000|2022-07-13 07:30:00|14346.8|14334.8|14348.8|14337.8|14350.8|14338.8|14341.8|14330.8|409
1657697700000|2022-07-13 07:35:00|14347.8|14336.8|14346.8|14334.8|14347.8|14336.8|14341.8|14330.8|302
1657698000000|2022-07-13 07:40:00|14347.8|14335.8|14348.8|14337.8|14349.8|14338.8|14344.8|14333.8|203
1657698300000|2022-07-13 07:45:00|14347.8|14336.8|14350.8|14339.8|14351.8|14340.8|14345.8|14334.8|370
1657698600000|2022-07-13 07:50:00|14349.8|14338.8|14348.8|14337.8|14350.8|14339.8|14345.8|14334.8|352
1657698900000|2022-07-13 07:55:00|14349.8|14338.8|14345.8|14334.8|14349.8|14338.8|14343.8|14331.8|354
1657699200000|2022-07-13 08:00:00|14346.8|14333.8|14345.8|14334.8|14347.8|14335.8|14340.8|14328.8|625
1657699500000|2022-07-13 08:05:00|14346.8|14335.8|14336.8|14325.8|14348.8|14336.8|14329.8|14318.8|880
1657699800000|2022-07-13 08:10:00|14335.8|14324.8|14341.8|14329.8|14341.8|14330.8|14332.8|14320.8|308
1657700100000|2022-07-13 08:15:00|14340.8|14330.8|14342.8|14331.8|14345.8|14334.8|14338.8|14327.8|1128
1657700400000|2022-07-13 08:20:00|14343.8|14330.8|14341.8|14330.8|14344.8|14332.8|14339.8|14328.8|522
1657700700000|2022-07-13 08:25:00|14342.8|14331.8|14337.8|14324.8|14342.8|14331.8|14336.8|14324.8|932
1657701000000|2022-07-13 08:30:00|14345.5|14321.5|14355.6|14331.6|14356.4|14332.4|14343.8|14319.8|0
1657701300000|2022-07-13 08:35:00|14355.3|14331.3|14362.3|14338.3|14362.6|14338.6|14354.3|14330.3|134
1657701600000|2022-07-13 08:40:00|14361.6|14337.6|14354.9|14330.9|14361.6|14337.6|14354.3|14330.3|0
1657701900000|2022-07-13 08:45:00|14355.3|14331.3|14365.5|14341.5|14370.1|14346.1|14354.3|14330.3|0
1657702200000|2022-07-13 08:50:00|14365.8|14341.8|14368.7|14344.7|14369.9|14345.9|14364|14340|0
1657702500000|2022-07-13 08:55:00|14369|14345|14373.9|14349.9|14381.7|14357.7|14366|14342|0
1657702800000|2022-07-13 09:00:00|14342.8|14330.8|14361.8|14350.8|14361.8|14350.8|14341.8|14330.8|820
1657703100000|2022-07-13 09:05:00|14360.8|14349.8|14357.8|14346.8|14360.8|14349.8|14355.8|14344.8|339
1657703400000|2022-07-13 09:10:00|14358.8|14347.8|14359.8|14347.8|14361.8|14350.8|14358.8|14347.8|236
1657703700000|2022-07-13 09:15:00|14360.8|14348.8|14353.8|14342.8|14360.8|14348.8|14353.8|14342.8|145
1657704000000|2022-07-13 09:20:00|14354.8|14343.8|14352.8|14341.8|14356.8|14345.8|14352.8|14341.8|116
1657704300000|2022-07-13 09:25:00|14353.8|14342.8|14353.8|14342.8|14356.8|14345.8|14353.8|14341.8|140
1657704600000|2022-07-13 09:30:00|14354.8|14343.8|14354.8|14343.8|14355.8|14344.8|14353.8|14341.8|164
1657704900000|2022-07-13 09:35:00|14355.8|14342.8|14352.8|14341.8|14355.8|14343.8|14351.8|14340.8|192
1657705200000|2022-07-13 09:40:00|14353.8|14342.8|14353.8|14342.8|14353.8|14342.8|14351.8|14340.8|169
1657705500000|2022-07-13 09:45:00|14354.8|14341.8|14348.8|14337.8|14354.8|14341.8|14348.8|14337.8|118
1657705800000|2022-07-13 09:50:00|14349.8|14336.8|14346.8|14335.8|14349.8|14338.8|14345.8|14334.8|131
1657706100000|2022-07-13 09:55:00|14345.8|14334.8|14344.8|14333.8|14346.8|14335.8|14343.8|14332.8|119
1657706400000|2022-07-13 10:00:00|14345.8|14332.8|14344.8|14332.8|14345.8|14334.8|14343.8|14331.8|59
1657706700000|2022-07-13 10:05:00|14343.8|14333.8|14343.8|14331.8|14343.8|14333.8|14342.8|14331.8|86
1657707000000|2022-07-13 10:10:00|14342.8|14330.8|14342.8|14330.8|14342.8|14331.8|14340.8|14329.8|20
1657707300000|2022-07-13 10:15:00|14343.8|14331.8|14342.8|14331.8|14345.8|14334.8|14342.8|14331.8|37
1657707600000|2022-07-13 10:20:00|14341.8|14330.8|14349.8|14338.8|14350.8|14339.8|14341.8|14330.8|85
1657707900000|2022-07-13 10:25:00|14350.8|14339.8|14349.8|14338.8|14351.8|14340.8|14347.8|14336.8|109
1657708200000|2022-07-13 10:30:00|14350.8|14337.8|14353.8|14342.8|14354.8|14343.8|14348.8|14337.8|84
1657708500000|2022-07-13 10:35:00|14354.8|14343.8|14356.8|14344.8|14356.8|14345.8|14351.8|14339.8|235
1657708800000|2022-07-13 10:40:00|14355.8|14345.8|14353.8|14342.8|14358.8|14347.8|14353.8|14342.8|106
1657709100000|2022-07-13 10:45:00|14354.8|14343.8|14353.8|14342.8|14356.8|14345.8|14353.8|14341.8|41
1657709400000|2022-07-13 10:50:00|14354.8|14343.8|14353.8|14341.8|14354.8|14343.8|14353.8|14341.8|16
1657709700000|2022-07-13 10:55:00|14352.8|14340.8|14351.8|14340.8|14352.8|14340.8|14348.8|14337.8|80
1657710000000|2022-07-13 11:00:00|14352.8|14339.8|14352.8|14341.8|14352.8|14341.8|14349.8|14338.8|90
1657710300000|2022-07-13 11:05:00|14351.8|14340.8|14354.8|14343.8|14356.8|14344.8|14350.8|14339.8|90
1657710600000|2022-07-13 11:10:00|14355.8|14344.8|14358.8|14347.8|14360.8|14348.8|14355.8|14343.8|197
1657710900000|2022-07-13 11:15:00|14359.8|14346.8|14348.8|14337.8|14359.8|14348.8|14348.8|14337.8|215
1657711200000|2022-07-13 11:20:00|14349.8|14338.8|14339.8|14328.8|14349.8|14338.8|14339.8|14327.8|452
1657711500000|2022-07-13 11:25:00|14340.8|14327.8|14344.8|14333.8|14344.8|14333.8|14335.8|14323.8|285
1657711800000|2022-07-13 11:30:00|14343.8|14332.8|14350.8|14339.8|14350.8|14339.8|14342.8|14331.8|45
1657712100000|2022-07-13 11:35:00|14351.8|14340.8|14352.8|14341.8|14353.8|14342.8|14348.8|14337.8|104
1657712400000|2022-07-13 11:40:00|14353.8|14342.8|14352.8|14341.8|14356.8|14344.8|14351.8|14339.8|91
1657712700000|2022-07-13 11:45:00|14353.8|14340.8|14354.8|14343.8|14355.8|14344.8|14353.8|14340.8|48
1657713000000|2022-07-13 11:50:00|14355.8|14342.8|14356.8|14344.8|14356.8|14344.8|14351.8|14340.8|96
1657713300000|2022-07-13 11:55:00|14355.8|14345.8|14356.8|14345.8|14358.8|14347.8|14355.8|14344.8|108
1657713600000|2022-07-13 12:00:00|14355.8|14344.8|14357.8|14346.8|14360.8|14349.8|14354.8|14343.8|133
1657713900000|2022-07-13 12:05:00|14356.8|14345.8|14355.8|14344.8|14358.8|14347.8|14355.8|14344.8|45
1657714200000|2022-07-13 12:10:00|14354.8|14343.8|14355.8|14344.8|14355.8|14344.8|14352.8|14341.8|68
1657714500000|2022-07-13 12:15:00|14356.8|14345.8|14353.8|14342.8|14356.8|14345.8|14352.8|14341.8|59
1657714800000|2022-07-13 12:20:00|14354.8|14343.8|14355.8|14343.8|14356.8|14345.8|14352.8|14341.8|138
1657715100000|2022-07-13 12:25:00|14354.8|14344.8|14380.8|14369.8|14387.8|14374.8|14353.8|14342.8|477
1657715400000|2022-07-13 12:30:00|14379.8|14368.8|14257.8|14245.8|14379.8|14368.8|14251.8|14239.8|5879
1657715700000|2022-07-13 12:35:00|14254.8|14242.8|14261.8|14250.8|14280.8|14268.8|14250.8|14238.8|2242
1657716000000|2022-07-13 12:40:00|14262.8|14251.8|14278.8|14267.8|14283.8|14272.8|14259.8|14248.8|1065
1657716300000|2022-07-13 12:45:00|14277.8|14266.8|14281.8|14270.8|14285.8|14274.8|14268.8|14257.8|944
1657716600000|2022-07-13 12:50:00|14280.8|14269.8|14256.8|14244.8|14280.8|14269.8|14253.8|14242.8|2519
1657716900000|2022-07-13 12:55:00|14255.8|14245.8|14253.8|14242.8|14260.8|14249.8|14237.8|14226.8|2142
1657717200000|2022-07-13 13:00:00|14252.8|14241.8|14263.8|14251.8|14266.8|14255.8|14244.8|14232.8|897
1657717500000|2022-07-13 13:05:00|14262.8|14252.8|14254.8|14243.8|14262.8|14252.8|14245.8|14234.8|758
1657717800000|2022-07-13 13:10:00|14253.8|14242.8|14244.8|14232.8|14256.8|14245.8|14243.8|14232.8|947
1657718100000|2022-07-13 13:15:00|14245.8|14233.8|14231.8|14220.8|14248.8|14237.8|14230.8|14219.8|998
1657718400000|2022-07-13 13:20:00|14232.8|14221.8|14231.8|14220.8|14236.8|14224.8|14225.8|14214.8|692
1657718700000|2022-07-13 13:25:00|14232.8|14221.8|14235.8|14224.8|14238.8|14227.8|14230.8|14219.8|194
1657719000000|2022-07-13 13:30:00|14236.8|14223.8|14251.8|14240.8|14260.8|14249.8|14233.8|14222.8|1242
1657719300000|2022-07-13 13:35:00|14252.8|14241.8|14269.8|14257.8|14269.8|14258.8|14242.8|14231.8|1221
1657719600000|2022-07-13 13:40:00|14270.8|14258.8|14271.8|14259.8|14278.8|14267.8|14264.8|14253.8|916
1657719900000|2022-07-13 13:45:00|14270.8|14260.8|14292.8|14280.8|14294.8|14282.8|14268.8|14257.8|1606
1657720200000|2022-07-13 13:50:00|14296.8|14281.8|14283.8|14271.8|14297.8|14286.8|14278.8|14267.8|825
1657720500000|2022-07-13 13:55:00|14282.8|14272.8|14275.8|14263.8|14283.8|14272.8|14268.8|14257.8|433
1657720800000|2022-07-13 14:00:00|14274.8|14264.8|14276.8|14265.8|14279.8|14268.8|14262.8|14250.8|748
1657721100000|2022-07-13 14:05:00|14274.8|14264.8|14263.8|14252.8|14277.8|14266.8|14260.8|14249.8|616
1657721400000|2022-07-13 14:10:00|14262.8|14251.8|14266.8|14255.8|14273.8|14262.8|14261.8|14250.8|1003
1657721700000|2022-07-13 14:15:00|14267.8|14254.8|14256.8|14245.8|14271.8|14260.8|14255.8|14244.8|420
1657722000000|2022-07-13 14:20:00|14255.8|14244.8|14262.8|14251.8|14266.8|14255.8|14250.8|14238.8|426
1657722300000|2022-07-13 14:25:00|14261.8|14250.8|14274.8|14263.8|14274.8|14263.8|14259.8|14248.8|377
1657722600000|2022-07-13 14:30:00|14272.8|14261.8|14281.8|14269.8|14285.8|14274.8|14267.8|14256.8|687
1657722900000|2022-07-13 14:35:00|14282.8|14270.8|14290.8|14279.8|14290.8|14279.8|14278.8|14267.8|332
1657723200000|2022-07-13 14:40:00|14291.8|14280.8|14315.8|14304.8|14315.8|14304.8|14289.8|14278.8|959
1657723500000|2022-07-13 14:45:00|14316.8|14305.8|14325.8|14313.8|14327.8|14316.8|14309.8|14298.8|1274
1657723800000|2022-07-13 14:50:00|14326.8|14314.8|14327.8|14316.8|14340.8|14329.8|14323.8|14312.8|830
1657724100000|2022-07-13 14:55:00|14328.8|14317.8|14343.8|14332.8|14346.8|14335.8|14328.8|14316.8|902
1657724400000|2022-07-13 15:00:00|14344.8|14333.8|14339.8|14327.8|14346.8|14334.8|14334.8|14323.8|379
1657724700000|2022-07-13 15:05:00|14340.8|14328.8|14342.8|14331.8|14353.8|14342.8|14340.8|14328.8|929
1657725000000|2022-07-13 15:10:00|14343.8|14330.8|14343.8|14332.8|14345.8|14334.8|14338.8|14327.8|324
1657725300000|2022-07-13 15:15:00|14344.8|14333.8|14337.8|14326.8|14346.8|14335.8|14336.8|14325.8|309
1657725600000|2022-07-13 15:20:00|14338.8|14327.8|14334.8|14323.8|14341.8|14330.8|14334.8|14323.8|284
1657725900000|2022-07-13 15:25:00|14333.8|14322.8|14329.8|14318.8|14335.8|14324.8|14328.8|14317.8|262
1657726200000|2022-07-13 15:30:00|14330.8|14319.8|14326.8|14315.8|14335.8|14324.8|14326.8|14315.8|209
1657726500000|2022-07-13 15:35:00|14327.8|14316.8|14329.8|14318.8|14333.8|14322.8|14326.8|14315.8|327
1657726800000|2022-07-13 15:40:00|14328.8|14317.8|14326.8|14315.8|14334.8|14323.8|14326.8|14314.8|344
1657727100000|2022-07-13 15:45:00|14325.8|14314.8|14330.8|14319.8|14331.8|14320.8|14321.8|14310.8|456
1657727400000|2022-07-13 15:50:00|14329.8|14318.8|14333.8|14322.8|14340.8|14329.8|14329.8|14318.8|410
1657727700000|2022-07-13 15:55:00|14332.8|14321.8|14332.8|14321.8|14338.8|14327.8|14331.8|14319.8|351
1657728000000|2022-07-13 16:00:00|14331.8|14320.8|14335.8|14324.8|14336.8|14325.8|14329.8|14318.8|241
1657728300000|2022-07-13 16:05:00|14336.8|14323.8|14334.8|14323.8|14337.8|14326.8|14332.8|14321.8|494
1657728600000|2022-07-13 16:10:00|14333.8|14322.8|14331.8|14320.8|14341.8|14330.8|14331.8|14320.8|655
1657728900000|2022-07-13 16:15:00|14332.8|14319.8|14331.8|14320.8|14332.8|14321.8|14323.8|14311.8|306
1657729200000|2022-07-13 16:20:00|14332.8|14319.8|14330.8|14318.8|14333.8|14322.8|14326.8|14315.8|184
1657729500000|2022-07-13 16:25:00|14331.8|14319.8|14327.8|14316.8|14331.8|14319.8|14326.8|14314.8|252
1657729800000|2022-07-13 16:30:00|14326.8|14315.8|14327.8|14316.8|14330.8|14319.8|14324.8|14313.8|308
1657730100000|2022-07-13 16:35:00|14326.8|14315.8|14327.8|14316.8|14328.8|14317.8|14324.8|14313.8|202
1657730400000|2022-07-13 16:40:00|14328.8|14315.8|14324.8|14313.8|14328.8|14316.8|14321.8|14310.8|127
1657730700000|2022-07-13 16:45:00|14323.8|14312.8|14323.8|14312.8|14324.8|14313.8|14320.8|14309.8|99
1657731000000|2022-07-13 16:50:00|14322.8|14311.8|14328.8|14317.8|14328.8|14317.8|14321.8|14310.8|233
1657731300000|2022-07-13 16:55:00|14329.8|14318.8|14327.8|14316.8|14329.8|14318.8|14324.8|14313.8|448
1657731600000|2022-07-13 17:00:00|14328.8|14317.8|14336.8|14325.8|14338.8|14327.8|14325.8|14314.8|605
1657731900000|2022-07-13 17:05:00|14337.8|14326.8|14333.8|14321.8|14338.8|14327.8|14330.8|14319.8|276
1657732200000|2022-07-13 17:10:00|14332.8|14322.8|14341.8|14330.8|14342.8|14331.8|14330.8|14319.8|132
1657732500000|2022-07-13 17:15:00|14340.8|14329.8|14333.8|14322.8|14342.8|14331.8|14331.8|14320.8|200
1657732800000|2022-07-13 17:20:00|14334.8|14323.8|14333.8|14322.8|14335.8|14324.8|14329.8|14318.8|359
1657733100000|2022-07-13 17:25:00|14332.8|14321.8|14335.8|14323.8|14336.8|14325.8|14328.8|14317.8|109
1657733400000|2022-07-13 17:30:00|14334.8|14322.8|14336.8|14325.8|14338.8|14327.8|14332.8|14321.8|110
1657733700000|2022-07-13 17:35:00|14337.8|14324.8|14333.8|14322.8|14337.8|14326.8|14331.8|14319.8|78
1657734000000|2022-07-13 17:40:00|14334.8|14323.8|14340.8|14329.8|14342.8|14331.8|14334.8|14322.8|273
1657734300000|2022-07-13 17:45:00|14341.8|14330.8|14342.8|14331.8|14345.8|14334.8|14339.8|14328.8|102
1657734600000|2022-07-13 17:50:00|14343.8|14332.8|14338.8|14327.8|14344.8|14333.8|14338.8|14327.8|131
1657734900000|2022-07-13 17:55:00|14339.8|14328.8|14339.8|14328.8|14341.8|14330.8|14337.8|14326.8|67
1657735200000|2022-07-13 18:00:00|14338.8|14327.8|14312.8|14300.8|14338.8|14327.8|14310.8|14299.8|953
1657735500000|2022-07-13 18:05:00|14310.8|14299.8|14317.8|14305.8|14322.8|14311.8|14310.8|14299.8|213
1657735800000|2022-07-13 18:10:00|14318.8|14306.8|14321.8|14309.8|14322.8|14311.8|14316.8|14305.8|108
1657736100000|2022-07-13 18:15:00|14320.8|14308.8|14325.8|14313.8|14325.8|14314.8|14316.8|14305.8|133
1657736400000|2022-07-13 18:20:00|14324.8|14312.8|14327.8|14315.8|14329.8|14318.8|14319.8|14308.8|126
1657736700000|2022-07-13 18:25:00|14328.8|14316.8|14333.8|14321.8|14333.8|14321.8|14322.8|14311.8|172
1657737000000|2022-07-13 18:30:00|14332.8|14320.8|14336.8|14325.8|14338.8|14326.8|14330.8|14319.8|125
1657737300000|2022-07-13 18:35:00|14337.8|14326.8|14338.8|14327.8|14338.8|14327.8|14332.8|14321.8|52
1657737600000|2022-07-13 18:40:00|14339.8|14326.8|14335.3|14325.3|14341.8|14330.8|14334.8|14323.8|160
1657737900000|2022-07-13 18:45:00|14335.8|14325.8|14332.8|14322.8|14338.3|14328.3|14331.3|14321.3|64
1657738200000|2022-07-13 18:50:00|14332.3|14322.3|14332.8|14322.8|14335.3|14325.3|14331.3|14321.3|84
1657738500000|2022-07-13 18:55:00|14332.3|14322.3|14341.3|14331.3|14341.8|14331.8|14329.8|14319.8|165
1657738800000|2022-07-13 19:00:00|14342.3|14332.3|14337.8|14327.8|14342.8|14332.8|14335.3|14325.3|90
1657739100000|2022-07-13 19:05:00|14337.3|14327.3|14329.8|14319.8|14337.8|14327.8|14327.3|14317.3|83
1657739400000|2022-07-13 19:10:00|14329.3|14319.3|14336.3|14326.3|14337.3|14327.3|14328.8|14318.8|50
1657739700000|2022-07-13 19:15:00|14334.3|14324.3|14333.3|14323.3|14339.3|14329.3|14333.3|14323.3|74
1657740000000|2022-07-13 19:20:00|14332.8|14322.8|14331.8|14321.8|14335.3|14325.3|14330.8|14320.8|68
1657740300000|2022-07-13 19:25:00|14332.8|14322.8|14333.3|14323.3|14335.3|14325.3|14329.3|14319.3|78
1657740600000|2022-07-13 19:30:00|14334.3|14324.3|14326.3|14316.3|14336.3|14326.3|14324.3|14314.3|168
1657740900000|2022-07-13 19:35:00|14325.8|14315.8|14332.3|14322.3|14332.3|14322.3|14324.3|14314.3|48
1657741200000|2022-07-13 19:40:00|14331.3|14321.3|14328.3|14318.3|14332.8|14322.8|14327.3|14317.3|160
1657741500000|2022-07-13 19:45:00|14328.8|14318.8|14330.8|14320.8|14331.3|14321.3|14325.3|14315.3|79
1657741800000|2022-07-13 19:50:00|14330.3|14320.3|14330.8|14320.8|14332.3|14322.3|14324.8|14314.8|320
1657742100000|2022-07-13 19:55:00|14330.3|14320.3|14327.3|14317.3|14334.3|14324.3|14324.3|14314.3|282
1657742400000|2022-07-13 20:00:00|14327.8|14317.8|14323.3|14313.3|14327.8|14317.8|14321.3|14311.3|23
1657742700000|2022-07-13 20:05:00|14322.8|14312.8|14321.8|14311.8|14323.3|14313.3|14321.8|14311.8|9
1657743000000|2022-07-13 20:10:00|14322.8|14312.8|14321.8|14311.8|14323.8|14313.8|14320.8|14310.8|14
1657743300000|2022-07-13 20:15:00|14320.8|14310.8|14316.8|14306.8|14320.8|14310.8|14316.8|14306.8|17
1657743600000|2022-07-13 20:20:00|14316.3|14306.3|14315.8|14305.8|14316.3|14306.3|14314.8|14304.8|17
1657743900000|2022-07-13 20:25:00|14315.3|14305.3|14317.3|14307.3|14317.3|14307.3|14315.3|14305.3|54
1657744200000|2022-07-13 20:30:00|14318.3|14308.3|14318.8|14308.8|14318.8|14308.8|14317.3|14307.3|30
1657744500000|2022-07-13 20:35:00|14318.3|14308.3|14317.3|14307.3|14318.3|14308.3|14316.8|14306.8|9
1657744800000|2022-07-13 20:40:00|14317.8|14307.8|14317.3|14307.3|14318.3|14308.3|14317.3|14307.3|17
1657745100000|2022-07-13 20:45:00|14316.3|14306.3|14316.8|14306.8|14317.3|14307.3|14315.3|14305.3|64
1657745400000|2022-07-13 20:50:00|14315.8|14305.8|14320.3|14310.3|14320.3|14310.3|14315.8|14305.8|39
1657745700000|2022-07-13 20:55:00|14319.8|14309.8|14320.3|14310.3|14320.3|14310.3|14318.8|14308.8|30
1657746000000|2022-07-13 21:00:00|14318.8|14308.8|14319.3|14309.3|14319.3|14309.3|14318.8|14308.8|3
1657746600000|2022-07-13 21:10:00|14319.8|14309.8|14329.8|14319.8|14329.8|14319.8|14319.8|14309.8|3
1657746900000|2022-07-13 21:15:00|14334.4|14310.4|14333.8|14309.8|14334.4|14310.4|14332.9|14308.9|0
1657747200000|2022-07-13 21:20:00|14334.3|14310.3|14333.8|14309.8|14334.8|14310.8|14333.7|14309.7|0
1657747500000|2022-07-13 21:25:00|14334.7|14310.7|14335.1|14311.1|14335.1|14311.1|14334.5|14310.5|0
1657747800000|2022-07-13 21:30:00|14334.8|14310.8|14334.3|14310.3|14335.4|14311.4|14334.3|14310.3|0
1657748100000|2022-07-13 21:35:00|14334.2|14310.2|14333.3|14309.3|14334.8|14310.8|14333.3|14309.3|0
1657748400000|2022-07-13 21:40:00|14333.6|14309.6|14333.6|14309.6|14333.6|14309.6|14333.6|14309.6|0
1657748700000|2022-07-13 21:45:00|14334.1|14310.1|14333.7|14309.7|14334.1|14310.1|14333.3|14309.3|0
1657749000000|2022-07-13 21:50:00|14333.6|14309.6|14333.4|14309.4|14333.7|14309.7|14333.4|14309.4|0
1657749300000|2022-07-13 21:55:00|14333.5|14309.5|14333.3|14309.3|14333.6|14309.6|14332.6|14308.6|0
1657749600000|2022-07-13 22:00:00|14332.8|14308.8|14330.9|14306.9|14335.4|14311.4|14325.3|14301.3|0
1657749900000|2022-07-13 22:05:00|14329.2|14305.2|14321.6|14297.6|14330.2|14306.2|14320.5|14296.5|0
1657750200000|2022-07-13 22:10:00|14322|14298|14325.3|14301.3|14325.7|14301.7|14320.9|14296.9|0
1657750500000|2022-07-13 22:15:00|14325|14301|14327.2|14303.2|14330.2|14306.2|14325|14301|0
1657750800000|2022-07-13 22:20:00|14327.9|14303.9|14326.4|14302.4|14328.7|14304.7|14324.2|14300.2|0
1657751100000|2022-07-13 22:25:00|14327.1|14303.1|14326.4|14302.4|14327.2|14303.2|14320.9|14296.9|0
1657751400000|2022-07-13 22:30:00|14325.8|14301.8|14313.8|14289.8|14327.2|14303.2|14313.8|14289.8|0
1657751700000|2022-07-13 22:35:00|14314.5|14290.5|14299.3|14275.3|14314.5|14290.5|14297.8|14273.8|0
1657752000000|2022-07-13 22:40:00|14299.6|14275.6|14295.7|14271.7|14303|14279|14295.7|14271.7|0
1657752300000|2022-07-13 22:45:00|14295.1|14271.1|14296.5|14272.5|14301|14277|14291.3|14267.3|0
1657752600000|2022-07-13 22:50:00|14296.8|14272.8|14300.2|14276.2|14304.7|14280.7|14296.5|14272.5|0
1657752900000|2022-07-13 22:55:00|14300.5|14276.5|14301|14277|14302.4|14278.4|14298.7|14274.7|0
1657753200000|2022-07-13 23:00:00|14300.3|14276.3|14306.2|14282.2|14310.6|14286.6|14299.5|14275.5|0
1657753500000|2022-07-13 23:05:00|14305.8|14281.8|14306.2|14282.2|14306.5|14282.5|14302.4|14278.4|0
1657753800000|2022-07-13 23:10:00|14306.5|14282.5|14290.5|14266.5|14306.5|14282.5|14289.8|14265.8|0
1657754100000|2022-07-13 23:15:00|14289.8|14265.8|14286.8|14262.8|14292|14268|14286.8|14262.8|0
1657754400000|2022-07-13 23:20:00|14287.5|14263.5|14294.3|14270.3|14295.4|14271.4|14286.8|14262.8|0
1657754700000|2022-07-13 23:25:00|14294.6|14270.6|14289.8|14265.8|14295.4|14271.4|14289|14265|0
1657755000000|2022-07-13 23:30:00|14290.1|14266.1|14292|14268|14295.8|14271.8|14289|14265|0
1657755300000|2022-07-13 23:35:00|14292.3|14268.3|14274.9|14250.9|14292.8|14268.8|14274.9|14250.9|0
1657755600000|2022-07-13 23:40:00|14275.6|14251.6|14275.9|14251.9|14275.9|14251.9|14269|14245|0
1657755900000|2022-07-13 23:45:00|14275.3|14251.3|14274.6|14250.6|14275.9|14251.9|14263|14239|0
1657756200000|2022-07-13 23:50:00|14273.9|14249.9|14278.7|14254.7|14282|14258|14273.8|14249.8|0
1657756500000|2022-07-13 23:55:00|14279|14255|14279.1|14255.1|14282|14258|14278.7|14254.7|0
1657756800000|2022-07-14 00:00:00|14278.4|14254.4|14291.6|14267.6|14292.3|14268.3|14270.1|14246.1|0
1657757100000|2022-07-14 00:05:00|14292.2|14268.2|14292.7|14268.7|14294.3|14270.3|14289.3|14265.3|0
1657757400000|2022-07-14 00:10:00|14293.4|14269.4|14294.2|14270.2|14295|14271|14289|14265|0
1657757700000|2022-07-14 00:15:00|14293.6|14269.6|14302.7|14278.7|14305.1|14281.1|14292.1|14268.1|0
1657758000000|2022-07-14 00:20:00|14303.4|14279.4|14299.8|14275.8|14307.1|14283.1|14298.4|14274.4|0
1657758300000|2022-07-14 00:25:00|14299.1|14275.1|14298|14274|14302.4|14278.4|14295.7|14271.7|0
1657758600000|2022-07-14 00:30:00|14298.4|14274.4|14314.2|14290.2|14317.5|14293.5|14297.4|14273.4|0
1657758900000|2022-07-14 00:35:00|14314.6|14290.6|14313.6|14289.6|14316.2|14292.2|14309.5|14285.5|0
1657759200000|2022-07-14 00:40:00|14314.3|14290.3|14314.9|14290.9|14318.9|14294.9|14313.6|14289.6|0
1657759500000|2022-07-14 00:45:00|14315.2|14291.2|14313.9|14289.9|14315.6|14291.6|14309.2|14285.2|0
1657759800000|2022-07-14 00:50:00|14314.5|14290.5|14316.6|14292.6|14319.6|14295.6|14312.9|14288.9|0
1657760100000|2022-07-14 00:55:00|14316.9|14292.9|14315.2|14291.2|14320.6|14296.6|14314.9|14290.9|0
1657760400000|2022-07-14 01:00:00|14315.9|14291.9|14306.3|14296.3|14315.9|14304.3|14288.3|14278.3|2573
1657760700000|2022-07-14 01:05:00|14306.8|14296.8|14304.3|14294.3|14312.8|14302.8|14299.3|14289.3|1146
1657761000000|2022-07-14 01:10:00|14306.3|14296.3|14282.3|14272.3|14306.8|14296.8|14280.3|14270.3|1633
1657761300000|2022-07-14 01:15:00|14280.8|14270.8|14304.8|14294.8|14313.8|14303.8|14278.8|14268.8|2386
1657761600000|2022-07-14 01:20:00|14305.3|14295.3|14305.8|14295.8|14313.8|14303.8|14296.8|14286.8|1561
1657761900000|2022-07-14 01:25:00|14306.3|14296.3|14317.3|14307.3|14329.3|14319.3|14305.3|14295.3|2334
1657762200000|2022-07-14 01:30:00|14310.8|14300.8|14236.3|14226.3|14312.3|14302.3|14232.3|14222.3|20799
1657762500000|2022-07-14 01:35:00|14236.8|14226.8|14212.8|14202.8|14245.8|14235.8|14198.3|14188.3|16844
1657762800000|2022-07-14 01:40:00|14212.3|14202.3|14183.8|14173.8|14214.3|14204.3|14170.3|14160.3|15427
1657763100000|2022-07-14 01:45:00|14184.3|14174.3|14219.8|14209.8|14239.8|14229.8|14179.8|14169.8|11142
1657763400000|2022-07-14 01:50:00|14220.8|14210.8|14240.8|14230.8|14245.8|14235.8|14212.8|14202.8|6445
1657763700000|2022-07-14 01:55:00|14238.8|14228.8|14295.8|14285.8|14307.8|14297.8|14237.8|14227.8|10159
1657764000000|2022-07-14 02:00:00|14296.8|14286.8|14275.8|14265.8|14312.8|14302.8|14275.8|14265.8|6266
1657764300000|2022-07-14 02:05:00|14276.8|14266.8|14264.8|14254.8|14289.8|14279.8|14261.8|14251.8|4731
1657764600000|2022-07-14 02:10:00|14263.8|14253.8|14267.8|14257.8|14274.8|14264.8|14256.8|14246.8|3200
1657764900000|2022-07-14 02:15:00|14265.8|14255.8|14257.8|14247.8|14271.8|14261.8|14244.8|14234.8|2685
1657765200000|2022-07-14 02:20:00|14259.8|14249.8|14293.8|14283.8|14301.8|14291.8|14257.8|14247.8|3307
1657765500000|2022-07-14 02:25:00|14294.8|14284.8|14260.8|14250.8|14296.8|14286.8|14247.8|14237.8|4258
1657765800000|2022-07-14 02:30:00|14261.8|14251.8|14255.8|14245.8|14262.8|14252.8|14240.8|14230.8|2790
1657766100000|2022-07-14 02:35:00|14254.8|14244.8|14287.8|14277.8|14300.8|14290.8|14252.8|14242.8|5187
1657766400000|2022-07-14 02:40:00|14286.8|14276.8|14291.8|14281.8|14292.8|14282.8|14270.8|14260.8|1402
1657766700000|2022-07-14 02:45:00|14292.8|14282.8|14279.8|14269.8|14304.8|14294.8|14279.8|14269.8|1325
1657767000000|2022-07-14 02:50:00|14280.8|14270.8|14268.8|14258.8|14286.8|14276.8|14267.8|14257.8|1432
1657767300000|2022-07-14 02:55:00|14269.8|14259.8|14311.8|14301.8|14311.8|14301.8|14269.8|14259.8|2082
1657767600000|2022-07-14 03:00:00|14312.8|14302.8|14352.8|14342.8|14353.8|14343.8|14304.8|14294.8|3693
1657767900000|2022-07-14 03:05:00|14351.8|14341.8|14355.8|14345.8|14363.8|14353.8|14346.8|14336.8|3458
1657768200000|2022-07-14 03:10:00|14356.8|14346.8|14366.8|14356.8|14370.8|14360.8|14343.8|14333.8|3111
1657768500000|2022-07-14 03:15:00|14365.8|14355.8|14323.8|14313.8|14366.8|14356.8|14317.8|14307.8|3031
1657768800000|2022-07-14 03:20:00|14324.8|14314.8|14342.8|14332.8|14344.8|14334.8|14323.8|14313.8|1537
1657769100000|2022-07-14 03:25:00|14340.8|14330.8|14350.8|14340.8|14360.8|14350.8|14338.8|14328.8|1543
1657769400000|2022-07-14 03:30:00|14349.8|14339.8|14352.8|14342.8|14353.8|14343.8|14345.8|14335.8|223
1657769700000|2022-07-14 03:35:00|14353.8|14343.8|14354.8|14344.8|14358.8|14348.8|14352.8|14342.8|441
1657770000000|2022-07-14 03:40:00|14356.8|14346.8|14348.8|14338.8|14357.8|14347.8|14346.8|14336.8|614
1657770300000|2022-07-14 03:45:00|14347.8|14337.8|14349.8|14339.8|14350.8|14340.8|14337.8|14327.8|439
1657770600000|2022-07-14 03:50:00|14348.8|14338.8|14359.8|14349.8|14361.8|14351.8|14348.8|14338.8|592
1657770900000|2022-07-14 03:55:00|14358.8|14348.8|14359.8|14349.8|14362.8|14352.8|14355.8|14345.8|314
1657771200000|2022-07-14 04:00:00|14360.8|14350.8|14361.8|14351.8|14362.8|14352.8|14360.8|14350.8|108
1657771500000|2022-07-14 04:05:00|14360.8|14350.8|14359.8|14349.8|14362.8|14352.8|14359.8|14349.8|160
1657771800000|2022-07-14 04:10:00|14360.8|14350.8|14353.8|14343.8|14360.8|14350.8|14353.8|14343.8|132
1657772100000|2022-07-14 04:15:00|14354.8|14344.8|14359.8|14349.8|14359.8|14349.8|14354.8|14344.8|121
1657772400000|2022-07-14 04:20:00|14358.8|14348.8|14356.8|14346.8|14358.8|14348.8|14356.8|14346.8|162
1657772700000|2022-07-14 04:25:00|14357.8|14347.8|14360.8|14350.8|14361.8|14351.8|14356.8|14346.8|150
1657773000000|2022-07-14 04:30:00|14361.8|14351.8|14370.8|14360.8|14370.8|14360.8|14361.8|14351.8|889
1657773300000|2022-07-14 04:35:00|14369.8|14359.8|14372.8|14362.8|14373.8|14363.8|14367.8|14357.8|757
1657773600000|2022-07-14 04:40:00|14373.8|14363.8|14374.8|14364.8|14376.8|14366.8|14372.8|14362.8|784
1657773900000|2022-07-14 04:45:00|14375.8|14365.8|14371.8|14361.8|14375.8|14365.8|14368.8|14358.8|194
1657774200000|2022-07-14 04:50:00|14372.8|14362.8|14369.8|14359.8|14373.8|14363.8|14367.8|14357.8|320
1657774500000|2022-07-14 04:55:00|14371.8|14361.8|14360.8|14350.8|14371.8|14361.8|14360.8|14350.8|711
1657774800000|2022-07-14 05:00:00|14361.8|14351.8|14363.8|14353.8|14385.8|14375.8|14356.8|14346.8|6531
1657775100000|2022-07-14 05:05:00|14365.8|14355.8|14364.8|14354.8|14381.8|14371.8|14351.8|14341.8|2490
1657775400000|2022-07-14 05:10:00|14365.8|14355.8|14359.8|14349.8|14371.8|14361.8|14353.8|14343.8|2644
1657775700000|2022-07-14 05:15:00|14358.8|14348.8|14350.8|14340.8|14369.8|14359.8|14345.8|14335.8|1845
1657776000000|2022-07-14 05:20:00|14349.8|14339.8|14328.8|14318.8|14351.8|14341.8|14318.8|14308.8|3032
1657776300000|2022-07-14 05:25:00|14327.8|14317.8|14323.8|14313.8|14335.8|14325.8|14316.8|14306.8|2405
1657776600000|2022-07-14 05:30:00|14324.8|14314.8|14311.8|14301.8|14324.8|14314.8|14305.8|14295.8|3254
1657776900000|2022-07-14 05:35:00|14310.8|14300.8|14317.8|14307.8|14321.8|14311.8|14301.8|14291.8|1858
1657777200000|2022-07-14 05:40:00|14316.8|14306.8|14278.8|14268.8|14316.8|14306.8|14272.8|14262.8|5019
1657777500000|2022-07-14 05:45:00|14277.8|14267.8|14262.8|14252.8|14279.8|14269.8|14249.8|14239.8|5215
1657777800000|2022-07-14 05:50:00|14263.8|14253.8|14268.8|14258.8|14277.8|14267.8|14262.8|14252.8|2840
1657778100000|2022-07-14 05:55:00|14269.8|14259.8|14277.8|14267.8|14293.8|14283.8|14258.8|14248.8|3608
1657778400000|2022-07-14 06:00:00|14278.8|14268.8|14263.8|14253.8|14281.8|14271.8|14261.8|14251.8|2468
1657778700000|2022-07-14 06:05:00|14262.8|14252.8|14274.8|14264.8|14275.8|14265.8|14256.8|14246.8|1783
1657779000000|2022-07-14 06:10:00|14275.8|14265.8|14277.8|14267.8|14286.8|14276.8|14274.8|14264.8|1224
1657779300000|2022-07-14 06:15:00|14275.8|14265.8|14271.8|14261.8|14282.8|14272.8|14263.8|14253.8|1465
1657779600000|2022-07-14 06:20:00|14270.8|14260.8|14252.8|14242.8|14276.8|14266.8|14250.8|14240.8|1459
1657779900000|2022-07-14 06:25:00|14253.8|14243.8|14240.8|14230.8|14261.8|14251.8|14235.8|14225.8|3087
1657780200000|2022-07-14 06:30:00|14239.8|14229.8|14246.8|14236.8|14257.8|14247.8|14224.8|14214.8|3628
1657780500000|2022-07-14 06:35:00|14247.8|14237.8|14272.8|14262.8|14273.8|14263.8|14247.8|14237.8|1670
1657780800000|2022-07-14 06:40:00|14273.8|14263.8|14284.8|14274.8|14289.8|14279.8|14271.8|14261.8|1897
1657781100000|2022-07-14 06:45:00|14283.8|14273.8|14289.8|14279.8|14297.8|14287.8|14283.8|14273.8|2122
1657781400000|2022-07-14 06:50:00|14288.8|14278.8|14282.8|14272.8|14288.8|14278.8|14276.8|14266.8|2070
1657781700000|2022-07-14 06:55:00|14281.8|14271.8|14282.8|14272.8|14284.8|14274.8|14273.8|14263.8|3787
1657782000000|2022-07-14 07:00:00|14281.8|14271.8|14288.8|14276.8|14304.8|14292.8|14277.8|14266.8|1959
1657782300000|2022-07-14 07:05:00|14287.8|14277.8|14268.8|14257.8|14288.8|14277.8|14268.8|14257.8|662
1657782600000|2022-07-14 07:10:00|14269.8|14256.8|14277.8|14265.8|14281.8|14270.8|14265.8|14254.8|724
1657782900000|2022-07-14 07:15:00|14278.8|14266.8|14277.8|14265.8|14285.8|14274.8|14271.8|14260.8|583
1657783200000|2022-07-14 07:20:00|14278.8|14266.8|14298.8|14286.8|14299.8|14288.8|14277.8|14266.8|495
1657783500000|2022-07-14 07:25:00|14297.8|14287.8|14299.8|14287.8|14300.8|14288.8|14294.8|14282.8|416
1657783800000|2022-07-14 07:30:00|14298.8|14288.8|14295.8|14284.8|14302.8|14291.8|14293.8|14282.8|216
1657784100000|2022-07-14 07:35:00|14296.8|14285.8|14295.8|14284.8|14302.8|14291.8|14295.8|14283.8|296
1657784400000|2022-07-14 07:40:00|14294.8|14283.8|14295.8|14284.8|14299.8|14288.8|14292.8|14281.8|198
1657784700000|2022-07-14 07:45:00|14294.8|14283.8|14293.8|14281.8|14297.8|14285.8|14291.8|14280.8|265
1657785000000|2022-07-14 07:50:00|14294.8|14282.8|14291.8|14280.8|14296.8|14285.8|14291.8|14280.8|198
1657785300000|2022-07-14 07:55:00|14290.8|14279.8|14294.8|14283.8|14295.8|14284.8|14288.8|14277.8|436
1657785600000|2022-07-14 08:00:00|14233.8|14222.8|14235.8|14224.8|14237.8|14226.8|14227.8|14216.8|482
1657785900000|2022-07-14 08:05:00|14234.8|14223.8|14236.8|14225.8|14237.8|14226.8|14232.8|14220.8|129
1657786200000|2022-07-14 08:10:00|14237.8|14226.8|14230.8|14219.8|14237.8|14226.8|14230.8|14219.8|196
1657786500000|2022-07-14 08:15:00|14229.8|14218.8|14223.8|14211.8|14231.8|14220.8|14217.8|14205.8|484
1657786800000|2022-07-14 08:20:00|14222.8|14212.8|14216.8|14204.8|14226.8|14215.8|14215.8|14204.8|433
1657787100000|2022-07-14 08:25:00|14217.8|14205.8|14220.8|14209.8|14220.8|14209.8|14215.8|14204.8|406
1657787400000|2022-07-14 08:30:00|14225.8|14201.8|14214.4|14190.4|14225.8|14201.8|14210.9|14186.9|0
1657787700000|2022-07-14 08:35:00|14214.7|14190.7|14184.3|14160.3|14218.5|14194.5|14184.2|14160.2|324
1657788000000|2022-07-14 08:40:00|14185|14161|14178.3|14154.3|14189.5|14165.5|14175.2|14151.2|0
1657788300000|2022-07-14 08:45:00|14177.9|14153.9|14191.4|14167.4|14197.5|14173.5|14175.9|14151.9|0
1657788600000|2022-07-14 08:50:00|14191.1|14167.1|14189.9|14165.9|14196.3|14172.3|14186.5|14162.5|0
1657788900000|2022-07-14 08:55:00|14190.2|14166.2|14200|14176|14212.3|14188.3|14183.8|14159.8|0
1657789200000|2022-07-14 09:00:00|14199.4|14175.4|14218.8|14207.8|14221.8|14210.8|14199.1|14175.1|972
1657789500000|2022-07-14 09:05:00|14219.8|14205.8|14223.8|14212.8|14223.8|14212.8|14217.8|14205.8|345
1657789800000|2022-07-14 09:10:00|14224.8|14213.8|14221.8|14210.8|14224.8|14213.8|14221.8|14209.8|130
1657790100000|2022-07-14 09:15:00|14220.8|14208.8|14218.8|14206.8|14222.8|14210.8|14215.8|14204.8|646
1657790400000|2022-07-14 09:20:00|14217.8|14207.8|14218.8|14206.8|14218.8|14207.8|14212.8|14200.8|270
1657790700000|2022-07-14 09:25:00|14220.8|14208.8|14226.8|14215.8|14227.8|14216.8|14219.8|14208.8|244
1657791000000|2022-07-14 09:30:00|14227.8|14214.8|14217.8|14206.8|14227.8|14216.8|14216.8|14205.8|184
1657791300000|2022-07-14 09:35:00|14218.8|14207.8|14227.8|14215.8|14227.8|14215.8|14217.8|14205.8|168
1657791600000|2022-07-14 09:40:00|14226.8|14214.8|14233.8|14222.8|14233.8|14222.8|14225.8|14214.8|208
1657791900000|2022-07-14 09:45:00|14234.8|14221.8|14235.8|14224.8|14235.8|14224.8|14233.8|14221.8|141
1657792200000|2022-07-14 09:50:00|14234.8|14223.8|14237.8|14226.8|14237.8|14226.8|14231.8|14220.8|71
1657792500000|2022-07-14 09:55:00|14236.8|14225.8|14236.8|14225.8|14237.8|14226.8|14233.8|14222.8|55
1657792800000|2022-07-14 10:00:00|14235.8|14224.8|14237.8|14226.8|14237.8|14226.8|14234.8|14222.8|47
1657793100000|2022-07-14 10:05:00|14238.8|14227.8|14241.8|14230.8|14243.8|14231.8|14238.8|14227.8|183
1657793400000|2022-07-14 10:10:00|14240.8|14229.8|14239.8|14228.8|14243.8|14231.8|14239.8|14227.8|107
1657793700000|2022-07-14 10:15:00|14240.8|14229.8|14233.8|14222.8|14240.8|14229.8|14232.8|14220.8|339
1657794000000|2022-07-14 10:20:00|14232.8|14221.8|14231.8|14220.8|14236.8|14224.8|14230.8|14219.8|112
1657794300000|2022-07-14 10:25:00|14232.8|14221.8|14233.8|14222.8|14234.8|14223.8|14231.8|14220.8|30
1657794600000|2022-07-14 10:30:00|14232.8|14221.8|14235.8|14224.8|14235.8|14224.8|14229.8|14218.8|57
1657794900000|2022-07-14 10:35:00|14236.8|14223.8|14235.8|14224.8|14237.8|14226.8|14232.8|14220.8|74
1657795200000|2022-07-14 10:40:00|14234.8|14223.8|14223.8|14211.8|14236.8|14225.8|14219.8|14208.8|451
1657795500000|2022-07-14 10:45:00|14222.8|14212.8|14213.8|14202.8|14227.8|14216.8|14213.8|14202.8|138
1657795800000|2022-07-14 10:50:00|14214.8|14203.8|14205.8|14194.8|14214.8|14203.8|14203.8|14192.8|539
1657796100000|2022-07-14 10:55:00|14204.8|14193.8|14208.8|14197.8|14215.8|14204.8|14202.8|14190.8|457
1657796400000|2022-07-14 11:00:00|14209.8|14198.8|14213.8|14202.8|14216.8|14205.8|14208.8|14196.8|108
1657796700000|2022-07-14 11:05:00|14212.8|14201.8|14206.8|14195.8|14214.8|14203.8|14202.8|14191.8|275
1657797000000|2022-07-14 11:10:00|14207.8|14196.8|14204.8|14193.8|14207.8|14196.8|14198.8|14187.8|481
1657797300000|2022-07-14 11:15:00|14203.8|14192.8|14206.8|14195.8|14210.8|14199.8|14201.8|14190.8|47
1657797600000|2022-07-14 11:20:00|14207.8|14196.8|14210.8|14198.8|14211.8|14200.8|14201.8|14190.8|158
1657797900000|2022-07-14 11:25:00|14209.8|14199.8|14213.8|14201.8|14213.8|14202.8|14205.8|14194.8|52
1657798200000|2022-07-14 11:30:00|14212.8|14205.8|14226.8|14215.8|14260.8|14248.8|14212.8|14201.8|3217
1657798500000|2022-07-14 11:35:00|14225.8|14214.8|14222.8|14210.8|14226.8|14215.8|14219.8|14208.8|213
1657798800000|2022-07-14 11:40:00|14221.8|14208.8|14221.8|14209.8|14228.8|14217.8|14219.8|14208.8|117
1657799100000|2022-07-14 11:45:00|14220.8|14210.8|14225.8|14214.8|14229.8|14218.8|14219.8|14208.8|90
1657799400000|2022-07-14 11:50:00|14224.8|14213.8|14226.8|14215.8|14230.8|14218.8|14224.8|14213.8|144
1657799700000|2022-07-14 11:55:00|14227.8|14214.8|14226.8|14215.8|14228.8|14217.8|14223.8|14212.8|90
1657800000000|2022-07-14 12:00:00|14225.8|14214.8|14221.8|14210.8|14228.8|14217.8|14217.8|14206.8|226
1657800300000|2022-07-14 12:05:00|14222.8|14211.8|14214.8|14203.8|14222.8|14211.8|14213.8|14202.8|179
1657800600000|2022-07-14 12:10:00|14215.8|14204.8|14221.8|14210.8|14224.8|14213.8|14214.8|14202.8|127
1657800900000|2022-07-14 12:15:00|14220.8|14209.8|14224.8|14213.8|14224.8|14213.8|14218.8|14207.8|66
1657801200000|2022-07-14 12:20:00|14223.8|14212.8|14222.8|14211.8|14226.8|14215.8|14221.8|14210.8|88
1657801500000|2022-07-14 12:25:00|14221.8|14210.8|14225.8|14213.8|14225.8|14213.8|14219.8|14208.8|214
1657801800000|2022-07-14 12:30:00|14224.8|14215.8|14230.8|14219.8|14233.8|14222.8|14218.8|14206.8|536
1657802100000|2022-07-14 12:35:00|14231.8|14218.8|14233.8|14222.8|14235.8|14224.8|14227.8|14216.8|122
1657802400000|2022-07-14 12:40:00|14232.8|14221.8|14226.8|14215.8|14233.8|14222.8|14226.8|14215.8|61
1657802700000|2022-07-14 12:45:00|14225.8|14214.8|14221.8|14210.8|14228.8|14217.8|14217.8|14206.8|77
1657803000000|2022-07-14 12:50:00|14220.8|14209.8|14219.8|14208.8|14224.8|14213.8|14217.8|14206.8|57
1657803300000|2022-07-14 12:55:00|14220.8|14209.8|14210.8|14199.8|14220.8|14209.8|14210.8|14199.8|267
1657803600000|2022-07-14 13:00:00|14211.8|14198.8|14213.8|14202.8|14217.8|14206.8|14209.8|14198.8|77
1657803900000|2022-07-14 13:05:00|14212.8|14201.8|14209.8|14197.8|14218.8|14207.8|14208.8|14197.8|283
1657804200000|2022-07-14 13:10:00|14208.8|14198.8|14205.8|14194.8|14211.8|14200.8|14201.8|14189.8|512
1657804500000|2022-07-14 13:15:00|14206.8|14193.8|14209.8|14198.8|14210.8|14199.8|14203.8|14192.8|149
1657804800000|2022-07-14 13:20:00|14208.8|14197.8|14206.8|14195.8|14212.8|14201.8|14204.8|14193.8|118
1657805100000|2022-07-14 13:25:00|14205.8|14194.8|14206.8|14195.8|14210.8|14199.8|14203.8|14192.8|165
1657805400000|2022-07-14 13:30:00|14209.8|14197.8|14174.8|14163.8|14212.8|14200.8|14174.8|14163.8|1848
1657805700000|2022-07-14 13:35:00|14175.8|14164.8|14183.8|14171.8|14184.8|14173.8|14165.8|14154.8|1803
1657806000000|2022-07-14 13:40:00|14184.8|14172.8|14148.8|14137.8|14185.8|14174.8|14148.8|14137.8|1430
1657806300000|2022-07-14 13:45:00|14149.8|14138.8|14151.8|14140.8|14156.8|14144.8|14135.8|14124.8|2071
1657806600000|2022-07-14 13:50:00|14150.8|14139.8|14168.8|14156.8|14173.8|14162.8|14148.8|14137.8|1373
1657806900000|2022-07-14 13:55:00|14169.8|14157.8|14161.8|14150.8|14173.8|14162.8|14159.8|14148.8|1950
1657807200000|2022-07-14 14:00:00|14160.8|14149.8|14147.8|14136.8|14162.8|14151.8|14145.8|14134.8|2009
1657807500000|2022-07-14 14:05:00|14148.8|14137.8|14140.8|14129.8|14154.8|14143.8|14140.8|14129.8|1272
1657807800000|2022-07-14 14:10:00|14141.8|14130.8|14154.8|14143.8|14155.8|14144.8|14140.8|14130.8|628
1657808100000|2022-07-14 14:15:00|14152.8|14140.8|14149.8|14138.8|14157.8|14146.8|14146.8|14135.8|868
1657808400000|2022-07-14 14:20:00|14152.8|14141.8|14162.8|14151.8|14164.8|14153.8|14150.8|14139.8|1057
1657808700000|2022-07-14 14:25:00|14163.8|14150.8|14167.8|14156.8|14168.8|14157.8|14161.8|14150.8|515
1657809000000|2022-07-14 14:30:00|14166.8|14155.8|14162.8|14151.8|14173.8|14162.8|14158.8|14147.8|566
1657809300000|2022-07-14 14:35:00|14163.8|14152.8|14156.8|14145.8|14164.8|14153.8|14153.8|14142.8|400
1657809600000|2022-07-14 14:40:00|14157.8|14146.8|14159.8|14148.8|14163.8|14152.8|14156.8|14145.8|417
1657809900000|2022-07-14 14:45:00|14158.8|14147.8|14161.8|14150.8|14162.8|14151.8|14153.8|14142.8|433
1657810200000|2022-07-14 14:50:00|14160.8|14149.8|14167.8|14156.8|14168.8|14157.8|14159.8|14148.8|416
1657810500000|2022-07-14 14:55:00|14166.8|14155.8|14163.8|14152.8|14167.8|14156.8|14161.8|14150.8|218
1657810800000|2022-07-14 15:00:00|14166.8|14155.8|14170.8|14159.8|14179.8|14168.8|14161.8|14149.8|973
1657811100000|2022-07-14 15:05:00|14171.8|14160.8|14182.8|14171.8|14182.8|14171.8|14168.8|14157.8|448
1657811400000|2022-07-14 15:10:00|14183.8|14172.8|14179.8|14168.8|14186.8|14175.8|14173.8|14162.8|636
1657811700000|2022-07-14 15:15:00|14178.8|14167.8|14194.8|14183.8|14196.8|14185.8|14172.8|14161.8|842
1657812000000|2022-07-14 15:20:00|14195.8|14184.8|14198.8|14187.8|14203.8|14192.8|14193.8|14182.8|938
1657812300000|2022-07-14 15:25:00|14199.8|14188.8|14197.8|14186.8|14202.8|14191.8|14194.8|14183.8|292
1657812600000|2022-07-14 15:30:00|14196.8|14185.8|14195.8|14184.8|14201.8|14190.8|14193.8|14181.8|1060
1657812900000|2022-07-14 15:35:00|14196.8|14185.8|14191.8|14180.8|14197.8|14186.8|14173.8|14162.8|1380
1657813200000|2022-07-14 15:40:00|14190.8|14179.8|14209.8|14197.8|14218.8|14206.8|14190.8|14178.8|1201
1657813500000|2022-07-14 15:45:00|14208.8|14196.8|14200.8|14189.8|14211.8|14200.8|14200.8|14189.8|540
1657813800000|2022-07-14 15:50:00|14199.8|14188.8|14195.8|14183.8|14206.8|14195.8|14195.8|14183.8|325
1657814100000|2022-07-14 15:55:00|14197.8|14184.8|14205.8|14194.8|14210.8|14199.8|14194.8|14183.8|517
1657814400000|2022-07-14 16:00:00|14206.8|14195.8|14206.8|14194.8|14210.8|14199.8|14199.8|14188.8|207
1657814700000|2022-07-14 16:05:00|14205.8|14193.8|14207.8|14196.8|14210.8|14199.8|14200.8|14189.8|257
1657815000000|2022-07-14 16:10:00|14208.8|14197.8|14209.8|14198.8|14211.8|14200.8|14205.8|14194.8|273
1657815300000|2022-07-14 16:15:00|14210.8|14199.8|14208.8|14197.8|14213.8|14202.8|14204.8|14193.8|290
1657815600000|2022-07-14 16:20:00|14207.8|14196.8|14199.8|14188.8|14211.8|14200.8|14199.8|14188.8|171
1657815900000|2022-07-14 16:25:00|14198.8|14187.8|14194.8|14183.8|14201.8|14190.8|14193.8|14181.8|156
1657816200000|2022-07-14 16:30:00|14193.8|14182.8|14192.8|14181.8|14197.8|14186.8|14191.8|14180.8|129
1657816500000|2022-07-14 16:35:00|14193.8|14180.8|14194.8|14183.8|14197.8|14186.8|14191.8|14179.8|105
1657816800000|2022-07-14 16:40:00|14195.8|14184.8|14193.8|14182.8|14195.8|14184.8|14191.8|14180.8|112
1657817100000|2022-07-14 16:45:00|14194.8|14183.8|14180.8|14169.8|14196.8|14185.8|14178.8|14167.8|343
1657817400000|2022-07-14 16:50:00|14181.8|14170.8|14189.8|14178.8|14191.8|14180.8|14178.8|14167.8|247
1657817700000|2022-07-14 16:55:00|14190.8|14179.8|14191.8|14180.8|14191.8|14180.8|14183.8|14172.8|185
1657818000000|2022-07-14 17:00:00|14190.8|14179.8|14192.8|14181.8|14195.8|14184.8|14187.8|14175.8|263
1657818300000|2022-07-14 17:05:00|14191.8|14180.8|14191.8|14180.8|14191.8|14180.8|14184.8|14173.8|259
1657818600000|2022-07-14 17:10:00|14190.8|14179.8|14187.8|14176.8|14191.8|14179.8|14185.8|14174.8|201
1657818900000|2022-07-14 17:15:00|14188.8|14177.8|14194.8|14183.8|14199.8|14188.8|14186.8|14175.8|568
1657819200000|2022-07-14 17:20:00|14195.8|14184.8|14193.8|14182.8|14198.8|14187.8|14193.8|14182.8|196
1657819500000|2022-07-14 17:25:00|14192.8|14181.8|14196.8|14184.8|14198.8|14187.8|14192.8|14181.8|99
1657819800000|2022-07-14 17:30:00|14195.8|14183.8|14191.8|14180.8|14196.8|14185.8|14190.8|14178.8|141
1657820100000|2022-07-14 17:35:00|14190.8|14179.8|14197.8|14186.8|14201.8|14190.8|14190.8|14179.8|104
1657820400000|2022-07-14 17:40:00|14198.8|14187.8|14200.8|14188.8|14201.8|14190.8|14197.8|14186.8|65
1657820700000|2022-07-14 17:45:00|14199.8|14189.8|14200.8|14189.8|14201.8|14190.8|14195.8|14184.8|108
1657821000000|2022-07-14 17:50:00|14201.8|14190.8|14199.8|14188.8|14205.8|14194.8|14196.8|14185.8|168
1657821300000|2022-07-14 17:55:00|14200.8|14189.8|14201.8|14190.8|14203.8|14192.8|14197.8|14186.8|141
1657821600000|2022-07-14 18:00:00|14202.8|14191.8|14203.8|14191.8|14203.8|14192.8|14198.8|14187.8|139
1657821900000|2022-07-14 18:05:00|14202.8|14190.8|14205.8|14194.8|14206.8|14195.8|14199.8|14188.8|86
1657822200000|2022-07-14 18:10:00|14204.8|14193.8|14210.8|14198.8|14211.8|14200.8|14203.8|14192.8|111
1657822500000|2022-07-14 18:15:00|14209.8|14199.8|14219.8|14208.8|14219.8|14208.8|14209.8|14198.8|483
1657822800000|2022-07-14 18:20:00|14221.8|14207.8|14222.8|14211.8|14225.8|14214.8|14220.8|14207.8|502
1657823100000|2022-07-14 18:25:00|14223.8|14212.8|14226.8|14215.8|14227.8|14216.8|14222.8|14211.8|162
1657823400000|2022-07-14 18:30:00|14227.8|14214.8|14229.8|14218.8|14230.8|14219.8|14223.8|14212.8|169
1657823700000|2022-07-14 18:35:00|14230.8|14219.8|14235.8|14224.8|14235.8|14224.8|14228.8|14217.8|199
1657824000000|2022-07-14 18:40:00|14237.8|14226.8|14225.3|14215.3|14237.8|14226.8|14221.8|14210.8|299
1657824300000|2022-07-14 18:45:00|14226.3|14216.3|14223.3|14213.3|14226.3|14216.3|14220.3|14210.3|229
1657824600000|2022-07-14 18:50:00|14222.3|14212.3|14221.3|14211.3|14223.3|14213.3|14217.3|14207.3|223
1657824900000|2022-07-14 18:55:00|14222.3|14212.3|14223.3|14213.3|14227.3|14217.3|14221.8|14211.8|228
1657825200000|2022-07-14 19:00:00|14223.8|14213.8|14225.3|14215.3|14231.3|14221.3|14223.8|14213.8|260
1657825500000|2022-07-14 19:05:00|14225.8|14215.8|14220.3|14210.3|14226.3|14216.3|14220.3|14210.3|153
1657825800000|2022-07-14 19:10:00|14221.3|14211.3|14227.3|14217.3|14227.3|14217.3|14220.3|14210.3|118
1657826100000|2022-07-14 19:15:00|14226.3|14216.3|14225.8|14215.8|14228.8|14218.8|14220.3|14210.3|191
1657826400000|2022-07-14 19:20:00|14226.3|14216.3|14231.3|14221.3|14232.3|14222.3|14225.3|14215.3|192
1657826700000|2022-07-14 19:25:00|14230.8|14220.8|14234.3|14224.3|14234.3|14224.3|14229.3|14219.3|127
1657827000000|2022-07-14 19:30:00|14234.8|14224.8|14232.3|14222.3|14237.3|14227.3|14232.3|14222.3|160
1657827300000|2022-07-14 19:35:00|14231.3|14221.3|14230.3|14220.3|14233.3|14223.3|14228.8|14218.8|117
1657827600000|2022-07-14 19:40:00|14229.8|14219.8|14231.3|14221.3|14233.8|14223.8|14228.3|14218.3|194
1657827900000|2022-07-14 19:45:00|14232.3|14222.3|14229.3|14219.3|14234.3|14224.3|14228.3|14218.3|146
1657828200000|2022-07-14 19:50:00|14229.8|14219.8|14226.3|14216.3|14233.3|14223.3|14224.3|14214.3|265
1657828500000|2022-07-14 19:55:00|14226.8|14216.8|14226.3|14216.3|14228.3|14218.3|14220.3|14210.3|512
1657828800000|2022-07-14 20:00:00|14225.8|14215.8|14232.8|14222.8|14233.3|14223.3|14225.3|14215.3|44
1657829100000|2022-07-14 20:05:00|14231.8|14221.8|14228.8|14218.8|14232.3|14222.3|14228.8|14218.8|20
1657829400000|2022-07-14 20:10:00|14229.8|14219.8|14228.8|14218.8|14229.8|14219.8|14225.3|14215.3|16
1657829700000|2022-07-14 20:15:00|14228.3|14218.3|14227.8|14217.8|14228.8|14218.8|14227.3|14217.3|6
1657830000000|2022-07-14 20:20:00|14227.3|14217.3|14226.8|14216.8|14227.8|14217.8|14226.8|14216.8|3
1657830300000|2022-07-14 20:25:00|14227.3|14217.3|14226.8|14216.8|14227.3|14217.3|14226.8|14216.8|1
1657830600000|2022-07-14 20:30:00|14227.3|14217.3|14226.8|14216.8|14227.3|14217.3|14226.8|14216.8|5
1657830900000|2022-07-14 20:35:00|14227.8|14217.8|14227.8|14217.8|14227.8|14217.8|14227.8|14217.8|1
1657831200000|2022-07-14 20:40:00|14228.3|14218.3|14225.8|14215.8|14228.3|14218.3|14225.8|14215.8|20
1657831500000|2022-07-14 20:45:00|14226.3|14216.3|14224.3|14214.3|14226.3|14216.3|14222.8|14212.8|83
1657831800000|2022-07-14 20:50:00|14223.8|14213.8|14222.8|14212.8|14223.8|14213.8|14222.8|14212.8|25
1657832100000|2022-07-14 20:55:00|14222.3|14212.3|14219.3|14209.3|14222.3|14212.3|14217.3|14207.3|194
1657832400000|2022-07-14 21:00:00|14219.8|14209.8|14224.8|14214.8|14224.8|14214.8|14219.8|14209.8|4
1657832700000|2022-07-14 21:05:00|14224.3|14214.3|14222.8|14212.8|14224.3|14214.3|14222.8|14212.8|1
1657833000000|2022-07-14 21:10:00|14221.8|14211.8|14225.8|14215.8|14225.8|14215.8|14221.8|14211.8|2
1657833300000|2022-07-14 21:15:00|14231.3|14207.3|14232|14208|14232|14208|14231.3|14207.3|0
1657833600000|2022-07-14 21:20:00|14231.7|14207.7|14231.6|14207.6|14232|14208|14231.6|14207.6|0
1657833900000|2022-07-14 21:25:00|14231.5|14207.5|14231.3|14207.3|14231.7|14207.7|14231|14207|0
1657834200000|2022-07-14 21:30:00|14231.2|14207.2|14231.3|14207.3|14231.4|14207.4|14231.2|14207.2|0
1657834500000|2022-07-14 21:35:00|14231.4|14207.4|14231.5|14207.5|14231.6|14207.6|14231.4|14207.4|0
1657834800000|2022-07-14 21:40:00|14231.6|14207.6|14232.3|14208.3|14232.4|14208.4|14231.6|14207.6|0
1657835100000|2022-07-14 21:45:00|14232.6|14208.6|14233|14209|14233|14209|14232.3|14208.3|0
1657835400000|2022-07-14 21:50:00|14233.2|14209.2|14233.3|14209.3|14233.3|14209.3|14233|14209|0
1657835700000|2022-07-14 21:55:00|14233.2|14209.2|14233.2|14209.2|14233.4|14209.4|14233.2|14209.2|0
1657836000000|2022-07-14 22:00:00|14237.5|14213.5|14240.5|14216.5|14246.5|14222.5|14235.6|14211.6|0
1657836300000|2022-07-14 22:05:00|14240.9|14216.9|14247.2|14223.2|14247.2|14223.2|14237|14213|0
1657836600000|2022-07-14 22:10:00|14246.1|14222.1|14244.9|14220.9|14246.8|14222.8|14243.5|14219.5|0
1657836900000|2022-07-14 22:15:00|14245.3|14221.3|14253.3|14229.3|14253.3|14229.3|14245.3|14221.3|0
1657837200000|2022-07-14 22:20:00|14251.3|14227.3|14251.1|14227.1|14253.4|14229.4|14245.2|14221.2|0
1657837500000|2022-07-14 22:25:00|14250.8|14226.8|14252.2|14228.2|14254.9|14230.9|14250.4|14226.4|0
1657837800000|2022-07-14 22:30:00|14252.9|14228.9|14255.4|14231.4|14256.2|14232.2|14252.9|14228.9|0
1657838100000|2022-07-14 22:35:00|14255.8|14231.8|14262.5|14238.5|14266.2|14242.2|14254.7|14230.7|0
1657838400000|2022-07-14 22:40:00|14263.2|14239.2|14264.9|14240.9|14268.6|14244.6|14262.9|14238.9|0
1657838700000|2022-07-14 22:45:00|14264.2|14240.2|14262.2|14238.2|14266.9|14242.9|14262.2|14238.2|0
1657839000000|2022-07-14 22:50:00|14261.5|14237.5|14256.2|14232.2|14261.5|14237.5|14254.8|14230.8|0
1657839300000|2022-07-14 22:55:00|14255.8|14231.8|14256.2|14232.2|14259.1|14235.1|14255.4|14231.4|0
1657839600000|2022-07-14 23:00:00|14256.5|14232.5|14256.5|14232.5|14258|14234|14255.4|14231.4|0
1657839900000|2022-07-14 23:05:00|14255.9|14231.9|14258|14234|14261|14237|14255.8|14231.8|0
1657840200000|2022-07-14 23:10:00|14257.3|14233.3|14253.4|14229.4|14257.3|14233.3|14253.4|14229.4|0
1657840500000|2022-07-14 23:15:00|14253.8|14229.8|14254|14230|14254.9|14230.9|14253.3|14229.3|0
1657840800000|2022-07-14 23:20:00|14253.6|14229.6|14253.3|14229.3|14254.7|14230.7|14252.9|14228.9|0
1657841100000|2022-07-14 23:25:00|14253.1|14229.1|14257.6|14233.6|14259.1|14235.1|14253.1|14229.1|0
1657841400000|2022-07-14 23:30:00|14258.3|14234.3|14256.2|14232.2|14259.1|14235.1|14255.5|14231.5|0
1657841700000|2022-07-14 23:35:00|14255.9|14231.9|14265.1|14241.1|14265.1|14241.1|14255.5|14231.5|0
1657842000000|2022-07-14 23:40:00|14265.8|14241.8|14266.6|14242.6|14271.8|14247.8|14265.1|14241.1|0
1657842300000|2022-07-14 23:45:00|14266.3|14242.3|14269.6|14245.6|14270.4|14246.4|14265.9|14241.9|0
1657842600000|2022-07-14 23:50:00|14269.3|14245.3|14264.5|14240.5|14270.1|14246.1|14263|14239|0
1657842900000|2022-07-14 23:55:00|14263.9|14239.9|14276.7|14252.7|14278.9|14254.9|14263|14239|0
1657843200000|2022-07-15 00:00:00|14275.7|14251.7|14256.4|14232.4|14279|14255|14252.9|14228.9|0
1657843500000|2022-07-15 00:05:00|14256.7|14232.7|14250.9|14226.9|14256.8|14232.8|14248.3|14224.3|0
1657843800000|2022-07-15 00:10:00|14250.4|14226.4|14244.2|14220.2|14252.7|14228.7|14242.7|14218.7|0
1657844100000|2022-07-15 00:15:00|14243.9|14219.9|14236.1|14212.1|14245.7|14221.7|14230.7|14206.7|0
1657844400000|2022-07-15 00:20:00|14235.4|14211.4|14224.5|14200.5|14236.7|14212.7|14224.5|14200.5|0
1657844700000|2022-07-15 00:25:00|14224.8|14200.8|14221.7|14197.7|14228.2|14204.2|14217.7|14193.7|0
1657845000000|2022-07-15 00:30:00|14221|14197|14232.9|14208.9|14233.2|14209.2|14218.7|14194.7|0
1657845300000|2022-07-15 00:35:00|14232.2|14208.2|14225.9|14201.9|14234.3|14210.3|14222.5|14198.5|0
1657845600000|2022-07-15 00:40:00|14226.5|14202.5|14222.6|14198.6|14226.5|14202.5|14214.2|14190.2|0
1657845900000|2022-07-15 00:45:00|14222.9|14198.9|14233.6|14209.6|14234.3|14210.3|14220.5|14196.5|0
1657846200000|2022-07-15 00:50:00|14232.9|14208.9|14229.2|14205.2|14232.9|14208.9|14228.4|14204.4|0
1657846500000|2022-07-15 00:55:00|14229.5|14205.5|14227.5|14203.5|14239.2|14215.2|14223.9|14199.9|0
1657846800000|2022-07-15 01:00:00|14212.3|14202.3|14202.3|14192.3|14218.8|14208.8|14181.8|14171.8|3339
1657847100000|2022-07-15 01:05:00|14203.3|14193.3|14182.8|14172.8|14204.8|14194.8|14175.3|14165.3|1495
1657847400000|2022-07-15 01:10:00|14183.3|14173.3|14176.3|14166.3|14183.3|14173.3|14173.3|14163.3|1002
1657847700000|2022-07-15 01:15:00|14174.3|14164.3|14168.3|14158.3|14197.8|14187.8|14157.8|14147.8|4399
1657848000000|2022-07-15 01:20:00|14171.8|14161.8|14190.8|14180.8|14200.3|14190.3|14152.3|14142.3|5227
1657848300000|2022-07-15 01:25:00|14190.3|14180.3|14176.8|14166.8|14194.8|14184.8|14166.8|14156.8|4726
1657848600000|2022-07-15 01:30:00|14180.8|14170.8|14244.8|14234.8|14254.3|14244.3|14180.8|14170.8|16570
1657848900000|2022-07-15 01:35:00|14245.3|14235.3|14241.3|14231.3|14261.8|14251.8|14226.3|14216.3|8245
1657849200000|2022-07-15 01:40:00|14238.8|14228.8|14251.8|14241.8|14277.8|14267.8|14238.8|14228.8|6283
1657849500000|2022-07-15 01:45:00|14250.8|14240.8|14260.8|14250.8|14284.8|14274.8|14246.8|14236.8|5346
1657849800000|2022-07-15 01:50:00|14261.8|14251.8|14321.8|14311.8|14338.8|14328.8|14261.8|14251.8|6943
1657850100000|2022-07-15 01:55:00|14320.8|14310.8|14340.8|14330.8|14352.8|14342.8|14318.8|14308.8|4918
1657850400000|2022-07-15 02:00:00|14339.8|14329.8|14375.8|14365.8|14379.8|14369.8|14323.8|14313.8|9085
1657850700000|2022-07-15 02:05:00|14374.8|14364.8|14400.8|14390.8|14408.8|14398.8|14368.8|14358.8|9273
1657851000000|2022-07-15 02:10:00|14399.8|14389.8|14378.8|14368.8|14417.8|14407.8|14369.8|14359.8|6962
1657851300000|2022-07-15 02:15:00|14377.8|14367.8|14408.8|14398.8|14410.8|14400.8|14377.8|14367.8|4983
1657851600000|2022-07-15 02:20:00|14409.8|14399.8|14420.8|14410.8|14438.8|14428.8|14404.8|14394.8|5197
1657851900000|2022-07-15 02:25:00|14421.8|14411.8|14420.8|14410.8|14422.8|14412.8|14402.8|14392.8|3481
1657852200000|2022-07-15 02:30:00|14421.8|14411.8|14423.8|14413.8|14430.8|14420.8|14411.8|14401.8|2868
1657852500000|2022-07-15 02:35:00|14424.8|14414.8|14400.8|14390.8|14434.8|14424.8|14399.8|14389.8|2662
1657852800000|2022-07-15 02:40:00|14401.8|14391.8|14419.8|14409.8|14427.8|14417.8|14401.8|14391.8|2139
1657853100000|2022-07-15 02:45:00|14418.8|14408.8|14374.8|14364.8|14420.8|14410.8|14371.8|14361.8|3592
1657853400000|2022-07-15 02:50:00|14377.8|14367.8|14393.8|14383.8|14398.8|14388.8|14373.8|14363.8|2527
1657853700000|2022-07-15 02:55:00|14395.8|14385.8|14397.8|14387.8|14398.8|14388.8|14375.8|14365.8|2372
1657854000000|2022-07-15 03:00:00|14396.8|14386.8|14378.8|14368.8|14399.8|14389.8|14372.8|14362.8|2738
1657854300000|2022-07-15 03:05:00|14380.8|14370.8|14363.8|14353.8|14388.8|14378.8|14362.8|14352.8|2040
1657854600000|2022-07-15 03:10:00|14362.8|14352.8|14354.8|14344.8|14362.8|14352.8|14346.8|14336.8|2678
1657854900000|2022-07-15 03:15:00|14356.8|14346.8|14285.8|14275.8|14356.8|14346.8|14282.8|14272.8|11128
1657855200000|2022-07-15 03:20:00|14284.8|14274.8|14309.8|14299.8|14310.8|14300.8|14275.8|14265.8|5092
1657855500000|2022-07-15 03:25:00|14310.8|14300.8|14307.8|14297.8|14327.8|14317.8|14305.8|14295.8|2472
1657855800000|2022-07-15 03:30:00|14308.8|14298.8|14315.8|14305.8|14315.8|14305.8|14304.8|14294.8|444
1657856100000|2022-07-15 03:35:00|14313.8|14303.8|14314.8|14304.8|14314.8|14304.8|14309.8|14299.8|531
1657856400000|2022-07-15 03:40:00|14313.8|14303.8|14313.8|14303.8|14319.8|14309.8|14311.8|14301.8|647
1657856700000|2022-07-15 03:45:00|14314.8|14304.8|14310.8|14300.8|14314.8|14304.8|14306.8|14296.8|555
1657857000000|2022-07-15 03:50:00|14309.8|14299.8|14309.8|14299.8|14312.8|14302.8|14306.8|14296.8|543
1657857300000|2022-07-15 03:55:00|14307.8|14297.8|14305.8|14295.8|14311.8|14301.8|14302.8|14292.8|528
1657857600000|2022-07-15 04:00:00|14304.8|14294.8|14300.8|14290.8|14306.8|14296.8|14300.8|14290.8|210
1657857900000|2022-07-15 04:05:00|14301.8|14291.8|14301.8|14291.8|14302.8|14292.8|14299.8|14289.8|228
1657858200000|2022-07-15 04:10:00|14300.8|14290.8|14301.8|14291.8|14304.8|14294.8|14300.8|14290.8|195
1657858500000|2022-07-15 04:15:00|14302.8|14292.8|14302.8|14292.8|14303.8|14293.8|14299.8|14289.8|261
1657858800000|2022-07-15 04:20:00|14303.8|14293.8|14300.8|14290.8|14306.8|14296.8|14300.8|14290.8|218
1657859100000|2022-07-15 04:25:00|14301.8|14291.8|14299.8|14289.8|14303.8|14293.8|14299.8|14289.8|268
1657859400000|2022-07-15 04:30:00|14300.8|14290.8|14302.8|14292.8|14304.8|14294.8|14299.8|14289.8|340
1657859700000|2022-07-15 04:35:00|14301.8|14291.8|14296.8|14286.8|14303.8|14293.8|14295.8|14285.8|438
1657860000000|2022-07-15 04:40:00|14297.8|14287.8|14297.8|14287.8|14300.8|14290.8|14295.8|14285.8|234
1657860300000|2022-07-15 04:45:00|14296.8|14286.8|14297.8|14287.8|14297.8|14287.8|14294.8|14284.8|227
1657860600000|2022-07-15 04:50:00|14296.8|14286.8|14296.8|14286.8|14297.8|14287.8|14293.8|14283.8|519
1657860900000|2022-07-15 04:55:00|14295.8|14285.8|14291.8|14281.8|14297.8|14287.8|14291.8|14281.8|452
1657861200000|2022-07-15 05:00:00|14292.8|14282.8|14277.8|14267.8|14307.8|14297.8|14274.8|14264.8|9114
1657861500000|2022-07-15 05:05:00|14275.8|14265.8|14271.8|14261.8|14277.8|14267.8|14261.8|14251.8|4729
1657861800000|2022-07-15 05:10:00|14270.8|14260.8|14260.8|14250.8|14282.8|14272.8|14258.8|14248.8|3107
1657862100000|2022-07-15 05:15:00|14259.8|14249.8|14257.8|14247.8|14264.8|14254.8|14232.8|14222.8|5193
1657862400000|2022-07-15 05:20:00|14255.8|14245.8|14262.8|14252.8|14270.8|14260.8|14248.8|14238.8|2736
1657862700000|2022-07-15 05:25:00|14261.8|14251.8|14244.8|14234.8|14269.8|14259.8|14243.8|14233.8|2297
1657863000000|2022-07-15 05:30:00|14243.8|14233.8|14223.8|14213.8|14245.8|14235.8|14220.8|14210.8|3284
1657863300000|2022-07-15 05:35:00|14224.8|14214.8|14198.8|14188.8|14236.8|14226.8|14190.8|14180.8|4752
1657863600000|2022-07-15 05:40:00|14199.8|14189.8|14176.8|14166.8|14209.8|14199.8|14173.8|14163.8|4092
1657863900000|2022-07-15 05:45:00|14177.8|14167.8|14203.8|14193.8|14205.8|14195.8|14173.8|14163.8|4016
1657864200000|2022-07-15 05:50:00|14202.8|14192.8|14213.8|14203.8|14220.8|14210.8|14201.8|14191.8|2835
1657864500000|2022-07-15 05:55:00|14214.8|14204.8|14196.8|14186.8|14220.8|14210.8|14187.8|14177.8|1808
1657864800000|2022-07-15 06:00:00|14194.8|14184.8|14181.8|14171.8|14195.8|14185.8|14173.8|14163.8|2549
1657865100000|2022-07-15 06:05:00|14182.8|14172.8|14154.8|14144.8|14182.8|14172.8|14144.8|14134.8|5188
1657865400000|2022-07-15 06:10:00|14153.8|14143.8|14184.8|14174.8|14185.8|14175.8|14144.8|14134.8|4248
1657865700000|2022-07-15 06:15:00|14185.8|14175.8|14176.8|14166.8|14196.8|14186.8|14166.8|14156.8|2916
1657866000000|2022-07-15 06:20:00|14177.8|14167.8|14171.8|14161.8|14181.8|14171.8|14162.8|14152.8|3057
1657866300000|2022-07-15 06:25:00|14172.8|14162.8|14159.8|14149.8|14175.8|14165.8|14155.8|14145.8|3542
1657866600000|2022-07-15 06:30:00|14158.8|14148.8|14171.8|14161.8|14182.8|14172.8|14154.8|14144.8|3887
1657866900000|2022-07-15 06:35:00|14170.8|14160.8|14127.8|14117.8|14170.8|14160.8|14125.8|14115.8|8145
1657867200000|2022-07-15 06:40:00|14126.8|14116.8|14095.8|14085.8|14129.8|14119.8|14093.8|14083.8|12257
1657867500000|2022-07-15 06:45:00|14096.8|14086.8|14085.8|14075.8|14099.8|14089.8|14076.8|14066.8|11616
1657867800000|2022-07-15 06:50:00|14087.8|14077.8|14062.8|14052.8|14089.8|14079.8|14053.8|14043.8|14026
1657868100000|2022-07-15 06:55:00|14063.8|14053.8|14034.8|14024.8|14068.8|14058.8|14030.8|14020.8|12801
1657868400000|2022-07-15 07:00:00|14035.8|14031.8|14053.8|14041.8|14054.8|14043.8|14028.8|14016.8|6658
1657868700000|2022-07-15 07:05:00|14052.8|14040.8|14037.8|14026.8|14053.8|14040.8|14025.8|14014.8|1715
1657869000000|2022-07-15 07:10:00|14038.8|14025.8|14032.8|14021.8|14042.8|14029.8|14025.8|14014.8|3278
1657869300000|2022-07-15 07:15:00|14031.8|14020.8|14035.8|14024.8|14042.8|14031.8|14030.8|14019.8|1308
1657869600000|2022-07-15 07:20:00|14034.8|14023.8|14036.8|14025.8|14044.8|14033.8|14029.8|14018.8|1303
1657869900000|2022-07-15 07:25:00|14038.8|14026.8|14031.8|14020.8|14045.8|14033.8|14030.8|14019.8|1147
1657870200000|2022-07-15 07:30:00|14030.8|14019.8|14030.8|14019.8|14041.8|14029.8|14027.8|14016.8|1081
1657870500000|2022-07-15 07:35:00|14029.8|14018.8|14031.8|14020.8|14037.8|14026.8|14029.8|14017.8|1046
1657870800000|2022-07-15 07:40:00|14033.8|14021.8|14028.8|14017.8|14036.8|14024.8|14026.8|14015.8|1197
1657871100000|2022-07-15 07:45:00|14029.8|14019.8|14026.8|14014.8|14032.8|14021.8|14024.8|14012.8|1370
1657871400000|2022-07-15 07:50:00|14025.8|14015.8|14022.8|14010.8|14029.8|14017.8|14020.8|14009.8|1365
1657871700000|2022-07-15 07:55:00|14021.8|14011.8|14023.8|14012.8|14024.8|14013.8|14014.8|14002.8|1717
1657872000000|2022-07-15 08:00:00|14024.8|14013.8|13999.8|13988.8|14027.8|14015.8|13998.8|13987.8|1795
1657872300000|2022-07-15 08:05:00|14000.8|13989.8|14007.8|13996.8|14010.8|13998.8|13995.8|13984.8|2249
1657872600000|2022-07-15 08:10:00|14006.8|13995.8|14006.8|13994.8|14014.8|14003.8|14005.8|13993.8|1536
1657872900000|2022-07-15 08:15:00|14005.8|13993.8|14005.8|13993.8|14010.8|13999.8|14003.8|13992.8|850
1657873200000|2022-07-15 08:20:00|14004.8|13994.8|14013.8|14001.8|14016.8|14005.8|14004.8|13993.8|2247
1657873500000|2022-07-15 08:25:00|14011.8|13999.8|14020.8|14009.8|14022.8|14010.8|14006.8|13994.8|2508
1657873800000|2022-07-15 08:30:00|14026.4|14002.4|14026.9|14002.9|14032.7|14008.7|14024.1|14000.1|0
1657874100000|2022-07-15 08:35:00|14026.6|14002.6|14029.3|14005.3|14033.6|14009.6|14025.7|14001.7|1579
1657874400000|2022-07-15 08:40:00|14029|14005|14023.9|13999.9|14037.7|14013.7|14021.5|13997.5|0
1657874700000|2022-07-15 08:45:00|14024.2|14000.2|14030.5|14006.5|14035|14011|14020.1|13996.1|0
1657875000000|2022-07-15 08:50:00|14030.8|14006.8|14033.4|14009.4|14039.1|14015.1|14028.1|14004.1|0
1657875300000|2022-07-15 08:55:00|14033.7|14009.7|14024.3|14000.3|14034.6|14010.6|14023.6|13999.6|0
1657875600000|2022-07-15 09:00:00|14023.9|13999.9|14024.8|14013.8|14042.8|14031.8|14023.9|13999.9|1027
1657875900000|2022-07-15 09:05:00|14025.8|14014.8|14029.8|14018.8|14032.8|14021.8|14025.8|14014.8|260
1657876200000|2022-07-15 09:10:00|14030.8|14019.8|14027.8|14016.8|14036.8|14024.8|14026.8|14015.8|246
1657876500000|2022-07-15 09:15:00|14028.8|14015.8|14020.8|14008.8|14031.8|14020.8|14018.8|14006.8|710
1657876800000|2022-07-15 09:20:00|14019.8|14007.8|14006.8|13994.8|14020.8|14007.8|14003.8|13991.8|936
1657877100000|2022-07-15 09:25:00|14005.8|13993.8|14007.8|13995.8|14011.8|14000.8|14003.8|13992.8|439
1657877400000|2022-07-15 09:30:00|14008.8|13996.8|14006.8|13995.8|14010.8|13998.8|14003.8|13992.8|645
1657877700000|2022-07-15 09:35:00|14007.8|13996.8|14012.8|14000.8|14013.8|14002.8|14006.8|13994.8|482
1657878000000|2022-07-15 09:40:00|14011.8|13999.8|14007.8|13996.8|14012.8|14000.8|14006.8|13995.8|135
1657878300000|2022-07-15 09:45:00|14008.8|13995.8|14005.8|13993.8|14009.8|13998.8|14005.8|13993.8|148
1657878600000|2022-07-15 09:50:00|14004.8|13994.8|14009.8|13998.8|14010.8|13998.8|14002.8|13990.8|216
1657878900000|2022-07-15 09:55:00|14010.8|13999.8|14010.8|13999.8|14017.8|14006.8|14010.8|13998.8|256
1657879200000|2022-07-15 10:00:00|14009.8|13998.8|14018.8|14007.8|14018.8|14007.8|14005.8|13994.8|129
1657879500000|2022-07-15 10:05:00|14017.8|14006.8|14011.8|13999.8|14018.8|14007.8|14009.8|13998.8|173
1657879800000|2022-07-15 10:10:00|14010.8|13998.8|14012.8|14001.8|14016.8|14004.8|14010.8|13998.8|279
1657880100000|2022-07-15 10:15:00|14011.8|14000.8|14008.8|13997.8|14011.8|14000.8|14006.8|13995.8|174
1657880400000|2022-07-15 10:20:00|14009.8|13998.8|14010.8|13999.8|14013.8|14001.8|14008.8|13997.8|190
1657880700000|2022-07-15 10:25:00|14011.8|13998.8|14012.8|14001.8|14014.8|14002.8|14009.8|13998.8|244
1657881000000|2022-07-15 10:30:00|14013.8|14002.8|14013.8|14002.8|14014.8|14003.8|14011.8|14000.8|268
1657881300000|2022-07-15 10:35:00|14014.8|14003.8|14016.8|14005.8|14017.8|14006.8|14013.8|14002.8|210
1657881600000|2022-07-15 10:40:00|14015.8|14004.8|14014.8|14002.8|14016.8|14004.8|14013.8|14002.8|137
1657881900000|2022-07-15 10:45:00|14015.8|14003.8|14015.8|14004.8|14016.8|14005.8|14013.8|14002.8|121
1657882200000|2022-07-15 10:50:00|14013.8|14002.8|14008.8|13997.8|14014.8|14003.8|14006.8|13995.8|445
1657882500000|2022-07-15 10:55:00|14007.8|13996.8|14006.8|13995.8|14008.8|13997.8|14003.8|13992.8|743
1657882800000|2022-07-15 11:00:00|14007.8|13996.8|14010.8|13999.8|14016.8|14005.8|14006.8|13996.8|222
1657883100000|2022-07-15 11:05:00|14011.8|14000.8|14012.8|14001.8|14013.8|14002.8|14010.8|13999.8|69
1657883400000|2022-07-15 11:10:00|14013.8|14002.8|14016.8|14005.8|14016.8|14005.8|14012.8|14001.8|152
1657883700000|2022-07-15 11:15:00|14015.8|14003.8|14015.8|14004.8|14018.8|14007.8|14014.8|14003.8|203
1657884000000|2022-07-15 11:20:00|14016.8|14003.8|14014.8|14002.8|14016.8|14005.8|14013.8|14002.8|189
1657884300000|2022-07-15 11:25:00|14013.8|14003.8|14014.8|14003.8|14015.8|14004.8|14013.8|14001.8|149
1657884600000|2022-07-15 11:30:00|14015.8|14004.8|14014.8|14003.8|14015.8|14004.8|14013.8|14002.8|105
1657884900000|2022-07-15 11:35:00|14013.8|14002.8|14009.8|13998.8|14013.8|14002.8|14008.8|13997.8|238
1657885200000|2022-07-15 11:40:00|14010.8|13999.8|14008.8|13997.8|14010.8|13999.8|14005.8|13994.8|248
1657885500000|2022-07-15 11:45:00|14009.8|13998.8|14011.8|14000.8|14014.8|14002.8|14008.8|13997.8|295
1657885800000|2022-07-15 11:50:00|14010.8|13999.8|14010.8|13999.8|14011.8|14000.8|14009.8|13998.8|84
1657886100000|2022-07-15 11:55:00|14009.8|13998.8|14006.8|13995.8|14010.8|13999.8|14006.8|13995.8|104
1657886400000|2022-07-15 12:00:00|14007.8|13996.8|14005.8|13994.8|14010.8|13999.8|14005.8|13994.8|201
1657886700000|2022-07-15 12:05:00|14006.8|13995.8|14006.8|13995.8|14007.8|13995.8|14005.8|13993.8|129
1657887000000|2022-07-15 12:10:00|14005.8|13994.8|14007.8|13996.8|14007.8|13996.8|14004.8|13993.8|90
1657887300000|2022-07-15 12:15:00|14008.8|13995.8|14003.8|13992.8|14008.8|13997.8|14002.8|13990.8|203
1657887600000|2022-07-15 12:20:00|14002.8|13991.8|14005.8|13994.8|14006.8|13995.8|14000.8|13989.8|172
1657887900000|2022-07-15 12:25:00|14006.8|13993.8|14005.8|13994.8|14009.8|13998.8|14004.8|13993.8|146
1657888200000|2022-07-15 12:30:00|14004.8|13993.8|13991.8|13979.8|14007.8|13995.8|13985.8|13974.8|1172
1657888500000|2022-07-15 12:35:00|13992.8|13980.8|14010.8|13998.8|14011.8|13999.8|13989.8|13977.8|377
1657888800000|2022-07-15 12:40:00|14009.8|13999.8|14010.8|13998.8|14013.8|14002.8|14006.8|13995.8|315
1657889100000|2022-07-15 12:45:00|14009.8|13999.8|14026.8|14015.8|14027.8|14016.8|14009.8|13998.8|605
1657889400000|2022-07-15 12:50:00|14027.8|14016.8|14039.8|14028.8|14041.8|14030.8|14026.8|14015.8|1166
1657889700000|2022-07-15 12:55:00|14038.8|14027.8|14028.8|14017.8|14042.8|14031.8|14024.8|14013.8|374
1657890000000|2022-07-15 13:00:00|14029.8|14018.8|14029.8|14018.8|14032.8|14021.8|14023.8|14012.8|391
1657890300000|2022-07-15 13:05:00|14030.8|14019.8|14036.8|14025.8|14039.8|14028.8|14029.8|14018.8|193
1657890600000|2022-07-15 13:10:00|14035.8|14023.8|14033.8|14022.8|14036.8|14025.8|14032.8|14021.8|229
1657890900000|2022-07-15 13:15:00|14032.8|14021.8|14018.8|14007.8|14034.8|14023.8|14018.8|14007.8|358
1657891200000|2022-07-15 13:20:00|14017.8|14006.8|14020.8|14009.8|14020.8|14009.8|14013.8|14002.8|293
1657891500000|2022-07-15 13:25:00|14021.8|14010.8|14014.8|14003.8|14028.8|14017.8|14014.8|14003.8|339
1657891800000|2022-07-15 13:30:00|14015.8|14005.8|14011.8|14000.8|14029.8|14018.8|14003.8|13991.8|1769
1657892100000|2022-07-15 13:35:00|14014.8|14003.8|13992.8|13980.8|14022.8|14011.8|13990.8|13979.8|1162
1657892400000|2022-07-15 13:40:00|13991.8|13979.8|13979.8|13967.8|13994.8|13983.8|13978.8|13967.8|1426
1657892700000|2022-07-15 13:45:00|13980.8|13968.8|13976.8|13965.8|13983.8|13972.8|13956.8|13945.8|1660
1657893000000|2022-07-15 13:50:00|13977.8|13966.8|13948.8|13936.8|13980.8|13969.8|13946.8|13935.8|2140
1657893300000|2022-07-15 13:55:00|13950.8|13937.8|13950.8|13939.8|13963.8|13952.8|13947.8|13936.8|734
1657893600000|2022-07-15 14:00:00|13951.8|13949.8|13975.8|13963.8|13997.8|13986.8|13951.8|13949.8|1811
1657893900000|2022-07-15 14:05:00|13974.8|13964.8|13973.8|13962.8|13981.8|13970.8|13965.8|13954.8|483
1657894200000|2022-07-15 14:10:00|13974.8|13961.8|13984.8|13973.8|13986.8|13975.8|13963.8|13951.8|527
1657894500000|2022-07-15 14:15:00|13985.8|13974.8|13987.8|13975.8|13992.8|13981.8|13977.8|13966.8|461
1657894800000|2022-07-15 14:20:00|13986.8|13976.8|13996.8|13985.8|13996.8|13985.8|13978.8|13966.8|457
1657895100000|2022-07-15 14:25:00|13995.8|13984.8|14007.8|13995.8|14009.8|13998.8|13995.8|13984.8|686
1657895400000|2022-07-15 14:30:00|14009.8|13997.8|14007.8|13995.8|14015.8|14004.8|13999.8|13988.8|501
1657895700000|2022-07-15 14:35:00|14006.8|13996.8|14005.8|13994.8|14013.8|14002.8|14004.8|13993.8|343
1657896000000|2022-07-15 14:40:00|14006.8|13995.8|14004.8|13992.8|14011.8|14000.8|14002.8|13991.8|319
1657896300000|2022-07-15 14:45:00|14003.8|13993.8|14002.8|13991.8|14006.8|13995.8|13996.8|13985.8|295
1657896600000|2022-07-15 14:50:00|14001.8|13990.8|14004.8|13992.8|14007.8|13996.8|14000.8|13989.8|331
1657896900000|2022-07-15 14:55:00|14003.8|13991.8|14007.8|13996.8|14010.8|13999.8|14002.8|13991.8|222
1657897200000|2022-07-15 15:00:00|14006.8|13995.8|14008.8|13997.8|14012.8|14001.8|14003.8|13992.8|309
1657897500000|2022-07-15 15:05:00|14009.8|13998.8|14014.8|14003.8|14015.8|14004.8|14009.8|13998.8|278
1657897800000|2022-07-15 15:10:00|14015.8|14004.8|14015.8|14004.8|14016.8|14005.8|14011.8|14000.8|378
1657898100000|2022-07-15 15:15:00|14014.8|14003.8|14011.8|14000.8|14019.8|14008.8|14009.8|13997.8|419
1657898400000|2022-07-15 15:20:00|14012.8|14001.8|14014.8|14003.8|14016.8|14004.8|14011.8|14000.8|353
1657898700000|2022-07-15 15:25:00|14013.8|14002.8|14014.8|14003.8|14021.8|14010.8|14013.8|14002.8|307
1657899000000|2022-07-15 15:30:00|14013.8|14002.8|14016.8|14004.8|14018.8|14007.8|14010.8|13999.8|341
1657899300000|2022-07-15 15:35:00|14015.8|14005.8|14024.8|14013.8|14025.8|14014.8|14014.8|14003.8|372
1657899600000|2022-07-15 15:40:00|14025.8|14014.8|14021.8|14010.8|14026.8|14015.8|14018.8|14007.8|270
1657899900000|2022-07-15 15:45:00|14022.8|14011.8|14021.8|14010.8|14026.8|14014.8|14021.8|14010.8|234
1657900200000|2022-07-15 15:50:00|14020.8|14009.8|14019.8|14007.8|14020.8|14009.8|14016.8|14005.8|154
1657900500000|2022-07-15 15:55:00|14018.8|14006.8|14011.8|14000.8|14021.8|14009.8|14011.8|14000.8|188
1657900800000|2022-07-15 16:00:00|14012.8|13999.8|14017.8|14006.8|14022.8|14011.8|14010.8|13999.8|364
1657901100000|2022-07-15 16:05:00|14018.8|14007.8|14014.8|14003.8|14020.8|14009.8|14011.8|14000.8|165
1657901400000|2022-07-15 16:10:00|14013.8|14002.8|14009.8|13998.8|14016.8|14005.8|14009.8|13998.8|104
1657901700000|2022-07-15 16:15:00|14010.8|13999.8|14012.8|14001.8|14013.8|14002.8|14008.8|13996.8|185
1657902000000|2022-07-15 16:20:00|14011.8|14000.8|14008.8|13997.8|14012.8|14001.8|14007.8|13996.8|86
1657902300000|2022-07-15 16:25:00|14009.8|13998.8|14012.8|14001.8|14014.8|14003.8|14007.8|13996.8|167
1657902600000|2022-07-15 16:30:00|14013.8|14002.8|14011.8|13999.8|14015.8|14003.8|14007.8|13996.8|147
1657902900000|2022-07-15 16:35:00|14010.8|14000.8|14016.8|14004.8|14016.8|14005.8|14009.8|13998.8|75
1657903200000|2022-07-15 16:40:00|14015.8|14001.8|14026.8|14014.8|14027.8|14016.8|14012.8|14001.8|384
1657903500000|2022-07-15 16:45:00|14025.8|14015.8|14029.8|14017.8|14030.8|14018.8|14025.8|14014.8|333
1657903800000|2022-07-15 16:50:00|14028.8|14018.8|14028.8|14016.8|14029.8|14018.8|14025.8|14014.8|212
1657904100000|2022-07-15 16:55:00|14027.8|14017.8|14031.8|14020.8|14032.8|14020.8|14026.8|14015.8|135
1657904400000|2022-07-15 17:00:00|14032.8|14019.8|14036.8|14025.8|14036.8|14025.8|14030.8|14018.8|621
1657904700000|2022-07-15 17:05:00|14035.8|14024.8|14038.8|14027.8|14038.8|14027.8|14031.8|14020.8|300
1657905000000|2022-07-15 17:10:00|14039.8|14028.8|14039.8|14027.8|14040.8|14029.8|14036.8|14025.8|126
1657905300000|2022-07-15 17:15:00|14038.8|14026.8|14031.8|14020.8|14038.8|14026.8|14031.8|14020.8|99
1657905600000|2022-07-15 17:20:00|14032.8|14021.8|14028.8|14017.8|14036.8|14025.8|14027.8|14015.8|193
1657905900000|2022-07-15 17:25:00|14029.8|14018.8|14027.8|14016.8|14031.8|14020.8|14027.8|14016.8|143
1657906200000|2022-07-15 17:30:00|14028.8|14017.8|14027.8|14016.8|14028.8|14017.8|14024.8|14012.8|208
1657906500000|2022-07-15 17:35:00|14028.8|14015.8|14026.8|14015.8|14028.8|14016.8|14025.8|14013.8|56
1657906800000|2022-07-15 17:40:00|14027.8|14016.8|14025.8|14014.8|14028.8|14016.8|14024.8|14013.8|71
1657907100000|2022-07-15 17:45:00|14026.8|14015.8|14026.8|14015.8|14027.8|14016.8|14024.8|14013.8|112
1657907400000|2022-07-15 17:50:00|14025.8|14014.8|14018.8|14007.8|14025.8|14014.8|14018.8|14007.8|210
1657907700000|2022-07-15 17:55:00|14019.8|14008.8|14024.8|14013.8|14025.8|14013.8|14019.8|14007.8|82
1657908000000|2022-07-15 18:00:00|14025.8|14014.8|14024.8|14012.8|14026.8|14014.8|14020.8|14009.8|80
1657908300000|2022-07-15 18:05:00|14023.8|14013.8|14021.8|14010.8|14024.8|14013.8|14021.8|14009.8|74
1657908600000|2022-07-15 18:10:00|14022.8|14011.8|14020.8|14009.8|14022.8|14011.8|14018.8|14007.8|113
1657908900000|2022-07-15 18:15:00|14021.8|14010.8|14019.8|14007.8|14021.8|14010.8|14017.8|14005.8|108
1657909200000|2022-07-15 18:20:00|14017.8|14006.8|14019.8|14008.8|14020.8|14009.8|14015.8|14004.8|212
1657909500000|2022-07-15 18:25:00|14020.8|14009.8|14012.8|14001.8|14020.8|14009.8|14010.8|13999.8|410
1657909800000|2022-07-15 18:30:00|14013.8|14000.8|14013.8|14002.8|14014.8|14003.8|14010.8|13999.8|146
1657910100000|2022-07-15 18:35:00|14012.8|14001.8|14015.8|14004.8|14015.8|14004.8|14012.8|14000.8|171
1657910400000|2022-07-15 18:40:00|14014.8|14003.8|14017.3|14007.3|14019.8|14008.8|14014.8|14003.8|115
1657910700000|2022-07-15 18:45:00|14018.3|14008.3|14018.3|14008.3|14019.3|14009.3|14016.3|14006.3|177
1657911000000|2022-07-15 18:50:00|14017.3|14007.3|14016.3|14006.3|14017.8|14007.8|14014.3|14004.3|178
1657911300000|2022-07-15 18:55:00|14016.8|14006.8|14014.3|14004.3|14017.3|14007.3|14014.3|14004.3|179
1657911600000|2022-07-15 19:00:00|14015.3|14005.3|14015.3|14005.3|14015.3|14005.3|14011.3|14001.3|127
1657911900000|2022-07-15 19:05:00|14014.3|14004.3|14012.3|14002.3|14014.3|14004.3|14012.3|14002.3|118
1657912200000|2022-07-15 19:10:00|14011.3|14001.3|14010.3|14000.3|14013.3|14003.3|14009.3|13999.3|136
1657912500000|2022-07-15 19:15:00|14009.8|13999.8|14009.8|13999.8|14011.3|14001.3|14009.3|13999.3|93
1657912800000|2022-07-15 19:20:00|14010.3|14000.3|14012.3|14002.3|14012.3|14002.3|14009.3|13999.3|154
1657913100000|2022-07-15 19:25:00|14011.3|14001.3|14013.3|14003.3|14013.3|14003.3|14011.3|14001.3|90
1657913400000|2022-07-15 19:30:00|14012.3|14002.3|14010.3|14000.3|14012.3|14002.3|14008.8|13998.8|125
1657913700000|2022-07-15 19:35:00|14010.8|14000.8|14008.3|13998.3|14014.3|14004.3|14008.3|13998.3|218
1657914000000|2022-07-15 19:40:00|14008.8|13998.8|14012.3|14002.3|14012.8|14002.8|14007.8|13997.8|165
1657914300000|2022-07-15 19:45:00|14011.8|14001.8|14015.3|14005.3|14016.3|14006.3|14009.3|13999.3|362
1657914600000|2022-07-15 19:50:00|14016.8|14006.8|14021.3|14011.3|14022.3|14012.3|14013.3|14003.3|356
1657914900000|2022-07-15 19:55:00|14022.3|14012.3|14027.3|14017.3|14029.3|14019.3|14019.3|14009.3|586
1657915200000|2022-07-15 20:00:00|14027.8|14017.8|14026.3|14016.3|14028.3|14018.3|14024.3|14014.3|135
1657915500000|2022-07-15 20:05:00|14027.3|14017.3|14028.3|14018.3|14029.3|14019.3|14026.8|14016.8|29
1657915800000|2022-07-15 20:10:00|14028.8|14018.8|14028.8|14018.8|14030.8|14020.8|14028.3|14018.3|32
1657916100000|2022-07-15 20:15:00|14029.3|14019.3|14029.8|14019.8|14030.3|14020.3|14029.3|14019.3|20
1657916400000|2022-07-15 20:20:00|14029.3|14019.3|14030.8|14020.8|14030.8|14020.8|14029.3|14019.3|20
1657916700000|2022-07-15 20:25:00|14031.3|14021.3|14031.8|14021.8|14031.8|14021.8|14031.3|14021.3|31
1657917000000|2022-07-15 20:30:00|14031.3|14021.3|14030.8|14020.8|14032.3|14022.3|14030.3|14020.3|50
1657917300000|2022-07-15 20:35:00|14030.3|14020.3|14030.8|14020.8|14030.8|14020.8|14030.3|14020.3|5
1657917600000|2022-07-15 20:40:00|14031.3|14021.3|14031.8|14021.8|14032.3|14022.3|14031.3|14021.3|17
1657917900000|2022-07-15 20:45:00|14031.3|14021.3|14024.3|14014.3|14031.8|14021.8|14024.3|14014.3|196
1657918200000|2022-07-15 20:50:00|14024.8|14014.8|14028.3|14018.3|14029.3|14019.3|14024.8|14014.8|84
1657918500000|2022-07-15 20:55:00|14028.8|14018.8|14020.3|14010.3|14028.8|14018.8|14008.3|13998.3|175
1658095200000|2022-07-17 22:00:00|14054.7|14030.7|14049.4|14025.4|14056.9|14032.9|14049|14025|0
1658095500000|2022-07-17 22:05:00|14049.1|14025.1|14048.3|14024.3|14049.4|14025.4|14044|14020|0
1658095800000|2022-07-17 22:10:00|14048.9|14024.9|14049.4|14025.4|14050.1|14026.1|14046.8|14022.8|0
1658096100000|2022-07-17 22:15:00|14049|14025|14041.5|14017.5|14049.4|14025.4|14040.8|14016.8|0
1658096400000|2022-07-17 22:20:00|14041.8|14017.8|14045.2|14021.2|14046.6|14022.6|14038.6|14014.6|0
1658096700000|2022-07-17 22:25:00|14044.5|14020.5|14042.6|14018.6|14044.8|14020.8|14041.6|14017.6|0
1658097000000|2022-07-17 22:30:00|14042.3|14018.3|14046.6|14022.6|14046.9|14022.9|14042.3|14018.3|0
1658097300000|2022-07-17 22:35:00|14047.3|14023.3|14048.9|14024.9|14050.5|14026.5|14045.9|14021.9|0
1658097600000|2022-07-17 22:40:00|14049.3|14025.3|14051.5|14027.5|14052.9|14028.9|14046.4|14022.4|0
1658097900000|2022-07-17 22:45:00|14052.1|14028.1|14046.4|14022.4|14052.2|14028.2|14045.7|14021.7|0
1658098200000|2022-07-17 22:50:00|14046.7|14022.7|14046.7|14022.7|14047.1|14023.1|14042.8|14018.8|0
1658098500000|2022-07-17 22:55:00|14046.4|14022.4|14044.2|14020.2|14048.5|14024.5|14042.8|14018.8|0
1658098800000|2022-07-17 23:00:00|14043.9|14019.9|14042.4|14018.4|14046.4|14022.4|14042.4|14018.4|0
1658099100000|2022-07-17 23:05:00|14042.7|14018.7|14043.7|14019.7|14044.9|14020.9|14041.9|14017.9|0
1658099400000|2022-07-17 23:10:00|14044.4|14020.4|14048.2|14024.2|14049.6|14025.6|14044.4|14020.4|0
1658099700000|2022-07-17 23:15:00|14048.9|14024.9|14059.3|14035.3|14059.3|14035.3|14048.6|14024.6|0
1658100000000|2022-07-17 23:20:00|14058.9|14034.9|14073.6|14049.6|14073.6|14049.6|14057.1|14033.1|0
1658100300000|2022-07-17 23:25:00|14073.3|14049.3|14070.9|14046.9|14074.4|14050.4|14068.7|14044.7|0
1658100600000|2022-07-17 23:30:00|14070.2|14046.2|14070|14046|14076.1|14052.1|14068|14044|0
1658100900000|2022-07-17 23:35:00|14070.4|14046.4|14075.8|14051.8|14076.2|14052.2|14069|14045|0
1658101200000|2022-07-17 23:40:00|14075.5|14051.5|14071.8|14047.8|14077.3|14053.3|14070.1|14046.1|0
1658101500000|2022-07-17 23:45:00|14072.4|14048.4|14073.7|14049.7|14075.5|14051.5|14072.4|14048.4|0
1658101800000|2022-07-17 23:50:00|14074.7|14050.7|14071.5|14047.5|14075.4|14051.4|14071.1|14047.1|0
1658102100000|2022-07-17 23:55:00|14070.8|14046.8|14072.9|14048.9|14073.6|14049.6|14070.8|14046.8|0
1658102400000|2022-07-18 00:00:00|14072.6|14048.6|14075.3|14051.3|14075.3|14051.3|14070.1|14046.1|0
1658102700000|2022-07-18 00:05:00|14075.6|14051.6|14074.2|14050.2|14078.5|14054.5|14073.9|14049.9|0
1658103000000|2022-07-18 00:10:00|14074.6|14050.6|14064.9|14040.9|14076|14052|14063.8|14039.8|0
1658103300000|2022-07-18 00:15:00|14064.5|14040.5|14064.1|14040.1|14064.7|14040.7|14060.5|14036.5|0
1658103600000|2022-07-18 00:20:00|14064.4|14040.4|14066.1|14042.1|14066.4|14042.4|14062.2|14038.2|0
1658103900000|2022-07-18 00:25:00|14065.8|14041.8|14069.3|14045.3|14069.6|14045.6|14064.4|14040.4|0
1658104200000|2022-07-18 00:30:00|14068.6|14044.6|14064.4|14040.4|14070.5|14046.5|14063.7|14039.7|0
1658104500000|2022-07-18 00:35:00|14063.7|14039.7|14055|14031|14067.6|14043.6|14054.3|14030.3|0
1658104800000|2022-07-18 00:40:00|14055.2|14031.2|14053.1|14029.1|14058.2|14034.2|14050.7|14026.7|0
1658105100000|2022-07-18 00:45:00|14053|14029|14053|14029|14056.9|14032.9|14052.3|14028.3|0
1658105400000|2022-07-18 00:50:00|14052.3|14028.3|14051|14027|14053.9|14029.9|14049.4|14025.4|0
1658105700000|2022-07-18 00:55:00|14051.4|14027.4|14053.9|14029.9|14056.9|14032.9|14050.4|14026.4|0
1658106000000|2022-07-18 01:00:00|14024.8|14014.8|14012.3|14002.3|14034.8|14024.8|14006.8|13996.8|3101
1658106300000|2022-07-18 01:05:00|14011.8|14001.8|14011.8|14001.8|14014.8|14004.8|14004.3|13994.3|1254
1658106600000|2022-07-18 01:10:00|14011.3|14001.3|14036.3|14026.3|14038.3|14028.3|14011.3|14001.3|1087
1658106900000|2022-07-18 01:15:00|14035.8|14025.8|14085.3|14075.3|14089.3|14079.3|14033.8|14023.8|4285
1658107200000|2022-07-18 01:20:00|14083.8|14073.8|14098.8|14088.8|14109.8|14099.8|14081.3|14071.3|2625
1658107500000|2022-07-18 01:25:00|14098.3|14088.3|14115.8|14105.8|14127.8|14117.8|14098.3|14088.3|5338
1658107800000|2022-07-18 01:30:00|14115.3|14105.3|14070.3|14060.3|14127.8|14117.8|14045.3|14035.3|20258
1658108100000|2022-07-18 01:35:00|14068.3|14058.3|13980.8|13970.8|14068.3|14058.3|13975.3|13965.3|13266
1658108400000|2022-07-18 01:40:00|13980.3|13970.3|13997.3|13987.3|14021.3|14011.3|13963.3|13953.3|11252
1658108700000|2022-07-18 01:45:00|13996.3|13986.3|14021.8|14011.8|14023.8|14013.8|13981.8|13971.8|7735
1658109000000|2022-07-18 01:50:00|14020.8|14010.8|14075.8|14065.8|14080.8|14070.8|14017.8|14007.8|7163
1658109300000|2022-07-18 01:55:00|14074.8|14064.8|14044.8|14034.8|14077.8|14067.8|14044.8|14034.8|4311
1658109600000|2022-07-18 02:00:00|14045.8|14035.8|14035.8|14025.8|14066.8|14056.8|14035.8|14025.8|6100
1658109900000|2022-07-18 02:05:00|14034.8|14024.8|14027.8|14017.8|14034.8|14024.8|14016.8|14006.8|3530
1658110200000|2022-07-18 02:10:00|14028.8|14018.8|14013.8|14003.8|14050.8|14040.8|14005.8|13995.8|4317
1658110500000|2022-07-18 02:15:00|14012.8|14002.8|14056.8|14046.8|14071.8|14061.8|14012.8|14002.8|3673
1658110800000|2022-07-18 02:20:00|14058.8|14048.8|14055.8|14045.8|14078.8|14068.8|14050.8|14040.8|2955
1658111100000|2022-07-18 02:25:00|14053.8|14043.8|14052.8|14042.8|14074.8|14064.8|14049.8|14039.8|4349
1658111400000|2022-07-18 02:30:00|14054.8|14044.8|14102.8|14092.8|14129.8|14119.8|14054.8|14044.8|5396
1658111700000|2022-07-18 02:35:00|14101.8|14091.8|14127.8|14117.8|14145.8|14135.8|14101.8|14091.8|4862
1658112000000|2022-07-18 02:40:00|14125.8|14115.8|14148.8|14138.8|14156.8|14146.8|14117.8|14107.8|4720
1658112300000|2022-07-18 02:45:00|14149.8|14139.8|14146.8|14136.8|14162.8|14152.8|14139.8|14129.8|3923
1658112600000|2022-07-18 02:50:00|14147.8|14137.8|14150.8|14140.8|14160.8|14150.8|14141.8|14131.8|2506
1658112900000|2022-07-18 02:55:00|14151.8|14141.8|14151.8|14141.8|14162.8|14152.8|14139.8|14129.8|2789
1658113200000|2022-07-18 03:00:00|14152.8|14142.8|14160.8|14150.8|14162.8|14152.8|14141.8|14131.8|4038
1658113500000|2022-07-18 03:05:00|14159.8|14149.8|14184.8|14174.8|14186.8|14176.8|14157.8|14147.8|4972
1658113800000|2022-07-18 03:10:00|14185.8|14175.8|14174.8|14164.8|14191.8|14181.8|14171.8|14161.8|4194
1658114100000|2022-07-18 03:15:00|14175.8|14165.8|14182.8|14172.8|14189.8|14179.8|14174.8|14164.8|2476
1658114400000|2022-07-18 03:20:00|14185.8|14175.8|14216.8|14206.8|14218.8|14208.8|14179.8|14169.8|3440
1658114700000|2022-07-18 03:25:00|14215.8|14205.8|14231.8|14221.8|14237.8|14227.8|14201.8|14191.8|4843
1658115000000|2022-07-18 03:30:00|14230.8|14220.8|14233.8|14223.8|14237.8|14227.8|14223.8|14213.8|641
1658115300000|2022-07-18 03:35:00|14232.8|14222.8|14244.8|14234.8|14249.8|14239.8|14232.8|14222.8|754
1658115600000|2022-07-18 03:40:00|14245.8|14235.8|14247.8|14237.8|14251.8|14241.8|14243.8|14233.8|659
1658115900000|2022-07-18 03:45:00|14248.8|14238.8|14248.8|14238.8|14252.8|14242.8|14245.8|14235.8|397
1658116200000|2022-07-18 03:50:00|14247.8|14237.8|14257.8|14247.8|14257.8|14247.8|14247.8|14237.8|587
1658116500000|2022-07-18 03:55:00|14256.8|14246.8|14260.8|14250.8|14261.8|14251.8|14252.8|14242.8|627
1658116800000|2022-07-18 04:00:00|14259.8|14249.8|14261.8|14251.8|14263.8|14253.8|14257.8|14247.8|657
1658117100000|2022-07-18 04:05:00|14260.8|14250.8|14261.8|14251.8|14265.8|14255.8|14257.8|14247.8|359
1658117400000|2022-07-18 04:10:00|14260.8|14250.8|14259.8|14249.8|14262.8|14252.8|14259.8|14249.8|343
1658117700000|2022-07-18 04:15:00|14260.8|14250.8|14258.8|14248.8|14260.8|14250.8|14255.8|14245.8|330
1658118000000|2022-07-18 04:20:00|14257.8|14247.8|14257.8|14247.8|14260.8|14250.8|14255.8|14245.8|198
1658118300000|2022-07-18 04:25:00|14258.8|14248.8|14258.8|14248.8|14260.8|14250.8|14257.8|14247.8|203
1658118600000|2022-07-18 04:30:00|14259.8|14249.8|14259.8|14249.8|14262.8|14252.8|14258.8|14248.8|234
1658118900000|2022-07-18 04:35:00|14260.8|14250.8|14263.8|14253.8|14263.8|14253.8|14259.8|14249.8|218
1658119200000|2022-07-18 04:40:00|14262.8|14252.8|14258.8|14248.8|14263.8|14253.8|14256.8|14246.8|251
1658119500000|2022-07-18 04:45:00|14259.8|14249.8|14257.8|14247.8|14261.8|14251.8|14257.8|14247.8|274
1658119800000|2022-07-18 04:50:00|14259.8|14249.8|14256.8|14246.8|14260.8|14250.8|14255.8|14245.8|284
1658120100000|2022-07-18 04:55:00|14257.8|14247.8|14258.8|14248.8|14259.8|14249.8|14256.8|14246.8|310
1658120400000|2022-07-18 05:00:00|14257.8|14247.8|14208.8|14198.8|14261.8|14251.8|14202.8|14192.8|7845
1658120700000|2022-07-18 05:05:00|14211.8|14201.8|14198.8|14188.8|14226.8|14216.8|14194.8|14184.8|3049
1658121000000|2022-07-18 05:10:00|14199.8|14189.8|14203.8|14193.8|14217.8|14207.8|14196.8|14186.8|2122
1658121300000|2022-07-18 05:15:00|14207.8|14197.8|14192.8|14182.8|14224.8|14214.8|14192.8|14182.8|2424
1658121600000|2022-07-18 05:20:00|14193.8|14183.8|14200.8|14190.8|14205.8|14195.8|14192.8|14182.8|1959
1658121900000|2022-07-18 05:25:00|14199.8|14189.8|14219.8|14209.8|14222.8|14212.8|14196.8|14186.8|1330
1658122200000|2022-07-18 05:30:00|14220.8|14210.8|14199.8|14189.8|14221.8|14211.8|14199.8|14189.8|2319
1658122500000|2022-07-18 05:35:00|14200.8|14190.8|14186.8|14176.8|14200.8|14190.8|14182.8|14172.8|2881
1658122800000|2022-07-18 05:40:00|14187.8|14177.8|14205.8|14195.8|14205.8|14195.8|14186.8|14176.8|1629
1658123100000|2022-07-18 05:45:00|14206.8|14196.8|14211.8|14201.8|14222.8|14212.8|14197.8|14187.8|1537
1658123400000|2022-07-18 05:50:00|14210.8|14200.8|14215.8|14205.8|14222.8|14212.8|14206.8|14196.8|1089
1658123700000|2022-07-18 05:55:00|14216.8|14206.8|14212.8|14202.8|14229.8|14219.8|14208.8|14198.8|1870
1658124000000|2022-07-18 06:00:00|14213.8|14203.8|14194.8|14184.8|14217.8|14207.8|14192.8|14182.8|1380
1658124300000|2022-07-18 06:05:00|14193.8|14183.8|14191.8|14181.8|14194.8|14184.8|14176.8|14166.8|1852
1658124600000|2022-07-18 06:10:00|14190.8|14180.8|14187.8|14177.8|14192.8|14182.8|14180.8|14170.8|1630
1658124900000|2022-07-18 06:15:00|14186.8|14176.8|14189.8|14179.8|14194.8|14184.8|14173.8|14163.8|1896
1658125200000|2022-07-18 06:20:00|14190.8|14180.8|14188.8|14178.8|14190.8|14180.8|14178.8|14168.8|3870
1658125500000|2022-07-18 06:25:00|14187.8|14177.8|14197.8|14187.8|14203.8|14193.8|14187.8|14177.8|2630
1658125800000|2022-07-18 06:30:00|14196.8|14186.8|14180.8|14170.8|14196.8|14186.8|14176.8|14166.8|2058
1658126100000|2022-07-18 06:35:00|14179.8|14169.8|14187.8|14177.8|14190.8|14180.8|14170.8|14160.8|2053
1658126400000|2022-07-18 06:40:00|14186.8|14176.8|14204.8|14194.8|14208.8|14198.8|14180.8|14170.8|2210
1658126700000|2022-07-18 06:45:00|14203.8|14193.8|14205.8|14195.8|14211.8|14201.8|14201.8|14191.8|2703
1658127000000|2022-07-18 06:50:00|14204.8|14194.8|14205.8|14195.8|14212.8|14202.8|14202.8|14192.8|3254
1658127300000|2022-07-18 06:55:00|14204.8|14194.8|14217.8|14207.8|14217.8|14207.8|14203.8|14193.8|5701
1658127600000|2022-07-18 07:00:00|14219.8|14206.8|14203.8|14192.8|14219.8|14208.8|14202.8|14190.8|3067
1658127900000|2022-07-18 07:05:00|14204.8|14193.8|14202.8|14190.8|14210.8|14199.8|14200.8|14188.8|1105
1658128200000|2022-07-18 07:10:00|14203.8|14191.8|14205.8|14193.8|14208.8|14197.8|14201.8|14189.8|1323
1658128500000|2022-07-18 07:15:00|14204.8|14194.8|14218.8|14206.8|14219.8|14208.8|14204.8|14192.8|1098
1658128800000|2022-07-18 07:20:00|14217.8|14207.8|14219.8|14208.8|14223.8|14212.8|14214.8|14202.8|895
1658129100000|2022-07-18 07:25:00|14220.8|14207.8|14215.8|14204.8|14223.8|14212.8|14210.8|14199.8|505
1658129400000|2022-07-18 07:30:00|14216.8|14205.8|14219.8|14208.8|14223.8|14211.8|14212.8|14200.8|636
1658129700000|2022-07-18 07:35:00|14220.8|14209.8|14216.8|14204.8|14220.8|14209.8|14215.8|14204.8|540
1658130000000|2022-07-18 07:40:00|14217.8|14205.8|14216.8|14205.8|14222.8|14211.8|14215.8|14204.8|539
1658130300000|2022-07-18 07:45:00|14215.8|14204.8|14213.8|14202.8|14219.8|14208.8|14211.8|14200.8|475
1658130600000|2022-07-18 07:50:00|14212.8|14201.8|14213.8|14202.8|14223.8|14212.8|14211.8|14200.8|440
1658130900000|2022-07-18 07:55:00|14212.8|14201.8|14211.8|14200.8|14213.8|14202.8|14210.8|14199.8|180
1658131200000|2022-07-18 08:00:00|14212.8|14199.8|14211.8|14200.8|14215.8|14204.8|14209.8|14198.8|355
1658131500000|2022-07-18 08:05:00|14210.8|14199.8|14212.8|14200.8|14215.8|14204.8|14210.8|14199.8|388
1658131800000|2022-07-18 08:10:00|14213.8|14201.8|14222.8|14211.8|14223.8|14211.8|14211.8|14200.8|679
1658132100000|2022-07-18 08:15:00|14221.8|14210.8|14213.8|14202.8|14221.8|14210.8|14211.8|14200.8|400
1658132400000|2022-07-18 08:20:00|14214.8|14203.8|14220.8|14208.8|14220.8|14208.8|14212.8|14200.8|577
1658132700000|2022-07-18 08:25:00|14219.8|14209.8|14227.8|14215.8|14228.8|14216.8|14217.8|14206.8|2375
1658133000000|2022-07-18 08:30:00|14231.8|14207.8|14233.3|14209.3|14237.2|14213.2|14227.8|14203.8|2
1658133300000|2022-07-18 08:35:00|14233.6|14209.6|14229|14205|14234|14210|14225.5|14201.5|495
1658133600000|2022-07-18 08:40:00|14229.7|14205.7|14227.1|14203.1|14234|14210|14226.8|14202.8|0
1658133900000|2022-07-18 08:45:00|14227.8|14203.8|14229.1|14205.1|14230.1|14206.1|14223.9|14199.9|0
1658134200000|2022-07-18 08:50:00|14228.8|14204.8|14233|14209|14234.6|14210.6|14226.8|14202.8|0
1658134500000|2022-07-18 08:55:00|14233.3|14209.3|14236.2|14212.2|14239.5|14215.5|14232.9|14208.9|0
1658134800000|2022-07-18 09:00:00|14230.8|14219.8|14230.8|14219.8|14235.8|14223.8|14228.8|14217.8|307
1658135100000|2022-07-18 09:05:00|14229.8|14218.8|14224.8|14213.8|14229.8|14219.8|14223.8|14211.8|160
1658135400000|2022-07-18 09:10:00|14226.8|14214.8|14224.8|14213.8|14229.8|14217.8|14223.8|14212.8|135
1658135700000|2022-07-18 09:15:00|14225.8|14214.8|14224.8|14213.8|14226.8|14214.8|14221.8|14209.8|252
1658136000000|2022-07-18 09:20:00|14225.8|14214.8|14232.8|14221.8|14232.8|14221.8|14225.8|14214.8|182
1658136300000|2022-07-18 09:25:00|14233.8|14220.8|14228.8|14217.8|14233.8|14221.8|14226.8|14215.8|261
1658136600000|2022-07-18 09:30:00|14229.8|14218.8|14231.8|14220.8|14231.8|14220.8|14229.8|14218.8|233
1658136900000|2022-07-18 09:35:00|14232.8|14221.8|14228.8|14217.8|14232.8|14221.8|14228.8|14217.8|155
1658137200000|2022-07-18 09:40:00|14227.8|14216.8|14225.8|14214.8|14227.8|14216.8|14225.8|14214.8|92
1658137500000|2022-07-18 09:45:00|14226.8|14215.8|14226.8|14215.8|14227.8|14216.8|14226.8|14215.8|128
1658137800000|2022-07-18 09:50:00|14225.8|14214.8|14233.8|14222.8|14235.8|14223.8|14225.8|14213.8|717
1658138100000|2022-07-18 09:55:00|14234.8|14223.8|14234.8|14223.8|14236.8|14225.8|14233.8|14222.8|173
1658138400000|2022-07-18 10:00:00|14235.8|14224.8|14233.8|14222.8|14236.8|14225.8|14233.8|14222.8|203
1658138700000|2022-07-18 10:05:00|14234.8|14223.8|14236.8|14225.8|14236.8|14225.8|14234.8|14223.8|130
1658139000000|2022-07-18 10:10:00|14235.8|14224.8|14241.8|14230.8|14241.8|14230.8|14235.8|14224.8|246
1658139300000|2022-07-18 10:15:00|14240.8|14229.8|14240.8|14229.8|14240.8|14230.8|14239.8|14227.8|89
1658139600000|2022-07-18 10:20:00|14238.8|14227.8|14239.8|14228.8|14239.8|14228.8|14238.8|14227.8|81
1658139900000|2022-07-18 10:25:00|14238.8|14227.8|14240.8|14229.8|14240.8|14229.8|14238.8|14227.8|59
1658140200000|2022-07-18 10:30:00|14241.8|14230.8|14240.8|14229.8|14241.8|14230.8|14240.8|14229.8|67
1658140500000|2022-07-18 10:35:00|14239.8|14228.8|14234.8|14223.8|14239.8|14228.8|14234.8|14223.8|118
1658140800000|2022-07-18 10:40:00|14233.8|14222.8|14234.8|14223.8|14236.8|14225.8|14232.8|14221.8|109
1658141100000|2022-07-18 10:45:00|14233.8|14222.8|14231.8|14220.8|14234.8|14223.8|14231.8|14219.8|203
1658141400000|2022-07-18 10:50:00|14230.8|14219.8|14226.8|14215.8|14230.8|14219.8|14225.8|14214.8|133
1658141700000|2022-07-18 10:55:00|14227.8|14216.8|14223.8|14211.8|14228.8|14217.8|14223.8|14211.8|99
1658142000000|2022-07-18 11:00:00|14224.8|14213.8|14221.8|14210.8|14224.8|14213.8|14219.8|14208.8|117
1658142300000|2022-07-18 11:05:00|14220.8|14209.8|14225.8|14214.8|14226.8|14214.8|14220.8|14209.8|102
1658142600000|2022-07-18 11:10:00|14226.8|14215.8|14226.8|14215.8|14230.8|14219.8|14225.8|14215.8|136
1658142900000|2022-07-18 11:15:00|14225.8|14214.8|14224.8|14212.8|14225.8|14214.8|14222.8|14211.8|118
1658143200000|2022-07-18 11:20:00|14223.8|14213.8|14228.8|14217.8|14229.8|14217.8|14223.8|14211.8|72
1658143500000|2022-07-18 11:25:00|14227.8|14216.8|14226.8|14215.8|14229.8|14217.8|14225.8|14214.8|87
1658143800000|2022-07-18 11:30:00|14227.8|14214.8|14224.8|14213.8|14227.8|14216.8|14224.8|14213.8|33
1658144100000|2022-07-18 11:35:00|14223.8|14212.8|14223.8|14212.8|14224.8|14213.8|14220.8|14209.8|129
1658144400000|2022-07-18 11:40:00|14222.8|14211.8|14221.8|14210.8|14224.8|14212.8|14219.8|14208.8|182
1658144700000|2022-07-18 11:45:00|14220.8|14209.8|14223.8|14212.8|14223.8|14212.8|14220.8|14209.8|58
1658145000000|2022-07-18 11:50:00|14224.8|14213.8|14226.8|14215.8|14229.8|14218.8|14223.8|14212.8|73
1658145300000|2022-07-18 11:55:00|14227.8|14216.8|14224.8|14212.8|14228.8|14216.8|14224.8|14212.8|25
1658145600000|2022-07-18 12:00:00|14226.8|14213.8|14221.8|14210.8|14227.8|14215.8|14220.8|14209.8|59
1658145900000|2022-07-18 12:05:00|14220.8|14209.8|14217.8|14206.8|14221.8|14210.8|14217.8|14206.8|75
1658146200000|2022-07-18 12:10:00|14219.8|14208.8|14218.8|14207.8|14220.8|14209.8|14217.8|14206.8|108
1658146500000|2022-07-18 12:15:00|14219.8|14206.8|14214.8|14203.8|14219.8|14207.8|14213.8|14202.8|143
1658146800000|2022-07-18 12:20:00|14215.8|14204.8|14212.8|14201.8|14218.8|14207.8|14211.8|14200.8|88
1658147100000|2022-07-18 12:25:00|14211.8|14200.8|14207.8|14196.8|14212.8|14201.8|14206.8|14195.8|203
1658147400000|2022-07-18 12:30:00|14206.8|14195.8|14211.8|14199.8|14212.8|14201.8|14205.8|14194.8|116
1658147700000|2022-07-18 12:35:00|14210.8|14198.8|14211.8|14199.8|14212.8|14201.8|14208.8|14197.8|58
1658148000000|2022-07-18 12:40:00|14210.8|14200.8|14215.8|14204.8|14215.8|14204.8|14209.8|14198.8|31
1658148300000|2022-07-18 12:45:00|14214.8|14203.8|14215.8|14203.8|14215.8|14203.8|14211.8|14200.8|44
1658148600000|2022-07-18 12:50:00|14214.8|14204.8|14217.8|14205.8|14217.8|14205.8|14213.8|14202.8|79
1658148900000|2022-07-18 12:55:00|14216.8|14206.8|14219.8|14208.8|14219.8|14208.8|14216.8|14206.8|72
1658149200000|2022-07-18 13:00:00|14218.8|14207.8|14218.8|14207.8|14219.8|14208.8|14217.8|14205.8|118
1658149500000|2022-07-18 13:05:00|14219.8|14208.8|14218.8|14207.8|14219.8|14208.8|14216.8|14205.8|98
1658149800000|2022-07-18 13:10:00|14217.8|14206.8|14217.8|14206.8|14219.8|14208.8|14216.8|14205.8|53
1658150100000|2022-07-18 13:15:00|14218.8|14205.8|14219.8|14208.8|14220.8|14208.8|14217.8|14205.8|73
1658150400000|2022-07-18 13:20:00|14218.8|14207.8|14220.8|14209.8|14223.8|14212.8|14217.8|14206.8|123
1658150700000|2022-07-18 13:25:00|14221.8|14210.8|14226.8|14215.8|14226.8|14215.8|14221.8|14210.8|175
1658151000000|2022-07-18 13:30:00|14225.8|14214.8|14244.8|14232.8|14247.8|14236.8|14224.8|14213.8|1512
1658151300000|2022-07-18 13:35:00|14243.8|14231.8|14247.8|14235.8|14249.8|14238.8|14236.8|14225.8|1395
1658151600000|2022-07-18 13:40:00|14246.8|14234.8|14248.8|14237.8|14250.8|14239.8|14238.8|14227.8|895
1658151900000|2022-07-18 13:45:00|14249.8|14238.8|14248.8|14237.8|14253.8|14242.8|14242.8|14231.8|750
1658152200000|2022-07-18 13:50:00|14249.8|14238.8|14249.8|14238.8|14256.8|14245.8|14248.8|14236.8|430
1658152500000|2022-07-18 13:55:00|14250.8|14239.8|14246.8|14235.8|14254.8|14243.8|14244.8|14233.8|629
1658152800000|2022-07-18 14:00:00|14247.8|14236.8|14248.8|14237.8|14251.8|14240.8|14242.8|14231.8|435
1658153100000|2022-07-18 14:05:00|14247.8|14236.8|14241.8|14230.8|14248.8|14237.8|14240.8|14229.8|381
1658153400000|2022-07-18 14:10:00|14242.8|14231.8|14223.8|14212.8|14242.8|14231.8|14223.8|14212.8|578
1658153700000|2022-07-18 14:15:00|14222.8|14211.8|14225.8|14214.8|14227.8|14216.8|14221.8|14209.8|521
1658154000000|2022-07-18 14:20:00|14224.8|14213.8|14226.8|14215.8|14234.8|14223.8|14223.8|14212.8|281
1658154300000|2022-07-18 14:25:00|14225.8|14214.8|14227.8|14216.8|14229.8|14218.8|14222.8|14211.8|108
1658154600000|2022-07-18 14:30:00|14229.8|14215.8|14231.8|14220.8|14231.8|14220.8|14227.8|14215.8|112
1658154900000|2022-07-18 14:35:00|14232.8|14221.8|14234.8|14223.8|14235.8|14224.8|14230.8|14219.8|184
1658155200000|2022-07-18 14:40:00|14235.8|14222.8|14234.8|14223.8|14237.8|14226.8|14233.8|14221.8|141
1658155500000|2022-07-18 14:45:00|14235.8|14224.8|14226.8|14215.8|14236.8|14225.8|14225.8|14213.8|227
1658155800000|2022-07-18 14:50:00|14227.8|14216.8|14228.8|14217.8|14229.8|14218.8|14223.8|14212.8|373
1658156100000|2022-07-18 14:55:00|14227.8|14216.8|14225.8|14214.8|14231.8|14220.8|14225.8|14214.8|179
1658156400000|2022-07-18 15:00:00|14226.8|14215.8|14224.8|14213.8|14228.8|14217.8|14221.8|14210.8|362
1658156700000|2022-07-18 15:05:00|14223.8|14212.8|14213.8|14202.8|14224.8|14213.8|14213.8|14202.8|512
1658157000000|2022-07-18 15:10:00|14214.8|14203.8|14213.8|14202.8|14216.8|14205.8|14210.8|14199.8|389
1658157300000|2022-07-18 15:15:00|14212.8|14201.8|14211.8|14200.8|14213.8|14202.8|14207.8|14196.8|170
1658157600000|2022-07-18 15:20:00|14210.8|14199.8|14213.8|14202.8|14213.8|14202.8|14207.8|14196.8|194
1658157900000|2022-07-18 15:25:00|14212.8|14201.8|14209.8|14198.8|14214.8|14203.8|14209.8|14198.8|229
1658158200000|2022-07-18 15:30:00|14210.8|14199.8|14217.8|14205.8|14217.8|14205.8|14208.8|14197.8|181
1658158500000|2022-07-18 15:35:00|14216.8|14204.8|14215.8|14204.8|14218.8|14207.8|14215.8|14204.8|279
1658158800000|2022-07-18 15:40:00|14216.8|14205.8|14215.8|14204.8|14217.8|14206.8|14214.8|14203.8|258
1658159100000|2022-07-18 15:45:00|14216.8|14205.8|14214.8|14203.8|14216.8|14205.8|14213.8|14201.8|136
1658159400000|2022-07-18 15:50:00|14213.8|14202.8|14219.8|14208.8|14220.8|14209.8|14213.8|14202.8|81
1658159700000|2022-07-18 15:55:00|14220.8|14209.8|14226.8|14215.8|14228.8|14217.8|14219.8|14209.8|201
1658160000000|2022-07-18 16:00:00|14225.8|14214.8|14223.8|14212.8|14227.8|14216.8|14223.8|14212.8|114
1658160300000|2022-07-18 16:05:00|14222.8|14211.8|14221.8|14210.8|14225.8|14214.8|14221.8|14210.8|103
1658160600000|2022-07-18 16:10:00|14222.8|14211.8|14222.8|14210.8|14224.8|14213.8|14221.8|14209.8|104
1658160900000|2022-07-18 16:15:00|14221.8|14209.8|14219.8|14207.8|14222.8|14210.8|14218.8|14206.8|103
1658161200000|2022-07-18 16:20:00|14218.8|14208.8|14224.8|14212.8|14226.8|14215.8|14218.8|14207.8|154
1658161500000|2022-07-18 16:25:00|14223.8|14211.8|14222.8|14211.8|14223.8|14212.8|14220.8|14209.8|115
1658161800000|2022-07-18 16:30:00|14223.8|14212.8|14224.8|14213.8|14226.8|14215.8|14222.8|14211.8|121
1658162100000|2022-07-18 16:35:00|14225.8|14214.8|14223.8|14212.8|14227.8|14216.8|14222.8|14211.8|268
1658162400000|2022-07-18 16:40:00|14222.8|14211.8|14225.8|14214.8|14226.8|14215.8|14222.8|14211.8|117
1658162700000|2022-07-18 16:45:00|14226.8|14215.8|14220.8|14208.8|14226.8|14215.8|14218.8|14207.8|113
1658163000000|2022-07-18 16:50:00|14219.8|14209.8|14215.8|14204.8|14219.8|14209.8|14213.8|14202.8|115
1658163300000|2022-07-18 16:55:00|14214.8|14203.8|14212.8|14201.8|14215.8|14204.8|14212.8|14201.8|132
1658163600000|2022-07-18 17:00:00|14211.8|14200.8|14214.8|14203.8|14214.8|14203.8|14211.8|14200.8|93
1658163900000|2022-07-18 17:05:00|14213.8|14202.8|14212.8|14200.8|14213.8|14203.8|14211.8|14200.8|84
1658164200000|2022-07-18 17:10:00|14211.8|14199.8|14212.8|14201.8|14213.8|14201.8|14209.8|14198.8|120
1658164500000|2022-07-18 17:15:00|14211.8|14200.8|14206.8|14195.8|14211.8|14200.8|14205.8|14194.8|183
1658164800000|2022-07-18 17:20:00|14207.8|14196.8|14206.8|14195.8|14207.8|14196.8|14204.8|14193.8|111
1658165100000|2022-07-18 17:25:00|14207.8|14196.8|14206.8|14194.8|14208.8|14197.8|14205.8|14194.8|78
1658165400000|2022-07-18 17:30:00|14207.8|14195.8|14199.8|14188.8|14207.8|14196.8|14198.8|14187.8|244
1658165700000|2022-07-18 17:35:00|14198.8|14187.8|14194.8|14183.8|14199.8|14188.8|14191.8|14180.8|249
1658166000000|2022-07-18 17:40:00|14195.8|14182.8|14191.8|14180.8|14195.8|14184.8|14190.8|14179.8|111
1658166300000|2022-07-18 17:45:00|14190.8|14179.8|14187.8|14176.8|14193.8|14182.8|14187.8|14176.8|116
1658166600000|2022-07-18 17:50:00|14188.8|14177.8|14188.8|14176.8|14191.8|14180.8|14187.8|14176.8|164
1658166900000|2022-07-18 17:55:00|14187.8|14177.8|14175.8|14164.8|14188.8|14177.8|14174.8|14163.8|739
1658167200000|2022-07-18 18:00:00|14176.8|14165.8|14176.8|14165.8|14178.8|14167.8|14173.8|14162.8|222
1658167500000|2022-07-18 18:05:00|14175.8|14164.8|14175.8|14164.8|14177.8|14166.8|14174.8|14163.8|107
1658167800000|2022-07-18 18:10:00|14176.8|14165.8|14176.8|14165.8|14178.8|14167.8|14174.8|14163.8|132
1658168100000|2022-07-18 18:15:00|14177.8|14166.8|14180.8|14169.8|14182.8|14171.8|14177.8|14166.8|82
1658168400000|2022-07-18 18:20:00|14181.8|14168.8|14178.8|14167.8|14182.8|14170.8|14178.8|14167.8|87
1658168700000|2022-07-18 18:25:00|14177.8|14166.8|14174.8|14163.8|14178.8|14167.8|14172.8|14161.8|181
1658169000000|2022-07-18 18:30:00|14175.8|14164.8|14178.8|14167.8|14178.8|14167.8|14173.8|14162.8|75
1658169300000|2022-07-18 18:35:00|14177.8|14166.8|14179.8|14168.8|14182.8|14171.8|14177.8|14166.8|115
1658169600000|2022-07-18 18:40:00|14178.8|14167.8|14173.3|14163.3|14179.8|14168.8|14171.8|14160.8|157
1658169900000|2022-07-18 18:45:00|14174.3|14164.3|14170.8|14160.8|14174.3|14164.3|14168.3|14158.3|305
1658170200000|2022-07-18 18:50:00|14171.3|14161.3|14164.3|14154.3|14171.3|14161.3|14161.3|14151.3|289
1658170500000|2022-07-18 18:55:00|14163.3|14153.3|14161.3|14151.3|14165.3|14155.3|14160.3|14150.3|177
1658170800000|2022-07-18 19:00:00|14160.8|14150.8|14159.3|14149.3|14163.3|14153.3|14158.3|14148.3|139
1658171100000|2022-07-18 19:05:00|14159.8|14149.8|14166.3|14156.3|14167.3|14157.3|14159.3|14149.3|82
1658171400000|2022-07-18 19:10:00|14165.3|14155.3|14165.8|14155.8|14166.3|14156.3|14161.3|14151.3|42
1658171700000|2022-07-18 19:15:00|14166.3|14156.3|14168.3|14158.3|14170.3|14160.3|14165.8|14155.8|76
1658172000000|2022-07-18 19:20:00|14168.8|14158.8|14164.8|14154.8|14169.3|14159.3|14164.3|14154.3|40
1658172300000|2022-07-18 19:25:00|14165.3|14155.3|14160.8|14150.8|14165.3|14155.3|14160.8|14150.8|61
1658172600000|2022-07-18 19:30:00|14160.3|14150.3|14157.3|14147.3|14160.8|14150.8|14156.3|14146.3|185
1658172900000|2022-07-18 19:35:00|14156.8|14146.8|14151.8|14141.8|14158.3|14148.3|14150.3|14140.3|439
1658173200000|2022-07-18 19:40:00|14152.3|14142.3|14150.3|14140.3|14155.3|14145.3|14149.8|14139.8|139
1658173500000|2022-07-18 19:45:00|14149.8|14139.8|14148.3|14138.3|14149.8|14139.8|14146.3|14136.3|204
1658173800000|2022-07-18 19:50:00|14147.3|14137.3|14158.3|14148.3|14158.3|14148.3|14147.3|14137.3|293
1658174100000|2022-07-18 19:55:00|14157.3|14147.3|14155.8|14145.8|14159.3|14149.3|14154.3|14144.3|314
1658174400000|2022-07-18 20:00:00|14155.3|14145.3|14163.8|14153.8|14166.8|14156.8|14155.3|14145.3|101
1658174700000|2022-07-18 20:05:00|14163.3|14153.3|14166.8|14156.8|14166.8|14156.8|14162.8|14152.8|19
1658175000000|2022-07-18 20:10:00|14167.8|14157.8|14168.3|14158.3|14168.3|14158.3|14167.3|14157.3|13
1658175300000|2022-07-18 20:15:00|14168.8|14158.8|14170.8|14160.8|14172.3|14162.3|14168.8|14158.8|65
1658175600000|2022-07-18 20:20:00|14171.3|14161.3|14169.3|14159.3|14172.3|14162.3|14169.3|14159.3|23
1658175900000|2022-07-18 20:25:00|14169.8|14159.8|14172.3|14162.3|14172.3|14162.3|14169.8|14159.8|10
1658176200000|2022-07-18 20:30:00|14171.8|14161.8|14172.3|14162.3|14172.3|14162.3|14171.8|14161.8|7
1658176500000|2022-07-18 20:35:00|14171.8|14161.8|14171.8|14161.8|14172.3|14162.3|14171.8|14161.8|0
1658176800000|2022-07-18 20:40:00|14172.3|14162.3|14172.8|14162.8|14173.3|14163.3|14172.3|14162.3|12
1658177100000|2022-07-18 20:45:00|14172.3|14162.3|14172.8|14162.8|14173.8|14163.8|14171.8|14161.8|34
1658177400000|2022-07-18 20:50:00|14171.8|14161.8|14171.8|14161.8|14171.8|14161.8|14171.8|14161.8|25
1658177700000|2022-07-18 20:55:00|14172.3|14162.3|14175.3|14165.3|14175.3|14165.3|14171.3|14161.3|134
1658178000000|2022-07-18 21:00:00|14175.8|14165.8|14174.8|14164.8|14175.8|14165.8|14174.8|14164.8|8
1658178300000|2022-07-18 21:05:00|14172.3|14162.3|14172.3|14162.3|14172.3|14162.3|14172.3|14162.3|3
1658178600000|2022-07-18 21:10:00|14173.3|14163.3|14174.8|14164.8|14174.8|14164.8|14173.3|14163.3|3
1658178900000|2022-07-18 21:15:00|14180.1|14156.1|14176.9|14152.9|14180.1|14156.1|14176.9|14152.9|0
1658179200000|2022-07-18 21:20:00|14177|14153|14182.4|14158.4|14182.7|14158.7|14177|14153|0
1658179500000|2022-07-18 21:25:00|14182.5|14158.5|14181.3|14157.3|14182.5|14158.5|14180.8|14156.8|0
1658179800000|2022-07-18 21:30:00|14181.5|14157.5|14181.9|14157.9|14181.9|14157.9|14181.3|14157.3|0
1658180100000|2022-07-18 21:35:00|14181.4|14157.4|14181.1|14157.1|14181.4|14157.4|14180.5|14156.5|0
1658180400000|2022-07-18 21:40:00|14180.8|14156.8|14181.1|14157.1|14181.1|14157.1|14180.7|14156.7|0
1658180700000|2022-07-18 21:45:00|14181.3|14157.3|14182|14158|14182|14158|14181|14157|0
1658181000000|2022-07-18 21:50:00|14181.4|14157.4|14180.7|14156.7|14181.7|14157.7|14180.5|14156.5|0
1658181300000|2022-07-18 21:55:00|14181.2|14157.2|14180.7|14156.7|14181.8|14157.8|14179.8|14155.8|0
1658181600000|2022-07-18 22:00:00|14177.7|14153.7|14175.2|14151.2|14180.3|14156.3|14174.1|14150.1|0
1658181900000|2022-07-18 22:05:00|14175.5|14151.5|14175.6|14151.6|14175.6|14151.6|14173.4|14149.4|0
1658182200000|2022-07-18 22:10:00|14176.3|14152.3|14174.8|14150.8|14180|14156|14174.1|14150.1|0
1658182500000|2022-07-18 22:15:00|14175.5|14151.5|14177.1|14153.1|14177.1|14153.1|14170.5|14146.5|0
1658182800000|2022-07-18 22:20:00|14178.4|14154.4|14181.6|14157.6|14183.7|14159.7|14177.1|14153.1|0
1658183100000|2022-07-18 22:25:00|14181.9|14157.9|14179.2|14155.2|14182.3|14158.3|14178.8|14154.8|0
1658183400000|2022-07-18 22:30:00|14179.8|14155.8|14179.2|14155.2|14179.9|14155.9|14177.7|14153.7|0
1658183700000|2022-07-18 22:35:00|14179.8|14155.8|14188.6|14164.6|14190.1|14166.1|14179.8|14155.8|0
1658184000000|2022-07-18 22:40:00|14188.9|14164.9|14189.3|14165.3|14189.3|14165.3|14187.2|14163.2|0
1658184300000|2022-07-18 22:45:00|14189|14165|14187|14163|14189.3|14165.3|14185|14161|0
1658184600000|2022-07-18 22:50:00|14187.4|14163.4|14186.7|14162.7|14188.5|14164.5|14186.3|14162.3|0
1658184900000|2022-07-18 22:55:00|14187|14163|14184.1|14160.1|14187.4|14163.4|14183.4|14159.4|0
1658185200000|2022-07-18 23:00:00|14183.4|14159.4|14179|14155|14186.3|14162.3|14179|14155|0
1658185500000|2022-07-18 23:05:00|14178.3|14154.3|14179|14155|14179|14155|14174.6|14150.6|0
1658185800000|2022-07-18 23:10:00|14179.7|14155.7|14178.3|14154.3|14180.8|14156.8|14176.8|14152.8|0
1658186100000|2022-07-18 23:15:00|14179|14155|14181.2|14157.2|14183|14159|14178.6|14154.6|0
1658186400000|2022-07-18 23:20:00|14181.5|14157.5|14182.7|14158.7|14182.7|14158.7|14180.1|14156.1|0
1658186700000|2022-07-18 23:25:00|14182|14158|14183.4|14159.4|14186.3|14162.3|14182|14158|0
1658187000000|2022-07-18 23:30:00|14184.1|14160.1|14187.1|14163.1|14187.8|14163.8|14183.4|14159.4|0
1658187300000|2022-07-18 23:35:00|14186.4|14162.4|14193.8|14169.8|14195.3|14171.3|14186|14162|0
1658187600000|2022-07-18 23:40:00|14193.1|14169.1|14195.7|14171.7|14196|14172|14188.7|14164.7|0
1658187900000|2022-07-18 23:45:00|14195|14171|14187.2|14163.2|14195.3|14171.3|14186.5|14162.5|0
1658188200000|2022-07-18 23:50:00|14186.6|14162.6|14196|14172|14196|14172|14185.8|14161.8|0
1658188500000|2022-07-18 23:55:00|14195.7|14171.7|14198.2|14174.2|14200|14176|14195.2|14171.2|0
1658188800000|2022-07-19 00:00:00|14198.9|14174.9|14189.4|14165.4|14201.9|14177.9|14188|14164|0
1658189100000|2022-07-19 00:05:00|14188.8|14164.8|14184.9|14160.9|14188.8|14164.8|14179.8|14155.8|0
1658189400000|2022-07-19 00:10:00|14185.2|14161.2|14186.3|14162.3|14188.5|14164.5|14183.8|14159.8|0
1658189700000|2022-07-19 00:15:00|14186|14162|14183.2|14159.2|14191.1|14167.1|14180.9|14156.9|0
1658190000000|2022-07-19 00:20:00|14183.5|14159.5|14185.2|14161.2|14186.2|14162.2|14181.2|14157.2|0
1658190300000|2022-07-19 00:25:00|14184.9|14160.9|14187.2|14163.2|14187.8|14163.8|14183.2|14159.2|0
1658190600000|2022-07-19 00:30:00|14187.5|14163.5|14176.6|14152.6|14187.5|14163.5|14174.3|14150.3|0
1658190900000|2022-07-19 00:35:00|14176.9|14152.9|14175.5|14151.5|14177.6|14153.6|14171.2|14147.2|0
1658191200000|2022-07-19 00:40:00|14175.2|14151.2|14179|14155|14180|14156|14173.2|14149.2|0
1658191500000|2022-07-19 00:45:00|14178.3|14154.3|14176.8|14152.8|14180|14156|14176.4|14152.4|0
1658191800000|2022-07-19 00:50:00|14177.4|14153.4|14182.3|14158.3|14183.7|14159.7|14176.8|14152.8|0
1658192100000|2022-07-19 00:55:00|14182|14158|14181.3|14157.3|14182.3|14158.3|14179.7|14155.7|0
1658192400000|2022-07-19 01:00:00|14169.3|14159.3|14183.3|14173.3|14185.3|14175.3|14165.8|14155.8|1753
1658192700000|2022-07-19 01:05:00|14183.8|14173.8|14192.3|14182.3|14193.3|14183.3|14175.8|14165.8|1176
1658193000000|2022-07-19 01:10:00|14192.8|14182.8|14182.3|14172.3|14192.8|14182.8|14171.8|14161.8|996
1658193300000|2022-07-19 01:15:00|14181.8|14171.8|14162.8|14152.8|14181.8|14171.8|14160.3|14150.3|1503
1658193600000|2022-07-19 01:20:00|14163.3|14153.3|14180.8|14170.8|14187.3|14177.3|14163.3|14153.3|1464
1658193900000|2022-07-19 01:25:00|14181.3|14171.3|14183.3|14173.3|14186.8|14176.8|14176.3|14166.3|1277
1658194200000|2022-07-19 01:30:00|14182.8|14172.8|14139.8|14129.8|14191.8|14181.8|14136.3|14126.3|14428
1658194500000|2022-07-19 01:35:00|14140.3|14130.3|14126.8|14116.8|14154.3|14144.3|14109.3|14099.3|8948
1658194800000|2022-07-19 01:40:00|14127.8|14117.8|14148.3|14138.3|14165.3|14155.3|14124.3|14114.3|7019
1658195100000|2022-07-19 01:45:00|14147.8|14137.8|14126.8|14116.8|14156.8|14146.8|14116.8|14106.8|6264
1658195400000|2022-07-19 01:50:00|14125.8|14115.8|14105.8|14095.8|14125.8|14115.8|14100.8|14090.8|5204
1658195700000|2022-07-19 01:55:00|14106.8|14096.8|14072.8|14062.8|14109.8|14099.8|14070.8|14060.8|6265
1658196000000|2022-07-19 02:00:00|14074.8|14064.8|14063.8|14053.8|14079.8|14069.8|14053.8|14043.8|6206
1658196300000|2022-07-19 02:05:00|14064.8|14054.8|14096.8|14086.8|14099.8|14089.8|14045.8|14035.8|5289
1658196600000|2022-07-19 02:10:00|14094.8|14084.8|14119.8|14109.8|14127.8|14117.8|14090.8|14080.8|3124
1658196900000|2022-07-19 02:15:00|14118.8|14108.8|14093.8|14083.8|14123.8|14113.8|14093.8|14083.8|2391
1658197200000|2022-07-19 02:20:00|14094.8|14084.8|14079.8|14069.8|14099.8|14089.8|14077.8|14067.8|2177
1658197500000|2022-07-19 02:25:00|14078.8|14068.8|14083.8|14073.8|14088.8|14078.8|14067.8|14057.8|3170
1658197800000|2022-07-19 02:30:00|14082.8|14072.8|14084.8|14074.8|14087.8|14077.8|14053.8|14043.8|3462
1658198100000|2022-07-19 02:35:00|14083.8|14073.8|14105.8|14095.8|14105.8|14095.8|14071.8|14061.8|2359
1658198400000|2022-07-19 02:40:00|14104.8|14094.8|14073.8|14063.8|14108.8|14098.8|14072.8|14062.8|1786
1658198700000|2022-07-19 02:45:00|14074.8|14064.8|14071.8|14061.8|14083.8|14073.8|14060.8|14050.8|2651
1658199000000|2022-07-19 02:50:00|14072.8|14062.8|14052.8|14042.8|14078.8|14068.8|14052.8|14042.8|3161
1658199300000|2022-07-19 02:55:00|14053.8|14043.8|14066.8|14056.8|14075.8|14065.8|14051.8|14041.8|2162
1658199600000|2022-07-19 03:00:00|14065.8|14055.8|14072.8|14062.8|14079.8|14069.8|14055.8|14045.8|2429
1658199900000|2022-07-19 03:05:00|14073.8|14063.8|14080.8|14070.8|14093.8|14083.8|14070.8|14060.8|1578
1658200200000|2022-07-19 03:10:00|14081.8|14071.8|14067.7|14057.7|14084.8|14074.8|14065.4|14055.4|1149
1658200500000|2022-07-19 03:15:00|14066.7|14056.7|14051.2|14041.2|14068.7|14058.7|14047.2|14037.2|2176
1658200800000|2022-07-19 03:20:00|14050.2|14040.2|14023.2|14013.2|14051.2|14041.2|14013.2|14003.2|3976
1658201100000|2022-07-19 03:25:00|14024.2|14014.2|14021.2|14011.2|14034.2|14024.2|14015.2|14005.2|2271
1658201400000|2022-07-19 03:30:00|14020.2|14010.2|14018.2|14008.2|14022.2|14012.2|14015.2|14005.2|550
1658201700000|2022-07-19 03:35:00|14017.2|14007.2|14016.2|14006.2|14018.2|14008.2|14011.2|14001.2|403
1658202000000|2022-07-19 03:40:00|14017.2|14007.2|14017.2|14007.2|14019.2|14009.2|14011.2|14001.2|323
1658202300000|2022-07-19 03:45:00|14018.2|14008.2|14012.2|14002.2|14018.2|14008.2|14012.2|14002.2|233
1658202600000|2022-07-19 03:50:00|14013.2|14003.2|14009.2|13999.2|14014.2|14004.2|14005.2|13995.2|523
1658202900000|2022-07-19 03:55:00|14010.2|14000.2|14009.2|13999.2|14014.2|14004.2|14005.2|13995.2|382
1658203200000|2022-07-19 04:00:00|14010.2|14000.2|14013.2|14003.2|14014.2|14004.2|14008.2|13998.2|150
1658203500000|2022-07-19 04:05:00|14012.2|14002.2|14016.2|14006.2|14017.2|14007.2|14008.2|13998.2|216
1658203800000|2022-07-19 04:10:00|14017.2|14007.2|14016.2|14006.2|14019.2|14009.2|14012.2|14002.2|93
1658204100000|2022-07-19 04:15:00|14014.2|14004.2|14018.2|14008.2|14018.2|14008.2|14014.2|14004.2|176
1658204400000|2022-07-19 04:20:00|14017.2|14007.2|14016.2|14006.2|14020.2|14010.2|14014.2|14004.2|250
1658204700000|2022-07-19 04:25:00|14017.2|14007.2|14019.2|14009.2|14021.2|14011.2|14016.2|14006.2|245
1658205000000|2022-07-19 04:30:00|14020.2|14010.2|14025.2|14015.2|14025.2|14015.2|14018.2|14008.2|231
1658205300000|2022-07-19 04:35:00|14024.2|14014.2|14025.2|14015.2|14027.2|14017.2|14021.2|14011.2|258
1658205600000|2022-07-19 04:40:00|14026.2|14016.2|14021.2|14011.2|14026.2|14016.2|14020.2|14010.2|85
1658205900000|2022-07-19 04:45:00|14023.2|14013.2|14021.2|14011.2|14024.2|14014.2|14021.2|14011.2|163
1658206200000|2022-07-19 04:50:00|14022.2|14012.2|14021.2|14011.2|14022.2|14012.2|14020.2|14010.2|125
1658206500000|2022-07-19 04:55:00|14020.2|14010.2|14014.2|14004.2|14020.2|14010.2|14014.2|14004.2|332
1658206800000|2022-07-19 05:00:00|14011.2|14001.2|13990.2|13980.2|14020.2|14010.2|13975.2|13965.2|10067
1658207100000|2022-07-19 05:05:00|13991.2|13981.2|13967.2|13957.2|14007.2|13997.2|13965.2|13955.2|3168
1658207400000|2022-07-19 05:10:00|13966.2|13956.2|14003.2|13993.2|14005.2|13995.2|13966.2|13956.2|2793
1658207700000|2022-07-19 05:15:00|14004.2|13994.2|13994.2|13984.2|14004.2|13994.2|13980.2|13970.2|2477
1658208000000|2022-07-19 05:20:00|13993.2|13983.2|13983.2|13973.2|14004.2|13994.2|13983.2|13973.2|2207
1658208300000|2022-07-19 05:25:00|13985.2|13975.2|13998.2|13988.2|14015.2|14005.2|13985.2|13975.2|3422
1658208600000|2022-07-19 05:30:00|13997.2|13987.2|14029.2|14019.2|14036.2|14026.2|13993.2|13983.2|5242
1658208900000|2022-07-19 05:35:00|14028.2|14018.2|14033.2|14023.2|14046.2|14036.2|14028.2|14018.2|2063
1658209200000|2022-07-19 05:40:00|14034.2|14024.2|14032.2|14022.2|14039.2|14029.2|14023.2|14013.2|1714
1658209500000|2022-07-19 05:45:00|14033.2|14023.2|14017.2|14007.2|14036.2|14026.2|14015.2|14005.2|1538
1658209800000|2022-07-19 05:50:00|14018.2|14008.2|14054.8|14044.8|14063.2|14053.2|14018.2|14008.2|4237
1658210100000|2022-07-19 05:55:00|14056.8|14046.8|14043.8|14033.8|14062.8|14052.8|14040.8|14030.8|1593
1658210400000|2022-07-19 06:00:00|14042.8|14032.8|14047.8|14037.8|14059.8|14049.8|14033.8|14023.8|3572
1658210700000|2022-07-19 06:05:00|14046.8|14036.8|14072.8|14062.8|14072.8|14062.8|14038.8|14028.8|2906
1658211000000|2022-07-19 06:10:00|14074.8|14064.8|14091.8|14081.8|14096.8|14086.8|14070.8|14060.8|3487
1658211300000|2022-07-19 06:15:00|14092.8|14082.8|14102.8|14092.8|14113.8|14103.8|14091.8|14081.8|2819
1658211600000|2022-07-19 06:20:00|14103.8|14093.8|14087.8|14077.8|14106.8|14096.8|14085.8|14075.8|1475
1658211900000|2022-07-19 06:25:00|14088.8|14078.8|14118.8|14108.8|14129.8|14119.8|14085.8|14075.8|3117
1658212200000|2022-07-19 06:30:00|14119.8|14109.8|14098.8|14088.8|14128.8|14118.8|14097.8|14087.8|2675
1658212500000|2022-07-19 06:35:00|14097.8|14087.8|14088.8|14078.8|14099.8|14089.8|14079.8|14069.8|2457
1658212800000|2022-07-19 06:40:00|14089.8|14079.8|14104.8|14094.8|14107.8|14097.8|14077.8|14067.8|3050
1658213100000|2022-07-19 06:45:00|14103.8|14093.8|14111.8|14101.8|14113.8|14103.8|14097.8|14087.8|2807
1658213400000|2022-07-19 06:50:00|14110.8|14100.8|14091.8|14081.8|14110.8|14100.8|14090.8|14080.8|3412
1658213700000|2022-07-19 06:55:00|14090.8|14080.8|14085.8|14075.8|14094.8|14084.8|14082.8|14072.8|3699
1658214000000|2022-07-19 07:00:00|14086.8|14074.8|14102.8|14090.8|14109.8|14097.8|14079.8|14067.8|1838
1658214300000|2022-07-19 07:05:00|14103.8|14091.8|14103.8|14092.8|14112.8|14100.8|14101.8|14089.8|733
1658214600000|2022-07-19 07:10:00|14104.8|14094.8|14099.8|14087.8|14110.8|14098.8|14098.8|14087.8|729
1658214900000|2022-07-19 07:15:00|14098.8|14088.8|14093.8|14081.8|14099.8|14088.8|14088.8|14076.8|1003
1658215200000|2022-07-19 07:20:00|14094.8|14082.8|14094.8|14082.8|14098.8|14087.8|14092.8|14081.8|338
1658215500000|2022-07-19 07:25:00|14095.8|14083.8|14095.8|14084.8|14099.8|14087.8|14090.8|14078.8|388
1658215800000|2022-07-19 07:30:00|14096.8|14083.8|14094.8|14082.8|14097.8|14085.8|14086.8|14075.8|439
1658216100000|2022-07-19 07:35:00|14093.8|14081.8|14104.8|14092.8|14105.8|14094.8|14092.8|14080.8|541
1658216400000|2022-07-19 07:40:00|14102.8|14091.8|14083.8|14072.8|14105.8|14094.8|14081.8|14069.8|881
1658216700000|2022-07-19 07:45:00|14084.8|14074.8|14092.8|14080.8|14094.8|14083.8|14084.8|14073.8|212
1658217000000|2022-07-19 07:50:00|14091.8|14081.8|14090.8|14078.8|14093.8|14082.8|14088.8|14076.8|125
1658217300000|2022-07-19 07:55:00|14089.8|14077.8|14084.8|14073.8|14090.8|14079.8|14084.8|14072.8|686
1658217600000|2022-07-19 08:00:00|14085.8|14074.8|14090.8|14079.8|14096.8|14085.8|14085.8|14074.8|291
1658217900000|2022-07-19 08:05:00|14091.8|14080.8|14094.8|14082.8|14098.8|14086.8|14088.8|14076.8|282
1658218200000|2022-07-19 08:10:00|14093.8|14083.8|14091.8|14080.8|14093.8|14083.8|14087.8|14075.8|404
1658218500000|2022-07-19 08:15:00|14092.8|14081.8|14088.8|14077.8|14093.8|14082.8|14085.8|14074.8|223
1658218800000|2022-07-19 08:20:00|14087.8|14076.8|14086.8|14075.8|14090.8|14079.8|14084.8|14073.8|1920
1658219100000|2022-07-19 08:25:00|14085.8|14074.8|14099.8|14087.8|14099.8|14087.8|14083.8|14071.8|2024
1658219400000|2022-07-19 08:30:00|14095.8|14071.8|14108.9|14084.9|14109.2|14085.2|14093.9|14069.9|0
1658219700000|2022-07-19 08:35:00|14108.6|14084.6|14111.5|14087.5|14119.4|14095.4|14107.6|14083.6|1417
1658220000000|2022-07-19 08:40:00|14112.1|14088.1|14116|14092|14118.5|14094.5|14112.1|14088.1|0
1658220300000|2022-07-19 08:45:00|14116.3|14092.3|14112.4|14088.4|14118.3|14094.3|14111.1|14087.1|0
1658220600000|2022-07-19 08:50:00|14112.7|14088.7|14112.8|14088.8|14115.1|14091.1|14106.8|14082.8|0
1658220900000|2022-07-19 08:55:00|14113.4|14089.4|14124.2|14100.2|14126.7|14102.7|14113.4|14089.4|0
1658221200000|2022-07-19 09:00:00|14123.8|14099.8|14116.8|14105.8|14123.8|14111.8|14116.8|14099.8|588
1658221500000|2022-07-19 09:05:00|14115.8|14104.8|14107.8|14096.8|14117.8|14105.8|14107.8|14095.8|191
1658221800000|2022-07-19 09:10:00|14108.8|14097.8|14108.8|14097.8|14109.8|14098.8|14106.8|14095.8|91
1658222100000|2022-07-19 09:15:00|14109.8|14098.8|14104.8|14093.8|14110.8|14099.8|14103.8|14092.8|185
1658222400000|2022-07-19 09:20:00|14105.8|14094.8|14108.8|14096.8|14111.8|14100.8|14102.8|14091.8|127
1658222700000|2022-07-19 09:25:00|14109.8|14097.8|14112.8|14101.8|14113.8|14101.8|14107.8|14096.8|90
1658223000000|2022-07-19 09:30:00|14111.8|14100.8|14114.8|14103.8|14114.8|14103.8|14111.8|14100.8|105
1658223300000|2022-07-19 09:35:00|14115.8|14104.8|14123.8|14112.8|14124.8|14112.8|14115.8|14104.8|188
1658223600000|2022-07-19 09:40:00|14122.8|14111.8|14124.8|14113.8|14125.8|14114.8|14120.8|14109.8|233
1658223900000|2022-07-19 09:45:00|14125.8|14114.8|14126.8|14115.8|14127.8|14116.8|14124.8|14113.8|261
1658224200000|2022-07-19 09:50:00|14127.8|14116.8|14121.8|14109.8|14130.8|14119.8|14119.8|14108.8|302
1658224500000|2022-07-19 09:55:00|14120.8|14108.8|14117.8|14106.8|14120.8|14108.8|14114.8|14103.8|116
1658224800000|2022-07-19 10:00:00|14116.8|14105.8|14120.8|14109.8|14121.8|14109.8|14115.8|14104.8|125
1658225100000|2022-07-19 10:05:00|14121.8|14110.8|14125.8|14114.8|14125.8|14114.8|14120.8|14110.8|83
1658225400000|2022-07-19 10:10:00|14126.8|14115.8|14122.8|14110.8|14126.8|14115.8|14121.8|14110.8|174
1658225700000|2022-07-19 10:15:00|14121.8|14109.8|14120.8|14109.8|14122.8|14111.8|14119.8|14108.8|127
1658226000000|2022-07-19 10:20:00|14121.8|14110.8|14128.8|14117.8|14130.8|14118.8|14120.8|14110.8|171
1658226300000|2022-07-19 10:25:00|14126.8|14116.8|14126.8|14115.8|14128.8|14117.8|14124.8|14113.8|146
1658226600000|2022-07-19 10:30:00|14127.8|14116.8|14126.8|14115.8|14128.8|14117.8|14126.8|14115.8|80
1658226900000|2022-07-19 10:35:00|14127.8|14116.8|14130.8|14119.8|14132.8|14121.8|14126.8|14115.8|151
1658227200000|2022-07-19 10:40:00|14129.8|14118.8|14133.8|14121.8|14133.8|14122.8|14127.8|14116.8|161
1658227500000|2022-07-19 10:45:00|14134.8|14122.8|14133.8|14122.8|14136.8|14125.8|14133.8|14122.8|215
1658227800000|2022-07-19 10:50:00|14134.8|14123.8|14133.8|14122.8|14134.8|14123.8|14131.8|14120.8|112
1658228100000|2022-07-19 10:55:00|14134.8|14123.8|14135.8|14123.8|14135.8|14124.8|14133.8|14122.8|92
1658228400000|2022-07-19 11:00:00|14134.8|14122.8|14132.8|14121.8|14134.8|14122.8|14131.8|14120.8|76
1658228700000|2022-07-19 11:05:00|14131.8|14120.8|14134.8|14123.8|14134.8|14123.8|14131.8|14120.8|46
1658229000000|2022-07-19 11:10:00|14133.8|14122.8|14138.8|14127.8|14139.8|14128.8|14133.8|14122.8|158
1658229300000|2022-07-19 11:15:00|14137.8|14126.8|14135.8|14124.8|14138.8|14126.8|14135.8|14124.8|54
1658229600000|2022-07-19 11:20:00|14136.8|14125.8|14133.8|14122.8|14138.8|14126.8|14132.8|14121.8|280
1658229900000|2022-07-19 11:25:00|14134.8|14123.8|14137.8|14125.8|14138.8|14126.8|14132.8|14121.8|62
1658230200000|2022-07-19 11:30:00|14136.8|14126.8|14131.8|14120.8|14137.8|14126.8|14131.8|14120.8|67
1658230500000|2022-07-19 11:35:00|14132.8|14121.8|14133.8|14122.8|14133.8|14122.8|14131.8|14120.8|29
1658230800000|2022-07-19 11:40:00|14132.8|14121.8|14131.8|14120.8|14133.8|14122.8|14131.8|14119.8|50
1658231100000|2022-07-19 11:45:00|14130.8|14119.8|14136.8|14125.8|14136.8|14125.8|14130.8|14119.8|40
1658231400000|2022-07-19 11:50:00|14135.8|14124.8|14146.8|14135.8|14155.8|14144.8|14135.8|14124.8|604
1658231700000|2022-07-19 11:55:00|14145.8|14134.8|14144.8|14133.8|14147.8|14135.8|14144.8|14132.8|47
1658232000000|2022-07-19 12:00:00|14145.8|14132.8|14139.8|14127.8|14145.8|14133.8|14137.8|14126.8|61
1658232300000|2022-07-19 12:05:00|14138.8|14128.8|14137.8|14126.8|14140.8|14129.8|14137.8|14126.8|47
1658232600000|2022-07-19 12:10:00|14138.8|14127.8|14137.8|14126.8|14138.8|14127.8|14135.8|14124.8|50
1658232900000|2022-07-19 12:15:00|14138.8|14125.8|14134.8|14123.8|14140.8|14129.8|14134.8|14123.8|60
1658233200000|2022-07-19 12:20:00|14135.8|14124.8|14135.8|14124.8|14136.8|14125.8|14133.8|14122.8|54
1658233500000|2022-07-19 12:25:00|14134.8|14123.8|14133.8|14121.8|14136.8|14125.8|14132.8|14121.8|62
1658233800000|2022-07-19 12:30:00|14132.8|14122.8|14141.8|14130.8|14141.8|14130.8|14131.8|14120.8|114
1658234100000|2022-07-19 12:35:00|14140.8|14129.8|14138.8|14127.8|14143.8|14132.8|14137.8|14126.8|51
1658234400000|2022-07-19 12:40:00|14139.8|14128.8|14142.8|14131.8|14143.8|14132.8|14138.8|14127.8|30
1658234700000|2022-07-19 12:45:00|14143.8|14132.8|14143.8|14132.8|14143.8|14132.8|14138.8|14127.8|103
1658235000000|2022-07-19 12:50:00|14142.8|14131.8|14145.8|14134.8|14145.8|14134.8|14142.8|14130.8|66
1658235300000|2022-07-19 12:55:00|14144.8|14133.8|14149.8|14137.8|14149.8|14138.8|14143.8|14132.8|327
1658235600000|2022-07-19 13:00:00|14150.8|14138.8|14150.8|14138.8|14150.8|14139.8|14147.8|14136.8|184
1658235900000|2022-07-19 13:05:00|14149.8|14135.8|14144.8|14133.8|14150.8|14136.8|14142.8|14131.8|278
1658236200000|2022-07-19 13:10:00|14145.8|14134.8|14148.8|14136.8|14151.8|14139.8|14144.8|14133.8|296
1658236500000|2022-07-19 13:15:00|14147.8|14137.8|14150.8|14139.8|14151.8|14140.8|14146.8|14135.8|161
1658236800000|2022-07-19 13:20:00|14149.8|14137.8|14150.8|14138.8|14151.8|14140.8|14147.8|14136.8|218
1658237100000|2022-07-19 13:25:00|14149.8|14139.8|14148.8|14136.8|14151.8|14139.8|14147.8|14136.8|129
1658237400000|2022-07-19 13:30:00|14147.8|14137.8|14134.8|14123.8|14150.8|14139.8|14132.8|14121.8|915
1658237700000|2022-07-19 13:35:00|14135.8|14124.8|14143.8|14131.8|14147.8|14136.8|14132.8|14121.8|624
1658238000000|2022-07-19 13:40:00|14144.8|14132.8|14143.8|14131.8|14147.8|14135.8|14136.8|14125.8|563
1658238300000|2022-07-19 13:45:00|14144.8|14132.8|14141.8|14130.8|14145.8|14134.8|14139.8|14128.8|331
1658238600000|2022-07-19 13:50:00|14142.8|14129.8|14144.8|14133.8|14145.8|14134.8|14139.8|14128.8|260
1658238900000|2022-07-19 13:55:00|14143.8|14132.8|14146.8|14135.8|14151.8|14139.8|14142.8|14131.8|401
1658239200000|2022-07-19 14:00:00|14145.8|14134.8|14138.8|14127.8|14146.8|14135.8|14137.8|14126.8|452
1658239500000|2022-07-19 14:05:00|14139.8|14126.8|14133.8|14122.8|14139.8|14126.8|14131.8|14120.8|672
1658239800000|2022-07-19 14:10:00|14134.8|14123.8|14139.8|14128.8|14147.8|14135.8|14132.8|14121.8|1167
1658240100000|2022-07-19 14:15:00|14140.8|14127.8|14136.8|14125.8|14141.8|14130.8|14133.8|14121.8|413
1658240400000|2022-07-19 14:20:00|14135.8|14124.8|14143.8|14131.8|14144.8|14133.8|14135.8|14123.8|430
1658240700000|2022-07-19 14:25:00|14142.8|14132.8|14159.8|14148.8|14159.8|14148.8|14142.8|14131.8|737
1658241000000|2022-07-19 14:30:00|14160.8|14149.8|14152.8|14141.8|14160.8|14149.8|14152.8|14141.8|563
1658241300000|2022-07-19 14:35:00|14151.8|14140.8|14145.8|14134.8|14151.8|14140.8|14142.8|14131.8|355
1658241600000|2022-07-19 14:40:00|14144.8|14133.8|14155.8|14144.8|14156.8|14145.8|14144.8|14133.8|488
1658241900000|2022-07-19 14:45:00|14156.8|14145.8|14158.8|14147.8|14159.8|14148.8|14154.8|14143.8|203
1658242200000|2022-07-19 14:50:00|14159.8|14148.8|14161.8|14150.8|14164.8|14153.8|14159.8|14148.8|350
1658242500000|2022-07-19 14:55:00|14162.8|14151.8|14161.8|14150.8|14162.8|14151.8|14159.8|14148.8|258
1658242800000|2022-07-19 15:00:00|14162.8|14151.8|14163.8|14151.8|14166.8|14155.8|14162.8|14150.8|283
1658243100000|2022-07-19 15:05:00|14162.8|14152.8|14162.8|14151.8|14163.8|14152.8|14161.8|14150.8|107
1658243400000|2022-07-19 15:10:00|14163.8|14152.8|14155.8|14144.8|14163.8|14152.8|14155.8|14144.8|137
1658243700000|2022-07-19 15:15:00|14154.8|14143.8|14148.8|14136.8|14157.8|14146.8|14147.8|14136.8|146
1658244000000|2022-07-19 15:20:00|14147.8|14137.8|14147.8|14136.8|14151.8|14140.8|14146.8|14135.8|201
1658244300000|2022-07-19 15:25:00|14148.8|14137.8|14147.8|14136.8|14149.8|14138.8|14145.8|14134.8|397
1658244600000|2022-07-19 15:30:00|14148.8|14137.8|14147.8|14136.8|14150.8|14139.8|14145.8|14134.8|758
1658244900000|2022-07-19 15:35:00|14148.8|14137.8|14147.8|14136.8|14151.8|14139.8|14147.8|14136.8|128
1658245200000|2022-07-19 15:40:00|14146.8|14135.8|14148.8|14137.8|14148.8|14137.8|14145.8|14134.8|45
1658245500000|2022-07-19 15:45:00|14147.8|14136.8|14148.8|14137.8|14148.8|14137.8|14146.8|14135.8|63
1658245800000|2022-07-19 15:50:00|14150.8|14136.8|14153.8|14142.8|14154.8|14143.8|14148.8|14136.8|74
1658246100000|2022-07-19 15:55:00|14152.8|14141.8|14159.8|14147.8|14159.8|14147.8|14152.8|14141.8|78
1658246400000|2022-07-19 16:00:00|14158.8|14148.8|14152.8|14141.8|14159.8|14148.8|14152.8|14141.8|111
1658246700000|2022-07-19 16:05:00|14151.8|14140.8|14143.8|14132.8|14152.8|14140.8|14143.8|14132.8|130
1658247000000|2022-07-19 16:10:00|14144.8|14133.8|14147.8|14135.8|14148.8|14137.8|14142.8|14131.8|70
1658247300000|2022-07-19 16:15:00|14146.8|14136.8|14152.8|14141.8|14152.8|14141.8|14143.8|14132.8|145
1658247600000|2022-07-19 16:20:00|14153.8|14140.8|14162.8|14150.8|14163.8|14152.8|14152.8|14140.8|234
1658247900000|2022-07-19 16:25:00|14161.8|14149.8|14162.8|14151.8|14164.8|14153.8|14159.8|14148.8|214
1658248200000|2022-07-19 16:30:00|14161.8|14150.8|14161.8|14150.8|14164.8|14153.8|14161.8|14150.8|84
1658248500000|2022-07-19 16:35:00|14160.8|14149.8|14160.8|14149.8|14161.8|14150.8|14158.8|14147.8|88
1658248800000|2022-07-19 16:40:00|14159.8|14148.8|14161.8|14150.8|14161.8|14150.8|14157.8|14146.8|120
1658249100000|2022-07-19 16:45:00|14160.8|14149.8|14161.8|14150.8|14162.8|14150.8|14157.8|14146.8|31
1658249400000|2022-07-19 16:50:00|14160.8|14149.8|14158.8|14147.8|14162.8|14151.8|14158.8|14146.8|100
1658249700000|2022-07-19 16:55:00|14157.8|14146.8|14155.8|14144.8|14158.8|14146.8|14154.8|14143.8|39
1658250000000|2022-07-19 17:00:00|14156.8|14145.8|14157.8|14145.8|14158.8|14147.8|14155.8|14144.8|55
1658250300000|2022-07-19 17:05:00|14156.8|14144.8|14152.8|14140.8|14157.8|14146.8|14151.8|14140.8|250
1658250600000|2022-07-19 17:10:00|14151.8|14141.8|14155.8|14143.8|14155.8|14144.8|14151.8|14140.8|90
1658250900000|2022-07-19 17:15:00|14154.8|14144.8|14149.8|14138.8|14156.8|14145.8|14149.8|14138.8|140
1658251200000|2022-07-19 17:20:00|14148.8|14137.8|14147.8|14136.8|14148.8|14138.8|14146.8|14135.8|198
1658251500000|2022-07-19 17:25:00|14148.8|14137.8|14149.8|14137.8|14151.8|14139.8|14147.8|14136.8|110
1658251800000|2022-07-19 17:30:00|14148.8|14138.8|14151.8|14140.8|14151.8|14140.8|14146.8|14135.8|177
1658252100000|2022-07-19 17:35:00|14150.8|14139.8|14155.8|14143.8|14155.8|14144.8|14150.8|14138.8|147
1658252400000|2022-07-19 17:40:00|14154.8|14144.8|14157.8|14146.8|14159.8|14148.8|14154.8|14144.8|200
1658252700000|2022-07-19 17:45:00|14158.8|14147.8|14156.8|14144.8|14158.8|14147.8|14153.8|14142.8|163
1658253000000|2022-07-19 17:50:00|14155.8|14143.8|14154.8|14143.8|14155.8|14144.8|14154.8|14142.8|75
1658253300000|2022-07-19 17:55:00|14155.8|14144.8|14160.8|14148.8|14160.8|14149.8|14155.8|14144.8|175
1658253600000|2022-07-19 18:00:00|14159.8|14147.8|14164.8|14152.8|14164.8|14152.8|14157.8|14146.8|251
1658253900000|2022-07-19 18:05:00|14163.8|14151.8|14166.8|14154.8|14168.8|14156.8|14162.8|14151.8|208
1658254200000|2022-07-19 18:10:00|14165.8|14153.8|14163.8|14152.8|14166.8|14155.8|14163.8|14151.8|114
1658254500000|2022-07-19 18:15:00|14162.8|14151.8|14165.8|14154.8|14166.8|14155.8|14159.8|14148.8|261
1658254800000|2022-07-19 18:20:00|14164.8|14153.8|14162.8|14151.8|14164.8|14153.8|14160.8|14149.8|93
1658255100000|2022-07-19 18:25:00|14161.8|14150.8|14156.8|14145.8|14162.8|14150.8|14156.8|14145.8|121
1658255400000|2022-07-19 18:30:00|14157.8|14146.8|14156.8|14144.8|14158.8|14147.8|14155.8|14144.8|174
1658255700000|2022-07-19 18:35:00|14155.8|14145.8|14153.8|14142.8|14157.8|14146.8|14152.8|14141.8|105
1658256000000|2022-07-19 18:40:00|14154.8|14141.8|14155.3|14145.3|14157.8|14145.8|14152.8|14141.8|189
1658256300000|2022-07-19 18:45:00|14154.8|14144.8|14152.3|14142.3|14155.3|14145.3|14149.3|14139.3|189
1658256600000|2022-07-19 18:50:00|14151.8|14141.8|14153.3|14143.3|14154.3|14144.3|14150.3|14140.3|139
1658256900000|2022-07-19 18:55:00|14152.3|14142.3|14152.3|14142.3|14153.8|14143.8|14149.3|14139.3|194
1658257200000|2022-07-19 19:00:00|14152.8|14142.8|14149.3|14139.3|14152.8|14142.8|14147.8|14137.8|132
1658257500000|2022-07-19 19:05:00|14148.8|14138.8|14153.3|14143.3|14155.8|14145.8|14148.3|14138.3|219
1658257800000|2022-07-19 19:10:00|14152.3|14142.3|14147.8|14137.8|14153.3|14143.3|14147.3|14137.3|190
1658258100000|2022-07-19 19:15:00|14148.3|14138.3|14147.3|14137.3|14149.3|14139.3|14146.3|14136.3|230
1658258400000|2022-07-19 19:20:00|14146.3|14136.3|14144.3|14134.3|14147.3|14137.3|14143.3|14133.3|214
1658258700000|2022-07-19 19:25:00|14143.3|14133.3|14145.3|14135.3|14147.3|14137.3|14143.3|14133.3|177
1658259000000|2022-07-19 19:30:00|14144.3|14134.3|14142.3|14132.3|14145.8|14135.8|14142.3|14132.3|219
1658259300000|2022-07-19 19:35:00|14141.3|14131.3|14144.3|14134.3|14145.8|14135.8|14141.3|14131.3|186
1658259600000|2022-07-19 19:40:00|14143.3|14133.3|14145.3|14135.3|14147.3|14137.3|14143.3|14133.3|239
1658259900000|2022-07-19 19:45:00|14144.8|14134.8|14144.3|14134.3|14147.3|14137.3|14144.3|14134.3|313
1658260200000|2022-07-19 19:50:00|14145.8|14135.8|14147.3|14137.3|14149.3|14139.3|14144.3|14134.3|555
1658260500000|2022-07-19 19:55:00|14147.8|14137.8|14149.3|14139.3|14152.3|14142.3|14147.3|14137.3|561
1658260800000|2022-07-19 20:00:00|14148.3|14138.3|14149.3|14139.3|14150.3|14140.3|14147.3|14137.3|112
1658261100000|2022-07-19 20:05:00|14148.8|14138.8|14149.8|14139.8|14149.8|14139.8|14148.3|14138.3|45
1658261400000|2022-07-19 20:10:00|14150.3|14140.3|14151.8|14141.8|14151.8|14141.8|14150.3|14140.3|30
1658261700000|2022-07-19 20:15:00|14152.3|14142.3|14153.3|14143.3|14154.3|14144.3|14152.3|14142.3|20
1658262000000|2022-07-19 20:20:00|14153.8|14143.8|14156.3|14146.3|14156.3|14146.3|14153.8|14143.8|28
1658262300000|2022-07-19 20:25:00|14156.8|14146.8|14161.8|14151.8|14161.8|14151.8|14155.8|14145.8|162
1658262600000|2022-07-19 20:30:00|14162.3|14152.3|14160.8|14150.8|14162.8|14152.8|14160.8|14150.8|56
1658262900000|2022-07-19 20:35:00|14160.3|14150.3|14158.8|14148.8|14160.3|14150.3|14158.8|14148.8|32
1658263200000|2022-07-19 20:40:00|14158.3|14148.3|14157.3|14147.3|14158.8|14148.8|14157.3|14147.3|30
1658263500000|2022-07-19 20:45:00|14156.8|14146.8|14156.3|14146.3|14156.8|14146.8|14155.3|14145.3|52
1658263800000|2022-07-19 20:50:00|14156.8|14146.8|14157.8|14147.8|14157.8|14147.8|14156.8|14146.8|36
1658264100000|2022-07-19 20:55:00|14157.3|14147.3|14148.3|14138.3|14157.3|14147.3|14148.3|14138.3|61
1658264400000|2022-07-19 21:00:00|14148.8|14138.8|14155.8|14145.8|14159.8|14149.8|14148.8|14138.8|51
1658264700000|2022-07-19 21:05:00|14156.3|14146.3|14154.3|14144.3|14161.3|14151.3|14153.8|14143.8|5
1658265000000|2022-07-19 21:10:00|14154.8|14144.8|14153.3|14143.3|14154.8|14144.8|14153.3|14143.3|1
1658265300000|2022-07-19 21:15:00|14161.9|14137.9|14164.2|14140.2|14164.6|14140.6|14161.9|14137.9|1
1658265600000|2022-07-19 21:20:00|14164.5|14140.5|14164.9|14140.9|14165.8|14141.8|14164.5|14140.5|0
1658265900000|2022-07-19 21:25:00|14165.1|14141.1|14166.3|14142.3|14166.5|14142.5|14165.1|14141.1|0
1658266200000|2022-07-19 21:30:00|14166.4|14142.4|14165.9|14141.9|14166.7|14142.7|14164.6|14140.6|0
1658266500000|2022-07-19 21:35:00|14165.6|14141.6|14166.7|14142.7|14167|14143|14165.4|14141.4|0
1658266800000|2022-07-19 21:40:00|14166.6|14142.6|14167.7|14143.7|14167.8|14143.8|14166.6|14142.6|0
1658267100000|2022-07-19 21:45:00|14167.8|14143.8|14167.7|14143.7|14167.8|14143.8|14166.8|14142.8|0
1658267400000|2022-07-19 21:50:00|14167.8|14143.8|14168.2|14144.2|14168.2|14144.2|14167.7|14143.7|0
1658267700000|2022-07-19 21:55:00|14168|14144|14168.2|14144.2|14168.2|14144.2|14167.3|14143.3|0
1658268000000|2022-07-19 22:00:00|14167.2|14143.2|14158|14134|14170|14146|14157.3|14133.3|0
1658268300000|2022-07-19 22:05:00|14158.4|14134.4|14160.5|14136.5|14162.7|14138.7|14157|14133|0
1658268600000|2022-07-19 22:10:00|14161.2|14137.2|14161.2|14137.2|14162.7|14138.7|14159.7|14135.7|0
1658268900000|2022-07-19 22:15:00|14161.5|14137.5|14162.6|14138.6|14162.6|14138.6|14160.4|14136.4|0
1658269200000|2022-07-19 22:20:00|14163.2|14139.2|14157.6|14133.6|14163.3|14139.3|14157.6|14133.6|0
1658269500000|2022-07-19 22:25:00|14157.3|14133.3|14156.5|14132.5|14158.3|14134.3|14156.5|14132.5|0
1658269800000|2022-07-19 22:30:00|14156.8|14132.8|14152.9|14128.9|14156.8|14132.8|14151.9|14127.9|0
1658270100000|2022-07-19 22:35:00|14153.6|14129.6|14155.4|14131.4|14156.5|14132.5|14152.9|14128.9|0
1658270400000|2022-07-19 22:40:00|14155.8|14131.8|14153.8|14129.8|14155.8|14131.8|14152.2|14128.2|0
1658270700000|2022-07-19 22:45:00|14153.4|14129.4|14155.9|14131.9|14155.9|14131.9|14153.1|14129.1|0
1658271000000|2022-07-19 22:50:00|14156.6|14132.6|14155.9|14131.9|14158.7|14134.7|14155.5|14131.5|0
1658271300000|2022-07-19 22:55:00|14156.6|14132.6|14163|14139|14163|14139|14156.6|14132.6|0
1658271600000|2022-07-19 23:00:00|14163.7|14139.7|14160.9|14136.9|14165.5|14141.5|14159.5|14135.5|0
1658271900000|2022-07-19 23:05:00|14161.2|14137.2|14165.3|14141.3|14166|14142|14161|14137|0
1658272200000|2022-07-19 23:10:00|14164.9|14140.9|14165.4|14141.4|14166.1|14142.1|14163.8|14139.8|0
1658272500000|2022-07-19 23:15:00|14164.7|14140.7|14162.8|14138.8|14165.4|14141.4|14162.5|14138.5|0
1658272800000|2022-07-19 23:20:00|14163.2|14139.2|14157.8|14133.8|14163.2|14139.2|14156.6|14132.6|0
1658273100000|2022-07-19 23:25:00|14157.4|14133.4|14159.7|14135.7|14159.7|14135.7|14156.7|14132.7|0
1658273400000|2022-07-19 23:30:00|14160.3|14136.3|14159|14135|14161.1|14137.1|14158.2|14134.2|0
1658273700000|2022-07-19 23:35:00|14158.3|14134.3|14156.3|14132.3|14159.2|14135.2|14155.6|14131.6|0
1658274000000|2022-07-19 23:40:00|14155.7|14131.7|14155.3|14131.3|14158.1|14134.1|14154.9|14130.9|0
1658274300000|2022-07-19 23:45:00|14155.6|14131.6|14159.2|14135.2|14159.2|14135.2|14154.2|14130.2|0
1658274600000|2022-07-19 23:50:00|14159.5|14135.5|14161.3|14137.3|14162.7|14138.7|14159.2|14135.2|0
1658274900000|2022-07-19 23:55:00|14161.6|14137.6|14160.6|14136.6|14163.4|14139.4|14160.6|14136.6|0
1658275200000|2022-07-20 00:00:00|14159.9|14135.9|14153.5|14129.5|14160.6|14136.6|14150.7|14126.7|0
1658275500000|2022-07-20 00:05:00|14153.2|14129.2|14155.1|14131.1|14157.3|14133.3|14151.7|14127.7|0
1658275800000|2022-07-20 00:10:00|14155.5|14131.5|14156.4|14132.4|14156.6|14132.6|14151.5|14127.5|0
1658276100000|2022-07-20 00:15:00|14157.1|14133.1|14162.4|14138.4|14162.7|14138.7|14155.7|14131.7|0
1658276400000|2022-07-20 00:20:00|14162.1|14138.1|14168.2|14144.2|14168.9|14144.9|14159.2|14135.2|0
1658276700000|2022-07-20 00:25:00|14167.5|14143.5|14189.7|14165.7|14192.9|14168.9|14167.5|14143.5|0
1658277000000|2022-07-20 00:30:00|14190.4|14166.4|14186.5|14162.5|14197.8|14173.8|14186.1|14162.1|0
1658277300000|2022-07-20 00:35:00|14186.2|14162.2|14184.8|14160.8|14188.4|14164.4|14183.6|14159.6|0
1658277600000|2022-07-20 00:40:00|14184.5|14160.5|14181.9|14157.9|14185.4|14161.4|14180.9|14156.9|0
1658277900000|2022-07-20 00:45:00|14182.2|14158.2|14184.5|14160.5|14187|14163|14181.6|14157.6|0
1658278200000|2022-07-20 00:50:00|14185.1|14161.1|14184.5|14160.5|14185.1|14161.1|14180.6|14156.6|0
1658278500000|2022-07-20 00:55:00|14184.1|14160.1|14189.6|14165.6|14190.9|14166.9|14183.8|14159.8|0
1658278800000|2022-07-20 01:00:00|14183.8|14173.8|14190.3|14180.3|14195.8|14185.8|14168.3|14158.3|2499
1658279100000|2022-07-20 01:05:00|14189.8|14179.8|14190.3|14180.3|14196.3|14186.3|14181.3|14171.3|1828
1658279400000|2022-07-20 01:10:00|14189.8|14179.8|14194.3|14184.3|14210.3|14200.3|14186.3|14176.3|1752
1658279700000|2022-07-20 01:15:00|14193.8|14183.8|14197|14187|14226.3|14216.3|14189.3|14179.3|3118
1658280000000|2022-07-20 01:20:00|14196.5|14186.5|14185|14175|14208.5|14198.5|14175|14165|2603
1658280300000|2022-07-20 01:25:00|14184.5|14174.5|14180.7|14170.7|14200|14190|14180.2|14170.2|2539
1658280600000|2022-07-20 01:30:00|14181.7|14171.7|14164.2|14154.2|14202.2|14192.2|14151.2|14141.2|12522
1658280900000|2022-07-20 01:35:00|14165.2|14155.2|14176.2|14166.2|14201.2|14191.2|14132.2|14122.2|7413
1658281200000|2022-07-20 01:40:00|14174.7|14164.7|14194|14184|14205|14195|14174.7|14164.7|6033
1658281500000|2022-07-20 01:45:00|14196.5|14186.5|14157.5|14147.5|14205.5|14195.5|14147.5|14137.5|4541
1658281800000|2022-07-20 01:50:00|14156.5|14146.5|14147.5|14137.5|14183.5|14173.5|14144.5|14134.5|4397
1658282100000|2022-07-20 01:55:00|14148.5|14138.5|14161.5|14151.5|14171.5|14161.5|14138.5|14128.5|3528
1658282400000|2022-07-20 02:00:00|14160.5|14150.5|14168.5|14158.5|14184.5|14174.5|14157.5|14147.5|3575
1658282700000|2022-07-20 02:05:00|14167.5|14157.5|14156.5|14146.5|14173.5|14163.5|14143.5|14133.5|2903
1658283000000|2022-07-20 02:10:00|14155.5|14145.5|14147.5|14137.5|14155.5|14145.5|14143.5|14133.5|2555
1658283300000|2022-07-20 02:15:00|14146.5|14136.5|14162.5|14152.5|14172.5|14162.5|14146.5|14136.5|2664
1658283600000|2022-07-20 02:20:00|14161.5|14151.5|14174.5|14164.5|14188.5|14178.5|14161.5|14151.5|2591
1658283900000|2022-07-20 02:25:00|14175.5|14165.5|14174.5|14164.5|14179.5|14169.5|14166.5|14156.5|2489
1658284200000|2022-07-20 02:30:00|14173.5|14163.5|14164.5|14154.5|14186.5|14176.5|14156.5|14146.5|2748
1658284500000|2022-07-20 02:35:00|14163.5|14153.5|14179.5|14169.5|14183.5|14173.5|14161.5|14151.5|1249
1658284800000|2022-07-20 02:40:00|14180.5|14170.5|14174.5|14164.5|14190.5|14180.5|14163.5|14153.5|2911
1658285100000|2022-07-20 02:45:00|14175.5|14165.5|14148.5|14138.5|14186.5|14176.5|14143.5|14133.5|3270
1658285400000|2022-07-20 02:50:00|14149.5|14139.5|14129.5|14119.5|14149.5|14139.5|14120.5|14110.5|3700
1658285700000|2022-07-20 02:55:00|14130.5|14120.5|14131|14121|14136.8|14126.8|14123|14113|2440
1658286000000|2022-07-20 03:00:00|14132|14122|14119|14109|14135|14125|14114|14104|2420
1658286300000|2022-07-20 03:05:00|14118|14108|14121|14111|14128|14118|14106|14096|3608
1658286600000|2022-07-20 03:10:00|14120|14110|14104|14094|14121|14111|14102|14092|3675
1658286900000|2022-07-20 03:15:00|14103|14093|14125|14115|14127|14117|14103|14093|1737
1658287200000|2022-07-20 03:20:00|14124|14114|14131|14121|14141|14131|14119|14109|1424
1658287500000|2022-07-20 03:25:00|14132|14122|14126|14116|14137|14127|14122|14112|1168
1658287800000|2022-07-20 03:30:00|14124|14114|14124|14114|14127|14117|14120|14110|372
1658288100000|2022-07-20 03:35:00|14126|14116|14130|14120|14137|14127|14124|14114|548
1658288400000|2022-07-20 03:40:00|14131|14121|14127|14117|14131|14121|14125|14115|285
1658288700000|2022-07-20 03:45:00|14128|14118|14121|14111|14128|14118|14118|14108|521
1658289000000|2022-07-20 03:50:00|14120|14110|14119|14109|14120|14110|14109|14099|486
1658289300000|2022-07-20 03:55:00|14116|14106|14113|14103|14116|14106|14109|14099|289
1658289600000|2022-07-20 04:00:00|14114|14104|14112|14102|14116|14106|14110|14100|246
1658289900000|2022-07-20 04:05:00|14113|14103|14113|14103|14115|14105|14112|14102|207
1658290200000|2022-07-20 04:10:00|14114|14104|14113|14103|14115|14105|14112|14102|158
1658290500000|2022-07-20 04:15:00|14114|14104|14113|14103|14115|14105|14113|14103|136
1658290800000|2022-07-20 04:20:00|14112|14102|14114|14104|14118|14108|14111|14101|330
1658291100000|2022-07-20 04:25:00|14115|14105|14113|14103|14115|14105|14112|14102|170
1658291400000|2022-07-20 04:30:00|14114|14104|14115|14105|14116|14106|14112|14102|237
1658291700000|2022-07-20 04:35:00|14114|14104|14111|14101|14114|14104|14110|14100|230
1658292000000|2022-07-20 04:40:00|14112|14102|14106|14096|14112|14102|14106|14096|279
1658292300000|2022-07-20 04:45:00|14107|14097|14108|14098|14110|14100|14107|14097|217
1658292600000|2022-07-20 04:50:00|14109|14099|14114|14104|14116|14106|14109|14099|304
1658292900000|2022-07-20 04:55:00|14113|14103|14114|14104|14115|14105|14113|14103|196
1658293200000|2022-07-20 05:00:00|14116|14106|14126|14116|14135|14125|14108|14098|4705
1658293500000|2022-07-20 05:05:00|14125|14115|14143|14133|14152|14142|14124|14114|2337
1658293800000|2022-07-20 05:10:00|14144|14134|14127|14117|14144|14134|14125|14115|1975
1658294100000|2022-07-20 05:15:00|14126|14116|14098|14088|14126|14116|14088|14078|4786
1658294400000|2022-07-20 05:20:00|14097|14087|14085|14075|14097|14087|14072|14062|3737
1658294700000|2022-07-20 05:25:00|14084|14074|14106|14096|14110|14100|14083|14073|2172
1658295000000|2022-07-20 05:30:00|14109|14099|14099|14089|14110|14100|14094|14084|2522
1658295300000|2022-07-20 05:35:00|14098|14088|14092|14082|14112|14102|14090|14080|1576
1658295600000|2022-07-20 05:40:00|14093|14083|14108|14098|14109|14099|14084|14074|2921
1658295900000|2022-07-20 05:45:00|14107|14097|14109|14099|14119|14109|14103|14093|1449
1658296200000|2022-07-20 05:50:00|14108|14098|14127|14117|14134|14124|14107|14097|1718
1658296500000|2022-07-20 05:55:00|14126|14116|14123|14113|14129|14119|14115|14105|1551
1658296800000|2022-07-20 06:00:00|14122|14112|14127|14117|14132|14122|14102|14092|2767
1658297100000|2022-07-20 06:05:00|14126|14116|14134|14124|14136|14126|14120|14110|1785
1658297400000|2022-07-20 06:10:00|14133|14123|14126|14116|14144|14134|14122|14112|2386
1658297700000|2022-07-20 06:15:00|14127|14117|14142|14132|14153|14143|14126|14116|2245
1658298000000|2022-07-20 06:20:00|14144|14134|14129|14119|14144|14134|14120|14110|1053
1658298300000|2022-07-20 06:25:00|14130|14120|14133|14123|14135|14125|14122|14112|837
1658298600000|2022-07-20 06:30:00|14132|14122|14123|14113|14137|14127|14122|14112|1405
1658298900000|2022-07-20 06:35:00|14122|14112|14117|14107|14122|14112|14106|14096|2514
1658299200000|2022-07-20 06:40:00|14118|14108|14125|14115|14128|14118|14112|14102|1606
1658299500000|2022-07-20 06:45:00|14124|14114|14125|14115|14134|14124|14119|14109|2344
1658299800000|2022-07-20 06:50:00|14124|14114|14124|14114|14125|14115|14118|14108|2612
1658300100000|2022-07-20 06:55:00|14125|14115|14111|14101|14126|14116|14111|14101|2873
1658300400000|2022-07-20 07:00:00|14113|14103|14112|14101|14121|14109|14101|14090|1829
1658300700000|2022-07-20 07:05:00|14110|14099|14116|14104|14117|14106|14110|14098|751
1658301000000|2022-07-20 07:10:00|14117|14105|14123|14111|14125|14114|14116|14105|444
1658301300000|2022-07-20 07:15:00|14122|14112|14111|14100|14125|14114|14111|14099|755
1658301600000|2022-07-20 07:20:00|14112|14101|14122|14111|14127|14116|14111|14100|540
1658301900000|2022-07-20 07:25:00|14123|14112|14121|14110|14125|14114|14121|14109|649
1658302200000|2022-07-20 07:30:00|14120|14109|14117|14105|14123|14112|14113|14101|691
1658302500000|2022-07-20 07:35:00|14116|14104|14113|14101|14118|14107|14112|14101|682
1658302800000|2022-07-20 07:40:00|14112|14102|14106|14094|14114|14103|14104|14093|857
1658303100000|2022-07-20 07:45:00|14105|14095|14098|14086|14107|14095|14096|14085|924
1658303400000|2022-07-20 07:50:00|14097|14085|14093|14081|14098|14087|14092|14081|737
1658303700000|2022-07-20 07:55:00|14094|14082|14087|14076|14096|14085|14086|14074|784
1658304000000|2022-07-20 08:00:00|14060.8|14049.8|14066.8|14055.8|14068.8|14057.8|14057.8|14046.8|490
1658304300000|2022-07-20 08:05:00|14067.8|14056.8|14065.8|14054.8|14067.8|14056.8|14061.8|14050.8|467
1658304600000|2022-07-20 08:10:00|14066.8|14053.8|14064.8|14053.8|14068.8|14057.8|14062.8|14050.8|244
1658304900000|2022-07-20 08:15:00|14065.8|14054.8|14066.8|14054.8|14068.8|14057.8|14065.8|14053.8|216
1658305200000|2022-07-20 08:20:00|14065.8|14053.8|14063.8|14051.8|14066.8|14054.8|14061.8|14050.8|380
1658305500000|2022-07-20 08:25:00|14062.8|14050.8|14070.8|14057.8|14075.8|14063.8|14061.8|14049.8|676
1658305800000|2022-07-20 08:30:00|14078.6|14054.6|14078|14054|14081.5|14057.5|14074.8|14050.8|0
1658306100000|2022-07-20 08:35:00|14078.4|14054.4|14075.1|14051.1|14079.9|14055.9|14073.2|14049.2|135
1658306400000|2022-07-20 08:40:00|14075.8|14051.8|14077.4|14053.4|14081.8|14057.8|14075.1|14051.1|0
1658306700000|2022-07-20 08:45:00|14077.1|14053.1|14070.4|14046.4|14077.7|14053.7|14064.3|14040.3|0
1658307000000|2022-07-20 08:50:00|14070|14046|14068|14044|14070|14046|14064|14040|0
1658307300000|2022-07-20 08:55:00|14068.3|14044.3|14072|14048|14073.9|14049.9|14065.5|14041.5|0
1658307600000|2022-07-20 09:00:00|14071.3|14047.3|14075.8|14063.8|14076.8|14065.8|14068.8|14047.3|273
1658307900000|2022-07-20 09:05:00|14074.8|14062.8|14073.8|14060.8|14074.8|14063.8|14071.8|14059.8|62
1658308200000|2022-07-20 09:10:00|14072.8|14061.8|14075.8|14062.8|14075.8|14063.8|14071.8|14060.8|10
1658308500000|2022-07-20 09:15:00|14076.8|14063.8|14071.8|14060.8|14078.8|14067.8|14068.8|14057.8|350
1658308800000|2022-07-20 09:20:00|14070.8|14059.8|14070.8|14058.8|14072.8|14061.8|14065.8|14054.8|381
1658309100000|2022-07-20 09:25:00|14069.8|14059.8|14069.8|14058.8|14073.8|14061.8|14069.8|14057.8|69
1658309400000|2022-07-20 09:30:00|14067.8|14057.8|14070.8|14059.8|14072.8|14060.8|14067.8|14056.8|150
1658309700000|2022-07-20 09:35:00|14069.8|14058.8|14077.8|14065.8|14078.8|14067.8|14069.8|14058.8|158
1658310000000|2022-07-20 09:40:00|14076.8|14064.8|14074.8|14062.8|14076.8|14065.8|14072.8|14061.8|118
1658310300000|2022-07-20 09:45:00|14073.8|14063.8|14075.8|14063.8|14075.8|14064.8|14071.8|14059.8|80
1658310600000|2022-07-20 09:50:00|14074.8|14064.8|14078.8|14067.8|14078.8|14067.8|14073.8|14061.8|136
1658310900000|2022-07-20 09:55:00|14077.8|14066.8|14079.8|14068.8|14080.8|14069.8|14077.8|14066.8|128
1658311200000|2022-07-20 10:00:00|14078.8|14067.8|14071.8|14060.8|14080.8|14069.8|14070.8|14059.8|276
1658311500000|2022-07-20 10:05:00|14072.8|14061.8|14072.8|14060.8|14075.8|14063.8|14071.8|14059.8|96
1658311800000|2022-07-20 10:10:00|14071.8|14059.8|14071.8|14060.8|14072.8|14061.8|14069.8|14057.8|61
1658312100000|2022-07-20 10:15:00|14070.8|14059.8|14076.8|14065.8|14076.8|14065.8|14070.8|14059.8|115
1658312400000|2022-07-20 10:20:00|14075.8|14064.8|14075.8|14064.8|14076.8|14065.8|14074.8|14063.8|103
1658312700000|2022-07-20 10:25:00|14076.8|14065.8|14073.8|14062.8|14076.8|14065.8|14073.8|14061.8|54
1658313000000|2022-07-20 10:30:00|14072.8|14061.8|14056.8|14045.8|14073.8|14061.8|14055.8|14043.8|835
1658313300000|2022-07-20 10:35:00|14055.8|14044.8|14045.8|14033.8|14062.8|14050.8|14044.8|14032.8|891
1658313600000|2022-07-20 10:40:00|14044.8|14034.8|14055.8|14044.8|14058.8|14047.8|14042.8|14031.8|339
1658313900000|2022-07-20 10:45:00|14054.8|14043.8|14049.8|14038.8|14055.8|14043.8|14043.8|14032.8|397
1658314200000|2022-07-20 10:50:00|14048.8|14037.8|14052.8|14041.8|14054.8|14043.8|14047.8|14036.8|99
1658314500000|2022-07-20 10:55:00|14051.8|14040.8|14058.8|14047.8|14059.8|14048.8|14050.8|14039.8|146
1658314800000|2022-07-20 11:00:00|14059.8|14048.8|14056.8|14045.8|14059.8|14048.8|14055.8|14043.8|93
1658315100000|2022-07-20 11:05:00|14057.8|14044.8|14057.8|14046.8|14060.8|14048.8|14056.8|14044.8|56
1658315400000|2022-07-20 11:10:00|14058.8|14045.8|14059.8|14048.8|14060.8|14049.8|14054.8|14042.8|70
1658315700000|2022-07-20 11:15:00|14058.8|14047.8|14063.8|14051.8|14063.8|14052.8|14058.8|14047.8|208
1658316000000|2022-07-20 11:20:00|14064.8|14052.8|14062.8|14051.8|14066.8|14055.8|14062.8|14051.8|98
1658316300000|2022-07-20 11:25:00|14063.8|14050.8|14065.8|14054.8|14065.8|14054.8|14059.8|14048.8|69
1658316600000|2022-07-20 11:30:00|14064.8|14053.8|14066.8|14055.8|14067.8|14055.8|14063.8|14052.8|76
1658316900000|2022-07-20 11:35:00|14065.8|14054.8|14063.8|14052.8|14065.8|14054.8|14062.8|14051.8|53
1658317200000|2022-07-20 11:40:00|14064.8|14051.8|14061.8|14049.8|14064.8|14052.8|14059.8|14048.8|71
1658317500000|2022-07-20 11:45:00|14062.8|14050.8|14065.8|14053.8|14066.8|14055.8|14061.8|14050.8|128
1658317800000|2022-07-20 11:50:00|14064.8|14054.8|14065.8|14054.8|14066.8|14054.8|14061.8|14050.8|118
1658318100000|2022-07-20 11:55:00|14066.8|14055.8|14068.8|14057.8|14068.8|14057.8|14065.8|14054.8|95
1658318400000|2022-07-20 12:00:00|14067.8|14056.8|14068.8|14056.8|14069.8|14058.8|14066.8|14055.8|117
1658318700000|2022-07-20 12:05:00|14067.8|14057.8|14072.8|14060.8|14072.8|14061.8|14066.8|14055.8|164
1658319000000|2022-07-20 12:10:00|14071.8|14061.8|14073.8|14062.8|14074.8|14062.8|14069.8|14058.8|146
1658319300000|2022-07-20 12:15:00|14074.8|14063.8|14070.8|14059.8|14075.8|14063.8|14070.8|14059.8|143
1658319600000|2022-07-20 12:20:00|14069.8|14058.8|14052.8|14041.8|14069.8|14059.8|14048.8|14037.8|686
1658319900000|2022-07-20 12:25:00|14051.8|14040.8|14059.8|14048.8|14061.8|14050.8|14050.8|14039.8|434
1658320200000|2022-07-20 12:30:00|14058.8|14047.8|14065.8|14054.8|14066.8|14054.8|14057.8|14046.8|169
1658320500000|2022-07-20 12:35:00|14066.8|14055.8|14060.8|14048.8|14066.8|14055.8|14059.8|14048.8|173
1658320800000|2022-07-20 12:40:00|14059.8|14047.8|14062.8|14051.8|14064.8|14052.8|14055.8|14044.8|126
1658321100000|2022-07-20 12:45:00|14061.8|14050.8|14064.8|14053.8|14066.8|14055.8|14061.8|14049.8|166
1658321400000|2022-07-20 12:50:00|14063.8|14052.8|14067.8|14056.8|14075.8|14064.8|14062.8|14050.8|392
1658321700000|2022-07-20 12:55:00|14068.8|14057.8|14065.8|14054.8|14068.8|14057.8|14064.8|14053.8|49
1658322000000|2022-07-20 13:00:00|14064.8|14053.8|14069.8|14057.8|14072.8|14060.8|14063.8|14052.8|148
1658322300000|2022-07-20 13:05:00|14068.8|14058.8|14069.8|14058.8|14071.8|14060.8|14068.8|14057.8|56
1658322600000|2022-07-20 13:10:00|14068.8|14057.8|14069.8|14058.8|14070.8|14059.8|14067.8|14056.8|35
1658322900000|2022-07-20 13:15:00|14068.8|14057.8|14072.8|14061.8|14073.8|14062.8|14068.8|14057.8|56
1658323200000|2022-07-20 13:20:00|14071.8|14060.8|14066.8|14055.8|14075.8|14064.8|14066.8|14055.8|344
1658323500000|2022-07-20 13:25:00|14067.8|14056.8|14065.8|14053.8|14069.8|14058.8|14063.8|14052.8|65
1658323800000|2022-07-20 13:30:00|14066.8|14054.8|14078.8|14066.8|14078.8|14067.8|14056.8|14045.8|946
1658324100000|2022-07-20 13:35:00|14079.8|14068.8|14079.8|14068.8|14088.8|14076.8|14076.8|14065.8|900
1658324400000|2022-07-20 13:40:00|14080.8|14069.8|14076.8|14064.8|14084.8|14073.8|14073.8|14061.8|393
1658324700000|2022-07-20 13:45:00|14077.8|14065.8|14073.8|14061.8|14077.8|14066.8|14069.8|14058.8|226
1658325000000|2022-07-20 13:50:00|14072.8|14062.8|14065.8|14053.8|14076.8|14065.8|14060.8|14049.8|431
1658325300000|2022-07-20 13:55:00|14064.8|14054.8|14052.8|14040.8|14065.8|14054.8|14050.8|14039.8|345
1658325600000|2022-07-20 14:00:00|14051.8|14041.8|14055.8|14043.8|14056.8|14045.8|14048.8|14037.8|357
1658325900000|2022-07-20 14:05:00|14054.8|14042.8|14057.8|14045.8|14057.8|14045.8|14045.8|14033.8|324
1658326200000|2022-07-20 14:10:00|14058.8|14046.8|14066.8|14054.8|14066.8|14055.8|14056.8|14045.8|166
1658326500000|2022-07-20 14:15:00|14065.8|14055.8|14059.8|14048.8|14066.8|14055.8|14056.8|14044.8|158
1658326800000|2022-07-20 14:20:00|14058.8|14047.8|14061.8|14050.8|14063.8|14051.8|14056.8|14044.8|144
1658327100000|2022-07-20 14:25:00|14062.8|14049.8|14067.8|14056.8|14070.8|14059.8|14059.8|14048.8|191
1658327400000|2022-07-20 14:30:00|14066.8|14055.8|14071.8|14059.8|14075.8|14064.8|14064.8|14053.8|146
1658327700000|2022-07-20 14:35:00|14070.8|14060.8|14078.8|14067.8|14079.8|14068.8|14069.8|14058.8|135
1658328000000|2022-07-20 14:40:00|14079.8|14068.8|14074.8|14063.8|14079.8|14068.8|14070.8|14059.8|127
1658328300000|2022-07-20 14:45:00|14073.8|14062.8|14078.8|14067.8|14081.8|14070.8|14070.8|14059.8|342
1658328600000|2022-07-20 14:50:00|14077.8|14065.8|14080.8|14068.8|14080.8|14069.8|14073.8|14062.8|559
1658328900000|2022-07-20 14:55:00|14079.8|14069.8|14082.8|14071.8|14083.8|14072.8|14074.8|14063.8|327
1658329200000|2022-07-20 15:00:00|14081.8|14070.8|14071.8|14059.8|14082.8|14071.8|14069.8|14058.8|142
1658329500000|2022-07-20 15:05:00|14070.8|14060.8|14074.8|14063.8|14074.8|14063.8|14068.8|14057.8|107
1658329800000|2022-07-20 15:10:00|14073.8|14062.8|14073.8|14062.8|14075.8|14064.8|14071.8|14059.8|44
1658330100000|2022-07-20 15:15:00|14072.8|14061.8|14069.8|14058.8|14073.8|14062.8|14067.8|14056.8|134
1658330400000|2022-07-20 15:20:00|14070.8|14059.8|14069.8|14057.8|14072.8|14061.8|14067.8|14056.8|99
1658330700000|2022-07-20 15:25:00|14068.8|14058.8|14073.8|14062.8|14073.8|14062.8|14068.8|14056.8|136
1658331000000|2022-07-20 15:30:00|14072.8|14061.8|14074.8|14062.8|14076.8|14065.8|14071.8|14060.8|201
1658331300000|2022-07-20 15:35:00|14073.8|14063.8|14070.8|14059.8|14075.8|14064.8|14068.8|14057.8|128
1658331600000|2022-07-20 15:40:00|14069.8|14058.8|14068.8|14056.8|14070.8|14059.8|14065.8|14053.8|222
1658331900000|2022-07-20 15:45:00|14067.8|14057.8|14066.8|14055.8|14070.8|14059.8|14066.8|14054.8|96
1658332200000|2022-07-20 15:50:00|14067.8|14056.8|14071.8|14059.8|14073.8|14062.8|14066.8|14055.8|167
1658332500000|2022-07-20 15:55:00|14070.8|14058.8|14071.8|14060.8|14074.8|14062.8|14069.8|14058.8|102
1658332800000|2022-07-20 16:00:00|14070.8|14059.8|14070.8|14059.8|14072.8|14061.8|14067.8|14056.8|116
1658333100000|2022-07-20 16:05:00|14071.8|14058.8|14073.8|14061.8|14075.8|14063.8|14070.8|14058.8|72
1658333400000|2022-07-20 16:10:00|14072.8|14062.8|14071.8|14059.8|14074.8|14062.8|14069.8|14058.8|44
1658333700000|2022-07-20 16:15:00|14070.8|14060.8|14069.8|14058.8|14071.8|14060.8|14066.8|14055.8|113
1658334000000|2022-07-20 16:20:00|14070.8|14057.8|14066.8|14055.8|14070.8|14057.8|14065.8|14054.8|111
1658334300000|2022-07-20 16:25:00|14067.8|14056.8|14063.8|14052.8|14069.8|14057.8|14063.8|14052.8|72
1658334600000|2022-07-20 16:30:00|14064.8|14053.8|14062.8|14051.8|14064.8|14053.8|14060.8|14049.8|162
1658334900000|2022-07-20 16:35:00|14063.8|14052.8|14068.8|14056.8|14068.8|14057.8|14062.8|14051.8|162
1658335200000|2022-07-20 16:40:00|14069.8|14057.8|14056.8|14044.8|14071.8|14060.8|14053.8|14041.8|507
1658335500000|2022-07-20 16:45:00|14055.8|14043.8|14043.8|14032.8|14055.8|14043.8|14042.8|14031.8|603
1658335800000|2022-07-20 16:50:00|14044.8|14031.8|14051.8|14040.8|14052.8|14041.8|14043.8|14031.8|375
1658336100000|2022-07-20 16:55:00|14052.8|14041.8|14054.8|14043.8|14057.8|14046.8|14050.8|14039.8|164
1658336400000|2022-07-20 17:00:00|14055.8|14044.8|14044.8|14033.8|14059.8|14047.8|14043.8|14031.8|500
1658336700000|2022-07-20 17:05:00|14045.8|14034.8|14042.8|14031.8|14048.8|14037.8|14039.8|14028.8|452
1658337000000|2022-07-20 17:10:00|14041.8|14030.8|14037.8|14026.8|14041.8|14030.8|14032.8|14021.8|721
1658337300000|2022-07-20 17:15:00|14036.8|14025.8|14043.8|14032.8|14043.8|14032.8|14035.8|14024.8|382
1658337600000|2022-07-20 17:20:00|14042.8|14031.8|14041.8|14029.8|14044.8|14033.8|14039.8|14028.8|205
1658337900000|2022-07-20 17:25:00|14040.8|14030.8|14045.8|14034.8|14047.8|14035.8|14040.8|14029.8|157
1658338200000|2022-07-20 17:30:00|14046.8|14035.8|14043.8|14032.8|14048.8|14037.8|14042.8|14031.8|268
1658338500000|2022-07-20 17:35:00|14044.8|14033.8|14042.8|14030.8|14044.8|14033.8|14039.8|14028.8|209
1658338800000|2022-07-20 17:40:00|14041.8|14029.8|14039.8|14028.8|14042.8|14031.8|14038.8|14027.8|219
1658339100000|2022-07-20 17:45:00|14040.8|14029.8|14036.8|14024.8|14041.8|14029.8|14035.8|14024.8|154
1658339400000|2022-07-20 17:50:00|14037.8|14025.8|14035.8|14024.8|14039.8|14027.8|14034.8|14023.8|168
1658339700000|2022-07-20 17:55:00|14036.8|14025.8|14031.8|14020.8|14036.8|14025.8|14030.8|14019.8|312
1658340000000|2022-07-20 18:00:00|14032.8|14019.8|14038.8|14027.8|14038.8|14027.8|14032.8|14019.8|313
1658340300000|2022-07-20 18:05:00|14037.8|14026.8|14042.8|14031.8|14042.8|14031.8|14036.8|14025.8|302
1658340600000|2022-07-20 18:10:00|14043.8|14032.8|14043.8|14032.8|14044.8|14033.8|14039.8|14028.8|209
1658340900000|2022-07-20 18:15:00|14042.8|14031.8|14047.8|14036.8|14047.8|14036.8|14041.8|14030.8|170
1658341200000|2022-07-20 18:20:00|14046.8|14035.8|14052.8|14041.8|14052.8|14041.8|14046.8|14035.8|119
1658341500000|2022-07-20 18:25:00|14051.8|14040.8|14054.8|14043.8|14055.8|14044.8|14051.8|14039.8|153
1658341800000|2022-07-20 18:30:00|14055.8|14044.8|14055.8|14044.8|14056.8|14045.8|14050.8|14039.8|104
1658342100000|2022-07-20 18:35:00|14054.8|14043.8|14055.8|14044.8|14056.8|14045.8|14051.8|14040.8|122
1658342400000|2022-07-20 18:40:00|14056.8|14045.8|14056.3|14046.3|14058.8|14047.8|14054.8|14043.8|123
1658342700000|2022-07-20 18:45:00|14055.8|14045.8|14046.3|14036.3|14057.3|14047.3|14045.3|14035.3|679
1658343000000|2022-07-20 18:50:00|14045.8|14035.8|14038.3|14028.3|14045.8|14035.8|14038.3|14028.3|657
1658343300000|2022-07-20 18:55:00|14039.3|14029.3|14039.3|14029.3|14040.8|14030.8|14037.8|14027.8|454
1658343600000|2022-07-20 19:00:00|14040.3|14030.3|14052.3|14042.3|14052.8|14042.8|14040.3|14030.3|151
1658343900000|2022-07-20 19:05:00|14052.8|14042.8|14057.3|14047.3|14058.3|14048.3|14051.3|14041.3|172
1658344200000|2022-07-20 19:10:00|14056.8|14046.8|14057.3|14047.3|14059.3|14049.3|14056.3|14046.3|80
1658344500000|2022-07-20 19:15:00|14058.3|14048.3|14058.3|14048.3|14059.3|14049.3|14056.3|14046.3|58
1658344800000|2022-07-20 19:20:00|14058.8|14048.8|14058.3|14048.3|14059.3|14049.3|14056.3|14046.3|34
1658345100000|2022-07-20 19:25:00|14057.8|14047.8|14059.3|14049.3|14060.3|14050.3|14057.3|14047.3|101
1658345400000|2022-07-20 19:30:00|14060.3|14050.3|14056.8|14046.8|14060.3|14050.3|14056.3|14046.3|46
1658345700000|2022-07-20 19:35:00|14056.3|14046.3|14057.3|14047.3|14060.3|14050.3|14054.8|14044.8|154
1658346000000|2022-07-20 19:40:00|14058.3|14048.3|14059.3|14049.3|14060.3|14050.3|14056.8|14046.8|122
1658346300000|2022-07-20 19:45:00|14059.8|14049.8|14058.8|14048.8|14060.3|14050.3|14054.3|14044.3|244
1658346600000|2022-07-20 19:50:00|14058.3|14048.3|14058.3|14048.3|14060.3|14050.3|14057.3|14047.3|369
1658346900000|2022-07-20 19:55:00|14058.8|14048.8|14047.8|14037.8|14059.3|14049.3|14047.8|14037.8|305
1658347200000|2022-07-20 20:00:00|14048.3|14038.3|14051.8|14041.8|14053.8|14043.8|14047.8|14037.8|47
1658347500000|2022-07-20 20:05:00|14052.3|14042.3|14052.8|14042.8|14053.8|14043.8|14051.8|14041.8|12
1658347800000|2022-07-20 20:10:00|14052.3|14042.3|14048.3|14038.3|14052.3|14042.3|14048.3|14038.3|41
1658348100000|2022-07-20 20:15:00|14048.8|14038.8|14040.3|14030.3|14050.8|14040.8|14040.3|14030.3|108
1658348400000|2022-07-20 20:20:00|14042.8|14032.8|14045.3|14035.3|14047.3|14037.3|14042.8|14032.8|124
1658348700000|2022-07-20 20:25:00|14045.8|14035.8|14044.3|14034.3|14045.8|14035.8|14043.3|14033.3|12
1658349000000|2022-07-20 20:30:00|14044.8|14034.8|14044.3|14034.3|14046.3|14036.3|14043.3|14033.3|15
1658349300000|2022-07-20 20:35:00|14043.8|14033.8|14042.8|14032.8|14044.3|14034.3|14042.8|14032.8|23
1658349600000|2022-07-20 20:40:00|14043.3|14033.3|14045.8|14035.8|14047.3|14037.3|14042.8|14032.8|42
1658349900000|2022-07-20 20:45:00|14046.3|14036.3|14043.8|14033.8|14046.3|14036.3|14043.8|14033.8|43
1658350200000|2022-07-20 20:50:00|14044.3|14034.3|14046.3|14036.3|14047.3|14037.3|14043.8|14033.8|74
1658350500000|2022-07-20 20:55:00|14047.3|14037.3|14045.3|14035.3|14047.3|14037.3|14045.3|14035.3|12
1658350800000|2022-07-20 21:00:00|14045.8|14035.8|14045.8|14035.8|14045.8|14035.8|14045.8|14035.8|0
1658351700000|2022-07-20 21:15:00|14053.4|14029.4|14053.4|14029.4|14053.5|14029.5|14052.9|14028.9|0
1658352000000|2022-07-20 21:20:00|14053.3|14029.3|14053.6|14029.6|14053.8|14029.8|14053.1|14029.1|0
1658352300000|2022-07-20 21:25:00|14054.8|14030.8|14057.4|14033.4|14057.9|14033.9|14054.3|14030.3|0
1658352600000|2022-07-20 21:30:00|14057.6|14033.6|14059.2|14035.2|14059.4|14035.4|14057.6|14033.6|0
1658352900000|2022-07-20 21:35:00|14059.4|14035.4|14062.5|14038.5|14064.5|14040.5|14058|14034|0
1658353200000|2022-07-20 21:40:00|14063|14039|14063.5|14039.5|14063.5|14039.5|14059.5|14035.5|0
1658353500000|2022-07-20 21:45:00|14064.3|14040.3|14065|14041|14065.4|14041.4|14064.3|14040.3|0
1658353800000|2022-07-20 21:50:00|14065.2|14041.2|14061.3|14037.3|14065.3|14041.3|14061.3|14037.3|0
1658354100000|2022-07-20 21:55:00|14061.4|14037.4|14057.6|14033.6|14062.7|14038.7|14057.6|14033.6|0
1658354400000|2022-07-20 22:00:00|14056.4|14032.4|14055.9|14031.9|14059.4|14035.4|14051.4|14027.4|0
1658354700000|2022-07-20 22:05:00|14056.6|14032.6|14053.9|14029.9|14058|14034|14052.4|14028.4|0
1658355000000|2022-07-20 22:10:00|14054.2|14030.2|14055.2|14031.2|14056.6|14032.6|14052.8|14028.8|0
1658355300000|2022-07-20 22:15:00|14054.6|14030.6|14045.1|14021.1|14054.9|14030.9|14044.4|14020.4|0
1658355600000|2022-07-20 22:20:00|14044.8|14020.8|14046.8|14022.8|14046.8|14022.8|14041.9|14017.9|0
1658355900000|2022-07-20 22:25:00|14047.1|14023.1|14051|14027|14053.8|14029.8|14046.8|14022.8|0
1658356200000|2022-07-20 22:30:00|14051.6|14027.6|14051.3|14027.3|14054.4|14030.4|14047.5|14023.5|0
1658356500000|2022-07-20 22:35:00|14051|14027|14042.6|14018.6|14051|14027|14042.6|14018.6|0
1658356800000|2022-07-20 22:40:00|14043.2|14019.2|14041.9|14017.9|14046.1|14022.1|14041.9|14017.9|0
1658357100000|2022-07-20 22:45:00|14042.2|14018.2|14046.1|14022.1|14047.8|14023.8|14041.9|14017.9|0
1658357400000|2022-07-20 22:50:00|14044.1|14020.1|14043.3|14019.3|14044.1|14020.1|14041.9|14017.9|0
1658357700000|2022-07-20 22:55:00|14043.9|14019.9|14046.1|14022.1|14047.5|14023.5|14042.6|14018.6|0
1658358000000|2022-07-20 23:00:00|14046.7|14022.7|14045.7|14021.7|14047.5|14023.5|14045.4|14021.4|0
1658358300000|2022-07-20 23:05:00|14045.4|14021.4|14052.3|14028.3|14053.4|14029.4|14045.4|14021.4|0
1658358600000|2022-07-20 23:10:00|14051.7|14027.7|14050.5|14026.5|14052.7|14028.7|14048.1|14024.1|0
1658358900000|2022-07-20 23:15:00|14050.8|14026.8|14054.7|14030.7|14055|14031|14050.8|14026.8|0
1658359200000|2022-07-20 23:20:00|14054.3|14030.3|14061.8|14037.8|14062.5|14038.5|14053.6|14029.6|0
1658359500000|2022-07-20 23:25:00|14062.1|14038.1|14063.2|14039.2|14066|14042|14062.1|14038.1|0
1658359800000|2022-07-20 23:30:00|14062.5|14038.5|14064.5|14040.5|14064.5|14040.5|14059.7|14035.7|0
1658360100000|2022-07-20 23:35:00|14064.8|14040.8|14061.6|14037.6|14065.1|14041.1|14061.6|14037.6|0
1658360400000|2022-07-20 23:40:00|14061|14037|14062.3|14038.3|14063.1|14039.1|14058.1|14034.1|0
1658360700000|2022-07-20 23:45:00|14062|14038|14064.8|14040.8|14066.2|14042.2|14061.6|14037.6|0
1658361000000|2022-07-20 23:50:00|14064.5|14040.5|14068.1|14044.1|14069.5|14045.5|14063.9|14039.9|0
1658361300000|2022-07-20 23:55:00|14068.4|14044.4|14060.4|14036.4|14068.8|14044.8|14060.4|14036.4|0
1658361600000|2022-07-21 00:00:00|14059.4|14035.4|14042.5|14018.5|14060.4|14036.4|14042.5|14018.5|0
1658361900000|2022-07-21 00:05:00|14043.2|14019.2|14038.4|14014.4|14043.9|14019.9|14036.2|14012.2|0
1658362200000|2022-07-21 00:10:00|14037.7|14013.7|14040.1|14016.1|14041.5|14017.5|14034.5|14010.5|0
1658362500000|2022-07-21 00:15:00|14040.8|14016.8|14038.3|14014.3|14044.2|14020.2|14038.3|14014.3|0
1658362800000|2022-07-21 00:20:00|14038.5|14014.5|14042.3|14018.3|14042.3|14018.3|14035|14011|0
1658363100000|2022-07-21 00:25:00|14042.2|14018.2|14042.3|14018.3|14044.2|14020.2|14037.9|14013.9|0
1658363400000|2022-07-21 00:30:00|14042|14018|14044|14020|14047.9|14023.9|14041.9|14017.9|0
1658363700000|2022-07-21 00:35:00|14044.1|14020.1|14047|14023|14051.2|14027.2|14042.5|14018.5|0
1658364000000|2022-07-21 00:40:00|14047.3|14023.3|14045.7|14021.7|14048.6|14024.6|14043.8|14019.8|0
1658364300000|2022-07-21 00:45:00|14045.8|14021.8|14051.7|14027.7|14053|14029|14045.8|14021.8|0
1658364600000|2022-07-21 00:50:00|14051.1|14027.1|14053.2|14029.2|14054.6|14030.6|14050.2|14026.2|0
1658364900000|2022-07-21 00:55:00|14053|14029|14055.3|14031.3|14058.1|14034.1|14053|14029|0
1658365200000|2022-07-21 01:00:00|14054.6|14030.6|14024.8|14014.8|14054.6|14040.3|14020.3|14010.3|2765
1658365500000|2022-07-21 01:05:00|14024.3|14014.3|14018.3|14008.3|14024.3|14014.3|14005.3|13995.3|1764
1658365800000|2022-07-21 01:10:00|14018.8|14008.8|14010.3|14000.3|14019.8|14009.8|14006.3|13996.3|947
1658366100000|2022-07-21 01:15:00|14010.8|14000.8|14015.3|14005.3|14040.8|14030.8|14007.8|13997.8|2475
1658366400000|2022-07-21 01:20:00|14015.8|14005.8|14008.3|13998.3|14030.3|14020.3|14006.3|13996.3|2186
1658366700000|2022-07-21 01:25:00|14011.8|14001.8|14019.8|14009.8|14023.3|14013.3|14009.3|13999.3|1880
1658367000000|2022-07-21 01:30:00|14018.3|14008.3|14018.3|14008.3|14055.8|14045.8|14004.8|13994.8|13713
1658367300000|2022-07-21 01:35:00|14019.3|14009.3|14020.3|14010.3|14037.8|14027.8|14009.3|13999.3|4533
1658367600000|2022-07-21 01:40:00|14020.8|14010.8|14067.3|14057.3|14088.3|14078.3|14014.3|14004.3|6760
1658367900000|2022-07-21 01:45:00|14066.3|14056.3|14042.8|14032.8|14071.8|14061.8|14041.8|14031.8|7392
1658368200000|2022-07-21 01:50:00|14043.8|14033.8|14015.8|14005.8|14043.8|14033.8|14011.8|14001.8|5209
1658368500000|2022-07-21 01:55:00|14016.8|14006.8|14008.8|13998.8|14022.8|14012.8|14007.8|13997.8|3850
1658368800000|2022-07-21 02:00:00|14007.8|13997.8|14019.8|14009.8|14019.8|14009.8|13977.8|13967.8|8062
1658369100000|2022-07-21 02:05:00|14018.8|14008.8|14012.8|14002.8|14037.8|14027.8|14011.8|14001.8|4325
1658369400000|2022-07-21 02:10:00|14013.8|14003.8|14015.8|14005.8|14024.8|14014.8|14009.8|13999.8|3405
1658369700000|2022-07-21 02:15:00|14014.8|14004.8|14010.8|14000.8|14030.8|14020.8|14006.8|13996.8|2280
1658370000000|2022-07-21 02:20:00|14009.8|13999.8|14007.8|13997.8|14023.8|14013.8|13999.8|13989.8|2271
1658370300000|2022-07-21 02:25:00|14006.8|13996.8|13994.8|13984.8|14015.8|14005.8|13994.8|13984.8|3037
1658370600000|2022-07-21 02:30:00|13993.8|13983.8|13984.8|13974.8|14006.8|13996.8|13975.8|13965.8|4654
1658370900000|2022-07-21 02:35:00|13985.8|13975.8|14006.8|13996.8|14007.8|13997.8|13974.8|13964.8|3146
1658371200000|2022-07-21 02:40:00|14005.8|13995.8|13983.8|13973.8|14013.8|14003.8|13982.8|13972.8|2610
1658371500000|2022-07-21 02:45:00|13982.8|13972.8|13972.8|13962.8|13988.8|13978.8|13965.8|13955.8|4188
1658371800000|2022-07-21 02:50:00|13973.8|13963.8|13980.8|13970.8|13981.8|13971.8|13968.8|13958.8|2788
1658372100000|2022-07-21 02:55:00|13981.8|13971.8|13993.1|13983.1|14002.1|13992.1|13975.8|13965.8|2342
1658372400000|2022-07-21 03:00:00|13992.1|13982.1|13999.1|13989.1|14013.1|14003.1|13986.1|13976.1|2702
1658372700000|2022-07-21 03:05:00|14000.1|13990.1|13996.1|13986.1|14010.1|14000.1|13994.1|13984.1|1393
1658373000000|2022-07-21 03:10:00|13997.1|13987.1|14008.1|13998.1|14014.1|14004.1|13992.1|13982.1|1801
1658373300000|2022-07-21 03:15:00|14009.1|13999.1|14029.1|14019.1|14035.1|14025.1|13996.1|13986.1|4387
1658373600000|2022-07-21 03:20:00|14028.1|14018.1|14014.6|14004.6|14030.1|14020.1|14014.6|14004.6|2125
1658373900000|2022-07-21 03:25:00|14013.6|14003.6|14012.6|14002.6|14023.6|14013.6|14006.6|13996.6|1231
1658374200000|2022-07-21 03:30:00|14011.6|14001.6|14004.6|13994.6|14011.6|14001.6|14003.6|13993.6|335
1658374500000|2022-07-21 03:35:00|14003.6|13993.6|13995.6|13985.6|14004.6|13994.6|13995.6|13985.6|607
1658374800000|2022-07-21 03:40:00|13994.6|13984.6|13992.6|13982.6|13995.6|13985.6|13989.6|13979.6|713
1658375100000|2022-07-21 03:45:00|13991.6|13981.6|13999.6|13989.6|14000.6|13990.6|13991.6|13981.6|389
1658375400000|2022-07-21 03:50:00|13998.6|13988.6|13994.6|13984.6|14001.6|13991.6|13992.6|13982.6|518
1658375700000|2022-07-21 03:55:00|13993.6|13983.6|13988.6|13978.6|13996.6|13986.6|13988.6|13978.6|546
1658376000000|2022-07-21 04:00:00|13989.6|13979.6|13989.6|13979.6|13993.6|13983.6|13988.6|13978.6|429
1658376300000|2022-07-21 04:05:00|13991.6|13981.6|13989.6|13979.6|13991.6|13981.6|13986.6|13976.6|447
1658376600000|2022-07-21 04:10:00|13988.6|13978.6|13990.6|13980.6|13990.6|13980.6|13986.6|13976.6|202
1658376900000|2022-07-21 04:15:00|13991.6|13981.6|13990.6|13980.6|13993.6|13983.6|13989.6|13979.6|165
1658377200000|2022-07-21 04:20:00|13989.6|13979.6|13987.6|13977.6|13990.6|13980.6|13984.6|13974.6|603
1658377500000|2022-07-21 04:25:00|13986.6|13976.6|13985.6|13975.6|13986.6|13976.6|13984.6|13974.6|295
1658377800000|2022-07-21 04:30:00|13986.6|13976.6|13991.6|13981.6|13992.6|13982.6|13985.6|13975.6|382
1658378100000|2022-07-21 04:35:00|13992.6|13982.6|13990.6|13980.6|13992.6|13982.6|13988.6|13978.6|247
1658378400000|2022-07-21 04:40:00|13989.6|13979.6|13994.6|13984.6|13994.6|13984.6|13989.6|13979.6|171
1658378700000|2022-07-21 04:45:00|13996.6|13986.6|13995.6|13985.6|13996.6|13986.6|13993.6|13983.6|253
1658379000000|2022-07-21 04:50:00|13996.6|13986.6|13999.6|13989.6|14001.6|13991.6|13996.6|13986.6|298
1658379300000|2022-07-21 04:55:00|13998.6|13988.6|13998.6|13988.6|14000.6|13990.6|13996.6|13986.6|364
1658379600000|2022-07-21 05:00:00|13997.6|13987.6|14003.6|13993.6|14016.6|14006.6|13994.6|13984.6|4940
1658379900000|2022-07-21 05:05:00|14004.6|13994.6|14001.6|13991.6|14013.6|14003.6|13986.6|13976.6|2441
1658380200000|2022-07-21 05:10:00|14002.6|13992.6|14011.6|14001.6|14017.6|14007.6|13998.6|13988.6|2496
1658380500000|2022-07-21 05:15:00|14010.6|14000.6|13997.6|13987.6|14010.6|14000.6|13992.6|13982.6|1731
1658380800000|2022-07-21 05:20:00|13998.6|13988.6|14008.6|13998.6|14009.6|13999.6|13994.6|13984.6|1556
1658381100000|2022-07-21 05:25:00|14007.6|13997.6|13995.6|13985.6|14011.6|14001.6|13993.6|13983.6|1436
1658381400000|2022-07-21 05:30:00|13994.6|13984.6|13988.6|13978.6|13998.6|13988.6|13986.6|13976.6|1806
1658381700000|2022-07-21 05:35:00|13989.6|13979.6|13994.6|13984.6|13995.6|13985.6|13977.6|13967.6|2400
1658382000000|2022-07-21 05:40:00|13993.6|13983.6|13994.6|13984.6|14004.6|13994.6|13990.6|13980.6|2390
1658382300000|2022-07-21 05:45:00|13993.6|13983.6|13984.6|13974.6|13995.6|13985.6|13980.6|13970.6|1647
1658382600000|2022-07-21 05:50:00|13983.6|13973.6|13990.6|13980.6|13998.6|13988.6|13981.6|13971.6|1349
1658382900000|2022-07-21 05:55:00|13989.6|13979.6|13996.6|13986.6|13999.6|13989.6|13986.6|13976.6|1543
1658383200000|2022-07-21 06:00:00|13997.6|13987.6|14007.6|13997.6|14012.6|14002.6|13990.6|13980.6|2395
1658383500000|2022-07-21 06:05:00|14005.6|13995.6|14024.6|14014.6|14024.6|14014.6|14004.6|13994.6|1502
1658383800000|2022-07-21 06:10:00|14025.6|14015.6|14016.6|14006.6|14035.6|14025.6|14014.6|14004.6|1665
1658384100000|2022-07-21 06:15:00|14017.6|14007.6|14006.6|13996.6|14019.6|14009.6|14004.6|13994.6|1677
1658384400000|2022-07-21 06:20:00|14007.6|13997.6|14004.6|13994.6|14010.6|14000.6|14002.6|13992.6|1187
1658384700000|2022-07-21 06:25:00|14003.6|13993.6|13990.6|13980.6|14003.6|13993.6|13989.6|13979.6|1839
1658385000000|2022-07-21 06:30:00|13989.6|13979.6|13936.6|13926.6|13989.6|13979.6|13913.6|13903.6|19633
1658385300000|2022-07-21 06:35:00|13937.6|13927.6|13950.6|13940.6|13954.6|13944.6|13928.6|13918.6|5681
1658385600000|2022-07-21 06:40:00|13951.6|13941.6|13944.6|13934.6|13964.6|13954.6|13939.6|13929.6|4716
1658385900000|2022-07-21 06:45:00|13943.6|13933.6|13935.6|13925.6|13954.6|13944.6|13928.6|13918.6|4964
1658386200000|2022-07-21 06:50:00|13936.6|13926.6|13925.6|13915.6|13941.6|13931.6|13922.6|13912.6|5343
1658386500000|2022-07-21 06:55:00|13926.6|13916.6|13906.6|13896.6|13933.6|13923.6|13901.6|13891.6|4647
1658386800000|2022-07-21 07:00:00|13907.6|13895.6|13908.6|13897.6|13916.6|13905.6|13892.6|13881.6|3092
1658387100000|2022-07-21 07:05:00|13909.6|13896.6|13910.6|13899.6|13914.6|13903.6|13886.6|13875.6|2542
1658387400000|2022-07-21 07:10:00|13908.6|13898.6|13924.6|13913.6|13926.6|13915.6|13908.6|13897.6|2045
1658387700000|2022-07-21 07:15:00|13923.6|13912.6|13917.6|13906.6|13925.6|13914.6|13912.6|13901.6|1057
1658388000000|2022-07-21 07:20:00|13916.6|13905.6|13913.6|13902.6|13920.6|13909.6|13913.6|13902.6|840
1658388300000|2022-07-21 07:25:00|13912.6|13901.6|13910.6|13899.6|13915.6|13904.6|13907.6|13896.6|752
1658388600000|2022-07-21 07:30:00|13911.6|13900.6|13912.6|13901.6|13914.6|13903.6|13906.6|13895.6|609
1658388900000|2022-07-21 07:35:00|13913.6|13902.6|13913.6|13902.6|13915.6|13904.6|13911.6|13900.6|412
1658389200000|2022-07-21 07:40:00|13914.6|13903.6|13918.6|13907.6|13919.6|13908.6|13911.6|13900.6|374
1658389500000|2022-07-21 07:45:00|13919.6|13908.6|13917.6|13906.6|13923.6|13912.6|13913.6|13902.6|444
1658389800000|2022-07-21 07:50:00|13918.6|13907.6|13919.6|13908.6|13920.6|13908.6|13914.6|13903.6|421
1658390100000|2022-07-21 07:55:00|13920.6|13909.6|13909.6|13897.6|13921.6|13910.6|13906.6|13895.6|459
1658390400000|2022-07-21 08:00:00|13905.8|13894.8|13903.8|13892.8|13912.8|13900.8|13903.8|13892.8|627
1658390700000|2022-07-21 08:05:00|13904.8|13893.8|13904.8|13893.8|13909.8|13898.8|13902.8|13890.8|735
1658391000000|2022-07-21 08:10:00|13903.8|13892.8|13899.8|13888.8|13904.8|13893.8|13896.8|13885.8|828
1658391300000|2022-07-21 08:15:00|13900.8|13889.8|13906.8|13895.8|13917.8|13906.8|13899.8|13888.8|1473
1658391600000|2022-07-21 08:20:00|13905.8|13894.8|13893.8|13882.8|13908.8|13897.8|13893.8|13881.8|531
1658391900000|2022-07-21 08:25:00|13894.8|13883.8|13906.8|13893.8|13909.8|13898.8|13894.8|13883.8|1719
1658392200000|2022-07-21 08:30:00|13913.8|13889.8|13925.1|13901.1|13925.4|13901.4|13910.3|13886.3|3
1658392500000|2022-07-21 08:35:00|13925.4|13901.4|13919|13895|13928.6|13904.6|13916.6|13892.6|762
1658392800000|2022-07-21 08:40:00|13920|13896|13914|13890|13922.6|13898.6|13906.3|13882.3|0
1658393100000|2022-07-21 08:45:00|13914.6|13890.6|13913.4|13889.4|13920.3|13896.3|13911.5|13887.5|0
1658393400000|2022-07-21 08:50:00|13913.3|13889.3|13915.9|13891.9|13919.7|13895.7|13912.5|13888.5|0
1658393700000|2022-07-21 08:55:00|13916.2|13892.2|13929.7|13905.7|13931|13907|13914.9|13890.9|0
1658394000000|2022-07-21 09:00:00|13930|13906|13904.8|13893.8|13930|13906|13903.8|13892.8|242
1658394300000|2022-07-21 09:05:00|13903.8|13892.8|13906.8|13894.8|13906.8|13895.8|13903.8|13891.8|103
1658394600000|2022-07-21 09:10:00|13907.8|13895.8|13910.8|13898.8|13912.8|13901.8|13907.8|13894.8|110
1658394900000|2022-07-21 09:15:00|13911.8|13899.8|13910.8|13899.8|13917.8|13905.8|13905.8|13894.8|285
1658395200000|2022-07-21 09:20:00|13911.8|13898.8|13908.8|13896.8|13912.8|13900.8|13906.8|13894.8|165
1658395500000|2022-07-21 09:25:00|13909.8|13897.8|13903.8|13892.8|13909.8|13897.8|13903.8|13891.8|131
1658395800000|2022-07-21 09:30:00|13904.8|13893.8|13905.8|13893.8|13907.8|13896.8|13903.8|13891.8|267
1658396100000|2022-07-21 09:35:00|13904.8|13892.8|13908.8|13897.8|13908.8|13897.8|13898.8|13887.8|203
1658396400000|2022-07-21 09:40:00|13907.8|13896.8|13908.8|13897.8|13909.8|13898.8|13906.8|13894.8|114
1658396700000|2022-07-21 09:45:00|13909.8|13898.8|13913.8|13902.8|13914.8|13902.8|13907.8|13896.8|55
1658397000000|2022-07-21 09:50:00|13914.8|13901.8|13915.8|13904.8|13916.8|13904.8|13910.8|13899.8|101
1658397300000|2022-07-21 09:55:00|13916.8|13903.8|13915.8|13904.8|13918.8|13906.8|13915.8|13903.8|119
1658397600000|2022-07-21 10:00:00|13914.8|13903.8|13916.8|13904.8|13917.8|13906.8|13912.8|13901.8|210
1658397900000|2022-07-21 10:05:00|13915.8|13903.8|13921.8|13910.8|13921.8|13910.8|13913.8|13902.8|96
1658398200000|2022-07-21 10:10:00|13922.8|13911.8|13922.8|13910.8|13923.8|13911.8|13919.8|13908.8|125
1658398500000|2022-07-21 10:15:00|13923.8|13911.8|13926.8|13914.8|13926.8|13915.8|13920.8|13909.8|102
1658398800000|2022-07-21 10:20:00|13927.8|13915.8|13925.8|13913.8|13928.8|13916.8|13924.8|13913.8|87
1658399100000|2022-07-21 10:25:00|13926.8|13914.8|13925.8|13914.8|13928.8|13916.8|13925.8|13913.8|83
1658399400000|2022-07-21 10:30:00|13926.8|13915.8|13926.8|13914.8|13928.8|13917.8|13922.8|13911.8|61
1658399700000|2022-07-21 10:35:00|13925.8|13915.8|13919.8|13907.8|13925.8|13915.8|13915.8|13904.8|190
1658400000000|2022-07-21 10:40:00|13918.8|13908.8|13918.8|13907.8|13920.8|13909.8|13917.8|13906.8|125
1658400300000|2022-07-21 10:45:00|13917.8|13906.8|13919.8|13908.8|13919.8|13908.8|13917.8|13906.8|85
1658400600000|2022-07-21 10:50:00|13920.8|13909.8|13917.8|13906.8|13920.8|13909.8|13917.8|13905.8|42
1658400900000|2022-07-21 10:55:00|13918.8|13907.8|13920.8|13909.8|13922.8|13910.8|13917.8|13906.8|59
1658401200000|2022-07-21 11:00:00|13921.8|13910.8|13919.8|13908.8|13922.8|13911.8|13917.8|13906.8|45
1658401500000|2022-07-21 11:05:00|13918.8|13907.8|13919.8|13907.8|13921.8|13910.8|13918.8|13907.8|84
1658401800000|2022-07-21 11:10:00|13918.8|13908.8|13918.8|13907.8|13920.8|13909.8|13918.8|13906.8|21
1658402100000|2022-07-21 11:15:00|13919.8|13908.8|13917.8|13905.8|13921.8|13909.8|13916.8|13905.8|55
1658402400000|2022-07-21 11:20:00|13918.8|13906.8|13916.8|13905.8|13918.8|13907.8|13915.8|13903.8|72
1658402700000|2022-07-21 11:25:00|13917.8|13904.8|13919.8|13907.8|13920.8|13909.8|13915.8|13904.8|68
1658403000000|2022-07-21 11:30:00|13920.8|13908.8|13919.8|13908.8|13921.8|13910.8|13916.8|13905.8|82
1658403300000|2022-07-21 11:35:00|13920.8|13909.8|13915.8|13903.8|13920.8|13909.8|13913.8|13902.8|44
1658403600000|2022-07-21 11:40:00|13916.8|13904.8|13916.8|13905.8|13918.8|13906.8|13914.8|13903.8|97
1658403900000|2022-07-21 11:45:00|13915.8|13904.8|13919.8|13908.8|13919.8|13908.8|13914.8|13903.8|32
1658404200000|2022-07-21 11:50:00|13920.8|13907.8|13921.8|13909.8|13921.8|13910.8|13917.8|13906.8|49
1658404500000|2022-07-21 11:55:00|13920.8|13908.8|13920.8|13909.8|13922.8|13911.8|13920.8|13908.8|85
1658404800000|2022-07-21 12:00:00|13919.8|13908.8|13922.8|13911.8|13923.8|13912.8|13919.8|13908.8|76
1658405100000|2022-07-21 12:05:00|13921.8|13910.8|13923.8|13912.8|13926.8|13914.8|13921.8|13909.8|289
1658405400000|2022-07-21 12:10:00|13922.8|13911.8|13920.8|13908.8|13924.8|13913.8|13917.8|13905.8|194
1658405700000|2022-07-21 12:15:00|13921.8|13909.8|13931.8|13919.8|13932.8|13921.8|13913.8|13902.8|536
1658406000000|2022-07-21 12:20:00|13930.8|13920.8|13928.8|13917.8|13941.8|13930.8|13927.8|13916.8|595
1658406300000|2022-07-21 12:25:00|13927.8|13916.8|13926.8|13915.8|13928.8|13917.8|13921.8|13909.8|186
1658406600000|2022-07-21 12:30:00|13927.8|13916.8|13934.8|13923.8|13937.8|13926.8|13923.8|13912.8|217
1658406900000|2022-07-21 12:35:00|13935.8|13924.8|13939.8|13928.8|13940.8|13928.8|13934.8|13923.8|226
1658407200000|2022-07-21 12:40:00|13938.8|13927.8|13944.8|13933.8|13947.8|13936.8|13937.8|13926.8|450
1658407500000|2022-07-21 12:45:00|13945.8|13934.8|13946.8|13935.8|13948.8|13937.8|13941.8|13930.8|213
1658407800000|2022-07-21 12:50:00|13945.8|13934.8|13941.8|13930.8|13947.8|13936.8|13940.8|13929.8|80
1658408100000|2022-07-21 12:55:00|13942.8|13931.8|13939.8|13928.8|13946.8|13935.8|13938.8|13927.8|213
1658408400000|2022-07-21 13:00:00|13940.8|13927.8|13939.8|13928.8|13945.8|13934.8|13938.8|13927.8|71
1658408700000|2022-07-21 13:05:00|13938.8|13927.8|13936.8|13925.8|13941.8|13930.8|13932.8|13921.8|154
1658409000000|2022-07-21 13:10:00|13937.8|13924.8|13933.8|13922.8|13939.8|13928.8|13930.8|13919.8|138
1658409300000|2022-07-21 13:15:00|13932.8|13921.8|13930.8|13918.8|13938.8|13927.8|13929.8|13918.8|183
1658409600000|2022-07-21 13:20:00|13931.8|13919.8|13925.8|13913.8|13934.8|13922.8|13923.8|13911.8|274
1658409900000|2022-07-21 13:25:00|13924.8|13914.8|13925.8|13913.8|13926.8|13915.8|13912.8|13900.8|209
1658410200000|2022-07-21 13:30:00|13927.8|13914.8|13937.8|13926.8|13950.8|13939.8|13926.8|13914.8|998
1658410500000|2022-07-21 13:35:00|13936.8|13925.8|13952.8|13940.8|13953.8|13942.8|13929.8|13918.8|706
1658410800000|2022-07-21 13:40:00|13951.8|13939.8|13957.8|13946.8|13961.8|13950.8|13945.8|13934.8|1247
1658411100000|2022-07-21 13:45:00|13956.8|13945.8|13958.8|13947.8|13960.8|13949.8|13950.8|13938.8|817
1658411400000|2022-07-21 13:50:00|13959.8|13948.8|13970.8|13958.8|13971.8|13959.8|13949.8|13938.8|1223
1658411700000|2022-07-21 13:55:00|13969.8|13959.8|13970.8|13959.8|13973.8|13962.8|13966.8|13955.8|733
1658412000000|2022-07-21 14:00:00|13969.8|13958.8|13957.8|13946.8|13977.8|13965.8|13956.8|13945.8|899
1658412300000|2022-07-21 14:05:00|13956.8|13945.8|13958.8|13947.8|13966.8|13955.8|13951.8|13940.8|769
1658412600000|2022-07-21 14:10:00|13959.8|13948.8|13945.8|13934.8|13960.8|13949.8|13941.8|13929.8|823
1658412900000|2022-07-21 14:15:00|13946.8|13933.8|13955.8|13944.8|13959.8|13948.8|13942.8|13931.8|315
1658413200000|2022-07-21 14:20:00|13956.8|13945.8|13942.8|13931.8|13961.8|13949.8|13942.8|13931.8|386
1658413500000|2022-07-21 14:25:00|13943.8|13932.8|13930.8|13919.8|13943.8|13932.8|13928.8|13917.8|626
1658413800000|2022-07-21 14:30:00|13931.8|13920.8|13927.8|13915.8|13934.8|13923.8|13926.8|13915.8|407
1658414100000|2022-07-21 14:35:00|13928.8|13916.8|13933.8|13921.8|13933.8|13921.8|13922.8|13911.8|532
1658414400000|2022-07-21 14:40:00|13934.8|13922.8|13942.8|13931.8|13944.8|13933.8|13930.8|13919.8|213
1658414700000|2022-07-21 14:45:00|13943.8|13930.8|13932.8|13921.8|13943.8|13932.8|13931.8|13920.8|273
1658415000000|2022-07-21 14:50:00|13933.8|13922.8|13935.8|13924.8|13937.8|13926.8|13929.8|13918.8|476
1658415300000|2022-07-21 14:55:00|13936.8|13923.8|13939.8|13928.8|13943.8|13932.8|13934.8|13923.8|353
1658415600000|2022-07-21 15:00:00|13938.8|13927.8|13952.8|13941.8|13953.8|13942.8|13937.8|13926.8|320
1658415900000|2022-07-21 15:05:00|13951.8|13940.8|13943.8|13932.8|13953.8|13942.8|13943.8|13931.8|309
1658416200000|2022-07-21 15:10:00|13944.8|13933.8|13938.8|13927.8|13944.8|13933.8|13934.8|13923.8|315
1658416500000|2022-07-21 15:15:00|13939.8|13928.8|13938.8|13927.8|13941.8|13930.8|13936.8|13925.8|168
1658416800000|2022-07-21 15:20:00|13939.8|13928.8|13932.8|13921.8|13939.8|13928.8|13929.8|13917.8|391
1658417100000|2022-07-21 15:25:00|13933.8|13922.8|13937.8|13925.8|13937.8|13926.8|13929.8|13918.8|175
1658417400000|2022-07-21 15:30:00|13938.8|13926.8|13947.8|13936.8|13948.8|13937.8|13931.8|13920.8|349
1658417700000|2022-07-21 15:35:00|13948.8|13937.8|13944.8|13933.8|13950.8|13939.8|13944.8|13933.8|314
1658418000000|2022-07-21 15:40:00|13943.8|13932.8|13946.8|13935.8|13948.8|13937.8|13942.8|13931.8|140
1658418300000|2022-07-21 15:45:00|13945.8|13934.8|13942.8|13931.8|13947.8|13936.8|13942.8|13930.8|299
1658418600000|2022-07-21 15:50:00|13943.8|13932.8|13940.8|13929.8|13943.8|13932.8|13938.8|13927.8|86
1658418900000|2022-07-21 15:55:00|13941.8|13930.8|13942.8|13931.8|13944.8|13932.8|13941.8|13930.8|121
1658419200000|2022-07-21 16:00:00|13941.8|13930.8|13945.8|13934.8|13949.8|13938.8|13940.8|13929.8|203
1658419500000|2022-07-21 16:05:00|13944.8|13933.8|13950.8|13938.8|13950.8|13939.8|13943.8|13932.8|203
1658419800000|2022-07-21 16:10:00|13949.8|13939.8|13945.8|13933.8|13951.8|13940.8|13942.8|13931.8|226
1658420100000|2022-07-21 16:15:00|13944.8|13934.8|13942.8|13931.8|13945.8|13934.8|13941.8|13930.8|147
1658420400000|2022-07-21 16:20:00|13943.8|13932.8|13943.8|13931.8|13945.8|13934.8|13940.8|13929.8|99
1658420700000|2022-07-21 16:25:00|13942.8|13932.8|13949.8|13938.8|13952.8|13940.8|13941.8|13930.8|127
1658421000000|2022-07-21 16:30:00|13950.8|13937.8|13948.8|13937.8|13950.8|13939.8|13947.8|13935.8|195
1658421300000|2022-07-21 16:35:00|13949.8|13938.8|13949.8|13938.8|13952.8|13940.8|13947.8|13936.8|167
1658421600000|2022-07-21 16:40:00|13948.8|13937.8|13945.8|13934.8|13951.8|13940.8|13945.8|13934.8|68
1658421900000|2022-07-21 16:45:00|13944.8|13933.8|13945.8|13934.8|13947.8|13936.8|13943.8|13932.8|90
1658422200000|2022-07-21 16:50:00|13946.8|13935.8|13947.8|13936.8|13950.8|13938.8|13946.8|13934.8|151
1658422500000|2022-07-21 16:55:00|13946.8|13935.8|13948.8|13937.8|13948.8|13937.8|13945.8|13934.8|82
1658422800000|2022-07-21 17:00:00|13949.8|13938.8|13947.8|13936.8|13949.8|13938.8|13943.8|13932.8|163
1658423100000|2022-07-21 17:05:00|13948.8|13937.8|13941.8|13930.8|13949.8|13938.8|13940.8|13929.8|271
1658423400000|2022-07-21 17:10:00|13940.8|13929.8|13936.8|13924.8|13942.8|13931.8|13935.8|13923.8|349
1658423700000|2022-07-21 17:15:00|13935.8|13923.8|13937.8|13925.8|13940.8|13929.8|13934.8|13923.8|162
1658424000000|2022-07-21 17:20:00|13936.8|13926.8|13937.8|13925.8|13939.8|13928.8|13936.8|13925.8|234
1658424300000|2022-07-21 17:25:00|13936.8|13926.8|13938.8|13926.8|13938.8|13927.8|13934.8|13923.8|147
1658424600000|2022-07-21 17:30:00|13939.8|13927.8|13940.8|13929.8|13942.8|13931.8|13929.8|13918.8|635
1658424900000|2022-07-21 17:35:00|13939.8|13928.8|13939.8|13928.8|13941.8|13930.8|13936.8|13925.8|299
1658425200000|2022-07-21 17:40:00|13938.8|13927.8|13945.8|13933.8|13945.8|13934.8|13938.8|13927.8|217
1658425500000|2022-07-21 17:45:00|13944.8|13934.8|13942.8|13931.8|13946.8|13935.8|13940.8|13929.8|90
1658425800000|2022-07-21 17:50:00|13941.8|13930.8|13938.8|13927.8|13942.8|13930.8|13937.8|13926.8|96
1658426100000|2022-07-21 17:55:00|13937.8|13926.8|13937.8|13926.8|13940.8|13929.8|13937.8|13925.8|255
1658426400000|2022-07-21 18:00:00|13938.8|13927.8|13937.8|13926.8|13940.8|13929.8|13935.8|13924.8|227
1658426700000|2022-07-21 18:05:00|13938.8|13925.8|13938.8|13927.8|13940.8|13929.8|13937.8|13925.8|120
1658427000000|2022-07-21 18:10:00|13939.8|13928.8|13944.8|13933.8|13944.8|13933.8|13939.8|13928.8|94
1658427300000|2022-07-21 18:15:00|13945.8|13934.8|13942.8|13931.8|13945.8|13934.8|13941.8|13930.8|199
1658427600000|2022-07-21 18:20:00|13943.8|13932.8|13942.8|13931.8|13944.8|13933.8|13942.8|13930.8|197
1658427900000|2022-07-21 18:25:00|13941.8|13930.8|13937.8|13926.8|13942.8|13931.8|13937.8|13926.8|322
1658428200000|2022-07-21 18:30:00|13936.8|13925.8|13934.8|13923.8|13939.8|13928.8|13934.8|13923.8|313
1658428500000|2022-07-21 18:35:00|13933.8|13922.8|13937.8|13926.8|13937.8|13926.8|13933.8|13922.8|317
1658428800000|2022-07-21 18:40:00|13936.8|13925.8|13932.3|13922.3|13938.8|13927.8|13932.3|13921.8|270
1658429100000|2022-07-21 18:45:00|13933.3|13923.3|13935.3|13925.3|13936.8|13926.8|13931.8|13921.8|257
1658429400000|2022-07-21 18:50:00|13936.3|13926.3|13934.3|13924.3|13937.3|13927.3|13931.8|13921.8|323
1658429700000|2022-07-21 18:55:00|13934.8|13924.8|13933.8|13923.8|13936.8|13926.8|13933.3|13923.3|240
1658430000000|2022-07-21 19:00:00|13933.3|13923.3|13934.3|13924.3|13934.8|13924.8|13931.3|13921.3|256
1658430300000|2022-07-21 19:05:00|13933.8|13923.8|13939.8|13929.8|13941.3|13931.3|13932.3|13922.3|210
1658430600000|2022-07-21 19:10:00|13940.3|13930.3|13937.3|13927.3|13940.3|13930.3|13931.3|13921.3|222
1658430900000|2022-07-21 19:15:00|13938.3|13928.3|13941.3|13931.3|13941.3|13931.3|13938.3|13928.3|72
1658431200000|2022-07-21 19:20:00|13940.8|13930.8|13942.3|13932.3|13943.3|13933.3|13938.8|13928.8|125
1658431500000|2022-07-21 19:25:00|13943.3|13933.3|13945.3|13935.3|13946.3|13936.3|13942.3|13932.3|39
1658431800000|2022-07-21 19:30:00|13944.3|13934.3|13948.3|13938.3|13948.3|13938.3|13943.8|13933.8|150
1658432100000|2022-07-21 19:35:00|13947.8|13937.8|13946.3|13936.3|13951.3|13941.3|13946.3|13936.3|188
1658432400000|2022-07-21 19:40:00|13945.8|13935.8|13946.3|13936.3|13947.3|13937.3|13944.8|13934.8|132
1658432700000|2022-07-21 19:45:00|13947.3|13937.3|13944.3|13934.3|13950.3|13940.3|13943.3|13933.3|317
1658433000000|2022-07-21 19:50:00|13943.8|13933.8|13952.3|13942.3|13952.3|13942.3|13943.8|13933.8|257
1658433300000|2022-07-21 19:55:00|13951.8|13941.8|13953.8|13943.8|13960.3|13950.3|13950.8|13940.8|558
1658433600000|2022-07-21 20:00:00|13952.8|13942.8|13953.8|13943.8|13955.3|13945.3|13950.8|13940.8|93
1658433900000|2022-07-21 20:05:00|13953.3|13943.3|13952.8|13942.8|13953.3|13943.3|13952.3|13942.3|45
1658434200000|2022-07-21 20:10:00|13951.8|13941.8|13945.8|13935.8|13951.8|13941.8|13945.3|13935.3|90
1658434500000|2022-07-21 20:15:00|13945.3|13935.3|13942.3|13932.3|13946.3|13936.3|13941.3|13931.3|134
1658434800000|2022-07-21 20:20:00|13941.8|13931.8|13940.3|13930.3|13942.3|13932.3|13939.3|13929.3|133
1658435100000|2022-07-21 20:25:00|13940.8|13930.8|13938.3|13928.3|13940.8|13930.8|13938.3|13928.3|46
1658435400000|2022-07-21 20:30:00|13940.3|13930.3|13940.8|13930.8|13940.8|13930.8|13940.3|13930.3|80
1658435700000|2022-07-21 20:35:00|13941.3|13931.3|13940.8|13930.8|13941.3|13931.3|13940.8|13930.8|38
1658436000000|2022-07-21 20:40:00|13941.3|13931.3|13940.3|13930.3|13941.3|13931.3|13940.3|13930.3|24
1658436300000|2022-07-21 20:45:00|13940.8|13930.8|13938.3|13928.3|13940.8|13930.8|13937.3|13927.3|173
1658436600000|2022-07-21 20:50:00|13937.8|13927.8|13939.3|13929.3|13940.3|13930.3|13937.8|13927.8|111
1658436900000|2022-07-21 20:55:00|13938.8|13928.8|13937.8|13927.8|13939.8|13929.8|13935.3|13925.3|250
1658437200000|2022-07-21 21:00:00|13938.3|13928.3|13942.8|13932.8|13945.3|13935.3|13937.3|13927.3|1
1658437500000|2022-07-21 21:05:00|13937.8|13927.8|13942.8|13932.8|13942.8|13932.8|13937.8|13927.8|3
1658437800000|2022-07-21 21:10:00|||||||||6
1658438100000|2022-07-21 21:15:00|13950.2|13926.2|13951.4|13927.4|13951.4|13927.4|13949.1|13925.1|0
1658438400000|2022-07-21 21:20:00|13951.5|13927.5|13948.8|13924.8|13951.5|13927.5|13948.1|13924.1|0
1658438700000|2022-07-21 21:25:00|13949.2|13925.2|13947.8|13923.8|13949.3|13925.3|13947|13923|0
1658439000000|2022-07-21 21:30:00|13948.1|13924.1|13948.4|13924.4|13948.4|13924.4|13946.6|13922.6|0
1658439300000|2022-07-21 21:35:00|13947.7|13923.7|13947.9|13923.9|13949.6|13925.6|13947.6|13923.6|0
1658439600000|2022-07-21 21:40:00|13947.7|13923.7|13947.7|13923.7|13947.9|13923.9|13947.3|13923.3|0
1658439900000|2022-07-21 21:45:00|13947.5|13923.5|13946.6|13922.6|13947.7|13923.7|13946|13922|0
1658440200000|2022-07-21 21:50:00|13946.1|13922.1|13946.7|13922.7|13948.3|13924.3|13944.7|13920.7|0
1658440500000|2022-07-21 21:55:00|13946.8|13922.8|13945.3|13921.3|13946.8|13922.8|13945.2|13921.2|0
1658440800000|2022-07-21 22:00:00|13941.5|13917.5|13933.6|13909.6|13945.7|13921.7|13933.6|13909.6|0
1658441100000|2022-07-21 22:05:00|13933.5|13909.5|13931.1|13907.1|13933.9|13909.9|13926.9|13902.9|0
1658441400000|2022-07-21 22:10:00|13931.7|13907.7|13931.4|13907.4|13932.8|13908.8|13926.9|13902.9|0
1658441700000|2022-07-21 22:15:00|13931.1|13907.1|13938.3|13914.3|13938.3|13914.3|13928.6|13904.6|0
1658442000000|2022-07-21 22:20:00|13937.7|13913.7|13937.6|13913.6|13944.9|13920.9|13937.6|13913.6|0
1658442300000|2022-07-21 22:25:00|13937.9|13913.9|13941.8|13917.8|13944.2|13920.2|13936.9|13912.9|0
1658442600000|2022-07-21 22:30:00|13942.1|13918.1|13943.2|13919.2|13946.6|13922.6|13939.7|13915.7|0
1658442900000|2022-07-21 22:35:00|13941.9|13917.9|13936.9|13912.9|13941.9|13917.9|13936.2|13912.2|0
1658443200000|2022-07-21 22:40:00|13936.3|13912.3|13937.6|13913.6|13939|13915|13936.2|13912.2|0
1658443500000|2022-07-21 22:45:00|13937.3|13913.3|13939|13915|13940.4|13916.4|13934.9|13910.9|0
1658443800000|2022-07-21 22:50:00|13939.6|13915.6|13936.9|13912.9|13939.7|13915.7|13934.9|13910.9|0
1658444100000|2022-07-21 22:55:00|13937.6|13913.6|13937.5|13913.5|13939.9|13915.9|13936.9|13912.9|0
1658444400000|2022-07-21 23:00:00|13937.8|13913.8|13937.5|13913.5|13938.5|13914.5|13935.7|13911.7|0
1658444700000|2022-07-21 23:05:00|13937.8|13913.8|13936.6|13912.6|13938.5|13914.5|13935.3|13911.3|0
1658445000000|2022-07-21 23:10:00|13936|13912|13935.9|13911.9|13938.4|13914.4|13935.9|13911.9|0
1658445300000|2022-07-21 23:15:00|13936.6|13912.6|13934.6|13910.6|13938.1|13914.1|13932.6|13908.6|0
1658445600000|2022-07-21 23:20:00|13934.7|13910.7|13935|13911|13935.4|13911.4|13931.9|13907.9|0
1658445900000|2022-07-21 23:25:00|13934.7|13910.7|13939.5|13915.5|13940.2|13916.2|13934|13910|0
1658446200000|2022-07-21 23:30:00|13938.9|13914.9|13940.2|13916.2|13942.3|13918.3|13936.1|13912.1|0
1658446500000|2022-07-21 23:35:00|13939.9|13915.9|13936.1|13912.1|13939.9|13915.9|13934.7|13910.7|0
1658446800000|2022-07-21 23:40:00|13936.7|13912.7|13938.8|13914.8|13939.5|13915.5|13936.4|13912.4|0
1658447100000|2022-07-21 23:45:00|13938.2|13914.2|13938.1|13914.1|13940.2|13916.2|13935|13911|0
1658447400000|2022-07-21 23:50:00|13937.8|13913.8|13931.9|13907.9|13938.1|13914.1|13931.2|13907.2|0
1658447700000|2022-07-21 23:55:00|13932.2|13908.2|13931.9|13907.9|13934|13910|13930.5|13906.5|0
1658448000000|2022-07-22 00:00:00|13932.5|13908.5|13929.1|13905.1|13932.5|13908.5|13922.2|13898.2|0
1658448300000|2022-07-22 00:05:00|13929.7|13905.7|13925.6|13901.6|13930.4|13906.4|13925.6|13901.6|0
1658448600000|2022-07-22 00:10:00|13925.3|13901.3|13927|13903|13927.7|13903.7|13922.8|13898.8|0
1658448900000|2022-07-22 00:15:00|13926.7|13902.7|13931.4|13907.4|13933.6|13909.6|13925.6|13901.6|0
1658449200000|2022-07-22 00:20:00|13931.6|13907.6|13933.9|13909.9|13935.8|13911.8|13931.1|13907.1|0
1658449500000|2022-07-22 00:25:00|13934.5|13910.5|13932.3|13908.3|13936.9|13912.9|13931.5|13907.5|0
1658449800000|2022-07-22 00:30:00|13932.2|13908.2|13933.7|13909.7|13937.2|13913.2|13931.5|13907.5|0
1658450100000|2022-07-22 00:35:00|13933.4|13909.4|13938|13914|13938.8|13914.8|13929.4|13905.4|0
1658450400000|2022-07-22 00:40:00|13938.2|13914.2|13933.2|13909.2|13939.1|13915.1|13932|13908|0
1658450700000|2022-07-22 00:45:00|13933.5|13909.5|13936.3|13912.3|13937.6|13913.6|13931.9|13907.9|0
1658451000000|2022-07-22 00:50:00|13936|13912|13938.2|13914.2|13939.7|13915.7|13935.6|13911.6|0
1658451300000|2022-07-22 00:55:00|13938.8|13914.8|13941.3|13917.3|13941.9|13917.9|13937.6|13913.6|0
1658451600000|2022-07-22 01:00:00|13930.3|13920.3|13898.8|13888.8|13930.3|13920.3|13897.3|13887.3|2622
1658451900000|2022-07-22 01:05:00|13898.3|13888.3|13904.3|13894.3|13908.3|13898.3|13893.8|13883.8|1398
1658452200000|2022-07-22 01:10:00|13903.3|13893.3|13905.3|13895.3|13909.3|13899.3|13899.3|13889.3|1546
1658452500000|2022-07-22 01:15:00|13904.8|13894.8|13940.3|13930.3|13942.3|13932.3|13903.8|13893.8|3100
1658452800000|2022-07-22 01:20:00|13940.8|13930.8|13968.3|13958.3|13968.3|13958.3|13927.3|13917.3|2805
1658453100000|2022-07-22 01:25:00|13969.3|13959.3|13994.3|13984.3|13994.8|13984.8|13969.3|13959.3|3904
1658453400000|2022-07-22 01:30:00|13994.8|13984.8|14014.3|14004.3|14016.3|14006.3|13980.3|13970.3|15257
1658453700000|2022-07-22 01:35:00|14016.3|14006.3|14066.8|14056.8|14067.3|14057.3|14016.3|14006.3|8688
1658454000000|2022-07-22 01:40:00|14067.8|14057.8|14120.8|14110.8|14143.8|14133.8|14067.8|14057.8|15623
1658454300000|2022-07-22 01:45:00|14121.8|14111.8|14094.8|14084.8|14132.8|14122.8|14092.8|14082.8|6881
1658454600000|2022-07-22 01:50:00|14093.8|14083.8|14096.8|14086.8|14096.8|14086.8|14060.8|14050.8|6305
1658454900000|2022-07-22 01:55:00|14093.8|14083.8|14079.8|14069.8|14108.8|14098.8|14078.8|14068.8|3989
1658455200000|2022-07-22 02:00:00|14078.8|14068.8|14102.8|14092.8|14106.8|14096.8|14075.8|14065.8|3230
1658455500000|2022-07-22 02:05:00|14103.8|14093.8|14109.8|14099.8|14118.8|14108.8|14094.8|14084.8|4162
1658455800000|2022-07-22 02:10:00|14108.8|14098.8|14091.8|14081.8|14122.8|14112.8|14086.8|14076.8|3221
1658456100000|2022-07-22 02:15:00|14090.8|14080.8|14122.8|14112.8|14124.8|14114.8|14089.8|14079.8|2761
1658456400000|2022-07-22 02:20:00|14121.8|14111.8|14098.8|14088.8|14134.8|14124.8|14097.8|14087.8|3738
1658456700000|2022-07-22 02:25:00|14097.8|14087.8|14098.8|14088.8|14119.8|14109.8|14090.8|14080.8|2595
1658457000000|2022-07-22 02:30:00|14095.8|14085.8|14079.8|14069.8|14104.8|14094.8|14076.8|14066.8|2117
1658457300000|2022-07-22 02:35:00|14080.8|14070.8|14059.8|14049.8|14080.8|14070.8|14052.8|14042.8|2829
1658457600000|2022-07-22 02:40:00|14058.8|14048.8|14047.8|14037.8|14059.8|14049.8|14037.8|14027.8|2572
1658457900000|2022-07-22 02:45:00|14046.8|14036.8|14038.8|14028.8|14060.8|14050.8|14035.8|14025.8|3028
1658458200000|2022-07-22 02:50:00|14039.8|14029.8|14037.8|14027.8|14046.8|14036.8|14022.8|14012.8|2079
1658458500000|2022-07-22 02:55:00|14039.8|14029.8|14014.8|14004.8|14046.8|14036.8|14013.8|14003.8|2289
1658458800000|2022-07-22 03:00:00|14015.8|14005.8|14033.8|14023.8|14043.8|14033.8|14011.8|14001.8|2575
1658459100000|2022-07-22 03:05:00|14032.8|14022.8|14025.8|14015.8|14041.8|14031.8|14022.8|14012.8|1702
1658459400000|2022-07-22 03:10:00|14023.8|14013.8|14031.8|14021.8|14044.8|14034.8|14021.8|14011.8|1232
1658459700000|2022-07-22 03:15:00|14032.8|14022.8|13992.8|13982.8|14032.8|14022.8|13992.8|13982.8|2554
1658460000000|2022-07-22 03:20:00|13993.8|13983.8|13986.8|13976.8|14008.8|13998.8|13982.8|13972.8|3265
1658460300000|2022-07-22 03:25:00|13985.8|13975.8|13984.8|13974.8|13997.8|13987.8|13982.8|13972.8|1803
1658460600000|2022-07-22 03:30:00|13983.8|13973.8|13980.8|13970.8|13990.8|13980.8|13978.8|13968.8|639
1658460900000|2022-07-22 03:35:00|13979.8|13969.8|13980.8|13970.8|13987.8|13977.8|13978.8|13968.8|332
1658461200000|2022-07-22 03:40:00|13981.8|13971.8|13983.8|13973.8|13983.8|13973.8|13979.8|13969.8|264
1658461500000|2022-07-22 03:45:00|13982.8|13972.8|13985.8|13975.8|13986.8|13976.8|13981.8|13971.8|217
1658461800000|2022-07-22 03:50:00|13984.8|13974.8|13984.8|13974.8|13987.8|13977.8|13983.8|13973.8|263
1658462100000|2022-07-22 03:55:00|13983.8|13973.8|13985.8|13975.8|13986.8|13976.8|13981.8|13971.8|209
1658462400000|2022-07-22 04:00:00|13984.8|13974.8|13981.8|13971.8|13986.8|13976.8|13981.8|13971.8|191
1658462700000|2022-07-22 04:05:00|13980.8|13970.8|13981.8|13971.8|13981.8|13971.8|13978.8|13968.8|280
1658463000000|2022-07-22 04:10:00|13982.8|13972.8|13976.8|13966.8|13983.8|13973.8|13975.8|13965.8|230
1658463300000|2022-07-22 04:15:00|13975.8|13965.8|13976.8|13966.8|13977.8|13967.8|13975.8|13965.8|185
1658463600000|2022-07-22 04:20:00|13977.8|13967.8|13976.8|13966.8|13978.8|13968.8|13973.8|13963.8|428
1658463900000|2022-07-22 04:25:00|13974.8|13964.8|13974.8|13964.8|13977.8|13967.8|13973.8|13963.8|601
1658464200000|2022-07-22 04:30:00|13973.8|13963.8|13972.8|13962.8|13975.8|13965.8|13969.8|13959.8|393
1658464500000|2022-07-22 04:35:00|13973.8|13963.8|13973.8|13963.8|13975.8|13965.8|13973.8|13963.8|217
1658464800000|2022-07-22 04:40:00|13972.8|13962.8|13970.8|13960.8|13972.8|13962.8|13970.8|13960.8|226
1658465100000|2022-07-22 04:45:00|13971.8|13961.8|13973.8|13963.8|13974.8|13964.8|13968.8|13958.8|207
1658465400000|2022-07-22 04:50:00|13974.8|13964.8|13972.8|13962.8|13974.8|13964.8|13972.8|13962.8|142
1658465700000|2022-07-22 04:55:00|13973.8|13963.8|13974.8|13964.8|13975.8|13965.8|13972.8|13962.8|201
1658466000000|2022-07-22 05:00:00|13973.8|13963.8|13988.8|13978.8|13989.8|13979.8|13953.8|13943.8|5166
1658466300000|2022-07-22 05:05:00|13986.8|13976.8|14009.8|13999.8|14011.8|14001.8|13976.8|13966.8|2705
1658466600000|2022-07-22 05:10:00|14008.8|13998.8|14009.8|13999.8|14015.8|14005.8|13991.8|13981.8|2425
1658466900000|2022-07-22 05:15:00|14008.8|13998.8|13989.8|13979.8|14008.8|13998.8|13989.8|13979.8|1616
1658467200000|2022-07-22 05:20:00|13990.8|13980.8|13978.8|13968.8|13995.8|13985.8|13977.8|13967.8|1569
1658467500000|2022-07-22 05:25:00|13977.8|13967.8|13988.8|13978.8|13989.8|13979.8|13972.8|13962.8|1194
1658467800000|2022-07-22 05:30:00|13987.8|13977.8|13937.8|13927.8|13987.8|13977.8|13926.8|13916.8|5536
1658468100000|2022-07-22 05:35:00|13938.8|13928.8|13949.8|13939.8|13955.8|13945.8|13923.8|13913.8|3446
1658468400000|2022-07-22 05:40:00|13948.8|13938.8|13922.8|13912.8|13953.8|13943.8|13916.8|13906.8|3976
1658468700000|2022-07-22 05:45:00|13920.8|13910.8|13931.8|13921.8|13935.8|13925.8|13906.8|13896.8|2405
1658469000000|2022-07-22 05:50:00|13930.8|13920.8|13925.8|13915.8|13942.8|13932.8|13918.8|13908.8|1383
1658469300000|2022-07-22 05:55:00|13924.8|13914.8|13947.8|13937.8|13947.8|13937.8|13910.8|13900.8|3275
1658469600000|2022-07-22 06:00:00|13945.8|13935.8|13938.8|13928.8|13968.8|13958.8|13938.8|13928.8|2947
1658469900000|2022-07-22 06:05:00|13936.8|13926.8|13939.8|13929.8|13946.8|13936.8|13929.8|13919.8|4415
1658470200000|2022-07-22 06:10:00|13938.8|13928.8|13950.8|13940.8|13967.8|13957.8|13933.8|13923.8|2517
1658470500000|2022-07-22 06:15:00|13951.8|13941.8|13951.8|13941.8|13956.8|13946.8|13934.8|13924.8|3058
1658470800000|2022-07-22 06:20:00|13950.8|13940.8|13950.8|13940.8|13962.8|13952.8|13944.8|13934.8|2236
1658471100000|2022-07-22 06:25:00|13951.8|13941.8|13975.8|13965.8|13977.8|13967.8|13949.8|13939.8|2619
1658471400000|2022-07-22 06:30:00|13976.8|13966.8|14049.8|14039.8|14049.8|14039.8|13975.8|13965.8|13235
1658471700000|2022-07-22 06:35:00|14051.8|14041.8|14047.8|14037.8|14078.8|14068.8|14042.8|14032.8|12802
1658472000000|2022-07-22 06:40:00|14046.8|14036.8|14050.8|14040.8|14073.8|14063.8|14043.8|14033.8|6234
1658472300000|2022-07-22 06:45:00|14049.8|14039.8|14033.8|14023.8|14054.8|14044.8|14033.8|14023.8|4858
1658472600000|2022-07-22 06:50:00|14031.8|14021.8|14010.8|14000.8|14034.8|14024.8|14003.8|13993.8|5012
1658472900000|2022-07-22 06:55:00|14011.8|14001.8|13999.8|13989.8|14014.8|14004.8|13995.8|13985.8|4043
1658473200000|2022-07-22 07:00:00|14000.8|13988.8|13993.8|13981.8|14010.8|13999.8|13991.8|13980.8|2352
1658473500000|2022-07-22 07:05:00|13992.8|13980.8|14002.8|13991.8|14002.8|13991.8|13988.8|13977.8|3390
1658473800000|2022-07-22 07:10:00|14001.8|13990.8|14008.8|13996.8|14008.8|13996.8|13994.8|13983.8|1738
1658474100000|2022-07-22 07:15:00|14010.8|13997.8|14009.8|13998.8|14013.8|14002.8|14004.8|13992.8|924
1658474400000|2022-07-22 07:20:00|14010.8|13999.8|14009.8|13998.8|14013.8|14001.8|14006.8|13995.8|935
1658474700000|2022-07-22 07:25:00|14010.8|13999.8|14006.8|13995.8|14013.8|14001.8|14005.8|13994.8|431
1658475000000|2022-07-22 07:30:00|14007.8|13994.8|14000.8|13989.8|14007.8|13995.8|13998.8|13987.8|548
1658475300000|2022-07-22 07:35:00|13999.8|13988.8|13995.8|13984.8|14003.8|13992.8|13992.8|13981.8|662
1658475600000|2022-07-22 07:40:00|13994.8|13983.8|13995.8|13983.8|13997.8|13986.8|13993.8|13982.8|247
1658475900000|2022-07-22 07:45:00|13994.8|13984.8|13999.8|13988.8|14000.8|13988.8|13994.8|13983.8|464
1658476200000|2022-07-22 07:50:00|13998.8|13987.8|13995.8|13983.8|13999.8|13987.8|13994.8|13983.8|277
1658476500000|2022-07-22 07:55:00|13994.8|13984.8|13995.8|13984.8|13997.8|13985.8|13994.8|13982.8|849
1658476800000|2022-07-22 08:00:00|13996.8|13985.8|13997.8|13985.8|14001.8|13989.8|13995.8|13983.8|325
1658477100000|2022-07-22 08:05:00|13998.8|13986.8|13993.8|13982.8|13998.8|13987.8|13991.8|13980.8|741
1658477400000|2022-07-22 08:10:00|13992.8|13981.8|13995.8|13984.8|13996.8|13985.8|13991.8|13979.8|377
1658477700000|2022-07-22 08:15:00|13994.8|13983.8|13995.8|13984.8|13997.8|13986.8|13994.8|13982.8|816
1658478000000|2022-07-22 08:20:00|13994.8|13983.8|13998.8|13987.8|13999.8|13987.8|13993.8|13981.8|460
1658478300000|2022-07-22 08:25:00|13999.8|13988.8|14001.8|13988.8|14004.8|13992.8|13998.8|13986.8|1411
1658478600000|2022-07-22 08:30:00|14012|13988|14008.6|13984.6|14017.3|13993.3|14003.5|13979.5|0
1658478900000|2022-07-22 08:35:00|14009.2|13985.2|14015.4|13991.4|14018.2|13994.2|14009.2|13985.2|464
1658479200000|2022-07-22 08:40:00|14016|13992|14016.7|13992.7|14025.8|14001.8|14015.4|13991.4|0
1658479500000|2022-07-22 08:45:00|14016|13992|14013.3|13989.3|14021.1|13997.1|14011.7|13987.7|0
1658479800000|2022-07-22 08:50:00|14013.6|13989.6|14014.8|13990.8|14017.7|13993.7|14012.6|13988.6|0
1658480100000|2022-07-22 08:55:00|14015.1|13991.1|14014.5|13990.5|14016.4|13992.4|14010.8|13986.8|0
1658480400000|2022-07-22 09:00:00|14013.9|13989.9|14001.8|13990.8|14014.2|13994.8|13999.8|13986.8|204
1658480700000|2022-07-22 09:05:00|14000.8|13989.8|14005.8|13993.8|14006.8|13994.8|14000.8|13988.8|55
1658481000000|2022-07-22 09:10:00|14004.8|13994.8|14004.8|13993.8|14011.8|14000.8|14004.8|13992.8|150
1658481300000|2022-07-22 09:15:00|14005.8|13994.8|14013.8|14001.8|14013.8|14001.8|14005.8|13994.8|233
1658481600000|2022-07-22 09:20:00|14012.8|14002.8|14008.8|13997.8|14014.8|14003.8|14007.8|13996.8|132
1658481900000|2022-07-22 09:25:00|14007.8|13996.8|14008.8|13996.8|14008.8|13996.8|14001.8|13990.8|469
1658482200000|2022-07-22 09:30:00|14007.8|13997.8|14007.8|13996.8|14013.8|14001.8|14007.8|13996.8|178
1658482500000|2022-07-22 09:35:00|14008.8|13997.8|14009.8|13998.8|14012.8|14000.8|14008.8|13997.8|77
1658482800000|2022-07-22 09:40:00|14010.8|13999.8|14008.8|13997.8|14011.8|14000.8|14007.8|13996.8|111
1658483100000|2022-07-22 09:45:00|14007.8|13996.8|14010.8|13999.8|14010.8|13999.8|14007.8|13996.8|49
1658483400000|2022-07-22 09:50:00|14011.8|14000.8|14011.8|14000.8|14013.8|14002.8|14009.8|13998.8|55
1658483700000|2022-07-22 09:55:00|14010.8|13999.8|14005.8|13994.8|14011.8|13999.8|14005.8|13993.8|135
1658484000000|2022-07-22 10:00:00|14006.8|13995.8|14011.8|14000.8|14012.8|14001.8|14005.8|13993.8|265
1658484300000|2022-07-22 10:05:00|14012.8|13999.8|14010.8|13999.8|14012.8|14000.8|14007.8|13996.8|274
1658484600000|2022-07-22 10:10:00|14009.8|13998.8|14001.8|13989.8|14010.8|13998.8|14000.8|13989.8|246
1658484900000|2022-07-22 10:15:00|14000.8|13988.8|14000.8|13988.8|14000.8|13989.8|13997.8|13986.8|111
1658485200000|2022-07-22 10:20:00|14001.8|13989.8|13998.8|13986.8|14001.8|13990.8|13998.8|13986.8|61
1658485500000|2022-07-22 10:25:00|13997.8|13987.8|14000.8|13988.8|14001.8|13989.8|13997.8|13987.8|27
1658485800000|2022-07-22 10:30:00|13999.8|13987.8|14003.8|13991.8|14003.8|13991.8|13998.8|13987.8|34
1658486100000|2022-07-22 10:35:00|14004.8|13992.8|14006.8|13994.8|14006.8|13995.8|14001.8|13990.8|36
1658486400000|2022-07-22 10:40:00|14007.8|13995.8|14010.8|13999.8|14010.8|13999.8|14006.8|13995.8|37
1658486700000|2022-07-22 10:45:00|14011.8|13998.8|14011.8|14000.8|14012.8|14001.8|14010.8|13998.8|21
1658487000000|2022-07-22 10:50:00|14012.8|14001.8|14010.8|13998.8|14013.8|14002.8|14009.8|13998.8|13
1658487300000|2022-07-22 10:55:00|14009.8|13997.8|14010.8|13999.8|14011.8|14000.8|14009.8|13997.8|51
1658487600000|2022-07-22 11:00:00|14009.8|13998.8|14005.8|13994.8|14010.8|13998.8|14003.8|13992.8|177
1658487900000|2022-07-22 11:05:00|14004.8|13993.8|14002.8|13991.8|14004.8|13993.8|14001.8|13990.8|48
1658488200000|2022-07-22 11:10:00|14003.8|13992.8|14003.8|13992.8|14004.8|13993.8|14001.8|13990.8|59
1658488500000|2022-07-22 11:15:00|14004.8|13991.8|14004.8|13993.8|14006.8|13995.8|14003.8|13991.8|96
1658488800000|2022-07-22 11:20:00|14005.8|13994.8|14004.8|13993.8|14006.8|13995.8|14003.8|13992.8|45
1658489100000|2022-07-22 11:25:00|14005.8|13992.8|14008.8|13997.8|14008.8|13997.8|14003.8|13992.8|32
1658489400000|2022-07-22 11:30:00|14007.8|13996.8|14006.8|13994.8|14007.8|13997.8|14003.8|13992.8|149
1658489700000|2022-07-22 11:35:00|14007.8|13995.8|14009.8|13997.8|14009.8|13998.8|14004.8|13992.8|103
1658490000000|2022-07-22 11:40:00|14008.8|13998.8|14010.8|13999.8|14012.8|14001.8|14008.8|13996.8|228
1658490300000|2022-07-22 11:45:00|14011.8|13998.8|14011.8|14000.8|14013.8|14002.8|14009.8|13998.8|50
1658490600000|2022-07-22 11:50:00|14012.8|14001.8|14013.8|14002.8|14013.8|14002.8|14009.8|13997.8|84
1658490900000|2022-07-22 11:55:00|14014.8|14003.8|14012.8|14001.8|14015.8|14004.8|14011.8|14000.8|93
1658491200000|2022-07-22 12:00:00|14013.8|14002.8|14012.8|14001.8|14013.8|14002.8|14009.8|13997.8|66
1658491500000|2022-07-22 12:05:00|14013.8|14000.8|14014.8|14003.8|14014.8|14003.8|14012.8|14000.8|21
1658491800000|2022-07-22 12:10:00|14015.8|14004.8|14018.8|14007.8|14019.8|14008.8|14014.8|14003.8|59
1658492100000|2022-07-22 12:15:00|14017.8|14006.8|14018.8|14007.8|14019.8|14007.8|14016.8|14004.8|47
1658492400000|2022-07-22 12:20:00|14017.8|14006.8|14019.8|14007.8|14019.8|14008.8|14016.8|14004.8|15
1658492700000|2022-07-22 12:25:00|14018.8|14006.8|14016.8|14005.8|14019.8|14007.8|14015.8|14004.8|24
1658493000000|2022-07-22 12:30:00|14017.8|14004.8|14015.8|14003.8|14017.8|14006.8|14015.8|14003.8|30
1658493300000|2022-07-22 12:35:00|14014.8|14004.8|14012.8|14000.8|14016.8|14005.8|14011.8|14000.8|53
1658493600000|2022-07-22 12:40:00|14011.8|13999.8|14012.8|14001.8|14014.8|14002.8|14010.8|13999.8|47
1658493900000|2022-07-22 12:45:00|14013.8|14000.8|14010.8|13999.8|14013.8|14002.8|14010.8|13999.8|26
1658494200000|2022-07-22 12:50:00|14011.8|14000.8|14010.8|13998.8|14011.8|14000.8|14007.8|13996.8|27
1658494500000|2022-07-22 12:55:00|14009.8|13997.8|14007.8|13996.8|14009.8|13998.8|14007.8|13995.8|14
1658494800000|2022-07-22 13:00:00|14008.8|13997.8|14010.8|13999.8|14010.8|13999.8|14003.8|13992.8|108
1658495100000|2022-07-22 13:05:00|14011.8|14000.8|14013.8|14002.8|14014.8|14003.8|14010.8|13999.8|76
1658495400000|2022-07-22 13:10:00|14014.8|14003.8|14013.8|14002.8|14014.8|14003.8|14011.8|14000.8|18
1658495700000|2022-07-22 13:15:00|14014.8|14003.8|14014.8|14003.8|14016.8|14004.8|14013.8|14002.8|40
1658496000000|2022-07-22 13:20:00|14015.8|14004.8|14014.8|14003.8|14016.8|14004.8|14012.8|14001.8|30
1658496300000|2022-07-22 13:25:00|14015.8|14004.8|14012.8|14001.8|14018.8|14007.8|14011.8|14000.8|112
1658496600000|2022-07-22 13:30:00|14011.8|14000.8|14002.8|13991.8|14013.8|14001.8|13992.8|13981.8|921
1658496900000|2022-07-22 13:35:00|14001.8|13990.8|14007.8|13996.8|14009.8|13998.8|13999.8|13988.8|561
1658497200000|2022-07-22 13:40:00|14006.8|13995.8|14015.8|14003.8|14017.8|14005.8|14006.8|13995.8|240
1658497500000|2022-07-22 13:45:00|14018.8|14007.8|14019.8|14008.8|14032.8|14020.8|14011.8|14000.8|924
1658497800000|2022-07-22 13:50:00|14018.8|14007.8|14003.8|13992.8|14026.8|14015.8|14001.8|13990.8|733
1658498100000|2022-07-22 13:55:00|14004.8|13991.8|13997.8|13985.8|14008.8|13997.8|13996.8|13985.8|280
1658498400000|2022-07-22 14:00:00|13998.8|13986.8|13994.8|13983.8|13999.8|13988.8|13992.8|13981.8|572
1658498700000|2022-07-22 14:05:00|13993.8|13982.8|13984.8|13972.8|13993.8|13983.8|13982.8|13971.8|774
1658499000000|2022-07-22 14:10:00|13983.8|13973.8|13989.8|13978.8|13995.8|13984.8|13983.8|13972.8|343
1658499300000|2022-07-22 14:15:00|13988.8|13977.8|13990.8|13979.8|13996.8|13985.8|13988.8|13977.8|589
1658499600000|2022-07-22 14:20:00|13991.8|13980.8|13979.8|13968.8|13991.8|13980.8|13976.8|13965.8|760
1658499900000|2022-07-22 14:25:00|13980.8|13969.8|13978.8|13967.8|13982.8|13971.8|13970.8|13959.8|707
1658500200000|2022-07-22 14:30:00|13977.8|13966.8|13983.8|13972.8|13983.8|13972.8|13974.8|13963.8|354
1658500500000|2022-07-22 14:35:00|13982.8|13971.8|13987.8|13976.8|13990.8|13979.8|13981.8|13970.8|272
1658500800000|2022-07-22 14:40:00|13986.8|13975.8|13986.8|13974.8|13992.8|13980.8|13983.8|13972.8|244
1658501100000|2022-07-22 14:45:00|13985.8|13975.8|13986.8|13975.8|13989.8|13978.8|13983.8|13972.8|167
1658501400000|2022-07-22 14:50:00|13987.8|13976.8|13992.8|13981.8|13993.8|13982.8|13985.8|13974.8|133
1658501700000|2022-07-22 14:55:00|13993.8|13982.8|13983.8|13972.8|13995.8|13984.8|13983.8|13972.8|335
1658502000000|2022-07-22 15:00:00|13982.8|13971.8|13976.8|13965.8|13984.8|13973.8|13975.8|13964.8|423
1658502300000|2022-07-22 15:05:00|13975.8|13964.8|13977.8|13965.8|13979.8|13968.8|13972.8|13961.8|625
1658502600000|2022-07-22 15:10:00|13976.8|13966.8|13989.8|13978.8|13990.8|13978.8|13976.8|13965.8|385
1658502900000|2022-07-22 15:15:00|13988.8|13977.8|13983.8|13972.8|13988.8|13977.8|13979.8|13968.8|161
1658503200000|2022-07-22 15:20:00|13982.8|13971.8|13975.8|13964.8|13983.8|13971.8|13975.8|13964.8|454
1658503500000|2022-07-22 15:25:00|13976.8|13965.8|13980.8|13969.8|13981.8|13970.8|13975.8|13964.8|287
1658503800000|2022-07-22 15:30:00|13979.8|13968.8|13972.8|13961.8|13983.8|13972.8|13970.8|13959.8|399
1658504100000|2022-07-22 15:35:00|13971.8|13960.8|13963.8|13952.8|13973.8|13962.8|13957.8|13946.8|635
1658504400000|2022-07-22 15:40:00|13964.8|13953.8|13959.8|13948.8|13969.8|13958.8|13958.8|13947.8|255
1658504700000|2022-07-22 15:45:00|13958.8|13947.8|13964.8|13953.8|13965.8|13954.8|13958.8|13947.8|205
1658505000000|2022-07-22 15:50:00|13963.8|13952.8|13970.8|13959.8|13970.8|13959.8|13962.8|13951.8|203
1658505300000|2022-07-22 15:55:00|13969.8|13958.8|13965.8|13954.8|13970.8|13959.8|13964.8|13953.8|283
1658505600000|2022-07-22 16:00:00|13966.8|13955.8|13962.8|13951.8|13967.8|13956.8|13959.8|13948.8|193
1658505900000|2022-07-22 16:05:00|13961.8|13950.8|13961.8|13950.8|13966.8|13955.8|13959.8|13948.8|135
1658506200000|2022-07-22 16:10:00|13960.8|13949.8|13955.8|13944.8|13960.8|13949.8|13953.8|13941.8|239
1658506500000|2022-07-22 16:15:00|13956.8|13945.8|13956.8|13945.8|13959.8|13948.8|13954.8|13943.8|70
1658506800000|2022-07-22 16:20:00|13957.8|13944.8|13954.8|13943.8|13958.8|13947.8|13952.8|13941.8|126
1658507100000|2022-07-22 16:25:00|13955.8|13942.8|13956.8|13945.8|13958.8|13947.8|13952.8|13941.8|97
1658507400000|2022-07-22 16:30:00|13957.8|13944.8|13964.8|13952.8|13964.8|13953.8|13955.8|13944.8|110
1658507700000|2022-07-22 16:35:00|13963.8|13953.8|13963.8|13952.8|13964.8|13953.8|13960.8|13949.8|98
1658508000000|2022-07-22 16:40:00|13964.8|13951.8|13957.8|13946.8|13964.8|13953.8|13956.8|13945.8|146
1658508300000|2022-07-22 16:45:00|13956.8|13945.8|13959.8|13948.8|13961.8|13950.8|13955.8|13944.8|85
1658508600000|2022-07-22 16:50:00|13958.8|13947.8|13959.8|13948.8|13961.8|13950.8|13958.8|13947.8|76
1658508900000|2022-07-22 16:55:00|13958.8|13947.8|13952.8|13941.8|13959.8|13948.8|13952.8|13941.8|146
1658509200000|2022-07-22 17:00:00|13951.8|13940.8|13948.8|13936.8|13951.8|13940.8|13947.8|13936.8|197
1658509500000|2022-07-22 17:05:00|13947.8|13937.8|13953.8|13942.8|13953.8|13942.8|13947.8|13937.8|206
1658509800000|2022-07-22 17:10:00|13952.8|13941.8|13945.8|13934.8|13953.8|13942.8|13945.8|13934.8|265
1658510100000|2022-07-22 17:15:00|13946.8|13935.8|13944.8|13933.8|13951.8|13940.8|13942.8|13931.8|237
1658510400000|2022-07-22 17:20:00|13945.8|13934.8|13942.8|13930.8|13947.8|13936.8|13941.8|13930.8|157
1658510700000|2022-07-22 17:25:00|13941.8|13931.8|13943.8|13931.8|13944.8|13933.8|13940.8|13929.8|84
1658511000000|2022-07-22 17:30:00|13942.8|13930.8|13937.8|13926.8|13943.8|13930.8|13936.8|13925.8|113
1658511300000|2022-07-22 17:35:00|13936.8|13925.8|13937.8|13925.8|13937.8|13926.8|13932.8|13921.8|196
1658511600000|2022-07-22 17:40:00|13936.8|13926.8|13937.8|13926.8|13937.8|13926.8|13933.8|13922.8|36
1658511900000|2022-07-22 17:45:00|13938.8|13925.8|13938.8|13927.8|13940.8|13929.8|13934.8|13923.8|177
1658512200000|2022-07-22 17:50:00|13937.8|13926.8|13936.8|13924.8|13938.8|13927.8|13934.8|13923.8|64
1658512500000|2022-07-22 17:55:00|13935.8|13925.8|13938.8|13926.8|13939.8|13928.8|13935.8|13924.8|102
1658512800000|2022-07-22 18:00:00|13939.8|13927.8|13931.8|13919.8|13940.8|13928.8|13931.8|13919.8|129
1658513100000|2022-07-22 18:05:00|13930.8|13920.8|13931.8|13920.8|13935.8|13923.8|13930.8|13918.8|88
1658513400000|2022-07-22 18:10:00|13930.8|13919.8|13928.8|13916.8|13931.8|13920.8|13926.8|13914.8|160
1658513700000|2022-07-22 18:15:00|13927.8|13917.8|13932.8|13921.8|13933.8|13922.8|13927.8|13916.8|75
1658514000000|2022-07-22 18:20:00|13931.8|13920.8|13931.8|13920.8|13935.8|13924.8|13931.8|13920.8|99
1658514300000|2022-07-22 18:25:00|13932.8|13919.8|13929.8|13918.8|13932.8|13920.8|13927.8|13916.8|232
1658514600000|2022-07-22 18:30:00|13928.8|13917.8|13928.8|13916.8|13930.8|13919.8|13922.8|13911.8|427
1658514900000|2022-07-22 18:35:00|13927.8|13917.8|13929.8|13918.8|13930.8|13919.8|13925.8|13913.8|88
1658515200000|2022-07-22 18:40:00|13928.8|13917.8|13927.3|13917.3|13930.8|13919.8|13926.8|13915.8|116
1658515500000|2022-07-22 18:45:00|13926.3|13916.3|13930.3|13920.3|13930.8|13920.8|13925.8|13915.8|69
1658515800000|2022-07-22 18:50:00|13930.8|13920.8|13931.8|13921.8|13932.3|13922.3|13928.3|13918.3|104
1658516100000|2022-07-22 18:55:00|13931.3|13921.3|13932.8|13922.8|13934.8|13924.8|13931.3|13921.3|117
1658516400000|2022-07-22 19:00:00|13932.3|13922.3|13933.3|13923.3|13934.3|13924.3|13930.3|13920.3|92
1658516700000|2022-07-22 19:05:00|13933.8|13923.8|13931.3|13921.3|13934.3|13924.3|13929.3|13919.3|52
1658517000000|2022-07-22 19:10:00|13931.8|13921.8|13937.3|13927.3|13937.3|13927.3|13930.3|13920.3|73
1658517300000|2022-07-22 19:15:00|13936.8|13926.8|13938.3|13928.3|13938.3|13928.3|13935.3|13925.3|82
1658517600000|2022-07-22 19:20:00|13939.3|13929.3|13939.8|13929.8|13940.8|13930.8|13938.3|13928.3|42
1658517900000|2022-07-22 19:25:00|13940.3|13930.3|13939.3|13929.3|13941.3|13931.3|13935.3|13925.3|48
1658518200000|2022-07-22 19:30:00|13939.8|13929.8|13936.3|13926.3|13940.8|13930.8|13936.3|13926.3|49
1658518500000|2022-07-22 19:35:00|13936.8|13926.8|13935.3|13925.3|13938.3|13928.3|13934.3|13924.3|55
1658518800000|2022-07-22 19:40:00|13935.8|13925.8|13937.8|13927.8|13938.3|13928.3|13935.3|13925.3|27
1658519100000|2022-07-22 19:45:00|13938.3|13928.3|13939.8|13929.8|13940.3|13930.3|13933.3|13923.3|127
1658519400000|2022-07-22 19:50:00|13941.8|13931.8|13941.3|13931.3|13944.3|13934.3|13939.8|13929.8|255
1658519700000|2022-07-22 19:55:00|13941.8|13931.8|13944.3|13934.3|13944.3|13934.3|13940.8|13930.8|121
1658520000000|2022-07-22 20:00:00|13943.8|13933.8|13939.8|13929.8|13944.3|13934.3|13939.8|13929.8|130
1658520300000|2022-07-22 20:05:00|13940.3|13930.3|13939.8|13929.8|13940.8|13930.8|13938.3|13928.3|39
1658520600000|2022-07-22 20:10:00|13940.3|13930.3|13942.8|13932.8|13942.8|13932.8|13940.3|13930.3|8
1658520900000|2022-07-22 20:15:00|13942.3|13932.3|13943.8|13933.8|13944.3|13934.3|13940.8|13930.8|13
1658521200000|2022-07-22 20:20:00|13943.3|13933.3|13942.3|13932.3|13943.3|13933.3|13941.3|13931.3|41
1658521500000|2022-07-22 20:25:00|13941.3|13931.3|13943.3|13933.3|13943.3|13933.3|13941.3|13931.3|13
1658521800000|2022-07-22 20:30:00|13942.3|13932.3|13943.3|13933.3|13943.3|13933.3|13942.3|13932.3|8
1658522100000|2022-07-22 20:35:00|13942.8|13932.8|13941.8|13931.8|13943.3|13933.3|13941.8|13931.8|32
1658522400000|2022-07-22 20:40:00|13942.3|13932.3|13941.8|13931.8|13942.8|13932.8|13941.8|13931.8|27
1658522700000|2022-07-22 20:45:00|13941.3|13931.3|13941.8|13931.8|13943.8|13933.8|13941.3|13931.3|165
1658523000000|2022-07-22 20:50:00|13942.3|13932.3|13939.8|13929.8|13942.8|13932.8|13939.8|13929.8|10
1658523300000|2022-07-22 20:55:00|13940.3|13930.3|13933.3|13923.3|13940.3|13930.3|13922.8|13912.8|333
1658700000000|2022-07-24 22:00:00|13929.8|13905.8|13924.3|13900.3|13931.9|13907.9|13917.7|13893.7|0
1658700300000|2022-07-24 22:05:00|13924.6|13900.6|13916.8|13892.8|13924.6|13900.6|13916.5|13892.5|0
1658700600000|2022-07-24 22:10:00|13916.5|13892.5|13922.8|13898.8|13924.5|13900.5|13916.5|13892.5|0
1658700900000|2022-07-24 22:15:00|13923.1|13899.1|13926.5|13902.5|13927.2|13903.2|13919.6|13895.6|0
1658701200000|2022-07-24 22:20:00|13926.8|13902.8|13924.1|13900.1|13927.9|13903.9|13923.8|13899.8|0
1658701500000|2022-07-24 22:25:00|13923.8|13899.8|13927.6|13903.6|13932.8|13908.8|13921|13897|0
1658701800000|2022-07-24 22:30:00|13927.9|13903.9|13933.5|13909.5|13937|13913|13927.9|13903.9|0
1658702100000|2022-07-24 22:35:00|13934.5|13910.5|13932.1|13908.1|13937.7|13913.7|13932.1|13908.1|0
1658702400000|2022-07-24 22:40:00|13931.5|13907.5|13930|13906|13937.7|13913.7|13930|13906|0
1658702700000|2022-07-24 22:45:00|13929.7|13905.7|13927.9|13903.9|13931.4|13907.4|13927.2|13903.2|0
1658703000000|2022-07-24 22:50:00|13928.2|13904.2|13927.9|13903.9|13932.1|13908.1|13927.9|13903.9|0
1658703300000|2022-07-24 22:55:00|13928.2|13904.2|13927.2|13903.2|13929.3|13905.3|13925.8|13901.8|0
1658703600000|2022-07-24 23:00:00|13927.9|13903.9|13931.1|13907.1|13934.2|13910.2|13927.9|13903.9|0
1658703900000|2022-07-24 23:05:00|13931.4|13907.4|13935.6|13911.6|13935.6|13911.6|13930.7|13906.7|0
1658704200000|2022-07-24 23:10:00|13936.3|13912.3|13932.8|13908.8|13937|13913|13931.4|13907.4|0
1658704500000|2022-07-24 23:15:00|13933.5|13909.5|13930.2|13906.2|13934.2|13910.2|13926.7|13902.7|0
1658704800000|2022-07-24 23:20:00|13929.8|13905.8|13933.6|13909.6|13933.6|13909.6|13929.8|13905.8|0
1658705100000|2022-07-24 23:25:00|13934|13910|13934.3|13910.3|13936.4|13912.4|13932.3|13908.3|0
1658705400000|2022-07-24 23:30:00|13934|13910|13935.2|13911.2|13939.4|13915.4|13929.7|13905.7|0
1658705700000|2022-07-24 23:35:00|13935.5|13911.5|13931.4|13907.4|13935.9|13911.9|13930.4|13906.4|0
1658706000000|2022-07-24 23:40:00|13931.1|13907.1|13930|13906|13935.9|13911.9|13929|13905|0
1658706300000|2022-07-24 23:45:00|13929.7|13905.7|13929.7|13905.7|13933.5|13909.5|13927.6|13903.6|0
1658706600000|2022-07-24 23:50:00|13929.3|13905.3|13924.4|13900.4|13929.3|13905.3|13923.4|13899.4|0
1658706900000|2022-07-24 23:55:00|13924.8|13900.8|13921.6|13897.6|13924.8|13900.8|13921.3|13897.3|0
1658707200000|2022-07-25 00:00:00|13922|13898|13937.4|13913.4|13939.5|13915.5|13919.9|13895.9|0
1658707500000|2022-07-25 00:05:00|13937.1|13913.1|13941.6|13917.6|13942.3|13918.3|13929.8|13905.8|0
1658707800000|2022-07-25 00:10:00|13941.9|13917.9|13947.7|13923.7|13948.4|13924.4|13940.2|13916.2|0
1658708100000|2022-07-25 00:15:00|13947.1|13923.1|13949.4|13925.4|13954.7|13930.7|13944|13920|0
1658708400000|2022-07-25 00:20:00|13948.8|13924.8|13954.8|13930.8|13955.9|13931.9|13947.8|13923.8|0
1658708700000|2022-07-25 00:25:00|13954.4|13930.4|13950.3|13926.3|13955.7|13931.7|13949|13925|0
1658709000000|2022-07-25 00:30:00|13949.7|13925.7|13945|13921|13952.8|13928.8|13945|13921|0
1658709300000|2022-07-25 00:35:00|13944.7|13920.7|13935.8|13911.8|13946.3|13922.3|13935.5|13911.5|0
1658709600000|2022-07-25 00:40:00|13935.5|13911.5|13937.1|13913.1|13938.5|13914.5|13929.5|13905.5|0
1658709900000|2022-07-25 00:45:00|13936.8|13912.8|13932.7|13908.7|13939.3|13915.3|13931.1|13907.1|0
1658710200000|2022-07-25 00:50:00|13932.1|13908.1|13933|13909|13934.6|13910.6|13929.2|13905.2|0
1658710500000|2022-07-25 00:55:00|13933.4|13909.4|13922|13898|13933.7|13909.7|13921.3|13897.3|0
1658710800000|2022-07-25 01:00:00|13921.3|13897.3|13926.8|13916.8|13950.3|13940.3|13921.3|13897.3|2455
1658711100000|2022-07-25 01:05:00|13927.3|13917.3|13930.3|13920.3|13930.8|13920.8|13916.3|13906.3|1870
1658711400000|2022-07-25 01:10:00|13930.8|13920.8|13923.8|13913.8|13937.8|13927.8|13923.3|13913.3|1155
1658711700000|2022-07-25 01:15:00|13924.3|13914.3|13970.3|13960.3|13972.3|13962.3|13917.3|13907.3|3415
1658712000000|2022-07-25 01:20:00|13971.8|13961.8|13971.3|13961.3|13979.8|13969.8|13964.3|13954.3|1641
1658712300000|2022-07-25 01:25:00|13970.8|13960.8|13979.3|13969.3|14020.8|14010.8|13964.3|13954.3|2904
1658712600000|2022-07-25 01:30:00|13977.8|13967.8|13951.8|13941.8|13987.3|13977.3|13939.3|13929.3|12912
1658712900000|2022-07-25 01:35:00|13951.3|13941.3|13972.3|13962.3|13978.3|13968.3|13936.8|13926.8|7197
1658713200000|2022-07-25 01:40:00|13974.3|13964.3|13922.8|13912.8|13976.3|13966.3|13920.3|13910.3|6996
1658713500000|2022-07-25 01:45:00|13923.3|13913.3|13906.8|13896.8|13924.8|13914.8|13902.8|13892.8|7585
1658713800000|2022-07-25 01:50:00|13905.8|13895.8|13927.8|13917.8|13936.8|13926.8|13898.8|13888.8|6349
1658714100000|2022-07-25 01:55:00|13925.8|13915.8|13909.8|13899.8|13942.8|13932.8|13905.8|13895.8|5540
1658714400000|2022-07-25 02:00:00|13910.8|13900.8|13933.8|13923.8|13942.8|13932.8|13897.8|13887.8|5255
1658714700000|2022-07-25 02:05:00|13931.8|13921.8|13901.8|13891.8|13934.8|13924.8|13901.8|13891.8|5138
1658715000000|2022-07-25 02:10:00|13899.8|13889.8|13929.8|13919.8|13931.8|13921.8|13898.8|13888.8|3637
1658715300000|2022-07-25 02:15:00|13931.8|13921.8|13903.8|13893.8|13955.8|13945.8|13894.8|13884.8|6532
1658715600000|2022-07-25 02:20:00|13904.8|13894.8|13942.8|13932.8|13950.8|13940.8|13903.8|13893.8|3141
1658715900000|2022-07-25 02:25:00|13941.8|13931.8|13931.8|13921.8|13952.8|13942.8|13926.8|13916.8|3466
1658716200000|2022-07-25 02:30:00|13930.8|13920.8|13920.8|13910.8|13934.8|13924.8|13907.8|13897.8|3375
1658716500000|2022-07-25 02:35:00|13918.8|13908.8|13918.8|13908.8|13929.8|13919.8|13904.8|13894.8|7204
1658716800000|2022-07-25 02:40:00|13917.8|13907.8|13927.8|13917.8|13943.8|13933.8|13910.8|13900.8|3383
1658717100000|2022-07-25 02:45:00|13926.8|13916.8|13920.8|13910.8|13934.8|13924.8|13912.8|13902.8|2466
1658717400000|2022-07-25 02:50:00|13921.8|13911.8|13926.8|13916.8|13940.8|13930.8|13921.8|13911.8|3486
1658717700000|2022-07-25 02:55:00|13925.8|13915.8|13958.8|13948.8|13963.8|13953.8|13922.8|13912.8|2881
1658718000000|2022-07-25 03:00:00|13959.8|13949.8|13953.8|13943.8|13985.8|13975.8|13952.8|13942.8|4496
1658718300000|2022-07-25 03:05:00|13951.8|13941.8|13961.8|13951.8|13965.8|13955.8|13945.8|13935.8|3519
1658718600000|2022-07-25 03:10:00|13959.8|13949.8|13943.8|13933.8|13964.8|13954.8|13942.8|13932.8|2783
1658718900000|2022-07-25 03:15:00|13942.8|13932.8|13942.8|13932.8|13945.8|13935.8|13935.8|13925.8|2183
1658719200000|2022-07-25 03:20:00|13941.8|13931.8|13941.8|13931.8|13943.8|13933.8|13932.8|13922.8|2830
1658719500000|2022-07-25 03:25:00|13942.8|13932.8|13917.8|13907.8|13951.8|13941.8|13912.8|13902.8|3861
1658719800000|2022-07-25 03:30:00|13918.8|13908.8|13912.8|13902.8|13924.8|13914.8|13911.8|13901.8|1144
1658720100000|2022-07-25 03:35:00|13911.8|13901.8|13920.8|13910.8|13923.8|13913.8|13910.8|13900.8|710
1658720400000|2022-07-25 03:40:00|13922.8|13912.8|13927.8|13917.8|13927.8|13917.8|13921.8|13911.8|702
1658720700000|2022-07-25 03:45:00|13928.8|13918.8|13929.8|13919.8|13931.8|13921.8|13924.8|13914.8|772
1658721000000|2022-07-25 03:50:00|13930.8|13920.8|13925.6|13915.6|13932.8|13922.8|13925.6|13915.6|1087
1658721300000|2022-07-25 03:55:00|13927.6|13917.6|13924.6|13914.6|13927.6|13917.6|13920.6|13910.6|1203
1658721600000|2022-07-25 04:00:00|13923.6|13913.6|13924.6|13914.6|13926.6|13916.6|13922.6|13912.6|516
1658721900000|2022-07-25 04:05:00|13923.6|13913.6|13925.6|13915.6|13927.6|13917.6|13922.6|13912.6|525
1658722200000|2022-07-25 04:10:00|13926.6|13916.6|13926.6|13916.6|13928.6|13918.6|13922.6|13912.6|691
1658722500000|2022-07-25 04:15:00|13927.6|13917.6|13923.6|13913.6|13927.6|13917.6|13921.6|13911.6|544
1658722800000|2022-07-25 04:20:00|13922.6|13912.6|13923.6|13913.6|13924.6|13914.6|13921.6|13911.6|809
1658723100000|2022-07-25 04:25:00|13922.6|13912.6|13921.6|13911.6|13923.6|13913.6|13920.6|13910.6|717
1658723400000|2022-07-25 04:30:00|13922.6|13912.6|13923.6|13913.6|13923.6|13913.6|13921.6|13911.6|536
1658723700000|2022-07-25 04:35:00|13922.6|13912.6|13922.6|13912.6|13924.6|13914.6|13922.6|13912.6|583
1658724000000|2022-07-25 04:40:00|13921.6|13911.6|13922.6|13912.6|13923.6|13913.6|13921.6|13911.6|635
1658724300000|2022-07-25 04:45:00|13923.6|13913.6|13921.6|13911.6|13923.6|13913.6|13920.6|13910.6|731
1658724600000|2022-07-25 04:50:00|13922.6|13912.6|13921.6|13911.6|13922.6|13912.6|13919.6|13909.6|707
1658724900000|2022-07-25 04:55:00|13922.6|13912.6|13921.6|13911.6|13922.6|13912.6|13921.6|13911.6|584
1658725200000|2022-07-25 05:00:00|13922.6|13912.6|13926.6|13916.6|13946.6|13936.6|13914.6|13904.6|5887
1658725500000|2022-07-25 05:05:00|13927.6|13917.6|13951.6|13941.6|13955.6|13945.6|13921.6|13911.6|2595
1658725800000|2022-07-25 05:10:00|13950.6|13940.6|13943.6|13933.6|13967.6|13957.6|13938.6|13928.6|3059
1658726100000|2022-07-25 05:15:00|13944.6|13934.6|13941.6|13931.6|13947.6|13937.6|13930.6|13920.6|4087
1658726400000|2022-07-25 05:20:00|13942.6|13932.6|13933.6|13923.6|13951.6|13941.6|13929.6|13919.6|2428
1658726700000|2022-07-25 05:25:00|13932.6|13922.6|13946.6|13936.6|13954.6|13944.6|13929.6|13919.6|3123
1658727000000|2022-07-25 05:30:00|13947.6|13937.6|13950.6|13940.6|13956.6|13946.6|13935.6|13925.6|3432
1658727300000|2022-07-25 05:35:00|13951.6|13941.6|13953.6|13943.6|13966.6|13956.6|13948.6|13938.6|2927
1658727600000|2022-07-25 05:40:00|13952.6|13942.6|13948.6|13938.6|13956.6|13946.6|13944.6|13934.6|2331
1658727900000|2022-07-25 05:45:00|13949.6|13939.6|13935.6|13925.6|13951.6|13941.6|13933.6|13923.6|2377
1658728200000|2022-07-25 05:50:00|13936.6|13926.6|13934.6|13924.6|13940.6|13930.6|13929.6|13919.6|2128
1658728500000|2022-07-25 05:55:00|13933.6|13923.6|13947.6|13937.6|13948.6|13938.6|13930.6|13920.6|2118
1658728800000|2022-07-25 06:00:00|13948.6|13938.6|13944.6|13934.6|13960.6|13950.6|13938.6|13928.6|2545
1658729100000|2022-07-25 06:05:00|13945.6|13935.6|13989.6|13979.6|13990.6|13980.6|13944.6|13934.6|4896
1658729400000|2022-07-25 06:10:00|13990.6|13980.6|13990.6|13980.6|14006.6|13996.6|13980.6|13970.6|5507
1658729700000|2022-07-25 06:15:00|13989.6|13979.6|13974.6|13964.6|14003.6|13993.6|13970.6|13960.6|3794
1658730000000|2022-07-25 06:20:00|13975.6|13965.6|13961.6|13951.6|13975.6|13965.6|13960.6|13950.6|3106
1658730300000|2022-07-25 06:25:00|13960.6|13950.6|13968.6|13958.6|13971.6|13961.6|13958.6|13948.6|2483
1658730600000|2022-07-25 06:30:00|13969.6|13959.6|13979.6|13969.6|13982.6|13972.6|13941.6|13931.6|5136
1658730900000|2022-07-25 06:35:00|13980.6|13970.6|13971.6|13961.6|13985.6|13975.6|13969.6|13959.6|3776
1658731200000|2022-07-25 06:40:00|13972.6|13962.6|13966.6|13956.6|13979.6|13969.6|13962.6|13952.6|4146
1658731500000|2022-07-25 06:45:00|13968.6|13958.6|13974.6|13964.6|13975.6|13965.6|13958.6|13948.6|2954
1658731800000|2022-07-25 06:50:00|13972.6|13962.6|13974.6|13964.6|13977.6|13967.6|13968.6|13958.6|3762
1658732100000|2022-07-25 06:55:00|13973.6|13963.6|13968.6|13958.6|13978.6|13968.6|13967.6|13957.6|5606
1658732400000|2022-07-25 07:00:00|13969.6|13957.6|13964.6|13953.6|13972.6|13961.6|13956.6|13945.6|3171
1658732700000|2022-07-25 07:05:00|13963.6|13952.6|13971.6|13960.6|13972.6|13960.6|13962.6|13951.6|1731
1658733000000|2022-07-25 07:10:00|13972.6|13961.6|13975.6|13964.6|13976.6|13965.6|13964.6|13953.6|1609
1658733300000|2022-07-25 07:15:00|13974.6|13963.6|13969.6|13958.6|13976.6|13965.6|13969.6|13958.6|646
1658733600000|2022-07-25 07:20:00|13968.6|13957.6|13975.6|13964.6|13976.6|13965.6|13966.6|13955.6|851
1658733900000|2022-07-25 07:25:00|13974.6|13963.6|13974.6|13962.6|13979.6|13968.6|13972.6|13960.6|618
1658734200000|2022-07-25 07:30:00|13973.6|13961.6|13976.6|13965.6|13977.6|13966.6|13969.6|13958.6|427
1658734500000|2022-07-25 07:35:00|13977.6|13964.6|13974.6|13963.6|13981.6|13969.6|13973.6|13961.6|594
1658734800000|2022-07-25 07:40:00|13973.6|13962.6|13977.6|13966.6|13980.6|13969.6|13971.6|13959.6|769
1658735100000|2022-07-25 07:45:00|13976.6|13965.6|13975.6|13963.6|13981.6|13970.6|13974.6|13963.6|511
1658735400000|2022-07-25 07:50:00|13974.6|13962.6|13971.6|13960.6|13975.6|13964.6|13970.6|13959.6|432
1658735700000|2022-07-25 07:55:00|13972.6|13961.6|13968.6|13957.6|13972.6|13961.6|13968.6|13957.6|328
1658736000000|2022-07-25 08:00:00|13967.6|13956.6|13968.6|13957.6|13971.6|13960.6|13965.6|13953.6|554
1658736300000|2022-07-25 08:05:00|13967.6|13956.6|13972.6|13960.6|13979.6|13967.6|13966.6|13954.6|1223
1658736600000|2022-07-25 08:10:00|13971.6|13961.6|13969.6|13958.6|13972.6|13961.6|13967.6|13956.6|1197
1658736900000|2022-07-25 08:15:00|13971.6|13959.6|13973.6|13961.6|13974.6|13963.6|13970.6|13958.6|442
1658737200000|2022-07-25 08:20:00|13972.6|13960.6|13973.6|13961.6|13975.6|13964.6|13970.6|13959.6|568
1658737500000|2022-07-25 08:25:00|13972.6|13960.6|13966.6|13955.6|13973.6|13962.6|13966.6|13955.6|926
1658737800000|2022-07-25 08:30:00|13973.8|13949.8|13978.5|13954.5|13978.8|13954.8|13971.5|13947.5|0
1658738100000|2022-07-25 08:35:00|13978.2|13954.2|13992.9|13968.9|13995.4|13971.4|13976.6|13952.6|1640
1658738400000|2022-07-25 08:40:00|13993.5|13969.5|13988.2|13964.2|13996.4|13972.4|13987.5|13963.5|0
1658738700000|2022-07-25 08:45:00|13988.5|13964.5|13990.5|13966.5|13995.1|13971.1|13988.2|13964.2|0
1658739000000|2022-07-25 08:50:00|13991.1|13967.1|13990.3|13966.3|13994.5|13970.5|13988.6|13964.6|0
1658739300000|2022-07-25 08:55:00|13990.6|13966.6|13990.2|13966.2|13992.1|13968.1|13988.6|13964.6|0
1658739600000|2022-07-25 09:00:00|13989.9|13965.9|13982.6|13969.6|13989.9|13970.6|13969.6|13952.6|837
1658739900000|2022-07-25 09:05:00|13980.6|13970.6|13986.6|13975.6|13989.6|13978.6|13980.6|13970.6|182
1658740200000|2022-07-25 09:10:00|13987.6|13976.6|13986.6|13975.6|13989.6|13978.6|13984.6|13973.6|194
1658740500000|2022-07-25 09:15:00|13987.6|13976.6|13990.6|13979.6|13990.6|13979.6|13984.6|13973.6|189
1658740800000|2022-07-25 09:20:00|13991.6|13980.6|13999.6|13988.6|14002.6|13991.6|13990.6|13979.6|1299
1658741100000|2022-07-25 09:25:00|14002.6|13991.6|13989.6|13978.6|14002.6|13991.6|13989.6|13978.6|323
1658741400000|2022-07-25 09:30:00|13990.6|13979.6|13994.6|13983.6|13996.6|13985.6|13990.6|13979.6|114
1658741700000|2022-07-25 09:35:00|13996.6|13985.6|13995.6|13984.6|13999.6|13988.6|13993.6|13982.6|216
1658742000000|2022-07-25 09:40:00|13994.6|13983.6|13992.6|13981.6|13995.6|13983.6|13991.6|13980.6|87
1658742300000|2022-07-25 09:45:00|13993.6|13982.6|13991.6|13980.6|13993.6|13982.6|13990.6|13979.6|52
1658742600000|2022-07-25 09:50:00|13990.6|13979.6|13992.6|13981.6|13993.6|13982.6|13990.6|13979.6|101
1658742900000|2022-07-25 09:55:00|13993.6|13980.6|13997.6|13985.6|13997.6|13986.6|13991.6|13980.6|118
1658743200000|2022-07-25 10:00:00|13996.6|13986.6|13993.6|13982.6|13997.6|13986.6|13993.6|13982.6|68
1658743500000|2022-07-25 10:05:00|13994.6|13983.6|13993.6|13982.6|13994.6|13983.6|13993.6|13981.6|111
1658743800000|2022-07-25 10:10:00|13994.6|13983.6|13994.6|13983.6|13995.6|13984.6|13993.6|13982.6|60
1658744100000|2022-07-25 10:15:00|13995.6|13984.6|13994.6|13983.6|13995.6|13984.6|13994.6|13982.6|143
1658744400000|2022-07-25 10:20:00|13993.6|13982.6|13994.6|13983.6|13996.6|13985.6|13992.6|13981.6|509
1658744700000|2022-07-25 10:25:00|13993.6|13982.6|13993.6|13982.6|13994.6|13983.6|13993.6|13982.6|1341
1658745000000|2022-07-25 10:30:00|13994.6|13983.6|13991.6|13980.6|13994.6|13983.6|13991.6|13980.6|89
1658745300000|2022-07-25 10:35:00|13990.6|13979.6|13990.6|13979.6|13991.6|13980.6|13989.6|13978.6|81
1658745600000|2022-07-25 10:40:00|13989.6|13978.6|13989.6|13978.6|13990.6|13979.6|13989.6|13978.6|33
1658745900000|2022-07-25 10:45:00|13990.6|13979.6|13993.6|13982.6|13993.6|13982.6|13990.6|13979.6|22
1658746200000|2022-07-25 10:50:00|13994.6|13983.6|13995.6|13984.6|13996.6|13985.6|13994.6|13983.6|33
1658746500000|2022-07-25 10:55:00|13996.6|13983.6|13997.6|13985.6|13997.6|13986.6|13995.6|13983.6|27
1658746800000|2022-07-25 11:00:00|13996.6|13984.6|13995.6|13983.6|13997.6|13985.6|13992.6|13981.6|74
1658747100000|2022-07-25 11:05:00|13994.6|13984.6|13993.6|13982.6|13995.6|13984.6|13993.6|13982.6|14
1658747400000|2022-07-25 11:10:00|13994.6|13983.6|13995.6|13984.6|13997.6|13985.6|13994.6|13983.6|52
1658747700000|2022-07-25 11:15:00|13996.6|13985.6|13994.6|13983.6|13997.6|13986.6|13994.6|13983.6|31
1658748000000|2022-07-25 11:20:00|13995.6|13984.6|13999.6|13988.6|13999.6|13988.6|13995.6|13984.6|1520
1658748300000|2022-07-25 11:25:00|14000.6|13989.6|13995.6|13984.6|14001.6|13990.6|13995.6|13983.6|94
1658748600000|2022-07-25 11:30:00|13996.6|13985.6|13998.6|13987.6|14002.6|13990.6|13996.6|13985.6|69
1658748900000|2022-07-25 11:35:00|13997.6|13986.6|13994.6|13983.6|13999.6|13988.6|13994.6|13983.6|38
1658749200000|2022-07-25 11:40:00|13995.6|13984.6|13994.6|13983.6|13996.6|13985.6|13994.6|13983.6|40
1658749500000|2022-07-25 11:45:00|13995.6|13984.6|13991.6|13979.6|13996.6|13984.6|13990.6|13979.6|251
1658749800000|2022-07-25 11:50:00|13990.6|13980.6|13990.6|13979.6|13992.6|13981.6|13990.6|13978.6|108
1658750100000|2022-07-25 11:55:00|13989.6|13978.6|13990.6|13979.6|13991.6|13979.6|13988.6|13977.6|120
1658750400000|2022-07-25 12:00:00|13991.6|13978.6|13991.6|13980.6|13992.6|13981.6|13989.6|13978.6|43
1658750700000|2022-07-25 12:05:00|13990.6|13979.6|13992.6|13981.6|13992.6|13981.6|13990.6|13978.6|104
1658751000000|2022-07-25 12:10:00|13993.6|13982.6|13990.6|13979.6|13994.6|13983.6|13990.6|13979.6|22
1658751300000|2022-07-25 12:15:00|13991.6|13980.6|13991.6|13980.6|13991.6|13980.6|13989.6|13978.6|13
1658751600000|2022-07-25 12:20:00|13992.6|13981.6|13993.6|13982.6|13993.6|13982.6|13991.6|13980.6|42
1658751900000|2022-07-25 12:25:00|13992.6|13981.6|13992.6|13981.6|13992.6|13981.6|13992.6|13980.6|42
1658752200000|2022-07-25 12:30:00|13991.6|13980.6|13992.6|13981.6|13992.6|13981.6|13991.6|13980.6|141
1658752500000|2022-07-25 12:35:00|13991.6|13980.6|13989.6|13977.6|13991.6|13980.6|13987.6|13976.6|164
1658752800000|2022-07-25 12:40:00|13988.6|13978.6|13988.6|13977.6|13991.6|13980.6|13987.6|13976.6|87
1658753100000|2022-07-25 12:45:00|13987.6|13976.6|13990.6|13979.6|13991.6|13980.6|13987.6|13976.6|45
1658753400000|2022-07-25 12:50:00|13991.6|13980.6|13989.6|13978.6|13992.6|13981.6|13989.6|13978.6|26
1658753700000|2022-07-25 12:55:00|13990.6|13979.6|13991.6|13980.6|13993.6|13982.6|13990.6|13979.6|540
1658754000000|2022-07-25 13:00:00|13992.6|13981.6|13994.6|13983.6|13994.6|13983.6|13991.6|13980.6|614
1658754300000|2022-07-25 13:05:00|13993.6|13982.6|13992.6|13981.6|13994.6|13983.6|13992.6|13981.6|32
1658754600000|2022-07-25 13:10:00|13993.6|13982.6|13988.6|13977.6|13993.6|13982.6|13988.6|13977.6|25
1658754900000|2022-07-25 13:15:00|13987.6|13976.6|13989.6|13978.6|13989.6|13978.6|13987.6|13975.6|65
1658755200000|2022-07-25 13:20:00|13990.6|13979.6|13988.6|13977.6|13991.6|13980.6|13987.6|13976.6|124
1658755500000|2022-07-25 13:25:00|13989.6|13976.6|13982.6|13971.6|13989.6|13976.6|13982.6|13971.6|75
1658755800000|2022-07-25 13:30:00|13981.6|13970.6|13989.6|13978.6|13992.6|13981.6|13975.6|13964.6|1439
1658756100000|2022-07-25 13:35:00|13988.6|13977.6|13985.6|13974.6|13989.6|13977.6|13983.6|13972.6|891
1658756400000|2022-07-25 13:40:00|13984.6|13973.6|14003.6|13992.6|14007.6|13996.6|13984.6|13973.6|1299
1658756700000|2022-07-25 13:45:00|14002.6|13991.6|13991.6|13980.6|14003.6|13992.6|13988.6|13976.6|336
1658757000000|2022-07-25 13:50:00|13990.6|13979.6|13992.6|13981.6|13998.6|13987.6|13989.6|13978.6|702
1658757300000|2022-07-25 13:55:00|13991.6|13980.6|13990.6|13978.6|13996.6|13985.6|13990.6|13978.6|144
1658757600000|2022-07-25 14:00:00|13989.6|13979.6|13994.6|13982.6|13996.6|13984.6|13987.6|13976.6|129
1658757900000|2022-07-25 14:05:00|13993.6|13983.6|13988.6|13977.6|13993.6|13983.6|13983.6|13972.6|963
1658758200000|2022-07-25 14:10:00|13989.6|13976.6|13982.6|13971.6|13991.6|13980.6|13982.6|13971.6|155
1658758500000|2022-07-25 14:15:00|13981.6|13970.6|13975.6|13963.6|13983.6|13972.6|13972.6|13961.6|402
1658758800000|2022-07-25 14:20:00|13974.6|13964.6|13974.6|13962.6|13978.6|13967.6|13972.6|13961.6|874
1658759100000|2022-07-25 14:25:00|13973.6|13963.6|13972.6|13961.6|13977.6|13966.6|13963.6|13952.6|817
1658759400000|2022-07-25 14:30:00|13971.6|13960.6|13968.6|13957.6|13974.6|13963.6|13965.6|13954.6|355
1658759700000|2022-07-25 14:35:00|13969.6|13958.6|13968.6|13957.6|13971.6|13960.6|13964.6|13953.6|211
1658760000000|2022-07-25 14:40:00|13967.6|13956.6|13974.6|13963.6|13974.6|13963.6|13964.6|13953.6|230
1658760300000|2022-07-25 14:45:00|13975.6|13964.6|13977.6|13966.6|13981.6|13970.6|13975.6|13963.6|201
1658760600000|2022-07-25 14:50:00|13976.6|13964.6|13971.6|13960.6|13978.6|13967.6|13970.6|13959.6|114
1658760900000|2022-07-25 14:55:00|13970.6|13959.6|13970.6|13959.6|13974.6|13963.6|13968.6|13957.6|298
1658761200000|2022-07-25 15:00:00|13971.6|13960.6|13975.6|13963.6|13976.6|13965.6|13967.6|13956.6|3380
1658761500000|2022-07-25 15:05:00|13974.6|13964.6|13976.6|13965.6|13980.6|13968.6|13972.6|13961.6|802
1658761800000|2022-07-25 15:10:00|13975.6|13964.6|13968.6|13957.6|13977.6|13966.6|13968.6|13957.6|103
1658762100000|2022-07-25 15:15:00|13969.6|13956.6|13969.6|13958.6|13969.6|13958.6|13965.6|13954.6|258
1658762400000|2022-07-25 15:20:00|13970.6|13959.6|13969.6|13958.6|13971.6|13960.6|13968.6|13957.6|444
1658762700000|2022-07-25 15:25:00|13970.6|13959.6|13971.6|13960.6|13972.6|13961.6|13968.6|13957.6|534
1658763000000|2022-07-25 15:30:00|13972.6|13961.6|13974.6|13963.6|13976.6|13964.6|13971.6|13959.6|418
1658763300000|2022-07-25 15:35:00|13975.6|13964.6|13974.6|13963.6|13982.6|13971.6|13973.6|13962.6|545
1658763600000|2022-07-25 15:40:00|13975.6|13964.6|13978.6|13967.6|13978.6|13967.6|13973.6|13962.6|148
1658763900000|2022-07-25 15:45:00|13979.6|13968.6|13979.6|13968.6|13982.6|13971.6|13979.6|13968.6|159
1658764200000|2022-07-25 15:50:00|13978.6|13967.6|13976.6|13965.6|13979.6|13968.6|13975.6|13963.6|457
1658764500000|2022-07-25 15:55:00|13975.6|13964.6|13975.6|13964.6|13976.6|13965.6|13973.6|13962.6|101
1658764800000|2022-07-25 16:00:00|13974.6|13963.6|13975.6|13963.6|13975.6|13964.6|13970.6|13959.6|233
1658765100000|2022-07-25 16:05:00|13974.6|13964.6|13973.6|13962.6|13975.6|13964.6|13972.6|13961.6|93
1658765400000|2022-07-25 16:10:00|13974.6|13963.6|13969.6|13958.6|13974.6|13963.6|13968.6|13957.6|164
1658765700000|2022-07-25 16:15:00|13968.6|13957.6|13971.6|13960.6|13971.6|13960.6|13967.6|13956.6|175
1658766000000|2022-07-25 16:20:00|13970.6|13959.6|13971.6|13960.6|13971.6|13960.6|13968.6|13956.6|98
1658766300000|2022-07-25 16:25:00|13970.6|13959.6|13974.6|13962.6|13974.6|13963.6|13970.6|13958.6|32
1658766600000|2022-07-25 16:30:00|13973.6|13961.6|13978.6|13967.6|13979.6|13968.6|13972.6|13961.6|95
1658766900000|2022-07-25 16:35:00|13979.6|13966.6|13979.6|13967.6|13979.6|13968.6|13978.6|13966.6|50
1658767200000|2022-07-25 16:40:00|13980.6|13968.6|13985.6|13974.6|13986.6|13974.6|13980.6|13967.6|116
1658767500000|2022-07-25 16:45:00|13986.6|13975.6|13989.6|13978.6|13989.6|13978.6|13985.6|13974.6|154
1658767800000|2022-07-25 16:50:00|13988.6|13977.6|13985.6|13973.6|13989.6|13978.6|13985.6|13973.6|171
1658768100000|2022-07-25 16:55:00|13984.6|13974.6|13986.6|13975.6|13987.6|13976.6|13984.6|13973.6|112
1658768400000|2022-07-25 17:00:00|13985.6|13974.6|13989.6|13978.6|13989.6|13978.6|13985.6|13974.6|95
1658768700000|2022-07-25 17:05:00|13988.6|13977.6|13989.6|13978.6|13990.6|13978.6|13985.6|13974.6|1565
1658769000000|2022-07-25 17:10:00|13990.6|13979.6|13987.6|13975.6|13990.6|13979.6|13986.6|13975.6|74
1658769300000|2022-07-25 17:15:00|13986.6|13976.6|13985.6|13974.6|13988.6|13977.6|13985.6|13974.6|79
1658769600000|2022-07-25 17:20:00|13986.6|13975.6|13984.6|13973.6|13987.6|13976.6|13983.6|13971.6|55
1658769900000|2022-07-25 17:25:00|13983.6|13972.6|13982.6|13970.6|13984.6|13973.6|13982.6|13970.6|41
1658770200000|2022-07-25 17:30:00|13983.6|13971.6|13985.6|13974.6|13987.6|13976.6|13983.6|13970.6|75
1658770500000|2022-07-25 17:35:00|13984.6|13973.6|13981.6|13970.6|13985.6|13974.6|13980.6|13969.6|52
1658770800000|2022-07-25 17:40:00|13982.6|13971.6|13982.6|13971.6|13983.6|13972.6|13980.6|13969.6|86
1658771100000|2022-07-25 17:45:00|13983.6|13972.6|13981.6|13970.6|13983.6|13972.6|13981.6|13970.6|30
1658771400000|2022-07-25 17:50:00|13980.6|13969.6|13979.6|13968.6|13981.6|13970.6|13978.6|13966.6|22
1658771700000|2022-07-25 17:55:00|13978.6|13967.6|13978.6|13966.6|13980.6|13969.6|13977.6|13966.6|44
1658772000000|2022-07-25 18:00:00|13977.6|13967.6|13977.6|13965.6|13978.6|13967.6|13976.6|13964.6|62
1658772300000|2022-07-25 18:05:00|13976.6|13966.6|13978.6|13966.6|13981.6|13969.6|13976.6|13965.6|35
1658772600000|2022-07-25 18:10:00|13979.6|13967.6|13981.6|13970.6|13981.6|13970.6|13979.6|13967.6|18
1658772900000|2022-07-25 18:15:00|13980.6|13969.6|13978.6|13967.6|13981.6|13969.6|13977.6|13966.6|44
1658773200000|2022-07-25 18:20:00|13977.6|13966.6|13978.6|13967.6|13980.6|13969.6|13976.6|13965.6|35
1658773500000|2022-07-25 18:25:00|13979.6|13966.6|13978.6|13967.6|13979.6|13968.6|13978.6|13966.6|29
1658773800000|2022-07-25 18:30:00|13977.6|13966.6|13979.6|13967.6|13981.6|13970.6|13977.6|13966.6|32
1658774100000|2022-07-25 18:35:00|13980.6|13968.6|13981.6|13970.6|13983.6|13972.6|13980.6|13967.6|39
1658774400000|2022-07-25 18:40:00|13982.6|13969.6|13984.1|13974.1|13985.6|13974.6|13981.6|13969.6|73
1658774700000|2022-07-25 18:45:00|13983.6|13973.6|13980.6|13970.6|13983.6|13973.6|13978.1|13968.1|53
1658775000000|2022-07-25 18:50:00|13981.1|13971.1|13977.6|13967.6|13981.1|13971.1|13976.6|13966.6|14
1658775300000|2022-07-25 18:55:00|13977.1|13967.1|13973.6|13963.6|13980.1|13970.1|13972.6|13962.6|40
1658775600000|2022-07-25 19:00:00|13973.1|13963.1|13968.1|13958.1|13973.1|13963.1|13967.1|13957.1|66
1658775900000|2022-07-25 19:05:00|13967.6|13957.6|13969.1|13959.1|13969.1|13959.1|13966.1|13956.1|35
1658776200000|2022-07-25 19:10:00|13969.6|13959.6|13965.6|13955.6|13970.1|13960.1|13964.6|13954.6|65
1658776500000|2022-07-25 19:15:00|13966.1|13956.1|13967.6|13957.6|13969.1|13959.1|13964.6|13954.6|116
1658776800000|2022-07-25 19:20:00|13968.1|13958.1|13973.1|13963.1|13973.1|13963.1|13967.1|13957.1|28
1658777100000|2022-07-25 19:25:00|13974.1|13964.1|13969.1|13959.1|13975.1|13965.1|13969.1|13959.1|35
1658777400000|2022-07-25 19:30:00|13969.6|13959.6|13970.6|13960.6|13973.1|13963.1|13969.1|13959.1|43
1658777700000|2022-07-25 19:35:00|13971.1|13961.1|13974.1|13964.1|13974.1|13964.1|13970.1|13960.1|23
1658778000000|2022-07-25 19:40:00|13973.6|13963.6|13974.1|13964.1|13975.1|13965.1|13971.6|13961.6|31
1658778300000|2022-07-25 19:45:00|13973.6|13963.6|13976.6|13966.6|13976.6|13966.6|13972.1|13962.1|33
1658778600000|2022-07-25 19:50:00|13976.1|13966.1|13983.1|13973.1|13983.1|13973.1|13976.1|13966.1|157
1658778900000|2022-07-25 19:55:00|13983.6|13973.6|13985.1|13975.1|13986.1|13976.1|13983.1|13973.1|137
1658779200000|2022-07-25 20:00:00|13985.6|13975.6|13987.6|13977.6|13988.1|13978.1|13985.6|13975.6|112
1658779500000|2022-07-25 20:05:00|13987.1|13977.1|13987.1|13977.1|13987.1|13977.1|13987.1|13977.1|3
1658779800000|2022-07-25 20:10:00|13986.1|13976.1|13987.1|13977.1|13987.1|13977.1|13985.1|13975.1|27
1658780100000|2022-07-25 20:15:00|13986.6|13976.6|13979.6|13969.6|13986.6|13976.6|13976.6|13966.6|45
1658780400000|2022-07-25 20:20:00|13979.1|13969.1|13976.6|13966.6|13979.1|13969.1|13976.6|13966.6|13
1658780700000|2022-07-25 20:25:00|13977.1|13967.1|13977.1|13967.1|13977.1|13967.1|13977.1|13967.1|5
1658781000000|2022-07-25 20:30:00|13976.1|13966.1|13975.1|13965.1|13976.1|13966.1|13973.1|13963.1|72
1658781300000|2022-07-25 20:35:00|13975.6|13965.6|13976.6|13966.6|13976.6|13966.6|13975.6|13965.6|90
1658781600000|2022-07-25 20:40:00|13976.1|13966.1|13976.1|13966.1|13976.1|13966.1|13976.1|13966.1|88
1658781900000|2022-07-25 20:45:00|13975.6|13965.6|13975.6|13965.6|13975.6|13965.6|13975.6|13965.6|22
1658782200000|2022-07-25 20:50:00|13976.1|13966.1|13975.6|13965.6|13976.1|13966.1|13975.6|13965.6|10
1658782500000|2022-07-25 20:55:00|13975.1|13965.1|13967.6|13957.6|13975.1|13965.1|13967.6|13957.6|147
1658782800000|2022-07-25 21:00:00|13967.1|13957.1|13975.6|13965.6|13975.6|13965.6|13965.6|13955.6|25
1658783100000|2022-07-25 21:05:00|13976.1|13966.1|13976.1|13966.1|13981.6|13971.6|13975.6|13965.6|4
1658783400000|2022-07-25 21:10:00|13976.6|13966.6|13975.1|13965.1|13985.1|13975.1|13975.1|13965.1|7
1658783700000|2022-07-25 21:15:00|13988.1|13964.1|13986.2|13962.2|13988.1|13964.1|13985.3|13961.3|2
1658784000000|2022-07-25 21:20:00|13985.5|13961.5|13987.1|13963.1|13987.5|13963.5|13984.9|13960.9|0
1658784300000|2022-07-25 21:25:00|13987.4|13963.4|13986.9|13962.9|13987.5|13963.5|13984.9|13960.9|0
1658784600000|2022-07-25 21:30:00|13987|13963|13983.5|13959.5|13987|13963|13983.5|13959.5|0
1658784900000|2022-07-25 21:35:00|13983.8|13959.8|13980.9|13956.9|13983.8|13959.8|13980.3|13956.3|0
1658785200000|2022-07-25 21:40:00|13980.6|13956.6|13979.7|13955.7|13980.9|13956.9|13977.8|13953.8|0
1658785500000|2022-07-25 21:45:00|13980.3|13956.3|13978|13954|13980.3|13956.3|13976.4|13952.4|0
1658785800000|2022-07-25 21:50:00|13978.8|13954.8|13980.2|13956.2|13981.2|13957.2|13978.2|13954.2|0
1658786100000|2022-07-25 21:55:00|13980|13956|13980.9|13956.9|13982.6|13958.6|13979.5|13955.5|0
1658786400000|2022-07-25 22:00:00|13986.8|13962.8|13983.1|13959.1|13989.8|13965.8|13980.6|13956.6|0
1658786700000|2022-07-25 22:05:00|13983.7|13959.7|13984.8|13960.8|13986.2|13962.2|13983.4|13959.4|0
1658787000000|2022-07-25 22:10:00|13985.5|13961.5|13984.8|13960.8|13986.9|13962.9|13981.3|13957.3|0
1658787300000|2022-07-25 22:15:00|13985.5|13961.5|13988.3|13964.3|13989.7|13965.7|13985.5|13961.5|0
1658787600000|2022-07-25 22:20:00|13987.7|13963.7|13984.8|13960.8|13988.3|13964.3|13984.8|13960.8|0
1658787900000|2022-07-25 22:25:00|13984.2|13960.2|13982.7|13958.7|13984.2|13960.2|13982|13958|0
1658788200000|2022-07-25 22:30:00|13982.1|13958.1|13987.2|13963.2|13989.3|13965.3|13980.6|13956.6|0
1658788500000|2022-07-25 22:35:00|13987.5|13963.5|13988.6|13964.6|13992.1|13968.1|13987.5|13963.5|0
1658788800000|2022-07-25 22:40:00|13989.3|13965.3|13987.9|13963.9|13989.3|13965.3|13986.5|13962.5|0
1658789100000|2022-07-25 22:45:00|13988.6|13964.6|13985.8|13961.8|13988.6|13964.6|13985.1|13961.1|0
1658789400000|2022-07-25 22:50:00|13985.5|13961.5|13984.4|13960.4|13985.5|13961.5|13983.4|13959.4|0
1658789700000|2022-07-25 22:55:00|13983.8|13959.8|13989.3|13965.3|13990|13966|13983|13959|0
1658790000000|2022-07-25 23:00:00|13988.7|13964.7|13989.2|13965.2|13989.2|13965.2|13986.5|13962.5|0
1658790300000|2022-07-25 23:05:00|13989.3|13965.3|13985.8|13961.8|13989.7|13965.7|13985.8|13961.8|0
1658790600000|2022-07-25 23:10:00|13986.5|13962.5|13985.8|13961.8|13987.2|13963.2|13984.4|13960.4|0
1658790900000|2022-07-25 23:15:00|13985.5|13961.5|13985.1|13961.1|13985.5|13961.5|13983.7|13959.7|0
1658791200000|2022-07-25 23:20:00|13985.4|13961.4|13985.1|13961.1|13985.5|13961.5|13983.7|13959.7|0
1658791500000|2022-07-25 23:25:00|13984.9|13960.9|13977.8|13953.8|13984.9|13960.9|13977.1|13953.1|0
1658791800000|2022-07-25 23:30:00|13977.2|13953.2|13980.7|13956.7|13980.7|13956.7|13975|13951|0
1658792100000|2022-07-25 23:35:00|13980.3|13956.3|13976.5|13952.5|13980.3|13956.3|13975.1|13951.1|0
1658792400000|2022-07-25 23:40:00|13976.2|13952.2|13975.8|13951.8|13976.5|13952.5|13973.7|13949.7|0
1658792700000|2022-07-25 23:45:00|13977.7|13953.7|13978.6|13954.6|13980|13956|13976.5|13952.5|0
1658793000000|2022-07-25 23:50:00|13978.3|13954.3|13977.9|13953.9|13980|13956|13976.1|13952.1|0
1658793300000|2022-07-25 23:55:00|13978.5|13954.5|13981.6|13957.6|13982.3|13958.3|13977.9|13953.9|0
1658793600000|2022-07-26 00:00:00|13981|13957|13984.3|13960.3|13985.1|13961.1|13979.4|13955.4|0
1658793900000|2022-07-26 00:05:00|13985|13961|13983.2|13959.2|13987.1|13963.1|13978.7|13954.7|0
1658794200000|2022-07-26 00:10:00|13982.9|13958.9|13978.8|13954.8|13985|13961|13977.6|13953.6|0
1658794500000|2022-07-26 00:15:00|13978.2|13954.2|13978.1|13954.1|13980.7|13956.7|13969.9|13945.9|0
1658794800000|2022-07-26 00:20:00|13978.4|13954.4|13970.5|13946.5|13979.4|13955.4|13970.2|13946.2|0
1658795100000|2022-07-26 00:25:00|13971.1|13947.1|13977.1|13953.1|13978.4|13954.4|13970.8|13946.8|0
1658795400000|2022-07-26 00:30:00|13977.5|13953.5|13969.5|13945.5|13978.3|13954.3|13968.8|13944.8|0
1658795700000|2022-07-26 00:35:00|13969.6|13945.6|13972.6|13948.6|13973.9|13949.9|13966.6|13942.6|0
1658796000000|2022-07-26 00:40:00|13973.3|13949.3|13970.7|13946.7|13974.8|13950.8|13969.8|13945.8|0
1658796300000|2022-07-26 00:45:00|13970.4|13946.4|13966.9|13942.9|13971.3|13947.3|13963.4|13939.4|0
1658796600000|2022-07-26 00:50:00|13967.2|13943.2|13966.6|13942.6|13969.2|13945.2|13964.1|13940.1|0
1658796900000|2022-07-26 00:55:00|13966.3|13942.3|13969.8|13945.8|13971.1|13947.1|13964.4|13940.4|0
1658797200000|2022-07-26 01:00:00|13969.5|13945.5|13958.6|13948.6|13969.5|13958.1|13955.1|13945.1|2406
1658797500000|2022-07-26 01:05:00|13960.1|13950.1|13968.1|13958.1|13969.6|13959.6|13956.1|13946.1|1408
1658797800000|2022-07-26 01:10:00|13967.6|13957.6|13966.1|13956.1|13973.1|13963.1|13962.1|13952.1|5470
1658798100000|2022-07-26 01:15:00|13965.6|13955.6|13988.1|13978.1|13994.1|13984.1|13965.6|13955.6|3124
1658798400000|2022-07-26 01:20:00|13987.6|13977.6|14005.1|13995.1|14006.6|13996.6|13983.1|13973.1|3028
1658798700000|2022-07-26 01:25:00|14005.6|13995.6|14053.1|14043.1|14061.6|14051.6|14005.6|13995.6|6627
1658799000000|2022-07-26 01:30:00|14057.6|14047.6|14062.6|14052.6|14093.6|14083.6|14030.6|14020.6|23218
1658799300000|2022-07-26 01:35:00|14061.1|14051.1|14041.6|14031.6|14080.6|14070.6|14040.6|14030.6|11140
1658799600000|2022-07-26 01:40:00|14042.1|14032.1|14038.6|14028.6|14042.1|14032.1|14001.1|13991.1|17191
1658799900000|2022-07-26 01:45:00|14036.6|14026.6|14015.6|14005.6|14038.6|14028.6|14003.6|13993.6|9834
1658800200000|2022-07-26 01:50:00|14016.6|14006.6|14005.6|13995.6|14022.6|14012.6|14001.6|13991.6|9232
1658800500000|2022-07-26 01:55:00|14006.6|13996.6|14009.6|13999.6|14010.6|14000.6|13981.6|13971.6|13275
1658800800000|2022-07-26 02:00:00|14008.6|13998.6|13992.6|13982.6|14009.6|13999.6|13990.6|13980.6|12404
1658801100000|2022-07-26 02:05:00|13991.6|13981.6|14027.6|14017.6|14030.6|14020.6|13989.6|13979.6|12770
1658801400000|2022-07-26 02:10:00|14028.6|14018.6|14047.6|14037.6|14054.6|14044.6|14027.6|14017.6|6327
1658801700000|2022-07-26 02:15:00|14046.6|14036.6|14056.6|14046.6|14060.6|14050.6|14031.6|14021.6|7179
1658802000000|2022-07-26 02:20:00|14057.6|14047.6|14057.6|14047.6|14063.6|14053.6|14042.6|14032.6|7208
1658802300000|2022-07-26 02:25:00|14056.6|14046.6|14048.6|14038.6|14060.6|14050.6|14046.6|14036.6|6116
1658802600000|2022-07-26 02:30:00|14050.6|14040.6|14041.6|14031.6|14060.6|14050.6|14036.6|14026.6|6087
1658802900000|2022-07-26 02:35:00|14042.6|14032.6|14059.6|14049.6|14069.6|14059.6|14042.6|14032.6|5144
1658803200000|2022-07-26 02:40:00|14058.6|14048.6|14067.6|14057.6|14074.6|14064.6|14058.6|14048.6|4853
1658803500000|2022-07-26 02:45:00|14066.6|14056.6|14071.6|14061.6|14075.6|14065.6|14049.6|14039.6|8867
1658803800000|2022-07-26 02:50:00|14073.6|14063.6|14052.6|14042.6|14073.6|14063.6|14048.6|14038.6|4620
1658804100000|2022-07-26 02:55:00|14053.6|14043.6|14050.6|14040.6|14060.6|14050.6|14047.6|14037.6|4476
1658804400000|2022-07-26 03:00:00|14049.6|14039.6|14049.6|14039.6|14060.6|14050.6|14043.6|14033.6|4531
1658804700000|2022-07-26 03:05:00|14050.6|14040.6|14050.6|14040.6|14062.6|14052.6|14046.6|14036.6|4732
1658805000000|2022-07-26 03:10:00|14051.6|14041.6|14070.6|14060.6|14076.6|14066.6|14049.6|14039.6|4283
1658805300000|2022-07-26 03:15:00|14073.6|14063.6|14089.6|14079.6|14104.6|14094.6|14073.6|14063.6|7705
1658805600000|2022-07-26 03:20:00|14090.6|14080.6|14080.6|14070.6|14101.6|14091.6|14077.6|14067.6|5073
1658805900000|2022-07-26 03:25:00|14081.6|14071.6|14067.6|14057.6|14084.6|14074.6|14061.6|14051.6|5029
1658806200000|2022-07-26 03:30:00|14068.6|14058.6|14069.6|14059.6|14075.6|14065.6|14067.6|14057.6|1482
1658806500000|2022-07-26 03:35:00|14071.6|14061.6|14060.6|14050.6|14071.6|14061.6|14059.6|14049.6|2081
1658806800000|2022-07-26 03:40:00|14059.6|14049.6|14061.6|14051.6|14062.6|14052.6|14055.6|14045.6|1310
1658807100000|2022-07-26 03:45:00|14059.6|14049.6|14059.6|14049.6|14061.6|14051.6|14058.6|14048.6|2938
1658807400000|2022-07-26 03:50:00|14060.6|14050.6|14066.6|14056.6|14066.6|14056.6|14060.6|14050.6|1373
1658807700000|2022-07-26 03:55:00|14065.6|14055.6|14066.6|14056.6|14067.6|14057.6|14063.6|14053.6|1146
1658808000000|2022-07-26 04:00:00|14067.6|14057.6|14061.6|14051.6|14067.6|14057.6|14060.6|14050.6|1274
1658808300000|2022-07-26 04:05:00|14060.6|14050.6|14061.6|14051.6|14062.6|14052.6|14059.6|14049.6|1616
1658808600000|2022-07-26 04:10:00|14060.6|14050.6|14060.6|14050.6|14062.6|14052.6|14059.6|14049.6|1103
1658808900000|2022-07-26 04:15:00|14059.6|14049.6|14060.6|14050.6|14061.6|14051.6|14059.6|14049.6|1368
1658809200000|2022-07-26 04:20:00|14058.6|14048.6|14059.6|14049.6|14059.6|14049.6|14055.6|14045.6|2132
1658809500000|2022-07-26 04:25:00|14057.6|14047.6|14054.6|14044.6|14059.6|14049.6|14052.6|14042.6|1243
1658809800000|2022-07-26 04:30:00|14053.6|14043.6|14060.6|14050.6|14060.6|14050.6|14051.6|14041.6|1318
1658810100000|2022-07-26 04:35:00|14059.6|14049.6|14061.6|14051.6|14063.6|14053.6|14059.6|14049.6|1637
1658810400000|2022-07-26 04:40:00|14060.6|14050.6|14060.6|14050.6|14061.6|14051.6|14058.6|14048.6|1182
1658810700000|2022-07-26 04:45:00|14058.6|14048.6|14063.6|14053.6|14064.6|14054.6|14058.6|14048.6|1366
1658811000000|2022-07-26 04:50:00|14064.6|14054.6|14061.6|14051.6|14064.6|14054.6|14060.6|14050.6|1313
1658811300000|2022-07-26 04:55:00|14062.6|14052.6|14061.6|14051.6|14063.6|14053.6|14060.6|14050.6|1582
1658811600000|2022-07-26 05:00:00|14062.6|14052.6|14064.6|14054.6|14065.6|14055.6|14044.6|14034.6|7233
1658811900000|2022-07-26 05:05:00|14063.6|14053.6|14071.6|14061.6|14074.6|14064.6|14052.6|14042.6|3974
1658812200000|2022-07-26 05:10:00|14069.6|14059.6|14060.6|14050.6|14072.6|14062.6|14054.6|14044.6|2768
1658812500000|2022-07-26 05:15:00|14061.6|14051.6|14056.6|14046.6|14070.6|14060.6|14049.6|14039.6|4051
1658812800000|2022-07-26 05:20:00|14057.6|14047.6|14056.6|14046.6|14058.6|14048.6|14047.6|14037.6|4524
1658813100000|2022-07-26 05:25:00|14058.6|14048.6|14055.6|14045.6|14068.6|14058.6|14049.6|14039.6|6442
1658813400000|2022-07-26 05:30:00|14056.6|14046.6|14040.6|14030.6|14059.6|14049.6|14026.6|14016.6|6803
1658813700000|2022-07-26 05:35:00|14038.6|14028.6|14035.6|14025.6|14040.6|14030.6|14029.6|14019.6|4577
1658814000000|2022-07-26 05:40:00|14034.6|14024.6|14034.6|14024.6|14045.6|14035.6|14032.6|14022.6|5862
1658814300000|2022-07-26 05:45:00|14033.6|14023.6|14033.6|14023.6|14042.6|14032.6|14028.6|14018.6|4718
1658814600000|2022-07-26 05:50:00|14035.6|14025.6|14044.6|14034.6|14046.6|14036.6|14032.6|14022.6|3690
1658814900000|2022-07-26 05:55:00|14043.6|14033.6|14044.6|14034.6|14052.6|14042.6|14040.6|14030.6|3653
1658815200000|2022-07-26 06:00:00|14043.6|14033.6|14045.6|14035.6|14061.6|14051.6|14038.6|14028.6|5495
1658815500000|2022-07-26 06:05:00|14047.6|14037.6|14038.6|14028.6|14047.6|14037.6|14030.6|14020.6|4244
1658815800000|2022-07-26 06:10:00|14037.6|14027.6|14049.6|14039.6|14053.6|14043.6|14034.6|14024.6|3723
1658816100000|2022-07-26 06:15:00|14050.6|14040.6|14045.6|14035.6|14057.6|14047.6|14042.6|14032.6|5395
1658816400000|2022-07-26 06:20:00|14046.6|14036.6|14038.6|14028.6|14049.6|14039.6|14035.6|14025.6|3515
1658816700000|2022-07-26 06:25:00|14039.6|14029.6|14045.6|14035.6|14047.6|14037.6|14034.6|14024.6|4553
1658817000000|2022-07-26 06:30:00|14044.6|14034.6|14044.6|14034.6|14052.6|14042.6|14035.6|14025.6|3873
1658817300000|2022-07-26 06:35:00|14043.6|14033.6|14049.6|14039.6|14054.6|14044.6|14038.6|14028.6|5504
1658817600000|2022-07-26 06:40:00|14048.6|14038.6|14047.6|14037.6|14049.6|14039.6|14039.6|14029.6|4498
1658817900000|2022-07-26 06:45:00|14046.6|14036.6|14051.6|14041.6|14054.6|14044.6|14044.6|14034.6|5370
1658818200000|2022-07-26 06:50:00|14050.6|14040.6|14045.6|14035.6|14051.6|14041.6|14043.6|14033.6|5844
1658818500000|2022-07-26 06:55:00|14046.6|14036.6|14043.6|14033.6|14048.6|14038.6|14038.6|14028.6|6176
1658818800000|2022-07-26 07:00:00|14044.6|14031.6|14049.6|14038.6|14052.6|14041.6|14041.6|14030.6|2454
1658819100000|2022-07-26 07:05:00|14051.6|14039.6|14055.6|14044.6|14057.6|14046.6|14048.6|14037.6|1095
1658819400000|2022-07-26 07:10:00|14056.6|14043.6|14047.6|14035.6|14056.6|14045.6|14046.6|14035.6|1723
1658819700000|2022-07-26 07:15:00|14046.6|14036.6|14054.6|14043.6|14054.6|14043.6|14046.6|14035.6|945
1658820000000|2022-07-26 07:20:00|14055.6|14044.6|14052.6|14040.6|14057.6|14046.6|14050.6|14039.6|880
1658820300000|2022-07-26 07:25:00|14051.6|14039.6|14056.6|14045.6|14057.6|14046.6|14051.6|14039.6|655
1658820600000|2022-07-26 07:30:00|14055.6|14044.6|14063.6|14052.6|14065.6|14053.6|14055.6|14044.6|1720
1658820900000|2022-07-26 07:35:00|14062.6|14051.6|14059.6|14047.6|14064.6|14053.6|14059.6|14047.6|1624
1658821200000|2022-07-26 07:40:00|14057.6|14046.6|14060.6|14049.6|14060.6|14049.6|14057.6|14046.6|974
1658821500000|2022-07-26 07:45:00|14059.6|14048.6|14062.6|14051.6|14064.6|14052.6|14058.6|14046.6|1963
1658821800000|2022-07-26 07:50:00|14063.6|14052.6|14061.6|14049.6|14063.6|14052.6|14059.6|14048.6|1383
1658822100000|2022-07-26 07:55:00|14060.6|14048.6|14059.6|14047.6|14062.6|14051.6|14058.6|14047.6|1702
1658822400000|2022-07-26 08:00:00|14060.6|14048.6|14061.6|14050.6|14063.6|14051.6|14058.6|14047.6|1889
1658822700000|2022-07-26 08:05:00|14060.6|14049.6|14052.6|14040.6|14062.6|14051.6|14051.6|14039.6|1326
1658823000000|2022-07-26 08:10:00|14051.6|14039.6|14055.6|14043.6|14057.6|14045.6|14050.6|14039.6|1430
1658823300000|2022-07-26 08:15:00|14054.6|14042.6|14056.6|14044.6|14056.6|14045.6|14052.6|14040.6|630
1658823600000|2022-07-26 08:20:00|14055.6|14045.6|14053.6|14042.6|14056.6|14045.6|14051.6|14040.6|984
1658823900000|2022-07-26 08:25:00|14054.6|14043.6|14050.6|14038.6|14054.6|14043.6|14049.6|14037.6|1492
1658824200000|2022-07-26 08:30:00|14056.3|14032.3|14060.1|14036.1|14063.2|14039.2|14054.7|14030.7|0
1658824500000|2022-07-26 08:35:00|14059.4|14035.4|14058.1|14034.1|14060.1|14036.1|14054.3|14030.3|717
1658824800000|2022-07-26 08:40:00|14058.8|14034.8|14059.6|14035.6|14060.6|14036.6|14056.5|14032.5|0
1658825100000|2022-07-26 08:45:00|14059.3|14035.3|14061.5|14037.5|14063.9|14039.9|14057.8|14033.8|0
1658825400000|2022-07-26 08:50:00|14061.7|14037.7|14065.3|14041.3|14065.3|14041.3|14060.2|14036.2|0
1658825700000|2022-07-26 08:55:00|14065.6|14041.6|14061.6|14037.6|14066.9|14042.9|14061.2|14037.2|0
1658826000000|2022-07-26 09:00:00|14061.2|14037.2|14046.6|14035.6|14061.2|14037.2|14038.6|14026.6|706
1658826300000|2022-07-26 09:05:00|14045.6|14034.6|14039.6|14027.6|14046.6|14034.6|14039.6|14027.6|253
1658826600000|2022-07-26 09:10:00|14038.6|14028.6|14036.6|14025.6|14039.6|14028.6|14036.6|14025.6|202
1658826900000|2022-07-26 09:15:00|14037.6|14026.6|14033.6|14022.6|14038.6|14027.6|14032.6|14021.6|298
1658827200000|2022-07-26 09:20:00|14034.6|14021.6|14032.6|14021.6|14034.6|14022.6|14031.6|14020.6|148
1658827500000|2022-07-26 09:25:00|14031.6|14020.6|14027.6|14015.6|14033.6|14022.6|14027.6|14015.6|476
1658827800000|2022-07-26 09:30:00|14026.6|14016.6|14024.6|14012.6|14027.6|14016.6|14022.6|14011.6|530
1658828100000|2022-07-26 09:35:00|14023.6|14013.6|14030.6|14018.6|14032.6|14021.6|14023.6|14013.6|275
1658828400000|2022-07-26 09:40:00|14029.6|14019.6|14036.6|14025.6|14036.6|14025.6|14029.6|14017.6|83
1658828700000|2022-07-26 09:45:00|14035.6|14024.6|14034.6|14022.6|14037.6|14026.6|14033.6|14020.6|232
1658829000000|2022-07-26 09:50:00|14033.6|14023.6|14040.6|14029.6|14040.6|14029.6|14033.6|14023.6|37
1658829300000|2022-07-26 09:55:00|14041.6|14028.6|14038.6|14026.6|14041.6|14029.6|14037.6|14026.6|9
1658829600000|2022-07-26 10:00:00|14037.6|14027.6|14036.6|14025.6|14040.6|14029.6|14036.6|14024.6|170
1658829900000|2022-07-26 10:05:00|14035.6|14024.6|14031.6|14019.6|14040.6|14028.6|14030.6|14019.6|147
1658830200000|2022-07-26 10:10:00|14030.6|14020.6|14027.6|14016.6|14032.6|14021.6|14027.6|14016.6|127
1658830500000|2022-07-26 10:15:00|14026.6|14015.6|14025.6|14014.6|14028.6|14017.6|14023.6|14012.6|186
1658830800000|2022-07-26 10:20:00|14024.6|14013.6|14025.6|14013.6|14027.6|14016.6|14022.6|14011.6|71
1658831100000|2022-07-26 10:25:00|14024.6|14014.6|14028.6|14016.6|14028.6|14017.6|14024.6|14013.6|66
1658831400000|2022-07-26 10:30:00|14027.6|14015.6|14023.6|14011.6|14030.6|14018.6|14023.6|14011.6|99
1658831700000|2022-07-26 10:35:00|14022.6|14012.6|14025.6|14013.6|14025.6|14014.6|14022.6|14010.6|47
1658832000000|2022-07-26 10:40:00|14024.6|14012.6|14028.6|14017.6|14029.6|14017.6|14022.6|14011.6|235
1658832300000|2022-07-26 10:45:00|14029.6|14018.6|14028.6|14016.6|14030.6|14018.6|14027.6|14016.6|146
1658832600000|2022-07-26 10:50:00|14027.6|14015.6|14029.6|14018.6|14030.6|14019.6|14026.6|14015.6|101
1658832900000|2022-07-26 10:55:00|14030.6|14019.6|14028.6|14016.6|14031.6|14019.6|14027.6|14016.6|122
1658833200000|2022-07-26 11:00:00|14027.6|14015.6|14031.6|14019.6|14031.6|14019.6|14024.6|14013.6|180
1658833500000|2022-07-26 11:05:00|14030.6|14018.6|14027.6|14015.6|14030.6|14019.6|14026.6|14014.6|15
1658833800000|2022-07-26 11:10:00|14028.6|14016.6|14028.6|14017.6|14028.6|14017.6|14026.6|14015.6|26
1658834100000|2022-07-26 11:15:00|14027.6|14016.6|14021.6|14010.6|14030.6|14018.6|14021.6|14010.6|455
1658834400000|2022-07-26 11:20:00|14022.6|14009.6|14020.6|14009.6|14022.6|14011.6|14020.6|14009.6|141
1658834700000|2022-07-26 11:25:00|14021.6|14010.6|14025.6|14013.6|14026.6|14014.6|14020.6|14009.6|96
1658835000000|2022-07-26 11:30:00|14026.6|14014.6|14025.6|14013.6|14026.6|14015.6|14024.6|14012.6|15
1658835300000|2022-07-26 11:35:00|14024.6|14014.6|14027.6|14015.6|14027.6|14016.6|14024.6|14014.6|14
1658835600000|2022-07-26 11:40:00|14026.6|14014.6|14024.6|14012.6|14027.6|14014.6|14022.6|14011.6|5
1658835900000|2022-07-26 11:45:00|14023.6|14011.6|14026.6|14015.6|14026.6|14015.6|14023.6|14011.6|455
1658836200000|2022-07-26 11:50:00|14027.6|14016.6|14026.6|14015.6|14028.6|14017.6|14025.6|14014.6|27
1658836500000|2022-07-26 11:55:00|14025.6|14014.6|14023.6|14012.6|14027.6|14015.6|14022.6|14011.6|21
1658836800000|2022-07-26 12:00:00|14024.6|14013.6|14023.6|14011.6|14024.6|14013.6|14020.6|14009.6|209
1658837100000|2022-07-26 12:05:00|14022.6|14012.6|14025.6|14013.6|14025.6|14013.6|14022.6|14010.6|63
1658837400000|2022-07-26 12:10:00|14024.6|14014.6|14023.6|14012.6|14026.6|14015.6|14023.6|14011.6|80
1658837700000|2022-07-26 12:15:00|14022.6|14011.6|14021.6|14010.6|14024.6|14013.6|14020.6|14009.6|22
1658838000000|2022-07-26 12:20:00|14020.6|14009.6|14026.6|14014.6|14026.6|14015.6|14020.6|14009.6|32
1658838300000|2022-07-26 12:25:00|14025.6|14015.6|14028.6|14016.6|14030.6|14018.6|14025.6|14015.6|865
1658838600000|2022-07-26 12:30:00|14027.6|14015.6|14032.6|14021.6|14033.6|14021.6|14026.6|14014.6|267
1658838900000|2022-07-26 12:35:00|14033.6|14020.6|14034.6|14023.6|14036.6|14024.6|14031.6|14020.6|70
1658839200000|2022-07-26 12:40:00|14033.6|14022.6|14028.6|14017.6|14034.6|14023.6|14028.6|14016.6|20
1658839500000|2022-07-26 12:45:00|14029.6|14018.6|14024.6|14013.6|14030.6|14019.6|14023.6|14011.6|71
1658839800000|2022-07-26 12:50:00|14025.6|14014.6|14026.6|14014.6|14028.6|14017.6|14022.6|14011.6|25
1658840100000|2022-07-26 12:55:00|14027.6|14015.6|14030.6|14018.6|14030.6|14019.6|14025.6|14014.6|12
1658840400000|2022-07-26 13:00:00|14029.6|14017.6|14032.6|14021.6|14032.6|14021.6|14014.6|14002.6|505
1658840700000|2022-07-26 13:05:00|14033.6|14022.6|14032.6|14021.6|14036.6|14024.6|14031.6|14020.6|74
1658841000000|2022-07-26 13:10:00|14033.6|14020.6|14029.6|14018.6|14033.6|14021.6|14028.6|14017.6|41
1658841300000|2022-07-26 13:15:00|14030.6|14019.6|14029.6|14018.6|14031.6|14019.6|14028.6|14017.6|63
1658841600000|2022-07-26 13:20:00|14030.6|14019.6|14030.6|14019.6|14034.6|14023.6|14029.6|14018.6|233
1658841900000|2022-07-26 13:25:00|14031.6|14020.6|14036.6|14025.6|14038.6|14026.6|14030.6|14018.6|520
1658842200000|2022-07-26 13:30:00|14035.6|14024.6|14044.6|14033.6|14051.6|14040.6|14035.6|14024.6|1466
1658842500000|2022-07-26 13:35:00|14043.6|14032.6|14054.6|14043.6|14055.6|14044.6|14042.6|14031.6|874
1658842800000|2022-07-26 13:40:00|14056.6|14045.6|14051.6|14039.6|14059.6|14048.6|14050.6|14038.6|915
1658843100000|2022-07-26 13:45:00|14050.6|14040.6|14036.6|14025.6|14051.6|14040.6|14034.6|14023.6|473
1658843400000|2022-07-26 13:50:00|14037.6|14024.6|14044.6|14032.6|14049.6|14038.6|14037.6|14024.6|168
1658843700000|2022-07-26 13:55:00|14045.6|14033.6|14044.6|14032.6|14048.6|14037.6|14041.6|14030.6|233
1658844000000|2022-07-26 14:00:00|14043.6|14031.6|14034.6|14023.6|14045.6|14034.6|14030.6|14019.6|375
1658844300000|2022-07-26 14:05:00|14033.6|14022.6|14036.6|14025.6|14039.6|14028.6|14030.6|14019.6|303
1658844600000|2022-07-26 14:10:00|14037.6|14026.6|14024.6|14013.6|14040.6|14029.6|14019.6|14008.6|506
1658844900000|2022-07-26 14:15:00|14025.6|14014.6|14025.6|14013.6|14029.6|14017.6|14021.6|14010.6|476
1658845200000|2022-07-26 14:20:00|14024.6|14014.6|14018.6|14007.6|14024.6|14014.6|14016.6|14005.6|178
1658845500000|2022-07-26 14:25:00|14019.6|14008.6|14022.6|14011.6|14022.6|14011.6|14016.6|14005.6|216
1658845800000|2022-07-26 14:30:00|14023.6|14012.6|14021.6|14010.6|14025.6|14014.6|14018.6|14007.6|339
1658846100000|2022-07-26 14:35:00|14022.6|14011.6|14021.6|14010.6|14023.6|14012.6|14018.6|14006.6|143
1658846400000|2022-07-26 14:40:00|14020.6|14009.6|14025.6|14014.6|14026.6|14015.6|14019.6|14008.6|76
1658846700000|2022-07-26 14:45:00|14026.6|14015.6|14028.6|14016.6|14030.6|14019.6|14025.6|14014.6|58
1658847000000|2022-07-26 14:50:00|14027.6|14017.6|14023.6|14011.6|14030.6|14018.6|14023.6|14011.6|148
1658847300000|2022-07-26 14:55:00|14022.6|14010.6|14030.6|14018.6|14030.6|14019.6|14020.6|14009.6|103
1658847600000|2022-07-26 15:00:00|14031.6|14019.6|14026.6|14014.6|14032.6|14021.6|14025.6|14014.6|1485
1658847900000|2022-07-26 15:05:00|14025.6|14013.6|14018.6|14007.6|14026.6|14013.6|14016.6|14005.6|204
1658848200000|2022-07-26 15:10:00|14019.6|14008.6|14023.6|14012.6|14023.6|14012.6|14018.6|14007.6|35
1658848500000|2022-07-26 15:15:00|14024.6|14011.6|14017.6|14006.6|14024.6|14012.6|14017.6|14006.6|301
1658848800000|2022-07-26 15:20:00|14018.6|14007.6|14016.6|14004.6|14022.6|14011.6|14016.6|14004.6|61
1658849100000|2022-07-26 15:25:00|14015.6|14005.6|14010.6|13998.6|14016.6|14005.6|14010.6|13998.6|224
1658849400000|2022-07-26 15:30:00|14009.6|13997.6|14006.6|13995.6|14010.6|13999.6|14003.6|13992.6|362
1658849700000|2022-07-26 15:35:00|14007.6|13996.6|14001.6|13990.6|14007.6|13996.6|13999.6|13988.6|321
1658850000000|2022-07-26 15:40:00|14000.6|13989.6|14000.6|13989.6|14003.6|13992.6|13997.6|13986.6|616
1658850300000|2022-07-26 15:45:00|13999.6|13987.6|13992.6|13981.6|14000.6|13988.6|13992.6|13981.6|430
1658850600000|2022-07-26 15:50:00|13991.6|13980.6|13989.6|13977.6|13993.6|13982.6|13987.6|13975.6|340
1658850900000|2022-07-26 15:55:00|13988.6|13978.6|13995.6|13983.6|13997.6|13986.6|13988.6|13976.6|785
1658851200000|2022-07-26 16:00:00|13994.6|13984.6|14000.6|13989.6|14001.6|13990.6|13993.6|13982.6|581
1658851500000|2022-07-26 16:05:00|14001.6|13990.6|14001.6|13990.6|14004.6|13993.6|13998.6|13987.6|214
1658851800000|2022-07-26 16:10:00|14002.6|13991.6|13999.6|13988.6|14002.6|13991.6|13996.6|13985.6|119
1658852100000|2022-07-26 16:15:00|14000.6|13989.6|13998.6|13987.6|14003.6|13991.6|13997.6|13986.6|63
1658852400000|2022-07-26 16:20:00|13999.6|13988.6|14003.6|13991.6|14004.6|13992.6|13996.6|13985.6|62
1658852700000|2022-07-26 16:25:00|14002.6|13990.6|14001.6|13990.6|14004.6|13993.6|14000.6|13989.6|119
1658853000000|2022-07-26 16:30:00|14002.6|13991.6|14005.6|13994.6|14005.6|13994.6|14000.6|13989.6|54
1658853300000|2022-07-26 16:35:00|14006.6|13995.6|14002.6|13991.6|14006.6|13995.6|14001.6|13990.6|16
1658853600000|2022-07-26 16:40:00|14001.6|13990.6|14000.6|13988.6|14001.6|13990.6|13998.6|13986.6|166
1658853900000|2022-07-26 16:45:00|13999.6|13987.6|14000.6|13989.6|14002.6|13991.6|13998.6|13987.6|109
1658854200000|2022-07-26 16:50:00|14001.6|13990.6|14001.6|13990.6|14001.6|13990.6|13999.6|13988.6|44
1658854500000|2022-07-26 16:55:00|14000.6|13989.6|14000.6|13989.6|14001.6|13990.6|13998.6|13987.6|112
1658854800000|2022-07-26 17:00:00|13999.6|13988.6|14000.6|13988.6|14001.6|13990.6|13998.6|13986.6|30
1658855100000|2022-07-26 17:05:00|14001.6|13989.6|13999.6|13988.6|14002.6|13990.6|13996.6|13985.6|20
1658855400000|2022-07-26 17:10:00|13998.6|13987.6|13995.6|13983.6|13999.6|13988.6|13994.6|13983.6|85
1658855700000|2022-07-26 17:15:00|13994.6|13984.6|13992.6|13981.6|13995.6|13984.6|13991.6|13980.6|65
1658856000000|2022-07-26 17:20:00|13991.6|13980.6|13995.6|13983.6|13998.6|13987.6|13991.6|13979.6|76
1658856300000|2022-07-26 17:25:00|13994.6|13984.6|13996.6|13985.6|13997.6|13986.6|13993.6|13982.6|63
1658856600000|2022-07-26 17:30:00|13997.6|13984.6|13989.6|13978.6|13997.6|13985.6|13988.6|13977.6|99
1658856900000|2022-07-26 17:35:00|13990.6|13979.6|13988.6|13977.6|13991.6|13980.6|13988.6|13977.6|38
1658857200000|2022-07-26 17:40:00|13987.6|13976.6|13990.6|13979.6|13990.6|13979.6|13987.6|13976.6|57
1658857500000|2022-07-26 17:45:00|13989.6|13978.6|13986.6|13975.6|13990.6|13979.6|13986.6|13975.6|81
1658857800000|2022-07-26 17:50:00|13985.6|13974.6|13985.6|13973.6|13986.6|13975.6|13984.6|13973.6|72
1658858100000|2022-07-26 17:55:00|13984.6|13974.6|13983.6|13971.6|13985.6|13974.6|13982.6|13971.6|99
1658858400000|2022-07-26 18:00:00|13982.6|13972.6|13994.6|13983.6|13995.6|13983.6|13982.6|13971.6|120
1658858700000|2022-07-26 18:05:00|13993.6|13982.6|13987.6|13975.6|13996.6|13985.6|13986.6|13975.6|119
1658859000000|2022-07-26 18:10:00|13988.6|13976.6|13989.6|13977.6|13990.6|13978.6|13985.6|13974.6|142
1658859300000|2022-07-26 18:15:00|13988.6|13976.6|13983.6|13971.6|13988.6|13977.6|13982.6|13970.6|97
1658859600000|2022-07-26 18:20:00|13982.6|13972.6|13984.6|13973.6|13985.6|13973.6|13981.6|13969.6|97
1658859900000|2022-07-26 18:25:00|13985.6|13972.6|13977.6|13965.6|13985.6|13973.6|13976.6|13964.6|222
1658860200000|2022-07-26 18:30:00|13976.6|13966.6|13976.6|13964.6|13977.6|13966.6|13975.6|13964.6|63
1658860500000|2022-07-26 18:35:00|13975.6|13965.6|13976.6|13965.6|13978.6|13966.6|13975.6|13964.6|50
1658860800000|2022-07-26 18:40:00|13977.6|13966.6|13975.1|13965.1|13977.6|13966.6|13975.1|13964.6|64
1658861100000|2022-07-26 18:45:00|13975.6|13965.6|13973.6|13963.6|13978.1|13968.1|13973.6|13963.6|39
1658861400000|2022-07-26 18:50:00|13974.1|13964.1|13977.6|13967.6|13979.1|13969.1|13974.1|13964.1|61
1658861700000|2022-07-26 18:55:00|13977.1|13967.1|13977.1|13967.1|13978.1|13968.1|13975.1|13965.1|121
1658862000000|2022-07-26 19:00:00|13976.1|13966.1|13976.6|13966.6|13980.1|13970.1|13975.1|13965.1|21
1658862300000|2022-07-26 19:05:00|13977.1|13967.1|13979.1|13969.1|13979.1|13969.1|13975.6|13965.6|28
1658862600000|2022-07-26 19:10:00|13978.6|13968.6|13986.6|13976.6|13986.6|13976.6|13977.6|13967.6|102
1658862900000|2022-07-26 19:15:00|13986.1|13976.1|13987.6|13977.6|13989.1|13979.1|13986.1|13976.1|63
1658863200000|2022-07-26 19:20:00|13988.1|13978.1|13986.1|13976.1|13989.6|13979.6|13985.1|13975.1|81
1658863500000|2022-07-26 19:25:00|13984.6|13974.6|13983.6|13973.6|13985.1|13975.1|13982.6|13972.6|135
1658863800000|2022-07-26 19:30:00|13984.1|13974.1|13986.1|13976.1|13986.1|13976.1|13983.1|13973.1|26
1658864100000|2022-07-26 19:35:00|13985.6|13975.6|13987.6|13977.6|13988.1|13978.1|13985.1|13975.1|41
1658864400000|2022-07-26 19:40:00|13988.1|13978.1|13981.1|13971.1|13988.1|13978.1|13981.1|13971.1|47
1658864700000|2022-07-26 19:45:00|13981.6|13971.6|13983.1|13973.1|13983.1|13973.1|13979.1|13969.1|165
1658865000000|2022-07-26 19:50:00|13983.6|13973.6|13986.1|13976.1|13986.1|13976.1|13979.6|13969.6|239
1658865300000|2022-07-26 19:55:00|13987.1|13977.1|13981.6|13971.6|13991.1|13981.1|13981.6|13971.6|359
1658865600000|2022-07-26 20:00:00|13981.1|13971.1|13979.6|13969.6|13987.6|13977.6|13977.1|13967.1|77
1658865900000|2022-07-26 20:05:00|13980.6|13970.6|13986.6|13976.6|13986.6|13976.6|13980.6|13970.6|7
1658866200000|2022-07-26 20:10:00|13987.1|13977.1|13990.6|13980.6|13991.6|13981.6|13986.6|13976.6|35
1658866500000|2022-07-26 20:15:00|13991.6|13981.6|13992.6|13982.6|13996.1|13986.1|13991.6|13981.6|42
1658866800000|2022-07-26 20:20:00|13991.6|13981.6|13992.6|13982.6|13993.6|13983.6|13991.6|13981.6|3
1658867100000|2022-07-26 20:25:00|13992.1|13982.1|13994.6|13984.6|13994.6|13984.6|13991.6|13981.6|2
1658867400000|2022-07-26 20:30:00|13995.1|13985.1|13996.6|13986.6|13996.6|13986.6|13993.6|13983.6|31
1658867700000|2022-07-26 20:35:00|13995.6|13985.6|13996.6|13986.6|14000.1|13990.1|13995.6|13985.6|116
1658868000000|2022-07-26 20:40:00|13996.1|13986.1|13996.1|13986.1|13998.6|13988.6|13993.6|13983.6|128
1658868300000|2022-07-26 20:45:00|13995.6|13985.6|13994.6|13984.6|13996.1|13986.1|13992.6|13982.6|118
1658868600000|2022-07-26 20:50:00|13994.1|13984.1|13994.6|13984.6|13995.6|13985.6|13992.6|13982.6|10
1658868900000|2022-07-26 20:55:00|13993.6|13983.6|14001.6|13991.6|14003.1|13993.1|13992.6|13982.6|34
1658869200000|2022-07-26 21:00:00|14002.1|13992.1|14001.6|13991.6|14004.1|13994.1|14001.1|13991.1|7
1658869500000|2022-07-26 21:05:00|14001.1|13991.1|14000.6|13990.6|14001.1|13991.1|14000.6|13990.6|0
1658869800000|2022-07-26 21:10:00|14000.1|13990.1|13998.1|13988.1|14000.1|13990.1|13998.1|13988.1|3
1658870100000|2022-07-26 21:15:00|14005.2|13981.2|14006.4|13982.4|14007.2|13983.2|14004.9|13980.9|0
1658870400000|2022-07-26 21:20:00|14006.3|13982.3|14006.7|13982.7|14008|13984|14003.8|13979.8|0
1658870700000|2022-07-26 21:25:00|14005.8|13981.8|14006.9|13982.9|14009.1|13985.1|14005.7|13981.7|0
1658871000000|2022-07-26 21:30:00|14006.4|13982.4|14007.6|13983.6|14009.1|13985.1|14006.4|13982.4|0
1658871300000|2022-07-26 21:35:00|14008.4|13984.4|14005.7|13981.7|14008.5|13984.5|14004.4|13980.4|0
1658871600000|2022-07-26 21:40:00|14005.5|13981.5|13999.5|13975.5|14005.6|13981.6|13997.8|13973.8|0
1658871900000|2022-07-26 21:45:00|14000.2|13976.2|14000.2|13976.2|14000.9|13976.9|13999|13975|0
1658872200000|2022-07-26 21:50:00|14000.1|13976.1|14000.3|13976.3|14000.3|13976.3|13999.3|13975.3|0
1658872500000|2022-07-26 21:55:00|14000.4|13976.4|14005.8|13981.8|14007|13983|14000.4|13976.4|0
1658872800000|2022-07-26 22:00:00|14005|13981|14021.5|13997.5|14021.5|13997.5|14005|13981|0
1658873100000|2022-07-26 22:05:00|14022.8|13998.8|14052.9|14028.9|14052.9|14028.9|14021.8|13997.8|0
1658873400000|2022-07-26 22:10:00|14053.6|14029.6|14050.1|14026.1|14059|14035|14047.7|14023.7|0
1658873700000|2022-07-26 22:15:00|14050.5|14026.5|14041|14017|14050.5|14026.5|14040.4|14016.4|0
1658874000000|2022-07-26 22:20:00|14041.1|14017.1|14041.8|14017.8|14043.2|14019.2|14038.3|14014.3|0
1658874300000|2022-07-26 22:25:00|14042.1|14018.1|14036.2|14012.2|14042.5|14018.5|14036.2|14012.2|0
1658874600000|2022-07-26 22:30:00|14036.8|14012.8|14042.5|14018.5|14043.2|14019.2|14036.2|14012.2|0
1658874900000|2022-07-26 22:35:00|14042.8|14018.8|14028.5|14004.5|14043.2|14019.2|14028.5|14004.5|0
1658875200000|2022-07-26 22:40:00|14029.1|14005.1|14025.7|14001.7|14029.9|14005.9|14022.2|13998.2|0
1658875500000|2022-07-26 22:45:00|14026.3|14002.3|14021.5|13997.5|14028.5|14004.5|14020.4|13996.4|0
1658875800000|2022-07-26 22:50:00|14022.2|13998.2|14019.4|13995.4|14022.9|13998.9|14018|13994|0
1658876100000|2022-07-26 22:55:00|14019.7|13995.7|14023.6|13999.6|14024.3|14000.3|14019.4|13995.4|0
1658876400000|2022-07-26 23:00:00|14024.9|14000.9|14022.9|13998.9|14029.2|14005.2|14022.5|13998.5|0
1658876700000|2022-07-26 23:05:00|14023|13999|14027.2|14003.2|14028.6|14004.6|14020.9|13996.9|0
1658877000000|2022-07-26 23:10:00|14026.5|14002.5|14031.6|14007.6|14033.7|14009.7|14025.1|14001.1|0
1658877300000|2022-07-26 23:15:00|14031.9|14007.9|14030.9|14006.9|14033.7|14009.7|14028.8|14004.8|0
1658877600000|2022-07-26 23:20:00|14031.2|14007.2|14030.2|14006.2|14031.6|14007.6|14027.4|14003.4|0
1658877900000|2022-07-26 23:25:00|14029.9|14005.9|14034.7|14010.7|14035.1|14011.1|14029.5|14005.5|0
1658878200000|2022-07-26 23:30:00|14035.1|14011.1|14036.5|14012.5|14039.3|14015.3|14035.1|14011.1|0
1658878500000|2022-07-26 23:35:00|14037.2|14013.2|14042.3|14018.3|14043.7|14019.7|14037.2|14013.2|0
1658878800000|2022-07-26 23:40:00|14042.9|14018.9|14044.4|14020.4|14046.5|14022.5|14041.6|14017.6|0
1658879100000|2022-07-26 23:45:00|14045.1|14021.1|14048.4|14024.4|14048.4|14024.4|14042.4|14018.4|0
1658879400000|2022-07-26 23:50:00|14049.7|14025.7|14051.9|14027.9|14052.6|14028.6|14048.4|14024.4|0
1658879700000|2022-07-26 23:55:00|14052.5|14028.5|14045.6|14021.6|14052.6|14028.6|14044.9|14020.9|0
1658880000000|2022-07-27 00:00:00|14045.9|14021.9|14036.2|14012.2|14048.4|14024.4|14034.8|14010.8|0
1658880300000|2022-07-27 00:05:00|14036.9|14012.9|14045.3|14021.3|14047.4|14023.4|14036.9|14012.9|0
1658880600000|2022-07-27 00:10:00|14044.7|14020.7|14043.8|14019.8|14045.8|14021.8|14042.2|14018.2|0
1658880900000|2022-07-27 00:15:00|14044.1|14020.1|14051.3|14027.3|14053.5|14029.5|14044.1|14020.1|0
1658881200000|2022-07-27 00:20:00|14051|14027|14049.6|14025.6|14053.5|14029.5|14045.6|14021.6|0
1658881500000|2022-07-27 00:25:00|14049.2|14025.2|14047.9|14023.9|14050.2|14026.2|14046.3|14022.3|0
1658881800000|2022-07-27 00:30:00|14047.6|14023.6|14043.8|14019.8|14047.9|14023.9|14041.2|14017.2|0
1658882100000|2022-07-27 00:35:00|14043.4|14019.4|14042.5|14018.5|14044.1|14020.1|14040.3|14016.3|0
1658882400000|2022-07-27 00:40:00|14042.8|14018.8|14046.3|14022.3|14046.6|14022.6|14040.6|14016.6|0
1658882700000|2022-07-27 00:45:00|14046.6|14022.6|14043.1|14019.1|14049.8|14025.8|14040.9|14016.9|0
1658883000000|2022-07-27 00:50:00|14043.7|14019.7|14041.9|14017.9|14045.6|14021.6|14041.5|14017.5|0
1658883300000|2022-07-27 00:55:00|14042.5|14018.5|14042.8|14018.8|14046|14022|14042.5|14018.5|0
1658883600000|2022-07-27 01:00:00|14042.5|14018.5|14017.6|14007.6|14042.5|14024.6|14010.6|14000.6|2260
1658883900000|2022-07-27 01:05:00|14017.1|14007.1|14016.6|14006.6|14019.1|14009.1|14010.1|14000.1|1292
1658884200000|2022-07-27 01:10:00|14016.1|14006.1|14004.6|13994.6|14017.1|14007.1|14002.1|13992.1|1228
1658884500000|2022-07-27 01:15:00|14006.6|13996.6|14003.1|13993.1|14016.6|14006.6|13995.6|13985.6|3629
1658884800000|2022-07-27 01:20:00|14003.6|13993.6|13985.1|13975.1|14008.1|13998.1|13982.6|13972.6|4735
1658885100000|2022-07-27 01:25:00|13984.6|13974.6|13992.6|13982.6|13997.1|13987.1|13983.1|13973.1|1973
1658885400000|2022-07-27 01:30:00|13995.6|13985.6|13990.1|13980.1|14007.6|13997.6|13957.6|13947.6|17490
1658885700000|2022-07-27 01:35:00|13989.6|13979.6|13989.9|13979.9|14001.9|13991.9|13975.4|13965.4|7126
1658886000000|2022-07-27 01:40:00|13990.9|13980.9|13947.4|13937.4|13993.9|13983.9|13946.4|13936.4|7375
1658886300000|2022-07-27 01:45:00|13947.9|13937.9|13954.4|13944.4|13957.4|13947.4|13938.4|13928.4|6866
1658886600000|2022-07-27 01:50:00|13953.4|13943.4|13945.4|13935.4|13959.4|13949.4|13943.4|13933.4|7020
1658886900000|2022-07-27 01:55:00|13944.4|13934.4|13951.4|13941.4|13957.4|13947.4|13937.4|13927.4|9046
1658887200000|2022-07-27 02:00:00|13952.4|13942.4|13918.4|13908.4|13963.4|13953.4|13915.4|13905.4|7835
1658887500000|2022-07-27 02:05:00|13919.4|13909.4|13927.4|13917.4|13937.4|13927.4|13907.4|13897.4|5895
1658887800000|2022-07-27 02:10:00|13925.4|13915.4|13939.4|13929.4|13942.4|13932.4|13924.4|13914.4|3599
1658888100000|2022-07-27 02:15:00|13940.4|13930.4|13982.4|13972.4|13982.4|13972.4|13937.4|13927.4|5480
1658888400000|2022-07-27 02:20:00|13980.4|13970.4|13985.4|13975.4|13991.4|13981.4|13976.4|13966.4|4795
1658888700000|2022-07-27 02:25:00|13986.4|13976.4|13972.4|13962.4|13996.4|13986.4|13972.4|13962.4|3984
1658889000000|2022-07-27 02:30:00|13973.4|13963.4|13953.4|13943.4|13973.4|13963.4|13951.4|13941.4|5852
1658889300000|2022-07-27 02:35:00|13952.4|13942.4|13938.4|13928.4|13953.4|13943.4|13933.4|13923.4|4486
1658889600000|2022-07-27 02:40:00|13939.4|13929.4|13927.4|13917.4|13940.4|13930.4|13923.4|13913.4|4755
1658889900000|2022-07-27 02:45:00|13929.4|13919.4|13915.4|13905.4|13930.4|13920.4|13898.4|13888.4|5135
1658890200000|2022-07-27 02:50:00|13914.4|13904.4|13917.4|13907.4|13926.4|13916.4|13909.4|13899.4|3429
1658890500000|2022-07-27 02:55:00|13916.4|13906.4|13914.4|13904.4|13932.4|13922.4|13907.4|13897.4|4425
1658890800000|2022-07-27 03:00:00|13915.4|13905.4|13933.4|13923.4|13933.4|13923.4|13903.4|13893.4|4116
1658891100000|2022-07-27 03:05:00|13931.4|13921.4|13916.4|13906.4|13935.4|13925.4|13914.4|13904.4|2700
1658891400000|2022-07-27 03:10:00|13917.4|13907.4|13925.4|13915.4|13928.4|13918.4|13914.4|13904.4|3523
1658891700000|2022-07-27 03:15:00|13924.4|13914.4|13926.4|13916.4|13936.4|13926.4|13921.4|13911.4|2747
1658892000000|2022-07-27 03:20:00|13927.4|13917.4|13927.4|13917.4|13928.4|13918.4|13912.4|13902.4|1854
1658892300000|2022-07-27 03:25:00|13928.4|13918.4|13927.4|13917.4|13929.4|13919.4|13920.4|13910.4|2384
1658892600000|2022-07-27 03:30:00|13928.4|13918.4|13926.4|13916.4|13928.4|13918.4|13924.4|13914.4|1245
1658892900000|2022-07-27 03:35:00|13925.4|13915.4|13922.4|13912.4|13925.4|13915.4|13918.4|13908.4|870
1658893200000|2022-07-27 03:40:00|13921.4|13911.4|13919.4|13909.4|13922.4|13912.4|13918.4|13908.4|759
1658893500000|2022-07-27 03:45:00|13920.4|13910.4|13919.4|13909.4|13924.4|13914.4|13917.4|13907.4|2259
1658893800000|2022-07-27 03:50:00|13921.4|13911.4|13921.4|13911.4|13923.4|13913.4|13920.4|13910.4|895
1658894100000|2022-07-27 03:55:00|13922.4|13912.4|13926.4|13916.4|13929.4|13919.4|13922.4|13912.4|739
1658894400000|2022-07-27 04:00:00|13927.4|13917.4|13921.4|13911.4|13927.4|13917.4|13921.4|13911.4|519
1658894700000|2022-07-27 04:05:00|13923.4|13913.4|13922.4|13912.4|13925.4|13915.4|13921.4|13911.4|1140
1658895000000|2022-07-27 04:10:00|13921.4|13911.4|13921.4|13911.4|13922.4|13912.4|13920.4|13910.4|686
1658895300000|2022-07-27 04:15:00|13920.4|13910.4|13925.4|13915.4|13926.4|13916.4|13920.4|13910.4|929
1658895600000|2022-07-27 04:20:00|13924.4|13914.4|13924.4|13914.4|13925.4|13915.4|13923.4|13913.4|745
1658895900000|2022-07-27 04:25:00|13925.4|13915.4|13925.4|13915.4|13928.4|13918.4|13925.4|13915.4|1162
1658896200000|2022-07-27 04:30:00|13926.4|13916.4|13923.4|13913.4|13926.4|13916.4|13922.4|13912.4|950
1658896500000|2022-07-27 04:35:00|13922.4|13912.4|13929.4|13919.4|13930.4|13920.4|13922.4|13912.4|856
1658896800000|2022-07-27 04:40:00|13928.4|13918.4|13936.4|13926.4|13937.4|13927.4|13926.4|13916.4|1007
1658897100000|2022-07-27 04:45:00|13934.4|13924.4|13940.4|13930.4|13940.4|13930.4|13934.4|13924.4|911
1658897400000|2022-07-27 04:50:00|13939.4|13929.4|13938.4|13928.4|13943.4|13933.4|13937.4|13927.4|992
1658897700000|2022-07-27 04:55:00|13937.4|13927.4|13937.4|13927.4|13938.4|13928.4|13935.4|13925.4|1653
1658898000000|2022-07-27 05:00:00|13936.4|13926.4|13932.4|13922.4|13945.4|13935.4|13924.4|13914.4|5264
1658898300000|2022-07-27 05:05:00|13933.4|13923.4|13921.4|13911.4|13933.4|13923.4|13917.4|13907.4|3095
1658898600000|2022-07-27 05:10:00|13922.4|13912.4|13915.4|13905.4|13931.4|13921.4|13910.4|13900.4|4455
1658898900000|2022-07-27 05:15:00|13913.4|13903.4|13906.4|13896.4|13917.4|13907.4|13903.4|13893.4|2688
1658899200000|2022-07-27 05:20:00|13905.4|13895.4|13899.4|13889.4|13908.4|13898.4|13896.4|13886.4|3521
1658899500000|2022-07-27 05:25:00|13900.4|13890.4|13919.4|13909.4|13922.4|13912.4|13895.4|13885.4|3052
1658899800000|2022-07-27 05:30:00|13920.4|13910.4|13925.4|13915.4|13934.4|13924.4|13912.4|13902.4|4864
1658900100000|2022-07-27 05:35:00|13927.4|13917.4|13939.4|13929.4|13946.4|13936.4|13927.4|13917.4|2951
1658900400000|2022-07-27 05:40:00|13938.4|13928.4|13934.4|13924.4|13952.4|13942.4|13934.4|13924.4|3393
1658900700000|2022-07-27 05:45:00|13935.4|13925.4|13925.4|13915.4|13945.4|13935.4|13924.4|13914.4|2528
1658901000000|2022-07-27 05:50:00|13926.4|13916.4|13916.4|13906.4|13930.4|13920.4|13914.4|13904.4|3874
1658901300000|2022-07-27 05:55:00|13915.4|13905.4|13927.4|13917.4|13929.4|13919.4|13909.4|13899.4|2904
1658901600000|2022-07-27 06:00:00|13926.4|13916.4|13948.4|13938.4|13952.4|13942.4|13918.4|13908.4|3393
1658901900000|2022-07-27 06:05:00|13949.4|13939.4|13930.4|13920.4|13949.4|13939.4|13926.4|13916.4|5160
1658902200000|2022-07-27 06:10:00|13929.4|13919.4|13929.4|13919.4|13932.4|13922.4|13921.4|13911.4|4564
1658902500000|2022-07-27 06:15:00|13927.4|13917.4|13926.4|13916.4|13933.4|13923.4|13920.4|13910.4|3127
1658902800000|2022-07-27 06:20:00|13925.4|13915.4|13925.4|13915.4|13931.4|13921.4|13923.4|13913.4|2770
1658903100000|2022-07-27 06:25:00|13924.4|13914.4|13900.4|13890.4|13924.4|13914.4|13900.4|13890.4|4000
1658903400000|2022-07-27 06:30:00|13899.4|13889.4|13885.4|13875.4|13900.4|13890.4|13872.4|13862.4|8095
1658903700000|2022-07-27 06:35:00|13883.4|13873.4|13876.4|13866.4|13896.4|13886.4|13873.4|13863.4|2781
1658904000000|2022-07-27 06:40:00|13875.4|13865.4|13882.4|13872.4|13889.4|13879.4|13873.4|13863.4|3277
1658904300000|2022-07-27 06:45:00|13887.4|13877.4|13881.4|13871.4|13887.4|13877.4|13874.4|13864.4|4079
1658904600000|2022-07-27 06:50:00|13882.4|13872.4|13890.4|13880.4|13892.4|13882.4|13877.4|13867.4|3985
1658904900000|2022-07-27 06:55:00|13889.4|13879.4|13889.4|13879.4|13896.4|13886.4|13885.4|13875.4|3384
1658905200000|2022-07-27 07:00:00|13890.4|13878.4|13897.4|13885.4|13898.4|13886.4|13887.4|13876.4|1077
1658905500000|2022-07-27 07:05:00|13896.4|13884.4|13898.4|13887.4|13900.4|13889.4|13896.4|13884.4|642
1658905800000|2022-07-27 07:10:00|13899.4|13886.4|13896.4|13885.4|13904.4|13893.4|13895.4|13884.4|1743
1658906100000|2022-07-27 07:15:00|13895.4|13884.4|13907.4|13895.4|13907.4|13895.4|13895.4|13884.4|740
1658906400000|2022-07-27 07:20:00|13906.4|13896.4|13920.4|13909.4|13923.4|13911.4|13906.4|13895.4|3173
1658906700000|2022-07-27 07:25:00|13921.4|13910.4|13917.4|13906.4|13921.4|13910.4|13913.4|13902.4|2258
1658907000000|2022-07-27 07:30:00|13918.4|13907.4|13911.4|13900.4|13919.4|13907.4|13911.4|13900.4|795
1658907300000|2022-07-27 07:35:00|13910.4|13899.4|13911.4|13900.4|13913.4|13901.4|13910.4|13898.4|585
1658907600000|2022-07-27 07:40:00|13912.4|13901.4|13914.4|13902.4|13915.4|13903.4|13909.4|13897.4|316
1658907900000|2022-07-27 07:45:00|13913.4|13903.4|13919.4|13908.4|13920.4|13908.4|13913.4|13902.4|1506
1658908200000|2022-07-27 07:50:00|13920.4|13909.4|13914.4|13902.4|13920.4|13909.4|13911.4|13900.4|717
1658908500000|2022-07-27 07:55:00|13913.4|13903.4|13912.4|13901.4|13915.4|13903.4|13910.4|13899.4|673
1658908800000|2022-07-27 08:00:00|13909.9|13898.9|13915.9|13904.9|13921.9|13909.9|13909.9|13898.9|984
1658909100000|2022-07-27 08:05:00|13913.9|13903.9|13919.9|13908.9|13926.9|13915.9|13912.9|13901.9|2568
1658909400000|2022-07-27 08:10:00|13920.9|13909.9|13924.9|13913.9|13926.9|13914.9|13919.9|13908.9|381
1658909700000|2022-07-27 08:15:00|13925.9|13912.9|13920.9|13909.9|13926.9|13915.9|13919.9|13908.9|545
1658910000000|2022-07-27 08:20:00|13921.9|13908.9|13913.9|13902.9|13921.9|13910.9|13912.9|13900.9|1058
1658910300000|2022-07-27 08:25:00|13914.9|13901.9|13921.9|13907.9|13922.9|13911.9|13911.9|13899.9|1489
1658910600000|2022-07-27 08:30:00|13923.3|13899.3|13928.7|13904.7|13931.5|13907.5|13923.3|13899.3|0
1658910900000|2022-07-27 08:35:00|13928.4|13904.4|13925.8|13901.8|13931.4|13907.4|13925.2|13901.2|1425
1658911200000|2022-07-27 08:40:00|13926.5|13902.5|13929.2|13905.2|13930.2|13906.2|13922.1|13898.1|0
1658911500000|2022-07-27 08:45:00|13929.5|13905.5|13930.1|13906.1|13930.1|13906.1|13926.1|13902.1|0
1658911800000|2022-07-27 08:50:00|13929.8|13905.8|13930.3|13906.3|13934.1|13910.1|13927.2|13903.2|0
1658912100000|2022-07-27 08:55:00|13931|13907|13927.1|13903.1|13931.5|13907.5|13927.1|13903.1|0
1658912400000|2022-07-27 09:00:00|13926.5|13902.5|13927.9|13916.9|13929.9|13917.9|13922.9|13902.5|657
1658912700000|2022-07-27 09:05:00|13928.9|13917.9|13928.9|13917.9|13929.9|13917.9|13926.9|13915.9|396
1658913000000|2022-07-27 09:10:00|13927.9|13916.9|13926.9|13915.9|13929.9|13918.9|13924.9|13913.9|276
1658913300000|2022-07-27 09:15:00|13925.9|13914.9|13932.9|13919.9|13932.9|13920.9|13925.9|13914.9|334
1658913600000|2022-07-27 09:20:00|13931.9|13920.9|13929.9|13918.9|13932.9|13920.9|13929.9|13918.9|216
1658913900000|2022-07-27 09:25:00|13928.9|13917.9|13930.9|13919.9|13931.9|13919.9|13928.9|13917.9|117
1658914200000|2022-07-27 09:30:00|13931.9|13920.9|13933.9|13921.9|13933.9|13922.9|13930.9|13919.9|130
1658914500000|2022-07-27 09:35:00|13932.9|13922.9|13936.9|13925.9|13937.9|13926.9|13930.9|13919.9|392
1658914800000|2022-07-27 09:40:00|13937.9|13926.9|13937.9|13926.9|13941.9|13929.9|13935.9|13924.9|232
1658915100000|2022-07-27 09:45:00|13936.9|13925.9|13934.9|13923.9|13937.9|13926.9|13933.9|13922.9|83
1658915400000|2022-07-27 09:50:00|13935.9|13924.9|13934.9|13923.9|13935.9|13924.9|13931.9|13920.9|170
1658915700000|2022-07-27 09:55:00|13935.9|13924.9|13938.9|13926.9|13939.9|13928.9|13935.9|13923.9|499
1658916000000|2022-07-27 10:00:00|13937.9|13927.9|13939.9|13927.9|13939.9|13927.9|13937.9|13925.9|130
1658916300000|2022-07-27 10:05:00|13938.9|13926.9|13937.9|13926.9|13939.9|13927.9|13937.9|13925.9|242
1658916600000|2022-07-27 10:10:00|13936.9|13925.9|13938.9|13926.9|13938.9|13927.9|13935.9|13923.9|398
1658916900000|2022-07-27 10:15:00|13937.9|13925.9|13937.9|13926.9|13939.9|13927.9|13937.9|13925.9|125
1658917200000|2022-07-27 10:20:00|13938.9|13925.9|13937.9|13926.9|13938.9|13927.9|13934.9|13923.9|411
1658917500000|2022-07-27 10:25:00|13936.9|13925.9|13938.9|13927.9|13940.9|13929.9|13936.9|13925.9|535
1658917800000|2022-07-27 10:30:00|13939.9|13926.9|13940.9|13928.9|13941.9|13930.9|13938.9|13926.9|126
1658918100000|2022-07-27 10:35:00|13939.9|13927.9|13942.9|13931.9|13942.9|13931.9|13938.9|13927.9|201
1658918400000|2022-07-27 10:40:00|13943.9|13932.9|13941.9|13930.9|13944.9|13932.9|13939.9|13928.9|160
1658918700000|2022-07-27 10:45:00|13940.9|13929.9|13941.9|13930.9|13942.9|13931.9|13940.9|13929.9|34
1658919000000|2022-07-27 10:50:00|13940.9|13929.9|13939.9|13927.9|13940.9|13930.9|13937.9|13926.9|29
1658919300000|2022-07-27 10:55:00|13940.9|13928.9|13941.9|13929.9|13942.9|13931.9|13939.9|13928.9|53
1658919600000|2022-07-27 11:00:00|13940.9|13930.9|13940.9|13929.9|13942.9|13931.9|13939.9|13928.9|264
1658919900000|2022-07-27 11:05:00|13941.9|13928.9|13938.9|13927.9|13941.9|13929.9|13937.9|13926.9|13
1658920200000|2022-07-27 11:10:00|13940.9|13928.9|13944.9|13933.9|13944.9|13933.9|13940.9|13928.9|272
1658920500000|2022-07-27 11:15:00|13943.9|13932.9|13943.9|13932.9|13945.9|13934.9|13943.9|13931.9|134
1658920800000|2022-07-27 11:20:00|13944.9|13933.9|13946.9|13935.9|13947.9|13936.9|13943.9|13932.9|133
1658921100000|2022-07-27 11:25:00|13947.9|13934.9|13949.9|13938.9|13950.9|13939.9|13946.9|13934.9|118
1658921400000|2022-07-27 11:30:00|13950.9|13939.9|13949.9|13938.9|13950.9|13939.9|13949.9|13938.9|180
1658921700000|2022-07-27 11:35:00|13948.9|13937.9|13945.9|13933.9|13949.9|13938.9|13944.9|13932.9|80
1658922000000|2022-07-27 11:40:00|13946.9|13934.9|13945.9|13933.9|13946.9|13935.9|13944.9|13933.9|13
1658922300000|2022-07-27 11:45:00|13946.9|13934.9|13944.9|13932.9|13946.9|13935.9|13943.9|13931.9|19
1658922600000|2022-07-27 11:50:00|13945.9|13933.9|13945.9|13934.9|13947.9|13936.9|13945.9|13933.9|63
1658922900000|2022-07-27 11:55:00|13946.9|13935.9|13943.9|13931.9|13947.9|13935.9|13941.9|13930.9|33
1658923200000|2022-07-27 12:00:00|13942.9|13932.9|13939.9|13928.9|13944.9|13932.9|13936.9|13925.9|316
1658923500000|2022-07-27 12:05:00|13940.9|13927.9|13939.9|13928.9|13941.9|13930.9|13933.9|13922.9|543
1658923800000|2022-07-27 12:10:00|13940.9|13929.9|13946.9|13934.9|13946.9|13935.9|13939.9|13927.9|292
1658924100000|2022-07-27 12:15:00|13945.9|13935.9|13950.9|13938.9|13950.9|13939.9|13945.9|13934.9|247
1658924400000|2022-07-27 12:20:00|13949.9|13937.9|13949.9|13937.9|13950.9|13939.9|13948.9|13937.9|109
1658924700000|2022-07-27 12:25:00|13948.9|13938.9|13949.9|13938.9|13950.9|13939.9|13946.9|13935.9|192
1658925000000|2022-07-27 12:30:00|13948.9|13936.9|13948.9|13937.9|13949.9|13938.9|13942.9|13930.9|519
1658925300000|2022-07-27 12:35:00|13949.9|13938.9|13948.9|13937.9|13949.9|13938.9|13945.9|13934.9|55
1658925600000|2022-07-27 12:40:00|13947.9|13936.9|13947.9|13936.9|13948.9|13937.9|13944.9|13933.9|82
1658925900000|2022-07-27 12:45:00|13946.9|13935.9|13950.9|13939.9|13951.9|13939.9|13946.9|13935.9|177
1658926200000|2022-07-27 12:50:00|13951.9|13940.9|13950.9|13939.9|13952.9|13941.9|13950.9|13938.9|97
1658926500000|2022-07-27 12:55:00|13951.9|13940.9|13947.9|13936.9|13952.9|13941.9|13947.9|13936.9|153
1658926800000|2022-07-27 13:00:00|13948.9|13937.9|13948.9|13936.9|13948.9|13937.9|13943.9|13932.9|185
1658927100000|2022-07-27 13:05:00|13945.9|13934.9|13939.9|13928.9|13946.9|13935.9|13939.9|13928.9|276
1658927400000|2022-07-27 13:10:00|13940.9|13929.9|13944.9|13932.9|13946.9|13934.9|13939.9|13928.9|116
1658927700000|2022-07-27 13:15:00|13943.9|13931.9|13931.9|13920.9|13944.9|13933.9|13930.9|13919.9|460
1658928000000|2022-07-27 13:20:00|13932.9|13921.9|13929.9|13918.9|13932.9|13921.9|13928.9|13917.9|321
1658928300000|2022-07-27 13:25:00|13930.9|13919.9|13925.9|13913.9|13930.9|13919.9|13924.9|13913.9|352
1658928600000|2022-07-27 13:30:00|13926.9|13914.9|13909.9|13897.9|13929.9|13918.9|13907.9|13896.9|1085
1658928900000|2022-07-27 13:35:00|13908.9|13896.9|13903.9|13891.9|13915.9|13904.9|13900.9|13889.9|1124
1658929200000|2022-07-27 13:40:00|13904.9|13892.9|13910.9|13898.9|13913.9|13902.9|13898.9|13887.9|1129
1658929500000|2022-07-27 13:45:00|13911.9|13899.9|13915.9|13904.9|13916.9|13905.9|13907.9|13896.9|374
1658929800000|2022-07-27 13:50:00|13914.9|13903.9|13917.9|13905.9|13918.9|13907.9|13911.9|13900.9|383
1658930100000|2022-07-27 13:55:00|13916.9|13906.9|13918.9|13906.9|13925.9|13914.9|13916.9|13905.9|467
1658930400000|2022-07-27 14:00:00|13917.9|13905.9|13926.9|13915.9|13926.9|13915.9|13914.9|13903.9|450
1658930700000|2022-07-27 14:05:00|13927.9|13916.9|13924.9|13912.9|13930.9|13918.9|13922.9|13910.9|231
1658931000000|2022-07-27 14:10:00|13925.9|13913.9|13925.9|13913.9|13926.9|13915.9|13920.9|13909.9|290
1658931300000|2022-07-27 14:15:00|13924.9|13914.9|13925.9|13914.9|13929.9|13918.9|13923.9|13912.9|164
1658931600000|2022-07-27 14:20:00|13926.9|13915.9|13919.9|13908.9|13928.9|13916.9|13918.9|13907.9|99
1658931900000|2022-07-27 14:25:00|13918.9|13907.9|13917.9|13906.9|13923.9|13912.9|13913.9|13902.9|447
1658932200000|2022-07-27 14:30:00|13918.9|13907.9|13917.9|13906.9|13922.9|13911.9|13916.9|13905.9|156
1658932500000|2022-07-27 14:35:00|13918.9|13907.9|13925.9|13913.9|13925.9|13914.9|13918.9|13906.9|207
1658932800000|2022-07-27 14:40:00|13924.9|13914.9|13926.9|13914.9|13926.9|13915.9|13922.9|13911.9|151
1658933100000|2022-07-27 14:45:00|13925.9|13913.9|13926.9|13915.9|13927.9|13916.9|13924.9|13913.9|132
1658933400000|2022-07-27 14:50:00|13927.9|13914.9|13930.9|13919.9|13930.9|13919.9|13924.9|13913.9|233
1658933700000|2022-07-27 14:55:00|13929.9|13918.9|13926.9|13914.9|13931.9|13920.9|13925.9|13914.9|186
1658934000000|2022-07-27 15:00:00|13927.9|13915.9|13932.9|13921.9|13934.9|13923.9|13927.9|13915.9|380
1658934300000|2022-07-27 15:05:00|13933.9|13920.9|13931.9|13920.9|13933.9|13921.9|13930.9|13919.9|228
1658934600000|2022-07-27 15:10:00|13932.9|13921.9|13934.9|13922.9|13934.9|13923.9|13930.9|13919.9|110
1658934900000|2022-07-27 15:15:00|13935.9|13923.9|13934.9|13922.9|13936.9|13925.9|13931.9|13920.9|305
1658935200000|2022-07-27 15:20:00|13935.9|13923.9|13929.9|13918.9|13935.9|13924.9|13929.9|13918.9|80
1658935500000|2022-07-27 15:25:00|13930.9|13919.9|13934.9|13923.9|13935.9|13924.9|13930.9|13919.9|411
1658935800000|2022-07-27 15:30:00|13935.9|13922.9|13938.9|13926.9|13938.9|13927.9|13934.9|13922.9|332
1658936100000|2022-07-27 15:35:00|13937.9|13925.9|13935.9|13924.9|13938.9|13926.9|13935.9|13923.9|367
1658936400000|2022-07-27 15:40:00|13936.9|13925.9|13937.9|13925.9|13938.9|13927.9|13936.9|13925.9|547
1658936700000|2022-07-27 15:45:00|13936.9|13926.9|13935.9|13923.9|13937.9|13926.9|13934.9|13922.9|123
1658937000000|2022-07-27 15:50:00|13936.9|13924.9|13933.9|13922.9|13937.9|13925.9|13932.9|13921.9|57
1658937300000|2022-07-27 15:55:00|13934.9|13921.9|13934.9|13922.9|13935.9|13924.9|13932.9|13920.9|33
1658937600000|2022-07-27 16:00:00|13933.9|13923.9|13936.9|13924.9|13936.9|13925.9|13933.9|13922.9|43
1658937900000|2022-07-27 16:05:00|13935.9|13925.9|13939.9|13928.9|13940.9|13928.9|13934.9|13923.9|156
1658938200000|2022-07-27 16:10:00|13938.9|13927.9|13940.9|13928.9|13940.9|13929.9|13938.9|13927.9|319
1658938500000|2022-07-27 16:15:00|13939.9|13929.9|13940.9|13928.9|13940.9|13929.9|13938.9|13927.9|110
1658938800000|2022-07-27 16:20:00|13939.9|13927.9|13939.9|13927.9|13942.9|13931.9|13939.9|13927.9|141
1658939100000|2022-07-27 16:25:00|13938.9|13926.9|13938.9|13927.9|13942.9|13930.9|13937.9|13926.9|112
1658939400000|2022-07-27 16:30:00|13939.9|13926.9|13937.9|13926.9|13939.9|13927.9|13936.9|13925.9|115
1658939700000|2022-07-27 16:35:00|13938.9|13927.9|13935.9|13923.9|13938.9|13927.9|13934.9|13923.9|88
1658940000000|2022-07-27 16:40:00|13934.9|13922.9|13934.9|13923.9|13936.9|13925.9|13933.9|13922.9|61
1658940300000|2022-07-27 16:45:00|13935.9|13924.9|13934.9|13923.9|13936.9|13925.9|13934.9|13922.9|31
1658940600000|2022-07-27 16:50:00|13933.9|13922.9|13933.9|13922.9|13934.9|13923.9|13933.9|13922.9|119
1658940900000|2022-07-27 16:55:00|13934.9|13921.9|13929.9|13917.9|13934.9|13922.9|13928.9|13917.9|169
1658941200000|2022-07-27 17:00:00|13928.9|13918.9|13928.9|13917.9|13930.9|13919.9|13927.9|13916.9|104
1658941500000|2022-07-27 17:05:00|13929.9|13918.9|13928.9|13916.9|13929.9|13918.9|13926.9|13915.9|168
1658941800000|2022-07-27 17:10:00|13927.9|13917.9|13929.9|13917.9|13929.9|13918.9|13927.9|13916.9|74
1658942100000|2022-07-27 17:15:00|13928.9|13918.9|13928.9|13916.9|13929.9|13918.9|13927.9|13916.9|30
1658942400000|2022-07-27 17:20:00|13927.9|13917.9|13927.9|13915.9|13929.9|13917.9|13926.9|13915.9|57
1658942700000|2022-07-27 17:25:00|13926.9|13916.9|13925.9|13914.9|13927.9|13916.9|13925.9|13913.9|88
1658943000000|2022-07-27 17:30:00|13924.9|13913.9|13922.9|13911.9|13925.9|13914.9|13921.9|13910.9|62
1658943300000|2022-07-27 17:35:00|13923.9|13913.9|13922.9|13911.9|13925.9|13914.9|13921.9|13910.9|124
1658943600000|2022-07-27 17:40:00|13923.9|13912.9|13920.9|13909.9|13924.9|13913.9|13920.9|13909.9|77
1658943900000|2022-07-27 17:45:00|13921.9|13908.9|13922.9|13911.9|13922.9|13911.9|13920.9|13908.9|54
1658944200000|2022-07-27 17:50:00|13921.9|13910.9|13921.9|13909.9|13921.9|13911.9|13916.9|13905.9|331
1658944500000|2022-07-27 17:55:00|13920.9|13910.9|13916.9|13903.9|13924.9|13911.9|13913.9|13902.9|443
1658944800000|2022-07-27 18:00:00|13917.9|13904.9|13931.9|13920.9|13941.9|13930.9|13917.9|13904.9|410
1658945100000|2022-07-27 18:05:00|13932.9|13919.9|13918.9|13906.9|13932.9|13919.9|13914.9|13902.9|275
1658945400000|2022-07-27 18:10:00|13917.9|13905.9|13923.9|13912.9|13931.9|13919.9|13917.9|13905.9|203
1658945700000|2022-07-27 18:15:00|13924.9|13911.9|13928.9|13916.9|13932.9|13920.9|13924.9|13910.9|196
1658946000000|2022-07-27 18:20:00|13927.9|13917.9|13923.9|13911.9|13930.9|13918.9|13922.9|13911.9|82
1658946300000|2022-07-27 18:25:00|13922.9|13912.9|13928.9|13917.9|13930.9|13919.9|13922.9|13911.9|136
1658946600000|2022-07-27 18:30:00|13927.9|13916.9|13917.9|13905.9|13932.9|13919.9|13911.9|13898.9|287
1658946900000|2022-07-27 18:35:00|13918.9|13906.9|13942.9|13929.9|13945.9|13934.9|13918.9|13906.9|884
1658947200000|2022-07-27 18:40:00|13943.9|13930.9|13952.4|13942.4|13958.9|13947.9|13943.9|13930.9|673
1658947500000|2022-07-27 18:45:00|13953.4|13943.4|13954.9|13944.9|13966.4|13956.4|13952.9|13942.9|634
1658947800000|2022-07-27 18:50:00|13954.4|13944.4|13970.4|13960.4|13972.9|13962.9|13954.4|13944.4|775
1658948100000|2022-07-27 18:55:00|13970.9|13960.9|13958.4|13948.4|13972.4|13962.4|13955.9|13945.9|543
1658948400000|2022-07-27 19:00:00|13958.9|13948.9|13968.4|13958.4|13968.4|13958.4|13957.4|13947.4|235
1658948700000|2022-07-27 19:05:00|13967.4|13957.4|13965.4|13955.4|13967.4|13957.4|13960.4|13950.4|322
1658949000000|2022-07-27 19:10:00|13964.4|13954.4|13962.9|13952.9|13966.4|13956.4|13960.4|13950.4|228
1658949300000|2022-07-27 19:15:00|13962.4|13952.4|13962.4|13952.4|13967.9|13957.9|13961.4|13951.4|406
1658949600000|2022-07-27 19:20:00|13961.9|13951.9|13969.4|13959.4|13969.9|13959.9|13959.9|13949.9|196
1658949900000|2022-07-27 19:25:00|13968.9|13958.9|13975.4|13965.4|13975.4|13965.4|13968.9|13958.9|138
1658950200000|2022-07-27 19:30:00|13976.4|13966.4|13975.4|13965.4|13979.4|13969.4|13973.4|13963.4|270
1658950500000|2022-07-27 19:35:00|13974.9|13964.9|13969.9|13959.9|13975.9|13965.9|13969.9|13959.9|311
1658950800000|2022-07-27 19:40:00|13969.4|13959.4|13974.4|13964.4|13975.4|13965.4|13968.9|13958.9|189
1658951100000|2022-07-27 19:45:00|13973.9|13963.9|13970.4|13960.4|13974.4|13964.4|13969.9|13959.9|171
1658951400000|2022-07-27 19:50:00|13969.9|13959.9|13970.4|13960.4|13971.4|13961.4|13964.9|13954.9|219
1658951700000|2022-07-27 19:55:00|13969.9|13959.9|13966.4|13956.4|13970.4|13960.4|13964.4|13954.4|261
1658952000000|2022-07-27 20:00:00|13966.9|13956.9|13963.4|13953.4|13966.9|13956.9|13963.4|13953.4|84
1658952300000|2022-07-27 20:05:00|13962.4|13952.4|13962.4|13952.4|13964.4|13954.4|13961.4|13951.4|29
1658952600000|2022-07-27 20:10:00|13962.9|13952.9|13963.4|13953.4|13963.9|13953.9|13962.4|13952.4|38
1658952900000|2022-07-27 20:15:00|13964.9|13954.9|13964.9|13954.9|13966.4|13956.4|13964.9|13954.9|22
1658953200000|2022-07-27 20:20:00|13965.4|13955.4|13967.4|13957.4|13968.4|13958.4|13964.9|13954.9|21
1658953500000|2022-07-27 20:25:00|13967.9|13957.9|13967.4|13957.4|13968.4|13958.4|13967.4|13957.4|28
1658953800000|2022-07-27 20:30:00|13968.4|13958.4|13969.4|13959.4|13969.4|13959.4|13967.9|13957.9|11
1658954100000|2022-07-27 20:35:00|13969.9|13959.9|13970.4|13960.4|13970.4|13960.4|13969.9|13959.9|7
1658954400000|2022-07-27 20:40:00|13970.9|13960.9|13970.4|13960.4|13970.9|13960.9|13969.9|13959.9|16
1658954700000|2022-07-27 20:45:00|13969.9|13959.9|13969.9|13959.9|13970.4|13960.4|13967.9|13957.9|35
1658955000000|2022-07-27 20:50:00|13969.4|13959.4|13969.4|13959.4|13969.4|13959.4|13968.9|13958.9|4
1658955300000|2022-07-27 20:55:00|13969.9|13959.9|13962.4|13952.4|13970.4|13960.4|13962.4|13952.4|66
1658955600000|2022-07-27 21:00:00|13962.9|13952.9|13968.9|13958.9|13969.9|13959.9|13962.9|13952.9|48
1658955900000|2022-07-27 21:05:00|13967.4|13957.4|13966.9|13956.9|13967.4|13957.4|13966.9|13956.9|0
1658956500000|2022-07-27 21:15:00|13973.7|13949.7|13973.8|13949.8|13975|13951|13972.4|13948.4|0
1658956800000|2022-07-27 21:20:00|13974.9|13950.9|13974.3|13950.3|13975|13951|13973.8|13949.8|0
1658957100000|2022-07-27 21:25:00|13974.4|13950.4|13974.6|13950.6|13975.1|13951.1|13973.9|13949.9|0
1658957400000|2022-07-27 21:30:00|13974.8|13950.8|13975.6|13951.6|13975.6|13951.6|13974.8|13950.8|0
1658957700000|2022-07-27 21:35:00|13975.4|13951.4|13973.8|13949.8|13975.4|13951.4|13973|13949|0
1658958000000|2022-07-27 21:40:00|13973.9|13949.9|13973.5|13949.5|13973.9|13949.9|13972.8|13948.8|0
1658958300000|2022-07-27 21:45:00|13973|13949|13972.5|13948.5|13973.5|13949.5|13972.4|13948.4|0
1658958600000|2022-07-27 21:50:00|13972.7|13948.7|13973.2|13949.2|13974.3|13950.3|13972.2|13948.2|0
1658958900000|2022-07-27 21:55:00|13973|13949|13973.1|13949.1|13974.6|13950.6|13972|13948|0
1658959200000|2022-07-27 22:00:00|13973.2|13949.2|13973.9|13949.9|13976.5|13952.5|13967.1|13943.1|0
1658959500000|2022-07-27 22:05:00|13974.5|13950.5|13969.1|13945.1|13974.6|13950.6|13967.1|13943.1|0
1658959800000|2022-07-27 22:10:00|13970|13946|13969.1|13945.1|13971.2|13947.2|13967.8|13943.8|0
1658960100000|2022-07-27 22:15:00|13968.8|13944.8|13971.1|13947.1|13971.1|13947.1|13967.8|13943.8|0
1658960400000|2022-07-27 22:20:00|13970.5|13946.5|13968.4|13944.4|13970.5|13946.5|13968.4|13944.4|0
1658960700000|2022-07-27 22:25:00|13967.8|13943.8|13969|13945|13969.6|13945.6|13967.7|13943.7|0
1658961000000|2022-07-27 22:30:00|13969.6|13945.6|13974.1|13950.1|13976.5|13952.5|13968.3|13944.3|0
1658961300000|2022-07-27 22:35:00|13973.8|13949.8|13971.7|13947.7|13973.8|13949.8|13968.3|13944.3|0
1658961600000|2022-07-27 22:40:00|13971.1|13947.1|13969|13945|13971.3|13947.3|13967.9|13943.9|0
1658961900000|2022-07-27 22:45:00|13969.6|13945.6|13973.9|13949.9|13974.6|13950.6|13969.6|13945.6|0
1658962200000|2022-07-27 22:50:00|13973.3|13949.3|13973.9|13949.9|13975.2|13951.2|13972.5|13948.5|0
1658962500000|2022-07-27 22:55:00|13973.6|13949.6|13973.9|13949.9|13974.2|13950.2|13971.8|13947.8|0
1658962800000|2022-07-27 23:00:00|13974.5|13950.5|13976.8|13952.8|13976.8|13952.8|13973.4|13949.4|0
1658963100000|2022-07-27 23:05:00|13977.1|13953.1|13990.8|13966.8|13992.2|13968.2|13974.8|13950.8|0
1658963400000|2022-07-27 23:10:00|13990.5|13966.5|14019.2|13995.2|14053.8|14029.8|13989.5|13965.5|0
1658963700000|2022-07-27 23:15:00|14019.5|13995.5|14003.9|13979.9|14020.5|13996.5|14003.9|13979.9|0
1658964000000|2022-07-27 23:20:00|14003.6|13979.6|14004.2|13980.2|14004.9|13980.9|14002.1|13978.1|0
1658964300000|2022-07-27 23:25:00|14003.6|13979.6|14004.4|13980.4|14005.4|13981.4|14002|13978|0
1658964600000|2022-07-27 23:30:00|14004.1|13980.1|14016.4|13992.4|14016.4|13992.4|14000.7|13976.7|0
1658964900000|2022-07-27 23:35:00|14017|13993|14012.1|13988.1|14017.1|13993.1|14011.1|13987.1|0
1658965200000|2022-07-27 23:40:00|14012.5|13988.5|14012.5|13988.5|14013.8|13989.8|14011.8|13987.8|0
1658965500000|2022-07-27 23:45:00|14011.9|13987.9|14017.3|13993.3|14017.3|13993.3|14009.8|13985.8|0
1658965800000|2022-07-27 23:50:00|14017.9|13993.9|14012.1|13988.1|14019.3|13995.3|14012.1|13988.1|0
1658966100000|2022-07-27 23:55:00|14011.8|13987.8|14010.9|13986.9|14013.2|13989.2|14007.7|13983.7|0
1658966400000|2022-07-28 00:00:00|14011.2|13987.2|14008.1|13984.1|14017.1|13993.1|14007.4|13983.4|0
1658966700000|2022-07-28 00:05:00|14008.4|13984.4|14006.8|13982.8|14013.5|13989.5|14005.8|13981.8|0
1658967000000|2022-07-28 00:10:00|14007.1|13983.1|14005.1|13981.1|14008.5|13984.5|14003.7|13979.7|0
1658967300000|2022-07-28 00:15:00|14004.5|13980.5|14003.4|13979.4|14005.5|13981.5|14002.2|13978.2|0
1658967600000|2022-07-28 00:20:00|14003.7|13979.7|14000.2|13976.2|14004.1|13980.1|14000.2|13976.2|0
1658967900000|2022-07-28 00:25:00|14000.9|13976.9|13995.6|13971.6|14003.7|13979.7|13995|13971|0
1658968200000|2022-07-28 00:30:00|13996.2|13972.2|14007.4|13983.4|14008|13984|13995|13971|0
1658968500000|2022-07-28 00:35:00|14007.7|13983.7|13994.1|13970.1|14007.8|13983.8|13993.4|13969.4|0
1658968800000|2022-07-28 00:40:00|13993.4|13969.4|13991|13967|13995|13971|13991|13967|0
1658969100000|2022-07-28 00:45:00|13990.4|13966.4|13993.8|13969.8|13994.7|13970.7|13987.9|13963.9|0
1658969400000|2022-07-28 00:50:00|13993.5|13969.5|13996.2|13972.2|13997.8|13973.8|13993.2|13969.2|0
1658969700000|2022-07-28 00:55:00|13996.8|13972.8|13996.8|13972.8|13997.7|13973.7|13995.2|13971.2|0
1658970000000|2022-07-28 01:00:00|13975.9|13965.9|13943.4|13933.4|13975.9|13965.9|13935.4|13925.4|4507
1658970300000|2022-07-28 01:05:00|13943.9|13933.9|13949.9|13939.9|13951.9|13941.9|13936.4|13926.4|2023
1658970600000|2022-07-28 01:10:00|13950.4|13940.4|13948.4|13938.4|13951.4|13941.4|13938.9|13928.9|1272
1658970900000|2022-07-28 01:15:00|13948.9|13938.9|13949.9|13939.9|13960.9|13950.9|13940.4|13930.4|1522
1658971200000|2022-07-28 01:20:00|13949.4|13939.4|13959.9|13949.9|13965.9|13955.9|13939.9|13929.9|1454
1658971500000|2022-07-28 01:25:00|13960.9|13950.9|13954.9|13944.9|13962.4|13952.4|13951.4|13941.4|1151
1658971800000|2022-07-28 01:30:00|13957.4|13947.4|13983.4|13973.4|13993.4|13983.4|13951.9|13941.9|14334
1658972100000|2022-07-28 01:35:00|13983.9|13973.9|13940.4|13930.4|13989.9|13979.9|13937.4|13927.4|6196
1658972400000|2022-07-28 01:40:00|13940.9|13930.9|13921.4|13911.4|13941.9|13931.9|13911.4|13901.4|7254
1658972700000|2022-07-28 01:45:00|13921.9|13911.9|13923.9|13913.9|13926.9|13916.9|13911.9|13901.9|4818
1658973000000|2022-07-28 01:50:00|13922.9|13912.9|13926.9|13916.9|13930.9|13920.9|13913.9|13903.9|4566
1658973300000|2022-07-28 01:55:00|13927.9|13917.9|13933.9|13923.9|13936.9|13926.9|13922.9|13912.9|2934
1658973600000|2022-07-28 02:00:00|13932.9|13922.9|13927.9|13917.9|13937.9|13927.9|13920.9|13910.9|2436
1658973900000|2022-07-28 02:05:00|13928.9|13918.9|13923.9|13913.9|13930.9|13920.9|13907.9|13897.9|2905
1658974200000|2022-07-28 02:10:00|13922.9|13912.9|13955.9|13945.9|13956.9|13946.9|13922.9|13912.9|2776
1658974500000|2022-07-28 02:15:00|13956.9|13946.9|14029.9|14019.9|14031.9|14021.9|13955.9|13945.9|8302
1658974800000|2022-07-28 02:20:00|14031.9|14021.9|14065.9|14055.9|14066.9|14056.9|14031.9|14021.9|13512
1658975100000|2022-07-28 02:25:00|14068.9|14058.9|14076.9|14066.9|14079.9|14069.9|14049.9|14039.9|8221
1658975400000|2022-07-28 02:30:00|14075.9|14065.9|14072.9|14062.9|14091.9|14081.9|14069.9|14059.9|6643
1658975700000|2022-07-28 02:35:00|14073.9|14063.9|14071.9|14061.9|14083.9|14073.9|14061.9|14051.9|4365
1658976000000|2022-07-28 02:40:00|14072.9|14062.9|14058.9|14048.9|14077.9|14067.9|14048.9|14038.9|3504
1658976300000|2022-07-28 02:45:00|14057.9|14047.9|14066.9|14056.9|14069.9|14059.9|14046.9|14036.9|2563
1658976600000|2022-07-28 02:50:00|14063.9|14053.9|14061.9|14051.9|14070.9|14060.9|14045.9|14035.9|3979
1658976900000|2022-07-28 02:55:00|14060.9|14050.9|14053.9|14043.9|14066.9|14056.9|14048.9|14038.9|3580
1658977200000|2022-07-28 03:00:00|14054.9|14044.9|14039.9|14029.9|14054.9|14044.9|14028.9|14018.9|3523
1658977500000|2022-07-28 03:05:00|14038.9|14028.9|14046.9|14036.9|14047.9|14037.9|14029.9|14019.9|2704
1658977800000|2022-07-28 03:10:00|14045.9|14035.9|14048.9|14038.9|14057.9|14047.9|14037.9|14027.9|3057
1658978100000|2022-07-28 03:15:00|14047.9|14037.9|14030.9|14020.9|14047.9|14037.9|14025.9|14015.9|2316
1658978400000|2022-07-28 03:20:00|14029.9|14019.9|14008.9|13998.9|14029.9|14019.9|13998.9|13988.9|3684
1658978700000|2022-07-28 03:25:00|14010.9|14000.9|14004.9|13994.9|14016.9|14006.9|14002.9|13992.9|2117
1658979000000|2022-07-28 03:30:00|14003.9|13993.9|13998.9|13988.9|14005.9|13995.9|13990.9|13980.9|978
1658979300000|2022-07-28 03:35:00|13999.9|13989.9|14005.9|13995.9|14006.9|13996.9|13994.9|13984.9|404
1658979600000|2022-07-28 03:40:00|14006.9|13996.9|14011.9|14001.9|14011.9|14001.9|14006.9|13996.9|452
1658979900000|2022-07-28 03:45:00|14012.9|14002.9|14004.9|13994.9|14012.9|14002.9|14004.9|13994.9|301
1658980200000|2022-07-28 03:50:00|14005.9|13995.9|13995.9|13985.9|14006.9|13996.9|13993.9|13983.9|446
1658980500000|2022-07-28 03:55:00|13996.9|13986.9|13997.9|13987.9|13999.9|13989.9|13993.9|13983.9|428
1658980800000|2022-07-28 04:00:00|13998.9|13988.9|13998.9|13988.9|14000.9|13990.9|13994.9|13984.9|321
1658981100000|2022-07-28 04:05:00|14000.9|13990.9|13998.9|13988.9|14001.9|13991.9|13996.9|13986.9|508
1658981400000|2022-07-28 04:10:00|13997.9|13987.9|14011.9|14001.9|14012.9|14002.9|13995.9|13985.9|1284
1658981700000|2022-07-28 04:15:00|14010.9|14000.9|14007.9|13997.9|14012.9|14002.9|14006.9|13996.9|322
1658982000000|2022-07-28 04:20:00|14006.9|13996.9|14009.9|13999.9|14010.9|14000.9|14006.9|13996.9|255
1658982300000|2022-07-28 04:25:00|14008.9|13998.9|14010.9|14000.9|14014.9|14004.9|14006.9|13996.9|681
1658982600000|2022-07-28 04:30:00|14009.9|13999.9|14008.9|13998.9|14012.9|14002.9|14005.9|13995.9|155
1658982900000|2022-07-28 04:35:00|14007.9|13997.9|14001.9|13991.9|14008.9|13998.9|13998.9|13988.9|782
1658983200000|2022-07-28 04:40:00|14002.9|13992.9|14007.9|13997.9|14008.9|13998.9|13999.9|13989.9|471
1658983500000|2022-07-28 04:45:00|14008.9|13998.9|14010.9|14000.9|14010.9|14000.9|14006.9|13996.9|362
1658983800000|2022-07-28 04:50:00|14009.9|13999.9|14013.9|14003.9|14013.9|14003.9|14009.9|13999.9|316
1658984100000|2022-07-28 04:55:00|14012.9|14002.9|14017.9|14007.9|14017.9|14007.9|14012.9|14002.9|363
1658984400000|2022-07-28 05:00:00|14019.9|14009.9|14015.9|14005.9|14019.9|14009.9|14003.9|13993.9|4475
1658984700000|2022-07-28 05:05:00|14016.9|14006.9|13984.9|13974.9|14019.9|14009.9|13980.9|13970.9|2732
1658985000000|2022-07-28 05:10:00|13983.9|13973.9|13987.9|13977.9|14004.9|13994.9|13983.9|13973.9|2422
1658985300000|2022-07-28 05:15:00|13986.9|13976.9|13976.9|13966.9|13986.9|13976.9|13963.9|13953.9|3524
1658985600000|2022-07-28 05:20:00|13975.9|13965.9|13957.9|13947.9|13980.9|13970.9|13955.9|13945.9|2586
1658985900000|2022-07-28 05:25:00|13958.9|13948.9|13965.9|13955.9|13971.9|13961.9|13953.9|13943.9|3465
1658986200000|2022-07-28 05:30:00|13966.9|13956.9|13977.9|13967.9|13984.9|13974.9|13963.9|13953.9|2429
1658986500000|2022-07-28 05:35:00|13978.9|13968.9|13973.9|13963.9|13979.9|13969.9|13965.9|13955.9|1466
1658986800000|2022-07-28 05:40:00|13972.9|13962.9|13966.9|13956.9|13974.9|13964.9|13965.9|13955.9|1464
1658987100000|2022-07-28 05:45:00|13967.9|13957.9|13950.9|13940.9|13967.9|13957.9|13935.9|13925.9|3016
1658987400000|2022-07-28 05:50:00|13951.9|13941.9|13939.9|13929.9|13956.9|13946.9|13936.9|13926.9|1206
1658987700000|2022-07-28 05:55:00|13940.9|13930.9|13931.9|13921.9|13953.9|13943.9|13930.9|13920.9|1780
1658988000000|2022-07-28 06:00:00|13932.9|13922.9|13928.9|13918.9|13935.9|13925.9|13920.9|13910.9|1901
1658988300000|2022-07-28 06:05:00|13927.9|13917.9|13924.9|13914.9|13935.9|13925.9|13920.9|13910.9|1699
1658988600000|2022-07-28 06:10:00|13923.9|13913.9|13899.9|13889.9|13926.9|13916.9|13890.9|13880.9|3959
1658988900000|2022-07-28 06:15:00|13903.9|13893.9|13907.9|13897.9|13913.9|13903.9|13901.9|13891.9|1824
1658989200000|2022-07-28 06:20:00|13908.9|13898.9|13902.9|13892.9|13910.9|13900.9|13880.9|13870.9|2829
1658989500000|2022-07-28 06:25:00|13903.9|13893.9|13906.9|13896.9|13913.9|13903.9|13896.9|13886.9|1802
1658989800000|2022-07-28 06:30:00|13905.9|13895.9|13905.9|13895.9|13913.9|13903.9|13899.9|13889.9|2500
1658990100000|2022-07-28 06:35:00|13906.9|13896.9|13904.9|13894.9|13907.9|13897.9|13894.9|13884.9|2363
1658990400000|2022-07-28 06:40:00|13905.9|13895.9|13892.9|13882.9|13906.9|13896.9|13885.9|13875.9|2638
1658990700000|2022-07-28 06:45:00|13893.9|13883.9|13893.9|13883.9|13898.9|13888.9|13889.9|13879.9|2574
1658991000000|2022-07-28 06:50:00|13894.9|13884.9|13887.9|13877.9|13897.9|13887.9|13879.9|13869.9|4699
1658991300000|2022-07-28 06:55:00|13888.9|13878.9|13880.9|13870.9|13899.9|13889.9|13865.9|13855.9|12824
1658991600000|2022-07-28 07:00:00|13881.9|13869.9|13893.9|13881.9|13894.9|13883.9|13869.9|13857.9|2891
1658991900000|2022-07-28 07:05:00|13894.9|13882.9|13896.9|13885.9|13899.9|13888.9|13893.9|13882.9|1305
1658992200000|2022-07-28 07:10:00|13897.9|13884.9|13899.9|13888.9|13900.9|13888.9|13893.9|13882.9|1176
1658992500000|2022-07-28 07:15:00|13900.9|13889.9|13903.9|13892.9|13903.9|13892.9|13899.9|13888.9|442
1658992800000|2022-07-28 07:20:00|13904.9|13893.9|13897.9|13885.9|13904.9|13893.9|13897.9|13885.9|597
1658993100000|2022-07-28 07:25:00|13896.9|13886.9|13897.9|13885.9|13899.9|13887.9|13896.9|13885.9|297
1658993400000|2022-07-28 07:30:00|13896.9|13886.9|13889.9|13876.9|13898.9|13886.9|13887.9|13876.9|1361
1658993700000|2022-07-28 07:35:00|13890.9|13877.9|13892.9|13880.9|13893.9|13882.9|13889.9|13876.9|585
1658994000000|2022-07-28 07:40:00|13893.9|13881.9|13892.9|13881.9|13895.9|13884.9|13891.9|13880.9|240
1658994300000|2022-07-28 07:45:00|13893.9|13882.9|13890.9|13878.9|13893.9|13882.9|13889.9|13877.9|323
1658994600000|2022-07-28 07:50:00|13891.9|13879.9|13890.9|13879.9|13892.9|13881.9|13887.9|13875.9|183
1658994900000|2022-07-28 07:55:00|13891.9|13878.9|13888.9|13876.9|13892.9|13881.9|13887.9|13875.9|159
1658995200000|2022-07-28 08:00:00|13887.5|13875.5|13890.5|13879.5|13892.5|13881.5|13886.5|13875.5|164
1658995500000|2022-07-28 08:05:00|13889.5|13878.5|13888.5|13876.5|13891.5|13880.5|13885.5|13874.5|334
1658995800000|2022-07-28 08:10:00|13887.5|13875.5|13888.5|13877.5|13889.5|13877.5|13885.5|13874.5|107
1658996100000|2022-07-28 08:15:00|13889.5|13878.5|13887.5|13876.5|13891.5|13880.5|13887.5|13876.5|125
1658996400000|2022-07-28 08:20:00|13888.5|13877.5|13887.5|13876.5|13889.5|13878.5|13886.5|13875.5|178
1658996700000|2022-07-28 08:25:00|13888.5|13875.5|13880.5|13869.5|13888.5|13877.5|13880.5|13869.5|717
1658997000000|2022-07-28 08:30:00|13888.9|13864.9|13883.2|13859.2|13889.2|13865.2|13883.2|13859.2|0
1658997300000|2022-07-28 08:35:00|13883.5|13859.5|13881.6|13857.6|13885.3|13861.3|13881.4|13857.4|238
1658997600000|2022-07-28 08:40:00|13882.3|13858.3|13884.2|13860.2|13885.7|13861.7|13879.8|13855.8|0
1658997900000|2022-07-28 08:45:00|13884.8|13860.8|13883.9|13859.9|13888.1|13864.1|13882.3|13858.3|0
1658998200000|2022-07-28 08:50:00|13883.6|13859.6|13858.1|13834.1|13885.7|13861.7|13847|13823|0
1658998500000|2022-07-28 08:55:00|13858.4|13834.4|13861.9|13837.9|13863.8|13839.8|13856.9|13832.9|0
1658998800000|2022-07-28 09:00:00|13873.5|13862.5|13891.5|13879.5|13897.5|13886.5|13873.5|13862.5|999
1658999100000|2022-07-28 09:05:00|13890.5|13878.5|13884.5|13873.5|13890.5|13879.5|13884.5|13873.5|148
1658999400000|2022-07-28 09:10:00|13885.5|13872.5|13882.5|13871.5|13885.5|13874.5|13881.5|13870.5|213
1658999700000|2022-07-28 09:15:00|13881.5|13870.5|13880.5|13869.5|13881.5|13870.5|13878.5|13867.5|308
1659000000000|2022-07-28 09:20:00|13879.5|13868.5|13876.5|13865.5|13880.5|13869.5|13876.5|13865.5|301
1659000300000|2022-07-28 09:25:00|13877.5|13866.5|13875.5|13864.5|13878.5|13867.5|13875.5|13864.5|176
1659000600000|2022-07-28 09:30:00|13874.5|13863.5|13868.5|13857.5|13875.5|13864.5|13868.5|13856.5|537
1659000900000|2022-07-28 09:35:00|13867.5|13856.5|13873.5|13862.5|13873.5|13862.5|13867.5|13856.5|432
1659001200000|2022-07-28 09:40:00|13872.5|13861.5|13870.5|13859.5|13872.5|13861.5|13870.5|13859.5|285
1659001500000|2022-07-28 09:45:00|13871.5|13860.5|13869.5|13858.5|13872.5|13861.5|13869.5|13857.5|155
1659001800000|2022-07-28 09:50:00|13870.5|13857.5|13872.5|13861.5|13873.5|13862.5|13868.5|13857.5|389
1659002100000|2022-07-28 09:55:00|13871.5|13860.5|13872.5|13861.5|13873.5|13862.5|13869.5|13858.5|96
1659002400000|2022-07-28 10:00:00|13873.5|13862.5|13888.5|13877.5|13897.5|13885.5|13872.5|13861.5|596
1659002700000|2022-07-28 10:05:00|13887.5|13876.5|13890.5|13879.5|13890.5|13879.5|13886.5|13875.5|145
1659003000000|2022-07-28 10:10:00|13889.5|13878.5|13892.5|13881.5|13893.5|13882.5|13887.5|13876.5|406
1659003300000|2022-07-28 10:15:00|13891.5|13880.5|13886.5|13874.5|13891.5|13881.5|13886.5|13874.5|159
1659003600000|2022-07-28 10:20:00|13885.5|13873.5|13881.5|13870.5|13885.5|13873.5|13879.5|13868.5|167
1659003900000|2022-07-28 10:25:00|13880.5|13869.5|13885.5|13873.5|13886.5|13875.5|13879.5|13868.5|142
1659004200000|2022-07-28 10:30:00|13884.5|13872.5|13881.5|13870.5|13884.5|13872.5|13879.5|13868.5|98
1659004500000|2022-07-28 10:35:00|13880.5|13869.5|13877.5|13866.5|13881.5|13870.5|13875.5|13864.5|165
1659004800000|2022-07-28 10:40:00|13876.5|13865.5|13874.5|13863.5|13877.5|13866.5|13873.5|13862.5|106
1659005100000|2022-07-28 10:45:00|13875.5|13864.5|13872.5|13861.5|13875.5|13864.5|13869.5|13858.5|137
1659005400000|2022-07-28 10:50:00|13871.5|13860.5|13874.5|13863.5|13875.5|13864.5|13870.5|13859.5|104
1659005700000|2022-07-28 10:55:00|13873.5|13862.5|13876.5|13864.5|13876.5|13864.5|13868.5|13857.5|162
1659006000000|2022-07-28 11:00:00|13877.5|13865.5|13877.5|13866.5|13878.5|13867.5|13875.5|13863.5|71
1659006300000|2022-07-28 11:05:00|13878.5|13867.5|13878.5|13866.5|13879.5|13868.5|13876.5|13865.5|60
1659006600000|2022-07-28 11:10:00|13877.5|13867.5|13880.5|13869.5|13880.5|13869.5|13875.5|13864.5|117
1659006900000|2022-07-28 11:15:00|13881.5|13870.5|13879.5|13868.5|13881.5|13870.5|13879.5|13868.5|65
1659007200000|2022-07-28 11:20:00|13878.5|13867.5|13876.5|13865.5|13879.5|13868.5|13876.5|13865.5|39
1659007500000|2022-07-28 11:25:00|13875.5|13864.5|13871.5|13860.5|13876.5|13865.5|13870.5|13859.5|334
1659007800000|2022-07-28 11:30:00|13872.5|13861.5|13875.5|13864.5|13876.5|13864.5|13872.5|13861.5|113
1659008100000|2022-07-28 11:35:00|13876.5|13865.5|13875.5|13864.5|13876.5|13865.5|13874.5|13863.5|69
1659008400000|2022-07-28 11:40:00|13874.5|13863.5|13873.5|13862.5|13874.5|13864.5|13870.5|13859.5|83
1659008700000|2022-07-28 11:45:00|13874.5|13863.5|13875.5|13863.5|13877.5|13866.5|13874.5|13863.5|56
1659009000000|2022-07-28 11:50:00|13874.5|13864.5|13875.5|13864.5|13876.5|13864.5|13873.5|13862.5|51
1659009300000|2022-07-28 11:55:00|13874.5|13863.5|13872.5|13861.5|13874.5|13863.5|13870.5|13858.5|117
1659009600000|2022-07-28 12:00:00|13873.5|13862.5|13874.5|13863.5|13876.5|13865.5|13871.5|13860.5|61
1659009900000|2022-07-28 12:05:00|13875.5|13864.5|13872.5|13861.5|13876.5|13865.5|13871.5|13860.5|89
1659010200000|2022-07-28 12:10:00|13871.5|13860.5|13875.5|13863.5|13875.5|13863.5|13870.5|13859.5|78
1659010500000|2022-07-28 12:15:00|13874.5|13862.5|13877.5|13865.5|13878.5|13866.5|13874.5|13862.5|35
1659010800000|2022-07-28 12:20:00|13878.5|13866.5|13876.5|13865.5|13879.5|13868.5|13875.5|13864.5|39
1659011100000|2022-07-28 12:25:00|13877.5|13864.5|13878.5|13867.5|13879.5|13867.5|13875.5|13864.5|42
1659011400000|2022-07-28 12:30:00|13879.5|13868.5|13882.5|13871.5|13887.5|13876.5|13870.5|13859.5|780
1659011700000|2022-07-28 12:35:00|13883.5|13872.5|13885.5|13873.5|13889.5|13878.5|13879.5|13868.5|392
1659012000000|2022-07-28 12:40:00|13886.5|13874.5|13883.5|13872.5|13889.5|13878.5|13882.5|13871.5|281
1659012300000|2022-07-28 12:45:00|13884.5|13873.5|13885.5|13873.5|13888.5|13877.5|13882.5|13870.5|309
1659012600000|2022-07-28 12:50:00|13884.5|13874.5|13886.5|13874.5|13888.5|13877.5|13883.5|13872.5|116
1659012900000|2022-07-28 12:55:00|13885.5|13875.5|13879.5|13867.5|13887.5|13876.5|13878.5|13866.5|181
1659013200000|2022-07-28 13:00:00|13878.5|13868.5|13874.5|13863.5|13880.5|13869.5|13872.5|13861.5|359
1659013500000|2022-07-28 13:05:00|13875.5|13864.5|13875.5|13864.5|13877.5|13865.5|13872.5|13861.5|130
1659013800000|2022-07-28 13:10:00|13876.5|13863.5|13886.5|13875.5|13886.5|13875.5|13875.5|13863.5|105
1659014100000|2022-07-28 13:15:00|13885.5|13874.5|13886.5|13875.5|13887.5|13876.5|13881.5|13870.5|201
1659014400000|2022-07-28 13:20:00|13887.5|13876.5|13887.5|13875.5|13888.5|13877.5|13884.5|13872.5|305
1659014700000|2022-07-28 13:25:00|13886.5|13876.5|13893.5|13881.5|13893.5|13882.5|13885.5|13874.5|298
1659015000000|2022-07-28 13:30:00|13892.5|13880.5|13893.5|13882.5|13900.5|13889.5|13891.5|13879.5|517
1659015300000|2022-07-28 13:35:00|13894.5|13881.5|13900.5|13889.5|13906.5|13895.5|13891.5|13880.5|1374
1659015600000|2022-07-28 13:40:00|13899.5|13888.5|13890.5|13878.5|13899.5|13888.5|13889.5|13878.5|742
1659015900000|2022-07-28 13:45:00|13891.5|13879.5|13882.5|13871.5|13892.5|13881.5|13878.5|13867.5|357
1659016200000|2022-07-28 13:50:00|13883.5|13872.5|13866.5|13855.5|13885.5|13873.5|13860.5|13849.5|1188
1659016500000|2022-07-28 13:55:00|13865.5|13854.5|13871.5|13860.5|13875.5|13864.5|13862.5|13851.5|317
1659016800000|2022-07-28 14:00:00|13872.5|13861.5|13873.5|13861.5|13876.5|13865.5|13869.5|13858.5|203
1659017100000|2022-07-28 14:05:00|13872.5|13862.5|13836.5|13825.5|13873.5|13862.5|13831.5|13819.5|3168
1659017400000|2022-07-28 14:10:00|13837.5|13824.5|13827.5|13816.5|13840.5|13828.5|13821.5|13810.5|1218
1659017700000|2022-07-28 14:15:00|13828.5|13817.5|13832.5|13820.5|13837.5|13825.5|13820.5|13808.5|831
1659018000000|2022-07-28 14:20:00|13831.5|13821.5|13828.5|13817.5|13834.5|13823.5|13815.5|13804.5|924
1659018300000|2022-07-28 14:25:00|13829.5|13818.5|13829.5|13818.5|13830.5|13819.5|13817.5|13806.5|370
1659018600000|2022-07-28 14:30:00|13830.5|13819.5|13824.5|13813.5|13830.5|13819.5|13823.5|13812.5|475
1659018900000|2022-07-28 14:35:00|13825.5|13814.5|13839.5|13828.5|13843.5|13831.5|13825.5|13814.5|268
1659019200000|2022-07-28 14:40:00|13838.5|13827.5|13836.5|13825.5|13839.5|13828.5|13828.5|13817.5|214
1659019500000|2022-07-28 14:45:00|13837.5|13826.5|13849.5|13838.5|13849.5|13838.5|13836.5|13825.5|281
1659019800000|2022-07-28 14:50:00|13848.5|13837.5|13847.5|13836.5|13850.5|13839.5|13845.5|13834.5|260
1659020100000|2022-07-28 14:55:00|13846.5|13835.5|13853.5|13842.5|13854.5|13842.5|13844.5|13833.5|193
1659020400000|2022-07-28 15:00:00|13854.5|13841.5|13855.5|13844.5|13861.5|13850.5|13851.5|13840.5|345
1659020700000|2022-07-28 15:05:00|13854.5|13843.5|13853.5|13842.5|13861.5|13850.5|13852.5|13841.5|255
1659021000000|2022-07-28 15:10:00|13854.5|13843.5|13860.5|13849.5|13863.5|13852.5|13851.5|13840.5|598
1659021300000|2022-07-28 15:15:00|13861.5|13850.5|13856.5|13844.5|13861.5|13850.5|13851.5|13839.5|832
1659021600000|2022-07-28 15:20:00|13855.5|13843.5|13867.5|13855.5|13869.5|13857.5|13852.5|13840.5|289
1659021900000|2022-07-28 15:25:00|13868.5|13856.5|13873.5|13862.5|13874.5|13863.5|13867.5|13855.5|345
1659022200000|2022-07-28 15:30:00|13874.5|13863.5|13873.5|13862.5|13874.5|13863.5|13865.5|13854.5|413
1659022500000|2022-07-28 15:35:00|13872.5|13861.5|13873.5|13861.5|13877.5|13866.5|13871.5|13860.5|296
1659022800000|2022-07-28 15:40:00|13874.5|13862.5|13875.5|13864.5|13877.5|13866.5|13870.5|13859.5|117
1659023100000|2022-07-28 15:45:00|13876.5|13863.5|13875.5|13864.5|13876.5|13865.5|13870.5|13859.5|69
1659023400000|2022-07-28 15:50:00|13874.5|13863.5|13872.5|13861.5|13875.5|13864.5|13872.5|13861.5|91
1659023700000|2022-07-28 15:55:00|13873.5|13860.5|13868.5|13857.5|13873.5|13861.5|13868.5|13856.5|72
1659024000000|2022-07-28 16:00:00|13869.5|13858.5|13869.5|13858.5|13871.5|13859.5|13866.5|13855.5|58
1659024300000|2022-07-28 16:05:00|13870.5|13857.5|13859.5|13848.5|13871.5|13860.5|13859.5|13848.5|422
1659024600000|2022-07-28 16:10:00|13858.5|13847.5|13861.5|13849.5|13865.5|13853.5|13848.5|13836.5|1138
1659024900000|2022-07-28 16:15:00|13860.5|13848.5|13860.5|13849.5|13864.5|13852.5|13859.5|13848.5|220
1659025200000|2022-07-28 16:20:00|13861.5|13848.5|13864.5|13853.5|13864.5|13853.5|13857.5|13846.5|153
1659025500000|2022-07-28 16:25:00|13863.5|13852.5|13865.5|13854.5|13865.5|13854.5|13860.5|13848.5|191
1659025800000|2022-07-28 16:30:00|13864.5|13853.5|13863.5|13852.5|13869.5|13857.5|13862.5|13850.5|224
1659026100000|2022-07-28 16:35:00|13864.5|13853.5|13864.5|13853.5|13866.5|13855.5|13863.5|13851.5|84
1659026400000|2022-07-28 16:40:00|13863.5|13852.5|13863.5|13852.5|13864.5|13853.5|13862.5|13851.5|28
1659026700000|2022-07-28 16:45:00|13864.5|13851.5|13862.5|13851.5|13865.5|13853.5|13862.5|13850.5|54
1659027000000|2022-07-28 16:50:00|13863.5|13852.5|13863.5|13852.5|13863.5|13852.5|13860.5|13849.5|67
1659027300000|2022-07-28 16:55:00|13864.5|13853.5|13864.5|13853.5|13866.5|13855.5|13863.5|13852.5|96
1659027600000|2022-07-28 17:00:00|13865.5|13852.5|13858.5|13847.5|13865.5|13852.5|13857.5|13846.5|91
1659027900000|2022-07-28 17:05:00|13859.5|13848.5|13861.5|13849.5|13861.5|13850.5|13858.5|13847.5|130
1659028200000|2022-07-28 17:10:00|13862.5|13850.5|13864.5|13852.5|13865.5|13854.5|13860.5|13848.5|62
1659028500000|2022-07-28 17:15:00|13863.5|13853.5|13863.5|13852.5|13864.5|13853.5|13861.5|13849.5|40
1659028800000|2022-07-28 17:20:00|13864.5|13853.5|13868.5|13857.5|13871.5|13859.5|13863.5|13852.5|106
1659029100000|2022-07-28 17:25:00|13869.5|13858.5|13871.5|13860.5|13871.5|13860.5|13868.5|13857.5|75
1659029400000|2022-07-28 17:30:00|13872.5|13861.5|13876.5|13864.5|13876.5|13864.5|13871.5|13860.5|127
1659029700000|2022-07-28 17:35:00|13875.5|13863.5|13880.5|13869.5|13880.5|13869.5|13875.5|13863.5|205
1659030000000|2022-07-28 17:40:00|13879.5|13868.5|13886.5|13875.5|13888.5|13876.5|13879.5|13868.5|407
1659030300000|2022-07-28 17:45:00|13885.5|13874.5|13888.5|13877.5|13888.5|13877.5|13885.5|13874.5|176
1659030600000|2022-07-28 17:50:00|13887.5|13876.5|13885.5|13874.5|13887.5|13876.5|13885.5|13874.5|103
1659030900000|2022-07-28 17:55:00|13886.5|13875.5|13886.5|13875.5|13888.5|13877.5|13885.5|13874.5|118
1659031200000|2022-07-28 18:00:00|13887.5|13876.5|13883.5|13872.5|13887.5|13876.5|13882.5|13871.5|99
1659031500000|2022-07-28 18:05:00|13884.5|13871.5|13878.5|13867.5|13884.5|13871.5|13876.5|13864.5|126
1659031800000|2022-07-28 18:10:00|13879.5|13868.5|13880.5|13868.5|13882.5|13871.5|13878.5|13866.5|107
1659032100000|2022-07-28 18:15:00|13881.5|13869.5|13883.5|13871.5|13884.5|13873.5|13880.5|13868.5|56
1659032400000|2022-07-28 18:20:00|13882.5|13870.5|13882.5|13871.5|13883.5|13872.5|13880.5|13869.5|14
1659032700000|2022-07-28 18:25:00|13881.5|13870.5|13881.5|13869.5|13882.5|13871.5|13880.5|13869.5|56
1659033000000|2022-07-28 18:30:00|13882.5|13870.5|13880.5|13869.5|13882.5|13871.5|13878.5|13867.5|53
1659033300000|2022-07-28 18:35:00|13881.5|13870.5|13883.5|13872.5|13883.5|13872.5|13881.5|13869.5|88
1659033600000|2022-07-28 18:40:00|13884.5|13871.5|13883.5|13873.5|13885.5|13873.5|13882.5|13871.5|45
1659033900000|2022-07-28 18:45:00|13884|13874|13886|13876|13886|13876|13882.5|13872.5|106
1659034200000|2022-07-28 18:50:00|13885.5|13875.5|13886.5|13876.5|13887|13877|13884|13874|119
1659034500000|2022-07-28 18:55:00|13887|13877|13889.5|13879.5|13890|13880|13885.5|13875.5|213
1659034800000|2022-07-28 19:00:00|13890|13880|13889.5|13879.5|13890|13880|13887|13877|78
1659035100000|2022-07-28 19:05:00|13890|13880|13891|13881|13891.5|13881.5|13889|13879|78
1659035400000|2022-07-28 19:10:00|13890.5|13880.5|13889.5|13879.5|13891.5|13881.5|13889|13879|48
1659035700000|2022-07-28 19:15:00|13890|13880|13888|13878|13890|13880|13888|13878|48
1659036000000|2022-07-28 19:20:00|13887.5|13877.5|13887|13877|13888|13878|13887|13877|47
1659036300000|2022-07-28 19:25:00|13887.5|13877.5|13888|13878|13889|13879|13886.5|13876.5|51
1659036600000|2022-07-28 19:30:00|13887.5|13877.5|13887.5|13877.5|13887.5|13877.5|13885.5|13875.5|75
1659036900000|2022-07-28 19:35:00|13887|13877|13889|13879|13889|13879|13886|13876|182
1659037200000|2022-07-28 19:40:00|13888.5|13878.5|13890|13880|13890|13880|13886.5|13876.5|99
1659037500000|2022-07-28 19:45:00|13889.5|13879.5|13891.5|13881.5|13893|13883|13889|13879|95
1659037800000|2022-07-28 19:50:00|13892.5|13882.5|13889|13879|13893|13883|13888|13878|68
1659038100000|2022-07-28 19:55:00|13888|13878|13881.5|13871.5|13889.5|13879.5|13881|13871|312
1659038400000|2022-07-28 20:00:00|13882|13872|13889.5|13879.5|13893|13883|13882|13872|103
1659038700000|2022-07-28 20:05:00|13889|13879|13887.5|13877.5|13889.5|13879.5|13887|13877|25
1659039000000|2022-07-28 20:10:00|13888|13878|13887.5|13877.5|13888.5|13878.5|13886|13876|51
1659039300000|2022-07-28 20:15:00|13888|13878|13884|13874|13888|13878|13884|13874|49
1659039600000|2022-07-28 20:20:00|13885|13875|13884.5|13874.5|13886|13876|13884.5|13874.5|50
1659039900000|2022-07-28 20:25:00|13884|13874|13886.5|13876.5|13887|13877|13884|13874|18
1659040200000|2022-07-28 20:30:00|13885.5|13875.5|13891.5|13881.5|13892|13882|13885|13875|105
1659040500000|2022-07-28 20:35:00|13892|13882|13895|13885|13897.5|13887.5|13891|13881|147
1659040800000|2022-07-28 20:40:00|13895.5|13885.5|13894.5|13884.5|13896.5|13886.5|13894.5|13884.5|48
1659041100000|2022-07-28 20:45:00|13895|13885|13893.5|13883.5|13895.5|13885.5|13893|13883|140
1659041400000|2022-07-28 20:50:00|13894|13884|13895|13885|13895|13885|13893.5|13883.5|33
1659041700000|2022-07-28 20:55:00|13894.5|13884.5|13887|13877|13895|13885|13887|13877|184
1659042000000|2022-07-28 21:00:00|13886.5|13876.5|13893.5|13883.5|13894|13884|13885.5|13875.5|11
1659042300000|2022-07-28 21:05:00|||||||||2
1659042600000|2022-07-28 21:10:00|13893|13883|13892|13882|13893|13883|13892|13882|3
1659042900000|2022-07-28 21:15:00|13898.2|13874.2|13898|13874|13900.1|13876.1|13897.3|13873.3|0
1659043200000|2022-07-28 21:20:00|13898.1|13874.1|13896|13872|13899.2|13875.2|13896|13872|0
1659043500000|2022-07-28 21:25:00|13895.9|13871.9|13893.5|13869.5|13896.4|13872.4|13892.1|13868.1|0
1659043800000|2022-07-28 21:30:00|13892.2|13868.2|13895.3|13871.3|13897.6|13873.6|13892.1|13868.1|0
1659044100000|2022-07-28 21:35:00|13895.2|13871.2|13894.1|13870.1|13895.3|13871.3|13893.3|13869.3|0
1659044400000|2022-07-28 21:40:00|13893.7|13869.7|13897.3|13873.3|13897.5|13873.5|13893.7|13869.7|0
1659044700000|2022-07-28 21:45:00|13897.2|13873.2|13897.5|13873.5|13898.2|13874.2|13897.2|13873.2|0
1659045000000|2022-07-28 21:50:00|13897.9|13873.9|13899.1|13875.1|13899.1|13875.1|13897.2|13873.2|0
1659045300000|2022-07-28 21:55:00|13899.2|13875.2|13900.5|13876.5|13902.1|13878.1|13898.9|13874.9|0
1659045600000|2022-07-28 22:00:00|13894.3|13870.3|13876.9|13852.9|13894.3|13870.3|13872.2|13848.2|0
1659045900000|2022-07-28 22:05:00|13877.2|13853.2|13882.2|13858.2|13884.5|13860.5|13875.5|13851.5|0
1659046200000|2022-07-28 22:10:00|13883.1|13859.1|13887.1|13863.1|13887.7|13863.7|13879.5|13855.5|0
1659046500000|2022-07-28 22:15:00|13887.7|13863.7|13879.7|13855.7|13887.7|13863.7|13879.7|13855.7|0
1659046800000|2022-07-28 22:20:00|13880.4|13856.4|13876.4|13852.4|13880.4|13856.4|13874.4|13850.4|0
1659047100000|2022-07-28 22:25:00|13876.7|13852.7|13881.5|13857.5|13881.5|13857.5|13876.4|13852.4|0
1659047400000|2022-07-28 22:30:00|13881.8|13857.8|13877.9|13853.9|13882.5|13858.5|13877.9|13853.9|0
1659047700000|2022-07-28 22:35:00|13878.5|13854.5|13876.7|13852.7|13880.7|13856.7|13876.1|13852.1|0
1659048000000|2022-07-28 22:40:00|13877|13853|13879.4|13855.4|13879.4|13855.4|13875.4|13851.4|0
1659048300000|2022-07-28 22:45:00|13879.1|13855.1|13873.7|13849.7|13879.1|13855.1|13873.1|13849.1|0
1659048600000|2022-07-28 22:50:00|13873.1|13849.1|13869.1|13845.1|13873.4|13849.4|13867.1|13843.1|0
1659048900000|2022-07-28 22:55:00|13868.5|13844.5|13871.9|13847.9|13873.8|13849.8|13865.8|13841.8|0
1659049200000|2022-07-28 23:00:00|13872.5|13848.5|13869.2|13845.2|13873.2|13849.2|13868.5|13844.5|0
1659049500000|2022-07-28 23:05:00|13869.5|13845.5|13867.2|13843.2|13869.9|13845.9|13865.9|13841.9|0
1659049800000|2022-07-28 23:10:00|13867.8|13843.8|13867.2|13843.2|13868.5|13844.5|13866.6|13842.6|0
1659050100000|2022-07-28 23:15:00|13868.4|13844.4|13865.9|13841.9|13869.2|13845.2|13864.2|13840.2|0
1659050400000|2022-07-28 23:20:00|13866.5|13842.5|13866.6|13842.6|13870.5|13846.5|13863.9|13839.9|0
1659050700000|2022-07-28 23:25:00|13867.2|13843.2|13874.5|13850.5|13875.2|13851.2|13867.2|13843.2|0
1659051000000|2022-07-28 23:30:00|13873.9|13849.9|13873.2|13849.2|13874.5|13850.5|13872.9|13848.9|0
1659051300000|2022-07-28 23:35:00|13872.6|13848.6|13873.2|13849.2|13875.9|13851.9|13870.5|13846.5|0
1659051600000|2022-07-28 23:40:00|13872.9|13848.9|13873.9|13849.9|13874.5|13850.5|13871.9|13847.9|0
1659051900000|2022-07-28 23:45:00|13874.5|13850.5|13875.2|13851.2|13875.9|13851.9|13871.9|13847.9|0
1659052200000|2022-07-28 23:50:00|13875.8|13851.8|13876.8|13852.8|13878.8|13854.8|13873.3|13849.3|0
1659052500000|2022-07-28 23:55:00|13876.5|13852.5|13874.8|13850.8|13877.8|13853.8|13874.1|13850.1|0
1658966400000|2022-07-28 00:00:00|14011.2|13987.2|14008.1|13984.1|14017.1|13993.1|14007.4|13983.4|0
1658966700000|2022-07-28 00:05:00|14008.4|13984.4|14006.8|13982.8|14013.5|13989.5|14005.8|13981.8|0
1658967000000|2022-07-28 00:10:00|14007.1|13983.1|14005.1|13981.1|14008.5|13984.5|14003.7|13979.7|0
1658967300000|2022-07-28 00:15:00|14004.5|13980.5|14003.4|13979.4|14005.5|13981.5|14002.2|13978.2|0
1658967600000|2022-07-28 00:20:00|14003.7|13979.7|14000.2|13976.2|14004.1|13980.1|14000.2|13976.2|0
1658967900000|2022-07-28 00:25:00|14000.9|13976.9|13995.6|13971.6|14003.7|13979.7|13995|13971|0
1658968200000|2022-07-28 00:30:00|13996.2|13972.2|14007.4|13983.4|14008|13984|13995|13971|0
1658968500000|2022-07-28 00:35:00|14007.7|13983.7|13994.1|13970.1|14007.8|13983.8|13993.4|13969.4|0
1658968800000|2022-07-28 00:40:00|13993.4|13969.4|13991|13967|13995|13971|13991|13967|0
1658969100000|2022-07-28 00:45:00|13990.4|13966.4|13993.8|13969.8|13994.7|13970.7|13987.9|13963.9|0
1658969400000|2022-07-28 00:50:00|13993.5|13969.5|13996.2|13972.2|13997.8|13973.8|13993.2|13969.2|0
1658969700000|2022-07-28 00:55:00|13996.8|13972.8|13996.8|13972.8|13997.7|13973.7|13995.2|13971.2|0
1658970000000|2022-07-28 01:00:00|13975.9|13965.9|13943.4|13933.4|13975.9|13965.9|13935.4|13925.4|4507
1658970300000|2022-07-28 01:05:00|13943.9|13933.9|13949.9|13939.9|13951.9|13941.9|13936.4|13926.4|2023
1658970600000|2022-07-28 01:10:00|13950.4|13940.4|13948.4|13938.4|13951.4|13941.4|13938.9|13928.9|1272
1658970900000|2022-07-28 01:15:00|13948.9|13938.9|13949.9|13939.9|13960.9|13950.9|13940.4|13930.4|1522
1658971200000|2022-07-28 01:20:00|13949.4|13939.4|13959.9|13949.9|13965.9|13955.9|13939.9|13929.9|1454
1658971500000|2022-07-28 01:25:00|13960.9|13950.9|13954.9|13944.9|13962.4|13952.4|13951.4|13941.4|1151
1658971800000|2022-07-28 01:30:00|13957.4|13947.4|13983.4|13973.4|13993.4|13983.4|13951.9|13941.9|14334
1658972100000|2022-07-28 01:35:00|13983.9|13973.9|13940.4|13930.4|13989.9|13979.9|13937.4|13927.4|6196
1658972400000|2022-07-28 01:40:00|13940.9|13930.9|13921.4|13911.4|13941.9|13931.9|13911.4|13901.4|7254
1658972700000|2022-07-28 01:45:00|13921.9|13911.9|13923.9|13913.9|13926.9|13916.9|13911.9|13901.9|4818
1658973000000|2022-07-28 01:50:00|13922.9|13912.9|13926.9|13916.9|13930.9|13920.9|13913.9|13903.9|4566
1658973300000|2022-07-28 01:55:00|13927.9|13917.9|13933.9|13923.9|13936.9|13926.9|13922.9|13912.9|2934
1658973600000|2022-07-28 02:00:00|13932.9|13922.9|13927.9|13917.9|13937.9|13927.9|13920.9|13910.9|2436
1658973900000|2022-07-28 02:05:00|13928.9|13918.9|13923.9|13913.9|13930.9|13920.9|13907.9|13897.9|2905
1658974200000|2022-07-28 02:10:00|13922.9|13912.9|13955.9|13945.9|13956.9|13946.9|13922.9|13912.9|2776
1658974500000|2022-07-28 02:15:00|13956.9|13946.9|14029.9|14019.9|14031.9|14021.9|13955.9|13945.9|8302
1658974800000|2022-07-28 02:20:00|14031.9|14021.9|14065.9|14055.9|14066.9|14056.9|14031.9|14021.9|13512
1658975100000|2022-07-28 02:25:00|14068.9|14058.9|14076.9|14066.9|14079.9|14069.9|14049.9|14039.9|8221
1658975400000|2022-07-28 02:30:00|14075.9|14065.9|14072.9|14062.9|14091.9|14081.9|14069.9|14059.9|6643
1658975700000|2022-07-28 02:35:00|14073.9|14063.9|14071.9|14061.9|14083.9|14073.9|14061.9|14051.9|4365
1658976000000|2022-07-28 02:40:00|14072.9|14062.9|14058.9|14048.9|14077.9|14067.9|14048.9|14038.9|3504
1658976300000|2022-07-28 02:45:00|14057.9|14047.9|14066.9|14056.9|14069.9|14059.9|14046.9|14036.9|2563
1658976600000|2022-07-28 02:50:00|14063.9|14053.9|14061.9|14051.9|14070.9|14060.9|14045.9|14035.9|3979
1658976900000|2022-07-28 02:55:00|14060.9|14050.9|14053.9|14043.9|14066.9|14056.9|14048.9|14038.9|3580
1658977200000|2022-07-28 03:00:00|14054.9|14044.9|14039.9|14029.9|14054.9|14044.9|14028.9|14018.9|3523
1658977500000|2022-07-28 03:05:00|14038.9|14028.9|14046.9|14036.9|14047.9|14037.9|14029.9|14019.9|2704
1658977800000|2022-07-28 03:10:00|14045.9|14035.9|14048.9|14038.9|14057.9|14047.9|14037.9|14027.9|3057
1658978100000|2022-07-28 03:15:00|14047.9|14037.9|14030.9|14020.9|14047.9|14037.9|14025.9|14015.9|2316
1658978400000|2022-07-28 03:20:00|14029.9|14019.9|14008.9|13998.9|14029.9|14019.9|13998.9|13988.9|3684
1658978700000|2022-07-28 03:25:00|14010.9|14000.9|14004.9|13994.9|14016.9|14006.9|14002.9|13992.9|2117
1658979000000|2022-07-28 03:30:00|14003.9|13993.9|13998.9|13988.9|14005.9|13995.9|13990.9|13980.9|978
1658979300000|2022-07-28 03:35:00|13999.9|13989.9|14005.9|13995.9|14006.9|13996.9|13994.9|13984.9|404
1658979600000|2022-07-28 03:40:00|14006.9|13996.9|14011.9|14001.9|14011.9|14001.9|14006.9|13996.9|452
1658979900000|2022-07-28 03:45:00|14012.9|14002.9|14004.9|13994.9|14012.9|14002.9|14004.9|13994.9|301
1658980200000|2022-07-28 03:50:00|14005.9|13995.9|13995.9|13985.9|14006.9|13996.9|13993.9|13983.9|446
1658980500000|2022-07-28 03:55:00|13996.9|13986.9|13997.9|13987.9|13999.9|13989.9|13993.9|13983.9|428
1658980800000|2022-07-28 04:00:00|13998.9|13988.9|13998.9|13988.9|14000.9|13990.9|13994.9|13984.9|321
1658981100000|2022-07-28 04:05:00|14000.9|13990.9|13998.9|13988.9|14001.9|13991.9|13996.9|13986.9|508
1658981400000|2022-07-28 04:10:00|13997.9|13987.9|14011.9|14001.9|14012.9|14002.9|13995.9|13985.9|1284
1658981700000|2022-07-28 04:15:00|14010.9|14000.9|14007.9|13997.9|14012.9|14002.9|14006.9|13996.9|322
1658982000000|2022-07-28 04:20:00|14006.9|13996.9|14009.9|13999.9|14010.9|14000.9|14006.9|13996.9|255
1658982300000|2022-07-28 04:25:00|14008.9|13998.9|14010.9|14000.9|14014.9|14004.9|14006.9|13996.9|681
1658982600000|2022-07-28 04:30:00|14009.9|13999.9|14008.9|13998.9|14012.9|14002.9|14005.9|13995.9|155
1658982900000|2022-07-28 04:35:00|14007.9|13997.9|14001.9|13991.9|14008.9|13998.9|13998.9|13988.9|782
1658983200000|2022-07-28 04:40:00|14002.9|13992.9|14007.9|13997.9|14008.9|13998.9|13999.9|13989.9|471
1658983500000|2022-07-28 04:45:00|14008.9|13998.9|14010.9|14000.9|14010.9|14000.9|14006.9|13996.9|362
1658983800000|2022-07-28 04:50:00|14009.9|13999.9|14013.9|14003.9|14013.9|14003.9|14009.9|13999.9|316
1658984100000|2022-07-28 04:55:00|14012.9|14002.9|14017.9|14007.9|14017.9|14007.9|14012.9|14002.9|363
1658984400000|2022-07-28 05:00:00|14019.9|14009.9|14015.9|14005.9|14019.9|14009.9|14003.9|13993.9|4475
1658984700000|2022-07-28 05:05:00|14016.9|14006.9|13984.9|13974.9|14019.9|14009.9|13980.9|13970.9|2732
1658985000000|2022-07-28 05:10:00|13983.9|13973.9|13987.9|13977.9|14004.9|13994.9|13983.9|13973.9|2422
1658985300000|2022-07-28 05:15:00|13986.9|13976.9|13976.9|13966.9|13986.9|13976.9|13963.9|13953.9|3524
1658985600000|2022-07-28 05:20:00|13975.9|13965.9|13957.9|13947.9|13980.9|13970.9|13955.9|13945.9|2586
1658985900000|2022-07-28 05:25:00|13958.9|13948.9|13965.9|13955.9|13971.9|13961.9|13953.9|13943.9|3465
1658986200000|2022-07-28 05:30:00|13966.9|13956.9|13977.9|13967.9|13984.9|13974.9|13963.9|13953.9|2429
1658986500000|2022-07-28 05:35:00|13978.9|13968.9|13973.9|13963.9|13979.9|13969.9|13965.9|13955.9|1466
1658986800000|2022-07-28 05:40:00|13972.9|13962.9|13966.9|13956.9|13974.9|13964.9|13965.9|13955.9|1464
1658987100000|2022-07-28 05:45:00|13967.9|13957.9|13950.9|13940.9|13967.9|13957.9|13935.9|13925.9|3016
1658987400000|2022-07-28 05:50:00|13951.9|13941.9|13939.9|13929.9|13956.9|13946.9|13936.9|13926.9|1206
1658987700000|2022-07-28 05:55:00|13940.9|13930.9|13931.9|13921.9|13953.9|13943.9|13930.9|13920.9|1780
1658988000000|2022-07-28 06:00:00|13932.9|13922.9|13928.9|13918.9|13935.9|13925.9|13920.9|13910.9|1901
1658988300000|2022-07-28 06:05:00|13927.9|13917.9|13924.9|13914.9|13935.9|13925.9|13920.9|13910.9|1699
1658988600000|2022-07-28 06:10:00|13923.9|13913.9|13899.9|13889.9|13926.9|13916.9|13890.9|13880.9|3959
1658988900000|2022-07-28 06:15:00|13903.9|13893.9|13907.9|13897.9|13913.9|13903.9|13901.9|13891.9|1824
1658989200000|2022-07-28 06:20:00|13908.9|13898.9|13902.9|13892.9|13910.9|13900.9|13880.9|13870.9|2829
1658989500000|2022-07-28 06:25:00|13903.9|13893.9|13906.9|13896.9|13913.9|13903.9|13896.9|13886.9|1802
1658989800000|2022-07-28 06:30:00|13905.9|13895.9|13905.9|13895.9|13913.9|13903.9|13899.9|13889.9|2500
1658990100000|2022-07-28 06:35:00|13906.9|13896.9|13904.9|13894.9|13907.9|13897.9|13894.9|13884.9|2363
1658990400000|2022-07-28 06:40:00|13905.9|13895.9|13892.9|13882.9|13906.9|13896.9|13885.9|13875.9|2638
1658990700000|2022-07-28 06:45:00|13893.9|13883.9|13893.9|13883.9|13898.9|13888.9|13889.9|13879.9|2574
1658991000000|2022-07-28 06:50:00|13894.9|13884.9|13887.9|13877.9|13897.9|13887.9|13879.9|13869.9|4699
1658991300000|2022-07-28 06:55:00|13888.9|13878.9|13880.9|13870.9|13899.9|13889.9|13865.9|13855.9|12824
1658991600000|2022-07-28 07:00:00|13881.9|13869.9|13893.9|13881.9|13894.9|13883.9|13869.9|13857.9|2891
1658991900000|2022-07-28 07:05:00|13894.9|13882.9|13896.9|13885.9|13899.9|13888.9|13893.9|13882.9|1305
1658992200000|2022-07-28 07:10:00|13897.9|13884.9|13899.9|13888.9|13900.9|13888.9|13893.9|13882.9|1176
1658992500000|2022-07-28 07:15:00|13900.9|13889.9|13903.9|13892.9|13903.9|13892.9|13899.9|13888.9|442
1658992800000|2022-07-28 07:20:00|13904.9|13893.9|13897.9|13885.9|13904.9|13893.9|13897.9|13885.9|597
1658993100000|2022-07-28 07:25:00|13896.9|13886.9|13897.9|13885.9|13899.9|13887.9|13896.9|13885.9|297
1658993400000|2022-07-28 07:30:00|13896.9|13886.9|13889.9|13876.9|13898.9|13886.9|13887.9|13876.9|1361
1658993700000|2022-07-28 07:35:00|13890.9|13877.9|13892.9|13880.9|13893.9|13882.9|13889.9|13876.9|585
1658994000000|2022-07-28 07:40:00|13893.9|13881.9|13892.9|13881.9|13895.9|13884.9|13891.9|13880.9|240
1658994300000|2022-07-28 07:45:00|13893.9|13882.9|13890.9|13878.9|13893.9|13882.9|13889.9|13877.9|323
1658994600000|2022-07-28 07:50:00|13891.9|13879.9|13890.9|13879.9|13892.9|13881.9|13887.9|13875.9|183
1658994900000|2022-07-28 07:55:00|13891.9|13878.9|13888.9|13876.9|13892.9|13881.9|13887.9|13875.9|159
1658995200000|2022-07-28 08:00:00|13887.5|13875.5|13890.5|13879.5|13892.5|13881.5|13886.5|13875.5|164
1658995500000|2022-07-28 08:05:00|13889.5|13878.5|13888.5|13876.5|13891.5|13880.5|13885.5|13874.5|334
1658995800000|2022-07-28 08:10:00|13887.5|13875.5|13888.5|13877.5|13889.5|13877.5|13885.5|13874.5|107
1658996100000|2022-07-28 08:15:00|13889.5|13878.5|13887.5|13876.5|13891.5|13880.5|13887.5|13876.5|125
1658996400000|2022-07-28 08:20:00|13888.5|13877.5|13887.5|13876.5|13889.5|13878.5|13886.5|13875.5|178
1658996700000|2022-07-28 08:25:00|13888.5|13875.5|13880.5|13869.5|13888.5|13877.5|13880.5|13869.5|717
1658997000000|2022-07-28 08:30:00|13888.9|13864.9|13883.2|13859.2|13889.2|13865.2|13883.2|13859.2|0
1658997300000|2022-07-28 08:35:00|13883.5|13859.5|13881.6|13857.6|13885.3|13861.3|13881.4|13857.4|238
1658997600000|2022-07-28 08:40:00|13882.3|13858.3|13884.2|13860.2|13885.7|13861.7|13879.8|13855.8|0
1658997900000|2022-07-28 08:45:00|13884.8|13860.8|13883.9|13859.9|13888.1|13864.1|13882.3|13858.3|0
1658998200000|2022-07-28 08:50:00|13883.6|13859.6|13858.1|13834.1|13885.7|13861.7|13847|13823|0
1658998500000|2022-07-28 08:55:00|13858.4|13834.4|13861.9|13837.9|13863.8|13839.8|13856.9|13832.9|0
1658998800000|2022-07-28 09:00:00|13873.5|13862.5|13891.5|13879.5|13897.5|13886.5|13873.5|13862.5|999
1658999100000|2022-07-28 09:05:00|13890.5|13878.5|13884.5|13873.5|13890.5|13879.5|13884.5|13873.5|148
1658999400000|2022-07-28 09:10:00|13885.5|13872.5|13882.5|13871.5|13885.5|13874.5|13881.5|13870.5|213
1658999700000|2022-07-28 09:15:00|13881.5|13870.5|13880.5|13869.5|13881.5|13870.5|13878.5|13867.5|308
1659000000000|2022-07-28 09:20:00|13879.5|13868.5|13876.5|13865.5|13880.5|13869.5|13876.5|13865.5|301
1659000300000|2022-07-28 09:25:00|13877.5|13866.5|13875.5|13864.5|13878.5|13867.5|13875.5|13864.5|176
1659000600000|2022-07-28 09:30:00|13874.5|13863.5|13868.5|13857.5|13875.5|13864.5|13868.5|13856.5|537
1659000900000|2022-07-28 09:35:00|13867.5|13856.5|13873.5|13862.5|13873.5|13862.5|13867.5|13856.5|432
1659001200000|2022-07-28 09:40:00|13872.5|13861.5|13870.5|13859.5|13872.5|13861.5|13870.5|13859.5|285
1659001500000|2022-07-28 09:45:00|13871.5|13860.5|13869.5|13858.5|13872.5|13861.5|13869.5|13857.5|155
1659001800000|2022-07-28 09:50:00|13870.5|13857.5|13872.5|13861.5|13873.5|13862.5|13868.5|13857.5|389
1659002100000|2022-07-28 09:55:00|13871.5|13860.5|13872.5|13861.5|13873.5|13862.5|13869.5|13858.5|96
1659002400000|2022-07-28 10:00:00|13873.5|13862.5|13888.5|13877.5|13897.5|13885.5|13872.5|13861.5|596
1659002700000|2022-07-28 10:05:00|13887.5|13876.5|13890.5|13879.5|13890.5|13879.5|13886.5|13875.5|145
1659003000000|2022-07-28 10:10:00|13889.5|13878.5|13892.5|13881.5|13893.5|13882.5|13887.5|13876.5|406
1659003300000|2022-07-28 10:15:00|13891.5|13880.5|13886.5|13874.5|13891.5|13881.5|13886.5|13874.5|159
1659003600000|2022-07-28 10:20:00|13885.5|13873.5|13881.5|13870.5|13885.5|13873.5|13879.5|13868.5|167
1659003900000|2022-07-28 10:25:00|13880.5|13869.5|13885.5|13873.5|13886.5|13875.5|13879.5|13868.5|142
1659004200000|2022-07-28 10:30:00|13884.5|13872.5|13881.5|13870.5|13884.5|13872.5|13879.5|13868.5|98
1659004500000|2022-07-28 10:35:00|13880.5|13869.5|13877.5|13866.5|13881.5|13870.5|13875.5|13864.5|165
1659004800000|2022-07-28 10:40:00|13876.5|13865.5|13874.5|13863.5|13877.5|13866.5|13873.5|13862.5|106
1659005100000|2022-07-28 10:45:00|13875.5|13864.5|13872.5|13861.5|13875.5|13864.5|13869.5|13858.5|137
1659005400000|2022-07-28 10:50:00|13871.5|13860.5|13874.5|13863.5|13875.5|13864.5|13870.5|13859.5|104
1659005700000|2022-07-28 10:55:00|13873.5|13862.5|13876.5|13864.5|13876.5|13864.5|13868.5|13857.5|162
1659006000000|2022-07-28 11:00:00|13877.5|13865.5|13877.5|13866.5|13878.5|13867.5|13875.5|13863.5|71
1659006300000|2022-07-28 11:05:00|13878.5|13867.5|13878.5|13866.5|13879.5|13868.5|13876.5|13865.5|60
1659006600000|2022-07-28 11:10:00|13877.5|13867.5|13880.5|13869.5|13880.5|13869.5|13875.5|13864.5|117
1659006900000|2022-07-28 11:15:00|13881.5|13870.5|13879.5|13868.5|13881.5|13870.5|13879.5|13868.5|65
1659007200000|2022-07-28 11:20:00|13878.5|13867.5|13876.5|13865.5|13879.5|13868.5|13876.5|13865.5|39
1659007500000|2022-07-28 11:25:00|13875.5|13864.5|13871.5|13860.5|13876.5|13865.5|13870.5|13859.5|334
1659007800000|2022-07-28 11:30:00|13872.5|13861.5|13875.5|13864.5|13876.5|13864.5|13872.5|13861.5|113
1659008100000|2022-07-28 11:35:00|13876.5|13865.5|13875.5|13864.5|13876.5|13865.5|13874.5|13863.5|69
1659008400000|2022-07-28 11:40:00|13874.5|13863.5|13873.5|13862.5|13874.5|13864.5|13870.5|13859.5|83
1659008700000|2022-07-28 11:45:00|13874.5|13863.5|13875.5|13863.5|13877.5|13866.5|13874.5|13863.5|56
1659009000000|2022-07-28 11:50:00|13874.5|13864.5|13875.5|13864.5|13876.5|13864.5|13873.5|13862.5|51
1659009300000|2022-07-28 11:55:00|13874.5|13863.5|13872.5|13861.5|13874.5|13863.5|13870.5|13858.5|117
1659009600000|2022-07-28 12:00:00|13873.5|13862.5|13874.5|13863.5|13876.5|13865.5|13871.5|13860.5|61
1659009900000|2022-07-28 12:05:00|13875.5|13864.5|13872.5|13861.5|13876.5|13865.5|13871.5|13860.5|89
1659010200000|2022-07-28 12:10:00|13871.5|13860.5|13875.5|13863.5|13875.5|13863.5|13870.5|13859.5|78
1659010500000|2022-07-28 12:15:00|13874.5|13862.5|13877.5|13865.5|13878.5|13866.5|13874.5|13862.5|35
1659010800000|2022-07-28 12:20:00|13878.5|13866.5|13876.5|13865.5|13879.5|13868.5|13875.5|13864.5|39
1659011100000|2022-07-28 12:25:00|13877.5|13864.5|13878.5|13867.5|13879.5|13867.5|13875.5|13864.5|42
1659011400000|2022-07-28 12:30:00|13879.5|13868.5|13882.5|13871.5|13887.5|13876.5|13870.5|13859.5|780
1659011700000|2022-07-28 12:35:00|13883.5|13872.5|13885.5|13873.5|13889.5|13878.5|13879.5|13868.5|392
1659012000000|2022-07-28 12:40:00|13886.5|13874.5|13883.5|13872.5|13889.5|13878.5|13882.5|13871.5|281
1659012300000|2022-07-28 12:45:00|13884.5|13873.5|13885.5|13873.5|13888.5|13877.5|13882.5|13870.5|309
1659012600000|2022-07-28 12:50:00|13884.5|13874.5|13886.5|13874.5|13888.5|13877.5|13883.5|13872.5|116
1659012900000|2022-07-28 12:55:00|13885.5|13875.5|13879.5|13867.5|13887.5|13876.5|13878.5|13866.5|181
1659013200000|2022-07-28 13:00:00|13878.5|13868.5|13874.5|13863.5|13880.5|13869.5|13872.5|13861.5|359
1659013500000|2022-07-28 13:05:00|13875.5|13864.5|13875.5|13864.5|13877.5|13865.5|13872.5|13861.5|130
1659013800000|2022-07-28 13:10:00|13876.5|13863.5|13886.5|13875.5|13886.5|13875.5|13875.5|13863.5|105
1659014100000|2022-07-28 13:15:00|13885.5|13874.5|13886.5|13875.5|13887.5|13876.5|13881.5|13870.5|201
1659014400000|2022-07-28 13:20:00|13887.5|13876.5|13887.5|13875.5|13888.5|13877.5|13884.5|13872.5|305
1659014700000|2022-07-28 13:25:00|13886.5|13876.5|13893.5|13881.5|13893.5|13882.5|13885.5|13874.5|298
1659015000000|2022-07-28 13:30:00|13892.5|13880.5|13893.5|13882.5|13900.5|13889.5|13891.5|13879.5|517
1659015300000|2022-07-28 13:35:00|13894.5|13881.5|13900.5|13889.5|13906.5|13895.5|13891.5|13880.5|1374
1659015600000|2022-07-28 13:40:00|13899.5|13888.5|13890.5|13878.5|13899.5|13888.5|13889.5|13878.5|742
1659015900000|2022-07-28 13:45:00|13891.5|13879.5|13882.5|13871.5|13892.5|13881.5|13878.5|13867.5|357
1659016200000|2022-07-28 13:50:00|13883.5|13872.5|13866.5|13855.5|13885.5|13873.5|13860.5|13849.5|1188
1659016500000|2022-07-28 13:55:00|13865.5|13854.5|13871.5|13860.5|13875.5|13864.5|13862.5|13851.5|317
1659016800000|2022-07-28 14:00:00|13872.5|13861.5|13873.5|13861.5|13876.5|13865.5|13869.5|13858.5|203
1659017100000|2022-07-28 14:05:00|13872.5|13862.5|13836.5|13825.5|13873.5|13862.5|13831.5|13819.5|3168
1659017400000|2022-07-28 14:10:00|13837.5|13824.5|13827.5|13816.5|13840.5|13828.5|13821.5|13810.5|1218
1659017700000|2022-07-28 14:15:00|13828.5|13817.5|13832.5|13820.5|13837.5|13825.5|13820.5|13808.5|831
1659018000000|2022-07-28 14:20:00|13831.5|13821.5|13828.5|13817.5|13834.5|13823.5|13815.5|13804.5|924
1659018300000|2022-07-28 14:25:00|13829.5|13818.5|13829.5|13818.5|13830.5|13819.5|13817.5|13806.5|370
1659018600000|2022-07-28 14:30:00|13830.5|13819.5|13824.5|13813.5|13830.5|13819.5|13823.5|13812.5|475
1659018900000|2022-07-28 14:35:00|13825.5|13814.5|13839.5|13828.5|13843.5|13831.5|13825.5|13814.5|268
1659019200000|2022-07-28 14:40:00|13838.5|13827.5|13836.5|13825.5|13839.5|13828.5|13828.5|13817.5|214
1659019500000|2022-07-28 14:45:00|13837.5|13826.5|13849.5|13838.5|13849.5|13838.5|13836.5|13825.5|281
1659019800000|2022-07-28 14:50:00|13848.5|13837.5|13847.5|13836.5|13850.5|13839.5|13845.5|13834.5|260
1659020100000|2022-07-28 14:55:00|13846.5|13835.5|13853.5|13842.5|13854.5|13842.5|13844.5|13833.5|193
1659020400000|2022-07-28 15:00:00|13854.5|13841.5|13855.5|13844.5|13861.5|13850.5|13851.5|13840.5|345
1659020700000|2022-07-28 15:05:00|13854.5|13843.5|13853.5|13842.5|13861.5|13850.5|13852.5|13841.5|255
1659021000000|2022-07-28 15:10:00|13854.5|13843.5|13860.5|13849.5|13863.5|13852.5|13851.5|13840.5|598
1659021300000|2022-07-28 15:15:00|13861.5|13850.5|13856.5|13844.5|13861.5|13850.5|13851.5|13839.5|832
1659021600000|2022-07-28 15:20:00|13855.5|13843.5|13867.5|13855.5|13869.5|13857.5|13852.5|13840.5|289
1659021900000|2022-07-28 15:25:00|13868.5|13856.5|13873.5|13862.5|13874.5|13863.5|13867.5|13855.5|345
1659022200000|2022-07-28 15:30:00|13874.5|13863.5|13873.5|13862.5|13874.5|13863.5|13865.5|13854.5|413
1659022500000|2022-07-28 15:35:00|13872.5|13861.5|13873.5|13861.5|13877.5|13866.5|13871.5|13860.5|296
1659022800000|2022-07-28 15:40:00|13874.5|13862.5|13875.5|13864.5|13877.5|13866.5|13870.5|13859.5|117
1659023100000|2022-07-28 15:45:00|13876.5|13863.5|13875.5|13864.5|13876.5|13865.5|13870.5|13859.5|69
1659023400000|2022-07-28 15:50:00|13874.5|13863.5|13872.5|13861.5|13875.5|13864.5|13872.5|13861.5|91
1659023700000|2022-07-28 15:55:00|13873.5|13860.5|13868.5|13857.5|13873.5|13861.5|13868.5|13856.5|72
1659024000000|2022-07-28 16:00:00|13869.5|13858.5|13869.5|13858.5|13871.5|13859.5|13866.5|13855.5|58
1659024300000|2022-07-28 16:05:00|13870.5|13857.5|13859.5|13848.5|13871.5|13860.5|13859.5|13848.5|422
1659024600000|2022-07-28 16:10:00|13858.5|13847.5|13861.5|13849.5|13865.5|13853.5|13848.5|13836.5|1138
1659024900000|2022-07-28 16:15:00|13860.5|13848.5|13860.5|13849.5|13864.5|13852.5|13859.5|13848.5|220
1659025200000|2022-07-28 16:20:00|13861.5|13848.5|13864.5|13853.5|13864.5|13853.5|13857.5|13846.5|153
1659025500000|2022-07-28 16:25:00|13863.5|13852.5|13865.5|13854.5|13865.5|13854.5|13860.5|13848.5|191
1659025800000|2022-07-28 16:30:00|13864.5|13853.5|13863.5|13852.5|13869.5|13857.5|13862.5|13850.5|224
1659026100000|2022-07-28 16:35:00|13864.5|13853.5|13864.5|13853.5|13866.5|13855.5|13863.5|13851.5|84
1659026400000|2022-07-28 16:40:00|13863.5|13852.5|13863.5|13852.5|13864.5|13853.5|13862.5|13851.5|28
1659026700000|2022-07-28 16:45:00|13864.5|13851.5|13862.5|13851.5|13865.5|13853.5|13862.5|13850.5|54
1659027000000|2022-07-28 16:50:00|13863.5|13852.5|13863.5|13852.5|13863.5|13852.5|13860.5|13849.5|67
1659027300000|2022-07-28 16:55:00|13864.5|13853.5|13864.5|13853.5|13866.5|13855.5|13863.5|13852.5|96
1659027600000|2022-07-28 17:00:00|13865.5|13852.5|13858.5|13847.5|13865.5|13852.5|13857.5|13846.5|91
1659027900000|2022-07-28 17:05:00|13859.5|13848.5|13861.5|13849.5|13861.5|13850.5|13858.5|13847.5|130
1659028200000|2022-07-28 17:10:00|13862.5|13850.5|13864.5|13852.5|13865.5|13854.5|13860.5|13848.5|62
1659028500000|2022-07-28 17:15:00|13863.5|13853.5|13863.5|13852.5|13864.5|13853.5|13861.5|13849.5|40
1659028800000|2022-07-28 17:20:00|13864.5|13853.5|13868.5|13857.5|13871.5|13859.5|13863.5|13852.5|106
1659029100000|2022-07-28 17:25:00|13869.5|13858.5|13871.5|13860.5|13871.5|13860.5|13868.5|13857.5|75
1659029400000|2022-07-28 17:30:00|13872.5|13861.5|13876.5|13864.5|13876.5|13864.5|13871.5|13860.5|127
1659029700000|2022-07-28 17:35:00|13875.5|13863.5|13880.5|13869.5|13880.5|13869.5|13875.5|13863.5|205
1659030000000|2022-07-28 17:40:00|13879.5|13868.5|13886.5|13875.5|13888.5|13876.5|13879.5|13868.5|407
1659030300000|2022-07-28 17:45:00|13885.5|13874.5|13888.5|13877.5|13888.5|13877.5|13885.5|13874.5|176
1659030600000|2022-07-28 17:50:00|13887.5|13876.5|13885.5|13874.5|13887.5|13876.5|13885.5|13874.5|103
1659030900000|2022-07-28 17:55:00|13886.5|13875.5|13886.5|13875.5|13888.5|13877.5|13885.5|13874.5|118
1659031200000|2022-07-28 18:00:00|13887.5|13876.5|13883.5|13872.5|13887.5|13876.5|13882.5|13871.5|99
1659031500000|2022-07-28 18:05:00|13884.5|13871.5|13878.5|13867.5|13884.5|13871.5|13876.5|13864.5|126
1659031800000|2022-07-28 18:10:00|13879.5|13868.5|13880.5|13868.5|13882.5|13871.5|13878.5|13866.5|107
1659032100000|2022-07-28 18:15:00|13881.5|13869.5|13883.5|13871.5|13884.5|13873.5|13880.5|13868.5|56
1659032400000|2022-07-28 18:20:00|13882.5|13870.5|13882.5|13871.5|13883.5|13872.5|13880.5|13869.5|14
1659032700000|2022-07-28 18:25:00|13881.5|13870.5|13881.5|13869.5|13882.5|13871.5|13880.5|13869.5|56
1659033000000|2022-07-28 18:30:00|13882.5|13870.5|13880.5|13869.5|13882.5|13871.5|13878.5|13867.5|53
1659033300000|2022-07-28 18:35:00|13881.5|13870.5|13883.5|13872.5|13883.5|13872.5|13881.5|13869.5|88
1659033600000|2022-07-28 18:40:00|13884.5|13871.5|13883.5|13873.5|13885.5|13873.5|13882.5|13871.5|45
1659033900000|2022-07-28 18:45:00|13884|13874|13886|13876|13886|13876|13882.5|13872.5|106
1659034200000|2022-07-28 18:50:00|13885.5|13875.5|13886.5|13876.5|13887|13877|13884|13874|119
1659034500000|2022-07-28 18:55:00|13887|13877|13889.5|13879.5|13890|13880|13885.5|13875.5|213
1659034800000|2022-07-28 19:00:00|13890|13880|13889.5|13879.5|13890|13880|13887|13877|78
1659035100000|2022-07-28 19:05:00|13890|13880|13891|13881|13891.5|13881.5|13889|13879|78
1659035400000|2022-07-28 19:10:00|13890.5|13880.5|13889.5|13879.5|13891.5|13881.5|13889|13879|48
1659035700000|2022-07-28 19:15:00|13890|13880|13888|13878|13890|13880|13888|13878|48
1659036000000|2022-07-28 19:20:00|13887.5|13877.5|13887|13877|13888|13878|13887|13877|47
1659036300000|2022-07-28 19:25:00|13887.5|13877.5|13888|13878|13889|13879|13886.5|13876.5|51
1659036600000|2022-07-28 19:30:00|13887.5|13877.5|13887.5|13877.5|13887.5|13877.5|13885.5|13875.5|75
1659036900000|2022-07-28 19:35:00|13887|13877|13889|13879|13889|13879|13886|13876|182
1659037200000|2022-07-28 19:40:00|13888.5|13878.5|13890|13880|13890|13880|13886.5|13876.5|99
1659037500000|2022-07-28 19:45:00|13889.5|13879.5|13891.5|13881.5|13893|13883|13889|13879|95
1659037800000|2022-07-28 19:50:00|13892.5|13882.5|13889|13879|13893|13883|13888|13878|68
1659038100000|2022-07-28 19:55:00|13888|13878|13881.5|13871.5|13889.5|13879.5|13881|13871|312
1659038400000|2022-07-28 20:00:00|13882|13872|13889.5|13879.5|13893|13883|13882|13872|103
1659038700000|2022-07-28 20:05:00|13889|13879|13887.5|13877.5|13889.5|13879.5|13887|13877|25
1659039000000|2022-07-28 20:10:00|13888|13878|13887.5|13877.5|13888.5|13878.5|13886|13876|51
1659039300000|2022-07-28 20:15:00|13888|13878|13884|13874|13888|13878|13884|13874|49
1659039600000|2022-07-28 20:20:00|13885|13875|13884.5|13874.5|13886|13876|13884.5|13874.5|50
1659039900000|2022-07-28 20:25:00|13884|13874|13886.5|13876.5|13887|13877|13884|13874|18
1659040200000|2022-07-28 20:30:00|13885.5|13875.5|13891.5|13881.5|13892|13882|13885|13875|105
1659040500000|2022-07-28 20:35:00|13892|13882|13895|13885|13897.5|13887.5|13891|13881|147
1659040800000|2022-07-28 20:40:00|13895.5|13885.5|13894.5|13884.5|13896.5|13886.5|13894.5|13884.5|48
1659041100000|2022-07-28 20:45:00|13895|13885|13893.5|13883.5|13895.5|13885.5|13893|13883|140
1659041400000|2022-07-28 20:50:00|13894|13884|13895|13885|13895|13885|13893.5|13883.5|33
1659041700000|2022-07-28 20:55:00|13894.5|13884.5|13887|13877|13895|13885|13887|13877|184
1659042000000|2022-07-28 21:00:00|13886.5|13876.5|13893.5|13883.5|13894|13884|13885.5|13875.5|11
1659042300000|2022-07-28 21:05:00|||||||||2
1659042600000|2022-07-28 21:10:00|13893|13883|13892|13882|13893|13883|13892|13882|3
1659042900000|2022-07-28 21:15:00|13898.2|13874.2|13898|13874|13900.1|13876.1|13897.3|13873.3|0
1659043200000|2022-07-28 21:20:00|13898.1|13874.1|13896|13872|13899.2|13875.2|13896|13872|0
1659043500000|2022-07-28 21:25:00|13895.9|13871.9|13893.5|13869.5|13896.4|13872.4|13892.1|13868.1|0
1659043800000|2022-07-28 21:30:00|13892.2|13868.2|13895.3|13871.3|13897.6|13873.6|13892.1|13868.1|0
1659044100000|2022-07-28 21:35:00|13895.2|13871.2|13894.1|13870.1|13895.3|13871.3|13893.3|13869.3|0
1659044400000|2022-07-28 21:40:00|13893.7|13869.7|13897.3|13873.3|13897.5|13873.5|13893.7|13869.7|0
1659044700000|2022-07-28 21:45:00|13897.2|13873.2|13897.5|13873.5|13898.2|13874.2|13897.2|13873.2|0
1659045000000|2022-07-28 21:50:00|13897.9|13873.9|13899.1|13875.1|13899.1|13875.1|13897.2|13873.2|0
1659045300000|2022-07-28 21:55:00|13899.2|13875.2|13900.5|13876.5|13902.1|13878.1|13898.9|13874.9|0
1659045600000|2022-07-28 22:00:00|13894.3|13870.3|13876.9|13852.9|13894.3|13870.3|13872.2|13848.2|0
1659045900000|2022-07-28 22:05:00|13877.2|13853.2|13882.2|13858.2|13884.5|13860.5|13875.5|13851.5|0
1659046200000|2022-07-28 22:10:00|13883.1|13859.1|13887.1|13863.1|13887.7|13863.7|13879.5|13855.5|0
1659046500000|2022-07-28 22:15:00|13887.7|13863.7|13879.7|13855.7|13887.7|13863.7|13879.7|13855.7|0
1659046800000|2022-07-28 22:20:00|13880.4|13856.4|13876.4|13852.4|13880.4|13856.4|13874.4|13850.4|0
1659047100000|2022-07-28 22:25:00|13876.7|13852.7|13881.5|13857.5|13881.5|13857.5|13876.4|13852.4|0
1659047400000|2022-07-28 22:30:00|13881.8|13857.8|13877.9|13853.9|13882.5|13858.5|13877.9|13853.9|0
1659047700000|2022-07-28 22:35:00|13878.5|13854.5|13876.7|13852.7|13880.7|13856.7|13876.1|13852.1|0
1659048000000|2022-07-28 22:40:00|13877|13853|13879.4|13855.4|13879.4|13855.4|13875.4|13851.4|0
1659048300000|2022-07-28 22:45:00|13879.1|13855.1|13873.7|13849.7|13879.1|13855.1|13873.1|13849.1|0
1659048600000|2022-07-28 22:50:00|13873.1|13849.1|13869.1|13845.1|13873.4|13849.4|13867.1|13843.1|0
1659048900000|2022-07-28 22:55:00|13868.5|13844.5|13871.9|13847.9|13873.8|13849.8|13865.8|13841.8|0
1659049200000|2022-07-28 23:00:00|13872.5|13848.5|13869.2|13845.2|13873.2|13849.2|13868.5|13844.5|0
1659049500000|2022-07-28 23:05:00|13869.5|13845.5|13867.2|13843.2|13869.9|13845.9|13865.9|13841.9|0
1659049800000|2022-07-28 23:10:00|13867.8|13843.8|13867.2|13843.2|13868.5|13844.5|13866.6|13842.6|0
1659050100000|2022-07-28 23:15:00|13868.4|13844.4|13865.9|13841.9|13869.2|13845.2|13864.2|13840.2|0
1659050400000|2022-07-28 23:20:00|13866.5|13842.5|13866.6|13842.6|13870.5|13846.5|13863.9|13839.9|0
1659050700000|2022-07-28 23:25:00|13867.2|13843.2|13874.5|13850.5|13875.2|13851.2|13867.2|13843.2|0
1659051000000|2022-07-28 23:30:00|13873.9|13849.9|13873.2|13849.2|13874.5|13850.5|13872.9|13848.9|0
1659051300000|2022-07-28 23:35:00|13872.6|13848.6|13873.2|13849.2|13875.9|13851.9|13870.5|13846.5|0
1659051600000|2022-07-28 23:40:00|13872.9|13848.9|13873.9|13849.9|13874.5|13850.5|13871.9|13847.9|0
1659051900000|2022-07-28 23:45:00|13874.5|13850.5|13875.2|13851.2|13875.9|13851.9|13871.9|13847.9|0
1659052200000|2022-07-28 23:50:00|13875.8|13851.8|13876.8|13852.8|13878.8|13854.8|13873.3|13849.3|0
1659052500000|2022-07-28 23:55:00|13876.5|13852.5|13874.8|13850.8|13877.8|13853.8|13874.1|13850.1|0
1659052800000|2022-07-29 00:00:00|13873.6|13849.6|13868|13844|13873.6|13849.6|13866.1|13842.1|0
1659053100000|2022-07-29 00:05:00|13868.6|13844.6|13874.2|13850.2|13874.6|13850.6|13866.7|13842.7|0
1659053400000|2022-07-29 00:10:00|13874.5|13850.5|13874|13850|13878.2|13854.2|13872.3|13848.3|0
1659053700000|2022-07-29 00:15:00|13874.6|13850.6|13871.2|13847.2|13876.6|13852.6|13869.7|13845.7|0
1659054000000|2022-07-29 00:20:00|13871.8|13847.8|13871.2|13847.2|13872.7|13848.7|13869.2|13845.2|0
1659054300000|2022-07-29 00:25:00|13870.6|13846.6|13867.3|13843.3|13871.2|13847.2|13866.3|13842.3|0
1659054600000|2022-07-29 00:30:00|13867|13843|13869.4|13845.4|13870.3|13846.3|13866.4|13842.4|0
1659054900000|2022-07-29 00:35:00|13868.8|13844.8|13874.9|13850.9|13875.2|13851.2|13868.5|13844.5|0
1659055200000|2022-07-29 00:40:00|13874.6|13850.6|13869.2|13845.2|13874.9|13850.9|13867.7|13843.7|0
1659055500000|2022-07-29 00:45:00|13870.4|13846.4|13866.8|13842.8|13871.3|13847.3|13866.2|13842.2|0
1659055800000|2022-07-29 00:50:00|13867.4|13843.4|13869.5|13845.5|13872.3|13848.3|13866.8|13842.8|0
1659056100000|2022-07-29 00:55:00|13869.8|13845.8|13889.3|13865.3|13890.2|13866.2|13868.7|13844.7|0
1659056400000|2022-07-29 01:00:00|13900|13890|13900|13890|13903.5|13893.5|13889.5|13879.5|2904
1659056700000|2022-07-29 01:05:00|13899.5|13889.5|13913|13903|13913.5|13903.5|13897|13887|945
1659057000000|2022-07-29 01:10:00|13912|13902|13931.7|13921.7|13932.2|13922.2|13910.5|13900.5|933
1659057300000|2022-07-29 01:15:00|13932.2|13922.2|13922.7|13912.7|13948.7|13938.7|13911.7|13901.7|2907
1659057600000|2022-07-29 01:20:00|13922.2|13912.2|13916.2|13906.2|13941.2|13931.2|13916.2|13906.2|1284
1659057900000|2022-07-29 01:25:00|13919.7|13909.7|13927.7|13917.7|13928.2|13918.2|13909.2|13899.2|1219
1659058200000|2022-07-29 01:30:00|13926.7|13916.7|13924.7|13914.7|13926.7|13916.7|13877.7|13867.7|11476
1659058500000|2022-07-29 01:35:00|13925.2|13915.2|13913.2|13903.2|13938.2|13928.2|13904.2|13894.2|5693
1659058800000|2022-07-29 01:40:00|13912.7|13902.7|13904.2|13894.2|13913.2|13903.2|13896.2|13886.2|4567
1659059100000|2022-07-29 01:45:00|13903.7|13893.7|13907.7|13897.7|13907.7|13897.7|13872.7|13862.7|4456
1659059400000|2022-07-29 01:50:00|13908.7|13898.7|13947.7|13937.7|13951.7|13941.7|13907.7|13897.7|6019
1659059700000|2022-07-29 01:55:00|13946.7|13936.7|13995.7|13985.7|14008.7|13998.7|13931.7|13921.7|8515
1659060000000|2022-07-29 02:00:00|13997.7|13987.7|13954.7|13944.7|14012.7|14002.7|13948.7|13938.7|6045
1659060300000|2022-07-29 02:05:00|13958.7|13948.7|13927.7|13917.7|13959.7|13949.7|13919.7|13909.7|3254
1659060600000|2022-07-29 02:10:00|13926.7|13916.7|13901.7|13891.7|13932.7|13922.7|13897.7|13887.7|5179
1659060900000|2022-07-29 02:15:00|13900.7|13890.7|13883.7|13873.7|13900.7|13890.7|13877.7|13867.7|4083
1659061200000|2022-07-29 02:20:00|13882.7|13872.7|13880.7|13870.7|13889.7|13879.7|13864.7|13854.7|4512
1659061500000|2022-07-29 02:25:00|13879.7|13869.7|13838.7|13828.7|13880.7|13870.7|13838.7|13828.7|3355
1659061800000|2022-07-29 02:30:00|13837.7|13827.7|13834.7|13824.7|13846.7|13836.7|13822.7|13812.7|5962
1659062100000|2022-07-29 02:35:00|13833.7|13823.7|13828.7|13818.7|13834.7|13824.7|13815.7|13805.7|3249
1659062400000|2022-07-29 02:40:00|13827.7|13817.7|13822.7|13812.7|13845.7|13835.7|13822.7|13812.7|2050
1659062700000|2022-07-29 02:45:00|13823.7|13813.7|13790.7|13780.7|13824.7|13814.7|13785.7|13775.7|5097
1659063000000|2022-07-29 02:50:00|13789.7|13779.7|13768.7|13758.7|13804.7|13794.7|13766.7|13756.7|3852
1659063300000|2022-07-29 02:55:00|13770.7|13760.7|13768.7|13758.7|13784.7|13774.7|13761.7|13751.7|3841
1659063600000|2022-07-29 03:00:00|13769.7|13759.7|13795.7|13785.7|13804.7|13794.7|13744.7|13734.7|5810
1659063900000|2022-07-29 03:05:00|13794.7|13784.7|13765.7|13755.7|13796.7|13786.7|13762.7|13752.7|2540
1659064200000|2022-07-29 03:10:00|13764.7|13754.7|13743.7|13733.7|13764.7|13754.7|13742.7|13732.7|4332
1659064500000|2022-07-29 03:15:00|13744.7|13734.7|13739.7|13729.7|13762.7|13752.7|13732.7|13722.7|4049
1659064800000|2022-07-29 03:20:00|13741.7|13731.7|13729.7|13719.7|13761.7|13751.7|13726.7|13716.7|2292
1659065100000|2022-07-29 03:25:00|13730.7|13720.7|13726.7|13716.7|13732.7|13722.7|13722.7|13712.7|1982
1659065400000|2022-07-29 03:30:00|13727.7|13717.7|13712.7|13702.7|13728.7|13718.7|13708.7|13698.7|1428
1659065700000|2022-07-29 03:35:00|13714.7|13704.7|13718.7|13708.7|13720.7|13710.7|13706.7|13696.7|1570
1659066000000|2022-07-29 03:40:00|13716.7|13706.7|13706.7|13696.7|13716.7|13706.7|13705.7|13695.7|692
1659066300000|2022-07-29 03:45:00|13707.7|13697.7|13701.7|13691.7|13710.7|13700.7|13697.7|13687.7|1058
1659066600000|2022-07-29 03:50:00|13702.7|13692.7|13706.7|13696.7|13709.7|13699.7|13700.7|13690.7|582
1659066900000|2022-07-29 03:55:00|13707.7|13697.7|13702.7|13692.7|13707.7|13697.7|13699.7|13689.7|686
1659067200000|2022-07-29 04:00:00|13703.7|13693.7|13702.7|13692.7|13703.7|13693.7|13699.7|13689.7|260
1659067500000|2022-07-29 04:05:00|13703.7|13693.7|13703.7|13693.7|13705.7|13695.7|13701.7|13691.7|316
1659067800000|2022-07-29 04:10:00|13702.7|13692.7|13701.7|13691.7|13704.7|13694.7|13701.7|13691.7|104
1659068100000|2022-07-29 04:15:00|13702.7|13692.7|13702.7|13692.7|13702.7|13692.7|13699.7|13689.7|347
1659068400000|2022-07-29 04:20:00|13703.7|13693.7|13710.7|13700.7|13710.7|13700.7|13702.7|13692.7|216
1659068700000|2022-07-29 04:25:00|13709.7|13699.7|13706.7|13696.7|13709.7|13699.7|13705.7|13695.7|156
1659069000000|2022-07-29 04:30:00|13707.7|13697.7|13705.7|13695.7|13707.7|13697.7|13702.7|13692.7|230
1659069300000|2022-07-29 04:35:00|13704.7|13694.7|13716.7|13706.7|13717.7|13707.7|13704.7|13694.7|400
1659069600000|2022-07-29 04:40:00|13715.7|13705.7|13719.7|13709.7|13721.7|13711.7|13712.7|13702.7|670
1659069900000|2022-07-29 04:45:00|13720.7|13710.7|13721.7|13711.7|13721.7|13711.7|13716.7|13706.7|551
1659070200000|2022-07-29 04:50:00|13720.7|13710.7|13725.7|13715.7|13725.7|13715.7|13720.7|13710.7|581
1659070500000|2022-07-29 04:55:00|13724.7|13714.7|13722.7|13712.7|13726.7|13716.7|13721.7|13711.7|504
1659070800000|2022-07-29 05:00:00|13723.7|13713.7|13700.7|13690.7|13723.7|13713.7|13692.7|13682.7|4870
1659071100000|2022-07-29 05:05:00|13699.7|13689.7|13677.7|13667.7|13706.7|13696.7|13674.7|13664.7|4256
1659071400000|2022-07-29 05:10:00|13678.7|13668.7|13697.7|13687.7|13705.7|13695.7|13678.7|13668.7|2788
1659071700000|2022-07-29 05:15:00|13696.7|13686.7|13704.7|13694.7|13705.7|13695.7|13682.7|13672.7|3142
1659072000000|2022-07-29 05:20:00|13705.7|13695.7|13724.7|13714.7|13730.7|13720.7|13705.7|13695.7|2994
1659072300000|2022-07-29 05:25:00|13723.7|13713.7|13732.7|13722.7|13747.7|13737.7|13719.7|13709.7|2950
1659072600000|2022-07-29 05:30:00|13731.7|13721.7|13767.7|13757.7|13771.7|13761.7|13723.7|13713.7|4474
1659072900000|2022-07-29 05:35:00|13766.7|13756.7|13761.7|13751.7|13777.7|13767.7|13752.7|13742.7|2396
1659073200000|2022-07-29 05:40:00|13762.7|13752.7|13788.7|13778.7|13791.7|13781.7|13744.7|13734.7|2595
1659073500000|2022-07-29 05:45:00|13787.7|13777.7|13773.7|13763.7|13789.7|13779.7|13763.7|13753.7|2076
1659073800000|2022-07-29 05:50:00|13774.7|13764.7|13763.7|13753.7|13791.7|13781.7|13761.7|13751.7|1869
1659074100000|2022-07-29 05:55:00|13762.7|13752.7|13766.7|13756.7|13776.7|13766.7|13754.7|13744.7|2135
1659074400000|2022-07-29 06:00:00|13767.7|13757.7|13754.7|13744.7|13767.7|13757.7|13745.7|13735.7|2805
1659074700000|2022-07-29 06:05:00|13755.7|13745.7|13730.7|13720.7|13759.7|13749.7|13730.7|13720.7|3460
1659075000000|2022-07-29 06:10:00|13729.7|13719.7|13721.7|13711.7|13729.7|13719.7|13688.7|13678.7|6189
1659075300000|2022-07-29 06:15:00|13720.7|13710.7|13713.7|13703.7|13725.7|13715.7|13702.7|13692.7|2938
1659075600000|2022-07-29 06:20:00|13714.7|13704.7|13728.7|13718.7|13735.7|13725.7|13705.7|13695.7|2647
1659075900000|2022-07-29 06:25:00|13729.7|13719.7|13724.7|13714.7|13735.7|13725.7|13712.7|13702.7|2153
1659076200000|2022-07-29 06:30:00|13722.7|13712.7|13693.7|13683.7|13722.7|13712.7|13679.7|13669.7|3805
1659076500000|2022-07-29 06:35:00|13694.7|13684.7|13687.7|13677.7|13701.7|13691.7|13679.7|13669.7|2336
1659076800000|2022-07-29 06:40:00|13686.7|13676.7|13681.7|13671.7|13691.7|13681.7|13667.7|13657.7|3534
1659077100000|2022-07-29 06:45:00|13682.7|13672.7|13707.7|13697.7|13707.7|13697.7|13677.7|13667.7|3662
1659077400000|2022-07-29 06:50:00|13706.7|13696.7|13697.7|13687.7|13712.7|13702.7|13695.7|13685.7|3917
1659077700000|2022-07-29 06:55:00|13698.7|13688.7|13685.7|13675.7|13702.7|13692.7|13681.7|13671.7|7036
1659078000000|2022-07-29 07:00:00|13686.7|13679.7|13689.7|13678.7|13701.7|13689.7|13677.7|13665.7|3736
1659078300000|2022-07-29 07:05:00|13687.7|13676.7|13685.7|13674.7|13699.7|13688.7|13684.7|13672.7|975
1659078600000|2022-07-29 07:10:00|13686.7|13675.7|13701.7|13689.7|13702.7|13690.7|13684.7|13673.7|976
1659078900000|2022-07-29 07:15:00|13700.7|13688.7|13702.7|13691.7|13703.7|13691.7|13691.7|13680.7|944
1659079200000|2022-07-29 07:20:00|13703.7|13692.7|13698.7|13687.7|13703.7|13692.7|13693.7|13681.7|1239
1659079500000|2022-07-29 07:25:00|13699.7|13686.7|13705.7|13693.7|13706.7|13695.7|13699.7|13686.7|831
1659079800000|2022-07-29 07:30:00|13704.7|13692.7|13706.7|13694.7|13711.7|13700.7|13703.7|13691.7|588
1659080100000|2022-07-29 07:35:00|13705.7|13695.7|13708.7|13697.7|13712.7|13700.7|13704.7|13693.7|478
1659080400000|2022-07-29 07:40:00|13707.7|13696.7|13709.7|13697.7|13710.7|13699.7|13705.7|13694.7|376
1659080700000|2022-07-29 07:45:00|13710.7|13698.7|13712.7|13700.7|13713.7|13702.7|13708.7|13697.7|526
1659081000000|2022-07-29 07:50:00|13711.7|13699.7|13710.7|13699.7|13712.7|13700.7|13709.7|13698.7|350
1659081300000|2022-07-29 07:55:00|13709.7|13698.7|13712.7|13701.7|13712.7|13701.7|13708.7|13697.7|349
1659081600000|2022-07-29 08:00:00|13711.7|13700.7|13715.7|13703.7|13716.7|13705.7|13710.7|13698.7|1262
1659081900000|2022-07-29 08:05:00|13716.7|13704.7|13713.7|13701.7|13718.7|13706.7|13712.7|13700.7|1074
1659082200000|2022-07-29 08:10:00|13712.7|13700.7|13716.7|13704.7|13718.7|13706.7|13704.7|13693.7|974
1659082500000|2022-07-29 08:15:00|13715.7|13705.7|13719.7|13708.7|13719.7|13708.7|13712.7|13701.7|1457
1659082800000|2022-07-29 08:20:00|13720.7|13709.7|13714.7|13703.7|13721.7|13709.7|13710.7|13698.7|1128
1659083100000|2022-07-29 08:25:00|13715.7|13704.7|13711.7|13698.7|13716.7|13705.7|13703.7|13691.7|1534
1659083400000|2022-07-29 08:30:00|13713.1|13689.1|13710.1|13686.1|13713.1|13689.1|13708.7|13684.7|0
1659083700000|2022-07-29 08:35:00|13709.5|13685.5|13704.9|13680.9|13711.6|13687.6|13704.7|13680.7|3376
1659084000000|2022-07-29 08:40:00|13704.7|13680.7|13702.9|13678.9|13713.1|13689.1|13700|13676|0
1659084300000|2022-07-29 08:45:00|13702.3|13678.3|13693|13669|13703.5|13679.5|13692.7|13668.7|0
1659084600000|2022-07-29 08:50:00|13692.7|13668.7|13694|13670|13697.6|13673.6|13691.5|13667.5|0
1659084900000|2022-07-29 08:55:00|13693.4|13669.4|13698|13674|13699.5|13675.5|13692.3|13668.3|0
1659085200000|2022-07-29 09:00:00|13698.3|13674.3|13679.7|13668.7|13698.3|13680.7|13678.7|13667.7|1422
1659085500000|2022-07-29 09:05:00|13680.7|13667.7|13676.7|13665.7|13680.7|13669.7|13675.7|13664.7|653
1659085800000|2022-07-29 09:10:00|13677.7|13664.7|13675.7|13664.7|13677.7|13666.7|13675.7|13663.7|247
1659086100000|2022-07-29 09:15:00|13676.7|13665.7|13681.7|13669.7|13684.7|13673.7|13673.7|13662.7|1165
1659086400000|2022-07-29 09:20:00|13680.7|13670.7|13671.7|13660.7|13680.7|13670.7|13668.7|13657.7|606
1659086700000|2022-07-29 09:25:00|13672.7|13661.7|13671.7|13660.7|13676.7|13665.7|13670.7|13659.7|495
1659087000000|2022-07-29 09:30:00|13672.7|13659.7|13670.7|13659.7|13674.7|13663.7|13670.7|13659.7|484
1659087300000|2022-07-29 09:35:00|13671.7|13660.7|13669.7|13657.7|13674.7|13663.7|13668.7|13657.7|465
1659087600000|2022-07-29 09:40:00|13668.7|13658.7|13667.7|13656.7|13670.7|13659.7|13667.7|13655.7|449
1659087900000|2022-07-29 09:45:00|13668.7|13657.7|13666.7|13655.7|13670.7|13659.7|13666.7|13655.7|394
1659088200000|2022-07-29 09:50:00|13667.7|13656.7|13672.7|13660.7|13672.7|13661.7|13667.7|13656.7|460
1659088500000|2022-07-29 09:55:00|13673.7|13661.7|13676.7|13665.7|13676.7|13665.7|13672.7|13661.7|394
1659088800000|2022-07-29 10:00:00|13675.7|13664.7|13677.7|13666.7|13677.7|13666.7|13674.7|13663.7|755
1659089100000|2022-07-29 10:05:00|13676.7|13665.7|13675.7|13663.7|13677.7|13666.7|13675.7|13663.7|245
1659089400000|2022-07-29 10:10:00|13674.7|13664.7|13670.7|13659.7|13675.7|13664.7|13669.7|13658.7|233
1659089700000|2022-07-29 10:15:00|13671.7|13660.7|13675.7|13664.7|13675.7|13664.7|13668.7|13657.7|160
1659090000000|2022-07-29 10:20:00|13674.7|13663.7|13674.7|13663.7|13676.7|13665.7|13673.7|13662.7|82
1659090300000|2022-07-29 10:25:00|13675.7|13664.7|13679.7|13668.7|13679.7|13668.7|13675.7|13664.7|126
1659090600000|2022-07-29 10:30:00|13680.7|13669.7|13677.7|13666.7|13680.7|13669.7|13676.7|13664.7|97
1659090900000|2022-07-29 10:35:00|13678.7|13667.7|13680.7|13669.7|13681.7|13670.7|13676.7|13664.7|111
1659091200000|2022-07-29 10:40:00|13679.7|13668.7|13678.7|13667.7|13679.7|13668.7|13678.7|13666.7|67
1659091500000|2022-07-29 10:45:00|13677.7|13666.7|13679.7|13668.7|13679.7|13668.7|13677.7|13666.7|59
1659091800000|2022-07-29 10:50:00|13678.7|13667.7|13679.7|13668.7|13681.7|13670.7|13678.7|13667.7|73
1659092100000|2022-07-29 10:55:00|13680.7|13669.7|13681.7|13670.7|13683.7|13672.7|13677.7|13666.7|118
1659092400000|2022-07-29 11:00:00|13680.7|13669.7|13680.7|13669.7|13683.7|13672.7|13679.7|13668.7|84
1659092700000|2022-07-29 11:05:00|13679.7|13668.7|13676.7|13664.7|13679.7|13668.7|13675.7|13664.7|103
1659093000000|2022-07-29 11:10:00|13675.7|13665.7|13671.7|13660.7|13676.7|13665.7|13671.7|13660.7|122
1659093300000|2022-07-29 11:15:00|13670.7|13659.7|13674.7|13663.7|13675.7|13664.7|13667.7|13654.7|348
1659093600000|2022-07-29 11:20:00|13673.7|13662.7|13671.7|13660.7|13674.7|13663.7|13671.7|13660.7|137
1659093900000|2022-07-29 11:25:00|13670.7|13659.7|13669.7|13658.7|13672.7|13661.7|13669.7|13658.7|110
1659094200000|2022-07-29 11:30:00|13670.7|13659.7|13670.7|13658.7|13673.7|13660.7|13666.7|13655.7|381
1659094500000|2022-07-29 11:35:00|13669.7|13657.7|13671.7|13660.7|13673.7|13662.7|13668.7|13657.7|156
1659094800000|2022-07-29 11:40:00|13672.7|13661.7|13671.7|13660.7|13676.7|13665.7|13669.7|13658.7|229
1659095100000|2022-07-29 11:45:00|13672.7|13661.7|13668.7|13657.7|13672.7|13661.7|13667.7|13656.7|121
1659095400000|2022-07-29 11:50:00|13667.7|13656.7|13669.7|13658.7|13670.7|13658.7|13666.7|13655.7|161
1659095700000|2022-07-29 11:55:00|13670.7|13657.7|13671.7|13660.7|13671.7|13660.7|13667.7|13656.7|144
1659096000000|2022-07-29 12:00:00|13672.7|13661.7|13671.7|13660.7|13673.7|13662.7|13668.7|13657.7|273
1659096300000|2022-07-29 12:05:00|13670.7|13659.7|13668.7|13657.7|13671.7|13660.7|13668.7|13657.7|96
1659096600000|2022-07-29 12:10:00|13669.7|13658.7|13670.7|13659.7|13670.7|13659.7|13668.7|13657.7|76
1659096900000|2022-07-29 12:15:00|13671.7|13660.7|13669.7|13657.7|13671.7|13660.7|13668.7|13657.7|75
1659097200000|2022-07-29 12:20:00|13668.7|13658.7|13669.7|13658.7|13670.7|13659.7|13668.7|13656.7|56
1659097500000|2022-07-29 12:25:00|13668.7|13657.7|13667.7|13656.7|13670.7|13659.7|13667.7|13655.7|55
1659097800000|2022-07-29 12:30:00|13668.7|13657.7|13653.7|13642.7|13668.7|13657.7|13651.7|13640.7|742
1659098100000|2022-07-29 12:35:00|13654.7|13643.7|13652.7|13641.7|13662.7|13651.7|13651.7|13639.7|237
1659098400000|2022-07-29 12:40:00|13651.7|13640.7|13660.7|13648.7|13660.7|13649.7|13651.7|13640.7|216
1659098700000|2022-07-29 12:45:00|13661.7|13649.7|13664.7|13652.7|13664.7|13653.7|13657.7|13646.7|173
1659099000000|2022-07-29 12:50:00|13663.7|13653.7|13662.7|13651.7|13665.7|13654.7|13662.7|13651.7|150
1659099300000|2022-07-29 12:55:00|13661.7|13650.7|13658.7|13646.7|13663.7|13651.7|13654.7|13643.7|132
1659099600000|2022-07-29 13:00:00|13657.7|13647.7|13649.7|13637.7|13659.7|13648.7|13648.7|13637.7|299
1659099900000|2022-07-29 13:05:00|13648.7|13636.7|13651.7|13640.7|13652.7|13640.7|13647.7|13636.7|159
1659100200000|2022-07-29 13:10:00|13650.7|13639.7|13642.7|13631.7|13650.7|13639.7|13640.7|13629.7|506
1659100500000|2022-07-29 13:15:00|13641.7|13630.7|13640.7|13629.7|13643.7|13632.7|13633.7|13622.7|627
1659100800000|2022-07-29 13:20:00|13639.7|13628.7|13645.7|13634.7|13647.7|13635.7|13638.7|13627.7|208
1659101100000|2022-07-29 13:25:00|13646.7|13633.7|13642.7|13631.7|13647.7|13636.7|13642.7|13630.7|212
1659101400000|2022-07-29 13:30:00|13644.7|13632.7|13634.7|13623.7|13647.7|13636.7|13633.7|13622.7|1699
1659101700000|2022-07-29 13:35:00|13633.7|13622.7|13619.7|13608.7|13634.7|13623.7|13616.7|13604.7|1631
1659102000000|2022-07-29 13:40:00|13620.7|13609.7|13630.7|13619.7|13646.7|13635.7|13619.7|13608.7|1340
1659102300000|2022-07-29 13:45:00|13631.7|13620.7|13625.7|13614.7|13639.7|13628.7|13625.7|13614.7|748
1659102600000|2022-07-29 13:50:00|13624.7|13613.7|13626.7|13615.7|13630.7|13619.7|13621.7|13610.7|1246
1659102900000|2022-07-29 13:55:00|13627.7|13616.7|13625.7|13613.7|13634.7|13623.7|13622.7|13611.7|1430
1659103200000|2022-07-29 14:00:00|13624.7|13614.7|13637.7|13626.7|13645.7|13634.7|13621.7|13609.7|1102
1659103500000|2022-07-29 14:05:00|13638.7|13627.7|13626.7|13615.7|13648.7|13636.7|13623.7|13612.7|1255
1659103800000|2022-07-29 14:10:00|13627.7|13616.7|13625.7|13614.7|13629.7|13618.7|13623.7|13612.7|1130
1659104100000|2022-07-29 14:15:00|13626.7|13615.7|13628.7|13617.7|13630.7|13619.7|13624.7|13613.7|621
1659104400000|2022-07-29 14:20:00|13627.7|13616.7|13634.7|13623.7|13635.7|13624.7|13627.7|13616.7|723
1659104700000|2022-07-29 14:25:00|13633.7|13622.7|13633.7|13622.7|13643.7|13632.7|13632.7|13621.7|807
1659105000000|2022-07-29 14:30:00|13634.7|13623.7|13630.7|13619.7|13637.7|13626.7|13627.7|13616.7|748
1659105300000|2022-07-29 14:35:00|13631.7|13620.7|13647.7|13636.7|13648.7|13637.7|13631.7|13620.7|908
1659105600000|2022-07-29 14:40:00|13649.7|13638.7|13659.7|13648.7|13661.7|13649.7|13646.7|13635.7|751
1659105900000|2022-07-29 14:45:00|13658.7|13647.7|13645.7|13634.7|13659.7|13648.7|13644.7|13633.7|360
1659106200000|2022-07-29 14:50:00|13646.7|13635.7|13649.7|13638.7|13649.7|13638.7|13645.7|13634.7|286
1659106500000|2022-07-29 14:55:00|13650.7|13637.7|13644.7|13633.7|13650.7|13639.7|13643.7|13632.7|359
1659106800000|2022-07-29 15:00:00|13645.7|13632.7|13640.7|13629.7|13645.7|13634.7|13639.7|13628.7|476
1659107100000|2022-07-29 15:05:00|13641.7|13630.7|13643.7|13631.7|13646.7|13635.7|13641.7|13630.7|178
1659107400000|2022-07-29 15:10:00|13642.7|13632.7|13643.7|13632.7|13645.7|13634.7|13638.7|13627.7|191
1659107700000|2022-07-29 15:15:00|13642.7|13631.7|13641.7|13630.7|13643.7|13632.7|13637.7|13626.7|368
1659108000000|2022-07-29 15:20:00|13642.7|13631.7|13633.7|13622.7|13643.7|13631.7|13633.7|13622.7|771
1659108300000|2022-07-29 15:25:00|13634.7|13623.7|13644.7|13632.7|13646.7|13634.7|13633.7|13622.7|422
1659108600000|2022-07-29 15:30:00|13643.7|13633.7|13642.7|13631.7|13645.7|13634.7|13636.7|13625.7|257
1659108900000|2022-07-29 15:35:00|13641.7|13630.7|13648.7|13637.7|13649.7|13638.7|13641.7|13630.7|338
1659109200000|2022-07-29 15:40:00|13647.7|13636.7|13656.7|13645.7|13657.7|13646.7|13647.7|13636.7|581
1659109500000|2022-07-29 15:45:00|13657.7|13644.7|13652.7|13641.7|13658.7|13647.7|13652.7|13641.7|327
1659109800000|2022-07-29 15:50:00|13653.7|13642.7|13651.7|13640.7|13654.7|13642.7|13649.7|13638.7|58
1659110100000|2022-07-29 15:55:00|13650.7|13639.7|13649.7|13638.7|13650.7|13639.7|13647.7|13636.7|154
1659110400000|2022-07-29 16:00:00|13650.7|13639.7|13654.7|13643.7|13655.7|13644.7|13649.7|13638.7|251
1659110700000|2022-07-29 16:05:00|13653.7|13642.7|13648.7|13637.7|13654.7|13643.7|13648.7|13637.7|108
1659111000000|2022-07-29 16:10:00|13649.7|13638.7|13648.7|13637.7|13652.7|13641.7|13644.7|13633.7|136
1659111300000|2022-07-29 16:15:00|13649.7|13638.7|13653.7|13641.7|13655.7|13643.7|13649.7|13637.7|170
1659111600000|2022-07-29 16:20:00|13654.7|13642.7|13652.7|13640.7|13654.7|13643.7|13651.7|13640.7|72
1659111900000|2022-07-29 16:25:00|13651.7|13639.7|13645.7|13634.7|13652.7|13639.7|13641.7|13630.7|426
1659112200000|2022-07-29 16:30:00|13646.7|13635.7|13644.7|13632.7|13647.7|13636.7|13642.7|13631.7|117
1659112500000|2022-07-29 16:35:00|13643.7|13631.7|13647.7|13636.7|13648.7|13637.7|13639.7|13628.7|182
1659112800000|2022-07-29 16:40:00|13646.7|13635.7|13649.7|13638.7|13649.7|13638.7|13646.7|13635.7|60
1659113100000|2022-07-29 16:45:00|13650.7|13639.7|13651.7|13640.7|13652.7|13641.7|13648.7|13637.7|101
1659113400000|2022-07-29 16:50:00|13652.7|13641.7|13655.7|13644.7|13656.7|13645.7|13652.7|13641.7|99
1659113700000|2022-07-29 16:55:00|13656.7|13645.7|13656.7|13645.7|13657.7|13646.7|13654.7|13643.7|79
1659114000000|2022-07-29 17:00:00|13655.7|13644.7|13656.7|13645.7|13657.7|13645.7|13653.7|13642.7|235
1659114300000|2022-07-29 17:05:00|13655.7|13644.7|13657.7|13646.7|13658.7|13647.7|13654.7|13643.7|229
1659114600000|2022-07-29 17:10:00|13656.7|13645.7|13658.7|13647.7|13659.7|13648.7|13655.7|13644.7|71
1659114900000|2022-07-29 17:15:00|13659.7|13648.7|13661.7|13650.7|13661.7|13650.7|13658.7|13647.7|179
1659115200000|2022-07-29 17:20:00|13660.7|13649.7|13659.7|13648.7|13661.7|13650.7|13659.7|13647.7|112
1659115500000|2022-07-29 17:25:00|13660.7|13649.7|13660.7|13648.7|13660.7|13649.7|13658.7|13647.7|292
1659115800000|2022-07-29 17:30:00|13659.7|13647.7|13660.7|13649.7|13661.7|13650.7|13659.7|13647.7|228
1659116100000|2022-07-29 17:35:00|13661.7|13650.7|13663.7|13652.7|13663.7|13652.7|13660.7|13649.7|138
1659116400000|2022-07-29 17:40:00|13662.7|13651.7|13666.7|13655.7|13667.7|13656.7|13662.7|13651.7|467
1659116700000|2022-07-29 17:45:00|13665.7|13654.7|13666.7|13655.7|13666.7|13655.7|13663.7|13652.7|140
1659117000000|2022-07-29 17:50:00|13665.7|13654.7|13668.7|13656.7|13669.7|13658.7|13665.7|13654.7|200
1659117300000|2022-07-29 17:55:00|13669.7|13657.7|13665.7|13654.7|13669.7|13658.7|13664.7|13653.7|199
1659117600000|2022-07-29 18:00:00|13666.7|13653.7|13665.7|13653.7|13667.7|13655.7|13661.7|13650.7|283
1659117900000|2022-07-29 18:05:00|13666.7|13654.7|13666.7|13655.7|13667.7|13656.7|13665.7|13654.7|108
1659118200000|2022-07-29 18:10:00|13667.7|13656.7|13667.7|13656.7|13669.7|13658.7|13667.7|13656.7|93
1659118500000|2022-07-29 18:15:00|13668.7|13655.7|13669.7|13658.7|13669.7|13658.7|13666.7|13655.7|109
1659118800000|2022-07-29 18:20:00|13670.7|13657.7|13669.7|13658.7|13670.7|13658.7|13668.7|13657.7|48
1659119100000|2022-07-29 18:25:00|13668.7|13657.7|13668.7|13657.7|13669.7|13658.7|13667.7|13655.7|44
1659119400000|2022-07-29 18:30:00|13669.7|13658.7|13669.7|13658.7|13670.7|13658.7|13668.7|13657.7|57
1659119700000|2022-07-29 18:35:00|13670.7|13659.7|13670.7|13659.7|13672.7|13661.7|13669.7|13658.7|80
1659120000000|2022-07-29 18:40:00|13669.7|13658.7|13668.2|13658.2|13670.7|13659.7|13667.7|13655.7|29
1659120300000|2022-07-29 18:45:00|13668.7|13658.7|13669.2|13659.2|13672.2|13662.2|13668.7|13658.7|140
1659120600000|2022-07-29 18:50:00|13668.2|13658.2|13672.2|13662.2|13673.2|13663.2|13668.2|13658.2|179
1659120900000|2022-07-29 18:55:00|13671.7|13661.7|13680.2|13670.2|13680.2|13670.2|13671.2|13661.2|505
1659121200000|2022-07-29 19:00:00|13681.2|13671.2|13686.2|13676.2|13686.2|13676.2|13681.2|13671.2|213
1659121500000|2022-07-29 19:05:00|13686.7|13676.7|13685.7|13675.7|13688.2|13678.2|13684.2|13674.2|432
1659121800000|2022-07-29 19:10:00|13686.2|13676.2|13685.7|13675.7|13686.7|13676.7|13683.2|13673.2|319
1659122100000|2022-07-29 19:15:00|13685.2|13675.2|13684.2|13674.2|13685.2|13675.2|13681.7|13671.7|146
1659122400000|2022-07-29 19:20:00|13683.2|13673.2|13682.2|13672.2|13683.2|13673.2|13679.7|13669.7|503
1659122700000|2022-07-29 19:25:00|||||||||51
1659123000000|2022-07-29 19:30:00|13681.7|13671.7|13684.2|13674.2|13684.2|13674.2|13681.2|13671.2|312
1659123300000|2022-07-29 19:35:00|13684.7|13674.7|13687.2|13677.2|13688.7|13678.7|13684.2|13674.2|610
1659123600000|2022-07-29 19:40:00|13687.7|13677.7|13686.2|13676.2|13688.2|13678.2|13685.2|13675.2|406
1659123900000|2022-07-29 19:45:00|13686.7|13676.7|13692.2|13682.2|13692.2|13682.2|13685.7|13675.7|396
1659124200000|2022-07-29 19:50:00|13693.2|13683.2|13693.2|13683.2|13694.2|13684.2|13690.2|13680.2|413
1659124500000|2022-07-29 19:55:00|13692.7|13682.7|13703.2|13693.2|13703.2|13693.2|13692.2|13682.2|650
1659124800000|2022-07-29 20:00:00|13702.2|13692.2|13697.2|13687.2|13702.2|13692.2|13695.7|13685.7|329
1659125100000|2022-07-29 20:05:00|13697.7|13687.7|13695.7|13685.7|13697.7|13687.7|13695.2|13685.2|38
1659125400000|2022-07-29 20:10:00|13695.2|13685.2|13696.7|13686.7|13697.2|13687.2|13695.2|13685.2|41
1659125700000|2022-07-29 20:15:00|13696.2|13686.2|13696.2|13686.2|13696.2|13686.2|13696.2|13686.2|5
1659126000000|2022-07-29 20:20:00|13695.7|13685.7|13695.7|13685.7|13695.7|13685.7|13695.2|13685.2|32
1659126300000|2022-07-29 20:25:00|13696.2|13686.2|13694.7|13684.7|13696.2|13686.2|13694.7|13684.7|16
1659126600000|2022-07-29 20:30:00|13694.2|13684.2|13690.7|13680.7|13694.2|13684.2|13690.7|13680.7|57
1659126900000|2022-07-29 20:35:00|13690.2|13680.2|13689.2|13679.2|13690.2|13680.2|13689.2|13679.2|18
1659127200000|2022-07-29 20:40:00|13689.7|13679.7|13688.7|13678.7|13690.2|13680.2|13687.2|13677.2|72
1659127500000|2022-07-29 20:45:00|13687.7|13677.7|13684.7|13674.7|13687.7|13677.7|13682.2|13672.2|220
1659127800000|2022-07-29 20:50:00|13685.2|13675.2|13684.7|13674.7|13685.7|13675.7|13684.7|13674.7|18
1659128100000|2022-07-29 20:55:00|13685.2|13675.2|13682.2|13672.2|13695.7|13685.7|13679.7|13669.7|274
1659304800000|2022-07-31 22:00:00|13677.8|13653.8|13629.6|13605.6|13677.8|13653.8|13628.9|13604.9|0
1659305100000|2022-07-31 22:05:00|13628.7|13604.7|13598.8|13574.8|13629.6|13605.6|13598.8|13574.8|0
1659305400000|2022-07-31 22:10:00|13599.1|13575.1|13599.7|13575.7|13600.7|13576.7|13593.8|13569.8|0
1659305700000|2022-07-31 22:15:00|13600.1|13576.1|13593.5|13569.5|13602.7|13578.7|13590.9|13566.9|0
1659306000000|2022-07-31 22:20:00|13592.9|13568.9|13601.1|13577.1|13603.9|13579.9|13585.4|13561.4|0
1659306300000|2022-07-31 22:25:00|13601.6|13577.6|13604.9|13580.9|13605.9|13581.9|13601.6|13577.6|0
1659306600000|2022-07-31 22:30:00|13604.3|13580.3|13609|13585|13611|13587|13602.9|13578.9|0
1659306900000|2022-07-31 22:35:00|13608.4|13584.4|13605.7|13581.7|13609|13585|13603.1|13579.1|0
1659307200000|2022-07-31 22:40:00|13606.3|13582.3|13603.1|13579.1|13608.4|13584.4|13603.1|13579.1|0
1659307500000|2022-07-31 22:45:00|13602.5|13578.5|13597.9|13573.9|13602.5|13578.5|13595.9|13571.9|0
1659307800000|2022-07-31 22:50:00|13598.5|13574.5|13600.5|13576.5|13600.5|13576.5|13598.5|13574.5|0
1659308100000|2022-07-31 22:55:00|13599.9|13575.9|13601.9|13577.9|13601.9|13577.9|13596.7|13572.7|0
1659308400000|2022-07-31 23:00:00|13601.3|13577.3|13602.8|13578.8|13603.1|13579.1|13597.3|13573.3|0
1659308700000|2022-07-31 23:05:00|13602.2|13578.2|13606.3|13582.3|13606.3|13582.3|13599.5|13575.5|0
1659309000000|2022-07-31 23:10:00|13606.6|13582.6|13607.5|13583.5|13610.2|13586.2|13606.3|13582.3|0
1659309300000|2022-07-31 23:15:00|13608.1|13584.1|13609.5|13585.5|13612.7|13588.7|13607.5|13583.5|0
1659309600000|2022-07-31 23:20:00|13608.9|13584.9|13608.8|13584.8|13609.5|13585.5|13607.5|13583.5|0
1659309900000|2022-07-31 23:25:00|13608.5|13584.5|13609.1|13585.1|13609.8|13585.8|13604.2|13580.2|0
1659310200000|2022-07-31 23:30:00|13609.4|13585.4|13610.9|13586.9|13611.4|13587.4|13608.2|13584.2|0
1659310500000|2022-07-31 23:35:00|13611.2|13587.2|13609.4|13585.4|13612.9|13588.9|13608.4|13584.4|0
1659310800000|2022-07-31 23:40:00|13609.1|13585.1|13609.4|13585.4|13617.2|13593.2|13609|13585|0
1659311100000|2022-07-31 23:45:00|13609.1|13585.1|13606.7|13582.7|13609.7|13585.7|13601.1|13577.1|0
1659311400000|2022-07-31 23:50:00|13607.3|13583.3|13607.6|13583.6|13609.4|13585.4|13604.1|13580.1|0
1659311700000|2022-07-31 23:55:00|13607|13583|13605|13581|13609.9|13585.9|13604.3|13580.3|0
1659312000000|2022-08-01 00:00:00|13603.8|13579.8|13600.5|13576.5|13606.3|13582.3|13599.2|13575.2|0
1659312300000|2022-08-01 00:05:00|13601.1|13577.1|13599.2|13575.2|13604|13580|13599.1|13575.1|0
1659312600000|2022-08-01 00:10:00|13598.6|13574.6|13599.8|13575.8|13602.5|13578.5|13597.2|13573.2|0
1659312900000|2022-08-01 00:15:00|13599.5|13575.5|13608|13584|13611.3|13587.3|13599.5|13575.5|0
1659313200000|2022-08-01 00:20:00|13608.3|13584.3|13608|13584|13610.1|13586.1|13605.4|13581.4|0
1659313500000|2022-08-01 00:25:00|13607.7|13583.7|13611|13587|13612.5|13588.5|13606.9|13582.9|0
1659313800000|2022-08-01 00:30:00|13611.6|13587.6|13607.6|13583.6|13611.6|13587.6|13607|13583|0
1659314100000|2022-08-01 00:35:00|13607|13583|13605.5|13581.5|13609.4|13585.4|13604.2|13580.2|0
1659314400000|2022-08-01 00:40:00|13604.9|13580.9|13607|13583|13609.4|13585.4|13604.9|13580.9|0
1659314700000|2022-08-01 00:45:00|13607.3|13583.3|13618.5|13594.5|13619.7|13595.7|13607.3|13583.3|0
1659315000000|2022-08-01 00:50:00|13619.1|13595.1|13628.5|13604.5|13629.7|13605.7|13618.5|13594.5|0
1659315300000|2022-08-01 00:55:00|13629.1|13605.1|13641.7|13617.7|13643.2|13619.2|13624.9|13600.9|0
1659315600000|2022-08-01 01:00:00|13642.3|13618.3|13643.7|13633.7|13681.7|13671.7|13641.2|13618.3|2855
1659315900000|2022-08-01 01:05:00|13644.2|13634.2|13648.2|13638.2|13660.7|13650.7|13638.2|13628.2|1381
1659316200000|2022-08-01 01:10:00|13649.2|13639.2|13646.7|13636.7|13659.7|13649.7|13644.2|13634.2|1313
1659316500000|2022-08-01 01:15:00|13646.2|13636.2|13660.2|13650.2|13667.2|13657.2|13613.2|13603.2|3084
1659316800000|2022-08-01 01:20:00|13659.7|13649.7|13644.7|13634.7|13674.2|13664.2|13643.7|13633.7|1792
1659317100000|2022-08-01 01:25:00|13645.2|13635.2|13656.2|13646.2|13664.2|13654.2|13643.2|13633.2|1510
1659317400000|2022-08-01 01:30:00|13650.7|13640.7|13623.2|13613.2|13655.2|13645.2|13586.2|13576.2|19010
1659317700000|2022-08-01 01:35:00|13622.7|13612.7|13617.2|13607.2|13644.7|13634.7|13601.2|13591.2|7128
1659318000000|2022-08-01 01:40:00|13618.2|13608.2|13609.2|13599.2|13622.2|13612.2|13575.7|13565.7|7389
1659318300000|2022-08-01 01:45:00|13609.7|13599.7|13614.7|13604.7|13627.7|13617.7|13590.7|13580.7|6252
1659318600000|2022-08-01 01:50:00|13615.7|13605.7|13631.7|13621.7|13647.7|13637.7|13604.7|13594.7|4862
1659318900000|2022-08-01 01:55:00|13634.7|13624.7|13696.7|13686.7|13698.7|13688.7|13631.7|13621.7|5325
1659319200000|2022-08-01 02:00:00|13695.7|13685.7|13671.7|13661.7|13702.7|13692.7|13665.7|13655.7|5559
1659319500000|2022-08-01 02:05:00|13672.7|13662.7|13639.7|13629.7|13680.7|13670.7|13636.7|13626.7|3115
1659319800000|2022-08-01 02:10:00|13640.7|13630.7|13623.7|13613.7|13645.7|13635.7|13610.7|13600.7|3450
1659320100000|2022-08-01 02:15:00|13624.7|13614.7|13618.7|13608.7|13633.7|13623.7|13607.7|13597.7|3309
1659320400000|2022-08-01 02:20:00|13617.7|13607.7|13650.7|13640.7|13651.7|13641.7|13616.7|13606.7|2866
1659320700000|2022-08-01 02:25:00|13649.7|13639.7|13690.7|13680.7|13695.7|13685.7|13645.7|13635.7|3488
1659321000000|2022-08-01 02:30:00|13688.7|13678.7|13671.7|13661.7|13688.7|13678.7|13656.7|13646.7|2775
1659321300000|2022-08-01 02:35:00|13669.7|13659.7|13667.7|13657.7|13688.7|13678.7|13663.7|13653.7|2393
1659321600000|2022-08-01 02:40:00|13666.7|13656.7|13668.7|13658.7|13687.7|13677.7|13655.7|13645.7|1962
1659321900000|2022-08-01 02:45:00|13667.7|13657.7|13719.7|13709.7|13722.7|13712.7|13667.7|13657.7|5707
1659322200000|2022-08-01 02:50:00|13718.7|13708.7|13729.7|13719.7|13731.7|13721.7|13706.7|13696.7|2954
1659322500000|2022-08-01 02:55:00|13730.7|13720.7|13749.7|13739.7|13751.7|13741.7|13712.7|13702.7|3482
1659322800000|2022-08-01 03:00:00|13748.7|13738.7|13731.7|13721.7|13750.7|13740.7|13730.7|13720.7|3797
1659323100000|2022-08-01 03:05:00|13730.7|13720.7|13734.7|13724.7|13736.7|13726.7|13719.7|13709.7|2556
1659323400000|2022-08-01 03:10:00|13733.7|13723.7|13721.7|13711.7|13745.7|13735.7|13719.7|13709.7|2617
1659323700000|2022-08-01 03:15:00|13720.7|13710.7|13770.7|13760.7|13778.7|13768.7|13720.7|13710.7|3838
1659324000000|2022-08-01 03:20:00|13771.7|13761.7|13772.7|13762.7|13779.7|13769.7|13757.7|13747.7|2738
1659324300000|2022-08-01 03:25:00|13771.7|13761.7|13769.7|13759.7|13782.7|13772.7|13758.7|13748.7|1572
1659324600000|2022-08-01 03:30:00|13768.7|13758.7|13770.7|13760.7|13782.7|13772.7|13761.7|13751.7|1102
1659324900000|2022-08-01 03:35:00|13772.7|13762.7|13782.7|13772.7|13784.7|13774.7|13767.7|13757.7|569
1659325200000|2022-08-01 03:40:00|13781.7|13771.7|13773.7|13763.7|13781.7|13771.7|13769.7|13759.7|457
1659325500000|2022-08-01 03:45:00|13772.7|13762.7|13755.7|13745.7|13772.7|13762.7|13755.7|13745.7|516
1659325800000|2022-08-01 03:50:00|13757.7|13747.7|13757.7|13747.7|13757.7|13747.7|13752.7|13742.7|558
1659326100000|2022-08-01 03:55:00|13759.7|13749.7|13754.7|13744.7|13764.7|13754.7|13753.7|13743.7|491
1659326400000|2022-08-01 04:00:00|13753.7|13743.7|13749.7|13739.7|13755.7|13745.7|13749.7|13739.7|294
1659326700000|2022-08-01 04:05:00|13750.7|13740.7|13748.7|13738.7|13753.7|13743.7|13746.7|13736.7|373
1659327000000|2022-08-01 04:10:00|13749.7|13739.7|13749.7|13739.7|13751.7|13741.7|13747.7|13737.7|177
1659327300000|2022-08-01 04:15:00|13750.7|13740.7|13753.7|13743.7|13754.7|13744.7|13747.7|13737.7|208
1659327600000|2022-08-01 04:20:00|13752.7|13742.7|13750.7|13740.7|13753.7|13743.7|13749.7|13739.7|148
1659327900000|2022-08-01 04:25:00|13751.7|13741.7|13756.7|13746.7|13757.7|13747.7|13751.7|13741.7|190
1659328200000|2022-08-01 04:30:00|13759.7|13749.7|13759.7|13749.7|13761.7|13751.7|13756.7|13746.7|206
1659328500000|2022-08-01 04:35:00|13760.7|13750.7|13757.7|13747.7|13760.7|13750.7|13756.7|13746.7|173
1659328800000|2022-08-01 04:40:00|13758.7|13748.7|13758.7|13748.7|13759.7|13749.7|13755.7|13745.7|193
1659329100000|2022-08-01 04:45:00|13759.7|13749.7|13753.7|13743.7|13759.7|13749.7|13752.7|13742.7|296
1659329400000|2022-08-01 04:50:00|13752.7|13742.7|13752.7|13742.7|13756.7|13746.7|13752.7|13742.7|144
1659329700000|2022-08-01 04:55:00|13753.7|13743.7|13754.7|13744.7|13755.7|13745.7|13752.7|13742.7|185
1659330000000|2022-08-01 05:00:00|13751.7|13741.7|13748.7|13738.7|13780.7|13770.7|13748.7|13738.7|4034
1659330300000|2022-08-01 05:05:00|13749.7|13739.7|13736.7|13726.7|13771.7|13761.7|13733.7|13723.7|2407
1659330600000|2022-08-01 05:10:00|13735.7|13725.7|13723.7|13713.7|13735.7|13725.7|13712.7|13702.7|2297
1659330900000|2022-08-01 05:15:00|13724.7|13714.7|13748.7|13738.7|13748.7|13738.7|13721.7|13711.7|2448
1659331200000|2022-08-01 05:20:00|13749.7|13739.7|13729.7|13719.7|13753.7|13743.7|13729.7|13719.7|2065
1659331500000|2022-08-01 05:25:00|13730.7|13720.7|13749.7|13739.7|13754.7|13744.7|13730.7|13720.7|1472
1659331800000|2022-08-01 05:30:00|13750.7|13740.7|13745.7|13735.7|13765.7|13755.7|13731.7|13721.7|2488
1659332100000|2022-08-01 05:35:00|13746.7|13736.7|13753.7|13743.7|13762.7|13752.7|13746.7|13736.7|3060
1659332400000|2022-08-01 05:40:00|13752.7|13742.7|13750.7|13740.7|13758.7|13748.7|13735.7|13725.7|3130
1659332700000|2022-08-01 05:45:00|13749.7|13739.7|13743.7|13733.7|13755.7|13745.7|13738.7|13728.7|1848
1659333000000|2022-08-01 05:50:00|13744.7|13734.7|13756.7|13746.7|13764.7|13754.7|13744.7|13734.7|2019
1659333300000|2022-08-01 05:55:00|13755.7|13745.7|13740.7|13730.7|13758.7|13748.7|13729.7|13719.7|1730
1659333600000|2022-08-01 06:00:00|13739.7|13729.7|13738.7|13728.7|13742.7|13732.7|13721.7|13711.7|2075
1659333900000|2022-08-01 06:05:00|13740.7|13730.7|13740.7|13730.7|13751.7|13741.7|13737.7|13727.7|1441
1659334200000|2022-08-01 06:10:00|13741.7|13731.7|13728.7|13718.7|13741.7|13731.7|13723.7|13713.7|1971
1659334500000|2022-08-01 06:15:00|13729.7|13719.7|13726.7|13716.7|13740.7|13730.7|13724.7|13714.7|2012
1659334800000|2022-08-01 06:20:00|13725.7|13715.7|13723.7|13713.7|13742.7|13732.7|13723.7|13713.7|2386
1659335100000|2022-08-01 06:25:00|13724.7|13714.7|13708.7|13698.7|13732.7|13722.7|13702.7|13692.7|2489
1659335400000|2022-08-01 06:30:00|13709.7|13699.7|13690.7|13680.7|13722.7|13712.7|13682.7|13672.7|5452
1659335700000|2022-08-01 06:35:00|13691.7|13681.7|13696.7|13686.7|13701.7|13691.7|13690.7|13680.7|2996
1659336000000|2022-08-01 06:40:00|13697.7|13687.7|13703.7|13693.7|13707.7|13697.7|13696.7|13686.7|2194
1659336300000|2022-08-01 06:45:00|13704.7|13694.7|13705.7|13695.7|13711.7|13701.7|13699.7|13689.7|2852
1659336600000|2022-08-01 06:50:00|13706.7|13696.7|13711.7|13701.7|13715.7|13705.7|13703.7|13693.7|3576
1659336900000|2022-08-01 06:55:00|13710.7|13700.7|13712.7|13702.7|13714.7|13704.7|13705.7|13695.7|3376
1659337200000|2022-08-01 07:00:00|13713.7|13704.7|13702.7|13691.7|13715.7|13704.7|13695.7|13683.7|2656
1659337500000|2022-08-01 07:05:00|13703.7|13692.7|13696.7|13685.7|13704.7|13693.7|13694.7|13683.7|1113
1659337800000|2022-08-01 07:10:00|13697.7|13686.7|13695.7|13684.7|13699.7|13688.7|13693.7|13682.7|2138
1659338100000|2022-08-01 07:15:00|13694.7|13683.7|13697.7|13685.7|13701.7|13690.7|13693.7|13682.7|1169
1659338400000|2022-08-01 07:20:00|13696.7|13686.7|13704.7|13693.7|13705.7|13694.7|13696.7|13685.7|928
1659338700000|2022-08-01 07:25:00|13705.7|13694.7|13710.7|13698.7|13713.7|13702.7|13703.7|13692.7|907
1659339000000|2022-08-01 07:30:00|13711.7|13699.7|13720.7|13708.7|13721.7|13710.7|13711.7|13698.7|418
1659339300000|2022-08-01 07:35:00|13719.7|13709.7|13718.7|13707.7|13722.7|13711.7|13717.7|13706.7|348
1659339600000|2022-08-01 07:40:00|13719.7|13708.7|13713.7|13702.7|13719.7|13708.7|13712.7|13701.7|426
1659339900000|2022-08-01 07:45:00|13712.7|13701.7|13706.7|13695.7|13713.7|13702.7|13706.7|13695.7|443
1659340200000|2022-08-01 07:50:00|13705.7|13694.7|13704.7|13693.7|13708.7|13696.7|13703.7|13692.7|267
1659340500000|2022-08-01 07:55:00|13703.7|13692.7|13703.7|13692.7|13705.7|13693.7|13700.7|13689.7|519
1659340800000|2022-08-01 08:00:00|13702.7|13691.7|13702.7|13691.7|13706.7|13695.7|13701.7|13690.7|321
1659341100000|2022-08-01 08:05:00|13703.7|13690.7|13706.7|13695.7|13708.7|13697.7|13700.7|13689.7|514
1659341400000|2022-08-01 08:10:00|13705.7|13694.7|13705.7|13693.7|13707.7|13696.7|13702.7|13690.7|285
1659341700000|2022-08-01 08:15:00|13704.7|13694.7|13704.7|13692.7|13709.7|13697.7|13704.7|13692.7|210
1659342000000|2022-08-01 08:20:00|13703.7|13691.7|13701.7|13690.7|13703.7|13691.7|13698.7|13687.7|233
1659342300000|2022-08-01 08:25:00|13702.7|13691.7|13714.7|13701.7|13714.7|13703.7|13702.7|13691.7|721
1659342600000|2022-08-01 08:30:00|13719.7|13695.7|13724.7|13700.7|13725.3|13701.3|13719.4|13695.4|0
1659342900000|2022-08-01 08:35:00|13724.1|13700.1|13721.5|13697.5|13725.3|13701.3|13719.6|13695.6|241
1659343200000|2022-08-01 08:40:00|13722.1|13698.1|13715.5|13691.5|13722.2|13698.2|13715.5|13691.5|0
1659343500000|2022-08-01 08:45:00|13716.8|13692.8|13711|13687|13717.9|13693.9|13710.7|13686.7|0
1659343800000|2022-08-01 08:50:00|13710.7|13686.7|13711.6|13687.6|13711.9|13687.9|13708|13684|0
1659344100000|2022-08-01 08:55:00|13710.4|13686.4|13712.2|13688.2|13712.5|13688.5|13710.1|13686.1|0
1659344400000|2022-08-01 09:00:00|13701.7|13689.7|13698.7|13687.7|13701.7|13690.7|13693.7|13679.7|406
1659344700000|2022-08-01 09:05:00|13699.7|13688.7|13705.7|13693.7|13705.7|13693.7|13699.7|13688.7|97
1659345000000|2022-08-01 09:10:00|13704.7|13694.7|13707.7|13694.7|13708.7|13697.7|13704.7|13693.7|64
1659345300000|2022-08-01 09:15:00|13706.7|13695.7|13708.7|13697.7|13708.7|13697.7|13702.7|13690.7|103
1659345600000|2022-08-01 09:20:00|13709.7|13698.7|13706.7|13695.7|13710.7|13699.7|13706.7|13695.7|42
1659345900000|2022-08-01 09:25:00|13707.7|13696.7|13701.7|13690.7|13707.7|13696.7|13701.7|13690.7|75
1659346200000|2022-08-01 09:30:00|13702.7|13689.7|13704.7|13693.7|13707.7|13695.7|13701.7|13689.7|182
1659346500000|2022-08-01 09:35:00|13705.7|13694.7|13704.7|13693.7|13706.7|13695.7|13702.7|13691.7|137
1659346800000|2022-08-01 09:40:00|13705.7|13694.7|13706.7|13695.7|13707.7|13695.7|13704.7|13693.7|122
1659347100000|2022-08-01 09:45:00|13707.7|13694.7|13708.7|13697.7|13708.7|13697.7|13705.7|13694.7|101
1659347400000|2022-08-01 09:50:00|13709.7|13698.7|13703.7|13692.7|13709.7|13698.7|13703.7|13692.7|134
1659347700000|2022-08-01 09:55:00|13704.7|13693.7|13705.7|13694.7|13705.7|13694.7|13703.7|13692.7|45
1659348000000|2022-08-01 10:00:00|13704.7|13692.7|13704.7|13693.7|13704.7|13693.7|13703.7|13692.7|47
1659348300000|2022-08-01 10:05:00|13705.7|13694.7|13699.7|13688.7|13705.7|13694.7|13698.7|13686.7|87
1659348600000|2022-08-01 10:10:00|13698.7|13687.7|13695.7|13684.7|13698.7|13687.7|13694.7|13683.7|205
1659348900000|2022-08-01 10:15:00|13694.7|13683.7|13701.7|13690.7|13701.7|13690.7|13694.7|13683.7|56
1659349200000|2022-08-01 10:20:00|13702.7|13691.7|13699.7|13687.7|13702.7|13691.7|13698.7|13687.7|44
1659349500000|2022-08-01 10:25:00|13700.7|13688.7|13703.7|13692.7|13703.7|13692.7|13700.7|13688.7|10
1659349800000|2022-08-01 10:30:00|13702.7|13691.7|13704.7|13693.7|13704.7|13693.7|13701.7|13690.7|35
1659350100000|2022-08-01 10:35:00|13705.7|13694.7|13700.7|13689.7|13705.7|13694.7|13700.7|13689.7|61
1659350400000|2022-08-01 10:40:00|13699.7|13688.7|13698.7|13686.7|13700.7|13688.7|13696.7|13685.7|73
1659350700000|2022-08-01 10:45:00|13697.7|13687.7|13700.7|13689.7|13700.7|13689.7|13697.7|13686.7|13
1659351000000|2022-08-01 10:50:00|13701.7|13690.7|13699.7|13688.7|13701.7|13690.7|13699.7|13688.7|50
1659351300000|2022-08-01 10:55:00|13698.7|13687.7|13696.7|13685.7|13699.7|13688.7|13695.7|13684.7|113
1659351600000|2022-08-01 11:00:00|13697.7|13686.7|13697.7|13686.7|13699.7|13688.7|13696.7|13685.7|107
1659351900000|2022-08-01 11:05:00|13698.7|13685.7|13697.7|13686.7|13698.7|13687.7|13694.7|13683.7|129
1659352200000|2022-08-01 11:10:00|13698.7|13687.7|13699.7|13688.7|13700.7|13689.7|13697.7|13685.7|98
1659352500000|2022-08-01 11:15:00|13698.7|13687.7|13697.7|13686.7|13700.7|13688.7|13697.7|13686.7|40
1659352800000|2022-08-01 11:20:00|13696.7|13685.7|13697.7|13686.7|13698.7|13686.7|13695.7|13684.7|20
1659353100000|2022-08-01 11:25:00|13698.7|13687.7|13705.7|13694.7|13706.7|13695.7|13697.7|13685.7|43
1659353400000|2022-08-01 11:30:00|13706.7|13695.7|13698.7|13687.7|13707.7|13695.7|13698.7|13686.7|130
1659353700000|2022-08-01 11:35:00|13697.7|13686.7|13693.7|13682.7|13697.7|13686.7|13692.7|13681.7|321
1659354000000|2022-08-01 11:40:00|13694.7|13683.7|13699.7|13688.7|13700.7|13689.7|13694.7|13683.7|60
1659354300000|2022-08-01 11:45:00|13698.7|13687.7|13702.7|13691.7|13702.7|13691.7|13698.7|13686.7|76
1659354600000|2022-08-01 11:50:00|13701.7|13690.7|13700.7|13689.7|13702.7|13691.7|13699.7|13688.7|53
1659354900000|2022-08-01 11:55:00|13699.7|13688.7|13700.7|13689.7|13700.7|13689.7|13697.7|13686.7|32
1659355200000|2022-08-01 12:00:00|13699.7|13688.7|13699.7|13688.7|13700.7|13689.7|13698.7|13686.7|39
1659355500000|2022-08-01 12:05:00|13698.7|13687.7|13701.7|13690.7|13701.7|13690.7|13697.7|13686.7|87
1659355800000|2022-08-01 12:10:00|13700.7|13689.7|13698.7|13687.7|13701.7|13690.7|13698.7|13687.7|58
1659356100000|2022-08-01 12:15:00|13699.7|13688.7|13700.7|13689.7|13700.7|13689.7|13699.7|13688.7|19
1659356400000|2022-08-01 12:20:00|13701.7|13690.7|13703.7|13692.7|13703.7|13692.7|13699.7|13688.7|149
1659356700000|2022-08-01 12:25:00|13702.7|13691.7|13700.7|13689.7|13702.7|13691.7|13698.7|13687.7|140
1659357000000|2022-08-01 12:30:00|13699.7|13688.7|13699.7|13687.7|13700.7|13689.7|13698.7|13687.7|108
1659357300000|2022-08-01 12:35:00|13698.7|13686.7|13699.7|13688.7|13700.7|13689.7|13697.7|13686.7|67
1659357600000|2022-08-01 12:40:00|13698.7|13687.7|13701.7|13690.7|13701.7|13690.7|13698.7|13686.7|71
1659357900000|2022-08-01 12:45:00|13702.7|13691.7|13691.7|13680.7|13702.7|13691.7|13690.7|13678.7|320
1659358200000|2022-08-01 12:50:00|13692.7|13681.7|13673.7|13662.7|13692.7|13681.7|13670.7|13659.7|418
1659358500000|2022-08-01 12:55:00|13675.7|13663.7|13671.7|13660.7|13682.7|13671.7|13669.7|13658.7|545
1659358800000|2022-08-01 13:00:00|13670.7|13659.7|13654.7|13643.7|13670.7|13659.7|13646.7|13634.7|1382
1659359100000|2022-08-01 13:05:00|13655.7|13644.7|13654.7|13643.7|13655.7|13644.7|13646.7|13635.7|490
1659359400000|2022-08-01 13:10:00|13653.7|13642.7|13656.7|13645.7|13658.7|13646.7|13650.7|13639.7|141
1659359700000|2022-08-01 13:15:00|13655.7|13644.7|13650.7|13639.7|13656.7|13645.7|13649.7|13638.7|408
1659360000000|2022-08-01 13:20:00|13651.7|13638.7|13642.7|13631.7|13651.7|13640.7|13635.7|13624.7|762
1659360300000|2022-08-01 13:25:00|13641.7|13630.7|13637.7|13626.7|13642.7|13631.7|13629.7|13618.7|488
1659360600000|2022-08-01 13:30:00|13636.7|13624.7|13608.7|13595.7|13636.7|13624.7|13577.7|13566.7|2679
1659360900000|2022-08-01 13:35:00|13609.7|13597.7|13614.7|13603.7|13619.7|13607.7|13587.7|13576.7|1986
1659361200000|2022-08-01 13:40:00|13615.7|13602.7|13632.7|13621.7|13639.7|13628.7|13606.7|13595.7|815
1659361500000|2022-08-01 13:45:00|13633.7|13622.7|13649.7|13638.7|13652.7|13641.7|13629.7|13618.7|1469
1659361800000|2022-08-01 13:50:00|13648.7|13636.7|13655.7|13644.7|13657.7|13646.7|13642.7|13631.7|862
1659362100000|2022-08-01 13:55:00|13654.7|13643.7|13618.7|13607.7|13654.7|13643.7|13618.7|13607.7|1758
1659362400000|2022-08-01 14:00:00|13617.7|13606.7|13630.7|13619.7|13638.7|13627.7|13616.7|13605.7|1910
1659362700000|2022-08-01 14:05:00|13631.7|13620.7|13637.7|13626.7|13649.7|13638.7|13627.7|13615.7|1212
1659363000000|2022-08-01 14:10:00|13638.7|13627.7|13646.7|13635.7|13650.7|13639.7|13638.7|13626.7|317
1659363300000|2022-08-01 14:15:00|13647.7|13636.7|13632.7|13620.7|13650.7|13639.7|13630.7|13619.7|309
1659363600000|2022-08-01 14:20:00|13633.7|13621.7|13634.7|13623.7|13639.7|13628.7|13629.7|13618.7|357
1659363900000|2022-08-01 14:25:00|13633.7|13622.7|13628.7|13617.7|13637.7|13626.7|13625.7|13614.7|444
1659364200000|2022-08-01 14:30:00|13627.7|13616.7|13635.7|13624.7|13639.7|13628.7|13627.7|13616.7|237
1659364500000|2022-08-01 14:35:00|13634.7|13623.7|13647.7|13636.7|13648.7|13636.7|13633.7|13622.7|349
1659364800000|2022-08-01 14:40:00|13646.7|13635.7|13651.7|13639.7|13653.7|13642.7|13646.7|13634.7|298
1659365100000|2022-08-01 14:45:00|13653.7|13640.7|13662.7|13651.7|13666.7|13654.7|13653.7|13639.7|713
1659365400000|2022-08-01 14:50:00|13663.7|13652.7|13663.7|13651.7|13666.7|13655.7|13660.7|13649.7|626
1659365700000|2022-08-01 14:55:00|13662.7|13652.7|13661.7|13649.7|13663.7|13652.7|13656.7|13645.7|317
1659366000000|2022-08-01 15:00:00|13662.7|13650.7|13658.7|13647.7|13664.7|13653.7|13658.7|13647.7|106
1659366300000|2022-08-01 15:05:00|13657.7|13646.7|13649.7|13638.7|13657.7|13647.7|13648.7|13637.7|355
1659366600000|2022-08-01 15:10:00|13650.7|13637.7|13649.7|13638.7|13650.7|13639.7|13644.7|13633.7|268
1659366900000|2022-08-01 15:15:00|13648.7|13637.7|13637.7|13626.7|13649.7|13638.7|13637.7|13625.7|328
1659367200000|2022-08-01 15:20:00|13636.7|13625.7|13643.7|13632.7|13644.7|13633.7|13635.7|13624.7|262
1659367500000|2022-08-01 15:25:00|13642.7|13631.7|13637.7|13626.7|13647.7|13636.7|13637.7|13625.7|191
1659367800000|2022-08-01 15:30:00|13638.7|13627.7|13632.7|13621.7|13641.7|13630.7|13630.7|13619.7|245
1659368100000|2022-08-01 15:35:00|13633.7|13622.7|13637.7|13625.7|13638.7|13627.7|13631.7|13620.7|63
1659368400000|2022-08-01 15:40:00|13636.7|13626.7|13635.7|13624.7|13638.7|13627.7|13631.7|13620.7|63
1659368700000|2022-08-01 15:45:00|13634.7|13623.7|13637.7|13626.7|13641.7|13629.7|13632.7|13621.7|163
1659369000000|2022-08-01 15:50:00|13636.7|13625.7|13636.7|13625.7|13639.7|13628.7|13634.7|13622.7|266
1659369300000|2022-08-01 15:55:00|13635.7|13624.7|13634.7|13623.7|13639.7|13628.7|13634.7|13623.7|126
1659369600000|2022-08-01 16:00:00|13635.7|13624.7|13631.7|13620.7|13636.7|13625.7|13629.7|13618.7|148
1659369900000|2022-08-01 16:05:00|13632.7|13621.7|13629.7|13618.7|13633.7|13622.7|13629.7|13618.7|129
1659370200000|2022-08-01 16:10:00|13628.7|13617.7|13621.7|13610.7|13632.7|13620.7|13620.7|13609.7|447
1659370500000|2022-08-01 16:15:00|13622.7|13611.7|13625.7|13614.7|13625.7|13614.7|13619.7|13608.7|160
1659370800000|2022-08-01 16:20:00|13624.7|13613.7|13630.7|13619.7|13632.7|13621.7|13624.7|13613.7|126
1659371100000|2022-08-01 16:25:00|13629.7|13618.7|13627.7|13615.7|13630.7|13619.7|13626.7|13615.7|203
1659371400000|2022-08-01 16:30:00|13626.7|13616.7|13624.7|13613.7|13627.7|13616.7|13620.7|13609.7|377
1659371700000|2022-08-01 16:35:00|13623.7|13612.7|13629.7|13618.7|13629.7|13618.7|13623.7|13612.7|269
1659372000000|2022-08-01 16:40:00|13628.7|13617.7|13629.7|13618.7|13630.7|13619.7|13623.7|13612.7|177
1659372300000|2022-08-01 16:45:00|13628.7|13617.7|13634.7|13623.7|13634.7|13623.7|13628.7|13616.7|149
1659372600000|2022-08-01 16:50:00|13633.7|13622.7|13634.7|13623.7|13634.7|13623.7|13630.7|13619.7|102
1659372900000|2022-08-01 16:55:00|13635.7|13624.7|13634.7|13623.7|13635.7|13624.7|13630.7|13619.7|90
1659373200000|2022-08-01 17:00:00|13633.7|13622.7|13616.7|13605.7|13633.7|13622.7|13616.7|13605.7|343
1659373500000|2022-08-01 17:05:00|13615.7|13604.7|13621.7|13610.7|13621.7|13610.7|13614.7|13603.7|238
1659373800000|2022-08-01 17:10:00|13620.7|13609.7|13618.7|13607.7|13620.7|13609.7|13616.7|13605.7|81
1659374100000|2022-08-01 17:15:00|13619.7|13606.7|13612.7|13601.7|13620.7|13609.7|13611.7|13600.7|227
1659374400000|2022-08-01 17:20:00|13611.7|13600.7|13613.7|13601.7|13616.7|13605.7|13610.7|13599.7|126
1659374700000|2022-08-01 17:25:00|13612.7|13602.7|13607.7|13596.7|13613.7|13602.7|13607.7|13596.7|111
1659375000000|2022-08-01 17:30:00|13608.7|13597.7|13606.7|13595.7|13610.7|13598.7|13606.7|13595.7|135
1659375300000|2022-08-01 17:35:00|13605.7|13594.7|13613.7|13602.7|13614.7|13602.7|13605.7|13594.7|185
1659375600000|2022-08-01 17:40:00|13612.7|13601.7|13611.7|13599.7|13613.7|13602.7|13608.7|13597.7|134
1659375900000|2022-08-01 17:45:00|13610.7|13600.7|13605.7|13594.7|13611.7|13600.7|13603.7|13592.7|282
1659376200000|2022-08-01 17:50:00|13604.7|13593.7|13609.7|13598.7|13610.7|13599.7|13604.7|13593.7|96
1659376500000|2022-08-01 17:55:00|13608.7|13597.7|13612.7|13601.7|13614.7|13603.7|13607.7|13596.7|107
1659376800000|2022-08-01 18:00:00|13613.7|13602.7|13612.7|13601.7|13617.7|13606.7|13609.7|13597.7|187
1659377100000|2022-08-01 18:05:00|13611.7|13600.7|13611.7|13600.7|13611.7|13600.7|13607.7|13596.7|195
1659377400000|2022-08-01 18:10:00|13610.7|13599.7|13611.7|13600.7|13612.7|13601.7|13608.7|13597.7|103
1659377700000|2022-08-01 18:15:00|13612.7|13601.7|13612.7|13601.7|13615.7|13604.7|13610.7|13599.7|126
1659378000000|2022-08-01 18:20:00|13611.7|13600.7|13615.7|13604.7|13615.7|13604.7|13611.7|13600.7|93
1659378300000|2022-08-01 18:25:00|13616.7|13605.7|13613.7|13602.7|13616.7|13605.7|13611.7|13599.7|65
1659378600000|2022-08-01 18:30:00|13612.7|13600.7|13612.7|13601.7|13614.7|13602.7|13611.7|13600.7|91
1659378900000|2022-08-01 18:35:00|13613.7|13602.7|13613.7|13602.7|13613.7|13602.7|13611.7|13600.7|79
1659379200000|2022-08-01 18:40:00|13614.7|13603.7|13607.2|13597.2|13614.7|13603.7|13607.2|13596.7|102
1659379500000|2022-08-01 18:45:00|13608.2|13598.2|13606.2|13596.2|13609.2|13599.2|13606.2|13596.2|163
1659379800000|2022-08-01 18:50:00|13606.7|13596.7|13614.2|13604.2|13616.2|13606.2|13605.2|13595.2|169
1659380100000|2022-08-01 18:55:00|13614.7|13604.7|13618.7|13608.7|13620.2|13610.2|13614.7|13604.7|176
1659380400000|2022-08-01 19:00:00|13618.2|13608.2|13616.2|13606.2|13618.2|13608.2|13613.2|13603.2|177
1659380700000|2022-08-01 19:05:00|13617.2|13607.2|13618.7|13608.7|13619.2|13609.2|13617.2|13607.2|103
1659381000000|2022-08-01 19:10:00|13618.2|13608.2|13619.2|13609.2|13619.2|13609.2|13617.2|13607.2|41
1659381300000|2022-08-01 19:15:00|13618.7|13608.7|13618.2|13608.2|13620.2|13610.2|13617.7|13607.7|66
1659381600000|2022-08-01 19:20:00|13617.7|13607.7|13615.2|13605.2|13618.7|13608.7|13614.7|13604.7|231
1659381900000|2022-08-01 19:25:00|13614.2|13604.2|13615.2|13605.2|13615.2|13605.2|13613.7|13603.7|71
1659382200000|2022-08-01 19:30:00|13616.2|13606.2|13617.2|13607.2|13617.2|13607.2|13614.2|13604.2|91
1659382500000|2022-08-01 19:35:00|||||||||73
1659382800000|2022-08-01 19:40:00|13618.2|13608.2|13619.2|13609.2|13621.2|13611.2|13618.2|13608.2|321
1659383100000|2022-08-01 19:45:00|13618.7|13608.7|13620.2|13610.2|13621.2|13611.2|13618.2|13608.2|162
1659383400000|2022-08-01 19:50:00|13622.2|13612.2|13617.2|13607.2|13622.2|13612.2|13617.2|13607.2|336
1659383700000|2022-08-01 19:55:00|13617.7|13607.7|13617.2|13607.2|13617.7|13607.7|13617.2|13607.2|166
1659384000000|2022-08-01 20:00:00|13617.7|13607.7|13617.2|13607.2|13619.2|13609.2|13617.2|13607.2|47
1659384300000|2022-08-01 20:05:00|13617.7|13607.7|13617.2|13607.2|13618.2|13608.2|13617.2|13607.2|14
1659384600000|2022-08-01 20:10:00|13617.7|13607.7|13617.7|13607.7|13618.2|13608.2|13617.7|13607.7|4
1659384900000|2022-08-01 20:15:00|13617.2|13607.2|13617.2|13607.2|13617.7|13607.7|13617.2|13607.2|0
1659385500000|2022-08-01 20:25:00|13617.7|13607.7|13618.2|13608.2|13618.2|13608.2|13617.7|13607.7|11
1659385800000|2022-08-01 20:30:00|||||||||1
1659386100000|2022-08-01 20:35:00|||||||||1
1659386400000|2022-08-01 20:40:00|13617.7|13607.7|13618.2|13608.2|13619.2|13609.2|13617.7|13607.7|33
1659386700000|2022-08-01 20:45:00|13615.2|13605.2|13617.2|13607.2|13617.7|13607.7|13615.2|13605.2|271
1659387000000|2022-08-01 20:50:00|13616.7|13606.7|13617.2|13607.2|13617.2|13607.2|13616.2|13606.2|26
1659387300000|2022-08-01 20:55:00|13617.7|13607.7|13611.2|13601.2|13617.7|13607.7|13611.2|13601.2|108
1659387600000|2022-08-01 21:00:00|13610.7|13600.7|13616.2|13606.2|13616.2|13606.2|13607.2|13597.2|10
1659387900000|2022-08-01 21:05:00|13616.7|13606.7|13620.7|13610.7|13630.7|13620.7|13616.7|13606.7|11
1659388200000|2022-08-01 21:10:00|13621.2|13611.2|13622.7|13612.7|13622.7|13612.7|13621.2|13611.2|3
1659388500000|2022-08-01 21:15:00|13627.4|13603.4|13626.4|13602.4|13628.3|13604.3|13625.7|13601.7|0
1659388800000|2022-08-01 21:20:00|13626.5|13602.5|13625.5|13601.5|13627|13603|13625|13601|0
1659389100000|2022-08-01 21:25:00|13625.6|13601.6|13625.7|13601.7|13626.7|13602.7|13625.1|13601.1|0
1659389400000|2022-08-01 21:30:00|13626|13602|13624.9|13600.9|13626.7|13602.7|13624.7|13600.7|0
1659389700000|2022-08-01 21:35:00|13624.7|13600.7|13624.5|13600.5|13625.8|13601.8|13623.7|13599.7|0
1659390000000|2022-08-01 21:40:00|13624.7|13600.7|13626.5|13602.5|13626.6|13602.6|13624.7|13600.7|0
1659390300000|2022-08-01 21:45:00|13626.6|13602.6|13626.2|13602.2|13627.4|13603.4|13624.4|13600.4|0
1659390600000|2022-08-01 21:50:00|13626|13602|13627.4|13603.4|13627.8|13603.8|13625.8|13601.8|0
1659390900000|2022-08-01 21:55:00|13627.3|13603.3|13625.7|13601.7|13627.4|13603.4|13625.7|13601.7|0
1659391200000|2022-08-01 22:00:00|13625.1|13601.1|13620.1|13596.1|13629.7|13605.7|13618.9|13594.9|0
1659391500000|2022-08-01 22:05:00|13619.8|13595.8|13607.2|13583.2|13622|13598|13606.9|13582.9|0
1659391800000|2022-08-01 22:10:00|13608.1|13584.1|13610.5|13586.5|13611.2|13587.2|13607.2|13583.2|0
1659392100000|2022-08-01 22:15:00|13611.1|13587.1|13607.9|13583.9|13613.8|13589.8|13607.9|13583.9|0
1659392400000|2022-08-01 22:20:00|13608.2|13584.2|13607.9|13583.9|13608.5|13584.5|13605.3|13581.3|0
1659392700000|2022-08-01 22:25:00|13607.3|13583.3|13606.6|13582.6|13607.3|13583.3|13604.6|13580.6|0
1659393000000|2022-08-01 22:30:00|13607.2|13583.2|13616.7|13592.7|13621.3|13597.3|13607.2|13583.2|0
1659393300000|2022-08-01 22:35:00|13616.1|13592.1|13620.6|13596.6|13621.3|13597.3|13614.1|13590.1|0
1659393600000|2022-08-01 22:40:00|13620.9|13596.9|13620|13596|13622.6|13598.6|13618|13594|0
1659393900000|2022-08-01 22:45:00|13620.3|13596.3|13622|13598|13623.2|13599.2|13620.3|13596.3|0
1659394200000|2022-08-01 22:50:00|13622.6|13598.6|13622.7|13598.7|13622.7|13598.7|13621.4|13597.4|0
1659394500000|2022-08-01 22:55:00|13623.3|13599.3|13622|13598|13625.3|13601.3|13622|13598|0
1659394800000|2022-08-01 23:00:00|13621.7|13597.7|13626|13602|13628.6|13604.6|13620.4|13596.4|0
1659395100000|2022-08-01 23:05:00|13625.4|13601.4|13628|13604|13632.2|13608.2|13623.3|13599.3|0
1659395400000|2022-08-01 23:10:00|13627.9|13603.9|13628.6|13604.6|13629.9|13605.9|13626.6|13602.6|0
1659395700000|2022-08-01 23:15:00|13628.3|13604.3|13622|13598|13628.3|13604.3|13621.4|13597.4|0
1659396000000|2022-08-01 23:20:00|13622.6|13598.6|13622|13598|13623.3|13599.3|13621.4|13597.4|0
1659396300000|2022-08-01 23:25:00|13621.4|13597.4|13616.8|13592.8|13621.4|13597.4|13616.8|13592.8|0
1659396600000|2022-08-01 23:30:00|13616.5|13592.5|13615.4|13591.4|13616.5|13592.5|13612.2|13588.2|0
1659396900000|2022-08-01 23:35:00|13616|13592|13617.3|13593.3|13617.3|13593.3|13614.7|13590.7|0
1659397200000|2022-08-01 23:40:00|13617.9|13593.9|13616.6|13592.6|13620|13596|13615|13591|0
1659397500000|2022-08-01 23:45:00|13616.7|13592.7|13612.7|13588.7|13619.3|13595.3|13610.1|13586.1|0
1659397800000|2022-08-01 23:50:00|13612.1|13588.1|13612.7|13588.7|13616.7|13592.7|13610.8|13586.8|0
1659398100000|2022-08-01 23:55:00|13613|13589|13610.2|13586.2|13617.3|13593.3|13609.5|13585.5|0
1659398400000|2022-08-02 00:00:00|13610.1|13586.1|13606.9|13582.9|13614.7|13590.7|13606.9|13582.9|0
1659398700000|2022-08-02 00:05:00|13607.1|13583.1|13606.9|13582.9|13608.2|13584.2|13603.6|13579.6|0
1659399000000|2022-08-02 00:10:00|13606.3|13582.3|13609.2|13585.2|13610.6|13586.6|13604.2|13580.2|0
1659399300000|2022-08-02 00:15:00|13608.6|13584.6|13601.1|13577.1|13609.8|13585.8|13599.6|13575.6|0
1659399600000|2022-08-02 00:20:00|13601.4|13577.4|13605.1|13581.1|13605.1|13581.1|13589.6|13565.6|0
1659399900000|2022-08-02 00:25:00|13605.7|13581.7|13594.7|13570.7|13605.7|13581.7|13590.5|13566.5|0
1659400200000|2022-08-02 00:30:00|13595|13571|13592.9|13568.9|13596.4|13572.4|13592.3|13568.3|0
1659400500000|2022-08-02 00:35:00|13592.5|13568.5|13593.1|13569.1|13595.8|13571.8|13591.4|13567.4|0
1659400800000|2022-08-02 00:40:00|13593.7|13569.7|13594.3|13570.3|13594.3|13570.3|13589.6|13565.6|0
1659401100000|2022-08-02 00:45:00|13593.7|13569.7|13590.8|13566.8|13594.3|13570.3|13590.2|13566.2|0
1659401400000|2022-08-02 00:50:00|13590.2|13566.2|13588.4|13564.4|13590.8|13566.8|13583.4|13559.4|0
1659401700000|2022-08-02 00:55:00|13587.2|13563.2|13583.2|13559.2|13588.4|13564.4|13582.8|13558.8|0
1659402000000|2022-08-02 01:00:00|13583.1|13559.1|13578.2|13568.2|13594.7|13584.7|13562.7|13552.7|3423
1659402300000|2022-08-02 01:05:00|13579.2|13569.2|13583.2|13573.2|13591.2|13581.2|13578.7|13568.7|1491
1659402600000|2022-08-02 01:10:00|13582.2|13572.2|13585.7|13575.7|13593.2|13583.2|13581.2|13571.2|1117
1659402900000|2022-08-02 01:15:00|13586.2|13576.2|13591.7|13581.7|13610.7|13600.7|13582.2|13572.2|2994
1659403200000|2022-08-02 01:20:00|13591.2|13581.2|13572.2|13562.2|13597.2|13587.2|13571.2|13561.2|2564
1659403500000|2022-08-02 01:25:00|13573.7|13563.7|13545.7|13535.7|13576.7|13566.7|13541.2|13531.2|3889
1659403800000|2022-08-02 01:30:00|13543.2|13533.2|13475.2|13465.2|13549.7|13539.7|13467.7|13457.7|24108
1659404100000|2022-08-02 01:35:00|13473.2|13463.2|13425.7|13415.7|13473.2|13463.2|13425.7|13415.7|15900
1659404400000|2022-08-02 01:40:00|13425.2|13415.2|13459.2|13449.2|13479.7|13469.7|13398.7|13388.7|17910
1659404700000|2022-08-02 01:45:00|13458.7|13448.7|13476.7|13466.7|13525.7|13515.7|13456.7|13446.7|14178
1659405000000|2022-08-02 01:50:00|13474.7|13464.7|13527.7|13517.7|13541.7|13531.7|13474.7|13464.7|7763
1659405300000|2022-08-02 01:55:00|13528.7|13518.7|13564.7|13554.7|13567.7|13557.7|13513.7|13503.7|8293
1659405600000|2022-08-02 02:00:00|13563.7|13553.7|13525.7|13515.7|13578.7|13568.7|13512.7|13502.7|7438
1659405900000|2022-08-02 02:05:00|13524.7|13514.7|13525.7|13515.7|13536.7|13526.7|13511.7|13501.7|4733
1659406200000|2022-08-02 02:10:00|13523.7|13513.7|13502.7|13492.7|13524.7|13514.7|13484.7|13474.7|4951
1659406500000|2022-08-02 02:15:00|13500.7|13490.7|13530.7|13520.7|13555.7|13545.7|13487.7|13477.7|4516
1659406800000|2022-08-02 02:20:00|13529.7|13519.7|13495.7|13485.7|13529.7|13519.7|13485.7|13475.7|3665
1659407100000|2022-08-02 02:25:00|13493.7|13483.7|13477.7|13467.7|13500.7|13490.7|13476.7|13466.7|3812
1659407400000|2022-08-02 02:30:00|13479.7|13469.7|13448.7|13438.7|13481.7|13471.7|13444.7|13434.7|5249
1659407700000|2022-08-02 02:35:00|13449.7|13439.7|13457.7|13447.7|13473.7|13463.7|13439.7|13429.7|3595
1659408000000|2022-08-02 02:40:00|13458.7|13448.7|13441.7|13431.7|13458.7|13448.7|13437.7|13427.7|4842
1659408300000|2022-08-02 02:45:00|13440.7|13430.7|13423.7|13413.7|13457.7|13447.7|13423.7|13413.7|5880
1659408600000|2022-08-02 02:50:00|13422.7|13412.7|13443.7|13433.7|13448.7|13438.7|13393.7|13383.7|9838
1659408900000|2022-08-02 02:55:00|13445.7|13435.7|13447.7|13437.7|13469.7|13459.7|13423.7|13413.7|5551
1659409200000|2022-08-02 03:00:00|13446.7|13436.7|13446.7|13436.7|13462.7|13452.7|13422.7|13412.7|3508
1659409500000|2022-08-02 03:05:00|13447.7|13437.7|13453.1|13443.1|13458.7|13448.7|13421.7|13411.7|3825
1659409800000|2022-08-02 03:10:00|13455.1|13445.1|13459.1|13449.1|13463.1|13453.1|13437.1|13427.1|2008
1659410100000|2022-08-02 03:15:00|13457.1|13447.1|13448.1|13438.1|13463.1|13453.1|13429.1|13419.1|2953
1659410400000|2022-08-02 03:20:00|13447.1|13437.1|13432.1|13422.1|13455.1|13445.1|13422.1|13412.1|2897
1659410700000|2022-08-02 03:25:00|13431.1|13421.1|13451.1|13441.1|13453.1|13443.1|13417.1|13407.1|3805
1659411000000|2022-08-02 03:30:00|13452.1|13442.1|13438.1|13428.1|13452.1|13442.1|13433.1|13423.1|735
1659411300000|2022-08-02 03:35:00|13437.1|13427.1|13438.1|13428.1|13441.1|13431.1|13432.1|13422.1|519
1659411600000|2022-08-02 03:40:00|13440.1|13430.1|13456.1|13446.1|13463.1|13453.1|13440.1|13430.1|740
1659411900000|2022-08-02 03:45:00|13455.1|13445.1|13450.1|13440.1|13456.1|13446.1|13449.1|13439.1|379
1659412200000|2022-08-02 03:50:00|13451.1|13441.1|13456.1|13446.1|13459.1|13449.1|13451.1|13441.1|315
1659412500000|2022-08-02 03:55:00|13457.1|13447.1|13453.1|13443.1|13458.1|13448.1|13453.1|13443.1|262
1659412800000|2022-08-02 04:00:00|13452.1|13442.1|13448.1|13438.1|13453.1|13443.1|13444.1|13434.1|562
1659413100000|2022-08-02 04:05:00|13449.1|13439.1|13448.1|13438.1|13451.1|13441.1|13445.1|13435.1|259
1659413400000|2022-08-02 04:10:00|13447.1|13437.1|13446.1|13436.1|13448.1|13438.1|13445.1|13435.1|158
1659413700000|2022-08-02 04:15:00|13447.1|13437.1|13440.1|13430.1|13450.1|13440.1|13440.1|13430.1|524
1659414000000|2022-08-02 04:20:00|13441.1|13431.1|13439.1|13429.1|13441.1|13431.1|13436.1|13426.1|288
1659414300000|2022-08-02 04:25:00|13440.1|13430.1|13446.1|13436.1|13447.1|13437.1|13438.1|13428.1|258
1659414600000|2022-08-02 04:30:00|13445.1|13435.1|13447.1|13437.1|13449.1|13439.1|13445.1|13435.1|170
1659414900000|2022-08-02 04:35:00|13448.1|13438.1|13446.1|13436.1|13452.1|13442.1|13444.1|13434.1|158
1659415200000|2022-08-02 04:40:00|13444.1|13434.1|13446.1|13436.1|13449.1|13439.1|13444.1|13434.1|116
1659415500000|2022-08-02 04:45:00|13447.1|13437.1|13448.1|13438.1|13448.1|13438.1|13445.1|13435.1|174
1659415800000|2022-08-02 04:50:00|13449.1|13439.1|13452.1|13442.1|13453.1|13443.1|13445.1|13435.1|312
1659416100000|2022-08-02 04:55:00|13451.1|13441.1|13454.1|13444.1|13457.1|13447.1|13450.1|13440.1|687
1659416400000|2022-08-02 05:00:00|13455.1|13445.1|13514.1|13504.1|13525.1|13515.1|13446.1|13436.1|10832
1659416700000|2022-08-02 05:05:00|13515.1|13505.1|13501.1|13491.1|13524.1|13514.1|13498.1|13488.1|4702
1659417000000|2022-08-02 05:10:00|13500.1|13490.1|13514.1|13504.1|13516.1|13506.1|13485.1|13475.1|2883
1659417300000|2022-08-02 05:15:00|13513.1|13503.1|13488.1|13478.1|13518.1|13508.1|13484.1|13474.1|4150
1659417600000|2022-08-02 05:20:00|13487.1|13477.1|13514.1|13504.1|13515.1|13505.1|13479.1|13469.1|2918
1659417900000|2022-08-02 05:25:00|13511.1|13501.1|13500.1|13490.1|13521.1|13511.1|13490.1|13480.1|2092
1659418200000|2022-08-02 05:30:00|13499.1|13489.1|13498.1|13488.1|13508.1|13498.1|13477.1|13467.1|2936
1659418500000|2022-08-02 05:35:00|13499.1|13489.1|13487.1|13477.1|13508.1|13498.1|13484.1|13474.1|1906
1659418800000|2022-08-02 05:40:00|13488.1|13478.1|13485.1|13475.1|13496.1|13486.1|13479.1|13469.1|1246
1659419100000|2022-08-02 05:45:00|13483.1|13473.1|13486.1|13476.1|13498.1|13488.1|13479.1|13469.1|1669
1659419400000|2022-08-02 05:50:00|13487.1|13477.1|13503.1|13493.1|13505.1|13495.1|13482.1|13472.1|1810
1659419700000|2022-08-02 05:55:00|13504.1|13494.1|13506.1|13496.1|13510.1|13500.1|13483.1|13473.1|2144
1659420000000|2022-08-02 06:00:00|13507.1|13497.1|13528.1|13518.1|13541.1|13531.1|13492.1|13482.1|4519
1659420300000|2022-08-02 06:05:00|13529.1|13519.1|13537.1|13527.1|13544.1|13534.1|13512.1|13502.1|3791
1659420600000|2022-08-02 06:10:00|13535.1|13525.1|13519.1|13509.1|13535.1|13525.1|13509.1|13499.1|3263
1659420900000|2022-08-02 06:15:00|13518.1|13508.1|13553.1|13543.1|13555.1|13545.1|13518.1|13508.1|3155
1659421200000|2022-08-02 06:20:00|13552.1|13542.1|13521.1|13511.1|13554.1|13544.1|13518.1|13508.1|2526
1659421500000|2022-08-02 06:25:00|13524.1|13514.1|13503.1|13493.1|13527.1|13517.1|13494.1|13484.1|3197
1659421800000|2022-08-02 06:30:00|13502.1|13492.1|13480.1|13470.1|13523.1|13513.1|13478.1|13468.1|2944
1659422100000|2022-08-02 06:35:00|13481.1|13471.1|13491.1|13481.1|13498.1|13488.1|13479.1|13469.1|2645
1659422400000|2022-08-02 06:40:00|13492.1|13482.1|13491.1|13481.1|13497.1|13487.1|13477.1|13467.1|4865
1659422700000|2022-08-02 06:45:00|13489.1|13479.1|13486.1|13476.1|13493.1|13483.1|13481.1|13471.1|5713
1659423000000|2022-08-02 06:50:00|13488.1|13478.1|13483.1|13473.1|13490.1|13480.1|13482.1|13472.1|5098
1659423300000|2022-08-02 06:55:00|13484.1|13474.1|13490.1|13480.1|13491.1|13481.1|13474.1|13464.1|7323
1659423600000|2022-08-02 07:00:00|13491.1|13479.1|13492.1|13481.1|13499.1|13487.1|13484.1|13472.1|2783
1659423900000|2022-08-02 07:05:00|13491.1|13480.1|13485.1|13474.1|13495.1|13484.1|13482.1|13470.1|1236
1659424200000|2022-08-02 07:10:00|13484.1|13473.1|13483.1|13471.1|13491.1|13480.1|13480.1|13468.1|1198
1659424500000|2022-08-02 07:15:00|13482.1|13470.1|13484.1|13473.1|13487.1|13476.1|13480.1|13469.1|899
1659424800000|2022-08-02 07:20:00|13483.1|13472.1|13477.1|13465.1|13483.1|13472.1|13472.1|13460.1|1144
1659425100000|2022-08-02 07:25:00|13476.1|13466.1|13482.1|13471.1|13483.1|13472.1|13476.1|13464.1|649
1659425400000|2022-08-02 07:30:00|13481.1|13470.1|13483.1|13471.1|13483.1|13472.1|13474.1|13463.1|616
1659425700000|2022-08-02 07:35:00|13482.1|13472.1|13481.1|13470.1|13484.1|13473.1|13477.1|13466.1|675
1659426000000|2022-08-02 07:40:00|13482.1|13471.1|13477.1|13466.1|13486.1|13474.1|13477.1|13466.1|785
1659426300000|2022-08-02 07:45:00|13478.1|13467.1|13482.1|13470.1|13482.1|13470.1|13475.1|13464.1|1851
1659426600000|2022-08-02 07:50:00|13483.1|13471.1|13492.1|13481.1|13496.1|13484.1|13482.1|13471.1|1386
1659426900000|2022-08-02 07:55:00|13493.1|13480.1|13494.1|13483.1|13495.1|13483.1|13489.1|13478.1|529
1659427200000|2022-08-02 08:00:00|13493.1|13482.1|13492.1|13481.1|13499.1|13488.1|13492.1|13481.1|795
1659427500000|2022-08-02 08:05:00|13493.1|13482.1|13491.1|13480.1|13496.1|13485.1|13484.1|13473.1|1306
1659427800000|2022-08-02 08:10:00|13492.1|13479.1|13500.1|13489.1|13502.1|13491.1|13492.1|13479.1|1272
1659428100000|2022-08-02 08:15:00|13501.1|13490.1|13490.1|13479.1|13501.1|13490.1|13490.1|13478.1|1228
1659428400000|2022-08-02 08:20:00|13491.1|13480.1|13489.1|13478.1|13496.1|13485.1|13487.1|13476.1|945
1659428700000|2022-08-02 08:25:00|13488.1|13477.1|13485.1|13473.1|13499.1|13487.1|13484.1|13473.1|2409
1659429000000|2022-08-02 08:30:00|13495.6|13471.6|13491.8|13467.8|13497.7|13473.7|13489.5|13465.5|1
1659429300000|2022-08-02 08:35:00|13491.2|13467.2|13476.2|13452.2|13491.2|13467.2|13475.6|13451.6|3097
1659429600000|2022-08-02 08:40:00|13475.6|13451.6|13475|13451|13478.2|13454.2|13472.9|13448.9|0
1659429900000|2022-08-02 08:45:00|13474.4|13450.4|13474.6|13450.6|13475.6|13451.6|13469.9|13445.9|0
1659430200000|2022-08-02 08:50:00|13472.8|13448.8|13478.4|13454.4|13479.3|13455.3|13472.8|13448.8|0
1659430500000|2022-08-02 08:55:00|13478.8|13454.8|13480.2|13456.2|13481.3|13457.3|13477.4|13453.4|0
1659430800000|2022-08-02 09:00:00|13466.1|13454.1|13482.1|13471.1|13482.1|13471.1|13457.1|13445.1|1455
1659431100000|2022-08-02 09:05:00|13483.1|13472.1|13481.1|13470.1|13486.1|13475.1|13476.1|13464.1|391
1659431400000|2022-08-02 09:10:00|13482.1|13471.1|13488.1|13477.1|13488.1|13477.1|13481.1|13469.1|158
1659431700000|2022-08-02 09:15:00|13486.1|13474.1|13486.1|13475.1|13487.1|13476.1|13475.1|13464.1|299
1659432000000|2022-08-02 09:20:00|13485.1|13473.1|13480.1|13469.1|13485.1|13473.1|13473.1|13462.1|230
1659432300000|2022-08-02 09:25:00|13479.1|13468.1|13482.1|13471.1|13484.1|13472.1|13477.1|13465.1|138
1659432600000|2022-08-02 09:30:00|13483.1|13469.1|13475.1|13464.1|13483.1|13469.1|13467.1|13455.1|309
1659432900000|2022-08-02 09:35:00|13476.1|13465.1|13477.1|13466.1|13482.1|13471.1|13476.1|13464.1|218
1659433200000|2022-08-02 09:40:00|13476.1|13465.1|13481.1|13470.1|13481.1|13470.1|13475.1|13464.1|243
1659433500000|2022-08-02 09:45:00|13480.1|13469.1|13478.1|13467.1|13485.1|13473.1|13478.1|13467.1|249
1659433800000|2022-08-02 09:50:00|13477.1|13466.1|13463.1|13452.1|13477.1|13466.1|13463.1|13452.1|313
1659434100000|2022-08-02 09:55:00|13464.1|13453.1|13466.1|13455.1|13469.1|13458.1|13461.1|13449.1|243
1659434400000|2022-08-02 10:00:00|13465.1|13454.1|13464.1|13452.1|13468.1|13456.1|13464.1|13452.1|131
1659434700000|2022-08-02 10:05:00|13463.1|13451.1|13456.1|13445.1|13465.1|13454.1|13456.1|13445.1|332
1659435000000|2022-08-02 10:10:00|13457.1|13446.1|13460.1|13449.1|13462.1|13450.1|13449.1|13437.1|616
1659435300000|2022-08-02 10:15:00|13459.1|13448.1|13433.1|13421.1|13459.1|13448.1|13430.1|13418.1|1278
1659435600000|2022-08-02 10:20:00|13434.1|13422.1|13441.1|13430.1|13443.1|13432.1|13434.1|13422.1|178
1659435900000|2022-08-02 10:25:00|13440.1|13429.1|13445.1|13433.1|13447.1|13435.1|13438.1|13427.1|132
1659436200000|2022-08-02 10:30:00|13444.1|13432.1|13444.1|13433.1|13446.1|13435.1|13438.1|13427.1|138
1659436500000|2022-08-02 10:35:00|13442.1|13432.1|13446.1|13435.1|13448.1|13436.1|13440.1|13428.1|83
1659436800000|2022-08-02 10:40:00|13447.1|13436.1|13450.1|13439.1|13450.1|13439.1|13445.1|13434.1|146
1659437100000|2022-08-02 10:45:00|13449.1|13438.1|13445.1|13433.1|13451.1|13440.1|13445.1|13433.1|166
1659437400000|2022-08-02 10:50:00|13444.1|13434.1|13451.1|13440.1|13452.1|13440.1|13444.1|13433.1|117
1659437700000|2022-08-02 10:55:00|13450.1|13439.1|13451.1|13440.1|13452.1|13440.1|13445.1|13434.1|239
1659438000000|2022-08-02 11:00:00|13450.1|13439.1|13458.1|13446.1|13458.1|13447.1|13449.1|13438.1|149
1659438300000|2022-08-02 11:05:00|13457.1|13447.1|13455.1|13444.1|13458.1|13447.1|13452.1|13441.1|91
1659438600000|2022-08-02 11:10:00|13454.1|13443.1|13453.1|13442.1|13457.1|13446.1|13451.1|13440.1|122
1659438900000|2022-08-02 11:15:00|13454.1|13443.1|13455.1|13444.1|13462.1|13450.1|13453.1|13443.1|126
1659439200000|2022-08-02 11:20:00|13456.1|13445.1|13455.1|13444.1|13459.1|13448.1|13451.1|13440.1|142
1659439500000|2022-08-02 11:25:00|13456.1|13445.1|13450.1|13439.1|13456.1|13445.1|13449.1|13437.1|162
1659439800000|2022-08-02 11:30:00|13449.1|13438.1|13453.1|13442.1|13460.1|13448.1|13449.1|13438.1|441
1659440100000|2022-08-02 11:35:00|13454.1|13443.1|13463.1|13452.1|13464.1|13453.1|13454.1|13443.1|125
1659440400000|2022-08-02 11:40:00|13462.1|13451.1|13460.1|13449.1|13463.1|13452.1|13458.1|13447.1|108
1659440700000|2022-08-02 11:45:00|13461.1|13450.1|13456.1|13445.1|13463.1|13452.1|13456.1|13445.1|150
1659441000000|2022-08-02 11:50:00|13457.1|13446.1|13459.1|13448.1|13460.1|13449.1|13456.1|13446.1|60
1659441300000|2022-08-02 11:55:00|13460.1|13449.1|13456.1|13445.1|13460.1|13449.1|13450.1|13439.1|191
1659441600000|2022-08-02 12:00:00|13455.1|13444.1|13462.1|13451.1|13463.1|13452.1|13451.1|13440.1|99
1659441900000|2022-08-02 12:05:00|13461.1|13450.1|13454.1|13443.1|13462.1|13451.1|13453.1|13442.1|148
1659442200000|2022-08-02 12:10:00|13455.1|13444.1|13452.1|13441.1|13457.1|13445.1|13450.1|13439.1|219
1659442500000|2022-08-02 12:15:00|13453.1|13442.1|13449.1|13438.1|13453.1|13442.1|13448.1|13437.1|35
1659442800000|2022-08-02 12:20:00|13450.1|13437.1|13445.1|13434.1|13450.1|13439.1|13444.1|13433.1|109
1659443100000|2022-08-02 12:25:00|13446.1|13435.1|13440.1|13429.1|13447.1|13435.1|13436.1|13425.1|417
1659443400000|2022-08-02 12:30:00|13441.1|13428.1|13438.1|13427.1|13445.1|13434.1|13438.1|13427.1|100
1659443700000|2022-08-02 12:35:00|13437.1|13426.1|13444.1|13433.1|13444.1|13433.1|13436.1|13425.1|141
1659444000000|2022-08-02 12:40:00|13445.1|13434.1|13436.1|13425.1|13445.1|13434.1|13434.1|13423.1|241
1659444300000|2022-08-02 12:45:00|13437.1|13426.1|13435.1|13424.1|13438.1|13427.1|13433.1|13422.1|176
1659444600000|2022-08-02 12:50:00|13436.1|13425.1|13437.1|13426.1|13443.1|13432.1|13436.1|13425.1|196
1659444900000|2022-08-02 12:55:00|13438.1|13427.1|13439.1|13427.1|13443.1|13432.1|13435.1|13424.1|264
1659445200000|2022-08-02 13:00:00|13440.1|13428.1|13450.1|13439.1|13451.1|13440.1|13439.1|13428.1|530
1659445500000|2022-08-02 13:05:00|13449.1|13438.1|13471.1|13460.1|13471.1|13460.1|13449.1|13438.1|772
1659445800000|2022-08-02 13:10:00|13470.1|13459.1|13468.1|13456.1|13474.1|13463.1|13458.1|13447.1|754
1659446100000|2022-08-02 13:15:00|13467.1|13455.1|13460.1|13448.1|13473.1|13462.1|13456.1|13445.1|467
1659446400000|2022-08-02 13:20:00|13459.1|13447.1|13466.1|13455.1|13471.1|13459.1|13458.1|13447.1|354
1659446700000|2022-08-02 13:25:00|13465.1|13454.1|13458.1|13447.1|13470.1|13458.1|13458.1|13446.1|170
1659447000000|2022-08-02 13:30:00|13459.1|13448.1|13483.1|13471.1|13495.1|13483.1|13457.1|13445.1|2166
1659447300000|2022-08-02 13:35:00|13482.1|13472.1|13473.1|13462.1|13486.1|13475.1|13468.1|13457.1|1598
1659447600000|2022-08-02 13:40:00|13474.1|13463.1|13462.1|13451.1|13474.1|13463.1|13452.1|13441.1|1710
1659447900000|2022-08-02 13:45:00|13461.1|13450.1|13448.1|13437.1|13474.1|13463.1|13447.1|13436.1|1636
1659448200000|2022-08-02 13:50:00|13450.1|13439.1|13458.1|13447.1|13464.1|13453.1|13444.1|13433.1|1387
1659448500000|2022-08-02 13:55:00|13457.1|13446.1|13444.1|13433.1|13463.1|13452.1|13442.1|13431.1|895
1659448800000|2022-08-02 14:00:00|13445.1|13434.1|13442.1|13431.1|13450.1|13438.1|13439.1|13427.1|876
1659449100000|2022-08-02 14:05:00|13443.1|13432.1|13431.1|13419.1|13455.1|13443.1|13430.1|13419.1|783
1659449400000|2022-08-02 14:10:00|13430.1|13420.1|13433.1|13422.1|13434.1|13423.1|13416.1|13404.1|1552
1659449700000|2022-08-02 14:15:00|13434.1|13423.1|13445.1|13434.1|13453.1|13441.1|13434.1|13423.1|622
1659450000000|2022-08-02 14:20:00|13446.1|13435.1|13429.1|13418.1|13449.1|13438.1|13425.1|13414.1|781
1659450300000|2022-08-02 14:25:00|13430.1|13419.1|13440.1|13429.1|13446.1|13435.1|13430.1|13419.1|691
1659450600000|2022-08-02 14:30:00|13441.1|13430.1|13438.1|13427.1|13447.1|13436.1|13436.1|13425.1|568
1659450900000|2022-08-02 14:35:00|13437.1|13426.1|13433.1|13422.1|13437.1|13426.1|13422.1|13411.1|624
1659451200000|2022-08-02 14:40:00|13434.1|13423.1|13462.1|13451.1|13463.1|13451.1|13426.1|13415.1|1141
1659451500000|2022-08-02 14:45:00|13461.1|13450.1|13484.1|13472.1|13484.1|13472.1|13456.1|13445.1|2578
1659451800000|2022-08-02 14:50:00|13483.1|13471.1|13508.1|13496.1|13509.1|13498.1|13481.1|13469.1|2404
1659452100000|2022-08-02 14:55:00|13511.1|13500.1|13516.1|13504.1|13517.1|13506.1|13483.1|13472.1|2300
1659452400000|2022-08-02 15:00:00|13515.1|13501.1|13522.1|13510.1|13528.1|13517.1|13513.1|13501.1|3386
1659452700000|2022-08-02 15:05:00|13523.1|13511.1|13502.1|13491.1|13525.1|13514.1|13499.1|13488.1|902
1659453000000|2022-08-02 15:10:00|13503.1|13490.1|13498.1|13487.1|13505.1|13493.1|13494.1|13483.1|771
1659453300000|2022-08-02 15:15:00|13497.1|13486.1|13500.1|13489.1|13507.1|13496.1|13493.1|13482.1|485
1659453600000|2022-08-02 15:20:00|13501.1|13488.1|13503.1|13492.1|13504.1|13493.1|13492.1|13481.1|328
1659453900000|2022-08-02 15:25:00|13502.1|13491.1|13511.1|13500.1|13513.1|13502.1|13502.1|13490.1|358
1659454200000|2022-08-02 15:30:00|13510.1|13499.1|13498.1|13487.1|13510.1|13499.1|13490.1|13479.1|715
1659454500000|2022-08-02 15:35:00|13497.1|13486.1|13510.1|13499.1|13511.1|13500.1|13496.1|13485.1|385
1659454800000|2022-08-02 15:40:00|13511.1|13500.1|13512.1|13501.1|13515.1|13504.1|13507.1|13496.1|297
1659455100000|2022-08-02 15:45:00|13511.1|13500.1|13512.1|13501.1|13515.1|13504.1|13510.1|13498.1|287
1659455400000|2022-08-02 15:50:00|13511.1|13500.1|13505.1|13494.1|13511.1|13500.1|13502.1|13491.1|323
1659455700000|2022-08-02 15:55:00|13506.1|13495.1|13509.1|13497.1|13511.1|13500.1|13501.1|13489.1|336
1659456000000|2022-08-02 16:00:00|13510.1|13498.1|13515.1|13504.1|13515.1|13504.1|13507.1|13495.1|156
1659456300000|2022-08-02 16:05:00|13514.1|13503.1|13515.1|13503.1|13517.1|13506.1|13509.1|13497.1|352
1659456600000|2022-08-02 16:10:00|13514.1|13504.1|13531.1|13520.1|13531.1|13520.1|13514.1|13503.1|585
1659456900000|2022-08-02 16:15:00|13532.1|13521.1|13542.1|13530.1|13542.1|13530.1|13532.1|13520.1|691
1659457200000|2022-08-02 16:20:00|13541.1|13529.1|13545.1|13534.1|13547.1|13536.1|13538.1|13527.1|483
1659457500000|2022-08-02 16:25:00|13546.1|13535.1|13551.1|13540.1|13551.1|13540.1|13541.1|13529.1|668
1659457800000|2022-08-02 16:30:00|13550.1|13539.1|13549.1|13538.1|13553.1|13542.1|13547.1|13536.1|577
1659458100000|2022-08-02 16:35:00|13548.1|13537.1|13543.1|13532.1|13550.1|13539.1|13541.1|13530.1|216
1659458400000|2022-08-02 16:40:00|13542.1|13531.1|13555.1|13544.1|13557.1|13546.1|13541.1|13530.1|663
1659458700000|2022-08-02 16:45:00|13554.1|13543.1|13544.1|13533.1|13554.1|13543.1|13542.1|13531.1|175
1659459000000|2022-08-02 16:50:00|13543.1|13532.1|13543.1|13532.1|13544.1|13532.1|13538.1|13527.1|158
1659459300000|2022-08-02 16:55:00|13542.1|13530.1|13538.1|13526.1|13544.1|13533.1|13535.1|13524.1|170
1659459600000|2022-08-02 17:00:00|13537.1|13525.1|13537.1|13525.1|13539.1|13528.1|13530.1|13519.1|708
1659459900000|2022-08-02 17:05:00|13536.1|13524.1|13529.1|13518.1|13537.1|13526.1|13526.1|13514.1|309
1659460200000|2022-08-02 17:10:00|13530.1|13519.1|13527.1|13516.1|13530.1|13519.1|13525.1|13513.1|138
1659460500000|2022-08-02 17:15:00|13528.1|13517.1|13527.1|13516.1|13531.1|13520.1|13526.1|13515.1|422
1659460800000|2022-08-02 17:20:00|13526.1|13515.1|13522.1|13510.1|13531.1|13520.1|13522.1|13510.1|208
1659461100000|2022-08-02 17:25:00|13521.1|13511.1|13503.1|13492.1|13522.1|13511.1|13502.1|13491.1|813
1659461400000|2022-08-02 17:30:00|13502.1|13491.1|13494.1|13483.1|13504.1|13492.1|13493.1|13482.1|659
1659461700000|2022-08-02 17:35:00|13493.1|13482.1|13487.1|13476.1|13498.1|13487.1|13487.1|13476.1|532
1659462000000|2022-08-02 17:40:00|13488.1|13475.1|13494.1|13482.1|13495.1|13484.1|13484.1|13473.1|270
1659462300000|2022-08-02 17:45:00|13493.1|13481.1|13490.1|13479.1|13495.1|13483.1|13485.1|13474.1|182
1659462600000|2022-08-02 17:50:00|13489.1|13478.1|13497.1|13486.1|13498.1|13487.1|13488.1|13477.1|228
1659462900000|2022-08-02 17:55:00|13496.1|13485.1|13500.1|13489.1|13502.1|13491.1|13496.1|13485.1|185
1659463200000|2022-08-02 18:00:00|13501.1|13488.1|13501.1|13490.1|13505.1|13494.1|13498.1|13487.1|165
1659463500000|2022-08-02 18:05:00|13500.1|13489.1|13508.1|13497.1|13511.1|13499.1|13499.1|13488.1|301
1659463800000|2022-08-02 18:10:00|13507.1|13496.1|13506.1|13495.1|13509.1|13498.1|13504.1|13493.1|104
1659464100000|2022-08-02 18:15:00|13505.1|13494.1|13503.1|13492.1|13506.1|13495.1|13501.1|13489.1|128
1659464400000|2022-08-02 18:20:00|13502.1|13491.1|13506.1|13495.1|13511.1|13499.1|13501.1|13490.1|137
1659464700000|2022-08-02 18:25:00|13507.1|13496.1|13509.1|13498.1|13510.1|13499.1|13505.1|13494.1|177
1659465000000|2022-08-02 18:30:00|13508.1|13496.1|13516.1|13504.1|13520.1|13509.1|13508.1|13496.1|221
1659465300000|2022-08-02 18:35:00|13515.1|13505.1|13510.1|13499.1|13518.1|13507.1|13508.1|13497.1|356
1659465600000|2022-08-02 18:40:00|13511.1|13500.1|13511.6|13501.6|13514.1|13503.1|13511.1|13500.1|175
1659465900000|2022-08-02 18:45:00|13510.6|13500.6|13514.6|13504.6|13514.6|13504.6|13506.6|13496.6|129
1659466200000|2022-08-02 18:50:00|13514.1|13504.1|13506.1|13496.1|13516.6|13506.6|13500.6|13490.6|199
1659466500000|2022-08-02 18:55:00|13505.6|13495.6|13500.1|13490.1|13505.6|13495.6|13499.6|13489.6|92
1659466800000|2022-08-02 19:00:00|13500.6|13490.6|13504.6|13494.6|13505.6|13495.6|13498.6|13488.6|128
1659467100000|2022-08-02 19:05:00|13503.1|13493.1|13501.6|13491.6|13504.1|13494.1|13499.6|13489.6|121
1659467400000|2022-08-02 19:10:00|13502.1|13492.1|13503.6|13493.6|13503.6|13493.6|13498.1|13488.1|107
1659467700000|2022-08-02 19:15:00|13503.1|13493.1|13496.6|13486.6|13503.6|13493.6|13494.6|13484.6|168
1659468000000|2022-08-02 19:20:00|13495.6|13485.6|13487.6|13477.6|13497.6|13487.6|13487.6|13477.6|354
1659468300000|2022-08-02 19:25:00|13488.1|13478.1|13494.6|13484.6|13495.6|13485.6|13488.1|13478.1|289
1659468600000|2022-08-02 19:30:00|13494.1|13484.1|13495.6|13485.6|13496.6|13486.6|13491.6|13481.6|174
1659468900000|2022-08-02 19:35:00|13496.6|13486.6|13497.6|13487.6|13502.6|13492.6|13494.6|13484.6|128
1659469200000|2022-08-02 19:40:00|13496.6|13486.6|13497.1|13487.1|13497.6|13487.6|13492.6|13482.6|88
1659469500000|2022-08-02 19:45:00|13497.6|13487.6|13489.6|13479.6|13497.6|13487.6|13488.6|13478.6|142
1659469800000|2022-08-02 19:50:00|13492.6|13482.6|13491.1|13481.1|13492.6|13482.6|13486.6|13476.6|134
1659470100000|2022-08-02 19:55:00|13490.6|13480.6|13479.6|13469.6|13492.6|13482.6|13478.6|13468.6|513
1659470400000|2022-08-02 20:00:00|13479.1|13469.1|13485.6|13475.6|13486.1|13476.1|13479.1|13469.1|151
1659470700000|2022-08-02 20:05:00|13486.6|13476.6|13483.1|13473.1|13486.6|13476.6|13482.1|13472.1|99
1659471000000|2022-08-02 20:10:00|13482.6|13472.6|13481.6|13471.6|13483.1|13473.1|13478.1|13468.1|128
1659471300000|2022-08-02 20:15:00|13479.6|13469.6|13478.6|13468.6|13479.6|13469.6|13478.6|13468.6|74
1659471600000|2022-08-02 20:20:00|13479.1|13469.1|13481.6|13471.6|13481.6|13471.6|13478.6|13468.6|35
1659471900000|2022-08-02 20:25:00|13480.1|13470.1|13479.6|13469.6|13480.1|13470.1|13479.6|13469.6|69
1659472200000|2022-08-02 20:30:00|13480.1|13470.1|13479.6|13469.6|13480.1|13470.1|13479.6|13469.6|21
1659472500000|2022-08-02 20:35:00|13480.1|13470.1|13480.6|13470.6|13481.6|13471.6|13479.6|13469.6|74
1659472800000|2022-08-02 20:40:00|13482.1|13472.1|13483.1|13473.1|13483.6|13473.6|13480.6|13470.6|70
1659473100000|2022-08-02 20:45:00|13483.6|13473.6|13484.1|13474.1|13485.1|13475.1|13482.6|13472.6|73
1659473400000|2022-08-02 20:50:00|13483.6|13473.6|13484.6|13474.6|13484.6|13474.6|13483.6|13473.6|29
1659473700000|2022-08-02 20:55:00|13484.1|13474.1|13491.1|13481.1|13491.6|13481.6|13484.1|13474.1|170
1659474000000|2022-08-02 21:00:00|13490.6|13480.6|13489.6|13479.6|13490.6|13480.6|13489.6|13479.6|2
1659474600000|2022-08-02 21:10:00|13485.1|13475.1|13487.6|13477.6|13489.1|13479.1|13485.1|13475.1|6
1659474900000|2022-08-02 21:15:00|13494.6|13470.6|13495.5|13471.5|13495.8|13471.8|13494.5|13470.5|0
1659475200000|2022-08-02 21:20:00|13495.8|13471.8|13495.9|13471.9|13496.6|13472.6|13495.5|13471.5|0
1659475500000|2022-08-02 21:25:00|13495.6|13471.6|13495.4|13471.4|13495.6|13471.6|13494.5|13470.5|0
1659475800000|2022-08-02 21:30:00|13495.3|13471.3|13495.3|13471.3|13495.7|13471.7|13495|13471|0
1659476100000|2022-08-02 21:35:00|13495.4|13471.4|13495.3|13471.3|13495.5|13471.5|13494.5|13470.5|0
1659476400000|2022-08-02 21:40:00|13495.4|13471.4|13495.8|13471.8|13496.7|13472.7|13495.3|13471.3|0
1659476700000|2022-08-02 21:45:00|13495.6|13471.6|13495.9|13471.9|13495.9|13471.9|13494.9|13470.9|0
1659477000000|2022-08-02 21:50:00|13495.8|13471.8|13495.7|13471.7|13496.7|13472.7|13494.8|13470.8|0
1659477300000|2022-08-02 21:55:00|13495.6|13471.6|13496.3|13472.3|13496.7|13472.7|13494.9|13470.9|0
1659477600000|2022-08-02 22:00:00|13497.1|13473.1|13498.9|13474.9|13505.4|13481.4|13497.1|13473.1|0
1659477900000|2022-08-02 22:05:00|13499.5|13475.5|13507.4|13483.4|13508|13484|13498.2|13474.2|0
1659478200000|2022-08-02 22:10:00|13508|13484|13500.8|13476.8|13508.7|13484.7|13500.2|13476.2|0
1659478500000|2022-08-02 22:15:00|13501.4|13477.4|13501.8|13477.8|13504.1|13480.1|13500.8|13476.8|0
1659478800000|2022-08-02 22:20:00|13501.5|13477.5|13495|13471|13503.4|13479.4|13495|13471|0
1659479100000|2022-08-02 22:25:00|13494.4|13470.4|13497.6|13473.6|13500.2|13476.2|13494.3|13470.3|0
1659479400000|2022-08-02 22:30:00|13497.8|13473.8|13502.8|13478.8|13503.7|13479.7|13497.8|13473.8|0
1659479700000|2022-08-02 22:35:00|13503.4|13479.4|13508.4|13484.4|13511.6|13487.6|13503.4|13479.4|0
1659480000000|2022-08-02 22:40:00|13508.1|13484.1|13510.8|13486.8|13511.4|13487.4|13507.7|13483.7|0
1659480300000|2022-08-02 22:45:00|13511.4|13487.4|13511.5|13487.5|13512.8|13488.8|13506.2|13482.2|0
1659480600000|2022-08-02 22:50:00|13510.9|13486.9|13512.8|13488.8|13514.1|13490.1|13510.8|13486.8|0
1659480900000|2022-08-02 22:55:00|13513.4|13489.4|13506.2|13482.2|13513.4|13489.4|13505.6|13481.6|0
1659481200000|2022-08-02 23:00:00|13505.6|13481.6|13505.6|13481.6|13506.2|13482.2|13502.6|13478.6|0
1659481500000|2022-08-02 23:05:00|13506.2|13482.2|13507.5|13483.5|13508.2|13484.2|13504.3|13480.3|0
1659481800000|2022-08-02 23:10:00|13507.8|13483.8|13506.9|13482.9|13510.8|13486.8|13506.2|13482.2|0
1659482100000|2022-08-02 23:15:00|13507.5|13483.5|13508.8|13484.8|13508.8|13484.8|13504.9|13480.9|0
1659482400000|2022-08-02 23:20:00|13508.5|13484.5|13507.5|13483.5|13508.8|13484.8|13506.9|13482.9|0
1659482700000|2022-08-02 23:25:00|13508.1|13484.1|13510.8|13486.8|13510.8|13486.8|13507.9|13483.9|0
1659483000000|2022-08-02 23:30:00|13511.1|13487.1|13507.2|13483.2|13511.5|13487.5|13504.9|13480.9|0
1659483300000|2022-08-02 23:35:00|13506.9|13482.9|13498.5|13474.5|13508.2|13484.2|13497.1|13473.1|0
1659483600000|2022-08-02 23:40:00|13498.4|13474.4|13499.7|13475.7|13499.7|13475.7|13496.5|13472.5|0
1659483900000|2022-08-02 23:45:00|13499.1|13475.1|13496.5|13472.5|13499.7|13475.7|13495.8|13471.8|0
1659484200000|2022-08-02 23:50:00|13495.9|13471.9|13493.6|13469.6|13498.4|13474.4|13491.6|13467.6|0
1659484500000|2022-08-02 23:55:00|13493|13469|13493|13469|13494.3|13470.3|13491|13467|0
1659484800000|2022-08-03 00:00:00|13491.8|13467.8|13505.6|13481.6|13508.2|13484.2|13490.3|13466.3|0
1659485100000|2022-08-03 00:05:00|13505.9|13481.9|13519.7|13495.7|13524.9|13500.9|13505.9|13481.9|0
1659485400000|2022-08-03 00:10:00|13520.3|13496.3|13511.6|13487.6|13520.3|13496.3|13509.6|13485.6|0
1659485700000|2022-08-03 00:15:00|13512.2|13488.2|13517.9|13493.9|13519.9|13495.9|13509.6|13485.6|0
1659486000000|2022-08-03 00:20:00|13518.5|13494.5|13508.7|13484.7|13519.8|13495.8|13504.3|13480.3|0
1659486300000|2022-08-03 00:25:00|13509.3|13485.3|13505.3|13481.3|13509.3|13485.3|13500.5|13476.5|0
1659486600000|2022-08-03 00:30:00|13507.1|13483.1|13508.6|13484.6|13509.9|13485.9|13505.3|13481.3|0
1659486900000|2022-08-03 00:35:00|13508|13484|13510.9|13486.9|13513.9|13489.9|13506.2|13482.2|0
1659487200000|2022-08-03 00:40:00|13510.3|13486.3|13494.9|13470.9|13510.3|13486.3|13493.1|13469.1|0
1659487500000|2022-08-03 00:45:00|13495.5|13471.5|13498.1|13474.1|13498.7|13474.7|13493.7|13469.7|0
1659487800000|2022-08-03 00:50:00|13498.7|13474.7|13503.3|13479.3|13504.6|13480.6|13498.1|13474.1|0
1659488100000|2022-08-03 00:55:00|13503|13479|13507.8|13483.8|13508.7|13484.7|13500.8|13476.8|0
1659488400000|2022-08-03 01:00:00|13507.5|13483.5|13533.6|13523.6|13545.6|13535.6|13491.6|13481.6|3097
1659488700000|2022-08-03 01:05:00|13534.1|13524.1|13537.6|13527.6|13550.1|13540.1|13527.6|13517.6|1191
1659489000000|2022-08-03 01:10:00|13537.1|13527.1|13539.1|13529.1|13547.1|13537.1|13529.6|13519.6|650
1659489300000|2022-08-03 01:15:00|13538.6|13528.6|13517.1|13507.1|13555.1|13545.1|13510.1|13500.1|2875
1659489600000|2022-08-03 01:20:00|13516.6|13506.6|13508.1|13498.1|13520.6|13510.6|13504.1|13494.1|1671
1659489900000|2022-08-03 01:25:00|13507.1|13497.1|13547.1|13537.1|13549.1|13539.1|13506.1|13496.1|3349
1659490200000|2022-08-03 01:30:00|13559.1|13549.1|13578.1|13568.1|13608.1|13598.1|13555.6|13545.6|28035
1659490500000|2022-08-03 01:35:00|13578.6|13568.6|13531.1|13521.1|13584.1|13574.1|13516.6|13506.6|11233
1659490800000|2022-08-03 01:40:00|13530.6|13520.6|13522.6|13512.6|13534.6|13524.6|13505.6|13495.6|9686
1659491100000|2022-08-03 01:45:00|13521.6|13511.6|13499.1|13489.1|13522.1|13512.1|13486.1|13476.1|10110
1659491400000|2022-08-03 01:50:00|13500.1|13490.1|13494.1|13484.1|13526.1|13516.1|13488.1|13478.1|6270
1659491700000|2022-08-03 01:55:00|13495.1|13485.1|13479.1|13469.1|13496.1|13486.1|13474.1|13464.1|4647
1659492000000|2022-08-03 02:00:00|13481.1|13471.1|13483.1|13473.1|13503.1|13493.1|13473.1|13463.1|4918
1659492300000|2022-08-03 02:05:00|13484.1|13474.1|13492.1|13482.1|13507.1|13497.1|13481.1|13471.1|2681
1659492600000|2022-08-03 02:10:00|13493.1|13483.1|13490.1|13480.1|13493.1|13483.1|13460.1|13450.1|4292
1659492900000|2022-08-03 02:15:00|13488.1|13478.1|13488.1|13478.1|13501.1|13491.1|13477.1|13467.1|2997
1659493200000|2022-08-03 02:20:00|13489.1|13479.1|13459.1|13449.1|13491.1|13481.1|13450.1|13440.1|5469
1659493500000|2022-08-03 02:25:00|13458.1|13448.1|13437.1|13427.1|13458.1|13448.1|13433.1|13423.1|3805
1659493800000|2022-08-03 02:30:00|13436.1|13426.1|13435.1|13425.1|13449.1|13439.1|13430.1|13420.1|2846
1659494100000|2022-08-03 02:35:00|13436.1|13426.1|13443.1|13433.1|13448.1|13438.1|13424.1|13414.1|2839
1659494400000|2022-08-03 02:40:00|13442.1|13432.1|13433.1|13423.1|13446.1|13436.1|13430.1|13420.1|2202
1659494700000|2022-08-03 02:45:00|13432.1|13422.1|13408.1|13398.1|13442.1|13432.1|13404.1|13394.1|3370
1659495000000|2022-08-03 02:50:00|13407.1|13397.1|13389.1|13379.1|13412.1|13402.1|13379.1|13369.1|4815
1659495300000|2022-08-03 02:55:00|13390.1|13380.1|13389.1|13379.1|13400.1|13390.1|13377.1|13367.1|3374
1659495600000|2022-08-03 03:00:00|13388.1|13378.1|13403.1|13393.1|13408.1|13398.1|13388.1|13378.1|2114
1659495900000|2022-08-03 03:05:00|13402.1|13392.1|13391.1|13381.1|13404.1|13394.1|13383.1|13373.1|2175
1659496200000|2022-08-03 03:10:00|13392.1|13382.1|13400.1|13390.1|13417.1|13407.1|13392.1|13382.1|1462
1659496500000|2022-08-03 03:15:00|13396.1|13386.1|13413.1|13403.1|13426.1|13416.1|13396.1|13386.1|1910
1659496800000|2022-08-03 03:20:00|13412.1|13402.1|13445.1|13435.1|13465.1|13455.1|13403.1|13393.1|3828
1659497100000|2022-08-03 03:25:00|13444.1|13434.1|13429.1|13419.1|13445.1|13435.1|13424.1|13414.1|1526
1659497400000|2022-08-03 03:30:00|13426.1|13416.1|13423.1|13413.1|13426.1|13416.1|13417.1|13407.1|237
1659497700000|2022-08-03 03:35:00|13424.1|13414.1|13431.1|13421.1|13432.1|13422.1|13422.1|13412.1|316
1659498000000|2022-08-03 03:40:00|13430.1|13420.1|13430.1|13420.1|13434.1|13424.1|13428.1|13418.1|243
1659498300000|2022-08-03 03:45:00|13428.1|13418.1|13436.1|13426.1|13439.1|13429.1|13428.1|13418.1|129
1659498600000|2022-08-03 03:50:00|13435.1|13425.1|13438.1|13428.1|13441.1|13431.1|13434.1|13424.1|134
1659498900000|2022-08-03 03:55:00|13436.1|13426.1|13434.1|13424.1|13438.1|13428.1|13432.1|13422.1|146
1659499200000|2022-08-03 04:00:00|13432.1|13422.1|13426.1|13416.1|13432.1|13422.1|13424.1|13414.1|195
1659499500000|2022-08-03 04:05:00|13427.1|13417.1|13428.1|13418.1|13432.1|13422.1|13427.1|13417.1|326
1659499800000|2022-08-03 04:10:00|13430.1|13420.1|13429.1|13419.1|13431.1|13421.1|13428.1|13418.1|75
1659500100000|2022-08-03 04:15:00|13430.1|13420.1|13433.1|13423.1|13433.1|13423.1|13429.1|13419.1|111
1659500400000|2022-08-03 04:20:00|13432.1|13422.1|13427.1|13417.1|13433.1|13423.1|13426.1|13416.1|169
1659500700000|2022-08-03 04:25:00|13426.1|13416.1|13427.1|13417.1|13428.1|13418.1|13425.1|13415.1|73
1659501000000|2022-08-03 04:30:00|13426.1|13416.1|13424.1|13414.1|13428.1|13418.1|13422.1|13412.1|148
1659501300000|2022-08-03 04:35:00|13425.1|13415.1|13424.1|13414.1|13427.1|13417.1|13423.1|13413.1|90
1659501600000|2022-08-03 04:40:00|13427.1|13417.1|13424.1|13414.1|13427.1|13417.1|13422.1|13412.1|79
1659501900000|2022-08-03 04:45:00|13426.1|13416.1|13426.1|13416.1|13428.1|13418.1|13425.1|13415.1|56
1659502200000|2022-08-03 04:50:00|13427.1|13417.1|13425.1|13415.1|13428.1|13418.1|13422.1|13412.1|101
1659502500000|2022-08-03 04:55:00|13426.1|13416.1|13424.1|13414.1|13428.1|13418.1|13424.1|13414.1|220
1659502800000|2022-08-03 05:00:00|13425.1|13415.1|13399.1|13389.1|13437.1|13427.1|13396.1|13386.1|5315
1659503100000|2022-08-03 05:05:00|13397.1|13387.1|13396.1|13386.1|13415.1|13405.1|13393.1|13383.1|2258
1659503400000|2022-08-03 05:10:00|13395.1|13385.1|13403.1|13393.1|13415.1|13405.1|13385.1|13375.1|2760
1659503700000|2022-08-03 05:15:00|13405.1|13395.1|13399.1|13389.1|13412.1|13402.1|13393.1|13383.1|1423
1659504000000|2022-08-03 05:20:00|13398.1|13388.1|13418.1|13408.1|13429.1|13419.1|13395.1|13385.1|2580
1659504300000|2022-08-03 05:25:00|13420.1|13410.1|13434.1|13424.1|13440.1|13430.1|13410.1|13400.1|2210
1659504600000|2022-08-03 05:30:00|13435.1|13425.1|13469.1|13459.1|13473.1|13463.1|13420.1|13410.1|4409
1659504900000|2022-08-03 05:35:00|13468.1|13458.1|13442.1|13432.1|13468.1|13458.1|13434.1|13424.1|2039
1659505200000|2022-08-03 05:40:00|13443.1|13433.1|13437.1|13427.1|13449.1|13439.1|13435.1|13425.1|1567
1659505500000|2022-08-03 05:45:00|13438.1|13428.1|13426.1|13416.1|13439.1|13429.1|13425.1|13415.1|1822
1659505800000|2022-08-03 05:50:00|13425.1|13415.1|13416.1|13406.1|13426.1|13416.1|13406.1|13396.1|2613
1659506100000|2022-08-03 05:55:00|13415.1|13405.1|13413.1|13403.1|13424.1|13414.1|13400.1|13390.1|1723
1659506400000|2022-08-03 06:00:00|13411.1|13401.1|13411.1|13401.1|13423.1|13413.1|13402.1|13392.1|2235
1659506700000|2022-08-03 06:05:00|13412.1|13402.1|13400.1|13390.1|13419.1|13409.1|13399.1|13389.1|1864
1659507000000|2022-08-03 06:10:00|13401.1|13391.1|13394.1|13384.1|13402.1|13392.1|13387.1|13377.1|1488
1659507300000|2022-08-03 06:15:00|13395.1|13385.1|13384.1|13374.1|13398.1|13388.1|13382.1|13372.1|2217
1659507600000|2022-08-03 06:20:00|13385.1|13375.1|13380.1|13370.1|13393.1|13383.1|13373.1|13363.1|3796
1659507900000|2022-08-03 06:25:00|13381.1|13371.1|13383.1|13373.1|13397.1|13387.1|13379.1|13369.1|1788
1659508200000|2022-08-03 06:30:00|13381.1|13371.1|13359.1|13349.1|13381.1|13371.1|13356.1|13346.1|4194
1659508500000|2022-08-03 06:35:00|13358.1|13348.1|13339.1|13329.1|13361.1|13351.1|13337.1|13327.1|3597
1659508800000|2022-08-03 06:40:00|13338.1|13328.1|13303.1|13293.1|13338.1|13328.1|13298.1|13288.1|7228
1659509100000|2022-08-03 06:45:00|13305.1|13295.1|13327.1|13317.1|13337.1|13327.1|13304.1|13294.1|8718
1659509400000|2022-08-03 06:50:00|13326.1|13316.1|13319.1|13309.1|13329.1|13319.1|13307.1|13297.1|4728
1659509700000|2022-08-03 06:55:00|13320.1|13310.1|13329.1|13319.1|13334.1|13324.1|13319.1|13309.1|5336
1659510000000|2022-08-03 07:00:00|13330.1|13318.1|13337.1|13325.1|13342.1|13330.1|13316.1|13304.1|4353
1659510300000|2022-08-03 07:05:00|13336.1|13324.1|13338.1|13326.1|13341.1|13330.1|13323.1|13312.1|997
1659510600000|2022-08-03 07:10:00|13337.1|13325.1|13334.1|13323.1|13340.1|13328.1|13328.1|13316.1|1258
1659510900000|2022-08-03 07:15:00|13333.1|13322.1|13344.1|13333.1|13347.1|13335.1|13333.1|13321.1|1258
1659511200000|2022-08-03 07:20:00|13345.1|13332.1|13347.1|13336.1|13350.1|13339.1|13345.1|13332.1|1185
1659511500000|2022-08-03 07:25:00|13348.1|13337.1|13351.1|13340.1|13354.1|13343.1|13347.1|13336.1|1089
1659511800000|2022-08-03 07:30:00|13350.1|13339.1|13349.1|13338.1|13354.1|13343.1|13348.1|13337.1|578
1659512100000|2022-08-03 07:35:00|13350.1|13339.1|13346.1|13335.1|13351.1|13340.1|13341.1|13330.1|617
1659512400000|2022-08-03 07:40:00|13347.1|13334.1|13348.1|13336.1|13349.1|13338.1|13345.1|13333.1|457
1659512700000|2022-08-03 07:45:00|13347.1|13335.1|13344.1|13333.1|13348.1|13337.1|13343.1|13332.1|654
1659513000000|2022-08-03 07:50:00|13345.1|13334.1|13351.1|13340.1|13352.1|13340.1|13345.1|13334.1|555
1659513300000|2022-08-03 07:55:00|13350.1|13339.1|13350.1|13339.1|13353.1|13341.1|13347.1|13336.1|363
1659513600000|2022-08-03 08:00:00|13349.1|13338.1|13347.1|13336.1|13353.1|13342.1|13347.1|13336.1|380
1659513900000|2022-08-03 08:05:00|13346.1|13335.1|13340.1|13328.1|13350.1|13339.1|13339.1|13327.1|1000
1659514200000|2022-08-03 08:10:00|13341.1|13329.1|13345.1|13334.1|13347.1|13336.1|13339.1|13327.1|454
1659514500000|2022-08-03 08:15:00|13346.1|13333.1|13351.1|13339.1|13351.1|13340.1|13345.1|13333.1|380
1659514800000|2022-08-03 08:20:00|13350.1|13340.1|13343.1|13331.1|13351.1|13340.1|13342.1|13331.1|242
1659515100000|2022-08-03 08:25:00|13342.1|13330.1|13341.1|13329.1|13352.1|13341.1|13341.1|13329.1|1329
1659515400000|2022-08-03 08:30:00|13353.8|13329.8|13360.3|13336.3|13361.8|13337.8|13353.8|13329.8|0
1659515700000|2022-08-03 08:35:00|13360.9|13336.9|13357.6|13333.6|13360.9|13336.9|13355.9|13331.9|1419
1659516000000|2022-08-03 08:40:00|13357.4|13333.4|13360.5|13336.5|13361.1|13337.1|13355.1|13331.1|0
1659516300000|2022-08-03 08:45:00|13360.8|13336.8|13360.8|13336.8|13362.3|13338.3|13359.3|13335.3|0
1659516600000|2022-08-03 08:50:00|13361|13337|13364.4|13340.4|13365|13341|13357.9|13333.9|0
1659516900000|2022-08-03 08:55:00|13363.8|13339.8|13360.1|13336.1|13366.2|13342.2|13360.1|13336.1|0
1659517200000|2022-08-03 09:00:00|13360.4|13336.4|13354.1|13341.1|13360.4|13343.1|13334.1|13323.1|646
1659517500000|2022-08-03 09:05:00|13353.1|13342.1|13356.1|13344.1|13356.1|13345.1|13351.1|13339.1|215
1659517800000|2022-08-03 09:10:00|13355.1|13345.1|13359.1|13347.1|13359.1|13347.1|13355.1|13344.1|82
1659518100000|2022-08-03 09:15:00|13358.1|13346.1|13365.1|13354.1|13367.1|13356.1|13357.1|13346.1|394
1659518400000|2022-08-03 09:20:00|13366.1|13353.1|13366.1|13355.1|13369.1|13358.1|13364.1|13353.1|381
1659518700000|2022-08-03 09:25:00|13367.1|13356.1|13366.1|13354.1|13367.1|13356.1|13363.1|13352.1|91
1659519000000|2022-08-03 09:30:00|13365.1|13355.1|13364.1|13353.1|13367.1|13356.1|13363.1|13352.1|201
1659519300000|2022-08-03 09:35:00|13363.1|13352.1|13363.1|13352.1|13364.1|13353.1|13359.1|13348.1|194
1659519600000|2022-08-03 09:40:00|13364.1|13353.1|13363.1|13352.1|13370.1|13358.1|13362.1|13351.1|180
1659519900000|2022-08-03 09:45:00|13364.1|13353.1|13362.1|13351.1|13365.1|13353.1|13359.1|13348.1|100
1659520200000|2022-08-03 09:50:00|13363.1|13352.1|13363.1|13352.1|13365.1|13353.1|13362.1|13351.1|251
1659520500000|2022-08-03 09:55:00|13364.1|13353.1|13362.1|13350.1|13364.1|13353.1|13359.1|13348.1|151
1659520800000|2022-08-03 10:00:00|13363.1|13351.1|13363.1|13352.1|13364.1|13353.1|13360.1|13349.1|109
1659521100000|2022-08-03 10:05:00|13362.1|13351.1|13361.1|13350.1|13367.1|13356.1|13361.1|13350.1|193
1659521400000|2022-08-03 10:10:00|13362.1|13351.1|13366.1|13354.1|13367.1|13355.1|13362.1|13350.1|133
1659521700000|2022-08-03 10:15:00|13365.1|13355.1|13360.1|13349.1|13367.1|13355.1|13359.1|13348.1|126
1659522000000|2022-08-03 10:20:00|13361.1|13350.1|13360.1|13349.1|13363.1|13352.1|13360.1|13349.1|184
1659522300000|2022-08-03 10:25:00|13359.1|13348.1|13354.1|13343.1|13359.1|13349.1|13354.1|13343.1|321
1659522600000|2022-08-03 10:30:00|13353.1|13342.1|13351.1|13340.1|13355.1|13344.1|13350.1|13339.1|334
1659522900000|2022-08-03 10:35:00|13350.1|13339.1|13352.1|13341.1|13354.1|13343.1|13346.1|13335.1|388
1659523200000|2022-08-03 10:40:00|13353.1|13342.1|13351.1|13340.1|13356.1|13345.1|13350.1|13339.1|258
1659523500000|2022-08-03 10:45:00|13352.1|13339.1|13352.1|13341.1|13352.1|13341.1|13349.1|13338.1|220
1659523800000|2022-08-03 10:50:00|13353.1|13342.1|13351.1|13340.1|13354.1|13343.1|13350.1|13339.1|230
1659524100000|2022-08-03 10:55:00|13352.1|13341.1|13351.1|13340.1|13353.1|13341.1|13350.1|13339.1|231
1659524400000|2022-08-03 11:00:00|13350.1|13339.1|13356.1|13345.1|13357.1|13345.1|13349.1|13338.1|121
1659524700000|2022-08-03 11:05:00|13355.1|13344.1|13360.1|13348.1|13360.1|13348.1|13355.1|13344.1|36
1659525000000|2022-08-03 11:10:00|13361.1|13349.1|13359.1|13348.1|13361.1|13350.1|13357.1|13346.1|72
1659525300000|2022-08-03 11:15:00|13360.1|13349.1|13355.1|13344.1|13361.1|13349.1|13355.1|13344.1|34
1659525600000|2022-08-03 11:20:00|13354.1|13343.1|13358.1|13346.1|13359.1|13348.1|13354.1|13343.1|136
1659525900000|2022-08-03 11:25:00|13357.1|13347.1|13359.1|13348.1|13360.1|13349.1|13354.1|13343.1|74
1659526200000|2022-08-03 11:30:00|13360.1|13349.1|13356.1|13345.1|13360.1|13349.1|13356.1|13344.1|53
1659526500000|2022-08-03 11:35:00|13357.1|13346.1|13356.1|13345.1|13359.1|13347.1|13356.1|13345.1|18
1659526800000|2022-08-03 11:40:00|13355.1|13344.1|13357.1|13345.1|13360.1|13348.1|13355.1|13344.1|103
1659527100000|2022-08-03 11:45:00|13356.1|13346.1|13357.1|13346.1|13358.1|13347.1|13355.1|13344.1|124
1659527400000|2022-08-03 11:50:00|13356.1|13345.1|13357.1|13346.1|13359.1|13348.1|13356.1|13345.1|83
1659527700000|2022-08-03 11:55:00|13358.1|13347.1|13358.1|13347.1|13360.1|13349.1|13358.1|13347.1|76
1659528000000|2022-08-03 12:00:00|13357.1|13346.1|13366.1|13355.1|13366.1|13355.1|13357.1|13346.1|175
1659528300000|2022-08-03 12:05:00|13365.1|13354.1|13363.1|13352.1|13366.1|13355.1|13361.1|13350.1|135
1659528600000|2022-08-03 12:10:00|13362.1|13351.1|13366.1|13354.1|13366.1|13355.1|13361.1|13350.1|62
1659528900000|2022-08-03 12:15:00|13365.1|13355.1|13365.1|13354.1|13366.1|13355.1|13361.1|13350.1|35
1659529200000|2022-08-03 12:20:00|13366.1|13355.1|13367.1|13355.1|13370.1|13359.1|13364.1|13353.1|375
1659529500000|2022-08-03 12:25:00|13366.1|13356.1|13364.1|13353.1|13367.1|13356.1|13364.1|13352.1|20
1659529800000|2022-08-03 12:30:00|13365.1|13354.1|13365.1|13353.1|13367.1|13356.1|13364.1|13352.1|25
1659530100000|2022-08-03 12:35:00|13364.1|13354.1|13360.1|13349.1|13366.1|13355.1|13360.1|13349.1|30
1659530400000|2022-08-03 12:40:00|13361.1|13350.1|13363.1|13352.1|13365.1|13354.1|13361.1|13349.1|26
1659530700000|2022-08-03 12:45:00|13362.1|13351.1|13364.1|13353.1|13365.1|13354.1|13362.1|13351.1|55
1659531000000|2022-08-03 12:50:00|13363.1|13352.1|13366.1|13355.1|13366.1|13355.1|13363.1|13351.1|87
1659531300000|2022-08-03 12:55:00|13367.1|13356.1|13369.1|13357.1|13370.1|13359.1|13367.1|13355.1|158
1659531600000|2022-08-03 13:00:00|13368.1|13356.1|13369.1|13358.1|13369.1|13358.1|13366.1|13355.1|71
1659531900000|2022-08-03 13:05:00|13368.1|13357.1|13366.1|13355.1|13368.1|13357.1|13364.1|13353.1|159
1659532200000|2022-08-03 13:10:00|13367.1|13356.1|13365.1|13353.1|13368.1|13357.1|13363.1|13352.1|82
1659532500000|2022-08-03 13:15:00|13364.1|13351.1|13358.1|13346.1|13364.1|13351.1|13358.1|13346.1|91
1659532800000|2022-08-03 13:20:00|13357.1|13347.1|13359.1|13347.1|13360.1|13349.1|13357.1|13346.1|16
1659533100000|2022-08-03 13:25:00|13358.1|13346.1|13351.1|13340.1|13358.1|13346.1|13351.1|13339.1|169
1659533400000|2022-08-03 13:30:00|13350.1|13339.1|13332.1|13321.1|13351.1|13340.1|13324.1|13313.1|2700
1659533700000|2022-08-03 13:35:00|13333.1|13322.1|13355.1|13343.1|13358.1|13347.1|13333.1|13322.1|1241
1659534000000|2022-08-03 13:40:00|13356.1|13344.1|13344.1|13333.1|13362.1|13351.1|13337.1|13326.1|1116
1659534300000|2022-08-03 13:45:00|13343.1|13332.1|13345.1|13334.1|13350.1|13339.1|13336.1|13324.1|350
1659534600000|2022-08-03 13:50:00|13346.1|13335.1|13345.1|13333.1|13350.1|13339.1|13339.1|13328.1|252
1659534900000|2022-08-03 13:55:00|13344.1|13334.1|13351.1|13340.1|13353.1|13342.1|13344.1|13332.1|351
1659535200000|2022-08-03 14:00:00|13348.1|13337.1|13343.1|13332.1|13351.1|13340.1|13327.1|13316.1|763
1659535500000|2022-08-03 14:05:00|13344.1|13331.1|13351.1|13340.1|13361.1|13350.1|13339.1|13328.1|968
1659535800000|2022-08-03 14:10:00|13350.1|13339.1|13353.1|13342.1|13362.1|13351.1|13348.1|13337.1|442
1659536100000|2022-08-03 14:15:00|13352.1|13341.1|13338.1|13326.1|13354.1|13343.1|13335.1|13324.1|411
1659536400000|2022-08-03 14:20:00|13337.1|13325.1|13341.1|13329.1|13342.1|13331.1|13336.1|13324.1|223
1659536700000|2022-08-03 14:25:00|13342.1|13330.1|13345.1|13333.1|13345.1|13334.1|13339.1|13328.1|165
1659537000000|2022-08-03 14:30:00|13344.1|13332.1|13343.1|13332.1|13348.1|13337.1|13339.1|13328.1|525
1659537300000|2022-08-03 14:35:00|13344.1|13331.1|13345.1|13334.1|13348.1|13336.1|13334.1|13323.1|527
1659537600000|2022-08-03 14:40:00|13346.1|13335.1|13345.1|13333.1|13346.1|13335.1|13340.1|13329.1|220
1659537900000|2022-08-03 14:45:00|13344.1|13332.1|13351.1|13339.1|13352.1|13340.1|13343.1|13332.1|68
1659538200000|2022-08-03 14:50:00|13350.1|13338.1|13351.1|13340.1|13354.1|13343.1|13348.1|13337.1|198
1659538500000|2022-08-03 14:55:00|13352.1|13341.1|13356.1|13345.1|13359.1|13347.1|13351.1|13340.1|402
1659538800000|2022-08-03 15:00:00|13357.1|13346.1|13353.1|13341.1|13360.1|13348.1|13352.1|13340.1|225
1659539100000|2022-08-03 15:05:00|13352.1|13342.1|13352.1|13341.1|13353.1|13342.1|13347.1|13336.1|184
1659539400000|2022-08-03 15:10:00|13351.1|13340.1|13354.1|13343.1|13357.1|13345.1|13349.1|13338.1|158
1659539700000|2022-08-03 15:15:00|13355.1|13344.1|13348.1|13337.1|13356.1|13344.1|13348.1|13337.1|304
1659540000000|2022-08-03 15:20:00|13349.1|13338.1|13357.1|13345.1|13357.1|13346.1|13349.1|13338.1|568
1659540300000|2022-08-03 15:25:00|13356.1|13344.1|13357.1|13346.1|13360.1|13349.1|13354.1|13343.1|629
1659540600000|2022-08-03 15:30:00|13356.1|13345.1|13368.1|13356.1|13369.1|13358.1|13352.1|13341.1|804
1659540900000|2022-08-03 15:35:00|13367.1|13357.1|13371.1|13360.1|13373.1|13362.1|13367.1|13357.1|528
1659541200000|2022-08-03 15:40:00|13372.1|13361.1|13372.1|13361.1|13374.1|13363.1|13370.1|13358.1|281
1659541500000|2022-08-03 15:45:00|13373.1|13362.1|13378.1|13367.1|13379.1|13368.1|13372.1|13361.1|470
1659541800000|2022-08-03 15:50:00|13377.1|13366.1|13376.1|13364.1|13379.1|13368.1|13372.1|13361.1|192
1659542100000|2022-08-03 15:55:00|13377.1|13365.1|13378.1|13367.1|13380.1|13369.1|13375.1|13364.1|159
1659542400000|2022-08-03 16:00:00|13377.1|13366.1|13377.1|13366.1|13378.1|13367.1|13372.1|13361.1|107
1659542700000|2022-08-03 16:05:00|13376.1|13365.1|13370.1|13359.1|13376.1|13365.1|13370.1|13358.1|283
1659543000000|2022-08-03 16:10:00|13371.1|13358.1|13371.1|13360.1|13374.1|13363.1|13368.1|13357.1|49
1659543300000|2022-08-03 16:15:00|13372.1|13361.1|13374.1|13363.1|13374.1|13363.1|13370.1|13358.1|114
1659543600000|2022-08-03 16:20:00|13375.1|13364.1|13378.1|13367.1|13380.1|13369.1|13375.1|13364.1|208
1659543900000|2022-08-03 16:25:00|13379.1|13368.1|13375.1|13364.1|13380.1|13368.1|13375.1|13364.1|89
1659544200000|2022-08-03 16:30:00|13376.1|13365.1|13376.1|13365.1|13377.1|13366.1|13373.1|13362.1|191
1659544500000|2022-08-03 16:35:00|13375.1|13364.1|13379.1|13368.1|13379.1|13368.1|13374.1|13363.1|129
1659544800000|2022-08-03 16:40:00|13380.1|13369.1|13381.1|13370.1|13383.1|13372.1|13379.1|13367.1|207
1659545100000|2022-08-03 16:45:00|13380.1|13369.1|13386.1|13375.1|13387.1|13376.1|13380.1|13369.1|293
1659545400000|2022-08-03 16:50:00|13385.1|13374.1|13382.1|13371.1|13388.1|13376.1|13382.1|13370.1|184
1659545700000|2022-08-03 16:55:00|13383.1|13372.1|13379.1|13368.1|13383.1|13372.1|13378.1|13367.1|73
1659546000000|2022-08-03 17:00:00|13380.1|13369.1|13383.1|13372.1|13385.1|13374.1|13379.1|13368.1|102
1659546300000|2022-08-03 17:05:00|13384.1|13373.1|13384.1|13372.1|13384.1|13373.1|13380.1|13369.1|77
1659546600000|2022-08-03 17:10:00|13383.1|13373.1|13383.1|13372.1|13384.1|13373.1|13381.1|13370.1|101
1659546900000|2022-08-03 17:15:00|13382.1|13371.1|13380.1|13369.1|13383.1|13372.1|13380.1|13369.1|54
1659547200000|2022-08-03 17:20:00|13379.1|13368.1|13385.1|13374.1|13388.1|13377.1|13378.1|13367.1|327
1659547500000|2022-08-03 17:25:00|13384.1|13373.1|13382.1|13371.1|13384.1|13373.1|13380.1|13369.1|136
1659547800000|2022-08-03 17:30:00|13383.1|13372.1|13381.1|13370.1|13384.1|13372.1|13381.1|13369.1|89
1659548100000|2022-08-03 17:35:00|13382.1|13371.1|13377.1|13366.1|13382.1|13371.1|13376.1|13365.1|108
1659548400000|2022-08-03 17:40:00|13376.1|13365.1|13375.1|13364.1|13378.1|13367.1|13375.1|13363.1|107
1659548700000|2022-08-03 17:45:00|13374.1|13363.1|13375.1|13364.1|13375.1|13364.1|13372.1|13361.1|111
1659549000000|2022-08-03 17:50:00|13374.1|13363.1|13373.1|13362.1|13375.1|13364.1|13371.1|13360.1|383
1659549300000|2022-08-03 17:55:00|13372.1|13361.1|13369.1|13358.1|13372.1|13361.1|13369.1|13357.1|349
1659549600000|2022-08-03 18:00:00|13368.1|13357.1|13370.1|13359.1|13372.1|13361.1|13367.1|13356.1|362
1659549900000|2022-08-03 18:05:00|13371.1|13360.1|13368.1|13357.1|13372.1|13361.1|13367.1|13356.1|260
1659550200000|2022-08-03 18:10:00|13369.1|13358.1|13369.1|13357.1|13370.1|13359.1|13368.1|13357.1|196
1659550500000|2022-08-03 18:15:00|13368.1|13358.1|13369.1|13358.1|13370.1|13359.1|13367.1|13356.1|75
1659550800000|2022-08-03 18:20:00|13370.1|13359.1|13371.1|13360.1|13374.1|13363.1|13369.1|13358.1|232
1659551100000|2022-08-03 18:25:00|13370.1|13359.1|13370.1|13359.1|13374.1|13362.1|13370.1|13359.1|137
1659551400000|2022-08-03 18:30:00|13369.1|13358.1|13369.1|13358.1|13370.1|13359.1|13368.1|13357.1|139
1659551700000|2022-08-03 18:35:00|13370.1|13359.1|13366.1|13355.1|13370.1|13359.1|13366.1|13355.1|103
1659552000000|2022-08-03 18:40:00|13367.1|13356.1|13364.6|13354.6|13368.1|13357.1|13364.1|13353.1|114
1659552300000|2022-08-03 18:45:00|13363.6|13353.6|13365.1|13355.1|13366.6|13356.6|13363.1|13353.1|112
1659552600000|2022-08-03 18:50:00|13364.6|13354.6|13364.6|13354.6|13365.6|13355.6|13362.6|13352.6|180
1659552900000|2022-08-03 18:55:00|13363.6|13353.6|13364.6|13354.6|13366.6|13356.6|13362.6|13352.6|170
1659553200000|2022-08-03 19:00:00|13363.6|13353.6|13365.6|13355.6|13366.6|13356.6|13363.6|13353.6|182
1659553500000|2022-08-03 19:05:00|13366.1|13356.1|13364.1|13354.1|13366.6|13356.6|13363.1|13353.1|89
1659553800000|2022-08-03 19:10:00|13363.6|13353.6|13362.6|13352.6|13364.6|13354.6|13361.6|13351.6|90
1659554100000|2022-08-03 19:15:00|13361.6|13351.6|13362.6|13352.6|13363.6|13353.6|13361.6|13351.6|96
1659554400000|2022-08-03 19:20:00|13363.6|13353.6|13363.6|13353.6|13364.6|13354.6|13362.6|13352.6|114
1659554700000|2022-08-03 19:25:00|13363.1|13353.1|13364.6|13354.6|13364.6|13354.6|13361.6|13351.6|170
1659555000000|2022-08-03 19:30:00|13363.6|13353.6|13364.6|13354.6|13364.6|13354.6|13362.1|13352.1|130
1659555300000|2022-08-03 19:35:00|13365.1|13355.1|13364.6|13354.6|13365.6|13355.6|13363.1|13353.1|48
1659555600000|2022-08-03 19:40:00|13365.6|13355.6|13369.6|13359.6|13369.6|13359.6|13365.1|13355.1|173
1659555900000|2022-08-03 19:45:00|13368.6|13358.6|13366.1|13356.1|13368.6|13358.6|13364.6|13354.6|232
1659556200000|2022-08-03 19:50:00|13367.6|13357.6|13367.6|13357.6|13369.6|13359.6|13365.6|13355.6|165
1659556500000|2022-08-03 19:55:00|13366.6|13356.6|13361.6|13351.6|13367.6|13357.6|13361.6|13351.6|300
1659556800000|2022-08-03 20:00:00|13360.6|13350.6|13360.6|13350.6|13361.1|13351.1|13359.6|13349.6|110
1659557100000|2022-08-03 20:05:00|13361.6|13351.6|13359.6|13349.6|13361.6|13351.6|13359.6|13349.6|59
1659557400000|2022-08-03 20:10:00|13358.6|13348.6|13360.1|13350.1|13360.6|13350.6|13358.6|13348.6|117
1659557700000|2022-08-03 20:15:00|13360.6|13350.6|13360.6|13350.6|13360.6|13350.6|13360.6|13350.6|43
1659558000000|2022-08-03 20:20:00|13361.6|13351.6|13360.1|13350.1|13361.6|13351.6|13360.1|13350.1|63
1659558300000|2022-08-03 20:25:00|13359.6|13349.6|13360.1|13350.1|13360.1|13350.1|13359.6|13349.6|15
1659558600000|2022-08-03 20:30:00|13360.6|13350.6|13361.1|13351.1|13361.1|13351.1|13359.6|13349.6|11
1659558900000|2022-08-03 20:35:00|13361.6|13351.6|13361.1|13351.1|13361.6|13351.6|13361.1|13351.1|31
1659559200000|2022-08-03 20:40:00|13361.6|13351.6|13361.1|13351.1|13361.6|13351.6|13360.6|13350.6|17
1659559500000|2022-08-03 20:45:00|13361.6|13351.6|13361.1|13351.1|13362.1|13352.1|13360.6|13350.6|45
1659559800000|2022-08-03 20:50:00|13359.6|13349.6|13359.6|13349.6|13359.6|13349.6|13359.6|13349.6|15
1659560100000|2022-08-03 20:55:00|13360.6|13350.6|13361.1|13351.1|13361.1|13351.1|13360.6|13350.6|37
1659560400000|2022-08-03 21:00:00|13360.6|13350.6|13365.6|13355.6|13366.1|13356.1|13360.1|13350.1|1
1659561000000|2022-08-03 21:10:00|13363.1|13353.1|13363.1|13353.1|13363.1|13353.1|13363.1|13353.1|1
1659561300000|2022-08-03 21:15:00|13369.6|13345.6|13368.8|13344.8|13369.8|13345.8|13368.3|13344.3|0
1659561600000|2022-08-03 21:20:00|13369|13345|13370.2|13346.2|13370.2|13346.2|13368.3|13344.3|0
1659561900000|2022-08-03 21:25:00|13370.4|13346.4|13372.1|13348.1|13372.2|13348.2|13370|13346|0
1659562200000|2022-08-03 21:30:00|13372|13348|13371.5|13347.5|13372.5|13348.5|13371.5|13347.5|0
1659562500000|2022-08-03 21:35:00|13371.7|13347.7|13371.6|13347.6|13371.8|13347.8|13371.6|13347.6|0
1659562800000|2022-08-03 21:40:00|13371.5|13347.5|13371.9|13347.9|13372|13348|13371.3|13347.3|0
1659563100000|2022-08-03 21:45:00|13372|13348|13372.4|13348.4|13373|13349|13371.9|13347.9|0
1659563400000|2022-08-03 21:50:00|13372|13348|13371.5|13347.5|13372|13348|13370.7|13346.7|0
1659563700000|2022-08-03 21:55:00|13372.3|13348.3|13372.8|13348.8|13374.1|13350.1|13371.5|13347.5|0
1659564000000|2022-08-03 22:00:00|13373.8|13349.8|13366|13342|13373.9|13349.9|13364.7|13340.7|0
1659564300000|2022-08-03 22:05:00|13366.6|13342.6|13369.1|13345.1|13369.1|13345.1|13366|13342|0
1659564600000|2022-08-03 22:10:00|13369.4|13345.4|13371.7|13347.7|13371.7|13347.7|13367.2|13343.2|0
1659564900000|2022-08-03 22:15:00|13372|13348|13372.1|13348.1|13373|13349|13370.6|13346.6|0
1659565200000|2022-08-03 22:20:00|13372.7|13348.7|13374|13350|13374.6|13350.6|13372.1|13348.1|0
1659565500000|2022-08-03 22:25:00|13373.4|13349.4|13373.4|13349.4|13374.6|13350.6|13372.7|13348.7|0
1659565800000|2022-08-03 22:30:00|13373.6|13349.6|13369.5|13345.5|13374.6|13350.6|13369.5|13345.5|0
1659566100000|2022-08-03 22:35:00|13369|13345|13367.6|13343.6|13372.4|13348.4|13367|13343|0
1659566400000|2022-08-03 22:40:00|13368.8|13344.8|13368.3|13344.3|13370.2|13346.2|13366.4|13342.4|0
1659566700000|2022-08-03 22:45:00|13368.9|13344.9|13374.6|13350.6|13375.3|13351.3|13368.3|13344.3|0
1659567000000|2022-08-03 22:50:00|13374.9|13350.9|13372.7|13348.7|13375.9|13351.9|13371.4|13347.4|0
1659567300000|2022-08-03 22:55:00|13373|13349|13374.6|13350.6|13375.9|13351.9|13373|13349|0
1659567600000|2022-08-03 23:00:00|13374.3|13350.3|13373.4|13349.4|13374.3|13350.3|13369.5|13345.5|0
1659567900000|2022-08-03 23:05:00|13373.1|13349.1|13372.4|13348.4|13373.1|13349.1|13370.2|13346.2|0
1659568200000|2022-08-03 23:10:00|13372.1|13348.1|13371.8|13347.8|13373.4|13349.4|13370.2|13346.2|0
1659568500000|2022-08-03 23:15:00|13371.5|13347.5|13371.8|13347.8|13372.1|13348.1|13370.2|13346.2|0
1659568800000|2022-08-03 23:20:00|13371.5|13347.5|13372.1|13348.1|13372.1|13348.1|13370.2|13346.2|0
1659569100000|2022-08-03 23:25:00|13371.8|13347.8|13372.7|13348.7|13375.3|13351.3|13371.4|13347.4|0
1659569400000|2022-08-03 23:30:00|13372.1|13348.1|13370.8|13346.8|13373.4|13349.4|13370.8|13346.8|0
1659569700000|2022-08-03 23:35:00|13371.1|13347.1|13368.9|13344.9|13372.7|13348.7|13368.9|13344.9|0
1659570000000|2022-08-03 23:40:00|13369.2|13345.2|13370.8|13346.8|13371.4|13347.4|13369.2|13345.2|0
1659570300000|2022-08-03 23:45:00|13370.5|13346.5|13371.8|13347.8|13372.1|13348.1|13368.3|13344.3|0
1659570600000|2022-08-03 23:50:00|13372.1|13348.1|13371.4|13347.4|13372.1|13348.1|13369.5|13345.5|0
1659570900000|2022-08-03 23:55:00|13370.9|13346.9|13367|13343|13372.1|13348.1|13367|13343|0
1659571200000|2022-08-04 00:00:00|13366.4|13342.4|13363.8|13339.8|13366.4|13342.4|13361.9|13337.9|0
1659571500000|2022-08-04 00:05:00|13364.4|13340.4|13368.6|13344.6|13368.6|13344.6|13363.8|13339.8|0
1659571800000|2022-08-04 00:10:00|13369.2|13345.2|13372|13348|13373.9|13349.9|13368|13344|0
1659572100000|2022-08-04 00:15:00|13372.6|13348.6|13378.1|13354.1|13378.4|13354.4|13371.2|13347.2|0
1659572400000|2022-08-04 00:20:00|13378.4|13354.4|13381.8|13357.8|13384.8|13360.8|13378.4|13354.4|0
1659572700000|2022-08-04 00:25:00|13382.1|13358.1|13387|13363|13388.7|13364.7|13381.5|13357.5|0
1659573000000|2022-08-04 00:30:00|13386.9|13362.9|13383|13359|13392.4|13368.4|13382.9|13358.9|0
1659573300000|2022-08-04 00:35:00|13382.7|13358.7|13378.6|13354.6|13383.4|13359.4|13377.4|13353.4|0
1659573600000|2022-08-04 00:40:00|13378|13354|13379.7|13355.7|13385.5|13361.5|13378|13354|0
1659573900000|2022-08-04 00:45:00|13380.3|13356.3|13382|13358|13382.6|13358.6|13378.5|13354.5|0
1659574200000|2022-08-04 00:50:00|13382.3|13358.3|13382.9|13358.9|13383.7|13359.7|13380.9|13356.9|0
1659574500000|2022-08-04 00:55:00|13383.2|13359.2|13386.9|13362.9|13387.5|13363.5|13383.2|13359.2|0
1659574800000|2022-08-04 01:00:00|13383.1|13373.1|13394.6|13384.6|13395.6|13385.6|13372.1|13362.1|2583
1659575100000|2022-08-04 01:05:00|13393.6|13383.6|13393.6|13383.6|13402.6|13392.6|13389.6|13379.6|1181
1659575400000|2022-08-04 01:10:00|13394.1|13384.1|13376.6|13366.6|13394.6|13384.6|13374.6|13364.6|1032
1659575700000|2022-08-04 01:15:00|13375.6|13365.6|13396.1|13386.1|13401.1|13391.1|13373.6|13363.6|1880
1659576000000|2022-08-04 01:20:00|13395.1|13385.1|13415.1|13405.1|13415.1|13405.1|13386.1|13376.1|1528
1659576300000|2022-08-04 01:25:00|13416.1|13406.1|13425.6|13415.6|13436.1|13426.1|13414.6|13404.6|2878
1659576600000|2022-08-04 01:30:00|13425.1|13415.1|13359.6|13349.6|13427.6|13417.6|13359.6|13349.6|17197
1659576900000|2022-08-04 01:35:00|13360.1|13350.1|13418.1|13408.1|13421.1|13411.1|13360.1|13350.1|6579
1659577200000|2022-08-04 01:40:00|13418.6|13408.6|13428.6|13418.6|13449.6|13439.6|13418.1|13408.1|9645
1659577500000|2022-08-04 01:45:00|13429.1|13419.1|13408.1|13398.1|13433.1|13423.1|13404.1|13394.1|6769
1659577800000|2022-08-04 01:50:00|13409.1|13399.1|13389.1|13379.1|13409.1|13399.1|13383.1|13373.1|5272
1659578100000|2022-08-04 01:55:00|13391.1|13381.1|13406.1|13396.1|13426.1|13416.1|13390.1|13380.1|4360
1659578400000|2022-08-04 02:00:00|13407.1|13397.1|13466.1|13456.1|13476.1|13466.1|13405.1|13395.1|6536
1659578700000|2022-08-04 02:05:00|13467.1|13457.1|13478.1|13468.1|13480.1|13470.1|13451.1|13441.1|3795
1659579000000|2022-08-04 02:10:00|13479.1|13469.1|13459.1|13449.1|13480.1|13470.1|13448.1|13438.1|3476
1659579300000|2022-08-04 02:15:00|13458.1|13448.1|13466.1|13456.1|13466.1|13456.1|13442.1|13432.1|2124
1659579600000|2022-08-04 02:20:00|13468.1|13458.1|13428.1|13418.1|13469.1|13459.1|13427.1|13417.1|2306
1659579900000|2022-08-04 02:25:00|13424.1|13414.1|13444.1|13434.1|13445.1|13435.1|13424.1|13414.1|1845
1659580200000|2022-08-04 02:30:00|13445.1|13435.1|13417.1|13407.1|13453.1|13443.1|13408.1|13398.1|3532
1659580500000|2022-08-04 02:35:00|13418.1|13408.1|13398.1|13388.1|13418.1|13408.1|13395.1|13385.1|1963
1659580800000|2022-08-04 02:40:00|13397.1|13387.1|13412.1|13402.1|13412.1|13402.1|13396.1|13386.1|1272
1659581100000|2022-08-04 02:45:00|13413.1|13403.1|13411|13401|13419.1|13409.1|13404|13394|1531
1659581400000|2022-08-04 02:50:00|13410|13400|13400|13390|13416|13406|13399|13389|1771
1659581700000|2022-08-04 02:55:00|13401|13391|13421|13411|13426|13416|13397|13387|2006
1659582000000|2022-08-04 03:00:00|13420|13410|13404|13394|13423|13413|13401|13391|1768
1659582300000|2022-08-04 03:05:00|13405|13395|13429|13419|13432|13422|13389|13379|1970
1659582600000|2022-08-04 03:10:00|13427|13417|13410|13400|13428|13418|13396|13386|1482
1659582900000|2022-08-04 03:15:00|13409|13399|13408|13398|13419|13409|13403|13393|869
1659583200000|2022-08-04 03:20:00|13410|13400|13410|13400|13423|13413|13402|13392|879
1659583500000|2022-08-04 03:25:00|13408|13398|13402|13392|13414|13404|13396|13386|775
1659583800000|2022-08-04 03:30:00|13400|13390|13401|13391|13402|13392|13393|13383|429
1659584100000|2022-08-04 03:35:00|13400|13390|13396|13386|13403|13393|13394|13384|167
1659584400000|2022-08-04 03:40:00|13393|13383|13377|13367|13396|13386|13377|13367|485
1659584700000|2022-08-04 03:45:00|13375|13365|13382|13372|13383|13373|13366|13356|896
1659585000000|2022-08-04 03:50:00|13381|13371|13380|13370|13386|13376|13379|13369|203
1659585300000|2022-08-04 03:55:00|13379|13369|13385|13375|13386|13376|13377|13367|350
1659585600000|2022-08-04 04:00:00|13384|13374|13389|13379|13392|13382|13384|13374|214
1659585900000|2022-08-04 04:05:00|13388|13378|13391|13381|13394|13384|13387|13377|178
1659586200000|2022-08-04 04:10:00|13392|13382|13391|13381|13395|13385|13391|13381|60
1659586500000|2022-08-04 04:15:00|13392|13382|13392|13382|13392|13382|13391|13381|50
1659586800000|2022-08-04 04:20:00|13391|13381|13389|13379|13391|13381|13389|13379|86
1659587100000|2022-08-04 04:25:00|13388|13378|13388|13378|13389|13379|13388|13378|20
1659587400000|2022-08-04 04:30:00|13389|13379|13393|13383|13393|13383|13389|13379|123
1659587700000|2022-08-04 04:35:00|13394|13384|13393|13383|13395|13385|13393|13383|167
1659588000000|2022-08-04 04:40:00|13394|13384|13393|13383|13394|13384|13393|13383|27
1659588300000|2022-08-04 04:45:00|13394|13384|13396|13386|13397|13387|13394|13384|172
1659588600000|2022-08-04 04:50:00|13395|13385|13392|13382|13397|13387|13391|13381|171
1659588900000|2022-08-04 04:55:00|13391|13381|13388|13378|13391|13381|13386|13376|451
1659589200000|2022-08-04 05:00:00|13395|13385|13405|13395|13438|13428|13388|13378|6480
1659589500000|2022-08-04 05:05:00|13406|13396|13390|13380|13413|13403|13390|13380|2268
1659589800000|2022-08-04 05:10:00|13389|13379|13388|13378|13397|13387|13381|13371|3060
1659590100000|2022-08-04 05:15:00|13386|13376|13392|13382|13400|13390|13376|13366|2302
1659590400000|2022-08-04 05:20:00|13391|13381|13438|13428|13443|13433|13379|13369|3525
1659590700000|2022-08-04 05:25:00|13435|13425|13429|13419|13444|13434|13417|13407|2152
1659591000000|2022-08-04 05:30:00|13432|13422|13443|13433|13444|13434|13414|13404|2332
1659591300000|2022-08-04 05:35:00|13445|13435|13452|13442|13464|13454|13434|13424|2428
1659591600000|2022-08-04 05:40:00|13451|13441|13471|13461|13480|13470|13441|13431|2990
1659591900000|2022-08-04 05:45:00|13474|13464|13464|13454|13476|13466|13447|13437|1653
1659592200000|2022-08-04 05:50:00|13465|13455|13459|13449|13467|13457|13452|13442|1284
1659592500000|2022-08-04 05:55:00|13458|13448|13464|13454|13466|13456|13443|13433|1340
1659592800000|2022-08-04 06:00:00|13463|13453|13487|13477|13491|13481|13459|13449|3524
1659593100000|2022-08-04 06:05:00|13486|13476|13490|13480|13503|13493|13474|13464|2247
1659593400000|2022-08-04 06:10:00|13491|13481|13491|13481|13493|13483|13470|13460|1519
1659593700000|2022-08-04 06:15:00|13490|13480|13476|13466|13497|13487|13476|13466|1834
1659594000000|2022-08-04 06:20:00|13475|13465|13470|13460|13480|13470|13468|13458|1378
1659594300000|2022-08-04 06:25:00|13469|13459|13472|13462|13478|13468|13454|13444|2473
1659594600000|2022-08-04 06:30:00|13467|13457|13462|13452|13468|13458|13450|13440|2610
1659594900000|2022-08-04 06:35:00|13463|13453|13475|13465|13478|13468|13460|13450|1700
1659595200000|2022-08-04 06:40:00|13474|13464|13470|13460|13476|13466|13468|13458|1948
1659595500000|2022-08-04 06:45:00|13469|13459|13480|13470|13481|13471|13466|13456|3715
1659595800000|2022-08-04 06:50:00|13479|13469|13478|13468|13480|13470|13469|13459|6044
1659596100000|2022-08-04 06:55:00|13476|13466|13472|13462|13481|13471|13471|13461|6600
1659596400000|2022-08-04 07:00:00|13473|13461|13470|13459|13475|13464|13458|13446|2980
1659596700000|2022-08-04 07:05:00|13471|13460|13472|13460|13477|13466|13469|13458|980
1659597000000|2022-08-04 07:10:00|13471|13459|13468|13457|13473|13461|13463|13452|1095
1659597300000|2022-08-04 07:15:00|13469|13458|13468|13457|13471|13460|13464|13452|519
1659597600000|2022-08-04 07:20:00|13469|13456|13462|13451|13469|13456|13462|13451|369
1659597900000|2022-08-04 07:25:00|13463|13452|13463|13452|13465|13454|13461|13449|343
1659598200000|2022-08-04 07:30:00|13462|13451|13467|13456|13468|13456|13462|13451|201
1659598500000|2022-08-04 07:35:00|13466|13454|13470|13459|13471|13459|13464|13453|206
1659598800000|2022-08-04 07:40:00|13469|13458|13468|13457|13470|13459|13466|13455|164
1659599100000|2022-08-04 07:45:00|13467|13456|13468|13457|13469|13458|13466|13455|305
1659599400000|2022-08-04 07:50:00|13467|13456|13467|13456|13470|13459|13466|13455|371
1659599700000|2022-08-04 07:55:00|13466|13455|13471|13460|13472|13460|13464|13453|305
1659600000000|2022-08-04 08:00:00|13465.5|13454.5|13465.5|13454.5|13470.5|13459.5|13462.5|13450.5|691
1659600300000|2022-08-04 08:05:00|13464.5|13453.5|13475.5|13463.5|13476.5|13465.5|13463.5|13452.5|495
1659600600000|2022-08-04 08:10:00|13474.5|13464.5|13482.5|13471.5|13482.5|13471.5|13470.5|13459.5|929
1659600900000|2022-08-04 08:15:00|13481.5|13470.5|13486.5|13475.5|13488.5|13476.5|13480.5|13469.5|928
1659601200000|2022-08-04 08:20:00|13487.5|13474.5|13485.5|13474.5|13488.5|13477.5|13484.5|13473.5|757
1659601500000|2022-08-04 08:25:00|13486.5|13475.5|13487.5|13474.5|13488.5|13477.5|13483.5|13472.5|889
1659601800000|2022-08-04 08:30:00|13494.7|13470.7|13492.8|13468.8|13496.1|13472.1|13492.2|13468.2|3
1659602100000|2022-08-04 08:35:00|13493.4|13469.4|13491.4|13467.4|13494|13470|13489.9|13465.9|72
1659602400000|2022-08-04 08:40:00|13491.1|13467.1|13490.1|13466.1|13492.1|13468.1|13488.1|13464.1|0
1659602700000|2022-08-04 08:45:00|13490.3|13466.3|13491.6|13467.6|13493.2|13469.2|13489.7|13465.7|0
1659603000000|2022-08-04 08:50:00|13491.2|13467.2|13493|13469|13493.3|13469.3|13489.2|13465.2|0
1659603300000|2022-08-04 08:55:00|13492.7|13468.7|13490.1|13466.1|13492.7|13468.7|13489.3|13465.3|0
1659603600000|2022-08-04 09:00:00|13490.4|13466.4|13474.5|13462.5|13490.4|13472.5|13469.5|13458.5|466
1659603900000|2022-08-04 09:05:00|13473.5|13461.5|13470.5|13458.5|13473.5|13462.5|13466.5|13455.5|143
1659604200000|2022-08-04 09:10:00|13469.5|13457.5|13467.5|13456.5|13472.5|13461.5|13466.5|13455.5|133
1659604500000|2022-08-04 09:15:00|13468.5|13457.5|13468.5|13456.5|13469.5|13458.5|13464.5|13453.5|240
1659604800000|2022-08-04 09:20:00|13469.5|13457.5|13470.5|13459.5|13475.5|13464.5|13469.5|13457.5|144
1659605100000|2022-08-04 09:25:00|13471.5|13460.5|13471.5|13460.5|13474.5|13462.5|13470.5|13459.5|129
1659605400000|2022-08-04 09:30:00|13472.5|13459.5|13469.5|13458.5|13473.5|13461.5|13469.5|13458.5|172
1659605700000|2022-08-04 09:35:00|13470.5|13457.5|13470.5|13459.5|13471.5|13459.5|13468.5|13457.5|85
1659606000000|2022-08-04 09:40:00|13471.5|13460.5|13469.5|13458.5|13472.5|13461.5|13469.5|13458.5|94
1659606300000|2022-08-04 09:45:00|13470.5|13459.5|13475.5|13464.5|13476.5|13464.5|13469.5|13457.5|126
1659606600000|2022-08-04 09:50:00|13476.5|13466.5|13473.5|13462.5|13481.5|13470.5|13471.5|13460.5|230
1659606900000|2022-08-04 09:55:00|13472.5|13461.5|13476.5|13465.5|13479.5|13468.5|13472.5|13461.5|231
1659607200000|2022-08-04 10:00:00|13475.5|13464.5|13482.5|13471.5|13482.5|13471.5|13474.5|13463.5|309
1659607500000|2022-08-04 10:05:00|13483.5|13470.5|13478.5|13466.5|13484.5|13472.5|13476.5|13465.5|265
1659607800000|2022-08-04 10:10:00|13477.5|13467.5|13492.5|13481.5|13493.5|13482.5|13476.5|13465.5|471
1659608100000|2022-08-04 10:15:00|13493.5|13480.5|13487.5|13476.5|13499.5|13488.5|13483.5|13472.5|553
1659608400000|2022-08-04 10:20:00|13488.5|13475.5|13487.5|13476.5|13490.5|13478.5|13485.5|13474.5|113
1659608700000|2022-08-04 10:25:00|13486.5|13475.5|13488.5|13476.5|13488.5|13477.5|13484.5|13473.5|147
1659609000000|2022-08-04 10:30:00|13487.5|13477.5|13502.5|13491.5|13510.5|13499.5|13483.5|13471.5|872
1659609300000|2022-08-04 10:35:00|13501.5|13490.5|13515.5|13504.5|13518.5|13507.5|13496.5|13485.5|838
1659609600000|2022-08-04 10:40:00|13516.5|13503.5|13508.5|13496.5|13519.5|13508.5|13506.5|13495.5|323
1659609900000|2022-08-04 10:45:00|13507.5|13497.5|13494.5|13483.5|13507.5|13497.5|13492.5|13481.5|271
1659610200000|2022-08-04 10:50:00|13495.5|13482.5|13492.5|13480.5|13495.5|13484.5|13489.5|13478.5|163
1659610500000|2022-08-04 10:55:00|13491.5|13479.5|13490.5|13479.5|13492.5|13481.5|13488.5|13477.5|87
1659610800000|2022-08-04 11:00:00|13489.5|13478.5|13488.5|13476.5|13493.5|13482.5|13483.5|13472.5|374
1659611100000|2022-08-04 11:05:00|13487.5|13477.5|13480.5|13468.5|13490.5|13479.5|13479.5|13468.5|195
1659611400000|2022-08-04 11:10:00|13481.5|13469.5|13487.5|13476.5|13487.5|13476.5|13478.5|13467.5|124
1659611700000|2022-08-04 11:15:00|13488.5|13477.5|13489.5|13478.5|13491.5|13480.5|13485.5|13474.5|108
1659612000000|2022-08-04 11:20:00|13488.5|13477.5|13481.5|13470.5|13488.5|13477.5|13481.5|13470.5|80
1659612300000|2022-08-04 11:25:00|13480.5|13469.5|13482.5|13471.5|13483.5|13472.5|13480.5|13469.5|65
1659612600000|2022-08-04 11:30:00|13483.5|13472.5|13483.5|13472.5|13484.5|13473.5|13481.5|13470.5|81
1659612900000|2022-08-04 11:35:00|13482.5|13471.5|13482.5|13471.5|13485.5|13473.5|13479.5|13467.5|147
1659613200000|2022-08-04 11:40:00|13481.5|13470.5|13480.5|13469.5|13483.5|13472.5|13479.5|13468.5|230
1659613500000|2022-08-04 11:45:00|13479.5|13468.5|13481.5|13469.5|13481.5|13469.5|13475.5|13464.5|264
1659613800000|2022-08-04 11:50:00|13482.5|13470.5|13480.5|13469.5|13484.5|13473.5|13479.5|13468.5|122
1659614100000|2022-08-04 11:55:00|13479.5|13468.5|13478.5|13467.5|13482.5|13471.5|13478.5|13467.5|152
1659614400000|2022-08-04 12:00:00|13479.5|13466.5|13482.5|13471.5|13483.5|13472.5|13477.5|13466.5|75
1659614700000|2022-08-04 12:05:00|13483.5|13472.5|13480.5|13469.5|13484.5|13473.5|13480.5|13469.5|32
1659615000000|2022-08-04 12:10:00|13481.5|13470.5|13484.5|13473.5|13486.5|13475.5|13479.5|13468.5|122
1659615300000|2022-08-04 12:15:00|13485.5|13472.5|13486.5|13474.5|13486.5|13475.5|13482.5|13471.5|54
1659615600000|2022-08-04 12:20:00|13487.5|13475.5|13488.5|13476.5|13489.5|13478.5|13486.5|13474.5|71
1659615900000|2022-08-04 12:25:00|13487.5|13477.5|13488.5|13476.5|13493.5|13482.5|13487.5|13475.5|173
1659616200000|2022-08-04 12:30:00|13487.5|13477.5|13488.5|13477.5|13490.5|13478.5|13485.5|13474.5|115
1659616500000|2022-08-04 12:35:00|13489.5|13476.5|13494.5|13482.5|13495.5|13484.5|13485.5|13474.5|177
1659616800000|2022-08-04 12:40:00|13493.5|13483.5|13492.5|13481.5|13495.5|13484.5|13490.5|13479.5|83
1659617100000|2022-08-04 12:45:00|13491.5|13480.5|13494.5|13483.5|13496.5|13485.5|13489.5|13478.5|249
1659617400000|2022-08-04 12:50:00|13493.5|13482.5|13498.5|13486.5|13498.5|13487.5|13492.5|13481.5|152
1659617700000|2022-08-04 12:55:00|13497.5|13487.5|13489.5|13478.5|13498.5|13487.5|13487.5|13476.5|476
1659618000000|2022-08-04 13:00:00|13490.5|13479.5|13492.5|13481.5|13496.5|13485.5|13489.5|13478.5|115
1659618300000|2022-08-04 13:05:00|13491.5|13480.5|13492.5|13481.5|13494.5|13482.5|13489.5|13478.5|165
1659618600000|2022-08-04 13:10:00|13493.5|13482.5|13490.5|13479.5|13495.5|13484.5|13488.5|13477.5|112
1659618900000|2022-08-04 13:15:00|13491.5|13480.5|13485.5|13474.5|13492.5|13481.5|13483.5|13472.5|206
1659619200000|2022-08-04 13:20:00|13486.5|13473.5|13491.5|13480.5|13492.5|13481.5|13483.5|13472.5|142
1659619500000|2022-08-04 13:25:00|13492.5|13479.5|13495.5|13484.5|13496.5|13485.5|13488.5|13477.5|289
1659619800000|2022-08-04 13:30:00|13496.5|13485.5|13504.5|13492.5|13523.5|13511.5|13496.5|13484.5|2246
1659620100000|2022-08-04 13:35:00|13503.5|13491.5|13497.5|13485.5|13520.5|13509.5|13486.5|13474.5|1871
1659620400000|2022-08-04 13:40:00|13496.5|13486.5|13518.5|13506.5|13519.5|13508.5|13493.5|13482.5|745
1659620700000|2022-08-04 13:45:00|13517.5|13504.5|13517.5|13506.5|13518.5|13507.5|13505.5|13494.5|746
1659621000000|2022-08-04 13:50:00|13516.5|13505.5|13509.5|13498.5|13518.5|13507.5|13503.5|13492.5|396
1659621300000|2022-08-04 13:55:00|13510.5|13497.5|13513.5|13502.5|13513.5|13502.5|13501.5|13490.5|363
1659621600000|2022-08-04 14:00:00|13514.5|13503.5|13511.5|13500.5|13517.5|13506.5|13507.5|13496.5|357
1659621900000|2022-08-04 14:05:00|13510.5|13499.5|13514.5|13503.5|13517.5|13506.5|13506.5|13495.5|317
1659622200000|2022-08-04 14:10:00|13515.5|13502.5|13503.5|13492.5|13515.5|13504.5|13503.5|13491.5|629
1659622500000|2022-08-04 14:15:00|13504.5|13493.5|13499.5|13488.5|13508.5|13497.5|13494.5|13483.5|784
1659622800000|2022-08-04 14:20:00|13498.5|13487.5|13497.5|13486.5|13502.5|13490.5|13491.5|13479.5|341
1659623100000|2022-08-04 14:25:00|13498.5|13485.5|13497.5|13486.5|13506.5|13495.5|13493.5|13482.5|296
1659623400000|2022-08-04 14:30:00|13498.5|13487.5|13486.5|13475.5|13499.5|13488.5|13486.5|13475.5|293
1659623700000|2022-08-04 14:35:00|13487.5|13476.5|13483.5|13472.5|13490.5|13479.5|13481.5|13470.5|516
1659624000000|2022-08-04 14:40:00|13484.5|13473.5|13480.5|13469.5|13489.5|13478.5|13479.5|13468.5|343
1659624300000|2022-08-04 14:45:00|13479.5|13468.5|13489.5|13478.5|13492.5|13481.5|13477.5|13466.5|533
1659624600000|2022-08-04 14:50:00|13490.5|13477.5|13490.5|13478.5|13494.5|13483.5|13487.5|13476.5|282
1659624900000|2022-08-04 14:55:00|13491.5|13479.5|13492.5|13481.5|13494.5|13483.5|13488.5|13477.5|200
1659625200000|2022-08-04 15:00:00|13491.5|13480.5|13490.5|13478.5|13495.5|13483.5|13488.5|13477.5|227
1659625500000|2022-08-04 15:05:00|13489.5|13479.5|13491.5|13480.5|13498.5|13486.5|13489.5|13478.5|161
1659625800000|2022-08-04 15:10:00|13490.5|13479.5|13485.5|13474.5|13494.5|13483.5|13484.5|13473.5|225
1659626100000|2022-08-04 15:15:00|13486.5|13475.5|13488.5|13477.5|13492.5|13481.5|13485.5|13473.5|158
1659626400000|2022-08-04 15:20:00|13489.5|13478.5|13489.5|13477.5|13494.5|13483.5|13489.5|13477.5|114
1659626700000|2022-08-04 15:25:00|13488.5|13478.5|13490.5|13479.5|13492.5|13481.5|13488.5|13477.5|109
1659627000000|2022-08-04 15:30:00|13491.5|13480.5|13490.5|13479.5|13493.5|13482.5|13487.5|13476.5|68
1659627300000|2022-08-04 15:35:00|13491.5|13478.5|13487.5|13476.5|13493.5|13482.5|13487.5|13475.5|118
1659627600000|2022-08-04 15:40:00|13488.5|13477.5|13490.5|13479.5|13491.5|13480.5|13485.5|13473.5|184
1659627900000|2022-08-04 15:45:00|13491.5|13480.5|13499.5|13487.5|13500.5|13489.5|13490.5|13479.5|215
1659628200000|2022-08-04 15:50:00|13500.5|13488.5|13502.5|13491.5|13503.5|13492.5|13498.5|13487.5|106
1659628500000|2022-08-04 15:55:00|13501.5|13490.5|13501.5|13490.5|13504.5|13493.5|13500.5|13488.5|95
1659628800000|2022-08-04 16:00:00|13500.5|13489.5|13499.5|13487.5|13502.5|13491.5|13498.5|13487.5|142
1659629100000|2022-08-04 16:05:00|13498.5|13488.5|13502.5|13490.5|13502.5|13491.5|13498.5|13488.5|70
1659629400000|2022-08-04 16:10:00|13501.5|13491.5|13504.5|13493.5|13506.5|13495.5|13501.5|13490.5|159
1659629700000|2022-08-04 16:15:00|13503.5|13492.5|13503.5|13492.5|13505.5|13494.5|13501.5|13490.5|146
1659630000000|2022-08-04 16:20:00|13502.5|13491.5|13502.5|13491.5|13503.5|13492.5|13501.5|13489.5|79
1659630300000|2022-08-04 16:25:00|13503.5|13492.5|13504.5|13493.5|13505.5|13494.5|13502.5|13491.5|66
1659630600000|2022-08-04 16:30:00|13503.5|13492.5|13505.5|13493.5|13505.5|13493.5|13499.5|13487.5|263
1659630900000|2022-08-04 16:35:00|13504.5|13494.5|13501.5|13489.5|13505.5|13494.5|13499.5|13488.5|75
1659631200000|2022-08-04 16:40:00|13500.5|13488.5|13499.5|13487.5|13502.5|13490.5|13495.5|13484.5|42
1659631500000|2022-08-04 16:45:00|13498.5|13486.5|13491.5|13479.5|13499.5|13487.5|13490.5|13478.5|68
1659631800000|2022-08-04 16:50:00|13490.5|13480.5|13493.5|13482.5|13494.5|13482.5|13490.5|13479.5|103
1659632100000|2022-08-04 16:55:00|13492.5|13481.5|13490.5|13478.5|13493.5|13482.5|13490.5|13478.5|54
1659632400000|2022-08-04 17:00:00|13489.5|13476.5|13491.5|13479.5|13493.5|13481.5|13487.5|13476.5|79
1659632700000|2022-08-04 17:05:00|13490.5|13480.5|13496.5|13484.5|13496.5|13484.5|13489.5|13478.5|72
1659633000000|2022-08-04 17:10:00|13495.5|13483.5|13495.5|13484.5|13497.5|13486.5|13494.5|13483.5|32
1659633300000|2022-08-04 17:15:00|13496.5|13485.5|13495.5|13483.5|13497.5|13485.5|13494.5|13483.5|32
1659633600000|2022-08-04 17:20:00|13493.5|13484.5|13496.5|13485.5|13499.5|13488.5|13493.5|13482.5|64
1659633900000|2022-08-04 17:25:00|13497.5|13486.5|13496.5|13484.5|13499.5|13488.5|13496.5|13484.5|37
1659634200000|2022-08-04 17:30:00|13495.5|13483.5|13500.5|13489.5|13500.5|13489.5|13494.5|13483.5|75
1659634500000|2022-08-04 17:35:00|13499.5|13488.5|13498.5|13487.5|13502.5|13490.5|13498.5|13487.5|122
1659634800000|2022-08-04 17:40:00|13499.5|13488.5|13497.5|13486.5|13500.5|13488.5|13497.5|13486.5|59
1659635100000|2022-08-04 17:45:00|13498.5|13485.5|13499.5|13488.5|13499.5|13488.5|13495.5|13484.5|88
1659635400000|2022-08-04 17:50:00|13498.5|13487.5|13498.5|13486.5|13499.5|13487.5|13496.5|13485.5|45
1659635700000|2022-08-04 17:55:00|13497.5|13487.5|13496.5|13485.5|13498.5|13487.5|13495.5|13484.5|80
1659636000000|2022-08-04 18:00:00|13495.5|13484.5|13494.5|13483.5|13498.5|13487.5|13492.5|13481.5|78
1659636300000|2022-08-04 18:05:00|13493.5|13482.5|13496.5|13485.5|13497.5|13486.5|13493.5|13482.5|73
1659636600000|2022-08-04 18:10:00|13497.5|13484.5|13497.5|13485.5|13499.5|13488.5|13495.5|13484.5|71
1659636900000|2022-08-04 18:15:00|13496.5|13486.5|13500.5|13488.5|13500.5|13489.5|13496.5|13485.5|98
1659637200000|2022-08-04 18:20:00|13499.5|13489.5|13500.5|13489.5|13501.5|13490.5|13498.5|13487.5|73
1659637500000|2022-08-04 18:25:00|13501.5|13488.5|13500.5|13489.5|13501.5|13490.5|13499.5|13488.5|58
1659637800000|2022-08-04 18:30:00|13501.5|13490.5|13498.5|13487.5|13502.5|13491.5|13497.5|13486.5|59
1659638100000|2022-08-04 18:35:00|13497.5|13486.5|13495.5|13483.5|13498.5|13487.5|13492.5|13481.5|161
1659638400000|2022-08-04 18:40:00|13494.5|13482.5|13495|13485|13495.5|13485|13491.5|13479.5|79
1659638700000|2022-08-04 18:45:00|13494.5|13484.5|13492|13482|13495|13485|13492|13482|63
1659639000000|2022-08-04 18:50:00|13492.5|13482.5|13495|13485|13497|13487|13492.5|13482.5|85
1659639300000|2022-08-04 18:55:00|13494.5|13484.5|13497|13487|13498|13488|13493.5|13483.5|100
1659639600000|2022-08-04 19:00:00|13498|13488|13499|13489|13499|13489|13497|13487|27
1659639900000|2022-08-04 19:05:00|13498|13488|13502|13492|13502|13492|13498|13488|135
1659640200000|2022-08-04 19:10:00|13503|13493|13504|13494|13505|13495|13502.5|13492.5|92
1659640500000|2022-08-04 19:15:00|13505|13495|13505|13495|13505.5|13495.5|13503|13493|52
1659640800000|2022-08-04 19:20:00|13505.5|13495.5|13508|13498|13509|13499|13505.5|13495.5|145
1659641100000|2022-08-04 19:25:00|13507.5|13497.5|13506.5|13496.5|13507.5|13497.5|13505|13495|211
1659641400000|2022-08-04 19:30:00|13506|13496|13501|13491|13506|13496|13501|13491|165
1659641700000|2022-08-04 19:35:00|13500.5|13490.5|13497|13487|13501|13491|13497|13487|94
1659642000000|2022-08-04 19:40:00|13498|13488|13495|13485|13498|13488|13494|13484|96
1659642300000|2022-08-04 19:45:00|13494.5|13484.5|13495|13485|13496|13486|13494|13484|99
1659642600000|2022-08-04 19:50:00|13497|13487|13504|13494|13504|13494|13495.5|13485.5|212
1659642900000|2022-08-04 19:55:00|13503|13493|13501|13491|13505|13495|13499|13489|175
1659643200000|2022-08-04 20:00:00|13500.5|13490.5|13498|13488|13502|13492|13498|13488|183
1659643500000|2022-08-04 20:05:00|13497|13487|13493|13483|13498|13488|13492|13482|429
1659643800000|2022-08-04 20:10:00|13494|13484|13494|13484|13494|13484|13492|13482|117
1659644100000|2022-08-04 20:15:00|13494.5|13484.5|13496|13486|13496|13486|13493|13483|46
1659644400000|2022-08-04 20:20:00|13495.5|13485.5|13489|13479|13495.5|13485.5|13489|13479|551
1659644700000|2022-08-04 20:25:00|13489.5|13479.5|13484.5|13474.5|13490|13480|13484|13474|586
1659645000000|2022-08-04 20:30:00|13485.5|13475.5|13485.5|13475.5|13486|13476|13484|13474|50
1659645300000|2022-08-04 20:35:00|13486|13476|13486|13476|13486|13476|13486|13476|10
1659645600000|2022-08-04 20:40:00|13485.5|13475.5|13485.5|13475.5|13485.5|13475.5|13485.5|13475.5|34
1659645900000|2022-08-04 20:45:00|13486|13476|13484|13474|13486|13476|13484|13474|77
1659646200000|2022-08-04 20:50:00|13484.5|13474.5|13486|13476|13486|13476|13484.5|13474.5|21
1659646500000|2022-08-04 20:55:00|13485.5|13475.5|13484|13474|13486|13476|13484|13474|158
1659646800000|2022-08-04 21:00:00|13483.5|13473.5|13493|13483|13493.5|13483.5|13483.5|13473.5|0
1659647400000|2022-08-04 21:10:00|13492.5|13482.5|13492.5|13482.5|13492.5|13482.5|13492.5|13482.5|5
1659647700000|2022-08-04 21:15:00|13500.2|13476.2|13500.9|13476.9|13500.9|13476.9|13500.2|13476.2|0
1659648000000|2022-08-04 21:20:00|13500.8|13476.8|13499.9|13475.9|13500.8|13476.8|13499.9|13475.9|0
1659648300000|2022-08-04 21:25:00|13499.8|13475.8|13499.7|13475.7|13500|13476|13499.6|13475.6|0
1659648900000|2022-08-04 21:35:00|13500.2|13476.2|13499.6|13475.6|13500.2|13476.2|13499|13475|0
1659649200000|2022-08-04 21:40:00|13499.8|13475.8|13501.1|13477.1|13501.6|13477.6|13499.7|13475.7|0
1659649500000|2022-08-04 21:45:00|13501.7|13477.7|13501.3|13477.3|13502.7|13478.7|13500.2|13476.2|0
1659649800000|2022-08-04 21:50:00|13501.1|13477.1|13502.1|13478.1|13502.8|13478.8|13500.3|13476.3|0
1659650100000|2022-08-04 21:55:00|13501.9|13477.9|13499.6|13475.6|13501.9|13477.9|13499.6|13475.6|0
1659650400000|2022-08-04 22:00:00|13500.8|13476.8|13499.5|13475.5|13500.9|13476.9|13495.9|13471.9|0
1659650700000|2022-08-04 22:05:00|13499.8|13475.8|13495|13471|13500.8|13476.8|13495|13471|0
1659651000000|2022-08-04 22:10:00|13495.3|13471.3|13496|13472|13498.2|13474.2|13493.7|13469.7|0
1659651300000|2022-08-04 22:15:00|13496.3|13472.3|13498.9|13474.9|13499.5|13475.5|13496|13472|0
1659651600000|2022-08-04 22:20:00|13499.1|13475.1|13500.8|13476.8|13503.4|13479.4|13499.1|13475.1|0
1659651900000|2022-08-04 22:25:00|13500.5|13476.5|13499.5|13475.5|13500.5|13476.5|13498.2|13474.2|0
1659652200000|2022-08-04 22:30:00|13499.8|13475.8|13502.1|13478.1|13502.7|13478.7|13499.5|13475.5|0
1659652500000|2022-08-04 22:35:00|13501.8|13477.8|13502.7|13478.7|13503.4|13479.4|13500.8|13476.8|0
1659652800000|2022-08-04 22:40:00|13503.3|13479.3|13502.1|13478.1|13504.6|13480.6|13502.1|13478.1|0
1659653100000|2022-08-04 22:45:00|13501.8|13477.8|13501.4|13477.4|13502.7|13478.7|13500.8|13476.8|0
1659653400000|2022-08-04 22:50:00|13501.1|13477.1|13502.1|13478.1|13502.7|13478.7|13500.8|13476.8|0
1659653700000|2022-08-04 22:55:00|13501.5|13477.5|13501.4|13477.4|13503.4|13479.4|13501.4|13477.4|0
1659654000000|2022-08-04 23:00:00|13502|13478|13506.5|13482.5|13508.4|13484.4|13501.4|13477.4|0
1659654300000|2022-08-04 23:05:00|13507.7|13483.7|13509.7|13485.7|13511.3|13487.3|13507.7|13483.7|0
1659654600000|2022-08-04 23:10:00|13510.3|13486.3|13508.4|13484.4|13512.3|13488.3|13508.4|13484.4|0
1659654900000|2022-08-04 23:15:00|13508.7|13484.7|13508.4|13484.4|13510.3|13486.3|13507.8|13483.8|0
1659655200000|2022-08-04 23:20:00|13509|13485|13509.7|13485.7|13510.3|13486.3|13507.8|13483.8|0
1659655500000|2022-08-04 23:25:00|13510.3|13486.3|13507.8|13483.8|13510.3|13486.3|13507.8|13483.8|0
1659655800000|2022-08-04 23:30:00|13507.2|13483.2|13509.4|13485.4|13511.3|13487.3|13507.1|13483.1|0
1659656100000|2022-08-04 23:35:00|13509.7|13485.7|13510.3|13486.3|13511|13487|13509|13485|0
1659656400000|2022-08-04 23:40:00|13509.7|13485.7|13510.1|13486.1|13510.3|13486.3|13509|13485|0
1659656700000|2022-08-04 23:45:00|13509.8|13485.8|13511.1|13487.1|13511.4|13487.4|13508.9|13484.9|0
1659657000000|2022-08-04 23:50:00|13511.4|13487.4|13509.5|13485.5|13511.7|13487.7|13508.9|13484.9|0
1659657300000|2022-08-04 23:55:00|13508.9|13484.9|13503.1|13479.1|13508.9|13484.9|13503.1|13479.1|0
1659657600000|2022-08-05 00:00:00|13504.8|13480.8|13503.6|13479.6|13511.4|13487.4|13503|13479|0
1659657900000|2022-08-05 00:05:00|13503.9|13479.9|13506.2|13482.2|13507.5|13483.5|13502.4|13478.4|0
1659658200000|2022-08-05 00:10:00|13506.5|13482.5|13507.9|13483.9|13508.5|13484.5|13505.3|13481.3|0
1659658500000|2022-08-05 00:15:00|13508.2|13484.2|13511.4|13487.4|13514.9|13490.9|13507.9|13483.9|0
1659658800000|2022-08-05 00:20:00|13511.7|13487.7|13511.4|13487.4|13514.3|13490.3|13510.5|13486.5|0
1659659100000|2022-08-05 00:25:00|13512|13488|13512.5|13488.5|13513.4|13489.4|13511.4|13487.4|0
1659659400000|2022-08-05 00:30:00|13512.8|13488.8|13510.8|13486.8|13513.4|13489.4|13510.8|13486.8|0
1659659700000|2022-08-05 00:35:00|13511.4|13487.4|13510.2|13486.2|13512.8|13488.8|13510.2|13486.2|0
1659660000000|2022-08-05 00:40:00|13510.5|13486.5|13506.2|13482.2|13510.8|13486.8|13506.2|13482.2|0
1659660300000|2022-08-05 00:45:00|13506.8|13482.8|13508.8|13484.8|13509.9|13485.9|13506.8|13482.8|0
1659660600000|2022-08-05 00:50:00|13509.1|13485.1|13510.6|13486.6|13512.3|13488.3|13509.1|13485.1|0
1659660900000|2022-08-05 00:55:00|13510.2|13486.2|13510.8|13486.8|13513.4|13489.4|13510.2|13486.2|0
1659661200000|2022-08-05 01:00:00|13510.5|13486.5|13511|13501|13517|13507|13502|13486.5|1068
1659661500000|2022-08-05 01:05:00|13510|13500|13522|13512|13527|13517|13510|13500|851
1659661800000|2022-08-05 01:10:00|13521.5|13511.5|13528.5|13518.5|13530|13520|13517|13507|716
1659662100000|2022-08-05 01:15:00|13529|13519|13542.5|13532.5|13552.5|13542.5|13527.5|13517.5|1906
1659662400000|2022-08-05 01:20:00|13542|13532|13537|13527|13550|13540|13533.5|13523.5|1302
1659662700000|2022-08-05 01:25:00|13536.5|13526.5|13513.5|13503.5|13544|13534|13511.5|13501.5|2544
1659663000000|2022-08-05 01:30:00|13514.5|13504.5|13523.5|13513.5|13559.5|13549.5|13494|13484|13554
1659663300000|2022-08-05 01:35:00|13524|13514|13525|13515|13540.5|13530.5|13507.5|13497.5|4236
1659663600000|2022-08-05 01:40:00|13524|13514|13543.5|13533.5|13548|13538|13517|13507|5471
1659663900000|2022-08-05 01:45:00|13544|13534|13508.5|13498.5|13544.5|13534.5|13498.5|13488.5|4919
1659664200000|2022-08-05 01:50:00|13509.5|13499.5|13486.5|13476.5|13526.5|13516.5|13485.5|13475.5|4789
1659664500000|2022-08-05 01:55:00|13485.5|13475.5|13515.5|13505.5|13517.5|13507.5|13478.5|13468.5|4680
1659664800000|2022-08-05 02:00:00|13516.5|13506.5|13505.5|13495.5|13522.5|13512.5|13492.5|13482.5|2908
1659665100000|2022-08-05 02:05:00|13504.5|13494.5|13526.5|13516.5|13530.5|13520.5|13496.5|13486.5|3273
1659665400000|2022-08-05 02:10:00|13524.5|13514.5|13533.5|13523.5|13541.5|13531.5|13520.5|13510.5|2432
1659665700000|2022-08-05 02:15:00|13532.5|13522.5|13508.5|13498.5|13533.5|13523.5|13505.5|13495.5|2302
1659666000000|2022-08-05 02:20:00|13509.5|13499.5|13495.5|13485.5|13511.5|13501.5|13493.5|13483.5|2280
1659666300000|2022-08-05 02:25:00|13496.5|13486.5|13480.5|13470.5|13503.5|13493.5|13476.5|13466.5|2682
1659666600000|2022-08-05 02:30:00|13483.5|13473.5|13497.5|13487.5|13498.5|13488.5|13475.5|13465.5|3285
1659666900000|2022-08-05 02:35:00|13498.5|13488.5|13487.5|13477.5|13501.5|13491.5|13480.5|13470.5|1177
1659667200000|2022-08-05 02:40:00|13489.5|13479.5|13493.5|13483.5|13504.5|13494.5|13488.5|13478.5|1804
1659667500000|2022-08-05 02:45:00|13494.5|13484.5|13501.5|13491.5|13502.5|13492.5|13491.5|13481.5|823
1659667800000|2022-08-05 02:50:00|13502.5|13492.5|13513.5|13503.5|13515.5|13505.5|13497.5|13487.5|879
1659668100000|2022-08-05 02:55:00|13514.5|13504.5|13498.5|13488.5|13514.5|13504.5|13496.5|13486.5|1085
1659668400000|2022-08-05 03:00:00|13499.5|13489.5|13502.5|13492.5|13516.5|13506.5|13498.5|13488.5|1617
1659668700000|2022-08-05 03:05:00|13501.5|13491.5|13490.5|13480.5|13502.5|13492.5|13466.5|13456.5|2196
1659669000000|2022-08-05 03:10:00|13491.5|13481.5|13507.5|13497.5|13510.5|13500.5|13491.5|13481.5|1370
1659669300000|2022-08-05 03:15:00|13506.5|13496.5|13513.5|13503.5|13531.5|13521.5|13503.5|13493.5|1942
1659669600000|2022-08-05 03:20:00|13512.5|13502.5|13511.5|13501.5|13515.5|13505.5|13504.5|13494.5|961
1659669900000|2022-08-05 03:25:00|13510.5|13500.5|13517.5|13507.5|13519.5|13509.5|13502.5|13492.5|1016
1659670200000|2022-08-05 03:30:00|13518.5|13508.5|13505.5|13495.5|13519.5|13509.5|13504.5|13494.5|392
1659670500000|2022-08-05 03:35:00|13507.5|13497.5|13509.5|13499.5|13512.5|13502.5|13505.5|13495.5|305
1659670800000|2022-08-05 03:40:00|13510.5|13500.5|13507.5|13497.5|13510.5|13500.5|13505.5|13495.5|197
1659671100000|2022-08-05 03:45:00|13508.5|13498.5|13508.5|13498.5|13511.5|13501.5|13507.5|13497.5|107
1659671400000|2022-08-05 03:50:00|13510.5|13500.5|13513.5|13503.5|13514.5|13504.5|13509.5|13499.5|162
1659671700000|2022-08-05 03:55:00|13514.5|13504.5|13515.5|13505.5|13517.5|13507.5|13512.5|13502.5|300
1659672000000|2022-08-05 04:00:00|13514.5|13504.5|13518.5|13508.5|13519.5|13509.5|13514.5|13504.5|115
1659672300000|2022-08-05 04:05:00|13517.5|13507.5|13515.5|13505.5|13518.5|13508.5|13515.5|13505.5|48
1659672600000|2022-08-05 04:10:00|13516.5|13506.5|13520.5|13510.5|13521.5|13511.5|13515.5|13505.5|168
1659672900000|2022-08-05 04:15:00|13519.5|13509.5|13524.5|13514.5|13524.5|13514.5|13519.5|13509.5|174
1659673200000|2022-08-05 04:20:00|13525.5|13515.5|13524.5|13514.5|13527.5|13517.5|13523.5|13513.5|181
1659673500000|2022-08-05 04:25:00|13523.5|13513.5|13522.5|13512.5|13524.5|13514.5|13522.5|13512.5|91
1659673800000|2022-08-05 04:30:00|13523.5|13513.5|13521.5|13511.5|13523.5|13513.5|13518.5|13508.5|167
1659674100000|2022-08-05 04:35:00|13520.5|13510.5|13518.5|13508.5|13523.5|13513.5|13518.5|13508.5|107
1659674400000|2022-08-05 04:40:00|13520.5|13510.5|13522.5|13512.5|13523.5|13513.5|13518.5|13508.5|118
1659674700000|2022-08-05 04:45:00|13521.5|13511.5|13519.5|13509.5|13523.5|13513.5|13519.5|13509.5|44
1659675000000|2022-08-05 04:50:00|13520.5|13510.5|13514.5|13504.5|13520.5|13510.5|13514.5|13504.5|335
1659675300000|2022-08-05 04:55:00|13513.5|13503.5|13513.5|13503.5|13516.5|13506.5|13511.5|13501.5|379
1659675600000|2022-08-05 05:00:00|13514.5|13504.5|13483.5|13473.5|13524.5|13514.5|13473.5|13463.5|4026
1659675900000|2022-08-05 05:05:00|13484.5|13474.5|13446.5|13436.5|13487.5|13477.5|13445.5|13435.5|3281
1659676200000|2022-08-05 05:10:00|13445.5|13435.5|13446.5|13436.5|13451.5|13441.5|13429.5|13419.5|3757
1659676500000|2022-08-05 05:15:00|13443.5|13433.5|13450.5|13440.5|13456.5|13446.5|13435.5|13425.5|2328
1659676800000|2022-08-05 05:20:00|13449.5|13439.5|13451.5|13441.5|13452.5|13442.5|13436.5|13426.5|1619
1659677100000|2022-08-05 05:25:00|13452.5|13442.5|13451.5|13441.5|13461.5|13451.5|13446.5|13436.5|1910
1659677400000|2022-08-05 05:30:00|13452.5|13442.5|13466.5|13456.5|13474.5|13464.5|13442.5|13432.5|2228
1659677700000|2022-08-05 05:35:00|13465.5|13455.5|13480.5|13470.5|13480.5|13470.5|13458.5|13448.5|1930
1659678000000|2022-08-05 05:40:00|13481.5|13471.5|13496.5|13486.5|13496.5|13486.5|13475.5|13465.5|1749
1659678300000|2022-08-05 05:45:00|13497.5|13487.5|13510.5|13500.5|13526.5|13516.5|13495.5|13485.5|4190
1659678600000|2022-08-05 05:50:00|13509.5|13499.5|13516.5|13506.5|13519.5|13509.5|13499.5|13489.5|1696
1659678900000|2022-08-05 05:55:00|13518.5|13508.5|13567.5|13557.5|13568.5|13558.5|13516.5|13506.5|3652
1659679200000|2022-08-05 06:00:00|13568.5|13558.5|13602.5|13592.5|13608.5|13598.5|13555.5|13545.5|6837
1659679500000|2022-08-05 06:05:00|13603.5|13593.5|13614.5|13604.5|13622.5|13612.5|13587.5|13577.5|7584
1659679800000|2022-08-05 06:10:00|13615.5|13605.5|13626.5|13616.5|13632.5|13622.5|13597.5|13587.5|4146
1659680100000|2022-08-05 06:15:00|13625.5|13615.5|13629.5|13619.5|13638.5|13628.5|13610.5|13600.5|4993
1659680400000|2022-08-05 06:20:00|13628.5|13618.5|13622.5|13612.5|13635.5|13625.5|13608.5|13598.5|2748
1659680700000|2022-08-05 06:25:00|13623.5|13613.5|13622.5|13612.5|13632.5|13622.5|13617.5|13607.5|2034
1659681000000|2022-08-05 06:30:00|13621.5|13611.5|13623.5|13613.5|13630.5|13620.5|13613.5|13603.5|2264
1659681300000|2022-08-05 06:35:00|13624.5|13614.5|13632.5|13622.5|13647.5|13637.5|13620.5|13610.5|2742
1659681600000|2022-08-05 06:40:00|13634.5|13624.5|13616.5|13606.5|13638.5|13628.5|13613.5|13603.5|2993
1659681900000|2022-08-05 06:45:00|13614.5|13604.5|13608.5|13598.5|13618.5|13608.5|13606.5|13596.5|3742
1659682200000|2022-08-05 06:50:00|13609.5|13599.5|13607.5|13597.5|13620.5|13610.5|13604.5|13594.5|3977
1659682500000|2022-08-05 06:55:00|13608.5|13598.5|13616.5|13606.5|13617.5|13607.5|13603.5|13593.5|5507
1659682800000|2022-08-05 07:00:00|13615.5|13604.5|13597.5|13586.5|13615.5|13604.5|13591.5|13580.5|4180
1659683100000|2022-08-05 07:05:00|13598.5|13587.5|13596.5|13585.5|13607.5|13596.5|13593.5|13582.5|2203
1659683400000|2022-08-05 07:10:00|13597.5|13586.5|13592.5|13581.5|13598.5|13586.5|13589.5|13577.5|1894
1659683700000|2022-08-05 07:15:00|13593.5|13582.5|13596.5|13584.5|13598.5|13587.5|13591.5|13580.5|785
1659684000000|2022-08-05 07:20:00|13597.5|13585.5|13593.5|13582.5|13599.5|13587.5|13593.5|13582.5|466
1659684300000|2022-08-05 07:25:00|13594.5|13583.5|13595.5|13584.5|13598.5|13586.5|13592.5|13581.5|360
1659684600000|2022-08-05 07:30:00|13596.5|13585.5|13592.5|13581.5|13596.5|13585.5|13589.5|13577.5|656
1659684900000|2022-08-05 07:35:00|13593.5|13580.5|13597.5|13586.5|13597.5|13586.5|13590.5|13578.5|263
1659685200000|2022-08-05 07:40:00|13596.5|13585.5|13594.5|13583.5|13596.5|13585.5|13592.5|13581.5|252
1659685500000|2022-08-05 07:45:00|13595.5|13582.5|13589.5|13578.5|13595.5|13584.5|13589.5|13578.5|594
1659685800000|2022-08-05 07:50:00|13590.5|13577.5|13590.5|13579.5|13592.5|13581.5|13588.5|13576.5|596
1659686100000|2022-08-05 07:55:00|13591.5|13578.5|13594.5|13583.5|13597.5|13586.5|13590.5|13578.5|514
1659686400000|2022-08-05 08:00:00|13593.5|13582.5|13595.5|13584.5|13601.5|13589.5|13591.5|13580.5|572
1659686700000|2022-08-05 08:05:00|13596.5|13583.5|13591.5|13580.5|13597.5|13585.5|13591.5|13579.5|588
1659687000000|2022-08-05 08:10:00|13590.5|13579.5|13592.5|13580.5|13594.5|13582.5|13588.5|13576.5|572
1659687300000|2022-08-05 08:15:00|13591.5|13581.5|13591.5|13580.5|13594.5|13582.5|13588.5|13577.5|447
1659687600000|2022-08-05 08:20:00|13590.5|13579.5|13590.5|13578.5|13591.5|13580.5|13589.5|13577.5|476
1659687900000|2022-08-05 08:25:00|13589.5|13579.5|13588.5|13575.5|13594.5|13582.5|13587.5|13574.5|1035
1659688200000|2022-08-05 08:30:00|13597.1|13573.1|13597.3|13573.3|13599.7|13575.7|13595.6|13571.6|0
1659688500000|2022-08-05 08:35:00|13597|13573|13593.5|13569.5|13597.9|13573.9|13593.5|13569.5|102
1659688800000|2022-08-05 08:40:00|13592.9|13568.9|13581.9|13557.9|13595.8|13571.8|13581.3|13557.3|0
1659689100000|2022-08-05 08:45:00|13582.4|13558.4|13581.2|13557.2|13584.8|13560.8|13579.2|13555.2|0
1659689400000|2022-08-05 08:50:00|13581.5|13557.5|13585.6|13561.6|13585.9|13561.9|13581.2|13557.2|0
1659689700000|2022-08-05 08:55:00|13585.9|13561.9|13585.9|13561.9|13586.5|13562.5|13582.7|13558.7|0
1659690000000|2022-08-05 09:00:00|13585.3|13561.3|13595.5|13582.5|13597.5|13584.5|13584.7|13560.7|171
1659690300000|2022-08-05 09:05:00|13593.5|13581.5|13582.5|13569.5|13593.5|13581.5|13582.5|13569.5|265
1659690600000|2022-08-05 09:10:00|13581.5|13570.5|13577.5|13565.5|13582.5|13571.5|13575.5|13564.5|374
1659690900000|2022-08-05 09:15:00|13579.5|13567.5|13579.5|13567.5|13584.5|13573.5|13578.5|13566.5|281
1659691200000|2022-08-05 09:20:00|13578.5|13566.5|13576.5|13565.5|13579.5|13568.5|13576.5|13565.5|290
1659691500000|2022-08-05 09:25:00|13575.5|13564.5|13576.5|13565.5|13578.5|13567.5|13574.5|13563.5|300
1659691800000|2022-08-05 09:30:00|13577.5|13566.5|13579.5|13568.5|13579.5|13568.5|13576.5|13564.5|142
1659692100000|2022-08-05 09:35:00|13581.5|13569.5|13583.5|13571.5|13584.5|13573.5|13581.5|13569.5|43
1659692400000|2022-08-05 09:40:00|13584.5|13572.5|13581.5|13569.5|13584.5|13573.5|13580.5|13569.5|30
1659692700000|2022-08-05 09:45:00|13580.5|13568.5|13576.5|13564.5|13580.5|13568.5|13572.5|13561.5|205
1659693000000|2022-08-05 09:50:00|13577.5|13565.5|13577.5|13565.5|13580.5|13569.5|13576.5|13564.5|86
1659693300000|2022-08-05 09:55:00|13576.5|13564.5|13575.5|13564.5|13580.5|13569.5|13574.5|13563.5|79
1659693600000|2022-08-05 10:00:00|13576.5|13563.5|13576.5|13564.5|13577.5|13566.5|13574.5|13562.5|60
1659693900000|2022-08-05 10:05:00|13575.5|13563.5|13576.5|13564.5|13577.5|13566.5|13574.5|13562.5|17
1659694200000|2022-08-05 10:10:00|13577.5|13565.5|13575.5|13564.5|13577.5|13565.5|13573.5|13562.5|38
1659694500000|2022-08-05 10:15:00|13576.5|13565.5|13573.5|13562.5|13578.5|13566.5|13573.5|13561.5|65
1659694800000|2022-08-05 10:20:00|13574.5|13561.5|13576.5|13564.5|13577.5|13565.5|13573.5|13561.5|55
1659695100000|2022-08-05 10:25:00|13577.5|13565.5|13580.5|13568.5|13580.5|13569.5|13577.5|13565.5|19
1659695400000|2022-08-05 10:30:00|13579.5|13569.5|13582.5|13570.5|13582.5|13571.5|13577.5|13565.5|29
1659695700000|2022-08-05 10:35:00|13581.5|13571.5|13580.5|13569.5|13584.5|13573.5|13580.5|13569.5|37
1659696000000|2022-08-05 10:40:00|13579.5|13568.5|13581.5|13570.5|13581.5|13570.5|13579.5|13567.5|14
1659696300000|2022-08-05 10:45:00|13582.5|13571.5|13584.5|13572.5|13584.5|13572.5|13581.5|13569.5|14
1659696600000|2022-08-05 10:50:00|13583.5|13573.5|13582.5|13570.5|13584.5|13573.5|13581.5|13570.5|10
1659696900000|2022-08-05 10:55:00|13581.5|13569.5|13582.5|13570.5|13582.5|13571.5|13579.5|13568.5|11
1659697200000|2022-08-05 11:00:00|13583.5|13571.5|13583.5|13571.5|13586.5|13575.5|13582.5|13571.5|33
1659697500000|2022-08-05 11:05:00|13582.5|13570.5|13580.5|13568.5|13583.5|13572.5|13580.5|13568.5|20
1659697800000|2022-08-05 11:10:00|13581.5|13569.5|13584.5|13573.5|13584.5|13573.5|13579.5|13568.5|86
1659698100000|2022-08-05 11:15:00|13583.5|13572.5|13583.5|13571.5|13585.5|13573.5|13580.5|13569.5|74
1659698400000|2022-08-05 11:20:00|13582.5|13570.5|13582.5|13570.5|13583.5|13571.5|13581.5|13569.5|11
1659698700000|2022-08-05 11:25:00|13583.5|13571.5|13583.5|13571.5|13584.5|13573.5|13581.5|13570.5|8
1659699000000|2022-08-05 11:30:00|13582.5|13572.5|13581.5|13570.5|13582.5|13572.5|13581.5|13570.5|8
1659699300000|2022-08-05 11:35:00|13582.5|13569.5|13583.5|13572.5|13583.5|13572.5|13580.5|13569.5|52
1659699600000|2022-08-05 11:40:00|13584.5|13573.5|13586.5|13574.5|13586.5|13575.5|13584.5|13573.5|63
1659699900000|2022-08-05 11:45:00|13587.5|13575.5|13589.5|13577.5|13590.5|13578.5|13586.5|13575.5|29
1659700200000|2022-08-05 11:50:00|13590.5|13578.5|13591.5|13580.5|13592.5|13581.5|13589.5|13577.5|93
1659700500000|2022-08-05 11:55:00|13590.5|13579.5|13591.5|13580.5|13592.5|13580.5|13589.5|13578.5|46
1659700800000|2022-08-05 12:00:00|13590.5|13579.5|13590.5|13579.5|13591.5|13580.5|13588.5|13576.5|64
1659701100000|2022-08-05 12:05:00|13589.5|13578.5|13590.5|13578.5|13591.5|13580.5|13588.5|13577.5|110
1659701400000|2022-08-05 12:10:00|13589.5|13579.5|13591.5|13580.5|13592.5|13581.5|13589.5|13578.5|37
1659701700000|2022-08-05 12:15:00|13592.5|13579.5|13591.5|13580.5|13592.5|13581.5|13589.5|13578.5|60
1659702000000|2022-08-05 12:20:00|13590.5|13579.5|13586.5|13574.5|13592.5|13580.5|13585.5|13574.5|161
1659702300000|2022-08-05 12:25:00|13585.5|13573.5|13590.5|13577.5|13594.5|13579.5|13585.5|13573.5|159
1659702600000|2022-08-05 12:30:00|13589.5|13576.5|13546.5|13534.5|13589.5|13576.5|13533.5|13520.5|2164
1659702900000|2022-08-05 12:35:00|13547.5|13535.5|13549.5|13538.5|13556.5|13545.5|13541.5|13529.5|593
1659703200000|2022-08-05 12:40:00|13550.5|13539.5|13545.5|13534.5|13557.5|13546.5|13542.5|13531.5|298
1659703500000|2022-08-05 12:45:00|13546.5|13533.5|13533.5|13521.5|13546.5|13534.5|13531.5|13520.5|712
1659703800000|2022-08-05 12:50:00|13532.5|13522.5|13533.5|13522.5|13540.5|13529.5|13532.5|13521.5|342
1659704100000|2022-08-05 12:55:00|13534.5|13523.5|13534.5|13523.5|13537.5|13526.5|13526.5|13515.5|497
1659704400000|2022-08-05 13:00:00|13533.5|13522.5|13537.5|13526.5|13540.5|13529.5|13533.5|13522.5|129
1659704700000|2022-08-05 13:05:00|13536.5|13525.5|13534.5|13523.5|13540.5|13529.5|13534.5|13523.5|92
1659705000000|2022-08-05 13:10:00|13535.5|13524.5|13530.5|13519.5|13536.5|13524.5|13525.5|13513.5|300
1659705300000|2022-08-05 13:15:00|13531.5|13520.5|13536.5|13525.5|13536.5|13525.5|13530.5|13519.5|135
1659705600000|2022-08-05 13:20:00|13535.5|13524.5|13534.5|13522.5|13536.5|13524.5|13530.5|13518.5|124
1659705900000|2022-08-05 13:25:00|13533.5|13523.5|13525.5|13513.5|13534.5|13523.5|13525.5|13513.5|177
1659706200000|2022-08-05 13:30:00|13524.5|13514.5|13542.5|13531.5|13547.5|13536.5|13519.5|13508.5|1280
1659706500000|2022-08-05 13:35:00|13543.5|13532.5|13547.5|13535.5|13551.5|13540.5|13538.5|13527.5|446
1659706800000|2022-08-05 13:40:00|13546.5|13536.5|13558.5|13546.5|13558.5|13547.5|13541.5|13530.5|530
1659707100000|2022-08-05 13:45:00|13557.5|13547.5|13554.5|13543.5|13560.5|13549.5|13549.5|13538.5|257
1659707400000|2022-08-05 13:50:00|13555.5|13542.5|13564.5|13552.5|13565.5|13554.5|13553.5|13542.5|240
1659707700000|2022-08-05 13:55:00|13563.5|13553.5|13567.5|13555.5|13568.5|13556.5|13562.5|13550.5|310
1659708000000|2022-08-05 14:00:00|13566.5|13556.5|13562.5|13551.5|13567.5|13556.5|13557.5|13546.5|267
1659708300000|2022-08-05 14:05:00|13563.5|13552.5|13568.5|13557.5|13569.5|13558.5|13559.5|13548.5|248
1659708600000|2022-08-05 14:10:00|13567.5|13556.5|13577.5|13566.5|13580.5|13569.5|13566.5|13555.5|421
1659708900000|2022-08-05 14:15:00|13578.5|13565.5|13579.5|13568.5|13582.5|13571.5|13571.5|13560.5|306
1659709200000|2022-08-05 14:20:00|13578.5|13567.5|13584.5|13573.5|13586.5|13575.5|13576.5|13565.5|295
1659709500000|2022-08-05 14:25:00|13583.5|13572.5|13585.5|13573.5|13589.5|13577.5|13581.5|13570.5|275
1659709800000|2022-08-05 14:30:00|13584.5|13574.5|13581.5|13570.5|13587.5|13576.5|13579.5|13568.5|147
1659710100000|2022-08-05 14:35:00|13582.5|13569.5|13586.5|13575.5|13587.5|13576.5|13581.5|13569.5|110
1659710400000|2022-08-05 14:40:00|13585.5|13574.5|13584.5|13572.5|13586.5|13575.5|13581.5|13570.5|60
1659710700000|2022-08-05 14:45:00|13585.5|13573.5|13581.5|13570.5|13586.5|13575.5|13579.5|13568.5|124
1659711000000|2022-08-05 14:50:00|13580.5|13569.5|13583.5|13572.5|13583.5|13572.5|13576.5|13565.5|82
1659711300000|2022-08-05 14:55:00|13582.5|13571.5|13586.5|13575.5|13586.5|13575.5|13582.5|13570.5|121
1659711600000|2022-08-05 15:00:00|13585.5|13574.5|13582.5|13570.5|13585.5|13574.5|13580.5|13569.5|183
1659711900000|2022-08-05 15:05:00|13581.5|13571.5|13582.5|13571.5|13582.5|13571.5|13579.5|13568.5|104
1659712200000|2022-08-05 15:10:00|13581.5|13570.5|13578.5|13566.5|13583.5|13571.5|13577.5|13566.5|307
1659712500000|2022-08-05 15:15:00|13577.5|13567.5|13576.5|13565.5|13579.5|13568.5|13575.5|13564.5|180
1659712800000|2022-08-05 15:20:00|13577.5|13566.5|13574.5|13563.5|13580.5|13568.5|13573.5|13561.5|715
1659713100000|2022-08-05 15:25:00|13575.5|13562.5|13572.5|13560.5|13578.5|13567.5|13570.5|13558.5|927
1659713400000|2022-08-05 15:30:00|13571.5|13561.5|13574.5|13562.5|13578.5|13567.5|13570.5|13558.5|409
1659713700000|2022-08-05 15:35:00|13573.5|13563.5|13570.5|13559.5|13575.5|13564.5|13570.5|13559.5|121
1659714000000|2022-08-05 15:40:00|13569.5|13558.5|13566.5|13555.5|13569.5|13558.5|13563.5|13552.5|128
1659714300000|2022-08-05 15:45:00|13565.5|13554.5|13564.5|13552.5|13568.5|13557.5|13562.5|13551.5|198
1659714600000|2022-08-05 15:50:00|13563.5|13553.5|13569.5|13557.5|13570.5|13559.5|13563.5|13552.5|122
1659714900000|2022-08-05 15:55:00|13568.5|13558.5|13562.5|13551.5|13569.5|13558.5|13560.5|13549.5|445
1659715200000|2022-08-05 16:00:00|13563.5|13552.5|13572.5|13560.5|13574.5|13562.5|13561.5|13550.5|394
1659715500000|2022-08-05 16:05:00|13573.5|13561.5|13572.5|13561.5|13577.5|13566.5|13572.5|13560.5|193
1659715800000|2022-08-05 16:10:00|13571.5|13560.5|13576.5|13565.5|13577.5|13566.5|13569.5|13558.5|452
1659716100000|2022-08-05 16:15:00|13577.5|13566.5|13575.5|13563.5|13580.5|13569.5|13574.5|13563.5|167
1659716400000|2022-08-05 16:20:00|13574.5|13562.5|13570.5|13558.5|13574.5|13563.5|13569.5|13558.5|53
1659716700000|2022-08-05 16:25:00|13569.5|13559.5|13571.5|13560.5|13571.5|13560.5|13568.5|13557.5|91
1659717000000|2022-08-05 16:30:00|13572.5|13559.5|13568.5|13556.5|13572.5|13561.5|13567.5|13555.5|143
1659717300000|2022-08-05 16:35:00|13569.5|13557.5|13570.5|13559.5|13571.5|13560.5|13566.5|13555.5|72
1659717600000|2022-08-05 16:40:00|13569.5|13558.5|13574.5|13563.5|13576.5|13564.5|13569.5|13557.5|118
1659717900000|2022-08-05 16:45:00|13573.5|13562.5|13575.5|13564.5|13576.5|13564.5|13573.5|13562.5|153
1659718200000|2022-08-05 16:50:00|13576.5|13565.5|13575.5|13563.5|13579.5|13567.5|13573.5|13562.5|158
1659718500000|2022-08-05 16:55:00|13574.5|13564.5|13574.5|13563.5|13576.5|13565.5|13574.5|13562.5|31
1659718800000|2022-08-05 17:00:00|13575.5|13564.5|13580.5|13568.5|13580.5|13568.5|13574.5|13562.5|122
1659719100000|2022-08-05 17:05:00|13579.5|13569.5|13579.5|13568.5|13581.5|13570.5|13576.5|13565.5|139
1659719400000|2022-08-05 17:10:00|13580.5|13569.5|13582.5|13571.5|13582.5|13571.5|13579.5|13568.5|46
1659719700000|2022-08-05 17:15:00|13581.5|13570.5|13574.5|13563.5|13584.5|13572.5|13574.5|13563.5|148
1659720000000|2022-08-05 17:20:00|13573.5|13562.5|13570.5|13559.5|13574.5|13563.5|13569.5|13558.5|253
1659720300000|2022-08-05 17:25:00|13569.5|13558.5|13574.5|13563.5|13577.5|13565.5|13569.5|13558.5|280
1659720600000|2022-08-05 17:30:00|13575.5|13564.5|13575.5|13564.5|13578.5|13567.5|13575.5|13563.5|64
1659720900000|2022-08-05 17:35:00|13576.5|13565.5|13573.5|13562.5|13577.5|13566.5|13571.5|13560.5|53
1659721200000|2022-08-05 17:40:00|13572.5|13561.5|13572.5|13560.5|13574.5|13563.5|13571.5|13560.5|38
1659721500000|2022-08-05 17:45:00|13571.5|13561.5|13570.5|13558.5|13573.5|13562.5|13569.5|13558.5|150
1659721800000|2022-08-05 17:50:00|13569.5|13559.5|13569.5|13558.5|13570.5|13559.5|13568.5|13557.5|34
1659722100000|2022-08-05 17:55:00|13570.5|13557.5|13569.5|13557.5|13570.5|13558.5|13567.5|13555.5|45
1659722400000|2022-08-05 18:00:00|13568.5|13556.5|13568.5|13557.5|13569.5|13558.5|13566.5|13555.5|39
1659722700000|2022-08-05 18:05:00|13569.5|13556.5|13566.5|13555.5|13570.5|13559.5|13565.5|13554.5|124
1659723000000|2022-08-05 18:10:00|13567.5|13556.5|13568.5|13556.5|13569.5|13557.5|13566.5|13555.5|9
1659723300000|2022-08-05 18:15:00|13567.5|13557.5|13571.5|13559.5|13572.5|13561.5|13567.5|13556.5|11
1659723600000|2022-08-05 18:20:00|13570.5|13560.5|13572.5|13560.5|13573.5|13562.5|13570.5|13559.5|33
1659723900000|2022-08-05 18:25:00|13571.5|13561.5|13566.5|13555.5|13572.5|13561.5|13566.5|13555.5|29
1659724200000|2022-08-05 18:30:00|13565.5|13554.5|13571.5|13560.5|13571.5|13560.5|13565.5|13553.5|60
1659724500000|2022-08-05 18:35:00|13572.5|13559.5|13571.5|13560.5|13572.5|13561.5|13571.5|13559.5|17
1659724800000|2022-08-05 18:40:00|13572.5|13561.5|13574|13564|13574.5|13564|13571.5|13560.5|74
1659725100000|2022-08-05 18:45:00|13573.5|13563.5|13573.5|13563.5|13575|13565|13573|13563|45
1659725400000|2022-08-05 18:50:00|13573|13563|13571.5|13561.5|13574|13564|13571|13561|37
1659725700000|2022-08-05 18:55:00|13572|13562|13573|13563|13573|13563|13569|13559|47
1659726000000|2022-08-05 19:00:00|13572.5|13562.5|13574|13564|13576|13566|13571.5|13561.5|90
1659726300000|2022-08-05 19:05:00|13573.5|13563.5|13575.5|13565.5|13576|13566|13571.5|13561.5|47
1659726600000|2022-08-05 19:10:00|13575|13565|13577|13567|13578|13568|13575|13565|32
1659726900000|2022-08-05 19:15:00|13577.5|13567.5|13571.5|13561.5|13578|13568|13571|13561|132
1659727200000|2022-08-05 19:20:00|13572|13562|13574.5|13564.5|13575.5|13565.5|13571|13561|61
1659727500000|2022-08-05 19:25:00|13575|13565|13574.5|13564.5|13576|13566|13572.5|13562.5|24
1659727800000|2022-08-05 19:30:00|13574|13564|13575.5|13565.5|13576|13566|13574|13564|6
1659728100000|2022-08-05 19:35:00|13575|13565|13572|13562|13576|13566|13572|13562|100
1659728400000|2022-08-05 19:40:00|13573|13563|13576.5|13566.5|13576.5|13566.5|13572|13562|86
1659728700000|2022-08-05 19:45:00|13577|13567|13578|13568|13580.5|13570.5|13575.5|13565.5|280
1659729000000|2022-08-05 19:50:00|13578.5|13568.5|13580|13570|13580.5|13570.5|13577|13567|109
1659729300000|2022-08-05 19:55:00|13579.5|13569.5|13582.5|13572.5|13583.5|13573.5|13578.5|13568.5|349
1659729600000|2022-08-05 20:00:00|13582|13572|13577.5|13567.5|13583|13573|13577.5|13567.5|119
1659729900000|2022-08-05 20:05:00|13577|13567|13576.5|13566.5|13577|13567|13575|13565|14
1659730200000|2022-08-05 20:10:00|13576|13566|13576|13566|13576|13566|13576|13566|7
1659730500000|2022-08-05 20:15:00|13576.5|13566.5|13576.5|13566.5|13576.5|13566.5|13576.5|13566.5|5
1659730800000|2022-08-05 20:20:00|13577|13567|13578.5|13568.5|13578.5|13568.5|13577|13567|5
1659731100000|2022-08-05 20:25:00|13579|13569|13579|13569|13579|13569|13579|13569|5
1659731400000|2022-08-05 20:30:00|13579.5|13569.5|13580.5|13570.5|13581.5|13571.5|13579.5|13569.5|21
1659731700000|2022-08-05 20:35:00|13580|13570|13580|13570|13581|13571|13580|13570|11
1659732000000|2022-08-05 20:40:00|13579|13569|13579.5|13569.5|13579.5|13569.5|13579|13569|12
1659732300000|2022-08-05 20:45:00|13580|13570|13582|13572|13582|13572|13580|13570|31
1659732600000|2022-08-05 20:50:00|13581.5|13571.5|13582|13572|13582|13572|13581.5|13571.5|15
1659732900000|2022-08-05 20:55:00|13583|13573|13580|13570|13583|13573|13576|13566|85
1659909600000|2022-08-07 22:00:00|13593.9|13569.9|13582.5|13558.5|13593.9|13569.9|13578|13554|0
1659909900000|2022-08-07 22:05:00|13582.9|13558.9|13586.1|13562.1|13586.8|13562.8|13580.3|13556.3|0
1659910200000|2022-08-07 22:10:00|13585.5|13561.5|13587.7|13563.7|13588.3|13564.3|13584.2|13560.2|0
1659910500000|2022-08-07 22:15:00|13587.4|13563.4|13581.9|13557.9|13588.4|13564.4|13579.3|13555.3|0
1659910800000|2022-08-07 22:20:00|13581.3|13557.3|13581.2|13557.2|13581.3|13557.3|13576.7|13552.7|0
1659911100000|2022-08-07 22:25:00|13580.9|13556.9|13578.6|13554.6|13581.2|13557.2|13575.4|13551.4|0
1659911400000|2022-08-07 22:30:00|13580.4|13556.4|13573.4|13549.4|13583.8|13559.8|13572.8|13548.8|0
1659911700000|2022-08-07 22:35:00|13573.7|13549.7|13572.8|13548.8|13573.7|13549.7|13570.2|13546.2|0
1659912000000|2022-08-07 22:40:00|13572.2|13548.2|13563|13539|13572.2|13548.2|13563|13539|0
1659912300000|2022-08-07 22:45:00|13563.6|13539.6|13566.8|13542.8|13568.8|13544.8|13563.6|13539.6|0
1659912600000|2022-08-07 22:50:00|13567.1|13543.1|13567.5|13543.5|13568.1|13544.1|13566.2|13542.2|0
1659912900000|2022-08-07 22:55:00|13568.1|13544.1|13570.2|13546.2|13570.2|13546.2|13567.6|13543.6|0
1659913200000|2022-08-07 23:00:00|13569.9|13545.9|13571.8|13547.8|13572.1|13548.1|13568.2|13544.2|0
1659913500000|2022-08-07 23:05:00|13571.5|13547.5|13571.5|13547.5|13573.4|13549.4|13569.5|13545.5|0
1659913800000|2022-08-07 23:10:00|13571.8|13547.8|13569.5|13545.5|13572.8|13548.8|13568.9|13544.9|0
1659914100000|2022-08-07 23:15:00|13570.1|13546.1|13569.5|13545.5|13572.1|13548.1|13566.9|13542.9|0
1659914400000|2022-08-07 23:20:00|13569.2|13545.2|13572.1|13548.1|13572.1|13548.1|13568.2|13544.2|0
1659914700000|2022-08-07 23:25:00|13571.5|13547.5|13570.8|13546.8|13572.1|13548.1|13570.5|13546.5|0
1659915000000|2022-08-07 23:30:00|13571.4|13547.4|13570.2|13546.2|13571.5|13547.5|13566.3|13542.3|0
1659915300000|2022-08-07 23:35:00|13569.9|13545.9|13569.5|13545.5|13572.1|13548.1|13568.6|13544.6|0
1659915600000|2022-08-07 23:40:00|13569.2|13545.2|13570.5|13546.5|13571.2|13547.2|13568.6|13544.6|0
1659915900000|2022-08-07 23:45:00|13571.1|13547.1|13571.2|13547.2|13574.4|13550.4|13570.5|13546.5|0
1659916200000|2022-08-07 23:50:00|13571.7|13547.7|13572.4|13548.4|13574.4|13550.4|13569.9|13545.9|0
1659916500000|2022-08-07 23:55:00|13571.9|13547.9|13568.8|13544.8|13573.1|13549.1|13567.9|13543.9|0
1659916800000|2022-08-08 00:00:00|13568.9|13544.9|13576.3|13552.3|13577|13553|13567.3|13543.3|0
1659917100000|2022-08-08 00:05:00|13575.7|13551.7|13575.7|13551.7|13576.3|13552.3|13572.4|13548.4|0
1659917400000|2022-08-08 00:10:00|13575.1|13551.1|13579.7|13555.7|13581.4|13557.4|13575|13551|0
1659917700000|2022-08-08 00:15:00|13579.1|13555.1|13584.7|13560.7|13589.8|13565.8|13578.3|13554.3|0
1659918000000|2022-08-08 00:20:00|13585|13561|13584.5|13560.5|13588|13564|13583.4|13559.4|0
1659918300000|2022-08-08 00:25:00|13584.8|13560.8|13582.7|13558.7|13585.9|13561.9|13582.4|13558.4|0
1659918600000|2022-08-08 00:30:00|13583.3|13559.3|13581.2|13557.2|13584|13560|13580.1|13556.1|0
1659918900000|2022-08-08 00:35:00|13580.9|13556.9|13576|13552|13581.5|13557.5|13575.4|13551.4|0
1659919200000|2022-08-08 00:40:00|13575.4|13551.4|13579.8|13555.8|13579.8|13555.8|13575.4|13551.4|0
1659919500000|2022-08-08 00:45:00|13579.2|13555.2|13579.5|13555.5|13581|13557|13578.3|13554.3|0
1659919800000|2022-08-08 00:50:00|13579.7|13555.7|13582.2|13558.2|13583.4|13559.4|13577.5|13553.5|0
1659920100000|2022-08-08 00:55:00|13581.9|13557.9|13579.5|13555.5|13583.4|13559.4|13578.1|13554.1|0
1659920400000|2022-08-08 01:00:00|13563|13553|13549|13539|13563.5|13553.5|13542|13532|1606
1659920700000|2022-08-08 01:05:00|13549.5|13539.5|13561|13551|13561|13551|13549|13539|755
1659921000000|2022-08-08 01:10:00|13561.5|13551.5|13566|13556|13569.5|13559.5|13560|13550|456
1659921300000|2022-08-08 01:15:00|13565.5|13555.5|13570.5|13560.5|13586.5|13576.5|13557.5|13547.5|1270
1659921600000|2022-08-08 01:20:00|13571|13561|13546.5|13536.5|13576|13566|13543.5|13533.5|893
1659921900000|2022-08-08 01:25:00|13546|13536|13555.5|13545.5|13558|13548|13535.5|13525.5|1488
1659922200000|2022-08-08 01:30:00|13555|13545|13567|13557|13599|13589|13541|13531|12762
1659922500000|2022-08-08 01:35:00|13567.5|13557.5|13545|13535|13592|13582|13543.5|13533.5|5220
1659922800000|2022-08-08 01:40:00|13544.5|13534.5|13594|13584|13594|13584|13539|13529|5568
1659923100000|2022-08-08 01:45:00|13595.5|13585.5|13599.5|13589.5|13604.5|13594.5|13565.5|13555.5|4165
1659923400000|2022-08-08 01:50:00|13597.5|13587.5|13592.5|13582.5|13613.5|13603.5|13584.5|13574.5|3192
1659923700000|2022-08-08 01:55:00|13591.5|13581.5|13619.5|13609.5|13623.5|13613.5|13578.5|13568.5|3128
1659924000000|2022-08-08 02:00:00|13620.5|13610.5|13593.5|13583.5|13624.5|13614.5|13593.5|13583.5|2555
1659924300000|2022-08-08 02:05:00|13594.5|13584.5|13576.5|13566.5|13597.5|13587.5|13575.5|13565.5|2213
1659924600000|2022-08-08 02:10:00|13575.5|13565.5|13607.5|13597.5|13608.5|13598.5|13568.5|13558.5|2374
1659924900000|2022-08-08 02:15:00|13606.5|13596.5|13581.5|13571.5|13626.5|13616.5|13578.5|13568.5|2748
1659925200000|2022-08-08 02:20:00|13582.5|13572.5|13565.5|13555.5|13584.5|13574.5|13559.5|13549.5|1688
1659925500000|2022-08-08 02:25:00|13564.5|13554.5|13557.5|13547.5|13573.5|13563.5|13554.5|13544.5|1544
1659925800000|2022-08-08 02:30:00|13558.5|13548.5|13556.5|13546.5|13567.5|13557.5|13546.5|13536.5|2088
1659926100000|2022-08-08 02:35:00|13555.5|13545.5|13552.5|13542.5|13562.5|13552.5|13550.5|13540.5|1022
1659926400000|2022-08-08 02:40:00|13553.5|13543.5|13552.5|13542.5|13553.5|13543.5|13532.5|13522.5|2107
1659926700000|2022-08-08 02:45:00|13553.5|13543.5|13548.5|13538.5|13555.5|13545.5|13542.5|13532.5|1870
1659927000000|2022-08-08 02:50:00|13547.5|13537.5|13540.5|13530.5|13554.5|13544.5|13536.5|13526.5|1603
1659927300000|2022-08-08 02:55:00|13541.5|13531.5|13545.5|13535.5|13550.5|13540.5|13537.5|13527.5|1190
1659927600000|2022-08-08 03:00:00|13544.5|13534.5|13546.5|13536.5|13554.5|13544.5|13539.5|13529.5|1512
1659927900000|2022-08-08 03:05:00|13545.5|13535.5|13534.5|13524.5|13548.5|13538.5|13533.5|13523.5|1487
1659928200000|2022-08-08 03:10:00|13533.5|13523.5|13529.5|13519.5|13537.5|13527.5|13526.5|13516.5|1404
1659928500000|2022-08-08 03:15:00|13531.5|13521.5|13539.5|13529.5|13548.5|13538.5|13529.5|13519.5|913
1659928800000|2022-08-08 03:20:00|13540.5|13530.5|13554.5|13544.5|13557.5|13547.5|13539.5|13529.5|927
1659929100000|2022-08-08 03:25:00|13555.5|13545.5|13553.5|13543.5|13559.5|13549.5|13547.5|13537.5|887
1659929400000|2022-08-08 03:30:00|13552.5|13542.5|13563.5|13553.5|13563.5|13553.5|13550.5|13540.5|202
1659929700000|2022-08-08 03:35:00|13561.5|13551.5|13558.5|13548.5|13563.5|13553.5|13554.5|13544.5|187
1659930000000|2022-08-08 03:40:00|13557.5|13547.5|13558.5|13548.5|13562.5|13552.5|13557.5|13547.5|149
1659930300000|2022-08-08 03:45:00|13560.5|13550.5|13559.5|13549.5|13560.5|13550.5|13556.5|13546.5|121
1659930600000|2022-08-08 03:50:00|13558.5|13548.5|13556.5|13546.5|13558.5|13548.5|13552.5|13542.5|135
1659930900000|2022-08-08 03:55:00|13555.5|13545.5|13559.5|13549.5|13559.5|13549.5|13555.5|13545.5|147
1659931200000|2022-08-08 04:00:00|13557.5|13547.5|13558.5|13548.5|13560.5|13550.5|13557.5|13547.5|85
1659931500000|2022-08-08 04:05:00|13559.5|13549.5|13559.5|13549.5|13561.5|13551.5|13558.5|13548.5|194
1659931800000|2022-08-08 04:10:00|13560.5|13550.5|13562.5|13552.5|13563.5|13553.5|13560.5|13550.5|78
1659932100000|2022-08-08 04:15:00|13563.5|13553.5|13560.5|13550.5|13565.5|13555.5|13560.5|13550.5|138
1659932400000|2022-08-08 04:20:00|13561.5|13551.5|13560.5|13550.5|13562.5|13552.5|13560.5|13550.5|131
1659932700000|2022-08-08 04:25:00|13561.5|13551.5|13560.5|13550.5|13561.5|13551.5|13560.5|13550.5|104
1659933000000|2022-08-08 04:30:00|13559.5|13549.5|13559.5|13549.5|13560.5|13550.5|13556.5|13546.5|136
1659933300000|2022-08-08 04:35:00|13558.5|13548.5|13557.5|13547.5|13558.5|13548.5|13555.5|13545.5|159
1659933600000|2022-08-08 04:40:00|13558.5|13548.5|13559.5|13549.5|13559.5|13549.5|13558.5|13548.5|45
1659933900000|2022-08-08 04:45:00|13561.5|13551.5|13557.5|13547.5|13561.5|13551.5|13557.5|13547.5|206
1659934200000|2022-08-08 04:50:00|13558.5|13548.5|13560.5|13550.5|13560.5|13550.5|13556.5|13546.5|213
1659934500000|2022-08-08 04:55:00|13559.5|13549.5|13556.5|13546.5|13559.5|13549.5|13556.5|13546.5|243
1659934800000|2022-08-08 05:00:00|13557.5|13547.5|13551.5|13541.5|13570.5|13560.5|13543.5|13533.5|2045
1659935100000|2022-08-08 05:05:00|13550.5|13540.5|13546.5|13536.5|13554.5|13544.5|13540.5|13530.5|855
1659935400000|2022-08-08 05:10:00|13545.5|13535.5|13554.5|13544.5|13557.5|13547.5|13541.5|13531.5|813
1659935700000|2022-08-08 05:15:00|13555.5|13545.5|13551.5|13541.5|13559.5|13549.5|13548.5|13538.5|1199
1659936000000|2022-08-08 05:20:00|13552.5|13542.5|13536.5|13526.5|13555.5|13545.5|13534.5|13524.5|945
1659936300000|2022-08-08 05:25:00|13534.5|13524.5|13526.5|13516.5|13538.5|13528.5|13517.5|13507.5|1747
1659936600000|2022-08-08 05:30:00|13525.5|13515.5|13526.5|13516.5|13534.5|13524.5|13519.5|13509.5|1149
1659936900000|2022-08-08 05:35:00|13527.5|13517.5|13497.5|13487.5|13530.5|13520.5|13494.5|13484.5|3182
1659937200000|2022-08-08 05:40:00|13498.5|13488.5|13504.5|13494.5|13506.5|13496.5|13493.5|13483.5|1628
1659937500000|2022-08-08 05:45:00|13503.5|13493.5|13506.5|13496.5|13513.5|13503.5|13498.5|13488.5|1195
1659937800000|2022-08-08 05:50:00|13505.5|13495.5|13497.5|13487.5|13510.5|13500.5|13488.5|13478.5|2158
1659938100000|2022-08-08 05:55:00|13496.5|13486.5|13497.5|13487.5|13508.5|13498.5|13494.5|13484.5|1749
1659938400000|2022-08-08 06:00:00|13496.5|13486.5|13514.5|13504.5|13518.5|13508.5|13491.5|13481.5|1255
1659938700000|2022-08-08 06:05:00|13513.5|13503.5|13511.5|13501.5|13514.5|13504.5|13502.5|13492.5|1003
1659939000000|2022-08-08 06:10:00|13510.5|13500.5|13516.5|13506.5|13517.5|13507.5|13501.5|13491.5|1093
1659939300000|2022-08-08 06:15:00|13517.5|13507.5|13531.5|13521.5|13533.5|13523.5|13511.5|13501.5|1454
1659939600000|2022-08-08 06:20:00|13533.5|13523.5|13539.5|13529.5|13547.5|13537.5|13528.5|13518.5|1663
1659939900000|2022-08-08 06:25:00|13540.5|13530.5|13536.5|13526.5|13544.5|13534.5|13532.5|13522.5|1573
1659940200000|2022-08-08 06:30:00|13534.5|13524.5|13531.5|13521.5|13539.5|13529.5|13515.5|13505.5|1896
1659940500000|2022-08-08 06:35:00|13532.5|13522.5|13537.5|13527.5|13540.5|13530.5|13524.5|13514.5|1207
1659940800000|2022-08-08 06:40:00|13538.5|13528.5|13522.5|13512.5|13539.5|13529.5|13520.5|13510.5|1956
1659941100000|2022-08-08 06:45:00|13523.5|13513.5|13528.5|13518.5|13533.5|13523.5|13523.5|13513.5|1829
1659941400000|2022-08-08 06:50:00|13527.5|13517.5|13532.5|13522.5|13537.5|13527.5|13522.5|13512.5|2765
1659941700000|2022-08-08 06:55:00|13533.5|13523.5|13537.5|13527.5|13539.5|13529.5|13530.5|13520.5|2848
1659942000000|2022-08-08 07:00:00|13538.5|13526.5|13539.5|13527.5|13542.5|13530.5|13533.5|13522.5|1758
1659942300000|2022-08-08 07:05:00|13540.5|13528.5|13540.5|13528.5|13543.5|13531.5|13537.5|13525.5|448
1659942600000|2022-08-08 07:10:00|13541.5|13529.5|13543.5|13532.5|13547.5|13535.5|13541.5|13528.5|683
1659942900000|2022-08-08 07:15:00|13542.5|13531.5|13543.5|13532.5|13548.5|13536.5|13540.5|13529.5|642
1659943200000|2022-08-08 07:20:00|13544.5|13533.5|13544.5|13533.5|13546.5|13535.5|13542.5|13530.5|462
1659943500000|2022-08-08 07:25:00|13545.5|13534.5|13546.5|13535.5|13549.5|13538.5|13544.5|13533.5|475
1659943800000|2022-08-08 07:30:00|13547.5|13536.5|13545.5|13533.5|13548.5|13537.5|13542.5|13530.5|223
1659944100000|2022-08-08 07:35:00|13546.5|13534.5|13541.5|13529.5|13546.5|13534.5|13540.5|13528.5|206
1659944400000|2022-08-08 07:40:00|13540.5|13528.5|13537.5|13525.5|13540.5|13528.5|13534.5|13523.5|152
1659944700000|2022-08-08 07:45:00|13536.5|13526.5|13535.5|13524.5|13538.5|13527.5|13534.5|13523.5|382
1659945000000|2022-08-08 07:50:00|13536.5|13525.5|13536.5|13525.5|13537.5|13526.5|13534.5|13523.5|196
1659945300000|2022-08-08 07:55:00|13537.5|13524.5|13536.5|13525.5|13537.5|13526.5|13533.5|13522.5|146
1659945600000|2022-08-08 08:00:00|13537.5|13526.5|13540.5|13528.5|13542.5|13530.5|13537.5|13526.5|408
1659945900000|2022-08-08 08:05:00|13539.5|13527.5|13536.5|13525.5|13543.5|13532.5|13536.5|13524.5|305
1659946200000|2022-08-08 08:10:00|13537.5|13526.5|13533.5|13521.5|13539.5|13527.5|13532.5|13520.5|452
1659946500000|2022-08-08 08:15:00|13534.5|13522.5|13532.5|13521.5|13535.5|13524.5|13530.5|13519.5|316
1659946800000|2022-08-08 08:20:00|13533.5|13522.5|13532.5|13521.5|13537.5|13526.5|13532.5|13521.5|297
1659947100000|2022-08-08 08:25:00|13533.5|13522.5|13539.5|13526.5|13540.5|13528.5|13533.5|13521.5|651
1659947400000|2022-08-08 08:30:00|13540.5|13516.5|13542.5|13518.5|13543.7|13519.7|13540.5|13516.5|0
1659947700000|2022-08-08 08:35:00|13543.1|13519.1|13540.2|13516.2|13544.9|13520.9|13539.6|13515.6|192
1659948000000|2022-08-08 08:40:00|13540.8|13516.8|13543.4|13519.4|13546.6|13522.6|13540.8|13516.8|0
1659948300000|2022-08-08 08:45:00|13543.1|13519.1|13543.1|13519.1|13546|13522|13542.5|13518.5|0
1659948600000|2022-08-08 08:50:00|13543.4|13519.4|13538.2|13514.2|13544.6|13520.6|13536.7|13512.7|0
1659948900000|2022-08-08 08:55:00|13538.8|13514.8|13539.1|13515.1|13539.4|13515.4|13537|13513|0
1659949200000|2022-08-08 09:00:00|13539.4|13515.4|13531.5|13518.5|13543.5|13531.5|13529.5|13515.4|729
1659949500000|2022-08-08 09:05:00|13532.5|13519.5|13539.5|13527.5|13540.5|13527.5|13532.5|13519.5|164
1659949800000|2022-08-08 09:10:00|13541.5|13528.5|13530.5|13518.5|13543.5|13529.5|13528.5|13517.5|127
1659950100000|2022-08-08 09:15:00|13531.5|13519.5|13530.5|13518.5|13532.5|13521.5|13526.5|13515.5|129
1659950400000|2022-08-08 09:20:00|13529.5|13519.5|13525.5|13513.5|13531.5|13519.5|13524.5|13513.5|88
1659950700000|2022-08-08 09:25:00|13523.5|13514.5|13529.5|13517.5|13530.5|13519.5|13523.5|13512.5|111
1659951000000|2022-08-08 09:30:00|13530.5|13518.5|13533.5|13522.5|13534.5|13523.5|13529.5|13518.5|80
1659951300000|2022-08-08 09:35:00|13534.5|13523.5|13534.5|13523.5|13535.5|13524.5|13533.5|13522.5|42
1659951600000|2022-08-08 09:40:00|13535.5|13524.5|13535.5|13523.5|13536.5|13524.5|13534.5|13523.5|32
1659951900000|2022-08-08 09:45:00|13534.5|13524.5|13530.5|13518.5|13534.5|13524.5|13530.5|13518.5|42
1659952200000|2022-08-08 09:50:00|13529.5|13519.5|13538.5|13527.5|13538.5|13527.5|13529.5|13517.5|122
1659952500000|2022-08-08 09:55:00|13537.5|13526.5|13535.5|13523.5|13537.5|13526.5|13534.5|13523.5|51
1659952800000|2022-08-08 10:00:00|13536.5|13524.5|13535.5|13524.5|13537.5|13525.5|13534.5|13523.5|40
1659953100000|2022-08-08 10:05:00|13534.5|13523.5|13537.5|13525.5|13537.5|13525.5|13533.5|13522.5|180
1659953400000|2022-08-08 10:10:00|13538.5|13526.5|13536.5|13525.5|13538.5|13527.5|13536.5|13525.5|25
1659953700000|2022-08-08 10:15:00|13535.5|13524.5|13535.5|13523.5|13536.5|13525.5|13535.5|13523.5|19
1659954000000|2022-08-08 10:20:00|13534.5|13524.5|13532.5|13521.5|13536.5|13525.5|13532.5|13521.5|41
1659954300000|2022-08-08 10:25:00|13533.5|13522.5|13533.5|13522.5|13533.5|13522.5|13532.5|13521.5|14
1659954600000|2022-08-08 10:30:00|13534.5|13523.5|13536.5|13525.5|13536.5|13525.5|13533.5|13522.5|21
1659954900000|2022-08-08 10:35:00|13535.5|13524.5|13538.5|13526.5|13538.5|13527.5|13535.5|13524.5|36
1659955200000|2022-08-08 10:40:00|13539.5|13527.5|13540.5|13529.5|13540.5|13529.5|13537.5|13525.5|66
1659955500000|2022-08-08 10:45:00|13539.5|13528.5|13539.5|13528.5|13541.5|13529.5|13539.5|13528.5|42
1659955800000|2022-08-08 10:50:00|13538.5|13527.5|13538.5|13527.5|13540.5|13528.5|13538.5|13527.5|24
1659956100000|2022-08-08 10:55:00|13539.5|13528.5|13540.5|13529.5|13541.5|13530.5|13538.5|13527.5|26
1659956400000|2022-08-08 11:00:00|13539.5|13528.5|13537.5|13526.5|13540.5|13529.5|13537.5|13526.5|25
1659956700000|2022-08-08 11:05:00|13538.5|13527.5|13537.5|13526.5|13538.5|13527.5|13537.5|13526.5|23
1659957000000|2022-08-08 11:10:00|13536.5|13525.5|13539.5|13528.5|13539.5|13528.5|13536.5|13525.5|52
1659957300000|2022-08-08 11:15:00|13538.5|13527.5|13536.5|13525.5|13538.5|13527.5|13536.5|13525.5|10
1659957600000|2022-08-08 11:20:00|13535.5|13524.5|13534.5|13523.5|13536.5|13525.5|13533.5|13522.5|107
1659957900000|2022-08-08 11:25:00|13535.5|13524.5|13536.5|13525.5|13537.5|13526.5|13534.5|13523.5|56
1659958200000|2022-08-08 11:30:00|13537.5|13526.5|13536.5|13525.5|13537.5|13526.5|13536.5|13525.5|9
1659958500000|2022-08-08 11:35:00|13535.5|13524.5|13535.5|13524.5|13536.5|13525.5|13535.5|13523.5|12
1659958800000|2022-08-08 11:40:00|13536.5|13525.5|13537.5|13525.5|13537.5|13525.5|13535.5|13524.5|10
1659959100000|2022-08-08 11:45:00|13538.5|13526.5|13540.5|13529.5|13540.5|13529.5|13536.5|13525.5|45
1659959400000|2022-08-08 11:50:00|13541.5|13530.5|13542.5|13531.5|13543.5|13532.5|13540.5|13529.5|164
1659959700000|2022-08-08 11:55:00|13543.5|13532.5|13546.5|13534.5|13546.5|13535.5|13542.5|13530.5|63
1659960000000|2022-08-08 12:00:00|13547.5|13535.5|13546.5|13534.5|13549.5|13538.5|13543.5|13532.5|210
1659960300000|2022-08-08 12:05:00|13545.5|13535.5|13541.5|13530.5|13546.5|13535.5|13541.5|13530.5|34
1659960600000|2022-08-08 12:10:00|13540.5|13529.5|13540.5|13529.5|13541.5|13530.5|13539.5|13527.5|43
1659960900000|2022-08-08 12:15:00|13541.5|13530.5|13538.5|13527.5|13541.5|13530.5|13538.5|13527.5|24
1659961200000|2022-08-08 12:20:00|13539.5|13528.5|13541.5|13530.5|13541.5|13530.5|13539.5|13528.5|45
1659961500000|2022-08-08 12:25:00|13540.5|13529.5|13543.5|13532.5|13545.5|13534.5|13540.5|13529.5|125
1659961800000|2022-08-08 12:30:00|13544.5|13533.5|13547.5|13535.5|13547.5|13536.5|13542.5|13531.5|65
1659962100000|2022-08-08 12:35:00|13548.5|13536.5|13547.5|13536.5|13548.5|13537.5|13545.5|13534.5|69
1659962400000|2022-08-08 12:40:00|13548.5|13537.5|13546.5|13535.5|13548.5|13537.5|13546.5|13535.5|22
1659962700000|2022-08-08 12:45:00|13547.5|13536.5|13545.5|13534.5|13547.5|13536.5|13544.5|13533.5|42
1659963000000|2022-08-08 12:50:00|13546.5|13535.5|13549.5|13538.5|13549.5|13538.5|13546.5|13535.5|230
1659963300000|2022-08-08 12:55:00|13550.5|13539.5|13550.5|13539.5|13551.5|13540.5|13546.5|13535.5|218
1659963600000|2022-08-08 13:00:00|13549.5|13538.5|13538.5|13527.5|13550.5|13539.5|13538.5|13527.5|174
1659963900000|2022-08-08 13:05:00|13539.5|13528.5|13540.5|13529.5|13541.5|13530.5|13537.5|13526.5|62
1659964200000|2022-08-08 13:10:00|13539.5|13528.5|13536.5|13525.5|13540.5|13529.5|13535.5|13524.5|68
1659964500000|2022-08-08 13:15:00|13537.5|13526.5|13541.5|13529.5|13541.5|13529.5|13536.5|13526.5|46
1659964800000|2022-08-08 13:20:00|13540.5|13530.5|13543.5|13532.5|13544.5|13532.5|13540.5|13529.5|55
1659965100000|2022-08-08 13:25:00|13542.5|13531.5|13538.5|13527.5|13542.5|13531.5|13537.5|13526.5|61
1659965400000|2022-08-08 13:30:00|13539.5|13528.5|13553.5|13542.5|13553.5|13542.5|13527.5|13516.5|1154
1659965700000|2022-08-08 13:35:00|13552.5|13541.5|13553.5|13542.5|13563.5|13552.5|13544.5|13533.5|1896
1659966000000|2022-08-08 13:40:00|13554.5|13543.5|13562.5|13550.5|13563.5|13551.5|13548.5|13537.5|603
1659966300000|2022-08-08 13:45:00|13561.5|13551.5|13561.5|13550.5|13564.5|13553.5|13555.5|13544.5|314
1659966600000|2022-08-08 13:50:00|13562.5|13549.5|13558.5|13546.5|13565.5|13554.5|13554.5|13543.5|226
1659966900000|2022-08-08 13:55:00|13557.5|13547.5|13557.5|13546.5|13560.5|13548.5|13554.5|13543.5|290
1659967200000|2022-08-08 14:00:00|13558.5|13547.5|13558.5|13547.5|13561.5|13550.5|13557.5|13546.5|183
1659967500000|2022-08-08 14:05:00|13559.5|13548.5|13560.5|13549.5|13562.5|13551.5|13558.5|13547.5|386
1659967800000|2022-08-08 14:10:00|13559.5|13548.5|13561.5|13550.5|13564.5|13553.5|13559.5|13548.5|305
1659968100000|2022-08-08 14:15:00|13562.5|13551.5|13560.5|13549.5|13563.5|13552.5|13560.5|13549.5|220
1659968400000|2022-08-08 14:20:00|13561.5|13550.5|13560.5|13549.5|13562.5|13551.5|13559.5|13548.5|121
1659968700000|2022-08-08 14:25:00|13559.5|13548.5|13555.5|13544.5|13561.5|13550.5|13554.5|13543.5|220
1659969000000|2022-08-08 14:30:00|13556.5|13545.5|13553.5|13542.5|13557.5|13546.5|13552.5|13541.5|278
1659969300000|2022-08-08 14:35:00|13554.5|13541.5|13557.5|13546.5|13558.5|13547.5|13551.5|13540.5|264
1659969600000|2022-08-08 14:40:00|13558.5|13545.5|13562.5|13551.5|13562.5|13551.5|13555.5|13544.5|210
1659969900000|2022-08-08 14:45:00|13563.5|13552.5|13559.5|13548.5|13564.5|13553.5|13558.5|13547.5|291
1659970200000|2022-08-08 14:50:00|13560.5|13549.5|13563.5|13552.5|13565.5|13554.5|13560.5|13549.5|343
1659970500000|2022-08-08 14:55:00|13562.5|13551.5|13559.5|13548.5|13562.5|13552.5|13558.5|13547.5|215
1659970800000|2022-08-08 15:00:00|13560.5|13549.5|13560.5|13549.5|13560.5|13549.5|13558.5|13547.5|167
1659971100000|2022-08-08 15:05:00|13561.5|13550.5|13560.5|13549.5|13562.5|13551.5|13559.5|13548.5|230
1659971400000|2022-08-08 15:10:00|13559.5|13548.5|13557.5|13546.5|13561.5|13550.5|13557.5|13546.5|234
1659971700000|2022-08-08 15:15:00|13556.5|13545.5|13553.5|13542.5|13556.5|13545.5|13550.5|13539.5|241
1659972000000|2022-08-08 15:20:00|13554.5|13543.5|13556.5|13544.5|13558.5|13547.5|13554.5|13543.5|101
1659972300000|2022-08-08 15:25:00|13555.5|13545.5|13560.5|13549.5|13560.5|13549.5|13555.5|13544.5|206
1659972600000|2022-08-08 15:30:00|13561.5|13550.5|13557.5|13546.5|13561.5|13550.5|13556.5|13545.5|165
1659972900000|2022-08-08 15:35:00|13556.5|13545.5|13550.5|13539.5|13558.5|13547.5|13550.5|13538.5|94
1659973200000|2022-08-08 15:40:00|13551.5|13540.5|13544.5|13533.5|13552.5|13541.5|13542.5|13530.5|285
1659973500000|2022-08-08 15:45:00|13545.5|13534.5|13538.5|13527.5|13546.5|13534.5|13536.5|13525.5|231
1659973800000|2022-08-08 15:50:00|13539.5|13528.5|13547.5|13536.5|13548.5|13537.5|13539.5|13528.5|93
1659974100000|2022-08-08 15:55:00|13548.5|13537.5|13545.5|13534.5|13548.5|13537.5|13542.5|13531.5|83
1659974400000|2022-08-08 16:00:00|13544.5|13533.5|13546.5|13535.5|13547.5|13536.5|13544.5|13533.5|49
1659974700000|2022-08-08 16:05:00|13545.5|13534.5|13542.5|13531.5|13547.5|13536.5|13540.5|13529.5|90
1659975000000|2022-08-08 16:10:00|13543.5|13532.5|13535.5|13524.5|13544.5|13533.5|13535.5|13524.5|175
1659975300000|2022-08-08 16:15:00|13536.5|13523.5|13528.5|13517.5|13536.5|13524.5|13526.5|13515.5|356
1659975600000|2022-08-08 16:20:00|13529.5|13518.5|13533.5|13521.5|13534.5|13523.5|13528.5|13517.5|103
1659975900000|2022-08-08 16:25:00|13532.5|13522.5|13530.5|13519.5|13534.5|13523.5|13530.5|13518.5|87
1659976200000|2022-08-08 16:30:00|13531.5|13520.5|13529.5|13518.5|13531.5|13520.5|13528.5|13517.5|66
1659976500000|2022-08-08 16:35:00|13528.5|13517.5|13525.5|13513.5|13529.5|13518.5|13522.5|13511.5|225
1659976800000|2022-08-08 16:40:00|13524.5|13514.5|13527.5|13516.5|13528.5|13517.5|13524.5|13513.5|84
1659977100000|2022-08-08 16:45:00|13528.5|13517.5|13527.5|13516.5|13528.5|13517.5|13525.5|13514.5|107
1659977400000|2022-08-08 16:50:00|13528.5|13517.5|13533.5|13522.5|13533.5|13522.5|13526.5|13515.5|109
1659977700000|2022-08-08 16:55:00|13532.5|13521.5|13531.5|13520.5|13532.5|13521.5|13528.5|13517.5|106
1659978000000|2022-08-08 17:00:00|13530.5|13519.5|13530.5|13519.5|13531.5|13520.5|13528.5|13517.5|143
1659978300000|2022-08-08 17:05:00|13531.5|13518.5|13531.5|13520.5|13534.5|13523.5|13530.5|13518.5|122
1659978600000|2022-08-08 17:10:00|13530.5|13519.5|13536.5|13525.5|13536.5|13525.5|13529.5|13518.5|85
1659978900000|2022-08-08 17:15:00|13537.5|13526.5|13536.5|13525.5|13538.5|13527.5|13536.5|13525.5|54
1659979200000|2022-08-08 17:20:00|13535.5|13524.5|13534.5|13523.5|13535.5|13524.5|13530.5|13519.5|59
1659979500000|2022-08-08 17:25:00|13535.5|13524.5|13529.5|13518.5|13535.5|13524.5|13529.5|13518.5|101
1659979800000|2022-08-08 17:30:00|13528.5|13517.5|13532.5|13521.5|13532.5|13521.5|13528.5|13517.5|44
1659980100000|2022-08-08 17:35:00|13531.5|13520.5|13531.5|13520.5|13531.5|13520.5|13529.5|13518.5|58
1659980400000|2022-08-08 17:40:00|13530.5|13519.5|13532.5|13521.5|13532.5|13521.5|13530.5|13519.5|29
1659980700000|2022-08-08 17:45:00|13533.5|13522.5|13531.5|13520.5|13534.5|13523.5|13531.5|13520.5|31
1659981000000|2022-08-08 17:50:00|13532.5|13521.5|13532.5|13521.5|13532.5|13521.5|13531.5|13519.5|23
1659981300000|2022-08-08 17:55:00|13533.5|13520.5|13533.5|13522.5|13534.5|13523.5|13531.5|13520.5|58
1659981600000|2022-08-08 18:00:00|13532.5|13521.5|13527.5|13516.5|13534.5|13522.5|13527.5|13516.5|121
1659981900000|2022-08-08 18:05:00|13526.5|13515.5|13529.5|13518.5|13530.5|13519.5|13523.5|13512.5|164
1659982200000|2022-08-08 18:10:00|13530.5|13519.5|13526.5|13514.5|13530.5|13519.5|13525.5|13514.5|37
1659982500000|2022-08-08 18:15:00|13525.5|13513.5|13524.5|13513.5|13527.5|13515.5|13521.5|13510.5|208
1659982800000|2022-08-08 18:20:00|13523.5|13512.5|13522.5|13511.5|13524.5|13513.5|13521.5|13510.5|68
1659983100000|2022-08-08 18:25:00|13523.5|13512.5|13523.5|13511.5|13524.5|13513.5|13521.5|13510.5|60
1659983400000|2022-08-08 18:30:00|13522.5|13512.5|13523.5|13512.5|13523.5|13512.5|13521.5|13510.5|41
1659983700000|2022-08-08 18:35:00|13522.5|13511.5|13522.5|13510.5|13522.5|13511.5|13520.5|13509.5|99
1659984000000|2022-08-08 18:40:00|13521.5|13511.5|13520|13510|13522.5|13511.5|13519.5|13508.5|75
1659984300000|2022-08-08 18:45:00|13519.5|13509.5|13520|13510|13522|13512|13518|13508|119
1659984600000|2022-08-08 18:50:00|13519.5|13509.5|13519|13509|13521|13511|13518|13508|80
1659984900000|2022-08-08 18:55:00|13518.5|13508.5|13519.5|13509.5|13520.5|13510.5|13518|13508|54
1659985200000|2022-08-08 19:00:00|13519|13509|13520|13510|13520.5|13510.5|13519|13509|25
1659985500000|2022-08-08 19:05:00|13520.5|13510.5|13520|13510|13521|13511|13520|13510|27
1659985800000|2022-08-08 19:10:00|13519.5|13509.5|13521|13511|13522|13512|13519.5|13509.5|18
1659986100000|2022-08-08 19:15:00|13520|13510|13519|13509|13520|13510|13515.5|13505.5|118
1659986400000|2022-08-08 19:20:00|13519.5|13509.5|13521|13511|13523|13513|13518|13508|33
1659986700000|2022-08-08 19:25:00|13522|13512|13520.5|13510.5|13522|13512|13520|13510|43
1659987000000|2022-08-08 19:30:00|13520|13510|13521|13511|13521.5|13511.5|13518.5|13508.5|24
1659987300000|2022-08-08 19:35:00|13520.5|13510.5|13520|13510|13522|13512|13519|13509|31
1659987600000|2022-08-08 19:40:00|13522|13512|13524|13514|13524|13514|13521|13511|49
1659987900000|2022-08-08 19:45:00|13523|13513|13520|13510|13523|13513|13520|13510|46
1659988200000|2022-08-08 19:50:00|13521|13511|13522.5|13512.5|13522.5|13512.5|13520|13510|62
1659988500000|2022-08-08 19:55:00|13523|13513|13524.5|13514.5|13526|13516|13522|13512|83
1659988800000|2022-08-08 20:00:00|13525|13515|13527|13517|13528|13518|13524.5|13514.5|20
1659989100000|2022-08-08 20:05:00|13526.5|13516.5|13527|13517|13527|13517|13526.5|13516.5|7
1659989400000|2022-08-08 20:10:00|13526.5|13516.5|13526.5|13516.5|13527|13517|13526.5|13516.5|13
1659989700000|2022-08-08 20:15:00|13526|13516|13524.5|13514.5|13526|13516|13524.5|13514.5|11
1659990000000|2022-08-08 20:20:00|13524|13514|13524|13514|13524.5|13514.5|13524|13514|18
1659990300000|2022-08-08 20:25:00|13525|13515|13526|13516|13526|13516|13525|13515|12
1659990600000|2022-08-08 20:30:00|13525.5|13515.5|13526|13516|13526|13516|13525.5|13515.5|18
1659990900000|2022-08-08 20:35:00|13527|13517|13525.5|13515.5|13527|13517|13525.5|13515.5|8
1659991200000|2022-08-08 20:40:00|13525|13515|13526|13516|13526|13516|13525|13515|25
1659991500000|2022-08-08 20:45:00|13524|13514|13526.5|13516.5|13527|13517|13523|13513|94
1659991800000|2022-08-08 20:50:00|13527|13517|13526.5|13516.5|13527|13517|13526.5|13516.5|9
1659992100000|2022-08-08 20:55:00|13527|13517|13526|13516|13527.5|13517.5|13526|13516|19
1659992400000|2022-08-08 21:00:00|13525.5|13515.5|13523|13513|13525.5|13515.5|13523|13513|11
1659992700000|2022-08-08 21:05:00|||||||||12
1659993000000|2022-08-08 21:10:00|13522|13512|13522|13512|13526|13516|13520.5|13510.5|30
1659993300000|2022-08-08 21:15:00|13528.7|13504.7|13529.6|13505.6|13530.1|13506.1|13527.8|13503.8|0
1659993600000|2022-08-08 21:20:00|13529.9|13505.9|13531.3|13507.3|13532.8|13508.8|13529.9|13505.9|0
1659993900000|2022-08-08 21:25:00|13531.5|13507.5|13530.6|13506.6|13532.1|13508.1|13530.6|13506.6|0
1659994200000|2022-08-08 21:30:00|13530.1|13506.1|13529.1|13505.1|13530.1|13506.1|13529.1|13505.1|0
1659994500000|2022-08-08 21:35:00|13529.7|13505.7|13527.2|13503.2|13530.3|13506.3|13526.8|13502.8|0
1659994800000|2022-08-08 21:40:00|13527.1|13503.1|13526.8|13502.8|13527.2|13503.2|13525.8|13501.8|0
1659995100000|2022-08-08 21:45:00|13526.9|13502.9|13525|13501|13527|13503|13525|13501|0
1659995400000|2022-08-08 21:50:00|13524.8|13500.8|13524.6|13500.6|13524.8|13500.8|13524|13500|0
1659995700000|2022-08-08 21:55:00|13524.3|13500.3|13522.7|13498.7|13524.9|13500.9|13521.6|13497.6|0
1659996000000|2022-08-08 22:00:00|13516.3|13492.3|13514.8|13490.8|13518|13494|13513.5|13489.5|0
1659996300000|2022-08-08 22:05:00|13514.2|13490.2|13511.5|13487.5|13514.2|13490.2|13510.9|13486.9|0
1659996600000|2022-08-08 22:10:00|13511.8|13487.8|13514.1|13490.1|13517.3|13493.3|13511.8|13487.8|0
1659996900000|2022-08-08 22:15:00|13514.7|13490.7|13513.5|13489.5|13514.8|13490.8|13512.8|13488.8|0
1659997200000|2022-08-08 22:20:00|13514.1|13490.1|13512.2|13488.2|13514.1|13490.1|13510.3|13486.3|0
1659997500000|2022-08-08 22:25:00|13511.6|13487.6|13512.2|13488.2|13513.5|13489.5|13511.5|13487.5|0
1659997800000|2022-08-08 22:30:00|13512.8|13488.8|13511.7|13487.7|13513|13489|13511.7|13487.7|0
1659998100000|2022-08-08 22:35:00|13512.3|13488.3|13511.4|13487.4|13512.4|13488.4|13511.1|13487.1|0
1659998400000|2022-08-08 22:40:00|13511.7|13487.7|13510.5|13486.5|13511.7|13487.7|13509.8|13485.8|0
1659998700000|2022-08-08 22:45:00|13509.9|13485.9|13511.1|13487.1|13512.4|13488.4|13509.8|13485.8|0
1659999000000|2022-08-08 22:50:00|13511.4|13487.4|13511.1|13487.1|13512.4|13488.4|13511.1|13487.1|0
1659999300000|2022-08-08 22:55:00|13510.5|13486.5|13511.1|13487.1|13511.7|13487.7|13510.5|13486.5|0
1659999600000|2022-08-08 23:00:00|13510.5|13486.5|13507.8|13483.8|13511.7|13487.7|13506.5|13482.5|0
1659999900000|2022-08-08 23:05:00|13509|13485|13518.1|13494.1|13518.8|13494.8|13509|13485|0
1660000200000|2022-08-08 23:10:00|13517.8|13493.8|13527.2|13503.2|13529.1|13505.1|13517.5|13493.5|0
1660000500000|2022-08-08 23:15:00|13526.6|13502.6|13524.7|13500.7|13527.8|13503.8|13524|13500|0
1660000800000|2022-08-08 23:20:00|13524.4|13500.4|13525.3|13501.3|13525.3|13501.3|13523.4|13499.4|0
1660001100000|2022-08-08 23:25:00|13525.9|13501.9|13527.3|13503.3|13527.3|13503.3|13524.7|13500.7|0
1660001400000|2022-08-08 23:30:00|13526.7|13502.7|13526.9|13502.9|13530.5|13506.5|13526.3|13502.3|0
1660001700000|2022-08-08 23:35:00|13527.2|13503.2|13531.1|13507.1|13533.1|13509.1|13526|13502|0
1660002000000|2022-08-08 23:40:00|13531.4|13507.4|13529.2|13505.2|13531.8|13507.8|13528.6|13504.6|0
1660002300000|2022-08-08 23:45:00|13528.6|13504.6|13528.1|13504.1|13531.8|13507.8|13525.5|13501.5|0
1660002600000|2022-08-08 23:50:00|13527.5|13503.5|13524.9|13500.9|13528.1|13504.1|13524.9|13500.9|0
1660002900000|2022-08-08 23:55:00|13525.4|13501.4|13526.6|13502.6|13527.2|13503.2|13524.6|13500.6|0
1660003200000|2022-08-09 00:00:00|13526|13502|13527.2|13503.2|13527.8|13503.8|13524.6|13500.6|0
1660003500000|2022-08-09 00:05:00|13527.5|13503.5|13520.1|13496.1|13527.8|13503.8|13517.5|13493.5|0
1660003800000|2022-08-09 00:10:00|13519.5|13495.5|13525.8|13501.8|13526.4|13502.4|13519.1|13495.1|0
1660004100000|2022-08-09 00:15:00|13525.2|13501.2|13531.7|13507.7|13531.7|13507.7|13523.6|13499.6|0
1660004400000|2022-08-09 00:20:00|13531.6|13507.6|13528.1|13504.1|13532.5|13508.5|13528.1|13504.1|0
1660004700000|2022-08-09 00:25:00|13528.4|13504.4|13530.4|13506.4|13531.3|13507.3|13525.8|13501.8|0
1660005000000|2022-08-09 00:30:00|13529.5|13505.5|13527.5|13503.5|13531.3|13507.3|13526.3|13502.3|0
1660005300000|2022-08-09 00:35:00|13527.2|13503.2|13524.3|13500.3|13528.8|13504.8|13524.3|13500.3|0
1660005600000|2022-08-09 00:40:00|13523.7|13499.7|13523.1|13499.1|13525.8|13501.8|13523.1|13499.1|0
1660005900000|2022-08-09 00:45:00|13522.9|13498.9|13517|13493|13522.9|13498.9|13516.4|13492.4|0
1660006200000|2022-08-09 00:50:00|13517.6|13493.6|13518.5|13494.5|13521.1|13497.1|13517.6|13493.6|0
1660006500000|2022-08-09 00:55:00|13518.2|13494.2|13514.6|13490.6|13519.1|13495.1|13514.6|13490.6|0
1660006800000|2022-08-09 01:00:00|13527|13517|13535|13525|13535.5|13525.5|13524|13514|1103
1660007100000|2022-08-09 01:05:00|13535.5|13525.5|13532.5|13522.5|13539|13529|13529|13519|533
1660007400000|2022-08-09 01:10:00|13532|13522|13531.5|13521.5|13539|13529|13531|13521|395
1660007700000|2022-08-09 01:15:00|13532|13522|13553.5|13543.5|13561|13551|13532|13522|1301
1660008000000|2022-08-09 01:20:00|13554|13544|13544|13534|13561|13551|13544|13534|917
1660008300000|2022-08-09 01:25:00|13544.5|13534.5|13534.5|13524.5|13550|13540|13532.5|13522.5|2023
1660008600000|2022-08-09 01:30:00|13535.5|13525.5|13527|13517|13535.5|13525.5|13481.5|13471.5|10590
1660008900000|2022-08-09 01:35:00|13526.5|13516.5|13568|13558|13573.5|13563.5|13525.5|13515.5|6046
1660009200000|2022-08-09 01:40:00|13569|13559|13544.5|13534.5|13589|13579|13544|13534|5025
1660009500000|2022-08-09 01:45:00|13543.5|13533.5|13535.5|13525.5|13564.5|13554.5|13532.5|13522.5|2975
1660009800000|2022-08-09 01:50:00|13534.5|13524.5|13520.5|13510.5|13539.5|13529.5|13518.5|13508.5|2671
1660010100000|2022-08-09 01:55:00|13521.5|13511.5|13524.5|13514.5|13527.5|13517.5|13504.5|13494.5|2651
1660010400000|2022-08-09 02:00:00|13523.5|13513.5|13545.5|13535.5|13548.5|13538.5|13516.5|13506.5|3290
1660010700000|2022-08-09 02:05:00|13544.5|13534.5|13572.5|13562.5|13574.5|13564.5|13535.5|13525.5|3758
1660011000000|2022-08-09 02:10:00|13574.5|13564.5|13569.5|13559.5|13592.5|13582.5|13562.5|13552.5|3806
1660011300000|2022-08-09 02:15:00|13568.5|13558.5|13591.5|13581.5|13594.5|13584.5|13560.5|13550.5|2526
1660011600000|2022-08-09 02:20:00|13590.5|13580.5|13598.5|13588.5|13607.5|13597.5|13587.5|13577.5|3358
1660011900000|2022-08-09 02:25:00|13597.5|13587.5|13590.5|13580.5|13608.5|13598.5|13588.5|13578.5|2441
1660012200000|2022-08-09 02:30:00|13592.5|13582.5|13575.5|13565.5|13597.5|13587.5|13570.5|13560.5|2528
1660012500000|2022-08-09 02:35:00|13577.5|13567.5|13573.5|13563.5|13580.5|13570.5|13563.5|13553.5|1825
1660012800000|2022-08-09 02:40:00|13572.5|13562.5|13578.5|13568.5|13587.5|13577.5|13570.5|13560.5|1019
1660013100000|2022-08-09 02:45:00|13579.5|13569.5|13582.5|13572.5|13587.5|13577.5|13568.5|13558.5|1320
1660013400000|2022-08-09 02:50:00|13584.5|13574.5|13590.5|13580.5|13595.5|13585.5|13581.5|13571.5|1025
1660013700000|2022-08-09 02:55:00|13591.5|13581.5|13584.5|13574.5|13595.5|13585.5|13584.5|13574.5|859
1660014000000|2022-08-09 03:00:00|13583.5|13573.5|13583.5|13573.5|13597.5|13587.5|13578.5|13568.5|1940
1660014300000|2022-08-09 03:05:00|13584.5|13574.5|13583.5|13573.5|13587.5|13577.5|13572.5|13562.5|1281
1660014600000|2022-08-09 03:10:00|13582.5|13572.5|13585.5|13575.5|13601.5|13591.5|13573.5|13563.5|2854
1660014900000|2022-08-09 03:15:00|13586.5|13576.5|13595.5|13585.5|13597.5|13587.5|13584.5|13574.5|1594
1660015200000|2022-08-09 03:20:00|13596.5|13586.5|13608.5|13598.5|13610.5|13600.5|13588.5|13578.5|1635
1660015500000|2022-08-09 03:25:00|13609.5|13599.5|13597.5|13587.5|13610.5|13600.5|13595.5|13585.5|1020
1660015800000|2022-08-09 03:30:00|13596.5|13586.5|13611.5|13601.5|13613.5|13603.5|13596.5|13586.5|663
1660016100000|2022-08-09 03:35:00|13610.5|13600.5|13607.5|13597.5|13613.5|13603.5|13604.5|13594.5|295
1660016400000|2022-08-09 03:40:00|13608.5|13598.5|13611.5|13601.5|13611.5|13601.5|13605.5|13595.5|240
1660016700000|2022-08-09 03:45:00|13613.5|13603.5|13612.5|13602.5|13615.5|13605.5|13608.5|13598.5|272
1660017000000|2022-08-09 03:50:00|13614.5|13604.5|13613.5|13603.5|13616.5|13606.5|13610.5|13600.5|300
1660017300000|2022-08-09 03:55:00|13611.5|13601.5|13608.5|13598.5|13615.5|13605.5|13607.5|13597.5|1037
1660017600000|2022-08-09 04:00:00|13609.5|13599.5|13611.5|13601.5|13613.5|13603.5|13609.5|13599.5|256
1660017900000|2022-08-09 04:05:00|13612.5|13602.5|13612.5|13602.5|13614.5|13604.5|13611.5|13601.5|125
1660018200000|2022-08-09 04:10:00|13611.5|13601.5|13612.5|13602.5|13613.5|13603.5|13610.5|13600.5|105
1660018500000|2022-08-09 04:15:00|13611.5|13601.5|13610.5|13600.5|13613.5|13603.5|13610.5|13600.5|112
1660018800000|2022-08-09 04:20:00|13611.5|13601.5|13610.5|13600.5|13612.5|13602.5|13609.5|13599.5|68
1660019100000|2022-08-09 04:25:00|13611.5|13601.5|13608.5|13598.5|13611.5|13601.5|13606.5|13596.5|111
1660019400000|2022-08-09 04:30:00|13607.5|13597.5|13607.5|13597.5|13608.5|13598.5|13606.5|13596.5|80
1660019700000|2022-08-09 04:35:00|13606.5|13596.5|13604.5|13594.5|13607.5|13597.5|13603.5|13593.5|184
1660020000000|2022-08-09 04:40:00|13603.5|13593.5|13603.5|13593.5|13605.5|13595.5|13602.5|13592.5|168
1660020300000|2022-08-09 04:45:00|13602.5|13592.5|13603.5|13593.5|13605.5|13595.5|13602.5|13592.5|89
1660020600000|2022-08-09 04:50:00|13604.5|13594.5|13606.5|13596.5|13607.5|13597.5|13604.5|13594.5|76
1660020900000|2022-08-09 04:55:00|13607.5|13597.5|13604.5|13594.5|13608.5|13598.5|13603.5|13593.5|291
1660021200000|2022-08-09 05:00:00|13603.5|13593.5|13575.5|13565.5|13606.5|13596.5|13574.5|13564.5|3041
1660021500000|2022-08-09 05:05:00|13573.5|13563.5|13581.5|13571.5|13583.5|13573.5|13568.5|13558.5|1484
1660021800000|2022-08-09 05:10:00|13580.5|13570.5|13574.5|13564.5|13584.5|13574.5|13573.5|13563.5|722
1660022100000|2022-08-09 05:15:00|13573.5|13563.5|13566.5|13556.5|13580.5|13570.5|13563.5|13553.5|1235
1660022400000|2022-08-09 05:20:00|13565.5|13555.5|13571.5|13561.5|13578.5|13568.5|13560.5|13550.5|816
1660022700000|2022-08-09 05:25:00|13570.5|13560.5|13571.5|13561.5|13577.5|13567.5|13567.5|13557.5|682
1660023000000|2022-08-09 05:30:00|13570.5|13560.5|13548.5|13538.5|13575.5|13565.5|13547.5|13537.5|1341
1660023300000|2022-08-09 05:35:00|13546.5|13536.5|13541.5|13531.5|13552.5|13542.5|13534.5|13524.5|2215
1660023600000|2022-08-09 05:40:00|13540.5|13530.5|13551.5|13541.5|13553.5|13543.5|13539.5|13529.5|726
1660023900000|2022-08-09 05:45:00|13552.5|13542.5|13552.5|13542.5|13553.5|13543.5|13542.5|13532.5|657
1660024200000|2022-08-09 05:50:00|13551.5|13541.5|13548.5|13538.5|13558.5|13548.5|13544.5|13534.5|712
1660024500000|2022-08-09 05:55:00|13546.5|13536.5|13550.5|13540.5|13557.5|13547.5|13543.5|13533.5|614
1660024800000|2022-08-09 06:00:00|13551.5|13541.5|13555.5|13545.5|13562.5|13552.5|13551.5|13541.5|748
1660025100000|2022-08-09 06:05:00|13556.5|13546.5|13552.5|13542.5|13565.5|13555.5|13550.5|13540.5|700
1660025400000|2022-08-09 06:10:00|13551.5|13541.5|13569.5|13559.5|13570.5|13560.5|13551.5|13541.5|889
1660025700000|2022-08-09 06:15:00|13570.5|13560.5|13582.5|13572.5|13582.5|13572.5|13568.5|13558.5|1256
1660026000000|2022-08-09 06:20:00|13580.5|13570.5|13572.5|13562.5|13586.5|13576.5|13572.5|13562.5|1609
1660026300000|2022-08-09 06:25:00|13573.5|13563.5|13563.5|13553.5|13577.5|13567.5|13563.5|13553.5|960
1660026600000|2022-08-09 06:30:00|13561.5|13551.5|13560.5|13550.5|13569.5|13559.5|13554.5|13544.5|1172
1660026900000|2022-08-09 06:35:00|13561.5|13551.5|13562.5|13552.5|13568.5|13558.5|13558.5|13548.5|818
1660027200000|2022-08-09 06:40:00|13560.5|13550.5|13561.5|13551.5|13565.5|13555.5|13556.5|13546.5|1389
1660027500000|2022-08-09 06:45:00|13560.5|13550.5|13561.5|13551.5|13567.5|13557.5|13555.5|13545.5|1545
1660027800000|2022-08-09 06:50:00|13562.5|13552.5|13559.5|13549.5|13564.5|13554.5|13555.5|13545.5|1316
1660028100000|2022-08-09 06:55:00|13558.5|13548.5|13556.5|13546.5|13563.5|13553.5|13553.5|13543.5|2042
1660028400000|2022-08-09 07:00:00|13557.5|13545.5|13544.5|13533.5|13558.5|13547.5|13543.5|13532.5|1199
1660028700000|2022-08-09 07:05:00|13545.5|13534.5|13545.5|13533.5|13550.5|13538.5|13544.5|13532.5|585
1660029000000|2022-08-09 07:10:00|13544.5|13534.5|13545.5|13534.5|13546.5|13535.5|13543.5|13531.5|562
1660029300000|2022-08-09 07:15:00|13544.5|13533.5|13541.5|13530.5|13544.5|13533.5|13541.5|13529.5|341
1660029600000|2022-08-09 07:20:00|13540.5|13529.5|13538.5|13526.5|13543.5|13532.5|13535.5|13524.5|602
1660029900000|2022-08-09 07:25:00|13537.5|13525.5|13540.5|13529.5|13540.5|13529.5|13537.5|13525.5|615
1660030200000|2022-08-09 07:30:00|13539.5|13528.5|13540.5|13528.5|13540.5|13529.5|13538.5|13526.5|267
1660030500000|2022-08-09 07:35:00|13539.5|13527.5|13537.5|13526.5|13540.5|13529.5|13533.5|13522.5|424
1660030800000|2022-08-09 07:40:00|13538.5|13527.5|13533.5|13522.5|13538.5|13527.5|13533.5|13522.5|247
1660031100000|2022-08-09 07:45:00|13534.5|13521.5|13535.5|13524.5|13537.5|13526.5|13532.5|13521.5|281
1660031400000|2022-08-09 07:50:00|13536.5|13525.5|13536.5|13524.5|13537.5|13526.5|13534.5|13523.5|153
1660031700000|2022-08-09 07:55:00|13535.5|13523.5|13536.5|13525.5|13537.5|13526.5|13534.5|13522.5|288
1660032000000|2022-08-09 08:00:00|13537.5|13526.5|13536.5|13524.5|13537.5|13526.5|13534.5|13523.5|390
1660032300000|2022-08-09 08:05:00|13535.5|13525.5|13534.5|13522.5|13538.5|13527.5|13533.5|13522.5|327
1660032600000|2022-08-09 08:10:00|13533.5|13523.5|13539.5|13527.5|13540.5|13529.5|13533.5|13522.5|200
1660032900000|2022-08-09 08:15:00|13540.5|13528.5|13541.5|13529.5|13542.5|13531.5|13539.5|13527.5|180
1660033200000|2022-08-09 08:20:00|13542.5|13530.5|13543.5|13532.5|13543.5|13532.5|13541.5|13530.5|200
1660033500000|2022-08-09 08:25:00|13542.5|13531.5|13539.5|13527.5|13544.5|13532.5|13537.5|13526.5|370
1660033800000|2022-08-09 08:30:00|13549.5|13525.5|13549.9|13525.9|13551|13527|13544.6|13520.6|3
1660034100000|2022-08-09 08:35:00|13549.6|13525.6|13550.5|13526.5|13552.5|13528.5|13546.1|13522.1|199
1660034400000|2022-08-09 08:40:00|13550.7|13526.7|13547.6|13523.6|13552.2|13528.2|13547.3|13523.3|0
1660034700000|2022-08-09 08:45:00|13547|13523|13543.5|13519.5|13549.6|13525.6|13543.5|13519.5|0
1660035000000|2022-08-09 08:50:00|13543.8|13519.8|13543.9|13519.9|13545.9|13521.9|13540.9|13516.9|0
1660035300000|2022-08-09 08:55:00|13544.5|13520.5|13547.6|13523.6|13548.2|13524.2|13543.6|13519.6|0
1660035600000|2022-08-09 09:00:00|13547.9|13523.9|13549.5|13536.5|13549.5|13536.5|13542.5|13523.9|155
1660035900000|2022-08-09 09:05:00|13548.5|13535.5|13553.5|13541.5|13553.5|13542.5|13548.5|13535.5|82
1660036200000|2022-08-09 09:10:00|13552.5|13539.5|13553.5|13540.5|13553.5|13541.5|13549.5|13538.5|224
1660036500000|2022-08-09 09:15:00|13552.5|13541.5|13552.5|13541.5|13554.5|13543.5|13549.5|13538.5|86
1660036800000|2022-08-09 09:20:00|13553.5|13542.5|13553.5|13542.5|13553.5|13542.5|13551.5|13539.5|48
1660037100000|2022-08-09 09:25:00|13552.5|13541.5|13548.5|13537.5|13553.5|13542.5|13548.5|13537.5|66
1660037400000|2022-08-09 09:30:00|13549.5|13536.5|13549.5|13538.5|13549.5|13538.5|13547.5|13536.5|61
1660037700000|2022-08-09 09:35:00|13547.5|13537.5|13546.5|13535.5|13547.5|13538.5|13545.5|13534.5|237
1660038000000|2022-08-09 09:40:00|13545.5|13534.5|13550.5|13538.5|13550.5|13538.5|13545.5|13534.5|47
1660038300000|2022-08-09 09:45:00|13549.5|13537.5|13553.5|13541.5|13553.5|13542.5|13548.5|13537.5|65
1660038600000|2022-08-09 09:50:00|13552.5|13542.5|13551.5|13540.5|13554.5|13542.5|13551.5|13540.5|82
1660038900000|2022-08-09 09:55:00|13550.5|13539.5|13551.5|13540.5|13552.5|13541.5|13550.5|13539.5|69
1660039200000|2022-08-09 10:00:00|13552.5|13539.5|13550.5|13539.5|13552.5|13541.5|13550.5|13538.5|29
1660039500000|2022-08-09 10:05:00|13549.5|13538.5|13546.5|13535.5|13549.5|13538.5|13546.5|13535.5|82
1660039800000|2022-08-09 10:10:00|13547.5|13537.5|13547.5|13535.5|13550.5|13539.5|13546.5|13534.5|238
1660040100000|2022-08-09 10:15:00|13546.5|13536.5|13546.5|13535.5|13548.5|13537.5|13543.5|13532.5|128
1660040400000|2022-08-09 10:20:00|13545.5|13534.5|13543.5|13532.5|13546.5|13535.5|13540.5|13529.5|106
1660040700000|2022-08-09 10:25:00|13544.5|13533.5|13545.5|13533.5|13545.5|13534.5|13542.5|13530.5|62
1660041000000|2022-08-09 10:30:00|13544.5|13532.5|13547.5|13535.5|13548.5|13537.5|13543.5|13532.5|176
1660041300000|2022-08-09 10:35:00|13546.5|13536.5|13547.5|13535.5|13547.5|13536.5|13544.5|13532.5|32
1660041600000|2022-08-09 10:40:00|13546.5|13536.5|13546.5|13534.5|13548.5|13536.5|13546.5|13534.5|12
1660041900000|2022-08-09 10:45:00|13547.5|13535.5|13545.5|13534.5|13548.5|13537.5|13544.5|13532.5|29
1660042200000|2022-08-09 10:50:00|13544.5|13533.5|13545.5|13533.5|13545.5|13534.5|13543.5|13532.5|32
1660042500000|2022-08-09 10:55:00|13544.5|13532.5|13546.5|13534.5|13547.5|13535.5|13543.5|13532.5|39
1660042800000|2022-08-09 11:00:00|13545.5|13535.5|13547.5|13535.5|13547.5|13536.5|13545.5|13534.5|19
1660043100000|2022-08-09 11:05:00|13546.5|13534.5|13545.5|13533.5|13547.5|13535.5|13544.5|13533.5|26
1660043400000|2022-08-09 11:10:00|13544.5|13534.5|13546.5|13534.5|13547.5|13535.5|13544.5|13533.5|42
1660043700000|2022-08-09 11:15:00|13545.5|13533.5|13545.5|13534.5|13546.5|13534.5|13543.5|13532.5|25
1660044000000|2022-08-09 11:20:00|13546.5|13533.5|13540.5|13529.5|13546.5|13533.5|13539.5|13528.5|62
1660044300000|2022-08-09 11:25:00|13539.5|13528.5|13541.5|13529.5|13541.5|13530.5|13537.5|13526.5|66
1660044600000|2022-08-09 11:30:00|13540.5|13530.5|13542.5|13531.5|13543.5|13532.5|13540.5|13528.5|23
1660044900000|2022-08-09 11:35:00|13543.5|13532.5|13543.5|13531.5|13544.5|13532.5|13542.5|13530.5|20
1660045200000|2022-08-09 11:40:00|13542.5|13532.5|13536.5|13525.5|13542.5|13532.5|13536.5|13525.5|110
1660045500000|2022-08-09 11:45:00|13537.5|13524.5|13536.5|13525.5|13537.5|13526.5|13535.5|13523.5|37
1660045800000|2022-08-09 11:50:00|13537.5|13526.5|13536.5|13525.5|13537.5|13526.5|13534.5|13523.5|26
1660046100000|2022-08-09 11:55:00|13535.5|13524.5|13535.5|13523.5|13536.5|13525.5|13535.5|13523.5|20
1660046400000|2022-08-09 12:00:00|13536.5|13524.5|13536.5|13525.5|13537.5|13526.5|13535.5|13524.5|15
1660046700000|2022-08-09 12:05:00|13535.5|13524.5|13534.5|13523.5|13536.5|13524.5|13533.5|13522.5|39
1660047000000|2022-08-09 12:10:00|13535.5|13524.5|13534.5|13523.5|13536.5|13524.5|13532.5|13521.5|72
1660047300000|2022-08-09 12:15:00|13535.5|13524.5|13534.5|13523.5|13536.5|13525.5|13534.5|13522.5|39
1660047600000|2022-08-09 12:20:00|13535.5|13524.5|13536.5|13525.5|13536.5|13525.5|13535.5|13523.5|61
1660047900000|2022-08-09 12:25:00|13537.5|13526.5|13536.5|13524.5|13537.5|13526.5|13535.5|13524.5|37
1660048200000|2022-08-09 12:30:00|13535.5|13523.5|13536.5|13524.5|13537.5|13526.5|13533.5|13521.5|46
1660048500000|2022-08-09 12:35:00|13535.5|13525.5|13536.5|13525.5|13537.5|13526.5|13535.5|13524.5|18
1660048800000|2022-08-09 12:40:00|13537.5|13526.5|13536.5|13525.5|13537.5|13526.5|13536.5|13524.5|21
1660049100000|2022-08-09 12:45:00|13537.5|13526.5|13539.5|13528.5|13539.5|13528.5|13537.5|13526.5|42
1660049400000|2022-08-09 12:50:00|13538.5|13527.5|13539.5|13528.5|13540.5|13528.5|13538.5|13527.5|29
1660049700000|2022-08-09 12:55:00|13540.5|13529.5|13534.5|13523.5|13541.5|13530.5|13534.5|13523.5|186
1660050000000|2022-08-09 13:00:00|13535.5|13524.5|13536.5|13525.5|13537.5|13526.5|13532.5|13521.5|231
1660050300000|2022-08-09 13:05:00|13537.5|13524.5|13536.5|13525.5|13538.5|13527.5|13535.5|13524.5|175
1660050600000|2022-08-09 13:10:00|13537.5|13526.5|13540.5|13528.5|13542.5|13530.5|13537.5|13526.5|288
1660050900000|2022-08-09 13:15:00|13539.5|13529.5|13533.5|13522.5|13540.5|13529.5|13533.5|13521.5|165
1660051200000|2022-08-09 13:20:00|13534.5|13523.5|13536.5|13525.5|13536.5|13525.5|13533.5|13522.5|96
1660051500000|2022-08-09 13:25:00|13535.5|13524.5|13536.5|13525.5|13537.5|13526.5|13534.5|13523.5|155
1660051800000|2022-08-09 13:30:00|13535.5|13524.5|13548.5|13537.5|13549.5|13537.5|13526.5|13515.5|927
1660052100000|2022-08-09 13:35:00|13549.5|13538.5|13554.5|13543.5|13554.5|13543.5|13542.5|13531.5|647
1660052400000|2022-08-09 13:40:00|13553.5|13542.5|13548.5|13537.5|13557.5|13546.5|13545.5|13534.5|414
1660052700000|2022-08-09 13:45:00|13549.5|13538.5|13547.5|13536.5|13552.5|13540.5|13541.5|13529.5|170
1660053000000|2022-08-09 13:50:00|13548.5|13537.5|13539.5|13528.5|13550.5|13539.5|13537.5|13525.5|283
1660053300000|2022-08-09 13:55:00|13540.5|13529.5|13543.5|13532.5|13543.5|13532.5|13537.5|13526.5|195
1660053600000|2022-08-09 14:00:00|13544.5|13531.5|13533.5|13522.5|13544.5|13532.5|13529.5|13518.5|504
1660053900000|2022-08-09 14:05:00|13532.5|13521.5|13528.5|13517.5|13534.5|13522.5|13527.5|13516.5|234
1660054200000|2022-08-09 14:10:00|13529.5|13516.5|13529.5|13518.5|13533.5|13522.5|13527.5|13516.5|145
1660054500000|2022-08-09 14:15:00|13528.5|13517.5|13532.5|13521.5|13536.5|13525.5|13528.5|13517.5|138
1660054800000|2022-08-09 14:20:00|13533.5|13522.5|13529.5|13517.5|13536.5|13524.5|13528.5|13517.5|144
1660055100000|2022-08-09 14:25:00|13528.5|13518.5|13533.5|13522.5|13533.5|13522.5|13528.5|13517.5|100
1660055400000|2022-08-09 14:30:00|13532.5|13521.5|13528.5|13517.5|13533.5|13522.5|13528.5|13516.5|204
1660055700000|2022-08-09 14:35:00|13529.5|13518.5|13529.5|13518.5|13531.5|13519.5|13527.5|13515.5|169
1660056000000|2022-08-09 14:40:00|13530.5|13519.5|13533.5|13521.5|13535.5|13524.5|13527.5|13516.5|159
1660056300000|2022-08-09 14:45:00|13532.5|13520.5|13537.5|13525.5|13537.5|13526.5|13530.5|13519.5|125
1660056600000|2022-08-09 14:50:00|13538.5|13526.5|13535.5|13524.5|13539.5|13528.5|13534.5|13523.5|193
1660056900000|2022-08-09 14:55:00|13534.5|13523.5|13529.5|13517.5|13536.5|13525.5|13527.5|13516.5|103
1660057200000|2022-08-09 15:00:00|13528.5|13518.5|13525.5|13514.5|13529.5|13518.5|13523.5|13512.5|131
1660057500000|2022-08-09 15:05:00|13526.5|13515.5|13532.5|13521.5|13533.5|13522.5|13525.5|13514.5|72
1660057800000|2022-08-09 15:10:00|13531.5|13520.5|13537.5|13526.5|13537.5|13526.5|13530.5|13519.5|85
1660058100000|2022-08-09 15:15:00|13538.5|13527.5|13538.5|13527.5|13540.5|13529.5|13537.5|13526.5|131
1660058400000|2022-08-09 15:20:00|13539.5|13528.5|13539.5|13528.5|13542.5|13530.5|13538.5|13527.5|60
1660058700000|2022-08-09 15:25:00|13538.5|13527.5|13540.5|13529.5|13540.5|13529.5|13537.5|13525.5|52
1660059000000|2022-08-09 15:30:00|13541.5|13530.5|13537.5|13526.5|13541.5|13530.5|13535.5|13524.5|59
1660059300000|2022-08-09 15:35:00|13538.5|13525.5|13539.5|13527.5|13541.5|13530.5|13537.5|13525.5|250
1660059600000|2022-08-09 15:40:00|13538.5|13528.5|13539.5|13527.5|13542.5|13531.5|13538.5|13527.5|71
1660059900000|2022-08-09 15:45:00|13538.5|13528.5|13541.5|13530.5|13542.5|13531.5|13538.5|13527.5|37
1660060200000|2022-08-09 15:50:00|13540.5|13529.5|13539.5|13528.5|13541.5|13529.5|13536.5|13525.5|52
1660060500000|2022-08-09 15:55:00|13540.5|13529.5|13535.5|13524.5|13540.5|13529.5|13535.5|13523.5|63
1660060800000|2022-08-09 16:00:00|13536.5|13523.5|13535.5|13524.5|13536.5|13525.5|13532.5|13521.5|73
1660061100000|2022-08-09 16:05:00|13536.5|13525.5|13533.5|13522.5|13537.5|13526.5|13533.5|13522.5|70
1660061400000|2022-08-09 16:10:00|13532.5|13521.5|13531.5|13520.5|13534.5|13523.5|13531.5|13520.5|68
1660061700000|2022-08-09 16:15:00|13532.5|13521.5|13530.5|13519.5|13533.5|13522.5|13530.5|13519.5|82
1660062000000|2022-08-09 16:20:00|13531.5|13520.5|13530.5|13519.5|13533.5|13522.5|13529.5|13518.5|50
1660062300000|2022-08-09 16:25:00|13531.5|13518.5|13527.5|13515.5|13532.5|13521.5|13525.5|13514.5|87
1660062600000|2022-08-09 16:30:00|13526.5|13516.5|13529.5|13518.5|13530.5|13519.5|13526.5|13515.5|58
1660062900000|2022-08-09 16:35:00|13528.5|13517.5|13531.5|13520.5|13531.5|13520.5|13528.5|13517.5|65
1660063200000|2022-08-09 16:40:00|13530.5|13519.5|13528.5|13517.5|13531.5|13519.5|13528.5|13517.5|55
1660063500000|2022-08-09 16:45:00|13529.5|13518.5|13527.5|13516.5|13529.5|13518.5|13525.5|13514.5|158
1660063800000|2022-08-09 16:50:00|13526.5|13515.5|13525.5|13514.5|13526.5|13515.5|13522.5|13511.5|214
1660064100000|2022-08-09 16:55:00|13526.5|13515.5|13525.5|13514.5|13526.5|13515.5|13523.5|13512.5|131
1660064400000|2022-08-09 17:00:00|13526.5|13515.5|13528.5|13516.5|13528.5|13517.5|13525.5|13514.5|58
1660064700000|2022-08-09 17:05:00|13527.5|13517.5|13528.5|13517.5|13529.5|13518.5|13526.5|13515.5|151
1660065000000|2022-08-09 17:10:00|13529.5|13516.5|13529.5|13518.5|13529.5|13518.5|13526.5|13515.5|70
1660065300000|2022-08-09 17:15:00|13528.5|13517.5|13528.5|13517.5|13530.5|13519.5|13527.5|13516.5|88
1660065600000|2022-08-09 17:20:00|13529.5|13518.5|13529.5|13518.5|13530.5|13519.5|13527.5|13516.5|46
1660065900000|2022-08-09 17:25:00|13530.5|13519.5|13530.5|13518.5|13530.5|13519.5|13528.5|13517.5|21
1660066200000|2022-08-09 17:30:00|13529.5|13517.5|13529.5|13518.5|13530.5|13519.5|13528.5|13517.5|18
1660066500000|2022-08-09 17:35:00|13528.5|13517.5|13524.5|13512.5|13529.5|13517.5|13524.5|13512.5|60
1660066800000|2022-08-09 17:40:00|13523.5|13513.5|13522.5|13511.5|13524.5|13513.5|13521.5|13510.5|36
1660067100000|2022-08-09 17:45:00|13521.5|13510.5|13525.5|13514.5|13526.5|13514.5|13521.5|13510.5|39
1660067400000|2022-08-09 17:50:00|13526.5|13515.5|13527.5|13516.5|13528.5|13517.5|13524.5|13513.5|35
1660067700000|2022-08-09 17:55:00|13528.5|13517.5|13532.5|13521.5|13533.5|13521.5|13527.5|13516.5|104
1660068000000|2022-08-09 18:00:00|13531.5|13520.5|13531.5|13520.5|13534.5|13523.5|13531.5|13520.5|82
1660068300000|2022-08-09 18:05:00|13532.5|13519.5|13531.5|13519.5|13532.5|13521.5|13530.5|13519.5|34
1660068600000|2022-08-09 18:10:00|13530.5|13520.5|13530.5|13519.5|13532.5|13520.5|13530.5|13518.5|35
1660068900000|2022-08-09 18:15:00|13529.5|13518.5|13526.5|13514.5|13529.5|13518.5|13525.5|13514.5|86
1660069200000|2022-08-09 18:20:00|13525.5|13515.5|13523.5|13512.5|13526.5|13515.5|13522.5|13511.5|112
1660069500000|2022-08-09 18:25:00|13524.5|13513.5|13524.5|13512.5|13525.5|13513.5|13523.5|13511.5|67
1660069800000|2022-08-09 18:30:00|13523.5|13513.5|13521.5|13510.5|13525.5|13514.5|13521.5|13510.5|144
1660070100000|2022-08-09 18:35:00|13522.5|13511.5|13525.5|13514.5|13525.5|13514.5|13520.5|13509.5|110
1660070400000|2022-08-09 18:40:00|13526.5|13515.5|13526|13516|13527.5|13516.5|13525.5|13514.5|81
1660070700000|2022-08-09 18:45:00|13527|13517|13528|13518|13528|13518|13526|13516|26
1660071000000|2022-08-09 18:50:00|13528.5|13518.5|13529|13519|13531.5|13521.5|13528|13518|83
1660071300000|2022-08-09 18:55:00|13528|13518|13529|13519|13532|13522|13528|13518|49
1660071600000|2022-08-09 19:00:00|13528.5|13518.5|13530|13520|13531|13521|13528|13518|53
1660071900000|2022-08-09 19:05:00|13530.5|13520.5|13532|13522|13532|13522|13529|13519|30
1660072200000|2022-08-09 19:10:00|13531.5|13521.5|13530.5|13520.5|13531.5|13521.5|13530|13520|12
1660072500000|2022-08-09 19:15:00|13531|13521|13533|13523|13534|13524|13531|13521|25
1660072800000|2022-08-09 19:20:00|13533.5|13523.5|13537|13527|13537|13527|13533.5|13523.5|61
1660073100000|2022-08-09 19:25:00|13536.5|13526.5|13539|13529|13539|13529|13536|13526|87
1660073400000|2022-08-09 19:30:00|13538|13528|13538|13528|13538.5|13528.5|13537|13527|46
1660073700000|2022-08-09 19:35:00|13537|13527|13536|13526|13538|13528|13535|13525|57
1660074000000|2022-08-09 19:40:00|13536.5|13526.5|13533|13523|13537|13527|13533|13523|19
1660074300000|2022-08-09 19:45:00|13532.5|13522.5|13532|13522|13534.5|13524.5|13530|13520|65
1660074600000|2022-08-09 19:50:00|13533|13523|13530.5|13520.5|13534|13524|13530|13520|54
1660074900000|2022-08-09 19:55:00|13530|13520|13532|13522|13532|13522|13529|13519|55
1660075200000|2022-08-09 20:00:00|13532.5|13522.5|13533.5|13523.5|13535|13525|13532.5|13522.5|5
1660075500000|2022-08-09 20:05:00|13534|13524|13533|13523|13534|13524|13532.5|13522.5|4
1660075800000|2022-08-09 20:10:00|13532.5|13522.5|13533|13523|13533.5|13523.5|13532.5|13522.5|8
1660076100000|2022-08-09 20:15:00|13532.5|13522.5|13532.5|13522.5|13532.5|13522.5|13532|13522|3
1660076400000|2022-08-09 20:20:00|13533.5|13523.5|13533.5|13523.5|13533.5|13523.5|13533.5|13523.5|1
1660076700000|2022-08-09 20:25:00|13533|13523|13533.5|13523.5|13533.5|13523.5|13533|13523|2
1660077000000|2022-08-09 20:30:00|13534.5|13524.5|13535|13525|13535|13525|13534|13524|14
1660077300000|2022-08-09 20:35:00|13534.5|13524.5|13534.5|13524.5|13535|13525|13534.5|13524.5|3
1660077600000|2022-08-09 20:40:00|13535|13525|13536|13526|13536|13526|13535|13525|5
1660077900000|2022-08-09 20:45:00|13534.5|13524.5|13536.5|13526.5|13538.5|13528.5|13534.5|13524.5|61
1660078200000|2022-08-09 20:50:00|13535|13525|13534|13524|13535|13525|13534|13524|13
1660078500000|2022-08-09 20:55:00|13533|13523|13542|13532|13542|13532|13533|13523|211
1660078800000|2022-08-09 21:00:00|13542.5|13532.5|13542.5|13532.5|13543|13533|13542|13532|0
1660079100000|2022-08-09 21:05:00|13543|13533|13543|13533|13543|13533|13535|13525|2
1660079400000|2022-08-09 21:10:00|13543.5|13533.5|13540|13530|13543.5|13533.5|13535|13525|5
1660079700000|2022-08-09 21:15:00|13546.1|13522.1|13545.9|13521.9|13546.1|13522.1|13545.8|13521.8|0
1660080000000|2022-08-09 21:20:00|13546.1|13522.1|13545.9|13521.9|13546.1|13522.1|13545.9|13521.9|0
1660080300000|2022-08-09 21:25:00|13545.8|13521.8|13545.1|13521.1|13545.8|13521.8|13545.1|13521.1|0
1660080600000|2022-08-09 21:30:00|13545|13521|13545|13521|13545.2|13521.2|13545|13521|0
1660080900000|2022-08-09 21:35:00|13544.9|13520.9|13545.1|13521.1|13545.2|13521.2|13544.9|13520.9|0
1660081200000|2022-08-09 21:40:00|13544.8|13520.8|13544.4|13520.4|13544.9|13520.9|13544.4|13520.4|0
1660081500000|2022-08-09 21:45:00|13544.7|13520.7|13544.7|13520.7|13545|13521|13544.3|13520.3|0
1660081800000|2022-08-09 21:50:00|13544.6|13520.6|13543.1|13519.1|13544.6|13520.6|13543|13519|0
1660082100000|2022-08-09 21:55:00|13543.2|13519.2|13543.6|13519.6|13544.3|13520.3|13543.2|13519.2|0
1660082400000|2022-08-09 22:00:00|13544|13520|13541.1|13517.1|13544.7|13520.7|13538.6|13514.6|0
1660082700000|2022-08-09 22:05:00|13541.7|13517.7|13540.5|13516.5|13542.4|13518.4|13539.9|13515.9|0
1660083000000|2022-08-09 22:10:00|13540.8|13516.8|13541|13517|13542.4|13518.4|13537.9|13513.9|0
1660083300000|2022-08-09 22:15:00|13541.6|13517.6|13543.6|13519.6|13544.3|13520.3|13541|13517|0
1660083600000|2022-08-09 22:20:00|13544.2|13520.2|13543.6|13519.6|13544.9|13520.9|13543|13519|0
1660083900000|2022-08-09 22:25:00|13543.9|13519.9|13544.6|13520.6|13544.9|13520.9|13542.3|13518.3|0
1660084200000|2022-08-09 22:30:00|13544.3|13520.3|13541|13517|13544.9|13520.9|13539.1|13515.1|0
1660084500000|2022-08-09 22:35:00|13541.6|13517.6|13539.1|13515.1|13541.7|13517.7|13538.4|13514.4|0
1660084800000|2022-08-09 22:40:00|13539.7|13515.7|13539.1|13515.1|13540.4|13516.4|13538.4|13514.4|0
1660085100000|2022-08-09 22:45:00|13539.4|13515.4|13540.4|13516.4|13541|13517|13539.4|13515.4|0
1660085400000|2022-08-09 22:50:00|13539.8|13515.8|13541.7|13517.7|13541.7|13517.7|13539.7|13515.7|0
1660085700000|2022-08-09 22:55:00|13542.3|13518.3|13539.7|13515.7|13542.3|13518.3|13539.7|13515.7|0
1660086000000|2022-08-09 23:00:00|13539.1|13515.1|13544|13520|13544.3|13520.3|13537.8|13513.8|0
1660086300000|2022-08-09 23:05:00|13544.3|13520.3|13543.6|13519.6|13544.3|13520.3|13542.9|13518.9|0
1660086600000|2022-08-09 23:10:00|13544.2|13520.2|13545.5|13521.5|13545.5|13521.5|13544.2|13520.2|0
1660086900000|2022-08-09 23:15:00|13545.2|13521.2|13543.9|13519.9|13545.5|13521.5|13543.6|13519.6|0
1660087200000|2022-08-09 23:20:00|13544.2|13520.2|13540.4|13516.4|13546.8|13522.8|13540.4|13516.4|0
1660087500000|2022-08-09 23:25:00|13540.9|13516.9|13541.6|13517.6|13542.9|13518.9|13540.4|13516.4|0
1660087800000|2022-08-09 23:30:00|13541.1|13517.1|13541|13517|13542|13518|13540.4|13516.4|0
1660088100000|2022-08-09 23:35:00|13541.6|13517.6|13541|13517|13541.6|13517.6|13540.4|13516.4|0
1660088400000|2022-08-09 23:40:00|13541.3|13517.3|13539.4|13515.4|13541.3|13517.3|13539.1|13515.1|0
1660088700000|2022-08-09 23:45:00|13539.7|13515.7|13542.3|13518.3|13542.9|13518.9|13539.7|13515.7|0
1660089000000|2022-08-09 23:50:00|13542.6|13518.6|13544.2|13520.2|13545.5|13521.5|13541.6|13517.6|0
1660089300000|2022-08-09 23:55:00|13543.6|13519.6|13545.5|13521.5|13546.5|13522.5|13541.6|13517.6|0
1660089600000|2022-08-10 00:00:00|13545.2|13521.2|13535|13511|13547.8|13523.8|13533.7|13509.7|0
1660089900000|2022-08-10 00:05:00|13534.4|13510.4|13527.4|13503.4|13535|13511|13522.2|13498.2|0
1660090200000|2022-08-10 00:10:00|13526.8|13502.8|13525.5|13501.5|13529|13505|13524.7|13500.7|0
1660090500000|2022-08-10 00:15:00|13526.1|13502.1|13526.7|13502.7|13529|13505|13523.1|13499.1|0
1660090800000|2022-08-10 00:20:00|13526.5|13502.5|13526.7|13502.7|13528.6|13504.6|13524.6|13500.6|0
1660091100000|2022-08-10 00:25:00|13526.9|13502.9|13524|13500|13527.5|13503.5|13523.7|13499.7|0
1660091400000|2022-08-10 00:30:00|13523.7|13499.7|13525.5|13501.5|13527.4|13503.4|13523.4|13499.4|0
1660091700000|2022-08-10 00:35:00|13524.9|13500.9|13526|13502|13526.6|13502.6|13523.4|13499.4|0
1660092000000|2022-08-10 00:40:00|13525.7|13501.7|13523.4|13499.4|13529|13505|13523.4|13499.4|0
1660092300000|2022-08-10 00:45:00|13524|13500|13523.7|13499.7|13524.3|13500.3|13522.2|13498.2|0
1660092600000|2022-08-10 00:50:00|13523.5|13499.5|13522.8|13498.8|13525.5|13501.5|13522.2|13498.2|0
1660092900000|2022-08-10 00:55:00|13523.4|13499.4|13522.2|13498.2|13525.5|13501.5|13522.2|13498.2|0
1660093200000|2022-08-10 01:00:00|13526.5|13516.5|13534|13524|13538|13528|13523|13513|1227
1660093500000|2022-08-10 01:05:00|13535|13525|13552|13542|13552|13542|13532.5|13522.5|809
1660093800000|2022-08-10 01:10:00|13551|13541|13552|13542|13560|13550|13550.5|13540.5|1147
1660094100000|2022-08-10 01:15:00|13551.5|13541.5|13554|13544|13558.5|13548.5|13543.5|13533.5|1032
1660094400000|2022-08-10 01:20:00|13554.5|13544.5|13537.5|13527.5|13556|13546|13535|13525|765
1660094700000|2022-08-10 01:25:00|13537|13527|13539|13529|13539.5|13529.5|13530|13520|527
1660095000000|2022-08-10 01:30:00|13539.5|13529.5|13537.5|13527.5|13557.5|13547.5|13515.5|13505.5|8466
1660095300000|2022-08-10 01:35:00|13536.5|13526.5|13530|13520|13552.5|13542.5|13515|13505|3061
1660095600000|2022-08-10 01:40:00|13530.5|13520.5|13539|13529|13539.5|13529.5|13509|13499|3820
1660095900000|2022-08-10 01:45:00|13539.5|13529.5|13555.5|13545.5|13558.5|13548.5|13523.5|13513.5|2524
1660096200000|2022-08-10 01:50:00|13556.5|13546.5|13529.5|13519.5|13556.5|13546.5|13527.5|13517.5|1816
1660096500000|2022-08-10 01:55:00|13530.5|13520.5|13513.5|13503.5|13530.5|13520.5|13507.5|13497.5|2484
1660096800000|2022-08-10 02:00:00|13514.5|13504.5|13493.5|13483.5|13516.5|13506.5|13492.5|13482.5|3636
1660097100000|2022-08-10 02:05:00|13492.5|13482.5|13463.5|13453.5|13500.5|13490.5|13438.5|13428.5|10329
1660097400000|2022-08-10 02:10:00|13462.5|13452.5|13419.5|13409.5|13462.5|13452.5|13415.5|13405.5|7248
1660097700000|2022-08-10 02:15:00|13418.5|13408.5|13394.5|13384.5|13418.5|13408.5|13390.5|13380.5|7409
1660098000000|2022-08-10 02:20:00|13395.5|13385.5|13384.5|13374.5|13400.5|13390.5|13382.5|13372.5|5921
1660098300000|2022-08-10 02:25:00|13385.5|13375.5|13396.5|13386.5|13404.5|13394.5|13373.5|13363.5|5836
1660098600000|2022-08-10 02:30:00|13397.5|13387.5|13376.5|13366.5|13402.5|13392.5|13374.5|13364.5|3216
1660098900000|2022-08-10 02:35:00|13377.5|13367.5|13381.5|13371.5|13386.5|13376.5|13370.5|13360.5|2834
1660099200000|2022-08-10 02:40:00|13380.5|13370.5|13376.5|13366.5|13389.5|13379.5|13376.5|13366.5|2479
1660099500000|2022-08-10 02:45:00|13375.5|13365.5|13377.5|13367.5|13384.5|13374.5|13368.5|13358.5|3865
1660099800000|2022-08-10 02:50:00|13376.5|13366.5|13385.5|13375.5|13388.5|13378.5|13369.5|13359.5|1418
1660100100000|2022-08-10 02:55:00|13383.5|13373.5|13388.5|13378.5|13393.5|13383.5|13370.5|13360.5|1929
1660100400000|2022-08-10 03:00:00|13389.5|13379.5|13357.5|13347.5|13390.5|13380.5|13357.5|13347.5|3552
1660100700000|2022-08-10 03:05:00|13356.5|13346.5|13363.5|13353.5|13375.5|13365.5|13356.5|13346.5|2335
1660101000000|2022-08-10 03:10:00|13364.5|13354.5|13375.5|13365.5|13380.5|13370.5|13363.5|13353.5|1381
1660101300000|2022-08-10 03:15:00|13376.5|13366.5|13372.5|13362.5|13382.5|13372.5|13367.5|13357.5|959
1660101600000|2022-08-10 03:20:00|13371.5|13361.5|13375.5|13365.5|13386.5|13376.5|13371.5|13361.5|979
1660101900000|2022-08-10 03:25:00|13376.5|13366.5|13374.5|13364.5|13379.5|13369.5|13370.5|13360.5|985
1660102200000|2022-08-10 03:30:00|13373.5|13363.5|13371.5|13361.5|13374.5|13364.5|13370.5|13360.5|204
1660102500000|2022-08-10 03:35:00|13370.5|13360.5|13375.5|13365.5|13375.5|13365.5|13365.5|13355.5|426
1660102800000|2022-08-10 03:40:00|13376.5|13366.5|13376.5|13366.5|13378.5|13368.5|13373.5|13363.5|174
1660103100000|2022-08-10 03:45:00|13377.5|13367.5|13377.5|13367.5|13379.5|13369.5|13375.5|13365.5|273
1660103400000|2022-08-10 03:50:00|13378.5|13368.5|13378.5|13368.5|13380.5|13370.5|13376.5|13366.5|140
1660103700000|2022-08-10 03:55:00|13380.5|13370.5|13381.5|13371.5|13382.5|13372.5|13378.5|13368.5|385
1660104000000|2022-08-10 04:00:00|13380.5|13370.5|13380.5|13370.5|13381.5|13371.5|13379.5|13369.5|213
1660104300000|2022-08-10 04:05:00|13381.5|13371.5|13381.5|13371.5|13382.5|13372.5|13379.5|13369.5|157
1660104600000|2022-08-10 04:10:00|13382.5|13372.5|13383.5|13373.5|13384.5|13374.5|13380.5|13370.5|248
1660104900000|2022-08-10 04:15:00|13384.5|13374.5|13379.5|13369.5|13384.5|13374.5|13378.5|13368.5|109
1660105200000|2022-08-10 04:20:00|13380.5|13370.5|13382.5|13372.5|13382.5|13372.5|13379.5|13369.5|97
1660105500000|2022-08-10 04:25:00|13381.5|13371.5|13380.5|13370.5|13383.5|13373.5|13380.5|13370.5|72
1660105800000|2022-08-10 04:30:00|13381.5|13371.5|13380.5|13370.5|13383.5|13373.5|13380.5|13370.5|94
1660106100000|2022-08-10 04:35:00|13381.5|13371.5|13380.5|13370.5|13382.5|13372.5|13380.5|13370.5|111
1660106400000|2022-08-10 04:40:00|13379.5|13369.5|13381.5|13371.5|13381.5|13371.5|13379.5|13369.5|94
1660106700000|2022-08-10 04:45:00|13382.5|13372.5|13383.5|13373.5|13386.5|13376.5|13380.5|13370.5|287
1660107000000|2022-08-10 04:50:00|13384.5|13374.5|13383.5|13373.5|13386.5|13376.5|13382.5|13372.5|179
1660107300000|2022-08-10 04:55:00|13384.5|13374.5|13381.5|13371.5|13384.5|13374.5|13379.5|13369.5|193
1660107600000|2022-08-10 05:00:00|13382.5|13372.5|13367.5|13357.5|13388.5|13378.5|13365.5|13355.5|3576
1660107900000|2022-08-10 05:05:00|13366.5|13356.5|13362.5|13352.5|13384.5|13374.5|13360.5|13350.5|2329
1660108200000|2022-08-10 05:10:00|13361.5|13351.5|13358.5|13348.5|13370.5|13360.5|13352.5|13342.5|1604
1660108500000|2022-08-10 05:15:00|13357.5|13347.5|13352.5|13342.5|13363.5|13353.5|13351.5|13341.5|1388
1660108800000|2022-08-10 05:20:00|13353.5|13343.5|13335.5|13325.5|13353.5|13343.5|13332.5|13322.5|2273
1660109100000|2022-08-10 05:25:00|13337.5|13327.5|13338.5|13328.5|13351.5|13341.5|13332.5|13322.5|2198
1660109400000|2022-08-10 05:30:00|13340.5|13330.5|13339.5|13329.5|13349.5|13339.5|13333.5|13323.5|2576
1660109700000|2022-08-10 05:35:00|13340.5|13330.5|13332.5|13322.5|13340.5|13330.5|13326.5|13316.5|1605
1660110000000|2022-08-10 05:40:00|13331.5|13321.5|13329.5|13319.5|13339.5|13329.5|13322.5|13312.5|2044
1660110300000|2022-08-10 05:45:00|13328.5|13318.5|13327.5|13317.5|13329.5|13319.5|13317.5|13307.5|1442
1660110600000|2022-08-10 05:50:00|13326.5|13316.5|13316.5|13306.5|13334.5|13324.5|13315.5|13305.5|1601
1660110900000|2022-08-10 05:55:00|13315.5|13305.5|13319.5|13309.5|13333.5|13323.5|13314.5|13304.5|1485
1660111200000|2022-08-10 06:00:00|13318.5|13308.5|13314.5|13304.5|13325.5|13315.5|13313.5|13303.5|1455
1660111500000|2022-08-10 06:05:00|13315.5|13305.5|13319.5|13309.5|13329.5|13319.5|13315.5|13305.5|1255
1660111800000|2022-08-10 06:10:00|13320.5|13310.5|13310.5|13300.5|13323.5|13313.5|13296.5|13286.5|2909
1660112100000|2022-08-10 06:15:00|13311.5|13301.5|13324.5|13314.5|13324.5|13314.5|13303.5|13293.5|2425
1660112400000|2022-08-10 06:20:00|13323.5|13313.5|13343.5|13333.5|13349.5|13339.5|13322.5|13312.5|2714
1660112700000|2022-08-10 06:25:00|13344.5|13334.5|13349.5|13339.5|13359.5|13349.5|13343.5|13333.5|2010
1660113000000|2022-08-10 06:30:00|13350.5|13340.5|13344.5|13334.5|13356.5|13346.5|13336.5|13326.5|1658
1660113300000|2022-08-10 06:35:00|13343.5|13333.5|13335.5|13325.5|13347.5|13337.5|13325.5|13315.5|2298
1660113600000|2022-08-10 06:40:00|13336.5|13326.5|13357.5|13347.5|13359.5|13349.5|13336.5|13326.5|2424
1660113900000|2022-08-10 06:45:00|13360.5|13350.5|13367.5|13357.5|13370.5|13360.5|13360.5|13350.5|2656
1660114200000|2022-08-10 06:50:00|13368.5|13358.5|13374.5|13364.5|13375.5|13365.5|13362.5|13352.5|2643
1660114500000|2022-08-10 06:55:00|13373.5|13363.5|13359.5|13349.5|13377.5|13367.5|13358.5|13348.5|2687
1660114800000|2022-08-10 07:00:00|13360.5|13348.5|13363.5|13352.5|13366.5|13355.5|13355.5|13344.5|2196
1660115100000|2022-08-10 07:05:00|13364.5|13353.5|13360.5|13348.5|13367.5|13355.5|13357.5|13346.5|887
1660115400000|2022-08-10 07:10:00|13359.5|13349.5|13372.5|13361.5|13376.5|13365.5|13359.5|13348.5|1418
1660115700000|2022-08-10 07:15:00|13371.5|13360.5|13376.5|13364.5|13378.5|13366.5|13370.5|13358.5|400
1660116000000|2022-08-10 07:20:00|13375.5|13365.5|13378.5|13367.5|13379.5|13368.5|13373.5|13362.5|409
1660116300000|2022-08-10 07:25:00|13379.5|13368.5|13380.5|13368.5|13381.5|13369.5|13374.5|13362.5|287
1660116600000|2022-08-10 07:30:00|13381.5|13369.5|13378.5|13367.5|13382.5|13370.5|13374.5|13363.5|564
1660116900000|2022-08-10 07:35:00|13379.5|13366.5|13381.5|13370.5|13382.5|13371.5|13376.5|13364.5|616
1660117200000|2022-08-10 07:40:00|13382.5|13369.5|13380.5|13369.5|13382.5|13371.5|13380.5|13368.5|319
1660117500000|2022-08-10 07:45:00|13381.5|13370.5|13383.5|13372.5|13384.5|13373.5|13380.5|13368.5|468
1660117800000|2022-08-10 07:50:00|13385.5|13373.5|13386.5|13374.5|13389.5|13378.5|13385.5|13373.5|645
1660118100000|2022-08-10 07:55:00|13387.5|13375.5|13382.5|13370.5|13387.5|13375.5|13381.5|13370.5|343
1660118400000|2022-08-10 08:00:00|13381.5|13369.5|13386.5|13375.5|13387.5|13376.5|13377.5|13365.5|771
1660118700000|2022-08-10 08:05:00|13387.5|13376.5|13387.5|13376.5|13389.5|13378.5|13385.5|13374.5|493
1660119000000|2022-08-10 08:10:00|13388.5|13375.5|13385.5|13373.5|13389.5|13377.5|13381.5|13370.5|692
1660119300000|2022-08-10 08:15:00|13384.5|13374.5|13373.5|13362.5|13385.5|13374.5|13372.5|13361.5|450
1660119600000|2022-08-10 08:20:00|13374.5|13363.5|13374.5|13363.5|13376.5|13365.5|13371.5|13359.5|636
1660119900000|2022-08-10 08:25:00|13373.5|13362.5|13373.5|13362.5|13379.5|13368.5|13368.5|13357.5|1573
1660120200000|2022-08-10 08:30:00|13382.4|13358.4|13389.1|13365.1|13390.6|13366.6|13381|13357|0
1660120500000|2022-08-10 08:35:00|13389.4|13365.4|13385.7|13361.7|13392.3|13368.3|13385.1|13361.1|2640
1660120800000|2022-08-10 08:40:00|13385.9|13361.9|13397.1|13373.1|13402.6|13378.6|13385.9|13361.9|0
1660121100000|2022-08-10 08:45:00|13396.8|13372.8|13398.7|13374.7|13399.9|13375.9|13395.3|13371.3|0
1660121400000|2022-08-10 08:50:00|13398.6|13374.6|13398.5|13374.5|13399.8|13375.8|13396.5|13372.5|0
1660121700000|2022-08-10 08:55:00|13399.1|13375.1|13396.5|13372.5|13400.2|13376.2|13394.7|13370.7|0
1660122000000|2022-08-10 09:00:00|13374.5|13362.5|13378.5|13365.5|13381.5|13369.5|13374.5|13361.5|468
1660122300000|2022-08-10 09:05:00|13377.5|13366.5|13372.5|13360.5|13378.5|13367.5|13372.5|13360.5|184
1660122600000|2022-08-10 09:10:00|13373.5|13361.5|13375.5|13363.5|13375.5|13363.5|13371.5|13360.5|153
1660122900000|2022-08-10 09:15:00|13376.5|13364.5|13376.5|13365.5|13386.5|13374.5|13375.5|13363.5|841
1660123200000|2022-08-10 09:20:00|13377.5|13366.5|13375.5|13364.5|13378.5|13367.5|13375.5|13364.5|162
1660123500000|2022-08-10 09:25:00|13374.5|13363.5|13377.5|13366.5|13377.5|13366.5|13374.5|13363.5|211
1660123800000|2022-08-10 09:30:00|13378.5|13367.5|13384.5|13373.5|13384.5|13373.5|13377.5|13366.5|177
1660124100000|2022-08-10 09:35:00|13383.5|13372.5|13379.5|13367.5|13385.5|13373.5|13378.5|13367.5|171
1660124400000|2022-08-10 09:40:00|13378.5|13366.5|13376.5|13365.5|13379.5|13367.5|13374.5|13362.5|94
1660124700000|2022-08-10 09:45:00|13377.5|13366.5|13377.5|13366.5|13378.5|13367.5|13376.5|13365.5|66
1660125000000|2022-08-10 09:50:00|13378.5|13367.5|13379.5|13368.5|13379.5|13368.5|13378.5|13367.5|38
1660125300000|2022-08-10 09:55:00|13378.5|13367.5|13381.5|13370.5|13381.5|13370.5|13375.5|13364.5|70
1660125600000|2022-08-10 10:00:00|13380.5|13368.5|13379.5|13368.5|13381.5|13370.5|13377.5|13366.5|66
1660125900000|2022-08-10 10:05:00|13378.5|13367.5|13378.5|13367.5|13379.5|13367.5|13377.5|13366.5|39
1660126200000|2022-08-10 10:10:00|13377.5|13366.5|13377.5|13366.5|13378.5|13366.5|13376.5|13365.5|274
1660126500000|2022-08-10 10:15:00|13378.5|13365.5|13377.5|13365.5|13379.5|13368.5|13377.5|13365.5|83
1660126800000|2022-08-10 10:20:00|13376.5|13366.5|13377.5|13366.5|13377.5|13366.5|13374.5|13363.5|98
1660127100000|2022-08-10 10:25:00|13378.5|13367.5|13378.5|13367.5|13378.5|13367.5|13376.5|13365.5|86
1660127400000|2022-08-10 10:30:00|13379.5|13366.5|13378.5|13367.5|13379.5|13367.5|13377.5|13365.5|63
1660127700000|2022-08-10 10:35:00|13377.5|13366.5|13379.5|13367.5|13379.5|13368.5|13377.5|13366.5|61
1660128000000|2022-08-10 10:40:00|13378.5|13366.5|13382.5|13370.5|13382.5|13371.5|13377.5|13366.5|104
1660128300000|2022-08-10 10:45:00|13383.5|13371.5|13387.5|13375.5|13388.5|13377.5|13382.5|13371.5|252
1660128600000|2022-08-10 10:50:00|13388.5|13376.5|13391.5|13379.5|13396.5|13384.5|13388.5|13376.5|630
1660128900000|2022-08-10 10:55:00|13392.5|13380.5|13388.5|13377.5|13392.5|13381.5|13388.5|13377.5|47
1660129200000|2022-08-10 11:00:00|13386.5|13375.5|13387.5|13375.5|13387.5|13376.5|13384.5|13373.5|98
1660129500000|2022-08-10 11:05:00|13388.5|13376.5|13390.5|13379.5|13391.5|13380.5|13388.5|13375.5|23
1660129800000|2022-08-10 11:10:00|13391.5|13378.5|13388.5|13377.5|13391.5|13379.5|13386.5|13375.5|14
1660130100000|2022-08-10 11:15:00|13389.5|13378.5|13386.5|13375.5|13390.5|13379.5|13384.5|13373.5|190
1660130400000|2022-08-10 11:20:00|13387.5|13374.5|13389.5|13377.5|13389.5|13378.5|13387.5|13374.5|7
1660130700000|2022-08-10 11:25:00|13388.5|13376.5|13388.5|13377.5|13389.5|13378.5|13387.5|13375.5|21
1660131000000|2022-08-10 11:30:00|13389.5|13378.5|13391.5|13379.5|13393.5|13382.5|13387.5|13376.5|60
1660131300000|2022-08-10 11:35:00|13392.5|13380.5|13393.5|13382.5|13395.5|13384.5|13390.5|13379.5|120
1660131600000|2022-08-10 11:40:00|13392.5|13381.5|13391.5|13380.5|13393.5|13382.5|13391.5|13379.5|41
1660131900000|2022-08-10 11:45:00|13392.5|13381.5|13393.5|13382.5|13393.5|13382.5|13391.5|13380.5|26
1660132200000|2022-08-10 11:50:00|13392.5|13381.5|13394.5|13383.5|13397.5|13386.5|13392.5|13380.5|96
1660132500000|2022-08-10 11:55:00|13395.5|13384.5|13396.5|13385.5|13398.5|13387.5|13395.5|13383.5|165
1660132800000|2022-08-10 12:00:00|13395.5|13384.5|13396.5|13385.5|13398.5|13387.5|13394.5|13383.5|51
1660133100000|2022-08-10 12:05:00|13397.5|13386.5|13397.5|13386.5|13398.5|13387.5|13394.5|13383.5|51
1660133400000|2022-08-10 12:10:00|13398.5|13385.5|13396.5|13384.5|13399.5|13387.5|13394.5|13383.5|32
1660133700000|2022-08-10 12:15:00|13395.5|13383.5|13392.5|13381.5|13395.5|13384.5|13391.5|13379.5|48
1660134000000|2022-08-10 12:20:00|13391.5|13380.5|13392.5|13381.5|13393.5|13382.5|13391.5|13380.5|44
1660134300000|2022-08-10 12:25:00|13393.5|13382.5|13389.5|13377.5|13397.5|13386.5|13386.5|13375.5|278
1660134600000|2022-08-10 12:30:00|13388.5|13379.5|13433.5|13422.5|13451.5|13439.5|13388.5|13379.5|3428
1660134900000|2022-08-10 12:35:00|13434.5|13421.5|13438.5|13427.5|13449.5|13438.5|13433.5|13421.5|1286
1660135200000|2022-08-10 12:40:00|13439.5|13428.5|13444.5|13433.5|13455.5|13444.5|13438.5|13427.5|1414
1660135500000|2022-08-10 12:45:00|13443.5|13432.5|13449.5|13438.5|13450.5|13439.5|13442.5|13430.5|501
1660135800000|2022-08-10 12:50:00|13448.5|13437.5|13439.5|13428.5|13448.5|13437.5|13439.5|13428.5|160
1660136100000|2022-08-10 12:55:00|13440.5|13429.5|13434.5|13423.5|13442.5|13430.5|13433.5|13422.5|158
1660136400000|2022-08-10 13:00:00|13435.5|13424.5|13434.5|13423.5|13439.5|13428.5|13434.5|13423.5|265
1660136700000|2022-08-10 13:05:00|13433.5|13422.5|13437.5|13426.5|13437.5|13426.5|13432.5|13421.5|345
1660137000000|2022-08-10 13:10:00|13436.5|13425.5|13429.5|13417.5|13438.5|13426.5|13428.5|13417.5|192
1660137300000|2022-08-10 13:15:00|13428.5|13418.5|13435.5|13424.5|13436.5|13425.5|13428.5|13417.5|198
1660137600000|2022-08-10 13:20:00|13434.5|13423.5|13435.5|13423.5|13435.5|13424.5|13431.5|13419.5|85
1660137900000|2022-08-10 13:25:00|13434.5|13424.5|13436.5|13424.5|13439.5|13427.5|13434.5|13422.5|353
1660138200000|2022-08-10 13:30:00|13435.5|13425.5|13419.5|13408.5|13437.5|13426.5|13419.5|13407.5|964
1660138500000|2022-08-10 13:35:00|13420.5|13409.5|13425.5|13414.5|13431.5|13420.5|13413.5|13402.5|727
1660138800000|2022-08-10 13:40:00|13426.5|13413.5|13432.5|13421.5|13436.5|13425.5|13422.5|13411.5|349
1660139100000|2022-08-10 13:45:00|13433.5|13422.5|13439.5|13427.5|13443.5|13431.5|13433.5|13421.5|416
1660139400000|2022-08-10 13:50:00|13438.5|13428.5|13430.5|13419.5|13441.5|13430.5|13429.5|13418.5|177
1660139700000|2022-08-10 13:55:00|13431.5|13418.5|13429.5|13418.5|13435.5|13424.5|13429.5|13418.5|199
1660140000000|2022-08-10 14:00:00|13430.5|13419.5|13435.5|13424.5|13440.5|13428.5|13429.5|13418.5|533
1660140300000|2022-08-10 14:05:00|13436.5|13425.5|13434.5|13422.5|13437.5|13426.5|13430.5|13419.5|233
1660140600000|2022-08-10 14:10:00|13435.5|13423.5|13429.5|13418.5|13438.5|13427.5|13429.5|13417.5|214
1660140900000|2022-08-10 14:15:00|13430.5|13419.5|13424.5|13412.5|13432.5|13421.5|13422.5|13410.5|329
1660141200000|2022-08-10 14:20:00|13423.5|13413.5|13423.5|13412.5|13426.5|13415.5|13417.5|13406.5|211
1660141500000|2022-08-10 14:25:00|13424.5|13413.5|13429.5|13418.5|13433.5|13422.5|13424.5|13413.5|241
1660141800000|2022-08-10 14:30:00|13430.5|13419.5|13441.5|13430.5|13442.5|13431.5|13429.5|13418.5|367
1660142100000|2022-08-10 14:35:00|13440.5|13429.5|13439.5|13428.5|13444.5|13433.5|13437.5|13425.5|363
1660142400000|2022-08-10 14:40:00|13440.5|13429.5|13441.5|13430.5|13443.5|13431.5|13439.5|13428.5|224
1660142700000|2022-08-10 14:45:00|13440.5|13429.5|13440.5|13429.5|13444.5|13433.5|13440.5|13429.5|232
1660143000000|2022-08-10 14:50:00|13441.5|13430.5|13444.5|13433.5|13446.5|13435.5|13441.5|13430.5|127
1660143300000|2022-08-10 14:55:00|13445.5|13434.5|13448.5|13437.5|13448.5|13437.5|13444.5|13433.5|127
1660143600000|2022-08-10 15:00:00|13449.5|13438.5|13448.5|13437.5|13452.5|13441.5|13445.5|13434.5|329
1660143900000|2022-08-10 15:05:00|13449.5|13438.5|13446.5|13435.5|13449.5|13438.5|13443.5|13432.5|76
1660144200000|2022-08-10 15:10:00|13447.5|13436.5|13447.5|13436.5|13447.5|13436.5|13442.5|13431.5|184
1660144500000|2022-08-10 15:15:00|13448.5|13437.5|13452.5|13441.5|13452.5|13441.5|13446.5|13434.5|212
1660144800000|2022-08-10 15:20:00|13453.5|13440.5|13458.5|13447.5|13459.5|13448.5|13452.5|13440.5|459
1660145100000|2022-08-10 15:25:00|13457.5|13446.5|13456.5|13445.5|13462.5|13450.5|13456.5|13445.5|364
1660145400000|2022-08-10 15:30:00|13457.5|13446.5|13456.5|13445.5|13462.5|13451.5|13456.5|13445.5|194
1660145700000|2022-08-10 15:35:00|13457.5|13446.5|13453.5|13442.5|13457.5|13446.5|13451.5|13440.5|254
1660146000000|2022-08-10 15:40:00|13452.5|13441.5|13451.5|13440.5|13454.5|13443.5|13449.5|13438.5|161
1660146300000|2022-08-10 15:45:00|13450.5|13439.5|13459.5|13448.5|13459.5|13448.5|13450.5|13439.5|164
1660146600000|2022-08-10 15:50:00|13458.5|13447.5|13463.5|13452.5|13464.5|13453.5|13457.5|13446.5|621
1660146900000|2022-08-10 15:55:00|13464.5|13453.5|13462.5|13451.5|13465.5|13453.5|13462.5|13451.5|152
1660147200000|2022-08-10 16:00:00|13463.5|13450.5|13462.5|13451.5|13464.5|13453.5|13461.5|13450.5|76
1660147500000|2022-08-10 16:05:00|13461.5|13450.5|13461.5|13450.5|13463.5|13451.5|13458.5|13447.5|352
1660147800000|2022-08-10 16:10:00|13462.5|13451.5|13460.5|13449.5|13462.5|13451.5|13457.5|13446.5|160
1660148100000|2022-08-10 16:15:00|13459.5|13448.5|13459.5|13448.5|13461.5|13450.5|13458.5|13447.5|226
1660148400000|2022-08-10 16:20:00|13460.5|13447.5|13457.5|13445.5|13460.5|13448.5|13454.5|13442.5|99
1660148700000|2022-08-10 16:25:00|13456.5|13444.5|13455.5|13444.5|13457.5|13444.5|13454.5|13442.5|27
1660149000000|2022-08-10 16:30:00|13456.5|13445.5|13454.5|13443.5|13456.5|13445.5|13454.5|13443.5|38
1660149300000|2022-08-10 16:35:00|13455.5|13444.5|13455.5|13444.5|13456.5|13444.5|13454.5|13443.5|30
1660149600000|2022-08-10 16:40:00|13454.5|13443.5|13457.5|13446.5|13458.5|13447.5|13453.5|13442.5|60
1660149900000|2022-08-10 16:45:00|13458.5|13447.5|13455.5|13444.5|13458.5|13447.5|13454.5|13443.5|94
1660150200000|2022-08-10 16:50:00|13456.5|13445.5|13459.5|13448.5|13460.5|13449.5|13455.5|13443.5|60
1660150500000|2022-08-10 16:55:00|13458.5|13447.5|13460.5|13449.5|13460.5|13449.5|13457.5|13446.5|91
1660150800000|2022-08-10 17:00:00|13461.5|13450.5|13460.5|13449.5|13461.5|13450.5|13457.5|13446.5|142
1660151100000|2022-08-10 17:05:00|13459.5|13448.5|13461.5|13449.5|13461.5|13450.5|13458.5|13447.5|86
1660151400000|2022-08-10 17:10:00|13460.5|13450.5|13464.5|13452.5|13465.5|13453.5|13460.5|13449.5|187
1660151700000|2022-08-10 17:15:00|13463.5|13453.5|13463.5|13452.5|13464.5|13453.5|13462.5|13451.5|36
1660152000000|2022-08-10 17:20:00|13462.5|13451.5|13464.5|13453.5|13464.5|13453.5|13462.5|13451.5|30
1660152300000|2022-08-10 17:25:00|13463.5|13452.5|13460.5|13448.5|13464.5|13452.5|13459.5|13447.5|61
1660152600000|2022-08-10 17:30:00|13459.5|13449.5|13460.5|13449.5|13461.5|13450.5|13457.5|13446.5|94
1660152900000|2022-08-10 17:35:00|13461.5|13450.5|13460.5|13449.5|13461.5|13450.5|13459.5|13448.5|44
1660153200000|2022-08-10 17:40:00|13459.5|13448.5|13462.5|13451.5|13462.5|13451.5|13459.5|13447.5|26
1660153500000|2022-08-10 17:45:00|13463.5|13452.5|13463.5|13452.5|13463.5|13452.5|13462.5|13451.5|31
1660153800000|2022-08-10 17:50:00|13462.5|13451.5|13463.5|13452.5|13463.5|13452.5|13462.5|13451.5|49
1660154100000|2022-08-10 17:55:00|13462.5|13451.5|13463.5|13452.5|13463.5|13452.5|13461.5|13450.5|96
1660154400000|2022-08-10 18:00:00|13462.5|13451.5|13464.5|13453.5|13464.5|13453.5|13462.5|13450.5|102
1660154700000|2022-08-10 18:05:00|13465.5|13452.5|13463.5|13452.5|13465.5|13454.5|13461.5|13450.5|128
1660155000000|2022-08-10 18:10:00|13462.5|13451.5|13460.5|13448.5|13463.5|13452.5|13460.5|13448.5|89
1660155300000|2022-08-10 18:15:00|13461.5|13449.5|13459.5|13448.5|13462.5|13451.5|13459.5|13448.5|48
1660155600000|2022-08-10 18:20:00|13460.5|13449.5|13457.5|13446.5|13460.5|13449.5|13457.5|13446.5|46
1660155900000|2022-08-10 18:25:00|13458.5|13447.5|13459.5|13448.5|13461.5|13450.5|13458.5|13447.5|172
1660156200000|2022-08-10 18:30:00|13460.5|13449.5|13461.5|13449.5|13461.5|13450.5|13458.5|13446.5|111
1660156500000|2022-08-10 18:35:00|13460.5|13450.5|13458.5|13447.5|13461.5|13450.5|13458.5|13446.5|54
1660156800000|2022-08-10 18:40:00|13459.5|13448.5|13458|13448|13459.5|13448.5|13457.5|13446.5|39
1660157100000|2022-08-10 18:45:00|13457|13447|13454|13444|13457|13447|13453|13443|77
1660157400000|2022-08-10 18:50:00|13454.5|13444.5|13452|13442|13455.5|13445.5|13451|13441|163
1660157700000|2022-08-10 18:55:00|13452.5|13442.5|13450|13440|13453|13443|13449.5|13439.5|144
1660158000000|2022-08-10 19:00:00|13449|13439|13453|13443|13454|13444|13447.5|13437.5|175
1660158300000|2022-08-10 19:05:00|13452.5|13442.5|13451|13441|13452.5|13442.5|13450|13440|34
1660158600000|2022-08-10 19:10:00|13450|13440|13451.5|13441.5|13452|13442|13450|13440|66
1660158900000|2022-08-10 19:15:00|13451|13441|13451|13441|13452|13442|13450.5|13440.5|23
1660159200000|2022-08-10 19:20:00|13451.5|13441.5|13458|13448|13458|13448|13451|13441|70
1660159500000|2022-08-10 19:25:00|13458.5|13448.5|13461|13451|13461|13451|13458|13448|136
1660159800000|2022-08-10 19:30:00|13460|13450|13460|13450|13460.5|13450.5|13459|13449|133
1660160100000|2022-08-10 19:35:00|13461|13451|13460|13450|13461|13451|13459|13449|115
1660160400000|2022-08-10 19:40:00|13459.5|13449.5|13459|13449|13460|13450|13459|13449|45
1660160700000|2022-08-10 19:45:00|13460|13450|13456|13446|13461|13451|13455|13445|119
1660161000000|2022-08-10 19:50:00|13457|13447|13456|13446|13457|13447|13452|13442|266
1660161300000|2022-08-10 19:55:00|13455|13445|13455.5|13445.5|13457.5|13447.5|13454|13444|422
1660161600000|2022-08-10 20:00:00|13455|13445|13456|13446|13458|13448|13454|13444|66
1660161900000|2022-08-10 20:05:00|13455|13445|13453.5|13443.5|13455|13445|13453|13443|8
1660162200000|2022-08-10 20:10:00|13454|13444|13455|13445|13455|13445|13453.5|13443.5|8
1660162500000|2022-08-10 20:15:00|13455.5|13445.5|13458|13448|13458|13448|13455.5|13445.5|57
1660162800000|2022-08-10 20:20:00|13457|13447|13456.5|13446.5|13457|13447|13456.5|13446.5|4
1660163100000|2022-08-10 20:25:00|13456|13446|13455.5|13445.5|13456|13446|13455|13445|10
1660163400000|2022-08-10 20:30:00|13456|13446|13455|13445|13456|13446|13455|13445|10
1660163700000|2022-08-10 20:35:00|13454|13444|13454.5|13444.5|13454.5|13444.5|13454|13444|1
1660164000000|2022-08-10 20:40:00|13453|13443|13452.5|13442.5|13453|13443|13452.5|13442.5|24
1660164300000|2022-08-10 20:45:00|13452|13442|13452.5|13442.5|13452.5|13442.5|13451|13441|37
1660164600000|2022-08-10 20:50:00|13453|13443|13457|13447|13457|13447|13453|13443|24
1660164900000|2022-08-10 20:55:00|13457.5|13447.5|13447.5|13437.5|13458|13448|13447.5|13437.5|265
1660165200000|2022-08-10 21:00:00|13448|13438|13454.5|13444.5|13455|13445|13448|13438|4
1660165500000|2022-08-10 21:05:00|13455|13445|13455|13445|13456.5|13446.5|13453|13443|3
1660165800000|2022-08-10 21:10:00|13455.5|13445.5|13455|13445|13456|13446|13455|13445|17
1660166100000|2022-08-10 21:15:00|13461.8|13437.8|13462|13438|13462.5|13438.5|13461.8|13437.8|0
1660166400000|2022-08-10 21:20:00|13461.9|13437.9|13462|13438|13462.1|13438.1|13461.6|13437.6|0
1660166700000|2022-08-10 21:25:00|13462.1|13438.1|13461.6|13437.6|13462.2|13438.2|13461.3|13437.3|0
1660167000000|2022-08-10 21:30:00|13461.7|13437.7|13460.1|13436.1|13461.7|13437.7|13460.1|13436.1|0
1660167300000|2022-08-10 21:35:00|13459.4|13435.4|13460.5|13436.5|13460.9|13436.9|13459.4|13435.4|0
1660167600000|2022-08-10 21:40:00|13460.4|13436.4|13460.5|13436.5|13460.5|13436.5|13460.4|13436.4|0
1660167900000|2022-08-10 21:45:00|13460.4|13436.4|13461.5|13437.5|13461.5|13437.5|13460.4|13436.4|0
1660168200000|2022-08-10 21:50:00|13460.8|13436.8|13460.8|13436.8|13460.8|13436.8|13460.5|13436.5|0
1660168500000|2022-08-10 21:55:00|13460.5|13436.5|13461.4|13437.4|13461.6|13437.6|13460.4|13436.4|0
1660168800000|2022-08-10 22:00:00|13461.9|13437.9|13458|13434|13462|13438|13456.1|13432.1|0
1660169100000|2022-08-10 22:05:00|13457.4|13433.4|13455.5|13431.5|13458.6|13434.6|13455.5|13431.5|0
1660169400000|2022-08-10 22:10:00|13455.7|13431.7|13455.8|13431.8|13456.5|13432.5|13453.9|13429.9|0
1660169700000|2022-08-10 22:15:00|13455.3|13431.3|13454.6|13430.6|13456.1|13432.1|13454.6|13430.6|0
1660170000000|2022-08-10 22:20:00|13454.3|13430.3|13457.1|13433.1|13457.7|13433.7|13453.9|13429.9|0
1660170300000|2022-08-10 22:25:00|13456.8|13432.8|13455.2|13431.2|13457.1|13433.1|13455.2|13431.2|0
1660170600000|2022-08-10 22:30:00|13454.6|13430.6|13454.6|13430.6|13455.2|13431.2|13453.9|13429.9|0
1660170900000|2022-08-10 22:35:00|13454.3|13430.3|13453.3|13429.3|13454.6|13430.6|13452|13428|0
1660171200000|2022-08-10 22:40:00|13453.6|13429.6|13455.2|13431.2|13456.5|13432.5|13452.7|13428.7|0
1660171500000|2022-08-10 22:45:00|13454.6|13430.6|13453.3|13429.3|13455.2|13431.2|13453.3|13429.3|0
1660171800000|2022-08-10 22:50:00|13453.9|13429.9|13454.5|13430.5|13454.5|13430.5|13453.3|13429.3|0
1660172100000|2022-08-10 22:55:00|13454.8|13430.8|13459.7|13435.7|13459.7|13435.7|13454.5|13430.5|0
1660172400000|2022-08-10 23:00:00|13459.4|13435.4|13464.1|13440.1|13465.3|13441.3|13459|13435|0
1660172700000|2022-08-10 23:05:00|13464.4|13440.4|13464.7|13440.7|13465.3|13441.3|13463.8|13439.8|0
1660173000000|2022-08-10 23:10:00|13465.3|13441.3|13465.9|13441.9|13466|13442|13463.8|13439.8|0
1660173300000|2022-08-10 23:15:00|13465.3|13441.3|13464.5|13440.5|13465.9|13441.9|13463.9|13439.9|0
1660173600000|2022-08-10 23:20:00|13464.8|13440.8|13463.9|13439.9|13465.2|13441.2|13462.6|13438.6|0
1660173900000|2022-08-10 23:25:00|13464.5|13440.5|13465.8|13441.8|13467.1|13443.1|13464.5|13440.5|0
1660174200000|2022-08-10 23:30:00|13465.2|13441.2|13465.8|13441.8|13467.1|13443.1|13465.2|13441.2|0
1660174500000|2022-08-10 23:35:00|13465.2|13441.2|13465.2|13441.2|13465.2|13441.2|13463.9|13439.9|0
1660174800000|2022-08-10 23:40:00|13465.7|13441.7|13467.2|13443.2|13467.8|13443.8|13465.2|13441.2|0
1660175100000|2022-08-10 23:45:00|13466.9|13442.9|13468.1|13444.1|13469.7|13445.7|13466.5|13442.5|0
1660175400000|2022-08-10 23:50:00|13468.4|13444.4|13472.2|13448.2|13472.9|13448.9|13468.4|13444.4|0
1660175700000|2022-08-10 23:55:00|13471.9|13447.9|13475.1|13451.1|13477.7|13453.7|13471.3|13447.3|0
1660176000000|2022-08-11 00:00:00|13475.7|13451.7|13477|13453|13477.7|13453.7|13475.1|13451.1|0
1660176300000|2022-08-11 00:05:00|13477.3|13453.3|13477|13453|13478.9|13454.9|13475.1|13451.1|0
1660176600000|2022-08-11 00:10:00|13477.3|13453.3|13480.8|13456.8|13484|13460|13477|13453|0
1660176900000|2022-08-11 00:15:00|13481.4|13457.4|13495.3|13471.3|13497.9|13473.9|13481.1|13457.1|0
1660177200000|2022-08-11 00:20:00|13497|13473|13495.8|13471.8|13497|13473|13492.4|13468.4|0
1660177500000|2022-08-11 00:25:00|13495.2|13471.2|13496.6|13472.6|13499|13475|13495.2|13471.2|0
1660177800000|2022-08-11 00:30:00|13496.3|13472.3|13493.2|13469.2|13497.2|13473.2|13492.6|13468.6|0
1660178100000|2022-08-11 00:35:00|13493.5|13469.5|13491.2|13467.2|13493.5|13469.5|13491.1|13467.1|0
1660178400000|2022-08-11 00:40:00|13490.6|13466.6|13495|13471|13496.4|13472.4|13489.8|13465.8|0
1660178700000|2022-08-11 00:45:00|13495.5|13471.5|13495.2|13471.2|13496.4|13472.4|13494.7|13470.7|0
1660179000000|2022-08-11 00:50:00|13495|13471|13498.1|13474.1|13498.1|13474.1|13488.9|13464.9|0
1660179300000|2022-08-11 00:55:00|13500.4|13476.4|13501.6|13477.6|13504.4|13480.4|13499.6|13475.6|0
1660179600000|2022-08-11 01:00:00|13463|13453|13447|13437|13463|13453|13436|13426|2008
1660179900000|2022-08-11 01:05:00|13446.5|13436.5|13439.5|13429.5|13447.5|13437.5|13438|13428|966
1660180200000|2022-08-11 01:10:00|13439|13429|13440.5|13430.5|13446.5|13436.5|13437.5|13427.5|905
1660180500000|2022-08-11 01:15:00|13441.5|13431.5|13439.5|13429.5|13456|13446|13434.5|13424.5|2261
1660180800000|2022-08-11 01:20:00|13440|13430|13446|13436|13454|13444|13435|13425|1181
1660181100000|2022-08-11 01:25:00|13444.5|13434.5|13433.5|13423.5|13452|13442|13433.5|13423.5|1840
1660181400000|2022-08-11 01:30:00|13430|13420|13390.5|13380.5|13430|13420|13384|13374|16183
1660181700000|2022-08-11 01:35:00|13390|13380|13394|13384|13407|13397|13383|13373|3834
1660182000000|2022-08-11 01:40:00|13395|13385|13422|13412|13436|13426|13386|13376|4918
1660182300000|2022-08-11 01:45:00|13423|13413|13429.5|13419.5|13434.5|13424.5|13413.5|13403.5|3566
1660182600000|2022-08-11 01:50:00|13428.5|13418.5|13427.5|13417.5|13448.5|13438.5|13423.5|13413.5|3926
1660182900000|2022-08-11 01:55:00|13426.5|13416.5|13422.5|13412.5|13427.5|13417.5|13405.5|13395.5|2497
1660183200000|2022-08-11 02:00:00|13424.5|13414.5|13418.5|13408.5|13436.5|13426.5|13413.5|13403.5|2273
1660183500000|2022-08-11 02:05:00|13419.5|13409.5|13399.5|13389.5|13419.5|13409.5|13396.5|13386.5|2163
1660183800000|2022-08-11 02:10:00|13398.5|13388.5|13406.5|13396.5|13410.5|13400.5|13394.5|13384.5|1758
1660184100000|2022-08-11 02:15:00|13408.5|13398.5|13405.5|13395.5|13411.5|13401.5|13401.5|13391.5|1410
1660184400000|2022-08-11 02:20:00|13406.5|13396.5|13411.5|13401.5|13412.5|13402.5|13394.5|13384.5|1253
1660184700000|2022-08-11 02:25:00|13412.5|13402.5|13423.5|13413.5|13425.5|13415.5|13411.5|13401.5|1792
1660185000000|2022-08-11 02:30:00|13424.5|13414.5|13432.5|13422.5|13440.5|13430.5|13419.5|13409.5|2124
1660185300000|2022-08-11 02:35:00|13431.5|13421.5|13430.5|13420.5|13435.5|13425.5|13418.5|13408.5|1197
1660185600000|2022-08-11 02:40:00|13429.5|13419.5|13429.5|13419.5|13434.5|13424.5|13424.5|13414.5|1054
1660185900000|2022-08-11 02:45:00|13430.5|13420.5|13434.5|13424.5|13441.5|13431.5|13428.5|13418.5|2010
1660186200000|2022-08-11 02:50:00|13435.5|13425.5|13451.5|13441.5|13454.5|13444.5|13422.5|13412.5|2149
1660186500000|2022-08-11 02:55:00|13453.5|13443.5|13469.5|13459.5|13469.5|13459.5|13446.5|13436.5|2571
1660186800000|2022-08-11 03:00:00|13468.5|13458.5|13474.5|13464.5|13483.5|13473.5|13468.5|13458.5|3777
1660187100000|2022-08-11 03:05:00|13473.5|13463.5|13524.5|13514.5|13534.5|13524.5|13473.5|13463.5|8192
1660187400000|2022-08-11 03:10:00|13525.5|13515.5|13561.5|13551.5|13578.5|13568.5|13519.5|13509.5|8828
1660187700000|2022-08-11 03:15:00|13564.5|13554.5|13572.5|13562.5|13588.5|13578.5|13548.5|13538.5|6988
1660188000000|2022-08-11 03:20:00|13573.5|13563.5|13567.5|13557.5|13584.5|13574.5|13558.5|13548.5|5455
1660188300000|2022-08-11 03:25:00|13566.5|13556.5|13575.5|13565.5|13582.5|13572.5|13558.5|13548.5|3904
1660188600000|2022-08-11 03:30:00|13574.5|13564.5|13581.5|13571.5|13582.5|13572.5|13569.5|13559.5|814
1660188900000|2022-08-11 03:35:00|13580.5|13570.5|13586.5|13576.5|13591.5|13581.5|13580.5|13570.5|1562
1660189200000|2022-08-11 03:40:00|13587.5|13577.5|13590.5|13580.5|13593.5|13583.5|13585.5|13575.5|809
1660189500000|2022-08-11 03:45:00|13591.5|13581.5|13593.5|13583.5|13594.5|13584.5|13586.5|13576.5|697
1660189800000|2022-08-11 03:50:00|13592.5|13582.5|13599.5|13589.5|13600.5|13590.5|13591.5|13581.5|906
1660190100000|2022-08-11 03:55:00|13598.5|13588.5|13589.5|13579.5|13598.5|13588.5|13588.5|13578.5|427
1660190400000|2022-08-11 04:00:00|13590.5|13580.5|13598.5|13588.5|13598.5|13588.5|13589.5|13579.5|437
1660190700000|2022-08-11 04:05:00|13597.5|13587.5|13597.5|13587.5|13598.5|13588.5|13595.5|13585.5|246
1660191000000|2022-08-11 04:10:00|13598.5|13588.5|13603.5|13593.5|13604.5|13594.5|13596.5|13586.5|776
1660191300000|2022-08-11 04:15:00|13602.5|13592.5|13598.5|13588.5|13604.5|13594.5|13597.5|13587.5|398
1660191600000|2022-08-11 04:20:00|13599.5|13589.5|13597.5|13587.5|13601.5|13591.5|13596.5|13586.5|222
1660191900000|2022-08-11 04:25:00|13596.5|13586.5|13596.5|13586.5|13598.5|13588.5|13594.5|13584.5|236
1660192200000|2022-08-11 04:30:00|13595.5|13585.5|13595.5|13585.5|13598.5|13588.5|13594.5|13584.5|250
1660192500000|2022-08-11 04:35:00|13594.5|13584.5|13593.5|13583.5|13596.5|13586.5|13592.5|13582.5|141
1660192800000|2022-08-11 04:40:00|13592.5|13582.5|13590.5|13580.5|13594.5|13584.5|13589.5|13579.5|345
1660193100000|2022-08-11 04:45:00|13591.5|13581.5|13583.5|13573.5|13591.5|13581.5|13580.5|13570.5|1198
1660193400000|2022-08-11 04:50:00|13584.5|13574.5|13586.5|13576.5|13588.5|13578.5|13582.5|13572.5|308
1660193700000|2022-08-11 04:55:00|13587.5|13577.5|13582.5|13572.5|13587.5|13577.5|13582.5|13572.5|304
1660194000000|2022-08-11 05:00:00|13583.5|13573.5|13580.5|13570.5|13592.5|13582.5|13576.5|13566.5|4071
1660194300000|2022-08-11 05:05:00|13581.5|13571.5|13576.2|13566.2|13600.5|13590.5|13567.2|13557.2|2570
1660194600000|2022-08-11 05:10:00|13577.2|13567.2|13581.2|13571.2|13587.2|13577.2|13568.2|13558.2|2198
1660194900000|2022-08-11 05:15:00|13585.2|13575.2|13581.2|13571.2|13599.2|13589.2|13576.2|13566.2|2005
1660195200000|2022-08-11 05:20:00|13582.2|13572.2|13595.2|13585.2|13596.2|13586.2|13569.2|13559.2|2491
1660195500000|2022-08-11 05:25:00|13596.2|13586.2|13612.2|13602.2|13613.2|13603.2|13594.2|13584.2|2731
1660195800000|2022-08-11 05:30:00|13611.2|13601.2|13635.2|13625.2|13641.2|13631.2|13608.2|13598.2|4852
1660196100000|2022-08-11 05:35:00|13637.2|13627.2|13634.2|13624.2|13644.2|13634.2|13626.2|13616.2|2854
1660196400000|2022-08-11 05:40:00|13635.2|13625.2|13628.2|13618.2|13636.2|13626.2|13625.2|13615.2|1846
1660196700000|2022-08-11 05:45:00|13629.2|13619.2|13651.2|13641.2|13658.2|13648.2|13629.2|13619.2|3823
1660197000000|2022-08-11 05:50:00|13653.2|13643.2|13648.2|13638.2|13670.2|13660.2|13647.2|13637.2|3876
1660197300000|2022-08-11 05:55:00|13649.2|13639.2|13657.2|13647.2|13661.2|13651.2|13643.2|13633.2|3692
1660197600000|2022-08-11 06:00:00|13658.2|13648.2|13653.2|13643.2|13666.2|13656.2|13649.2|13639.2|3830
1660197900000|2022-08-11 06:05:00|13654.2|13644.2|13669.2|13659.2|13671.2|13661.2|13650.2|13640.2|2341
1660198200000|2022-08-11 06:10:00|13670.2|13660.2|13661.2|13651.2|13673.2|13663.2|13659.2|13649.2|2191
1660198500000|2022-08-11 06:15:00|13662.2|13652.2|13654.2|13644.2|13662.2|13652.2|13646.2|13636.2|2184
1660198800000|2022-08-11 06:20:00|13655.2|13645.2|13654.2|13644.2|13666.2|13656.2|13653.2|13643.2|2814
1660199100000|2022-08-11 06:25:00|13655.2|13645.2|13666.2|13656.2|13677.2|13667.2|13653.2|13643.2|3941
1660199400000|2022-08-11 06:30:00|13665.2|13655.2|13666.2|13656.2|13673.2|13663.2|13665.2|13655.2|2376
1660199700000|2022-08-11 06:35:00|13665.2|13655.2|13671.2|13661.2|13673.2|13663.2|13665.2|13655.2|3108
1660200000000|2022-08-11 06:40:00|13670.2|13660.2|13652.2|13642.2|13671.2|13661.2|13651.2|13641.2|3717
1660200300000|2022-08-11 06:45:00|13651.2|13641.2|13650.2|13640.2|13656.2|13646.2|13647.2|13637.2|3872
1660200600000|2022-08-11 06:50:00|13649.2|13639.2|13651.2|13641.2|13654.2|13644.2|13647.2|13637.2|2645
1660200900000|2022-08-11 06:55:00|13652.2|13642.2|13648.2|13638.2|13653.2|13643.2|13640.2|13630.2|6738
1660201200000|2022-08-11 07:00:00|13649.2|13637.2|13646.2|13635.2|13650.2|13639.2|13639.2|13628.2|2135
1660201500000|2022-08-11 07:05:00|13647.2|13636.2|13648.2|13636.2|13648.2|13636.2|13643.2|13632.2|827
1660201800000|2022-08-11 07:10:00|13647.2|13637.2|13650.2|13639.2|13654.2|13643.2|13646.2|13634.2|1070
1660202100000|2022-08-11 07:15:00|13651.2|13640.2|13653.2|13641.2|13655.2|13644.2|13650.2|13639.2|417
1660202400000|2022-08-11 07:20:00|13654.2|13642.2|13649.2|13638.2|13657.2|13646.2|13649.2|13638.2|550
1660202700000|2022-08-11 07:25:00|13650.2|13639.2|13646.2|13634.2|13651.2|13639.2|13646.2|13634.2|456
1660203000000|2022-08-11 07:30:00|13645.2|13635.2|13648.2|13636.2|13652.2|13640.2|13641.2|13630.2|513
1660203300000|2022-08-11 07:35:00|13647.2|13637.2|13650.2|13638.2|13650.2|13639.2|13646.2|13634.2|499
1660203600000|2022-08-11 07:40:00|13649.2|13637.2|13648.2|13636.2|13651.2|13639.2|13644.2|13632.2|599
1660203900000|2022-08-11 07:45:00|13649.2|13638.2|13648.2|13636.2|13650.2|13639.2|13644.2|13633.2|302
1660204200000|2022-08-11 07:50:00|13647.2|13634.2|13653.2|13642.2|13654.2|13642.2|13641.2|13630.2|626
1660204500000|2022-08-11 07:55:00|13652.2|13641.2|13661.2|13649.2|13662.2|13651.2|13650.2|13638.2|893
1660204800000|2022-08-11 08:00:00|13660.2|13648.2|13659.2|13647.2|13665.2|13653.2|13657.2|13646.2|1271
1660205100000|2022-08-11 08:05:00|13658.2|13646.2|13663.2|13651.2|13664.2|13652.2|13654.2|13643.2|1196
1660205400000|2022-08-11 08:10:00|13662.2|13650.2|13669.2|13658.2|13670.2|13658.2|13662.2|13650.2|1685
1660205700000|2022-08-11 08:15:00|13670.2|13656.2|13673.2|13661.2|13674.2|13662.2|13666.2|13654.2|1819
1660206000000|2022-08-11 08:20:00|13672.2|13660.2|13665.2|13653.2|13673.2|13661.2|13664.2|13653.2|1015
1660206300000|2022-08-11 08:25:00|13664.2|13654.2|13645.2|13633.2|13665.2|13654.2|13643.2|13630.2|2156
1660206600000|2022-08-11 08:30:00|13651|13627|13654.5|13630.5|13656.5|13632.5|13647.5|13623.5|0
1660206900000|2022-08-11 08:35:00|13654.6|13630.6|13653|13629|13658.2|13634.2|13652.4|13628.4|585
1660207200000|2022-08-11 08:40:00|13653.3|13629.3|13654.5|13630.5|13656.5|13632.5|13651.3|13627.3|0
1660207500000|2022-08-11 08:45:00|13654.2|13630.2|13650.9|13626.9|13654.5|13630.5|13649.8|13625.8|0
1660207800000|2022-08-11 08:50:00|13650.4|13626.4|13649.2|13625.2|13650.4|13626.4|13642.9|13618.9|0
1660208100000|2022-08-11 08:55:00|13649.5|13625.5|13657.7|13633.7|13658.5|13634.5|13648.1|13624.1|0
1660208400000|2022-08-11 09:00:00|13658.3|13634.3|13645.2|13634.2|13659.2|13647.2|13644.2|13632.2|457
1660208700000|2022-08-11 09:05:00|13646.2|13635.2|13641.2|13630.2|13649.2|13638.2|13641.2|13630.2|161
1660209000000|2022-08-11 09:10:00|13640.2|13629.2|13639.2|13628.2|13643.2|13632.2|13639.2|13628.2|243
1660209300000|2022-08-11 09:15:00|13638.2|13627.2|13642.2|13631.2|13642.2|13631.2|13638.2|13627.2|262
1660209600000|2022-08-11 09:20:00|13643.2|13632.2|13645.2|13634.2|13646.2|13635.2|13642.2|13631.2|168
1660209900000|2022-08-11 09:25:00|13644.2|13633.2|13644.2|13633.2|13645.2|13634.2|13638.2|13627.2|164
1660210200000|2022-08-11 09:30:00|13645.2|13634.2|13649.2|13638.2|13649.2|13638.2|13645.2|13634.2|72
1660210500000|2022-08-11 09:35:00|13650.2|13639.2|13644.2|13633.2|13651.2|13640.2|13644.2|13632.2|133
1660210800000|2022-08-11 09:40:00|13643.2|13632.2|13645.2|13634.2|13645.2|13634.2|13642.2|13631.2|109
1660211100000|2022-08-11 09:45:00|13644.2|13633.2|13645.2|13634.2|13647.2|13636.2|13643.2|13632.2|76
1660211400000|2022-08-11 09:50:00|13646.2|13635.2|13644.2|13633.2|13646.2|13635.2|13643.2|13632.2|151
1660211700000|2022-08-11 09:55:00|13645.2|13632.2|13647.2|13636.2|13648.2|13636.2|13644.2|13632.2|96
1660212000000|2022-08-11 10:00:00|13648.2|13637.2|13645.2|13634.2|13648.2|13637.2|13643.2|13632.2|155
1660212300000|2022-08-11 10:05:00|13646.2|13635.2|13644.2|13633.2|13648.2|13636.2|13642.2|13631.2|274
1660212600000|2022-08-11 10:10:00|13645.2|13634.2|13646.2|13635.2|13646.2|13635.2|13645.2|13634.2|52
1660212900000|2022-08-11 10:15:00|13645.2|13634.2|13642.2|13631.2|13645.2|13634.2|13642.2|13631.2|109
1660213200000|2022-08-11 10:20:00|13641.2|13630.2|13640.2|13629.2|13641.2|13630.2|13640.2|13628.2|71
1660213500000|2022-08-11 10:25:00|13639.2|13628.2|13640.2|13628.2|13640.2|13629.2|13635.2|13624.2|229
1660213800000|2022-08-11 10:30:00|13639.2|13629.2|13641.2|13629.2|13643.2|13632.2|13639.2|13629.2|91
1660214100000|2022-08-11 10:35:00|13640.2|13630.2|13642.2|13631.2|13643.2|13631.2|13639.2|13627.2|98
1660214400000|2022-08-11 10:40:00|13643.2|13632.2|13645.2|13634.2|13646.2|13634.2|13642.2|13632.2|40
1660214700000|2022-08-11 10:45:00|13646.2|13635.2|13641.2|13630.2|13646.2|13635.2|13641.2|13630.2|284
1660215000000|2022-08-11 10:50:00|13642.2|13631.2|13645.2|13634.2|13645.2|13634.2|13642.2|13631.2|103
1660215300000|2022-08-11 10:55:00|13646.2|13635.2|13645.2|13634.2|13646.2|13635.2|13645.2|13633.2|87
1660215600000|2022-08-11 11:00:00|13646.2|13633.2|13648.2|13637.2|13648.2|13637.2|13644.2|13633.2|65
1660215900000|2022-08-11 11:05:00|13649.2|13638.2|13652.2|13641.2|13652.2|13641.2|13649.2|13638.2|51
1660216200000|2022-08-11 11:10:00|13651.2|13640.2|13650.2|13639.2|13652.2|13641.2|13650.2|13639.2|88
1660216500000|2022-08-11 11:15:00|13651.2|13640.2|13652.2|13641.2|13653.2|13642.2|13651.2|13639.2|64
1660216800000|2022-08-11 11:20:00|13651.2|13640.2|13650.2|13639.2|13652.2|13641.2|13649.2|13638.2|64
1660217100000|2022-08-11 11:25:00|13651.2|13640.2|13654.2|13643.2|13654.2|13643.2|13651.2|13640.2|140
1660217400000|2022-08-11 11:30:00|13655.2|13644.2|13654.2|13643.2|13655.2|13644.2|13654.2|13643.2|76
1660217700000|2022-08-11 11:35:00|13655.2|13644.2|13663.2|13652.2|13663.2|13652.2|13654.2|13643.2|256
1660218000000|2022-08-11 11:40:00|13662.2|13651.2|13665.2|13654.2|13665.2|13654.2|13661.2|13650.2|314
1660218300000|2022-08-11 11:45:00|13664.2|13653.2|13665.2|13654.2|13666.2|13655.2|13663.2|13652.2|176
1660218600000|2022-08-11 11:50:00|13666.2|13655.2|13662.2|13650.2|13666.2|13655.2|13661.2|13650.2|119
1660218900000|2022-08-11 11:55:00|13661.2|13651.2|13664.2|13653.2|13664.2|13653.2|13661.2|13651.2|99
1660219200000|2022-08-11 12:00:00|13665.2|13654.2|13670.2|13659.2|13670.2|13659.2|13665.2|13654.2|364
1660219500000|2022-08-11 12:05:00|13671.2|13660.2|13670.2|13659.2|13671.2|13660.2|13669.2|13658.2|255
1660219800000|2022-08-11 12:10:00|13671.2|13660.2|13673.2|13662.2|13673.2|13662.2|13671.2|13659.2|214
1660220100000|2022-08-11 12:15:00|13674.2|13663.2|13685.2|13673.2|13685.2|13674.2|13674.2|13662.2|853
1660220400000|2022-08-11 12:20:00|13684.2|13674.2|13680.2|13669.2|13685.2|13674.2|13680.2|13669.2|268
1660220700000|2022-08-11 12:25:00|13679.2|13668.2|13680.2|13669.2|13681.2|13670.2|13678.2|13667.2|187
1660221000000|2022-08-11 12:30:00|13682.2|13670.2|13675.2|13664.2|13690.2|13679.2|13674.2|13663.2|739
1660221300000|2022-08-11 12:35:00|13674.2|13663.2|13678.2|13666.2|13679.2|13668.2|13673.2|13662.2|207
1660221600000|2022-08-11 12:40:00|13677.2|13667.2|13679.2|13668.2|13679.2|13668.2|13673.2|13662.2|142
1660221900000|2022-08-11 12:45:00|13680.2|13669.2|13683.2|13671.2|13686.2|13675.2|13677.2|13665.2|210
1660222200000|2022-08-11 12:50:00|13684.2|13672.2|13676.2|13665.2|13686.2|13675.2|13676.2|13664.2|415
1660222500000|2022-08-11 12:55:00|13677.2|13666.2|13670.2|13659.2|13679.2|13668.2|13670.2|13659.2|409
1660222800000|2022-08-11 13:00:00|13671.2|13660.2|13672.2|13661.2|13676.2|13665.2|13671.2|13660.2|176
1660223100000|2022-08-11 13:05:00|13671.2|13660.2|13676.2|13664.2|13676.2|13664.2|13671.2|13660.2|119
1660223400000|2022-08-11 13:10:00|13675.2|13665.2|13675.2|13664.2|13676.2|13665.2|13669.2|13658.2|263
1660223700000|2022-08-11 13:15:00|13676.2|13665.2|13673.2|13662.2|13676.2|13665.2|13670.2|13659.2|215
1660224000000|2022-08-11 13:20:00|13674.2|13661.2|13673.2|13662.2|13674.2|13663.2|13669.2|13658.2|120
1660224300000|2022-08-11 13:25:00|13674.2|13663.2|13679.2|13667.2|13679.2|13668.2|13674.2|13663.2|121
1660224600000|2022-08-11 13:30:00|13680.2|13668.2|13685.2|13674.2|13689.2|13678.2|13672.2|13661.2|1364
1660224900000|2022-08-11 13:35:00|13684.2|13673.2|13697.2|13686.2|13697.2|13686.2|13680.2|13668.2|1089
1660225200000|2022-08-11 13:40:00|13698.2|13687.2|13702.2|13691.2|13708.2|13696.2|13697.2|13686.2|1104
1660225500000|2022-08-11 13:45:00|13701.2|13690.2|13723.2|13712.2|13728.2|13716.2|13701.2|13689.2|1583
1660225800000|2022-08-11 13:50:00|13724.2|13713.2|13730.2|13719.2|13730.2|13719.2|13721.2|13710.2|1053
1660226100000|2022-08-11 13:55:00|13731.2|13720.2|13741.2|13730.2|13744.2|13733.2|13731.2|13719.2|1320
1660226400000|2022-08-11 14:00:00|13742.2|13731.2|13740.2|13729.2|13746.2|13735.2|13737.2|13726.2|858
1660226700000|2022-08-11 14:05:00|13739.2|13728.2|13739.2|13728.2|13740.2|13729.2|13728.2|13717.2|771
1660227000000|2022-08-11 14:10:00|13740.2|13729.2|13738.2|13727.2|13744.2|13732.2|13735.2|13724.2|766
1660227300000|2022-08-11 14:15:00|13739.2|13728.2|13752.2|13741.2|13752.2|13741.2|13739.2|13728.2|879
1660227600000|2022-08-11 14:20:00|13751.2|13740.2|13746.2|13735.2|13751.2|13740.2|13742.2|13730.2|629
1660227900000|2022-08-11 14:25:00|13747.2|13736.2|13744.2|13733.2|13747.2|13736.2|13742.2|13731.2|420
1660228200000|2022-08-11 14:30:00|13745.2|13732.2|13749.2|13738.2|13752.2|13741.2|13744.2|13732.2|477
1660228500000|2022-08-11 14:35:00|13750.2|13739.2|13744.2|13733.2|13751.2|13740.2|13743.2|13732.2|637
1660228800000|2022-08-11 14:40:00|13743.2|13732.2|13728.2|13717.2|13745.2|13734.2|13727.2|13716.2|964
1660229100000|2022-08-11 14:45:00|13729.2|13718.2|13727.2|13716.2|13736.2|13724.2|13727.2|13715.2|634
1660229400000|2022-08-11 14:50:00|13728.2|13715.2|13729.2|13718.2|13733.2|13722.2|13725.2|13714.2|445
1660229700000|2022-08-11 14:55:00|13730.2|13719.2|13730.2|13719.2|13732.2|13721.2|13728.2|13717.2|395
1660230000000|2022-08-11 15:00:00|13729.2|13718.2|13726.2|13715.2|13733.2|13722.2|13725.2|13714.2|407
1660230300000|2022-08-11 15:05:00|13725.2|13714.2|13708.2|13696.2|13725.2|13714.2|13702.2|13691.2|1567
1660230600000|2022-08-11 15:10:00|13707.2|13697.2|13709.2|13697.2|13712.2|13700.2|13705.2|13694.2|564
1660230900000|2022-08-11 15:15:00|13708.2|13698.2|13699.2|13688.2|13711.2|13700.2|13696.2|13685.2|603
1660231200000|2022-08-11 15:20:00|13700.2|13689.2|13710.2|13699.2|13710.2|13699.2|13698.2|13687.2|443
1660231500000|2022-08-11 15:25:00|13709.2|13698.2|13711.2|13699.2|13712.2|13701.2|13703.2|13692.2|299
1660231800000|2022-08-11 15:30:00|13710.2|13700.2|13710.2|13699.2|13713.2|13702.2|13707.2|13696.2|159
1660232100000|2022-08-11 15:35:00|13711.2|13700.2|13706.2|13694.2|13712.2|13701.2|13703.2|13692.2|153
1660232400000|2022-08-11 15:40:00|13705.2|13693.2|13706.2|13695.2|13708.2|13697.2|13702.2|13691.2|137
1660232700000|2022-08-11 15:45:00|13705.2|13694.2|13697.2|13685.2|13707.2|13695.2|13696.2|13685.2|194
1660233000000|2022-08-11 15:50:00|13696.2|13684.2|13694.2|13683.2|13699.2|13687.2|13690.2|13679.2|236
1660233300000|2022-08-11 15:55:00|13695.2|13684.2|13693.2|13682.2|13696.2|13685.2|13692.2|13681.2|124
1660233600000|2022-08-11 16:00:00|13694.2|13683.2|13690.2|13679.2|13695.2|13684.2|13690.2|13679.2|153
1660233900000|2022-08-11 16:05:00|13691.2|13680.2|13686.2|13675.2|13691.2|13680.2|13685.2|13674.2|252
1660234200000|2022-08-11 16:10:00|13687.2|13674.2|13684.2|13673.2|13687.2|13676.2|13682.2|13671.2|219
1660234500000|2022-08-11 16:15:00|13685.2|13674.2|13690.2|13679.2|13691.2|13680.2|13682.2|13671.2|200
1660234800000|2022-08-11 16:20:00|13689.2|13678.2|13689.2|13678.2|13690.2|13679.2|13685.2|13674.2|159
1660235100000|2022-08-11 16:25:00|13690.2|13677.2|13691.2|13680.2|13692.2|13680.2|13688.2|13677.2|112
1660235400000|2022-08-11 16:30:00|13692.2|13681.2|13696.2|13684.2|13697.2|13685.2|13692.2|13681.2|87
1660235700000|2022-08-11 16:35:00|13695.2|13683.2|13694.2|13683.2|13696.2|13684.2|13694.2|13682.2|84
1660236000000|2022-08-11 16:40:00|13693.2|13682.2|13692.2|13681.2|13695.2|13684.2|13692.2|13681.2|113
1660236300000|2022-08-11 16:45:00|13691.2|13680.2|13692.2|13680.2|13693.2|13681.2|13689.2|13678.2|70
1660236600000|2022-08-11 16:50:00|13691.2|13681.2|13693.2|13682.2|13694.2|13683.2|13691.2|13680.2|58
1660236900000|2022-08-11 16:55:00|13694.2|13683.2|13689.2|13678.2|13694.2|13683.2|13688.2|13677.2|251
1660237200000|2022-08-11 17:00:00|13690.2|13679.2|13682.2|13671.2|13690.2|13679.2|13681.2|13670.2|309
1660237500000|2022-08-11 17:05:00|13683.2|13672.2|13682.2|13671.2|13683.2|13672.2|13681.2|13670.2|176
1660237800000|2022-08-11 17:10:00|13681.2|13670.2|13685.2|13674.2|13686.2|13675.2|13681.2|13670.2|241
1660238100000|2022-08-11 17:15:00|13684.2|13673.2|13689.2|13678.2|13690.2|13679.2|13684.2|13673.2|141
1660238400000|2022-08-11 17:20:00|13688.2|13677.2|13688.2|13677.2|13692.2|13680.2|13686.2|13675.2|377
1660238700000|2022-08-11 17:25:00|13687.2|13676.2|13685.2|13674.2|13687.2|13676.2|13682.2|13671.2|170
1660239000000|2022-08-11 17:30:00|13684.2|13673.2|13681.2|13670.2|13685.2|13674.2|13681.2|13670.2|117
1660239300000|2022-08-11 17:35:00|13682.2|13671.2|13682.2|13670.2|13684.2|13673.2|13681.2|13670.2|184
1660239600000|2022-08-11 17:40:00|13683.2|13671.2|13684.2|13673.2|13686.2|13674.2|13683.2|13671.2|87
1660239900000|2022-08-11 17:45:00|13683.2|13672.2|13682.2|13671.2|13685.2|13673.2|13681.2|13669.2|125
1660240200000|2022-08-11 17:50:00|13681.2|13670.2|13680.2|13669.2|13683.2|13672.2|13678.2|13667.2|136
1660240500000|2022-08-11 17:55:00|13679.2|13668.2|13679.2|13668.2|13680.2|13669.2|13678.2|13667.2|74
1660240800000|2022-08-11 18:00:00|13678.2|13667.2|13676.2|13665.2|13679.2|13668.2|13674.2|13663.2|263
1660241100000|2022-08-11 18:05:00|13675.2|13664.2|13673.2|13662.2|13675.2|13664.2|13672.2|13661.2|214
1660241400000|2022-08-11 18:10:00|13674.2|13661.2|13668.2|13657.2|13674.2|13662.2|13668.2|13657.2|171
1660241700000|2022-08-11 18:15:00|13667.2|13656.2|13669.2|13658.2|13671.2|13659.2|13667.2|13656.2|169
1660242000000|2022-08-11 18:20:00|13668.2|13657.2|13668.2|13657.2|13668.2|13657.2|13666.2|13655.2|105
1660242300000|2022-08-11 18:25:00|13667.2|13656.2|13669.2|13658.2|13670.2|13659.2|13667.2|13656.2|68
1660242600000|2022-08-11 18:30:00|13668.2|13657.2|13662.2|13651.2|13669.2|13658.2|13662.2|13651.2|277
1660242900000|2022-08-11 18:35:00|13663.2|13650.2|13662.2|13651.2|13665.2|13654.2|13661.2|13650.2|153
1660243200000|2022-08-11 18:40:00|13661.2|13650.2|13659.7|13649.7|13662.2|13651.2|13657.2|13646.2|273
1660243500000|2022-08-11 18:45:00|13658.7|13648.7|13657.7|13647.7|13658.7|13648.7|13656.7|13646.7|175
1660243800000|2022-08-11 18:50:00|13656.7|13646.7|13651.7|13641.7|13657.7|13647.7|13651.7|13641.7|274
1660244100000|2022-08-11 18:55:00|13652.7|13642.7|13655.7|13645.7|13656.7|13646.7|13652.7|13642.7|204
1660244400000|2022-08-11 19:00:00|13655.2|13645.2|13656.7|13646.7|13656.7|13646.7|13653.7|13643.7|220
1660244700000|2022-08-11 19:05:00|13655.7|13645.7|13654.7|13644.7|13655.7|13645.7|13652.7|13642.7|78
1660245000000|2022-08-11 19:10:00|13654.2|13644.2|13652.2|13642.2|13654.7|13644.7|13649.7|13639.7|153
1660245300000|2022-08-11 19:15:00|13651.7|13641.7|13654.7|13644.7|13657.2|13647.2|13650.7|13640.7|86
1660245600000|2022-08-11 19:20:00|13653.7|13643.7|13654.7|13644.7|13657.7|13647.7|13653.7|13643.7|71
1660245900000|2022-08-11 19:25:00|13655.7|13645.7|13659.7|13649.7|13659.7|13649.7|13655.2|13645.2|44
1660246200000|2022-08-11 19:30:00|13659.2|13649.2|13658.2|13648.2|13659.7|13649.7|13655.7|13645.7|97
1660246500000|2022-08-11 19:35:00|13657.7|13647.7|13658.7|13648.7|13659.7|13649.7|13654.7|13644.7|150
1660246800000|2022-08-11 19:40:00|13659.7|13649.7|13656.7|13646.7|13659.7|13649.7|13656.7|13646.7|118
1660247100000|2022-08-11 19:45:00|13656.2|13646.2|13655.2|13645.2|13656.7|13646.7|13654.2|13644.2|114
1660247400000|2022-08-11 19:50:00|13654.7|13644.7|13655.7|13645.7|13657.7|13647.7|13653.7|13643.7|182
1660247700000|2022-08-11 19:55:00|13654.7|13644.7|13658.2|13648.2|13658.2|13648.2|13653.7|13643.7|132
1660248000000|2022-08-11 20:00:00|13658.7|13648.7|13658.2|13648.2|13659.7|13649.7|13658.2|13648.2|57
1660248300000|2022-08-11 20:05:00|13658.7|13648.7|13660.2|13650.2|13662.2|13652.2|13658.7|13648.7|36
1660248600000|2022-08-11 20:10:00|13660.7|13650.7|13661.2|13651.2|13661.2|13651.2|13660.2|13650.2|12
1660248900000|2022-08-11 20:15:00|13660.7|13650.7|13660.2|13650.2|13660.7|13650.7|13660.2|13650.2|7
1660249200000|2022-08-11 20:20:00|13661.2|13651.2|13660.2|13650.2|13661.2|13651.2|13660.2|13650.2|9
1660249500000|2022-08-11 20:25:00|13661.2|13651.2|13662.2|13652.2|13662.2|13652.2|13661.2|13651.2|8
1660249800000|2022-08-11 20:30:00|13661.7|13651.7|13661.7|13651.7|13661.7|13651.7|13661.7|13651.7|3
1660250100000|2022-08-11 20:35:00|13662.2|13652.2|13660.2|13650.2|13662.2|13652.2|13660.2|13650.2|4
1660250400000|2022-08-11 20:40:00|||||||||4
1660250700000|2022-08-11 20:45:00|13660.7|13650.7|13656.2|13646.2|13660.7|13650.7|13655.7|13645.7|66
1660251000000|2022-08-11 20:50:00|13655.7|13645.7|13657.7|13647.7|13657.7|13647.7|13655.7|13645.7|49
1660251300000|2022-08-11 20:55:00|13657.2|13647.2|13661.7|13651.7|13661.7|13651.7|13656.2|13646.2|81
1660251600000|2022-08-11 21:00:00|13664.7|13654.7|13664.2|13654.2|13664.7|13654.7|13664.2|13654.2|1
1660251900000|2022-08-11 21:05:00|13663.2|13653.2|13663.2|13653.2|13669.7|13659.7|13662.7|13652.7|1
1660252200000|2022-08-11 21:10:00|13662.7|13652.7|13665.7|13655.7|13665.7|13655.7|13662.2|13652.2|8
1660252500000|2022-08-11 21:15:00|13668.8|13644.8|13670.3|13646.3|13671.1|13647.1|13668.5|13644.5|0
1660252800000|2022-08-11 21:20:00|13670.7|13646.7|13670.1|13646.1|13670.8|13646.8|13669.1|13645.1|0
1660253100000|2022-08-11 21:25:00|13669.8|13645.8|13670.3|13646.3|13670.8|13646.8|13669.8|13645.8|0
1660253400000|2022-08-11 21:30:00|13670.2|13646.2|13670.3|13646.3|13671.3|13647.3|13670.1|13646.1|0
1660253700000|2022-08-11 21:35:00|13670.2|13646.2|13669.9|13645.9|13670.2|13646.2|13669.9|13645.9|0
1660254000000|2022-08-11 21:40:00|13670.1|13646.1|13670.2|13646.2|13670.4|13646.4|13669.8|13645.8|0
1660254300000|2022-08-11 21:45:00|13669.9|13645.9|13669.9|13645.9|13670.2|13646.2|13669.8|13645.8|0
1660254600000|2022-08-11 21:50:00|13670.2|13646.2|13670.1|13646.1|13670.3|13646.3|13669.8|13645.8|0
1660254900000|2022-08-11 21:55:00|13670|13646|13671.2|13647.2|13671.3|13647.3|13669.9|13645.9|0
1660255200000|2022-08-11 22:00:00|13671.6|13647.6|13664.9|13640.9|13672.9|13648.9|13663.6|13639.6|0
1660255500000|2022-08-11 22:05:00|13665.2|13641.2|13665.6|13641.6|13666.8|13642.8|13664.3|13640.3|0
1660255800000|2022-08-11 22:10:00|13666.1|13642.1|13668.1|13644.1|13668.1|13644.1|13665.6|13641.6|0
1660256100000|2022-08-11 22:15:00|13668.7|13644.7|13662.3|13638.3|13670|13646|13662.3|13638.3|0
1660256400000|2022-08-11 22:20:00|13662.9|13638.9|13665|13641|13665.6|13641.6|13662.8|13638.8|0
1660256700000|2022-08-11 22:25:00|13664.5|13640.5|13662.5|13638.5|13664.5|13640.5|13661.8|13637.8|0
1660257000000|2022-08-11 22:30:00|13663.1|13639.1|13664.4|13640.4|13664.4|13640.4|13659.9|13635.9|0
1660257300000|2022-08-11 22:35:00|13663.8|13639.8|13659.6|13635.6|13663.8|13639.8|13658.6|13634.6|0
1660257600000|2022-08-11 22:40:00|13659.9|13635.9|13657.2|13633.2|13661.2|13637.2|13656.6|13632.6|0
1660257900000|2022-08-11 22:45:00|13656.6|13632.6|13659.1|13635.1|13659.8|13635.8|13655.9|13631.9|0
1660258200000|2022-08-11 22:50:00|13658.6|13634.6|13659.1|13635.1|13659.1|13635.1|13657.9|13633.9|0
1660258500000|2022-08-11 22:55:00|13659.4|13635.4|13661.1|13637.1|13661.1|13637.1|13659.4|13635.4|0
1660258800000|2022-08-11 23:00:00|13660.5|13636.5|13660.6|13636.6|13661.2|13637.2|13660.4|13636.4|0
1660259100000|2022-08-11 23:05:00|13660.2|13636.2|13661.2|13637.2|13661.8|13637.8|13658.3|13634.3|0
1660259400000|2022-08-11 23:10:00|13661.8|13637.8|13661.8|13637.8|13662.5|13638.5|13661.2|13637.2|0
1660259700000|2022-08-11 23:15:00|13662.4|13638.4|13661.2|13637.2|13662.5|13638.5|13660.6|13636.6|0
1660260000000|2022-08-11 23:20:00|13660.9|13636.9|13662.5|13638.5|13662.8|13638.8|13660.6|13636.6|0
1660260300000|2022-08-11 23:25:00|13662.8|13638.8|13662.3|13638.3|13663.8|13639.8|13660.4|13636.4|0
1660260600000|2022-08-11 23:30:00|13661.7|13637.7|13661|13637|13661.7|13637.7|13659.1|13635.1|0
1660260900000|2022-08-11 23:35:00|13660.5|13636.5|13661|13637|13662.3|13638.3|13659.8|13635.8|0
1660261200000|2022-08-11 23:40:00|13660.5|13636.5|13658.5|13634.5|13661|13637|13657.8|13633.8|0
1660261500000|2022-08-11 23:45:00|13659.1|13635.1|13660.4|13636.4|13662.3|13638.3|13658.5|13634.5|0
1660261800000|2022-08-11 23:50:00|13661|13637|13659.1|13635.1|13661|13637|13657.8|13633.8|0
1660262100000|2022-08-11 23:55:00|13658.8|13634.8|13661|13637|13661.7|13637.7|13657.8|13633.8|0
1660262400000|2022-08-12 00:00:00|13661.6|13637.6|13667.6|13643.6|13677.2|13653.2|13661.6|13637.6|0
1660262700000|2022-08-12 00:05:00|13668.2|13644.2|13659.9|13635.9|13668.2|13644.2|13659.3|13635.3|0
1660263000000|2022-08-12 00:10:00|13659.6|13635.6|13658.9|13634.9|13661.8|13637.8|13654.7|13630.7|0
1660263300000|2022-08-12 00:15:00|13658.6|13634.6|13665.7|13641.7|13668.4|13644.4|13658.6|13634.6|0
1660263600000|2022-08-12 00:20:00|13666.3|13642.3|13666.4|13642.4|13667.7|13643.7|13663.9|13639.9|0
1660263900000|2022-08-12 00:25:00|13666.7|13642.7|13664.4|13640.4|13667.6|13643.6|13662.7|13638.7|0
1660264200000|2022-08-12 00:30:00|13665|13641|13661.8|13637.8|13665.6|13641.6|13660.9|13636.9|0
1660264500000|2022-08-12 00:35:00|13661.5|13637.5|13655.3|13631.3|13661.5|13637.5|13655.3|13631.3|0
1660264800000|2022-08-12 00:40:00|13655.6|13631.6|13653.9|13629.9|13656.5|13632.5|13653.9|13629.9|0
1660265100000|2022-08-12 00:45:00|13653.6|13629.6|13648.9|13624.9|13653.9|13629.9|13648.3|13624.3|0
1660265400000|2022-08-12 00:50:00|13649.5|13625.5|13651.5|13627.5|13653|13629|13647.7|13623.7|0
1660265700000|2022-08-12 00:55:00|13651.2|13627.2|13649.8|13625.8|13653|13629|13649.2|13625.2|0
1660266000000|2022-08-12 01:00:00|13666.7|13656.7|13667.2|13657.2|13672.2|13662.2|13652.7|13642.7|1819
1660266300000|2022-08-12 01:05:00|13667.7|13657.7|13675.7|13665.7|13680.7|13670.7|13666.7|13656.7|929
1660266600000|2022-08-12 01:10:00|13675.2|13665.2|13660.7|13650.7|13676.7|13666.7|13658.7|13648.7|709
1660266900000|2022-08-12 01:15:00|13659.7|13649.7|13667.7|13657.7|13689.2|13679.2|13654.7|13644.7|2165
1660267200000|2022-08-12 01:20:00|13667.2|13657.2|13643.7|13633.7|13670.2|13660.2|13642.7|13632.7|1404
1660267500000|2022-08-12 01:25:00|13644.2|13634.2|13650.7|13640.7|13651.7|13641.7|13635.7|13625.7|1726
1660267800000|2022-08-12 01:30:00|13653.2|13643.2|13620.7|13610.7|13655.7|13645.7|13609.7|13599.7|13336
1660268100000|2022-08-12 01:35:00|13621.7|13611.7|13631.7|13621.7|13632.7|13622.7|13598.7|13588.7|5674
1660268400000|2022-08-12 01:40:00|13632.7|13622.7|13602.7|13592.7|13634.2|13624.2|13601.7|13591.7|4421
1660268700000|2022-08-12 01:45:00|13603.2|13593.2|13592.2|13582.2|13608.2|13598.2|13582.2|13572.2|4519
1660269000000|2022-08-12 01:50:00|13591.2|13581.2|13611.2|13601.2|13614.2|13604.2|13584.2|13574.2|3401
1660269300000|2022-08-12 01:55:00|13612.2|13602.2|13593.2|13583.2|13617.2|13607.2|13591.2|13581.2|2233
1660269600000|2022-08-12 02:00:00|13592.2|13582.2|13591.2|13581.2|13600.2|13590.2|13581.2|13571.2|3245
1660269900000|2022-08-12 02:05:00|13590.2|13580.2|13587.2|13577.2|13596.2|13586.2|13580.2|13570.2|2604
1660270200000|2022-08-12 02:10:00|13586.2|13576.2|13588.2|13578.2|13598.2|13588.2|13582.2|13572.2|1770
1660270500000|2022-08-12 02:15:00|13589.2|13579.2|13590.2|13580.2|13597.2|13587.2|13584.2|13574.2|1432
1660270800000|2022-08-12 02:20:00|13589.2|13579.2|13587.2|13577.2|13597.2|13587.2|13587.2|13577.2|1334
1660271100000|2022-08-12 02:25:00|13586.2|13576.2|13610.2|13600.2|13622.2|13612.2|13585.2|13575.2|2963
1660271400000|2022-08-12 02:30:00|13611.2|13601.2|13650.2|13640.2|13659.2|13649.2|13608.2|13598.2|2674
1660271700000|2022-08-12 02:35:00|13651.2|13641.2|13649.2|13639.2|13660.2|13650.2|13638.2|13628.2|2149
1660272000000|2022-08-12 02:40:00|13648.2|13638.2|13643.2|13633.2|13660.2|13650.2|13640.2|13630.2|1616
1660272300000|2022-08-12 02:45:00|13642.2|13632.2|13663.2|13653.2|13663.2|13653.2|13642.2|13632.2|1217
1660272600000|2022-08-12 02:50:00|13662.2|13652.2|13661.2|13651.2|13675.2|13665.2|13659.2|13649.2|1594
1660272900000|2022-08-12 02:55:00|13663.2|13653.2|13653.2|13643.2|13668.2|13658.2|13649.2|13639.2|1855
1660273200000|2022-08-12 03:00:00|13652.2|13642.2|13643.2|13633.2|13666.2|13656.2|13643.2|13633.2|2133
1660273500000|2022-08-12 03:05:00|13642.2|13632.2|13630.2|13620.2|13647.2|13637.2|13626.2|13616.2|1811
1660273800000|2022-08-12 03:10:00|13631.2|13621.2|13633.2|13623.2|13643.2|13633.2|13624.2|13614.2|1323
1660274100000|2022-08-12 03:15:00|13634.2|13624.2|13637.2|13627.2|13648.2|13638.2|13633.2|13623.2|1044
1660274400000|2022-08-12 03:20:00|13638.2|13628.2|13637.2|13627.2|13643.2|13633.2|13630.2|13620.2|716
1660274700000|2022-08-12 03:25:00|13636.2|13626.2|13641.2|13631.2|13647.2|13637.2|13628.2|13618.2|850
1660275000000|2022-08-12 03:30:00|13640.2|13630.2|13635.2|13625.2|13641.2|13631.2|13635.2|13625.2|137
1660275300000|2022-08-12 03:35:00|13637.2|13627.2|13631.2|13621.2|13637.2|13627.2|13631.2|13621.2|207
1660275600000|2022-08-12 03:40:00|13633.2|13623.2|13640.2|13630.2|13643.2|13633.2|13633.2|13623.2|145
1660275900000|2022-08-12 03:45:00|13641.2|13631.2|13650.2|13640.2|13650.2|13640.2|13641.2|13631.2|141
1660276200000|2022-08-12 03:50:00|13649.2|13639.2|13648.2|13638.2|13650.2|13640.2|13643.2|13633.2|224
1660276500000|2022-08-12 03:55:00|13649.2|13639.2|13649.2|13639.2|13653.2|13643.2|13648.2|13638.2|321
1660276800000|2022-08-12 04:00:00|13650.2|13640.2|13649.9|13639.9|13653.2|13643.2|13645.9|13635.9|225
1660277100000|2022-08-12 04:05:00|13647.9|13637.9|13649.9|13639.9|13652.9|13642.9|13646.9|13636.9|172
1660277400000|2022-08-12 04:10:00|13648.9|13638.9|13649.9|13639.9|13651.9|13641.9|13647.9|13637.9|92
1660277700000|2022-08-12 04:15:00|13648.9|13638.9|13650.9|13640.9|13651.9|13641.9|13647.9|13637.9|87
1660278000000|2022-08-12 04:20:00|13648.9|13638.9|13650.9|13640.9|13652.9|13642.9|13648.9|13638.9|98
1660278300000|2022-08-12 04:25:00|13651.9|13641.9|13651.9|13641.9|13651.9|13641.9|13648.9|13638.9|86
1660278600000|2022-08-12 04:30:00|13650.9|13640.9|13649.9|13639.9|13651.9|13641.9|13646.9|13636.9|122
1660278900000|2022-08-12 04:35:00|13650.9|13640.9|13649.9|13639.9|13652.9|13642.9|13649.9|13639.9|119
1660279200000|2022-08-12 04:40:00|13650.9|13640.9|13650.9|13640.9|13651.9|13641.9|13647.9|13637.9|168
1660279500000|2022-08-12 04:45:00|13651.9|13641.9|13651.9|13641.9|13651.9|13641.9|13648.9|13638.9|138
1660279800000|2022-08-12 04:50:00|13650.9|13640.9|13649.9|13639.9|13651.9|13641.9|13647.9|13637.9|230
1660280100000|2022-08-12 04:55:00|13650.9|13640.9|13649.9|13639.9|13651.9|13641.9|13647.9|13637.9|195
1660280400000|2022-08-12 05:00:00|13648.9|13638.9|13664.9|13654.9|13678.9|13668.9|13643.9|13633.9|4176
1660280700000|2022-08-12 05:05:00|13665.9|13655.9|13657.9|13647.9|13677.9|13667.9|13656.9|13646.9|2342
1660281000000|2022-08-12 05:10:00|13656.9|13646.9|13653.9|13643.9|13669.9|13659.9|13647.9|13637.9|1684
1660281300000|2022-08-12 05:15:00|13652.9|13642.9|13667.9|13657.9|13670.9|13660.9|13649.9|13639.9|1015
1660281600000|2022-08-12 05:20:00|13668.9|13658.9|13674.9|13664.9|13676.9|13666.9|13655.9|13645.9|1404
1660281900000|2022-08-12 05:25:00|13677.9|13667.9|13675.9|13665.9|13688.9|13678.9|13672.9|13662.9|1766
1660282200000|2022-08-12 05:30:00|13674.9|13664.9|13687.9|13677.9|13701.9|13691.9|13669.9|13659.9|3131
1660282500000|2022-08-12 05:35:00|13688.9|13678.9|13682.9|13672.9|13696.9|13686.9|13673.9|13663.9|1770
1660282800000|2022-08-12 05:40:00|13683.9|13673.9|13676.9|13666.9|13683.9|13673.9|13667.9|13657.9|1757
1660283100000|2022-08-12 05:45:00|13674.9|13664.9|13681.9|13671.9|13685.9|13675.9|13669.9|13659.9|1413
1660283400000|2022-08-12 05:50:00|13682.9|13672.9|13683.9|13673.9|13687.9|13677.9|13676.9|13666.9|1156
1660283700000|2022-08-12 05:55:00|13684.9|13674.9|13679.9|13669.9|13685.9|13675.9|13674.9|13664.9|1200
1660284000000|2022-08-12 06:00:00|13678.9|13668.9|13716.9|13706.9|13718.9|13708.9|13678.9|13668.9|4263
1660284300000|2022-08-12 06:05:00|13718.9|13708.9|13720.9|13710.9|13735.9|13725.9|13713.9|13703.9|4142
1660284600000|2022-08-12 06:10:00|13721.9|13711.9|13726.9|13716.9|13729.9|13719.9|13716.9|13706.9|1664
1660284900000|2022-08-12 06:15:00|13727.9|13717.9|13731.9|13721.9|13731.9|13721.9|13716.9|13706.9|1377
1660285200000|2022-08-12 06:20:00|13732.9|13722.9|13724.9|13714.9|13738.9|13728.9|13722.9|13712.9|1721
1660285500000|2022-08-12 06:25:00|13725.9|13715.9|13718.9|13708.9|13730.9|13720.9|13710.9|13700.9|2018
1660285800000|2022-08-12 06:30:00|13717.9|13707.9|13722.9|13712.9|13734.9|13724.9|13715.9|13705.9|2080
1660286100000|2022-08-12 06:35:00|13723.9|13713.9|13718.9|13708.9|13728.9|13718.9|13710.9|13700.9|1925
1660286400000|2022-08-12 06:40:00|13717.9|13707.9|13721.9|13711.9|13726.9|13716.9|13714.9|13704.9|1924
1660286700000|2022-08-12 06:45:00|13722.9|13712.9|13712.9|13702.9|13722.9|13712.9|13711.9|13701.9|2359
1660287000000|2022-08-12 06:50:00|13709.9|13699.9|13717.9|13707.9|13720.9|13710.9|13707.9|13697.9|2990
1660287300000|2022-08-12 06:55:00|13716.9|13706.9|13716.9|13706.9|13720.9|13710.9|13715.9|13705.9|3607
1660287600000|2022-08-12 07:00:00|13718.9|13708.9|13724.9|13713.9|13725.9|13714.9|13713.9|13702.9|1842
1660287900000|2022-08-12 07:05:00|13723.9|13712.9|13726.9|13714.9|13729.9|13717.9|13722.9|13711.9|1075
1660288200000|2022-08-12 07:10:00|13727.9|13715.9|13728.9|13717.9|13734.9|13723.9|13726.9|13715.9|1080
1660288500000|2022-08-12 07:15:00|13729.9|13718.9|13727.9|13715.9|13730.9|13719.9|13727.9|13715.9|314
1660288800000|2022-08-12 07:20:00|13726.9|13716.9|13727.9|13715.9|13727.9|13716.9|13721.9|13710.9|628
1660289100000|2022-08-12 07:25:00|13726.9|13716.9|13736.9|13725.9|13737.9|13726.9|13726.9|13715.9|961
1660289400000|2022-08-12 07:30:00|13737.9|13724.9|13737.9|13725.9|13737.9|13726.9|13733.9|13722.9|378
1660289700000|2022-08-12 07:35:00|13736.9|13724.9|13731.9|13720.9|13737.9|13725.9|13729.9|13718.9|282
1660290000000|2022-08-12 07:40:00|13730.9|13719.9|13727.9|13716.9|13731.9|13720.9|13725.9|13714.9|185
1660290300000|2022-08-12 07:45:00|13728.9|13717.9|13730.9|13719.9|13733.9|13722.9|13728.9|13716.9|275
1660290600000|2022-08-12 07:50:00|13729.9|13718.9|13730.9|13718.9|13732.9|13720.9|13724.9|13713.9|254
1660290900000|2022-08-12 07:55:00|13729.9|13716.9|13719.9|13707.9|13729.9|13717.9|13719.9|13707.9|439
1660291200000|2022-08-12 08:00:00|13718.9|13706.9|13725.9|13713.9|13726.9|13714.9|13718.9|13706.9|615
1660291500000|2022-08-12 08:05:00|13724.9|13714.9|13720.9|13709.9|13727.9|13715.9|13717.9|13706.9|526
1660291800000|2022-08-12 08:10:00|13721.9|13710.9|13724.9|13712.9|13724.9|13713.9|13719.9|13708.9|294
1660292100000|2022-08-12 08:15:00|13723.9|13713.9|13723.9|13711.9|13724.9|13713.9|13721.9|13709.9|171
1660292400000|2022-08-12 08:20:00|13722.9|13712.9|13719.9|13708.9|13722.9|13712.9|13717.9|13706.9|319
1660292700000|2022-08-12 08:25:00|13720.9|13709.9|13719.9|13707.9|13723.9|13712.9|13717.9|13706.9|732
1660293000000|2022-08-12 08:30:00|13728.5|13704.5|13729.4|13705.4|13732.6|13708.6|13727.6|13703.6|4
1660293300000|2022-08-12 08:35:00|13728.8|13704.8|13731.4|13707.4|13732|13708|13727.9|13703.9|397
1660293600000|2022-08-12 08:40:00|13731.7|13707.7|13738|13714|13740|13716|13730.9|13706.9|0
1660293900000|2022-08-12 08:45:00|13737.4|13713.4|13735.5|13711.5|13737.4|13713.4|13733.7|13709.7|0
1660294200000|2022-08-12 08:50:00|13734.9|13710.9|13728|13704|13735.8|13711.8|13728|13704|0
1660294500000|2022-08-12 08:55:00|13728.6|13704.6|13722.4|13698.4|13728.6|13704.6|13721|13697|0
1660294800000|2022-08-12 09:00:00|13716.9|13705.9|13709.9|13698.9|13718.9|13706.9|13708.9|13697.9|589
1660295100000|2022-08-12 09:05:00|13708.9|13697.9|13708.9|13696.9|13710.9|13699.9|13700.9|13688.9|371
1660295400000|2022-08-12 09:10:00|13707.9|13695.9|13704.9|13693.9|13707.9|13696.9|13703.9|13692.9|252
1660295700000|2022-08-12 09:15:00|13702.9|13691.9|13681.9|13670.9|13703.9|13691.9|13665.9|13654.9|2803
1660296000000|2022-08-12 09:20:00|13682.9|13671.9|13687.9|13675.9|13692.9|13680.9|13682.9|13671.9|474
1660296300000|2022-08-12 09:25:00|13686.9|13676.9|13684.9|13673.9|13687.9|13676.9|13683.9|13672.9|294
1660296600000|2022-08-12 09:30:00|13685.9|13674.9|13686.9|13675.9|13688.9|13677.9|13684.9|13673.9|208
1660296900000|2022-08-12 09:35:00|13687.9|13676.9|13688.9|13677.9|13689.9|13678.9|13685.9|13674.9|152
1660297200000|2022-08-12 09:40:00|13689.9|13678.9|13688.9|13677.9|13690.9|13679.9|13687.9|13676.9|164
1660297500000|2022-08-12 09:45:00|13687.9|13676.9|13682.9|13670.9|13687.9|13676.9|13680.9|13669.9|504
1660297800000|2022-08-12 09:50:00|13681.9|13669.9|13687.9|13676.9|13688.9|13676.9|13679.9|13667.9|245
1660298100000|2022-08-12 09:55:00|13688.9|13675.9|13686.9|13675.9|13689.9|13677.9|13685.9|13674.9|108
1660298400000|2022-08-12 10:00:00|13685.9|13674.9|13667.9|13655.9|13686.9|13674.9|13666.9|13655.9|593
1660298700000|2022-08-12 10:05:00|13666.9|13656.9|13671.9|13659.9|13671.9|13660.9|13661.9|13650.9|366
1660299000000|2022-08-12 10:10:00|13672.9|13660.9|13661.9|13649.9|13673.9|13661.9|13660.9|13648.9|327
1660299300000|2022-08-12 10:15:00|13662.9|13650.9|13655.9|13643.9|13662.9|13651.9|13651.9|13639.9|578
1660299600000|2022-08-12 10:20:00|13654.9|13644.9|13655.9|13643.9|13657.9|13646.9|13650.9|13638.9|409
1660299900000|2022-08-12 10:25:00|13654.9|13642.9|13656.9|13644.9|13657.9|13646.9|13653.9|13642.9|127
1660300200000|2022-08-12 10:30:00|13657.9|13645.9|13664.9|13653.9|13664.9|13653.9|13656.9|13645.9|260
1660300500000|2022-08-12 10:35:00|13665.9|13654.9|13658.9|13646.9|13665.9|13654.9|13657.9|13646.9|173
1660300800000|2022-08-12 10:40:00|13659.9|13647.9|13656.9|13644.9|13660.9|13649.9|13647.9|13635.9|336
1660301100000|2022-08-12 10:45:00|13655.9|13645.9|13657.9|13645.9|13663.9|13651.9|13655.9|13643.9|251
1660301400000|2022-08-12 10:50:00|13655.9|13643.9|13660.9|13649.9|13662.9|13651.9|13653.9|13642.9|148
1660301700000|2022-08-12 10:55:00|13658.9|13647.9|13656.9|13645.9|13661.9|13649.9|13656.9|13645.9|127
1660302000000|2022-08-12 11:00:00|13657.9|13646.9|13652.9|13640.9|13658.9|13647.9|13652.9|13640.9|134
1660302300000|2022-08-12 11:05:00|13653.9|13641.9|13655.9|13643.9|13656.9|13645.9|13649.9|13638.9|152
1660302600000|2022-08-12 11:10:00|13654.9|13644.9|13660.9|13648.9|13661.9|13649.9|13654.9|13642.9|59
1660302900000|2022-08-12 11:15:00|13659.9|13649.9|13657.9|13646.9|13661.9|13650.9|13656.9|13645.9|44
1660303200000|2022-08-12 11:20:00|13656.9|13645.9|13657.9|13646.9|13658.9|13646.9|13653.9|13642.9|114
1660303500000|2022-08-12 11:25:00|13658.9|13647.9|13665.9|13654.9|13666.9|13655.9|13658.9|13647.9|172
1660303800000|2022-08-12 11:30:00|13666.9|13655.9|13670.9|13659.9|13671.9|13660.9|13664.9|13653.9|154
1660304100000|2022-08-12 11:35:00|13668.9|13657.9|13667.9|13656.9|13671.9|13660.9|13667.9|13655.9|49
1660304400000|2022-08-12 11:40:00|13666.9|13655.9|13669.9|13658.9|13669.9|13658.9|13665.9|13654.9|31
1660304700000|2022-08-12 11:45:00|13670.9|13659.9|13669.9|13658.9|13671.9|13660.9|13667.9|13656.9|97
1660305000000|2022-08-12 11:50:00|13668.9|13657.9|13669.9|13658.9|13670.9|13658.9|13667.9|13656.9|39
1660305300000|2022-08-12 11:55:00|13670.9|13657.9|13668.9|13657.9|13671.9|13660.9|13668.9|13657.9|31
1660305600000|2022-08-12 12:00:00|13669.9|13658.9|13667.9|13656.9|13669.9|13658.9|13665.9|13654.9|108
1660305900000|2022-08-12 12:05:00|13666.9|13655.9|13669.9|13658.9|13671.9|13660.9|13666.9|13655.9|171
1660306200000|2022-08-12 12:10:00|13670.9|13659.9|13668.9|13657.9|13671.9|13660.9|13668.9|13657.9|103
1660306500000|2022-08-12 12:15:00|13669.9|13658.9|13669.9|13658.9|13671.9|13660.9|13668.9|13657.9|63
1660306800000|2022-08-12 12:20:00|13670.9|13659.9|13671.9|13660.9|13672.9|13661.9|13669.9|13658.9|63
1660307100000|2022-08-12 12:25:00|13672.9|13659.9|13669.9|13658.9|13672.9|13660.9|13669.9|13658.9|27
1660307400000|2022-08-12 12:30:00|13670.9|13659.9|13670.9|13659.9|13671.9|13660.9|13667.9|13656.9|170
1660307700000|2022-08-12 12:35:00|13669.9|13658.9|13670.9|13659.9|13671.9|13660.9|13665.9|13654.9|622
1660308000000|2022-08-12 12:40:00|13669.9|13658.9|13671.9|13659.9|13672.9|13661.9|13667.9|13656.9|106
1660308300000|2022-08-12 12:45:00|13670.9|13660.9|13671.9|13659.9|13672.9|13661.9|13669.9|13658.9|37
1660308600000|2022-08-12 12:50:00|13672.9|13660.9|13674.9|13663.9|13675.9|13664.9|13671.9|13660.9|72
1660308900000|2022-08-12 12:55:00|13673.9|13662.9|13676.9|13665.9|13676.9|13665.9|13673.9|13662.9|185
1660309200000|2022-08-12 13:00:00|13677.9|13666.9|13677.9|13666.9|13678.9|13667.9|13674.9|13663.9|244
1660309500000|2022-08-12 13:05:00|13678.9|13667.9|13672.9|13661.9|13678.9|13667.9|13672.9|13661.9|42
1660309800000|2022-08-12 13:10:00|13671.9|13660.9|13675.9|13664.9|13676.9|13665.9|13669.9|13658.9|144
1660310100000|2022-08-12 13:15:00|13676.9|13665.9|13676.9|13664.9|13676.9|13665.9|13674.9|13663.9|89
1660310400000|2022-08-12 13:20:00|13675.9|13665.9|13683.9|13672.9|13684.9|13673.9|13675.9|13663.9|488
1660310700000|2022-08-12 13:25:00|13682.9|13671.9|13676.9|13665.9|13682.9|13671.9|13676.9|13665.9|187
1660311000000|2022-08-12 13:30:00|13678.9|13667.9|13678.9|13666.9|13684.9|13673.9|13673.9|13662.9|1584
1660311300000|2022-08-12 13:35:00|13679.9|13667.9|13683.9|13672.9|13690.9|13679.9|13678.9|13666.9|545
1660311600000|2022-08-12 13:40:00|13684.9|13673.9|13681.9|13670.9|13687.9|13676.9|13680.9|13668.9|1390
1660311900000|2022-08-12 13:45:00|13682.9|13671.9|13682.9|13671.9|13683.9|13672.9|13676.9|13665.9|537
1660312200000|2022-08-12 13:50:00|13683.9|13672.9|13679.9|13667.9|13684.9|13672.9|13678.9|13667.9|936
1660312500000|2022-08-12 13:55:00|13678.9|13668.9|13683.9|13671.9|13684.9|13673.9|13675.9|13663.9|669
1660312800000|2022-08-12 14:00:00|13681.9|13669.9|13676.9|13665.9|13682.9|13670.9|13668.9|13657.9|853
1660313100000|2022-08-12 14:05:00|13677.9|13666.9|13680.9|13668.9|13683.9|13672.9|13673.9|13662.9|731
1660313400000|2022-08-12 14:10:00|13681.9|13669.9|13681.9|13670.9|13683.9|13672.9|13680.9|13668.9|596
1660313700000|2022-08-12 14:15:00|13682.9|13671.9|13682.9|13671.9|13683.9|13672.9|13679.9|13668.9|476
1660314000000|2022-08-12 14:20:00|13683.9|13672.9|13682.9|13671.9|13683.9|13672.9|13680.9|13669.9|212
1660314300000|2022-08-12 14:25:00|13681.9|13670.9|13682.9|13670.9|13683.9|13672.9|13679.9|13667.9|237
1660314600000|2022-08-12 14:30:00|13681.9|13669.9|13680.9|13668.9|13683.9|13672.9|13679.9|13668.9|335
1660314900000|2022-08-12 14:35:00|13679.9|13669.9|13679.9|13668.9|13682.9|13671.9|13678.9|13666.9|256
1660315200000|2022-08-12 14:40:00|13680.9|13669.9|13681.9|13669.9|13683.9|13672.9|13678.9|13667.9|420
1660315500000|2022-08-12 14:45:00|13682.9|13670.9|13681.9|13669.9|13683.9|13671.9|13677.9|13665.9|317
1660315800000|2022-08-12 14:50:00|13680.9|13670.9|13679.9|13668.9|13682.9|13671.9|13677.9|13666.9|227
1660316100000|2022-08-12 14:55:00|13678.9|13667.9|13679.9|13668.9|13680.9|13669.9|13676.9|13665.9|66
1660316400000|2022-08-12 15:00:00|13680.9|13669.9|13680.9|13669.9|13684.9|13673.9|13679.9|13668.9|925
1660316700000|2022-08-12 15:05:00|13681.9|13670.9|13682.9|13671.9|13682.9|13671.9|13678.9|13667.9|130
1660317000000|2022-08-12 15:10:00|13681.9|13670.9|13682.9|13671.9|13683.9|13672.9|13679.9|13668.9|151
1660317300000|2022-08-12 15:15:00|13681.9|13670.9|13682.9|13671.9|13683.9|13672.9|13680.9|13669.9|468
1660317600000|2022-08-12 15:20:00|13683.9|13672.9|13681.9|13670.9|13683.9|13672.9|13680.9|13669.9|641
1660317900000|2022-08-12 15:25:00|13682.9|13671.9|13680.9|13669.9|13683.9|13672.9|13680.9|13669.9|415
1660318200000|2022-08-12 15:30:00|13681.9|13670.9|13682.9|13671.9|13683.9|13672.9|13680.9|13669.9|537
1660318500000|2022-08-12 15:35:00|13681.9|13670.9|13688.9|13677.9|13694.9|13683.9|13681.9|13670.9|751
1660318800000|2022-08-12 15:40:00|13689.9|13678.9|13690.9|13679.9|13692.9|13680.9|13687.9|13676.9|69
1660319100000|2022-08-12 15:45:00|13691.9|13680.9|13691.9|13680.9|13693.9|13682.9|13690.9|13679.9|116
1660319400000|2022-08-12 15:50:00|13692.9|13681.9|13689.9|13678.9|13693.9|13682.9|13686.9|13674.9|161
1660319700000|2022-08-12 15:55:00|13688.9|13677.9|13687.9|13675.9|13691.9|13680.9|13687.9|13675.9|227
1660320000000|2022-08-12 16:00:00|13688.9|13676.9|13689.9|13678.9|13690.9|13679.9|13687.9|13676.9|184
1660320300000|2022-08-12 16:05:00|13690.9|13679.9|13696.9|13685.9|13697.9|13686.9|13689.9|13678.9|405
1660320600000|2022-08-12 16:10:00|13695.9|13684.9|13689.9|13678.9|13695.9|13684.9|13689.9|13678.9|107
1660320900000|2022-08-12 16:15:00|13688.9|13677.9|13690.9|13679.9|13690.9|13679.9|13687.9|13676.9|111
1660321200000|2022-08-12 16:20:00|13689.9|13678.9|13697.9|13686.9|13697.9|13686.9|13688.9|13677.9|209
1660321500000|2022-08-12 16:25:00|13696.9|13685.9|13694.9|13682.9|13696.9|13685.9|13692.9|13681.9|129
1660321800000|2022-08-12 16:30:00|13693.9|13681.9|13694.9|13683.9|13695.9|13683.9|13692.9|13681.9|71
1660322100000|2022-08-12 16:35:00|13693.9|13682.9|13693.9|13682.9|13695.9|13684.9|13693.9|13682.9|45
1660322400000|2022-08-12 16:40:00|13692.9|13681.9|13693.9|13682.9|13693.9|13682.9|13690.9|13679.9|124
1660322700000|2022-08-12 16:45:00|13694.9|13683.9|13696.9|13684.9|13696.9|13685.9|13693.9|13682.9|102
1660323000000|2022-08-12 16:50:00|13697.9|13685.9|13696.9|13685.9|13699.9|13688.9|13696.9|13685.9|118
1660323300000|2022-08-12 16:55:00|13695.9|13684.9|13695.9|13684.9|13696.9|13685.9|13694.9|13683.9|76
1660323600000|2022-08-12 17:00:00|13696.9|13685.9|13700.9|13688.9|13700.9|13689.9|13696.9|13685.9|200
1660323900000|2022-08-12 17:05:00|13701.9|13689.9|13702.9|13690.9|13703.9|13692.9|13698.9|13686.9|296
1660324200000|2022-08-12 17:10:00|13701.9|13691.9|13700.9|13688.9|13702.9|13691.9|13698.9|13687.9|122
1660324500000|2022-08-12 17:15:00|13699.9|13689.9|13701.9|13690.9|13702.9|13691.9|13699.9|13688.9|75
1660324800000|2022-08-12 17:20:00|13702.9|13691.9|13699.9|13688.9|13702.9|13691.9|13699.9|13688.9|57
1660325100000|2022-08-12 17:25:00|13700.9|13689.9|13699.9|13687.9|13700.9|13689.9|13698.9|13686.9|131
1660325400000|2022-08-12 17:30:00|13698.9|13688.9|13698.9|13687.9|13699.9|13688.9|13698.9|13687.9|70
1660325700000|2022-08-12 17:35:00|13697.9|13686.9|13697.9|13686.9|13697.9|13686.9|13696.9|13685.9|231
1660326000000|2022-08-12 17:40:00|13698.9|13687.9|13698.9|13687.9|13699.9|13688.9|13698.9|13687.9|137
1660326300000|2022-08-12 17:45:00|13699.9|13688.9|13699.9|13688.9|13700.9|13689.9|13699.9|13688.9|154
1660326600000|2022-08-12 17:50:00|13700.9|13689.9|13702.9|13691.9|13704.9|13693.9|13700.9|13689.9|258
1660326900000|2022-08-12 17:55:00|13703.9|13692.9|13702.9|13691.9|13705.9|13694.9|13702.9|13691.9|109
1660327200000|2022-08-12 18:00:00|13703.9|13692.9|13707.9|13696.9|13709.9|13697.9|13702.9|13691.9|354
1660327500000|2022-08-12 18:05:00|13708.9|13697.9|13707.9|13696.9|13708.9|13697.9|13706.9|13695.9|111
1660327800000|2022-08-12 18:10:00|13708.9|13697.9|13709.9|13698.9|13709.9|13698.9|13708.9|13697.9|127
1660328100000|2022-08-12 18:15:00|13708.9|13696.9|13711.9|13700.9|13711.9|13700.9|13708.9|13696.9|361
1660328400000|2022-08-12 18:20:00|13710.9|13699.9|13708.9|13697.9|13710.9|13699.9|13708.9|13697.9|170
1660328700000|2022-08-12 18:25:00|13707.9|13696.9|13709.9|13698.9|13709.9|13698.9|13707.9|13696.9|160
1660329000000|2022-08-12 18:30:00|13710.9|13699.9|13713.9|13702.9|13714.9|13703.9|13710.9|13699.9|295
1660329300000|2022-08-12 18:35:00|13712.9|13701.9|13713.9|13702.9|13714.9|13703.9|13712.9|13701.9|298
1660329600000|2022-08-12 18:40:00|13714.9|13701.9|13716.4|13706.4|13716.9|13706.4|13712.9|13701.9|342
1660329900000|2022-08-12 18:45:00|13715.4|13705.4|13713.4|13703.4|13715.4|13705.4|13713.4|13703.4|60
1660330200000|2022-08-12 18:50:00|13712.4|13702.4|13711.4|13701.4|13712.4|13702.4|13709.9|13699.9|202
1660330500000|2022-08-12 18:55:00|13712.4|13702.4|13713.4|13703.4|13714.4|13704.4|13710.4|13700.4|106
1660330800000|2022-08-12 19:00:00|13712.4|13702.4|13710.4|13700.4|13712.4|13702.4|13709.4|13699.4|152
1660331100000|2022-08-12 19:05:00|13711.4|13701.4|13709.4|13699.4|13712.4|13702.4|13709.4|13699.4|159
1660331400000|2022-08-12 19:10:00|13709.9|13699.9|13711.4|13701.4|13712.4|13702.4|13709.4|13699.4|98
1660331700000|2022-08-12 19:15:00|13711.9|13701.9|13713.4|13703.4|13713.4|13703.4|13711.4|13701.4|68
1660332000000|2022-08-12 19:20:00|13712.9|13702.9|13709.4|13699.4|13712.9|13702.9|13708.9|13698.9|98
1660332300000|2022-08-12 19:25:00|13708.9|13698.9|13710.4|13700.4|13710.4|13700.4|13708.4|13698.4|91
1660332600000|2022-08-12 19:30:00|13709.4|13699.4|13710.4|13700.4|13710.4|13700.4|13708.4|13698.4|96
1660332900000|2022-08-12 19:35:00|13711.4|13701.4|13716.4|13706.4|13717.4|13707.4|13711.4|13701.4|166
1660333200000|2022-08-12 19:40:00|13715.9|13705.9|13716.4|13706.4|13716.4|13706.4|13715.9|13705.9|73
1660333500000|2022-08-12 19:45:00|13715.9|13705.9|13714.4|13704.4|13715.9|13705.9|13713.4|13703.4|165
1660333800000|2022-08-12 19:50:00|13715.4|13705.4|13718.4|13708.4|13718.4|13708.4|13714.4|13704.4|157
1660334100000|2022-08-12 19:55:00|13718.9|13708.9|13720.4|13710.4|13720.4|13710.4|13715.9|13705.9|254
1660334400000|2022-08-12 20:00:00|13718.9|13708.9|13719.9|13709.9|13721.4|13711.4|13717.4|13707.4|441
1660334700000|2022-08-12 20:05:00|13719.4|13709.4|13722.4|13712.4|13722.4|13712.4|13718.4|13708.4|489
1660335000000|2022-08-12 20:10:00|13721.4|13711.4|13721.9|13711.9|13721.9|13711.9|13720.4|13710.4|108
1660335300000|2022-08-12 20:15:00|13721.4|13711.4|13722.9|13712.9|13722.9|13712.9|13721.4|13711.4|92
1660335600000|2022-08-12 20:20:00|13722.4|13712.4|13722.4|13712.4|13722.9|13712.9|13722.4|13712.4|18
1660335900000|2022-08-12 20:25:00|||||||||11
1660336200000|2022-08-12 20:30:00|||||||||8
1660336500000|2022-08-12 20:35:00|13722.9|13712.9|13723.9|13713.9|13724.4|13714.4|13722.4|13712.4|84
1660336800000|2022-08-12 20:40:00|13724.4|13714.4|13722.4|13712.4|13724.4|13714.4|13722.4|13712.4|39
1660337100000|2022-08-12 20:45:00|13723.4|13713.4|13725.4|13715.4|13725.9|13715.9|13723.4|13713.4|51
1660337400000|2022-08-12 20:50:00|13724.9|13714.9|13723.4|13713.4|13724.9|13714.9|13722.4|13712.4|34
1660337700000|2022-08-12 20:55:00|13722.9|13712.9|13720.4|13710.4|13723.9|13713.9|13719.4|13709.4|60
1660514400000|2022-08-14 22:00:00|13717.7|13693.7|13684.6|13660.6|13718.9|13694.9|13684|13660|0
1660514700000|2022-08-14 22:05:00|13684.3|13660.3|13682.2|13658.2|13684.6|13660.6|13677|13653|0
1660515000000|2022-08-14 22:10:00|13681.6|13657.6|13682.8|13658.8|13684.1|13660.1|13678.4|13654.4|0
1660515300000|2022-08-14 22:15:00|13682.5|13658.5|13685.1|13661.1|13685.1|13661.1|13680.6|13656.6|0
1660515600000|2022-08-14 22:20:00|13684.5|13660.5|13681.9|13657.9|13685.1|13661.1|13681.2|13657.2|0
1660515900000|2022-08-14 22:25:00|13682.5|13658.5|13681.7|13657.7|13683.2|13659.2|13681|13657|0
1660516200000|2022-08-14 22:30:00|13681.1|13657.1|13678.5|13654.5|13681.7|13657.7|13677.2|13653.2|0
1660516500000|2022-08-14 22:35:00|13679.1|13655.1|13679.8|13655.8|13681|13657|13676.6|13652.6|0
1660516800000|2022-08-14 22:40:00|13679.5|13655.5|13676.4|13652.4|13679.8|13655.8|13675.2|13651.2|0
1660517100000|2022-08-14 22:45:00|13676.1|13652.1|13679.6|13655.6|13679.6|13655.6|13675.8|13651.8|0
1660517400000|2022-08-14 22:50:00|13679|13655|13681.6|13657.6|13681.6|13657.6|13677.1|13653.1|0
1660517700000|2022-08-14 22:55:00|13681.3|13657.3|13680.9|13656.9|13681.6|13657.6|13678.4|13654.4|0
1660518000000|2022-08-14 23:00:00|13680.4|13656.4|13684.7|13660.7|13686|13662|13680.3|13656.3|0
1660518300000|2022-08-14 23:05:00|13684.4|13660.4|13684.8|13660.8|13685.1|13661.1|13683.1|13659.1|0
1660518600000|2022-08-14 23:10:00|13685.1|13661.1|13685.1|13661.1|13686.4|13662.4|13683.2|13659.2|0
1660518900000|2022-08-14 23:15:00|13685.7|13661.7|13682.8|13658.8|13687.7|13663.7|13682.8|13658.8|0
1660519200000|2022-08-14 23:20:00|13683.1|13659.1|13683.1|13659.1|13684.1|13660.1|13682.1|13658.1|0
1660519500000|2022-08-14 23:25:00|13682.8|13658.8|13680.2|13656.2|13684.4|13660.4|13679.9|13655.9|0
1660519800000|2022-08-14 23:30:00|13680.8|13656.8|13682|13658|13682|13658|13678.9|13654.9|0
1660520100000|2022-08-14 23:35:00|13681.4|13657.4|13680.4|13656.4|13682|13658|13680.1|13656.1|0
1660520400000|2022-08-14 23:40:00|13680.1|13656.1|13679.1|13655.1|13682|13658|13678.8|13654.8|0
1660520700000|2022-08-14 23:45:00|13679.4|13655.4|13676.8|13652.8|13679.5|13655.5|13676.8|13652.8|0
1660521000000|2022-08-14 23:50:00|13676.2|13652.2|13675.6|13651.6|13677.7|13653.7|13674.4|13650.4|0
1660521300000|2022-08-14 23:55:00|13675.3|13651.3|13668.2|13644.2|13676.3|13652.3|13667.5|13643.5|0
1660521600000|2022-08-15 00:00:00|13668.8|13644.8|13673.2|13649.2|13674.1|13650.1|13668.8|13644.8|0
1660521900000|2022-08-15 00:05:00|13673.5|13649.5|13673.2|13649.2|13675.1|13651.1|13672.5|13648.5|0
1660522200000|2022-08-15 00:10:00|13672.9|13648.9|13676.6|13652.6|13677.9|13653.9|13671.8|13647.8|0
1660522500000|2022-08-15 00:15:00|13676.3|13652.3|13681.2|13657.2|13683.1|13659.1|13675.6|13651.6|0
1660522800000|2022-08-15 00:20:00|13681.1|13657.1|13676.8|13652.8|13681.1|13657.1|13676.2|13652.2|0
1660523100000|2022-08-15 00:25:00|13677.1|13653.1|13675.6|13651.6|13677.1|13653.1|13674.5|13650.5|0
1660523400000|2022-08-15 00:30:00|13675.3|13651.3|13675.2|13651.2|13676.4|13652.4|13674.1|13650.1|0
1660523700000|2022-08-15 00:35:00|13674.9|13650.9|13674.4|13650.4|13677|13653|13674.4|13650.4|0
1660524000000|2022-08-15 00:40:00|13673.8|13649.8|13675|13651|13675|13651|13672.4|13648.4|0
1660524300000|2022-08-15 00:45:00|13675.3|13651.3|13677.3|13653.3|13677.9|13653.9|13673.6|13649.6|0
1660524600000|2022-08-15 00:50:00|13677.6|13653.6|13678.2|13654.2|13679.1|13655.1|13676.1|13652.1|0
1660524900000|2022-08-15 00:55:00|13678.5|13654.5|13710.9|13686.9|13710.9|13686.9|13676.5|13652.5|0
1660525200000|2022-08-15 01:00:00|13695.9|13671.9|13661.4|13651.4|13705.9|13695.9|13659.4|13649.4|2724
1660525500000|2022-08-15 01:05:00|13657.4|13647.4|13643.4|13633.4|13659.4|13649.4|13635.9|13625.9|2331
1660525800000|2022-08-15 01:10:00|13642.4|13632.4|13658.9|13648.9|13662.9|13652.9|13639.4|13629.4|939
1660526100000|2022-08-15 01:15:00|13658.4|13648.4|13635.4|13625.4|13660.4|13650.4|13633.9|13623.9|2483
1660526400000|2022-08-15 01:20:00|13635.9|13625.9|13694.9|13684.9|13695.9|13685.9|13629.9|13619.9|4460
1660526700000|2022-08-15 01:25:00|13694.4|13684.4|13659.4|13649.4|13694.9|13684.9|13657.9|13647.9|3104
1660527000000|2022-08-15 01:30:00|13658.9|13648.9|13684.4|13674.4|13701.4|13691.4|13642.4|13632.4|15033
1660527300000|2022-08-15 01:35:00|13683.4|13673.4|13732.4|13722.4|13767.9|13757.9|13682.4|13672.4|10003
1660527600000|2022-08-15 01:40:00|13733.4|13723.4|13775.4|13765.4|13778.4|13768.4|13730.9|13720.9|6354
1660527900000|2022-08-15 01:45:00|13773.9|13763.9|13801.9|13791.9|13805.9|13795.9|13770.9|13760.9|6929
1660528200000|2022-08-15 01:50:00|13802.9|13792.9|13781.9|13771.9|13806.9|13796.9|13778.9|13768.9|5252
1660528500000|2022-08-15 01:55:00|13782.9|13772.9|13798.9|13788.9|13804.9|13794.9|13769.9|13759.9|3229
1660528800000|2022-08-15 02:00:00|13799.9|13789.9|13752.9|13742.9|13801.9|13791.9|13752.9|13742.9|2995
1660529100000|2022-08-15 02:05:00|13753.9|13743.9|13703.9|13693.9|13756.9|13746.9|13702.9|13692.9|5557
1660529400000|2022-08-15 02:10:00|13702.9|13692.9|13654.9|13644.9|13705.9|13695.9|13647.9|13637.9|5932
1660529700000|2022-08-15 02:15:00|13652.9|13642.9|13659.9|13649.9|13668.9|13658.9|13643.9|13633.9|4010
1660530000000|2022-08-15 02:20:00|13660.9|13650.9|13660.9|13650.9|13665.9|13655.9|13640.9|13630.9|2261
1660530300000|2022-08-15 02:25:00|13659.9|13649.9|13659.9|13649.9|13662.9|13652.9|13636.9|13626.9|2654
1660530600000|2022-08-15 02:30:00|13658.9|13648.9|13650.9|13640.9|13659.9|13649.9|13640.9|13630.9|2321
1660530900000|2022-08-15 02:35:00|13651.9|13641.9|13647.9|13637.9|13661.9|13651.9|13639.9|13629.9|1439
1660531200000|2022-08-15 02:40:00|13646.9|13636.9|13640.9|13630.9|13656.9|13646.9|13637.9|13627.9|973
1660531500000|2022-08-15 02:45:00|13638.9|13628.9|13632.9|13622.9|13647.9|13637.9|13628.9|13618.9|2528
1660531800000|2022-08-15 02:50:00|13631.9|13621.9|13640.9|13630.9|13643.9|13633.9|13620.9|13610.9|2248
1660532100000|2022-08-15 02:55:00|13641.9|13631.9|13634.9|13624.9|13647.9|13637.9|13632.9|13622.9|1485
1660532400000|2022-08-15 03:00:00|13633.9|13623.9|13643.9|13633.9|13643.9|13633.9|13630.9|13620.9|1786
1660532700000|2022-08-15 03:05:00|13644.9|13634.9|13649.9|13639.9|13656.9|13646.9|13644.9|13634.9|1341
1660533000000|2022-08-15 03:10:00|13648.9|13638.9|13657.9|13647.9|13664.9|13654.9|13648.9|13638.9|1011
1660533300000|2022-08-15 03:15:00|13658.9|13648.9|13668.9|13658.9|13677.9|13667.9|13658.9|13648.9|1594
1660533600000|2022-08-15 03:20:00|13669.9|13659.9|13659.9|13649.9|13672.9|13662.9|13650.9|13640.9|856
1660533900000|2022-08-15 03:25:00|13661.9|13651.9|13663.9|13653.9|13667.9|13657.9|13657.9|13647.9|837
1660534200000|2022-08-15 03:30:00|13664.9|13654.9|13656.9|13646.9|13666.9|13656.9|13656.9|13646.9|275
1660534500000|2022-08-15 03:35:00|13657.9|13647.9|13653.9|13643.9|13658.9|13648.9|13651.9|13641.9|178
1660534800000|2022-08-15 03:40:00|13652.9|13642.9|13655.9|13645.9|13655.9|13645.9|13652.9|13642.9|109
1660535100000|2022-08-15 03:45:00|13656.9|13646.9|13654.9|13644.9|13657.9|13647.9|13654.9|13644.9|70
1660535400000|2022-08-15 03:50:00|13656.9|13646.9|13657.9|13647.9|13661.9|13651.9|13656.9|13646.9|130
1660535700000|2022-08-15 03:55:00|13660.9|13650.9|13657.9|13647.9|13660.9|13650.9|13656.9|13646.9|85
1660536000000|2022-08-15 04:00:00|13658.9|13648.9|13658.9|13648.9|13661.9|13651.9|13657.9|13647.9|122
1660536300000|2022-08-15 04:05:00|13657.9|13647.9|13655.9|13645.9|13658.9|13648.9|13652.9|13642.9|143
1660536600000|2022-08-15 04:10:00|13654.9|13644.9|13657.9|13647.9|13658.9|13648.9|13652.9|13642.9|45
1660536900000|2022-08-15 04:15:00|13658.9|13648.9|13656.9|13646.9|13658.9|13648.9|13656.9|13646.9|43
1660537200000|2022-08-15 04:20:00|13657.9|13647.9|13658.9|13648.9|13660.9|13650.9|13656.9|13646.9|235
1660537500000|2022-08-15 04:25:00|13659.9|13649.9|13656.9|13646.9|13659.9|13649.9|13655.9|13645.9|151
1660537800000|2022-08-15 04:30:00|13657.9|13647.9|13657.9|13647.9|13657.9|13647.9|13656.9|13646.9|46
1660538100000|2022-08-15 04:35:00|13658.9|13648.9|13656.9|13646.9|13659.9|13649.9|13655.9|13645.9|186
1660538400000|2022-08-15 04:40:00|13655.9|13645.9|13651.9|13641.9|13656.9|13646.9|13651.9|13641.9|382
1660538700000|2022-08-15 04:45:00|13652.9|13642.9|13653.9|13643.9|13654.9|13644.9|13651.9|13641.9|144
1660539000000|2022-08-15 04:50:00|13651.9|13641.9|13650.9|13640.9|13653.9|13643.9|13650.9|13640.9|224
1660539300000|2022-08-15 04:55:00|13651.9|13641.9|13651.9|13641.9|13653.9|13643.9|13650.9|13640.9|89
1660539600000|2022-08-15 05:00:00|13652.9|13642.9|13676.9|13666.9|13678.9|13668.9|13652.9|13642.9|3084
1660539900000|2022-08-15 05:05:00|13675.9|13665.9|13664.9|13654.9|13684.9|13674.9|13662.9|13652.9|1310
1660540200000|2022-08-15 05:10:00|13666.9|13656.9|13665.9|13655.9|13675.9|13665.9|13657.9|13647.9|1435
1660540500000|2022-08-15 05:15:00|13664.9|13654.9|13665.9|13655.9|13667.9|13657.9|13654.9|13644.9|1354
1660540800000|2022-08-15 05:20:00|13666.9|13656.9|13682.9|13672.9|13691.9|13681.9|13659.9|13649.9|3126
1660541100000|2022-08-15 05:25:00|13683.9|13673.9|13692.9|13682.9|13700.9|13690.9|13680.9|13670.9|1989
1660541400000|2022-08-15 05:30:00|13691.9|13681.9|13687.9|13677.9|13700.9|13690.9|13683.9|13673.9|1632
1660541700000|2022-08-15 05:35:00|13685.9|13675.9|13687.9|13677.9|13691.9|13681.9|13680.9|13670.9|902
1660542000000|2022-08-15 05:40:00|13686.9|13676.9|13697.9|13687.9|13699.9|13689.9|13682.9|13672.9|1812
1660542300000|2022-08-15 05:45:00|13696.9|13686.9|13679.9|13669.9|13696.9|13686.9|13674.9|13664.9|1474
1660542600000|2022-08-15 05:50:00|13678.9|13668.9|13677.9|13667.9|13684.9|13674.9|13669.9|13659.9|1505
1660542900000|2022-08-15 05:55:00|13676.9|13666.9|13675.9|13665.9|13677.9|13667.9|13664.9|13654.9|1499
1660543200000|2022-08-15 06:00:00|13676.9|13666.9|13671.9|13661.9|13684.9|13674.9|13663.9|13653.9|1819
1660543500000|2022-08-15 06:05:00|13670.9|13660.9|13663.9|13653.9|13671.9|13661.9|13659.9|13649.9|1474
1660543800000|2022-08-15 06:10:00|13664.9|13654.9|13667.9|13657.9|13674.9|13664.9|13660.9|13650.9|1687
1660544100000|2022-08-15 06:15:00|13668.9|13658.9|13669.9|13659.9|13676.9|13666.9|13666.9|13656.9|1347
1660544400000|2022-08-15 06:20:00|13668.9|13658.9|13658.9|13648.9|13670.9|13660.9|13653.9|13643.9|1770
1660544700000|2022-08-15 06:25:00|13657.9|13647.9|13666.9|13656.9|13667.9|13657.9|13652.9|13642.9|1332
1660545000000|2022-08-15 06:30:00|13665.9|13655.9|13664.9|13654.9|13668.9|13658.9|13658.9|13648.9|1632
1660545300000|2022-08-15 06:35:00|13665.9|13655.9|13658.9|13648.9|13667.9|13657.9|13652.9|13642.9|1287
1660545600000|2022-08-15 06:40:00|13657.9|13647.9|13657.9|13647.9|13663.9|13653.9|13652.9|13642.9|1702
1660545900000|2022-08-15 06:45:00|13656.9|13646.9|13659.9|13649.9|13661.9|13651.9|13651.9|13641.9|1872
1660546200000|2022-08-15 06:50:00|13657.9|13647.9|13661.9|13651.9|13662.9|13652.9|13654.9|13644.9|2799
1660546500000|2022-08-15 06:55:00|13660.9|13650.9|13662.9|13652.9|13668.9|13658.9|13659.9|13649.9|2753
1660546800000|2022-08-15 07:00:00|13663.9|13650.9|13665.9|13653.9|13667.9|13656.9|13658.9|13646.9|960
1660547100000|2022-08-15 07:05:00|13666.9|13654.9|13658.9|13646.9|13666.9|13655.9|13656.9|13645.9|1048
1660547400000|2022-08-15 07:10:00|13657.9|13645.9|13662.9|13651.9|13666.9|13655.9|13655.9|13643.9|762
1660547700000|2022-08-15 07:15:00|13663.9|13650.9|13656.9|13645.9|13664.9|13652.9|13655.9|13644.9|580
1660548000000|2022-08-15 07:20:00|13655.9|13644.9|13653.9|13641.9|13656.9|13644.9|13650.9|13638.9|455
1660548300000|2022-08-15 07:25:00|13654.9|13642.9|13659.9|13648.9|13662.9|13651.9|13653.9|13642.9|371
1660548600000|2022-08-15 07:30:00|13658.9|13647.9|13655.9|13644.9|13660.9|13649.9|13655.9|13644.9|210
1660548900000|2022-08-15 07:35:00|13657.9|13645.9|13655.9|13644.9|13657.9|13645.9|13650.9|13638.9|521
1660549200000|2022-08-15 07:40:00|13656.9|13645.9|13656.9|13644.9|13657.9|13645.9|13654.9|13643.9|273
1660549500000|2022-08-15 07:45:00|13657.9|13645.9|13656.9|13645.9|13657.9|13646.9|13654.9|13643.9|182
1660549800000|2022-08-15 07:50:00|13655.9|13644.9|13654.9|13643.9|13657.9|13645.9|13653.9|13642.9|296
1660550100000|2022-08-15 07:55:00|13655.9|13642.9|13648.9|13637.9|13655.9|13642.9|13647.9|13636.9|225
1660550400000|2022-08-15 08:00:00|13649.9|13638.9|13653.9|13642.9|13655.9|13644.9|13649.9|13638.9|459
1660550700000|2022-08-15 08:05:00|13654.9|13643.9|13643.9|13631.9|13656.9|13645.9|13642.9|13630.9|813
1660551000000|2022-08-15 08:10:00|13644.9|13632.9|13653.9|13642.9|13654.9|13643.9|13643.9|13631.9|426
1660551300000|2022-08-15 08:15:00|13654.9|13644.9|13655.9|13643.9|13660.9|13649.9|13653.9|13642.9|270
1660551600000|2022-08-15 08:20:00|13656.9|13644.9|13661.9|13650.9|13661.9|13650.9|13655.9|13644.9|255
1660551900000|2022-08-15 08:25:00|13662.9|13651.9|13667.9|13656.9|13668.9|13656.9|13658.9|13647.9|884
1660552200000|2022-08-15 08:30:00|13672.9|13648.9|13674.3|13650.3|13675.8|13651.8|13672.3|13648.3|1
1660552500000|2022-08-15 08:35:00|13674.6|13650.6|13676.5|13652.5|13676.5|13652.5|13672.9|13648.9|352
1660552800000|2022-08-15 08:40:00|13676.2|13652.2|13677.1|13653.1|13681.6|13657.6|13676.2|13652.2|0
1660553100000|2022-08-15 08:45:00|13677|13653|13675.7|13651.7|13677.6|13653.6|13674.8|13650.8|0
1660553400000|2022-08-15 08:50:00|13675.8|13651.8|13676|13652|13677|13653|13673.8|13649.8|0
1660553700000|2022-08-15 08:55:00|13675.4|13651.4|13676.9|13652.9|13678.4|13654.4|13672.9|13648.9|0
1660554000000|2022-08-15 09:00:00|13668.9|13656.9|13657.9|13646.9|13668.9|13656.9|13655.9|13642.9|248
1660554300000|2022-08-15 09:05:00|13656.9|13645.9|13645.9|13634.9|13656.9|13645.9|13644.9|13633.9|288
1660554600000|2022-08-15 09:10:00|13646.9|13635.9|13647.9|13636.9|13648.9|13637.9|13645.9|13634.9|127
1660554900000|2022-08-15 09:15:00|13649.9|13638.9|13646.9|13634.9|13651.9|13640.9|13644.9|13632.9|243
1660555200000|2022-08-15 09:20:00|13645.9|13633.9|13641.9|13629.9|13645.9|13633.9|13636.9|13625.9|349
1660555500000|2022-08-15 09:25:00|13640.9|13630.9|13641.9|13629.9|13642.9|13631.9|13640.9|13627.9|109
1660555800000|2022-08-15 09:30:00|13640.9|13628.9|13643.9|13631.9|13644.9|13632.9|13639.9|13627.9|94
1660556100000|2022-08-15 09:35:00|13642.9|13630.9|13643.9|13632.9|13643.9|13632.9|13639.9|13628.9|101
1660556400000|2022-08-15 09:40:00|13642.9|13631.9|13645.9|13634.9|13645.9|13634.9|13642.9|13631.9|74
1660556700000|2022-08-15 09:45:00|13644.9|13633.9|13644.9|13633.9|13647.9|13636.9|13643.9|13632.9|121
1660557000000|2022-08-15 09:50:00|13645.9|13634.9|13645.9|13634.9|13645.9|13634.9|13644.9|13633.9|57
1660557300000|2022-08-15 09:55:00|13646.9|13635.9|13649.9|13637.9|13649.9|13637.9|13646.9|13635.9|88
1660557600000|2022-08-15 10:00:00|13648.9|13638.9|13653.9|13642.9|13654.9|13643.9|13648.9|13637.9|334
1660557900000|2022-08-15 10:05:00|13654.9|13641.9|13651.9|13640.9|13654.9|13643.9|13651.9|13640.9|80
1660558200000|2022-08-15 10:10:00|13652.9|13641.9|13653.9|13642.9|13653.9|13642.9|13648.9|13637.9|86
1660558500000|2022-08-15 10:15:00|13652.9|13641.9|13655.9|13644.9|13656.9|13644.9|13652.9|13641.9|44
1660558800000|2022-08-15 10:20:00|13656.9|13643.9|13652.9|13641.9|13656.9|13644.9|13652.9|13640.9|80
1660559100000|2022-08-15 10:25:00|13653.9|13642.9|13651.9|13640.9|13654.9|13643.9|13651.9|13640.9|78
1660559400000|2022-08-15 10:30:00|13652.9|13641.9|13652.9|13641.9|13652.9|13641.9|13651.9|13640.9|77
1660559700000|2022-08-15 10:35:00|13653.9|13640.9|13653.9|13642.9|13653.9|13642.9|13652.9|13640.9|63
1660560000000|2022-08-15 10:40:00|13654.9|13641.9|13652.9|13641.9|13654.9|13643.9|13650.9|13639.9|129
1660560300000|2022-08-15 10:45:00|13653.9|13642.9|13656.9|13645.9|13656.9|13645.9|13653.9|13642.9|35
1660560600000|2022-08-15 10:50:00|13655.9|13644.9|13655.9|13644.9|13656.9|13645.9|13654.9|13642.9|51
1660560900000|2022-08-15 10:55:00|||||||||8
1660561200000|2022-08-15 11:00:00|13654.9|13643.9|13655.9|13643.9|13655.9|13644.9|13653.9|13641.9|52
1660561500000|2022-08-15 11:05:00|13654.9|13644.9|13651.9|13640.9|13656.9|13644.9|13651.9|13640.9|65
1660561800000|2022-08-15 11:10:00|13652.9|13639.9|13651.9|13640.9|13652.9|13641.9|13649.9|13638.9|44
1660562100000|2022-08-15 11:15:00|13652.9|13641.9|13653.9|13641.9|13653.9|13641.9|13651.9|13640.9|10
1660562400000|2022-08-15 11:20:00|13654.9|13642.9|13653.9|13642.9|13654.9|13643.9|13653.9|13641.9|18
1660562700000|2022-08-15 11:25:00|13652.9|13641.9|13650.9|13639.9|13652.9|13641.9|13649.9|13638.9|97
1660563000000|2022-08-15 11:30:00|13651.9|13640.9|13646.9|13635.9|13651.9|13640.9|13646.9|13635.9|84
1660563300000|2022-08-15 11:35:00|13645.9|13634.9|13647.9|13636.9|13648.9|13637.9|13645.9|13633.9|83
1660563600000|2022-08-15 11:40:00|13646.9|13635.9|13644.9|13633.9|13646.9|13635.9|13644.9|13633.9|60
1660563900000|2022-08-15 11:45:00|13643.9|13632.9|13641.9|13630.9|13644.9|13633.9|13640.9|13629.9|145
1660564200000|2022-08-15 11:50:00|13642.9|13631.9|13640.9|13628.9|13642.9|13631.9|13638.9|13627.9|65
1660564500000|2022-08-15 11:55:00|13641.9|13629.9|13641.9|13630.9|13642.9|13631.9|13640.9|13628.9|16
1660564800000|2022-08-15 12:00:00|13640.9|13629.9|13641.9|13629.9|13641.9|13630.9|13638.9|13627.9|90
1660565100000|2022-08-15 12:05:00|13642.9|13630.9|13641.9|13629.9|13642.9|13631.9|13639.9|13628.9|25
1660565400000|2022-08-15 12:10:00|13640.9|13628.9|13639.9|13627.9|13641.9|13630.9|13634.9|13623.9|234
1660565700000|2022-08-15 12:15:00|13638.9|13628.9|13641.9|13630.9|13642.9|13631.9|13636.9|13625.9|79
1660566000000|2022-08-15 12:20:00|13642.9|13631.9|13646.9|13635.9|13646.9|13635.9|13641.9|13631.9|46
1660566300000|2022-08-15 12:25:00|13647.9|13636.9|13647.9|13635.9|13649.9|13637.9|13645.9|13633.9|49
1660566600000|2022-08-15 12:30:00|13648.9|13637.9|13646.9|13635.9|13652.9|13641.9|13644.9|13633.9|104
1660566900000|2022-08-15 12:35:00|13647.9|13636.9|13641.9|13630.9|13647.9|13636.9|13640.9|13628.9|110
1660567200000|2022-08-15 12:40:00|13642.9|13629.9|13637.9|13625.9|13643.9|13632.9|13635.9|13623.9|74
1660567500000|2022-08-15 12:45:00|13636.9|13626.9|13632.9|13621.9|13637.9|13626.9|13628.9|13617.9|301
1660567800000|2022-08-15 12:50:00|13633.9|13622.9|13632.9|13620.9|13635.9|13624.9|13631.9|13620.9|76
1660568100000|2022-08-15 12:55:00|13631.9|13621.9|13634.9|13623.9|13636.9|13625.9|13631.9|13620.9|28
1660568400000|2022-08-15 13:00:00|13635.9|13622.9|13637.9|13626.9|13637.9|13626.9|13632.9|13621.9|61
1660568700000|2022-08-15 13:05:00|13636.9|13625.9|13635.9|13624.9|13638.9|13626.9|13635.9|13624.9|38
1660569000000|2022-08-15 13:10:00|13636.9|13625.9|13640.9|13629.9|13640.9|13629.9|13634.9|13623.9|49
1660569300000|2022-08-15 13:15:00|13641.9|13630.9|13639.9|13628.9|13642.9|13631.9|13638.9|13627.9|49
1660569600000|2022-08-15 13:20:00|13640.9|13629.9|13641.9|13630.9|13643.9|13632.9|13639.9|13628.9|20
1660569900000|2022-08-15 13:25:00|13642.9|13631.9|13644.9|13633.9|13644.9|13633.9|13641.9|13630.9|34
1660570200000|2022-08-15 13:30:00|13645.9|13634.9|13654.9|13642.9|13656.9|13645.9|13640.9|13629.9|680
1660570500000|2022-08-15 13:35:00|13653.9|13643.9|13655.9|13644.9|13658.9|13647.9|13650.9|13639.9|169
1660570800000|2022-08-15 13:40:00|13654.9|13643.9|13645.9|13634.9|13654.9|13643.9|13643.9|13632.9|362
1660571100000|2022-08-15 13:45:00|13644.9|13633.9|13643.9|13632.9|13651.9|13639.9|13641.9|13630.9|327
1660571400000|2022-08-15 13:50:00|13644.9|13633.9|13650.9|13639.9|13651.9|13640.9|13643.9|13632.9|322
1660571700000|2022-08-15 13:55:00|13651.9|13640.9|13655.9|13644.9|13656.9|13645.9|13649.9|13638.9|176
1660572000000|2022-08-15 14:00:00|13654.9|13643.9|13655.9|13643.9|13658.9|13646.9|13651.9|13640.9|118
1660572300000|2022-08-15 14:05:00|13654.9|13642.9|13648.9|13637.9|13655.9|13644.9|13648.9|13637.9|206
1660572600000|2022-08-15 14:10:00|13649.9|13638.9|13648.9|13636.9|13652.9|13641.9|13647.9|13636.9|132
1660572900000|2022-08-15 14:15:00|13647.9|13635.9|13641.9|13630.9|13647.9|13636.9|13640.9|13629.9|343
1660573200000|2022-08-15 14:20:00|13640.9|13629.9|13636.9|13624.9|13640.9|13629.9|13633.9|13622.9|388
1660573500000|2022-08-15 14:25:00|13635.9|13625.9|13639.9|13628.9|13639.9|13628.9|13635.9|13625.9|108
1660573800000|2022-08-15 14:30:00|13638.9|13627.9|13649.9|13637.9|13650.9|13639.9|13638.9|13627.9|132
1660574100000|2022-08-15 14:35:00|13648.9|13638.9|13648.9|13637.9|13650.9|13639.9|13646.9|13634.9|98
1660574400000|2022-08-15 14:40:00|13649.9|13638.9|13648.9|13637.9|13654.9|13642.9|13648.9|13637.9|133
1660574700000|2022-08-15 14:45:00|13649.9|13638.9|13642.9|13631.9|13651.9|13640.9|13641.9|13630.9|252
1660575000000|2022-08-15 14:50:00|13641.9|13630.9|13645.9|13634.9|13647.9|13636.9|13641.9|13629.9|127
1660575300000|2022-08-15 14:55:00|13646.9|13635.9|13643.9|13632.9|13647.9|13636.9|13642.9|13631.9|140
1660575600000|2022-08-15 15:00:00|13644.9|13633.9|13640.9|13629.9|13644.9|13633.9|13640.9|13629.9|248
1660575900000|2022-08-15 15:05:00|13641.9|13630.9|13641.9|13630.9|13644.9|13633.9|13640.9|13629.9|113
1660576200000|2022-08-15 15:10:00|13640.9|13629.9|13641.9|13630.9|13643.9|13631.9|13640.9|13629.9|91
1660576500000|2022-08-15 15:15:00|13642.9|13629.9|13644.9|13633.9|13644.9|13633.9|13641.9|13629.9|108
1660576800000|2022-08-15 15:20:00|13645.9|13634.9|13649.9|13638.9|13649.9|13638.9|13644.9|13633.9|103
1660577100000|2022-08-15 15:25:00|13648.9|13637.9|13655.9|13644.9|13657.9|13645.9|13647.9|13636.9|406
1660577400000|2022-08-15 15:30:00|13656.9|13645.9|13663.9|13651.9|13663.9|13651.9|13655.9|13644.9|310
1660577700000|2022-08-15 15:35:00|13664.9|13652.9|13668.9|13657.9|13669.9|13657.9|13664.9|13652.9|299
1660578000000|2022-08-15 15:40:00|13669.9|13658.9|13673.9|13662.9|13674.9|13663.9|13668.9|13657.9|360
1660578300000|2022-08-15 15:45:00|13674.9|13663.9|13678.9|13667.9|13679.9|13668.9|13673.9|13662.9|261
1660578600000|2022-08-15 15:50:00|13679.9|13668.9|13678.9|13667.9|13680.9|13669.9|13676.9|13665.9|240
1660578900000|2022-08-15 15:55:00|13677.9|13666.9|13675.9|13664.9|13678.9|13667.9|13675.9|13664.9|99
1660579200000|2022-08-15 16:00:00|13676.9|13665.9|13679.9|13668.9|13680.9|13669.9|13674.9|13663.9|145
1660579500000|2022-08-15 16:05:00|13680.9|13669.9|13676.9|13665.9|13680.9|13669.9|13676.9|13665.9|76
1660579800000|2022-08-15 16:10:00|13677.9|13666.9|13675.9|13664.9|13678.9|13667.9|13674.9|13663.9|72
1660580100000|2022-08-15 16:15:00|13676.9|13665.9|13673.9|13662.9|13676.9|13665.9|13672.9|13661.9|81
1660580400000|2022-08-15 16:20:00|13672.9|13661.9|13671.9|13660.9|13674.9|13662.9|13670.9|13659.9|83
1660580700000|2022-08-15 16:25:00|13672.9|13661.9|13675.9|13663.9|13675.9|13664.9|13672.9|13661.9|67
1660581000000|2022-08-15 16:30:00|13676.9|13664.9|13679.9|13668.9|13681.9|13669.9|13675.9|13663.9|109
1660581300000|2022-08-15 16:35:00|13678.9|13667.9|13674.9|13663.9|13678.9|13667.9|13674.9|13663.9|84
1660581600000|2022-08-15 16:40:00|13673.9|13662.9|13675.9|13664.9|13677.9|13665.9|13673.9|13662.9|80
1660581900000|2022-08-15 16:45:00|13676.9|13665.9|13676.9|13665.9|13677.9|13666.9|13676.9|13665.9|69
1660582200000|2022-08-15 16:50:00|13677.9|13666.9|13678.9|13667.9|13679.9|13667.9|13677.9|13666.9|40
1660582500000|2022-08-15 16:55:00|13679.9|13668.9|13680.9|13669.9|13681.9|13669.9|13678.9|13667.9|66
1660582800000|2022-08-15 17:00:00|13679.9|13668.9|13680.9|13669.9|13680.9|13669.9|13677.9|13666.9|88
1660583100000|2022-08-15 17:05:00|13681.9|13670.9|13681.9|13670.9|13681.9|13670.9|13679.9|13668.9|143
1660583400000|2022-08-15 17:10:00|13682.9|13671.9|13680.9|13669.9|13683.9|13672.9|13680.9|13669.9|109
1660583700000|2022-08-15 17:15:00|13681.9|13670.9|13670.9|13659.9|13681.9|13670.9|13670.9|13658.9|100
1660584000000|2022-08-15 17:20:00|13669.9|13658.9|13672.9|13661.9|13672.9|13661.9|13668.9|13657.9|87
1660584300000|2022-08-15 17:25:00|13673.9|13662.9|13672.9|13661.9|13674.9|13662.9|13672.9|13661.9|49
1660584600000|2022-08-15 17:30:00|13673.9|13662.9|13669.9|13658.9|13673.9|13662.9|13669.9|13658.9|47
1660584900000|2022-08-15 17:35:00|13670.9|13659.9|13670.9|13659.9|13673.9|13661.9|13669.9|13659.9|72
1660585200000|2022-08-15 17:40:00|13671.9|13660.9|13672.9|13661.9|13672.9|13661.9|13670.9|13659.9|29
1660585500000|2022-08-15 17:45:00|13671.9|13660.9|13671.9|13659.9|13672.9|13661.9|13671.9|13659.9|59
1660585800000|2022-08-15 17:50:00|13670.9|13660.9|13669.9|13658.9|13671.9|13660.9|13668.9|13657.9|55
1660586100000|2022-08-15 17:55:00|13670.9|13659.9|13672.9|13661.9|13673.9|13662.9|13669.9|13658.9|64
1660586400000|2022-08-15 18:00:00|13671.9|13660.9|13673.9|13661.9|13673.9|13662.9|13671.9|13660.9|33
1660586700000|2022-08-15 18:05:00|13672.9|13660.9|13668.9|13657.9|13673.9|13662.9|13668.9|13657.9|39
1660587000000|2022-08-15 18:10:00|13669.9|13658.9|13670.9|13658.9|13671.9|13659.9|13668.9|13657.9|58
1660587300000|2022-08-15 18:15:00|13669.9|13659.9|13673.9|13662.9|13673.9|13662.9|13669.9|13659.9|85
1660587600000|2022-08-15 18:20:00|13672.9|13661.9|13671.9|13660.9|13673.9|13662.9|13671.9|13660.9|47
1660587900000|2022-08-15 18:25:00|13672.9|13661.9|13672.9|13661.9|13673.9|13662.9|13671.9|13660.9|37
1660588200000|2022-08-15 18:30:00|13673.9|13660.9|13673.9|13661.9|13673.9|13662.9|13671.9|13660.9|62
1660588500000|2022-08-15 18:35:00|13672.9|13662.9|13673.9|13662.9|13673.9|13662.9|13672.9|13661.9|46
1660588800000|2022-08-15 18:40:00|13672.9|13661.9|13672.4|13662.4|13672.9|13662.4|13672.4|13661.9|17
1660589100000|2022-08-15 18:45:00|13671.9|13661.9|13672.4|13662.4|13672.4|13662.4|13671.4|13661.4|19
1660589400000|2022-08-15 18:50:00|13671.4|13661.4|13671.4|13661.4|13671.4|13661.4|13670.4|13660.4|49
1660589700000|2022-08-15 18:55:00|13671.9|13661.9|13669.4|13659.4|13674.4|13664.4|13669.4|13659.4|104
1660590000000|2022-08-15 19:00:00|13670.4|13660.4|13671.9|13661.9|13672.4|13662.4|13669.4|13659.4|63
1660590300000|2022-08-15 19:05:00|13672.4|13662.4|13668.4|13658.4|13672.4|13662.4|13668.4|13658.4|16
1660590600000|2022-08-15 19:10:00|13667.9|13657.9|13671.4|13661.4|13671.4|13661.4|13667.4|13657.4|41
1660590900000|2022-08-15 19:15:00|13673.4|13663.4|13670.4|13660.4|13673.4|13663.4|13670.4|13660.4|54
1660591200000|2022-08-15 19:20:00|13671.4|13661.4|13676.9|13666.9|13676.9|13666.9|13671.4|13661.4|75
1660591500000|2022-08-15 19:25:00|13677.4|13667.4|13679.4|13669.4|13679.4|13669.4|13677.4|13667.4|73
1660591800000|2022-08-15 19:30:00|13678.4|13668.4|13677.4|13667.4|13678.4|13668.4|13676.4|13666.4|101
1660592100000|2022-08-15 19:35:00|13676.4|13666.4|13675.4|13665.4|13676.4|13666.4|13674.4|13664.4|27
1660592400000|2022-08-15 19:40:00|13674.9|13664.9|13675.4|13665.4|13675.9|13665.9|13671.9|13661.9|49
1660592700000|2022-08-15 19:45:00|13675.9|13665.9|13676.9|13666.9|13676.9|13666.9|13675.9|13665.9|16
1660593000000|2022-08-15 19:50:00|13677.4|13667.4|13676.4|13666.4|13677.9|13667.9|13674.4|13664.4|85
1660593300000|2022-08-15 19:55:00|13675.4|13665.4|13676.4|13666.4|13677.4|13667.4|13675.4|13665.4|69
1660593600000|2022-08-15 20:00:00|13675.9|13665.9|13677.4|13667.4|13677.4|13667.4|13675.4|13665.4|18
1660593900000|2022-08-15 20:05:00|13676.4|13666.4|13674.4|13664.4|13677.4|13667.4|13674.4|13664.4|15
1660594200000|2022-08-15 20:10:00|13673.9|13663.9|13672.4|13662.4|13673.9|13663.9|13672.4|13662.4|8
1660594500000|2022-08-15 20:15:00|13672.9|13662.9|13672.4|13662.4|13673.4|13663.4|13672.4|13662.4|11
1660594800000|2022-08-15 20:20:00|13672.9|13662.9|13672.4|13662.4|13673.4|13663.4|13672.4|13662.4|6
1660595100000|2022-08-15 20:25:00|||||||||2
1660595400000|2022-08-15 20:30:00|13671.4|13661.4|13672.9|13662.9|13672.9|13662.9|13671.4|13661.4|3
1660595700000|2022-08-15 20:35:00|||||||||3
1660596000000|2022-08-15 20:40:00|13671.9|13661.9|13671.9|13661.9|13671.9|13661.9|13671.9|13661.9|17
1660596300000|2022-08-15 20:45:00|13671.4|13661.4|13673.4|13663.4|13673.4|13663.4|13671.4|13661.4|16
1660596600000|2022-08-15 20:50:00|13672.9|13662.9|13672.9|13662.9|13672.9|13662.9|13672.9|13662.9|7
1660596900000|2022-08-15 20:55:00|13673.4|13663.4|13664.4|13654.4|13673.4|13663.4|13664.4|13654.4|195
1660597200000|2022-08-15 21:00:00|13670.4|13660.4|13674.9|13664.9|13674.9|13664.9|13669.9|13659.9|11
1660597500000|2022-08-15 21:05:00|13675.4|13665.4|13674.9|13664.9|13675.4|13665.4|13674.9|13664.9|0
1660597800000|2022-08-15 21:10:00|13669.9|13659.9|13672.4|13662.4|13675.4|13665.4|13669.9|13659.9|2
1660598100000|2022-08-15 21:15:00|13679.4|13655.4|13679.4|13655.4|13679.4|13655.4|13679.2|13655.2|0
1660598400000|2022-08-15 21:20:00|13679.2|13655.2|13679.7|13655.7|13679.9|13655.9|13679.2|13655.2|0
1660598700000|2022-08-15 21:25:00|13679.8|13655.8|13679.9|13655.9|13679.9|13655.9|13679.7|13655.7|0
1660599000000|2022-08-15 21:30:00|13679.8|13655.8|13678.6|13654.6|13679.8|13655.8|13678.5|13654.5|0
1660599300000|2022-08-15 21:35:00|13678.8|13654.8|13678.8|13654.8|13678.8|13654.8|13678.8|13654.8|0
1660599600000|2022-08-15 21:40:00|13679.1|13655.1|13679.6|13655.6|13679.6|13655.6|13679.1|13655.1|0
1660599900000|2022-08-15 21:45:00|13679.7|13655.7|13680.4|13656.4|13680.4|13656.4|13679.7|13655.7|0
1660600200000|2022-08-15 21:50:00|13680.3|13656.3|13679.9|13655.9|13680.3|13656.3|13679.8|13655.8|0
1660600500000|2022-08-15 21:55:00|13680|13656|13680|13656|13680.2|13656.2|13679.5|13655.5|0
1660600800000|2022-08-15 22:00:00|13679.8|13655.8|13676.6|13652.6|13680.6|13656.6|13674|13650|0
1660601100000|2022-08-15 22:05:00|13676|13652|13674.6|13650.6|13676|13652|13674.3|13650.3|0
1660601400000|2022-08-15 22:10:00|13675.2|13651.2|13677.1|13653.1|13677.1|13653.1|13674.6|13650.6|0
1660601700000|2022-08-15 22:15:00|13677.7|13653.7|13677.1|13653.1|13678.4|13654.4|13675.8|13651.8|0
1660602000000|2022-08-15 22:20:00|13676.5|13652.5|13676.5|13652.5|13677.1|13653.1|13675.8|13651.8|0
1660602300000|2022-08-15 22:25:00|13676.2|13652.2|13676.5|13652.5|13677.1|13653.1|13675.2|13651.2|0
1660602600000|2022-08-15 22:30:00|13676.8|13652.8|13677.5|13653.5|13678.4|13654.4|13676.8|13652.8|0
1660602900000|2022-08-15 22:35:00|13678.1|13654.1|13677.5|13653.5|13678.2|13654.2|13677.5|13653.5|0
1660603200000|2022-08-15 22:40:00|13678.1|13654.1|13675.6|13651.6|13678.2|13654.2|13675.6|13651.6|0
1660603500000|2022-08-15 22:45:00|13676.2|13652.2|13675.6|13651.6|13676.3|13652.3|13675|13651|0
1660603800000|2022-08-15 22:50:00|13676.2|13652.2|13673.7|13649.7|13676.3|13652.3|13673|13649|0
1660604100000|2022-08-15 22:55:00|13673.9|13649.9|13674.9|13650.9|13675.5|13651.5|13673.9|13649.9|0
1660604400000|2022-08-15 23:00:00|13675.5|13651.5|13674.8|13650.8|13676.2|13652.2|13673|13649|0
1660604700000|2022-08-15 23:05:00|13675.4|13651.4|13676.8|13652.8|13677.5|13653.5|13674.2|13650.2|0
1660605000000|2022-08-15 23:10:00|13676.3|13652.3|13676.6|13652.6|13677.6|13653.6|13675.8|13651.8|0
1660605300000|2022-08-15 23:15:00|13677.2|13653.2|13677.3|13653.3|13677.3|13653.3|13676.6|13652.6|0
1660605600000|2022-08-15 23:20:00|13676.7|13652.7|13676.8|13652.8|13677.4|13653.4|13676.1|13652.1|0
1660605900000|2022-08-15 23:25:00|13676.2|13652.2|13676.1|13652.1|13676.2|13652.2|13675.5|13651.5|0
1660606200000|2022-08-15 23:30:00|13675.5|13651.5|13677.4|13653.4|13677.4|13653.4|13675.5|13651.5|0
1660606500000|2022-08-15 23:35:00|13676.8|13652.8|13676.8|13652.8|13677.5|13653.5|13676.2|13652.2|0
1660606800000|2022-08-15 23:40:00|13677.4|13653.4|13678.4|13654.4|13678.7|13654.7|13676.8|13652.8|0
1660607100000|2022-08-15 23:45:00|13678.1|13654.1|13681.7|13657.7|13682.3|13658.3|13676.8|13652.8|0
1660607400000|2022-08-15 23:50:00|13682.2|13658.2|13687.9|13663.9|13688.8|13664.8|13681.7|13657.7|0
1660607700000|2022-08-15 23:55:00|13687.6|13663.6|13684.4|13660.4|13688.8|13664.8|13684.4|13660.4|0
1660608000000|2022-08-16 00:00:00|13683.8|13659.8|13676.5|13652.5|13683.8|13659.8|13672.4|13648.4|0
1660608300000|2022-08-16 00:05:00|13676.8|13652.8|13679.1|13655.1|13679.4|13655.4|13675.6|13651.6|0
1660608600000|2022-08-16 00:10:00|13679|13655|13676.1|13652.1|13680|13656|13675.4|13651.4|0
1660608900000|2022-08-16 00:15:00|13675.5|13651.5|13674|13650|13675.5|13651.5|13671.1|13647.1|0
1660609200000|2022-08-16 00:20:00|13674.5|13650.5|13673.5|13649.5|13674.9|13650.9|13671.8|13647.8|0
1660609500000|2022-08-16 00:25:00|13674.1|13650.1|13672|13648|13675.7|13651.7|13671.8|13647.8|0
1660609800000|2022-08-16 00:30:00|13672.3|13648.3|13675.3|13651.3|13677|13653|13671.8|13647.8|0
1660610100000|2022-08-16 00:35:00|13675.5|13651.5|13677.4|13653.4|13677.4|13653.4|13674.7|13650.7|0
1660610400000|2022-08-16 00:40:00|13678|13654|13678.5|13654.5|13680.2|13656.2|13676.8|13652.8|0
1660610700000|2022-08-16 00:45:00|13677.9|13653.9|13677.9|13653.9|13679.6|13655.6|13677.1|13653.1|0
1660611000000|2022-08-16 00:50:00|13678.5|13654.5|13678.5|13654.5|13679.1|13655.1|13677.9|13653.9|0
1660611300000|2022-08-16 00:55:00|13678.2|13654.2|13677|13653|13679.3|13655.3|13676.2|13652.2|0
1660611600000|2022-08-16 01:00:00|13675.9|13665.9|13666.4|13656.4|13678.9|13668.9|13662.9|13652.9|776
1660611900000|2022-08-16 01:05:00|13666.9|13656.9|13674.4|13664.4|13674.9|13664.9|13665.4|13655.4|627
1660612200000|2022-08-16 01:10:00|13673.9|13663.9|13682.4|13672.4|13684.4|13674.4|13672.4|13662.4|722
1660612500000|2022-08-16 01:15:00|13681.9|13671.9|13677.4|13667.4|13692.4|13682.4|13676.4|13666.4|471
1660612800000|2022-08-16 01:20:00|13676.9|13666.9|13673.9|13663.9|13683.4|13673.4|13672.9|13662.9|388
1660613100000|2022-08-16 01:25:00|13673.4|13663.4|13676.4|13666.4|13690.4|13680.4|13673.4|13663.4|852
1660613400000|2022-08-16 01:30:00|13677.9|13667.9|13727.9|13717.9|13730.4|13720.4|13668.9|13658.9|20330
1660613700000|2022-08-16 01:35:00|13728.4|13718.4|13745.4|13735.4|13746.4|13736.4|13710.4|13700.4|9189
1660614000000|2022-08-16 01:40:00|13746.9|13736.9|13740.9|13730.9|13772.4|13762.4|13728.9|13718.9|10064
1660614300000|2022-08-16 01:45:00|13740.4|13730.4|13734.9|13724.9|13747.9|13737.9|13726.9|13716.9|7273
1660614600000|2022-08-16 01:50:00|13733.9|13723.9|13709.9|13699.9|13737.9|13727.9|13700.9|13690.9|4558
1660614900000|2022-08-16 01:55:00|13708.9|13698.9|13698.9|13688.9|13711.9|13701.9|13691.9|13681.9|2908
1660615200000|2022-08-16 02:00:00|13697.9|13687.9|13716.9|13706.9|13717.9|13707.9|13687.9|13677.9|3501
1660615500000|2022-08-16 02:05:00|13715.9|13705.9|13758.9|13748.9|13771.9|13761.9|13714.9|13704.9|7344
1660615800000|2022-08-16 02:10:00|13757.9|13747.9|13742.9|13732.9|13760.9|13750.9|13738.9|13728.9|2741
1660616100000|2022-08-16 02:15:00|13743.9|13733.9|13727.9|13717.9|13746.9|13736.9|13721.9|13711.9|1844
1660616400000|2022-08-16 02:20:00|13726.9|13716.9|13718.9|13708.9|13729.9|13719.9|13713.9|13703.9|1189
1660616700000|2022-08-16 02:25:00|13719.9|13709.9|13724.9|13714.9|13730.9|13720.9|13715.9|13705.9|1200
1660617000000|2022-08-16 02:30:00|13726.9|13716.9|13745.9|13735.9|13747.9|13737.9|13718.9|13708.9|1875
1660617300000|2022-08-16 02:35:00|13746.9|13736.9|13705.9|13695.9|13746.9|13736.9|13701.9|13691.9|2524
1660617600000|2022-08-16 02:40:00|13708.9|13698.9|13717.9|13707.9|13719.9|13709.9|13707.9|13697.9|1371
1660617900000|2022-08-16 02:45:00|13718.9|13708.9|13717.9|13707.9|13721.9|13711.9|13711.9|13701.9|1105
1660618200000|2022-08-16 02:50:00|13718.9|13708.9|13734.9|13724.9|13737.9|13727.9|13713.9|13703.9|2606
1660618500000|2022-08-16 02:55:00|13735.9|13725.9|13723.9|13713.9|13735.9|13725.9|13715.9|13705.9|1040
1660618800000|2022-08-16 03:00:00|13722.9|13712.9|13721.9|13711.9|13725.9|13715.9|13714.9|13704.9|1129
1660619100000|2022-08-16 03:05:00|13722.9|13712.9|13718.9|13708.9|13727.9|13717.9|13715.9|13705.9|730
1660619400000|2022-08-16 03:10:00|13717.9|13707.9|13709.9|13699.9|13722.9|13712.9|13704.9|13694.9|2310
1660619700000|2022-08-16 03:15:00|13710.9|13700.9|13699.9|13689.9|13716.9|13706.9|13684.9|13674.9|2435
1660620000000|2022-08-16 03:20:00|13698.9|13688.9|13706.9|13696.9|13708.9|13698.9|13696.9|13686.9|918
1660620300000|2022-08-16 03:25:00|13705.9|13695.9|13711.9|13701.9|13711.9|13701.9|13701.9|13691.9|741
1660620600000|2022-08-16 03:30:00|13712.9|13702.9|13707.7|13697.7|13716.9|13706.9|13704.7|13694.7|615
1660620900000|2022-08-16 03:35:00|13708.7|13698.7|13704.7|13694.7|13711.7|13701.7|13703.7|13693.7|160
1660621200000|2022-08-16 03:40:00|13703.7|13693.7|13697.7|13687.7|13705.7|13695.7|13697.7|13687.7|190
1660621500000|2022-08-16 03:45:00|13698.7|13688.7|13691.7|13681.7|13699.7|13689.7|13691.7|13681.7|179
1660621800000|2022-08-16 03:50:00|13692.7|13682.7|13698.7|13688.7|13700.7|13690.7|13691.7|13681.7|164
1660622100000|2022-08-16 03:55:00|13699.7|13689.7|13703.7|13693.7|13705.7|13695.7|13698.7|13688.7|188
1660622400000|2022-08-16 04:00:00|13702.7|13692.7|13699.7|13689.7|13702.7|13692.7|13698.7|13688.7|57
1660622700000|2022-08-16 04:05:00|13698.7|13688.7|13694.7|13684.7|13700.7|13690.7|13694.7|13684.7|74
1660623000000|2022-08-16 04:10:00|13696.7|13686.7|13696.7|13686.7|13700.7|13690.7|13695.7|13685.7|385
1660623300000|2022-08-16 04:15:00|13695.7|13685.7|13695.7|13685.7|13698.7|13688.7|13694.7|13684.7|47
1660623600000|2022-08-16 04:20:00|13694.7|13684.7|13694.7|13684.7|13695.7|13685.7|13693.7|13683.7|133
1660623900000|2022-08-16 04:25:00|13693.7|13683.7|13696.7|13686.7|13696.7|13686.7|13693.7|13683.7|103
1660624200000|2022-08-16 04:30:00|13695.7|13685.7|13695.7|13685.7|13696.7|13686.7|13694.7|13684.7|86
1660624500000|2022-08-16 04:35:00|13694.7|13684.7|13696.7|13686.7|13696.7|13686.7|13694.7|13684.7|65
1660624800000|2022-08-16 04:40:00|13697.7|13687.7|13697.7|13687.7|13697.7|13687.7|13696.7|13686.7|72
1660625100000|2022-08-16 04:45:00|13696.7|13686.7|13697.7|13687.7|13697.7|13687.7|13696.7|13686.7|82
1660625400000|2022-08-16 04:50:00|13696.7|13686.7|13698.7|13688.7|13698.7|13688.7|13696.7|13686.7|153
1660625700000|2022-08-16 04:55:00|13697.7|13687.7|13696.7|13686.7|13700.7|13690.7|13696.7|13686.7|205
1660626000000|2022-08-16 05:00:00|13698.7|13688.7|13697.7|13687.7|13706.7|13696.7|13691.7|13681.7|2326
1660626300000|2022-08-16 05:05:00|13696.7|13686.7|13683.7|13673.7|13696.7|13686.7|13682.7|13672.7|1192
1660626600000|2022-08-16 05:10:00|13682.7|13672.7|13677.7|13667.7|13682.7|13672.7|13660.7|13650.7|3224
1660626900000|2022-08-16 05:15:00|13678.7|13668.7|13675.7|13665.7|13678.7|13668.7|13667.7|13657.7|1152
1660627200000|2022-08-16 05:20:00|13674.7|13664.7|13652.7|13642.7|13679.7|13669.7|13651.7|13641.7|1731
1660627500000|2022-08-16 05:25:00|13650.7|13640.7|13656.7|13646.7|13660.7|13650.7|13643.7|13633.7|2614
1660627800000|2022-08-16 05:30:00|13655.7|13645.7|13648.7|13638.7|13658.7|13648.7|13643.7|13633.7|1905
1660628100000|2022-08-16 05:35:00|13647.7|13637.7|13639.7|13629.7|13650.7|13640.7|13633.7|13623.7|1383
1660628400000|2022-08-16 05:40:00|13641.7|13631.7|13649.7|13639.7|13653.7|13643.7|13640.7|13630.7|635
1660628700000|2022-08-16 05:45:00|13648.7|13638.7|13658.7|13648.7|13663.7|13653.7|13642.7|13632.7|1315
1660629000000|2022-08-16 05:50:00|13656.7|13646.7|13657.7|13647.7|13665.7|13655.7|13653.7|13643.7|951
1660629300000|2022-08-16 05:55:00|13656.7|13646.7|13662.7|13652.7|13669.7|13659.7|13656.7|13646.7|1063
1660629600000|2022-08-16 06:00:00|13664.7|13654.7|13662.7|13652.7|13672.7|13662.7|13653.7|13643.7|906
1660629900000|2022-08-16 06:05:00|13660.7|13650.7|13657.7|13647.7|13665.7|13655.7|13650.7|13640.7|983
1660630200000|2022-08-16 06:10:00|13658.7|13648.7|13678.7|13668.7|13679.7|13669.7|13657.7|13647.7|1834
1660630500000|2022-08-16 06:15:00|13677.7|13667.7|13674.7|13664.7|13683.7|13673.7|13668.7|13658.7|1019
1660630800000|2022-08-16 06:20:00|13675.7|13665.7|13661.7|13651.7|13676.7|13666.7|13658.7|13648.7|1999
1660631100000|2022-08-16 06:25:00|13660.7|13650.7|13645.7|13635.7|13662.7|13652.7|13643.7|13633.7|1243
1660631400000|2022-08-16 06:30:00|13644.7|13634.7|13633.7|13623.7|13647.7|13637.7|13623.7|13613.7|3781
1660631700000|2022-08-16 06:35:00|13632.7|13622.7|13625.7|13615.7|13636.7|13626.7|13614.7|13604.7|2923
1660632000000|2022-08-16 06:40:00|13624.7|13614.7|13633.7|13623.7|13633.7|13623.7|13616.7|13606.7|1783
1660632300000|2022-08-16 06:45:00|13634.7|13624.7|13641.7|13631.7|13642.7|13632.7|13630.7|13620.7|2458
1660632600000|2022-08-16 06:50:00|13644.7|13634.7|13637.7|13627.7|13649.7|13639.7|13633.7|13623.7|2559
1660632900000|2022-08-16 06:55:00|13638.7|13628.7|13638.7|13628.7|13645.7|13635.7|13633.7|13623.7|2838
1660633200000|2022-08-16 07:00:00|13639.7|13627.7|13631.7|13620.7|13639.7|13628.7|13629.7|13618.7|856
1660633500000|2022-08-16 07:05:00|13630.7|13619.7|13635.7|13624.7|13639.7|13628.7|13628.7|13617.7|679
1660633800000|2022-08-16 07:10:00|13634.7|13623.7|13635.7|13624.7|13638.7|13626.7|13627.7|13616.7|497
1660634100000|2022-08-16 07:15:00|13636.7|13625.7|13628.7|13617.7|13636.7|13625.7|13628.7|13617.7|458
1660634400000|2022-08-16 07:20:00|13629.7|13618.7|13633.7|13621.7|13634.7|13623.7|13628.7|13617.7|391
1660634700000|2022-08-16 07:25:00|13632.7|13620.7|13635.7|13623.7|13637.7|13625.7|13631.7|13620.7|707
1660635000000|2022-08-16 07:30:00|13634.7|13624.7|13644.7|13632.7|13644.7|13633.7|13631.7|13620.7|765
1660635300000|2022-08-16 07:35:00|13643.7|13633.7|13638.7|13627.7|13645.7|13633.7|13637.7|13626.7|544
1660635600000|2022-08-16 07:40:00|13639.7|13628.7|13639.7|13627.7|13642.7|13631.7|13633.7|13622.7|676
1660635900000|2022-08-16 07:45:00|13638.7|13628.7|13650.7|13638.7|13651.7|13639.7|13638.7|13628.7|560
1660636200000|2022-08-16 07:50:00|13649.7|13639.7|13654.7|13643.7|13656.7|13645.7|13649.7|13637.7|605
1660636500000|2022-08-16 07:55:00|13655.7|13642.7|13649.7|13637.7|13655.7|13644.7|13647.7|13636.7|542
1660636800000|2022-08-16 08:00:00|13648.7|13636.7|13645.7|13634.7|13652.7|13640.7|13643.7|13632.7|652
1660637100000|2022-08-16 08:05:00|13644.7|13633.7|13646.7|13635.7|13652.7|13640.7|13643.7|13631.7|326
1660637400000|2022-08-16 08:10:00|13647.7|13636.7|13646.7|13634.7|13649.7|13637.7|13643.7|13632.7|481
1660637700000|2022-08-16 08:15:00|13645.7|13635.7|13651.7|13639.7|13651.7|13639.7|13645.7|13635.7|171
1660638000000|2022-08-16 08:20:00|13652.7|13640.7|13655.7|13643.7|13655.7|13643.7|13649.7|13638.7|276
1660638300000|2022-08-16 08:25:00|13656.7|13644.7|13660.7|13646.7|13661.7|13649.7|13655.7|13643.7|983
1660638600000|2022-08-16 08:30:00|13662.7|13638.7|13662.9|13638.9|13664.2|13640.2|13660|13636|0
1660638900000|2022-08-16 08:35:00|13662.6|13638.6|13670.8|13646.8|13671.7|13647.7|13662|13638|445
1660639200000|2022-08-16 08:40:00|13670.3|13646.3|13671.8|13647.8|13678.3|13654.3|13670.3|13646.3|0
1660639500000|2022-08-16 08:45:00|13671.3|13647.3|13667|13643|13671.3|13647.3|13666.1|13642.1|0
1660639800000|2022-08-16 08:50:00|13666.7|13642.7|13667.4|13643.4|13671.4|13647.4|13666|13642|0
1660640100000|2022-08-16 08:55:00|13667.1|13643.1|13669.1|13645.1|13669.1|13645.1|13666|13642|0
1660640400000|2022-08-16 09:00:00|13665.7|13650.7|13655.7|13642.7|13665.7|13653.7|13653.7|13642.7|326
1660640700000|2022-08-16 09:05:00|13656.7|13643.7|13651.7|13640.7|13658.7|13646.7|13651.7|13640.7|142
1660641000000|2022-08-16 09:10:00|13652.7|13641.7|13653.7|13642.7|13658.7|13647.7|13652.7|13641.7|203
1660641300000|2022-08-16 09:15:00|13654.7|13643.7|13669.7|13658.7|13675.7|13664.7|13654.7|13643.7|1428
1660641600000|2022-08-16 09:20:00|13668.7|13657.7|13667.7|13656.7|13669.7|13657.7|13665.7|13654.7|111
1660641900000|2022-08-16 09:25:00|13666.7|13655.7|13671.7|13660.7|13671.7|13660.7|13666.7|13655.7|165
1660642200000|2022-08-16 09:30:00|13670.7|13659.7|13664.7|13652.7|13671.7|13660.7|13662.7|13651.7|132
1660642500000|2022-08-16 09:35:00|13663.7|13653.7|13666.7|13655.7|13666.7|13655.7|13662.7|13651.7|41
1660642800000|2022-08-16 09:40:00|13667.7|13654.7|13668.7|13657.7|13669.7|13658.7|13665.7|13654.7|55
1660643100000|2022-08-16 09:45:00|13669.7|13656.7|13669.7|13658.7|13671.7|13660.7|13667.7|13656.7|134
1660643400000|2022-08-16 09:50:00|13668.7|13657.7|13668.7|13657.7|13669.7|13658.7|13667.7|13656.7|26
1660643700000|2022-08-16 09:55:00|13669.7|13658.7|13669.7|13658.7|13669.7|13658.7|13668.7|13657.7|42
1660644000000|2022-08-16 10:00:00|13668.7|13657.7|13667.7|13656.7|13669.7|13658.7|13666.7|13655.7|58
1660644300000|2022-08-16 10:05:00|13666.7|13655.7|13666.7|13655.7|13667.7|13656.7|13666.7|13655.7|44
1660644600000|2022-08-16 10:10:00|13665.7|13654.7|13665.7|13654.7|13666.7|13655.7|13664.7|13653.7|74
1660644900000|2022-08-16 10:15:00|13666.7|13655.7|13668.7|13657.7|13668.7|13657.7|13665.7|13654.7|120
1660645200000|2022-08-16 10:20:00|13671.7|13658.7|13670.7|13659.7|13671.7|13659.7|13668.7|13657.7|230
1660645500000|2022-08-16 10:25:00|13671.7|13660.7|13670.7|13659.7|13672.7|13661.7|13669.7|13658.7|116
1660645800000|2022-08-16 10:30:00|13671.7|13660.7|13663.7|13652.7|13671.7|13660.7|13662.7|13651.7|241
1660646100000|2022-08-16 10:35:00|13662.7|13651.7|13662.7|13651.7|13663.7|13652.7|13662.7|13651.7|113
1660646400000|2022-08-16 10:40:00|13663.7|13652.7|13664.7|13652.7|13664.7|13653.7|13663.7|13652.7|88
1660646700000|2022-08-16 10:45:00|13663.7|13650.7|13662.7|13651.7|13663.7|13652.7|13659.7|13648.7|327
1660647000000|2022-08-16 10:50:00|13663.7|13652.7|13666.7|13654.7|13666.7|13655.7|13662.7|13651.7|62
1660647300000|2022-08-16 10:55:00|13665.7|13655.7|13667.7|13656.7|13667.7|13656.7|13665.7|13654.7|85
1660647600000|2022-08-16 11:00:00|13666.7|13655.7|13669.7|13658.7|13669.7|13658.7|13666.7|13655.7|165
1660647900000|2022-08-16 11:05:00|13670.7|13659.7|13670.7|13659.7|13671.7|13659.7|13669.7|13658.7|85
1660648200000|2022-08-16 11:10:00|13671.7|13660.7|13669.7|13658.7|13672.7|13661.7|13669.7|13658.7|83
1660648500000|2022-08-16 11:15:00|13668.7|13657.7|13668.7|13656.7|13669.7|13658.7|13667.7|13656.7|25
1660648800000|2022-08-16 11:20:00|13667.7|13657.7|13670.7|13659.7|13671.7|13660.7|13667.7|13656.7|31
1660649100000|2022-08-16 11:25:00|13669.7|13658.7|13669.7|13658.7|13670.7|13659.7|13669.7|13658.7|17
1660649400000|2022-08-16 11:30:00|13670.7|13659.7|13670.7|13658.7|13671.7|13660.7|13668.7|13657.7|64
1660649700000|2022-08-16 11:35:00|13671.7|13659.7|13669.7|13658.7|13671.7|13660.7|13669.7|13658.7|9
1660650000000|2022-08-16 11:40:00|13670.7|13657.7|13668.7|13657.7|13670.7|13658.7|13667.7|13656.7|12
1660650300000|2022-08-16 11:45:00|13667.7|13656.7|13666.7|13655.7|13668.7|13657.7|13666.7|13655.7|3
1660650600000|2022-08-16 11:50:00|13667.7|13656.7|13669.7|13657.7|13669.7|13658.7|13667.7|13656.7|8
1660650900000|2022-08-16 11:55:00|13668.7|13656.7|13668.7|13657.7|13669.7|13658.7|13667.7|13656.7|7
1660651200000|2022-08-16 12:00:00|13669.7|13656.7|13665.7|13653.7|13669.7|13657.7|13664.7|13653.7|35
1660651500000|2022-08-16 12:05:00|13666.7|13654.7|13666.7|13655.7|13667.7|13655.7|13665.7|13654.7|13
1660651800000|2022-08-16 12:10:00|13667.7|13656.7|13668.7|13657.7|13669.7|13658.7|13666.7|13655.7|15
1660652100000|2022-08-16 12:15:00|13669.7|13658.7|13671.7|13660.7|13671.7|13660.7|13669.7|13658.7|42
1660652400000|2022-08-16 12:20:00|13670.7|13659.7|13666.7|13655.7|13671.7|13660.7|13665.7|13654.7|67
1660652700000|2022-08-16 12:25:00|13667.7|13656.7|13667.7|13656.7|13668.7|13657.7|13666.7|13654.7|38
1660653000000|2022-08-16 12:30:00|13668.7|13655.7|13662.7|13650.7|13668.7|13656.7|13660.7|13648.7|156
1660653300000|2022-08-16 12:35:00|13661.7|13649.7|13662.7|13650.7|13663.7|13652.7|13660.7|13649.7|87
1660653600000|2022-08-16 12:40:00|13661.7|13649.7|13661.7|13650.7|13663.7|13652.7|13660.7|13649.7|86
1660653900000|2022-08-16 12:45:00|13660.7|13649.7|13657.7|13646.7|13661.7|13650.7|13655.7|13644.7|184
1660654200000|2022-08-16 12:50:00|13656.7|13645.7|13652.7|13641.7|13658.7|13646.7|13652.7|13640.7|651
1660654500000|2022-08-16 12:55:00|13653.7|13642.7|13646.7|13635.7|13653.7|13642.7|13645.7|13634.7|466
1660654800000|2022-08-16 13:00:00|13647.7|13636.7|13656.7|13645.7|13658.7|13647.7|13647.7|13635.7|232
1660655100000|2022-08-16 13:05:00|13657.7|13646.7|13655.7|13644.7|13657.7|13646.7|13654.7|13643.7|71
1660655400000|2022-08-16 13:10:00|13654.7|13643.7|13657.7|13645.7|13657.7|13646.7|13652.7|13641.7|72
1660655700000|2022-08-16 13:15:00|13656.7|13646.7|13658.7|13647.7|13659.7|13648.7|13654.7|13643.7|55
1660656000000|2022-08-16 13:20:00|13659.7|13648.7|13657.7|13645.7|13659.7|13648.7|13656.7|13644.7|67
1660656300000|2022-08-16 13:25:00|13656.7|13646.7|13659.7|13648.7|13660.7|13649.7|13656.7|13646.7|53
1660656600000|2022-08-16 13:30:00|13660.7|13647.7|13662.7|13650.7|13663.7|13652.7|13652.7|13641.7|257
1660656900000|2022-08-16 13:35:00|13661.7|13651.7|13665.7|13653.7|13667.7|13655.7|13657.7|13646.7|362
1660657200000|2022-08-16 13:40:00|13664.7|13654.7|13664.7|13653.7|13672.7|13661.7|13663.7|13651.7|641
1660657500000|2022-08-16 13:45:00|13663.7|13652.7|13658.7|13647.7|13665.7|13654.7|13657.7|13646.7|401
1660657800000|2022-08-16 13:50:00|13657.7|13645.7|13658.7|13647.7|13659.7|13648.7|13653.7|13642.7|361
1660658100000|2022-08-16 13:55:00|13659.7|13648.7|13667.7|13656.7|13669.7|13657.7|13659.7|13648.7|282
1660658400000|2022-08-16 14:00:00|13666.7|13655.7|13660.7|13649.7|13668.7|13657.7|13657.7|13646.7|327
1660658700000|2022-08-16 14:05:00|13661.7|13650.7|13665.7|13653.7|13667.7|13656.7|13659.7|13648.7|332
1660659000000|2022-08-16 14:10:00|13666.7|13654.7|13670.7|13659.7|13672.7|13661.7|13665.7|13653.7|222
1660659300000|2022-08-16 14:15:00|13669.7|13658.7|13665.7|13654.7|13671.7|13659.7|13663.7|13652.7|146
1660659600000|2022-08-16 14:20:00|13664.7|13653.7|13668.7|13657.7|13669.7|13658.7|13664.7|13653.7|109
1660659900000|2022-08-16 14:25:00|13667.7|13656.7|13665.7|13654.7|13668.7|13656.7|13664.7|13653.7|124
1660660200000|2022-08-16 14:30:00|13664.7|13653.7|13655.7|13644.7|13664.7|13653.7|13654.7|13643.7|281
1660660500000|2022-08-16 14:35:00|13654.7|13643.7|13658.7|13647.7|13659.7|13647.7|13654.7|13643.7|228
1660660800000|2022-08-16 14:40:00|13657.7|13646.7|13664.7|13653.7|13664.7|13653.7|13657.7|13646.7|105
1660661100000|2022-08-16 14:45:00|13663.7|13652.7|13661.7|13649.7|13666.7|13655.7|13660.7|13649.7|290
1660661400000|2022-08-16 14:50:00|13660.7|13650.7|13658.7|13646.7|13662.7|13650.7|13653.7|13642.7|302
1660661700000|2022-08-16 14:55:00|13659.7|13647.7|13658.7|13647.7|13660.7|13649.7|13655.7|13644.7|85
1660662000000|2022-08-16 15:00:00|13659.7|13648.7|13661.7|13650.7|13665.7|13654.7|13659.7|13648.7|68
1660662300000|2022-08-16 15:05:00|13662.7|13651.7|13660.7|13649.7|13664.7|13653.7|13659.7|13648.7|92
1660662600000|2022-08-16 15:10:00|13661.7|13648.7|13660.7|13648.7|13662.7|13650.7|13658.7|13647.7|283
1660662900000|2022-08-16 15:15:00|13659.7|13649.7|13660.7|13649.7|13661.7|13650.7|13659.7|13648.7|476
1660663200000|2022-08-16 15:20:00|13659.7|13648.7|13658.7|13647.7|13661.7|13649.7|13658.7|13646.7|216
1660663500000|2022-08-16 15:25:00|13659.7|13646.7|13658.7|13646.7|13660.7|13649.7|13657.7|13646.7|202
1660663800000|2022-08-16 15:30:00|13659.7|13647.7|13660.7|13648.7|13662.7|13650.7|13658.7|13647.7|366
1660664100000|2022-08-16 15:35:00|13659.7|13649.7|13661.7|13650.7|13662.7|13651.7|13659.7|13648.7|152
1660664400000|2022-08-16 15:40:00|13662.7|13651.7|13661.7|13650.7|13663.7|13652.7|13660.7|13649.7|326
1660664700000|2022-08-16 15:45:00|13662.7|13651.7|13660.7|13648.7|13662.7|13651.7|13658.7|13647.7|212
1660665000000|2022-08-16 15:50:00|13659.7|13649.7|13661.7|13650.7|13662.7|13650.7|13658.7|13647.7|338
1660665300000|2022-08-16 15:55:00|13662.7|13651.7|13666.7|13655.7|13667.7|13656.7|13661.7|13650.7|311
1660665600000|2022-08-16 16:00:00|13665.7|13654.7|13665.7|13654.7|13667.7|13655.7|13664.7|13653.7|124
1660665900000|2022-08-16 16:05:00|13666.7|13655.7|13663.7|13652.7|13666.7|13655.7|13662.7|13651.7|38
1660666200000|2022-08-16 16:10:00|13664.7|13653.7|13668.7|13657.7|13668.7|13657.7|13663.7|13653.7|56
1660666500000|2022-08-16 16:15:00|13669.7|13658.7|13673.7|13662.7|13674.7|13663.7|13669.7|13658.7|230
1660666800000|2022-08-16 16:20:00|13672.7|13661.7|13674.7|13662.7|13674.7|13662.7|13671.7|13660.7|110
1660667100000|2022-08-16 16:25:00|13673.7|13663.7|13670.7|13658.7|13674.7|13663.7|13669.7|13658.7|63
1660667400000|2022-08-16 16:30:00|13669.7|13659.7|13670.7|13659.7|13671.7|13660.7|13669.7|13658.7|84
1660667700000|2022-08-16 16:35:00|13671.7|13660.7|13668.7|13656.7|13671.7|13660.7|13667.7|13656.7|78
1660668000000|2022-08-16 16:40:00|13667.7|13657.7|13665.7|13654.7|13668.7|13657.7|13665.7|13653.7|56
1660668300000|2022-08-16 16:45:00|13666.7|13653.7|13665.7|13654.7|13666.7|13654.7|13663.7|13652.7|61
1660668600000|2022-08-16 16:50:00|13664.7|13653.7|13665.7|13654.7|13666.7|13655.7|13664.7|13653.7|53
1660668900000|2022-08-16 16:55:00|13666.7|13653.7|13664.7|13653.7|13666.7|13655.7|13664.7|13653.7|32
1660669200000|2022-08-16 17:00:00|13665.7|13654.7|13668.7|13656.7|13668.7|13656.7|13664.7|13653.7|84
1660669500000|2022-08-16 17:05:00|13667.7|13657.7|13671.7|13659.7|13672.7|13660.7|13667.7|13656.7|89
1660669800000|2022-08-16 17:10:00|13670.7|13660.7|13672.7|13661.7|13672.7|13661.7|13670.7|13659.7|22
1660670100000|2022-08-16 17:15:00|13671.7|13660.7|13669.7|13658.7|13672.7|13661.7|13669.7|13657.7|87
1660670400000|2022-08-16 17:20:00|13668.7|13657.7|13666.7|13655.7|13669.7|13658.7|13665.7|13654.7|168
1660670700000|2022-08-16 17:25:00|13665.7|13654.7|13664.7|13653.7|13666.7|13655.7|13664.7|13653.7|76
1660671000000|2022-08-16 17:30:00|13665.7|13654.7|13668.7|13657.7|13668.7|13657.7|13665.7|13654.7|70
1660671300000|2022-08-16 17:35:00|13667.7|13656.7|13670.7|13658.7|13670.7|13658.7|13667.7|13655.7|67
1660671600000|2022-08-16 17:40:00|13669.7|13657.7|13668.7|13656.7|13670.7|13657.7|13666.7|13655.7|48
1660671900000|2022-08-16 17:45:00|13669.7|13657.7|13671.7|13660.7|13671.7|13660.7|13669.7|13657.7|50
1660672200000|2022-08-16 17:50:00|13672.7|13661.7|13673.7|13662.7|13673.7|13662.7|13671.7|13660.7|44
1660672500000|2022-08-16 17:55:00|13674.7|13663.7|13674.7|13663.7|13675.7|13663.7|13672.7|13661.7|25
1660672800000|2022-08-16 18:00:00|13673.7|13662.7|13675.7|13663.7|13676.7|13665.7|13672.7|13661.7|94
1660673100000|2022-08-16 18:05:00|13676.7|13664.7|13677.7|13665.7|13677.7|13666.7|13676.7|13663.7|52
1660673400000|2022-08-16 18:10:00|13676.7|13666.7|13677.7|13666.7|13678.7|13666.7|13676.7|13665.7|40
1660673700000|2022-08-16 18:15:00|13678.7|13667.7|13678.7|13667.7|13679.7|13667.7|13677.7|13666.7|55
1660674000000|2022-08-16 18:20:00|13679.7|13668.7|13678.7|13667.7|13679.7|13668.7|13677.7|13666.7|80
1660674300000|2022-08-16 18:25:00|13677.7|13666.7|13676.7|13665.7|13678.7|13667.7|13675.7|13664.7|29
1660674600000|2022-08-16 18:30:00|13675.7|13664.7|13673.7|13662.7|13676.7|13665.7|13673.7|13662.7|27
1660674900000|2022-08-16 18:35:00|13674.7|13661.7|13663.7|13652.7|13674.7|13661.7|13662.7|13651.7|225
1660675200000|2022-08-16 18:40:00|13662.7|13651.7|13657.2|13647.2|13663.7|13652.7|13656.7|13644.7|166
1660675500000|2022-08-16 18:45:00|13656.7|13646.7|13650.2|13640.2|13656.7|13646.7|13648.2|13638.2|192
1660675800000|2022-08-16 18:50:00|13650.7|13640.7|13656.2|13646.2|13656.7|13646.7|13649.7|13639.7|138
1660676100000|2022-08-16 18:55:00|13655.7|13645.7|13659.2|13649.2|13660.2|13650.2|13654.7|13644.7|52
1660676400000|2022-08-16 19:00:00|13658.2|13648.2|13653.7|13643.7|13658.7|13648.7|13653.2|13643.2|79
1660676700000|2022-08-16 19:05:00|13654.2|13644.2|13656.7|13646.7|13659.2|13649.2|13653.7|13643.7|28
1660677000000|2022-08-16 19:10:00|13656.2|13646.2|13658.7|13648.7|13658.7|13648.7|13655.2|13645.2|42
1660677300000|2022-08-16 19:15:00|13657.7|13647.7|13662.2|13652.2|13662.2|13652.2|13657.2|13647.2|40
1660677600000|2022-08-16 19:20:00|13661.7|13651.7|13662.7|13652.7|13664.2|13654.2|13661.2|13651.2|35
1660677900000|2022-08-16 19:25:00|13662.2|13652.2|13659.2|13649.2|13662.2|13652.2|13657.2|13647.2|181
1660678200000|2022-08-16 19:30:00|13659.7|13649.7|13665.2|13655.2|13666.2|13656.2|13659.2|13649.2|68
1660678500000|2022-08-16 19:35:00|13664.7|13654.7|13665.2|13655.2|13666.2|13656.2|13663.2|13653.2|49
1660678800000|2022-08-16 19:40:00|13665.7|13655.7|13665.2|13655.2|13667.7|13657.7|13665.2|13655.2|13
1660679100000|2022-08-16 19:45:00|13666.2|13656.2|13667.7|13657.7|13669.2|13659.2|13664.2|13654.2|16
1660679400000|2022-08-16 19:50:00|13668.7|13658.7|13670.2|13660.2|13671.2|13661.2|13667.2|13657.2|48
1660679700000|2022-08-16 19:55:00|13670.7|13660.7|13660.2|13650.2|13670.7|13660.7|13658.2|13648.2|328
1660680000000|2022-08-16 20:00:00|13659.7|13649.7|13667.7|13657.7|13667.7|13657.7|13659.7|13649.7|76
1660680300000|2022-08-16 20:05:00|13668.7|13658.7|13667.2|13657.2|13668.7|13658.7|13665.2|13655.2|84
1660680600000|2022-08-16 20:10:00|13666.7|13656.7|13664.7|13654.7|13667.2|13657.2|13664.7|13654.7|10
1660680900000|2022-08-16 20:15:00|13663.2|13653.2|13662.2|13652.2|13663.7|13653.7|13662.2|13652.2|14
1660681200000|2022-08-16 20:20:00|13661.7|13651.7|13663.2|13653.2|13663.2|13653.2|13661.7|13651.7|18
1660681500000|2022-08-16 20:25:00|13663.7|13653.7|13663.7|13653.7|13663.7|13653.7|13663.7|13653.7|2
1660681800000|2022-08-16 20:30:00|13664.2|13654.2|13664.7|13654.7|13665.2|13655.2|13664.2|13654.2|5
1660682100000|2022-08-16 20:35:00|13665.2|13655.2|13665.2|13655.2|13665.2|13655.2|13665.2|13655.2|1
1660682400000|2022-08-16 20:40:00|||||||||11
1660682700000|2022-08-16 20:45:00|13665.7|13655.7|13663.2|13653.2|13665.7|13655.7|13662.2|13652.2|30
1660683000000|2022-08-16 20:50:00|13663.7|13653.7|13663.7|13653.7|13663.7|13653.7|13663.7|13653.7|6
1660683300000|2022-08-16 20:55:00|13664.2|13654.2|13661.2|13651.2|13664.7|13654.7|13661.2|13651.2|36
1660683600000|2022-08-16 21:00:00|13660.7|13650.7|13662.7|13652.7|13663.2|13653.2|13659.7|13649.7|1
1660683900000|2022-08-16 21:05:00|13663.2|13653.2|13663.2|13653.2|13663.2|13653.2|13663.2|13653.2|0
1660684200000|2022-08-16 21:10:00|13662.7|13652.7|13668.7|13658.7|13675.7|13665.7|13662.7|13652.7|7
1660684500000|2022-08-16 21:15:00|13675.6|13651.6|13673.8|13649.8|13675.6|13651.6|13673.2|13649.2|1
1660684800000|2022-08-16 21:20:00|13674.1|13650.1|13674|13650|13674.4|13650.4|13674|13650|0
1660685100000|2022-08-16 21:25:00|13674.4|13650.4|13674.7|13650.7|13674.8|13650.8|13674.4|13650.4|0
1660685400000|2022-08-16 21:30:00|13674.8|13650.8|13674.7|13650.7|13674.8|13650.8|13674.7|13650.7|0
1660685700000|2022-08-16 21:35:00|13675.4|13651.4|13674.4|13650.4|13675.4|13651.4|13674|13650|0
1660686000000|2022-08-16 21:40:00|13674.5|13650.5|13675.4|13651.4|13675.5|13651.5|13674.3|13650.3|0
1660686300000|2022-08-16 21:45:00|13675.2|13651.2|13675.5|13651.5|13675.8|13651.8|13675.2|13651.2|0
1660686600000|2022-08-16 21:50:00|13675.4|13651.4|13675.3|13651.3|13675.5|13651.5|13675.3|13651.3|0
1660686900000|2022-08-16 21:55:00|13675.4|13651.4|13675.2|13651.2|13675.5|13651.5|13675.2|13651.2|0
1660687200000|2022-08-16 22:00:00|13674.6|13650.6|13666.9|13642.9|13674.6|13650.6|13666.5|13642.5|0
1660687500000|2022-08-16 22:05:00|13667.4|13643.4|13665.6|13641.6|13668.1|13644.1|13664|13640|0
1660687800000|2022-08-16 22:10:00|13665.9|13641.9|13668.1|13644.1|13668.1|13644.1|13665.6|13641.6|0
1660688100000|2022-08-16 22:15:00|13667.5|13643.5|13665|13641|13667.5|13643.5|13663.7|13639.7|0
1660688400000|2022-08-16 22:20:00|13665.5|13641.5|13666.2|13642.2|13668.7|13644.7|13665.5|13641.5|0
1660688700000|2022-08-16 22:25:00|13665.9|13641.9|13667.5|13643.5|13667.5|13643.5|13665|13641|0
1660689000000|2022-08-16 22:30:00|13668.3|13644.3|13666.3|13642.3|13668.7|13644.7|13666.2|13642.2|0
1660689300000|2022-08-16 22:35:00|13666.2|13642.2|13667.5|13643.5|13667.5|13643.5|13664.3|13640.3|0
1660689600000|2022-08-16 22:40:00|13668.1|13644.1|13668.4|13644.4|13670|13646|13666.9|13642.9|0
1660689900000|2022-08-16 22:45:00|13668.1|13644.1|13665.6|13641.6|13668.7|13644.7|13665.3|13641.3|0
1660690200000|2022-08-16 22:50:00|13666.2|13642.2|13668.1|13644.1|13668.1|13644.1|13665.6|13641.6|0
1660690500000|2022-08-16 22:55:00|13667.5|13643.5|13666.8|13642.8|13667.8|13643.8|13666.8|13642.8|0
1660690800000|2022-08-16 23:00:00|13666.6|13642.6|13666.5|13642.5|13668.4|13644.4|13665.9|13641.9|0
1660691100000|2022-08-16 23:05:00|13666|13642|13664.7|13640.7|13666|13642|13662.8|13638.8|0
1660691400000|2022-08-16 23:10:00|13665.2|13641.2|13665.9|13641.9|13666.5|13642.5|13664.7|13640.7|0
1660691700000|2022-08-16 23:15:00|13665.6|13641.6|13663.4|13639.4|13667.2|13643.2|13663.4|13639.4|0
1660692000000|2022-08-16 23:20:00|13664|13640|13663.4|13639.4|13665.3|13641.3|13662.1|13638.1|0
1660692300000|2022-08-16 23:25:00|13663.7|13639.7|13661.5|13637.5|13663.7|13639.7|13661.5|13637.5|0
1660692600000|2022-08-16 23:30:00|13661.8|13637.8|13661.5|13637.5|13662.8|13638.8|13660.9|13636.9|0
1660692900000|2022-08-16 23:35:00|13660.9|13636.9|13662.8|13638.8|13663.4|13639.4|13660.9|13636.9|0
1660693200000|2022-08-16 23:40:00|13663.4|13639.4|13662.3|13638.3|13663.4|13639.4|13661.6|13637.6|0
1660693500000|2022-08-16 23:45:00|13662.8|13638.8|13665.6|13641.6|13666.7|13642.7|13662.3|13638.3|0
1660693800000|2022-08-16 23:50:00|13665.3|13641.3|13670|13646|13670|13646|13664.4|13640.4|0
1660694100000|2022-08-16 23:55:00|13670.6|13646.6|13670.6|13646.6|13673.8|13649.8|13670|13646|0
1660694400000|2022-08-17 00:00:00|13670.1|13646.1|13669.4|13645.4|13673.2|13649.2|13666.9|13642.9|0
1660694700000|2022-08-17 00:05:00|13670|13646|13674.4|13650.4|13674.5|13650.5|13670|13646|0
1660695000000|2022-08-17 00:10:00|13673.9|13649.9|13680.1|13656.1|13680.1|13656.1|13673.8|13649.8|0
1660695300000|2022-08-17 00:15:00|13680.6|13656.6|13683.4|13659.4|13684.5|13660.5|13679.7|13655.7|0
1660695600000|2022-08-17 00:20:00|13684|13660|13678.3|13654.3|13684.5|13660.5|13676.8|13652.8|0
1660695900000|2022-08-17 00:25:00|13677.7|13653.7|13670.3|13646.3|13677.7|13653.7|13670|13646|0
1660696200000|2022-08-17 00:30:00|13670.6|13646.6|13674.3|13650.3|13676|13652|13668.9|13644.9|0
1660696500000|2022-08-17 00:35:00|13674.6|13650.6|13671.2|13647.2|13674.9|13650.9|13670.6|13646.6|0
1660696800000|2022-08-17 00:40:00|13671.5|13647.5|13669.4|13645.4|13672.3|13648.3|13669.4|13645.4|0
1660697100000|2022-08-17 00:45:00|13669.7|13645.7|13673.1|13649.1|13673.7|13649.7|13668.3|13644.3|0
1660697400000|2022-08-17 00:50:00|13673.4|13649.4|13673.1|13649.1|13673.7|13649.7|13672.6|13648.6|0
1660697700000|2022-08-17 00:55:00|13673.7|13649.7|13674.3|13650.3|13675.5|13651.5|13673.1|13649.1|0
1660698000000|2022-08-17 01:00:00|13666.7|13656.7|13666.7|13656.7|13672.7|13662.7|13655.2|13645.2|1361
1660698300000|2022-08-17 01:05:00|13667.2|13657.2|13656.2|13646.2|13670.2|13660.2|13649.7|13639.7|952
1660698600000|2022-08-17 01:10:00|13655.7|13645.7|13658.2|13648.2|13665.2|13655.2|13653.2|13643.2|869
1660698900000|2022-08-17 01:15:00|13658.7|13648.7|13649.2|13639.2|13678.2|13668.2|13645.7|13635.7|2476
1660699200000|2022-08-17 01:20:00|13649.7|13639.7|13658.2|13648.2|13658.7|13648.7|13645.2|13635.2|1034
1660699500000|2022-08-17 01:25:00|13658.7|13648.7|13660.2|13650.2|13672.2|13662.2|13654.7|13644.7|2034
1660699800000|2022-08-17 01:30:00|13669.7|13659.7|13652.7|13642.7|13679.7|13669.7|13648.2|13638.2|9921
1660700100000|2022-08-17 01:35:00|13653.2|13643.2|13615.7|13605.7|13655.2|13645.2|13611.2|13601.2|4132
1660700400000|2022-08-17 01:40:00|13616.2|13606.2|13581.2|13571.2|13623.2|13613.2|13568.2|13558.2|10080
1660700700000|2022-08-17 01:45:00|13580.7|13570.7|13576.7|13566.7|13598.7|13588.7|13576.7|13566.7|6441
1660701000000|2022-08-17 01:50:00|13575.7|13565.7|13591.7|13581.7|13594.7|13584.7|13575.7|13565.7|4431
1660701300000|2022-08-17 01:55:00|13592.7|13582.7|13575.7|13565.7|13600.7|13590.7|13575.7|13565.7|3834
1660701600000|2022-08-17 02:00:00|13576.7|13566.7|13557.7|13547.7|13582.7|13572.7|13553.7|13543.7|5465
1660701900000|2022-08-17 02:05:00|13556.7|13546.7|13573.7|13563.7|13575.7|13565.7|13555.7|13545.7|4396
1660702200000|2022-08-17 02:10:00|13571.7|13561.7|13569.7|13559.7|13576.7|13566.7|13559.7|13549.7|2476
1660702500000|2022-08-17 02:15:00|13568.7|13558.7|13625.7|13615.7|13626.7|13616.7|13567.7|13557.7|4444
1660702800000|2022-08-17 02:20:00|13624.7|13614.7|13638.7|13628.7|13646.7|13636.7|13620.7|13610.7|5682
1660703100000|2022-08-17 02:25:00|13637.7|13627.7|13643.7|13633.7|13657.7|13647.7|13625.7|13615.7|2827
1660703400000|2022-08-17 02:30:00|13642.7|13632.7|13705.7|13695.7|13707.7|13697.7|13637.7|13627.7|5668
1660703700000|2022-08-17 02:35:00|13703.7|13693.7|13711.7|13701.7|13731.7|13721.7|13700.7|13690.7|5856
1660704000000|2022-08-17 02:40:00|13712.7|13702.7|13752.7|13742.7|13761.7|13751.7|13703.7|13693.7|6100
1660704300000|2022-08-17 02:45:00|13751.7|13741.7|13744.7|13734.7|13764.7|13754.7|13732.7|13722.7|6073
1660704600000|2022-08-17 02:50:00|13745.7|13735.7|13750.7|13740.7|13754.7|13744.7|13725.7|13715.7|4702
1660704900000|2022-08-17 02:55:00|13749.7|13739.7|13740.7|13730.7|13752.7|13742.7|13727.7|13717.7|2540
1660705200000|2022-08-17 03:00:00|13741.7|13731.7|13716.7|13706.7|13746.7|13736.7|13713.7|13703.7|3805
1660705500000|2022-08-17 03:05:00|13715.7|13705.7|13735.7|13725.7|13740.7|13730.7|13713.7|13703.7|2408
1660705800000|2022-08-17 03:10:00|13734.7|13724.7|13736.7|13726.7|13742.7|13732.7|13730.7|13720.7|1635
1660706100000|2022-08-17 03:15:00|13735.7|13725.7|13722.7|13712.7|13741.7|13731.7|13715.7|13705.7|2002
1660706400000|2022-08-17 03:20:00|13720.7|13710.7|13739.7|13729.7|13751.7|13741.7|13718.7|13708.7|1898
1660706700000|2022-08-17 03:25:00|13740.7|13730.7|13758.7|13748.7|13763.7|13753.7|13740.7|13730.7|3293
1660707000000|2022-08-17 03:30:00|13756.7|13746.7|13751.7|13741.7|13757.7|13747.7|13747.7|13737.7|488
1660707300000|2022-08-17 03:35:00|13750.7|13740.7|13752.7|13742.7|13753.7|13743.7|13748.7|13738.7|186
1660707600000|2022-08-17 03:40:00|13753.7|13743.7|13756.7|13746.7|13760.7|13750.7|13751.7|13741.7|349
1660707900000|2022-08-17 03:45:00|13755.7|13745.7|13754.7|13744.7|13757.7|13747.7|13752.7|13742.7|152
1660708200000|2022-08-17 03:50:00|13755.7|13745.7|13756.7|13746.7|13762.7|13752.7|13754.7|13744.7|328
1660708500000|2022-08-17 03:55:00|13755.7|13745.7|13755.7|13745.7|13756.7|13746.7|13753.7|13743.7|193
1660708800000|2022-08-17 04:00:00|13754.7|13744.7|13752.7|13742.7|13755.7|13745.7|13752.7|13742.7|218
1660709100000|2022-08-17 04:05:00|13754.7|13744.7|13750.7|13740.7|13754.7|13744.7|13749.7|13739.7|394
1660709400000|2022-08-17 04:10:00|13749.7|13739.7|13749.7|13739.7|13751.7|13741.7|13748.7|13738.7|230
1660709700000|2022-08-17 04:15:00|13750.7|13740.7|13751.7|13741.7|13753.7|13743.7|13748.7|13738.7|215
1660710000000|2022-08-17 04:20:00|13752.7|13742.7|13752.7|13742.7|13755.7|13745.7|13751.7|13741.7|95
1660710300000|2022-08-17 04:25:00|13753.7|13743.7|13756.7|13746.7|13756.7|13746.7|13753.7|13743.7|107
1660710600000|2022-08-17 04:30:00|13757.7|13747.7|13758.7|13748.7|13758.7|13748.7|13755.7|13745.7|99
1660710900000|2022-08-17 04:35:00|13757.7|13747.7|13760.7|13750.7|13761.7|13751.7|13757.7|13747.7|130
1660711200000|2022-08-17 04:40:00|13761.7|13751.7|13762.7|13752.7|13764.7|13754.7|13761.7|13751.7|285
1660711500000|2022-08-17 04:45:00|13763.7|13753.7|13763.7|13753.7|13768.7|13758.7|13761.7|13751.7|461
1660711800000|2022-08-17 04:50:00|13762.7|13752.7|13763.7|13753.7|13766.7|13756.7|13760.7|13750.7|150
1660712100000|2022-08-17 04:55:00|13762.7|13752.7|13760.7|13750.7|13765.7|13755.7|13759.7|13749.7|281
1660712400000|2022-08-17 05:00:00|13754.7|13744.7|13778.7|13768.7|13797.7|13787.7|13754.7|13744.7|7321
1660712700000|2022-08-17 05:05:00|13779.7|13769.7|13772.7|13762.7|13796.7|13786.7|13770.7|13760.7|2209
1660713000000|2022-08-17 05:10:00|13773.7|13763.7|13771.7|13761.7|13777.7|13767.7|13764.7|13754.7|1688
1660713300000|2022-08-17 05:15:00|13773.7|13763.7|13777.7|13767.7|13781.7|13771.7|13765.7|13755.7|2049
1660713600000|2022-08-17 05:20:00|13776.7|13766.7|13752.7|13742.7|13776.7|13766.7|13748.7|13738.7|2469
1660713900000|2022-08-17 05:25:00|13751.7|13741.7|13741.7|13731.7|13763.7|13753.7|13732.7|13722.7|2179
1660714200000|2022-08-17 05:30:00|13742.7|13732.7|13759.7|13749.7|13763.7|13753.7|13737.7|13727.7|2205
1660714500000|2022-08-17 05:35:00|13758.7|13748.7|13759.7|13749.7|13766.7|13756.7|13752.7|13742.7|1012
1660714800000|2022-08-17 05:40:00|13760.7|13750.7|13765.7|13755.7|13768.7|13758.7|13754.7|13744.7|1738
1660715100000|2022-08-17 05:45:00|13764.7|13754.7|13764.7|13754.7|13772.7|13762.7|13759.7|13749.7|1322
1660715400000|2022-08-17 05:50:00|13765.7|13755.7|13792.7|13782.7|13794.7|13784.7|13761.7|13751.7|1836
1660715700000|2022-08-17 05:55:00|13791.7|13781.7|13816.7|13806.7|13817.7|13807.7|13785.7|13775.7|2575
1660716000000|2022-08-17 06:00:00|13817.7|13807.7|13823.7|13813.7|13833.7|13823.7|13806.7|13796.7|5350
1660716300000|2022-08-17 06:05:00|13824.7|13814.7|13814.7|13804.7|13828.7|13818.7|13808.7|13798.7|2805
1660716600000|2022-08-17 06:10:00|13813.7|13803.7|13804.7|13794.7|13819.7|13809.7|13793.7|13783.7|2669
1660716900000|2022-08-17 06:15:00|13803.7|13793.7|13800.7|13790.7|13815.7|13805.7|13798.7|13788.7|2831
1660717200000|2022-08-17 06:20:00|13801.7|13791.7|13788.7|13778.7|13804.7|13794.7|13788.7|13778.7|1393
1660717500000|2022-08-17 06:25:00|13789.7|13779.7|13810.7|13800.7|13818.7|13808.7|13789.7|13779.7|2159
1660717800000|2022-08-17 06:30:00|13809.7|13799.7|13799.7|13789.7|13809.7|13799.7|13798.7|13788.7|1732
1660718100000|2022-08-17 06:35:00|13801.7|13791.7|13799.7|13789.7|13809.7|13799.7|13795.7|13785.7|2267
1660718400000|2022-08-17 06:40:00|13798.7|13788.7|13807.7|13797.7|13807.7|13797.7|13791.7|13781.7|2905
1660718700000|2022-08-17 06:45:00|13805.7|13795.7|13792.7|13782.7|13809.7|13799.7|13790.7|13780.7|3015
1660719000000|2022-08-17 06:50:00|13790.7|13780.7|13782.7|13772.7|13797.7|13787.7|13779.7|13769.7|4576
1660719300000|2022-08-17 06:55:00|13781.7|13771.7|13779.7|13769.7|13786.7|13776.7|13776.7|13766.7|5201
1660719600000|2022-08-17 07:00:00|13780.7|13768.7|13780.7|13768.7|13785.7|13774.7|13771.7|13759.7|2309
1660719900000|2022-08-17 07:05:00|13781.7|13769.7|13773.7|13761.7|13781.7|13770.7|13769.7|13758.7|1696
1660720200000|2022-08-17 07:10:00|13774.7|13762.7|13777.7|13766.7|13781.7|13769.7|13769.7|13757.7|1003
1660720500000|2022-08-17 07:15:00|13778.7|13767.7|13770.7|13758.7|13782.7|13771.7|13769.7|13758.7|876
1660720800000|2022-08-17 07:20:00|13769.7|13759.7|13778.7|13766.7|13780.7|13769.7|13769.7|13758.7|315
1660721100000|2022-08-17 07:25:00|13779.7|13767.7|13781.7|13770.7|13781.7|13770.7|13776.7|13764.7|358
1660721400000|2022-08-17 07:30:00|13780.7|13769.7|13777.7|13766.7|13783.7|13772.7|13775.7|13764.7|378
1660721700000|2022-08-17 07:35:00|13778.7|13765.7|13778.7|13766.7|13783.7|13772.7|13777.7|13765.7|453
1660722000000|2022-08-17 07:40:00|13777.7|13765.7|13772.7|13760.7|13777.7|13765.7|13767.7|13755.7|810
1660722300000|2022-08-17 07:45:00|13773.7|13761.7|13773.7|13761.7|13774.7|13762.7|13768.7|13756.7|562
1660722600000|2022-08-17 07:50:00|13772.7|13760.7|13774.7|13762.7|13776.7|13765.7|13770.7|13758.7|423
1660722900000|2022-08-17 07:55:00|13773.7|13763.7|13773.7|13761.7|13776.7|13764.7|13771.7|13760.7|265
1660723200000|2022-08-17 08:00:00|13772.7|13760.7|13771.7|13760.7|13773.7|13760.7|13767.7|13756.7|450
1660723500000|2022-08-17 08:05:00|13770.7|13759.7|13765.7|13753.7|13770.7|13759.7|13763.7|13751.7|634
1660723800000|2022-08-17 08:10:00|13764.7|13754.7|13765.7|13753.7|13765.7|13754.7|13761.7|13750.7|314
1660724100000|2022-08-17 08:15:00|13764.7|13754.7|13772.7|13761.7|13775.7|13763.7|13764.7|13753.7|432
1660724400000|2022-08-17 08:20:00|13773.7|13762.7|13775.7|13763.7|13776.7|13765.7|13769.7|13758.7|482
1660724700000|2022-08-17 08:25:00|13774.7|13762.7|13766.7|13754.7|13774.7|13762.7|13764.7|13752.7|1136
1660725000000|2022-08-17 08:30:00|13776|13752|13776|13752|13777.9|13753.9|13773.7|13749.7|0
1660725300000|2022-08-17 08:35:00|13776.6|13752.6|13773.7|13749.7|13776.6|13752.6|13770.3|13746.3|370
1660725600000|2022-08-17 08:40:00|13774|13750|13772.3|13748.3|13777.2|13753.2|13771.7|13747.7|0
1660725900000|2022-08-17 08:45:00|13772.9|13748.9|13766.8|13742.8|13774.5|13750.5|13766.5|13742.5|0
1660726200000|2022-08-17 08:50:00|13767.3|13743.3|13772.2|13748.2|13772.8|13748.8|13766|13742|0
1660726500000|2022-08-17 08:55:00|13772.8|13748.8|13766.5|13742.5|13772.8|13748.8|13765.1|13741.1|0
1660726800000|2022-08-17 09:00:00|13752.7|13739.7|13758.7|13747.7|13760.7|13749.7|13752.7|13739.7|384
1660727100000|2022-08-17 09:05:00|13759.7|13746.7|13755.7|13744.7|13759.7|13748.7|13755.7|13743.7|153
1660727400000|2022-08-17 09:10:00|13756.7|13743.7|13759.7|13748.7|13760.7|13749.7|13754.7|13742.7|134
1660727700000|2022-08-17 09:15:00|13760.7|13749.7|13766.7|13754.7|13770.7|13759.7|13760.7|13749.7|298
1660728000000|2022-08-17 09:20:00|13765.7|13752.7|13763.7|13751.7|13767.7|13756.7|13761.7|13750.7|56
1660728300000|2022-08-17 09:25:00|13764.7|13752.7|13761.7|13750.7|13767.7|13756.7|13761.7|13749.7|106
1660728600000|2022-08-17 09:30:00|13762.7|13751.7|13761.7|13750.7|13764.7|13753.7|13760.7|13749.7|90
1660728900000|2022-08-17 09:35:00|13760.7|13749.7|13759.7|13748.7|13761.7|13750.7|13758.7|13747.7|80
1660729200000|2022-08-17 09:40:00|13760.7|13749.7|13758.7|13746.7|13761.7|13750.7|13758.7|13746.7|59
1660729500000|2022-08-17 09:45:00|13757.7|13745.7|13753.7|13742.7|13757.7|13746.7|13753.7|13742.7|155
1660729800000|2022-08-17 09:50:00|13754.7|13741.7|13748.7|13737.7|13754.7|13742.7|13748.7|13737.7|193
1660730100000|2022-08-17 09:55:00|13749.7|13738.7|13749.7|13738.7|13750.7|13739.7|13748.7|13736.7|143
1660730400000|2022-08-17 10:00:00|13750.7|13739.7|13746.7|13735.7|13750.7|13739.7|13745.7|13733.7|310
1660730700000|2022-08-17 10:05:00|13747.7|13736.7|13746.7|13735.7|13748.7|13737.7|13745.7|13734.7|146
1660731000000|2022-08-17 10:10:00|13745.7|13734.7|13744.7|13733.7|13747.7|13736.7|13744.7|13733.7|89
1660731300000|2022-08-17 10:15:00|13745.7|13734.7|13740.7|13729.7|13747.7|13735.7|13740.7|13729.7|186
1660731600000|2022-08-17 10:20:00|13741.7|13730.7|13746.7|13735.7|13750.7|13738.7|13740.7|13729.7|302
1660731900000|2022-08-17 10:25:00|13745.7|13734.7|13752.7|13740.7|13753.7|13742.7|13744.7|13732.7|122
1660732200000|2022-08-17 10:30:00|13751.7|13741.7|13753.7|13742.7|13754.7|13743.7|13744.7|13733.7|132
1660732500000|2022-08-17 10:35:00|13752.7|13741.7|13746.7|13734.7|13752.7|13741.7|13746.7|13734.7|89
1660732800000|2022-08-17 10:40:00|13745.7|13735.7|13746.7|13735.7|13747.7|13736.7|13744.7|13733.7|62
1660733100000|2022-08-17 10:45:00|13745.7|13734.7|13745.7|13733.7|13747.7|13736.7|13743.7|13732.7|305
1660733400000|2022-08-17 10:50:00|13744.7|13734.7|13745.7|13733.7|13748.7|13737.7|13744.7|13733.7|50
1660733700000|2022-08-17 10:55:00|13744.7|13734.7|13747.7|13736.7|13747.7|13736.7|13742.7|13730.7|99
1660734000000|2022-08-17 11:00:00|13746.7|13735.7|13744.7|13733.7|13749.7|13738.7|13743.7|13732.7|113
1660734300000|2022-08-17 11:05:00|13743.7|13732.7|13740.7|13728.7|13744.7|13733.7|13740.7|13728.7|130
1660734600000|2022-08-17 11:10:00|13741.7|13729.7|13739.7|13728.7|13741.7|13730.7|13739.7|13727.7|65
1660734900000|2022-08-17 11:15:00|13738.7|13727.7|13730.7|13719.7|13740.7|13728.7|13729.7|13718.7|556
1660735200000|2022-08-17 11:20:00|13731.7|13720.7|13733.7|13722.7|13735.7|13724.7|13729.7|13718.7|279
1660735500000|2022-08-17 11:25:00|13734.7|13721.7|13732.7|13720.7|13734.7|13723.7|13731.7|13720.7|122
1660735800000|2022-08-17 11:30:00|13731.7|13721.7|13732.7|13721.7|13733.7|13721.7|13728.7|13717.7|164
1660736100000|2022-08-17 11:35:00|13733.7|13722.7|13731.7|13720.7|13733.7|13722.7|13727.7|13716.7|195
1660736400000|2022-08-17 11:40:00|13730.7|13719.7|13729.7|13717.7|13730.7|13720.7|13728.7|13717.7|71
1660736700000|2022-08-17 11:45:00|13728.7|13718.7|13735.7|13724.7|13735.7|13724.7|13728.7|13717.7|431
1660737000000|2022-08-17 11:50:00|13734.7|13723.7|13737.7|13726.7|13739.7|13728.7|13732.7|13721.7|153
1660737300000|2022-08-17 11:55:00|13735.7|13724.7|13735.7|13724.7|13737.7|13726.7|13730.7|13719.7|232
1660737600000|2022-08-17 12:00:00|13736.7|13725.7|13736.7|13725.7|13738.7|13727.7|13735.7|13724.7|40
1660737900000|2022-08-17 12:05:00|13737.7|13724.7|13737.7|13726.7|13738.7|13727.7|13735.7|13724.7|31
1660738200000|2022-08-17 12:10:00|13738.7|13727.7|13735.7|13724.7|13739.7|13728.7|13734.7|13723.7|515
1660738500000|2022-08-17 12:15:00|13734.7|13723.7|13737.7|13726.7|13739.7|13728.7|13734.7|13723.7|182
1660738800000|2022-08-17 12:20:00|13738.7|13727.7|13732.7|13721.7|13739.7|13727.7|13732.7|13721.7|528
1660739100000|2022-08-17 12:25:00|13731.7|13720.7|13732.7|13721.7|13735.7|13723.7|13730.7|13719.7|70
1660739400000|2022-08-17 12:30:00|13731.7|13720.7|13726.7|13715.7|13732.7|13721.7|13722.7|13711.7|594
1660739700000|2022-08-17 12:35:00|13725.7|13714.7|13733.7|13722.7|13735.7|13724.7|13725.7|13714.7|197
1660740000000|2022-08-17 12:40:00|13734.7|13723.7|13737.7|13726.7|13739.7|13727.7|13732.7|13721.7|194
1660740300000|2022-08-17 12:45:00|13738.7|13727.7|13733.7|13722.7|13738.7|13727.7|13731.7|13719.7|100
1660740600000|2022-08-17 12:50:00|13732.7|13721.7|13729.7|13718.7|13737.7|13726.7|13728.7|13717.7|115
1660740900000|2022-08-17 12:55:00|13728.7|13717.7|13746.7|13735.7|13754.7|13743.7|13727.7|13716.7|600
1660741200000|2022-08-17 13:00:00|13747.7|13736.7|13740.7|13729.7|13749.7|13738.7|13736.7|13725.7|263
1660741500000|2022-08-17 13:05:00|13741.7|13728.7|13745.7|13734.7|13745.7|13734.7|13739.7|13728.7|184
1660741800000|2022-08-17 13:10:00|13744.7|13733.7|13743.7|13731.7|13746.7|13735.7|13740.7|13728.7|202
1660742100000|2022-08-17 13:15:00|13742.7|13732.7|13742.7|13731.7|13745.7|13734.7|13741.7|13730.7|62
1660742400000|2022-08-17 13:20:00|13743.7|13732.7|13748.7|13736.7|13748.7|13737.7|13743.7|13731.7|86
1660742700000|2022-08-17 13:25:00|13747.7|13735.7|13747.7|13735.7|13750.7|13739.7|13743.7|13732.7|218
1660743000000|2022-08-17 13:30:00|13745.7|13734.7|13747.7|13735.7|13752.7|13741.7|13740.7|13729.7|632
1660743300000|2022-08-17 13:35:00|13746.7|13736.7|13749.7|13738.7|13758.7|13747.7|13746.7|13735.7|395
1660743600000|2022-08-17 13:40:00|13748.7|13737.7|13749.7|13738.7|13749.7|13738.7|13741.7|13730.7|345
1660743900000|2022-08-17 13:45:00|13748.7|13737.7|13752.7|13741.7|13753.7|13742.7|13745.7|13734.7|234
1660744200000|2022-08-17 13:50:00|13751.7|13740.7|13754.7|13743.7|13757.7|13746.7|13747.7|13736.7|318
1660744500000|2022-08-17 13:55:00|13755.7|13744.7|13761.7|13750.7|13762.7|13751.7|13754.7|13743.7|378
1660744800000|2022-08-17 14:00:00|13760.7|13749.7|13768.7|13757.7|13768.7|13757.7|13758.7|13747.7|384
1660745100000|2022-08-17 14:05:00|13767.7|13756.7|13768.7|13757.7|13776.7|13765.7|13767.7|13756.7|560
1660745400000|2022-08-17 14:10:00|13769.7|13758.7|13763.7|13751.7|13773.7|13762.7|13762.7|13751.7|329
1660745700000|2022-08-17 14:15:00|13762.7|13752.7|13766.7|13755.7|13771.7|13760.7|13759.7|13748.7|370
1660746000000|2022-08-17 14:20:00|13765.7|13754.7|13761.7|13750.7|13766.7|13755.7|13761.7|13750.7|173
1660746300000|2022-08-17 14:25:00|13762.7|13751.7|13762.7|13751.7|13763.7|13751.7|13759.7|13748.7|71
1660746600000|2022-08-17 14:30:00|13763.7|13752.7|13767.7|13756.7|13767.7|13756.7|13761.7|13750.7|230
1660746900000|2022-08-17 14:35:00|13766.7|13755.7|13755.7|13744.7|13766.7|13755.7|13753.7|13742.7|193
1660747200000|2022-08-17 14:40:00|13756.7|13745.7|13755.7|13744.7|13756.7|13745.7|13754.7|13743.7|222
1660747500000|2022-08-17 14:45:00|13756.7|13745.7|13754.7|13743.7|13757.7|13746.7|13753.7|13742.7|126
1660747800000|2022-08-17 14:50:00|13753.7|13742.7|13747.7|13736.7|13754.7|13743.7|13746.7|13734.7|227
1660748100000|2022-08-17 14:55:00|13748.7|13735.7|13744.7|13733.7|13750.7|13739.7|13744.7|13732.7|146
1660748400000|2022-08-17 15:00:00|13745.7|13734.7|13752.7|13741.7|13753.7|13742.7|13744.7|13734.7|130
1660748700000|2022-08-17 15:05:00|13753.7|13742.7|13750.7|13739.7|13758.7|13746.7|13748.7|13737.7|538
1660749000000|2022-08-17 15:10:00|13751.7|13738.7|13750.7|13738.7|13753.7|13742.7|13749.7|13737.7|151
1660749300000|2022-08-17 15:15:00|13749.7|13737.7|13754.7|13743.7|13755.7|13744.7|13745.7|13734.7|260
1660749600000|2022-08-17 15:20:00|13755.7|13744.7|13753.7|13742.7|13755.7|13744.7|13751.7|13740.7|223
1660749900000|2022-08-17 15:25:00|13752.7|13741.7|13750.7|13738.7|13753.7|13741.7|13744.7|13733.7|289
1660750200000|2022-08-17 15:30:00|13749.7|13739.7|13752.7|13740.7|13755.7|13744.7|13749.7|13737.7|342
1660750500000|2022-08-17 15:35:00|13751.7|13741.7|13751.7|13740.7|13752.7|13741.7|13750.7|13739.7|113
1660750800000|2022-08-17 15:40:00|13752.7|13741.7|13743.7|13731.7|13752.7|13741.7|13741.7|13730.7|260
1660751100000|2022-08-17 15:45:00|13742.7|13732.7|13745.7|13734.7|13745.7|13734.7|13740.7|13729.7|101
1660751400000|2022-08-17 15:50:00|13746.7|13735.7|13747.7|13736.7|13747.7|13736.7|13744.7|13733.7|157
1660751700000|2022-08-17 15:55:00|13748.7|13737.7|13747.7|13735.7|13749.7|13738.7|13746.7|13735.7|104
1660752000000|2022-08-17 16:00:00|13748.7|13736.7|13751.7|13740.7|13752.7|13741.7|13748.7|13736.7|151
1660752300000|2022-08-17 16:05:00|13752.7|13741.7|13753.7|13742.7|13755.7|13744.7|13752.7|13741.7|166
1660752600000|2022-08-17 16:10:00|13752.7|13741.7|13753.7|13742.7|13754.7|13743.7|13751.7|13740.7|34
1660752900000|2022-08-17 16:15:00|13754.7|13743.7|13757.7|13746.7|13758.7|13747.7|13753.7|13742.7|80
1660753200000|2022-08-17 16:20:00|13756.7|13745.7|13761.7|13750.7|13762.7|13751.7|13756.7|13745.7|164
1660753500000|2022-08-17 16:25:00|13762.7|13751.7|13763.7|13752.7|13764.7|13752.7|13758.7|13747.7|263
1660753800000|2022-08-17 16:30:00|13762.7|13751.7|13765.7|13754.7|13765.7|13754.7|13762.7|13751.7|134
1660754100000|2022-08-17 16:35:00|13766.7|13755.7|13769.7|13758.7|13770.7|13758.7|13766.7|13755.7|166
1660754400000|2022-08-17 16:40:00|13768.7|13757.7|13771.7|13759.7|13771.7|13760.7|13768.7|13756.7|144
1660754700000|2022-08-17 16:45:00|13770.7|13760.7|13767.7|13756.7|13771.7|13760.7|13767.7|13756.7|134
1660755000000|2022-08-17 16:50:00|13766.7|13755.7|13765.7|13754.7|13768.7|13757.7|13765.7|13754.7|54
1660755300000|2022-08-17 16:55:00|13766.7|13755.7|13767.7|13756.7|13769.7|13758.7|13766.7|13755.7|40
1660755600000|2022-08-17 17:00:00|13768.7|13757.7|13770.7|13758.7|13770.7|13759.7|13766.7|13755.7|178
1660755900000|2022-08-17 17:05:00|13769.7|13759.7|13767.7|13756.7|13772.7|13760.7|13767.7|13756.7|108
1660756200000|2022-08-17 17:10:00|13768.7|13757.7|13769.7|13758.7|13770.7|13758.7|13767.7|13756.7|43
1660756500000|2022-08-17 17:15:00|13770.7|13759.7|13766.7|13754.7|13770.7|13759.7|13764.7|13753.7|48
1660756800000|2022-08-17 17:20:00|13767.7|13755.7|13765.7|13754.7|13768.7|13757.7|13765.7|13754.7|54
1660757100000|2022-08-17 17:25:00|13766.7|13755.7|13770.7|13758.7|13770.7|13759.7|13765.7|13755.7|76
1660757400000|2022-08-17 17:30:00|13769.7|13759.7|13767.7|13756.7|13772.7|13761.7|13765.7|13754.7|46
1660757700000|2022-08-17 17:35:00|13766.7|13755.7|13767.7|13756.7|13768.7|13757.7|13764.7|13753.7|42
1660758000000|2022-08-17 17:40:00|13768.7|13757.7|13766.7|13755.7|13770.7|13759.7|13766.7|13755.7|30
1660758300000|2022-08-17 17:45:00|13767.7|13756.7|13769.7|13758.7|13769.7|13758.7|13766.7|13755.7|30
1660758600000|2022-08-17 17:50:00|13768.7|13757.7|13768.7|13757.7|13769.7|13758.7|13767.7|13756.7|31
1660758900000|2022-08-17 17:55:00|13767.7|13756.7|13768.7|13757.7|13771.7|13759.7|13767.7|13756.7|83
1660759200000|2022-08-17 18:00:00|13770.7|13758.7|13774.7|13762.7|13782.7|13771.7|13768.7|13757.7|529
1660759500000|2022-08-17 18:05:00|13773.7|13761.7|13776.7|13765.7|13779.7|13768.7|13764.7|13753.7|212
1660759800000|2022-08-17 18:10:00|13777.7|13764.7|13784.7|13772.7|13784.7|13772.7|13773.7|13762.7|195
1660760100000|2022-08-17 18:15:00|13783.7|13773.7|13777.7|13766.7|13785.7|13774.7|13776.7|13765.7|264
1660760400000|2022-08-17 18:20:00|13776.7|13765.7|13775.7|13763.7|13777.7|13766.7|13771.7|13760.7|182
1660760700000|2022-08-17 18:25:00|13774.7|13764.7|13778.7|13767.7|13779.7|13768.7|13773.7|13762.7|127
1660761000000|2022-08-17 18:30:00|13779.7|13768.7|13777.7|13766.7|13779.7|13768.7|13774.7|13763.7|188
1660761300000|2022-08-17 18:35:00|13778.7|13767.7|13783.7|13772.7|13783.7|13772.7|13778.7|13766.7|147
1660761600000|2022-08-17 18:40:00|13784.7|13771.7|13776.2|13766.2|13784.7|13773.7|13776.2|13764.7|151
1660761900000|2022-08-17 18:45:00|13776.7|13766.7|13774.7|13764.7|13779.2|13769.2|13773.2|13763.2|44
1660762200000|2022-08-17 18:50:00|13775.2|13765.2|13772.2|13762.2|13775.2|13765.2|13771.2|13761.2|31
1660762500000|2022-08-17 18:55:00|13771.7|13761.7|13769.2|13759.2|13773.2|13763.2|13768.2|13758.2|51
1660762800000|2022-08-17 19:00:00|13770.2|13760.2|13773.7|13763.7|13774.2|13764.2|13768.2|13758.2|40
1660763100000|2022-08-17 19:05:00|13774.2|13764.2|13768.7|13758.7|13775.7|13765.7|13768.2|13758.2|92
1660763400000|2022-08-17 19:10:00|13769.2|13759.2|13762.7|13752.7|13770.7|13760.7|13758.2|13748.2|267
1660763700000|2022-08-17 19:15:00|13763.2|13753.2|13759.7|13749.7|13764.2|13754.2|13759.7|13749.7|31
1660764000000|2022-08-17 19:20:00|13759.2|13749.2|13762.2|13752.2|13763.2|13753.2|13757.2|13747.2|118
1660764300000|2022-08-17 19:25:00|13761.7|13751.7|13763.7|13753.7|13764.2|13754.2|13760.2|13750.2|66
1660764600000|2022-08-17 19:30:00|13762.7|13752.7|13759.2|13749.2|13762.7|13752.7|13758.2|13748.2|84
1660764900000|2022-08-17 19:35:00|13758.7|13748.7|13761.7|13751.7|13763.7|13753.7|13758.7|13748.7|49
1660765200000|2022-08-17 19:40:00|13762.2|13752.2|13763.2|13753.2|13764.2|13754.2|13761.2|13751.2|49
1660765500000|2022-08-17 19:45:00|13762.7|13752.7|13760.2|13750.2|13762.7|13752.7|13758.2|13748.2|68
1660765800000|2022-08-17 19:50:00|13762.2|13752.2|13762.2|13752.2|13764.2|13754.2|13757.2|13747.2|139
1660766100000|2022-08-17 19:55:00|13763.2|13753.2|13762.2|13752.2|13764.7|13754.7|13759.7|13749.7|213
1660766400000|2022-08-17 20:00:00|13762.7|13752.7|13762.2|13752.2|13762.7|13752.7|13761.7|13751.7|8
1660766700000|2022-08-17 20:05:00|13761.7|13751.7|13762.7|13752.7|13763.2|13753.2|13760.7|13750.7|7
1660767000000|2022-08-17 20:10:00|13763.7|13753.7|13762.2|13752.2|13764.7|13754.7|13762.2|13752.2|26
1660767300000|2022-08-17 20:15:00|13761.7|13751.7|13761.7|13751.7|13761.7|13751.7|13761.2|13751.2|13
1660767600000|2022-08-17 20:20:00|13762.2|13752.2|13762.2|13752.2|13762.2|13752.2|13761.7|13751.7|2
1660767900000|2022-08-17 20:25:00|13761.7|13751.7|13764.7|13754.7|13765.2|13755.2|13761.7|13751.7|25
1660768200000|2022-08-17 20:30:00|||||||||1
1660768500000|2022-08-17 20:35:00|13764.2|13754.2|13762.7|13752.7|13764.2|13754.2|13762.7|13752.7|3
1660768800000|2022-08-17 20:40:00|13763.2|13753.2|13764.2|13754.2|13764.2|13754.2|13763.2|13753.2|23
1660769100000|2022-08-17 20:45:00|13763.7|13753.7|13763.7|13753.7|13763.7|13753.7|13763.7|13753.7|15
1660769400000|2022-08-17 20:50:00|13764.2|13754.2|13764.7|13754.7|13764.7|13754.7|13764.2|13754.2|6
1660769700000|2022-08-17 20:55:00|13764.2|13754.2|13762.2|13752.2|13764.2|13754.2|13762.2|13752.2|69
1660770000000|2022-08-17 21:00:00|13763.2|13753.2|13771.2|13761.2|13771.7|13761.7|13763.2|13753.2|0
1660770300000|2022-08-17 21:05:00|13770.7|13760.7|13771.7|13761.7|13771.7|13761.7|13770.7|13760.7|0
1660770600000|2022-08-17 21:10:00|13771.2|13761.2|13769.7|13759.7|13771.7|13761.7|13758.2|13748.2|1
1660770900000|2022-08-17 21:15:00|13778.7|13754.7|13778.6|13754.6|13778.8|13754.8|13778.3|13754.3|0
1660771200000|2022-08-17 21:20:00|13778.5|13754.5|13778.4|13754.4|13779.1|13755.1|13778.4|13754.4|0
1660771500000|2022-08-17 21:25:00|13778.3|13754.3|13778.9|13754.9|13778.9|13754.9|13778.2|13754.2|0
1660771800000|2022-08-17 21:30:00|13778.7|13754.7|13778.9|13754.9|13779.1|13755.1|13778.7|13754.7|0
1660772100000|2022-08-17 21:35:00|13778.7|13754.7|13778.2|13754.2|13778.7|13754.7|13778|13754|0
1660772400000|2022-08-17 21:40:00|13778.1|13754.1|13776.7|13752.7|13778.1|13754.1|13776.6|13752.6|0
1660772700000|2022-08-17 21:45:00|13776.8|13752.8|13776.6|13752.6|13777|13753|13776.6|13752.6|0
1660773000000|2022-08-17 21:50:00|13776.4|13752.4|13776.6|13752.6|13776.6|13752.6|13776.4|13752.4|0
1660773300000|2022-08-17 21:55:00|13776.4|13752.4|13775.8|13751.8|13776.4|13752.4|13775.4|13751.4|0
1660773600000|2022-08-17 22:00:00|13776.2|13752.2|13765.1|13741.1|13776.2|13752.2|13763.8|13739.8|0
1660773900000|2022-08-17 22:05:00|13765.7|13741.7|13766.7|13742.7|13767.3|13743.3|13763.8|13739.8|0
1660774200000|2022-08-17 22:10:00|13767|13743|13765.7|13741.7|13769.6|13745.6|13765.7|13741.7|0
1660774500000|2022-08-17 22:15:00|13765.1|13741.1|13766.4|13742.4|13767.6|13743.6|13765.1|13741.1|0
1660774800000|2022-08-17 22:20:00|13766.6|13742.6|13768|13744|13768.6|13744.6|13765.7|13741.7|0
1660775100000|2022-08-17 22:25:00|13768.3|13744.3|13768.3|13744.3|13768.9|13744.9|13766.4|13742.4|0
1660775400000|2022-08-17 22:30:00|13768.5|13744.5|13767.8|13743.8|13768.9|13744.9|13767|13743|0
1660775700000|2022-08-17 22:35:00|13767.5|13743.5|13762.1|13738.1|13767.5|13743.5|13762.1|13738.1|0
1660776000000|2022-08-17 22:40:00|13761.8|13737.8|13759.3|13735.3|13762.1|13738.1|13758.6|13734.6|0
1660776300000|2022-08-17 22:45:00|13759.9|13735.9|13758|13734|13761.2|13737.2|13758|13734|0
1660776600000|2022-08-17 22:50:00|13757.4|13733.4|13759.5|13735.5|13759.5|13735.5|13756.1|13732.1|0
1660776900000|2022-08-17 22:55:00|13758.9|13734.9|13758.8|13734.8|13759.5|13735.5|13758.2|13734.2|0
1660777200000|2022-08-17 23:00:00|13758.2|13734.2|13755.6|13731.6|13758.8|13734.8|13755|13731|0
1660777500000|2022-08-17 23:05:00|13756.2|13732.2|13754.8|13730.8|13756.6|13732.6|13753.5|13729.5|0
1660777800000|2022-08-17 23:10:00|13754.2|13730.2|13752.7|13728.7|13754.8|13730.8|13752.7|13728.7|0
1660778100000|2022-08-17 23:15:00|13753.3|13729.3|13747|13723|13753.4|13729.4|13747|13723|0
1660778400000|2022-08-17 23:20:00|13747.6|13723.6|13748.9|13724.9|13752.7|13728.7|13747|13723|0
1660778700000|2022-08-17 23:25:00|13748.6|13724.6|13747.7|13723.7|13750.2|13726.2|13746.1|13722.1|0
1660779000000|2022-08-17 23:30:00|13747.4|13723.4|13746.1|13722.1|13749.3|13725.3|13745.5|13721.5|0
1660779300000|2022-08-17 23:35:00|13745.8|13721.8|13746.1|13722.1|13748.1|13724.1|13745.5|13721.5|0
1660779600000|2022-08-17 23:40:00|13746.7|13722.7|13750.6|13726.6|13750.6|13726.6|13746.1|13722.1|0
1660779900000|2022-08-17 23:45:00|13750.9|13726.9|13751.2|13727.2|13753.8|13729.8|13750.3|13726.3|0
1660780200000|2022-08-17 23:50:00|13751.5|13727.5|13748.7|13724.7|13752.5|13728.5|13744.9|13720.9|0
1660780500000|2022-08-17 23:55:00|13749.3|13725.3|13749.9|13725.9|13752.5|13728.5|13748.7|13724.7|0
1660780800000|2022-08-18 00:00:00|13749.4|13725.4|13746.1|13722.1|13750.6|13726.6|13745.5|13721.5|0
1660781100000|2022-08-18 00:05:00|13746.7|13722.7|13746.1|13722.1|13749.3|13725.3|13745.5|13721.5|0
1660781400000|2022-08-18 00:10:00|13745.6|13721.6|13743.3|13719.3|13746.5|13722.5|13742.9|13718.9|0
1660781700000|2022-08-18 00:15:00|13743.9|13719.9|13749.1|13725.1|13749.9|13725.9|13743.9|13719.9|0
1660782000000|2022-08-18 00:20:00|13749.6|13725.6|13744.4|13720.4|13750.8|13726.8|13744.4|13720.4|0
1660782300000|2022-08-18 00:25:00|13744.1|13720.1|13741.2|13717.2|13744.4|13720.4|13741.2|13717.2|0
1660782600000|2022-08-18 00:30:00|13740.7|13716.7|13739.6|13715.6|13744.1|13720.1|13738.2|13714.2|0
1660782900000|2022-08-18 00:35:00|13740.2|13716.2|13742.2|13718.2|13742.8|13718.8|13738.8|13714.8|0
1660783200000|2022-08-18 00:40:00|13742.5|13718.5|13744|13720|13746.8|13722.8|13742.2|13718.2|0
1660783500000|2022-08-18 00:45:00|13743.4|13719.4|13761.8|13737.8|13762.4|13738.4|13743.4|13719.4|0
1660783800000|2022-08-18 00:50:00|13761.6|13737.6|13774.2|13750.2|13775.6|13751.6|13760.4|13736.4|0
1660784100000|2022-08-18 00:55:00|13774.4|13750.4|13774.2|13750.2|13774.8|13750.8|13772.1|13748.1|0
1660784400000|2022-08-18 01:00:00|13773.6|13749.6|13756.2|13746.2|13773.6|13749.6|13732.2|13722.2|2704
1660784700000|2022-08-18 01:05:00|13756.7|13746.7|13764.2|13754.2|13767.2|13757.2|13753.2|13743.2|1074
1660785000000|2022-08-18 01:10:00|13765.7|13755.7|13760.2|13750.2|13766.2|13756.2|13747.7|13737.7|1070
1660785300000|2022-08-18 01:15:00|13761.2|13751.2|13777.2|13767.2|13778.2|13768.2|13757.2|13747.2|1387
1660785600000|2022-08-18 01:20:00|13776.7|13766.7|13745.2|13735.2|13776.7|13766.7|13740.7|13730.7|1546
1660785900000|2022-08-18 01:25:00|13745.7|13735.7|13738.7|13728.7|13750.2|13740.2|13737.7|13727.7|1498
1660786200000|2022-08-18 01:30:00|13738.2|13728.2|13763.2|13753.2|13781.2|13771.2|13730.7|13720.7|12664
1660786500000|2022-08-18 01:35:00|13764.2|13754.2|13728.2|13718.2|13772.2|13762.2|13725.2|13715.2|6850
1660786800000|2022-08-18 01:40:00|13728.7|13718.7|13727.7|13717.7|13737.2|13727.2|13717.2|13707.2|5287
1660787100000|2022-08-18 01:45:00|13726.2|13716.2|13716.7|13706.7|13734.7|13724.7|13714.7|13704.7|4155
1660787400000|2022-08-18 01:50:00|13717.7|13707.7|13699.7|13689.7|13717.7|13707.7|13691.7|13681.7|5158
1660787700000|2022-08-18 01:55:00|13698.7|13688.7|13710.7|13700.7|13716.7|13706.7|13692.7|13682.7|5684
1660788000000|2022-08-18 02:00:00|13708.7|13698.7|13709.7|13699.7|13718.7|13708.7|13688.7|13678.7|4205
1660788300000|2022-08-18 02:05:00|13707.7|13697.7|13723.7|13713.7|13725.7|13715.7|13703.7|13693.7|2703
1660788600000|2022-08-18 02:10:00|13724.7|13714.7|13700.7|13690.7|13724.7|13714.7|13694.7|13684.7|2380
1660788900000|2022-08-18 02:15:00|13701.7|13691.7|13672.7|13662.7|13701.7|13691.7|13670.7|13660.7|2995
1660789200000|2022-08-18 02:20:00|13671.7|13661.7|13656.7|13646.7|13672.7|13662.7|13650.7|13640.7|4764
1660789500000|2022-08-18 02:25:00|13655.7|13645.7|13641.7|13631.7|13660.7|13650.7|13641.7|13631.7|4435
1660789800000|2022-08-18 02:30:00|13642.7|13632.7|13634.7|13624.7|13645.7|13635.7|13620.7|13610.7|9907
1660790100000|2022-08-18 02:35:00|13632.7|13622.7|13631.7|13621.7|13640.7|13630.7|13625.7|13615.7|2956
1660790400000|2022-08-18 02:40:00|13632.7|13622.7|13637.7|13627.7|13643.7|13633.7|13628.7|13618.7|2840
1660790700000|2022-08-18 02:45:00|13638.7|13628.7|13624.7|13614.7|13638.7|13628.7|13615.7|13605.7|3100
1660791000000|2022-08-18 02:50:00|13625.7|13615.7|13636.7|13626.7|13639.7|13629.7|13608.7|13598.7|3316
1660791300000|2022-08-18 02:55:00|13635.7|13625.7|13624.7|13614.7|13637.7|13627.7|13621.7|13611.7|1998
1660791600000|2022-08-18 03:00:00|13625.7|13615.7|13619.7|13609.7|13629.7|13619.7|13616.7|13606.7|2027
1660791900000|2022-08-18 03:05:00|13620.7|13610.7|13629.7|13619.7|13633.7|13623.7|13609.7|13599.7|2270
1660792200000|2022-08-18 03:10:00|13630.7|13620.7|13620.7|13610.7|13630.7|13620.7|13605.7|13595.7|2205
1660792500000|2022-08-18 03:15:00|13619.7|13609.7|13618.7|13608.7|13627.7|13617.7|13611.7|13601.7|1180
1660792800000|2022-08-18 03:20:00|13617.7|13607.7|13603.7|13593.7|13617.7|13607.7|13598.7|13588.7|2207
1660793100000|2022-08-18 03:25:00|13602.7|13592.7|13618.7|13608.7|13621.7|13611.7|13587.7|13577.7|3001
1660793400000|2022-08-18 03:30:00|13617.7|13607.7|13602.7|13592.7|13617.7|13607.7|13602.7|13592.7|930
1660793700000|2022-08-18 03:35:00|13603.7|13593.7|13603.7|13593.7|13605.7|13595.7|13601.7|13591.7|445
1660794000000|2022-08-18 03:40:00|13602.7|13592.7|13600.7|13590.7|13604.7|13594.7|13599.7|13589.7|215
1660794300000|2022-08-18 03:45:00|13601.7|13591.7|13600.7|13590.7|13604.7|13594.7|13599.7|13589.7|175
1660794600000|2022-08-18 03:50:00|13601.7|13591.7|13600.7|13590.7|13601.7|13591.7|13597.7|13587.7|227
1660794900000|2022-08-18 03:55:00|13598.7|13588.7|13591.9|13581.9|13601.7|13591.7|13588.9|13578.9|319
1660795200000|2022-08-18 04:00:00|13592.9|13582.9|13587.9|13577.9|13592.9|13582.9|13587.9|13577.9|458
1660795500000|2022-08-18 04:05:00|13588.9|13578.9|13591.9|13581.9|13592.9|13582.9|13586.9|13576.9|341
1660795800000|2022-08-18 04:10:00|13589.9|13579.9|13586.9|13576.9|13591.9|13581.9|13583.9|13573.9|459
1660796100000|2022-08-18 04:15:00|13588.9|13578.9|13584.9|13574.9|13589.9|13579.9|13583.9|13573.9|342
1660796400000|2022-08-18 04:20:00|13586.9|13576.9|13590.9|13580.9|13591.9|13581.9|13585.9|13575.9|245
1660796700000|2022-08-18 04:25:00|13588.9|13578.9|13591.9|13581.9|13592.9|13582.9|13587.9|13577.9|247
1660797000000|2022-08-18 04:30:00|13590.9|13580.9|13589.9|13579.9|13591.9|13581.9|13587.9|13577.9|259
1660797300000|2022-08-18 04:35:00|13590.9|13580.9|13585.9|13575.9|13591.9|13581.9|13584.9|13574.9|694
1660797600000|2022-08-18 04:40:00|13586.9|13576.9|13587.9|13577.9|13588.9|13578.9|13584.9|13574.9|340
1660797900000|2022-08-18 04:45:00|13588.9|13578.9|13592.9|13582.9|13594.9|13584.9|13585.9|13575.9|444
1660798200000|2022-08-18 04:50:00|13593.9|13583.9|13591.9|13581.9|13593.9|13583.9|13589.9|13579.9|210
1660798500000|2022-08-18 04:55:00|13592.9|13582.9|13589.9|13579.9|13592.9|13582.9|13586.9|13576.9|473
1660798800000|2022-08-18 05:00:00|13591.9|13581.9|13598.9|13588.9|13617.9|13607.9|13582.9|13572.9|6504
1660799100000|2022-08-18 05:05:00|13599.9|13589.9|13619.9|13609.9|13620.9|13610.9|13596.9|13586.9|2080
1660799400000|2022-08-18 05:10:00|13618.9|13608.9|13622.9|13612.9|13643.9|13633.9|13613.9|13603.9|2800
1660799700000|2022-08-18 05:15:00|13621.9|13611.9|13626.9|13616.9|13635.9|13625.9|13621.9|13611.9|1923
1660800000000|2022-08-18 05:20:00|13625.9|13615.9|13610.9|13600.9|13625.9|13615.9|13606.9|13596.9|2081
1660800300000|2022-08-18 05:25:00|13609.9|13599.9|13604.9|13594.9|13616.9|13606.9|13599.9|13589.9|1778
1660800600000|2022-08-18 05:30:00|13602.9|13592.9|13617.9|13607.9|13621.9|13611.9|13599.9|13589.9|2129
1660800900000|2022-08-18 05:35:00|13616.9|13606.9|13633.9|13623.9|13633.9|13623.9|13608.9|13598.9|1715
1660801200000|2022-08-18 05:40:00|13632.9|13622.9|13627.9|13617.9|13638.9|13628.9|13623.9|13613.9|1548
1660801500000|2022-08-18 05:45:00|13628.9|13618.9|13621.9|13611.9|13629.9|13619.9|13615.9|13605.9|1035
1660801800000|2022-08-18 05:50:00|13622.9|13612.9|13632.9|13622.9|13633.9|13623.9|13618.9|13608.9|1573
1660802100000|2022-08-18 05:55:00|13631.9|13621.9|13613.9|13603.9|13632.9|13622.9|13607.9|13597.9|1966
1660802400000|2022-08-18 06:00:00|13611.9|13601.9|13609.9|13599.9|13617.9|13607.9|13605.9|13595.9|2004
1660802700000|2022-08-18 06:05:00|13608.9|13598.9|13627.9|13617.9|13628.9|13618.9|13606.9|13596.9|1740
1660803000000|2022-08-18 06:10:00|13626.9|13616.9|13619.9|13609.9|13626.9|13616.9|13613.9|13603.9|1112
1660803300000|2022-08-18 06:15:00|13618.9|13608.9|13652.9|13642.9|13655.9|13645.9|13613.9|13603.9|3638
1660803600000|2022-08-18 06:20:00|13651.9|13641.9|13638.9|13628.9|13651.9|13641.9|13635.9|13625.9|1888
1660803900000|2022-08-18 06:25:00|13639.9|13629.9|13626.9|13616.9|13641.9|13631.9|13625.9|13615.9|1462
1660804200000|2022-08-18 06:30:00|13625.9|13615.9|13609.9|13599.9|13629.9|13619.9|13608.9|13598.9|1105
1660804500000|2022-08-18 06:35:00|13610.9|13600.9|13617.9|13607.9|13621.9|13611.9|13608.9|13598.9|1560
1660804800000|2022-08-18 06:40:00|13618.9|13608.9|13616.9|13606.9|13624.9|13614.9|13613.9|13603.9|2025
1660805100000|2022-08-18 06:45:00|13618.9|13608.9|13628.9|13618.9|13633.9|13623.9|13616.9|13606.9|2602
1660805400000|2022-08-18 06:50:00|13627.9|13617.9|13632.9|13622.9|13633.9|13623.9|13625.9|13615.9|2702
1660805700000|2022-08-18 06:55:00|13631.9|13621.9|13636.9|13626.9|13637.9|13627.9|13624.9|13614.9|3891
1660806000000|2022-08-18 07:00:00|13635.9|13625.9|13634.9|13622.9|13643.9|13632.9|13633.9|13621.9|1121
1660806300000|2022-08-18 07:05:00|13633.9|13623.9|13640.9|13629.9|13641.9|13630.9|13627.9|13615.9|766
1660806600000|2022-08-18 07:10:00|13641.9|13630.9|13636.9|13625.9|13645.9|13633.9|13636.9|13625.9|839
1660806900000|2022-08-18 07:15:00|13635.9|13624.9|13630.9|13619.9|13638.9|13627.9|13629.9|13618.9|874
1660807200000|2022-08-18 07:20:00|13631.9|13620.9|13631.9|13619.9|13632.9|13621.9|13626.9|13615.9|701
1660807500000|2022-08-18 07:25:00|13630.9|13618.9|13634.9|13623.9|13636.9|13625.9|13629.9|13618.9|265
1660807800000|2022-08-18 07:30:00|13633.9|13622.9|13642.9|13631.9|13642.9|13631.9|13633.9|13622.9|319
1660808100000|2022-08-18 07:35:00|13643.9|13632.9|13643.9|13631.9|13643.9|13632.9|13640.9|13629.9|261
1660808400000|2022-08-18 07:40:00|13642.9|13632.9|13642.9|13631.9|13646.9|13634.9|13642.9|13631.9|242
1660808700000|2022-08-18 07:45:00|13643.9|13632.9|13643.9|13632.9|13645.9|13634.9|13642.9|13631.9|347
1660809000000|2022-08-18 07:50:00|13644.9|13633.9|13643.9|13632.9|13648.9|13636.9|13643.9|13632.9|440
1660809300000|2022-08-18 07:55:00|13644.9|13633.9|13646.9|13635.9|13647.9|13635.9|13643.9|13631.9|403
1660809600000|2022-08-18 08:00:00|13647.9|13636.9|13643.9|13632.9|13647.9|13636.9|13641.9|13630.9|306
1660809900000|2022-08-18 08:05:00|13644.9|13631.9|13641.9|13629.9|13645.9|13633.9|13640.9|13629.9|361
1660810200000|2022-08-18 08:10:00|13640.9|13630.9|13638.9|13627.9|13643.9|13632.9|13638.9|13627.9|290
1660810500000|2022-08-18 08:15:00|13639.9|13628.9|13638.9|13627.9|13641.9|13629.9|13636.9|13623.9|472
1660810800000|2022-08-18 08:20:00|13637.9|13626.9|13637.9|13625.9|13638.9|13627.9|13635.9|13623.9|305
1660811100000|2022-08-18 08:25:00|13638.9|13626.9|13641.9|13630.9|13644.9|13633.9|13636.9|13625.9|840
1660811400000|2022-08-18 08:30:00|13645.3|13621.3|13646.8|13622.8|13647.7|13623.7|13642.5|13618.5|0
1660811700000|2022-08-18 08:35:00|13647.1|13623.1|13646.5|13622.5|13648.8|13624.8|13643.1|13619.1|303
1660812000000|2022-08-18 08:40:00|13646.2|13622.2|13656.6|13632.6|13656.6|13632.6|13644|13620|0
1660812300000|2022-08-18 08:45:00|13656.9|13632.9|13658.9|13634.9|13661.9|13637.9|13654.6|13630.6|0
1660812600000|2022-08-18 08:50:00|13658.3|13634.3|13655.4|13631.4|13661.7|13637.7|13655.4|13631.4|0
1660812900000|2022-08-18 08:55:00|13654.8|13630.8|13666.5|13642.5|13667.5|13643.5|13654|13630|0
1660813200000|2022-08-18 09:00:00|13665.9|13641.9|13646.9|13634.9|13665.9|13642.9|13645.9|13634.9|234
1660813500000|2022-08-18 09:05:00|13647.9|13635.9|13649.9|13637.9|13652.9|13640.9|13647.9|13635.9|83
1660813800000|2022-08-18 09:10:00|13648.9|13638.9|13650.9|13638.9|13652.9|13640.9|13648.9|13637.9|72
1660814100000|2022-08-18 09:15:00|13652.9|13640.9|13646.9|13635.9|13654.9|13643.9|13645.9|13633.9|466
1660814400000|2022-08-18 09:20:00|13645.9|13634.9|13644.9|13633.9|13646.9|13634.9|13643.9|13632.9|154
1660814700000|2022-08-18 09:25:00|13643.9|13632.9|13643.9|13632.9|13644.9|13633.9|13642.9|13631.9|113
1660815000000|2022-08-18 09:30:00|13642.9|13631.9|13640.9|13629.9|13643.9|13632.9|13640.9|13629.9|145
1660815300000|2022-08-18 09:35:00|13641.9|13630.9|13641.9|13629.9|13644.9|13633.9|13641.9|13629.9|184
1660815600000|2022-08-18 09:40:00|13640.9|13630.9|13642.9|13630.9|13644.9|13632.9|13640.9|13629.9|178
1660815900000|2022-08-18 09:45:00|13641.9|13629.9|13644.9|13633.9|13645.9|13633.9|13640.9|13629.9|122
1660816200000|2022-08-18 09:50:00|13645.9|13632.9|13648.9|13636.9|13648.9|13637.9|13644.9|13632.9|33
1660816500000|2022-08-18 09:55:00|13649.9|13638.9|13645.9|13634.9|13650.9|13639.9|13645.9|13634.9|164
1660816800000|2022-08-18 10:00:00|13644.9|13633.9|13650.9|13639.9|13651.9|13639.9|13643.9|13632.9|96
1660817100000|2022-08-18 10:05:00|13651.9|13640.9|13653.9|13642.9|13654.9|13643.9|13649.9|13638.9|126
1660817400000|2022-08-18 10:10:00|13652.9|13641.9|13650.9|13639.9|13653.9|13642.9|13650.9|13639.9|94
1660817700000|2022-08-18 10:15:00|13651.9|13640.9|13650.9|13639.9|13652.9|13640.9|13649.9|13637.9|115
1660818000000|2022-08-18 10:20:00|13649.9|13638.9|13650.9|13638.9|13650.9|13639.9|13648.9|13636.9|124
1660818300000|2022-08-18 10:25:00|13649.9|13639.9|13651.9|13640.9|13652.9|13640.9|13649.9|13638.9|70
1660818600000|2022-08-18 10:30:00|13650.9|13639.9|13646.9|13635.9|13651.9|13640.9|13646.9|13635.9|59
1660818900000|2022-08-18 10:35:00|13647.9|13636.9|13646.9|13635.9|13648.9|13637.9|13645.9|13634.9|176
1660819200000|2022-08-18 10:40:00|13645.9|13634.9|13644.9|13633.9|13645.9|13635.9|13644.9|13633.9|58
1660819500000|2022-08-18 10:45:00|13643.9|13632.9|13644.9|13633.9|13645.9|13634.9|13642.9|13631.9|41
1660819800000|2022-08-18 10:50:00|13643.9|13632.9|13646.9|13635.9|13646.9|13635.9|13643.9|13632.9|36
1660820100000|2022-08-18 10:55:00|13644.9|13634.9|13644.9|13633.9|13646.9|13634.9|13644.9|13632.9|37
1660820400000|2022-08-18 11:00:00|13645.9|13634.9|13648.9|13637.9|13648.9|13637.9|13645.9|13634.9|70
1660820700000|2022-08-18 11:05:00|13649.9|13638.9|13648.9|13636.9|13650.9|13639.9|13648.9|13636.9|118
1660821000000|2022-08-18 11:10:00|13647.9|13637.9|13647.9|13636.9|13648.9|13637.9|13646.9|13635.9|22
1660821300000|2022-08-18 11:15:00|13646.9|13635.9|13644.9|13633.9|13648.9|13637.9|13644.9|13632.9|107
1660821600000|2022-08-18 11:20:00|13645.9|13634.9|13645.9|13633.9|13645.9|13634.9|13643.9|13632.9|23
1660821900000|2022-08-18 11:25:00|13644.9|13634.9|13645.9|13634.9|13646.9|13635.9|13644.9|13632.9|21
1660822200000|2022-08-18 11:30:00|13646.9|13635.9|13651.9|13640.9|13651.9|13640.9|13645.9|13634.9|40
1660822500000|2022-08-18 11:35:00|13650.9|13639.9|13651.9|13640.9|13651.9|13640.9|13650.9|13639.9|42
1660822800000|2022-08-18 11:40:00|13652.9|13641.9|13652.9|13640.9|13652.9|13641.9|13650.9|13639.9|39
1660823100000|2022-08-18 11:45:00|13653.9|13641.9|13652.9|13641.9|13653.9|13642.9|13650.9|13639.9|41
1660823400000|2022-08-18 11:50:00|13651.9|13640.9|13651.9|13640.9|13652.9|13641.9|13651.9|13639.9|23
1660823700000|2022-08-18 11:55:00|13652.9|13641.9|13652.9|13641.9|13652.9|13641.9|13651.9|13640.9|19
1660824000000|2022-08-18 12:00:00|13651.9|13640.9|13655.9|13644.9|13655.9|13644.9|13651.9|13640.9|174
1660824300000|2022-08-18 12:05:00|13656.9|13645.9|13656.9|13645.9|13659.9|13648.9|13656.9|13644.9|255
1660824600000|2022-08-18 12:10:00|13655.9|13644.9|13652.9|13641.9|13656.9|13644.9|13651.9|13640.9|18
1660824900000|2022-08-18 12:15:00|13651.9|13640.9|13649.9|13638.9|13652.9|13641.9|13649.9|13638.9|23
1660825200000|2022-08-18 12:20:00|13648.9|13637.9|13646.9|13635.9|13648.9|13637.9|13645.9|13633.9|397
1660825500000|2022-08-18 12:25:00|13647.9|13636.9|13647.9|13635.9|13649.9|13637.9|13646.9|13635.9|49
1660825800000|2022-08-18 12:30:00|13646.9|13634.9|13643.9|13632.9|13646.9|13634.9|13635.9|13623.9|477
1660826100000|2022-08-18 12:35:00|13642.9|13631.9|13642.9|13630.9|13646.9|13634.9|13640.9|13629.9|199
1660826400000|2022-08-18 12:40:00|13641.9|13631.9|13643.9|13632.9|13643.9|13632.9|13638.9|13627.9|218
1660826700000|2022-08-18 12:45:00|13642.9|13631.9|13643.9|13632.9|13643.9|13632.9|13642.9|13630.9|29
1660827000000|2022-08-18 12:50:00|13642.9|13631.9|13641.9|13629.9|13643.9|13632.9|13640.9|13629.9|139
1660827300000|2022-08-18 12:55:00|13640.9|13628.9|13639.9|13627.9|13641.9|13629.9|13636.9|13625.9|190
1660827600000|2022-08-18 13:00:00|13638.9|13628.9|13637.9|13625.9|13639.9|13628.9|13636.9|13625.9|98
1660827900000|2022-08-18 13:05:00|13636.9|13626.9|13635.9|13623.9|13638.9|13627.9|13634.9|13623.9|104
1660828200000|2022-08-18 13:10:00|13636.9|13624.9|13637.9|13626.9|13640.9|13628.9|13635.9|13624.9|212
1660828500000|2022-08-18 13:15:00|13638.9|13625.9|13636.9|13625.9|13638.9|13625.9|13635.9|13624.9|118
1660828800000|2022-08-18 13:20:00|13637.9|13624.9|13636.9|13624.9|13638.9|13627.9|13634.9|13623.9|109
1660829100000|2022-08-18 13:25:00|13635.9|13623.9|13641.9|13629.9|13641.9|13629.9|13634.9|13623.9|114
1660829400000|2022-08-18 13:30:00|13640.9|13630.9|13620.9|13609.9|13641.9|13630.9|13619.9|13608.9|1310
1660829700000|2022-08-18 13:35:00|13621.9|13608.9|13623.9|13612.9|13628.9|13617.9|13618.9|13607.9|425
1660830000000|2022-08-18 13:40:00|13622.9|13611.9|13624.9|13613.9|13632.9|13621.9|13621.9|13610.9|270
1660830300000|2022-08-18 13:45:00|13625.9|13614.9|13613.9|13602.9|13625.9|13614.9|13610.9|13598.9|863
1660830600000|2022-08-18 13:50:00|13614.9|13601.9|13614.9|13602.9|13617.9|13606.9|13612.9|13601.9|412
1660830900000|2022-08-18 13:55:00|13613.9|13603.9|13612.9|13600.9|13617.9|13606.9|13610.9|13599.9|264
1660831200000|2022-08-18 14:00:00|13611.9|13599.9|13607.9|13596.9|13612.9|13601.9|13604.9|13592.9|608
1660831500000|2022-08-18 14:05:00|13608.9|13597.9|13610.9|13598.9|13611.9|13600.9|13604.9|13593.9|297
1660831800000|2022-08-18 14:10:00|13609.9|13599.9|13612.9|13601.9|13613.9|13602.9|13608.9|13597.9|192
1660832100000|2022-08-18 14:15:00|13611.9|13600.9|13614.9|13603.9|13615.9|13604.9|13610.9|13599.9|231
1660832400000|2022-08-18 14:20:00|13613.9|13602.9|13613.9|13602.9|13618.9|13607.9|13611.9|13600.9|215
1660832700000|2022-08-18 14:25:00|13612.9|13601.9|13608.9|13597.9|13612.9|13601.9|13608.9|13596.9|204
1660833000000|2022-08-18 14:30:00|13609.9|13598.9|13614.9|13603.9|13614.9|13603.9|13606.9|13595.9|166
1660833300000|2022-08-18 14:35:00|13615.9|13604.9|13618.9|13606.9|13619.9|13607.9|13613.9|13601.9|195
1660833600000|2022-08-18 14:40:00|13617.9|13607.9|13624.9|13613.9|13626.9|13615.9|13617.9|13607.9|464
1660833900000|2022-08-18 14:45:00|13623.9|13612.9|13626.9|13615.9|13628.9|13617.9|13622.9|13611.9|284
1660834200000|2022-08-18 14:50:00|13627.9|13616.9|13622.9|13611.9|13627.9|13616.9|13620.9|13609.9|122
1660834500000|2022-08-18 14:55:00|13623.9|13612.9|13628.9|13617.9|13628.9|13617.9|13622.9|13611.9|521
1660834800000|2022-08-18 15:00:00|13627.9|13616.9|13625.9|13614.9|13630.9|13619.9|13624.9|13613.9|386
1660835100000|2022-08-18 15:05:00|13624.9|13613.9|13629.9|13618.9|13631.9|13620.9|13622.9|13611.9|794
1660835400000|2022-08-18 15:10:00|13630.9|13619.9|13635.9|13624.9|13635.9|13624.9|13627.9|13616.9|560
1660835700000|2022-08-18 15:15:00|13634.9|13623.9|13633.9|13621.9|13637.9|13626.9|13631.9|13620.9|209
1660836000000|2022-08-18 15:20:00|13632.9|13622.9|13642.9|13631.9|13643.9|13632.9|13630.9|13618.9|616
1660836300000|2022-08-18 15:25:00|13641.9|13630.9|13644.9|13633.9|13645.9|13634.9|13639.9|13628.9|410
1660836600000|2022-08-18 15:30:00|13643.9|13632.9|13641.9|13630.9|13643.9|13632.9|13640.9|13629.9|221
1660836900000|2022-08-18 15:35:00|13640.9|13629.9|13639.9|13628.9|13643.9|13632.9|13637.9|13626.9|235
1660837200000|2022-08-18 15:40:00|13640.9|13629.9|13634.9|13623.9|13641.9|13630.9|13634.9|13623.9|177
1660837500000|2022-08-18 15:45:00|13635.9|13624.9|13633.9|13622.9|13636.9|13625.9|13632.9|13621.9|111
1660837800000|2022-08-18 15:50:00|13632.9|13621.9|13630.9|13619.9|13634.9|13623.9|13630.9|13619.9|116
1660838100000|2022-08-18 15:55:00|13631.9|13620.9|13626.9|13614.9|13631.9|13620.9|13625.9|13614.9|166
1660838400000|2022-08-18 16:00:00|13627.9|13615.9|13627.9|13616.9|13628.9|13617.9|13626.9|13614.9|99
1660838700000|2022-08-18 16:05:00|13628.9|13617.9|13625.9|13613.9|13629.9|13618.9|13624.9|13613.9|222
1660839000000|2022-08-18 16:10:00|13624.9|13614.9|13623.9|13612.9|13625.9|13614.9|13622.9|13611.9|69
1660839300000|2022-08-18 16:15:00|13622.9|13611.9|13622.9|13610.9|13623.9|13612.9|13621.9|13609.9|126
1660839600000|2022-08-18 16:20:00|13621.9|13609.9|13613.9|13602.9|13621.9|13610.9|13613.9|13602.9|351
1660839900000|2022-08-18 16:25:00|13614.9|13603.9|13616.9|13605.9|13617.9|13606.9|13613.9|13602.9|177
1660840200000|2022-08-18 16:30:00|13615.9|13604.9|13615.9|13604.9|13617.9|13605.9|13613.9|13602.9|57
1660840500000|2022-08-18 16:35:00|13614.9|13603.9|13615.9|13604.9|13615.9|13604.9|13612.9|13601.9|62
1660840800000|2022-08-18 16:40:00|13616.9|13603.9|13612.9|13601.9|13616.9|13605.9|13612.9|13601.9|157
1660841100000|2022-08-18 16:45:00|13613.9|13602.9|13617.9|13606.9|13619.9|13607.9|13613.9|13602.9|35
1660841400000|2022-08-18 16:50:00|13616.9|13605.9|13614.9|13603.9|13617.9|13606.9|13611.9|13600.9|168
1660841700000|2022-08-18 16:55:00|13615.9|13602.9|13611.9|13600.9|13615.9|13603.9|13610.9|13599.9|87
1660842000000|2022-08-18 17:00:00|13612.9|13601.9|13610.9|13599.9|13617.9|13605.9|13609.9|13598.9|162
1660842300000|2022-08-18 17:05:00|13611.9|13600.9|13615.9|13604.9|13615.9|13604.9|13610.9|13599.9|113
1660842600000|2022-08-18 17:10:00|13614.9|13603.9|13615.9|13604.9|13619.9|13608.9|13613.9|13602.9|171
1660842900000|2022-08-18 17:15:00|13616.9|13605.9|13619.9|13608.9|13619.9|13608.9|13614.9|13603.9|54
1660843200000|2022-08-18 17:20:00|13620.9|13609.9|13617.9|13606.9|13620.9|13609.9|13617.9|13606.9|41
1660843500000|2022-08-18 17:25:00|13616.9|13605.9|13620.9|13608.9|13620.9|13609.9|13616.9|13605.9|48
1660843800000|2022-08-18 17:30:00|13619.9|13609.9|13623.9|13612.9|13623.9|13612.9|13619.9|13608.9|215
1660844100000|2022-08-18 17:35:00|13622.9|13611.9|13622.9|13611.9|13623.9|13612.9|13621.9|13610.9|22
1660844400000|2022-08-18 17:40:00|13621.9|13610.9|13622.9|13611.9|13622.9|13611.9|13621.9|13610.9|18
1660844700000|2022-08-18 17:45:00|13621.9|13610.9|13622.9|13611.9|13622.9|13611.9|13620.9|13609.9|30
1660845000000|2022-08-18 17:50:00|13621.9|13610.9|13622.9|13611.9|13622.9|13611.9|13621.9|13610.9|40
1660845300000|2022-08-18 17:55:00|13621.9|13610.9|13616.9|13605.9|13621.9|13610.9|13615.9|13604.9|129
1660845600000|2022-08-18 18:00:00|13615.9|13604.9|13616.9|13605.9|13618.9|13607.9|13615.9|13603.9|171
1660845900000|2022-08-18 18:05:00|13617.9|13606.9|13620.9|13609.9|13620.9|13609.9|13616.9|13605.9|112
1660846200000|2022-08-18 18:10:00|13619.9|13608.9|13617.9|13606.9|13620.9|13609.9|13617.9|13605.9|52
1660846500000|2022-08-18 18:15:00|13618.9|13605.9|13618.9|13607.9|13618.9|13607.9|13616.9|13604.9|94
1660846800000|2022-08-18 18:20:00|13617.9|13606.9|13620.9|13609.9|13620.9|13609.9|13617.9|13606.9|78
1660847100000|2022-08-18 18:25:00|13619.9|13608.9|13620.9|13609.9|13621.9|13610.9|13617.9|13606.9|69
1660847400000|2022-08-18 18:30:00|13621.9|13608.9|13617.9|13606.9|13621.9|13608.9|13616.9|13605.9|46
1660847700000|2022-08-18 18:35:00|13616.9|13605.9|13617.9|13606.9|13617.9|13606.9|13616.9|13605.9|25
1660848000000|2022-08-18 18:40:00|13616.9|13605.9|13619.4|13609.4|13620.9|13609.9|13616.9|13605.9|34
1660848300000|2022-08-18 18:45:00|13618.9|13608.9|13616.9|13606.9|13619.4|13609.4|13616.4|13606.4|89
1660848600000|2022-08-18 18:50:00|13616.4|13606.4|13621.9|13611.9|13622.4|13612.4|13615.4|13605.4|139
1660848900000|2022-08-18 18:55:00|13622.4|13612.4|13624.4|13614.4|13625.4|13615.4|13622.4|13612.4|141
1660849200000|2022-08-18 19:00:00|13624.9|13614.9|13625.4|13615.4|13625.4|13615.4|13623.4|13613.4|55
1660849500000|2022-08-18 19:05:00|13626.4|13616.4|13626.9|13616.9|13630.4|13620.4|13626.4|13616.4|113
1660849800000|2022-08-18 19:10:00|13627.4|13617.4|13629.4|13619.4|13629.9|13619.9|13626.4|13616.4|57
1660850100000|2022-08-18 19:15:00|13630.4|13620.4|13634.4|13624.4|13634.4|13624.4|13630.4|13620.4|98
1660850400000|2022-08-18 19:20:00|13633.9|13623.9|13633.9|13623.9|13634.4|13624.4|13631.9|13621.9|32
1660850700000|2022-08-18 19:25:00|13633.4|13623.4|13632.4|13622.4|13633.4|13623.4|13631.4|13621.4|23
1660851000000|2022-08-18 19:30:00|13631.9|13621.9|13632.4|13622.4|13633.4|13623.4|13631.9|13621.9|70
1660851300000|2022-08-18 19:35:00|13631.4|13621.4|13630.4|13620.4|13631.4|13621.4|13630.4|13620.4|95
1660851600000|2022-08-18 19:40:00|13629.4|13619.4|13628.4|13618.4|13630.4|13620.4|13627.4|13617.4|52
1660851900000|2022-08-18 19:45:00|13627.9|13617.9|13627.4|13617.4|13628.4|13618.4|13626.9|13616.9|86
1660852200000|2022-08-18 19:50:00|13626.9|13616.9|13621.9|13611.9|13626.9|13616.9|13621.9|13611.9|95
1660852500000|2022-08-18 19:55:00|13622.4|13612.4|13629.9|13619.9|13629.9|13619.9|13622.4|13612.4|233
1660852800000|2022-08-18 20:00:00|13628.9|13618.9|13623.9|13613.9|13628.9|13618.9|13623.9|13613.9|23
1660853100000|2022-08-18 20:05:00|13624.4|13614.4|13622.9|13612.9|13625.9|13615.9|13622.9|13612.9|6
1660853400000|2022-08-18 20:10:00|13622.4|13612.4|13622.4|13612.4|13622.4|13612.4|13622.4|13612.4|1
1660853700000|2022-08-18 20:15:00|13622.9|13612.9|13622.9|13612.9|13623.4|13613.4|13622.9|13612.9|2
1660854000000|2022-08-18 20:20:00|||||||||2
1660854300000|2022-08-18 20:25:00|13623.4|13613.4|13620.9|13610.9|13623.4|13613.4|13620.4|13610.4|24
1660854600000|2022-08-18 20:30:00|||||||||1
1660854900000|2022-08-18 20:35:00|13621.4|13611.4|13621.4|13611.4|13621.4|13611.4|13621.4|13611.4|3
1660855200000|2022-08-18 20:40:00|13620.4|13610.4|13619.9|13609.9|13620.4|13610.4|13619.9|13609.9|13
1660855500000|2022-08-18 20:45:00|13619.4|13609.4|13620.4|13610.4|13620.9|13610.9|13619.4|13609.4|28
1660855800000|2022-08-18 20:50:00|13620.9|13610.9|13620.9|13610.9|13620.9|13610.9|13620.9|13610.9|1
1660856100000|2022-08-18 20:55:00|13620.4|13610.4|13620.4|13610.4|13620.4|13610.4|13620.4|13610.4|13
1660856400000|2022-08-18 21:00:00|13621.4|13611.4|13620.4|13610.4|13621.4|13611.4|13620.4|13610.4|11
1660857300000|2022-08-18 21:15:00|13627.4|13603.4|13627.5|13603.5|13627.5|13603.5|13626.4|13602.4|0
1660857600000|2022-08-18 21:20:00|13627.7|13603.7|13626|13602|13627.7|13603.7|13626|13602|0
1660857900000|2022-08-18 21:25:00|13626.5|13602.5|13627.1|13603.1|13627.8|13603.8|13626.5|13602.5|0
1660858200000|2022-08-18 21:30:00|13627.2|13603.2|13627.1|13603.1|13627.2|13603.2|13626.9|13602.9|0
1660858500000|2022-08-18 21:35:00|13627|13603|13626.9|13602.9|13627|13603|13626.8|13602.8|0
1660858800000|2022-08-18 21:40:00|13626.8|13602.8|13626|13602|13626.8|13602.8|13626|13602|0
1660859100000|2022-08-18 21:45:00|13626.1|13602.1|13626.1|13602.1|13626.1|13602.1|13626.1|13602.1|0
1660859700000|2022-08-18 21:55:00|13625.7|13601.7|13625.3|13601.3|13626.2|13602.2|13625.3|13601.3|0
1660860000000|2022-08-18 22:00:00|13624.5|13600.5|13619.7|13595.7|13626.3|13602.3|13619.1|13595.1|0
1660860300000|2022-08-18 22:05:00|13620.3|13596.3|13623.1|13599.1|13624.7|13600.7|13620.3|13596.3|0
1660860600000|2022-08-18 22:10:00|13623.4|13599.4|13621.6|13597.6|13624.7|13600.7|13621.6|13597.6|0
1660860900000|2022-08-18 22:15:00|13621.3|13597.3|13621.6|13597.6|13622.8|13598.8|13620.9|13596.9|0
1660861200000|2022-08-18 22:20:00|13621|13597|13622.8|13598.8|13623.5|13599.5|13620.9|13596.9|0
1660861500000|2022-08-18 22:25:00|13622.5|13598.5|13621.9|13597.9|13625.7|13601.7|13621.9|13597.9|0
1660861800000|2022-08-18 22:30:00|13622.2|13598.2|13621.9|13597.9|13623.2|13599.2|13621.3|13597.3|0
1660862100000|2022-08-18 22:35:00|13622.5|13598.5|13621.3|13597.3|13622.6|13598.6|13620|13596|0
1660862400000|2022-08-18 22:40:00|13621.9|13597.9|13623.2|13599.2|13623.2|13599.2|13621.3|13597.3|0
1660862700000|2022-08-18 22:45:00|13623.1|13599.1|13619.9|13595.9|13623.1|13599.1|13619.9|13595.9|0
1660863000000|2022-08-18 22:50:00|13619.3|13595.3|13621.1|13597.1|13621.1|13597.1|13619.3|13595.3|0
1660863300000|2022-08-18 22:55:00|13620.5|13596.5|13619.9|13595.9|13621.1|13597.1|13619.9|13595.9|0
1660863600000|2022-08-18 23:00:00|13620.1|13596.1|13619.2|13595.2|13620.5|13596.5|13618.3|13594.3|0
1660863900000|2022-08-18 23:05:00|13619.5|13595.5|13619.2|13595.2|13619.9|13595.9|13618.6|13594.6|0
1660864200000|2022-08-18 23:10:00|13619.8|13595.8|13619.9|13595.9|13620.5|13596.5|13619.8|13595.8|0
1660864500000|2022-08-18 23:15:00|13620.1|13596.1|13618.9|13594.9|13620.2|13596.2|13618.6|13594.6|0
1660864800000|2022-08-18 23:20:00|13618.6|13594.6|13618.6|13594.6|13619.2|13595.2|13617.3|13593.3|0
1660865100000|2022-08-18 23:25:00|13619.2|13595.2|13621.1|13597.1|13621.1|13597.1|13618.6|13594.6|0
1660865400000|2022-08-18 23:30:00|13620.5|13596.5|13618.8|13594.8|13620.7|13596.7|13618.8|13594.8|0
1660865700000|2022-08-18 23:35:00|13619.1|13595.1|13618.2|13594.2|13619.4|13595.4|13617.6|13593.6|0
1660866000000|2022-08-18 23:40:00|13617.6|13593.6|13616.3|13592.3|13617.9|13593.9|13616.3|13592.3|0
1660866300000|2022-08-18 23:45:00|13616.9|13592.9|13618.2|13594.2|13618.2|13594.2|13616.3|13592.3|0
1660866600000|2022-08-18 23:50:00|13618.8|13594.8|13620.1|13596.1|13620.1|13596.1|13616.9|13592.9|0
1660866900000|2022-08-18 23:55:00|13619.8|13595.8|13622.7|13598.7|13622.7|13598.7|13618.9|13594.9|0
1660867200000|2022-08-19 00:00:00|13622.1|13598.1|13616.4|13592.4|13626.5|13602.5|13616.4|13592.4|0
1660867500000|2022-08-19 00:05:00|13616.1|13592.1|13612.8|13588.8|13616.4|13592.4|13609.1|13585.1|0
1660867800000|2022-08-19 00:10:00|13612.2|13588.2|13606.6|13582.6|13612.8|13588.8|13606|13582|0
1660868100000|2022-08-19 00:15:00|13607.2|13583.2|13609.3|13585.3|13610.7|13586.7|13606.2|13582.2|0
1660868400000|2022-08-19 00:20:00|13609.2|13585.2|13608|13584|13609.9|13585.9|13607.1|13583.1|0
1660868700000|2022-08-19 00:25:00|13607.5|13583.5|13604|13580|13607.5|13583.5|13602|13578|0
1660869000000|2022-08-19 00:30:00|13603.4|13579.4|13604|13580|13607.4|13583.4|13603.4|13579.4|0
1660869300000|2022-08-19 00:35:00|13604.1|13580.1|13603.5|13579.5|13605.2|13581.2|13601.4|13577.4|0
1660869600000|2022-08-19 00:40:00|13602.9|13578.9|13605.3|13581.3|13606.3|13582.3|13602.6|13578.6|0
1660869900000|2022-08-19 00:45:00|13604.7|13580.7|13604.1|13580.1|13605.9|13581.9|13602.7|13578.7|0
1660870200000|2022-08-19 00:50:00|13603.8|13579.8|13603.9|13579.9|13605.3|13581.3|13602.7|13578.7|0
1660870500000|2022-08-19 00:55:00|13604.5|13580.5|13605.9|13581.9|13608.5|13584.5|13604.5|13580.5|0
1660870800000|2022-08-19 01:00:00|13608.9|13598.9|13582.9|13572.9|13608.9|13598.9|13580.4|13570.4|2090
1660871100000|2022-08-19 01:05:00|13582.4|13572.4|13595.9|13585.9|13596.4|13586.4|13580.9|13570.9|1179
1660871400000|2022-08-19 01:10:00|13595.4|13585.4|13601.4|13591.4|13604.4|13594.4|13594.9|13584.9|400
1660871700000|2022-08-19 01:15:00|13600.4|13590.4|13595.9|13585.9|13611.9|13601.9|13595.4|13585.4|1151
1660872000000|2022-08-19 01:20:00|13596.4|13586.4|13602.4|13592.4|13604.4|13594.4|13593.9|13583.9|873
1660872300000|2022-08-19 01:25:00|13601.9|13591.9|13611.9|13601.9|13616.4|13606.4|13600.4|13590.4|1434
1660872600000|2022-08-19 01:30:00|13614.9|13604.9|13637.9|13627.9|13666.9|13656.9|13611.4|13601.4|14101
1660872900000|2022-08-19 01:35:00|13638.9|13628.9|13614.9|13604.9|13639.4|13629.4|13612.4|13602.4|3491
1660873200000|2022-08-19 01:40:00|13614.4|13604.4|13599.4|13589.4|13615.4|13605.4|13583.4|13573.4|3282
1660873500000|2022-08-19 01:45:00|13598.9|13588.9|13646.9|13636.9|13666.9|13656.9|13593.9|13583.9|7329
1660873800000|2022-08-19 01:50:00|13647.9|13637.9|13649.9|13639.9|13676.9|13666.9|13645.9|13635.9|4938
1660874100000|2022-08-19 01:55:00|13648.9|13638.9|13645.9|13635.9|13654.9|13644.9|13640.9|13630.9|2237
1660874400000|2022-08-19 02:00:00|13644.9|13634.9|13630.9|13620.9|13655.9|13645.9|13623.9|13613.9|3120
1660874700000|2022-08-19 02:05:00|13629.9|13619.9|13664.9|13654.9|13682.9|13672.9|13627.9|13617.9|5420
1660875000000|2022-08-19 02:10:00|13663.9|13653.9|13688.9|13678.9|13702.9|13692.9|13660.9|13650.9|4344
1660875300000|2022-08-19 02:15:00|13687.9|13677.9|13663.9|13653.9|13697.9|13687.9|13663.9|13653.9|2890
1660875600000|2022-08-19 02:20:00|13665.9|13655.9|13673.9|13663.9|13694.9|13684.9|13665.9|13655.9|2713
1660875900000|2022-08-19 02:25:00|13670.9|13660.9|13668.9|13658.9|13686.9|13676.9|13666.9|13656.9|2547
1660876200000|2022-08-19 02:30:00|13667.9|13657.9|13664.9|13654.9|13682.9|13672.9|13655.9|13645.9|3170
1660876500000|2022-08-19 02:35:00|13662.9|13652.9|13661.9|13651.9|13667.9|13657.9|13657.9|13647.9|1376
1660876800000|2022-08-19 02:40:00|13660.9|13650.9|13637.9|13627.9|13684.9|13674.9|13636.9|13626.9|2906
1660877100000|2022-08-19 02:45:00|13636.9|13626.9|13639.9|13629.9|13642.9|13632.9|13625.9|13615.9|2415
1660877400000|2022-08-19 02:50:00|13640.9|13630.9|13633.9|13623.9|13653.9|13643.9|13631.9|13621.9|1582
1660877700000|2022-08-19 02:55:00|13632.9|13622.9|13675.9|13665.9|13676.9|13666.9|13632.9|13622.9|2185
1660878000000|2022-08-19 03:00:00|13676.9|13666.9|13666.9|13656.9|13695.9|13685.9|13664.9|13654.9|3838
1660878300000|2022-08-19 03:05:00|13667.9|13657.9|13661.9|13651.9|13672.9|13662.9|13656.9|13646.9|1774
1660878600000|2022-08-19 03:10:00|13662.9|13652.9|13647.9|13637.9|13672.9|13662.9|13646.9|13636.9|1823
1660878900000|2022-08-19 03:15:00|13649.9|13639.9|13650.9|13640.9|13669.9|13659.9|13639.9|13629.9|2147
1660879200000|2022-08-19 03:20:00|13649.9|13639.9|13670.9|13660.9|13676.9|13666.9|13649.9|13639.9|1554
1660879500000|2022-08-19 03:25:00|13671.9|13661.9|13679.9|13669.9|13682.9|13672.9|13668.9|13658.9|2019
1660879800000|2022-08-19 03:30:00|13680.9|13670.9|13666.9|13656.9|13681.9|13671.9|13666.9|13656.9|633
1660880100000|2022-08-19 03:35:00|13667.9|13657.9|13667.9|13657.9|13669.9|13659.9|13661.9|13651.9|533
1660880400000|2022-08-19 03:40:00|13668.9|13658.9|13672.9|13662.9|13676.9|13666.9|13666.9|13656.9|368
1660880700000|2022-08-19 03:45:00|13673.9|13663.9|13674.9|13664.9|13674.9|13664.9|13670.9|13660.9|104
1660881000000|2022-08-19 03:50:00|13675.9|13665.9|13672.9|13662.9|13675.9|13665.9|13671.9|13661.9|120
1660881300000|2022-08-19 03:55:00|13671.9|13661.9|13669.9|13659.9|13673.9|13663.9|13667.9|13657.9|111
1660881600000|2022-08-19 04:00:00|13670.9|13660.9|13667.9|13657.9|13671.9|13661.9|13666.9|13656.9|146
1660881900000|2022-08-19 04:05:00|13668.9|13658.9|13667.9|13657.9|13670.9|13660.9|13666.9|13656.9|251
1660882200000|2022-08-19 04:10:00|13666.9|13656.9|13665.9|13655.9|13667.9|13657.9|13664.9|13654.9|84
1660882500000|2022-08-19 04:15:00|13666.9|13656.9|13663.9|13653.9|13666.9|13656.9|13663.9|13653.9|158
1660882800000|2022-08-19 04:20:00|13664.9|13654.9|13664.9|13654.9|13665.9|13655.9|13662.9|13652.9|198
1660883100000|2022-08-19 04:25:00|13665.9|13655.9|13664.9|13654.9|13665.9|13655.9|13663.9|13653.9|29
1660883400000|2022-08-19 04:30:00|13665.9|13655.9|13667.9|13657.9|13667.9|13657.9|13663.9|13653.9|75
1660883700000|2022-08-19 04:35:00|13666.9|13656.9|13664.9|13654.9|13666.9|13656.9|13664.9|13654.9|151
1660884000000|2022-08-19 04:40:00|13665.9|13655.9|13667.9|13657.9|13667.9|13657.9|13665.9|13655.9|136
1660884300000|2022-08-19 04:45:00|13668.9|13658.9|13665.9|13655.9|13668.9|13658.9|13665.9|13655.9|98
1660884600000|2022-08-19 04:50:00|13666.9|13656.9|13667.9|13657.9|13668.9|13658.9|13664.9|13654.9|122
1660884900000|2022-08-19 04:55:00|13668.9|13658.9|13669.9|13659.9|13670.9|13660.9|13667.9|13657.9|178
1660885200000|2022-08-19 05:00:00|13666.9|13656.9|13663.9|13653.9|13688.9|13678.9|13660.9|13650.9|4553
1660885500000|2022-08-19 05:05:00|13662.9|13652.9|13663.9|13653.9|13670.9|13660.9|13652.9|13642.9|2349
1660885800000|2022-08-19 05:10:00|13662.9|13652.9|13647.9|13637.9|13666.9|13656.9|13646.9|13636.9|1485
1660886100000|2022-08-19 05:15:00|13646.9|13636.9|13641.9|13631.9|13654.9|13644.9|13639.9|13629.9|2396
1660886400000|2022-08-19 05:20:00|13640.9|13630.9|13628.9|13618.9|13649.9|13639.9|13626.9|13616.9|2479
1660886700000|2022-08-19 05:25:00|13629.9|13619.9|13627.9|13617.9|13629.9|13619.9|13617.9|13607.9|1955
1660887000000|2022-08-19 05:30:00|13628.9|13618.9|13618.9|13608.9|13634.9|13624.9|13617.9|13607.9|2837
1660887300000|2022-08-19 05:35:00|13617.9|13607.9|13617.9|13607.9|13623.9|13613.9|13615.9|13605.9|1800
1660887600000|2022-08-19 05:40:00|13619.9|13609.9|13613.9|13603.9|13628.9|13618.9|13603.9|13593.9|3296
1660887900000|2022-08-19 05:45:00|13612.9|13602.9|13617.9|13607.9|13621.9|13611.9|13608.9|13598.9|1992
1660888200000|2022-08-19 05:50:00|13619.9|13609.9|13634.9|13624.9|13636.9|13626.9|13616.9|13606.9|2296
1660888500000|2022-08-19 05:55:00|13633.9|13623.9|13624.9|13614.9|13639.9|13629.9|13620.9|13610.9|1722
1660888800000|2022-08-19 06:00:00|13625.9|13615.9|13621.9|13611.9|13628.9|13618.9|13614.9|13604.9|1999
1660889100000|2022-08-19 06:05:00|13620.9|13610.9|13621.9|13611.9|13627.9|13617.9|13617.9|13607.9|1535
1660889400000|2022-08-19 06:10:00|13622.9|13612.9|13616.9|13606.9|13631.9|13621.9|13616.9|13606.9|2062
1660889700000|2022-08-19 06:15:00|13617.9|13607.9|13604.9|13594.9|13620.9|13610.9|13600.9|13590.9|2417
1660890000000|2022-08-19 06:20:00|13605.9|13595.9|13590.9|13580.9|13608.9|13598.9|13587.9|13577.9|3579
1660890300000|2022-08-19 06:25:00|13591.9|13581.9|13612.9|13602.9|13618.9|13608.9|13590.9|13580.9|2980
1660890600000|2022-08-19 06:30:00|13613.9|13603.9|13622.9|13612.9|13627.9|13617.9|13612.9|13602.9|2050
1660890900000|2022-08-19 06:35:00|13623.9|13613.9|13624.9|13614.9|13634.9|13624.9|13616.9|13606.9|1584
1660891200000|2022-08-19 06:40:00|13623.9|13613.9|13612.9|13602.9|13629.9|13619.9|13612.9|13602.9|3003
1660891500000|2022-08-19 06:45:00|13613.9|13603.9|13606.9|13596.9|13613.9|13603.9|13598.9|13588.9|3280
1660891800000|2022-08-19 06:50:00|13605.9|13595.9|13599.9|13589.9|13607.9|13597.9|13596.9|13586.9|2416
1660892100000|2022-08-19 06:55:00|13600.9|13590.9|13608.9|13598.9|13611.9|13601.9|13597.9|13587.9|3437
1660892400000|2022-08-19 07:00:00|13609.9|13597.9|13603.9|13592.9|13609.9|13597.9|13601.9|13590.9|1639
1660892700000|2022-08-19 07:05:00|13604.9|13593.9|13605.9|13593.9|13610.9|13599.9|13599.9|13587.9|1005
1660893000000|2022-08-19 07:10:00|13604.9|13594.9|13608.9|13597.9|13611.9|13600.9|13604.9|13593.9|405
1660893300000|2022-08-19 07:15:00|13607.9|13596.9|13609.9|13598.9|13610.9|13598.9|13604.9|13593.9|307
1660893600000|2022-08-19 07:20:00|13608.9|13597.9|13611.9|13600.9|13613.9|13602.9|13607.9|13596.9|571
1660893900000|2022-08-19 07:25:00|13610.9|13599.9|13606.9|13594.9|13610.9|13600.9|13602.9|13590.9|422
1660894200000|2022-08-19 07:30:00|13605.9|13595.9|13610.9|13598.9|13612.9|13601.9|13605.9|13594.9|327
1660894500000|2022-08-19 07:35:00|13609.9|13597.9|13608.9|13597.9|13612.9|13601.9|13607.9|13596.9|181
1660894800000|2022-08-19 07:40:00|13609.9|13598.9|13612.9|13600.9|13613.9|13601.9|13607.9|13595.9|500
1660895100000|2022-08-19 07:45:00|13611.9|13601.9|13612.9|13600.9|13614.9|13603.9|13611.9|13600.9|161
1660895400000|2022-08-19 07:50:00|13611.9|13601.9|13612.9|13601.9|13613.9|13602.9|13610.9|13599.9|160
1660895700000|2022-08-19 07:55:00|13613.9|13600.9|13612.9|13600.9|13615.9|13603.9|13611.9|13599.9|361
1660896000000|2022-08-19 08:00:00|13611.9|13601.9|13609.9|13598.9|13613.9|13602.9|13608.9|13597.9|270
1660896300000|2022-08-19 08:05:00|13608.9|13597.9|13603.9|13591.9|13608.9|13598.9|13601.9|13590.9|335
1660896600000|2022-08-19 08:10:00|13602.9|13592.9|13604.9|13592.9|13606.9|13595.9|13600.9|13589.9|524
1660896900000|2022-08-19 08:15:00|13605.9|13593.9|13599.9|13588.9|13609.9|13598.9|13599.9|13588.9|393
1660897200000|2022-08-19 08:20:00|13600.9|13587.9|13589.9|13577.9|13600.9|13588.9|13588.9|13576.9|872
1660897500000|2022-08-19 08:25:00|13588.9|13578.9|13606.9|13595.9|13607.9|13595.9|13588.9|13578.9|930
1660897800000|2022-08-19 08:30:00|13611.6|13587.6|13595.5|13571.5|13611.6|13587.6|13594.9|13570.9|0
1660898100000|2022-08-19 08:35:00|13594.9|13570.9|13598.1|13574.1|13600.1|13576.1|13593.4|13569.4|245
1660898400000|2022-08-19 08:40:00|13597.8|13573.8|13599.8|13575.8|13601.8|13577.8|13596.4|13572.4|0
1660898700000|2022-08-19 08:45:00|13600.4|13576.4|13597.5|13573.5|13606.1|13582.1|13594|13570|0
1660899000000|2022-08-19 08:50:00|13596.9|13572.9|13596.2|13572.2|13598|13574|13592.5|13568.5|0
1660899300000|2022-08-19 08:55:00|13596.5|13572.5|13601.3|13577.3|13602.2|13578.2|13594.2|13570.2|0
1660899600000|2022-08-19 09:00:00|13613.9|13595.9|13601.9|13589.9|13613.9|13600.9|13598.9|13587.9|205
1660899900000|2022-08-19 09:05:00|13600.9|13590.9|13606.9|13594.9|13606.9|13595.9|13600.9|13589.9|241
1660900200000|2022-08-19 09:10:00|13607.9|13595.9|13606.9|13594.9|13607.9|13595.9|13604.9|13593.9|63
1660900500000|2022-08-19 09:15:00|13605.9|13593.9|13604.9|13592.9|13609.9|13598.9|13602.9|13591.9|186
1660900800000|2022-08-19 09:20:00|13603.9|13591.9|13600.9|13589.9|13603.9|13591.9|13599.9|13586.9|96
1660901100000|2022-08-19 09:25:00|13601.9|13588.9|13604.9|13593.9|13605.9|13593.9|13597.9|13586.9|73
1660901400000|2022-08-19 09:30:00|13605.9|13592.9|13603.9|13592.9|13605.9|13594.9|13603.9|13591.9|78
1660901700000|2022-08-19 09:35:00|13604.9|13593.9|13604.9|13592.9|13605.9|13594.9|13603.9|13592.9|66
1660902000000|2022-08-19 09:40:00|13605.9|13593.9|13602.9|13591.9|13605.9|13594.9|13601.9|13590.9|178
1660902300000|2022-08-19 09:45:00|13603.9|13592.9|13599.9|13588.9|13603.9|13592.9|13598.9|13587.9|94
1660902600000|2022-08-19 09:50:00|13598.9|13587.9|13596.9|13585.9|13599.9|13588.9|13595.9|13584.9|191
1660902900000|2022-08-19 09:55:00|13597.9|13586.9|13594.9|13583.9|13599.9|13588.9|13594.9|13583.9|146
1660903200000|2022-08-19 10:00:00|13593.9|13582.9|13585.9|13574.9|13594.9|13583.9|13584.9|13573.9|376
1660903500000|2022-08-19 10:05:00|13586.9|13575.9|13578.9|13567.9|13586.9|13575.9|13577.9|13566.9|455
1660903800000|2022-08-19 10:10:00|13577.9|13566.9|13574.9|13563.9|13577.9|13566.9|13573.9|13562.9|364
1660904100000|2022-08-19 10:15:00|13575.9|13564.9|13579.9|13567.9|13580.9|13569.9|13575.9|13564.9|132
1660904400000|2022-08-19 10:20:00|13578.9|13568.9|13577.9|13565.9|13579.9|13568.9|13576.9|13565.9|65
1660904700000|2022-08-19 10:25:00|13578.9|13566.9|13577.9|13566.9|13578.9|13567.9|13575.9|13564.9|102
1660905000000|2022-08-19 10:30:00|13576.9|13565.9|13575.9|13564.9|13576.9|13565.9|13575.9|13564.9|23
1660905300000|2022-08-19 10:35:00|13576.9|13565.9|13569.9|13558.9|13577.9|13566.9|13569.9|13558.9|273
1660905600000|2022-08-19 10:40:00|13568.9|13557.9|13565.9|13554.9|13570.9|13559.9|13565.9|13554.9|389
1660905900000|2022-08-19 10:45:00|13564.9|13553.9|13563.9|13552.9|13565.9|13554.9|13562.9|13551.9|241
1660906200000|2022-08-19 10:50:00|13562.9|13551.9|13565.9|13554.9|13568.9|13557.9|13562.9|13551.9|165
1660906500000|2022-08-19 10:55:00|13564.9|13553.9|13567.9|13556.9|13567.9|13556.9|13563.9|13552.9|197
1660906800000|2022-08-19 11:00:00|13566.9|13555.9|13569.9|13558.9|13570.9|13559.9|13566.9|13555.9|176
1660907100000|2022-08-19 11:05:00|13568.9|13557.9|13565.9|13554.9|13569.9|13558.9|13561.9|13549.9|212
1660907400000|2022-08-19 11:10:00|13566.9|13555.9|13561.9|13550.9|13566.9|13555.9|13561.9|13550.9|427
1660907700000|2022-08-19 11:15:00|13562.9|13551.9|13557.9|13546.9|13564.9|13553.9|13555.9|13543.9|954
1660908000000|2022-08-19 11:20:00|13558.9|13547.9|13565.9|13554.9|13567.9|13555.9|13558.9|13547.9|135
1660908300000|2022-08-19 11:25:00|13564.9|13553.9|13563.9|13551.9|13564.9|13553.9|13562.9|13551.9|107
1660908600000|2022-08-19 11:30:00|13564.9|13552.9|13563.9|13552.9|13568.9|13557.9|13562.9|13551.9|101
1660908900000|2022-08-19 11:35:00|13562.9|13551.9|13563.9|13552.9|13564.9|13553.9|13561.9|13550.9|63
1660909200000|2022-08-19 11:40:00|13564.9|13553.9|13566.9|13555.9|13566.9|13555.9|13563.9|13552.9|57
1660909500000|2022-08-19 11:45:00|13567.9|13556.9|13563.9|13552.9|13567.9|13556.9|13563.9|13552.9|64
1660909800000|2022-08-19 11:50:00|13564.9|13551.9|13560.9|13548.9|13564.9|13553.9|13559.9|13548.9|295
1660910100000|2022-08-19 11:55:00|13559.9|13549.9|13563.9|13552.9|13565.9|13554.9|13559.9|13548.9|98
1660910400000|2022-08-19 12:00:00|13564.9|13553.9|13569.9|13558.9|13569.9|13558.9|13564.9|13552.9|81
1660910700000|2022-08-19 12:05:00|13568.9|13557.9|13568.9|13557.9|13570.9|13559.9|13567.9|13556.9|56
1660911000000|2022-08-19 12:10:00|13569.9|13558.9|13567.9|13556.9|13570.9|13558.9|13567.9|13556.9|71
1660911300000|2022-08-19 12:15:00|13566.9|13555.9|13566.9|13555.9|13568.9|13557.9|13566.9|13555.9|99
1660911600000|2022-08-19 12:20:00|13567.9|13554.9|13561.9|13550.9|13567.9|13554.9|13560.9|13549.9|67
1660911900000|2022-08-19 12:25:00|13560.9|13549.9|13562.9|13551.9|13562.9|13551.9|13559.9|13547.9|156
1660912200000|2022-08-19 12:30:00|13561.9|13550.9|13562.9|13551.9|13563.9|13552.9|13560.9|13549.9|91
1660912500000|2022-08-19 12:35:00|13563.9|13552.9|13564.9|13553.9|13564.9|13553.9|13562.9|13551.9|99
1660912800000|2022-08-19 12:40:00|13565.9|13554.9|13566.9|13555.9|13568.9|13556.9|13564.9|13553.9|105
1660913100000|2022-08-19 12:45:00|13565.9|13554.9|13564.9|13553.9|13567.9|13555.9|13564.9|13553.9|119
1660913400000|2022-08-19 12:50:00|13565.9|13554.9|13568.9|13557.9|13572.9|13561.9|13565.9|13554.9|106
1660913700000|2022-08-19 12:55:00|13569.9|13558.9|13567.9|13555.9|13570.9|13558.9|13564.9|13553.9|120
1660914000000|2022-08-19 13:00:00|13568.9|13556.9|13566.9|13555.9|13569.9|13558.9|13566.9|13555.9|239
1660914300000|2022-08-19 13:05:00|13565.9|13554.9|13566.9|13555.9|13567.9|13556.9|13564.9|13553.9|139
1660914600000|2022-08-19 13:10:00|13567.9|13556.9|13571.9|13560.9|13572.9|13560.9|13563.9|13552.9|339
1660914900000|2022-08-19 13:15:00|13570.9|13559.9|13570.9|13559.9|13572.9|13561.9|13570.9|13559.9|164
1660915200000|2022-08-19 13:20:00|13571.9|13560.9|13572.9|13561.9|13574.9|13563.9|13571.9|13559.9|339
1660915500000|2022-08-19 13:25:00|13573.9|13562.9|13570.9|13559.9|13574.9|13563.9|13570.9|13559.9|309
1660915800000|2022-08-19 13:30:00|13571.9|13558.9|13576.9|13564.9|13577.9|13565.9|13564.9|13553.9|594
1660916100000|2022-08-19 13:35:00|13575.9|13565.9|13572.9|13561.9|13583.9|13572.9|13572.9|13561.9|434
1660916400000|2022-08-19 13:40:00|13573.9|13560.9|13567.9|13555.9|13573.9|13561.9|13565.9|13554.9|224
1660916700000|2022-08-19 13:45:00|13566.9|13554.9|13553.9|13542.9|13568.9|13557.9|13551.9|13540.9|887
1660917000000|2022-08-19 13:50:00|13552.9|13541.9|13555.9|13544.9|13556.9|13545.9|13549.9|13538.9|413
1660917300000|2022-08-19 13:55:00|13554.9|13543.9|13558.9|13547.9|13562.9|13551.9|13554.9|13543.9|491
1660917600000|2022-08-19 14:00:00|13557.9|13546.9|13560.9|13548.9|13561.9|13550.9|13552.9|13540.9|423
1660917900000|2022-08-19 14:05:00|13561.9|13549.9|13555.9|13544.9|13565.9|13554.9|13555.9|13544.9|332
1660918200000|2022-08-19 14:10:00|13554.9|13543.9|13554.9|13543.9|13558.9|13547.9|13553.9|13542.9|234
1660918500000|2022-08-19 14:15:00|13555.9|13544.9|13558.9|13547.9|13560.9|13549.9|13554.9|13543.9|154
1660918800000|2022-08-19 14:20:00|13559.9|13546.9|13559.9|13548.9|13563.9|13552.9|13558.9|13546.9|335
1660919100000|2022-08-19 14:25:00|13558.9|13547.9|13559.9|13548.9|13560.9|13549.9|13555.9|13543.9|157
1660919400000|2022-08-19 14:30:00|13560.9|13549.9|13553.9|13542.9|13560.9|13549.9|13552.9|13541.9|197
1660919700000|2022-08-19 14:35:00|13552.9|13541.9|13547.9|13536.9|13553.9|13542.9|13546.9|13535.9|462
1660920000000|2022-08-19 14:40:00|13546.9|13535.9|13547.9|13536.9|13548.9|13537.9|13544.9|13533.9|332
1660920300000|2022-08-19 14:45:00|13548.9|13537.9|13551.9|13540.9|13552.9|13541.9|13547.9|13536.9|74
1660920600000|2022-08-19 14:50:00|13550.9|13539.9|13544.9|13533.9|13552.9|13540.9|13543.9|13532.9|114
1660920900000|2022-08-19 14:55:00|13545.9|13534.9|13536.9|13525.9|13546.9|13534.9|13536.9|13525.9|485
1660921200000|2022-08-19 15:00:00|13537.9|13526.9|13541.9|13529.9|13541.9|13530.9|13537.9|13526.9|161
1660921500000|2022-08-19 15:05:00|13540.9|13530.9|13538.9|13526.9|13542.9|13531.9|13537.9|13526.9|80
1660921800000|2022-08-19 15:10:00|13537.9|13527.9|13541.9|13530.9|13542.9|13531.9|13535.9|13524.9|235
1660922100000|2022-08-19 15:15:00|13540.9|13529.9|13543.9|13532.9|13543.9|13532.9|13540.9|13528.9|218
1660922400000|2022-08-19 15:20:00|13544.9|13533.9|13542.9|13531.9|13544.9|13533.9|13540.9|13529.9|108
1660922700000|2022-08-19 15:25:00|13541.9|13530.9|13542.9|13531.9|13543.9|13532.9|13539.9|13528.9|86
1660923000000|2022-08-19 15:30:00|13543.9|13532.9|13542.9|13530.9|13543.9|13532.9|13540.9|13528.9|174
1660923300000|2022-08-19 15:35:00|13543.9|13531.9|13543.9|13532.9|13545.9|13534.9|13541.9|13530.9|136
1660923600000|2022-08-19 15:40:00|13544.9|13533.9|13543.9|13532.9|13546.9|13535.9|13543.9|13532.9|27
1660923900000|2022-08-19 15:45:00|13544.9|13533.9|13550.9|13539.9|13552.9|13540.9|13544.9|13532.9|161
1660924200000|2022-08-19 15:50:00|13551.9|13540.9|13550.9|13539.9|13552.9|13541.9|13548.9|13537.9|112
1660924500000|2022-08-19 15:55:00|13551.9|13538.9|13546.9|13534.9|13551.9|13539.9|13545.9|13534.9|36
1660924800000|2022-08-19 16:00:00|13545.9|13535.9|13544.9|13533.9|13546.9|13535.9|13543.9|13532.9|143
1660925100000|2022-08-19 16:05:00|13545.9|13534.9|13542.9|13530.9|13546.9|13535.9|13542.9|13530.9|227
1660925400000|2022-08-19 16:10:00|13543.9|13531.9|13547.9|13535.9|13548.9|13537.9|13542.9|13530.9|165
1660925700000|2022-08-19 16:15:00|13548.9|13536.9|13550.9|13538.9|13551.9|13540.9|13548.9|13536.9|293
1660926000000|2022-08-19 16:20:00|13551.9|13539.9|13549.9|13538.9|13552.9|13541.9|13547.9|13536.9|294
1660926300000|2022-08-19 16:25:00|13548.9|13537.9|13551.9|13540.9|13551.9|13540.9|13548.9|13536.9|197
1660926600000|2022-08-19 16:30:00|13550.9|13539.9|13550.9|13539.9|13551.9|13540.9|13548.9|13537.9|269
1660926900000|2022-08-19 16:35:00|13551.9|13540.9|13554.9|13543.9|13556.9|13545.9|13551.9|13540.9|404
1660927200000|2022-08-19 16:40:00|13553.9|13542.9|13557.9|13545.9|13559.9|13547.9|13553.9|13542.9|337
1660927500000|2022-08-19 16:45:00|13556.9|13546.9|13557.9|13545.9|13560.9|13548.9|13556.9|13545.9|289
1660927800000|2022-08-19 16:50:00|13558.9|13546.9|13560.9|13549.9|13561.9|13550.9|13558.9|13545.9|175
1660928100000|2022-08-19 16:55:00|13561.9|13550.9|13560.9|13549.9|13562.9|13551.9|13559.9|13548.9|214
1660928400000|2022-08-19 17:00:00|13561.9|13550.9|13563.9|13551.9|13564.9|13553.9|13559.9|13548.9|312
1660928700000|2022-08-19 17:05:00|13562.9|13552.9|13561.9|13550.9|13563.9|13552.9|13558.9|13547.9|254
1660929000000|2022-08-19 17:10:00|13562.9|13551.9|13561.9|13549.9|13563.9|13552.9|13560.9|13548.9|263
1660929300000|2022-08-19 17:15:00|13560.9|13550.9|13560.9|13548.9|13561.9|13550.9|13558.9|13547.9|226
1660929600000|2022-08-19 17:20:00|13559.9|13547.9|13560.9|13548.9|13563.9|13550.9|13557.9|13546.9|301
1660929900000|2022-08-19 17:25:00|13559.9|13547.9|13558.9|13547.9|13561.9|13550.9|13558.9|13547.9|247
1660930200000|2022-08-19 17:30:00|13557.9|13546.9|13556.9|13544.9|13558.9|13547.9|13552.9|13541.9|280
1660930500000|2022-08-19 17:35:00|13555.9|13545.9|13556.9|13545.9|13557.9|13546.9|13554.9|13543.9|259
1660930800000|2022-08-19 17:40:00|13557.9|13546.9|13557.9|13545.9|13558.9|13547.9|13555.9|13544.9|129
1660931100000|2022-08-19 17:45:00|13556.9|13544.9|13554.9|13542.9|13557.9|13546.9|13554.9|13542.9|96
1660931400000|2022-08-19 17:50:00|13555.9|13543.9|13555.9|13544.9|13556.9|13545.9|13554.9|13542.9|24
1660931700000|2022-08-19 17:55:00|13556.9|13543.9|13555.9|13543.9|13556.9|13545.9|13554.9|13542.9|54
1660932000000|2022-08-19 18:00:00|13554.9|13542.9|13554.9|13543.9|13554.9|13543.9|13552.9|13541.9|45
1660932300000|2022-08-19 18:05:00|13553.9|13542.9|13553.9|13542.9|13554.9|13542.9|13553.9|13541.9|22
1660932600000|2022-08-19 18:10:00|13552.9|13541.9|13550.9|13539.9|13553.9|13541.9|13550.9|13538.9|55
1660932900000|2022-08-19 18:15:00|13551.9|13538.9|13550.9|13538.9|13551.9|13539.9|13548.9|13537.9|53
1660933200000|2022-08-19 18:20:00|13549.9|13539.9|13546.9|13535.9|13549.9|13539.9|13545.9|13534.9|117
1660933500000|2022-08-19 18:25:00|13547.9|13536.9|13547.9|13536.9|13547.9|13536.9|13545.9|13534.9|46
1660933800000|2022-08-19 18:30:00|13546.9|13535.9|13547.9|13535.9|13548.9|13537.9|13545.9|13534.9|50
1660934100000|2022-08-19 18:35:00|13546.9|13536.9|13545.9|13534.9|13547.9|13536.9|13545.9|13534.9|24
1660934400000|2022-08-19 18:40:00|13544.9|13533.9|13542.9|13532.9|13544.9|13533.9|13542.9|13531.9|85
1660934700000|2022-08-19 18:45:00|13543.4|13533.4|13544.4|13534.4|13544.4|13534.4|13542.4|13532.4|69
1660935000000|2022-08-19 18:50:00|13543.9|13533.9|13544.4|13534.4|13545.4|13535.4|13543.9|13533.9|45
1660935300000|2022-08-19 18:55:00|13545.4|13535.4|13543.4|13533.4|13545.4|13535.4|13542.4|13532.4|103
1660935600000|2022-08-19 19:00:00|13542.4|13532.4|13539.4|13529.4|13542.4|13532.4|13539.4|13529.4|132
1660935900000|2022-08-19 19:05:00|13540.4|13530.4|13541.4|13531.4|13543.4|13533.4|13539.9|13529.9|93
1660936200000|2022-08-19 19:10:00|13542.4|13532.4|13545.9|13535.9|13546.4|13536.4|13542.4|13532.4|70
1660936500000|2022-08-19 19:15:00|13545.4|13535.4|13547.4|13537.4|13547.4|13537.4|13545.4|13535.4|40
1660936800000|2022-08-19 19:20:00|13546.4|13536.4|13548.4|13538.4|13548.4|13538.4|13545.4|13535.4|43
1660937100000|2022-08-19 19:25:00|13547.9|13537.9|13547.4|13537.4|13548.4|13538.4|13546.4|13536.4|75
1660937400000|2022-08-19 19:30:00|13546.9|13536.9|13549.4|13539.4|13549.4|13539.4|13546.4|13536.4|76
1660937700000|2022-08-19 19:35:00|13548.4|13538.4|13550.4|13540.4|13550.4|13540.4|13548.4|13538.4|253
1660938000000|2022-08-19 19:40:00|13549.9|13539.9|13551.4|13541.4|13551.9|13541.9|13549.4|13539.4|71
1660938300000|2022-08-19 19:45:00|13550.4|13540.4|13551.9|13541.9|13553.4|13543.4|13549.4|13539.4|476
1660938600000|2022-08-19 19:50:00|13552.4|13542.4|13556.4|13546.4|13557.4|13547.4|13552.4|13542.4|370
1660938900000|2022-08-19 19:55:00|13556.9|13546.9|13556.9|13546.9|13558.9|13548.9|13552.9|13542.9|656
1660939200000|2022-08-19 20:00:00|13556.4|13546.4|13554.4|13544.4|13559.9|13549.9|13553.4|13543.4|279
1660939500000|2022-08-19 20:05:00|13553.4|13543.4|13551.4|13541.4|13553.9|13543.9|13550.4|13540.4|39
1660939800000|2022-08-19 20:10:00|13551.9|13541.9|13552.4|13542.4|13552.4|13542.4|13551.9|13541.9|13
1660940100000|2022-08-19 20:15:00|13552.9|13542.9|13555.9|13545.9|13555.9|13545.9|13552.9|13542.9|31
1660940400000|2022-08-19 20:20:00|13555.4|13545.4|13554.9|13544.9|13556.4|13546.4|13554.9|13544.9|32
1660940700000|2022-08-19 20:25:00|13554.4|13544.4|13554.9|13544.9|13555.4|13545.4|13553.9|13543.9|20
1660941000000|2022-08-19 20:30:00|13554.4|13544.4|13552.9|13542.9|13554.4|13544.4|13552.9|13542.9|4
1660941300000|2022-08-19 20:35:00|13552.4|13542.4|13551.9|13541.9|13552.4|13542.4|13551.4|13541.4|4
1660941600000|2022-08-19 20:40:00|||||||||8
1660941900000|2022-08-19 20:45:00|13552.4|13542.4|13550.4|13540.4|13553.4|13543.4|13549.9|13539.9|70
1660942200000|2022-08-19 20:50:00|13549.4|13539.4|13548.9|13538.9|13549.9|13539.9|13548.9|13538.9|48
1660942500000|2022-08-19 20:55:00|13549.4|13539.4|13547.4|13537.4|13559.9|13549.9|13544.4|13534.4|244
1661119200000|2022-08-21 22:00:00|13526.4|13502.4|13525.4|13501.4|13529.9|13505.9|13521.2|13497.2|0
1661119500000|2022-08-21 22:05:00|13525.6|13501.6|13521|13497|13526.6|13502.6|13515.9|13491.9|0
1661119800000|2022-08-21 22:10:00|13521.6|13497.6|13522.4|13498.4|13524.2|13500.2|13518.8|13494.8|0
1661120100000|2022-08-21 22:15:00|13523.3|13499.3|13520.5|13496.5|13524.7|13500.7|13517.5|13493.5|0
1661120400000|2022-08-21 22:20:00|13521.1|13497.1|13519.8|13495.8|13521.8|13497.8|13519.2|13495.2|0
1661120700000|2022-08-21 22:25:00|13520.4|13496.4|13525|13501|13526.3|13502.3|13520.1|13496.1|0
1661121000000|2022-08-21 22:30:00|13525.3|13501.3|13524.4|13500.4|13528.2|13504.2|13524.4|13500.4|0
1661121300000|2022-08-21 22:35:00|13524.1|13500.1|13520.2|13496.2|13524.4|13500.4|13518.9|13494.9|0
1661121600000|2022-08-21 22:40:00|13520.8|13496.8|13522.3|13498.3|13523|13499|13520.8|13496.8|0
1661121900000|2022-08-21 22:45:00|13522|13498|13524.8|13500.8|13525.4|13501.4|13521.1|13497.1|0
1661122200000|2022-08-21 22:50:00|13525.4|13501.4|13525.8|13501.8|13526.7|13502.7|13525.2|13501.2|0
1661122500000|2022-08-21 22:55:00|13526.4|13502.4|13520.8|13496.8|13527.1|13503.1|13520.3|13496.3|0
1661122800000|2022-08-21 23:00:00|13520.5|13496.5|13521.8|13497.8|13522.5|13498.5|13519.5|13495.5|0
1661123100000|2022-08-21 23:05:00|13521.3|13497.3|13522.1|13498.1|13523.7|13499.7|13521.2|13497.2|0
1661123400000|2022-08-21 23:10:00|13521.9|13497.9|13519.3|13495.3|13523.7|13499.7|13518|13494|0
1661123700000|2022-08-21 23:15:00|13519.9|13495.9|13520.7|13496.7|13521.4|13497.4|13518.9|13494.9|0
1661124000000|2022-08-21 23:20:00|13520.4|13496.4|13515.6|13491.6|13520.7|13496.7|13515.6|13491.6|0
1661124300000|2022-08-21 23:25:00|13515.1|13491.1|13512.4|13488.4|13515.1|13491.1|13509.8|13485.8|0
1661124600000|2022-08-21 23:30:00|13511.9|13487.9|13513.8|13489.8|13514.3|13490.3|13508.6|13484.6|0
1661124900000|2022-08-21 23:35:00|13513.5|13489.5|13514|13490|13514|13490|13510.1|13486.1|0
1661125200000|2022-08-21 23:40:00|13513.6|13489.6|13513.3|13489.3|13517.1|13493.1|13511.4|13487.4|0
1661125500000|2022-08-21 23:45:00|13512.7|13488.7|13497.8|13473.8|13513.3|13489.3|13497.1|13473.1|0
1661125800000|2022-08-21 23:50:00|13497.5|13473.5|13502.5|13478.5|13505.4|13481.4|13492.7|13468.7|0
1661126100000|2022-08-21 23:55:00|13502.3|13478.3|13503.7|13479.7|13504.3|13480.3|13497.8|13473.8|0
1661126400000|2022-08-22 00:00:00|13504.3|13480.3|13501.6|13477.6|13505.6|13481.6|13496.1|13472.1|0
1661126700000|2022-08-22 00:05:00|13501.7|13477.7|13503.2|13479.2|13504.8|13480.8|13501|13477|0
1661127000000|2022-08-22 00:10:00|13503.8|13479.8|13501.7|13477.7|13503.9|13479.9|13500.1|13476.1|0
1661127300000|2022-08-22 00:15:00|13502.3|13478.3|13506|13482|13509.4|13485.4|13501.7|13477.7|0
1661127600000|2022-08-22 00:20:00|13506.3|13482.3|13505.2|13481.2|13507.9|13483.9|13504.7|13480.7|0
1661127900000|2022-08-22 00:25:00|13504.7|13480.7|13500.9|13476.9|13504.9|13480.9|13498.6|13474.6|0
1661128200000|2022-08-22 00:30:00|13501|13477|13505.6|13481.6|13506.2|13482.2|13499.2|13475.2|0
1661128500000|2022-08-22 00:35:00|13506.2|13482.2|13507.3|13483.3|13511.7|13487.7|13505.9|13481.9|0
1661128800000|2022-08-22 00:40:00|13506.7|13482.7|13506.3|13482.3|13507.9|13483.9|13504.2|13480.2|0
1661129100000|2022-08-22 00:45:00|13506|13482|13507.5|13483.5|13507.7|13483.7|13504.3|13480.3|0
1661129400000|2022-08-22 00:50:00|13506.9|13482.9|13505.7|13481.7|13507.5|13483.5|13505.7|13481.7|0
1661129700000|2022-08-22 00:55:00|13505.4|13481.4|13510|13486|13511.7|13487.7|13501.3|13477.3|0
1661130000000|2022-08-22 01:00:00|13545.9|13535.9|13529.9|13519.9|13547.9|13537.9|13524.9|13514.9|2367
1661130300000|2022-08-22 01:05:00|13530.4|13520.4|13533.9|13523.9|13535.9|13525.9|13529.9|13519.9|1136
1661130600000|2022-08-22 01:10:00|13534.4|13524.4|13538.9|13528.9|13540.4|13530.4|13533.4|13523.4|1013
1661130900000|2022-08-22 01:15:00|13538.4|13528.4|13516.9|13506.9|13562.4|13552.4|13498.9|13488.9|6869
1661131200000|2022-08-22 01:20:00|13519.4|13509.4|13537.9|13527.9|13548.9|13538.9|13513.9|13503.9|3455
1661131500000|2022-08-22 01:25:00|13537.4|13527.4|13555.4|13545.4|13568.9|13558.9|13530.4|13520.4|3604
1661131800000|2022-08-22 01:30:00|13564.4|13554.4|13582.9|13572.9|13601.4|13591.4|13557.9|13547.9|15558
1661132100000|2022-08-22 01:35:00|13583.4|13573.4|13578.9|13568.9|13589.9|13579.9|13547.4|13537.4|6573
1661132400000|2022-08-22 01:40:00|13580.9|13570.9|13608.9|13598.9|13617.4|13607.4|13579.9|13569.9|6780
1661132700000|2022-08-22 01:45:00|13609.4|13599.4|13665.9|13655.9|13668.9|13658.9|13606.9|13596.9|7338
1661133000000|2022-08-22 01:50:00|13666.9|13656.9|13672.9|13662.9|13677.9|13667.9|13657.9|13647.9|6289
1661133300000|2022-08-22 01:55:00|13671.9|13661.9|13724.9|13714.9|13728.9|13718.9|13671.9|13661.9|8527
1661133600000|2022-08-22 02:00:00|13726.9|13716.9|13732.9|13722.9|13738.9|13728.9|13710.9|13700.9|6642
1661133900000|2022-08-22 02:05:00|13733.9|13723.9|13731|13721|13743|13733|13717.9|13707.9|4483
1661134200000|2022-08-22 02:10:00|13732|13722|13718|13708|13737|13727|13716|13706|3919
1661134500000|2022-08-22 02:15:00|13717|13707|13722|13712|13729|13719|13711|13701|3250
1661134800000|2022-08-22 02:20:00|13721|13711|13722|13712|13727|13717|13713|13703|2670
1661135100000|2022-08-22 02:25:00|13720|13710|13703|13693|13726|13716|13699|13689|3134
1661135400000|2022-08-22 02:30:00|13702|13692|13716|13706|13720|13710|13696|13686|2913
1661135700000|2022-08-22 02:35:00|13715|13705|13703|13693|13718|13708|13694|13684|1871
1661136000000|2022-08-22 02:40:00|13701|13691|13681|13671|13701|13691|13678|13668|2318
1661136300000|2022-08-22 02:45:00|13682|13672|13693|13683|13694|13684|13678|13668|1930
1661136600000|2022-08-22 02:50:00|13694|13684|13719|13709|13719|13709|13693|13683|1358
1661136900000|2022-08-22 02:55:00|13718|13708|13734|13724|13734|13724|13711|13701|3444
1661137200000|2022-08-22 03:00:00|13733|13723|13726|13716|13733|13723|13718|13708|2230
1661137500000|2022-08-22 03:05:00|13727|13717|13723|13713|13730|13720|13717|13707|1154
1661137800000|2022-08-22 03:10:00|13724|13714|13708|13698|13728|13718|13702|13692|2425
1661138100000|2022-08-22 03:15:00|13709|13699|13717|13707|13718|13708|13701|13691|1626
1661138400000|2022-08-22 03:20:00|13716|13706|13725|13715|13733|13723|13715|13705|1906
1661138700000|2022-08-22 03:25:00|13724|13714|13729|13719|13733|13723|13718|13708|1511
1661139000000|2022-08-22 03:30:00|13728|13718|13728|13718|13733|13723|13724|13714|272
1661139300000|2022-08-22 03:35:00|13727|13717|13724|13714|13729|13719|13722|13712|256
1661139600000|2022-08-22 03:40:00|13723|13713|13726|13716|13728|13718|13723|13713|193
1661139900000|2022-08-22 03:45:00|13725|13715|13724|13714|13726|13716|13723|13713|175
1661140200000|2022-08-22 03:50:00|13725|13715|13728|13718|13729|13719|13725|13715|252
1661140500000|2022-08-22 03:55:00|13729|13719|13735|13725|13736|13726|13729|13719|449
1661140800000|2022-08-22 04:00:00|13734|13724|13728|13718|13735|13725|13727|13717|158
1661141100000|2022-08-22 04:05:00|13727|13717|13722|13712|13728|13718|13722|13712|118
1661141400000|2022-08-22 04:10:00|13723|13713|13725|13715|13727|13717|13722|13712|145
1661141700000|2022-08-22 04:15:00|13724|13714|13723|13713|13726|13716|13723|13713|125
1661142000000|2022-08-22 04:20:00|13724|13714|13728|13718|13730|13720|13724|13714|177
1661142300000|2022-08-22 04:25:00|13727|13717|13723|13713|13729|13719|13723|13713|160
1661142600000|2022-08-22 04:30:00|13725|13715|13729|13719|13729|13719|13723|13713|226
1661142900000|2022-08-22 04:35:00|13727|13717|13728|13718|13729|13719|13726|13716|101
1661143200000|2022-08-22 04:40:00|13727|13717|13721|13711|13730|13720|13721|13711|190
1661143500000|2022-08-22 04:45:00|13720|13710|13725|13715|13726|13716|13720|13710|279
1661143800000|2022-08-22 04:50:00|13723|13713|13726|13716|13728|13718|13721|13711|221
1661144100000|2022-08-22 04:55:00|13724|13714|13725|13715|13726|13716|13721|13711|303
1661144400000|2022-08-22 05:00:00|13726|13716|13708|13698|13733|13723|13705|13695|3294
1661144700000|2022-08-22 05:05:00|13709|13699|13689|13679|13710|13700|13683|13673|2959
1661145000000|2022-08-22 05:10:00|13688|13678|13696|13686|13698|13688|13686|13676|1632
1661145300000|2022-08-22 05:15:00|13695|13685|13696|13686|13696|13686|13685|13675|1117
1661145600000|2022-08-22 05:20:00|13695|13685|13704|13694|13709|13699|13692|13682|1314
1661145900000|2022-08-22 05:25:00|13706|13696|13701|13691|13711|13701|13695|13685|2027
1661146200000|2022-08-22 05:30:00|13700|13690|13693|13683|13702|13692|13689|13679|1588
1661146500000|2022-08-22 05:35:00|13692|13682|13687|13677|13694|13684|13687|13677|2213
1661146800000|2022-08-22 05:40:00|13686|13676|13675|13665|13692|13682|13672|13662|2007
1661147100000|2022-08-22 05:45:00|13674|13664|13665|13655|13675|13665|13658|13648|2153
1661147400000|2022-08-22 05:50:00|13666|13656|13675|13665|13677|13667|13663|13653|1266
1661147700000|2022-08-22 05:55:00|13674|13664|13682|13672|13682|13672|13667|13657|1573
1661148000000|2022-08-22 06:00:00|13681|13671|13677|13667|13682|13672|13668|13658|1934
1661148300000|2022-08-22 06:05:00|13678|13668|13690|13680|13692|13682|13677|13667|1738
1661148600000|2022-08-22 06:10:00|13691|13681|13675|13665|13691|13681|13674|13664|1734
1661148900000|2022-08-22 06:15:00|13676|13666|13681|13671|13684|13674|13667|13657|2043
1661149200000|2022-08-22 06:20:00|13682|13672|13692|13682|13692|13682|13678|13668|2260
1661149500000|2022-08-22 06:25:00|13691|13681|13697|13687|13697|13687|13683|13673|2713
1661149800000|2022-08-22 06:30:00|13695|13685|13682|13672|13700|13690|13681|13671|1879
1661150100000|2022-08-22 06:35:00|13681|13671|13683|13673|13692|13682|13681|13671|2098
1661150400000|2022-08-22 06:40:00|13681|13671|13681|13671|13685|13675|13673|13663|2920
1661150700000|2022-08-22 06:45:00|13680|13670|13667|13657|13682|13672|13665|13655|3173
1661151000000|2022-08-22 06:50:00|13666|13656|13670|13660|13673|13663|13666|13656|4331
1661151300000|2022-08-22 06:55:00|13671|13661|13663|13653|13672|13662|13660|13650|6442
1661151600000|2022-08-22 07:00:00|13662|13651|13654|13643|13662|13651|13624|13612|4951
1661151900000|2022-08-22 07:05:00|13653|13642|13655|13644|13663|13652|13653|13642|1333
1661152200000|2022-08-22 07:10:00|13656|13645|13657|13646|13661|13650|13652|13641|1052
1661152500000|2022-08-22 07:15:00|13658|13647|13657|13646|13670|13658|13655|13643|2285
1661152800000|2022-08-22 07:20:00|13658|13647|13664|13652|13664|13653|13657|13646|858
1661153100000|2022-08-22 07:25:00|13665|13653|13659|13647|13666|13655|13656|13645|1041
1661153400000|2022-08-22 07:30:00|13660|13648|13652|13640|13662|13651|13649|13637|1144
1661153700000|2022-08-22 07:35:00|13651|13641|13649|13637|13656|13645|13647|13636|626
1661154000000|2022-08-22 07:40:00|13650|13638|13648|13636|13651|13639|13644|13633|1009
1661154300000|2022-08-22 07:45:00|13647|13635|13649|13637|13657|13646|13647|13635|839
1661154600000|2022-08-22 07:50:00|13648|13638|13646|13635|13649|13638|13643|13632|964
1661154900000|2022-08-22 07:55:00|13647|13636|13648|13636|13651|13639|13645|13633|452
1661155200000|2022-08-22 08:00:00|13645.5|13633.5|13635.5|13624.5|13648.5|13637.5|13633.5|13621.5|847
1661155500000|2022-08-22 08:05:00|13636.5|13623.5|13628.5|13616.5|13641.5|13630.5|13627.5|13616.5|799
1661155800000|2022-08-22 08:10:00|13627.5|13617.5|13624.5|13613.5|13630.5|13618.5|13623.5|13612.5|832
1661156100000|2022-08-22 08:15:00|13625.5|13614.5|13619.5|13608.5|13628.5|13616.5|13619.5|13608.5|1147
1661156400000|2022-08-22 08:20:00|13620.5|13609.5|13613.5|13602.5|13622.5|13610.5|13613.5|13602.5|1545
1661156700000|2022-08-22 08:25:00|13612.5|13601.5|13619.5|13605.5|13620.5|13607.5|13610.5|13598.5|1597
1661157000000|2022-08-22 08:30:00|13624.1|13600.1|13611.9|13587.9|13627|13603|13611|13587|0
1661157300000|2022-08-22 08:35:00|13611.6|13587.6|13615.8|13591.8|13619|13595|13610.1|13586.1|1785
1661157600000|2022-08-22 08:40:00|13614.6|13590.6|13621.6|13597.6|13624.8|13600.8|13613.7|13589.7|0
1661157900000|2022-08-22 08:45:00|13621.8|13597.8|13627.3|13603.3|13628.5|13604.5|13619.2|13595.2|0
1661158200000|2022-08-22 08:50:00|13627.9|13603.9|13627.4|13603.4|13630.5|13606.5|13625.2|13601.2|0
1661158500000|2022-08-22 08:55:00|13627.7|13603.7|13631.4|13607.4|13634.9|13610.9|13625.7|13601.7|0
1661158800000|2022-08-22 09:00:00|13630.8|13606.8|13618.5|13607.5|13631.5|13618.5|13617.5|13606.5|651
1661159100000|2022-08-22 09:05:00|13617.5|13606.5|13621.5|13610.5|13621.5|13610.5|13616.5|13605.5|154
1661159400000|2022-08-22 09:10:00|13622.5|13611.5|13621.5|13610.5|13624.5|13613.5|13619.5|13608.5|292
1661159700000|2022-08-22 09:15:00|13620.5|13609.5|13623.5|13612.5|13624.5|13613.5|13619.5|13607.5|224
1661160000000|2022-08-22 09:20:00|13624.5|13613.5|13621.5|13610.5|13624.5|13613.5|13621.5|13609.5|114
1661160300000|2022-08-22 09:25:00|13622.5|13611.5|13622.5|13611.5|13622.5|13611.5|13620.5|13608.5|106
1661160600000|2022-08-22 09:30:00|13621.5|13610.5|13616.5|13605.5|13621.5|13611.5|13616.5|13604.5|260
1661160900000|2022-08-22 09:35:00|13617.5|13606.5|13614.5|13603.5|13618.5|13607.5|13613.5|13602.5|207
1661161200000|2022-08-22 09:40:00|13615.5|13604.5|13617.5|13606.5|13617.5|13606.5|13614.5|13602.5|74
1661161500000|2022-08-22 09:45:00|13616.5|13605.5|13618.5|13607.5|13619.5|13608.5|13616.5|13605.5|112
1661161800000|2022-08-22 09:50:00|13619.5|13608.5|13623.5|13612.5|13623.5|13612.5|13619.5|13608.5|94
1661162100000|2022-08-22 09:55:00|13624.5|13613.5|13625.5|13614.5|13628.5|13616.5|13624.5|13612.5|172
1661162400000|2022-08-22 10:00:00|13624.5|13613.5|13618.5|13606.5|13624.5|13613.5|13617.5|13606.5|281
1661162700000|2022-08-22 10:05:00|13617.5|13607.5|13619.5|13608.5|13621.5|13610.5|13617.5|13606.5|268
1661163000000|2022-08-22 10:10:00|13620.5|13609.5|13633.5|13622.5|13643.5|13631.5|13620.5|13609.5|695
1661163300000|2022-08-22 10:15:00|13634.5|13623.5|13637.5|13626.5|13638.5|13627.5|13634.5|13623.5|113
1661163600000|2022-08-22 10:20:00|13638.5|13627.5|13634.5|13623.5|13638.5|13627.5|13634.5|13623.5|95
1661163900000|2022-08-22 10:25:00|13633.5|13622.5|13637.5|13625.5|13638.5|13627.5|13632.5|13620.5|141
1661164200000|2022-08-22 10:30:00|13636.5|13626.5|13635.5|13624.5|13638.5|13627.5|13632.5|13621.5|207
1661164500000|2022-08-22 10:35:00|13636.5|13625.5|13634.5|13623.5|13636.5|13625.5|13634.5|13623.5|35
1661164800000|2022-08-22 10:40:00|13636.5|13624.5|13631.5|13620.5|13637.5|13625.5|13630.5|13619.5|41
1661165100000|2022-08-22 10:45:00|13630.5|13619.5|13636.5|13625.5|13637.5|13626.5|13629.5|13618.5|82
1661165400000|2022-08-22 10:50:00|13635.5|13624.5|13635.5|13624.5|13638.5|13627.5|13635.5|13623.5|106
1661165700000|2022-08-22 10:55:00|13636.5|13625.5|13634.5|13623.5|13639.5|13628.5|13634.5|13623.5|93
1661166000000|2022-08-22 11:00:00|13635.5|13624.5|13635.5|13624.5|13638.5|13627.5|13634.5|13623.5|101
1661166300000|2022-08-22 11:05:00|13634.5|13623.5|13630.5|13619.5|13635.5|13623.5|13630.5|13619.5|123
1661166600000|2022-08-22 11:10:00|13629.5|13618.5|13630.5|13619.5|13630.5|13619.5|13628.5|13617.5|133
1661166900000|2022-08-22 11:15:00|13629.5|13618.5|13631.5|13620.5|13631.5|13620.5|13627.5|13616.5|207
1661167200000|2022-08-22 11:20:00|13630.5|13619.5|13628.5|13617.5|13633.5|13622.5|13628.5|13617.5|87
1661167500000|2022-08-22 11:25:00|13627.5|13616.5|13622.5|13611.5|13627.5|13616.5|13620.5|13609.5|186
1661167800000|2022-08-22 11:30:00|13621.5|13610.5|13619.5|13608.5|13621.5|13610.5|13619.5|13608.5|112
1661168100000|2022-08-22 11:35:00|13618.5|13607.5|13621.5|13610.5|13622.5|13611.5|13617.5|13606.5|197
1661168400000|2022-08-22 11:40:00|13620.5|13609.5|13622.5|13611.5|13622.5|13611.5|13618.5|13607.5|86
1661168700000|2022-08-22 11:45:00|13623.5|13612.5|13622.5|13611.5|13624.5|13613.5|13621.5|13610.5|99
1661169000000|2022-08-22 11:50:00|13623.5|13612.5|13624.5|13613.5|13625.5|13613.5|13622.5|13611.5|114
1661169300000|2022-08-22 11:55:00|13625.5|13614.5|13628.5|13617.5|13629.5|13618.5|13624.5|13613.5|102
1661169600000|2022-08-22 12:00:00|13627.5|13616.5|13624.5|13613.5|13628.5|13616.5|13624.5|13613.5|518
1661169900000|2022-08-22 12:05:00|13623.5|13612.5|13625.5|13614.5|13626.5|13615.5|13623.5|13612.5|82
1661170200000|2022-08-22 12:10:00|13626.5|13615.5|13626.5|13615.5|13628.5|13616.5|13625.5|13614.5|137
1661170500000|2022-08-22 12:15:00|13627.5|13616.5|13628.5|13617.5|13628.5|13617.5|13627.5|13616.5|73
1661170800000|2022-08-22 12:20:00|13627.5|13616.5|13627.5|13616.5|13630.5|13619.5|13627.5|13615.5|146
1661171100000|2022-08-22 12:25:00|13628.5|13617.5|13630.5|13619.5|13630.5|13619.5|13626.5|13615.5|92
1661171400000|2022-08-22 12:30:00|13629.5|13618.5|13628.5|13617.5|13630.5|13619.5|13627.5|13616.5|88
1661171700000|2022-08-22 12:35:00|13627.5|13616.5|13628.5|13617.5|13630.5|13618.5|13627.5|13616.5|49
1661172000000|2022-08-22 12:40:00|13629.5|13618.5|13628.5|13617.5|13630.5|13618.5|13628.5|13617.5|49
1661172300000|2022-08-22 12:45:00|13629.5|13618.5|13627.5|13616.5|13629.5|13618.5|13625.5|13614.5|50
1661172600000|2022-08-22 12:50:00|13626.5|13615.5|13626.5|13615.5|13628.5|13617.5|13626.5|13614.5|45
1661172900000|2022-08-22 12:55:00|13627.5|13616.5|13628.5|13617.5|13632.5|13621.5|13627.5|13616.5|210
1661173200000|2022-08-22 13:00:00|13627.5|13616.5|13628.5|13617.5|13628.5|13617.5|13626.5|13615.5|87
1661173500000|2022-08-22 13:05:00|13627.5|13616.5|13626.5|13615.5|13628.5|13617.5|13626.5|13615.5|62
1661173800000|2022-08-22 13:10:00|13627.5|13616.5|13624.5|13613.5|13627.5|13616.5|13623.5|13612.5|91
1661174100000|2022-08-22 13:15:00|13623.5|13612.5|13621.5|13610.5|13625.5|13614.5|13621.5|13610.5|171
1661174400000|2022-08-22 13:20:00|13622.5|13611.5|13620.5|13609.5|13622.5|13611.5|13618.5|13607.5|199
1661174700000|2022-08-22 13:25:00|13619.5|13608.5|13619.5|13608.5|13623.5|13612.5|13618.5|13607.5|126
1661175000000|2022-08-22 13:30:00|13620.5|13609.5|13622.5|13611.5|13632.5|13621.5|13618.5|13607.5|608
1661175300000|2022-08-22 13:35:00|13623.5|13610.5|13624.5|13612.5|13629.5|13617.5|13615.5|13604.5|544
1661175600000|2022-08-22 13:40:00|13625.5|13613.5|13640.5|13629.5|13641.5|13629.5|13624.5|13613.5|701
1661175900000|2022-08-22 13:45:00|13639.5|13628.5|13632.5|13621.5|13645.5|13634.5|13631.5|13620.5|618
1661176200000|2022-08-22 13:50:00|13631.5|13620.5|13636.5|13625.5|13637.5|13626.5|13630.5|13619.5|349
1661176500000|2022-08-22 13:55:00|13637.5|13626.5|13630.5|13619.5|13638.5|13627.5|13630.5|13619.5|262
1661176800000|2022-08-22 14:00:00|13629.5|13618.5|13635.5|13623.5|13635.5|13624.5|13627.5|13615.5|131
1661177100000|2022-08-22 14:05:00|13634.5|13624.5|13630.5|13619.5|13636.5|13625.5|13627.5|13616.5|175
1661177400000|2022-08-22 14:10:00|13631.5|13620.5|13629.5|13617.5|13633.5|13622.5|13627.5|13616.5|87
1661177700000|2022-08-22 14:15:00|13628.5|13618.5|13625.5|13613.5|13631.5|13620.5|13624.5|13613.5|145
1661178000000|2022-08-22 14:20:00|13624.5|13614.5|13617.5|13606.5|13624.5|13614.5|13617.5|13606.5|209
1661178300000|2022-08-22 14:25:00|13616.5|13605.5|13617.5|13606.5|13620.5|13609.5|13615.5|13604.5|202
1661178600000|2022-08-22 14:30:00|13618.5|13607.5|13620.5|13609.5|13625.5|13614.5|13617.5|13606.5|99
1661178900000|2022-08-22 14:35:00|13621.5|13610.5|13627.5|13616.5|13630.5|13619.5|13619.5|13608.5|320
1661179200000|2022-08-22 14:40:00|13626.5|13615.5|13630.5|13618.5|13637.5|13626.5|13626.5|13615.5|461
1661179500000|2022-08-22 14:45:00|13629.5|13619.5|13632.5|13621.5|13636.5|13625.5|13628.5|13617.5|83
1661179800000|2022-08-22 14:50:00|13631.5|13620.5|13627.5|13616.5|13633.5|13622.5|13627.5|13616.5|255
1661180100000|2022-08-22 14:55:00|13626.5|13615.5|13623.5|13612.5|13629.5|13617.5|13622.5|13610.5|174
1661180400000|2022-08-22 15:00:00|13624.5|13613.5|13634.5|13623.5|13635.5|13624.5|13624.5|13613.5|154
1661180700000|2022-08-22 15:05:00|13635.5|13624.5|13634.5|13623.5|13637.5|13626.5|13633.5|13622.5|204
1661181000000|2022-08-22 15:10:00|13635.5|13624.5|13636.5|13625.5|13636.5|13625.5|13633.5|13622.5|78
1661181300000|2022-08-22 15:15:00|13637.5|13626.5|13634.5|13623.5|13638.5|13627.5|13633.5|13622.5|247
1661181600000|2022-08-22 15:20:00|13635.5|13624.5|13633.5|13622.5|13636.5|13625.5|13633.5|13622.5|47
1661181900000|2022-08-22 15:25:00|13634.5|13623.5|13627.5|13616.5|13636.5|13624.5|13627.5|13616.5|581
1661182200000|2022-08-22 15:30:00|13628.5|13617.5|13631.5|13619.5|13631.5|13619.5|13625.5|13614.5|138
1661182500000|2022-08-22 15:35:00|13630.5|13620.5|13627.5|13616.5|13631.5|13620.5|13626.5|13615.5|100
1661182800000|2022-08-22 15:40:00|13628.5|13617.5|13629.5|13618.5|13633.5|13622.5|13627.5|13617.5|144
1661183100000|2022-08-22 15:45:00|13630.5|13619.5|13628.5|13617.5|13632.5|13621.5|13626.5|13614.5|120
1661183400000|2022-08-22 15:50:00|13629.5|13618.5|13632.5|13621.5|13633.5|13621.5|13629.5|13617.5|48
1661183700000|2022-08-22 15:55:00|13633.5|13622.5|13636.5|13625.5|13637.5|13626.5|13632.5|13621.5|72
1661184000000|2022-08-22 16:00:00|13635.5|13624.5|13635.5|13624.5|13638.5|13627.5|13634.5|13623.5|79
1661184300000|2022-08-22 16:05:00|13636.5|13625.5|13635.5|13623.5|13637.5|13626.5|13633.5|13622.5|112
1661184600000|2022-08-22 16:10:00|13634.5|13624.5|13636.5|13625.5|13637.5|13625.5|13634.5|13623.5|22
1661184900000|2022-08-22 16:15:00|13635.5|13624.5|13636.5|13625.5|13637.5|13626.5|13635.5|13623.5|30
1661185200000|2022-08-22 16:20:00|13637.5|13626.5|13640.5|13629.5|13640.5|13629.5|13637.5|13625.5|143
1661185500000|2022-08-22 16:25:00|13639.5|13628.5|13638.5|13627.5|13641.5|13630.5|13637.5|13625.5|202
1661185800000|2022-08-22 16:30:00|13639.5|13628.5|13641.5|13630.5|13641.5|13630.5|13638.5|13627.5|210
1661186100000|2022-08-22 16:35:00|13642.5|13631.5|13643.5|13632.5|13645.5|13634.5|13641.5|13630.5|338
1661186400000|2022-08-22 16:40:00|13642.5|13631.5|13637.5|13626.5|13645.5|13633.5|13637.5|13626.5|256
1661186700000|2022-08-22 16:45:00|13638.5|13625.5|13641.5|13630.5|13643.5|13632.5|13634.5|13623.5|246
1661187000000|2022-08-22 16:50:00|13640.5|13629.5|13643.5|13632.5|13645.5|13634.5|13639.5|13628.5|156
1661187300000|2022-08-22 16:55:00|13644.5|13633.5|13642.5|13631.5|13644.5|13633.5|13639.5|13628.5|238
1661187600000|2022-08-22 17:00:00|13643.5|13632.5|13642.5|13631.5|13646.5|13634.5|13642.5|13631.5|290
1661187900000|2022-08-22 17:05:00|13643.5|13632.5|13643.5|13632.5|13644.5|13633.5|13642.5|13631.5|199
1661188200000|2022-08-22 17:10:00|13644.5|13633.5|13645.5|13633.5|13645.5|13633.5|13638.5|13627.5|210
1661188500000|2022-08-22 17:15:00|13644.5|13634.5|13641.5|13630.5|13645.5|13634.5|13640.5|13629.5|248
1661188800000|2022-08-22 17:20:00|13642.5|13629.5|13639.5|13627.5|13645.5|13634.5|13638.5|13627.5|248
1661189100000|2022-08-22 17:25:00|13638.5|13626.5|13637.5|13625.5|13640.5|13629.5|13636.5|13625.5|256
1661189400000|2022-08-22 17:30:00|13636.5|13624.5|13634.5|13623.5|13637.5|13625.5|13633.5|13621.5|193
1661189700000|2022-08-22 17:35:00|13635.5|13622.5|13637.5|13626.5|13639.5|13628.5|13634.5|13622.5|222
1661190000000|2022-08-22 17:40:00|13638.5|13627.5|13637.5|13626.5|13639.5|13628.5|13637.5|13626.5|197
1661190300000|2022-08-22 17:45:00|13636.5|13625.5|13637.5|13626.5|13638.5|13627.5|13636.5|13624.5|167
1661190600000|2022-08-22 17:50:00|13638.5|13625.5|13639.5|13628.5|13640.5|13628.5|13637.5|13625.5|208
1661190900000|2022-08-22 17:55:00|13640.5|13627.5|13637.5|13626.5|13640.5|13627.5|13636.5|13625.5|280
1661191200000|2022-08-22 18:00:00|13638.5|13627.5|13636.5|13625.5|13639.5|13628.5|13636.5|13625.5|230
1661191500000|2022-08-22 18:05:00|13637.5|13624.5|13635.5|13624.5|13638.5|13627.5|13635.5|13624.5|29
1661191800000|2022-08-22 18:10:00|13636.5|13625.5|13634.5|13623.5|13636.5|13625.5|13633.5|13621.5|32
1661192100000|2022-08-22 18:15:00|13633.5|13622.5|13634.5|13622.5|13635.5|13624.5|13633.5|13621.5|15
1661192400000|2022-08-22 18:20:00|13633.5|13623.5|13634.5|13622.5|13634.5|13623.5|13633.5|13622.5|128
1661192700000|2022-08-22 18:25:00|13633.5|13623.5|13634.5|13622.5|13636.5|13624.5|13632.5|13621.5|55
1661193000000|2022-08-22 18:30:00|13633.5|13623.5|13632.5|13621.5|13636.5|13624.5|13631.5|13620.5|743
1661193300000|2022-08-22 18:35:00|13633.5|13622.5|13636.5|13624.5|13636.5|13625.5|13633.5|13621.5|220
1661193600000|2022-08-22 18:40:00|13635.5|13623.5|13631|13621|13636.5|13625.5|13631|13620.5|433
1661193900000|2022-08-22 18:45:00|13630.5|13620.5|13630.5|13620.5|13631.5|13621.5|13629|13619|245
1661194200000|2022-08-22 18:50:00|13629.5|13619.5|13629|13619|13631.5|13621.5|13628|13618|229
1661194500000|2022-08-22 18:55:00|13628.5|13618.5|13632|13622|13632|13622|13627|13617|295
1661194800000|2022-08-22 19:00:00|13631.5|13621.5|13632|13622|13633|13623|13631|13621|32
1661195100000|2022-08-22 19:05:00|13631.5|13621.5|13632|13622|13632|13622|13631|13621|17
1661195400000|2022-08-22 19:10:00|13632.5|13622.5|13633.5|13623.5|13634|13624|13632.5|13622.5|36
1661195700000|2022-08-22 19:15:00|13634|13624|13629.5|13619.5|13634|13624|13629|13619|48
1661196000000|2022-08-22 19:20:00|13629|13619|13629|13619|13630|13620|13628|13618|74
1661196300000|2022-08-22 19:25:00|13629.5|13619.5|13627|13617|13631|13621|13627|13617|29
1661196600000|2022-08-22 19:30:00|13627.5|13617.5|13626|13616|13629|13619|13626|13616|49
1661196900000|2022-08-22 19:35:00|13626.5|13616.5|13630|13620|13630|13620|13626.5|13616.5|23
1661197200000|2022-08-22 19:40:00|13629|13619|13624|13614|13629.5|13619.5|13624|13614|50
1661197500000|2022-08-22 19:45:00|13624.5|13614.5|13625|13615|13625.5|13615.5|13624|13614|117
1661197800000|2022-08-22 19:50:00|13626|13616|13630|13620|13633|13623|13626|13616|124
1661198100000|2022-08-22 19:55:00|13631|13621|13630.5|13620.5|13632|13622|13627|13617|205
1661198400000|2022-08-22 20:00:00|13631|13621|13630.5|13620.5|13631.5|13621.5|13629|13619|28
1661198700000|2022-08-22 20:05:00|13630|13620|13630|13620|13630.5|13620.5|13629|13619|16
1661199000000|2022-08-22 20:10:00|13630.5|13620.5|13632|13622|13632|13622|13630|13620|13
1661199300000|2022-08-22 20:15:00|13631|13621|13629.5|13619.5|13631|13621|13629|13619|20
1661199600000|2022-08-22 20:20:00|13630|13620|13630.5|13620.5|13630.5|13620.5|13630|13620|8
1661199900000|2022-08-22 20:25:00|13631|13621|13633.5|13623.5|13633.5|13623.5|13631|13621|21
1661200200000|2022-08-22 20:30:00|13633|13623|13633|13623|13633|13623|13633|13623|9
1661200500000|2022-08-22 20:35:00|13632.5|13622.5|13632|13622|13632.5|13622.5|13632|13622|26
1661200800000|2022-08-22 20:40:00|13631.5|13621.5|13633.5|13623.5|13634|13624|13631.5|13621.5|22
1661201100000|2022-08-22 20:45:00|13634|13624|13633.5|13623.5|13634|13624|13633.5|13623.5|15
1661201400000|2022-08-22 20:50:00|13633|13623|13632.5|13622.5|13633|13623|13631|13621|14
1661201700000|2022-08-22 20:55:00|13631.5|13621.5|13632|13622|13633|13623|13630.5|13620.5|38
1661202000000|2022-08-22 21:00:00|13632.5|13622.5|13632.5|13622.5|13632.5|13622.5|13632.5|13622.5|2
1661202300000|2022-08-22 21:05:00|13632|13622|13632|13622|13632|13622|13632|13622|0
1661202600000|2022-08-22 21:10:00|13632.5|13622.5|13631.5|13621.5|13641|13631|13631.5|13621.5|75
1661202900000|2022-08-22 21:15:00|13639|13615|13639.4|13615.4|13639.4|13615.4|13638.8|13614.8|0
1661203200000|2022-08-22 21:20:00|13639|13615|13639.4|13615.4|13639.4|13615.4|13639|13615|0
1661203500000|2022-08-22 21:25:00|13639|13615|13638.9|13614.9|13639|13615|13638.9|13614.9|0
1661203800000|2022-08-22 21:30:00|13639|13615|13638.9|13614.9|13639|13615|13638.9|13614.9|0
1661204100000|2022-08-22 21:35:00|13639|13615|13639.8|13615.8|13639.8|13615.8|13638.9|13614.9|0
1661204400000|2022-08-22 21:40:00|13639.7|13615.7|13639.6|13615.6|13639.7|13615.7|13639.1|13615.1|0
1661204700000|2022-08-22 21:45:00|13639.7|13615.7|13638.9|13614.9|13639.7|13615.7|13638.9|13614.9|0
1661205000000|2022-08-22 21:50:00|13638.7|13614.7|13639.2|13615.2|13639.4|13615.4|13638.7|13614.7|0
1661205300000|2022-08-22 21:55:00|13638.5|13614.5|13639.4|13615.4|13639.9|13615.9|13638.5|13614.5|0
1661205600000|2022-08-22 22:00:00|13639.9|13615.9|13634.5|13610.5|13641.3|13617.3|13631.8|13607.8|0
1661205900000|2022-08-22 22:05:00|13633.9|13609.9|13640.3|13616.3|13640.3|13616.3|13633.8|13609.8|0
1661206200000|2022-08-22 22:10:00|13639.1|13615.1|13639.3|13615.3|13640.3|13616.3|13638.4|13614.4|0
1661206500000|2022-08-22 22:15:00|13639.6|13615.6|13636.4|13612.4|13639.7|13615.7|13635.8|13611.8|0
1661206800000|2022-08-22 22:20:00|13637|13613|13638.4|13614.4|13638.7|13614.7|13635.4|13611.4|0
1661207100000|2022-08-22 22:25:00|13639|13615|13639|13615|13641|13617|13639|13615|0
1661207400000|2022-08-22 22:30:00|13639.3|13615.3|13642.9|13618.9|13642.9|13618.9|13638.4|13614.4|0
1661207700000|2022-08-22 22:35:00|13642.6|13618.6|13644.9|13620.9|13645.5|13621.5|13642.6|13618.6|0
1661208000000|2022-08-22 22:40:00|13645.1|13621.1|13646.2|13622.2|13646.2|13622.2|13643.6|13619.6|0
1661208300000|2022-08-22 22:45:00|13645.6|13621.6|13647.6|13623.6|13648.2|13624.2|13644.9|13620.9|0
1661208600000|2022-08-22 22:50:00|13647.9|13623.9|13646.3|13622.3|13648.9|13624.9|13645|13621|0
1661208900000|2022-08-22 22:55:00|13646|13622|13645.7|13621.7|13647|13623|13645.7|13621.7|0
1661209200000|2022-08-22 23:00:00|13646|13622|13646.3|13622.3|13647|13623|13643.7|13619.7|0
1661209500000|2022-08-22 23:05:00|13646|13622|13646.3|13622.3|13647.6|13623.6|13645.3|13621.3|0
1661209800000|2022-08-22 23:10:00|13647.5|13623.5|13648.5|13624.5|13649.6|13625.6|13647|13623|0
1661210100000|2022-08-22 23:15:00|13648.8|13624.8|13648.5|13624.5|13649.8|13625.8|13647.8|13623.8|0
1661210400000|2022-08-22 23:20:00|13648.8|13624.8|13652.3|13628.3|13652.3|13628.3|13647.8|13623.8|0
1661210700000|2022-08-22 23:25:00|13652|13628|13647.7|13623.7|13652.3|13628.3|13646.4|13622.4|0
1661211000000|2022-08-22 23:30:00|13648.3|13624.3|13651.6|13627.6|13651.6|13627.6|13645.8|13621.8|0
1661211300000|2022-08-22 23:35:00|13651.3|13627.3|13651.6|13627.6|13653.6|13629.6|13651|13627|0
1661211600000|2022-08-22 23:40:00|13651.9|13627.9|13651.6|13627.6|13652.3|13628.3|13651|13627|0
1661211900000|2022-08-22 23:45:00|13651|13627|13655.9|13631.9|13656.2|13632.2|13650.3|13626.3|0
1661212200000|2022-08-22 23:50:00|13655.3|13631.3|13658.5|13634.5|13658.8|13634.8|13654.6|13630.6|0
1661212500000|2022-08-22 23:55:00|13659.1|13635.1|13655.6|13631.6|13659.8|13635.8|13653.7|13629.7|0
1661212800000|2022-08-23 00:00:00|13656.2|13632.2|13651|13627|13656.9|13632.9|13650.3|13626.3|0
1661213100000|2022-08-23 00:05:00|13650.7|13626.7|13654.7|13630.7|13655|13631|13650.3|13626.3|0
1661213400000|2022-08-23 00:10:00|13654.4|13630.4|13654.4|13630.4|13655|13631|13653.7|13629.7|0
1661213700000|2022-08-23 00:15:00|13655|13631|13659.4|13635.4|13660.6|13636.6|13650.9|13626.9|0
1661214000000|2022-08-23 00:20:00|13659.7|13635.7|13657.3|13633.3|13661.7|13637.7|13656.7|13632.7|0
1661214300000|2022-08-23 00:25:00|13657.9|13633.9|13662.3|13638.3|13662.9|13638.9|13655.9|13631.9|0
1661214600000|2022-08-23 00:30:00|13662|13638|13658.5|13634.5|13662.3|13638.3|13656.1|13632.1|0
1661214900000|2022-08-23 00:35:00|13658.8|13634.8|13655.5|13631.5|13660.3|13636.3|13655.5|13631.5|0
1661215200000|2022-08-23 00:40:00|13656.1|13632.1|13653.3|13629.3|13656.7|13632.7|13652.9|13628.9|0
1661215500000|2022-08-23 00:45:00|13653.6|13629.6|13655.2|13631.2|13655.8|13631.8|13652.8|13628.8|0
1661215800000|2022-08-23 00:50:00|13654.9|13630.9|13644|13620|13654.9|13630.9|13644|13620|0
1661216100000|2022-08-23 00:55:00|13644.6|13620.6|13640.1|13616.1|13646|13622|13638|13614|0
1661216400000|2022-08-23 01:00:00|13628|13618|13661.5|13651.5|13664|13654|13627|13617|1597
1661216700000|2022-08-23 01:05:00|13661|13651|13684|13674|13684.5|13674.5|13659.5|13649.5|1411
1661217000000|2022-08-23 01:10:00|13684.5|13674.5|13721.5|13711.5|13722|13712|13684.5|13674.5|1614
1661217300000|2022-08-23 01:15:00|13722|13712|13661.5|13651.5|13723.5|13713.5|13644|13634|4245
1661217600000|2022-08-23 01:20:00|13662.5|13652.5|13676|13666|13686|13676|13659|13649|892
1661217900000|2022-08-23 01:25:00|13675.5|13665.5|13693.5|13683.5|13696|13686|13672.5|13662.5|1149
1661218200000|2022-08-23 01:30:00|13694|13684|13701.5|13691.5|13721|13711|13676|13666|9849
1661218500000|2022-08-23 01:35:00|13702|13692|13635.5|13625.5|13705|13695|13628|13618|6430
1661218800000|2022-08-23 01:40:00|13635|13625|13635|13625|13645|13635|13618|13608|5163
1661219100000|2022-08-23 01:45:00|13634.5|13624.5|13629.5|13619.5|13650.5|13640.5|13625.5|13615.5|4207
1661219400000|2022-08-23 01:50:00|13627.5|13617.5|13604.5|13594.5|13628.5|13618.5|13597.5|13587.5|5854
1661219700000|2022-08-23 01:55:00|13603.5|13593.5|13594.5|13584.5|13610.5|13600.5|13583.5|13573.5|4286
1661220000000|2022-08-23 02:00:00|13595.5|13585.5|13576.5|13566.5|13596.5|13586.5|13565.5|13555.5|4818
1661220300000|2022-08-23 02:05:00|13577.5|13567.5|13562.5|13552.5|13586.5|13576.5|13562.5|13552.5|4883
1661220600000|2022-08-23 02:10:00|13561.5|13551.5|13542.5|13532.5|13564.5|13554.5|13537.5|13527.5|6380
1661220900000|2022-08-23 02:15:00|13541.5|13531.5|13543.5|13533.5|13553.5|13543.5|13531.5|13521.5|4767
1661221200000|2022-08-23 02:20:00|13545.5|13535.5|13544.5|13534.5|13551.5|13541.5|13537.5|13527.5|3647
1661221500000|2022-08-23 02:25:00|13543.5|13533.5|13515.5|13505.5|13543.5|13533.5|13515.5|13505.5|3316
1661221800000|2022-08-23 02:30:00|13517.5|13507.5|13512.5|13502.5|13517.5|13507.5|13502.5|13492.5|5751
1661222100000|2022-08-23 02:35:00|13511.5|13501.5|13518.5|13508.5|13522.5|13512.5|13510.5|13500.5|2947
1661222400000|2022-08-23 02:40:00|13517.5|13507.5|13531.5|13521.5|13536.5|13526.5|13511.5|13501.5|3026
1661222700000|2022-08-23 02:45:00|13530.5|13520.5|13547.5|13537.5|13550.5|13540.5|13530.5|13520.5|1972
1661223000000|2022-08-23 02:50:00|13546.5|13536.5|13540.5|13530.5|13555.5|13545.5|13538.5|13528.5|2412
1661223300000|2022-08-23 02:55:00|13539.5|13529.5|13552.5|13542.5|13556.5|13546.5|13538.5|13528.5|1888
1661223600000|2022-08-23 03:00:00|13551.5|13541.5|13550.5|13540.5|13563.5|13553.5|13542.5|13532.5|2076
1661223900000|2022-08-23 03:05:00|13551.5|13541.5|13570.5|13560.5|13576.5|13566.5|13550.5|13540.5|2332
1661224200000|2022-08-23 03:10:00|13572.5|13562.5|13578.5|13568.5|13583.5|13573.5|13570.5|13560.5|1603
1661224500000|2022-08-23 03:15:00|13579.5|13569.5|13571.5|13561.5|13584.5|13574.5|13570.5|13560.5|1722
1661224800000|2022-08-23 03:20:00|13569.5|13559.5|13620.5|13610.5|13638.5|13628.5|13567.5|13557.5|5377
1661225100000|2022-08-23 03:25:00|13623.5|13613.5|13635.1|13625.1|13641.5|13631.5|13620.5|13610.5|2404
1661225400000|2022-08-23 03:30:00|13634.1|13624.1|13624.1|13614.1|13634.1|13624.1|13621.1|13611.1|545
1661225700000|2022-08-23 03:35:00|13625.1|13615.1|13629.1|13619.1|13629.1|13619.1|13621.1|13611.1|587
1661226000000|2022-08-23 03:40:00|13628.1|13618.1|13634.1|13624.1|13634.1|13624.1|13627.1|13617.1|442
1661226300000|2022-08-23 03:45:00|13633.1|13623.1|13635.1|13625.1|13635.1|13625.1|13630.1|13620.1|285
1661226600000|2022-08-23 03:50:00|13634.1|13624.1|13639.1|13629.1|13640.1|13630.1|13634.1|13624.1|466
1661226900000|2022-08-23 03:55:00|13638.1|13628.1|13639.1|13629.1|13642.1|13632.1|13638.1|13628.1|436
1661227200000|2022-08-23 04:00:00|13640.1|13630.1|13639.1|13629.1|13641.1|13631.1|13638.1|13628.1|215
1661227500000|2022-08-23 04:05:00|13641.1|13631.1|13645.1|13635.1|13647.1|13637.1|13639.1|13629.1|545
1661227800000|2022-08-23 04:10:00|13643.1|13633.1|13643.1|13633.1|13644.1|13634.1|13640.1|13630.1|189
1661228100000|2022-08-23 04:15:00|13641.1|13631.1|13642.1|13632.1|13644.1|13634.1|13640.1|13630.1|286
1661228400000|2022-08-23 04:20:00|13643.1|13633.1|13641.1|13631.1|13645.1|13635.1|13640.1|13630.1|220
1661228700000|2022-08-23 04:25:00|13639.1|13629.1|13639.1|13629.1|13642.1|13632.1|13636.1|13626.1|145
1661229000000|2022-08-23 04:30:00|13640.1|13630.1|13639.1|13629.1|13641.1|13631.1|13636.1|13626.1|308
1661229300000|2022-08-23 04:35:00|13640.1|13630.1|13639.1|13629.1|13642.1|13632.1|13638.1|13628.1|180
1661229600000|2022-08-23 04:40:00|13638.1|13628.1|13636.1|13626.1|13640.1|13630.1|13635.1|13625.1|261
1661229900000|2022-08-23 04:45:00|13637.1|13627.1|13636.1|13626.1|13637.1|13627.1|13634.1|13624.1|202
1661230200000|2022-08-23 04:50:00|13635.1|13625.1|13636.1|13626.1|13639.1|13629.1|13635.1|13625.1|375
1661230500000|2022-08-23 04:55:00|13635.1|13625.1|13629.1|13619.1|13636.1|13626.1|13628.1|13618.1|395
1661230800000|2022-08-23 05:00:00|13628.1|13618.1|13620.1|13610.1|13641.1|13631.1|13613.1|13603.1|3998
1661231100000|2022-08-23 05:05:00|13619.1|13609.1|13586.1|13576.1|13620.1|13610.1|13585.1|13575.1|1788
1661231400000|2022-08-23 05:10:00|13587.1|13577.1|13581.1|13571.1|13597.1|13587.1|13569.1|13559.1|2302
1661231700000|2022-08-23 05:15:00|13580.1|13570.1|13583.1|13573.1|13592.1|13582.1|13577.1|13567.1|1861
1661232000000|2022-08-23 05:20:00|13582.1|13572.1|13571.1|13561.1|13584.1|13574.1|13558.1|13548.1|2442
1661232300000|2022-08-23 05:25:00|13572.1|13562.1|13572.1|13562.1|13578.1|13568.1|13566.1|13556.1|1779
1661232600000|2022-08-23 05:30:00|13571.1|13561.1|13562.1|13552.1|13578.1|13568.1|13562.1|13552.1|1569
1661232900000|2022-08-23 05:35:00|13561.1|13551.1|13558.1|13548.1|13579.1|13569.1|13558.1|13548.1|1768
1661233200000|2022-08-23 05:40:00|13559.1|13549.1|13569.1|13559.1|13572.1|13562.1|13559.1|13549.1|1092
1661233500000|2022-08-23 05:45:00|13568.1|13558.1|13558.1|13548.1|13572.1|13562.1|13556.1|13546.1|1880
1661233800000|2022-08-23 05:50:00|13557.1|13547.1|13560.1|13550.1|13570.1|13560.1|13553.1|13543.1|1633
1661234100000|2022-08-23 05:55:00|13559.1|13549.1|13580.1|13570.1|13583.1|13573.1|13559.1|13549.1|1642
1661234400000|2022-08-23 06:00:00|13579.1|13569.1|13597.1|13587.1|13600.1|13590.1|13572.1|13562.1|2295
1661234700000|2022-08-23 06:05:00|13595.1|13585.1|13584.1|13574.1|13602.1|13592.1|13583.1|13573.1|1353
1661235000000|2022-08-23 06:10:00|13585.1|13575.1|13574.1|13564.1|13585.1|13575.1|13567.1|13557.1|1678
1661235300000|2022-08-23 06:15:00|13573.1|13563.1|13579.1|13569.1|13590.1|13580.1|13572.1|13562.1|1789
1661235600000|2022-08-23 06:20:00|13578.1|13568.1|13584.1|13574.1|13584.1|13574.1|13570.1|13560.1|2784
1661235900000|2022-08-23 06:25:00|13583.1|13573.1|13576.1|13566.1|13588.1|13578.1|13574.1|13564.1|1562
1661236200000|2022-08-23 06:30:00|13575.1|13565.1|13565.1|13555.1|13577.1|13567.1|13559.1|13549.1|2300
1661236500000|2022-08-23 06:35:00|13566.1|13556.1|13557.1|13547.1|13568.1|13558.1|13553.1|13543.1|1673
1661236800000|2022-08-23 06:40:00|13558.1|13548.1|13563.1|13553.1|13568.1|13558.1|13552.1|13542.1|2528
1661237100000|2022-08-23 06:45:00|13562.1|13552.1|13561.1|13551.1|13565.1|13555.1|13557.1|13547.1|3348
1661237400000|2022-08-23 06:50:00|13562.1|13552.1|13570.1|13560.1|13572.1|13562.1|13561.1|13551.1|3564
1661237700000|2022-08-23 06:55:00|13575.1|13565.1|13577.1|13567.1|13579.1|13569.1|13568.1|13558.1|5342
1661238000000|2022-08-23 07:00:00|13578.1|13568.1|13593.1|13581.1|13594.1|13582.1|13575.1|13564.1|2791
1661238300000|2022-08-23 07:05:00|13592.1|13582.1|13593.1|13581.1|13597.1|13585.1|13587.1|13576.1|872
1661238600000|2022-08-23 07:10:00|13594.1|13582.1|13588.1|13577.1|13594.1|13583.1|13586.1|13575.1|787
1661238900000|2022-08-23 07:15:00|13586.1|13575.1|13585.1|13574.1|13590.1|13579.1|13583.1|13572.1|611
1661239200000|2022-08-23 07:20:00|13584.1|13573.1|13591.1|13579.1|13593.1|13582.1|13584.1|13573.1|429
1661239500000|2022-08-23 07:25:00|13592.1|13580.1|13585.1|13574.1|13594.1|13583.1|13585.1|13574.1|581
1661239800000|2022-08-23 07:30:00|13589.1|13578.1|13584.1|13573.1|13592.1|13580.1|13584.1|13573.1|556
1661240100000|2022-08-23 07:35:00|13585.1|13574.1|13591.1|13579.1|13592.1|13580.1|13584.1|13573.1|520
1661240400000|2022-08-23 07:40:00|13590.1|13580.1|13599.1|13588.1|13603.1|13591.1|13590.1|13579.1|915
1661240700000|2022-08-23 07:45:00|13602.1|13590.1|13603.1|13592.1|13608.1|13597.1|13600.1|13589.1|889
1661241000000|2022-08-23 07:50:00|13605.1|13594.1|13598.1|13586.1|13607.1|13596.1|13597.1|13586.1|252
1661241300000|2022-08-23 07:55:00|13597.1|13585.1|13602.1|13591.1|13603.1|13592.1|13597.1|13585.1|188
1661241600000|2022-08-23 08:00:00|13603.1|13592.1|13605.1|13594.1|13610.1|13598.1|13601.1|13590.1|603
1661241900000|2022-08-23 08:05:00|13604.1|13593.1|13605.1|13593.1|13610.1|13598.1|13604.1|13593.1|442
1661242200000|2022-08-23 08:10:00|13606.1|13594.1|13604.1|13593.1|13612.1|13600.1|13603.1|13592.1|368
1661242500000|2022-08-23 08:15:00|13605.1|13592.1|13608.1|13596.1|13609.1|13597.1|13602.1|13591.1|206
1661242800000|2022-08-23 08:20:00|13607.1|13597.1|13606.1|13594.1|13609.1|13598.1|13603.1|13592.1|910
1661243100000|2022-08-23 08:25:00|13605.1|13593.1|13603.1|13591.1|13608.1|13597.1|13602.1|13590.1|1159
1661243400000|2022-08-23 08:30:00|13605.8|13581.8|13612.2|13588.2|13612.8|13588.8|13602.6|13578.6|1
1661243700000|2022-08-23 08:35:00|13612.5|13588.5|13613.1|13589.1|13613.7|13589.7|13608.6|13584.6|324
1661244000000|2022-08-23 08:40:00|13613.7|13589.7|13609.6|13585.6|13615.7|13591.7|13609.6|13585.6|0
1661244300000|2022-08-23 08:45:00|13610.2|13586.2|13604.6|13580.6|13612.8|13588.8|13604.3|13580.3|0
1661244600000|2022-08-23 08:50:00|13604|13580|13603.7|13579.7|13606.4|13582.4|13602.5|13578.5|0
1661244900000|2022-08-23 08:55:00|13603.4|13579.4|13598.7|13574.7|13604|13580|13598.1|13574.1|0
1661245200000|2022-08-23 09:00:00|13602.1|13588.1|13606.1|13595.1|13608.1|13597.1|13600.1|13588.1|285
1661245500000|2022-08-23 09:05:00|13607.1|13594.1|13611.1|13599.1|13611.1|13600.1|13605.1|13594.1|176
1661245800000|2022-08-23 09:10:00|13610.1|13600.1|13607.1|13595.1|13611.1|13600.1|13606.1|13595.1|66
1661246100000|2022-08-23 09:15:00|13608.1|13596.1|13609.1|13598.1|13615.1|13603.1|13608.1|13596.1|320
1661246400000|2022-08-23 09:20:00|13608.1|13597.1|13605.1|13594.1|13609.1|13598.1|13604.1|13593.1|163
1661246700000|2022-08-23 09:25:00|13604.1|13593.1|13597.1|13586.1|13604.1|13593.1|13597.1|13586.1|318
1661247000000|2022-08-23 09:30:00|13598.1|13585.1|13595.1|13584.1|13599.1|13588.1|13595.1|13584.1|343
1661247300000|2022-08-23 09:35:00|13596.1|13585.1|13599.1|13587.1|13599.1|13588.1|13595.1|13584.1|131
1661247600000|2022-08-23 09:40:00|13600.1|13588.1|13599.1|13587.1|13601.1|13590.1|13596.1|13585.1|130
1661247900000|2022-08-23 09:45:00|13600.1|13588.1|13608.1|13596.1|13608.1|13596.1|13600.1|13588.1|187
1661248200000|2022-08-23 09:50:00|13607.1|13597.1|13609.1|13598.1|13610.1|13599.1|13607.1|13595.1|148
1661248500000|2022-08-23 09:55:00|13610.1|13597.1|13612.1|13601.1|13613.1|13601.1|13608.1|13597.1|94
1661248800000|2022-08-23 10:00:00|13611.1|13600.1|13609.1|13598.1|13615.1|13604.1|13609.1|13597.1|259
1661249100000|2022-08-23 10:05:00|13608.1|13597.1|13605.1|13594.1|13608.1|13598.1|13603.1|13592.1|84
1661249400000|2022-08-23 10:10:00|13604.1|13593.1|13602.1|13591.1|13605.1|13594.1|13601.1|13590.1|146
1661249700000|2022-08-23 10:15:00|13601.1|13590.1|13598.1|13587.1|13601.1|13590.1|13598.1|13587.1|104
1661250000000|2022-08-23 10:20:00|13595.1|13583.1|13594.1|13582.1|13597.1|13585.1|13592.1|13581.1|430
1661250300000|2022-08-23 10:25:00|13595.1|13583.1|13597.1|13585.1|13599.1|13587.1|13594.1|13582.1|161
1661250600000|2022-08-23 10:30:00|13598.1|13586.1|13597.1|13585.1|13601.1|13590.1|13596.1|13585.1|151
1661250900000|2022-08-23 10:35:00|13596.1|13586.1|13597.1|13586.1|13599.1|13587.1|13596.1|13585.1|94
1661251200000|2022-08-23 10:40:00|13598.1|13587.1|13605.1|13593.1|13605.1|13593.1|13598.1|13586.1|197
1661251500000|2022-08-23 10:45:00|13606.1|13594.1|13611.1|13600.1|13614.1|13603.1|13604.1|13593.1|639
1661251800000|2022-08-23 10:50:00|13612.1|13601.1|13609.1|13597.1|13613.1|13602.1|13608.1|13597.1|103
1661252100000|2022-08-23 10:55:00|13608.1|13598.1|13608.1|13596.1|13609.1|13598.1|13606.1|13595.1|53
1661252400000|2022-08-23 11:00:00|13607.1|13595.1|13603.1|13592.1|13609.1|13598.1|13603.1|13592.1|79
1661252700000|2022-08-23 11:05:00|13602.1|13591.1|13601.1|13590.1|13603.1|13592.1|13599.1|13588.1|78
1661253000000|2022-08-23 11:10:00|13600.1|13589.1|13605.1|13594.1|13605.1|13594.1|13599.1|13588.1|41
1661253300000|2022-08-23 11:15:00|13604.1|13593.1|13608.1|13597.1|13608.1|13597.1|13604.1|13592.1|181
1661253600000|2022-08-23 11:20:00|13609.1|13598.1|13613.1|13601.1|13613.1|13602.1|13609.1|13598.1|400
1661253900000|2022-08-23 11:25:00|13612.1|13602.1|13612.1|13601.1|13614.1|13603.1|13608.1|13597.1|264
1661254200000|2022-08-23 11:30:00|13613.1|13600.1|13611.1|13600.1|13615.1|13604.1|13611.1|13600.1|275
1661254500000|2022-08-23 11:35:00|13610.1|13599.1|13611.1|13599.1|13612.1|13601.1|13609.1|13597.1|156
1661254800000|2022-08-23 11:40:00|13610.1|13600.1|13611.1|13600.1|13612.1|13601.1|13610.1|13598.1|201
1661255100000|2022-08-23 11:45:00|13610.1|13599.1|13608.1|13597.1|13611.1|13600.1|13608.1|13597.1|225
1661255400000|2022-08-23 11:50:00|13607.1|13596.1|13608.1|13596.1|13610.1|13599.1|13607.1|13596.1|152
1661255700000|2022-08-23 11:55:00|13607.1|13597.1|13610.1|13599.1|13610.1|13599.1|13605.1|13594.1|175
1661256000000|2022-08-23 12:00:00|13609.1|13598.1|13610.1|13599.1|13611.1|13600.1|13607.1|13596.1|151
1661256300000|2022-08-23 12:05:00|13611.1|13600.1|13610.1|13599.1|13611.1|13600.1|13608.1|13597.1|108
1661256600000|2022-08-23 12:10:00|13609.1|13598.1|13610.1|13599.1|13614.1|13603.1|13607.1|13596.1|106
1661256900000|2022-08-23 12:15:00|13611.1|13600.1|13613.1|13602.1|13614.1|13603.1|13608.1|13597.1|250
1661257200000|2022-08-23 12:20:00|13612.1|13601.1|13609.1|13597.1|13614.1|13603.1|13606.1|13595.1|167
1661257500000|2022-08-23 12:25:00|13608.1|13596.1|13613.1|13602.1|13613.1|13602.1|13607.1|13596.1|102
1661257800000|2022-08-23 12:30:00|13612.1|13601.1|13611.1|13600.1|13614.1|13603.1|13608.1|13596.1|160
1661258100000|2022-08-23 12:35:00|13610.1|13599.1|13608.1|13596.1|13610.1|13599.1|13606.1|13595.1|147
1661258400000|2022-08-23 12:40:00|13609.1|13597.1|13613.1|13602.1|13614.1|13603.1|13609.1|13597.1|125
1661258700000|2022-08-23 12:45:00|13612.1|13601.1|13612.1|13601.1|13614.1|13603.1|13609.1|13598.1|121
1661259000000|2022-08-23 12:50:00|13611.1|13600.1|13617.1|13605.1|13617.1|13606.1|13611.1|13599.1|327
1661259300000|2022-08-23 12:55:00|13616.1|13606.1|13619.1|13607.1|13620.1|13609.1|13614.1|13603.1|413
1661259600000|2022-08-23 13:00:00|13618.1|13608.1|13619.1|13607.1|13620.1|13609.1|13615.1|13604.1|632
1661259900000|2022-08-23 13:05:00|13618.1|13606.1|13614.1|13602.1|13620.1|13608.1|13614.1|13602.1|207
1661260200000|2022-08-23 13:10:00|13613.1|13603.1|13619.1|13608.1|13620.1|13609.1|13612.1|13601.1|182
1661260500000|2022-08-23 13:15:00|13618.1|13607.1|13618.1|13607.1|13619.1|13608.1|13618.1|13607.1|144
1661260800000|2022-08-23 13:20:00|13619.1|13606.1|13622.1|13611.1|13623.1|13612.1|13618.1|13606.1|196
1661261100000|2022-08-23 13:25:00|13623.1|13612.1|13616.1|13605.1|13623.1|13612.1|13613.1|13601.1|175
1661261400000|2022-08-23 13:30:00|13618.1|13607.1|13614.1|13603.1|13626.1|13615.1|13610.1|13599.1|1279
1661261700000|2022-08-23 13:35:00|13615.1|13604.1|13610.1|13598.1|13621.1|13610.1|13608.1|13597.1|740
1661262000000|2022-08-23 13:40:00|13611.1|13599.1|13602.1|13591.1|13619.1|13608.1|13602.1|13591.1|542
1661262300000|2022-08-23 13:45:00|13603.1|13592.1|13629.1|13618.1|13635.1|13623.1|13603.1|13592.1|1024
1661262600000|2022-08-23 13:50:00|13630.1|13619.1|13636.1|13625.1|13639.1|13628.1|13628.1|13616.1|620
1661262900000|2022-08-23 13:55:00|13635.1|13624.1|13635.1|13624.1|13637.1|13626.1|13630.1|13619.1|409
1661263200000|2022-08-23 14:00:00|13634.1|13623.1|13630.1|13619.1|13649.1|13638.1|13628.1|13617.1|1398
1661263500000|2022-08-23 14:05:00|13631.1|13620.1|13644.1|13633.1|13644.1|13633.1|13631.1|13619.1|559
1661263800000|2022-08-23 14:10:00|13645.1|13634.1|13649.1|13638.1|13655.1|13644.1|13641.1|13630.1|897
1661264100000|2022-08-23 14:15:00|13650.1|13639.1|13648.1|13637.1|13652.1|13641.1|13644.1|13633.1|332
1661264400000|2022-08-23 14:20:00|13649.1|13638.1|13643.1|13632.1|13652.1|13640.1|13642.1|13631.1|346
1661264700000|2022-08-23 14:25:00|13642.1|13631.1|13639.1|13627.1|13647.1|13636.1|13638.1|13627.1|278
1661265000000|2022-08-23 14:30:00|13640.1|13628.1|13651.1|13640.1|13653.1|13642.1|13639.1|13628.1|286
1661265300000|2022-08-23 14:35:00|13652.1|13641.1|13642.1|13630.1|13652.1|13641.1|13639.1|13628.1|305
1661265600000|2022-08-23 14:40:00|13641.1|13631.1|13646.1|13635.1|13649.1|13638.1|13639.1|13627.1|360
1661265900000|2022-08-23 14:45:00|13647.1|13636.1|13647.1|13636.1|13648.1|13637.1|13643.1|13632.1|208
1661266200000|2022-08-23 14:50:00|13648.1|13637.1|13639.1|13628.1|13652.1|13641.1|13637.1|13625.1|222
1661266500000|2022-08-23 14:55:00|13638.1|13627.1|13638.1|13627.1|13641.1|13630.1|13635.1|13624.1|275
1661266800000|2022-08-23 15:00:00|13639.1|13628.1|13635.1|13624.1|13641.1|13630.1|13627.1|13616.1|498
1661267100000|2022-08-23 15:05:00|13634.1|13623.1|13639.1|13627.1|13642.1|13631.1|13634.1|13623.1|329
1661267400000|2022-08-23 15:10:00|13638.1|13628.1|13646.1|13635.1|13648.1|13637.1|13637.1|13626.1|396
1661267700000|2022-08-23 15:15:00|13645.1|13634.1|13652.1|13641.1|13654.1|13643.1|13644.1|13633.1|443
1661268000000|2022-08-23 15:20:00|13651.1|13640.1|13650.1|13639.1|13654.1|13643.1|13647.1|13636.1|198
1661268300000|2022-08-23 15:25:00|13651.1|13640.1|13642.1|13630.1|13653.1|13641.1|13641.1|13630.1|343
1661268600000|2022-08-23 15:30:00|13641.1|13631.1|13641.1|13630.1|13649.1|13638.1|13640.1|13629.1|426
1661268900000|2022-08-23 15:35:00|13642.1|13631.1|13642.1|13631.1|13643.1|13632.1|13638.1|13627.1|628
1661269200000|2022-08-23 15:40:00|13643.1|13632.1|13636.1|13625.1|13643.1|13632.1|13632.1|13621.1|629
1661269500000|2022-08-23 15:45:00|13637.1|13626.1|13645.1|13634.1|13645.1|13634.1|13636.1|13625.1|337
1661269800000|2022-08-23 15:50:00|13644.1|13633.1|13644.1|13633.1|13648.1|13637.1|13641.1|13630.1|307
1661270100000|2022-08-23 15:55:00|13643.1|13632.1|13640.1|13629.1|13644.1|13633.1|13638.1|13627.1|267
1661270400000|2022-08-23 16:00:00|13639.1|13628.1|13637.1|13625.1|13639.1|13628.1|13633.1|13622.1|235
1661270700000|2022-08-23 16:05:00|13636.1|13626.1|13646.1|13635.1|13647.1|13636.1|13636.1|13625.1|411
1661271000000|2022-08-23 16:10:00|13647.1|13636.1|13644.1|13632.1|13647.1|13636.1|13643.1|13631.1|298
1661271300000|2022-08-23 16:15:00|13643.1|13631.1|13641.1|13629.1|13644.1|13633.1|13639.1|13627.1|160
1661271600000|2022-08-23 16:20:00|13640.1|13630.1|13639.1|13628.1|13641.1|13630.1|13638.1|13627.1|146
1661271900000|2022-08-23 16:25:00|13640.1|13629.1|13643.1|13632.1|13644.1|13633.1|13639.1|13629.1|211
1661272200000|2022-08-23 16:30:00|13642.1|13631.1|13647.1|13636.1|13647.1|13636.1|13642.1|13631.1|264
1661272500000|2022-08-23 16:35:00|13646.1|13635.1|13652.1|13641.1|13653.1|13642.1|13645.1|13634.1|267
1661272800000|2022-08-23 16:40:00|13653.1|13642.1|13653.1|13642.1|13654.1|13643.1|13651.1|13640.1|151
1661273100000|2022-08-23 16:45:00|13654.1|13643.1|13651.1|13640.1|13654.1|13643.1|13649.1|13638.1|230
1661273400000|2022-08-23 16:50:00|13652.1|13641.1|13654.1|13642.1|13655.1|13644.1|13651.1|13640.1|166
1661273700000|2022-08-23 16:55:00|13653.1|13643.1|13658.1|13646.1|13658.1|13647.1|13653.1|13642.1|247
1661274000000|2022-08-23 17:00:00|13657.1|13647.1|13660.1|13648.1|13660.1|13649.1|13657.1|13646.1|166
1661274300000|2022-08-23 17:05:00|13659.1|13647.1|13658.1|13646.1|13659.1|13648.1|13653.1|13642.1|316
1661274600000|2022-08-23 17:10:00|13657.1|13647.1|13655.1|13644.1|13660.1|13649.1|13652.1|13641.1|249
1661274900000|2022-08-23 17:15:00|13656.1|13643.1|13653.1|13642.1|13658.1|13646.1|13651.1|13640.1|196
1661275200000|2022-08-23 17:20:00|13654.1|13641.1|13653.1|13642.1|13655.1|13644.1|13653.1|13641.1|184
1661275500000|2022-08-23 17:25:00|13652.1|13641.1|13657.1|13646.1|13659.1|13648.1|13652.1|13641.1|177
1661275800000|2022-08-23 17:30:00|13658.1|13647.1|13660.1|13649.1|13661.1|13650.1|13657.1|13646.1|270
1661276100000|2022-08-23 17:35:00|13659.1|13648.1|13659.1|13647.1|13661.1|13650.1|13658.1|13647.1|171
1661276400000|2022-08-23 17:40:00|13658.1|13648.1|13660.1|13649.1|13660.1|13649.1|13658.1|13646.1|146
1661276700000|2022-08-23 17:45:00|13659.1|13648.1|13657.1|13646.1|13660.1|13649.1|13656.1|13645.1|218
1661277000000|2022-08-23 17:50:00|13656.1|13645.1|13655.1|13644.1|13657.1|13646.1|13654.1|13643.1|192
1661277300000|2022-08-23 17:55:00|13654.1|13643.1|13656.1|13645.1|13658.1|13646.1|13654.1|13642.1|168
1661277600000|2022-08-23 18:00:00|13655.1|13644.1|13654.1|13643.1|13656.1|13645.1|13653.1|13642.1|139
1661277900000|2022-08-23 18:05:00|13655.1|13644.1|13656.1|13645.1|13658.1|13647.1|13655.1|13644.1|238
1661278200000|2022-08-23 18:10:00|13657.1|13646.1|13657.1|13646.1|13657.1|13646.1|13654.1|13643.1|199
1661278500000|2022-08-23 18:15:00|13658.1|13645.1|13660.1|13649.1|13660.1|13649.1|13657.1|13645.1|193
1661278800000|2022-08-23 18:20:00|13659.1|13648.1|13663.1|13652.1|13663.1|13652.1|13659.1|13648.1|131
1661279100000|2022-08-23 18:25:00|13662.1|13651.1|13664.1|13652.1|13665.1|13653.1|13661.1|13650.1|196
1661279400000|2022-08-23 18:30:00|13663.1|13653.1|13659.1|13648.1|13663.1|13653.1|13659.1|13647.1|42
1661279700000|2022-08-23 18:35:00|13658.1|13647.1|13655.1|13644.1|13659.1|13648.1|13654.1|13643.1|68
1661280000000|2022-08-23 18:40:00|13654.1|13643.1|13654.6|13644.6|13656.1|13645.1|13654.1|13643.1|31
1661280300000|2022-08-23 18:45:00|13653.6|13643.6|13652.6|13642.6|13653.6|13643.6|13651.1|13641.1|69
1661280600000|2022-08-23 18:50:00|13652.1|13642.1|13649.6|13639.6|13652.1|13642.1|13649.1|13639.1|112
1661280900000|2022-08-23 18:55:00|13649.1|13639.1|13651.6|13641.6|13651.6|13641.6|13648.6|13638.6|67
1661281200000|2022-08-23 19:00:00|13652.6|13642.6|13652.6|13642.6|13654.6|13644.6|13651.1|13641.1|84
1661281500000|2022-08-23 19:05:00|13653.6|13643.6|13652.6|13642.6|13653.6|13643.6|13651.1|13641.1|47
1661281800000|2022-08-23 19:10:00|13651.6|13641.6|13653.6|13643.6|13654.6|13644.6|13651.6|13641.6|55
1661282100000|2022-08-23 19:15:00|13653.1|13643.1|13654.6|13644.6|13654.6|13644.6|13652.1|13642.1|73
1661282400000|2022-08-23 19:20:00|13654.1|13644.1|13648.6|13638.6|13654.1|13644.1|13648.6|13638.6|72
1661282700000|2022-08-23 19:25:00|13648.1|13638.1|13650.6|13640.6|13651.6|13641.6|13647.6|13637.6|133
1661283000000|2022-08-23 19:30:00|13651.6|13641.6|13649.6|13639.6|13653.1|13643.1|13648.1|13638.1|129
1661283300000|2022-08-23 19:35:00|13649.1|13639.1|13648.6|13638.6|13649.6|13639.6|13647.6|13637.6|98
1661283600000|2022-08-23 19:40:00|13649.6|13639.6|13651.6|13641.6|13653.6|13643.6|13649.6|13639.6|99
1661283900000|2022-08-23 19:45:00|13651.1|13641.1|13649.1|13639.1|13651.1|13641.1|13647.6|13637.6|45
1661284200000|2022-08-23 19:50:00|13648.1|13638.1|13652.1|13642.1|13652.6|13642.6|13647.6|13637.6|77
1661284500000|2022-08-23 19:55:00|13651.6|13641.6|13653.6|13643.6|13657.6|13647.6|13651.6|13641.6|232
1661284800000|2022-08-23 20:00:00|13652.6|13642.6|13656.1|13646.1|13659.6|13649.6|13652.6|13642.6|144
1661285100000|2022-08-23 20:05:00|13656.6|13646.6|13656.1|13646.1|13656.6|13646.6|13656.1|13646.1|17
1661285400000|2022-08-23 20:10:00|13655.6|13645.6|13655.6|13645.6|13655.6|13645.6|13655.1|13645.1|8
1661285700000|2022-08-23 20:15:00|13656.6|13646.6|13656.6|13646.6|13656.6|13646.6|13656.1|13646.1|13
1661286000000|2022-08-23 20:20:00|13656.1|13646.1|13655.1|13645.1|13658.6|13648.6|13655.1|13645.1|42
1661286300000|2022-08-23 20:25:00|13654.6|13644.6|13660.1|13650.1|13660.6|13650.6|13654.1|13644.1|35
1661286600000|2022-08-23 20:30:00|13659.1|13649.1|13656.1|13646.1|13659.1|13649.1|13656.1|13646.1|17
1661286900000|2022-08-23 20:35:00|13655.6|13645.6|13655.1|13645.1|13655.6|13645.6|13654.6|13644.6|7
1661287200000|2022-08-23 20:40:00|13654.6|13644.6|13654.1|13644.1|13654.6|13644.6|13653.6|13643.6|23
1661287500000|2022-08-23 20:45:00|13653.1|13643.1|13653.6|13643.6|13654.6|13644.6|13653.1|13643.1|26
1661287800000|2022-08-23 20:50:00|13653.1|13643.1|13652.1|13642.1|13653.6|13643.6|13652.1|13642.1|2
1661288100000|2022-08-23 20:55:00|13651.6|13641.6|13654.1|13644.1|13654.6|13644.6|13651.6|13641.6|36
1661288400000|2022-08-23 21:00:00|13653.6|13643.6|13652.1|13642.1|13654.6|13644.6|13652.1|13642.1|2
1661289000000|2022-08-23 21:10:00|13653.1|13643.1|13654.1|13644.1|13654.1|13644.1|13653.1|13643.1|2
1661289300000|2022-08-23 21:15:00|13659.1|13635.1|13659.5|13635.5|13659.5|13635.5|13657.7|13633.7|0
1661289600000|2022-08-23 21:20:00|13659.7|13635.7|13659.8|13635.8|13659.8|13635.8|13659.7|13635.7|0
1661289900000|2022-08-23 21:25:00|13660.1|13636.1|13660.2|13636.2|13660.6|13636.6|13659.3|13635.3|0
1661290200000|2022-08-23 21:30:00|13660.1|13636.1|13659.7|13635.7|13660.1|13636.1|13659.6|13635.6|0
1661290500000|2022-08-23 21:35:00|13659.8|13635.8|13659.6|13635.6|13659.8|13635.8|13658.9|13634.9|0
1661290800000|2022-08-23 21:40:00|13659.7|13635.7|13659.7|13635.7|13659.7|13635.7|13659.7|13635.7|0
1661291100000|2022-08-23 21:45:00|13659.9|13635.9|13659.6|13635.6|13660.4|13636.4|13659.6|13635.6|0
1661291400000|2022-08-23 21:50:00|13658.9|13634.9|13658.9|13634.9|13658.9|13634.9|13658.9|13634.9|0
1661291700000|2022-08-23 21:55:00|13659.4|13635.4|13659.8|13635.8|13660.3|13636.3|13659.4|13635.4|0
1661292000000|2022-08-23 22:00:00|13659.3|13635.3|13663.9|13639.9|13665.5|13641.5|13656.7|13632.7|0
1661292300000|2022-08-23 22:05:00|13663.6|13639.6|13667.5|13643.5|13667.5|13643.5|13663.6|13639.6|0
1661292600000|2022-08-23 22:10:00|13667.8|13643.8|13666.2|13642.2|13668.8|13644.8|13666.2|13642.2|0
1661292900000|2022-08-23 22:15:00|13666.8|13642.8|13668.2|13644.2|13668.8|13644.8|13666.8|13642.8|0
1661293200000|2022-08-23 22:20:00|13667.6|13643.6|13672.6|13648.6|13673.9|13649.9|13666.8|13642.8|0
1661293500000|2022-08-23 22:25:00|13672|13648|13671.8|13647.8|13672.6|13648.6|13670.6|13646.6|0
1661293800000|2022-08-23 22:30:00|13672.4|13648.4|13668.5|13644.5|13673.8|13649.8|13668.5|13644.5|0
1661294100000|2022-08-23 22:35:00|13668.8|13644.8|13670.2|13646.2|13671.2|13647.2|13668.5|13644.5|0
1661294400000|2022-08-23 22:40:00|13669.9|13645.9|13673.1|13649.1|13673.1|13649.1|13669.8|13645.8|0
1661294700000|2022-08-23 22:45:00|13672.8|13648.8|13673.8|13649.8|13675.1|13651.1|13672.8|13648.8|0
1661295000000|2022-08-23 22:50:00|13674.1|13650.1|13673.8|13649.8|13674.4|13650.4|13673.1|13649.1|0
1661295300000|2022-08-23 22:55:00|13673.5|13649.5|13673.1|13649.1|13673.8|13649.8|13672.5|13648.5|0
1661295600000|2022-08-23 23:00:00|13673.7|13649.7|13674.8|13650.8|13676.4|13652.4|13673.1|13649.1|0
1661295900000|2022-08-23 23:05:00|13675.1|13651.1|13677.1|13653.1|13677.7|13653.7|13675.1|13651.1|0
1661296200000|2022-08-23 23:10:00|13676.5|13652.5|13675.8|13651.8|13676.5|13652.5|13674.4|13650.4|0
1661296500000|2022-08-23 23:15:00|13676|13652|13677.1|13653.1|13677.7|13653.7|13675.8|13651.8|0
1661296800000|2022-08-23 23:20:00|13676.8|13652.8|13677.7|13653.7|13678.4|13654.4|13676.4|13652.4|0
1661297100000|2022-08-23 23:25:00|13677.4|13653.4|13674.5|13650.5|13677.7|13653.7|13674.5|13650.5|0
1661297400000|2022-08-23 23:30:00|13674.2|13650.2|13670.5|13646.5|13674.2|13650.2|13668.6|13644.6|0
1661297700000|2022-08-23 23:35:00|13669.9|13645.9|13671.5|13647.5|13672.2|13648.2|13669.2|13645.2|0
1661298000000|2022-08-23 23:40:00|13671.8|13647.8|13670.5|13646.5|13671.8|13647.8|13668.6|13644.6|0
1661298300000|2022-08-23 23:45:00|13670.2|13646.2|13670.5|13646.5|13670.5|13646.5|13667.9|13643.9|0
1661298600000|2022-08-23 23:50:00|13671.1|13647.1|13665.3|13641.3|13671.2|13647.2|13664.6|13640.6|0
1661298900000|2022-08-23 23:55:00|13665|13641|13667.9|13643.9|13667.9|13643.9|13664.6|13640.6|0
1661299200000|2022-08-24 00:00:00|13668.5|13644.5|13669.9|13645.9|13674.5|13650.5|13664|13640|0
1661299500000|2022-08-24 00:05:00|13669.6|13645.6|13669.9|13645.9|13672.5|13648.5|13667.3|13643.3|0
1661299800000|2022-08-24 00:10:00|13669.3|13645.3|13669.2|13645.2|13670.5|13646.5|13664|13640|0
1661300100000|2022-08-24 00:15:00|13668.6|13644.6|13669.3|13645.3|13673.4|13649.4|13666|13642|0
1661300400000|2022-08-24 00:20:00|13669.5|13645.5|13665.1|13641.1|13670.6|13646.6|13664.5|13640.5|0
1661300700000|2022-08-24 00:25:00|13664.8|13640.8|13667.4|13643.4|13668|13644|13664.5|13640.5|0
1661301000000|2022-08-24 00:30:00|13667.1|13643.1|13665.7|13641.7|13671.6|13647.6|13665.7|13641.7|0
1661301300000|2022-08-24 00:35:00|13666.3|13642.3|13660.3|13636.3|13666.3|13642.3|13660|13636|0
1661301600000|2022-08-24 00:40:00|13660.6|13636.6|13658.6|13634.6|13662.7|13638.7|13658|13634|0
1661301900000|2022-08-24 00:45:00|13658|13634|13663.9|13639.9|13664.8|13640.8|13658|13634|0
1661302200000|2022-08-24 00:50:00|13664.2|13640.2|13664.5|13640.5|13664.5|13640.5|13662.4|13638.4|0
1661302500000|2022-08-24 00:55:00|13664.2|13640.2|13661.6|13637.6|13666.6|13642.6|13661.6|13637.6|0
1661302800000|2022-08-24 01:00:00|13648.6|13638.6|13638.6|13628.6|13650.1|13640.1|13633.6|13623.6|2498
1661303100000|2022-08-24 01:05:00|13638.1|13628.1|13626.1|13616.1|13638.6|13628.6|13626.1|13616.1|1184
1661303400000|2022-08-24 01:10:00|13628.6|13618.6|13629.6|13619.6|13630.6|13620.6|13625.6|13615.6|984
1661303700000|2022-08-24 01:15:00|13630.1|13620.1|13636.6|13626.6|13654.6|13644.6|13630.1|13620.1|1799
1661304000000|2022-08-24 01:20:00|13635.6|13625.6|13621.6|13611.6|13639.6|13629.6|13621.6|13611.6|1249
1661304300000|2022-08-24 01:25:00|13622.1|13612.1|13620.6|13610.6|13630.1|13620.1|13613.6|13603.6|1964
1661304600000|2022-08-24 01:30:00|13622.1|13612.1|13604.6|13594.6|13635.6|13625.6|13588.6|13578.6|13215
1661304900000|2022-08-24 01:35:00|13604.1|13594.1|13646.6|13636.6|13652.1|13642.1|13590.6|13580.6|6965
1661305200000|2022-08-24 01:40:00|13645.1|13635.1|13589.6|13579.6|13649.1|13639.1|13582.1|13572.1|4663
1661305500000|2022-08-24 01:45:00|13589.1|13579.1|13559.1|13549.1|13596.1|13586.1|13547.1|13537.1|5583
1661305800000|2022-08-24 01:50:00|13560.1|13550.1|13527.1|13517.1|13561.1|13551.1|13526.1|13516.1|6493
1661306100000|2022-08-24 01:55:00|13528.1|13518.1|13529.1|13519.1|13543.1|13533.1|13528.1|13518.1|4052
1661306400000|2022-08-24 02:00:00|13528.1|13518.1|13548.1|13538.1|13559.1|13549.1|13525.1|13515.1|4634
1661306700000|2022-08-24 02:05:00|13549.1|13539.1|13542.1|13532.1|13567.1|13557.1|13541.1|13531.1|3809
1661307000000|2022-08-24 02:10:00|13543.1|13533.1|13561.1|13551.1|13568.1|13558.1|13542.1|13532.1|4047
1661307300000|2022-08-24 02:15:00|13563.1|13553.1|13559.1|13549.1|13578.1|13568.1|13559.1|13549.1|3438
1661307600000|2022-08-24 02:20:00|13560.1|13550.1|13550.1|13540.1|13562.1|13552.1|13537.1|13527.1|3204
1661307900000|2022-08-24 02:25:00|13549.1|13539.1|13541.1|13531.1|13556.1|13546.1|13539.1|13529.1|4768
1661308200000|2022-08-24 02:30:00|13540.1|13530.1|13545.1|13535.1|13557.1|13547.1|13533.1|13523.1|3791
1661308500000|2022-08-24 02:35:00|13544.1|13534.1|13521.1|13511.1|13544.1|13534.1|13520.1|13510.1|5990
1661308800000|2022-08-24 02:40:00|13520.1|13510.1|13502.1|13492.1|13526.1|13516.1|13499.1|13489.1|5309
1661309100000|2022-08-24 02:45:00|13501.1|13491.1|13505.1|13495.1|13521.1|13511.1|13497.1|13487.1|5040
1661309400000|2022-08-24 02:50:00|13506.1|13496.1|13520.1|13510.1|13523.1|13513.1|13503.1|13493.1|3308
1661309700000|2022-08-24 02:55:00|13519.1|13509.1|13531.1|13521.1|13536.1|13526.1|13519.1|13509.1|2938
1661310000000|2022-08-24 03:00:00|13532.1|13522.1|13535.1|13525.1|13548.1|13538.1|13527.1|13517.1|2844
1661310300000|2022-08-24 03:05:00|13534.1|13524.1|13547.1|13537.1|13563.1|13553.1|13532.1|13522.1|3352
1661310600000|2022-08-24 03:10:00|13546.1|13536.1|13525.1|13515.1|13547.1|13537.1|13524.1|13514.1|2714
1661310900000|2022-08-24 03:15:00|13526.1|13516.1|13525.1|13515.1|13534.1|13524.1|13517.1|13507.1|2926
1661311200000|2022-08-24 03:20:00|13526.1|13516.1|13527.1|13517.1|13534.1|13524.1|13516.1|13506.1|2607
1661311500000|2022-08-24 03:25:00|13526.1|13516.1|13510.1|13500.1|13529.1|13519.1|13507.1|13497.1|2364
1661311800000|2022-08-24 03:30:00|13511.1|13501.1|13514.1|13504.1|13521.1|13511.1|13508.1|13498.1|518
1661312100000|2022-08-24 03:35:00|13515.1|13505.1|13512.1|13502.1|13517.1|13507.1|13509.1|13499.1|444
1661312400000|2022-08-24 03:40:00|13511.1|13501.1|13515.1|13505.1|13516.1|13506.1|13510.1|13500.1|339
1661312700000|2022-08-24 03:45:00|13513.1|13503.1|13519.1|13509.1|13520.1|13510.1|13512.1|13502.1|305
1661313000000|2022-08-24 03:50:00|13518.1|13508.1|13521.1|13511.1|13523.1|13513.1|13516.1|13506.1|337
1661313300000|2022-08-24 03:55:00|13523.1|13513.1|13517.1|13507.1|13523.1|13513.1|13516.1|13506.1|207
1661313600000|2022-08-24 04:00:00|13518.1|13508.1|13514.1|13504.1|13519.1|13509.1|13513.1|13503.1|320
1661313900000|2022-08-24 04:05:00|13513.1|13503.1|13513.1|13503.1|13515.1|13505.1|13513.1|13503.1|219
1661314200000|2022-08-24 04:10:00|13514.1|13504.1|13510.1|13500.1|13514.1|13504.1|13510.1|13500.1|160
1661314500000|2022-08-24 04:15:00|13511.1|13501.1|13511.1|13501.1|13514.1|13504.1|13511.1|13501.1|296
1661314800000|2022-08-24 04:20:00|13510.1|13500.1|13512.1|13502.1|13515.1|13505.1|13510.1|13500.1|270
1661315100000|2022-08-24 04:25:00|13513.1|13503.1|13514.1|13504.1|13514.1|13504.1|13512.1|13502.1|167
1661315400000|2022-08-24 04:30:00|13515.1|13505.1|13513.1|13503.1|13516.1|13506.1|13513.1|13503.1|141
1661315700000|2022-08-24 04:35:00|13514.1|13504.1|13513.1|13503.1|13514.1|13504.1|13510.1|13500.1|138
1661316000000|2022-08-24 04:40:00|13514.1|13504.1|13516.1|13506.1|13516.1|13506.1|13513.1|13503.1|279
1661316300000|2022-08-24 04:45:00|13517.1|13507.1|13519.1|13509.1|13520.1|13510.1|13516.1|13506.1|186
1661316600000|2022-08-24 04:50:00|13518.1|13508.1|13522.1|13512.1|13523.1|13513.1|13518.1|13508.1|241
1661316900000|2022-08-24 04:55:00|13523.1|13513.1|13520.1|13510.1|13527.1|13517.1|13520.1|13510.1|381
1661317200000|2022-08-24 05:00:00|13521.1|13511.1|13505.1|13495.1|13528.1|13518.1|13502.1|13492.1|8262
1661317500000|2022-08-24 05:05:00|13506.1|13496.1|13501.1|13491.1|13517.1|13507.1|13497.1|13487.1|3970
1661317800000|2022-08-24 05:10:00|13500.1|13490.1|13496.1|13486.1|13508.1|13498.1|13487.1|13477.1|4323
1661318100000|2022-08-24 05:15:00|13495.1|13485.1|13519.1|13509.1|13533.1|13523.1|13493.1|13483.1|3229
1661318400000|2022-08-24 05:20:00|13520.1|13510.1|13512.1|13502.1|13521.1|13511.1|13508.1|13498.1|2655
1661318700000|2022-08-24 05:25:00|13511.1|13501.1|13525.1|13515.1|13531.1|13521.1|13507.1|13497.1|1919
1661319000000|2022-08-24 05:30:00|13524.1|13514.1|13519.1|13509.1|13528.1|13518.1|13511.1|13501.1|2616
1661319300000|2022-08-24 05:35:00|13520.1|13510.1|13530.1|13520.1|13532.1|13522.1|13515.1|13505.1|1502
1661319600000|2022-08-24 05:40:00|13529.1|13519.1|13520.1|13510.1|13533.1|13523.1|13514.1|13504.1|2166
1661319900000|2022-08-24 05:45:00|13519.1|13509.1|13497.1|13487.1|13528.1|13518.1|13496.1|13486.1|2163
1661320200000|2022-08-24 05:50:00|13498.1|13488.1|13476.1|13466.1|13503.1|13493.1|13475.1|13465.1|3295
1661320500000|2022-08-24 05:55:00|13475.1|13465.1|13462.1|13452.1|13485.1|13475.1|13453.1|13443.1|5819
1661320800000|2022-08-24 06:00:00|13461.1|13451.1|13475.1|13465.1|13475.1|13465.1|13458.1|13448.1|3135
1661321100000|2022-08-24 06:05:00|13476.1|13466.1|13469.1|13459.1|13483.1|13473.1|13464.1|13454.1|2694
1661321400000|2022-08-24 06:10:00|13468.1|13458.1|13444.1|13434.1|13468.1|13458.1|13441.1|13431.1|5359
1661321700000|2022-08-24 06:15:00|13446.1|13436.1|13441.1|13431.1|13448.1|13438.1|13432.1|13422.1|3307
1661322000000|2022-08-24 06:20:00|13442.1|13432.1|13430.1|13420.1|13454.1|13444.1|13426.1|13416.1|3471
1661322300000|2022-08-24 06:25:00|13429.1|13419.1|13411.1|13401.1|13429.1|13419.1|13407.1|13397.1|4367
1661322600000|2022-08-24 06:30:00|13410.1|13400.1|13413.1|13403.1|13426.1|13416.1|13400.1|13390.1|6270
1661322900000|2022-08-24 06:35:00|13414.1|13404.1|13439.1|13429.1|13439.1|13429.1|13410.1|13400.1|3504
1661323200000|2022-08-24 06:40:00|13438.1|13428.1|13428.1|13418.1|13441.1|13431.1|13427.1|13417.1|3493
1661323500000|2022-08-24 06:45:00|13429.1|13419.1|13420.1|13410.1|13439.1|13429.1|13417.1|13407.1|6431
1661323800000|2022-08-24 06:50:00|13418.1|13408.1|13419.1|13409.1|13424.1|13414.1|13408.1|13398.1|6222
1661324100000|2022-08-24 06:55:00|13420.1|13410.1|13426.1|13416.1|13428.1|13418.1|13413.1|13403.1|8156
1661324400000|2022-08-24 07:00:00|13427.1|13415.1|13423.1|13411.1|13430.1|13419.1|13418.1|13406.1|2684
1661324700000|2022-08-24 07:05:00|13424.1|13412.1|13421.1|13410.1|13425.1|13414.1|13419.1|13408.1|851
1661325000000|2022-08-24 07:10:00|13422.1|13411.1|13425.1|13414.1|13430.1|13419.1|13421.1|13410.1|1351
1661325300000|2022-08-24 07:15:00|13424.1|13413.1|13417.1|13406.1|13424.1|13413.1|13412.1|13401.1|711
1661325600000|2022-08-24 07:20:00|13416.1|13405.1|13416.1|13405.1|13419.1|13408.1|13410.1|13399.1|718
1661325900000|2022-08-24 07:25:00|13415.1|13404.1|13413.1|13401.1|13419.1|13408.1|13410.1|13399.1|893
1661326200000|2022-08-24 07:30:00|13412.1|13400.1|13411.1|13399.1|13415.1|13404.1|13406.1|13395.1|975
1661326500000|2022-08-24 07:35:00|13410.1|13400.1|13416.1|13405.1|13416.1|13405.1|13410.1|13399.1|356
1661326800000|2022-08-24 07:40:00|13417.1|13406.1|13419.1|13408.1|13422.1|13410.1|13417.1|13406.1|720
1661327100000|2022-08-24 07:45:00|13420.1|13409.1|13418.1|13407.1|13422.1|13410.1|13415.1|13404.1|1195
1661327400000|2022-08-24 07:50:00|13419.1|13408.1|13413.1|13402.1|13419.1|13408.1|13410.1|13399.1|619
1661327700000|2022-08-24 07:55:00|13412.1|13401.1|13415.1|13404.1|13417.1|13406.1|13411.1|13400.1|810
1661328000000|2022-08-24 08:00:00|13407|13396|13412|13401|13412|13401|13405|13394|601
1661328300000|2022-08-24 08:05:00|13411|13400|13410|13399|13415|13403|13409|13398|775
1661328600000|2022-08-24 08:10:00|13409|13398|13410|13399|13412|13400|13403|13392|1414
1661328900000|2022-08-24 08:15:00|13409|13398|13407|13395|13415|13404|13404|13393|1311
1661329200000|2022-08-24 08:20:00|13406|13396|13413|13402|13416|13405|13406|13395|479
1661329500000|2022-08-24 08:25:00|13412|13401|13414|13402|13418|13406|13404|13393|2112
1661329800000|2022-08-24 08:30:00|13419.3|13395.3|13433.8|13409.8|13439.3|13415.3|13418.7|13394.7|0
1661330100000|2022-08-24 08:35:00|13433.5|13409.5|13430.4|13406.4|13439.2|13415.2|13430.4|13406.4|1272
1661330400000|2022-08-24 08:40:00|13430.7|13406.7|13425.7|13401.7|13433|13409|13423.9|13399.9|0
1661330700000|2022-08-24 08:45:00|13425.4|13401.4|13434.7|13410.7|13435.3|13411.3|13424.5|13400.5|0
1661331000000|2022-08-24 08:50:00|13434.4|13410.4|13432.4|13408.4|13434.4|13410.4|13427.1|13403.1|0
1661331300000|2022-08-24 08:55:00|13432.9|13408.9|13435.6|13411.6|13436.4|13412.4|13428.6|13404.6|0
1661331600000|2022-08-24 09:00:00|13436|13422|13431|13420|13436|13424|13430|13418|648
1661331900000|2022-08-24 09:05:00|13430|13419|13430|13418|13430|13419|13426|13414|223
1661332200000|2022-08-24 09:10:00|13429|13419|13428|13416|13430|13419|13427|13416|65
1661332500000|2022-08-24 09:15:00|13427|13415|13426|13415|13427|13416|13423|13412|127
1661332800000|2022-08-24 09:20:00|13427|13416|13425|13413|13429|13418|13425|13413|129
1661333100000|2022-08-24 09:25:00|13426|13414|13428|13417|13429|13418|13425|13413|215
1661333400000|2022-08-24 09:30:00|13427|13416|13418|13407|13427|13416|13418|13407|298
1661333700000|2022-08-24 09:35:00|13417|13406|13418|13407|13418|13407|13415|13404|305
1661334000000|2022-08-24 09:40:00|13419|13408|13423|13412|13426|13415|13419|13408|107
1661334300000|2022-08-24 09:45:00|13424|13413|13421|13410|13424|13413|13417|13406|112
1661334600000|2022-08-24 09:50:00|13420|13409|13422|13411|13422|13411|13418|13407|187
1661334900000|2022-08-24 09:55:00|13421|13410|13419|13408|13422|13411|13418|13407|91
1661335200000|2022-08-24 10:00:00|13418|13407|13419|13408|13421|13410|13418|13407|106
1661335500000|2022-08-24 10:05:00|13418|13407|13418|13407|13419|13408|13416|13405|209
1661335800000|2022-08-24 10:10:00|13417|13406|13417|13406|13419|13408|13417|13406|202
1661336100000|2022-08-24 10:15:00|13418|13407|13414|13403|13418|13407|13414|13403|256
1661336400000|2022-08-24 10:20:00|13413|13402|13415|13403|13416|13405|13412|13401|88
1661336700000|2022-08-24 10:25:00|13414|13402|13411|13400|13414|13402|13408|13397|138
1661337000000|2022-08-24 10:30:00|13412|13401|13408|13397|13412|13401|13407|13396|47
1661337300000|2022-08-24 10:35:00|13409|13398|13408|13396|13411|13400|13407|13396|55
1661337600000|2022-08-24 10:40:00|13409|13397|13408|13397|13409|13398|13404|13393|169
1661337900000|2022-08-24 10:45:00|13409|13398|13405|13394|13409|13398|13404|13393|96
1661338200000|2022-08-24 10:50:00|13406|13393|13403|13392|13406|13395|13403|13392|860
1661338500000|2022-08-24 10:55:00|13404|13391|13403|13392|13405|13394|13401|13390|250
1661338800000|2022-08-24 11:00:00|13404|13393|13408|13397|13408|13397|13404|13393|164
1661339100000|2022-08-24 11:05:00|13409|13398|13406|13395|13409|13398|13404|13393|215
1661339400000|2022-08-24 11:10:00|13407|13396|13412|13401|13412|13401|13407|13396|715
1661339700000|2022-08-24 11:15:00|13411|13400|13413|13402|13413|13402|13410|13399|159
1661340000000|2022-08-24 11:20:00|13414|13403|13414|13403|13417|13406|13413|13403|90
1661340300000|2022-08-24 11:25:00|13413|13402|13413|13402|13414|13402|13412|13401|58
1661340600000|2022-08-24 11:30:00|13414|13403|13412|13401|13416|13405|13412|13401|84
1661340900000|2022-08-24 11:35:00|13413|13402|13415|13404|13416|13405|13412|13401|80
1661341200000|2022-08-24 11:40:00|13416|13403|13414|13403|13416|13404|13414|13403|37
1661341500000|2022-08-24 11:45:00|13415|13404|13419|13408|13419|13408|13414|13402|249
1661341800000|2022-08-24 11:50:00|13420|13409|13423|13412|13423|13412|13417|13406|139
1661342100000|2022-08-24 11:55:00|13422|13411|13423|13412|13424|13413|13422|13411|120
1661342400000|2022-08-24 12:00:00|13424|13413|13430|13419|13431|13420|13423|13412|260
1661342700000|2022-08-24 12:05:00|13429|13418|13427|13416|13429|13418|13425|13414|188
1661343000000|2022-08-24 12:10:00|13426|13415|13427|13416|13427|13416|13425|13414|97
1661343300000|2022-08-24 12:15:00|13428|13417|13427|13416|13430|13418|13426|13414|313
1661343600000|2022-08-24 12:20:00|13428|13417|13427|13416|13428|13417|13426|13415|120
1661343900000|2022-08-24 12:25:00|13426|13415|13428|13417|13429|13418|13426|13415|82
1661344200000|2022-08-24 12:30:00|13427|13416|13428|13417|13429|13418|13425|13414|223
1661344500000|2022-08-24 12:35:00|13427|13416|13427|13416|13428|13416|13423|13412|366
1661344800000|2022-08-24 12:40:00|13426|13415|13428|13417|13428|13417|13423|13412|348
1661345100000|2022-08-24 12:45:00|13429|13418|13432|13421|13434|13423|13426|13415|693
1661345400000|2022-08-24 12:50:00|13433|13422|13434|13423|13437|13426|13430|13419|304
1661345700000|2022-08-24 12:55:00|13433|13422|13436|13424|13437|13425|13433|13422|125
1661346000000|2022-08-24 13:00:00|13435|13425|13430|13419|13436|13425|13430|13419|78
1661346300000|2022-08-24 13:05:00|13429|13418|13434|13423|13435|13424|13428|13417|56
1661346600000|2022-08-24 13:10:00|13433|13422|13434|13423|13434|13423|13431|13420|129
1661346900000|2022-08-24 13:15:00|13433|13422|13435|13424|13436|13425|13432|13421|90
1661347200000|2022-08-24 13:20:00|13436|13425|13435|13424|13440|13429|13435|13424|160
1661347500000|2022-08-24 13:25:00|13437|13425|13434|13423|13438|13427|13434|13423|201
1661347800000|2022-08-24 13:30:00|13433|13422|13434|13422|13439|13428|13427|13416|805
1661348100000|2022-08-24 13:35:00|13433|13423|13454|13443|13455|13443|13433|13423|1023
1661348400000|2022-08-24 13:40:00|13453|13442|13461|13450|13463|13452|13450|13439|1348
1661348700000|2022-08-24 13:45:00|13462|13451|13457|13446|13463|13452|13457|13445|650
1661349000000|2022-08-24 13:50:00|13456|13445|13461|13450|13463|13452|13454|13443|629
1661349300000|2022-08-24 13:55:00|13460|13449|13459|13448|13461|13450|13457|13446|516
1661349600000|2022-08-24 14:00:00|13460|13449|13456|13445|13465|13454|13455|13444|720
1661349900000|2022-08-24 14:05:00|13455|13444|13462|13450|13462|13451|13453|13442|405
1661350200000|2022-08-24 14:10:00|13461|13451|13466|13455|13469|13458|13461|13451|444
1661350500000|2022-08-24 14:15:00|13467|13456|13474|13463|13475|13463|13464|13453|375
1661350800000|2022-08-24 14:20:00|13475|13464|13477|13466|13479|13468|13474|13463|930
1661351100000|2022-08-24 14:25:00|13476|13465|13473|13462|13478|13467|13473|13461|297
1661351400000|2022-08-24 14:30:00|13474|13463|13476|13465|13478|13467|13474|13463|338
1661351700000|2022-08-24 14:35:00|13477|13466|13475|13464|13479|13468|13475|13464|178
1661352000000|2022-08-24 14:40:00|13476|13463|13472|13461|13476|13463|13469|13458|178
1661352300000|2022-08-24 14:45:00|13473|13460|13479|13468|13479|13468|13472|13460|293
1661352600000|2022-08-24 14:50:00|13480|13467|13486|13475|13486|13475|13480|13467|326
1661352900000|2022-08-24 14:55:00|13485|13474|13486|13475|13488|13477|13484|13473|345
1661353200000|2022-08-24 15:00:00|13487|13476|13485|13473|13488|13477|13483|13472|205
1661353500000|2022-08-24 15:05:00|13484|13474|13487|13476|13490|13479|13484|13473|320
1661353800000|2022-08-24 15:10:00|13488|13477|13493|13482|13493|13482|13487|13476|290
1661354100000|2022-08-24 15:15:00|13495|13483|13499|13488|13502|13491|13495|13483|763
1661354400000|2022-08-24 15:20:00|13500|13489|13496|13485|13501|13490|13495|13484|296
1661354700000|2022-08-24 15:25:00|13497|13484|13494|13483|13497|13486|13494|13483|329
1661355000000|2022-08-24 15:30:00|13495|13484|13497|13486|13498|13486|13493|13482|205
1661355300000|2022-08-24 15:35:00|13498|13487|13495|13484|13498|13487|13494|13483|195
1661355600000|2022-08-24 15:40:00|13496|13485|13497|13486|13497|13486|13495|13484|128
1661355900000|2022-08-24 15:45:00|13498|13487|13495|13483|13498|13487|13493|13482|160
1661356200000|2022-08-24 15:50:00|13494|13484|13496|13485|13496|13485|13494|13483|105
1661356500000|2022-08-24 15:55:00|13497|13486|13494|13482|13497|13486|13493|13481|50
1661356800000|2022-08-24 16:00:00|13493|13483|13492|13481|13494|13483|13490|13479|136
1661357100000|2022-08-24 16:05:00|13491|13480|13491|13480|13492|13480|13489|13478|290
1661357400000|2022-08-24 16:10:00|13490|13479|13487|13476|13491|13480|13487|13476|118
1661357700000|2022-08-24 16:15:00|13486|13475|13486|13475|13489|13478|13486|13475|101
1661358000000|2022-08-24 16:20:00|13487|13474|13483|13471|13487|13475|13483|13471|195
1661358300000|2022-08-24 16:25:00|13482|13472|13482|13471|13484|13473|13482|13471|49
1661358600000|2022-08-24 16:30:00|13483|13472|13482|13471|13483|13472|13481|13469|101
1661358900000|2022-08-24 16:35:00|13481|13470|13480|13468|13483|13472|13479|13468|154
1661359200000|2022-08-24 16:40:00|13479|13469|13476|13465|13482|13471|13473|13462|325
1661359500000|2022-08-24 16:45:00|13475|13464|13474|13463|13476|13464|13472|13460|539
1661359800000|2022-08-24 16:50:00|13475|13464|13475|13464|13475|13464|13472|13460|107
1661360100000|2022-08-24 16:55:00|13474|13463|13478|13467|13478|13467|13474|13463|45
1661360400000|2022-08-24 17:00:00|13477|13466|13475|13464|13477|13467|13474|13463|32
1661360700000|2022-08-24 17:05:00|13476|13463|13480|13468|13481|13469|13475|13463|64
1661361000000|2022-08-24 17:10:00|13479|13469|13480|13469|13482|13470|13478|13467|227
1661361300000|2022-08-24 17:15:00|13481|13470|13480|13468|13483|13471|13480|13468|194
1661361600000|2022-08-24 17:20:00|13479|13467|13480|13468|13480|13469|13478|13466|48
1661361900000|2022-08-24 17:25:00|13479|13469|13478|13466|13479|13469|13475|13464|32
1661362200000|2022-08-24 17:30:00|13477|13465|13478|13467|13480|13468|13476|13465|52
1661362500000|2022-08-24 17:35:00|13479|13466|13474|13463|13479|13466|13473|13462|56
1661362800000|2022-08-24 17:40:00|13473|13462|13474|13463|13474|13463|13473|13462|30
1661363100000|2022-08-24 17:45:00|13473|13462|13474|13462|13474|13463|13472|13461|27
1661363400000|2022-08-24 17:50:00|13473|13463|13472|13461|13474|13463|13472|13461|53
1661363700000|2022-08-24 17:55:00|13473|13460|13473|13462|13474|13462|13472|13460|47
1661364000000|2022-08-24 18:00:00|13474|13463|13474|13462|13474|13463|13472|13461|23
1661364300000|2022-08-24 18:05:00|13473|13461|13474|13463|13474|13463|13472|13461|17
1661364600000|2022-08-24 18:10:00|13473|13462|13473|13461|13474|13462|13473|13461|19
1661364900000|2022-08-24 18:15:00|13472|13462|13472|13460|13473|13462|13472|13460|15
1661365200000|2022-08-24 18:20:00|13471|13461|13472|13461|13473|13462|13471|13460|35
1661365500000|2022-08-24 18:25:00|13473|13462|13472|13460|13474|13462|13471|13460|78
1661365800000|2022-08-24 18:30:00|13470|13459|13469|13457|13472|13460|13468|13457|186
1661366100000|2022-08-24 18:35:00|13468|13458|13469|13458|13470|13459|13468|13457|36
1661366400000|2022-08-24 18:40:00|13470|13459|13468.5|13458.5|13470|13459|13468.5|13458|25
1661366700000|2022-08-24 18:45:00|13468|13458|13467.5|13457.5|13468.5|13458.5|13466.5|13456.5|29
1661367000000|2022-08-24 18:50:00|13467|13457|13467.5|13457.5|13467.5|13457.5|13466.5|13456.5|13
1661367300000|2022-08-24 18:55:00|13468|13458|13467.5|13457.5|13468.5|13458.5|13466.5|13456.5|85
1661367600000|2022-08-24 19:00:00|13467|13457|13467.5|13457.5|13467.5|13457.5|13466.5|13456.5|46
1661367900000|2022-08-24 19:05:00|13468.5|13458.5|13470.5|13460.5|13470.5|13460.5|13467.5|13457.5|74
1661368200000|2022-08-24 19:10:00|13470|13460|13471.5|13461.5|13473.5|13463.5|13470|13460|128
1661368500000|2022-08-24 19:15:00|13472.5|13462.5|13473.5|13463.5|13474|13464|13471.5|13461.5|86
1661368800000|2022-08-24 19:20:00|13472.5|13462.5|13473.5|13463.5|13474.5|13464.5|13472.5|13462.5|75
1661369100000|2022-08-24 19:25:00|13474|13464|13473.5|13463.5|13476.5|13466.5|13473.5|13463.5|71
1661369400000|2022-08-24 19:30:00|13474|13464|13472.5|13462.5|13474.5|13464.5|13471.5|13461.5|47
1661369700000|2022-08-24 19:35:00|13473|13463|13477|13467|13478.5|13468.5|13472.5|13462.5|590
1661370000000|2022-08-24 19:40:00|13477.5|13467.5|13475.5|13465.5|13477.5|13467.5|13475|13465|25
1661370300000|2022-08-24 19:45:00|13475|13465|13472.5|13462.5|13475.5|13465.5|13471.5|13461.5|240
1661370600000|2022-08-24 19:50:00|13472|13462|13470|13460|13472.5|13462.5|13469|13459|267
1661370900000|2022-08-24 19:55:00|13469.5|13459.5|13467.5|13457.5|13470.5|13460.5|13466|13456|321
1661371200000|2022-08-24 20:00:00|13466.5|13456.5|13472|13462|13472|13462|13466.5|13456.5|94
1661371500000|2022-08-24 20:05:00|13471.5|13461.5|13470|13460|13472|13462|13468.5|13458.5|32
1661371800000|2022-08-24 20:10:00|13469.5|13459.5|13469.5|13459.5|13470|13460|13469|13459|4
1661372100000|2022-08-24 20:15:00|13469|13459|13469.5|13459.5|13469.5|13459.5|13468.5|13458.5|2
1661372400000|2022-08-24 20:20:00|13469|13459|13469.5|13459.5|13471|13461|13467.5|13457.5|12
1661372700000|2022-08-24 20:25:00|13469|13459|13466|13456|13469.5|13459.5|13466|13456|93
1661373000000|2022-08-24 20:30:00|13467|13457|13468|13458|13468|13458|13466.5|13456.5|12
1661373300000|2022-08-24 20:35:00|13467.5|13457.5|13467|13457|13467.5|13457.5|13467|13457|2
1661373600000|2022-08-24 20:40:00|13467.5|13457.5|13467|13457|13468.5|13458.5|13467|13457|27
1661373900000|2022-08-24 20:45:00|13466.5|13456.5|13467|13457|13467.5|13457.5|13466.5|13456.5|9
1661374200000|2022-08-24 20:50:00|13468.5|13458.5|13468|13458|13468.5|13458.5|13468|13458|11
1661374500000|2022-08-24 20:55:00|13467.5|13457.5|13469.5|13459.5|13470|13460|13467.5|13457.5|54
1661374800000|2022-08-24 21:00:00|13470|13460|13467.5|13457.5|13470|13460|13467.5|13457.5|4
1661375100000|2022-08-24 21:05:00|13468|13458|13468.5|13458.5|13468.5|13458.5|13468|13458|2
1661375400000|2022-08-24 21:10:00|||||||||3
1661375700000|2022-08-24 21:15:00|13475.7|13451.7|13475.6|13451.6|13476.1|13452.1|13475.4|13451.4|0
1661376000000|2022-08-24 21:20:00|13475.5|13451.5|13475.7|13451.7|13475.7|13451.7|13475.4|13451.4|0
1661376300000|2022-08-24 21:25:00|13475.6|13451.6|13476.1|13452.1|13476.1|13452.1|13474.6|13450.6|0
1661376600000|2022-08-24 21:30:00|13476|13452|13476.2|13452.2|13476.5|13452.5|13475.8|13451.8|0
1661376900000|2022-08-24 21:35:00|13475.9|13451.9|13475.7|13451.7|13475.9|13451.9|13475.3|13451.3|0
1661377200000|2022-08-24 21:40:00|13475.9|13451.9|13476.2|13452.2|13476.2|13452.2|13475.9|13451.9|0
1661377500000|2022-08-24 21:45:00|13476.1|13452.1|13476|13452|13476.1|13452.1|13475.6|13451.6|0
1661377800000|2022-08-24 21:50:00|13475.9|13451.9|13476.1|13452.1|13476.3|13452.3|13475.8|13451.8|0
1661378100000|2022-08-24 21:55:00|13476.2|13452.2|13476.1|13452.1|13477.2|13453.2|13475.7|13451.7|0
1661378400000|2022-08-24 22:00:00|13475.3|13451.3|13478.1|13454.1|13478.8|13454.8|13474.9|13450.9|0
1661378700000|2022-08-24 22:05:00|13477.6|13453.6|13481.5|13457.5|13481.5|13457.5|13477.5|13453.5|0
1661379000000|2022-08-24 22:10:00|13480.3|13456.3|13478.9|13454.9|13480.9|13456.9|13478.3|13454.3|0
1661379300000|2022-08-24 22:15:00|13478.3|13454.3|13477|13453|13478.3|13454.3|13477|13453|0
1661379600000|2022-08-24 22:20:00|13476.7|13452.7|13475.7|13451.7|13477|13453|13475.1|13451.1|0
1661379900000|2022-08-24 22:25:00|13475.1|13451.1|13478.3|13454.3|13478.9|13454.9|13475.1|13451.1|0
1661380200000|2022-08-24 22:30:00|13477.1|13453.1|13476.3|13452.3|13477.6|13453.6|13475.7|13451.7|0
1661380500000|2022-08-24 22:35:00|13476.9|13452.9|13476.3|13452.3|13477|13453|13474.4|13450.4|0
1661380800000|2022-08-24 22:40:00|13475.8|13451.8|13475.3|13451.3|13477.2|13453.2|13475|13451|0
1661381100000|2022-08-24 22:45:00|13475|13451|13474.3|13450.3|13475.6|13451.6|13473.7|13449.7|0
1661381400000|2022-08-24 22:50:00|13474.9|13450.9|13473.7|13449.7|13475|13451|13473|13449|0
1661381700000|2022-08-24 22:55:00|13474.3|13450.3|13475.6|13451.6|13475.6|13451.6|13473.7|13449.7|0
1661382000000|2022-08-24 23:00:00|13476.2|13452.2|13478.2|13454.2|13479.1|13455.1|13475|13451|0
1661382300000|2022-08-24 23:05:00|13477.9|13453.9|13473.7|13449.7|13477.9|13453.9|13473.7|13449.7|0
1661382600000|2022-08-24 23:10:00|13474.2|13450.2|13473.7|13449.7|13474.9|13450.9|13473|13449|0
1661382900000|2022-08-24 23:15:00|13474.2|13450.2|13474.3|13450.3|13474.9|13450.9|13473.7|13449.7|0
1661383200000|2022-08-24 23:20:00|13474.6|13450.6|13475.6|13451.6|13477.5|13453.5|13474.3|13450.3|0
1661383500000|2022-08-24 23:25:00|13475|13451|13476.2|13452.2|13476.2|13452.2|13474.9|13450.9|0
1661383800000|2022-08-24 23:30:00|13475.6|13451.6|13472.1|13448.1|13475.6|13451.6|13471.5|13447.5|0
1661384100000|2022-08-24 23:35:00|13471.5|13447.5|13472.1|13448.1|13472.7|13448.7|13471.5|13447.5|0
1661384400000|2022-08-24 23:40:00|13472.4|13448.4|13472.1|13448.1|13472.7|13448.7|13472.1|13448.1|0
1661384700000|2022-08-24 23:45:00|13472.7|13448.7|13466.9|13442.9|13472.7|13448.7|13466.3|13442.3|0
1661385000000|2022-08-24 23:50:00|13467.5|13443.5|13467.6|13443.6|13468.2|13444.2|13466.9|13442.9|0
1661385300000|2022-08-24 23:55:00|13467|13443|13468.9|13444.9|13469.5|13445.5|13466.3|13442.3|0
1661385600000|2022-08-25 00:00:00|13469.5|13445.5|13465.3|13441.3|13471.5|13447.5|13463|13439|0
1661385900000|2022-08-25 00:05:00|13465.6|13441.6|13470.7|13446.7|13472|13448|13465.6|13441.6|0
1661386200000|2022-08-25 00:10:00|13470.4|13446.4|13470.7|13446.7|13471.4|13447.4|13468.8|13444.8|0
1661386500000|2022-08-25 00:15:00|13470.6|13446.6|13470.5|13446.5|13472.8|13448.8|13470.1|13446.1|0
1661386800000|2022-08-25 00:20:00|13470.7|13446.7|13471.9|13447.9|13473|13449|13470.1|13446.1|0
1661387100000|2022-08-25 00:25:00|13472.2|13448.2|13472.5|13448.5|13472.8|13448.8|13470.5|13446.5|0
1661387400000|2022-08-25 00:30:00|13471.9|13447.9|13481.4|13457.4|13482|13458|13471.8|13447.8|0
1661387700000|2022-08-25 00:35:00|13480.8|13456.8|13487.6|13463.6|13489|13465|13477.9|13453.9|0
1661388000000|2022-08-25 00:40:00|13487.3|13463.3|13486.6|13462.6|13488.9|13464.9|13485|13461|0
1661388300000|2022-08-25 00:45:00|13487.2|13463.2|13488|13464|13491.3|13467.3|13486|13462|0
1661388600000|2022-08-25 00:50:00|13487.5|13463.5|13490.9|13466.9|13491.5|13467.5|13487.5|13463.5|0
1661388900000|2022-08-25 00:55:00|13490.6|13466.6|13489.8|13465.8|13491.5|13467.5|13487.7|13463.7|0
1661389200000|2022-08-25 01:00:00|13486.5|13476.5|13466.5|13456.5|13494|13484|13466|13456|3003
1661389500000|2022-08-25 01:05:00|13466|13456|13471|13461|13474|13464|13465.5|13455.5|1416
1661389800000|2022-08-25 01:10:00|13470.5|13460.5|13478|13468|13481|13471|13469.5|13459.5|810
1661390100000|2022-08-25 01:15:00|13478.5|13468.5|13472.5|13462.5|13487.5|13477.5|13470.5|13460.5|2073
1661390400000|2022-08-25 01:20:00|13472|13462|13467.5|13457.5|13479.5|13469.5|13465.5|13455.5|1887
1661390700000|2022-08-25 01:25:00|13468|13458|13476.5|13466.5|13492.5|13482.5|13465.5|13455.5|4413
1661391000000|2022-08-25 01:30:00|13471.5|13461.5|13418|13408|13471.5|13461.5|13414.5|13404.5|17524
1661391300000|2022-08-25 01:35:00|13417.5|13407.5|13461|13451|13468.5|13458.5|13407.5|13397.5|8513
1661391600000|2022-08-25 01:40:00|13460.5|13450.5|13451.5|13441.5|13461.5|13451.5|13425.5|13415.5|7431
1661391900000|2022-08-25 01:45:00|13452|13442|13479|13469|13480|13470|13452|13442|7084
1661392200000|2022-08-25 01:50:00|13478|13468|13454|13444|13479|13469|13451|13441|4851
1661392500000|2022-08-25 01:55:00|13453|13443|13457|13447|13471|13461|13449|13439|4954
1661392800000|2022-08-25 02:00:00|13459|13449|13425|13415|13468|13458|13425|13415|4239
1661393100000|2022-08-25 02:05:00|13426|13416|13398|13388|13433|13423|13393|13383|7428
1661393400000|2022-08-25 02:10:00|13397|13387|13397|13387|13408|13398|13390|13380|5513
1661393700000|2022-08-25 02:15:00|13396|13386|13380|13370|13403|13393|13377|13367|5903
1661394000000|2022-08-25 02:20:00|13379|13369|13408|13398|13413|13403|13379|13369|6812
1661394300000|2022-08-25 02:25:00|13406|13396|13430|13420|13437|13427|13405|13395|5416
1661394600000|2022-08-25 02:30:00|13431|13421|13433|13423|13456|13446|13420|13410|5484
1661394900000|2022-08-25 02:35:00|13432|13422|13423|13413|13435|13425|13410|13400|4646
1661395200000|2022-08-25 02:40:00|13424|13414|13415|13405|13427|13417|13411|13401|5409
1661395500000|2022-08-25 02:45:00|13416|13406|13427|13417|13430|13420|13408|13398|4028
1661395800000|2022-08-25 02:50:00|13428|13418|13424|13414|13440|13430|13420|13410|5555
1661396100000|2022-08-25 02:55:00|13423|13413|13431|13421|13437|13427|13416|13406|3401
1661396400000|2022-08-25 03:00:00|13430|13420|13423|13413|13444|13434|13418|13408|3256
1661396700000|2022-08-25 03:05:00|13422|13412|13453|13443|13458|13448|13420|13410|2446
1661397000000|2022-08-25 03:10:00|13452|13442|13435|13425|13452|13442|13430|13420|2861
1661397300000|2022-08-25 03:15:00|13436|13426|13439|13429|13455|13445|13433|13423|2282
1661397600000|2022-08-25 03:20:00|13438|13428|13435|13425|13448|13438|13428|13418|2317
1661397900000|2022-08-25 03:25:00|13433|13423|13440|13430|13446|13436|13433|13423|1941
1661398200000|2022-08-25 03:30:00|13441|13431|13435|13425|13445|13435|13433|13423|431
1661398500000|2022-08-25 03:35:00|13434|13424|13442|13432|13443|13433|13434|13424|553
1661398800000|2022-08-25 03:40:00|13441|13431|13439|13429|13442|13432|13436|13426|377
1661399100000|2022-08-25 03:45:00|13440|13430|13445|13435|13445|13435|13440|13430|497
1661399400000|2022-08-25 03:50:00|13444|13434|13447|13437|13448|13438|13444|13434|605
1661399700000|2022-08-25 03:55:00|13446|13436|13448|13438|13449|13439|13446|13436|256
1661400000000|2022-08-25 04:00:00|13447|13437|13447|13437|13449|13439|13445|13435|2261
1661400300000|2022-08-25 04:05:00|13448|13438|13447|13437|13449|13439|13446|13436|1138
1661400600000|2022-08-25 04:10:00|13448|13438|13445|13435|13449|13439|13443|13433|496
1661400900000|2022-08-25 04:15:00|13444|13434|13439|13429|13445|13435|13438|13428|319
1661401200000|2022-08-25 04:20:00|13440|13430|13441|13431|13442|13432|13439|13429|300
1661401500000|2022-08-25 04:25:00|13442|13432|13446|13436|13446|13436|13441|13431|209
1661401800000|2022-08-25 04:30:00|13448|13438|13447|13437|13448|13438|13445|13435|274
1661402100000|2022-08-25 04:35:00|13445|13435|13449|13439|13452|13442|13445|13435|1175
1661402400000|2022-08-25 04:40:00|13448|13438|13450|13440|13451|13441|13447|13437|196
1661402700000|2022-08-25 04:45:00|13448|13438|13451|13441|13452|13442|13448|13438|1415
1661403000000|2022-08-25 04:50:00|13452|13442|13454|13444|13455|13445|13450|13440|275
1661403300000|2022-08-25 04:55:00|13453|13443|13452|13442|13456|13446|13452|13442|309
1661403600000|2022-08-25 05:00:00|13453|13443|13477|13467|13477|13467|13451|13441|8182
1661403900000|2022-08-25 05:05:00|13478|13468|13476.4|13466.4|13492.4|13482.4|13468|13458|6007
1661404200000|2022-08-25 05:10:00|13477.4|13467.4|13483.4|13473.4|13496.4|13486.4|13469.4|13459.4|6841
1661404500000|2022-08-25 05:15:00|13484.4|13474.4|13475.4|13465.4|13491.4|13481.4|13469.4|13459.4|3576
1661404800000|2022-08-25 05:20:00|13474.4|13464.4|13455.4|13445.4|13478.4|13468.4|13454.4|13444.4|2757
1661405100000|2022-08-25 05:25:00|13456.4|13446.4|13466.4|13456.4|13474.4|13464.4|13456.4|13446.4|2942
1661405400000|2022-08-25 05:30:00|13464.4|13454.4|13484.4|13474.4|13485.4|13475.4|13460.4|13450.4|3123
1661405700000|2022-08-25 05:35:00|13483.4|13473.4|13474.4|13464.4|13484.4|13474.4|13463.4|13453.4|3482
1661406000000|2022-08-25 05:40:00|13475.4|13465.4|13481.4|13471.4|13483.4|13473.4|13468.4|13458.4|3298
1661406300000|2022-08-25 05:45:00|13480.4|13470.4|13474.4|13464.4|13490.4|13480.4|13471.4|13461.4|3567
1661406600000|2022-08-25 05:50:00|13475.4|13465.4|13451.4|13441.4|13477.4|13467.4|13450.4|13440.4|3129
1661406900000|2022-08-25 05:55:00|13452.4|13442.4|13455.4|13445.4|13459.4|13449.4|13446.4|13436.4|3130
1661407200000|2022-08-25 06:00:00|13453.4|13443.4|13461.4|13451.4|13464.4|13454.4|13448.4|13438.4|3458
1661407500000|2022-08-25 06:05:00|13460.4|13450.4|13455.4|13445.4|13465.4|13455.4|13452.4|13442.4|4002
1661407800000|2022-08-25 06:10:00|13454.4|13444.4|13461.4|13451.4|13467.4|13457.4|13454.4|13444.4|5058
1661408100000|2022-08-25 06:15:00|13462.4|13452.4|13482.4|13472.4|13483.4|13473.4|13462.4|13452.4|4075
1661408400000|2022-08-25 06:20:00|13483.4|13473.4|13501.4|13491.4|13513.4|13503.4|13483.4|13473.4|5820
1661408700000|2022-08-25 06:25:00|13502.4|13492.4|13529.4|13519.4|13539.4|13529.4|13502.4|13492.4|7617
1661409000000|2022-08-25 06:30:00|13530.4|13520.4|13552.4|13542.4|13555.4|13545.4|13524.4|13514.4|5874
1661409300000|2022-08-25 06:35:00|13553.4|13543.4|13577.4|13567.4|13579.4|13569.4|13548.4|13538.4|7079
1661409600000|2022-08-25 06:40:00|13576.4|13566.4|13590.4|13580.4|13590.4|13580.4|13565.4|13555.4|8800
1661409900000|2022-08-25 06:45:00|13589.4|13579.4|13580.4|13570.4|13609.4|13599.4|13580.4|13570.4|11137
1661410200000|2022-08-25 06:50:00|13579.4|13569.4|13584.4|13574.4|13596.4|13586.4|13577.4|13567.4|6325
1661410500000|2022-08-25 06:55:00|13583.4|13573.4|13591.4|13581.4|13600.4|13590.4|13578.4|13568.4|7204
1661410800000|2022-08-25 07:00:00|13590.4|13580.4|13604.4|13593.4|13609.4|13597.4|13586.4|13575.4|5362
1661411100000|2022-08-25 07:05:00|13605.4|13592.4|13598.4|13587.4|13608.4|13597.4|13597.4|13585.4|822
1661411400000|2022-08-25 07:10:00|13599.4|13588.4|13599.4|13588.4|13601.4|13590.4|13593.4|13582.4|1183
1661411700000|2022-08-25 07:15:00|13600.4|13589.4|13601.4|13590.4|13606.4|13595.4|13598.4|13587.4|1991
1661412000000|2022-08-25 07:20:00|13602.4|13591.4|13607.4|13596.4|13608.4|13597.4|13600.4|13589.4|1465
1661412300000|2022-08-25 07:25:00|13606.4|13595.4|13620.4|13608.4|13620.4|13609.4|13605.4|13593.4|2317
1661412600000|2022-08-25 07:30:00|13619.4|13609.4|13607.4|13596.4|13621.4|13610.4|13606.4|13594.4|1620
1661412900000|2022-08-25 07:35:00|13608.4|13595.4|13606.4|13595.4|13614.4|13603.4|13604.4|13593.4|917
1661413200000|2022-08-25 07:40:00|13607.4|13594.4|13607.4|13596.4|13608.4|13597.4|13604.4|13593.4|429
1661413500000|2022-08-25 07:45:00|13608.4|13595.4|13618.4|13607.4|13620.4|13608.4|13600.4|13588.4|3425
1661413800000|2022-08-25 07:50:00|13617.4|13606.4|13610.4|13599.4|13621.4|13610.4|13609.4|13598.4|1122
1661414100000|2022-08-25 07:55:00|13611.4|13600.4|13615.4|13604.4|13617.4|13606.4|13611.4|13599.4|2058
1661414400000|2022-08-25 08:00:00|13605.6|13594.6|13603.6|13592.6|13612.6|13601.6|13599.6|13588.6|1592
1661414700000|2022-08-25 08:05:00|13602.6|13591.6|13606.6|13595.6|13609.6|13597.6|13601.6|13590.6|1944
1661415000000|2022-08-25 08:10:00|13607.6|13596.6|13611.6|13600.6|13614.6|13603.6|13606.6|13595.6|1146
1661415300000|2022-08-25 08:15:00|13612.6|13601.6|13602.6|13591.6|13612.6|13601.6|13598.6|13587.6|1068
1661415600000|2022-08-25 08:20:00|13603.6|13592.6|13602.6|13591.6|13603.6|13592.6|13600.6|13589.6|527
1661415900000|2022-08-25 08:25:00|13603.6|13590.6|13592.6|13580.6|13606.6|13595.6|13588.6|13576.6|1419
1661416200000|2022-08-25 08:30:00|13595.5|13571.5|13593.8|13569.8|13595.5|13571.5|13585.6|13561.6|0
1661416500000|2022-08-25 08:35:00|13593.5|13569.5|13593.5|13569.5|13595.3|13571.3|13591.5|13567.5|951
1661416800000|2022-08-25 08:40:00|13593.8|13569.8|13598.5|13574.5|13598.5|13574.5|13593.5|13569.5|0
1661417100000|2022-08-25 08:45:00|13597.9|13573.9|13593.6|13569.6|13598.5|13574.5|13593.3|13569.3|0
1661417400000|2022-08-25 08:50:00|13593.9|13569.9|13589.5|13565.5|13594.5|13570.5|13589.5|13565.5|0
1661417700000|2022-08-25 08:55:00|13589.8|13565.8|13590.2|13566.2|13591.7|13567.7|13588.7|13564.7|0
1661418000000|2022-08-25 09:00:00|13585.6|13572.6|13588.6|13576.6|13593.6|13581.6|13585.6|13572.6|423
1661418300000|2022-08-25 09:05:00|13587.6|13577.6|13587.6|13575.6|13590.6|13579.6|13587.6|13575.6|138
1661418600000|2022-08-25 09:10:00|13586.6|13576.6|13590.6|13579.6|13590.6|13579.6|13586.6|13575.6|129
1661418900000|2022-08-25 09:15:00|13589.6|13578.6|13587.6|13576.6|13595.6|13583.6|13586.6|13575.6|457
1661419200000|2022-08-25 09:20:00|13588.6|13577.6|13581.6|13570.6|13588.6|13577.6|13580.6|13569.6|305
1661419500000|2022-08-25 09:25:00|13582.6|13571.6|13581.6|13570.6|13583.6|13572.6|13578.6|13567.6|318
1661419800000|2022-08-25 09:30:00|13580.6|13569.6|13575.6|13564.6|13580.6|13569.6|13574.6|13563.6|324
1661420100000|2022-08-25 09:35:00|13574.6|13563.6|13572.6|13561.6|13576.6|13565.6|13572.6|13561.6|187
1661420400000|2022-08-25 09:40:00|13573.6|13562.6|13574.6|13562.6|13575.6|13563.6|13571.6|13560.6|220
1661420700000|2022-08-25 09:45:00|13573.6|13563.6|13570.6|13558.6|13574.6|13563.6|13569.6|13558.6|216
1661421000000|2022-08-25 09:50:00|13571.6|13559.6|13569.6|13558.6|13572.6|13561.6|13569.6|13558.6|148
1661421300000|2022-08-25 09:55:00|13568.6|13557.6|13566.6|13554.6|13569.6|13558.6|13565.6|13554.6|122
1661421600000|2022-08-25 10:00:00|13565.6|13553.6|13565.6|13554.6|13568.6|13556.6|13564.6|13553.6|120
1661421900000|2022-08-25 10:05:00|13566.6|13555.6|13565.6|13554.6|13567.6|13555.6|13564.6|13553.6|68
1661422200000|2022-08-25 10:10:00|13564.6|13553.6|13562.6|13550.6|13566.6|13554.6|13562.6|13550.6|474
1661422500000|2022-08-25 10:15:00|13563.6|13551.6|13566.6|13554.6|13568.6|13556.6|13563.6|13551.6|168
1661422800000|2022-08-25 10:20:00|13567.6|13555.6|13567.6|13556.6|13568.6|13557.6|13565.6|13554.6|156
1661423100000|2022-08-25 10:25:00|13569.6|13557.6|13568.6|13556.6|13570.6|13559.6|13567.6|13556.6|181
1661423400000|2022-08-25 10:30:00|13567.6|13557.6|13572.6|13561.6|13573.6|13562.6|13567.6|13556.6|224
1661423700000|2022-08-25 10:35:00|13574.6|13560.6|13576.6|13565.6|13576.6|13565.6|13571.6|13560.6|544
1661424000000|2022-08-25 10:40:00|13577.6|13566.6|13578.6|13567.6|13579.6|13568.6|13575.6|13564.6|128
1661424300000|2022-08-25 10:45:00|13579.6|13566.6|13576.6|13564.6|13579.6|13568.6|13574.6|13563.6|45
1661424600000|2022-08-25 10:50:00|13575.6|13565.6|13575.6|13564.6|13578.6|13566.6|13575.6|13564.6|128
1661424900000|2022-08-25 10:55:00|13576.6|13565.6|13574.6|13562.6|13579.6|13568.6|13574.6|13562.6|1360
1661425200000|2022-08-25 11:00:00|13575.6|13563.6|13575.6|13564.6|13576.6|13564.6|13571.6|13560.6|96
1661425500000|2022-08-25 11:05:00|13574.6|13563.6|13574.6|13563.6|13576.6|13565.6|13574.6|13562.6|162
1661425800000|2022-08-25 11:10:00|13575.6|13564.6|13602.6|13591.6|13602.6|13591.6|13574.6|13563.6|1104
1661426100000|2022-08-25 11:15:00|13603.6|13590.6|13590.6|13578.6|13604.6|13592.6|13587.6|13576.6|837
1661426400000|2022-08-25 11:20:00|13589.6|13577.6|13585.6|13573.6|13589.6|13578.6|13583.6|13571.6|168
1661426700000|2022-08-25 11:25:00|13584.6|13572.6|13585.6|13574.6|13586.6|13575.6|13583.6|13571.6|240
1661427000000|2022-08-25 11:30:00|13586.6|13575.6|13582.6|13571.6|13586.6|13575.6|13579.6|13568.6|79
1661427300000|2022-08-25 11:35:00|13581.6|13570.6|13584.6|13573.6|13584.6|13573.6|13580.6|13568.6|45
1661427600000|2022-08-25 11:40:00|13583.6|13572.6|13579.6|13567.6|13586.6|13575.6|13579.6|13567.6|968
1661427900000|2022-08-25 11:45:00|13578.6|13568.6|13582.6|13571.6|13582.6|13571.6|13578.6|13567.6|239
1661428200000|2022-08-25 11:50:00|13583.6|13570.6|13579.6|13567.6|13583.6|13570.6|13578.6|13567.6|53
1661428500000|2022-08-25 11:55:00|13580.6|13568.6|13579.6|13567.6|13580.6|13569.6|13576.6|13565.6|65
1661428800000|2022-08-25 12:00:00|13580.6|13568.6|13578.6|13566.6|13580.6|13569.6|13577.6|13565.6|49
1661429100000|2022-08-25 12:05:00|13577.6|13567.6|13578.6|13566.6|13578.6|13567.6|13575.6|13564.6|148
1661429400000|2022-08-25 12:10:00|13577.6|13567.6|13574.6|13563.6|13577.6|13567.6|13574.6|13563.6|37
1661429700000|2022-08-25 12:15:00|13575.6|13562.6|13572.6|13561.6|13575.6|13564.6|13572.6|13561.6|47
1661430000000|2022-08-25 12:20:00|13573.6|13562.6|13574.6|13563.6|13574.6|13563.6|13570.6|13559.6|267
1661430300000|2022-08-25 12:25:00|13573.6|13562.6|13576.6|13564.6|13576.6|13565.6|13573.6|13561.6|36
1661430600000|2022-08-25 12:30:00|13575.6|13565.6|13577.6|13565.6|13578.6|13567.6|13570.6|13559.6|195
1661430900000|2022-08-25 12:35:00|13576.6|13564.6|13577.6|13566.6|13580.6|13569.6|13574.6|13563.6|124
1661431200000|2022-08-25 12:40:00|13578.6|13565.6|13576.6|13565.6|13581.6|13569.6|13574.6|13563.6|179
1661431500000|2022-08-25 12:45:00|13575.6|13564.6|13576.6|13565.6|13579.6|13568.6|13574.6|13563.6|106
1661431800000|2022-08-25 12:50:00|13575.6|13564.6|13578.6|13567.6|13580.6|13568.6|13573.6|13562.6|242
1661432100000|2022-08-25 12:55:00|13579.6|13568.6|13582.6|13571.6|13583.6|13572.6|13577.6|13565.6|153
1661432400000|2022-08-25 13:00:00|13581.6|13570.6|13579.6|13567.6|13583.6|13571.6|13576.6|13565.6|132
1661432700000|2022-08-25 13:05:00|13580.6|13568.6|13579.6|13568.6|13581.6|13570.6|13576.6|13565.6|130
1661433000000|2022-08-25 13:10:00|13578.6|13567.6|13582.6|13570.6|13582.6|13570.6|13577.6|13566.6|126
1661433300000|2022-08-25 13:15:00|13583.6|13571.6|13579.6|13568.6|13583.6|13572.6|13579.6|13568.6|66
1661433600000|2022-08-25 13:20:00|13580.6|13569.6|13581.6|13570.6|13582.6|13570.6|13579.6|13567.6|164
1661433900000|2022-08-25 13:25:00|13580.6|13569.6|13580.6|13569.6|13581.6|13569.6|13577.6|13565.6|130
1661434200000|2022-08-25 13:30:00|13582.6|13570.6|13582.6|13571.6|13593.6|13582.6|13576.6|13565.6|1113
1661434500000|2022-08-25 13:35:00|13583.6|13572.6|13581.6|13570.6|13595.6|13584.6|13581.6|13570.6|558
1661434800000|2022-08-25 13:40:00|13580.6|13569.6|13574.6|13563.6|13585.6|13574.6|13571.6|13560.6|368
1661435100000|2022-08-25 13:45:00|13573.6|13562.6|13574.6|13563.6|13580.6|13569.6|13568.6|13556.6|227
1661435400000|2022-08-25 13:50:00|13575.6|13562.6|13580.6|13569.6|13584.6|13573.6|13571.6|13560.6|450
1661435700000|2022-08-25 13:55:00|13581.6|13568.6|13612.6|13600.6|13631.6|13620.6|13576.6|13565.6|2796
1661436000000|2022-08-25 14:00:00|13611.6|13601.6|13637.6|13625.6|13652.6|13641.6|13611.6|13600.6|3844
1661436300000|2022-08-25 14:05:00|13635.6|13624.6|13628.6|13616.6|13637.6|13625.6|13623.6|13611.6|1544
1661436600000|2022-08-25 14:10:00|13627.6|13615.6|13616.6|13605.6|13628.6|13617.6|13609.6|13598.6|973
1661436900000|2022-08-25 14:15:00|13617.6|13606.6|13626.6|13614.6|13629.6|13618.6|13614.6|13603.6|1102
1661437200000|2022-08-25 14:20:00|13625.6|13615.6|13636.6|13624.6|13636.6|13625.6|13623.6|13612.6|499
1661437500000|2022-08-25 14:25:00|13635.6|13625.6|13641.6|13630.6|13643.6|13632.6|13633.6|13622.6|473
1661437800000|2022-08-25 14:30:00|13642.6|13631.6|13638.6|13627.6|13646.6|13635.6|13637.6|13626.6|396
1661438100000|2022-08-25 14:35:00|13639.6|13626.6|13647.6|13636.6|13647.6|13636.6|13637.6|13626.6|535
1661438400000|2022-08-25 14:40:00|13646.6|13635.6|13656.6|13645.6|13658.6|13647.6|13645.6|13633.6|758
1661438700000|2022-08-25 14:45:00|13657.6|13644.6|13652.6|13641.6|13657.6|13646.6|13646.6|13635.6|562
1661439000000|2022-08-25 14:50:00|13651.6|13640.6|13644.6|13633.6|13654.6|13643.6|13641.6|13630.6|695
1661439300000|2022-08-25 14:55:00|13643.6|13632.6|13645.6|13634.6|13647.6|13635.6|13641.6|13630.6|253
1661439600000|2022-08-25 15:00:00|13644.6|13633.6|13634.6|13623.6|13645.6|13634.6|13634.6|13623.6|772
1661439900000|2022-08-25 15:05:00|13635.6|13624.6|13633.6|13621.6|13635.6|13624.6|13628.6|13616.6|786
1661440200000|2022-08-25 15:10:00|13632.6|13620.6|13623.6|13612.6|13633.6|13621.6|13621.6|13610.6|400
1661440500000|2022-08-25 15:15:00|13624.6|13613.6|13620.6|13609.6|13624.6|13613.6|13613.6|13602.6|706
1661440800000|2022-08-25 15:20:00|13621.6|13608.6|13612.6|13600.6|13621.6|13609.6|13610.6|13599.6|369
1661441100000|2022-08-25 15:25:00|13611.6|13601.6|13613.6|13602.6|13616.6|13605.6|13611.6|13600.6|416
1661441400000|2022-08-25 15:30:00|13614.6|13603.6|13610.6|13599.6|13617.6|13606.6|13605.6|13594.6|281
1661441700000|2022-08-25 15:35:00|13611.6|13600.6|13611.6|13600.6|13615.6|13604.6|13610.6|13599.6|176
1661442000000|2022-08-25 15:40:00|13610.6|13599.6|13613.6|13602.6|13613.6|13602.6|13608.6|13597.6|111
1661442300000|2022-08-25 15:45:00|13614.6|13603.6|13610.6|13599.6|13615.6|13604.6|13607.6|13596.6|161
1661442600000|2022-08-25 15:50:00|13609.6|13598.6|13609.6|13598.6|13609.6|13598.6|13605.6|13594.6|136
1661442900000|2022-08-25 15:55:00|13608.6|13597.6|13616.6|13605.6|13618.6|13607.6|13607.6|13596.6|179
1661443200000|2022-08-25 16:00:00|13615.6|13604.6|13616.6|13604.6|13618.6|13607.6|13613.6|13602.6|117
1661443500000|2022-08-25 16:05:00|13615.6|13605.6|13613.6|13602.6|13619.6|13608.6|13613.6|13602.6|221
1661443800000|2022-08-25 16:10:00|13614.6|13603.6|13613.6|13602.6|13617.6|13606.6|13612.6|13601.6|258
1661444100000|2022-08-25 16:15:00|13614.6|13603.6|13615.6|13604.6|13616.6|13605.6|13612.6|13601.6|248
1661444400000|2022-08-25 16:20:00|13614.6|13603.6|13617.6|13606.6|13620.6|13609.6|13613.6|13602.6|164
1661444700000|2022-08-25 16:25:00|13618.6|13607.6|13624.6|13613.6|13626.6|13615.6|13617.6|13606.6|158
1661445000000|2022-08-25 16:30:00|13623.6|13612.6|13624.6|13612.6|13627.6|13616.6|13621.6|13610.6|138
1661445300000|2022-08-25 16:35:00|13623.6|13613.6|13625.6|13613.6|13628.6|13616.6|13623.6|13612.6|52
1661445600000|2022-08-25 16:40:00|13624.6|13612.6|13624.6|13612.6|13625.6|13613.6|13619.6|13608.6|104
1661445900000|2022-08-25 16:45:00|13623.6|13611.6|13621.6|13609.6|13626.6|13615.6|13618.6|13607.6|72
1661446200000|2022-08-25 16:50:00|13622.6|13610.6|13623.6|13612.6|13624.6|13612.6|13620.6|13609.6|31
1661446500000|2022-08-25 16:55:00|13624.6|13613.6|13624.6|13612.6|13625.6|13613.6|13621.6|13610.6|72
1661446800000|2022-08-25 17:00:00|13623.6|13611.6|13623.6|13611.6|13626.6|13615.6|13620.6|13609.6|184
1661447100000|2022-08-25 17:05:00|13622.6|13612.6|13625.6|13614.6|13629.6|13617.6|13622.6|13611.6|176
1661447400000|2022-08-25 17:10:00|13624.6|13613.6|13631.6|13620.6|13631.6|13620.6|13624.6|13613.6|155
1661447700000|2022-08-25 17:15:00|13630.6|13619.6|13633.6|13622.6|13634.6|13623.6|13630.6|13618.6|237
1661448000000|2022-08-25 17:20:00|13632.6|13621.6|13632.6|13621.6|13635.6|13623.6|13630.6|13619.6|216
1661448300000|2022-08-25 17:25:00|13631.6|13620.6|13631.6|13619.6|13635.6|13624.6|13630.6|13619.6|55
1661448600000|2022-08-25 17:30:00|13632.6|13620.6|13635.6|13624.6|13635.6|13624.6|13629.6|13618.6|178
1661448900000|2022-08-25 17:35:00|13636.6|13625.6|13635.6|13624.6|13637.6|13625.6|13633.6|13622.6|234
1661449200000|2022-08-25 17:40:00|13634.6|13623.6|13638.6|13627.6|13639.6|13628.6|13634.6|13623.6|473
1661449500000|2022-08-25 17:45:00|13639.6|13628.6|13638.6|13627.6|13641.6|13630.6|13638.6|13626.6|418
1661449800000|2022-08-25 17:50:00|13637.6|13626.6|13634.6|13623.6|13638.6|13627.6|13634.6|13623.6|139
1661450100000|2022-08-25 17:55:00|13635.6|13624.6|13631.6|13620.6|13636.6|13624.6|13630.6|13619.6|112
1661450400000|2022-08-25 18:00:00|13632.6|13621.6|13628.6|13616.6|13632.6|13621.6|13627.6|13616.6|147
1661450700000|2022-08-25 18:05:00|13629.6|13617.6|13627.6|13616.6|13629.6|13618.6|13624.6|13613.6|84
1661451000000|2022-08-25 18:10:00|13626.6|13615.6|13628.6|13617.6|13628.6|13617.6|13626.6|13615.6|93
1661451300000|2022-08-25 18:15:00|13627.6|13616.6|13628.6|13617.6|13628.6|13617.6|13625.6|13614.6|96
1661451600000|2022-08-25 18:20:00|13627.6|13616.6|13636.6|13625.6|13637.6|13625.6|13626.6|13615.6|203
1661451900000|2022-08-25 18:25:00|13635.6|13624.6|13636.6|13625.6|13637.6|13626.6|13634.6|13623.6|86
1661452200000|2022-08-25 18:30:00|13635.6|13624.6|13634.6|13623.6|13635.6|13624.6|13632.6|13621.6|52
1661452500000|2022-08-25 18:35:00|13633.6|13622.6|13630.6|13619.6|13635.6|13623.6|13629.6|13618.6|128
1661452800000|2022-08-25 18:40:00|13629.6|13618.6|13627.1|13617.1|13629.6|13618.6|13625.6|13614.6|107
1661453100000|2022-08-25 18:45:00|13627.6|13617.6|13628.1|13618.1|13629.1|13619.1|13626.1|13616.1|74
1661453400000|2022-08-25 18:50:00|13627.1|13617.1|13626.1|13616.1|13627.1|13617.1|13624.1|13614.1|94
1661453700000|2022-08-25 18:55:00|13626.6|13616.6|13630.1|13620.1|13630.1|13620.1|13626.1|13616.1|207
1661454000000|2022-08-25 19:00:00|13629.1|13619.1|13628.1|13618.1|13629.1|13619.1|13627.1|13617.1|102
1661454300000|2022-08-25 19:05:00|13629.1|13619.1|13628.1|13618.1|13629.1|13619.1|13627.1|13617.1|159
1661454600000|2022-08-25 19:10:00|13627.1|13617.1|13629.1|13619.1|13629.1|13619.1|13627.1|13617.1|118
1661454900000|2022-08-25 19:15:00|13628.1|13618.1|13630.1|13620.1|13630.1|13620.1|13628.1|13618.1|65
1661455200000|2022-08-25 19:20:00|13629.1|13619.1|13632.1|13622.1|13632.1|13622.1|13629.1|13619.1|62
1661455500000|2022-08-25 19:25:00|13632.6|13622.6|13632.1|13622.1|13633.1|13623.1|13632.1|13622.1|77
1661455800000|2022-08-25 19:30:00|13631.1|13621.1|13630.6|13620.6|13631.1|13621.1|13629.1|13619.1|84
1661456100000|2022-08-25 19:35:00|13631.1|13621.1|13633.1|13623.1|13633.6|13623.6|13630.1|13620.1|39
1661456400000|2022-08-25 19:40:00|13634.1|13624.1|13635.1|13625.1|13636.1|13626.1|13634.1|13624.1|109
1661456700000|2022-08-25 19:45:00|13636.1|13626.1|13635.1|13625.1|13636.6|13626.6|13635.1|13625.1|243
1661457000000|2022-08-25 19:50:00|13634.6|13624.6|13641.1|13631.1|13641.6|13631.6|13634.1|13624.1|668
1661457300000|2022-08-25 19:55:00|13641.6|13631.6|13651.1|13641.1|13651.1|13641.1|13641.6|13631.6|970
1661457600000|2022-08-25 20:00:00|13650.6|13640.6|13643.1|13633.1|13650.6|13640.6|13643.1|13633.1|162
1661457900000|2022-08-25 20:05:00|13642.6|13632.6|13640.6|13630.6|13643.6|13633.6|13640.1|13630.1|35
1661458200000|2022-08-25 20:10:00|13641.1|13631.1|13641.1|13631.1|13641.6|13631.6|13640.1|13630.1|12
1661458500000|2022-08-25 20:15:00|13641.6|13631.6|13640.6|13630.6|13642.1|13632.1|13640.6|13630.6|21
1661458800000|2022-08-25 20:20:00|13640.1|13630.1|13642.1|13632.1|13642.1|13632.1|13640.1|13630.1|17
1661459100000|2022-08-25 20:25:00|13641.6|13631.6|13641.6|13631.6|13643.1|13633.1|13640.1|13630.1|39
1661459400000|2022-08-25 20:30:00|13641.1|13631.1|13641.1|13631.1|13641.6|13631.6|13640.6|13630.6|14
1661459700000|2022-08-25 20:35:00|13640.6|13630.6|13638.6|13628.6|13640.6|13630.6|13638.1|13628.1|37
1661460000000|2022-08-25 20:40:00|13638.1|13628.1|13641.1|13631.1|13641.1|13631.1|13637.1|13627.1|45
1661460300000|2022-08-25 20:45:00|13640.6|13630.6|13638.6|13628.6|13640.6|13630.6|13638.6|13628.6|29
1661460600000|2022-08-25 20:50:00|13638.1|13628.1|13639.6|13629.6|13639.6|13629.6|13637.1|13627.1|29
1661460900000|2022-08-25 20:55:00|13639.1|13629.1|13639.6|13629.6|13640.1|13630.1|13637.6|13627.6|34
1661461200000|2022-08-25 21:00:00|13640.1|13630.1|13640.1|13630.1|13641.1|13631.1|13639.6|13629.6|6
1661461500000|2022-08-25 21:05:00|13640.6|13630.6|13640.6|13630.6|13640.6|13630.6|13640.6|13630.6|2
1661461800000|2022-08-25 21:10:00|13641.1|13631.1|13640.6|13630.6|13641.1|13631.1|13640.6|13630.6|1
1661462100000|2022-08-25 21:15:00|13647.4|13623.4|13649.7|13625.7|13650.4|13626.4|13647.4|13623.4|0
1661462400000|2022-08-25 21:20:00|13650.3|13626.3|13649.9|13625.9|13650.7|13626.7|13649.7|13625.7|0
1661462700000|2022-08-25 21:25:00|13649.6|13625.6|13648.8|13624.8|13649.6|13625.6|13647.2|13623.2|0
1661463000000|2022-08-25 21:30:00|13649.2|13625.2|13648.1|13624.1|13649.2|13625.2|13648.1|13624.1|0
1661463300000|2022-08-25 21:35:00|13647.7|13623.7|13649.7|13625.7|13649.7|13625.7|13647.6|13623.6|0
1661463600000|2022-08-25 21:40:00|13649.6|13625.6|13649.3|13625.3|13650.1|13626.1|13649.1|13625.1|0
1661463900000|2022-08-25 21:45:00|13649.4|13625.4|13650.2|13626.2|13650.4|13626.4|13649.4|13625.4|0
1661464200000|2022-08-25 21:50:00|13650.1|13626.1|13650.2|13626.2|13650.4|13626.4|13648.5|13624.5|0
1661464500000|2022-08-25 21:55:00|13650.4|13626.4|13649.5|13625.5|13650.4|13626.4|13649.4|13625.4|0
1661464800000|2022-08-25 22:00:00|13650.4|13626.4|13646.3|13622.3|13656.3|13632.3|13646.3|13622.3|0
1661465100000|2022-08-25 22:05:00|13646|13622|13645.7|13621.7|13646|13622|13644.4|13620.4|0
1661465400000|2022-08-25 22:10:00|13645.4|13621.4|13642.9|13618.9|13645.4|13621.4|13642.5|13618.5|0
1661465700000|2022-08-25 22:15:00|13642.6|13618.6|13642.6|13618.6|13644.5|13620.5|13642.6|13618.6|0
1661466000000|2022-08-25 22:20:00|13642|13618|13639.2|13615.2|13642.6|13618.6|13638.6|13614.6|0
1661466300000|2022-08-25 22:25:00|13638.9|13614.9|13639.2|13615.2|13639.2|13615.2|13637.9|13613.9|0
1661466600000|2022-08-25 22:30:00|13638.9|13614.9|13641.8|13617.8|13642.1|13618.1|13638.6|13614.6|0
1661466900000|2022-08-25 22:35:00|13642.4|13618.4|13641.5|13617.5|13642.5|13618.5|13641.2|13617.2|0
1661467200000|2022-08-25 22:40:00|13641.2|13617.2|13640.5|13616.5|13641.8|13617.8|13639.9|13615.9|0
1661467500000|2022-08-25 22:45:00|13641.7|13617.7|13640.5|13616.5|13644.7|13620.7|13640.5|13616.5|0
1661467800000|2022-08-25 22:50:00|13640.8|13616.8|13642|13618|13642|13618|13640.5|13616.5|0
1661468100000|2022-08-25 22:55:00|13641.7|13617.7|13642.6|13618.6|13642.6|13618.6|13640.7|13616.7|0
1661468400000|2022-08-25 23:00:00|13643.2|13619.2|13643.9|13619.9|13646.5|13622.5|13643.2|13619.2|0
1661468700000|2022-08-25 23:05:00|13644.5|13620.5|13649.1|13625.1|13650|13626|13644.5|13620.5|0
1661469000000|2022-08-25 23:10:00|13649.6|13625.6|13647.8|13623.8|13650.3|13626.3|13647.8|13623.8|0
1661469300000|2022-08-25 23:15:00|13648|13624|13650.3|13626.3|13651.6|13627.6|13647.8|13623.8|0
1661469600000|2022-08-25 23:20:00|13650.9|13626.9|13654.9|13630.9|13656.2|13632.2|13650.3|13626.3|0
1661469900000|2022-08-25 23:25:00|13654.6|13630.6|13654.2|13630.2|13656.2|13632.2|13654.2|13630.2|0
1661470200000|2022-08-25 23:30:00|13654.8|13630.8|13654.2|13630.2|13655.2|13631.2|13652.9|13628.9|0
1661470500000|2022-08-25 23:35:00|13653.9|13629.9|13649.7|13625.7|13653.9|13629.9|13649.7|13625.7|0
1661470800000|2022-08-25 23:40:00|13649.1|13625.1|13651.2|13627.2|13651.2|13627.2|13647.8|13623.8|0
1661471100000|2022-08-25 23:45:00|13650.9|13626.9|13650.6|13626.6|13653.2|13629.2|13649.3|13625.3|0
1661471400000|2022-08-25 23:50:00|13651.2|13627.2|13649|13625|13651.2|13627.2|13647.8|13623.8|0
1661471700000|2022-08-25 23:55:00|13649.6|13625.6|13647.1|13623.1|13651.2|13627.2|13647.1|13623.1|0
1661472000000|2022-08-26 00:00:00|13646.5|13622.5|13644.8|13620.8|13650|13626|13642.9|13618.9|0
1661472300000|2022-08-26 00:05:00|13645.4|13621.4|13642.9|13618.9|13646.7|13622.7|13642.9|13618.9|0
1661472600000|2022-08-26 00:10:00|13642.3|13618.3|13640.3|13616.3|13642.9|13618.9|13639|13615|0
1661472900000|2022-08-26 00:15:00|13639.7|13615.7|13640.3|13616.3|13642.1|13618.1|13637.1|13613.1|0
1661473200000|2022-08-26 00:20:00|13640.1|13616.1|13643.3|13619.3|13643.3|13619.3|13638.6|13614.6|0
1661473500000|2022-08-26 00:25:00|13642.7|13618.7|13641.9|13617.9|13645.9|13621.9|13641.4|13617.4|0
1661473800000|2022-08-26 00:30:00|13642.5|13618.5|13645.8|13621.8|13646|13622|13641.9|13617.9|0
1661474100000|2022-08-26 00:35:00|13645.9|13621.9|13647.1|13623.1|13649.2|13625.2|13644.5|13620.5|0
1661474400000|2022-08-26 00:40:00|13646.8|13622.8|13648.8|13624.8|13650.4|13626.4|13646|13622|0
1661474700000|2022-08-26 00:45:00|13648.5|13624.5|13649.7|13625.7|13652.3|13628.3|13648.2|13624.2|0
1661475000000|2022-08-26 00:50:00|13650.3|13626.3|13650.3|13626.3|13650.9|13626.9|13647.6|13623.6|0
1661475300000|2022-08-26 00:55:00|13650|13626|13652.1|13628.1|13655|13631|13649.7|13625.7|0
1661475600000|2022-08-26 01:00:00|13633.6|13623.6|13636.1|13626.1|13645.1|13635.1|13630.1|13620.1|5065
1661475900000|2022-08-26 01:05:00|13635.1|13625.1|13628.6|13618.6|13639.1|13629.1|13628.6|13618.6|6432
1661476200000|2022-08-26 01:10:00|13629.1|13619.1|13634.6|13624.6|13637.1|13627.1|13628.1|13618.1|1042
1661476500000|2022-08-26 01:15:00|13634.1|13624.1|13617.6|13607.6|13641.1|13631.1|13613.1|13603.1|2342
1661476800000|2022-08-26 01:20:00|13616.1|13606.1|13623.1|13613.1|13628.1|13618.1|13614.1|13604.1|1535
1661477100000|2022-08-26 01:25:00|13621.1|13611.1|13623.6|13613.6|13641.6|13631.6|13621.1|13611.1|4466
1661477400000|2022-08-26 01:30:00|13631.1|13621.1|13619.1|13609.1|13649.6|13639.6|13612.6|13602.6|28541
1661477700000|2022-08-26 01:35:00|13618.6|13608.6|13626.1|13616.1|13630.1|13620.1|13584.1|13574.1|15537
1661478000000|2022-08-26 01:40:00|13627.1|13617.1|13620.6|13610.6|13640.6|13630.6|13601.1|13591.1|8951
1661478300000|2022-08-26 01:45:00|13618.6|13608.6|13626.6|13616.6|13634.6|13624.6|13604.6|13594.6|7306
1661478600000|2022-08-26 01:50:00|13627.6|13617.6|13607.9|13597.9|13627.6|13617.6|13602.9|13592.9|19022
1661478900000|2022-08-26 01:55:00|13606.9|13596.9|13629.9|13619.9|13633.9|13623.9|13599.9|13589.9|11065
1661479200000|2022-08-26 02:00:00|13628.9|13618.9|13643.9|13633.9|13651.9|13641.9|13620.9|13610.9|6796
1661479500000|2022-08-26 02:05:00|13644.9|13634.9|13653.9|13643.9|13663.9|13653.9|13630.9|13620.9|9775
1661479800000|2022-08-26 02:10:00|13654.9|13644.9|13644.9|13634.9|13654.9|13644.9|13636.9|13626.9|3978
1661480100000|2022-08-26 02:15:00|13643.9|13633.9|13633.9|13623.9|13651.9|13641.9|13629.9|13619.9|3608
1661480400000|2022-08-26 02:20:00|13632.9|13622.9|13656.9|13646.9|13664.9|13654.9|13626.9|13616.9|5406
1661480700000|2022-08-26 02:25:00|13655.9|13645.9|13639.9|13629.9|13658.9|13648.9|13632.9|13622.9|13408
1661481000000|2022-08-26 02:30:00|13640.9|13630.9|13640.9|13630.9|13660.9|13650.9|13636.9|13626.9|6153
1661481300000|2022-08-26 02:35:00|13639.9|13629.9|13626.9|13616.9|13643.9|13633.9|13624.9|13614.9|5055
1661481600000|2022-08-26 02:40:00|13627.9|13617.9|13631.9|13621.9|13638.9|13628.9|13620.9|13610.9|3031
1661481900000|2022-08-26 02:45:00|13630.9|13620.9|13619.9|13609.9|13634.9|13624.9|13612.9|13602.9|3703
1661482200000|2022-08-26 02:50:00|13620.9|13610.9|13605.9|13595.9|13620.9|13610.9|13598.9|13588.9|3633
1661482500000|2022-08-26 02:55:00|13606.9|13596.9|13604.9|13594.9|13610.9|13600.9|13595.9|13585.9|3659
1661482800000|2022-08-26 03:00:00|13603.9|13593.9|13601.9|13591.9|13615.9|13605.9|13594.9|13584.9|3804
1661483100000|2022-08-26 03:05:00|13600.9|13590.9|13584.9|13574.9|13600.9|13590.9|13584.9|13574.9|3531
1661483400000|2022-08-26 03:10:00|13583.9|13573.9|13590.9|13580.9|13593.9|13583.9|13578.9|13568.9|2669
1661483700000|2022-08-26 03:15:00|13589.9|13579.9|13584.9|13574.9|13594.9|13584.9|13577.9|13567.9|3298
1661484000000|2022-08-26 03:20:00|13585.9|13575.9|13588.9|13578.9|13597.9|13587.9|13579.9|13569.9|3642
1661484300000|2022-08-26 03:25:00|13590.9|13580.9|13584.9|13574.9|13591.9|13581.9|13580.9|13570.9|3962
1661484600000|2022-08-26 03:30:00|13585.9|13575.9|13591.9|13581.9|13591.9|13581.9|13584.9|13574.9|937
1661484900000|2022-08-26 03:35:00|13590.9|13580.9|13592.9|13582.9|13593.9|13583.9|13589.9|13579.9|1761
1661485200000|2022-08-26 03:40:00|13593.9|13583.9|13587.9|13577.9|13593.9|13583.9|13587.9|13577.9|1098
1661485500000|2022-08-26 03:45:00|13586.9|13576.9|13588.9|13578.9|13589.9|13579.9|13584.9|13574.9|747
1661485800000|2022-08-26 03:50:00|13589.9|13579.9|13590.9|13580.9|13591.9|13581.9|13585.9|13575.9|727
1661486100000|2022-08-26 03:55:00|13591.9|13581.9|13594.9|13584.9|13595.9|13585.9|13591.9|13581.9|908
1661486400000|2022-08-26 04:00:00|13593.9|13583.9|13595.9|13585.9|13595.9|13585.9|13591.9|13581.9|687
1661486700000|2022-08-26 04:05:00|13594.9|13584.9|13587.9|13577.9|13594.9|13584.9|13585.9|13575.9|1066
1661487000000|2022-08-26 04:10:00|13586.9|13576.9|13585.9|13575.9|13587.9|13577.9|13582.9|13572.9|875
1661487300000|2022-08-26 04:15:00|13584.9|13574.9|13584.9|13574.9|13585.9|13575.9|13582.9|13572.9|960
1661487600000|2022-08-26 04:20:00|13582.9|13572.9|13581.9|13571.9|13584.9|13574.9|13580.9|13570.9|680
1661487900000|2022-08-26 04:25:00|13580.9|13570.9|13578.9|13568.9|13582.9|13572.9|13577.9|13567.9|1488
1661488200000|2022-08-26 04:30:00|13580.9|13570.9|13583.9|13573.9|13583.9|13573.9|13580.9|13570.9|2453
1661488500000|2022-08-26 04:35:00|13582.9|13572.9|13583.9|13573.9|13585.9|13575.9|13581.9|13571.9|710
1661488800000|2022-08-26 04:40:00|13584.9|13574.9|13586.9|13576.9|13587.9|13577.9|13582.9|13572.9|655
1661489100000|2022-08-26 04:45:00|13585.9|13575.9|13583.9|13573.9|13585.9|13575.9|13581.9|13571.9|2069
1661489400000|2022-08-26 04:50:00|13584.9|13574.9|13580.9|13570.9|13584.9|13574.9|13579.9|13569.9|770
1661489700000|2022-08-26 04:55:00|13579.9|13569.9|13578.9|13568.9|13581.9|13571.9|13578.9|13568.9|766
1661490000000|2022-08-26 05:00:00|13579.9|13569.9|13582.9|13572.9|13593.9|13583.9|13571.9|13561.9|4445
1661490300000|2022-08-26 05:05:00|13583.9|13573.9|13600.9|13590.9|13604.9|13594.9|13583.9|13573.9|4980
1661490600000|2022-08-26 05:10:00|13599.9|13589.9|13585.9|13575.9|13605.9|13595.9|13583.9|13573.9|3183
1661490900000|2022-08-26 05:15:00|13586.9|13576.9|13586.9|13576.9|13599.9|13589.9|13582.9|13572.9|4096
1661491200000|2022-08-26 05:20:00|13585.9|13575.9|13588.9|13578.9|13598.9|13588.9|13583.9|13573.9|5930
1661491500000|2022-08-26 05:25:00|13590.9|13580.9|13591.9|13581.9|13604.9|13594.9|13588.9|13578.9|3689
1661491800000|2022-08-26 05:30:00|13592.9|13582.9|13586.9|13576.9|13593.9|13583.9|13576.9|13566.9|3112
1661492100000|2022-08-26 05:35:00|13585.9|13575.9|13574.9|13564.9|13592.9|13582.9|13569.9|13559.9|3983
1661492400000|2022-08-26 05:40:00|13573.9|13563.9|13601.9|13591.9|13601.9|13591.9|13568.9|13558.9|4963
1661492700000|2022-08-26 05:45:00|13600.9|13590.9|13592.9|13582.9|13601.9|13591.9|13587.9|13577.9|3178
1661493000000|2022-08-26 05:50:00|13591.9|13581.9|13601.9|13591.9|13607.9|13597.9|13590.9|13580.9|3606
1661493300000|2022-08-26 05:55:00|13600.9|13590.9|13607.9|13597.9|13614.9|13604.9|13596.9|13586.9|4684
1661493600000|2022-08-26 06:00:00|13606.9|13596.9|13620.9|13610.9|13629.9|13619.9|13596.9|13586.9|6542
1661493900000|2022-08-26 06:05:00|13619.9|13609.9|13606.9|13596.9|13621.9|13611.9|13598.9|13588.9|4423
1661494200000|2022-08-26 06:10:00|13605.9|13595.9|13597.9|13587.9|13609.9|13599.9|13593.9|13583.9|4066
1661494500000|2022-08-26 06:15:00|13599.9|13589.9|13609.9|13599.9|13615.9|13605.9|13597.9|13587.9|6804
1661494800000|2022-08-26 06:20:00|13608.9|13598.9|13590.9|13580.9|13609.9|13599.9|13590.9|13580.9|7101
1661495100000|2022-08-26 06:25:00|13589.9|13579.9|13602.9|13592.9|13604.9|13594.9|13589.9|13579.9|4206
1661495400000|2022-08-26 06:30:00|13603.9|13593.9|13603.9|13593.9|13611.9|13601.9|13596.9|13586.9|5092
1661495700000|2022-08-26 06:35:00|13604.9|13594.9|13605.9|13595.9|13613.9|13603.9|13600.9|13590.9|4220
1661496000000|2022-08-26 06:40:00|13604.9|13594.9|13593.9|13583.9|13606.9|13596.9|13590.9|13580.9|8208
1661496300000|2022-08-26 06:45:00|13592.9|13582.9|13597.9|13587.9|13598.9|13588.9|13585.9|13575.9|6564
1661496600000|2022-08-26 06:50:00|13596.9|13586.9|13596.9|13586.9|13602.9|13592.9|13586.9|13576.9|6495
1661496900000|2022-08-26 06:55:00|13597.9|13587.9|13597.9|13587.9|13603.9|13593.9|13594.9|13584.9|6927
1661497200000|2022-08-26 07:00:00|13596.9|13586.9|13598.9|13587.9|13601.9|13590.9|13591.9|13580.9|3735
1661497500000|2022-08-26 07:05:00|13597.9|13586.9|13602.9|13591.9|13603.9|13592.9|13597.9|13586.9|1614
1661497800000|2022-08-26 07:10:00|13601.9|13590.9|13606.9|13595.9|13607.9|13596.9|13598.9|13587.9|1684
1661498100000|2022-08-26 07:15:00|13605.9|13594.9|13609.9|13598.9|13610.9|13598.9|13602.9|13591.9|659
1661498400000|2022-08-26 07:20:00|13610.9|13597.9|13611.9|13600.9|13612.9|13601.9|13608.9|13596.9|1226
1661498700000|2022-08-26 07:25:00|13612.9|13601.9|13611.9|13599.9|13617.9|13606.9|13608.9|13597.9|506
1661499000000|2022-08-26 07:30:00|13612.9|13600.9|13606.9|13595.9|13613.9|13601.9|13603.9|13591.9|560
1661499300000|2022-08-26 07:35:00|13605.9|13594.9|13609.9|13598.9|13610.9|13599.9|13603.9|13591.9|255
1661499600000|2022-08-26 07:40:00|13610.9|13597.9|13611.9|13600.9|13612.9|13600.9|13605.9|13594.9|773
1661499900000|2022-08-26 07:45:00|13612.9|13599.9|13611.9|13599.9|13613.9|13602.9|13608.9|13597.9|636
1661500200000|2022-08-26 07:50:00|13610.9|13598.9|13608.9|13596.9|13611.9|13600.9|13606.9|13595.9|337
1661500500000|2022-08-26 07:55:00|13607.9|13597.9|13606.9|13594.9|13608.9|13597.9|13604.9|13593.9|1692
1661500800000|2022-08-26 08:00:00|13605.9|13595.9|13601.9|13589.9|13607.9|13595.9|13600.9|13588.9|823
1661501100000|2022-08-26 08:05:00|13600.9|13588.9|13604.9|13593.9|13608.9|13597.9|13598.9|13587.9|1607
1661501400000|2022-08-26 08:10:00|13605.9|13592.9|13600.9|13588.9|13605.9|13592.9|13597.9|13585.9|1005
1661501700000|2022-08-26 08:15:00|13601.9|13589.9|13596.9|13584.9|13601.9|13589.9|13596.9|13584.9|1057
1661502000000|2022-08-26 08:20:00|13595.9|13585.9|13593.9|13582.9|13597.9|13586.9|13592.9|13581.9|1426
1661502300000|2022-08-26 08:25:00|13592.9|13581.9|13592.9|13581.9|13593.9|13582.9|13590.9|13579.9|700
1661502600000|2022-08-26 08:30:00|13598.5|13574.5|13607.2|13583.2|13608.4|13584.4|13592.7|13568.7|0
1661502900000|2022-08-26 08:35:00|13607.8|13583.8|13604.5|13580.5|13610.4|13586.4|13603|13579|163
1661503200000|2022-08-26 08:40:00|13605.1|13581.1|13604.8|13580.8|13606.6|13582.6|13600.8|13576.8|0
1661503500000|2022-08-26 08:45:00|13605.1|13581.1|13608.3|13584.3|13611.2|13587.2|13604.5|13580.5|0
1661503800000|2022-08-26 08:50:00|13608.9|13584.9|13602|13578|13610.4|13586.4|13601.4|13577.4|0
1661504100000|2022-08-26 08:55:00|13601.6|13577.6|13598.7|13574.7|13602.5|13578.5|13598.5|13574.5|0
1661504400000|2022-08-26 09:00:00|13599.3|13575.3|13599.9|13587.9|13604.9|13593.9|13598.7|13574.7|236
1661504700000|2022-08-26 09:05:00|13598.9|13588.9|13601.9|13590.9|13602.9|13590.9|13596.9|13584.9|302
1661505000000|2022-08-26 09:10:00|13600.9|13589.9|13600.9|13588.9|13600.9|13589.9|13597.9|13585.9|177
1661505300000|2022-08-26 09:15:00|13602.9|13589.9|13602.9|13590.9|13611.9|13599.9|13601.9|13589.9|722
1661505600000|2022-08-26 09:20:00|13601.9|13589.9|13602.9|13591.9|13602.9|13591.9|13599.9|13588.9|384
1661505900000|2022-08-26 09:25:00|13601.9|13590.9|13603.9|13592.9|13605.9|13594.9|13601.9|13589.9|137
1661506200000|2022-08-26 09:30:00|13604.9|13593.9|13597.9|13586.9|13604.9|13593.9|13596.9|13585.9|162
1661506500000|2022-08-26 09:35:00|13598.9|13587.9|13595.9|13584.9|13600.9|13588.9|13595.9|13584.9|198
1661506800000|2022-08-26 09:40:00|13596.9|13585.9|13594.9|13583.9|13596.9|13585.9|13593.9|13582.9|422
1661507100000|2022-08-26 09:45:00|13595.9|13584.9|13591.9|13579.9|13596.9|13585.9|13590.9|13579.9|77
1661507400000|2022-08-26 09:50:00|13590.9|13580.9|13594.9|13582.9|13595.9|13583.9|13589.9|13578.9|95
1661507700000|2022-08-26 09:55:00|13593.9|13581.9|13593.9|13582.9|13596.9|13584.9|13592.9|13580.9|123
1661508000000|2022-08-26 10:00:00|13592.9|13581.9|13599.9|13587.9|13601.9|13589.9|13592.9|13580.9|41
1661508300000|2022-08-26 10:05:00|13598.9|13588.9|13596.9|13585.9|13600.9|13588.9|13593.9|13582.9|314
1661508600000|2022-08-26 10:10:00|13597.9|13586.9|13595.9|13584.9|13597.9|13586.9|13594.9|13582.9|33
1661508900000|2022-08-26 10:15:00|13596.9|13585.9|13599.9|13587.9|13599.9|13587.9|13594.9|13582.9|79
1661509200000|2022-08-26 10:20:00|13598.9|13586.9|13596.9|13584.9|13599.9|13587.9|13594.9|13583.9|122
1661509500000|2022-08-26 10:25:00|13595.9|13583.9|13593.9|13582.9|13597.9|13586.9|13593.9|13582.9|29
1661509800000|2022-08-26 10:30:00|13594.9|13583.9|13597.9|13586.9|13597.9|13586.9|13593.9|13582.9|36
1661510100000|2022-08-26 10:35:00|13596.9|13585.9|13597.9|13585.9|13597.9|13586.9|13594.9|13583.9|69
1661510400000|2022-08-26 10:40:00|13596.9|13586.9|13594.9|13583.9|13601.9|13590.9|13594.9|13583.9|69
1661510700000|2022-08-26 10:45:00|13595.9|13582.9|13593.9|13582.9|13595.9|13584.9|13591.9|13579.9|158
1661511000000|2022-08-26 10:50:00|13594.9|13581.9|13589.9|13578.9|13594.9|13581.9|13588.9|13577.9|293
1661511300000|2022-08-26 10:55:00|13588.9|13577.9|13591.9|13580.9|13591.9|13580.9|13588.9|13577.9|170
1661511600000|2022-08-26 11:00:00|13590.9|13579.9|13587.9|13575.9|13591.9|13580.9|13586.9|13575.9|269
1661511900000|2022-08-26 11:05:00|13586.9|13574.9|13583.9|13572.9|13587.9|13574.9|13582.9|13571.9|249
1661512200000|2022-08-26 11:10:00|13584.9|13573.9|13584.9|13573.9|13585.9|13574.9|13582.9|13570.9|61
1661512500000|2022-08-26 11:15:00|13583.9|13572.9|13585.9|13574.9|13585.9|13574.9|13583.9|13571.9|66
1661512800000|2022-08-26 11:20:00|13584.9|13573.9|13587.9|13576.9|13589.9|13577.9|13583.9|13572.9|253
1661513100000|2022-08-26 11:25:00|13588.9|13577.9|13593.9|13582.9|13595.9|13584.9|13587.9|13576.9|153
1661513400000|2022-08-26 11:30:00|13592.9|13581.9|13595.9|13583.9|13597.9|13585.9|13591.9|13580.9|85
1661513700000|2022-08-26 11:35:00|13596.9|13584.9|13596.9|13584.9|13599.9|13587.9|13594.9|13582.9|113
1661514000000|2022-08-26 11:40:00|13595.9|13583.9|13596.9|13584.9|13597.9|13586.9|13593.9|13582.9|106
1661514300000|2022-08-26 11:45:00|13595.9|13585.9|13599.9|13587.9|13600.9|13588.9|13594.9|13583.9|322
1661514600000|2022-08-26 11:50:00|13600.9|13589.9|13633.9|13621.9|13634.9|13621.9|13597.9|13585.9|1390
1661514900000|2022-08-26 11:55:00|13635.9|13623.9|13618.9|13606.9|13637.9|13626.9|13610.9|13598.9|2468
1661515200000|2022-08-26 12:00:00|13619.9|13607.9|13631.9|13619.9|13640.9|13629.9|13618.9|13606.9|1627
1661515500000|2022-08-26 12:05:00|13632.9|13620.9|13631.9|13620.9|13637.9|13626.9|13624.9|13613.9|984
1661515800000|2022-08-26 12:10:00|13632.9|13621.9|13635.9|13624.9|13639.9|13627.9|13631.9|13620.9|226
1661516100000|2022-08-26 12:15:00|13634.9|13623.9|13641.9|13629.9|13645.9|13633.9|13634.9|13623.9|826
1661516400000|2022-08-26 12:20:00|13640.9|13630.9|13647.9|13636.9|13650.9|13639.9|13640.9|13629.9|1632
1661516700000|2022-08-26 12:25:00|13646.9|13635.9|13639.9|13627.9|13649.9|13638.9|13637.9|13626.9|301
1661517000000|2022-08-26 12:30:00|13637.9|13625.9|13650.9|13639.9|13657.9|13646.9|13636.9|13625.9|1093
1661517300000|2022-08-26 12:35:00|13648.9|13638.9|13658.9|13647.9|13660.9|13649.9|13646.9|13635.9|1033
1661517600000|2022-08-26 12:40:00|13659.9|13646.9|13656.9|13645.9|13659.9|13648.9|13654.9|13643.9|933
1661517900000|2022-08-26 12:45:00|13658.9|13647.9|13657.9|13646.9|13658.9|13647.9|13654.9|13643.9|748
1661518200000|2022-08-26 12:50:00|13658.9|13647.9|13661.9|13650.9|13666.9|13655.9|13656.9|13645.9|790
1661518500000|2022-08-26 12:55:00|13660.9|13649.9|13665.9|13654.9|13667.9|13655.9|13660.9|13649.9|959
1661518800000|2022-08-26 13:00:00|13664.9|13653.9|13670.9|13659.9|13670.9|13659.9|13664.9|13653.9|617
1661519100000|2022-08-26 13:05:00|13671.9|13660.9|13668.9|13657.9|13675.9|13664.9|13668.9|13657.9|280
1661519400000|2022-08-26 13:10:00|13669.9|13658.9|13659.9|13648.9|13670.9|13659.9|13658.9|13646.9|183
1661519700000|2022-08-26 13:15:00|13661.9|13649.9|13660.9|13648.9|13669.9|13658.9|13658.9|13647.9|157
1661520000000|2022-08-26 13:20:00|13661.9|13649.9|13666.9|13655.9|13667.9|13656.9|13660.9|13648.9|281
1661520300000|2022-08-26 13:25:00|13667.9|13654.9|13666.9|13655.9|13670.9|13659.9|13664.9|13653.9|660
1661520600000|2022-08-26 13:30:00|13667.9|13657.9|13670.9|13658.9|13679.9|13668.9|13659.9|13647.9|1222
1661520900000|2022-08-26 13:35:00|13669.9|13659.9|13670.9|13659.9|13675.9|13664.9|13660.9|13649.9|584
1661521200000|2022-08-26 13:40:00|13671.9|13658.9|13663.9|13652.9|13672.9|13661.9|13662.9|13651.9|181
1661521500000|2022-08-26 13:45:00|13664.9|13653.9|13660.9|13649.9|13669.9|13658.9|13660.9|13649.9|452
1661521800000|2022-08-26 13:50:00|13659.9|13648.9|13662.9|13651.9|13667.9|13656.9|13655.9|13644.9|539
1661522100000|2022-08-26 13:55:00|13664.9|13653.9|13654.9|13642.9|13667.9|13655.9|13651.9|13639.9|741
1661522400000|2022-08-26 14:00:00|13653.9|13640.9|13627.9|13616.9|13653.9|13641.9|13624.9|13612.9|1424
1661522700000|2022-08-26 14:05:00|13626.9|13615.9|13674.9|13663.9|13675.9|13664.9|13624.9|13611.9|998
1661523000000|2022-08-26 14:10:00|13673.9|13662.9|13660.9|13649.9|13677.9|13665.9|13656.9|13645.9|707
1661523300000|2022-08-26 14:15:00|13661.9|13648.9|13658.9|13646.9|13666.9|13655.9|13649.9|13638.9|487
1661523600000|2022-08-26 14:20:00|13659.9|13647.9|13641.9|13630.9|13660.9|13648.9|13637.9|13625.9|636
1661523900000|2022-08-26 14:25:00|13640.9|13629.9|13635.9|13623.9|13647.9|13636.9|13627.9|13616.9|892
1661524200000|2022-08-26 14:30:00|13634.9|13622.9|13608.9|13596.9|13634.9|13622.9|13608.9|13596.9|1634
1661524500000|2022-08-26 14:35:00|13607.9|13597.9|13595.9|13583.9|13612.9|13601.9|13591.9|13580.9|1243
1661524800000|2022-08-26 14:40:00|13596.9|13584.9|13604.9|13593.9|13606.9|13595.9|13594.9|13582.9|178
1661525100000|2022-08-26 14:45:00|13603.9|13592.9|13611.9|13599.9|13611.9|13600.9|13597.9|13585.9|189
1661525400000|2022-08-26 14:50:00|13610.9|13600.9|13607.9|13596.9|13614.9|13603.9|13603.9|13592.9|181
1661525700000|2022-08-26 14:55:00|13606.9|13595.9|13603.9|13591.9|13610.9|13598.9|13600.9|13588.9|150
1661526000000|2022-08-26 15:00:00|13602.9|13590.9|13588.9|13576.9|13602.9|13591.9|13585.9|13574.9|366
1661526300000|2022-08-26 15:05:00|13587.9|13575.9|13590.9|13579.9|13593.9|13582.9|13586.9|13574.9|461
1661526600000|2022-08-26 15:10:00|13589.9|13578.9|13590.9|13579.9|13591.9|13580.9|13581.9|13570.9|981
1661526900000|2022-08-26 15:15:00|13591.9|13580.9|13578.9|13567.9|13593.9|13582.9|13577.9|13566.9|419
1661527200000|2022-08-26 15:20:00|13579.9|13568.9|13580.9|13569.9|13582.9|13570.9|13570.9|13559.9|584
1661527500000|2022-08-26 15:25:00|13579.9|13568.9|13584.9|13572.9|13584.9|13573.9|13576.9|13565.9|316
1661527800000|2022-08-26 15:30:00|13585.9|13573.9|13589.9|13577.9|13589.9|13578.9|13582.9|13570.9|171
1661528100000|2022-08-26 15:35:00|13590.9|13578.9|13585.9|13574.9|13590.9|13579.9|13582.9|13571.9|216
1661528400000|2022-08-26 15:40:00|13586.9|13575.9|13584.9|13573.9|13590.9|13579.9|13579.9|13568.9|115
1661528700000|2022-08-26 15:45:00|13585.9|13574.9|13591.9|13579.9|13591.9|13580.9|13585.9|13573.9|185
1661529000000|2022-08-26 15:50:00|13590.9|13580.9|13588.9|13577.9|13593.9|13582.9|13587.9|13576.9|706
1661529300000|2022-08-26 15:55:00|13589.9|13576.9|13581.9|13570.9|13589.9|13576.9|13579.9|13568.9|219
1661529600000|2022-08-26 16:00:00|13582.9|13569.9|13575.9|13563.9|13585.9|13574.9|13573.9|13562.9|194
1661529900000|2022-08-26 16:05:00|13576.9|13564.9|13574.9|13563.9|13578.9|13567.9|13571.9|13560.9|381
1661530200000|2022-08-26 16:10:00|13573.9|13562.9|13575.9|13564.9|13576.9|13565.9|13571.9|13560.9|225
1661530500000|2022-08-26 16:15:00|13574.9|13563.9|13569.9|13558.9|13575.9|13563.9|13568.9|13556.9|134
1661530800000|2022-08-26 16:20:00|13570.9|13559.9|13566.9|13555.9|13570.9|13559.9|13563.9|13552.9|176
1661531100000|2022-08-26 16:25:00|13567.9|13556.9|13567.9|13556.9|13568.9|13557.9|13564.9|13553.9|72
1661531400000|2022-08-26 16:30:00|13566.9|13555.9|13565.9|13554.9|13567.9|13556.9|13562.9|13551.9|179
1661531700000|2022-08-26 16:35:00|13564.9|13553.9|13567.9|13555.9|13569.9|13557.9|13564.9|13553.9|267
1661532000000|2022-08-26 16:40:00|13566.9|13556.9|13570.9|13558.9|13574.9|13562.9|13565.9|13554.9|93
1661532300000|2022-08-26 16:45:00|13569.9|13557.9|13574.9|13562.9|13574.9|13562.9|13567.9|13556.9|106
1661532600000|2022-08-26 16:50:00|13573.9|13563.9|13571.9|13560.9|13574.9|13563.9|13570.9|13559.9|170
1661532900000|2022-08-26 16:55:00|13572.9|13561.9|13575.9|13564.9|13575.9|13564.9|13569.9|13558.9|426
1661533200000|2022-08-26 17:00:00|13576.9|13565.9|13575.9|13564.9|13578.9|13567.9|13572.9|13561.9|185
1661533500000|2022-08-26 17:05:00|13576.9|13565.9|13574.9|13563.9|13577.9|13566.9|13574.9|13562.9|225
1661533800000|2022-08-26 17:10:00|13575.9|13562.9|13571.9|13560.9|13575.9|13563.9|13567.9|13556.9|244
1661534100000|2022-08-26 17:15:00|13572.9|13559.9|13562.9|13551.9|13574.9|13563.9|13562.9|13551.9|610
1661534400000|2022-08-26 17:20:00|13561.9|13550.9|13560.9|13549.9|13562.9|13551.9|13558.9|13547.9|367
1661534700000|2022-08-26 17:25:00|13561.9|13550.9|13558.9|13547.9|13563.9|13552.9|13558.9|13547.9|279
1661535000000|2022-08-26 17:30:00|13557.9|13546.9|13559.9|13548.9|13560.9|13549.9|13556.9|13544.9|426
1661535300000|2022-08-26 17:35:00|13560.9|13549.9|13559.9|13547.9|13561.9|13549.9|13558.9|13546.9|14
1661535600000|2022-08-26 17:40:00|13558.9|13548.9|13559.9|13548.9|13561.9|13550.9|13556.9|13545.9|39
1661535900000|2022-08-26 17:45:00|13560.9|13549.9|13562.9|13550.9|13562.9|13551.9|13559.9|13548.9|215
1661536200000|2022-08-26 17:50:00|13561.9|13551.9|13562.9|13551.9|13562.9|13551.9|13559.9|13547.9|179
1661536500000|2022-08-26 17:55:00|13563.9|13552.9|13564.9|13552.9|13564.9|13553.9|13561.9|13549.9|195
1661536800000|2022-08-26 18:00:00|13563.9|13553.9|13563.9|13552.9|13566.9|13555.9|13563.9|13551.9|110
1661537100000|2022-08-26 18:05:00|13564.9|13553.9|13563.9|13552.9|13565.9|13554.9|13562.9|13551.9|100
1661537400000|2022-08-26 18:10:00|13562.9|13551.9|13564.9|13553.9|13564.9|13553.9|13561.9|13550.9|234
1661537700000|2022-08-26 18:15:00|13563.9|13552.9|13556.9|13544.9|13564.9|13552.9|13555.9|13544.9|299
1661538000000|2022-08-26 18:20:00|13557.9|13545.9|13556.9|13545.9|13562.9|13551.9|13556.9|13545.9|94
1661538300000|2022-08-26 18:25:00|13557.9|13546.9|13555.9|13544.9|13558.9|13547.9|13555.9|13544.9|56
1661538600000|2022-08-26 18:30:00|13556.9|13543.9|13559.9|13547.9|13559.9|13548.9|13555.9|13543.9|78
1661538900000|2022-08-26 18:35:00|13560.9|13548.9|13559.9|13548.9|13561.9|13550.9|13557.9|13545.9|67
1661539200000|2022-08-26 18:40:00|13560.9|13549.9|13558.9|13548.9|13561.9|13549.9|13558.9|13547.9|18
1661539500000|2022-08-26 18:45:00|13558.4|13548.4|13555.4|13545.4|13560.4|13550.4|13555.4|13545.4|86
1661539800000|2022-08-26 18:50:00|13555.9|13545.9|13554.9|13544.9|13557.9|13547.9|13553.4|13543.4|53
1661540100000|2022-08-26 18:55:00|13555.4|13545.4|13557.4|13547.4|13557.4|13547.4|13552.4|13542.4|94
1661540400000|2022-08-26 19:00:00|13556.4|13546.4|13552.4|13542.4|13556.4|13546.4|13552.4|13542.4|75
1661540700000|2022-08-26 19:05:00|13553.4|13543.4|13551.9|13541.9|13554.4|13544.4|13550.4|13540.4|82
1661541000000|2022-08-26 19:10:00|13551.4|13541.4|13549.9|13539.9|13552.4|13542.4|13547.4|13537.4|88
1661541300000|2022-08-26 19:15:00|13550.4|13540.4|13549.4|13539.4|13551.4|13541.4|13548.4|13538.4|186
1661541600000|2022-08-26 19:20:00|13549.9|13539.9|13548.9|13538.9|13550.9|13540.9|13546.4|13536.4|27
1661541900000|2022-08-26 19:25:00|13549.4|13539.4|13553.9|13543.9|13554.9|13544.9|13548.9|13538.9|41
1661542200000|2022-08-26 19:30:00|13553.4|13543.4|13547.4|13537.4|13554.4|13544.4|13547.4|13537.4|80
1661542500000|2022-08-26 19:35:00|13547.9|13537.9|13546.9|13536.9|13548.4|13538.4|13545.9|13535.9|341
1661542800000|2022-08-26 19:40:00|13547.4|13537.4|13543.4|13533.4|13547.4|13537.4|13542.9|13532.9|75
1661543100000|2022-08-26 19:45:00|13544.4|13534.4|13539.4|13529.4|13545.4|13535.4|13538.4|13528.4|258
1661543400000|2022-08-26 19:50:00|13541.4|13531.4|13539.4|13529.4|13542.4|13532.4|13538.4|13528.4|376
1661543700000|2022-08-26 19:55:00|13540.4|13530.4|13537.4|13527.4|13541.4|13531.4|13536.9|13526.9|297
1661544000000|2022-08-26 20:00:00|13536.9|13526.9|13535.9|13525.9|13538.4|13528.4|13534.9|13524.9|45
1661544300000|2022-08-26 20:05:00|13535.4|13525.4|13537.9|13527.9|13537.9|13527.9|13535.4|13525.4|12
1661544600000|2022-08-26 20:10:00|13537.4|13527.4|13538.9|13528.9|13538.9|13528.9|13537.4|13527.4|101
1661544900000|2022-08-26 20:15:00|13538.4|13528.4|13534.9|13524.9|13538.9|13528.9|13534.9|13524.9|7
1661545200000|2022-08-26 20:20:00|13535.9|13525.9|13535.9|13525.9|13535.9|13525.9|13535.9|13525.9|3
1661545500000|2022-08-26 20:25:00|13536.4|13526.4|13537.9|13527.9|13537.9|13527.9|13536.4|13526.4|28
1661545800000|2022-08-26 20:30:00|13538.4|13528.4|13538.9|13528.9|13539.9|13529.9|13538.4|13528.4|11
1661546100000|2022-08-26 20:35:00|13538.4|13528.4|13537.9|13527.9|13538.9|13528.9|13537.9|13527.9|9
1661546400000|2022-08-26 20:40:00|13537.4|13527.4|13536.9|13526.9|13537.9|13527.9|13534.9|13524.9|50
1661546700000|2022-08-26 20:45:00|13536.4|13526.4|13533.9|13523.9|13536.4|13526.4|13533.9|13523.9|18
1661547000000|2022-08-26 20:50:00|13534.4|13524.4|13534.4|13524.4|13534.9|13524.9|13533.4|13523.4|0
1661547300000|2022-08-26 20:55:00|13534.9|13524.9|13537.9|13527.9|13540.4|13530.4|13533.4|13523.4|106
1661724000000|2022-08-28 22:00:00|13505.6|13481.6|13495.2|13471.2|13506.6|13482.6|13494.8|13470.8|0
1661724300000|2022-08-28 22:05:00|13495.1|13471.1|13498.8|13474.8|13499.9|13475.9|13478.3|13454.3|0
1661724600000|2022-08-28 22:10:00|13498.5|13474.5|13507.7|13483.7|13511|13487|13498.5|13474.5|0
1661724900000|2022-08-28 22:15:00|13508|13484|13501.4|13477.4|13514.3|13490.3|13501.4|13477.4|0
1661725200000|2022-08-28 22:20:00|13501.7|13477.7|13496.8|13472.8|13506.1|13482.1|13495.5|13471.5|0
1661725500000|2022-08-28 22:25:00|13497.4|13473.4|13501.6|13477.6|13509.2|13485.2|13497.2|13473.2|0
1661725800000|2022-08-28 22:30:00|13502.2|13478.2|13506.9|13482.9|13508.2|13484.2|13501.9|13477.9|0
1661726100000|2022-08-28 22:35:00|13507.5|13483.5|13502.2|13478.2|13509.5|13485.5|13497.6|13473.6|0
1661726400000|2022-08-28 22:40:00|13501|13477|13508.4|13484.4|13508.4|13484.4|13500.9|13476.9|0
1661726700000|2022-08-28 22:45:00|13509|13485|13512.4|13488.4|13514.4|13490.4|13503.7|13479.7|0
1661727000000|2022-08-28 22:50:00|13513|13489|13508.4|13484.4|13515.7|13491.7|13507.7|13483.7|0
1661727300000|2022-08-28 22:55:00|13509|13485|13504.2|13480.2|13510.4|13486.4|13502.5|13478.5|0
1661727600000|2022-08-28 23:00:00|13504.5|13480.5|13503.2|13479.2|13507.8|13483.8|13502.5|13478.5|0
1661727900000|2022-08-28 23:05:00|13503.5|13479.5|13501.3|13477.3|13504.5|13480.5|13501.2|13477.2|0
1661728200000|2022-08-28 23:10:00|13501.9|13477.9|13496.6|13472.6|13502.6|13478.6|13495.3|13471.3|0
1661728500000|2022-08-28 23:15:00|13497.2|13473.2|13494|13470|13499.9|13475.9|13491.3|13467.3|0
1661728800000|2022-08-28 23:20:00|13493.4|13469.4|13491.3|13467.3|13497.6|13473.6|13491.3|13467.3|0
1661729100000|2022-08-28 23:25:00|13490.7|13466.7|13483.3|13459.3|13491|13467|13480.7|13456.7|0
1661729400000|2022-08-28 23:30:00|13483.9|13459.9|13472.3|13448.3|13484|13460|13471.4|13447.4|0
1661729700000|2022-08-28 23:35:00|13472.9|13448.9|13470.4|13446.4|13475.9|13451.9|13469.1|13445.1|0
1661730000000|2022-08-28 23:40:00|13471.6|13447.6|13471.6|13447.6|13478.4|13454.4|13470.6|13446.6|0
1661730300000|2022-08-28 23:45:00|13471|13447|13470.7|13446.7|13476|13452|13466.9|13442.9|0
1661730600000|2022-08-28 23:50:00|13471.3|13447.3|13470.7|13446.7|13476|13452|13470|13446|0
1661730900000|2022-08-28 23:55:00|13471.3|13447.3|13478.3|13454.3|13478.6|13454.6|13470.7|13446.7|0
1661731200000|2022-08-29 00:00:00|13477|13453|13485.3|13461.3|13487.4|13463.4|13473.8|13449.8|0
1661731500000|2022-08-29 00:05:00|13485.6|13461.6|13480.6|13456.6|13486.6|13462.6|13476.6|13452.6|0
1661731800000|2022-08-29 00:10:00|13480.9|13456.9|13491.5|13467.5|13491.9|13467.9|13478|13454|0
1661732100000|2022-08-29 00:15:00|13492.1|13468.1|13489.2|13465.2|13502.8|13478.8|13486.2|13462.2|0
1661732400000|2022-08-29 00:20:00|13489.8|13465.8|13498.4|13474.4|13502.5|13478.5|13489.8|13465.8|0
1661732700000|2022-08-29 00:25:00|13497.8|13473.8|13497.8|13473.8|13500.1|13476.1|13495|13471|0
1661733000000|2022-08-29 00:30:00|13498.1|13474.1|13493.3|13469.3|13506.5|13482.5|13492.7|13468.7|0
1661733300000|2022-08-29 00:35:00|13492.7|13468.7|13497.2|13473.2|13498.7|13474.7|13491.8|13467.8|0
1661733600000|2022-08-29 00:40:00|13496.6|13472.6|13487.2|13463.2|13497.9|13473.9|13484.4|13460.4|0
1661733900000|2022-08-29 00:45:00|13486.5|13462.5|13483.7|13459.7|13491.5|13467.5|13481|13457|0
1661734200000|2022-08-29 00:50:00|13483.4|13459.4|13485.2|13461.2|13488.5|13464.5|13482.5|13458.5|0
1661734500000|2022-08-29 00:55:00|13484|13460|13483.6|13459.6|13488.4|13464.4|13478.1|13454.1|0
1661734800000|2022-08-29 01:00:00|13486.9|13476.9|13471.9|13461.9|13493.9|13483.9|13463.4|13453.4|2182
1661735100000|2022-08-29 01:05:00|13472.4|13462.4|13466.9|13456.9|13479.9|13469.9|13452.4|13442.4|1205
1661735400000|2022-08-29 01:10:00|13467.4|13457.4|13446.4|13436.4|13473.4|13463.4|13438.4|13428.4|3550
1661735700000|2022-08-29 01:15:00|13444.9|13434.9|13450.9|13440.9|13462.4|13452.4|13419.9|13409.9|4187
1661736000000|2022-08-29 01:20:00|13453.9|13443.9|13449.4|13439.4|13471.9|13461.9|13441.9|13431.9|9984
1661736300000|2022-08-29 01:25:00|13448.9|13438.9|13496.4|13486.4|13526.9|13516.9|13443.9|13433.9|8522
1661736600000|2022-08-29 01:30:00|13505.9|13495.9|13520.4|13510.4|13552.9|13542.9|13489.9|13479.9|22010
1661736900000|2022-08-29 01:35:00|13522.4|13512.4|13529.9|13519.9|13541.9|13531.9|13469.4|13459.4|13606
1661737200000|2022-08-29 01:40:00|13529.4|13519.4|13479.9|13469.9|13532.4|13522.4|13465.4|13455.4|7024
1661737500000|2022-08-29 01:45:00|13480.9|13470.9|13517.9|13507.9|13520.9|13510.9|13461.9|13451.9|7114
1661737800000|2022-08-29 01:50:00|13514.9|13504.9|13502.9|13492.9|13518.9|13508.9|13487.9|13477.9|8409
1661738100000|2022-08-29 01:55:00|13498.9|13488.9|13481.9|13471.9|13498.9|13488.9|13469.9|13459.9|5261
1661738400000|2022-08-29 02:00:00|13479.9|13469.9|13472.9|13462.9|13484.9|13474.9|13465.9|13455.9|4784
1661738700000|2022-08-29 02:05:00|13473.9|13463.9|13449.9|13439.9|13473.9|13463.9|13448.9|13438.9|5284
1661739000000|2022-08-29 02:10:00|13451.9|13441.9|13435.9|13425.9|13459.9|13449.9|13431.9|13421.9|8366
1661739300000|2022-08-29 02:15:00|13436.9|13426.9|13440.9|13430.9|13441.9|13431.9|13426.9|13416.9|7151
1661739600000|2022-08-29 02:20:00|13439.9|13429.9|13423.9|13413.9|13441.9|13431.9|13421.9|13411.9|9544
1661739900000|2022-08-29 02:25:00|13422.9|13412.9|13409.9|13399.9|13426.9|13416.9|13407.9|13397.9|4712
1661740200000|2022-08-29 02:30:00|13408.9|13398.9|13409.9|13399.9|13415.9|13405.9|13397.9|13387.9|5609
1661740500000|2022-08-29 02:35:00|13410.9|13400.9|13429.9|13419.9|13434.9|13424.9|13409.9|13399.9|4024
1661740800000|2022-08-29 02:40:00|13428.9|13418.9|13450.9|13440.9|13463.9|13453.9|13425.9|13415.9|4747
1661741100000|2022-08-29 02:45:00|13453.9|13443.9|13443.9|13433.9|13457.9|13447.9|13440.9|13430.9|3615
1661741400000|2022-08-29 02:50:00|13446.9|13436.9|13435.9|13425.9|13448.9|13438.9|13430.9|13420.9|3019
1661741700000|2022-08-29 02:55:00|13436.9|13426.9|13442.9|13432.9|13447.9|13437.9|13428.9|13418.9|3199
1661742000000|2022-08-29 03:00:00|13444.9|13434.9|13457.9|13447.9|13459.9|13449.9|13443.9|13433.9|2845
1661742300000|2022-08-29 03:05:00|13459.9|13449.9|13467.9|13457.9|13472.9|13462.9|13447.9|13437.9|4471
1661742600000|2022-08-29 03:10:00|13468.9|13458.9|13480.9|13470.9|13484.9|13474.9|13464.9|13454.9|3459
1661742900000|2022-08-29 03:15:00|13477.9|13467.9|13474.9|13464.9|13483.9|13473.9|13467.9|13457.9|3056
1661743200000|2022-08-29 03:20:00|13473.9|13463.9|13454.9|13444.9|13474.9|13464.9|13454.9|13444.9|2610
1661743500000|2022-08-29 03:25:00|13455.9|13445.9|13445.9|13435.9|13460.9|13450.9|13443.9|13433.9|4529
1661743800000|2022-08-29 03:30:00|13446.9|13436.9|13443.9|13433.9|13446.9|13436.9|13440.9|13430.9|1220
1661744100000|2022-08-29 03:35:00|13442.9|13432.9|13437.9|13427.9|13444.9|13434.9|13436.9|13426.9|1261
1661744400000|2022-08-29 03:40:00|13438.9|13428.9|13439.9|13429.9|13439.9|13429.9|13433.9|13423.9|1033
1661744700000|2022-08-29 03:45:00|13440.9|13430.9|13439.9|13429.9|13440.9|13430.9|13436.9|13426.9|716
1661745000000|2022-08-29 03:50:00|13438.9|13428.9|13441.9|13431.9|13441.9|13431.9|13436.9|13426.9|758
1661745300000|2022-08-29 03:55:00|13443.9|13433.9|13443.9|13433.9|13445.9|13435.9|13442.9|13432.9|957
1661745600000|2022-08-29 04:00:00|13442.9|13432.9|13448.9|13438.9|13449.9|13439.9|13442.9|13432.9|1850
1661745900000|2022-08-29 04:05:00|13446.9|13436.9|13445.9|13435.9|13446.9|13436.9|13444.9|13434.9|779
1661746200000|2022-08-29 04:10:00|13444.9|13434.9|13440.9|13430.9|13444.9|13434.9|13438.9|13428.9|1707
1661746500000|2022-08-29 04:15:00|13442.9|13432.9|13435.9|13425.9|13442.9|13432.9|13435.9|13425.9|671
1661746800000|2022-08-29 04:20:00|13434.9|13424.9|13431.9|13421.9|13435.9|13425.9|13430.9|13420.9|793
1661747100000|2022-08-29 04:25:00|13432.9|13422.9|13433.9|13423.9|13433.9|13423.9|13431.9|13421.9|829
1661747400000|2022-08-29 04:30:00|13434.9|13424.9|13435.9|13425.9|13435.9|13425.9|13432.9|13422.9|570
1661747700000|2022-08-29 04:35:00|13433.9|13423.9|13432.9|13422.9|13433.9|13423.9|13430.9|13420.9|900
1661748000000|2022-08-29 04:40:00|13434.9|13424.9|13435.9|13425.9|13437.9|13427.9|13434.9|13424.9|741
1661748300000|2022-08-29 04:45:00|13437.9|13427.9|13426.9|13416.9|13438.9|13428.9|13426.9|13416.9|1429
1661748600000|2022-08-29 04:50:00|13428.9|13418.9|13433.9|13423.9|13433.9|13423.9|13428.9|13418.9|627
1661748900000|2022-08-29 04:55:00|13434.9|13424.9|13435.9|13425.9|13435.9|13425.9|13429.9|13419.9|1522
1661749200000|2022-08-29 05:00:00|13434.9|13424.9|13424.9|13414.9|13445.9|13435.9|13424.9|13414.9|4484
1661749500000|2022-08-29 05:05:00|13423.9|13413.9|13411.9|13401.9|13426.9|13416.9|13411.9|13401.9|5533
1661749800000|2022-08-29 05:10:00|13412.9|13402.9|13423.9|13413.9|13424.9|13414.9|13404.9|13394.9|4215
1661750100000|2022-08-29 05:15:00|13424.9|13414.9|13432.3|13422.3|13442.3|13432.3|13419.3|13409.3|3584
1661750400000|2022-08-29 05:20:00|13430.3|13420.3|13426.3|13416.3|13433.3|13423.3|13421.3|13411.3|3270
1661750700000|2022-08-29 05:25:00|13424.3|13414.3|13427.3|13417.3|13432.3|13422.3|13419.3|13409.3|2610
1661751000000|2022-08-29 05:30:00|13425.3|13415.3|13434.3|13424.3|13438.3|13428.3|13420.3|13410.3|3859
1661751300000|2022-08-29 05:35:00|13433.3|13423.3|13444.3|13434.3|13447.3|13437.3|13427.3|13417.3|2770
1661751600000|2022-08-29 05:40:00|13445.3|13435.3|13441.3|13431.3|13446.3|13436.3|13432.3|13422.3|5018
1661751900000|2022-08-29 05:45:00|13440.3|13430.3|13438.3|13428.3|13441.3|13431.3|13430.3|13420.3|4023
1661752200000|2022-08-29 05:50:00|13437.3|13427.3|13466.3|13456.3|13468.3|13458.3|13437.3|13427.3|5155
1661752500000|2022-08-29 05:55:00|13465.3|13455.3|13445.3|13435.3|13465.3|13455.3|13443.3|13433.3|3470
1661752800000|2022-08-29 06:00:00|13446.3|13436.3|13441.3|13431.3|13452.3|13442.3|13436.3|13426.3|5171
1661753100000|2022-08-29 06:05:00|13440.3|13430.3|13439.3|13429.3|13446.3|13436.3|13432.3|13422.3|3618
1661753400000|2022-08-29 06:10:00|13441.3|13431.3|13457.3|13447.3|13458.3|13448.3|13436.3|13426.3|4182
1661753700000|2022-08-29 06:15:00|13458.3|13448.3|13441.3|13431.3|13462.3|13452.3|13440.3|13430.3|3349
1661754000000|2022-08-29 06:20:00|13440.3|13430.3|13449.3|13439.3|13449.3|13439.3|13436.3|13426.3|3204
1661754300000|2022-08-29 06:25:00|13448.3|13438.3|13439.3|13429.3|13449.3|13439.3|13432.3|13422.3|2824
1661754600000|2022-08-29 06:30:00|13438.3|13428.3|13435.3|13425.3|13440.3|13430.3|13428.3|13418.3|3370
1661754900000|2022-08-29 06:35:00|13437.3|13427.3|13447.3|13437.3|13449.3|13439.3|13433.3|13423.3|2788
1661755200000|2022-08-29 06:40:00|13445.3|13435.3|13440.3|13430.3|13449.3|13439.3|13437.3|13427.3|2609
1661755500000|2022-08-29 06:45:00|13441.3|13431.3|13450.3|13440.3|13454.3|13444.3|13441.3|13431.3|4163
1661755800000|2022-08-29 06:50:00|13449.3|13439.3|13449.3|13439.3|13455.3|13445.3|13441.3|13431.3|3548
1661756100000|2022-08-29 06:55:00|13450.3|13440.3|13454.3|13444.3|13461.3|13451.3|13450.3|13440.3|7576
1661756400000|2022-08-29 07:00:00|13456.3|13445.3|13468.3|13457.3|13477.3|13465.3|13453.3|13442.3|2175
1661756700000|2022-08-29 07:05:00|13466.3|13456.3|13464.3|13453.3|13472.3|13460.3|13464.3|13452.3|2952
1661757000000|2022-08-29 07:10:00|13465.3|13452.3|13456.3|13444.3|13465.3|13453.3|13456.3|13444.3|3228
1661757300000|2022-08-29 07:15:00|13455.3|13443.3|13454.3|13443.3|13460.3|13448.3|13453.3|13442.3|2341
1661757600000|2022-08-29 07:20:00|13453.3|13442.3|13457.3|13445.3|13460.3|13448.3|13452.3|13440.3|1038
1661757900000|2022-08-29 07:25:00|13456.3|13444.3|13454.3|13443.3|13458.3|13446.3|13451.3|13439.3|1004
1661758200000|2022-08-29 07:30:00|13455.3|13444.3|13460.3|13449.3|13463.3|13452.3|13454.3|13443.3|852
1661758500000|2022-08-29 07:35:00|13461.3|13448.3|13470.3|13457.3|13470.3|13458.3|13460.3|13448.3|1860
1661758800000|2022-08-29 07:40:00|13469.3|13458.3|13463.3|13450.3|13470.3|13459.3|13461.3|13449.3|1025
1661759100000|2022-08-29 07:45:00|13465.3|13451.3|13463.3|13452.3|13466.3|13454.3|13460.3|13449.3|1061
1661759400000|2022-08-29 07:50:00|13464.3|13453.3|13467.3|13456.3|13472.3|13460.3|13460.3|13449.3|2179
1661759700000|2022-08-29 07:55:00|13468.3|13455.3|13461.3|13448.3|13468.3|13456.3|13455.3|13443.3|2778
1661760000000|2022-08-29 08:00:00|13460.3|13449.3|13460.3|13449.3|13469.3|13458.3|13459.3|13447.3|891
1661760300000|2022-08-29 08:05:00|13459.3|13448.3|13460.3|13448.3|13463.3|13452.3|13459.3|13447.3|861
1661760600000|2022-08-29 08:10:00|13461.3|13449.3|13455.3|13444.3|13461.3|13449.3|13455.3|13443.3|664
1661760900000|2022-08-29 08:15:00|13456.3|13443.3|13462.3|13450.3|13464.3|13453.3|13456.3|13443.3|857
1661761200000|2022-08-29 08:20:00|13463.3|13451.3|13459.3|13447.3|13469.3|13458.3|13459.3|13447.3|568
1661761500000|2022-08-29 08:25:00|13458.3|13448.3|13455.3|13441.3|13463.3|13451.3|13454.3|13441.3|1209
1661761800000|2022-08-29 08:30:00|13459.4|13435.4|13455.5|13431.5|13465.7|13441.7|13455.5|13431.5|0
1661762100000|2022-08-29 08:35:00|13455.1|13431.1|13452.2|13428.2|13460.5|13436.5|13448.5|13424.5|326
1661762400000|2022-08-29 08:40:00|13451.6|13427.6|13453.7|13429.7|13454.9|13430.9|13445.9|13421.9|0
1661762700000|2022-08-29 08:45:00|13454.3|13430.3|13458.6|13434.6|13463.7|13439.7|13454.3|13430.3|0
1661763000000|2022-08-29 08:50:00|13459.2|13435.2|13447|13423|13459.8|13435.8|13446.6|13422.6|0
1661763300000|2022-08-29 08:55:00|13447.6|13423.6|13437.2|13413.2|13450.8|13426.8|13434.9|13410.9|0
1661763600000|2022-08-29 09:00:00|13463.3|13448.3|13461.3|13450.3|13465.3|13453.3|13459.3|13446.3|462
1661763900000|2022-08-29 09:05:00|13462.3|13449.3|13457.3|13446.3|13462.3|13450.3|13453.3|13440.3|817
1661764200000|2022-08-29 09:10:00|13456.3|13444.3|13460.3|13448.3|13460.3|13448.3|13455.3|13444.3|259
1661764500000|2022-08-29 09:15:00|13461.3|13449.3|13463.3|13451.3|13467.3|13456.3|13458.3|13447.3|378
1661764800000|2022-08-29 09:20:00|13464.3|13452.3|13464.3|13453.3|13467.3|13456.3|13463.3|13452.3|114
1661765100000|2022-08-29 09:25:00|13463.3|13452.3|13463.3|13452.3|13468.3|13456.3|13463.3|13452.3|52
1661765400000|2022-08-29 09:30:00|13464.3|13453.3|13464.3|13453.3|13466.3|13455.3|13463.3|13451.3|272
1661765700000|2022-08-29 09:35:00|13465.3|13454.3|13460.3|13449.3|13465.3|13454.3|13460.3|13449.3|364
1661766000000|2022-08-29 09:40:00|13459.3|13448.3|13460.3|13449.3|13462.3|13450.3|13459.3|13448.3|198
1661766300000|2022-08-29 09:45:00|13459.3|13448.3|13455.3|13444.3|13459.3|13448.3|13454.3|13443.3|186
1661766600000|2022-08-29 09:50:00|13456.3|13445.3|13458.3|13447.3|13459.3|13447.3|13456.3|13445.3|105
1661766900000|2022-08-29 09:55:00|13459.3|13448.3|13463.3|13451.3|13465.3|13454.3|13458.3|13448.3|580
1661767200000|2022-08-29 10:00:00|13462.3|13450.3|13460.3|13449.3|13462.3|13451.3|13460.3|13449.3|130
1661767500000|2022-08-29 10:05:00|13459.3|13448.3|13456.3|13445.3|13460.3|13449.3|13456.3|13445.3|159
1661767800000|2022-08-29 10:10:00|13457.3|13444.3|13457.3|13445.3|13458.3|13447.3|13455.3|13443.3|91
1661768100000|2022-08-29 10:15:00|13458.3|13446.3|13458.3|13446.3|13460.3|13449.3|13457.3|13446.3|140
1661768400000|2022-08-29 10:20:00|13457.3|13445.3|13457.3|13446.3|13458.3|13447.3|13456.3|13444.3|120
1661768700000|2022-08-29 10:25:00|13456.3|13445.3|13453.3|13442.3|13456.3|13446.3|13452.3|13440.3|434
1661769000000|2022-08-29 10:30:00|13454.3|13443.3|13461.3|13450.3|13463.3|13451.3|13454.3|13443.3|200
1661769300000|2022-08-29 10:35:00|13460.3|13449.3|13457.3|13446.3|13461.3|13450.3|13454.3|13443.3|230
1661769600000|2022-08-29 10:40:00|13456.3|13445.3|13454.3|13442.3|13459.3|13448.3|13453.3|13442.3|370
1661769900000|2022-08-29 10:45:00|13455.3|13443.3|13457.3|13445.3|13457.3|13445.3|13454.3|13442.3|116
1661770200000|2022-08-29 10:50:00|13458.3|13446.3|13462.3|13451.3|13462.3|13451.3|13458.3|13446.3|115
1661770500000|2022-08-29 10:55:00|13463.3|13449.3|13455.3|13444.3|13463.3|13449.3|13454.3|13443.3|219
1661770800000|2022-08-29 11:00:00|13454.3|13443.3|13451.3|13440.3|13456.3|13445.3|13451.3|13440.3|119
1661771100000|2022-08-29 11:05:00|13452.3|13441.3|13450.3|13439.3|13452.3|13441.3|13450.3|13439.3|104
1661771400000|2022-08-29 11:10:00|13451.3|13440.3|13450.3|13439.3|13451.3|13440.3|13449.3|13438.3|102
1661771700000|2022-08-29 11:15:00|13451.3|13440.3|13450.3|13439.3|13452.3|13441.3|13449.3|13437.3|186
1661772000000|2022-08-29 11:20:00|13449.3|13438.3|13449.3|13438.3|13450.3|13439.3|13448.3|13437.3|123
1661772300000|2022-08-29 11:25:00|13450.3|13439.3|13451.3|13440.3|13451.3|13440.3|13449.3|13438.3|136
1661772600000|2022-08-29 11:30:00|13452.3|13441.3|13452.3|13441.3|13453.3|13442.3|13450.3|13439.3|157
1661772900000|2022-08-29 11:35:00|13451.3|13440.3|13452.3|13441.3|13452.3|13441.3|13450.3|13439.3|131
1661773200000|2022-08-29 11:40:00|13451.3|13440.3|13449.3|13438.3|13451.3|13440.3|13448.3|13437.3|172
1661773500000|2022-08-29 11:45:00|13450.3|13439.3|13453.3|13441.3|13453.3|13441.3|13450.3|13439.3|88
1661773800000|2022-08-29 11:50:00|13452.3|13442.3|13452.3|13441.3|13453.3|13442.3|13452.3|13441.3|127
1661774100000|2022-08-29 11:55:00|13453.3|13442.3|13454.3|13442.3|13454.3|13443.3|13453.3|13442.3|113
1661774400000|2022-08-29 12:00:00|13453.3|13443.3|13453.3|13442.3|13455.3|13444.3|13450.3|13439.3|128
1661774700000|2022-08-29 12:05:00|13454.3|13443.3|13454.3|13443.3|13455.3|13444.3|13454.3|13443.3|114
1661775000000|2022-08-29 12:10:00|13453.3|13442.3|13452.3|13441.3|13454.3|13442.3|13450.3|13439.3|146
1661775300000|2022-08-29 12:15:00|13451.3|13440.3|13452.3|13440.3|13452.3|13441.3|13451.3|13439.3|106
1661775600000|2022-08-29 12:20:00|13453.3|13441.3|13455.3|13444.3|13455.3|13444.3|13453.3|13441.3|187
1661775900000|2022-08-29 12:25:00|13456.3|13445.3|13456.3|13445.3|13459.3|13448.3|13454.3|13443.3|695
1661776200000|2022-08-29 12:30:00|13455.3|13444.3|13461.3|13449.3|13461.3|13450.3|13455.3|13444.3|137
1661776500000|2022-08-29 12:35:00|13460.3|13448.3|13458.3|13447.3|13462.3|13451.3|13456.3|13445.3|280
1661776800000|2022-08-29 12:40:00|13457.3|13446.3|13453.3|13442.3|13457.3|13446.3|13453.3|13442.3|175
1661777100000|2022-08-29 12:45:00|13454.3|13443.3|13456.3|13445.3|13457.3|13446.3|13454.3|13443.3|82
1661777400000|2022-08-29 12:50:00|13455.3|13444.3|13452.3|13440.3|13457.3|13446.3|13452.3|13440.3|152
1661777700000|2022-08-29 12:55:00|13453.3|13441.3|13450.3|13438.3|13453.3|13442.3|13450.3|13438.3|127
1661778000000|2022-08-29 13:00:00|13449.3|13439.3|13455.3|13444.3|13457.3|13446.3|13449.3|13438.3|240
1661778300000|2022-08-29 13:05:00|13456.3|13445.3|13453.3|13442.3|13456.3|13445.3|13451.3|13439.3|192
1661778600000|2022-08-29 13:10:00|13454.3|13443.3|13451.3|13440.3|13455.3|13444.3|13449.3|13438.3|194
1661778900000|2022-08-29 13:15:00|13450.3|13439.3|13454.3|13443.3|13454.3|13443.3|13450.3|13439.3|109
1661779200000|2022-08-29 13:20:00|13455.3|13444.3|13455.3|13444.3|13457.3|13446.3|13455.3|13444.3|227
1661779500000|2022-08-29 13:25:00|13454.3|13443.3|13452.3|13441.3|13454.3|13444.3|13450.3|13438.3|723
1661779800000|2022-08-29 13:30:00|13453.3|13440.3|13450.3|13439.3|13462.3|13450.3|13450.3|13438.3|1226
1661780100000|2022-08-29 13:35:00|13451.3|13440.3|13453.3|13442.3|13457.3|13445.3|13448.3|13436.3|604
1661780400000|2022-08-29 13:40:00|13454.3|13443.3|13464.3|13453.3|13466.3|13455.3|13453.3|13443.3|396
1661780700000|2022-08-29 13:45:00|13463.3|13452.3|13470.3|13458.3|13475.3|13463.3|13462.3|13451.3|1227
1661781000000|2022-08-29 13:50:00|13471.3|13459.3|13466.3|13455.3|13475.3|13464.3|13462.3|13451.3|370
1661781300000|2022-08-29 13:55:00|13467.3|13456.3|13468.3|13456.3|13476.3|13465.3|13467.3|13456.3|493
1661781600000|2022-08-29 14:00:00|13467.3|13457.3|13469.3|13457.3|13471.3|13459.3|13464.3|13453.3|217
1661781900000|2022-08-29 14:05:00|13470.3|13458.3|13472.3|13460.3|13473.3|13461.3|13468.3|13457.3|113
1661782200000|2022-08-29 14:10:00|13473.3|13461.3|13474.3|13462.3|13480.3|13469.3|13470.3|13459.3|524
1661782500000|2022-08-29 14:15:00|13473.3|13463.3|13480.3|13468.3|13484.3|13472.3|13473.3|13463.3|220
1661782800000|2022-08-29 14:20:00|13481.3|13469.3|13474.3|13463.3|13481.3|13470.3|13474.3|13463.3|123
1661783100000|2022-08-29 14:25:00|13475.3|13464.3|13470.3|13458.3|13477.3|13466.3|13470.3|13458.3|258
1661783400000|2022-08-29 14:30:00|13469.3|13457.3|13461.3|13449.3|13474.3|13462.3|13460.3|13448.3|442
1661783700000|2022-08-29 14:35:00|13462.3|13450.3|13452.3|13440.3|13462.3|13450.3|13450.3|13439.3|586
1661784000000|2022-08-29 14:40:00|13451.3|13441.3|13453.3|13442.3|13454.3|13443.3|13448.3|13437.3|233
1661784300000|2022-08-29 14:45:00|13454.3|13443.3|13454.3|13443.3|13458.3|13447.3|13453.3|13442.3|207
1661784600000|2022-08-29 14:50:00|13455.3|13444.3|13445.3|13433.3|13455.3|13444.3|13444.3|13432.3|230
1661784900000|2022-08-29 14:55:00|13444.3|13432.3|13442.3|13430.3|13445.3|13433.3|13438.3|13427.3|263
1661785200000|2022-08-29 15:00:00|13441.3|13431.3|13446.3|13434.3|13450.3|13439.3|13441.3|13431.3|252
1661785500000|2022-08-29 15:05:00|13445.3|13433.3|13443.3|13432.3|13446.3|13434.3|13436.3|13425.3|302
1661785800000|2022-08-29 15:10:00|13442.3|13431.3|13443.3|13431.3|13444.3|13433.3|13437.3|13426.3|191
1661786100000|2022-08-29 15:15:00|13442.3|13430.3|13448.3|13437.3|13448.3|13437.3|13442.3|13430.3|114
1661786400000|2022-08-29 15:20:00|13447.3|13436.3|13450.3|13439.3|13451.3|13440.3|13444.3|13432.3|73
1661786700000|2022-08-29 15:25:00|13449.3|13438.3|13447.3|13435.3|13452.3|13441.3|13445.3|13434.3|100
1661787000000|2022-08-29 15:30:00|13446.3|13434.3|13448.3|13436.3|13452.3|13441.3|13440.3|13428.3|213
1661787300000|2022-08-29 15:35:00|13447.3|13434.3|13444.3|13433.3|13452.3|13441.3|13444.3|13433.3|291
1661787600000|2022-08-29 15:40:00|13443.3|13432.3|13436.3|13425.3|13444.3|13432.3|13436.3|13425.3|243
1661787900000|2022-08-29 15:45:00|13437.3|13426.3|13444.3|13433.3|13445.3|13434.3|13433.3|13422.3|163
1661788200000|2022-08-29 15:50:00|13445.3|13432.3|13445.3|13433.3|13446.3|13435.3|13443.3|13431.3|459
1661788500000|2022-08-29 15:55:00|13446.3|13434.3|13451.3|13440.3|13452.3|13441.3|13446.3|13434.3|98
1661788800000|2022-08-29 16:00:00|13452.3|13441.3|13457.3|13446.3|13458.3|13447.3|13450.3|13439.3|147
1661789100000|2022-08-29 16:05:00|13458.3|13445.3|13457.3|13445.3|13458.3|13446.3|13455.3|13444.3|75
1661789400000|2022-08-29 16:10:00|13458.3|13446.3|13457.3|13445.3|13460.3|13448.3|13455.3|13444.3|288
1661789700000|2022-08-29 16:15:00|13456.3|13446.3|13460.3|13449.3|13461.3|13450.3|13456.3|13446.3|72
1661790000000|2022-08-29 16:20:00|13461.3|13448.3|13460.3|13448.3|13461.3|13450.3|13458.3|13447.3|82
1661790300000|2022-08-29 16:25:00|13459.3|13449.3|13461.3|13449.3|13462.3|13451.3|13459.3|13448.3|123
1661790600000|2022-08-29 16:30:00|13460.3|13448.3|13454.3|13443.3|13460.3|13448.3|13454.3|13443.3|88
1661790900000|2022-08-29 16:35:00|13453.3|13442.3|13454.3|13443.3|13454.3|13443.3|13452.3|13441.3|44
1661791200000|2022-08-29 16:40:00|13455.3|13444.3|13459.3|13448.3|13459.3|13448.3|13455.3|13444.3|51
1661791500000|2022-08-29 16:45:00|13458.3|13447.3|13465.3|13453.3|13465.3|13454.3|13458.3|13447.3|73
1661791800000|2022-08-29 16:50:00|13464.3|13454.3|13465.3|13454.3|13468.3|13457.3|13463.3|13452.3|89
1661792100000|2022-08-29 16:55:00|13466.3|13455.3|13466.3|13455.3|13466.3|13455.3|13464.3|13453.3|64
1661792400000|2022-08-29 17:00:00|13467.3|13456.3|13467.3|13456.3|13470.3|13458.3|13466.3|13455.3|80
1661792700000|2022-08-29 17:05:00|13468.3|13457.3|13469.3|13457.3|13470.3|13459.3|13467.3|13456.3|28
1661793000000|2022-08-29 17:10:00|13468.3|13456.3|13466.3|13455.3|13469.3|13456.3|13463.3|13452.3|43
1661793300000|2022-08-29 17:15:00|13465.3|13454.3|13461.3|13449.3|13466.3|13455.3|13459.3|13448.3|48
1661793600000|2022-08-29 17:20:00|13460.3|13450.3|13460.3|13448.3|13462.3|13450.3|13458.3|13447.3|28
1661793900000|2022-08-29 17:25:00|13459.3|13447.3|13463.3|13452.3|13464.3|13453.3|13459.3|13447.3|48
1661794200000|2022-08-29 17:30:00|13464.3|13451.3|13466.3|13454.3|13466.3|13455.3|13463.3|13451.3|18
1661794500000|2022-08-29 17:35:00|13465.3|13453.3|13463.3|13452.3|13465.3|13454.3|13462.3|13451.3|59
1661794800000|2022-08-29 17:40:00|13464.3|13453.3|13468.3|13456.3|13468.3|13457.3|13461.3|13450.3|91
1661795100000|2022-08-29 17:45:00|13469.3|13457.3|13463.3|13452.3|13470.3|13459.3|13463.3|13452.3|56
1661795400000|2022-08-29 17:50:00|13464.3|13453.3|13464.3|13452.3|13465.3|13454.3|13463.3|13452.3|30
1661795700000|2022-08-29 17:55:00|13465.3|13453.3|13464.3|13453.3|13465.3|13454.3|13463.3|13452.3|14
1661796000000|2022-08-29 18:00:00|13463.3|13452.3|13460.3|13448.3|13463.3|13452.3|13459.3|13448.3|54
1661796300000|2022-08-29 18:05:00|13461.3|13449.3|13460.3|13449.3|13463.3|13452.3|13460.3|13448.3|27
1661796600000|2022-08-29 18:10:00|13459.3|13448.3|13458.3|13446.3|13461.3|13450.3|13457.3|13446.3|13
1661796900000|2022-08-29 18:15:00|13457.3|13445.3|13455.3|13444.3|13458.3|13446.3|13454.3|13443.3|22
1661797200000|2022-08-29 18:20:00|13454.3|13443.3|13454.3|13443.3|13455.3|13443.3|13453.3|13442.3|27
1661797500000|2022-08-29 18:25:00|13455.3|13444.3|13460.3|13449.3|13461.3|13449.3|13455.3|13444.3|242
1661797800000|2022-08-29 18:30:00|13461.3|13450.3|13463.3|13452.3|13463.3|13452.3|13459.3|13448.3|77
1661798100000|2022-08-29 18:35:00|13464.3|13453.3|13464.3|13453.3|13466.3|13455.3|13463.3|13452.3|65
1661798400000|2022-08-29 18:40:00|13465.3|13454.3|13466.8|13456.8|13467.3|13456.8|13465.3|13453.3|21
1661798700000|2022-08-29 18:45:00|13465.8|13455.8|13463.8|13453.8|13466.3|13456.3|13463.3|13453.3|116
1661799000000|2022-08-29 18:50:00|13464.3|13454.3|13459.8|13449.8|13464.3|13454.3|13459.8|13449.8|76
1661799300000|2022-08-29 18:55:00|13460.3|13450.3|13458.8|13448.8|13460.3|13450.3|13453.3|13443.3|130
1661799600000|2022-08-29 19:00:00|13459.3|13449.3|13462.3|13452.3|13463.8|13453.8|13458.3|13448.3|92
1661799900000|2022-08-29 19:05:00|13461.8|13451.8|13461.8|13451.8|13462.3|13452.3|13459.8|13449.8|44
1661800200000|2022-08-29 19:10:00|13461.3|13451.3|13464.8|13454.8|13465.3|13455.3|13460.8|13450.8|50
1661800500000|2022-08-29 19:15:00|13463.3|13453.3|13459.8|13449.8|13464.8|13454.8|13459.8|13449.8|80
1661800800000|2022-08-29 19:20:00|13459.3|13449.3|13459.8|13449.8|13459.8|13449.8|13457.8|13447.8|37
1661801100000|2022-08-29 19:25:00|13458.8|13448.8|13457.3|13447.3|13459.8|13449.8|13456.8|13446.8|74
1661801400000|2022-08-29 19:30:00|13456.8|13446.8|13460.8|13450.8|13461.3|13451.3|13455.8|13445.8|92
1661801700000|2022-08-29 19:35:00|13460.3|13450.3|13461.8|13451.8|13461.8|13451.8|13459.3|13449.3|54
1661802000000|2022-08-29 19:40:00|13462.3|13452.3|13463.8|13453.8|13464.8|13454.8|13460.8|13450.8|64
1661802300000|2022-08-29 19:45:00|13462.3|13452.3|13461.3|13451.3|13463.8|13453.8|13459.3|13449.3|68
1661802600000|2022-08-29 19:50:00|13458.8|13448.8|13455.3|13445.3|13459.8|13449.8|13452.3|13442.3|218
1661802900000|2022-08-29 19:55:00|13454.8|13444.8|13454.8|13444.8|13457.8|13447.8|13452.8|13442.8|106
1661803200000|2022-08-29 20:00:00|13454.3|13444.3|13455.3|13445.3|13456.8|13446.8|13451.3|13441.3|42
1661803500000|2022-08-29 20:05:00|13454.3|13444.3|13453.8|13443.8|13455.3|13445.3|13453.8|13443.8|18
1661803800000|2022-08-29 20:10:00|13453.3|13443.3|13454.3|13444.3|13454.3|13444.3|13453.3|13443.3|3
1661804100000|2022-08-29 20:15:00|13453.8|13443.8|13452.8|13442.8|13454.3|13444.3|13452.3|13442.3|4
1661804400000|2022-08-29 20:20:00|13452.3|13442.3|13452.8|13442.8|13453.3|13443.3|13452.3|13442.3|3
1661804700000|2022-08-29 20:25:00|13453.3|13443.3|13454.8|13444.8|13455.8|13445.8|13452.8|13442.8|15
1661805000000|2022-08-29 20:30:00|13454.3|13444.3|13454.3|13444.3|13454.3|13444.3|13454.3|13444.3|5
1661805300000|2022-08-29 20:35:00|13454.8|13444.8|13454.8|13444.8|13454.8|13444.8|13454.8|13444.8|0
1661805600000|2022-08-29 20:40:00|13455.8|13445.8|13456.3|13446.3|13456.3|13446.3|13454.8|13444.8|13
1661805900000|2022-08-29 20:45:00|13455.3|13445.3|13453.3|13443.3|13455.8|13445.8|13453.3|13443.3|34
1661806200000|2022-08-29 20:50:00|13452.8|13442.8|13453.3|13443.3|13453.3|13443.3|13452.8|13442.8|14
1661806500000|2022-08-29 20:55:00|13452.8|13442.8|13453.3|13443.3|13453.8|13443.8|13452.3|13442.3|2
1661806800000|2022-08-29 21:00:00|13452.3|13442.3|13451.3|13441.3|13452.8|13442.8|13451.3|13441.3|7
1661807100000|2022-08-29 21:05:00|||||||||1
1661807400000|2022-08-29 21:10:00|13452.3|13442.3|13453.3|13443.3|13453.8|13443.8|13452.3|13442.3|3
1661807700000|2022-08-29 21:15:00|13460.2|13436.2|13460|13436|13460.5|13436.5|13459.7|13435.7|0
1661808000000|2022-08-29 21:20:00|13460.2|13436.2|13461.4|13437.4|13461.4|13437.4|13460.2|13436.2|0
1661808300000|2022-08-29 21:25:00|13461.6|13437.6|13461.3|13437.3|13461.7|13437.7|13460.9|13436.9|0
1661808600000|2022-08-29 21:30:00|13461.5|13437.5|13461.4|13437.4|13461.5|13437.5|13460.8|13436.8|0
1661808900000|2022-08-29 21:35:00|13461.3|13437.3|13461.4|13437.4|13461.4|13437.4|13461.1|13437.1|0
1661809200000|2022-08-29 21:40:00|13461.3|13437.3|13461.1|13437.1|13461.9|13437.9|13460.3|13436.3|0
1661809500000|2022-08-29 21:45:00|13460.6|13436.6|13459.9|13435.9|13461.3|13437.3|13459.9|13435.9|0
1661809800000|2022-08-29 21:50:00|13459.6|13435.6|13460.4|13436.4|13460.5|13436.5|13459.5|13435.5|0
1661810100000|2022-08-29 21:55:00|13460.3|13436.3|13460.9|13436.9|13461.5|13437.5|13459.9|13435.9|0
1661810400000|2022-08-29 22:00:00|13462.2|13438.2|13465.9|13441.9|13465.9|13441.9|13461.3|13437.3|0
1661810700000|2022-08-29 22:05:00|13466.5|13442.5|13464.2|13440.2|13467.9|13443.9|13462.6|13438.6|0
1661811000000|2022-08-29 22:10:00|13464.6|13440.6|13463.3|13439.3|13467.2|13443.2|13462.6|13438.6|0
1661811300000|2022-08-29 22:15:00|13463.9|13439.9|13465.2|13441.2|13466.5|13442.5|13463.9|13439.9|0
1661811600000|2022-08-29 22:20:00|13462.7|13438.7|13463.2|13439.2|13464.5|13440.5|13460.5|13436.5|0
1661811900000|2022-08-29 22:25:00|13462.9|13438.9|13459.2|13435.2|13465.2|13441.2|13459.2|13435.2|0
1661812200000|2022-08-29 22:30:00|13459.8|13435.8|13461.2|13437.2|13461.9|13437.9|13458.5|13434.5|0
1661812500000|2022-08-29 22:35:00|13460.6|13436.6|13460.5|13436.5|13461.2|13437.2|13459.9|13435.9|0
1661812800000|2022-08-29 22:40:00|13461.1|13437.1|13461.2|13437.2|13461.2|13437.2|13460.5|13436.5|0
1661813100000|2022-08-29 22:45:00|13460.6|13436.6|13460.5|13436.5|13461.8|13437.8|13460.5|13436.5|0
1661813400000|2022-08-29 22:50:00|13459.9|13435.9|13459.9|13435.9|13461.2|13437.2|13459.2|13435.2|0
1661813700000|2022-08-29 22:55:00|13459.3|13435.3|13460.5|13436.5|13460.5|13436.5|13459.2|13435.2|0
1661814000000|2022-08-29 23:00:00|13461.1|13437.1|13460.5|13436.5|13462.5|13438.5|13460.5|13436.5|0
1661814300000|2022-08-29 23:05:00|13459.9|13435.9|13456.6|13432.6|13459.9|13435.9|13453.9|13429.9|0
1661814600000|2022-08-29 23:10:00|13457.3|13433.3|13458.6|13434.6|13459.3|13435.3|13456|13432|0
1661814900000|2022-08-29 23:15:00|13458|13434|13460|13436|13461.3|13437.3|13458|13434|0
1661815200000|2022-08-29 23:20:00|13460.6|13436.6|13463.9|13439.9|13463.9|13439.9|13460.6|13436.6|0
1661815500000|2022-08-29 23:25:00|13465.1|13441.1|13465.6|13441.6|13466.6|13442.6|13464.6|13440.6|0
1661815800000|2022-08-29 23:30:00|13465.9|13441.9|13465.2|13441.2|13466.6|13442.6|13462.6|13438.6|0
1661816100000|2022-08-29 23:35:00|13465.8|13441.8|13467.2|13443.2|13468.5|13444.5|13465.2|13441.2|0
1661816400000|2022-08-29 23:40:00|13467.8|13443.8|13476.5|13452.5|13477.1|13453.1|13467.8|13443.8|0
1661816700000|2022-08-29 23:45:00|13475.9|13451.9|13477|13453|13483|13459|13475.8|13451.8|0
1661817000000|2022-08-29 23:50:00|13477.3|13453.3|13475.1|13451.1|13479.7|13455.7|13474.4|13450.4|0
1661817300000|2022-08-29 23:55:00|13475.7|13451.7|13478.1|13454.1|13481.7|13457.7|13475.7|13451.7|0
1661817600000|2022-08-30 00:00:00|13478.7|13454.7|13451.8|13427.8|13481.4|13457.4|13451.1|13427.1|0
1661817900000|2022-08-30 00:05:00|13452.4|13428.4|13443.8|13419.8|13468.4|13444.4|13443.1|13419.1|0
1661818200000|2022-08-30 00:10:00|13444.4|13420.4|13437.5|13413.5|13446.4|13422.4|13435.6|13411.6|0
1661818500000|2022-08-30 00:15:00|13437.6|13413.6|13428.7|13404.7|13443.8|13419.8|13428.7|13404.7|0
1661818800000|2022-08-30 00:20:00|13429.9|13405.9|13428.3|13404.3|13429.9|13405.9|13422.9|13398.9|0
1661819100000|2022-08-30 00:25:00|13428|13404|13428.4|13404.4|13430.5|13406.5|13425.7|13401.7|0
1661819400000|2022-08-30 00:30:00|13427.8|13403.8|13422.7|13398.7|13430.2|13406.2|13420.9|13396.9|0
1661819700000|2022-08-30 00:35:00|13422.1|13398.1|13417.7|13393.7|13422.1|13398.1|13413|13389|0
1661820000000|2022-08-30 00:40:00|13418.3|13394.3|13424|13400|13424.9|13400.9|13417.1|13393.1|0
1661820300000|2022-08-30 00:45:00|13423.4|13399.4|13459.4|13435.4|13461.9|13437.9|13423.4|13399.4|0
1661820600000|2022-08-30 00:50:00|13460|13436|13463.9|13439.9|13465.1|13441.1|13459.4|13435.4|0
1661820900000|2022-08-30 00:55:00|13464.5|13440.5|13485.1|13461.1|13486.3|13462.3|13461.8|13437.8|0
1661821200000|2022-08-30 01:00:00|13484.5|13460.5|13440.3|13430.3|13484.5|13460.5|13435.8|13425.8|1908
1661821500000|2022-08-30 01:05:00|13440.8|13430.8|13466.3|13456.3|13466.3|13456.3|13439.3|13429.3|975
1661821800000|2022-08-30 01:10:00|13465.8|13455.8|13471.3|13461.3|13472.8|13462.8|13464.3|13454.3|697
1661822100000|2022-08-30 01:15:00|13470.8|13460.8|13474.3|13464.3|13479.3|13469.3|13449.8|13439.8|1402
1661822400000|2022-08-30 01:20:00|13473.8|13463.8|13486.8|13476.8|13486.8|13476.8|13466.8|13456.8|1006
1661822700000|2022-08-30 01:25:00|13487.3|13477.3|13470.8|13460.8|13487.3|13477.3|13468.3|13458.3|1279
1661823000000|2022-08-30 01:30:00|13470.3|13460.3|13438.8|13428.8|13497.3|13487.3|13426.3|13416.3|15694
1661823300000|2022-08-30 01:35:00|13439.8|13429.8|13435.3|13425.3|13458.3|13448.3|13427.3|13417.3|9582
1661823600000|2022-08-30 01:40:00|13434.8|13424.8|13418.8|13408.8|13453.8|13443.8|13406.8|13396.8|8613
1661823900000|2022-08-30 01:45:00|13418.3|13408.3|13417.3|13407.3|13434.3|13424.3|13414.3|13404.3|7802
1661824200000|2022-08-30 01:50:00|13416.3|13406.3|13388.3|13378.3|13420.3|13410.3|13379.3|13369.3|9696
1661824500000|2022-08-30 01:55:00|13387.3|13377.3|13359.3|13349.3|13393.3|13383.3|13354.3|13344.3|9530
1661824800000|2022-08-30 02:00:00|13360.3|13350.3|13323.3|13313.3|13360.3|13350.3|13320.3|13310.3|10404
1661825100000|2022-08-30 02:05:00|13321.3|13311.3|13321.3|13311.3|13325.3|13315.3|13309.3|13299.3|11037
1661825400000|2022-08-30 02:10:00|13320.3|13310.3|13312.3|13302.3|13325.3|13315.3|13308.3|13298.3|6301
1661825700000|2022-08-30 02:15:00|13311.3|13301.3|13322.3|13312.3|13329.3|13319.3|13306.3|13296.3|5538
1661826000000|2022-08-30 02:20:00|13321.3|13311.3|13307.3|13297.3|13324.3|13314.3|13304.3|13294.3|3459
1661826300000|2022-08-30 02:25:00|13306.3|13296.3|13307.3|13297.3|13308.3|13298.3|13292.3|13282.3|4614
1661826600000|2022-08-30 02:30:00|13308.3|13298.3|13301.3|13291.3|13308.3|13298.3|13287.3|13277.3|4852
1661826900000|2022-08-30 02:35:00|13300.3|13290.3|13299.3|13289.3|13309.3|13299.3|13296.3|13286.3|3868
1661827200000|2022-08-30 02:40:00|13298.3|13288.3|13285.3|13275.3|13311.3|13301.3|13283.3|13273.3|3713
1661827500000|2022-08-30 02:45:00|13286.3|13276.3|13315.3|13305.3|13318.3|13308.3|13271.3|13261.3|10261
1661827800000|2022-08-30 02:50:00|13314.3|13304.3|13324.3|13314.3|13337.3|13327.3|13312.3|13302.3|4745
1661828100000|2022-08-30 02:55:00|13322.3|13312.3|13325.3|13315.3|13339.3|13329.3|13320.3|13310.3|3427
1661828400000|2022-08-30 03:00:00|13326.3|13316.3|13346.3|13336.3|13347.3|13337.3|13321.3|13311.3|3642
1661828700000|2022-08-30 03:05:00|13345.3|13335.3|13332.3|13322.3|13352.3|13342.3|13331.3|13321.3|3386
1661829000000|2022-08-30 03:10:00|13331.3|13321.3|13330.3|13320.3|13348.3|13338.3|13328.3|13318.3|2732
1661829300000|2022-08-30 03:15:00|13329.3|13319.3|13331.3|13321.3|13345.3|13335.3|13322.3|13312.3|2797
1661829600000|2022-08-30 03:20:00|13333.3|13323.3|13348.3|13338.3|13351.3|13341.3|13331.3|13321.3|2726
1661829900000|2022-08-30 03:25:00|13350.3|13340.3|13368.3|13358.3|13372.3|13362.3|13341.3|13331.3|4093
1661830200000|2022-08-30 03:30:00|13369.3|13359.3|13362.3|13352.3|13369.3|13359.3|13357.3|13347.3|1340
1661830500000|2022-08-30 03:35:00|13363.3|13353.3|13364.3|13354.3|13366.3|13356.3|13360.3|13350.3|1147
1661830800000|2022-08-30 03:40:00|13365.3|13355.3|13367.3|13357.3|13369.3|13359.3|13365.3|13355.3|1561
1661831100000|2022-08-30 03:45:00|13366.3|13356.3|13371.3|13361.3|13374.3|13364.3|13366.3|13356.3|1069
1661831400000|2022-08-30 03:50:00|13370.3|13360.3|13369.3|13359.3|13372.3|13362.3|13369.3|13359.3|1027
1661831700000|2022-08-30 03:55:00|13368.3|13358.3|13370.3|13360.3|13372.3|13362.3|13368.3|13358.3|896
1661832000000|2022-08-30 04:00:00|13371.3|13361.3|13370.3|13360.3|13371.3|13361.3|13368.3|13358.3|351
1661832300000|2022-08-30 04:05:00|13369.3|13359.3|13371.3|13361.3|13371.3|13361.3|13369.3|13359.3|425
1661832600000|2022-08-30 04:10:00|13370.3|13360.3|13375.3|13365.3|13375.3|13365.3|13370.3|13360.3|303
1661832900000|2022-08-30 04:15:00|13376.3|13366.3|13376.3|13366.3|13377.3|13367.3|13373.3|13363.3|559
1661833200000|2022-08-30 04:20:00|13377.3|13367.3|13377.3|13367.3|13381.3|13371.3|13377.3|13367.3|310
1661833500000|2022-08-30 04:25:00|13376.3|13366.3|13377.3|13367.3|13378.3|13368.3|13376.3|13366.3|253
1661833800000|2022-08-30 04:30:00|13378.3|13368.3|13378.3|13368.3|13380.3|13370.3|13377.3|13367.3|542
1661834100000|2022-08-30 04:35:00|13379.3|13369.3|13376.3|13366.3|13379.3|13369.3|13376.3|13366.3|238
1661834400000|2022-08-30 04:40:00|13375.3|13365.3|13375.3|13365.3|13376.3|13366.3|13373.3|13363.3|222
1661834700000|2022-08-30 04:45:00|13374.3|13364.3|13372.3|13362.3|13375.3|13365.3|13372.3|13362.3|246
1661835000000|2022-08-30 04:50:00|13371.3|13361.3|13368.3|13358.3|13371.3|13361.3|13368.3|13358.3|292
1661835300000|2022-08-30 04:55:00|13369.3|13359.3|13372.3|13362.3|13372.3|13362.3|13368.3|13358.3|162
1661835600000|2022-08-30 05:00:00|13373.3|13363.3|13356.3|13346.3|13393.3|13383.3|13355.3|13345.3|5905
1661835900000|2022-08-30 05:05:00|13357.3|13347.3|13356.3|13346.3|13364.3|13354.3|13349.3|13339.3|2066
1661836200000|2022-08-30 05:10:00|13355.3|13345.3|13361.3|13351.3|13368.3|13358.3|13350.3|13340.3|1317
1661836500000|2022-08-30 05:15:00|13360.3|13350.3|13353.3|13343.3|13363.3|13353.3|13346.3|13336.3|2097
1661836800000|2022-08-30 05:20:00|13352.3|13342.3|13346.3|13336.3|13357.3|13347.3|13345.3|13335.3|1725
1661837100000|2022-08-30 05:25:00|13347.3|13337.3|13343.3|13333.3|13351.3|13341.3|13336.3|13326.3|1821
1661837400000|2022-08-30 05:30:00|13344.3|13334.3|13354.3|13344.3|13360.3|13350.3|13340.3|13330.3|1956
1661837700000|2022-08-30 05:35:00|13355.3|13345.3|13361.3|13351.3|13365.3|13355.3|13349.3|13339.3|2004
1661838000000|2022-08-30 05:40:00|13360.3|13350.3|13349.3|13339.3|13366.3|13356.3|13349.3|13339.3|1142
1661838300000|2022-08-30 05:45:00|13350.3|13340.3|13350.3|13340.3|13355.3|13345.3|13345.3|13335.3|1037
1661838600000|2022-08-30 05:50:00|13351.3|13341.3|13358.3|13348.3|13360.3|13350.3|13348.3|13338.3|1374
1661838900000|2022-08-30 05:55:00|13359.3|13349.3|13371.3|13361.3|13381.3|13371.3|13357.3|13347.3|1883
1661839200000|2022-08-30 06:00:00|13370.3|13360.3|13403.3|13393.3|13406.3|13396.3|13367.3|13357.3|3315
1661839500000|2022-08-30 06:05:00|13405.3|13395.3|13409.3|13399.3|13413.3|13403.3|13397.3|13387.3|2147
1661839800000|2022-08-30 06:10:00|13410.3|13400.3|13432.3|13422.3|13440.3|13430.3|13406.3|13396.3|4053
1661840100000|2022-08-30 06:15:00|13431.3|13421.3|13414.3|13404.3|13434.3|13424.3|13414.3|13404.3|2141
1661840400000|2022-08-30 06:20:00|13413.3|13403.3|13403.3|13393.3|13416.3|13406.3|13399.3|13389.3|2467
1661840700000|2022-08-30 06:25:00|13402.3|13392.3|13401.3|13391.3|13410.3|13400.3|13396.3|13386.3|2551
1661841000000|2022-08-30 06:30:00|13403.3|13393.3|13391.3|13381.3|13408.3|13398.3|13391.3|13381.3|3013
1661841300000|2022-08-30 06:35:00|13392.3|13382.3|13393.3|13383.3|13395.3|13385.3|13384.3|13374.3|3284
1661841600000|2022-08-30 06:40:00|13394.3|13384.3|13409.3|13399.3|13411.3|13401.3|13393.3|13383.3|2816
1661841900000|2022-08-30 06:45:00|13410.3|13400.3|13399.3|13389.3|13411.3|13401.3|13399.3|13389.3|3134
1661842200000|2022-08-30 06:50:00|13400.3|13390.3|13394.3|13384.3|13401.3|13391.3|13394.3|13384.3|5260
1661842500000|2022-08-30 06:55:00|13393.3|13383.3|13414.3|13404.3|13414.3|13404.3|13391.3|13381.3|7219
1661842800000|2022-08-30 07:00:00|13413.3|13402.3|13411.3|13400.3|13414.3|13403.3|13408.3|13397.3|4353
1661843100000|2022-08-30 07:05:00|13412.3|13401.3|13418.3|13407.3|13420.3|13408.3|13411.3|13400.3|1606
1661843400000|2022-08-30 07:10:00|13419.3|13406.3|13421.3|13410.3|13421.3|13410.3|13417.3|13406.3|1362
1661843700000|2022-08-30 07:15:00|13420.3|13409.3|13419.3|13407.3|13421.3|13410.3|13416.3|13405.3|617
1661844000000|2022-08-30 07:20:00|13418.3|13408.3|13420.3|13409.3|13421.3|13410.3|13417.3|13406.3|731
1661844300000|2022-08-30 07:25:00|13419.3|13408.3|13419.3|13408.3|13420.3|13409.3|13416.3|13405.3|270
1661844600000|2022-08-30 07:30:00|13418.3|13407.3|13418.3|13407.3|13419.3|13408.3|13417.3|13406.3|692
1661844900000|2022-08-30 07:35:00|13417.3|13406.3|13416.3|13405.3|13422.3|13411.3|13416.3|13405.3|1510
1661845200000|2022-08-30 07:40:00|13417.3|13406.3|13419.3|13408.3|13420.3|13409.3|13417.3|13405.3|1054
1661845500000|2022-08-30 07:45:00|13418.3|13407.3|13418.3|13406.3|13420.3|13409.3|13417.3|13405.3|364
1661845800000|2022-08-30 07:50:00|13417.3|13405.3|13417.3|13405.3|13420.3|13409.3|13413.3|13402.3|1133
1661846100000|2022-08-30 07:55:00|13416.3|13404.3|13415.3|13404.3|13417.3|13405.3|13413.3|13402.3|592
1661846400000|2022-08-30 08:00:00|13416.3|13405.3|13417.3|13405.3|13421.3|13409.3|13415.3|13403.3|2084
1661846700000|2022-08-30 08:05:00|13416.3|13406.3|13425.3|13413.3|13425.3|13414.3|13416.3|13405.3|1158
1661847000000|2022-08-30 08:10:00|13426.3|13414.3|13421.3|13410.3|13426.3|13415.3|13421.3|13409.3|810
1661847300000|2022-08-30 08:15:00|13422.3|13411.3|13425.3|13414.3|13427.3|13416.3|13421.3|13410.3|361
1661847600000|2022-08-30 08:20:00|13424.3|13413.3|13420.3|13408.3|13425.3|13414.3|13419.3|13408.3|483
1661847900000|2022-08-30 08:25:00|13419.3|13409.3|13423.3|13411.3|13424.3|13412.3|13419.3|13408.3|1965
1661848200000|2022-08-30 08:30:00|13427.5|13403.5|13417.2|13393.2|13428.7|13404.7|13416.6|13392.6|0
1661848500000|2022-08-30 08:35:00|13417.4|13393.4|13414.2|13390.2|13418|13394|13414.2|13390.2|969
1661848800000|2022-08-30 08:40:00|13414|13390|13413.6|13389.6|13414.8|13390.8|13411.3|13387.3|0
1661849100000|2022-08-30 08:45:00|13413|13389|13413|13389|13415.9|13391.9|13411.5|13387.5|0
1661849400000|2022-08-30 08:50:00|13412.4|13388.4|13413.9|13389.9|13418.9|13394.9|13411.8|13387.8|0
1661849700000|2022-08-30 08:55:00|13413.7|13389.7|13415.6|13391.6|13416.8|13392.8|13413.3|13389.3|0
1661850000000|2022-08-30 09:00:00|13426.3|13404.3|13422.3|13411.3|13432.3|13418.3|13422.3|13404.3|216
1661850300000|2022-08-30 09:05:00|13424.3|13412.3|13419.3|13408.3|13425.3|13413.3|13419.3|13408.3|111
1661850600000|2022-08-30 09:10:00|13420.3|13409.3|13418.3|13407.3|13421.3|13409.3|13418.3|13406.3|382
1661850900000|2022-08-30 09:15:00|13419.3|13408.3|13413.3|13402.3|13420.3|13409.3|13413.3|13401.3|470
1661851200000|2022-08-30 09:20:00|13414.3|13401.3|13414.3|13403.3|13416.3|13404.3|13410.3|13399.3|351
1661851500000|2022-08-30 09:25:00|13413.3|13402.3|13416.3|13405.3|13418.3|13407.3|13413.3|13402.3|172
1661851800000|2022-08-30 09:30:00|13417.3|13406.3|13424.3|13412.3|13425.3|13413.3|13417.3|13405.3|259
1661852100000|2022-08-30 09:35:00|13423.3|13413.3|13426.3|13415.3|13427.3|13416.3|13423.3|13411.3|164
1661852400000|2022-08-30 09:40:00|13427.3|13414.3|13424.3|13413.3|13427.3|13415.3|13424.3|13413.3|257
1661852700000|2022-08-30 09:45:00|13425.3|13414.3|13425.3|13414.3|13427.3|13416.3|13424.3|13413.3|129
1661853000000|2022-08-30 09:50:00|13424.3|13413.3|13424.3|13413.3|13425.3|13414.3|13423.3|13412.3|228
1661853300000|2022-08-30 09:55:00|13423.3|13412.3|13422.3|13411.3|13424.3|13413.3|13422.3|13410.3|168
1661853600000|2022-08-30 10:00:00|13421.3|13410.3|13420.3|13409.3|13422.3|13410.3|13419.3|13408.3|218
1661853900000|2022-08-30 10:05:00|13419.3|13408.3|13419.3|13408.3|13420.3|13409.3|13417.3|13406.3|263
1661854200000|2022-08-30 10:10:00|13420.3|13407.3|13419.3|13408.3|13420.3|13409.3|13418.3|13407.3|100
1661854500000|2022-08-30 10:15:00|13418.3|13407.3|13419.3|13407.3|13420.3|13409.3|13418.3|13407.3|140
1661854800000|2022-08-30 10:20:00|13418.3|13408.3|13419.3|13408.3|13421.3|13410.3|13418.3|13406.3|101
1661855100000|2022-08-30 10:25:00|13418.3|13407.3|13419.3|13408.3|13419.3|13408.3|13418.3|13406.3|38
1661855400000|2022-08-30 10:30:00|13420.3|13409.3|13418.3|13407.3|13420.3|13409.3|13417.3|13406.3|122
1661855700000|2022-08-30 10:35:00|13417.3|13406.3|13416.3|13405.3|13419.3|13408.3|13416.3|13405.3|89
1661856000000|2022-08-30 10:40:00|13415.3|13404.3|13415.3|13404.3|13416.3|13405.3|13415.3|13404.3|89
1661856300000|2022-08-30 10:45:00|13414.3|13403.3|13412.3|13400.3|13414.3|13404.3|13411.3|13400.3|172
1661856600000|2022-08-30 10:50:00|13413.3|13401.3|13412.3|13401.3|13413.3|13401.3|13409.3|13398.3|130
1661856900000|2022-08-30 10:55:00|13413.3|13400.3|13410.3|13399.3|13413.3|13400.3|13410.3|13399.3|137
1661857200000|2022-08-30 11:00:00|13411.3|13400.3|13415.3|13404.3|13415.3|13404.3|13410.3|13399.3|72
1661857500000|2022-08-30 11:05:00|13416.3|13405.3|13413.3|13402.3|13417.3|13405.3|13411.3|13400.3|157
1661857800000|2022-08-30 11:10:00|13412.3|13401.3|13414.3|13403.3|13415.3|13404.3|13411.3|13400.3|50
1661858100000|2022-08-30 11:15:00|13415.3|13404.3|13411.3|13399.3|13415.3|13404.3|13410.3|13398.3|272
1661858400000|2022-08-30 11:20:00|13410.3|13400.3|13412.3|13401.3|13412.3|13401.3|13410.3|13399.3|42
1661858700000|2022-08-30 11:25:00|13411.3|13400.3|13413.3|13401.3|13413.3|13402.3|13410.3|13399.3|99
1661859000000|2022-08-30 11:30:00|13412.3|13402.3|13412.3|13401.3|13414.3|13403.3|13411.3|13400.3|120
1661859300000|2022-08-30 11:35:00|13413.3|13402.3|13414.3|13403.3|13415.3|13404.3|13412.3|13401.3|113
1661859600000|2022-08-30 11:40:00|13415.3|13404.3|13415.3|13404.3|13416.3|13405.3|13414.3|13403.3|30
1661859900000|2022-08-30 11:45:00|13414.3|13403.3|13415.3|13403.3|13416.3|13405.3|13414.3|13403.3|60
1661860200000|2022-08-30 11:50:00|13414.3|13402.3|13410.3|13399.3|13414.3|13402.3|13409.3|13398.3|142
1661860500000|2022-08-30 11:55:00|13409.3|13398.3|13408.3|13397.3|13410.3|13399.3|13407.3|13396.3|119
1661860800000|2022-08-30 12:00:00|13409.3|13398.3|13407.3|13396.3|13409.3|13398.3|13406.3|13395.3|133
1661861100000|2022-08-30 12:05:00|13406.3|13395.3|13404.3|13393.3|13407.3|13396.3|13404.3|13393.3|256
1661861400000|2022-08-30 12:10:00|13403.3|13392.3|13411.3|13400.3|13412.3|13400.3|13401.3|13390.3|412
1661861700000|2022-08-30 12:15:00|13412.3|13399.3|13406.3|13395.3|13412.3|13401.3|13405.3|13394.3|222
1661862000000|2022-08-30 12:20:00|13407.3|13396.3|13405.3|13394.3|13408.3|13396.3|13401.3|13390.3|275
1661862300000|2022-08-30 12:25:00|13404.3|13393.3|13399.3|13388.3|13406.3|13395.3|13397.3|13386.3|305
1661862600000|2022-08-30 12:30:00|13400.3|13389.3|13390.3|13379.3|13400.3|13389.3|13390.3|13379.3|573
1661862900000|2022-08-30 12:35:00|13391.3|13380.3|13393.3|13382.3|13395.3|13384.3|13391.3|13379.3|249
1661863200000|2022-08-30 12:40:00|13392.3|13381.3|13390.3|13379.3|13395.3|13383.3|13387.3|13375.3|262
1661863500000|2022-08-30 12:45:00|13391.3|13380.3|13387.3|13376.3|13392.3|13381.3|13387.3|13376.3|224
1661863800000|2022-08-30 12:50:00|13386.3|13375.3|13388.3|13376.3|13389.3|13378.3|13386.3|13375.3|331
1661864100000|2022-08-30 12:55:00|13387.3|13377.3|13375.3|13364.3|13388.3|13377.3|13375.3|13364.3|1000
1661864400000|2022-08-30 13:00:00|13376.3|13365.3|13373.3|13362.3|13378.3|13367.3|13371.3|13360.3|706
1661864700000|2022-08-30 13:05:00|13374.3|13363.3|13373.3|13362.3|13375.3|13364.3|13370.3|13359.3|356
1661865000000|2022-08-30 13:10:00|13374.3|13363.3|13377.3|13366.3|13380.3|13369.3|13373.3|13362.3|327
1661865300000|2022-08-30 13:15:00|13378.3|13367.3|13371.3|13360.3|13378.3|13367.3|13371.3|13360.3|522
1661865600000|2022-08-30 13:20:00|13372.3|13361.3|13380.3|13369.3|13382.3|13371.3|13371.3|13359.3|136
1661865900000|2022-08-30 13:25:00|13379.3|13368.3|13378.3|13367.3|13382.3|13371.3|13378.3|13366.3|139
1661866200000|2022-08-30 13:30:00|13377.3|13366.3|13375.3|13364.3|13385.3|13374.3|13362.3|13350.3|1161
1661866500000|2022-08-30 13:35:00|13374.3|13363.3|13374.3|13363.3|13382.3|13371.3|13368.3|13357.3|964
1661866800000|2022-08-30 13:40:00|13375.3|13362.3|13358.3|13347.3|13375.3|13363.3|13357.3|13345.3|1156
1661867100000|2022-08-30 13:45:00|13357.3|13346.3|13350.3|13339.3|13362.3|13351.3|13344.3|13333.3|1355
1661867400000|2022-08-30 13:50:00|13349.3|13338.3|13343.3|13332.3|13352.3|13341.3|13342.3|13330.3|878
1661867700000|2022-08-30 13:55:00|13344.3|13331.3|13342.3|13330.3|13346.3|13335.3|13340.3|13329.3|717
1661868000000|2022-08-30 14:00:00|13340.3|13331.3|13342.3|13331.3|13350.3|13339.3|13340.3|13329.3|598
1661868300000|2022-08-30 14:05:00|13343.3|13332.3|13331.3|13320.3|13343.3|13332.3|13326.3|13315.3|937
1661868600000|2022-08-30 14:10:00|13332.3|13321.3|13335.3|13323.3|13337.3|13326.3|13323.3|13312.3|901
1661868900000|2022-08-30 14:15:00|13334.3|13322.3|13332.3|13320.3|13335.3|13322.3|13321.3|13310.3|846
1661869200000|2022-08-30 14:20:00|13331.3|13321.3|13328.3|13317.3|13333.3|13322.3|13326.3|13315.3|339
1661869500000|2022-08-30 14:25:00|13327.3|13316.3|13331.3|13320.3|13334.3|13323.3|13327.3|13316.3|483
1661869800000|2022-08-30 14:30:00|13330.3|13319.3|13317.3|13306.3|13332.3|13321.3|13315.3|13304.3|762
1661870100000|2022-08-30 14:35:00|13318.3|13307.3|13313.3|13302.3|13318.3|13307.3|13310.3|13299.3|601
1661870400000|2022-08-30 14:40:00|13312.3|13301.3|13308.3|13296.3|13314.3|13303.3|13306.3|13295.3|403
1661870700000|2022-08-30 14:45:00|13307.3|13297.3|13300.3|13289.3|13308.3|13297.3|13299.3|13288.3|776
1661871000000|2022-08-30 14:50:00|13299.3|13288.3|13310.3|13299.3|13311.3|13300.3|13298.3|13287.3|735
1661871300000|2022-08-30 14:55:00|13311.3|13298.3|13320.3|13309.3|13320.3|13309.3|13308.3|13297.3|432
1661871600000|2022-08-30 15:00:00|13319.3|13308.3|13322.3|13311.3|13324.3|13313.3|13317.3|13306.3|734
1661871900000|2022-08-30 15:05:00|13321.3|13310.3|13323.3|13312.3|13331.3|13320.3|13321.3|13310.3|727
1661872200000|2022-08-30 15:10:00|13322.3|13311.3|13316.3|13305.3|13323.3|13311.3|13310.3|13299.3|454
1661872500000|2022-08-30 15:15:00|13315.3|13304.3|13329.3|13317.3|13330.3|13318.3|13314.3|13302.3|350
1661872800000|2022-08-30 15:20:00|13328.3|13318.3|13322.3|13310.3|13330.3|13318.3|13320.3|13309.3|226
1661873100000|2022-08-30 15:25:00|13321.3|13309.3|13320.3|13309.3|13326.3|13314.3|13316.3|13305.3|498
1661873400000|2022-08-30 15:30:00|13321.3|13310.3|13333.3|13322.3|13335.3|13323.3|13319.3|13308.3|694
1661873700000|2022-08-30 15:35:00|13332.3|13321.3|13326.3|13315.3|13337.3|13326.3|13325.3|13314.3|665
1661874000000|2022-08-30 15:40:00|13325.3|13314.3|13326.3|13315.3|13327.3|13316.3|13319.3|13308.3|541
1661874300000|2022-08-30 15:45:00|13325.3|13314.3|13318.3|13306.3|13325.3|13314.3|13317.3|13306.3|833
1661874600000|2022-08-30 15:50:00|13317.3|13307.3|13323.3|13312.3|13326.3|13314.3|13316.3|13305.3|221
1661874900000|2022-08-30 15:55:00|13324.3|13313.3|13325.3|13313.3|13330.3|13318.3|13323.3|13312.3|475
1661875200000|2022-08-30 16:00:00|13324.3|13314.3|13322.3|13311.3|13327.3|13316.3|13321.3|13310.3|185
1661875500000|2022-08-30 16:05:00|13321.3|13310.3|13319.3|13307.3|13324.3|13313.3|13317.3|13305.3|343
1661875800000|2022-08-30 16:10:00|13318.3|13306.3|13321.3|13310.3|13322.3|13310.3|13315.3|13303.3|287
1661876100000|2022-08-30 16:15:00|13322.3|13309.3|13321.3|13310.3|13328.3|13317.3|13320.3|13309.3|273
1661876400000|2022-08-30 16:20:00|13320.3|13309.3|13316.3|13305.3|13323.3|13312.3|13316.3|13304.3|406
1661876700000|2022-08-30 16:25:00|13315.3|13304.3|13314.3|13302.3|13316.3|13305.3|13311.3|13300.3|459
1661877000000|2022-08-30 16:30:00|13313.3|13303.3|13308.3|13297.3|13314.3|13303.3|13308.3|13297.3|200
1661877300000|2022-08-30 16:35:00|13309.3|13296.3|13309.3|13298.3|13312.3|13301.3|13307.3|13295.3|661
1661877600000|2022-08-30 16:40:00|13308.3|13297.3|13306.3|13295.3|13309.3|13298.3|13306.3|13295.3|165
1661877900000|2022-08-30 16:45:00|13305.3|13294.3|13303.3|13292.3|13306.3|13295.3|13302.3|13291.3|508
1661878200000|2022-08-30 16:50:00|13304.3|13293.3|13305.3|13294.3|13309.3|13298.3|13303.3|13292.3|258
1661878500000|2022-08-30 16:55:00|13306.3|13295.3|13304.3|13293.3|13308.3|13297.3|13304.3|13293.3|421
1661878800000|2022-08-30 17:00:00|13305.3|13294.3|13308.3|13296.3|13310.3|13299.3|13304.3|13293.3|204
1661879100000|2022-08-30 17:05:00|13307.3|13297.3|13309.3|13297.3|13312.3|13301.3|13305.3|13294.3|301
1661879400000|2022-08-30 17:10:00|13308.3|13298.3|13303.3|13291.3|13311.3|13299.3|13303.3|13291.3|404
1661879700000|2022-08-30 17:15:00|13304.3|13292.3|13300.3|13289.3|13304.3|13293.3|13300.3|13289.3|321
1661880000000|2022-08-30 17:20:00|13301.3|13290.3|13300.3|13289.3|13302.3|13291.3|13299.3|13288.3|200
1661880300000|2022-08-30 17:25:00|13301.3|13290.3|13304.3|13293.3|13305.3|13294.3|13301.3|13290.3|147
1661880600000|2022-08-30 17:30:00|13303.3|13292.3|13307.3|13296.3|13308.3|13297.3|13303.3|13292.3|98
1661880900000|2022-08-30 17:35:00|13308.3|13297.3|13307.3|13296.3|13308.3|13297.3|13305.3|13294.3|142
1661881200000|2022-08-30 17:40:00|13308.3|13297.3|13301.3|13289.3|13308.3|13297.3|13300.3|13289.3|144
1661881500000|2022-08-30 17:45:00|13300.3|13290.3|13308.3|13297.3|13308.3|13297.3|13298.3|13287.3|221
1661881800000|2022-08-30 17:50:00|13307.3|13296.3|13312.3|13301.3|13313.3|13302.3|13307.3|13296.3|123
1661882100000|2022-08-30 17:55:00|13313.3|13302.3|13310.3|13299.3|13313.3|13302.3|13309.3|13298.3|68
1661882400000|2022-08-30 18:00:00|13309.3|13298.3|13314.3|13302.3|13315.3|13303.3|13309.3|13298.3|196
1661882700000|2022-08-30 18:05:00|13313.3|13301.3|13313.3|13302.3|13315.3|13304.3|13312.3|13301.3|85
1661883000000|2022-08-30 18:10:00|13314.3|13303.3|13316.3|13305.3|13317.3|13306.3|13313.3|13302.3|83
1661883300000|2022-08-30 18:15:00|13317.3|13306.3|13314.3|13303.3|13318.3|13307.3|13313.3|13302.3|212
1661883600000|2022-08-30 18:20:00|13313.3|13302.3|13311.3|13300.3|13314.3|13303.3|13310.3|13299.3|243
1661883900000|2022-08-30 18:25:00|13312.3|13301.3|13307.3|13295.3|13312.3|13301.3|13306.3|13295.3|192
1661884200000|2022-08-30 18:30:00|13308.3|13296.3|13310.3|13299.3|13312.3|13301.3|13306.3|13295.3|262
1661884500000|2022-08-30 18:35:00|13309.3|13298.3|13310.3|13299.3|13311.3|13300.3|13307.3|13296.3|139
1661884800000|2022-08-30 18:40:00|13311.3|13300.3|13301.3|13291.3|13311.3|13300.3|13301.3|13290.3|274
1661885100000|2022-08-30 18:45:00|13300.8|13290.8|13304.8|13294.8|13305.8|13295.8|13300.8|13290.8|190
1661885400000|2022-08-30 18:50:00|13304.3|13294.3|13305.8|13295.8|13306.8|13296.8|13302.8|13292.8|120
1661885700000|2022-08-30 18:55:00|13304.8|13294.8|13306.8|13296.8|13307.8|13297.8|13301.8|13291.8|286
1661886000000|2022-08-30 19:00:00|13305.8|13295.8|13312.8|13302.8|13314.8|13304.8|13305.8|13295.8|340
1661886300000|2022-08-30 19:05:00|13313.8|13303.8|13315.3|13305.3|13315.3|13305.3|13310.8|13300.8|320
1661886600000|2022-08-30 19:10:00|13314.8|13304.8|13318.8|13308.8|13318.8|13308.8|13312.8|13302.8|193
1661886900000|2022-08-30 19:15:00|13319.8|13309.8|13315.8|13305.8|13319.8|13309.8|13314.8|13304.8|237
1661887200000|2022-08-30 19:20:00|13315.3|13305.3|13314.8|13304.8|13315.8|13305.8|13311.8|13301.8|201
1661887500000|2022-08-30 19:25:00|13315.3|13305.3|13310.3|13300.3|13315.3|13305.3|13310.3|13300.3|137
1661887800000|2022-08-30 19:30:00|13310.8|13300.8|13308.8|13298.8|13311.8|13301.8|13306.8|13296.8|225
1661888100000|2022-08-30 19:35:00|13309.3|13299.3|13310.8|13300.8|13310.8|13300.8|13305.8|13295.8|134
1661888400000|2022-08-30 19:40:00|13311.3|13301.3|13311.8|13301.8|13313.8|13303.8|13310.8|13300.8|101
1661888700000|2022-08-30 19:45:00|13312.8|13302.8|13310.8|13300.8|13313.8|13303.8|13308.8|13298.8|204
1661889000000|2022-08-30 19:50:00|13312.3|13302.3|13311.8|13301.8|13313.3|13303.3|13308.8|13298.8|169
1661889300000|2022-08-30 19:55:00|13311.3|13301.3|13313.8|13303.8|13315.8|13305.8|13311.3|13301.3|289
1661889600000|2022-08-30 20:00:00|13313.3|13303.3|13312.3|13302.3|13314.8|13304.8|13311.3|13301.3|78
1661889900000|2022-08-30 20:05:00|13312.8|13302.8|13314.3|13304.3|13314.8|13304.8|13312.8|13302.8|40
1661890200000|2022-08-30 20:10:00|13313.8|13303.8|13311.3|13301.3|13314.3|13304.3|13310.8|13300.8|211
1661890500000|2022-08-30 20:15:00|13310.8|13300.8|13309.3|13299.3|13311.3|13301.3|13309.3|13299.3|93
1661890800000|2022-08-30 20:20:00|13309.8|13299.8|13307.8|13297.8|13309.8|13299.8|13307.8|13297.8|63
1661891100000|2022-08-30 20:25:00|13308.3|13298.3|13307.8|13297.8|13308.8|13298.8|13307.3|13297.3|75
1661891400000|2022-08-30 20:30:00|13308.3|13298.3|13308.8|13298.8|13309.3|13299.3|13308.3|13298.3|37
1661891700000|2022-08-30 20:35:00|13309.3|13299.3|13308.8|13298.8|13309.8|13299.8|13308.8|13298.8|46
1661892000000|2022-08-30 20:40:00|13308.3|13298.3|13309.3|13299.3|13310.8|13300.8|13308.3|13298.3|61
1661892300000|2022-08-30 20:45:00|13308.8|13298.8|13307.8|13297.8|13309.8|13299.8|13307.3|13297.3|53
1661892600000|2022-08-30 20:50:00|13308.8|13298.8|13311.8|13301.8|13311.8|13301.8|13308.3|13298.3|42
1661892900000|2022-08-30 20:55:00|13310.3|13300.3|13312.3|13302.3|13312.8|13302.8|13310.3|13300.3|73
1661893200000|2022-08-30 21:00:00|13312.8|13302.8|13314.3|13304.3|13316.3|13306.3|13312.8|13302.8|5
1661893800000|2022-08-30 21:10:00|13314.8|13304.8|13310.8|13300.8|13314.8|13304.8|13310.8|13300.8|7
1661894100000|2022-08-30 21:15:00|13321.3|13297.3|13322.7|13298.7|13323.3|13299.3|13321.3|13297.3|0
1661894400000|2022-08-30 21:20:00|13322.3|13298.3|13322.5|13298.5|13322.8|13298.8|13321.5|13297.5|0
1661894700000|2022-08-30 21:25:00|13322.4|13298.4|13323.2|13299.2|13323.4|13299.4|13322.4|13298.4|0
1661895000000|2022-08-30 21:30:00|13322.1|13298.1|13321.9|13297.9|13322.4|13298.4|13321.7|13297.7|0
1661895300000|2022-08-30 21:35:00|13321.7|13297.7|13321.4|13297.4|13322|13298|13321.4|13297.4|0
1661895600000|2022-08-30 21:40:00|13321.6|13297.6|13322.7|13298.7|13322.7|13298.7|13321.6|13297.6|0
1661895900000|2022-08-30 21:45:00|13322.8|13298.8|13322.1|13298.1|13323|13299|13322|13298|0
1661896200000|2022-08-30 21:50:00|13322.2|13298.2|13322.2|13298.2|13322.4|13298.4|13321.6|13297.6|0
1661896500000|2022-08-30 21:55:00|13322.9|13298.9|13323.3|13299.3|13323.4|13299.4|13322.1|13298.1|0
1661896800000|2022-08-30 22:00:00|13327.8|13303.8|13322|13298|13329.6|13305.6|13320.7|13296.7|0
1661897100000|2022-08-30 22:05:00|13322.3|13298.3|13320.5|13296.5|13323.6|13299.6|13317.9|13293.9|0
1661897400000|2022-08-30 22:10:00|13321.1|13297.1|13321.2|13297.2|13325.2|13301.2|13320.5|13296.5|0
1661897700000|2022-08-30 22:15:00|13321.8|13297.8|13320.9|13296.9|13321.9|13297.9|13316.6|13292.6|0
1661898000000|2022-08-30 22:20:00|13321.2|13297.2|13320|13296|13321.3|13297.3|13317.2|13293.2|0
1661898300000|2022-08-30 22:25:00|13319.4|13295.4|13318.7|13294.7|13321.3|13297.3|13318|13294|0
1661898600000|2022-08-30 22:30:00|13319|13295|13324|13300|13326|13302|13318.7|13294.7|0
1661898900000|2022-08-30 22:35:00|13324.3|13300.3|13327.3|13303.3|13327.9|13303.9|13321|13297|0
1661899200000|2022-08-30 22:40:00|13327.9|13303.9|13329.9|13305.9|13329.9|13305.9|13326.6|13302.6|0
1661899500000|2022-08-30 22:45:00|13329.3|13305.3|13329.9|13305.9|13331.2|13307.2|13327.3|13303.3|0
1661899800000|2022-08-30 22:50:00|13330.5|13306.5|13329.7|13305.7|13334.1|13310.1|13329.7|13305.7|0
1661900100000|2022-08-30 22:55:00|13329.4|13305.4|13331|13307|13332.4|13308.4|13327.7|13303.7|0
1661900400000|2022-08-30 23:00:00|13330.4|13306.4|13329.7|13305.7|13333|13309|13329.7|13305.7|0
1661900700000|2022-08-30 23:05:00|13330.3|13306.3|13328.4|13304.4|13330.4|13306.4|13327.7|13303.7|0
1661901000000|2022-08-30 23:10:00|13328.7|13304.7|13323.1|13299.1|13330.4|13306.4|13321.1|13297.1|0
1661901300000|2022-08-30 23:15:00|13323.4|13299.4|13322.6|13298.6|13325.8|13301.8|13322.4|13298.4|0
1661901600000|2022-08-30 23:20:00|13322.9|13298.9|13323.2|13299.2|13323.9|13299.9|13321.9|13297.9|0
1661901900000|2022-08-30 23:25:00|13323.8|13299.8|13323.9|13299.9|13324.6|13300.6|13320.6|13296.6|0
1661902200000|2022-08-30 23:30:00|13323.3|13299.3|13317.9|13293.9|13323.3|13299.3|13314.6|13290.6|0
1661902500000|2022-08-30 23:35:00|13316.7|13292.7|13318.9|13294.9|13321.2|13297.2|13315.9|13291.9|0
1661902800000|2022-08-30 23:40:00|13319.2|13295.2|13321.2|13297.2|13322.6|13298.6|13318.6|13294.6|0
1661903100000|2022-08-30 23:45:00|13320.9|13296.9|13321.2|13297.2|13322.6|13298.6|13319.9|13295.9|0
1661903400000|2022-08-30 23:50:00|13321.9|13297.9|13320.7|13296.7|13323.2|13299.2|13318.7|13294.7|0
1661903700000|2022-08-30 23:55:00|13321.3|13297.3|13327|13303|13328.3|13304.3|13320|13296|0
1661904000000|2022-08-31 00:00:00|13326.3|13302.3|13328.9|13304.9|13330.3|13306.3|13322.3|13298.3|0
1661904300000|2022-08-31 00:05:00|13328.3|13304.3|13341.3|13317.3|13342.3|13318.3|13325.6|13301.6|0
1661904600000|2022-08-31 00:10:00|13341|13317|13337|13313|13342.8|13318.8|13335.3|13311.3|0
1661904900000|2022-08-31 00:15:00|13337.6|13313.6|13337|13313|13337.6|13313.6|13332.8|13308.8|0
1661905200000|2022-08-31 00:20:00|13337.2|13313.2|13342.5|13318.5|13343.2|13319.2|13336.9|13312.9|0
1661905500000|2022-08-31 00:25:00|13343.1|13319.1|13343|13319|13346|13322|13339.8|13315.8|0
1661905800000|2022-08-31 00:30:00|13343.3|13319.3|13346.8|13322.8|13348.5|13324.5|13341.4|13317.4|0
1661906100000|2022-08-31 00:35:00|13346.2|13322.2|13348|13324|13348|13324|13341.1|13317.1|0
1661906400000|2022-08-31 00:40:00|13347.3|13323.3|13360.7|13336.7|13361.3|13337.3|13347.3|13323.3|0
1661906700000|2022-08-31 00:45:00|13360.1|13336.1|13346.3|13322.3|13364.6|13340.6|13345.1|13321.1|0
1661907000000|2022-08-31 00:50:00|13346|13322|13344.5|13320.5|13346.3|13322.3|13343.6|13319.6|0
1661907300000|2022-08-31 00:55:00|13343.9|13319.9|13345.1|13321.1|13345.7|13321.7|13343|13319|0
1661907600000|2022-08-31 01:00:00|13326.3|13316.3|13328.8|13318.8|13336.8|13326.8|13324.3|13314.3|2299
1661907900000|2022-08-31 01:05:00|13327.3|13317.3|13322.8|13312.8|13327.3|13317.3|13313.8|13303.8|1399
1661908200000|2022-08-31 01:10:00|13324.3|13314.3|13331.8|13321.8|13331.8|13321.8|13320.3|13310.3|886
1661908500000|2022-08-31 01:15:00|13331.3|13321.3|13327.3|13317.3|13331.3|13321.3|13317.8|13307.8|1554
1661908800000|2022-08-31 01:20:00|13327.8|13317.8|13307.8|13297.8|13331.8|13321.8|13306.8|13296.8|1543
1661909100000|2022-08-31 01:25:00|13308.3|13298.3|13337.3|13327.3|13337.8|13327.8|13307.8|13297.8|3197
1661909400000|2022-08-31 01:30:00|13337.8|13327.8|13406.3|13396.3|13410.3|13400.3|13307.8|13297.8|22170
1661909700000|2022-08-31 01:35:00|13405.8|13395.8|13414.3|13404.3|13430.3|13420.3|13396.8|13386.8|9990
1661910000000|2022-08-31 01:40:00|13417.8|13407.8|13442.8|13432.8|13467.8|13457.8|13417.8|13407.8|10631
1661910300000|2022-08-31 01:45:00|13443.8|13433.8|13425.3|13415.3|13460.3|13450.3|13419.3|13409.3|8329
1661910600000|2022-08-31 01:50:00|13426.3|13416.3|13443.3|13433.3|13453.3|13443.3|13426.3|13416.3|7396
1661910900000|2022-08-31 01:55:00|13444.3|13434.3|13509.3|13499.3|13521.3|13511.3|13442.3|13432.3|11560
1661911200000|2022-08-31 02:00:00|13507.3|13497.3|13493.3|13483.3|13525.3|13515.3|13475.3|13465.3|8185
1661911500000|2022-08-31 02:05:00|13492.3|13482.3|13498.3|13488.3|13521.3|13511.3|13489.3|13479.3|7971
1661911800000|2022-08-31 02:10:00|13497.3|13487.3|13488.3|13478.3|13502.3|13492.3|13478.3|13468.3|6909
1661912100000|2022-08-31 02:15:00|13489.3|13479.3|13500.3|13490.3|13506.3|13496.3|13464.3|13454.3|6139
1661912400000|2022-08-31 02:20:00|13498.3|13488.3|13472.3|13462.3|13510.3|13500.3|13472.3|13462.3|4317
1661912700000|2022-08-31 02:25:00|13473.3|13463.3|13495.3|13485.3|13499.3|13489.3|13467.3|13457.3|4046
1661913000000|2022-08-31 02:30:00|13494.3|13484.3|13491.3|13481.3|13505.3|13495.3|13483.3|13473.3|4687
1661913300000|2022-08-31 02:35:00|13490.3|13480.3|13512.3|13502.3|13516.3|13506.3|13482.3|13472.3|4226
1661913600000|2022-08-31 02:40:00|13508.3|13498.3|13488.3|13478.3|13512.3|13502.3|13482.3|13472.3|4117
1661913900000|2022-08-31 02:45:00|13487.3|13477.3|13471.3|13461.3|13490.3|13480.3|13471.3|13461.3|3806
1661914200000|2022-08-31 02:50:00|13472.3|13462.3|13459.3|13449.3|13481.3|13471.3|13457.3|13447.3|3671
1661914500000|2022-08-31 02:55:00|13460.3|13450.3|13475.3|13465.3|13479.3|13469.3|13454.3|13444.3|3090
1661914800000|2022-08-31 03:00:00|13476.3|13466.3|13490.3|13480.3|13496.3|13486.3|13467.3|13457.3|4575
1661915100000|2022-08-31 03:05:00|13491.3|13481.3|13491.3|13481.3|13503.3|13493.3|13487.3|13477.3|3298
1661915400000|2022-08-31 03:10:00|13492.3|13482.3|13493.3|13483.3|13504.3|13494.3|13488.3|13478.3|3694
1661915700000|2022-08-31 03:15:00|13492.3|13482.3|13461.3|13451.3|13495.3|13485.3|13456.3|13446.3|5695
1661916000000|2022-08-31 03:20:00|13462.3|13452.3|13472.3|13462.3|13484.3|13474.3|13454.3|13444.3|3703
1661916300000|2022-08-31 03:25:00|13471.3|13461.3|13476.3|13466.3|13485.3|13475.3|13463.3|13453.3|2183
1661916600000|2022-08-31 03:30:00|13478.3|13468.3|13481.3|13471.3|13481.3|13471.3|13467.3|13457.3|713
1661916900000|2022-08-31 03:35:00|13480.3|13470.3|13484.3|13474.3|13492.3|13482.3|13479.3|13469.3|667
1661917200000|2022-08-31 03:40:00|13485.3|13475.3|13482.3|13472.3|13486.3|13476.3|13477.3|13467.3|400
1661917500000|2022-08-31 03:45:00|13481.3|13471.3|13478.3|13468.3|13484.3|13474.3|13477.3|13467.3|186
1661917800000|2022-08-31 03:50:00|13477.3|13467.3|13485.3|13475.3|13485.3|13475.3|13477.3|13467.3|174
1661918100000|2022-08-31 03:55:00|13483.3|13473.3|13482.3|13472.3|13484.3|13474.3|13480.3|13470.3|294
1661918400000|2022-08-31 04:00:00|13481.3|13471.3|13482.3|13472.3|13484.3|13474.3|13478.3|13468.3|359
1661918700000|2022-08-31 04:05:00|13483.3|13473.3|13482.3|13472.3|13483.3|13473.3|13482.3|13472.3|102
1661919000000|2022-08-31 04:10:00|13483.3|13473.3|13483.3|13473.3|13485.3|13475.3|13481.3|13471.3|167
1661919300000|2022-08-31 04:15:00|13484.3|13474.3|13484.3|13474.3|13485.3|13475.3|13483.3|13473.3|230
1661919600000|2022-08-31 04:20:00|13483.3|13473.3|13485.3|13475.3|13487.3|13477.3|13482.3|13472.3|172
1661919900000|2022-08-31 04:25:00|13483.3|13473.3|13481.3|13471.3|13485.3|13475.3|13480.3|13470.3|202
1661920200000|2022-08-31 04:30:00|13480.3|13470.3|13481.3|13471.3|13481.3|13471.3|13477.3|13467.3|248
1661920500000|2022-08-31 04:35:00|13485.3|13475.3|13486.3|13476.3|13490.3|13480.3|13483.3|13473.3|235
1661920800000|2022-08-31 04:40:00|13487.3|13477.3|13489.3|13479.3|13490.3|13480.3|13485.3|13475.3|203
1661921100000|2022-08-31 04:45:00|13488.3|13478.3|13485.3|13475.3|13489.3|13479.3|13485.3|13475.3|144
1661921400000|2022-08-31 04:50:00|13484.3|13474.3|13483.3|13473.3|13485.3|13475.3|13480.3|13470.3|341
1661921700000|2022-08-31 04:55:00|13482.3|13472.3|13484.3|13474.3|13484.3|13474.3|13480.3|13470.3|216
1661922000000|2022-08-31 05:00:00|13483.3|13473.3|13477.3|13467.3|13488.3|13478.3|13470.3|13460.3|5524
1661922300000|2022-08-31 05:05:00|13476.3|13466.3|13491.3|13481.3|13495.3|13485.3|13472.3|13462.3|3196
1661922600000|2022-08-31 05:10:00|13490.3|13480.3|13525.3|13515.3|13530.3|13520.3|13488.3|13478.3|5884
1661922900000|2022-08-31 05:15:00|13526.3|13516.3|13551.3|13541.3|13551.3|13541.3|13518.3|13508.3|6233
1661923200000|2022-08-31 05:20:00|13550.3|13540.3|13594.3|13584.3|13596.3|13586.3|13543.3|13533.3|9284
1661923500000|2022-08-31 05:25:00|13595.3|13585.3|13623.3|13613.3|13633.3|13623.3|13595.3|13585.3|7725
1661923800000|2022-08-31 05:30:00|13624.3|13614.3|13619.3|13609.3|13662.3|13652.3|13618.3|13608.3|12077
1661924100000|2022-08-31 05:35:00|13618.3|13608.3|13597.3|13587.3|13621.3|13611.3|13595.3|13585.3|5427
1661924400000|2022-08-31 05:40:00|13596.3|13586.3|13593.3|13583.3|13601.3|13591.3|13579.3|13569.3|4709
1661924700000|2022-08-31 05:45:00|13594.3|13584.3|13581.3|13571.3|13597.3|13587.3|13570.3|13560.3|3615
1661925000000|2022-08-31 05:50:00|13582.3|13572.3|13573.3|13563.3|13599.3|13589.3|13572.3|13562.3|2988
1661925300000|2022-08-31 05:55:00|13575.3|13565.3|13585.3|13575.3|13590.3|13580.3|13573.3|13563.3|2533
1661925600000|2022-08-31 06:00:00|13584.3|13574.3|13582.3|13572.3|13601.3|13591.3|13579.3|13569.3|3049
1661925900000|2022-08-31 06:05:00|13581.3|13571.3|13578.3|13568.3|13586.3|13576.3|13571.3|13561.3|1796
1661926200000|2022-08-31 06:10:00|13579.3|13569.3|13570.3|13560.3|13585.3|13575.3|13560.3|13550.3|3101
1661926500000|2022-08-31 06:15:00|13569.3|13559.3|13551.3|13541.3|13569.3|13559.3|13550.3|13540.3|2879
1661926800000|2022-08-31 06:20:00|13552.3|13542.3|13546.3|13536.3|13561.3|13551.3|13538.3|13528.3|3676
1661927100000|2022-08-31 06:25:00|13545.3|13535.3|13536.3|13526.3|13552.3|13542.3|13536.3|13526.3|5143
1661927400000|2022-08-31 06:30:00|13535.3|13525.3|13526.3|13516.3|13538.3|13528.3|13517.3|13507.3|4176
1661927700000|2022-08-31 06:35:00|13525.3|13515.3|13522.3|13512.3|13527.3|13517.3|13515.3|13505.3|3732
1661928000000|2022-08-31 06:40:00|13521.3|13511.3|13509.3|13499.3|13522.3|13512.3|13507.3|13497.3|5670
1661928300000|2022-08-31 06:45:00|13510.3|13500.3|13518.3|13508.3|13523.3|13513.3|13505.3|13495.3|5971
1661928600000|2022-08-31 06:50:00|13516.3|13506.3|13536.3|13526.3|13538.3|13528.3|13512.3|13502.3|4847
1661928900000|2022-08-31 06:55:00|13537.3|13527.3|13551.3|13541.3|13554.3|13544.3|13532.3|13522.3|11355
1661929200000|2022-08-31 07:00:00|13552.3|13540.3|13557.3|13546.3|13557.3|13546.3|13537.3|13525.3|4083
1661929500000|2022-08-31 07:05:00|13558.3|13547.3|13559.3|13547.3|13560.3|13548.3|13551.3|13540.3|1881
1661929800000|2022-08-31 07:10:00|13558.3|13548.3|13558.3|13547.3|13560.3|13549.3|13552.3|13541.3|1831
1661930100000|2022-08-31 07:15:00|13557.3|13546.3|13561.3|13550.3|13565.3|13553.3|13556.3|13544.3|1548
1661930400000|2022-08-31 07:20:00|13562.3|13549.3|13554.3|13543.3|13562.3|13551.3|13551.3|13540.3|484
1661930700000|2022-08-31 07:25:00|13553.3|13542.3|13541.3|13529.3|13555.3|13543.3|13539.3|13528.3|930
1661931000000|2022-08-31 07:30:00|13540.3|13528.3|13539.3|13527.3|13541.3|13530.3|13537.3|13525.3|870
1661931300000|2022-08-31 07:35:00|13538.3|13528.3|13537.3|13526.3|13543.3|13531.3|13536.3|13525.3|425
1661931600000|2022-08-31 07:40:00|13538.3|13527.3|13535.3|13524.3|13540.3|13528.3|13535.3|13524.3|491
1661931900000|2022-08-31 07:45:00|13533.3|13523.3|13534.3|13523.3|13536.3|13525.3|13532.3|13520.3|896
1661932200000|2022-08-31 07:50:00|13535.3|13522.3|13536.3|13524.3|13537.3|13526.3|13531.3|13520.3|653
1661932500000|2022-08-31 07:55:00|13535.3|13525.3|13537.3|13526.3|13541.3|13529.3|13535.3|13525.3|390
1661932800000|2022-08-31 08:00:00|13536.3|13525.3|13545.3|13534.3|13548.3|13536.3|13535.3|13524.3|543
1661933100000|2022-08-31 08:05:00|13546.3|13535.3|13547.3|13535.3|13552.3|13540.3|13541.3|13530.3|612
1661933400000|2022-08-31 08:10:00|13545.3|13534.3|13549.3|13538.3|13551.3|13540.3|13545.3|13534.3|769
1661933700000|2022-08-31 08:15:00|13550.3|13539.3|13553.3|13542.3|13556.3|13545.3|13549.3|13537.3|629
1661934000000|2022-08-31 08:20:00|13554.3|13541.3|13543.3|13532.3|13555.3|13544.3|13541.3|13530.3|342
1661934300000|2022-08-31 08:25:00|13542.3|13531.3|13527.3|13515.3|13545.3|13533.3|13526.3|13514.3|1684
1661934600000|2022-08-31 08:30:00|13541.9|13517.9|13529.9|13505.9|13544.1|13520.1|13529.9|13505.9|0
1661934900000|2022-08-31 08:35:00|13529.3|13505.3|13540.2|13516.2|13540.9|13516.9|13527.8|13503.8|740
1661935200000|2022-08-31 08:40:00|13539.6|13515.6|13546|13522|13547.3|13523.3|13534.5|13510.5|0
1661935500000|2022-08-31 08:45:00|13545.7|13521.7|13555.5|13531.5|13558.9|13534.9|13545.4|13521.4|0
1661935800000|2022-08-31 08:50:00|13556.2|13532.2|13549.4|13525.4|13557|13533|13548.2|13524.2|0
1661936100000|2022-08-31 08:55:00|13549.1|13525.1|13540.6|13516.6|13553.1|13529.1|13538.2|13514.2|0
1661936400000|2022-08-31 09:00:00|13516.3|13501.3|13527.3|13516.3|13527.3|13516.3|13514.3|13501.3|740
1661936700000|2022-08-31 09:05:00|13526.3|13515.3|13519.3|13508.3|13526.3|13515.3|13519.3|13508.3|347
1661937000000|2022-08-31 09:10:00|13518.3|13507.3|13514.3|13503.3|13520.3|13508.3|13513.3|13502.3|329
1661937300000|2022-08-31 09:15:00|13513.3|13502.3|13518.3|13507.3|13523.3|13512.3|13513.3|13502.3|555
1661937600000|2022-08-31 09:20:00|13517.3|13506.3|13513.3|13502.3|13518.3|13507.3|13512.3|13501.3|551
1661937900000|2022-08-31 09:25:00|13514.3|13503.3|13511.3|13500.3|13515.3|13504.3|13511.3|13499.3|327
1661938200000|2022-08-31 09:30:00|13513.3|13501.3|13520.3|13509.3|13522.3|13511.3|13511.3|13500.3|340
1661938500000|2022-08-31 09:35:00|13521.3|13510.3|13518.3|13506.3|13522.3|13511.3|13517.3|13506.3|313
1661938800000|2022-08-31 09:40:00|13517.3|13507.3|13519.3|13508.3|13521.3|13509.3|13516.3|13505.3|273
1661939100000|2022-08-31 09:45:00|13520.3|13509.3|13515.3|13504.3|13521.3|13510.3|13513.3|13502.3|539
1661939400000|2022-08-31 09:50:00|13516.3|13505.3|13518.3|13507.3|13520.3|13509.3|13516.3|13504.3|182
1661939700000|2022-08-31 09:55:00|13517.3|13506.3|13511.3|13500.3|13517.3|13506.3|13510.3|13499.3|323
1661940000000|2022-08-31 10:00:00|13512.3|13501.3|13513.3|13502.3|13515.3|13504.3|13508.3|13496.3|298
1661940300000|2022-08-31 10:05:00|13512.3|13501.3|13511.3|13500.3|13515.3|13503.3|13509.3|13498.3|242
1661940600000|2022-08-31 10:10:00|13512.3|13501.3|13516.3|13505.3|13517.3|13506.3|13512.3|13501.3|196
1661940900000|2022-08-31 10:15:00|13515.3|13504.3|13515.3|13504.3|13519.3|13508.3|13514.3|13503.3|188
1661941200000|2022-08-31 10:20:00|13516.3|13505.3|13519.3|13507.3|13519.3|13508.3|13514.3|13503.3|160
1661941500000|2022-08-31 10:25:00|13518.3|13508.3|13514.3|13503.3|13520.3|13509.3|13514.3|13503.3|199
1661941800000|2022-08-31 10:30:00|13515.3|13502.3|13512.3|13501.3|13515.3|13504.3|13511.3|13500.3|204
1661942100000|2022-08-31 10:35:00|13513.3|13502.3|13516.3|13504.3|13517.3|13506.3|13512.3|13501.3|87
1661942400000|2022-08-31 10:40:00|13515.3|13505.3|13515.3|13504.3|13518.3|13507.3|13514.3|13503.3|127
1661942700000|2022-08-31 10:45:00|13516.3|13505.3|13515.3|13504.3|13517.3|13505.3|13513.3|13502.3|362
1661943000000|2022-08-31 10:50:00|13514.3|13503.3|13516.3|13505.3|13519.3|13507.3|13514.3|13503.3|662
1661943300000|2022-08-31 10:55:00|13517.3|13506.3|13513.3|13502.3|13517.3|13506.3|13513.3|13502.3|153
1661943600000|2022-08-31 11:00:00|13514.3|13503.3|13516.3|13505.3|13516.3|13505.3|13512.3|13501.3|151
1661943900000|2022-08-31 11:05:00|13517.3|13506.3|13513.3|13502.3|13517.3|13506.3|13513.3|13502.3|107
1661944200000|2022-08-31 11:10:00|13514.3|13503.3|13510.3|13499.3|13514.3|13503.3|13510.3|13499.3|145
1661944500000|2022-08-31 11:15:00|13509.3|13498.3|13518.3|13506.3|13518.3|13507.3|13509.3|13498.3|123
1661944800000|2022-08-31 11:20:00|13517.3|13507.3|13521.3|13510.3|13524.3|13513.3|13517.3|13507.3|106
1661945100000|2022-08-31 11:25:00|13522.3|13511.3|13519.3|13508.3|13523.3|13511.3|13518.3|13507.3|43
1661945400000|2022-08-31 11:30:00|13520.3|13509.3|13517.3|13506.3|13522.3|13510.3|13516.3|13505.3|96
1661945700000|2022-08-31 11:35:00|13518.3|13507.3|13517.3|13506.3|13519.3|13508.3|13517.3|13506.3|107
1661946000000|2022-08-31 11:40:00|13518.3|13507.3|13518.3|13507.3|13519.3|13508.3|13517.3|13506.3|76
1661946300000|2022-08-31 11:45:00|13517.3|13506.3|13517.3|13505.3|13519.3|13507.3|13516.3|13505.3|81
1661946600000|2022-08-31 11:50:00|13516.3|13506.3|13518.3|13506.3|13520.3|13509.3|13516.3|13505.3|105
1661946900000|2022-08-31 11:55:00|13519.3|13507.3|13515.3|13504.3|13519.3|13508.3|13514.3|13503.3|223
1661947200000|2022-08-31 12:00:00|13514.3|13503.3|13516.3|13505.3|13517.3|13506.3|13513.3|13502.3|122
1661947500000|2022-08-31 12:05:00|13517.3|13504.3|13515.3|13504.3|13519.3|13508.3|13514.3|13503.3|102
1661947800000|2022-08-31 12:10:00|13516.3|13503.3|13517.3|13506.3|13520.3|13509.3|13515.3|13503.3|116
1661948100000|2022-08-31 12:15:00|13518.3|13507.3|13525.3|13514.3|13528.3|13517.3|13518.3|13507.3|299
1661948400000|2022-08-31 12:20:00|13526.3|13513.3|13517.3|13506.3|13526.3|13515.3|13517.3|13505.3|180
1661948700000|2022-08-31 12:25:00|13518.3|13507.3|13519.3|13507.3|13521.3|13510.3|13516.3|13505.3|173
1661949000000|2022-08-31 12:30:00|13518.3|13508.3|13511.3|13500.3|13519.3|13508.3|13509.3|13498.3|312
1661949300000|2022-08-31 12:35:00|13512.3|13501.3|13512.3|13501.3|13515.3|13504.3|13510.3|13499.3|275
1661949600000|2022-08-31 12:40:00|13513.3|13502.3|13518.3|13507.3|13518.3|13507.3|13512.3|13501.3|174
1661949900000|2022-08-31 12:45:00|13517.3|13506.3|13523.3|13512.3|13524.3|13513.3|13515.3|13504.3|192
1661950200000|2022-08-31 12:50:00|13524.3|13514.3|13526.3|13515.3|13527.3|13515.3|13523.3|13512.3|212
1661950500000|2022-08-31 12:55:00|13527.3|13514.3|13527.3|13516.3|13527.3|13516.3|13524.3|13513.3|236
1661950800000|2022-08-31 13:00:00|13528.3|13517.3|13529.3|13518.3|13532.3|13520.3|13525.3|13514.3|462
1661951100000|2022-08-31 13:05:00|13530.3|13519.3|13525.3|13514.3|13532.3|13521.3|13525.3|13514.3|189
1661951400000|2022-08-31 13:10:00|13524.3|13513.3|13522.3|13511.3|13529.3|13517.3|13521.3|13510.3|354
1661951700000|2022-08-31 13:15:00|13523.3|13512.3|13525.3|13513.3|13525.3|13513.3|13521.3|13510.3|277
1661952000000|2022-08-31 13:20:00|13524.3|13514.3|13528.3|13517.3|13531.3|13519.3|13524.3|13514.3|96
1661952300000|2022-08-31 13:25:00|13527.3|13516.3|13533.3|13522.3|13534.3|13523.3|13526.3|13515.3|386
1661952600000|2022-08-31 13:30:00|13534.3|13523.3|13530.3|13519.3|13540.3|13529.3|13522.3|13511.3|1847
1661952900000|2022-08-31 13:35:00|13529.3|13518.3|13516.3|13505.3|13537.3|13526.3|13515.3|13504.3|881
1661953200000|2022-08-31 13:40:00|13517.3|13506.3|13527.3|13516.3|13528.3|13516.3|13514.3|13503.3|989
1661953500000|2022-08-31 13:45:00|13526.3|13515.3|13529.3|13518.3|13539.3|13528.3|13521.3|13510.3|1298
1661953800000|2022-08-31 13:50:00|13528.3|13517.3|13533.3|13522.3|13542.3|13531.3|13527.3|13516.3|866
1661954100000|2022-08-31 13:55:00|13532.3|13521.3|13514.3|13502.3|13533.3|13522.3|13513.3|13502.3|920
1661954400000|2022-08-31 14:00:00|13513.3|13503.3|13513.3|13502.3|13521.3|13510.3|13512.3|13501.3|666
1661954700000|2022-08-31 14:05:00|13514.3|13503.3|13514.3|13503.3|13522.3|13511.3|13512.3|13501.3|535
1661955000000|2022-08-31 14:10:00|13515.3|13502.3|13524.3|13513.3|13533.3|13522.3|13515.3|13502.3|650
1661955300000|2022-08-31 14:15:00|13523.3|13512.3|13530.3|13519.3|13530.3|13519.3|13516.3|13505.3|585
1661955600000|2022-08-31 14:20:00|13529.3|13518.3|13523.3|13511.3|13531.3|13519.3|13521.3|13509.3|444
1661955900000|2022-08-31 14:25:00|13522.3|13512.3|13511.3|13499.3|13526.3|13514.3|13510.3|13498.3|670
1661956200000|2022-08-31 14:30:00|13510.3|13500.3|13509.3|13497.3|13512.3|13501.3|13504.3|13492.3|702
1661956500000|2022-08-31 14:35:00|13508.3|13498.3|13507.3|13496.3|13514.3|13503.3|13504.3|13493.3|388
1661956800000|2022-08-31 14:40:00|13508.3|13495.3|13522.3|13511.3|13523.3|13511.3|13505.3|13494.3|404
1661957100000|2022-08-31 14:45:00|13521.3|13510.3|13520.3|13509.3|13524.3|13513.3|13515.3|13504.3|561
1661957400000|2022-08-31 14:50:00|13521.3|13510.3|13513.3|13502.3|13524.3|13513.3|13510.3|13499.3|1228
1661957700000|2022-08-31 14:55:00|13512.3|13501.3|13505.3|13493.3|13515.3|13504.3|13504.3|13492.3|509
1661958000000|2022-08-31 15:00:00|13504.3|13492.3|13497.3|13485.3|13505.3|13493.3|13496.3|13485.3|609
1661958300000|2022-08-31 15:05:00|13496.3|13486.3|13494.3|13483.3|13498.3|13486.3|13490.3|13479.3|697
1661958600000|2022-08-31 15:10:00|13493.3|13482.3|13489.3|13478.3|13494.3|13483.3|13487.3|13476.3|386
1661958900000|2022-08-31 15:15:00|13490.3|13477.3|13495.3|13484.3|13495.3|13484.3|13485.3|13474.3|516
1661959200000|2022-08-31 15:20:00|13496.3|13485.3|13491.3|13479.3|13496.3|13485.3|13489.3|13478.3|339
1661959500000|2022-08-31 15:25:00|13490.3|13480.3|13485.3|13474.3|13493.3|13482.3|13485.3|13474.3|412
1661959800000|2022-08-31 15:30:00|13486.3|13475.3|13485.3|13474.3|13489.3|13478.3|13484.3|13473.3|383
1661960100000|2022-08-31 15:35:00|13484.3|13473.3|13484.3|13472.3|13489.3|13478.3|13483.3|13471.3|503
1661960400000|2022-08-31 15:40:00|13483.3|13471.3|13487.3|13476.3|13489.3|13478.3|13480.3|13469.3|374
1661960700000|2022-08-31 15:45:00|13488.3|13477.3|13482.3|13471.3|13489.3|13477.3|13479.3|13468.3|664
1661961000000|2022-08-31 15:50:00|13481.3|13470.3|13484.3|13473.3|13488.3|13477.3|13481.3|13470.3|170
1661961300000|2022-08-31 15:55:00|13485.3|13474.3|13483.3|13472.3|13487.3|13476.3|13483.3|13472.3|277
1661961600000|2022-08-31 16:00:00|13484.3|13473.3|13483.3|13472.3|13485.3|13474.3|13482.3|13471.3|291
1661961900000|2022-08-31 16:05:00|13484.3|13473.3|13485.3|13474.3|13487.3|13476.3|13483.3|13472.3|249
1661962200000|2022-08-31 16:10:00|13486.3|13473.3|13484.3|13472.3|13486.3|13474.3|13481.3|13470.3|263
1661962500000|2022-08-31 16:15:00|13483.3|13473.3|13482.3|13470.3|13487.3|13476.3|13481.3|13470.3|197
1661962800000|2022-08-31 16:20:00|13481.3|13469.3|13479.3|13467.3|13483.3|13472.3|13478.3|13467.3|178
1661963100000|2022-08-31 16:25:00|13478.3|13468.3|13480.3|13468.3|13481.3|13470.3|13478.3|13467.3|173
1661963400000|2022-08-31 16:30:00|13481.3|13469.3|13480.3|13469.3|13483.3|13472.3|13479.3|13468.3|176
1661963700000|2022-08-31 16:35:00|13481.3|13470.3|13479.3|13468.3|13483.3|13472.3|13478.3|13467.3|278
1661964000000|2022-08-31 16:40:00|13478.3|13467.3|13478.3|13467.3|13479.3|13468.3|13476.3|13465.3|200
1661964300000|2022-08-31 16:45:00|13477.3|13466.3|13478.3|13467.3|13479.3|13468.3|13475.3|13464.3|235
1661964600000|2022-08-31 16:50:00|13479.3|13468.3|13475.3|13464.3|13479.3|13468.3|13475.3|13464.3|165
1661964900000|2022-08-31 16:55:00|13476.3|13465.3|13475.3|13463.3|13479.3|13468.3|13474.3|13463.3|237
1661965200000|2022-08-31 17:00:00|13474.3|13462.3|13474.3|13463.3|13476.3|13465.3|13472.3|13461.3|352
1661965500000|2022-08-31 17:05:00|13473.3|13462.3|13475.3|13464.3|13477.3|13466.3|13473.3|13461.3|276
1661965800000|2022-08-31 17:10:00|13476.3|13463.3|13476.3|13465.3|13478.3|13467.3|13474.3|13463.3|385
1661966100000|2022-08-31 17:15:00|13475.3|13464.3|13474.3|13463.3|13476.3|13465.3|13473.3|13461.3|299
1661966400000|2022-08-31 17:20:00|13475.3|13464.3|13473.3|13462.3|13476.3|13464.3|13472.3|13461.3|213
1661966700000|2022-08-31 17:25:00|13474.3|13461.3|13472.3|13461.3|13475.3|13464.3|13471.3|13460.3|118
1661967000000|2022-08-31 17:30:00|13471.3|13460.3|13471.3|13460.3|13473.3|13462.3|13470.3|13459.3|189
1661967300000|2022-08-31 17:35:00|13470.3|13459.3|13467.3|13456.3|13471.3|13460.3|13467.3|13455.3|246
1661967600000|2022-08-31 17:40:00|13468.3|13455.3|13469.3|13458.3|13470.3|13459.3|13465.3|13454.3|349
1661967900000|2022-08-31 17:45:00|13468.3|13457.3|13465.3|13454.3|13470.3|13459.3|13465.3|13454.3|237
1661968200000|2022-08-31 17:50:00|13466.3|13455.3|13468.3|13456.3|13468.3|13457.3|13465.3|13454.3|185
1661968500000|2022-08-31 17:55:00|13467.3|13457.3|13467.3|13456.3|13468.3|13457.3|13466.3|13455.3|166
1661968800000|2022-08-31 18:00:00|13466.3|13455.3|13465.3|13454.3|13469.3|13458.3|13465.3|13454.3|262
1661969100000|2022-08-31 18:05:00|13464.3|13453.3|13471.3|13460.3|13471.3|13460.3|13464.3|13453.3|281
1661969400000|2022-08-31 18:10:00|13472.3|13461.3|13471.3|13460.3|13474.3|13463.3|13469.3|13458.3|315
1661969700000|2022-08-31 18:15:00|13472.3|13461.3|13471.3|13460.3|13475.3|13464.3|13471.3|13459.3|252
1661970000000|2022-08-31 18:20:00|13472.3|13461.3|13471.3|13460.3|13473.3|13461.3|13469.3|13458.3|261
1661970300000|2022-08-31 18:25:00|13472.3|13461.3|13468.3|13456.3|13472.3|13461.3|13467.3|13456.3|227
1661970600000|2022-08-31 18:30:00|13467.3|13457.3|13465.3|13454.3|13468.3|13457.3|13464.3|13453.3|424
1661970900000|2022-08-31 18:35:00|13464.3|13453.3|13463.3|13452.3|13466.3|13455.3|13463.3|13452.3|184
1661971200000|2022-08-31 18:40:00|13464.3|13453.3|13460.8|13450.8|13465.3|13454.3|13460.8|13449.3|238
1661971500000|2022-08-31 18:45:00|13461.3|13451.3|13461.8|13451.8|13464.8|13454.8|13458.8|13448.8|242
1661971800000|2022-08-31 18:50:00|13460.8|13450.8|13460.8|13450.8|13462.8|13452.8|13459.8|13449.8|235
1661972100000|2022-08-31 18:55:00|13459.8|13449.8|13464.8|13454.8|13464.8|13454.8|13457.8|13447.8|285
1661972400000|2022-08-31 19:00:00|13463.8|13453.8|13466.8|13456.8|13467.8|13457.8|13462.8|13452.8|331
1661972700000|2022-08-31 19:05:00|13465.8|13455.8|13468.8|13458.8|13469.8|13459.8|13465.8|13455.8|241
1661973000000|2022-08-31 19:10:00|13468.3|13458.3|13470.8|13460.8|13471.8|13461.8|13466.8|13456.8|229
1661973300000|2022-08-31 19:15:00|13470.3|13460.3|13471.8|13461.8|13475.8|13465.8|13469.8|13459.8|412
1661973600000|2022-08-31 19:20:00|13470.8|13460.8|13470.8|13460.8|13472.8|13462.8|13469.8|13459.8|298
1661973900000|2022-08-31 19:25:00|13471.3|13461.3|13469.8|13459.8|13473.8|13463.8|13468.8|13458.8|347
1661974200000|2022-08-31 19:30:00|13469.3|13459.3|13471.8|13461.8|13474.8|13464.8|13469.3|13459.3|202
1661974500000|2022-08-31 19:35:00|13470.8|13460.8|13473.8|13463.8|13473.8|13463.8|13470.8|13460.8|104
1661974800000|2022-08-31 19:40:00|13472.8|13462.8|13477.8|13467.8|13477.8|13467.8|13472.8|13462.8|164
1661975100000|2022-08-31 19:45:00|13477.3|13467.3|13478.8|13468.8|13479.8|13469.8|13476.8|13466.8|529
1661975400000|2022-08-31 19:50:00|13479.3|13469.3|13475.3|13465.3|13479.3|13469.3|13474.3|13464.3|371
1661975700000|2022-08-31 19:55:00|13474.8|13464.8|13467.8|13457.8|13475.3|13465.3|13467.8|13457.8|260
1661976000000|2022-08-31 20:00:00|13466.8|13456.8|13469.3|13459.3|13471.8|13461.8|13465.8|13455.8|167
1661976300000|2022-08-31 20:05:00|13470.8|13460.8|13473.8|13463.8|13473.8|13463.8|13469.8|13459.8|203
1661976600000|2022-08-31 20:10:00|13474.8|13464.8|13475.8|13465.8|13475.8|13465.8|13474.3|13464.3|50
1661976900000|2022-08-31 20:15:00|13475.3|13465.3|13474.8|13464.8|13475.3|13465.3|13473.8|13463.8|37
1661977200000|2022-08-31 20:20:00|13474.3|13464.3|13473.8|13463.8|13474.8|13464.8|13473.8|13463.8|35
1661977500000|2022-08-31 20:25:00|13474.8|13464.8|13476.3|13466.3|13476.8|13466.8|13474.8|13464.8|42
1661977800000|2022-08-31 20:30:00|13476.8|13466.8|13477.3|13467.3|13477.8|13467.8|13476.3|13466.3|71
1661978100000|2022-08-31 20:35:00|13477.8|13467.8|13477.8|13467.8|13477.8|13467.8|13477.3|13467.3|5
1661978400000|2022-08-31 20:40:00|13477.3|13467.3|13477.3|13467.3|13477.8|13467.8|13477.3|13467.3|30
1661978700000|2022-08-31 20:45:00|13477.8|13467.8|13477.3|13467.3|13478.3|13468.3|13476.8|13466.8|69
1661979000000|2022-08-31 20:50:00|13477.8|13467.8|13476.8|13466.8|13477.8|13467.8|13475.8|13465.8|43
1661979300000|2022-08-31 20:55:00|13477.8|13467.8|13478.8|13468.8|13478.8|13468.8|13476.8|13466.8|87
1661979600000|2022-08-31 21:00:00|13477.8|13467.8|13482.3|13472.3|13482.8|13472.8|13476.8|13466.8|180
1661979900000|2022-08-31 21:05:00|13481.8|13471.8|13482.8|13472.8|13482.8|13472.8|13479.3|13469.3|0
1661980200000|2022-08-31 21:10:00|13483.3|13473.3|13483.3|13473.3|13483.3|13473.3|13483.3|13473.3|3
1661980500000|2022-08-31 21:15:00|13487.6|13463.6|13485.8|13461.8|13487.8|13463.8|13485.8|13461.8|0
1661980800000|2022-08-31 21:20:00|13485.4|13461.4|13482.6|13458.6|13485.4|13461.4|13482.4|13458.4|0
1661981100000|2022-08-31 21:25:00|13482.7|13458.7|13484|13460|13484.2|13460.2|13482.4|13458.4|0
1661981400000|2022-08-31 21:30:00|13484.3|13460.3|13483.9|13459.9|13485.3|13461.3|13483.9|13459.9|0
1661981700000|2022-08-31 21:35:00|13483.8|13459.8|13480.6|13456.6|13483.8|13459.8|13480.2|13456.2|0
1661982000000|2022-08-31 21:40:00|13481.7|13457.7|13481.5|13457.5|13482|13458|13481.5|13457.5|0
1661982300000|2022-08-31 21:45:00|13481.6|13457.6|13479.9|13455.9|13481.7|13457.7|13479.6|13455.6|0
1661982600000|2022-08-31 21:50:00|13480|13456|13479.7|13455.7|13480|13456|13479.2|13455.2|0
1661982900000|2022-08-31 21:55:00|13479.5|13455.5|13481.6|13457.6|13481.7|13457.7|13479.3|13455.3|0
1661983200000|2022-08-31 22:00:00|13479.5|13455.5|13490.7|13466.7|13491.7|13467.7|13474|13450|0
1661983500000|2022-08-31 22:05:00|13491|13467|13491.1|13467.1|13492.4|13468.4|13489|13465|0
1661983800000|2022-08-31 22:10:00|13491.4|13467.4|13477.6|13453.6|13491.7|13467.7|13477.6|13453.6|0
1661984100000|2022-08-31 22:15:00|13476.9|13452.9|13470.8|13446.8|13480.3|13456.3|13470.8|13446.8|0
1661984400000|2022-08-31 22:20:00|13472|13448|13458|13434|13476.2|13452.2|13458|13434|0
1661984700000|2022-08-31 22:25:00|13458.6|13434.6|13456.5|13432.5|13462|13438|13452.5|13428.5|0
1661985000000|2022-08-31 22:30:00|13455.9|13431.9|13449.3|13425.3|13458.2|13434.2|13442.8|13418.8|0
1661985300000|2022-08-31 22:35:00|13448.7|13424.7|13441.7|13417.7|13452|13428|13441.7|13417.7|0
1661985600000|2022-08-31 22:40:00|13443.6|13419.6|13443.7|13419.7|13445.8|13421.8|13443.1|13419.1|0
1661985900000|2022-08-31 22:45:00|13444.3|13420.3|13447.3|13423.3|13448|13424|13444.3|13420.3|0
1661986200000|2022-08-31 22:50:00|13447.9|13423.9|13452.7|13428.7|13455.7|13431.7|13446.6|13422.6|0
1661986500000|2022-08-31 22:55:00|13453|13429|13452.7|13428.7|13454.7|13430.7|13450|13426|0
1661986800000|2022-08-31 23:00:00|13453|13429|13443.4|13419.4|13453.1|13429.1|13442|13418|0
1661987100000|2022-08-31 23:05:00|13442.8|13418.8|13440.6|13416.6|13444.8|13420.8|13437.9|13413.9|0
1661987400000|2022-08-31 23:10:00|13440.9|13416.9|13438.6|13414.6|13444.6|13420.6|13438.6|13414.6|0
1661987700000|2022-08-31 23:15:00|13438.9|13414.9|13427.8|13403.8|13438.9|13414.9|13426.7|13402.7|0
1661988000000|2022-08-31 23:20:00|13428.4|13404.4|13429.9|13405.9|13432.6|13408.6|13427.8|13403.8|0
1661988300000|2022-08-31 23:25:00|13428.7|13404.7|13420.6|13396.6|13428.9|13404.9|13419.6|13395.6|0
1661988600000|2022-08-31 23:30:00|13421.2|13397.2|13417.7|13393.7|13421.3|13397.3|13411.4|13387.4|0
1661988900000|2022-08-31 23:35:00|13418|13394|13415.7|13391.7|13422.4|13398.4|13415|13391|0
1661989200000|2022-08-31 23:40:00|13416.6|13392.6|13417.4|13393.4|13418.8|13394.8|13414|13390|0
1661989500000|2022-08-31 23:45:00|13418|13394|13423.5|13399.5|13424.2|13400.2|13417.4|13393.4|0
1661989800000|2022-08-31 23:50:00|13422.9|13398.9|13418.8|13394.8|13426.9|13402.9|13418.1|13394.1|0
1661990100000|2022-08-31 23:55:00|13418.4|13394.4|13425.5|13401.5|13430.2|13406.2|13417.4|13393.4|0
1661990400000|2022-09-01 00:00:00|13426.1|13402.1|13428.8|13404.8|13429.2|13405.2|13418.1|13394.1|0
1661990700000|2022-09-01 00:05:00|13428.5|13404.5|13431.1|13407.1|13433.9|13409.9|13428.5|13404.5|0
1661991000000|2022-09-01 00:10:00|13430.4|13406.4|13416.9|13392.9|13431.1|13407.1|13416.5|13392.5|0
1661991300000|2022-09-01 00:15:00|13417.5|13393.5|13418.9|13394.9|13424.1|13400.1|13415.1|13391.1|0
1661991600000|2022-09-01 00:20:00|13419.2|13395.2|13421.8|13397.8|13425.3|13401.3|13417.6|13393.6|0
1661991900000|2022-09-01 00:25:00|13422.4|13398.4|13427|13403|13429.8|13405.8|13421.2|13397.2|0
1661992200000|2022-09-01 00:30:00|13427.6|13403.6|13418.5|13394.5|13429.1|13405.1|13418.5|13394.5|0
1661992500000|2022-09-01 00:35:00|13419.2|13395.2|13415.1|13391.1|13423.4|13399.4|13414.4|13390.4|0
1661992800000|2022-09-01 00:40:00|13415.4|13391.4|13404.6|13380.6|13417.6|13393.6|13402.7|13378.7|0
1661993100000|2022-09-01 00:45:00|13403.9|13379.9|13410|13386|13412.5|13388.5|13400.6|13376.6|0
1661993400000|2022-09-01 00:50:00|13409.4|13385.4|13414.3|13390.3|13418|13394|13408.5|13384.5|0
1661993700000|2022-09-01 00:55:00|13414.6|13390.6|13438.6|13414.6|13438.6|13414.6|13412.8|13388.8|0
1661994000000|2022-09-01 01:00:00|13438.9|13414.9|13454.8|13444.8|13470.8|13460.8|13438.9|13414.9|3253
1661994300000|2022-09-01 01:05:00|13454.3|13444.3|13443.8|13433.8|13455.8|13445.8|13438.8|13428.8|1873
1661994600000|2022-09-01 01:10:00|13444.8|13434.8|13429.8|13419.8|13444.8|13434.8|13425.8|13415.8|1595
1661994900000|2022-09-01 01:15:00|13429.3|13419.3|13456.3|13446.3|13466.8|13456.8|13422.3|13412.3|5104
1661995200000|2022-09-01 01:20:00|13456.8|13446.8|13451.3|13441.3|13458.3|13448.3|13435.8|13425.8|2644
1661995500000|2022-09-01 01:25:00|13452.3|13442.3|13448.8|13438.8|13478.3|13468.3|13443.8|13433.8|4289
1661995800000|2022-09-01 01:30:00|13450.8|13440.8|13452.3|13442.3|13482.3|13472.3|13432.8|13422.8|23345
1661996100000|2022-09-01 01:35:00|13451.8|13441.8|13458.3|13448.3|13462.8|13452.8|13423.8|13413.8|10939
1661996400000|2022-09-01 01:40:00|13457.3|13447.3|13492.3|13482.3|13493.8|13483.8|13441.3|13431.3|7342
1661996700000|2022-09-01 01:45:00|13493.3|13483.3|13458.3|13448.3|13493.3|13483.3|13455.3|13445.3|4927
1661997000000|2022-09-01 01:50:00|13459.3|13449.3|13470.3|13460.3|13473.3|13463.3|13445.3|13435.3|5323
1661997300000|2022-09-01 01:55:00|13469.3|13459.3|13481.3|13471.3|13483.3|13473.3|13444.3|13434.3|4753
1661997600000|2022-09-01 02:00:00|13480.3|13470.3|13500.3|13490.3|13504.3|13494.3|13475.3|13465.3|4952
1661997900000|2022-09-01 02:05:00|13501.3|13491.3|13484.3|13474.3|13507.3|13497.3|13484.3|13474.3|3423
1661998200000|2022-09-01 02:10:00|13485.3|13475.3|13481.3|13471.3|13490.3|13480.3|13475.3|13465.3|2060
1661998500000|2022-09-01 02:15:00|13480.3|13470.3|13476.3|13466.3|13490.3|13480.3|13474.3|13464.3|2048
1661998800000|2022-09-01 02:20:00|13475.3|13465.3|13474.3|13464.3|13493.3|13483.3|13472.3|13462.3|1883
1661999100000|2022-09-01 02:25:00|13475.3|13465.3|13460.3|13450.3|13476.3|13466.3|13457.3|13447.3|2876
1661999400000|2022-09-01 02:30:00|13461.3|13451.3|13466.3|13456.3|13473.3|13463.3|13451.3|13441.3|2457
1661999700000|2022-09-01 02:35:00|13467.3|13457.3|13473.3|13463.3|13494.3|13484.3|13465.3|13455.3|2191
1662000000000|2022-09-01 02:40:00|13475.3|13465.3|13464.3|13454.3|13480.3|13470.3|13463.3|13453.3|2002
1662000300000|2022-09-01 02:45:00|13465.3|13455.3|13469.3|13459.3|13479.3|13469.3|13462.3|13452.3|1882
1662000600000|2022-09-01 02:50:00|13468.3|13458.3|13468.3|13458.3|13485.3|13475.3|13468.3|13458.3|2521
1662000900000|2022-09-01 02:55:00|13467.3|13457.3|13474.3|13464.3|13481.3|13471.3|13463.3|13453.3|2193
1662001200000|2022-09-01 03:00:00|13475.3|13465.3|13462.3|13452.3|13476.3|13466.3|13461.3|13451.3|2608
1662001500000|2022-09-01 03:05:00|13461.3|13451.3|13467.3|13457.3|13469.3|13459.3|13455.3|13445.3|1771
1662001800000|2022-09-01 03:10:00|13464.3|13454.3|13472.3|13462.3|13472.3|13462.3|13457.3|13447.3|1829
1662002100000|2022-09-01 03:15:00|13473.3|13463.3|13489.3|13479.3|13489.3|13479.3|13464.3|13454.3|2248
1662002400000|2022-09-01 03:20:00|13488.3|13478.3|13489.3|13479.3|13492.3|13482.3|13478.3|13468.3|2015
1662002700000|2022-09-01 03:25:00|13487.3|13477.3|13479.3|13469.3|13488.3|13478.3|13472.3|13462.3|1342
1662003000000|2022-09-01 03:30:00|13480.3|13470.3|13486.3|13476.3|13488.3|13478.3|13478.3|13468.3|331
1662003300000|2022-09-01 03:35:00|13485.3|13475.3|13473.3|13463.3|13485.3|13475.3|13470.3|13460.3|222
1662003600000|2022-09-01 03:40:00|13472.3|13462.3|13439.3|13429.3|13473.3|13463.3|13439.3|13429.3|2777
1662003900000|2022-09-01 03:45:00|13438.3|13428.3|13427.3|13417.3|13442.3|13432.3|13419.3|13409.3|2459
1662004200000|2022-09-01 03:50:00|13428.3|13418.3|13430.3|13420.3|13434.3|13424.3|13423.3|13413.3|1695
1662004500000|2022-09-01 03:55:00|13431.3|13421.3|13434.3|13424.3|13438.3|13428.3|13429.3|13419.3|943
1662004800000|2022-09-01 04:00:00|13435.3|13425.3|13429.3|13419.3|13437.3|13427.3|13428.3|13418.3|748
1662005100000|2022-09-01 04:05:00|13430.3|13420.3|13431.3|13421.3|13435.3|13425.3|13430.3|13420.3|295
1662005400000|2022-09-01 04:10:00|13432.3|13422.3|13427.3|13417.3|13433.3|13423.3|13427.3|13417.3|470
1662005700000|2022-09-01 04:15:00|13428.3|13418.3|13424.3|13414.3|13430.3|13420.3|13423.3|13413.3|584
1662006000000|2022-09-01 04:20:00|13423.3|13413.3|13425.3|13415.3|13426.3|13416.3|13422.3|13412.3|663
1662006300000|2022-09-01 04:25:00|13426.3|13416.3|13433.3|13423.3|13434.3|13424.3|13426.3|13416.3|171
1662006600000|2022-09-01 04:30:00|13431.3|13421.3|13441.3|13431.3|13441.3|13431.3|13430.3|13420.3|632
1662006900000|2022-09-01 04:35:00|13440.3|13430.3|13443.3|13433.3|13444.3|13434.3|13437.3|13427.3|256
1662007200000|2022-09-01 04:40:00|13444.3|13434.3|13441.3|13431.3|13444.3|13434.3|13437.3|13427.3|924
1662007500000|2022-09-01 04:45:00|13442.3|13432.3|13444.3|13434.3|13446.3|13436.3|13442.3|13432.3|294
1662007800000|2022-09-01 04:50:00|13443.3|13433.3|13445.3|13435.3|13445.3|13435.3|13442.3|13432.3|180
1662008100000|2022-09-01 04:55:00|13446.3|13436.3|13446.3|13436.3|13449.3|13439.3|13445.3|13435.3|499
1662008400000|2022-09-01 05:00:00|13448.3|13438.3|13422.3|13412.3|13456.3|13446.3|13418.3|13408.3|7311
1662008700000|2022-09-01 05:05:00|13420.3|13410.3|13424.3|13414.3|13430.3|13420.3|13416.3|13406.3|2422
1662009000000|2022-09-01 05:10:00|13426.3|13416.3|13431.3|13421.3|13438.3|13428.3|13420.3|13410.3|1969
1662009300000|2022-09-01 05:15:00|13432.3|13422.3|13450.3|13440.3|13453.3|13443.3|13432.3|13422.3|1635
1662009600000|2022-09-01 05:20:00|13449.3|13439.3|13450.3|13440.3|13461.3|13451.3|13439.3|13429.3|2335
1662009900000|2022-09-01 05:25:00|13449.3|13439.3|13466.3|13456.3|13476.3|13466.3|13448.3|13438.3|2864
1662010200000|2022-09-01 05:30:00|13465.3|13455.3|13471.3|13461.3|13489.3|13479.3|13459.3|13449.3|3799
1662010500000|2022-09-01 05:35:00|13470.3|13460.3|13469.3|13459.3|13473.3|13463.3|13461.3|13451.3|2300
1662010800000|2022-09-01 05:40:00|13470.3|13460.3|13464.3|13454.3|13475.3|13465.3|13459.3|13449.3|2323
1662011100000|2022-09-01 05:45:00|13463.3|13453.3|13464.3|13454.3|13481.3|13471.3|13461.3|13451.3|3356
1662011400000|2022-09-01 05:50:00|13463.3|13453.3|13451.3|13441.3|13465.3|13455.3|13451.3|13441.3|2681
1662011700000|2022-09-01 05:55:00|13452.3|13442.3|13455.3|13445.3|13456.3|13446.3|13444.3|13434.3|2470
1662012000000|2022-09-01 06:00:00|13456.3|13446.3|13437.3|13427.3|13466.3|13456.3|13435.3|13425.3|3241
1662012300000|2022-09-01 06:05:00|13436.3|13426.3|13451.3|13441.3|13451.3|13441.3|13429.3|13419.3|2612
1662012600000|2022-09-01 06:10:00|13450.3|13440.3|13444.3|13434.3|13452.3|13442.3|13438.3|13428.3|2346
1662012900000|2022-09-01 06:15:00|13445.3|13435.3|13435.3|13425.3|13449.3|13439.3|13433.3|13423.3|2808
1662013200000|2022-09-01 06:20:00|13434.3|13424.3|13424.3|13414.3|13438.3|13428.3|13419.3|13409.3|2732
1662013500000|2022-09-01 06:25:00|13423.3|13413.3|13404.3|13394.3|13424.3|13414.3|13403.3|13393.3|3926
1662013800000|2022-09-01 06:30:00|13405.3|13395.3|13417.3|13407.3|13419.3|13409.3|13394.3|13384.3|4154
1662014100000|2022-09-01 06:35:00|13418.3|13408.3|13388.3|13378.3|13418.3|13408.3|13382.3|13372.3|4905
1662014400000|2022-09-01 06:40:00|13387.3|13377.3|13365.3|13355.3|13393.3|13383.3|13355.3|13345.3|6896
1662014700000|2022-09-01 06:45:00|13366.3|13356.3|13373.3|13363.3|13377.3|13367.3|13366.3|13356.3|4438
1662015000000|2022-09-01 06:50:00|13374.3|13364.3|13358.3|13348.3|13375.3|13365.3|13355.3|13345.3|3680
1662015300000|2022-09-01 06:55:00|13360.3|13350.3|13379.3|13369.3|13380.3|13370.3|13359.3|13349.3|3470
1662015600000|2022-09-01 07:00:00|13380.3|13368.3|13390.3|13378.3|13396.3|13384.3|13377.3|13366.3|4823
1662015900000|2022-09-01 07:05:00|13389.3|13379.3|13395.3|13383.3|13395.3|13384.3|13386.3|13375.3|1127
1662016200000|2022-09-01 07:10:00|13394.3|13382.3|13395.3|13384.3|13396.3|13384.3|13389.3|13378.3|992
1662016500000|2022-09-01 07:15:00|13394.3|13383.3|13391.3|13379.3|13398.3|13387.3|13389.3|13378.3|799
1662016800000|2022-09-01 07:20:00|13390.3|13380.3|13391.3|13380.3|13394.3|13383.3|13390.3|13379.3|428
1662017100000|2022-09-01 07:25:00|13392.3|13381.3|13387.3|13376.3|13393.3|13382.3|13387.3|13375.3|476
1662017400000|2022-09-01 07:30:00|13386.3|13375.3|13383.3|13372.3|13389.3|13378.3|13382.3|13371.3|907
1662017700000|2022-09-01 07:35:00|13384.3|13373.3|13378.3|13367.3|13388.3|13377.3|13377.3|13366.3|830
1662018000000|2022-09-01 07:40:00|13379.3|13368.3|13376.3|13364.3|13381.3|13370.3|13374.3|13363.3|566
1662018300000|2022-09-01 07:45:00|13375.3|13363.3|13382.3|13371.3|13385.3|13374.3|13373.3|13361.3|527
1662018600000|2022-09-01 07:50:00|13383.3|13372.3|13382.3|13370.3|13385.3|13373.3|13379.3|13368.3|356
1662018900000|2022-09-01 07:55:00|13381.3|13371.3|13383.3|13372.3|13386.3|13374.3|13381.3|13371.3|451
1662019200000|2022-09-01 08:00:00|13385.3|13373.3|13383.3|13371.3|13389.3|13377.3|13380.3|13368.3|1185
1662019500000|2022-09-01 08:05:00|13384.3|13372.3|13379.3|13368.3|13386.3|13375.3|13379.3|13368.3|720
1662019800000|2022-09-01 08:10:00|13381.3|13369.3|13383.3|13372.3|13386.3|13375.3|13378.3|13367.3|482
1662020100000|2022-09-01 08:15:00|13384.3|13373.3|13388.3|13377.3|13394.3|13383.3|13384.3|13373.3|1060
1662020400000|2022-09-01 08:20:00|13389.3|13378.3|13388.3|13376.3|13397.3|13385.3|13387.3|13376.3|986
1662020700000|2022-09-01 08:25:00|13389.3|13377.3|13384.3|13373.3|13389.3|13378.3|13383.3|13371.3|695
1662021000000|2022-09-01 08:30:00|13390.7|13366.7|13383.6|13359.6|13393.8|13369.8|13382.1|13358.1|0
1662021300000|2022-09-01 08:35:00|13383.3|13359.3|13391|13367|13391.6|13367.6|13382.1|13358.1|90
1662021600000|2022-09-01 08:40:00|13391.1|13367.1|13387.3|13363.3|13394.8|13370.8|13385.8|13361.8|0
1662021900000|2022-09-01 08:45:00|13387.6|13363.6|13388.5|13364.5|13392.7|13368.7|13385.5|13361.5|0
1662022200000|2022-09-01 08:50:00|13387.9|13363.9|13382.5|13358.5|13389.7|13365.7|13381.8|13357.8|0
1662022500000|2022-09-01 08:55:00|13383.1|13359.1|13392.8|13368.8|13393.7|13369.7|13382.5|13358.5|0
1662022800000|2022-09-01 09:00:00|13393.4|13369.4|13392.3|13380.3|13393.4|13382.3|13383.3|13369.4|499
1662023100000|2022-09-01 09:05:00|13391.3|13381.3|13390.3|13379.3|13393.3|13382.3|13389.3|13378.3|96
1662023400000|2022-09-01 09:10:00|13391.3|13378.3|13388.3|13377.3|13392.3|13381.3|13388.3|13376.3|147
1662023700000|2022-09-01 09:15:00|13389.3|13378.3|13392.3|13381.3|13394.3|13383.3|13389.3|13378.3|362
1662024000000|2022-09-01 09:20:00|13393.3|13382.3|13393.3|13382.3|13394.3|13382.3|13390.3|13379.3|199
1662024300000|2022-09-01 09:25:00|13394.3|13381.3|13398.3|13386.3|13398.3|13387.3|13393.3|13381.3|300
1662024600000|2022-09-01 09:30:00|13397.3|13387.3|13392.3|13380.3|13400.3|13388.3|13391.3|13379.3|209
1662024900000|2022-09-01 09:35:00|13393.3|13381.3|13393.3|13381.3|13394.3|13383.3|13391.3|13379.3|89
1662025200000|2022-09-01 09:40:00|13394.3|13382.3|13398.3|13387.3|13398.3|13387.3|13393.3|13382.3|127
1662025500000|2022-09-01 09:45:00|13399.3|13388.3|13394.3|13383.3|13403.3|13391.3|13394.3|13382.3|423
1662025800000|2022-09-01 09:50:00|13393.3|13382.3|13393.3|13382.3|13394.3|13383.3|13392.3|13381.3|184
1662026100000|2022-09-01 09:55:00|13394.3|13383.3|13392.3|13381.3|13395.3|13384.3|13392.3|13381.3|154
1662026400000|2022-09-01 10:00:00|13393.3|13382.3|13391.3|13380.3|13393.3|13382.3|13390.3|13378.3|224
1662026700000|2022-09-01 10:05:00|13392.3|13381.3|13387.3|13376.3|13393.3|13382.3|13387.3|13376.3|264
1662027000000|2022-09-01 10:10:00|13388.3|13377.3|13388.3|13377.3|13391.3|13379.3|13386.3|13375.3|199
1662027300000|2022-09-01 10:15:00|13389.3|13378.3|13387.3|13376.3|13389.3|13378.3|13387.3|13376.3|67
1662027600000|2022-09-01 10:20:00|13388.3|13377.3|13388.3|13377.3|13394.3|13382.3|13388.3|13377.3|317
1662027900000|2022-09-01 10:25:00|13389.3|13376.3|13394.3|13383.3|13394.3|13383.3|13389.3|13376.3|79
1662028200000|2022-09-01 10:30:00|13395.3|13384.3|13391.3|13379.3|13395.3|13384.3|13389.3|13378.3|98
1662028500000|2022-09-01 10:35:00|13390.3|13380.3|13388.3|13377.3|13391.3|13380.3|13387.3|13376.3|111
1662028800000|2022-09-01 10:40:00|13387.3|13376.3|13389.3|13378.3|13389.3|13378.3|13387.3|13376.3|116
1662029100000|2022-09-01 10:45:00|13388.3|13377.3|13389.3|13377.3|13390.3|13378.3|13387.3|13376.3|38
1662029400000|2022-09-01 10:50:00|13388.3|13378.3|13386.3|13375.3|13388.3|13378.3|13385.3|13374.3|95
1662029700000|2022-09-01 10:55:00|13387.3|13376.3|13382.3|13371.3|13387.3|13376.3|13380.3|13369.3|272
1662030000000|2022-09-01 11:00:00|13383.3|13370.3|13386.3|13375.3|13387.3|13376.3|13382.3|13370.3|133
1662030300000|2022-09-01 11:05:00|13387.3|13376.3|13385.3|13374.3|13387.3|13376.3|13383.3|13372.3|150
1662030600000|2022-09-01 11:10:00|13386.3|13375.3|13388.3|13377.3|13389.3|13378.3|13384.3|13373.3|183
1662030900000|2022-09-01 11:15:00|13387.3|13376.3|13393.3|13382.3|13394.3|13382.3|13387.3|13376.3|118
1662031200000|2022-09-01 11:20:00|13394.3|13383.3|13394.3|13383.3|13397.3|13386.3|13392.3|13381.3|115
1662031500000|2022-09-01 11:25:00|13395.3|13384.3|13393.3|13381.3|13396.3|13385.3|13392.3|13381.3|169
1662031800000|2022-09-01 11:30:00|13392.3|13380.3|13397.3|13386.3|13397.3|13386.3|13390.3|13378.3|122
1662032100000|2022-09-01 11:35:00|13396.3|13385.3|13395.3|13384.3|13397.3|13386.3|13395.3|13383.3|126
1662032400000|2022-09-01 11:40:00|13396.3|13385.3|13398.3|13387.3|13400.3|13388.3|13394.3|13383.3|149
1662032700000|2022-09-01 11:45:00|13399.3|13388.3|13396.3|13385.3|13402.3|13391.3|13396.3|13385.3|165
1662033000000|2022-09-01 11:50:00|13397.3|13386.3|13397.3|13385.3|13398.3|13386.3|13394.3|13383.3|62
1662033300000|2022-09-01 11:55:00|13396.3|13384.3|13396.3|13385.3|13398.3|13387.3|13395.3|13383.3|67
1662033600000|2022-09-01 12:00:00|13397.3|13386.3|13396.3|13385.3|13399.3|13388.3|13396.3|13384.3|53
1662033900000|2022-09-01 12:05:00|13397.3|13386.3|13395.3|13384.3|13398.3|13387.3|13395.3|13384.3|38
1662034200000|2022-09-01 12:10:00|13396.3|13385.3|13395.3|13384.3|13397.3|13386.3|13394.3|13383.3|50
1662034500000|2022-09-01 12:15:00|13394.3|13383.3|13395.3|13384.3|13396.3|13385.3|13393.3|13381.3|99
1662034800000|2022-09-01 12:20:00|13394.3|13383.3|13395.3|13384.3|13396.3|13385.3|13394.3|13383.3|23
1662035100000|2022-09-01 12:25:00|13394.3|13383.3|13396.3|13384.3|13396.3|13385.3|13391.3|13380.3|128
1662035400000|2022-09-01 12:30:00|13395.3|13385.3|13390.3|13378.3|13398.3|13387.3|13388.3|13377.3|140
1662035700000|2022-09-01 12:35:00|13391.3|13379.3|13393.3|13382.3|13394.3|13383.3|13387.3|13375.3|136
1662036000000|2022-09-01 12:40:00|13392.3|13381.3|13392.3|13381.3|13394.3|13383.3|13390.3|13379.3|67
1662036300000|2022-09-01 12:45:00|13391.3|13380.3|13392.3|13381.3|13394.3|13383.3|13390.3|13378.3|150
1662036600000|2022-09-01 12:50:00|13391.3|13380.3|13393.3|13381.3|13394.3|13383.3|13390.3|13378.3|61
1662036900000|2022-09-01 12:55:00|13392.3|13380.3|13393.3|13382.3|13396.3|13385.3|13388.3|13376.3|253
1662037200000|2022-09-01 13:00:00|13394.3|13383.3|13394.3|13382.3|13395.3|13384.3|13390.3|13379.3|324
1662037500000|2022-09-01 13:05:00|13393.3|13381.3|13395.3|13383.3|13400.3|13389.3|13392.3|13381.3|94
1662037800000|2022-09-01 13:10:00|13394.3|13384.3|13390.3|13379.3|13397.3|13386.3|13390.3|13379.3|203
1662038100000|2022-09-01 13:15:00|13389.3|13378.3|13392.3|13381.3|13392.3|13381.3|13385.3|13374.3|375
1662038400000|2022-09-01 13:20:00|13391.3|13380.3|13394.3|13383.3|13394.3|13383.3|13390.3|13379.3|29
1662038700000|2022-09-01 13:25:00|13393.3|13382.3|13391.3|13379.3|13395.3|13384.3|13390.3|13379.3|52
1662039000000|2022-09-01 13:30:00|13390.3|13377.3|13391.3|13380.3|13397.3|13385.3|13375.3|13363.3|875
1662039300000|2022-09-01 13:35:00|13392.3|13381.3|13395.3|13384.3|13397.3|13386.3|13385.3|13374.3|529
1662039600000|2022-09-01 13:40:00|13396.3|13385.3|13401.3|13390.3|13406.3|13395.3|13396.3|13385.3|507
1662039900000|2022-09-01 13:45:00|13400.3|13389.3|13394.3|13383.3|13406.3|13395.3|13393.3|13382.3|687
1662040200000|2022-09-01 13:50:00|13395.3|13382.3|13387.3|13376.3|13396.3|13385.3|13382.3|13371.3|866
1662040500000|2022-09-01 13:55:00|13386.3|13375.3|13381.3|13370.3|13389.3|13378.3|13379.3|13368.3|420
1662040800000|2022-09-01 14:00:00|13380.3|13369.3|13356.3|13344.3|13383.3|13372.3|13352.3|13340.3|1628
1662041100000|2022-09-01 14:05:00|13355.3|13345.3|13356.3|13345.3|13364.3|13352.3|13355.3|13344.3|537
1662041400000|2022-09-01 14:10:00|13357.3|13346.3|13350.3|13339.3|13357.3|13346.3|13347.3|13336.3|490
1662041700000|2022-09-01 14:15:00|13349.3|13338.3|13353.3|13342.3|13356.3|13344.3|13346.3|13335.3|281
1662042000000|2022-09-01 14:20:00|13352.3|13341.3|13372.3|13361.3|13372.3|13361.3|13349.3|13338.3|685
1662042300000|2022-09-01 14:25:00|13373.3|13362.3|13376.3|13365.3|13383.3|13372.3|13368.3|13357.3|658
1662042600000|2022-09-01 14:30:00|13375.3|13364.3|13366.3|13355.3|13375.3|13364.3|13365.3|13354.3|281
1662042900000|2022-09-01 14:35:00|13365.3|13354.3|13359.3|13348.3|13370.3|13359.3|13358.3|13346.3|208
1662043200000|2022-09-01 14:40:00|13360.3|13349.3|13354.3|13343.3|13363.3|13352.3|13352.3|13341.3|343
1662043500000|2022-09-01 14:45:00|13355.3|13342.3|13347.3|13336.3|13355.3|13343.3|13346.3|13335.3|554
1662043800000|2022-09-01 14:50:00|13348.3|13335.3|13355.3|13344.3|13358.3|13347.3|13347.3|13335.3|314
1662044100000|2022-09-01 14:55:00|13356.3|13345.3|13350.3|13339.3|13358.3|13347.3|13349.3|13338.3|290
1662044400000|2022-09-01 15:00:00|13351.3|13340.3|13358.3|13347.3|13362.3|13351.3|13350.3|13339.3|269
1662044700000|2022-09-01 15:05:00|13359.3|13348.3|13371.3|13360.3|13372.3|13361.3|13358.3|13347.3|519
1662045000000|2022-09-01 15:10:00|13370.3|13359.3|13368.3|13357.3|13374.3|13363.3|13368.3|13357.3|398
1662045300000|2022-09-01 15:15:00|13369.3|13358.3|13369.3|13358.3|13372.3|13360.3|13364.3|13353.3|184
1662045600000|2022-09-01 15:20:00|13368.3|13357.3|13365.3|13354.3|13368.3|13357.3|13362.3|13351.3|228
1662045900000|2022-09-01 15:25:00|13364.3|13353.3|13362.3|13351.3|13367.3|13356.3|13361.3|13350.3|171
1662046200000|2022-09-01 15:30:00|13361.3|13350.3|13372.3|13361.3|13373.3|13362.3|13361.3|13350.3|190
1662046500000|2022-09-01 15:35:00|13373.3|13362.3|13374.3|13363.3|13380.3|13369.3|13372.3|13361.3|193
1662046800000|2022-09-01 15:40:00|13375.3|13364.3|13369.3|13358.3|13376.3|13365.3|13369.3|13358.3|108
1662047100000|2022-09-01 15:45:00|13370.3|13359.3|13369.3|13357.3|13371.3|13360.3|13364.3|13353.3|274
1662047400000|2022-09-01 15:50:00|13368.3|13358.3|13368.3|13357.3|13371.3|13360.3|13366.3|13355.3|82
1662047700000|2022-09-01 15:55:00|13369.3|13358.3|13366.3|13355.3|13369.3|13358.3|13363.3|13352.3|85
1662048000000|2022-09-01 16:00:00|13365.3|13354.3|13375.3|13364.3|13376.3|13365.3|13365.3|13354.3|78
1662048300000|2022-09-01 16:05:00|13374.3|13363.3|13376.3|13364.3|13377.3|13366.3|13372.3|13361.3|41
1662048600000|2022-09-01 16:10:00|13375.3|13363.3|13374.3|13362.3|13377.3|13366.3|13372.3|13361.3|174
1662048900000|2022-09-01 16:15:00|13373.3|13363.3|13371.3|13360.3|13375.3|13364.3|13370.3|13359.3|216
1662049200000|2022-09-01 16:20:00|13368.3|13359.3|13369.3|13357.3|13371.3|13360.3|13367.3|13356.3|108
1662049500000|2022-09-01 16:25:00|13370.3|13358.3|13371.3|13360.3|13373.3|13362.3|13367.3|13355.3|63
1662049800000|2022-09-01 16:30:00|13370.3|13359.3|13373.3|13362.3|13373.3|13362.3|13369.3|13358.3|21
1662050100000|2022-09-01 16:35:00|13374.3|13363.3|13366.3|13354.3|13374.3|13363.3|13365.3|13354.3|47
1662050400000|2022-09-01 16:40:00|13365.3|13353.3|13366.3|13355.3|13366.3|13355.3|13363.3|13352.3|58
1662050700000|2022-09-01 16:45:00|13367.3|13356.3|13365.3|13354.3|13367.3|13356.3|13363.3|13352.3|18
1662051000000|2022-09-01 16:50:00|13364.3|13353.3|13361.3|13350.3|13365.3|13354.3|13361.3|13349.3|22
1662051300000|2022-09-01 16:55:00|13362.3|13351.3|13362.3|13350.3|13362.3|13351.3|13358.3|13347.3|63
1662051600000|2022-09-01 17:00:00|13361.3|13349.3|13364.3|13353.3|13366.3|13355.3|13360.3|13348.3|56
1662051900000|2022-09-01 17:05:00|13365.3|13354.3|13370.3|13359.3|13370.3|13359.3|13365.3|13353.3|59
1662052200000|2022-09-01 17:10:00|13369.3|13358.3|13378.3|13366.3|13378.3|13367.3|13368.3|13357.3|97
1662052500000|2022-09-01 17:15:00|13377.3|13367.3|13378.3|13367.3|13380.3|13368.3|13377.3|13366.3|120
1662052800000|2022-09-01 17:20:00|13379.3|13368.3|13384.3|13373.3|13388.3|13377.3|13378.3|13367.3|172
1662053100000|2022-09-01 17:25:00|13385.3|13372.3|13388.3|13377.3|13390.3|13379.3|13382.3|13371.3|183
1662053400000|2022-09-01 17:30:00|13389.3|13378.3|13384.3|13373.3|13390.3|13378.3|13384.3|13373.3|107
1662053700000|2022-09-01 17:35:00|13385.3|13374.3|13385.3|13374.3|13385.3|13374.3|13382.3|13371.3|52
1662054000000|2022-09-01 17:40:00|13384.3|13373.3|13383.3|13371.3|13385.3|13374.3|13381.3|13370.3|32
1662054300000|2022-09-01 17:45:00|13382.3|13370.3|13380.3|13369.3|13382.3|13370.3|13376.3|13364.3|113
1662054600000|2022-09-01 17:50:00|13381.3|13370.3|13379.3|13368.3|13382.3|13371.3|13378.3|13367.3|119
1662054900000|2022-09-01 17:55:00|13378.3|13367.3|13377.3|13366.3|13381.3|13369.3|13375.3|13364.3|67
1662055200000|2022-09-01 18:00:00|13378.3|13367.3|13384.3|13373.3|13385.3|13374.3|13378.3|13367.3|166
1662055500000|2022-09-01 18:05:00|13385.3|13374.3|13382.3|13371.3|13385.3|13374.3|13380.3|13369.3|78
1662055800000|2022-09-01 18:10:00|13383.3|13372.3|13385.3|13374.3|13386.3|13375.3|13380.3|13369.3|124
1662056100000|2022-09-01 18:15:00|13384.3|13373.3|13385.3|13374.3|13387.3|13376.3|13382.3|13371.3|135
1662056400000|2022-09-01 18:20:00|13386.3|13373.3|13388.3|13377.3|13390.3|13379.3|13386.3|13373.3|240
1662056700000|2022-09-01 18:25:00|13387.3|13376.3|13390.3|13379.3|13393.3|13382.3|13387.3|13376.3|229
1662057000000|2022-09-01 18:30:00|13391.3|13380.3|13393.3|13382.3|13396.3|13385.3|13390.3|13379.3|314
1662057300000|2022-09-01 18:35:00|13394.3|13383.3|13392.3|13381.3|13397.3|13386.3|13390.3|13378.3|259
1662057600000|2022-09-01 18:40:00|13393.3|13380.3|13387.8|13377.8|13395.3|13383.3|13387.8|13376.3|186
1662057900000|2022-09-01 18:45:00|13388.3|13378.3|13387.8|13377.8|13391.8|13381.8|13386.8|13376.8|86
1662058200000|2022-09-01 18:50:00|13388.3|13378.3|13392.3|13382.3|13392.8|13382.8|13385.8|13375.8|72
1662058500000|2022-09-01 18:55:00|13391.8|13381.8|13389.3|13379.3|13392.8|13382.8|13386.8|13376.8|152
1662058800000|2022-09-01 19:00:00|13388.8|13378.8|13389.8|13379.8|13395.8|13385.8|13387.8|13377.8|220
1662059100000|2022-09-01 19:05:00|13389.3|13379.3|13398.3|13388.3|13398.3|13388.3|13389.3|13379.3|111
1662059400000|2022-09-01 19:10:00|13397.8|13387.8|13401.8|13391.8|13403.8|13393.8|13394.8|13384.8|335
1662059700000|2022-09-01 19:15:00|13400.8|13390.8|13394.8|13384.8|13401.8|13391.8|13394.8|13384.8|113
1662060000000|2022-09-01 19:20:00|13395.3|13385.3|13396.8|13386.8|13401.8|13391.8|13394.8|13384.8|510
1662060300000|2022-09-01 19:25:00|13396.3|13386.3|13389.8|13379.8|13396.3|13386.3|13389.8|13379.8|55
1662060600000|2022-09-01 19:30:00|13389.3|13379.3|13388.8|13378.8|13391.8|13381.8|13387.8|13377.8|70
1662060900000|2022-09-01 19:35:00|13388.3|13378.3|13392.3|13382.3|13394.8|13384.8|13387.8|13377.8|68
1662061200000|2022-09-01 19:40:00|13391.8|13381.8|13392.8|13382.8|13392.8|13382.8|13387.8|13377.8|32
1662061500000|2022-09-01 19:45:00|13391.8|13381.8|13391.8|13381.8|13394.8|13384.8|13389.8|13379.8|261
1662061800000|2022-09-01 19:50:00|13393.8|13383.8|13401.8|13391.8|13401.8|13391.8|13393.3|13383.3|323
1662062100000|2022-09-01 19:55:00|13402.8|13392.8|13408.8|13398.8|13409.8|13399.8|13402.8|13392.8|328
1662062400000|2022-09-01 20:00:00|13408.3|13398.3|13399.3|13389.3|13408.8|13398.8|13398.8|13388.8|133
1662062700000|2022-09-01 20:05:00|13398.8|13388.8|13400.3|13390.3|13401.8|13391.8|13398.8|13388.8|28
1662063000000|2022-09-01 20:10:00|13399.8|13389.8|13398.3|13388.3|13399.8|13389.8|13398.3|13388.3|16
1662063300000|2022-09-01 20:15:00|13397.8|13387.8|13401.8|13391.8|13402.3|13392.3|13397.8|13387.8|36
1662063600000|2022-09-01 20:20:00|13401.3|13391.3|13402.3|13392.3|13402.3|13392.3|13400.8|13390.8|38
1662063900000|2022-09-01 20:25:00|13401.8|13391.8|13404.3|13394.3|13405.8|13395.8|13400.8|13390.8|63
1662064200000|2022-09-01 20:30:00|13403.8|13393.8|13404.3|13394.3|13404.3|13394.3|13402.8|13392.8|15
1662064500000|2022-09-01 20:35:00|13403.8|13393.8|13405.8|13395.8|13405.8|13395.8|13403.3|13393.3|57
1662064800000|2022-09-01 20:40:00|13404.8|13394.8|13405.3|13395.3|13406.8|13396.8|13403.8|13393.8|94
1662065100000|2022-09-01 20:45:00|13404.3|13394.3|13405.8|13395.8|13406.8|13396.8|13404.3|13394.3|89
1662065400000|2022-09-01 20:50:00|13406.3|13396.3|13407.3|13397.3|13407.8|13397.8|13406.3|13396.3|19
1662065700000|2022-09-01 20:55:00|13407.8|13397.8|13407.8|13397.8|13408.3|13398.3|13407.8|13397.8|25
1662066000000|2022-09-01 21:00:00|13408.3|13398.3|13406.3|13396.3|13408.3|13398.3|13404.3|13394.3|2
1662066300000|2022-09-01 21:05:00|||||||||1
1662066600000|2022-09-01 21:10:00|13406.8|13396.8|13403.3|13393.3|13406.8|13396.8|13397.8|13387.8|9
1662066900000|2022-09-01 21:15:00|13409.7|13385.7|13410.6|13386.6|13410.6|13386.6|13409.7|13385.7|0
1662067200000|2022-09-01 21:20:00|13410.4|13386.4|13411.5|13387.5|13411.5|13387.5|13410.2|13386.2|0
1662067500000|2022-09-01 21:25:00|13411.6|13387.6|13411.2|13387.2|13411.7|13387.7|13410.4|13386.4|0
1662067800000|2022-09-01 21:30:00|13410.7|13386.7|13410.2|13386.2|13411|13387|13409.2|13385.2|0
1662068100000|2022-09-01 21:35:00|13410.1|13386.1|13410.1|13386.1|13410.4|13386.4|13410.1|13386.1|0
1662068400000|2022-09-01 21:40:00|13410.2|13386.2|13410.6|13386.6|13410.8|13386.8|13409.7|13385.7|0
1662068700000|2022-09-01 21:45:00|13411|13387|13410.7|13386.7|13411|13387|13410.3|13386.3|0
1662069000000|2022-09-01 21:50:00|13410.6|13386.6|13411.4|13387.4|13411.4|13387.4|13410.5|13386.5|0
1662069300000|2022-09-01 21:55:00|13410.7|13386.7|13410|13386|13411|13387|13408.7|13384.7|0
1662069600000|2022-09-01 22:00:00|13407.6|13383.6|13422|13398|13424|13400|13407.4|13383.4|0
1662069900000|2022-09-01 22:05:00|13422.3|13398.3|13425.3|13401.3|13426.7|13402.7|13420.6|13396.6|0
1662070200000|2022-09-01 22:10:00|13424.7|13400.7|13424.5|13400.5|13428|13404|13424.5|13400.5|0
1662070500000|2022-09-01 22:15:00|13423.9|13399.9|13416.1|13392.1|13423.9|13399.9|13414.5|13390.5|0
1662070800000|2022-09-01 22:20:00|13416.4|13392.4|13418.5|13394.5|13418.8|13394.8|13413.1|13389.1|0
1662071100000|2022-09-01 22:25:00|13419.1|13395.1|13419.8|13395.8|13420.7|13396.7|13417.7|13393.7|0
1662071400000|2022-09-01 22:30:00|13419.1|13395.1|13415.5|13391.5|13421.5|13397.5|13414.4|13390.4|0
1662071700000|2022-09-01 22:35:00|13415.2|13391.2|13414.2|13390.2|13415.5|13391.5|13412.2|13388.2|0
1662072000000|2022-09-01 22:40:00|13414.8|13390.8|13412.2|13388.2|13414.8|13390.8|13406.1|13382.1|0
1662072300000|2022-09-01 22:45:00|13412.8|13388.8|13415.5|13391.5|13416.2|13392.2|13410.8|13386.8|0
1662072600000|2022-09-01 22:50:00|13415.8|13391.8|13414.1|13390.1|13416.2|13392.2|13413.5|13389.5|0
1662072900000|2022-09-01 22:55:00|13414.8|13390.8|13414.1|13390.1|13415.5|13391.5|13413.5|13389.5|0
1662073200000|2022-09-01 23:00:00|13414.4|13390.4|13410.1|13386.1|13414.8|13390.8|13408.8|13384.8|0
1662073500000|2022-09-01 23:05:00|13410.4|13386.4|13411.5|13387.5|13412.8|13388.8|13408.8|13384.8|0
1662073800000|2022-09-01 23:10:00|13410.8|13386.8|13410.8|13386.8|13412.8|13388.8|13410.8|13386.8|0
1662074100000|2022-09-01 23:15:00|13410.5|13386.5|13409.4|13385.4|13412.8|13388.8|13408.1|13384.1|0
1662074400000|2022-09-01 23:20:00|13409.7|13385.7|13411.5|13387.5|13411.8|13387.8|13408.8|13384.8|0
1662074700000|2022-09-01 23:25:00|13411.8|13387.8|13412.9|13388.9|13413.5|13389.5|13410.1|13386.1|0
1662075000000|2022-09-01 23:30:00|13412.8|13388.8|13407.8|13383.8|13414.1|13390.1|13405.4|13381.4|0
1662075300000|2022-09-01 23:35:00|13408.4|13384.4|13413.8|13389.8|13415.9|13391.9|13407.5|13383.5|0
1662075600000|2022-09-01 23:40:00|13414.5|13390.5|13420.5|13396.5|13421.2|13397.2|13412.5|13388.5|0
1662075900000|2022-09-01 23:45:00|13419.9|13395.9|13416.5|13392.5|13420.5|13396.5|13415.2|13391.2|0
1662076200000|2022-09-01 23:50:00|13416.2|13392.2|13419.2|13395.2|13420.5|13396.5|13413.2|13389.2|0
1662076500000|2022-09-01 23:55:00|13418.6|13394.6|13420.5|13396.5|13421.2|13397.2|13417.9|13393.9|0
1662076800000|2022-09-02 00:00:00|13419.9|13395.9|13414.5|13390.5|13420.5|13396.5|13410.5|13386.5|0
1662077100000|2022-09-02 00:05:00|13413.9|13389.9|13424.8|13400.8|13424.8|13400.8|13410.5|13386.5|0
1662077400000|2022-09-02 00:10:00|13423.5|13399.5|13420.1|13396.1|13425.4|13401.4|13420.1|13396.1|0
1662077700000|2022-09-02 00:15:00|13419.4|13395.4|13410.2|13386.2|13419.4|13395.4|13405.6|13381.6|0
1662078000000|2022-09-02 00:20:00|13409.9|13385.9|13411.1|13387.1|13414.8|13390.8|13406.3|13382.3|0
1662078300000|2022-09-02 00:25:00|13410.8|13386.8|13417.3|13393.3|13418.8|13394.8|13410.5|13386.5|0
1662078600000|2022-09-02 00:30:00|13417.6|13393.6|13410.3|13386.3|13418.6|13394.6|13410.3|13386.3|0
1662078900000|2022-09-02 00:35:00|13411|13387|13409.1|13385.1|13413.1|13389.1|13409.1|13385.1|0
1662079200000|2022-09-02 00:40:00|13409.4|13385.4|13418.9|13394.9|13420.1|13396.1|13409.4|13385.4|0
1662079500000|2022-09-02 00:45:00|13418.3|13394.3|13414|13390|13419.5|13395.5|13411.9|13387.9|0
1662079800000|2022-09-02 00:50:00|13413.7|13389.7|13417.3|13393.3|13418.5|13394.5|13410|13386|0
1662080100000|2022-09-02 00:55:00|13417|13393|13416.4|13392.4|13420|13396|13414.6|13390.6|0
1662080400000|2022-09-02 01:00:00|13402.8|13392.8|13387.8|13377.8|13402.8|13392.8|13386.8|13376.8|1658
1662080700000|2022-09-02 01:05:00|13387.3|13377.3|13393.8|13383.8|13395.3|13385.3|13384.8|13374.8|995
1662081000000|2022-09-02 01:10:00|13392.8|13382.8|13382.3|13372.3|13394.8|13384.8|13376.8|13366.8|1039
1662081300000|2022-09-02 01:15:00|13382.8|13372.8|13392.3|13382.3|13405.3|13395.3|13382.8|13372.8|1648
1662081600000|2022-09-02 01:20:00|13392.8|13382.8|13384.3|13374.3|13396.3|13386.3|13382.8|13372.8|1106
1662081900000|2022-09-02 01:25:00|13384.8|13374.8|13397.3|13387.3|13403.3|13393.3|13383.3|13373.3|1445
1662082200000|2022-09-02 01:30:00|13402.8|13392.8|13378.3|13368.3|13417.3|13407.3|13361.3|13351.3|13552
1662082500000|2022-09-02 01:35:00|13376.8|13366.8|13393.8|13383.8|13393.8|13383.8|13352.8|13342.8|4824
1662082800000|2022-09-02 01:40:00|13392.8|13382.8|13377.8|13367.8|13410.8|13400.8|13376.3|13366.3|4128
1662083100000|2022-09-02 01:45:00|13379.8|13369.8|13334.3|13324.3|13382.3|13372.3|13330.3|13320.3|6380
1662083400000|2022-09-02 01:50:00|13335.3|13325.3|13335.3|13325.3|13341.3|13331.3|13310.3|13300.3|8769
1662083700000|2022-09-02 01:55:00|13334.3|13324.3|13342.3|13332.3|13345.3|13335.3|13325.3|13315.3|4736
1662084000000|2022-09-02 02:00:00|13343.3|13333.3|13320.3|13310.3|13343.3|13333.3|13315.3|13305.3|4876
1662084300000|2022-09-02 02:05:00|13321.3|13311.3|13293.3|13283.3|13327.3|13317.3|13288.3|13278.3|6064
1662084600000|2022-09-02 02:10:00|13294.3|13284.3|13282.3|13272.3|13295.3|13285.3|13281.3|13271.3|5546
1662084900000|2022-09-02 02:15:00|13281.3|13271.3|13275.3|13265.3|13281.3|13271.3|13264.3|13254.3|6642
1662085200000|2022-09-02 02:20:00|13274.3|13264.3|13324.3|13314.3|13338.3|13328.3|13272.3|13262.3|6435
1662085500000|2022-09-02 02:25:00|13325.3|13315.3|13290.3|13280.3|13328.3|13318.3|13286.3|13276.3|3987
1662085800000|2022-09-02 02:30:00|13291.3|13281.3|13282.3|13272.3|13292.3|13282.3|13268.3|13258.3|4451
1662086100000|2022-09-02 02:35:00|13281.3|13271.3|13274.3|13264.3|13283.3|13273.3|13267.3|13257.3|2965
1662086400000|2022-09-02 02:40:00|13275.3|13265.3|13286.3|13276.3|13292.3|13282.3|13275.3|13265.3|2135
1662086700000|2022-09-02 02:45:00|13284.3|13274.3|13280.3|13270.3|13288.3|13278.3|13275.3|13265.3|1447
1662087000000|2022-09-02 02:50:00|13281.3|13271.3|13286.3|13276.3|13289.3|13279.3|13275.3|13265.3|1366
1662087300000|2022-09-02 02:55:00|13287.3|13277.3|13279.3|13269.3|13301.3|13291.3|13279.3|13269.3|1436
1662087600000|2022-09-02 03:00:00|13278.3|13268.3|13289.3|13279.3|13298.3|13288.3|13271.3|13261.3|2558
1662087900000|2022-09-02 03:05:00|13288.3|13278.3|13298.3|13288.3|13306.3|13296.3|13288.3|13278.3|1687
1662088200000|2022-09-02 03:10:00|13297.3|13287.3|13287.3|13277.3|13299.3|13289.3|13280.3|13270.3|1634
1662088500000|2022-09-02 03:15:00|13288.3|13278.3|13304.3|13294.3|13318.3|13308.3|13288.3|13278.3|1933
1662088800000|2022-09-02 03:20:00|13303.3|13293.3|13297.3|13287.3|13310.3|13300.3|13288.3|13278.3|1709
1662089100000|2022-09-02 03:25:00|13298.3|13288.3|13307.3|13297.3|13310.3|13300.3|13298.3|13288.3|1363
1662089400000|2022-09-02 03:30:00|13308.3|13298.3|13299.3|13289.3|13308.3|13298.3|13297.3|13287.3|415
1662089700000|2022-09-02 03:35:00|13298.3|13288.3|13304.3|13294.3|13306.3|13296.3|13295.3|13285.3|401
1662090000000|2022-09-02 03:40:00|13303.3|13293.3|13300.3|13290.3|13303.3|13293.3|13299.3|13289.3|122
1662090300000|2022-09-02 03:45:00|13299.3|13289.3|13300.3|13290.3|13300.3|13290.3|13297.3|13287.3|175
1662090600000|2022-09-02 03:50:00|13301.3|13291.3|13302.3|13292.3|13304.3|13294.3|13299.3|13289.3|180
1662090900000|2022-09-02 03:55:00|13301.3|13291.3|13301.3|13291.3|13302.3|13292.3|13298.3|13288.3|160
1662091200000|2022-09-02 04:00:00|13300.3|13290.3|13299.3|13289.3|13301.3|13291.3|13296.3|13286.3|384
1662091500000|2022-09-02 04:05:00|13298.3|13288.3|13301.3|13291.3|13304.3|13294.3|13297.3|13287.3|414
1662091800000|2022-09-02 04:10:00|13302.3|13292.3|13303.3|13293.3|13303.3|13293.3|13300.3|13290.3|73
1662092100000|2022-09-02 04:15:00|13302.3|13292.3|13306.3|13296.3|13306.3|13296.3|13299.3|13289.3|241
1662092400000|2022-09-02 04:20:00|13305.3|13295.3|13305.3|13295.3|13305.3|13295.3|13302.3|13292.3|70
1662092700000|2022-09-02 04:25:00|13304.3|13294.3|13305.3|13295.3|13306.3|13296.3|13304.3|13294.3|70
1662093000000|2022-09-02 04:30:00|13306.3|13296.3|13303.3|13293.3|13306.3|13296.3|13302.3|13292.3|68
1662093300000|2022-09-02 04:35:00|13302.3|13292.3|13301.3|13291.3|13306.3|13296.3|13301.3|13291.3|153
1662093600000|2022-09-02 04:40:00|13299.3|13289.3|13298.3|13288.3|13301.3|13291.3|13297.3|13287.3|136
1662093900000|2022-09-02 04:45:00|13299.3|13289.3|13297.3|13287.3|13299.3|13289.3|13294.3|13284.3|250
1662094200000|2022-09-02 04:50:00|13296.3|13286.3|13294.3|13284.3|13297.3|13287.3|13291.3|13281.3|655
1662094500000|2022-09-02 04:55:00|13295.3|13285.3|13297.3|13287.3|13297.3|13287.3|13294.3|13284.3|420
1662094800000|2022-09-02 05:00:00|13294.3|13284.3|13298.3|13288.3|13309.3|13299.3|13285.3|13275.3|5981
1662095100000|2022-09-02 05:05:00|13297.3|13287.3|13291.3|13281.3|13299.3|13289.3|13288.3|13278.3|1191
1662095400000|2022-09-02 05:10:00|13290.3|13280.3|13287.3|13277.3|13300.3|13290.3|13284.3|13274.3|2611
1662095700000|2022-09-02 05:15:00|13286.3|13276.3|13281.3|13271.3|13288.3|13278.3|13278.3|13268.3|3289
1662096000000|2022-09-02 05:20:00|13282.3|13272.3|13261.3|13251.3|13284.3|13274.3|13261.3|13251.3|3139
1662096300000|2022-09-02 05:25:00|13260.3|13250.3|13257.3|13247.3|13264.3|13254.3|13248.3|13238.3|4077
1662096600000|2022-09-02 05:30:00|13259.3|13249.3|13250.3|13240.3|13266.3|13256.3|13247.3|13237.3|4487
1662096900000|2022-09-02 05:35:00|13248.3|13238.3|13237.3|13227.3|13249.3|13239.3|13233.3|13223.3|3300
1662097200000|2022-09-02 05:40:00|13238.3|13228.3|13233.3|13223.3|13245.3|13235.3|13233.3|13223.3|2688
1662097500000|2022-09-02 05:45:00|13234.3|13224.3|13237.3|13227.3|13243.3|13233.3|13227.3|13217.3|3583
1662097800000|2022-09-02 05:50:00|13236.3|13226.3|13239.3|13229.3|13245.3|13235.3|13232.3|13222.3|1635
1662098100000|2022-09-02 05:55:00|13240.3|13230.3|13237.3|13227.3|13245.3|13235.3|13233.3|13223.3|1567
1662098400000|2022-09-02 06:00:00|13235.3|13225.3|13216.3|13206.3|13248.3|13238.3|13210.3|13200.3|6954
1662098700000|2022-09-02 06:05:00|13217.3|13207.3|13217.3|13207.3|13224.3|13214.3|13210.3|13200.3|2915
1662099000000|2022-09-02 06:10:00|13216.3|13206.3|13211.3|13201.3|13225.3|13215.3|13208.3|13198.3|2121
1662099300000|2022-09-02 06:15:00|13210.3|13200.3|13211.3|13201.3|13223.3|13213.3|13205.3|13195.3|3864
1662099600000|2022-09-02 06:20:00|13210.3|13200.3|13198.3|13188.3|13213.3|13203.3|13197.3|13187.3|4489
1662099900000|2022-09-02 06:25:00|13197.3|13187.3|13226.3|13216.3|13227.3|13217.3|13197.3|13187.3|2660
1662100200000|2022-09-02 06:30:00|13224.3|13214.3|13264.3|13254.3|13265.3|13255.3|13211.3|13201.3|5156
1662100500000|2022-09-02 06:35:00|13265.3|13255.3|13270.3|13260.3|13282.3|13272.3|13261.3|13251.3|3750
1662100800000|2022-09-02 06:40:00|13271.3|13261.3|13269.3|13259.3|13280.3|13270.3|13263.3|13253.3|3151
1662101100000|2022-09-02 06:45:00|13268.3|13258.3|13271.3|13261.3|13286.3|13276.3|13268.3|13258.3|4426
1662101400000|2022-09-02 06:50:00|13270.3|13260.3|13269.3|13259.3|13276.3|13266.3|13263.3|13253.3|3555
1662101700000|2022-09-02 06:55:00|13272.3|13262.3|13264.3|13254.3|13273.3|13263.3|13264.3|13254.3|3555
1662102000000|2022-09-02 07:00:00|13265.3|13255.3|13258.3|13247.3|13268.3|13257.3|13256.3|13245.3|2982
1662102300000|2022-09-02 07:05:00|13259.3|13248.3|13257.3|13246.3|13265.3|13254.3|13256.3|13245.3|928
1662102600000|2022-09-02 07:10:00|13258.3|13247.3|13256.3|13245.3|13263.3|13252.3|13256.3|13245.3|877
1662102900000|2022-09-02 07:15:00|13255.3|13244.3|13259.3|13248.3|13262.3|13250.3|13255.3|13244.3|487
1662103200000|2022-09-02 07:20:00|13260.3|13249.3|13258.3|13246.3|13262.3|13251.3|13257.3|13246.3|472
1662103500000|2022-09-02 07:25:00|13259.3|13247.3|13256.3|13244.3|13262.3|13251.3|13253.3|13242.3|1200
1662103800000|2022-09-02 07:30:00|13255.3|13243.3|13256.3|13245.3|13259.3|13247.3|13254.3|13242.3|349
1662104100000|2022-09-02 07:35:00|13257.3|13244.3|13257.3|13246.3|13261.3|13250.3|13256.3|13244.3|260
1662104400000|2022-09-02 07:40:00|13256.3|13245.3|13258.3|13246.3|13258.3|13247.3|13252.3|13241.3|420
1662104700000|2022-09-02 07:45:00|13259.3|13247.3|13255.3|13243.3|13259.3|13248.3|13253.3|13241.3|416
1662105000000|2022-09-02 07:50:00|13256.3|13244.3|13258.3|13247.3|13260.3|13249.3|13255.3|13244.3|261
1662105300000|2022-09-02 07:55:00|13259.3|13246.3|13252.3|13241.3|13259.3|13248.3|13252.3|13240.3|388
1662105600000|2022-09-02 08:00:00|13254.3|13242.3|13254.3|13243.3|13256.3|13245.3|13251.3|13239.3|583
1662105900000|2022-09-02 08:05:00|13255.3|13244.3|13255.3|13244.3|13256.3|13245.3|13252.3|13241.3|644
1662106200000|2022-09-02 08:10:00|13256.3|13245.3|13261.3|13249.3|13265.3|13254.3|13254.3|13243.3|392
1662106500000|2022-09-02 08:15:00|13262.3|13251.3|13261.3|13250.3|13264.3|13253.3|13259.3|13247.3|273
1662106800000|2022-09-02 08:20:00|13262.3|13251.3|13258.3|13247.3|13263.3|13251.3|13257.3|13245.3|273
1662107100000|2022-09-02 08:25:00|13259.3|13248.3|13263.3|13251.3|13265.3|13254.3|13257.3|13246.3|1286
1662107400000|2022-09-02 08:30:00|13261.2|13237.2|13259.4|13235.4|13266.3|13242.3|13255.8|13231.8|0
1662107700000|2022-09-02 08:35:00|13259.1|13235.1|13266.4|13242.4|13267|13243|13258.2|13234.2|518
1662108000000|2022-09-02 08:40:00|13266.7|13242.7|13267.6|13243.6|13269.7|13245.7|13266.1|13242.1|0
1662108300000|2022-09-02 08:45:00|13266.4|13242.4|13271.1|13247.1|13271.1|13247.1|13261.9|13237.9|0
1662108600000|2022-09-02 08:50:00|13271.7|13247.7|13270.1|13246.1|13274.6|13250.6|13269.6|13245.6|0
1662108900000|2022-09-02 08:55:00|13270.7|13246.7|13268.7|13244.7|13271.6|13247.6|13264.7|13240.7|0
1662109200000|2022-09-02 09:00:00|13268.1|13244.1|13266.3|13255.3|13272.3|13259.3|13263.3|13242|259
1662109500000|2022-09-02 09:05:00|13267.3|13256.3|13265.3|13254.3|13270.3|13259.3|13265.3|13253.3|84
1662109800000|2022-09-02 09:10:00|13266.3|13253.3|13268.3|13257.3|13268.3|13257.3|13266.3|13253.3|124
1662110100000|2022-09-02 09:15:00|13267.3|13256.3|13266.3|13255.3|13268.3|13257.3|13265.3|13254.3|206
1662110400000|2022-09-02 09:20:00|13265.3|13254.3|13264.3|13253.3|13266.3|13255.3|13263.3|13252.3|171
1662110700000|2022-09-02 09:25:00|13265.3|13254.3|13268.3|13257.3|13268.3|13257.3|13265.3|13254.3|56
1662111000000|2022-09-02 09:30:00|13267.3|13256.3|13266.3|13255.3|13268.3|13257.3|13264.3|13253.3|111
1662111300000|2022-09-02 09:35:00|13265.3|13254.3|13264.3|13253.3|13266.3|13255.3|13263.3|13252.3|193
1662111600000|2022-09-02 09:40:00|13265.3|13254.3|13264.3|13253.3|13266.3|13254.3|13264.3|13252.3|89
1662111900000|2022-09-02 09:45:00|13265.3|13254.3|13263.3|13252.3|13265.3|13254.3|13263.3|13252.3|58
1662112200000|2022-09-02 09:50:00|13264.3|13253.3|13265.3|13253.3|13265.3|13254.3|13263.3|13252.3|118
1662112500000|2022-09-02 09:55:00|13264.3|13252.3|13264.3|13252.3|13265.3|13252.3|13262.3|13251.3|98
1662112800000|2022-09-02 10:00:00|13263.3|13253.3|13267.3|13256.3|13268.3|13257.3|13263.3|13252.3|401
1662113100000|2022-09-02 10:05:00|13268.3|13257.3|13262.3|13251.3|13268.3|13257.3|13262.3|13251.3|63
1662113400000|2022-09-02 10:10:00|13261.3|13250.3|13261.3|13250.3|13263.3|13252.3|13261.3|13249.3|124
1662113700000|2022-09-02 10:15:00|13260.3|13249.3|13257.3|13246.3|13261.3|13250.3|13257.3|13246.3|214
1662114000000|2022-09-02 10:20:00|13258.3|13247.3|13253.3|13242.3|13258.3|13247.3|13252.3|13241.3|251
1662114300000|2022-09-02 10:25:00|13254.3|13243.3|13251.3|13240.3|13254.3|13243.3|13251.3|13240.3|120
1662114600000|2022-09-02 10:30:00|13252.3|13241.3|13253.3|13242.3|13253.3|13242.3|13249.3|13238.3|98
1662114900000|2022-09-02 10:35:00|13254.3|13243.3|13251.3|13240.3|13254.3|13243.3|13250.3|13239.3|159
1662115200000|2022-09-02 10:40:00|13252.3|13241.3|13251.3|13239.3|13253.3|13242.3|13250.3|13239.3|129
1662115500000|2022-09-02 10:45:00|13250.3|13240.3|13250.3|13239.3|13253.3|13242.3|13249.3|13238.3|107
1662115800000|2022-09-02 10:50:00|13249.3|13238.3|13250.3|13239.3|13251.3|13240.3|13247.3|13236.3|128
1662116100000|2022-09-02 10:55:00|13251.3|13240.3|13253.3|13242.3|13253.3|13242.3|13251.3|13239.3|63
1662116400000|2022-09-02 11:00:00|13254.3|13243.3|13252.3|13241.3|13254.3|13243.3|13252.3|13240.3|85
1662116700000|2022-09-02 11:05:00|13251.3|13240.3|13251.3|13240.3|13252.3|13240.3|13249.3|13238.3|82
1662117000000|2022-09-02 11:10:00|13252.3|13241.3|13244.3|13232.3|13252.3|13241.3|13242.3|13231.3|346
1662117300000|2022-09-02 11:15:00|13245.3|13233.3|13247.3|13236.3|13249.3|13238.3|13244.3|13233.3|92
1662117600000|2022-09-02 11:20:00|13246.3|13235.3|13245.3|13234.3|13247.3|13236.3|13245.3|13234.3|73
1662117900000|2022-09-02 11:25:00|13246.3|13235.3|13245.3|13234.3|13250.3|13239.3|13245.3|13234.3|75
1662118200000|2022-09-02 11:30:00|13246.3|13235.3|13245.3|13234.3|13246.3|13235.3|13243.3|13232.3|133
1662118500000|2022-09-02 11:35:00|13246.3|13235.3|13251.3|13240.3|13252.3|13240.3|13246.3|13235.3|55
1662118800000|2022-09-02 11:40:00|13252.3|13241.3|13252.3|13241.3|13254.3|13243.3|13252.3|13240.3|86
1662119100000|2022-09-02 11:45:00|13253.3|13242.3|13253.3|13242.3|13254.3|13243.3|13252.3|13240.3|40
1662119400000|2022-09-02 11:50:00|13252.3|13241.3|13254.3|13243.3|13254.3|13243.3|13252.3|13241.3|75
1662119700000|2022-09-02 11:55:00|13253.3|13242.3|13250.3|13239.3|13253.3|13243.3|13249.3|13238.3|159
1662120000000|2022-09-02 12:00:00|13249.3|13238.3|13246.3|13235.3|13252.3|13241.3|13246.3|13235.3|271
1662120300000|2022-09-02 12:05:00|13247.3|13236.3|13247.3|13236.3|13251.3|13240.3|13246.3|13235.3|79
1662120600000|2022-09-02 12:10:00|13248.3|13237.3|13244.3|13233.3|13249.3|13238.3|13244.3|13233.3|113
1662120900000|2022-09-02 12:15:00|13245.3|13234.3|13241.3|13230.3|13245.3|13234.3|13240.3|13229.3|415
1662121200000|2022-09-02 12:20:00|13242.3|13231.3|13247.3|13236.3|13248.3|13237.3|13242.3|13230.3|373
1662121500000|2022-09-02 12:25:00|13248.3|13237.3|13244.3|13232.3|13249.3|13237.3|13242.3|13231.3|332
1662121800000|2022-09-02 12:30:00|13246.3|13233.3|13263.3|13252.3|13275.3|13263.3|13246.3|13233.3|1344
1662122100000|2022-09-02 12:35:00|13262.3|13251.3|13273.3|13262.3|13280.3|13269.3|13259.3|13248.3|1018
1662122400000|2022-09-02 12:40:00|13274.3|13263.3|13254.3|13243.3|13276.3|13265.3|13253.3|13242.3|371
1662122700000|2022-09-02 12:45:00|13253.3|13242.3|13254.3|13243.3|13258.3|13247.3|13248.3|13237.3|285
1662123000000|2022-09-02 12:50:00|13255.3|13244.3|13256.3|13245.3|13258.3|13247.3|13253.3|13242.3|182
1662123300000|2022-09-02 12:55:00|13255.3|13244.3|13256.3|13245.3|13259.3|13247.3|13253.3|13242.3|205
1662123600000|2022-09-02 13:00:00|13255.3|13244.3|13260.3|13249.3|13261.3|13250.3|13252.3|13241.3|233
1662123900000|2022-09-02 13:05:00|13261.3|13250.3|13267.3|13255.3|13267.3|13256.3|13261.3|13249.3|301
1662124200000|2022-09-02 13:10:00|13266.3|13256.3|13262.3|13251.3|13268.3|13256.3|13261.3|13250.3|104
1662124500000|2022-09-02 13:15:00|13263.3|13252.3|13269.3|13258.3|13270.3|13259.3|13261.3|13250.3|173
1662124800000|2022-09-02 13:20:00|13270.3|13259.3|13261.3|13250.3|13270.3|13259.3|13261.3|13250.3|299
1662125100000|2022-09-02 13:25:00|13262.3|13251.3|13259.3|13248.3|13262.3|13251.3|13259.3|13248.3|228
1662125400000|2022-09-02 13:30:00|13260.3|13249.3|13243.3|13232.3|13262.3|13251.3|13241.3|13230.3|1201
1662125700000|2022-09-02 13:35:00|13244.3|13233.3|13244.3|13233.3|13253.3|13242.3|13241.3|13229.3|466
1662126000000|2022-09-02 13:40:00|13245.3|13232.3|13237.3|13226.3|13245.3|13233.3|13232.3|13221.3|773
1662126300000|2022-09-02 13:45:00|13238.3|13225.3|13243.3|13232.3|13245.3|13234.3|13234.3|13223.3|310
1662126600000|2022-09-02 13:50:00|13244.3|13233.3|13243.3|13232.3|13253.3|13242.3|13239.3|13228.3|382
1662126900000|2022-09-02 13:55:00|13244.3|13231.3|13230.3|13219.3|13244.3|13233.3|13230.3|13219.3|543
1662127200000|2022-09-02 14:00:00|13231.3|13220.3|13234.3|13223.3|13234.3|13223.3|13225.3|13214.3|669
1662127500000|2022-09-02 14:05:00|13235.3|13224.3|13245.3|13234.3|13246.3|13235.3|13234.3|13223.3|550
1662127800000|2022-09-02 14:10:00|13246.3|13235.3|13254.3|13243.3|13256.3|13245.3|13246.3|13234.3|583
1662128100000|2022-09-02 14:15:00|13255.3|13244.3|13255.3|13244.3|13259.3|13248.3|13254.3|13243.3|253
1662128400000|2022-09-02 14:20:00|13256.3|13245.3|13257.3|13245.3|13258.3|13247.3|13251.3|13240.3|176
1662128700000|2022-09-02 14:25:00|13258.3|13246.3|13261.3|13250.3|13261.3|13250.3|13257.3|13245.3|248
1662129000000|2022-09-02 14:30:00|13262.3|13251.3|13265.3|13254.3|13267.3|13255.3|13261.3|13250.3|224
1662129300000|2022-09-02 14:35:00|13266.3|13255.3|13270.3|13259.3|13273.3|13261.3|13265.3|13254.3|330
1662129600000|2022-09-02 14:40:00|13271.3|13260.3|13264.3|13253.3|13271.3|13260.3|13262.3|13251.3|486
1662129900000|2022-09-02 14:45:00|13265.3|13254.3|13262.3|13251.3|13270.3|13259.3|13262.3|13251.3|310
1662130200000|2022-09-02 14:50:00|13263.3|13252.3|13257.3|13246.3|13267.3|13256.3|13257.3|13246.3|471
1662130500000|2022-09-02 14:55:00|13258.3|13245.3|13257.3|13246.3|13260.3|13249.3|13253.3|13242.3|449
1662130800000|2022-09-02 15:00:00|13258.3|13247.3|13268.3|13257.3|13269.3|13258.3|13257.3|13246.3|313
1662131100000|2022-09-02 15:05:00|13266.3|13255.3|13268.3|13256.3|13272.3|13261.3|13266.3|13254.3|1001
1662131400000|2022-09-02 15:10:00|13269.3|13257.3|13268.3|13257.3|13270.3|13259.3|13266.3|13254.3|199
1662131700000|2022-09-02 15:15:00|13267.3|13256.3|13264.3|13253.3|13268.3|13257.3|13259.3|13248.3|236
1662132000000|2022-09-02 15:20:00|13263.3|13252.3|13266.3|13255.3|13268.3|13257.3|13263.3|13252.3|210
1662132300000|2022-09-02 15:25:00|13265.3|13254.3|13264.3|13252.3|13266.3|13254.3|13261.3|13249.3|218
1662132600000|2022-09-02 15:30:00|13263.3|13253.3|13265.3|13254.3|13270.3|13259.3|13263.3|13252.3|109
1662132900000|2022-09-02 15:35:00|13266.3|13253.3|13266.3|13255.3|13268.3|13257.3|13264.3|13253.3|122
1662133200000|2022-09-02 15:40:00|13265.3|13254.3|13265.3|13253.3|13265.3|13254.3|13260.3|13249.3|100
1662133500000|2022-09-02 15:45:00|13266.3|13254.3|13269.3|13258.3|13271.3|13260.3|13265.3|13254.3|152
1662133800000|2022-09-02 15:50:00|13270.3|13259.3|13270.3|13258.3|13271.3|13259.3|13268.3|13257.3|60
1662134100000|2022-09-02 15:55:00|13269.3|13259.3|13269.3|13257.3|13270.3|13259.3|13267.3|13256.3|24
1662134400000|2022-09-02 16:00:00|13268.3|13258.3|13266.3|13255.3|13269.3|13258.3|13264.3|13253.3|47
1662134700000|2022-09-02 16:05:00|13265.3|13254.3|13264.3|13253.3|13267.3|13256.3|13263.3|13252.3|71
1662135000000|2022-09-02 16:10:00|13263.3|13252.3|13264.3|13253.3|13264.3|13253.3|13260.3|13249.3|114
1662135300000|2022-09-02 16:15:00|13265.3|13252.3|13259.3|13248.3|13265.3|13253.3|13259.3|13248.3|86
1662135600000|2022-09-02 16:20:00|13260.3|13249.3|13244.3|13233.3|13260.3|13249.3|13244.3|13233.3|350
1662135900000|2022-09-02 16:25:00|13243.3|13232.3|13239.3|13228.3|13246.3|13235.3|13238.3|13226.3|344
1662136200000|2022-09-02 16:30:00|13240.3|13229.3|13238.3|13226.3|13244.3|13232.3|13235.3|13224.3|180
1662136500000|2022-09-02 16:35:00|13237.3|13227.3|13233.3|13222.3|13239.3|13228.3|13232.3|13221.3|219
1662136800000|2022-09-02 16:40:00|13234.3|13221.3|13227.3|13216.3|13234.3|13223.3|13226.3|13215.3|219
1662137100000|2022-09-02 16:45:00|13226.3|13215.3|13228.3|13217.3|13230.3|13219.3|13224.3|13213.3|242
1662137400000|2022-09-02 16:50:00|13227.3|13216.3|13227.3|13216.3|13228.3|13216.3|13220.3|13209.3|410
1662137700000|2022-09-02 16:55:00|13228.3|13217.3|13229.3|13218.3|13231.3|13220.3|13225.3|13214.3|200
1662138000000|2022-09-02 17:00:00|13228.3|13217.3|13224.3|13213.3|13229.3|13218.3|13218.3|13207.3|541
1662138300000|2022-09-02 17:05:00|13225.3|13212.3|13221.3|13210.3|13227.3|13215.3|13219.3|13208.3|203
1662138600000|2022-09-02 17:10:00|13220.3|13209.3|13226.3|13215.3|13226.3|13215.3|13219.3|13208.3|120
1662138900000|2022-09-02 17:15:00|13227.3|13216.3|13230.3|13219.3|13232.3|13220.3|13221.3|13210.3|203
1662139200000|2022-09-02 17:20:00|13229.3|13218.3|13212.3|13201.3|13229.3|13218.3|13212.3|13201.3|479
1662139500000|2022-09-02 17:25:00|13211.3|13200.3|13213.3|13201.3|13213.3|13202.3|13210.3|13199.3|225
1662139800000|2022-09-02 17:30:00|13212.3|13202.3|13215.3|13203.3|13217.3|13206.3|13210.3|13198.3|154
1662140100000|2022-09-02 17:35:00|13214.3|13204.3|13215.3|13204.3|13217.3|13206.3|13212.3|13201.3|112
1662140400000|2022-09-02 17:40:00|13214.3|13203.3|13218.3|13207.3|13219.3|13207.3|13213.3|13202.3|68
1662140700000|2022-09-02 17:45:00|13217.3|13206.3|13212.3|13201.3|13221.3|13210.3|13211.3|13200.3|128
1662141000000|2022-09-02 17:50:00|13211.3|13200.3|13209.3|13198.3|13212.3|13201.3|13205.3|13194.3|376
1662141300000|2022-09-02 17:55:00|13208.3|13197.3|13209.3|13197.3|13210.3|13199.3|13205.3|13194.3|54
1662141600000|2022-09-02 18:00:00|13208.3|13198.3|13215.3|13204.3|13216.3|13205.3|13208.3|13197.3|114
1662141900000|2022-09-02 18:05:00|13216.3|13205.3|13217.3|13206.3|13219.3|13208.3|13212.3|13201.3|164
1662142200000|2022-09-02 18:10:00|13218.3|13207.3|13212.3|13201.3|13219.3|13208.3|13212.3|13201.3|176
1662142500000|2022-09-02 18:15:00|13211.3|13200.3|13212.3|13201.3|13215.3|13204.3|13210.3|13199.3|146
1662142800000|2022-09-02 18:20:00|13213.3|13202.3|13212.3|13201.3|13215.3|13204.3|13211.3|13200.3|76
1662143100000|2022-09-02 18:25:00|13213.3|13202.3|13222.3|13211.3|13222.3|13211.3|13213.3|13201.3|137
1662143400000|2022-09-02 18:30:00|13221.3|13210.3|13219.3|13208.3|13222.3|13211.3|13218.3|13207.3|109
1662143700000|2022-09-02 18:35:00|13220.3|13209.3|13225.3|13213.3|13226.3|13214.3|13219.3|13208.3|116
1662144000000|2022-09-02 18:40:00|13224.3|13212.3|13223.3|13213.3|13226.3|13215.3|13220.3|13209.3|84
1662144300000|2022-09-02 18:45:00|13222.8|13212.8|13218.8|13208.8|13223.3|13213.3|13218.8|13208.8|29
1662144600000|2022-09-02 18:50:00|13219.3|13209.3|13215.8|13205.8|13219.8|13209.8|13215.8|13205.8|59
1662144900000|2022-09-02 18:55:00|13214.8|13204.8|13210.8|13200.8|13215.8|13205.8|13209.8|13199.8|132
1662145200000|2022-09-02 19:00:00|13210.3|13200.3|13217.8|13207.8|13218.8|13208.8|13209.8|13199.8|146
1662145500000|2022-09-02 19:05:00|13216.8|13206.8|13216.8|13206.8|13220.8|13210.8|13216.8|13206.8|56
1662145800000|2022-09-02 19:10:00|13217.3|13207.3|13215.3|13205.3|13217.8|13207.8|13213.3|13203.3|37
1662146100000|2022-09-02 19:15:00|13214.8|13204.8|13215.3|13205.3|13217.8|13207.8|13212.8|13202.8|50
1662146400000|2022-09-02 19:20:00|13214.8|13204.8|13207.8|13197.8|13217.8|13207.8|13207.8|13197.8|145
1662146700000|2022-09-02 19:25:00|13208.3|13198.3|13209.3|13199.3|13210.8|13200.8|13206.8|13196.8|43
1662147000000|2022-09-02 19:30:00|13209.8|13199.8|13206.8|13196.8|13209.8|13199.8|13205.3|13195.3|120
1662147300000|2022-09-02 19:35:00|13207.3|13197.3|13202.3|13192.3|13207.8|13197.8|13200.3|13190.3|294
1662147600000|2022-09-02 19:40:00|13202.8|13192.8|13199.8|13189.8|13203.3|13193.3|13199.8|13189.8|148
1662147900000|2022-09-02 19:45:00|13198.8|13188.8|13203.8|13193.8|13204.8|13194.8|13198.8|13188.8|237
1662148200000|2022-09-02 19:50:00|13205.8|13195.8|13208.8|13198.8|13208.8|13198.8|13204.8|13194.8|496
1662148500000|2022-09-02 19:55:00|13209.3|13199.3|13202.8|13192.8|13211.8|13201.8|13199.8|13189.8|729
1662148800000|2022-09-02 20:00:00|13203.8|13193.8|13205.8|13195.8|13208.8|13198.8|13203.3|13193.3|432
1662149100000|2022-09-02 20:05:00|13206.8|13196.8|13206.8|13196.8|13207.8|13197.8|13206.3|13196.3|115
1662149400000|2022-09-02 20:10:00|13206.3|13196.3|13208.3|13198.3|13209.8|13199.8|13206.3|13196.3|50
1662149700000|2022-09-02 20:15:00|13207.8|13197.8|13207.3|13197.3|13208.3|13198.3|13206.8|13196.8|2
1662150000000|2022-09-02 20:20:00|13207.8|13197.8|13209.8|13199.8|13209.8|13199.8|13207.3|13197.3|15
1662150300000|2022-09-02 20:25:00|13209.3|13199.3|13208.8|13198.8|13209.3|13199.3|13208.3|13198.3|16
1662150600000|2022-09-02 20:30:00|13211.8|13201.8|13212.3|13202.3|13212.8|13202.8|13211.8|13201.8|81
1662150900000|2022-09-02 20:35:00|13211.8|13201.8|13212.3|13202.3|13212.8|13202.8|13211.8|13201.8|17
1662151200000|2022-09-02 20:40:00|13211.8|13201.8|13211.8|13201.8|13212.3|13202.3|13211.8|13201.8|20
1662151500000|2022-09-02 20:45:00|13212.3|13202.3|13209.8|13199.8|13212.3|13202.3|13209.8|13199.8|41
1662151800000|2022-09-02 20:50:00|13209.3|13199.3|13207.8|13197.8|13209.3|13199.3|13207.8|13197.8|44
1662152100000|2022-09-02 20:55:00|13204.3|13194.3|13212.3|13202.3|13213.3|13203.3|13200.3|13190.3|164
1662328800000|2022-09-04 22:00:00|13202.5|13178.5|13203.5|13179.5|13206.5|13182.5|13198.8|13174.8|0
1662329100000|2022-09-04 22:05:00|13202.2|13178.2|13183.4|13159.4|13202.2|13178.2|13183.4|13159.4|0
1662329400000|2022-09-04 22:10:00|13182.8|13158.8|13186.2|13162.2|13189.1|13165.1|13181.4|13157.4|0
1662329700000|2022-09-04 22:15:00|13185.9|13161.9|13176|13152|13185.9|13161.9|13169.7|13145.7|0
1662330000000|2022-09-04 22:20:00|13175.6|13151.6|13176.7|13152.7|13180.7|13156.7|13171.9|13147.9|0
1662330300000|2022-09-04 22:25:00|13177.3|13153.3|13178|13154|13178.7|13154.7|13175.3|13151.3|0
1662330600000|2022-09-04 22:30:00|13178.3|13154.3|13178.9|13154.9|13183.3|13159.3|13175.9|13151.9|0
1662330900000|2022-09-04 22:35:00|13179.2|13155.2|13182.2|13158.2|13182.3|13158.3|13178.2|13154.2|0
1662331200000|2022-09-04 22:40:00|13182.3|13158.3|13181.2|13157.2|13182.3|13158.3|13177.6|13153.6|0
1662331500000|2022-09-04 22:45:00|13181.6|13157.6|13175.6|13151.6|13181.6|13157.6|13175.2|13151.2|0
1662331800000|2022-09-04 22:50:00|13175.2|13151.2|13180.3|13156.3|13180.3|13156.3|13174.9|13150.9|0
1662332100000|2022-09-04 22:55:00|13179.9|13155.9|13178.9|13154.9|13182.3|13158.3|13177.6|13153.6|0
1662332400000|2022-09-04 23:00:00|13178.6|13154.6|13194.5|13170.5|13195.1|13171.1|13178.2|13154.2|0
1662332700000|2022-09-04 23:05:00|13195.1|13171.1|13198.3|13174.3|13199.6|13175.6|13195.1|13171.1|0
1662333000000|2022-09-04 23:10:00|13198.9|13174.9|13201|13177|13202.3|13178.3|13197.6|13173.6|0
1662333300000|2022-09-04 23:15:00|13200.3|13176.3|13205.5|13181.5|13206.8|13182.8|13198.4|13174.4|0
1662333600000|2022-09-04 23:20:00|13206.1|13182.1|13215.8|13191.8|13215.8|13191.8|13205.8|13181.8|0
1662333900000|2022-09-04 23:25:00|13215.2|13191.2|13220.5|13196.5|13223.9|13199.9|13214.5|13190.5|0
1662334200000|2022-09-04 23:30:00|13221.1|13197.1|13219.2|13195.2|13223.2|13199.2|13216.5|13192.5|0
1662334500000|2022-09-04 23:35:00|13218.9|13194.9|13219.2|13195.2|13222.6|13198.6|13215.8|13191.8|0
1662334800000|2022-09-04 23:40:00|13219.5|13195.5|13220.5|13196.5|13221.2|13197.2|13217.2|13193.2|0
1662335100000|2022-09-04 23:45:00|13220.2|13196.2|13221.2|13197.2|13222.9|13198.9|13217.8|13193.8|0
1662335400000|2022-09-04 23:50:00|13220.9|13196.9|13228.3|13204.3|13234|13210|13220.5|13196.5|0
1662335700000|2022-09-04 23:55:00|13228.6|13204.6|13231.2|13207.2|13234|13210|13227|13203|0
1662336000000|2022-09-05 00:00:00|13231.1|13207.1|13244.7|13220.7|13250.8|13226.8|13229.8|13205.8|0
1662336300000|2022-09-05 00:05:00|13245.3|13221.3|13245.7|13221.7|13250.8|13226.8|13243.7|13219.7|0
1662336600000|2022-09-05 00:10:00|13248.1|13224.1|13251.9|13227.9|13252.6|13228.6|13246.2|13222.2|0
1662337500000|2022-09-05 00:25:00|13221.1|13197.1|13222.6|13198.6|13224.3|13200.3|13216.8|13192.8|0
1662337800000|2022-09-05 00:30:00|13223.1|13199.1|13219.7|13195.7|13224.3|13200.3|13216.4|13192.4|0
1662338100000|2022-09-05 00:35:00|13220.4|13196.4|13212.1|13188.1|13221.3|13197.3|13210.6|13186.6|0
1662338400000|2022-09-05 00:40:00|13211.5|13187.5|13208.7|13184.7|13212.4|13188.4|13206|13182|0
1662338700000|2022-09-05 00:45:00|13209|13185|13216.6|13192.6|13221.7|13197.7|13208.7|13184.7|0
1662339000000|2022-09-05 00:50:00|13217.2|13193.2|13212.1|13188.1|13221.2|13197.2|13209.1|13185.1|0
1662339300000|2022-09-05 00:55:00|13212.4|13188.4|13237.8|13213.8|13238.7|13214.7|13212.4|13188.4|0
1662339600000|2022-09-05 01:00:00|13238.7|13214.7|13224.8|13214.8|13238.7|13225.8|13221.8|13211.8|2287
1662339900000|2022-09-05 01:05:00|13225.3|13215.3|13209.3|13199.3|13225.3|13215.3|13207.8|13197.8|1557
1662340200000|2022-09-05 01:10:00|13210.3|13200.3|13225.8|13215.8|13225.8|13215.8|13206.8|13196.8|609
1662340500000|2022-09-05 01:15:00|13225.3|13215.3|13205.3|13195.3|13225.8|13215.8|13205.3|13195.3|1575
1662340800000|2022-09-05 01:20:00|13204.8|13194.8|13186.8|13176.8|13205.8|13195.8|13185.3|13175.3|2716
1662341100000|2022-09-05 01:25:00|13187.3|13177.3|13176.8|13166.8|13193.8|13183.8|13171.3|13161.3|4380
1662341400000|2022-09-05 01:30:00|13175.8|13165.8|13176.8|13166.8|13204.8|13194.8|13171.8|13161.8|19806
1662341700000|2022-09-05 01:35:00|13177.3|13167.3|13106.9|13096.9|13179.8|13169.8|13094.4|13084.4|19281
1662342000000|2022-09-05 01:40:00|13107.9|13097.9|13068.9|13058.9|13107.9|13097.9|13059.4|13049.4|12424
1662342300000|2022-09-05 01:45:00|13069.9|13059.9|13077.4|13067.4|13090.4|13080.4|13057.4|13047.4|9011
1662342600000|2022-09-05 01:50:00|13075.4|13065.4|13108.4|13098.4|13119.4|13109.4|13072.4|13062.4|8594
1662342900000|2022-09-05 01:55:00|13109.4|13099.4|13148.4|13138.4|13156.4|13146.4|13105.4|13095.4|7356
1662343200000|2022-09-05 02:00:00|13146.4|13136.4|13156.4|13146.4|13171.4|13161.4|13140.4|13130.4|5904
1662343500000|2022-09-05 02:05:00|13155.4|13145.4|13104.4|13094.4|13159.4|13149.4|13104.4|13094.4|4784
1662343800000|2022-09-05 02:10:00|13103.4|13093.4|13105.4|13095.4|13110.4|13100.4|13090.4|13080.4|4877
1662344100000|2022-09-05 02:15:00|13103.4|13093.4|13123.4|13113.4|13126.4|13116.4|13098.4|13088.4|2144
1662344400000|2022-09-05 02:20:00|13124.4|13114.4|13087.4|13077.4|13133.4|13123.4|13085.4|13075.4|2164
1662344700000|2022-09-05 02:25:00|13088.4|13078.4|13084.4|13074.4|13094.4|13084.4|13078.4|13068.4|2442
1662345000000|2022-09-05 02:30:00|13083.4|13073.4|13079.4|13069.4|13101.4|13091.4|13077.4|13067.4|2284
1662345300000|2022-09-05 02:35:00|13077.4|13067.4|13066.4|13056.4|13080.4|13070.4|13066.4|13056.4|2408
1662345600000|2022-09-05 02:40:00|13067.4|13057.4|13101.4|13091.4|13106.4|13096.4|13067.4|13057.4|2640
1662345900000|2022-09-05 02:45:00|13102.4|13092.4|13117.4|13107.4|13125.4|13115.4|13099.4|13089.4|1690
1662346200000|2022-09-05 02:50:00|13116.4|13106.4|13115.4|13105.4|13131.4|13121.4|13109.4|13099.4|1661
1662346500000|2022-09-05 02:55:00|13116.4|13106.4|13115.4|13105.4|13124.4|13114.4|13105.4|13095.4|1402
1662346800000|2022-09-05 03:00:00|13117.4|13107.4|13098.4|13088.4|13132.4|13122.4|13098.4|13088.4|1847
1662347100000|2022-09-05 03:05:00|13099.4|13089.4|13115.4|13105.4|13121.4|13111.4|13099.4|13089.4|1603
1662347400000|2022-09-05 03:10:00|13114.4|13104.4|13116.4|13106.4|13134.4|13124.4|13109.4|13099.4|1660
1662347700000|2022-09-05 03:15:00|13117.4|13107.4|13152.4|13142.4|13154.4|13144.4|13117.4|13107.4|2375
1662348000000|2022-09-05 03:20:00|13154.4|13144.4|13140.4|13130.4|13159.4|13149.4|13134.4|13124.4|1767
1662348300000|2022-09-05 03:25:00|13141.4|13131.4|13129.4|13119.4|13141.4|13131.4|13123.4|13113.4|1413
1662348600000|2022-09-05 03:30:00|13128.4|13118.4|13137.4|13127.4|13137.4|13127.4|13126.4|13116.4|365
1662348900000|2022-09-05 03:35:00|13138.4|13128.4|13151.4|13141.4|13151.4|13141.4|13135.4|13125.4|543
1662349200000|2022-09-05 03:40:00|13150.4|13140.4|13147.4|13137.4|13152.4|13142.4|13142.4|13132.4|409
1662349500000|2022-09-05 03:45:00|13148.4|13138.4|13145.4|13135.4|13153.4|13143.4|13145.4|13135.4|312
1662349800000|2022-09-05 03:50:00|13147.4|13137.4|13149.4|13139.4|13150.4|13140.4|13143.4|13133.4|426
1662350100000|2022-09-05 03:55:00|13150.4|13140.4|13146.4|13136.4|13151.4|13141.4|13144.4|13134.4|399
1662350400000|2022-09-05 04:00:00|13147.4|13137.4|13148.4|13138.4|13150.4|13140.4|13147.4|13137.4|184
1662350700000|2022-09-05 04:05:00|13149.4|13139.4|13149.4|13139.4|13151.4|13141.4|13146.4|13136.4|111
1662351000000|2022-09-05 04:10:00|13150.4|13140.4|13151.4|13141.4|13153.4|13143.4|13149.4|13139.4|123
1662351300000|2022-09-05 04:15:00|13152.4|13142.4|13148.4|13138.4|13152.4|13142.4|13148.4|13138.4|289
1662351600000|2022-09-05 04:20:00|13149.4|13139.4|13160.4|13150.4|13160.4|13150.4|13149.4|13139.4|611
1662351900000|2022-09-05 04:25:00|13159.4|13149.4|13156.4|13146.4|13161.4|13151.4|13155.4|13145.4|445
1662352200000|2022-09-05 04:30:00|13157.4|13147.4|13157.4|13147.4|13158.4|13148.4|13156.4|13146.4|137
1662352500000|2022-09-05 04:35:00|13158.4|13148.4|13157.4|13147.4|13158.4|13148.4|13156.4|13146.4|199
1662352800000|2022-09-05 04:40:00|13156.4|13146.4|13157.4|13147.4|13159.4|13149.4|13155.4|13145.4|540
1662353100000|2022-09-05 04:45:00|13158.4|13148.4|13156.4|13146.4|13158.4|13148.4|13155.4|13145.4|413
1662353400000|2022-09-05 04:50:00|13157.4|13147.4|13156.4|13146.4|13157.4|13147.4|13154.4|13144.4|220
1662353700000|2022-09-05 04:55:00|13157.4|13147.4|13159.4|13149.4|13159.4|13149.4|13154.4|13144.4|458
1662354000000|2022-09-05 05:00:00|13157.4|13147.4|13190.4|13180.4|13200.4|13190.4|13152.4|13142.4|8387
1662354300000|2022-09-05 05:05:00|13189.4|13179.4|13151.4|13141.4|13191.4|13181.4|13149.4|13139.4|3244
1662354600000|2022-09-05 05:10:00|13153.4|13143.4|13140.4|13130.4|13155.4|13145.4|13139.4|13129.4|1633
1662354900000|2022-09-05 05:15:00|13141.4|13131.4|13151.4|13141.4|13155.4|13145.4|13139.4|13129.4|1432
1662355200000|2022-09-05 05:20:00|13150.4|13140.4|13138.4|13128.4|13152.4|13142.4|13137.4|13127.4|1954
1662355500000|2022-09-05 05:25:00|13136.4|13126.4|13129.4|13119.4|13142.4|13132.4|13129.4|13119.4|2186
1662355800000|2022-09-05 05:30:00|13131.4|13121.4|13136.4|13126.4|13140.4|13130.4|13125.4|13115.4|2060
1662356100000|2022-09-05 05:35:00|13137.4|13127.4|13143.4|13133.4|13148.4|13138.4|13129.4|13119.4|1876
1662356400000|2022-09-05 05:40:00|13142.4|13132.4|13130.4|13120.4|13143.4|13133.4|13130.4|13120.4|1139
1662356700000|2022-09-05 05:45:00|13128.4|13118.4|13126.4|13116.4|13131.4|13121.4|13121.4|13111.4|1934
1662357000000|2022-09-05 05:50:00|13125.4|13115.4|13120.4|13110.4|13132.4|13122.4|13118.4|13108.4|1512
1662357300000|2022-09-05 05:55:00|13121.4|13111.4|13135.4|13125.4|13139.4|13129.4|13116.4|13106.4|2275
1662357600000|2022-09-05 06:00:00|13134.4|13124.4|13140.4|13130.4|13144.4|13134.4|13128.4|13118.4|1994
1662357900000|2022-09-05 06:05:00|13141.4|13131.4|13140.4|13130.4|13153.4|13143.4|13132.4|13122.4|1821
1662358200000|2022-09-05 06:10:00|13139.4|13129.4|13133.4|13123.4|13145.4|13135.4|13129.4|13119.4|2113
1662358500000|2022-09-05 06:15:00|13132.4|13122.4|13153.4|13143.4|13161.4|13151.4|13132.4|13122.4|2182
1662358800000|2022-09-05 06:20:00|13152.4|13142.4|13165.4|13155.4|13176.4|13166.4|13149.4|13139.4|1885
1662359100000|2022-09-05 06:25:00|13164.4|13154.4|13160.4|13150.4|13168.4|13158.4|13151.4|13141.4|1337
1662359400000|2022-09-05 06:30:00|13162.4|13152.4|13176.4|13166.4|13183.4|13173.4|13161.4|13151.4|2655
1662359700000|2022-09-05 06:35:00|13177.4|13167.4|13177.4|13167.4|13183.4|13173.4|13169.4|13159.4|2096
1662360000000|2022-09-05 06:40:00|13176.4|13166.4|13168.4|13158.4|13183.4|13173.4|13166.4|13156.4|1813
1662360300000|2022-09-05 06:45:00|13167.4|13157.4|13183.4|13173.4|13183.4|13173.4|13162.4|13152.4|2275
1662360600000|2022-09-05 06:50:00|13182.4|13172.4|13208.4|13198.4|13208.4|13198.4|13179.4|13169.4|2658
1662360900000|2022-09-05 06:55:00|13209.4|13199.4|13216.4|13206.4|13218.4|13208.4|13202.4|13192.4|3260
1662361200000|2022-09-05 07:00:00|13217.4|13205.4|13204.4|13192.4|13217.4|13205.4|13200.4|13189.4|1900
1662361500000|2022-09-05 07:05:00|13203.4|13191.4|13199.4|13188.4|13203.4|13192.4|13196.4|13185.4|510
1662361800000|2022-09-05 07:10:00|13198.4|13187.4|13195.4|13183.4|13201.4|13189.4|13194.4|13183.4|747
1662362100000|2022-09-05 07:15:00|13194.4|13182.4|13201.4|13189.4|13201.4|13190.4|13193.4|13182.4|300
1662362400000|2022-09-05 07:20:00|13200.4|13190.4|13200.4|13189.4|13203.4|13192.4|13198.4|13187.4|307
1662362700000|2022-09-05 07:25:00|13199.4|13188.4|13204.4|13192.4|13204.4|13192.4|13198.4|13186.4|329
1662363000000|2022-09-05 07:30:00|13203.4|13193.4|13207.4|13196.4|13208.4|13197.4|13203.4|13192.4|266
1662363300000|2022-09-05 07:35:00|13208.4|13197.4|13203.4|13192.4|13210.4|13199.4|13203.4|13192.4|275
1662363600000|2022-09-05 07:40:00|13204.4|13193.4|13200.4|13188.4|13205.4|13193.4|13199.4|13187.4|324
1662363900000|2022-09-05 07:45:00|13199.4|13187.4|13195.4|13184.4|13200.4|13188.4|13193.4|13182.4|793
1662364200000|2022-09-05 07:50:00|13196.4|13185.4|13191.4|13180.4|13197.4|13185.4|13189.4|13178.4|650
1662364500000|2022-09-05 07:55:00|13190.4|13179.4|13195.4|13183.4|13195.4|13184.4|13190.4|13179.4|557
1662364800000|2022-09-05 08:00:00|13194.4|13182.4|13195.4|13184.4|13197.4|13186.4|13192.4|13181.4|448
1662365100000|2022-09-05 08:05:00|13196.4|13183.4|13198.4|13187.4|13198.4|13187.4|13193.4|13181.4|368
1662365400000|2022-09-05 08:10:00|13199.4|13186.4|13193.4|13181.4|13200.4|13189.4|13192.4|13180.4|334
1662365700000|2022-09-05 08:15:00|13192.4|13180.4|13193.4|13181.4|13196.4|13185.4|13191.4|13180.4|656
1662366000000|2022-09-05 08:20:00|13194.4|13182.4|13192.4|13180.4|13195.4|13184.4|13191.4|13180.4|185
1662366300000|2022-09-05 08:25:00|13191.4|13181.4|13189.4|13176.4|13195.4|13184.4|13188.4|13176.4|711
1662366600000|2022-09-05 08:30:00|13198.1|13174.1|13202|13178|13203.2|13179.2|13198.1|13174.1|0
1662366900000|2022-09-05 08:35:00|13202.6|13178.6|13206.4|13182.4|13210.7|13186.7|13200.1|13176.1|770
1662367200000|2022-09-05 08:40:00|13206.1|13182.1|13209.4|13185.4|13211.5|13187.5|13205.8|13181.8|0
1662367500000|2022-09-05 08:45:00|13210|13186|13203.4|13179.4|13210|13186|13201.5|13177.5|0
1662367800000|2022-09-05 08:50:00|13203.1|13179.1|13200.6|13176.6|13206.4|13182.4|13200.3|13176.3|0
1662368100000|2022-09-05 08:55:00|13201|13177|13208.7|13184.7|13208.7|13184.7|13201|13177|0
1662368400000|2022-09-05 09:00:00|13182.4|13171.4|13192.4|13180.4|13209.4|13197.4|13182.4|13171.4|1798
1662368700000|2022-09-05 09:05:00|13191.4|13178.4|13188.4|13176.4|13191.4|13180.4|13177.4|13166.4|839
1662369000000|2022-09-05 09:10:00|13187.4|13175.4|13183.4|13171.4|13192.4|13181.4|13175.4|13163.4|804
1662369300000|2022-09-05 09:15:00|13182.4|13172.4|13198.4|13187.4|13199.4|13188.4|13182.4|13172.4|277
1662369600000|2022-09-05 09:20:00|13199.4|13188.4|13194.4|13182.4|13199.4|13188.4|13191.4|13180.4|277
1662369900000|2022-09-05 09:25:00|13195.4|13183.4|13199.4|13187.4|13199.4|13188.4|13195.4|13183.4|109
1662370200000|2022-09-05 09:30:00|13198.4|13188.4|13204.4|13193.4|13205.4|13194.4|13198.4|13187.4|234
1662370500000|2022-09-05 09:35:00|13205.4|13192.4|13204.4|13193.4|13206.4|13194.4|13204.4|13192.4|98
1662370800000|2022-09-05 09:40:00|13205.4|13194.4|13204.4|13193.4|13208.4|13196.4|13202.4|13191.4|412
1662371100000|2022-09-05 09:45:00|13205.4|13194.4|13206.4|13195.4|13206.4|13195.4|13203.4|13192.4|124
1662371400000|2022-09-05 09:50:00|13207.4|13196.4|13204.4|13193.4|13208.4|13196.4|13204.4|13193.4|91
1662371700000|2022-09-05 09:55:00|13203.4|13192.4|13204.4|13193.4|13207.4|13196.4|13203.4|13192.4|211
1662372000000|2022-09-05 10:00:00|13203.4|13192.4|13200.4|13189.4|13204.4|13193.4|13200.4|13189.4|173
1662372300000|2022-09-05 10:05:00|13199.4|13188.4|13200.4|13188.4|13200.4|13189.4|13196.4|13184.4|215
1662372600000|2022-09-05 10:10:00|13199.4|13187.4|13205.4|13194.4|13205.4|13194.4|13197.4|13186.4|26
1662372900000|2022-09-05 10:15:00|13206.4|13195.4|13207.4|13195.4|13207.4|13196.4|13204.4|13193.4|66
1662373200000|2022-09-05 10:20:00|13208.4|13196.4|13218.4|13207.4|13236.4|13224.4|13208.4|13196.4|1503
1662373500000|2022-09-05 10:25:00|13219.4|13206.4|13213.4|13202.4|13220.4|13209.4|13213.4|13201.4|150
1662373800000|2022-09-05 10:30:00|13212.4|13201.4|13211.4|13200.4|13212.4|13201.4|13208.4|13197.4|147
1662374100000|2022-09-05 10:35:00|13210.4|13199.4|13209.4|13198.4|13213.4|13202.4|13208.4|13197.4|201
1662374400000|2022-09-05 10:40:00|13208.4|13197.4|13208.4|13196.4|13209.4|13198.4|13206.4|13195.4|136
1662374700000|2022-09-05 10:45:00|13209.4|13197.4|13211.4|13200.4|13211.4|13200.4|13208.4|13196.4|114
1662375000000|2022-09-05 10:50:00|13210.4|13199.4|13213.4|13201.4|13213.4|13202.4|13210.4|13198.4|29
1662375300000|2022-09-05 10:55:00|13212.4|13202.4|13213.4|13202.4|13214.4|13203.4|13211.4|13200.4|55
1662375600000|2022-09-05 11:00:00|13212.4|13200.4|13214.4|13202.4|13215.4|13204.4|13210.4|13199.4|123
1662375900000|2022-09-05 11:05:00|13213.4|13203.4|13214.4|13203.4|13215.4|13204.4|13213.4|13203.4|29
1662376200000|2022-09-05 11:10:00|13213.4|13202.4|13208.4|13197.4|13213.4|13202.4|13207.4|13196.4|76
1662376500000|2022-09-05 11:15:00|13207.4|13196.4|13202.4|13191.4|13209.4|13198.4|13197.4|13186.4|508
1662376800000|2022-09-05 11:20:00|13201.4|13190.4|13203.4|13191.4|13203.4|13192.4|13201.4|13190.4|60
1662377100000|2022-09-05 11:25:00|13202.4|13190.4|13199.4|13188.4|13203.4|13191.4|13199.4|13188.4|82
1662377400000|2022-09-05 11:30:00|13200.4|13189.4|13201.4|13190.4|13202.4|13190.4|13199.4|13188.4|10
1662377700000|2022-09-05 11:35:00|13202.4|13191.4|13203.4|13192.4|13203.4|13192.4|13202.4|13191.4|28
1662378000000|2022-09-05 11:40:00|13202.4|13191.4|13199.4|13188.4|13203.4|13192.4|13199.4|13188.4|208
1662378300000|2022-09-05 11:45:00|13200.4|13189.4|13201.4|13190.4|13202.4|13191.4|13200.4|13189.4|50
1662378600000|2022-09-05 11:50:00|13202.4|13189.4|13201.4|13190.4|13202.4|13191.4|13201.4|13189.4|55
1662378900000|2022-09-05 11:55:00|13200.4|13189.4|13199.4|13188.4|13200.4|13189.4|13198.4|13187.4|68
1662379200000|2022-09-05 12:00:00|13200.4|13189.4|13203.4|13191.4|13203.4|13192.4|13199.4|13188.4|64
1662379500000|2022-09-05 12:05:00|13202.4|13190.4|13193.4|13182.4|13203.4|13190.4|13186.4|13174.4|585
1662379800000|2022-09-05 12:10:00|13194.4|13183.4|13198.4|13187.4|13199.4|13188.4|13193.4|13181.4|164
1662380100000|2022-09-05 12:15:00|13197.4|13186.4|13197.4|13186.4|13199.4|13187.4|13195.4|13183.4|68
1662380400000|2022-09-05 12:20:00|13196.4|13185.4|13196.4|13184.4|13199.4|13188.4|13195.4|13184.4|48
1662380700000|2022-09-05 12:25:00|13195.4|13185.4|13198.4|13187.4|13199.4|13188.4|13195.4|13184.4|46
1662381000000|2022-09-05 12:30:00|13199.4|13188.4|13198.4|13187.4|13200.4|13189.4|13198.4|13187.4|33
1662381300000|2022-09-05 12:35:00|13199.4|13186.4|13199.4|13187.4|13200.4|13189.4|13197.4|13186.4|32
1662381600000|2022-09-05 12:40:00|13198.4|13188.4|13200.4|13189.4|13200.4|13189.4|13198.4|13187.4|25
1662381900000|2022-09-05 12:45:00|13201.4|13190.4|13199.4|13188.4|13202.4|13191.4|13198.4|13187.4|55
1662382200000|2022-09-05 12:50:00|13198.4|13187.4|13199.4|13187.4|13202.4|13191.4|13198.4|13186.4|33
1662382500000|2022-09-05 12:55:00|13198.4|13188.4|13200.4|13188.4|13200.4|13189.4|13197.4|13186.4|18
1662382800000|2022-09-05 13:00:00|13199.4|13189.4|13203.4|13192.4|13204.4|13193.4|13199.4|13188.4|67
1662383100000|2022-09-05 13:05:00|13204.4|13193.4|13204.4|13193.4|13205.4|13194.4|13203.4|13192.4|57
1662383400000|2022-09-05 13:10:00|13205.4|13194.4|13207.4|13196.4|13208.4|13197.4|13205.4|13194.4|57
1662383700000|2022-09-05 13:15:00|13206.4|13195.4|13208.4|13197.4|13208.4|13197.4|13206.4|13195.4|35
1662384000000|2022-09-05 13:20:00|13209.4|13196.4|13209.4|13198.4|13210.4|13199.4|13207.4|13196.4|65
1662384300000|2022-09-05 13:25:00|13210.4|13199.4|13209.4|13198.4|13211.4|13200.4|13209.4|13197.4|45
1662384600000|2022-09-05 13:30:00|13208.4|13197.4|13205.4|13194.4|13208.4|13198.4|13205.4|13194.4|25
1662384900000|2022-09-05 13:35:00|13206.4|13195.4|13208.4|13196.4|13208.4|13197.4|13204.4|13193.4|19
1662385200000|2022-09-05 13:40:00|13207.4|13197.4|13207.4|13196.4|13209.4|13198.4|13206.4|13195.4|36
1662385500000|2022-09-05 13:45:00|13206.4|13195.4|13206.4|13195.4|13208.4|13196.4|13205.4|13194.4|36
1662385800000|2022-09-05 13:50:00|13205.4|13194.4|13203.4|13192.4|13206.4|13194.4|13203.4|13192.4|32
1662386100000|2022-09-05 13:55:00|13204.4|13191.4|13202.4|13190.4|13204.4|13193.4|13202.4|13190.4|67
1662386400000|2022-09-05 14:00:00|13201.4|13191.4|13202.4|13190.4|13202.4|13191.4|13200.4|13188.4|90
1662386700000|2022-09-05 14:05:00|13201.4|13191.4|13202.4|13190.4|13202.4|13191.4|13200.4|13189.4|49
1662387000000|2022-09-05 14:10:00|13201.4|13191.4|13203.4|13192.4|13204.4|13193.4|13201.4|13190.4|49
1662387300000|2022-09-05 14:15:00|13204.4|13193.4|13203.4|13192.4|13204.4|13193.4|13203.4|13192.4|42
1662387600000|2022-09-05 14:20:00|13204.4|13193.4|13202.4|13191.4|13205.4|13194.4|13201.4|13190.4|37
1662387900000|2022-09-05 14:25:00|13203.4|13190.4|13203.4|13192.4|13204.4|13192.4|13202.4|13190.4|21
1662388200000|2022-09-05 14:30:00|13204.4|13193.4|13206.4|13195.4|13207.4|13196.4|13203.4|13192.4|89
1662388500000|2022-09-05 14:35:00|13207.4|13196.4|13210.4|13199.4|13212.4|13201.4|13207.4|13196.4|118
1662388800000|2022-09-05 14:40:00|13211.4|13200.4|13210.4|13199.4|13212.4|13201.4|13210.4|13199.4|44
1662389100000|2022-09-05 14:45:00|13211.4|13200.4|13208.4|13197.4|13212.4|13200.4|13208.4|13197.4|27
1662389400000|2022-09-05 14:50:00|13209.4|13198.4|13208.4|13196.4|13209.4|13198.4|13207.4|13196.4|37
1662389700000|2022-09-05 14:55:00|13207.4|13195.4|13207.4|13195.4|13208.4|13197.4|13206.4|13194.4|24
1662390000000|2022-09-05 15:00:00|13206.4|13194.4|13210.4|13198.4|13210.4|13198.4|13204.4|13193.4|31
1662390300000|2022-09-05 15:05:00|13209.4|13199.4|13206.4|13195.4|13209.4|13199.4|13206.4|13195.4|26
1662390600000|2022-09-05 15:10:00|13205.4|13194.4|13203.4|13192.4|13205.4|13194.4|13202.4|13191.4|87
1662390900000|2022-09-05 15:15:00|13202.4|13191.4|13204.4|13193.4|13206.4|13194.4|13202.4|13191.4|73
1662391200000|2022-09-05 15:20:00|13203.4|13192.4|13203.4|13192.4|13204.4|13192.4|13201.4|13190.4|61
1662391500000|2022-09-05 15:25:00|13204.4|13191.4|13203.4|13192.4|13204.4|13192.4|13201.4|13190.4|23
1662391800000|2022-09-05 15:30:00|13204.4|13191.4|13206.4|13195.4|13206.4|13195.4|13203.4|13191.4|19
1662392100000|2022-09-05 15:35:00|13207.4|13194.4|13209.4|13198.4|13209.4|13198.4|13207.4|13194.4|55
1662392400000|2022-09-05 15:40:00|13210.4|13197.4|13208.4|13197.4|13210.4|13199.4|13207.4|13196.4|33
1662392700000|2022-09-05 15:45:00|13207.4|13196.4|13208.4|13196.4|13208.4|13197.4|13207.4|13196.4|19
1662393000000|2022-09-05 15:50:00|13207.4|13195.4|13206.4|13194.4|13207.4|13196.4|13205.4|13194.4|8
1662393300000|2022-09-05 15:55:00|13207.4|13195.4|13207.4|13196.4|13207.4|13196.4|13206.4|13195.4|4
1662393600000|2022-09-05 16:00:00|13206.4|13195.4|13207.4|13195.4|13207.4|13196.4|13206.4|13195.4|26
1662393900000|2022-09-05 16:05:00|13206.4|13196.4|13206.4|13195.4|13207.4|13196.4|13206.4|13195.4|8
1662394200000|2022-09-05 16:10:00|13207.4|13196.4|13207.4|13195.4|13207.4|13196.4|13206.4|13195.4|16
1662394500000|2022-09-05 16:15:00|13208.4|13196.4|13207.4|13196.4|13209.4|13197.4|13207.4|13196.4|33
1662394800000|2022-09-05 16:20:00|13208.4|13197.4|13208.4|13197.4|13208.4|13197.4|13207.4|13196.4|38
1662395100000|2022-09-05 16:25:00|13207.4|13196.4|13205.4|13194.4|13207.4|13196.4|13205.4|13194.4|37
1662395400000|2022-09-05 16:30:00|13204.4|13193.4|13206.4|13195.4|13206.4|13195.4|13204.4|13193.4|10
1662395700000|2022-09-05 16:35:00|13207.4|13194.4|13207.4|13195.4|13207.4|13196.4|13205.4|13194.4|7
1662396000000|2022-09-05 16:40:00|13206.4|13194.4|13204.4|13193.4|13206.4|13195.4|13204.4|13193.4|1
1662396300000|2022-09-05 16:45:00|13205.4|13192.4|13204.4|13193.4|13205.4|13194.4|13204.4|13192.4|4
1662396600000|2022-09-05 16:50:00|13205.4|13194.4|13205.4|13193.4|13206.4|13194.4|13204.4|13193.4|22
1662396900000|2022-09-05 16:55:00|13204.4|13194.4|13204.4|13192.4|13205.4|13194.4|13203.4|13192.4|7
1662397200000|2022-09-05 17:00:00|13205.4|13193.4|13205.4|13192.4|13205.4|13193.4|13204.4|13192.4|3
1662397500000|2022-09-05 17:05:00|13204.4||13204.4||13204.4||13204.4||2
1662397800000|2022-09-05 17:10:00|13203.4|13191.4|13205.4|13192.4|13205.4|13192.4|13202.4|13191.4|31
1662398100000|2022-09-05 17:15:00|13204.4|13191.4|13213.4|13200.4|13214.4|13201.4|13204.4|13191.4|261
1662398400000|2022-09-05 17:20:00|13214.4|13201.4|13210.4|13197.4|13214.4|13201.4|13210.4|13197.4|44
1662398700000|2022-09-05 17:25:00||13198.4||13198.4||13199.4||13197.4|3
1662399000000|2022-09-05 17:30:00|13209.4|13197.4|13209.4|13197.4|13209.4|13197.4|13208.4|13197.4|9
1662399300000|2022-09-05 17:35:00||13196.4||13196.4||13197.4||13196.4|9
1662399600000|2022-09-05 17:40:00||13197.4||13196.4||13197.4||13196.4|3
1662399900000|2022-09-05 17:45:00|||||||||1
1662400200000|2022-09-05 17:50:00|13208.4|13195.4|13209.4|13197.4|13209.4|13197.4|13207.4|13195.4|15
1662400500000|2022-09-05 17:55:00|13208.4|13196.4|13209.4|13198.4|13209.4|13198.4|13208.4|13196.4|5
1662400800000|2022-09-05 18:00:00|13210.4|13199.4|13208.4|13197.4|13210.4|13199.4|13208.4|13197.4|17
1662401100000|2022-09-05 18:05:00|13209.4|13198.4|13208.4|13197.4|13209.4|13198.4|13208.4|13197.4|11
1662401400000|2022-09-05 18:10:00||13196.4||13197.4||13197.4||13196.4|8
1662401700000|2022-09-05 18:15:00||13196.4||13197.4||13197.4||13196.4|0
1662402000000|2022-09-05 18:20:00||13196.4||13197.4||13197.4||13196.4|5
1662402300000|2022-09-05 18:25:00|||||||||7
1662402600000|2022-09-05 18:30:00|13209.4|13198.4|13211.4|13199.4|13211.4|13199.4|13209.4|13198.4|19
1662402900000|2022-09-05 18:35:00|||||||||14
1662403200000|2022-09-05 18:40:00|13210.4|13197.4|13207.9|13197.9|13210.4|13197.9|13207.9|13197.4|17
1662403500000|2022-09-05 18:45:00|13208.4|13198.4|13208.9|13198.9|13208.9|13198.9|13208.4|13198.4|3
1662403800000|2022-09-05 18:50:00|||||||||1
1662404100000|2022-09-05 18:55:00|13209.4|13199.4|13209.9|13199.9|13209.9|13199.9|13209.4|13199.4|15
1662404400000|2022-09-05 19:00:00|13210.4|13200.4|13212.4|13202.4|13212.9|13202.9|13210.4|13200.4|49
1662404700000|2022-09-05 19:05:00|13211.9|13201.9|13211.4|13201.4|13212.9|13202.9|13211.4|13201.4|18
1662405000000|2022-09-05 19:10:00|13210.4|13200.4|13210.9|13200.9|13210.9|13200.9|13210.4|13200.4|16
1662405300000|2022-09-05 19:15:00|13210.4|13200.4|13210.9|13200.9|13210.9|13200.9|13210.4|13200.4|16
1662405600000|2022-09-05 19:20:00|13209.9|13199.9|13209.9|13199.9|13210.4|13200.4|13209.9|13199.9|22
1662405900000|2022-09-05 19:25:00|13210.4|13200.4|13210.9|13200.9|13210.9|13200.9|13210.4|13200.4|8
1662406200000|2022-09-05 19:30:00|||||||||5
1662406500000|2022-09-05 19:35:00|13210.4|13200.4|13210.9|13200.9|13210.9|13200.9|13210.4|13200.4|8
1662406800000|2022-09-05 19:40:00|13209.9|13199.9|13209.9|13199.9|13209.9|13199.9|13209.9|13199.9|17
1662407100000|2022-09-05 19:45:00|||||||||2
1662407400000|2022-09-05 19:50:00|13209.4|13199.4|13208.9|13198.9|13209.4|13199.4|13208.9|13198.9|20
1662407700000|2022-09-05 19:55:00|13207.9|13197.9|13207.9|13197.9|13207.9|13197.9|13207.9|13197.9|20
1662408000000|2022-09-05 20:00:00|||||||||4
1662408300000|2022-09-05 20:05:00|||||||||4
1662409200000|2022-09-05 20:20:00|||||||||4
1662409500000|2022-09-05 20:25:00|13204.4|13194.4|13207.9|13197.9|13208.9|13198.9|13203.9|13193.9|82
1662409800000|2022-09-05 20:30:00|13206.4|13196.4|13205.4|13195.4|13206.4|13196.4|13205.4|13195.4|14
1662410700000|2022-09-05 20:45:00|13203.4|13193.4|13204.4|13194.4|13204.4|13194.4|13203.4|13193.4|22
1662411000000|2022-09-05 20:50:00|13204.9|13194.9|13205.4|13195.4|13205.4|13195.4|13204.9|13194.9|9
1662411300000|2022-09-05 20:55:00|13204.9|13194.9|13201.9|13191.9|13205.9|13195.9|13201.9|13191.9|102
1662411600000|2022-09-05 21:00:00|13202.9|13192.9|13207.4|13197.4|13207.4|13197.4|13202.9|13192.9|9
1662411900000|2022-09-05 21:05:00|||||||||1
1662412200000|2022-09-05 21:10:00|13207.9|13197.9|13208.4|13198.4|13213.4|13203.4|13207.9|13197.9|25
1662412500000|2022-09-05 21:15:00|13214.4|13190.4|13214.4|13190.4|13214.4|13190.4|13214.4|13190.4|0
1662413100000|2022-09-05 21:25:00|13214.7|13190.7|13215.1|13191.1|13215.1|13191.1|13214.7|13190.7|0
1662415200000|2022-09-05 22:00:00|13222.7|13198.7|13218.4|13194.4|13224.1|13200.1|13211.7|13187.7|0
1662415500000|2022-09-05 22:05:00|13217.8|13193.8|13217|13193|13218.7|13194.7|13213.7|13189.7|0
1662415800000|2022-09-05 22:10:00|13217.6|13193.6|13221.7|13197.7|13224.4|13200.4|13216|13192|0
1662416100000|2022-09-05 22:15:00|13222.4|13198.4|13223.7|13199.7|13224.4|13200.4|13220.4|13196.4|0
1662416400000|2022-09-05 22:20:00|13224.3|13200.3|13231|13207|13232.4|13208.4|13223.6|13199.6|0
1662416700000|2022-09-05 22:25:00|13230.4|13206.4|13233.4|13209.4|13237.7|13213.7|13228.3|13204.3|0
1662417000000|2022-09-05 22:30:00|13233.1|13209.1|13233.7|13209.7|13235.1|13211.1|13230.7|13206.7|0
1662417300000|2022-09-05 22:35:00|13233.1|13209.1|13247.8|13223.8|13248.5|13224.5|13231|13207|0
1662417600000|2022-09-05 22:40:00|13248.4|13224.4|13241.8|13217.8|13249.1|13225.1|13241.8|13217.8|0
1662417900000|2022-09-05 22:45:00|13242.1|13218.1|13241.1|13217.1|13244.5|13220.5|13240.4|13216.4|0
1662418200000|2022-09-05 22:50:00|13241.7|13217.7|13246.2|13222.2|13247.6|13223.6|13240.4|13216.4|0
1662418500000|2022-09-05 22:55:00|13245.9|13221.9|13240.8|13216.8|13245.9|13221.9|13240.1|13216.1|0
1662418800000|2022-09-05 23:00:00|13241.4|13217.4|13239.5|13215.5|13242.8|13218.8|13239.5|13215.5|0
1662419100000|2022-09-05 23:05:00|13238.9|13214.9|13240.1|13216.1|13240.1|13216.1|13237.5|13213.5|0
1662419400000|2022-09-05 23:10:00|13239.5|13215.5|13234.7|13210.7|13239.5|13215.5|13233.4|13209.4|0
1662419700000|2022-09-05 23:15:00|13235.3|13211.3|13236.7|13212.7|13236.7|13212.7|13232.7|13208.7|0
1662420000000|2022-09-05 23:20:00|13237.3|13213.3|13234.7|13210.7|13238.1|13214.1|13232.7|13208.7|0
1662420300000|2022-09-05 23:25:00|13234.1|13210.1|13234|13210|13235.4|13211.4|13232|13208|0
1662420600000|2022-09-05 23:30:00|13233.4|13209.4|13233|13209|13235.4|13211.4|13232|13208|0
1662420900000|2022-09-05 23:35:00|13232.7|13208.7|13236.7|13212.7|13236.7|13212.7|13232|13208|0
1662421200000|2022-09-05 23:40:00|13237.9|13213.9|13238.7|13214.7|13240.1|13216.1|13237.4|13213.4|0
1662421500000|2022-09-05 23:45:00|13239|13215|13236|13212|13239.4|13215.4|13234.7|13210.7|0
1662421800000|2022-09-05 23:50:00|13235.4|13211.4|13227.3|13203.3|13237.4|13213.4|13226|13202|0
1662422100000|2022-09-05 23:55:00|13227.9|13203.9|13230.7|13206.7|13230.7|13206.7|13226.6|13202.6|0
1662422400000|2022-09-06 00:00:00|13230.1|13206.1|13218.5|13194.5|13230.1|13206.1|13217.2|13193.2|0
1662422700000|2022-09-06 00:05:00|13219.1|13195.1|13229.3|13205.3|13229.3|13205.3|13218.5|13194.5|0
1662423000000|2022-09-06 00:10:00|13229.9|13205.9|13234.8|13210.8|13235.4|13211.4|13227.2|13203.2|0
1662423300000|2022-09-06 00:15:00|13235.4|13211.4|13242.4|13218.4|13244.4|13220.4|13234.6|13210.6|0
1662423600000|2022-09-06 00:20:00|13243|13219|13246.6|13222.6|13247.8|13223.8|13243|13219|0
1662423900000|2022-09-06 00:25:00|13246|13222|13255.2|13231.2|13255.4|13231.4|13246|13222|0
1662424200000|2022-09-06 00:30:00|13255.4|13231.4|13266.8|13242.8|13269.2|13245.2|13255.1|13231.1|0
1662424500000|2022-09-06 00:35:00|13266.2|13242.2|13266.2|13242.2|13270.1|13246.1|13264.8|13240.8|0
1662424800000|2022-09-06 00:40:00|13266.8|13242.8|13270.9|13246.9|13271.6|13247.6|13266.2|13242.2|0
1662425100000|2022-09-06 00:45:00|13271.2|13247.2|13275.7|13251.7|13277|13253|13269.1|13245.1|0
1662425400000|2022-09-06 00:50:00|13276.4|13252.4|13276.4|13252.4|13277|13253|13271.8|13247.8|0
1662425700000|2022-09-06 00:55:00|13277|13253|13278.2|13254.2|13285.1|13261.1|13275.7|13251.7|0
1662426000000|2022-09-06 01:00:00|13278.5|13254.5|13235.9|13225.9|13278.5|13254.5|13229.9|13219.9|2603
1662426300000|2022-09-06 01:05:00|13235.4|13225.4|13231.9|13221.9|13245.4|13235.4|13231.9|13221.9|986
1662426600000|2022-09-06 01:10:00|13231.4|13221.4|13227.4|13217.4|13235.9|13225.9|13225.9|13215.9|719
1662426900000|2022-09-06 01:15:00|13228.4|13218.4|13228.4|13218.4|13230.9|13220.9|13215.4|13205.4|1463
1662427200000|2022-09-06 01:20:00|13227.9|13217.9|13229.9|13219.9|13233.9|13223.9|13220.9|13210.9|819
1662427500000|2022-09-06 01:25:00|13230.4|13220.4|13235.4|13225.4|13240.9|13230.9|13217.9|13207.9|1907
1662427800000|2022-09-06 01:30:00|13235.9|13225.9|13244.4|13234.4|13298.4|13288.4|13228.9|13218.9|18270
1662428100000|2022-09-06 01:35:00|13245.4|13235.4|13181.4|13171.4|13252.4|13242.4|13181.4|13171.4|5910
1662428400000|2022-09-06 01:40:00|13181.9|13171.9|13216.9|13206.9|13216.9|13206.9|13172.9|13162.9|6347
1662428700000|2022-09-06 01:45:00|13217.4|13207.4|13229.4|13219.4|13237.4|13227.4|13203.4|13193.4|4355
1662429000000|2022-09-06 01:50:00|13228.4|13218.4|13183.4|13173.4|13228.4|13218.4|13183.4|13173.4|3036
1662429300000|2022-09-06 01:55:00|13184.4|13174.4|13194.4|13184.4|13200.4|13190.4|13175.4|13165.4|2508
1662429600000|2022-09-06 02:00:00|13193.4|13183.4|13191.4|13181.4|13212.4|13202.4|13184.4|13174.4|2564
1662429900000|2022-09-06 02:05:00|13190.4|13180.4|13155.4|13145.4|13194.4|13184.4|13154.4|13144.4|2762
1662430200000|2022-09-06 02:10:00|13154.4|13144.4|13155.4|13145.4|13162.4|13152.4|13150.4|13140.4|2577
1662430500000|2022-09-06 02:15:00|13156.4|13146.4|13167.4|13157.4|13173.4|13163.4|13152.4|13142.4|1974
1662430800000|2022-09-06 02:20:00|13166.4|13156.4|13174.4|13164.4|13183.4|13173.4|13162.4|13152.4|2156
1662431100000|2022-09-06 02:25:00|13173.4|13163.4|13175.4|13165.4|13178.4|13168.4|13166.4|13156.4|1988
1662431400000|2022-09-06 02:30:00|13174.4|13164.4|13170.4|13160.4|13179.4|13169.4|13161.4|13151.4|2937
1662431700000|2022-09-06 02:35:00|13171.4|13161.4|13196.4|13186.4|13205.4|13195.4|13167.4|13157.4|1768
1662432000000|2022-09-06 02:40:00|13197.4|13187.4|13233.4|13223.4|13234.4|13224.4|13193.4|13183.4|2862
1662432300000|2022-09-06 02:45:00|13235.4|13225.4|13221.4|13211.4|13238.4|13228.4|13208.4|13198.4|2425
1662432600000|2022-09-06 02:50:00|13222.4|13212.4|13204.4|13194.4|13226.4|13216.4|13193.4|13183.4|1845
1662432900000|2022-09-06 02:55:00|13203.4|13193.4|13210.4|13200.4|13221.4|13211.4|13198.4|13188.4|1239
1662433200000|2022-09-06 03:00:00|13209.4|13199.4|13203.4|13193.4|13212.4|13202.4|13193.4|13183.4|1511
1662433500000|2022-09-06 03:05:00|13202.4|13192.4|13209.4|13199.4|13217.4|13207.4|13193.4|13183.4|1337
1662433800000|2022-09-06 03:10:00|13210.4|13200.4|13208.4|13198.4|13227.4|13217.4|13197.4|13187.4|2219
1662434100000|2022-09-06 03:15:00|13207.4|13197.4|13225.4|13215.4|13233.4|13223.4|13207.4|13197.4|1348
1662434400000|2022-09-06 03:20:00|13227.4|13217.4|13209.4|13199.4|13232.4|13222.4|13209.4|13199.4|953
1662434700000|2022-09-06 03:25:00|13210.4|13200.4|13218.4|13208.4|13224.4|13214.4|13210.4|13200.4|992
1662435000000|2022-09-06 03:30:00|13217.4|13207.4|13220.4|13210.4|13220.4|13210.4|13213.4|13203.4|241
1662435300000|2022-09-06 03:35:00|13219.4|13209.4|13219.4|13209.4|13222.4|13212.4|13216.4|13206.4|210
1662435600000|2022-09-06 03:40:00|13218.4|13208.4|13212.4|13202.4|13218.4|13208.4|13211.4|13201.4|147
1662435900000|2022-09-06 03:45:00|13211.4|13201.4|13199.4|13189.4|13212.4|13202.4|13198.4|13188.4|643
1662436200000|2022-09-06 03:50:00|13198.4|13188.4|13198.4|13188.4|13201.4|13191.4|13193.4|13183.4|747
1662436500000|2022-09-06 03:55:00|13199.4|13189.4|13203.4|13193.4|13204.4|13194.4|13199.4|13189.4|294
1662436800000|2022-09-06 04:00:00|13204.4|13194.4|13205.4|13195.4|13206.4|13196.4|13203.4|13193.4|166
1662437100000|2022-09-06 04:05:00|13207.4|13197.4|13207.4|13197.4|13209.4|13199.4|13206.4|13196.4|128
1662437400000|2022-09-06 04:10:00|13206.4|13196.4|13205.4|13195.4|13207.4|13197.4|13205.4|13195.4|133
1662437700000|2022-09-06 04:15:00|13206.4|13196.4|13205.4|13195.4|13207.4|13197.4|13204.4|13194.4|123
1662438000000|2022-09-06 04:20:00|13204.4|13194.4|13207.7|13197.7|13208.7|13198.7|13204.4|13194.4|64
1662438300000|2022-09-06 04:25:00|13206.7|13196.7|13206.7|13196.7|13207.7|13197.7|13204.7|13194.7|158
1662438600000|2022-09-06 04:30:00|13205.7|13195.7|13202.7|13192.7|13206.7|13196.7|13200.7|13190.7|318
1662438900000|2022-09-06 04:35:00|13201.7|13191.7|13202.7|13192.7|13203.7|13193.7|13200.7|13190.7|238
1662439200000|2022-09-06 04:40:00|13203.7|13193.7|13202.7|13192.7|13203.7|13193.7|13201.7|13191.7|78
1662439500000|2022-09-06 04:45:00|13201.7|13191.7|13200.7|13190.7|13202.7|13192.7|13200.7|13190.7|286
1662439800000|2022-09-06 04:50:00|13201.7|13191.7|13202.7|13192.7|13202.7|13192.7|13200.7|13190.7|234
1662440100000|2022-09-06 04:55:00|13201.7|13191.7|13199.7|13189.7|13202.7|13192.7|13197.7|13187.7|359
1662440400000|2022-09-06 05:00:00|13198.7|13188.7|13202.7|13192.7|13215.7|13205.7|13198.7|13188.7|5864
1662440700000|2022-09-06 05:05:00|13203.7|13193.7|13214.7|13204.7|13217.7|13207.7|13199.7|13189.7|2520
1662441000000|2022-09-06 05:10:00|13213.7|13203.7|13214.7|13204.7|13223.7|13213.7|13206.7|13196.7|2016
1662441300000|2022-09-06 05:15:00|13215.7|13205.7|13214.7|13204.7|13221.7|13211.7|13210.7|13200.7|2016
1662441600000|2022-09-06 05:20:00|13215.7|13205.7|13213.7|13203.7|13222.7|13212.7|13208.7|13198.7|2699
1662441900000|2022-09-06 05:25:00|13212.7|13202.7|13211.7|13201.7|13214.7|13204.7|13205.7|13195.7|1157
1662442200000|2022-09-06 05:30:00|13212.7|13202.7|13199.7|13189.7|13218.7|13208.7|13197.7|13187.7|2593
1662442500000|2022-09-06 05:35:00|13198.7|13188.7|13204.7|13194.7|13214.7|13204.7|13197.7|13187.7|1662
1662442800000|2022-09-06 05:40:00|13203.7|13193.7|13198.7|13188.7|13203.7|13193.7|13192.7|13182.7|1827
1662443100000|2022-09-06 05:45:00|13197.7|13187.7|13202.7|13192.7|13210.7|13200.7|13196.7|13186.7|1949
1662443400000|2022-09-06 05:50:00|13201.7|13191.7|13203.7|13193.7|13209.7|13199.7|13198.7|13188.7|1961
1662443700000|2022-09-06 05:55:00|13202.7|13192.7|13194.7|13184.7|13202.7|13192.7|13191.7|13181.7|2381
1662444000000|2022-09-06 06:00:00|13196.7|13186.7|13201.7|13191.7|13202.7|13192.7|13192.7|13182.7|2262
1662444300000|2022-09-06 06:05:00|13202.7|13192.7|13191.7|13181.7|13202.7|13192.7|13185.7|13175.7|2247
1662444600000|2022-09-06 06:10:00|13192.7|13182.7|13202.7|13192.7|13204.7|13194.7|13190.7|13180.7|2110
1662444900000|2022-09-06 06:15:00|13203.7|13193.7|13214.7|13204.7|13214.7|13204.7|13201.7|13191.7|2771
1662445200000|2022-09-06 06:20:00|13215.7|13205.7|13229.7|13219.7|13251.7|13241.7|13211.7|13201.7|4097
1662445500000|2022-09-06 06:25:00|13230.7|13220.7|13226.7|13216.7|13232.7|13222.7|13222.7|13212.7|1934
1662445800000|2022-09-06 06:30:00|13227.7|13217.7|13238.7|13228.7|13240.7|13230.7|13217.7|13207.7|2227
1662446100000|2022-09-06 06:35:00|13239.7|13229.7|13235.7|13225.7|13239.7|13229.7|13227.7|13217.7|1558
1662446400000|2022-09-06 06:40:00|13234.7|13224.7|13251.7|13241.7|13252.7|13242.7|13233.7|13223.7|3658
1662446700000|2022-09-06 06:45:00|13252.7|13242.7|13258.7|13248.7|13260.7|13250.7|13248.7|13238.7|3898
1662447000000|2022-09-06 06:50:00|13257.7|13247.7|13244.7|13234.7|13260.7|13250.7|13242.7|13232.7|4063
1662447300000|2022-09-06 06:55:00|13243.7|13233.7|13240.7|13230.7|13246.7|13236.7|13238.7|13228.7|3308
1662447600000|2022-09-06 07:00:00|13241.7|13229.7|13237.7|13225.7|13244.7|13233.7|13236.7|13225.7|1826
1662447900000|2022-09-06 07:05:00|13238.7|13226.7|13236.7|13224.7|13239.7|13228.7|13235.7|13223.7|990
1662448200000|2022-09-06 07:10:00|13237.7|13225.7|13244.7|13232.7|13245.7|13234.7|13234.7|13222.7|1120
1662448500000|2022-09-06 07:15:00|13245.7|13233.7|13245.7|13233.7|13248.7|13237.7|13242.7|13231.7|502
1662448800000|2022-09-06 07:20:00|13246.7|13234.7|13252.7|13241.7|13254.7|13243.7|13245.7|13234.7|765
1662449100000|2022-09-06 07:25:00|13251.7|13240.7|13242.7|13231.7|13253.7|13241.7|13241.7|13229.7|418
1662449400000|2022-09-06 07:30:00|13243.7|13232.7|13238.7|13227.7|13244.7|13233.7|13238.7|13227.7|284
1662449700000|2022-09-06 07:35:00|13239.7|13228.7|13234.7|13223.7|13240.7|13228.7|13234.7|13223.7|157
1662450000000|2022-09-06 07:40:00|13235.7|13224.7|13235.7|13224.7|13238.7|13227.7|13234.7|13223.7|173
1662450300000|2022-09-06 07:45:00|13236.7|13223.7|13234.7|13223.7|13239.7|13228.7|13232.7|13220.7|420
1662450600000|2022-09-06 07:50:00|13233.7|13222.7|13232.7|13221.7|13238.7|13227.7|13231.7|13220.7|426
1662450900000|2022-09-06 07:55:00|13233.7|13222.7|13236.7|13224.7|13237.7|13226.7|13230.7|13218.7|985
1662451200000|2022-09-06 08:00:00|13235.7|13225.7|13230.7|13219.7|13237.7|13225.7|13229.7|13218.7|374
1662451500000|2022-09-06 08:05:00|13231.7|13220.7|13229.7|13218.7|13232.7|13221.7|13227.7|13215.7|262
1662451800000|2022-09-06 08:10:00|13228.7|13217.7|13228.7|13217.7|13230.7|13219.7|13221.7|13210.7|632
1662452100000|2022-09-06 08:15:00|13227.7|13216.7|13227.7|13216.7|13227.7|13217.7|13221.7|13210.7|237
1662452400000|2022-09-06 08:20:00|13226.7|13215.7|13224.7|13213.7|13229.7|13218.7|13223.7|13212.7|294
1662452700000|2022-09-06 08:25:00|13223.7|13212.7|13226.7|13213.7|13228.7|13217.7|13222.7|13211.7|342
1662453000000|2022-09-06 08:30:00|13233|13209|13229.3|13205.3|13236|13212|13226.7|13202.7|0
1662453300000|2022-09-06 08:35:00|13229.7|13205.7|13233|13209|13233.9|13209.9|13224.8|13200.8|64
1662453600000|2022-09-06 08:40:00|13233.3|13209.3|13237.5|13213.5|13242|13218|13232.4|13208.4|0
1662453900000|2022-09-06 08:45:00|13237.2|13213.2|13238|13214|13243.6|13219.6|13236.9|13212.9|0
1662454200000|2022-09-06 08:50:00|13238.2|13214.2|13244.5|13220.5|13245.1|13221.1|13234.8|13210.8|0
1662454500000|2022-09-06 08:55:00|13245.1|13221.1|13249.2|13225.2|13249.8|13225.8|13243.5|13219.5|0
1662454800000|2022-09-06 09:00:00|13249.5|13225.5|13223.7|13211.7|13249.5|13225.5|13219.7|13207.7|309
1662455100000|2022-09-06 09:05:00|13222.7|13210.7|13216.7|13204.7|13224.7|13213.7|13215.7|13204.7|427
1662455400000|2022-09-06 09:10:00|13217.7|13205.7|13215.7|13204.7|13218.7|13206.7|13213.7|13202.7|106
1662455700000|2022-09-06 09:15:00|13214.7|13203.7|13218.7|13206.7|13218.7|13207.7|13211.7|13199.7|274
1662456000000|2022-09-06 09:20:00|13217.7|13205.7|13217.7|13206.7|13219.7|13207.7|13215.7|13204.7|125
1662456300000|2022-09-06 09:25:00|13218.7|13207.7|13219.7|13208.7|13222.7|13211.7|13215.7|13204.7|275
1662456600000|2022-09-06 09:30:00|13220.7|13207.7|13218.7|13207.7|13221.7|13210.7|13216.7|13205.7|272
1662456900000|2022-09-06 09:35:00|13217.7|13206.7|13218.7|13206.7|13220.7|13208.7|13216.7|13205.7|227
1662457200000|2022-09-06 09:40:00|13219.7|13207.7|13218.7|13207.7|13221.7|13209.7|13217.7|13206.7|115
1662457500000|2022-09-06 09:45:00|13219.7|13206.7|13217.7|13206.7|13220.7|13209.7|13216.7|13205.7|49
1662457800000|2022-09-06 09:50:00|13218.7|13207.7|13221.7|13210.7|13222.7|13210.7|13217.7|13206.7|102
1662458100000|2022-09-06 09:55:00|13222.7|13211.7|13222.7|13211.7|13223.7|13211.7|13220.7|13209.7|38
1662458400000|2022-09-06 10:00:00|13223.7|13210.7|13221.7|13209.7|13223.7|13211.7|13219.7|13208.7|29
1662458700000|2022-09-06 10:05:00|13222.7|13210.7|13221.7|13209.7|13222.7|13211.7|13221.7|13209.7|24
1662459000000|2022-09-06 10:10:00|13220.7|13210.7|13222.7|13210.7|13222.7|13210.7|13218.7|13206.7|227
1662459300000|2022-09-06 10:15:00|13221.7|13211.7|13222.7|13210.7|13224.7|13213.7|13220.7|13209.7|42
1662459600000|2022-09-06 10:20:00|13221.7|13211.7|13225.7|13214.7|13225.7|13214.7|13220.7|13209.7|42
1662459900000|2022-09-06 10:25:00|13226.7|13215.7|13222.7|13211.7|13226.7|13215.7|13221.7|13210.7|110
1662460200000|2022-09-06 10:30:00|13221.7|13210.7|13221.7|13210.7|13222.7|13210.7|13219.7|13208.7|48
1662460500000|2022-09-06 10:35:00|13222.7|13211.7|13220.7|13209.7|13222.7|13211.7|13219.7|13208.7|9
1662460800000|2022-09-06 10:40:00|13219.7|13208.7|13219.7|13207.7|13221.7|13209.7|13218.7|13207.7|40
1662461100000|2022-09-06 10:45:00|13218.7|13208.7|13218.7|13206.7|13220.7|13209.7|13218.7|13206.7|17
1662461400000|2022-09-06 10:50:00|13217.7|13207.7|13217.7|13206.7|13217.7|13207.7|13216.7|13205.7|33
1662461700000|2022-09-06 10:55:00|13216.7|13205.7|13218.7|13206.7|13219.7|13207.7|13216.7|13205.7|19
1662462000000|2022-09-06 11:00:00|13217.7|13207.7|13217.7|13206.7|13220.7|13208.7|13217.7|13206.7|49
1662462300000|2022-09-06 11:05:00|13216.7|13205.7|13216.7|13205.7|13217.7|13206.7|13216.7|13205.7|51
1662462600000|2022-09-06 11:10:00|13217.7|13206.7|13214.7|13203.7|13217.7|13206.7|13214.7|13203.7|193
1662462900000|2022-09-06 11:15:00|13215.7|13204.7|13215.7|13204.7|13216.7|13205.7|13214.7|13203.7|48
1662463200000|2022-09-06 11:20:00|13214.7|13203.7|13212.7|13201.7|13215.7|13204.7|13211.7|13200.7|135
1662463500000|2022-09-06 11:25:00|13213.7|13202.7|13216.7|13204.7|13216.7|13204.7|13213.7|13202.7|40
1662463800000|2022-09-06 11:30:00|13215.7|13203.7|13217.7|13206.7|13218.7|13207.7|13214.7|13203.7|51
1662464100000|2022-09-06 11:35:00|13216.7|13205.7|13214.7|13202.7|13217.7|13206.7|13213.7|13202.7|74
1662464400000|2022-09-06 11:40:00|13213.7|13201.7|13214.7|13203.7|13215.7|13204.7|13212.7|13200.7|69
1662464700000|2022-09-06 11:45:00|13215.7|13202.7|13213.7|13201.7|13215.7|13204.7|13211.7|13200.7|124
1662465000000|2022-09-06 11:50:00|13212.7|13202.7|13211.7|13200.7|13212.7|13202.7|13209.7|13198.7|62
1662465300000|2022-09-06 11:55:00|13212.7|13201.7|13212.7|13201.7|13212.7|13201.7|13211.7|13200.7|18
1662465600000|2022-09-06 12:00:00|13213.7|13202.7|13215.7|13204.7|13215.7|13204.7|13213.7|13201.7|155
1662465900000|2022-09-06 12:05:00|13216.7|13205.7|13218.7|13206.7|13218.7|13207.7|13213.7|13202.7|89
1662466200000|2022-09-06 12:10:00|13217.7|13207.7|13215.7|13204.7|13218.7|13207.7|13215.7|13204.7|25
1662466500000|2022-09-06 12:15:00|13214.7|13203.7|13215.7|13203.7|13219.7|13208.7|13214.7|13203.7|159
1662466800000|2022-09-06 12:20:00|13216.7|13204.7|13219.7|13207.7|13220.7|13208.7|13216.7|13203.7|111
1662467100000|2022-09-06 12:25:00|13220.7|13208.7|13213.7|13202.7|13220.7|13209.7|13213.7|13202.7|26
1662467400000|2022-09-06 12:30:00|13211.7|13200.7|13213.7|13201.7|13214.7|13203.7|13210.7|13199.7|79
1662467700000|2022-09-06 12:35:00|13212.7|13200.7|13219.7|13208.7|13219.7|13208.7|13211.7|13200.7|113
1662468000000|2022-09-06 12:40:00|13220.7|13207.7|13222.7|13211.7|13222.7|13211.7|13218.7|13207.7|109
1662468300000|2022-09-06 12:45:00|13221.7|13210.7|13222.7|13211.7|13223.7|13211.7|13219.7|13208.7|113
1662468600000|2022-09-06 12:50:00|13223.7|13212.7|13223.7|13212.7|13224.7|13213.7|13221.7|13210.7|179
1662468900000|2022-09-06 12:55:00|13224.7|13213.7|13225.7|13214.7|13226.7|13215.7|13222.7|13210.7|364
1662469200000|2022-09-06 13:00:00|13224.7|13213.7|13222.7|13211.7|13227.7|13215.7|13221.7|13210.7|113
1662469500000|2022-09-06 13:05:00|13221.7|13210.7|13216.7|13205.7|13221.7|13210.7|13215.7|13203.7|203
1662469800000|2022-09-06 13:10:00|13215.7|13204.7|13217.7|13206.7|13218.7|13207.7|13215.7|13204.7|75
1662470100000|2022-09-06 13:15:00|13216.7|13205.7|13222.7|13210.7|13222.7|13211.7|13216.7|13205.7|119
1662470400000|2022-09-06 13:20:00|13221.7|13209.7|13219.7|13208.7|13222.7|13210.7|13218.7|13206.7|31
1662470700000|2022-09-06 13:25:00|13220.7|13207.7|13210.7|13199.7|13220.7|13208.7|13209.7|13198.7|466
1662471000000|2022-09-06 13:30:00|13211.7|13200.7|13204.7|13193.7|13218.7|13207.7|13202.7|13191.7|809
1662471300000|2022-09-06 13:35:00|13203.7|13192.7|13200.7|13189.7|13211.7|13200.7|13199.7|13188.7|541
1662471600000|2022-09-06 13:40:00|13201.7|13190.7|13207.7|13196.7|13212.7|13201.7|13200.7|13189.7|546
1662471900000|2022-09-06 13:45:00|13208.7|13197.7|13199.7|13188.7|13210.7|13199.7|13198.7|13187.7|683
1662472200000|2022-09-06 13:50:00|13200.7|13189.7|13188.7|13177.7|13201.7|13190.7|13187.7|13176.7|882
1662472500000|2022-09-06 13:55:00|13189.7|13178.7|13189.7|13178.7|13191.7|13180.7|13184.7|13173.7|567
1662472800000|2022-09-06 14:00:00|13187.7|13176.7|13170.7|13159.7|13189.7|13178.7|13169.7|13158.7|1300
1662473100000|2022-09-06 14:05:00|13171.7|13160.7|13165.7|13154.7|13173.7|13162.7|13162.7|13151.7|853
1662473400000|2022-09-06 14:10:00|13166.7|13155.7|13166.7|13155.7|13167.7|13156.7|13151.7|13140.7|1390
1662473700000|2022-09-06 14:15:00|13164.7|13153.7|13165.7|13154.7|13168.7|13157.7|13158.7|13146.7|573
1662474000000|2022-09-06 14:20:00|13164.7|13153.7|13163.7|13151.7|13165.7|13154.7|13156.7|13145.7|303
1662474300000|2022-09-06 14:25:00|13164.7|13152.7|13176.7|13165.7|13178.7|13167.7|13160.7|13149.7|859
1662474600000|2022-09-06 14:30:00|13175.7|13164.7|13173.7|13162.7|13176.7|13165.7|13169.7|13158.7|225
1662474900000|2022-09-06 14:35:00|13174.7|13163.7|13181.7|13169.7|13183.7|13172.7|13167.7|13156.7|302
1662475200000|2022-09-06 14:40:00|13182.7|13170.7|13185.7|13173.7|13188.7|13177.7|13182.7|13170.7|378
1662475500000|2022-09-06 14:45:00|13184.7|13172.7|13184.7|13173.7|13187.7|13176.7|13179.7|13168.7|244
1662475800000|2022-09-06 14:50:00|13183.7|13172.7|13186.7|13175.7|13196.7|13185.7|13183.7|13172.7|264
1662476100000|2022-09-06 14:55:00|13187.7|13176.7|13187.7|13175.7|13191.7|13179.7|13184.7|13172.7|349
1662476400000|2022-09-06 15:00:00|13186.7|13176.7|13188.7|13177.7|13190.7|13179.7|13183.7|13171.7|245
1662476700000|2022-09-06 15:05:00|13189.7|13178.7|13193.7|13181.7|13198.7|13187.7|13186.7|13175.7|399
1662477000000|2022-09-06 15:10:00|13194.7|13182.7|13190.7|13178.7|13194.7|13183.7|13184.7|13173.7|286
1662477300000|2022-09-06 15:15:00|13191.7|13179.7|13185.7|13173.7|13191.7|13179.7|13182.7|13171.7|191
1662477600000|2022-09-06 15:20:00|13184.7|13172.7|13186.7|13174.7|13186.7|13175.7|13180.7|13168.7|138
1662477900000|2022-09-06 15:25:00|13185.7|13175.7|13183.7|13171.7|13189.7|13177.7|13179.7|13168.7|106
1662478200000|2022-09-06 15:30:00|13182.7|13172.7|13188.7|13177.7|13192.7|13181.7|13180.7|13168.7|275
1662478500000|2022-09-06 15:35:00|13189.7|13176.7|13185.7|13174.7|13191.7|13180.7|13182.7|13170.7|223
1662478800000|2022-09-06 15:40:00|13184.7|13173.7|13190.7|13179.7|13194.7|13183.7|13184.7|13173.7|403
1662479100000|2022-09-06 15:45:00|13191.7|13180.7|13188.7|13177.7|13193.7|13182.7|13186.7|13174.7|91
1662479400000|2022-09-06 15:50:00|13189.7|13176.7|13192.7|13181.7|13195.7|13184.7|13187.7|13176.7|72
1662479700000|2022-09-06 15:55:00|13191.7|13180.7|13191.7|13180.7|13195.7|13184.7|13191.7|13180.7|80
1662480000000|2022-09-06 16:00:00|13190.7|13179.7|13191.7|13180.7|13194.7|13183.7|13189.7|13177.7|51
1662480300000|2022-09-06 16:05:00|13192.7|13179.7|13186.7|13175.7|13196.7|13185.7|13185.7|13174.7|161
1662480600000|2022-09-06 16:10:00|13188.7|13176.7|13185.7|13174.7|13188.7|13177.7|13183.7|13172.7|151
1662480900000|2022-09-06 16:15:00|13184.7|13173.7|13178.7|13167.7|13186.7|13175.7|13178.7|13167.7|220
1662481200000|2022-09-06 16:20:00|13179.7|13166.7|13173.7|13162.7|13179.7|13168.7|13172.7|13160.7|216
1662481500000|2022-09-06 16:25:00|13172.7|13161.7|13177.7|13166.7|13178.7|13167.7|13171.7|13160.7|150
1662481800000|2022-09-06 16:30:00|13178.7|13167.7|13175.7|13164.7|13179.7|13168.7|13175.7|13163.7|62
1662482100000|2022-09-06 16:35:00|13176.7|13165.7|13178.7|13167.7|13180.7|13169.7|13175.7|13164.7|131
1662482400000|2022-09-06 16:40:00|13179.7|13168.7|13185.7|13173.7|13185.7|13174.7|13174.7|13163.7|98
1662482700000|2022-09-06 16:45:00|13184.7|13174.7|13184.7|13172.7|13185.7|13174.7|13181.7|13170.7|146
1662483000000|2022-09-06 16:50:00|13185.7|13173.7|13184.7|13173.7|13185.7|13174.7|13181.7|13169.7|90
1662483300000|2022-09-06 16:55:00|13185.7|13174.7|13182.7|13171.7|13186.7|13175.7|13181.7|13170.7|98
1662483600000|2022-09-06 17:00:00|13181.7|13170.7|13176.7|13165.7|13184.7|13173.7|13176.7|13165.7|245
1662483900000|2022-09-06 17:05:00|13175.7|13164.7|13168.7|13157.7|13176.7|13165.7|13168.7|13156.7|217
1662484200000|2022-09-06 17:10:00|13167.7|13156.7|13166.7|13154.7|13169.7|13158.7|13165.7|13153.7|259
1662484500000|2022-09-06 17:15:00|13165.7|13153.7|13169.7|13158.7|13170.7|13158.7|13163.7|13152.7|210
1662484800000|2022-09-06 17:20:00|13170.7|13159.7|13168.7|13157.7|13172.7|13160.7|13167.7|13156.7|77
1662485100000|2022-09-06 17:25:00|13169.7|13158.7|13168.7|13156.7|13170.7|13159.7|13167.7|13156.7|127
1662485400000|2022-09-06 17:30:00|13167.7|13157.7|13171.7|13160.7|13172.7|13161.7|13166.7|13155.7|140
1662485700000|2022-09-06 17:35:00|13170.7|13159.7|13172.7|13161.7|13173.7|13161.7|13168.7|13157.7|74
1662486000000|2022-09-06 17:40:00|13171.7|13160.7|13171.7|13160.7|13172.7|13161.7|13168.7|13157.7|112
1662486300000|2022-09-06 17:45:00|13172.7|13159.7|13168.7|13157.7|13174.7|13163.7|13168.7|13157.7|114
1662486600000|2022-09-06 17:50:00|13169.7|13158.7|13170.7|13159.7|13170.7|13159.7|13166.7|13154.7|216
1662486900000|2022-09-06 17:55:00|13171.7|13160.7|13173.7|13161.7|13173.7|13162.7|13169.7|13158.7|231
1662487200000|2022-09-06 18:00:00|13172.7|13160.7|13174.7|13163.7|13176.7|13165.7|13171.7|13160.7|151
1662487500000|2022-09-06 18:05:00|13173.7|13162.7|13177.7|13166.7|13178.7|13166.7|13173.7|13162.7|116
1662487800000|2022-09-06 18:10:00|13178.7|13165.7|13180.7|13169.7|13183.7|13172.7|13177.7|13165.7|299
1662488100000|2022-09-06 18:15:00|13181.7|13170.7|13181.7|13170.7|13183.7|13172.7|13179.7|13168.7|79
1662488400000|2022-09-06 18:20:00|13182.7|13171.7|13180.7|13169.7|13182.7|13171.7|13179.7|13168.7|37
1662488700000|2022-09-06 18:25:00|13181.7|13168.7|13180.7|13169.7|13181.7|13170.7|13178.7|13166.7|227
1662489000000|2022-09-06 18:30:00|13181.7|13170.7|13178.7|13166.7|13182.7|13171.7|13176.7|13165.7|317
1662489300000|2022-09-06 18:35:00|13177.7|13167.7|13181.7|13169.7|13182.7|13171.7|13176.7|13165.7|138
1662489600000|2022-09-06 18:40:00|13180.7|13168.7|13180.2|13170.2|13182.7|13171.7|13179.7|13168.7|61
1662489900000|2022-09-06 18:45:00|13179.2|13169.2|13177.2|13167.2|13180.2|13170.2|13174.2|13164.2|175
1662490200000|2022-09-06 18:50:00|13177.7|13167.7|13177.7|13167.7|13177.7|13167.7|13173.2|13163.2|83
1662490500000|2022-09-06 18:55:00|13178.2|13168.2|13177.2|13167.2|13179.2|13169.2|13176.2|13166.2|48
1662490800000|2022-09-06 19:00:00|13178.2|13168.2|13173.7|13163.7|13178.2|13168.2|13172.2|13162.2|126
1662491100000|2022-09-06 19:05:00|13174.2|13164.2|13176.2|13166.2|13177.2|13167.2|13173.2|13163.2|125
1662491400000|2022-09-06 19:10:00|13175.2|13165.2|13172.7|13162.7|13175.2|13165.2|13172.2|13162.2|99
1662491700000|2022-09-06 19:15:00|13173.2|13163.2|13175.7|13165.7|13177.2|13167.2|13172.2|13162.2|85
1662492000000|2022-09-06 19:20:00|13176.2|13166.2|13174.7|13164.7|13177.2|13167.2|13171.2|13161.2|110
1662492300000|2022-09-06 19:25:00|13174.2|13164.2|13172.7|13162.7|13176.2|13166.2|13172.7|13162.7|59
1662492600000|2022-09-06 19:30:00|13173.2|13163.2|13170.2|13160.2|13173.2|13163.2|13168.2|13158.2|114
1662492900000|2022-09-06 19:35:00|13169.7|13159.7|13167.2|13157.2|13171.2|13161.2|13167.2|13157.2|139
1662493200000|2022-09-06 19:40:00|13168.2|13158.2|13176.2|13166.2|13176.2|13166.2|13167.2|13157.2|228
1662493500000|2022-09-06 19:45:00|13175.2|13165.2|13175.2|13165.2|13179.2|13169.2|13172.2|13162.2|115
1662493800000|2022-09-06 19:50:00|13172.7|13162.7|13172.2|13162.2|13175.2|13165.2|13171.2|13161.2|171
1662494100000|2022-09-06 19:55:00|13173.2|13163.2|13172.7|13162.7|13175.2|13165.2|13170.2|13160.2|299
1662494400000|2022-09-06 20:00:00|13173.2|13163.2|13172.2|13162.2|13174.2|13164.2|13170.2|13160.2|32
1662494700000|2022-09-06 20:05:00|13171.7|13161.7|13172.2|13162.2|13172.2|13162.2|13171.2|13161.2|10
1662495000000|2022-09-06 20:10:00|13171.7|13161.7|13173.2|13163.2|13173.2|13163.2|13171.7|13161.7|20
1662495300000|2022-09-06 20:15:00|13172.2|13162.2|13174.2|13164.2|13174.2|13164.2|13172.2|13162.2|31
1662495600000|2022-09-06 20:20:00|13174.7|13164.7|13175.2|13165.2|13175.2|13165.2|13174.7|13164.7|30
1662495900000|2022-09-06 20:25:00|13174.2|13164.2|13172.2|13162.2|13174.7|13164.7|13172.2|13162.2|42
1662496200000|2022-09-06 20:30:00|13172.7|13162.7|13173.2|13163.2|13173.2|13163.2|13171.7|13161.7|13
1662496500000|2022-09-06 20:35:00|13172.7|13162.7|13173.7|13163.7|13173.7|13163.7|13172.7|13162.7|19
1662496800000|2022-09-06 20:40:00|13174.2|13164.2|13175.2|13165.2|13175.2|13165.2|13173.2|13163.2|33
1662497100000|2022-09-06 20:45:00|13177.2|13167.2|13176.7|13166.7|13177.2|13167.2|13175.2|13165.2|58
1662497400000|2022-09-06 20:50:00|13177.2|13167.2|13177.2|13167.2|13178.2|13168.2|13177.2|13167.2|29
1662497700000|2022-09-06 20:55:00|13176.7|13166.7|13177.7|13167.7|13179.2|13169.2|13176.7|13166.7|112
1662498000000|2022-09-06 21:00:00|13178.2|13168.2|13179.2|13169.2|13179.2|13169.2|13178.2|13168.2|1
1662498300000|2022-09-06 21:05:00|13177.2|13167.2|13180.2|13170.2|13180.2|13170.2|13173.7|13163.7|3
1662498600000|2022-09-06 21:10:00|13179.7|13169.7|13179.7|13169.7|13179.7|13169.7|13179.7|13169.7|4
1662498900000|2022-09-06 21:15:00|13187.3|13163.3|13188.1|13164.1|13188.1|13164.1|13186.7|13162.7|0
1662499200000|2022-09-06 21:20:00|13187.6|13163.6|13185.3|13161.3|13188.1|13164.1|13185|13161|0
1662499500000|2022-09-06 21:25:00|13186.9|13162.9|13186.6|13162.6|13187.1|13163.1|13186.2|13162.2|0
1662499800000|2022-09-06 21:30:00|13186.3|13162.3|13186.4|13162.4|13186.4|13162.4|13186.2|13162.2|0
1662500100000|2022-09-06 21:35:00|13186.7|13162.7|13186.4|13162.4|13187|13163|13186.1|13162.1|0
1662500400000|2022-09-06 21:40:00|13186.5|13162.5|13186.4|13162.4|13186.7|13162.7|13186.4|13162.4|0
1662500700000|2022-09-06 21:45:00|13185.9|13161.9|13185.3|13161.3|13185.9|13161.9|13185.3|13161.3|0
1662501000000|2022-09-06 21:50:00|13185.6|13161.6|13185.8|13161.8|13185.8|13161.8|13185.6|13161.6|0
1662501300000|2022-09-06 21:55:00|13186.3|13162.3|13186.5|13162.5|13186.7|13162.7|13186.1|13162.1|0
1662501600000|2022-09-06 22:00:00|13186.8|13162.8|13189.9|13165.9|13189.9|13165.9|13182.8|13158.8|0
1662501900000|2022-09-06 22:05:00|13190.2|13166.2|13190.2|13166.2|13190.6|13166.6|13185.9|13161.9|0
1662502200000|2022-09-06 22:10:00|13190.5|13166.5|13195.2|13171.2|13197.2|13173.2|13190.5|13166.5|0
1662502500000|2022-09-06 22:15:00|13195.8|13171.8|13195.8|13171.8|13195.9|13171.9|13190.5|13166.5|0
1662502800000|2022-09-06 22:20:00|13195.9|13171.9|13192.5|13168.5|13195.9|13171.9|13192.5|13168.5|0
1662503100000|2022-09-06 22:25:00|13192.2|13168.2|13197.1|13173.1|13197.1|13173.1|13191.8|13167.8|0
1662503400000|2022-09-06 22:30:00|13197.4|13173.4|13193.7|13169.7|13199.1|13175.1|13193.7|13169.7|0
1662503700000|2022-09-06 22:35:00|13193.4|13169.4|13193.1|13169.1|13194.7|13170.7|13191|13167|0
1662504000000|2022-09-06 22:40:00|13192.7|13168.7|13195.1|13171.1|13195.7|13171.7|13192.4|13168.4|0
1662504300000|2022-09-06 22:45:00|13193.8|13169.8|13197.1|13173.1|13197.1|13173.1|13193.1|13169.1|0
1662504600000|2022-09-06 22:50:00|13196.8|13172.8|13194.4|13170.4|13197.8|13173.8|13192.4|13168.4|0
1662504900000|2022-09-06 22:55:00|13194.7|13170.7|13194.4|13170.4|13197.1|13173.1|13194.4|13170.4|0
1662505200000|2022-09-06 23:00:00|13195|13171|13191.7|13167.7|13196.8|13172.8|13191.7|13167.7|0
1662505500000|2022-09-06 23:05:00|13191.4|13167.4|13183.6|13159.6|13192.4|13168.4|13182.3|13158.3|0
1662505800000|2022-09-06 23:10:00|13183.9|13159.9|13183.6|13159.6|13183.9|13159.9|13180.2|13156.2|0
1662506100000|2022-09-06 23:15:00|13184.2|13160.2|13185|13161|13187.7|13163.7|13184.2|13160.2|0
1662506400000|2022-09-06 23:20:00|13185.6|13161.6|13189.3|13165.3|13189.7|13165.7|13185|13161|0
1662506700000|2022-09-06 23:25:00|13189.6|13165.6|13185.6|13161.6|13191|13167|13185.6|13161.6|0
1662507000000|2022-09-06 23:30:00|13186.2|13162.2|13188.3|13164.3|13191.7|13167.7|13185.6|13161.6|0
1662507300000|2022-09-06 23:35:00|13188.9|13164.9|13189.7|13165.7|13191.7|13167.7|13188.3|13164.3|0
1662507600000|2022-09-06 23:40:00|13189.1|13165.1|13192.4|13168.4|13194.4|13170.4|13189|13165|0
1662507900000|2022-09-06 23:45:00|13191.8|13167.8|13188|13164|13192.4|13168.4|13185|13161|0
1662508200000|2022-09-06 23:50:00|13187.7|13163.7|13185|13161|13189|13165|13183.2|13159.2|0
1662508500000|2022-09-06 23:55:00|13184.3|13160.3|13184.3|13160.3|13187|13163|13182.3|13158.3|0
1662508800000|2022-09-07 00:00:00|13183.7|13159.7|13146.4|13122.4|13187.7|13163.7|13135.5|13111.5|0
1662509100000|2022-09-07 00:05:00|13146.1|13122.1|13163.9|13139.9|13164.6|13140.6|13145.1|13121.1|0
1662509400000|2022-09-07 00:10:00|13163.3|13139.3|13154.3|13130.3|13163.3|13139.3|13150.9|13126.9|0
1662509700000|2022-09-07 00:15:00|13154|13130|13131|13107|13154|13130|13118.4|13094.4|0
1662510000000|2022-09-07 00:20:00|13131.1|13107.1|13115.1|13091.1|13133|13109|13109.6|13085.6|0
1662510300000|2022-09-07 00:25:00|13114.5|13090.5|13121.7|13097.7|13122|13098|13113.9|13089.9|0
1662510600000|2022-09-07 00:30:00|13122|13098|13119.5|13095.5|13126.3|13102.3|13111.4|13087.4|0
1662510900000|2022-09-07 00:35:00|13119.7|13095.7|13120.2|13096.2|13122.7|13098.7|13113.1|13089.1|0
1662511200000|2022-09-07 00:40:00|13119.9|13095.9|13108.3|13084.3|13121|13097|13107.7|13083.7|0
1662511500000|2022-09-07 00:45:00|13108.6|13084.6|13160.3|13136.3|13162.4|13138.4|13107.4|13083.4|0
1662511800000|2022-09-07 00:50:00|13160.9|13136.9|13164.6|13140.6|13166.7|13142.7|13157.9|13133.9|0
1662512100000|2022-09-07 00:55:00|13163.9|13139.9|13166.4|13142.4|13170|13146|13160.3|13136.3|0
1662512400000|2022-09-07 01:00:00|13165.8|13141.8|13143.2|13133.2|13165.8|13152.7|13138.2|13128.2|3734
1662512700000|2022-09-07 01:05:00|13142.7|13132.7|13157.7|13147.7|13163.7|13153.7|13142.2|13132.2|1889
1662513000000|2022-09-07 01:10:00|13158.2|13148.2|13148.2|13138.2|13158.2|13148.2|13142.2|13132.2|1461
1662513300000|2022-09-07 01:15:00|13146.2|13136.2|13155.7|13145.7|13165.2|13155.2|13139.7|13129.7|3543
1662513600000|2022-09-07 01:20:00|13155.2|13145.2|13163.2|13153.2|13169.7|13159.7|13154.7|13144.7|2348
1662513900000|2022-09-07 01:25:00|13162.7|13152.7|13176.2|13166.2|13181.2|13171.2|13159.2|13149.2|2423
1662514200000|2022-09-07 01:30:00|13175.7|13165.7|13176.2|13166.2|13188.2|13178.2|13162.2|13152.2|12924
1662514500000|2022-09-07 01:35:00|13175.7|13165.7|13166.2|13156.2|13175.7|13165.7|13156.2|13146.2|5796
1662514800000|2022-09-07 01:40:00|13166.7|13156.7|13152.2|13142.2|13175.2|13165.2|13138.2|13128.2|6187
1662515100000|2022-09-07 01:45:00|13150.7|13140.7|13147.7|13137.7|13162.7|13152.7|13145.7|13135.7|4240
1662515400000|2022-09-07 01:50:00|13146.7|13136.7|13170.7|13160.7|13174.7|13164.7|13145.7|13135.7|3574
1662515700000|2022-09-07 01:55:00|13168.7|13158.7|13175.7|13165.7|13185.7|13175.7|13163.7|13153.7|3551
1662516000000|2022-09-07 02:00:00|13173.7|13163.7|13184.7|13174.7|13195.7|13185.7|13172.7|13162.7|3491
1662516300000|2022-09-07 02:05:00|13183.7|13173.7|13178.7|13168.7|13189.7|13179.7|13168.7|13158.7|2344
1662516600000|2022-09-07 02:10:00|13179.7|13169.7|13152.7|13142.7|13179.7|13169.7|13148.7|13138.7|2149
1662516900000|2022-09-07 02:15:00|13153.7|13143.7|13169.7|13159.7|13174.7|13164.7|13151.7|13141.7|1312
1662517200000|2022-09-07 02:20:00|13170.7|13160.7|13199.7|13189.7|13202.7|13192.7|13170.7|13160.7|1855
1662517500000|2022-09-07 02:25:00|13198.7|13188.7|13197.7|13187.7|13209.7|13199.7|13196.7|13186.7|1957
1662517800000|2022-09-07 02:30:00|13196.7|13186.7|13231.7|13221.7|13233.7|13223.7|13195.7|13185.7|2923
1662518100000|2022-09-07 02:35:00|13230.7|13220.7|13214.7|13204.7|13232.7|13222.7|13211.7|13201.7|1850
1662518400000|2022-09-07 02:40:00|13216.7|13206.7|13204.7|13194.7|13220.7|13210.7|13203.7|13193.7|1599
1662518700000|2022-09-07 02:45:00|13205.7|13195.7|13215.7|13205.7|13218.7|13208.7|13205.7|13195.7|1053
1662519000000|2022-09-07 02:50:00|13216.7|13206.7|13191.7|13181.7|13218.7|13208.7|13190.7|13180.7|1187
1662519300000|2022-09-07 02:55:00|13192.7|13182.7|13180.7|13170.7|13196.7|13186.7|13180.7|13170.7|2233
1662519600000|2022-09-07 03:00:00|13181.7|13171.7|13185.7|13175.7|13188.7|13178.7|13172.7|13162.7|2644
1662519900000|2022-09-07 03:05:00|13186.7|13176.7|13166.7|13156.7|13189.7|13179.7|13165.7|13155.7|2188
1662520200000|2022-09-07 03:10:00|13165.7|13155.7|13169.7|13159.7|13173.7|13163.7|13155.7|13145.7|2074
1662520500000|2022-09-07 03:15:00|13170.7|13160.7|13169.7|13159.7|13178.7|13168.7|13165.7|13155.7|1632
1662520800000|2022-09-07 03:20:00|13170.7|13160.7|13167.7|13157.7|13172.7|13162.7|13159.7|13149.7|1579
1662521100000|2022-09-07 03:25:00|13168.7|13158.7|13179.7|13169.7|13182.7|13172.7|13162.7|13152.7|990
1662521400000|2022-09-07 03:30:00|13178.7|13168.7|13177.7|13167.7|13179.7|13169.7|13172.7|13162.7|220
1662521700000|2022-09-07 03:35:00|13178.7|13168.7|13167.7|13157.7|13178.7|13168.7|13167.7|13157.7|198
1662522000000|2022-09-07 03:40:00|13168.7|13158.7|13172.7|13162.7|13172.7|13162.7|13167.7|13157.7|288
1662522300000|2022-09-07 03:45:00|13174.7|13164.7|13175.7|13165.7|13177.7|13167.7|13173.7|13163.7|132
1662522600000|2022-09-07 03:50:00|13174.7|13164.7|13180.7|13170.7|13180.7|13170.7|13172.7|13162.7|201
1662522900000|2022-09-07 03:55:00|13179.7|13169.7|13177.7|13167.7|13181.7|13171.7|13176.7|13166.7|121
1662523200000|2022-09-07 04:00:00|13176.7|13166.7|13172.7|13162.7|13177.7|13167.7|13172.7|13162.7|122
1662523500000|2022-09-07 04:05:00|13174.7|13164.7|13170.7|13160.7|13174.7|13164.7|13170.7|13160.7|152
1662523800000|2022-09-07 04:10:00|13171.7|13161.7|13167.7|13157.7|13171.7|13161.7|13167.7|13157.7|184
1662524100000|2022-09-07 04:15:00|13168.7|13158.7|13167.7|13157.7|13170.7|13160.7|13167.7|13157.7|195
1662524400000|2022-09-07 04:20:00|13166.7|13156.7|13167.7|13157.7|13168.7|13158.7|13166.7|13156.7|152
1662524700000|2022-09-07 04:25:00|13166.7|13156.7|13168.7|13158.7|13169.7|13159.7|13166.7|13156.7|98
1662525000000|2022-09-07 04:30:00|13169.7|13159.7|13172.7|13162.7|13172.7|13162.7|13169.7|13159.7|166
1662525300000|2022-09-07 04:35:00|13173.7|13163.7|13175.7|13165.7|13176.7|13166.7|13172.7|13162.7|173
1662525600000|2022-09-07 04:40:00|13176.7|13166.7|13178.7|13168.7|13179.7|13169.7|13174.7|13164.7|198
1662525900000|2022-09-07 04:45:00|13179.7|13169.7|13179.7|13169.7|13180.7|13170.7|13175.7|13165.7|113
1662526200000|2022-09-07 04:50:00|13178.7|13168.7|13179.7|13169.7|13181.7|13171.7|13176.7|13166.7|154
1662526500000|2022-09-07 04:55:00|13180.7|13170.7|13177.7|13167.7|13180.7|13170.7|13175.7|13165.7|142
1662526800000|2022-09-07 05:00:00|13178.7|13168.7|13180.7|13170.7|13189.7|13179.7|13169.7|13159.7|2398
1662527100000|2022-09-07 05:05:00|13179.7|13169.7|13189.7|13179.7|13190.7|13180.7|13172.7|13162.7|767
1662527400000|2022-09-07 05:10:00|13188.7|13178.7|13191.7|13181.7|13195.7|13185.7|13185.7|13175.7|1193
1662527700000|2022-09-07 05:15:00|13190.7|13180.7|13191.7|13181.7|13197.7|13187.7|13182.7|13172.7|887
1662528000000|2022-09-07 05:20:00|13192.7|13182.7|13187.7|13177.7|13196.7|13186.7|13184.7|13174.7|1581
1662528300000|2022-09-07 05:25:00|13188.7|13178.7|13174.7|13164.7|13193.7|13183.7|13174.7|13164.7|928
1662528600000|2022-09-07 05:30:00|13175.7|13165.7|13180.7|13170.7|13186.7|13176.7|13175.7|13165.7|723
1662528900000|2022-09-07 05:35:00|13181.7|13171.7|13170.7|13160.7|13185.7|13175.7|13169.7|13159.7|1119
1662529200000|2022-09-07 05:40:00|13169.7|13159.7|13167.7|13157.7|13173.7|13163.7|13166.7|13156.7|1452
1662529500000|2022-09-07 05:45:00|13168.7|13158.7|13165.7|13155.7|13181.7|13171.7|13157.7|13147.7|1452
1662529800000|2022-09-07 05:50:00|13164.7|13154.7|13177.7|13167.7|13181.7|13171.7|13163.7|13153.7|1158
1662530100000|2022-09-07 05:55:00|13176.7|13166.7|13189.7|13179.7|13192.7|13182.7|13176.7|13166.7|1054
1662530400000|2022-09-07 06:00:00|13190.7|13180.7|13179.7|13169.7|13193.7|13183.7|13173.7|13163.7|1517
1662530700000|2022-09-07 06:05:00|13180.7|13170.7|13179.7|13169.7|13188.7|13178.7|13178.7|13168.7|1205
1662531000000|2022-09-07 06:10:00|13178.7|13168.7|13183.7|13173.7|13184.7|13174.7|13174.7|13164.7|957
1662531300000|2022-09-07 06:15:00|13184.7|13174.7|13181.7|13171.7|13192.7|13182.7|13176.7|13166.7|1024
1662531600000|2022-09-07 06:20:00|13182.7|13172.7|13190.7|13180.7|13196.7|13186.7|13178.7|13168.7|1199
1662531900000|2022-09-07 06:25:00|13189.7|13179.7|13192.7|13182.7|13199.7|13189.7|13189.7|13179.7|1492
1662532200000|2022-09-07 06:30:00|13193.7|13183.7|13194.7|13184.7|13200.7|13190.7|13188.7|13178.7|1395
1662532500000|2022-09-07 06:35:00|13193.7|13183.7|13201.7|13191.7|13210.7|13200.7|13193.7|13183.7|1865
1662532800000|2022-09-07 06:40:00|13200.7|13190.7|13204.7|13194.7|13211.7|13201.7|13200.7|13190.7|1386
1662533100000|2022-09-07 06:45:00|13203.7|13193.7|13205.7|13195.7|13219.7|13209.7|13202.7|13192.7|3429
1662533400000|2022-09-07 06:50:00|13204.7|13194.7|13210.7|13200.7|13216.7|13206.7|13199.7|13189.7|5096
1662533700000|2022-09-07 06:55:00|13209.7|13199.7|13229.7|13219.7|13230.7|13220.7|13209.7|13199.7|4616
1662534000000|2022-09-07 07:00:00|13230.7|13218.7|13224.7|13213.7|13235.7|13224.7|13218.7|13207.7|2608
1662534300000|2022-09-07 07:05:00|13225.7|13214.7|13221.7|13210.7|13231.7|13219.7|13221.7|13210.7|659
1662534600000|2022-09-07 07:10:00|13222.7|13209.7|13222.7|13210.7|13223.7|13212.7|13216.7|13204.7|1265
1662534900000|2022-09-07 07:15:00|13221.7|13211.7|13217.7|13206.7|13222.7|13211.7|13216.7|13204.7|295
1662535200000|2022-09-07 07:20:00|13218.7|13207.7|13211.7|13200.7|13218.7|13207.7|13210.7|13199.7|407
1662535500000|2022-09-07 07:25:00|13212.7|13199.7|13210.7|13198.7|13213.7|13202.7|13209.7|13197.7|201
1662535800000|2022-09-07 07:30:00|13209.7|13197.7|13211.7|13199.7|13212.7|13201.7|13205.7|13194.7|329
1662536100000|2022-09-07 07:35:00|13210.7|13198.7|13213.7|13202.7|13214.7|13202.7|13208.7|13197.7|141
1662536400000|2022-09-07 07:40:00|13214.7|13203.7|13214.7|13203.7|13215.7|13203.7|13211.7|13199.7|152
1662536700000|2022-09-07 07:45:00|13215.7|13204.7|13220.7|13208.7|13221.7|13209.7|13211.7|13200.7|370
1662537000000|2022-09-07 07:50:00|13219.7|13207.7|13219.7|13207.7|13222.7|13210.7|13216.7|13205.7|363
1662537300000|2022-09-07 07:55:00|13218.7|13206.7|13227.7|13216.7|13229.7|13217.7|13216.7|13205.7|311
1662537600000|2022-09-07 08:00:00|13228.7|13217.7|13227.7|13216.7|13230.7|13219.7|13222.7|13211.7|327
1662537900000|2022-09-07 08:05:00|13228.7|13217.7|13225.7|13214.7|13233.7|13222.7|13225.7|13213.7|470
1662538200000|2022-09-07 08:10:00|13226.7|13213.7|13227.7|13216.7|13230.7|13218.7|13224.7|13213.7|154
1662538500000|2022-09-07 08:15:00|13226.7|13215.7|13227.7|13216.7|13228.7|13217.7|13223.7|13212.7|86
1662538800000|2022-09-07 08:20:00|13228.7|13215.7|13224.7|13213.7|13228.7|13216.7|13220.7|13208.7|207
1662539100000|2022-09-07 08:25:00|13223.7|13212.7|13216.7|13205.7|13225.7|13214.7|13216.7|13205.7|657
1662539400000|2022-09-07 08:30:00|13224.1|13200.1|13231.2|13207.2|13232.7|13208.7|13224.1|13200.1|7
1662539700000|2022-09-07 08:35:00|13230.9|13206.9|13223.6|13199.6|13233|13209|13223.6|13199.6|167
1662540000000|2022-09-07 08:40:00|13223.3|13199.3|13227|13203|13227.6|13203.6|13220.6|13196.6|0
1662540300000|2022-09-07 08:45:00|13227.2|13203.2|13235.4|13211.4|13236|13212|13227.2|13203.2|0
1662540600000|2022-09-07 08:50:00|13235.7|13211.7|13239.4|13215.4|13243.1|13219.1|13228.5|13204.5|0
1662540900000|2022-09-07 08:55:00|13239.1|13215.1|13242.7|13218.7|13244.8|13220.8|13238.5|13214.5|0
1662541200000|2022-09-07 09:00:00|13243|13219|13214.7|13203.7|13243|13219|13213.7|13202.7|458
1662541500000|2022-09-07 09:05:00|13215.7|13204.7|13213.7|13202.7|13216.7|13204.7|13212.7|13201.7|221
1662541800000|2022-09-07 09:10:00|13214.7|13203.7|13215.7|13203.7|13215.7|13204.7|13213.7|13202.7|195
1662542100000|2022-09-07 09:15:00|13214.7|13204.7|13218.7|13206.7|13219.7|13208.7|13213.7|13202.7|189
1662542400000|2022-09-07 09:20:00|13219.7|13207.7|13214.7|13203.7|13219.7|13208.7|13213.7|13201.7|109
1662542700000|2022-09-07 09:25:00|13215.7|13204.7|13212.7|13201.7|13216.7|13205.7|13211.7|13200.7|89
1662543000000|2022-09-07 09:30:00|13213.7|13202.7|13213.7|13202.7|13214.7|13203.7|13211.7|13200.7|46
1662543300000|2022-09-07 09:35:00|13214.7|13203.7|13209.7|13198.7|13215.7|13204.7|13209.7|13198.7|183
1662543600000|2022-09-07 09:40:00|13208.7|13197.7|13212.7|13201.7|13213.7|13202.7|13208.7|13197.7|93
1662543900000|2022-09-07 09:45:00|13211.7|13200.7|13213.7|13202.7|13214.7|13203.7|13211.7|13200.7|52
1662544200000|2022-09-07 09:50:00|13212.7|13201.7|13211.7|13199.7|13213.7|13202.7|13210.7|13199.7|127
1662544500000|2022-09-07 09:55:00|13212.7|13200.7|13213.7|13202.7|13214.7|13203.7|13212.7|13200.7|171
1662544800000|2022-09-07 10:00:00|13214.7|13203.7|13215.7|13204.7|13216.7|13205.7|13214.7|13202.7|195
1662545100000|2022-09-07 10:05:00|13214.7|13203.7|13214.7|13203.7|13217.7|13206.7|13214.7|13202.7|128
1662545400000|2022-09-07 10:10:00|13215.7|13204.7|13213.7|13202.7|13215.7|13204.7|13212.7|13201.7|57
1662545700000|2022-09-07 10:15:00|13214.7|13201.7|13214.7|13203.7|13215.7|13204.7|13211.7|13199.7|53
1662546000000|2022-09-07 10:20:00|13215.7|13202.7|13214.7|13203.7|13216.7|13205.7|13213.7|13202.7|60
1662546300000|2022-09-07 10:25:00|13213.7|13202.7|13214.7|13203.7|13214.7|13203.7|13212.7|13201.7|54
1662546600000|2022-09-07 10:30:00|13215.7|13202.7|13209.7|13198.7|13215.7|13203.7|13209.7|13198.7|48
1662546900000|2022-09-07 10:35:00|13210.7|13199.7|13211.7|13200.7|13213.7|13202.7|13209.7|13198.7|30
1662547200000|2022-09-07 10:40:00|13210.7|13199.7|13210.7|13199.7|13211.7|13200.7|13209.7|13197.7|49
1662547500000|2022-09-07 10:45:00|13211.7|13198.7|13209.7|13198.7|13211.7|13199.7|13206.7|13195.7|146
1662547800000|2022-09-07 10:50:00|13210.7|13199.7|13210.7|13199.7|13211.7|13200.7|13209.7|13197.7|63
1662548100000|2022-09-07 10:55:00|13209.7|13198.7|13205.7|13194.7|13209.7|13199.7|13204.7|13193.7|70
1662548400000|2022-09-07 11:00:00|13206.7|13195.7|13204.7|13193.7|13207.7|13195.7|13203.7|13192.7|84
1662548700000|2022-09-07 11:05:00|13205.7|13194.7|13202.7|13191.7|13206.7|13195.7|13202.7|13191.7|61
1662549000000|2022-09-07 11:10:00|13203.7|13192.7|13205.7|13194.7|13207.7|13195.7|13203.7|13192.7|41
1662549300000|2022-09-07 11:15:00|13206.7|13195.7|13205.7|13194.7|13206.7|13195.7|13204.7|13193.7|58
1662549600000|2022-09-07 11:20:00|13204.7|13193.7|13206.7|13195.7|13207.7|13196.7|13204.7|13193.7|50
1662549900000|2022-09-07 11:25:00|13207.7|13194.7|13206.7|13195.7|13208.7|13197.7|13206.7|13194.7|29
1662550200000|2022-09-07 11:30:00|13207.7|13196.7|13205.7|13194.7|13207.7|13196.7|13204.7|13192.7|52
1662550500000|2022-09-07 11:35:00|13204.7|13193.7|13191.7|13180.7|13205.7|13194.7|13191.7|13180.7|442
1662550800000|2022-09-07 11:40:00|13192.7|13181.7|13202.7|13191.7|13203.7|13191.7|13191.7|13180.7|105
1662551100000|2022-09-07 11:45:00|13201.7|13190.7|13199.7|13188.7|13202.7|13190.7|13198.7|13187.7|51
1662551400000|2022-09-07 11:50:00|13198.7|13187.7|13200.7|13189.7|13201.7|13190.7|13196.7|13185.7|52
1662551700000|2022-09-07 11:55:00|13201.7|13188.7|13199.7|13188.7|13203.7|13191.7|13198.7|13187.7|122
1662552000000|2022-09-07 12:00:00|13200.7|13189.7|13201.7|13190.7|13201.7|13190.7|13198.7|13187.7|74
1662552300000|2022-09-07 12:05:00|13200.7|13189.7|13193.7|13182.7|13201.7|13189.7|13191.7|13180.7|172
1662552600000|2022-09-07 12:10:00|13192.7|13181.7|13191.7|13180.7|13193.7|13182.7|13187.7|13176.7|205
1662552900000|2022-09-07 12:15:00|13190.7|13179.7|13190.7|13179.7|13193.7|13181.7|13188.7|13177.7|77
1662553200000|2022-09-07 12:20:00|13189.7|13178.7|13191.7|13180.7|13192.7|13181.7|13189.7|13178.7|154
1662553500000|2022-09-07 12:25:00|13190.7|13179.7|13189.7|13178.7|13191.7|13180.7|13187.7|13176.7|153
1662553800000|2022-09-07 12:30:00|13190.7|13179.7|13192.7|13181.7|13193.7|13181.7|13188.7|13177.7|80
1662554100000|2022-09-07 12:35:00|13191.7|13180.7|13197.7|13186.7|13197.7|13186.7|13189.7|13178.7|60
1662554400000|2022-09-07 12:40:00|13198.7|13187.7|13195.7|13184.7|13198.7|13187.7|13194.7|13183.7|33
1662554700000|2022-09-07 12:45:00|13194.7|13183.7|13192.7|13181.7|13194.7|13183.7|13191.7|13179.7|65
1662555000000|2022-09-07 12:50:00|13193.7|13182.7|13188.7|13177.7|13193.7|13182.7|13188.7|13177.7|54
1662555300000|2022-09-07 12:55:00|13189.7|13178.7|13197.7|13186.7|13197.7|13186.7|13188.7|13178.7|105
1662555600000|2022-09-07 13:00:00|13196.7|13185.7|13194.7|13183.7|13196.7|13185.7|13192.7|13181.7|106
1662555900000|2022-09-07 13:05:00|13195.7|13184.7|13197.7|13185.7|13199.7|13188.7|13195.7|13184.7|50
1662556200000|2022-09-07 13:10:00|13196.7|13186.7|13195.7|13184.7|13197.7|13186.7|13191.7|13180.7|164
1662556500000|2022-09-07 13:15:00|13196.7|13185.7|13199.7|13188.7|13201.7|13190.7|13195.7|13184.7|131
1662556800000|2022-09-07 13:20:00|13198.7|13187.7|13201.7|13190.7|13201.7|13190.7|13198.7|13187.7|52
1662557100000|2022-09-07 13:25:00|13200.7|13189.7|13196.7|13185.7|13200.7|13189.7|13196.7|13184.7|147
1662557400000|2022-09-07 13:30:00|13197.7|13186.7|13204.7|13193.7|13207.7|13195.7|13195.7|13184.7|706
1662557700000|2022-09-07 13:35:00|13203.7|13192.7|13208.7|13197.7|13214.7|13203.7|13201.7|13189.7|511
1662558000000|2022-09-07 13:40:00|13207.7|13196.7|13212.7|13200.7|13213.7|13201.7|13204.7|13193.7|260
1662558300000|2022-09-07 13:45:00|13211.7|13201.7|13212.7|13201.7|13217.7|13206.7|13211.7|13200.7|535
1662558600000|2022-09-07 13:50:00|13213.7|13202.7|13200.7|13189.7|13213.7|13202.7|13199.7|13188.7|265
1662558900000|2022-09-07 13:55:00|13199.7|13188.7|13190.7|13179.7|13204.7|13193.7|13190.7|13179.7|611
1662559200000|2022-09-07 14:00:00|13191.7|13180.7|13197.7|13186.7|13198.7|13187.7|13184.7|13173.7|613
1662559500000|2022-09-07 14:05:00|13196.7|13185.7|13189.7|13178.7|13200.7|13189.7|13189.7|13177.7|534
1662559800000|2022-09-07 14:10:00|13191.7|13179.7|13184.7|13173.7|13193.7|13182.7|13183.7|13172.7|412
1662560100000|2022-09-07 14:15:00|13183.7|13172.7|13192.7|13181.7|13193.7|13182.7|13182.7|13171.7|388
1662560400000|2022-09-07 14:20:00|13191.7|13180.7|13192.7|13180.7|13197.7|13186.7|13190.7|13179.7|301
1662560700000|2022-09-07 14:25:00|13191.7|13179.7|13197.7|13186.7|13200.7|13189.7|13190.7|13179.7|453
1662561000000|2022-09-07 14:30:00|13198.7|13187.7|13205.7|13194.7|13210.7|13199.7|13198.7|13187.7|518
1662561300000|2022-09-07 14:35:00|13206.7|13195.7|13204.7|13193.7|13209.7|13197.7|13203.7|13191.7|268
1662561600000|2022-09-07 14:40:00|13203.7|13192.7|13204.7|13193.7|13209.7|13197.7|13201.7|13190.7|246
1662561900000|2022-09-07 14:45:00|13205.7|13192.7|13204.7|13193.7|13206.7|13195.7|13201.7|13189.7|128
1662562200000|2022-09-07 14:50:00|13205.7|13192.7|13210.7|13198.7|13210.7|13199.7|13203.7|13192.7|236
1662562500000|2022-09-07 14:55:00|13209.7|13197.7|13206.7|13195.7|13210.7|13199.7|13204.7|13193.7|127
1662562800000|2022-09-07 15:00:00|13207.7|13194.7|13206.7|13195.7|13208.7|13197.7|13199.7|13188.7|156
1662563100000|2022-09-07 15:05:00|13205.7|13194.7|13207.7|13196.7|13209.7|13198.7|13204.7|13193.7|219
1662563400000|2022-09-07 15:10:00|13208.7|13197.7|13214.7|13203.7|13216.7|13205.7|13207.7|13196.7|305
1662563700000|2022-09-07 15:15:00|13213.7|13202.7|13212.7|13201.7|13215.7|13204.7|13211.7|13199.7|99
1662564000000|2022-09-07 15:20:00|13213.7|13202.7|13213.7|13201.7|13214.7|13203.7|13211.7|13200.7|127
1662564300000|2022-09-07 15:25:00|13212.7|13202.7|13209.7|13198.7|13216.7|13205.7|13209.7|13198.7|97
1662564600000|2022-09-07 15:30:00|13210.7|13199.7|13210.7|13199.7|13212.7|13201.7|13208.7|13197.7|219
1662564900000|2022-09-07 15:35:00|13211.7|13200.7|13212.7|13200.7|13214.7|13202.7|13210.7|13199.7|100
1662565200000|2022-09-07 15:40:00|13211.7|13199.7|13207.7|13196.7|13213.7|13202.7|13207.7|13196.7|60
1662565500000|2022-09-07 15:45:00|13208.7|13197.7|13213.7|13202.7|13215.7|13204.7|13206.7|13195.7|136
1662565800000|2022-09-07 15:50:00|13212.7|13201.7|13214.7|13202.7|13215.7|13204.7|13212.7|13201.7|117
1662566100000|2022-09-07 15:55:00|13213.7|13203.7|13211.7|13200.7|13215.7|13204.7|13211.7|13200.7|49
1662566400000|2022-09-07 16:00:00|13212.7|13201.7|13211.7|13199.7|13214.7|13203.7|13211.7|13199.7|80
1662566700000|2022-09-07 16:05:00|13210.7|13200.7|13212.7|13201.7|13213.7|13201.7|13208.7|13197.7|84
1662567000000|2022-09-07 16:10:00|13211.7|13200.7|13209.7|13197.7|13212.7|13200.7|13208.7|13196.7|28
1662567300000|2022-09-07 16:15:00|13208.7|13198.7|13206.7|13195.7|13209.7|13198.7|13205.7|13194.7|26
1662567600000|2022-09-07 16:20:00|13207.7|13196.7|13202.7|13191.7|13207.7|13196.7|13201.7|13190.7|100
1662567900000|2022-09-07 16:25:00|13201.7|13190.7|13203.7|13192.7|13204.7|13193.7|13201.7|13190.7|54
1662568200000|2022-09-07 16:30:00|13202.7|13191.7|13204.7|13193.7|13205.7|13193.7|13201.7|13190.7|67
1662568500000|2022-09-07 16:35:00|13205.7|13194.7|13209.7|13198.7|13209.7|13198.7|13204.7|13192.7|142
1662568800000|2022-09-07 16:40:00|13208.7|13197.7|13209.7|13198.7|13214.7|13203.7|13208.7|13197.7|214
1662569100000|2022-09-07 16:45:00|13210.7|13199.7|13206.7|13195.7|13211.7|13200.7|13205.7|13194.7|124
1662569400000|2022-09-07 16:50:00|13205.7|13194.7|13204.7|13193.7|13207.7|13196.7|13204.7|13193.7|143
1662569700000|2022-09-07 16:55:00|13203.7|13192.7|13207.7|13196.7|13208.7|13197.7|13203.7|13192.7|61
1662570000000|2022-09-07 17:00:00|13208.7|13197.7|13213.7|13202.7|13214.7|13203.7|13207.7|13196.7|72
1662570300000|2022-09-07 17:05:00|13214.7|13203.7|13212.7|13201.7|13215.7|13204.7|13211.7|13200.7|92
1662570600000|2022-09-07 17:10:00|13213.7|13202.7|13214.7|13203.7|13215.7|13203.7|13211.7|13200.7|65
1662570900000|2022-09-07 17:15:00|13215.7|13204.7|13212.7|13201.7|13217.7|13206.7|13212.7|13201.7|113
1662571200000|2022-09-07 17:20:00|13213.7|13202.7|13215.7|13204.7|13219.7|13208.7|13213.7|13201.7|197
1662571500000|2022-09-07 17:25:00|13214.7|13203.7|13212.7|13201.7|13214.7|13203.7|13212.7|13201.7|42
1662571800000|2022-09-07 17:30:00|13213.7|13202.7|13219.7|13207.7|13219.7|13208.7|13213.7|13202.7|144
1662572100000|2022-09-07 17:35:00|13218.7|13208.7|13222.7|13211.7|13223.7|13212.7|13218.7|13206.7|153
1662572400000|2022-09-07 17:40:00|13221.7|13210.7|13224.7|13213.7|13225.7|13214.7|13220.7|13209.7|118
1662572700000|2022-09-07 17:45:00|13225.7|13214.7|13224.7|13213.7|13226.7|13215.7|13221.7|13210.7|193
1662573000000|2022-09-07 17:50:00|13223.7|13212.7|13227.7|13216.7|13227.7|13216.7|13223.7|13212.7|186
1662573300000|2022-09-07 17:55:00|13226.7|13215.7|13225.7|13214.7|13227.7|13216.7|13224.7|13213.7|125
1662573600000|2022-09-07 18:00:00|13226.7|13215.7|13231.7|13220.7|13232.7|13221.7|13226.7|13215.7|225
1662573900000|2022-09-07 18:05:00|13232.7|13221.7|13229.7|13218.7|13233.7|13222.7|13228.7|13217.7|173
1662574200000|2022-09-07 18:10:00|13228.7|13217.7|13227.7|13216.7|13228.7|13217.7|13224.7|13213.7|202
1662574500000|2022-09-07 18:15:00|13228.7|13217.7|13223.7|13211.7|13228.7|13217.7|13222.7|13210.7|126
1662574800000|2022-09-07 18:20:00|13222.7|13212.7|13225.7|13213.7|13225.7|13214.7|13221.7|13210.7|63
1662575100000|2022-09-07 18:25:00|13226.7|13214.7|13234.7|13222.7|13234.7|13223.7|13225.7|13214.7|161
1662575400000|2022-09-07 18:30:00|13233.7|13223.7|13236.7|13225.7|13238.7|13227.7|13233.7|13222.7|208
1662575700000|2022-09-07 18:35:00|13237.7|13224.7|13239.7|13227.7|13240.7|13228.7|13236.7|13224.7|197
1662576000000|2022-09-07 18:40:00|13238.7|13228.7|13239.2|13229.2|13241.7|13229.7|13238.7|13227.7|113
1662576300000|2022-09-07 18:45:00|13238.2|13228.2|13239.2|13229.2|13240.7|13230.7|13238.2|13228.2|97
1662576600000|2022-09-07 18:50:00|13238.7|13228.7|13242.2|13232.2|13242.7|13232.7|13238.2|13228.2|120
1662576900000|2022-09-07 18:55:00|13241.2|13231.2|13240.7|13230.7|13242.7|13232.7|13239.2|13229.2|113
1662577200000|2022-09-07 19:00:00|13241.2|13231.2|13237.7|13227.7|13241.2|13231.2|13236.2|13226.2|97
1662577500000|2022-09-07 19:05:00|13237.2|13227.2|13241.2|13231.2|13241.2|13231.2|13236.2|13226.2|63
1662577800000|2022-09-07 19:10:00|13240.2|13230.2|13240.2|13230.2|13241.2|13231.2|13238.2|13228.2|81
1662578100000|2022-09-07 19:15:00|13239.7|13229.7|13238.2|13228.2|13241.7|13231.7|13237.2|13227.2|101
1662578400000|2022-09-07 19:20:00|13237.2|13227.2|13240.2|13230.2|13240.2|13230.2|13237.2|13227.2|49
1662578700000|2022-09-07 19:25:00|13242.2|13232.2|13244.2|13234.2|13244.2|13234.2|13242.2|13232.2|170
1662579000000|2022-09-07 19:30:00|13243.2|13233.2|13245.2|13235.2|13245.2|13235.2|13242.2|13232.2|124
1662579300000|2022-09-07 19:35:00|13244.2|13234.2|13241.2|13231.2|13244.2|13234.2|13241.2|13231.2|117
1662579600000|2022-09-07 19:40:00|13242.2|13232.2|13243.2|13233.2|13243.7|13233.7|13241.2|13231.2|223
1662579900000|2022-09-07 19:45:00|13242.7|13232.7|13248.2|13238.2|13248.2|13238.2|13242.2|13232.2|245
1662580200000|2022-09-07 19:50:00|13247.7|13237.7|13247.2|13237.2|13248.7|13238.7|13243.7|13233.7|181
1662580500000|2022-09-07 19:55:00|13246.2|13236.2|13245.2|13235.2|13246.2|13236.2|13243.2|13233.2|216
1662580800000|2022-09-07 20:00:00|13244.7|13234.7|13241.7|13231.7|13244.7|13234.7|13241.2|13231.2|18
1662581100000|2022-09-07 20:05:00|13242.2|13232.2|13242.7|13232.7|13242.7|13232.7|13241.2|13231.2|10
1662581400000|2022-09-07 20:10:00|13242.2|13232.2|13242.7|13232.7|13242.7|13232.7|13241.2|13231.2|18
1662581700000|2022-09-07 20:15:00|13243.2|13233.2|13243.7|13233.7|13243.7|13233.7|13243.2|13233.2|16
1662582000000|2022-09-07 20:20:00|13243.2|13233.2|13246.2|13236.2|13246.2|13236.2|13243.2|13233.2|32
1662582300000|2022-09-07 20:25:00|13245.7|13235.7|13245.2|13235.2|13247.7|13237.7|13245.2|13235.2|92
1662582600000|2022-09-07 20:30:00|13245.7|13235.7|13245.2|13235.2|13246.2|13236.2|13245.2|13235.2|13
1662582900000|2022-09-07 20:35:00|13245.7|13235.7|13246.7|13236.7|13246.7|13236.7|13245.2|13235.2|19
1662583200000|2022-09-07 20:40:00|13246.2|13236.2|13245.2|13235.2|13246.2|13236.2|13245.2|13235.2|20
1662583500000|2022-09-07 20:45:00|13244.2|13234.2|13246.7|13236.7|13246.7|13236.7|13244.2|13234.2|26
1662583800000|2022-09-07 20:50:00|13246.2|13236.2|13245.7|13235.7|13246.2|13236.2|13245.2|13235.2|13
1662584100000|2022-09-07 20:55:00|13245.2|13235.2|13243.2|13233.2|13245.2|13235.2|13242.2|13232.2|62
1662584400000|2022-09-07 21:00:00|13242.7|13232.7|13244.7|13234.7|13244.7|13234.7|13242.7|13232.7|0
1662585000000|2022-09-07 21:10:00|13245.2|13235.2|13245.7|13235.7|13245.7|13235.7|13245.2|13235.2|4
1662585300000|2022-09-07 21:15:00|13252.9|13228.9|13252.8|13228.8|13253.6|13229.6|13252.8|13228.8|0
1662585600000|2022-09-07 21:20:00|13253.1|13229.1|13252.8|13228.8|13253.2|13229.2|13252.5|13228.5|0
1662585900000|2022-09-07 21:25:00|13253|13229|13253.6|13229.6|13253.6|13229.6|13252.6|13228.6|0
1662586200000|2022-09-07 21:30:00|13253.7|13229.7|13253.2|13229.2|13253.7|13229.7|13252.8|13228.8|0
1662586500000|2022-09-07 21:35:00|13253.1|13229.1|13253|13229|13253.1|13229.1|13252.2|13228.2|0
1662586800000|2022-09-07 21:40:00|13252.9|13228.9|13253|13229|13253.3|13229.3|13252.8|13228.8|0
1662587100000|2022-09-07 21:45:00|13252.9|13228.9|13252.2|13228.2|13253.2|13229.2|13252|13228|0
1662587400000|2022-09-07 21:50:00|13252.7|13228.7|13252.5|13228.5|13253.5|13229.5|13251.8|13227.8|0
1662587700000|2022-09-07 21:55:00|13252.6|13228.6|13252.9|13228.9|13253.4|13229.4|13252.4|13228.4|0
1662588000000|2022-09-07 22:00:00|13252.2|13228.2|13260.9|13236.9|13263.5|13239.5|13252.1|13228.1|0
1662588300000|2022-09-07 22:05:00|13260.5|13236.5|13264.8|13240.8|13264.8|13240.8|13260.5|13236.5|0
1662588600000|2022-09-07 22:10:00|13265.4|13241.4|13264.8|13240.8|13266.8|13242.8|13263.5|13239.5|0
1662588900000|2022-09-07 22:15:00|13264.4|13240.4|13262.8|13238.8|13265.8|13241.8|13262.1|13238.1|0
1662589200000|2022-09-07 22:20:00|13263.4|13239.4|13264.1|13240.1|13264.8|13240.8|13262.1|13238.1|0
1662589500000|2022-09-07 22:25:00|13263.8|13239.8|13262.1|13238.1|13264.1|13240.1|13261.4|13237.4|0
1662589800000|2022-09-07 22:30:00|13262.4|13238.4|13260.1|13236.1|13262.8|13238.8|13260.1|13236.1|0
1662590100000|2022-09-07 22:35:00|13259.5|13235.5|13256.8|13232.8|13259.5|13235.5|13255.1|13231.1|0
1662590400000|2022-09-07 22:40:00|13256.5|13232.5|13255.4|13231.4|13256.8|13232.8|13254.8|13230.8|0
1662590700000|2022-09-07 22:45:00|13255.1|13231.1|13253.6|13229.6|13255.1|13231.1|13252.4|13228.4|0
1662591000000|2022-09-07 22:50:00|13253.9|13229.9|13254.2|13230.2|13254.9|13230.9|13253.6|13229.6|0
1662591300000|2022-09-07 22:55:00|13254.5|13230.5|13258.2|13234.2|13259.2|13235.2|13253.6|13229.6|0
1662591600000|2022-09-07 23:00:00|13257.9|13233.9|13253.7|13229.7|13258.9|13234.9|13253.6|13229.6|0
1662591900000|2022-09-07 23:05:00|13253.4|13229.4|13255.8|13231.8|13255.8|13231.8|13253.1|13229.1|0
1662592200000|2022-09-07 23:10:00|13256|13232|13254.7|13230.7|13256.4|13232.4|13254.4|13230.4|0
1662592500000|2022-09-07 23:15:00|13255|13231|13256.1|13232.1|13262.4|13238.4|13255|13231|0
1662592800000|2022-09-07 23:20:00|13256.4|13232.4|13251.7|13227.7|13256.4|13232.4|13251.1|13227.1|0
1662593100000|2022-09-07 23:25:00|13252|13228|13251.1|13227.1|13252.4|13228.4|13251.1|13227.1|0
1662593400000|2022-09-07 23:30:00|13251.7|13227.7|13251.7|13227.7|13252.4|13228.4|13251.1|13227.1|0
1662593700000|2022-09-07 23:35:00|13249.3|13225.3|13249.1|13225.1|13250.4|13226.4|13246.7|13222.7|0
1662594000000|2022-09-07 23:40:00|13248.7|13224.7|13248.4|13224.4|13249.7|13225.7|13247.7|13223.7|0
1662594300000|2022-09-07 23:45:00|13247.8|13223.8|13249.7|13225.7|13250.4|13226.4|13247.7|13223.7|0
1662594600000|2022-09-07 23:50:00|13250|13226|13246.4|13222.4|13250.4|13226.4|13245.7|13221.7|0
1662594900000|2022-09-07 23:55:00|13246.1|13222.1|13247.1|13223.1|13248.4|13224.4|13246|13222|0
1662595200000|2022-09-08 00:00:00|13246.5|13222.5|13245.1|13221.1|13253.1|13229.1|13243.8|13219.8|0
1662595500000|2022-09-08 00:05:00|13244.8|13220.8|13245.7|13221.7|13248.4|13224.4|13243.1|13219.1|0
1662595800000|2022-09-08 00:10:00|13245.1|13221.1|13247.1|13223.1|13249.1|13225.1|13243.8|13219.8|0
1662596100000|2022-09-08 00:15:00|13247.7|13223.7|13263.3|13239.3|13268.2|13244.2|13247.1|13223.1|0
1662596400000|2022-09-08 00:20:00|13263|13239|13261.6|13237.6|13270.3|13246.3|13261|13237|0
1662596700000|2022-09-08 00:25:00|13261|13237|13263|13239|13265.1|13241.1|13260.4|13236.4|0
1662597000000|2022-09-08 00:30:00|13263.1|13239.1|13259.2|13235.2|13263.7|13239.7|13256.5|13232.5|0
1662597300000|2022-09-08 00:35:00|13258.9|13234.9|13261.6|13237.6|13261.6|13237.6|13255.6|13231.6|0
1662597600000|2022-09-08 00:40:00|13261.3|13237.3|13260.3|13236.3|13261.3|13237.3|13257.7|13233.7|0
1662597900000|2022-09-08 00:45:00|13260.1|13236.1|13258|13234|13261|13237|13257.4|13233.4|0
1662598200000|2022-09-08 00:50:00|13258.3|13234.3|13261.7|13237.7|13263.2|13239.2|13256.6|13232.6|0
1662598500000|2022-09-08 00:55:00|13262|13238|13262|13238|13264.7|13240.7|13260.8|13236.8|0
1662598800000|2022-09-08 01:00:00|13261.7|13237.7|13260.7|13250.7|13269.2|13259.2|13243.2|13233.2|2580
1662599100000|2022-09-08 01:05:00|13261.2|13251.2|13273.7|13263.7|13274.2|13264.2|13257.2|13247.2|1027
1662599400000|2022-09-08 01:10:00|13273.2|13263.2|13265.2|13255.2|13273.7|13263.7|13262.2|13252.2|772
1662599700000|2022-09-08 01:15:00|13264.7|13254.7|13232.7|13222.7|13265.7|13255.7|13231.2|13221.2|2346
1662600000000|2022-09-08 01:20:00|13232.2|13222.2|13236.2|13226.2|13237.2|13227.2|13224.2|13214.2|1356
1662600300000|2022-09-08 01:25:00|13235.7|13225.7|13238.7|13228.7|13241.2|13231.2|13229.7|13219.7|1177
1662600600000|2022-09-08 01:30:00|13240.2|13230.2|13242.7|13232.7|13285.7|13275.7|13234.7|13224.7|11868
1662600900000|2022-09-08 01:35:00|13243.2|13233.2|13226.2|13216.2|13252.7|13242.7|13224.7|13214.7|3778
1662601200000|2022-09-08 01:40:00|13226.7|13216.7|13250.2|13240.2|13257.2|13247.2|13224.7|13214.7|3503
1662601500000|2022-09-08 01:45:00|13249.2|13239.2|13244.7|13234.7|13259.7|13249.7|13235.7|13225.7|3288
1662601800000|2022-09-08 01:50:00|13242.7|13232.7|13219.7|13209.7|13263.7|13253.7|13215.7|13205.7|5422
1662602100000|2022-09-08 01:55:00|13218.7|13208.7|13234.7|13224.7|13239.7|13229.7|13214.7|13204.7|2915
1662602400000|2022-09-08 02:00:00|13231.7|13221.7|13244.7|13234.7|13259.7|13249.7|13231.7|13221.7|3132
1662602700000|2022-09-08 02:05:00|13243.7|13233.7|13250.7|13240.7|13264.7|13254.7|13243.7|13233.7|2675
1662603000000|2022-09-08 02:10:00|13251.7|13241.7|13246.7|13236.7|13257.7|13247.7|13239.7|13229.7|1672
1662603300000|2022-09-08 02:15:00|13247.7|13237.7|13254.7|13244.7|13260.7|13250.7|13245.7|13235.7|2136
1662603600000|2022-09-08 02:20:00|13255.7|13245.7|13269.7|13259.7|13269.7|13259.7|13253.7|13243.7|1836
1662603900000|2022-09-08 02:25:00|13267.7|13257.7|13245.7|13235.7|13269.7|13259.7|13244.7|13234.7|1422
1662604200000|2022-09-08 02:30:00|13243.7|13233.7|13251.7|13241.7|13254.7|13244.7|13243.7|13233.7|1628
1662604500000|2022-09-08 02:35:00|13250.7|13240.7|13237.7|13227.7|13253.7|13243.7|13235.7|13225.7|1292
1662604800000|2022-09-08 02:40:00|13236.7|13226.7|13233.7|13223.7|13237.7|13227.7|13229.7|13219.7|1058
1662605100000|2022-09-08 02:45:00|13234.7|13224.7|13235.7|13225.7|13241.7|13231.7|13232.7|13222.7|824
1662605400000|2022-09-08 02:50:00|13236.7|13226.7|13223.7|13213.7|13236.7|13226.7|13223.7|13213.7|1112
1662605700000|2022-09-08 02:55:00|13224.7|13214.7|13224.7|13214.7|13233.7|13223.7|13222.7|13212.7|1047
1662606000000|2022-09-08 03:00:00|13223.7|13213.7|13235.7|13225.7|13239.7|13229.7|13223.7|13213.7|1493
1662606300000|2022-09-08 03:05:00|13234.7|13224.7|13243.7|13233.7|13244.7|13234.7|13231.7|13221.7|964
1662606600000|2022-09-08 03:10:00|13244.7|13234.7|13254.7|13244.7|13255.7|13245.7|13240.7|13230.7|1558
1662606900000|2022-09-08 03:15:00|13255.7|13245.7|13239.7|13229.7|13257.7|13247.7|13237.7|13227.7|904
1662607200000|2022-09-08 03:20:00|13238.7|13228.7|13240.7|13230.7|13243.7|13233.7|13234.7|13224.7|741
1662607500000|2022-09-08 03:25:00|13241.7|13231.7|13232.7|13222.7|13241.7|13231.7|13232.7|13222.7|771
1662607800000|2022-09-08 03:30:00|13233.7|13223.7|13236.7|13226.7|13237.7|13227.7|13231.7|13221.7|153
1662608100000|2022-09-08 03:35:00|13237.7|13227.7|13238.7|13228.7|13238.7|13228.7|13235.7|13225.7|218
1662608400000|2022-09-08 03:40:00|13239.7|13229.7|13239.7|13229.7|13241.7|13231.7|13238.7|13228.7|175
1662608700000|2022-09-08 03:45:00|13240.7|13230.7|13238.7|13228.7|13241.7|13231.7|13237.7|13227.7|231
1662609000000|2022-09-08 03:50:00|13239.7|13229.7|13241.7|13231.7|13242.7|13232.7|13239.7|13229.7|195
1662609300000|2022-09-08 03:55:00|13240.7|13230.7|13240.7|13230.7|13241.7|13231.7|13239.7|13229.7|77
1662609600000|2022-09-08 04:00:00|13239.7|13229.7|13241.7|13231.7|13241.7|13231.7|13238.7|13228.7|113
1662609900000|2022-09-08 04:05:00|13239.7|13229.7|13236.7|13226.7|13239.7|13229.7|13235.7|13225.7|134
1662610200000|2022-09-08 04:10:00|13235.7|13225.7|13238.7|13228.7|13238.7|13228.7|13235.7|13225.7|135
1662610500000|2022-09-08 04:15:00|13237.7|13227.7|13237.7|13227.7|13240.7|13230.7|13237.7|13227.7|67
1662610800000|2022-09-08 04:20:00|13236.7|13226.7|13236.7|13226.7|13238.7|13228.7|13236.7|13226.7|82
1662611100000|2022-09-08 04:25:00|13237.7|13227.7|13235.7|13225.7|13237.7|13227.7|13234.7|13224.7|85
1662611400000|2022-09-08 04:30:00|13236.7|13226.7|13231.7|13221.7|13236.7|13226.7|13231.7|13221.7|182
1662611700000|2022-09-08 04:35:00|13232.7|13222.7|13233.7|13223.7|13233.7|13223.7|13231.7|13221.7|101
1662612000000|2022-09-08 04:40:00|13234.7|13224.7|13235.7|13225.7|13236.7|13226.7|13233.7|13223.7|93
1662612300000|2022-09-08 04:45:00|13236.7|13226.7|13233.7|13223.7|13236.7|13226.7|13233.7|13223.7|92
1662612600000|2022-09-08 04:50:00|13234.7|13224.7|13232.7|13222.7|13234.7|13224.7|13232.7|13222.7|120
1662612900000|2022-09-08 04:55:00|13233.7|13223.7|13234.7|13224.7|13235.7|13225.7|13231.7|13221.7|305
1662613200000|2022-09-08 05:00:00|13235.7|13225.7|13232.7|13222.7|13239.7|13229.7|13227.7|13217.7|2318
1662613500000|2022-09-08 05:05:00|13233.7|13223.7|13242.7|13232.7|13245.7|13235.7|13231.7|13221.7|1387
1662613800000|2022-09-08 05:10:00|13243.7|13233.7|13235.7|13225.7|13248.7|13238.7|13233.7|13223.7|1418
1662614100000|2022-09-08 05:15:00|13236.7|13226.7|13237.7|13227.7|13240.7|13230.7|13230.7|13220.7|1379
1662614400000|2022-09-08 05:20:00|13236.7|13226.7|13242.7|13232.7|13247.7|13237.7|13235.7|13225.7|1347
1662614700000|2022-09-08 05:25:00|13241.7|13231.7|13242.7|13232.7|13252.7|13242.7|13240.7|13230.7|1187
1662615000000|2022-09-08 05:30:00|13241.7|13231.7|13236.7|13226.7|13248.7|13238.7|13234.7|13224.7|1764
1662615300000|2022-09-08 05:35:00|13235.7|13225.7|13243.7|13233.7|13247.7|13237.7|13231.7|13221.7|1940
1662615600000|2022-09-08 05:40:00|13244.7|13234.7|13234.7|13224.7|13244.7|13234.7|13232.7|13222.7|1212
1662615900000|2022-09-08 05:45:00|13233.7|13223.7|13233.7|13223.7|13238.7|13228.7|13232.7|13222.7|891
1662616200000|2022-09-08 05:50:00|13232.7|13222.7|13222.7|13212.7|13234.7|13224.7|13218.7|13208.7|1266
1662616500000|2022-09-08 05:55:00|13221.7|13211.7|13214.7|13204.7|13221.7|13211.7|13205.7|13195.7|2187
1662616800000|2022-09-08 06:00:00|13213.7|13203.7|13200.7|13190.7|13214.7|13204.7|13200.7|13190.7|2039
1662617100000|2022-09-08 06:05:00|13201.7|13191.7|13189.7|13179.7|13207.7|13197.7|13189.7|13179.7|1790
1662617400000|2022-09-08 06:10:00|13190.7|13180.7|13200.7|13190.7|13204.7|13194.7|13186.7|13176.7|1766
1662617700000|2022-09-08 06:15:00|13199.7|13189.7|13200.7|13190.7|13208.7|13198.7|13199.7|13189.7|2062
1662618000000|2022-09-08 06:20:00|13201.7|13191.7|13194.7|13184.7|13202.7|13192.7|13193.7|13183.7|1062
1662618300000|2022-09-08 06:25:00|13195.7|13185.7|13204.7|13194.7|13209.7|13199.7|13195.7|13185.7|1297
1662618600000|2022-09-08 06:30:00|13205.7|13195.7|13191.7|13181.7|13206.7|13196.7|13191.7|13181.7|1536
1662618900000|2022-09-08 06:35:00|13192.7|13182.7|13186.7|13176.7|13194.7|13184.7|13183.7|13173.7|1560
1662619200000|2022-09-08 06:40:00|13185.7|13175.7|13181.7|13171.7|13186.7|13176.7|13174.7|13164.7|2590
1662619500000|2022-09-08 06:45:00|13182.7|13172.7|13179.7|13169.7|13192.7|13182.7|13177.7|13167.7|2993
1662619800000|2022-09-08 06:50:00|13178.7|13168.7|13183.7|13173.7|13185.7|13175.7|13175.7|13165.7|1806
1662620100000|2022-09-08 06:55:00|13185.7|13175.7|13185.7|13175.7|13191.7|13181.7|13182.7|13172.7|2604
1662620400000|2022-09-08 07:00:00|13186.7|13176.7|13187.7|13176.7|13191.7|13180.7|13185.7|13174.7|939
1662620700000|2022-09-08 07:05:00|13188.7|13177.7|13193.7|13182.7|13194.7|13182.7|13187.7|13176.7|963
1662621000000|2022-09-08 07:10:00|13194.7|13183.7|13189.7|13178.7|13195.7|13184.7|13188.7|13176.7|394
1662621300000|2022-09-08 07:15:00|13188.7|13177.7|13184.7|13172.7|13189.7|13178.7|13182.7|13171.7|288
1662621600000|2022-09-08 07:20:00|13183.7|13173.7|13178.7|13167.7|13186.7|13174.7|13176.7|13164.7|912
1662621900000|2022-09-08 07:25:00|13177.7|13166.7|13175.7|13164.7|13179.7|13167.7|13171.7|13160.7|553
1662622200000|2022-09-08 07:30:00|13174.7|13163.7|13173.7|13161.7|13175.7|13164.7|13169.7|13158.7|318
1662622500000|2022-09-08 07:35:00|13172.7|13162.7|13166.7|13155.7|13173.7|13162.7|13165.7|13154.7|463
1662622800000|2022-09-08 07:40:00|13167.7|13156.7|13175.7|13164.7|13175.7|13164.7|13166.7|13154.7|444
1662623100000|2022-09-08 07:45:00|13176.7|13165.7|13174.7|13163.7|13177.7|13166.7|13172.7|13161.7|465
1662623400000|2022-09-08 07:50:00|13173.7|13162.7|13171.7|13160.7|13175.7|13163.7|13168.7|13157.7|696
1662623700000|2022-09-08 07:55:00|13170.7|13159.7|13177.7|13166.7|13177.7|13166.7|13170.7|13159.7|249
1662624000000|2022-09-08 08:00:00|13175.7|13164.7|13173.7|13162.7|13177.7|13166.7|13172.7|13161.7|393
1662624300000|2022-09-08 08:05:00|13174.7|13163.7|13177.7|13166.7|13177.7|13166.7|13170.7|13159.7|454
1662624600000|2022-09-08 08:10:00|13178.7|13167.7|13182.7|13170.7|13182.7|13171.7|13176.7|13164.7|471
1662624900000|2022-09-08 08:15:00|13183.7|13171.7|13184.7|13172.7|13184.7|13173.7|13180.7|13168.7|300
1662625200000|2022-09-08 08:20:00|13183.7|13173.7|13178.7|13167.7|13186.7|13175.7|13177.7|13166.7|353
1662625500000|2022-09-08 08:25:00|13179.7|13168.7|13184.7|13171.7|13185.7|13174.7|13175.7|13164.7|894
1662625800000|2022-09-08 08:30:00|13187.5|13163.5|13184.8|13160.8|13190.2|13166.2|13183|13159|0
1662626100000|2022-09-08 08:35:00|13185.1|13161.1|13185.2|13161.2|13188.9|13164.9|13183.3|13159.3|107
1662626400000|2022-09-08 08:40:00|13185.4|13161.4|13192.3|13168.3|13192.9|13168.9|13184.5|13160.5|0
1662626700000|2022-09-08 08:45:00|13192.9|13168.9|13194.9|13170.9|13197|13173|13190.5|13166.5|0
1662627000000|2022-09-08 08:50:00|13195.5|13171.5|13196.7|13172.7|13197.9|13173.9|13191.9|13167.9|0
1662627300000|2022-09-08 08:55:00|13197|13173|13201.8|13177.8|13201.8|13177.8|13195|13171|0
1662627600000|2022-09-08 09:00:00|13201.2|13177.2|13190.7|13179.7|13201.2|13179.7|13185.7|13171.7|159
1662627900000|2022-09-08 09:05:00|13191.7|13178.7|13187.7|13176.7|13191.7|13179.7|13185.7|13174.7|43
1662628200000|2022-09-08 09:10:00|13188.7|13177.7|13184.7|13173.7|13189.7|13178.7|13184.7|13173.7|42
1662628500000|2022-09-08 09:15:00|13185.7|13174.7|13187.7|13175.7|13190.7|13179.7|13184.7|13173.7|341
1662628800000|2022-09-08 09:20:00|13186.7|13176.7|13181.7|13170.7|13187.7|13176.7|13180.7|13169.7|160
1662629100000|2022-09-08 09:25:00|13180.7|13169.7|13181.7|13170.7|13182.7|13171.7|13180.7|13168.7|177
1662629400000|2022-09-08 09:30:00|13180.7|13169.7|13183.7|13171.7|13183.7|13172.7|13179.7|13168.7|33
1662629700000|2022-09-08 09:35:00|13182.7|13172.7|13186.7|13175.7|13186.7|13175.7|13180.7|13169.7|198
1662630000000|2022-09-08 09:40:00|13187.7|13176.7|13182.7|13171.7|13187.7|13176.7|13182.7|13171.7|20
1662630300000|2022-09-08 09:45:00|13181.7|13170.7|13178.7|13167.7|13182.7|13171.7|13178.7|13166.7|170
1662630600000|2022-09-08 09:50:00|13177.7|13166.7|13181.7|13170.7|13181.7|13170.7|13177.7|13166.7|97
1662630900000|2022-09-08 09:55:00|13182.7|13171.7|13186.7|13174.7|13186.7|13175.7|13182.7|13171.7|47
1662631200000|2022-09-08 10:00:00|13185.7|13173.7|13183.7|13172.7|13187.7|13175.7|13182.7|13170.7|46
1662631500000|2022-09-08 10:05:00|13184.7|13173.7|13188.7|13177.7|13188.7|13177.7|13182.7|13171.7|101
1662631800000|2022-09-08 10:10:00|13187.7|13176.7|13188.7|13177.7|13190.7|13179.7|13187.7|13176.7|156
1662632100000|2022-09-08 10:15:00|13187.7|13176.7|13186.7|13175.7|13189.7|13177.7|13186.7|13175.7|36
1662632400000|2022-09-08 10:20:00|13185.7|13174.7|13181.7|13170.7|13185.7|13174.7|13180.7|13169.7|435
1662632700000|2022-09-08 10:25:00|13182.7|13171.7|13187.7|13176.7|13187.7|13176.7|13182.7|13171.7|89
1662633000000|2022-09-08 10:30:00|13188.7|13177.7|13184.7|13173.7|13189.7|13178.7|13183.7|13171.7|85
1662633300000|2022-09-08 10:35:00|13183.7|13172.7|13190.7|13178.7|13190.7|13179.7|13182.7|13171.7|130
1662633600000|2022-09-08 10:40:00|13189.7|13177.7|13189.7|13178.7|13189.7|13178.7|13187.7|13176.7|69
1662633900000|2022-09-08 10:45:00|13188.7|13177.7|13190.7|13179.7|13192.7|13181.7|13188.7|13177.7|129
1662634200000|2022-09-08 10:50:00|13191.7|13180.7|13192.7|13181.7|13192.7|13181.7|13190.7|13179.7|37
1662634500000|2022-09-08 10:55:00|13193.7|13180.7|13190.7|13179.7|13194.7|13182.7|13190.7|13179.7|81
1662634800000|2022-09-08 11:00:00|13191.7|13178.7|13193.7|13182.7|13194.7|13183.7|13190.7|13178.7|32
1662635100000|2022-09-08 11:05:00|13192.7|13181.7|13193.7|13182.7|13194.7|13183.7|13190.7|13179.7|29
1662635400000|2022-09-08 11:10:00|13194.7|13183.7|13192.7|13181.7|13196.7|13184.7|13191.7|13180.7|92
1662635700000|2022-09-08 11:15:00|13191.7|13180.7|13190.7|13179.7|13192.7|13180.7|13190.7|13178.7|70
1662636000000|2022-09-08 11:20:00|13191.7|13180.7|13188.7|13177.7|13191.7|13180.7|13187.7|13176.7|94
1662636300000|2022-09-08 11:25:00|13189.7|13176.7|13187.7|13176.7|13190.7|13179.7|13186.7|13175.7|109
1662636600000|2022-09-08 11:30:00|13186.7|13175.7|13183.7|13172.7|13186.7|13175.7|13182.7|13171.7|191
1662636900000|2022-09-08 11:35:00|13184.7|13173.7|13186.7|13175.7|13186.7|13175.7|13180.7|13169.7|101
1662637200000|2022-09-08 11:40:00|13187.7|13176.7|13184.7|13173.7|13187.7|13176.7|13183.7|13172.7|81
1662637500000|2022-09-08 11:45:00|13183.7|13172.7|13181.7|13170.7|13185.7|13174.7|13181.7|13170.7|105
1662637800000|2022-09-08 11:50:00|13182.7|13171.7|13182.7|13171.7|13184.7|13173.7|13181.7|13170.7|79
1662638100000|2022-09-08 11:55:00|13183.7|13172.7|13185.7|13174.7|13185.7|13174.7|13182.7|13170.7|64
1662638400000|2022-09-08 12:00:00|13186.7|13175.7|13189.7|13178.7|13189.7|13178.7|13185.7|13173.7|48
1662638700000|2022-09-08 12:05:00|13190.7|13179.7|13190.7|13179.7|13193.7|13182.7|13190.7|13178.7|106
1662639000000|2022-09-08 12:10:00|13191.7|13180.7|13191.7|13179.7|13193.7|13181.7|13189.7|13178.7|229
1662639300000|2022-09-08 12:15:00|13190.7|13180.7|13180.7|13169.7|13198.7|13187.7|13180.7|13169.7|604
1662639600000|2022-09-08 12:20:00|13179.7|13168.7|13192.7|13181.7|13192.7|13181.7|13178.7|13167.7|181
1662639900000|2022-09-08 12:25:00|13191.7|13180.7|13186.7|13175.7|13192.7|13181.7|13181.7|13170.7|267
1662640200000|2022-09-08 12:30:00|13185.7|13174.7|13177.7|13166.7|13185.7|13174.7|13176.7|13164.7|133
1662640500000|2022-09-08 12:35:00|13179.7|13167.7|13179.7|13168.7|13181.7|13170.7|13177.7|13166.7|42
1662640800000|2022-09-08 12:40:00|13180.7|13167.7|13175.7|13164.7|13180.7|13169.7|13171.7|13160.7|66
1662641100000|2022-09-08 12:45:00|13176.7|13165.7|13182.7|13170.7|13183.7|13172.7|13173.7|13162.7|103
1662641400000|2022-09-08 12:50:00|13183.7|13171.7|13182.7|13170.7|13186.7|13175.7|13179.7|13168.7|115
1662641700000|2022-09-08 12:55:00|13181.7|13169.7|13171.7|13160.7|13181.7|13170.7|13166.7|13155.7|418
1662642000000|2022-09-08 13:00:00|13172.7|13161.7|13173.7|13162.7|13176.7|13165.7|13169.7|13158.7|173
1662642300000|2022-09-08 13:05:00|13174.7|13161.7|13170.7|13159.7|13176.7|13165.7|13167.7|13155.7|159
1662642600000|2022-09-08 13:10:00|13169.7|13158.7|13164.7|13153.7|13172.7|13161.7|13164.7|13153.7|346
1662642900000|2022-09-08 13:15:00|13165.7|13154.7|13170.7|13158.7|13170.7|13158.7|13163.7|13152.7|203
1662643200000|2022-09-08 13:20:00|13169.7|13159.7|13169.7|13158.7|13170.7|13159.7|13164.7|13153.7|127
1662643500000|2022-09-08 13:25:00|13168.7|13156.7|13168.7|13156.7|13171.7|13160.7|13165.7|13154.7|267
1662643800000|2022-09-08 13:30:00|13167.7|13157.7|13163.7|13152.7|13171.7|13160.7|13157.7|13146.7|739
1662644100000|2022-09-08 13:35:00|13164.7|13153.7|13159.7|13148.7|13164.7|13153.7|13143.7|13132.7|972
1662644400000|2022-09-08 13:40:00|13160.7|13147.7|13172.7|13161.7|13173.7|13162.7|13150.7|13139.7|966
1662644700000|2022-09-08 13:45:00|13171.7|13160.7|13166.7|13155.7|13172.7|13161.7|13156.7|13145.7|664
1662645000000|2022-09-08 13:50:00|13165.7|13154.7|13172.7|13161.7|13173.7|13161.7|13161.7|13150.7|318
1662645300000|2022-09-08 13:55:00|13171.7|13160.7|13169.7|13158.7|13177.7|13166.7|13167.7|13156.7|706
1662645600000|2022-09-08 14:00:00|13168.7|13157.7|13166.7|13154.7|13173.7|13162.7|13162.7|13151.7|363
1662645900000|2022-09-08 14:05:00|13165.7|13153.7|13170.7|13159.7|13173.7|13162.7|13164.7|13153.7|387
1662646200000|2022-09-08 14:10:00|13169.7|13158.7|13167.7|13156.7|13175.7|13163.7|13163.7|13152.7|260
1662646500000|2022-09-08 14:15:00|13166.7|13155.7|13179.7|13167.7|13179.7|13168.7|13163.7|13152.7|268
1662646800000|2022-09-08 14:20:00|13178.7|13168.7|13174.7|13163.7|13186.7|13174.7|13173.7|13161.7|354
1662647100000|2022-09-08 14:25:00|13173.7|13162.7|13178.7|13167.7|13180.7|13169.7|13172.7|13161.7|88
1662647400000|2022-09-08 14:30:00|13177.7|13166.7|13184.7|13173.7|13185.7|13174.7|13174.7|13162.7|285
1662647700000|2022-09-08 14:35:00|13183.7|13172.7|13187.7|13176.7|13189.7|13178.7|13182.7|13171.7|336
1662648000000|2022-09-08 14:40:00|13188.7|13177.7|13190.7|13179.7|13192.7|13181.7|13187.7|13175.7|309
1662648300000|2022-09-08 14:45:00|13191.7|13180.7|13189.7|13178.7|13192.7|13181.7|13185.7|13174.7|230
1662648600000|2022-09-08 14:50:00|13188.7|13177.7|13191.7|13179.7|13192.7|13181.7|13185.7|13174.7|191
1662648900000|2022-09-08 14:55:00|13190.7|13178.7|13189.7|13178.7|13193.7|13182.7|13186.7|13175.7|265
1662649200000|2022-09-08 15:00:00|13188.7|13177.7|13198.7|13187.7|13201.7|13190.7|13188.7|13177.7|408
1662649500000|2022-09-08 15:05:00|13199.7|13188.7|13199.7|13188.7|13203.7|13192.7|13197.7|13186.7|346
1662649800000|2022-09-08 15:10:00|13200.7|13189.7|13201.7|13190.7|13203.7|13192.7|13196.7|13185.7|427
1662650100000|2022-09-08 15:15:00|13200.7|13189.7|13201.7|13190.7|13203.7|13191.7|13198.7|13187.7|295
1662650400000|2022-09-08 15:20:00|13200.7|13189.7|13199.7|13188.7|13202.7|13191.7|13196.7|13185.7|185
1662650700000|2022-09-08 15:25:00|13200.7|13189.7|13197.7|13186.7|13202.7|13191.7|13196.7|13185.7|170
1662651000000|2022-09-08 15:30:00|13198.7|13187.7|13201.7|13189.7|13201.7|13190.7|13194.7|13183.7|144
1662651300000|2022-09-08 15:35:00|13200.7|13190.7|13195.7|13184.7|13204.7|13193.7|13195.7|13184.7|162
1662651600000|2022-09-08 15:40:00|13194.7|13183.7|13190.7|13178.7|13195.7|13184.7|13189.7|13178.7|391
1662651900000|2022-09-08 15:45:00|13189.7|13179.7|13187.7|13176.7|13192.7|13181.7|13187.7|13176.7|96
1662652200000|2022-09-08 15:50:00|13188.7|13175.7|13190.7|13179.7|13190.7|13179.7|13186.7|13175.7|55
1662652500000|2022-09-08 15:55:00|13191.7|13180.7|13186.7|13175.7|13191.7|13180.7|13185.7|13174.7|138
1662652800000|2022-09-08 16:00:00|13187.7|13176.7|13170.7|13158.7|13190.7|13179.7|13170.7|13158.7|611
1662653100000|2022-09-08 16:05:00|13169.7|13159.7|13167.7|13155.7|13170.7|13159.7|13158.7|13147.7|451
1662653400000|2022-09-08 16:10:00|13166.7|13156.7|13166.7|13155.7|13169.7|13157.7|13158.7|13147.7|303
1662653700000|2022-09-08 16:15:00|13165.7|13154.7|13159.7|13148.7|13165.7|13154.7|13159.7|13148.7|299
1662654000000|2022-09-08 16:20:00|13160.7|13149.7|13156.7|13145.7|13161.7|13150.7|13153.7|13142.7|546
1662654300000|2022-09-08 16:25:00|13157.7|13146.7|13161.7|13149.7|13162.7|13151.7|13155.7|13144.7|153
1662654600000|2022-09-08 16:30:00|13160.7|13148.7|13168.7|13157.7|13171.7|13160.7|13159.7|13148.7|176
1662654900000|2022-09-08 16:35:00|13169.7|13158.7|13171.7|13160.7|13175.7|13163.7|13169.7|13157.7|96
1662655200000|2022-09-08 16:40:00|13172.7|13161.7|13181.7|13169.7|13183.7|13171.7|13170.7|13159.7|218
1662655500000|2022-09-08 16:45:00|13180.7|13168.7|13182.7|13170.7|13182.7|13170.7|13176.7|13165.7|77
1662655800000|2022-09-08 16:50:00|13181.7|13169.7|13182.7|13171.7|13185.7|13173.7|13180.7|13169.7|66
1662656100000|2022-09-08 16:55:00|13183.7|13170.7|13180.7|13169.7|13185.7|13174.7|13180.7|13169.7|58
1662656400000|2022-09-08 17:00:00|13181.7|13170.7|13181.7|13170.7|13184.7|13173.7|13178.7|13166.7|206
1662656700000|2022-09-08 17:05:00|13182.7|13169.7|13183.7|13171.7|13183.7|13172.7|13176.7|13165.7|235
1662657000000|2022-09-08 17:10:00|13184.7|13172.7|13193.7|13182.7|13193.7|13182.7|13183.7|13172.7|185
1662657300000|2022-09-08 17:15:00|13192.7|13181.7|13192.7|13180.7|13195.7|13183.7|13187.7|13176.7|233
1662657600000|2022-09-08 17:20:00|13193.7|13181.7|13193.7|13182.7|13194.7|13183.7|13191.7|13180.7|21
1662657900000|2022-09-08 17:25:00|13194.7|13181.7|13193.7|13182.7|13196.7|13185.7|13189.7|13178.7|46
1662658200000|2022-09-08 17:30:00|13194.7|13183.7|13192.7|13180.7|13195.7|13183.7|13189.7|13178.7|101
1662658500000|2022-09-08 17:35:00|13191.7|13179.7|13193.7|13182.7|13198.7|13186.7|13190.7|13179.7|186
1662658800000|2022-09-08 17:40:00|13194.7|13183.7|13190.7|13179.7|13194.7|13183.7|13189.7|13178.7|66
1662659100000|2022-09-08 17:45:00|13189.7|13178.7|13188.7|13177.7|13191.7|13180.7|13186.7|13174.7|71
1662659400000|2022-09-08 17:50:00|13187.7|13176.7|13187.7|13176.7|13190.7|13179.7|13187.7|13176.7|75
1662659700000|2022-09-08 17:55:00|13188.7|13177.7|13183.7|13172.7|13188.7|13177.7|13179.7|13167.7|233
1662660000000|2022-09-08 18:00:00|13184.7|13173.7|13186.7|13175.7|13186.7|13175.7|13182.7|13170.7|113
1662660300000|2022-09-08 18:05:00|13185.7|13174.7|13183.7|13172.7|13188.7|13176.7|13182.7|13170.7|64
1662660600000|2022-09-08 18:10:00|13184.7|13171.7|13183.7|13172.7|13185.7|13174.7|13182.7|13171.7|25
1662660900000|2022-09-08 18:15:00|13182.7|13171.7|13186.7|13174.7|13187.7|13176.7|13181.7|13170.7|50
1662661200000|2022-09-08 18:20:00|13185.7|13173.7|13186.7|13175.7|13186.7|13175.7|13183.7|13172.7|19
1662661500000|2022-09-08 18:25:00|13187.7|13174.7|13187.7|13176.7|13188.7|13177.7|13184.7|13173.7|52
1662661800000|2022-09-08 18:30:00|13186.7|13175.7|13191.7|13180.7|13192.7|13181.7|13186.7|13175.7|45
1662662100000|2022-09-08 18:35:00|13192.7|13179.7|13190.7|13179.7|13192.7|13181.7|13188.7|13177.7|73
1662662400000|2022-09-08 18:40:00|13191.7|13178.7|13182.7|13172.7|13191.7|13180.7|13178.7|13166.7|190
1662662700000|2022-09-08 18:45:00|13182.2|13172.2|13180.2|13170.2|13183.2|13173.2|13177.2|13167.2|169
1662663000000|2022-09-08 18:50:00|13180.7|13170.7|13180.7|13170.7|13181.7|13171.7|13177.2|13167.2|82
1662663300000|2022-09-08 18:55:00|13180.2|13170.2|13179.2|13169.2|13181.2|13171.2|13176.2|13166.2|148
1662663600000|2022-09-08 19:00:00|13179.7|13169.7|13179.7|13169.7|13184.2|13174.2|13175.7|13165.7|134
1662663900000|2022-09-08 19:05:00|13179.2|13169.2|13181.7|13171.7|13184.2|13174.2|13178.7|13168.7|21
1662664200000|2022-09-08 19:10:00|13182.2|13172.2|13182.2|13172.2|13183.2|13173.2|13179.2|13169.2|88
1662664500000|2022-09-08 19:15:00|13183.2|13173.2|13185.2|13175.2|13186.2|13176.2|13182.2|13172.2|79
1662664800000|2022-09-08 19:20:00|13186.2|13176.2|13185.2|13175.2|13187.2|13177.2|13183.2|13173.2|55
1662665100000|2022-09-08 19:25:00|13184.7|13174.7|13184.7|13174.7|13186.2|13176.2|13182.7|13172.7|59
1662665400000|2022-09-08 19:30:00|13184.2|13174.2|13183.7|13173.7|13187.7|13177.7|13182.2|13172.2|61
1662665700000|2022-09-08 19:35:00|13183.2|13173.2|13188.2|13178.2|13188.7|13178.7|13181.7|13171.7|79
1662666000000|2022-09-08 19:40:00|13187.7|13177.7|13183.7|13173.7|13188.7|13178.7|13183.2|13173.2|92
1662666300000|2022-09-08 19:45:00|13184.2|13174.2|13189.2|13179.2|13190.2|13180.2|13184.2|13174.2|104
1662666600000|2022-09-08 19:50:00|13189.7|13179.7|13199.7|13189.7|13200.2|13190.2|13189.7|13179.7|372
1662666900000|2022-09-08 19:55:00|13200.2|13190.2|13205.7|13195.7|13206.2|13196.2|13199.2|13189.2|373
1662667200000|2022-09-08 20:00:00|13205.2|13195.2|13205.7|13195.7|13205.7|13195.7|13204.2|13194.2|65
1662667500000|2022-09-08 20:05:00|13205.2|13195.2|13206.2|13196.2|13206.2|13196.2|13204.7|13194.7|34
1662667800000|2022-09-08 20:10:00|13206.7|13196.7|13206.2|13196.2|13207.2|13197.2|13206.2|13196.2|40
1662668100000|2022-09-08 20:15:00|13206.7|13196.7|13204.7|13194.7|13206.7|13196.7|13204.7|13194.7|22
1662668400000|2022-09-08 20:20:00|13204.2|13194.2|13203.2|13193.2|13204.2|13194.2|13203.2|13193.2|4
1662668700000|2022-09-08 20:25:00|13203.7|13193.7|13202.7|13192.7|13203.7|13193.7|13202.7|13192.7|15
1662669000000|2022-09-08 20:30:00|13202.2|13192.2|13200.7|13190.7|13202.2|13192.2|13200.7|13190.7|18
1662669300000|2022-09-08 20:35:00|13201.2|13191.2|13201.2|13191.2|13201.2|13191.2|13200.2|13190.2|7
1662669600000|2022-09-08 20:40:00|13200.7|13190.7|13201.2|13191.2|13201.2|13191.2|13200.7|13190.7|7
1662669900000|2022-09-08 20:45:00|13201.7|13191.7|13201.7|13191.7|13201.7|13191.7|13201.2|13191.2|8
1662670200000|2022-09-08 20:50:00|13202.2|13192.2|13201.2|13191.2|13202.2|13192.2|13200.7|13190.7|4
1662670500000|2022-09-08 20:55:00|13200.7|13190.7|13200.2|13190.2|13201.2|13191.2|13200.2|13190.2|42
1662670800000|2022-09-08 21:00:00|13199.2|13189.2|13200.7|13190.7|13200.7|13190.7|13199.2|13189.2|0
1662671400000|2022-09-08 21:10:00|13203.2|13193.2|13202.7|13192.7|13203.2|13193.2|13202.7|13192.7|11
1662671700000|2022-09-08 21:15:00|13209.7|13185.7|13209.4|13185.4|13210.1|13186.1|13208.7|13184.7|0
1662672000000|2022-09-08 21:20:00|13209.6|13185.6|13210.4|13186.4|13210.5|13186.5|13209|13185|0
1662672300000|2022-09-08 21:25:00|13209.3|13185.3|13210.3|13186.3|13211|13187|13209.1|13185.1|0
1662672600000|2022-09-08 21:30:00|13210.2|13186.2|13209.8|13185.8|13210.2|13186.2|13208.7|13184.7|0
1662672900000|2022-09-08 21:35:00|13209.7|13185.7|13208.4|13184.4|13209.7|13185.7|13208.4|13184.4|0
1662673200000|2022-09-08 21:40:00|13208.1|13184.1|13208.2|13184.2|13208.2|13184.2|13208|13184|0
1662673500000|2022-09-08 21:45:00|13208.4|13184.4|13208.7|13184.7|13209.1|13185.1|13208|13184|0
1662673800000|2022-09-08 21:50:00|13208.8|13184.8|13208.7|13184.7|13209.1|13185.1|13208|13184|0
1662674100000|2022-09-08 21:55:00|13209.2|13185.2|13209|13185|13209.3|13185.3|13208.5|13184.5|0
1662674400000|2022-09-08 22:00:00|13209.6|13185.6|13205.1|13181.1|13211.7|13187.7|13204.1|13180.1|0
1662674700000|2022-09-08 22:05:00|13204.8|13180.8|13204.9|13180.9|13205.5|13181.5|13204.4|13180.4|0
1662675000000|2022-09-08 22:10:00|13205.2|13181.2|13204.9|13180.9|13205.5|13181.5|13204.2|13180.2|0
1662675300000|2022-09-08 22:15:00|13204.3|13180.3|13200.3|13176.3|13204.9|13180.9|13200.3|13176.3|0
1662675600000|2022-09-08 22:20:00|13199.9|13175.9|13199.6|13175.6|13201.6|13177.6|13199.6|13175.6|0
1662675900000|2022-09-08 22:25:00|13200.2|13176.2|13198.6|13174.6|13200.9|13176.9|13198.3|13174.3|0
1662676200000|2022-09-08 22:30:00|13198.9|13174.9|13200.9|13176.9|13201.6|13177.6|13198|13174|0
1662676500000|2022-09-08 22:35:00|13201.2|13177.2|13204.9|13180.9|13204.9|13180.9|13200.3|13176.3|0
1662676800000|2022-09-08 22:40:00|13204.3|13180.3|13201.6|13177.6|13204.9|13180.9|13200.9|13176.9|0
1662677100000|2022-09-08 22:45:00|13202.2|13178.2|13202.2|13178.2|13203.6|13179.6|13202.2|13178.2|0
1662677400000|2022-09-08 22:50:00|13201.9|13177.9|13201.6|13177.6|13202.2|13178.2|13201.6|13177.6|0
1662677700000|2022-09-08 22:55:00|13202.2|13178.2|13204.9|13180.9|13204.9|13180.9|13202.2|13178.2|0
1662678000000|2022-09-08 23:00:00|13205.5|13181.5|13207.5|13183.5|13208.2|13184.2|13205.5|13181.5|0
1662678300000|2022-09-08 23:05:00|13207.8|13183.8|13206.8|13182.8|13208.5|13184.5|13206.2|13182.2|0
1662678600000|2022-09-08 23:10:00|13206.5|13182.5|13208.2|13184.2|13208.8|13184.8|13206.2|13182.2|0
1662678900000|2022-09-08 23:15:00|13208.8|13184.8|13209.5|13185.5|13209.5|13185.5|13208.5|13184.5|0
1662679200000|2022-09-08 23:20:00|13210.1|13186.1|13216.7|13192.7|13216.7|13192.7|13210.1|13186.1|0
1662679500000|2022-09-08 23:25:00|13216.4|13192.4|13216.7|13192.7|13216.7|13192.7|13216|13192|0
1662679800000|2022-09-08 23:30:00|13216.1|13192.1|13214|13190|13216.7|13192.7|13212.1|13188.1|0
1662680100000|2022-09-08 23:35:00|13213.7|13189.7|13213.4|13189.4|13214.7|13190.7|13211.4|13187.4|0
1662680400000|2022-09-08 23:40:00|13214|13190|13210.7|13186.7|13214|13190|13210.7|13186.7|0
1662680700000|2022-09-08 23:45:00|13211.3|13187.3|13213.4|13189.4|13213.4|13189.4|13210.7|13186.7|0
1662681000000|2022-09-08 23:50:00|13214|13190|13214.7|13190.7|13216.7|13192.7|13212.7|13188.7|0
1662681300000|2022-09-08 23:55:00|13214.1|13190.1|13210.6|13186.6|13214.1|13190.1|13210|13186|0
1662681600000|2022-09-09 00:00:00|13211.2|13187.2|13210|13186|13215.9|13191.9|13208.7|13184.7|0
1662681900000|2022-09-09 00:05:00|13209.4|13185.4|13214.6|13190.6|13216.6|13192.6|13208.7|13184.7|0
1662682200000|2022-09-09 00:10:00|13214.9|13190.9|13222.6|13198.6|13222.6|13198.6|13214.6|13190.6|0
1662682500000|2022-09-09 00:15:00|13223.2|13199.2|13226.9|13202.9|13228.2|13204.2|13220|13196|0
1662682800000|2022-09-09 00:20:00|13226.3|13202.3|13224.3|13200.3|13226.9|13202.9|13223.7|13199.7|0
1662683100000|2022-09-09 00:25:00|13224.9|13200.9|13228.4|13204.4|13229|13205|13221.6|13197.6|0
1662683400000|2022-09-09 00:30:00|13228.5|13204.5|13237.3|13213.3|13238.5|13214.5|13227.8|13203.8|0
1662683700000|2022-09-09 00:35:00|13237.9|13213.9|13237.9|13213.9|13239.3|13215.3|13236.1|13212.1|0
1662684000000|2022-09-09 00:40:00|13238.5|13214.5|13245.7|13221.7|13246.6|13222.6|13237.3|13213.3|0
1662684300000|2022-09-09 00:45:00|13246.3|13222.3|13245.3|13221.3|13246.9|13222.9|13243.8|13219.8|0
1662684600000|2022-09-09 00:50:00|13244.7|13220.7|13247.7|13223.7|13248.9|13224.9|13244.7|13220.7|0
1662684900000|2022-09-09 00:55:00|13247.1|13223.1|13241.5|13217.5|13247.1|13223.1|13240|13216|0
1662685200000|2022-09-09 01:00:00|13211.7|13201.7|13230.7|13220.7|13238.2|13228.2|13211.7|13201.7|1777
1662685500000|2022-09-09 01:05:00|13231.2|13221.2|13233.7|13223.7|13240.2|13230.2|13229.7|13219.7|727
1662685800000|2022-09-09 01:10:00|13233.2|13223.2|13231.7|13221.7|13235.7|13225.7|13229.7|13219.7|519
1662686100000|2022-09-09 01:15:00|13231.2|13221.2|13222.2|13212.2|13231.2|13221.2|13217.2|13207.2|1344
1662686400000|2022-09-09 01:20:00|13222.7|13212.7|13224.2|13214.2|13232.2|13222.2|13221.2|13211.2|869
1662686700000|2022-09-09 01:25:00|13223.2|13213.2|13231.7|13221.7|13242.2|13232.2|13223.2|13213.2|2196
1662687000000|2022-09-09 01:30:00|13232.2|13222.2|13232.2|13222.2|13239.2|13229.2|13202.7|13192.7|13908
1662687300000|2022-09-09 01:35:00|13231.7|13221.7|13263.7|13253.7|13274.7|13264.7|13231.2|13221.2|10354
1662687600000|2022-09-09 01:40:00|13264.2|13254.2|13338.7|13328.7|13340.7|13330.7|13264.2|13254.2|18070
1662687900000|2022-09-09 01:45:00|13339.2|13329.2|13346.7|13336.7|13348.7|13338.7|13320.7|13310.7|8463
1662688200000|2022-09-09 01:50:00|13345.7|13335.7|13336.7|13326.7|13356.7|13346.7|13335.7|13325.7|11647
1662688500000|2022-09-09 01:55:00|13337.7|13327.7|13366.7|13356.7|13370.7|13360.7|13337.7|13327.7|9706
1662688800000|2022-09-09 02:00:00|13365.7|13355.7|13383.7|13373.7|13386.7|13376.7|13353.7|13343.7|10420
1662689100000|2022-09-09 02:05:00|13385.7|13375.7|13378.7|13368.7|13405.7|13395.7|13375.7|13365.7|8870
1662689400000|2022-09-09 02:10:00|13379.7|13369.7|13368.7|13358.7|13391.7|13381.7|13367.7|13357.7|5407
1662689700000|2022-09-09 02:15:00|13369.7|13359.7|13384.7|13374.7|13389.7|13379.7|13368.7|13358.7|4985
1662690000000|2022-09-09 02:20:00|13385.7|13375.7|13379.7|13369.7|13400.7|13390.7|13378.7|13368.7|4480
1662690300000|2022-09-09 02:25:00|13380.7|13370.7|13382.7|13372.7|13387.7|13377.7|13374.7|13364.7|3513
1662690600000|2022-09-09 02:30:00|13383.7|13373.7|13385.7|13375.7|13390.7|13380.7|13376.7|13366.7|5089
1662690900000|2022-09-09 02:35:00|13383.7|13373.7|13405.7|13395.7|13410.7|13400.7|13375.7|13365.7|6689
1662691200000|2022-09-09 02:40:00|13406.7|13396.7|13407.7|13397.7|13408.7|13398.7|13392.7|13382.7|3192
1662691500000|2022-09-09 02:45:00|13406.7|13396.7|13402.7|13392.7|13412.7|13402.7|13398.7|13388.7|3964
1662691800000|2022-09-09 02:50:00|13403.7|13393.7|13404.7|13394.7|13408.7|13398.7|13400.7|13390.7|2491
1662692100000|2022-09-09 02:55:00|13405.7|13395.7|13430.7|13420.7|13432.7|13422.7|13404.7|13394.7|3704
1662692400000|2022-09-09 03:00:00|13431.7|13421.7|13412.7|13402.7|13440.7|13430.7|13409.7|13399.7|3667
1662692700000|2022-09-09 03:05:00|13413.7|13403.7|13424.7|13414.7|13428.7|13418.7|13411.7|13401.7|3155
1662693000000|2022-09-09 03:10:00|13425.7|13415.7|13428.7|13418.7|13431.7|13421.7|13418.7|13408.7|1709
1662693300000|2022-09-09 03:15:00|13427.7|13417.7|13431.7|13421.7|13431.7|13421.7|13421.7|13411.7|2031
1662693600000|2022-09-09 03:20:00|13430.7|13420.7|13414.7|13404.7|13431.7|13421.7|13410.7|13400.7|2135
1662693900000|2022-09-09 03:25:00|13413.7|13403.7|13408.7|13398.7|13418.7|13408.7|13406.7|13396.7|2126
1662694200000|2022-09-09 03:30:00|13407.7|13397.7|13419.7|13409.7|13420.7|13410.7|13405.7|13395.7|465
1662694500000|2022-09-09 03:35:00|13420.7|13410.7|13434.7|13424.7|13434.7|13424.7|13420.7|13410.7|718
1662694800000|2022-09-09 03:40:00|13435.7|13425.7|13430.7|13420.7|13437.7|13427.7|13430.7|13420.7|839
1662695100000|2022-09-09 03:45:00|13431.7|13421.7|13432.7|13422.7|13434.7|13424.7|13429.7|13419.7|384
1662695400000|2022-09-09 03:50:00|13431.7|13421.7|13433.7|13423.7|13436.7|13426.7|13430.7|13420.7|425
1662695700000|2022-09-09 03:55:00|13434.7|13424.7|13436.7|13426.7|13437.7|13427.7|13434.7|13424.7|397
1662696000000|2022-09-09 04:00:00|13435.7|13425.7|13438.7|13428.7|13438.7|13428.7|13435.7|13425.7|539
1662696300000|2022-09-09 04:05:00|13437.7|13427.7|13444.7|13434.7|13445.7|13435.7|13437.7|13427.7|574
1662696600000|2022-09-09 04:10:00|13443.7|13433.7|13445.7|13435.7|13446.7|13436.7|13443.7|13433.7|261
1662696900000|2022-09-09 04:15:00|13444.7|13434.7|13445.7|13435.7|13446.7|13436.7|13444.7|13434.7|256
1662697200000|2022-09-09 04:20:00|13444.7|13434.7|13443.7|13433.7|13446.7|13436.7|13442.7|13432.7|448
1662697500000|2022-09-09 04:25:00|13442.7|13432.7|13440.7|13430.7|13443.7|13433.7|13438.7|13428.7|408
1662697800000|2022-09-09 04:30:00|13439.7|13429.7|13440.7|13430.7|13441.7|13431.7|13438.7|13428.7|332
1662698100000|2022-09-09 04:35:00|13441.7|13431.7|13442.7|13432.7|13443.7|13433.7|13440.7|13430.7|442
1662698400000|2022-09-09 04:40:00|13443.7|13433.7|13442.7|13432.7|13443.7|13433.7|13441.7|13431.7|454
1662698700000|2022-09-09 04:45:00|13443.7|13433.7|13444.7|13434.7|13445.7|13435.7|13442.7|13432.7|249
1662699000000|2022-09-09 04:50:00|13443.7|13433.7|13439.7|13429.7|13444.7|13434.7|13439.7|13429.7|371
1662699300000|2022-09-09 04:55:00|13440.7|13430.7|13436.7|13426.7|13440.7|13430.7|13435.7|13425.7|480
1662699600000|2022-09-09 05:00:00|13433.7|13423.7|13424.7|13414.7|13435.7|13425.7|13419.7|13409.7|6290
1662699900000|2022-09-09 05:05:00|13425.7|13415.7|13412.7|13402.7|13435.7|13425.7|13411.7|13401.7|2136
1662700200000|2022-09-09 05:10:00|13413.7|13403.7|13407.7|13397.7|13418.7|13408.7|13402.7|13392.7|2939
1662700500000|2022-09-09 05:15:00|13406.7|13396.7|13411.7|13401.7|13416.7|13406.7|13404.7|13394.7|2411
1662700800000|2022-09-09 05:20:00|13412.7|13402.7|13405.7|13395.7|13419.7|13409.7|13404.7|13394.7|1868
1662701100000|2022-09-09 05:25:00|13406.7|13396.7|13419.7|13409.7|13420.7|13410.7|13405.7|13395.7|1675
1662701400000|2022-09-09 05:30:00|13420.7|13410.7|13416.7|13406.7|13426.7|13416.7|13415.7|13405.7|1911
1662701700000|2022-09-09 05:35:00|13417.7|13407.7|13414.7|13404.7|13422.7|13412.7|13408.7|13398.7|1406
1662702000000|2022-09-09 05:40:00|13413.7|13403.7|13415.7|13405.7|13423.7|13413.7|13413.7|13403.7|1206
1662702300000|2022-09-09 05:45:00|13414.7|13404.7|13416.7|13406.7|13421.7|13411.7|13408.7|13398.7|1655
1662702600000|2022-09-09 05:50:00|13417.7|13407.7|13415.7|13405.7|13419.7|13409.7|13412.7|13402.7|1364
1662702900000|2022-09-09 05:55:00|13416.7|13406.7|13427.7|13417.7|13428.7|13418.7|13414.7|13404.7|2179
1662703200000|2022-09-09 06:00:00|13426.7|13416.7|13433.7|13423.7|13434.7|13424.7|13417.7|13407.7|1556
1662703500000|2022-09-09 06:05:00|13434.7|13424.7|13438.7|13428.7|13443.7|13433.7|13431.7|13421.7|1557
1662703800000|2022-09-09 06:10:00|13439.7|13429.7|13430.7|13420.7|13442.7|13432.7|13429.7|13419.7|898
1662704100000|2022-09-09 06:15:00|13431.7|13421.7|13433.7|13423.7|13437.7|13427.7|13428.7|13418.7|1121
1662704400000|2022-09-09 06:20:00|13432.7|13422.7|13433.7|13423.7|13436.7|13426.7|13429.7|13419.7|1252
1662704700000|2022-09-09 06:25:00|13432.7|13422.7|13445.7|13435.7|13445.7|13435.7|13424.7|13414.7|1445
1662705000000|2022-09-09 06:30:00|13446.7|13436.7|13446.7|13436.7|13456.7|13446.7|13444.7|13434.7|2089
1662705300000|2022-09-09 06:35:00|13447.7|13437.7|13446.7|13436.7|13448.7|13438.7|13437.7|13427.7|1405
1662705600000|2022-09-09 06:40:00|13444.7|13434.7|13445.7|13435.7|13448.7|13438.7|13442.7|13432.7|1952
1662705900000|2022-09-09 06:45:00|13444.7|13434.7|13439.7|13429.7|13445.7|13435.7|13434.7|13424.7|2648
1662706200000|2022-09-09 06:50:00|13437.7|13427.7|13422.7|13412.7|13438.7|13428.7|13420.7|13410.7|2965
1662706500000|2022-09-09 06:55:00|13421.7|13411.7|13428.7|13418.7|13432.7|13422.7|13415.7|13405.7|3331
1662706800000|2022-09-09 07:00:00|13429.7|13417.7|13414.7|13402.7|13429.7|13418.7|13412.7|13400.7|1984
1662707100000|2022-09-09 07:05:00|13413.7|13403.7|13416.7|13404.7|13422.7|13411.7|13413.7|13403.7|1088
1662707400000|2022-09-09 07:10:00|13415.7|13405.7|13423.7|13412.7|13424.7|13413.7|13414.7|13402.7|1281
1662707700000|2022-09-09 07:15:00|13424.7|13413.7|13420.7|13409.7|13424.7|13413.7|13420.7|13408.7|865
1662708000000|2022-09-09 07:20:00|13421.7|13410.7|13419.7|13407.7|13422.7|13411.7|13417.7|13406.7|722
1662708300000|2022-09-09 07:25:00|13418.7|13408.7|13422.7|13411.7|13422.7|13411.7|13418.7|13407.7|999
1662708600000|2022-09-09 07:30:00|13423.7|13412.7|13429.7|13418.7|13431.7|13420.7|13422.7|13411.7|1126
1662708900000|2022-09-09 07:35:00|13428.7|13417.7|13429.7|13418.7|13431.7|13420.7|13427.7|13415.7|851
1662709200000|2022-09-09 07:40:00|13428.7|13417.7|13432.7|13420.7|13433.7|13421.7|13428.7|13417.7|782
1662709500000|2022-09-09 07:45:00|13430.7|13421.7|13431.7|13420.7|13435.7|13424.7|13430.7|13419.7|721
1662709800000|2022-09-09 07:50:00|13430.7|13419.7|13424.7|13413.7|13432.7|13421.7|13423.7|13412.7|595
1662710100000|2022-09-09 07:55:00|13425.7|13414.7|13428.7|13417.7|13432.7|13420.7|13424.7|13413.7|607
1662710400000|2022-09-09 08:00:00|13427.7|13416.7|13420.7|13409.7|13428.7|13417.7|13419.7|13407.7|656
1662710700000|2022-09-09 08:05:00|13421.7|13410.7|13421.7|13410.7|13424.7|13413.7|13416.7|13405.7|546
1662711000000|2022-09-09 08:10:00|13420.7|13409.7|13418.7|13407.7|13421.7|13410.7|13417.7|13405.7|392
1662711300000|2022-09-09 08:15:00|13417.7|13406.7|13424.7|13413.7|13427.7|13415.7|13417.7|13406.7|551
1662711600000|2022-09-09 08:20:00|13425.7|13414.7|13424.7|13413.7|13431.7|13420.7|13424.7|13412.7|400
1662711900000|2022-09-09 08:25:00|13425.7|13412.7|13419.7|13406.7|13427.7|13415.7|13417.7|13405.7|1562
1662712200000|2022-09-09 08:30:00|13427.1|13403.1|13422.3|13398.3|13428.9|13404.9|13420.3|13396.3|0
1662712500000|2022-09-09 08:35:00|13421.7|13397.7|13414.6|13390.6|13427.3|13403.3|13414.6|13390.6|311
1662712800000|2022-09-09 08:40:00|13415.2|13391.2|13424.8|13400.8|13427.2|13403.2|13412.7|13388.7|0
1662713100000|2022-09-09 08:45:00|13425.1|13401.1|13429.9|13405.9|13430.5|13406.5|13425.1|13401.1|0
1662713400000|2022-09-09 08:50:00|13430.5|13406.5|13431.1|13407.1|13431.7|13407.7|13428.1|13404.1|0
1662713700000|2022-09-09 08:55:00|13431.4|13407.4|13431.3|13407.3|13432.8|13408.8|13429.2|13405.2|0
1662714000000|2022-09-09 09:00:00|13431.6|13407.6|13415.7|13403.7|13431.6|13409.7|13412.7|13398.7|490
1662714300000|2022-09-09 09:05:00|13414.7|13404.7|13414.7|13403.7|13417.7|13406.7|13413.7|13402.7|70
1662714600000|2022-09-09 09:10:00|13415.7|13404.7|13410.7|13398.7|13415.7|13404.7|13409.7|13398.7|302
1662714900000|2022-09-09 09:15:00|13409.7|13399.7|13410.7|13399.7|13411.7|13400.7|13406.7|13395.7|281
1662715200000|2022-09-09 09:20:00|13411.7|13398.7|13409.7|13398.7|13412.7|13401.7|13409.7|13398.7|142
1662715500000|2022-09-09 09:25:00|13408.7|13397.7|13406.7|13395.7|13409.7|13398.7|13405.7|13394.7|352
1662715800000|2022-09-09 09:30:00|13405.7|13394.7|13401.7|13390.7|13407.7|13396.7|13400.7|13389.7|394
1662716100000|2022-09-09 09:35:00|13402.7|13389.7|13394.7|13383.7|13403.7|13392.7|13394.7|13383.7|417
1662716400000|2022-09-09 09:40:00|13393.7|13382.7|13394.7|13383.7|13402.7|13391.7|13387.7|13376.7|918
1662716700000|2022-09-09 09:45:00|13393.7|13382.7|13394.7|13383.7|13395.7|13384.7|13392.7|13381.7|155
1662717000000|2022-09-09 09:50:00|13395.7|13384.7|13394.7|13383.7|13396.7|13385.7|13393.7|13382.7|129
1662717300000|2022-09-09 09:55:00|13393.7|13382.7|13394.7|13383.7|13396.7|13384.7|13393.7|13382.7|123
1662717600000|2022-09-09 10:00:00|13395.7|13384.7|13393.7|13382.7|13397.7|13385.7|13393.7|13382.7|164
1662717900000|2022-09-09 10:05:00|13392.7|13381.7|13389.7|13378.7|13393.7|13382.7|13389.7|13378.7|227
1662718200000|2022-09-09 10:10:00|13390.7|13379.7|13391.7|13380.7|13391.7|13380.7|13389.7|13378.7|195
1662718500000|2022-09-09 10:15:00|13390.7|13379.7|13390.7|13379.7|13392.7|13381.7|13389.7|13378.7|123
1662718800000|2022-09-09 10:20:00|13391.7|13378.7|13399.7|13388.7|13399.7|13388.7|13391.7|13378.7|133
1662719100000|2022-09-09 10:25:00|13398.7|13387.7|13401.7|13390.7|13401.7|13390.7|13398.7|13386.7|128
1662719400000|2022-09-09 10:30:00|13402.7|13391.7|13395.7|13384.7|13404.7|13393.7|13395.7|13384.7|514
1662719700000|2022-09-09 10:35:00|13394.7|13383.7|13396.7|13385.7|13396.7|13385.7|13393.7|13382.7|243
1662720000000|2022-09-09 10:40:00|13397.7|13386.7|13399.7|13388.7|13399.7|13388.7|13396.7|13385.7|112
1662720300000|2022-09-09 10:45:00|13400.7|13389.7|13400.7|13389.7|13402.7|13391.7|13399.7|13388.7|83
1662720600000|2022-09-09 10:50:00|13401.7|13390.7|13401.7|13390.7|13402.7|13391.7|13399.7|13388.7|67
1662720900000|2022-09-09 10:55:00|13400.7|13389.7|13400.7|13389.7|13401.7|13390.7|13399.7|13387.7|77
1662721200000|2022-09-09 11:00:00|13399.7|13388.7|13399.7|13388.7|13400.7|13389.7|13398.7|13387.7|32
1662721500000|2022-09-09 11:05:00|13400.7|13389.7|13400.7|13389.7|13401.7|13390.7|13400.7|13389.7|59
1662721800000|2022-09-09 11:10:00|13399.7|13388.7|13399.7|13388.7|13400.7|13388.7|13396.7|13385.7|78
1662722100000|2022-09-09 11:15:00|13400.7|13389.7|13397.7|13386.7|13400.7|13389.7|13397.7|13386.7|105
1662722400000|2022-09-09 11:20:00|13396.7|13385.7|13398.7|13387.7|13399.7|13388.7|13396.7|13385.7|41
1662722700000|2022-09-09 11:25:00|13399.7|13388.7|13399.7|13387.7|13400.7|13389.7|13398.7|13387.7|53
1662723000000|2022-09-09 11:30:00|13398.7|13386.7|13393.7|13382.7|13398.7|13387.7|13393.7|13382.7|57
1662723300000|2022-09-09 11:35:00|13394.7|13383.7|13392.7|13381.7|13394.7|13383.7|13390.7|13379.7|261
1662723600000|2022-09-09 11:40:00|13393.7|13382.7|13396.7|13385.7|13397.7|13385.7|13393.7|13382.7|167
1662723900000|2022-09-09 11:45:00|13397.7|13386.7|13399.7|13388.7|13400.7|13389.7|13397.7|13386.7|211
1662724200000|2022-09-09 11:50:00|13398.7|13387.7|13394.7|13383.7|13400.7|13389.7|13394.7|13383.7|112
1662724500000|2022-09-09 11:55:00|13393.7|13382.7|13396.7|13385.7|13397.7|13386.7|13391.7|13380.7|68
1662724800000|2022-09-09 12:00:00|13397.7|13384.7|13394.7|13383.7|13397.7|13385.7|13393.7|13382.7|94
1662725100000|2022-09-09 12:05:00|13395.7|13384.7|13393.7|13382.7|13395.7|13384.7|13393.7|13382.7|68
1662725400000|2022-09-09 12:10:00|13392.7|13381.7|13397.7|13386.7|13397.7|13386.7|13391.7|13380.7|285
1662725700000|2022-09-09 12:15:00|13398.7|13387.7|13398.7|13386.7|13399.7|13388.7|13397.7|13386.7|128
1662726000000|2022-09-09 12:20:00|13397.7|13387.7|13398.7|13387.7|13400.7|13389.7|13397.7|13386.7|64
1662726300000|2022-09-09 12:25:00|13399.7|13388.7|13398.7|13387.7|13400.7|13389.7|13398.7|13387.7|61
1662726600000|2022-09-09 12:30:00|13397.7|13386.7|13398.7|13387.7|13399.7|13388.7|13392.7|13381.7|205
1662726900000|2022-09-09 12:35:00|13397.7|13386.7|13400.7|13389.7|13401.7|13390.7|13397.7|13386.7|92
1662727200000|2022-09-09 12:40:00|13401.7|13390.7|13406.7|13395.7|13406.7|13395.7|13400.7|13390.7|184
1662727500000|2022-09-09 12:45:00|13405.7|13394.7|13406.7|13395.7|13408.7|13396.7|13404.7|13393.7|211
1662727800000|2022-09-09 12:50:00|13407.7|13396.7|13403.7|13392.7|13407.7|13396.7|13403.7|13392.7|82
1662728100000|2022-09-09 12:55:00|13404.7|13393.7|13402.7|13391.7|13406.7|13395.7|13402.7|13391.7|181
1662728400000|2022-09-09 13:00:00|13403.7|13390.7|13395.7|13383.7|13403.7|13390.7|13393.7|13381.7|252
1662728700000|2022-09-09 13:05:00|13394.7|13384.7|13396.7|13384.7|13397.7|13386.7|13394.7|13383.7|70
1662729000000|2022-09-09 13:10:00|13395.7|13383.7|13395.7|13384.7|13396.7|13385.7|13393.7|13382.7|62
1662729300000|2022-09-09 13:15:00|13396.7|13385.7|13397.7|13386.7|13398.7|13387.7|13395.7|13384.7|102
1662729600000|2022-09-09 13:20:00|13398.7|13385.7|13391.7|13379.7|13400.7|13389.7|13391.7|13379.7|189
1662729900000|2022-09-09 13:25:00|13390.7|13380.7|13382.7|13371.7|13391.7|13380.7|13378.7|13367.7|514
1662730200000|2022-09-09 13:30:00|13385.7|13374.7|13391.7|13379.7|13394.7|13383.7|13381.7|13370.7|663
1662730500000|2022-09-09 13:35:00|13390.7|13380.7|13404.7|13393.7|13404.7|13393.7|13390.7|13379.7|514
1662730800000|2022-09-09 13:40:00|13403.7|13392.7|13397.7|13385.7|13405.7|13394.7|13395.7|13384.7|218
1662731100000|2022-09-09 13:45:00|13396.7|13386.7|13411.7|13399.7|13411.7|13399.7|13396.7|13385.7|544
1662731400000|2022-09-09 13:50:00|13410.7|13400.7|13407.7|13396.7|13411.7|13400.7|13405.7|13394.7|247
1662731700000|2022-09-09 13:55:00|13406.7|13395.7|13402.7|13391.7|13406.7|13395.7|13398.7|13387.7|506
1662732000000|2022-09-09 14:00:00|13401.7|13390.7|13407.7|13396.7|13409.7|13398.7|13400.7|13389.7|620
1662732300000|2022-09-09 14:05:00|13406.7|13395.7|13406.7|13395.7|13410.7|13399.7|13404.7|13393.7|396
1662732600000|2022-09-09 14:10:00|13405.7|13394.7|13402.7|13391.7|13405.7|13394.7|13400.7|13389.7|159
1662732900000|2022-09-09 14:15:00|13403.7|13392.7|13401.7|13390.7|13410.7|13399.7|13401.7|13390.7|130
1662733200000|2022-09-09 14:20:00|13402.7|13391.7|13395.7|13384.7|13402.7|13391.7|13393.7|13382.7|284
1662733500000|2022-09-09 14:25:00|13394.7|13383.7|13398.7|13387.7|13398.7|13387.7|13391.7|13380.7|147
1662733800000|2022-09-09 14:30:00|13397.7|13386.7|13397.7|13386.7|13398.7|13387.7|13393.7|13382.7|209
1662734100000|2022-09-09 14:35:00|13398.7|13387.7|13399.7|13387.7|13401.7|13390.7|13394.7|13382.7|80
1662734400000|2022-09-09 14:40:00|13398.7|13388.7|13403.7|13392.7|13409.7|13398.7|13398.7|13388.7|118
1662734700000|2022-09-09 14:45:00|13404.7|13391.7|13399.7|13388.7|13404.7|13391.7|13396.7|13385.7|133
1662735000000|2022-09-09 14:50:00|13398.7|13387.7|13395.7|13384.7|13400.7|13388.7|13394.7|13383.7|145
1662735300000|2022-09-09 14:55:00|13396.7|13385.7|13397.7|13386.7|13398.7|13387.7|13393.7|13382.7|130
1662735600000|2022-09-09 15:00:00|13396.7|13385.7|13392.7|13381.7|13398.7|13387.7|13391.7|13379.7|145
1662735900000|2022-09-09 15:05:00|13393.7|13382.7|13398.7|13387.7|13398.7|13387.7|13391.7|13380.7|251
1662736200000|2022-09-09 15:10:00|13397.7|13386.7|13398.7|13387.7|13398.7|13387.7|13395.7|13383.7|117
1662736500000|2022-09-09 15:15:00|13399.7|13388.7|13391.7|13380.7|13401.7|13390.7|13390.7|13379.7|133
1662736800000|2022-09-09 15:20:00|13390.7|13378.7|13389.7|13378.7|13390.7|13379.7|13387.7|13376.7|320
1662737100000|2022-09-09 15:25:00|13390.7|13379.7|13391.7|13380.7|13391.7|13380.7|13389.7|13378.7|139
1662737400000|2022-09-09 15:30:00|13390.7|13379.7|13387.7|13376.7|13392.7|13381.7|13386.7|13375.7|232
1662737700000|2022-09-09 15:35:00|13388.7|13377.7|13386.7|13375.7|13391.7|13380.7|13386.7|13375.7|321
1662738000000|2022-09-09 15:40:00|13387.7|13376.7|13387.7|13376.7|13387.7|13376.7|13386.7|13374.7|212
1662738300000|2022-09-09 15:45:00|13386.7|13375.7|13390.7|13379.7|13391.7|13380.7|13386.7|13375.7|122
1662738600000|2022-09-09 15:50:00|13391.7|13378.7|13388.7|13377.7|13391.7|13378.7|13387.7|13376.7|86
1662738900000|2022-09-09 15:55:00|13387.7|13376.7|13393.7|13382.7|13393.7|13382.7|13387.7|13376.7|68
1662739200000|2022-09-09 16:00:00|13392.7|13381.7|13388.7|13377.7|13393.7|13382.7|13386.7|13375.7|160
1662739500000|2022-09-09 16:05:00|13389.7|13378.7|13392.7|13381.7|13393.7|13382.7|13389.7|13377.7|59
1662739800000|2022-09-09 16:10:00|13393.7|13382.7|13390.7|13379.7|13393.7|13382.7|13390.7|13379.7|155
1662740100000|2022-09-09 16:15:00|13389.7|13378.7|13387.7|13375.7|13390.7|13379.7|13384.7|13373.7|256
1662740400000|2022-09-09 16:20:00|13386.7|13376.7|13384.7|13373.7|13386.7|13376.7|13383.7|13372.7|130
1662740700000|2022-09-09 16:25:00|13385.7|13374.7|13386.7|13375.7|13388.7|13376.7|13383.7|13372.7|87
1662741000000|2022-09-09 16:30:00|13387.7|13376.7|13386.7|13375.7|13387.7|13376.7|13383.7|13372.7|94
1662741300000|2022-09-09 16:35:00|13385.7|13374.7|13390.7|13379.7|13390.7|13379.7|13385.7|13374.7|102
1662741600000|2022-09-09 16:40:00|13389.7|13378.7|13387.7|13376.7|13391.7|13379.7|13387.7|13376.7|72
1662741900000|2022-09-09 16:45:00|13386.7|13375.7|13388.7|13377.7|13389.7|13378.7|13385.7|13374.7|60
1662742200000|2022-09-09 16:50:00|13387.7|13376.7|13387.7|13376.7|13388.7|13377.7|13387.7|13375.7|47
1662742500000|2022-09-09 16:55:00|13388.7|13375.7|13388.7|13377.7|13389.7|13378.7|13386.7|13374.7|50
1662742800000|2022-09-09 17:00:00|13389.7|13376.7|13389.7|13378.7|13389.7|13378.7|13384.7|13373.7|63
1662743100000|2022-09-09 17:05:00|13390.7|13379.7|13391.7|13380.7|13392.7|13381.7|13389.7|13378.7|68
1662743400000|2022-09-09 17:10:00|13392.7|13379.7|13392.7|13380.7|13392.7|13381.7|13391.7|13379.7|51
1662743700000|2022-09-09 17:15:00|13391.7|13381.7|13393.7|13382.7|13394.7|13383.7|13391.7|13381.7|77
1662744000000|2022-09-09 17:20:00|13392.7|13381.7|13390.7|13379.7|13392.7|13381.7|13390.7|13379.7|42
1662744300000|2022-09-09 17:25:00|13391.7|13380.7|13389.7|13378.7|13391.7|13380.7|13389.7|13378.7|84
1662744600000|2022-09-09 17:30:00|13390.7|13379.7|13391.7|13380.7|13392.7|13380.7|13390.7|13379.7|94
1662744900000|2022-09-09 17:35:00|13392.7|13379.7|13392.7|13381.7|13392.7|13381.7|13391.7|13379.7|72
1662745200000|2022-09-09 17:40:00|13391.7|13380.7|13387.7|13376.7|13391.7|13380.7|13387.7|13376.7|45
1662745500000|2022-09-09 17:45:00|13386.7|13375.7|13389.7|13377.7|13389.7|13378.7|13386.7|13375.7|34
1662745800000|2022-09-09 17:50:00|13390.7|13378.7|13390.7|13379.7|13390.7|13379.7|13388.7|13377.7|36
1662746100000|2022-09-09 17:55:00|13391.7|13380.7|13392.7|13381.7|13392.7|13381.7|13390.7|13379.7|77
1662746400000|2022-09-09 18:00:00|13391.7|13380.7|13389.7|13378.7|13392.7|13381.7|13388.7|13377.7|71
1662746700000|2022-09-09 18:05:00|13388.7|13377.7|13388.7|13377.7|13389.7|13378.7|13387.7|13376.7|73
1662747000000|2022-09-09 18:10:00|13389.7|13378.7|13390.7|13379.7|13391.7|13380.7|13386.7|13375.7|98
1662747300000|2022-09-09 18:15:00|13391.7|13380.7|13391.7|13380.7|13393.7|13381.7|13390.7|13379.7|105
1662747600000|2022-09-09 18:20:00|13390.7|13379.7|13395.7|13384.7|13395.7|13384.7|13390.7|13379.7|83
1662747900000|2022-09-09 18:25:00|13394.7|13383.7|13393.7|13381.7|13395.7|13383.7|13390.7|13379.7|236
1662748200000|2022-09-09 18:30:00|13392.7|13382.7|13387.7|13376.7|13392.7|13382.7|13387.7|13376.7|263
1662748500000|2022-09-09 18:35:00|13386.7|13375.7|13388.7|13377.7|13389.7|13378.7|13385.7|13374.7|193
1662748800000|2022-09-09 18:40:00|13387.7|13376.7|13386.7|13376.7|13390.7|13378.7|13386.7|13375.7|132
1662749100000|2022-09-09 18:45:00|13386.2|13376.2|13386.2|13376.2|13388.2|13378.2|13385.7|13375.7|44
1662749400000|2022-09-09 18:50:00|13385.7|13375.7|13385.7|13375.7|13386.7|13376.7|13384.2|13374.2|34
1662749700000|2022-09-09 18:55:00|13386.2|13376.2|13388.2|13378.2|13389.2|13379.2|13386.2|13376.2|131
1662750000000|2022-09-09 19:00:00|13387.7|13377.7|13388.2|13378.2|13389.7|13379.7|13386.7|13376.7|282
1662750300000|2022-09-09 19:05:00|13388.7|13378.7|13386.2|13376.2|13388.7|13378.7|13386.2|13376.2|88
1662750600000|2022-09-09 19:10:00|13387.2|13377.2|13389.2|13379.2|13390.7|13380.7|13387.2|13377.2|58
1662750900000|2022-09-09 19:15:00|13388.2|13378.2|13389.7|13379.7|13389.7|13379.7|13388.2|13378.2|49
1662751200000|2022-09-09 19:20:00|13389.2|13379.2|13388.7|13378.7|13389.7|13379.7|13388.2|13378.2|22
1662751500000|2022-09-09 19:25:00|13388.2|13378.2|13390.2|13380.2|13390.2|13380.2|13388.2|13378.2|36
1662751800000|2022-09-09 19:30:00|13391.2|13381.2|13394.2|13384.2|13394.2|13384.2|13391.2|13381.2|66
1662752100000|2022-09-09 19:35:00|13394.7|13384.7|13393.2|13383.2|13396.2|13386.2|13393.2|13383.2|107
1662752400000|2022-09-09 19:40:00|13392.2|13382.2|13391.2|13381.2|13393.7|13383.7|13391.2|13381.2|148
1662752700000|2022-09-09 19:45:00|13391.7|13381.7|13393.2|13383.2|13394.2|13384.2|13390.2|13380.2|88
1662753000000|2022-09-09 19:50:00|13393.7|13383.7|13397.7|13387.7|13398.2|13388.2|13390.7|13380.7|447
1662753300000|2022-09-09 19:55:00|13397.2|13387.2|13397.7|13387.7|13398.2|13388.2|13395.2|13385.2|153
1662753600000|2022-09-09 20:00:00|13396.7|13386.7|13392.2|13382.2|13397.2|13387.2|13392.2|13382.2|34
1662753900000|2022-09-09 20:05:00|13393.2|13383.2|13397.2|13387.2|13397.2|13387.2|13393.2|13383.2|277
1662754200000|2022-09-09 20:10:00|13398.2|13388.2|13400.2|13390.2|13401.2|13391.2|13396.2|13386.2|238
1662754500000|2022-09-09 20:15:00|13399.7|13389.7|13400.7|13390.7|13401.2|13391.2|13399.7|13389.7|75
1662754800000|2022-09-09 20:20:00|13401.2|13391.2|13400.7|13390.7|13401.2|13391.2|13400.7|13390.7|14
1662755100000|2022-09-09 20:25:00|13402.2|13392.2|13402.2|13392.2|13402.2|13392.2|13401.2|13391.2|125
1662755400000|2022-09-09 20:30:00|13401.7|13391.7|13401.2|13391.2|13401.7|13391.7|13400.7|13390.7|22
1662755700000|2022-09-09 20:35:00|13400.7|13390.7|13400.2|13390.2|13401.2|13391.2|13400.2|13390.2|53
1662756000000|2022-09-09 20:40:00|13399.7|13389.7|13399.2|13389.2|13399.7|13389.7|13399.2|13389.2|21
1662756300000|2022-09-09 20:45:00|13398.7|13388.7|13397.7|13387.7|13398.7|13388.7|13396.7|13386.7|33
1662756600000|2022-09-09 20:50:00|13398.2|13388.2|13400.2|13390.2|13400.2|13390.2|13398.2|13388.2|13
1662756900000|2022-09-09 20:55:00|13399.7|13389.7|13399.7|13389.7|13402.7|13392.7|13399.7|13389.7|63
1662933600000|2022-09-11 22:00:00|13409.4|13385.4|13432.8|13408.8|13436.3|13412.3|13409.4|13385.4|0
1662933900000|2022-09-11 22:05:00|13432.5|13408.5|13426.6|13402.6|13434.8|13410.8|13425.4|13401.4|0
1662934200000|2022-09-11 22:10:00|13426.8|13402.8|13424.9|13400.9|13427.2|13403.2|13422.6|13398.6|0
1662934500000|2022-09-11 22:15:00|13422.8|13398.8|13421.4|13397.4|13427.6|13403.6|13421.4|13397.4|0
1662934800000|2022-09-11 22:20:00|13421.7|13397.7|13418.7|13394.7|13421.8|13397.8|13417.1|13393.1|0
1662935100000|2022-09-11 22:25:00|13418.4|13394.4|13417.1|13393.1|13418.7|13394.7|13416.4|13392.4|0
1662935400000|2022-09-11 22:30:00|13417.4|13393.4|13418|13394|13421.7|13397.7|13417.1|13393.1|0
1662935700000|2022-09-11 22:35:00|13418.3|13394.3|13419.6|13395.6|13419.9|13395.9|13417.6|13393.6|0
1662936000000|2022-09-11 22:40:00|13418.4|13394.4|13420.7|13396.7|13421|13397|13418.2|13394.2|0
1662936300000|2022-09-11 22:45:00|13420.4|13396.4|13422.7|13398.7|13422.7|13398.7|13419.7|13395.7|0
1662936600000|2022-09-11 22:50:00|13422.1|13398.1|13425.3|13401.3|13426.1|13402.1|13422.1|13398.1|0
1662936900000|2022-09-11 22:55:00|13425|13401|13417|13393|13425|13401|13417|13393|0
1662937200000|2022-09-11 23:00:00|13416.4|13392.4|13423.2|13399.2|13423.6|13399.6|13416.4|13392.4|0
1662937500000|2022-09-11 23:05:00|13422.3|13398.3|13420.4|13396.4|13422.6|13398.6|13419.9|13395.9|0
1662937800000|2022-09-11 23:10:00|13420.6|13396.6|13419.1|13395.1|13421|13397|13419.1|13395.1|0
1662938100000|2022-09-11 23:15:00|13418.5|13394.5|13414.9|13390.9|13418.5|13394.5|13412.4|13388.4|0
1662938400000|2022-09-11 23:20:00|13415.5|13391.5|13413.9|13389.9|13416.9|13392.9|13413.6|13389.6|0
1662938700000|2022-09-11 23:25:00|13413.6|13389.6|13420.4|13396.4|13421.7|13397.7|13413|13389|0
1662939000000|2022-09-11 23:30:00|13420.7|13396.7|13422.9|13398.9|13422.9|13398.9|13417.7|13393.7|0
1662939300000|2022-09-11 23:35:00|13422.6|13398.6|13423.2|13399.2|13428.2|13404.2|13422.2|13398.2|0
1662939600000|2022-09-11 23:40:00|13423|13399|13423|13399|13424|13400|13420|13396|0
1662939900000|2022-09-11 23:45:00|13423.1|13399.1|13423.4|13399.4|13426.4|13402.4|13422.1|13398.1|0
1662940200000|2022-09-11 23:50:00|13422.8|13398.8|13422|13398|13424.7|13400.7|13420.7|13396.7|0
1662940500000|2022-09-11 23:55:00|13422.3|13398.3|13417.7|13393.7|13422.7|13398.7|13416.6|13392.6|0
1662940800000|2022-09-12 00:00:00|13417.1|13393.1|13408.6|13384.6|13417.1|13393.1|13407|13383|0
1662941100000|2022-09-12 00:05:00|13409.2|13385.2|13404.2|13380.2|13410|13386|13403.2|13379.2|0
1662941400000|2022-09-12 00:10:00|13403.9|13379.9|13408.5|13384.5|13414.7|13390.7|13403.2|13379.2|0
1662941700000|2022-09-12 00:15:00|13408.2|13384.2|13416|13392|13417.1|13393.1|13407.8|13383.8|0
1662942000000|2022-09-12 00:20:00|13415.7|13391.7|13416.7|13392.7|13419.7|13395.7|13414.1|13390.1|0
1662942300000|2022-09-12 00:25:00|13416.4|13392.4|13414.9|13390.9|13419.7|13395.7|13413.7|13389.7|0
1662942600000|2022-09-12 00:30:00|13414.6|13390.6|13413.2|13389.2|13417.6|13393.6|13412.5|13388.5|0
1662942900000|2022-09-12 00:35:00|13414.4|13390.4|13410.9|13386.9|13415|13391|13409.1|13385.1|0
1662943200000|2022-09-12 00:40:00|13411.2|13387.2|13411.4|13387.4|13414.6|13390.6|13407|13383|0
1662943500000|2022-09-12 00:45:00|13410.8|13386.8|13388.8|13364.8|13411.4|13387.4|13385.2|13361.2|0
1662943800000|2022-09-12 00:50:00|13388.6|13364.6|13388.7|13364.7|13389.9|13365.9|13371.6|13347.6|0
1662944100000|2022-09-12 00:55:00|13389.3|13365.3|13386.6|13362.6|13389.9|13365.9|13386.6|13362.6|0
1662944400000|2022-09-12 01:00:00|13395.7|13385.7|13372.2|13362.2|13398.2|13388.2|13370.2|13360.2|19249
1662944700000|2022-09-12 01:05:00|13371.7|13361.7|13350.2|13340.2|13371.7|13361.7|13350.2|13340.2|1771
1662945000000|2022-09-12 01:10:00|13349.7|13339.7|13335.2|13325.2|13351.2|13341.2|13332.2|13322.2|1747
1662945300000|2022-09-12 01:15:00|13333.7|13323.7|13328.2|13318.2|13338.2|13328.2|13322.7|13312.7|1609
1662945600000|2022-09-12 01:20:00|13327.7|13317.7|13337.2|13327.2|13344.2|13334.2|13327.7|13317.7|1038
1662945900000|2022-09-12 01:25:00|13336.7|13326.7|13352.2|13342.2|13356.2|13346.2|13336.7|13326.7|830
1662946200000|2022-09-12 01:30:00|13351.7|13341.7|13308.7|13298.7|13351.7|13341.7|13303.2|13293.2|4938
1662946500000|2022-09-12 01:35:00|13308.2|13298.2|13306.2|13296.2|13313.2|13303.2|13305.7|13295.7|2176
1662946800000|2022-09-12 01:40:00|13305.7|13295.7|13307.2|13297.2|13309.2|13299.2|13299.2|13289.2|1505
1662947100000|2022-09-12 01:45:00|13305.7|13295.7|13300.7|13290.7|13312.7|13302.7|13295.7|13285.7|1479
1662947400000|2022-09-12 01:50:00|13299.7|13289.7|13292.7|13282.7|13300.7|13290.7|13292.7|13282.7|1219
1662947700000|2022-09-12 01:55:00|13293.7|13283.7|13293.7|13283.7|13298.7|13288.7|13286.7|13276.7|1550
1662948000000|2022-09-12 02:00:00|13292.7|13282.7|13287.7|13277.7|13296.7|13286.7|13285.7|13275.7|878
1662948300000|2022-09-12 02:05:00|13286.7|13276.7|13283.7|13273.7|13287.7|13277.7|13280.7|13270.7|802
1662948600000|2022-09-12 02:10:00|13284.7|13274.7|13288.7|13278.7|13289.7|13279.7|13282.7|13272.7|501
1662948900000|2022-09-12 02:15:00|13287.7|13277.7|13290.7|13280.7|13292.7|13282.7|13287.7|13277.7|559
1662949200000|2022-09-12 02:20:00|13289.7|13279.7|13291.7|13281.7|13292.7|13282.7|13289.7|13279.7|420
1662949500000|2022-09-12 02:25:00|13290.7|13280.7|13287.7|13277.7|13292.7|13282.7|13285.7|13275.7|977
1662949800000|2022-09-12 02:30:00|13288.7|13278.7|13284.7|13274.7|13288.7|13278.7|13283.7|13273.7|732
1662950100000|2022-09-12 02:35:00|13285.7|13275.7|13280.7|13270.7|13286.7|13276.7|13280.7|13270.7|466
1662950400000|2022-09-12 02:40:00|13279.7|13269.7|13273.7|13263.7|13281.7|13271.7|13268.7|13258.7|1119
1662950700000|2022-09-12 02:45:00|13274.7|13264.7|13277.7|13267.7|13283.7|13273.7|13272.7|13262.7|397
1662951000000|2022-09-12 02:50:00|13278.7|13268.7|13277.7|13267.7|13280.7|13270.7|13274.7|13264.7|294
1662951300000|2022-09-12 02:55:00|13276.7|13266.7|13277.7|13267.7|13278.7|13268.7|13274.7|13264.7|260
1662951600000|2022-09-12 03:00:00|13276.7|13266.7|13276.7|13266.7|13277.7|13267.7|13272.7|13262.7|480
1662951900000|2022-09-12 03:05:00|13277.7|13267.7|13280.7|13270.7|13280.7|13270.7|13274.7|13264.7|406
1662952200000|2022-09-12 03:10:00|13279.7|13269.7|13278.7|13268.7|13281.7|13271.7|13278.7|13268.7|165
1662952500000|2022-09-12 03:15:00|13279.7|13269.7|13279.7|13269.7|13284.7|13274.7|13278.7|13268.7|172
1662952800000|2022-09-12 03:20:00|13280.7|13270.7|13285.7|13275.7|13285.7|13275.7|13280.7|13270.7|66
1662953100000|2022-09-12 03:25:00|13283.7|13273.7|13282.7|13272.7|13284.7|13274.7|13280.7|13270.7|123
1662953400000|2022-09-12 03:30:00|13283.7|13273.7|13281.7|13271.7|13285.7|13275.7|13279.7|13269.7|193
1662953700000|2022-09-12 03:35:00|13282.7|13272.7|13284.7|13274.7|13285.7|13275.7|13281.7|13271.7|129
1662954000000|2022-09-12 03:40:00|13283.7|13273.7|13280.7|13270.7|13284.7|13274.7|13280.7|13270.7|77
1662954300000|2022-09-12 03:45:00|13281.7|13271.7|13285.7|13275.7|13286.7|13276.7|13281.7|13271.7|108
1662954600000|2022-09-12 03:50:00|13286.7|13276.7|13280.7|13270.7|13287.7|13277.7|13280.7|13270.7|223
1662954900000|2022-09-12 03:55:00|13279.7|13269.7|13272.7|13262.7|13279.7|13269.7|13270.7|13260.7|555
1662955200000|2022-09-12 04:00:00|13271.7|13261.7|13268.7|13258.7|13275.7|13265.7|13265.7|13255.7|735
1662955500000|2022-09-12 04:05:00|13269.7|13259.7|13264.7|13254.7|13269.7|13259.7|13262.7|13252.7|376
1662955800000|2022-09-12 04:10:00|13265.7|13255.7|13263.7|13253.7|13265.7|13255.7|13262.7|13252.7|332
1662956100000|2022-09-12 04:15:00|13264.7|13254.7|13267.7|13257.7|13268.7|13258.7|13261.7|13251.7|318
1662956400000|2022-09-12 04:20:00|13266.7|13256.7|13268.7|13258.7|13268.7|13258.7|13264.7|13254.7|298
1662956700000|2022-09-12 04:25:00|13267.7|13257.7|13266.7|13256.7|13268.7|13258.7|13266.7|13256.7|228
1662957000000|2022-09-12 04:30:00|13265.7|13255.7|13266.7|13256.7|13267.7|13257.7|13265.7|13255.7|239
1662957300000|2022-09-12 04:35:00|13265.7|13255.7|13265.7|13255.7|13266.7|13256.7|13263.7|13253.7|275
1662957600000|2022-09-12 04:40:00|13266.7|13256.7|13263.7|13253.7|13266.7|13256.7|13263.7|13253.7|334
1662957900000|2022-09-12 04:45:00|13264.7|13254.7|13264.7|13254.7|13267.7|13257.7|13264.7|13254.7|224
1662958200000|2022-09-12 04:50:00|13265.7|13255.7|13266.7|13256.7|13268.7|13258.7|13263.7|13253.7|336
1662958500000|2022-09-12 04:55:00|13265.7|13255.7|13259.7|13249.7|13265.7|13255.7|13259.7|13249.7|491
1662958800000|2022-09-12 05:00:00|13260.7|13250.7|13254.7|13244.7|13260.7|13250.7|13254.7|13244.7|1057
1662959100000|2022-09-12 05:05:00|13253.7|13243.7|13258.7|13248.7|13259.7|13249.7|13252.7|13242.7|593
1662959400000|2022-09-12 05:10:00|13259.7|13249.7|13263.7|13253.7|13264.7|13254.7|13257.7|13247.7|546
1662959700000|2022-09-12 05:15:00|13264.7|13254.7|13267.7|13257.7|13270.7|13260.7|13262.7|13252.7|693
1662960000000|2022-09-12 05:20:00|13266.7|13256.7|13268.7|13258.7|13269.7|13259.7|13263.7|13253.7|663
1662960300000|2022-09-12 05:25:00|13269.7|13259.7|13274.7|13264.7|13276.7|13266.7|13268.7|13258.7|804
1662960600000|2022-09-12 05:30:00|13273.7|13263.7|13279.7|13269.7|13279.7|13269.7|13271.7|13261.7|738
1662960900000|2022-09-12 05:35:00|13280.7|13270.7|13282.7|13272.7|13282.7|13272.7|13279.7|13269.7|1150
1662961200000|2022-09-12 05:40:00|13281.7|13271.7|13281.7|13271.7|13282.7|13272.7|13280.7|13270.7|805
1662961500000|2022-09-12 05:45:00|13282.7|13272.7|13282.7|13272.7|13282.7|13272.7|13280.7|13270.7|371
1662961800000|2022-09-12 05:50:00|13281.7|13271.7|13280.7|13270.7|13282.7|13272.7|13280.7|13270.7|306
1662962100000|2022-09-12 05:55:00|13281.7|13271.7|13280.7|13270.7|13282.7|13272.7|13280.7|13270.7|488
1662962400000|2022-09-12 06:00:00|13281.7|13271.7|13273.7|13263.7|13281.7|13271.7|13269.7|13259.7|653
1662962700000|2022-09-12 06:05:00|13272.7|13262.7|13271.7|13261.7|13273.7|13263.7|13267.7|13257.7|486
1662963000000|2022-09-12 06:10:00|13272.7|13262.7|13266.7|13256.7|13272.7|13262.7|13265.7|13255.7|329
1662963300000|2022-09-12 06:15:00|13265.7|13255.7|13266.7|13256.7|13268.7|13258.7|13262.7|13252.7|488
1662963600000|2022-09-12 06:20:00|13265.7|13255.7|13268.7|13258.7|13269.7|13259.7|13263.7|13253.7|275
1662963900000|2022-09-12 06:25:00|13267.7|13257.7|13277.7|13267.7|13277.7|13267.7|13266.7|13256.7|372
1662964200000|2022-09-12 06:30:00|13278.7|13268.7|13279.7|13269.7|13282.7|13272.7|13276.7|13266.7|962
1662964500000|2022-09-12 06:35:00|13278.7|13268.7|13285.7|13275.7|13289.7|13279.7|13276.7|13266.7|1100
1662964800000|2022-09-12 06:40:00|13286.7|13276.7|13288.7|13278.7|13291.7|13281.7|13284.7|13274.7|499
1662965100000|2022-09-12 06:45:00|13289.7|13279.7|13292.7|13282.7|13294.7|13284.7|13288.7|13278.7|494
1662965400000|2022-09-12 06:50:00|13293.7|13283.7|13300.7|13290.7|13300.7|13290.7|13291.7|13281.7|827
1662965700000|2022-09-12 06:55:00|13299.7|13289.7|13300.7|13290.7|13304.7|13294.7|13297.7|13287.7|759
1662966000000|2022-09-12 07:00:00|13301.7|13288.7|13308.7|13296.7|13308.7|13297.7|13299.7|13288.7|599
1662966300000|2022-09-12 07:05:00|13307.7|13297.7|13318.7|13307.7|13321.7|13310.7|13307.7|13296.7|1053
1662966600000|2022-09-12 07:10:00|13317.7|13306.7|13320.7|13308.7|13322.7|13310.7|13317.7|13306.7|546
1662966900000|2022-09-12 07:15:00|13319.7|13307.7|13315.7|13304.7|13319.7|13307.7|13313.7|13301.7|242
1662967200000|2022-09-12 07:20:00|13314.7|13303.7|13321.7|13310.7|13321.7|13310.7|13314.7|13303.7|175
1662967500000|2022-09-12 07:25:00|13322.7|13311.7|13336.7|13325.7|13336.7|13325.7|13322.7|13311.7|1163
1662967800000|2022-09-12 07:30:00|13335.7|13324.7|13336.7|13324.7|13341.7|13329.7|13333.7|13322.7|650
1662968100000|2022-09-12 07:35:00|13335.7|13325.7|13342.7|13330.7|13345.7|13333.7|13335.7|13325.7|977
1662968400000|2022-09-12 07:40:00|13341.7|13331.7|13342.7|13330.7|13343.7|13332.7|13340.7|13329.7|213
1662968700000|2022-09-12 07:45:00|13341.7|13329.7|13338.7|13327.7|13342.7|13331.7|13337.7|13325.7|425
1662969000000|2022-09-12 07:50:00|13339.7|13328.7|13336.7|13324.7|13340.7|13328.7|13335.7|13324.7|189
1662969300000|2022-09-12 07:55:00|13335.7|13325.7|13340.7|13329.7|13340.7|13329.7|13335.7|13324.7|218
1662969600000|2022-09-12 08:00:00|13341.7|13328.7|13333.7|13321.7|13341.7|13329.7|13329.7|13317.7|897
1662969900000|2022-09-12 08:05:00|13332.7|13320.7|13338.7|13327.7|13343.7|13331.7|13331.7|13320.7|383
1662970200000|2022-09-12 08:10:00|13337.7|13326.7|13340.7|13329.7|13341.7|13329.7|13336.7|13325.7|144
1662970500000|2022-09-12 08:15:00|13341.7|13328.7|13341.7|13330.7|13342.7|13331.7|13338.7|13327.7|118
1662970800000|2022-09-12 08:20:00|13342.7|13329.7|13340.7|13329.7|13343.7|13332.7|13340.7|13329.7|260
1662971100000|2022-09-12 08:25:00|13341.7|13330.7|13342.7|13330.7|13343.7|13332.7|13339.7|13327.7|310
1662971400000|2022-09-12 08:30:00|13352.7|13328.7|13359.4|13335.4|13360.3|13336.3|13352.4|13328.4|0
1662971700000|2022-09-12 08:35:00|13359.2|13335.2|13371.2|13347.2|13371.8|13347.8|13359.2|13335.2|61
1662972000000|2022-09-12 08:40:00|13370|13346|13375.7|13351.7|13376.6|13352.6|13367.7|13343.7|0
1662972300000|2022-09-12 08:45:00|13375.1|13351.1|13371.7|13347.7|13376.6|13352.6|13371.3|13347.3|0
1662972600000|2022-09-12 08:50:00|13371.8|13347.8|13377.3|13353.3|13377.9|13353.9|13371.1|13347.1|0
1662972900000|2022-09-12 08:55:00|13377.1|13353.1|13376|13352|13380.2|13356.2|13374.5|13350.5|0
1662973200000|2022-09-12 09:00:00|13345.7|13332.7|13345.7|13334.7|13350.7|13339.7|13341.7|13330.7|437
1662973500000|2022-09-12 09:05:00|13344.7|13333.7|13343.7|13331.7|13344.7|13333.7|13341.7|13329.7|119
1662973800000|2022-09-12 09:10:00|13342.7|13330.7|13344.7|13332.7|13344.7|13333.7|13341.7|13330.7|42
1662974100000|2022-09-12 09:15:00|13343.7|13333.7|13340.7|13328.7|13345.7|13334.7|13338.7|13327.7|39
1662974400000|2022-09-12 09:20:00|13339.7|13327.7|13339.7|13328.7|13342.7|13331.7|13338.7|13327.7|61
1662974700000|2022-09-12 09:25:00|13338.7|13327.7|13340.7|13329.7|13341.7|13330.7|13338.7|13327.7|55
1662975000000|2022-09-12 09:30:00|13339.7|13328.7|13340.7|13329.7|13341.7|13329.7|13338.7|13327.7|59
1662975300000|2022-09-12 09:35:00|13341.7|13330.7|13342.7|13330.7|13342.7|13331.7|13339.7|13328.7|69
1662975600000|2022-09-12 09:40:00|13341.7|13331.7|13344.7|13333.7|13345.7|13333.7|13341.7|13331.7|79
1662975900000|2022-09-12 09:45:00|13343.7|13332.7|13344.7|13333.7|13346.7|13334.7|13341.7|13330.7|163
1662976200000|2022-09-12 09:50:00|13345.7|13332.7|13340.7|13328.7|13345.7|13332.7|13338.7|13327.7|96
1662976500000|2022-09-12 09:55:00|13339.7|13327.7|13335.7|13324.7|13339.7|13328.7|13334.7|13323.7|94
1662976800000|2022-09-12 10:00:00|13336.7|13325.7|13336.7|13324.7|13337.7|13325.7|13334.7|13323.7|62
1662977100000|2022-09-12 10:05:00|13337.7|13325.7|13334.7|13323.7|13337.7|13326.7|13334.7|13323.7|50
1662977400000|2022-09-12 10:10:00|13335.7|13324.7|13337.7|13326.7|13337.7|13326.7|13335.7|13323.7|45
1662977700000|2022-09-12 10:15:00|13335.7|13324.7|13336.7|13325.7|13338.7|13327.7|13334.7|13322.7|110
1662978000000|2022-09-12 10:20:00|13337.7|13326.7|13340.7|13329.7|13340.7|13329.7|13336.7|13326.7|45
1662978300000|2022-09-12 10:25:00|13341.7|13330.7|13340.7|13329.7|13341.7|13330.7|13338.7|13327.7|56
1662978600000|2022-09-12 10:30:00|13339.7|13328.7|13341.7|13329.7|13341.7|13330.7|13339.7|13328.7|28
1662978900000|2022-09-12 10:35:00|13342.7|13330.7|13341.7|13330.7|13342.7|13331.7|13339.7|13328.7|28
1662979200000|2022-09-12 10:40:00|13340.7|13329.7|13342.7|13330.7|13342.7|13331.7|13339.7|13328.7|33
1662979500000|2022-09-12 10:45:00|13341.7|13331.7|13341.7|13330.7|13343.7|13331.7|13339.7|13328.7|21
1662979800000|2022-09-12 10:50:00|13340.7|13329.7|13340.7|13329.7|13340.7|13329.7|13338.7|13327.7|24
1662980100000|2022-09-12 10:55:00|13339.7|13328.7|13336.7|13325.7|13340.7|13328.7|13336.7|13325.7|60
1662980400000|2022-09-12 11:00:00|13335.7|13324.7|13337.7|13325.7|13337.7|13326.7|13334.7|13323.7|37
1662980700000|2022-09-12 11:05:00|13336.7|13326.7|13336.7|13325.7|13338.7|13327.7|13335.7|13324.7|63
1662981000000|2022-09-12 11:10:00|13335.7|13324.7|13334.7|13322.7|13337.7|13326.7|13331.7|13320.7|141
1662981300000|2022-09-12 11:15:00|13333.7|13323.7|13335.7|13324.7|13336.7|13325.7|13333.7|13322.7|13
1662981600000|2022-09-12 11:20:00|13336.7|13325.7|13338.7|13327.7|13338.7|13327.7|13335.7|13324.7|48
1662981900000|2022-09-12 11:25:00|13339.7|13328.7|13341.7|13329.7|13342.7|13330.7|13339.7|13328.7|58
1662982200000|2022-09-12 11:30:00|13340.7|13328.7|13340.7|13329.7|13341.7|13329.7|13338.7|13326.7|45
1662982500000|2022-09-12 11:35:00|13341.7|13330.7|13340.7|13329.7|13343.7|13332.7|13340.7|13329.7|68
1662982800000|2022-09-12 11:40:00|13339.7|13328.7|13342.7|13331.7|13343.7|13332.7|13338.7|13327.7|61
1662983100000|2022-09-12 11:45:00|13341.7|13330.7|13343.7|13331.7|13343.7|13332.7|13341.7|13330.7|32
1662983400000|2022-09-12 11:50:00|13342.7|13332.7|13344.7|13332.7|13344.7|13333.7|13342.7|13330.7|26
1662983700000|2022-09-12 11:55:00|13343.7|13331.7|13343.7|13331.7|13344.7|13333.7|13342.7|13330.7|55
1662984000000|2022-09-12 12:00:00|13342.7|13332.7|13342.7|13331.7|13343.7|13332.7|13342.7|13330.7|37
1662984300000|2022-09-12 12:05:00|13343.7|13332.7|13342.7|13331.7|13344.7|13332.7|13341.7|13330.7|41
1662984600000|2022-09-12 12:10:00|13343.7|13332.7|13345.7|13333.7|13346.7|13334.7|13342.7|13331.7|71
1662984900000|2022-09-12 12:15:00|13346.7|13334.7|13344.7|13333.7|13346.7|13335.7|13343.7|13332.7|122
1662985200000|2022-09-12 12:20:00|13343.7|13332.7|13339.7|13328.7|13345.7|13334.7|13339.7|13328.7|137
1662985500000|2022-09-12 12:25:00|13340.7|13329.7|13337.7|13326.7|13340.7|13329.7|13336.7|13325.7|51
1662985800000|2022-09-12 12:30:00|13338.7|13327.7|13340.7|13329.7|13340.7|13329.7|13337.7|13326.7|33
1662986100000|2022-09-12 12:35:00|13341.7|13330.7|13342.7|13331.7|13343.7|13331.7|13340.7|13329.7|57
1662986400000|2022-09-12 12:40:00|13343.7|13330.7|13343.7|13332.7|13344.7|13332.7|13342.7|13330.7|61
1662986700000|2022-09-12 12:45:00|13344.7|13333.7|13344.7|13332.7|13345.7|13333.7|13342.7|13330.7|40
1662987000000|2022-09-12 12:50:00|13343.7|13333.7|13346.7|13334.7|13346.7|13335.7|13343.7|13332.7|86
1662987300000|2022-09-12 12:55:00|13345.7|13335.7|13346.7|13335.7|13346.7|13335.7|13345.7|13334.7|9
1662987600000|2022-09-12 13:00:00|13345.7|13334.7|13345.7|13334.7|13345.7|13334.7|13343.7|13331.7|64
1662987900000|2022-09-12 13:05:00|13346.7|13333.7|13346.7|13335.7|13346.7|13335.7|13345.7|13333.7|23
1662988200000|2022-09-12 13:10:00|13347.7|13336.7|13349.7|13338.7|13349.7|13338.7|13345.7|13334.7|127
1662988500000|2022-09-12 13:15:00|13348.7|13337.7|13347.7|13336.7|13349.7|13338.7|13347.7|13335.7|136
1662988800000|2022-09-12 13:20:00|13348.7|13337.7|13350.7|13339.7|13350.7|13339.7|13348.7|13337.7|41
1662989100000|2022-09-12 13:25:00|13349.7|13338.7|13352.7|13341.7|13353.7|13342.7|13349.7|13338.7|116
1662989400000|2022-09-12 13:30:00|13351.7|13340.7|13357.7|13346.7|13357.7|13346.7|13346.7|13335.7|901
1662989700000|2022-09-12 13:35:00|13358.7|13347.7|13349.7|13337.7|13359.7|13348.7|13346.7|13335.7|760
1662990000000|2022-09-12 13:40:00|13348.7|13338.7|13353.7|13341.7|13357.7|13345.7|13348.7|13337.7|381
1662990300000|2022-09-12 13:45:00|13352.7|13340.7|13357.7|13346.7|13357.7|13346.7|13352.7|13340.7|168
1662990600000|2022-09-12 13:50:00|13358.7|13347.7|13366.7|13355.7|13367.7|13356.7|13357.7|13345.7|517
1662990900000|2022-09-12 13:55:00|13367.7|13354.7|13375.7|13364.7|13376.7|13365.7|13367.7|13354.7|785
1662991200000|2022-09-12 14:00:00|13374.7|13363.7|13377.7|13365.7|13377.7|13366.7|13372.7|13361.7|758
1662991500000|2022-09-12 14:05:00|13378.7|13366.7|13379.7|13368.7|13380.7|13369.7|13377.7|13366.7|414
1662991800000|2022-09-12 14:10:00|13378.7|13367.7|13379.7|13368.7|13379.7|13368.7|13376.7|13365.7|152
1662992100000|2022-09-12 14:15:00|13380.7|13367.7|13385.7|13374.7|13388.7|13376.7|13379.7|13367.7|689
1662992400000|2022-09-12 14:20:00|13384.7|13373.7|13383.7|13372.7|13386.7|13375.7|13379.7|13368.7|475
1662992700000|2022-09-12 14:25:00|13384.7|13373.7|13389.7|13378.7|13390.7|13378.7|13384.7|13373.7|726
1662993000000|2022-09-12 14:30:00|13390.7|13379.7|13394.7|13382.7|13394.7|13383.7|13386.7|13375.7|341
1662993300000|2022-09-12 14:35:00|13393.7|13383.7|13397.7|13386.7|13398.7|13387.7|13393.7|13381.7|533
1662993600000|2022-09-12 14:40:00|13398.7|13387.7|13396.7|13385.7|13398.7|13387.7|13392.7|13381.7|238
1662993900000|2022-09-12 14:45:00|13395.7|13384.7|13400.7|13389.7|13400.7|13389.7|13394.7|13383.7|188
1662994200000|2022-09-12 14:50:00|13399.7|13388.7|13394.7|13383.7|13401.7|13389.7|13393.7|13382.7|240
1662994500000|2022-09-12 14:55:00|13393.7|13382.7|13394.7|13382.7|13397.7|13386.7|13393.7|13382.7|136
1662994800000|2022-09-12 15:00:00|13393.7|13383.7|13388.7|13377.7|13394.7|13383.7|13383.7|13371.7|395
1662995100000|2022-09-12 15:05:00|13387.7|13376.7|13386.7|13375.7|13387.7|13376.7|13384.7|13373.7|117
1662995400000|2022-09-12 15:10:00|13385.7|13374.7|13389.7|13378.7|13390.7|13379.7|13384.7|13373.7|180
1662995700000|2022-09-12 15:15:00|13388.7|13377.7|13390.7|13379.7|13390.7|13379.7|13386.7|13375.7|105
1662996000000|2022-09-12 15:20:00|13391.7|13380.7|13392.7|13381.7|13392.7|13381.7|13390.7|13379.7|97
1662996300000|2022-09-12 15:25:00|13391.7|13380.7|13401.7|13390.7|13401.7|13390.7|13391.7|13380.7|213
1662996600000|2022-09-12 15:30:00|13402.7|13391.7|13406.7|13395.7|13406.7|13395.7|13401.7|13390.7|574
1662996900000|2022-09-12 15:35:00|13405.7|13394.7|13401.7|13389.7|13406.7|13394.7|13398.7|13387.7|177
1662997200000|2022-09-12 15:40:00|13400.7|13390.7|13403.7|13392.7|13403.7|13392.7|13400.7|13389.7|102
1662997500000|2022-09-12 15:45:00|13404.7|13391.7|13399.7|13388.7|13406.7|13395.7|13399.7|13388.7|753
1662997800000|2022-09-12 15:50:00|13400.7|13389.7|13403.7|13392.7|13404.7|13392.7|13399.7|13389.7|72
1662998100000|2022-09-12 15:55:00|13402.7|13391.7|13396.7|13384.7|13402.7|13391.7|13393.7|13382.7|231
1662998400000|2022-09-12 16:00:00|13397.7|13385.7|13397.7|13385.7|13399.7|13387.7|13396.7|13385.7|55
1662998700000|2022-09-12 16:05:00|13398.7|13386.7|13396.7|13385.7|13401.7|13390.7|13396.7|13385.7|48
1662999000000|2022-09-12 16:10:00|13395.7|13384.7|13401.7|13390.7|13401.7|13390.7|13393.7|13382.7|84
1662999300000|2022-09-12 16:15:00|13402.7|13391.7|13402.7|13390.7|13403.7|13392.7|13398.7|13387.7|211
1662999600000|2022-09-12 16:20:00|13401.7|13389.7|13405.7|13394.7|13405.7|13394.7|13400.7|13389.7|162
1662999900000|2022-09-12 16:25:00|13404.7|13393.7|13406.7|13394.7|13406.7|13395.7|13404.7|13393.7|144
1663000200000|2022-09-12 16:30:00|13407.7|13395.7|13409.7|13398.7|13410.7|13399.7|13406.7|13394.7|172
1663000500000|2022-09-12 16:35:00|13408.7|13397.7|13411.7|13400.7|13411.7|13400.7|13407.7|13396.7|194
1663000800000|2022-09-12 16:40:00|13410.7|13399.7|13412.7|13401.7|13412.7|13401.7|13410.7|13399.7|99
1663001100000|2022-09-12 16:45:00|13411.7|13400.7|13412.7|13400.7|13412.7|13401.7|13410.7|13399.7|113
1663001400000|2022-09-12 16:50:00|13411.7|13401.7|13414.7|13403.7|13414.7|13403.7|13411.7|13400.7|104
1663001700000|2022-09-12 16:55:00|13415.7|13404.7|13416.7|13405.7|13416.7|13405.7|13414.7|13403.7|152
1663002000000|2022-09-12 17:00:00|13415.7|13404.7|13415.7|13404.7|13417.7|13405.7|13410.7|13399.7|491
1663002300000|2022-09-12 17:05:00|13416.7|13405.7|13422.7|13411.7|13422.7|13411.7|13416.7|13405.7|250
1663002600000|2022-09-12 17:10:00|13423.7|13412.7|13421.7|13410.7|13423.7|13412.7|13421.7|13410.7|102
1663002900000|2022-09-12 17:15:00|13420.7|13409.7|13420.7|13409.7|13420.7|13409.7|13420.7|13409.7|49
1663003200000|2022-09-12 17:20:00|13421.7|13410.7|13423.7|13412.7|13424.7|13413.7|13421.7|13410.7|106
1663003500000|2022-09-12 17:25:00|13424.7|13411.7|13422.7|13411.7|13424.7|13411.7|13421.7|13409.7|103
1663003800000|2022-09-12 17:30:00|13421.7|13410.7|13419.7|13408.7|13421.7|13410.7|13418.7|13407.7|74
1663004100000|2022-09-12 17:35:00|13418.7|13407.7|13422.7|13411.7|13422.7|13411.7|13417.7|13406.7|101
1663004400000|2022-09-12 17:40:00|13423.7|13412.7|13421.7|13410.7|13424.7|13413.7|13421.7|13409.7|110
1663004700000|2022-09-12 17:45:00|13420.7|13409.7|13423.7|13412.7|13423.7|13412.7|13420.7|13409.7|40
1663005000000|2022-09-12 17:50:00|13422.7|13411.7|13422.7|13411.7|13423.7|13412.7|13422.7|13411.7|50
1663005300000|2022-09-12 17:55:00|13423.7|13412.7|13422.7|13411.7|13423.7|13412.7|13422.7|13411.7|52
1663005600000|2022-09-12 18:00:00|13421.7|13410.7|13419.7|13407.7|13422.7|13411.7|13418.7|13407.7|127
1663005900000|2022-09-12 18:05:00|13418.7|13408.7|13420.7|13409.7|13420.7|13409.7|13418.7|13407.7|172
1663006200000|2022-09-12 18:10:00|13419.7|13408.7|13424.7|13413.7|13424.7|13413.7|13419.7|13408.7|168
1663006500000|2022-09-12 18:15:00|13423.7|13412.7|13418.7|13407.7|13423.7|13412.7|13417.7|13406.7|147
1663006800000|2022-09-12 18:20:00|13419.7|13408.7|13419.7|13407.7|13419.7|13408.7|13414.7|13403.7|171
1663007100000|2022-09-12 18:25:00|13418.7|13408.7|13416.7|13404.7|13419.7|13408.7|13415.7|13404.7|98
1663007400000|2022-09-12 18:30:00|13415.7|13403.7|13410.7|13398.7|13415.7|13404.7|13409.7|13398.7|87
1663007700000|2022-09-12 18:35:00|13409.7|13399.7|13419.7|13407.7|13419.7|13407.7|13409.7|13398.7|258
1663008000000|2022-09-12 18:40:00|13420.7|13408.7|13416.2|13406.2|13420.7|13408.7|13416.2|13405.7|134
1663008300000|2022-09-12 18:45:00|13415.2|13405.2|13421.2|13411.2|13421.7|13411.7|13413.2|13403.2|217
1663008600000|2022-09-12 18:50:00|13421.7|13411.7|13419.2|13409.2|13422.2|13412.2|13419.2|13409.2|91
1663008900000|2022-09-12 18:55:00|13418.7|13408.7|13418.2|13408.2|13418.7|13408.7|13418.2|13408.2|38
1663009200000|2022-09-12 19:00:00|13417.2|13407.2|13420.2|13410.2|13420.2|13410.2|13417.2|13407.2|154
1663009500000|2022-09-12 19:05:00|13421.2|13411.2|13423.2|13413.2|13423.2|13413.2|13421.2|13411.2|128
1663009800000|2022-09-12 19:10:00|13422.2|13412.2|13422.2|13412.2|13424.2|13414.2|13422.2|13412.2|131
1663010100000|2022-09-12 19:15:00|13421.2|13411.2|13420.2|13410.2|13421.2|13411.2|13418.2|13408.2|106
1663010400000|2022-09-12 19:20:00|13421.2|13411.2|13419.2|13409.2|13421.2|13411.2|13419.2|13409.2|119
1663010700000|2022-09-12 19:25:00|13418.2|13408.2|13418.7|13408.7|13418.7|13408.7|13416.2|13406.2|106
1663011000000|2022-09-12 19:30:00|13418.2|13408.2|13423.2|13413.2|13425.2|13415.2|13418.2|13408.2|454
1663011300000|2022-09-12 19:35:00|13422.2|13412.2|13420.2|13410.2|13424.2|13414.2|13420.2|13410.2|288
1663011600000|2022-09-12 19:40:00|13419.2|13409.2|13423.2|13413.2|13423.2|13413.2|13419.2|13409.2|159
1663011900000|2022-09-12 19:45:00|13422.7|13412.7|13419.2|13409.2|13422.7|13412.7|13418.2|13408.2|168
1663012200000|2022-09-12 19:50:00|13418.2|13408.2|13419.2|13409.2|13420.2|13410.2|13418.2|13408.2|268
1663012500000|2022-09-12 19:55:00|13418.2|13408.2|13424.2|13414.2|13424.2|13414.2|13418.2|13408.2|335
1663012800000|2022-09-12 20:00:00|13423.2|13413.2|13421.2|13411.2|13423.2|13413.2|13421.2|13411.2|50
1663013100000|2022-09-12 20:05:00|13421.7|13411.7|13422.2|13412.2|13422.2|13412.2|13421.2|13411.2|56
1663013400000|2022-09-12 20:10:00|13422.7|13412.7|13422.7|13412.7|13422.7|13412.7|13422.2|13412.2|16
1663013700000|2022-09-12 20:15:00|13423.2|13413.2|13422.7|13412.7|13423.7|13413.7|13422.2|13412.2|15
1663014000000|2022-09-12 20:20:00|13423.2|13413.2|13424.2|13414.2|13424.2|13414.2|13423.2|13413.2|27
1663014300000|2022-09-12 20:25:00|13423.2|13413.2|13426.7|13416.7|13426.7|13416.7|13423.2|13413.2|64
1663014600000|2022-09-12 20:30:00|13427.2|13417.2|13428.2|13418.2|13428.2|13418.2|13427.2|13417.2|70
1663014900000|2022-09-12 20:35:00|||||||||31
1663015200000|2022-09-12 20:40:00|||||||||47
1663015500000|2022-09-12 20:45:00|13427.2|13417.2|13427.2|13417.2|13428.2|13418.2|13426.2|13416.2|50
1663015800000|2022-09-12 20:50:00|13426.7|13416.7|13426.2|13416.2|13427.7|13417.7|13426.2|13416.2|14
1663016100000|2022-09-12 20:55:00|13426.7|13416.7|13430.2|13420.2|13430.2|13420.2|13426.2|13416.2|113
1663016400000|2022-09-12 21:00:00|13430.7|13420.7|13426.7|13416.7|13431.2|13421.2|13426.7|13416.7|4
1663017000000|2022-09-12 21:10:00|13425.7|13415.7|13425.7|13415.7|13425.7|13415.7|13425.7|13415.7|2
1663017300000|2022-09-12 21:15:00|13433.7|13409.7|13435.5|13411.5|13435.7|13411.7|13433.7|13409.7|0
1663017600000|2022-09-12 21:20:00|13435.3|13411.3|13432.8|13408.8|13435.3|13411.3|13432.8|13408.8|0
1663017900000|2022-09-12 21:25:00|13433.5|13409.5|13433.6|13409.6|13434|13410|13433.1|13409.1|0
1663018200000|2022-09-12 21:30:00|13433.5|13409.5|13433.6|13409.6|13433.8|13409.8|13433.4|13409.4|0
1663018500000|2022-09-12 21:35:00|13433.7|13409.7|13435.2|13411.2|13435.2|13411.2|13433.7|13409.7|0
1663018800000|2022-09-12 21:40:00|13435.3|13411.3|13433.9|13409.9|13435.5|13411.5|13433.7|13409.7|0
1663019100000|2022-09-12 21:45:00|13433.7|13409.7|13433.7|13409.7|13433.7|13409.7|13433.6|13409.6|0
1663019400000|2022-09-12 21:50:00|13434.1|13410.1|13435|13411|13435|13411|13434|13410|0
1663019700000|2022-09-12 21:55:00|13434.9|13410.9|13435.4|13411.4|13435.7|13411.7|13434.4|13410.4|0
1663020000000|2022-09-12 22:00:00|13435.3|13411.3|13433.7|13409.7|13441.9|13417.9|13431.1|13407.1|0
1663020300000|2022-09-12 22:05:00|13434.3|13410.3|13432.4|13408.4|13434.4|13410.4|13431.8|13407.8|0
1663020600000|2022-09-12 22:10:00|13433|13409|13431.8|13407.8|13433.1|13409.1|13431.1|13407.1|0
1663020900000|2022-09-12 22:15:00|13432.3|13408.3|13430.9|13406.9|13433.5|13409.5|13430.9|13406.9|0
1663021200000|2022-09-12 22:20:00|13431.5|13407.5|13425.5|13401.5|13431.6|13407.6|13425.5|13401.5|0
1663021500000|2022-09-12 22:25:00|13426.1|13402.1|13427.4|13403.4|13428.1|13404.1|13426.1|13402.1|0
1663021800000|2022-09-12 22:30:00|13426.8|13402.8|13423.1|13399.1|13427.4|13403.4|13423.1|13399.1|0
1663022100000|2022-09-12 22:35:00|13423.4|13399.4|13422.8|13398.8|13423.5|13399.5|13422.1|13398.1|0
1663022400000|2022-09-12 22:40:00|13422.5|13398.5|13424.8|13400.8|13426.1|13402.1|13422.5|13398.5|0
1663022700000|2022-09-12 22:45:00|13424.2|13400.2|13424.3|13400.3|13425.4|13401.4|13423.6|13399.6|0
1663023000000|2022-09-12 22:50:00|13423.7|13399.7|13423.6|13399.6|13424.3|13400.3|13423.6|13399.6|0
1663023300000|2022-09-12 22:55:00|13423.9|13399.9|13424.3|13400.3|13424.3|13400.3|13423.6|13399.6|0
1663023600000|2022-09-12 23:00:00|13424|13400|13424.3|13400.3|13424.3|13400.3|13422.3|13398.3|0
1663023900000|2022-09-12 23:05:00|13424.9|13400.9|13428.7|13404.7|13430.1|13406.1|13424.9|13400.9|0
1663024200000|2022-09-12 23:10:00|13428.4|13404.4|13428.7|13404.7|13430.1|13406.1|13428.1|13404.1|0
1663024500000|2022-09-12 23:15:00|13429|13405|13427.4|13403.4|13429.4|13405.4|13427.4|13403.4|0
1663024800000|2022-09-12 23:20:00|13427.1|13403.1|13430.1|13406.1|13430.1|13406.1|13426.8|13402.8|0
1663025100000|2022-09-12 23:25:00|13429.5|13405.5|13430.1|13406.1|13430.1|13406.1|13428.7|13404.7|0
1663025400000|2022-09-12 23:30:00|13429.5|13405.5|13428.7|13404.7|13430.1|13406.1|13428.7|13404.7|0
1663025700000|2022-09-12 23:35:00|13428.2|13404.2|13425.5|13401.5|13428.2|13404.2|13424.2|13400.2|0
1663026000000|2022-09-12 23:40:00|13424.9|13400.9|13424.8|13400.8|13426.1|13402.1|13424.2|13400.2|0
1663026300000|2022-09-12 23:45:00|13425.4|13401.4|13424.8|13400.8|13428.1|13404.1|13424.2|13400.2|0
1663026600000|2022-09-12 23:50:00|13424.2|13400.2|13425.9|13401.9|13427.8|13403.8|13424.2|13400.2|0
1663026900000|2022-09-12 23:55:00|13425|13401|13424.6|13400.6|13427.2|13403.2|13423.9|13399.9|0
1663027200000|2022-09-13 00:00:00|13424.8|13400.8|13424.6|13400.6|13429.8|13405.8|13423.9|13399.9|0
1663027500000|2022-09-13 00:05:00|13424|13400|13429.8|13405.8|13429.8|13405.8|13422.6|13398.6|0
1663027800000|2022-09-13 00:10:00|13429.2|13405.2|13425.2|13401.2|13429.8|13405.8|13423.9|13399.9|0
1663028100000|2022-09-13 00:15:00|13424.6|13400.6|13419.9|13395.9|13425.6|13401.6|13417.5|13393.5|0
1663028400000|2022-09-13 00:20:00|13420.5|13396.5|13420.3|13396.3|13422.7|13398.7|13418.7|13394.7|0
1663028700000|2022-09-13 00:25:00|13420.6|13396.6|13420.6|13396.6|13422.9|13398.9|13418.3|13394.3|0
1663029000000|2022-09-13 00:30:00|13421.2|13397.2|13423.8|13399.8|13425|13401|13420.3|13396.3|0
1663029300000|2022-09-13 00:35:00|13424.4|13400.4|13424.1|13400.1|13424.7|13400.7|13420.3|13396.3|0
1663029600000|2022-09-13 00:40:00|13424.3|13400.3|13426.2|13402.2|13429.6|13405.6|13423.5|13399.5|0
1663029900000|2022-09-13 00:45:00|13425.6|13401.6|13428.8|13404.8|13429.4|13405.4|13425.3|13401.3|0
1663030200000|2022-09-13 00:50:00|13428.2|13404.2|13431.7|13407.7|13431.7|13407.7|13426.8|13402.8|0
1663030500000|2022-09-13 00:55:00|13432.3|13408.3|13429.6|13405.6|13432.3|13408.3|13424.4|13400.4|0
1663030800000|2022-09-13 01:00:00|13418.7|13408.7|13414.2|13404.2|13429.2|13419.2|13409.2|13399.2|2486
1663031100000|2022-09-13 01:05:00|13413.7|13403.7|13416.2|13406.2|13417.7|13407.7|13405.7|13395.7|1105
1663031400000|2022-09-13 01:10:00|13415.2|13405.2|13418.7|13408.7|13420.2|13410.2|13409.2|13399.2|1054
1663031700000|2022-09-13 01:15:00|13419.2|13409.2|13415.2|13405.2|13428.2|13418.2|13408.7|13398.7|2688
1663032000000|2022-09-13 01:20:00|13414.7|13404.7|13439.7|13429.7|13441.2|13431.2|13405.2|13395.2|3282
1663032300000|2022-09-13 01:25:00|13439.2|13429.2|13465.7|13455.7|13487.7|13477.7|13435.7|13425.7|7781
1663032600000|2022-09-13 01:30:00|13465.2|13455.2|13487.2|13477.2|13506.2|13496.2|13465.2|13455.2|19673
1663032900000|2022-09-13 01:35:00|13486.7|13476.7|13463.7|13453.7|13486.7|13476.7|13454.7|13444.7|7093
1663033200000|2022-09-13 01:40:00|13463.2|13453.2|13440.2|13430.2|13463.2|13453.2|13425.2|13415.2|5485
1663033500000|2022-09-13 01:45:00|13439.7|13429.7|13441.7|13431.7|13449.7|13439.7|13421.7|13411.7|5161
1663033800000|2022-09-13 01:50:00|13440.7|13430.7|13472.7|13462.7|13472.7|13462.7|13432.7|13422.7|3661
1663034100000|2022-09-13 01:55:00|13471.7|13461.7|13481.7|13471.7|13483.7|13473.7|13463.7|13453.7|4654
1663034400000|2022-09-13 02:00:00|13480.7|13470.7|13489.7|13479.7|13494.7|13484.7|13477.7|13467.7|5749
1663034700000|2022-09-13 02:05:00|13488.7|13478.7|13482.7|13472.7|13489.7|13479.7|13470.7|13460.7|3949
1663035000000|2022-09-13 02:10:00|13483.7|13473.7|13497.7|13487.7|13498.7|13488.7|13481.7|13471.7|4134
1663035300000|2022-09-13 02:15:00|13498.7|13488.7|13545.7|13535.7|13553.7|13543.7|13492.7|13482.7|7986
1663035600000|2022-09-13 02:20:00|13544.7|13534.7|13536.7|13526.7|13553.7|13543.7|13533.7|13523.7|5331
1663035900000|2022-09-13 02:25:00|13535.7|13525.7|13527.7|13517.7|13539.7|13529.7|13516.7|13506.7|3985
1663036200000|2022-09-13 02:30:00|13526.7|13516.7|13525.7|13515.7|13531.7|13521.7|13520.7|13510.7|2968
1663036500000|2022-09-13 02:35:00|13526.7|13516.7|13539.7|13529.7|13547.7|13537.7|13525.7|13515.7|3233
1663036800000|2022-09-13 02:40:00|13540.7|13530.7|13562.7|13552.7|13566.7|13556.7|13537.7|13527.7|4456
1663037100000|2022-09-13 02:45:00|13563.7|13553.7|13564.7|13554.7|13564.7|13554.7|13546.7|13536.7|2673
1663037400000|2022-09-13 02:50:00|13567.7|13557.7|13560.7|13550.7|13567.7|13557.7|13556.7|13546.7|3006
1663037700000|2022-09-13 02:55:00|13561.7|13551.7|13560.7|13550.7|13574.7|13564.7|13556.7|13546.7|4177
1663038000000|2022-09-13 03:00:00|13559.7|13549.7|13556.7|13546.7|13563.7|13553.7|13544.7|13534.7|2871
1663038300000|2022-09-13 03:05:00|13557.7|13547.7|13577.7|13567.7|13577.7|13567.7|13557.7|13547.7|3639
1663038600000|2022-09-13 03:10:00|13576.7|13566.7|13576.7|13566.7|13591.7|13581.7|13574.7|13564.7|3428
1663038900000|2022-09-13 03:15:00|13575.7|13565.7|13571.7|13561.7|13578.7|13568.7|13569.7|13559.7|1639
1663039200000|2022-09-13 03:20:00|13572.7|13562.7|13580.7|13570.7|13581.7|13571.7|13568.7|13558.7|1611
1663039500000|2022-09-13 03:25:00|13579.7|13569.7|13575.7|13565.7|13581.7|13571.7|13571.7|13561.7|1022
1663039800000|2022-09-13 03:30:00|13576.7|13566.7|13576.7|13566.7|13577.7|13567.7|13571.7|13561.7|478
1663040100000|2022-09-13 03:35:00|13575.7|13565.7|13583.7|13573.7|13585.7|13575.7|13575.7|13565.7|797
1663040400000|2022-09-13 03:40:00|13584.7|13574.7|13587.7|13577.7|13587.7|13577.7|13583.7|13573.7|397
1663040700000|2022-09-13 03:45:00|13586.7|13576.7|13590.7|13580.7|13590.7|13580.7|13586.7|13576.7|308
1663041000000|2022-09-13 03:50:00|13589.7|13579.7|13589.7|13579.7|13591.7|13581.7|13588.7|13578.7|286
1663041300000|2022-09-13 03:55:00|13590.7|13580.7|13590.7|13580.7|13591.7|13581.7|13588.7|13578.7|281
1663041600000|2022-09-13 04:00:00|13591.7|13581.7|13589.7|13579.7|13591.7|13581.7|13589.7|13579.7|502
1663041900000|2022-09-13 04:05:00|13590.7|13580.7|13588.7|13578.7|13591.7|13581.7|13588.7|13578.7|285
1663042200000|2022-09-13 04:10:00|13587.7|13577.7|13589.7|13579.7|13590.7|13580.7|13586.7|13576.7|244
1663042500000|2022-09-13 04:15:00|13590.7|13580.7|13592.7|13582.7|13593.7|13583.7|13588.7|13578.7|349
1663042800000|2022-09-13 04:20:00|13593.7|13583.7|13592.7|13582.7|13594.7|13584.7|13592.7|13582.7|351
1663043100000|2022-09-13 04:25:00|13594.7|13584.7|13595.7|13585.7|13595.7|13585.7|13592.7|13582.7|246
1663043400000|2022-09-13 04:30:00|13593.7|13583.7|13596.7|13586.7|13597.7|13587.7|13592.7|13582.7|799
1663043700000|2022-09-13 04:35:00|13595.7|13585.7|13594.7|13584.7|13595.7|13585.7|13592.7|13582.7|348
1663044000000|2022-09-13 04:40:00|13593.7|13583.7|13592.7|13582.7|13595.7|13585.7|13591.7|13581.7|262
1663044300000|2022-09-13 04:45:00|13591.7|13581.7|13592.7|13582.7|13595.7|13585.7|13591.7|13581.7|595
1663044600000|2022-09-13 04:50:00|13591.7|13581.7|13594.7|13584.7|13594.7|13584.7|13591.7|13581.7|150
1663044900000|2022-09-13 04:55:00|13593.7|13583.7|13593.7|13583.7|13595.7|13585.7|13593.7|13583.7|510
1663045200000|2022-09-13 05:00:00|13592.7|13582.7|13567.7|13557.7|13592.7|13582.7|13567.7|13557.7|5731
1663045500000|2022-09-13 05:05:00|13566.7|13556.7|13565.7|13555.7|13568.7|13558.7|13557.7|13547.7|2321
1663045800000|2022-09-13 05:10:00|13564.7|13554.7|13576.7|13566.7|13580.7|13570.7|13564.7|13554.7|3655
1663046100000|2022-09-13 05:15:00|13575.7|13565.7|13589.7|13579.7|13589.7|13579.7|13575.7|13565.7|4383
1663046400000|2022-09-13 05:20:00|13587.7|13577.7|13583.7|13573.7|13590.7|13580.7|13582.7|13572.7|2985
1663046700000|2022-09-13 05:25:00|13585.7|13575.7|13586.7|13576.7|13588.7|13578.7|13571.7|13561.7|2262
1663047000000|2022-09-13 05:30:00|13587.7|13577.7|13591.7|13581.7|13592.7|13582.7|13584.7|13574.7|2377
1663047300000|2022-09-13 05:35:00|13590.7|13580.7|13578.7|13568.7|13592.7|13582.7|13577.7|13567.7|2057
1663047600000|2022-09-13 05:40:00|13577.7|13567.7|13569.7|13559.7|13580.7|13570.7|13565.7|13555.7|1996
1663047900000|2022-09-13 05:45:00|13568.7|13558.7|13566.7|13556.7|13572.7|13562.7|13564.7|13554.7|1566
1663048200000|2022-09-13 05:50:00|13567.7|13557.7|13561.7|13551.7|13567.7|13557.7|13557.7|13547.7|1786
1663048500000|2022-09-13 05:55:00|13562.7|13552.7|13567.7|13557.7|13571.7|13561.7|13558.7|13548.7|1594
1663048800000|2022-09-13 06:00:00|13566.7|13556.7|13567.7|13557.7|13575.7|13565.7|13561.7|13551.7|2778
1663049100000|2022-09-13 06:05:00|13566.7|13556.7|13564.7|13554.7|13567.7|13557.7|13558.7|13548.7|1435
1663049400000|2022-09-13 06:10:00|13565.7|13555.7|13573.7|13563.7|13573.7|13563.7|13562.7|13552.7|2197
1663049700000|2022-09-13 06:15:00|13572.7|13562.7|13565.7|13555.7|13572.7|13562.7|13560.7|13550.7|1271
1663050000000|2022-09-13 06:20:00|13564.7|13554.7|13565.7|13555.7|13567.7|13557.7|13560.7|13550.7|950
1663050300000|2022-09-13 06:25:00|13564.7|13554.7|13559.7|13549.7|13565.7|13555.7|13556.7|13546.7|1246
1663050600000|2022-09-13 06:30:00|13560.7|13550.7|13552.7|13542.7|13565.7|13555.7|13550.7|13540.7|2347
1663050900000|2022-09-13 06:35:00|13553.7|13543.7|13549.7|13539.7|13553.7|13543.7|13543.7|13533.7|1726
1663051200000|2022-09-13 06:40:00|13548.7|13538.7|13533.7|13523.7|13552.7|13542.7|13531.7|13521.7|3392
1663051500000|2022-09-13 06:45:00|13532.7|13522.7|13533.7|13523.7|13540.7|13530.7|13529.7|13519.7|2743
1663051800000|2022-09-13 06:50:00|13534.7|13524.7|13528.7|13518.7|13534.7|13524.7|13522.7|13512.7|3287
1663052100000|2022-09-13 06:55:00|13529.7|13519.7|13527.7|13517.7|13533.7|13523.7|13519.7|13509.7|2983
1663052400000|2022-09-13 07:00:00|13528.7|13516.7|13535.7|13524.7|13539.7|13528.7|13528.7|13515.7|2188
1663052700000|2022-09-13 07:05:00|13536.7|13525.7|13529.7|13517.7|13536.7|13525.7|13529.7|13517.7|727
1663053000000|2022-09-13 07:10:00|13528.7|13518.7|13521.7|13510.7|13530.7|13518.7|13518.7|13507.7|821
1663053300000|2022-09-13 07:15:00|13522.7|13511.7|13521.7|13510.7|13525.7|13514.7|13517.7|13506.7|783
1663053600000|2022-09-13 07:20:00|13522.7|13509.7|13522.7|13510.7|13523.7|13512.7|13516.7|13505.7|587
1663053900000|2022-09-13 07:25:00|13521.7|13509.7|13526.7|13515.7|13527.7|13516.7|13519.7|13507.7|354
1663054200000|2022-09-13 07:30:00|13527.7|13516.7|13531.7|13520.7|13531.7|13520.7|13525.7|13514.7|250
1663054500000|2022-09-13 07:35:00|13530.7|13519.7|13529.7|13518.7|13531.7|13520.7|13526.7|13514.7|286
1663054800000|2022-09-13 07:40:00|13530.7|13519.7|13532.7|13520.7|13532.7|13521.7|13527.7|13516.7|546
1663055100000|2022-09-13 07:45:00|13531.7|13521.7|13533.7|13521.7|13534.7|13522.7|13530.7|13518.7|521
1663055400000|2022-09-13 07:50:00|13532.7|13522.7|13528.7|13517.7|13533.7|13522.7|13527.7|13516.7|321
1663055700000|2022-09-13 07:55:00|13527.7|13516.7|13531.7|13520.7|13533.7|13522.7|13525.7|13513.7|599
1663056000000|2022-09-13 08:00:00|13533.7|13522.7|13527.7|13515.7|13534.7|13523.7|13525.7|13513.7|503
1663056300000|2022-09-13 08:05:00|13526.7|13516.7|13522.7|13511.7|13527.7|13516.7|13518.7|13507.7|584
1663056600000|2022-09-13 08:10:00|13523.7|13512.7|13523.7|13512.7|13528.7|13516.7|13519.7|13508.7|773
1663056900000|2022-09-13 08:15:00|13522.7|13511.7|13519.7|13508.7|13524.7|13513.7|13518.7|13507.7|420
1663057200000|2022-09-13 08:20:00|13520.7|13509.7|13521.7|13510.7|13523.7|13511.7|13519.7|13508.7|572
1663057500000|2022-09-13 08:25:00|13522.7|13511.7|13523.7|13512.7|13524.7|13512.7|13518.7|13507.7|1572
1663057800000|2022-09-13 08:30:00|13527.9|13503.9|13526.5|13502.5|13529.7|13505.7|13525|13501|28
1663058100000|2022-09-13 08:35:00|13526.8|13502.8|13522.9|13498.9|13527.1|13503.1|13521.4|13497.4|3546
1663058400000|2022-09-13 08:40:00|13523.4|13499.4|13522.2|13498.2|13525.5|13501.5|13518.7|13494.7|0
1663058700000|2022-09-13 08:45:00|13521.9|13497.9|13529.2|13505.2|13529.2|13505.2|13520.2|13496.2|0
1663059000000|2022-09-13 08:50:00|13528.6|13504.6|13520|13496|13530|13506|13520|13496|0
1663059300000|2022-09-13 08:55:00|13520.6|13496.6|13525.8|13501.8|13526.4|13502.4|13520|13496|0
1663059600000|2022-09-13 09:00:00|13527.7|13514.7|13521.7|13510.7|13534.7|13523.7|13519.7|13508.7|516
1663059900000|2022-09-13 09:05:00|13522.7|13511.7|13521.7|13510.7|13522.7|13511.7|13519.7|13508.7|55
1663060200000|2022-09-13 09:10:00|13522.7|13509.7|13519.7|13508.7|13522.7|13511.7|13518.7|13507.7|64
1663060500000|2022-09-13 09:15:00|13518.7|13507.7|13518.7|13507.7|13520.7|13509.7|13518.7|13507.7|95
1663060800000|2022-09-13 09:20:00|13519.7|13508.7|13517.7|13506.7|13519.7|13508.7|13516.7|13505.7|77
1663061100000|2022-09-13 09:25:00|13516.7|13505.7|13515.7|13503.7|13517.7|13506.7|13514.7|13503.7|118
1663061400000|2022-09-13 09:30:00|13514.7|13504.7|13519.7|13508.7|13519.7|13508.7|13514.7|13502.7|313
1663061700000|2022-09-13 09:35:00|13518.7|13507.7|13515.7|13504.7|13518.7|13507.7|13514.7|13502.7|156
1663062000000|2022-09-13 09:40:00|13516.7|13503.7|13516.7|13505.7|13517.7|13506.7|13515.7|13503.7|109
1663062300000|2022-09-13 09:45:00|13515.7|13504.7|13516.7|13505.7|13517.7|13506.7|13515.7|13504.7|55
1663062600000|2022-09-13 09:50:00|13517.7|13504.7|13516.7|13505.7|13517.7|13505.7|13515.7|13503.7|73
1663062900000|2022-09-13 09:55:00|13515.7|13504.7|13517.7|13506.7|13518.7|13507.7|13515.7|13503.7|68
1663063200000|2022-09-13 10:00:00|13516.7|13505.7|13517.7|13506.7|13518.7|13507.7|13516.7|13504.7|116
1663063500000|2022-09-13 10:05:00|13518.7|13507.7|13517.7|13506.7|13518.7|13507.7|13516.7|13505.7|32
1663063800000|2022-09-13 10:10:00|13518.7|13505.7|13516.7|13505.7|13518.7|13507.7|13516.7|13505.7|54
1663064100000|2022-09-13 10:15:00|13517.7|13506.7|13518.7|13507.7|13520.7|13508.7|13516.7|13505.7|58
1663064400000|2022-09-13 10:20:00|13517.7|13506.7|13517.7|13505.7|13518.7|13507.7|13515.7|13504.7|83
1663064700000|2022-09-13 10:25:00|13516.7|13506.7|13516.7|13505.7|13518.7|13506.7|13516.7|13505.7|45
1663065000000|2022-09-13 10:30:00|13517.7|13504.7|13518.7|13507.7|13518.7|13507.7|13516.7|13504.7|37
1663065300000|2022-09-13 10:35:00|13517.7|13506.7|13519.7|13508.7|13520.7|13509.7|13517.7|13506.7|66
1663065600000|2022-09-13 10:40:00|13518.7|13507.7|13519.7|13508.7|13521.7|13510.7|13518.7|13507.7|41
1663065900000|2022-09-13 10:45:00|13520.7|13509.7|13520.7|13509.7|13521.7|13510.7|13519.7|13508.7|32
1663066200000|2022-09-13 10:50:00|13521.7|13508.7|13521.7|13509.7|13521.7|13510.7|13520.7|13508.7|47
1663066500000|2022-09-13 10:55:00|13522.7|13510.7|13521.7|13510.7|13522.7|13511.7|13521.7|13509.7|69
1663066800000|2022-09-13 11:00:00|13522.7|13511.7|13522.7|13511.7|13522.7|13511.7|13521.7|13510.7|70
1663067100000|2022-09-13 11:05:00|13521.7|13510.7|13522.7|13511.7|13523.7|13512.7|13521.7|13509.7|189
1663067400000|2022-09-13 11:10:00|13523.7|13512.7|13523.7|13512.7|13524.7|13513.7|13523.7|13511.7|174
1663067700000|2022-09-13 11:15:00|13524.7|13513.7|13522.7|13511.7|13524.7|13513.7|13521.7|13510.7|92
1663068000000|2022-09-13 11:20:00|13521.7|13510.7|13529.7|13518.7|13534.7|13522.7|13521.7|13510.7|282
1663068300000|2022-09-13 11:25:00|13530.7|13519.7|13533.7|13522.7|13535.7|13524.7|13529.7|13517.7|261
1663068600000|2022-09-13 11:30:00|13534.7|13521.7|13531.7|13520.7|13534.7|13522.7|13529.7|13517.7|342
1663068900000|2022-09-13 11:35:00|13530.7|13519.7|13525.7|13514.7|13531.7|13520.7|13524.7|13513.7|293
1663069200000|2022-09-13 11:40:00|13526.7|13515.7|13524.7|13513.7|13526.7|13515.7|13524.7|13512.7|224
1663069500000|2022-09-13 11:45:00|13523.7|13512.7|13529.7|13518.7|13530.7|13519.7|13523.7|13512.7|217
1663069800000|2022-09-13 11:50:00|13528.7|13517.7|13529.7|13518.7|13529.7|13518.7|13528.7|13516.7|105
1663070100000|2022-09-13 11:55:00|13530.7|13517.7|13532.7|13521.7|13532.7|13521.7|13530.7|13517.7|158
1663070400000|2022-09-13 12:00:00|13533.7|13522.7|13528.7|13517.7|13533.7|13522.7|13528.7|13517.7|306
1663070700000|2022-09-13 12:05:00|13527.7|13516.7|13526.7|13515.7|13529.7|13518.7|13526.7|13515.7|135
1663071000000|2022-09-13 12:10:00|13525.7|13514.7|13525.7|13514.7|13526.7|13515.7|13525.7|13514.7|75
1663071300000|2022-09-13 12:15:00|13524.7|13513.7|13521.7|13510.7|13524.7|13513.7|13520.7|13509.7|404
1663071600000|2022-09-13 12:20:00|13522.7|13511.7|13522.7|13511.7|13523.7|13512.7|13521.7|13509.7|158
1663071900000|2022-09-13 12:25:00|13521.7|13510.7|13528.7|13517.7|13533.7|13522.7|13520.7|13509.7|719
1663072200000|2022-09-13 12:30:00|13529.7|13518.7|13459.7|13448.7|13531.7|13518.7|13448.7|13437.7|4132
1663072500000|2022-09-13 12:35:00|13458.7|13446.7|13436.7|13425.7|13462.7|13451.7|13433.7|13421.7|2712
1663072800000|2022-09-13 12:40:00|13435.7|13423.7|13441.7|13429.7|13443.7|13432.7|13432.7|13420.7|1504
1663073100000|2022-09-13 12:45:00|13442.7|13430.7|13443.7|13432.7|13449.7|13437.7|13435.7|13424.7|960
1663073400000|2022-09-13 12:50:00|13442.7|13431.7|13433.7|13422.7|13445.7|13434.7|13433.7|13422.7|701
1663073700000|2022-09-13 12:55:00|13434.7|13423.7|13425.7|13413.7|13435.7|13424.7|13423.7|13412.7|1164
1663074000000|2022-09-13 13:00:00|13423.7|13412.7|13427.7|13415.7|13429.7|13417.7|13419.7|13408.7|947
1663074300000|2022-09-13 13:05:00|13426.7|13414.7|13418.7|13407.7|13426.7|13414.7|13417.7|13406.7|732
1663074600000|2022-09-13 13:10:00|13417.7|13406.7|13419.7|13407.7|13420.7|13408.7|13416.7|13404.7|441
1663074900000|2022-09-13 13:15:00|13418.7|13406.7|13421.7|13410.7|13421.7|13410.7|13416.7|13405.7|214
1663075200000|2022-09-13 13:20:00|13420.7|13409.7|13424.7|13413.7|13424.7|13413.7|13419.7|13408.7|300
1663075500000|2022-09-13 13:25:00|13423.7|13412.7|13419.7|13408.7|13423.7|13412.7|13419.7|13408.7|138
1663075800000|2022-09-13 13:30:00|13418.7|13407.7|13440.7|13429.7|13446.7|13435.7|13414.7|13403.7|1592
1663076100000|2022-09-13 13:35:00|13441.7|13428.7|13427.7|13415.7|13441.7|13428.7|13416.7|13405.7|789
1663076400000|2022-09-13 13:40:00|13426.7|13414.7|13431.7|13420.7|13435.7|13423.7|13421.7|13410.7|574
1663076700000|2022-09-13 13:45:00|13432.7|13421.7|13435.7|13423.7|13438.7|13427.7|13424.7|13413.7|500
1663077000000|2022-09-13 13:50:00|13434.7|13424.7|13438.7|13427.7|13441.7|13429.7|13432.7|13421.7|674
1663077300000|2022-09-13 13:55:00|13437.7|13426.7|13428.7|13417.7|13439.7|13427.7|13426.7|13415.7|510
1663077600000|2022-09-13 14:00:00|13427.7|13416.7|13421.7|13409.7|13430.7|13419.7|13419.7|13408.7|665
1663077900000|2022-09-13 14:05:00|13420.7|13408.7|13430.7|13419.7|13431.7|13420.7|13419.7|13408.7|346
1663078200000|2022-09-13 14:10:00|13429.7|13418.7|13429.7|13418.7|13431.7|13420.7|13422.7|13411.7|265
1663078500000|2022-09-13 14:15:00|13428.7|13417.7|13430.7|13419.7|13433.7|13422.7|13425.7|13414.7|253
1663078800000|2022-09-13 14:20:00|13429.7|13418.7|13416.7|13405.7|13429.7|13418.7|13416.7|13405.7|393
1663079100000|2022-09-13 14:25:00|13417.7|13406.7|13419.7|13407.7|13422.7|13411.7|13413.7|13402.7|526
1663079400000|2022-09-13 14:30:00|13418.7|13406.7|13414.7|13403.7|13423.7|13412.7|13413.7|13402.7|316
1663079700000|2022-09-13 14:35:00|13413.7|13402.7|13416.7|13404.7|13417.7|13406.7|13412.7|13401.7|245
1663080000000|2022-09-13 14:40:00|13415.7|13403.7|13413.7|13402.7|13416.7|13405.7|13411.7|13400.7|382
1663080300000|2022-09-13 14:45:00|13412.7|13401.7|13403.7|13392.7|13414.7|13402.7|13403.7|13392.7|585
1663080600000|2022-09-13 14:50:00|13404.7|13393.7|13411.7|13400.7|13412.7|13401.7|13402.7|13390.7|575
1663080900000|2022-09-13 14:55:00|13410.7|13399.7|13411.7|13400.7|13418.7|13407.7|13410.7|13399.7|284
1663081200000|2022-09-13 15:00:00|13410.7|13399.7|13412.7|13401.7|13420.7|13409.7|13410.7|13398.7|336
1663081500000|2022-09-13 15:05:00|13411.7|13400.7|13408.7|13397.7|13413.7|13402.7|13404.7|13393.7|382
1663081800000|2022-09-13 15:10:00|13407.7|13396.7|13407.7|13396.7|13410.7|13399.7|13404.7|13393.7|256
1663082100000|2022-09-13 15:15:00|13406.7|13395.7|13405.7|13394.7|13411.7|13400.7|13405.7|13394.7|237
1663082400000|2022-09-13 15:20:00|13404.7|13393.7|13406.7|13394.7|13408.7|13397.7|13404.7|13393.7|97
1663082700000|2022-09-13 15:25:00|13405.7|13393.7|13406.7|13395.7|13406.7|13395.7|13403.7|13392.7|193
1663083000000|2022-09-13 15:30:00|13405.7|13394.7|13407.7|13396.7|13408.7|13397.7|13404.7|13392.7|173
1663083300000|2022-09-13 15:35:00|13408.7|13395.7|13407.7|13396.7|13409.7|13398.7|13406.7|13395.7|119
1663083600000|2022-09-13 15:40:00|13406.7|13395.7|13406.7|13395.7|13406.7|13395.7|13402.7|13391.7|259
1663083900000|2022-09-13 15:45:00|13405.7|13394.7|13404.7|13393.7|13407.7|13396.7|13403.7|13392.7|104
1663084200000|2022-09-13 15:50:00|13405.7|13394.7|13407.7|13395.7|13408.7|13397.7|13404.7|13393.7|74
1663084500000|2022-09-13 15:55:00|13406.7|13396.7|13405.7|13394.7|13407.7|13396.7|13402.7|13391.7|102
1663084800000|2022-09-13 16:00:00|13404.7|13393.7|13407.7|13396.7|13409.7|13398.7|13403.7|13392.7|65
1663085100000|2022-09-13 16:05:00|13408.7|13397.7|13415.7|13404.7|13415.7|13404.7|13407.7|13396.7|153
1663085400000|2022-09-13 16:10:00|13414.7|13403.7|13417.7|13406.7|13418.7|13407.7|13414.7|13403.7|291
1663085700000|2022-09-13 16:15:00|13418.7|13407.7|13414.7|13403.7|13418.7|13407.7|13414.7|13403.7|165
1663086000000|2022-09-13 16:20:00|13415.7|13404.7|13410.7|13399.7|13415.7|13404.7|13410.7|13398.7|173
1663086300000|2022-09-13 16:25:00|13409.7|13398.7|13407.7|13396.7|13409.7|13398.7|13406.7|13395.7|124
1663086600000|2022-09-13 16:30:00|13408.7|13397.7|13412.7|13401.7|13414.7|13403.7|13405.7|13394.7|470
1663086900000|2022-09-13 16:35:00|13413.7|13402.7|13416.7|13405.7|13418.7|13407.7|13413.7|13402.7|421
1663087200000|2022-09-13 16:40:00|13415.7|13404.7|13418.7|13407.7|13418.7|13407.7|13415.7|13404.7|343
1663087500000|2022-09-13 16:45:00|13416.7|13405.7|13418.7|13407.7|13418.7|13407.7|13416.7|13404.7|296
1663087800000|2022-09-13 16:50:00|13417.7|13406.7|13417.7|13406.7|13419.7|13407.7|13416.7|13405.7|71
1663088100000|2022-09-13 16:55:00|13416.7|13405.7|13414.7|13403.7|13416.7|13405.7|13412.7|13400.7|237
1663088400000|2022-09-13 17:00:00|13413.7|13402.7|13411.7|13400.7|13418.7|13407.7|13409.7|13398.7|604
1663088700000|2022-09-13 17:05:00|13412.7|13399.7|13406.7|13395.7|13414.7|13403.7|13406.7|13395.7|126
1663089000000|2022-09-13 17:10:00|13405.7|13394.7|13409.7|13398.7|13412.7|13400.7|13405.7|13394.7|93
1663089300000|2022-09-13 17:15:00|13408.7|13397.7|13411.7|13400.7|13413.7|13402.7|13408.7|13397.7|96
1663089600000|2022-09-13 17:20:00|13412.7|13401.7|13414.7|13403.7|13415.7|13404.7|13410.7|13399.7|140
1663089900000|2022-09-13 17:25:00|13413.7|13402.7|13414.7|13403.7|13414.7|13403.7|13412.7|13401.7|96
1663090200000|2022-09-13 17:30:00|13413.7|13402.7|13414.7|13403.7|13415.7|13403.7|13411.7|13400.7|144
1663090500000|2022-09-13 17:35:00|13415.7|13404.7|13413.7|13401.7|13415.7|13404.7|13411.7|13399.7|160
1663090800000|2022-09-13 17:40:00|13414.7|13402.7|13407.7|13396.7|13415.7|13403.7|13406.7|13395.7|158
1663091100000|2022-09-13 17:45:00|13406.7|13395.7|13411.7|13400.7|13411.7|13400.7|13403.7|13392.7|222
1663091400000|2022-09-13 17:50:00|13410.7|13399.7|13403.7|13392.7|13411.7|13399.7|13402.7|13391.7|187
1663091700000|2022-09-13 17:55:00|13404.7|13393.7|13404.7|13393.7|13407.7|13396.7|13403.7|13392.7|127
1663092000000|2022-09-13 18:00:00|13405.7|13394.7|13402.7|13391.7|13405.7|13394.7|13401.7|13390.7|184
1663092300000|2022-09-13 18:05:00|13403.7|13392.7|13402.7|13391.7|13406.7|13395.7|13401.7|13390.7|149
1663092600000|2022-09-13 18:10:00|13403.7|13390.7|13403.7|13392.7|13404.7|13393.7|13400.7|13388.7|171
1663092900000|2022-09-13 18:15:00|13404.7|13393.7|13402.7|13391.7|13404.7|13393.7|13401.7|13390.7|80
1663093200000|2022-09-13 18:20:00|13403.7|13390.7|13392.7|13381.7|13403.7|13392.7|13392.7|13381.7|440
1663093500000|2022-09-13 18:25:00|13391.7|13380.7|13386.7|13375.7|13391.7|13380.7|13386.7|13375.7|417
1663093800000|2022-09-13 18:30:00|13387.7|13376.7|13376.7|13365.7|13387.7|13376.7|13375.7|13364.7|494
1663094100000|2022-09-13 18:35:00|13375.7|13364.7|13361.7|13349.7|13376.7|13365.7|13361.7|13349.7|982
1663094400000|2022-09-13 18:40:00|13360.7|13350.7|13355.2|13345.2|13363.7|13351.7|13355.2|13343.7|673
1663094700000|2022-09-13 18:45:00|13356.2|13346.2|13351.2|13341.2|13359.2|13349.2|13351.2|13341.2|418
1663095000000|2022-09-13 18:50:00|13352.2|13342.2|13342.2|13332.2|13352.2|13342.2|13341.2|13331.2|953
1663095300000|2022-09-13 18:55:00|13342.7|13332.7|13347.2|13337.2|13350.2|13340.2|13342.7|13332.7|515
1663095600000|2022-09-13 19:00:00|13348.2|13338.2|13353.2|13343.2|13357.2|13347.2|13347.2|13337.2|248
1663095900000|2022-09-13 19:05:00|13352.2|13342.2|13346.2|13336.2|13353.2|13343.2|13346.2|13336.2|184
1663096200000|2022-09-13 19:10:00|13346.7|13336.7|13334.2|13324.2|13347.2|13337.2|13334.2|13324.2|626
1663096500000|2022-09-13 19:15:00|13333.7|13323.7|13336.2|13326.2|13337.2|13327.2|13329.2|13319.2|731
1663096800000|2022-09-13 19:20:00|13336.7|13326.7|13337.2|13327.2|13340.2|13330.2|13336.7|13326.7|162
1663097100000|2022-09-13 19:25:00|13336.2|13326.2|13333.2|13323.2|13337.2|13327.2|13333.2|13323.2|137
1663097400000|2022-09-13 19:30:00|13334.2|13324.2|13325.2|13315.2|13334.2|13324.2|13324.7|13314.7|384
1663097700000|2022-09-13 19:35:00|13324.2|13314.2|13331.2|13321.2|13332.2|13322.2|13323.2|13313.2|571
1663098000000|2022-09-13 19:40:00|13332.2|13322.2|13328.2|13318.2|13332.2|13322.2|13326.2|13316.2|220
1663098300000|2022-09-13 19:45:00|13329.2|13319.2|13324.7|13314.7|13329.2|13319.2|13323.2|13313.2|401
1663098600000|2022-09-13 19:50:00|13323.7|13313.7|13331.2|13321.2|13333.2|13323.2|13323.2|13313.2|310
1663098900000|2022-09-13 19:55:00|13331.7|13321.7|13332.2|13322.2|13338.2|13328.2|13330.2|13320.2|419
1663099200000|2022-09-13 20:00:00|13331.7|13321.7|13336.2|13326.2|13336.2|13326.2|13331.7|13321.7|54
1663099500000|2022-09-13 20:05:00|13335.7|13325.7|13336.7|13326.7|13337.2|13327.2|13334.7|13324.7|135
1663099800000|2022-09-13 20:10:00|13336.2|13326.2|13336.2|13326.2|13337.2|13327.2|13335.7|13325.7|11
1663100100000|2022-09-13 20:15:00|13335.2|13325.2|13330.2|13320.2|13335.2|13325.2|13327.2|13317.2|276
1663100400000|2022-09-13 20:20:00|13330.7|13320.7|13333.2|13323.2|13333.2|13323.2|13330.7|13320.7|29
1663100700000|2022-09-13 20:25:00|13332.7|13322.7|13335.2|13325.2|13335.7|13325.7|13331.2|13321.2|129
1663101000000|2022-09-13 20:30:00|13334.2|13324.2|13339.2|13329.2|13339.2|13329.2|13334.2|13324.2|47
1663101300000|2022-09-13 20:35:00|13340.2|13330.2|13341.2|13331.2|13342.2|13332.2|13339.2|13329.2|96
1663101600000|2022-09-13 20:40:00|13342.2|13332.2|13343.7|13333.7|13344.7|13334.7|13342.2|13332.2|51
1663101900000|2022-09-13 20:45:00|13344.2|13334.2|13345.2|13335.2|13345.2|13335.2|13344.2|13334.2|13
1663102200000|2022-09-13 20:50:00|13344.7|13334.7|13344.7|13334.7|13345.2|13335.2|13344.7|13334.7|13
1663102500000|2022-09-13 20:55:00|13345.2|13335.2|13347.2|13337.2|13347.2|13337.2|13344.7|13334.7|89
1663102800000|2022-09-13 21:00:00|13346.7|13336.7|13343.7|13333.7|13347.2|13337.2|13343.7|13333.7|1
1663103100000|2022-09-13 21:05:00|13344.7|13334.7|13341.2|13331.2|13345.2|13335.2|13341.2|13331.2|7
1663103400000|2022-09-13 21:10:00|13341.7|13331.7|13349.2|13339.2|13349.2|13339.2|13341.7|13331.7|3
1663103700000|2022-09-13 21:15:00|13349.9|13325.9|13350.6|13326.6|13350.6|13326.6|13347.8|13323.8|1
1663104000000|2022-09-13 21:20:00|13350|13326|13351.6|13327.6|13353.2|13329.2|13349.9|13325.9|0
1663104300000|2022-09-13 21:25:00|13351.5|13327.5|13350.6|13326.6|13352.9|13328.9|13349.4|13325.4|0
1663104600000|2022-09-13 21:30:00|13350.7|13326.7|13345|13321|13350.7|13326.7|13344.9|13320.9|0
1663104900000|2022-09-13 21:35:00|13345.1|13321.1|13348.8|13324.8|13349.7|13325.7|13344.6|13320.6|0
1663105200000|2022-09-13 21:40:00|13348.7|13324.7|13352|13328|13352|13328|13348.4|13324.4|0
1663105500000|2022-09-13 21:45:00|13351.9|13327.9|13353.3|13329.3|13353.8|13329.8|13349.6|13325.6|0
1663105800000|2022-09-13 21:50:00|13353.7|13329.7|13353.7|13329.7|13353.7|13329.7|13353.1|13329.1|0
1663106100000|2022-09-13 21:55:00|13353.6|13329.6|13353.6|13329.6|13353.6|13329.6|13352.7|13328.7|0
1663106400000|2022-09-13 22:00:00|13350.9|13326.9|13340|13316|13355.8|13331.8|13339.3|13315.3|0
1663106700000|2022-09-13 22:05:00|13340.3|13316.3|13348.8|13324.8|13350.2|13326.2|13336.6|13312.6|0
1663107000000|2022-09-13 22:10:00|13349.4|13325.4|13347.5|13323.5|13349.5|13325.5|13345.4|13321.4|0
1663107300000|2022-09-13 22:15:00|13346.2|13322.2|13355|13331|13355|13331|13346.1|13322.1|0
1663107600000|2022-09-13 22:20:00|13354.4|13330.4|13351.6|13327.6|13357|13333|13351.6|13327.6|0
1663107900000|2022-09-13 22:25:00|13352.8|13328.8|13352.5|13328.5|13355.2|13331.2|13350.4|13326.4|0
1663108200000|2022-09-13 22:30:00|13352.1|13328.1|13354.5|13330.5|13356.5|13332.5|13349|13325|0
1663108500000|2022-09-13 22:35:00|13354.8|13330.8|13356.9|13332.9|13360.6|13336.6|13353.8|13329.8|0
1663108800000|2022-09-13 22:40:00|13356.6|13332.6|13363.7|13339.7|13365.4|13341.4|13356.5|13332.5|0
1663109100000|2022-09-13 22:45:00|13363.1|13339.1|13358.4|13334.4|13365.1|13341.1|13358.4|13334.4|0
1663109400000|2022-09-13 22:50:00|13359|13335|13360.4|13336.4|13361.4|13337.4|13357.7|13333.7|0
1663109700000|2022-09-13 22:55:00|13360.7|13336.7|13359.9|13335.9|13366|13342|13359.9|13335.9|0
1663110000000|2022-09-13 23:00:00|13359.6|13335.6|13352.4|13328.4|13359.9|13335.9|13351.1|13327.1|0
1663110300000|2022-09-13 23:05:00|13352.7|13328.7|13347.7|13323.7|13352.8|13328.8|13346.3|13322.3|0
1663110600000|2022-09-13 23:10:00|13348.3|13324.3|13340.6|13316.6|13350.1|13326.1|13339.9|13315.9|0
1663110900000|2022-09-13 23:15:00|13341.2|13317.2|13341.3|13317.3|13342.6|13318.6|13338.5|13314.5|0
1663111200000|2022-09-13 23:20:00|13341|13317|13348.1|13324.1|13350.1|13326.1|13340.6|13316.6|0
1663111500000|2022-09-13 23:25:00|13348.4|13324.4|13349.4|13325.4|13352.1|13328.1|13348.1|13324.1|0
1663111800000|2022-09-13 23:30:00|13348.8|13324.8|13347.4|13323.4|13351.1|13327.1|13345.3|13321.3|0
1663112100000|2022-09-13 23:35:00|13348|13324|13354.2|13330.2|13354.2|13330.2|13347.4|13323.4|0
1663112400000|2022-09-13 23:40:00|13353.6|13329.6|13348.8|13324.8|13356.9|13332.9|13348.8|13324.8|0
1663112700000|2022-09-13 23:45:00|13348.1|13324.1|13355.3|13331.3|13355.3|13331.3|13347.8|13323.8|0
1663113000000|2022-09-13 23:50:00|13355|13331|13357|13333|13357|13333|13352.3|13328.3|0
1663113300000|2022-09-13 23:55:00|13357.6|13333.6|13356.4|13332.4|13361.8|13337.8|13355.7|13331.7|0
1663113600000|2022-09-14 00:00:00|13355.7|13331.7|13350|13326|13357.7|13333.7|13345.2|13321.2|0
1663113900000|2022-09-14 00:05:00|13348.7|13324.7|13347.8|13323.8|13348.9|13324.9|13343|13319|0
1663114200000|2022-09-14 00:10:00|13347.5|13323.5|13345.9|13321.9|13351.8|13327.8|13342|13318|0
1663114500000|2022-09-14 00:15:00|13346.2|13322.2|13336.2|13312.2|13346.6|13322.6|13330.2|13306.2|0
1663114800000|2022-09-14 00:20:00|13335.6|13311.6|13331.2|13307.2|13337.7|13313.7|13327.4|13303.4|0
1663115100000|2022-09-14 00:25:00|13331.5|13307.5|13342.6|13318.6|13344.3|13320.3|13329.5|13305.5|0
1663115400000|2022-09-14 00:30:00|13342.3|13318.3|13327.6|13303.6|13345.1|13321.1|13327.6|13303.6|0
1663115700000|2022-09-14 00:35:00|13327|13303|13322.2|13298.2|13330.4|13306.4|13319.8|13295.8|0
1663116000000|2022-09-14 00:40:00|13321.9|13297.9|13323.5|13299.5|13325.3|13301.3|13317.1|13293.1|0
1663116300000|2022-09-14 00:45:00|13322.9|13298.9|13322.2|13298.2|13324.1|13300.1|13317.2|13293.2|0
1663116600000|2022-09-14 00:50:00|13321.9|13297.9|13316.2|13292.2|13323.1|13299.1|13311.9|13287.9|0
1663116900000|2022-09-14 00:55:00|13316.3|13292.3|13332.7|13308.7|13333.3|13309.3|13308.2|13284.2|0
1663117200000|2022-09-14 01:00:00|13353.2|13343.2|13373.2|13363.2|13374.2|13364.2|13341.2|13331.2|4140
1663117500000|2022-09-14 01:05:00|13372.2|13362.2|13369.7|13359.7|13380.7|13370.7|13368.2|13358.2|2127
1663117800000|2022-09-14 01:10:00|13369.2|13359.2|13369.2|13359.2|13375.2|13365.2|13365.2|13355.2|1611
1663118100000|2022-09-14 01:15:00|13368.7|13358.7|13387.2|13377.2|13391.7|13381.7|13362.2|13352.2|4728
1663118400000|2022-09-14 01:20:00|13388.7|13378.7|13374.2|13364.2|13393.7|13383.7|13374.2|13364.2|2634
1663118700000|2022-09-14 01:25:00|13375.2|13365.2|13397.7|13387.7|13404.2|13394.2|13370.2|13360.2|3365
1663119000000|2022-09-14 01:30:00|13399.7|13389.7|13423.2|13413.2|13448.2|13438.2|13399.7|13389.7|25523
1663119300000|2022-09-14 01:35:00|13421.2|13411.2|13448.2|13438.2|13448.2|13438.2|13398.2|13388.2|8605
1663119600000|2022-09-14 01:40:00|13449.2|13439.2|13423.7|13413.7|13454.7|13444.7|13420.7|13410.7|6746
1663119900000|2022-09-14 01:45:00|13425.2|13415.2|13434.7|13424.7|13443.7|13433.7|13408.7|13398.7|6123
1663120200000|2022-09-14 01:50:00|13435.7|13425.7|13444.7|13434.7|13451.7|13441.7|13435.7|13425.7|3940
1663120500000|2022-09-14 01:55:00|13443.7|13433.7|13437.7|13427.7|13451.7|13441.7|13431.7|13421.7|3267
1663120800000|2022-09-14 02:00:00|13438.7|13428.7|13448.7|13438.7|13449.7|13439.7|13429.7|13419.7|2450
1663121100000|2022-09-14 02:05:00|13449.7|13439.7|13426.7|13416.7|13449.7|13439.7|13425.7|13415.7|2352
1663121400000|2022-09-14 02:10:00|13425.7|13415.7|13441.7|13431.7|13441.7|13431.7|13421.7|13411.7|2091
1663121700000|2022-09-14 02:15:00|13440.7|13430.7|13444.7|13434.7|13452.7|13442.7|13431.7|13421.7|1803
1663122000000|2022-09-14 02:20:00|13443.7|13433.7|13442.7|13432.7|13462.7|13452.7|13440.7|13430.7|1931
1663122300000|2022-09-14 02:25:00|13441.7|13431.7|13412.7|13402.7|13442.7|13432.7|13412.7|13402.7|2463
1663122600000|2022-09-14 02:30:00|13411.7|13401.7|13403.7|13393.7|13419.7|13409.7|13400.7|13390.7|2765
1663122900000|2022-09-14 02:35:00|13402.7|13392.7|13392.7|13382.7|13408.7|13398.7|13391.7|13381.7|2340
1663123200000|2022-09-14 02:40:00|13393.7|13383.7|13394.7|13384.7|13399.7|13389.7|13383.7|13373.7|2432
1663123500000|2022-09-14 02:45:00|13395.7|13385.7|13396.7|13386.7|13401.7|13391.7|13388.7|13378.7|2203
1663123800000|2022-09-14 02:50:00|13397.7|13387.7|13394.9|13384.9|13399.7|13389.7|13387.7|13377.7|1655
1663124100000|2022-09-14 02:55:00|13395.9|13385.9|13382.9|13372.9|13398.9|13388.9|13381.9|13371.9|1974
1663124400000|2022-09-14 03:00:00|13381.9|13371.9|13389.9|13379.9|13394.9|13384.9|13379.9|13369.9|1609
1663124700000|2022-09-14 03:05:00|13388.9|13378.9|13394.9|13384.9|13394.9|13384.9|13387.9|13377.9|1175
1663125000000|2022-09-14 03:10:00|13395.9|13385.9|13401.9|13391.9|13406.9|13396.9|13392.9|13382.9|1292
1663125300000|2022-09-14 03:15:00|13402.9|13392.9|13392.9|13382.9|13402.9|13392.9|13385.9|13375.9|1325
1663125600000|2022-09-14 03:20:00|13391.9|13381.9|13383.9|13373.9|13398.9|13388.9|13377.9|13367.9|1598
1663125900000|2022-09-14 03:25:00|13384.9|13374.9|13365.9|13355.9|13388.9|13378.9|13363.9|13353.9|2879
1663126200000|2022-09-14 03:30:00|13366.9|13356.9|13361.9|13351.9|13366.9|13356.9|13360.9|13350.9|733
1663126500000|2022-09-14 03:35:00|13362.9|13352.9|13335.9|13325.9|13362.9|13352.9|13333.9|13323.9|2081
1663126800000|2022-09-14 03:40:00|13336.9|13326.9|13331.9|13321.9|13336.9|13326.9|13330.9|13320.9|1202
1663127100000|2022-09-14 03:45:00|13332.9|13322.9|13338.9|13328.9|13340.9|13330.9|13331.9|13321.9|1156
1663127400000|2022-09-14 03:50:00|13337.9|13327.9|13339.9|13329.9|13339.9|13329.9|13333.9|13323.9|349
1663127700000|2022-09-14 03:55:00|13338.9|13328.9|13342.9|13332.9|13343.9|13333.9|13338.9|13328.9|362
1663128000000|2022-09-14 04:00:00|13341.9|13331.9|13345.9|13335.9|13346.9|13336.9|13340.9|13330.9|288
1663128300000|2022-09-14 04:05:00|13346.9|13336.9|13344.9|13334.9|13346.9|13336.9|13342.9|13332.9|271
1663128600000|2022-09-14 04:10:00|13345.9|13335.9|13350.9|13340.9|13354.9|13344.9|13343.9|13333.9|449
1663128900000|2022-09-14 04:15:00|13349.9|13339.9|13350.9|13340.9|13350.9|13340.9|13348.9|13338.9|234
1663129200000|2022-09-14 04:20:00|13351.9|13341.9|13347.9|13337.9|13352.9|13342.9|13347.9|13337.9|349
1663129500000|2022-09-14 04:25:00|13346.9|13336.9|13348.9|13338.9|13350.9|13340.9|13346.9|13336.9|267
1663129800000|2022-09-14 04:30:00|13349.9|13339.9|13354.9|13344.9|13356.9|13346.9|13349.9|13339.9|352
1663130100000|2022-09-14 04:35:00|13355.9|13345.9|13351.9|13341.9|13356.9|13346.9|13350.9|13340.9|451
1663130400000|2022-09-14 04:40:00|13352.9|13342.9|13346.9|13336.9|13352.9|13342.9|13344.9|13334.9|414
1663130700000|2022-09-14 04:45:00|13347.9|13337.9|13346.9|13336.9|13349.9|13339.9|13345.9|13335.9|279
1663131000000|2022-09-14 04:50:00|13345.9|13335.9|13348.9|13338.9|13349.9|13339.9|13345.9|13335.9|576
1663131300000|2022-09-14 04:55:00|13347.9|13337.9|13349.9|13339.9|13352.9|13342.9|13347.9|13337.9|330
1663131600000|2022-09-14 05:00:00|13348.9|13338.9|13351.9|13341.9|13357.9|13347.9|13344.9|13334.9|4836
1663131900000|2022-09-14 05:05:00|13352.9|13342.9|13341.9|13331.9|13357.9|13347.9|13340.9|13330.9|1987
1663132200000|2022-09-14 05:10:00|13340.9|13330.9|13336.9|13326.9|13345.9|13335.9|13335.9|13325.9|1928
1663132500000|2022-09-14 05:15:00|13335.9|13325.9|13332.9|13322.9|13345.9|13335.9|13329.9|13319.9|2811
1663132800000|2022-09-14 05:20:00|13331.9|13321.9|13310.9|13300.9|13331.9|13321.9|13305.9|13295.9|6865
1663133100000|2022-09-14 05:25:00|13309.9|13299.9|13333.9|13323.9|13334.9|13324.9|13306.9|13296.9|4470
1663133400000|2022-09-14 05:30:00|13331.9|13321.9|13339.9|13329.9|13344.9|13334.9|13319.9|13309.9|2543
1663133700000|2022-09-14 05:35:00|13340.9|13330.9|13335.9|13325.9|13340.9|13330.9|13331.9|13321.9|1648
1663134000000|2022-09-14 05:40:00|13334.9|13324.9|13339.9|13329.9|13339.9|13329.9|13324.9|13314.9|1349
1663134300000|2022-09-14 05:45:00|13338.9|13328.9|13341.9|13331.9|13341.9|13331.9|13332.9|13322.9|1567
1663134600000|2022-09-14 05:50:00|13342.9|13332.9|13352.9|13342.9|13356.9|13346.9|13339.9|13329.9|2124
1663134900000|2022-09-14 05:55:00|13351.9|13341.9|13343.9|13333.9|13356.9|13346.9|13338.9|13328.9|1847
1663135200000|2022-09-14 06:00:00|13344.9|13334.9|13342.9|13332.9|13354.9|13344.9|13336.9|13326.9|2188
1663135500000|2022-09-14 06:05:00|13343.9|13333.9|13362.9|13352.9|13366.9|13356.9|13342.9|13332.9|2062
1663135800000|2022-09-14 06:10:00|13361.9|13351.9|13362.9|13352.9|13363.9|13353.9|13358.9|13348.9|990
1663136100000|2022-09-14 06:15:00|13363.9|13353.9|13366.9|13356.9|13373.9|13363.9|13363.9|13353.9|1602
1663136400000|2022-09-14 06:20:00|13364.9|13354.9|13365.9|13355.9|13369.9|13359.9|13361.9|13351.9|1341
1663136700000|2022-09-14 06:25:00|13364.9|13354.9|13379.9|13369.9|13387.9|13377.9|13362.9|13352.9|3894
1663137000000|2022-09-14 06:30:00|13378.9|13368.9|13365.9|13355.9|13381.9|13371.9|13365.9|13355.9|1726
1663137300000|2022-09-14 06:35:00|13366.9|13356.9|13366.9|13356.9|13373.9|13363.9|13361.9|13351.9|1194
1663137600000|2022-09-14 06:40:00|13365.9|13355.9|13368.9|13358.9|13370.9|13360.9|13364.9|13354.9|1109
1663137900000|2022-09-14 06:45:00|13369.9|13359.9|13369.9|13359.9|13376.9|13366.9|13368.9|13358.9|2633
1663138200000|2022-09-14 06:50:00|13368.9|13358.9|13360.9|13350.9|13369.9|13359.9|13358.9|13348.9|4324
1663138500000|2022-09-14 06:55:00|13359.9|13349.9|13362.9|13352.9|13366.9|13356.9|13355.9|13345.9|4182
1663138800000|2022-09-14 07:00:00|13363.9|13349.9|13373.9|13362.9|13375.9|13364.9|13358.9|13347.9|1701
1663139100000|2022-09-14 07:05:00|13374.9|13361.9|13375.9|13364.9|13381.9|13369.9|13371.9|13359.9|1297
1663139400000|2022-09-14 07:10:00|13376.9|13363.9|13372.9|13361.9|13376.9|13365.9|13370.9|13358.9|615
1663139700000|2022-09-14 07:15:00|13373.9|13360.9|13370.9|13359.9|13379.9|13367.9|13369.9|13358.9|674
1663140000000|2022-09-14 07:20:00|13369.9|13358.9|13367.9|13356.9|13374.9|13363.9|13367.9|13356.9|412
1663140300000|2022-09-14 07:25:00|13368.9|13355.9|13374.9|13363.9|13374.9|13363.9|13365.9|13354.9|659
1663140600000|2022-09-14 07:30:00|13373.9|13362.9|13378.9|13366.9|13379.9|13368.9|13373.9|13362.9|307
1663140900000|2022-09-14 07:35:00|13379.9|13367.9|13372.9|13360.9|13379.9|13368.9|13371.9|13360.9|418
1663141200000|2022-09-14 07:40:00|13373.9|13361.9|13377.9|13365.9|13377.9|13366.9|13370.9|13359.9|243
1663141500000|2022-09-14 07:45:00|13376.9|13366.9|13373.9|13362.9|13379.9|13368.9|13373.9|13362.9|291
1663141800000|2022-09-14 07:50:00|13375.9|13363.9|13374.9|13362.9|13375.9|13363.9|13370.9|13359.9|189
1663142100000|2022-09-14 07:55:00|13375.9|13363.9|13374.9|13363.9|13375.9|13364.9|13370.9|13359.9|169
1663142400000|2022-09-14 08:00:00|13373.9|13362.9|13378.9|13367.9|13379.9|13368.9|13368.9|13357.9|1052
1663142700000|2022-09-14 08:05:00|13379.9|13366.9|13372.9|13361.9|13381.9|13370.9|13369.9|13358.9|1058
1663143000000|2022-09-14 08:10:00|13373.9|13362.9|13370.9|13359.9|13376.9|13365.9|13368.9|13357.9|1261
1663143300000|2022-09-14 08:15:00|13372.9|13358.9|13378.9|13367.9|13380.9|13368.9|13372.9|13358.9|633
1663143600000|2022-09-14 08:20:00|13379.9|13368.9|13376.9|13364.9|13381.9|13370.9|13371.9|13360.9|480
1663143900000|2022-09-14 08:25:00|13375.9|13365.9|13372.9|13360.9|13377.9|13366.9|13369.9|13358.9|918
1663144200000|2022-09-14 08:30:00|13391.2|13367.2|13414.4|13390.4|13415.8|13391.8|13391.2|13367.2|0
1663144500000|2022-09-14 08:35:00|13414.1|13390.1|13412|13388|13418.1|13394.1|13412|13388|405
1663144800000|2022-09-14 08:40:00|13412.7|13388.7|13411.4|13387.4|13413.5|13389.5|13406.6|13382.6|0
1663145100000|2022-09-14 08:45:00|13412|13388|13398.2|13374.2|13413.4|13389.4|13398.2|13374.2|0
1663145400000|2022-09-14 08:50:00|13397.9|13373.9|13410.4|13386.4|13411.3|13387.3|13395.5|13371.5|0
1663145700000|2022-09-14 08:55:00|13409.8|13385.8|13404.1|13380.1|13414|13390|13401.4|13377.4|0
1663146000000|2022-09-14 09:00:00|13379.9|13366.9|13383.9|13372.9|13383.9|13372.9|13376.9|13364.9|517
1663146300000|2022-09-14 09:05:00|13384.9|13373.9|13384.9|13373.9|13386.9|13375.9|13383.9|13372.9|168
1663146600000|2022-09-14 09:10:00|13383.9|13372.9|13378.9|13367.9|13384.9|13373.9|13378.9|13367.9|77
1663146900000|2022-09-14 09:15:00|13379.9|13368.9|13381.9|13370.9|13381.9|13370.9|13378.9|13366.9|231
1663147200000|2022-09-14 09:20:00|13382.9|13371.9|13380.9|13369.9|13382.9|13371.9|13378.9|13367.9|69
1663147500000|2022-09-14 09:25:00|13379.9|13368.9|13381.9|13369.9|13382.9|13371.9|13379.9|13368.9|43
1663147800000|2022-09-14 09:30:00|13380.9|13368.9|13384.9|13372.9|13385.9|13373.9|13378.9|13367.9|198
1663148100000|2022-09-14 09:35:00|13383.9|13373.9|13381.9|13370.9|13384.9|13373.9|13381.9|13369.9|81
1663148400000|2022-09-14 09:40:00|13382.9|13369.9|13378.9|13366.9|13382.9|13369.9|13378.9|13366.9|50
1663148700000|2022-09-14 09:45:00|13379.9|13367.9|13380.9|13369.9|13381.9|13370.9|13378.9|13367.9|95
1663149000000|2022-09-14 09:50:00|13379.9|13368.9|13378.9|13367.9|13381.9|13369.9|13377.9|13366.9|120
1663149300000|2022-09-14 09:55:00|13377.9|13366.9|13377.9|13366.9|13379.9|13368.9|13376.9|13365.9|95
1663149600000|2022-09-14 10:00:00|13378.9|13367.9|13376.9|13365.9|13380.9|13369.9|13374.9|13362.9|112
1663149900000|2022-09-14 10:05:00|13375.9|13364.9|13377.9|13366.9|13377.9|13366.9|13372.9|13360.9|169
1663150200000|2022-09-14 10:10:00|13376.9|13365.9|13380.9|13369.9|13381.9|13369.9|13376.9|13365.9|16
1663150500000|2022-09-14 10:15:00|13381.9|13370.9|13383.9|13372.9|13385.9|13374.9|13379.9|13368.9|41
1663150800000|2022-09-14 10:20:00|13384.9|13373.9|13385.9|13373.9|13385.9|13374.9|13383.9|13372.9|37
1663151100000|2022-09-14 10:25:00|13384.9|13372.9|13384.9|13373.9|13386.9|13375.9|13383.9|13372.9|109
1663151400000|2022-09-14 10:30:00|13385.9|13372.9|13383.9|13371.9|13386.9|13374.9|13382.9|13371.9|141
1663151700000|2022-09-14 10:35:00|13382.9|13370.9|13380.9|13369.9|13382.9|13371.9|13380.9|13369.9|156
1663152000000|2022-09-14 10:40:00|13381.9|13370.9|13381.9|13369.9|13384.9|13372.9|13380.9|13369.9|87
1663152300000|2022-09-14 10:45:00|13380.9|13370.9|13382.9|13371.9|13382.9|13371.9|13380.9|13369.9|45
1663152600000|2022-09-14 10:50:00|13381.9|13370.9|13381.9|13370.9|13382.9|13371.9|13379.9|13368.9|33
1663152900000|2022-09-14 10:55:00|13382.9|13369.9|13380.9|13369.9|13383.9|13372.9|13380.9|13369.9|51
1663153200000|2022-09-14 11:00:00|13381.9|13370.9|13377.9|13365.9|13381.9|13370.9|13376.9|13364.9|56
1663153500000|2022-09-14 11:05:00|13378.9|13366.9|13380.9|13369.9|13380.9|13369.9|13377.9|13365.9|22
1663153800000|2022-09-14 11:10:00|13381.9|13370.9|13375.9|13363.9|13381.9|13370.9|13373.9|13361.9|138
1663154100000|2022-09-14 11:15:00|13374.9|13364.9|13373.9|13361.9|13376.9|13364.9|13370.9|13359.9|291
1663154400000|2022-09-14 11:20:00|13372.9|13362.9|13369.9|13358.9|13374.9|13363.9|13369.9|13358.9|133
1663154700000|2022-09-14 11:25:00|13370.9|13359.9|13368.9|13357.9|13372.9|13361.9|13368.9|13357.9|190
1663155000000|2022-09-14 11:30:00|13367.9|13356.9|13369.9|13358.9|13371.9|13359.9|13367.9|13356.9|260
1663155300000|2022-09-14 11:35:00|13370.9|13357.9|13371.9|13360.9|13375.9|13363.9|13369.9|13357.9|225
1663155600000|2022-09-14 11:40:00|13370.9|13359.9|13366.9|13355.9|13371.9|13360.9|13366.9|13355.9|187
1663155900000|2022-09-14 11:45:00|13367.9|13356.9|13362.9|13351.9|13367.9|13356.9|13361.9|13350.9|140
1663156200000|2022-09-14 11:50:00|13361.9|13350.9|13362.9|13350.9|13366.9|13354.9|13360.9|13349.9|219
1663156500000|2022-09-14 11:55:00|13361.9|13351.9|13359.9|13347.9|13363.9|13352.9|13357.9|13346.9|379
1663156800000|2022-09-14 12:00:00|13358.9|13348.9|13362.9|13351.9|13364.9|13353.9|13357.9|13346.9|115
1663157100000|2022-09-14 12:05:00|13361.9|13350.9|13362.9|13350.9|13364.9|13353.9|13360.9|13349.9|96
1663157400000|2022-09-14 12:10:00|13363.9|13351.9|13362.9|13351.9|13363.9|13352.9|13359.9|13348.9|163
1663157700000|2022-09-14 12:15:00|13363.9|13352.9|13366.9|13355.9|13366.9|13355.9|13360.9|13349.9|75
1663158000000|2022-09-14 12:20:00|13365.9|13354.9|13369.9|13357.9|13369.9|13358.9|13365.9|13354.9|108
1663158300000|2022-09-14 12:25:00|13368.9|13358.9|13370.9|13358.9|13370.9|13359.9|13367.9|13356.9|21
1663158600000|2022-09-14 12:30:00|13369.9|13359.9|13371.9|13360.9|13374.9|13363.9|13364.9|13352.9|355
1663158900000|2022-09-14 12:35:00|13372.9|13361.9|13380.9|13369.9|13381.9|13370.9|13371.9|13360.9|165
1663159200000|2022-09-14 12:40:00|13379.9|13368.9|13381.9|13369.9|13382.9|13371.9|13378.9|13367.9|84
1663159500000|2022-09-14 12:45:00|13380.9|13368.9|13374.9|13362.9|13381.9|13370.9|13373.9|13362.9|103
1663159800000|2022-09-14 12:50:00|13373.9|13361.9|13378.9|13367.9|13378.9|13367.9|13373.9|13361.9|34
1663160100000|2022-09-14 12:55:00|13379.9|13366.9|13377.9|13366.9|13379.9|13367.9|13375.9|13364.9|88
1663160400000|2022-09-14 13:00:00|13376.9|13365.9|13382.9|13371.9|13384.9|13373.9|13375.9|13364.9|169
1663160700000|2022-09-14 13:05:00|13381.9|13370.9|13381.9|13369.9|13384.9|13372.9|13379.9|13368.9|87
1663161000000|2022-09-14 13:10:00|13380.9|13370.9|13385.9|13373.9|13385.9|13374.9|13378.9|13367.9|87
1663161300000|2022-09-14 13:15:00|13384.9|13374.9|13383.9|13372.9|13385.9|13374.9|13381.9|13370.9|121
1663161600000|2022-09-14 13:20:00|13384.9|13373.9|13383.9|13372.9|13384.9|13373.9|13379.9|13368.9|77
1663161900000|2022-09-14 13:25:00|13384.9|13373.9|13383.9|13372.9|13384.9|13373.9|13382.9|13371.9|83
1663162200000|2022-09-14 13:30:00|13384.9|13373.9|13374.9|13363.9|13386.9|13375.9|13373.9|13362.9|1034
1663162500000|2022-09-14 13:35:00|13375.9|13364.9|13365.9|13353.9|13376.9|13365.9|13360.9|13348.9|573
1663162800000|2022-09-14 13:40:00|13364.9|13354.9|13377.9|13366.9|13377.9|13366.9|13361.9|13350.9|659
1663163100000|2022-09-14 13:45:00|13376.9|13365.9|13370.9|13359.9|13384.9|13373.9|13370.9|13359.9|607
1663163400000|2022-09-14 13:50:00|13371.9|13360.9|13366.9|13355.9|13372.9|13361.9|13365.9|13354.9|418
1663163700000|2022-09-14 13:55:00|13367.9|13356.9|13374.9|13362.9|13374.9|13362.9|13362.9|13350.9|444
1663164000000|2022-09-14 14:00:00|13373.9|13363.9|13368.9|13357.9|13373.9|13363.9|13366.9|13354.9|246
1663164300000|2022-09-14 14:05:00|13369.9|13358.9|13374.9|13363.9|13379.9|13367.9|13364.9|13353.9|265
1663164600000|2022-09-14 14:10:00|13373.9|13362.9|13370.9|13359.9|13375.9|13364.9|13365.9|13353.9|380
1663164900000|2022-09-14 14:15:00|13371.9|13360.9|13365.9|13354.9|13374.9|13363.9|13364.9|13353.9|191
1663165200000|2022-09-14 14:20:00|13367.9|13355.9|13359.9|13348.9|13369.9|13357.9|13358.9|13347.9|294
1663165500000|2022-09-14 14:25:00|13358.9|13347.9|13346.9|13334.9|13360.9|13349.9|13344.9|13333.9|812
1663165800000|2022-09-14 14:30:00|13347.9|13335.9|13357.9|13345.9|13358.9|13347.9|13342.9|13331.9|489
1663166100000|2022-09-14 14:35:00|13358.9|13346.9|13367.9|13355.9|13369.9|13357.9|13356.9|13344.9|180
1663166400000|2022-09-14 14:40:00|13366.9|13354.9|13368.9|13357.9|13372.9|13361.9|13363.9|13352.9|287
1663166700000|2022-09-14 14:45:00|13369.9|13358.9|13360.9|13348.9|13370.9|13359.9|13359.9|13348.9|329
1663167000000|2022-09-14 14:50:00|13361.9|13349.9|13376.9|13365.9|13378.9|13367.9|13360.9|13348.9|257
1663167300000|2022-09-14 14:55:00|13377.9|13366.9|13371.9|13359.9|13377.9|13366.9|13369.9|13357.9|185
1663167600000|2022-09-14 15:00:00|13372.9|13360.9|13371.9|13360.9|13373.9|13362.9|13366.9|13355.9|58
1663167900000|2022-09-14 15:05:00|13372.9|13359.9|13373.9|13362.9|13375.9|13364.9|13369.9|13357.9|184
1663168200000|2022-09-14 15:10:00|13374.9|13363.9|13374.9|13363.9|13381.9|13369.9|13373.9|13361.9|215
1663168500000|2022-09-14 15:15:00|13375.9|13364.9|13372.9|13361.9|13376.9|13364.9|13370.9|13359.9|111
1663168800000|2022-09-14 15:20:00|13371.9|13360.9|13368.9|13357.9|13372.9|13361.9|13368.9|13357.9|113
1663169100000|2022-09-14 15:25:00|13369.9|13358.9|13367.9|13355.9|13372.9|13361.9|13366.9|13355.9|118
1663169400000|2022-09-14 15:30:00|13366.9|13356.9|13365.9|13354.9|13371.9|13359.9|13363.9|13352.9|157
1663169700000|2022-09-14 15:35:00|13366.9|13355.9|13371.9|13360.9|13372.9|13361.9|13363.9|13352.9|206
1663170000000|2022-09-14 15:40:00|13370.9|13359.9|13373.9|13362.9|13374.9|13363.9|13369.9|13358.9|68
1663170300000|2022-09-14 15:45:00|13374.9|13363.9|13376.9|13365.9|13380.9|13369.9|13373.9|13362.9|221
1663170600000|2022-09-14 15:50:00|13375.9|13364.9|13377.9|13366.9|13377.9|13366.9|13372.9|13361.9|102
1663170900000|2022-09-14 15:55:00|13378.9|13367.9|13376.9|13364.9|13379.9|13367.9|13375.9|13364.9|105
1663171200000|2022-09-14 16:00:00|13377.9|13365.9|13370.9|13358.9|13377.9|13365.9|13369.9|13357.9|37
1663171500000|2022-09-14 16:05:00|13369.9|13359.9|13371.9|13360.9|13371.9|13360.9|13367.9|13355.9|89
1663171800000|2022-09-14 16:10:00|13370.9|13359.9|13372.9|13361.9|13372.9|13361.9|13369.9|13358.9|40
1663172100000|2022-09-14 16:15:00|13371.9|13360.9|13370.9|13359.9|13372.9|13361.9|13369.9|13358.9|45
1663172400000|2022-09-14 16:20:00|13369.9|13358.9|13373.9|13361.9|13374.9|13363.9|13368.9|13357.9|66
1663172700000|2022-09-14 16:25:00|13372.9|13362.9|13371.9|13360.9|13375.9|13364.9|13370.9|13358.9|53
1663173000000|2022-09-14 16:30:00|13372.9|13361.9|13372.9|13361.9|13373.9|13362.9|13369.9|13358.9|36
1663173300000|2022-09-14 16:35:00|13373.9|13360.9|13373.9|13362.9|13375.9|13364.9|13370.9|13359.9|25
1663173600000|2022-09-14 16:40:00|13374.9|13361.9|13377.9|13365.9|13378.9|13366.9|13372.9|13361.9|49
1663173900000|2022-09-14 16:45:00|13378.9|13366.9|13375.9|13364.9|13378.9|13366.9|13372.9|13361.9|26
1663174200000|2022-09-14 16:50:00|13374.9|13363.9|13376.9|13365.9|13377.9|13366.9|13374.9|13363.9|72
1663174500000|2022-09-14 16:55:00|13375.9|13364.9|13372.9|13361.9|13376.9|13364.9|13370.9|13359.9|26
1663174800000|2022-09-14 17:00:00|13373.9|13362.9|13373.9|13362.9|13377.9|13366.9|13373.9|13362.9|147
1663175100000|2022-09-14 17:05:00|13374.9|13363.9|13371.9|13360.9|13374.9|13363.9|13369.9|13358.9|158
1663175400000|2022-09-14 17:10:00|13372.9|13361.9|13375.9|13364.9|13376.9|13365.9|13372.9|13361.9|50
1663175700000|2022-09-14 17:15:00|13376.9|13365.9|13374.9|13363.9|13378.9|13367.9|13373.9|13362.9|134
1663176000000|2022-09-14 17:20:00|13373.9|13362.9|13370.9|13359.9|13374.9|13362.9|13369.9|13358.9|110
1663176300000|2022-09-14 17:25:00|13371.9|13358.9|13369.9|13358.9|13371.9|13359.9|13368.9|13357.9|59
1663176600000|2022-09-14 17:30:00|13370.9|13359.9|13369.9|13358.9|13372.9|13361.9|13368.9|13357.9|41
1663176900000|2022-09-14 17:35:00|13368.9|13357.9|13368.9|13357.9|13369.9|13358.9|13367.9|13356.9|56
1663177200000|2022-09-14 17:40:00|13369.9|13358.9|13367.9|13356.9|13369.9|13358.9|13367.9|13356.9|176
1663177500000|2022-09-14 17:45:00|13368.9|13357.9|13360.9|13349.9|13368.9|13357.9|13357.9|13346.9|289
1663177800000|2022-09-14 17:50:00|13359.9|13348.9|13359.9|13348.9|13361.9|13350.9|13358.9|13347.9|49
1663178100000|2022-09-14 17:55:00|13358.9|13347.9|13359.9|13347.9|13360.9|13348.9|13355.9|13344.9|99
1663178400000|2022-09-14 18:00:00|13358.9|13348.9|13355.9|13343.9|13362.9|13351.9|13355.9|13343.9|99
1663178700000|2022-09-14 18:05:00|13354.9|13344.9|13356.9|13344.9|13359.9|13348.9|13354.9|13343.9|132
1663179000000|2022-09-14 18:10:00|13355.9|13345.9|13356.9|13345.9|13357.9|13346.9|13353.9|13341.9|85
1663179300000|2022-09-14 18:15:00|13355.9|13344.9|13357.9|13346.9|13357.9|13346.9|13354.9|13343.9|73
1663179600000|2022-09-14 18:20:00|13358.9|13347.9|13359.9|13347.9|13359.9|13348.9|13357.9|13345.9|47
1663179900000|2022-09-14 18:25:00|13358.9|13346.9|13362.9|13350.9|13362.9|13351.9|13357.9|13346.9|179
1663180200000|2022-09-14 18:30:00|13363.9|13351.9|13369.9|13358.9|13370.9|13359.9|13362.9|13350.9|143
1663180500000|2022-09-14 18:35:00|13368.9|13357.9|13364.9|13353.9|13369.9|13358.9|13362.9|13351.9|146
1663180800000|2022-09-14 18:40:00|13363.9|13352.9|13359.4|13349.4|13365.9|13354.9|13359.4|13347.9|132
1663181100000|2022-09-14 18:45:00|13360.4|13350.4|13360.4|13350.4|13361.9|13351.9|13358.4|13348.4|74
1663181400000|2022-09-14 18:50:00|13360.9|13350.9|13356.4|13346.4|13361.4|13351.4|13355.4|13345.4|89
1663181700000|2022-09-14 18:55:00|13355.9|13345.9|13354.9|13344.9|13358.4|13348.4|13354.9|13344.9|131
1663182000000|2022-09-14 19:00:00|13355.4|13345.4|13352.4|13342.4|13357.4|13347.4|13351.4|13341.4|77
1663182300000|2022-09-14 19:05:00|13352.9|13342.9|13355.4|13345.4|13355.4|13345.4|13352.4|13342.4|53
1663182600000|2022-09-14 19:10:00|13354.9|13344.9|13348.4|13338.4|13355.4|13345.4|13348.4|13338.4|147
1663182900000|2022-09-14 19:15:00|13347.4|13337.4|13344.4|13334.4|13347.4|13337.4|13340.4|13330.4|306
1663183200000|2022-09-14 19:20:00|13343.9|13333.9|13346.4|13336.4|13347.4|13337.4|13341.4|13331.4|55
1663183500000|2022-09-14 19:25:00|13345.4|13335.4|13343.9|13333.9|13345.9|13335.9|13342.4|13332.4|70
1663183800000|2022-09-14 19:30:00|13343.4|13333.4|13344.4|13334.4|13345.4|13335.4|13338.4|13328.4|93
1663184100000|2022-09-14 19:35:00|13343.9|13333.9|13344.9|13334.9|13346.4|13336.4|13342.4|13332.4|60
1663184400000|2022-09-14 19:40:00|13344.4|13334.4|13350.4|13340.4|13352.4|13342.4|13344.4|13334.4|64
1663184700000|2022-09-14 19:45:00|13349.9|13339.9|13353.9|13343.9|13355.4|13345.4|13348.4|13338.4|123
1663185000000|2022-09-14 19:50:00|13356.4|13346.4|13362.4|13352.4|13363.9|13353.9|13354.9|13344.9|75
1663185300000|2022-09-14 19:55:00|13362.9|13352.9|13362.9|13352.9|13362.9|13352.9|13359.4|13349.4|114
1663185600000|2022-09-14 20:00:00|13362.4|13352.4|13364.4|13354.4|13364.9|13354.9|13361.9|13351.9|59
1663185900000|2022-09-14 20:05:00|13363.9|13353.9|13360.9|13350.9|13364.9|13354.9|13360.9|13350.9|27
1663186200000|2022-09-14 20:10:00|13361.4|13351.4|13362.9|13352.9|13362.9|13352.9|13361.4|13351.4|6
1663186500000|2022-09-14 20:15:00|13362.4|13352.4|13362.4|13352.4|13364.4|13354.4|13362.4|13352.4|22
1663186800000|2022-09-14 20:20:00|13362.9|13352.9|13364.4|13354.4|13364.4|13354.4|13362.9|13352.9|22
1663187100000|2022-09-14 20:25:00|13364.9|13354.9|13363.4|13353.4|13364.9|13354.9|13362.9|13352.9|34
1663187400000|2022-09-14 20:30:00|13363.9|13353.9|13364.9|13354.9|13364.9|13354.9|13363.9|13353.9|6
1663187700000|2022-09-14 20:35:00|13364.4|13354.4|13365.9|13355.9|13365.9|13355.9|13363.9|13353.9|36
1663188000000|2022-09-14 20:40:00|13366.4|13356.4|13364.9|13354.9|13366.4|13356.4|13364.9|13354.9|19
1663188300000|2022-09-14 20:45:00|13364.4|13354.4|13368.4|13358.4|13368.9|13358.9|13364.4|13354.4|74
1663188600000|2022-09-14 20:50:00|13368.9|13358.9|13368.9|13358.9|13368.9|13358.9|13366.9|13356.9|29
1663188900000|2022-09-14 20:55:00|13367.9|13357.9|13367.9|13357.9|13368.4|13358.4|13366.9|13356.9|19
1663189200000|2022-09-14 21:00:00|13368.4|13358.4|13367.9|13357.9|13369.4|13359.4|13367.4|13357.4|5
1663189800000|2022-09-14 21:10:00|13367.4|13357.4|13366.4|13356.4|13367.4|13357.4|13365.9|13355.9|1
1663190100000|2022-09-14 21:15:00|13374|13350|13374.2|13350.2|13375.4|13351.4|13373.2|13349.2|0
1663190400000|2022-09-14 21:20:00|13374.1|13350.1|13375.3|13351.3|13375.3|13351.3|13374.1|13350.1|0
1663190700000|2022-09-14 21:25:00|13375.2|13351.2|13375.2|13351.2|13375.2|13351.2|13375.1|13351.1|0
1663191000000|2022-09-14 21:30:00|13375.3|13351.3|13375.3|13351.3|13376.3|13352.3|13374.5|13350.5|0
1663191300000|2022-09-14 21:35:00|13375.4|13351.4|13374.9|13350.9|13375.5|13351.5|13374.1|13350.1|0
1663191600000|2022-09-14 21:40:00|13375|13351|13375|13351|13375.2|13351.2|13374.9|13350.9|0
1663191900000|2022-09-14 21:45:00|13374.8|13350.8|13374|13350|13375|13351|13374|13350|0
1663192200000|2022-09-14 21:50:00|13374.2|13350.2|13374.2|13350.2|13375.1|13351.1|13373.9|13349.9|0
1663192500000|2022-09-14 21:55:00|13374|13350|13374.7|13350.7|13376.1|13352.1|13374|13350|0
1663192800000|2022-09-14 22:00:00|13369|13345|13364.7|13340.7|13369|13345|13362|13338|0
1663193100000|2022-09-14 22:05:00|13364.4|13340.4|13367.4|13343.4|13368.1|13344.1|13362.7|13338.7|0
1663193400000|2022-09-14 22:10:00|13368|13344|13366.1|13342.1|13368.1|13344.1|13366.1|13342.1|0
1663193700000|2022-09-14 22:15:00|13367.3|13343.3|13372.1|13348.1|13372.1|13348.1|13367.3|13343.3|0
1663194000000|2022-09-14 22:20:00|13372.8|13348.8|13366.1|13342.1|13375.5|13351.5|13364.7|13340.7|0
1663194300000|2022-09-14 22:25:00|13366.7|13342.7|13368.1|13344.1|13368.8|13344.8|13366.1|13342.1|0
1663194600000|2022-09-14 22:30:00|13367.5|13343.5|13369.8|13345.8|13370.8|13346.8|13365.4|13341.4|0
1663194900000|2022-09-14 22:35:00|13368.6|13344.6|13372.1|13348.1|13372.8|13348.8|13366.1|13342.1|0
1663195200000|2022-09-14 22:40:00|13371.8|13347.8|13379.6|13355.6|13379.6|13355.6|13370.1|13346.1|0
1663195500000|2022-09-14 22:45:00|13379.2|13355.2|13379.9|13355.9|13381.6|13357.6|13379.2|13355.2|0
1663195800000|2022-09-14 22:50:00|13379|13355|13374.4|13350.4|13379|13355|13374.2|13350.2|0
1663196100000|2022-09-14 22:55:00|13373.8|13349.8|13375.4|13351.4|13375.7|13351.7|13372.1|13348.1|0
1663196400000|2022-09-14 23:00:00|13375.1|13351.1|13372.4|13348.4|13375.7|13351.7|13371.7|13347.7|0
1663196700000|2022-09-14 23:05:00|13372.1|13348.1|13368.4|13344.4|13372.4|13348.4|13366.3|13342.3|0
1663197000000|2022-09-14 23:10:00|13368.6|13344.6|13370.4|13346.4|13370.4|13346.4|13367|13343|0
1663197300000|2022-09-14 23:15:00|13368.5|13344.5|13369|13345|13369|13345|13366.3|13342.3|0
1663197600000|2022-09-14 23:20:00|13369.3|13345.3|13368.4|13344.4|13369.7|13345.7|13367.7|13343.7|0
1663197900000|2022-09-14 23:25:00|13367.7|13343.7|13363|13339|13367.7|13343.7|13361.6|13337.6|0
1663198200000|2022-09-14 23:30:00|13362.7|13338.7|13365.3|13341.3|13370.4|13346.4|13362.3|13338.3|0
1663198500000|2022-09-14 23:35:00|13365|13341|13365|13341|13366.6|13342.6|13363.6|13339.6|0
1663198800000|2022-09-14 23:40:00|13364.4|13340.4|13366.8|13342.8|13367.5|13343.5|13364|13340|0
1663199100000|2022-09-14 23:45:00|13367.1|13343.1|13362.5|13338.5|13368.2|13344.2|13362.5|13338.5|0
1663199400000|2022-09-14 23:50:00|13361.9|13337.9|13366.5|13342.5|13369.2|13345.2|13361.1|13337.1|0
1663199700000|2022-09-14 23:55:00|13366.8|13342.8|13367.9|13343.9|13371.2|13347.2|13364.8|13340.8|0
1663200000000|2022-09-15 00:00:00|13367.3|13343.3|13361.1|13337.1|13368.5|13344.5|13357.1|13333.1|0
1663200300000|2022-09-15 00:05:00|13361.7|13337.7|13361.1|13337.1|13363.8|13339.8|13359.1|13335.1|0
1663200600000|2022-09-15 00:10:00|13361.4|13337.4|13361.8|13337.8|13363.8|13339.8|13360.5|13336.5|0
1663200900000|2022-09-15 00:15:00|13360.9|13336.9|13361.1|13337.1|13366.2|13342.2|13354.7|13330.7|0
1663201200000|2022-09-15 00:20:00|13360.5|13336.5|13361.1|13337.1|13361.1|13337.1|13357.8|13333.8|0
1663201500000|2022-09-15 00:25:00|13361|13337|13367.4|13343.4|13368.7|13344.7|13356.9|13332.9|0
1663201800000|2022-09-15 00:30:00|13368.1|13344.1|13366.2|13342.2|13368.1|13344.1|13361.9|13337.9|0
1663202100000|2022-09-15 00:35:00|13365.8|13341.8|13368.3|13344.3|13369.5|13345.5|13364.9|13340.9|0
1663202400000|2022-09-15 00:40:00|13368.6|13344.6|13371.3|13347.3|13371.6|13347.6|13367.7|13343.7|0
1663202700000|2022-09-15 00:45:00|13371.6|13347.6|13370.4|13346.4|13372.5|13348.5|13368.9|13344.9|0
1663203000000|2022-09-15 00:50:00|13369.8|13345.8|13373.7|13349.7|13373.7|13349.7|13367.9|13343.9|0
1663203300000|2022-09-15 00:55:00|13374.3|13350.3|13373.7|13349.7|13375.8|13351.8|13372.2|13348.2|0
1663203600000|2022-09-15 01:00:00|13373.4|13349.4|13363.9|13353.9|13373.4|13363.4|13355.9|13345.9|1370
1663203900000|2022-09-15 01:05:00|13364.4|13354.4|13346.4|13336.4|13364.4|13354.4|13344.9|13334.9|969
1663204200000|2022-09-15 01:10:00|13347.4|13337.4|13354.9|13344.9|13358.4|13348.4|13343.4|13333.4|766
1663204500000|2022-09-15 01:15:00|13353.9|13343.9|13347.9|13337.9|13355.4|13345.4|13347.9|13337.9|765
1663204800000|2022-09-15 01:20:00|13348.4|13338.4|13362.4|13352.4|13368.4|13358.4|13344.4|13334.4|2234
1663205100000|2022-09-15 01:25:00|13361.9|13351.9|13374.9|13364.9|13384.4|13374.4|13361.9|13351.9|2610
1663205400000|2022-09-15 01:30:00|13375.4|13365.4|13398.9|13388.9|13429.4|13419.4|13375.4|13365.4|14666
1663205700000|2022-09-15 01:35:00|13397.4|13387.4|13420.4|13410.4|13426.4|13416.4|13396.4|13386.4|7403
1663206000000|2022-09-15 01:40:00|13418.9|13408.9|13403.4|13393.4|13436.4|13426.4|13394.9|13384.9|6927
1663206300000|2022-09-15 01:45:00|13406.9|13396.9|13425.9|13415.9|13425.9|13415.9|13400.9|13390.9|5553
1663206600000|2022-09-15 01:50:00|13426.9|13416.9|13419.9|13409.9|13445.9|13435.9|13419.9|13409.9|5500
1663206900000|2022-09-15 01:55:00|13420.9|13410.9|13463.9|13453.9|13463.9|13453.9|13417.9|13407.9|4655
1663207200000|2022-09-15 02:00:00|13461.9|13451.9|13451.9|13441.9|13471.9|13461.9|13451.9|13441.9|4735
1663207500000|2022-09-15 02:05:00|13452.9|13442.9|13464.9|13454.9|13464.9|13454.9|13442.9|13432.9|4063
1663207800000|2022-09-15 02:10:00|13463.9|13453.9|13453.9|13443.9|13475.9|13465.9|13451.9|13441.9|4107
1663208100000|2022-09-15 02:15:00|13454.9|13444.9|13430.9|13420.9|13457.9|13447.9|13428.9|13418.9|3033
1663208400000|2022-09-15 02:20:00|13429.9|13419.9|13418.9|13408.9|13434.9|13424.9|13418.9|13408.9|3352
1663208700000|2022-09-15 02:25:00|13417.9|13407.9|13429.9|13419.9|13431.9|13421.9|13401.9|13391.9|3578
1663209000000|2022-09-15 02:30:00|13428.9|13418.9|13432.9|13422.9|13444.9|13434.9|13426.9|13416.9|2241
1663209300000|2022-09-15 02:35:00|13433.9|13423.9|13415.9|13405.9|13436.9|13426.9|13411.9|13401.9|2826
1663209600000|2022-09-15 02:40:00|13414.9|13404.9|13427.9|13417.9|13430.9|13420.9|13410.9|13400.9|1961
1663209900000|2022-09-15 02:45:00|13428.9|13418.9|13414.9|13404.9|13428.9|13418.9|13396.9|13386.9|2215
1663210200000|2022-09-15 02:50:00|13415.9|13405.9|13401.9|13391.9|13418.9|13408.9|13399.9|13389.9|1399
1663210500000|2022-09-15 02:55:00|13400.9|13390.9|13418.9|13408.9|13421.9|13411.9|13397.9|13387.9|1265
1663210800000|2022-09-15 03:00:00|13417.9|13407.9|13402.9|13392.9|13419.9|13409.9|13401.9|13391.9|2097
1663211100000|2022-09-15 03:05:00|13401.9|13391.9|13420.9|13410.9|13420.9|13410.9|13401.9|13391.9|2539
1663211400000|2022-09-15 03:10:00|13421.9|13411.9|13414.9|13404.9|13426.9|13416.9|13414.9|13404.9|1704
1663211700000|2022-09-15 03:15:00|13415.9|13405.9|13398|13388|13416.9|13406.9|13397|13387|1228
1663212000000|2022-09-15 03:20:00|13399|13389|13378|13368|13400|13390|13378|13368|2239
1663212300000|2022-09-15 03:25:00|13377|13367|13371|13361|13383|13373|13369|13359|2114
1663212600000|2022-09-15 03:30:00|13370|13360|13376|13366|13379|13369|13369|13359|403
1663212900000|2022-09-15 03:35:00|13374|13364|13371|13361|13375|13365|13369|13359|425
1663213200000|2022-09-15 03:40:00|13373|13363|13367|13357|13373|13363|13367|13357|250
1663213500000|2022-09-15 03:45:00|13366|13356|13367|13357|13367|13357|13365|13355|229
1663213800000|2022-09-15 03:50:00|13365|13355|13365|13355|13367|13357|13364|13354|315
1663214100000|2022-09-15 03:55:00|13366|13356|13358|13348|13366|13356|13358|13348|646
1663214400000|2022-09-15 04:00:00|13357|13347|13359|13349|13361|13351|13357|13347|176
1663214700000|2022-09-15 04:05:00|13360|13350|13360|13350|13360|13350|13358|13348|117
1663215000000|2022-09-15 04:10:00|13361|13351|13362|13352|13362|13352|13360|13350|98
1663215300000|2022-09-15 04:15:00|13363|13353|13361|13351|13364|13354|13361|13351|128
1663215600000|2022-09-15 04:20:00|13360|13350|13359|13349|13360|13350|13358|13348|105
1663215900000|2022-09-15 04:25:00|13358|13348|13355|13345|13359|13349|13354|13344|374
1663216200000|2022-09-15 04:30:00|13356|13346|13354|13344|13357|13347|13354|13344|252
1663216500000|2022-09-15 04:35:00|13355|13345|13357|13347|13358|13348|13355|13345|165
1663216800000|2022-09-15 04:40:00|13356|13346|13361|13351|13362|13352|13356|13346|239
1663217100000|2022-09-15 04:45:00|13362|13352|13363|13353|13363|13353|13361|13351|100
1663217400000|2022-09-15 04:50:00|13362|13352|13364|13354|13365|13355|13360|13350|205
1663217700000|2022-09-15 04:55:00|13362|13352|13358|13348|13363|13353|13358|13348|225
1663218000000|2022-09-15 05:00:00|13357|13347|13362|13352|13373|13363|13351|13341|5132
1663218300000|2022-09-15 05:05:00|13363|13353|13346|13336|13363|13353|13341|13331|2168
1663218600000|2022-09-15 05:10:00|13345|13335|13362|13352|13366|13356|13344|13334|3599
1663218900000|2022-09-15 05:15:00|13361|13351|13368|13358|13371|13361|13355|13345|2056
1663219200000|2022-09-15 05:20:00|13367|13357|13364|13354|13374|13364|13359|13349|2122
1663219500000|2022-09-15 05:25:00|13363|13353|13346|13336|13363|13353|13343|13333|2127
1663219800000|2022-09-15 05:30:00|13345|13335|13338|13328|13355|13345|13336|13326|2666
1663220100000|2022-09-15 05:35:00|13337|13327|13301|13291|13337|13327|13298|13288|5045
1663220400000|2022-09-15 05:40:00|13300|13290|13288|13278|13302|13292|13279|13269|4922
1663220700000|2022-09-15 05:45:00|13287|13277|13294|13284|13306|13296|13285|13275|3286
1663221000000|2022-09-15 05:50:00|13295|13285|13292|13282|13306|13296|13290|13280|2752
1663221300000|2022-09-15 05:55:00|13291|13281|13299|13289|13303|13293|13285|13275|2176
1663221600000|2022-09-15 06:00:00|13298|13288|13288|13278|13303|13293|13281|13271|2963
1663221900000|2022-09-15 06:05:00|13289|13279|13289|13279|13291|13281|13271|13261|3981
1663222200000|2022-09-15 06:10:00|13288|13278|13324|13314|13324|13314|13288|13278|4003
1663222500000|2022-09-15 06:15:00|13326|13316|13328|13318|13338|13328|13317|13307|3204
1663222800000|2022-09-15 06:20:00|13326|13316|13315|13305|13334|13324|13313|13303|2612
1663223100000|2022-09-15 06:25:00|13316|13306|13329|13319|13331|13321|13286|13276|4755
1663223400000|2022-09-15 06:30:00|13330|13320|13302|13292|13332|13322|13297|13287|3139
1663223700000|2022-09-15 06:35:00|13303|13293|13322|13312|13322|13312|13303|13293|2476
1663224000000|2022-09-15 06:40:00|13323|13313|13334|13324|13336|13326|13314|13304|2552
1663224300000|2022-09-15 06:45:00|13335|13325|13322|13312|13340|13330|13322|13312|4675
1663224600000|2022-09-15 06:50:00|13323|13313|13323|13313|13325|13315|13317|13307|3457
1663224900000|2022-09-15 06:55:00|13324|13314|13333|13323|13336|13326|13324|13314|3549
1663225200000|2022-09-15 07:00:00|13334|13322|13336|13324|13341|13330|13327|13316|1969
1663225500000|2022-09-15 07:05:00|13335|13325|13331|13320|13338|13327|13329|13317|2237
1663225800000|2022-09-15 07:10:00|13332|13321|13330|13319|13333|13322|13329|13318|471
1663226100000|2022-09-15 07:15:00|13331|13320|13332|13321|13333|13322|13330|13319|351
1663226400000|2022-09-15 07:20:00|13333|13322|13338|13326|13339|13328|13333|13322|593
1663226700000|2022-09-15 07:25:00|13337|13327|13335|13323|13338|13327|13334|13323|386
1663227000000|2022-09-15 07:30:00|13334|13324|13336|13325|13337|13326|13332|13321|527
1663227300000|2022-09-15 07:35:00|13337|13326|13333|13322|13337|13326|13332|13321|336
1663227600000|2022-09-15 07:40:00|13334|13323|13332|13321|13335|13324|13331|13320|402
1663227900000|2022-09-15 07:45:00|13331|13320|13336|13324|13336|13324|13331|13320|471
1663228200000|2022-09-15 07:50:00|13335|13323|13334|13323|13336|13325|13333|13322|231
1663228500000|2022-09-15 07:55:00|13333|13322|13333|13322|13334|13323|13331|13320|495
1663228800000|2022-09-15 08:00:00|13334|13323|13330|13319|13337|13326|13330|13318|458
1663229100000|2022-09-15 08:05:00|13331|13320|13327|13316|13332|13321|13327|13316|261
1663229400000|2022-09-15 08:10:00|13326|13315|13321|13310|13326|13315|13321|13309|849
1663229700000|2022-09-15 08:15:00|13320|13309|13319|13307|13321|13310|13318|13306|655
1663230000000|2022-09-15 08:20:00|13318|13308|13316|13305|13319|13308|13315|13304|496
1663230300000|2022-09-15 08:25:00|13315|13304|13316|13305|13317|13306|13313|13302|873
1663230600000|2022-09-15 08:30:00|13321|13297|13320.4|13296.4|13323.1|13299.1|13317.6|13293.6|0
1663230900000|2022-09-15 08:35:00|13320.7|13296.7|13318.5|13294.5|13321.6|13297.6|13314.9|13290.9|296
1663231200000|2022-09-15 08:40:00|13318.2|13294.2|13312.7|13288.7|13320|13296|13312.1|13288.1|0
1663231500000|2022-09-15 08:45:00|13311.5|13287.5|13307.9|13283.9|13311.5|13287.5|13307.6|13283.6|0
1663231800000|2022-09-15 08:50:00|13307.6|13283.6|13313.3|13289.3|13315.1|13291.1|13307|13283|0
1663232100000|2022-09-15 08:55:00|13313|13289|13318.5|13294.5|13319.3|13295.3|13311.5|13287.5|0
1663232400000|2022-09-15 09:00:00|13321|13306|13319|13306|13321|13310|13314|13303|378
1663232700000|2022-09-15 09:05:00|13318|13307|13317|13305|13319|13308|13316|13304|174
1663233000000|2022-09-15 09:10:00|13318|13306|13315|13304|13318|13307|13315|13304|98
1663233300000|2022-09-15 09:15:00|13314|13303|13313|13301|13317|13306|13311|13300|283
1663233600000|2022-09-15 09:20:00|13314|13302|13316|13305|13316|13305|13312|13301|150
1663233900000|2022-09-15 09:25:00|13315|13304|13316|13305|13316|13305|13315|13304|114
1663234200000|2022-09-15 09:30:00|13315|13304|13318|13306|13320|13309|13315|13304|324
1663234500000|2022-09-15 09:35:00|13317|13305|13317|13306|13317|13306|13315|13303|399
1663234800000|2022-09-15 09:40:00|13318|13307|13319|13308|13320|13309|13317|13306|166
1663235100000|2022-09-15 09:45:00|13320|13309|13319|13308|13321|13310|13318|13307|106
1663235400000|2022-09-15 09:50:00|13320|13309|13317|13306|13320|13309|13317|13306|110
1663235700000|2022-09-15 09:55:00|13318|13307|13319|13307|13320|13309|13317|13306|78
1663236000000|2022-09-15 10:00:00|13320|13308|13318|13307|13321|13310|13318|13305|370
1663236300000|2022-09-15 10:05:00|13317|13306|13319|13308|13319|13308|13317|13306|74
1663236600000|2022-09-15 10:10:00|13320|13309|13322|13311|13323|13312|13320|13309|84
1663236900000|2022-09-15 10:15:00|13323||13322||13323||13322||33
1663237200000|2022-09-15 10:20:00|13321|13310|13319|13308|13321|13310|13319|13308|111
1663237500000|2022-09-15 10:25:00|13318|13307|13316|13305|13319|13308|13316|13305|124
1663237800000|2022-09-15 10:30:00|13315|13304|13310|13299|13315|13304|13306|13294|802
1663238100000|2022-09-15 10:35:00|13309|13298|13306|13295|13311|13300|13305|13293|378
1663238400000|2022-09-15 10:40:00|13305|13294|13302|13290|13308|13296|13301|13289|573
1663238700000|2022-09-15 10:45:00|13301|13291|13301|13290|13303|13292|13301|13290|229
1663239000000|2022-09-15 10:50:00|13302|13291|13303|13292|13303|13292|13297|13286|506
1663239300000|2022-09-15 10:55:00|13302|13291|13309|13298|13309|13298|13302|13291|74
1663239600000|2022-09-15 11:00:00|13310|13299|13311|13300|13312|13301|13309|13298|192
1663239900000|2022-09-15 11:05:00|13312|13301|13312|13301|13313|13302|13311|13301|72
1663240200000|2022-09-15 11:10:00|13311|13300|13313|13302|13314|13303|13309|13298|81
1663240500000|2022-09-15 11:15:00|13312|13301|13313|13302|13315|13303|13312|13300|35
1663240800000|2022-09-15 11:20:00|13314|13303|13312|13301|13314|13303|13309|13298|75
1663241100000|2022-09-15 11:25:00|13311|13300|13312|13301|13313|13301|13309|13298|89
1663241400000|2022-09-15 11:30:00|13311|13300|13313|13302|13313|13302|13310|13299|196
1663241700000|2022-09-15 11:35:00|13314|13303|13311|13300|13314|13303|13311|13300|30
1663242000000|2022-09-15 11:40:00|13310|13299|13311|13300|13311|13300|13307|13296|58
1663242300000|2022-09-15 11:45:00|13312|13299|13312|13301|13312|13301|13310|13299|40
1663242600000|2022-09-15 11:50:00|13311|13300|13307|13296|13311|13301|13307|13296|55
1663242900000|2022-09-15 11:55:00|13306|13295|13305|13294|13306|13295|13304|13293|76
1663243200000|2022-09-15 12:00:00|13307|13293|13304|13292|13307|13296|13302|13291|74
1663243500000|2022-09-15 12:05:00|13303|13291|13303|13292|13306|13295|13302|13291|25
1663243800000|2022-09-15 12:10:00|13304|13293|13307|13296|13308|13297|13303|13292|37
1663244100000|2022-09-15 12:15:00|13306|13295|13306|13295|13308|13297|13306|13295|66
1663244400000|2022-09-15 12:20:00|13305|13294|13302|13291|13305|13294|13299|13288|123
1663244700000|2022-09-15 12:25:00|13303|13292|13303|13292|13305|13294|13300|13289|69
1663245000000|2022-09-15 12:30:00|13304|13293|13306|13295|13312|13301|13296|13285|451
1663245300000|2022-09-15 12:35:00|13305|13294|13312|13300|13312|13301|13302|13291|126
1663245600000|2022-09-15 12:40:00|13311|13299|13311|13299|13312|13301|13307|13296|98
1663245900000|2022-09-15 12:45:00|13310|13300|13313|13302|13313|13302|13308|13296|61
1663246200000|2022-09-15 12:50:00|13312|13301|13313|13301|13315|13304|13308|13297|181
1663246500000|2022-09-15 12:55:00|13312|13302|13309|13298|13313|13302|13308|13297|16
1663246800000|2022-09-15 13:00:00|13310|13297|13307|13296|13311|13300|13306|13295|50
1663247100000|2022-09-15 13:05:00|13306|13295|13304|13293|13308|13296|13303|13292|64
1663247400000|2022-09-15 13:10:00|13303|13292|13303|13292|13303|13292|13301|13290|81
1663247700000|2022-09-15 13:15:00|13304|13293|13298|13287|13306|13295|13298|13287|157
1663248000000|2022-09-15 13:20:00|13299|13288|13300|13288|13301|13290|13297|13285|173
1663248300000|2022-09-15 13:25:00|13299|13287|13294|13283|13300|13289|13293|13282|111
1663248600000|2022-09-15 13:30:00|13295|13284|13304|13293|13305|13294|13289|13278|770
1663248900000|2022-09-15 13:35:00|13303|13292|13303|13291|13304|13293|13297|13285|252
1663249200000|2022-09-15 13:40:00|13302|13290|13314|13303|13316|13304|13301|13290|376
1663249500000|2022-09-15 13:45:00|13315|13302|13319|13308|13319|13308|13307|13296|219
1663249800000|2022-09-15 13:50:00|13320|13307|13323|13312|13325|13314|13315|13304|505
1663250100000|2022-09-15 13:55:00|13322|13311|13321|13310|13327|13315|13321|13310|334
1663250400000|2022-09-15 14:00:00|13322|13311|13314|13303|13326|13315|13312|13301|509
1663250700000|2022-09-15 14:05:00|13315|13304|13316|13305|13322|13311|13312|13301|184
1663251000000|2022-09-15 14:10:00|13317|13306|13320|13309|13323|13311|13316|13305|92
1663251300000|2022-09-15 14:15:00|13321|13310|13325|13314|13330|13318|13320|13308|333
1663251600000|2022-09-15 14:20:00|13324|13313|13314|13303|13325|13314|13311|13300|133
1663251900000|2022-09-15 14:25:00|13313|13302|13302|13291|13314|13303|13302|13290|192
1663252200000|2022-09-15 14:30:00|13303|13292|13303|13291|13306|13295|13298|13286|247
1663252500000|2022-09-15 14:35:00|13302|13292|13304|13293|13309|13298|13302|13291|138
1663252800000|2022-09-15 14:40:00|13305|13292|13303|13291|13306|13294|13299|13287|237
1663253100000|2022-09-15 14:45:00|13304|13292|13295|13284|13304|13293|13295|13284|179
1663253400000|2022-09-15 14:50:00|13296|13283|13290|13279|13296|13284|13287|13276|395
1663253700000|2022-09-15 14:55:00|13291|13278|13286|13274|13291|13280|13284|13273|419
1663254000000|2022-09-15 15:00:00|13285|13275|13295|13283|13296|13284|13281|13270|373
1663254300000|2022-09-15 15:05:00|13294|13284|13292|13280|13296|13285|13291|13280|234
1663254600000|2022-09-15 15:10:00|13291|13281|13288|13276|13292|13281|13284|13272|387
1663254900000|2022-09-15 15:15:00|13287|13275|13292|13280|13292|13281|13283|13272|148
1663255200000|2022-09-15 15:20:00|13291|13279|13300|13288|13302|13291|13290|13279|220
1663255500000|2022-09-15 15:25:00|13299|13287|13300|13289|13302|13291|13297|13285|205
1663255800000|2022-09-15 15:30:00|13299|13288|13300|13289|13304|13293|13296|13285|218
1663256100000|2022-09-15 15:35:00|13299|13288|13304|13293|13306|13295|13298|13287|235
1663256400000|2022-09-15 15:40:00|13305|13294|13305|13294|13308|13297|13304|13293|145
1663256700000|2022-09-15 15:45:00|13306|13293|13300|13289|13306|13295|13300|13289|146
1663257000000|2022-09-15 15:50:00|13301|13288|13296|13285|13301|13289|13295|13284|225
1663257300000|2022-09-15 15:55:00|13297|13286|13300|13289|13301|13290|13295|13284|194
1663257600000|2022-09-15 16:00:00|13301|13288|13303|13292|13303|13292|13298|13287|64
1663257900000|2022-09-15 16:05:00|13302|13291|13300|13289|13304|13293|13300|13289|91
1663258200000|2022-09-15 16:10:00|13299|13288|13295|13284|13301|13290|13295|13284|60
1663258500000|2022-09-15 16:15:00|13294|13283|13301|13289|13301|13290|13294|13283|51
1663258800000|2022-09-15 16:20:00|13300|13288|13297|13286|13300|13288|13296|13285|54
1663259100000|2022-09-15 16:25:00|13298|13285|13294|13283|13300|13288|13294|13283|66
1663259400000|2022-09-15 16:30:00|13295|13284|13299|13288|13299|13288|13294|13283|33
1663259700000|2022-09-15 16:35:00|13300|13289|13302|13291|13303|13292|13299|13288|34
1663260000000|2022-09-15 16:40:00|13303|13292|13302|13291|13305|13294|13302|13290|82
1663260300000|2022-09-15 16:45:00|13301|13290|13304|13293|13306|13294|13300|13289|59
1663260600000|2022-09-15 16:50:00|13305|13294|13305|13293|13307|13296|13304|13293|47
1663260900000|2022-09-15 16:55:00|13304|13294|13306|13295|13307|13296|13303|13292|19
1663261200000|2022-09-15 17:00:00|13307|13296|13313|13302|13316|13304|13307|13295|363
1663261500000|2022-09-15 17:05:00|13314|13301|13317|13306|13319|13308|13314|13301|356
1663261800000|2022-09-15 17:10:00|13318|13305|13317|13306|13318|13307|13315|13304|182
1663262100000|2022-09-15 17:15:00|13318|13307|13317|13306|13319|13308|13315|13304|136
1663262400000|2022-09-15 17:20:00|13316|13305|13314|13303|13316|13306|13313|13302|112
1663262700000|2022-09-15 17:25:00|13313|13302|13313|13302|13317|13306|13313|13301|124
1663263000000|2022-09-15 17:30:00|13312|13301|13309|13298|13313|13302|13309|13297|81
1663263300000|2022-09-15 17:35:00|13310|13299|13307|13296|13310|13299|13305|13294|72
1663263600000|2022-09-15 17:40:00|13306|13295|13304|13293|13308|13297|13304|13293|38
1663263900000|2022-09-15 17:45:00|13305|13294|13300|13289|13305|13294|13300|13289|78
1663264200000|2022-09-15 17:50:00|13299|13288|13296|13285|13300|13289|13295|13284|170
1663264500000|2022-09-15 17:55:00|13297|13284|13296|13285|13298|13287|13296|13284|117
1663264800000|2022-09-15 18:00:00|13297|13286|13292|13281|13297|13286|13288|13277|340
1663265100000|2022-09-15 18:05:00|13293|13282|13294|13283|13294|13283|13292|13280|65
1663265400000|2022-09-15 18:10:00|13295|13284|13297|13286|13300|13289|13294|13283|76
1663265700000|2022-09-15 18:15:00|13298|13287|13298|13286|13300|13288|13294|13283|113
1663266000000|2022-09-15 18:20:00|13297|13287|13296|13285|13298|13287|13294|13283|54
1663266300000|2022-09-15 18:25:00|13297|13286|13300|13288|13301|13290|13296|13285|67
1663266600000|2022-09-15 18:30:00|13299|13289|13299|13288|13303|13292|13298|13287|95
1663266900000|2022-09-15 18:35:00|13300|13287|13299|13288|13302|13291|13298|13286|47
1663267200000|2022-09-15 18:40:00|13300|13289|13295.5|13285.5|13300|13289|13294|13283|91
1663267500000|2022-09-15 18:45:00|13295|13285|13289.5|13279.5|13295|13285|13289.5|13279.5|100
1663267800000|2022-09-15 18:50:00|13290.5|13280.5|13290.5|13280.5|13292|13282|13287.5|13277.5|155
1663268100000|2022-09-15 18:55:00|13290|13280|13289.5|13279.5|13291.5|13281.5|13287.5|13277.5|86
1663268400000|2022-09-15 19:00:00|13289|13279|13289.5|13279.5|13290.5|13280.5|13286|13276|90
1663268700000|2022-09-15 19:05:00|13290.5|13280.5|13288|13278|13290.5|13280.5|13288|13278|72
1663269000000|2022-09-15 19:10:00|13288.5|13278.5|13281.5|13271.5|13288.5|13278.5|13280|13270|222
1663269300000|2022-09-15 19:15:00|13281|13271|13276|13266|13282.5|13272.5|13273.5|13263.5|479
1663269600000|2022-09-15 19:20:00|13276.5|13266.5|13281.5|13271.5|13281.5|13271.5|13275.5|13265.5|65
1663269900000|2022-09-15 19:25:00|13280|13270|13275.5|13265.5|13280.5|13270.5|13273.5|13263.5|95
1663270200000|2022-09-15 19:30:00|13274.5|13264.5|13276.5|13266.5|13278.5|13268.5|13274.5|13264.5|92
1663270500000|2022-09-15 19:35:00|13277|13267|13282.5|13272.5|13283.5|13273.5|13274|13264|167
1663270800000|2022-09-15 19:40:00|13282|13272|13284.5|13274.5|13287|13277|13278.5|13268.5|97
1663271100000|2022-09-15 19:45:00|13285|13275|13287|13277|13288.5|13278.5|13283.5|13273.5|105
1663271400000|2022-09-15 19:50:00|13289.5|13279.5|13287.5|13277.5|13292.5|13282.5|13283.5|13273.5|203
1663271700000|2022-09-15 19:55:00|13289|13279|13290.5|13280.5|13293.5|13283.5|13288|13278|303
1663272000000|2022-09-15 20:00:00|13291|13281|13293.5|13283.5|13295.5|13285.5|13289|13279|86
1663272300000|2022-09-15 20:05:00|13294|13284|13295|13285|13297.5|13287.5|13293.5|13283.5|76
1663272600000|2022-09-15 20:10:00|13295.5|13285.5|13295.5|13285.5|13296.5|13286.5|13294.5|13284.5|26
1663272900000|2022-09-15 20:15:00|13295|13285|13295|13285|13295.5|13285.5|13294|13284|10
1663273200000|2022-09-15 20:20:00|13295.5|13285.5|13295.5|13285.5|13295.5|13285.5|13293.5|13283.5|14
1663273500000|2022-09-15 20:25:00|13295|13285|13294|13284|13295|13285|13293.5|13283.5|26
1663273800000|2022-09-15 20:30:00|13293.5|13283.5|13292|13282|13293.5|13283.5|13290.5|13280.5|13
1663274100000|2022-09-15 20:35:00|13292.5|13282.5|13287|13277|13292.5|13282.5|13287|13277|24
1663274400000|2022-09-15 20:40:00|13287.5|13277.5|13288|13278|13289.5|13279.5|13287.5|13277.5|26
1663274700000|2022-09-15 20:45:00|13288.5|13278.5|13281.5|13271.5|13288.5|13278.5|13281.5|13271.5|34
1663275000000|2022-09-15 20:50:00|13282|13272|13282|13272|13283.5|13273.5|13281.5|13271.5|22
1663275300000|2022-09-15 20:55:00|13281.5|13271.5|13283.5|13273.5|13283.5|13273.5|13281|13271|31
1663275600000|2022-09-15 21:00:00|13282|13272|13282|13272|13282.5|13272.5|13282|13272|1
1663275900000|2022-09-15 21:05:00|13278|13268|13279|13269|13280.5|13270.5|13278|13268|8
1663276200000|2022-09-15 21:10:00|13278.5|13268.5|13279.5|13269.5|13280|13270|13277.5|13267.5|4
1663276500000|2022-09-15 21:15:00|13286.4|13262.4|13283.6|13259.6|13286.7|13262.7|13283.6|13259.6|0
1663276800000|2022-09-15 21:20:00|13285.2|13261.2|13286.6|13262.6|13287.6|13263.6|13284|13260|0
1663277100000|2022-09-15 21:25:00|13286.7|13262.7|13289.9|13265.9|13289.9|13265.9|13286.7|13262.7|0
1663277400000|2022-09-15 21:30:00|13289.7|13265.7|13290.5|13266.5|13290.7|13266.7|13289.2|13265.2|0
1663277700000|2022-09-15 21:35:00|13291.3|13267.3|13288.4|13264.4|13291.7|13267.7|13288.3|13264.3|0
1663278000000|2022-09-15 21:40:00|13288.6|13264.6|13285.8|13261.8|13290.8|13266.8|13285.6|13261.6|0
1663278300000|2022-09-15 21:45:00|13285.5|13261.5|13288.4|13264.4|13288.4|13264.4|13285.5|13261.5|0
1663278600000|2022-09-15 21:50:00|13288.7|13264.7|13288.4|13264.4|13290.7|13266.7|13288.2|13264.2|0
1663278900000|2022-09-15 21:55:00|13287.6|13263.6|13284.8|13260.8|13288.8|13264.8|13284.8|13260.8|0
1663279200000|2022-09-15 22:00:00|13283.9|13259.9|13242.7|13218.7|13283.9|13259.9|13241.7|13217.7|0
1663279500000|2022-09-15 22:05:00|13241.8|13217.8|13252.4|13228.4|13252.4|13228.4|13233.3|13209.3|0
1663279800000|2022-09-15 22:10:00|13252.7|13228.7|13257.8|13233.8|13257.8|13233.8|13249|13225|0
1663280100000|2022-09-15 22:15:00|13258.1|13234.1|13254.2|13230.2|13260.4|13236.4|13251.8|13227.8|0
1663280400000|2022-09-15 22:20:00|13254.5|13230.5|13254.4|13230.4|13257.8|13233.8|13250.8|13226.8|0
1663280700000|2022-09-15 22:25:00|13254.7|13230.7|13252|13228|13259.5|13235.5|13252|13228|0
1663281000000|2022-09-15 22:30:00|13252.6|13228.6|13257.5|13233.5|13260.8|13236.8|13252.6|13228.6|0
1663281300000|2022-09-15 22:35:00|13257.4|13233.4|13261.1|13237.1|13262.1|13238.1|13256.1|13232.1|0
1663281600000|2022-09-15 22:40:00|13261.7|13237.7|13257.1|13233.1|13261.7|13237.7|13257.1|13233.1|0
1663281900000|2022-09-15 22:45:00|13257.7|13233.7|13254.6|13230.6|13257.8|13233.8|13253|13229|0
1663282200000|2022-09-15 22:50:00|13254.9|13230.9|13259|13235|13261.1|13237.1|13253.9|13229.9|0
1663282500000|2022-09-15 22:55:00|13259.6|13235.6|13265.8|13241.8|13266.8|13242.8|13259.6|13235.6|0
1663282800000|2022-09-15 23:00:00|13265.2|13241.2|13261.9|13237.9|13266.1|13242.1|13261.3|13237.3|0
1663283100000|2022-09-15 23:05:00|13261.3|13237.3|13258.4|13234.4|13263.9|13239.9|13258.4|13234.4|0
1663283400000|2022-09-15 23:10:00|13257.8|13233.8|13255|13231|13258.4|13234.4|13255|13231|0
1663283700000|2022-09-15 23:15:00|13254.4|13230.4|13246.8|13222.8|13255|13231|13246.1|13222.1|0
1663284000000|2022-09-15 23:20:00|13246.5|13222.5|13247.5|13223.5|13250.2|13226.2|13246.1|13222.1|0
1663284300000|2022-09-15 23:25:00|13248.1|13224.1|13246.1|13222.1|13248.9|13224.9|13242.7|13218.7|0
1663284600000|2022-09-15 23:30:00|13246.8|13222.8|13253.6|13229.6|13255|13231|13245.5|13221.5|0
1663284900000|2022-09-15 23:35:00|13253.3|13229.3|13255.8|13231.8|13256.1|13232.1|13253|13229|0
1663285200000|2022-09-15 23:40:00|13256.4|13232.4|13260.4|13236.4|13268.5|13244.5|13255.8|13231.8|0
1663285500000|2022-09-15 23:45:00|13261|13237|13261.1|13237.1|13262.4|13238.4|13259.7|13235.7|0
1663285800000|2022-09-15 23:50:00|13260.7|13236.7|13260.4|13236.4|13261.1|13237.1|13257|13233|0
1663286100000|2022-09-15 23:55:00|13261|13237|13259.7|13235.7|13261.7|13237.7|13259|13235|0
1663286400000|2022-09-16 00:00:00|13261|13237|13267.2|13243.2|13267.9|13243.9|13259.7|13235.7|0
1663286700000|2022-09-16 00:05:00|13266.6|13242.6|13264.5|13240.5|13266.6|13242.6|13261.1|13237.1|0
1663287000000|2022-09-16 00:10:00|13263.8|13239.8|13261.3|13237.3|13265|13241|13258.4|13234.4|0
1663287300000|2022-09-16 00:15:00|13261.4|13237.4|13273.1|13249.1|13273.7|13249.7|13258.6|13234.6|0
1663287600000|2022-09-16 00:20:00|13273.7|13249.7|13275.6|13251.6|13276.2|13252.2|13270.7|13246.7|0
1663287900000|2022-09-16 00:25:00|13275.7|13251.7|13272.6|13248.6|13276.2|13252.2|13272.3|13248.3|0
1663288200000|2022-09-16 00:30:00|13272.5|13248.5|13276|13252|13276|13252|13269.2|13245.2|0
1663288500000|2022-09-16 00:35:00|13275.7|13251.7|13274.1|13250.1|13276.9|13252.9|13270.5|13246.5|0
1663288800000|2022-09-16 00:40:00|13273.8|13249.8|13270.2|13246.2|13273.8|13249.8|13266.2|13242.2|0
1663289100000|2022-09-16 00:45:00|13269.9|13245.9|13270.2|13246.2|13273.9|13249.9|13268.1|13244.1|0
1663289400000|2022-09-16 00:50:00|13269.6|13245.6|13265|13241|13270.2|13246.2|13263.5|13239.5|0
1663289700000|2022-09-16 00:55:00|13265.6|13241.6|13262.8|13238.8|13265.6|13241.6|13262.8|13238.8|0
1663290000000|2022-09-16 01:00:00|13282|13272|13267.5|13257.5|13292.5|13282.5|13263|13253|2244
1663290300000|2022-09-16 01:05:00|13268.5|13258.5|13269|13259|13277|13267|13264.5|13254.5|1210
1663290600000|2022-09-16 01:10:00|13269.5|13259.5|13267.5|13257.5|13274|13264|13262.5|13252.5|879
1663290900000|2022-09-16 01:15:00|13268|13258|13243|13233|13268|13258|13235|13225|3517
1663291200000|2022-09-16 01:20:00|13243.5|13233.5|13243.5|13233.5|13258.5|13248.5|13235.5|13225.5|2818
1663291500000|2022-09-16 01:25:00|13244.5|13234.5|13264.5|13254.5|13272.5|13262.5|13241.5|13231.5|4079
1663291800000|2022-09-16 01:30:00|13265|13255|13281.5|13271.5|13315.5|13305.5|13265|13255|15760
1663292100000|2022-09-16 01:35:00|13282|13272|13244|13234|13290.5|13280.5|13240.5|13230.5|7144
1663292400000|2022-09-16 01:40:00|13243.5|13233.5|13189.5|13179.5|13245|13235|13173.5|13163.5|11270
1663292700000|2022-09-16 01:45:00|13189|13179|13209|13199|13217|13207|13183|13173|7314
1663293000000|2022-09-16 01:50:00|13206|13196|13196|13186|13207|13197|13185|13175|5389
1663293300000|2022-09-16 01:55:00|13195|13185|13162|13152|13195|13185|13159|13149|7726
1663293600000|2022-09-16 02:00:00|13163|13153|13199|13189|13214|13204|13159|13149|7374
1663293900000|2022-09-16 02:05:00|13197|13187|13182|13172|13200|13190|13179|13169|6321
1663294200000|2022-09-16 02:10:00|13179|13169|13175|13165|13182|13172|13167|13157|4033
1663294500000|2022-09-16 02:15:00|13177|13167|13181|13171|13182|13172|13164|13154|3520
1663294800000|2022-09-16 02:20:00|13179|13169|13156|13146|13198|13188|13154|13144|4066
1663295100000|2022-09-16 02:25:00|13157|13147|13149|13139|13167|13157|13148|13138|2506
1663295400000|2022-09-16 02:30:00|13148|13138|13156|13146|13161|13151|13147|13137|3393
1663295700000|2022-09-16 02:35:00|13155|13145|13128|13118|13161|13151|13122|13112|4418
1663296000000|2022-09-16 02:40:00|13127|13117|13101|13091|13132|13122|13101|13091|3915
1663296300000|2022-09-16 02:45:00|13102|13092|13117|13107|13122|13112|13087|13077|4730
1663296600000|2022-09-16 02:50:00|13116|13106|13134|13124|13137|13127|13111|13101|3393
1663296900000|2022-09-16 02:55:00|13133|13123|13139|13129|13145|13135|13125|13115|2035
1663297200000|2022-09-16 03:00:00|13140|13130|13144|13134|13160|13150|13140|13130|2105
1663297500000|2022-09-16 03:05:00|13143|13133|13165|13155|13174|13164|13134|13124|3208
1663297800000|2022-09-16 03:10:00|13163|13153|13165|13155|13170|13160|13153|13143|1542
1663298100000|2022-09-16 03:15:00|13164|13154|13167|13157|13169|13159|13154|13144|1352
1663298400000|2022-09-16 03:20:00|13166|13156|13169|13159|13182|13172|13166|13156|3026
1663298700000|2022-09-16 03:25:00|13168|13158|13162|13152|13168|13158|13157|13147|1272
1663299000000|2022-09-16 03:30:00|13164|13154|13185|13175|13185|13175|13164|13154|615
1663299300000|2022-09-16 03:35:00|13184|13174|13173|13163|13184|13174|13172|13162|594
1663299600000|2022-09-16 03:40:00|13172|13162|13167|13157|13174|13164|13165|13155|465
1663299900000|2022-09-16 03:45:00|13166|13156|13166|13156|13167|13157|13162|13152|332
1663300200000|2022-09-16 03:50:00|13165|13155|13164|13154|13167|13157|13164|13154|163
1663300500000|2022-09-16 03:55:00|13163|13153|13170|13160|13171|13161|13163|13153|519
1663300800000|2022-09-16 04:00:00|13168|13158|13165|13155|13170|13160|13164|13154|335
1663301100000|2022-09-16 04:05:00|13164|13154|13166|13156|13167|13157|13164|13154|139
1663301400000|2022-09-16 04:10:00|13168|13158|13166|13156|13168|13158|13164|13154|216
1663301700000|2022-09-16 04:15:00|13165|13155|13163|13153|13167|13157|13163|13153|195
1663302000000|2022-09-16 04:20:00|13165|13155|13162|13152|13165|13155|13161|13151|163
1663302300000|2022-09-16 04:25:00|13161|13151|13164|13154|13165|13155|13161|13151|183
1663302600000|2022-09-16 04:30:00|13163|13153|13166|13156|13166|13156|13163|13153|164
1663302900000|2022-09-16 04:35:00|13168|13158|13169|13159|13171|13161|13166|13156|222
1663303200000|2022-09-16 04:40:00|13168|13158|13169|13159|13171|13161|13168|13158|112
1663303500000|2022-09-16 04:45:00|13170|13160|13167|13157|13170|13160|13167|13157|102
1663303800000|2022-09-16 04:50:00|13168|13158|13166|13156|13169|13159|13165|13155|206
1663304100000|2022-09-16 04:55:00|13165|13155|13168|13158|13169|13159|13165|13155|253
1663304400000|2022-09-16 05:00:00|13167|13157|13155|13145|13175|13165|13155|13145|5739
1663304700000|2022-09-16 05:05:00|13157|13147|13163|13153|13165|13155|13151|13141|2829
1663305000000|2022-09-16 05:10:00|13161|13151|13162|13152|13175|13165|13159|13149|2884
1663305300000|2022-09-16 05:15:00|13163|13153|13143|13133|13170|13160|13139|13129|3021
1663305600000|2022-09-16 05:20:00|13142|13132|13129|13119|13145|13135|13121|13111|4131
1663305900000|2022-09-16 05:25:00|13128|13118|13137|13127|13140|13130|13123|13113|2311
1663306200000|2022-09-16 05:30:00|13136|13126|13128|13118|13145|13135|13128|13118|2395
1663306500000|2022-09-16 05:35:00|13129|13119|13134|13124|13139|13129|13111|13101|2660
1663306800000|2022-09-16 05:40:00|13133|13123|13129|13119|13140|13130|13128|13118|1558
1663307100000|2022-09-16 05:45:00|13131|13121|13149|13139|13152|13142|13128|13118|1916
1663307400000|2022-09-16 05:50:00|13151|13141|13142|13132|13153|13143|13140|13130|2174
1663307700000|2022-09-16 05:55:00|13143|13133|13141|13131|13146|13136|13138|13128|2543
1663308000000|2022-09-16 06:00:00|13140|13130|13116|13106|13141|13131|13115|13105|2588
1663308300000|2022-09-16 06:05:00|13115|13105|13130|13120|13135|13125|13114|13104|2350
1663308600000|2022-09-16 06:10:00|13129|13119|13102|13092|13129|13119|13093|13083|4388
1663308900000|2022-09-16 06:15:00|13101|13091|13090|13080|13101|13091|13082|13072|3898
1663309200000|2022-09-16 06:20:00|13088|13078|13124|13114|13125|13115|13085|13075|3488
1663309500000|2022-09-16 06:25:00|13122|13112|13097|13087|13123|13113|13096|13086|2327
1663309800000|2022-09-16 06:30:00|13095|13085|13101|13091|13123|13113|13092|13082|5404
1663310100000|2022-09-16 06:35:00|13102|13092|13088|13078|13105|13095|13087|13077|3840
1663310400000|2022-09-16 06:40:00|13087|13077|13074|13064|13092|13082|13069|13059|7015
1663310700000|2022-09-16 06:45:00|13075|13065|13088|13078|13093|13083|13074|13064|6640
1663311000000|2022-09-16 06:50:00|13087|13077|13086|13076|13101|13091|13081|13071|5489
1663311300000|2022-09-16 06:55:00|13085|13075|13083|13073|13089|13079|13081|13071|9963
1663311600000|2022-09-16 07:00:00|13084|13072|13074|13063|13085|13074|13053|13042|11225
1663311900000|2022-09-16 07:05:00|13073|13062|13065|13053|13079|13068|13064|13052|2717
1663312200000|2022-09-16 07:10:00|13066|13054|13070|13059|13075|13063|13057|13045|2081
1663312500000|2022-09-16 07:15:00|13069|13058|13061|13049|13070|13059|13060|13049|877
1663312800000|2022-09-16 07:20:00|13060|13050|13062|13051|13063|13051|13060|13049|632
1663313100000|2022-09-16 07:25:00|13061|13049|13063|13051|13068|13057|13060|13049|775
1663313400000|2022-09-16 07:30:00|13062|13052|13056|13044|13063|13052|13054|13043|1537
1663313700000|2022-09-16 07:35:00|13055|13045|13056|13045|13059|13048|13055|13044|603
1663314000000|2022-09-16 07:40:00|13057|13046|13061|13050|13063|13052|13056|13045|709
1663314300000|2022-09-16 07:45:00|13062|13051|13053|13042|13062|13051|13053|13042|1025
1663314600000|2022-09-16 07:50:00|13054|13043|13050|13039|13054|13043|13045|13034|2478
1663314900000|2022-09-16 07:55:00|13049|13038|13056|13045|13057|13045|13048|13037|1205
1663315200000|2022-09-16 08:00:00|13051.3|13040.3|13049.3|13038.3|13052.3|13041.3|13045.3|13034.3|911
1663315500000|2022-09-16 08:05:00|13048.3|13037.3|13041.3|13029.3|13049.3|13038.3|13041.3|13029.3|1263
1663315800000|2022-09-16 08:10:00|13040.3|13028.3|13030.3|13019.3|13043.3|13031.3|13026.3|13014.3|2955
1663316100000|2022-09-16 08:15:00|13029.3|13018.3|13050.3|13038.3|13052.3|13040.3|13029.3|13018.3|3005
1663316400000|2022-09-16 08:20:00|13049.3|13037.3|13051.3|13040.3|13053.3|13042.3|13048.3|13037.3|598
1663316700000|2022-09-16 08:25:00|13052.3|13039.3|13032.3|13019.3|13052.3|13040.3|13031.3|13019.3|2124
1663317000000|2022-09-16 08:30:00|13042.4|13018.4|13040|13016|13043|13019|13037.9|13013.9|0
1663317300000|2022-09-16 08:35:00|13039.7|13015.7|13037.9|13013.9|13042.1|13018.1|13037.6|13013.6|1546
1663317600000|2022-09-16 08:40:00|13037.6|13013.6|13034.9|13010.9|13040.9|13016.9|13034.6|13010.6|0
1663317900000|2022-09-16 08:45:00|13035.5|13011.5|13033.1|13009.1|13035.5|13011.5|13031.3|13007.3|0
1663318200000|2022-09-16 08:50:00|13032.8|13008.8|13034.1|13010.1|13034.4|13010.4|13030.8|13006.8|0
1663318500000|2022-09-16 08:55:00|13033.8|13009.8|13039.4|13015.4|13041.3|13017.3|13033.3|13009.3|0
1663318800000|2022-09-16 09:00:00|13039.2|13015.2|13041.3|13029.3|13043.3|13031.3|13023.3|13011.3|981
1663319100000|2022-09-16 09:05:00|13040.3|13030.3|13040.3|13028.3|13043.3|13032.3|13038.3|13027.3|138
1663319400000|2022-09-16 09:10:00|13041.3|13029.3|13048.3|13037.3|13049.3|13038.3|13039.3|13028.3|429
1663319700000|2022-09-16 09:15:00|13049.3|13038.3|13046.3|13035.3|13049.3|13038.3|13044.3|13033.3|316
1663320000000|2022-09-16 09:20:00|13045.3|13034.3|13049.3|13037.3|13049.3|13037.3|13044.3|13032.3|572
1663320300000|2022-09-16 09:25:00|13050.3|13038.3|13048.3|13037.3|13053.3|13042.3|13048.3|13037.3|314
1663320600000|2022-09-16 09:30:00|13049.3|13038.3|13054.3|13043.3|13055.3|13043.3|13047.3|13036.3|412
1663320900000|2022-09-16 09:35:00|13055.3|13042.3|13053.3|13041.3|13055.3|13044.3|13049.3|13037.3|295
1663321200000|2022-09-16 09:40:00|13054.3|13042.3|13055.3|13044.3|13056.3|13045.3|13051.3|13040.3|167
1663321500000|2022-09-16 09:45:00|13056.3|13045.3|13052.3|13041.3|13056.3|13045.3|13050.3|13039.3|203
1663321800000|2022-09-16 09:50:00|13051.3|13040.3|13055.3|13044.3|13058.3|13047.3|13051.3|13040.3|227
1663322100000|2022-09-16 09:55:00|13056.3|13045.3|13056.3|13045.3|13060.3|13048.3|13055.3|13044.3|83
1663322400000|2022-09-16 10:00:00|13057.3|13046.3|13056.3|13045.3|13060.3|13049.3|13055.3|13044.3|151
1663322700000|2022-09-16 10:05:00|13057.3|13046.3|13058.3|13047.3|13059.3|13048.3|13057.3|13045.3|157
1663323000000|2022-09-16 10:10:00|13057.3|13046.3|13055.3|13044.3|13059.3|13047.3|13055.3|13044.3|137
1663323300000|2022-09-16 10:15:00|13056.3|13045.3|13056.3|13045.3|13057.3|13045.3|13053.3|13042.3|113
1663323600000|2022-09-16 10:20:00|13057.3|13046.3|13059.3|13048.3|13059.3|13048.3|13054.3|13043.3|88
1663323900000|2022-09-16 10:25:00|13060.3|13049.3|13056.3|13045.3|13060.3|13049.3|13054.3|13043.3|133
1663324200000|2022-09-16 10:30:00|13057.3|13046.3|13055.3|13044.3|13058.3|13047.3|13054.3|13043.3|157
1663324500000|2022-09-16 10:35:00|13056.3|13045.3|13054.3|13043.3|13057.3|13046.3|13054.3|13043.3|314
1663324800000|2022-09-16 10:40:00|13055.3|13044.3|13060.3|13049.3|13061.3|13050.3|13055.3|13044.3|159
1663325100000|2022-09-16 10:45:00|13061.3|13050.3|13061.3|13049.3|13062.3|13051.3|13059.3|13048.3|81
1663325400000|2022-09-16 10:50:00|13062.3|13050.3|13060.3|13049.3|13063.3|13052.3|13060.3|13049.3|59
1663325700000|2022-09-16 10:55:00|13059.3|13048.3|13058.3|13047.3|13062.3|13051.3|13057.3|13046.3|310
1663326000000|2022-09-16 11:00:00|13056.3|13046.3|13052.3|13041.3|13057.3|13046.3|13051.3|13040.3|153
1663326300000|2022-09-16 11:05:00|13053.3|13042.3|13055.3|13044.3|13058.3|13046.3|13053.3|13042.3|97
1663326600000|2022-09-16 11:10:00|13056.3|13043.3|13054.3|13043.3|13058.3|13046.3|13054.3|13043.3|47
1663326900000|2022-09-16 11:15:00|13055.3|13044.3|13055.3|13044.3|13055.3|13044.3|13053.3|13042.3|63
1663327200000|2022-09-16 11:20:00|13056.3|13045.3|13057.3|13046.3|13058.3|13047.3|13055.3|13043.3|62
1663327500000|2022-09-16 11:25:00|13058.3|13047.3|13051.3|13040.3|13060.3|13049.3|13049.3|13038.3|235
1663327800000|2022-09-16 11:30:00|13050.3|13039.3|13055.3|13044.3|13055.3|13044.3|13050.3|13038.3|59
1663328100000|2022-09-16 11:35:00|13056.3|13045.3|13060.3|13049.3|13061.3|13050.3|13056.3|13044.3|234
1663328400000|2022-09-16 11:40:00|13061.3|13048.3|13061.3|13049.3|13062.3|13050.3|13059.3|13048.3|125
1663328700000|2022-09-16 11:45:00|13060.3|13050.3|13057.3|13045.3|13061.3|13050.3|13055.3|13044.3|81
1663329000000|2022-09-16 11:50:00|13058.3|13046.3|13058.3|13047.3|13059.3|13048.3|13057.3|13045.3|38
1663329300000|2022-09-16 11:55:00|13057.3|13046.3|13056.3|13045.3|13059.3|13048.3|13056.3|13045.3|74
1663329600000|2022-09-16 12:00:00|13057.3|13044.3|13049.3|13038.3|13057.3|13044.3|13049.3|13038.3|271
1663329900000|2022-09-16 12:05:00|13050.3|13039.3|13052.3|13041.3|13054.3|13043.3|13049.3|13039.3|54
1663330200000|2022-09-16 12:10:00|13051.3|13040.3|13051.3|13040.3|13052.3|13041.3|13049.3|13038.3|53
1663330500000|2022-09-16 12:15:00|13052.3|13041.3|13046.3|13035.3|13052.3|13041.3|13044.3|13033.3|316
1663330800000|2022-09-16 12:20:00|13047.3|13034.3|13050.3|13038.3|13050.3|13039.3|13046.3|13034.3|254
1663331100000|2022-09-16 12:25:00|13049.3|13039.3|13049.3|13038.3|13051.3|13040.3|13048.3|13037.3|66
1663331400000|2022-09-16 12:30:00|13048.3|13037.3|13045.3|13034.3|13048.3|13038.3|13043.3|13032.3|76
1663331700000|2022-09-16 12:35:00|13046.3|13035.3|13046.3|13035.3|13048.3|13036.3|13045.3|13034.3|43
1663332000000|2022-09-16 12:40:00|13045.3|13034.3|13045.3|13034.3|13046.3|13035.3|13042.3|13031.3|85
1663332300000|2022-09-16 12:45:00|13046.3|13035.3|13045.3|13034.3|13046.3|13035.3|13041.3|13030.3|79
1663332600000|2022-09-16 12:50:00|13044.3|13033.3|13043.3|13032.3|13046.3|13034.3|13042.3|13031.3|117
1663332900000|2022-09-16 12:55:00|13044.3|13033.3|13032.3|13021.3|13044.3|13033.3|13032.3|13021.3|379
1663333200000|2022-09-16 13:00:00|13031.3|13020.3|13034.3|13023.3|13040.3|13029.3|13031.3|13020.3|395
1663333500000|2022-09-16 13:05:00|13033.3|13022.3|13029.3|13017.3|13035.3|13024.3|13028.3|13016.3|423
1663333800000|2022-09-16 13:10:00|13028.3|13018.3|13034.3|13023.3|13035.3|13023.3|13028.3|13017.3|158
1663334100000|2022-09-16 13:15:00|13033.3|13022.3|13033.3|13022.3|13034.3|13023.3|13029.3|13018.3|146
1663334400000|2022-09-16 13:20:00|13032.3|13021.3|13033.3|13022.3|13033.3|13022.3|13032.3|13020.3|136
1663334700000|2022-09-16 13:25:00|13032.3|13021.3|13042.3|13031.3|13043.3|13032.3|13032.3|13021.3|178
1663335000000|2022-09-16 13:30:00|13041.3|13029.3|13036.3|13025.3|13049.3|13038.3|13036.3|13025.3|1126
1663335300000|2022-09-16 13:35:00|13035.3|13024.3|13048.3|13036.3|13048.3|13037.3|13032.3|13020.3|692
1663335600000|2022-09-16 13:40:00|13047.3|13037.3|13038.3|13027.3|13048.3|13037.3|13036.3|13025.3|313
1663335900000|2022-09-16 13:45:00|13039.3|13026.3|13044.3|13033.3|13046.3|13034.3|13037.3|13026.3|271
1663336200000|2022-09-16 13:50:00|13045.3|13035.3|13039.3|13028.3|13052.3|13041.3|13036.3|13024.3|545
1663336500000|2022-09-16 13:55:00|13040.3|13029.3|13038.3|13026.3|13042.3|13031.3|13036.3|13025.3|350
1663336800000|2022-09-16 14:00:00|13040.3|13027.3|13048.3|13037.3|13053.3|13042.3|13040.3|13027.3|399
1663337100000|2022-09-16 14:05:00|13049.3|13038.3|13048.3|13037.3|13058.3|13047.3|13047.3|13036.3|356
1663337400000|2022-09-16 14:10:00|13049.3|13038.3|13064.3|13053.3|13068.3|13057.3|13048.3|13037.3|627
1663337700000|2022-09-16 14:15:00|13065.3|13052.3|13060.3|13049.3|13068.3|13056.3|13059.3|13048.3|392
1663338000000|2022-09-16 14:20:00|13061.3|13050.3|13061.3|13050.3|13064.3|13053.3|13053.3|13042.3|393
1663338300000|2022-09-16 14:25:00|13062.3|13049.3|13057.3|13046.3|13064.3|13053.3|13055.3|13044.3|339
1663338600000|2022-09-16 14:30:00|13058.3|13047.3|13063.3|13052.3|13063.3|13052.3|13057.3|13046.3|387
1663338900000|2022-09-16 14:35:00|13064.3|13053.3|13057.3|13046.3|13068.3|13056.3|13054.3|13043.3|593
1663339200000|2022-09-16 14:40:00|13058.3|13045.3|13058.3|13047.3|13064.3|13053.3|13057.3|13045.3|193
1663339500000|2022-09-16 14:45:00|13059.3|13048.3|13059.3|13047.3|13061.3|13050.3|13055.3|13044.3|235
1663339800000|2022-09-16 14:50:00|13058.3|13048.3|13062.3|13051.3|13065.3|13054.3|13057.3|13046.3|153
1663340100000|2022-09-16 14:55:00|13063.3|13050.3|13051.3|13040.3|13063.3|13051.3|13051.3|13040.3|313
1663340400000|2022-09-16 15:00:00|13052.3|13041.3|13049.3|13037.3|13054.3|13043.3|13043.3|13031.3|166
1663340700000|2022-09-16 15:05:00|13048.3|13036.3|13049.3|13038.3|13056.3|13044.3|13048.3|13036.3|95
1663341000000|2022-09-16 15:10:00|13048.3|13037.3|13046.3|13035.3|13049.3|13038.3|13044.3|13033.3|249
1663341300000|2022-09-16 15:15:00|13045.3|13034.3|13050.3|13039.3|13054.3|13043.3|13045.3|13034.3|119
1663341600000|2022-09-16 15:20:00|13049.3|13038.3|13044.3|13032.3|13049.3|13039.3|13043.3|13031.3|144
1663341900000|2022-09-16 15:25:00|13043.3|13031.3|13041.3|13030.3|13048.3|13037.3|13041.3|13030.3|188
1663342200000|2022-09-16 15:30:00|13042.3|13031.3|13042.3|13031.3|13044.3|13033.3|13039.3|13027.3|345
1663342500000|2022-09-16 15:35:00|13041.3|13030.3|13035.3|13024.3|13043.3|13032.3|13035.3|13024.3|341
1663342800000|2022-09-16 15:40:00|13036.3|13025.3|13039.3|13028.3|13040.3|13029.3|13034.3|13023.3|207
1663343100000|2022-09-16 15:45:00|13038.3|13027.3|13039.3|13028.3|13039.3|13028.3|13035.3|13024.3|89
1663343400000|2022-09-16 15:50:00|13040.3|13029.3|13042.3|13031.3|13044.3|13033.3|13036.3|13025.3|191
1663343700000|2022-09-16 15:55:00|13043.3|13030.3|13048.3|13036.3|13048.3|13037.3|13042.3|13030.3|99
1663344000000|2022-09-16 16:00:00|13047.3|13037.3|13044.3|13033.3|13048.3|13037.3|13043.3|13031.3|124
1663344300000|2022-09-16 16:05:00|13045.3|13034.3|13040.3|13029.3|13047.3|13036.3|13040.3|13029.3|93
1663344600000|2022-09-16 16:10:00|13041.3|13028.3|13037.3|13026.3|13043.3|13032.3|13037.3|13025.3|170
1663344900000|2022-09-16 16:15:00|13038.3|13027.3|13037.3|13026.3|13040.3|13029.3|13035.3|13024.3|151
1663345200000|2022-09-16 16:20:00|13036.3|13025.3|13032.3|13021.3|13037.3|13026.3|13031.3|13020.3|109
1663345500000|2022-09-16 16:25:00|13033.3|13020.3|13031.3|13019.3|13035.3|13023.3|13028.3|13016.3|116
1663345800000|2022-09-16 16:30:00|13030.3|13020.3|13033.3|13022.3|13035.3|13024.3|13030.3|13019.3|101
1663346100000|2022-09-16 16:35:00|13034.3|13023.3|13032.3|13020.3|13036.3|13024.3|13030.3|13018.3|233
1663346400000|2022-09-16 16:40:00|13031.3|13021.3|13036.3|13025.3|13036.3|13025.3|13031.3|13021.3|65
1663346700000|2022-09-16 16:45:00|13035.3|13024.3|13035.3|13024.3|13037.3|13025.3|13033.3|13022.3|153
1663347000000|2022-09-16 16:50:00|13034.3|13023.3|13033.3|13022.3|13036.3|13025.3|13033.3|13022.3|171
1663347300000|2022-09-16 16:55:00|13034.3|13023.3|13037.3|13026.3|13037.3|13026.3|13033.3|13022.3|78
1663347600000|2022-09-16 17:00:00|13038.3|13027.3|13032.3|13020.3|13038.3|13027.3|13031.3|13020.3|173
1663347900000|2022-09-16 17:05:00|13031.3|13021.3|13028.3|13016.3|13032.3|13021.3|13024.3|13013.3|389
1663348200000|2022-09-16 17:10:00|13029.3|13017.3|13030.3|13019.3|13031.3|13020.3|13027.3|13016.3|85
1663348500000|2022-09-16 17:15:00|13031.3|13018.3|13029.3|13017.3|13031.3|13020.3|13028.3|13016.3|78
1663348800000|2022-09-16 17:20:00|13028.3|13018.3|13027.3|13015.3|13030.3|13019.3|13024.3|13013.3|336
1663349100000|2022-09-16 17:25:00|13028.3|13016.3|13028.3|13017.3|13029.3|13018.3|13027.3|13015.3|83
1663349400000|2022-09-16 17:30:00|13027.3|13016.3|13031.3|13019.3|13034.3|13023.3|13027.3|13016.3|114
1663349700000|2022-09-16 17:35:00|13030.3|13020.3|13035.3|13024.3|13038.3|13027.3|13030.3|13019.3|132
1663350000000|2022-09-16 17:40:00|13036.3|13025.3|13034.3|13023.3|13037.3|13026.3|13033.3|13022.3|47
1663350300000|2022-09-16 17:45:00|13033.3|13022.3|13030.3|13019.3|13034.3|13023.3|13029.3|13018.3|75
1663350600000|2022-09-16 17:50:00|13031.3|13020.3|13024.3|13013.3|13031.3|13020.3|13024.3|13013.3|270
1663350900000|2022-09-16 17:55:00|13025.3|13014.3|13025.3|13014.3|13026.3|13015.3|13024.3|13013.3|161
1663351200000|2022-09-16 18:00:00|13024.3|13013.3|13028.3|13017.3|13029.3|13018.3|13024.3|13013.3|154
1663351500000|2022-09-16 18:05:00|13029.3|13018.3|13029.3|13018.3|13030.3|13019.3|13028.3|13016.3|110
1663351800000|2022-09-16 18:10:00|13030.3|13019.3|13030.3|13019.3|13032.3|13020.3|13029.3|13018.3|93
1663352100000|2022-09-16 18:15:00|13031.3|13020.3|13031.3|13019.3|13035.3|13023.3|13029.3|13018.3|99
1663352400000|2022-09-16 18:20:00|13030.3|13020.3|13034.3|13023.3|13034.3|13023.3|13030.3|13019.3|38
1663352700000|2022-09-16 18:25:00|13035.3|13024.3|13040.3|13029.3|13043.3|13032.3|13033.3|13022.3|454
1663353000000|2022-09-16 18:30:00|13039.3|13028.3|13041.3|13030.3|13042.3|13030.3|13036.3|13025.3|243
1663353300000|2022-09-16 18:35:00|13042.3|13029.3|13037.3|13026.3|13042.3|13031.3|13035.3|13023.3|185
1663353600000|2022-09-16 18:40:00|13038.3|13025.3|13036.8|13026.8|13039.3|13028.3|13034.3|13023.3|57
1663353900000|2022-09-16 18:45:00|13037.8|13027.8|13040.8|13030.8|13041.8|13031.8|13036.8|13026.8|95
1663354200000|2022-09-16 18:50:00|13039.8|13029.8|13042.8|13032.8|13042.8|13032.8|13037.8|13027.8|127
1663354500000|2022-09-16 18:55:00|13042.3|13032.3|13040.3|13030.3|13044.8|13034.8|13038.3|13028.3|138
1663354800000|2022-09-16 19:00:00|13039.8|13029.8|13046.3|13036.3|13046.3|13036.3|13039.8|13029.8|53
1663355100000|2022-09-16 19:05:00|13046.8|13036.8|13047.8|13037.8|13050.8|13040.8|13046.3|13036.3|98
1663355400000|2022-09-16 19:10:00|13046.8|13036.8|13040.8|13030.8|13047.3|13037.3|13040.8|13030.8|55
1663355700000|2022-09-16 19:15:00|13041.3|13031.3|13041.3|13031.3|13044.8|13034.8|13039.8|13029.8|49
1663356000000|2022-09-16 19:20:00|13041.8|13031.8|13043.8|13033.8|13046.8|13036.8|13041.3|13031.3|60
1663356300000|2022-09-16 19:25:00|13043.3|13033.3|13042.8|13032.8|13045.3|13035.3|13039.3|13029.3|51
1663356600000|2022-09-16 19:30:00|13042.3|13032.3|13040.3|13030.3|13043.3|13033.3|13036.8|13026.8|79
1663356900000|2022-09-16 19:35:00|13039.8|13029.8|13045.3|13035.3|13045.8|13035.8|13038.8|13028.8|49
1663357200000|2022-09-16 19:40:00|13045.8|13035.8|13048.3|13038.3|13049.8|13039.8|13045.8|13035.8|104
1663357500000|2022-09-16 19:45:00|13047.8|13037.8|13043.3|13033.3|13048.8|13038.8|13040.8|13030.8|65
1663357800000|2022-09-16 19:50:00|13042.3|13032.3|13044.3|13034.3|13050.8|13040.8|13041.3|13031.3|186
1663358100000|2022-09-16 19:55:00|13044.8|13034.8|13043.3|13033.3|13046.8|13036.8|13042.8|13032.8|323
1663358400000|2022-09-16 20:00:00|13043.8|13033.8|13048.8|13038.8|13048.8|13038.8|13043.8|13033.8|111
1663358700000|2022-09-16 20:05:00|13049.3|13039.3|13051.8|13041.8|13051.8|13041.8|13046.8|13036.8|74
1663359000000|2022-09-16 20:10:00|13050.8|13040.8|13052.3|13042.3|13052.3|13042.3|13050.8|13040.8|45
1663359300000|2022-09-16 20:15:00|13052.8|13042.8|13049.3|13039.3|13052.8|13042.8|13049.3|13039.3|34
1663359600000|2022-09-16 20:20:00|13049.8|13039.8|13048.8|13038.8|13050.8|13040.8|13048.8|13038.8|15
1663359900000|2022-09-16 20:25:00|13049.8|13039.8|13046.8|13036.8|13050.8|13040.8|13045.3|13035.3|38
1663360200000|2022-09-16 20:30:00|13047.3|13037.3|13047.3|13037.3|13047.8|13037.8|13047.3|13037.3|4
1663360500000|2022-09-16 20:35:00|13047.8|13037.8|13047.3|13037.3|13047.8|13037.8|13046.8|13036.8|0
1663360800000|2022-09-16 20:40:00|13047.8|13037.8|13048.3|13038.3|13048.8|13038.8|13047.3|13037.3|2
1663361100000|2022-09-16 20:45:00|13048.8|13038.8|13042.8|13032.8|13048.8|13038.8|13041.8|13031.8|162
1663361400000|2022-09-16 20:50:00|13043.3|13033.3|13042.8|13032.8|13043.3|13033.3|13041.8|13031.8|29
1663361700000|2022-09-16 20:55:00|13043.3|13033.3|13046.8|13036.8|13046.8|13036.8|13042.3|13032.3|85
1663538400000|2022-09-18 22:00:00|13032.4|13008.4|13036.8|13012.8|13038.5|13014.5|13029.5|13005.5|0
1663538700000|2022-09-18 22:05:00|13037.2|13013.2|13005.1|12981.1|13038.2|13014.2|13000.1|12976.1|0
1663539000000|2022-09-18 22:10:00|13006|12982|13010.5|12986.5|13013.3|12989.3|13005.8|12981.8|0
1663539300000|2022-09-18 22:15:00|13010.2|12986.2|13014.7|12990.7|13015.8|12991.8|13007.1|12983.1|0
1663539600000|2022-09-18 22:20:00|13014.5|12990.5|13010|12986|13014.7|12990.7|13008.7|12984.7|0
1663539900000|2022-09-18 22:25:00|13010.6|12986.6|13010.7|12986.7|13013.3|12989.3|13007.6|12983.6|0
1663540200000|2022-09-18 22:30:00|13010.4|12986.4|13009|12985|13010.7|12986.7|13006.7|12982.7|0
1663540500000|2022-09-18 22:35:00|13009.3|12985.3|13011.5|12987.5|13011.9|12987.9|13006.5|12982.5|0
1663540800000|2022-09-18 22:40:00|13011.9|12987.9|13016.7|12992.7|13020.8|12996.8|13010.9|12986.9|0
1663541100000|2022-09-18 22:45:00|13016.4|12992.4|13030.4|13006.4|13030.4|13006.4|13016.3|12992.3|0
1663541400000|2022-09-18 22:50:00|13030.1|13006.1|13026.5|13002.5|13030.1|13006.1|13024.4|13000.4|0
1663541700000|2022-09-18 22:55:00|13026.2|13002.2|13026.8|13002.8|13028.5|13004.5|13025.2|13001.2|0
1663542000000|2022-09-18 23:00:00|13026.5|13002.5|13033.9|13009.9|13036.5|13012.5|13022.5|12998.5|0
1663542300000|2022-09-18 23:05:00|13033.2|13009.2|13030.5|13006.5|13034.5|13010.5|13029.9|13005.9|0
1663542600000|2022-09-18 23:10:00|13030.8|13006.8|13032.5|13008.5|13033.2|13009.2|13029.5|13005.5|0
1663542900000|2022-09-18 23:15:00|13032.2|13008.2|13029.8|13005.8|13033.2|13009.2|13029.2|13005.2|0
1663543200000|2022-09-18 23:20:00|13029.5|13005.5|13034.5|13010.5|13035.9|13011.9|13029.2|13005.2|0
1663543500000|2022-09-18 23:25:00|13035.1|13011.1|13036.7|13012.7|13037.9|13013.9|13027.2|13003.2|0
1663543800000|2022-09-18 23:30:00|13036.1|13012.1|13030.7|13006.7|13037|13013|13030|13006|0
1663544100000|2022-09-18 23:35:00|13030.1|13006.1|13031.4|13007.4|13036.1|13012.1|13030|13006|0
1663544400000|2022-09-18 23:40:00|13032|13008|13039|13015|13039.3|13015.3|13031.4|13007.4|0
1663544700000|2022-09-18 23:45:00|13039.3|13015.3|13037.2|13013.2|13042|13018|13036.6|13012.6|0
1663545000000|2022-09-18 23:50:00|13037.8|13013.8|13035.3|13011.3|13039.9|13015.9|13034|13010|0
1663545300000|2022-09-18 23:55:00|13035.6|13011.6|13037.3|13013.3|13039|13015|13034.7|13010.7|0
1663545600000|2022-09-19 00:00:00|13036.7|13012.7|13044.7|13020.7|13046.1|13022.1|13036.3|13012.3|0
1663545900000|2022-09-19 00:05:00|13044.4|13020.4|13038.7|13014.7|13047.4|13023.4|13036.3|13012.3|0
1663546200000|2022-09-19 00:10:00|13038.1|13014.1|13037.8|13013.8|13040.7|13016.7|13035.1|13011.1|0
1663546500000|2022-09-19 00:15:00|13038.1|13014.1|13044.8|13020.8|13045.7|13021.7|13036.8|13012.8|0
1663546800000|2022-09-19 00:20:00|13044.5|13020.5|13045.3|13021.3|13048.7|13024.7|13042|13018|0
1663547100000|2022-09-19 00:25:00|13045.6|13021.6|13050.1|13026.1|13053.9|13029.9|13045.3|13021.3|0
1663547400000|2022-09-19 00:30:00|13050|13026|13054.5|13030.5|13054.8|13030.8|13048.2|13024.2|0
1663547700000|2022-09-19 00:35:00|13054.2|13030.2|13051.1|13027.1|13055.5|13031.5|13051.1|13027.1|0
1663548000000|2022-09-19 00:40:00|13051.7|13027.7|13054.4|13030.4|13057.1|13033.1|13049.6|13025.6|0
1663548300000|2022-09-19 00:45:00|13054.7|13030.7|13052.3|13028.3|13055.7|13031.7|13052.3|13028.3|0
1663548600000|2022-09-19 00:50:00|13052.6|13028.6|13049.6|13025.6|13053.6|13029.6|13047.5|13023.5|0
1663548900000|2022-09-19 00:55:00|13049.9|13025.9|13069|13045|13071.5|13047.5|13048.1|13024.1|0
1663549200000|2022-09-19 01:00:00|13060.3|13050.3|13055.8|13045.8|13073.3|13063.3|13049.8|13039.8|3207
1663549500000|2022-09-19 01:05:00|13055.3|13045.3|13064.8|13054.8|13064.8|13054.8|13052.3|13042.3|1243
1663549800000|2022-09-19 01:10:00|13063.3|13053.3|13070.3|13060.3|13073.3|13063.3|13063.3|13053.3|1505
1663550100000|2022-09-19 01:15:00|13070.8|13060.8|13066.3|13056.3|13082.8|13072.8|13060.8|13050.8|2717
1663550400000|2022-09-19 01:20:00|13066.8|13056.8|13031.3|13021.3|13071.3|13061.3|13030.8|13020.8|1917
1663550700000|2022-09-19 01:25:00|13033.3|13023.3|13059.3|13049.3|13063.3|13053.3|13011.8|13001.8|5938
1663551000000|2022-09-19 01:30:00|13058.8|13048.8|13036.8|13026.8|13099.8|13089.8|13028.8|13018.8|23074
1663551300000|2022-09-19 01:35:00|13039.8|13029.8|13062.8|13052.8|13068.3|13058.3|13014.3|13004.3|11294
1663551600000|2022-09-19 01:40:00|13060.8|13050.8|13118.3|13108.3|13129.8|13119.8|13058.3|13048.3|8685
1663551900000|2022-09-19 01:45:00|13120.3|13110.3|13117.3|13107.3|13130.3|13120.3|13090.3|13080.3|8082
1663552200000|2022-09-19 01:50:00|13119.3|13109.3|13111.3|13101.3|13122.3|13112.3|13100.3|13090.3|4619
1663552500000|2022-09-19 01:55:00|13110.3|13100.3|13107.3|13097.3|13120.3|13110.3|13082.3|13072.3|4593
1663552800000|2022-09-19 02:00:00|13104.3|13094.3|13086.3|13076.3|13121.3|13111.3|13086.3|13076.3|4221
1663553100000|2022-09-19 02:05:00|13089.3|13079.3|13083.3|13073.3|13096.3|13086.3|13072.3|13062.3|3701
1663553400000|2022-09-19 02:10:00|13082.3|13072.3|13078.3|13068.3|13099.3|13089.3|13074.3|13064.3|3255
1663553700000|2022-09-19 02:15:00|13079.3|13069.3|13078.3|13068.3|13099.3|13089.3|13068.3|13058.3|3991
1663554000000|2022-09-19 02:20:00|13079.3|13069.3|13073.3|13063.3|13091.3|13081.3|13072.3|13062.3|2214
1663554300000|2022-09-19 02:25:00|13072.3|13062.3|13069.3|13059.3|13084.3|13074.3|13067.3|13057.3|3121
1663554600000|2022-09-19 02:30:00|13068.3|13058.3|13097.3|13087.3|13101.3|13091.3|13067.3|13057.3|3053
1663554900000|2022-09-19 02:35:00|13098.3|13088.3|13105.3|13095.3|13123.3|13113.3|13095.3|13085.3|3756
1663555200000|2022-09-19 02:40:00|13106.3|13096.3|13118.3|13108.3|13125.3|13115.3|13105.3|13095.3|2713
1663555500000|2022-09-19 02:45:00|13117.3|13107.3|13153.3|13143.3|13154.3|13144.3|13117.3|13107.3|4645
1663555800000|2022-09-19 02:50:00|13152.3|13142.3|13166.3|13156.3|13176.3|13166.3|13152.3|13142.3|7471
1663556100000|2022-09-19 02:55:00|13165.3|13155.3|13192.3|13182.3|13192.3|13182.3|13162.3|13152.3|5084
1663556400000|2022-09-19 03:00:00|13193.3|13183.3|13180.3|13170.3|13197.3|13187.3|13176.3|13166.3|6890
1663556700000|2022-09-19 03:05:00|13181.3|13171.3|13163.3|13153.3|13184.3|13174.3|13159.3|13149.3|3241
1663557000000|2022-09-19 03:10:00|13164.3|13154.3|13161.3|13151.3|13167.3|13157.3|13155.3|13145.3|2182
1663557300000|2022-09-19 03:15:00|13160.3|13150.3|13151.3|13141.3|13164.3|13154.3|13149.3|13139.3|2063
1663557600000|2022-09-19 03:20:00|13152.3|13142.3|13143.3|13133.3|13153.3|13143.3|13136.3|13126.3|1478
1663557900000|2022-09-19 03:25:00|13144.3|13134.3|13147.3|13137.3|13153.3|13143.3|13139.3|13129.3|2232
1663558200000|2022-09-19 03:30:00|13148.3|13138.3|13155.3|13145.3|13156.3|13146.3|13148.3|13138.3|518
1663558500000|2022-09-19 03:35:00|13154.3|13144.3|13156.3|13146.3|13160.3|13150.3|13152.3|13142.3|378
1663558800000|2022-09-19 03:40:00|13154.3|13144.3|13151.3|13141.3|13155.3|13145.3|13150.3|13140.3|188
1663559100000|2022-09-19 03:45:00|13152.3|13142.3|13149.3|13139.3|13154.3|13144.3|13148.3|13138.3|252
1663559400000|2022-09-19 03:50:00|13147.3|13137.3|13141.3|13131.3|13149.3|13139.3|13141.3|13131.3|188
1663559700000|2022-09-19 03:55:00|13143.3|13133.3|13142.3|13132.3|13144.3|13134.3|13141.3|13131.3|415
1663560000000|2022-09-19 04:00:00|13143.3|13133.3|13144.3|13134.3|13146.3|13136.3|13143.3|13133.3|247
1663560300000|2022-09-19 04:05:00|13145.3|13135.3|13139.3|13129.3|13146.3|13136.3|13139.3|13129.3|338
1663560600000|2022-09-19 04:10:00|13140.3|13130.3|13143.3|13133.3|13143.3|13133.3|13136.3|13126.3|385
1663560900000|2022-09-19 04:15:00|13141.3|13131.3|13147.3|13137.3|13148.3|13138.3|13140.3|13130.3|356
1663561200000|2022-09-19 04:20:00|13146.3|13136.3|13148.3|13138.3|13151.3|13141.3|13144.3|13134.3|239
1663561500000|2022-09-19 04:25:00|13149.3|13139.3|13148.3|13138.3|13152.3|13142.3|13146.3|13136.3|159
1663561800000|2022-09-19 04:30:00|13151.3|13141.3|13153.3|13143.3|13153.3|13143.3|13149.3|13139.3|205
1663562100000|2022-09-19 04:35:00|13152.3|13142.3|13152.3|13142.3|13155.3|13145.3|13150.3|13140.3|175
1663562400000|2022-09-19 04:40:00|13151.3|13141.3|13148.3|13138.3|13153.3|13143.3|13148.3|13138.3|147
1663562700000|2022-09-19 04:45:00|13149.3|13139.3|13151.3|13141.3|13151.3|13141.3|13144.3|13134.3|259
1663563000000|2022-09-19 04:50:00|13153.3|13143.3|13149.3|13139.3|13154.3|13144.3|13148.3|13138.3|170
1663563300000|2022-09-19 04:55:00|13150.3|13140.3|13146.3|13136.3|13153.3|13143.3|13145.3|13135.3|326
1663563600000|2022-09-19 05:00:00|13147.3|13137.3|13136.3|13126.3|13148.3|13138.3|13131.3|13121.3|3743
1663563900000|2022-09-19 05:05:00|13137.3|13127.3|13130.3|13120.3|13145.3|13135.3|13130.3|13120.3|2452
1663564200000|2022-09-19 05:10:00|13132.3|13122.3|13123.3|13113.3|13132.3|13122.3|13121.3|13111.3|1703
1663564500000|2022-09-19 05:15:00|13124.3|13114.3|13133.3|13123.3|13142.3|13132.3|13124.3|13114.3|1791
1663564800000|2022-09-19 05:20:00|13134.3|13124.3|13128.3|13118.3|13138.3|13128.3|13124.3|13114.3|1530
1663565100000|2022-09-19 05:25:00|13126.3|13116.3|13112.3|13102.3|13136.3|13126.3|13110.3|13100.3|1932
1663565400000|2022-09-19 05:30:00|13111.3|13101.3|13096.3|13086.3|13116.3|13106.3|13094.3|13084.3|1826
1663565700000|2022-09-19 05:35:00|13095.3|13085.3|13104.3|13094.3|13113.3|13103.3|13094.3|13084.3|2579
1663566000000|2022-09-19 05:40:00|13105.3|13095.3|13109.3|13099.3|13118.3|13108.3|13100.3|13090.3|1193
1663566300000|2022-09-19 05:45:00|13108.3|13098.3|13100.3|13090.3|13112.3|13102.3|13099.3|13089.3|1523
1663566600000|2022-09-19 05:50:00|13099.3|13089.3|13077.3|13067.3|13107.3|13097.3|13077.3|13067.3|2170
1663566900000|2022-09-19 05:55:00|13076.3|13066.3|13083.3|13073.3|13089.3|13079.3|13074.3|13064.3|2524
1663567200000|2022-09-19 06:00:00|13082.3|13072.3|13081.3|13071.3|13104.3|13094.3|13074.3|13064.3|5394
1663567500000|2022-09-19 06:05:00|13082.3|13072.3|13080.3|13070.3|13094.3|13084.3|13075.3|13065.3|2459
1663567800000|2022-09-19 06:10:00|13081.3|13071.3|13087.3|13077.3|13091.3|13081.3|13062.3|13052.3|4792
1663568100000|2022-09-19 06:15:00|13088.3|13078.3|13099.3|13089.3|13103.3|13093.3|13085.3|13075.3|3116
1663568400000|2022-09-19 06:20:00|13098.3|13088.3|13114.3|13104.3|13121.3|13111.3|13098.3|13088.3|3003
1663568700000|2022-09-19 06:25:00|13115.3|13105.3|13107.3|13097.3|13127.3|13117.3|13102.3|13092.3|3433
1663569000000|2022-09-19 06:30:00|13105.3|13095.3|13099.3|13089.3|13113.3|13103.3|13098.3|13088.3|2217
1663569300000|2022-09-19 06:35:00|13098.3|13088.3|13099.3|13089.3|13113.3|13103.3|13092.3|13082.3|2713
1663569600000|2022-09-19 06:40:00|13098.3|13088.3|13093.3|13083.3|13106.3|13096.3|13088.3|13078.3|2635
1663569900000|2022-09-19 06:45:00|13092.3|13082.3|13090.3|13080.3|13093.3|13083.3|13080.3|13070.3|3393
1663570200000|2022-09-19 06:50:00|13089.3|13079.3|13097.3|13087.3|13099.3|13089.3|13088.3|13078.3|3897
1663570500000|2022-09-19 06:55:00|13096.3|13086.3|13100.3|13090.3|13101.3|13091.3|13094.3|13084.3|2241
1663570800000|2022-09-19 07:00:00|13099.3|13088.3|13091.3|13080.3|13099.3|13088.3|13088.3|13077.3|3115
1663571100000|2022-09-19 07:05:00|13092.3|13081.3|13090.3|13079.3|13096.3|13085.3|13087.3|13076.3|1203
1663571400000|2022-09-19 07:10:00|13091.3|13080.3|13092.3|13081.3|13096.3|13085.3|13090.3|13078.3|847
1663571700000|2022-09-19 07:15:00|13093.3|13082.3|13102.3|13090.3|13103.3|13091.3|13092.3|13081.3|889
1663572000000|2022-09-19 07:20:00|13103.3|13091.3|13100.3|13088.3|13104.3|13093.3|13098.3|13087.3|488
1663572300000|2022-09-19 07:25:00|13099.3|13087.3|13092.3|13081.3|13100.3|13088.3|13090.3|13079.3|467
1663572600000|2022-09-19 07:30:00|13091.3|13080.3|13094.3|13082.3|13095.3|13083.3|13090.3|13078.3|349
1663572900000|2022-09-19 07:35:00|13093.3|13081.3|13092.3|13081.3|13097.3|13086.3|13091.3|13080.3|414
1663573200000|2022-09-19 07:40:00|13093.3|13082.3|13095.3|13084.3|13096.3|13085.3|13092.3|13081.3|265
1663573500000|2022-09-19 07:45:00|13094.3|13083.3|13091.3|13080.3|13098.3|13087.3|13091.3|13080.3|264
1663573800000|2022-09-19 07:50:00|13092.3|13081.3|13092.3|13081.3|13095.3|13084.3|13089.3|13078.3|539
1663574100000|2022-09-19 07:55:00|13093.3|13082.3|13088.3|13077.3|13094.3|13083.3|13088.3|13076.3|426
1663574400000|2022-09-19 08:00:00|13087.3|13076.3|13087.3|13076.3|13087.3|13076.3|13083.3|13072.3|1242
1663574700000|2022-09-19 08:05:00|13088.3|13077.3|13094.3|13083.3|13094.3|13083.3|13086.3|13075.3|883
1663575000000|2022-09-19 08:10:00|13095.3|13082.3|13098.3|13087.3|13101.3|13089.3|13094.3|13082.3|473
1663575300000|2022-09-19 08:15:00|13099.3|13088.3|13100.3|13089.3|13101.3|13089.3|13098.3|13086.3|251
1663575600000|2022-09-19 08:20:00|13099.3|13088.3|13101.3|13090.3|13102.3|13090.3|13099.3|13088.3|427
1663575900000|2022-09-19 08:25:00|13102.3|13091.3|13101.3|13089.3|13103.3|13092.3|13096.3|13085.3|915
1663576200000|2022-09-19 08:30:00|13103|13079|13102.8|13078.8|13107.1|13083.1|13100.1|13076.1|0
1663576500000|2022-09-19 08:35:00|13102.5|13078.5|13095.5|13071.5|13103.4|13079.4|13095.2|13071.2|254
1663576800000|2022-09-19 08:40:00|13094.9|13070.9|13092.8|13068.8|13095.8|13071.8|13091.6|13067.6|0
1663577100000|2022-09-19 08:45:00|13093.1|13069.1|13088.7|13064.7|13093.7|13069.7|13083.4|13059.4|0
1663577400000|2022-09-19 08:50:00|13089|13065|13085.1|13061.1|13092.1|13068.1|13084.5|13060.5|0
1663577700000|2022-09-19 08:55:00|13085.4|13061.4|13077.4|13053.4|13085.4|13061.4|13073.5|13049.5|0
1663578000000|2022-09-19 09:00:00|13093.3|13074.3|13092.3|13080.3|13094.3|13082.3|13087.3|13074.3|271
1663578300000|2022-09-19 09:05:00|13091.3|13079.3|13094.3|13083.3|13096.3|13085.3|13090.3|13079.3|62
1663578600000|2022-09-19 09:10:00|13095.3|13082.3|13093.3|13082.3|13095.3|13083.3|13088.3|13076.3|246
1663578900000|2022-09-19 09:15:00|13094.3|13083.3|13089.3|13077.3|13098.3|13087.3|13087.3|13075.3|249
1663579200000|2022-09-19 09:20:00|13088.3|13078.3|13090.3|13079.3|13092.3|13081.3|13087.3|13076.3|103
1663579500000|2022-09-19 09:25:00|13089.3|13078.3|13090.3|13079.3|13092.3|13081.3|13088.3|13077.3|89
1663579800000|2022-09-19 09:30:00|13089.3|13078.3|13089.3|13078.3|13090.3|13079.3|13086.3|13075.3|230
1663580100000|2022-09-19 09:35:00|13090.3|13079.3|13092.3|13081.3|13093.3|13082.3|13089.3|13078.3|77
1663580400000|2022-09-19 09:40:00|13091.3|13080.3|13088.3|13077.3|13092.3|13081.3|13088.3|13076.3|102
1663580700000|2022-09-19 09:45:00|13089.3|13076.3|13088.3|13077.3|13090.3|13079.3|13087.3|13076.3|99
1663581000000|2022-09-19 09:50:00|13089.3|13078.3|13090.3|13079.3|13093.3|13081.3|13088.3|13077.3|127
1663581300000|2022-09-19 09:55:00|13091.3|13078.3|13093.3|13081.3|13094.3|13083.3|13090.3|13078.3|71
1663581600000|2022-09-19 10:00:00|13092.3|13080.3|13090.3|13078.3|13093.3|13082.3|13089.3|13078.3|101
1663581900000|2022-09-19 10:05:00|13091.3|13079.3|13086.3|13075.3|13091.3|13079.3|13084.3|13073.3|331
1663582200000|2022-09-19 10:10:00|13087.3|13076.3|13085.3|13074.3|13091.3|13080.3|13085.3|13073.3|220
1663582500000|2022-09-19 10:15:00|13084.3|13073.3|13082.3|13071.3|13085.3|13074.3|13082.3|13071.3|162
1663582800000|2022-09-19 10:20:00|13083.3|13072.3|13082.3|13071.3|13084.3|13073.3|13080.3|13069.3|323
1663583100000|2022-09-19 10:25:00|13083.3|13072.3|13090.3|13079.3|13092.3|13080.3|13083.3|13072.3|195
1663583400000|2022-09-19 10:30:00|13091.3|13080.3|13096.3|13084.3|13096.3|13085.3|13089.3|13078.3|348
1663583700000|2022-09-19 10:35:00|13095.3|13085.3|13094.3|13083.3|13097.3|13086.3|13093.3|13082.3|157
1663584000000|2022-09-19 10:40:00|13095.3|13084.3|13092.3|13081.3|13095.3|13084.3|13091.3|13080.3|266
1663584300000|2022-09-19 10:45:00|13093.3|13080.3|13098.3|13087.3|13098.3|13087.3|13091.3|13079.3|171
1663584600000|2022-09-19 10:50:00|13099.3|13088.3|13101.3|13090.3|13101.3|13090.3|13098.3|13087.3|196
1663584900000|2022-09-19 10:55:00|13100.3|13089.3|13104.3|13093.3|13104.3|13093.3|13100.3|13089.3|265
1663585200000|2022-09-19 11:00:00|13105.3|13094.3|13104.3|13093.3|13106.3|13094.3|13102.3|13091.3|308
1663585500000|2022-09-19 11:05:00|13103.3|13092.3|13107.3|13096.3|13108.3|13097.3|13102.3|13091.3|314
1663585800000|2022-09-19 11:10:00|13106.3|13095.3|13109.3|13098.3|13111.3|13100.3|13105.3|13094.3|233
1663586100000|2022-09-19 11:15:00|13110.3|13099.3|13110.3|13099.3|13113.3|13102.3|13109.3|13098.3|168
1663586400000|2022-09-19 11:20:00|13111.3|13100.3|13106.3|13095.3|13111.3|13100.3|13105.3|13094.3|97
1663586700000|2022-09-19 11:25:00|13105.3|13094.3|13102.3|13091.3|13108.3|13096.3|13102.3|13091.3|134
1663587000000|2022-09-19 11:30:00|13101.3|13089.3|13104.3|13093.3|13105.3|13094.3|13100.3|13089.3|153
1663587300000|2022-09-19 11:35:00|13105.3|13094.3|13107.3|13096.3|13107.3|13096.3|13105.3|13093.3|90
1663587600000|2022-09-19 11:40:00|13108.3|13097.3|13104.3|13092.3|13108.3|13097.3|13103.3|13092.3|122
1663587900000|2022-09-19 11:45:00|13103.3|13093.3|13103.3|13092.3|13107.3|13096.3|13103.3|13092.3|54
1663588200000|2022-09-19 11:50:00|13102.3|13091.3|13107.3|13096.3|13108.3|13096.3|13102.3|13091.3|34
1663588500000|2022-09-19 11:55:00|13108.3|13095.3|13101.3|13090.3|13108.3|13096.3|13100.3|13088.3|78
1663588800000|2022-09-19 12:00:00|13102.3|13091.3|13102.3|13091.3|13105.3|13094.3|13101.3|13089.3|116
1663589100000|2022-09-19 12:05:00|13103.3|13092.3|13105.3|13094.3|13108.3|13097.3|13103.3|13092.3|104
1663589400000|2022-09-19 12:10:00|13104.3|13093.3|13101.3|13090.3|13107.3|13096.3|13100.3|13089.3|239
1663589700000|2022-09-19 12:15:00|13102.3|13091.3|13101.3|13090.3|13105.3|13093.3|13100.3|13089.3|103
1663590000000|2022-09-19 12:20:00|13100.3|13089.3|13108.3|13097.3|13109.3|13097.3|13099.3|13088.3|224
1663590300000|2022-09-19 12:25:00|13107.3|13096.3|13108.3|13097.3|13110.3|13099.3|13106.3|13095.3|61
1663590600000|2022-09-19 12:30:00|13107.3|13096.3|13103.3|13092.3|13110.3|13099.3|13103.3|13092.3|24
1663590900000|2022-09-19 12:35:00|13104.3|13093.3|13109.3|13098.3|13110.3|13098.3|13103.3|13093.3|37
1663591200000|2022-09-19 12:40:00|13110.3|13099.3|13108.3|13096.3|13111.3|13099.3|13106.3|13095.3|80
1663591500000|2022-09-19 12:45:00|13109.3|13097.3|13107.3|13096.3|13109.3|13097.3|13105.3|13094.3|27
1663591800000|2022-09-19 12:50:00|13106.3|13095.3|13108.3|13097.3|13110.3|13098.3|13106.3|13095.3|67
1663592100000|2022-09-19 12:55:00|13109.3|13098.3|13105.3|13094.3|13109.3|13098.3|13105.3|13093.3|46
1663592400000|2022-09-19 13:00:00|13106.3|13095.3|13102.3|13091.3|13107.3|13096.3|13102.3|13091.3|145
1663592700000|2022-09-19 13:05:00|13103.3|13092.3|13106.3|13095.3|13107.3|13096.3|13102.3|13091.3|60
1663593000000|2022-09-19 13:10:00|13105.3|13094.3|13105.3|13094.3|13106.3|13095.3|13104.3|13093.3|11
1663593300000|2022-09-19 13:15:00|13106.3|13093.3|13103.3|13092.3|13107.3|13096.3|13102.3|13091.3|42
1663593600000|2022-09-19 13:20:00|13102.3|13091.3|13103.3|13092.3|13103.3|13092.3|13102.3|13091.3|11
1663593900000|2022-09-19 13:25:00|13104.3|13093.3|13104.3|13093.3|13105.3|13094.3|13104.3|13093.3|302
1663594200000|2022-09-19 13:30:00|13105.3|13094.3|13122.3|13111.3|13122.3|13111.3|13103.3|13092.3|809
1663594500000|2022-09-19 13:35:00|13121.3|13110.3|13123.3|13112.3|13123.3|13112.3|13112.3|13101.3|514
1663594800000|2022-09-19 13:40:00|13124.3|13111.3|13129.3|13118.3|13133.3|13121.3|13123.3|13111.3|663
1663595100000|2022-09-19 13:45:00|13130.3|13119.3|13120.3|13109.3|13130.3|13119.3|13119.3|13107.3|297
1663595400000|2022-09-19 13:50:00|13121.3|13110.3|13125.3|13113.3|13129.3|13117.3|13119.3|13108.3|325
1663595700000|2022-09-19 13:55:00|13124.3|13114.3|13117.3|13106.3|13126.3|13115.3|13116.3|13105.3|272
1663596000000|2022-09-19 14:00:00|13118.3|13105.3|13111.3|13100.3|13118.3|13106.3|13110.3|13098.3|335
1663596300000|2022-09-19 14:05:00|13110.3|13099.3|13111.3|13100.3|13117.3|13105.3|13108.3|13097.3|328
1663596600000|2022-09-19 14:10:00|13112.3|13099.3|13115.3|13104.3|13120.3|13109.3|13111.3|13099.3|420
1663596900000|2022-09-19 14:15:00|13114.3|13103.3|13110.3|13099.3|13117.3|13106.3|13109.3|13098.3|304
1663597200000|2022-09-19 14:20:00|13111.3|13100.3|13112.3|13101.3|13112.3|13101.3|13107.3|13095.3|326
1663597500000|2022-09-19 14:25:00|13113.3|13102.3|13115.3|13104.3|13117.3|13106.3|13113.3|13101.3|343
1663597800000|2022-09-19 14:30:00|13116.3|13105.3|13115.3|13103.3|13116.3|13105.3|13110.3|13098.3|272
1663598100000|2022-09-19 14:35:00|13116.3|13104.3|13122.3|13111.3|13126.3|13115.3|13116.3|13104.3|332
1663598400000|2022-09-19 14:40:00|13123.3|13112.3|13129.3|13118.3|13130.3|13119.3|13123.3|13112.3|304
1663598700000|2022-09-19 14:45:00|13128.3|13117.3|13128.3|13117.3|13132.3|13120.3|13127.3|13116.3|170
1663599000000|2022-09-19 14:50:00|13127.3|13116.3|13121.3|13110.3|13128.3|13117.3|13121.3|13109.3|214
1663599300000|2022-09-19 14:55:00|13120.3|13109.3|13125.3|13113.3|13126.3|13115.3|13120.3|13109.3|212
1663599600000|2022-09-19 15:00:00|13124.3|13114.3|13127.3|13116.3|13135.3|13123.3|13124.3|13113.3|317
1663599900000|2022-09-19 15:05:00|13126.3|13115.3|13128.3|13116.3|13131.3|13120.3|13126.3|13115.3|230
1663600200000|2022-09-19 15:10:00|13127.3|13117.3|13131.3|13120.3|13131.3|13120.3|13125.3|13114.3|155
1663600500000|2022-09-19 15:15:00|13132.3|13121.3|13131.3|13120.3|13137.3|13126.3|13129.3|13118.3|686
1663600800000|2022-09-19 15:20:00|13130.3|13119.3|13125.3|13114.3|13132.3|13121.3|13124.3|13113.3|390
1663601100000|2022-09-19 15:25:00|13124.3|13113.3|13117.3|13105.3|13126.3|13115.3|13117.3|13105.3|340
1663601400000|2022-09-19 15:30:00|13116.3|13106.3|13116.3|13105.3|13119.3|13108.3|13111.3|13100.3|293
1663601700000|2022-09-19 15:35:00|13115.3|13104.3|13112.3|13100.3|13115.3|13104.3|13109.3|13098.3|121
1663602000000|2022-09-19 15:40:00|13111.3|13099.3|13117.3|13106.3|13118.3|13107.3|13110.3|13099.3|134
1663602300000|2022-09-19 15:45:00|13118.3|13107.3|13121.3|13110.3|13121.3|13110.3|13118.3|13106.3|136
1663602600000|2022-09-19 15:50:00|13120.3|13109.3|13122.3|13111.3|13125.3|13114.3|13120.3|13109.3|102
1663602900000|2022-09-19 15:55:00|13123.3|13112.3|13116.3|13105.3|13124.3|13112.3|13115.3|13104.3|101
1663603200000|2022-09-19 16:00:00|13117.3|13106.3|13117.3|13106.3|13121.3|13110.3|13117.3|13106.3|59
1663603500000|2022-09-19 16:05:00|13116.3|13105.3|13119.3|13108.3|13120.3|13109.3|13112.3|13100.3|119
1663603800000|2022-09-19 16:10:00|13120.3|13109.3|13118.3|13107.3|13122.3|13111.3|13117.3|13106.3|66
1663604100000|2022-09-19 16:15:00|13117.3|13106.3|13120.3|13109.3|13121.3|13110.3|13116.3|13105.3|63
1663604400000|2022-09-19 16:20:00|13119.3|13108.3|13120.3|13109.3|13121.3|13110.3|13117.3|13106.3|54
1663604700000|2022-09-19 16:25:00|13119.3|13108.3|13116.3|13105.3|13120.3|13109.3|13114.3|13103.3|54
1663605000000|2022-09-19 16:30:00|13117.3|13106.3|13121.3|13110.3|13121.3|13110.3|13117.3|13106.3|45
1663605300000|2022-09-19 16:35:00|13122.3|13111.3|13126.3|13114.3|13128.3|13116.3|13122.3|13111.3|154
1663605600000|2022-09-19 16:40:00|13125.3|13113.3|13122.3|13111.3|13125.3|13114.3|13120.3|13109.3|75
1663605900000|2022-09-19 16:45:00|13121.3|13110.3|13119.3|13108.3|13121.3|13110.3|13118.3|13107.3|83
1663606200000|2022-09-19 16:50:00|13120.3|13109.3|13127.3|13115.3|13127.3|13116.3|13120.3|13109.3|109
1663606500000|2022-09-19 16:55:00|13126.3|13116.3|13130.3|13118.3|13130.3|13119.3|13124.3|13113.3|174
1663606800000|2022-09-19 17:00:00|13129.3|13119.3|13131.3|13119.3|13132.3|13121.3|13128.3|13116.3|324
1663607100000|2022-09-19 17:05:00|13130.3|13120.3|13128.3|13117.3|13131.3|13120.3|13128.3|13116.3|141
1663607400000|2022-09-19 17:10:00|13129.3|13118.3|13123.3|13112.3|13130.3|13119.3|13123.3|13112.3|67
1663607700000|2022-09-19 17:15:00|13122.3|13111.3|13124.3|13113.3|13124.3|13113.3|13122.3|13111.3|47
1663608000000|2022-09-19 17:20:00|13125.3|13114.3|13127.3|13115.3|13127.3|13116.3|13124.3|13113.3|70
1663608300000|2022-09-19 17:25:00|13126.3|13114.3|13126.3|13115.3|13127.3|13116.3|13125.3|13114.3|66
1663608600000|2022-09-19 17:30:00|13125.3|13114.3|13125.3|13113.3|13129.3|13118.3|13124.3|13113.3|170
1663608900000|2022-09-19 17:35:00|13124.3|13114.3|13122.3|13111.3|13126.3|13114.3|13120.3|13109.3|80
1663609200000|2022-09-19 17:40:00|13123.3|13110.3|13125.3|13114.3|13125.3|13114.3|13123.3|13110.3|62
1663609500000|2022-09-19 17:45:00|13126.3|13115.3|13127.3|13116.3|13129.3|13118.3|13125.3|13114.3|132
1663609800000|2022-09-19 17:50:00|13128.3|13117.3|13125.3|13113.3|13128.3|13117.3|13123.3|13112.3|25
1663610100000|2022-09-19 17:55:00|13126.3|13114.3|13126.3|13115.3|13127.3|13116.3|13124.3|13113.3|26
1663610400000|2022-09-19 18:00:00|13127.3|13116.3|13126.3|13115.3|13129.3|13118.3|13125.3|13114.3|111
1663610700000|2022-09-19 18:05:00|13127.3|13114.3|13126.3|13114.3|13127.3|13116.3|13124.3|13113.3|68
1663611000000|2022-09-19 18:10:00|13125.3|13115.3|13124.3|13113.3|13127.3|13116.3|13124.3|13113.3|79
1663611300000|2022-09-19 18:15:00|13125.3|13114.3|13126.3|13115.3|13128.3|13117.3|13125.3|13113.3|95
1663611600000|2022-09-19 18:20:00|13125.3|13114.3|13120.3|13109.3|13126.3|13115.3|13120.3|13109.3|56
1663611900000|2022-09-19 18:25:00|13121.3|13108.3|13125.3|13113.3|13126.3|13115.3|13119.3|13108.3|296
1663612200000|2022-09-19 18:30:00|13124.3|13114.3|13129.3|13118.3|13129.3|13118.3|13124.3|13113.3|155
1663612500000|2022-09-19 18:35:00|13128.3|13117.3|13131.3|13120.3|13132.3|13121.3|13127.3|13116.3|70
1663612800000|2022-09-19 18:40:00|13130.3|13119.3|13124.8|13114.8|13130.3|13119.3|13124.8|13114.3|114
1663613100000|2022-09-19 18:45:00|13123.8|13113.8|13125.3|13115.3|13126.8|13116.8|13123.8|13113.8|73
1663613400000|2022-09-19 18:50:00|13124.8|13114.8|13128.8|13118.8|13129.3|13119.3|13124.8|13114.8|122
1663613700000|2022-09-19 18:55:00|13127.8|13117.8|13129.3|13119.3|13130.3|13120.3|13125.8|13115.8|128
1663614000000|2022-09-19 19:00:00|13129.8|13119.8|13134.8|13124.8|13135.8|13125.8|13129.8|13119.8|225
1663614300000|2022-09-19 19:05:00|13135.3|13125.3|13134.8|13124.8|13135.8|13125.8|13133.8|13123.8|157
1663614600000|2022-09-19 19:10:00|13133.8|13123.8|13139.8|13129.8|13141.8|13131.8|13133.8|13123.8|267
1663614900000|2022-09-19 19:15:00|13140.8|13130.8|13137.8|13127.8|13140.8|13130.8|13137.8|13127.8|127
1663615200000|2022-09-19 19:20:00|13138.3|13128.3|13138.8|13128.8|13139.3|13129.3|13135.8|13125.8|118
1663615500000|2022-09-19 19:25:00|13139.8|13129.8|13139.8|13129.8|13141.8|13131.8|13136.8|13126.8|95
1663615800000|2022-09-19 19:30:00|13140.8|13130.8|13138.8|13128.8|13141.8|13131.8|13138.8|13128.8|132
1663616100000|2022-09-19 19:35:00|13139.8|13129.8|13139.8|13129.8|13140.8|13130.8|13139.3|13129.3|95
1663616400000|2022-09-19 19:40:00|13140.3|13130.3|13138.8|13128.8|13140.8|13130.8|13138.8|13128.8|48
1663616700000|2022-09-19 19:45:00|13139.8|13129.8|13137.8|13127.8|13142.8|13132.8|13137.3|13127.3|440
1663617000000|2022-09-19 19:50:00|13138.8|13128.8|13139.8|13129.8|13139.8|13129.8|13134.8|13124.8|60
1663617300000|2022-09-19 19:55:00|13138.8|13128.8|13140.3|13130.3|13140.3|13130.3|13137.8|13127.8|92
1663617600000|2022-09-19 20:00:00|13139.8|13129.8|13144.8|13134.8|13147.8|13137.8|13139.8|13129.8|125
1663617900000|2022-09-19 20:05:00|13144.3|13134.3|13143.8|13133.8|13144.3|13134.3|13141.8|13131.8|40
1663618200000|2022-09-19 20:10:00|13144.8|13134.8|13144.3|13134.3|13144.8|13134.8|13144.3|13134.3|13
1663618500000|2022-09-19 20:15:00|13144.8|13134.8|13143.8|13133.8|13144.8|13134.8|13143.8|13133.8|3
1663618800000|2022-09-19 20:20:00|13142.8|13132.8|13143.8|13133.8|13143.8|13133.8|13142.8|13132.8|42
1663619100000|2022-09-19 20:25:00|13144.8|13134.8|13145.8|13135.8|13145.8|13135.8|13144.8|13134.8|73
1663619400000|2022-09-19 20:30:00|13145.3|13135.3|13147.3|13137.3|13147.3|13137.3|13145.3|13135.3|25
1663619700000|2022-09-19 20:35:00|13147.8|13137.8|13148.3|13138.3|13148.8|13138.8|13147.3|13137.3|21
1663620000000|2022-09-19 20:40:00|13147.8|13137.8|13145.3|13135.3|13148.8|13138.8|13145.3|13135.3|47
1663620300000|2022-09-19 20:45:00|13145.8|13135.8|13145.8|13135.8|13145.8|13135.8|13144.3|13134.3|48
1663620600000|2022-09-19 20:50:00|13145.3|13135.3|13145.3|13135.3|13145.8|13135.8|13145.3|13135.3|27
1663620900000|2022-09-19 20:55:00|13144.8|13134.8|13144.8|13134.8|13146.3|13136.3|13144.8|13134.8|29
1663621200000|2022-09-19 21:00:00|13145.3|13135.3|13148.3|13138.3|13149.8|13139.8|13144.8|13134.8|45
1663621500000|2022-09-19 21:05:00|13147.8|13137.8|13146.3|13136.3|13147.8|13137.8|13145.8|13135.8|3
1663621800000|2022-09-19 21:10:00|13145.8|13135.8|13145.8|13135.8|13145.8|13135.8|13145.8|13135.8|2
1663622100000|2022-09-19 21:15:00|13153.1|13129.1|13153.3|13129.3|13153.6|13129.6|13152.7|13128.7|1
1663622400000|2022-09-19 21:20:00|13153.2|13129.2|13153.5|13129.5|13153.6|13129.6|13152.9|13128.9|0
1663622700000|2022-09-19 21:25:00|13153.6|13129.6|13154|13130|13154.1|13130.1|13153.6|13129.6|0
1663623000000|2022-09-19 21:30:00|13153.8|13129.8|13158.9|13134.9|13158.9|13134.9|13153.6|13129.6|0
1663623300000|2022-09-19 21:35:00|13158.8|13134.8|13158.8|13134.8|13158.8|13134.8|13158.8|13134.8|0
1663623600000|2022-09-19 21:40:00|13158.9|13134.9|13159.1|13135.1|13159.4|13135.4|13158.9|13134.9|0
1663623900000|2022-09-19 21:45:00|13159|13135|13158.9|13134.9|13159|13135|13158.9|13134.9|0
1663624200000|2022-09-19 21:50:00|13158.8|13134.8|13158.9|13134.9|13158.9|13134.9|13158.8|13134.8|0
1663624500000|2022-09-19 21:55:00|13159.3|13135.3|13160.5|13136.5|13160.9|13136.9|13159.3|13135.3|0
1663624800000|2022-09-19 22:00:00|13158.1|13134.1|13156.6|13132.6|13158.6|13134.6|13154.2|13130.2|0
1663625100000|2022-09-19 22:05:00|13156.3|13132.3|13156.9|13132.9|13157.6|13133.6|13153.6|13129.6|0
1663625400000|2022-09-19 22:10:00|13157.2|13133.2|13160.3|13136.3|13161.6|13137.6|13157.2|13133.2|0
1663625700000|2022-09-19 22:15:00|13160.9|13136.9|13164.1|13140.1|13164.7|13140.7|13159.6|13135.6|0
1663626000000|2022-09-19 22:20:00|13164.4|13140.4|13197.1|13173.1|13201.3|13177.3|13164|13140|0
1663626300000|2022-09-19 22:25:00|13197.7|13173.7|13192.9|13168.9|13197.8|13173.8|13192.9|13168.9|0
1663626600000|2022-09-19 22:30:00|13193.2|13169.2|13190.6|13166.6|13195.6|13171.6|13190.3|13166.3|0
1663626900000|2022-09-19 22:35:00|13191|13167|13193.1|13169.1|13193.1|13169.1|13190.4|13166.4|0
1663627200000|2022-09-19 22:40:00|13192.8|13168.8|13192.9|13168.9|13194.6|13170.6|13191.8|13167.8|0
1663627500000|2022-09-19 22:45:00|13192.6|13168.6|13193.9|13169.9|13196|13172|13192.6|13168.6|0
1663627800000|2022-09-19 22:50:00|13194.2|13170.2|13194.7|13170.7|13195.3|13171.3|13192.6|13168.6|0
1663628100000|2022-09-19 22:55:00|13194.4|13170.4|13193.6|13169.6|13195.6|13171.6|13192.3|13168.3|0
1663628400000|2022-09-19 23:00:00|13193.9|13169.9|13195|13171|13195|13171|13193|13169|0
1663628700000|2022-09-19 23:05:00|13194.7|13170.7|13192.3|13168.3|13194.7|13170.7|13192.3|13168.3|0
1663629000000|2022-09-19 23:10:00|13192|13168|13193|13169|13194.4|13170.4|13191|13167|0
1663629300000|2022-09-19 23:15:00|13194.2|13170.2|13193.7|13169.7|13197.7|13173.7|13193.7|13169.7|0
1663629600000|2022-09-19 23:20:00|13194|13170|13196.4|13172.4|13197.7|13173.7|13193|13169|0
1663629900000|2022-09-19 23:25:00|13195.8|13171.8|13197.7|13173.7|13197.7|13173.7|13195.7|13171.7|0
1663630200000|2022-09-19 23:30:00|13199.5|13175.5|13198.2|13174.2|13205.4|13181.4|13197.3|13173.3|0
1663630500000|2022-09-19 23:35:00|13198.5|13174.5|13196.9|13172.9|13200.9|13176.9|13196.9|13172.9|0
1663630800000|2022-09-19 23:40:00|13196.3|13172.3|13196.5|13172.5|13198.2|13174.2|13194.9|13170.9|0
1663631100000|2022-09-19 23:45:00|13196.6|13172.6|13202.2|13178.2|13202.3|13178.3|13195.9|13171.9|0
1663631400000|2022-09-19 23:50:00|13201.6|13177.6|13204.7|13180.7|13207.7|13183.7|13201.5|13177.5|0
1663631700000|2022-09-19 23:55:00|13204.3|13180.3|13207.3|13183.3|13207.3|13183.3|13202.6|13178.6|0
1663632000000|2022-09-20 00:00:00|13206.1|13182.1|13210.6|13186.6|13213|13189|13203.6|13179.6|0
1663632300000|2022-09-20 00:05:00|13210.9|13186.9|13211.4|13187.4|13214.1|13190.1|13210.1|13186.1|0
1663632600000|2022-09-20 00:10:00|13210.8|13186.8|13210.1|13186.1|13211.4|13187.4|13205.2|13181.2|0
1663632900000|2022-09-20 00:15:00|13208.8|13184.8|13206.8|13182.8|13211|13187|13205.6|13181.6|0
1663633200000|2022-09-20 00:20:00|13206.2|13182.2|13207.8|13183.8|13209.2|13185.2|13203.9|13179.9|0
1663633500000|2022-09-20 00:25:00|13208.1|13184.1|13203.6|13179.6|13208.4|13184.4|13203.6|13179.6|0
1663633800000|2022-09-20 00:30:00|13203.5|13179.5|13198.7|13174.7|13205.4|13181.4|13198.7|13174.7|0
1663634100000|2022-09-20 00:35:00|13199|13175|13193.9|13169.9|13199|13175|13192.5|13168.5|0
1663634400000|2022-09-20 00:40:00|13193.3|13169.3|13200.5|13176.5|13206.8|13182.8|13189.7|13165.7|0
1663634700000|2022-09-20 00:45:00|13201.1|13177.1|13178.4|13154.4|13202.6|13178.6|13176.9|13152.9|0
1663635000000|2022-09-20 00:50:00|13177.8|13153.8|13149.6|13125.6|13181.7|13157.7|13149.6|13125.6|0
1663635300000|2022-09-20 00:55:00|13150.3|13126.3|13141.1|13117.1|13151.1|13127.1|13139|13115|0
1663635600000|2022-09-20 01:00:00|13140.5|13116.5|13141.3|13131.3|13151.8|13141.8|13134.3|13116.5|2039
1663635900000|2022-09-20 01:05:00|13140.8|13130.8|13131.8|13121.8|13141.8|13131.8|13128.8|13118.8|1355
1663636200000|2022-09-20 01:10:00|13132.3|13122.3|13129.8|13119.8|13141.8|13131.8|13124.8|13114.8|1139
1663636500000|2022-09-20 01:15:00|13132.3|13122.3|13113.3|13103.3|13140.3|13130.3|13107.8|13097.8|2780
1663636800000|2022-09-20 01:20:00|13113.8|13103.8|13123.8|13113.8|13129.3|13119.3|13098.3|13088.3|2909
1663637100000|2022-09-20 01:25:00|13123.3|13113.3|13156.3|13146.3|13157.3|13147.3|13121.8|13111.8|4325
1663637400000|2022-09-20 01:30:00|13155.8|13145.8|13155.3|13145.3|13172.3|13162.3|13133.3|13123.3|12717
1663637700000|2022-09-20 01:35:00|13152.8|13142.8|13109.3|13099.3|13154.8|13144.8|13099.8|13089.8|7206
1663638000000|2022-09-20 01:40:00|13109.8|13099.8|13082.3|13072.3|13113.3|13103.3|13079.3|13069.3|7053
1663638300000|2022-09-20 01:45:00|13083.3|13073.3|13112.3|13102.3|13114.3|13104.3|13071.3|13061.3|5566
1663638600000|2022-09-20 01:50:00|13111.3|13101.3|13111.3|13101.3|13118.3|13108.3|13096.3|13086.3|2972
1663638900000|2022-09-20 01:55:00|13112.3|13102.3|13105.3|13095.3|13123.3|13113.3|13100.3|13090.3|2847
1663639200000|2022-09-20 02:00:00|13106.3|13096.3|13091.3|13081.3|13106.3|13096.3|13084.3|13074.3|2884
1663639500000|2022-09-20 02:05:00|13089.3|13079.3|13079.3|13069.3|13098.3|13088.3|13074.3|13064.3|2439
1663639800000|2022-09-20 02:10:00|13078.3|13068.3|13119.3|13109.3|13124.3|13114.3|13075.3|13065.3|2834
1663640100000|2022-09-20 02:15:00|13120.3|13110.3|13122.3|13112.3|13126.3|13116.3|13106.3|13096.3|2238
1663640400000|2022-09-20 02:20:00|13121.3|13111.3|13122.3|13112.3|13125.3|13115.3|13116.3|13106.3|1824
1663640700000|2022-09-20 02:25:00|13121.3|13111.3|13142.3|13132.3|13146.3|13136.3|13109.3|13099.3|2253
1663641000000|2022-09-20 02:30:00|13143.3|13133.3|13118.3|13108.3|13143.3|13133.3|13113.3|13103.3|2015
1663641300000|2022-09-20 02:35:00|13119.3|13109.3|13126.3|13116.3|13141.3|13131.3|13115.3|13105.3|2433
1663641600000|2022-09-20 02:40:00|13125.3|13115.3|13120.3|13110.3|13129.3|13119.3|13117.3|13107.3|1731
1663641900000|2022-09-20 02:45:00|13121.3|13111.3|13138.3|13128.3|13140.3|13130.3|13115.3|13105.3|1788
1663642200000|2022-09-20 02:50:00|13139.3|13129.3|13166.3|13156.3|13171.3|13161.3|13138.3|13128.3|2803
1663642500000|2022-09-20 02:55:00|13167.3|13157.3|13168.3|13158.3|13190.3|13180.3|13165.3|13155.3|3606
1663642800000|2022-09-20 03:00:00|13167.3|13157.3|13163.3|13153.3|13169.3|13159.3|13154.3|13144.3|2089
1663643100000|2022-09-20 03:05:00|13164.3|13154.3|13138.8|13128.8|13165.3|13155.3|13137.3|13127.3|1775
1663643400000|2022-09-20 03:10:00|13137.8|13127.8|13134.8|13124.8|13141.8|13131.8|13128.8|13118.8|1228
1663643700000|2022-09-20 03:15:00|13133.8|13123.8|13133.8|13123.8|13147.8|13137.8|13130.8|13120.8|943
1663644000000|2022-09-20 03:20:00|13134.8|13124.8|13139.8|13129.8|13142.8|13132.8|13133.8|13123.8|463
1663644300000|2022-09-20 03:25:00|13138.8|13128.8|13138.8|13128.8|13140.8|13130.8|13130.8|13120.8|777
1663644600000|2022-09-20 03:30:00|13139.8|13129.8|13138.8|13128.8|13143.8|13133.8|13138.8|13128.8|278
1663644900000|2022-09-20 03:35:00|13139.8|13129.8|13151.8|13141.8|13151.8|13141.8|13138.8|13128.8|405
1663645200000|2022-09-20 03:40:00|13150.8|13140.8|13142.8|13132.8|13150.8|13140.8|13142.8|13132.8|486
1663645500000|2022-09-20 03:45:00|13141.8|13131.8|13141.8|13131.8|13141.8|13131.8|13139.8|13129.8|132
1663645800000|2022-09-20 03:50:00|13140.8|13130.8|13141.8|13131.8|13142.8|13132.8|13139.8|13129.8|60
1663646100000|2022-09-20 03:55:00|13140.8|13130.8|13138.8|13128.8|13142.8|13132.8|13138.8|13128.8|89
1663646400000|2022-09-20 04:00:00|13139.8|13129.8|13138.8|13128.8|13139.8|13129.8|13137.8|13127.8|114
1663646700000|2022-09-20 04:05:00|13137.8|13127.8|13138.8|13128.8|13140.8|13130.8|13137.8|13127.8|76
1663647000000|2022-09-20 04:10:00|13137.8|13127.8|13138.8|13128.8|13140.8|13130.8|13137.8|13127.8|79
1663647300000|2022-09-20 04:15:00|13137.8|13127.8|13140.8|13130.8|13142.8|13132.8|13137.8|13127.8|90
1663647600000|2022-09-20 04:20:00|13139.8|13129.8|13138.8|13128.8|13139.8|13129.8|13135.8|13125.8|69
1663647900000|2022-09-20 04:25:00|13137.8|13127.8|13136.8|13126.8|13139.8|13129.8|13135.8|13125.8|82
1663648200000|2022-09-20 04:30:00|13135.8|13125.8|13139.8|13129.8|13139.8|13129.8|13134.8|13124.8|230
1663648500000|2022-09-20 04:35:00|13138.8|13128.8|13137.8|13127.8|13138.8|13128.8|13136.8|13126.8|134
1663648800000|2022-09-20 04:40:00|13136.8|13126.8|13138.8|13128.8|13138.8|13128.8|13136.8|13126.8|129
1663649100000|2022-09-20 04:45:00|13139.8|13129.8|13139.8|13129.8|13140.8|13130.8|13137.8|13127.8|120
1663649400000|2022-09-20 04:50:00|13138.8|13128.8|13137.8|13127.8|13140.8|13130.8|13136.8|13126.8|87
1663649700000|2022-09-20 04:55:00|13136.8|13126.8|13134.8|13124.8|13136.8|13126.8|13132.8|13122.8|235
1663650000000|2022-09-20 05:00:00|13133.8|13123.8|13130.8|13120.8|13135.8|13125.8|13123.8|13113.8|2919
1663650300000|2022-09-20 05:05:00|13131.8|13121.8|13134.8|13124.8|13135.8|13125.8|13123.8|13113.8|2011
1663650600000|2022-09-20 05:10:00|13136.8|13126.8|13117.8|13107.8|13137.8|13127.8|13117.8|13107.8|2392
1663650900000|2022-09-20 05:15:00|13118.8|13108.8|13122.8|13112.8|13126.8|13116.8|13115.8|13105.8|1986
1663651200000|2022-09-20 05:20:00|13120.8|13110.8|13129.8|13119.8|13133.8|13123.8|13119.8|13109.8|1134
1663651500000|2022-09-20 05:25:00|13128.8|13118.8|13128.8|13118.8|13130.8|13120.8|13122.8|13112.8|926
1663651800000|2022-09-20 05:30:00|13127.8|13117.8|13106.8|13096.8|13130.8|13120.8|13105.8|13095.8|1567
1663652100000|2022-09-20 05:35:00|13107.8|13097.8|13117.8|13107.8|13117.8|13107.8|13102.8|13092.8|1536
1663652400000|2022-09-20 05:40:00|13116.8|13106.8|13125.8|13115.8|13126.8|13116.8|13111.8|13101.8|989
1663652700000|2022-09-20 05:45:00|13124.8|13114.8|13125.8|13115.8|13127.8|13117.8|13116.8|13106.8|852
1663653000000|2022-09-20 05:50:00|13127.8|13117.8|13129.8|13119.8|13130.8|13120.8|13120.8|13110.8|895
1663653300000|2022-09-20 05:55:00|13128.8|13118.8|13118.8|13108.8|13130.8|13120.8|13115.8|13105.8|1049
1663653600000|2022-09-20 06:00:00|13117.8|13107.8|13106.8|13096.8|13120.8|13110.8|13102.8|13092.8|1137
1663653900000|2022-09-20 06:05:00|13105.8|13095.8|13095.8|13085.8|13109.8|13099.8|13093.8|13083.8|1693
1663654200000|2022-09-20 06:10:00|13094.8|13084.8|13094.8|13084.8|13098.8|13088.8|13091.8|13081.8|1039
1663654500000|2022-09-20 06:15:00|13093.8|13083.8|13090.8|13080.8|13095.8|13085.8|13078.8|13068.8|1680
1663654800000|2022-09-20 06:20:00|13091.8|13081.8|13102.8|13092.8|13106.8|13096.8|13088.8|13078.8|989
1663655100000|2022-09-20 06:25:00|13100.8|13090.8|13101.8|13091.8|13106.8|13096.8|13093.8|13083.8|1025
1663655400000|2022-09-20 06:30:00|13099.8|13089.8|13106.8|13096.8|13108.8|13098.8|13092.8|13082.8|1380
1663655700000|2022-09-20 06:35:00|13107.8|13097.8|13113.8|13103.8|13114.8|13104.8|13095.8|13085.8|1133
1663656000000|2022-09-20 06:40:00|13112.8|13102.8|13106.8|13096.8|13114.8|13104.8|13101.8|13091.8|1540
1663656300000|2022-09-20 06:45:00|13108.8|13098.8|13104.8|13094.8|13115.8|13105.8|13102.8|13092.8|2595
1663656600000|2022-09-20 06:50:00|13103.8|13093.8|13101.8|13091.8|13108.8|13098.8|13099.8|13089.8|1908
1663656900000|2022-09-20 06:55:00|13102.8|13092.8|13104.8|13094.8|13108.8|13098.8|13102.8|13092.8|3402
1663657200000|2022-09-20 07:00:00|13105.8|13093.8|13113.8|13101.8|13115.8|13104.8|13104.8|13093.8|1453
1663657500000|2022-09-20 07:05:00|13114.8|13102.8|13115.8|13104.8|13119.8|13108.8|13111.8|13100.8|457
1663657800000|2022-09-20 07:10:00|13116.8|13105.8|13117.8|13106.8|13120.8|13109.8|13116.8|13105.8|327
1663658100000|2022-09-20 07:15:00|13118.8|13105.8|13121.8|13110.8|13122.8|13111.8|13118.8|13105.8|583
1663658400000|2022-09-20 07:20:00|13122.8|13111.8|13120.8|13109.8|13124.8|13113.8|13118.8|13107.8|256
1663658700000|2022-09-20 07:25:00|13119.8|13108.8|13117.8|13105.8|13119.8|13108.8|13115.8|13104.8|255
1663659000000|2022-09-20 07:30:00|13118.8|13106.8|13112.8|13100.8|13119.8|13107.8|13112.8|13100.8|153
1663659300000|2022-09-20 07:35:00|13111.8|13101.8|13107.8|13096.8|13112.8|13101.8|13106.8|13095.8|511
1663659600000|2022-09-20 07:40:00|13108.8|13095.8|13109.8|13098.8|13112.8|13101.8|13105.8|13094.8|635
1663659900000|2022-09-20 07:45:00|13108.8|13097.8|13112.8|13100.8|13113.8|13101.8|13105.8|13093.8|389
1663660200000|2022-09-20 07:50:00|13111.8|13099.8|13111.8|13099.8|13112.8|13101.8|13109.8|13097.8|255
1663660500000|2022-09-20 07:55:00|13110.8|13098.8|13111.8|13099.8|13111.8|13100.8|13107.8|13096.8|175
1663660800000|2022-09-20 08:00:00|13110.8|13100.8|13107.8|13095.8|13111.8|13100.8|13106.8|13095.8|430
1663661100000|2022-09-20 08:05:00|13106.8|13094.8|13108.8|13097.8|13110.8|13098.8|13106.8|13094.8|1363
1663661400000|2022-09-20 08:10:00|13107.8|13096.8|13103.8|13092.8|13109.8|13097.8|13098.8|13087.8|318
1663661700000|2022-09-20 08:15:00|13102.8|13090.8|13101.8|13089.8|13103.8|13091.8|13099.8|13088.8|138
1663662000000|2022-09-20 08:20:00|13100.8|13090.8|13102.8|13091.8|13102.8|13091.8|13099.8|13088.8|150
1663662300000|2022-09-20 08:25:00|13101.8|13090.8|13106.8|13094.8|13107.8|13096.8|13097.8|13086.8|368
1663662600000|2022-09-20 08:30:00|13112.7|13088.7|13122.2|13098.2|13123.4|13099.4|13111.2|13087.2|3
1663662900000|2022-09-20 08:35:00|13122.8|13098.8|13125.3|13101.3|13126.8|13102.8|13122|13098|200
1663663200000|2022-09-20 08:40:00|13125.9|13101.9|13126.5|13102.5|13128.6|13104.6|13124.8|13100.8|0
1663663500000|2022-09-20 08:45:00|13126.8|13102.8|13121.7|13097.7|13128.3|13104.3|13121.4|13097.4|0
1663663800000|2022-09-20 08:50:00|13122|13098|13113.3|13089.3|13124.1|13100.1|13113.3|13089.3|0
1663664100000|2022-09-20 08:55:00|13113.9|13089.9|13113.7|13089.7|13116.1|13092.1|13111|13087|0
1663664400000|2022-09-20 09:00:00|13111.8|13097.8|13107.8|13096.8|13111.8|13098.8|13105.8|13093.8|149
1663664700000|2022-09-20 09:05:00|13108.8|13097.8|13101.8|13090.8|13108.8|13097.8|13101.8|13090.8|53
1663665000000|2022-09-20 09:10:00|13102.8|13089.8|13099.8|13088.8|13102.8|13090.8|13098.8|13087.8|26
1663665300000|2022-09-20 09:15:00|13100.8|13089.8|13098.8|13086.8|13101.8|13090.8|13098.8|13086.8|80
1663665600000|2022-09-20 09:20:00|13097.8|13085.8|13095.8|13084.8|13098.8|13085.8|13093.8|13081.8|202
1663665900000|2022-09-20 09:25:00|13096.8|13085.8|13100.8|13088.8|13101.8|13090.8|13096.8|13084.8|37
1663666200000|2022-09-20 09:30:00|13099.8|13087.8|13096.8|13085.8|13102.8|13090.8|13096.8|13085.8|122
1663666500000|2022-09-20 09:35:00|13097.8|13084.8|13095.8|13084.8|13097.8|13085.8|13094.8|13083.8|188
1663666800000|2022-09-20 09:40:00|13094.8|13083.8|13089.8|13078.8|13095.8|13084.8|13089.8|13078.8|133
1663667100000|2022-09-20 09:45:00|13090.8|13079.8|13091.8|13080.8|13091.8|13080.8|13087.8|13076.8|192
1663667400000|2022-09-20 09:50:00|13092.8|13081.8|13090.8|13079.8|13093.8|13082.8|13089.8|13078.8|117
1663667700000|2022-09-20 09:55:00|13091.8|13080.8|13094.8|13083.8|13095.8|13084.8|13091.8|13080.8|60
1663668000000|2022-09-20 10:00:00|13093.8|13082.8|13088.8|13077.8|13094.8|13082.8|13086.8|13074.8|264
1663668300000|2022-09-20 10:05:00|13089.8|13076.8|13088.8|13077.8|13089.8|13078.8|13087.8|13076.8|52
1663668600000|2022-09-20 10:10:00|13087.8|13076.8|13089.8|13078.8|13089.8|13078.8|13087.8|13076.8|49
1663668900000|2022-09-20 10:15:00|13088.8|13077.8|13091.8|13080.8|13091.8|13080.8|13088.8|13077.8|99
1663669200000|2022-09-20 10:20:00|13090.8|13079.8|13094.8|13083.8|13095.8|13083.8|13089.8|13078.8|56
1663669500000|2022-09-20 10:25:00|13095.8|13084.8|13096.8|13085.8|13096.8|13085.8|13094.8|13083.8|46
1663669800000|2022-09-20 10:30:00|13097.8|13084.8|13097.8|13086.8|13097.8|13086.8|13095.8|13084.8|39
1663670100000|2022-09-20 10:35:00|13096.8|13085.8|13095.8|13084.8|13097.8|13086.8|13095.8|13084.8|57
1663670400000|2022-09-20 10:40:00|13094.8|13083.8|13090.8|13079.8|13094.8|13084.8|13090.8|13079.8|145
1663670700000|2022-09-20 10:45:00|13091.8|13080.8|13091.8|13080.8|13092.8|13081.8|13087.8|13076.8|142
1663671000000|2022-09-20 10:50:00|13092.8|13081.8|13090.8|13079.8|13092.8|13081.8|13090.8|13079.8|90
1663671300000|2022-09-20 10:55:00|13091.8|13080.8|13091.8|13080.8|13093.8|13082.8|13091.8|13080.8|62
1663671600000|2022-09-20 11:00:00|13092.8|13081.8|13093.8|13082.8|13094.8|13082.8|13091.8|13081.8|62
1663671900000|2022-09-20 11:05:00|13092.8|13081.8|13099.8|13088.8|13102.8|13091.8|13092.8|13081.8|540
1663672200000|2022-09-20 11:10:00|13098.8|13087.8|13096.8|13085.8|13098.8|13088.8|13094.8|13083.8|44
1663672500000|2022-09-20 11:15:00|13097.8|13086.8|13101.8|13090.8|13102.8|13090.8|13097.8|13086.8|58
1663672800000|2022-09-20 11:20:00|13100.8|13089.8|13099.8|13087.8|13100.8|13090.8|13098.8|13086.8|12
1663673100000|2022-09-20 11:25:00|13100.8|13088.8|13097.8|13086.8|13100.8|13088.8|13097.8|13086.8|12
1663673400000|2022-09-20 11:30:00|13096.8|13085.8|13098.8|13087.8|13098.8|13087.8|13096.8|13085.8|14
1663673700000|2022-09-20 11:35:00|13099.8|13088.8|13097.8|13086.8|13099.8|13088.8|13097.8|13086.8|17
1663674000000|2022-09-20 11:40:00|13096.8|13085.8|13095.8|13084.8|13098.8|13087.8|13093.8|13082.8|335
1663674300000|2022-09-20 11:45:00|13096.8|13083.8|13097.8|13085.8|13097.8|13086.8|13094.8|13082.8|31
1663674600000|2022-09-20 11:50:00|13098.8|13086.8|13097.8|13086.8|13099.8|13087.8|13096.8|13085.8|18
1663674900000|2022-09-20 11:55:00|13098.8|13085.8|13096.8|13085.8|13098.8|13086.8|13094.8|13083.8|36
1663675200000|2022-09-20 12:00:00|13097.8|13084.8|13093.8|13082.8|13098.8|13087.8|13092.8|13081.8|36
1663675500000|2022-09-20 12:05:00|13094.8|13083.8|13089.8|13077.8|13094.8|13083.8|13089.8|13077.8|37
1663675800000|2022-09-20 12:10:00|13090.8|13078.8|13090.8|13079.8|13091.8|13080.8|13089.8|13077.8|30
1663676100000|2022-09-20 12:15:00|13089.8|13078.8|13089.8|13078.8|13091.8|13080.8|13088.8|13077.8|23
1663676400000|2022-09-20 12:20:00|13090.8|13077.8|13086.8|13074.8|13090.8|13079.8|13083.8|13072.8|155
1663676700000|2022-09-20 12:25:00|13085.8|13075.8|13080.8|13069.8|13087.8|13075.8|13080.8|13069.8|202
1663677000000|2022-09-20 12:30:00|13081.8|13070.8|13087.8|13075.8|13088.8|13077.8|13080.8|13069.8|178
1663677300000|2022-09-20 12:35:00|13086.8|13076.8|13087.8|13076.8|13089.8|13077.8|13085.8|13074.8|178
1663677600000|2022-09-20 12:40:00|13086.8|13075.8|13089.8|13078.8|13092.8|13080.8|13086.8|13075.8|107
1663677900000|2022-09-20 12:45:00|13088.8|13077.8|13086.8|13075.8|13089.8|13077.8|13085.8|13074.8|77
1663678200000|2022-09-20 12:50:00|13087.8|13074.8|13089.8|13077.8|13090.8|13079.8|13086.8|13074.8|128
1663678500000|2022-09-20 12:55:00|13088.8|13076.8|13086.8|13074.8|13090.8|13079.8|13086.8|13074.8|86
1663678800000|2022-09-20 13:00:00|13085.8|13075.8|13093.8|13082.8|13093.8|13082.8|13085.8|13075.8|79
1663679100000|2022-09-20 13:05:00|13092.8|13081.8|13090.8|13079.8|13093.8|13082.8|13088.8|13077.8|60
1663679400000|2022-09-20 13:10:00|13091.8|13080.8|13090.8|13079.8|13092.8|13080.8|13087.8|13076.8|72
1663679700000|2022-09-20 13:15:00|13089.8|13078.8|13085.8|13074.8|13090.8|13078.8|13085.8|13074.8|106
1663680000000|2022-09-20 13:20:00|13086.8|13075.8|13085.8|13074.8|13087.8|13075.8|13084.8|13073.8|113
1663680300000|2022-09-20 13:25:00|13086.8|13075.8|13083.8|13071.8|13086.8|13075.8|13083.8|13071.8|73
1663680600000|2022-09-20 13:30:00|13084.8|13072.8|13090.8|13078.8|13091.8|13080.8|13081.8|13070.8|988
1663680900000|2022-09-20 13:35:00|13089.8|13077.8|13079.8|13068.8|13089.8|13077.8|13077.8|13066.8|439
1663681200000|2022-09-20 13:40:00|13080.8|13069.8|13070.8|13059.8|13080.8|13069.8|13065.8|13054.8|610
1663681500000|2022-09-20 13:45:00|13069.8|13058.8|13073.8|13062.8|13078.8|13067.8|13068.8|13057.8|337
1663681800000|2022-09-20 13:50:00|13072.8|13061.8|13072.8|13061.8|13074.8|13063.8|13070.8|13059.8|255
1663682100000|2022-09-20 13:55:00|13073.8|13062.8|13077.8|13066.8|13077.8|13066.8|13072.8|13061.8|292
1663682400000|2022-09-20 14:00:00|13076.8|13065.8|13072.8|13061.8|13077.8|13066.8|13070.8|13059.8|328
1663682700000|2022-09-20 14:05:00|13073.8|13062.8|13085.8|13074.8|13086.8|13075.8|13072.8|13061.8|457
1663683000000|2022-09-20 14:10:00|13086.8|13075.8|13082.8|13071.8|13089.8|13077.8|13079.8|13068.8|979
1663683300000|2022-09-20 14:15:00|13083.8|13072.8|13082.8|13070.8|13086.8|13074.8|13080.8|13069.8|171
1663683600000|2022-09-20 14:20:00|13081.8|13071.8|13083.8|13071.8|13087.8|13076.8|13081.8|13070.8|85
1663683900000|2022-09-20 14:25:00|13082.8|13072.8|13085.8|13074.8|13088.8|13077.8|13081.8|13069.8|95
1663684200000|2022-09-20 14:30:00|13084.8|13073.8|13080.8|13069.8|13085.8|13074.8|13079.8|13068.8|77
1663684500000|2022-09-20 14:35:00|13081.8|13068.8|13076.8|13065.8|13083.8|13072.8|13075.8|13063.8|119
1663684800000|2022-09-20 14:40:00|13077.8|13066.8|13085.8|13074.8|13085.8|13074.8|13076.8|13065.8|222
1663685100000|2022-09-20 14:45:00|13084.8|13073.8|13081.8|13070.8|13084.8|13073.8|13077.8|13066.8|214
1663685400000|2022-09-20 14:50:00|13080.8|13069.8|13084.8|13073.8|13086.8|13075.8|13080.8|13069.8|273
1663685700000|2022-09-20 14:55:00|13083.8|13072.8|13086.8|13075.8|13087.8|13076.8|13083.8|13072.8|52
1663686000000|2022-09-20 15:00:00|13085.8|13074.8|13086.8|13075.8|13088.8|13077.8|13084.8|13073.8|73
1663686300000|2022-09-20 15:05:00|13087.8|13076.8|13093.8|13082.8|13094.8|13082.8|13085.8|13074.8|121
1663686600000|2022-09-20 15:10:00|13092.8|13081.8|13091.8|13080.8|13094.8|13083.8|13091.8|13080.8|47
1663686900000|2022-09-20 15:15:00|13092.8|13081.8|13089.8|13077.8|13094.8|13083.8|13089.8|13077.8|33
1663687200000|2022-09-20 15:20:00|13088.8|13076.8|13086.8|13074.8|13090.8|13079.8|13085.8|13074.8|58
1663687500000|2022-09-20 15:25:00|13085.8|13075.8|13084.8|13072.8|13089.8|13078.8|13084.8|13072.8|120
1663687800000|2022-09-20 15:30:00|13083.8|13071.8|13084.8|13072.8|13086.8|13075.8|13082.8|13070.8|223
1663688100000|2022-09-20 15:35:00|13083.8|13073.8|13081.8|13069.8|13084.8|13073.8|13079.8|13068.8|75
1663688400000|2022-09-20 15:40:00|13082.8|13070.8|13080.8|13069.8|13083.8|13072.8|13079.8|13068.8|76
1663688700000|2022-09-20 15:45:00|13081.8|13070.8|13085.8|13074.8|13086.8|13075.8|13081.8|13070.8|103
1663689000000|2022-09-20 15:50:00|13084.8|13073.8|13088.8|13076.8|13091.8|13080.8|13083.8|13072.8|234
1663689300000|2022-09-20 15:55:00|13087.8|13077.8|13089.8|13078.8|13091.8|13080.8|13087.8|13076.8|111
1663689600000|2022-09-20 16:00:00|13090.8|13079.8|13089.8|13078.8|13092.8|13080.8|13088.8|13077.8|49
1663689900000|2022-09-20 16:05:00|13090.8|13079.8|13088.8|13077.8|13092.8|13080.8|13087.8|13076.8|49
1663690200000|2022-09-20 16:10:00|13089.8|13078.8|13088.8|13077.8|13090.8|13079.8|13086.8|13075.8|22
1663690500000|2022-09-20 16:15:00|13089.8|13076.8|13086.8|13075.8|13089.8|13078.8|13085.8|13074.8|49
1663690800000|2022-09-20 16:20:00|13087.8|13076.8|13084.8|13073.8|13087.8|13076.8|13084.8|13073.8|21
1663691100000|2022-09-20 16:25:00|13083.8|13072.8|13080.8|13069.8|13084.8|13073.8|13080.8|13069.8|88
1663691400000|2022-09-20 16:30:00|13081.8|13068.8|13077.8|13065.8|13081.8|13069.8|13075.8|13064.8|141
1663691700000|2022-09-20 16:35:00|13078.8|13066.8|13074.8|13063.8|13078.8|13067.8|13073.8|13062.8|94
1663692000000|2022-09-20 16:40:00|13073.8|13062.8|13073.8|13062.8|13075.8|13064.8|13073.8|13062.8|31
1663692300000|2022-09-20 16:45:00|13074.8|13063.8|13073.8|13062.8|13075.8|13064.8|13072.8|13061.8|94
1663692600000|2022-09-20 16:50:00|13074.8|13063.8|13074.8|13063.8|13075.8|13064.8|13072.8|13061.8|39
1663692900000|2022-09-20 16:55:00|13075.8|13064.8|13075.8|13064.8|13076.8|13065.8|13074.8|13062.8|59
1663693200000|2022-09-20 17:00:00|13074.8|13063.8|13071.8|13060.8|13075.8|13064.8|13071.8|13060.8|55
1663693500000|2022-09-20 17:05:00|13070.8|13059.8|13070.8|13059.8|13071.8|13060.8|13066.8|13055.8|80
1663693800000|2022-09-20 17:10:00|13069.8|13058.8|13066.8|13055.8|13070.8|13058.8|13065.8|13054.8|119
1663694100000|2022-09-20 17:15:00|13065.8|13054.8|13064.8|13053.8|13066.8|13055.8|13061.8|13050.8|266
1663694400000|2022-09-20 17:20:00|13065.8|13052.8|13065.8|13054.8|13067.8|13055.8|13062.8|13051.8|77
1663694700000|2022-09-20 17:25:00|13064.8|13053.8|13059.8|13048.8|13065.8|13054.8|13058.8|13047.8|191
1663695000000|2022-09-20 17:30:00|13058.8|13047.8|13054.8|13043.8|13058.8|13047.8|13053.8|13042.8|307
1663695300000|2022-09-20 17:35:00|13053.8|13042.8|13055.8|13044.8|13056.8|13045.8|13053.8|13042.8|111
1663695600000|2022-09-20 17:40:00|13054.8|13043.8|13058.8|13047.8|13059.8|13048.8|13054.8|13043.8|194
1663695900000|2022-09-20 17:45:00|13057.8|13046.8|13054.8|13043.8|13060.8|13049.8|13054.8|13043.8|42
1663696200000|2022-09-20 17:50:00|13055.8|13042.8|13055.8|13044.8|13055.8|13044.8|13052.8|13041.8|150
1663696500000|2022-09-20 17:55:00|13054.8|13043.8|13050.8|13039.8|13055.8|13043.8|13048.8|13037.8|256
1663696800000|2022-09-20 18:00:00|13049.8|13038.8|13055.8|13043.8|13055.8|13044.8|13049.8|13038.8|108
1663697100000|2022-09-20 18:05:00|13054.8|13044.8|13057.8|13046.8|13057.8|13046.8|13053.8|13042.8|190
1663697400000|2022-09-20 18:10:00|13056.8|13045.8|13056.8|13045.8|13057.8|13045.8|13054.8|13043.8|121
1663697700000|2022-09-20 18:15:00|13055.8|13044.8|13058.8|13046.8|13058.8|13047.8|13051.8|13040.8|133
1663698000000|2022-09-20 18:20:00|13057.8|13047.8|13063.8|13052.8|13065.8|13053.8|13057.8|13046.8|191
1663698300000|2022-09-20 18:25:00|13062.8|13051.8|13064.8|13053.8|13067.8|13056.8|13061.8|13050.8|113
1663698600000|2022-09-20 18:30:00|13063.8|13052.8|13061.8|13049.8|13065.8|13054.8|13060.8|13049.8|159
1663698900000|2022-09-20 18:35:00|13060.8|13050.8|13062.8|13051.8|13063.8|13052.8|13060.8|13049.8|218
1663699200000|2022-09-20 18:40:00|13063.8|13052.8|13062.3|13052.3|13063.8|13052.8|13058.8|13047.8|192
1663699500000|2022-09-20 18:45:00|13062.8|13052.8|13070.3|13060.3|13071.3|13061.3|13061.3|13051.3|400
1663699800000|2022-09-20 18:50:00|13069.3|13059.3|13070.3|13060.3|13071.3|13061.3|13068.3|13058.3|108
1663700100000|2022-09-20 18:55:00|13069.3|13059.3|13070.3|13060.3|13073.3|13063.3|13068.3|13058.3|130
1663700400000|2022-09-20 19:00:00|13069.8|13059.8|13072.8|13062.8|13075.3|13065.3|13069.8|13059.8|169
1663700700000|2022-09-20 19:05:00|13073.3|13063.3|13071.3|13061.3|13074.3|13064.3|13070.3|13060.3|128
1663701000000|2022-09-20 19:10:00|13070.8|13060.8|13073.3|13063.3|13074.8|13064.8|13070.8|13060.8|94
1663701300000|2022-09-20 19:15:00|13072.8|13062.8|13075.3|13065.3|13075.3|13065.3|13072.3|13062.3|89
1663701600000|2022-09-20 19:20:00|13076.3|13066.3|13078.3|13068.3|13079.3|13069.3|13074.3|13064.3|206
1663701900000|2022-09-20 19:25:00|13077.8|13067.8|13078.3|13068.3|13079.3|13069.3|13077.3|13067.3|72
1663702200000|2022-09-20 19:30:00|13077.8|13067.8|13079.3|13069.3|13079.3|13069.3|13075.3|13065.3|306
1663702500000|2022-09-20 19:35:00|13078.8|13068.8|13082.3|13072.3|13083.3|13073.3|13078.8|13068.8|336
1663702800000|2022-09-20 19:40:00|13081.3|13071.3|13083.3|13073.3|13084.3|13074.3|13080.3|13070.3|97
1663703100000|2022-09-20 19:45:00|13084.3|13074.3|13084.3|13074.3|13085.3|13075.3|13082.8|13072.8|133
1663703400000|2022-09-20 19:50:00|13083.8|13073.8|13077.3|13067.3|13085.3|13075.3|13076.3|13066.3|202
1663703700000|2022-09-20 19:55:00|13076.3|13066.3|13075.3|13065.3|13077.3|13067.3|13075.3|13065.3|315
1663704000000|2022-09-20 20:00:00|13074.8|13064.8|13076.3|13066.3|13077.3|13067.3|13074.3|13064.3|217
1663704300000|2022-09-20 20:05:00|13076.8|13066.8|13078.3|13068.3|13078.3|13068.3|13076.3|13066.3|46
1663704600000|2022-09-20 20:10:00|13077.8|13067.8|13078.3|13068.3|13079.3|13069.3|13077.8|13067.8|51
1663704900000|2022-09-20 20:15:00|13079.3|13069.3|13078.3|13068.3|13079.3|13069.3|13078.3|13068.3|16
1663705200000|2022-09-20 20:20:00|13077.8|13067.8|13077.3|13067.3|13078.3|13068.3|13077.3|13067.3|5
1663705500000|2022-09-20 20:25:00|13077.8|13067.8|13078.3|13068.3|13079.3|13069.3|13077.3|13067.3|32
1663705800000|2022-09-20 20:30:00|13078.8|13068.8|13078.3|13068.3|13078.8|13068.8|13078.3|13068.3|9
1663706100000|2022-09-20 20:35:00|13077.8|13067.8|13077.3|13067.3|13078.3|13068.3|13077.3|13067.3|86
1663706400000|2022-09-20 20:40:00|13077.8|13067.8|13077.8|13067.8|13078.3|13068.3|13077.3|13067.3|24
1663706700000|2022-09-20 20:45:00|13078.3|13068.3|13077.3|13067.3|13078.3|13068.3|13077.3|13067.3|29
1663707000000|2022-09-20 20:50:00|13078.3|13068.3|13077.8|13067.8|13078.3|13068.3|13077.3|13067.3|14
1663707300000|2022-09-20 20:55:00|13077.3|13067.3|13077.3|13067.3|13078.3|13068.3|13077.3|13067.3|19
1663707600000|2022-09-20 21:00:00|13077.8|13067.8|13079.3|13069.3|13079.3|13069.3|13077.8|13067.8|0
1663708200000|2022-09-20 21:10:00|13079.8|13069.8|13078.8|13068.8|13079.8|13069.8|13078.8|13068.8|3
1663708500000|2022-09-20 21:15:00|13085.7|13061.7|13085|13061|13085.8|13061.8|13084.9|13060.9|0
1663708800000|2022-09-20 21:20:00|13084.9|13060.9|13084.9|13060.9|13085|13061|13084.2|13060.2|0
1663709100000|2022-09-20 21:25:00|13085.3|13061.3|13084.1|13060.1|13085.3|13061.3|13084|13060|0
1663709400000|2022-09-20 21:30:00|13084.4|13060.4|13084.5|13060.5|13085|13061|13083.5|13059.5|0
1663709700000|2022-09-20 21:35:00|13084.8|13060.8|13084.6|13060.6|13085.6|13061.6|13084.3|13060.3|0
1663710000000|2022-09-20 21:40:00|13084.7|13060.7|13084.3|13060.3|13084.7|13060.7|13084.1|13060.1|0
1663710300000|2022-09-20 21:45:00|13084.2|13060.2|13083.9|13059.9|13084.9|13060.9|13083.9|13059.9|0
1663710600000|2022-09-20 21:50:00|13084.4|13060.4|13084.3|13060.3|13084.5|13060.5|13084.3|13060.3|0
1663710900000|2022-09-20 21:55:00|13084.2|13060.2|13084.7|13060.7|13085.2|13061.2|13084|13060|0
1663711200000|2022-09-20 22:00:00|13085.4|13061.4|13077|13053|13086.1|13062.1|13072.9|13048.9|0
1663711500000|2022-09-20 22:05:00|13077.6|13053.6|13074|13050|13079|13055|13072.6|13048.6|0
1663711800000|2022-09-20 22:10:00|13074.3|13050.3|13070.6|13046.6|13077|13053|13069.6|13045.6|0
1663712100000|2022-09-20 22:15:00|13070.9|13046.9|13069.8|13045.8|13072.1|13048.1|13069.4|13045.4|0
1663712400000|2022-09-20 22:20:00|13070.1|13046.1|13070.8|13046.8|13071.5|13047.5|13068.8|13044.8|0
1663712700000|2022-09-20 22:25:00|13071.1|13047.1|13071.5|13047.5|13076.2|13052.2|13070.8|13046.8|0
1663713000000|2022-09-20 22:30:00|13072.1|13048.1|13073.5|13049.5|13075.5|13051.5|13072.1|13048.1|0
1663713300000|2022-09-20 22:35:00|13072.9|13048.9|13073.5|13049.5|13074.9|13050.9|13072.1|13048.1|0
1663713600000|2022-09-20 22:40:00|13074.1|13050.1|13076.9|13052.9|13077.6|13053.6|13074.1|13050.1|0
1663713900000|2022-09-20 22:45:00|13076.3|13052.3|13074.2|13050.2|13076.3|13052.3|13072.8|13048.8|0
1663714200000|2022-09-20 22:50:00|13074.8|13050.8|13074.9|13050.9|13078.2|13054.2|13074.8|13050.8|0
1663714500000|2022-09-20 22:55:00|13075.1|13051.1|13079.6|13055.6|13079.6|13055.6|13074.9|13050.9|0
1663714800000|2022-09-20 23:00:00|13080.3|13056.3|13078.3|13054.3|13082.3|13058.3|13077.6|13053.6|0
1663715100000|2022-09-20 23:05:00|13078|13054|13068.2|13044.2|13078.6|13054.6|13067.5|13043.5|0
1663715400000|2022-09-20 23:10:00|13067.8|13043.8|13062.8|13038.8|13070.2|13046.2|13062.8|13038.8|0
1663715700000|2022-09-20 23:15:00|13063.4|13039.4|13065.8|13041.8|13066.8|13042.8|13062.8|13038.8|0
1663716000000|2022-09-20 23:20:00|13066.1|13042.1|13067.6|13043.6|13068.8|13044.8|13066.1|13042.1|0
1663716300000|2022-09-20 23:25:00|13068.2|13044.2|13068.2|13044.2|13071.3|13047.3|13067.9|13043.9|0
1663716600000|2022-09-20 23:30:00|13068.9|13044.9|13073.6|13049.6|13074|13050|13066.9|13042.9|0
1663716900000|2022-09-20 23:35:00|13073.9|13049.9|13073.6|13049.6|13075|13051|13072.3|13048.3|0
1663717200000|2022-09-20 23:40:00|13074.3|13050.3|13075.3|13051.3|13077|13053|13074.3|13050.3|0
1663717500000|2022-09-20 23:45:00|13075.6|13051.6|13077|13053|13078.4|13054.4|13075.3|13051.3|0
1663717800000|2022-09-20 23:50:00|13077.6|13053.6|13078.7|13054.7|13079.7|13055.7|13073.6|13049.6|0
1663718100000|2022-09-20 23:55:00|13079|13055|13076.3|13052.3|13079.1|13055.1|13073|13049|0
1663718400000|2022-09-21 00:00:00|13075.7|13051.7|13079.3|13055.3|13082|13058|13070.5|13046.5|0
1663718700000|2022-09-21 00:05:00|13079.6|13055.6|13080.7|13056.7|13081.3|13057.3|13077.6|13053.6|0
1663719000000|2022-09-21 00:10:00|13081.3|13057.3|13084.7|13060.7|13088.1|13064.1|13081.3|13057.3|0
1663719300000|2022-09-21 00:15:00|13084.4|13060.4|13080.1|13056.1|13084.4|13060.4|13074.4|13050.4|0
1663719600000|2022-09-21 00:20:00|13080.5|13056.5|13082.3|13058.3|13085.8|13061.8|13079.6|13055.6|0
1663719900000|2022-09-21 00:25:00|13082.6|13058.6|13084.7|13060.7|13085.7|13061.7|13080.3|13056.3|0
1663720200000|2022-09-21 00:30:00|13085|13061|13084.1|13060.1|13086.8|13062.8|13082.2|13058.2|0
1663720500000|2022-09-21 00:35:00|13085|13061|13086.6|13062.6|13089.8|13065.8|13080.4|13056.4|0
1663720800000|2022-09-21 00:40:00|13086.9|13062.9|13088.6|13064.6|13089.8|13065.8|13085.9|13061.9|0
1663721100000|2022-09-21 00:45:00|13088|13064|13086.2|13062.2|13088.3|13064.3|13085|13061|0
1663721400000|2022-09-21 00:50:00|13085.6|13061.6|13085.9|13061.9|13085.9|13061.9|13081.4|13057.4|0
1663721700000|2022-09-21 00:55:00|13086.5|13062.5|13082|13058|13089.2|13065.2|13080.5|13056.5|0
1663722000000|2022-09-21 01:00:00|13073.8|13063.8|13071.3|13061.3|13085.3|13075.3|13071.3|13061.3|2691
1663722300000|2022-09-21 01:05:00|13071.8|13061.8|13065.8|13055.8|13071.8|13061.8|13059.3|13049.3|2084
1663722600000|2022-09-21 01:10:00|13066.3|13056.3|13054.8|13044.8|13066.3|13056.3|13053.3|13043.3|1811
1663722900000|2022-09-21 01:15:00|13054.3|13044.3|13059.8|13049.8|13066.3|13056.3|13052.3|13042.3|1744
1663723200000|2022-09-21 01:20:00|13060.3|13050.3|13051.3|13041.3|13061.8|13051.8|13045.3|13035.3|2159
1663723500000|2022-09-21 01:25:00|13050.8|13040.8|13061.3|13051.3|13064.8|13054.8|13047.8|13037.8|2311
1663723800000|2022-09-21 01:30:00|13061.8|13051.8|13042.3|13032.3|13080.3|13070.3|13032.3|13022.3|15842
1663724100000|2022-09-21 01:35:00|13041.8|13031.8|13001.3|12991.3|13053.3|13043.3|12994.3|12984.3|9042
1663724400000|2022-09-21 01:40:00|13000.8|12990.8|13010.3|13000.3|13016.3|13006.3|12989.3|12979.3|8378
1663724700000|2022-09-21 01:45:00|13010.8|13000.8|13010.8|13000.8|13015.8|13005.8|12995.8|12985.8|6458
1663725000000|2022-09-21 01:50:00|13011.8|13001.8|12969.8|12959.8|13016.8|13006.8|12968.8|12958.8|6625
1663725300000|2022-09-21 01:55:00|12968.8|12958.8|12946.8|12936.8|12968.8|12958.8|12922.8|12912.8|10476
1663725600000|2022-09-21 02:00:00|12942.8|12932.8|12955.8|12945.8|12988.8|12978.8|12942.8|12932.8|6559
1663725900000|2022-09-21 02:05:00|12954.8|12944.8|12971.8|12961.8|12986.8|12976.8|12954.8|12944.8|3105
1663726200000|2022-09-21 02:10:00|12970.8|12960.8|12964.8|12954.8|12973.8|12963.8|12947.8|12937.8|3835
1663726500000|2022-09-21 02:15:00|12960.8|12950.8|12958.8|12948.8|12971.8|12961.8|12950.8|12940.8|3215
1663726800000|2022-09-21 02:20:00|12957.8|12947.8|12945.8|12935.8|12970.8|12960.8|12941.8|12931.8|3328
1663727100000|2022-09-21 02:25:00|12943.8|12933.8|12955.8|12945.8|12965.8|12955.8|12943.8|12933.8|1807
1663727400000|2022-09-21 02:30:00|12953.8|12943.8|12940.8|12930.8|12956.8|12946.8|12936.8|12926.8|4131
1663727700000|2022-09-21 02:35:00|12941.8|12931.8|12953.8|12943.8|12955.8|12945.8|12938.8|12928.8|2712
1663728000000|2022-09-21 02:40:00|12952.8|12942.8|12952.8|12942.8|12977.8|12967.8|12945.8|12935.8|3522
1663728300000|2022-09-21 02:45:00|12953.8|12943.8|12997.8|12987.8|12997.8|12987.8|12949.8|12939.8|2536
1663728600000|2022-09-21 02:50:00|13000.8|12990.8|13016.8|13006.8|13017.8|13007.8|12990.8|12980.8|3835
1663728900000|2022-09-21 02:55:00|13017.8|13007.8|12999.8|12989.8|13018.8|13008.8|12993.8|12983.8|1824
1663729200000|2022-09-21 03:00:00|13000.8|12990.8|12988.8|12978.8|13002.8|12992.8|12980.8|12970.8|2278
1663729500000|2022-09-21 03:05:00|12989.8|12979.8|12973.8|12963.8|12995.8|12985.8|12972.8|12962.8|1529
1663729800000|2022-09-21 03:10:00|12974.8|12964.8|12966.8|12956.8|12982.8|12972.8|12965.8|12955.8|1784
1663730100000|2022-09-21 03:15:00|12967.8|12957.8|12957.8|12947.8|12973.8|12963.8|12953.8|12943.8|2162
1663730400000|2022-09-21 03:20:00|12958.8|12948.8|12962.8|12952.8|12965.8|12955.8|12955.8|12945.8|2467
1663730700000|2022-09-21 03:25:00|12959.8|12949.8|12958.8|12948.8|12962.8|12952.8|12955.8|12945.8|1250
1663731000000|2022-09-21 03:30:00|12957.8|12947.8|12957.8|12947.8|12961.8|12951.8|12956.8|12946.8|345
1663731300000|2022-09-21 03:35:00|12958.8|12948.8|12958.8|12948.8|12964.8|12954.8|12956.8|12946.8|510
1663731600000|2022-09-21 03:40:00|12960.8|12950.8|12962.8|12952.8|12962.8|12952.8|12958.8|12948.8|261
1663731900000|2022-09-21 03:45:00|12961.8|12951.8|12963.8|12953.8|12966.8|12956.8|12959.8|12949.8|420
1663732200000|2022-09-21 03:50:00|12965.8|12955.8|12960.8|12950.8|12967.8|12957.8|12960.8|12950.8|796
1663732500000|2022-09-21 03:55:00|12963.8|12953.8|12968.8|12958.8|12969.8|12959.8|12963.8|12953.8|499
1663732800000|2022-09-21 04:00:00|12967.8|12957.8|12963.8|12953.8|12968.8|12958.8|12960.8|12950.8|141
1663733100000|2022-09-21 04:05:00|12961.8|12951.8|12962.8|12952.8|12963.8|12953.8|12959.8|12949.8|111
1663733400000|2022-09-21 04:10:00|12960.8|12950.8|12967.3|12957.3|12968|12958|12960.8|12950.8|102
1663733700000|2022-09-21 04:15:00|12965.3|12955.3|12964.3|12954.3|12967.3|12957.3|12963.3|12953.3|104
1663734000000|2022-09-21 04:20:00|12965.3|12955.3|12963.3|12953.3|12966.3|12956.3|12961.3|12951.3|740
1663734300000|2022-09-21 04:25:00|12964.3|12954.3|12970.3|12960.3|12970.3|12960.3|12964.3|12954.3|340
1663734600000|2022-09-21 04:30:00|12969.3|12959.3|12969.3|12959.3|12971.3|12961.3|12967.3|12957.3|196
1663734900000|2022-09-21 04:35:00|12968.3|12958.3|12970.3|12960.3|12970.3|12960.3|12966.3|12956.3|151
1663735200000|2022-09-21 04:40:00|12969.3|12959.3|12970.3|12960.3|12971.3|12961.3|12968.3|12958.3|91
1663735500000|2022-09-21 04:45:00|12971.3|12961.3|12970.3|12960.3|12971.3|12961.3|12967.3|12957.3|217
1663735800000|2022-09-21 04:50:00|12971.3|12961.3|12971.3|12961.3|12972.3|12962.3|12969.3|12959.3|422
1663736100000|2022-09-21 04:55:00|12970.3|12960.3|12968.3|12958.3|12971.3|12961.3|12968.3|12958.3|96
1663736400000|2022-09-21 05:00:00|12970.3|12960.3|12979.3|12969.3|12982.3|12972.3|12961.3|12951.3|3155
1663736700000|2022-09-21 05:05:00|12978.3|12968.3|12991.3|12981.3|12997.3|12987.3|12977.3|12967.3|2501
1663737000000|2022-09-21 05:10:00|12990.3|12980.3|12988.3|12978.3|12995.3|12985.3|12977.3|12967.3|1415
1663737300000|2022-09-21 05:15:00|12989.3|12979.3|12978.3|12968.3|12990.3|12980.3|12972.3|12962.3|1367
1663737600000|2022-09-21 05:20:00|12979.3|12969.3|13008.3|12998.3|13010.3|13000.3|12974.3|12964.3|2513
1663737900000|2022-09-21 05:25:00|13009.3|12999.3|13038.3|13028.3|13050.3|13040.3|13009.3|12999.3|3647
1663738200000|2022-09-21 05:30:00|13039.3|13029.3|13024.3|13014.3|13040.3|13030.3|13019.3|13009.3|2946
1663738500000|2022-09-21 05:35:00|13025.3|13015.3|12995.3|12985.3|13026.3|13016.3|12992.3|12982.3|1847
1663738800000|2022-09-21 05:40:00|12994.3|12984.3|12993.3|12983.3|13005.3|12995.3|12991.3|12981.3|1917
1663739100000|2022-09-21 05:45:00|12992.3|12982.3|13021.3|13011.3|13026.3|13016.3|12992.3|12982.3|1844
1663739400000|2022-09-21 05:50:00|13020.3|13010.3|13057.3|13047.3|13061.3|13051.3|13015.3|13005.3|2712
1663739700000|2022-09-21 05:55:00|13058.3|13048.3|13020.3|13010.3|13061.3|13051.3|13019.3|13009.3|4718
1663740000000|2022-09-21 06:00:00|13019.3|13009.3|13026.3|13016.3|13026.3|13016.3|13003.3|12993.3|4462
1663740300000|2022-09-21 06:05:00|13027.3|13017.3|13024.3|13014.3|13033.3|13023.3|13014.3|13004.3|2966
1663740600000|2022-09-21 06:10:00|13023.3|13013.3|13018.3|13008.3|13024.3|13014.3|13010.3|13000.3|1412
1663740900000|2022-09-21 06:15:00|13019.3|13009.3|13024.3|13014.3|13031.3|13021.3|13018.3|13008.3|1668
1663741200000|2022-09-21 06:20:00|13025.3|13015.3|13027.3|13017.3|13038.3|13028.3|13025.3|13015.3|1343
1663741500000|2022-09-21 06:25:00|13026.3|13016.3|13018.3|13008.3|13028.3|13018.3|13012.3|13002.3|2361
1663741800000|2022-09-21 06:30:00|13016.3|13006.3|12993.3|12983.3|13017.3|13007.3|12988.3|12978.3|3495
1663742100000|2022-09-21 06:35:00|12992.3|12982.3|12995.3|12985.3|13002.3|12992.3|12992.3|12982.3|1418
1663742400000|2022-09-21 06:40:00|12994.3|12984.3|12978.3|12968.3|13000.3|12990.3|12977.3|12967.3|2552
1663742700000|2022-09-21 06:45:00|12979.3|12969.3|12963.3|12953.3|12983.3|12973.3|12953.3|12943.3|7486
1663743000000|2022-09-21 06:50:00|12961.3|12951.3|12962.3|12952.3|12968.3|12958.3|12957.3|12947.3|3102
1663743300000|2022-09-21 06:55:00|12963.3|12953.3|12961.3|12951.3|12966.3|12956.3|12956.3|12946.3|4447
1663743600000|2022-09-21 07:00:00|12962.3|12950.3|12966.3|12955.3|12970.3|12959.3|12957.3|12946.3|2665
1663743900000|2022-09-21 07:05:00|12965.3|12954.3|12964.3|12953.3|12966.3|12955.3|12952.3|12941.3|1419
1663744200000|2022-09-21 07:10:00|12963.3|12952.3|12968.3|12956.3|12968.3|12957.3|12957.3|12945.3|1225
1663744500000|2022-09-21 07:15:00|12967.3|12953.3|12968.3|12957.3|12972.3|12961.3|12963.3|12952.3|712
1663744800000|2022-09-21 07:20:00|12969.3|12956.3|12970.3|12958.3|12972.3|12960.3|12964.3|12953.3|764
1663745100000|2022-09-21 07:25:00|12969.3|12959.3|12969.3|12957.3|12976.3|12965.3|12968.3|12956.3|1148
1663745400000|2022-09-21 07:30:00|12968.3|12956.3|12969.3|12958.3|12976.3|12964.3|12966.3|12955.3|720
1663745700000|2022-09-21 07:35:00|12970.3|12959.3|12974.3|12962.3|12975.3|12964.3|12968.3|12957.3|1177
1663746000000|2022-09-21 07:40:00|12975.3|12963.3|12972.3|12961.3|12975.3|12963.3|12969.3|12957.3|469
1663746300000|2022-09-21 07:45:00|12971.3|12960.3|12972.3|12960.3|12973.3|12962.3|12970.3|12959.3|291
1663746600000|2022-09-21 07:50:00|12971.3|12961.3|12972.3|12960.3|12974.3|12963.3|12971.3|12959.3|228
1663746900000|2022-09-21 07:55:00|12973.3|12961.3|12970.3|12959.3|12973.3|12962.3|12967.3|12956.3|600
1663747200000|2022-09-21 08:00:00|12971.3|12958.3|12967.3|12956.3|12973.3|12961.3|12966.3|12955.3|241
1663747500000|2022-09-21 08:05:00|12968.3|12957.3|12966.3|12955.3|12969.3|12958.3|12961.3|12950.3|501
1663747800000|2022-09-21 08:10:00|12965.3|12954.3|12955.3|12944.3|12967.3|12955.3|12955.3|12944.3|1184
1663748100000|2022-09-21 08:15:00|12956.3|12943.3|12965.3|12954.3|12971.3|12960.3|12955.3|12943.3|1286
1663748400000|2022-09-21 08:20:00|12966.3|12955.3|12962.3|12951.3|12966.3|12955.3|12961.3|12950.3|272
1663748700000|2022-09-21 08:25:00|12963.3|12952.3|12957.3|12946.3|12965.3|12954.3|12957.3|12946.3|1444
1663749000000|2022-09-21 08:30:00|12959.7|12935.7|12962.1|12938.1|12964.4|12940.4|12957.2|12933.2|7
1663749300000|2022-09-21 08:35:00|12962.7|12938.7|12969.2|12945.2|12970.1|12946.1|12962.7|12938.7|2721
1663749600000|2022-09-21 08:40:00|12969.5|12945.5|12968.9|12944.9|12972.2|12948.2|12968|12944|0
1663749900000|2022-09-21 08:45:00|12969.2|12945.2|12968.6|12944.6|12971.9|12947.9|12967.4|12943.4|0
1663750200000|2022-09-21 08:50:00|12968.9|12944.9|12968.6|12944.6|12971.3|12947.3|12965.9|12941.9|0
1663750500000|2022-09-21 08:55:00|12968.9|12944.9|12965.6|12941.6|12970.1|12946.1|12965.3|12941.3|0
1663750800000|2022-09-21 09:00:00|12971.3|12960.3|12978.3|12967.3|12978.3|12967.3|12971.3|12960.3|323
1663751100000|2022-09-21 09:05:00|12979.3|12966.3|12979.3|12968.3|12979.3|12968.3|12977.3|12966.3|141
1663751400000|2022-09-21 09:10:00|12978.3|12967.3|12976.3|12965.3|12978.3|12967.3|12975.3|12963.3|94
1663751700000|2022-09-21 09:15:00|12977.3|12964.3|12974.3|12963.3|12978.3|12967.3|12973.3|12962.3|135
1663752000000|2022-09-21 09:20:00|12975.3|12962.3|12973.3|12962.3|12975.3|12963.3|12973.3|12962.3|65
1663752300000|2022-09-21 09:25:00|12974.3|12961.3|12977.3|12965.3|12978.3|12967.3|12974.3|12961.3|41
1663752600000|2022-09-21 09:30:00|12976.3|12966.3|12985.3|12974.3|12985.3|12974.3|12976.3|12965.3|248
1663752900000|2022-09-21 09:35:00|12984.3|12973.3|12984.3|12973.3|12985.3|12973.3|12981.3|12970.3|340
1663753200000|2022-09-21 09:40:00|12985.3|12974.3|12983.3|12972.3|12988.3|12977.3|12982.3|12971.3|172
1663753500000|2022-09-21 09:45:00|12984.3|12973.3|12986.3|12975.3|12987.3|12976.3|12984.3|12973.3|163
1663753800000|2022-09-21 09:50:00|12987.3|12976.3|12985.3|12974.3|12988.3|12977.3|12985.3|12974.3|94
1663754100000|2022-09-21 09:55:00|12984.3|12973.3|12988.3|12976.3|12988.3|12977.3|12984.3|12973.3|42
1663754400000|2022-09-21 10:00:00|12987.3|12977.3|12987.3|12976.3|12990.3|12979.3|12987.3|12976.3|94
1663754700000|2022-09-21 10:05:00|12986.3|12975.3|12985.3|12974.3|12987.3|12975.3|12985.3|12974.3|59
1663755000000|2022-09-21 10:10:00|12984.3|12973.3|12984.3|12973.3|12984.3|12973.3|12983.3|12971.3|73
1663755300000|2022-09-21 10:15:00|12983.3|12972.3|12983.3|12971.3|12984.3|12973.3|12982.3|12971.3|26
1663755600000|2022-09-21 10:20:00|12982.3|12972.3|12979.3|12968.3|12982.3|12972.3|12978.3|12967.3|66
1663755900000|2022-09-21 10:25:00|12980.3|12967.3|12981.3|12970.3|12982.3|12971.3|12979.3|12967.3|6
1663756200000|2022-09-21 10:30:00|12980.3|12969.3|12978.3|12966.3|12980.3|12969.3|12975.3|12964.3|105
1663756500000|2022-09-21 10:35:00|12977.3|12965.3|12972.3|12961.3|12977.3|12965.3|12971.3|12959.3|294
1663756800000|2022-09-21 10:40:00|12973.3|12962.3|12980.3|12968.3|12981.3|12970.3|12973.3|12962.3|56
1663757100000|2022-09-21 10:45:00|12981.3|12969.3|12981.3|12969.3|12983.3|12972.3|12980.3|12969.3|29
1663757400000|2022-09-21 10:50:00|12980.3|12970.3|12982.3|12970.3|12983.3|12972.3|12980.3|12970.3|18
1663757700000|2022-09-21 10:55:00|12981.3|12971.3|12980.3|12969.3|12983.3|12971.3|12980.3|12969.3|15
1663758000000|2022-09-21 11:00:00|12981.3|12970.3|12980.3|12968.3|12981.3|12970.3|12979.3|12968.3|104
1663758300000|2022-09-21 11:05:00|12979.3|12969.3|12978.3|12967.3|12980.3|12969.3|12978.3|12967.3|22
1663758600000|2022-09-21 11:10:00|12977.3|12966.3|12976.3|12965.3|12977.3|12966.3|12976.3|12965.3|13
1663758900000|2022-09-21 11:15:00|12977.3|12966.3|12977.3|12965.3|12979.3|12968.3|12976.3|12965.3|44
1663759200000|2022-09-21 11:20:00|12976.3|12964.3|12980.3|12969.3|12980.3|12969.3|12975.3|12964.3|50
1663759500000|2022-09-21 11:25:00|12981.3|12968.3|12978.3|12967.3|12981.3|12970.3|12978.3|12967.3|25
1663759800000|2022-09-21 11:30:00|12979.3|12966.3|12978.3|12967.3|12980.3|12969.3|12977.3|12966.3|38
1663760100000|2022-09-21 11:35:00|12979.3|12966.3|12980.3|12969.3|12983.3|12972.3|12979.3|12966.3|371
1663760400000|2022-09-21 11:40:00|12979.3|12968.3|12978.3|12966.3|12980.3|12969.3|12976.3|12965.3|58
1663760700000|2022-09-21 11:45:00|12977.3|12965.3|12978.3|12967.3|12979.3|12968.3|12977.3|12965.3|133
1663761000000|2022-09-21 11:50:00|12977.3|12966.3|12978.3|12967.3|12980.3|12969.3|12977.3|12965.3|107
1663761300000|2022-09-21 11:55:00|12979.3|12966.3|12975.3|12963.3|12979.3|12966.3|12974.3|12963.3|90
1663761600000|2022-09-21 12:00:00|12974.3|12964.3|12972.3|12961.3|12976.3|12965.3|12972.3|12961.3|121
1663761900000|2022-09-21 12:05:00|12973.3|12960.3|12973.3|12962.3|12974.3|12963.3|12971.3|12960.3|66
1663762200000|2022-09-21 12:10:00|12974.3|12961.3|12972.3|12961.3|12974.3|12963.3|12971.3|12960.3|60
1663762500000|2022-09-21 12:15:00|12971.3|12960.3|12969.3|12958.3|12972.3|12961.3|12968.3|12957.3|92
1663762800000|2022-09-21 12:20:00|12968.3|12957.3|12971.3|12960.3|12972.3|12961.3|12968.3|12957.3|14
1663763100000|2022-09-21 12:25:00|12970.3|12959.3|12974.3|12962.3|12974.3|12962.3|12969.3|12958.3|15
1663763400000|2022-09-21 12:30:00|12975.3|12963.3|12979.3|12967.3|12980.3|12969.3|12975.3|12963.3|186
1663763700000|2022-09-21 12:35:00|12978.3|12968.3|12976.3|12965.3|12979.3|12968.3|12976.3|12965.3|76
1663764000000|2022-09-21 12:40:00|12977.3|12967.3|12978.3|12967.3|12979.3|12968.3|12975.3|12964.3|80
1663764300000|2022-09-21 12:45:00|12977.3|12966.3|12980.3|12969.3|12981.3|12970.3|12977.3|12966.3|97
1663764600000|2022-09-21 12:50:00|12979.3|12968.3|12976.3|12965.3|12980.3|12968.3|12975.3|12964.3|128
1663764900000|2022-09-21 12:55:00|12975.3|12964.3|12977.3|12966.3|12977.3|12966.3|12973.3|12962.3|43
1663765200000|2022-09-21 13:00:00|12978.3|12967.3|12980.3|12969.3|12981.3|12970.3|12977.3|12966.3|201
1663765500000|2022-09-21 13:05:00|12979.3|12968.3|12980.3|12969.3|12980.3|12969.3|12977.3|12966.3|85
1663765800000|2022-09-21 13:10:00|12979.3|12968.3|12979.3|12968.3|12981.3|12969.3|12977.3|12966.3|62
1663766100000|2022-09-21 13:15:00|12980.3|12969.3|12979.3|12968.3|12982.3|12971.3|12979.3|12968.3|68
1663766400000|2022-09-21 13:20:00|12978.3|12967.3|12977.3|12966.3|12978.3|12967.3|12977.3|12965.3|23
1663766700000|2022-09-21 13:25:00|12976.3|12965.3|12976.3|12965.3|12976.3|12965.3|12974.3|12963.3|82
1663767000000|2022-09-21 13:30:00|12975.3|12964.3|12958.3|12947.3|12975.3|12965.3|12957.3|12945.3|949
1663767300000|2022-09-21 13:35:00|12957.3|12946.3|12959.3|12948.3|12961.3|12949.3|12954.3|12943.3|569
1663767600000|2022-09-21 13:40:00|12960.3|12947.3|12955.3|12944.3|12966.3|12955.3|12955.3|12944.3|415
1663767900000|2022-09-21 13:45:00|12956.3|12943.3|12968.3|12957.3|12970.3|12959.3|12955.3|12943.3|283
1663768200000|2022-09-21 13:50:00|12967.3|12956.3|12966.3|12955.3|12972.3|12961.3|12965.3|12953.3|288
1663768500000|2022-09-21 13:55:00|12967.3|12956.3|12960.3|12948.3|12968.3|12957.3|12958.3|12947.3|302
1663768800000|2022-09-21 14:00:00|12959.3|12949.3|12963.3|12951.3|12964.3|12953.3|12957.3|12946.3|614
1663769100000|2022-09-21 14:05:00|12962.3|12952.3|12967.3|12955.3|12967.3|12956.3|12955.3|12944.3|384
1663769400000|2022-09-21 14:10:00|12966.3|12956.3|12965.3|12954.3|12968.3|12957.3|12961.3|12950.3|236
1663769700000|2022-09-21 14:15:00|12964.3|12953.3|12964.3|12953.3|12965.3|12954.3|12962.3|12951.3|85
1663770000000|2022-09-21 14:20:00|12965.3|12954.3|12967.3|12956.3|12968.3|12957.3|12962.3|12951.3|143
1663770300000|2022-09-21 14:25:00|12966.3|12955.3|12973.3|12962.3|12973.3|12962.3|12964.3|12953.3|296
1663770600000|2022-09-21 14:30:00|12972.3|12961.3|12972.3|12961.3|12973.3|12962.3|12967.3|12956.3|168
1663770900000|2022-09-21 14:35:00|12973.3|12962.3|12970.3|12959.3|12973.3|12962.3|12970.3|12959.3|141
1663771200000|2022-09-21 14:40:00|12969.3|12958.3|12965.3|12953.3|12972.3|12961.3|12965.3|12953.3|165
1663771500000|2022-09-21 14:45:00|12964.3|12954.3|12959.3|12948.3|12967.3|12956.3|12956.3|12945.3|304
1663771800000|2022-09-21 14:50:00|12960.3|12949.3|12964.3|12953.3|12965.3|12954.3|12960.3|12949.3|59
1663772100000|2022-09-21 14:55:00|12965.3|12954.3|12964.3|12953.3|12965.3|12954.3|12962.3|12951.3|172
1663772400000|2022-09-21 15:00:00|12963.3|12952.3|12965.3|12953.3|12967.3|12956.3|12962.3|12951.3|332
1663772700000|2022-09-21 15:05:00|12964.3|12954.3|12966.3|12955.3|12968.3|12957.3|12964.3|12953.3|269
1663773000000|2022-09-21 15:10:00|12967.3|12956.3|12971.3|12960.3|12971.3|12960.3|12966.3|12955.3|121
1663773300000|2022-09-21 15:15:00|12970.3|12959.3|12972.3|12961.3|12973.3|12962.3|12969.3|12958.3|201
1663773600000|2022-09-21 15:20:00|12973.3|12962.3|12971.3|12960.3|12974.3|12963.3|12971.3|12960.3|199
1663773900000|2022-09-21 15:25:00|12972.3|12961.3|12973.3|12962.3|12975.3|12964.3|12971.3|12960.3|116
1663774200000|2022-09-21 15:30:00|12974.3|12963.3|12973.3|12962.3|12977.3|12966.3|12972.3|12961.3|133
1663774500000|2022-09-21 15:35:00|12974.3|12963.3|12977.3|12966.3|12978.3|12967.3|12973.3|12962.3|106
1663774800000|2022-09-21 15:40:00|12978.3|12965.3|12977.3|12966.3|12979.3|12968.3|12976.3|12965.3|172
1663775100000|2022-09-21 15:45:00|12978.3|12967.3|12973.3|12962.3|12979.3|12967.3|12973.3|12962.3|91
1663775400000|2022-09-21 15:50:00|12972.3|12961.3|12971.3|12960.3|12973.3|12962.3|12971.3|12960.3|66
1663775700000|2022-09-21 15:55:00|12970.3|12959.3|12972.3|12961.3|12972.3|12961.3|12969.3|12958.3|50
1663776000000|2022-09-21 16:00:00|12971.3|12960.3|12970.3|12959.3|12972.3|12960.3|12969.3|12958.3|20
1663776300000|2022-09-21 16:05:00|12971.3|12960.3|12971.3|12960.3|12972.3|12961.3|12970.3|12959.3|37
1663776600000|2022-09-21 16:10:00|12972.3|12961.3|12973.3|12962.3|12974.3|12963.3|12972.3|12961.3|28
1663776900000|2022-09-21 16:15:00|12972.3|12961.3|12974.3|12963.3|12974.3|12963.3|12971.3|12960.3|66
1663777200000|2022-09-21 16:20:00|12975.3|12964.3|12973.3|12962.3|12976.3|12965.3|12973.3|12962.3|37
1663777500000|2022-09-21 16:25:00|12972.3|12961.3|12972.3|12961.3|12974.3|12963.3|12970.3|12959.3|95
1663777800000|2022-09-21 16:30:00|12971.3|12960.3|12973.3|12962.3|12973.3|12962.3|12971.3|12960.3|26
1663778100000|2022-09-21 16:35:00|12974.3|12963.3|12971.3|12960.3|12974.3|12963.3|12971.3|12960.3|61
1663778400000|2022-09-21 16:40:00|12972.3|12961.3|12972.3|12961.3|12973.3|12961.3|12971.3|12960.3|40
1663778700000|2022-09-21 16:45:00|12971.3|12960.3|12971.3|12960.3|12972.3|12960.3|12969.3|12958.3|46
1663779000000|2022-09-21 16:50:00|12970.3|12959.3|12966.3|12955.3|12970.3|12959.3|12965.3|12953.3|130
1663779300000|2022-09-21 16:55:00|12967.3|12954.3|12964.3|12952.3|12967.3|12954.3|12961.3|12950.3|94
1663779600000|2022-09-21 17:00:00|12963.3|12953.3|12964.3|12953.3|12965.3|12954.3|12962.3|12951.3|107
1663779900000|2022-09-21 17:05:00|12963.3|12952.3|12966.3|12955.3|12966.3|12955.3|12962.3|12951.3|207
1663780200000|2022-09-21 17:10:00|12965.3|12954.3|12963.3|12951.3|12966.3|12955.3|12962.3|12951.3|137
1663780500000|2022-09-21 17:15:00|12962.3|12950.3|12962.3|12950.3|12962.3|12951.3|12959.3|12948.3|42
1663780800000|2022-09-21 17:20:00|12961.3|12951.3|12961.3|12950.3|12961.3|12951.3|12959.3|12948.3|13
1663781100000|2022-09-21 17:25:00|12960.3|12949.3|12964.3|12952.3|12964.3|12952.3|12959.3|12948.3|37
1663781400000|2022-09-21 17:30:00|12963.3|12953.3|12963.3|12952.3|12965.3|12954.3|12962.3|12951.3|65
1663781700000|2022-09-21 17:35:00|12962.3|12951.3|12963.3|12952.3|12964.3|12953.3|12962.3|12950.3|13
1663782000000|2022-09-21 17:40:00|12964.3|12953.3|12965.3|12954.3|12966.3|12955.3|12962.3|12951.3|47
1663782300000|2022-09-21 17:45:00|12966.3|12955.3|12967.3|12956.3|12969.3|12958.3|12965.3|12954.3|43
1663782600000|2022-09-21 17:50:00|12966.3|12955.3|12966.3|12954.3|12967.3|12956.3|12965.3|12953.3|60
1663782900000|2022-09-21 17:55:00|12967.3|12955.3|12971.3|12959.3|12972.3|12959.3|12967.3|12955.3|66
1663783200000|2022-09-21 18:00:00|12972.3|12957.3|12927.3|12915.3|12972.3|12957.3|12927.3|12914.3|1550
1663783500000|2022-09-21 18:05:00|12928.3|12914.3|12942.3|12930.3|12952.3|12940.3|12920.3|12908.3|976
1663783800000|2022-09-21 18:10:00|12941.3|12931.3|12924.3|12913.3|12947.3|12936.3|12924.3|12912.3|518
1663784100000|2022-09-21 18:15:00|12923.3|12912.3|12932.3|12921.3|12934.3|12923.3|12923.3|12912.3|424
1663784400000|2022-09-21 18:20:00|12933.3|12922.3|12937.3|12925.3|12937.3|12926.3|12928.3|12917.3|520
1663784700000|2022-09-21 18:25:00|12936.3|12924.3|12938.3|12927.3|12948.3|12937.3|12933.3|12922.3|509
1663785000000|2022-09-21 18:30:00|12937.3|12926.3|12975.3|12963.3|12977.3|12966.3|12927.3|12916.3|1249
1663785300000|2022-09-21 18:35:00|12974.3|12964.3|12962.3|12951.3|12983.3|12972.3|12961.3|12950.3|1448
1663785600000|2022-09-21 18:40:00|12961.3|12950.3|13002.3|12992.3|13004.3|12993.3|12960.3|12949.3|1395
1663785900000|2022-09-21 18:45:00|13002.8|12992.8|12988.3|12978.3|13012.8|13002.8|12984.8|12974.8|1036
1663786200000|2022-09-21 18:50:00|12988.8|12978.8|13001.8|12991.8|13003.8|12993.8|12978.8|12968.8|692
1663786500000|2022-09-21 18:55:00|13002.3|12992.3|13003.8|12993.8|13008.8|12998.8|12998.8|12988.8|726
1663786800000|2022-09-21 19:00:00|13004.3|12994.3|12991.8|12981.8|13009.8|12999.8|12989.3|12979.3|661
1663787100000|2022-09-21 19:05:00|12991.3|12981.3|12986.3|12976.3|12998.3|12988.3|12984.8|12974.8|371
1663787400000|2022-09-21 19:10:00|12986.8|12976.8|12985.8|12975.8|12986.8|12976.8|12961.8|12951.8|788
1663787700000|2022-09-21 19:15:00|12985.3|12975.3|12971.8|12961.8|12990.8|12980.8|12970.8|12960.8|541
1663788000000|2022-09-21 19:20:00|12970.8|12960.8|12963.8|12953.8|12970.8|12960.8|12958.8|12948.8|459
1663788300000|2022-09-21 19:25:00|12963.3|12953.3|12944.8|12934.8|12963.3|12953.3|12943.8|12933.8|517
1663788600000|2022-09-21 19:30:00|12943.8|12933.8|12952.8|12942.8|12953.8|12943.8|12934.8|12924.8|597
1663788900000|2022-09-21 19:35:00|12951.8|12941.8|12932.8|12922.8|12951.8|12941.8|12931.8|12921.8|379
1663789200000|2022-09-21 19:40:00|12931.8|12921.8|12924.8|12914.8|12934.8|12924.8|12924.8|12914.8|703
1663789500000|2022-09-21 19:45:00|12923.8|12913.8|12921.3|12911.3|12925.8|12915.8|12917.8|12907.8|426
1663789800000|2022-09-21 19:50:00|12922.3|12912.3|12928.3|12918.3|12932.8|12922.8|12921.3|12911.3|314
1663790100000|2022-09-21 19:55:00|12927.3|12917.3|12915.3|12905.3|12927.8|12917.8|12915.3|12905.3|476
1663790400000|2022-09-21 20:00:00|12915.8|12905.8|12913.3|12903.3|12918.3|12908.3|12911.8|12901.8|304
1663790700000|2022-09-21 20:05:00|12913.8|12903.8|12916.8|12906.8|12918.8|12908.8|12913.3|12903.3|45
1663791000000|2022-09-21 20:10:00|12915.8|12905.8|12913.8|12903.8|12916.3|12906.3|12912.8|12902.8|61
1663791300000|2022-09-21 20:15:00|12914.3|12904.3|12909.8|12899.8|12914.3|12904.3|12909.8|12899.8|73
1663791600000|2022-09-21 20:20:00|12908.8|12898.8|12906.8|12896.8|12909.8|12899.8|12906.8|12896.8|96
1663791900000|2022-09-21 20:25:00|12905.8|12895.8|12903.8|12893.8|12905.8|12895.8|12903.8|12893.8|87
1663792200000|2022-09-21 20:30:00|12904.8|12894.8|12903.8|12893.8|12907.8|12897.8|12903.8|12893.8|126
1663792500000|2022-09-21 20:35:00|12904.3|12894.3|12906.8|12896.8|12906.8|12896.8|12904.3|12894.3|73
1663792800000|2022-09-21 20:40:00|12907.8|12897.8|12907.8|12897.8|12908.8|12898.8|12906.8|12896.8|62
1663793100000|2022-09-21 20:45:00|12908.3|12898.3|12909.8|12899.8|12909.8|12899.8|12906.8|12896.8|59
1663793400000|2022-09-21 20:50:00|12910.3|12900.3|12908.3|12898.3|12910.3|12900.3|12907.8|12897.8|19
1663793700000|2022-09-21 20:55:00|12908.8|12898.8|12907.8|12897.8|12908.8|12898.8|12906.8|12896.8|96
1663794000000|2022-09-21 21:00:00|12909.3|12899.3|12918.3|12908.3|12932.8|12922.8|12907.3|12897.3|135
1663794300000|2022-09-21 21:05:00|12917.3|12907.3|12916.8|12906.8|12927.3|12917.3|12913.8|12903.8|3
1663794600000|2022-09-21 21:10:00|12916.3|12906.3|12913.8|12903.8|12916.3|12906.3|12902.8|12892.8|44
1663794900000|2022-09-21 21:15:00|12920.2|12896.2|12919.5|12895.5|12920.9|12896.9|12919.4|12895.4|4
1663795200000|2022-09-21 21:20:00|12919.4|12895.4|12919.7|12895.7|12920.2|12896.2|12918.8|12894.8|0
1663795500000|2022-09-21 21:25:00|12919.8|12895.8|12917.3|12893.3|12919.8|12895.8|12917.3|12893.3|0
1663795800000|2022-09-21 21:30:00|12917.6|12893.6|12917.6|12893.6|12917.9|12893.9|12917.4|12893.4|0
1663796100000|2022-09-21 21:35:00|12917.7|12893.7|12917.5|12893.5|12918.2|12894.2|12916.5|12892.5|0
1663796400000|2022-09-21 21:40:00|12917.4|12893.4|12916.4|12892.4|12918.3|12894.3|12916.1|12892.1|0
1663796700000|2022-09-21 21:45:00|12916.3|12892.3|12915.7|12891.7|12916.4|12892.4|12914.5|12890.5|0
1663797000000|2022-09-21 21:50:00|12915.9|12891.9|12916|12892|12916.3|12892.3|12915.8|12891.8|0
1663797300000|2022-09-21 21:55:00|12916.1|12892.1|12917.8|12893.8|12920.1|12896.1|12916.1|12892.1|0
1663797600000|2022-09-21 22:00:00|12913.2|12889.2|12924.6|12900.6|12929.4|12905.4|12912.7|12888.7|0
1663797900000|2022-09-21 22:05:00|12923.4|12899.4|12917.4|12893.4|12923.9|12899.9|12915.8|12891.8|0
1663798200000|2022-09-21 22:10:00|12918.1|12894.1|12914|12890|12920.2|12896.2|12910.6|12886.6|0
1663798500000|2022-09-21 22:15:00|12913.4|12889.4|12914|12890|12916|12892|12909.9|12885.9|0
1663798800000|2022-09-21 22:20:00|12913.4|12889.4|12918.1|12894.1|12919.5|12895.5|12913|12889|0
1663799100000|2022-09-21 22:25:00|12918.7|12894.7|12919.5|12895.5|12920.8|12896.8|12914.7|12890.7|0
1663799400000|2022-09-21 22:30:00|12919.1|12895.1|12914|12890|12920.1|12896.1|12913.3|12889.3|0
1663799700000|2022-09-21 22:35:00|12913.4|12889.4|12914.7|12890.7|12914.7|12890.7|12910.6|12886.6|0
1663800000000|2022-09-21 22:40:00|12914.1|12890.1|12891.6|12867.6|12914.1|12890.1|12891.5|12867.5|0
1663800300000|2022-09-21 22:45:00|12891.5|12867.5|12887.4|12863.4|12892.9|12868.9|12884.7|12860.7|0
1663800600000|2022-09-21 22:50:00|12886.8|12862.8|12886.1|12862.1|12890.8|12866.8|12882|12858|0
1663800900000|2022-09-21 22:55:00|12885.7|12861.7|12886.1|12862.1|12891.5|12867.5|12885.4|12861.4|0
1663801200000|2022-09-21 23:00:00|12885.4|12861.4|12888.6|12864.6|12890|12866|12882.7|12858.7|0
1663801500000|2022-09-21 23:05:00|12888.9|12864.9|12888.8|12864.8|12892.2|12868.2|12887.3|12863.3|0
1663801800000|2022-09-21 23:10:00|12889.4|12865.4|12876.4|12852.4|12889.4|12865.4|12874.9|12850.9|0
1663802100000|2022-09-21 23:15:00|12877|12853|12881|12857|12881.3|12857.3|12875.7|12851.7|0
1663802400000|2022-09-21 23:20:00|12881.3|12857.3|12885.4|12861.4|12887.8|12863.8|12881|12857|0
1663802700000|2022-09-21 23:25:00|12885.1|12861.1|12881.6|12857.6|12888.1|12864.1|12881|12857|0
1663803000000|2022-09-21 23:30:00|12881|12857|12871.3|12847.3|12883|12859|12871.3|12847.3|0
1663803300000|2022-09-21 23:35:00|12871.9|12847.9|12876.4|12852.4|12879.4|12855.4|12871.9|12847.9|0
1663803600000|2022-09-21 23:40:00|12877|12853|12877.4|12853.4|12878.4|12854.4|12872.3|12848.3|0
1663803900000|2022-09-21 23:45:00|12877.7|12853.7|12877.1|12853.1|12879.8|12855.8|12875.7|12851.7|0
1663804200000|2022-09-21 23:50:00|12876.7|12852.7|12881.2|12857.2|12882.5|12858.5|12875.7|12851.7|0
1663804500000|2022-09-21 23:55:00|12880.5|12856.5|12874.7|12850.7|12885.6|12861.6|12874.7|12850.7|0
1663804800000|2022-09-22 00:00:00|12874.1|12850.1|12880.9|12856.9|12883.5|12859.5|12866.5|12842.5|0
1663805100000|2022-09-22 00:05:00|12880.6|12856.6|12879.3|12855.3|12886.4|12862.4|12878.2|12854.2|0
1663805400000|2022-09-22 00:10:00|12879.9|12855.9|12880.6|12856.6|12885.2|12861.2|12879.3|12855.3|0
1663805700000|2022-09-22 00:15:00|12880.3|12856.3|12874.5|12850.5|12881.4|12857.4|12867.1|12843.1|0
1663806000000|2022-09-22 00:20:00|12874.8|12850.8|12876|12852|12878.1|12854.1|12872.1|12848.1|0
1663806300000|2022-09-22 00:25:00|12875.4|12851.4|12875.7|12851.7|12877.9|12853.9|12873.9|12849.9|0
1663806600000|2022-09-22 00:30:00|12876|12852|12874.7|12850.7|12880.3|12856.3|12872.8|12848.8|0
1663806900000|2022-09-22 00:35:00|12874.1|12850.1|12877.4|12853.4|12878.3|12854.3|12873.4|12849.4|0
1663807200000|2022-09-22 00:40:00|12877.1|12853.1|12869.7|12845.7|12878|12854|12861.3|12837.3|0
1663807500000|2022-09-22 00:45:00|12869.1|12845.1|12906.8|12882.8|12907.2|12883.2|12867.6|12843.6|0
1663807800000|2022-09-22 00:50:00|12906.6|12882.6|12899.2|12875.2|12907.4|12883.4|12898.6|12874.6|0
1663808100000|2022-09-22 00:55:00|12899.8|12875.8|12911.2|12887.2|12914|12890|12889.7|12865.7|0
1663808400000|2022-09-22 01:00:00|12899.3|12889.3|12915.3|12905.3|12918.8|12908.8|12882.8|12872.8|3757
1663808700000|2022-09-22 01:05:00|12914.8|12904.8|12894.8|12884.8|12918.8|12908.8|12894.8|12884.8|2146
1663809000000|2022-09-22 01:10:00|12894.3|12884.3|12895.3|12885.3|12900.8|12890.8|12884.8|12874.8|2063
1663809300000|2022-09-22 01:15:00|12894.8|12884.8|12875.3|12865.3|12894.8|12884.8|12863.3|12853.3|4016
1663809600000|2022-09-22 01:20:00|12875.8|12865.8|12871.3|12861.3|12875.8|12865.8|12865.8|12855.8|1651
1663809900000|2022-09-22 01:25:00|12871.8|12861.8|12892.3|12882.3|12896.8|12886.8|12870.3|12860.3|2506
1663810200000|2022-09-22 01:30:00|12891.8|12881.8|12803.8|12793.8|12907.8|12897.8|12801.8|12791.8|16744
1663810500000|2022-09-22 01:35:00|12800.3|12790.3|12809.3|12799.3|12834.8|12824.8|12792.8|12782.8|11452
1663810800000|2022-09-22 01:40:00|12808.8|12798.8|12850.3|12840.3|12860.8|12850.8|12789.3|12779.3|8001
1663811100000|2022-09-22 01:45:00|12850.8|12840.8|12875.3|12865.3|12882.3|12872.3|12835.3|12825.3|6158
1663811400000|2022-09-22 01:50:00|12873.3|12863.3|12861.3|12851.3|12878.3|12868.3|12845.3|12835.3|5005
1663811700000|2022-09-22 01:55:00|12860.3|12850.3|12913.3|12903.3|12915.3|12905.3|12851.3|12841.3|6112
1663812000000|2022-09-22 02:00:00|12912.3|12902.3|12912.3|12902.3|12943.3|12933.3|12903.3|12893.3|5352
1663812300000|2022-09-22 02:05:00|12911.3|12901.3|12893.3|12883.3|12916.3|12906.3|12887.3|12877.3|2903
1663812600000|2022-09-22 02:10:00|12896.3|12886.3|12876.3|12866.3|12899.3|12889.3|12872.3|12862.3|2257
1663812900000|2022-09-22 02:15:00|12875.3|12865.3|12874.3|12864.3|12882.3|12872.3|12865.3|12855.3|2091
1663813200000|2022-09-22 02:20:00|12875.3|12865.3|12887.3|12877.3|12889.3|12879.3|12872.3|12862.3|2045
1663813500000|2022-09-22 02:25:00|12886.3|12876.3|12863.3|12853.3|12887.3|12877.3|12858.3|12848.3|2557
1663813800000|2022-09-22 02:30:00|12864.3|12854.3|12872.3|12862.3|12889.3|12879.3|12861.3|12851.3|3087
1663814100000|2022-09-22 02:35:00|12873.3|12863.3|12884.3|12874.3|12897.3|12887.3|12863.3|12853.3|2797
1663814400000|2022-09-22 02:40:00|12885.3|12875.3|12870.3|12860.3|12890.3|12880.3|12865.3|12855.3|2378
1663814700000|2022-09-22 02:45:00|12869.3|12859.3|12887.3|12877.3|12887.3|12877.3|12860.3|12850.3|1400
1663815000000|2022-09-22 02:50:00|12888.3|12878.3|12879.3|12869.3|12903.3|12893.3|12879.3|12869.3|2037
1663815300000|2022-09-22 02:55:00|12878.3|12868.3|12883.3|12873.3|12897.3|12887.3|12878.3|12868.3|1398
1663815600000|2022-09-22 03:00:00|12884.3|12874.3|12866.3|12856.3|12884.3|12874.3|12863.3|12853.3|1833
1663815900000|2022-09-22 03:05:00|12867.3|12857.3|12851.3|12841.3|12872.3|12862.3|12851.3|12841.3|1722
1663816200000|2022-09-22 03:10:00|12852.3|12842.3|12867.3|12857.3|12867.3|12857.3|12846.3|12836.3|2934
1663816500000|2022-09-22 03:15:00|12866.3|12856.3|12841.3|12831.3|12871.3|12861.3|12838.3|12828.3|2288
1663816800000|2022-09-22 03:20:00|12843.3|12833.3|12850.3|12840.3|12859.3|12849.3|12843.3|12833.3|1395
1663817100000|2022-09-22 03:25:00|12851.3|12841.3|12859.3|12849.3|12864.3|12854.3|12844.3|12834.3|1104
1663817400000|2022-09-22 03:30:00|12860.3|12850.3|12857.3|12847.3|12863.3|12853.3|12856.3|12846.3|196
1663817700000|2022-09-22 03:35:00|12858.3|12848.3|12855.3|12845.3|12860.3|12850.3|12854.3|12844.3|248
1663818000000|2022-09-22 03:40:00|12856.3|12846.3|12862.3|12852.3|12862.3|12852.3|12856.3|12846.3|205
1663818300000|2022-09-22 03:45:00|12863.3|12853.3|12861.3|12851.3|12863.3|12853.3|12857.3|12847.3|160
1663818600000|2022-09-22 03:50:00|12860.3|12850.3|12860.3|12850.3|12861.3|12851.3|12856.3|12846.3|123
1663818900000|2022-09-22 03:55:00|12859.3|12849.3|12859.3|12849.3|12861.3|12851.3|12858.3|12848.3|205
1663819200000|2022-09-22 04:00:00|12860.3|12850.3|12858.3|12848.3|12860.3|12850.3|12857.3|12847.3|67
1663819500000|2022-09-22 04:05:00|12857.3|12847.3|12859.3|12849.3|12861.3|12851.3|12857.3|12847.3|118
1663819800000|2022-09-22 04:10:00|12860.3|12850.3|12860.3|12850.3|12860.3|12850.3|12857.3|12847.3|104
1663820100000|2022-09-22 04:15:00|12859.3|12849.3|12860.3|12850.3|12861.3|12851.3|12858.3|12848.3|88
1663820400000|2022-09-22 04:20:00|12861.3|12851.3|12866.3|12856.3|12868.3|12858.3|12861.3|12851.3|235
1663820700000|2022-09-22 04:25:00|12867.3|12857.3|12870.3|12860.3|12871.3|12861.3|12866.3|12856.3|272
1663821000000|2022-09-22 04:30:00|12871.3|12861.3|12873.3|12863.3|12875.3|12865.3|12871.3|12861.3|269
1663821300000|2022-09-22 04:35:00|12874.3|12864.3|12873.3|12863.3|12875.3|12865.3|12872.3|12862.3|199
1663821600000|2022-09-22 04:40:00|12874.3|12864.3|12875.3|12865.3|12875.3|12865.3|12873.3|12863.3|199
1663821900000|2022-09-22 04:45:00|12873.3|12863.3|12871.3|12861.3|12873.3|12863.3|12870.3|12860.3|208
1663822200000|2022-09-22 04:50:00|12872.3|12862.3|12870.3|12860.3|12872.3|12862.3|12868.3|12858.3|76
1663822500000|2022-09-22 04:55:00|12869.3|12859.3|12869.3|12859.3|12870.3|12860.3|12866.3|12856.3|110
1663822800000|2022-09-22 05:00:00|12868.3|12858.3|12884.3|12874.3|12885.3|12875.3|12860.3|12850.3|3442
1663823100000|2022-09-22 05:05:00|12885.3|12875.3|12886.3|12876.3|12889.3|12879.3|12863.3|12853.3|1555
1663823400000|2022-09-22 05:10:00|12885.3|12875.3|12842.3|12832.3|12885.3|12875.3|12837.3|12827.3|2615
1663823700000|2022-09-22 05:15:00|12843.3|12833.3|12845.3|12835.3|12852.3|12842.3|12842.3|12832.3|1187
1663824000000|2022-09-22 05:20:00|12848.3|12838.3|12838.3|12828.3|12850.3|12840.3|12837.3|12827.3|1893
1663824300000|2022-09-22 05:25:00|12839.3|12829.3|12839.3|12829.3|12857.3|12847.3|12832.3|12822.3|1267
1663824600000|2022-09-22 05:30:00|12838.3|12828.3|12858.3|12848.3|12868.3|12858.3|12836.3|12826.3|1604
1663824900000|2022-09-22 05:35:00|12857.3|12847.3|12873.3|12863.3|12878.3|12868.3|12855.3|12845.3|1831
1663825200000|2022-09-22 05:40:00|12874.3|12864.3|12883.3|12873.3|12886.3|12876.3|12866.3|12856.3|1765
1663825500000|2022-09-22 05:45:00|12884.3|12874.3|12857.3|12847.3|12884.3|12874.3|12857.3|12847.3|1298
1663825800000|2022-09-22 05:50:00|12858.3|12848.3|12856.3|12846.3|12865.3|12855.3|12849.3|12839.3|1086
1663826100000|2022-09-22 05:55:00|12857.3|12847.3|12839.3|12829.3|12858.3|12848.3|12837.3|12827.3|1417
1663826400000|2022-09-22 06:00:00|12840.3|12830.3|12859.3|12849.3|12866.3|12856.3|12839.3|12829.3|2081
1663826700000|2022-09-22 06:05:00|12858.3|12848.3|12881.3|12871.3|12885.3|12875.3|12858.3|12848.3|2382
1663827000000|2022-09-22 06:10:00|12880.3|12870.3|12874.3|12864.3|12880.3|12870.3|12861.3|12851.3|1657
1663827300000|2022-09-22 06:15:00|12875.3|12865.3|12885.3|12875.3|12886.3|12876.3|12873.3|12863.3|1655
1663827600000|2022-09-22 06:20:00|12884.3|12874.3|12872.3|12862.3|12888.3|12878.3|12867.3|12857.3|1336
1663827900000|2022-09-22 06:25:00|12871.3|12861.3|12863.3|12853.3|12873.3|12863.3|12857.3|12847.3|1248
1663828200000|2022-09-22 06:30:00|12864.3|12854.3|12860.3|12850.3|12867.3|12857.3|12854.3|12844.3|1670
1663828500000|2022-09-22 06:35:00|12861.3|12851.3|12863.3|12853.3|12870.3|12860.3|12858.3|12848.3|1646
1663828800000|2022-09-22 06:40:00|12864.3|12854.3|12859.3|12849.3|12867.3|12857.3|12853.3|12843.3|1468
1663829100000|2022-09-22 06:45:00|12860.3|12850.3|12851.3|12841.3|12861.3|12851.3|12848.3|12838.3|2495
1663829400000|2022-09-22 06:50:00|12852.3|12842.3|12857.3|12847.3|12864.3|12854.3|12849.3|12839.3|2908
1663829700000|2022-09-22 06:55:00|12858.3|12848.3|12860.3|12850.3|12863.3|12853.3|12852.3|12842.3|3242
1663830000000|2022-09-22 07:00:00|12859.3|12849.3|12852.3|12841.3|12859.3|12849.3|12848.3|12837.3|2823
1663830300000|2022-09-22 07:05:00|12853.3|12840.3|12853.3|12842.3|12856.3|12845.3|12848.3|12837.3|1050
1663830600000|2022-09-22 07:10:00|12854.3|12841.3|12860.3|12848.3|12860.3|12849.3|12851.3|12840.3|810
1663830900000|2022-09-22 07:15:00|12859.3|12849.3|12860.3|12848.3|12863.3|12852.3|12856.3|12845.3|526
1663831200000|2022-09-22 07:20:00|12859.3|12847.3|12862.3|12851.3|12866.3|12855.3|12858.3|12847.3|605
1663831500000|2022-09-22 07:25:00|12861.3|12850.3|12866.3|12855.3|12869.3|12858.3|12861.3|12850.3|412
1663831800000|2022-09-22 07:30:00|12867.3|12856.3|12867.3|12855.3|12869.3|12858.3|12864.3|12852.3|615
1663832100000|2022-09-22 07:35:00|12866.3|12856.3|12861.3|12850.3|12867.3|12856.3|12861.3|12850.3|519
1663832400000|2022-09-22 07:40:00|12862.3|12851.3|12866.3|12854.3|12866.3|12855.3|12860.3|12848.3|362
1663832700000|2022-09-22 07:45:00|12865.3|12855.3|12878.3|12866.3|12880.3|12869.3|12865.3|12854.3|784
1663833000000|2022-09-22 07:50:00|12879.3|12867.3|12878.3|12867.3|12885.3|12874.3|12878.3|12867.3|1267
1663833300000|2022-09-22 07:55:00|12881.3|12869.3|12881.3|12870.3|12883.3|12872.3|12877.3|12865.3|676
1663833600000|2022-09-22 08:00:00|12880.3|12869.3|12890.3|12879.3|12890.3|12879.3|12877.3|12865.3|786
1663833900000|2022-09-22 08:05:00|12889.3|12878.3|12878.3|12867.3|12890.3|12879.3|12877.3|12866.3|1539
1663834200000|2022-09-22 08:10:00|12879.3|12868.3|12881.3|12869.3|12888.3|12877.3|12878.3|12867.3|510
1663834500000|2022-09-22 08:15:00|12880.3|12870.3|12896.3|12885.3|12896.3|12885.3|12880.3|12870.3|968
1663834800000|2022-09-22 08:20:00|12895.3|12884.3|12895.3|12884.3|12900.3|12889.3|12894.3|12883.3|628
1663835100000|2022-09-22 08:25:00|12894.3|12883.3|12896.3|12883.3|12901.3|12889.3|12892.3|12881.3|1306
1663835400000|2022-09-22 08:30:00|12902|12878|12907.3|12883.3|12912.7|12888.7|12901.4|12877.4|0
1663835700000|2022-09-22 08:35:00|12906.9|12882.9|12913|12889|12916.1|12892.1|12905.7|12881.7|359
1663836000000|2022-09-22 08:40:00|12912.9|12888.9|12927.3|12903.3|12927.3|12903.3|12911.5|12887.5|0
1663836300000|2022-09-22 08:45:00|12927|12903|12909.5|12885.5|12934.6|12910.6|12906.3|12882.3|0
1663836600000|2022-09-22 08:50:00|12909.8|12885.8|12903.2|12879.2|12915.8|12891.8|12900.1|12876.1|0
1663836900000|2022-09-22 08:55:00|12902.3|12878.3|12905|12881|12907.5|12883.5|12899.5|12875.5|0
1663837200000|2022-09-22 09:00:00|12904.7|12880.7|12895.3|12884.3|12905.3|12893.3|12895.3|12880.7|640
1663837500000|2022-09-22 09:05:00|12898.3|12883.3|12888.3|12876.3|12898.3|12887.3|12886.3|12874.3|600
1663837800000|2022-09-22 09:10:00|12889.3|12877.3|12886.3|12875.3|12889.3|12878.3|12881.3|12870.3|222
1663838100000|2022-09-22 09:15:00|12890.3|12879.3|12875.3|12864.3|12894.3|12882.3|12875.3|12863.3|1046
1663838400000|2022-09-22 09:20:00|12874.3|12863.3|12876.3|12864.3|12879.3|12868.3|12873.3|12862.3|534
1663838700000|2022-09-22 09:25:00|12875.3|12865.3|12880.3|12869.3|12880.3|12869.3|12875.3|12864.3|184
1663839000000|2022-09-22 09:30:00|12881.3|12870.3|12881.3|12870.3|12886.3|12875.3|12881.3|12869.3|162
1663839300000|2022-09-22 09:35:00|12882.3|12871.3|12877.3|12866.3|12883.3|12872.3|12876.3|12865.3|218
1663839600000|2022-09-22 09:40:00|12878.3|12865.3|12877.3|12865.3|12883.3|12872.3|12876.3|12865.3|363
1663839900000|2022-09-22 09:45:00|12878.3|12866.3|12875.3|12864.3|12880.3|12869.3|12875.3|12864.3|167
1663840200000|2022-09-22 09:50:00|12874.3|12863.3|12875.3|12863.3|12875.3|12864.3|12873.3|12862.3|162
1663840500000|2022-09-22 09:55:00|12876.3|12864.3|12884.3|12873.3|12887.3|12875.3|12876.3|12864.3|342
1663840800000|2022-09-22 10:00:00|12883.3|12872.3|12880.3|12869.3|12885.3|12873.3|12878.3|12866.3|183
1663841100000|2022-09-22 10:05:00|12879.3|12868.3|12879.3|12868.3|12883.3|12871.3|12879.3|12867.3|43
1663841400000|2022-09-22 10:10:00|12880.3|12869.3|12879.3|12867.3|12880.3|12869.3|12878.3|12866.3|114
1663841700000|2022-09-22 10:15:00|12878.3|12866.3|12881.3|12869.3|12882.3|12871.3|12877.3|12866.3|41
1663842000000|2022-09-22 10:20:00|12880.3|12868.3|12882.3|12871.3|12883.3|12872.3|12880.3|12868.3|120
1663842300000|2022-09-22 10:25:00|12883.3|12870.3|12884.3|12872.3|12884.3|12873.3|12882.3|12870.3|42
1663842600000|2022-09-22 10:30:00|12883.3|12873.3|12886.3|12875.3|12886.3|12875.3|12883.3|12873.3|35
1663842900000|2022-09-22 10:35:00|12885.3|12874.3|12885.3|12874.3|12886.3|12875.3|12883.3|12872.3|152
1663843200000|2022-09-22 10:40:00|12884.3|12873.3|12884.3|12873.3|12884.3|12873.3|12880.3|12869.3|174
1663843500000|2022-09-22 10:45:00|12883.3|12872.3|12880.3|12869.3|12883.3|12872.3|12880.3|12868.3|60
1663843800000|2022-09-22 10:50:00|12881.3|12870.3|12884.3|12873.3|12887.3|12876.3|12881.3|12870.3|81
1663844100000|2022-09-22 10:55:00|12883.3|12872.3|12879.3|12868.3|12883.3|12873.3|12879.3|12868.3|213
1663844400000|2022-09-22 11:00:00|12882.3|12870.3|12878.3|12867.3|12883.3|12872.3|12872.3|12861.3|266
1663844700000|2022-09-22 11:05:00|12879.3|12868.3|12872.3|12861.3|12880.3|12868.3|12872.3|12861.3|235
1663845000000|2022-09-22 11:10:00|12873.3|12862.3|12869.3|12858.3|12875.3|12864.3|12869.3|12858.3|239
1663845300000|2022-09-22 11:15:00|12870.3|12859.3|12874.3|12863.3|12875.3|12863.3|12870.3|12859.3|98
1663845600000|2022-09-22 11:20:00|12875.3|12864.3|12871.3|12860.3|12875.3|12864.3|12869.3|12858.3|59
1663845900000|2022-09-22 11:25:00|12870.3|12859.3|12867.3|12856.3|12873.3|12861.3|12867.3|12856.3|60
1663846200000|2022-09-22 11:30:00|12868.3|12857.3|12870.3|12858.3|12872.3|12861.3|12867.3|12856.3|50
1663846500000|2022-09-22 11:35:00|12871.3|12859.3|12875.3|12864.3|12877.3|12865.3|12871.3|12858.3|43
1663846800000|2022-09-22 11:40:00|12876.3|12863.3|12878.3|12866.3|12880.3|12869.3|12875.3|12863.3|52
1663847100000|2022-09-22 11:45:00|12877.3|12867.3|12877.3|12866.3|12879.3|12867.3|12873.3|12862.3|114
1663847400000|2022-09-22 11:50:00|12876.3|12865.3|12882.3|12871.3|12884.3|12872.3|12876.3|12865.3|106
1663847700000|2022-09-22 11:55:00|12883.3|12872.3|12881.3|12870.3|12887.3|12875.3|12880.3|12869.3|228
1663848000000|2022-09-22 12:00:00|12880.3|12869.3|12881.3|12870.3|12882.3|12871.3|12876.3|12865.3|132
1663848300000|2022-09-22 12:05:00|12882.3|12871.3|12881.3|12870.3|12883.3|12872.3|12878.3|12867.3|47
1663848600000|2022-09-22 12:10:00|12882.3|12871.3|12891.3|12879.3|12891.3|12879.3|12881.3|12870.3|140
1663848900000|2022-09-22 12:15:00|12892.3|12880.3|12888.3|12876.3|12893.3|12882.3|12887.3|12876.3|134
1663849200000|2022-09-22 12:20:00|12889.3|12877.3|12881.3|12870.3|12889.3|12877.3|12881.3|12870.3|58
1663849500000|2022-09-22 12:25:00|12882.3|12871.3|12882.3|12871.3|12885.3|12873.3|12881.3|12870.3|70
1663849800000|2022-09-22 12:30:00|12881.3|12870.3|12882.3|12871.3|12883.3|12872.3|12873.3|12862.3|207
1663850100000|2022-09-22 12:35:00|12883.3|12870.3|12885.3|12874.3|12888.3|12876.3|12880.3|12869.3|132
1663850400000|2022-09-22 12:40:00|12884.3|12873.3|12886.3|12875.3|12889.3|12878.3|12884.3|12873.3|157
1663850700000|2022-09-22 12:45:00|12885.3|12874.3|12888.3|12877.3|12890.3|12879.3|12885.3|12874.3|241
1663851000000|2022-09-22 12:50:00|12889.3|12876.3|12892.3|12881.3|12895.3|12884.3|12887.3|12876.3|214
1663851300000|2022-09-22 12:55:00|12891.3|12880.3|12893.3|12881.3|12895.3|12884.3|12891.3|12880.3|228
1663851600000|2022-09-22 13:00:00|12892.3|12882.3|12885.3|12874.3|12894.3|12882.3|12885.3|12874.3|95
1663851900000|2022-09-22 13:05:00|12886.3|12875.3|12888.3|12877.3|12889.3|12878.3|12885.3|12874.3|64
1663852200000|2022-09-22 13:10:00|12889.3|12878.3|12885.3|12874.3|12889.3|12878.3|12884.3|12873.3|82
1663852500000|2022-09-22 13:15:00|12886.3|12875.3|12884.3|12873.3|12888.3|12877.3|12883.3|12872.3|189
1663852800000|2022-09-22 13:20:00|12885.3|12874.3|12881.3|12869.3|12885.3|12874.3|12879.3|12868.3|137
1663853100000|2022-09-22 13:25:00|12880.3|12870.3|12883.3|12872.3|12884.3|12873.3|12878.3|12867.3|62
1663853400000|2022-09-22 13:30:00|12882.3|12871.3|12889.3|12878.3|12894.3|12883.3|12882.3|12871.3|680
1663853700000|2022-09-22 13:35:00|12890.3|12879.3|12880.3|12869.3|12893.3|12882.3|12879.3|12868.3|501
1663854000000|2022-09-22 13:40:00|12881.3|12870.3|12875.3|12864.3|12883.3|12871.3|12870.3|12859.3|403
1663854300000|2022-09-22 13:45:00|12874.3|12863.3|12869.3|12857.3|12874.3|12863.3|12867.3|12856.3|607
1663854600000|2022-09-22 13:50:00|12868.3|12858.3|12862.3|12851.3|12871.3|12859.3|12862.3|12851.3|946
1663854900000|2022-09-22 13:55:00|12863.3|12852.3|12864.3|12853.3|12869.3|12858.3|12858.3|12847.3|602
1663855200000|2022-09-22 14:00:00|12863.3|12852.3|12860.3|12849.3|12867.3|12855.3|12857.3|12846.3|639
1663855500000|2022-09-22 14:05:00|12859.3|12848.3|12867.3|12855.3|12869.3|12857.3|12857.3|12845.3|529
1663855800000|2022-09-22 14:10:00|12866.3|12854.3|12875.3|12864.3|12875.3|12864.3|12859.3|12848.3|660
1663856100000|2022-09-22 14:15:00|12874.3|12863.3|12868.3|12857.3|12875.3|12864.3|12867.3|12856.3|162
1663856400000|2022-09-22 14:20:00|12869.3|12858.3|12868.3|12857.3|12872.3|12861.3|12864.3|12852.3|187
1663856700000|2022-09-22 14:25:00|12869.3|12856.3|12875.3|12864.3|12876.3|12865.3|12866.3|12855.3|287
1663857000000|2022-09-22 14:30:00|12874.3|12863.3|12873.3|12862.3|12881.3|12869.3|12869.3|12858.3|280
1663857300000|2022-09-22 14:35:00|12874.3|12863.3|12878.3|12867.3|12879.3|12868.3|12872.3|12861.3|123
1663857600000|2022-09-22 14:40:00|12877.3|12866.3|12872.3|12861.3|12880.3|12869.3|12871.3|12860.3|245
1663857900000|2022-09-22 14:45:00|12874.3|12860.3|12874.3|12862.3|12877.3|12865.3|12871.3|12860.3|306
1663858200000|2022-09-22 14:50:00|12873.3|12861.3|12866.3|12855.3|12874.3|12861.3|12866.3|12855.3|269
1663858500000|2022-09-22 14:55:00|12865.3|12854.3|12863.3|12851.3|12868.3|12857.3|12861.3|12850.3|174
1663858800000|2022-09-22 15:00:00|12862.3|12850.3|12863.3|12852.3|12865.3|12854.3|12860.3|12849.3|205
1663859100000|2022-09-22 15:05:00|12862.3|12851.3|12873.3|12862.3|12874.3|12863.3|12862.3|12851.3|156
1663859400000|2022-09-22 15:10:00|12872.3|12861.3|12864.3|12853.3|12873.3|12862.3|12864.3|12852.3|129
1663859700000|2022-09-22 15:15:00|12863.3|12852.3|12861.3|12850.3|12867.3|12856.3|12861.3|12850.3|100
1663860000000|2022-09-22 15:20:00|12860.3|12849.3|12857.3|12846.3|12861.3|12850.3|12855.3|12844.3|223
1663860300000|2022-09-22 15:25:00|12858.3|12847.3|12859.3|12848.3|12863.3|12852.3|12857.3|12845.3|154
1663860600000|2022-09-22 15:30:00|12860.3|12847.3|12861.3|12850.3|12866.3|12855.3|12857.3|12846.3|293
1663860900000|2022-09-22 15:35:00|12862.3|12851.3|12864.3|12853.3|12865.3|12854.3|12861.3|12850.3|302
1663861200000|2022-09-22 15:40:00|12863.3|12852.3|12859.3|12848.3|12865.3|12854.3|12858.3|12847.3|183
1663861500000|2022-09-22 15:45:00|12858.3|12847.3|12871.3|12860.3|12871.3|12860.3|12857.3|12846.3|260
1663861800000|2022-09-22 15:50:00|12870.3|12859.3|12869.3|12858.3|12873.3|12861.3|12868.3|12857.3|277
1663862100000|2022-09-22 15:55:00|12870.3|12859.3|12865.3|12854.3|12870.3|12859.3|12862.3|12851.3|91
1663862400000|2022-09-22 16:00:00|12866.3|12855.3|12866.3|12855.3|12869.3|12858.3|12865.3|12854.3|144
1663862700000|2022-09-22 16:05:00|12867.3|12856.3|12871.3|12860.3|12871.3|12860.3|12864.3|12853.3|123
1663863000000|2022-09-22 16:10:00|12870.3|12859.3|12864.3|12853.3|12871.3|12860.3|12862.3|12850.3|52
1663863300000|2022-09-22 16:15:00|12863.3|12852.3|12867.3|12856.3|12868.3|12856.3|12861.3|12850.3|119
1663863600000|2022-09-22 16:20:00|12866.3|12855.3|12874.3|12863.3|12875.3|12864.3|12863.3|12852.3|165
1663863900000|2022-09-22 16:25:00|12873.3|12862.3|12866.3|12855.3|12874.3|12863.3|12866.3|12854.3|74
1663864200000|2022-09-22 16:30:00|12865.3|12854.3|12862.3|12851.3|12865.3|12854.3|12861.3|12850.3|77
1663864500000|2022-09-22 16:35:00|12861.3|12850.3|12864.3|12853.3|12866.3|12855.3|12861.3|12850.3|33
1663864800000|2022-09-22 16:40:00|12863.3|12852.3|12863.3|12852.3|12866.3|12855.3|12862.3|12850.3|50
1663865100000|2022-09-22 16:45:00|12862.3|12851.3|12866.3|12855.3|12869.3|12858.3|12862.3|12851.3|70
1663865400000|2022-09-22 16:50:00|12865.3|12854.3|12869.3|12858.3|12872.3|12861.3|12865.3|12854.3|52
1663865700000|2022-09-22 16:55:00|12870.3|12857.3|12869.3|12858.3|12873.3|12862.3|12868.3|12857.3|42
1663866000000|2022-09-22 17:00:00|12868.3|12857.3|12867.3|12856.3|12870.3|12859.3|12865.3|12854.3|103
1663866300000|2022-09-22 17:05:00|12866.3|12855.3|12866.3|12855.3|12869.3|12857.3|12865.3|12853.3|91
1663866600000|2022-09-22 17:10:00|12865.3|12854.3|12863.3|12852.3|12868.3|12857.3|12863.3|12852.3|84
1663866900000|2022-09-22 17:15:00|12864.3|12853.3|12865.3|12854.3|12866.3|12855.3|12862.3|12851.3|69
1663867200000|2022-09-22 17:20:00|12866.3|12853.3|12861.3|12850.3|12866.3|12855.3|12861.3|12850.3|52
1663867500000|2022-09-22 17:25:00|12862.3|12851.3|12866.3|12855.3|12866.3|12855.3|12861.3|12850.3|27
1663867800000|2022-09-22 17:30:00|12867.3|12856.3|12870.3|12859.3|12870.3|12859.3|12865.3|12854.3|128
1663868100000|2022-09-22 17:35:00|12871.3|12860.3|12869.3|12858.3|12872.3|12861.3|12868.3|12857.3|40
1663868400000|2022-09-22 17:40:00|12870.3|12859.3|12866.3|12855.3|12872.3|12860.3|12866.3|12855.3|21
1663868700000|2022-09-22 17:45:00|12865.3|12854.3|12869.3|12858.3|12869.3|12858.3|12865.3|12854.3|83
1663869000000|2022-09-22 17:50:00|12870.3|12857.3|12872.3|12861.3|12873.3|12861.3|12870.3|12857.3|58
1663869300000|2022-09-22 17:55:00|12873.3|12860.3|12868.3|12857.3|12874.3|12863.3|12868.3|12857.3|148
1663869600000|2022-09-22 18:00:00|12869.3|12858.3|12862.3|12851.3|12870.3|12859.3|12862.3|12851.3|82
1663869900000|2022-09-22 18:05:00|12863.3|12852.3|12862.3|12851.3|12866.3|12855.3|12862.3|12851.3|87
1663870200000|2022-09-22 18:10:00|12863.3|12852.3|12860.3|12849.3|12864.3|12852.3|12860.3|12849.3|68
1663870500000|2022-09-22 18:15:00|12861.3|12850.3|12859.3|12848.3|12861.3|12850.3|12858.3|12847.3|79
1663870800000|2022-09-22 18:20:00|12858.3|12847.3|12856.3|12845.3|12858.3|12848.3|12855.3|12844.3|294
1663871100000|2022-09-22 18:25:00|12855.3|12844.3|12858.3|12847.3|12859.3|12848.3|12854.3|12843.3|56
1663871400000|2022-09-22 18:30:00|12857.3|12846.3|12860.3|12848.3|12860.3|12849.3|12855.3|12844.3|49
1663871700000|2022-09-22 18:35:00|12859.3|12849.3|12863.3|12852.3|12863.3|12852.3|12858.3|12847.3|48
1663872000000|2022-09-22 18:40:00|12864.3|12853.3|12862.8|12852.8|12864.3|12853.3|12861.3|12850.3|67
1663872300000|2022-09-22 18:45:00|12862.3|12852.3|12860.8|12850.8|12862.8|12852.8|12856.8|12846.8|40
1663872600000|2022-09-22 18:50:00|12860.3|12850.3|12868.8|12858.8|12871.3|12861.3|12860.3|12850.3|110
1663872900000|2022-09-22 18:55:00|12869.8|12859.8|12868.8|12858.8|12869.8|12859.8|12865.8|12855.8|56
1663873200000|2022-09-22 19:00:00|12869.3|12859.3|12875.3|12865.3|12877.8|12867.8|12869.3|12859.3|105
1663873500000|2022-09-22 19:05:00|12875.8|12865.8|12874.3|12864.3|12877.8|12867.8|12873.8|12863.8|63
1663873800000|2022-09-22 19:10:00|12875.3|12865.3|12881.8|12871.8|12882.8|12872.8|12874.8|12864.8|137
1663874100000|2022-09-22 19:15:00|12882.3|12872.3|12880.8|12870.8|12882.8|12872.8|12878.8|12868.8|144
1663874400000|2022-09-22 19:20:00|12881.3|12871.3|12874.3|12864.3|12881.3|12871.3|12873.8|12863.8|214
1663874700000|2022-09-22 19:25:00|12873.8|12863.8|12873.3|12863.3|12876.3|12866.3|12870.3|12860.3|91
1663875000000|2022-09-22 19:30:00|12873.8|12863.8|12875.3|12865.3|12877.8|12867.8|12871.8|12861.8|155
1663875300000|2022-09-22 19:35:00|12874.8|12864.8|12875.3|12865.3|12878.8|12868.8|12873.8|12863.8|109
1663875600000|2022-09-22 19:40:00|12875.8|12865.8|12871.3|12861.3|12876.3|12866.3|12870.8|12860.8|276
1663875900000|2022-09-22 19:45:00|12871.8|12861.8|12882.3|12872.3|12883.3|12873.3|12870.8|12860.8|227
1663876200000|2022-09-22 19:50:00|12880.3|12870.3|12870.8|12860.8|12881.8|12871.8|12869.3|12859.3|394
1663876500000|2022-09-22 19:55:00|12871.3|12861.3|12861.8|12851.8|12871.3|12861.3|12860.8|12850.8|197
1663876800000|2022-09-22 20:00:00|12861.3|12851.3|12861.3|12851.3|12862.8|12852.8|12859.8|12849.8|85
1663877100000|2022-09-22 20:05:00|12861.8|12851.8|12865.8|12855.8|12865.8|12855.8|12861.8|12851.8|25
1663877400000|2022-09-22 20:10:00|12866.3|12856.3|12867.3|12857.3|12868.8|12858.8|12864.8|12854.8|15
1663877700000|2022-09-22 20:15:00|12866.8|12856.8|12866.3|12856.3|12867.3|12857.3|12865.3|12855.3|13
1663878000000|2022-09-22 20:20:00|12865.8|12855.8|12864.3|12854.3|12865.8|12855.8|12862.8|12852.8|57
1663878300000|2022-09-22 20:25:00|12863.8|12853.8|12863.3|12853.3|12863.8|12853.8|12861.8|12851.8|24
1663878600000|2022-09-22 20:30:00|12862.8|12852.8|12862.8|12852.8|12863.3|12853.3|12862.8|12852.8|32
1663878900000|2022-09-22 20:35:00|12863.3|12853.3|12864.8|12854.8|12864.8|12854.8|12862.8|12852.8|12
1663879200000|2022-09-22 20:40:00|12865.8|12855.8|12866.3|12856.3|12866.3|12856.3|12865.8|12855.8|54
1663879500000|2022-09-22 20:45:00|12865.8|12855.8|12865.8|12855.8|12866.3|12856.3|12865.8|12855.8|15
1663879800000|2022-09-22 20:50:00|12866.3|12856.3|12865.3|12855.3|12866.3|12856.3|12865.3|12855.3|10
1663880100000|2022-09-22 20:55:00|12864.8|12854.8|12864.3|12854.3|12865.3|12855.3|12863.8|12853.8|17
1663880400000|2022-09-22 21:00:00|12863.8|12853.8|12863.8|12853.8|12864.8|12854.8|12863.8|12853.8|0
1663881000000|2022-09-22 21:10:00|12861.8|12851.8|12865.8|12855.8|12865.8|12855.8|12861.8|12851.8|2
1663881300000|2022-09-22 21:15:00|12870.8|12846.8|12871.8|12847.8|12872.4|12848.4|12870.1|12846.1|7
1663881600000|2022-09-22 21:20:00|12872.1|12848.1|12871.4|12847.4|12872.1|12848.1|12870.6|12846.6|0
1663881900000|2022-09-22 21:25:00|12871.9|12847.9|12872.1|12848.1|12872.1|12848.1|12871.1|12847.1|0
1663882200000|2022-09-22 21:30:00|12872|12848|12873.2|12849.2|12873.4|12849.4|12872|12848|0
1663882500000|2022-09-22 21:35:00|12873|12849|12873.9|12849.9|12874.5|12850.5|12873|12849|0
1663882800000|2022-09-22 21:40:00|12874.1|12850.1|12874.6|12850.6|12874.7|12850.7|12874.1|12850.1|0
1663883100000|2022-09-22 21:45:00|12874.8|12850.8|12876.4|12852.4|12876.4|12852.4|12874.8|12850.8|0
1663883400000|2022-09-22 21:50:00|12876.5|12852.5|12875.1|12851.1|12876.5|12852.5|12874.6|12850.6|0
1663883700000|2022-09-22 21:55:00|12875.3|12851.3|12877.2|12853.2|12878|12854|12875.2|12851.2|0
1663884000000|2022-09-22 22:00:00|12877.1|12853.1|12877.5|12853.5|12881.8|12857.8|12875.7|12851.7|0
1663884300000|2022-09-22 22:05:00|12877.8|12853.8|12880.3|12856.3|12880.3|12856.3|12874.8|12850.8|0
1663884600000|2022-09-22 22:10:00|12880.6|12856.6|12881.3|12857.3|12885.4|12861.4|12874.8|12850.8|0
1663884900000|2022-09-22 22:15:00|12881|12857|12882.4|12858.4|12883.8|12859.8|12880.4|12856.4|0
1663885200000|2022-09-22 22:20:00|12882.7|12858.7|12890.9|12866.9|12891.6|12867.6|12882.7|12858.7|0
1663885500000|2022-09-22 22:25:00|12890.3|12866.3|12889.8|12865.8|12892.2|12868.2|12889.5|12865.5|0
1663885800000|2022-09-22 22:30:00|12889.5|12865.5|12886.1|12862.1|12890.2|12866.2|12886.1|12862.1|0
1663886100000|2022-09-22 22:35:00|12886.4|12862.4|12889.2|12865.2|12891.6|12867.6|12886.1|12862.1|0
1663886400000|2022-09-22 22:40:00|12889.5|12865.5|12873.1|12849.1|12889.5|12865.5|12871.8|12847.8|0
1663886700000|2022-09-22 22:45:00|12873.7|12849.7|12877.4|12853.4|12880.6|12856.6|12872.4|12848.4|0
1663887000000|2022-09-22 22:50:00|12877.1|12853.1|12877.4|12853.4|12882.2|12858.2|12876.7|12852.7|0
1663887300000|2022-09-22 22:55:00|12877.1|12853.1|12881.5|12857.5|12884.3|12860.3|12874.7|12850.7|0
1663887600000|2022-09-22 23:00:00|12881.8|12857.8|12889|12865|12889|12865|12878.1|12854.1|0
1663887900000|2022-09-22 23:05:00|12889.6|12865.6|12887.6|12863.6|12890.4|12866.4|12882.9|12858.9|0
1663888200000|2022-09-22 23:10:00|12887.2|12863.2|12885.8|12861.8|12889.6|12865.6|12885.5|12861.5|0
1663888500000|2022-09-22 23:15:00|12885.5|12861.5|12887.9|12863.9|12889|12865|12884.8|12860.8|0
1663888800000|2022-09-22 23:20:00|12887.6|12863.6|12882.8|12858.8|12887.6|12863.6|12882.8|12858.8|0
1663889100000|2022-09-22 23:25:00|12882.5|12858.5|12887.6|12863.6|12888.3|12864.3|12882.1|12858.1|0
1663889400000|2022-09-22 23:30:00|12887.3|12863.3|12890.7|12866.7|12891.7|12867.7|12885.9|12861.9|0
1663889700000|2022-09-22 23:35:00|12890.4|12866.4|12889.6|12865.6|12891|12867|12888.3|12864.3|0
1663890000000|2022-09-22 23:40:00|12890.2|12866.2|12890.3|12866.3|12892.4|12868.4|12890.2|12866.2|0
1663890300000|2022-09-22 23:45:00|12890|12866|12886.2|12862.2|12891.3|12867.3|12884.9|12860.9|0
1663890600000|2022-09-22 23:50:00|12886.8|12862.8|12894.4|12870.4|12895.1|12871.1|12885.6|12861.6|0
1663890900000|2022-09-22 23:55:00|12895|12871|12893.1|12869.1|12895.1|12871.1|12891.7|12867.7|0
1663891200000|2022-09-23 00:00:00|12893.4|12869.4|12898.5|12874.5|12904.7|12880.7|12893.1|12869.1|0
1663891500000|2022-09-23 00:05:00|12897.9|12873.9|12891|12867|12899.2|12875.2|12891|12867|0
1663891800000|2022-09-23 00:10:00|12890.7|12866.7|12890.3|12866.3|12893.1|12869.1|12887.2|12863.2|0
1663892100000|2022-09-23 00:15:00|12890|12866|12893|12869|12896.3|12872.3|12888.4|12864.4|0
1663892400000|2022-09-23 00:20:00|12893.3|12869.3|12893.4|12869.4|12897.9|12873.9|12892.5|12868.5|0
1663892700000|2022-09-23 00:25:00|12892.7|12868.7|12894.9|12870.9|12897.6|12873.6|12890|12866|0
1663893000000|2022-09-23 00:30:00|12894.6|12870.6|12896.7|12872.7|12902.2|12878.2|12893.4|12869.4|0
1663893300000|2022-09-23 00:35:00|12896.4|12872.4|12893.4|12869.4|12896.7|12872.7|12892.7|12868.7|0
1663893600000|2022-09-23 00:40:00|12893.7|12869.7|12896.1|12872.1|12896.7|12872.7|12891.2|12867.2|0
1663893900000|2022-09-23 00:45:00|12895.5|12871.5|12897|12873|12900.1|12876.1|12894.9|12870.9|0
1663894200000|2022-09-23 00:50:00|12896.7|12872.7|12874.6|12850.6|12897.7|12873.7|12874|12850|0
1663894500000|2022-09-23 00:55:00|12874.9|12850.9|12861.5|12837.5|12876.7|12852.7|12861.5|12837.5|0
1663894800000|2022-09-23 01:00:00|12862.1|12838.1|12859.3|12849.3|12863.3|12853.3|12843.8|12833.8|2083
1663895100000|2022-09-23 01:05:00|12859.8|12849.8|12851.3|12841.3|12862.8|12852.8|12849.8|12839.8|1308
1663895400000|2022-09-23 01:10:00|12851.8|12841.8|12857.8|12847.8|12866.8|12856.8|12851.8|12841.8|1187
1663895700000|2022-09-23 01:15:00|12858.3|12848.3|12844.8|12834.8|12860.3|12850.3|12842.8|12832.8|2192
1663896000000|2022-09-23 01:20:00|12844.3|12834.3|12835.3|12825.3|12845.3|12835.3|12832.3|12822.3|1127
1663896300000|2022-09-23 01:25:00|12835.8|12825.8|12847.8|12837.8|12850.8|12840.8|12834.3|12824.3|1073
1663896600000|2022-09-23 01:30:00|12855.8|12845.8|12917.8|12907.8|12919.8|12909.8|12852.3|12842.3|17023
1663896900000|2022-09-23 01:35:00|12916.3|12906.3|12882.8|12872.8|12925.3|12915.3|12875.8|12865.8|5819
1663897200000|2022-09-23 01:40:00|12883.3|12873.3|12909.8|12899.8|12920.8|12910.8|12881.8|12871.8|7137
1663897500000|2022-09-23 01:45:00|12910.3|12900.3|12912.3|12902.3|12926.3|12916.3|12899.3|12889.3|6187
1663897800000|2022-09-23 01:50:00|12910.3|12900.3|12910.3|12900.3|12924.3|12914.3|12901.3|12891.3|2654
1663898100000|2022-09-23 01:55:00|12912.3|12902.3|12931.3|12921.3|12942.3|12932.3|12911.3|12901.3|3563
1663898400000|2022-09-23 02:00:00|12929.3|12919.3|12912.3|12902.3|12936.3|12926.3|12905.3|12895.3|2474
1663898700000|2022-09-23 02:05:00|12914.3|12904.3|12924.3|12914.3|12934.3|12924.3|12907.3|12897.3|2800
1663899000000|2022-09-23 02:10:00|12925.3|12915.3|12915.3|12905.3|12938.3|12928.3|12915.3|12905.3|2230
1663899300000|2022-09-23 02:15:00|12916.3|12906.3|12912.3|12902.3|12930.3|12920.3|12910.3|12900.3|2772
1663899600000|2022-09-23 02:20:00|12911.3|12901.3|12878.3|12868.3|12916.3|12906.3|12872.3|12862.3|4030
1663899900000|2022-09-23 02:25:00|12879.3|12869.3|12864.3|12854.3|12891.3|12881.3|12849.3|12839.3|6118
1663900200000|2022-09-23 02:30:00|12863.3|12853.3|12867.3|12857.3|12876.3|12866.3|12840.3|12830.3|5352
1663900500000|2022-09-23 02:35:00|12865.3|12855.3|12876.3|12866.3|12890.3|12880.3|12861.3|12851.3|2959
1663900800000|2022-09-23 02:40:00|12877.3|12867.3|12878.3|12868.3|12885.3|12875.3|12865.3|12855.3|1949
1663901100000|2022-09-23 02:45:00|12877.3|12867.3|12870.3|12860.3|12895.3|12885.3|12870.3|12860.3|1960
1663901400000|2022-09-23 02:50:00|12871.3|12861.3|12852.3|12842.3|12874.3|12864.3|12852.3|12842.3|1977
1663901700000|2022-09-23 02:55:00|12851.3|12841.3|12829.3|12819.3|12854.3|12844.3|12827.3|12817.3|2981
1663902000000|2022-09-23 03:00:00|12828.3|12818.3|12839.3|12829.3|12844.3|12834.3|12823.3|12813.3|2715
1663902300000|2022-09-23 03:05:00|12840.3|12830.3|12848.3|12838.3|12860.3|12850.3|12832.3|12822.3|4939
1663902600000|2022-09-23 03:10:00|12849.3|12839.3|12850.3|12840.3|12862.3|12852.3|12847.3|12837.3|1598
1663902900000|2022-09-23 03:15:00|12849.3|12839.3|12836.3|12826.3|12857.3|12847.3|12836.3|12826.3|2676
1663903200000|2022-09-23 03:20:00|12837.3|12827.3|12824.3|12814.3|12843.3|12833.3|12817.3|12807.3|2683
1663903500000|2022-09-23 03:25:00|12825.3|12815.3|12829.3|12819.3|12841.3|12831.3|12818.3|12808.3|3201
1663903800000|2022-09-23 03:30:00|12828.3|12818.3|12822.3|12812.3|12828.3|12818.3|12821.3|12811.3|306
1663904100000|2022-09-23 03:35:00|12823.3|12813.3|12821.3|12811.3|12823.3|12813.3|12816.3|12806.3|531
1663904400000|2022-09-23 03:40:00|12820.3|12810.3|12816.3|12806.3|12821.3|12811.3|12816.3|12806.3|210
1663904700000|2022-09-23 03:45:00|12819.3|12809.3|12821.3|12811.3|12823.3|12813.3|12814.3|12804.3|318
1663905000000|2022-09-23 03:50:00|12823.3|12813.3|12822.3|12812.3|12823.3|12813.3|12818.3|12808.3|198
1663905300000|2022-09-23 03:55:00|12821.3|12811.3|12821.3|12811.3|12822.3|12812.3|12820.3|12810.3|247
1663905600000|2022-09-23 04:00:00|12820.3|12810.3|12818.3|12808.3|12821.3|12811.3|12817.3|12807.3|380
1663905900000|2022-09-23 04:05:00|12819.3|12809.3|12813.3|12803.3|12819.3|12809.3|12810.3|12800.3|726
1663906200000|2022-09-23 04:10:00|12811.3|12801.3|12811.3|12801.3|12815.3|12805.3|12811.3|12801.3|367
1663906500000|2022-09-23 04:15:00|12813.3|12803.3|12809.3|12799.3|12813.3|12803.3|12807.3|12797.3|397
1663906800000|2022-09-23 04:20:00|12807.3|12797.3|12815.3|12805.3|12815.3|12805.3|12807.3|12797.3|307
1663907100000|2022-09-23 04:25:00|12816.3|12806.3|12819.3|12809.3|12819.3|12809.3|12814.3|12804.3|202
1663907400000|2022-09-23 04:30:00|12818.3|12808.3|12822.3|12812.3|12827.3|12817.3|12817.3|12807.3|387
1663907700000|2022-09-23 04:35:00|12823.3|12813.3|12822.3|12812.3|12823.3|12813.3|12820.3|12810.3|178
1663908000000|2022-09-23 04:40:00|12823.3|12813.3|12826.3|12816.3|12826.3|12816.3|12821.3|12811.3|520
1663908300000|2022-09-23 04:45:00|12827.3|12817.3|12825.3|12815.3|12829.3|12819.3|12824.3|12814.3|260
1663908600000|2022-09-23 04:50:00|12826.3|12816.3|12824.3|12814.3|12828.3|12818.3|12824.3|12814.3|236
1663908900000|2022-09-23 04:55:00|12825.3|12815.3|12823.3|12813.3|12828.3|12818.3|12821.3|12811.3|262
1663909200000|2022-09-23 05:00:00|12822.3|12812.3|12866.3|12856.3|12867.3|12857.3|12816.3|12806.3|8405
1663909500000|2022-09-23 05:05:00|12865.3|12855.3|12872.3|12862.3|12890.3|12880.3|12859.3|12849.3|5422
1663909800000|2022-09-23 05:10:00|12873.3|12863.3|12927.3|12917.3|12928.3|12918.3|12871.3|12861.3|7614
1663910100000|2022-09-23 05:15:00|12925.3|12915.3|12951.3|12941.3|12977.3|12967.3|12925.3|12915.3|11317
1663910400000|2022-09-23 05:20:00|12953.3|12943.3|12943.3|12933.3|12971.3|12961.3|12943.3|12933.3|5901
1663910700000|2022-09-23 05:25:00|12942.3|12932.3|12940.3|12930.3|12968.3|12958.3|12931.3|12921.3|3197
1663911000000|2022-09-23 05:30:00|12941.3|12931.3|12925.3|12915.3|12948.3|12938.3|12917.3|12907.3|3506
1663911300000|2022-09-23 05:35:00|12924.3|12914.3|12881.3|12871.3|12924.3|12914.3|12880.3|12870.3|5762
1663911600000|2022-09-23 05:40:00|12882.3|12872.3|12857.3|12847.3|12890.3|12880.3|12856.3|12846.3|5272
1663911900000|2022-09-23 05:45:00|12860.3|12850.3|12859.3|12849.3|12870.3|12860.3|12846.3|12836.3|5777
1663912200000|2022-09-23 05:50:00|12858.3|12848.3|12862.3|12852.3|12882.3|12872.3|12855.3|12845.3|2737
1663912500000|2022-09-23 05:55:00|12864.3|12854.3|12869.3|12859.3|12880.3|12870.3|12860.3|12850.3|2426
1663912800000|2022-09-23 06:00:00|12868.3|12858.3|12877.3|12867.3|12883.3|12873.3|12858.3|12848.3|3126
1663913100000|2022-09-23 06:05:00|12878.3|12868.3|12880.3|12870.3|12888.3|12878.3|12869.3|12859.3|3180
1663913400000|2022-09-23 06:10:00|12881.3|12871.3|12904.3|12894.3|12918.3|12908.3|12880.3|12870.3|4294
1663913700000|2022-09-23 06:15:00|12903.3|12893.3|12936.3|12926.3|12938.3|12928.3|12902.3|12892.3|2739
1663914000000|2022-09-23 06:20:00|12935.3|12925.3|12910.3|12900.3|12935.3|12925.3|12908.3|12898.3|1715
1663914300000|2022-09-23 06:25:00|12909.3|12899.3|12885.3|12875.3|12911.3|12901.3|12884.3|12874.3|1820
1663914600000|2022-09-23 06:30:00|12886.3|12876.3|12895.3|12885.3|12903.3|12893.3|12884.3|12874.3|3369
1663914900000|2022-09-23 06:35:00|12896.3|12886.3|12899.3|12889.3|12908.3|12898.3|12890.3|12880.3|2086
1663915200000|2022-09-23 06:40:00|12900.3|12890.3|12878.3|12868.3|12902.3|12892.3|12876.3|12866.3|2529
1663915500000|2022-09-23 06:45:00|12876.3|12866.3|12880.3|12870.3|12884.3|12874.3|12873.3|12863.3|1672
1663915800000|2022-09-23 06:50:00|12879.3|12869.3|12879.3|12869.3|12883.3|12873.3|12874.3|12864.3|2004
1663916100000|2022-09-23 06:55:00|12880.3|12870.3|12889.3|12879.3|12894.3|12884.3|12879.3|12869.3|5252
1663916400000|2022-09-23 07:00:00|12890.3|12878.3|12881.3|12870.3|12891.3|12879.3|12876.3|12865.3|1400
1663916700000|2022-09-23 07:05:00|12880.3|12869.3|12881.3|12870.3|12883.3|12872.3|12879.3|12867.3|1001
1663917000000|2022-09-23 07:10:00|12880.3|12869.3|12878.3|12867.3|12883.3|12872.3|12876.3|12865.3|1129
1663917300000|2022-09-23 07:15:00|12877.3|12866.3|12879.3|12867.3|12881.3|12870.3|12876.3|12865.3|652
1663917600000|2022-09-23 07:20:00|12878.3|12868.3|12873.3|12862.3|12879.3|12868.3|12869.3|12858.3|866
1663917900000|2022-09-23 07:25:00|12874.3|12863.3|12878.3|12867.3|12878.3|12867.3|12873.3|12861.3|341
1663918200000|2022-09-23 07:30:00|12879.3|12866.3|12874.3|12862.3|12879.3|12867.3|12867.3|12856.3|568
1663918500000|2022-09-23 07:35:00|12873.3|12861.3|12868.3|12856.3|12873.3|12862.3|12868.3|12856.3|567
1663918800000|2022-09-23 07:40:00|12869.3|12857.3|12870.3|12858.3|12871.3|12860.3|12866.3|12854.3|862
1663919100000|2022-09-23 07:45:00|12869.3|12859.3|12870.3|12859.3|12873.3|12862.3|12865.3|12854.3|1368
1663919400000|2022-09-23 07:50:00|12871.3|12858.3|12869.3|12858.3|12873.3|12862.3|12866.3|12854.3|914
1663919700000|2022-09-23 07:55:00|12870.3|12859.3|12863.3|12852.3|12871.3|12859.3|12860.3|12849.3|1243
1663920000000|2022-09-23 08:00:00|12864.3|12853.3|12863.3|12851.3|12867.3|12856.3|12861.3|12850.3|933
1663920300000|2022-09-23 08:05:00|12862.3|12852.3|12858.3|12847.3|12865.3|12854.3|12857.3|12846.3|794
1663920600000|2022-09-23 08:10:00|12859.3|12846.3|12850.3|12839.3|12861.3|12850.3|12849.3|12838.3|803
1663920900000|2022-09-23 08:15:00|12849.3|12838.3|12856.3|12845.3|12859.3|12847.3|12847.3|12836.3|917
1663921200000|2022-09-23 08:20:00|12855.3|12844.3|12855.3|12844.3|12856.3|12845.3|12847.3|12836.3|1311
1663921500000|2022-09-23 08:25:00|12854.3|12843.3|12856.3|12843.3|12856.3|12845.3|12851.3|12840.3|379
1663921800000|2022-09-23 08:30:00|12861.6|12837.6|12861.3|12837.3|12864|12840|12854.2|12830.2|0
1663922100000|2022-09-23 08:35:00|12861.9|12837.9|12871.4|12847.4|12872.7|12848.7|12861.1|12837.1|121
1663922400000|2022-09-23 08:40:00|12871|12847|12864.4|12840.4|12872.6|12848.6|12859.2|12835.2|0
1663922700000|2022-09-23 08:45:00|12864.7|12840.7|12858.6|12834.6|12867.8|12843.8|12858.6|12834.6|0
1663923000000|2022-09-23 08:50:00|12858.2|12834.2|12855.6|12831.6|12865.1|12841.1|12855.6|12831.6|0
1663923300000|2022-09-23 08:55:00|12854.9|12830.9|12849.8|12825.8|12855.8|12831.8|12849.2|12825.2|0
1663923600000|2022-09-23 09:00:00|12846.3|12835.3|12845.3|12833.3|12847.3|12835.3|12842.3|12831.3|621
1663923900000|2022-09-23 09:05:00|12844.3|12834.3|12845.3|12834.3|12847.3|12836.3|12843.3|12832.3|141
1663924200000|2022-09-23 09:10:00|12846.3|12835.3|12843.3|12832.3|12847.3|12836.3|12842.3|12831.3|143
1663924500000|2022-09-23 09:15:00|12842.3|12831.3|12847.3|12836.3|12850.3|12838.3|12840.3|12829.3|606
1663924800000|2022-09-23 09:20:00|12848.3|12837.3|12852.3|12840.3|12853.3|12841.3|12848.3|12836.3|154
1663925100000|2022-09-23 09:25:00|12853.3|12841.3|12855.3|12844.3|12857.3|12846.3|12853.3|12841.3|293
1663925400000|2022-09-23 09:30:00|12856.3|12845.3|12853.3|12841.3|12857.3|12846.3|12852.3|12841.3|301
1663925700000|2022-09-23 09:35:00|12852.3|12842.3|12845.3|12834.3|12853.3|12842.3|12844.3|12833.3|227
1663926000000|2022-09-23 09:40:00|12846.3|12835.3|12849.3|12838.3|12852.3|12841.3|12846.3|12835.3|269
1663926300000|2022-09-23 09:45:00|12850.3|12839.3|12856.3|12845.3|12857.3|12846.3|12848.3|12837.3|170
1663926600000|2022-09-23 09:50:00|12857.3|12846.3|12852.3|12841.3|12857.3|12846.3|12852.3|12841.3|169
1663926900000|2022-09-23 09:55:00|12853.3|12842.3|12859.3|12848.3|12862.3|12851.3|12853.3|12842.3|287
1663927200000|2022-09-23 10:00:00|12858.3|12847.3|12857.3|12846.3|12858.3|12847.3|12852.3|12841.3|151
1663927500000|2022-09-23 10:05:00|12858.3|12845.3|12858.3|12847.3|12861.3|12850.3|12855.3|12844.3|118
1663927800000|2022-09-23 10:10:00|12857.3|12846.3|12856.3|12844.3|12859.3|12848.3|12855.3|12844.3|121
1663928100000|2022-09-23 10:15:00|12857.3|12845.3|12858.3|12847.3|12859.3|12848.3|12856.3|12845.3|52
1663928400000|2022-09-23 10:20:00|12859.3|12848.3|12852.3|12840.3|12859.3|12848.3|12851.3|12840.3|210
1663928700000|2022-09-23 10:25:00|12851.3|12841.3|12852.3|12841.3|12854.3|12843.3|12849.3|12838.3|137
1663929000000|2022-09-23 10:30:00|12851.3|12840.3|12848.3|12837.3|12853.3|12842.3|12846.3|12835.3|135
1663929300000|2022-09-23 10:35:00|12849.3|12838.3|12851.3|12840.3|12851.3|12840.3|12847.3|12836.3|92
1663929600000|2022-09-23 10:40:00|12852.3|12841.3|12846.3|12835.3|12852.3|12841.3|12846.3|12834.3|121
1663929900000|2022-09-23 10:45:00|12847.3|12836.3|12844.3|12832.3|12848.3|12837.3|12842.3|12831.3|357
1663930200000|2022-09-23 10:50:00|12843.3|12833.3|12840.3|12828.3|12844.3|12833.3|12839.3|12828.3|288
1663930500000|2022-09-23 10:55:00|12839.3|12827.3|12832.3|12821.3|12840.3|12828.3|12832.3|12821.3|281
1663930800000|2022-09-23 11:00:00|12833.3|12822.3|12836.3|12824.3|12839.3|12828.3|12832.3|12821.3|349
1663931100000|2022-09-23 11:05:00|12835.3|12825.3|12835.3|12824.3|12840.3|12829.3|12834.3|12823.3|136
1663931400000|2022-09-23 11:10:00|12836.3|12825.3|12838.3|12827.3|12840.3|12829.3|12834.3|12823.3|319
1663931700000|2022-09-23 11:15:00|12839.3|12828.3|12838.3|12827.3|12842.3|12831.3|12836.3|12824.3|154
1663932000000|2022-09-23 11:20:00|12836.3|12825.3|12837.3|12826.3|12841.3|12830.3|12836.3|12825.3|195
1663932300000|2022-09-23 11:25:00|12836.3|12825.3|12841.3|12830.3|12843.3|12832.3|12835.3|12824.3|377
1663932600000|2022-09-23 11:30:00|12840.3|12829.3|12838.3|12827.3|12841.3|12830.3|12835.3|12824.3|129
1663932900000|2022-09-23 11:35:00|12837.3|12826.3|12839.3|12828.3|12839.3|12828.3|12836.3|12825.3|127
1663933200000|2022-09-23 11:40:00|12840.3|12829.3|12834.3|12823.3|12840.3|12829.3|12834.3|12823.3|103
1663933500000|2022-09-23 11:45:00|12835.3|12824.3|12840.3|12829.3|12842.3|12831.3|12835.3|12824.3|305
1663933800000|2022-09-23 11:50:00|12839.3|12828.3|12839.3|12827.3|12840.3|12829.3|12838.3|12827.3|90
1663934100000|2022-09-23 11:55:00|12838.3|12828.3|12838.3|12827.3|12840.3|12829.3|12837.3|12826.3|90
1663934400000|2022-09-23 12:00:00|12839.3|12828.3|12836.3|12825.3|12840.3|12829.3|12836.3|12825.3|172
1663934700000|2022-09-23 12:05:00|12837.3|12826.3|12836.3|12825.3|12840.3|12829.3|12835.3|12824.3|147
1663935000000|2022-09-23 12:10:00|12837.3|12826.3|12839.3|12828.3|12841.3|12830.3|12836.3|12825.3|252
1663935300000|2022-09-23 12:15:00|12840.3|12829.3|12836.3|12824.3|12841.3|12830.3|12834.3|12823.3|214
1663935600000|2022-09-23 12:20:00|12837.3|12825.3|12835.3|12824.3|12837.3|12826.3|12834.3|12823.3|122
1663935900000|2022-09-23 12:25:00|12836.3|12825.3|12838.3|12827.3|12838.3|12827.3|12835.3|12824.3|136
1663936200000|2022-09-23 12:30:00|12837.3|12826.3|12837.3|12826.3|12837.3|12826.3|12834.3|12823.3|160
1663936500000|2022-09-23 12:35:00|12838.3|12827.3|12834.3|12823.3|12838.3|12827.3|12833.3|12822.3|86
1663936800000|2022-09-23 12:40:00|12833.3|12822.3|12832.3|12821.3|12834.3|12823.3|12832.3|12821.3|114
1663937100000|2022-09-23 12:45:00|12831.3|12820.3|12827.3|12816.3|12833.3|12822.3|12827.3|12816.3|220
1663937400000|2022-09-23 12:50:00|12828.3|12817.3|12830.3|12819.3|12830.3|12819.3|12825.3|12814.3|229
1663937700000|2022-09-23 12:55:00|12829.3|12818.3|12829.3|12818.3|12830.3|12819.3|12827.3|12816.3|159
1663938000000|2022-09-23 13:00:00|12830.3|12819.3|12838.3|12827.3|12839.3|12827.3|12825.3|12813.3|736
1663938300000|2022-09-23 13:05:00|12839.3|12826.3|12841.3|12830.3|12842.3|12831.3|12834.3|12823.3|156
1663938600000|2022-09-23 13:10:00|12842.3|12831.3|12842.3|12831.3|12845.3|12833.3|12839.3|12828.3|152
1663938900000|2022-09-23 13:15:00|12841.3|12830.3|12844.3|12833.3|12845.3|12833.3|12839.3|12828.3|128
1663939200000|2022-09-23 13:20:00|12843.3|12832.3|12834.3|12823.3|12844.3|12833.3|12833.3|12822.3|820
1663939500000|2022-09-23 13:25:00|12835.3|12824.3|12828.3|12817.3|12835.3|12824.3|12827.3|12816.3|695
1663939800000|2022-09-23 13:30:00|12829.3|12818.3|12845.3|12833.3|12846.3|12835.3|12828.3|12817.3|862
1663940100000|2022-09-23 13:35:00|12846.3|12834.3|12837.3|12825.3|12847.3|12836.3|12834.3|12823.3|606
1663940400000|2022-09-23 13:40:00|12836.3|12824.3|12833.3|12822.3|12840.3|12829.3|12829.3|12817.3|398
1663940700000|2022-09-23 13:45:00|12828.3|12821.3|12827.3|12816.3|12836.3|12825.3|12821.3|12810.3|1039
1663941000000|2022-09-23 13:50:00|12826.3|12815.3|12819.3|12808.3|12827.3|12816.3|12819.3|12808.3|344
1663941300000|2022-09-23 13:55:00|12820.3|12809.3|12815.3|12804.3|12821.3|12810.3|12815.3|12804.3|290
1663941600000|2022-09-23 14:00:00|12814.3|12803.3|12815.3|12804.3|12819.3|12807.3|12810.3|12799.3|641
1663941900000|2022-09-23 14:05:00|12814.3|12803.3|12822.3|12810.3|12823.3|12812.3|12813.3|12802.3|414
1663942200000|2022-09-23 14:10:00|12821.3|12809.3|12826.3|12815.3|12828.3|12817.3|12820.3|12809.3|290
1663942500000|2022-09-23 14:15:00|12825.3|12814.3|12827.3|12816.3|12829.3|12818.3|12824.3|12813.3|168
1663942800000|2022-09-23 14:20:00|12828.3|12817.3|12824.3|12812.3|12828.3|12817.3|12823.3|12811.3|117
1663943100000|2022-09-23 14:25:00|12823.3|12813.3|12829.3|12818.3|12831.3|12819.3|12818.3|12807.3|894
1663943400000|2022-09-23 14:30:00|12828.3|12817.3|12817.3|12806.3|12828.3|12817.3|12816.3|12805.3|597
1663943700000|2022-09-23 14:35:00|12818.3|12807.3|12812.3|12801.3|12818.3|12807.3|12812.3|12801.3|245
1663944000000|2022-09-23 14:40:00|12813.3|12802.3|12814.3|12803.3|12817.3|12806.3|12812.3|12800.3|279
1663944300000|2022-09-23 14:45:00|12815.3|12804.3|12816.3|12805.3|12820.3|12809.3|12814.3|12802.3|205
1663944600000|2022-09-23 14:50:00|12817.3|12806.3|12817.3|12806.3|12820.3|12809.3|12814.3|12803.3|225
1663944900000|2022-09-23 14:55:00|12818.3|12807.3|12814.3|12803.3|12821.3|12810.3|12814.3|12803.3|254
1663945200000|2022-09-23 15:00:00|12813.3|12802.3|12814.3|12803.3|12816.3|12805.3|12811.3|12800.3|287
1663945500000|2022-09-23 15:05:00|12815.3|12804.3|12826.3|12814.3|12827.3|12816.3|12815.3|12804.3|297
1663945800000|2022-09-23 15:10:00|12825.3|12815.3|12822.3|12811.3|12827.3|12816.3|12820.3|12809.3|422
1663946100000|2022-09-23 15:15:00|12821.3|12810.3|12826.3|12814.3|12828.3|12817.3|12820.3|12809.3|244
1663946400000|2022-09-23 15:20:00|12825.3|12813.3|12831.3|12820.3|12832.3|12821.3|12822.3|12811.3|332
1663946700000|2022-09-23 15:25:00|12832.3|12821.3|12818.3|12807.3|12833.3|12822.3|12818.3|12807.3|336
1663947000000|2022-09-23 15:30:00|12819.3|12808.3|12818.3|12807.3|12824.3|12813.3|12818.3|12807.3|486
1663947300000|2022-09-23 15:35:00|12819.3|12808.3|12814.3|12803.3|12823.3|12811.3|12814.3|12803.3|177
1663947600000|2022-09-23 15:40:00|12815.3|12804.3|12814.3|12802.3|12818.3|12807.3|12814.3|12802.3|176
1663947900000|2022-09-23 15:45:00|12815.3|12803.3|12815.3|12804.3|12815.3|12804.3|12810.3|12799.3|235
1663948200000|2022-09-23 15:50:00|12816.3|12803.3|12818.3|12806.3|12819.3|12808.3|12812.3|12801.3|68
1663948500000|2022-09-23 15:55:00|12817.3|12805.3|12819.3|12808.3|12820.3|12809.3|12816.3|12804.3|73
1663948800000|2022-09-23 16:00:00|12818.3|12807.3|12818.3|12807.3|12819.3|12808.3|12815.3|12804.3|137
1663949100000|2022-09-23 16:05:00|12819.3|12808.3|12813.3|12802.3|12821.3|12810.3|12812.3|12801.3|273
1663949400000|2022-09-23 16:10:00|12812.3|12801.3|12813.3|12801.3|12813.3|12802.3|12810.3|12799.3|283
1663949700000|2022-09-23 16:15:00|12812.3|12802.3|12813.3|12802.3|12814.3|12803.3|12811.3|12799.3|107
1663950000000|2022-09-23 16:20:00|12814.3|12801.3|12808.3|12796.3|12814.3|12802.3|12807.3|12796.3|116
1663950300000|2022-09-23 16:25:00|12807.3|12797.3|12803.3|12792.3|12809.3|12798.3|12803.3|12792.3|270
1663950600000|2022-09-23 16:30:00|12802.3|12791.3|12805.3|12794.3|12806.3|12795.3|12799.3|12788.3|171
1663950900000|2022-09-23 16:35:00|12804.3|12793.3|12806.3|12795.3|12808.3|12797.3|12803.3|12792.3|171
1663951200000|2022-09-23 16:40:00|12807.3|12794.3|12804.3|12793.3|12808.3|12797.3|12804.3|12793.3|65
1663951500000|2022-09-23 16:45:00|12803.3|12792.3|12810.3|12799.3|12810.3|12799.3|12803.3|12792.3|105
1663951800000|2022-09-23 16:50:00|12811.3|12798.3|12817.3|12806.3|12819.3|12808.3|12809.3|12798.3|267
1663952100000|2022-09-23 16:55:00|12816.3|12805.3|12814.3|12803.3|12817.3|12806.3|12811.3|12799.3|273
1663952400000|2022-09-23 17:00:00|12813.3|12802.3|12818.3|12806.3|12823.3|12811.3|12811.3|12799.3|287
1663952700000|2022-09-23 17:05:00|12817.3|12805.3|12815.3|12804.3|12823.3|12812.3|12815.3|12804.3|167
1663953000000|2022-09-23 17:10:00|12816.3|12805.3|12815.3|12803.3|12818.3|12807.3|12813.3|12802.3|68
1663953300000|2022-09-23 17:15:00|12814.3|12804.3|12822.3|12811.3|12822.3|12811.3|12814.3|12803.3|48
1663953600000|2022-09-23 17:20:00|12823.3|12810.3|12818.3|12807.3|12823.3|12812.3|12818.3|12807.3|96
1663953900000|2022-09-23 17:25:00|12817.3|12805.3|12810.3|12798.3|12817.3|12806.3|12808.3|12797.3|278
1663954200000|2022-09-23 17:30:00|12809.3|12799.3|12812.3|12801.3|12814.3|12803.3|12808.3|12797.3|99
1663954500000|2022-09-23 17:35:00|12813.3|12802.3|12806.3|12794.3|12814.3|12802.3|12806.3|12794.3|117
1663954800000|2022-09-23 17:40:00|12805.3|12795.3|12807.3|12796.3|12808.3|12797.3|12804.3|12792.3|112
1663955100000|2022-09-23 17:45:00|12806.3|12795.3|12807.3|12796.3|12810.3|12799.3|12805.3|12794.3|86
1663955400000|2022-09-23 17:50:00|12808.3|12797.3|12809.3|12798.3|12809.3|12798.3|12805.3|12794.3|131
1663955700000|2022-09-23 17:55:00|12808.3|12797.3|12807.3|12796.3|12812.3|12801.3|12806.3|12795.3|198
1663956000000|2022-09-23 18:00:00|12808.3|12795.3|12808.3|12797.3|12811.3|12800.3|12802.3|12790.3|440
1663956300000|2022-09-23 18:05:00|12809.3|12796.3|12804.3|12792.3|12813.3|12801.3|12803.3|12791.3|228
1663956600000|2022-09-23 18:10:00|12803.3|12795.3|12800.3|12789.3|12806.3|12795.3|12798.3|12787.3|602
1663956900000|2022-09-23 18:15:00|12799.3|12788.3|12798.3|12787.3|12801.3|12790.3|12798.3|12787.3|129
1663957200000|2022-09-23 18:20:00|12799.3|12788.3|12801.3|12790.3|12803.3|12792.3|12797.3|12786.3|159
1663957500000|2022-09-23 18:25:00|12802.3|12791.3|12801.3|12790.3|12804.3|12792.3|12799.3|12788.3|94
1663957800000|2022-09-23 18:30:00|12800.3|12789.3|12801.3|12790.3|12801.3|12790.3|12797.3|12786.3|159
1663958100000|2022-09-23 18:35:00|12800.3|12789.3|12797.3|12786.3|12800.3|12790.3|12797.3|12786.3|57
1663958400000|2022-09-23 18:40:00|12796.3|12784.3|12799.8|12789.8|12802.3|12791.3|12796.3|12784.3|94
1663958700000|2022-09-23 18:45:00|12799.3|12789.3|12797.8|12787.8|12801.8|12791.8|12796.8|12786.8|106
1663959000000|2022-09-23 18:50:00|12796.8|12786.8|12794.8|12784.8|12797.8|12787.8|12793.8|12783.8|55
1663959300000|2022-09-23 18:55:00|12794.3|12784.3|12788.3|12778.3|12794.3|12784.3|12787.8|12777.8|366
1663959600000|2022-09-23 19:00:00|12788.8|12778.8|12797.8|12787.8|12799.8|12789.8|12787.8|12777.8|148
1663959900000|2022-09-23 19:05:00|12798.8|12788.8|12803.3|12793.3|12807.8|12797.8|12795.8|12785.8|173
1663960200000|2022-09-23 19:10:00|12803.8|12793.8|12801.3|12791.3|12804.8|12794.8|12798.8|12788.8|85
1663960500000|2022-09-23 19:15:00|12801.8|12791.8|12801.3|12791.3|12805.8|12795.8|12800.8|12790.8|136
1663960800000|2022-09-23 19:20:00|12800.8|12790.8|12798.8|12788.8|12803.8|12793.8|12797.8|12787.8|92
1663961100000|2022-09-23 19:25:00|12798.3|12788.3|12801.8|12791.8|12802.8|12792.8|12796.3|12786.3|71
1663961400000|2022-09-23 19:30:00|12802.8|12792.8|12802.8|12792.8|12806.3|12796.3|12801.8|12791.8|166
1663961700000|2022-09-23 19:35:00|12803.8|12793.8|12800.8|12790.8|12805.8|12795.8|12799.8|12789.8|588
1663962000000|2022-09-23 19:40:00|12801.3|12791.3|12812.8|12802.8|12814.3|12804.3|12799.3|12789.3|322
1663962300000|2022-09-23 19:45:00|12813.3|12803.3|12808.3|12798.3|12814.8|12804.8|12808.3|12798.3|145
1663962600000|2022-09-23 19:50:00|12807.8|12797.8|12811.3|12801.3|12812.8|12802.8|12804.8|12794.8|124
1663962900000|2022-09-23 19:55:00|12812.3|12802.3|12810.3|12800.3|12812.3|12802.3|12806.8|12796.8|192
1663963200000|2022-09-23 20:00:00|12810.8|12800.8|12810.3|12800.3|12812.3|12802.3|12808.8|12798.8|73
1663963500000|2022-09-23 20:05:00|12809.8|12799.8|12810.3|12800.3|12810.8|12800.8|12808.3|12798.3|59
1663963800000|2022-09-23 20:10:00|12809.8|12799.8|12812.3|12802.3|12812.8|12802.8|12809.8|12799.8|59
1663964100000|2022-09-23 20:15:00|12812.8|12802.8|12814.8|12804.8|12814.8|12804.8|12812.3|12802.3|15
1663964400000|2022-09-23 20:20:00|12814.3|12804.3|12814.3|12804.3|12814.8|12804.8|12813.8|12803.8|12
1663964700000|2022-09-23 20:25:00|12814.8|12804.8|12815.3|12805.3|12815.3|12805.3|12813.3|12803.3|12
1663965000000|2022-09-23 20:30:00|12815.8|12805.8|12815.8|12805.8|12816.3|12806.3|12814.3|12804.3|31
1663965300000|2022-09-23 20:35:00|12816.3|12806.3|12816.3|12806.3|12816.8|12806.8|12815.8|12805.8|24
1663965600000|2022-09-23 20:40:00|12816.8|12806.8|12815.3|12805.3|12817.3|12807.3|12815.3|12805.3|28
1663965900000|2022-09-23 20:45:00|12815.8|12805.8|12816.8|12806.8|12816.8|12806.8|12815.3|12805.3|24
1663966200000|2022-09-23 20:50:00|12815.8|12805.8|12815.3|12805.3|12816.8|12806.8|12815.3|12805.3|31
1663966500000|2022-09-23 20:55:00|12815.8|12805.8|12811.8|12801.8|12815.8|12805.8|12811.3|12801.3|78
1664143200000|2022-09-25 22:00:00|12782|12758|12757.2|12733.2|12783.6|12759.6|12755.9|12731.9|0
1664143500000|2022-09-25 22:05:00|12757.9|12733.9|12767|12743|12772|12748|12754.8|12730.8|0
1664143800000|2022-09-25 22:10:00|12766.7|12742.7|12779.9|12755.9|12784.4|12760.4|12766.6|12742.6|0
1664144100000|2022-09-25 22:15:00|12780.2|12756.2|12792.7|12768.7|12798.2|12774.2|12779.6|12755.6|0
1664144400000|2022-09-25 22:20:00|12793.3|12769.3|12860.1|12836.1|12860.8|12836.8|12791.3|12767.3|0
1664144700000|2022-09-25 22:25:00|12859.8|12835.8|12859.9|12835.9|12868.2|12844.2|12852.9|12828.9|0
1664145000000|2022-09-25 22:30:00|12860.2|12836.2|12856.4|12832.4|12862.6|12838.6|12855.7|12831.7|0
1664145300000|2022-09-25 22:35:00|12855.8|12831.8|12854.4|12830.4|12859.2|12835.2|12852.3|12828.3|0
1664145600000|2022-09-25 22:40:00|12853.7|12829.7|12846.1|12822.1|12856.4|12832.4|12845.4|12821.4|0
1664145900000|2022-09-25 22:45:00|12845.1|12821.1|12847.8|12823.8|12848.8|12824.8|12841.2|12817.2|0
1664146200000|2022-09-25 22:50:00|12848.1|12824.1|12855|12831|12856.4|12832.4|12847.4|12823.4|0
1664146500000|2022-09-25 22:55:00|12855.7|12831.7|12841.2|12817.2|12857.8|12833.8|12834.3|12810.3|0
1664146800000|2022-09-25 23:00:00|12841.9|12817.9|12846|12822|12846|12822|12836.4|12812.4|0
1664147100000|2022-09-25 23:05:00|12846.4|12822.4|12836.9|12812.9|12851.2|12827.2|12832.4|12808.4|0
1664147400000|2022-09-25 23:10:00|12837.2|12813.2|12839.2|12815.2|12840.9|12816.9|12835.9|12811.9|0
1664147700000|2022-09-25 23:15:00|12841.1|12817.1|12839.7|12815.7|12843.2|12819.2|12839|12815|0
1664148000000|2022-09-25 23:20:00|12839.1|12815.1|12841.8|12817.8|12844.2|12820.2|12836.3|12812.3|0
1664148300000|2022-09-25 23:25:00|12841.5|12817.5|12848|12824|12849.4|12825.4|12841.1|12817.1|0
1664148600000|2022-09-25 23:30:00|12848.3|12824.3|12842.8|12818.8|12848.4|12824.4|12842.1|12818.1|0
1664148900000|2022-09-25 23:35:00|12840.6|12816.6|12823.8|12799.8|12841.1|12817.1|12823.2|12799.2|0
1664149200000|2022-09-25 23:40:00|12823.2|12799.2|12824|12800|12824.5|12800.5|12818.3|12794.3|0
1664149500000|2022-09-25 23:45:00|12823.6|12799.6|12830.9|12806.9|12832.3|12808.3|12823.6|12799.6|0
1664149800000|2022-09-25 23:50:00|12830.6|12806.6|12830.2|12806.2|12835|12811|12822.6|12798.6|0
1664150100000|2022-09-25 23:55:00|12830.8|12806.8|12833.6|12809.6|12835.7|12811.7|12827.4|12803.4|0
1664150400000|2022-09-26 00:00:00|12832.4|12808.4|12840.1|12816.1|12841.1|12817.1|12830.9|12806.9|0
1664150700000|2022-09-26 00:05:00|12839.1|12815.1|12852.4|12828.4|12855.1|12831.1|12834.8|12810.8|0
1664151000000|2022-09-26 00:10:00|12852|12828|12847.9|12823.9|12856.9|12832.9|12846.1|12822.1|0
1664151300000|2022-09-26 00:15:00|12847.2|12823.2|12840.4|12816.4|12853.6|12829.6|12834.2|12810.2|0
1664151600000|2022-09-26 00:20:00|12841|12817|12829.2|12805.2|12842.1|12818.1|12821.2|12797.2|0
1664151900000|2022-09-26 00:25:00|12828.6|12804.6|12829.2|12805.2|12830.4|12806.4|12823.6|12799.6|0
1664152200000|2022-09-26 00:30:00|12829.8|12805.8|12835.7|12811.7|12836.9|12812.9|12828.8|12804.8|0
1664152500000|2022-09-26 00:35:00|12835.5|12811.5|12834.4|12810.4|12839.7|12815.7|12833.2|12809.2|0
1664152800000|2022-09-26 00:40:00|12834.1|12810.1|12810.7|12786.7|12834.1|12810.1|12808.8|12784.8|0
1664153100000|2022-09-26 00:45:00|12811.3|12787.3|12807.2|12783.2|12816.6|12792.6|12806.9|12782.9|0
1664153400000|2022-09-26 00:50:00|12806.9|12782.9|12811.5|12787.5|12818.7|12794.7|12806.7|12782.7|0
1664153700000|2022-09-26 00:55:00|12811.2|12787.2|12789.8|12765.8|12813.4|12789.4|12785.8|12761.8|0
1664154000000|2022-09-26 01:00:00|12789.5|12765.5|12802.3|12792.3|12806.3|12796.3|12780.3|12765.5|3490
1664154300000|2022-09-26 01:05:00|12801.8|12791.8|12804.3|12794.3|12816.8|12806.8|12798.8|12788.8|2168
1664154600000|2022-09-26 01:10:00|12803.8|12793.8|12814.8|12804.8|12815.3|12805.3|12796.8|12786.8|1756
1664154900000|2022-09-26 01:15:00|12814.3|12804.3|12813.3|12803.3|12824.3|12814.3|12800.8|12790.8|3489
1664155200000|2022-09-26 01:20:00|12813.8|12803.8|12782.8|12772.8|12817.3|12807.3|12777.8|12767.8|3467
1664155500000|2022-09-26 01:25:00|12785.3|12775.3|12820.3|12810.3|12825.3|12815.3|12778.8|12768.8|3955
1664155800000|2022-09-26 01:30:00|12819.8|12809.8|12880.8|12870.8|12888.8|12878.8|12807.3|12797.3|22516
1664156100000|2022-09-26 01:35:00|12882.3|12872.3|12977.3|12967.3|12996.8|12986.8|12880.3|12870.3|15520
1664156400000|2022-09-26 01:40:00|12978.3|12968.3|12980.3|12970.3|12991.3|12981.3|12947.3|12937.3|10320
1664156700000|2022-09-26 01:45:00|12977.3|12967.3|12969.3|12959.3|12983.3|12973.3|12954.3|12944.3|7358
1664157000000|2022-09-26 01:50:00|12970.3|12960.3|12977.3|12967.3|12997.3|12987.3|12964.3|12954.3|5925
1664157300000|2022-09-26 01:55:00|12975.3|12965.3|12973.3|12963.3|12986.3|12976.3|12969.3|12959.3|4694
1664157600000|2022-09-26 02:00:00|12974.3|12964.3|12997.3|12987.3|12999.3|12989.3|12968.3|12958.3|6246
1664157900000|2022-09-26 02:05:00|12996.3|12986.3|12986.3|12976.3|13025.3|13015.3|12980.3|12970.3|6230
1664158200000|2022-09-26 02:10:00|12985.3|12975.3|12985.3|12975.3|12990.3|12980.3|12979.3|12969.3|4091
1664158500000|2022-09-26 02:15:00|12986.3|12976.3|13006.3|12996.3|13008.3|12998.3|12981.3|12971.3|4763
1664158800000|2022-09-26 02:20:00|13005.3|12995.3|13019.3|13009.3|13023.3|13013.3|12996.3|12986.3|5991
1664159100000|2022-09-26 02:25:00|13016.3|13006.3|13024.3|13014.3|13029.3|13019.3|13006.3|12996.3|5270
1664159400000|2022-09-26 02:30:00|13023.3|13013.3|13013.3|13003.3|13027.3|13017.3|13010.3|13000.3|5369
1664159700000|2022-09-26 02:35:00|13012.3|13002.3|13028.3|13018.3|13029.3|13019.3|13005.3|12995.3|2799
1664160000000|2022-09-26 02:40:00|13027.3|13017.3|13048.3|13038.3|13062.3|13052.3|13021.3|13011.3|5812
1664160300000|2022-09-26 02:45:00|13047.3|13037.3|13028.3|13018.3|13054.3|13044.3|13028.3|13018.3|3940
1664160600000|2022-09-26 02:50:00|13029.3|13019.3|13039.3|13029.3|13043.3|13033.3|13027.3|13017.3|3609
1664160900000|2022-09-26 02:55:00|13038.3|13028.3|13030.3|13020.3|13044.3|13034.3|13024.3|13014.3|4230
1664161200000|2022-09-26 03:00:00|13029.3|13019.3|13030.3|13020.3|13036.3|13026.3|13020.3|13010.3|2922
1664161500000|2022-09-26 03:05:00|13029.3|13019.3|13019.3|13009.3|13034.3|13024.3|13018.3|13008.3|4735
1664161800000|2022-09-26 03:10:00|13018.3|13008.3|12993.3|12983.3|13020.3|13010.3|12993.3|12983.3|3556
1664162100000|2022-09-26 03:15:00|12994.3|12984.3|13003.3|12993.3|13007.3|12997.3|12988.3|12978.3|2435
1664162400000|2022-09-26 03:20:00|13004.3|12994.3|13003.3|12993.3|13016.3|13006.3|13000.3|12990.3|2853
1664162700000|2022-09-26 03:25:00|13002.3|12992.3|12999.3|12989.3|13012.3|13002.3|12998.3|12988.3|1403
1664163000000|2022-09-26 03:30:00|13000.3|12990.3|13003.3|12993.3|13008.3|12998.3|13000.3|12990.3|807
1664163300000|2022-09-26 03:35:00|13001.3|12991.3|13011.3|13001.3|13012.3|13002.3|13001.3|12991.3|1390
1664163600000|2022-09-26 03:40:00|13010.3|13000.3|13004.3|12994.3|13015.3|13005.3|13003.3|12993.3|753
1664163900000|2022-09-26 03:45:00|13003.3|12993.3|13005.3|12995.3|13008.3|12998.3|13003.3|12993.3|677
1664164200000|2022-09-26 03:50:00|13004.3|12994.3|13010.3|13000.3|13012.3|13002.3|13004.3|12994.3|778
1664164500000|2022-09-26 03:55:00|13011.3|13001.3|13009.3|12999.3|13014.3|13004.3|13009.3|12999.3|674
1664164800000|2022-09-26 04:00:00|13008.3|12998.3|13006.3|12996.3|13010.3|13000.3|13004.3|12994.3|703
1664165100000|2022-09-26 04:05:00|13005.3|12995.3|13006.3|12996.3|13009.3|12999.3|13004.3|12994.3|710
1664165400000|2022-09-26 04:10:00|13005.3|12995.3|13007.3|12997.3|13008.3|12998.3|13003.3|12993.3|739
1664165700000|2022-09-26 04:15:00|13006.3|12996.3|13014.3|13004.3|13017.3|13007.3|13005.3|12995.3|1055
1664166000000|2022-09-26 04:20:00|13012.3|13002.3|13016.3|13006.3|13016.3|13006.3|13011.3|13001.3|739
1664166300000|2022-09-26 04:25:00|13015.3|13005.3|13016.3|13006.3|13018.3|13008.3|13014.3|13004.3|756
1664166600000|2022-09-26 04:30:00|13014.3|13004.3|13012.3|13002.3|13017.3|13007.3|13007.3|12997.3|735
1664166900000|2022-09-26 04:35:00|13013.3|13003.3|13013.3|13003.3|13016.3|13006.3|13009.3|12999.3|655
1664167200000|2022-09-26 04:40:00|13012.3|13002.3|13010.3|13000.3|13016.3|13006.3|13009.3|12999.3|572
1664167500000|2022-09-26 04:45:00|13009.3|12999.3|13010.3|13000.3|13011.3|13001.3|13005.3|12995.3|924
1664167800000|2022-09-26 04:50:00|13009.3|12999.3|13006.3|12996.3|13013.3|13003.3|13004.3|12994.3|785
1664168100000|2022-09-26 04:55:00|13007.3|12997.3|13010.3|13000.3|13010.3|13000.3|13003.3|12993.3|765
1664168400000|2022-09-26 05:00:00|13007.3|12997.3|12980.3|12970.3|13007.3|12997.3|12978.3|12968.3|4646
1664168700000|2022-09-26 05:05:00|12981.3|12971.3|12983.3|12973.3|12991.3|12981.3|12973.3|12963.3|3493
1664169000000|2022-09-26 05:10:00|12981.3|12971.3|12993.3|12983.3|12993.3|12983.3|12972.3|12962.3|2949
1664169300000|2022-09-26 05:15:00|12992.3|12982.3|12998.3|12988.3|13006.3|12996.3|12985.3|12975.3|2898
1664169600000|2022-09-26 05:20:00|12997.3|12987.3|12992.3|12982.3|13009.3|12999.3|12988.3|12978.3|2590
1664169900000|2022-09-26 05:25:00|12991.3|12981.3|12975.3|12965.3|12992.3|12982.3|12963.3|12953.3|3157
1664170200000|2022-09-26 05:30:00|12973.3|12963.3|12978.3|12968.3|12981.3|12971.3|12968.3|12958.3|3360
1664170500000|2022-09-26 05:35:00|12977.3|12967.3|12976.3|12966.3|12979.3|12969.3|12965.3|12955.3|2750
1664170800000|2022-09-26 05:40:00|12975.3|12965.3|12972.3|12962.3|12977.3|12967.3|12960.3|12950.3|2007
1664171100000|2022-09-26 05:45:00|12971.3|12961.3|12974.3|12964.3|12981.3|12971.3|12962.3|12952.3|2290
1664171400000|2022-09-26 05:50:00|12973.3|12963.3|12970.3|12960.3|12982.3|12972.3|12967.3|12957.3|1762
1664171700000|2022-09-26 05:55:00|12969.3|12959.3|12958.3|12948.3|12970.3|12960.3|12955.3|12945.3|3735
1664172000000|2022-09-26 06:00:00|12959.3|12949.3|12960.3|12950.3|12970.3|12960.3|12947.3|12937.3|3264
1664172300000|2022-09-26 06:05:00|12961.3|12951.3|12961.3|12951.3|12968.3|12958.3|12951.3|12941.3|3033
1664172600000|2022-09-26 06:10:00|12962.3|12952.3|12940.3|12930.3|12963.3|12953.3|12939.3|12929.3|3765
1664172900000|2022-09-26 06:15:00|12941.3|12931.3|12940.3|12930.3|12950.3|12940.3|12932.3|12922.3|4074
1664173200000|2022-09-26 06:20:00|12938.3|12928.3|12927.3|12917.3|12943.3|12933.3|12922.3|12912.3|2874
1664173500000|2022-09-26 06:25:00|12926.3|12916.3|12904.3|12894.3|12928.3|12918.3|12902.3|12892.3|5053
1664173800000|2022-09-26 06:30:00|12902.3|12892.3|12891.3|12881.3|12916.3|12906.3|12886.3|12876.3|6301
1664174100000|2022-09-26 06:35:00|12890.3|12880.3|12886.3|12876.3|12899.3|12889.3|12883.3|12873.3|4791
1664174400000|2022-09-26 06:40:00|12885.3|12875.3|12869.3|12859.3|12887.3|12877.3|12864.3|12854.3|6547
1664174700000|2022-09-26 06:45:00|12870.3|12860.3|12893.3|12883.3|12897.3|12887.3|12868.3|12858.3|5004
1664175000000|2022-09-26 06:50:00|12892.3|12882.3|12872.3|12862.3|12907.3|12897.3|12871.3|12861.3|7437
1664175300000|2022-09-26 06:55:00|12875.3|12865.3|12885.3|12875.3|12898.3|12888.3|12869.3|12859.3|11003
1664175600000|2022-09-26 07:00:00|12886.3|12874.3|12908.3|12896.3|12914.3|12903.3|12886.3|12874.3|4297
1664175900000|2022-09-26 07:05:00|12907.3|12897.3|12919.3|12908.3|12922.3|12910.3|12904.3|12893.3|1490
1664176200000|2022-09-26 07:10:00|12922.3|12910.3|12917.3|12906.3|12924.3|12912.3|12913.3|12901.3|1173
1664176500000|2022-09-26 07:15:00|12916.3|12905.3|12922.3|12911.3|12925.3|12914.3|12913.3|12901.3|1399
1664176800000|2022-09-26 07:20:00|12921.3|12910.3|12932.3|12921.3|12935.3|12923.3|12921.3|12909.3|1537
1664177100000|2022-09-26 07:25:00|12931.3|12920.3|12933.3|12921.3|12938.3|12927.3|12929.3|12918.3|1142
1664177400000|2022-09-26 07:30:00|12932.3|12922.3|12937.3|12926.3|12939.3|12928.3|12929.3|12918.3|2271
1664177700000|2022-09-26 07:35:00|12936.3|12925.3|12938.3|12926.3|12939.3|12928.3|12934.3|12923.3|1469
1664178000000|2022-09-26 07:40:00|12937.3|12927.3|12940.3|12929.3|12944.3|12932.3|12937.3|12927.3|2158
1664178300000|2022-09-26 07:45:00|12941.3|12930.3|12929.3|12918.3|12942.3|12931.3|12928.3|12917.3|1328
1664178600000|2022-09-26 07:50:00|12930.3|12919.3|12920.3|12909.3|12933.3|12922.3|12920.3|12909.3|847
1664178900000|2022-09-26 07:55:00|12919.3|12908.3|12924.3|12913.3|12924.3|12913.3|12916.3|12905.3|633
1664179200000|2022-09-26 08:00:00|12923.3|12912.3|12919.3|12907.3|12925.3|12914.3|12911.3|12900.3|744
1664179500000|2022-09-26 08:05:00|12918.3|12908.3|12924.3|12913.3|12927.3|12916.3|12917.3|12906.3|717
1664179800000|2022-09-26 08:10:00|12923.3|12912.3|12924.3|12912.3|12930.3|12919.3|12922.3|12910.3|597
1664180100000|2022-09-26 08:15:00|12923.3|12911.3|12919.3|12908.3|12924.3|12913.3|12917.3|12906.3|368
1664180400000|2022-09-26 08:20:00|12918.3|12907.3|12927.3|12916.3|12927.3|12916.3|12918.3|12907.3|1147
1664180700000|2022-09-26 08:25:00|12928.3|12917.3|12920.3|12907.3|12932.3|12921.3|12920.3|12907.3|950
1664181000000|2022-09-26 08:30:00|12933|12909|12924|12900|12937.7|12913.7|12923.4|12899.4|0
1664181300000|2022-09-26 08:35:00|12923.7|12899.7|12918.3|12894.3|12926.8|12902.8|12915.9|12891.9|1795
1664181600000|2022-09-26 08:40:00|12917.7|12893.7|12922.6|12898.6|12925.4|12901.4|12911.2|12887.2|0
1664181900000|2022-09-26 08:45:00|12922.3|12898.3|12922.2|12898.2|12928.5|12904.5|12917.2|12893.2|0
1664182200000|2022-09-26 08:50:00|12922.9|12898.9|12921.3|12897.3|12928.8|12904.8|12919.1|12895.1|0
1664182500000|2022-09-26 08:55:00|12921.6|12897.6|12918.8|12894.8|12922.9|12898.9|12916.3|12892.3|0
1664182800000|2022-09-26 09:00:00|12919.1|12895.1|12922.3|12911.3|12924.3|12913.3|12908.3|12895.1|488
1664183100000|2022-09-26 09:05:00|12921.3|12910.3|12917.3|12905.3|12921.3|12910.3|12915.3|12904.3|153
1664183400000|2022-09-26 09:10:00|12916.3|12906.3|12922.3|12910.3|12932.3|12921.3|12916.3|12906.3|722
1664183700000|2022-09-26 09:15:00|12921.3|12909.3|12915.3|12903.3|12925.3|12913.3|12915.3|12903.3|188
1664184000000|2022-09-26 09:20:00|12914.3|12904.3|12914.3|12903.3|12915.3|12904.3|12912.3|12900.3|136
1664184300000|2022-09-26 09:25:00|12913.3|12902.3|12914.3|12902.3|12917.3|12906.3|12911.3|12900.3|87
1664184600000|2022-09-26 09:30:00|12913.3|12903.3|12910.3|12899.3|12916.3|12905.3|12910.3|12899.3|170
1664184900000|2022-09-26 09:35:00|12911.3|12900.3|12903.3|12892.3|12912.3|12900.3|12903.3|12892.3|802
1664185200000|2022-09-26 09:40:00|12902.3|12891.3|12900.3|12889.3|12903.3|12892.3|12898.3|12886.3|529
1664185500000|2022-09-26 09:45:00|12899.3|12888.3|12904.3|12893.3|12904.3|12893.3|12897.3|12886.3|662
1664185800000|2022-09-26 09:50:00|12905.3|12894.3|12902.3|12891.3|12908.3|12897.3|12901.3|12890.3|278
1664186100000|2022-09-26 09:55:00|12901.3|12890.3|12894.3|12883.3|12902.3|12891.3|12893.3|12882.3|86
1664186400000|2022-09-26 10:00:00|12895.3|12884.3|12901.3|12890.3|12901.3|12890.3|12895.3|12884.3|140
1664186700000|2022-09-26 10:05:00|12902.3|12891.3|12902.3|12891.3|12903.3|12892.3|12900.3|12889.3|156
1664187000000|2022-09-26 10:10:00|12903.3|12892.3|12896.3|12885.3|12903.3|12892.3|12892.3|12881.3|224
1664187300000|2022-09-26 10:15:00|12897.3|12886.3|12898.3|12887.3|12899.3|12888.3|12894.3|12883.3|252
1664187600000|2022-09-26 10:20:00|12899.3|12886.3|12902.3|12891.3|12903.3|12891.3|12896.3|12885.3|188
1664187900000|2022-09-26 10:25:00|12901.3|12890.3|12906.3|12895.3|12907.3|12896.3|12900.3|12888.3|161
1664188200000|2022-09-26 10:30:00|12907.3|12896.3|12908.3|12897.3|12908.3|12897.3|12905.3|12894.3|161
1664188500000|2022-09-26 10:35:00|12907.3|12896.3|12906.3|12895.3|12908.3|12897.3|12903.3|12892.3|121
1664188800000|2022-09-26 10:40:00|12905.3|12894.3|12906.3|12894.3|12908.3|12896.3|12904.3|12892.3|181
1664189100000|2022-09-26 10:45:00|12905.3|12893.3|12902.3|12891.3|12906.3|12895.3|12900.3|12888.3|108
1664189400000|2022-09-26 10:50:00|12901.3|12890.3|12902.3|12890.3|12902.3|12891.3|12900.3|12889.3|21
1664189700000|2022-09-26 10:55:00|12901.3|12891.3|12898.3|12887.3|12903.3|12891.3|12896.3|12885.3|152
1664190000000|2022-09-26 11:00:00|12899.3|12886.3|12901.3|12890.3|12901.3|12890.3|12896.3|12885.3|554
1664190300000|2022-09-26 11:05:00|12900.3|12889.3|12897.3|12885.3|12903.3|12892.3|12896.3|12885.3|34
1664190600000|2022-09-26 11:10:00|12896.3|12884.3|12896.3|12885.3|12897.3|12885.3|12894.3|12883.3|45
1664190900000|2022-09-26 11:15:00|12897.3|12886.3|12903.3|12892.3|12903.3|12892.3|12897.3|12886.3|29
1664191200000|2022-09-26 11:20:00|12902.3|12891.3|12903.3|12892.3|12904.3|12893.3|12898.3|12887.3|106
1664191500000|2022-09-26 11:25:00|12902.3|12891.3|12904.3|12893.3|12904.3|12893.3|12902.3|12891.3|248
1664191800000|2022-09-26 11:30:00|12903.3|12892.3|12910.3|12899.3|12911.3|12900.3|12903.3|12892.3|86
1664192100000|2022-09-26 11:35:00|12911.3|12898.3|12912.3|12901.3|12912.3|12901.3|12907.3|12896.3|219
1664192400000|2022-09-26 11:40:00|12911.3|12900.3|12910.3|12899.3|12912.3|12900.3|12909.3|12897.3|90
1664192700000|2022-09-26 11:45:00|12909.3|12898.3|12911.3|12900.3|12912.3|12901.3|12909.3|12898.3|200
1664193000000|2022-09-26 11:50:00|12910.3|12899.3|12909.3|12898.3|12912.3|12901.3|12909.3|12897.3|74
1664193300000|2022-09-26 11:55:00|12910.3|12899.3|12910.3|12899.3|12911.3|12900.3|12909.3|12897.3|38
1664193600000|2022-09-26 12:00:00|12911.3|12900.3|12904.3|12893.3|12911.3|12900.3|12904.3|12893.3|190
1664193900000|2022-09-26 12:05:00|12903.3|12892.3|12903.3|12892.3|12906.3|12895.3|12902.3|12891.3|109
1664194200000|2022-09-26 12:10:00|12904.3|12893.3|12908.3|12896.3|12908.3|12897.3|12903.3|12892.3|87
1664194500000|2022-09-26 12:15:00|12907.3|12897.3|12907.3|12896.3|12910.3|12899.3|12907.3|12896.3|85
1664194800000|2022-09-26 12:20:00|12908.3|12897.3|12917.3|12905.3|12917.3|12906.3|12908.3|12897.3|96
1664195100000|2022-09-26 12:25:00|12918.3|12906.3|12915.3|12904.3|12919.3|12908.3|12915.3|12904.3|87
1664195400000|2022-09-26 12:30:00|12914.3|12903.3|12912.3|12901.3|12917.3|12906.3|12909.3|12898.3|156
1664195700000|2022-09-26 12:35:00|12913.3|12900.3|12918.3|12907.3|12919.3|12908.3|12910.3|12898.3|45
1664196000000|2022-09-26 12:40:00|12917.3|12906.3|12914.3|12903.3|12918.3|12907.3|12913.3|12902.3|45
1664196300000|2022-09-26 12:45:00|12915.3|12904.3|12923.3|12912.3|12924.3|12913.3|12915.3|12903.3|337
1664196600000|2022-09-26 12:50:00|12922.3|12911.3|12927.3|12915.3|12928.3|12916.3|12922.3|12911.3|146
1664196900000|2022-09-26 12:55:00|12926.3|12914.3|12926.3|12914.3|12927.3|12915.3|12922.3|12911.3|47
1664197200000|2022-09-26 13:00:00|12925.3|12913.3|12921.3|12909.3|12925.3|12914.3|12919.3|12908.3|66
1664197500000|2022-09-26 13:05:00|12920.3|12908.3|12915.3|12904.3|12920.3|12909.3|12915.3|12904.3|120
1664197800000|2022-09-26 13:10:00|12914.3|12903.3|12919.3|12908.3|12921.3|12910.3|12914.3|12903.3|137
1664198100000|2022-09-26 13:15:00|12918.3|12907.3|12919.3|12908.3|12919.3|12908.3|12916.3|12905.3|57
1664198400000|2022-09-26 13:20:00|12920.3|12909.3|12919.3|12908.3|12921.3|12910.3|12917.3|12906.3|168
1664198700000|2022-09-26 13:25:00|12918.3|12907.3|12918.3|12907.3|12919.3|12908.3|12916.3|12905.3|541
1664199000000|2022-09-26 13:30:00|12919.3|12908.3|12933.3|12921.3|12939.3|12928.3|12916.3|12905.3|1364
1664199300000|2022-09-26 13:35:00|12934.3|12922.3|12936.3|12924.3|12940.3|12929.3|12929.3|12917.3|625
1664199600000|2022-09-26 13:40:00|12935.3|12925.3|12927.3|12916.3|12942.3|12930.3|12926.3|12915.3|595
1664199900000|2022-09-26 13:45:00|12926.3|12915.3|12934.3|12923.3|12935.3|12924.3|12924.3|12913.3|421
1664200200000|2022-09-26 13:50:00|12933.3|12922.3|12934.3|12923.3|12939.3|12928.3|12932.3|12921.3|313
1664200500000|2022-09-26 13:55:00|12933.3|12922.3|12934.3|12923.3|12936.3|12925.3|12929.3|12918.3|670
1664200800000|2022-09-26 14:00:00|12935.3|12924.3|12934.3|12923.3|12941.3|12930.3|12931.3|12919.3|619
1664201100000|2022-09-26 14:05:00|12935.3|12924.3|12934.3|12923.3|12942.3|12931.3|12934.3|12922.3|708
1664201400000|2022-09-26 14:10:00|12933.3|12922.3|12940.3|12929.3|12942.3|12931.3|12926.3|12915.3|572
1664201700000|2022-09-26 14:15:00|12941.3|12930.3|12945.3|12933.3|12951.3|12940.3|12941.3|12929.3|673
1664202000000|2022-09-26 14:20:00|12944.3|12934.3|12942.3|12931.3|12946.3|12935.3|12939.3|12928.3|725
1664202300000|2022-09-26 14:25:00|12941.3|12930.3|12939.3|12928.3|12943.3|12932.3|12936.3|12925.3|511
1664202600000|2022-09-26 14:30:00|12938.3|12927.3|12936.3|12925.3|12940.3|12928.3|12932.3|12921.3|556
1664202900000|2022-09-26 14:35:00|12935.3|12924.3|12943.3|12932.3|12946.3|12935.3|12935.3|12924.3|237
1664203200000|2022-09-26 14:40:00|12944.3|12933.3|12940.3|12928.3|12945.3|12934.3|12935.3|12924.3|258
1664203500000|2022-09-26 14:45:00|12939.3|12929.3|12933.3|12922.3|12941.3|12929.3|12929.3|12918.3|229
1664203800000|2022-09-26 14:50:00|12932.3|12921.3|12936.3|12924.3|12936.3|12925.3|12928.3|12917.3|167
1664204100000|2022-09-26 14:55:00|12935.3|12925.3|12935.3|12924.3|12939.3|12928.3|12932.3|12921.3|130
1664204400000|2022-09-26 15:00:00|12936.3|12925.3|12936.3|12925.3|12940.3|12929.3|12932.3|12921.3|154
1664204700000|2022-09-26 15:05:00|12935.3|12924.3|12928.3|12917.3|12935.3|12924.3|12927.3|12916.3|307
1664205000000|2022-09-26 15:10:00|12926.3|12915.3|12936.3|12925.3|12936.3|12925.3|12924.3|12913.3|451
1664205300000|2022-09-26 15:15:00|12935.3|12924.3|12932.3|12921.3|12937.3|12925.3|12930.3|12919.3|231
1664205600000|2022-09-26 15:20:00|12931.3|12920.3|12929.3|12918.3|12937.3|12925.3|12927.3|12916.3|400
1664205900000|2022-09-26 15:25:00|12928.3|12917.3|12922.3|12911.3|12929.3|12918.3|12921.3|12909.3|210
1664206200000|2022-09-26 15:30:00|12921.3|12910.3|12917.3|12906.3|12926.3|12915.3|12916.3|12905.3|307
1664206500000|2022-09-26 15:35:00|12918.3|12905.3|12918.3|12907.3|12924.3|12913.3|12914.3|12903.3|302
1664206800000|2022-09-26 15:40:00|12919.3|12906.3|12909.3|12898.3|12921.3|12910.3|12909.3|12898.3|372
1664207100000|2022-09-26 15:45:00|12910.3|12899.3|12920.3|12909.3|12920.3|12909.3|12907.3|12896.3|2422
1664207400000|2022-09-26 15:50:00|12919.3|12908.3|12921.3|12909.3|12921.3|12910.3|12916.3|12904.3|197
1664207700000|2022-09-26 15:55:00|12920.3|12910.3|12925.3|12913.3|12927.3|12916.3|12919.3|12908.3|356
1664208000000|2022-09-26 16:00:00|12924.3|12914.3|12917.3|12905.3|12925.3|12914.3|12916.3|12905.3|83
1664208300000|2022-09-26 16:05:00|12916.3|12906.3|12915.3|12904.3|12918.3|12907.3|12913.3|12902.3|80
1664208600000|2022-09-26 16:10:00|12916.3|12905.3|12917.3|12905.3|12919.3|12908.3|12914.3|12903.3|38
1664208900000|2022-09-26 16:15:00|12916.3|12904.3|12915.3|12903.3|12917.3|12906.3|12913.3|12902.3|138
1664209200000|2022-09-26 16:20:00|12914.3|12902.3|12906.3|12895.3|12915.3|12904.3|12906.3|12895.3|157
1664209500000|2022-09-26 16:25:00|12905.3|12894.3|12904.3|12893.3|12907.3|12896.3|12900.3|12889.3|228
1664209800000|2022-09-26 16:30:00|12905.3|12892.3|12896.3|12885.3|12906.3|12895.3|12895.3|12884.3|350
1664210100000|2022-09-26 16:35:00|12897.3|12886.3|12897.3|12886.3|12902.3|12891.3|12895.3|12884.3|180
1664210400000|2022-09-26 16:40:00|12896.3|12885.3|12895.3|12884.3|12899.3|12888.3|12894.3|12883.3|125
1664210700000|2022-09-26 16:45:00|12896.3|12883.3|12903.3|12892.3|12906.3|12894.3|12895.3|12883.3|235
1664211000000|2022-09-26 16:50:00|12904.3|12893.3|12910.3|12899.3|12912.3|12901.3|12903.3|12893.3|140
1664211300000|2022-09-26 16:55:00|12911.3|12900.3|12913.3|12902.3|12916.3|12905.3|12910.3|12899.3|126
1664211600000|2022-09-26 17:00:00|12912.3|12901.3|12905.3|12893.3|12913.3|12902.3|12904.3|12893.3|68
1664211900000|2022-09-26 17:05:00|12904.3|12894.3|12902.3|12890.3|12907.3|12896.3|12900.3|12888.3|77
1664212200000|2022-09-26 17:10:00|12901.3|12891.3|12896.3|12884.3|12902.3|12891.3|12895.3|12884.3|176
1664212500000|2022-09-26 17:15:00|12895.3|12885.3|12900.3|12888.3|12902.3|12890.3|12895.3|12884.3|83
1664212800000|2022-09-26 17:20:00|12899.3|12889.3|12895.3|12884.3|12903.3|12891.3|12894.3|12882.3|79
1664213100000|2022-09-26 17:25:00|12896.3|12885.3|12897.3|12885.3|12899.3|12888.3|12892.3|12881.3|128
1664213400000|2022-09-26 17:30:00|12896.3|12886.3|12895.3|12884.3|12901.3|12890.3|12893.3|12881.3|170
1664213700000|2022-09-26 17:35:00|12894.3|12883.3|12897.3|12886.3|12899.3|12888.3|12894.3|12883.3|78
1664214000000|2022-09-26 17:40:00|12898.3|12887.3|12893.3|12882.3|12898.3|12887.3|12890.3|12879.3|74
1664214300000|2022-09-26 17:45:00|12894.3|12881.3|12900.3|12888.3|12901.3|12890.3|12894.3|12881.3|185
1664214600000|2022-09-26 17:50:00|12901.3|12889.3|12903.3|12892.3|12908.3|12897.3|12900.3|12889.3|129
1664214900000|2022-09-26 17:55:00|12902.3|12891.3|12893.3|12882.3|12903.3|12891.3|12892.3|12881.3|313
1664215200000|2022-09-26 18:00:00|12892.3|12881.3|12906.3|12895.3|12907.3|12896.3|12892.3|12881.3|1739
1664215500000|2022-09-26 18:05:00|12905.3|12894.3|12908.3|12897.3|12910.3|12899.3|12904.3|12892.3|39
1664215800000|2022-09-26 18:10:00|12909.3|12896.3|12906.3|12895.3|12910.3|12899.3|12903.3|12892.3|72
1664216100000|2022-09-26 18:15:00|12905.3|12894.3|12904.3|12893.3|12907.3|12896.3|12903.3|12892.3|157
1664216400000|2022-09-26 18:20:00|12903.3|12892.3|12903.3|12891.3|12906.3|12895.3|12901.3|12890.3|61
1664216700000|2022-09-26 18:25:00|12902.3|12892.3|12896.3|12885.3|12903.3|12892.3|12896.3|12885.3|303
1664217000000|2022-09-26 18:30:00|12895.3|12884.3|12898.3|12887.3|12902.3|12891.3|12895.3|12884.3|1321
1664217300000|2022-09-26 18:35:00|12899.3|12888.3|12894.3|12883.3|12899.3|12888.3|12891.3|12880.3|181
1664217600000|2022-09-26 18:40:00|12895.3|12884.3|12893.8|12883.8|12897.3|12885.3|12890.3|12879.3|274
1664217900000|2022-09-26 18:45:00|12892.8|12882.8|12904.8|12894.8|12908.3|12898.3|12891.8|12881.8|316
1664218200000|2022-09-26 18:50:00|12905.3|12895.3|12910.3|12900.3|12911.8|12901.8|12900.8|12890.8|264
1664218500000|2022-09-26 18:55:00|12910.8|12900.8|12909.8|12899.8|12911.8|12901.8|12907.8|12897.8|95
1664218800000|2022-09-26 19:00:00|12910.8|12900.8|12908.8|12898.8|12914.8|12904.8|12906.8|12896.8|176
1664219100000|2022-09-26 19:05:00|12908.3|12898.3|12911.8|12901.8|12911.8|12901.8|12903.8|12893.8|187
1664219400000|2022-09-26 19:10:00|12911.3|12901.3|12906.3|12896.3|12912.3|12902.3|12905.3|12895.3|98
1664219700000|2022-09-26 19:15:00|12905.8|12895.8|12906.8|12896.8|12909.8|12899.8|12898.3|12888.3|129
1664220000000|2022-09-26 19:20:00|12907.3|12897.3|12905.3|12895.3|12908.8|12898.8|12903.8|12893.8|75
1664220300000|2022-09-26 19:25:00|12905.8|12895.8|12909.8|12899.8|12911.8|12901.8|12903.3|12893.3|182
1664220600000|2022-09-26 19:30:00|12908.8|12898.8|12909.3|12899.3|12910.8|12900.8|12905.3|12895.3|107
1664220900000|2022-09-26 19:35:00|12908.8|12898.8|12901.8|12891.8|12912.3|12902.3|12900.8|12890.8|599
1664221200000|2022-09-26 19:40:00|12902.3|12892.3|12905.3|12895.3|12906.8|12896.8|12899.8|12889.8|166
1664221500000|2022-09-26 19:45:00|12905.8|12895.8|12912.8|12902.8|12914.3|12904.3|12903.8|12893.8|90
1664221800000|2022-09-26 19:50:00|12911.8|12901.8|12917.3|12907.3|12921.3|12911.3|12907.8|12897.8|203
1664222100000|2022-09-26 19:55:00|12916.8|12906.8|12897.8|12887.8|12916.8|12906.8|12896.8|12886.8|273
1664222400000|2022-09-26 20:00:00|12898.3|12888.3|12894.3|12884.3|12900.3|12890.3|12893.8|12883.8|110
1664222700000|2022-09-26 20:05:00|12893.8|12883.8|12892.8|12882.8|12894.8|12884.8|12892.3|12882.3|18
1664223000000|2022-09-26 20:10:00|12892.3|12882.3|12895.3|12885.3|12897.8|12887.8|12892.3|12882.3|21
1664223300000|2022-09-26 20:15:00|12894.8|12884.8|12896.3|12886.3|12897.8|12887.8|12894.8|12884.8|9
1664223600000|2022-09-26 20:20:00|12895.8|12885.8|12894.8|12884.8|12897.3|12887.3|12894.8|12884.8|2
1664223900000|2022-09-26 20:25:00|12895.3|12885.3|12899.3|12889.3|12899.3|12889.3|12894.8|12884.8|16
1664224200000|2022-09-26 20:30:00|12898.3|12888.3|12897.3|12887.3|12898.3|12888.3|12896.8|12886.8|4
1664224500000|2022-09-26 20:35:00|12898.3|12888.3|12899.3|12889.3|12899.3|12889.3|12897.3|12887.3|1
1664224800000|2022-09-26 20:40:00|12899.8|12889.8|12901.3|12891.3|12901.3|12891.3|12899.3|12889.3|49
1664225100000|2022-09-26 20:45:00|12901.8|12891.8|12902.8|12892.8|12902.8|12892.8|12900.8|12890.8|24
1664225400000|2022-09-26 20:50:00|12903.3|12893.3|12902.8|12892.8|12903.3|12893.3|12902.8|12892.8|15
1664225700000|2022-09-26 20:55:00|12903.3|12893.3|12899.8|12889.8|12903.3|12893.3|12899.8|12889.8|44
1664226000000|2022-09-26 21:00:00|12899.3|12889.3|12896.8|12886.8|12902.3|12892.3|12895.8|12885.8|6
1664226600000|2022-09-26 21:10:00|12897.8|12887.8|12897.8|12887.8|12897.8|12887.8|12897.8|12887.8|118
1664226900000|2022-09-26 21:15:00|12904.7|12880.7|12903.1|12879.1|12904.9|12880.9|12903.1|12879.1|0
1664227200000|2022-09-26 21:20:00|12903.3|12879.3|12902.8|12878.8|12903.3|12879.3|12902|12878|0
1664227500000|2022-09-26 21:25:00|12902|12878|12902.1|12878.1|12902.9|12878.9|12901.4|12877.4|0
1664227800000|2022-09-26 21:30:00|12902|12878|12901.9|12877.9|12902.1|12878.1|12901.6|12877.6|0
1664228100000|2022-09-26 21:35:00|12901.8|12877.8|12899.9|12875.9|12901.9|12877.9|12899.9|12875.9|0
1664228400000|2022-09-26 21:40:00|12899.8|12875.8|12899.6|12875.6|12899.9|12875.9|12899.6|12875.6|0
1664228700000|2022-09-26 21:45:00|12899.9|12875.9|12898.7|12874.7|12900.5|12876.5|12898|12874|0
1664229000000|2022-09-26 21:50:00|12898.3|12874.3|12898.8|12874.8|12899.7|12875.7|12898.3|12874.3|0
1664229300000|2022-09-26 21:55:00|12899.1|12875.1|12899.8|12875.8|12901.3|12877.3|12898.3|12874.3|0
1664229600000|2022-09-26 22:00:00|12903|12879|12899.1|12875.1|12913.5|12889.5|12898.1|12874.1|0
1664229900000|2022-09-26 22:05:00|12899.7|12875.7|12899.1|12875.1|12907.2|12883.2|12898.1|12874.1|0
1664230200000|2022-09-26 22:10:00|12899.4|12875.4|12893.8|12869.8|12900.5|12876.5|12891.7|12867.7|0
1664230500000|2022-09-26 22:15:00|12894.5|12870.5|12896.6|12872.6|12898.8|12874.8|12893.1|12869.1|0
1664230800000|2022-09-26 22:20:00|12897.6|12873.6|12905.6|12881.6|12911.6|12887.6|12897.6|12873.6|0
1664231100000|2022-09-26 22:25:00|12905.3|12881.3|12908|12884|12910.9|12886.9|12903.1|12879.1|0
1664231400000|2022-09-26 22:30:00|12908.4|12884.4|12916.5|12892.5|12917.2|12893.2|12908|12884|0
1664231700000|2022-09-26 22:35:00|12915.8|12891.8|12913.7|12889.7|12917.2|12893.2|12912.9|12888.9|0
1664232000000|2022-09-26 22:40:00|12913.3|12889.3|12915.1|12891.1|12916.5|12892.5|12912.3|12888.3|0
1664232300000|2022-09-26 22:45:00|12914.4|12890.4|12915.4|12891.4|12915.8|12891.8|12912.3|12888.3|0
1664232600000|2022-09-26 22:50:00|12915.7|12891.7|12913.7|12889.7|12916.5|12892.5|12912.3|12888.3|0
1664232900000|2022-09-26 22:55:00|12913.3|12889.3|12916.1|12892.1|12917.9|12893.9|12911.6|12887.6|0
1664233200000|2022-09-26 23:00:00|12915.8|12891.8|12921.1|12897.1|12922.1|12898.1|12915.8|12891.8|0
1664233500000|2022-09-26 23:05:00|12921.4|12897.4|12920|12896|12922.8|12898.8|12917.9|12893.9|0
1664233800000|2022-09-26 23:10:00|12920.6|12896.6|12926.1|12902.1|12927.7|12903.7|12920|12896|0
1664234100000|2022-09-26 23:15:00|12925.8|12901.8|12927.7|12903.7|12930.9|12906.9|12925.1|12901.1|0
1664234400000|2022-09-26 23:20:00|12927.4|12903.4|12929.8|12905.8|12932.3|12908.3|12923.2|12899.2|0
1664234700000|2022-09-26 23:25:00|12929.5|12905.5|12929.5|12905.5|12931.6|12907.6|12927.7|12903.7|0
1664235000000|2022-09-26 23:30:00|12930.1|12906.1|12933|12909|12933|12909|12927.4|12903.4|0
1664235300000|2022-09-26 23:35:00|12933.3|12909.3|12929.1|12905.1|12934|12910|12927|12903|0
1664235600000|2022-09-26 23:40:00|12929.5|12905.5|12925.3|12901.3|12929.5|12905.5|12922.8|12898.8|0
1664235900000|2022-09-26 23:45:00|12924.9|12900.9|12926.8|12902.8|12927.5|12903.5|12922.5|12898.5|0
1664236200000|2022-09-26 23:50:00|12927.5|12903.5|12940.2|12916.2|12941.9|12917.9|12926.1|12902.1|0
1664236500000|2022-09-26 23:55:00|12939.8|12915.8|12936|12912|12943|12919|12936|12912|0
1664236800000|2022-09-27 00:00:00|12936.6|12912.6|12939.6|12915.6|12942.3|12918.3|12934.6|12910.6|0
1664237100000|2022-09-27 00:05:00|12938.3|12914.3|12943.8|12919.8|12945.2|12921.2|12936.8|12912.8|0
1664237400000|2022-09-27 00:10:00|12944.5|12920.5|12967.3|12943.3|12972.5|12948.5|12943.8|12919.8|0
1664237700000|2022-09-27 00:15:00|12966.6|12942.6|12966.6|12942.6|12973.3|12949.3|12965.2|12941.2|0
1664238000000|2022-09-27 00:20:00|12966|12942|12964.2|12940.2|12970.5|12946.5|12963.2|12939.2|0
1664238300000|2022-09-27 00:25:00|12964.5|12940.5|12964.1|12940.1|12966.6|12942.6|12961|12937|0
1664238600000|2022-09-27 00:30:00|12963.5|12939.5|12951.8|12927.8|12969.4|12945.4|12951.2|12927.2|0
1664238900000|2022-09-27 00:35:00|12951.5|12927.5|12955|12931|12958.8|12934.8|12951.5|12927.5|0
1664239200000|2022-09-27 00:40:00|12955.3|12931.3|12958.5|12934.5|12960|12936|12950|12926|0
1664239500000|2022-09-27 00:45:00|12958.8|12934.8|12978.1|12954.1|12978.7|12954.7|12955|12931|0
1664239800000|2022-09-27 00:50:00|12977.4|12953.4|12973|12949|12981.5|12957.5|12970.2|12946.2|0
1664240100000|2022-09-27 00:55:00|12972.4|12948.4|12976.2|12952.2|12976.2|12952.2|12969.6|12945.6|0
1664240400000|2022-09-27 01:00:00|12975.5|12951.5|12930.8|12920.8|12975.5|12951.5|12926.3|12916.3|7967
1664240700000|2022-09-27 01:05:00|12930.3|12920.3|12916.3|12906.3|12933.8|12923.8|12915.8|12905.8|6088
1664241000000|2022-09-27 01:10:00|12915.3|12905.3|12904.8|12894.8|12917.8|12907.8|12904.8|12894.8|2274
1664241300000|2022-09-27 01:15:00|12905.3|12895.3|12870.3|12860.3|12910.8|12900.8|12842.8|12832.8|8946
1664241600000|2022-09-27 01:20:00|12870.8|12860.8|12880.3|12870.3|12880.8|12870.8|12867.3|12857.3|6487
1664241900000|2022-09-27 01:25:00|12880.8|12870.8|12908.3|12898.3|12911.8|12901.8|12879.8|12869.8|5617
1664242200000|2022-09-27 01:30:00|12923.8|12913.8|12888.8|12878.8|12938.3|12928.3|12880.3|12870.3|16886
1664242500000|2022-09-27 01:35:00|12889.8|12879.8|12883.3|12873.3|12893.8|12883.8|12846.3|12836.3|8961
1664242800000|2022-09-27 01:40:00|12883.8|12873.8|12823.8|12813.8|12886.8|12876.8|12823.8|12813.8|12881
1664243100000|2022-09-27 01:45:00|12824.3|12814.3|12863.3|12853.3|12870.3|12860.3|12824.3|12814.3|11303
1664243400000|2022-09-27 01:50:00|12862.3|12852.3|12890.3|12880.3|12905.3|12895.3|12862.3|12852.3|7281
1664243700000|2022-09-27 01:55:00|12891.3|12881.3|12933.3|12923.3|12937.3|12927.3|12889.3|12879.3|17297
1664244000000|2022-09-27 02:00:00|12932.3|12922.3|12955.3|12945.3|12960.3|12950.3|12917.3|12907.3|10033
1664244300000|2022-09-27 02:05:00|12956.3|12946.3|12939.3|12929.3|12956.3|12946.3|12930.3|12920.3|6886
1664244600000|2022-09-27 02:10:00|12938.3|12928.3|12938.3|12928.3|12948.3|12938.3|12931.3|12921.3|9636
1664244900000|2022-09-27 02:15:00|12937.3|12927.3|12918.3|12908.3|12938.3|12928.3|12918.3|12908.3|4123
1664245200000|2022-09-27 02:20:00|12917.3|12907.3|12932.3|12922.3|12944.3|12934.3|12912.3|12902.3|7159
1664245500000|2022-09-27 02:25:00|12933.3|12923.3|12914.3|12904.3|12933.3|12923.3|12914.3|12904.3|4306
1664245800000|2022-09-27 02:30:00|12913.3|12903.3|12916.3|12906.3|12921.3|12911.3|12909.3|12899.3|5523
1664246100000|2022-09-27 02:35:00|12917.3|12907.3|12901.3|12891.3|12919.3|12909.3|12899.3|12889.3|4748
1664246400000|2022-09-27 02:40:00|12902.3|12892.3|12894.3|12884.3|12903.3|12893.3|12879.3|12869.3|3310
1664246700000|2022-09-27 02:45:00|12892.3|12882.3|12894.3|12884.3|12895.3|12885.3|12882.3|12872.3|4386
1664247000000|2022-09-27 02:50:00|12895.3|12885.3|12899.3|12889.3|12906.3|12896.3|12890.3|12880.3|4109
1664247300000|2022-09-27 02:55:00|12898.3|12888.3|12910.3|12900.3|12910.3|12900.3|12894.3|12884.3|3706
1664247600000|2022-09-27 03:00:00|12909.3|12899.3|12925.3|12915.3|12940.3|12930.3|12909.3|12899.3|3843
1664247900000|2022-09-27 03:05:00|12923.3|12913.3|12930.3|12920.3|12930.3|12920.3|12918.3|12908.3|9633
1664248200000|2022-09-27 03:10:00|12929.3|12919.3|12902.3|12892.3|12932.3|12922.3|12901.3|12891.3|3856
1664248500000|2022-09-27 03:15:00|12901.3|12891.3|12904.3|12894.3|12910.3|12900.3|12900.3|12890.3|4862
1664248800000|2022-09-27 03:20:00|12903.3|12893.3|12912.3|12902.3|12913.3|12903.3|12903.3|12893.3|4808
1664249100000|2022-09-27 03:25:00|12911.3|12901.3|12925.3|12915.3|12928.3|12918.3|12908.3|12898.3|5800
1664249400000|2022-09-27 03:30:00|12924.3|12914.3|12920.3|12910.3|12925.3|12915.3|12917.3|12907.3|2129
1664249700000|2022-09-27 03:35:00|12919.3|12909.3|12917.3|12907.3|12921.3|12911.3|12913.3|12903.3|2266
1664250000000|2022-09-27 03:40:00|12918.3|12908.3|12922.3|12912.3|12923.3|12913.3|12915.3|12905.3|3172
1664250300000|2022-09-27 03:45:00|12921.3|12911.3|12914.5|12904.5|12921.3|12911.3|12910.5|12900.5|2127
1664250600000|2022-09-27 03:50:00|12915.5|12905.5|12912.5|12902.5|12916.5|12906.5|12910.5|12900.5|2778
1664250900000|2022-09-27 03:55:00|12911.5|12901.5|12908.5|12898.5|12912.5|12902.5|12908.5|12898.5|2461
1664251200000|2022-09-27 04:00:00|12909.5|12899.5|12915.5|12905.5|12915.5|12905.5|12908.5|12898.5|1618
1664251500000|2022-09-27 04:05:00|12914.5|12904.5|12914.5|12904.5|12917.5|12907.5|12912.5|12902.5|997
1664251800000|2022-09-27 04:10:00|12913.5|12903.5|12914.5|12904.5|12915.5|12905.5|12912.5|12902.5|1090
1664252100000|2022-09-27 04:15:00|12912.5|12902.5|12918.5|12908.5|12919.5|12909.5|12912.5|12902.5|1758
1664252400000|2022-09-27 04:20:00|12917.5|12907.5|12915.5|12905.5|12919.5|12909.5|12914.5|12904.5|1674
1664252700000|2022-09-27 04:25:00|12916.5|12906.5|12915.5|12905.5|12918.5|12908.5|12914.5|12904.5|1274
1664253000000|2022-09-27 04:30:00|12916.5|12906.5|12915.5|12905.5|12917.5|12907.5|12914.5|12904.5|836
1664253300000|2022-09-27 04:35:00|12916.5|12906.5|12912.5|12902.5|12916.5|12906.5|12912.5|12902.5|1439
1664253600000|2022-09-27 04:40:00|12911.5|12901.5|12915.5|12905.5|12916.5|12906.5|12911.5|12901.5|1174
1664253900000|2022-09-27 04:45:00|12914.5|12904.5|12912.5|12902.5|12915.5|12905.5|12912.5|12902.5|873
1664254200000|2022-09-27 04:50:00|12913.5|12903.5|12914.5|12904.5|12916.5|12906.5|12912.5|12902.5|1342
1664254500000|2022-09-27 04:55:00|12913.5|12903.5|12915.5|12905.5|12916.5|12906.5|12913.5|12903.5|2581
1664254800000|2022-09-27 05:00:00|12914.5|12904.5|12937.5|12927.5|12940.5|12930.5|12907.5|12897.5|4751
1664255100000|2022-09-27 05:05:00|12936.5|12926.5|12936.5|12926.5|12948.5|12938.5|12930.5|12920.5|6219
1664255400000|2022-09-27 05:10:00|12935.5|12925.5|12933.5|12923.5|12938.5|12928.5|12927.5|12917.5|3185
1664255700000|2022-09-27 05:15:00|12932.5|12922.5|12925.5|12915.5|12946.5|12936.5|12922.5|12912.5|5227
1664256000000|2022-09-27 05:20:00|12926.5|12916.5|12958.5|12948.5|12959.5|12949.5|12926.5|12916.5|5092
1664256300000|2022-09-27 05:25:00|12959.5|12949.5|13002.5|12992.5|13004.5|12994.5|12959.5|12949.5|4854
1664256600000|2022-09-27 05:30:00|13001.5|12991.5|12987.5|12977.5|13001.5|12991.5|12980.5|12970.5|4768
1664256900000|2022-09-27 05:35:00|12988.5|12978.5|12977.5|12967.5|12990.5|12980.5|12976.5|12966.5|4538
1664257200000|2022-09-27 05:40:00|12976.5|12966.5|12999.5|12989.5|13000.5|12990.5|12976.5|12966.5|4092
1664257500000|2022-09-27 05:45:00|12997.5|12987.5|12993.5|12983.5|12997.5|12987.5|12982.5|12972.5|4339
1664257800000|2022-09-27 05:50:00|12992.5|12982.5|13007.5|12997.5|13019.5|13009.5|12991.5|12981.5|6082
1664258100000|2022-09-27 05:55:00|13009.5|12999.5|13018.5|13008.5|13026.5|13016.5|13002.5|12992.5|4657
1664258400000|2022-09-27 06:00:00|13017.5|13007.5|12998.5|12988.5|13017.5|13007.5|12992.5|12982.5|4739
1664258700000|2022-09-27 06:05:00|12997.5|12987.5|13003.5|12993.5|13007.5|12997.5|12989.5|12979.5|5643
1664259000000|2022-09-27 06:10:00|13004.5|12994.5|13014.5|13004.5|13019.5|13009.5|12996.5|12986.5|4073
1664259300000|2022-09-27 06:15:00|13013.5|13003.5|13016.5|13006.5|13018.5|13008.5|13000.5|12990.5|5344
1664259600000|2022-09-27 06:20:00|13015.5|13005.5|13033.5|13023.5|13033.5|13023.5|13007.5|12997.5|5637
1664259900000|2022-09-27 06:25:00|13034.5|13024.5|13055.5|13045.5|13056.5|13046.5|13031.5|13021.5|9560
1664260200000|2022-09-27 06:30:00|13054.5|13044.5|13078.5|13068.5|13078.5|13068.5|13039.5|13029.5|8500
1664260500000|2022-09-27 06:35:00|13079.5|13069.5|13069.5|13059.5|13081.5|13071.5|13065.5|13055.5|6875
1664260800000|2022-09-27 06:40:00|13068.5|13058.5|13071.5|13061.5|13080.5|13070.5|13065.5|13055.5|5746
1664261100000|2022-09-27 06:45:00|13068.5|13058.5|13075.5|13065.5|13077.5|13067.5|13064.5|13054.5|7829
1664261400000|2022-09-27 06:50:00|13072.5|13062.5|13065.5|13055.5|13080.5|13070.5|13060.5|13050.5|7553
1664261700000|2022-09-27 06:55:00|13061.5|13051.5|13045.5|13035.5|13062.5|13052.5|13042.5|13032.5|12026
1664262000000|2022-09-27 07:00:00|13047.5|13034.5|13042.5|13031.5|13049.5|13038.5|13037.5|13026.5|6603
1664262300000|2022-09-27 07:05:00|13043.5|13030.5|13041.5|13029.5|13044.5|13033.5|13036.5|13025.5|1810
1664262600000|2022-09-27 07:10:00|13040.5|13030.5|13036.5|13025.5|13041.5|13030.5|13033.5|13021.5|1875
1664262900000|2022-09-27 07:15:00|13037.5|13024.5|13044.5|13033.5|13048.5|13037.5|13036.5|13024.5|1600
1664263200000|2022-09-27 07:20:00|13045.5|13034.5|13049.5|13038.5|13050.5|13039.5|13043.5|13031.5|1840
1664263500000|2022-09-27 07:25:00|13050.5|13039.5|13066.5|13054.5|13068.5|13057.5|13050.5|13038.5|652
1664263800000|2022-09-27 07:30:00|13065.5|13053.5|13057.5|13046.5|13068.5|13057.5|13057.5|13045.5|1137
1664264100000|2022-09-27 07:35:00|13058.5|13047.5|13066.5|13055.5|13068.5|13057.5|13057.5|13045.5|402
1664264400000|2022-09-27 07:40:00|13065.5|13054.5|13063.5|13052.5|13067.5|13056.5|13058.5|13047.5|477
1664264700000|2022-09-27 07:45:00|13064.5|13053.5|13061.5|13049.5|13068.5|13057.5|13059.5|13047.5|698
1664265000000|2022-09-27 07:50:00|13062.5|13050.5|13067.5|13056.5|13069.5|13057.5|13059.5|13048.5|1361
1664265300000|2022-09-27 07:55:00|13068.5|13057.5|13063.5|13051.5|13068.5|13057.5|13059.5|13047.5|829
1664265600000|2022-09-27 08:00:00|13062.2|13050.2|13063.2|13052.2|13069.2|13058.2|13060.2|13048.2|2112
1664265900000|2022-09-27 08:05:00|13064.2|13053.2|13063.2|13051.2|13066.2|13055.2|13061.2|13050.2|975
1664266200000|2022-09-27 08:10:00|13062.2|13050.2|13063.2|13052.2|13063.2|13052.2|13058.2|13047.2|892
1664266500000|2022-09-27 08:15:00|13062.2|13051.2|13059.2|13048.2|13064.2|13053.2|13058.2|13046.2|1256
1664266800000|2022-09-27 08:20:00|13060.2|13047.2|13067.2|13056.2|13068.2|13057.2|13059.2|13047.2|1291
1664267100000|2022-09-27 08:25:00|13068.2|13055.2|13056.2|13045.2|13068.2|13056.2|13052.2|13040.2|1962
1664267400000|2022-09-27 08:30:00|13063.7|13039.7|13061|13037|13063.7|13039.7|13058.5|13034.5|0
1664267700000|2022-09-27 08:35:00|13060.3|13036.3|13054.4|13030.4|13060.3|13036.3|13049.4|13025.4|902
1664268000000|2022-09-27 08:40:00|13051.3|13027.3|13044|13020|13053.2|13029.2|13041.8|13017.8|0
1664268300000|2022-09-27 08:45:00|13043.4|13019.4|13044.6|13020.6|13046.5|13022.5|13035.5|13011.5|0
1664268600000|2022-09-27 08:50:00|13044.3|13020.3|13047.9|13023.9|13055.7|13031.7|13044|13020|0
1664268900000|2022-09-27 08:55:00|13046.6|13022.6|13036.7|13012.7|13047.9|13023.9|13034.5|13010.5|0
1664269200000|2022-09-27 09:00:00|13047.2|13036.2|13048.2|13036.2|13049.2|13037.2|13037.2|13026.2|1341
1664269500000|2022-09-27 09:05:00|13050.2|13037.2|13043.2|13032.2|13050.2|13037.2|13041.2|13030.2|537
1664269800000|2022-09-27 09:10:00|13042.2|13031.2|13035.2|13023.2|13043.2|13031.2|13030.2|13018.2|533
1664270100000|2022-09-27 09:15:00|13032.2|13021.2|13043.2|13031.2|13043.2|13032.2|13031.2|13019.2|517
1664270400000|2022-09-27 09:20:00|13042.2|13032.2|13038.2|13027.2|13043.2|13032.2|13038.2|13027.2|489
1664270700000|2022-09-27 09:25:00|13037.2|13026.2|13040.2|13028.2|13040.2|13029.2|13036.2|13024.2|196
1664271000000|2022-09-27 09:30:00|13039.2|13029.2|13037.2|13025.2|13040.2|13029.2|13035.2|13024.2|1439
1664271300000|2022-09-27 09:35:00|13038.2|13026.2|13040.2|13028.2|13041.2|13029.2|13037.2|13026.2|329
1664271600000|2022-09-27 09:40:00|13041.2|13029.2|13039.2|13027.2|13041.2|13030.2|13037.2|13026.2|51
1664271900000|2022-09-27 09:45:00|13040.2|13028.2|13038.2|13027.2|13041.2|13029.2|13037.2|13025.2|185
1664272200000|2022-09-27 09:50:00|13039.2|13026.2|13034.2|13023.2|13039.2|13026.2|13032.2|13020.2|45
1664272500000|2022-09-27 09:55:00|13033.2|13022.2|13029.2|13018.2|13034.2|13022.2|13029.2|13018.2|409
1664272800000|2022-09-27 10:00:00|13030.2|13019.2|13036.2|13024.2|13036.2|13024.2|13030.2|13019.2|230
1664273100000|2022-09-27 10:05:00|13035.2|13025.2|13034.2|13023.2|13039.2|13028.2|13034.2|13022.2|78
1664273400000|2022-09-27 10:10:00|13033.2|13022.2|13041.2|13030.2|13041.2|13030.2|13033.2|13021.2|80
1664273700000|2022-09-27 10:15:00|13042.2|13031.2|13043.2|13032.2|13043.2|13032.2|13037.2|13026.2|49
1664274000000|2022-09-27 10:20:00|13044.2|13033.2|13042.2|13031.2|13044.2|13033.2|13041.2|13030.2|47
1664274300000|2022-09-27 10:25:00|13043.2|13032.2|13047.2|13036.2|13048.2|13036.2|13042.2|13031.2|344
1664274600000|2022-09-27 10:30:00|13048.2|13035.2|13048.2|13036.2|13052.2|13041.2|13045.2|13034.2|160
1664274900000|2022-09-27 10:35:00|13049.2|13037.2|13050.2|13038.2|13052.2|13040.2|13045.2|13034.2|864
1664275200000|2022-09-27 10:40:00|13049.2|13037.2|13045.2|13034.2|13050.2|13039.2|13045.2|13034.2|168
1664275500000|2022-09-27 10:45:00|13046.2|13033.2|13047.2|13036.2|13047.2|13036.2|13043.2|13032.2|64
1664275800000|2022-09-27 10:50:00|13046.2|13035.2|13043.2|13032.2|13047.2|13036.2|13042.2|13031.2|157
1664276100000|2022-09-27 10:55:00|13042.2|13031.2|13041.2|13030.2|13044.2|13033.2|13040.2|13027.2|165
1664276400000|2022-09-27 11:00:00|13042.2|13029.2|13038.2|13026.2|13042.2|13030.2|13037.2|13025.2|264
1664276700000|2022-09-27 11:05:00|13037.2|13025.2|13039.2|13028.2|13041.2|13030.2|13036.2|13024.2|343
1664277000000|2022-09-27 11:10:00|13040.2|13029.2|13038.2|13027.2|13040.2|13029.2|13037.2|13025.2|97
1664277300000|2022-09-27 11:15:00|13039.2|13026.2|13037.2|13026.2|13039.2|13027.2|13036.2|13024.2|176
1664277600000|2022-09-27 11:20:00|13036.2|13025.2|13041.2|13030.2|13041.2|13030.2|13036.2|13025.2|111
1664277900000|2022-09-27 11:25:00|13040.2|13029.2|13040.2|13029.2|13042.2|13030.2|13039.2|13028.2|164
1664278200000|2022-09-27 11:30:00|13039.2|13028.2|13041.2|13030.2|13043.2|13032.2|13038.2|13027.2|245
1664278500000|2022-09-27 11:35:00|13040.2|13029.2|13044.2|13032.2|13044.2|13033.2|13039.2|13028.2|131
1664278800000|2022-09-27 11:40:00|13043.2|13031.2|13044.2|13033.2|13045.2|13034.2|13042.2|13031.2|63
1664279100000|2022-09-27 11:45:00|13045.2|13034.2|13045.2|13034.2|13048.2|13037.2|13044.2|13032.2|125
1664279400000|2022-09-27 11:50:00|13044.2|13033.2|13043.2|13032.2|13045.2|13034.2|13043.2|13032.2|174
1664279700000|2022-09-27 11:55:00|13044.2|13033.2|13043.2|13032.2|13045.2|13033.2|13043.2|13031.2|62
1664280000000|2022-09-27 12:00:00|13044.2|13033.2|13046.2|13035.2|13046.2|13035.2|13042.2|13031.2|143
1664280300000|2022-09-27 12:05:00|13047.2|13036.2|13048.2|13037.2|13049.2|13038.2|13046.2|13035.2|95
1664280600000|2022-09-27 12:10:00|13049.2|13036.2|13049.2|13038.2|13051.2|13039.2|13047.2|13036.2|121
1664280900000|2022-09-27 12:15:00|13050.2|13039.2|13053.2|13041.2|13053.2|13042.2|13050.2|13039.2|122
1664281200000|2022-09-27 12:20:00|13052.2|13042.2|13053.2|13041.2|13053.2|13042.2|13051.2|13040.2|83
1664281500000|2022-09-27 12:25:00|13052.2|13040.2|13049.2|13038.2|13052.2|13041.2|13047.2|13036.2|66
1664281800000|2022-09-27 12:30:00|13047.2|13036.2|13050.2|13039.2|13052.2|13041.2|13047.2|13036.2|258
1664282100000|2022-09-27 12:35:00|13049.2|13038.2|13049.2|13038.2|13051.2|13040.2|13048.2|13037.2|201
1664282400000|2022-09-27 12:40:00|13048.2|13037.2|13049.2|13037.2|13051.2|13039.2|13046.2|13035.2|179
1664282700000|2022-09-27 12:45:00|13050.2|13038.2|13057.2|13046.2|13057.2|13046.2|13050.2|13037.2|298
1664283000000|2022-09-27 12:50:00|13056.2|13045.2|13045.2|13034.2|13056.2|13045.2|13045.2|13034.2|95
1664283300000|2022-09-27 12:55:00|13046.2|13035.2|13047.2|13036.2|13050.2|13038.2|13045.2|13034.2|206
1664283600000|2022-09-27 13:00:00|13046.2|13035.2|13037.2|13026.2|13048.2|13036.2|13036.2|13025.2|99
1664283900000|2022-09-27 13:05:00|13036.2|13025.2|13040.2|13029.2|13043.2|13032.2|13034.2|13022.2|98
1664284200000|2022-09-27 13:10:00|13041.2|13030.2|13044.2|13033.2|13045.2|13034.2|13041.2|13030.2|85
1664284500000|2022-09-27 13:15:00|13045.2|13034.2|13046.2|13035.2|13047.2|13036.2|13044.2|13033.2|58
1664284800000|2022-09-27 13:20:00|13047.2|13036.2|13043.2|13032.2|13047.2|13036.2|13043.2|13032.2|93
1664285100000|2022-09-27 13:25:00|13042.2|13031.2|13041.2|13030.2|13043.2|13032.2|13039.2|13028.2|94
1664285400000|2022-09-27 13:30:00|13042.2|13031.2|13053.2|13042.2|13053.2|13042.2|13041.2|13030.2|525
1664285700000|2022-09-27 13:35:00|13054.2|13043.2|13073.2|13062.2|13075.2|13064.2|13053.2|13041.2|1047
1664286000000|2022-09-27 13:40:00|13074.2|13063.2|13066.2|13055.2|13076.2|13065.2|13063.2|13052.2|551
1664286300000|2022-09-27 13:45:00|13065.2|13054.2|13056.2|13045.2|13068.2|13057.2|13055.2|13044.2|555
1664286600000|2022-09-27 13:50:00|13057.2|13046.2|13054.2|13043.2|13058.2|13047.2|13051.2|13040.2|476
1664286900000|2022-09-27 13:55:00|13053.2|13042.2|13047.2|13036.2|13057.2|13046.2|13047.2|13036.2|531
1664287200000|2022-09-27 14:00:00|13049.2|13038.2|13039.2|13028.2|13050.2|13039.2|13032.2|13021.2|760
1664287500000|2022-09-27 14:05:00|13038.2|13027.2|13027.2|13015.2|13039.2|13028.2|13026.2|13014.2|397
1664287800000|2022-09-27 14:10:00|13026.2|13016.2|13038.2|13027.2|13039.2|13028.2|13025.2|13014.2|436
1664288100000|2022-09-27 14:15:00|13037.2|13026.2|13035.2|13023.2|13039.2|13028.2|13030.2|13019.2|259
1664288400000|2022-09-27 14:20:00|13034.2|13022.2|13043.2|13032.2|13045.2|13034.2|13032.2|13020.2|1053
1664288700000|2022-09-27 14:25:00|13044.2|13033.2|13033.2|13022.2|13050.2|13038.2|13033.2|13022.2|568
1664289000000|2022-09-27 14:30:00|13034.2|13023.2|13047.2|13036.2|13051.2|13040.2|13034.2|13023.2|550
1664289300000|2022-09-27 14:35:00|13046.2|13035.2|13045.2|13033.2|13054.2|13043.2|13044.2|13032.2|303
1664289600000|2022-09-27 14:40:00|13044.2|13032.2|13054.2|13043.2|13055.2|13044.2|13040.2|13029.2|469
1664289900000|2022-09-27 14:45:00|13055.2|13042.2|13054.2|13043.2|13056.2|13045.2|13049.2|13038.2|326
1664290200000|2022-09-27 14:50:00|13053.2|13042.2|13050.2|13039.2|13055.2|13043.2|13049.2|13038.2|145
1664290500000|2022-09-27 14:55:00|13051.2|13040.2|13053.2|13042.2|13055.2|13044.2|13051.2|13039.2|223
1664290800000|2022-09-27 15:00:00|13054.2|13043.2|13046.2|13035.2|13056.2|13045.2|13045.2|13033.2|419
1664291100000|2022-09-27 15:05:00|13047.2|13036.2|13055.2|13043.2|13055.2|13044.2|13046.2|13035.2|303
1664291400000|2022-09-27 15:10:00|13056.2|13044.2|13048.2|13037.2|13056.2|13045.2|13046.2|13035.2|223
1664291700000|2022-09-27 15:15:00|13049.2|13038.2|13041.2|13030.2|13049.2|13038.2|13041.2|13029.2|252
1664292000000|2022-09-27 15:20:00|13042.2|13031.2|13032.2|13021.2|13044.2|13032.2|13031.2|13020.2|436
1664292300000|2022-09-27 15:25:00|13033.2|13022.2|13020.2|13009.2|13033.2|13022.2|13018.2|13007.2|557
1664292600000|2022-09-27 15:30:00|13019.2|13008.2|13030.2|13019.2|13030.2|13019.2|13018.2|13007.2|196
1664292900000|2022-09-27 15:35:00|13031.2|13020.2|13031.2|13020.2|13034.2|13023.2|13025.2|13013.2|301
1664293200000|2022-09-27 15:40:00|13032.2|13021.2|13034.2|13023.2|13036.2|13025.2|13031.2|13020.2|124
1664293500000|2022-09-27 15:45:00|13033.2|13022.2|13026.2|13014.2|13036.2|13025.2|13023.2|13012.2|291
1664293800000|2022-09-27 15:50:00|13025.2|13015.2|13012.2|13001.2|13027.2|13016.2|13012.2|13001.2|380
1664294100000|2022-09-27 15:55:00|13013.2|13002.2|13008.2|12997.2|13014.2|13003.2|13008.2|12996.2|344
1664294400000|2022-09-27 16:00:00|13007.2|12996.2|13012.2|13001.2|13012.2|13001.2|13001.2|12990.2|435
1664294700000|2022-09-27 16:05:00|13010.2|13000.2|13003.2|12991.2|13010.2|13001.2|13001.2|12990.2|522
1664295000000|2022-09-27 16:10:00|13002.2|12992.2|12995.2|12984.2|13004.2|12993.2|12992.2|12981.2|447
1664295300000|2022-09-27 16:15:00|12994.2|12983.2|12984.2|12972.2|12995.2|12984.2|12981.2|12970.2|516
1664295600000|2022-09-27 16:20:00|12983.2|12973.2|12984.2|12973.2|12993.2|12982.2|12983.2|12972.2|251
1664295900000|2022-09-27 16:25:00|12985.2|12974.2|12993.2|12981.2|12997.2|12985.2|12984.2|12973.2|215
1664296200000|2022-09-27 16:30:00|12992.2|12980.2|12998.2|12986.2|12998.2|12987.2|12991.2|12980.2|166
1664296500000|2022-09-27 16:35:00|12999.2|12987.2|12987.2|12976.2|13000.2|12989.2|12984.2|12973.2|242
1664296800000|2022-09-27 16:40:00|12988.2|12975.2|12987.2|12975.2|12991.2|12980.2|12983.2|12972.2|437
1664297100000|2022-09-27 16:45:00|12989.2|12978.2|12989.2|12978.2|12994.2|12982.2|12986.2|12974.2|500
1664297400000|2022-09-27 16:50:00|12990.2|12979.2|12996.2|12985.2|12997.2|12986.2|12983.2|12971.2|102
1664297700000|2022-09-27 16:55:00|12997.2|12984.2|12993.2|12981.2|12997.2|12985.2|12991.2|12979.2|64
1664298000000|2022-09-27 17:00:00|12992.2|12980.2|12989.2|12978.2|12994.2|12983.2|12984.2|12973.2|146
1664298300000|2022-09-27 17:05:00|12988.2|12977.2|12990.2|12978.2|12997.2|12986.2|12988.2|12977.2|146
1664298600000|2022-09-27 17:10:00|12989.2|12979.2|12989.2|12978.2|12990.2|12979.2|12986.2|12974.2|47
1664298900000|2022-09-27 17:15:00|12988.2|12977.2|12989.2|12978.2|12991.2|12980.2|12987.2|12976.2|121
1664299200000|2022-09-27 17:20:00|12990.2|12977.2|12983.2|12972.2|12990.2|12979.2|12983.2|12972.2|91
1664299500000|2022-09-27 17:25:00|12984.2|12971.2|12982.2|12970.2|12987.2|12975.2|12979.2|12968.2|193
1664299800000|2022-09-27 17:30:00|12981.2|12969.2|12986.2|12974.2|12987.2|12976.2|12979.2|12968.2|101
1664300100000|2022-09-27 17:35:00|12987.2|12975.2|12982.2|12971.2|12988.2|12977.2|12981.2|12970.2|67
1664300400000|2022-09-27 17:40:00|12981.2|12970.2|12981.2|12969.2|12982.2|12971.2|12977.2|12966.2|96
1664300700000|2022-09-27 17:45:00|12982.2|12970.2|12983.2|12972.2|12985.2|12974.2|12982.2|12970.2|65
1664301000000|2022-09-27 17:50:00|12982.2|12971.2|12982.2|12971.2|12984.2|12973.2|12980.2|12968.2|49
1664301300000|2022-09-27 17:55:00|12981.2|12970.2|12987.2|12975.2|12987.2|12976.2|12979.2|12968.2|65
1664301600000|2022-09-27 18:00:00|12986.2|12976.2|12989.2|12977.2|12993.2|12982.2|12984.2|12973.2|171
1664301900000|2022-09-27 18:05:00|12988.2|12976.2|12987.2|12976.2|12989.2|12978.2|12985.2|12973.2|127
1664302200000|2022-09-27 18:10:00|12988.2|12975.2|12982.2|12971.2|12988.2|12977.2|12982.2|12971.2|118
1664302500000|2022-09-27 18:15:00|12981.2|12970.2|12982.2|12971.2|12985.2|12974.2|12981.2|12969.2|71
1664302800000|2022-09-27 18:20:00|12981.2|12970.2|12985.2|12974.2|12986.2|12974.2|12980.2|12969.2|104
1664303100000|2022-09-27 18:25:00|12984.2|12973.2|12986.2|12975.2|12987.2|12975.2|12982.2|12971.2|69
1664303400000|2022-09-27 18:30:00|12985.2|12974.2|12989.2|12978.2|12989.2|12978.2|12982.2|12971.2|57
1664303700000|2022-09-27 18:35:00|12988.2|12977.2|13004.2|12992.2|13004.2|12993.2|12987.2|12976.2|190
1664304000000|2022-09-27 18:40:00|13003.2|12993.2|13005.7|12995.7|13010.2|12999.2|13003.2|12993.2|232
1664304300000|2022-09-27 18:45:00|13005.2|12995.2|13014.7|13004.7|13016.7|13006.7|13003.7|12993.7|268
1664304600000|2022-09-27 18:50:00|13015.2|13005.2|13010.7|13000.7|13015.7|13005.7|13010.7|13000.7|283
1664304900000|2022-09-27 18:55:00|13010.2|13000.2|13014.7|13004.7|13015.2|13005.2|13008.2|12998.2|188
1664305200000|2022-09-27 19:00:00|13013.7|13003.7|13010.7|13000.7|13014.2|13004.2|13002.7|12992.7|326
1664305500000|2022-09-27 19:05:00|13011.2|13001.2|13011.7|13001.7|13011.7|13001.7|13006.7|12996.7|130
1664305800000|2022-09-27 19:10:00|13011.2|13001.2|13012.2|13002.2|13014.7|13004.7|13009.7|12999.7|187
1664306100000|2022-09-27 19:15:00|13011.7|13001.7|13014.2|13004.2|13014.7|13004.7|13007.7|12997.7|116
1664306400000|2022-09-27 19:20:00|13013.7|13003.7|13012.7|13002.7|13014.7|13004.7|13008.7|12998.7|87
1664306700000|2022-09-27 19:25:00|13012.2|13002.2|13007.7|12997.7|13012.2|13002.2|13003.7|12993.7|145
1664307000000|2022-09-27 19:30:00|13008.2|12998.2|12997.7|12987.7|13008.2|12998.2|12996.7|12986.7|370
1664307300000|2022-09-27 19:35:00|12996.7|12986.7|12999.2|12989.2|12999.7|12989.7|12995.2|12985.2|266
1664307600000|2022-09-27 19:40:00|12998.7|12988.7|13006.2|12996.2|13006.7|12996.7|12998.2|12988.2|260
1664307900000|2022-09-27 19:45:00|13005.7|12995.7|13007.7|12997.7|13009.7|12999.7|12999.7|12989.7|451
1664308200000|2022-09-27 19:50:00|13007.2|12997.2|13013.2|13003.2|13015.2|13005.2|13004.7|12994.7|656
1664308500000|2022-09-27 19:55:00|13012.7|13002.7|13010.7|13000.7|13014.2|13004.2|13008.7|12998.7|148
1664308800000|2022-09-27 20:00:00|13010.2|13000.2|13009.2|12999.2|13011.2|13001.2|13006.7|12996.7|110
1664309100000|2022-09-27 20:05:00|13009.7|12999.7|13012.2|13002.2|13013.2|13003.2|13009.2|12999.2|51
1664309400000|2022-09-27 20:10:00|13011.7|13001.7|13009.7|12999.7|13011.7|13001.7|13009.7|12999.7|30
1664309700000|2022-09-27 20:15:00|13009.2|12999.2|13013.2|13003.2|13014.2|13004.2|13009.2|12999.2|110
1664310000000|2022-09-27 20:20:00|13012.7|13002.7|13010.7|13000.7|13013.2|13003.2|13009.7|12999.7|83
1664310300000|2022-09-27 20:25:00|13011.7|13001.7|13009.7|12999.7|13012.2|13002.2|13008.7|12998.7|289
1664310600000|2022-09-27 20:30:00|13009.2|12999.2|13009.7|12999.7|13010.2|13000.2|13007.7|12997.7|4
1664310900000|2022-09-27 20:35:00|13010.2|13000.2|13005.2|12995.2|13010.2|13000.2|13005.2|12995.2|70
1664311200000|2022-09-27 20:40:00|13006.2|12996.2|13006.7|12996.7|13007.2|12997.2|13003.7|12993.7|145
1664311500000|2022-09-27 20:45:00|13007.2|12997.2|13008.2|12998.2|13008.2|12998.2|13006.2|12996.2|11
1664311800000|2022-09-27 20:50:00|13007.7|12997.7|13006.2|12996.2|13007.7|12997.7|13005.7|12995.7|7
1664312100000|2022-09-27 20:55:00|13007.2|12997.2|13006.7|12996.7|13007.7|12997.7|13004.2|12994.2|32
1664312400000|2022-09-27 21:00:00|13006.2|12996.2|13007.2|12997.2|13010.7|13000.7|13006.2|12996.2|6
1664313300000|2022-09-27 21:15:00|13014.2|12990.2|13014.9|12990.9|13015.3|12991.3|13013.9|12989.9|1
1664313600000|2022-09-27 21:20:00|13015.1|12991.1|13015|12991|13015.8|12991.8|13014.7|12990.7|0
1664313900000|2022-09-27 21:25:00|13014.9|12990.9|13013.9|12989.9|13015.7|12991.7|13013.9|12989.9|0
1664314200000|2022-09-27 21:30:00|13013.7|12989.7|13013.9|12989.9|13014.4|12990.4|13013.1|12989.1|0
1664314500000|2022-09-27 21:35:00|13013.8|12989.8|13014.1|12990.1|13014.6|12990.6|13013.4|12989.4|0
1664314800000|2022-09-27 21:40:00|13013.8|12989.8|13015.9|12991.9|13015.9|12991.9|13012.6|12988.6|0
1664315100000|2022-09-27 21:45:00|13015|12991|13014.3|12990.3|13015|12991|13012.2|12988.2|0
1664315400000|2022-09-27 21:50:00|13013.8|12989.8|13015|12991|13015.4|12991.4|13013.7|12989.7|0
1664315700000|2022-09-27 21:55:00|13015.1|12991.1|13020.6|12996.6|13020.6|12996.6|13014.8|12990.8|0
1664316000000|2022-09-27 22:00:00|13021.3|12997.3|13025.5|13001.5|13033.7|13009.7|13018.5|12994.5|0
1664316300000|2022-09-27 22:05:00|13024.9|13000.9|13022.7|12998.7|13029|13005|13020.2|12996.2|0
1664316600000|2022-09-27 22:10:00|13023|12999|13017|12993|13023.4|12999.4|13015.5|12991.5|0
1664316900000|2022-09-27 22:15:00|13017.6|12993.6|13013.4|12989.4|13022|12998|13013.4|12989.4|0
1664317200000|2022-09-27 22:20:00|13014.1|12990.1|13009.9|12985.9|13018.7|12994.7|13009.9|12985.9|0
1664317500000|2022-09-27 22:25:00|13010.5|12986.5|13011.3|12987.3|13012.7|12988.7|13010.5|12986.5|0
1664317800000|2022-09-27 22:30:00|13009.4|12985.4|13014.8|12990.8|13017|12993|13007|12983|0
1664318100000|2022-09-27 22:35:00|13015.5|12991.5|13022.7|12998.7|13023.4|12999.4|13015.5|12991.5|0
1664318400000|2022-09-27 22:40:00|13022|12998|13020.2|12996.2|13022|12998|13016.2|12992.2|0
1664318700000|2022-09-27 22:45:00|13020.5|12996.5|13019.1|12995.1|13021.6|12997.6|13016.6|12992.6|0
1664319000000|2022-09-27 22:50:00|13018.8|12994.8|13022|12998|13022.7|12998.7|13017|12993|0
1664319300000|2022-09-27 22:55:00|13022.6|12998.6|13027|13003|13027.8|13003.8|13022.6|12998.6|0
1664319600000|2022-09-27 23:00:00|13026.7|13002.7|13027|13003|13028.5|13004.5|13024.2|13000.2|0
1664319900000|2022-09-27 23:05:00|13027.7|13003.7|13029.2|13005.2|13029.9|13005.9|13024.9|13000.9|0
1664320200000|2022-09-27 23:10:00|13028.5|13004.5|13027|13003|13030.6|13006.6|13026.3|13002.3|0
1664320500000|2022-09-27 23:15:00|13026.7|13002.7|13018.3|12994.3|13027.8|13003.8|13016.9|12992.9|0
1664320800000|2022-09-27 23:20:00|13018.6|12994.6|13010.6|12986.6|13021.2|12997.2|13010.3|12986.3|0
1664321100000|2022-09-27 23:25:00|13011|12987|13015.9|12991.9|13015.9|12991.9|13011|12987|0
1664321400000|2022-09-27 23:30:00|13016.5|12992.5|13020.9|12996.9|13023|12999|13016.5|12992.5|0
1664321700000|2022-09-27 23:35:00|13021.2|12997.2|13026.8|13002.8|13028|13004|13021.2|12997.2|0
1664322000000|2022-09-27 23:40:00|13026.5|13002.5|13029.7|13005.7|13033.9|13009.9|13026.1|13002.1|0
1664322300000|2022-09-27 23:45:00|13030.3|13006.3|13027.9|13003.9|13033.2|13009.2|13026.8|13002.8|0
1664322600000|2022-09-27 23:50:00|13028.2|13004.2|13012.3|12988.3|13028.3|13004.3|13012.3|12988.3|0
1664322900000|2022-09-27 23:55:00|13012.6|12988.6|13008.7|12984.7|13018|12994|13007.3|12983.3|0
1664323200000|2022-09-28 00:00:00|13011.2|12987.2|13021|12997|13028.1|13004.1|13010.8|12986.8|0
1664323500000|2022-09-28 00:05:00|13021.7|12997.7|13025.3|13001.3|13027.4|13003.4|13018.2|12994.2|0
1664323800000|2022-09-28 00:10:00|13025.6|13001.6|13038.4|13014.4|13040.3|13016.3|13025.6|13001.6|0
1664324100000|2022-09-28 00:15:00|13038.3|13014.3|13040.3|13016.3|13044.1|13020.1|13033.1|13009.1|0
1664324400000|2022-09-28 00:20:00|13041|13017|13041.6|13017.6|13042.5|13018.5|13037.5|13013.5|0
1664324700000|2022-09-28 00:25:00|13041.9|13017.9|13032|13008|13042.2|13018.2|13028.5|13004.5|0
1664325000000|2022-09-28 00:30:00|13032.6|13008.6|13022.1|12998.1|13034.5|13010.5|13016.4|12992.4|0
1664325300000|2022-09-28 00:35:00|13022.7|12998.7|13026|13002|13027.7|13003.7|13019.2|12995.2|0
1664325600000|2022-09-28 00:40:00|13026.7|13002.7|13021.9|12997.9|13032.6|13008.6|13020|12996|0
1664325900000|2022-09-28 00:45:00|13021.3|12997.3|13011|12987|13021.3|12997.3|13010.1|12986.1|0
1664326200000|2022-09-28 00:50:00|13010.4|12986.4|13017.4|12993.4|13018.1|12994.1|13010.1|12986.1|0
1664326500000|2022-09-28 00:55:00|13018.1|12994.1|13012.4|12988.4|13020.9|12996.9|13011.8|12987.8|0
1664326800000|2022-09-28 01:00:00|13012.1|12988.1|13018.7|13008.7|13018.7|13008.7|13008.2|12988.1|2198
1664327100000|2022-09-28 01:05:00|13018.2|13008.2|13022.2|13012.2|13036.2|13026.2|13016.2|13006.2|1249
1664327400000|2022-09-28 01:10:00|13021.7|13011.7|13007.2|12997.2|13022.2|13012.2|13004.7|12994.7|3151
1664327700000|2022-09-28 01:15:00|13007.7|12997.7|13016.2|13006.2|13020.7|13010.7|12997.7|12987.7|3670
1664328000000|2022-09-28 01:20:00|13016.7|13006.7|13006.2|12996.2|13026.7|13016.7|13000.2|12990.2|4526
1664328300000|2022-09-28 01:25:00|13007.2|12997.2|13000.7|12990.7|13010.7|13000.7|12987.7|12977.7|4859
1664328600000|2022-09-28 01:30:00|13000.2|12990.2|13003.7|12993.7|13013.2|13003.2|12991.2|12981.2|16890
1664328900000|2022-09-28 01:35:00|13004.2|12994.2|13004.7|12994.7|13027.2|13017.2|12984.2|12974.2|10010
1664329200000|2022-09-28 01:40:00|13005.7|12995.7|13007.2|12997.2|13021.2|13011.2|12992.7|12982.7|8280
1664329500000|2022-09-28 01:45:00|13005.2|12995.2|13004.2|12994.2|13010.2|13000.2|12989.2|12979.2|7358
1664329800000|2022-09-28 01:50:00|13005.2|12995.2|13027.2|13017.2|13027.2|13017.2|13000.2|12990.2|6442
1664330100000|2022-09-28 01:55:00|13028.2|13018.2|13025.2|13015.2|13048.2|13038.2|13024.2|13014.2|4708
1664330400000|2022-09-28 02:00:00|13026.2|13016.2|13011.2|13001.2|13034.2|13024.2|13011.2|13001.2|3581
1664330700000|2022-09-28 02:05:00|13010.2|13000.2|13017.2|13007.2|13024.2|13014.2|12998.2|12988.2|3585
1664331000000|2022-09-28 02:10:00|13018.2|13008.2|13013.2|13003.2|13026.2|13016.2|13004.2|12994.2|5108
1664331300000|2022-09-28 02:15:00|13014.2|13004.2|13008.2|12998.2|13018.2|13008.2|12998.2|12988.2|4971
1664331600000|2022-09-28 02:20:00|13009.2|12999.2|12983.2|12973.2|13009.2|12999.2|12982.2|12972.2|4167
1664331900000|2022-09-28 02:25:00|12984.2|12974.2|13010.2|13000.2|13010.2|13000.2|12979.2|12969.2|3227
1664332200000|2022-09-28 02:30:00|13009.2|12999.2|13024.2|13014.2|13030.2|13020.2|13007.2|12997.2|3130
1664332500000|2022-09-28 02:35:00|13026.2|13016.2|13044.2|13034.2|13049.2|13039.2|13012.2|13002.2|4487
1664332800000|2022-09-28 02:40:00|13043.2|13033.2|13020.2|13010.2|13043.2|13033.2|13018.2|13008.2|2879
1664333100000|2022-09-28 02:45:00|13021.2|13011.2|13009.2|12999.2|13022.2|13012.2|13009.2|12999.2|2781
1664333400000|2022-09-28 02:50:00|13008.2|12998.2|13000.2|12990.2|13014.2|13004.2|12998.2|12988.2|4527
1664333700000|2022-09-28 02:55:00|13001.2|12991.2|12999|12989|13005|12995|12997|12987|3528
1664334000000|2022-09-28 03:00:00|13000|12990|13003|12993|13016|13006|13000|12990|2018
1664334300000|2022-09-28 03:05:00|13005|12995|13008|12998|13017|13007|12989|12979|4194
1664334600000|2022-09-28 03:10:00|13007|12997|13021|13011|13033|13023|12999|12989|3609
1664334900000|2022-09-28 03:15:00|13020|13010|13028|13018|13029|13019|13010|13000|2272
1664335200000|2022-09-28 03:20:00|13027|13017|13032|13022|13037|13027|13023|13013|2664
1664335500000|2022-09-28 03:25:00|13033|13023|13034|13024|13044|13034|13014|13004|2650
1664335800000|2022-09-28 03:30:00|13032|13022|13026|13016|13032|13022|13021|13011|866
1664336100000|2022-09-28 03:35:00|13027|13017|13024|13014|13027|13017|13021|13011|955
1664336400000|2022-09-28 03:40:00|13023|13013|13017|13007|13023|13013|13016|13006|1212
1664336700000|2022-09-28 03:45:00|13016|13006|13017|13007|13018|13008|13013|13003|668
1664337000000|2022-09-28 03:50:00|13018|13008|13018|13008|13020|13010|13016|13006|864
1664337300000|2022-09-28 03:55:00|13020|13010|13017|13007|13021|13011|13017|13007|810
1664337600000|2022-09-28 04:00:00|13018|13008|13018|13008|13019|13009|13014|13004|1550
1664337900000|2022-09-28 04:05:00|13016|13006|13021|13011|13021|13011|13016|13006|802
1664338200000|2022-09-28 04:10:00|13020|13010|13017|13007|13021|13011|13015|13005|840
1664338500000|2022-09-28 04:15:00|13018|13008|13020|13010|13020|13010|13016|13006|879
1664338800000|2022-09-28 04:20:00|13019|13009|13017|13007|13023|13013|13017|13007|1035
1664339100000|2022-09-28 04:25:00|13018|13008|13018|13008|13020|13010|13015|13005|1243
1664339400000|2022-09-28 04:30:00|13019|13009|13029|13019|13031|13021|13017|13007|1114
1664339700000|2022-09-28 04:35:00|13028|13018|13024|13014|13029|13019|13023|13013|1303
1664340000000|2022-09-28 04:40:00|13023|13013|13015|13005|13025|13015|13009|12999|1448
1664340300000|2022-09-28 04:45:00|13016|13006|13015|13005|13016|13006|13010|13000|736
1664340600000|2022-09-28 04:50:00|13013|13003|13014|13004|13015|13005|13012|13002|1038
1664340900000|2022-09-28 04:55:00|13012|13002|13015|13005|13015|13005|13010|13000|6454
1664341200000|2022-09-28 05:00:00|13016|13006|13004|12994|13016|13006|13001|12991|3942
1664341500000|2022-09-28 05:05:00|13003|12993|12989|12979|13005|12995|12985|12975|3489
1664341800000|2022-09-28 05:10:00|12987|12977|12940|12930|12989|12979|12937|12927|4708
1664342100000|2022-09-28 05:15:00|12941|12931|12942|12932|12948|12938|12927|12917|5745
1664342400000|2022-09-28 05:20:00|12941|12931|12958|12948|12966|12956|12934|12924|4482
1664342700000|2022-09-28 05:25:00|12960|12950|12976|12966|12978|12968|12960|12950|3079
1664343000000|2022-09-28 05:30:00|12978|12968|12965|12955|12983|12973|12960|12950|2843
1664343300000|2022-09-28 05:35:00|12964|12954|12959|12949|12969|12959|12953|12943|3324
1664343600000|2022-09-28 05:40:00|12960|12950|12998|12988|13000|12990|12960|12950|3275
1664343900000|2022-09-28 05:45:00|12999|12989|12986|12976|13008|12998|12983|12973|3180
1664344200000|2022-09-28 05:50:00|12987|12977|12976|12966|12993|12983|12971|12961|2405
1664344500000|2022-09-28 05:55:00|12975|12965|12999|12989|13000|12990|12974|12964|2049
1664344800000|2022-09-28 06:00:00|12998|12988|13005|12995|13005|12995|12991|12981|2582
1664345100000|2022-09-28 06:05:00|13003|12993|13009|12999|13013|13003|13000|12990|3259
1664345400000|2022-09-28 06:10:00|13007|12997|12990|12980|13009|12999|12990|12980|4405
1664345700000|2022-09-28 06:15:00|12992|12982|12985|12975|12993|12983|12975|12965|3883
1664346000000|2022-09-28 06:20:00|12986|12976|12970|12960|12987|12977|12963|12953|2304
1664346300000|2022-09-28 06:25:00|12971|12961|12970|12960|12980|12970|12965|12955|2063
1664346600000|2022-09-28 06:30:00|12972|12962|12966|12956|12975|12965|12960|12950|2991
1664346900000|2022-09-28 06:35:00|12967|12957|12949|12939|12974|12964|12945|12935|3846
1664347200000|2022-09-28 06:40:00|12950|12940|12933|12923|12953|12943|12927|12917|5139
1664347500000|2022-09-28 06:45:00|12936|12926|12933|12923|12944|12934|12926|12916|4420
1664347800000|2022-09-28 06:50:00|12934|12924|12937|12927|12948|12938|12932|12922|6312
1664348100000|2022-09-28 06:55:00|12936|12926|12942|12932|12944|12934|12934|12924|7538
1664348400000|2022-09-28 07:00:00|12943|12931|12956|12945|12956|12945|12931|12920|4325
1664348700000|2022-09-28 07:05:00|12955|12944|12944|12932|12957|12946|12944|12932|1489
1664349000000|2022-09-28 07:10:00|12943|12933|12928|12917|12947|12936|12923|12911|4595
1664349300000|2022-09-28 07:15:00|12927|12916|12936|12924|12939|12928|12926|12914|998
1664349600000|2022-09-28 07:20:00|12935|12925|12930|12918|12944|12932|12929|12918|1297
1664349900000|2022-09-28 07:25:00|12931|12919|12940|12929|12942|12931|12927|12916|942
1664350200000|2022-09-28 07:30:00|12939|12928|12947|12935|12949|12938|12934|12922|2127
1664350500000|2022-09-28 07:35:00|12948|12936|12945|12933|12950|12939|12942|12931|925
1664350800000|2022-09-28 07:40:00|12946|12934|12950|12939|12950|12939|12944|12933|909
1664351100000|2022-09-28 07:45:00|12951|12938|12944|12932|12951|12939|12944|12932|1286
1664351400000|2022-09-28 07:50:00|12945|12933|12953|12941|12954|12943|12944|12932|1861
1664351700000|2022-09-28 07:55:00|12952|12942|12945|12933|12955|12944|12945|12933|999
1664352000000|2022-09-28 08:00:00|12946|12934|12940|12929|12954|12943|12940|12929|1521
1664352300000|2022-09-28 08:05:00|12941|12930|12940|12928|12947|12935|12940|12928|1208
1664352600000|2022-09-28 08:10:00|12939|12929|12947|12935|12949|12937|12939|12929|1695
1664352900000|2022-09-28 08:15:00|12948|12936|12944|12933|12951|12940|12941|12929|2258
1664353200000|2022-09-28 08:20:00|12945|12932|12949|12938|12953|12942|12944|12931|1135
1664353500000|2022-09-28 08:25:00|12948|12937|12943|12930|12956|12945|12942|12929|2602
1664353800000|2022-09-28 08:30:00|12954.6|12930.6|12948.2|12924.2|12956.5|12932.5|12945.6|12921.6|0
1664354100000|2022-09-28 08:35:00|12947.5|12923.5|12945.7|12921.7|12959.6|12935.6|12945.1|12921.1|739
1664354400000|2022-09-28 08:40:00|12945.4|12921.4|12951.5|12927.5|12952.8|12928.8|12943.9|12919.9|0
1664354700000|2022-09-28 08:45:00|12951.3|12927.3|12950.5|12926.5|12952.1|12928.1|12948.3|12924.3|0
1664355000000|2022-09-28 08:50:00|12966.7|12942.7|12977.3|12953.3|12978.2|12954.2|12961.1|12937.1|0
1664355300000|2022-09-28 08:55:00|12977.9|12953.9|12967.8|12943.8|12981|12957|12965.6|12941.6|0
1664355600000|2022-09-28 09:00:00|12937|12924|12946|12935|12952|12940|12937|12924|533
1664355900000|2022-09-28 09:05:00|12947|12936|12940|12928|12948|12936|12937|12926|376
1664356200000|2022-09-28 09:10:00|12939|12927|12931|12919|12940|12928|12929|12918|578
1664356500000|2022-09-28 09:15:00|12930|12918|12928|12915|12935|12924|12925|12914|467
1664356800000|2022-09-28 09:20:00|12927|12916|12929|12918|12931|12919|12926|12915|301
1664357100000|2022-09-28 09:25:00|12930|12917|12935|12923|12935|12923|12928|12917|310
1664357400000|2022-09-28 09:30:00|12934|12924|12940|12928|12942|12930|12934|12922|404
1664357700000|2022-09-28 09:35:00|12939|12927|12935|12923|12939|12927|12931|12920|350
1664358000000|2022-09-28 09:40:00|12934|12922|12939|12928|12942|12931|12933|12922|303
1664358300000|2022-09-28 09:45:00|12940|12929|12938|12927|12942|12930|12936|12925|303
1664358600000|2022-09-28 09:50:00|12939|12928|12936|12925|12939|12928|12932|12921|377
1664358900000|2022-09-28 09:55:00|12937|12924|12933|12922|12938|12926|12931|12920|626
1664359200000|2022-09-28 10:00:00|12932|12921|12933|12921|12964|12952|12928|12917|1574
1664359500000|2022-09-28 10:05:00|12932|12922|12941|12929|12944|12933|12924|12912|507
1664359800000|2022-09-28 10:10:00|12940|12928|12952|12940|12956|12944|12939|12928|334
1664360100000|2022-09-28 10:15:00|12953|12941|12963|12952|12963|12952|12947|12936|473
1664360400000|2022-09-28 10:20:00|12962|12951|12969|12957|12971|12960|12960|12949|330
1664360700000|2022-09-28 10:25:00|12970|12958|12961|12950|12971|12958|12954|12943|258
1664361000000|2022-09-28 10:30:00|12962|12949|12954|12942|12963|12952|12951|12940|230
1664361300000|2022-09-28 10:35:00|12953|12941|12964|12952|12964|12953|12952|12941|239
1664361600000|2022-09-28 10:40:00|12965|12953|12967|12955|12970|12958|12960|12948|297
1664361900000|2022-09-28 10:45:00|12966|12956|12964|12952|12966|12956|12958|12946|753
1664362200000|2022-09-28 10:50:00|12963|12953|12971|12959|12973|12962|12963|12951|384
1664362500000|2022-09-28 10:55:00|12970|12958|12970|12959|12974|12963|12968|12957|294
1664362800000|2022-09-28 11:00:00|12971|12960|12964|12953|12971|12960|12964|12953|308
1664363100000|2022-09-28 11:05:00|12963|12952|12961|12949|12964|12952|12958|12947|210
1664363400000|2022-09-28 11:10:00|12960|12948|12959|12947|12967|12956|12958|12947|111
1664363700000|2022-09-28 11:15:00|12960|12948|12967|12955|12967|12956|12959|12947|157
1664364000000|2022-09-28 11:20:00|12966|12954|12963|12952|12967|12955|12960|12949|83
1664364300000|2022-09-28 11:25:00|12964|12951|12961|12949|12965|12954|12961|12949|28
1664364600000|2022-09-28 11:30:00|12960|12950|12962|12951|12966|12955|12960|12950|69
1664364900000|2022-09-28 11:35:00|12963|12952|12956|12944|12964|12952|12951|12940|658
1664365200000|2022-09-28 11:40:00|12957|12945|12964|12952|12964|12953|12954|12943|134
1664365500000|2022-09-28 11:45:00|12963|12951|12962|12951|12963|12952|12957|12946|97
1664365800000|2022-09-28 11:50:00|12963|12950|12964|12952|12964|12953|12960|12948|41
1664366100000|2022-09-28 11:55:00|12965|12953|12965|12954|12965|12954|12961|12950|113
1664366400000|2022-09-28 12:00:00|12964|12953|12969|12958|12972|12961|12964|12953|216
1664366700000|2022-09-28 12:05:00|12968|12957|12966|12954|12971|12959|12965|12954|61
1664367000000|2022-09-28 12:10:00|12965|12953|12961|12949|12965|12954|12959|12948|58
1664367300000|2022-09-28 12:15:00|12962|12950|12962|12951|12964|12953|12958|12946|60
1664367600000|2022-09-28 12:20:00|12963|12952|12971|12960|12974|12962|12963|12952|379
1664367900000|2022-09-28 12:25:00|12970|12959|12967|12956|12972|12961|12965|12954|104
1664368200000|2022-09-28 12:30:00|12966|12955|12973|12962|12973|12962|12965|12954|59
1664368500000|2022-09-28 12:35:00|12974|12963|12975|12963|12977|12965|12972|12960|213
1664368800000|2022-09-28 12:40:00|12976|12964|12981|12970|12982|12971|12972|12961|137
1664369100000|2022-09-28 12:45:00|12982|12971|12974|12963|12985|12974|12974|12963|294
1664369400000|2022-09-28 12:50:00|12973|12962|12974|12963|12976|12965|12972|12961|133
1664369700000|2022-09-28 12:55:00|12973|12962|12972|12961|12974|12963|12970|12959|146
1664370000000|2022-09-28 13:00:00|12971|12960|12974|12962|12975|12964|12969|12958|154
1664370300000|2022-09-28 13:05:00|12973|12963|12970|12959|12979|12968|12969|12958|155
1664370600000|2022-09-28 13:10:00|12971|12958|12971|12960|12973|12961|12964|12953|373
1664370900000|2022-09-28 13:15:00|12972|12961|12973|12961|12977|12965|12971|12960|380
1664371200000|2022-09-28 13:20:00|12972|12960|12983|12972|12984|12972|12971|12960|177
1664371500000|2022-09-28 13:25:00|12982|12971|12976|12965|12984|12972|12976|12965|374
1664371800000|2022-09-28 13:30:00|12975|12964|12975|12963|12979|12967|12967|12956|935
1664372100000|2022-09-28 13:35:00|12974|12961|12977|12965|12984|12972|12972|12961|376
1664372400000|2022-09-28 13:40:00|12978|12966|12992|12980|12992|12981|12976|12965|872
1664372700000|2022-09-28 13:45:00|12991|12979|12991|12980|12998|12987|12981|12969|730
1664373000000|2022-09-28 13:50:00|12992|12979|12991|12979|13000|12989|12989|12978|845
1664373300000|2022-09-28 13:55:00|12992|12980|12982|12971|12999|12987|12982|12971|573
1664373600000|2022-09-28 14:00:00|12983|12972|12987|12976|12998|12987|12981|12970|774
1664373900000|2022-09-28 14:05:00|12988|12975|12983|12972|12996|12984|12983|12972|798
1664374200000|2022-09-28 14:10:00|12984|12971|12992|12980|12993|12982|12984|12971|198
1664374500000|2022-09-28 14:15:00|12993|12981|12988|12976|12993|12982|12985|12973|202
1664374800000|2022-09-28 14:20:00|12987|12975|13000|12988|13000|12988|12987|12975|424
1664375100000|2022-09-28 14:25:00|12999|12987|13008|12997|13008|12997|12997|12986|354
1664375400000|2022-09-28 14:30:00|13007|12996|13008|12996|13009|12998|13003|12992|400
1664375700000|2022-09-28 14:35:00|13007|12997|13008|12997|13013|13002|13006|12995|392
1664376000000|2022-09-28 14:40:00|13009|12996|13011|12999|13013|13002|13003|12991|409
1664376300000|2022-09-28 14:45:00|13010|12998|13020|13009|13020|13009|13010|12998|637
1664376600000|2022-09-28 14:50:00|13019|13008|13017|13005|13019|13008|13014|13002|415
1664376900000|2022-09-28 14:55:00|13016|13004|13006|12994|13017|13006|13005|12994|642
1664377200000|2022-09-28 15:00:00|13005|12993|13008|12997|13014|13003|13002|12991|195
1664377500000|2022-09-28 15:05:00|13007|12996|13000|12989|13008|12997|13000|12989|432
1664377800000|2022-09-28 15:10:00|13001|12988|13005|12994|13008|12997|13000|12988|538
1664378100000|2022-09-28 15:15:00|13006|12995|13008|12996|13008|12997|13005|12993|455
1664378400000|2022-09-28 15:20:00|13009|12997|13012|13001|13013|13002|13008|12996|488
1664378700000|2022-09-28 15:25:00|13013|13000|13005|12994|13013|13002|13004|12993|254
1664379000000|2022-09-28 15:30:00|13006|12995|13006|12995|13007|12996|13002|12991|283
1664379300000|2022-09-28 15:35:00|13007|12994|13010|12999|13012|13000|13004|12993|341
1664379600000|2022-09-28 15:40:00|13011|13000|13014|13003|13014|13003|13008|12996|332
1664379900000|2022-09-28 15:45:00|13013|13002|13018|13007|13019|13008|13013|13002|223
1664380200000|2022-09-28 15:50:00|13017|13006|13023|13012|13024|13013|13017|13006|286
1664380500000|2022-09-28 15:55:00|13024|13013|13026|13015|13027|13016|13024|13012|340
1664380800000|2022-09-28 16:00:00|13027|13016|13028|13017|13029|13018|13025|13013|167
1664381100000|2022-09-28 16:05:00|13029|13018|13031|13019|13032|13020|13026|13015|267
1664381400000|2022-09-28 16:10:00|13032|13020|13041|13030|13042|13031|13032|13020|626
1664381700000|2022-09-28 16:15:00|13040|13029|13042|13030|13044|13032|13038|13026|477
1664382000000|2022-09-28 16:20:00|13041|13031|13032|13020|13041|13031|13032|13020|138
1664382300000|2022-09-28 16:25:00|13031|13021|13028|13017|13032|13021|13026|13015|117
1664382600000|2022-09-28 16:30:00|13029|13018|13033|13022|13033|13022|13028|13016|90
1664382900000|2022-09-28 16:35:00|13032|13021|13028|13017|13033|13022|13028|13017|154
1664383200000|2022-09-28 16:40:00|13029|13018|13036|13025|13036|13025|13028|13017|135
1664383500000|2022-09-28 16:45:00|13037|13026|13036|13025|13039|13028|13035|13024|90
1664383800000|2022-09-28 16:50:00|13035|13024|13031|13019|13036|13025|13029|13017|145
1664384100000|2022-09-28 16:55:00|13030|13020|13032|13021|13033|13022|13029|13017|89
1664384400000|2022-09-28 17:00:00|13033|13022|13034|13023|13035|13024|13031|13020|134
1664384700000|2022-09-28 17:05:00|13035|13024|13040|13029|13041|13029|13034|13024|210
1664385000000|2022-09-28 17:10:00|13039|13028|13036|13024|13040|13029|13034|13023|118
1664385300000|2022-09-28 17:15:00|13037|13025|13041|13030|13041|13030|13037|13025|117
1664385600000|2022-09-28 17:20:00|13039|13028|13038|13027|13041|13030|13038|13027|130
1664385900000|2022-09-28 17:25:00|13037|13026|13033|13022|13037|13026|13032|13020|82
1664386200000|2022-09-28 17:30:00|13032|13021|13033|13022|13034|13023|13031|13020|87
1664386500000|2022-09-28 17:35:00|13032|13021|13031|13020|13034|13023|13030|13019|39
1664386800000|2022-09-28 17:40:00|13032|13021|13032|13020|13035|13023|13031|13020|40
1664387100000|2022-09-28 17:45:00|13031|13021|13026|13015|13032|13021|13025|13014|134
1664387400000|2022-09-28 17:50:00|13027|13014|13028|13016|13028|13017|13024|13013|48
1664387700000|2022-09-28 17:55:00|13029|13017|13027|13016|13029|13018|13025|13014|27
1664388000000|2022-09-28 18:00:00|13028|13017|13030|13019|13030|13019|13027|13016|74
1664388300000|2022-09-28 18:05:00|13029|13018|13031|13020|13032|13021|13029|13018|86
1664388600000|2022-09-28 18:10:00|13030|13019|13032|13021|13033|13022|13030|13019|70
1664388900000|2022-09-28 18:15:00|13031|13020|13033|13021|13033|13022|13029|13018|101
1664389200000|2022-09-28 18:20:00|13032|13020|13032|13021|13033|13022|13031|13019|455
1664389500000|2022-09-28 18:25:00|13031|13020|13035|13024|13036|13025|13031|13020|137
1664389800000|2022-09-28 18:30:00|13036|13025|13038|13027|13039|13028|13036|13024|196
1664390100000|2022-09-28 18:35:00|13039|13028|13042|13030|13043|13032|13039|13028|384
1664390400000|2022-09-28 18:40:00|13041|13031|13035.5|13025.5|13042|13031|13034|13022|239
1664390700000|2022-09-28 18:45:00|13036.5|13026.5|13038.5|13028.5|13038.5|13028.5|13033.5|13023.5|206
1664391000000|2022-09-28 18:50:00|13039.5|13029.5|13041.5|13031.5|13042.5|13032.5|13039.5|13029.5|315
1664391300000|2022-09-28 18:55:00|13042.5|13032.5|13043.5|13033.5|13043.5|13033.5|13041.5|13031.5|350
1664391600000|2022-09-28 19:00:00|13044.5|13034.5|13051|13041|13052.5|13042.5|13044.5|13034.5|587
1664391900000|2022-09-28 19:05:00|13052.5|13042.5|13049.5|13039.5|13054|13044|13049.5|13039.5|603
1664392200000|2022-09-28 19:10:00|13049|13039|13049.5|13039.5|13052.5|13042.5|13048.5|13038.5|202
1664392500000|2022-09-28 19:15:00|13047.5|13037.5|13044.5|13034.5|13049.5|13039.5|13043.5|13033.5|139
1664392800000|2022-09-28 19:20:00|13045|13035|13045|13035|13047.5|13037.5|13042.5|13032.5|138
1664393100000|2022-09-28 19:25:00|13044.5|13034.5|13048|13038|13053.5|13043.5|13044.5|13034.5|284
1664393400000|2022-09-28 19:30:00|13047.5|13037.5|13054.5|13044.5|13054.5|13044.5|13047.5|13037.5|266
1664393700000|2022-09-28 19:35:00|13055|13045|13054.5|13044.5|13056.5|13046.5|13054.5|13044.5|272
1664394000000|2022-09-28 19:40:00|13053.5|13043.5|13057|13047|13057.5|13047.5|13053.5|13043.5|156
1664394300000|2022-09-28 19:45:00|13056|13046|13062|13052|13062.5|13052.5|13056|13046|505
1664394600000|2022-09-28 19:50:00|13061.5|13051.5|13056.5|13046.5|13061.5|13051.5|13056.5|13046.5|291
1664394900000|2022-09-28 19:55:00|13056|13046|13050.5|13040.5|13057|13047|13050|13040|395
1664395200000|2022-09-28 20:00:00|13050|13040|13048.5|13038.5|13052|13042|13047.5|13037.5|112
1664395500000|2022-09-28 20:05:00|13049.5|13039.5|13051.5|13041.5|13051.5|13041.5|13047.5|13037.5|45
1664395800000|2022-09-28 20:10:00|13051|13041|13053|13043|13053|13043|13051|13041|19
1664396100000|2022-09-28 20:15:00|13053.5|13043.5|13054.5|13044.5|13056.5|13046.5|13053.5|13043.5|65
1664396400000|2022-09-28 20:20:00|13054|13044|13051.5|13041.5|13054|13044|13050.5|13040.5|90
1664396700000|2022-09-28 20:25:00|13050.5|13040.5|13052|13042|13052.5|13042.5|13050.5|13040.5|28
1664397000000|2022-09-28 20:30:00|13052.5|13042.5|13052.5|13042.5|13054|13044|13051.5|13041.5|29
1664397300000|2022-09-28 20:35:00|13051.5|13041.5|13052.5|13042.5|13053|13043|13051.5|13041.5|9
1664397600000|2022-09-28 20:40:00|13051.5|13041.5|13049.5|13039.5|13053|13043|13049.5|13039.5|40
1664397900000|2022-09-28 20:45:00|13050|13040|13051|13041|13052.5|13042.5|13049.5|13039.5|52
1664398200000|2022-09-28 20:50:00|13051.5|13041.5|13050.5|13040.5|13051.5|13041.5|13049.5|13039.5|27
1664398500000|2022-09-28 20:55:00|13049.5|13039.5|13048.5|13038.5|13052|13042|13046.5|13036.5|231
1664398800000|2022-09-28 21:00:00|13048|13038|13049|13039|13049|13039|13047.5|13037.5|0
1664399400000|2022-09-28 21:10:00|13051.5|13041.5|13052|13042|13052|13042|13050|13040|1
1664399700000|2022-09-28 21:15:00|13056.4|13032.4|13056.9|13032.9|13056.9|13032.9|13056.4|13032.4|0
1664400000000|2022-09-28 21:20:00|13057.1|13033.1|13056.2|13032.2|13057.1|13033.1|13056.2|13032.2|0
1664400300000|2022-09-28 21:25:00|13056.5|13032.5|13056.5|13032.5|13057.8|13033.8|13055.7|13031.7|0
1664400600000|2022-09-28 21:30:00|13056.7|13032.7|13056.7|13032.7|13056.7|13032.7|13056.4|13032.4|0
1664400900000|2022-09-28 21:35:00|13056.8|13032.8|13057.1|13033.1|13057.7|13033.7|13056.7|13032.7|0
1664401200000|2022-09-28 21:40:00|13056.9|13032.9|13057.3|13033.3|13057.4|13033.4|13056.7|13032.7|0
1664401500000|2022-09-28 21:45:00|13057.2|13033.2|13064.1|13040.1|13064.4|13040.4|13057.2|13033.2|0
1664401800000|2022-09-28 21:50:00|13064.2|13040.2|13063.3|13039.3|13064.6|13040.6|13063|13039|0
1664402100000|2022-09-28 21:55:00|13063.2|13039.2|13060.6|13036.6|13064.4|13040.4|13060.6|13036.6|0
1664402400000|2022-09-28 22:00:00|13058.7|13034.7|13067.3|13043.3|13068.6|13044.6|13058.5|13034.5|0
1664402700000|2022-09-28 22:05:00|13067.9|13043.9|13068.9|13044.9|13074.4|13050.4|13066.6|13042.6|0
1664403000000|2022-09-28 22:10:00|13069|13045|13072.9|13048.9|13074.6|13050.6|13068.6|13044.6|0
1664403300000|2022-09-28 22:15:00|13073.2|13049.2|13068.6|13044.6|13073.2|13049.2|13067.2|13043.2|0
1664403600000|2022-09-28 22:20:00|13068.9|13044.9|13069|13045|13070.7|13046.7|13067.9|13043.9|0
1664403900000|2022-09-28 22:25:00|13069.3|13045.3|13072.8|13048.8|13074.2|13050.2|13067.9|13043.9|0
1664404200000|2022-09-28 22:30:00|13072.2|13048.2|13070|13046|13073.5|13049.5|13068.2|13044.2|0
1664404500000|2022-09-28 22:35:00|13069.7|13045.7|13066.5|13042.5|13070.7|13046.7|13065.8|13041.8|0
1664404800000|2022-09-28 22:40:00|13065.9|13041.9|13062.3|13038.3|13068.6|13044.6|13056|13032|0
1664405100000|2022-09-28 22:45:00|13061.7|13037.7|13050.4|13026.4|13062.3|13038.3|13046.9|13022.9|0
1664405400000|2022-09-28 22:50:00|13049.8|13025.8|13041.3|13017.3|13050.4|13026.4|13039.9|13015.9|0
1664405700000|2022-09-28 22:55:00|13041.6|13017.6|13047.6|13023.6|13047.6|13023.6|13041.6|13017.6|0
1664406000000|2022-09-28 23:00:00|13048.2|13024.2|13046.2|13022.2|13050.4|13026.4|13045.5|13021.5|0
1664406300000|2022-09-28 23:05:00|13045.9|13021.9|13051.1|13027.1|13051.8|13027.8|13044.1|13020.1|0
1664406600000|2022-09-28 23:10:00|13051.7|13027.7|13053.9|13029.9|13054.6|13030.6|13050.4|13026.4|0
1664406900000|2022-09-28 23:15:00|13053.6|13029.6|13054.6|13030.6|13055.3|13031.3|13051.4|13027.4|0
1664407200000|2022-09-28 23:20:00|13054.3|13030.3|13048.6|13024.6|13054.3|13030.3|13048.3|13024.3|0
1664407500000|2022-09-28 23:25:00|13049|13025|13053.2|13029.2|13053.9|13029.9|13047.6|13023.6|0
1664407800000|2022-09-28 23:30:00|13053.8|13029.8|13050.4|13026.4|13053.9|13029.9|13049|13025|0
1664408100000|2022-09-28 23:35:00|13050.1|13026.1|13043.9|13019.9|13050.4|13026.4|13043.9|13019.9|0
1664408400000|2022-09-28 23:40:00|13044.2|13020.2|13045.3|13021.3|13048.1|13024.1|13043.9|13019.9|0
1664408700000|2022-09-28 23:45:00|13044.7|13020.7|13051.6|13027.6|13053|13029|13043.9|13019.9|0
1664409000000|2022-09-28 23:50:00|13052.3|13028.3|13050.1|13026.1|13054.3|13030.3|13048.7|13024.7|0
1664409300000|2022-09-28 23:55:00|13050.8|13026.8|13052.2|13028.2|13054.3|13030.3|13049.4|13025.4|0
1664409600000|2022-09-29 00:00:00|13053.5|13029.5|13067.3|13043.3|13070|13046|13046.6|13022.6|0
1664409900000|2022-09-29 00:05:00|13067.6|13043.6|13065.2|13041.2|13075|13051|13065.2|13041.2|0
1664410200000|2022-09-29 00:10:00|13064.9|13040.9|13054.2|13030.2|13069.3|13045.3|13052.8|13028.8|0
1664410500000|2022-09-29 00:15:00|13054.8|13030.8|13064.2|13040.2|13064.2|13040.2|13054.2|13030.2|0
1664410800000|2022-09-29 00:20:00|13063.9|13039.9|13063.3|13039.3|13069.9|13045.9|13056.4|13032.4|0
1664411100000|2022-09-29 00:25:00|13063.7|13039.7|13071.2|13047.2|13071.9|13047.9|13062.1|13038.1|0
1664411400000|2022-09-29 00:30:00|13071.9|13047.9|13069.3|13045.3|13072.8|13048.8|13067.1|13043.1|0
1664411700000|2022-09-29 00:35:00|13069|13045|13067.2|13043.2|13071.2|13047.2|13065.5|13041.5|0
1664412000000|2022-09-29 00:40:00|13067.5|13043.5|13065.6|13041.6|13068.4|13044.4|13064|13040|0
1664412300000|2022-09-29 00:45:00|13066.2|13042.2|13072.4|13048.4|13072.4|13048.4|13054.9|13030.9|0
1664412600000|2022-09-29 00:50:00|13072.8|13048.8|13071.6|13047.6|13073.1|13049.1|13065.5|13041.5|0
1664412900000|2022-09-29 00:55:00|13071.3|13047.3|13069.3|13045.3|13075.9|13051.9|13053.7|13029.7|0
1664413200000|2022-09-29 01:00:00|13069|13045|13049.5|13039.5|13069|13053.5|13041.5|13031.5|2419
1664413500000|2022-09-29 01:05:00|13048.5|13038.5|13052.5|13042.5|13061.5|13051.5|13044.5|13034.5|1646
1664413800000|2022-09-29 01:10:00|13053|13043|13069|13059|13070.5|13060.5|13045.5|13035.5|1787
1664414100000|2022-09-29 01:15:00|13068.5|13058.5|13051.5|13041.5|13072.5|13062.5|13038|13028|5618
1664414400000|2022-09-29 01:20:00|13052|13042|13058|13048|13065|13055|13048|13038|1934
1664414700000|2022-09-29 01:25:00|13058.5|13048.5|13069.5|13059.5|13075|13065|13056.5|13046.5|3246
1664415000000|2022-09-29 01:30:00|13076.5|13066.5|13049|13039|13077.5|13067.5|13019|13009|21515
1664415300000|2022-09-29 01:35:00|13049.5|13039.5|13057|13047|13086.5|13076.5|13047|13037|13587
1664415600000|2022-09-29 01:40:00|13056.5|13046.5|13063|13053|13084.5|13074.5|13054|13044|8538
1664415900000|2022-09-29 01:45:00|13064|13054|13099|13089|13105|13095|13049|13039|9589
1664416200000|2022-09-29 01:50:00|13098|13088|13073|13063|13099|13089|13068|13058|5740
1664416500000|2022-09-29 01:55:00|13072|13062|13088|13078|13096|13086|13070|13060|6223
1664416800000|2022-09-29 02:00:00|13089|13079|13069|13059|13101|13091|13068|13058|4289
1664417100000|2022-09-29 02:05:00|13070|13060|13058|13048|13078|13068|13054|13044|3319
1664417400000|2022-09-29 02:10:00|13057|13047|13043|13033|13065|13055|13042|13032|3349
1664417700000|2022-09-29 02:15:00|13041|13031|13044|13034|13050|13040|13030|13020|3660
1664418000000|2022-09-29 02:20:00|13043|13033|13021|13011|13043|13033|13019|13009|4902
1664418300000|2022-09-29 02:25:00|13019|13009|13023|13013|13024|13014|13010|13000|4443
1664418600000|2022-09-29 02:30:00|13024|13014|13010|13000|13033|13023|13010|13000|3108
1664418900000|2022-09-29 02:35:00|13009|12999|12995|12985|13016|13006|12995|12985|2557
1664419200000|2022-09-29 02:40:00|12996|12986|13008|12998|13010|13000|12987|12977|3582
1664419500000|2022-09-29 02:45:00|13009|12999|13007|12997|13018|13008|13005|12995|2520
1664419800000|2022-09-29 02:50:00|13008|12998|13028|13018|13029|13019|13008|12998|1856
1664420100000|2022-09-29 02:55:00|13029|13019|13021|13011|13031|13021|13016|13006|2133
1664420400000|2022-09-29 03:00:00|13020|13010|12998|12988|13027|13017|12997|12987|2024
1664420700000|2022-09-29 03:05:00|12997|12987|13007|12997|13013|13003|12995|12985|2449
1664421000000|2022-09-29 03:10:00|13006|12996|12996|12986|13008|12998|12988|12978|2509
1664421300000|2022-09-29 03:15:00|12995|12985|12973|12963|12995|12985|12973|12963|3460
1664421600000|2022-09-29 03:20:00|12972|12962|12989|12979|13000|12990|12972|12962|2909
1664421900000|2022-09-29 03:25:00|12988|12978|12985|12975|12990|12980|12976|12966|1495
1664422200000|2022-09-29 03:30:00|12987|12977|12982|12972|12987|12977|12980|12970|489
1664422500000|2022-09-29 03:35:00|12983|12973|12989|12979|12989|12979|12977|12967|955
1664422800000|2022-09-29 03:40:00|12990|12980|12995|12985|12997|12987|12990|12980|962
1664423100000|2022-09-29 03:45:00|12994|12984|12995|12985|12999|12989|12993|12983|366
1664423400000|2022-09-29 03:50:00|12996|12986|12996|12986|12999|12989|12993|12983|375
1664423700000|2022-09-29 03:55:00|12995|12985|12995|12985|12997|12987|12992|12982|456
1664424000000|2022-09-29 04:00:00|12996|12986|12993|12983|12997|12987|12991|12981|171
1664424300000|2022-09-29 04:05:00|12994|12984|12993|12983|12995|12985|12991|12981|150
1664424600000|2022-09-29 04:10:00|12994|12984|12997|12987|12999|12989|12993|12983|228
1664424900000|2022-09-29 04:15:00|12996|12986|12998|12988|13000|12990|12996|12986|82
1664425200000|2022-09-29 04:20:00|13000|12990|13004|12994|13004|12994|12995|12985|466
1664425500000|2022-09-29 04:25:00|13002|12992|12999|12989|13002|12992|12998|12988|346
1664425800000|2022-09-29 04:30:00|12998|12988|12999|12989|13000|12990|12997|12987|223
1664426100000|2022-09-29 04:35:00|13000|12990|13003|12993|13003|12993|12997|12987|167
1664426400000|2022-09-29 04:40:00|13004|12994|13005|12995|13005|12995|13003|12993|136
1664426700000|2022-09-29 04:45:00|13004|12994|13000|12990|13005|12995|13000|12990|313
1664427000000|2022-09-29 04:50:00|13001|12991|12995|12985|13001|12991|12994|12984|335
1664427300000|2022-09-29 04:55:00|12994|12984|12992|12982|12996|12986|12992|12982|452
1664427600000|2022-09-29 05:00:00|12993|12983|13003|12993|13005|12995|12984|12974|2967
1664427900000|2022-09-29 05:05:00|13002|12992|13002|12992|13005|12995|12986|12976|3043
1664428200000|2022-09-29 05:10:00|13001|12991|12995|12985|13003|12993|12989|12979|1398
1664428500000|2022-09-29 05:15:00|12996|12986|12990|12980|12996|12986|12979|12969|2101
1664428800000|2022-09-29 05:20:00|12991|12981|12973|12963|12992|12982|12970|12960|2534
1664429100000|2022-09-29 05:25:00|12974|12964|12970|12960|12976|12966|12962|12952|2740
1664429400000|2022-09-29 05:30:00|12971|12961|12979|12969|12985|12975|12963|12953|2526
1664429700000|2022-09-29 05:35:00|12978|12968|12959|12949|12979|12969|12957|12947|2934
1664430000000|2022-09-29 05:40:00|12960|12950|12939|12929|12966|12956|12938|12928|6203
1664430300000|2022-09-29 05:45:00|12940|12930|12937|12927|12949|12939|12931|12921|3814
1664430600000|2022-09-29 05:50:00|12936|12926|12929|12919|12945|12935|12923|12913|3310
1664430900000|2022-09-29 05:55:00|12931|12921|12929|12919|12936|12926|12914|12904|3769
1664431200000|2022-09-29 06:00:00|12930|12920|12926|12916|12933|12923|12914|12904|3129
1664431500000|2022-09-29 06:05:00|12924|12914|12921|12911|12935|12925|12918|12908|2595
1664431800000|2022-09-29 06:10:00|12922|12912|12900|12890|12923|12913|12894|12884|4446
1664432100000|2022-09-29 06:15:00|12899|12889|12874|12864|12900|12890|12870|12860|4068
1664432400000|2022-09-29 06:20:00|12873|12863|12900|12890|12903|12893|12867|12857|3814
1664432700000|2022-09-29 06:25:00|12901|12891|12919|12909|12931|12921|12891|12881|3214
1664433000000|2022-09-29 06:30:00|12918|12908|12922|12912|12923|12913|12896|12886|4211
1664433300000|2022-09-29 06:35:00|12921|12911|12953|12943|12953|12943|12916|12906|4747
1664433600000|2022-09-29 06:40:00|12954|12944|12959|12949|12975|12965|12952|12942|5303
1664433900000|2022-09-29 06:45:00|12958|12948|12945|12935|12961|12951|12936|12926|3729
1664434200000|2022-09-29 06:50:00|12944|12934|12924|12914|12944|12934|12921|12911|3778
1664434500000|2022-09-29 06:55:00|12925|12915|12935|12925|12939|12929|12920|12910|7272
1664434800000|2022-09-29 07:00:00|12938|12924|12924|12912|12938|12927|12922|12911|4774
1664435100000|2022-09-29 07:05:00|12923|12913|12927|12916|12928|12916|12911|12899|2777
1664435400000|2022-09-29 07:10:00|12928|12917|12925|12914|12928|12917|12918|12907|1319
1664435700000|2022-09-29 07:15:00|12924|12913|12920|12909|12925|12914|12919|12907|669
1664436000000|2022-09-29 07:20:00|12919|12908|12917|12905|12919|12908|12911|12900|740
1664436300000|2022-09-29 07:25:00|12916|12906|12915|12904|12921|12909|12911|12900|416
1664436600000|2022-09-29 07:30:00|12914|12903|12914|12902|12920|12909|12909|12898|1126
1664436900000|2022-09-29 07:35:00|12913|12903|12913|12901|12914|12903|12905|12894|599
1664437200000|2022-09-29 07:40:00|12914|12902|12912|12901|12916|12905|12912|12900|352
1664437500000|2022-09-29 07:45:00|12913|12900|12915|12904|12915|12904|12908|12897|540
1664437800000|2022-09-29 07:50:00|12916|12903|12911|12900|12916|12905|12907|12896|371
1664438100000|2022-09-29 07:55:00|12912|12901|12912|12901|12919|12908|12911|12901|530
1664438400000|2022-09-29 08:00:00|12913|12902|12919|12908|12920|12909|12909|12898|764
1664438700000|2022-09-29 08:05:00|12920|12909|12931|12920|12932|12920|12920|12908|868
1664439000000|2022-09-29 08:10:00|12930|12919|12928|12917|12930|12919|12925|12913|532
1664439300000|2022-09-29 08:15:00|12929|12918|12927|12916|12929|12918|12922|12911|419
1664439600000|2022-09-29 08:20:00|12926|12915|12925|12914|12930|12919|12924|12912|553
1664439900000|2022-09-29 08:25:00|12924|12913|12931|12919|12932|12920|12923|12912|847
1664440200000|2022-09-29 08:30:00|12930.4|12906.4|12940.8|12916.8|12943|12919|12928.9|12904.9|1
1664440500000|2022-09-29 08:35:00|12941.1|12917.1|12921|12897|12942.1|12918.1|12918.2|12894.2|644
1664440800000|2022-09-29 08:40:00|12921.3|12897.3|12944.5|12920.5|12948.6|12924.6|12920.7|12896.7|0
1664441100000|2022-09-29 08:45:00|12944.8|12920.8|12936.4|12912.4|12948|12924|12932.9|12908.9|0
1664441400000|2022-09-29 08:50:00|12936|12912|12931.7|12907.7|12938.6|12914.6|12926.6|12902.6|0
1664441700000|2022-09-29 08:55:00|12931|12907|12929.8|12905.8|12933|12909|12924.2|12900.2|0
1664442000000|2022-09-29 09:00:00|12936|12924|12940|12928|12942|12931|12931|12919|721
1664442300000|2022-09-29 09:05:00|12941|12929|12950|12939|12952|12941|12941|12928|916
1664442600000|2022-09-29 09:10:00|12951|12938|12952|12941|12955|12944|12950|12937|251
1664442900000|2022-09-29 09:15:00|12954|12943|12953|12942|12962|12950|12952|12941|1383
1664443200000|2022-09-29 09:20:00|12954|12941|12955|12944|12956|12945|12951|12940|307
1664443500000|2022-09-29 09:25:00|12956|12945|12957|12946|12960|12949|12955|12944|590
1664443800000|2022-09-29 09:30:00|12958|12947|12957|12946|12962|12950|12956|12945|344
1664444100000|2022-09-29 09:35:00|12956|12945|12957|12946|12961|12950|12956|12945|170
1664444400000|2022-09-29 09:40:00|12958|12947|12970|12959|12970|12959|12956|12945|454
1664444700000|2022-09-29 09:45:00|12971|12958|12968|12957|12971|12960|12965|12954|274
1664445000000|2022-09-29 09:50:00|12969|12958|12966|12955|12971|12959|12963|12952|326
1664445300000|2022-09-29 09:55:00|12967|12956|12966|12955|12967|12956|12963|12952|157
1664445600000|2022-09-29 10:00:00|12967|12956|12955|12944|12968|12956|12954|12943|355
1664445900000|2022-09-29 10:05:00|12956|12945|12956|12945|12957|12946|12953|12942|135
1664446200000|2022-09-29 10:10:00|12957|12944|12957|12946|12960|12949|12954|12943|246
1664446500000|2022-09-29 10:15:00|12958|12947|12964|12953|12964|12953|12957|12946|156
1664446800000|2022-09-29 10:20:00|12963|12952|12965|12953|12965|12954|12961|12950|208
1664447100000|2022-09-29 10:25:00|12964|12952|12960|12949|12965|12953|12960|12949|114
1664447400000|2022-09-29 10:30:00|12961|12950|12964|12953|12966|12955|12960|12948|75
1664447700000|2022-09-29 10:35:00|12965|12952|12964|12953|12967|12956|12963|12952|49
1664448000000|2022-09-29 10:40:00|12965|12952|12963|12952|12965|12953|12962|12950|90
1664448300000|2022-09-29 10:45:00|12964|12953|12966|12955|12967|12956|12963|12952|76
1664448600000|2022-09-29 10:50:00|12965|12954|12971|12960|12972|12961|12964|12953|219
1664448900000|2022-09-29 10:55:00|12972|12959|12965|12954|12973|12961|12965|12954|73
1664449200000|2022-09-29 11:00:00|12966|12955|12968|12956|12968|12957|12965|12954|59
1664449500000|2022-09-29 11:05:00|12967|12957|12970|12959|12970|12959|12967|12956|21
1664449800000|2022-09-29 11:10:00|12971|12960|12972|12961|12972|12961|12967|12956|41
1664450100000|2022-09-29 11:15:00|12973|12962|12979|12968|12979|12968|12972|12962|203
1664450400000|2022-09-29 11:20:00|12978|12967|12974|12963|12980|12969|12974|12963|81
1664450700000|2022-09-29 11:25:00|12973|12962|12978|12967|12979|12967|12973|12962|250
1664451000000|2022-09-29 11:30:00|12977|12966|12973|12962|12981|12969|12973|12962|179
1664451300000|2022-09-29 11:35:00|12972|12961|12967|12956|12973|12962|12966|12955|178
1664451600000|2022-09-29 11:40:00|12968|12957|12972|12961|12975|12964|12968|12956|381
1664451900000|2022-09-29 11:45:00|12973|12960|12969|12958|12978|12967|12969|12958|223
1664452200000|2022-09-29 11:50:00|12970|12957|12971|12960|12972|12961|12969|12957|47
1664452500000|2022-09-29 11:55:00|12970|12959|12971|12959|12972|12960|12966|12955|109
1664452800000|2022-09-29 12:00:00|12972|12960|12971|12960|12974|12963|12969|12958|186
1664453100000|2022-09-29 12:05:00|12970|12959|12972|12961|12974|12962|12967|12955|442
1664453400000|2022-09-29 12:10:00|12973|12962|12971|12960|12973|12962|12969|12958|62
1664453700000|2022-09-29 12:15:00|12972|12959|12971|12960|12972|12961|12968|12957|99
1664454000000|2022-09-29 12:20:00|12970|12959|12974|12963|12974|12963|12970|12959|114
1664454300000|2022-09-29 12:25:00|12973|12962|12975|12964|12977|12966|12972|12960|193
1664454600000|2022-09-29 12:30:00|12974|12963|12953|12942|12974|12963|12953|12941|794
1664454900000|2022-09-29 12:35:00|12952|12941|12955|12944|12957|12945|12945|12934|287
1664455200000|2022-09-29 12:40:00|12956|12943|12956|12945|12957|12946|12951|12940|79
1664455500000|2022-09-29 12:45:00|12957|12944|12955|12944|12957|12945|12951|12940|153
1664455800000|2022-09-29 12:50:00|12954|12943|12958|12947|12960|12948|12954|12942|203
1664456100000|2022-09-29 12:55:00|12957|12946|12955|12944|12958|12947|12954|12943|297
1664456400000|2022-09-29 13:00:00|12954|12943|12953|12942|12957|12945|12949|12938|222
1664456700000|2022-09-29 13:05:00|12954|12943|12963|12952|12963|12952|12953|12941|183
1664457000000|2022-09-29 13:10:00|12962|12951|12961|12950|12965|12954|12960|12949|111
1664457300000|2022-09-29 13:15:00|12960|12949|12969|12958|12969|12958|12959|12948|227
1664457600000|2022-09-29 13:20:00|12968|12957|12963|12952|12970|12958|12961|12950|299
1664457900000|2022-09-29 13:25:00|12962|12951|12960|12949|12965|12954|12960|12948|165
1664458200000|2022-09-29 13:30:00|12959|12948|12956|12945|12962|12951|12951|12940|763
1664458500000|2022-09-29 13:35:00|12957|12946|12956|12944|12958|12947|12951|12940|366
1664458800000|2022-09-29 13:40:00|12955|12945|12943|12932|12957|12946|12943|12932|593
1664459100000|2022-09-29 13:45:00|12942|12931|12930|12919|12947|12936|12929|12918|1297
1664459400000|2022-09-29 13:50:00|12931|12920|12938|12927|12939|12928|12929|12918|803
1664459700000|2022-09-29 13:55:00|12939|12928|12929|12918|12943|12932|12929|12918|578
1664460000000|2022-09-29 14:00:00|12930|12919|12924|12913|12935|12924|12919|12908|1706
1664460300000|2022-09-29 14:05:00|12925|12914|12928|12917|12934|12923|12925|12914|1223
1664460600000|2022-09-29 14:10:00|12927|12916|12916|12905|12935|12924|12915|12904|664
1664460900000|2022-09-29 14:15:00|12917|12906|12913|12902|12918|12907|12910|12899|869
1664461200000|2022-09-29 14:20:00|12914|12903|12919|12908|12925|12913|12911|12900|561
1664461500000|2022-09-29 14:25:00|12920|12909|12920|12909|12926|12915|12917|12906|480
1664461800000|2022-09-29 14:30:00|12919|12908|12909|12898|12919|12908|12909|12898|609
1664462100000|2022-09-29 14:35:00|12908|12897|12907|12896|12913|12901|12898|12887|1164
1664462400000|2022-09-29 14:40:00|12906|12895|12915|12903|12917|12906|12906|12895|489
1664462700000|2022-09-29 14:45:00|12914|12904|12917|12905|12922|12911|12912|12901|422
1664463000000|2022-09-29 14:50:00|12916|12904|12934|12923|12937|12925|12916|12904|1256
1664463300000|2022-09-29 14:55:00|12933|12922|12939|12928|12944|12932|12933|12921|604
1664463600000|2022-09-29 15:00:00|12938|12927|12942|12931|12949|12938|12937|12926|611
1664463900000|2022-09-29 15:05:00|12943|12930|12957|12945|12958|12947|12937|12925|679
1664464200000|2022-09-29 15:10:00|12956|12946|12943|12932|12958|12947|12940|12929|303
1664464500000|2022-09-29 15:15:00|12944|12931|12937|12926|12944|12933|12934|12923|524
1664464800000|2022-09-29 15:20:00|12936|12925|12934|12923|12938|12927|12928|12916|303
1664465100000|2022-09-29 15:25:00|12933|12922|12937|12925|12940|12929|12932|12921|151
1664465400000|2022-09-29 15:30:00|12936|12926|12937|12926|12939|12927|12928|12917|340
1664465700000|2022-09-29 15:35:00|12938|12927|12939|12928|12941|12930|12932|12921|345
1664466000000|2022-09-29 15:40:00|12940|12927|12945|12934|12945|12934|12937|12926|170
1664466300000|2022-09-29 15:45:00|12946|12935|12951|12940|12951|12940|12946|12934|319
1664466600000|2022-09-29 15:50:00|12950|12939|12955|12944|12957|12946|12949|12938|418
1664466900000|2022-09-29 15:55:00|12956|12945|12955|12943|12959|12947|12954|12942|229
1664467200000|2022-09-29 16:00:00|12954|12944|12954|12943|12956|12944|12950|12939|110
1664467500000|2022-09-29 16:05:00|12955|12942|12960|12948|12960|12949|12954|12942|309
1664467800000|2022-09-29 16:10:00|12959|12949|12957|12946|12960|12949|12956|12944|138
1664468100000|2022-09-29 16:15:00|12956|12945|12948|12937|12958|12946|12948|12936|112
1664468400000|2022-09-29 16:20:00|12949|12936|12946|12935|12949|12938|12944|12932|123
1664468700000|2022-09-29 16:25:00|12945|12934|12946|12935|12948|12936|12944|12932|86
1664469000000|2022-09-29 16:30:00|12945|12934|12951|12940|12951|12940|12945|12934|106
1664469300000|2022-09-29 16:35:00|12950|12939|12953|12942|12954|12943|12948|12936|114
1664469600000|2022-09-29 16:40:00|12952|12941|12952|12941|12953|12942|12948|12936|64
1664469900000|2022-09-29 16:45:00|12953|12942|12950|12939|12954|12943|12949|12938|71
1664470200000|2022-09-29 16:50:00|12951|12940|12952|12941|12953|12942|12949|12938|104
1664470500000|2022-09-29 16:55:00|12953|12942|12945|12934|12953|12942|12944|12933|138
1664470800000|2022-09-29 17:00:00|12944|12933|12942|12931|12946|12935|12940|12929|440
1664471100000|2022-09-29 17:05:00|12943|12930|12942|12931|12946|12935|12941|12930|266
1664471400000|2022-09-29 17:10:00|12943|12930|12949|12938|12950|12939|12942|12930|54
1664471700000|2022-09-29 17:15:00|12950|12939|12949|12938|12952|12941|12949|12938|31
1664472000000|2022-09-29 17:20:00|12948|12937|12948|12936|12949|12938|12945|12934|63
1664472300000|2022-09-29 17:25:00|12949|12937|12948|12937|12950|12939|12946|12935|83
1664472600000|2022-09-29 17:30:00|12949|12936|12948|12937|12949|12937|12943|12932|110
1664472900000|2022-09-29 17:35:00|12947|12936|12945|12934|12949|12938|12943|12932|175
1664473200000|2022-09-29 17:40:00|12944|12933|12941|12930|12945|12934|12941|12929|100
1664473500000|2022-09-29 17:45:00|12942|12929|12938|12927|12942|12931|12938|12927|124
1664473800000|2022-09-29 17:50:00|12939|12928|12938|12927|12941|12929|12934|12923|249
1664474100000|2022-09-29 17:55:00|12937|12926|12936|12925|12940|12928|12935|12923|204
1664474400000|2022-09-29 18:00:00|12935|12924|12934|12923|12936|12925|12931|12920|86
1664474700000|2022-09-29 18:05:00|12935|12924|12938|12926|12939|12928|12934|12923|63
1664475000000|2022-09-29 18:10:00|12937|12927|12936|12925|12938|12927|12934|12923|87
1664475300000|2022-09-29 18:15:00|12935|12924|12927|12916|12936|12924|12927|12916|167
1664475600000|2022-09-29 18:20:00|12928|12917|12930|12919|12934|12923|12927|12916|167
1664475900000|2022-09-29 18:25:00|12931|12920|12934|12923|12937|12926|12930|12919|208
1664476200000|2022-09-29 18:30:00|12933|12922|12932|12921|12938|12926|12931|12920|134
1664476500000|2022-09-29 18:35:00|12933|12922|12939|12927|12942|12931|12932|12922|146
1664476800000|2022-09-29 18:40:00|12940|12928|12940.5|12930.5|12942|12931|12938|12927|76
1664477100000|2022-09-29 18:45:00|12939.5|12929.5|12936.5|12926.5|12942.5|12932.5|12936.5|12926.5|78
1664477400000|2022-09-29 18:50:00|12935.5|12925.5|12931.5|12921.5|12937|12927|12931|12921|87
1664477700000|2022-09-29 18:55:00|12932|12922|12931.5|12921.5|12935|12925|12930.5|12920.5|163
1664478000000|2022-09-29 19:00:00|12932.5|12922.5|12939|12929|12939.5|12929.5|12932.5|12922.5|82
1664478300000|2022-09-29 19:05:00|12938.5|12928.5|12939|12929|12942.5|12932.5|12938.5|12928.5|73
1664478600000|2022-09-29 19:10:00|12938.5|12928.5|12946|12936|12946.5|12936.5|12937.5|12927.5|197
1664478900000|2022-09-29 19:15:00|12946.5|12936.5|12948.5|12938.5|12949.5|12939.5|12944.5|12934.5|154
1664479200000|2022-09-29 19:20:00|12948|12938|12946|12936|12950.5|12940.5|12945|12935|139
1664479500000|2022-09-29 19:25:00|12945.5|12935.5|12941|12931|12945.5|12935.5|12938.5|12928.5|74
1664479800000|2022-09-29 19:30:00|12940.5|12930.5|12951|12941|12952|12942|12940.5|12930.5|87
1664480100000|2022-09-29 19:35:00|12950.5|12940.5|12949|12939|12954.5|12944.5|12946|12936|359
1664480400000|2022-09-29 19:40:00|12949.5|12939.5|12949.5|12939.5|12951.5|12941.5|12945.5|12935.5|109
1664480700000|2022-09-29 19:45:00|12948.5|12938.5|12952|12942|12954.5|12944.5|12947.5|12937.5|116
1664481000000|2022-09-29 19:50:00|12952.5|12942.5|12954.5|12944.5|12956.5|12946.5|12949.5|12939.5|93
1664481300000|2022-09-29 19:55:00|12954|12944|12949|12939|12955.5|12945.5|12948.5|12938.5|169
1664481600000|2022-09-29 20:00:00|12948.5|12938.5|12953.5|12943.5|12954|12944|12948.5|12938.5|185
1664481900000|2022-09-29 20:05:00|12953|12943|12952|12942|12953.5|12943.5|12951|12941|23
1664482200000|2022-09-29 20:10:00|12951.5|12941.5|12951.5|12941.5|12952.5|12942.5|12950.5|12940.5|14
1664482500000|2022-09-29 20:15:00|12952|12942|12952|12942|12952.5|12942.5|12951|12941|8
1664482800000|2022-09-29 20:20:00|12951.5|12941.5|12953.5|12943.5|12954.5|12944.5|12951.5|12941.5|35
1664483100000|2022-09-29 20:25:00|12954|12944|12954.5|12944.5|12955|12945|12953.5|12943.5|25
1664483400000|2022-09-29 20:30:00|12953.5|12943.5|12954|12944|12955|12945|12953.5|12943.5|54
1664483700000|2022-09-29 20:35:00|12954.5|12944.5|12956|12946|12956.5|12946.5|12954.5|12944.5|19
1664484000000|2022-09-29 20:40:00|12956.5|12946.5|12954|12944|12956.5|12946.5|12954|12944|45
1664484300000|2022-09-29 20:45:00|12953.5|12943.5|12952|12942|12954|12944|12952|12942|23
1664484600000|2022-09-29 20:50:00|12951.5|12941.5|12951.5|12941.5|12952|12942|12951|12941|16
1664484900000|2022-09-29 20:55:00|12952|12942|12952.5|12942.5|12952.5|12942.5|12952|12942|33
1664485200000|2022-09-29 21:00:00|12952|12942|12951.5|12941.5|12952|12942|12951|12941|1
1664485500000|2022-09-29 21:05:00|12952|12942|12952|12942|12952|12942|12952|12942|0
1664485800000|2022-09-29 21:10:00|12954.5|12944.5|12954.5|12944.5|12954.5|12944.5|12954.5|12944.5|0
1664486100000|2022-09-29 21:15:00|12961.8|12937.8|12963.1|12939.1|12963.2|12939.2|12961.8|12937.8|0
1664486400000|2022-09-29 21:20:00|12962.8|12938.8|12961.2|12937.2|12962.8|12938.8|12961.1|12937.1|0
1664486700000|2022-09-29 21:25:00|12961.3|12937.3|12961.5|12937.5|12961.5|12937.5|12961|12937|0
1664487000000|2022-09-29 21:30:00|12961.7|12937.7|12961.2|12937.2|12962.2|12938.2|12960.7|12936.7|0
1664487300000|2022-09-29 21:35:00|12961.1|12937.1|12960.1|12936.1|12961.2|12937.2|12959.5|12935.5|0
1664487600000|2022-09-29 21:40:00|12960|12936|12959.2|12935.2|12960|12936|12959.2|12935.2|0
1664487900000|2022-09-29 21:45:00|12959|12935|12959.1|12935.1|12959.2|12935.2|12958.9|12934.9|0
1664488200000|2022-09-29 21:50:00|12959.2|12935.2|12960.7|12936.7|12960.8|12936.8|12959.2|12935.2|0
1664488500000|2022-09-29 21:55:00|12960.8|12936.8|12958.6|12934.6|12961|12937|12958.4|12934.4|0
1664488800000|2022-09-29 22:00:00|12957.2|12933.2|12968.4|12944.4|12970.2|12946.2|12951.8|12927.8|0
1664489100000|2022-09-29 22:05:00|12968.7|12944.7|12980.2|12956.2|12980.9|12956.9|12968.7|12944.7|0
1664489400000|2022-09-29 22:10:00|12980.5|12956.5|12977.2|12953.2|12985.7|12961.7|12977.2|12953.2|0
1664489700000|2022-09-29 22:15:00|12978.5|12954.5|12983.9|12959.9|12987.5|12963.5|12977.4|12953.4|0
1664490000000|2022-09-29 22:20:00|12984.2|12960.2|12971.2|12947.2|12984.3|12960.3|12970.5|12946.5|0
1664490300000|2022-09-29 22:25:00|12971.5|12947.5|12970.5|12946.5|12976.8|12952.8|12969|12945|0
1664490600000|2022-09-29 22:30:00|12969.8|12945.8|12964.8|12940.8|12972.9|12948.9|12964.1|12940.1|0
1664490900000|2022-09-29 22:35:00|12965.1|12941.1|12963.4|12939.4|12970.5|12946.5|12961.3|12937.3|0
1664491200000|2022-09-29 22:40:00|12963.7|12939.7|12967.4|12943.4|12969.8|12945.8|12962|12938|0
1664491500000|2022-09-29 22:45:00|12968|12944|12965.3|12941.3|12968.8|12944.8|12965.3|12941.3|0
1664491800000|2022-09-29 22:50:00|12965.6|12941.6|12977.9|12953.9|12977.9|12953.9|12962.4|12938.4|0
1664492100000|2022-09-29 22:55:00|12977.2|12953.2|12976.5|12952.5|12981.5|12957.5|12973.7|12949.7|0
1664492400000|2022-09-29 23:00:00|12976.8|12952.8|12982.7|12958.7|12982.9|12958.9|12976.8|12952.8|0
1664492700000|2022-09-29 23:05:00|12982.3|12958.3|12983|12959|12984.8|12960.8|12981.6|12957.6|0
1664493000000|2022-09-29 23:10:00|12983.3|12959.3|12978.4|12954.4|12983.4|12959.4|12978.4|12954.4|0
1664493300000|2022-09-29 23:15:00|12978.1|12954.1|12977|12953|12982.7|12958.7|12974.9|12950.9|0
1664493600000|2022-09-29 23:20:00|12977.6|12953.6|12981.9|12957.9|12981.9|12957.9|12976.3|12952.3|0
1664493900000|2022-09-29 23:25:00|12982.6|12958.6|12987.6|12963.6|12987.6|12963.6|12982.6|12958.6|0
1664494200000|2022-09-29 23:30:00|12986.9|12962.9|12987.7|12963.7|12993.3|12969.3|12986.2|12962.2|0
1664494500000|2022-09-29 23:35:00|12988|12964|12987|12963|12990.8|12966.8|12984.8|12960.8|0
1664494800000|2022-09-29 23:40:00|12986.3|12962.3|12994.8|12970.8|12997.9|12973.9|12986.3|12962.3|0
1664495100000|2022-09-29 23:45:00|12994.4|12970.4|12991.9|12967.9|12994.8|12970.8|12990.5|12966.5|0
1664495400000|2022-09-29 23:50:00|12991.3|12967.3|12994.1|12970.1|12994.1|12970.1|12988.4|12964.4|0
1664495700000|2022-09-29 23:55:00|12994.7|12970.7|12991.2|12967.2|12996.2|12972.2|12990.5|12966.5|0
1664496000000|2022-09-30 00:00:00|12991.9|12967.9|12983.3|12959.3|12995.5|12971.5|12978.3|12954.3|0
1664496300000|2022-09-30 00:05:00|12982.6|12958.6|12981.3|12957.3|12988|12964|12979.5|12955.5|0
1664496600000|2022-09-30 00:10:00|12980|12956|12981.4|12957.4|12989.1|12965.1|12977.9|12953.9|0
1664496900000|2022-09-30 00:15:00|12981.1|12957.1|12975.5|12951.5|12981.8|12957.8|12969.2|12945.2|0
1664497200000|2022-09-30 00:20:00|12975.9|12951.9|12968.3|12944.3|12977.2|12953.2|12965.7|12941.7|0
1664497500000|2022-09-30 00:25:00|12967.6|12943.6|12969.7|12945.7|12972.1|12948.1|12965.4|12941.4|0
1664497800000|2022-09-30 00:30:00|12970|12946|12970.4|12946.4|12974.6|12950.6|12967|12943|0
1664498100000|2022-09-30 00:35:00|12970.7|12946.7|12952.8|12928.8|12972|12948|12946|12922|0
1664498400000|2022-09-30 00:40:00|12952.5|12928.5|12948.5|12924.5|12955.1|12931.1|12945.9|12921.9|0
1664498700000|2022-09-30 00:45:00|12947.8|12923.8|12946.2|12922.2|12952.9|12928.9|12944.3|12920.3|0
1664499000000|2022-09-30 00:50:00|12946.9|12922.9|12956.8|12932.8|12957|12933|12938.3|12914.3|0
1664499300000|2022-09-30 00:55:00|12957|12933|12965.6|12941.6|12968.1|12944.1|12954.1|12930.1|0
1664499600000|2022-09-30 01:00:00|12952|12942|12968.5|12958.5|12972.5|12962.5|12950|12940|2680
1664499900000|2022-09-30 01:05:00|12969|12959|12973.5|12963.5|12979.5|12969.5|12968.5|12958.5|1656
1664500200000|2022-09-30 01:10:00|12975|12965|12981.5|12971.5|12981.5|12971.5|12971|12961|797
1664500500000|2022-09-30 01:15:00|12982|12972|12976|12966|12995.5|12985.5|12965.5|12955.5|2019
1664500800000|2022-09-30 01:20:00|12975|12965|12968|12958|12980|12970|12966.5|12956.5|2432
1664501100000|2022-09-30 01:25:00|12968.5|12958.5|13016|13006|13016|13006|12967.5|12957.5|3274
1664501400000|2022-09-30 01:30:00|13015.5|13005.5|12999.5|12989.5|13016.5|13006.5|12964.5|12954.5|21996
1664501700000|2022-09-30 01:35:00|12999|12989|13044.5|13034.5|13050.5|13040.5|12997|12987|15625
1664502000000|2022-09-30 01:40:00|13043.5|13033.5|13021.5|13011.5|13047|13037|12995.5|12985.5|9003
1664502300000|2022-09-30 01:45:00|13022.5|13012.5|13024|13014|13027|13017|12994|12984|10652
1664502600000|2022-09-30 01:50:00|13025|13015|13003|12993|13043|13033|13003|12993|7699
1664502900000|2022-09-30 01:55:00|13004|12994|12982|12972|13011|13001|12976|12966|4437
1664503200000|2022-09-30 02:00:00|12983|12973|12983|12973|12985|12975|12970|12960|5615
1664503500000|2022-09-30 02:05:00|12982|12972|12979|12969|12989|12979|12971|12961|3818
1664503800000|2022-09-30 02:10:00|12978|12968|12935|12925|12978|12968|12934|12924|5342
1664504100000|2022-09-30 02:15:00|12934|12924|12916|12906|12934|12924|12903|12893|5670
1664504400000|2022-09-30 02:20:00|12915|12905|12896|12886|12915|12905|12894|12884|5085
1664504700000|2022-09-30 02:25:00|12897|12887|12931|12921|12935|12925|12883|12873|5125
1664505000000|2022-09-30 02:30:00|12929|12919|12909|12899|12943|12933|12908|12898|4341
1664505300000|2022-09-30 02:35:00|12910|12900|12918|12908|12923|12913|12895|12885|3404
1664505600000|2022-09-30 02:40:00|12919|12909|12932|12922|12936|12926|12901|12891|3407
1664505900000|2022-09-30 02:45:00|12931|12921|12954|12944|12954|12944|12912|12902|4393
1664506200000|2022-09-30 02:50:00|12952|12942|12967|12957|12970|12960|12940|12930|5375
1664506500000|2022-09-30 02:55:00|12965|12955|12990|12980|13005|12995|12964|12954|5062
1664506800000|2022-09-30 03:00:00|12991|12981|12967|12957|12994|12984|12965|12955|2094
1664507100000|2022-09-30 03:05:00|12968|12958|12946|12936|12968|12958|12939|12929|1570
1664507400000|2022-09-30 03:10:00|12947|12937|12937|12927|12951|12941|12922|12912|2053
1664507700000|2022-09-30 03:15:00|12936|12926|12935|12925|12943|12933|12924|12914|973
1664508000000|2022-09-30 03:20:00|12936|12926|12942|12932|12957|12947|12935|12925|1846
1664508300000|2022-09-30 03:25:00|12943|12933|12934.5|12924.5|12944|12934|12930.5|12920.5|1001
1664508600000|2022-09-30 03:30:00|12931.5|12921.5|12946.5|12936.5|12946.5|12936.5|12929.5|12919.5|321
1664508900000|2022-09-30 03:35:00|12945.5|12935.5|12941.5|12931.5|12949.5|12939.5|12941.5|12931.5|715
1664509200000|2022-09-30 03:40:00|12940.5|12930.5|12927.5|12917.5|12941.5|12931.5|12921.5|12911.5|692
1664509500000|2022-09-30 03:45:00|12925.5|12915.5|12923.5|12913.5|12928.5|12918.5|12920.5|12910.5|169
1664509800000|2022-09-30 03:50:00|12922.5|12912.5|12920.5|12910.5|12923.5|12913.5|12917.5|12907.5|488
1664510100000|2022-09-30 03:55:00|12921.5|12911.5|12928.5|12918.5|12930.5|12920.5|12920.5|12910.5|307
1664510400000|2022-09-30 04:00:00|12927.5|12917.5|12929.5|12919.5|12931.5|12921.5|12925.5|12915.5|183
1664510700000|2022-09-30 04:05:00|12928.5|12918.5|12929.5|12919.5|12929.5|12919.5|12926.5|12916.5|514
1664511000000|2022-09-30 04:10:00|12928.5|12918.5|12929.5|12919.5|12932.5|12922.5|12928.5|12918.5|174
1664511300000|2022-09-30 04:15:00|12930.5|12920.5|12931.5|12921.5|12932.5|12922.5|12928.5|12918.5|136
1664511600000|2022-09-30 04:20:00|12930.5|12920.5|12931.5|12921.5|12932.5|12922.5|12926.5|12916.5|237
1664511900000|2022-09-30 04:25:00|12932.5|12922.5|12932.5|12922.5|12935.5|12925.5|12931.5|12921.5|211
1664512200000|2022-09-30 04:30:00|12933.5|12923.5|12934.5|12924.5|12934.5|12924.5|12931.5|12921.5|157
1664512500000|2022-09-30 04:35:00|12932.5|12922.5|12935.5|12925.5|12935.5|12925.5|12931.5|12921.5|132
1664512800000|2022-09-30 04:40:00|12934.5|12924.5|12939.5|12929.5|12940.5|12930.5|12934.5|12924.5|139
1664513100000|2022-09-30 04:45:00|12940.5|12930.5|12936.5|12926.5|12940.5|12930.5|12935.5|12925.5|126
1664513400000|2022-09-30 04:50:00|12938.5|12928.5|12936.5|12926.5|12939.5|12929.5|12935.5|12925.5|98
1664513700000|2022-09-30 04:55:00|12937.5|12927.5|12938.5|12928.5|12939.5|12929.5|12936.5|12926.5|131
1664514000000|2022-09-30 05:00:00|12937.5|12927.5|12917.5|12907.5|12938.5|12928.5|12903.5|12893.5|4525
1664514300000|2022-09-30 05:05:00|12918.5|12908.5|12920.5|12910.5|12934.5|12924.5|12915.5|12905.5|2162
1664514600000|2022-09-30 05:10:00|12919.5|12909.5|12924.5|12914.5|12934.5|12924.5|12916.5|12906.5|2228
1664514900000|2022-09-30 05:15:00|12925.5|12915.5|12943.5|12933.5|12961.5|12951.5|12923.5|12913.5|3693
1664515200000|2022-09-30 05:20:00|12941.5|12931.5|12928.5|12918.5|12955.5|12945.5|12928.5|12918.5|1757
1664515500000|2022-09-30 05:25:00|12929.5|12919.5|12943.5|12933.5|12947.5|12937.5|12925.5|12915.5|2270
1664515800000|2022-09-30 05:30:00|12942.5|12932.5|12972.5|12962.5|12983.5|12973.5|12935.5|12925.5|4734
1664516100000|2022-09-30 05:35:00|12970.5|12960.5|12956.5|12946.5|12973.5|12963.5|12955.5|12945.5|1798
1664516400000|2022-09-30 05:40:00|12955.5|12945.5|12972.5|12962.5|12979.5|12969.5|12952.5|12942.5|1929
1664516700000|2022-09-30 05:45:00|12971.5|12961.5|12965.5|12955.5|12988.5|12978.5|12963.5|12953.5|2120
1664517000000|2022-09-30 05:50:00|12964.5|12954.5|12956.5|12946.5|12968.5|12958.5|12955.5|12945.5|2285
1664517300000|2022-09-30 05:55:00|12955.5|12945.5|12939.5|12929.5|12959.5|12949.5|12934.5|12924.5|3709
1664517600000|2022-09-30 06:00:00|12940.5|12930.5|12924.5|12914.5|12947.5|12937.5|12923.5|12913.5|3918
1664517900000|2022-09-30 06:05:00|12925.5|12915.5|12927.5|12917.5|12933.5|12923.5|12919.5|12909.5|3559
1664518200000|2022-09-30 06:10:00|12926.5|12916.5|12915.5|12905.5|12929.5|12919.5|12908.5|12898.5|2695
1664518500000|2022-09-30 06:15:00|12914.5|12904.5|12920.5|12910.5|12921.5|12911.5|12906.5|12896.5|2445
1664518800000|2022-09-30 06:20:00|12921.5|12911.5|12921.5|12911.5|12931.5|12921.5|12915.5|12905.5|3561
1664519100000|2022-09-30 06:25:00|12922.5|12912.5|12942.5|12932.5|12945.5|12935.5|12917.5|12907.5|2818
1664519400000|2022-09-30 06:30:00|12943.5|12933.5|12925.5|12915.5|12944.5|12934.5|12924.5|12914.5|1899
1664519700000|2022-09-30 06:35:00|12924.5|12914.5|12900.5|12890.5|12925.5|12915.5|12899.5|12889.5|2411
1664520000000|2022-09-30 06:40:00|12899.5|12889.5|12898.5|12888.5|12908.5|12898.5|12887.5|12877.5|3923
1664520300000|2022-09-30 06:45:00|12899.5|12889.5|12906.5|12896.5|12916.5|12906.5|12898.5|12888.5|3778
1664520600000|2022-09-30 06:50:00|12905.5|12895.5|12898.5|12888.5|12906.5|12896.5|12893.5|12883.5|6047
1664520900000|2022-09-30 06:55:00|12899.5|12889.5|12899.5|12889.5|12908.5|12898.5|12896.5|12886.5|14135
1664521200000|2022-09-30 07:00:00|12897.5|12888.5|12912.5|12900.5|12913.5|12902.5|12896.5|12885.5|4116
1664521500000|2022-09-30 07:05:00|12911.5|12899.5|12924.5|12913.5|12925.5|12914.5|12906.5|12895.5|1368
1664521800000|2022-09-30 07:10:00|12923.5|12912.5|12908.5|12897.5|12927.5|12915.5|12905.5|12893.5|1310
1664522100000|2022-09-30 07:15:00|12907.5|12896.5|12905.5|12894.5|12912.5|12901.5|12902.5|12890.5|556
1664522400000|2022-09-30 07:20:00|12906.5|12895.5|12916.5|12904.5|12917.5|12906.5|12904.5|12893.5|511
1664522700000|2022-09-30 07:25:00|12915.5|12905.5|12918.5|12906.5|12924.5|12913.5|12914.5|12903.5|1086
1664523000000|2022-09-30 07:30:00|12917.5|12907.5|12911.5|12900.5|12919.5|12908.5|12909.5|12898.5|629
1664523300000|2022-09-30 07:35:00|12910.5|12899.5|12909.5|12898.5|12913.5|12902.5|12907.5|12896.5|507
1664523600000|2022-09-30 07:40:00|12910.5|12899.5|12905.5|12894.5|12912.5|12901.5|12905.5|12894.5|349
1664523900000|2022-09-30 07:45:00|12906.5|12895.5|12900.5|12889.5|12909.5|12898.5|12899.5|12888.5|641
1664524200000|2022-09-30 07:50:00|12899.5|12888.5|12899.5|12888.5|12902.5|12890.5|12895.5|12884.5|774
1664524500000|2022-09-30 07:55:00|12898.5|12887.5|12901.5|12889.5|12902.5|12891.5|12897.5|12885.5|399
1664524800000|2022-09-30 08:00:00|12900.5|12890.5|12901.5|12889.5|12906.5|12895.5|12898.5|12886.5|2078
1664525100000|2022-09-30 08:05:00|12900.5|12888.5|12886.5|12875.5|12903.5|12892.5|12886.5|12875.5|1459
1664525400000|2022-09-30 08:10:00|12889.5|12878.5|12904.5|12893.5|12904.5|12893.5|12889.5|12877.5|797
1664525700000|2022-09-30 08:15:00|12903.5|12892.5|12894.5|12883.5|12903.5|12892.5|12894.5|12883.5|1530
1664526000000|2022-09-30 08:20:00|12895.5|12884.5|12895.5|12884.5|12903.5|12892.5|12892.5|12881.5|1337
1664526300000|2022-09-30 08:25:00|12894.5|12883.5|12901.5|12889.5|12903.5|12892.5|12892.5|12880.5|1193
1664526600000|2022-09-30 08:30:00|12904|12880|12911.3|12887.3|12916.3|12892.3|12902.8|12878.8|0
1664526900000|2022-09-30 08:35:00|12910.6|12886.6|12902|12878|12912.2|12888.2|12894.8|12870.8|682
1664527200000|2022-09-30 08:40:00|12902.3|12878.3|12901.7|12877.7|12906.7|12882.7|12895.1|12871.1|0
1664527500000|2022-09-30 08:45:00|12902|12878|12915.2|12891.2|12922.5|12898.5|12900.4|12876.4|0
1664527800000|2022-09-30 08:50:00|12914.5|12890.5|12937.6|12913.6|12941.1|12917.1|12913.6|12889.6|0
1664528100000|2022-09-30 08:55:00|12937.3|12913.3|12935|12911|12940.6|12916.6|12932.4|12908.4|0
1664528400000|2022-09-30 09:00:00|12935.7|12911.7|12909.5|12896.5|12935.7|12913.5|12907.5|12894.5|681
1664528700000|2022-09-30 09:05:00|12910.5|12898.5|12901.5|12889.5|12911.5|12899.5|12900.5|12889.5|185
1664529000000|2022-09-30 09:10:00|12903.5|12890.5|12900.5|12889.5|12905.5|12893.5|12900.5|12889.5|174
1664529300000|2022-09-30 09:15:00|12901.5|12890.5|12898.5|12887.5|12902.5|12891.5|12896.5|12885.5|166
1664529600000|2022-09-30 09:20:00|12896.5|12885.5|12898.5|12886.5|12898.5|12886.5|12894.5|12883.5|148
1664529900000|2022-09-30 09:25:00|12897.5|12887.5|12900.5|12888.5|12901.5|12890.5|12897.5|12886.5|75
1664530200000|2022-09-30 09:30:00|12899.5|12887.5|12903.5|12892.5|12905.5|12893.5|12898.5|12887.5|352
1664530500000|2022-09-30 09:35:00|12904.5|12893.5|12899.5|12888.5|12904.5|12893.5|12898.5|12886.5|277
1664530800000|2022-09-30 09:40:00|12900.5|12889.5|12900.5|12889.5|12900.5|12889.5|12898.5|12887.5|114
1664531100000|2022-09-30 09:45:00|12899.5|12888.5|12902.5|12891.5|12903.5|12892.5|12898.5|12887.5|68
1664531400000|2022-09-30 09:50:00|12903.5|12892.5|12900.5|12889.5|12903.5|12892.5|12899.5|12888.5|328
1664531700000|2022-09-30 09:55:00|12899.5|12888.5|12900.5|12889.5|12901.5|12890.5|12897.5|12886.5|301
1664532000000|2022-09-30 10:00:00|12899.5|12888.5|12899.5|12888.5|12901.5|12890.5|12898.5|12887.5|123
1664532300000|2022-09-30 10:05:00|12898.5|12887.5|12899.5|12888.5|12900.5|12889.5|12898.5|12887.5|156
1664532600000|2022-09-30 10:10:00|12900.5|12889.5|12904.5|12893.5|12905.5|12894.5|12900.5|12888.5|153
1664532900000|2022-09-30 10:15:00|12905.5|12894.5|12903.5|12892.5|12906.5|12895.5|12903.5|12892.5|55
1664533200000|2022-09-30 10:20:00|12902.5|12891.5|12902.5|12891.5|12902.5|12892.5|12900.5|12889.5|123
1664533500000|2022-09-30 10:25:00|12901.5|12890.5|12901.5|12890.5|12903.5|12892.5|12900.5|12889.5|130
1664533800000|2022-09-30 10:30:00|12900.5|12889.5|12900.5|12889.5|12902.5|12890.5|12899.5|12888.5|51
1664534100000|2022-09-30 10:35:00|12901.5|12890.5|12901.5|12890.5|12903.5|12892.5|12901.5|12889.5|60
1664534400000|2022-09-30 10:40:00|12902.5|12891.5|12898.5|12887.5|12902.5|12891.5|12898.5|12886.5|109
1664534700000|2022-09-30 10:45:00|12897.5|12886.5|12895.5|12884.5|12897.5|12886.5|12894.5|12883.5|90
1664535000000|2022-09-30 10:50:00|12894.5|12883.5|12890.5|12879.5|12895.5|12884.5|12888.5|12877.5|129
1664535300000|2022-09-30 10:55:00|12891.5|12878.5|12888.5|12877.5|12891.5|12878.5|12887.5|12876.5|187
1664535600000|2022-09-30 11:00:00|12889.5|12878.5|12887.5|12876.5|12889.5|12878.5|12887.5|12876.5|55
1664535900000|2022-09-30 11:05:00|12886.5|12875.5|12883.5|12872.5|12888.5|12877.5|12883.5|12872.5|138
1664536200000|2022-09-30 11:10:00|12884.5|12871.5|12886.5|12874.5|12886.5|12874.5|12881.5|12870.5|135
1664536500000|2022-09-30 11:15:00|12885.5|12875.5|12884.5|12873.5|12886.5|12875.5|12882.5|12871.5|53
1664536800000|2022-09-30 11:20:00|12883.5|12872.5|12890.5|12878.5|12890.5|12879.5|12883.5|12872.5|67
1664537100000|2022-09-30 11:25:00|12889.5|12877.5|12891.5|12879.5|12891.5|12880.5|12888.5|12876.5|40
1664537400000|2022-09-30 11:30:00|12890.5|12880.5|12889.5|12878.5|12892.5|12880.5|12888.5|12877.5|74
1664537700000|2022-09-30 11:35:00|12888.5|12877.5|12880.5|12869.5|12888.5|12877.5|12878.5|12867.5|130
1664538000000|2022-09-30 11:40:00|12879.5|12868.5|12880.5|12869.5|12881.5|12870.5|12875.5|12864.5|280
1664538300000|2022-09-30 11:45:00|12879.5|12868.5|12875.5|12864.5|12881.5|12870.5|12872.5|12861.5|186
1664538600000|2022-09-30 11:50:00|12876.5|12865.5|12875.5|12864.5|12876.5|12865.5|12873.5|12861.5|62
1664538900000|2022-09-30 11:55:00|12874.5|12863.5|12879.5|12868.5|12880.5|12869.5|12874.5|12863.5|57
1664539200000|2022-09-30 12:00:00|12880.5|12867.5|12883.5|12872.5|12885.5|12874.5|12880.5|12867.5|65
1664539500000|2022-09-30 12:05:00|12882.5|12871.5|12880.5|12869.5|12882.5|12871.5|12878.5|12867.5|27
1664539800000|2022-09-30 12:10:00|12879.5|12868.5|12880.5|12869.5|12882.5|12871.5|12879.5|12868.5|50
1664540100000|2022-09-30 12:15:00|12881.5|12870.5|12881.5|12870.5|12883.5|12872.5|12879.5|12868.5|69
1664540400000|2022-09-30 12:20:00|12880.5|12869.5|12879.5|12868.5|12883.5|12871.5|12879.5|12868.5|28
1664540700000|2022-09-30 12:25:00|12880.5|12869.5|12895.5|12883.5|12898.5|12887.5|12879.5|12868.5|755
1664541000000|2022-09-30 12:30:00|12893.5|12884.5|12880.5|12868.5|12894.5|12884.5|12858.5|12846.5|1872
1664541300000|2022-09-30 12:35:00|12879.5|12869.5|12885.5|12873.5|12886.5|12875.5|12879.5|12868.5|425
1664541600000|2022-09-30 12:40:00|12884.5|12874.5|12893.5|12882.5|12895.5|12883.5|12882.5|12871.5|272
1664541900000|2022-09-30 12:45:00|12894.5|12881.5|12886.5|12874.5|12894.5|12883.5|12885.5|12874.5|239
1664542200000|2022-09-30 12:50:00|12885.5|12875.5|12885.5|12874.5|12887.5|12876.5|12882.5|12871.5|128
1664542500000|2022-09-30 12:55:00|12886.5|12875.5|12888.5|12877.5|12893.5|12882.5|12885.5|12874.5|282
1664542800000|2022-09-30 13:00:00|12889.5|12878.5|12883.5|12871.5|12892.5|12881.5|12882.5|12871.5|146
1664543100000|2022-09-30 13:05:00|12882.5|12872.5|12880.5|12869.5|12883.5|12872.5|12879.5|12867.5|130
1664543400000|2022-09-30 13:10:00|12879.5|12868.5|12881.5|12870.5|12881.5|12870.5|12878.5|12867.5|46
1664543700000|2022-09-30 13:15:00|12880.5|12869.5|12880.5|12869.5|12882.5|12871.5|12879.5|12868.5|53
1664544000000|2022-09-30 13:20:00|12879.5|12868.5|12877.5|12866.5|12880.5|12869.5|12875.5|12864.5|102
1664544300000|2022-09-30 13:25:00|12876.5|12865.5|12874.5|12863.5|12879.5|12868.5|12874.5|12863.5|111
1664544600000|2022-09-30 13:30:00|12875.5|12864.5|12902.5|12891.5|12902.5|12891.5|12874.5|12863.5|1182
1664544900000|2022-09-30 13:35:00|12903.5|12892.5|12880.5|12869.5|12903.5|12892.5|12875.5|12864.5|506
1664545200000|2022-09-30 13:40:00|12879.5|12868.5|12885.5|12874.5|12894.5|12883.5|12875.5|12864.5|358
1664545500000|2022-09-30 13:45:00|12886.5|12873.5|12889.5|12877.5|12891.5|12879.5|12877.5|12866.5|542
1664545800000|2022-09-30 13:50:00|12890.5|12878.5|12895.5|12884.5|12898.5|12887.5|12886.5|12875.5|422
1664546100000|2022-09-30 13:55:00|12894.5|12883.5|12894.5|12882.5|12902.5|12891.5|12893.5|12882.5|328
1664546400000|2022-09-30 14:00:00|12895.5|12884.5|12893.5|12882.5|12897.5|12885.5|12888.5|12877.5|218
1664546700000|2022-09-30 14:05:00|12892.5|12881.5|12889.5|12878.5|12894.5|12883.5|12884.5|12872.5|306
1664547000000|2022-09-30 14:10:00|12888.5|12877.5|12889.5|12878.5|12896.5|12884.5|12885.5|12874.5|168
1664547300000|2022-09-30 14:15:00|12888.5|12877.5|12885.5|12874.5|12891.5|12880.5|12879.5|12868.5|179
1664547600000|2022-09-30 14:20:00|12886.5|12873.5|12889.5|12877.5|12890.5|12879.5|12882.5|12871.5|130
1664547900000|2022-09-30 14:25:00|12888.5|12878.5|12895.5|12883.5|12896.5|12884.5|12884.5|12873.5|286
1664548200000|2022-09-30 14:30:00|12896.5|12884.5|12907.5|12896.5|12908.5|12897.5|12893.5|12882.5|436
1664548500000|2022-09-30 14:35:00|12908.5|12897.5|12908.5|12897.5|12912.5|12901.5|12904.5|12893.5|332
1664548800000|2022-09-30 14:40:00|12907.5|12896.5|12905.5|12894.5|12909.5|12898.5|12902.5|12891.5|103
1664549100000|2022-09-30 14:45:00|12906.5|12895.5|12906.5|12895.5|12909.5|12898.5|12901.5|12889.5|177
1664549400000|2022-09-30 14:50:00|12907.5|12896.5|12909.5|12898.5|12912.5|12901.5|12903.5|12892.5|175
1664549700000|2022-09-30 14:55:00|12908.5|12897.5|12913.5|12901.5|12913.5|12902.5|12903.5|12892.5|510
1664550000000|2022-09-30 15:00:00|12914.5|12902.5|12914.5|12903.5|12916.5|12904.5|12904.5|12893.5|463
1664550300000|2022-09-30 15:05:00|12915.5|12904.5|12919.5|12908.5|12920.5|12909.5|12912.5|12901.5|209
1664550600000|2022-09-30 15:10:00|12920.5|12909.5|12911.5|12900.5|12920.5|12909.5|12909.5|12898.5|361
1664550900000|2022-09-30 15:15:00|12912.5|12899.5|12907.5|12896.5|12913.5|12902.5|12904.5|12893.5|328
1664551200000|2022-09-30 15:20:00|12908.5|12897.5|12905.5|12894.5|12909.5|12898.5|12904.5|12892.5|318
1664551500000|2022-09-30 15:25:00|12904.5|12893.5|12900.5|12889.5|12906.5|12895.5|12900.5|12889.5|283
1664551800000|2022-09-30 15:30:00|12901.5|12890.5|12903.5|12892.5|12907.5|12896.5|12899.5|12887.5|362
1664552100000|2022-09-30 15:35:00|12904.5|12891.5|12905.5|12894.5|12906.5|12895.5|12900.5|12889.5|156
1664552400000|2022-09-30 15:40:00|12906.5|12895.5|12896.5|12885.5|12906.5|12895.5|12895.5|12884.5|216
1664552700000|2022-09-30 15:45:00|12897.5|12886.5|12901.5|12890.5|12903.5|12892.5|12894.5|12883.5|602
1664553000000|2022-09-30 15:50:00|12900.5|12889.5|12902.5|12891.5|12903.5|12892.5|12899.5|12888.5|577
1664553300000|2022-09-30 15:55:00|12901.5|12890.5|12906.5|12895.5|12906.5|12895.5|12901.5|12890.5|464
1664553600000|2022-09-30 16:00:00|12907.5|12896.5|12917.5|12906.5|12917.5|12906.5|12904.5|12893.5|1215
1664553900000|2022-09-30 16:05:00|12918.5|12907.5|12921.5|12910.5|12921.5|12910.5|12918.5|12907.5|841
1664554200000|2022-09-30 16:10:00|12922.5|12911.5|12913.5|12902.5|12926.5|12915.5|12913.5|12901.5|581
1664554500000|2022-09-30 16:15:00|12912.5|12901.5|12907.5|12896.5|12915.5|12903.5|12907.5|12896.5|211
1664554800000|2022-09-30 16:20:00|12908.5|12897.5|12905.5|12894.5|12908.5|12897.5|12900.5|12889.5|284
1664555100000|2022-09-30 16:25:00|12906.5|12895.5|12902.5|12891.5|12907.5|12896.5|12902.5|12891.5|160
1664555400000|2022-09-30 16:30:00|12903.5|12892.5|12902.5|12890.5|12903.5|12892.5|12899.5|12888.5|125
1664555700000|2022-09-30 16:35:00|12901.5|12889.5|12904.5|12893.5|12904.5|12893.5|12900.5|12889.5|157
1664556000000|2022-09-30 16:40:00|12903.5|12892.5|12903.5|12892.5|12904.5|12893.5|12902.5|12891.5|131
1664556300000|2022-09-30 16:45:00|12902.5|12891.5|12902.5|12891.5|12903.5|12892.5|12901.5|12890.5|155
1664556600000|2022-09-30 16:50:00|12903.5|12892.5|12898.5|12887.5|12903.5|12892.5|12898.5|12887.5|160
1664556900000|2022-09-30 16:55:00|12899.5|12888.5|12897.5|12886.5|12900.5|12889.5|12896.5|12885.5|139
1664557200000|2022-09-30 17:00:00|12896.5|12885.5|12898.5|12887.5|12899.5|12888.5|12893.5|12882.5|363
1664557500000|2022-09-30 17:05:00|12897.5|12886.5|12898.5|12887.5|12901.5|12890.5|12896.5|12885.5|92
1664557800000|2022-09-30 17:10:00|12899.5|12888.5|12893.5|12882.5|12899.5|12888.5|12893.5|12882.5|91
1664558100000|2022-09-30 17:15:00|12894.5|12883.5|12891.5|12880.5|12895.5|12884.5|12891.5|12880.5|179
1664558400000|2022-09-30 17:20:00|12892.5|12881.5|12891.5|12880.5|12894.5|12883.5|12890.5|12879.5|128
1664558700000|2022-09-30 17:25:00|12890.5|12879.5|12895.5|12884.5|12896.5|12885.5|12890.5|12878.5|134
1664559000000|2022-09-30 17:30:00|12896.5|12885.5|12894.5|12883.5|12898.5|12887.5|12893.5|12882.5|101
1664559300000|2022-09-30 17:35:00|12893.5|12882.5|12886.5|12875.5|12894.5|12883.5|12886.5|12874.5|151
1664559600000|2022-09-30 17:40:00|12885.5|12874.5|12882.5|12870.5|12887.5|12876.5|12881.5|12870.5|315
1664559900000|2022-09-30 17:45:00|12881.5|12871.5|12879.5|12868.5|12882.5|12871.5|12879.5|12868.5|145
1664560200000|2022-09-30 17:50:00|12878.5|12867.5|12882.5|12870.5|12884.5|12873.5|12878.5|12867.5|181
1664560500000|2022-09-30 17:55:00|12881.5|12871.5|12880.5|12868.5|12883.5|12872.5|12879.5|12868.5|103
1664560800000|2022-09-30 18:00:00|12879.5|12869.5|12878.5|12867.5|12880.5|12869.5|12877.5|12866.5|153
1664561100000|2022-09-30 18:05:00|12879.5|12868.5|12882.5|12871.5|12882.5|12871.5|12877.5|12866.5|99
1664561400000|2022-09-30 18:10:00|12883.5|12872.5|12882.5|12871.5|12885.5|12874.5|12881.5|12870.5|64
1664561700000|2022-09-30 18:15:00|12881.5|12870.5|12881.5|12870.5|12885.5|12874.5|12881.5|12870.5|100
1664562000000|2022-09-30 18:20:00|12882.5|12869.5|12880.5|12869.5|12884.5|12873.5|12879.5|12868.5|61
1664562300000|2022-09-30 18:25:00|12879.5|12868.5|12878.5|12867.5|12879.5|12868.5|12875.5|12864.5|156
1664562600000|2022-09-30 18:30:00|12879.5|12868.5|12885.5|12873.5|12885.5|12874.5|12878.5|12867.5|88
1664562900000|2022-09-30 18:35:00|12884.5|12872.5|12879.5|12868.5|12884.5|12873.5|12877.5|12866.5|184
1664563200000|2022-09-30 18:40:00|12880.5|12867.5|12872|12862|12880.5|12867.5|12869.5|12858.5|292
1664563500000|2022-09-30 18:45:00|12871|12861|12872.5|12862.5|12873|12863|12867|12857|133
1664563800000|2022-09-30 18:50:00|12873|12863|12868.5|12858.5|12873|12863|12868|12858|77
1664564100000|2022-09-30 18:55:00|12869.5|12859.5|12869.5|12859.5|12872|12862|12867|12857|106
1664564400000|2022-09-30 19:00:00|12870|12860|12876|12866|12878|12868|12868|12858|103
1664564700000|2022-09-30 19:05:00|12877|12867|12877|12867|12881|12871|12874.5|12864.5|132
1664565000000|2022-09-30 19:10:00|12878|12868|12876.5|12866.5|12881|12871|12874|12864|244
1664565300000|2022-09-30 19:15:00|12876|12866|12877|12867|12879|12869|12874|12864|184
1664565600000|2022-09-30 19:20:00|12877.5|12867.5|12875|12865|12879|12869|12873.5|12863.5|178
1664565900000|2022-09-30 19:25:00|12874|12864|12874.5|12864.5|12875|12865|12867|12857|239
1664566200000|2022-09-30 19:30:00|12875.5|12865.5|12870|12860|12879|12869|12867|12857|210
1664566500000|2022-09-30 19:35:00|12869|12859|12864|12854|12871|12861|12864|12854|153
1664566800000|2022-09-30 19:40:00|12864.5|12854.5|12863|12853|12867.5|12857.5|12862|12852|215
1664567100000|2022-09-30 19:45:00|12863.5|12853.5|12866|12856|12867.5|12857.5|12862|12852|121
1664567400000|2022-09-30 19:50:00|12865.5|12855.5|12853|12843|12865.5|12855.5|12853|12843|404
1664567700000|2022-09-30 19:55:00|12852.5|12842.5|12860.5|12850.5|12861.5|12851.5|12850.5|12840.5|316
1664568000000|2022-09-30 20:00:00|12861|12851|12866|12856|12867.5|12857.5|12859|12849|323
1664568300000|2022-09-30 20:05:00|12865.5|12855.5|12864.5|12854.5|12865.5|12855.5|12862.5|12852.5|36
1664568600000|2022-09-30 20:10:00|12865|12855|12866.5|12856.5|12866.5|12856.5|12863|12853|46
1664568900000|2022-09-30 20:15:00|12866|12856|12866|12856|12866.5|12856.5|12864.5|12854.5|8
1664569200000|2022-09-30 20:20:00|12865.5|12855.5|12864.5|12854.5|12867|12857|12864|12854|8
1664569500000|2022-09-30 20:25:00|12865|12855|12866|12856|12866|12856|12864.5|12854.5|1
1664569800000|2022-09-30 20:30:00|12865|12855|12861.5|12851.5|12865|12855|12861|12851|44
1664570100000|2022-09-30 20:35:00|12861|12851|12856.5|12846.5|12861|12851|12856|12846|21
1664570400000|2022-09-30 20:40:00|12857|12847|12857.5|12847.5|12858.5|12848.5|12856|12846|38
1664570700000|2022-09-30 20:45:00|12857|12847|12858.5|12848.5|12859|12849|12856.5|12846.5|29
1664571000000|2022-09-30 20:50:00|12859|12849|12860.5|12850.5|12861.5|12851.5|12859|12849|17
1664571300000|2022-09-30 20:55:00|12861|12851|12862|12852|12863.5|12853.5|12861|12851|101
1664748000000|2022-10-02 22:00:00|12843.4|12819.4|12834|12810|12846.7|12822.7|12832.6|12808.6|0
1664748300000|2022-10-02 22:05:00|12828.8|12804.8|12837.7|12813.7|12840.9|12816.9|12827.7|12803.7|0
1664748600000|2022-10-02 22:10:00|12838|12814|12860.5|12836.5|12873.3|12849.3|12837.7|12813.7|0
1664748900000|2022-10-02 22:15:00|12859.2|12835.2|12874.8|12850.8|12880.1|12856.1|12854.8|12830.8|0
1664749200000|2022-10-02 22:20:00|12874.4|12850.4|12873.8|12849.8|12890.9|12866.9|12871.6|12847.6|0
1664749500000|2022-10-02 22:25:00|12874.1|12850.1|12863.3|12839.3|12876.3|12852.3|12862.2|12838.2|0
1664749800000|2022-10-02 22:30:00|12863.6|12839.6|12867.9|12843.9|12876.5|12852.5|12855.1|12831.1|0
1664750100000|2022-10-02 22:35:00|12868.2|12844.2|12870.8|12846.8|12872.2|12848.2|12861.5|12837.5|0
1664750400000|2022-10-02 22:40:00|12870.4|12846.4|12872.9|12848.9|12877.2|12853.2|12865.8|12841.8|0
1664750700000|2022-10-02 22:45:00|12874.5|12850.5|12876.5|12852.5|12879.4|12855.4|12869.4|12845.4|0
1664751000000|2022-10-02 22:50:00|12877.1|12853.1|12877.2|12853.2|12884.3|12860.3|12874.4|12850.4|0
1664751300000|2022-10-02 22:55:00|12876.9|12852.9|12872.9|12848.9|12880.1|12856.1|12867.2|12843.2|0
1664751600000|2022-10-02 23:00:00|12873.2|12849.2|12867.2|12843.2|12876.5|12852.5|12865.8|12841.8|0
1664751900000|2022-10-02 23:05:00|12867.5|12843.5|12875.8|12851.8|12876.5|12852.5|12865.8|12841.8|0
1664752200000|2022-10-02 23:10:00|12876.4|12852.4|12865.8|12841.8|12880.8|12856.8|12865.8|12841.8|0
1664752500000|2022-10-02 23:15:00|12866.4|12842.4|12862.3|12838.3|12867.9|12843.9|12857.9|12833.9|0
1664752800000|2022-10-02 23:20:00|12862|12838|12860.6|12836.6|12866.6|12842.6|12858.1|12834.1|0
1664753100000|2022-10-02 23:25:00|12860.5|12836.5|12851.7|12827.7|12865.2|12841.2|12851.7|12827.7|0
1664753400000|2022-10-02 23:30:00|12852|12828|12848.8|12824.8|12855.3|12831.3|12847.4|12823.4|0
1664753700000|2022-10-02 23:35:00|12848.2|12824.2|12852.8|12828.8|12857|12833|12846.7|12822.7|0
1664754000000|2022-10-02 23:40:00|12853.4|12829.4|12849.6|12825.6|12857.1|12833.1|12847.8|12823.8|0
1664754300000|2022-10-02 23:45:00|12849.3|12825.3|12845.7|12821.7|12852.8|12828.8|12841.7|12817.7|0
1664754600000|2022-10-02 23:50:00|12846|12822|12808.5|12784.5|12849.2|12825.2|12799.2|12775.2|0
1664754900000|2022-10-02 23:55:00|12809.2|12785.2|12798.8|12774.8|12811|12787|12786.2|12762.2|0
1664755200000|2022-10-03 00:00:00|12798.5|12774.5|12786.3|12762.3|12800.7|12776.7|12776.9|12752.9|0
1664755500000|2022-10-03 00:05:00|12786|12762|12775.5|12751.5|12786|12762|12768.4|12744.4|0
1664755800000|2022-10-03 00:10:00|12774.8|12750.8|12779.7|12755.7|12789.9|12765.9|12773.2|12749.2|0
1664756100000|2022-10-03 00:15:00|12779|12755|12770.8|12746.8|12782.6|12758.6|12763.6|12739.6|0
1664756400000|2022-10-03 00:20:00|12771.2|12747.2|12794|12770|12796.2|12772.2|12762.9|12738.9|0
1664756700000|2022-10-03 00:25:00|12793.7|12769.7|12787.9|12763.9|12794|12770|12781.8|12757.8|0
1664757000000|2022-10-03 00:30:00|12787.6|12763.6|12792.3|12768.3|12793.9|12769.9|12780.4|12756.4|0
1664757300000|2022-10-03 00:35:00|12792|12768|12783.9|12759.9|12795.8|12771.8|12780.3|12756.3|0
1664757600000|2022-10-03 00:40:00|12785.9|12761.9|12781.5|12757.5|12788.4|12764.4|12781.2|12757.2|0
1664757900000|2022-10-03 00:45:00|12782.1|12758.1|12818.3|12794.3|12831.6|12807.6|12781.6|12757.6|0
1664758200000|2022-10-03 00:50:00|12819.3|12795.3|12815.4|12791.4|12822.2|12798.2|12811.9|12787.9|0
1664758500000|2022-10-03 00:55:00|12815.7|12791.7|12852.1|12828.1|12862.7|12838.7|12811.6|12787.6|0
1664758800000|2022-10-03 01:00:00|12852.7|12828.7|12822|12812|12852.7|12838.5|12822|12812|1829
1664759100000|2022-10-03 01:05:00|12822.5|12812.5|12826.5|12816.5|12840.5|12830.5|12822|12812|829
1664759400000|2022-10-03 01:10:00|12826|12816|12815|12805|12828|12818|12815|12805|732
1664759700000|2022-10-03 01:15:00|12815.5|12805.5|12781.5|12771.5|12821|12811|12748.5|12738.5|6677
1664760000000|2022-10-03 01:20:00|12782|12772|12789.5|12779.5|12811|12801|12782|12772|1330
1664760300000|2022-10-03 01:25:00|12790|12780|12808|12798|12825.5|12815.5|12786.5|12776.5|1615
1664760600000|2022-10-03 01:30:00|12807.5|12797.5|12723|12713|12816|12806|12723|12713|7314
1664760900000|2022-10-03 01:35:00|12720|12710|12724.5|12714.5|12749.5|12739.5|12708|12698|4679
1664761200000|2022-10-03 01:40:00|12724|12714|12755.5|12745.5|12757.5|12747.5|12707|12697|3669
1664761500000|2022-10-03 01:45:00|12756.5|12746.5|12796.5|12786.5|12805.5|12795.5|12756.5|12746.5|3985
1664761800000|2022-10-03 01:50:00|12794.5|12784.5|12816.5|12806.5|12818.5|12808.5|12787.5|12777.5|2394
1664762100000|2022-10-03 01:55:00|12815.5|12805.5|12799.5|12789.5|12815.5|12805.5|12784.5|12774.5|1567
1664762400000|2022-10-03 02:00:00|12798.5|12788.5|12783.5|12773.5|12799.5|12789.5|12780.5|12770.5|945
1664762700000|2022-10-03 02:05:00|12782.5|12772.5|12752.5|12742.5|12784.5|12774.5|12750.5|12740.5|1577
1664763000000|2022-10-03 02:10:00|12751.5|12741.5|12734.5|12724.5|12755.5|12745.5|12725.5|12715.5|2137
1664763300000|2022-10-03 02:15:00|12733.5|12723.5|12703.5|12693.5|12740.5|12730.5|12701.5|12691.5|2143
1664763600000|2022-10-03 02:20:00|12702.5|12692.5|12703.5|12693.5|12705.5|12695.5|12689.5|12679.5|2147
1664763900000|2022-10-03 02:25:00|12705.5|12695.5|12705.5|12695.5|12722.5|12712.5|12698.5|12688.5|1274
1664764200000|2022-10-03 02:30:00|12703.5|12693.5|12690.5|12680.5|12704.5|12694.5|12688.5|12678.5|1070
1664764500000|2022-10-03 02:35:00|12689.5|12679.5|12694.5|12684.5|12695.5|12685.5|12674.5|12664.5|1467
1664764800000|2022-10-03 02:40:00|12695.5|12685.5|12695.5|12685.5|12698.5|12688.5|12687.5|12677.5|780
1664765100000|2022-10-03 02:45:00|12696.5|12686.5|12701.5|12691.5|12704.5|12694.5|12688.5|12678.5|704
1664765400000|2022-10-03 02:50:00|12700.5|12690.5|12725.5|12715.5|12726.5|12716.5|12700.5|12690.5|596
1664765700000|2022-10-03 02:55:00|12723.5|12713.5|12700.5|12690.5|12724.5|12714.5|12700.5|12690.5|454
1664766000000|2022-10-03 03:00:00|12698.5|12688.5|12686.5|12676.5|12702.5|12692.5|12685.5|12675.5|754
1664766300000|2022-10-03 03:05:00|12685.5|12675.5|12689.5|12679.5|12692.5|12682.5|12680.5|12670.5|584
1664766600000|2022-10-03 03:10:00|12688.5|12678.5|12690.5|12680.5|12693.5|12683.5|12687.5|12677.5|371
1664766900000|2022-10-03 03:15:00|12691.5|12681.5|12688.5|12678.5|12702.5|12692.5|12686.5|12676.5|706
1664767200000|2022-10-03 03:20:00|12687.5|12677.5|12675.5|12665.5|12690.5|12680.5|12673.5|12663.5|632
1664767500000|2022-10-03 03:25:00|12674.5|12664.5|12666.5|12656.5|12674.5|12664.5|12665.5|12655.5|584
1664767800000|2022-10-03 03:30:00|12665.5|12655.5|12661.5|12651.5|12668.5|12658.5|12658.5|12648.5|569
1664768100000|2022-10-03 03:35:00|12660.5|12650.5|12666.5|12656.5|12674.5|12664.5|12660.5|12650.5|882
1664768400000|2022-10-03 03:40:00|12665.5|12655.5|12667.5|12657.5|12667.5|12657.5|12660.5|12650.5|369
1664768700000|2022-10-03 03:45:00|12668.5|12658.5|12674.5|12664.5|12676.5|12666.5|12668.5|12658.5|260
1664769000000|2022-10-03 03:50:00|12673.5|12663.5|12678.5|12668.5|12680.5|12670.5|12673.5|12663.5|423
1664769300000|2022-10-03 03:55:00|12680.5|12670.5|12686.5|12676.5|12690.5|12680.5|12679.5|12669.5|864
1664769600000|2022-10-03 04:00:00|12687.5|12677.5|12689.5|12679.5|12690.5|12680.5|12681.5|12671.5|357
1664769900000|2022-10-03 04:05:00|12688.5|12678.5|12679.5|12669.5|12690.5|12680.5|12675.5|12665.5|324
1664770200000|2022-10-03 04:10:00|12678.5|12668.5|12690.5|12680.5|12691.5|12681.5|12677.5|12667.5|373
1664770500000|2022-10-03 04:15:00|12692.5|12682.5|12702.5|12692.5|12702.5|12692.5|12691.5|12681.5|621
1664770800000|2022-10-03 04:20:00|12703.5|12693.5|12704.5|12694.5|12704.5|12694.5|12697.5|12687.5|323
1664771100000|2022-10-03 04:25:00|12702.5|12692.5|12702.5|12692.5|12705.5|12695.5|12700.5|12690.5|301
1664771400000|2022-10-03 04:30:00|12701.5|12691.5|12700.5|12690.5|12705.5|12695.5|12699.5|12689.5|241
1664771700000|2022-10-03 04:35:00|12701.5|12691.5|12699.5|12689.5|12701.5|12691.5|12699.5|12689.5|108
1664772000000|2022-10-03 04:40:00|12700.5|12690.5|12701.5|12691.5|12703.5|12693.5|12697.5|12687.5|399
1664772300000|2022-10-03 04:45:00|12702.5|12692.5|12702.5|12692.5|12703.5|12693.5|12698.5|12688.5|156
1664772600000|2022-10-03 04:50:00|12703.5|12693.5|12710.5|12700.5|12710.5|12700.5|12703.5|12693.5|326
1664772900000|2022-10-03 04:55:00|12709.5|12699.5|12705.5|12695.5|12711.5|12701.5|12705.5|12695.5|306
1664773200000|2022-10-03 05:00:00|12706.5|12696.5|12689.5|12679.5|12706.5|12696.5|12687.5|12677.5|883
1664773500000|2022-10-03 05:05:00|12688.5|12678.5|12669.5|12659.5|12695.5|12685.5|12669.5|12659.5|921
1664773800000|2022-10-03 05:10:00|12668.5|12658.5|12685.5|12675.5|12686.5|12676.5|12662.5|12652.5|1012
1664774100000|2022-10-03 05:15:00|12683.5|12673.5|12659.5|12649.5|12686.5|12676.5|12659.5|12649.5|888
1664774400000|2022-10-03 05:20:00|12658.5|12648.5|12670.5|12660.5|12671.5|12661.5|12657.5|12647.5|898
1664774700000|2022-10-03 05:25:00|12669.5|12659.5|12668.5|12658.5|12677.5|12667.5|12668.5|12658.5|490
1664775000000|2022-10-03 05:30:00|12666.5|12656.5|12683.5|12673.5|12683.5|12673.5|12665.5|12655.5|424
1664775300000|2022-10-03 05:35:00|12682.5|12672.5|12686.5|12676.5|12686.5|12676.5|12676.5|12666.5|356
1664775600000|2022-10-03 05:40:00|12687.5|12677.5|12697.5|12687.5|12701.5|12691.5|12686.5|12676.5|569
1664775900000|2022-10-03 05:45:00|12698.5|12688.5|12696.5|12686.5|12703.5|12693.5|12690.5|12680.5|725
1664776200000|2022-10-03 05:50:00|12697.5|12687.5|12752.5|12742.5|12760.5|12750.5|12697.5|12687.5|2383
1664776500000|2022-10-03 05:55:00|12750.5|12740.5|12723.5|12713.5|12750.5|12740.5|12715.5|12705.5|661
1664776800000|2022-10-03 06:00:00|12721.5|12711.5|12748.5|12738.5|12750.5|12740.5|12719.5|12709.5|527
1664777100000|2022-10-03 06:05:00|12746.5|12736.5|12755.5|12745.5|12776.5|12766.5|12742.5|12732.5|1322
1664777400000|2022-10-03 06:10:00|12754.5|12744.5|12763.5|12753.5|12764.5|12754.5|12753.5|12743.5|481
1664777700000|2022-10-03 06:15:00|12762.5|12752.5|12757.5|12747.5|12764.5|12754.5|12753.5|12743.5|360
1664778000000|2022-10-03 06:20:00|12758.5|12748.5|12742.5|12732.5|12758.5|12748.5|12741.5|12731.5|352
1664778300000|2022-10-03 06:25:00|12741.5|12731.5|12744.5|12734.5|12751.5|12741.5|12741.5|12731.5|265
1664778600000|2022-10-03 06:30:00|12745.5|12735.5|12730.5|12720.5|12745.5|12735.5|12728.5|12718.5|549
1664778900000|2022-10-03 06:35:00|12731.5|12721.5|12735.5|12725.5|12739.5|12729.5|12726.5|12716.5|364
1664779200000|2022-10-03 06:40:00|12734.5|12724.5|12731.5|12721.5|12736.5|12726.5|12729.5|12719.5|394
1664779500000|2022-10-03 06:45:00|12730.5|12720.5|12734.5|12724.5|12735.5|12725.5|12728.5|12718.5|270
1664779800000|2022-10-03 06:50:00|12735.5|12725.5|12746.5|12736.5|12749.5|12739.5|12734.5|12724.5|379
1664780100000|2022-10-03 06:55:00|12747.5|12737.5|12745.5|12735.5|12750.5|12740.5|12741.5|12731.5|521
1664780400000|2022-10-03 07:00:00|12744.5|12734.5|12744.5|12732.5|12747.5|12735.5|12733.5|12721.5|522
1664780700000|2022-10-03 07:05:00|12743.5|12731.5|12749.5|12737.5|12760.5|12748.5|12740.5|12729.5|341
1664781000000|2022-10-03 07:10:00|12748.5|12736.5|12746.5|12735.5|12751.5|12740.5|12737.5|12725.5|233
1664781300000|2022-10-03 07:15:00|12745.5|12734.5|12751.5|12740.5|12752.5|12741.5|12741.5|12730.5|294
1664781600000|2022-10-03 07:20:00|12752.5|12741.5|12758.5|12747.5|12760.5|12749.5|12751.5|12740.5|316
1664781900000|2022-10-03 07:25:00|12759.5|12748.5|12762.5|12750.5|12764.5|12753.5|12757.5|12746.5|199
1664782200000|2022-10-03 07:30:00|12761.5|12751.5|12761.5|12749.5|12766.5|12755.5|12757.5|12746.5|234
1664782500000|2022-10-03 07:35:00|12760.5|12750.5|12755.5|12744.5|12764.5|12753.5|12755.5|12744.5|212
1664782800000|2022-10-03 07:40:00|12754.5|12743.5|12762.5|12751.5|12765.5|12754.5|12754.5|12743.5|282
1664783100000|2022-10-03 07:45:00|12761.5|12750.5|12766.5|12755.5|12768.5|12756.5|12760.5|12749.5|286
1664783400000|2022-10-03 07:50:00|12765.5|12754.5|12762.5|12751.5|12768.5|12757.5|12759.5|12748.5|263
1664783700000|2022-10-03 07:55:00|12763.5|12750.5|12763.5|12752.5|12768.5|12756.5|12761.5|12749.5|632
1664784000000|2022-10-03 08:00:00|12762.5|12751.5|12741.5|12730.5|12762.5|12751.5|12741.5|12730.5|776
1664784300000|2022-10-03 08:05:00|12740.5|12729.5|12746.5|12735.5|12752.5|12740.5|12737.5|12726.5|321
1664784600000|2022-10-03 08:10:00|12745.5|12734.5|12752.5|12740.5|12752.5|12741.5|12744.5|12733.5|270
1664784900000|2022-10-03 08:15:00|12751.5|12741.5|12756.5|12745.5|12757.5|12745.5|12751.5|12740.5|136
1664785200000|2022-10-03 08:20:00|12755.5|12744.5|12758.5|12747.5|12759.5|12748.5|12754.5|12743.5|140
1664785500000|2022-10-03 08:25:00|12757.5|12746.5|12767.5|12754.5|12772.5|12760.5|12757.5|12746.5|837
1664785800000|2022-10-03 08:30:00|12771|12747|12785.4|12761.4|12786|12762|12762.2|12738.2|0
1664786100000|2022-10-03 08:35:00|12786|12762|12777.2|12753.2|12786.7|12762.7|12773.4|12749.4|297
1664786400000|2022-10-03 08:40:00|12776.6|12752.6|12779.1|12755.1|12783.9|12759.9|12774|12750|0
1664786700000|2022-10-03 08:45:00|12779.4|12755.4|12780.7|12756.7|12786.4|12762.4|12775|12751|0
1664787000000|2022-10-03 08:50:00|12780.3|12756.3|12784.1|12760.1|12785.3|12761.3|12776.8|12752.8|0
1664787300000|2022-10-03 08:55:00|12784.4|12760.4|12781.2|12757.2|12785.3|12761.3|12778.9|12754.9|0
1664787600000|2022-10-03 09:00:00|12775.5|12753.5|12762.5|12750.5|12775.5|12761.5|12758.5|12747.5|517
1664787900000|2022-10-03 09:05:00|12761.5|12751.5|12757.5|12745.5|12764.5|12753.5|12756.5|12745.5|88
1664788200000|2022-10-03 09:10:00|12758.5|12746.5|12761.5|12750.5|12761.5|12750.5|12754.5|12743.5|137
1664788500000|2022-10-03 09:15:00|12763.5|12751.5|12771.5|12760.5|12772.5|12761.5|12763.5|12751.5|255
1664788800000|2022-10-03 09:20:00|12770.5|12759.5|12778.5|12767.5|12778.5|12767.5|12770.5|12758.5|86
1664789100000|2022-10-03 09:25:00|12779.5|12766.5|12780.5|12769.5|12781.5|12769.5|12776.5|12765.5|101
1664789400000|2022-10-03 09:30:00|12779.5|12768.5|12786.5|12774.5|12786.5|12775.5|12776.5|12765.5|189
1664789700000|2022-10-03 09:35:00|12785.5|12775.5|12774.5|12763.5|12788.5|12776.5|12773.5|12761.5|105
1664790000000|2022-10-03 09:40:00|12773.5|12762.5|12771.5|12760.5|12778.5|12766.5|12771.5|12760.5|41
1664790300000|2022-10-03 09:45:00|12770.5|12759.5|12769.5|12757.5|12773.5|12761.5|12768.5|12757.5|25
1664790600000|2022-10-03 09:50:00|12768.5|12758.5|12771.5|12760.5|12771.5|12760.5|12767.5|12756.5|64
1664790900000|2022-10-03 09:55:00|12772.5|12761.5|12772.5|12760.5|12773.5|12762.5|12769.5|12758.5|37
1664791200000|2022-10-03 10:00:00|12771.5|12759.5|12772.5|12760.5|12772.5|12761.5|12770.5|12758.5|35
1664791500000|2022-10-03 10:05:00|12771.5|12761.5|12771.5|12760.5|12772.5|12761.5|12768.5|12757.5|81
1664791800000|2022-10-03 10:10:00|12772.5|12759.5|12772.5|12761.5|12776.5|12765.5|12771.5|12759.5|33
1664792100000|2022-10-03 10:15:00|12771.5|12760.5|12774.5|12762.5|12774.5|12762.5|12770.5|12759.5|21
1664792400000|2022-10-03 10:20:00|12773.5|12761.5|12775.5|12764.5|12776.5|12765.5|12772.5|12760.5|42
1664792700000|2022-10-03 10:25:00|12776.5|12763.5|12784.5|12773.5|12786.5|12774.5|12774.5|12763.5|137
1664793000000|2022-10-03 10:30:00|12785.5|12774.5|12782.5|12771.5|12785.5|12774.5|12779.5|12768.5|44
1664793300000|2022-10-03 10:35:00|12783.5|12772.5|12781.5|12769.5|12787.5|12775.5|12781.5|12769.5|68
1664793600000|2022-10-03 10:40:00|12780.5|12770.5|12779.5|12768.5|12782.5|12770.5|12779.5|12767.5|23
1664793900000|2022-10-03 10:45:00|12780.5|12767.5|12789.5|12778.5|12789.5|12778.5|12779.5|12767.5|110
1664794200000|2022-10-03 10:50:00|12788.5|12777.5|12788.5|12777.5|12790.5|12778.5|12786.5|12775.5|116
1664794500000|2022-10-03 10:55:00|12789.5|12776.5|12789.5|12778.5|12792.5|12781.5|12788.5|12776.5|105
1664794800000|2022-10-03 11:00:00|12788.5|12777.5|12787.5|12776.5|12788.5|12777.5|12781.5|12770.5|173
1664795100000|2022-10-03 11:05:00|12786.5|12775.5|12784.5|12773.5|12788.5|12776.5|12784.5|12773.5|46
1664795400000|2022-10-03 11:10:00|12783.5|12772.5|12781.5|12770.5|12784.5|12772.5|12779.5|12768.5|55
1664795700000|2022-10-03 11:15:00|12782.5|12771.5|12782.5|12771.5|12786.5|12775.5|12781.5|12770.5|138
1664796000000|2022-10-03 11:20:00|12781.5|12770.5|12782.5|12771.5|12783.5|12771.5|12779.5|12768.5|78
1664796300000|2022-10-03 11:25:00|12783.5|12772.5|12784.5|12773.5|12784.5|12773.5|12781.5|12770.5|60
1664796600000|2022-10-03 11:30:00|12783.5|12772.5|12788.5|12777.5|12789.5|12778.5|12783.5|12771.5|80
1664796900000|2022-10-03 11:35:00|12789.5|12778.5|12794.5|12783.5|12796.5|12785.5|12789.5|12777.5|378
1664797200000|2022-10-03 11:40:00|12795.5|12782.5|12790.5|12779.5|12795.5|12784.5|12790.5|12779.5|158
1664797500000|2022-10-03 11:45:00|12789.5|12778.5|12786.5|12775.5|12792.5|12781.5|12785.5|12774.5|97
1664797800000|2022-10-03 11:50:00|12785.5|12774.5|12784.5|12772.5|12785.5|12774.5|12783.5|12772.5|77
1664798100000|2022-10-03 11:55:00|12783.5|12773.5|12795.5|12784.5|12795.5|12784.5|12783.5|12772.5|156
1664798400000|2022-10-03 12:00:00|12794.5|12783.5|12793.5|12782.5|12798.5|12787.5|12792.5|12781.5|210
1664798700000|2022-10-03 12:05:00|12794.5|12783.5|12792.5|12780.5|12796.5|12785.5|12787.5|12776.5|85
1664799000000|2022-10-03 12:10:00|12791.5|12779.5|12789.5|12777.5|12792.5|12780.5|12786.5|12775.5|33
1664799300000|2022-10-03 12:15:00|12788.5|12778.5|12786.5|12775.5|12791.5|12779.5|12785.5|12773.5|50
1664799600000|2022-10-03 12:20:00|12787.5|12776.5|12794.5|12783.5|12794.5|12783.5|12786.5|12776.5|91
1664799900000|2022-10-03 12:25:00|12795.5|12782.5|12794.5|12783.5|12796.5|12784.5|12793.5|12782.5|32
1664800200000|2022-10-03 12:30:00|12793.5|12782.5|12802.5|12790.5|12802.5|12791.5|12791.5|12780.5|238
1664800500000|2022-10-03 12:35:00|12801.5|12791.5|12799.5|12787.5|12802.5|12791.5|12797.5|12785.5|141
1664800800000|2022-10-03 12:40:00|12798.5|12788.5|12800.5|12789.5|12802.5|12790.5|12798.5|12787.5|45
1664801100000|2022-10-03 12:45:00|12801.5|12790.5|12804.5|12793.5|12807.5|12796.5|12800.5|12790.5|216
1664801400000|2022-10-03 12:50:00|12805.5|12794.5|12804.5|12793.5|12809.5|12798.5|12803.5|12792.5|594
1664801700000|2022-10-03 12:55:00|12803.5|12792.5|12809.5|12797.5|12809.5|12798.5|12802.5|12791.5|268
1664802000000|2022-10-03 13:00:00|12810.5|12798.5|12817.5|12806.5|12817.5|12806.5|12809.5|12798.5|489
1664802300000|2022-10-03 13:05:00|12816.5|12805.5|12811.5|12800.5|12816.5|12805.5|12806.5|12795.5|167
1664802600000|2022-10-03 13:10:00|12812.5|12799.5|12814.5|12802.5|12815.5|12804.5|12809.5|12798.5|69
1664802900000|2022-10-03 13:15:00|12813.5|12803.5|12815.5|12804.5|12816.5|12805.5|12813.5|12802.5|98
1664803200000|2022-10-03 13:20:00|12814.5|12803.5|12812.5|12801.5|12814.5|12803.5|12811.5|12800.5|68
1664803500000|2022-10-03 13:25:00|12811.5|12800.5|12812.5|12801.5|12813.5|12802.5|12811.5|12800.5|183
1664803800000|2022-10-03 13:30:00|12811.5|12800.5|12796.5|12785.5|12812.5|12801.5|12795.5|12784.5|695
1664804100000|2022-10-03 13:35:00|12795.5|12784.5|12791.5|12779.5|12797.5|12786.5|12790.5|12779.5|436
1664804400000|2022-10-03 13:40:00|12790.5|12780.5|12804.5|12793.5|12805.5|12794.5|12787.5|12776.5|307
1664804700000|2022-10-03 13:45:00|12803.5|12792.5|12815.5|12804.5|12821.5|12810.5|12800.5|12789.5|615
1664805000000|2022-10-03 13:50:00|12816.5|12805.5|12812.5|12801.5|12816.5|12805.5|12806.5|12795.5|319
1664805300000|2022-10-03 13:55:00|12811.5|12800.5|12809.5|12797.5|12813.5|12802.5|12806.5|12795.5|174
1664805600000|2022-10-03 14:00:00|12810.5|12800.5|12831.5|12820.5|12838.5|12827.5|12810.5|12800.5|1029
1664805900000|2022-10-03 14:05:00|12830.5|12819.5|12846.5|12835.5|12849.5|12838.5|12830.5|12819.5|473
1664806200000|2022-10-03 14:10:00|12845.5|12834.5|12838.5|12826.5|12849.5|12838.5|12837.5|12826.5|406
1664806500000|2022-10-03 14:15:00|12837.5|12825.5|12842.5|12831.5|12844.5|12833.5|12834.5|12823.5|151
1664806800000|2022-10-03 14:20:00|12843.5|12832.5|12848.5|12837.5|12848.5|12837.5|12842.5|12830.5|598
1664807100000|2022-10-03 14:25:00|12849.5|12838.5|12845.5|12833.5|12855.5|12844.5|12845.5|12833.5|544
1664807400000|2022-10-03 14:30:00|12846.5|12834.5|12854.5|12843.5|12855.5|12844.5|12845.5|12834.5|534
1664807700000|2022-10-03 14:35:00|12853.5|12842.5|12852.5|12841.5|12859.5|12848.5|12849.5|12838.5|252
1664808000000|2022-10-03 14:40:00|12853.5|12840.5|12854.5|12843.5|12854.5|12843.5|12845.5|12834.5|186
1664808300000|2022-10-03 14:45:00|12855.5|12842.5|12854.5|12843.5|12858.5|12847.5|12851.5|12840.5|115
1664808600000|2022-10-03 14:50:00|12855.5|12844.5|12851.5|12840.5|12855.5|12844.5|12846.5|12834.5|98
1664808900000|2022-10-03 14:55:00|12850.5|12839.5|12847.5|12836.5|12855.5|12844.5|12847.5|12836.5|80
1664809200000|2022-10-03 15:00:00|12848.5|12837.5|12849.5|12838.5|12852.5|12841.5|12845.5|12833.5|158
1664809500000|2022-10-03 15:05:00|12850.5|12839.5|12861.5|12850.5|12861.5|12850.5|12848.5|12836.5|144
1664809800000|2022-10-03 15:10:00|12862.5|12851.5|12861.5|12849.5|12865.5|12854.5|12859.5|12848.5|218
1664810100000|2022-10-03 15:15:00|12860.5|12848.5|12854.5|12843.5|12862.5|12851.5|12853.5|12842.5|115
1664810400000|2022-10-03 15:20:00|12853.5|12842.5|12859.5|12848.5|12859.5|12848.5|12850.5|12839.5|145
1664810700000|2022-10-03 15:25:00|12860.5|12849.5|12855.5|12844.5|12862.5|12851.5|12854.5|12843.5|328
1664811000000|2022-10-03 15:30:00|12857.5|12845.5|12854.5|12843.5|12857.5|12846.5|12854.5|12842.5|115
1664811300000|2022-10-03 15:35:00|12855.5|12844.5|12857.5|12846.5|12858.5|12846.5|12853.5|12842.5|141
1664811600000|2022-10-03 15:40:00|12856.5|12845.5|12849.5|12838.5|12857.5|12846.5|12849.5|12837.5|172
1664811900000|2022-10-03 15:45:00|12850.5|12839.5|12856.5|12845.5|12856.5|12845.5|12847.5|12836.5|172
1664812200000|2022-10-03 15:50:00|12857.5|12846.5|12855.5|12844.5|12859.5|12848.5|12855.5|12844.5|102
1664812500000|2022-10-03 15:55:00|12854.5|12843.5|12856.5|12845.5|12856.5|12845.5|12851.5|12839.5|119
1664812800000|2022-10-03 16:00:00|12857.5|12844.5|12857.5|12846.5|12858.5|12847.5|12854.5|12843.5|104
1664813100000|2022-10-03 16:05:00|12856.5|12845.5|12864.5|12852.5|12864.5|12853.5|12856.5|12845.5|113
1664813400000|2022-10-03 16:10:00|12863.5|12853.5|12862.5|12851.5|12869.5|12857.5|12862.5|12851.5|337
1664813700000|2022-10-03 16:15:00|12863.5|12852.5|12865.5|12854.5|12865.5|12854.5|12861.5|12850.5|74
1664814000000|2022-10-03 16:20:00|12864.5|12853.5|12866.5|12855.5|12866.5|12855.5|12859.5|12848.5|119
1664814300000|2022-10-03 16:25:00|12865.5|12854.5|12859.5|12848.5|12866.5|12855.5|12858.5|12847.5|107
1664814600000|2022-10-03 16:30:00|12858.5|12847.5|12861.5|12850.5|12861.5|12850.5|12857.5|12846.5|96
1664814900000|2022-10-03 16:35:00|12862.5|12851.5|12859.5|12848.5|12863.5|12852.5|12857.5|12846.5|87
1664815200000|2022-10-03 16:40:00|12860.5|12847.5|12857.5|12846.5|12861.5|12850.5|12856.5|12845.5|41
1664815500000|2022-10-03 16:45:00|12858.5|12845.5|12857.5|12846.5|12860.5|12849.5|12856.5|12845.5|54
1664815800000|2022-10-03 16:50:00|12858.5|12847.5|12854.5|12842.5|12858.5|12847.5|12851.5|12840.5|60
1664816100000|2022-10-03 16:55:00|12853.5|12841.5|12857.5|12846.5|12857.5|12846.5|12850.5|12839.5|63
1664816400000|2022-10-03 17:00:00|12858.5|12847.5|12861.5|12849.5|12863.5|12852.5|12857.5|12847.5|136
1664816700000|2022-10-03 17:05:00|12862.5|12850.5|12867.5|12856.5|12867.5|12856.5|12860.5|12849.5|233
1664817000000|2022-10-03 17:10:00|12866.5|12855.5|12862.5|12850.5|12866.5|12856.5|12858.5|12847.5|96
1664817300000|2022-10-03 17:15:00|12861.5|12851.5|12864.5|12853.5|12866.5|12855.5|12861.5|12850.5|78
1664817600000|2022-10-03 17:20:00|12863.5|12852.5|12870.5|12859.5|12870.5|12859.5|12862.5|12850.5|94
1664817900000|2022-10-03 17:25:00|12869.5|12858.5|12870.5|12859.5|12871.5|12860.5|12868.5|12857.5|80
1664818200000|2022-10-03 17:30:00|12871.5|12860.5|12873.5|12862.5|12873.5|12862.5|12869.5|12857.5|65
1664818500000|2022-10-03 17:35:00|12872.5|12861.5|12869.5|12857.5|12873.5|12862.5|12868.5|12857.5|98
1664818800000|2022-10-03 17:40:00|12868.5|12858.5|12867.5|12856.5|12869.5|12858.5|12866.5|12854.5|34
1664819100000|2022-10-03 17:45:00|12868.5|12857.5|12869.5|12858.5|12871.5|12860.5|12868.5|12857.5|64
1664819400000|2022-10-03 17:50:00|12868.5|12857.5|12867.5|12856.5|12868.5|12858.5|12865.5|12854.5|107
1664819700000|2022-10-03 17:55:00|12866.5|12855.5|12866.5|12855.5|12868.5|12857.5|12865.5|12854.5|58
1664820000000|2022-10-03 18:00:00|12867.5|12856.5|12869.5|12858.5|12869.5|12858.5|12867.5|12855.5|34
1664820300000|2022-10-03 18:05:00|12870.5|12859.5|12871.5|12860.5|12873.5|12862.5|12869.5|12858.5|101
1664820600000|2022-10-03 18:10:00|12872.5|12861.5|12872.5|12861.5|12874.5|12863.5|12871.5|12860.5|49
1664820900000|2022-10-03 18:15:00|12871.5|12860.5|12875.5|12863.5|12875.5|12864.5|12871.5|12860.5|57
1664821200000|2022-10-03 18:20:00|12876.5|12864.5|12874.5|12863.5|12876.5|12865.5|12874.5|12863.5|93
1664821500000|2022-10-03 18:25:00|12875.5|12864.5|12880.5|12869.5|12881.5|12869.5|12873.5|12862.5|196
1664821800000|2022-10-03 18:30:00|12879.5|12868.5|12882.5|12871.5|12882.5|12871.5|12879.5|12868.5|315
1664822100000|2022-10-03 18:35:00|12881.5|12870.5|12881.5|12870.5|12882.5|12871.5|12880.5|12869.5|114
1664822400000|2022-10-03 18:40:00|12882.5|12871.5|12882|12872|12884.5|12873.5|12881.5|12870.5|100
1664822700000|2022-10-03 18:45:00|12881|12871|12880|12870|12882|12872|12879|12869|266
1664823000000|2022-10-03 18:50:00|12880.5|12870.5|12882|12872|12884|12874|12880.5|12870.5|138
1664823300000|2022-10-03 18:55:00|12883|12873|12884|12874|12886|12876|12883|12873|130
1664823600000|2022-10-03 19:00:00|12883|12873|12883|12873|12883.5|12873.5|12881|12871|64
1664823900000|2022-10-03 19:05:00|12884|12874|12885|12875|12885.5|12875.5|12884|12874|137
1664824200000|2022-10-03 19:10:00|12884|12874|12882|12872|12884|12874|12882|12872|94
1664824500000|2022-10-03 19:15:00|12881.5|12871.5|12879|12869|12881.5|12871.5|12877|12867|64
1664824800000|2022-10-03 19:20:00|12878|12868|12882|12872|12882|12872|12878|12868|65
1664825100000|2022-10-03 19:25:00|12883|12873|12882|12872|12885|12875|12882|12872|97
1664825400000|2022-10-03 19:30:00|12883|12873|12880|12870|12884|12874|12880|12870|72
1664825700000|2022-10-03 19:35:00|12879|12869|12881|12871|12881|12871|12879|12869|114
1664826000000|2022-10-03 19:40:00|12880.5|12870.5|12878|12868|12881.5|12871.5|12878|12868|196
1664826300000|2022-10-03 19:45:00|12877.5|12867.5|12877.5|12867.5|12879|12869|12876|12866|63
1664826600000|2022-10-03 19:50:00|12876|12866|12874|12864|12877|12867|12871.5|12861.5|62
1664826900000|2022-10-03 19:55:00|12873|12863|12866|12856|12873|12863|12865|12855|243
1664827200000|2022-10-03 20:00:00|12866.5|12856.5|12873.5|12863.5|12874|12864|12866.5|12856.5|69
1664827500000|2022-10-03 20:05:00|12874|12864|12873.5|12863.5|12874|12864|12872.5|12862.5|2
1664827800000|2022-10-03 20:10:00|12873|12863|12874.5|12864.5|12875|12865|12873|12863|14
1664828100000|2022-10-03 20:15:00|12875|12865|12877|12867|12877.5|12867.5|12875|12865|38
1664828400000|2022-10-03 20:20:00|12877.5|12867.5|12878|12868|12878|12868|12877|12867|38
1664828700000|2022-10-03 20:25:00|12878.5|12868.5|12878|12868|12878.5|12868.5|12878|12868|24
1664829000000|2022-10-03 20:30:00|12878.5|12868.5|12879.5|12869.5|12879.5|12869.5|12878.5|12868.5|36
1664829300000|2022-10-03 20:35:00|12880|12870|12880|12870|12880|12870|12880|12870|13
1664829600000|2022-10-03 20:40:00|12879|12869|12880|12870|12880|12870|12879|12869|31
1664829900000|2022-10-03 20:45:00|||||||||13
1664830200000|2022-10-03 20:50:00|12879.5|12869.5|12879.5|12869.5|12879.5|12869.5|12879.5|12869.5|38
1664830500000|2022-10-03 20:55:00|12879|12869|12878|12868|12880|12870|12878|12868|44
1664830800000|2022-10-03 21:00:00|12878.5|12868.5|12877|12867|12878.5|12868.5|12874|12864|17
1664831100000|2022-10-03 21:05:00|12878|12868|12879|12869|12879|12869|12878|12868|0
1664831400000|2022-10-03 21:10:00|12879.5|12869.5|12881|12871|12882.5|12872.5|12879|12869|34
1664831700000|2022-10-03 21:15:00|12886.3|12862.3|12886.1|12862.1|12886.7|12862.7|12885.6|12861.6|0
1664832000000|2022-10-03 21:20:00|12886|12862|12886.9|12862.9|12887.2|12863.2|12885.7|12861.7|0
1664832300000|2022-10-03 21:25:00|12887|12863|12887.9|12863.9|12889|12865|12887|12863|0
1664832600000|2022-10-03 21:30:00|12888.1|12864.1|12888.9|12864.9|12888.9|12864.9|12888.1|12864.1|0
1664832900000|2022-10-03 21:35:00|12889|12865|12886.7|12862.7|12889|12865|12886.1|12862.1|0
1664833200000|2022-10-03 21:40:00|12887.1|12863.1|12886.9|12862.9|12887.2|12863.2|12886|12862|0
1664833500000|2022-10-03 21:45:00|12886.4|12862.4|12888.3|12864.3|12888.3|12864.3|12886.3|12862.3|0
1664833800000|2022-10-03 21:50:00|12888.6|12864.6|12887.9|12863.9|12888.6|12864.6|12887.5|12863.5|0
1664834100000|2022-10-03 21:55:00|12888.5|12864.5|12889.2|12865.2|12889.2|12865.2|12887.5|12863.5|0
1664834400000|2022-10-03 22:00:00|12891.6|12867.6|12896.6|12872.6|12902.8|12878.8|12889.7|12865.7|0
1664834700000|2022-10-03 22:05:00|12896.2|12872.2|12898.6|12874.6|12899.4|12875.4|12894.5|12870.5|0
1664835000000|2022-10-03 22:10:00|12899.3|12875.3|12894.5|12870.5|12900|12876|12894.5|12870.5|0
1664835300000|2022-10-03 22:15:00|12893.8|12869.8|12889.2|12865.2|12895.2|12871.2|12888.9|12864.9|0
1664835600000|2022-10-03 22:20:00|12889.6|12865.6|12888.2|12864.2|12890.3|12866.3|12886.1|12862.1|0
1664835900000|2022-10-03 22:25:00|12887.5|12863.5|12880.8|12856.8|12888.9|12864.9|12879.8|12855.8|0
1664836200000|2022-10-03 22:30:00|12881.8|12857.8|12867.9|12843.9|12882.6|12858.6|12863.7|12839.7|0
1664836500000|2022-10-03 22:35:00|12868.5|12844.5|12857.7|12833.7|12871.3|12847.3|12856.6|12832.6|0
1664836800000|2022-10-03 22:40:00|12858|12834|12869.9|12845.9|12872.6|12848.6|12858|12834|0
1664837100000|2022-10-03 22:45:00|12870.5|12846.5|12864.3|12840.3|12873.4|12849.4|12863.6|12839.6|0
1664837400000|2022-10-03 22:50:00|12864.9|12840.9|12867.1|12843.1|12867.1|12843.1|12864.9|12840.9|0
1664837700000|2022-10-03 22:55:00|12866.4|12842.4|12867.1|12843.1|12872.6|12848.6|12865.7|12841.7|0
1664838000000|2022-10-03 23:00:00|12867.7|12843.7|12879.5|12855.5|12880.9|12856.9|12865.7|12841.7|0
1664838300000|2022-10-03 23:05:00|12880.2|12856.2|12880.2|12856.2|12880.9|12856.9|12875.4|12851.4|0
1664838600000|2022-10-03 23:10:00|12880.9|12856.9|12880.2|12856.2|12883.7|12859.7|12875.4|12851.4|0
1664838900000|2022-10-03 23:15:00|12880.5|12856.5|12890|12866|12890|12866|12880.2|12856.2|0
1664839200000|2022-10-03 23:20:00|12889.7|12865.7|12895.6|12871.6|12899.8|12875.8|12887.9|12863.9|0
1664839500000|2022-10-03 23:25:00|12895.2|12871.2|12897|12873|12898.4|12874.4|12892.8|12868.8|0
1664839800000|2022-10-03 23:30:00|12897.6|12873.6|12894.9|12870.9|12902.5|12878.5|12894.2|12870.2|0
1664840100000|2022-10-03 23:35:00|12894.2|12870.2|12892.4|12868.4|12895.6|12871.6|12891.4|12867.4|0
1664840400000|2022-10-03 23:40:00|12892.7|12868.7|12893.2|12869.2|12898.4|12874.4|12889.3|12865.3|0
1664840700000|2022-10-03 23:45:00|12893.1|12869.1|12903.2|12879.2|12903.9|12879.9|12890.7|12866.7|0
1664841000000|2022-10-03 23:50:00|12902.9|12878.9|12896.9|12872.9|12906|12882|12894.8|12870.8|0
1664841300000|2022-10-03 23:55:00|12897.5|12873.5|12905.3|12881.3|12906|12882|12896.1|12872.1|0
1664841600000|2022-10-04 00:00:00|12905|12881|12904.2|12880.2|12906.4|12882.4|12898.7|12874.7|0
1664841900000|2022-10-04 00:05:00|12904.9|12880.9|12914.1|12890.1|12914.1|12890.1|12904.9|12880.9|0
1664842200000|2022-10-04 00:10:00|12914.8|12890.8|12921.5|12897.5|12921.5|12897.5|12911.5|12887.5|0
1664842500000|2022-10-04 00:15:00|12921.2|12897.2|12943.3|12919.3|12951|12927|12920.4|12896.4|0
1664842800000|2022-10-04 00:20:00|12944|12920|12935|12911|12946.7|12922.7|12934|12910|0
1664843100000|2022-10-04 00:25:00|12935.3|12911.3|12937.2|12913.2|12940.6|12916.6|12933.1|12909.1|0
1664843400000|2022-10-04 00:30:00|12937.5|12913.5|12934.4|12910.4|12938.5|12914.5|12934.1|12910.1|0
1664843700000|2022-10-04 00:35:00|12933.8|12909.8|12930.9|12906.9|12933.8|12909.8|12928.8|12904.8|0
1664844000000|2022-10-04 00:40:00|12931.2|12907.2|12928.4|12904.4|12934.1|12910.1|12926.2|12902.2|0
1664844300000|2022-10-04 00:45:00|12927.8|12903.8|12930.5|12906.5|12932.4|12908.4|12925.8|12901.8|0
1664844600000|2022-10-04 00:50:00|12930.8|12906.8|12925.8|12901.8|12931.5|12907.5|12918.9|12894.9|0
1664844900000|2022-10-04 00:55:00|12926.1|12902.1|12911.5|12887.5|12932.1|12908.1|12906.9|12882.9|0
1664845200000|2022-10-04 01:00:00|12911.8|12887.8|12879.5|12869.5|12911.8|12887.8|12864.5|12854.5|1817
1664845500000|2022-10-04 01:05:00|12879|12869|12881.5|12871.5|12884|12874|12870|12860|925
1664845800000|2022-10-04 01:10:00|12881|12871|12881|12871|12885|12875|12878|12868|1109
1664846100000|2022-10-04 01:15:00|12880.5|12870.5|12882|12872|12883.5|12873.5|12877|12867|713
1664846400000|2022-10-04 01:20:00|12881|12871|12880|12870|12885.5|12875.5|12879|12869|775
1664846700000|2022-10-04 01:25:00|12880.5|12870.5|12881.5|12871.5|12883.5|12873.5|12879|12869|500
1664847000000|2022-10-04 01:30:00|12881|12871|12850.5|12840.5|12885|12875|12849|12839|1990
1664847300000|2022-10-04 01:35:00|12851|12841|12846.5|12836.5|12857|12847|12838|12828|1622
1664847600000|2022-10-04 01:40:00|12846|12836|12863.5|12853.5|12868|12858|12843|12833|751
1664847900000|2022-10-04 01:45:00|12862.5|12852.5|12868.5|12858.5|12873.5|12863.5|12862.5|12852.5|545
1664848200000|2022-10-04 01:50:00|12869.5|12859.5|12868.5|12858.5|12870.5|12860.5|12865.5|12855.5|424
1664848500000|2022-10-04 01:55:00|12869.5|12859.5|12852.5|12842.5|12871.5|12861.5|12852.5|12842.5|368
1664848800000|2022-10-04 02:00:00|12853.5|12843.5|12867.5|12857.5|12867.5|12857.5|12852.5|12842.5|409
1664849100000|2022-10-04 02:05:00|12866.5|12856.5|12861.5|12851.5|12869.5|12859.5|12861.5|12851.5|342
1664849400000|2022-10-04 02:10:00|12862.5|12852.5|12869.5|12859.5|12870.5|12860.5|12862.5|12852.5|341
1664849700000|2022-10-04 02:15:00|12870.5|12860.5|12873.5|12863.5|12874.5|12864.5|12867.5|12857.5|355
1664850000000|2022-10-04 02:20:00|12872.5|12862.5|12873.5|12863.5|12873.5|12863.5|12870.5|12860.5|233
1664850300000|2022-10-04 02:25:00|12874.5|12864.5|12876.5|12866.5|12878.5|12868.5|12873.5|12863.5|385
1664850600000|2022-10-04 02:30:00|12877.5|12867.5|12881.5|12871.5|12881.5|12871.5|12877.5|12867.5|310
1664850900000|2022-10-04 02:35:00|12880.5|12870.5|12884.5|12874.5|12885.5|12875.5|12878.5|12868.5|823
1664851200000|2022-10-04 02:40:00|12883.5|12873.5|12888.5|12878.5|12890.5|12880.5|12882.5|12872.5|478
1664851500000|2022-10-04 02:45:00|12887.5|12877.5|12886.5|12876.5|12892.5|12882.5|12886.5|12876.5|288
1664851800000|2022-10-04 02:50:00|12888.5|12878.5|12891.5|12881.5|12893.5|12883.5|12887.5|12877.5|230
1664852100000|2022-10-04 02:55:00|12892.5|12882.5|12897.5|12887.5|12897.5|12887.5|12890.5|12880.5|376
1664852400000|2022-10-04 03:00:00|12896.5|12886.5|12903.5|12893.5|12905.5|12895.5|12895.5|12885.5|461
1664852700000|2022-10-04 03:05:00|12904.5|12894.5|12901.5|12891.5|12905.5|12895.5|12900.5|12890.5|378
1664853000000|2022-10-04 03:10:00|12903.5|12893.5|12905.5|12895.5|12907.5|12897.5|12903.5|12893.5|226
1664853300000|2022-10-04 03:15:00|12906.5|12896.5|12921.5|12911.5|12922.5|12912.5|12905.5|12895.5|2036
1664853600000|2022-10-04 03:20:00|12920.5|12910.5|12923.5|12913.5|12924.5|12914.5|12916.5|12906.5|466
1664853900000|2022-10-04 03:25:00|12924.5|12914.5|12921.5|12911.5|12925.5|12915.5|12919.5|12909.5|424
1664854200000|2022-10-04 03:30:00|12920.5|12910.5|12919.5|12909.5|12926.5|12916.5|12914.5|12904.5|383
1664854500000|2022-10-04 03:35:00|12920.5|12910.5|12927.5|12917.5|12930.5|12920.5|12919.5|12909.5|345
1664854800000|2022-10-04 03:40:00|12926.5|12916.5|12931.5|12921.5|12935.5|12925.5|12926.5|12916.5|530
1664855100000|2022-10-04 03:45:00|12930.5|12920.5|12929.5|12919.5|12934.5|12924.5|12929.5|12919.5|184
1664855400000|2022-10-04 03:50:00|12930.5|12920.5|12934.5|12924.5|12935.5|12925.5|12929.5|12919.5|160
1664855700000|2022-10-04 03:55:00|12933.5|12923.5|12933.5|12923.5|12934.5|12924.5|12932.5|12922.5|210
1664856000000|2022-10-04 04:00:00|12932.5|12922.5|12924.5|12914.5|12932.5|12922.5|12922.5|12912.5|357
1664856300000|2022-10-04 04:05:00|12923.5|12913.5|12922.5|12912.5|12926.5|12916.5|12920.5|12910.5|82
1664856600000|2022-10-04 04:10:00|12923.5|12913.5|12920.5|12910.5|12923.5|12913.5|12919.5|12909.5|64
1664856900000|2022-10-04 04:15:00|12921.5|12911.5|12921.5|12911.5|12922.5|12912.5|12919.5|12909.5|103
1664857200000|2022-10-04 04:20:00|12922.5|12912.5|12920.5|12910.5|12922.5|12912.5|12919.5|12909.5|44
1664857500000|2022-10-04 04:25:00|12922.5|12912.5|12920.5|12910.5|12922.5|12912.5|12919.5|12909.5|90
1664857800000|2022-10-04 04:30:00|12919.5|12909.5|12922.5|12912.5|12924.5|12914.5|12916.5|12906.5|296
1664858100000|2022-10-04 04:35:00|12921.5|12911.5|12930.5|12920.5|12932.5|12922.5|12921.5|12911.5|170
1664858400000|2022-10-04 04:40:00|12929.5|12919.5|12929.5|12919.5|12931.5|12921.5|12927.5|12917.5|102
1664858700000|2022-10-04 04:45:00|12930.5|12920.5|12928.5|12918.5|12930.5|12920.5|12927.5|12917.5|96
1664859000000|2022-10-04 04:50:00|12927.5|12917.5|12929.5|12919.5|12930.5|12920.5|12925.5|12915.5|167
1664859300000|2022-10-04 04:55:00|12930.5|12920.5|12928.5|12918.5|12931.5|12921.5|12926.5|12916.5|432
1664859600000|2022-10-04 05:00:00|12926.5|12916.5|12924.5|12914.5|12927.5|12917.5|12921.5|12911.5|333
1664859900000|2022-10-04 05:05:00|12926.5|12916.5|12927.5|12917.5|12928.5|12918.5|12924.5|12914.5|312
1664860200000|2022-10-04 05:10:00|12928.5|12918.5|12937.5|12927.5|12939.5|12929.5|12928.5|12918.5|610
1664860500000|2022-10-04 05:15:00|12938.5|12928.5|12938.5|12928.5|12940.5|12930.5|12934.5|12924.5|467
1664860800000|2022-10-04 05:20:00|12939.5|12929.5|12935.5|12925.5|12939.5|12929.5|12935.5|12925.5|279
1664861100000|2022-10-04 05:25:00|12937.5|12927.5|12936.5|12926.5|12939.5|12929.5|12933.5|12923.5|361
1664861400000|2022-10-04 05:30:00|12937.5|12927.5|12932.5|12922.5|12939.5|12929.5|12932.5|12922.5|426
1664861700000|2022-10-04 05:35:00|12933.5|12923.5|12942.5|12932.5|12942.5|12932.5|12932.5|12922.5|694
1664862000000|2022-10-04 05:40:00|12943.5|12933.5|12948.5|12938.5|12948.5|12938.5|12942.5|12932.5|2010
1664862300000|2022-10-04 05:45:00|12947.5|12937.5|12957.5|12947.5|12958.5|12948.5|12947.5|12937.5|1279
1664862600000|2022-10-04 05:50:00|12958.5|12948.5|12960.5|12950.5|12965.5|12955.5|12954.5|12944.5|1077
1664862900000|2022-10-04 05:55:00|12961.5|12951.5|12954.5|12944.5|12963.5|12953.5|12952.5|12942.5|416
1664863200000|2022-10-04 06:00:00|12955.5|12945.5|12958.5|12948.5|12960.5|12950.5|12952.5|12942.5|196
1664863500000|2022-10-04 06:05:00|12959.5|12949.5|12966.5|12956.5|12968.5|12958.5|12959.5|12949.5|317
1664863800000|2022-10-04 06:10:00|12965.5|12955.5|12972.5|12962.5|12973.5|12963.5|12964.5|12954.5|544
1664864100000|2022-10-04 06:15:00|12971.5|12961.5|12971.5|12961.5|12977.5|12967.5|12968.5|12958.5|572
1664864400000|2022-10-04 06:20:00|12970.5|12960.5|12971.5|12961.5|12975.5|12965.5|12968.5|12958.5|333
1664864700000|2022-10-04 06:25:00|12970.5|12960.5|12972.5|12962.5|12972.5|12962.5|12966.5|12956.5|213
1664865000000|2022-10-04 06:30:00|12973.5|12963.5|12976.5|12966.5|12978.5|12968.5|12973.5|12963.5|191
1664865300000|2022-10-04 06:35:00|12975.5|12965.5|12975.5|12965.5|12975.5|12965.5|12970.5|12960.5|230
1664865600000|2022-10-04 06:40:00|12976.5|12966.5|12977.5|12967.5|12981.5|12971.5|12976.5|12966.5|333
1664865900000|2022-10-04 06:45:00|12976.5|12966.5|12981.5|12971.5|12982.5|12972.5|12976.5|12966.5|300
1664866200000|2022-10-04 06:50:00|12979.5|12969.5|12982.5|12972.5|12983.5|12973.5|12976.5|12966.5|203
1664866500000|2022-10-04 06:55:00|12980.5|12970.5|12984.5|12974.5|12984.5|12974.5|12975.5|12965.5|242
1664866800000|2022-10-04 07:00:00|12985.5|12973.5|12980.5|12969.5|12985.5|12974.5|12977.5|12966.5|249
1664867100000|2022-10-04 07:05:00|12981.5|12970.5|12984.5|12973.5|12988.5|12977.5|12978.5|12967.5|260
1664867400000|2022-10-04 07:10:00|12985.5|12974.5|12985.5|12973.5|12987.5|12976.5|12981.5|12970.5|154
1664867700000|2022-10-04 07:15:00|12984.5|12974.5|12986.5|12975.5|12986.5|12975.5|12980.5|12969.5|177
1664868000000|2022-10-04 07:20:00|12987.5|12976.5|12984.5|12973.5|12988.5|12977.5|12983.5|12972.5|210
1664868300000|2022-10-04 07:25:00|12985.5|12972.5|12987.5|12975.5|12988.5|12977.5|12984.5|12972.5|208
1664868600000|2022-10-04 07:30:00|12986.5|12976.5|12989.5|12978.5|12989.5|12978.5|12984.5|12973.5|271
1664868900000|2022-10-04 07:35:00|12990.5|12977.5|13004.5|12993.5|13004.5|12993.5|12989.5|12977.5|704
1664869200000|2022-10-04 07:40:00|13005.5|12994.5|13006.5|12994.5|13006.5|12995.5|13000.5|12989.5|256
1664869500000|2022-10-04 07:45:00|13005.5|12993.5|13003.5|12991.5|13006.5|12995.5|13002.5|12991.5|402
1664869800000|2022-10-04 07:50:00|13004.5|12992.5|13000.5|12988.5|13005.5|12994.5|12999.5|12988.5|185
1664870100000|2022-10-04 07:55:00|12999.5|12989.5|13016.5|13005.5|13017.5|13006.5|12998.5|12987.5|1173
1664870400000|2022-10-04 08:00:00|13017.5|13006.5|13007.5|12996.5|13018.5|13007.5|12999.5|12988.5|757
1664870700000|2022-10-04 08:05:00|13008.5|12997.5|13008.5|12997.5|13010.5|12999.5|13005.5|12994.5|373
1664871000000|2022-10-04 08:10:00|13009.5|12998.5|13007.5|12996.5|13012.5|13001.5|13007.5|12996.5|289
1664871300000|2022-10-04 08:15:00|13008.5|12997.5|13011.5|13000.5|13013.5|13001.5|13005.5|12994.5|238
1664871600000|2022-10-04 08:20:00|13010.5|12999.5|13011.5|13000.5|13012.5|13001.5|13008.5|12997.5|313
1664871900000|2022-10-04 08:25:00|13012.5|12999.5|13012.5|13000.5|13013.5|13002.5|13009.5|12998.5|559
1664872200000|2022-10-04 08:30:00|13022|12998|13026.3|13002.3|13026.3|13002.3|13019.1|12995.1|1
1664872500000|2022-10-04 08:35:00|13026|13002|13027.1|13003.1|13028.4|13004.4|13022|12998|101
1664872800000|2022-10-04 08:40:00|13027.7|13003.7|13015.8|12991.8|13032.6|13008.6|13014.4|12990.4|0
1664873100000|2022-10-04 08:45:00|13015.5|12991.5|13024.6|13000.6|13026.1|13002.1|13014.9|12990.9|0
1664873400000|2022-10-04 08:50:00|13024.9|13000.9|13022.4|12998.4|13028.3|13004.3|13019.6|12995.6|0
1664873700000|2022-10-04 08:55:00|13022.1|12998.1|13030.1|13006.1|13030.8|13006.8|13019.3|12995.3|0
1664874000000|2022-10-04 09:00:00|13029.8|13005.8|13005.5|12994.5|13030.1|13006.1|13005.5|12993.5|235
1664874300000|2022-10-04 09:05:00|13004.5|12993.5|13000.5|12989.5|13009.5|12998.5|12998.5|12987.5|173
1664874600000|2022-10-04 09:10:00|13001.5|12988.5|13001.5|12989.5|13003.5|12991.5|12997.5|12986.5|225
1664874900000|2022-10-04 09:15:00|13000.5|12988.5|13001.5|12989.5|13003.5|12992.5|12998.5|12986.5|142
1664875200000|2022-10-04 09:20:00|13000.5|12990.5|13005.5|12993.5|13007.5|12995.5|13000.5|12989.5|85
1664875500000|2022-10-04 09:25:00|13004.5|12994.5|13005.5|12993.5|13005.5|12994.5|13003.5|12991.5|76
1664875800000|2022-10-04 09:30:00|13004.5|12992.5|13005.5|12993.5|13009.5|12998.5|13004.5|12992.5|192
1664876100000|2022-10-04 09:35:00|13004.5|12992.5|13001.5|12990.5|13004.5|12993.5|13000.5|12989.5|97
1664876400000|2022-10-04 09:40:00|13000.5|12989.5|13003.5|12992.5|13003.5|12992.5|13000.5|12988.5|64
1664876700000|2022-10-04 09:45:00|13002.5|12991.5|13003.5|12991.5|13003.5|12992.5|13000.5|12988.5|104
1664877000000|2022-10-04 09:50:00|13004.5|12992.5|13003.5|12992.5|13005.5|12994.5|13003.5|12991.5|122
1664877300000|2022-10-04 09:55:00|13004.5|12993.5|13005.5|12994.5|13007.5|12996.5|13003.5|12992.5|90
1664877600000|2022-10-04 10:00:00|13004.5|12993.5|13004.5|12992.5|13005.5|12994.5|13003.5|12992.5|31
1664877900000|2022-10-04 10:05:00|13005.5|12993.5|13004.5|12993.5|13005.5|12994.5|13002.5|12991.5|29
1664878200000|2022-10-04 10:10:00|13003.5|12992.5|13004.5|12993.5|13007.5|12996.5|13003.5|12992.5|163
1664878500000|2022-10-04 10:15:00|13003.5|12992.5|13005.5|12994.5|13007.5|12996.5|13002.5|12991.5|271
1664878800000|2022-10-04 10:20:00|13006.5|12995.5|13006.5|12995.5|13007.5|12996.5|13004.5|12993.5|125
1664879100000|2022-10-04 10:25:00|13007.5|12996.5|13006.5|12995.5|13008.5|12996.5|13004.5|12993.5|28
1664879400000|2022-10-04 10:30:00|13007.5|12996.5|13007.5|12996.5|13008.5|12997.5|13006.5|12994.5|81
1664879700000|2022-10-04 10:35:00|13006.5|12995.5|13004.5|12993.5|13007.5|12996.5|13004.5|12993.5|125
1664880000000|2022-10-04 10:40:00|13003.5|12992.5|13005.5|12994.5|13005.5|12994.5|13003.5|12992.5|62
1664880300000|2022-10-04 10:45:00|13004.5|12993.5|13003.5|12992.5|13004.5|12993.5|13003.5|12992.5|48
1664880600000|2022-10-04 10:50:00|13002.5|12991.5|13002.5|12990.5|13002.5|12991.5|13001.5|12990.5|55
1664880900000|2022-10-04 10:55:00|13001.5|12991.5|13001.5|12990.5|13002.5|12991.5|13001.5|12990.5|24
1664881200000|2022-10-04 11:00:00|13002.5|12991.5|12999.5|12988.5|13002.5|12991.5|12999.5|12988.5|104
1664881500000|2022-10-04 11:05:00|12998.5|12987.5|13004.5|12993.5|13004.5|12993.5|12998.5|12987.5|119
1664881800000|2022-10-04 11:10:00|13005.5|12992.5|13002.5|12991.5|13006.5|12995.5|13002.5|12991.5|19
1664882100000|2022-10-04 11:15:00|13003.5|12992.5|13005.5|12994.5|13005.5|12994.5|13001.5|12990.5|20
1664882400000|2022-10-04 11:20:00|13006.5|12995.5|13002.5|12991.5|13006.5|12995.5|13002.5|12991.5|26
1664882700000|2022-10-04 11:25:00|13001.5|12990.5|13000.5|12989.5|13002.5|12991.5|13000.5|12989.5|23
1664883000000|2022-10-04 11:30:00|13001.5|12990.5|13004.5|12993.5|13004.5|12993.5|13001.5|12989.5|73
1664883300000|2022-10-04 11:35:00|13003.5|12992.5|13003.5|12992.5|13004.5|12993.5|13002.5|12991.5|19
1664883600000|2022-10-04 11:40:00|13002.5|12991.5|13004.5|12992.5|13004.5|12993.5|13002.5|12991.5|10
1664883900000|2022-10-04 11:45:00|13003.5|12991.5|13001.5|12990.5|13005.5|12994.5|13001.5|12990.5|29
1664884200000|2022-10-04 11:50:00|13002.5|12991.5|13005.5|12994.5|13005.5|12994.5|13002.5|12990.5|17
1664884500000|2022-10-04 11:55:00|13004.5|12993.5|13004.5|12993.5|13005.5|12994.5|13003.5|12992.5|56
1664884800000|2022-10-04 12:00:00|13005.5|12992.5|13005.5|12994.5|13005.5|12994.5|13002.5|12991.5|43
1664885100000|2022-10-04 12:05:00|13004.5|12993.5|13003.5|12992.5|13005.5|12994.5|13003.5|12992.5|45
1664885400000|2022-10-04 12:10:00|13002.5|12991.5|13005.5|12994.5|13006.5|12994.5|13002.5|12991.5|128
1664885700000|2022-10-04 12:15:00|13006.5|12995.5|13007.5|12996.5|13007.5|12996.5|13005.5|12994.5|93
1664886000000|2022-10-04 12:20:00|13006.5|12995.5|13006.5|12995.5|13006.5|12995.5|13002.5|12991.5|245
1664886300000|2022-10-04 12:25:00|13005.5|12994.5|13006.5|12995.5|13008.5|12997.5|13005.5|12993.5|91
1664886600000|2022-10-04 12:30:00|13005.5|12994.5|13004.5|12993.5|13006.5|12995.5|13004.5|12993.5|63
1664886900000|2022-10-04 12:35:00|13005.5|12994.5|13006.5|12995.5|13009.5|12998.5|13003.5|12992.5|311
1664887200000|2022-10-04 12:40:00|13007.5|12996.5|13005.5|12994.5|13010.5|12999.5|13005.5|12994.5|310
1664887500000|2022-10-04 12:45:00|13004.5|12993.5|13003.5|12991.5|13004.5|12993.5|12999.5|12988.5|198
1664887800000|2022-10-04 12:50:00|13002.5|12992.5|13009.5|12998.5|13010.5|12998.5|13002.5|12991.5|171
1664888100000|2022-10-04 12:55:00|13008.5|12997.5|13016.5|13005.5|13017.5|13006.5|13008.5|12996.5|462
1664888400000|2022-10-04 13:00:00|13015.5|13004.5|13011.5|13000.5|13016.5|13004.5|13010.5|12999.5|70
1664888700000|2022-10-04 13:05:00|13010.5|12999.5|13005.5|12993.5|13012.5|13000.5|13003.5|12992.5|196
1664889000000|2022-10-04 13:10:00|13004.5|12994.5|13006.5|12995.5|13006.5|12995.5|13003.5|12992.5|14
1664889300000|2022-10-04 13:15:00|13007.5|12996.5|13009.5|12998.5|13011.5|13000.5|13007.5|12996.5|102
1664889600000|2022-10-04 13:20:00|13008.5|12997.5|13012.5|13001.5|13013.5|13002.5|13008.5|12997.5|181
1664889900000|2022-10-04 13:25:00|13011.5|13000.5|13010.5|12999.5|13014.5|13003.5|13010.5|12999.5|207
1664890200000|2022-10-04 13:30:00|13011.5|12998.5|13021.5|13010.5|13023.5|13012.5|13005.5|12994.5|497
1664890500000|2022-10-04 13:35:00|13022.5|13011.5|13027.5|13016.5|13028.5|13017.5|13018.5|13007.5|276
1664890800000|2022-10-04 13:40:00|13028.5|13015.5|13033.5|13022.5|13034.5|13023.5|13025.5|13014.5|635
1664891100000|2022-10-04 13:45:00|13034.5|13023.5|13052.5|13041.5|13052.5|13041.5|13033.5|13022.5|692
1664891400000|2022-10-04 13:50:00|13051.5|13040.5|13047.5|13036.5|13056.5|13045.5|13045.5|13034.5|492
1664891700000|2022-10-04 13:55:00|13046.5|13035.5|13068.5|13057.5|13068.5|13057.5|13044.5|13033.5|814
1664892000000|2022-10-04 14:00:00|13070.5|13058.5|13086.5|13074.5|13086.5|13075.5|13070.5|13058.5|1741
1664892300000|2022-10-04 14:05:00|13085.5|13075.5|13088.5|13077.5|13104.5|13093.5|13084.5|13073.5|2152
1664892600000|2022-10-04 14:10:00|13087.5|13076.5|13088.5|13077.5|13094.5|13083.5|13087.5|13076.5|485
1664892900000|2022-10-04 14:15:00|13089.5|13078.5|13095.5|13083.5|13100.5|13089.5|13087.5|13076.5|375
1664893200000|2022-10-04 14:20:00|13094.5|13082.5|13097.5|13086.5|13097.5|13086.5|13089.5|13078.5|431
1664893500000|2022-10-04 14:25:00|13096.5|13085.5|13097.5|13086.5|13103.5|13092.5|13096.5|13084.5|258
1664893800000|2022-10-04 14:30:00|13098.5|13087.5|13105.5|13093.5|13105.5|13093.5|13095.5|13084.5|343
1664894100000|2022-10-04 14:35:00|13106.5|13094.5|13119.5|13108.5|13121.5|13109.5|13106.5|13094.5|740
1664894400000|2022-10-04 14:40:00|13120.5|13109.5|13132.5|13121.5|13133.5|13122.5|13120.5|13108.5|600
1664894700000|2022-10-04 14:45:00|13131.5|13120.5|13136.5|13125.5|13140.5|13129.5|13130.5|13119.5|701
1664895000000|2022-10-04 14:50:00|13137.5|13126.5|13152.5|13140.5|13152.5|13140.5|13137.5|13126.5|1157
1664895300000|2022-10-04 14:55:00|13151.5|13141.5|13170.5|13158.5|13178.5|13167.5|13151.5|13140.5|1391
1664895600000|2022-10-04 15:00:00|13169.5|13159.5|13178.5|13167.5|13184.5|13173.5|13167.5|13156.5|1269
1664895900000|2022-10-04 15:05:00|13177.5|13166.5|13185.5|13174.5|13187.5|13176.5|13177.5|13166.5|1211
1664896200000|2022-10-04 15:10:00|13184.5|13173.5|13189.5|13178.5|13189.5|13178.5|13181.5|13170.5|716
1664896500000|2022-10-04 15:15:00|13190.5|13179.5|13201.5|13190.5|13201.5|13190.5|13189.5|13178.5|1162
1664896800000|2022-10-04 15:20:00|13202.5|13191.5|13198.5|13187.5|13205.5|13194.5|13198.5|13187.5|682
1664897100000|2022-10-04 15:25:00|13197.5|13186.5|13207.5|13196.5|13209.5|13198.5|13195.5|13184.5|1340
1664897400000|2022-10-04 15:30:00|13205.5|13194.5|13197.5|13186.5|13205.5|13194.5|13196.5|13185.5|843
1664897700000|2022-10-04 15:35:00|13198.5|13187.5|13200.5|13189.5|13200.5|13189.5|13197.5|13186.5|481
1664898000000|2022-10-04 15:40:00|13201.5|13190.5|13196.5|13185.5|13201.5|13190.5|13195.5|13184.5|481
1664898300000|2022-10-04 15:45:00|13195.5|13184.5|13190.5|13178.5|13195.5|13184.5|13189.5|13178.5|676
1664898600000|2022-10-04 15:50:00|13189.5|13177.5|13193.5|13182.5|13193.5|13182.5|13188.5|13177.5|243
1664898900000|2022-10-04 15:55:00|13192.5|13181.5|13196.5|13185.5|13196.5|13185.5|13192.5|13181.5|314
1664899200000|2022-10-04 16:00:00|13197.5|13186.5|13198.5|13187.5|13198.5|13187.5|13196.5|13185.5|297
1664899500000|2022-10-04 16:05:00|13200.5|13186.5|13214.5|13203.5|13221.5|13210.5|13200.5|13186.5|2489
1664899800000|2022-10-04 16:10:00|13213.5|13202.5|13202.5|13191.5|13213.5|13202.5|13198.5|13186.5|1417
1664900100000|2022-10-04 16:15:00|13203.5|13192.5|13207.5|13196.5|13208.5|13197.5|13203.5|13192.5|191
1664900400000|2022-10-04 16:20:00|13206.5|13195.5|13198.5|13187.5|13206.5|13195.5|13198.5|13187.5|332
1664900700000|2022-10-04 16:25:00|13197.5|13186.5|13205.5|13194.5|13207.5|13195.5|13197.5|13186.5|442
1664901000000|2022-10-04 16:30:00|13204.5|13193.5|13204.5|13192.5|13207.5|13195.5|13203.5|13191.5|125
1664901300000|2022-10-04 16:35:00|13203.5|13191.5|13203.5|13191.5|13204.5|13191.5|13201.5|13190.5|176
1664901600000|2022-10-04 16:40:00|13202.5|13192.5|13199.5|13188.5|13203.5|13192.5|13198.5|13186.5|267
1664901900000|2022-10-04 16:45:00|13198.5|13187.5|13179.5|13168.5|13198.5|13187.5|13178.5|13167.5|435
1664902200000|2022-10-04 16:50:00|13178.5|13167.5|13175.5|13163.5|13178.5|13167.5|13173.5|13162.5|252
1664902500000|2022-10-04 16:55:00|13174.5|13162.5|13182.5|13171.5|13185.5|13174.5|13173.5|13162.5|278
1664902800000|2022-10-04 17:00:00|13181.5|13170.5|13186.5|13175.5|13186.5|13175.5|13176.5|13165.5|475
1664903100000|2022-10-04 17:05:00|13185.5|13174.5|13180.5|13169.5|13187.5|13176.5|13180.5|13169.5|461
1664903400000|2022-10-04 17:10:00|13179.5|13168.5|13172.5|13160.5|13180.5|13169.5|13171.5|13159.5|349
1664903700000|2022-10-04 17:15:00|13171.5|13161.5|13157.5|13145.5|13172.5|13161.5|13156.5|13145.5|420
1664904000000|2022-10-04 17:20:00|13156.5|13144.5|13170.5|13158.5|13170.5|13158.5|13154.5|13143.5|148
1664904300000|2022-10-04 17:25:00|13171.5|13159.5|13176.5|13165.5|13178.5|13166.5|13168.5|13157.5|162
1664904600000|2022-10-04 17:30:00|13177.5|13166.5|13171.5|13160.5|13182.5|13170.5|13171.5|13159.5|238
1664904900000|2022-10-04 17:35:00|13172.5|13159.5|13174.5|13162.5|13174.5|13162.5|13168.5|13156.5|114
1664905200000|2022-10-04 17:40:00|13173.5|13163.5|13177.5|13166.5|13179.5|13167.5|13173.5|13163.5|164
1664905500000|2022-10-04 17:45:00|13178.5|13167.5|13179.5|13167.5|13183.5|13172.5|13177.5|13166.5|168
1664905800000|2022-10-04 17:50:00|13178.5|13166.5|13191.5|13179.5|13191.5|13180.5|13177.5|13166.5|107
1664906100000|2022-10-04 17:55:00|13192.5|13180.5|13194.5|13182.5|13197.5|13185.5|13190.5|13179.5|295
1664906400000|2022-10-04 18:00:00|13193.5|13181.5|13197.5|13185.5|13198.5|13186.5|13193.5|13181.5|288
1664906700000|2022-10-04 18:05:00|13196.5|13184.5|13189.5|13178.5|13197.5|13185.5|13184.5|13173.5|250
1664907000000|2022-10-04 18:10:00|13188.5|13177.5|13190.5|13179.5|13192.5|13180.5|13188.5|13177.5|213
1664907300000|2022-10-04 18:15:00|13189.5|13178.5|13192.5|13181.5|13197.5|13185.5|13188.5|13177.5|389
1664907600000|2022-10-04 18:20:00|13193.5|13182.5|13198.5|13187.5|13198.5|13187.5|13192.5|13181.5|350
1664907900000|2022-10-04 18:25:00|13197.5|13186.5|13194.5|13183.5|13205.5|13193.5|13194.5|13183.5|240
1664908200000|2022-10-04 18:30:00|13193.5|13182.5|13202.5|13191.5|13205.5|13194.5|13189.5|13178.5|428
1664908500000|2022-10-04 18:35:00|13201.5|13190.5|13203.5|13191.5|13205.5|13194.5|13197.5|13186.5|330
1664908800000|2022-10-04 18:40:00|13202.5|13192.5|13205|13195|13206.5|13195|13200.5|13188.5|339
1664909100000|2022-10-04 18:45:00|13204.5|13194.5|13206|13196|13206.5|13196.5|13202|13192|302
1664909400000|2022-10-04 18:50:00|13206.5|13196.5|13208|13198|13210|13200|13206.5|13196.5|143
1664909700000|2022-10-04 18:55:00|13207.5|13197.5|13207|13197|13209.5|13199.5|13207|13197|95
1664910000000|2022-10-04 19:00:00|13206|13196|13203.5|13193.5|13208|13198|13202|13192|136
1664910300000|2022-10-04 19:05:00|13203|13193|13196|13186|13203|13193|13194|13184|125
1664910600000|2022-10-04 19:10:00|13195|13185|13196|13186|13198|13188|13188|13178|164
1664910900000|2022-10-04 19:15:00|13195|13185|13199|13189|13201|13191|13192.5|13182.5|171
1664911200000|2022-10-04 19:20:00|13198|13188|13192|13182|13199|13189|13189.5|13179.5|216
1664911500000|2022-10-04 19:25:00|13191|13181|13198|13188|13198|13188|13191|13181|245
1664911800000|2022-10-04 19:30:00|13197.5|13187.5|13201|13191|13202|13192|13194|13184|491
1664912100000|2022-10-04 19:35:00|13201.5|13191.5|13203|13193|13209|13199|13199|13189|205
1664912400000|2022-10-04 19:40:00|13202|13192|13198|13188|13202|13192|13196.5|13186.5|108
1664912700000|2022-10-04 19:45:00|13197.5|13187.5|13192|13182|13197.5|13187.5|13191|13181|156
1664913000000|2022-10-04 19:50:00|13195.5|13185.5|13200|13190|13200|13190|13192|13182|228
1664913300000|2022-10-04 19:55:00|13201|13191|13202|13192|13202|13192|13190|13180|432
1664913600000|2022-10-04 20:00:00|13200.5|13190.5|13207|13197|13207|13197|13200|13190|208
1664913900000|2022-10-04 20:05:00|13207.5|13197.5|13197|13187|13207.5|13197.5|13197|13187|70
1664914200000|2022-10-04 20:10:00|13197.5|13187.5|13198.5|13188.5|13200.5|13190.5|13197.5|13187.5|35
1664914500000|2022-10-04 20:15:00|13198|13188|13197.5|13187.5|13198|13188|13196.5|13186.5|3
1664914800000|2022-10-04 20:20:00|13197|13187|13197.5|13187.5|13198|13188|13195.5|13185.5|2
1664915100000|2022-10-04 20:25:00|13198|13188|13196.5|13186.5|13198.5|13188.5|13196|13186|8
1664915400000|2022-10-04 20:30:00|13197|13187|13199.5|13189.5|13199.5|13189.5|13197|13187|77
1664915700000|2022-10-04 20:35:00|13199|13189|13200|13190|13200|13190|13199|13189|2
1664916000000|2022-10-04 20:40:00|13199|13189|13198.5|13188.5|13200|13190|13198|13188|24
1664916300000|2022-10-04 20:45:00|13198|13188|13196.5|13186.5|13199|13189|13196.5|13186.5|16
1664916600000|2022-10-04 20:50:00|13196|13186|13197|13187|13197|13187|13195|13185|7
1664916900000|2022-10-04 20:55:00|13198|13188|13198|13188|13199.5|13189.5|13197.5|13187.5|29
1664917200000|2022-10-04 21:00:00|13199|13189|13198|13188|13199|13189|13191|13181|0
1664917500000|2022-10-04 21:05:00|13197.5|13187.5|13197|13187|13198|13188|13196.5|13186.5|5
1664917800000|2022-10-04 21:10:00|13196.5|13186.5|13190.5|13180.5|13196.5|13186.5|13190.5|13180.5|3
1664918100000|2022-10-04 21:15:00|13203.3|13179.3|13202.9|13178.9|13204.3|13180.3|13201.6|13177.6|0
1664918400000|2022-10-04 21:20:00|13203.3|13179.3|13204.4|13180.4|13204.5|13180.5|13202.6|13178.6|0
1664918700000|2022-10-04 21:25:00|13204.5|13180.5|13201.5|13177.5|13205.9|13181.9|13201.5|13177.5|0
1664919000000|2022-10-04 21:30:00|13203.3|13179.3|13202.8|13178.8|13203.6|13179.6|13202.8|13178.8|0
1664919300000|2022-10-04 21:35:00|13203.1|13179.1|13202.6|13178.6|13203.3|13179.3|13201.9|13177.9|0
1664919600000|2022-10-04 21:40:00|13202.7|13178.7|13203|13179|13203.6|13179.6|13202.7|13178.7|0
1664919900000|2022-10-04 21:45:00|13203.1|13179.1|13203.6|13179.6|13203.6|13179.6|13202.6|13178.6|0
1664920200000|2022-10-04 21:50:00|13202.7|13178.7|13202.7|13178.7|13203.8|13179.8|13202|13178|0
1664920500000|2022-10-04 21:55:00|13203|13179|13202.5|13178.5|13203|13179|13202.3|13178.3|0
1664920800000|2022-10-04 22:00:00|13199.5|13175.5|13190.5|13166.5|13203.4|13179.4|13185|13161|0
1664921100000|2022-10-04 22:05:00|13190.2|13166.2|13187.7|13163.7|13190.5|13166.5|13182.9|13158.9|0
1664921400000|2022-10-04 22:10:00|13188|13164|13192.6|13168.6|13192.6|13168.6|13187.7|13163.7|0
1664921700000|2022-10-04 22:15:00|13192.3|13168.3|13194|13170|13194.7|13170.7|13191.9|13167.9|0
1664922000000|2022-10-04 22:20:00|13193.4|13169.4|13192.6|13168.6|13194|13170|13188.4|13164.4|0
1664922300000|2022-10-04 22:25:00|13192|13168|13171.9|13147.9|13192.6|13168.6|13171.9|13147.9|0
1664922600000|2022-10-04 22:30:00|13172.2|13148.2|13167.8|13143.8|13172.6|13148.6|13166.4|13142.4|0
1664922900000|2022-10-04 22:35:00|13168.4|13144.4|13169.2|13145.2|13169.5|13145.5|13166.4|13142.4|0
1664923200000|2022-10-04 22:40:00|13168.8|13144.8|13170.5|13146.5|13172.6|13148.6|13168.8|13144.8|0
1664923500000|2022-10-04 22:45:00|13170.8|13146.8|13166.4|13142.4|13174|13150|13166.4|13142.4|0
1664923800000|2022-10-04 22:50:00|13166.7|13142.7|13169.5|13145.5|13170.5|13146.5|13166.4|13142.4|0
1664924100000|2022-10-04 22:55:00|13169.8|13145.8|13187.6|13163.6|13188.2|13164.2|13167.8|13143.8|0
1664924400000|2022-10-04 23:00:00|13185|13161|13182.7|13158.7|13186.2|13162.2|13182|13158|0
1664924700000|2022-10-04 23:05:00|13182.1|13158.1|13185.2|13161.2|13185.2|13161.2|13176.1|13152.1|0
1664925000000|2022-10-04 23:10:00|13185.5|13161.5|13188.6|13164.6|13189.3|13165.3|13183|13159|0
1664925300000|2022-10-04 23:15:00|13188.2|13164.2|13185.4|13161.4|13188.6|13164.6|13185.1|13161.1|0
1664925600000|2022-10-04 23:20:00|13185.8|13161.8|13185.4|13161.4|13186.5|13162.5|13182.7|13158.7|0
1664925900000|2022-10-04 23:25:00|13185.1|13161.1|13176.8|13152.8|13186.5|13162.5|13176.4|13152.4|0
1664926200000|2022-10-04 23:30:00|13176.1|13152.1|13185.6|13161.6|13186.3|13162.3|13176.1|13152.1|0
1664926500000|2022-10-04 23:35:00|13186.2|13162.2|13185.6|13161.6|13187.7|13163.7|13183.5|13159.5|0
1664926800000|2022-10-04 23:40:00|13186.2|13162.2|13184.9|13160.9|13187.7|13163.7|13184.6|13160.6|0
1664927100000|2022-10-04 23:45:00|13184.6|13160.6|13184.9|13160.9|13185.6|13161.6|13182.8|13158.8|0
1664927400000|2022-10-04 23:50:00|13185.5|13161.5|13183.2|13159.2|13185.6|13161.6|13180.7|13156.7|0
1664927700000|2022-10-04 23:55:00|13182.9|13158.9|13184.9|13160.9|13184.9|13160.9|13182.8|13158.8|0
1664928000000|2022-10-05 00:00:00|13184.3|13160.3|13178.7|13154.7|13184.3|13160.3|13173.8|13149.8|0
1664928300000|2022-10-05 00:05:00|13179|13155|13166.5|13142.5|13180.7|13156.7|13165.1|13141.1|0
1664928600000|2022-10-05 00:10:00|13165.9|13141.9|13171.5|13147.5|13172|13148|13165.8|13141.8|0
1664928900000|2022-10-05 00:15:00|13170.9|13146.9|13171.3|13147.3|13175.6|13151.6|13169.4|13145.4|0
1664929200000|2022-10-05 00:20:00|13170.9|13146.9|13166.6|13142.6|13171.3|13147.3|13165.7|13141.7|0
1664929500000|2022-10-05 00:25:00|13167.3|13143.3|13157.9|13133.9|13168.8|13144.8|13157.9|13133.9|0
1664929800000|2022-10-05 00:30:00|13158.2|13134.2|13145.2|13121.2|13163.4|13139.4|13142.2|13118.2|0
1664930100000|2022-10-05 00:35:00|13145.5|13121.5|13148.7|13124.7|13148.7|13124.7|13143.7|13119.7|0
1664930400000|2022-10-05 00:40:00|13148.3|13124.3|13146.3|13122.3|13153.3|13129.3|13145.7|13121.7|0
1664930700000|2022-10-05 00:45:00|13146.2|13122.2|13134.9|13110.9|13149.9|13125.9|13134.9|13110.9|0
1664931000000|2022-10-05 00:50:00|13135.6|13111.6|13140.2|13116.2|13141.5|13117.5|13130.2|13106.2|0
1664931300000|2022-10-05 00:55:00|13139.9|13115.9|13164.5|13140.5|13164.5|13140.5|13136.2|13112.2|0
1664931600000|2022-10-05 01:00:00|13164.2|13140.2|13163.5|13153.5|13168.5|13158.5|13139.5|13129.5|3260
1664931900000|2022-10-05 01:05:00|13164|13154|13152|13142|13164|13154|13149|13139|687
1664932200000|2022-10-05 01:10:00|13151.5|13141.5|13146|13136|13161|13151|13146|13136|925
1664932500000|2022-10-05 01:15:00|13148|13138|13176.5|13166.5|13181.5|13171.5|13147.5|13137.5|3188
1664932800000|2022-10-05 01:20:00|13175.5|13165.5|13209.5|13199.5|13210|13200|13175|13165|2082
1664933100000|2022-10-05 01:25:00|13210|13200|13262|13252|13273.5|13263.5|13208.5|13198.5|3877
1664933400000|2022-10-05 01:30:00|13261.5|13251.5|13166.5|13156.5|13265.5|13255.5|13165.5|13155.5|5242
1664933700000|2022-10-05 01:35:00|13166|13156|13140.5|13130.5|13190.5|13180.5|13140.5|13130.5|3256
1664934000000|2022-10-05 01:40:00|13140|13130|13204|13194|13204.5|13194.5|13139.5|13129.5|3338
1664934300000|2022-10-05 01:45:00|13205|13195|13219|13209|13220|13210|13196|13186|2830
1664934600000|2022-10-05 01:50:00|13217|13207|13222|13212|13250|13240|13217|13207|2451
1664934900000|2022-10-05 01:55:00|13221|13211|13228|13218|13248|13238|13220|13210|1156
1664935200000|2022-10-05 02:00:00|13231|13221|13247|13237|13258|13248|13230|13220|1508
1664935500000|2022-10-05 02:05:00|13246|13236|13254|13244|13258|13248|13245|13235|1081
1664935800000|2022-10-05 02:10:00|13255|13245|13259|13249|13259|13249|13243|13233|1328
1664936100000|2022-10-05 02:15:00|13258|13248|13273|13263|13276|13266|13257|13247|1722
1664936400000|2022-10-05 02:20:00|13274|13264|13305|13295|13316|13306|13273|13263|3973
1664936700000|2022-10-05 02:25:00|13307|13297|13316|13306|13320|13310|13304|13294|1719
1664937000000|2022-10-05 02:30:00|13315|13305|13328|13318|13337|13327|13314|13304|2106
1664937300000|2022-10-05 02:35:00|13327|13317|13333|13323|13337|13327|13326|13316|1373
1664937600000|2022-10-05 02:40:00|13335|13325|13329|13319|13338|13328|13326|13316|1142
1664937900000|2022-10-05 02:45:00|13328|13318|13301|13291|13330|13320|13299|13289|1536
1664938200000|2022-10-05 02:50:00|13302|13292|13297|13287|13305|13295|13288|13278|1522
1664938500000|2022-10-05 02:55:00|13298|13288|13297|13287|13301|13291|13290|13280|799
1664938800000|2022-10-05 03:00:00|13298|13288|13306|13296|13307|13297|13294|13284|971
1664939100000|2022-10-05 03:05:00|13307|13297|13315|13305|13315|13305|13306|13296|701
1664939400000|2022-10-05 03:10:00|13316|13306|13323|13313|13331|13321|13316|13306|1172
1664939700000|2022-10-05 03:15:00|13325|13315|13325|13315|13327|13317|13318|13308|827
1664940000000|2022-10-05 03:20:00|13326|13316|13322|13312|13329|13319|13320|13310|707
1664940300000|2022-10-05 03:25:00|13323|13313|13303|13293|13326|13316|13302|13292|1416
1664940600000|2022-10-05 03:30:00|13304|13294|13288|13278|13307|13297|13282|13272|1440
1664940900000|2022-10-05 03:35:00|13287|13277|13293|13283|13293|13283|13285|13275|593
1664941200000|2022-10-05 03:40:00|13292|13282|13306|13296|13310|13300|13292|13282|388
1664941500000|2022-10-05 03:45:00|13308|13298|13315|13305|13316|13306|13308|13298|354
1664941800000|2022-10-05 03:50:00|13316|13306|13309|13299|13316|13306|13309|13299|292
1664942100000|2022-10-05 03:55:00|13311|13301|13309|13299|13316|13306|13309|13299|374
1664942400000|2022-10-05 04:00:00|13310|13300|13301|13291|13310|13300|13296|13286|322
1664942700000|2022-10-05 04:05:00|13302|13292|13314|13304|13315|13305|13300|13290|255
1664943000000|2022-10-05 04:10:00|13315|13305|13316|13306|13317|13307|13314|13304|154
1664943300000|2022-10-05 04:15:00|13315|13305|13314|13304|13316|13306|13311|13301|166
1664943600000|2022-10-05 04:20:00|13313|13303|13309|13299|13315|13305|13307|13297|154
1664943900000|2022-10-05 04:25:00|13310|13300|13309|13299|13312|13302|13308|13298|238
1664944200000|2022-10-05 04:30:00|13310|13300|13305|13295|13313|13303|13305|13295|212
1664944500000|2022-10-05 04:35:00|13306|13296|13313|13303|13313|13303|13304|13294|318
1664944800000|2022-10-05 04:40:00|13315|13305|13316|13306|13318|13308|13312|13302|274
1664945100000|2022-10-05 04:45:00|13317|13307|13318|13308|13318|13308|13315|13305|183
1664945400000|2022-10-05 04:50:00|13319|13309|13322|13312|13323|13313|13317|13307|245
1664945700000|2022-10-05 04:55:00|13323|13313|13325|13315|13328|13318|13321|13311|409
1664946000000|2022-10-05 05:00:00|13324|13314|13329|13319|13335|13325|13324|13314|643
1664946300000|2022-10-05 05:05:00|13328|13318|13324|13314|13332|13322|13323|13313|588
1664946600000|2022-10-05 05:10:00|13326|13316|13353|13343|13354|13344|13321|13311|2489
1664946900000|2022-10-05 05:15:00|13352|13342|13415|13405|13418|13408|13352|13342|5348
1664947200000|2022-10-05 05:20:00|13416|13406|13402|13392|13454|13444|13401|13391|4600
1664947500000|2022-10-05 05:25:00|13403|13393|13381|13371|13412|13402|13371|13361|3672
1664947800000|2022-10-05 05:30:00|13387|13377|13388|13378|13389|13379|13370|13360|3409
1664948100000|2022-10-05 05:35:00|13389|13379|13411|13401|13413|13403|13387|13377|2511
1664948400000|2022-10-05 05:40:00|13412|13402|13429|13419|13431|13421|13402|13392|1884
1664948700000|2022-10-05 05:45:00|13430|13420|13404|13394|13439|13429|13399|13389|1996
1664949000000|2022-10-05 05:50:00|13403|13393|13407|13397|13409|13399|13390|13380|1906
1664949300000|2022-10-05 05:55:00|13406|13396|13421|13411|13422|13412|13404|13394|1654
1664949600000|2022-10-05 06:00:00|13422|13412|13434|13424|13440|13430|13421|13411|1896
1664949900000|2022-10-05 06:05:00|13435|13425|13473|13463|13474|13464|13430|13420|4325
1664950200000|2022-10-05 06:10:00|13472|13462|13440|13430|13482|13472|13440|13430|3248
1664950500000|2022-10-05 06:15:00|13439|13429|13427|13417|13445|13435|13426|13416|2219
1664950800000|2022-10-05 06:20:00|13428|13418|13459|13449|13459|13449|13428|13418|1139
1664951100000|2022-10-05 06:25:00|13460|13450|13465|13455|13476|13466|13457|13447|1091
1664951400000|2022-10-05 06:30:00|13462|13452|13477|13467|13478|13468|13454|13444|1480
1664951700000|2022-10-05 06:35:00|13478|13468|13465|13455|13481|13471|13462|13452|1673
1664952000000|2022-10-05 06:40:00|13466|13456|13447|13437|13469|13459|13437|13427|2463
1664952300000|2022-10-05 06:45:00|13448|13438|13470|13460|13473|13463|13440|13430|1028
1664952600000|2022-10-05 06:50:00|13471|13461|13498|13488|13500|13490|13470|13460|2101
1664952900000|2022-10-05 06:55:00|13494|13484|13478|13468|13501|13491|13478|13468|1961
1664953200000|2022-10-05 07:00:00|13479|13469|13458|13447|13491|13480|13456|13444|2495
1664953500000|2022-10-05 07:05:00|13459|13448|13440|13429|13476|13464|13436|13425|1946
1664953800000|2022-10-05 07:10:00|13441|13430|13426|13415|13443|13432|13423|13412|1747
1664954100000|2022-10-05 07:15:00|13427|13416|13431|13419|13443|13431|13427|13415|1212
1664954400000|2022-10-05 07:20:00|13432|13420|13425|13414|13432|13421|13419|13407|735
1664954700000|2022-10-05 07:25:00|13424|13412|13449|13438|13453|13442|13423|13412|1067
1664955000000|2022-10-05 07:30:00|13451|13440|13457|13446|13462|13451|13448|13437|851
1664955300000|2022-10-05 07:35:00|13456|13445|13469|13457|13478|13466|13456|13445|837
1664955600000|2022-10-05 07:40:00|13468|13458|13469|13458|13473|13462|13465|13454|428
1664955900000|2022-10-05 07:45:00|13468|13457|13466|13455|13474|13462|13463|13452|887
1664956200000|2022-10-05 07:50:00|13465|13454|13460|13449|13469|13457|13459|13448|983
1664956500000|2022-10-05 07:55:00|13459|13448|13444|13432|13460|13449|13438|13427|1840
1664956800000|2022-10-05 08:00:00|13445|13433|13448|13437|13453|13441|13441|13430|698
1664957100000|2022-10-05 08:05:00|13449|13438|13473|13461|13473|13461|13441|13430|875
1664957400000|2022-10-05 08:10:00|13472|13459|13451|13439|13473|13460|13448|13436|891
1664957700000|2022-10-05 08:15:00|13450|13440|13437|13426|13453|13442|13437|13426|574
1664958000000|2022-10-05 08:20:00|13438|13427|13416|13404|13439|13427|13415|13403|1933
1664958300000|2022-10-05 08:25:00|13419|13405|13420|13406|13424|13409|13410|13399|1709
1664958600000|2022-10-05 08:30:00|13423.2|13399.2|13432.7|13408.7|13438.2|13414.2|13414.9|13390.9|0
1664958900000|2022-10-05 08:35:00|13432.4|13408.4|13440.3|13416.3|13444.4|13420.4|13432.1|13408.1|163
1664959200000|2022-10-05 08:40:00|13441|13417|13439.8|13415.8|13443.5|13419.5|13433.4|13409.4|0
1664959500000|2022-10-05 08:45:00|13439.4|13415.4|13447.6|13423.6|13448.5|13424.5|13435.3|13411.3|0
1664959800000|2022-10-05 08:50:00|13447.9|13423.9|13447.5|13423.5|13453.9|13429.9|13443.4|13419.4|0
1664960100000|2022-10-05 08:55:00|13447.2|13423.2|13443.3|13419.3|13449|13425|13441.7|13417.7|0
1664960400000|2022-10-05 09:00:00|13443|13419|13407|13396|13443|13419|13406|13395|561
1664960700000|2022-10-05 09:05:00|13408|13397|13408|13397|13411|13400|13406|13395|239
1664961000000|2022-10-05 09:10:00|13410|13398|13418|13407|13422|13409|13410|13398|138
1664961300000|2022-10-05 09:15:00|13417|13405|13422|13411|13428|13416|13415|13404|414
1664961600000|2022-10-05 09:20:00|13421|13409|13413|13401|13424|13412|13413|13401|339
1664961900000|2022-10-05 09:25:00|13414|13402|13416|13405|13418|13407|13403|13392|552
1664962200000|2022-10-05 09:30:00|13417|13406|13404|13393|13419|13407|13403|13392|350
1664962500000|2022-10-05 09:35:00|13405|13394|13390|13379|13405|13394|13390|13379|357
1664962800000|2022-10-05 09:40:00|13389|13378|13391|13380|13396|13384|13388|13376|384
1664963100000|2022-10-05 09:45:00|13392|13379|13384|13373|13396|13384|13383|13372|406
1664963400000|2022-10-05 09:50:00|13383|13372|13379|13367|13384|13372|13378|13367|279
1664963700000|2022-10-05 09:55:00|13378|13368|13387|13375|13387|13376|13378|13367|134
1664964000000|2022-10-05 10:00:00|13386|13374|13392|13381|13394|13383|13385|13373|152
1664964300000|2022-10-05 10:05:00|13393|13382|13382|13371|13393|13382|13382|13371|179
1664964600000|2022-10-05 10:10:00|13383|13370|13385|13374|13389|13377|13376|13365|278
1664964900000|2022-10-05 10:15:00|13386|13375|13378|13366|13386|13375|13376|13365|161
1664965200000|2022-10-05 10:20:00|13377|13367|13384|13373|13384|13373|13377|13366|168
1664965500000|2022-10-05 10:25:00|13385|13374|13390|13378|13391|13380|13384|13373|106
1664965800000|2022-10-05 10:30:00|13391|13379|13388|13376|13391|13380|13386|13375|110
1664966100000|2022-10-05 10:35:00|13387|13377|13380|13369|13387|13377|13380|13369|131
1664966400000|2022-10-05 10:40:00|13381|13370|13391|13380|13393|13381|13381|13370|215
1664966700000|2022-10-05 10:45:00|13390|13379|13399|13388|13400|13389|13390|13379|435
1664967000000|2022-10-05 10:50:00|13400|13389|13400|13389|13403|13392|13400|13389|138
1664967300000|2022-10-05 10:55:00|13399|13388|13403|13391|13404|13392|13398|13387|217
1664967600000|2022-10-05 11:00:00|13402|13392|13397|13386|13402|13392|13395|13384|246
1664967900000|2022-10-05 11:05:00|13398|13387|13389|13378|13398|13387|13388|13377|154
1664968200000|2022-10-05 11:10:00|13390|13379|13394|13383|13394|13383|13385|13374|200
1664968500000|2022-10-05 11:15:00|13395|13384|13391|13380|13395|13384|13388|13377|152
1664968800000|2022-10-05 11:20:00|13390|13379|13386|13375|13390|13379|13383|13372|257
1664969100000|2022-10-05 11:25:00|13387|13376|13396|13384|13396|13385|13387|13375|134
1664969400000|2022-10-05 11:30:00|13397|13385|13391|13380|13400|13389|13389|13378|142
1664969700000|2022-10-05 11:35:00|13390|13379|13385|13374|13391|13380|13385|13374|238
1664970000000|2022-10-05 11:40:00|13384|13373|13386|13375|13387|13376|13384|13373|122
1664970300000|2022-10-05 11:45:00|13385|13374|13385|13374|13388|13377|13384|13373|140
1664970600000|2022-10-05 11:50:00|13384|13373|13387|13376|13388|13377|13382|13371|94
1664970900000|2022-10-05 11:55:00|13386|13375|13387|13376|13389|13378|13382|13371|318
1664971200000|2022-10-05 12:00:00|13386|13375|13382|13371|13388|13377|13381|13370|116
1664971500000|2022-10-05 12:05:00|13383|13372|13385|13374|13386|13375|13382|13371|142
1664971800000|2022-10-05 12:10:00|13386|13375|13391|13380|13391|13380|13386|13375|70
1664972100000|2022-10-05 12:15:00|13390|13379|13389|13378|13393|13382|13385|13374|214
1664972400000|2022-10-05 12:20:00|13388|13377|13376|13364|13388|13377|13372|13361|790
1664972700000|2022-10-05 12:25:00|13375|13363|13377|13366|13377|13366|13370|13359|847
1664973000000|2022-10-05 12:30:00|13376|13365|13385|13374|13385|13374|13374|13363|302
1664973300000|2022-10-05 12:35:00|13384|13373|13388|13377|13389|13378|13384|13373|209
1664973600000|2022-10-05 12:40:00|13387|13376|13381|13370|13389|13378|13379|13368|134
1664973900000|2022-10-05 12:45:00|13380|13369|13379|13368|13382|13371|13378|13367|124
1664974200000|2022-10-05 12:50:00|13380|13369|13383|13371|13383|13371|13379|13368|95
1664974500000|2022-10-05 12:55:00|13382|13372|13382|13371|13384|13372|13380|13369|174
1664974800000|2022-10-05 13:00:00|13383|13372|13381|13370|13383|13372|13378|13367|176
1664975100000|2022-10-05 13:05:00|13382|13371|13378|13367|13384|13373|13377|13366|452
1664975400000|2022-10-05 13:10:00|13377|13366|13375|13364|13378|13366|13374|13363|608
1664975700000|2022-10-05 13:15:00|13374|13363|13371|13360|13375|13364|13371|13360|663
1664976000000|2022-10-05 13:20:00|13372|13361|13369|13358|13375|13364|13369|13358|648
1664976300000|2022-10-05 13:25:00|13370|13359|13373|13362|13373|13362|13368|13357|866
1664976600000|2022-10-05 13:30:00|13374|13363|13382|13370|13387|13376|13368|13357|1268
1664976900000|2022-10-05 13:35:00|13381|13371|13382|13371|13394|13383|13379|13368|1150
1664977200000|2022-10-05 13:40:00|13381|13370|13371|13359|13383|13371|13367|13356|630
1664977500000|2022-10-05 13:45:00|13370|13360|13378|13367|13379|13368|13365|13353|990
1664977800000|2022-10-05 13:50:00|13377|13366|13367|13356|13378|13366|13366|13355|477
1664978100000|2022-10-05 13:55:00|13368|13357|13368|13357|13373|13362|13367|13356|301
1664978400000|2022-10-05 14:00:00|13362|13351|13343|13332|13366|13355|13342|13331|1252
1664978700000|2022-10-05 14:05:00|13342|13331|13331|13320|13343|13331|13330|13318|1528
1664979000000|2022-10-05 14:10:00|13330|13319|13339|13328|13345|13334|13330|13319|1229
1664979300000|2022-10-05 14:15:00|13338|13327|13330|13319|13341|13330|13328|13317|946
1664979600000|2022-10-05 14:20:00|13329|13318|13327|13316|13337|13325|13326|13315|625
1664979900000|2022-10-05 14:25:00|13326|13315|13324|13313|13329|13318|13323|13312|726
1664980200000|2022-10-05 14:30:00|13323|13312|13317|13306|13326|13315|13317|13306|729
1664980500000|2022-10-05 14:35:00|13319|13307|13324|13313|13324|13313|13317|13306|562
1664980800000|2022-10-05 14:40:00|13323|13312|13321|13309|13325|13314|13318|13307|968
1664981100000|2022-10-05 14:45:00|13320|13308|13320|13309|13322|13311|13317|13306|701
1664981400000|2022-10-05 14:50:00|13319|13308|13317|13306|13322|13311|13314|13303|1041
1664981700000|2022-10-05 14:55:00|13318|13307|13318|13307|13319|13308|13314|13303|367
1664982000000|2022-10-05 15:00:00|13317|13306|13321|13310|13321|13310|13317|13305|444
1664982300000|2022-10-05 15:05:00|13320|13309|13322|13310|13322|13311|13316|13305|655
1664982600000|2022-10-05 15:10:00|13321|13311|13323|13312|13324|13313|13320|13309|249
1664982900000|2022-10-05 15:15:00|13324|13311|13327|13316|13329|13318|13320|13309|480
1664983200000|2022-10-05 15:20:00|13328|13317|13335|13324|13335|13324|13327|13316|860
1664983500000|2022-10-05 15:25:00|13336|13325|13338|13327|13338|13327|13333|13322|255
1664983800000|2022-10-05 15:30:00|13337|13326|13339|13328|13342|13331|13336|13325|551
1664984100000|2022-10-05 15:35:00|13340|13329|13350|13339|13351|13340|13339|13328|347
1664984400000|2022-10-05 15:40:00|13349|13338|13347|13336|13350|13338|13345|13334|203
1664984700000|2022-10-05 15:45:00|13346|13335|13338|13327|13349|13338|13338|13327|464
1664985000000|2022-10-05 15:50:00|13339|13328|13342|13331|13344|13333|13337|13326|153
1664985300000|2022-10-05 15:55:00|13343|13332|13344|13333|13345|13334|13342|13331|55
1664985600000|2022-10-05 16:00:00|13345|13334|13342|13331|13346|13334|13342|13331|89
1664985900000|2022-10-05 16:05:00|13343|13332|13360|13349|13361|13350|13343|13332|278
1664986200000|2022-10-05 16:10:00|13359|13348|13367|13356|13372|13360|13358|13347|301
1664986500000|2022-10-05 16:15:00|13368|13357|13369|13358|13374|13363|13366|13355|256
1664986800000|2022-10-05 16:20:00|13370|13359|13367|13355|13371|13360|13363|13352|151
1664987100000|2022-10-05 16:25:00|13366|13354|13360|13349|13366|13355|13356|13345|235
1664987400000|2022-10-05 16:30:00|13359|13348|13355|13344|13362|13351|13355|13344|134
1664987700000|2022-10-05 16:35:00|13356|13345|13362|13351|13362|13351|13354|13343|186
1664988000000|2022-10-05 16:40:00|13361|13350|13362|13351|13364|13353|13360|13349|66
1664988300000|2022-10-05 16:45:00|13361|13350|13368|13357|13368|13357|13355|13344|418
1664988600000|2022-10-05 16:50:00|13367|13356|13369|13358|13373|13362|13367|13356|241
1664988900000|2022-10-05 16:55:00|13368|13357|13363|13352|13369|13358|13362|13351|134
1664989200000|2022-10-05 17:00:00|13362|13351|13366|13355|13367|13356|13361|13350|117
1664989500000|2022-10-05 17:05:00|13367|13356|13373|13362|13377|13366|13367|13356|314
1664989800000|2022-10-05 17:10:00|13372|13361|13373|13362|13373|13362|13369|13358|175
1664990100000|2022-10-05 17:15:00|13374|13360|13379|13367|13379|13367|13372|13360|304
1664990400000|2022-10-05 17:20:00|13380|13368|13377|13366|13384|13372|13377|13366|324
1664990700000|2022-10-05 17:25:00|13376|13365|13373|13362|13377|13366|13372|13361|260
1664991000000|2022-10-05 17:30:00|13374|13363|13367|13356|13375|13363|13367|13356|147
1664991300000|2022-10-05 17:35:00|13368|13357|13371|13360|13371|13360|13366|13354|133
1664991600000|2022-10-05 17:40:00|13370|13359|13369|13358|13371|13360|13367|13356|176
1664991900000|2022-10-05 17:45:00|13370|13359|13373|13362|13375|13364|13368|13357|132
1664992200000|2022-10-05 17:50:00|13372|13361|13369|13358|13373|13362|13366|13355|129
1664992500000|2022-10-05 17:55:00|13370|13359|13366|13355|13372|13361|13366|13354|96
1664992800000|2022-10-05 18:00:00|13367|13356|13369|13358|13370|13359|13364|13353|143
1664993100000|2022-10-05 18:05:00|13370|13359|13366|13354|13371|13360|13364|13353|215
1664993400000|2022-10-05 18:10:00|13365|13355|13369|13358|13371|13360|13365|13355|140
1664993700000|2022-10-05 18:15:00|13368|13357|13373|13362|13375|13364|13367|13356|140
1664994000000|2022-10-05 18:20:00|13372|13361|13374|13363|13375|13364|13370|13359|116
1664994300000|2022-10-05 18:25:00|13375|13362|13373|13362|13375|13364|13370|13359|178
1664994600000|2022-10-05 18:30:00|13374|13363|13368|13357|13375|13364|13368|13357|143
1664994900000|2022-10-05 18:35:00|13369|13358|13371|13360|13375|13364|13369|13358|320
1664995200000|2022-10-05 18:40:00|13370|13359|13370.5|13360.5|13372|13361|13369|13358|136
1664995500000|2022-10-05 18:45:00|13371.5|13361.5|13367|13357|13372.5|13362.5|13366.5|13356.5|360
1664995800000|2022-10-05 18:50:00|13366.5|13356.5|13368.5|13358.5|13369|13359|13363.5|13353.5|167
1664996100000|2022-10-05 18:55:00|13369.5|13359.5|13375.5|13365.5|13375.5|13365.5|13368.5|13358.5|157
1664996400000|2022-10-05 19:00:00|13376.5|13366.5|13376.5|13366.5|13381.5|13371.5|13374.5|13364.5|193
1664996700000|2022-10-05 19:05:00|13376|13366|13374.5|13364.5|13378|13368|13371.5|13361.5|182
1664997000000|2022-10-05 19:10:00|13375|13365|13378|13368|13378.5|13368.5|13372.5|13362.5|118
1664997300000|2022-10-05 19:15:00|13378.5|13368.5|13381.5|13371.5|13382.5|13372.5|13376|13366|212
1664997600000|2022-10-05 19:20:00|13382|13372|13378.5|13368.5|13382.5|13372.5|13376.5|13366.5|186
1664997900000|2022-10-05 19:25:00|13378|13368|13373.5|13363.5|13378|13368|13373.5|13363.5|153
1664998200000|2022-10-05 19:30:00|13374.5|13364.5|13372.5|13362.5|13377.5|13367.5|13372.5|13362.5|111
1664998500000|2022-10-05 19:35:00|13371.5|13361.5|13369.5|13359.5|13374.5|13364.5|13367.5|13357.5|164
1664998800000|2022-10-05 19:40:00|13368.5|13358.5|13371|13361|13372|13362|13368.5|13358.5|112
1664999100000|2022-10-05 19:45:00|13370.5|13360.5|13367|13357|13372.5|13362.5|13366.5|13356.5|67
1664999400000|2022-10-05 19:50:00|13366.5|13356.5|13351.5|13341.5|13366.5|13356.5|13349.5|13339.5|245
1664999700000|2022-10-05 19:55:00|13351|13341|13355.5|13345.5|13359.5|13349.5|13351|13341|170
1665000000000|2022-10-05 20:00:00|13356.5|13346.5|13355|13345|13364|13354|13355|13345|131
1665000300000|2022-10-05 20:05:00|13355.5|13345.5|13357.5|13347.5|13357.5|13347.5|13354|13344|14
1665000600000|2022-10-05 20:10:00|13358|13348|13362|13352|13362.5|13352.5|13358|13348|20
1665000900000|2022-10-05 20:15:00|13362.5|13352.5|13363|13353|13363|13353|13362|13352|2
1665001200000|2022-10-05 20:20:00|13362.5|13352.5|13362.5|13352.5|13366|13356|13362.5|13352.5|16
1665001500000|2022-10-05 20:25:00|13362|13352|13359.5|13349.5|13362|13352|13358.5|13348.5|30
1665001800000|2022-10-05 20:30:00|13360|13350|13361|13351|13361.5|13351.5|13359.5|13349.5|6
1665002100000|2022-10-05 20:35:00|13360.5|13350.5|13357.5|13347.5|13361|13351|13357|13347|20
1665002400000|2022-10-05 20:40:00|13357|13347|13355.5|13345.5|13357|13347|13355|13345|33
1665002700000|2022-10-05 20:45:00|13355|13345|13355|13345|13355.5|13345.5|13354.5|13344.5|6
1665003000000|2022-10-05 20:50:00|13354.5|13344.5|13355.5|13345.5|13355.5|13345.5|13354|13344|5
1665003300000|2022-10-05 20:55:00|13355|13345|13353|13343|13356.5|13346.5|13353|13343|74
1665003600000|2022-10-05 21:00:00|13352.5|13342.5|13360|13350|13360|13350|13352.5|13342.5|3
1665003900000|2022-10-05 21:05:00|13363|13353|13363.5|13353.5|13363.5|13353.5|13363|13353|4
1665004200000|2022-10-05 21:10:00|13362|13352|13358.5|13348.5|13362|13352|13358.5|13348.5|3
1665004500000|2022-10-05 21:15:00|13365.5|13341.5|13365.6|13341.6|13365.7|13341.7|13365|13341|0
1665004800000|2022-10-05 21:20:00|13365.8|13341.8|13365.1|13341.1|13365.8|13341.8|13364.9|13340.9|0
1665005100000|2022-10-05 21:25:00|13365.2|13341.2|13365.6|13341.6|13365.9|13341.9|13365.2|13341.2|0
1665005400000|2022-10-05 21:30:00|13365.1|13341.1|13361.6|13337.6|13365.1|13341.1|13360.4|13336.4|0
1665005700000|2022-10-05 21:35:00|13361.4|13337.4|13360.4|13336.4|13362.9|13338.9|13359.6|13335.6|0
1665006000000|2022-10-05 21:40:00|13360.2|13336.2|13359.8|13335.8|13361|13337|13359.7|13335.7|0
1665006600000|2022-10-05 21:50:00|13359.9|13335.9|13362.1|13338.1|13362.3|13338.3|13359.7|13335.7|0
1665006900000|2022-10-05 21:55:00|13362.2|13338.2|13362.6|13338.6|13364.3|13340.3|13362.2|13338.2|0
1665007200000|2022-10-05 22:00:00|13362.9|13338.9|13359.3|13335.3|13365.9|13341.9|13356.1|13332.1|0
1665007500000|2022-10-05 22:05:00|13359|13335|13356.5|13332.5|13360|13336|13356.1|13332.1|0
1665007800000|2022-10-05 22:10:00|13356.1|13332.1|13358.6|13334.6|13361.4|13337.4|13354.4|13330.4|0
1665008100000|2022-10-05 22:15:00|13359.2|13335.2|13368.4|13344.4|13370.5|13346.5|13359.2|13335.2|0
1665008400000|2022-10-05 22:20:00|13368.7|13344.7|13369|13345|13369.8|13345.8|13362.7|13338.7|0
1665008700000|2022-10-05 22:25:00|13368.7|13344.7|13366.2|13342.2|13368.7|13344.7|13363.4|13339.4|0
1665009000000|2022-10-05 22:30:00|13365.6|13341.6|13365.2|13341.2|13366.9|13342.9|13362|13338|0
1665009300000|2022-10-05 22:35:00|13365.5|13341.5|13375.4|13351.4|13376.4|13352.4|13365.5|13341.5|0
1665009600000|2022-10-05 22:40:00|13375|13351|13374.1|13350.1|13376.9|13352.9|13372.9|13348.9|0
1665009900000|2022-10-05 22:45:00|13374.7|13350.7|13376.5|13352.5|13376.5|13352.5|13373.7|13349.7|0
1665010200000|2022-10-05 22:50:00|13377.2|13353.2|13380.4|13356.4|13382.1|13358.1|13373|13349|0
1665010500000|2022-10-05 22:55:00|13380.1|13356.1|13379|13355|13382.1|13358.1|13377.2|13353.2|0
1665010800000|2022-10-05 23:00:00|13378.3|13354.3|13374|13350|13381.4|13357.4|13373.7|13349.7|0
1665011100000|2022-10-05 23:05:00|13374.4|13350.4|13374|13350|13375.8|13351.8|13372.3|13348.3|0
1665011400000|2022-10-05 23:10:00|13374.4|13350.4|13378.6|13354.6|13380.8|13356.8|13373.7|13349.7|0
1665011700000|2022-10-05 23:15:00|13378.3|13354.3|13383.6|13359.6|13387.1|13363.1|13377.9|13353.9|0
1665012000000|2022-10-05 23:20:00|13383.2|13359.2|13387.1|13363.1|13387.8|13363.8|13382.9|13358.9|0
1665012300000|2022-10-05 23:25:00|13386.4|13362.4|13382.9|13358.9|13388.1|13364.1|13381.5|13357.5|0
1665012600000|2022-10-05 23:30:00|13382.5|13358.5|13385.7|13361.7|13385.7|13361.7|13381.1|13357.1|0
1665012900000|2022-10-05 23:35:00|13385|13361|13388.6|13364.6|13388.6|13364.6|13385|13361|0
1665013200000|2022-10-05 23:40:00|13388.2|13364.2|13393.5|13369.5|13393.5|13369.5|13386.5|13362.5|0
1665013500000|2022-10-05 23:45:00|13393.8|13369.8|13398.8|13374.8|13399.5|13375.5|13393.8|13369.8|0
1665013800000|2022-10-05 23:50:00|13399.1|13375.1|13409|13385|13413.2|13389.2|13396.7|13372.7|0
1665014100000|2022-10-05 23:55:00|13409.3|13385.3|13410.6|13386.6|13413.9|13389.9|13407.6|13383.6|0
1665014400000|2022-10-06 00:00:00|13411.3|13387.3|13410.6|13386.6|13412|13388|13405|13381|0
1665014700000|2022-10-06 00:05:00|13410.9|13386.9|13406.3|13382.3|13411.3|13387.3|13402|13378|0
1665015000000|2022-10-06 00:10:00|13405.6|13381.6|13419.3|13395.3|13425.7|13401.7|13405.2|13381.2|0
1665015300000|2022-10-06 00:15:00|13419.6|13395.6|13429.8|13405.8|13430.3|13406.3|13418.6|13394.6|0
1665015600000|2022-10-06 00:20:00|13429.5|13405.5|13412.4|13388.4|13431.9|13407.9|13410.5|13386.5|0
1665015900000|2022-10-06 00:25:00|13412.1|13388.1|13417.2|13393.2|13418.7|13394.7|13410.2|13386.2|0
1665016200000|2022-10-06 00:30:00|13417.5|13393.5|13392.7|13368.7|13419.4|13395.4|13392|13368|0
1665016500000|2022-10-06 00:35:00|13392.4|13368.4|13392.1|13368.1|13393.6|13369.6|13388.7|13364.7|0
1665016800000|2022-10-06 00:40:00|13392.4|13368.4|13395.2|13371.2|13398.6|13374.6|13390.8|13366.8|0
1665017100000|2022-10-06 00:45:00|13395.5|13371.5|13403.3|13379.3|13404.8|13380.8|13395.5|13371.5|0
1665017400000|2022-10-06 00:50:00|13402.7|13378.7|13397.3|13373.3|13402.7|13378.7|13396.1|13372.1|0
1665017700000|2022-10-06 00:55:00|13397|13373|13402.3|13378.3|13402.3|13378.3|13395.4|13371.4|0
1665018000000|2022-10-06 01:00:00|13402|13378|13381.1|13371.1|13402|13379.6|13360.1|13350.1|1727
1665018300000|2022-10-06 01:05:00|13380.6|13370.6|13366.1|13356.1|13382.1|13372.1|13365.1|13355.1|731
1665018600000|2022-10-06 01:10:00|13365.6|13355.6|13375.6|13365.6|13379.1|13369.1|13355.1|13345.1|974
1665018900000|2022-10-06 01:15:00|13376.1|13366.1|13427.1|13417.1|13427.1|13417.1|13367.6|13357.6|2439
1665019200000|2022-10-06 01:20:00|13424.6|13414.6|13380.1|13370.1|13429.6|13419.6|13379.1|13369.1|1055
1665019500000|2022-10-06 01:25:00|13382.1|13372.1|13385.1|13375.1|13389.6|13379.6|13375.1|13365.1|638
1665019800000|2022-10-06 01:30:00|13385.6|13375.6|13470.6|13460.6|13473.6|13463.6|13376.1|13366.1|5084
1665020100000|2022-10-06 01:35:00|13471.6|13461.6|13413.1|13403.1|13486.1|13476.1|13398.6|13388.6|3896
1665020400000|2022-10-06 01:40:00|13411.6|13401.6|13418.1|13408.1|13424.1|13414.1|13402.6|13392.6|1227
1665020700000|2022-10-06 01:45:00|13418.6|13408.6|13407.6|13397.6|13426.6|13416.6|13400.6|13390.6|1063
1665021000000|2022-10-06 01:50:00|13408.6|13398.6|13404.6|13394.6|13441.6|13431.6|13402.6|13392.6|1678
1665021300000|2022-10-06 01:55:00|13405.6|13395.6|13387.6|13377.6|13405.6|13395.6|13385.6|13375.6|1212
1665021600000|2022-10-06 02:00:00|13388.6|13378.6|13399.6|13389.6|13400.6|13390.6|13385.6|13375.6|672
1665021900000|2022-10-06 02:05:00|13398.6|13388.6|13391.6|13381.6|13399.6|13389.6|13382.6|13372.6|541
1665022200000|2022-10-06 02:10:00|13393.6|13383.6|13399.6|13389.6|13401.6|13391.6|13392.6|13382.6|509
1665022500000|2022-10-06 02:15:00|13397.6|13387.6|13396.6|13386.6|13398.6|13388.6|13389.6|13379.6|233
1665022800000|2022-10-06 02:20:00|13395.6|13385.6|13394.6|13384.6|13396.6|13386.6|13390.6|13380.6|413
1665023100000|2022-10-06 02:25:00|13393.6|13383.6|13390.6|13380.6|13398.6|13388.6|13389.6|13379.6|441
1665023400000|2022-10-06 02:30:00|13389.6|13379.6|13398.6|13388.6|13401.6|13391.6|13383.6|13373.6|635
1665023700000|2022-10-06 02:35:00|13399.6|13389.6|13386.6|13376.6|13399.6|13389.6|13385.6|13375.6|310
1665024000000|2022-10-06 02:40:00|13387.6|13377.6|13392.6|13382.6|13395.6|13385.6|13385.6|13375.6|325
1665024300000|2022-10-06 02:45:00|13393.6|13383.6|13398.6|13388.6|13400.6|13390.6|13392.6|13382.6|513
1665024600000|2022-10-06 02:50:00|13397.6|13387.6|13394.6|13384.6|13397.6|13387.6|13391.6|13381.6|456
1665024900000|2022-10-06 02:55:00|13395.6|13385.6|13399.6|13389.6|13404.6|13394.6|13393.6|13383.6|539
1665025200000|2022-10-06 03:00:00|13400.6|13390.6|13405.6|13395.6|13409.6|13399.6|13400.6|13390.6|466
1665025500000|2022-10-06 03:05:00|13403.6|13393.6|13392.6|13382.6|13404.6|13394.6|13392.6|13382.6|469
1665025800000|2022-10-06 03:10:00|13393.6|13383.6|13380.6|13370.6|13393.6|13383.6|13379.6|13369.6|616
1665026100000|2022-10-06 03:15:00|13381.6|13371.6|13384.6|13374.6|13384.6|13374.6|13376.6|13366.6|959
1665026400000|2022-10-06 03:20:00|13385.6|13375.6|13398.6|13388.6|13399.6|13389.6|13385.6|13375.6|303
1665026700000|2022-10-06 03:25:00|13397.6|13387.6|13415.6|13405.6|13419.6|13409.6|13396.6|13386.6|807
1665027000000|2022-10-06 03:30:00|13414.6|13404.6|13398.6|13388.6|13414.6|13404.6|13397.6|13387.6|178
1665027300000|2022-10-06 03:35:00|13397.6|13387.6|13395.6|13385.6|13398.6|13388.6|13393.6|13383.6|182
1665027600000|2022-10-06 03:40:00|13396.6|13386.6|13396.6|13386.6|13398.6|13388.6|13394.6|13384.6|164
1665027900000|2022-10-06 03:45:00|13398.6|13388.6|13394.6|13384.6|13398.6|13388.6|13393.6|13383.6|180
1665028200000|2022-10-06 03:50:00|13395.6|13385.6|13396.6|13386.6|13396.6|13386.6|13392.6|13382.6|125
1665028500000|2022-10-06 03:55:00|13395.6|13385.6|13396.6|13386.6|13396.6|13386.6|13393.6|13383.6|223
1665028800000|2022-10-06 04:00:00|13395.6|13385.6|13392.6|13382.6|13396.6|13386.6|13392.6|13382.6|115
1665029100000|2022-10-06 04:05:00|13393.6|13383.6|13395.6|13385.6|13396.6|13386.6|13393.6|13383.6|125
1665029400000|2022-10-06 04:10:00|13394.6|13384.6|13395.6|13385.6|13398.6|13388.6|13394.6|13384.6|125
1665029700000|2022-10-06 04:15:00|13396.6|13386.6|13396.6|13386.6|13397.6|13387.6|13393.6|13383.6|124
1665030000000|2022-10-06 04:20:00|13397.6|13387.6|13399.6|13389.6|13400.6|13390.6|13396.6|13386.6|202
1665030300000|2022-10-06 04:25:00|13400.6|13390.6|13395.6|13385.6|13400.6|13390.6|13392.6|13382.6|328
1665030600000|2022-10-06 04:30:00|13396.6|13386.6|13399.6|13389.6|13400.6|13390.6|13396.6|13386.6|237
1665030900000|2022-10-06 04:35:00|13398.6|13388.6|13399.6|13389.6|13400.6|13390.6|13397.6|13387.6|149
1665031200000|2022-10-06 04:40:00|13400.6|13390.6|13405.6|13395.6|13405.6|13395.6|13399.6|13389.6|250
1665031500000|2022-10-06 04:45:00|13404.6|13394.6|13403.6|13393.6|13405.6|13395.6|13401.6|13391.6|181
1665031800000|2022-10-06 04:50:00|13404.6|13394.6|13405.6|13395.6|13407.6|13397.6|13404.6|13394.6|267
1665032100000|2022-10-06 04:55:00|13404.6|13394.6|13408.6|13398.6|13408.6|13398.6|13403.6|13393.6|129
1665032400000|2022-10-06 05:00:00|13409.6|13399.6|13420.6|13410.6|13423.6|13413.6|13409.6|13399.6|760
1665032700000|2022-10-06 05:05:00|13418.6|13408.6|13412.6|13402.6|13424.6|13414.6|13412.6|13402.6|601
1665033000000|2022-10-06 05:10:00|13413.6|13403.6|13418.6|13408.6|13419.6|13409.6|13402.6|13392.6|860
1665033300000|2022-10-06 05:15:00|13417.6|13407.6|13425.6|13415.6|13429.6|13419.6|13417.6|13407.6|1184
1665033600000|2022-10-06 05:20:00|13426.6|13416.6|13424.6|13414.6|13430.6|13420.6|13422.6|13412.6|731
1665033900000|2022-10-06 05:25:00|13425.6|13415.6|13432.6|13422.6|13433.6|13423.6|13419.6|13409.6|461
1665034200000|2022-10-06 05:30:00|13434.6|13424.6|13445.6|13435.6|13446.6|13436.6|13429.6|13419.6|896
1665034500000|2022-10-06 05:35:00|13444.6|13434.6|13446.6|13436.6|13454.6|13444.6|13443.6|13433.6|1091
1665034800000|2022-10-06 05:40:00|13445.6|13435.6|13426.6|13416.6|13447.6|13437.6|13423.6|13413.6|527
1665035100000|2022-10-06 05:45:00|13427.6|13417.6|13416.6|13406.6|13432.6|13422.6|13415.6|13405.6|484
1665035400000|2022-10-06 05:50:00|13415.6|13405.6|13407.6|13397.6|13418.6|13408.6|13406.6|13396.6|629
1665035700000|2022-10-06 05:55:00|13408.6|13398.6|13406.6|13396.6|13410.6|13400.6|13403.6|13393.6|425
1665036000000|2022-10-06 06:00:00|13405.6|13395.6|13389.6|13379.6|13408.6|13398.6|13387.6|13377.6|789
1665036300000|2022-10-06 06:05:00|13388.6|13378.6|13389.6|13379.6|13391.6|13381.6|13383.6|13373.6|999
1665036600000|2022-10-06 06:10:00|13388.6|13378.6|13384.6|13374.6|13394.6|13384.6|13381.6|13371.6|469
1665036900000|2022-10-06 06:15:00|13383.6|13373.6|13381.6|13371.6|13386.6|13376.6|13378.6|13368.6|559
1665037200000|2022-10-06 06:20:00|13382.6|13372.6|13388.6|13378.6|13390.6|13380.6|13380.6|13370.6|279
1665037500000|2022-10-06 06:25:00|13387.6|13377.6|13387.6|13377.6|13392.6|13382.6|13382.6|13372.6|340
1665037800000|2022-10-06 06:30:00|13386.6|13376.6|13375.6|13365.6|13386.6|13376.6|13372.6|13362.6|870
1665038100000|2022-10-06 06:35:00|13377.6|13367.6|13380.6|13370.6|13385.6|13375.6|13376.6|13366.6|798
1665038400000|2022-10-06 06:40:00|13379.6|13369.6|13401.6|13391.6|13401.6|13391.6|13378.6|13368.6|614
1665038700000|2022-10-06 06:45:00|13400.6|13390.6|13405.6|13395.6|13405.6|13395.6|13399.6|13389.6|353
1665039000000|2022-10-06 06:50:00|13404.6|13394.6|13401.6|13391.6|13405.6|13395.6|13397.6|13387.6|434
1665039300000|2022-10-06 06:55:00|13400.6|13390.6|13381.6|13371.6|13404.6|13394.6|13380.6|13370.6|963
1665039600000|2022-10-06 07:00:00|13383.6|13370.6|13375.6|13364.6|13383.6|13371.6|13366.6|13354.6|844
1665039900000|2022-10-06 07:05:00|13377.6|13365.6|13382.6|13371.6|13383.6|13372.6|13374.6|13363.6|334
1665040200000|2022-10-06 07:10:00|13383.6|13372.6|13384.6|13373.6|13384.6|13373.6|13378.6|13366.6|286
1665040500000|2022-10-06 07:15:00|13385.6|13375.6|13381.6|13370.6|13388.6|13377.6|13381.6|13370.6|223
1665040800000|2022-10-06 07:20:00|13380.6|13369.6|13362.6|13350.6|13382.6|13371.6|13361.6|13350.6|527
1665041100000|2022-10-06 07:25:00|13361.6|13351.6|13368.6|13357.6|13368.6|13357.6|13358.6|13347.6|731
1665041400000|2022-10-06 07:30:00|13369.6|13356.6|13377.6|13366.6|13378.6|13367.6|13365.6|13354.6|556
1665041700000|2022-10-06 07:35:00|13376.6|13365.6|13372.6|13361.6|13378.6|13367.6|13370.6|13359.6|317
1665042000000|2022-10-06 07:40:00|13371.6|13360.6|13371.6|13359.6|13376.6|13364.6|13370.6|13359.6|213
1665042300000|2022-10-06 07:45:00|13370.6|13358.6|13372.6|13361.6|13373.6|13361.6|13365.6|13354.6|224
1665042600000|2022-10-06 07:50:00|13371.6|13360.6|13372.6|13361.6|13375.6|13363.6|13369.6|13358.6|305
1665042900000|2022-10-06 07:55:00|13371.6|13360.6|13356.6|13344.6|13377.6|13366.6|13352.6|13340.6|1221
1665043200000|2022-10-06 08:00:00|13355.6|13343.6|13361.6|13350.6|13364.6|13353.6|13354.6|13343.6|665
1665043500000|2022-10-06 08:05:00|13362.6|13351.6|13357.6|13346.6|13365.6|13354.6|13357.6|13345.6|398
1665043800000|2022-10-06 08:10:00|13356.6|13345.6|13349.6|13337.6|13357.6|13346.6|13348.6|13336.6|291
1665044100000|2022-10-06 08:15:00|13350.6|13338.6|13345.6|13334.6|13350.6|13339.6|13344.6|13333.6|344
1665044400000|2022-10-06 08:20:00|13346.6|13333.6|13330.6|13318.6|13346.6|13334.6|13329.6|13317.6|1159
1665044700000|2022-10-06 08:25:00|13331.6|13319.6|13336.6|13324.6|13336.6|13325.6|13328.6|13317.6|416
1665045000000|2022-10-06 08:30:00|13342.4|13318.4|13344.1|13320.1|13348.1|13324.1|13339|13315|0
1665045300000|2022-10-06 08:35:00|13344.7|13320.7|13342.5|13318.5|13351.3|13327.3|13341.5|13317.5|6
1665045600000|2022-10-06 08:40:00|13341.9|13317.9|13323.3|13299.3|13344.5|13320.5|13322|13298|0
1665045900000|2022-10-06 08:45:00|13323.9|13299.9|13327.2|13303.2|13332.6|13308.6|13318.7|13294.7|0
1665046200000|2022-10-06 08:50:00|13327.9|13303.9|13330.1|13306.1|13331.1|13307.1|13318.4|13294.4|0
1665046500000|2022-10-06 08:55:00|13329.8|13305.8|13327.6|13303.6|13330.4|13306.4|13321|13297|0
1665046800000|2022-10-06 09:00:00|13328|13304|13319.6|13308.6|13337.6|13323.6|13316.6|13304|535
1665047100000|2022-10-06 09:05:00|13320.6|13307.6|13333.6|13322.6|13335.6|13324.6|13320.6|13307.6|433
1665047400000|2022-10-06 09:10:00|13331.6|13321.6|13324.6|13312.6|13332.6|13322.6|13321.6|13310.6|195
1665047700000|2022-10-06 09:15:00|13323.6|13314.6|13329.6|13317.6|13330.6|13319.6|13323.6|13313.6|164
1665048000000|2022-10-06 09:20:00|13328.6|13318.6|13335.6|13323.6|13335.6|13323.6|13328.6|13317.6|125
1665048300000|2022-10-06 09:25:00|13334.6|13322.6|13333.6|13321.6|13336.6|13325.6|13330.6|13318.6|177
1665048600000|2022-10-06 09:30:00|13332.6|13322.6|13338.6|13327.6|13338.6|13327.6|13332.6|13321.6|69
1665048900000|2022-10-06 09:35:00|13337.6|13326.6|13336.6|13325.6|13337.6|13327.6|13332.6|13321.6|136
1665049200000|2022-10-06 09:40:00|13337.6|13326.6|13337.6|13326.6|13339.6|13328.6|13336.6|13325.6|117
1665049500000|2022-10-06 09:45:00|13338.6|13327.6|13334.6|13323.6|13338.6|13327.6|13332.6|13321.6|297
1665049800000|2022-10-06 09:50:00|13333.6|13322.6|13333.6|13322.6|13333.6|13322.6|13331.6|13320.6|55
1665050100000|2022-10-06 09:55:00|13332.6|13321.6|13327.6|13316.6|13333.6|13322.6|13327.6|13316.6|132
1665050400000|2022-10-06 10:00:00|13326.6|13315.6|13322.6|13311.6|13328.6|13317.6|13321.6|13309.6|184
1665050700000|2022-10-06 10:05:00|13323.6|13312.6|13318.6|13307.6|13324.6|13313.6|13317.6|13306.6|166
1665051000000|2022-10-06 10:10:00|13319.6|13308.6|13323.6|13312.6|13324.6|13313.6|13318.6|13307.6|220
1665051300000|2022-10-06 10:15:00|13324.6|13311.6|13317.6|13306.6|13324.6|13312.6|13317.6|13306.6|130
1665051600000|2022-10-06 10:20:00|13318.6|13307.6|13318.6|13307.6|13320.6|13309.6|13318.6|13306.6|70
1665051900000|2022-10-06 10:25:00|13319.6|13308.6|13318.6|13306.6|13319.6|13308.6|13313.6|13302.6|179
1665052200000|2022-10-06 10:30:00|13319.6|13307.6|13321.6|13309.6|13321.6|13310.6|13318.6|13307.6|138
1665052500000|2022-10-06 10:35:00|13320.6|13310.6|13320.6|13309.6|13323.6|13311.6|13320.6|13309.6|57
1665052800000|2022-10-06 10:40:00|13321.6|13308.6|13321.6|13310.6|13321.6|13310.6|13317.6|13305.6|99
1665053100000|2022-10-06 10:45:00|13320.6|13309.6|13320.6|13309.6|13321.6|13310.6|13318.6|13307.6|63
1665053400000|2022-10-06 10:50:00|13321.6|13310.6|13323.6|13312.6|13323.6|13312.6|13320.6|13310.6|27
1665053700000|2022-10-06 10:55:00|13322.6|13311.6|13323.6|13312.6|13324.6|13312.6|13320.6|13309.6|93
1665054000000|2022-10-06 11:00:00|13324.6|13313.6|13329.6|13318.6|13330.6|13318.6|13323.6|13312.6|113
1665054300000|2022-10-06 11:05:00|13330.6|13319.6|13330.6|13319.6|13331.6|13320.6|13329.6|13317.6|58
1665054600000|2022-10-06 11:10:00|13331.6|13320.6|13325.6|13314.6|13331.6|13320.6|13325.6|13314.6|91
1665054900000|2022-10-06 11:15:00|13326.6|13315.6|13325.6|13314.6|13328.6|13317.6|13324.6|13313.6|68
1665055200000|2022-10-06 11:20:00|13326.6|13313.6|13320.6|13309.6|13326.6|13313.6|13320.6|13309.6|115
1665055500000|2022-10-06 11:25:00|13319.6|13308.6|13319.6|13308.6|13320.6|13308.6|13318.6|13307.6|57
1665055800000|2022-10-06 11:30:00|13320.6|13309.6|13323.6|13311.6|13326.6|13315.6|13318.6|13307.6|144
1665056100000|2022-10-06 11:35:00|13322.6|13312.6|13325.6|13313.6|13325.6|13314.6|13322.6|13311.6|44
1665056400000|2022-10-06 11:40:00|13326.6|13314.6|13324.6|13313.6|13326.6|13315.6|13324.6|13313.6|30
1665056700000|2022-10-06 11:45:00|13325.6|13314.6|13327.6|13316.6|13327.6|13316.6|13324.6|13313.6|23
1665057000000|2022-10-06 11:50:00|13326.6|13315.6|13324.6|13313.6|13328.6|13317.6|13324.6|13313.6|99
1665057300000|2022-10-06 11:55:00|13325.6|13314.6|13324.6|13313.6|13327.6|13316.6|13324.6|13313.6|99
1665057600000|2022-10-06 12:00:00|13323.6|13312.6|13322.6|13311.6|13325.6|13314.6|13321.6|13310.6|164
1665057900000|2022-10-06 12:05:00|13321.6|13310.6|13318.6|13307.6|13322.6|13310.6|13318.6|13307.6|60
1665058200000|2022-10-06 12:10:00|13319.6|13308.6|13324.6|13313.6|13324.6|13313.6|13318.6|13307.6|97
1665058500000|2022-10-06 12:15:00|13323.6|13312.6|13326.6|13315.6|13326.6|13315.6|13323.6|13312.6|29
1665058800000|2022-10-06 12:20:00|13327.6|13316.6|13328.6|13316.6|13329.6|13317.6|13326.6|13315.6|33
1665059100000|2022-10-06 12:25:00|13327.6|13317.6|13327.6|13316.6|13328.6|13317.6|13326.6|13315.6|43
1665059400000|2022-10-06 12:30:00|13329.6|13318.6|13342.6|13330.6|13346.6|13335.6|13329.6|13318.6|499
1665059700000|2022-10-06 12:35:00|13341.6|13331.6|13345.6|13334.6|13345.6|13334.6|13340.6|13329.6|66
1665060000000|2022-10-06 12:40:00|13346.6|13335.6|13340.6|13329.6|13346.6|13335.6|13339.6|13328.6|102
1665060300000|2022-10-06 12:45:00|13341.6|13330.6|13331.6|13320.6|13342.6|13330.6|13331.6|13320.6|58
1665060600000|2022-10-06 12:50:00|13332.6|13321.6|13331.6|13320.6|13334.6|13323.6|13330.6|13318.6|92
1665060900000|2022-10-06 12:55:00|13332.6|13319.6|13339.6|13328.6|13340.6|13329.6|13329.6|13318.6|183
1665061200000|2022-10-06 13:00:00|13338.6|13327.6|13328.6|13317.6|13338.6|13327.6|13326.6|13315.6|160
1665061500000|2022-10-06 13:05:00|13327.6|13316.6|13327.6|13316.6|13328.6|13316.6|13322.6|13311.6|123
1665061800000|2022-10-06 13:10:00|13326.6|13315.6|13327.6|13316.6|13328.6|13317.6|13325.6|13314.6|139
1665062100000|2022-10-06 13:15:00|13326.6|13315.6|13327.6|13316.6|13327.6|13316.6|13324.6|13312.6|87
1665062400000|2022-10-06 13:20:00|13326.6|13315.6|13322.6|13311.6|13327.6|13316.6|13321.6|13310.6|97
1665062700000|2022-10-06 13:25:00|13323.6|13310.6|13325.6|13314.6|13326.6|13315.6|13320.6|13309.6|217
1665063000000|2022-10-06 13:30:00|13326.6|13315.6|13332.6|13321.6|13340.6|13329.6|13324.6|13313.6|1344
1665063300000|2022-10-06 13:35:00|13331.6|13320.6|13347.6|13335.6|13347.6|13335.6|13326.6|13315.6|1003
1665063600000|2022-10-06 13:40:00|13346.6|13334.6|13351.6|13340.6|13355.6|13344.6|13345.6|13333.6|656
1665063900000|2022-10-06 13:45:00|13350.6|13339.6|13339.6|13328.6|13352.6|13341.6|13337.6|13326.6|359
1665064200000|2022-10-06 13:50:00|13338.6|13327.6|13345.6|13334.6|13348.6|13337.6|13338.6|13326.6|243
1665064500000|2022-10-06 13:55:00|13344.6|13333.6|13336.6|13325.6|13345.6|13334.6|13332.6|13321.6|592
1665064800000|2022-10-06 14:00:00|13335.6|13324.6|13323.6|13312.6|13337.6|13326.6|13320.6|13309.6|888
1665065100000|2022-10-06 14:05:00|13322.6|13311.6|13322.6|13311.6|13324.6|13313.6|13316.6|13304.6|653
1665065400000|2022-10-06 14:10:00|13321.6|13310.6|13307.6|13296.6|13322.6|13311.6|13306.6|13295.6|995
1665065700000|2022-10-06 14:15:00|13308.6|13297.6|13314.6|13303.6|13319.6|13308.6|13307.6|13296.6|412
1665066000000|2022-10-06 14:20:00|13313.6|13302.6|13304.6|13293.6|13313.6|13302.6|13303.6|13292.6|805
1665066300000|2022-10-06 14:25:00|13305.6|13294.6|13303.6|13292.6|13314.6|13303.6|13303.6|13291.6|547
1665066600000|2022-10-06 14:30:00|13302.6|13291.6|13298.6|13287.6|13306.6|13295.6|13297.6|13286.6|661
1665066900000|2022-10-06 14:35:00|13297.6|13286.6|13308.6|13297.6|13312.6|13301.6|13296.6|13285.6|396
1665067200000|2022-10-06 14:40:00|13307.6|13296.6|13311.6|13299.6|13312.6|13301.6|13306.6|13295.6|187
1665067500000|2022-10-06 14:45:00|13310.6|13298.6|13316.6|13305.6|13317.6|13305.6|13307.6|13296.6|295
1665067800000|2022-10-06 14:50:00|13315.6|13304.6|13313.6|13302.6|13316.6|13305.6|13312.6|13300.6|330
1665068100000|2022-10-06 14:55:00|13312.6|13301.6|13316.6|13305.6|13318.6|13306.6|13310.6|13299.6|308
1665068400000|2022-10-06 15:00:00|13317.6|13306.6|13308.6|13296.6|13317.6|13306.6|13305.6|13294.6|416
1665068700000|2022-10-06 15:05:00|13309.6|13297.6|13306.6|13295.6|13315.6|13304.6|13306.6|13295.6|335
1665069000000|2022-10-06 15:10:00|13307.6|13296.6|13293.6|13282.6|13307.6|13296.6|13293.6|13282.6|481
1665069300000|2022-10-06 15:15:00|13294.6|13283.6|13303.6|13291.6|13304.6|13293.6|13294.6|13282.6|243
1665069600000|2022-10-06 15:20:00|13302.6|13292.6|13307.6|13296.6|13308.6|13296.6|13301.6|13290.6|208
1665069900000|2022-10-06 15:25:00|13308.6|13295.6|13306.6|13295.6|13308.6|13296.6|13303.6|13292.6|232
1665070200000|2022-10-06 15:30:00|13307.6|13294.6|13307.6|13296.6|13308.6|13297.6|13303.6|13292.6|281
1665070500000|2022-10-06 15:35:00|13309.6|13297.6|13303.6|13292.6|13312.6|13301.6|13303.6|13292.6|331
1665070800000|2022-10-06 15:40:00|13304.6|13293.6|13301.6|13290.6|13306.6|13294.6|13301.6|13289.6|118
1665071100000|2022-10-06 15:45:00|13302.6|13291.6|13310.6|13299.6|13311.6|13300.6|13302.6|13291.6|165
1665071400000|2022-10-06 15:50:00|13309.6|13298.6|13312.6|13301.6|13316.6|13304.6|13308.6|13297.6|142
1665071700000|2022-10-06 15:55:00|13313.6|13302.6|13292.6|13281.6|13314.6|13303.6|13291.6|13280.6|697
1665072000000|2022-10-06 16:00:00|13291.6|13280.6|13289.6|13278.6|13296.6|13285.6|13288.6|13277.6|254
1665072300000|2022-10-06 16:05:00|13290.6|13279.6|13293.6|13282.6|13293.6|13282.6|13289.6|13278.6|100
1665072600000|2022-10-06 16:10:00|13294.6|13281.6|13286.6|13275.6|13295.6|13284.6|13286.6|13275.6|180
1665072900000|2022-10-06 16:15:00|13287.6|13276.6|13287.6|13276.6|13289.6|13278.6|13283.6|13272.6|443
1665073200000|2022-10-06 16:20:00|13288.6|13277.6|13289.6|13278.6|13291.6|13280.6|13284.6|13272.6|721
1665073500000|2022-10-06 16:25:00|13290.6|13279.6|13292.6|13281.6|13293.6|13281.6|13289.6|13278.6|52
1665073800000|2022-10-06 16:30:00|13293.6|13282.6|13295.6|13284.6|13297.6|13286.6|13291.6|13280.6|67
1665074100000|2022-10-06 16:35:00|13296.6|13285.6|13298.6|13286.6|13299.6|13287.6|13294.6|13283.6|37
1665074400000|2022-10-06 16:40:00|13297.6|13285.6|13305.6|13294.6|13305.6|13294.6|13295.6|13284.6|132
1665074700000|2022-10-06 16:45:00|13304.6|13293.6|13305.6|13294.6|13308.6|13296.6|13301.6|13290.6|413
1665075000000|2022-10-06 16:50:00|13304.6|13293.6|13298.6|13287.6|13305.6|13293.6|13296.6|13285.6|309
1665075300000|2022-10-06 16:55:00|13299.6|13288.6|13300.6|13289.6|13301.6|13290.6|13298.6|13287.6|39
1665075600000|2022-10-06 17:00:00|13301.6|13290.6|13297.6|13285.6|13304.6|13293.6|13294.6|13283.6|165
1665075900000|2022-10-06 17:05:00|13298.6|13286.6|13292.6|13281.6|13299.6|13288.6|13292.6|13281.6|37
1665076200000|2022-10-06 17:10:00|13293.6|13280.6|13297.6|13285.6|13297.6|13286.6|13292.6|13280.6|119
1665076500000|2022-10-06 17:15:00|13296.6|13286.6|13297.6|13286.6|13299.6|13288.6|13294.6|13283.6|91
1665076800000|2022-10-06 17:20:00|13298.6|13287.6|13296.6|13284.6|13300.6|13289.6|13295.6|13284.6|161
1665077100000|2022-10-06 17:25:00|13295.6|13285.6|13301.6|13290.6|13302.6|13290.6|13295.6|13284.6|94
1665077400000|2022-10-06 17:30:00|13302.6|13289.6|13296.6|13285.6|13302.6|13290.6|13295.6|13283.6|58
1665077700000|2022-10-06 17:35:00|13295.6|13284.6|13294.6|13282.6|13296.6|13285.6|13293.6|13282.6|35
1665078000000|2022-10-06 17:40:00|13293.6|13283.6|13294.6|13283.6|13297.6|13286.6|13293.6|13282.6|106
1665078300000|2022-10-06 17:45:00|13293.6|13282.6|13297.6|13286.6|13297.6|13286.6|13293.6|13282.6|54
1665078600000|2022-10-06 17:50:00|13296.6|13285.6|13297.6|13286.6|13297.6|13286.6|13293.6|13282.6|90
1665078900000|2022-10-06 17:55:00|13296.6|13285.6|13297.6|13286.6|13301.6|13290.6|13296.6|13285.6|39
1665079200000|2022-10-06 18:00:00|13296.6|13285.6|13289.6|13278.6|13298.6|13287.6|13289.6|13278.6|83
1665079500000|2022-10-06 18:05:00|13290.6|13279.6|13288.6|13277.6|13290.6|13279.6|13286.6|13275.6|97
1665079800000|2022-10-06 18:10:00|13289.6|13276.6|13288.6|13277.6|13290.6|13279.6|13287.6|13276.6|47
1665080100000|2022-10-06 18:15:00|13287.6|13276.6|13288.6|13277.6|13290.6|13278.6|13286.6|13275.6|117
1665080400000|2022-10-06 18:20:00|13287.6|13276.6|13291.6|13280.6|13292.6|13281.6|13287.6|13276.6|65
1665080700000|2022-10-06 18:25:00|13292.6|13281.6|13291.6|13279.6|13294.6|13283.6|13289.6|13278.6|40
1665081000000|2022-10-06 18:30:00|13290.6|13280.6|13289.6|13277.6|13296.6|13285.6|13288.6|13276.6|107
1665081300000|2022-10-06 18:35:00|13290.6|13278.6|13294.6|13283.6|13295.6|13284.6|13290.6|13278.6|171
1665081600000|2022-10-06 18:40:00|13293.6|13282.6|13290.1|13280.1|13295.6|13284.6|13290.1|13279.6|185
1665081900000|2022-10-06 18:45:00|13291.1|13281.1|13285.1|13275.1|13291.1|13281.1|13285.1|13275.1|277
1665082200000|2022-10-06 18:50:00|13284.6|13274.6|13285.6|13275.6|13287.1|13277.1|13282.1|13272.1|233
1665082500000|2022-10-06 18:55:00|13285.1|13275.1|13292.6|13282.6|13294.1|13284.1|13285.1|13275.1|232
1665082800000|2022-10-06 19:00:00|13292.1|13282.1|13292.6|13282.6|13293.6|13283.6|13287.6|13277.6|189
1665083100000|2022-10-06 19:05:00|13292.1|13282.1|13296.1|13286.1|13296.1|13286.1|13291.1|13281.1|183
1665083400000|2022-10-06 19:10:00|13295.6|13285.6|13296.6|13286.6|13298.1|13288.1|13290.1|13280.1|112
1665083700000|2022-10-06 19:15:00|13297.1|13287.1|13295.6|13285.6|13298.1|13288.1|13293.1|13283.1|59
1665084000000|2022-10-06 19:20:00|13295.1|13285.1|13300.6|13290.6|13303.1|13293.1|13295.1|13285.1|145
1665084300000|2022-10-06 19:25:00|13300.1|13290.1|13306.6|13296.6|13307.1|13297.1|13300.1|13290.1|111
1665084600000|2022-10-06 19:30:00|13307.1|13297.1|13303.1|13293.1|13307.1|13297.1|13302.1|13292.1|63
1665084900000|2022-10-06 19:35:00|13302.6|13292.6|13302.1|13292.1|13304.1|13294.1|13301.1|13291.1|55
1665085200000|2022-10-06 19:40:00|13301.6|13291.6|13302.1|13292.1|13304.1|13294.1|13301.1|13291.1|81
1665085500000|2022-10-06 19:45:00|13301.6|13291.6|13295.1|13285.1|13303.1|13293.1|13295.1|13285.1|53
1665085800000|2022-10-06 19:50:00|13294.6|13284.6|13287.1|13277.1|13298.1|13288.1|13287.1|13277.1|239
1665086100000|2022-10-06 19:55:00|13288.1|13278.1|13281.6|13271.6|13293.1|13283.1|13280.1|13270.1|511
1665086400000|2022-10-06 20:00:00|13282.6|13272.6|13289.1|13279.1|13289.1|13279.1|13281.6|13271.6|75
1665086700000|2022-10-06 20:05:00|13290.1|13280.1|13287.6|13277.6|13291.1|13281.1|13287.6|13277.6|25
1665087000000|2022-10-06 20:10:00|13287.1|13277.1|13286.1|13276.1|13288.1|13278.1|13285.6|13275.6|22
1665087300000|2022-10-06 20:15:00|13286.6|13276.6|13282.6|13272.6|13287.1|13277.1|13282.1|13272.1|50
1665087600000|2022-10-06 20:20:00|13283.1|13273.1|13283.1|13273.1|13283.6|13273.6|13282.1|13272.1|15
1665087900000|2022-10-06 20:25:00|13282.6|13272.6|13278.1|13268.1|13282.6|13272.6|13278.1|13268.1|50
1665088200000|2022-10-06 20:30:00|13277.1|13267.1|13279.6|13269.6|13279.6|13269.6|13277.1|13267.1|38
1665088500000|2022-10-06 20:35:00|13280.1|13270.1|13279.6|13269.6|13280.1|13270.1|13279.1|13269.1|9
1665088800000|2022-10-06 20:40:00|13280.1|13270.1|13279.6|13269.6|13280.6|13270.6|13279.1|13269.1|23
1665089100000|2022-10-06 20:45:00|13280.1|13270.1|13279.6|13269.6|13280.1|13270.1|13279.1|13269.1|22
1665089400000|2022-10-06 20:50:00|13279.1|13269.1|13279.6|13269.6|13279.6|13269.6|13278.6|13268.6|11
1665089700000|2022-10-06 20:55:00|13279.1|13269.1|13275.1|13265.1|13279.6|13269.6|13275.1|13265.1|61
1665090000000|2022-10-06 21:00:00|13277.1|13267.1|13283.1|13273.1|13283.6|13273.6|13276.1|13266.1|0
1665090600000|2022-10-06 21:10:00|13282.6|13272.6|13282.1|13272.1|13282.6|13272.6|13282.1|13272.1|1
1665090900000|2022-10-06 21:15:00|13289.1|13265.1|13288.4|13264.4|13289.5|13265.5|13288.4|13264.4|0
1665091200000|2022-10-06 21:20:00|13288.6|13264.6|13290.3|13266.3|13290.3|13266.3|13288.4|13264.4|0
1665091500000|2022-10-06 21:25:00|13290.5|13266.5|13290.5|13266.5|13290.5|13266.5|13290.5|13266.5|0
1665092100000|2022-10-06 21:35:00|13289.5|13265.5|13288.6|13264.6|13289.5|13265.5|13287.8|13263.8|0
1665092400000|2022-10-06 21:40:00|13288.7|13264.7|13288.2|13264.2|13288.7|13264.7|13287.6|13263.6|0
1665092700000|2022-10-06 21:45:00|13290.5|13266.5|13289.8|13265.8|13291.6|13267.6|13288.9|13264.9|0
1665093000000|2022-10-06 21:50:00|13289.3|13265.3|13289.5|13265.5|13290.5|13266.5|13289.2|13265.2|0
1665093300000|2022-10-06 21:55:00|13289.9|13265.9|13290.2|13266.2|13291.2|13267.2|13289.5|13265.5|0
1665093600000|2022-10-06 22:00:00|13277.4|13253.4|13287.1|13263.1|13288.5|13264.5|13266.6|13242.6|0
1665093900000|2022-10-06 22:05:00|13287.8|13263.8|13283.2|13259.2|13288.5|13264.5|13276.5|13252.5|0
1665094200000|2022-10-06 22:10:00|13283.9|13259.9|13287.5|13263.5|13290|13266|13280.7|13256.7|0
1665094500000|2022-10-06 22:15:00|13287.8|13263.8|13289.2|13265.2|13289.2|13265.2|13287.1|13263.1|0
1665094800000|2022-10-06 22:20:00|13289.9|13265.9|13282.9|13258.9|13292.8|13268.8|13282.9|13258.9|0
1665095100000|2022-10-06 22:25:00|13283.2|13259.2|13283.6|13259.6|13286.7|13262.7|13281.4|13257.4|0
1665095400000|2022-10-06 22:30:00|13283.9|13259.9|13287.1|13263.1|13292.8|13268.8|13283.9|13259.9|0
1665095700000|2022-10-06 22:35:00|13287.8|13263.8|13287.1|13263.1|13291|13267|13286.4|13262.4|0
1665096000000|2022-10-06 22:40:00|13287.4|13263.4|13287.1|13263.1|13291.4|13267.4|13286.4|13262.4|0
1665096300000|2022-10-06 22:45:00|13287.8|13263.8|13284.3|13260.3|13290|13266|13284.3|13260.3|0
1665096600000|2022-10-06 22:50:00|13283.9|13259.9|13278.6|13254.6|13286|13262|13278.6|13254.6|0
1665096900000|2022-10-06 22:55:00|13278.9|13254.9|13277.5|13253.5|13281.4|13257.4|13274.3|13250.3|0
1665097200000|2022-10-06 23:00:00|13276.5|13252.5|13287.7|13263.7|13289.1|13265.1|13275|13251|0
1665097500000|2022-10-06 23:05:00|13288|13264|13285.6|13261.6|13290.6|13266.6|13284.9|13260.9|0
1665097800000|2022-10-06 23:10:00|13285.3|13261.3|13287.4|13263.4|13287.4|13263.4|13283.8|13259.8|0
1665098100000|2022-10-06 23:15:00|13288|13264|13287.4|13263.4|13288.8|13264.8|13284.5|13260.5|0
1665098400000|2022-10-06 23:20:00|13287|13263|13288.1|13264.1|13288.8|13264.8|13285.2|13261.2|0
1665098700000|2022-10-06 23:25:00|13287.7|13263.7|13297.3|13273.3|13298.7|13274.7|13287.7|13263.7|0
1665099000000|2022-10-06 23:30:00|13297.6|13273.6|13293|13269|13298.7|13274.7|13292.3|13268.3|0
1665099300000|2022-10-06 23:35:00|13292.7|13268.7|13283.6|13259.6|13294.2|13270.2|13282.2|13258.2|0
1665099600000|2022-10-06 23:40:00|13284.3|13260.3|13281.1|13257.1|13284.3|13260.3|13279.4|13255.4|0
1665099900000|2022-10-06 23:45:00|13281.5|13257.5|13282.2|13258.2|13284.3|13260.3|13278.7|13254.7|0
1665100200000|2022-10-06 23:50:00|13281.5|13257.5|13277.6|13253.6|13284.3|13260.3|13276.5|13252.5|0
1665100500000|2022-10-06 23:55:00|13277.3|13253.3|13278.7|13254.7|13279.4|13255.4|13273|13249|0
1665100800000|2022-10-07 00:00:00|13277.4|13253.4|13280.8|13256.8|13286.4|13262.4|13277.2|13253.2|0
1665101100000|2022-10-07 00:05:00|13280.1|13256.1|13287.8|13263.8|13290.3|13266.3|13276.5|13252.5|0
1665101400000|2022-10-07 00:10:00|13287.5|13263.5|13287.4|13263.4|13290|13266|13284|13260|0
1665101700000|2022-10-07 00:15:00|13287.1|13263.1|13291.1|13267.1|13291.4|13267.4|13285|13261|0
1665102000000|2022-10-07 00:20:00|13291.4|13267.4|13295.2|13271.2|13297.7|13273.7|13291.4|13267.4|0
1665102300000|2022-10-07 00:25:00|13296.5|13272.5|13293.9|13269.9|13301.5|13277.5|13293.9|13269.9|0
1665102600000|2022-10-07 00:30:00|13294.2|13270.2|13298.5|13274.5|13301.1|13277.1|13294.2|13270.2|0
1665102900000|2022-10-07 00:35:00|13299.2|13275.2|13299.8|13275.8|13301.7|13277.7|13292.5|13268.5|0
1665103200000|2022-10-07 00:40:00|13299.5|13275.5|13297.7|13273.7|13299.9|13275.9|13294.9|13270.9|0
1665103500000|2022-10-07 00:45:00|13298.3|13274.3|13291|13267|13298.9|13274.9|13287.5|13263.5|0
1665103800000|2022-10-07 00:50:00|13291.3|13267.3|13292.2|13268.2|13295.7|13271.7|13290|13266|0
1665104100000|2022-10-07 00:55:00|13292.5|13268.5|13287.5|13263.5|13294.1|13270.1|13286.5|13262.5|0
1665104400000|2022-10-07 01:00:00|13287.9|13263.9|13272.2|13262.2|13292.2|13282.2|13259.2|13249.2|2070
1665104700000|2022-10-07 01:05:00|13272.7|13262.7|13270.2|13260.2|13280.7|13270.7|13261.7|13251.7|1030
1665105000000|2022-10-07 01:10:00|13269.7|13259.7|13284.7|13274.7|13286.7|13276.7|13265.7|13255.7|807
1665105300000|2022-10-07 01:15:00|13284.2|13274.2|13276.2|13266.2|13284.2|13274.2|13265.7|13255.7|1623
1665105600000|2022-10-07 01:20:00|13276.7|13266.7|13283.7|13273.7|13283.7|13273.7|13270.7|13260.7|662
1665105900000|2022-10-07 01:25:00|13284.2|13274.2|13293.7|13283.7|13295.7|13285.7|13274.2|13264.2|762
1665106200000|2022-10-07 01:30:00|13292.7|13282.7|13278.7|13268.7|13292.7|13282.7|13266.7|13256.7|1961
1665106500000|2022-10-07 01:35:00|13276.7|13266.7|13292.7|13282.7|13293.7|13283.7|13274.2|13264.2|1604
1665106800000|2022-10-07 01:40:00|13292.2|13282.2|13298.7|13288.7|13303.2|13293.2|13287.7|13277.7|1176
1665107100000|2022-10-07 01:45:00|13300.7|13290.7|13295.2|13285.2|13311.2|13301.2|13293.2|13283.2|1285
1665107400000|2022-10-07 01:50:00|13294.2|13284.2|13302.2|13292.2|13305.2|13295.2|13287.2|13277.2|805
1665107700000|2022-10-07 01:55:00|13301.2|13291.2|13310.2|13300.2|13311.2|13301.2|13296.2|13286.2|568
1665108000000|2022-10-07 02:00:00|13311.2|13301.2|13314.2|13304.2|13315.2|13305.2|13303.2|13293.2|951
1665108300000|2022-10-07 02:05:00|13315.2|13305.2|13307.2|13297.2|13315.2|13305.2|13306.2|13296.2|379
1665108600000|2022-10-07 02:10:00|13306.2|13296.2|13296.2|13286.2|13306.2|13296.2|13295.2|13285.2|554
1665108900000|2022-10-07 02:15:00|13297.2|13287.2|13302.2|13292.2|13304.2|13294.2|13292.2|13282.2|962
1665109200000|2022-10-07 02:20:00|13303.2|13293.2|13304.2|13294.2|13304.2|13294.2|13298.2|13288.2|686
1665109500000|2022-10-07 02:25:00|13303.2|13293.2|13305.2|13295.2|13311.2|13301.2|13301.2|13291.2|849
1665109800000|2022-10-07 02:30:00|13306.2|13296.2|13309.2|13299.2|13311.2|13301.2|13301.2|13291.2|507
1665110100000|2022-10-07 02:35:00|13310.2|13300.2|13313.2|13303.2|13314.2|13304.2|13307.2|13297.2|461
1665110400000|2022-10-07 02:40:00|13314.2|13304.2|13310.2|13300.2|13314.2|13304.2|13307.2|13297.2|292
1665110700000|2022-10-07 02:45:00|13309.2|13299.2|13313.2|13303.2|13318.2|13308.2|13306.2|13296.2|592
1665111000000|2022-10-07 02:50:00|13311.2|13301.2|13303.2|13293.2|13311.2|13301.2|13302.2|13292.2|476
1665111300000|2022-10-07 02:55:00|13304.2|13294.2|13303.2|13293.2|13305.2|13295.2|13302.2|13292.2|509
1665111600000|2022-10-07 03:00:00|13304.2|13294.2|13293.2|13283.2|13305.2|13295.2|13292.2|13282.2|450
1665111900000|2022-10-07 03:05:00|13294.2|13284.2|13285.2|13275.2|13295.2|13285.2|13285.2|13275.2|894
1665112200000|2022-10-07 03:10:00|13286.2|13276.2|13279.2|13269.2|13292.2|13282.2|13276.2|13266.2|837
1665112500000|2022-10-07 03:15:00|13280.2|13270.2|13282.2|13272.2|13285.2|13275.2|13279.2|13269.2|591
1665112800000|2022-10-07 03:20:00|13283.2|13273.2|13282.2|13272.2|13287.2|13277.2|13280.2|13270.2|250
1665113100000|2022-10-07 03:25:00|13283.2|13273.2|13276.2|13266.2|13283.2|13273.2|13273.2|13263.2|434
1665113400000|2022-10-07 03:30:00|13277.2|13267.2|13264.2|13254.2|13277.2|13267.2|13264.2|13254.2|721
1665113700000|2022-10-07 03:35:00|13265.2|13255.2|13258.2|13248.2|13266.2|13256.2|13258.2|13248.2|417
1665114000000|2022-10-07 03:40:00|13259.2|13249.2|13257.2|13247.2|13259.2|13249.2|13256.2|13246.2|264
1665114300000|2022-10-07 03:45:00|13258.2|13248.2|13259.2|13249.2|13260.2|13250.2|13256.2|13246.2|241
1665114600000|2022-10-07 03:50:00|13258.2|13248.2|13257.2|13247.2|13261.2|13251.2|13256.2|13246.2|207
1665114900000|2022-10-07 03:55:00|13258.2|13248.2|13260.2|13250.2|13262.2|13252.2|13257.2|13247.2|568
1665115200000|2022-10-07 04:00:00|13261.2|13251.2|13258.2|13248.2|13261.2|13251.2|13257.2|13247.2|430
1665115500000|2022-10-07 04:05:00|13257.2|13247.2|13261.2|13251.2|13261.2|13251.2|13256.2|13246.2|275
1665115800000|2022-10-07 04:10:00|13260.2|13250.2|13258.2|13248.2|13260.2|13250.2|13257.2|13247.2|170
1665116100000|2022-10-07 04:15:00|13259.2|13249.2|13259.2|13249.2|13260.2|13250.2|13258.2|13248.2|128
1665116400000|2022-10-07 04:20:00|13258.2|13248.2|13258.2|13248.2|13259.2|13249.2|13256.2|13246.2|324
1665116700000|2022-10-07 04:25:00|13257.2|13247.2|13256.2|13246.2|13258.2|13248.2|13255.2|13245.2|233
1665117000000|2022-10-07 04:30:00|13257.2|13247.2|13230.2|13220.2|13257.2|13247.2|13226.2|13216.2|1378
1665117300000|2022-10-07 04:35:00|13231.2|13221.2|13232.2|13222.2|13239.2|13229.2|13224.2|13214.2|629
1665117600000|2022-10-07 04:40:00|13233.2|13223.2|13231.2|13221.2|13233.2|13223.2|13229.2|13219.2|287
1665117900000|2022-10-07 04:45:00|13232.2|13222.2|13228.2|13218.2|13232.2|13222.2|13228.2|13218.2|124
1665118200000|2022-10-07 04:50:00|13229.2|13219.2|13225.2|13215.2|13229.2|13219.2|13223.2|13213.2|515
1665118500000|2022-10-07 04:55:00|13224.2|13214.2|13225.2|13215.2|13226.2|13216.2|13223.2|13213.2|587
1665118800000|2022-10-07 05:00:00|13226.2|13216.2|13223.2|13213.2|13229.2|13219.2|13221.2|13211.2|1350
1665119100000|2022-10-07 05:05:00|13222.2|13212.2|13212.2|13202.2|13223.2|13213.2|13211.2|13201.2|2266
1665119400000|2022-10-07 05:10:00|13213.2|13203.2|13195.2|13185.2|13213.2|13203.2|13194.2|13184.2|1324
1665119700000|2022-10-07 05:15:00|13194.2|13184.2|13194.2|13184.2|13198.2|13188.2|13187.2|13177.2|1158
1665120000000|2022-10-07 05:20:00|13193.2|13183.2|13204.2|13194.2|13206.2|13196.2|13189.2|13179.2|773
1665120300000|2022-10-07 05:25:00|13203.2|13193.2|13199.2|13189.2|13210.2|13200.2|13192.2|13182.2|827
1665120600000|2022-10-07 05:30:00|13198.2|13188.2|13181.2|13171.2|13204.2|13194.2|13181.2|13171.2|666
1665120900000|2022-10-07 05:35:00|13185.2|13175.2|13185.2|13175.2|13189.2|13179.2|13181.2|13171.2|510
1665121200000|2022-10-07 05:40:00|13186.2|13176.2|13192.2|13182.2|13200.2|13190.2|13183.2|13173.2|514
1665121500000|2022-10-07 05:45:00|13193.2|13183.2|13197.2|13187.2|13199.2|13189.2|13190.2|13180.2|452
1665121800000|2022-10-07 05:50:00|13196.2|13186.2|13199.2|13189.2|13199.2|13189.2|13192.2|13182.2|269
1665122100000|2022-10-07 05:55:00|13201.2|13191.2|13209.2|13199.2|13217.2|13207.2|13197.2|13187.2|696
1665122400000|2022-10-07 06:00:00|13208.2|13198.2|13215.2|13205.2|13216.2|13206.2|13205.2|13195.2|543
1665122700000|2022-10-07 06:05:00|13214.2|13204.2|13223.2|13213.2|13232.2|13222.2|13213.2|13203.2|767
1665123000000|2022-10-07 06:10:00|13222.2|13212.2|13225.2|13215.2|13228.2|13218.2|13215.2|13205.2|300
1665123300000|2022-10-07 06:15:00|13223.2|13213.2|13221.2|13211.2|13227.2|13217.2|13217.2|13207.2|378
1665123600000|2022-10-07 06:20:00|13224.2|13214.2|13217.2|13207.2|13225.2|13215.2|13216.2|13206.2|442
1665123900000|2022-10-07 06:25:00|13218.2|13208.2|13215.2|13205.2|13219.2|13209.2|13212.2|13202.2|658
1665124200000|2022-10-07 06:30:00|13214.2|13204.2|13224.2|13214.2|13225.2|13215.2|13213.2|13203.2|629
1665124500000|2022-10-07 06:35:00|13225.2|13215.2|13223.2|13213.2|13228.2|13218.2|13222.2|13212.2|477
1665124800000|2022-10-07 06:40:00|13225.2|13215.2|13233.2|13223.2|13234.2|13224.2|13224.2|13214.2|481
1665125100000|2022-10-07 06:45:00|13232.2|13222.2|13223.2|13213.2|13232.2|13222.2|13215.2|13205.2|537
1665125400000|2022-10-07 06:50:00|13224.2|13214.2|13219.2|13209.2|13226.2|13216.2|13218.2|13208.2|308
1665125700000|2022-10-07 06:55:00|13218.2|13208.2|13236.2|13226.2|13236.2|13226.2|13215.2|13205.2|889
1665126000000|2022-10-07 07:00:00|13233.2|13224.2|13238.2|13227.2|13238.2|13227.2|13224.2|13212.2|886
1665126300000|2022-10-07 07:05:00|13237.2|13226.2|13244.2|13233.2|13247.2|13236.2|13236.2|13225.2|810
1665126600000|2022-10-07 07:10:00|13245.2|13234.2|13241.2|13230.2|13246.2|13235.2|13240.2|13229.2|564
1665126900000|2022-10-07 07:15:00|13239.2|13228.2|13238.2|13226.2|13241.2|13229.2|13231.2|13220.2|731
1665127200000|2022-10-07 07:20:00|13237.2|13225.2|13238.2|13226.2|13239.2|13228.2|13235.2|13223.2|376
1665127500000|2022-10-07 07:25:00|13237.2|13225.2|13231.2|13220.2|13238.2|13226.2|13230.2|13218.2|132
1665127800000|2022-10-07 07:30:00|13230.2|13219.2|13230.2|13219.2|13233.2|13221.2|13226.2|13215.2|313
1665128100000|2022-10-07 07:35:00|13231.2|13220.2|13235.2|13224.2|13238.2|13227.2|13231.2|13220.2|252
1665128400000|2022-10-07 07:40:00|13234.2|13223.2|13230.2|13219.2|13236.2|13225.2|13230.2|13219.2|252
1665128700000|2022-10-07 07:45:00|13229.2|13218.2|13225.2|13214.2|13229.2|13218.2|13223.2|13211.2|330
1665129000000|2022-10-07 07:50:00|13227.2|13216.2|13231.2|13219.2|13232.2|13221.2|13225.2|13214.2|530
1665129300000|2022-10-07 07:55:00|13232.2|13220.2|13200.2|13188.2|13233.2|13221.2|13192.2|13180.2|1596
1665129600000|2022-10-07 08:00:00|13199.2|13187.2|13199.2|13188.2|13205.2|13193.2|13196.2|13185.2|615
1665129900000|2022-10-07 08:05:00|13200.2|13189.2|13192.2|13181.2|13200.2|13189.2|13189.2|13178.2|400
1665130200000|2022-10-07 08:10:00|13193.2|13182.2|13199.2|13187.2|13204.2|13193.2|13188.2|13177.2|411
1665130500000|2022-10-07 08:15:00|13198.2|13185.2|13199.2|13188.2|13200.2|13189.2|13196.2|13185.2|223
1665130800000|2022-10-07 08:20:00|13200.2|13189.2|13206.2|13195.2|13208.2|13196.2|13197.2|13186.2|230
1665131100000|2022-10-07 08:25:00|13207.2|13196.2|13195.2|13184.2|13208.2|13196.2|13193.2|13182.2|395
1665131400000|2022-10-07 08:30:00|13203.2|13179.2|13209.3|13185.3|13210.5|13186.5|13203.2|13179.2|0
1665131700000|2022-10-07 08:35:00|13208.6|13184.6|13206.1|13182.1|13215.5|13191.5|13199.5|13175.5|70
1665132000000|2022-10-07 08:40:00|13206.4|13182.4|13210.3|13186.3|13214.6|13190.6|13205.5|13181.5|0
1665132300000|2022-10-07 08:45:00|13209.6|13185.6|13216.2|13192.2|13216.2|13192.2|13207.4|13183.4|0
1665132600000|2022-10-07 08:50:00|13216.5|13192.5|13217.4|13193.4|13219.3|13195.3|13215.2|13191.2|0
1665132900000|2022-10-07 08:55:00|13218.1|13194.1|13220.3|13196.3|13220.9|13196.9|13217.4|13193.4|0
1665133200000|2022-10-07 09:00:00|13219.9|13195.9|13212.2|13201.2|13220.3|13205.2|13197.2|13185.2|195
1665133500000|2022-10-07 09:05:00|13213.2|13200.2|13214.2|13203.2|13214.2|13203.2|13210.2|13199.2|98
1665133800000|2022-10-07 09:10:00|13215.2|13204.2|13211.2|13200.2|13215.2|13204.2|13209.2|13198.2|98
1665134100000|2022-10-07 09:15:00|13212.2|13201.2|13214.2|13203.2|13214.2|13203.2|13209.2|13197.2|68
1665134400000|2022-10-07 09:20:00|13213.2|13202.2|13219.2|13208.2|13220.2|13209.2|13213.2|13201.2|69
1665134700000|2022-10-07 09:25:00|13218.2|13207.2|13215.2|13204.2|13219.2|13207.2|13214.2|13203.2|41
1665135000000|2022-10-07 09:30:00|13216.2|13205.2|13217.2|13206.2|13217.2|13206.2|13215.2|13203.2|30
1665135300000|2022-10-07 09:35:00|13216.2|13205.2|13220.2|13209.2|13221.2|13210.2|13213.2|13202.2|121
1665135600000|2022-10-07 09:40:00|13221.2|13210.2|13219.2|13207.2|13221.2|13210.2|13218.2|13207.2|47
1665135900000|2022-10-07 09:45:00|13218.2|13208.2|13216.2|13205.2|13218.2|13208.2|13215.2|13204.2|47
1665136200000|2022-10-07 09:50:00|13217.2|13206.2|13219.2|13208.2|13220.2|13209.2|13217.2|13206.2|59
1665136500000|2022-10-07 09:55:00|13220.2|13209.2|13221.2|13210.2|13221.2|13210.2|13219.2|13207.2|27
1665136800000|2022-10-07 10:00:00|13220.2|13209.2|13212.2|13201.2|13220.2|13209.2|13212.2|13201.2|37
1665137100000|2022-10-07 10:05:00|13211.2|13200.2|13217.2|13205.2|13217.2|13206.2|13211.2|13200.2|21
1665137400000|2022-10-07 10:10:00|13216.2|13206.2|13213.2|13201.2|13218.2|13207.2|13212.2|13201.2|34
1665137700000|2022-10-07 10:15:00|13212.2|13202.2|13209.2|13198.2|13213.2|13202.2|13209.2|13197.2|33
1665138000000|2022-10-07 10:20:00|13208.2|13197.2|13211.2|13200.2|13212.2|13201.2|13208.2|13197.2|40
1665138300000|2022-10-07 10:25:00|13210.2|13199.2|13208.2|13197.2|13211.2|13199.2|13207.2|13196.2|59
1665138600000|2022-10-07 10:30:00|13207.2|13196.2|13208.2|13197.2|13208.2|13197.2|13204.2|13193.2|112
1665138900000|2022-10-07 10:35:00|13209.2|13198.2|13212.2|13201.2|13212.2|13201.2|13209.2|13198.2|43
1665139200000|2022-10-07 10:40:00|13213.2|13202.2|13215.2|13203.2|13215.2|13204.2|13212.2|13201.2|45
1665139500000|2022-10-07 10:45:00|13214.2|13204.2|13215.2|13204.2|13216.2|13205.2|13214.2|13203.2|19
1665139800000|2022-10-07 10:50:00|13216.2|13205.2|13214.2|13203.2|13216.2|13205.2|13213.2|13202.2|41
1665140100000|2022-10-07 10:55:00|13213.2|13202.2|13216.2|13205.2|13216.2|13205.2|13213.2|13202.2|39
1665140400000|2022-10-07 11:00:00|13215.2|13204.2|13215.2|13204.2|13215.2|13204.2|13212.2|13201.2|53
1665140700000|2022-10-07 11:05:00|13216.2|13205.2|13217.2|13206.2|13218.2|13207.2|13215.2|13204.2|17
1665141000000|2022-10-07 11:10:00|13218.2|13205.2|13221.2|13210.2|13221.2|13210.2|13217.2|13205.2|65
1665141300000|2022-10-07 11:15:00|13220.2|13209.2|13219.2|13208.2|13220.2|13209.2|13219.2|13208.2|39
1665141600000|2022-10-07 11:20:00|13218.2|13207.2|13219.2|13208.2|13221.2|13209.2|13218.2|13207.2|50
1665141900000|2022-10-07 11:25:00|13218.2|13207.2|13218.2|13206.2|13219.2|13208.2|13218.2|13206.2|42
1665142200000|2022-10-07 11:30:00|13219.2|13207.2|13222.2|13211.2|13222.2|13211.2|13218.2|13206.2|28
1665142500000|2022-10-07 11:35:00|13223.2|13210.2|13218.2|13207.2|13223.2|13211.2|13218.2|13207.2|44
1665142800000|2022-10-07 11:40:00|13219.2|13208.2|13220.2|13209.2|13221.2|13209.2|13218.2|13208.2|70
1665143100000|2022-10-07 11:45:00|13219.2|13208.2|13220.2|13209.2|13221.2|13210.2|13219.2|13208.2|54
1665143400000|2022-10-07 11:50:00|13219.2|13208.2|13222.2|13211.2|13222.2|13211.2|13219.2|13208.2|5
1665143700000|2022-10-07 11:55:00|13221.2|13210.2|13221.2|13210.2|13222.2|13211.2|13220.2|13209.2|53
1665144000000|2022-10-07 12:00:00|13222.2|13209.2|13222.2|13211.2|13222.2|13211.2|13220.2|13209.2|17
1665144300000|2022-10-07 12:05:00|13223.2|13212.2|13232.2|13221.2|13232.2|13221.2|13223.2|13212.2|421
1665144600000|2022-10-07 12:10:00|13233.2|13222.2|13242.2|13230.2|13242.2|13230.2|13233.2|13221.2|419
1665144900000|2022-10-07 12:15:00|13241.2|13228.2|13234.2|13223.2|13241.2|13228.2|13229.2|13218.2|93
1665145200000|2022-10-07 12:20:00|13233.2|13222.2|13237.2|13226.2|13238.2|13227.2|13232.2|13221.2|76
1665145500000|2022-10-07 12:25:00|13236.2|13225.2|13231.2|13219.2|13238.2|13227.2|13228.2|13217.2|148
1665145800000|2022-10-07 12:30:00|13230.2|13217.2|13211.2|13199.2|13231.2|13218.2|13181.2|13170.2|2586
1665146100000|2022-10-07 12:35:00|13209.2|13198.2|13200.2|13188.2|13218.2|13206.2|13193.2|13182.2|548
1665146400000|2022-10-07 12:40:00|13199.2|13187.2|13177.2|13166.2|13199.2|13188.2|13176.2|13165.2|915
1665146700000|2022-10-07 12:45:00|13178.2|13165.2|13168.2|13156.2|13180.2|13169.2|13163.2|13152.2|1063
1665147000000|2022-10-07 12:50:00|13167.2|13155.2|13166.2|13155.2|13174.2|13163.2|13159.2|13148.2|873
1665147300000|2022-10-07 12:55:00|13167.2|13156.2|13183.2|13172.2|13185.2|13174.2|13166.2|13155.2|600
1665147600000|2022-10-07 13:00:00|13182.2|13171.2|13189.2|13178.2|13191.2|13180.2|13178.2|13167.2|387
1665147900000|2022-10-07 13:05:00|13188.2|13177.2|13186.2|13174.2|13188.2|13177.2|13178.2|13167.2|322
1665148200000|2022-10-07 13:10:00|13185.2|13173.2|13178.2|13167.2|13188.2|13177.2|13178.2|13167.2|1015
1665148500000|2022-10-07 13:15:00|13179.2|13168.2|13190.2|13179.2|13190.2|13179.2|13176.2|13165.2|179
1665148800000|2022-10-07 13:20:00|13189.2|13178.2|13189.2|13177.2|13190.2|13179.2|13187.2|13176.2|75
1665149100000|2022-10-07 13:25:00|13188.2|13176.2|13192.2|13180.2|13194.2|13183.2|13186.2|13175.2|193
1665149400000|2022-10-07 13:30:00|13191.2|13181.2|13191.2|13180.2|13198.2|13187.2|13170.2|13159.2|1673
1665149700000|2022-10-07 13:35:00|13192.2|13179.2|13175.2|13164.2|13195.2|13183.2|13171.2|13160.2|825
1665150000000|2022-10-07 13:40:00|13176.2|13165.2|13161.2|13149.2|13186.2|13175.2|13160.2|13149.2|490
1665150300000|2022-10-07 13:45:00|13160.2|13148.2|13153.2|13141.2|13169.2|13158.2|13153.2|13141.2|572
1665150600000|2022-10-07 13:50:00|13152.2|13140.2|13149.2|13138.2|13158.2|13147.2|13146.2|13135.2|403
1665150900000|2022-10-07 13:55:00|13148.2|13137.2|13139.2|13128.2|13155.2|13144.2|13136.2|13125.2|800
1665151200000|2022-10-07 14:00:00|13140.2|13129.2|13131.2|13120.2|13148.2|13137.2|13126.2|13115.2|791
1665151500000|2022-10-07 14:05:00|13132.2|13121.2|13139.2|13128.2|13144.2|13132.2|13129.2|13118.2|350
1665151800000|2022-10-07 14:10:00|13138.2|13127.2|13139.2|13128.2|13146.2|13135.2|13138.2|13127.2|309
1665152100000|2022-10-07 14:15:00|13138.2|13127.2|13148.2|13136.2|13150.2|13139.2|13136.2|13125.2|346
1665152400000|2022-10-07 14:20:00|13147.2|13137.2|13153.2|13142.2|13158.2|13147.2|13144.2|13133.2|390
1665152700000|2022-10-07 14:25:00|13152.2|13141.2|13143.2|13132.2|13156.2|13145.2|13143.2|13132.2|271
1665153000000|2022-10-07 14:30:00|13144.2|13133.2|13142.2|13131.2|13148.2|13137.2|13142.2|13131.2|246
1665153300000|2022-10-07 14:35:00|13143.2|13130.2|13139.2|13128.2|13143.2|13132.2|13138.2|13127.2|194
1665153600000|2022-10-07 14:40:00|13140.2|13127.2|13146.2|13135.2|13146.2|13135.2|13139.2|13127.2|288
1665153900000|2022-10-07 14:45:00|13147.2|13134.2|13154.2|13143.2|13158.2|13146.2|13146.2|13134.2|731
1665154200000|2022-10-07 14:50:00|13152.2|13142.2|13151.2|13140.2|13154.2|13143.2|13145.2|13134.2|294
1665154500000|2022-10-07 14:55:00|13152.2|13139.2|13147.2|13136.2|13154.2|13143.2|13146.2|13135.2|129
1665154800000|2022-10-07 15:00:00|13146.2|13135.2|13152.2|13141.2|13155.2|13144.2|13146.2|13135.2|92
1665155100000|2022-10-07 15:05:00|13151.2|13140.2|13139.2|13128.2|13152.2|13141.2|13137.2|13126.2|531
1665155400000|2022-10-07 15:10:00|13138.2|13127.2|13143.2|13132.2|13147.2|13136.2|13137.2|13126.2|249
1665155700000|2022-10-07 15:15:00|13144.2|13133.2|13134.2|13123.2|13145.2|13134.2|13134.2|13123.2|165
1665156000000|2022-10-07 15:20:00|13133.2|13122.2|13135.2|13124.2|13136.2|13125.2|13127.2|13115.2|348
1665156300000|2022-10-07 15:25:00|13136.2|13125.2|13138.2|13127.2|13140.2|13128.2|13133.2|13122.2|233
1665156600000|2022-10-07 15:30:00|13139.2|13128.2|13134.2|13123.2|13140.2|13129.2|13132.2|13121.2|263
1665156900000|2022-10-07 15:35:00|13133.2|13122.2|13137.2|13126.2|13141.2|13130.2|13133.2|13122.2|122
1665157200000|2022-10-07 15:40:00|13136.2|13125.2|13133.2|13122.2|13138.2|13127.2|13131.2|13120.2|235
1665157500000|2022-10-07 15:45:00|13134.2|13121.2|13134.2|13122.2|13138.2|13127.2|13130.2|13119.2|703
1665157800000|2022-10-07 15:50:00|13133.2|13123.2|13131.2|13120.2|13135.2|13124.2|13131.2|13120.2|206
1665158100000|2022-10-07 15:55:00|13132.2|13119.2|13135.2|13123.2|13136.2|13125.2|13130.2|13119.2|96
1665158400000|2022-10-07 16:00:00|13134.2|13124.2|13137.2|13126.2|13138.2|13127.2|13132.2|13121.2|72
1665158700000|2022-10-07 16:05:00|13138.2|13127.2|13138.2|13127.2|13139.2|13127.2|13135.2|13123.2|105
1665159000000|2022-10-07 16:10:00|13139.2|13128.2|13136.2|13125.2|13141.2|13130.2|13136.2|13125.2|71
1665159300000|2022-10-07 16:15:00|13137.2|13126.2|13137.2|13126.2|13140.2|13129.2|13136.2|13125.2|176
1665159600000|2022-10-07 16:20:00|13138.2|13127.2|13125.2|13114.2|13138.2|13127.2|13125.2|13114.2|305
1665159900000|2022-10-07 16:25:00|13126.2|13115.2|13124.2|13113.2|13127.2|13116.2|13123.2|13112.2|153
1665160200000|2022-10-07 16:30:00|13125.2|13114.2|13119.2|13108.2|13125.2|13114.2|13119.2|13108.2|181
1665160500000|2022-10-07 16:35:00|13120.2|13109.2|13124.2|13112.2|13124.2|13113.2|13119.2|13108.2|83
1665160800000|2022-10-07 16:40:00|13123.2|13113.2|13125.2|13114.2|13125.2|13114.2|13123.2|13112.2|63
1665161100000|2022-10-07 16:45:00|13126.2|13115.2|13120.2|13109.2|13126.2|13115.2|13119.2|13108.2|188
1665161400000|2022-10-07 16:50:00|13119.2|13108.2|13120.2|13108.2|13122.2|13110.2|13118.2|13107.2|164
1665161700000|2022-10-07 16:55:00|13121.2|13109.2|13123.2|13111.2|13123.2|13112.2|13120.2|13108.2|127
1665162000000|2022-10-07 17:00:00|13122.2|13110.2|13115.2|13104.2|13123.2|13112.2|13114.2|13103.2|440
1665162300000|2022-10-07 17:05:00|13116.2|13105.2|13115.2|13104.2|13118.2|13107.2|13114.2|13103.2|56
1665162600000|2022-10-07 17:10:00|13116.2|13105.2|13119.2|13108.2|13120.2|13109.2|13115.2|13104.2|138
1665162900000|2022-10-07 17:15:00|13120.2|13109.2|13122.2|13111.2|13123.2|13112.2|13118.2|13107.2|240
1665163200000|2022-10-07 17:20:00|13121.2|13110.2|13118.2|13107.2|13122.2|13111.2|13116.2|13105.2|151
1665163500000|2022-10-07 17:25:00|13119.2|13108.2|13119.2|13108.2|13121.2|13110.2|13118.2|13107.2|63
1665163800000|2022-10-07 17:30:00|13118.2|13107.2|13116.2|13105.2|13119.2|13108.2|13115.2|13104.2|99
1665164100000|2022-10-07 17:35:00|13115.2|13104.2|13116.2|13104.2|13118.2|13107.2|13115.2|13104.2|131
1665164400000|2022-10-07 17:40:00|13117.2|13105.2|13119.2|13108.2|13121.2|13110.2|13116.2|13105.2|215
1665164700000|2022-10-07 17:45:00|13120.2|13109.2|13123.2|13112.2|13123.2|13112.2|13118.2|13107.2|248
1665165000000|2022-10-07 17:50:00|13124.2|13113.2|13124.2|13113.2|13126.2|13115.2|13122.2|13111.2|187
1665165300000|2022-10-07 17:55:00|13125.2|13114.2|13119.2|13108.2|13126.2|13115.2|13118.2|13107.2|324
1665165600000|2022-10-07 18:00:00|13118.2|13107.2|13119.2|13108.2|13121.2|13110.2|13117.2|13105.2|325
1665165900000|2022-10-07 18:05:00|13120.2|13109.2|13123.2|13112.2|13123.2|13112.2|13119.2|13108.2|139
1665166200000|2022-10-07 18:10:00|13122.2|13111.2|13123.2|13111.2|13123.2|13112.2|13120.2|13109.2|156
1665166500000|2022-10-07 18:15:00|13124.2|13112.2|13120.2|13109.2|13124.2|13112.2|13120.2|13109.2|91
1665166800000|2022-10-07 18:20:00|13121.2|13110.2|13118.2|13107.2|13121.2|13110.2|13117.2|13106.2|262
1665167100000|2022-10-07 18:25:00|13119.2|13108.2|13116.2|13105.2|13121.2|13110.2|13115.2|13104.2|246
1665167400000|2022-10-07 18:30:00|13117.2|13104.2|13113.2|13101.2|13117.2|13105.2|13111.2|13100.2|190
1665167700000|2022-10-07 18:35:00|13114.2|13102.2|13115.2|13104.2|13119.2|13108.2|13113.2|13101.2|152
1665168000000|2022-10-07 18:40:00|13116.2|13105.2|13112.7|13102.7|13117.2|13106.2|13112.7|13102.2|68
1665168300000|2022-10-07 18:45:00|13113.7|13103.7|13109.7|13099.7|13113.7|13103.7|13107.7|13097.7|205
1665168600000|2022-10-07 18:50:00|13108.7|13098.7|13107.7|13097.7|13110.2|13100.2|13106.7|13096.7|259
1665168900000|2022-10-07 18:55:00|13108.2|13098.2|13109.7|13099.7|13109.7|13099.7|13106.7|13096.7|171
1665169200000|2022-10-07 19:00:00|13110.7|13100.7|13113.7|13103.7|13113.7|13103.7|13108.7|13098.7|212
1665169500000|2022-10-07 19:05:00|13113.2|13103.2|13107.7|13097.7|13115.7|13105.7|13107.7|13097.7|164
1665169800000|2022-10-07 19:10:00|13108.2|13098.2|13104.2|13094.2|13109.7|13099.7|13104.2|13094.2|105
1665170100000|2022-10-07 19:15:00|13104.7|13094.7|13102.7|13092.7|13105.7|13095.7|13101.7|13091.7|109
1665170400000|2022-10-07 19:20:00|13102.2|13092.2|13102.7|13092.7|13102.7|13092.7|13100.7|13090.7|102
1665170700000|2022-10-07 19:25:00|13102.2|13092.2|13092.7|13082.7|13102.7|13092.7|13089.7|13079.7|592
1665171000000|2022-10-07 19:30:00|13092.2|13082.2|13086.7|13076.7|13092.7|13082.7|13085.7|13075.7|181
1665171300000|2022-10-07 19:35:00|13087.7|13077.7|13092.7|13082.7|13092.7|13082.7|13083.7|13073.7|304
1665171600000|2022-10-07 19:40:00|13092.2|13082.2|13092.7|13082.7|13096.7|13086.7|13089.7|13079.7|462
1665171900000|2022-10-07 19:45:00|13093.2|13083.2|13091.7|13081.7|13095.7|13085.7|13090.7|13080.7|81
1665172200000|2022-10-07 19:50:00|13093.7|13083.7|13095.2|13085.2|13099.7|13089.7|13093.2|13083.2|284
1665172500000|2022-10-07 19:55:00|13095.7|13085.7|13092.7|13082.7|13097.7|13087.7|13092.7|13082.7|312
1665172800000|2022-10-07 20:00:00|13093.2|13083.2|13092.7|13082.7|13093.7|13083.7|13089.7|13079.7|193
1665173100000|2022-10-07 20:05:00|13092.2|13082.2|13093.2|13083.2|13093.2|13083.2|13090.7|13080.7|97
1665173400000|2022-10-07 20:10:00|13091.7|13081.7|13091.7|13081.7|13092.7|13082.7|13091.2|13081.2|81
1665173700000|2022-10-07 20:15:00|13092.2|13082.2|13092.7|13082.7|13092.7|13082.7|13091.7|13081.7|33
1665174000000|2022-10-07 20:20:00|13093.7|13083.7|13092.7|13082.7|13093.7|13083.7|13092.2|13082.2|62
1665174300000|2022-10-07 20:25:00|13091.7|13081.7|13091.7|13081.7|13093.2|13083.2|13090.7|13080.7|119
1665174600000|2022-10-07 20:30:00|13091.2|13081.2|13093.2|13083.2|13093.7|13083.7|13091.2|13081.2|13
1665174900000|2022-10-07 20:35:00|13093.7|13083.7|13096.2|13086.2|13097.2|13087.2|13093.2|13083.2|130
1665175200000|2022-10-07 20:40:00|13096.7|13086.7|13094.2|13084.2|13097.7|13087.7|13093.7|13083.7|29
1665175500000|2022-10-07 20:45:00|13094.7|13084.7|13093.7|13083.7|13095.2|13085.2|13093.7|13083.7|10
1665175800000|2022-10-07 20:50:00|13093.2|13083.2|13094.7|13084.7|13095.2|13085.2|13092.7|13082.7|14
1665176100000|2022-10-07 20:55:00|13095.2|13085.2|13091.7|13081.7|13095.7|13085.7|13091.7|13081.7|106
1665352800000|2022-10-09 22:00:00|13053.9|13029.9|13031.5|13007.5|13056.7|13032.7|13026.5|13002.5|0
1665353100000|2022-10-09 22:05:00|13031.2|13007.2|13042.1|13018.1|13043|13019|13029.4|13005.4|0
1665353400000|2022-10-09 22:10:00|13041.1|13017.1|13036.4|13012.4|13043.6|13019.6|13026.7|13002.7|0
1665353700000|2022-10-09 22:15:00|13036.7|13012.7|13034.5|13010.5|13040|13016|13029.5|13005.5|0
1665354000000|2022-10-09 22:20:00|13034.8|13010.8|13017.3|12993.3|13038.8|13014.8|13013|12989|0
1665354300000|2022-10-09 22:25:00|13018.6|12994.6|13010.5|12986.5|13020.5|12996.5|12991.8|12967.8|0
1665354600000|2022-10-09 22:30:00|13011.1|12987.1|13003.3|12979.3|13016.2|12992.2|12995.4|12971.4|0
1665354900000|2022-10-09 22:35:00|13004.6|12980.6|13009.3|12985.3|13020.7|12996.7|13004|12980|0
1665355200000|2022-10-09 22:40:00|13008.6|12984.6|13014.3|12990.3|13024.3|13000.3|13008.5|12984.5|0
1665355500000|2022-10-09 22:45:00|13014|12990|13017.9|12993.9|13022.9|12998.9|13013.6|12989.6|0
1665355800000|2022-10-09 22:50:00|13018.5|12994.5|13019.3|12995.3|13023.6|12999.6|13012.8|12988.8|0
1665356100000|2022-10-09 22:55:00|13019.6|12995.6|13003.5|12979.5|13020|12996|13003.5|12979.5|0
1665356400000|2022-10-09 23:00:00|13002.9|12978.9|13012.6|12988.6|13017.6|12993.6|12992.1|12968.1|0
1665356700000|2022-10-09 23:05:00|13012.9|12988.9|13024.8|13000.8|13027|13003|13011.5|12987.5|0
1665357000000|2022-10-09 23:10:00|13024.2|13000.2|13020.4|12996.4|13028.7|13004.7|13017.2|12993.2|0
1665357300000|2022-10-09 23:15:00|13019.7|12995.7|13022.5|12998.5|13024.7|13000.7|13018.6|12994.6|0
1665357600000|2022-10-09 23:20:00|13022.8|12998.8|13021.8|12997.8|13026.5|13002.5|13020|12996|0
1665357900000|2022-10-09 23:25:00|13023.4|12999.4|13017.4|12993.4|13024.7|13000.7|13015.4|12991.4|0
1665358200000|2022-10-09 23:30:00|13017.5|12993.5|13007.2|12983.2|13017.5|12993.5|12993.8|12969.8|0
1665358500000|2022-10-09 23:35:00|13007.5|12983.5|13021.5|12997.5|13023.3|12999.3|13006.1|12982.1|0
1665358800000|2022-10-09 23:40:00|13021.8|12997.8|13031.1|13007.1|13031.5|13007.5|13019.3|12995.3|0
1665359100000|2022-10-09 23:45:00|13031.5|13007.5|13025.8|13001.8|13031.9|13007.9|13022.9|12998.9|0
1665359400000|2022-10-09 23:50:00|13026.4|13002.4|13028.6|13004.6|13033.7|13009.7|13023.6|12999.6|0
1665359700000|2022-10-09 23:55:00|13029.3|13005.3|13033.7|13009.7|13044.4|13020.4|13029.3|13005.3|0
1665360000000|2022-10-10 00:00:00|13033.3|13009.3|13025.2|13001.2|13041.6|13017.6|13018.7|12994.7|0
1665360300000|2022-10-10 00:05:00|13024.8|13000.8|13016|12992|13030.2|13006.2|13012.9|12988.9|0
1665360600000|2022-10-10 00:10:00|13018.3|12994.3|13033.9|13009.9|13036.1|13012.1|13017.4|12993.4|0
1665360900000|2022-10-10 00:15:00|13034.3|13010.3|13034.9|13010.9|13046.9|13022.9|13033.2|13009.2|0
1665361200000|2022-10-10 00:20:00|13035.3|13011.3|13034.6|13010.6|13043.9|13019.9|13032.4|13008.4|0
1665361500000|2022-10-10 00:25:00|13034.3|13010.3|13036.8|13012.8|13040.3|13016.3|13025.9|13001.9|0
1665361800000|2022-10-10 00:30:00|13036.5|13012.5|13031.9|13007.9|13040.9|13016.9|13031|13007|0
1665362100000|2022-10-10 00:35:00|13032.2|13008.2|13036.7|13012.7|13043.5|13019.5|13030.3|13006.3|0
1665362400000|2022-10-10 00:40:00|13037|13013|13050.6|13026.6|13054|13030|13036.4|13012.4|0
1665362700000|2022-10-10 00:45:00|13050.5|13026.5|13060.1|13036.1|13062.7|13038.7|13047.7|13023.7|0
1665363000000|2022-10-10 00:50:00|13059.7|13035.7|13064.4|13040.4|13069.5|13045.5|13059.4|13035.4|0
1665363300000|2022-10-10 00:55:00|13064.1|13040.1|13073|13049|13073.6|13049.6|13058|13034|0
1665363600000|2022-10-10 01:00:00|13071.5|13061.5|13032.5|13022.5|13078.5|13068.5|13030.5|13020.5|5726
1665363900000|2022-10-10 01:05:00|13032|13022|12988|12978|13032|13022|12969.5|12959.5|5155
1665364200000|2022-10-10 01:10:00|12987.5|12977.5|13025|13015|13029.5|13019.5|12978.5|12968.5|3005
1665364500000|2022-10-10 01:15:00|13024.5|13014.5|12938.5|12928.5|13025|13015|12938.5|12928.5|6304
1665364800000|2022-10-10 01:20:00|12937|12927|12916|12906|12959|12949|12905|12895|6761
1665365100000|2022-10-10 01:25:00|12914|12904|12931|12921|12942.5|12932.5|12906.5|12896.5|5894
1665365400000|2022-10-10 01:30:00|12925|12915|12835.5|12825.5|12928|12918|12825.5|12815.5|16978
1665365700000|2022-10-10 01:35:00|12835|12825|12831.5|12821.5|12881|12871|12799.5|12789.5|13366
1665366000000|2022-10-10 01:40:00|12833|12823|12808.5|12798.5|12833|12823|12769.5|12759.5|12713
1665366300000|2022-10-10 01:45:00|12809.5|12799.5|12812|12802|12836|12826|12775|12765|11699
1665366600000|2022-10-10 01:50:00|12813|12803|12842|12832|12853|12843|12813|12803|8784
1665366900000|2022-10-10 01:55:00|12840|12830|12828|12818|12842|12832|12797|12787|6061
1665367200000|2022-10-10 02:00:00|12827|12817|12818|12808|12827|12817|12797|12787|6460
1665367500000|2022-10-10 02:05:00|12817|12807|12811|12801|12817|12807|12793|12783|4179
1665367800000|2022-10-10 02:10:00|12809|12799|12820|12810|12826|12816|12798|12788|3721
1665368100000|2022-10-10 02:15:00|12819|12809|12765|12755|12819|12809|12765|12755|3968
1665368400000|2022-10-10 02:20:00|12764|12754|12747|12737|12766|12756|12742|12732|5630
1665368700000|2022-10-10 02:25:00|12748|12738|12761|12751|12770|12760|12743|12733|3329
1665369000000|2022-10-10 02:30:00|12760|12750|12749|12739|12762|12752|12738|12728|4888
1665369300000|2022-10-10 02:35:00|12748|12738|12746|12736|12753|12743|12730|12720|4380
1665369600000|2022-10-10 02:40:00|12744|12734|12740|12730|12770|12760|12738|12728|4123
1665369900000|2022-10-10 02:45:00|12739|12729|12729|12719|12748|12738|12724|12714|4009
1665370200000|2022-10-10 02:50:00|12730|12720|12730|12720|12739|12729|12714|12704|4292
1665370500000|2022-10-10 02:55:00|12731|12721|12741|12731|12751|12741|12728|12718|3225
1665370800000|2022-10-10 03:00:00|12740|12730|12764|12754|12766|12756|12738|12728|2521
1665371100000|2022-10-10 03:05:00|12765|12755|12741|12731|12765|12755|12734|12724|1916
1665371400000|2022-10-10 03:10:00|12743|12733|12772|12762|12775|12765|12743|12733|3017
1665371700000|2022-10-10 03:15:00|12774|12764|12753|12743|12778|12768|12737|12727|2512
1665372000000|2022-10-10 03:20:00|12751|12741|12738|12728|12757|12747|12737|12727|2330
1665372300000|2022-10-10 03:25:00|12739|12729|12754|12744|12764|12754|12739|12729|1748
1665372600000|2022-10-10 03:30:00|12753|12743|12748|12738|12754|12744|12746|12736|1360
1665372900000|2022-10-10 03:35:00|12749|12739|12741|12731|12749|12739|12741|12731|780
1665373200000|2022-10-10 03:40:00|12742|12732|12748|12738|12751|12741|12742|12732|795
1665373500000|2022-10-10 03:45:00|12749|12739|12758|12748|12761|12751|12749|12739|985
1665373800000|2022-10-10 03:50:00|12757|12747|12751|12741|12758|12748|12750|12740|407
1665374100000|2022-10-10 03:55:00|12752|12742|12753|12743|12755|12745|12748|12738|310
1665374400000|2022-10-10 04:00:00|12752|12742|12746|12736|12754|12744|12743|12733|544
1665374700000|2022-10-10 04:05:00|12745|12735|12751|12741|12751|12741|12743|12733|370
1665375000000|2022-10-10 04:10:00|12749|12739|12745|12735|12750|12740|12743|12733|473
1665375300000|2022-10-10 04:15:00|12744|12734|12747|12737|12748|12738|12742|12732|455
1665375600000|2022-10-10 04:20:00|12748|12738|12741|12731|12748|12738|12741|12731|249
1665375900000|2022-10-10 04:25:00|12742|12732|12737|12727|12743|12733|12737|12727|780
1665376200000|2022-10-10 04:30:00|12736|12726|12740|12730|12742|12732|12736|12726|410
1665376500000|2022-10-10 04:35:00|12739|12729|12739|12729|12742|12732|12736|12726|329
1665376800000|2022-10-10 04:40:00|12740|12730|12739|12729|12743|12733|12738|12728|418
1665377100000|2022-10-10 04:45:00|12740|12730|12737|12727|12743|12733|12737|12727|689
1665377400000|2022-10-10 04:50:00|12738|12728|12737|12727|12741|12731|12735|12725|566
1665377700000|2022-10-10 04:55:00|12738|12728|12746|12736|12746|12736|12738|12728|656
1665378000000|2022-10-10 05:00:00|12745|12735|12740|12730|12764|12754|12736|12726|5621
1665378300000|2022-10-10 05:05:00|12741|12731|12736|12726|12747|12737|12733|12723|3442
1665378600000|2022-10-10 05:10:00|12737|12727|12723|12713|12739|12729|12721|12711|2497
1665378900000|2022-10-10 05:15:00|12722|12712|12720|12710|12729|12719|12709|12699|2794
1665379200000|2022-10-10 05:20:00|12721|12711|12711|12701|12722|12712|12702|12692|2782
1665379500000|2022-10-10 05:25:00|12712|12702|12703|12693|12715|12705|12701|12691|2483
1665379800000|2022-10-10 05:30:00|12704|12694|12708|12698|12710|12700|12701|12691|3052
1665380100000|2022-10-10 05:35:00|12707|12697|12718|12708|12721|12711|12702|12692|2285
1665380400000|2022-10-10 05:40:00|12716|12706|12701|12691|12722|12712|12701|12691|2588
1665380700000|2022-10-10 05:45:00|12700|12690|12688|12678|12703|12693|12683|12673|3748
1665381000000|2022-10-10 05:50:00|12689|12679|12672|12662|12691|12681|12671|12661|3839
1665381300000|2022-10-10 05:55:00|12671|12661|12667|12657|12676|12666|12658|12648|3394
1665381600000|2022-10-10 06:00:00|12666|12656|12671|12661|12673|12663|12656|12646|3923
1665381900000|2022-10-10 06:05:00|12670|12660|12666|12656|12696|12686|12666|12656|2688
1665382200000|2022-10-10 06:10:00|12667|12657|12676|12666|12681|12671|12656|12646|3006
1665382500000|2022-10-10 06:15:00|12675|12665|12651|12641|12685|12675|12645|12635|3293
1665382800000|2022-10-10 06:20:00|12649|12639|12619|12609|12649|12639|12616|12606|5158
1665383100000|2022-10-10 06:25:00|12618|12608|12617|12607|12632|12622|12613|12603|5089
1665383400000|2022-10-10 06:30:00|12618|12608|12590|12580|12634|12624|12588|12578|8692
1665383700000|2022-10-10 06:35:00|12589|12579|12573|12563|12599|12589|12566|12556|4227
1665384000000|2022-10-10 06:40:00|12574|12564|12560|12550|12584|12574|12558|12548|7926
1665384300000|2022-10-10 06:45:00|12561|12551|12563|12553|12580|12570|12554|12544|5093
1665384600000|2022-10-10 06:50:00|12562|12552|12572|12562|12584|12574|12562|12552|4291
1665384900000|2022-10-10 06:55:00|12573|12563|12592|12582|12595|12585|12573|12563|5299
1665385200000|2022-10-10 07:00:00|12593|12583|12595|12584|12598|12587|12581|12570|3484
1665385500000|2022-10-10 07:05:00|12594|12583|12610|12599|12610|12599|12594|12583|1852
1665385800000|2022-10-10 07:10:00|12612|12600|12607|12595|12612|12600|12599|12588|1472
1665386100000|2022-10-10 07:15:00|12606|12596|12598|12587|12607|12596|12597|12586|577
1665386400000|2022-10-10 07:20:00|12599|12588|12606|12595|12608|12597|12599|12588|763
1665386700000|2022-10-10 07:25:00|12607|12596|12593|12582|12609|12598|12593|12582|1075
1665387000000|2022-10-10 07:30:00|12592|12581|12598|12587|12601|12589|12583|12572|1929
1665387300000|2022-10-10 07:35:00|12597|12586|12598|12587|12605|12594|12597|12586|1302
1665387600000|2022-10-10 07:40:00|12599|12588|12592|12581|12603|12592|12592|12580|847
1665387900000|2022-10-10 07:45:00|12593|12582|12589|12578|12595|12584|12588|12577|1036
1665388200000|2022-10-10 07:50:00|12590|12579|12588|12577|12598|12587|12587|12576|1515
1665388500000|2022-10-10 07:55:00|12587|12576|12581|12569|12590|12579|12581|12569|1226
1665388800000|2022-10-10 08:00:00|12584|12570|12581|12570|12587|12575|12578|12567|1304
1665389100000|2022-10-10 08:05:00|12580|12569|12581|12570|12588|12577|12580|12569|955
1665389400000|2022-10-10 08:10:00|12582|12571|12584|12572|12587|12576|12581|12569|1701
1665389700000|2022-10-10 08:15:00|12583|12573|12580|12569|12584|12573|12574|12563|2161
1665390000000|2022-10-10 08:20:00|12579|12568|12588|12577|12590|12579|12578|12567|1038
1665390300000|2022-10-10 08:25:00|12589|12576|12587|12574|12591|12579|12586|12574|1286
1665390600000|2022-10-10 08:30:00|12590.2|12566.2|12586.6|12562.6|12594.7|12570.7|12578.7|12554.7|0
1665390900000|2022-10-10 08:35:00|12586.3|12562.3|12590.1|12566.1|12592.3|12568.3|12583.6|12559.6|371
1665391200000|2022-10-10 08:40:00|12589.5|12565.5|12594.1|12570.1|12595.2|12571.2|12588.8|12564.8|0
1665391500000|2022-10-10 08:45:00|12593.4|12569.4|12599.4|12575.4|12602.1|12578.1|12591.3|12567.3|0
1665391800000|2022-10-10 08:50:00|12599.7|12575.7|12605.1|12581.1|12605.3|12581.3|12598.7|12574.7|0
1665392100000|2022-10-10 08:55:00|12605.4|12581.4|12600.1|12576.1|12605.7|12581.7|12598.5|12574.5|0
1665392400000|2022-10-10 09:00:00|12600.7|12576.7|12604|12592|12606|12595|12589|12576.7|497
1665392700000|2022-10-10 09:05:00|12601|12590|12600|12589|12601|12590|12598|12587|199
1665393000000|2022-10-10 09:10:00|12599|12588|12605|12594|12607|12596|12599|12588|223
1665393300000|2022-10-10 09:15:00|12606|12595|12609|12598|12613|12602|12606|12595|252
1665393600000|2022-10-10 09:20:00|12610|12599|12609|12598|12610|12599|12606|12595|256
1665393900000|2022-10-10 09:25:00|12608|12596|12608|12597|12610|12599|12606|12595|259
1665394200000|2022-10-10 09:30:00|12609|12598|12612|12601|12613|12602|12609|12598|202
1665394500000|2022-10-10 09:35:00|12611|12600|12609|12598|12612|12601|12607|12595|264
1665394800000|2022-10-10 09:40:00|12610|12599|12611|12600|12615|12604|12610|12599|209
1665395100000|2022-10-10 09:45:00|12612|12601|12612|12601|12615|12603|12612|12601|220
1665395400000|2022-10-10 09:50:00|12613|12602|12617|12606|12617|12606|12610|12599|209
1665395700000|2022-10-10 09:55:00|12618|12607|12615|12604|12619|12607|12613|12602|303
1665396000000|2022-10-10 10:00:00|12616|12605|12618|12606|12618|12607|12615|12604|170
1665396300000|2022-10-10 10:05:00|12617|12607|12613|12602|12618|12607|12611|12600|110
1665396600000|2022-10-10 10:10:00|12612|12601|12612|12600|12614|12603|12611|12600|27
1665396900000|2022-10-10 10:15:00|12611|12601|12607|12596|12613|12602|12606|12595|143
1665397200000|2022-10-10 10:20:00|12606|12595|12613|12602|12613|12602|12605|12594|143
1665397500000|2022-10-10 10:25:00|12614|12603|12609|12598|12614|12603|12608|12597|135
1665397800000|2022-10-10 10:30:00|12610|12597|12608|12597|12612|12601|12608|12597|135
1665398100000|2022-10-10 10:35:00|12609|12598|12609|12598|12610|12599|12608|12597|39
1665398400000|2022-10-10 10:40:00|12610|12599|12608|12597|12610|12599|12607|12596|101
1665398700000|2022-10-10 10:45:00|12609|12598|12605|12594|12609|12598|12605|12594|58
1665399000000|2022-10-10 10:50:00|12606|12595|12602|12591|12607|12596|12602|12591|114
1665399300000|2022-10-10 10:55:00|12603|12592|12599|12588|12603|12592|12599|12587|320
1665399600000|2022-10-10 11:00:00|12600|12589|12601|12590|12602|12590|12599|12588|223
1665399900000|2022-10-10 11:05:00|12602|12591|12602|12591|12604|12592|12601|12590|122
1665400200000|2022-10-10 11:10:00|12601|12590|12605|12594|12605|12594|12601|12590|63
1665400500000|2022-10-10 11:15:00|12606|12595|12609|12598|12610|12599|12606|12595|125
1665400800000|2022-10-10 11:20:00|12610|12599|12611|12600|12611|12600|12608|12597|43
1665401100000|2022-10-10 11:25:00|12612|12601|12612|12601|12612|12601|12610|12599|139
1665401400000|2022-10-10 11:30:00|12613|12602|12611|12600|12613|12602|12609|12598|99
1665401700000|2022-10-10 11:35:00|12610|12599|12611|12599|12617|12606|12610|12599|225
1665402000000|2022-10-10 11:40:00|12610|12600|12609|12598|12613|12602|12605|12594|193
1665402300000|2022-10-10 11:45:00|12610|12599|12606|12595|12610|12599|12606|12595|97
1665402600000|2022-10-10 11:50:00|12607|12594|12608|12597|12612|12601|12604|12593|144
1665402900000|2022-10-10 11:55:00|12607|12596|12606|12595|12608|12597|12605|12593|74
1665403200000|2022-10-10 12:00:00|12605|12594|12604|12593|12606|12595|12603|12592|62
1665403500000|2022-10-10 12:05:00|12603|12592|12607|12596|12609|12598|12603|12592|27
1665403800000|2022-10-10 12:10:00|12608|12597|12606|12595|12609|12598|12606|12594|35
1665404100000|2022-10-10 12:15:00|12607|12596|12606|12595|12608|12597|12604|12593|82
1665404400000|2022-10-10 12:20:00|12607|12596|12610|12599|12611|12599|12607|12596|46
1665404700000|2022-10-10 12:25:00|12611|12600|12617|12606|12619|12608|12610|12600|295
1665405000000|2022-10-10 12:30:00|12618|12607|12616|12605|12618|12607|12611|12600|67
1665405300000|2022-10-10 12:35:00|12615|12604|12617|12606|12619|12607|12615|12603|76
1665405600000|2022-10-10 12:40:00|12616|12605|12615|12604|12618|12606|12614|12602|104
1665405900000|2022-10-10 12:45:00|12616|12605|12616|12605|12617|12606|12615|12603|59
1665406200000|2022-10-10 12:50:00|12615|12604|12615|12604|12618|12607|12615|12604|81
1665406500000|2022-10-10 12:55:00|12616|12603|12625|12613|12625|12614|12615|12603|420
1665406800000|2022-10-10 13:00:00|12624|12614|12621|12610|12626|12615|12621|12610|209
1665407100000|2022-10-10 13:05:00|12620|12609|12620|12609|12624|12613|12618|12607|124
1665407400000|2022-10-10 13:10:00|12619|12608|12622|12611|12622|12611|12618|12607|88
1665407700000|2022-10-10 13:15:00|12621|12610|12620|12609|12623|12612|12620|12609|161
1665408000000|2022-10-10 13:20:00|12619|12608|12616|12605|12621|12610|12615|12604|449
1665408300000|2022-10-10 13:25:00|12615|12604|12614|12603|12616|12605|12612|12601|483
1665408600000|2022-10-10 13:30:00|12616|12605|12591|12580|12618|12607|12586|12575|1770
1665408900000|2022-10-10 13:35:00|12592|12579|12587|12576|12597|12586|12584|12573|839
1665409200000|2022-10-10 13:40:00|12586|12575|12601|12590|12603|12592|12582|12571|655
1665409500000|2022-10-10 13:45:00|12600|12589|12605|12594|12612|12601|12599|12587|496
1665409800000|2022-10-10 13:50:00|12606|12595|12594|12583|12609|12598|12594|12583|386
1665410100000|2022-10-10 13:55:00|12593|12582|12592|12581|12603|12592|12591|12580|395
1665410400000|2022-10-10 14:00:00|12593|12580|12595|12584|12600|12589|12589|12578|418
1665410700000|2022-10-10 14:05:00|12594|12583|12588|12577|12604|12593|12588|12576|395
1665411000000|2022-10-10 14:10:00|12589|12578|12594|12583|12596|12585|12589|12578|296
1665411300000|2022-10-10 14:15:00|12593|12582|12595|12584|12600|12589|12593|12582|301
1665411600000|2022-10-10 14:20:00|12596|12585|12601|12590|12601|12590|12596|12584|174
1665411900000|2022-10-10 14:25:00|12600|12589|12607|12595|12610|12599|12595|12584|695
1665412200000|2022-10-10 14:30:00|12606|12596|12600|12589|12610|12599|12595|12584|719
1665412500000|2022-10-10 14:35:00|12599|12588|12585|12574|12601|12590|12585|12574|361
1665412800000|2022-10-10 14:40:00|12584|12573|12582|12571|12585|12574|12578|12567|675
1665413100000|2022-10-10 14:45:00|12583|12572|12578|12567|12587|12576|12576|12565|446
1665413400000|2022-10-10 14:50:00|12577|12566|12572|12560|12583|12572|12571|12559|244
1665413700000|2022-10-10 14:55:00|12571|12559|12568|12557|12572|12561|12567|12555|250
1665414000000|2022-10-10 15:00:00|12567|12556|12562|12551|12567|12556|12557|12546|639
1665414300000|2022-10-10 15:05:00|12563|12550|12564|12553|12569|12558|12563|12550|260
1665414600000|2022-10-10 15:10:00|12563|12552|12574|12562|12574|12563|12562|12551|237
1665414900000|2022-10-10 15:15:00|12573|12561|12563|12552|12573|12562|12561|12550|330
1665415200000|2022-10-10 15:20:00|12562|12551|12577|12566|12578|12567|12562|12551|331
1665415500000|2022-10-10 15:25:00|12576|12565|12571|12560|12577|12565|12570|12559|225
1665415800000|2022-10-10 15:30:00|12572|12561|12576|12565|12577|12566|12571|12560|184
1665416100000|2022-10-10 15:35:00|12577|12566|12575|12564|12578|12566|12574|12563|97
1665416400000|2022-10-10 15:40:00|12574|12563|12571|12560|12574|12563|12571|12560|304
1665416700000|2022-10-10 15:45:00|12572|12561|12584|12573|12584|12573|12572|12561|254
1665417000000|2022-10-10 15:50:00|12583|12572|12588|12577|12591|12580|12583|12572|167
1665417300000|2022-10-10 15:55:00|12589|12576|12589|12577|12594|12582|12587|12576|160
1665417600000|2022-10-10 16:00:00|12588|12578|12590|12579|12591|12580|12588|12577|166
1665417900000|2022-10-10 16:05:00|12591|12578|12584|12573|12593|12582|12583|12572|126
1665418200000|2022-10-10 16:10:00|12583|12572|12582|12571|12584|12573|12580|12569|99
1665418500000|2022-10-10 16:15:00|12583|12572|12578|12567|12584|12573|12578|12567|129
1665418800000|2022-10-10 16:20:00|12577|12566|12567|12556|12577|12566|12567|12555|236
1665419100000|2022-10-10 16:25:00|12568|12557|12565|12554|12570|12559|12564|12553|186
1665419400000|2022-10-10 16:30:00|12566|12555|12565|12554|12570|12558|12565|12554|117
1665419700000|2022-10-10 16:35:00|12566|12555|12570|12559|12570|12559|12565|12554|110
1665420000000|2022-10-10 16:40:00|12571|12560|12572|12561|12573|12562|12569|12558|132
1665420300000|2022-10-10 16:45:00|12571|12560|12570|12558|12573|12562|12568|12557|108
1665420600000|2022-10-10 16:50:00|12569|12559|12568|12556|12570|12559|12565|12554|106
1665420900000|2022-10-10 16:55:00|12569|12557|12568|12557|12572|12561|12566|12555|124
1665421200000|2022-10-10 17:00:00|12569|12558|12568|12557|12569|12558|12566|12555|314
1665421500000|2022-10-10 17:05:00|12569|12558|12571|12560|12571|12560|12568|12556|289
1665421800000|2022-10-10 17:10:00|12572|12559|12572|12561|12575|12564|12565|12554|453
1665422100000|2022-10-10 17:15:00|12573|12562|12575|12564|12576|12565|12572|12561|93
1665422400000|2022-10-10 17:20:00|12576|12565|12575|12564|12578|12567|12574|12563|189
1665422700000|2022-10-10 17:25:00|12576|12565|12580|12569|12582|12571|12575|12564|166
1665423000000|2022-10-10 17:30:00|12581|12570|12585|12574|12589|12578|12580|12569|186
1665423300000|2022-10-10 17:35:00|12586|12575|12589|12578|12590|12578|12585|12574|181
1665423600000|2022-10-10 17:40:00|12590|12579|12585|12574|12591|12580|12585|12574|137
1665423900000|2022-10-10 17:45:00|12586|12575|12602|12590|12607|12595|12585|12574|514
1665424200000|2022-10-10 17:50:00|12601|12591|12605|12594|12607|12596|12600|12589|466
1665424500000|2022-10-10 17:55:00|12606|12593|12599|12588|12606|12594|12598|12587|312
1665424800000|2022-10-10 18:00:00|12600|12589|12600|12589|12601|12590|12596|12585|247
1665425100000|2022-10-10 18:05:00|12599|12588|12597|12586|12600|12589|12594|12583|250
1665425400000|2022-10-10 18:10:00|12596|12585|12591|12580|12597|12586|12591|12579|270
1665425700000|2022-10-10 18:15:00|12590|12579|12594|12583|12594|12583|12590|12579|143
1665426000000|2022-10-10 18:20:00|12595|12584|12591|12580|12597|12585|12588|12576|171
1665426300000|2022-10-10 18:25:00|12592|12581|12598|12586|12598|12587|12591|12581|315
1665426600000|2022-10-10 18:30:00|12597|12585|12605|12593|12605|12594|12594|12583|247
1665426900000|2022-10-10 18:35:00|12604|12594|12608|12597|12608|12597|12604|12593|205
1665427200000|2022-10-10 18:40:00|12609|12598|12604.5|12594.5|12611|12600|12604|12593|230
1665427500000|2022-10-10 18:45:00|12603.5|12593.5|12595.5|12585.5|12603.5|12593.5|12595.5|12585.5|162
1665427800000|2022-10-10 18:50:00|12596.5|12586.5|12601.5|12591.5|12601.5|12591.5|12595.5|12585.5|79
1665428100000|2022-10-10 18:55:00|12601|12591|12591.5|12581.5|12601.5|12591.5|12591.5|12581.5|234
1665428400000|2022-10-10 19:00:00|12593.5|12583.5|12594|12584|12597.5|12587.5|12591.5|12581.5|206
1665428700000|2022-10-10 19:05:00|12593.5|12583.5|12597|12587|12598|12588|12593.5|12583.5|221
1665429000000|2022-10-10 19:10:00|12596.5|12586.5|12595.5|12585.5|12597.5|12587.5|12592.5|12582.5|296
1665429300000|2022-10-10 19:15:00|12597.5|12587.5|12601.5|12591.5|12602.5|12592.5|12595.5|12585.5|320
1665429600000|2022-10-10 19:20:00|12602|12592|12604|12594|12605.5|12595.5|12598.5|12588.5|100
1665429900000|2022-10-10 19:25:00|12603.5|12593.5|12593.5|12583.5|12603.5|12593.5|12593.5|12583.5|217
1665430200000|2022-10-10 19:30:00|12592.5|12582.5|12593.5|12583.5|12594|12584|12590.5|12580.5|131
1665430500000|2022-10-10 19:35:00|12592.5|12582.5|12594.5|12584.5|12597.5|12587.5|12591.5|12581.5|285
1665430800000|2022-10-10 19:40:00|12593|12583|12594.5|12584.5|12594.5|12584.5|12589|12579|208
1665431100000|2022-10-10 19:45:00|12594|12584|12603|12593|12603|12593|12592.5|12582.5|125
1665431400000|2022-10-10 19:50:00|12602.5|12592.5|12600|12590|12604.5|12594.5|12594.5|12584.5|260
1665431700000|2022-10-10 19:55:00|12599.5|12589.5|12587.5|12577.5|12600|12590|12587.5|12577.5|221
1665432000000|2022-10-10 20:00:00|12588.5|12578.5|12593.5|12583.5|12593.5|12583.5|12587.5|12577.5|88
1665432300000|2022-10-10 20:05:00|12591.5|12581.5|12594|12584|12594.5|12584.5|12591.5|12581.5|31
1665432600000|2022-10-10 20:10:00|12594.5|12584.5|12593|12583|12594.5|12584.5|12592.5|12582.5|13
1665432900000|2022-10-10 20:15:00|12593.5|12583.5|12593.5|12583.5|12595.5|12585.5|12592.5|12582.5|29
1665433200000|2022-10-10 20:20:00|12594|12584|12593.5|12583.5|12595.5|12585.5|12592.5|12582.5|17
1665433500000|2022-10-10 20:25:00|12594|12584|12592.5|12582.5|12595|12585|12592.5|12582.5|23
1665433800000|2022-10-10 20:30:00|12593.5|12583.5|12594.5|12584.5|12595.5|12585.5|12592.5|12582.5|74
1665434100000|2022-10-10 20:35:00|12595.5|12585.5|12595.5|12585.5|12595.5|12585.5|12594.5|12584.5|18
1665434400000|2022-10-10 20:40:00|||||||||25
1665434700000|2022-10-10 20:45:00|12595|12585|12595|12585|12595.5|12585.5|12595|12585|45
1665435000000|2022-10-10 20:50:00|12595.5|12585.5|12595.5|12585.5|12595.5|12585.5|12595|12585|10
1665435300000|2022-10-10 20:55:00|||||||||52
1665435600000|2022-10-10 21:00:00|12594.5|12584.5|12594.5|12584.5|12594.5|12584.5|12594.5|12584.5|3
1665435900000|2022-10-10 21:05:00|||||||||1
1665436200000|2022-10-10 21:10:00|||||||||3
1665436500000|2022-10-10 21:15:00|12601.4|12577.4|12600.9|12576.9|12601.8|12577.8|12600.8|12576.8|0
1665436800000|2022-10-10 21:20:00|12601.1|12577.1|12600.4|12576.4|12601.6|12577.6|12600.4|12576.4|0
1665437100000|2022-10-10 21:25:00|12600.3|12576.3|12599.3|12575.3|12600.4|12576.4|12599.3|12575.3|0
1665437400000|2022-10-10 21:30:00|12599.2|12575.2|12598.9|12574.9|12599.9|12575.9|12598.9|12574.9|0
1665437700000|2022-10-10 21:35:00|12599.3|12575.3|12598.6|12574.6|12600.3|12576.3|12597.7|12573.7|0
1665438000000|2022-10-10 21:40:00|12597.6|12573.6|12597.3|12573.3|12599|12575|12596.1|12572.1|0
1665438300000|2022-10-10 21:45:00|12596.4|12572.4|12595.8|12571.8|12597.3|12573.3|12595.6|12571.6|0
1665438600000|2022-10-10 21:50:00|12596.3|12572.3|12596.2|12572.2|12596.5|12572.5|12595.3|12571.3|0
1665438900000|2022-10-10 21:55:00|12595.9|12571.9|12596.5|12572.5|12598.4|12574.4|12595.8|12571.8|0
1665439200000|2022-10-10 22:00:00|12595.4|12571.4|12597|12573|12605.4|12581.4|12593.9|12569.9|0
1665439500000|2022-10-10 22:05:00|12597.3|12573.3|12593.9|12569.9|12598.1|12574.1|12591.5|12567.5|0
1665439800000|2022-10-10 22:10:00|12594.2|12570.2|12593.9|12569.9|12595|12571|12591.1|12567.1|0
1665440100000|2022-10-10 22:15:00|12593.6|12569.6|12598.4|12574.4|12599.1|12575.1|12593.6|12569.6|0
1665440400000|2022-10-10 22:20:00|12598.7|12574.7|12604|12580|12604|12580|12598.4|12574.4|0
1665440700000|2022-10-10 22:25:00|12603.6|12579.6|12606.1|12582.1|12607.5|12583.5|12601.2|12577.2|0
1665441000000|2022-10-10 22:30:00|12606.4|12582.4|12604.3|12580.3|12607.5|12583.5|12602.6|12578.6|0
1665441300000|2022-10-10 22:35:00|12604|12580|12601.9|12577.9|12604.3|12580.3|12599.8|12575.8|0
1665441600000|2022-10-10 22:40:00|12601.6|12577.6|12602.1|12578.1|12603.6|12579.6|12601.4|12577.4|0
1665441900000|2022-10-10 22:45:00|12602.4|12578.4|12606.6|12582.6|12609.7|12585.7|12602.1|12578.1|0
1665442200000|2022-10-10 22:50:00|12606.9|12582.9|12609.7|12585.7|12609.7|12585.7|12605.6|12581.6|0
1665442500000|2022-10-10 22:55:00|12609.4|12585.4|12606.9|12582.9|12610.4|12586.4|12606.9|12582.9|0
1665442800000|2022-10-10 23:00:00|12608.8|12584.8|12611.4|12587.4|12616.3|12592.3|12606.9|12582.9|0
1665443100000|2022-10-10 23:05:00|12610.8|12586.8|12614.9|12590.9|12614.9|12590.9|12610.7|12586.7|0
1665443400000|2022-10-10 23:10:00|12614.2|12590.2|12613.5|12589.5|12616.9|12592.9|12612.8|12588.8|0
1665443700000|2022-10-10 23:15:00|12613.8|12589.8|12619.9|12595.9|12620.6|12596.6|12613.8|12589.8|0
1665444000000|2022-10-10 23:20:00|12619.5|12595.5|12619.5|12595.5|12623.3|12599.3|12619.5|12595.5|0
1665444300000|2022-10-10 23:25:00|12619.2|12595.2|12613.6|12589.6|12619.9|12595.9|12612.9|12588.9|0
1665444600000|2022-10-10 23:30:00|12614.9|12590.9|12612.2|12588.2|12616.4|12592.4|12610.8|12586.8|0
1665444900000|2022-10-10 23:35:00|12611|12587|12616.4|12592.4|12617.8|12593.8|12610.8|12586.8|0
1665445200000|2022-10-10 23:40:00|12615.8|12591.8|12617.8|12593.8|12619.2|12595.2|12614.3|12590.3|0
1665445500000|2022-10-10 23:45:00|12617.5|12593.5|12619|12595|12621.1|12597.1|12612.2|12588.2|0
1665445800000|2022-10-10 23:50:00|12619.3|12595.3|12611.9|12587.9|12621.1|12597.1|12611.2|12587.2|0
1665446100000|2022-10-10 23:55:00|12612.2|12588.2|12614.7|12590.7|12616.1|12592.1|12610.5|12586.5|0
1665446400000|2022-10-11 00:00:00|12614.1|12590.1|12593.3|12569.3|12614.1|12590.1|12584.9|12560.9|0
1665446700000|2022-10-11 00:05:00|12593|12569|12590|12566|12596.1|12572.1|12578|12554|0
1665447000000|2022-10-11 00:10:00|12589.4|12565.4|12585.5|12561.5|12593.4|12569.4|12585.5|12561.5|0
1665447300000|2022-10-11 00:15:00|12585.2|12561.2|12589.6|12565.6|12591.7|12567.7|12576.5|12552.5|0
1665447600000|2022-10-11 00:20:00|12590.2|12566.2|12594.9|12570.9|12599.9|12575.9|12590.2|12566.2|0
1665447900000|2022-10-11 00:25:00|12594.6|12570.6|12599.2|12575.2|12601.4|12577.4|12593.6|12569.6|0
1665448200000|2022-10-11 00:30:00|12598.6|12574.6|12607.6|12583.6|12610.1|12586.1|12598|12574|0
1665448500000|2022-10-11 00:35:00|12607.4|12583.4|12604|12580|12615.8|12591.8|12603.1|12579.1|0
1665448800000|2022-10-11 00:40:00|12603.7|12579.7|12605.4|12581.4|12607.7|12583.7|12602.1|12578.1|0
1665449100000|2022-10-11 00:45:00|12605.3|12581.3|12601.2|12577.2|12610.4|12586.4|12598.4|12574.4|0
1665449400000|2022-10-11 00:50:00|12601.8|12577.8|12611.6|12587.6|12613.8|12589.8|12601.5|12577.5|0
1665449700000|2022-10-11 00:55:00|12611.8|12587.8|12605.8|12581.8|12613.7|12589.7|12600.5|12576.5|0
1665450000000|2022-10-11 01:00:00|12605.5|12581.5|12638.4|12628.4|12638.9|12628.9|12605.5|12581.5|3195
1665450300000|2022-10-11 01:05:00|12637.4|12627.4|12657.4|12647.4|12658.4|12648.4|12636.9|12626.9|2123
1665450600000|2022-10-11 01:10:00|12656.9|12646.9|12661.4|12651.4|12662.4|12652.4|12653.4|12643.4|1139
1665450900000|2022-10-11 01:15:00|12660.4|12650.4|12629.9|12619.9|12660.9|12650.9|12622.9|12612.9|2902
1665451200000|2022-10-11 01:20:00|12633.9|12623.9|12627.9|12617.9|12644.9|12634.9|12617.9|12607.9|2131
1665451500000|2022-10-11 01:25:00|12628.4|12618.4|12637.4|12627.4|12658.9|12648.9|12628.4|12618.4|2367
1665451800000|2022-10-11 01:30:00|12636.4|12626.4|12612.9|12602.9|12644.4|12634.4|12604.4|12594.4|11209
1665452100000|2022-10-11 01:35:00|12613.4|12603.4|12595.4|12585.4|12629.9|12619.9|12593.4|12583.4|6506
1665452400000|2022-10-11 01:40:00|12594.9|12584.9|12571.9|12561.9|12601.9|12591.9|12560.9|12550.9|5571
1665452700000|2022-10-11 01:45:00|12571.4|12561.4|12592.9|12582.9|12598.9|12588.9|12568.9|12558.9|4989
1665453000000|2022-10-11 01:50:00|12593.9|12583.9|12608.9|12598.9|12621.9|12611.9|12591.9|12581.9|4723
1665453300000|2022-10-11 01:55:00|12609.9|12599.9|12601.9|12591.9|12627.9|12617.9|12596.9|12586.9|3540
1665453600000|2022-10-11 02:00:00|12599.9|12589.9|12591.9|12581.9|12610.9|12600.9|12586.9|12576.9|4733
1665453900000|2022-10-11 02:05:00|12592.9|12582.9|12601.9|12591.9|12643.9|12633.9|12591.9|12581.9|5653
1665454200000|2022-10-11 02:10:00|12603.9|12593.9|12583.9|12573.9|12605.9|12595.9|12573.9|12563.9|4290
1665454500000|2022-10-11 02:15:00|12580.9|12570.9|12574.9|12564.9|12582.9|12572.9|12565.9|12555.9|2652
1665454800000|2022-10-11 02:20:00|12573.9|12563.9|12562.9|12552.9|12585.9|12575.9|12562.9|12552.9|2140
1665455100000|2022-10-11 02:25:00|12563.9|12553.9|12568.9|12558.9|12580.9|12570.9|12562.9|12552.9|2078
1665455400000|2022-10-11 02:30:00|12569.9|12559.9|12606.9|12596.9|12608.9|12598.9|12567.9|12557.9|2316
1665455700000|2022-10-11 02:35:00|12604.9|12594.9|12655.9|12645.9|12659.9|12649.9|12599.9|12589.9|3423
1665456000000|2022-10-11 02:40:00|12651.9|12641.9|12618.9|12608.9|12654.9|12644.9|12618.9|12608.9|3899
1665456300000|2022-10-11 02:45:00|12617.9|12607.9|12604.9|12594.9|12620.9|12610.9|12604.9|12594.9|3071
1665456600000|2022-10-11 02:50:00|12603.9|12593.9|12615.9|12605.9|12619.9|12609.9|12601.9|12591.9|3139
1665456900000|2022-10-11 02:55:00|12614.9|12604.9|12614.9|12604.9|12621.9|12611.9|12604.9|12594.9|2095
1665457200000|2022-10-11 03:00:00|12613.9|12603.9|12604.9|12594.9|12615.9|12605.9|12590.9|12580.9|2061
1665457500000|2022-10-11 03:05:00|12603.9|12593.9|12629.9|12619.9|12630.9|12620.9|12590.9|12580.9|2232
1665457800000|2022-10-11 03:10:00|12627.9|12617.9|12616.9|12606.9|12644.9|12634.9|12616.9|12606.9|4393
1665458100000|2022-10-11 03:15:00|12617.9|12607.9|12618.9|12608.9|12632.9|12622.9|12610.9|12600.9|1829
1665458400000|2022-10-11 03:20:00|12617.9|12607.9|12639.9|12629.9|12639.9|12629.9|12613.9|12603.9|1706
1665458700000|2022-10-11 03:25:00|12640.9|12630.9|12633.9|12623.9|12646.9|12636.9|12632.9|12622.9|2115
1665459000000|2022-10-11 03:30:00|12631.9|12621.9|12636.9|12626.9|12640.9|12630.9|12630.9|12620.9|645
1665459300000|2022-10-11 03:35:00|12638.9|12628.9|12630.9|12620.9|12639.9|12629.9|12628.9|12618.9|493
1665459600000|2022-10-11 03:40:00|12629.9|12619.9|12627.9|12617.9|12635.9|12625.9|12625.9|12615.9|375
1665459900000|2022-10-11 03:45:00|12628.9|12618.9|12629.9|12619.9|12633.9|12623.9|12625.9|12615.9|275
1665460200000|2022-10-11 03:50:00|12628.9|12618.9|12625.9|12615.9|12631.9|12621.9|12625.9|12615.9|297
1665460500000|2022-10-11 03:55:00|12626.9|12616.9|12624.9|12614.9|12628.9|12618.9|12623.9|12613.9|348
1665460800000|2022-10-11 04:00:00|12623.9|12613.9|12622.9|12612.9|12625.9|12615.9|12618.9|12608.9|339
1665461100000|2022-10-11 04:05:00|12623.9|12613.9|12624.9|12614.9|12624.9|12614.9|12620.9|12610.9|79
1665461400000|2022-10-11 04:10:00|12625.9|12615.9|12625.9|12615.9|12628.9|12618.9|12624.9|12614.9|160
1665461700000|2022-10-11 04:15:00|12624.9|12614.9|12620.9|12610.9|12625.9|12615.9|12620.9|12610.9|132
1665462000000|2022-10-11 04:20:00|12621.9|12611.9|12625.9|12615.9|12626.9|12616.9|12620.9|12610.9|395
1665462300000|2022-10-11 04:25:00|12624.9|12614.9|12628.9|12618.9|12628.9|12618.9|12623.9|12613.9|388
1665462600000|2022-10-11 04:30:00|12627.9|12617.9|12630.9|12620.9|12635.9|12625.9|12623.9|12613.9|1243
1665462900000|2022-10-11 04:35:00|12632.9|12622.9|12633.9|12623.9|12637.9|12627.9|12631.9|12621.9|284
1665463200000|2022-10-11 04:40:00|12631.9|12621.9|12635.9|12625.9|12637.9|12627.9|12631.9|12621.9|163
1665463500000|2022-10-11 04:45:00|12636.9|12626.9|12635.9|12625.9|12638.9|12628.9|12635.9|12625.9|325
1665463800000|2022-10-11 04:50:00|12634.9|12624.9|12637.9|12627.9|12638.9|12628.9|12632.9|12622.9|338
1665464100000|2022-10-11 04:55:00|12636.9|12626.9|12632.9|12622.9|12638.9|12628.9|12629.9|12619.9|476
1665464400000|2022-10-11 05:00:00|12630.9|12620.9|12598.9|12588.9|12633.9|12623.9|12597.9|12587.9|6106
1665464700000|2022-10-11 05:05:00|12597.9|12587.9|12599.9|12589.9|12602.9|12592.9|12579.9|12569.9|3638
1665465000000|2022-10-11 05:10:00|12598.9|12588.9|12604.9|12594.9|12610.9|12600.9|12591.9|12581.9|1725
1665465300000|2022-10-11 05:15:00|12606.9|12596.9|12604.9|12594.9|12613.9|12603.9|12600.9|12590.9|1352
1665465600000|2022-10-11 05:20:00|12605.9|12595.9|12584.9|12574.9|12605.9|12595.9|12583.9|12573.9|1488
1665465900000|2022-10-11 05:25:00|12583.9|12573.9|12591.9|12581.9|12605.9|12595.9|12580.9|12570.9|1159
1665466200000|2022-10-11 05:30:00|12590.9|12580.9|12596.9|12586.9|12606.9|12596.9|12585.9|12575.9|1011
1665466500000|2022-10-11 05:35:00|12595.9|12585.9|12584.9|12574.9|12609.9|12599.9|12579.9|12569.9|982
1665466800000|2022-10-11 05:40:00|12585.9|12575.9|12617.9|12607.9|12623.9|12613.9|12584.9|12574.9|2282
1665467100000|2022-10-11 05:45:00|12616.9|12606.9|12611.9|12601.9|12626.9|12616.9|12605.9|12595.9|1277
1665467400000|2022-10-11 05:50:00|12613.9|12603.9|12625.9|12615.9|12626.9|12616.9|12604.9|12594.9|1001
1665467700000|2022-10-11 05:55:00|12623.9|12613.9|12632.9|12622.9|12648.9|12638.9|12620.9|12610.9|2150
1665468000000|2022-10-11 06:00:00|12630.9|12620.9|12614.9|12604.9|12630.9|12620.9|12611.9|12601.9|2100
1665468300000|2022-10-11 06:05:00|12615.9|12605.9|12597.9|12587.9|12620.9|12610.9|12596.9|12586.9|2503
1665468600000|2022-10-11 06:10:00|12598.9|12588.9|12607.9|12597.9|12608.9|12598.9|12593.9|12583.9|2779
1665468900000|2022-10-11 06:15:00|12608.9|12598.9|12610.9|12600.9|12617.9|12607.9|12601.9|12591.9|1830
1665469200000|2022-10-11 06:20:00|12608.9|12598.9|12623.9|12613.9|12632.9|12622.9|12604.9|12594.9|2305
1665469500000|2022-10-11 06:25:00|12622.9|12612.9|12608.9|12598.9|12626.9|12616.9|12604.9|12594.9|1287
1665469800000|2022-10-11 06:30:00|12607.9|12597.9|12603.9|12593.9|12613.9|12603.9|12597.9|12587.9|2440
1665470100000|2022-10-11 06:35:00|12602.9|12592.9|12608.9|12598.9|12626.9|12616.9|12602.9|12592.9|1767
1665470400000|2022-10-11 06:40:00|12607.9|12597.9|12603.9|12593.9|12615.9|12605.9|12602.9|12592.9|1794
1665470700000|2022-10-11 06:45:00|12602.9|12592.9|12611.9|12601.9|12614.9|12604.9|12602.9|12592.9|1649
1665471000000|2022-10-11 06:50:00|12613.9|12603.9|12612.9|12602.9|12617.9|12607.9|12606.9|12596.9|3205
1665471300000|2022-10-11 06:55:00|12613.9|12603.9|12606.9|12596.9|12613.9|12603.9|12603.9|12593.9|6559
1665471600000|2022-10-11 07:00:00|12607.9|12595.9|12604.9|12593.9|12608.9|12597.9|12594.9|12582.9|2496
1665471900000|2022-10-11 07:05:00|12605.9|12592.9|12601.9|12590.9|12605.9|12593.9|12597.9|12586.9|1165
1665472200000|2022-10-11 07:10:00|12599.9|12587.9|12594.9|12583.9|12600.9|12589.9|12585.9|12574.9|1921
1665472500000|2022-10-11 07:15:00|12593.9|12581.9|12605.9|12593.9|12607.9|12596.9|12592.9|12580.9|1362
1665472800000|2022-10-11 07:20:00|12606.9|12594.9|12607.9|12596.9|12610.9|12599.9|12599.9|12588.9|786
1665473100000|2022-10-11 07:25:00|12608.9|12597.9|12603.9|12592.9|12612.9|12601.9|12601.9|12590.9|1112
1665473400000|2022-10-11 07:30:00|12604.9|12591.9|12602.9|12591.9|12605.9|12594.9|12600.9|12589.9|1151
1665473700000|2022-10-11 07:35:00|12603.9|12592.9|12604.9|12593.9|12615.9|12604.9|12602.9|12591.9|3571
1665474000000|2022-10-11 07:40:00|12605.9|12592.9|12592.9|12580.9|12605.9|12593.9|12589.9|12578.9|839
1665474300000|2022-10-11 07:45:00|12591.9|12581.9|12594.9|12583.9|12599.9|12588.9|12591.9|12580.9|997
1665474600000|2022-10-11 07:50:00|12592.9|12582.9|12592.9|12581.9|12594.9|12582.9|12585.9|12574.9|1061
1665474900000|2022-10-11 07:55:00|12591.9|12580.9|12591.9|12580.9|12594.9|12583.9|12587.9|12576.9|637
1665475200000|2022-10-11 08:00:00|12592.9|12579.9|12603.9|12592.9|12606.9|12595.9|12592.9|12579.9|784
1665475500000|2022-10-11 08:05:00|12604.9|12593.9|12602.9|12590.9|12609.9|12598.9|12601.9|12590.9|1101
1665475800000|2022-10-11 08:10:00|12601.9|12589.9|12605.9|12594.9|12610.9|12599.9|12599.9|12588.9|2010
1665476100000|2022-10-11 08:15:00|12606.9|12595.9|12595.9|12583.9|12608.9|12596.9|12594.9|12583.9|1304
1665476400000|2022-10-11 08:20:00|12596.9|12584.9|12601.9|12589.9|12602.9|12591.9|12596.9|12584.9|320
1665476700000|2022-10-11 08:25:00|12602.9|12590.9|12592.9|12580.9|12602.9|12591.9|12590.9|12579.9|1087
1665477000000|2022-10-11 08:30:00|12596.5|12572.5|12589.4|12565.4|12596.5|12572.5|12579.9|12555.9|0
1665477300000|2022-10-11 08:35:00|12589.1|12565.1|12575.5|12551.5|12590|12566|12569.5|12545.5|1174
1665477600000|2022-10-11 08:40:00|12575.2|12551.2|12582.5|12558.5|12584.4|12560.4|12567.2|12543.2|0
1665477900000|2022-10-11 08:45:00|12582.8|12558.8|12574.1|12550.1|12583.5|12559.5|12572.2|12548.2|0
1665478200000|2022-10-11 08:50:00|12574.4|12550.4|12554.4|12530.4|12577.8|12553.8|12551.9|12527.9|0
1665478500000|2022-10-11 08:55:00|12554.7|12530.7|12563.7|12539.7|12566.6|12542.6|12554.7|12530.7|0
1665478800000|2022-10-11 09:00:00|12564.1|12540.1|12589.9|12578.9|12594.9|12581.9|12564.1|12540.1|262
1665479100000|2022-10-11 09:05:00|12590.9|12579.9|12590.9|12579.9|12593.9|12582.9|12584.9|12573.9|217
1665479400000|2022-10-11 09:10:00|12591.9|12578.9|12591.9|12580.9|12591.9|12580.9|12588.9|12577.9|95
1665479700000|2022-10-11 09:15:00|12592.9|12581.9|12584.9|12573.9|12592.9|12581.9|12584.9|12573.9|741
1665480000000|2022-10-11 09:20:00|12583.9|12572.9|12587.9|12576.9|12587.9|12576.9|12582.9|12571.9|301
1665480300000|2022-10-11 09:25:00|12586.9|12575.9|12589.9|12578.9|12590.9|12578.9|12583.9|12572.9|100
1665480600000|2022-10-11 09:30:00|12590.9|12579.9|12585.9|12573.9|12591.9|12580.9|12584.9|12573.9|324
1665480900000|2022-10-11 09:35:00|12586.9|12574.9|12588.9|12577.9|12589.9|12578.9|12585.9|12573.9|63
1665481200000|2022-10-11 09:40:00|12589.9|12576.9|12588.9|12577.9|12590.9|12579.9|12587.9|12576.9|258
1665481500000|2022-10-11 09:45:00|12589.9|12578.9|12588.9|12577.9|12590.9|12578.9|12587.9|12576.9|165
1665481800000|2022-10-11 09:50:00|12587.9|12576.9|12591.9|12580.9|12592.9|12581.9|12585.9|12574.9|172
1665482100000|2022-10-11 09:55:00|12592.9|12579.9|12596.9|12585.9|12601.9|12590.9|12591.9|12579.9|548
1665482400000|2022-10-11 10:00:00|12595.9|12584.9|12594.9|12583.9|12598.9|12587.9|12592.9|12580.9|102
1665482700000|2022-10-11 10:05:00|12593.9|12582.9|12592.9|12581.9|12596.9|12584.9|12586.9|12575.9|212
1665483000000|2022-10-11 10:10:00|12593.9|12582.9|12593.9|12582.9|12595.9|12584.9|12592.9|12580.9|64
1665483300000|2022-10-11 10:15:00|12592.9|12581.9|12588.9|12577.9|12592.9|12581.9|12586.9|12574.9|113
1665483600000|2022-10-11 10:20:00|12589.9|12578.9|12593.9|12582.9|12593.9|12582.9|12587.9|12576.9|160
1665483900000|2022-10-11 10:25:00|12594.9|12581.9|12599.9|12587.9|12605.9|12594.9|12594.9|12581.9|314
1665484200000|2022-10-11 10:30:00|12598.9|12588.9|12601.9|12589.9|12601.9|12590.9|12596.9|12585.9|319
1665484500000|2022-10-11 10:35:00|12600.9|12588.9|12603.9|12591.9|12604.9|12592.9|12599.9|12588.9|77
1665484800000|2022-10-11 10:40:00|12602.9|12592.9|12605.9|12594.9|12606.9|12595.9|12602.9|12591.9|47
1665485100000|2022-10-11 10:45:00|12606.9|12593.9|12606.9|12594.9|12607.9|12596.9|12604.9|12593.9|98
1665485400000|2022-10-11 10:50:00|12607.9|12595.9|12612.9|12601.9|12613.9|12602.9|12605.9|12594.9|166
1665485700000|2022-10-11 10:55:00|12611.9|12600.9|12617.9|12606.9|12617.9|12606.9|12611.9|12600.9|244
1665486000000|2022-10-11 11:00:00|12616.9|12605.9|12618.9|12607.9|12624.9|12613.9|12616.9|12605.9|477
1665486300000|2022-10-11 11:05:00|12619.9|12608.9|12620.9|12609.9|12622.9|12611.9|12618.9|12607.9|72
1665486600000|2022-10-11 11:10:00|12619.9|12608.9|12621.9|12609.9|12622.9|12610.9|12619.9|12608.9|89
1665486900000|2022-10-11 11:15:00|12620.9|12610.9|12620.9|12609.9|12623.9|12612.9|12617.9|12606.9|96
1665487200000|2022-10-11 11:20:00|12621.9|12610.9|12625.9|12613.9|12625.9|12614.9|12614.9|12603.9|199
1665487500000|2022-10-11 11:25:00|12624.9|12614.9|12624.9|12613.9|12628.9|12616.9|12622.9|12611.9|140
1665487800000|2022-10-11 11:30:00|12625.9|12614.9|12627.9|12616.9|12628.9|12617.9|12623.9|12611.9|83
1665488100000|2022-10-11 11:35:00|12626.9|12615.9|12634.9|12623.9|12636.9|12624.9|12626.9|12615.9|314
1665488400000|2022-10-11 11:40:00|12635.9|12622.9|12635.9|12624.9|12639.9|12628.9|12634.9|12622.9|285
1665488700000|2022-10-11 11:45:00|12634.9|12623.9|12631.9|12620.9|12635.9|12623.9|12629.9|12618.9|68
1665489000000|2022-10-11 11:50:00|12630.9|12619.9|12631.9|12620.9|12631.9|12620.9|12627.9|12616.9|76
1665489300000|2022-10-11 11:55:00|12630.9|12619.9|12637.9|12625.9|12637.9|12626.9|12629.9|12618.9|106
1665489600000|2022-10-11 12:00:00|12636.9|12624.9|12637.9|12626.9|12639.9|12628.9|12634.9|12623.9|136
1665489900000|2022-10-11 12:05:00|12636.9|12625.9|12636.9|12624.9|12638.9|12627.9|12634.9|12623.9|84
1665490200000|2022-10-11 12:10:00|12635.9|12625.9|12643.9|12632.9|12643.9|12632.9|12635.9|12624.9|145
1665490500000|2022-10-11 12:15:00|12644.9|12633.9|12638.9|12627.9|12644.9|12633.9|12636.9|12625.9|156
1665490800000|2022-10-11 12:20:00|12637.9|12626.9|12638.9|12627.9|12641.9|12630.9|12637.9|12626.9|82
1665491100000|2022-10-11 12:25:00|12639.9|12628.9|12645.9|12634.9|12646.9|12635.9|12638.9|12628.9|175
1665491400000|2022-10-11 12:30:00|12644.9|12633.9|12661.9|12650.9|12661.9|12650.9|12642.9|12631.9|835
1665491700000|2022-10-11 12:35:00|12662.9|12651.9|12651.9|12640.9|12662.9|12651.9|12651.9|12639.9|365
1665492000000|2022-10-11 12:40:00|12652.9|12641.9|12643.9|12632.9|12652.9|12641.9|12642.9|12630.9|389
1665492300000|2022-10-11 12:45:00|12644.9|12633.9|12645.9|12634.9|12649.9|12637.9|12642.9|12630.9|330
1665492600000|2022-10-11 12:50:00|12644.9|12633.9|12641.9|12630.9|12646.9|12635.9|12641.9|12630.9|196
1665492900000|2022-10-11 12:55:00|12642.9|12629.9|12636.9|12625.9|12642.9|12630.9|12632.9|12621.9|243
1665493200000|2022-10-11 13:00:00|12637.9|12626.9|12640.9|12628.9|12641.9|12630.9|12634.9|12623.9|168
1665493500000|2022-10-11 13:05:00|12639.9|12629.9|12638.9|12627.9|12641.9|12630.9|12636.9|12625.9|91
1665493800000|2022-10-11 13:10:00|12639.9|12628.9|12635.9|12624.9|12640.9|12629.9|12635.9|12624.9|85
1665494100000|2022-10-11 13:15:00|12636.9|12625.9|12637.9|12626.9|12638.9|12627.9|12634.9|12623.9|196
1665494400000|2022-10-11 13:20:00|12638.9|12627.9|12637.9|12626.9|12640.9|12628.9|12635.9|12624.9|231
1665494700000|2022-10-11 13:25:00|12636.9|12625.9|12623.9|12612.9|12637.9|12626.9|12623.9|12612.9|261
1665495000000|2022-10-11 13:30:00|12622.9|12611.9|12612.9|12600.9|12628.9|12617.9|12611.9|12599.9|947
1665495300000|2022-10-11 13:35:00|12610.9|12601.9|12600.9|12589.9|12615.9|12604.9|12600.9|12588.9|506
1665495600000|2022-10-11 13:40:00|12599.9|12588.9|12598.9|12587.9|12602.9|12591.9|12592.9|12581.9|750
1665495900000|2022-10-11 13:45:00|12599.9|12586.9|12592.9|12581.9|12604.9|12593.9|12588.9|12577.9|570
1665496200000|2022-10-11 13:50:00|12593.9|12582.9|12581.9|12569.9|12597.9|12586.9|12580.9|12568.9|872
1665496500000|2022-10-11 13:55:00|12580.9|12570.9|12571.9|12560.9|12585.9|12574.9|12571.9|12560.9|736
1665496800000|2022-10-11 14:00:00|12570.9|12559.9|12573.9|12562.9|12575.9|12564.9|12567.9|12555.9|876
1665497100000|2022-10-11 14:05:00|12574.9|12563.9|12581.9|12569.9|12582.9|12571.9|12570.9|12559.9|558
1665497400000|2022-10-11 14:10:00|12580.9|12570.9|12590.9|12579.9|12592.9|12580.9|12579.9|12568.9|484
1665497700000|2022-10-11 14:15:00|12591.9|12578.9|12592.9|12581.9|12598.9|12587.9|12586.9|12574.9|350
1665498000000|2022-10-11 14:20:00|12591.9|12580.9|12591.9|12579.9|12592.9|12581.9|12584.9|12573.9|425
1665498300000|2022-10-11 14:25:00|12590.9|12580.9|12590.9|12579.9|12599.9|12588.9|12589.9|12578.9|298
1665498600000|2022-10-11 14:30:00|12589.9|12578.9|12603.9|12591.9|12604.9|12592.9|12584.9|12572.9|487
1665498900000|2022-10-11 14:35:00|12604.9|12592.9|12609.9|12598.9|12609.9|12598.9|12599.9|12588.9|337
1665499200000|2022-10-11 14:40:00|12610.9|12599.9|12611.9|12600.9|12621.9|12610.9|12609.9|12597.9|518
1665499500000|2022-10-11 14:45:00|12612.9|12601.9|12600.9|12589.9|12614.9|12603.9|12600.9|12589.9|255
1665499800000|2022-10-11 14:50:00|12601.9|12590.9|12602.9|12591.9|12608.9|12597.9|12597.9|12586.9|255
1665500100000|2022-10-11 14:55:00|12601.9|12590.9|12597.9|12586.9|12608.9|12597.9|12595.9|12584.9|419
1665500400000|2022-10-11 15:00:00|12596.9|12585.9|12623.9|12612.9|12626.9|12615.9|12596.9|12585.9|647
1665500700000|2022-10-11 15:05:00|12624.9|12611.9|12617.9|12606.9|12625.9|12613.9|12612.9|12601.9|287
1665501000000|2022-10-11 15:10:00|12618.9|12607.9|12620.9|12609.9|12621.9|12610.9|12611.9|12600.9|230
1665501300000|2022-10-11 15:15:00|12621.9|12608.9|12620.9|12609.9|12624.9|12613.9|12617.9|12606.9|265
1665501600000|2022-10-11 15:20:00|12621.9|12610.9|12619.9|12608.9|12625.9|12613.9|12618.9|12607.9|251
1665501900000|2022-10-11 15:25:00|12618.9|12607.9|12622.9|12610.9|12623.9|12612.9|12618.9|12607.9|239
1665502200000|2022-10-11 15:30:00|12623.9|12611.9|12631.9|12620.9|12632.9|12621.9|12621.9|12610.9|452
1665502500000|2022-10-11 15:35:00|12632.9|12621.9|12632.9|12621.9|12639.9|12628.9|12631.9|12620.9|938
1665502800000|2022-10-11 15:40:00|12633.9|12622.9|12646.9|12635.9|12646.9|12635.9|12631.9|12620.9|343
1665503100000|2022-10-11 15:45:00|12645.9|12634.9|12647.9|12636.9|12648.9|12637.9|12641.9|12630.9|764
1665503400000|2022-10-11 15:50:00|12648.9|12637.9|12647.9|12636.9|12651.9|12640.9|12645.9|12634.9|591
1665503700000|2022-10-11 15:55:00|12646.9|12635.9|12647.9|12636.9|12649.9|12638.9|12644.9|12633.9|539
1665504000000|2022-10-11 16:00:00|12648.9|12637.9|12634.9|12623.9|12648.9|12637.9|12633.9|12622.9|317
1665504300000|2022-10-11 16:05:00|12635.9|12624.9|12627.9|12616.9|12635.9|12624.9|12621.9|12609.9|459
1665504600000|2022-10-11 16:10:00|12628.9|12617.9|12639.9|12628.9|12639.9|12628.9|12627.9|12616.9|161
1665504900000|2022-10-11 16:15:00|12640.9|12627.9|12648.9|12637.9|12648.9|12637.9|12638.9|12627.9|144
1665505200000|2022-10-11 16:20:00|12647.9|12636.9|12647.9|12636.9|12650.9|12639.9|12643.9|12632.9|290
1665505500000|2022-10-11 16:25:00|12648.9|12637.9|12644.9|12633.9|12648.9|12637.9|12643.9|12632.9|233
1665505800000|2022-10-11 16:30:00|12645.9|12634.9|12647.9|12636.9|12648.9|12637.9|12645.9|12634.9|138
1665506100000|2022-10-11 16:35:00|12646.9|12635.9|12650.9|12639.9|12650.9|12639.9|12644.9|12633.9|92
1665506400000|2022-10-11 16:40:00|12649.9|12638.9|12654.9|12643.9|12655.9|12644.9|12648.9|12637.9|468
1665506700000|2022-10-11 16:45:00|12655.9|12644.9|12654.9|12643.9|12657.9|12646.9|12652.9|12641.9|772
1665507000000|2022-10-11 16:50:00|12653.9|12642.9|12649.9|12638.9|12655.9|12644.9|12648.9|12636.9|261
1665507300000|2022-10-11 16:55:00|12648.9|12637.9|12649.9|12638.9|12651.9|12640.9|12647.9|12636.9|253
1665507600000|2022-10-11 17:00:00|12648.9|12637.9|12647.9|12636.9|12650.9|12639.9|12646.9|12635.9|283
1665507900000|2022-10-11 17:05:00|12648.9|12637.9|12648.9|12636.9|12649.9|12638.9|12644.9|12632.9|246
1665508200000|2022-10-11 17:10:00|12647.9|12637.9|12646.9|12635.9|12649.9|12638.9|12645.9|12634.9|164
1665508500000|2022-10-11 17:15:00|12647.9|12636.9|12646.9|12634.9|12648.9|12637.9|12642.9|12630.9|156
1665508800000|2022-10-11 17:20:00|12645.9|12633.9|12648.9|12636.9|12648.9|12637.9|12644.9|12633.9|129
1665509100000|2022-10-11 17:25:00|12647.9|12637.9|12637.9|12625.9|12647.9|12637.9|12635.9|12624.9|296
1665509400000|2022-10-11 17:30:00|12636.9|12626.9|12640.9|12629.9|12640.9|12629.9|12633.9|12622.9|236
1665509700000|2022-10-11 17:35:00|12639.9|12628.9|12639.9|12628.9|12640.9|12629.9|12636.9|12625.9|95
1665510000000|2022-10-11 17:40:00|12638.9|12627.9|12639.9|12628.9|12641.9|12630.9|12637.9|12626.9|94
1665510300000|2022-10-11 17:45:00|12640.9|12629.9|12638.9|12627.9|12643.9|12632.9|12638.9|12627.9|79
1665510600000|2022-10-11 17:50:00|12637.9|12626.9|12638.9|12626.9|12641.9|12630.9|12634.9|12623.9|145
1665510900000|2022-10-11 17:55:00|12637.9|12625.9|12639.9|12628.9|12640.9|12629.9|12636.9|12625.9|163
1665511200000|2022-10-11 18:00:00|12640.9|12627.9|12640.9|12628.9|12641.9|12630.9|12636.9|12625.9|74
1665511500000|2022-10-11 18:05:00|12639.9|12629.9|12636.9|12625.9|12642.9|12631.9|12634.9|12623.9|90
1665511800000|2022-10-11 18:10:00|12637.9|12624.9|12633.9|12622.9|12637.9|12625.9|12631.9|12619.9|111
1665512100000|2022-10-11 18:15:00|12632.9|12621.9|12629.9|12618.9|12634.9|12622.9|12629.9|12618.9|58
1665512400000|2022-10-11 18:20:00|12628.9|12617.9|12637.9|12626.9|12637.9|12626.9|12628.9|12617.9|153
1665512700000|2022-10-11 18:25:00|12638.9|12628.9|12638.9|12627.9|12639.9|12628.9|12635.9|12624.9|103
1665513000000|2022-10-11 18:30:00|12639.9|12626.9|12641.9|12629.9|12642.9|12631.9|12637.9|12626.9|83
1665513300000|2022-10-11 18:35:00|12640.9|12628.9|12638.9|12627.9|12640.9|12629.9|12636.9|12625.9|95
1665513600000|2022-10-11 18:40:00|12639.9|12628.9|12630.4|12620.4|12641.9|12630.9|12630.4|12619.9|95
1665513900000|2022-10-11 18:45:00|12629.9|12619.9|12609.9|12599.9|12630.4|12620.4|12608.4|12598.4|502
1665514200000|2022-10-11 18:50:00|12609.4|12599.4|12603.4|12593.4|12611.4|12601.4|12602.9|12592.9|393
1665514500000|2022-10-11 18:55:00|12602.9|12592.9|12589.9|12579.9|12603.4|12593.4|12588.4|12578.4|474
1665514800000|2022-10-11 19:00:00|12589.4|12579.4|12586.9|12576.9|12594.4|12584.4|12585.4|12575.4|304
1665515100000|2022-10-11 19:05:00|12587.4|12577.4|12586.9|12576.9|12592.4|12582.4|12585.4|12575.4|221
1665515400000|2022-10-11 19:10:00|12586.4|12576.4|12586.4|12576.4|12588.9|12578.9|12579.4|12569.4|740
1665515700000|2022-10-11 19:15:00|12585.4|12575.4|12590.4|12580.4|12592.4|12582.4|12581.4|12571.4|214
1665516000000|2022-10-11 19:20:00|12590.9|12580.9|12594.9|12584.9|12598.4|12588.4|12588.4|12578.4|357
1665516300000|2022-10-11 19:25:00|12595.9|12585.9|12594.9|12584.9|12598.4|12588.4|12588.4|12578.4|129
1665516600000|2022-10-11 19:30:00|12595.4|12585.4|12594.9|12584.9|12596.4|12586.4|12588.4|12578.4|127
1665516900000|2022-10-11 19:35:00|12594.4|12584.4|12602.9|12592.9|12604.9|12594.9|12594.4|12584.4|113
1665517200000|2022-10-11 19:40:00|12603.4|12593.4|12600.4|12590.4|12603.4|12593.4|12594.4|12584.4|335
1665517500000|2022-10-11 19:45:00|12600.9|12590.9|12604.4|12594.4|12605.4|12595.4|12599.4|12589.4|77
1665517800000|2022-10-11 19:50:00|12601.9|12591.9|12600.9|12590.9|12601.9|12591.9|12595.9|12585.9|119
1665518100000|2022-10-11 19:55:00|12601.4|12591.4|12597.9|12587.9|12605.4|12595.4|12597.4|12587.4|103
1665518400000|2022-10-11 20:00:00|12598.4|12588.4|12597.9|12587.9|12602.4|12592.4|12597.4|12587.4|50
1665518700000|2022-10-11 20:05:00|12597.4|12587.4|12602.9|12592.9|12603.4|12593.4|12597.4|12587.4|36
1665519000000|2022-10-11 20:10:00|12603.4|12593.4|12606.4|12596.4|12606.4|12596.4|12602.4|12592.4|32
1665519300000|2022-10-11 20:15:00|12605.4|12595.4|12604.4|12594.4|12605.9|12595.9|12602.4|12592.4|21
1665519600000|2022-10-11 20:20:00|12605.4|12595.4|12606.9|12596.9|12606.9|12596.9|12604.9|12594.9|7
1665519900000|2022-10-11 20:25:00|12606.4|12596.4|12604.9|12594.9|12607.4|12597.4|12604.9|12594.9|7
1665520200000|2022-10-11 20:30:00|12605.4|12595.4|12605.9|12595.9|12606.4|12596.4|12603.4|12593.4|24
1665520500000|2022-10-11 20:35:00|12605.4|12595.4|12604.9|12594.9|12606.4|12596.4|12604.4|12594.4|3
1665520800000|2022-10-11 20:40:00|12605.4|12595.4|12604.9|12594.9|12606.4|12596.4|12604.4|12594.4|29
1665521100000|2022-10-11 20:45:00|12605.4|12595.4|12605.9|12595.9|12605.9|12595.9|12604.4|12594.4|8
1665521400000|2022-10-11 20:50:00|12606.4|12596.4|12607.4|12597.4|12607.9|12597.9|12606.4|12596.4|33
1665521700000|2022-10-11 20:55:00|12606.9|12596.9|12609.4|12599.4|12609.4|12599.4|12605.4|12595.4|26
1665522000000|2022-10-11 21:00:00|12608.4|12598.4|12608.9|12598.9|12609.4|12599.4|12607.4|12597.4|1
1665522300000|2022-10-11 21:05:00|12603.9|12593.9|12604.9|12594.9|12604.9|12594.9|12603.9|12593.9|4
1665522900000|2022-10-11 21:15:00|12612.1|12588.1|12611.7|12587.7|12612.2|12588.2|12611.5|12587.5|0
1665523200000|2022-10-11 21:20:00|12611.8|12587.8|12611.4|12587.4|12611.8|12587.8|12611|12587|0
1665523500000|2022-10-11 21:25:00|12611.6|12587.6|12610.8|12586.8|12612|12588|12610.4|12586.4|0
1665523800000|2022-10-11 21:30:00|12610.7|12586.7|12610.7|12586.7|12610.9|12586.9|12608.9|12584.9|0
1665524100000|2022-10-11 21:35:00|12610.5|12586.5|12610.5|12586.5|12610.7|12586.7|12608.9|12584.9|0
1665524400000|2022-10-11 21:40:00|12610.4|12586.4|12611.3|12587.3|12611.3|12587.3|12609.6|12585.6|0
1665524700000|2022-10-11 21:45:00|12610.7|12586.7|12611.5|12587.5|12611.7|12587.7|12610.7|12586.7|0
1665525000000|2022-10-11 21:50:00|12611.4|12587.4|12611.2|12587.2|12612.2|12588.2|12610.8|12586.8|0
1665525300000|2022-10-11 21:55:00|12611|12587|12611.6|12587.6|12611.9|12587.9|12609.6|12585.6|0
1665525600000|2022-10-11 22:00:00|12611.5|12587.5|12604.2|12580.2|12611.5|12587.5|12601.1|12577.1|0
1665525900000|2022-10-11 22:05:00|12604.5|12580.5|12607.7|12583.7|12608|12584|12604.2|12580.2|0
1665526200000|2022-10-11 22:10:00|12608|12584|12604.5|12580.5|12610.1|12586.1|12601.7|12577.7|0
1665526500000|2022-10-11 22:15:00|12604.8|12580.8|12610.1|12586.1|12611.5|12587.5|12603.8|12579.8|0
1665526800000|2022-10-11 22:20:00|12610.7|12586.7|12607.3|12583.3|12610.8|12586.8|12605.2|12581.2|0
1665527100000|2022-10-11 22:25:00|12607.6|12583.6|12599.6|12575.6|12608|12584|12599.6|12575.6|0
1665527400000|2022-10-11 22:30:00|12600.3|12576.3|12593.3|12569.3|12601.7|12577.7|12592.6|12568.6|0
1665527700000|2022-10-11 22:35:00|12593.9|12569.9|12599.6|12575.6|12599.6|12575.6|12591.8|12567.8|0
1665528000000|2022-10-11 22:40:00|12599.2|12575.2|12603.7|12579.7|12604.1|12580.1|12598.8|12574.8|0
1665528300000|2022-10-11 22:45:00|12604|12580|12599.4|12575.4|12604.4|12580.4|12599|12575|0
1665528600000|2022-10-11 22:50:00|12599.7|12575.7|12601.5|12577.5|12602.9|12578.9|12598.7|12574.7|0
1665528900000|2022-10-11 22:55:00|12601.8|12577.8|12600.8|12576.8|12602.9|12578.9|12598.7|12574.7|0
1665529200000|2022-10-11 23:00:00|12602|12578|12607.1|12583.1|12608.1|12584.1|12601.1|12577.1|0
1665529500000|2022-10-11 23:05:00|12606.7|12582.7|12605.8|12581.8|12608.5|12584.5|12605.8|12581.8|0
1665529800000|2022-10-11 23:10:00|12605.1|12581.1|12600.6|12576.6|12605.1|12581.1|12600.3|12576.3|0
1665530100000|2022-10-11 23:15:00|12600.3|12576.3|12603.8|12579.8|12604.5|12580.5|12597.5|12573.5|0
1665530400000|2022-10-11 23:20:00|12605|12581|12596.8|12572.8|12605.1|12581.1|12596.8|12572.8|0
1665530700000|2022-10-11 23:25:00|12596.4|12572.4|12589.3|12565.3|12597.5|12573.5|12589.3|12565.3|0
1665531000000|2022-10-11 23:30:00|12589.6|12565.6|12595.6|12571.6|12597.7|12573.7|12589.3|12565.3|0
1665531300000|2022-10-11 23:35:00|12596.2|12572.2|12594.2|12570.2|12598.4|12574.4|12593.5|12569.5|0
1665531600000|2022-10-11 23:40:00|12594.5|12570.5|12595.9|12571.9|12597.7|12573.7|12594.2|12570.2|0
1665531900000|2022-10-11 23:45:00|12596.3|12572.3|12601.3|12577.3|12603.3|12579.3|12595.9|12571.9|0
1665532200000|2022-10-11 23:50:00|12601.9|12577.9|12597.1|12573.1|12601.9|12577.9|12595|12571|0
1665532500000|2022-10-11 23:55:00|12597.4|12573.4|12601.9|12577.9|12603.3|12579.3|12596.7|12572.7|0
1665532800000|2022-10-12 00:00:00|12600.7|12576.7|12594.8|12570.8|12610.3|12586.3|12584.3|12560.3|0
1665533100000|2022-10-12 00:05:00|12595.4|12571.4|12584.9|12560.9|12595.5|12571.5|12582.9|12558.9|0
1665533400000|2022-10-12 00:10:00|12584.2|12560.2|12586.9|12562.9|12587.6|12563.6|12579.3|12555.3|0
1665533700000|2022-10-12 00:15:00|12587.6|12563.6|12595.3|12571.3|12597.2|12573.2|12587.1|12563.1|0
1665534000000|2022-10-12 00:20:00|12595|12571|12603.2|12579.2|12611.6|12587.6|12594.6|12570.6|0
1665534300000|2022-10-12 00:25:00|12602.6|12578.6|12593.5|12569.5|12604.7|12580.7|12593.1|12569.1|0
1665534600000|2022-10-12 00:30:00|12593.8|12569.8|12602|12578|12602|12578|12591.9|12567.9|0
1665534900000|2022-10-12 00:35:00|12602.1|12578.1|12597.9|12573.9|12602.6|12578.6|12595.4|12571.4|0
1665535200000|2022-10-12 00:40:00|12598.2|12574.2|12606.7|12582.7|12608.8|12584.8|12596|12572|0
1665535500000|2022-10-12 00:45:00|12607.3|12583.3|12625.8|12601.8|12628|12604|12604.5|12580.5|0
1665535800000|2022-10-12 00:50:00|12625.5|12601.5|12618.6|12594.6|12625.8|12601.8|12614.8|12590.8|0
1665536100000|2022-10-12 00:55:00|12619.2|12595.2|12617.6|12593.6|12620.7|12596.7|12614.5|12590.5|0
1665536400000|2022-10-12 01:00:00|12625.6|12615.6|12629.1|12619.1|12641.6|12631.6|12625.1|12615.1|3172
1665536700000|2022-10-12 01:05:00|12629.6|12619.6|12604.1|12594.1|12629.6|12619.6|12603.1|12593.1|1775
1665537000000|2022-10-12 01:10:00|12603.1|12593.1|12572.1|12562.1|12603.6|12593.6|12571.6|12561.6|2176
1665537300000|2022-10-12 01:15:00|12572.6|12562.6|12595.6|12585.6|12600.1|12590.1|12571.6|12561.6|2515
1665537600000|2022-10-12 01:20:00|12597.6|12587.6|12589.6|12579.6|12614.6|12604.6|12589.6|12579.6|1466
1665537900000|2022-10-12 01:25:00|12590.1|12580.1|12564.1|12554.1|12599.6|12589.6|12562.6|12552.6|2351
1665538200000|2022-10-12 01:30:00|12564.6|12554.6|12558.6|12548.6|12579.1|12569.1|12532.1|12522.1|17763
1665538500000|2022-10-12 01:35:00|12558.1|12548.1|12530.1|12520.1|12576.1|12566.1|12525.1|12515.1|9566
1665538800000|2022-10-12 01:40:00|12529.1|12519.1|12513.1|12503.1|12537.1|12527.1|12510.1|12500.1|7657
1665539100000|2022-10-12 01:45:00|12512.6|12502.6|12490.6|12480.6|12516.6|12506.6|12476.6|12466.6|11029
1665539400000|2022-10-12 01:50:00|12491.6|12481.6|12451.6|12441.6|12500.6|12490.6|12442.6|12432.6|8492
1665539700000|2022-10-12 01:55:00|12452.6|12442.6|12444.6|12434.6|12457.6|12447.6|12427.6|12417.6|7207
1665540000000|2022-10-12 02:00:00|12443.6|12433.6|12441.6|12431.6|12469.6|12459.6|12429.6|12419.6|6451
1665540300000|2022-10-12 02:05:00|12440.6|12430.6|12414.6|12404.6|12451.6|12441.6|12413.6|12403.6|5223
1665540600000|2022-10-12 02:10:00|12413.6|12403.6|12358.6|12348.6|12419.6|12409.6|12348.6|12338.6|10945
1665540900000|2022-10-12 02:15:00|12357.6|12347.6|12388.6|12378.6|12390.6|12380.6|12336.6|12326.6|7560
1665541200000|2022-10-12 02:20:00|12387.6|12377.6|12416.6|12406.6|12424.6|12414.6|12382.6|12372.6|4501
1665541500000|2022-10-12 02:25:00|12418.6|12408.6|12417.6|12407.6|12448.6|12438.6|12409.6|12399.6|4654
1665541800000|2022-10-12 02:30:00|12416.6|12406.6|12421.6|12411.6|12435.6|12425.6|12399.6|12389.6|3465
1665542100000|2022-10-12 02:35:00|12422.6|12412.6|12396.6|12386.6|12443.6|12433.6|12390.6|12380.6|4201
1665542400000|2022-10-12 02:40:00|12395.6|12385.6|12378.6|12368.6|12395.6|12385.6|12373.6|12363.6|3014
1665542700000|2022-10-12 02:45:00|12380.6|12370.6|12400.6|12390.6|12400.6|12390.6|12372.6|12362.6|2597
1665543000000|2022-10-12 02:50:00|12401.6|12391.6|12392.6|12382.6|12408.6|12398.6|12384.6|12374.6|3430
1665543300000|2022-10-12 02:55:00|12391.6|12381.6|12385.6|12375.6|12404.6|12394.6|12378.6|12368.6|2048
1665543600000|2022-10-12 03:00:00|12384.6|12374.6|12401.6|12391.6|12415.6|12405.6|12384.6|12374.6|3452
1665543900000|2022-10-12 03:05:00|12400.6|12390.6|12397.6|12387.6|12418.6|12408.6|12394.6|12384.6|1876
1665544200000|2022-10-12 03:10:00|12399.6|12389.6|12394.6|12384.6|12401.6|12391.6|12388.6|12378.6|2311
1665544500000|2022-10-12 03:15:00|12395.6|12385.6|12392.6|12382.6|12423.6|12413.6|12389.6|12379.6|2889
1665544800000|2022-10-12 03:20:00|12393.6|12383.6|12381.6|12371.6|12395.6|12385.6|12381.6|12371.6|1416
1665545100000|2022-10-12 03:25:00|12380.6|12370.6|12390.6|12380.6|12391.6|12381.6|12366.6|12356.6|2976
1665545400000|2022-10-12 03:30:00|12389.6|12379.6|12387.6|12377.6|12392.6|12382.6|12385.6|12375.6|510
1665545700000|2022-10-12 03:35:00|12388.6|12378.6|12391.6|12381.6|12394.6|12384.6|12387.6|12377.6|562
1665546000000|2022-10-12 03:40:00|12392.6|12382.6|12383.6|12373.6|12394.6|12384.6|12383.6|12373.6|488
1665546300000|2022-10-12 03:45:00|12384.6|12374.6|12386.6|12376.6|12388.6|12378.6|12384.6|12374.6|398
1665546600000|2022-10-12 03:50:00|12385.6|12375.6|12390.6|12380.6|12390.6|12380.6|12383.6|12373.6|456
1665546900000|2022-10-12 03:55:00|12389.6|12379.6|12392.6|12382.6|12394.6|12384.6|12389.6|12379.6|487
1665547200000|2022-10-12 04:00:00|12391.6|12381.6|12408.6|12398.6|12408.6|12398.6|12389.6|12379.6|912
1665547500000|2022-10-12 04:05:00|12407.6|12397.6|12400.6|12390.6|12410.6|12400.6|12398.6|12388.6|771
1665547800000|2022-10-12 04:10:00|12401.6|12391.6|12420.6|12410.6|12421.6|12411.6|12400.6|12390.6|1406
1665548100000|2022-10-12 04:15:00|12422.6|12412.6|12426.6|12416.6|12428.6|12418.6|12415.6|12405.6|755
1665548400000|2022-10-12 04:20:00|12427.6|12417.6|12418.6|12408.6|12427.6|12417.6|12416.6|12406.6|337
1665548700000|2022-10-12 04:25:00|12419.6|12409.6|12417.6|12407.6|12422.6|12412.6|12415.6|12405.6|313
1665549000000|2022-10-12 04:30:00|12418.6|12408.6|12407.6|12397.6|12418.6|12408.6|12405.6|12395.6|729
1665549300000|2022-10-12 04:35:00|12408.6|12398.6|12404.6|12394.6|12410.6|12400.6|12403.6|12393.6|583
1665549600000|2022-10-12 04:40:00|12405.6|12395.6|12410.6|12400.6|12410.6|12400.6|12405.6|12395.6|371
1665549900000|2022-10-12 04:45:00|12409.6|12399.6|12405.6|12395.6|12410.6|12400.6|12404.6|12394.6|745
1665550200000|2022-10-12 04:50:00|12406.6|12396.6|12403.6|12393.6|12408.6|12398.6|12402.6|12392.6|498
1665550500000|2022-10-12 04:55:00|12402.6|12392.6|12405.6|12395.6|12406.6|12396.6|12402.6|12392.6|452
1665550800000|2022-10-12 05:00:00|12406.6|12396.6|12364.6|12354.6|12411.6|12401.6|12364.6|12354.6|4004
1665551100000|2022-10-12 05:05:00|12363.6|12353.6|12342.6|12332.6|12370.6|12360.6|12341.6|12331.6|4009
1665551400000|2022-10-12 05:10:00|12341.6|12331.6|12362.6|12352.6|12370.6|12360.6|12325.6|12315.6|4378
1665551700000|2022-10-12 05:15:00|12361.6|12351.6|12369.6|12359.6|12374.6|12364.6|12352.6|12342.6|2507
1665552000000|2022-10-12 05:20:00|12370.6|12360.6|12400.6|12390.6|12400.6|12390.6|12350.6|12340.6|3604
1665552300000|2022-10-12 05:25:00|12401.6|12391.6|12415.6|12405.6|12417.6|12407.6|12388.6|12378.6|4765
1665552600000|2022-10-12 05:30:00|12414.6|12404.6|12440.6|12430.6|12449.6|12439.6|12399.6|12389.6|5329
1665552900000|2022-10-12 05:35:00|12441.6|12431.6|12463.6|12453.6|12482.6|12472.6|12441.6|12431.6|6047
1665553200000|2022-10-12 05:40:00|12464.6|12454.6|12514.6|12504.6|12514.6|12504.6|12455.6|12445.6|6379
1665553500000|2022-10-12 05:45:00|12513.6|12503.6|12567.6|12557.6|12569.6|12559.6|12504.6|12494.6|9401
1665553800000|2022-10-12 05:50:00|12566.6|12556.6|12580.6|12570.6|12592.6|12582.6|12536.6|12526.6|7078
1665554100000|2022-10-12 05:55:00|12581.6|12571.6|12564.6|12554.6|12599.6|12589.6|12564.6|12554.6|6010
1665554400000|2022-10-12 06:00:00|12560.6|12550.6|12542.6|12532.6|12568.6|12558.6|12528.6|12518.6|4837
1665554700000|2022-10-12 06:05:00|12540.6|12530.6|12542.6|12532.6|12579.6|12569.6|12538.6|12528.6|5249
1665555000000|2022-10-12 06:10:00|12541.6|12531.6|12599.6|12589.6|12600.6|12590.6|12541.6|12531.6|4690
1665555300000|2022-10-12 06:15:00|12598.6|12588.6|12625.6|12615.6|12649.6|12639.6|12597.6|12587.6|9689
1665555600000|2022-10-12 06:20:00|12623.6|12613.6|12632.6|12622.6|12638.6|12628.6|12604.6|12594.6|4165
1665555900000|2022-10-12 06:25:00|12634.6|12624.6|12646.6|12636.6|12666.6|12656.6|12623.6|12613.6|5578
1665556200000|2022-10-12 06:30:00|12645.6|12635.6|12640.6|12630.6|12647.6|12637.6|12617.6|12607.6|4909
1665556500000|2022-10-12 06:35:00|12641.6|12631.6|12657.6|12647.6|12659.6|12649.6|12640.6|12630.6|4319
1665556800000|2022-10-12 06:40:00|12658.6|12648.6|12661.6|12651.6|12661.6|12651.6|12620.6|12610.6|5478
1665557100000|2022-10-12 06:45:00|12662.6|12652.6|12698.6|12688.6|12698.6|12688.6|12654.6|12644.6|8744
1665557400000|2022-10-12 06:50:00|12697.6|12687.6|12687.6|12677.6|12703.6|12693.6|12672.6|12662.6|6702
1665557700000|2022-10-12 06:55:00|12685.6|12675.6|12676.6|12666.6|12686.6|12676.6|12673.6|12663.6|5393
1665558000000|2022-10-12 07:00:00|12677.6|12665.6|12648.6|12636.6|12677.6|12665.6|12646.6|12635.6|4777
1665558300000|2022-10-12 07:05:00|12646.6|12637.6|12641.6|12630.6|12652.6|12641.6|12639.6|12628.6|1552
1665558600000|2022-10-12 07:10:00|12640.6|12629.6|12636.6|12624.6|12646.6|12634.6|12634.6|12623.6|1812
1665558900000|2022-10-12 07:15:00|12635.6|12623.6|12640.6|12629.6|12642.6|12630.6|12626.6|12615.6|1403
1665559200000|2022-10-12 07:20:00|12639.6|12628.6|12647.6|12636.6|12655.6|12643.6|12638.6|12627.6|975
1665559500000|2022-10-12 07:25:00|12646.6|12635.6|12622.6|12610.6|12648.6|12637.6|12617.6|12605.6|1668
1665559800000|2022-10-12 07:30:00|12621.6|12611.6|12620.6|12609.6|12623.6|12612.6|12614.6|12603.6|1681
1665560100000|2022-10-12 07:35:00|12619.6|12608.6|12621.6|12610.6|12627.6|12616.6|12618.6|12607.6|627
1665560400000|2022-10-12 07:40:00|12620.6|12609.6|12613.6|12601.6|12620.6|12609.6|12611.6|12600.6|1447
1665560700000|2022-10-12 07:45:00|12612.6|12600.6|12605.6|12593.6|12618.6|12606.6|12604.6|12592.6|897
1665561000000|2022-10-12 07:50:00|12604.6|12592.6|12609.6|12598.6|12613.6|12601.6|12603.6|12592.6|694
1665561300000|2022-10-12 07:55:00|12608.6|12597.6|12610.6|12599.6|12610.6|12599.6|12604.6|12593.6|330
1665561600000|2022-10-12 08:00:00|12609.6|12598.6|12625.6|12613.6|12625.6|12614.6|12606.6|12595.6|682
1665561900000|2022-10-12 08:05:00|12624.6|12612.6|12624.6|12613.6|12629.6|12618.6|12620.6|12609.6|559
1665562200000|2022-10-12 08:10:00|12625.6|12614.6|12619.6|12608.6|12626.6|12615.6|12617.6|12606.6|419
1665562500000|2022-10-12 08:15:00|12618.6|12607.6|12617.6|12606.6|12626.6|12614.6|12617.6|12605.6|406
1665562800000|2022-10-12 08:20:00|12618.6|12607.6|12612.6|12601.6|12618.6|12607.6|12612.6|12601.6|413
1665563100000|2022-10-12 08:25:00|12611.6|12600.6|12605.6|12594.6|12613.6|12601.6|12605.6|12594.6|1323
1665563400000|2022-10-12 08:30:00|12620.4|12596.4|12603.4|12579.4|12622.4|12598.4|12603.4|12579.4|0
1665563700000|2022-10-12 08:35:00|12603.8|12579.8|12604.3|12580.3|12608.8|12584.8|12596.9|12572.9|2226
1665564000000|2022-10-12 08:40:00|12604.6|12580.6|12608.3|12584.3|12614.6|12590.6|12602.7|12578.7|0
1665564300000|2022-10-12 08:45:00|12608.6|12584.6|12613.8|12589.8|12619.9|12595.9|12602.7|12578.7|0
1665564600000|2022-10-12 08:50:00|12614.1|12590.1|12613.3|12589.3|12615.8|12591.8|12607.1|12583.1|0
1665564900000|2022-10-12 08:55:00|12613.6|12589.6|12610.2|12586.2|12618.6|12594.6|12609.3|12585.3|0
1665565200000|2022-10-12 09:00:00|12609.5|12585.5|12613.6|12602.6|12613.6|12602.6|12590.6|12578.6|1076
1665565500000|2022-10-12 09:05:00|12614.6|12603.6|12613.6|12601.6|12618.6|12607.6|12610.6|12599.6|136
1665565800000|2022-10-12 09:10:00|12612.6|12600.6|12614.6|12603.6|12616.6|12605.6|12610.6|12599.6|220
1665566100000|2022-10-12 09:15:00|12615.6|12604.6|12614.6|12602.6|12618.6|12606.6|12613.6|12601.6|496
1665566400000|2022-10-12 09:20:00|12613.6|12603.6|12613.6|12601.6|12613.6|12603.6|12605.6|12594.6|384
1665566700000|2022-10-12 09:25:00|12614.6|12602.6|12629.6|12617.6|12629.6|12617.6|12613.6|12602.6|227
1665567000000|2022-10-12 09:30:00|12628.6|12616.6|12629.6|12618.6|12631.6|12619.6|12622.6|12611.6|695
1665567300000|2022-10-12 09:35:00|12628.6|12617.6|12623.6|12612.6|12628.6|12617.6|12620.6|12608.6|341
1665567600000|2022-10-12 09:40:00|12624.6|12613.6|12616.6|12604.6|12628.6|12616.6|12614.6|12603.6|362
1665567900000|2022-10-12 09:45:00|12615.6|12605.6|12605.6|12594.6|12615.6|12605.6|12605.6|12594.6|404
1665568200000|2022-10-12 09:50:00|12606.6|12595.6|12599.6|12588.6|12608.6|12597.6|12598.6|12587.6|433
1665568500000|2022-10-12 09:55:00|12600.6|12589.6|12601.6|12590.6|12603.6|12592.6|12599.6|12588.6|319
1665568800000|2022-10-12 10:00:00|12600.6|12589.6|12603.6|12592.6|12606.6|12595.6|12600.6|12589.6|154
1665569100000|2022-10-12 10:05:00|12604.6|12593.6|12602.6|12591.6|12605.6|12594.6|12602.6|12591.6|138
1665569400000|2022-10-12 10:10:00|12603.6|12592.6|12600.6|12589.6|12605.6|12594.6|12600.6|12589.6|192
1665569700000|2022-10-12 10:15:00|12601.6|12590.6|12599.6|12588.6|12602.6|12591.6|12598.6|12587.6|104
1665570000000|2022-10-12 10:20:00|12600.6|12587.6|12598.6|12587.6|12600.6|12589.6|12597.6|12585.6|121
1665570300000|2022-10-12 10:25:00|12599.6|12586.6|12603.6|12591.6|12603.6|12592.6|12594.6|12583.6|279
1665570600000|2022-10-12 10:30:00|12602.6|12590.6|12601.6|12590.6|12603.6|12590.6|12598.6|12586.6|124
1665570900000|2022-10-12 10:35:00|12600.6|12589.6|12603.6|12592.6|12604.6|12593.6|12600.6|12589.6|18
1665571200000|2022-10-12 10:40:00|12604.6|12591.6|12602.6|12591.6|12611.6|12600.6|12597.6|12586.6|1159
1665571500000|2022-10-12 10:45:00|12603.6|12592.6|12608.6|12596.6|12613.6|12601.6|12602.6|12591.6|521
1665571800000|2022-10-12 10:50:00|12609.6|12597.6|12611.6|12600.6|12611.6|12600.6|12603.6|12592.6|240
1665572100000|2022-10-12 10:55:00|12612.6|12601.6|12620.6|12609.6|12620.6|12609.6|12612.6|12601.6|313
1665572400000|2022-10-12 11:00:00|12621.6|12610.6|12622.6|12611.6|12627.6|12616.6|12621.6|12609.6|391
1665572700000|2022-10-12 11:05:00|12623.6|12612.6|12623.6|12611.6|12625.6|12614.6|12621.6|12610.6|97
1665573000000|2022-10-12 11:10:00|12624.6|12612.6|12616.6|12605.6|12624.6|12613.6|12612.6|12601.6|194
1665573300000|2022-10-12 11:15:00|12615.6|12604.6|12610.6|12599.6|12616.6|12604.6|12609.6|12597.6|165
1665573600000|2022-10-12 11:20:00|12611.6|12598.6|12621.6|12610.6|12621.6|12610.6|12610.6|12598.6|71
1665573900000|2022-10-12 11:25:00|12620.6|12609.6|12624.6|12613.6|12624.6|12613.6|12620.6|12609.6|104
1665574200000|2022-10-12 11:30:00|12623.6|12612.6|12621.6|12610.6|12624.6|12613.6|12620.6|12608.6|135
1665574500000|2022-10-12 11:35:00|12620.6|12609.6|12623.6|12612.6|12627.6|12615.6|12618.6|12607.6|307
1665574800000|2022-10-12 11:40:00|12624.6|12611.6|12621.6|12610.6|12624.6|12611.6|12619.6|12608.6|49
1665575100000|2022-10-12 11:45:00|12620.6|12609.6|12620.6|12609.6|12621.6|12610.6|12618.6|12607.6|68
1665575400000|2022-10-12 11:50:00|12619.6|12608.6|12620.6|12609.6|12621.6|12609.6|12617.6|12606.6|84
1665575700000|2022-10-12 11:55:00|12619.6|12608.6|12617.6|12606.6|12622.6|12611.6|12617.6|12605.6|107
1665576000000|2022-10-12 12:00:00|12618.6|12607.6|12618.6|12607.6|12621.6|12610.6|12618.6|12607.6|86
1665576300000|2022-10-12 12:05:00|12617.6|12606.6|12614.6|12603.6|12617.6|12606.6|12610.6|12599.6|280
1665576600000|2022-10-12 12:10:00|12613.6|12602.6|12609.6|12598.6|12614.6|12603.6|12607.6|12596.6|137
1665576900000|2022-10-12 12:15:00|12610.6|12599.6|12602.6|12591.6|12610.6|12599.6|12602.6|12591.6|139
1665577200000|2022-10-12 12:20:00|12603.6|12592.6|12603.6|12592.6|12603.6|12592.6|12598.6|12587.6|293
1665577500000|2022-10-12 12:25:00|12604.6|12593.6|12602.6|12591.6|12605.6|12594.6|12600.6|12588.6|287
1665577800000|2022-10-12 12:30:00|12600.6|12589.6|12575.6|12563.6|12600.6|12589.6|12567.6|12555.6|1761
1665578100000|2022-10-12 12:35:00|12574.6|12562.6|12569.6|12558.6|12578.6|12566.6|12564.6|12553.6|538
1665578400000|2022-10-12 12:40:00|12570.6|12559.6|12583.6|12572.6|12588.6|12577.6|12568.6|12557.6|356
1665578700000|2022-10-12 12:45:00|12582.6|12571.6|12580.6|12569.6|12587.6|12575.6|12579.6|12568.6|193
1665579000000|2022-10-12 12:50:00|12581.6|12570.6|12578.6|12567.6|12588.6|12577.6|12576.6|12565.6|290
1665579300000|2022-10-12 12:55:00|12577.6|12566.6|12573.6|12562.6|12582.6|12571.6|12573.6|12562.6|165
1665579600000|2022-10-12 13:00:00|12574.6|12563.6|12573.6|12562.6|12581.6|12569.6|12569.6|12558.6|298
1665579900000|2022-10-12 13:05:00|12572.6|12561.6|12564.6|12552.6|12573.6|12562.6|12563.6|12552.6|318
1665580200000|2022-10-12 13:10:00|12565.6|12553.6|12566.6|12554.6|12568.6|12557.6|12564.6|12552.6|112
1665580500000|2022-10-12 13:15:00|12567.6|12555.6|12574.6|12563.6|12574.6|12563.6|12563.6|12552.6|118
1665580800000|2022-10-12 13:20:00|12575.6|12562.6|12573.6|12562.6|12575.6|12563.6|12570.6|12559.6|94
1665581100000|2022-10-12 13:25:00|12572.6|12561.6|12567.6|12556.6|12572.6|12561.6|12566.6|12555.6|135
1665581400000|2022-10-12 13:30:00|12568.6|12557.6|12559.6|12548.6|12568.6|12557.6|12546.6|12535.6|1725
1665581700000|2022-10-12 13:35:00|12560.6|12549.6|12594.6|12583.6|12598.6|12586.6|12560.6|12549.6|1641
1665582000000|2022-10-12 13:40:00|12592.6|12581.6|12596.6|12585.6|12600.6|12589.6|12586.6|12575.6|671
1665582300000|2022-10-12 13:45:00|12597.6|12586.6|12581.6|12570.6|12605.6|12594.6|12581.6|12569.6|654
1665582600000|2022-10-12 13:50:00|12580.6|12569.6|12575.6|12563.6|12586.6|12575.6|12572.6|12561.6|538
1665582900000|2022-10-12 13:55:00|12574.6|12564.6|12579.6|12568.6|12585.6|12574.6|12571.6|12560.6|540
1665583200000|2022-10-12 14:00:00|12581.6|12570.6|12585.6|12574.6|12592.6|12581.6|12578.6|12566.6|757
1665583500000|2022-10-12 14:05:00|12584.6|12573.6|12580.6|12569.6|12587.6|12576.6|12577.6|12566.6|496
1665583800000|2022-10-12 14:10:00|12579.6|12568.6|12572.6|12561.6|12581.6|12570.6|12571.6|12559.6|317
1665584100000|2022-10-12 14:15:00|12571.6|12560.6|12574.6|12563.6|12576.6|12565.6|12567.6|12556.6|287
1665584400000|2022-10-12 14:20:00|12573.6|12562.6|12570.6|12559.6|12574.6|12562.6|12561.6|12550.6|323
1665584700000|2022-10-12 14:25:00|12569.6|12558.6|12575.6|12564.6|12586.6|12575.6|12567.6|12556.6|381
1665585000000|2022-10-12 14:30:00|12576.6|12565.6|12576.6|12565.6|12585.6|12574.6|12572.6|12561.6|419
1665585300000|2022-10-12 14:35:00|12577.6|12566.6|12571.6|12559.6|12577.6|12566.6|12569.6|12558.6|150
1665585600000|2022-10-12 14:40:00|12570.6|12560.6|12568.6|12557.6|12574.6|12563.6|12568.6|12557.6|157
1665585900000|2022-10-12 14:45:00|12567.6|12556.6|12564.6|12553.6|12569.6|12558.6|12559.6|12547.6|439
1665586200000|2022-10-12 14:50:00|12563.6|12552.6|12570.6|12558.6|12571.6|12560.6|12563.6|12552.6|305
1665586500000|2022-10-12 14:55:00|12569.6|12559.6|12564.6|12553.6|12573.6|12562.6|12563.6|12552.6|202
1665586800000|2022-10-12 15:00:00|12565.6|12554.6|12566.6|12554.6|12570.6|12559.6|12561.6|12550.6|409
1665587100000|2022-10-12 15:05:00|12565.6|12555.6|12559.6|12548.6|12572.6|12561.6|12558.6|12547.6|380
1665587400000|2022-10-12 15:10:00|12560.6|12549.6|12564.6|12553.6|12564.6|12553.6|12558.6|12547.6|278
1665587700000|2022-10-12 15:15:00|12565.6|12554.6|12571.6|12560.6|12574.6|12563.6|12563.6|12552.6|104
1665588000000|2022-10-12 15:20:00|12572.6|12559.6|12571.6|12560.6|12578.6|12567.6|12569.6|12558.6|156
1665588300000|2022-10-12 15:25:00|12572.6|12559.6|12575.6|12564.6|12575.6|12564.6|12567.6|12556.6|197
1665588600000|2022-10-12 15:30:00|12576.6|12563.6|12567.6|12556.6|12576.6|12564.6|12567.6|12556.6|134
1665588900000|2022-10-12 15:35:00|12568.6|12557.6|12573.6|12561.6|12577.6|12566.6|12568.6|12556.6|278
1665589200000|2022-10-12 15:40:00|12572.6|12562.6|12580.6|12568.6|12585.6|12574.6|12571.6|12560.6|171
1665589500000|2022-10-12 15:45:00|12579.6|12569.6|12578.6|12567.6|12581.6|12570.6|12577.6|12566.6|44
1665589800000|2022-10-12 15:50:00|12579.6|12568.6|12583.6|12572.6|12584.6|12573.6|12577.6|12566.6|32
1665590100000|2022-10-12 15:55:00|12584.6|12571.6|12576.6|12565.6|12584.6|12572.6|12574.6|12562.6|245
1665590400000|2022-10-12 16:00:00|12577.6|12566.6|12576.6|12565.6|12580.6|12569.6|12574.6|12563.6|145
1665590700000|2022-10-12 16:05:00|12577.6|12566.6|12575.6|12564.6|12583.6|12572.6|12572.6|12561.6|145
1665591000000|2022-10-12 16:10:00|12576.6|12565.6|12562.6|12551.6|12576.6|12565.6|12561.6|12550.6|466
1665591300000|2022-10-12 16:15:00|12561.6|12550.6|12570.6|12559.6|12572.6|12561.6|12561.6|12550.6|248
1665591600000|2022-10-12 16:20:00|12571.6|12560.6|12569.6|12558.6|12572.6|12561.6|12568.6|12557.6|36
1665591900000|2022-10-12 16:25:00|12568.6|12557.6|12568.6|12557.6|12572.6|12561.6|12565.6|12554.6|85
1665592200000|2022-10-12 16:30:00|12569.6|12558.6|12561.6|12550.6|12569.6|12558.6|12561.6|12550.6|121
1665592500000|2022-10-12 16:35:00|12562.6|12551.6|12556.6|12545.6|12562.6|12551.6|12556.6|12544.6|289
1665592800000|2022-10-12 16:40:00|12555.6|12544.6|12556.6|12545.6|12558.6|12546.6|12554.6|12543.6|151
1665593100000|2022-10-12 16:45:00|12557.6|12547.6|12559.6|12548.6|12563.6|12551.6|12556.6|12547.6|215
1665593400000|2022-10-12 16:50:00|12560.6|12549.6|12566.6|12555.6|12566.6|12555.6|12560.6|12548.6|55
1665593700000|2022-10-12 16:55:00|12567.6|12556.6|12567.6|12556.6|12571.6|12560.6|12566.6|12556.6|119
1665594000000|2022-10-12 17:00:00|12568.6|12557.6|12571.6|12559.6|12575.6|12564.6|12567.6|12556.6|230
1665594300000|2022-10-12 17:05:00|12572.6|12560.6|12575.6|12564.6|12575.6|12564.6|12570.6|12559.6|293
1665594600000|2022-10-12 17:10:00|12574.6|12563.6|12577.6|12565.6|12577.6|12566.6|12572.6|12561.6|147
1665594900000|2022-10-12 17:15:00|12576.6|12564.6|12572.6|12560.6|12577.6|12565.6|12572.6|12560.6|127
1665595200000|2022-10-12 17:20:00|12571.6|12561.6|12575.6|12564.6|12576.6|12565.6|12571.6|12561.6|53
1665595500000|2022-10-12 17:25:00|12574.6|12563.6|12577.6|12565.6|12577.6|12566.6|12574.6|12563.6|56
1665595800000|2022-10-12 17:30:00|12576.6|12566.6|12571.6|12560.6|12577.6|12566.6|12571.6|12560.6|93
1665596100000|2022-10-12 17:35:00|12570.6|12559.6|12570.6|12558.6|12570.6|12559.6|12567.6|12556.6|135
1665596400000|2022-10-12 17:40:00|12571.6|12559.6|12570.6|12558.6|12571.6|12560.6|12568.6|12557.6|29
1665596700000|2022-10-12 17:45:00|12569.6|12557.6|12571.6|12560.6|12572.6|12561.6|12568.6|12557.6|48
1665597000000|2022-10-12 17:50:00|12572.6|12561.6|12570.6|12559.6|12572.6|12561.6|12567.6|12556.6|118
1665597300000|2022-10-12 17:55:00|12569.6|12558.6|12572.6|12561.6|12572.6|12561.6|12567.6|12556.6|115
1665597600000|2022-10-12 18:00:00|12573.6|12562.6|12572.6|12561.6|12584.6|12573.6|12567.6|12556.6|439
1665597900000|2022-10-12 18:05:00|12571.6|12560.6|12580.6|12569.6|12584.6|12573.6|12570.6|12559.6|347
1665598200000|2022-10-12 18:10:00|12579.6|12568.6|12587.6|12575.6|12589.6|12578.6|12575.6|12564.6|583
1665598500000|2022-10-12 18:15:00|12586.6|12576.6|12584.6|12573.6|12588.6|12577.6|12581.6|12570.6|219
1665598800000|2022-10-12 18:20:00|12583.6|12572.6|12582.6|12571.6|12585.6|12574.6|12576.6|12565.6|103
1665599100000|2022-10-12 18:25:00|12581.6|12570.6|12592.6|12581.6|12594.6|12582.6|12580.6|12569.6|304
1665599400000|2022-10-12 18:30:00|12593.6|12582.6|12595.6|12583.6|12595.6|12584.6|12588.6|12577.6|262
1665599700000|2022-10-12 18:35:00|12594.6|12582.6|12591.6|12580.6|12596.6|12585.6|12588.6|12577.6|301
1665600000000|2022-10-12 18:40:00|12590.6|12579.6|12586.1|12576.1|12594.6|12583.6|12586.1|12575.6|357
1665600300000|2022-10-12 18:45:00|12585.1|12575.1|12582.1|12572.1|12595.1|12585.1|12582.1|12572.1|820
1665600600000|2022-10-12 18:50:00|12583.1|12573.1|12580.1|12570.1|12584.1|12574.1|12578.1|12568.1|155
1665600900000|2022-10-12 18:55:00|12579.1|12569.1|12581.6|12571.6|12582.6|12572.6|12578.1|12568.1|113
1665601200000|2022-10-12 19:00:00|12581.1|12571.1|12575.1|12565.1|12582.1|12572.1|12573.1|12563.1|208
1665601500000|2022-10-12 19:05:00|12576.1|12566.1|12577.1|12567.1|12578.1|12568.1|12574.1|12564.1|75
1665601800000|2022-10-12 19:10:00|12576.6|12566.6|12580.6|12570.6|12581.1|12571.1|12576.1|12566.1|69
1665602100000|2022-10-12 19:15:00|12580.1|12570.1|12584.1|12574.1|12584.6|12574.6|12576.6|12566.6|108
1665602400000|2022-10-12 19:20:00|12584.6|12574.6|12583.1|12573.1|12585.1|12575.1|12581.6|12571.6|48
1665602700000|2022-10-12 19:25:00|12582.6|12572.6|12581.6|12571.6|12584.1|12574.1|12581.1|12571.1|55
1665603000000|2022-10-12 19:30:00|12581.1|12571.1|12584.6|12574.6|12584.6|12574.6|12580.1|12570.1|42
1665603300000|2022-10-12 19:35:00|12585.1|12575.1|12583.1|12573.1|12586.1|12576.1|12583.1|12573.1|82
1665603600000|2022-10-12 19:40:00|12584.6|12574.6|12585.6|12575.6|12586.1|12576.1|12582.6|12572.6|192
1665603900000|2022-10-12 19:45:00|12585.1|12575.1|12582.1|12572.1|12586.1|12576.1|12581.1|12571.1|283
1665604200000|2022-10-12 19:50:00|12581.6|12571.6|12582.1|12572.1|12584.1|12574.1|12579.1|12569.1|220
1665604500000|2022-10-12 19:55:00|12581.6|12571.6|12575.6|12565.6|12581.6|12571.6|12575.1|12565.1|273
1665604800000|2022-10-12 20:00:00|12576.1|12566.1|12577.6|12567.6|12580.6|12570.6|12575.1|12565.1|121
1665605100000|2022-10-12 20:05:00|12578.1|12568.1|12578.1|12568.1|12578.6|12568.6|12576.6|12566.6|82
1665605400000|2022-10-12 20:10:00|12578.6|12568.6|12578.6|12568.6|12579.1|12569.1|12577.6|12567.6|56
1665605700000|2022-10-12 20:15:00|12578.1|12568.1|12579.6|12569.6|12579.6|12569.6|12578.1|12568.1|2
1665606000000|2022-10-12 20:20:00|12580.1|12570.1|12580.6|12570.6|12581.1|12571.1|12579.6|12569.6|36
1665606300000|2022-10-12 20:25:00|12581.1|12571.1|12582.1|12572.1|12582.1|12572.1|12581.1|12571.1|6
1665606600000|2022-10-12 20:30:00|12581.6|12571.6|12580.6|12570.6|12581.6|12571.6|12579.6|12569.6|9
1665606900000|2022-10-12 20:35:00|12581.1|12571.1|12581.1|12571.1|12581.1|12571.1|12580.1|12570.1|4
1665607200000|2022-10-12 20:40:00|12580.6|12570.6|12581.1|12571.1|12582.1|12572.1|12580.6|12570.6|28
1665607500000|2022-10-12 20:45:00|12580.6|12570.6|12580.6|12570.6|12582.1|12572.1|12580.1|12570.1|27
1665607800000|2022-10-12 20:50:00|12581.1|12571.1|12582.1|12572.1|12582.1|12572.1|12580.6|12570.6|9
1665608100000|2022-10-12 20:55:00|12582.6|12572.6|12582.1|12572.1|12583.1|12573.1|12581.6|12571.6|30
1665608400000|2022-10-12 21:00:00|12581.6|12571.6|12580.6|12570.6|12582.1|12572.1|12580.6|12570.6|5
1665608700000|2022-10-12 21:05:00|12580.1|12570.1|12580.1|12570.1|12580.6|12570.6|12580.1|12570.1|2
1665609000000|2022-10-12 21:10:00|12579.6|12569.6|12580.1|12570.1|12580.1|12570.1|12578.6|12568.6|2
1665609300000|2022-10-12 21:15:00|12587.2|12563.2|12587.4|12563.4|12588|12564|12586.8|12562.8|0
1665609600000|2022-10-12 21:20:00|12587.5|12563.5|12586.4|12562.4|12587.5|12563.5|12585.4|12561.4|0
1665609900000|2022-10-12 21:25:00|12586.1|12562.1|12586.3|12562.3|12586.6|12562.6|12586.1|12562.1|0
1665610200000|2022-10-12 21:30:00|12586.6|12562.6|12588|12564|12588|12564|12586.6|12562.6|0
1665610500000|2022-10-12 21:35:00|12587.9|12563.9|12588.5|12564.5|12588.5|12564.5|12587.9|12563.9|0
1665610800000|2022-10-12 21:40:00|12588.7|12564.7|12572.4|12548.4|12589|12565|12572.4|12548.4|0
1665611100000|2022-10-12 21:45:00|12572.2|12548.2|12572.3|12548.3|12572.3|12548.3|12571.5|12547.5|0
1665611400000|2022-10-12 21:50:00|12572.6|12548.6|12573.7|12549.7|12573.7|12549.7|12571.8|12547.8|0
1665611700000|2022-10-12 21:55:00|12573.6|12549.6|12577.8|12553.8|12578.2|12554.2|12573.4|12549.4|0
1665612000000|2022-10-12 22:00:00|12579.7|12555.7|12584.4|12560.4|12586.5|12562.5|12579.7|12555.7|0
1665612300000|2022-10-12 22:05:00|12583.8|12559.8|12580.9|12556.9|12584.4|12560.4|12578.4|12554.4|0
1665612600000|2022-10-12 22:10:00|12581.5|12557.5|12577.4|12553.4|12581.9|12557.9|12576|12552|0
1665612900000|2022-10-12 22:15:00|12577.7|12553.7|12576|12552|12579.5|12555.5|12575.3|12551.3|0
1665613200000|2022-10-12 22:20:00|12576.3|12552.3|12576.7|12552.7|12580.2|12556.2|12574.2|12550.2|0
1665613500000|2022-10-12 22:25:00|12577.3|12553.3|12578.8|12554.8|12578.8|12554.8|12576|12552|0
1665613800000|2022-10-12 22:30:00|12579.1|12555.1|12576.7|12552.7|12580.2|12556.2|12575.3|12551.3|0
1665614100000|2022-10-12 22:35:00|12576.4|12552.4|12574.6|12550.6|12577.4|12553.4|12573.9|12549.9|0
1665614400000|2022-10-12 22:40:00|12575.2|12551.2|12577.4|12553.4|12577.4|12553.4|12574.9|12550.9|0
1665614700000|2022-10-12 22:45:00|12576.7|12552.7|12577.4|12553.4|12577.4|12553.4|12576.7|12552.7|0
1665615000000|2022-10-12 22:50:00|12576.7|12552.7|12578.1|12554.1|12578.8|12554.8|12574.6|12550.6|0
1665615300000|2022-10-12 22:55:00|12577.8|12553.8|12576.7|12552.7|12578.1|12554.1|12576.7|12552.7|0
1665615600000|2022-10-12 23:00:00|12577|12553|12575.3|12551.3|12578.5|12554.5|12574|12550|0
1665615900000|2022-10-12 23:05:00|12575|12551|12574|12550|12575.3|12551.3|12573.3|12549.3|0
1665616200000|2022-10-12 23:10:00|12573.6|12549.6|12580.3|12556.3|12581|12557|12573.3|12549.3|0
1665616500000|2022-10-12 23:15:00|12579.6|12555.6|12580.3|12556.3|12582|12558|12579.5|12555.5|0
1665616800000|2022-10-12 23:20:00|12580.9|12556.9|12578.9|12554.9|12582|12558|12578.9|12554.9|0
1665617100000|2022-10-12 23:25:00|12579.5|12555.5|12580.3|12556.3|12581.6|12557.6|12578.9|12554.9|0
1665617400000|2022-10-12 23:30:00|12580.9|12556.9|12581|12557|12582.4|12558.4|12580.3|12556.3|0
1665617700000|2022-10-12 23:35:00|12580.6|12556.6|12581|12557|12581.6|12557.6|12580.3|12556.3|0
1665618000000|2022-10-12 23:40:00|12581.3|12557.3|12581.6|12557.6|12583.1|12559.1|12581|12557|0
1665618300000|2022-10-12 23:45:00|12581.3|12557.3|12584.8|12560.8|12585.2|12561.2|12581|12557|0
1665618600000|2022-10-12 23:50:00|12585.1|12561.1|12585.9|12561.9|12590.7|12566.7|12585.1|12561.1|0
1665618900000|2022-10-12 23:55:00|12585.2|12561.2|12586.7|12562.7|12588.8|12564.8|12585.2|12561.2|0
1665619200000|2022-10-13 00:00:00|12585.5|12561.5|12586.7|12562.7|12588.1|12564.1|12576.2|12552.2|0
1665619500000|2022-10-13 00:05:00|12586.1|12562.1|12593|12569|12593.7|12569.7|12586|12562|0
1665619800000|2022-10-13 00:10:00|12592.4|12568.4|12588.3|12564.3|12593|12569|12587.6|12563.6|0
1665620100000|2022-10-13 00:15:00|12587.6|12563.6|12587.5|12563.5|12591.2|12567.2|12585.8|12561.8|0
1665620400000|2022-10-13 00:20:00|12587.1|12563.1|12590.3|12566.3|12592.2|12568.2|12587.1|12563.1|0
1665620700000|2022-10-13 00:25:00|12590.7|12566.7|12588.5|12564.5|12594.4|12570.4|12588.5|12564.5|0
1665621000000|2022-10-13 00:30:00|12588.4|12564.4|12589.3|12565.3|12592.6|12568.6|12587.8|12563.8|0
1665621300000|2022-10-13 00:35:00|12589|12565|12586.9|12562.9|12592.1|12568.1|12585.6|12561.6|0
1665621600000|2022-10-13 00:40:00|12586.5|12562.5|12585.6|12561.6|12589|12565|12585.6|12561.6|0
1665621900000|2022-10-13 00:45:00|12585.3|12561.3|12584.7|12560.7|12586.2|12562.2|12581.6|12557.6|0
1665622200000|2022-10-13 00:50:00|12585|12561|12593.8|12569.8|12594.5|12570.5|12584.7|12560.7|0
1665622500000|2022-10-13 00:55:00|12593.1|12569.1|12593.1|12569.1|12596.6|12572.6|12591.5|12567.5|0
1665622800000|2022-10-13 01:00:00|12593.4|12569.4|12569.1|12559.1|12597.6|12587.6|12568.1|12558.1|2632
1665623100000|2022-10-13 01:05:00|12570.1|12560.1|12581.6|12571.6|12582.6|12572.6|12570.1|12560.1|1245
1665623400000|2022-10-13 01:10:00|12581.1|12571.1|12586.1|12576.1|12588.6|12578.6|12579.1|12569.1|927
1665623700000|2022-10-13 01:15:00|12586.6|12576.6|12590.6|12580.6|12617.1|12607.1|12581.1|12571.1|3065
1665624000000|2022-10-13 01:20:00|12590.1|12580.1|12570.6|12560.6|12596.1|12586.1|12561.6|12551.6|3126
1665624300000|2022-10-13 01:25:00|12571.1|12561.1|12583.6|12573.6|12586.6|12576.6|12556.1|12546.1|3724
1665624600000|2022-10-13 01:30:00|12583.1|12573.1|12524.1|12514.1|12613.6|12603.6|12518.1|12508.1|26022
1665624900000|2022-10-13 01:35:00|12522.6|12512.6|12501.1|12491.1|12543.1|12533.1|12500.1|12490.1|8074
1665625200000|2022-10-13 01:40:00|12501.6|12491.6|12519.1|12509.1|12520.6|12510.6|12484.1|12474.1|8306
1665625500000|2022-10-13 01:45:00|12517.1|12507.1|12540.6|12530.6|12543.6|12533.6|12514.6|12504.6|6730
1665625800000|2022-10-13 01:50:00|12542.6|12532.6|12538.6|12528.6|12577.6|12567.6|12533.6|12523.6|6471
1665626100000|2022-10-13 01:55:00|12537.6|12527.6|12494.6|12484.6|12540.6|12530.6|12490.6|12480.6|5242
1665626400000|2022-10-13 02:00:00|12492.6|12482.6|12505.6|12495.6|12515.6|12505.6|12488.6|12478.6|4351
1665626700000|2022-10-13 02:05:00|12504.6|12494.6|12498.6|12488.6|12516.6|12506.6|12496.6|12486.6|3409
1665627000000|2022-10-13 02:10:00|12497.6|12487.6|12481.6|12471.6|12497.6|12487.6|12468.6|12458.6|4640
1665627300000|2022-10-13 02:15:00|12482.6|12472.6|12485.6|12475.6|12492.6|12482.6|12468.6|12458.6|4674
1665627600000|2022-10-13 02:20:00|12486.6|12476.6|12509.6|12499.6|12512.6|12502.6|12484.6|12474.6|2645
1665627900000|2022-10-13 02:25:00|12507.6|12497.6|12493.6|12483.6|12511.6|12501.6|12490.6|12480.6|2331
1665628200000|2022-10-13 02:30:00|12494.6|12484.6|12528.6|12518.6|12533.6|12523.6|12489.6|12479.6|2450
1665628500000|2022-10-13 02:35:00|12529.6|12519.6|12486.6|12476.6|12540.6|12530.6|12485.6|12475.6|3011
1665628800000|2022-10-13 02:40:00|12485.6|12475.6|12490.6|12480.6|12507.6|12497.6|12479.6|12469.6|2199
1665629100000|2022-10-13 02:45:00|12489.6|12479.6|12482.6|12472.6|12504.6|12494.6|12480.6|12470.6|1849
1665629400000|2022-10-13 02:50:00|12481.6|12471.6|12481.6|12471.6|12489.6|12479.6|12470.6|12460.6|1628
1665629700000|2022-10-13 02:55:00|12480.6|12470.6|12472.6|12462.6|12485.6|12475.6|12464.6|12454.6|1713
1665630000000|2022-10-13 03:00:00|12473.6|12463.6|12475.6|12465.6|12504.6|12494.6|12473.6|12463.6|1909
1665630300000|2022-10-13 03:05:00|12476.6|12466.6|12493.6|12483.6|12494.6|12484.6|12472.6|12462.6|1539
1665630600000|2022-10-13 03:10:00|12492.6|12482.6|12523.6|12513.6|12524.6|12514.6|12486.6|12476.6|1498
1665630900000|2022-10-13 03:15:00|12524.6|12514.6|12519.6|12509.6|12527.6|12517.6|12497.6|12487.6|1622
1665631200000|2022-10-13 03:20:00|12520.6|12510.6|12534.6|12524.6|12542.6|12532.6|12509.6|12499.6|2032
1665631500000|2022-10-13 03:25:00|12533.6|12523.6|12542.6|12532.6|12551.6|12541.6|12522.6|12512.6|2447
1665631800000|2022-10-13 03:30:00|12543.6|12533.6|12538.6|12528.6|12545.6|12535.6|12530.6|12520.6|801
1665632100000|2022-10-13 03:35:00|12537.6|12527.6|12539.6|12529.6|12546.6|12536.6|12536.6|12526.6|819
1665632400000|2022-10-13 03:40:00|12538.6|12528.6|12531.6|12521.6|12538.6|12528.6|12530.6|12520.6|372
1665632700000|2022-10-13 03:45:00|12532.6|12522.6|12535.6|12525.6|12537.6|12527.6|12531.6|12521.6|280
1665633000000|2022-10-13 03:50:00|12536.6|12526.6|12536.6|12526.6|12538.6|12528.6|12534.6|12524.6|253
1665633300000|2022-10-13 03:55:00|12535.6|12525.6|12536.6|12526.6|12539.6|12529.6|12535.6|12525.6|291
1665633600000|2022-10-13 04:00:00|12535.6|12525.6|12537.6|12527.6|12540.6|12530.6|12535.6|12525.6|186
1665633900000|2022-10-13 04:05:00|12536.6|12526.6|12536.6|12526.6|12540.6|12530.6|12534.6|12524.6|276
1665634200000|2022-10-13 04:10:00|12537.6|12527.6|12534.6|12524.6|12537.6|12527.6|12532.6|12522.6|230
1665634500000|2022-10-13 04:15:00|12533.6|12523.6|12534.6|12524.6|12537.6|12527.6|12533.6|12523.6|221
1665634800000|2022-10-13 04:20:00|12535.6|12525.6|12531.6|12521.6|12535.6|12525.6|12531.6|12521.6|157
1665635100000|2022-10-13 04:25:00|12532.6|12522.6|12531.6|12521.6|12533.6|12523.6|12529.6|12519.6|159
1665635400000|2022-10-13 04:30:00|12529.6|12519.6|12528.6|12518.6|12532.6|12522.6|12528.6|12518.6|318
1665635700000|2022-10-13 04:35:00|12529.6|12519.6|12525.6|12515.6|12529.6|12519.6|12525.6|12515.6|306
1665636000000|2022-10-13 04:40:00|12527.6|12517.6|12525.6|12515.6|12527.6|12517.6|12523.6|12513.6|307
1665636300000|2022-10-13 04:45:00|12526.6|12516.6|12527.6|12517.6|12527.6|12517.6|12524.6|12514.6|195
1665636600000|2022-10-13 04:50:00|12526.6|12516.6|12524.6|12514.6|12528.6|12518.6|12524.6|12514.6|202
1665636900000|2022-10-13 04:55:00|12525.6|12515.6|12526.6|12516.6|12527.6|12517.6|12523.6|12513.6|294
1665637200000|2022-10-13 05:00:00|12527.6|12517.6|12502.6|12492.6|12533.6|12523.6|12502.6|12492.6|4723
1665637500000|2022-10-13 05:05:00|12501.6|12491.6|12503.6|12493.6|12509.6|12499.6|12491.6|12481.6|2326
1665637800000|2022-10-13 05:10:00|12504.6|12494.6|12533.6|12523.6|12534.6|12524.6|12498.6|12488.6|2071
1665638100000|2022-10-13 05:15:00|12532.6|12522.6|12524.6|12514.6|12540.6|12530.6|12520.6|12510.6|2326
1665638400000|2022-10-13 05:20:00|12523.6|12513.6|12517.6|12507.6|12526.6|12516.6|12506.6|12496.6|1933
1665638700000|2022-10-13 05:25:00|12518.6|12508.6|12536.6|12526.6|12543.6|12533.6|12518.6|12508.6|2393
1665639000000|2022-10-13 05:30:00|12537.6|12527.6|12551.6|12541.6|12554.6|12544.6|12526.6|12516.6|3767
1665639300000|2022-10-13 05:35:00|12552.6|12542.6|12575.6|12565.6|12579.6|12569.6|12544.6|12534.6|2670
1665639600000|2022-10-13 05:40:00|12576.6|12566.6|12570.6|12560.6|12603.6|12593.6|12566.6|12556.6|4164
1665639900000|2022-10-13 05:45:00|12569.6|12559.6|12535.6|12525.6|12569.6|12559.6|12531.6|12521.6|2254
1665640200000|2022-10-13 05:50:00|12536.6|12526.6|12536.6|12526.6|12548.6|12538.6|12525.6|12515.6|1739
1665640500000|2022-10-13 05:55:00|12535.6|12525.6|12528.6|12518.6|12545.6|12535.6|12527.6|12517.6|1729
1665640800000|2022-10-13 06:00:00|12527.6|12517.6|12538.6|12528.6|12555.6|12545.6|12523.6|12513.6|2927
1665641100000|2022-10-13 06:05:00|12539.6|12529.6|12520.6|12510.6|12544.6|12534.6|12517.6|12507.6|1835
1665641400000|2022-10-13 06:10:00|12519.6|12509.6|12503.6|12493.6|12520.6|12510.6|12501.6|12491.6|2324
1665641700000|2022-10-13 06:15:00|12502.6|12492.6|12502.6|12492.6|12517.6|12507.6|12500.6|12490.6|2617
1665642000000|2022-10-13 06:20:00|12501.6|12491.6|12497.6|12487.6|12512.6|12502.6|12491.6|12481.6|1329
1665642300000|2022-10-13 06:25:00|12496.6|12486.6|12495.6|12485.6|12502.6|12492.6|12479.6|12469.6|3004
1665642600000|2022-10-13 06:30:00|12493.6|12483.6|12513.6|12503.6|12515.6|12505.6|12488.6|12478.6|2128
1665642900000|2022-10-13 06:35:00|12512.6|12502.6|12518.6|12508.6|12520.6|12510.6|12506.6|12496.6|2009
1665643200000|2022-10-13 06:40:00|12517.6|12507.6|12500.6|12490.6|12520.6|12510.6|12499.6|12489.6|2566
1665643500000|2022-10-13 06:45:00|12501.6|12491.6|12497.6|12487.6|12507.6|12497.6|12496.6|12486.6|1862
1665643800000|2022-10-13 06:50:00|12496.6|12486.6|12506.6|12496.6|12512.6|12502.6|12495.6|12485.6|2477
1665644100000|2022-10-13 06:55:00|12507.6|12497.6|12508.6|12498.6|12512.6|12502.6|12502.6|12492.6|2985
1665644400000|2022-10-13 07:00:00|12507.6|12496.6|12491.6|12480.6|12507.6|12496.6|12487.6|12476.6|2360
1665644700000|2022-10-13 07:05:00|12490.6|12479.6|12488.6|12477.6|12492.6|12481.6|12484.6|12473.6|1948
1665645000000|2022-10-13 07:10:00|12487.6|12476.6|12501.6|12490.6|12502.6|12491.6|12485.6|12474.6|1350
1665645300000|2022-10-13 07:15:00|12503.6|12491.6|12507.6|12496.6|12507.6|12496.6|12502.6|12490.6|853
1665645600000|2022-10-13 07:20:00|12508.6|12497.6|12501.6|12490.6|12510.6|12499.6|12501.6|12490.6|842
1665645900000|2022-10-13 07:25:00|12500.6|12489.6|12504.6|12493.6|12504.6|12493.6|12498.6|12486.6|414
1665646200000|2022-10-13 07:30:00|12503.6|12492.6|12499.6|12488.6|12504.6|12493.6|12499.6|12488.6|434
1665646500000|2022-10-13 07:35:00|12500.6|12489.6|12498.6|12487.6|12500.6|12489.6|12494.6|12483.6|372
1665646800000|2022-10-13 07:40:00|12499.6|12488.6|12499.6|12488.6|12504.6|12493.6|12498.6|12486.6|241
1665647100000|2022-10-13 07:45:00|12498.6|12487.6|12495.6|12484.6|12501.6|12489.6|12494.6|12483.6|339
1665647400000|2022-10-13 07:50:00|12496.6|12485.6|12497.6|12485.6|12499.6|12488.6|12495.6|12484.6|204
1665647700000|2022-10-13 07:55:00|12496.6|12486.6|12494.6|12482.6|12499.6|12487.6|12492.6|12481.6|538
1665648000000|2022-10-13 08:00:00|12495.6|12483.6|12493.6|12481.6|12496.6|12484.6|12490.6|12479.6|514
1665648300000|2022-10-13 08:05:00|12494.6|12482.6|12490.6|12479.6|12499.6|12488.6|12490.6|12479.6|445
1665648600000|2022-10-13 08:10:00|12491.6|12480.6|12493.6|12482.6|12495.6|12484.6|12487.6|12476.6|487
1665648900000|2022-10-13 08:15:00|12494.6|12481.6|12494.6|12483.6|12498.6|12487.6|12493.6|12481.6|308
1665649200000|2022-10-13 08:20:00|12493.6|12482.6|12496.6|12484.6|12499.6|12488.6|12491.6|12480.6|943
1665649500000|2022-10-13 08:25:00|12495.6|12485.6|12496.6|12484.6|12499.6|12488.6|12493.6|12482.6|462
1665649800000|2022-10-13 08:30:00|12509.9|12485.9|12516.2|12492.2|12519.8|12495.8|12507.1|12483.1|0
1665650100000|2022-10-13 08:35:00|12516.8|12492.8|12522.5|12498.5|12522.5|12498.5|12513.1|12489.1|75
1665650400000|2022-10-13 08:40:00|12523.1|12499.1|12524|12500|12526.8|12502.8|12521.8|12497.8|0
1665650700000|2022-10-13 08:45:00|12523.7|12499.7|12525.5|12501.5|12526.2|12502.2|12519.9|12495.9|0
1665651000000|2022-10-13 08:50:00|12526.2|12502.2|12530.4|12506.4|12531.1|12507.1|12525.7|12501.7|0
1665651300000|2022-10-13 08:55:00|12530.1|12506.1|12528.3|12504.3|12533.8|12509.8|12528.3|12504.3|0
1665651600000|2022-10-13 09:00:00|12527.6|12503.6|12525.6|12514.6|12530.6|12519.6|12506.6|12495.6|307
1665651900000|2022-10-13 09:05:00|12524.6|12512.6|12536.6|12524.6|12536.6|12525.6|12522.6|12511.6|333
1665652200000|2022-10-13 09:10:00|12537.6|12525.6|12531.6|12520.6|12538.6|12527.6|12529.6|12518.6|374
1665652500000|2022-10-13 09:15:00|12532.6|12521.6|12521.6|12509.6|12533.6|12522.6|12520.6|12509.6|758
1665652800000|2022-10-13 09:20:00|12522.6|12510.6|12499.6|12488.6|12522.6|12511.6|12499.6|12487.6|1603
1665653100000|2022-10-13 09:25:00|12500.6|12487.6|12506.6|12495.6|12509.6|12498.6|12491.6|12479.6|838
1665653400000|2022-10-13 09:30:00|12508.6|12497.6|12509.6|12498.6|12513.6|12502.6|12508.6|12496.6|199
1665653700000|2022-10-13 09:35:00|12508.6|12497.6|12501.6|12489.6|12508.6|12497.6|12498.6|12487.6|119
1665654000000|2022-10-13 09:40:00|12500.6|12488.6|12502.6|12490.6|12504.6|12492.6|12498.6|12487.6|126
1665654300000|2022-10-13 09:45:00|12501.6|12491.6|12501.6|12490.6|12506.6|12494.6|12500.6|12489.6|82
1665654600000|2022-10-13 09:50:00|12500.6|12489.6|12498.6|12487.6|12502.6|12490.6|12498.6|12487.6|123
1665654900000|2022-10-13 09:55:00|12497.6|12486.6|12498.6|12487.6|12499.6|12488.6|12496.6|12485.6|110
1665655200000|2022-10-13 10:00:00|12499.6|12486.6|12498.6|12486.6|12501.6|12489.6|12497.6|12486.6|18
1665655500000|2022-10-13 10:05:00|12497.6|12485.6|12496.6|12485.6|12498.6|12487.6|12496.6|12485.6|37
1665655800000|2022-10-13 10:10:00|12497.6|12486.6|12498.6|12487.6|12498.6|12487.6|12495.6|12484.6|74
1665656100000|2022-10-13 10:15:00|12499.6|12488.6|12498.6|12487.6|12500.6|12489.6|12497.6|12486.6|28
1665656400000|2022-10-13 10:20:00|12497.6|12486.6|12499.6|12488.6|12500.6|12489.6|12497.6|12486.6|20
1665656700000|2022-10-13 10:25:00|12500.6|12489.6|12504.6|12493.6|12504.6|12493.6|12500.6|12488.6|216
1665657000000|2022-10-13 10:30:00|12503.6|12492.6|12500.6|12489.6|12503.6|12492.6|12500.6|12488.6|69
1665657300000|2022-10-13 10:35:00|12501.6|12490.6|12502.6|12491.6|12502.6|12491.6|12501.6|12490.6|5
1665657600000|2022-10-13 10:40:00|12503.6|12492.6|12510.6|12499.6|12511.6|12499.6|12503.6|12491.6|56
1665657900000|2022-10-13 10:45:00|12511.6|12500.6|12511.6|12500.6|12513.6|12502.6|12509.6|12498.6|68
1665658200000|2022-10-13 10:50:00|12512.6|12499.6|12506.6|12495.6|12512.6|12499.6|12506.6|12495.6|62
1665658500000|2022-10-13 10:55:00|12507.6|12496.6|12514.6|12503.6|12514.6|12503.6|12507.6|12496.6|267
1665658800000|2022-10-13 11:00:00|12515.6|12505.6|12524.6|12513.6|12524.6|12513.6|12515.6|12504.6|441
1665659100000|2022-10-13 11:05:00|12525.6|12512.6|12511.6|12500.6|12526.6|12515.6|12511.6|12500.6|201
1665659400000|2022-10-13 11:10:00|12512.6|12501.6|12515.6|12504.6|12516.6|12505.6|12509.6|12497.6|37
1665659700000|2022-10-13 11:15:00|12514.6|12503.6|12514.6|12502.6|12515.6|12504.6|12510.6|12499.6|49
1665660000000|2022-10-13 11:20:00|12513.6|12503.6|12511.6|12500.6|12514.6|12503.6|12510.6|12499.6|8
1665660300000|2022-10-13 11:25:00|12512.6|12499.6|12515.6|12504.6|12517.6|12506.6|12511.6|12499.6|30
1665660600000|2022-10-13 11:30:00|12516.6|12505.6|12517.6|12505.6|12525.6|12513.6|12513.6|12502.6|286
1665660900000|2022-10-13 11:35:00|12516.6|12506.6|12533.6|12521.6|12541.6|12530.6|12516.6|12506.6|1013
1665661200000|2022-10-13 11:40:00|12532.6|12522.6|12526.6|12514.6|12537.6|12526.6|12525.6|12514.6|304
1665661500000|2022-10-13 11:45:00|12527.6|12515.6|12527.6|12515.6|12528.6|12517.6|12523.6|12512.6|120
1665661800000|2022-10-13 11:50:00|12526.6|12516.6|12529.6|12518.6|12529.6|12518.6|12525.6|12514.6|124
1665662100000|2022-10-13 11:55:00|12528.6|12517.6|12529.6|12517.6|12531.6|12520.6|12525.6|12514.6|95
1665662400000|2022-10-13 12:00:00|12528.6|12518.6|12527.6|12516.6|12530.6|12519.6|12526.6|12515.6|137
1665662700000|2022-10-13 12:05:00|12526.6|12515.6|12526.6|12515.6|12529.6|12518.6|12525.6|12514.6|117
1665663000000|2022-10-13 12:10:00|12525.6|12514.6|12525.6|12514.6|12527.6|12515.6|12523.6|12512.6|82
1665663300000|2022-10-13 12:15:00|12526.6|12513.6|12533.6|12521.6|12534.6|12523.6|12524.6|12513.6|150
1665663600000|2022-10-13 12:20:00|12532.6|12520.6|12531.6|12520.6|12534.6|12523.6|12528.6|12517.6|79
1665663900000|2022-10-13 12:25:00|12530.6|12519.6|12527.6|12515.6|12538.6|12527.6|12525.6|12514.6|336
1665664200000|2022-10-13 12:30:00|12526.6|12513.6|12387.6|12375.6|12526.6|12513.6|12374.6|12362.6|6056
1665664500000|2022-10-13 12:35:00|12386.6|12374.6|12333.6|12321.6|12396.6|12384.6|12331.6|12320.6|4927
1665664800000|2022-10-13 12:40:00|12334.6|12322.6|12348.6|12336.6|12365.6|12354.6|12329.6|12318.6|1628
1665665100000|2022-10-13 12:45:00|12347.6|12337.6|12347.6|12336.6|12355.6|12344.6|12334.6|12323.6|1144
1665665400000|2022-10-13 12:50:00|12348.6|12335.6|12350.6|12339.6|12367.6|12356.6|12338.6|12327.6|1219
1665665700000|2022-10-13 12:55:00|12349.6|12338.6|12369.6|12358.6|12370.6|12359.6|12349.6|12337.6|781
1665666000000|2022-10-13 13:00:00|12368.6|12357.6|12361.6|12349.6|12383.6|12371.6|12357.6|12346.6|1242
1665666300000|2022-10-13 13:05:00|12360.6|12348.6|12359.6|12347.6|12371.6|12359.6|12355.6|12344.6|693
1665666600000|2022-10-13 13:10:00|12360.6|12348.6|12360.6|12349.6|12365.6|12353.6|12355.6|12344.6|923
1665666900000|2022-10-13 13:15:00|12359.6|12348.6|12357.6|12346.6|12364.6|12353.6|12356.6|12345.6|565
1665667200000|2022-10-13 13:20:00|12358.6|12347.6|12373.6|12362.6|12391.6|12380.6|12358.6|12347.6|1179
1665667500000|2022-10-13 13:25:00|12375.6|12363.6|12377.6|12366.6|12384.6|12373.6|12373.6|12362.6|645
1665667800000|2022-10-13 13:30:00|12378.6|12365.6|12402.6|12390.6|12402.6|12390.6|12363.6|12352.6|1860
1665668100000|2022-10-13 13:35:00|12403.6|12391.6|12385.6|12374.6|12404.6|12393.6|12381.6|12369.6|1361
1665668400000|2022-10-13 13:40:00|12386.6|12373.6|12395.6|12383.6|12406.6|12394.6|12368.6|12357.6|1391
1665668700000|2022-10-13 13:45:00|12394.6|12384.6|12423.6|12412.6|12423.6|12412.6|12387.6|12376.6|1256
1665669000000|2022-10-13 13:50:00|12422.6|12411.6|12433.6|12422.6|12444.6|12433.6|12421.6|12410.6|1244
1665669300000|2022-10-13 13:55:00|12432.6|12421.6|12430.6|12419.6|12439.6|12428.6|12419.6|12408.6|775
1665669600000|2022-10-13 14:00:00|12429.6|12418.6|12443.6|12432.6|12447.6|12435.6|12425.6|12414.6|1297
1665669900000|2022-10-13 14:05:00|12444.6|12433.6|12457.6|12446.6|12461.6|12450.6|12439.6|12427.6|1600
1665670200000|2022-10-13 14:10:00|12456.6|12445.6|12463.6|12451.6|12463.6|12452.6|12448.6|12437.6|787
1665670500000|2022-10-13 14:15:00|12462.6|12450.6|12447.6|12436.6|12463.6|12452.6|12447.6|12436.6|619
1665670800000|2022-10-13 14:20:00|12448.6|12437.6|12453.6|12441.6|12457.6|12446.6|12439.6|12428.6|978
1665671100000|2022-10-13 14:25:00|12452.6|12442.6|12435.6|12423.6|12454.6|12443.6|12429.6|12417.6|1604
1665671400000|2022-10-13 14:30:00|12434.6|12424.6|12447.6|12436.6|12457.6|12446.6|12431.6|12420.6|591
1665671700000|2022-10-13 14:35:00|12446.6|12435.6|12463.6|12452.6|12463.6|12452.6|12441.6|12430.6|561
1665672000000|2022-10-13 14:40:00|12464.6|12453.6|12463.6|12452.6|12468.6|12457.6|12457.6|12446.6|648
1665672300000|2022-10-13 14:45:00|12464.6|12453.6|12481.6|12470.6|12483.6|12472.6|12462.6|12451.6|1103
1665672600000|2022-10-13 14:50:00|12482.6|12469.6|12485.6|12474.6|12486.6|12475.6|12473.6|12461.6|887
1665672900000|2022-10-13 14:55:00|12484.6|12473.6|12482.6|12471.6|12494.6|12482.6|12482.6|12471.6|1371
1665673200000|2022-10-13 15:00:00|12481.6|12470.6|12487.6|12475.6|12487.6|12476.6|12473.6|12462.6|906
1665673500000|2022-10-13 15:05:00|12486.6|12476.6|12514.6|12503.6|12516.6|12505.6|12486.6|12475.6|1733
1665673800000|2022-10-13 15:10:00|12513.6|12502.6|12514.6|12503.6|12519.6|12508.6|12497.6|12486.6|2315
1665674100000|2022-10-13 15:15:00|12513.6|12502.6|12546.6|12534.6|12549.6|12537.6|12500.6|12489.6|2523
1665674400000|2022-10-13 15:20:00|12547.6|12535.6|12548.6|12537.6|12585.6|12574.6|12536.6|12525.6|3013
1665674700000|2022-10-13 15:25:00|12547.6|12536.6|12554.6|12542.6|12558.6|12547.6|12532.6|12520.6|633
1665675000000|2022-10-13 15:30:00|12553.6|12545.6|12549.6|12537.6|12558.6|12546.6|12538.6|12527.6|650
1665675300000|2022-10-13 15:35:00|12550.6|12538.6|12590.6|12579.6|12599.6|12587.6|12548.6|12537.6|1584
1665675600000|2022-10-13 15:40:00|12591.6|12580.6|12570.6|12559.6|12606.6|12594.6|12570.6|12559.6|2222
1665675900000|2022-10-13 15:45:00|12571.6|12560.6|12576.6|12564.6|12582.6|12571.6|12560.6|12549.6|1563
1665676200000|2022-10-13 15:50:00|12575.6|12562.6|12574.6|12563.6|12578.6|12567.6|12567.6|12556.6|804
1665676500000|2022-10-13 15:55:00|12573.6|12562.6|12568.6|12556.6|12577.6|12566.6|12564.6|12553.6|429
1665676800000|2022-10-13 16:00:00|12569.6|12557.6|12577.6|12566.6|12582.6|12571.6|12567.6|12556.6|671
1665677100000|2022-10-13 16:05:00|12578.6|12567.6|12567.6|12555.6|12579.6|12568.6|12565.6|12554.6|659
1665677400000|2022-10-13 16:10:00|12566.6|12556.6|12557.6|12545.6|12568.6|12557.6|12553.6|12542.6|662
1665677700000|2022-10-13 16:15:00|12556.6|12546.6|12546.6|12534.6|12559.6|12547.6|12544.6|12533.6|342
1665678000000|2022-10-13 16:20:00|12545.6|12535.6|12549.6|12538.6|12554.6|12542.6|12540.6|12529.6|305
1665678300000|2022-10-13 16:25:00|12550.6|12537.6|12541.6|12530.6|12553.6|12541.6|12541.6|12530.6|301
1665678600000|2022-10-13 16:30:00|12542.6|12531.6|12547.6|12536.6|12548.6|12537.6|12538.6|12526.6|212
1665678900000|2022-10-13 16:35:00|12548.6|12535.6|12549.6|12537.6|12552.6|12541.6|12543.6|12532.6|485
1665679200000|2022-10-13 16:40:00|12548.6|12538.6|12566.6|12555.6|12566.6|12555.6|12548.6|12537.6|469
1665679500000|2022-10-13 16:45:00|12565.6|12554.6|12566.6|12555.6|12566.6|12555.6|12560.6|12549.6|286
1665679800000|2022-10-13 16:50:00|12565.6|12554.6|12571.6|12559.6|12576.6|12565.6|12565.6|12554.6|661
1665680100000|2022-10-13 16:55:00|12570.6|12560.6|12570.6|12559.6|12575.6|12564.6|12570.6|12558.6|302
1665680400000|2022-10-13 17:00:00|12571.6|12561.6|12587.6|12575.6|12587.6|12575.6|12570.6|12559.6|470
1665680700000|2022-10-13 17:05:00|12588.6|12576.6|12579.6|12568.6|12588.6|12577.6|12578.6|12567.6|684
1665681000000|2022-10-13 17:10:00|12580.6|12569.6|12591.6|12579.6|12591.6|12580.6|12580.6|12569.6|655
1665681300000|2022-10-13 17:15:00|12590.6|12578.6|12587.6|12576.6|12591.6|12580.6|12582.6|12571.6|280
1665681600000|2022-10-13 17:20:00|12586.6|12575.6|12592.6|12580.6|12596.6|12584.6|12586.6|12575.6|372
1665681900000|2022-10-13 17:25:00|12591.6|12579.6|12596.6|12585.6|12601.6|12590.6|12589.6|12577.6|392
1665682200000|2022-10-13 17:30:00|12597.6|12586.6|12607.6|12596.6|12608.6|12597.6|12596.6|12585.6|568
1665682500000|2022-10-13 17:35:00|12608.6|12597.6|12597.6|12586.6|12609.6|12598.6|12595.6|12584.6|429
1665682800000|2022-10-13 17:40:00|12598.6|12587.6|12586.6|12575.6|12599.6|12588.6|12584.6|12573.6|291
1665683100000|2022-10-13 17:45:00|12587.6|12576.6|12589.6|12577.6|12589.6|12578.6|12582.6|12571.6|161
1665683400000|2022-10-13 17:50:00|12588.6|12578.6|12589.6|12577.6|12593.6|12581.6|12586.6|12574.6|98
1665683700000|2022-10-13 17:55:00|12587.6|12578.6|12587.6|12575.6|12590.6|12579.6|12584.6|12573.6|136
1665684000000|2022-10-13 18:00:00|12586.6|12574.6|12585.6|12573.6|12587.6|12574.6|12579.6|12568.6|205
1665684300000|2022-10-13 18:05:00|12584.6|12574.6|12576.6|12564.6|12586.6|12575.6|12574.6|12562.6|358
1665684600000|2022-10-13 18:10:00|12575.6|12565.6|12574.6|12563.6|12577.6|12566.6|12570.6|12559.6|171
1665684900000|2022-10-13 18:15:00|12575.6|12564.6|12576.6|12565.6|12578.6|12567.6|12574.6|12563.6|85
1665685200000|2022-10-13 18:20:00|12575.6|12564.6|12575.6|12564.6|12578.6|12566.6|12572.6|12561.6|128
1665685500000|2022-10-13 18:25:00|12574.6|12563.6|12567.6|12556.6|12574.6|12563.6|12566.6|12555.6|197
1665685800000|2022-10-13 18:30:00|12568.6|12557.6|12568.6|12556.6|12571.6|12560.6|12565.6|12554.6|84
1665686100000|2022-10-13 18:35:00|12567.6|12557.6|12572.6|12561.6|12573.6|12562.6|12566.6|12554.6|123
1665686400000|2022-10-13 18:40:00|12571.6|12560.6|12575.1|12565.1|12575.6|12565.1|12569.6|12558.6|111
1665686700000|2022-10-13 18:45:00|12576.1|12566.1|12575.6|12565.6|12578.6|12568.6|12573.1|12563.1|104
1665687000000|2022-10-13 18:50:00|12575.1|12565.1|12580.1|12570.1|12583.1|12573.1|12574.1|12564.1|147
1665687300000|2022-10-13 18:55:00|12581.1|12571.1|12585.6|12575.6|12588.1|12578.1|12580.1|12570.1|165
1665687600000|2022-10-13 19:00:00|12586.1|12576.1|12579.1|12569.1|12586.1|12576.1|12578.1|12568.1|94
1665687900000|2022-10-13 19:05:00|12579.6|12569.6|12591.6|12581.6|12591.6|12581.6|12578.1|12568.1|270
1665688200000|2022-10-13 19:10:00|12592.1|12582.1|12585.6|12575.6|12593.6|12583.6|12585.1|12575.1|166
1665688500000|2022-10-13 19:15:00|12585.1|12575.1|12585.6|12575.6|12589.1|12579.1|12582.1|12572.1|197
1665688800000|2022-10-13 19:20:00|12586.6|12576.6|12580.6|12570.6|12586.6|12576.6|12579.6|12569.6|319
1665689100000|2022-10-13 19:25:00|12581.1|12571.1|12575.1|12565.1|12581.1|12571.1|12574.1|12564.1|132
1665689400000|2022-10-13 19:30:00|12574.1|12564.1|12571.6|12561.6|12582.1|12572.1|12570.1|12560.1|254
1665689700000|2022-10-13 19:35:00|12571.1|12561.1|12577.1|12567.1|12577.1|12567.1|12568.1|12558.1|230
1665690000000|2022-10-13 19:40:00|12576.1|12566.1|12580.1|12570.1|12580.1|12570.1|12574.1|12564.1|163
1665690300000|2022-10-13 19:45:00|12579.6|12569.6|12578.1|12568.1|12582.1|12572.1|12578.1|12568.1|96
1665690600000|2022-10-13 19:50:00|12578.6|12568.6|12581.1|12571.1|12584.1|12574.1|12575.1|12565.1|179
1665690900000|2022-10-13 19:55:00|12580.6|12570.6|12574.1|12564.1|12580.6|12570.6|12573.6|12563.6|281
1665691200000|2022-10-13 20:00:00|12575.1|12565.1|12574.1|12564.1|12578.1|12568.1|12574.1|12564.1|140
1665691500000|2022-10-13 20:05:00|12574.6|12564.6|12574.6|12564.6|12576.1|12566.1|12574.1|12564.1|28
1665691800000|2022-10-13 20:10:00|12575.1|12565.1|12573.1|12563.1|12575.1|12565.1|12572.1|12562.1|63
1665692100000|2022-10-13 20:15:00|12574.6|12564.6|12575.1|12565.1|12575.1|12565.1|12573.1|12563.1|49
1665692400000|2022-10-13 20:20:00|12576.1|12566.1|12576.1|12566.1|12576.1|12566.1|12575.1|12565.1|26
1665692700000|2022-10-13 20:25:00|12575.1|12565.1|12576.6|12566.6|12577.1|12567.1|12575.1|12565.1|27
1665693000000|2022-10-13 20:30:00|12577.1|12567.1|12576.1|12566.1|12577.1|12567.1|12576.1|12566.1|9
1665693300000|2022-10-13 20:35:00|12576.6|12566.6|12576.6|12566.6|12577.1|12567.1|12575.6|12565.6|8
1665693600000|2022-10-13 20:40:00|12577.1|12567.1|12575.1|12565.1|12577.1|12567.1|12575.1|12565.1|27
1665693900000|2022-10-13 20:45:00|12574.6|12564.6|12574.6|12564.6|12574.6|12564.6|12573.1|12563.1|16
1665694200000|2022-10-13 20:50:00|12575.1|12565.1|12575.6|12565.6|12576.6|12566.6|12575.1|12565.1|20
1665694500000|2022-10-13 20:55:00|12576.6|12566.6|12574.1|12564.1|12577.1|12567.1|12573.1|12563.1|87
1665694800000|2022-10-13 21:00:00|12575.1|12565.1|12580.1|12570.1|12580.1|12570.1|12575.1|12565.1|4
1665695100000|2022-10-13 21:05:00|12579.6|12569.6|12577.1|12567.1|12581.6|12571.6|12577.1|12567.1|4
1665695700000|2022-10-13 21:15:00|12585.5|12561.5|12585.4|12561.4|12585.5|12561.5|12584.6|12560.6|0
1665696000000|2022-10-13 21:20:00|12586.2|12562.2|12586|12562|12586.4|12562.4|12584.2|12560.2|0
1665696300000|2022-10-13 21:25:00|12585.2|12561.2|12591|12567|12591|12567|12585.1|12561.1|0
1665696600000|2022-10-13 21:30:00|12590.8|12566.8|12590.7|12566.7|12590.8|12566.8|12590.3|12566.3|0
1665696900000|2022-10-13 21:35:00|12590.9|12566.9|12590.6|12566.6|12592.5|12568.5|12590.6|12566.6|0
1665697200000|2022-10-13 21:40:00|12590.5|12566.5|12592.3|12568.3|12592.3|12568.3|12590.5|12566.5|0
1665697500000|2022-10-13 21:45:00|12592.4|12568.4|12591.5|12567.5|12592.4|12568.4|12591.5|12567.5|0
1665697800000|2022-10-13 21:50:00|12591.3|12567.3|12594.9|12570.9|12596.3|12572.3|12591.1|12567.1|0
1665698100000|2022-10-13 21:55:00|12595.2|12571.2|12594.2|12570.2|12595.9|12571.9|12593.8|12569.8|0
1665698400000|2022-10-13 22:00:00|12594.1|12570.1|12598.4|12574.4|12605.6|12581.6|12594.1|12570.1|0
1665698700000|2022-10-13 22:05:00|12598.7|12574.7|12600.1|12576.1|12601.8|12577.8|12596|12572|0
1665699000000|2022-10-13 22:10:00|12600.4|12576.4|12600.1|12576.1|12602.1|12578.1|12596|12572|0
1665699300000|2022-10-13 22:15:00|12600.4|12576.4|12606.9|12582.9|12609|12585|12600.1|12576.1|0
1665699600000|2022-10-13 22:20:00|12607.5|12583.5|12592.5|12568.5|12608.3|12584.3|12590.5|12566.5|0
1665699900000|2022-10-13 22:25:00|12592.6|12568.6|12577|12553|12593.2|12569.2|12575|12551|0
1665700200000|2022-10-13 22:30:00|12577.6|12553.6|12581.7|12557.7|12581.7|12557.7|12576.9|12552.9|0
1665700500000|2022-10-13 22:35:00|12582|12558|12581.7|12557.7|12582.4|12558.4|12579.7|12555.7|0
1665700800000|2022-10-13 22:40:00|12581.1|12557.1|12601|12577|12601.4|12577.4|12580.3|12556.3|0
1665701100000|2022-10-13 22:45:00|12601.3|12577.3|12605.3|12581.3|12608.5|12584.5|12597.9|12573.9|0
1665701400000|2022-10-13 22:50:00|12605.6|12581.6|12602.5|12578.5|12607.3|12583.3|12600.8|12576.8|0
1665701700000|2022-10-13 22:55:00|12602.2|12578.2|12600.8|12576.8|12606.3|12582.3|12600.1|12576.1|0
1665702000000|2022-10-13 23:00:00|12601.1|12577.1|12596|12572|12601.5|12577.5|12596|12572|0
1665702300000|2022-10-13 23:05:00|12596.7|12572.7|12596|12572|12598.8|12574.8|12594.7|12570.7|0
1665702600000|2022-10-13 23:10:00|12596.3|12572.3|12600.1|12576.1|12600.8|12576.8|12596|12572|0
1665702900000|2022-10-13 23:15:00|12599.8|12575.8|12602.2|12578.2|12603.6|12579.6|12598.8|12574.8|0
1665703200000|2022-10-13 23:20:00|12602.5|12578.5|12598.8|12574.8|12602.9|12578.9|12597.4|12573.4|0
1665703500000|2022-10-13 23:25:00|12599.4|12575.4|12600.8|12576.8|12602.9|12578.9|12599.1|12575.1|0
1665703800000|2022-10-13 23:30:00|12601.4|12577.4|12600.3|12576.3|12605.3|12581.3|12598.8|12574.8|0
1665704100000|2022-10-13 23:35:00|12600|12576|12595.2|12571.2|12601.7|12577.7|12594.8|12570.8|0
1665704400000|2022-10-13 23:40:00|12595.1|12571.1|12593.8|12569.8|12596.2|12572.2|12592.1|12568.1|0
1665704700000|2022-10-13 23:45:00|12593.5|12569.5|12601.4|12577.4|12602.1|12578.1|12593.4|12569.4|0
1665705000000|2022-10-13 23:50:00|12601.1|12577.1|12599|12575|12603.8|12579.8|12597.7|12573.7|0
1665705300000|2022-10-13 23:55:00|12598.7|12574.7|12593.2|12569.2|12600.4|12576.4|12592.9|12568.9|0
1665705600000|2022-10-14 00:00:00|12592.9|12568.9|12588.8|12564.8|12592.9|12568.9|12585.4|12561.4|0
1665705900000|2022-10-14 00:05:00|12589.1|12565.1|12580.2|12556.2|12595.6|12571.6|12579.2|12555.2|0
1665706200000|2022-10-14 00:10:00|12580.5|12556.5|12571.7|12547.7|12580.6|12556.6|12569|12545|0
1665706500000|2022-10-14 00:15:00|12571.1|12547.1|12569.9|12545.9|12575|12551|12566.6|12542.6|0
1665706800000|2022-10-14 00:20:00|12570.6|12546.6|12575.2|12551.2|12575.8|12551.8|12569|12545|0
1665707100000|2022-10-14 00:25:00|12575.8|12551.8|12589|12565|12589|12565|12575.8|12551.8|0
1665707400000|2022-10-14 00:30:00|12588.3|12564.3|12589.5|12565.5|12590.7|12566.7|12584|12560|0
1665707700000|2022-10-14 00:35:00|12589.9|12565.9|12592.5|12568.5|12592.6|12568.6|12588.2|12564.2|0
1665708000000|2022-10-14 00:40:00|12592.8|12568.8|12587.5|12563.5|12597.4|12573.4|12583.5|12559.5|0
1665708300000|2022-10-14 00:45:00|12587.3|12563.3|12601.3|12577.3|12602.8|12578.8|12584.2|12560.2|0
1665708600000|2022-10-14 00:50:00|12600.7|12576.7|12609.5|12585.5|12609.5|12585.5|12596.7|12572.7|0
1665708900000|2022-10-14 00:55:00|12609.2|12585.2|12610.1|12586.1|12613.8|12589.8|12599.9|12575.9|0
1665709200000|2022-10-14 01:00:00|12609.2|12585.2|12574.1|12564.1|12609.2|12588.6|12567.1|12557.1|3795
1665709500000|2022-10-14 01:05:00|12574.6|12564.6|12594.1|12584.1|12594.1|12584.1|12574.1|12564.1|1480
1665709800000|2022-10-14 01:10:00|12593.1|12583.1|12604.1|12594.1|12608.6|12598.6|12593.1|12583.1|2147
1665710100000|2022-10-14 01:15:00|12605.1|12595.1|12635.6|12625.6|12635.6|12625.6|12588.1|12578.1|3410
1665710400000|2022-10-14 01:20:00|12636.6|12626.6|12628.6|12618.6|12648.6|12638.6|12622.1|12612.1|3373
1665710700000|2022-10-14 01:25:00|12630.1|12620.1|12626|12616|12656.6|12646.6|12620.5|12610.5|4633
1665711000000|2022-10-14 01:30:00|12622.5|12612.5|12630.7|12620.7|12674.5|12664.5|12620.5|12610.5|18142
1665711300000|2022-10-14 01:35:00|12627.7|12617.7|12649.2|12639.2|12664.7|12654.7|12617.7|12607.7|12207
1665711600000|2022-10-14 01:40:00|12648.7|12638.7|12693.7|12683.7|12696.7|12686.7|12643.7|12633.7|8235
1665711900000|2022-10-14 01:45:00|12694.2|12684.2|12693.2|12683.2|12700.2|12690.2|12672.2|12662.2|8515
1665712200000|2022-10-14 01:50:00|12694.2|12684.2|12712.2|12702.2|12725.2|12715.2|12681.2|12671.2|9112
1665712500000|2022-10-14 01:55:00|12713.2|12703.2|12731.2|12721.2|12748.2|12738.2|12697.2|12687.2|6859
1665712800000|2022-10-14 02:00:00|12730.2|12720.2|12758.2|12748.2|12769.2|12759.2|12725.2|12715.2|9085
1665713100000|2022-10-14 02:05:00|12756.2|12746.2|12772.2|12762.2|12788.2|12778.2|12752.2|12742.2|8786
1665713400000|2022-10-14 02:10:00|12771.2|12761.2|12765.2|12755.2|12774.2|12764.2|12752.2|12742.2|5680
1665713700000|2022-10-14 02:15:00|12763.2|12753.2|12766.2|12756.2|12774.2|12764.2|12756.2|12746.2|3804
1665714000000|2022-10-14 02:20:00|12767.2|12757.2|12776.2|12766.2|12781.2|12771.2|12764.2|12754.2|3837
1665714300000|2022-10-14 02:25:00|12775.2|12765.2|12742.2|12732.2|12777.2|12767.2|12741.2|12731.2|3935
1665714600000|2022-10-14 02:30:00|12743.2|12733.2|12765.2|12755.2|12767.2|12757.2|12739.2|12729.2|3223
1665714900000|2022-10-14 02:35:00|12766.2|12756.2|12775.2|12765.2|12788.2|12778.2|12760.2|12750.2|3869
1665715200000|2022-10-14 02:40:00|12774.2|12764.2|12773.2|12763.2|12781.2|12771.2|12762.2|12752.2|2100
1665715500000|2022-10-14 02:45:00|12775.2|12765.2|12794.2|12784.2|12800.2|12790.2|12775.2|12765.2|3063
1665715800000|2022-10-14 02:50:00|12793.2|12783.2|12781.2|12771.2|12793.2|12783.2|12767.2|12757.2|1864
1665716100000|2022-10-14 02:55:00|12780.2|12770.2|12791.2|12781.2|12797.2|12787.2|12778.2|12768.2|1863
1665716400000|2022-10-14 03:00:00|12792.2|12782.2|12790.2|12780.2|12803.2|12793.2|12786.2|12776.2|2893
1665716700000|2022-10-14 03:05:00|12789.2|12779.2|12807.2|12797.2|12809.2|12799.2|12787.2|12777.2|3243
1665717000000|2022-10-14 03:10:00|12808.2|12798.2|12821.2|12811.2|12833.2|12823.2|12807.2|12797.2|4169
1665717300000|2022-10-14 03:15:00|12823.2|12813.2|12813.2|12803.2|12834.2|12824.2|12813.2|12803.2|2544
1665717600000|2022-10-14 03:20:00|12814.2|12804.2|12833.2|12823.2|12840.2|12830.2|12814.2|12804.2|3372
1665717900000|2022-10-14 03:25:00|12834.2|12824.2|12803.2|12793.2|12840.2|12830.2|12799.2|12789.2|2203
1665718200000|2022-10-14 03:30:00|12805.2|12795.2|12810.2|12800.2|12812.2|12802.2|12804.2|12794.2|638
1665718500000|2022-10-14 03:35:00|12809.2|12799.2|12808.2|12798.2|12811.2|12801.2|12806.2|12796.2|663
1665718800000|2022-10-14 03:40:00|12809.2|12799.2|12816.2|12806.2|12818.2|12808.2|12808.2|12798.2|432
1665719100000|2022-10-14 03:45:00|12817.2|12807.2|12814.2|12804.2|12820.2|12810.2|12813.2|12803.2|504
1665719400000|2022-10-14 03:50:00|12815.2|12805.2|12804.2|12794.2|12818.2|12808.2|12804.2|12794.2|533
1665719700000|2022-10-14 03:55:00|12805.2|12795.2|12806.2|12796.2|12806.2|12796.2|12802.2|12792.2|292
1665720000000|2022-10-14 04:00:00|12805.2|12795.2|12807.2|12797.2|12810.2|12800.2|12802.2|12792.2|357
1665720300000|2022-10-14 04:05:00|12808.2|12798.2|12808.2|12798.2|12811.2|12801.2|12808.2|12798.2|235
1665720600000|2022-10-14 04:10:00|12807.2|12797.2|12811.2|12801.2|12814.2|12804.2|12806.2|12796.2|331
1665720900000|2022-10-14 04:15:00|12810.2|12800.2|12814.2|12804.2|12817.2|12807.2|12810.2|12800.2|589
1665721200000|2022-10-14 04:20:00|12815.2|12805.2|12809.2|12799.2|12815.2|12805.2|12808.2|12798.2|282
1665721500000|2022-10-14 04:25:00|12808.2|12798.2|12806.2|12796.2|12810.2|12800.2|12805.2|12795.2|337
1665721800000|2022-10-14 04:30:00|12805.2|12795.2|12807.2|12797.2|12807.2|12797.2|12804.2|12794.2|209
1665722100000|2022-10-14 04:35:00|12808.2|12798.2|12802.2|12792.2|12809.2|12799.2|12801.2|12791.2|355
1665722400000|2022-10-14 04:40:00|12800.2|12790.2|12799.2|12789.2|12801.2|12791.2|12799.2|12789.2|210
1665722700000|2022-10-14 04:45:00|12798.2|12788.2|12802.2|12792.2|12805.2|12795.2|12795.2|12785.2|348
1665723000000|2022-10-14 04:50:00|12800.2|12790.2|12798.2|12788.2|12800.2|12790.2|12797.2|12787.2|172
1665723300000|2022-10-14 04:55:00|12797.2|12787.2|12793.2|12783.2|12799.2|12789.2|12793.2|12783.2|502
1665723600000|2022-10-14 05:00:00|12792.2|12782.2|12840.2|12830.2|12849.2|12839.2|12790.2|12780.2|5818
1665723900000|2022-10-14 05:05:00|12839.2|12829.2|12845.2|12835.2|12860.2|12850.2|12839.2|12829.2|4634
1665724200000|2022-10-14 05:10:00|12846.2|12836.2|12846.2|12836.2|12859.2|12849.2|12845.2|12835.2|4281
1665724500000|2022-10-14 05:15:00|12847.2|12837.2|12858.2|12848.2|12859.2|12849.2|12840.2|12830.2|2811
1665724800000|2022-10-14 05:20:00|12857.2|12847.2|12871.2|12861.2|12878.2|12868.2|12852.2|12842.2|4022
1665725100000|2022-10-14 05:25:00|12870.2|12860.2|12870.2|12860.2|12892.2|12882.2|12869.2|12859.2|5648
1665725400000|2022-10-14 05:30:00|12871.2|12861.2|12892.2|12882.2|12894.2|12884.2|12858.2|12848.2|4543
1665725700000|2022-10-14 05:35:00|12891.2|12881.2|12885.2|12875.2|12895.2|12885.2|12879.2|12869.2|2685
1665726000000|2022-10-14 05:40:00|12883.2|12873.2|12865.2|12855.2|12889.2|12879.2|12862.2|12852.2|3005
1665726300000|2022-10-14 05:45:00|12864.2|12854.2|12848.2|12838.2|12868.2|12858.2|12845.2|12835.2|4188
1665726600000|2022-10-14 05:50:00|12849.2|12839.2|12830.2|12820.2|12851.2|12841.2|12830.2|12820.2|2936
1665726900000|2022-10-14 05:55:00|12831.2|12821.2|12793.2|12783.2|12834.2|12824.2|12793.2|12783.2|5184
1665727200000|2022-10-14 06:00:00|12792.2|12782.2|12811.2|12801.2|12814.2|12804.2|12788.2|12778.2|3824
1665727500000|2022-10-14 06:05:00|12810.2|12800.2|12822.2|12812.2|12824.2|12814.2|12801.2|12791.2|2886
1665727800000|2022-10-14 06:10:00|12823.2|12813.2|12817.2|12807.2|12831.2|12821.2|12810.2|12800.2|2282
1665728100000|2022-10-14 06:15:00|12816.2|12806.2|12845.2|12835.2|12847.2|12837.2|12810.2|12800.2|1801
1665728400000|2022-10-14 06:20:00|12844.2|12834.2|12809.2|12799.2|12848.2|12838.2|12808.2|12798.2|3230
1665728700000|2022-10-14 06:25:00|12810.2|12800.2|12822.2|12812.2|12834.2|12824.2|12808.2|12798.2|3544
1665729000000|2022-10-14 06:30:00|12821.2|12811.2|12815.2|12805.2|12821.2|12811.2|12795.2|12785.2|4660
1665729300000|2022-10-14 06:35:00|12814.2|12804.2|12802.2|12792.2|12814.2|12804.2|12802.2|12792.2|3001
1665729600000|2022-10-14 06:40:00|12801.2|12791.2|12802.2|12792.2|12806.2|12796.2|12791.2|12781.2|3388
1665729900000|2022-10-14 06:45:00|12801.2|12791.2|12799.2|12789.2|12808.2|12798.2|12794.2|12784.2|3698
1665730200000|2022-10-14 06:50:00|12800.2|12790.2|12790.2|12780.2|12808.2|12798.2|12784.2|12774.2|6420
1665730500000|2022-10-14 06:55:00|12789.2|12779.2|12789.2|12779.2|12800.2|12790.2|12786.2|12776.2|5037
1665730800000|2022-10-14 07:00:00|12790.2|12780.2|12787.2|12776.2|12799.2|12788.2|12776.2|12764.2|3834
1665731100000|2022-10-14 07:05:00|12783.2|12771.2|12784.2|12772.2|12788.2|12777.2|12775.2|12764.2|1968
1665731400000|2022-10-14 07:10:00|12783.2|12771.2|12786.2|12775.2|12791.2|12780.2|12777.2|12765.2|1292
1665731700000|2022-10-14 07:15:00|12785.2|12774.2|12789.2|12778.2|12790.2|12779.2|12780.2|12769.2|1204
1665732000000|2022-10-14 07:20:00|12790.2|12779.2|12780.2|12769.2|12792.2|12781.2|12777.2|12766.2|1035
1665732300000|2022-10-14 07:25:00|12779.2|12768.2|12777.2|12766.2|12783.2|12772.2|12767.2|12755.2|1883
1665732600000|2022-10-14 07:30:00|12776.2|12765.2|12762.2|12751.2|12776.2|12765.2|12760.2|12748.2|1326
1665732900000|2022-10-14 07:35:00|12761.2|12750.2|12761.2|12750.2|12763.2|12751.2|12756.2|12745.2|1467
1665733200000|2022-10-14 07:40:00|12762.2|12751.2|12756.2|12745.2|12762.2|12751.2|12749.2|12737.2|2209
1665733500000|2022-10-14 07:45:00|12755.2|12744.2|12750.2|12738.2|12755.2|12744.2|12746.2|12735.2|1760
1665733800000|2022-10-14 07:50:00|12749.2|12737.2|12759.2|12748.2|12766.2|12755.2|12745.2|12734.2|1103
1665734100000|2022-10-14 07:55:00|12760.2|12746.2|12775.2|12764.2|12779.2|12767.2|12755.2|12744.2|1504
1665734400000|2022-10-14 08:00:00|12774.2|12763.2|12760.2|12749.2|12774.2|12763.2|12757.2|12745.2|930
1665734700000|2022-10-14 08:05:00|12761.2|12750.2|12765.2|12754.2|12766.2|12755.2|12759.2|12748.2|349
1665735000000|2022-10-14 08:10:00|12766.2|12753.2|12778.2|12766.2|12781.2|12769.2|12764.2|12753.2|969
1665735300000|2022-10-14 08:15:00|12779.2|12767.2|12778.2|12766.2|12782.2|12770.2|12770.2|12758.2|1168
1665735600000|2022-10-14 08:20:00|12777.2|12765.2|12778.2|12767.2|12779.2|12768.2|12771.2|12760.2|1170
1665735900000|2022-10-14 08:25:00|12777.2|12766.2|12781.2|12770.2|12781.2|12770.2|12774.2|12763.2|1361
1665736200000|2022-10-14 08:30:00|12786.1|12762.1|12787|12763|12792|12768|12783.4|12759.4|1
1665736500000|2022-10-14 08:35:00|12787.3|12763.3|12793.2|12769.2|12794.1|12770.1|12784.8|12760.8|1791
1665736800000|2022-10-14 08:40:00|12793.5|12769.5|12786|12762|12795.7|12771.7|12784.5|12760.5|0
1665737100000|2022-10-14 08:45:00|12785.4|12761.4|12777|12753|12787.3|12763.3|12775.1|12751.1|0
1665737400000|2022-10-14 08:50:00|12777.3|12753.3|12766.3|12742.3|12779.9|12755.9|12762.5|12738.5|0
1665737700000|2022-10-14 08:55:00|12767.6|12743.6|12767.1|12743.1|12767.9|12743.9|12757.9|12733.9|0
1665738000000|2022-10-14 09:00:00|12767.8|12743.8|12776.2|12765.2|12780.2|12769.2|12767.8|12743.8|963
1665738300000|2022-10-14 09:05:00|12777.2|12766.2|12785.2|12773.2|12786.2|12775.2|12777.2|12766.2|201
1665738600000|2022-10-14 09:10:00|12784.2|12774.2|12784.2|12773.2|12789.2|12778.2|12784.2|12772.2|387
1665738900000|2022-10-14 09:15:00|12783.2|12772.2|12789.2|12777.2|12791.2|12779.2|12782.2|12770.2|698
1665739200000|2022-10-14 09:20:00|12788.2|12776.2|12789.2|12778.2|12793.2|12781.2|12787.2|12776.2|236
1665739500000|2022-10-14 09:25:00|12788.2|12777.2|12781.2|12769.2|12789.2|12777.2|12781.2|12769.2|222
1665739800000|2022-10-14 09:30:00|12780.2|12768.2|12777.2|12766.2|12783.2|12772.2|12777.2|12765.2|361
1665740100000|2022-10-14 09:35:00|12778.2|12767.2|12783.2|12772.2|12784.2|12772.2|12776.2|12765.2|235
1665740400000|2022-10-14 09:40:00|12784.2|12771.2|12780.2|12769.2|12784.2|12773.2|12779.2|12768.2|109
1665740700000|2022-10-14 09:45:00|12784.2|12772.2|12788.2|12776.2|12799.2|12787.2|12773.2|12761.2|988
1665741000000|2022-10-14 09:50:00|12787.2|12777.2|12786.2|12775.2|12788.2|12777.2|12778.2|12767.2|426
1665741300000|2022-10-14 09:55:00|12787.2|12774.2|12792.2|12781.2|12794.2|12783.2|12786.2|12774.2|297
1665741600000|2022-10-14 10:00:00|12793.2|12782.2|12799.2|12788.2|12799.2|12788.2|12790.2|12779.2|254
1665741900000|2022-10-14 10:05:00|12798.2|12787.2|12805.2|12794.2|12809.2|12798.2|12798.2|12786.2|500
1665742200000|2022-10-14 10:10:00|12806.2|12795.2|12800.2|12789.2|12806.2|12795.2|12799.2|12787.2|128
1665742500000|2022-10-14 10:15:00|12799.2|12788.2|12796.2|12785.2|12799.2|12788.2|12792.2|12781.2|162
1665742800000|2022-10-14 10:20:00|12797.2|12784.2|12804.2|12793.2|12805.2|12794.2|12795.2|12784.2|335
1665743100000|2022-10-14 10:25:00|12803.2|12792.2|12821.2|12809.2|12827.2|12815.2|12801.2|12790.2|992
1665743400000|2022-10-14 10:30:00|12820.2|12810.2|12814.2|12803.2|12823.2|12812.2|12812.2|12801.2|177
1665743700000|2022-10-14 10:35:00|12815.2|12802.2|12811.2|12800.2|12817.2|12806.2|12810.2|12799.2|81
1665744000000|2022-10-14 10:40:00|12810.2|12799.2|12809.2|12798.2|12811.2|12800.2|12806.2|12794.2|41
1665744300000|2022-10-14 10:45:00|12808.2|12797.2|12814.2|12803.2|12814.2|12803.2|12808.2|12797.2|54
1665744600000|2022-10-14 10:50:00|12815.2|12802.2|12811.2|12800.2|12819.2|12807.2|12809.2|12798.2|162
1665744900000|2022-10-14 10:55:00|12812.2|12799.2|12817.2|12805.2|12817.2|12805.2|12810.2|12799.2|98
1665745200000|2022-10-14 11:00:00|12816.2|12804.2|12814.2|12803.2|12817.2|12805.2|12813.2|12802.2|71
1665745500000|2022-10-14 11:05:00|12815.2|12804.2|12818.2|12807.2|12818.2|12807.2|12811.2|12799.2|64
1665745800000|2022-10-14 11:10:00|12817.2|12806.2|12821.2|12809.2|12822.2|12811.2|12816.2|12805.2|79
1665746100000|2022-10-14 11:15:00|12820.2|12810.2|12816.2|12805.2|12822.2|12811.2|12815.2|12803.2|48
1665746400000|2022-10-14 11:20:00|12817.2|12806.2|12822.2|12810.2|12824.2|12812.2|12817.2|12806.2|110
1665746700000|2022-10-14 11:25:00|12821.2|12811.2|12814.2|12802.2|12822.2|12811.2|12814.2|12802.2|23
1665747000000|2022-10-14 11:30:00|12813.2|12803.2|12808.2|12796.2|12814.2|12803.2|12805.2|12794.2|158
1665747300000|2022-10-14 11:35:00|12807.2|12795.2|12808.2|12797.2|12808.2|12797.2|12803.2|12792.2|337
1665747600000|2022-10-14 11:40:00|12809.2|12796.2|12797.2|12786.2|12809.2|12798.2|12796.2|12785.2|115
1665747900000|2022-10-14 11:45:00|12798.2|12785.2|12794.2|12782.2|12799.2|12787.2|12793.2|12782.2|100
1665748200000|2022-10-14 11:50:00|12793.2|12783.2|12786.2|12775.2|12794.2|12783.2|12786.2|12775.2|113
1665748500000|2022-10-14 11:55:00|12785.2|12774.2|12778.2|12767.2|12785.2|12774.2|12778.2|12767.2|228
1665748800000|2022-10-14 12:00:00|12777.2|12766.2|12782.2|12771.2|12783.2|12772.2|12777.2|12766.2|360
1665749100000|2022-10-14 12:05:00|12781.2|12770.2|12786.2|12775.2|12787.2|12775.2|12780.2|12769.2|77
1665749400000|2022-10-14 12:10:00|12787.2|12776.2|12780.2|12769.2|12789.2|12777.2|12780.2|12769.2|57
1665749700000|2022-10-14 12:15:00|12779.2|12768.2|12782.2|12771.2|12784.2|12773.2|12779.2|12768.2|74
1665750000000|2022-10-14 12:20:00|12783.2|12772.2|12787.2|12776.2|12789.2|12778.2|12783.2|12772.2|82
1665750300000|2022-10-14 12:25:00|12786.2|12775.2|12784.2|12772.2|12789.2|12778.2|12783.2|12772.2|102
1665750600000|2022-10-14 12:30:00|12786.2|12773.2|12792.2|12781.2|12794.2|12783.2|12777.2|12766.2|368
1665750900000|2022-10-14 12:35:00|12793.2|12782.2|12797.2|12786.2|12800.2|12788.2|12790.2|12778.2|222
1665751200000|2022-10-14 12:40:00|12798.2|12785.2|12802.2|12790.2|12802.2|12790.2|12793.2|12782.2|130
1665751500000|2022-10-14 12:45:00|12803.2|12791.2|12814.2|12803.2|12818.2|12807.2|12803.2|12791.2|361
1665751800000|2022-10-14 12:50:00|12815.2|12804.2|12831.2|12820.2|12831.2|12820.2|12812.2|12801.2|735
1665752100000|2022-10-14 12:55:00|12830.2|12819.2|12845.2|12834.2|12856.2|12845.2|12830.2|12819.2|1474
1665752400000|2022-10-14 13:00:00|12846.2|12835.2|12842.2|12830.2|12848.2|12837.2|12829.2|12818.2|532
1665752700000|2022-10-14 13:05:00|12841.2|12829.2|12837.2|12825.2|12841.2|12830.2|12831.2|12820.2|275
1665753000000|2022-10-14 13:10:00|12836.2|12824.2|12831.2|12820.2|12840.2|12829.2|12830.2|12819.2|580
1665753300000|2022-10-14 13:15:00|12830.2|12819.2|12824.2|12813.2|12831.2|12820.2|12821.2|12810.2|141
1665753600000|2022-10-14 13:20:00|12825.2|12812.2|12821.2|12810.2|12825.2|12814.2|12821.2|12810.2|79
1665753900000|2022-10-14 13:25:00|12820.2|12809.2|12809.2|12798.2|12820.2|12809.2|12809.2|12798.2|473
1665754200000|2022-10-14 13:30:00|12810.2|12799.2|12777.2|12765.2|12812.2|12801.2|12771.2|12760.2|1917
1665754500000|2022-10-14 13:35:00|12776.2|12766.2|12805.2|12794.2|12806.2|12795.2|12776.2|12765.2|818
1665754800000|2022-10-14 13:40:00|12806.2|12795.2|12781.2|12770.2|12808.2|12796.2|12780.2|12769.2|694
1665755100000|2022-10-14 13:45:00|12780.2|12769.2|12782.2|12771.2|12785.2|12774.2|12769.2|12758.2|1221
1665755400000|2022-10-14 13:50:00|12783.2|12772.2|12770.2|12759.2|12797.2|12785.2|12769.2|12758.2|751
1665755700000|2022-10-14 13:55:00|12771.2|12760.2|12762.2|12751.2|12775.2|12763.2|12760.2|12748.2|887
1665756000000|2022-10-14 14:00:00|12761.2|12750.2|12767.2|12755.2|12767.2|12756.2|12726.2|12714.2|2556
1665756300000|2022-10-14 14:05:00|12766.2|12754.2|12765.2|12753.2|12777.2|12765.2|12756.2|12745.2|966
1665756600000|2022-10-14 14:10:00|12764.2|12754.2|12746.2|12735.2|12769.2|12758.2|12744.2|12733.2|1489
1665756900000|2022-10-14 14:15:00|12745.2|12734.2|12746.2|12735.2|12751.2|12740.2|12737.2|12726.2|599
1665757200000|2022-10-14 14:20:00|12747.2|12736.2|12723.2|12712.2|12747.2|12736.2|12723.2|12712.2|847
1665757500000|2022-10-14 14:25:00|12724.2|12713.2|12738.2|12726.2|12745.2|12734.2|12720.2|12709.2|573
1665757800000|2022-10-14 14:30:00|12737.2|12727.2|12738.2|12727.2|12750.2|12738.2|12736.2|12725.2|376
1665758100000|2022-10-14 14:35:00|12740.2|12728.2|12743.2|12731.2|12750.2|12739.2|12738.2|12726.2|256
1665758400000|2022-10-14 14:40:00|12742.2|12730.2|12724.2|12713.2|12749.2|12738.2|12724.2|12713.2|519
1665758700000|2022-10-14 14:45:00|12725.2|12714.2|12726.2|12714.2|12738.2|12727.2|12724.2|12712.2|951
1665759000000|2022-10-14 14:50:00|12727.2|12715.2|12740.2|12728.2|12744.2|12732.2|12723.2|12712.2|373
1665759300000|2022-10-14 14:55:00|12739.2|12727.2|12747.2|12736.2|12750.2|12739.2|12737.2|12726.2|311
1665759600000|2022-10-14 15:00:00|12748.2|12735.2|12756.2|12745.2|12756.2|12745.2|12746.2|12735.2|458
1665759900000|2022-10-14 15:05:00|12757.2|12744.2|12744.2|12733.2|12757.2|12745.2|12744.2|12732.2|226
1665760200000|2022-10-14 15:10:00|12745.2|12734.2|12735.2|12723.2|12747.2|12736.2|12733.2|12722.2|263
1665760500000|2022-10-14 15:15:00|12734.2|12724.2|12726.2|12715.2|12738.2|12727.2|12725.2|12714.2|381
1665760800000|2022-10-14 15:20:00|12725.2|12714.2|12731.2|12720.2|12734.2|12723.2|12725.2|12714.2|377
1665761100000|2022-10-14 15:25:00|12732.2|12721.2|12738.2|12726.2|12739.2|12728.2|12731.2|12720.2|572
1665761400000|2022-10-14 15:30:00|12737.2|12725.2|12729.2|12717.2|12738.2|12726.2|12727.2|12716.2|309
1665761700000|2022-10-14 15:35:00|12730.2|12718.2|12737.2|12726.2|12739.2|12727.2|12727.2|12716.2|292
1665762000000|2022-10-14 15:40:00|12736.2|12725.2|12727.2|12716.2|12739.2|12728.2|12724.2|12713.2|374
1665762300000|2022-10-14 15:45:00|12726.2|12715.2|12721.2|12709.2|12727.2|12715.2|12719.2|12708.2|388
1665762600000|2022-10-14 15:50:00|12720.2|12710.2|12716.2|12705.2|12726.2|12715.2|12714.2|12702.2|329
1665762900000|2022-10-14 15:55:00|12715.2|12704.2|12714.2|12703.2|12719.2|12708.2|12713.2|12702.2|212
1665763200000|2022-10-14 16:00:00|12713.2|12702.2|12725.2|12713.2|12727.2|12716.2|12713.2|12702.2|396
1665763500000|2022-10-14 16:05:00|12724.2|12712.2|12707.2|12696.2|12727.2|12716.2|12707.2|12696.2|747
1665763800000|2022-10-14 16:10:00|12708.2|12697.2|12709.2|12698.2|12712.2|12701.2|12706.2|12695.2|212
1665764100000|2022-10-14 16:15:00|12710.2|12699.2|12712.2|12701.2|12712.2|12701.2|12704.2|12693.2|354
1665764400000|2022-10-14 16:20:00|12711.2|12700.2|12718.2|12706.2|12719.2|12708.2|12709.2|12698.2|150
1665764700000|2022-10-14 16:25:00|12719.2|12707.2|12724.2|12712.2|12725.2|12714.2|12718.2|12707.2|160
1665765000000|2022-10-14 16:30:00|12723.2|12711.2|12721.2|12709.2|12727.2|12715.2|12720.2|12709.2|128
1665765300000|2022-10-14 16:35:00|12720.2|12710.2|12728.2|12716.2|12729.2|12718.2|12720.2|12709.2|173
1665765600000|2022-10-14 16:40:00|12727.2|12715.2|12730.2|12718.2|12732.2|12721.2|12726.2|12715.2|159
1665765900000|2022-10-14 16:45:00|12729.2|12719.2|12718.2|12707.2|12731.2|12720.2|12718.2|12707.2|120
1665766200000|2022-10-14 16:50:00|12717.2|12706.2|12715.2|12704.2|12718.2|12707.2|12712.2|12701.2|244
1665766500000|2022-10-14 16:55:00|12716.2|12705.2|12715.2|12704.2|12717.2|12706.2|12714.2|12703.2|140
1665766800000|2022-10-14 17:00:00|12714.2|12703.2|12721.2|12709.2|12723.2|12712.2|12714.2|12703.2|302
1665767100000|2022-10-14 17:05:00|12720.2|12708.2|12712.2|12701.2|12720.2|12708.2|12711.2|12700.2|174
1665767400000|2022-10-14 17:10:00|12713.2|12702.2|12709.2|12697.2|12716.2|12704.2|12709.2|12697.2|354
1665767700000|2022-10-14 17:15:00|12710.2|12698.2|12711.2|12700.2|12713.2|12702.2|12709.2|12697.2|207
1665768000000|2022-10-14 17:20:00|12712.2|12701.2|12711.2|12700.2|12713.2|12702.2|12706.2|12695.2|340
1665768300000|2022-10-14 17:25:00|12712.2|12701.2|12713.2|12702.2|12715.2|12703.2|12708.2|12697.2|160
1665768600000|2022-10-14 17:30:00|12712.2|12701.2|12716.2|12705.2|12718.2|12706.2|12711.2|12700.2|271
1665768900000|2022-10-14 17:35:00|12717.2|12704.2|12715.2|12703.2|12718.2|12707.2|12711.2|12700.2|196
1665769200000|2022-10-14 17:40:00|12714.2|12704.2|12710.2|12699.2|12718.2|12707.2|12709.2|12698.2|298
1665769500000|2022-10-14 17:45:00|12711.2|12700.2|12714.2|12703.2|12717.2|12706.2|12711.2|12699.2|168
1665769800000|2022-10-14 17:50:00|12713.2|12702.2|12713.2|12702.2|12714.2|12703.2|12710.2|12699.2|114
1665770100000|2022-10-14 17:55:00|12714.2|12701.2|12717.2|12706.2|12718.2|12707.2|12712.2|12701.2|104
1665770400000|2022-10-14 18:00:00|12716.2|12705.2|12716.2|12704.2|12717.2|12706.2|12712.2|12701.2|119
1665770700000|2022-10-14 18:05:00|12715.2|12705.2|12710.2|12698.2|12717.2|12705.2|12708.2|12697.2|127
1665771000000|2022-10-14 18:10:00|12709.2|12697.2|12709.2|12697.2|12710.2|12699.2|12706.2|12695.2|86
1665771300000|2022-10-14 18:15:00|12708.2|12696.2|12703.2|12691.2|12709.2|12698.2|12702.2|12691.2|238
1665771600000|2022-10-14 18:20:00|12704.2|12692.2|12705.2|12694.2|12708.2|12697.2|12702.2|12691.2|74
1665771900000|2022-10-14 18:25:00|12706.2|12695.2|12702.2|12691.2|12706.2|12695.2|12699.2|12688.2|292
1665772200000|2022-10-14 18:30:00|12703.2|12690.2|12699.2|12688.2|12703.2|12692.2|12698.2|12687.2|255
1665772500000|2022-10-14 18:35:00|12700.2|12689.2|12703.2|12691.2|12704.2|12693.2|12698.2|12687.2|135
1665772800000|2022-10-14 18:40:00|12704.2|12692.2|12705.7|12695.7|12707.2|12696.2|12700.2|12689.2|462
1665773100000|2022-10-14 18:45:00|12706.2|12696.2|12706.2|12696.2|12707.7|12697.7|12702.2|12692.2|205
1665773400000|2022-10-14 18:50:00|12705.7|12695.7|12703.7|12693.7|12707.7|12697.7|12703.7|12693.7|96
1665773700000|2022-10-14 18:55:00|12704.2|12694.2|12706.7|12696.7|12707.7|12697.7|12703.2|12693.2|166
1665774000000|2022-10-14 19:00:00|12706.2|12696.2|12710.2|12700.2|12711.7|12701.7|12704.7|12694.7|261
1665774300000|2022-10-14 19:05:00|12709.2|12699.2|12706.7|12696.7|12711.7|12701.7|12706.7|12696.7|112
1665774600000|2022-10-14 19:10:00|12705.7|12695.7|12702.2|12692.2|12707.7|12697.7|12701.2|12691.2|139
1665774900000|2022-10-14 19:15:00|12702.7|12692.7|12701.7|12691.7|12702.7|12692.7|12697.7|12687.7|322
1665775200000|2022-10-14 19:20:00|12702.2|12692.2|12703.7|12693.7|12705.2|12695.2|12700.7|12690.7|147
1665775500000|2022-10-14 19:25:00|12703.2|12693.2|12703.7|12693.7|12706.2|12696.2|12701.7|12691.7|277
1665775800000|2022-10-14 19:30:00|12703.2|12693.2|12707.7|12697.7|12707.7|12697.7|12701.7|12691.7|313
1665776100000|2022-10-14 19:35:00|12708.7|12698.7|12706.7|12696.7|12708.7|12698.7|12703.7|12693.7|278
1665776400000|2022-10-14 19:40:00|12706.2|12696.2|12710.7|12700.7|12711.7|12701.7|12705.7|12695.7|294
1665776700000|2022-10-14 19:45:00|12709.7|12699.7|12706.2|12696.2|12709.7|12699.7|12703.7|12693.7|271
1665777000000|2022-10-14 19:50:00|12706.7|12696.7|12702.7|12692.7|12709.7|12699.7|12702.7|12692.7|370
1665777300000|2022-10-14 19:55:00|12702.2|12692.2|12699.2|12689.2|12702.7|12692.7|12694.7|12684.7|867
1665777600000|2022-10-14 20:00:00|12699.7|12689.7|12700.7|12690.7|12702.7|12692.7|12698.7|12688.7|82
1665777900000|2022-10-14 20:05:00|12701.2|12691.2|12702.7|12692.7|12703.7|12693.7|12701.2|12691.2|78
1665778200000|2022-10-14 20:10:00|12703.7|12693.7|12705.7|12695.7|12707.2|12697.2|12702.7|12692.7|227
1665778500000|2022-10-14 20:15:00|12704.7|12694.7|12708.7|12698.7|12708.7|12698.7|12704.7|12694.7|148
1665778800000|2022-10-14 20:20:00|12707.7|12697.7|12706.2|12696.2|12708.2|12698.2|12705.7|12695.7|13
1665779100000|2022-10-14 20:25:00|12705.7|12695.7|12705.7|12695.7|12706.2|12696.2|12704.7|12694.7|38
1665779400000|2022-10-14 20:30:00|12705.2|12695.2|12703.7|12693.7|12706.2|12696.2|12703.7|12693.7|21
1665779700000|2022-10-14 20:35:00|12704.2|12694.2|12706.7|12696.7|12706.7|12696.7|12703.7|12693.7|51
1665780000000|2022-10-14 20:40:00|12707.2|12697.2|12704.2|12694.2|12707.2|12697.2|12704.2|12694.2|20
1665780300000|2022-10-14 20:45:00|12704.7|12694.7|12702.7|12692.7|12705.2|12695.2|12702.2|12692.2|98
1665780600000|2022-10-14 20:50:00|12702.2|12692.2|12703.2|12693.2|12704.2|12694.2|12702.2|12692.2|58
1665780900000|2022-10-14 20:55:00|12703.7|12693.7|12697.7|12687.7|12703.7|12693.7|12694.2|12684.2|115
1665957600000|2022-10-16 22:00:00|12703.2|12679.2|12705.1|12681.1|12708.7|12684.7|12695.1|12671.1|0
1665957900000|2022-10-16 22:05:00|12703.6|12679.6|12711.9|12687.9|12718.6|12694.6|12699.1|12675.1|0
1665958200000|2022-10-16 22:10:00|12713.2|12689.2|12715.4|12691.4|12715.7|12691.7|12709.7|12685.7|0
1665958500000|2022-10-16 22:15:00|12715.7|12691.7|12708.1|12684.1|12717.2|12693.2|12705.2|12681.2|0
1665958800000|2022-10-16 22:20:00|12708.4|12684.4|12711.4|12687.4|12712.1|12688.1|12706.1|12682.1|0
1665959100000|2022-10-16 22:25:00|12710.8|12686.8|12719.2|12695.2|12725.6|12701.6|12710.7|12686.7|0
1665959400000|2022-10-16 22:30:00|12718.9|12694.9|12719.2|12695.2|12724.1|12700.1|12717.1|12693.1|0
1665959700000|2022-10-16 22:35:00|12718.6|12694.6|12720.2|12696.2|12725.6|12701.6|12718.5|12694.5|0
1665960000000|2022-10-16 22:40:00|12720.6|12696.6|12716.1|12692.1|12720.6|12696.6|12715.4|12691.4|0
1665960300000|2022-10-16 22:45:00|12716.4|12692.4|12726.1|12702.1|12727.9|12703.9|12716.1|12692.1|0
1665960600000|2022-10-16 22:50:00|12725.8|12701.8|12720|12696|12727.2|12703.2|12720|12696|0
1665960900000|2022-10-16 22:55:00|12719.7|12695.7|12722.1|12698.1|12722.8|12698.8|12718.9|12694.9|0
1665961200000|2022-10-16 23:00:00|12722.5|12698.5|12724.1|12700.1|12725.8|12701.8|12720.7|12696.7|0
1665961500000|2022-10-16 23:05:00|12724.4|12700.4|12718.8|12694.8|12725.2|12701.2|12716.7|12692.7|0
1665961800000|2022-10-16 23:10:00|12718.5|12694.5|12730.9|12706.9|12733.1|12709.1|12718.1|12694.1|0
1665962100000|2022-10-16 23:15:00|12731.6|12707.6|12725.3|12701.3|12735.2|12711.2|12725.3|12701.3|0
1665962400000|2022-10-16 23:20:00|12725.6|12701.6|12721.1|12697.1|12726|12702|12716.8|12692.8|0
1665962700000|2022-10-16 23:25:00|12721.4|12697.4|12726.5|12702.5|12727.6|12703.6|12720.4|12696.4|0
1665963000000|2022-10-16 23:30:00|12726.2|12702.2|12734.2|12710.2|12734.5|12710.5|12725.5|12701.5|0
1665963300000|2022-10-16 23:35:00|12733.9|12709.9|12737|12713|12744.4|12720.4|12733.8|12709.8|0
1665963600000|2022-10-16 23:40:00|12737.3|12713.3|12736.3|12712.3|12739.8|12715.8|12734.2|12710.2|0
1665963900000|2022-10-16 23:45:00|12737|12713|12742.3|12718.3|12744.4|12720.4|12736.3|12712.3|0
1665964200000|2022-10-16 23:50:00|12742.6|12718.6|12749|12725|12749.7|12725.7|12741.3|12717.3|0
1665964500000|2022-10-16 23:55:00|12749.7|12725.7|12765.7|12741.7|12766.8|12742.8|12746.2|12722.2|0
1665964800000|2022-10-17 00:00:00|12766|12742|12766.8|12742.8|12768.9|12744.9|12760.4|12736.4|0
1665965100000|2022-10-17 00:05:00|12766.4|12742.4|12765.2|12741.2|12769.6|12745.6|12762.4|12738.4|0
1665965400000|2022-10-17 00:10:00|12764.6|12740.6|12755.7|12731.7|12765.5|12741.5|12755.7|12731.7|0
1665965700000|2022-10-17 00:15:00|12755|12731|12741.8|12717.8|12755|12731|12740.9|12716.9|0
1665966000000|2022-10-17 00:20:00|12741.2|12717.2|12752.7|12728.7|12752.7|12728.7|12741.2|12717.2|0
1665966300000|2022-10-17 00:25:00|12753.4|12729.4|12747.5|12723.5|12753.4|12729.4|12745.1|12721.1|0
1665966600000|2022-10-17 00:30:00|12747.2|12723.2|12752.5|12728.5|12758.3|12734.3|12744.5|12720.5|0
1665966900000|2022-10-17 00:35:00|12752.4|12728.4|12755|12731|12762.9|12738.9|12748.9|12724.9|0
1665967200000|2022-10-17 00:40:00|12755.4|12731.4|12760.3|12736.3|12762.8|12738.8|12752.7|12728.7|0
1665967500000|2022-10-17 00:45:00|12760.6|12736.6|12768.1|12744.1|12773.4|12749.4|12759|12735|0
1665967800000|2022-10-17 00:50:00|12767.5|12743.5|12743.9|12719.9|12768.8|12744.8|12739|12715|0
1665968100000|2022-10-17 00:55:00|12744.5|12720.5|12747.1|12723.1|12747.5|12723.5|12739|12715|0
1665968400000|2022-10-17 01:00:00|12722.7|12712.7|12735.2|12725.2|12758.7|12748.7|12708.7|12698.7|3824
1665968700000|2022-10-17 01:05:00|12733.2|12723.2|12731.2|12721.2|12739.2|12729.2|12725.7|12715.7|1306
1665969000000|2022-10-17 01:10:00|12730.7|12720.7|12728.2|12718.2|12740.2|12730.2|12726.7|12716.7|1048
1665969300000|2022-10-17 01:15:00|12727.7|12717.7|12760.7|12750.7|12765.7|12755.7|12720.2|12710.2|3598
1665969600000|2022-10-17 01:20:00|12761.7|12751.7|12780.2|12770.2|12806.2|12796.2|12760.2|12750.2|2816
1665969900000|2022-10-17 01:25:00|12779.7|12769.7|12771.2|12761.2|12784.2|12774.2|12753.7|12743.7|2986
1665970200000|2022-10-17 01:30:00|12771.7|12761.7|12743.7|12733.7|12771.7|12761.7|12713.2|12703.2|20186
1665970500000|2022-10-17 01:35:00|12743.2|12733.2|12717.2|12707.2|12743.2|12733.2|12703.7|12693.7|6724
1665970800000|2022-10-17 01:40:00|12717.7|12707.7|12658.7|12648.7|12719.2|12709.2|12651.2|12641.2|6636
1665971100000|2022-10-17 01:45:00|12658.2|12648.2|12685.2|12675.2|12690.2|12680.2|12654.2|12644.2|6115
1665971400000|2022-10-17 01:50:00|12683.2|12673.2|12669.2|12659.2|12684.2|12674.2|12646.2|12636.2|4966
1665971700000|2022-10-17 01:55:00|12670.2|12660.2|12626.2|12616.2|12670.2|12660.2|12626.2|12616.2|4639
1665972000000|2022-10-17 02:00:00|12624.2|12614.2|12652.2|12642.2|12656.2|12646.2|12619.2|12609.2|4566
1665972300000|2022-10-17 02:05:00|12653.2|12643.2|12667.2|12657.2|12668.2|12658.2|12641.2|12631.2|3447
1665972600000|2022-10-17 02:10:00|12669.2|12659.2|12680.2|12670.2|12691.2|12681.2|12659.2|12649.2|3957
1665972900000|2022-10-17 02:15:00|12681.2|12671.2|12659.2|12649.2|12687.2|12677.2|12654.2|12644.2|1959
1665973200000|2022-10-17 02:20:00|12661.2|12651.2|12661.2|12651.2|12672.2|12662.2|12644.2|12634.2|2672
1665973500000|2022-10-17 02:25:00|12663.2|12653.2|12654.2|12644.2|12666.2|12656.2|12647.2|12637.2|1559
1665973800000|2022-10-17 02:30:00|12653.2|12643.2|12659.2|12649.2|12673.2|12663.2|12650.2|12640.2|2201
1665974100000|2022-10-17 02:35:00|12658.2|12648.2|12675.2|12665.2|12675.2|12665.2|12654.2|12644.2|1723
1665974400000|2022-10-17 02:40:00|12674.2|12664.2|12687.2|12677.2|12694.2|12684.2|12668.2|12658.2|2888
1665974700000|2022-10-17 02:45:00|12685.2|12675.2|12691.2|12681.2|12695.2|12685.2|12680.2|12670.2|1511
1665975000000|2022-10-17 02:50:00|12690.2|12680.2|12683.2|12673.2|12693.2|12683.2|12670.2|12660.2|1515
1665975300000|2022-10-17 02:55:00|12682.2|12672.2|12676.2|12666.2|12687.2|12677.2|12674.2|12664.2|1280
1665975600000|2022-10-17 03:00:00|12674.2|12664.2|12686.7|12676.7|12694.7|12684.7|12667.2|12657.2|1768
1665975900000|2022-10-17 03:05:00|12685.7|12675.7|12696.7|12686.7|12702.7|12692.7|12677.7|12667.7|1733
1665976200000|2022-10-17 03:10:00|12695.7|12685.7|12680.7|12670.7|12697.7|12687.7|12677.7|12667.7|774
1665976500000|2022-10-17 03:15:00|12681.7|12671.7|12691.7|12681.7|12700.7|12690.7|12676.7|12666.7|1470
1665976800000|2022-10-17 03:20:00|12692.7|12682.7|12699.7|12689.7|12716.7|12706.7|12689.7|12679.7|2525
1665977100000|2022-10-17 03:25:00|12700.7|12690.7|12708.7|12698.7|12708.7|12698.7|12695.7|12685.7|1116
1665977400000|2022-10-17 03:30:00|12709.7|12699.7|12704.7|12694.7|12712.7|12702.7|12704.7|12694.7|368
1665977700000|2022-10-17 03:35:00|12702.7|12692.7|12706.7|12696.7|12708.7|12698.7|12702.7|12692.7|379
1665978000000|2022-10-17 03:40:00|12707.7|12697.7|12697.7|12687.7|12708.7|12698.7|12697.7|12687.7|399
1665978300000|2022-10-17 03:45:00|12698.7|12688.7|12693.7|12683.7|12699.7|12689.7|12693.7|12683.7|615
1665978600000|2022-10-17 03:50:00|12695.7|12685.7|12696.7|12686.7|12700.7|12690.7|12694.7|12684.7|515
1665978900000|2022-10-17 03:55:00|12695.7|12685.7|12694.7|12684.7|12699.7|12689.7|12691.7|12681.7|557
1665979200000|2022-10-17 04:00:00|12693.7|12683.7|12690.7|12680.7|12695.7|12685.7|12689.7|12679.7|287
1665979500000|2022-10-17 04:05:00|12691.7|12681.7|12692.7|12682.7|12694.7|12684.7|12688.7|12678.7|251
1665979800000|2022-10-17 04:10:00|12691.7|12681.7|12692.7|12682.7|12692.7|12682.7|12689.7|12679.7|209
1665980100000|2022-10-17 04:15:00|12693.7|12683.7|12692.7|12682.7|12693.7|12683.7|12691.7|12681.7|95
1665980400000|2022-10-17 04:20:00|12693.7|12683.7|12690.7|12680.7|12695.7|12685.7|12689.7|12679.7|264
1665980700000|2022-10-17 04:25:00|12691.7|12681.7|12690.7|12680.7|12691.7|12681.7|12687.7|12677.7|377
1665981000000|2022-10-17 04:30:00|12689.7|12679.7|12696.7|12686.7|12697.7|12687.7|12688.7|12678.7|238
1665981300000|2022-10-17 04:35:00|12697.7|12687.7|12697.7|12687.7|12701.7|12691.7|12696.7|12686.7|223
1665981600000|2022-10-17 04:40:00|12698.7|12688.7|12697.7|12687.7|12699.7|12689.7|12695.7|12685.7|148
1665981900000|2022-10-17 04:45:00|12696.7|12686.7|12699.7|12689.7|12699.7|12689.7|12695.7|12685.7|119
1665982200000|2022-10-17 04:50:00|12700.7|12690.7|12701.7|12691.7|12701.7|12691.7|12696.7|12686.7|179
1665982500000|2022-10-17 04:55:00|12700.7|12690.7|12697.7|12687.7|12705.7|12695.7|12697.7|12687.7|509
1665982800000|2022-10-17 05:00:00|12701.7|12691.7|12693.7|12683.7|12706.7|12696.7|12685.7|12675.7|2085
1665983100000|2022-10-17 05:05:00|12692.7|12682.7|12728.7|12718.7|12730.7|12720.7|12688.7|12678.7|3621
1665983400000|2022-10-17 05:10:00|12727.7|12717.7|12701.7|12691.7|12730.7|12720.7|12699.7|12689.7|2257
1665983700000|2022-10-17 05:15:00|12702.7|12692.7|12722.7|12712.7|12727.7|12717.7|12696.7|12686.7|2392
1665984000000|2022-10-17 05:20:00|12721.7|12711.7|12731.7|12721.7|12735.7|12725.7|12711.7|12701.7|1920
1665984300000|2022-10-17 05:25:00|12732.7|12722.7|12721.7|12711.7|12735.7|12725.7|12717.7|12707.7|1970
1665984600000|2022-10-17 05:30:00|12720.7|12710.7|12720.7|12710.7|12724.7|12714.7|12706.7|12696.7|1458
1665984900000|2022-10-17 05:35:00|12719.7|12709.7|12711.7|12701.7|12724.7|12714.7|12701.7|12691.7|1561
1665985200000|2022-10-17 05:40:00|12710.7|12700.7|12723.7|12713.7|12727.7|12717.7|12705.7|12695.7|1010
1665985500000|2022-10-17 05:45:00|12724.7|12714.7|12731.7|12721.7|12731.7|12721.7|12708.7|12698.7|1217
1665985800000|2022-10-17 05:50:00|12732.7|12722.7|12731.7|12721.7|12739.7|12729.7|12717.7|12707.7|1394
1665986100000|2022-10-17 05:55:00|12732.7|12722.7|12726.7|12716.7|12743.7|12733.7|12723.7|12713.7|1882
1665986400000|2022-10-17 06:00:00|12725.7|12715.7|12709.7|12699.7|12731.7|12721.7|12706.7|12696.7|3082
1665986700000|2022-10-17 06:05:00|12708.7|12698.7|12706.7|12696.7|12712.7|12702.7|12700.7|12690.7|2371
1665987000000|2022-10-17 06:10:00|12705.7|12695.7|12721.7|12711.7|12722.7|12712.7|12694.7|12684.7|2037
1665987300000|2022-10-17 06:15:00|12722.7|12712.7|12723.7|12713.7|12730.7|12720.7|12716.7|12706.7|3942
1665987600000|2022-10-17 06:20:00|12722.7|12712.7|12724.7|12714.7|12727.7|12717.7|12715.7|12705.7|2421
1665987900000|2022-10-17 06:25:00|12723.7|12713.7|12720.7|12710.7|12739.7|12729.7|12712.7|12702.7|5691
1665988200000|2022-10-17 06:30:00|12721.7|12711.7|12725.7|12715.7|12740.7|12730.7|12719.7|12709.7|4677
1665988500000|2022-10-17 06:35:00|12726.7|12716.7|12722.7|12712.7|12731.7|12721.7|12720.7|12710.7|2797
1665988800000|2022-10-17 06:40:00|12721.7|12711.7|12729.7|12719.7|12735.7|12725.7|12721.7|12711.7|3825
1665989100000|2022-10-17 06:45:00|12728.7|12718.7|12731.7|12721.7|12735.7|12725.7|12723.7|12713.7|5470
1665989400000|2022-10-17 06:50:00|12732.7|12722.7|12722.7|12712.7|12732.7|12722.7|12718.7|12708.7|5864
1665989700000|2022-10-17 06:55:00|12721.7|12711.7|12718.7|12708.7|12728.7|12718.7|12716.7|12706.7|4493
1665990000000|2022-10-17 07:00:00|12719.7|12709.7|12724.7|12712.7|12726.7|12715.7|12713.7|12701.7|2968
1665990300000|2022-10-17 07:05:00|12725.7|12713.7|12735.7|12724.7|12737.7|12726.7|12723.7|12712.7|685
1665990600000|2022-10-17 07:10:00|12736.7|12725.7|12723.7|12712.7|12737.7|12726.7|12723.7|12712.7|530
1665990900000|2022-10-17 07:15:00|12724.7|12713.7|12715.7|12704.7|12729.7|12717.7|12714.7|12702.7|847
1665991200000|2022-10-17 07:20:00|12716.7|12705.7|12718.7|12707.7|12722.7|12710.7|12715.7|12704.7|709
1665991500000|2022-10-17 07:25:00|12717.7|12706.7|12722.7|12711.7|12724.7|12712.7|12717.7|12706.7|425
1665991800000|2022-10-17 07:30:00|12723.7|12712.7|12724.7|12713.7|12727.7|12716.7|12720.7|12709.7|319
1665992100000|2022-10-17 07:35:00|12725.7|12712.7|12730.7|12719.7|12732.7|12721.7|12723.7|12712.7|559
1665992400000|2022-10-17 07:40:00|12729.7|12718.7|12755.7|12744.7|12765.7|12754.7|12729.7|12718.7|4186
1665992700000|2022-10-17 07:45:00|12754.7|12743.7|12755.7|12743.7|12774.7|12763.7|12754.7|12742.7|2187
1665993000000|2022-10-17 07:50:00|12754.7|12742.7|12763.7|12752.7|12766.7|12755.7|12743.7|12732.7|857
1665993300000|2022-10-17 07:55:00|12762.7|12751.7|12773.7|12761.7|12774.7|12763.7|12756.7|12744.7|1468
1665993600000|2022-10-17 08:00:00|12771.7|12760.7|12748.7|12736.7|12772.7|12761.7|12747.7|12735.7|768
1665993900000|2022-10-17 08:05:00|12747.7|12735.7|12741.7|12730.7|12752.7|12741.7|12738.7|12726.7|581
1665994200000|2022-10-17 08:10:00|12740.7|12729.7|12738.7|12727.7|12745.7|12733.7|12738.7|12727.7|338
1665994500000|2022-10-17 08:15:00|12737.7|12726.7|12732.7|12721.7|12740.7|12729.7|12731.7|12720.7|514
1665994800000|2022-10-17 08:20:00|12731.7|12720.7|12732.7|12721.7|12736.7|12724.7|12731.7|12720.7|364
1665995100000|2022-10-17 08:25:00|12731.7|12720.7|12729.7|12717.7|12732.7|12721.7|12726.7|12715.7|649
1665995400000|2022-10-17 08:30:00|12726.8|12702.8|12723.1|12699.1|12731|12707|12721.4|12697.4|0
1665995700000|2022-10-17 08:35:00|12722.5|12698.5|12748.6|12724.6|12750.4|12726.4|12722.5|12698.5|1088
1665996000000|2022-10-17 08:40:00|12748.9|12724.9|12744|12720|12751.4|12727.4|12741.1|12717.1|0
1665996300000|2022-10-17 08:45:00|12743.6|12719.6|12739.3|12715.3|12750.2|12726.2|12731.8|12707.8|0
1665996600000|2022-10-17 08:50:00|12739.6|12715.6|12752.7|12728.7|12753.9|12729.9|12739.6|12715.6|0
1665996900000|2022-10-17 08:55:00|12752.4|12728.4|12748.8|12724.8|12757.6|12733.6|12743.5|12719.5|0
1665997200000|2022-10-17 09:00:00|12748.5|12724.5|12726.7|12715.7|12748.5|12724.5|12721.7|12710.7|471
1665997500000|2022-10-17 09:05:00|12727.7|12716.7|12727.7|12716.7|12727.7|12716.7|12723.7|12712.7|131
1665997800000|2022-10-17 09:10:00|12728.7|12717.7|12735.7|12724.7|12736.7|12724.7|12726.7|12715.7|94
1665998100000|2022-10-17 09:15:00|12733.7|12722.7|12731.7|12720.7|12734.7|12723.7|12729.7|12718.7|212
1665998400000|2022-10-17 09:20:00|12732.7|12721.7|12735.7|12723.7|12737.7|12726.7|12732.7|12721.7|192
1665998700000|2022-10-17 09:25:00|12734.7|12724.7|12738.7|12726.7|12739.7|12727.7|12730.7|12718.7|196
1665999000000|2022-10-17 09:30:00|12737.7|12727.7|12745.7|12734.7|12746.7|12734.7|12736.7|12725.7|191
1665999300000|2022-10-17 09:35:00|12744.7|12733.7|12753.7|12742.7|12754.7|12743.7|12744.7|12733.7|384
1665999600000|2022-10-17 09:40:00|12752.7|12741.7|12746.7|12735.7|12755.7|12744.7|12745.7|12734.7|152
1665999900000|2022-10-17 09:45:00|12747.7|12736.7|12754.7|12742.7|12754.7|12743.7|12746.7|12735.7|227
1666000200000|2022-10-17 09:50:00|12753.7|12741.7|12754.7|12743.7|12755.7|12744.7|12751.7|12740.7|372
1666000500000|2022-10-17 09:55:00|12755.7|12744.7|12744.7|12733.7|12755.7|12744.7|12744.7|12733.7|287
1666000800000|2022-10-17 10:00:00|12743.7|12732.7|12750.7|12739.7|12756.7|12745.7|12739.7|12727.7|342
1666001100000|2022-10-17 10:05:00|12749.7|12738.7|12764.7|12753.7|12770.7|12759.7|12748.7|12737.7|313
1666001400000|2022-10-17 10:10:00|12765.7|12754.7|12762.7|12751.7|12771.7|12760.7|12762.7|12751.7|571
1666001700000|2022-10-17 10:15:00|12761.7|12750.7|12758.7|12746.7|12762.7|12751.7|12756.7|12745.7|151
1666002000000|2022-10-17 10:20:00|12757.7|12745.7|12744.7|12733.7|12757.7|12745.7|12744.7|12733.7|220
1666002300000|2022-10-17 10:25:00|12743.7|12732.7|12739.7|12728.7|12744.7|12733.7|12738.7|12727.7|180
1666002600000|2022-10-17 10:30:00|12740.7|12729.7|12746.7|12735.7|12749.7|12737.7|12740.7|12729.7|95
1666002900000|2022-10-17 10:35:00|12745.7|12734.7|12738.7|12727.7|12745.7|12735.7|12737.7|12726.7|60
1666003200000|2022-10-17 10:40:00|12740.7|12726.7|12740.7|12728.7|12744.7|12733.7|12737.7|12726.7|250
1666003500000|2022-10-17 10:45:00|12739.7|12729.7|12742.7|12731.7|12743.7|12732.7|12738.7|12727.7|106
1666003800000|2022-10-17 10:50:00|12741.7|12730.7|12745.7|12733.7|12747.7|12736.7|12741.7|12729.7|139
1666004100000|2022-10-17 10:55:00|12744.7|12734.7|12750.7|12739.7|12755.7|12744.7|12744.7|12734.7|296
1666004400000|2022-10-17 11:00:00|12751.7|12740.7|12741.7|12730.7|12751.7|12740.7|12741.7|12730.7|149
1666004700000|2022-10-17 11:05:00|12742.7|12731.7|12743.7|12732.7|12746.7|12735.7|12741.7|12730.7|114
1666005000000|2022-10-17 11:10:00|12745.7|12734.7|12744.7|12733.7|12746.7|12735.7|12742.7|12731.7|125
1666005300000|2022-10-17 11:15:00|12745.7|12734.7|12751.7|12740.7|12754.7|12743.7|12745.7|12734.7|94
1666005600000|2022-10-17 11:20:00|12752.7|12741.7|12754.7|12743.7|12754.7|12743.7|12750.7|12739.7|40
1666005900000|2022-10-17 11:25:00|12755.7|12744.7|12756.7|12745.7|12760.7|12748.7|12755.7|12743.7|101
1666006200000|2022-10-17 11:30:00|12755.7|12744.7|12757.7|12746.7|12757.7|12746.7|12755.7|12744.7|116
1666006500000|2022-10-17 11:35:00|12756.7|12745.7|12762.7|12751.7|12763.7|12752.7|12756.7|12745.7|238
1666006800000|2022-10-17 11:40:00|12763.7|12752.7|12755.7|12744.7|12764.7|12753.7|12755.7|12744.7|165
1666007100000|2022-10-17 11:45:00|12756.7|12745.7|12756.7|12745.7|12760.7|12749.7|12755.7|12744.7|133
1666007400000|2022-10-17 11:50:00|12757.7|12744.7|12757.7|12746.7|12757.7|12746.7|12750.7|12739.7|116
1666007700000|2022-10-17 11:55:00|12758.7|12747.7|12756.7|12745.7|12761.7|12749.7|12756.7|12745.7|107
1666008000000|2022-10-17 12:00:00|12755.7|12744.7|12755.7|12744.7|12760.7|12749.7|12753.7|12742.7|117
1666008300000|2022-10-17 12:05:00|12754.7|12743.7|12756.7|12745.7|12760.7|12748.7|12752.7|12741.7|111
1666008600000|2022-10-17 12:10:00|12755.7|12744.7|12752.7|12741.7|12758.7|12747.7|12752.7|12741.7|59
1666008900000|2022-10-17 12:15:00|12751.7|12740.7|12756.7|12745.7|12756.7|12745.7|12751.7|12740.7|53
1666009200000|2022-10-17 12:20:00|12755.7|12744.7|12763.7|12752.7|12765.7|12754.7|12755.7|12744.7|148
1666009500000|2022-10-17 12:25:00|12764.7|12753.7|12762.7|12751.7|12765.7|12754.7|12761.7|12750.7|113
1666009800000|2022-10-17 12:30:00|12761.7|12750.7|12762.7|12751.7|12764.7|12753.7|12757.7|12746.7|109
1666010100000|2022-10-17 12:35:00|12763.7|12750.7|12759.7|12748.7|12764.7|12753.7|12759.7|12747.7|84
1666010400000|2022-10-17 12:40:00|12760.7|12749.7|12773.7|12762.7|12777.7|12766.7|12760.7|12749.7|275
1666010700000|2022-10-17 12:45:00|12774.7|12763.7|12778.7|12767.7|12780.7|12769.7|12772.7|12761.7|188
1666011000000|2022-10-17 12:50:00|12777.7|12766.7|12776.7|12765.7|12781.7|12770.7|12775.7|12764.7|222
1666011300000|2022-10-17 12:55:00|12775.7|12764.7|12773.7|12762.7|12777.7|12766.7|12772.7|12760.7|136
1666011600000|2022-10-17 13:00:00|12774.7|12763.7|12776.7|12765.7|12778.7|12767.7|12773.7|12762.7|149
1666011900000|2022-10-17 13:05:00|12775.7|12764.7|12780.7|12769.7|12782.7|12771.7|12775.7|12764.7|336
1666012200000|2022-10-17 13:10:00|12779.7|12768.7|12782.7|12771.7|12783.7|12772.7|12779.7|12768.7|94
1666012500000|2022-10-17 13:15:00|12783.7|12772.7|12785.7|12774.7|12787.7|12775.7|12781.7|12770.7|219
1666012800000|2022-10-17 13:20:00|12786.7|12775.7|12780.7|12769.7|12787.7|12776.7|12779.7|12767.7|174
1666013100000|2022-10-17 13:25:00|12781.7|12768.7|12785.7|12774.7|12787.7|12776.7|12777.7|12766.7|330
1666013400000|2022-10-17 13:30:00|12783.7|12773.7|12795.7|12783.7|12797.7|12786.7|12782.7|12771.7|675
1666013700000|2022-10-17 13:35:00|12794.7|12784.7|12819.7|12807.7|12823.7|12811.7|12793.7|12782.7|1251
1666014000000|2022-10-17 13:40:00|12820.7|12808.7|12815.7|12803.7|12830.7|12819.7|12814.7|12802.7|671
1666014300000|2022-10-17 13:45:00|12814.7|12802.7|12819.7|12808.7|12819.7|12808.7|12806.7|12795.7|513
1666014600000|2022-10-17 13:50:00|12820.7|12809.7|12812.7|12800.7|12821.7|12810.7|12809.7|12797.7|526
1666014900000|2022-10-17 13:55:00|12813.7|12801.7|12808.7|12797.7|12813.7|12802.7|12803.7|12792.7|438
1666015200000|2022-10-17 14:00:00|12809.7|12798.7|12815.7|12804.7|12815.7|12804.7|12804.7|12793.7|536
1666015500000|2022-10-17 14:05:00|12816.7|12805.7|12816.7|12804.7|12820.7|12809.7|12812.7|12801.7|283
1666015800000|2022-10-17 14:10:00|12815.7|12805.7|12834.7|12823.7|12835.7|12824.7|12815.7|12804.7|445
1666016100000|2022-10-17 14:15:00|12835.7|12824.7|12825.7|12814.7|12835.7|12824.7|12822.7|12811.7|304
1666016400000|2022-10-17 14:20:00|12826.7|12815.7|12825.7|12814.7|12831.7|12820.7|12822.7|12811.7|259
1666016700000|2022-10-17 14:25:00|12824.7|12813.7|12829.7|12818.7|12830.7|12819.7|12823.7|12812.7|256
1666017000000|2022-10-17 14:30:00|12828.7|12817.7|12824.7|12813.7|12837.7|12826.7|12824.7|12813.7|655
1666017300000|2022-10-17 14:35:00|12825.7|12814.7|12835.7|12824.7|12836.7|12825.7|12825.7|12814.7|121
1666017600000|2022-10-17 14:40:00|12836.7|12825.7|12839.7|12827.7|12840.7|12829.7|12834.7|12823.7|298
1666017900000|2022-10-17 14:45:00|12838.7|12828.7|12833.7|12822.7|12840.7|12828.7|12831.7|12820.7|379
1666018200000|2022-10-17 14:50:00|12832.7|12821.7|12816.7|12805.7|12832.7|12821.7|12812.7|12801.7|550
1666018500000|2022-10-17 14:55:00|12814.7|12804.7|12821.7|12810.7|12822.7|12811.7|12811.7|12800.7|212
1666018800000|2022-10-17 15:00:00|12822.7|12811.7|12824.7|12812.7|12827.7|12816.7|12821.7|12810.7|199
1666019100000|2022-10-17 15:05:00|12823.7|12813.7|12816.7|12805.7|12826.7|12815.7|12815.7|12804.7|350
1666019400000|2022-10-17 15:10:00|12817.7|12806.7|12820.7|12808.7|12825.7|12814.7|12816.7|12805.7|215
1666019700000|2022-10-17 15:15:00|12819.7|12807.7|12810.7|12799.7|12819.7|12807.7|12810.7|12798.7|149
1666020000000|2022-10-17 15:20:00|12811.7|12798.7|12823.7|12812.7|12823.7|12812.7|12810.7|12798.7|117
1666020300000|2022-10-17 15:25:00|12822.7|12811.7|12831.7|12820.7|12831.7|12820.7|12821.7|12810.7|86
1666020600000|2022-10-17 15:30:00|12832.7|12821.7|12833.7|12822.7|12834.7|12822.7|12827.7|12816.7|256
1666020900000|2022-10-17 15:35:00|12834.7|12821.7|12838.7|12826.7|12838.7|12827.7|12833.7|12821.7|295
1666021200000|2022-10-17 15:40:00|12839.7|12827.7|12844.7|12832.7|12847.7|12836.7|12838.7|12826.7|539
1666021500000|2022-10-17 15:45:00|12843.7|12831.7|12844.7|12833.7|12845.7|12833.7|12840.7|12829.7|315
1666021800000|2022-10-17 15:50:00|12843.7|12832.7|12846.7|12835.7|12847.7|12835.7|12842.7|12831.7|236
1666022100000|2022-10-17 15:55:00|12847.7|12834.7|12842.7|12831.7|12847.7|12834.7|12840.7|12829.7|121
1666022400000|2022-10-17 16:00:00|12843.7|12832.7|12840.7|12829.7|12844.7|12833.7|12838.7|12827.7|39
1666022700000|2022-10-17 16:05:00|12839.7|12828.7|12844.7|12833.7|12845.7|12833.7|12837.7|12826.7|186
1666023000000|2022-10-17 16:10:00|12843.7|12832.7|12836.7|12824.7|12844.7|12832.7|12834.7|12823.7|160
1666023300000|2022-10-17 16:15:00|12835.7|12825.7|12829.7|12818.7|12836.7|12825.7|12829.7|12817.7|226
1666023600000|2022-10-17 16:20:00|12828.7|12817.7|12828.7|12816.7|12829.7|12818.7|12825.7|12813.7|315
1666023900000|2022-10-17 16:25:00|12827.7|12815.7|12828.7|12816.7|12831.7|12820.7|12825.7|12814.7|48
1666024200000|2022-10-17 16:30:00|12827.7|12817.7|12831.7|12820.7|12832.7|12820.7|12826.7|12815.7|62
1666024500000|2022-10-17 16:35:00|12832.7|12821.7|12827.7|12815.7|12833.7|12822.7|12825.7|12814.7|99
1666024800000|2022-10-17 16:40:00|12826.7|12816.7|12823.7|12811.7|12828.7|12817.7|12821.7|12810.7|113
1666025100000|2022-10-17 16:45:00|12822.7|12812.7|12823.7|12812.7|12824.7|12813.7|12816.7|12805.7|344
1666025400000|2022-10-17 16:50:00|12824.7|12811.7|12827.7|12816.7|12827.7|12816.7|12822.7|12810.7|51
1666025700000|2022-10-17 16:55:00|12826.7|12815.7|12823.7|12811.7|12827.7|12816.7|12821.7|12810.7|78
1666026000000|2022-10-17 17:00:00|12822.7|12810.7|12820.7|12809.7|12823.7|12812.7|12814.7|12803.7|71
1666026300000|2022-10-17 17:05:00|12821.7|12810.7|12821.7|12810.7|12825.7|12813.7|12821.7|12809.7|49
1666026600000|2022-10-17 17:10:00|12820.7|12809.7|12824.7|12812.7|12825.7|12814.7|12819.7|12808.7|26
1666026900000|2022-10-17 17:15:00|12823.7|12813.7|12820.7|12808.7|12825.7|12814.7|12819.7|12808.7|30
1666027200000|2022-10-17 17:20:00|12819.7|12807.7|12828.7|12817.7|12828.7|12817.7|12818.7|12806.7|37
1666027500000|2022-10-17 17:25:00|12827.7|12816.7|12826.7|12815.7|12828.7|12817.7|12825.7|12814.7|139
1666027800000|2022-10-17 17:30:00|12827.7|12816.7|12824.7|12813.7|12827.7|12816.7|12822.7|12811.7|34
1666028100000|2022-10-17 17:35:00|12823.7|12812.7|12825.7|12814.7|12826.7|12814.7|12823.7|12811.7|91
1666028400000|2022-10-17 17:40:00|12824.7|12813.7|12822.7|12811.7|12825.7|12813.7|12821.7|12810.7|31
1666028700000|2022-10-17 17:45:00|12823.7|12812.7|12828.7|12817.7|12830.7|12818.7|12822.7|12811.7|83
1666029000000|2022-10-17 17:50:00|12827.7|12816.7|12827.7|12816.7|12830.7|12818.7|12826.7|12815.7|26
1666029300000|2022-10-17 17:55:00|12826.7|12815.7|12825.7|12814.7|12826.7|12815.7|12823.7|12812.7|37
1666029600000|2022-10-17 18:00:00|12824.7|12813.7|12822.7|12810.7|12829.7|12818.7|12821.7|12809.7|207
1666029900000|2022-10-17 18:05:00|12821.7|12811.7|12821.7|12810.7|12823.7|12811.7|12820.7|12809.7|87
1666030200000|2022-10-17 18:10:00|12820.7|12809.7|12818.7|12806.7|12824.7|12813.7|12817.7|12806.7|186
1666030500000|2022-10-17 18:15:00|12817.7|12807.7|12820.7|12809.7|12820.7|12809.7|12817.7|12805.7|143
1666030800000|2022-10-17 18:20:00|12821.7|12808.7|12818.7|12806.7|12821.7|12809.7|12816.7|12805.7|89
1666031100000|2022-10-17 18:25:00|12817.7|12805.7|12818.7|12807.7|12819.7|12808.7|12814.7|12803.7|77
1666031400000|2022-10-17 18:30:00|12819.7|12808.7|12815.7|12804.7|12819.7|12808.7|12815.7|12804.7|46
1666031700000|2022-10-17 18:35:00|12816.7|12803.7|12819.7|12808.7|12821.7|12810.7|12814.7|12803.7|71
1666032000000|2022-10-17 18:40:00|12818.7|12807.7|12824.2|12814.2|12824.7|12814.2|12818.7|12807.7|63
1666032300000|2022-10-17 18:45:00|12824.7|12814.7|12823.2|12813.2|12824.7|12814.7|12820.2|12810.2|108
1666032600000|2022-10-17 18:50:00|12822.7|12812.7|12822.2|12812.2|12823.2|12813.2|12819.2|12809.2|77
1666032900000|2022-10-17 18:55:00|12821.7|12811.7|12821.2|12811.2|12823.7|12813.7|12820.2|12810.2|127
1666033200000|2022-10-17 19:00:00|12820.2|12810.2|12814.2|12804.2|12820.7|12810.7|12812.7|12802.7|77
1666033500000|2022-10-17 19:05:00|12815.2|12805.2|12814.7|12804.7|12816.2|12806.2|12812.2|12802.2|107
1666033800000|2022-10-17 19:10:00|12813.7|12803.7|12814.7|12804.7|12816.2|12806.2|12812.2|12802.2|87
1666034100000|2022-10-17 19:15:00|12814.2|12804.2|12814.2|12804.2|12814.2|12804.2|12811.7|12801.7|77
1666034400000|2022-10-17 19:20:00|12813.7|12803.7|12816.2|12806.2|12816.2|12806.2|12810.2|12800.2|72
1666034700000|2022-10-17 19:25:00|12815.7|12805.7|12817.2|12807.2|12819.2|12809.2|12815.2|12805.2|62
1666035000000|2022-10-17 19:30:00|12816.2|12806.2|12822.2|12812.2|12822.2|12812.2|12816.2|12806.2|103
1666035300000|2022-10-17 19:35:00|12821.7|12811.7|12820.2|12810.2|12822.2|12812.2|12818.7|12808.7|76
1666035600000|2022-10-17 19:40:00|12819.7|12809.7|12823.7|12813.7|12823.7|12813.7|12817.7|12807.7|90
1666035900000|2022-10-17 19:45:00|12823.2|12813.2|12818.7|12808.7|12823.7|12813.7|12817.2|12807.2|185
1666036200000|2022-10-17 19:50:00|12818.2|12808.2|12817.7|12807.7|12821.2|12811.2|12816.2|12806.2|245
1666036500000|2022-10-17 19:55:00|12817.2|12807.2|12817.2|12807.2|12817.2|12807.2|12810.2|12800.2|196
1666036800000|2022-10-17 20:00:00|12816.7|12806.7|12816.7|12806.7|12818.2|12808.2|12815.7|12805.7|27
1666037100000|2022-10-17 20:05:00|12817.2|12807.2|12821.2|12811.2|12821.2|12811.2|12816.7|12806.7|43
1666037400000|2022-10-17 20:10:00|||||||||20
1666037700000|2022-10-17 20:15:00|12822.2|12812.2|12827.7|12817.7|12828.2|12818.2|12821.7|12811.7|66
1666038000000|2022-10-17 20:20:00|12827.2|12817.2|12825.2|12815.2|12827.2|12817.2|12825.2|12815.2|24
1666038300000|2022-10-17 20:25:00|12826.2|12816.2|12825.2|12815.2|12827.2|12817.2|12825.2|12815.2|39
1666038600000|2022-10-17 20:30:00|12824.2|12814.2|12822.2|12812.2|12824.2|12814.2|12822.2|12812.2|44
1666038900000|2022-10-17 20:35:00|12823.2|12813.2|12822.2|12812.2|12823.2|12813.2|12822.2|12812.2|16
1666039200000|2022-10-17 20:40:00|12821.7|12811.7|12823.2|12813.2|12823.2|12813.2|12821.2|12811.2|40
1666039500000|2022-10-17 20:45:00|12822.7|12812.7|12823.2|12813.2|12823.2|12813.2|12822.2|12812.2|8
1666039800000|2022-10-17 20:50:00|12822.2|12812.2|12823.2|12813.2|12823.7|12813.7|12822.2|12812.2|34
1666040100000|2022-10-17 20:55:00|12824.2|12814.2|12823.7|12813.7|12824.2|12814.2|12823.2|12813.2|17
1666040400000|2022-10-17 21:00:00|12823.2|12813.2|12823.2|12813.2|12823.7|12813.7|12823.2|12813.2|2
1666041000000|2022-10-17 21:10:00|||||||||2
1666041300000|2022-10-17 21:15:00|12831.1|12807.1|12831.3|12807.3|12831.4|12807.4|12829.9|12805.9|0
1666041600000|2022-10-17 21:20:00|12831.2|12807.2|12841.4|12817.4|12843.2|12819.2|12830.5|12806.5|0
1666041900000|2022-10-17 21:25:00|12842.4|12818.4|12844.1|12820.1|12844.3|12820.3|12841.1|12817.1|0
1666042200000|2022-10-17 21:30:00|12844.3|12820.3|12843.4|12819.4|12844.4|12820.4|12843.2|12819.2|0
1666042500000|2022-10-17 21:35:00|12843.5|12819.5|12845.6|12821.6|12845.6|12821.6|12843.5|12819.5|0
1666042800000|2022-10-17 21:40:00|12845.2|12821.2|12845.1|12821.1|12845.2|12821.2|12844.4|12820.4|0
1666043100000|2022-10-17 21:45:00|12844.5|12820.5|12846.1|12822.1|12846.2|12822.2|12844.1|12820.1|0
1666043400000|2022-10-17 21:50:00|12846.2|12822.2|12845.4|12821.4|12846.2|12822.2|12844.3|12820.3|0
1666043700000|2022-10-17 21:55:00|12845.3|12821.3|12859.5|12835.5|12860.5|12836.5|12845.3|12821.3|0
1666044000000|2022-10-17 22:00:00|12862.2|12838.2|12864.3|12840.3|12879.9|12855.9|12862.2|12838.2|0
1666044300000|2022-10-17 22:05:00|12864.6|12840.6|12863.6|12839.6|12865.6|12841.6|12861.5|12837.5|0
1666044600000|2022-10-17 22:10:00|12864.8|12840.8|12863.6|12839.6|12867.7|12843.7|12862.2|12838.2|0
1666044900000|2022-10-17 22:15:00|12863.2|12839.2|12874.7|12850.7|12875.5|12851.5|12861.5|12837.5|0
1666045200000|2022-10-17 22:20:00|12874.8|12850.8|12878.2|12854.2|12878.2|12854.2|12868.5|12844.5|0
1666045500000|2022-10-17 22:25:00|12877.6|12853.6|12883.9|12859.9|12889.3|12865.3|12877.6|12853.6|0
1666045800000|2022-10-17 22:30:00|12883.6|12859.6|12879.7|12855.7|12883.6|12859.6|12878.4|12854.4|0
1666046100000|2022-10-17 22:35:00|12878.4|12854.4|12869.7|12845.7|12879.5|12855.5|12869|12845|0
1666046400000|2022-10-17 22:40:00|12870.3|12846.3|12870.4|12846.4|12871.7|12847.7|12867.2|12843.2|0
1666046700000|2022-10-17 22:45:00|12871|12847|12874.5|12850.5|12875.2|12851.2|12869.7|12845.7|0
1666047000000|2022-10-17 22:50:00|12874.8|12850.8|12887.2|12863.2|12887.2|12863.2|12871.7|12847.7|0
1666047300000|2022-10-17 22:55:00|12887.8|12863.8|12886.5|12862.5|12889.3|12865.3|12886.5|12862.5|0
1666047600000|2022-10-17 23:00:00|12887.5|12863.5|12887.9|12863.9|12889.3|12865.3|12885.5|12861.5|0
1666047900000|2022-10-17 23:05:00|12888.5|12864.5|12890.7|12866.7|12890.7|12866.7|12887.2|12863.2|0
1666048200000|2022-10-17 23:10:00|12891.3|12867.3|12889.6|12865.6|12893.1|12869.1|12887.6|12863.6|0
1666048500000|2022-10-17 23:15:00|12889|12865|12888.6|12864.6|12890.9|12866.9|12885.4|12861.4|0
1666048800000|2022-10-17 23:20:00|12887.9|12863.9|12889.3|12865.3|12889.9|12865.9|12886.5|12862.5|0
1666049100000|2022-10-17 23:25:00|12889.9|12865.9|12894|12870|12894.8|12870.8|12887.9|12863.9|0
1666049400000|2022-10-17 23:30:00|12893.4|12869.4|12889.3|12865.3|12896.1|12872.1|12888.6|12864.6|0
1666049700000|2022-10-17 23:35:00|12890|12866|12882|12858|12894.9|12870.9|12878.8|12854.8|0
1666050000000|2022-10-17 23:40:00|12881.7|12857.7|12884.8|12860.8|12888.3|12864.3|12881.3|12857.3|0
1666050300000|2022-10-17 23:45:00|12885.4|12861.4|12886.2|12862.2|12886.2|12862.2|12880.7|12856.7|0
1666050600000|2022-10-17 23:50:00|12886.5|12862.5|12879.1|12855.1|12889.7|12865.7|12878.5|12854.5|0
1666050900000|2022-10-17 23:55:00|12878.5|12854.5|12882.2|12858.2|12882.2|12858.2|12878.5|12854.5|0
1666051200000|2022-10-18 00:00:00|12881.6|12857.6|12873.2|12849.2|12883.6|12859.6|12871.1|12847.1|0
1666051500000|2022-10-18 00:05:00|12873.5|12849.5|12875.7|12851.7|12875.7|12851.7|12866|12842|0
1666051800000|2022-10-18 00:10:00|12876.3|12852.3|12875|12851|12877.7|12853.7|12871.9|12847.9|0
1666052100000|2022-10-18 00:15:00|12875.3|12851.3|12871.7|12847.7|12875.3|12851.3|12868.9|12844.9|0
1666052400000|2022-10-18 00:20:00|12872|12848|12869.3|12845.3|12873.6|12849.6|12866.3|12842.3|0
1666052700000|2022-10-18 00:25:00|12868.9|12844.9|12873|12849|12875.5|12851.5|12868.9|12844.9|0
1666053000000|2022-10-18 00:30:00|12872.7|12848.7|12868.5|12844.5|12874.9|12850.9|12866.6|12842.6|0
1666053300000|2022-10-18 00:35:00|12867.8|12843.8|12867.6|12843.6|12869.5|12845.5|12863|12839|0
1666053600000|2022-10-18 00:40:00|12867.3|12843.3|12866.4|12842.4|12869.2|12845.2|12865.1|12841.1|0
1666053900000|2022-10-18 00:45:00|12865.8|12841.8|12862|12838|12869.6|12845.6|12860.5|12836.5|0
1666054200000|2022-10-18 00:50:00|12862.3|12838.3|12857.1|12833.1|12862.7|12838.7|12855.9|12831.9|0
1666054500000|2022-10-18 00:55:00|12855.9|12831.9|12837.6|12813.6|12864.4|12840.4|12837.6|12813.6|0
1666054800000|2022-10-18 01:00:00|12829.2|12819.2|12865.7|12855.7|12867.7|12857.7|12829.2|12819.2|3291
1666055100000|2022-10-18 01:05:00|12866.2|12856.2|12878.2|12868.2|12891.2|12881.2|12863.7|12853.7|3306
1666055400000|2022-10-18 01:10:00|12877.7|12867.7|12854.7|12844.7|12877.7|12867.7|12851.2|12841.2|2503
1666055700000|2022-10-18 01:15:00|12855.7|12845.7|12818.2|12808.2|12857.2|12847.2|12811.2|12801.2|4469
1666056000000|2022-10-18 01:20:00|12817.2|12807.2|12811.4|12801.4|12822.9|12812.9|12803.4|12793.4|3276
1666056300000|2022-10-18 01:25:00|12813.4|12803.4|12815.4|12805.4|12821.4|12811.4|12807.4|12797.4|2674
1666056600000|2022-10-18 01:30:00|12813.9|12803.9|12840.4|12830.4|12879.9|12869.9|12813.9|12803.9|18261
1666056900000|2022-10-18 01:35:00|12839.9|12829.9|12831.9|12821.9|12873.4|12863.4|12824.4|12814.4|10771
1666057200000|2022-10-18 01:40:00|12831.4|12821.4|12822.4|12812.4|12841.4|12831.4|12815.4|12805.4|7606
1666057500000|2022-10-18 01:45:00|12821.4|12811.4|12816.9|12806.9|12826.9|12816.9|12799.9|12789.9|5128
1666057800000|2022-10-18 01:50:00|12814.9|12804.9|12805.9|12795.9|12822.9|12812.9|12797.9|12787.9|5070
1666058100000|2022-10-18 01:55:00|12806.9|12796.9|12810.9|12800.9|12812.9|12802.9|12791.9|12781.9|3008
1666058400000|2022-10-18 02:00:00|12811.9|12801.9|12772.9|12762.9|12811.9|12801.9|12768.9|12758.9|4159
1666058700000|2022-10-18 02:05:00|12773.9|12763.9|12740.9|12730.9|12773.9|12763.9|12739.9|12729.9|5339
1666059000000|2022-10-18 02:10:00|12739.9|12729.9|12737.9|12727.9|12744.9|12734.9|12726.9|12716.9|3121
1666059300000|2022-10-18 02:15:00|12736.9|12726.9|12743.9|12733.9|12745.9|12735.9|12720.9|12710.9|3591
1666059600000|2022-10-18 02:20:00|12742.9|12732.9|12732.9|12722.9|12745.9|12735.9|12728.9|12718.9|1680
1666059900000|2022-10-18 02:25:00|12731.9|12721.9|12758.9|12748.9|12759.9|12749.9|12729.9|12719.9|3113
1666060200000|2022-10-18 02:30:00|12757.9|12747.9|12740.9|12730.9|12757.9|12747.9|12733.9|12723.9|2188
1666060500000|2022-10-18 02:35:00|12741.9|12731.9|12733.9|12723.9|12745.9|12735.9|12721.9|12711.9|1532
1666060800000|2022-10-18 02:40:00|12732.9|12722.9|12704.9|12694.9|12735.9|12725.9|12703.9|12693.9|1913
1666061100000|2022-10-18 02:45:00|12705.9|12695.9|12717.9|12707.9|12728.9|12718.9|12699.9|12689.9|2231
1666061400000|2022-10-18 02:50:00|12718.9|12708.9|12729.9|12719.9|12732.9|12722.9|12714.9|12704.9|1421
1666061700000|2022-10-18 02:55:00|12728.9|12718.9|12726.9|12716.9|12735.9|12725.9|12722.9|12712.9|1697
1666062000000|2022-10-18 03:00:00|12725.9|12715.9|12733.9|12723.9|12734.9|12724.9|12719.9|12709.9|1748
1666062300000|2022-10-18 03:05:00|12732.9|12722.9|12743.9|12733.9|12746.9|12736.9|12729.9|12719.9|1692
1666062600000|2022-10-18 03:10:00|12744.9|12734.9|12756.9|12746.9|12757.9|12747.9|12741.9|12731.9|2005
1666062900000|2022-10-18 03:15:00|12754.9|12744.9|12763.9|12753.9|12768.9|12758.9|12747.9|12737.9|1839
1666063200000|2022-10-18 03:20:00|12762.9|12752.9|12756.9|12746.9|12762.9|12752.9|12747.9|12737.9|992
1666063500000|2022-10-18 03:25:00|12754.9|12744.9|12754.9|12744.9|12754.9|12744.9|12741.9|12731.9|724
1666063800000|2022-10-18 03:30:00|12755.9|12745.9|12767.9|12757.9|12767.9|12757.9|12751.9|12741.9|532
1666064100000|2022-10-18 03:35:00|12769.9|12759.9|12762.9|12752.9|12769.9|12759.9|12760.9|12750.9|742
1666064400000|2022-10-18 03:40:00|12761.9|12751.9|12779.9|12769.9|12781.9|12771.9|12761.9|12751.9|906
1666064700000|2022-10-18 03:45:00|12780.9|12770.9|12789.9|12779.9|12793.9|12783.9|12772.9|12762.9|1379
1666065000000|2022-10-18 03:50:00|12788.9|12778.9|12797.9|12787.9|12797.9|12787.9|12783.9|12773.9|869
1666065300000|2022-10-18 03:55:00|12796.9|12786.9|12796.9|12786.9|12802.9|12792.9|12793.9|12783.9|783
1666065600000|2022-10-18 04:00:00|12795.9|12785.9|12798.9|12788.9|12801.9|12791.9|12795.9|12785.9|477
1666065900000|2022-10-18 04:05:00|12799.9|12789.9|12796.9|12786.9|12800.9|12790.9|12796.9|12786.9|119
1666066200000|2022-10-18 04:10:00|12797.9|12787.9|12803.9|12793.9|12804.9|12794.9|12795.9|12785.9|418
1666066500000|2022-10-18 04:15:00|12804.9|12794.9|12809.9|12799.9|12815.9|12805.9|12803.9|12793.9|744
1666066800000|2022-10-18 04:20:00|12811.9|12801.9|12829.9|12819.9|12830.9|12820.9|12809.9|12799.9|1325
1666067100000|2022-10-18 04:25:00|12830.9|12820.9|12822.9|12812.9|12832.9|12822.9|12816.9|12806.9|836
1666067400000|2022-10-18 04:30:00|12823.9|12813.9|12826.9|12816.9|12829.9|12819.9|12819.9|12809.9|390
1666067700000|2022-10-18 04:35:00|12825.9|12815.9|12817.9|12807.9|12825.9|12815.9|12817.9|12807.9|365
1666068000000|2022-10-18 04:40:00|12816.9|12806.9|12812.9|12802.9|12820.9|12810.9|12809.9|12799.9|703
1666068300000|2022-10-18 04:45:00|12813.9|12803.9|12817.9|12807.9|12817.9|12807.9|12810.9|12800.9|694
1666068600000|2022-10-18 04:50:00|12816.9|12806.9|12825.9|12815.9|12831.9|12821.9|12816.9|12806.9|1424
1666068900000|2022-10-18 04:55:00|12827.9|12817.9|12812.9|12802.9|12827.9|12817.9|12809.9|12799.9|1596
1666069200000|2022-10-18 05:00:00|12813.9|12803.9|12819.9|12809.9|12819.9|12809.9|12791.9|12781.9|11345
1666069500000|2022-10-18 05:05:00|12820.9|12810.9|12793.9|12783.9|12826.9|12816.9|12793.9|12783.9|4054
1666069800000|2022-10-18 05:10:00|12790.9|12780.9|12777.9|12767.9|12791.9|12781.9|12769.9|12759.9|4613
1666070100000|2022-10-18 05:15:00|12778.9|12768.9|12761.9|12751.9|12779.9|12769.9|12760.9|12750.9|1969
1666070400000|2022-10-18 05:20:00|12759.9|12749.9|12751.9|12741.9|12764.9|12754.9|12740.9|12730.9|1767
1666070700000|2022-10-18 05:25:00|12752.9|12742.9|12721.9|12711.9|12752.9|12742.9|12721.9|12711.9|2113
1666071000000|2022-10-18 05:30:00|12722.9|12712.9|12730.9|12720.9|12739.9|12729.9|12716.9|12706.9|3042
1666071300000|2022-10-18 05:35:00|12729.9|12719.9|12743.9|12733.9|12745.9|12735.9|12720.9|12710.9|2483
1666071600000|2022-10-18 05:40:00|12742.9|12732.9|12742.9|12732.9|12750.9|12740.9|12733.9|12723.9|1162
1666071900000|2022-10-18 05:45:00|12743.9|12733.9|12733.9|12723.9|12744.9|12734.9|12726.9|12716.9|1818
1666072200000|2022-10-18 05:50:00|12732.9|12722.9|12741.9|12731.9|12743.9|12733.9|12731.9|12721.9|1519
1666072500000|2022-10-18 05:55:00|12742.9|12732.9|12712.9|12702.9|12742.9|12732.9|12705.9|12695.9|1700
1666072800000|2022-10-18 06:00:00|12713.9|12703.9|12705.9|12695.9|12717.9|12707.9|12702.9|12692.9|1763
1666073100000|2022-10-18 06:05:00|12708.9|12698.9|12714.9|12704.9|12715.9|12705.9|12696.9|12686.9|2308
1666073400000|2022-10-18 06:10:00|12713.9|12703.9|12725.9|12715.9|12731.9|12721.9|12708.9|12698.9|2405
1666073700000|2022-10-18 06:15:00|12726.9|12716.9|12719.9|12709.9|12743.9|12733.9|12717.9|12707.9|3567
1666074000000|2022-10-18 06:20:00|12720.9|12710.9|12719.9|12709.9|12731.9|12721.9|12716.9|12706.9|2486
1666074300000|2022-10-18 06:25:00|12720.9|12710.9|12724.9|12714.9|12732.9|12722.9|12717.9|12707.9|1465
1666074600000|2022-10-18 06:30:00|12726.9|12716.9|12733.9|12723.9|12737.9|12727.9|12714.9|12704.9|1787
1666074900000|2022-10-18 06:35:00|12734.9|12724.9|12737.9|12727.9|12741.9|12731.9|12728.9|12718.9|2052
1666075200000|2022-10-18 06:40:00|12736.9|12726.9|12741.9|12731.9|12742.9|12732.9|12733.9|12723.9|1841
1666075500000|2022-10-18 06:45:00|12740.9|12730.9|12735.9|12725.9|12745.9|12735.9|12733.9|12723.9|2426
1666075800000|2022-10-18 06:50:00|12734.9|12724.9|12725.9|12715.9|12738.9|12728.9|12724.9|12714.9|2371
1666076100000|2022-10-18 06:55:00|12724.9|12714.9|12733.9|12723.9|12734.9|12724.9|12724.9|12714.9|3306
1666076400000|2022-10-18 07:00:00|12734.9|12724.9|12735.9|12724.9|12743.9|12732.9|12729.9|12718.9|2223
1666076700000|2022-10-18 07:05:00|12736.9|12725.9|12728.9|12717.9|12737.9|12726.9|12724.9|12713.9|1110
1666077000000|2022-10-18 07:10:00|12729.9|12718.9|12726.9|12715.9|12733.9|12721.9|12724.9|12713.9|963
1666077300000|2022-10-18 07:15:00|12727.9|12716.9|12725.9|12714.9|12731.9|12720.9|12719.9|12708.9|833
1666077600000|2022-10-18 07:20:00|12726.9|12713.9|12730.9|12718.9|12730.9|12719.9|12722.9|12711.9|765
1666077900000|2022-10-18 07:25:00|12731.9|12719.9|12735.9|12724.9|12739.9|12727.9|12729.9|12717.9|2145
1666078200000|2022-10-18 07:30:00|12736.9|12725.9|12741.9|12729.9|12742.9|12731.9|12734.9|12723.9|1688
1666078500000|2022-10-18 07:35:00|12740.9|12728.9|12737.9|12726.9|12740.9|12729.9|12732.9|12721.9|724
1666078800000|2022-10-18 07:40:00|12738.9|12725.9|12735.9|12724.9|12739.9|12728.9|12735.9|12723.9|595
1666079100000|2022-10-18 07:45:00|12736.9|12725.9|12738.9|12727.9|12739.9|12728.9|12732.9|12721.9|639
1666079400000|2022-10-18 07:50:00|12737.9|12726.9|12737.9|12726.9|12740.9|12729.9|12735.9|12724.9|630
1666079700000|2022-10-18 07:55:00|12736.9|12725.9|12746.9|12735.9|12746.9|12735.9|12735.9|12724.9|1392
1666080000000|2022-10-18 08:00:00|12745.9|12734.9|12744.9|12733.9|12751.9|12739.9|12741.9|12730.9|1161
1666080300000|2022-10-18 08:05:00|12743.9|12732.9|12739.9|12728.9|12746.9|12735.9|12738.9|12727.9|536
1666080600000|2022-10-18 08:10:00|12740.9|12729.9|12741.9|12730.9|12742.9|12731.9|12739.9|12728.9|399
1666080900000|2022-10-18 08:15:00|12742.9|12729.9|12738.9|12727.9|12743.9|12732.9|12737.9|12725.9|653
1666081200000|2022-10-18 08:20:00|12737.9|12725.9|12732.9|12721.9|12737.9|12726.9|12732.9|12721.9|385
1666081500000|2022-10-18 08:25:00|12733.9|12722.9|12737.9|12725.9|12739.9|12728.9|12731.9|12720.9|882
1666081800000|2022-10-18 08:30:00|12739.7|12715.7|12738.5|12714.5|12746|12722|12737.6|12713.6|0
1666082100000|2022-10-18 08:35:00|12738.2|12714.2|12730.1|12706.1|12738.8|12714.8|12726.7|12702.7|379
1666082400000|2022-10-18 08:40:00|12730.7|12706.7|12713.3|12689.3|12732.2|12708.2|12712.5|12688.5|0
1666082700000|2022-10-18 08:45:00|12712.7|12688.7|12720.1|12696.1|12721|12697|12710.3|12686.3|0
1666083000000|2022-10-18 08:50:00|12720.4|12696.4|12714.9|12690.9|12723.1|12699.1|12714.2|12690.2|0
1666083300000|2022-10-18 08:55:00|12714.3|12690.3|12697.4|12673.4|12715.8|12691.8|12695.2|12671.2|0
1666083600000|2022-10-18 09:00:00|12697.1|12673.1|12722.9|12711.9|12728.9|12714.9|12697.1|12673.1|679
1666083900000|2022-10-18 09:05:00|12721.9|12710.9|12717.9|12706.9|12723.9|12712.9|12716.9|12705.9|99
1666084200000|2022-10-18 09:10:00|12716.9|12705.9|12722.9|12711.9|12724.9|12713.9|12715.9|12704.9|104
1666084500000|2022-10-18 09:15:00|12723.9|12712.9|12725.9|12714.9|12729.9|12718.9|12715.9|12704.9|684
1666084800000|2022-10-18 09:20:00|12724.9|12713.9|12722.9|12711.9|12724.9|12714.9|12720.9|12709.9|172
1666085100000|2022-10-18 09:25:00|12723.9|12710.9|12725.9|12714.9|12725.9|12714.9|12716.9|12705.9|285
1666085400000|2022-10-18 09:30:00|12726.9|12715.9|12721.9|12710.9|12729.9|12718.9|12718.9|12707.9|438
1666085700000|2022-10-18 09:35:00|12720.9|12709.9|12722.9|12711.9|12726.9|12715.9|12720.9|12708.9|232
1666086000000|2022-10-18 09:40:00|12721.9|12710.9|12722.9|12711.9|12724.9|12713.9|12716.9|12705.9|155
1666086300000|2022-10-18 09:45:00|12721.9|12710.9|12722.9|12711.9|12725.9|12714.9|12720.9|12708.9|181
1666086600000|2022-10-18 09:50:00|12721.9|12710.9|12718.9|12707.9|12722.9|12711.9|12716.9|12705.9|194
1666086900000|2022-10-18 09:55:00|12719.9|12708.9|12722.9|12711.9|12728.9|12717.9|12719.9|12708.9|198
1666087200000|2022-10-18 10:00:00|12723.9|12710.9|12726.9|12715.9|12727.9|12715.9|12720.9|12709.9|383
1666087500000|2022-10-18 10:05:00|12727.9|12716.9|12721.9|12710.9|12728.9|12716.9|12720.9|12709.9|117
1666087800000|2022-10-18 10:10:00|12720.9|12709.9|12725.9|12714.9|12727.9|12716.9|12720.9|12709.9|51
1666088100000|2022-10-18 10:15:00|12724.9|12713.9|12724.9|12713.9|12725.9|12714.9|12723.9|12712.9|35
1666088400000|2022-10-18 10:20:00|12723.9|12712.9|12724.9|12713.9|12727.9|12716.9|12723.9|12712.9|160
1666088700000|2022-10-18 10:25:00|12723.9|12712.9|12721.9|12710.9|12727.9|12715.9|12720.9|12709.9|257
1666089000000|2022-10-18 10:30:00|12722.9|12709.9|12722.9|12711.9|12723.9|12712.9|12720.9|12709.9|39
1666089300000|2022-10-18 10:35:00|12723.9|12712.9|12722.9|12710.9|12728.9|12717.9|12722.9|12710.9|311
1666089600000|2022-10-18 10:40:00|12721.9|12709.9|12715.9|12703.9|12722.9|12711.9|12714.9|12703.9|94
1666089900000|2022-10-18 10:45:00|12714.9|12704.9|12714.9|12703.9|12716.9|12705.9|12712.9|12701.9|97
1666090200000|2022-10-18 10:50:00|12713.9|12701.9|12711.9|12700.9|12713.9|12702.9|12711.9|12700.9|75
1666090500000|2022-10-18 10:55:00|12712.9|12701.9|12711.9|12700.9|12714.9|12703.9|12710.9|12698.9|57
1666090800000|2022-10-18 11:00:00|12712.9|12701.9|12721.9|12710.9|12724.9|12712.9|12712.9|12701.9|46
1666091100000|2022-10-18 11:05:00|12722.9|12711.9|12722.9|12711.9|12726.9|12714.9|12722.9|12711.9|84
1666091400000|2022-10-18 11:10:00|12723.9|12710.9|12720.9|12708.9|12725.9|12714.9|12720.9|12708.9|84
1666091700000|2022-10-18 11:15:00|12719.9|12707.9|12721.9|12709.9|12722.9|12710.9|12718.9|12707.9|47
1666092000000|2022-10-18 11:20:00|12722.9|12710.9|12724.9|12712.9|12725.9|12714.9|12720.9|12709.9|87
1666092300000|2022-10-18 11:25:00|12723.9|12713.9|12724.9|12713.9|12726.9|12715.9|12723.9|12712.9|59
1666092600000|2022-10-18 11:30:00|12726.9|12715.9|12732.9|12720.9|12735.9|12724.9|12726.9|12715.9|227
1666092900000|2022-10-18 11:35:00|12731.9|12721.9|12736.9|12724.9|12736.9|12724.9|12729.9|12718.9|108
1666093200000|2022-10-18 11:40:00|12735.9|12725.9|12735.9|12724.9|12741.9|12729.9|12733.9|12722.9|160
1666093500000|2022-10-18 11:45:00|12734.9|12723.9|12735.9|12724.9|12736.9|12725.9|12733.9|12722.9|61
1666093800000|2022-10-18 11:50:00|12734.9|12723.9|12730.9|12719.9|12734.9|12723.9|12730.9|12719.9|106
1666094100000|2022-10-18 11:55:00|12729.9|12718.9|12729.9|12718.9|12730.9|12719.9|12728.9|12716.9|59
1666094400000|2022-10-18 12:00:00|12730.9|12717.9|12731.9|12720.9|12734.9|12723.9|12726.9|12715.9|238
1666094700000|2022-10-18 12:05:00|12730.9|12719.9|12733.9|12721.9|12733.9|12721.9|12729.9|12717.9|48
1666095000000|2022-10-18 12:10:00|12734.9|12723.9|12736.9|12724.9|12737.9|12726.9|12733.9|12722.9|218
1666095300000|2022-10-18 12:15:00|12735.9|12723.9|12731.9|12720.9|12737.9|12726.9|12731.9|12720.9|112
1666095600000|2022-10-18 12:20:00|12732.9|12721.9|12729.9|12718.9|12734.9|12723.9|12729.9|12718.9|74
1666095900000|2022-10-18 12:25:00|12730.9|12719.9|12740.9|12729.9|12740.9|12729.9|12728.9|12717.9|220
1666096200000|2022-10-18 12:30:00|12741.9|12730.9|12745.9|12734.9|12746.9|12735.9|12735.9|12724.9|519
1666096500000|2022-10-18 12:35:00|12746.9|12735.9|12746.9|12735.9|12747.9|12736.9|12743.9|12732.9|159
1666096800000|2022-10-18 12:40:00|12745.9|12734.9|12743.9|12732.9|12751.9|12740.9|12742.9|12731.9|200
1666097100000|2022-10-18 12:45:00|12744.9|12733.9|12749.9|12737.9|12750.9|12738.9|12739.9|12728.9|176
1666097400000|2022-10-18 12:50:00|12748.9|12738.9|12741.9|12730.9|12750.9|12739.9|12741.9|12729.9|92
1666097700000|2022-10-18 12:55:00|12743.9|12732.9|12746.9|12735.9|12748.9|12737.9|12741.9|12730.9|122
1666098000000|2022-10-18 13:00:00|12747.9|12734.9|12743.9|12732.9|12747.9|12736.9|12741.9|12730.9|68
1666098300000|2022-10-18 13:05:00|12744.9|12733.9|12744.9|12733.9|12744.9|12733.9|12740.9|12729.9|113
1666098600000|2022-10-18 13:10:00|12745.9|12734.9|12742.9|12730.9|12745.9|12734.9|12740.9|12729.9|96
1666098900000|2022-10-18 13:15:00|12741.9|12729.9|12743.9|12731.9|12744.9|12732.9|12738.9|12726.9|219
1666099200000|2022-10-18 13:20:00|12744.9|12732.9|12748.9|12737.9|12750.9|12739.9|12743.9|12732.9|210
1666099500000|2022-10-18 13:25:00|12747.9|12736.9|12750.9|12738.9|12751.9|12739.9|12747.9|12736.9|170
1666099800000|2022-10-18 13:30:00|12751.9|12739.9|12736.9|12725.9|12758.9|12747.9|12735.9|12724.9|1119
1666100100000|2022-10-18 13:35:00|12737.9|12724.9|12739.9|12727.9|12749.9|12737.9|12735.9|12723.9|581
1666100400000|2022-10-18 13:40:00|12738.9|12728.9|12730.9|12719.9|12743.9|12732.9|12725.9|12713.9|584
1666100700000|2022-10-18 13:45:00|12731.9|12720.9|12730.9|12719.9|12732.9|12720.9|12720.9|12708.9|583
1666101000000|2022-10-18 13:50:00|12731.9|12718.9|12710.9|12699.9|12732.9|12721.9|12709.9|12698.9|581
1666101300000|2022-10-18 13:55:00|12709.9|12698.9|12707.9|12696.9|12717.9|12706.9|12702.9|12691.9|670
1666101600000|2022-10-18 14:00:00|12708.9|12697.9|12711.9|12700.9|12713.9|12702.9|12704.9|12693.9|612
1666101900000|2022-10-18 14:05:00|12712.9|12701.9|12709.9|12697.9|12712.9|12701.9|12702.9|12691.9|356
1666102200000|2022-10-18 14:10:00|12708.9|12698.9|12705.9|12694.9|12711.9|12700.9|12705.9|12694.9|238
1666102500000|2022-10-18 14:15:00|12706.9|12693.9|12699.9|12688.9|12708.9|12697.9|12698.9|12687.9|426
1666102800000|2022-10-18 14:20:00|12698.9|12687.9|12686.9|12674.9|12699.9|12688.9|12685.9|12674.9|772
1666103100000|2022-10-18 14:25:00|12687.9|12675.9|12670.9|12658.9|12688.9|12677.9|12669.9|12658.9|1238
1666103400000|2022-10-18 14:30:00|12671.9|12659.9|12673.9|12662.9|12674.9|12663.9|12665.9|12654.9|674
1666103700000|2022-10-18 14:35:00|12672.9|12661.9|12651.9|12639.9|12673.9|12662.9|12650.9|12638.9|1203
1666104000000|2022-10-18 14:40:00|12650.9|12640.9|12661.9|12649.9|12661.9|12650.9|12648.9|12636.9|683
1666104300000|2022-10-18 14:45:00|12660.9|12650.9|12664.9|12653.9|12669.9|12658.9|12654.9|12643.9|619
1666104600000|2022-10-18 14:50:00|12663.9|12652.9|12666.9|12655.9|12666.9|12655.9|12659.9|12647.9|320
1666104900000|2022-10-18 14:55:00|12665.9|12654.9|12659.9|12648.9|12666.9|12655.9|12659.9|12648.9|199
1666105200000|2022-10-18 15:00:00|12658.9|12647.9|12665.9|12654.9|12666.9|12655.9|12655.9|12644.9|382
1666105500000|2022-10-18 15:05:00|12664.9|12653.9|12654.9|12643.9|12669.9|12658.9|12652.9|12641.9|319
1666105800000|2022-10-18 15:10:00|12655.9|12644.9|12646.9|12635.9|12659.9|12648.9|12645.9|12634.9|582
1666106100000|2022-10-18 15:15:00|12645.9|12634.9|12651.9|12640.9|12658.9|12647.9|12645.9|12633.9|444
1666106400000|2022-10-18 15:20:00|12650.9|12639.9|12647.9|12636.9|12652.9|12640.9|12640.9|12629.9|602
1666106700000|2022-10-18 15:25:00|12646.9|12635.9|12647.9|12636.9|12653.9|12642.9|12641.9|12630.9|576
1666107000000|2022-10-18 15:30:00|12648.9|12635.9|12644.9|12633.9|12648.9|12637.9|12639.9|12627.9|448
1666107300000|2022-10-18 15:35:00|12645.9|12632.9|12641.9|12630.9|12647.9|12636.9|12638.9|12627.9|457
1666107600000|2022-10-18 15:40:00|12642.9|12631.9|12650.9|12638.9|12650.9|12639.9|12637.9|12626.9|258
1666107900000|2022-10-18 15:45:00|12649.9|12637.9|12657.9|12646.9|12658.9|12646.9|12648.9|12637.9|148
1666108200000|2022-10-18 15:50:00|12656.9|12645.9|12656.9|12645.9|12659.9|12648.9|12655.9|12644.9|222
1666108500000|2022-10-18 15:55:00|12655.9|12644.9|12654.9|12643.9|12658.9|12647.9|12650.9|12638.9|165
1666108800000|2022-10-18 16:00:00|12652.9|12640.9|12650.9|12639.9|12653.9|12642.9|12647.9|12636.9|271
1666109100000|2022-10-18 16:05:00|12651.9|12638.9|12658.9|12647.9|12660.9|12648.9|12644.9|12633.9|438
1666109400000|2022-10-18 16:10:00|12657.9|12646.9|12668.9|12657.9|12671.9|12659.9|12657.9|12646.9|365
1666109700000|2022-10-18 16:15:00|12667.9|12656.9|12671.9|12660.9|12675.9|12663.9|12661.9|12650.9|309
1666110000000|2022-10-18 16:20:00|12670.9|12659.9|12655.9|12644.9|12670.9|12659.9|12654.9|12643.9|380
1666110300000|2022-10-18 16:25:00|12654.9|12643.9|12657.9|12646.9|12659.9|12648.9|12653.9|12642.9|429
1666110600000|2022-10-18 16:30:00|12656.9|12645.9|12660.9|12649.9|12660.9|12649.9|12652.9|12641.9|514
1666110900000|2022-10-18 16:35:00|12661.9|12650.9|12667.9|12656.9|12673.9|12661.9|12660.9|12649.9|780
1666111200000|2022-10-18 16:40:00|12668.9|12655.9|12663.9|12652.9|12672.9|12661.9|12663.9|12652.9|184
1666111500000|2022-10-18 16:45:00|12662.9|12651.9|12660.9|12649.9|12662.9|12651.9|12657.9|12646.9|122
1666111800000|2022-10-18 16:50:00|12659.9|12648.9|12666.9|12655.9|12667.9|12656.9|12659.9|12648.9|173
1666112100000|2022-10-18 16:55:00|12667.9|12656.9|12655.9|12644.9|12669.9|12658.9|12655.9|12644.9|206
1666112400000|2022-10-18 17:00:00|12657.9|12643.9|12646.9|12635.9|12658.9|12647.9|12645.9|12633.9|327
1666112700000|2022-10-18 17:05:00|12647.9|12636.9|12652.9|12641.9|12656.9|12645.9|12646.9|12635.9|148
1666113000000|2022-10-18 17:10:00|12653.9|12640.9|12663.9|12652.9|12663.9|12652.9|12651.9|12640.9|344
1666113300000|2022-10-18 17:15:00|12662.9|12651.9|12663.9|12651.9|12666.9|12655.9|12662.9|12650.9|115
1666113600000|2022-10-18 17:20:00|12662.9|12650.9|12658.9|12647.9|12665.9|12654.9|12656.9|12644.9|120
1666113900000|2022-10-18 17:25:00|12659.9|12648.9|12664.9|12652.9|12666.9|12655.9|12659.9|12648.9|182
1666114200000|2022-10-18 17:30:00|12663.9|12651.9|12669.9|12658.9|12671.9|12660.9|12659.9|12648.9|421
1666114500000|2022-10-18 17:35:00|12670.9|12659.9|12667.9|12655.9|12671.9|12660.9|12665.9|12654.9|121
1666114800000|2022-10-18 17:40:00|12666.9|12654.9|12665.9|12654.9|12667.9|12656.9|12662.9|12651.9|203
1666115100000|2022-10-18 17:45:00|12664.9|12653.9|12664.9|12653.9|12666.9|12654.9|12659.9|12647.9|114
1666115400000|2022-10-18 17:50:00|12663.9|12652.9|12668.9|12657.9|12670.9|12658.9|12663.9|12652.9|98
1666115700000|2022-10-18 17:55:00|12669.9|12656.9|12669.9|12657.9|12673.9|12661.9|12667.9|12655.9|102
1666116000000|2022-10-18 18:00:00|12668.9|12658.9|12665.9|12653.9|12671.9|12660.9|12664.9|12652.9|155
1666116300000|2022-10-18 18:05:00|12664.9|12654.9|12662.9|12651.9|12666.9|12655.9|12662.9|12650.9|118
1666116600000|2022-10-18 18:10:00|12663.9|12652.9|12664.9|12652.9|12665.9|12654.9|12662.9|12651.9|89
1666116900000|2022-10-18 18:15:00|12663.9|12651.9|12661.9|12650.9|12665.9|12653.9|12661.9|12650.9|80
1666117200000|2022-10-18 18:20:00|12662.9|12651.9|12666.9|12654.9|12666.9|12655.9|12659.9|12648.9|86
1666117500000|2022-10-18 18:25:00|12665.9|12655.9|12669.9|12658.9|12670.9|12659.9|12664.9|12653.9|88
1666117800000|2022-10-18 18:30:00|12668.9|12657.9|12668.9|12657.9|12669.9|12658.9|12664.9|12653.9|92
1666118100000|2022-10-18 18:35:00|12669.9|12658.9|12657.9|12646.9|12670.9|12659.9|12654.9|12642.9|244
1666118400000|2022-10-18 18:40:00|12658.9|12647.9|12649.4|12639.4|12660.9|12648.9|12648.9|12637.9|599
1666118700000|2022-10-18 18:45:00|12649.9|12639.9|12650.4|12640.4|12652.4|12642.4|12646.4|12636.4|554
1666119000000|2022-10-18 18:50:00|12649.9|12639.9|12656.4|12646.4|12656.9|12646.9|12648.4|12638.4|322
1666119300000|2022-10-18 18:55:00|12656.9|12646.9|12660.4|12650.4|12663.4|12653.4|12656.4|12646.4|171
1666119600000|2022-10-18 19:00:00|12660.9|12650.9|12654.4|12644.4|12662.4|12652.4|12653.4|12643.4|137
1666119900000|2022-10-18 19:05:00|12654.9|12644.9|12654.9|12644.9|12658.4|12648.4|12654.4|12644.4|63
1666120200000|2022-10-18 19:10:00|12655.9|12645.9|12653.4|12643.4|12657.4|12647.4|12652.9|12642.9|87
1666120500000|2022-10-18 19:15:00|12654.4|12644.4|12655.9|12645.9|12656.9|12646.9|12651.4|12641.4|76
1666120800000|2022-10-18 19:20:00|12656.4|12646.4|12657.9|12647.9|12658.4|12648.4|12654.4|12644.4|62
1666121100000|2022-10-18 19:25:00|12657.4|12647.4|12658.4|12648.4|12659.4|12649.4|12656.4|12646.4|111
1666121400000|2022-10-18 19:30:00|12657.9|12647.9|12667.9|12657.9|12668.4|12658.4|12656.9|12646.9|290
1666121700000|2022-10-18 19:35:00|12668.4|12658.4|12666.4|12656.4|12670.4|12660.4|12665.4|12655.4|161
1666122000000|2022-10-18 19:40:00|12666.9|12656.9|12671.9|12661.9|12673.4|12663.4|12666.9|12656.9|131
1666122300000|2022-10-18 19:45:00|12671.4|12661.4|12673.4|12663.4|12674.4|12664.4|12670.4|12660.4|150
1666122600000|2022-10-18 19:50:00|12672.9|12662.9|12674.4|12664.4|12676.4|12666.4|12672.4|12662.4|174
1666122900000|2022-10-18 19:55:00|12673.4|12663.4|12676.4|12666.4|12676.4|12666.4|12669.4|12659.4|136
1666123200000|2022-10-18 20:00:00|12675.4|12665.4|12681.9|12671.9|12681.9|12671.9|12669.4|12659.4|506
1666123500000|2022-10-18 20:05:00|12682.4|12672.4|12681.9|12671.9|12682.4|12672.4|12679.4|12669.4|137
1666123800000|2022-10-18 20:10:00|12682.4|12672.4|12686.4|12676.4|12686.4|12676.4|12682.4|12672.4|109
1666124100000|2022-10-18 20:15:00|12686.9|12676.9|12690.9|12680.9|12691.4|12681.4|12686.9|12676.9|205
1666124400000|2022-10-18 20:20:00|12691.4|12681.4|12691.9|12681.9|12692.4|12682.4|12690.9|12680.9|119
1666124700000|2022-10-18 20:25:00|12692.4|12682.4|12694.9|12684.9|12696.4|12686.4|12692.4|12682.4|299
1666125000000|2022-10-18 20:30:00|12695.4|12685.4|12694.4|12684.4|12695.9|12685.9|12694.4|12684.4|31
1666125300000|2022-10-18 20:35:00|12695.4|12685.4|12695.9|12685.9|12695.9|12685.9|12694.4|12684.4|21
1666125600000|2022-10-18 20:40:00|12696.4|12686.4|12696.4|12686.4|12696.4|12686.4|12696.4|12686.4|70
1666125900000|2022-10-18 20:45:00|12695.4|12685.4|12696.4|12686.4|12696.4|12686.4|12694.9|12684.9|36
1666126200000|2022-10-18 20:50:00|12695.9|12685.9|12695.9|12685.9|12695.9|12685.9|12695.4|12685.4|37
1666126500000|2022-10-18 20:55:00|12695.4|12685.4|12694.4|12684.4|12695.4|12685.4|12693.4|12683.4|23
1666126800000|2022-10-18 21:00:00|12693.9|12683.9|12695.4|12685.4|12695.4|12685.4|12693.9|12683.9|4
1666127100000|2022-10-18 21:05:00|||||||||1
1666127700000|2022-10-18 21:15:00|12702.7|12678.7|12703.8|12679.8|12705.1|12681.1|12702.6|12678.6|0
1666128000000|2022-10-18 21:20:00|12703.6|12679.6|12704.9|12680.9|12704.9|12680.9|12702.9|12678.9|0
1666128300000|2022-10-18 21:25:00|12705|12681|12703.5|12679.5|12705.2|12681.2|12701.8|12677.8|0
1666128600000|2022-10-18 21:30:00|12703.4|12679.4|12705.1|12681.1|12705.1|12681.1|12702.7|12678.7|0
1666128900000|2022-10-18 21:35:00|12704.9|12680.9|12704.4|12680.4|12705.4|12681.4|12703.8|12679.8|0
1666129200000|2022-10-18 21:40:00|12704.5|12680.5|12706.2|12682.2|12706.4|12682.4|12703.3|12679.3|0
1666129500000|2022-10-18 21:45:00|12706.3|12682.3|12704.8|12680.8|12706.5|12682.5|12703.1|12679.1|0
1666129800000|2022-10-18 21:50:00|12704.7|12680.7|12705|12681|12705.1|12681.1|12702.1|12678.1|0
1666130100000|2022-10-18 21:55:00|12706.2|12682.2|12702.1|12678.1|12706.8|12682.8|12701.1|12677.1|0
1666130400000|2022-10-18 22:00:00|12703.2|12679.2|12692.2|12668.2|12705.3|12681.3|12690.8|12666.8|0
1666130700000|2022-10-18 22:05:00|12692.8|12668.8|12690.2|12666.2|12693.5|12669.5|12690.2|12666.2|0
1666131000000|2022-10-18 22:10:00|12690.8|12666.8|12693.5|12669.5|12693.5|12669.5|12690.2|12666.2|0
1666131300000|2022-10-18 22:15:00|12693.2|12669.2|12683.4|12659.4|12693.2|12669.2|12683.4|12659.4|0
1666131600000|2022-10-18 22:20:00|12683.7|12659.7|12686.8|12662.8|12686.8|12662.8|12681.4|12657.4|0
1666131900000|2022-10-18 22:25:00|12687.1|12663.1|12690.8|12666.8|12690.8|12666.8|12684.1|12660.1|0
1666132200000|2022-10-18 22:30:00|12690.2|12666.2|12692.5|12668.5|12694.9|12670.9|12688.1|12664.1|0
1666132500000|2022-10-18 22:35:00|12692.8|12668.8|12692.9|12668.9|12693.5|12669.5|12690.8|12666.8|0
1666132800000|2022-10-18 22:40:00|12693.2|12669.2|12699.6|12675.6|12701.6|12677.6|12692.9|12668.9|0
1666133100000|2022-10-18 22:45:00|12698.1|12674.1|12699.6|12675.6|12700.3|12676.3|12696.9|12672.9|0
1666133400000|2022-10-18 22:50:00|12699.9|12675.9|12702.3|12678.3|12704.3|12680.3|12698.9|12674.9|0
1666133700000|2022-10-18 22:55:00|12701.7|12677.7|12703|12679|12704.3|12680.3|12701.6|12677.6|0
1666134000000|2022-10-18 23:00:00|12703.3|12679.3|12707.1|12683.1|12707.1|12683.1|12701.6|12677.6|0
1666134300000|2022-10-18 23:05:00|12706.7|12682.7|12726.2|12702.2|12727.6|12703.6|12705|12681|0
1666134600000|2022-10-18 23:10:00|12725.6|12701.6|12738.1|12714.1|12739.1|12715.1|12724.2|12700.2|0
1666134900000|2022-10-18 23:15:00|12738.8|12714.8|12732.2|12708.2|12744.5|12720.5|12730.9|12706.9|0
1666135200000|2022-10-18 23:20:00|12732.5|12708.5|12737.3|12713.3|12741.7|12717.7|12732.2|12708.2|0
1666135500000|2022-10-18 23:25:00|12736.7|12712.7|12726.4|12702.4|12736.7|12712.7|12726.4|12702.4|0
1666135800000|2022-10-18 23:30:00|12727|12703|12734.1|12710.1|12735.4|12711.4|12725.7|12701.7|0
1666136100000|2022-10-18 23:35:00|12734.7|12710.7|12719.2|12695.2|12734.8|12710.8|12717.2|12693.2|0
1666136400000|2022-10-18 23:40:00|12718.6|12694.6|12698.9|12674.9|12719.2|12695.2|12694.8|12670.8|0
1666136700000|2022-10-18 23:45:00|12698.2|12674.2|12701.9|12677.9|12702.2|12678.2|12694.8|12670.8|0
1666137000000|2022-10-18 23:50:00|12701.6|12677.6|12698.9|12674.9|12705.6|12681.6|12698.9|12674.9|0
1666137300000|2022-10-18 23:55:00|12698.5|12674.5|12697.2|12673.2|12700.6|12676.6|12694.1|12670.1|0
1666137600000|2022-10-19 00:00:00|12694.8|12670.8|12702.6|12678.6|12711.7|12687.7|12691.2|12667.2|0
1666137900000|2022-10-19 00:05:00|12703.3|12679.3|12705.9|12681.9|12712.8|12688.8|12702.6|12678.6|0
1666138200000|2022-10-19 00:10:00|12706.5|12682.5|12692.6|12668.6|12706.5|12682.5|12688|12664|0
1666138500000|2022-10-19 00:15:00|12693.2|12669.2|12692.2|12668.2|12694|12670|12680.3|12656.3|0
1666138800000|2022-10-19 00:20:00|12692.8|12668.8|12692.7|12668.7|12694.8|12670.8|12683|12659|0
1666139100000|2022-10-19 00:25:00|12693|12669|12697.9|12673.9|12700.9|12676.9|12691.1|12667.1|0
1666139400000|2022-10-19 00:30:00|12698.2|12674.2|12694.1|12670.1|12702.6|12678.6|12691.3|12667.3|0
1666139700000|2022-10-19 00:35:00|12694.4|12670.4|12703.9|12679.9|12706.9|12682.9|12694.4|12670.4|0
1666140000000|2022-10-19 00:40:00|12703.6|12679.6|12709.4|12685.4|12711.5|12687.5|12702.7|12678.7|0
1666140300000|2022-10-19 00:45:00|12709.1|12685.1|12706.3|12682.3|12714.8|12690.8|12703|12679|0
1666140600000|2022-10-19 00:50:00|12706.6|12682.6|12706.9|12682.9|12710.3|12686.3|12704.5|12680.5|0
1666140900000|2022-10-19 00:55:00|12706.6|12682.6|12709.3|12685.3|12714.7|12690.7|12706.6|12682.6|0
1666141200000|2022-10-19 01:00:00|12709.6|12685.6|12693.4|12683.4|12709.6|12698.4|12690.4|12680.4|1905
1666141500000|2022-10-19 01:05:00|12693.9|12683.9|12704.9|12694.9|12707.4|12697.4|12692.4|12682.4|1087
1666141800000|2022-10-19 01:10:00|12705.4|12695.4|12705.9|12695.9|12709.4|12699.4|12702.4|12692.4|822
1666142100000|2022-10-19 01:15:00|12707.9|12697.9|12702.4|12692.4|12724.9|12714.9|12699.4|12689.4|3356
1666142400000|2022-10-19 01:20:00|12702.9|12692.9|12701.4|12691.4|12708.4|12698.4|12691.4|12681.4|1568
1666142700000|2022-10-19 01:25:00|12701.9|12691.9|12703.9|12693.9|12705.4|12695.4|12687.4|12677.4|1981
1666143000000|2022-10-19 01:30:00|12703.4|12693.4|12708.4|12698.4|12712.4|12702.4|12660.9|12650.9|15801
1666143300000|2022-10-19 01:35:00|12707.4|12697.4|12746.9|12736.9|12760.4|12750.4|12706.4|12696.4|10815
1666143600000|2022-10-19 01:40:00|12745.4|12735.4|12717.9|12707.9|12751.4|12741.4|12713.4|12703.4|5216
1666143900000|2022-10-19 01:45:00|12716.9|12706.9|12714.9|12704.9|12720.9|12710.9|12690.9|12680.9|3655
1666144200000|2022-10-19 01:50:00|12713.9|12703.9|12704.9|12694.9|12731.9|12721.9|12683.9|12673.9|4431
1666144500000|2022-10-19 01:55:00|12703.9|12693.9|12672.9|12662.9|12708.9|12698.9|12669.9|12659.9|3774
1666144800000|2022-10-19 02:00:00|12671.9|12661.9|12642.9|12632.9|12679.9|12669.9|12639.9|12629.9|5570
1666145100000|2022-10-19 02:05:00|12641.9|12631.9|12642.9|12632.9|12655.9|12645.9|12629.9|12619.9|4355
1666145400000|2022-10-19 02:10:00|12641.9|12631.9|12624.9|12614.9|12641.9|12631.9|12620.9|12610.9|3368
1666145700000|2022-10-19 02:15:00|12622.9|12612.9|12593.9|12583.9|12622.9|12612.9|12590.9|12580.9|6169
1666146000000|2022-10-19 02:20:00|12594.9|12584.9|12600.9|12590.9|12622.9|12612.9|12593.9|12583.9|3716
1666146300000|2022-10-19 02:25:00|12601.9|12591.9|12627.9|12617.9|12638.9|12628.9|12601.9|12591.9|3632
1666146600000|2022-10-19 02:30:00|12626.9|12616.9|12605.9|12595.9|12632.9|12622.9|12604.9|12594.9|1955
1666146900000|2022-10-19 02:35:00|12606.9|12596.9|12597.9|12587.9|12610.9|12600.9|12585.9|12575.9|2038
1666147200000|2022-10-19 02:40:00|12598.9|12588.9|12603.9|12593.9|12619.9|12609.9|12593.9|12583.9|1943
1666147500000|2022-10-19 02:45:00|12602.9|12592.9|12609.9|12599.9|12615.9|12605.9|12593.9|12583.9|1021
1666147800000|2022-10-19 02:50:00|12608.9|12598.9|12603.9|12593.9|12623.9|12613.9|12603.9|12593.9|846
1666148100000|2022-10-19 02:55:00|12602.9|12592.9|12623.9|12613.9|12625.9|12615.9|12600.9|12590.9|1028
1666148400000|2022-10-19 03:00:00|12622.9|12612.9|12591.9|12581.9|12623.9|12613.9|12586.9|12576.9|1853
1666148700000|2022-10-19 03:05:00|12590.9|12580.9|12578.9|12568.9|12601.9|12591.9|12571.9|12561.9|2644
1666149000000|2022-10-19 03:10:00|12577.9|12567.9|12581.9|12571.9|12586.9|12576.9|12574.9|12564.9|1248
1666149300000|2022-10-19 03:15:00|12580.9|12570.9|12593.9|12583.9|12594.9|12584.9|12576.9|12566.9|1033
1666149600000|2022-10-19 03:20:00|12590.9|12580.9|12593.9|12583.9|12599.9|12589.9|12584.9|12574.9|962
1666149900000|2022-10-19 03:25:00|12592.9|12582.9|12562.9|12552.9|12592.9|12582.9|12560.9|12550.9|2406
1666150200000|2022-10-19 03:30:00|12563.9|12553.9|12576.9|12566.9|12579.9|12569.9|12557.9|12547.9|1185
1666150500000|2022-10-19 03:35:00|12575.9|12565.9|12579.9|12569.9|12588.9|12578.9|12575.9|12565.9|401
1666150800000|2022-10-19 03:40:00|12578.9|12568.9|12580.9|12570.9|12585.9|12575.9|12577.9|12567.9|354
1666151100000|2022-10-19 03:45:00|12579.9|12569.9|12579.9|12569.9|12580.9|12570.9|12576.9|12566.9|310
1666151400000|2022-10-19 03:50:00|12580.9|12570.9|12580.9|12570.9|12583.9|12573.9|12577.9|12567.9|264
1666151700000|2022-10-19 03:55:00|12581.9|12571.9|12576.9|12566.9|12583.9|12573.9|12574.9|12564.9|345
1666152000000|2022-10-19 04:00:00|12574.9|12564.9|12571.9|12561.9|12575.9|12565.9|12566.9|12556.9|705
1666152300000|2022-10-19 04:05:00|12569.9|12559.9|12573.9|12563.9|12573.9|12563.9|12569.9|12559.9|285
1666152600000|2022-10-19 04:10:00|12572.9|12562.9|12572.9|12562.9|12573.9|12563.9|12567.9|12557.9|177
1666152900000|2022-10-19 04:15:00|12571.9|12561.9|12567.9|12557.9|12574.9|12564.9|12567.9|12557.9|289
1666153200000|2022-10-19 04:20:00|12566.9|12556.9|12567.9|12557.9|12569.9|12559.9|12565.9|12555.9|265
1666153500000|2022-10-19 04:25:00|12566.9|12556.9|12563.9|12553.9|12566.9|12556.9|12561.9|12551.9|377
1666153800000|2022-10-19 04:30:00|12564.9|12554.9|12561.9|12551.9|12564.9|12554.9|12559.9|12549.9|209
1666154100000|2022-10-19 04:35:00|12560.9|12550.9|12558.9|12548.9|12562.9|12552.9|12558.9|12548.9|361
1666154400000|2022-10-19 04:40:00|12559.9|12549.9|12557.9|12547.9|12563.9|12553.9|12556.9|12546.9|329
1666154700000|2022-10-19 04:45:00|12556.9|12546.9|12558.9|12548.9|12560.9|12550.9|12552.9|12542.9|698
1666155000000|2022-10-19 04:50:00|12557.9|12547.9|12558.9|12548.9|12560.9|12550.9|12554.9|12544.9|345
1666155300000|2022-10-19 04:55:00|12560.9|12550.9|12560.9|12550.9|12560.9|12550.9|12550.9|12540.9|643
1666155600000|2022-10-19 05:00:00|12559.9|12549.9|12537.9|12527.9|12563.9|12553.9|12535.9|12525.9|5696
1666155900000|2022-10-19 05:05:00|12536.9|12526.9|12544.9|12534.9|12552.9|12542.9|12534.9|12524.9|2821
1666156200000|2022-10-19 05:10:00|12546.9|12536.9|12530.9|12520.9|12556.9|12546.9|12529.9|12519.9|2657
1666156500000|2022-10-19 05:15:00|12528.9|12518.9|12533.9|12523.9|12545.9|12535.9|12525.9|12515.9|2083
1666156800000|2022-10-19 05:20:00|12531.9|12521.9|12512.9|12502.9|12532.9|12522.9|12509.9|12499.9|2507
1666157100000|2022-10-19 05:25:00|12513.9|12503.9|12508.9|12498.9|12528.9|12518.9|12506.9|12496.9|1779
1666157400000|2022-10-19 05:30:00|12507.9|12497.9|12497.9|12487.9|12521.9|12511.9|12496.9|12486.9|3214
1666157700000|2022-10-19 05:35:00|12496.9|12486.9|12481.9|12471.9|12497.9|12487.9|12474.9|12464.9|5414
1666158000000|2022-10-19 05:40:00|12480.9|12470.9|12516.9|12506.9|12516.9|12506.9|12476.9|12466.9|3134
1666158300000|2022-10-19 05:45:00|12515.9|12505.9|12506.9|12496.9|12525.9|12515.9|12503.9|12493.9|1869
1666158600000|2022-10-19 05:50:00|12505.9|12495.9|12513.9|12503.9|12522.9|12512.9|12495.9|12485.9|4717
1666158900000|2022-10-19 05:55:00|12514.9|12504.9|12490.9|12480.9|12532.9|12522.9|12489.9|12479.9|3622
1666159200000|2022-10-19 06:00:00|12489.9|12479.9|12482.9|12472.9|12499.9|12489.9|12479.9|12469.9|3919
1666159500000|2022-10-19 06:05:00|12483.9|12473.9|12508.9|12498.9|12510.9|12500.9|12479.9|12469.9|3152
1666159800000|2022-10-19 06:10:00|12507.9|12497.9|12518.9|12508.9|12525.9|12515.9|12493.9|12483.9|2261
1666160100000|2022-10-19 06:15:00|12516.9|12506.9|12513.9|12503.9|12523.9|12513.9|12499.9|12489.9|2437
1666160400000|2022-10-19 06:20:00|12512.9|12502.9|12488.9|12478.9|12517.9|12507.9|12484.9|12474.9|2906
1666160700000|2022-10-19 06:25:00|12489.9|12479.9|12483.9|12473.9|12494.9|12484.9|12479.9|12469.9|3932
1666161000000|2022-10-19 06:30:00|12484.9|12474.9|12475.9|12465.9|12491.9|12481.9|12473.9|12463.9|2689
1666161300000|2022-10-19 06:35:00|12476.9|12466.9|12480.9|12470.9|12484.9|12474.9|12469.9|12459.9|2891
1666161600000|2022-10-19 06:40:00|12479.9|12469.9|12495.9|12485.9|12495.9|12485.9|12478.9|12468.9|3525
1666161900000|2022-10-19 06:45:00|12494.9|12484.9|12487.9|12477.9|12504.9|12494.9|12485.9|12475.9|2517
1666162200000|2022-10-19 06:50:00|12485.9|12475.9|12472.9|12462.9|12490.9|12480.9|12472.9|12462.9|3439
1666162500000|2022-10-19 06:55:00|12473.9|12463.9|12474.9|12464.9|12479.9|12469.9|12468.9|12458.9|4273
1666162800000|2022-10-19 07:00:00|12476.9|12465.9|12469.9|12457.9|12481.9|12470.9|12462.9|12451.9|2869
1666163100000|2022-10-19 07:05:00|12468.9|12458.9|12469.9|12458.9|12475.9|12463.9|12461.9|12450.9|1656
1666163400000|2022-10-19 07:10:00|12470.9|12459.9|12463.9|12452.9|12471.9|12459.9|12463.9|12452.9|1471
1666163700000|2022-10-19 07:15:00|12464.9|12451.9|12470.9|12458.9|12472.9|12461.9|12458.9|12447.9|1599
1666164000000|2022-10-19 07:20:00|12469.9|12459.9|12467.9|12455.9|12472.9|12461.9|12466.9|12455.9|638
1666164300000|2022-10-19 07:25:00|12466.9|12456.9|12466.9|12455.9|12469.9|12458.9|12464.9|12452.9|620
1666164600000|2022-10-19 07:30:00|12465.9|12454.9|12464.9|12453.9|12470.9|12459.9|12462.9|12451.9|769
1666164900000|2022-10-19 07:35:00|12465.9|12454.9|12466.9|12454.9|12469.9|12458.9|12463.9|12452.9|703
1666165200000|2022-10-19 07:40:00|12465.9|12455.9|12466.9|12455.9|12469.9|12458.9|12462.9|12451.9|559
1666165500000|2022-10-19 07:45:00|12465.9|12454.9|12462.9|12451.9|12467.9|12455.9|12460.9|12449.9|1221
1666165800000|2022-10-19 07:50:00|12463.9|12452.9|12463.9|12452.9|12467.9|12456.9|12462.9|12451.9|569
1666166100000|2022-10-19 07:55:00|12464.9|12453.9|12465.9|12453.9|12465.9|12454.9|12461.9|12449.9|670
1666166400000|2022-10-19 08:00:00|12464.9|12454.9|12460.9|12448.9|12467.9|12456.9|12457.9|12446.9|869
1666166700000|2022-10-19 08:05:00|12459.9|12449.9|12454.9|12442.9|12462.9|12451.9|12452.9|12441.9|921
1666167000000|2022-10-19 08:10:00|12453.9|12441.9|12452.9|12441.9|12455.9|12444.9|12449.9|12437.9|1414
1666167300000|2022-10-19 08:15:00|12453.9|12440.9|12450.9|12438.9|12463.9|12452.9|12449.9|12438.9|2025
1666167600000|2022-10-19 08:20:00|12451.9|12439.9|12450.9|12438.9|12455.9|12443.9|12449.9|12437.9|622
1666167900000|2022-10-19 08:25:00|12451.9|12439.9|12455.9|12443.9|12457.9|12445.9|12448.9|12436.9|1502
1666168200000|2022-10-19 08:30:00|12460.4|12436.4|12470.2|12446.2|12471.2|12447.2|12459.6|12435.6|0
1666168500000|2022-10-19 08:35:00|12470.4|12446.4|12461.3|12437.3|12471.2|12447.2|12459.7|12435.7|586
1666168800000|2022-10-19 08:40:00|12461.2|12437.2|12471.9|12447.9|12474.2|12450.2|12460.2|12436.2|0
1666169100000|2022-10-19 08:45:00|12471.4|12447.4|12466.7|12442.7|12472.4|12448.4|12464.7|12440.7|0
1666169400000|2022-10-19 08:50:00|12465.9|12441.9|12475.5|12451.5|12477.4|12453.4|12463.7|12439.7|0
1666169700000|2022-10-19 08:55:00|12475.2|12451.2|12471.6|12447.6|12477.3|12453.3|12468.7|12444.7|0
1666170000000|2022-10-19 09:00:00|12454.9|12443.9|12441.9|12429.9|12455.9|12443.9|12418.9|12404.9|2212
1666170300000|2022-10-19 09:05:00|12440.9|12430.9|12446.9|12435.9|12446.9|12435.9|12440.9|12429.9|595
1666170600000|2022-10-19 09:10:00|12447.9|12436.9|12445.9|12434.9|12447.9|12436.9|12443.9|12432.9|196
1666170900000|2022-10-19 09:15:00|12447.9|12436.9|12441.9|12430.9|12450.9|12439.9|12440.9|12428.9|681
1666171200000|2022-10-19 09:20:00|12442.9|12431.9|12438.9|12427.9|12444.9|12433.9|12438.9|12427.9|417
1666171500000|2022-10-19 09:25:00|12437.9|12426.9|12441.9|12430.9|12443.9|12431.9|12435.9|12424.9|287
1666171800000|2022-10-19 09:30:00|12442.9|12431.9|12446.9|12435.9|12448.9|12437.9|12442.9|12430.9|423
1666172100000|2022-10-19 09:35:00|12445.9|12434.9|12443.9|12432.9|12445.9|12435.9|12442.9|12431.9|296
1666172400000|2022-10-19 09:40:00|12442.9|12431.9|12441.9|12430.9|12445.9|12434.9|12440.9|12429.9|435
1666172700000|2022-10-19 09:45:00|12440.9|12429.9|12443.9|12432.9|12444.9|12433.9|12439.9|12428.9|229
1666173000000|2022-10-19 09:50:00|12444.9|12433.9|12448.9|12437.9|12448.9|12437.9|12442.9|12431.9|236
1666173300000|2022-10-19 09:55:00|12449.9|12438.9|12452.9|12441.9|12452.9|12441.9|12448.9|12437.9|294
1666173600000|2022-10-19 10:00:00|12451.9|12440.9|12449.9|12438.9|12451.9|12440.9|12448.9|12437.9|129
1666173900000|2022-10-19 10:05:00|12450.9|12439.9|12452.9|12441.9|12452.9|12441.9|12449.9|12437.9|153
1666174200000|2022-10-19 10:10:00|12453.9|12442.9|12448.9|12437.9|12453.9|12442.9|12448.9|12437.9|104
1666174500000|2022-10-19 10:15:00|12449.9|12438.9|12450.9|12439.9|12451.9|12439.9|12448.9|12437.9|119
1666174800000|2022-10-19 10:20:00|12449.9|12438.9|12452.9|12440.9|12453.9|12441.9|12444.9|12433.9|391
1666175100000|2022-10-19 10:25:00|12451.9|12439.9|12446.9|12435.9|12453.9|12442.9|12444.9|12433.9|161
1666175400000|2022-10-19 10:30:00|12445.9|12434.9|12445.9|12434.9|12448.9|12437.9|12443.9|12432.9|210
1666175700000|2022-10-19 10:35:00|12446.9|12435.9|12441.9|12429.9|12449.9|12438.9|12441.9|12429.9|87
1666176000000|2022-10-19 10:40:00|12440.9|12430.9|12434.9|12423.9|12441.9|12430.9|12434.9|12422.9|279
1666176300000|2022-10-19 10:45:00|12435.9|12422.9|12438.9|12426.9|12438.9|12426.9|12433.9|12422.9|423
1666176600000|2022-10-19 10:50:00|12437.9|12427.9|12444.9|12433.9|12444.9|12433.9|12437.9|12426.9|214
1666176900000|2022-10-19 10:55:00|12443.9|12432.9|12443.9|12432.9|12444.9|12433.9|12442.9|12431.9|63
1666177200000|2022-10-19 11:00:00|12444.9|12433.9|12444.9|12433.9|12448.9|12436.9|12443.9|12432.9|118
1666177500000|2022-10-19 11:05:00|12443.9|12432.9|12436.9|12425.9|12444.9|12432.9|12436.9|12425.9|212
1666177800000|2022-10-19 11:10:00|12435.9|12424.9|12430.9|12419.9|12436.9|12424.9|12424.9|12413.9|813
1666178100000|2022-10-19 11:15:00|12431.9|12420.9|12428.9|12417.9|12433.9|12422.9|12425.9|12414.9|311
1666178400000|2022-10-19 11:20:00|12427.9|12416.9|12427.9|12416.9|12429.9|12418.9|12427.9|12415.9|141
1666178700000|2022-10-19 11:25:00|12426.9|12415.9|12421.9|12410.9|12427.9|12416.9|12420.9|12409.9|118
1666179000000|2022-10-19 11:30:00|12420.9|12409.9|12422.9|12410.9|12422.9|12411.9|12418.9|12407.9|301
1666179300000|2022-10-19 11:35:00|12421.9|12411.9|12420.9|12409.9|12427.9|12416.9|12420.9|12409.9|195
1666179600000|2022-10-19 11:40:00|12421.9|12410.9|12417.9|12406.9|12421.9|12410.9|12415.9|12404.9|235
1666179900000|2022-10-19 11:45:00|12418.9|12405.9|12421.9|12410.9|12421.9|12410.9|12415.9|12404.9|345
1666180200000|2022-10-19 11:50:00|12420.9|12409.9|12418.9|12407.9|12420.9|12410.9|12417.9|12406.9|181
1666180500000|2022-10-19 11:55:00|12417.9|12406.9|12424.9|12413.9|12425.9|12414.9|12417.9|12406.9|173
1666180800000|2022-10-19 12:00:00|12423.9|12412.9|12417.9|12406.9|12425.9|12414.9|12417.9|12406.9|203
1666181100000|2022-10-19 12:05:00|12418.9|12405.9|12414.9|12402.9|12418.9|12406.9|12409.9|12398.9|338
1666181400000|2022-10-19 12:10:00|12413.9|12403.9|12416.9|12405.9|12417.9|12406.9|12412.9|12401.9|143
1666181700000|2022-10-19 12:15:00|12417.9|12404.9|12416.9|12405.9|12418.9|12407.9|12415.9|12404.9|107
1666182000000|2022-10-19 12:20:00|12415.9|12404.9|12415.9|12404.9|12415.9|12404.9|12412.9|12401.9|115
1666182300000|2022-10-19 12:25:00|12416.9|12403.9|12415.9|12404.9|12416.9|12405.9|12411.9|12400.9|159
1666182600000|2022-10-19 12:30:00|12416.9|12405.9|12407.9|12396.9|12416.9|12405.9|12404.9|12393.9|465
1666182900000|2022-10-19 12:35:00|12408.9|12397.9|12407.9|12396.9|12409.9|12398.9|12406.9|12395.9|194
1666183200000|2022-10-19 12:40:00|12408.9|12397.9|12407.9|12396.9|12412.9|12401.9|12407.9|12396.9|168
1666183500000|2022-10-19 12:45:00|12408.9|12397.9|12410.9|12399.9|12410.9|12399.9|12406.9|12394.9|193
1666183800000|2022-10-19 12:50:00|12409.9|12398.9|12409.9|12398.9|12414.9|12402.9|12409.9|12398.9|210
1666184100000|2022-10-19 12:55:00|12410.9|12399.9|12412.9|12401.9|12414.9|12403.9|12409.9|12398.9|138
1666184400000|2022-10-19 13:00:00|12413.9|12402.9|12415.9|12404.9|12418.9|12407.9|12412.9|12401.9|260
1666184700000|2022-10-19 13:05:00|12416.9|12405.9|12408.9|12397.9|12418.9|12406.9|12406.9|12394.9|366
1666185000000|2022-10-19 13:10:00|12407.9|12396.9|12407.9|12396.9|12410.9|12399.9|12405.9|12394.9|342
1666185300000|2022-10-19 13:15:00|12406.9|12395.9|12403.9|12391.9|12406.9|12395.9|12401.9|12390.9|416
1666185600000|2022-10-19 13:20:00|12402.9|12390.9|12401.9|12390.9|12403.9|12392.9|12400.9|12389.9|273
1666185900000|2022-10-19 13:25:00|12400.9|12389.9|12401.9|12390.9|12402.9|12391.9|12395.9|12384.9|1079
1666186200000|2022-10-19 13:30:00|12399.9|12388.9|12404.9|12393.9|12404.9|12393.9|12386.9|12375.9|3411
1666186500000|2022-10-19 13:35:00|12405.9|12392.9|12396.9|12385.9|12406.9|12395.9|12393.9|12381.9|1020
1666186800000|2022-10-19 13:40:00|12395.9|12384.9|12390.9|12379.9|12399.9|12388.9|12379.9|12368.9|885
1666187100000|2022-10-19 13:45:00|12389.9|12378.9|12377.9|12366.9|12394.9|12383.9|12375.9|12364.9|605
1666187400000|2022-10-19 13:50:00|12378.9|12367.9|12389.9|12377.9|12390.9|12378.9|12375.9|12364.9|368
1666187700000|2022-10-19 13:55:00|12388.9|12376.9|12379.9|12368.9|12392.9|12381.9|12377.9|12365.9|611
1666188000000|2022-10-19 14:00:00|12378.9|12367.9|12389.9|12377.9|12391.9|12380.9|12375.9|12364.9|770
1666188300000|2022-10-19 14:05:00|12388.9|12378.9|12397.9|12385.9|12397.9|12386.9|12388.9|12377.9|363
1666188600000|2022-10-19 14:10:00|12396.9|12386.9|12405.9|12393.9|12406.9|12395.9|12392.9|12381.9|288
1666188900000|2022-10-19 14:15:00|12406.9|12394.9|12408.9|12397.9|12413.9|12401.9|12403.9|12391.9|418
1666189200000|2022-10-19 14:20:00|12409.9|12396.9|12418.9|12406.9|12420.9|12409.9|12407.9|12396.9|557
1666189500000|2022-10-19 14:25:00|12417.9|12407.9|12418.9|12407.9|12423.9|12411.9|12412.9|12400.9|264
1666189800000|2022-10-19 14:30:00|12419.9|12408.9|12408.9|12397.9|12422.9|12411.9|12407.9|12396.9|287
1666190100000|2022-10-19 14:35:00|12407.9|12396.9|12414.9|12403.9|12414.9|12403.9|12405.9|12394.9|153
1666190400000|2022-10-19 14:40:00|12415.9|12404.9|12407.9|12395.9|12415.9|12404.9|12401.9|12390.9|249
1666190700000|2022-10-19 14:45:00|12408.9|12396.9|12406.9|12394.9|12409.9|12398.9|12403.9|12392.9|213
1666191000000|2022-10-19 14:50:00|12405.9|12395.9|12401.9|12389.9|12407.9|12396.9|12399.9|12388.9|228
1666191300000|2022-10-19 14:55:00|12400.9|12388.9|12397.9|12386.9|12400.9|12389.9|12393.9|12382.9|343
1666191600000|2022-10-19 15:00:00|12396.9|12385.9|12395.9|12384.9|12402.9|12391.9|12393.9|12382.9|378
1666191900000|2022-10-19 15:05:00|12396.9|12385.9|12400.9|12388.9|12404.9|12393.9|12395.9|12384.9|235
1666192200000|2022-10-19 15:10:00|12399.9|12389.9|12402.9|12391.9|12408.9|12397.9|12399.9|12387.9|284
1666192500000|2022-10-19 15:15:00|12403.9|12392.9|12406.9|12394.9|12409.9|12397.9|12402.9|12390.9|291
1666192800000|2022-10-19 15:20:00|12407.9|12395.9|12399.9|12387.9|12409.9|12398.9|12398.9|12387.9|284
1666193100000|2022-10-19 15:25:00|12397.9|12388.9|12396.9|12385.9|12397.9|12388.9|12394.9|12382.9|200
1666193400000|2022-10-19 15:30:00|12395.9|12384.9|12394.9|12383.9|12399.9|12388.9|12393.9|12381.9|443
1666193700000|2022-10-19 15:35:00|12395.9|12382.9|12398.9|12387.9|12398.9|12387.9|12387.9|12376.9|393
1666194000000|2022-10-19 15:40:00|12399.9|12388.9|12398.9|12387.9|12399.9|12388.9|12395.9|12384.9|220
1666194300000|2022-10-19 15:45:00|12399.9|12388.9|12402.9|12391.9|12404.9|12393.9|12399.9|12387.9|246
1666194600000|2022-10-19 15:50:00|12403.9|12392.9|12404.9|12393.9|12407.9|12395.9|12401.9|12390.9|151
1666194900000|2022-10-19 15:55:00|12405.9|12394.9|12398.9|12387.9|12407.9|12395.9|12398.9|12387.9|103
1666195200000|2022-10-19 16:00:00|12399.9|12388.9|12396.9|12385.9|12399.9|12388.9|12393.9|12381.9|307
1666195500000|2022-10-19 16:05:00|12397.9|12384.9|12388.9|12377.9|12397.9|12386.9|12388.9|12377.9|308
1666195800000|2022-10-19 16:10:00|12387.9|12376.9|12392.9|12380.9|12393.9|12382.9|12386.9|12375.9|202
1666196100000|2022-10-19 16:15:00|12391.9|12381.9|12396.9|12385.9|12396.9|12385.9|12390.9|12379.9|148
1666196400000|2022-10-19 16:20:00|12395.9|12384.9|12392.9|12381.9|12396.9|12385.9|12392.9|12381.9|68
1666196700000|2022-10-19 16:25:00|12391.9|12380.9|12385.9|12374.9|12391.9|12380.9|12384.9|12373.9|159
1666197000000|2022-10-19 16:30:00|12384.9|12373.9|12392.9|12381.9|12394.9|12383.9|12384.9|12373.9|197
1666197300000|2022-10-19 16:35:00|12393.9|12382.9|12392.9|12381.9|12397.9|12386.9|12392.9|12381.9|272
1666197600000|2022-10-19 16:40:00|12393.9|12382.9|12385.9|12374.9|12393.9|12382.9|12383.9|12371.9|352
1666197900000|2022-10-19 16:45:00|12386.9|12375.9|12381.9|12370.9|12386.9|12375.9|12379.9|12368.9|282
1666198200000|2022-10-19 16:50:00|12382.9|12371.9|12385.9|12374.9|12386.9|12375.9|12382.9|12371.9|213
1666198500000|2022-10-19 16:55:00|12384.9|12373.9|12384.9|12372.9|12385.9|12374.9|12381.9|12370.9|214
1666198800000|2022-10-19 17:00:00|12383.9|12371.9|12377.9|12366.9|12387.9|12376.9|12376.9|12364.9|790
1666199100000|2022-10-19 17:05:00|12378.9|12367.9|12381.9|12370.9|12382.9|12371.9|12375.9|12364.9|459
1666199400000|2022-10-19 17:10:00|12382.9|12371.9|12382.9|12371.9|12385.9|12373.9|12380.9|12368.9|187
1666199700000|2022-10-19 17:15:00|12381.9|12370.9|12380.9|12369.9|12384.9|12372.9|12378.9|12367.9|187
1666200000000|2022-10-19 17:20:00|12381.9|12370.9|12383.9|12372.9|12385.9|12374.9|12380.9|12369.9|175
1666200300000|2022-10-19 17:25:00|12384.9|12371.9|12381.9|12370.9|12389.9|12378.9|12380.9|12369.9|207
1666200600000|2022-10-19 17:30:00|12382.9|12371.9|12382.9|12371.9|12384.9|12373.9|12379.9|12367.9|302
1666200900000|2022-10-19 17:35:00|12383.9|12372.9|12378.9|12366.9|12384.9|12373.9|12377.9|12366.9|135
1666201200000|2022-10-19 17:40:00|12377.9|12367.9|12381.9|12369.9|12381.9|12370.9|12376.9|12364.9|197
1666201500000|2022-10-19 17:45:00|12380.9|12370.9|12382.9|12371.9|12386.9|12375.9|12380.9|12369.9|539
1666201800000|2022-10-19 17:50:00|12381.9|12370.9|12385.9|12374.9|12385.9|12374.9|12379.9|12368.9|341
1666202100000|2022-10-19 17:55:00|12386.9|12375.9|12391.9|12380.9|12391.9|12380.9|12383.9|12372.9|216
1666202400000|2022-10-19 18:00:00|12390.9|12379.9|12390.9|12378.9|12396.9|12385.9|12389.9|12378.9|965
1666202700000|2022-10-19 18:05:00|12391.9|12379.9|12399.9|12388.9|12401.9|12389.9|12389.9|12378.9|750
1666203000000|2022-10-19 18:10:00|12400.9|12387.9|12401.9|12390.9|12403.9|12392.9|12398.9|12387.9|328
1666203300000|2022-10-19 18:15:00|12400.9|12389.9|12403.9|12392.9|12409.9|12397.9|12400.9|12389.9|674
1666203600000|2022-10-19 18:20:00|12404.9|12393.9|12402.9|12391.9|12404.9|12393.9|12400.9|12389.9|187
1666203900000|2022-10-19 18:25:00|12403.9|12392.9|12405.9|12394.9|12405.9|12394.9|12402.9|12391.9|150
1666204200000|2022-10-19 18:30:00|12404.9|12393.9|12405.9|12394.9|12405.9|12394.9|12401.9|12390.9|203
1666204500000|2022-10-19 18:35:00|12406.9|12395.9|12400.9|12389.9|12407.9|12396.9|12400.9|12389.9|205
1666204800000|2022-10-19 18:40:00|12401.9|12390.9|12394.9|12384.9|12401.9|12390.9|12394.9|12383.9|585
1666205100000|2022-10-19 18:45:00|12394.4|12384.4|12391.4|12381.4|12396.4|12386.4|12389.4|12379.4|316
1666205400000|2022-10-19 18:50:00|12390.9|12380.9|12388.4|12378.4|12392.4|12382.4|12388.4|12378.4|346
1666205700000|2022-10-19 18:55:00|12387.4|12377.4|12388.4|12378.4|12390.4|12380.4|12385.4|12375.4|389
1666206000000|2022-10-19 19:00:00|12387.4|12377.4|12386.4|12376.4|12393.4|12383.4|12386.4|12376.4|364
1666206300000|2022-10-19 19:05:00|12385.4|12375.4|12391.9|12381.9|12392.4|12382.4|12385.4|12375.4|241
1666206600000|2022-10-19 19:10:00|12392.4|12382.4|12392.4|12382.4|12395.4|12385.4|12390.9|12380.9|201
1666206900000|2022-10-19 19:15:00|12392.9|12382.9|12397.9|12387.9|12399.9|12389.9|12392.4|12382.4|180
1666207200000|2022-10-19 19:20:00|12398.4|12388.4|12397.4|12387.4|12402.4|12392.4|12397.4|12387.4|324
1666207500000|2022-10-19 19:25:00|12396.4|12386.4|12393.4|12383.4|12398.4|12388.4|12391.4|12381.4|266
1666207800000|2022-10-19 19:30:00|12393.9|12383.9|12390.4|12380.4|12394.4|12384.4|12390.4|12380.4|225
1666208100000|2022-10-19 19:35:00|12390.9|12380.9|12391.4|12381.4|12393.4|12383.4|12390.4|12380.4|155
1666208400000|2022-10-19 19:40:00|12391.9|12381.9|12391.4|12381.4|12393.4|12383.4|12390.4|12380.4|171
1666208700000|2022-10-19 19:45:00|12390.4|12380.4|12389.4|12379.4|12392.4|12382.4|12387.4|12377.4|571
1666209000000|2022-10-19 19:50:00|12388.4|12378.4|12390.9|12380.9|12390.9|12380.9|12384.4|12374.4|621
1666209300000|2022-10-19 19:55:00|12391.4|12381.4|12394.4|12384.4|12396.4|12386.4|12387.4|12377.4|768
1666209600000|2022-10-19 20:00:00|12393.9|12383.9|12401.9|12391.9|12402.4|12392.4|12393.4|12383.4|140
1666209900000|2022-10-19 20:05:00|12402.4|12392.4|12397.4|12387.4|12405.9|12395.9|12394.4|12384.4|89
1666210200000|2022-10-19 20:10:00|12396.9|12386.9|12398.9|12388.9|12399.9|12389.9|12396.4|12386.4|69
1666210500000|2022-10-19 20:15:00|12399.4|12389.4|12400.4|12390.4|12400.4|12390.4|12398.4|12388.4|14
1666210800000|2022-10-19 20:20:00|12400.9|12390.9|12400.4|12390.4|12401.9|12391.9|12400.4|12390.4|27
1666211100000|2022-10-19 20:25:00|12401.4|12391.4|12401.9|12391.9|12401.9|12391.9|12400.4|12390.4|19
1666211400000|2022-10-19 20:30:00|12402.4|12392.4|12402.4|12392.4|12403.9|12393.9|12401.4|12391.4|64
1666211700000|2022-10-19 20:35:00|12401.9|12391.9|12400.4|12390.4|12402.9|12392.9|12400.4|12390.4|9
1666212000000|2022-10-19 20:40:00|12399.9|12389.9|12398.9|12388.9|12401.4|12391.4|12398.9|12388.9|31
1666212300000|2022-10-19 20:45:00|12398.4|12388.4|12398.9|12388.9|12398.9|12388.9|12397.9|12387.9|16
1666212600000|2022-10-19 20:50:00|12399.4|12389.4|12398.9|12388.9|12399.4|12389.4|12398.4|12388.4|16
1666212900000|2022-10-19 20:55:00|12398.4|12388.4|12399.4|12389.4|12400.4|12390.4|12398.4|12388.4|15
1666213200000|2022-10-19 21:00:00|12398.4|12388.4|12401.4|12391.4|12401.4|12391.4|12394.4|12384.4|7
1666213500000|2022-10-19 21:05:00|12400.4|12390.4|12400.4|12390.4|12400.4|12390.4|12399.9|12389.9|1
1666214100000|2022-10-19 21:15:00|12407.2|12383.2|12405.7|12381.7|12407.5|12383.5|12404.4|12380.4|0
1666214400000|2022-10-19 21:20:00|12405.5|12381.5|12404.7|12380.7|12405.7|12381.7|12404.4|12380.4|0
1666214700000|2022-10-19 21:25:00|12404.5|12380.5|12404.4|12380.4|12404.8|12380.8|12403.2|12379.2|0
1666215000000|2022-10-19 21:30:00|12404.3|12380.3|12406.8|12382.8|12407.3|12383.3|12403.2|12379.2|0
1666215300000|2022-10-19 21:35:00|12408.2|12384.2|12406.2|12382.2|12408.3|12384.3|12405.1|12381.1|0
1666215600000|2022-10-19 21:40:00|12406.1|12382.1|12407.9|12383.9|12408.6|12384.6|12406.1|12382.1|0
1666215900000|2022-10-19 21:45:00|12419.1|12395.1|12430|12406|12430.5|12406.5|12419.1|12395.1|0
1666216200000|2022-10-19 21:50:00|12429|12405|12428|12404|12429|12405|12427.6|12403.6|0
1666216500000|2022-10-19 21:55:00|12428.1|12404.1|12428.1|12404.1|12428.8|12404.8|12427.6|12403.6|0
1666216800000|2022-10-19 22:00:00|12426.5|12402.5|12423.3|12399.3|12429.6|12405.6|12417.6|12393.6|0
1666217100000|2022-10-19 22:05:00|12423.8|12399.8|12421.1|12397.1|12425.7|12401.7|12416.8|12392.8|0
1666217400000|2022-10-19 22:10:00|12421.6|12397.6|12427.9|12403.9|12428.7|12404.7|12421.4|12397.4|0
1666217700000|2022-10-19 22:15:00|12428.2|12404.2|12432.9|12408.9|12433.7|12409.7|12427.6|12403.6|0
1666218000000|2022-10-19 22:20:00|12433.4|12409.4|12432.2|12408.2|12433.7|12409.7|12428.1|12404.1|0
1666218300000|2022-10-19 22:25:00|12432.4|12408.4|12432.2|12408.2|12433.8|12409.8|12427.8|12403.8|0
1666218600000|2022-10-19 22:30:00|12432.4|12408.4|12430.3|12406.3|12434.6|12410.6|12429.7|12405.7|0
1666218900000|2022-10-19 22:35:00|12430|12406|12424.3|12400.3|12431.4|12407.4|12423.8|12399.8|0
1666219200000|2022-10-19 22:40:00|12424.8|12400.8|12421.6|12397.6|12424.8|12400.8|12420.2|12396.2|0
1666219500000|2022-10-19 22:45:00|12420.8|12396.8|12415.6|12391.6|12421|12397|12415.6|12391.6|0
1666219800000|2022-10-19 22:50:00|12415.4|12391.4|12409.6|12385.6|12416.4|12392.4|12408.6|12384.6|0
1666220100000|2022-10-19 22:55:00|12409.4|12385.4|12409.1|12385.1|12409.6|12385.6|12404.8|12380.8|0
1666220400000|2022-10-19 23:00:00|12407.6|12383.6|12403|12379|12410.7|12386.7|12402.8|12378.8|0
1666220700000|2022-10-19 23:05:00|12402.8|12378.8|12407.2|12383.2|12407.8|12383.8|12402.4|12378.4|0
1666221000000|2022-10-19 23:10:00|12406.8|12382.8|12406.1|12382.1|12409.4|12385.4|12405.3|12381.3|0
1666221300000|2022-10-19 23:15:00|12406.4|12382.4|12401.3|12377.3|12406.7|12382.7|12398.6|12374.6|0
1666221600000|2022-10-19 23:20:00|12401|12377|12405.1|12381.1|12405.1|12381.1|12399.1|12375.1|0
1666221900000|2022-10-19 23:25:00|12404.6|12380.6|12399.6|12375.6|12405.6|12381.6|12399.1|12375.1|0
1666222200000|2022-10-19 23:30:00|12399.1|12375.1|12399.1|12375.1|12400.2|12376.2|12397.5|12373.5|0
1666222500000|2022-10-19 23:35:00|12398.9|12374.9|12399.4|12375.4|12400.7|12376.7|12397.5|12373.5|0
1666222800000|2022-10-19 23:40:00|12399.1|12375.1|12399.6|12375.6|12400.6|12376.6|12397.9|12373.9|0
1666223100000|2022-10-19 23:45:00|12399.1|12375.1|12396.8|12372.8|12400.1|12376.1|12396.8|12372.8|0
1666223400000|2022-10-19 23:50:00|12397.1|12373.1|12402.8|12378.8|12403.9|12379.9|12396.8|12372.8|0
1666223700000|2022-10-19 23:55:00|12402.5|12378.5|12404.4|12380.4|12406.6|12382.6|12402.5|12378.5|0
1666224000000|2022-10-20 00:00:00|12404.2|12380.2|12406.8|12382.8|12414.4|12390.4|12404.1|12380.1|0
1666224300000|2022-10-20 00:05:00|12405.8|12381.8|12411.2|12387.2|12412.3|12388.3|12403.6|12379.6|0
1666224600000|2022-10-20 00:10:00|12411.7|12387.7|12422.6|12398.6|12424.2|12400.2|12409.6|12385.6|0
1666224900000|2022-10-20 00:15:00|12422.1|12398.1|12418.5|12394.5|12423.7|12399.7|12417.2|12393.2|0
1666225200000|2022-10-20 00:20:00|12418.2|12394.2|12416.6|12392.6|12420.2|12396.2|12414.7|12390.7|0
1666225500000|2022-10-20 00:25:00|12416.7|12392.7|12414.7|12390.7|12417|12393|12413.1|12389.1|0
1666225800000|2022-10-20 00:30:00|12415.2|12391.2|12408.7|12384.7|12424.7|12400.7|12408|12384|0
1666226100000|2022-10-20 00:35:00|12408.9|12384.9|12408.2|12384.2|12411|12387|12407.9|12383.9|0
1666226400000|2022-10-20 00:40:00|12408.5|12384.5|12389.4|12365.4|12410.5|12386.5|12383.5|12359.5|0
1666226700000|2022-10-20 00:45:00|12389.1|12365.1|12394.6|12370.6|12398.6|12374.6|12387.4|12363.4|0
1666227000000|2022-10-20 00:50:00|12394.4|12370.4|12399.6|12375.6|12403.4|12379.4|12394.4|12370.4|0
1666227300000|2022-10-20 00:55:00|12400.1|12376.1|12394.9|12370.9|12401.4|12377.4|12393.8|12369.8|0
1666227600000|2022-10-20 01:00:00|12394.4|12370.4|12390.4|12380.4|12394.4|12380.4|12365.4|12355.4|3243
1666227900000|2022-10-20 01:05:00|12389.4|12379.4|12385.4|12375.4|12393.4|12383.4|12383.4|12373.4|1729
1666228200000|2022-10-20 01:10:00|12385.9|12375.9|12384.4|12374.4|12390.4|12380.4|12376.4|12366.4|1407
1666228500000|2022-10-20 01:15:00|12383.9|12373.9|12386.9|12376.9|12395.4|12385.4|12366.4|12356.4|2439
1666228800000|2022-10-20 01:20:00|12387.4|12377.4|12371.9|12361.9|12395.4|12385.4|12367.4|12357.4|1570
1666229100000|2022-10-20 01:25:00|12372.4|12362.4|12381.4|12371.4|12383.9|12373.9|12362.4|12352.4|2970
1666229400000|2022-10-20 01:30:00|12372.8|12362.8|12363.8|12353.8|12380.3|12370.3|12330.8|12320.8|27685
1666229700000|2022-10-20 01:35:00|12364.8|12354.8|12352.8|12342.8|12386.8|12376.8|12324.8|12314.8|11047
1666230000000|2022-10-20 01:40:00|12352.3|12342.3|12404.3|12394.3|12404.8|12394.8|12344.3|12334.3|10026
1666230300000|2022-10-20 01:45:00|12403.8|12393.8|12398.3|12388.3|12404.3|12394.3|12371.3|12361.3|6881
1666230600000|2022-10-20 01:50:00|12397.3|12387.3|12358.3|12348.3|12410.3|12400.3|12353.3|12343.3|4567
1666230900000|2022-10-20 01:55:00|12359.3|12349.3|12351.3|12341.3|12378.3|12368.3|12351.3|12341.3|5772
1666231200000|2022-10-20 02:00:00|12352.3|12342.3|12354|12344|12374.3|12364.3|12348|12338|5651
1666231500000|2022-10-20 02:05:00|12353|12343|12339|12329|12354|12344|12330|12320|5543
1666231800000|2022-10-20 02:10:00|12340|12330|12324|12314|12350|12340|12314|12304|5127
1666232100000|2022-10-20 02:15:00|12323|12313|12379|12369|12380|12370|12320|12310|4488
1666232400000|2022-10-20 02:20:00|12380|12370|12351|12341|12380|12370|12348|12338|3045
1666232700000|2022-10-20 02:25:00|12352|12342|12360|12350|12361|12351|12337|12327|2619
1666233000000|2022-10-20 02:30:00|12359|12349|12363|12353|12365|12355|12341|12331|3015
1666233300000|2022-10-20 02:35:00|12362|12352|12347|12337|12363|12353|12342|12332|1633
1666233600000|2022-10-20 02:40:00|12346|12336|12356|12346|12361|12351|12336|12326|3184
1666233900000|2022-10-20 02:45:00|12355|12345|12370|12360|12370|12360|12346|12336|1466
1666234200000|2022-10-20 02:50:00|12369|12359|12365|12355|12376|12366|12359|12349|2480
1666234500000|2022-10-20 02:55:00|12364|12354|12392.5|12382.5|12406|12396|12363|12353|3505
1666234800000|2022-10-20 03:00:00|12391.5|12381.5|12373.5|12363.5|12403.5|12393.5|12373.5|12363.5|2545
1666235100000|2022-10-20 03:05:00|12374.5|12364.5|12362.5|12352.5|12385.5|12375.5|12354.5|12344.5|2736
1666235400000|2022-10-20 03:10:00|12361.5|12351.5|12333.5|12323.5|12362.5|12352.5|12333.5|12323.5|1899
1666235700000|2022-10-20 03:15:00|12332.5|12322.5|12337.5|12327.5|12349.5|12339.5|12324.5|12314.5|2232
1666236000000|2022-10-20 03:20:00|12336.5|12326.5|12356.5|12346.5|12361.5|12351.5|12335.5|12325.5|1952
1666236300000|2022-10-20 03:25:00|12355.5|12345.5|12342.5|12332.5|12355.5|12345.5|12334.5|12324.5|1119
1666236600000|2022-10-20 03:30:00|12341.5|12331.5|12336.5|12326.5|12342.5|12332.5|12333.5|12323.5|522
1666236900000|2022-10-20 03:35:00|12335.5|12325.5|12337.5|12327.5|12341.5|12331.5|12333.5|12323.5|357
1666237200000|2022-10-20 03:40:00|12338.5|12328.5|12345.5|12335.5|12347.5|12337.5|12338.5|12328.5|237
1666237500000|2022-10-20 03:45:00|12346.5|12336.5|12346.5|12336.5|12349.5|12339.5|12345.5|12335.5|383
1666237800000|2022-10-20 03:50:00|12347.5|12337.5|12346.5|12336.5|12349.5|12339.5|12344.5|12334.5|231
1666238100000|2022-10-20 03:55:00|12345.5|12335.5|12347.5|12337.5|12352.5|12342.5|12345.5|12335.5|499
1666238400000|2022-10-20 04:00:00|12346.5|12336.5|12340.5|12330.5|12348.5|12338.5|12340.5|12330.5|132
1666238700000|2022-10-20 04:05:00|12342.5|12332.5|12348.5|12338.5|12348.5|12338.5|12342.5|12332.5|442
1666239000000|2022-10-20 04:10:00|12347.5|12337.5|12346.5|12336.5|12351.5|12341.5|12346.5|12336.5|285
1666239300000|2022-10-20 04:15:00|12347.5|12337.5|12470.5|12460.5|12470.5|12460.5|12345.5|12335.5|5151
1666239600000|2022-10-20 04:20:00|12471.5|12461.5|12574.5|12564.5|12753.5|12743.5|12469.5|12459.5|13667
1666239900000|2022-10-20 04:25:00|12571.5|12561.5|12492.5|12482.5|12573.5|12563.5|12485.5|12475.5|2913
1666240200000|2022-10-20 04:30:00|12493.5|12483.5|12478|12468|12514|12504|12452|12442|2766
1666240500000|2022-10-20 04:35:00|12477|12467|12469|12459|12521|12511|12469|12459|1955
1666240800000|2022-10-20 04:40:00|12473|12463|12481|12471|12509|12499|12465|12455|2038
1666241100000|2022-10-20 04:45:00|12478|12468|12518|12508|12518|12508|12478|12468|1173
1666241400000|2022-10-20 04:50:00|12516|12506|12535|12525|12559|12549|12503|12493|2826
1666241700000|2022-10-20 04:55:00|12534|12524|12498|12488|12534|12524|12484|12474|3866
1666242000000|2022-10-20 05:00:00|12500|12490|12402|12392|12500|12490|12388|12378|18642
1666242300000|2022-10-20 05:05:00|12401|12391|12474|12464|12498|12488|12386|12376|11780
1666242600000|2022-10-20 05:10:00|12475|12465|12533|12523|12542|12532|12470|12460|8763
1666242900000|2022-10-20 05:15:00|12534|12524|12476|12466|12534|12524|12467|12457|8570
1666243200000|2022-10-20 05:20:00|12477|12467|12451|12441|12485|12475|12422|12412|7823
1666243500000|2022-10-20 05:25:00|12450|12440|12443|12433|12460|12450|12432|12422|4422
1666243800000|2022-10-20 05:30:00|12442|12432|12424|12414|12443|12433|12411|12401|5519
1666244100000|2022-10-20 05:35:00|12423|12413|12416|12406|12447|12437|12413|12403|3178
1666244400000|2022-10-20 05:40:00|12417|12407|12408|12398|12428|12418|12408|12398|2186
1666244700000|2022-10-20 05:45:00|12407|12397|12366|12356|12408|12398|12361|12351|5731
1666245000000|2022-10-20 05:50:00|12367|12357|12363|12353|12376|12366|12351|12341|3809
1666245300000|2022-10-20 05:55:00|12367|12357|12383|12373|12388|12378|12360|12350|2705
1666245600000|2022-10-20 06:00:00|12384|12374|12394|12384|12397|12387|12370|12360|2163
1666245900000|2022-10-20 06:05:00|12392|12382|12392|12382|12396|12386|12379|12369|2547
1666246200000|2022-10-20 06:10:00|12391|12381|12365|12355|12392|12382|12361|12351|1991
1666246500000|2022-10-20 06:15:00|12364|12354|12364|12354|12371|12361|12354|12344|1556
1666246800000|2022-10-20 06:20:00|12363|12353|12356|12346|12373|12363|12353|12343|1638
1666247100000|2022-10-20 06:25:00|12355|12345|12383|12373|12391|12381|12355|12345|1508
1666247400000|2022-10-20 06:30:00|12381|12371|12352|12342|12381|12371|12346|12336|2392
1666247700000|2022-10-20 06:35:00|12353|12343|12353|12343|12364|12354|12347|12337|2514
1666248000000|2022-10-20 06:40:00|12351|12341|12361|12351|12375|12365|12351|12341|2909
1666248300000|2022-10-20 06:45:00|12359|12349|12353|12343|12363|12353|12344|12334|3571
1666248600000|2022-10-20 06:50:00|12355|12345|12363|12353|12365|12355|12352|12342|2794
1666248900000|2022-10-20 06:55:00|12362|12352|12364|12354|12381|12371|12360|12350|3971
1666249200000|2022-10-20 07:00:00|12367|12352|12355|12343|12375|12364|12341|12329|4892
1666249500000|2022-10-20 07:05:00|12356|12344|12354|12342|12366|12355|12344|12333|1424
1666249800000|2022-10-20 07:10:00|12353|12341|12354|12342|12367|12355|12349|12337|1467
1666250100000|2022-10-20 07:15:00|12353|12343|12357|12345|12366|12355|12350|12338|907
1666250400000|2022-10-20 07:20:00|12358|12346|12373|12362|12375|12364|12358|12346|1067
1666250700000|2022-10-20 07:25:00|12374|12363|12369|12358|12383|12371|12362|12350|1634
1666251000000|2022-10-20 07:30:00|12370|12359|12372|12361|12376|12365|12362|12351|825
1666251300000|2022-10-20 07:35:00|12373|12362|12348|12335|12376|12364|12347|12335|1365
1666251600000|2022-10-20 07:40:00|12347|12336|12350|12339|12358|12347|12347|12336|1107
1666251900000|2022-10-20 07:45:00|12351|12340|12348|12337|12354|12343|12346|12334|1390
1666252200000|2022-10-20 07:50:00|12349|12336|12350|12339|12353|12342|12347|12335|1173
1666252500000|2022-10-20 07:55:00|12351|12340|12361|12349|12362|12351|12346|12335|1617
1666252800000|2022-10-20 08:00:00|12359|12347|12349|12337|12359|12347|12346|12334|1305
1666253100000|2022-10-20 08:05:00|12350|12338|12347|12335|12357|12345|12346|12335|853
1666253400000|2022-10-20 08:10:00|12346|12336|12344|12333|12351|12340|12344|12333|617
1666253700000|2022-10-20 08:15:00|12345|12334|12349|12337|12350|12339|12345|12334|2256
1666254000000|2022-10-20 08:20:00|12348|12336|12347|12336|12350|12338|12346|12334|500
1666254300000|2022-10-20 08:25:00|12346|12335|12345|12332|12348|12337|12340|12329|944
1666254600000|2022-10-20 08:30:00|12349|12325|12355.8|12331.8|12358.3|12334.3|12345.2|12321.2|0
1666254900000|2022-10-20 08:35:00|12355.6|12331.6|12360.3|12336.3|12364.7|12340.7|12355.6|12331.6|1073
1666255200000|2022-10-20 08:40:00|12360.5|12336.5|12360.5|12336.5|12365|12341|12358.2|12334.2|0
1666255500000|2022-10-20 08:45:00|12360|12336|12361|12337|12362.3|12338.3|12358.2|12334.2|0
1666255800000|2022-10-20 08:50:00|12361.5|12337.5|12355.6|12331.6|12362.3|12338.3|12354.4|12330.4|0
1666256100000|2022-10-20 08:55:00|12355.4|12331.4|12348|12324|12355.4|12331.4|12345.3|12321.3|0
1666256400000|2022-10-20 09:00:00|12335|12323|12360|12347|12363|12351|12335|12323|1217
1666256700000|2022-10-20 09:05:00|12359|12348|12364|12353|12365|12353|12359|12348|236
1666257000000|2022-10-20 09:10:00|12365|12352|12361|12350|12365|12352|12359|12348|220
1666257300000|2022-10-20 09:15:00|12362|12352|12361|12350|12368|12357|12361|12349|139
1666257600000|2022-10-20 09:20:00|12362|12351|12361|12349|12363|12352|12360|12349|122
1666257900000|2022-10-20 09:25:00|12360|12348|12362|12350|12363|12351|12358|12347|261
1666258200000|2022-10-20 09:30:00|12363|12351|12371|12360|12372|12361|12362|12350|171
1666258500000|2022-10-20 09:35:00|12372|12361|12373|12362|12380|12369|12371|12360|619
1666258800000|2022-10-20 09:40:00|12372|12361|12370|12359|12374|12363|12369|12358|64
1666259100000|2022-10-20 09:45:00|12371|12360|12382|12371|12383|12371|12371|12360|202
1666259400000|2022-10-20 09:50:00|12383|12370|12380|12369|12383|12371|12378|12367|146
1666259700000|2022-10-20 09:55:00|12381|12370|12376|12365|12381|12370|12375|12364|67
1666260000000|2022-10-20 10:00:00|12375|12364|12370|12359|12376|12365|12370|12358|105
1666260300000|2022-10-20 10:05:00|12369|12358|12371|12359|12374|12363|12369|12358|28
1666260600000|2022-10-20 10:10:00|12370|12360|12370|12359|12372|12360|12370|12358|4
1666260900000|2022-10-20 10:15:00|12371|12358|12364|12353|12371|12360|12361|12350|283
1666261200000|2022-10-20 10:20:00|12365|12354|12368|12357|12368|12357|12363|12352|62
1666261500000|2022-10-20 10:25:00|12369|12358|12371|12360|12373|12362|12368|12357|40
1666261800000|2022-10-20 10:30:00|12372|12361|12375|12364|12377|12366|12372|12360|31
1666262100000|2022-10-20 10:35:00|12376|12365|12382|12371|12383|12371|12376|12365|51
1666262400000|2022-10-20 10:40:00|12383|12370|12384|12373|12388|12377|12380|12368|291
1666262700000|2022-10-20 10:45:00|12383|12372|12382|12370|12384|12373|12379|12368|82
1666263000000|2022-10-20 10:50:00|12383|12371|12402|12391|12404|12392|12382|12371|299
1666263300000|2022-10-20 10:55:00|12403|12390|12404|12393|12405|12394|12395|12384|888
1666263600000|2022-10-20 11:00:00|12403|12392|12411|12400|12411|12400|12398|12387|299
1666263900000|2022-10-20 11:05:00|12410|12399|12409|12398|12412|12401|12402|12391|245
1666264200000|2022-10-20 11:10:00|12408|12397|12406|12395|12418|12406|12406|12395|271
1666264500000|2022-10-20 11:15:00|12407|12396|12409|12398|12416|12404|12407|12396|121
1666264800000|2022-10-20 11:20:00|12410|12397|12400|12389|12410|12399|12400|12389|126
1666265100000|2022-10-20 11:25:00|12401|12390|12397|12385|12403|12391|12396|12384|126
1666265400000|2022-10-20 11:30:00|12396|12386|12395|12384|12400|12389|12392|12381|84
1666265700000|2022-10-20 11:35:00|12394|12383|12394|12382|12395|12384|12391|12380|98
1666266000000|2022-10-20 11:40:00|12393|12383|12386|12375|12393|12383|12386|12375|44
1666266300000|2022-10-20 11:45:00|12387|12376|12390|12379|12391|12380|12386|12375|127
1666266600000|2022-10-20 11:50:00|12391|12380|12391|12380|12391|12380|12387|12376|102
1666266900000|2022-10-20 11:55:00|12392|12381|12394|12383|12394|12383|12391|12380|51
1666267200000|2022-10-20 12:00:00|12393|12382|12399|12388|12399|12388|12392|12380|164
1666267500000|2022-10-20 12:05:00|12398|12387|12394|12382|12398|12387|12392|12381|66
1666267800000|2022-10-20 12:10:00|12393|12383|12394|12383|12394|12383|12391|12379|173
1666268100000|2022-10-20 12:15:00|12395|12384|12398|12387|12401|12390|12393|12382|100
1666268400000|2022-10-20 12:20:00|12399|12388|12404|12393|12408|12396|12397|12386|616
1666268700000|2022-10-20 12:25:00|12405|12392|12400|12388|12405|12393|12398|12387|95
1666269000000|2022-10-20 12:30:00|12401|12389|12398|12387|12411|12399|12391|12380|410
1666269300000|2022-10-20 12:35:00|12399|12388|12389|12377|12399|12388|12380|12369|253
1666269600000|2022-10-20 12:40:00|12388|12376|12381|12369|12389|12377|12377|12365|245
1666269900000|2022-10-20 12:45:00|12380|12368|12386|12375|12388|12377|12379|12368|102
1666270200000|2022-10-20 12:50:00|12387|12376|12389|12377|12395|12384|12386|12375|58
1666270500000|2022-10-20 12:55:00|12388|12378|12370|12359|12388|12378|12370|12359|229
1666270800000|2022-10-20 13:00:00|12371|12360|12374|12363|12379|12367|12369|12358|314
1666271100000|2022-10-20 13:05:00|12373|12362|12382|12370|12383|12371|12373|12362|75
1666271400000|2022-10-20 13:10:00|12381|12371|12385|12374|12386|12374|12377|12366|78
1666271700000|2022-10-20 13:15:00|12386|12375|12389|12378|12390|12379|12380|12369|124
1666272000000|2022-10-20 13:20:00|12390|12379|12397|12386|12397|12386|12389|12378|201
1666272300000|2022-10-20 13:25:00|12396|12385|12403|12391|12408|12397|12395|12384|1357
1666272600000|2022-10-20 13:30:00|12402|12387|12404|12392|12413|12402|12386|12375|929
1666272900000|2022-10-20 13:35:00|12403|12391|12390|12379|12404|12393|12390|12379|411
1666273200000|2022-10-20 13:40:00|12391|12380|12409|12397|12409|12397|12383|12372|681
1666273500000|2022-10-20 13:45:00|12408|12398|12414|12403|12418|12407|12406|12395|657
1666273800000|2022-10-20 13:50:00|12415|12404|12424|12413|12430|12419|12414|12403|783
1666274100000|2022-10-20 13:55:00|12423|12412|12425|12413|12433|12422|12422|12411|431
1666274400000|2022-10-20 14:00:00|12424|12414|12443|12432|12443|12432|12421|12410|687
1666274700000|2022-10-20 14:05:00|12442|12431|12464|12453|12466|12455|12442|12431|1145
1666275000000|2022-10-20 14:10:00|12465|12454|12461|12450|12475|12464|12454|12443|1156
1666275300000|2022-10-20 14:15:00|12462|12449|12476|12465|12478|12466|12459|12448|734
1666275600000|2022-10-20 14:20:00|12477|12466|12479|12468|12486|12475|12475|12464|1010
1666275900000|2022-10-20 14:25:00|12478|12467|12468|12457|12478|12468|12457|12446|557
1666276200000|2022-10-20 14:30:00|12469|12458|12463|12451|12470|12459|12460|12449|348
1666276500000|2022-10-20 14:35:00|12464|12452|12471|12460|12471|12460|12458|12447|696
1666276800000|2022-10-20 14:40:00|12472|12461|12463|12452|12472|12461|12459|12448|278
1666277100000|2022-10-20 14:45:00|12464|12453|12463|12451|12465|12454|12458|12447|352
1666277400000|2022-10-20 14:50:00|12462|12450|12453|12442|12462|12451|12453|12442|963
1666277700000|2022-10-20 14:55:00|12454|12443|12459|12448|12461|12450|12454|12443|319
1666278000000|2022-10-20 15:00:00|12458|12447|12447|12436|12461|12450|12446|12435|636
1666278300000|2022-10-20 15:05:00|12446|12435|12452|12441|12456|12445|12446|12435|446
1666278600000|2022-10-20 15:10:00|12451|12440|12456|12445|12459|12448|12450|12439|183
1666278900000|2022-10-20 15:15:00|12457|12444|12447|12436|12457|12446|12446|12435|198
1666279200000|2022-10-20 15:20:00|12446|12435|12444|12432|12448|12437|12442|12431|154
1666279500000|2022-10-20 15:25:00|12443|12433|12435|12424|12445|12433|12431|12420|198
1666279800000|2022-10-20 15:30:00|12434|12423|12439|12427|12442|12431|12433|12422|201
1666280100000|2022-10-20 15:35:00|12438|12428|12443|12432|12447|12436|12437|12426|108
1666280400000|2022-10-20 15:40:00|12442|12431|12444|12433|12445|12434|12441|12430|83
1666280700000|2022-10-20 15:45:00|12445|12434|12443|12432|12445|12434|12439|12428|104
1666281000000|2022-10-20 15:50:00|12442|12431|12441|12430|12446|12435|12441|12430|58
1666281300000|2022-10-20 15:55:00|12440|12429|12434|12422|12442|12431|12433|12422|149
1666281600000|2022-10-20 16:00:00|12433|12423|12424|12413|12434|12423|12423|12411|295
1666281900000|2022-10-20 16:05:00|12423|12412|12414|12403|12424|12413|12412|12401|337
1666282200000|2022-10-20 16:10:00|12413|12402|12413|12401|12417|12406|12410|12398|77
1666282500000|2022-10-20 16:15:00|12412|12402|12417|12406|12421|12410|12412|12401|134
1666282800000|2022-10-20 16:20:00|12416|12405|12410|12398|12417|12405|12403|12392|368
1666283100000|2022-10-20 16:25:00|12409|12397|12404|12393|12410|12399|12399|12388|197
1666283400000|2022-10-20 16:30:00|12405|12392|12408|12396|12413|12401|12402|12391|82
1666283700000|2022-10-20 16:35:00|12407|12397|12403|12392|12410|12399|12402|12391|218
1666284000000|2022-10-20 16:40:00|12404|12393|12404|12393|12407|12396|12400|12388|147
1666284300000|2022-10-20 16:45:00|12405|12394|12400|12389|12405|12394|12391|12380|248
1666284600000|2022-10-20 16:50:00|12401|12388|12397|12386|12403|12392|12394|12382|114
1666284900000|2022-10-20 16:55:00|12398|12385|12403|12391|12403|12392|12394|12383|94
1666285200000|2022-10-20 17:00:00|12402|12390|12405|12393|12405|12394|12397|12386|74
1666285500000|2022-10-20 17:05:00|12404|12394|12387|12376|12404|12394|12385|12373|450
1666285800000|2022-10-20 17:10:00|12386|12375|12395|12384|12397|12386|12384|12373|417
1666286100000|2022-10-20 17:15:00|12394|12383|12394|12383|12396|12385|12389|12377|347
1666286400000|2022-10-20 17:20:00|12393|12382|12393|12382|12398|12387|12391|12380|389
1666286700000|2022-10-20 17:25:00|12394|12383|12399|12388|12400|12389|12393|12382|142
1666287000000|2022-10-20 17:30:00|12398|12387|12393|12382|12398|12387|12392|12381|319
1666287300000|2022-10-20 17:35:00|12394|12381|12392|12381|12397|12386|12392|12381|135
1666287600000|2022-10-20 17:40:00|12391|12380|12391|12380|12393|12382|12386|12374|228
1666287900000|2022-10-20 17:45:00|12390|12379|12383|12371|12392|12381|12381|12370|329
1666288200000|2022-10-20 17:50:00|12382|12370|12383|12371|12384|12373|12379|12367|166
1666288500000|2022-10-20 17:55:00|12382|12370|12385|12374|12386|12375|12380|12369|257
1666288800000|2022-10-20 18:00:00|12384|12373|12388|12377|12389|12378|12384|12373|167
1666289100000|2022-10-20 18:05:00|12387|12376|12379|12368|12388|12377|12377|12366|366
1666289400000|2022-10-20 18:10:00|12380|12369|12376|12364|12381|12370|12374|12363|290
1666289700000|2022-10-20 18:15:00|12375|12363|12377|12366|12379|12368|12374|12363|206
1666290000000|2022-10-20 18:20:00|12378|12367|12374|12363|12380|12369|12373|12362|216
1666290300000|2022-10-20 18:25:00|12375|12362|12374|12363|12375|12364|12371|12360|111
1666290600000|2022-10-20 18:30:00|12373|12362|12384|12373|12385|12374|12372|12361|112
1666290900000|2022-10-20 18:35:00|12383|12372|12385|12374|12389|12377|12382|12371|132
1666291200000|2022-10-20 18:40:00|12384|12373|12380.5|12370.5|12385|12374|12380.5|12370|107
1666291500000|2022-10-20 18:45:00|12379.5|12369.5|12381|12371|12383.5|12373.5|12378.5|12368.5|102
1666291800000|2022-10-20 18:50:00|12381.5|12371.5|12385.5|12375.5|12385.5|12375.5|12376.5|12366.5|134
1666292100000|2022-10-20 18:55:00|12385|12375|12385|12375|12387.5|12377.5|12384|12374|235
1666292400000|2022-10-20 19:00:00|12385.5|12375.5|12386.5|12376.5|12389.5|12379.5|12385|12375|148
1666292700000|2022-10-20 19:05:00|12387.5|12377.5|12394|12384|12394.5|12384.5|12386.5|12376.5|93
1666293000000|2022-10-20 19:10:00|12394.5|12384.5|12394|12384|12394.5|12384.5|12390.5|12380.5|81
1666293300000|2022-10-20 19:15:00|12393.5|12383.5|12386.5|12376.5|12393.5|12383.5|12386.5|12376.5|95
1666293600000|2022-10-20 19:20:00|12387|12377|12384|12374|12387|12377|12380.5|12370.5|209
1666293900000|2022-10-20 19:25:00|12383.5|12373.5|12384|12374|12385.5|12375.5|12379.5|12369.5|152
1666294200000|2022-10-20 19:30:00|12383.5|12373.5|12380.5|12370.5|12384.5|12374.5|12379.5|12369.5|104
1666294500000|2022-10-20 19:35:00|12381.5|12371.5|12381|12371|12385.5|12375.5|12380.5|12370.5|151
1666294800000|2022-10-20 19:40:00|12381.5|12371.5|12383.5|12373.5|12383.5|12373.5|12380.5|12370.5|106
1666295100000|2022-10-20 19:45:00|12382.5|12372.5|12381.5|12371.5|12383.5|12373.5|12379.5|12369.5|190
1666295400000|2022-10-20 19:50:00|12380|12370|12384|12374|12387.5|12377.5|12380|12370|160
1666295700000|2022-10-20 19:55:00|12384.5|12374.5|12382.5|12372.5|12385.5|12375.5|12382.5|12372.5|89
1666296000000|2022-10-20 20:00:00|12383.5|12373.5|12386|12376|12387.5|12377.5|12382.5|12372.5|265
1666296300000|2022-10-20 20:05:00|12386.5|12376.5|12390.5|12380.5|12390.5|12380.5|12385.5|12375.5|26
1666296600000|2022-10-20 20:10:00|12388.5|12378.5|12387.5|12377.5|12390.5|12380.5|12384.5|12374.5|69
1666296900000|2022-10-20 20:15:00|12388|12378|12387|12377|12388|12378|12385.5|12375.5|24
1666297200000|2022-10-20 20:20:00|12387.5|12377.5|12385.5|12375.5|12388|12378|12385.5|12375.5|71
1666297500000|2022-10-20 20:25:00|12386|12376|12386|12376|12387.5|12377.5|12384.5|12374.5|28
1666297800000|2022-10-20 20:30:00|12386.5|12376.5|12384.5|12374.5|12386.5|12376.5|12382.5|12372.5|45
1666298100000|2022-10-20 20:35:00|12385|12375|12386|12376|12387.5|12377.5|12384.5|12374.5|12
1666298400000|2022-10-20 20:40:00|12385.5|12375.5|12388|12378|12388|12378|12385.5|12375.5|43
1666298700000|2022-10-20 20:45:00|12387.5|12377.5|12387|12377|12388.5|12378.5|12386.5|12376.5|23
1666299000000|2022-10-20 20:50:00|12386.5|12376.5|12386|12376|12387.5|12377.5|12386|12376|14
1666299300000|2022-10-20 20:55:00|12385.5|12375.5|12385.5|12375.5|12387.5|12377.5|12384.5|12374.5|22
1666299600000|2022-10-20 21:00:00|12386.5|12376.5|12384|12374|12386.5|12376.5|12384|12374|3
1666299900000|2022-10-20 21:05:00|12392.5|12382.5|12388|12378|12392.5|12382.5|12388|12378|2
1666300200000|2022-10-20 21:10:00|12388.5|12378.5|12388.5|12378.5|12388.5|12378.5|12388|12378|4
1666300500000|2022-10-20 21:15:00|12394.6|12370.6|12396.1|12372.1|12396.1|12372.1|12394.5|12370.5|0
1666300800000|2022-10-20 21:20:00|12395.9|12371.9|12396.3|12372.3|12397.4|12373.4|12395.3|12371.3|0
1666301100000|2022-10-20 21:25:00|12396.2|12372.2|12395.9|12371.9|12397.4|12373.4|12395.5|12371.5|0
1666301400000|2022-10-20 21:30:00|12396.3|12372.3|12395.7|12371.7|12396.6|12372.6|12395.3|12371.3|0
1666301700000|2022-10-20 21:35:00|12395.6|12371.6|12396.2|12372.2|12397|12373|12395.3|12371.3|0
1666302000000|2022-10-20 21:40:00|12395.8|12371.8|12395.3|12371.3|12395.9|12371.9|12394.7|12370.7|0
1666302300000|2022-10-20 21:45:00|12395.4|12371.4|12394.8|12370.8|12395.7|12371.7|12394.8|12370.8|0
1666302600000|2022-10-20 21:50:00|12394.7|12370.7|12393.9|12369.9|12394.8|12370.8|12393.6|12369.6|0
1666302900000|2022-10-20 21:55:00|12393.8|12369.8|12393.7|12369.7|12394.7|12370.7|12393.4|12369.4|0
1666303200000|2022-10-20 22:00:00|12396|12372|12389|12365|12396.2|12372.2|12382.7|12358.7|0
1666303500000|2022-10-20 22:05:00|12388.8|12364.8|12379.9|12355.9|12389.6|12365.6|12379.9|12355.9|0
1666303800000|2022-10-20 22:10:00|12380.1|12356.1|12382.1|12358.1|12385.4|12361.4|12378.2|12354.2|0
1666304100000|2022-10-20 22:15:00|12381.6|12357.6|12379.9|12355.9|12384.9|12360.9|12379.9|12355.9|0
1666304400000|2022-10-20 22:20:00|12380.1|12356.1|12385.4|12361.4|12385.4|12361.4|12378.2|12354.2|0
1666304700000|2022-10-20 22:25:00|12384.9|12360.9|12375|12351|12384.9|12360.9|12375|12351|0
1666305000000|2022-10-20 22:30:00|12374.5|12350.5|12367.3|12343.3|12376.2|12352.2|12361.7|12337.7|0
1666305300000|2022-10-20 22:35:00|12367.5|12343.5|12366.2|12342.2|12368.4|12344.4|12363.4|12339.4|0
1666305600000|2022-10-20 22:40:00|12366.4|12342.4|12365.1|12341.1|12366.7|12342.7|12364|12340|0
1666305900000|2022-10-20 22:45:00|12364.6|12340.6|12360.1|12336.1|12364.8|12340.8|12359|12335|0
1666306200000|2022-10-20 22:50:00|12360.6|12336.6|12365.7|12341.7|12365.7|12341.7|12360.1|12336.1|0
1666306500000|2022-10-20 22:55:00|12365.2|12341.2|12362.9|12338.9|12365.2|12341.2|12361.8|12337.8|0
1666306800000|2022-10-20 23:00:00|12363.4|12339.4|12363.5|12339.5|12366.2|12342.2|12361.2|12337.2|0
1666307100000|2022-10-20 23:05:00|12363.2|12339.2|12355.7|12331.7|12363.5|12339.5|12352.4|12328.4|0
1666307400000|2022-10-20 23:10:00|12356.2|12332.2|12352.7|12328.7|12356.3|12332.3|12350.2|12326.2|0
1666307700000|2022-10-20 23:15:00|12352.2|12328.2|12354.5|12330.5|12354.9|12330.9|12350.4|12326.4|0
1666308000000|2022-10-20 23:20:00|12355|12331|12352.8|12328.8|12356.1|12332.1|12352.8|12328.8|0
1666308300000|2022-10-20 23:25:00|12352.3|12328.3|12351.7|12327.7|12355|12331|12350.6|12326.6|0
1666308600000|2022-10-20 23:30:00|12350.7|12326.7|12356.1|12332.1|12361.1|12337.1|12350.6|12326.6|0
1666308900000|2022-10-20 23:35:00|12356.4|12332.4|12359.7|12335.7|12360.3|12336.3|12355|12331|0
1666309200000|2022-10-20 23:40:00|12359.2|12335.2|12362.5|12338.5|12362.5|12338.5|12358.6|12334.6|0
1666309500000|2022-10-20 23:45:00|12362.2|12338.2|12359.8|12335.8|12363.7|12339.7|12359.8|12335.8|0
1666309800000|2022-10-20 23:50:00|12359.3|12335.3|12358.6|12334.6|12361.3|12337.3|12357.5|12333.5|0
1666310100000|2022-10-20 23:55:00|12359.1|12335.1|12363.8|12339.8|12364.4|12340.4|12359.1|12335.1|0
1666310400000|2022-10-21 00:00:00|12364.3|12340.3|12361.9|12337.9|12364.9|12340.9|12359.9|12335.9|0
1666310700000|2022-10-21 00:05:00|12361.6|12337.6|12355.5|12331.5|12363.3|12339.3|12352.7|12328.7|0
1666311000000|2022-10-21 00:10:00|12356|12332|12355.5|12331.5|12358|12334|12350.5|12326.5|0
1666311300000|2022-10-21 00:15:00|12355.2|12331.2|12357.2|12333.2|12359.8|12335.8|12354.9|12330.9|0
1666311600000|2022-10-21 00:20:00|12357.5|12333.5|12354.7|12330.7|12358|12334|12354.7|12330.7|0
1666311900000|2022-10-21 00:25:00|12355.2|12331.2|12356|12332|12358.5|12334.5|12354.4|12330.4|0
1666312200000|2022-10-21 00:30:00|12356.2|12332.2|12353.8|12329.8|12357.2|12333.2|12349.8|12325.8|0
1666312500000|2022-10-21 00:35:00|12354.1|12330.1|12368.7|12344.7|12369.2|12345.2|12353.1|12329.1|0
1666312800000|2022-10-21 00:40:00|12369.2|12345.2|12371.4|12347.4|12372.7|12348.7|12365.9|12341.9|0
1666313100000|2022-10-21 00:45:00|12371.2|12347.2|12372.2|12348.2|12373.2|12349.2|12369.5|12345.5|0
1666313400000|2022-10-21 00:50:00|12372|12348|12387.3|12363.3|12388.6|12364.6|12370|12346|0
1666313700000|2022-10-21 00:55:00|12386.3|12362.3|12392.7|12368.7|12406.2|12382.2|12385.2|12361.2|0
1666314000000|2022-10-21 01:00:00|12399|12389|12398|12388|12399|12389|12385|12375|2068
1666314300000|2022-10-21 01:05:00|12398.5|12388.5|12377.5|12367.5|12400|12390|12371.5|12361.5|1521
1666314600000|2022-10-21 01:10:00|12377|12367|12375.5|12365.5|12384.5|12374.5|12373|12363|692
1666314900000|2022-10-21 01:15:00|12375|12365|12383|12373|12401.5|12391.5|12375|12365|1289
1666315200000|2022-10-21 01:20:00|12384|12374|12351.5|12341.5|12385.5|12375.5|12351.5|12341.5|2094
1666315500000|2022-10-21 01:25:00|12349.5|12339.5|12366.5|12356.5|12366.5|12356.5|12338.5|12328.5|3965
1666315800000|2022-10-21 01:30:00|12367|12357|12329|12319|12398.5|12388.5|12325.5|12315.5|18509
1666316100000|2022-10-21 01:35:00|12327.5|12317.5|12355.5|12345.5|12382|12372|12310|12300|9234
1666316400000|2022-10-21 01:40:00|12356.5|12346.5|12367|12357|12379|12369|12335|12325|5399
1666316700000|2022-10-21 01:45:00|12369|12359|12354|12344|12374|12364|12343|12333|4108
1666317000000|2022-10-21 01:50:00|12352|12342|12356|12346|12364|12354|12330|12320|3280
1666317300000|2022-10-21 01:55:00|12355|12345|12341|12331|12365|12355|12341|12331|2957
1666317600000|2022-10-21 02:00:00|12342|12332|12351|12341|12375|12365|12341|12331|2853
1666317900000|2022-10-21 02:05:00|12350|12340|12321|12311|12356|12346|12316|12306|2759
1666318200000|2022-10-21 02:10:00|12322|12312|12316|12306|12329|12319|12311|12301|3276
1666318500000|2022-10-21 02:15:00|12315|12305|12332|12322|12344|12334|12315|12305|2636
1666318800000|2022-10-21 02:20:00|12331|12321|12340|12330|12346|12336|12320|12310|2353
1666319100000|2022-10-21 02:25:00|12341|12331|12337|12327|12349|12339|12329|12319|1456
1666319400000|2022-10-21 02:30:00|12338|12328|12368|12358|12375|12365|12333|12323|3328
1666319700000|2022-10-21 02:35:00|12366|12356|12353|12343|12368|12358|12342|12332|1695
1666320000000|2022-10-21 02:40:00|12351|12341|12359|12349|12367|12357|12339|12329|1413
1666320300000|2022-10-21 02:45:00|12360|12350|12348|12338|12365|12355|12344|12334|1687
1666320600000|2022-10-21 02:50:00|12349|12339|12340|12330|12351|12341|12337|12327|1616
1666320900000|2022-10-21 02:55:00|12341|12331|12343|12333|12347|12337|12330|12320|1517
1666321200000|2022-10-21 03:00:00|12342|12332|12355|12345|12365|12355|12339|12329|1660
1666321500000|2022-10-21 03:05:00|12356|12346|12371|12361|12380|12370|12356|12346|2564
1666321800000|2022-10-21 03:10:00|12370|12360|12393|12383|12403|12393|12370|12360|5513
1666322100000|2022-10-21 03:15:00|12394|12384|12375|12365|12394|12384|12374|12364|1314
1666322400000|2022-10-21 03:20:00|12373|12363|12355|12345|12374|12364|12348|12338|2503
1666322700000|2022-10-21 03:25:00|12356|12346|12363|12353|12364|12354|12353|12343|1585
1666323000000|2022-10-21 03:30:00|12364|12354|12359|12349|12367|12357|12358|12348|419
1666323300000|2022-10-21 03:35:00|12358|12348|12352|12342|12361|12351|12352|12342|497
1666323600000|2022-10-21 03:40:00|12351|12341|12344|12334|12356|12346|12344|12334|656
1666323900000|2022-10-21 03:45:00|12343|12333|12357|12347|12358|12348|12343|12333|570
1666324200000|2022-10-21 03:50:00|12356|12346|12358|12348|12359|12349|12353|12343|271
1666324500000|2022-10-21 03:55:00|12359|12349|12360|12350|12362|12352|12356|12346|254
1666324800000|2022-10-21 04:00:00|12361|12351|12348|12338|12361|12351|12348|12338|282
1666325100000|2022-10-21 04:05:00|12349|12339|12350|12340|12351|12341|12347|12337|235
1666325400000|2022-10-21 04:10:00|12351|12341|12344|12334|12354|12344|12344|12334|355
1666325700000|2022-10-21 04:15:00|12346|12336|12342|12332|12346|12336|12342|12332|205
1666326000000|2022-10-21 04:20:00|12343|12333|12347|12337|12350|12340|12343|12333|315
1666326300000|2022-10-21 04:25:00|12348|12338|12348|12338|12352|12342|12347|12337|242
1666326600000|2022-10-21 04:30:00|12349|12339|12346|12336|12352|12342|12345|12335|276
1666326900000|2022-10-21 04:35:00|12348|12338|12348|12338|12348|12338|12344|12334|335
1666327200000|2022-10-21 04:40:00|12347|12337|12348|12338|12351|12341|12345|12335|222
1666327500000|2022-10-21 04:45:00|12349|12339|12346|12336|12351|12341|12345|12335|285
1666327800000|2022-10-21 04:50:00|12345|12335|12344|12334|12351|12341|12344|12334|332
1666328100000|2022-10-21 04:55:00|12345|12335|12348|12338|12350|12340|12342|12332|421
1666328400000|2022-10-21 05:00:00|12349|12339|12338|12328|12355|12345|12335|12325|2439
1666328700000|2022-10-21 05:05:00|12339|12329|12339|12329|12343|12333|12332|12322|1147
1666329000000|2022-10-21 05:10:00|12338|12328|12330|12320|12338|12328|12321|12311|2366
1666329300000|2022-10-21 05:15:00|12331|12321|12322|12312|12338|12328|12318|12308|1068
1666329600000|2022-10-21 05:20:00|12321|12311|12338|12328|12341|12331|12314|12304|1897
1666329900000|2022-10-21 05:25:00|12339|12329|12346|12336|12370|12360|12339|12329|2561
1666330200000|2022-10-21 05:30:00|12344|12334|12326|12316|12355|12345|12326|12316|2298
1666330500000|2022-10-21 05:35:00|12325|12315|12331|12321|12340|12330|12323|12313|1537
1666330800000|2022-10-21 05:40:00|12330|12320|12285|12275|12336|12326|12283|12273|4771
1666331100000|2022-10-21 05:45:00|12284|12274|12283|12273|12297|12287|12278|12268|5161
1666331400000|2022-10-21 05:50:00|12282|12272|12288|12278|12292|12282|12281|12271|2118
1666331700000|2022-10-21 05:55:00|12287|12277|12287|12277|12299|12289|12285|12275|1574
1666332000000|2022-10-21 06:00:00|12288|12278|12276|12266|12300|12290|12276|12266|2865
1666332300000|2022-10-21 06:05:00|12277|12267|12253|12243|12277|12267|12253|12243|4824
1666332600000|2022-10-21 06:10:00|12252|12242|12229|12219|12260|12250|12224|12214|4496
1666332900000|2022-10-21 06:15:00|12226|12216|12250|12240|12257|12247|12226|12216|2666
1666333200000|2022-10-21 06:20:00|12249|12239|12250|12240|12259|12249|12240|12230|2390
1666333500000|2022-10-21 06:25:00|12249|12239|12275|12265|12277|12267|12249|12239|2278
1666333800000|2022-10-21 06:30:00|12274|12264|12289|12279|12306|12296|12274|12264|4140
1666334100000|2022-10-21 06:35:00|12290|12280|12303|12293|12310|12300|12281|12271|3065
1666334400000|2022-10-21 06:40:00|12301|12291|12318|12308|12322|12312|12296|12286|2736
1666334700000|2022-10-21 06:45:00|12317|12307|12327|12317|12331|12321|12314|12304|4106
1666335000000|2022-10-21 06:50:00|12328|12318|12310|12300|12328|12318|12308|12298|3241
1666335300000|2022-10-21 06:55:00|12311|12301|12289|12279|12311|12301|12289|12279|5869
1666335600000|2022-10-21 07:00:00|12291|12280|12304|12293|12309|12298|12291|12280|1824
1666335900000|2022-10-21 07:05:00|12303|12292|12300|12289|12305|12294|12291|12280|901
1666336200000|2022-10-21 07:10:00|12299|12288|12292|12281|12301|12290|12291|12280|815
1666336500000|2022-10-21 07:15:00|12293|12282|12299|12288|12302|12290|12293|12282|994
1666336800000|2022-10-21 07:20:00|12300|12289|12314|12303|12323|12311|12299|12288|646
1666337100000|2022-10-21 07:25:00|12315|12304|12313|12302|12319|12308|12312|12301|400
1666337400000|2022-10-21 07:30:00|12312|12301|12312|12301|12315|12304|12309|12298|446
1666337700000|2022-10-21 07:35:00|12313|12302|12309|12298|12315|12304|12308|12297|680
1666338000000|2022-10-21 07:40:00|12308|12297|12308|12297|12310|12299|12303|12291|1314
1666338300000|2022-10-21 07:45:00|12309|12296|12307|12296|12309|12297|12301|12290|390
1666338600000|2022-10-21 07:50:00|12308|12295|12302|12291|12308|12295|12300|12288|527
1666338900000|2022-10-21 07:55:00|12301|12290|12295|12284|12302|12291|12293|12281|1403
1666339200000|2022-10-21 08:00:00|12294|12283|12293|12281|12298|12286|12289|12278|802
1666339500000|2022-10-21 08:05:00|12292|12282|12291|12280|12294|12283|12285|12273|763
1666339800000|2022-10-21 08:10:00|12290|12279|12284|12273|12291|12279|12284|12272|887
1666340100000|2022-10-21 08:15:00|12285|12272|12284|12273|12290|12279|12281|12270|1215
1666340400000|2022-10-21 08:20:00|12285|12272|12280|12269|12285|12273|12273|12262|959
1666340700000|2022-10-21 08:25:00|12279|12268|12284|12272|12285|12273|12272|12260|1191
1666341000000|2022-10-21 08:30:00|12314.3|12290.3|12305.3|12281.3|12314.5|12290.5|12304.5|12280.5|1
1666341300000|2022-10-21 08:35:00|12305|12281|12304.8|12280.8|12310.1|12286.1|12303.5|12279.5|659
1666341600000|2022-10-21 08:40:00|12304.3|12280.3|12302.3|12278.3|12304.8|12280.8|12300.8|12276.8|0
1666341900000|2022-10-21 08:45:00|12302.2|12278.2|12308.2|12284.2|12308.4|12284.4|12300.5|12276.5|0
1666342200000|2022-10-21 08:50:00|12308.4|12284.4|12300.9|12276.9|12308.7|12284.7|12300.4|12276.4|0
1666342500000|2022-10-21 08:55:00|12301.2|12277.2|12301|12277|12304.8|12280.8|12298.5|12274.5|0
1666342800000|2022-10-21 09:00:00|12302|12278|12284|12272|12302|12278|12272|12261|195
1666343100000|2022-10-21 09:05:00|12283|12273|12278|12267|12286|12274|12274|12262|132
1666343400000|2022-10-21 09:10:00|12279|12268|12279|12268|12282|12270|12277|12266|66
1666343700000|2022-10-21 09:15:00|12277|12266|12262|12251|12277|12266|12261|12250|743
1666344000000|2022-10-21 09:20:00|12263|12250|12254|12243|12265|12253|12252|12241|567
1666344300000|2022-10-21 09:25:00|12255|12242|12261|12250|12264|12252|12255|12242|323
1666344600000|2022-10-21 09:30:00|12260|12248|12260|12249|12262|12251|12254|12243|404
1666344900000|2022-10-21 09:35:00|12261|12250|12258|12247|12265|12253|12255|12244|267
1666345200000|2022-10-21 09:40:00|12257|12246|12256|12245|12261|12249|12255|12244|325
1666345500000|2022-10-21 09:45:00|12257|12246|12272|12261|12273|12261|12256|12245|198
1666345800000|2022-10-21 09:50:00|12271|12260|12278|12266|12278|12267|12269|12258|133
1666346100000|2022-10-21 09:55:00|12277|12267|12278|12266|12278|12267|12275|12264|79
1666346400000|2022-10-21 10:00:00|12277|12267|12281|12270|12281|12270|12275|12264|63
1666346700000|2022-10-21 10:05:00|12282|12269|12274|12263|12282|12270|12272|12260|61
1666347000000|2022-10-21 10:10:00|12275|12264|12276|12265|12279|12268|12272|12261|162
1666347300000|2022-10-21 10:15:00|12277|12264|12273|12261|12277|12265|12268|12257|137
1666347600000|2022-10-21 10:20:00|12272|12260|12272|12260|12274|12263|12271|12260|204
1666347900000|2022-10-21 10:25:00|12271|12261|12272|12261|12274|12263|12271|12259|103
1666348200000|2022-10-21 10:30:00|12273|12262|12266|12254|12275|12264|12263|12252|577
1666348500000|2022-10-21 10:35:00|12267|12255|12267|12256|12269|12257|12259|12248|311
1666348800000|2022-10-21 10:40:00|12266|12255|12272|12260|12273|12262|12266|12255|90
1666349100000|2022-10-21 10:45:00|12271|12261|12272|12260|12272|12261|12268|12257|154
1666349400000|2022-10-21 10:50:00|12271|12261|12281|12270|12282|12271|12271|12261|137
1666349700000|2022-10-21 10:55:00|12282|12269|12293|12282|12295|12284|12278|12267|763
1666350000000|2022-10-21 11:00:00|12294|12283|12291|12280|12296|12285|12289|12278|417
1666350300000|2022-10-21 11:05:00|12292|12281|12291|12280|12297|12285|12291|12280|297
1666350600000|2022-10-21 11:10:00|12292|12279|12281|12270|12292|12279|12279|12268|680
1666350900000|2022-10-21 11:15:00|12282|12271|12295|12284|12298|12286|12282|12271|172
1666351200000|2022-10-21 11:20:00|12294|12283|12295|12284|12302|12291|12290|12279|280
1666351500000|2022-10-21 11:25:00|12296|12285|12294|12282|12298|12287|12292|12280|227
1666351800000|2022-10-21 11:30:00|12295|12283|12296|12284|12299|12287|12292|12280|157
1666352100000|2022-10-21 11:35:00|12295|12283|12295|12284|12300|12289|12294|12282|181
1666352400000|2022-10-21 11:40:00|12294|12282|12285|12273|12294|12283|12283|12272|317
1666352700000|2022-10-21 11:45:00|12284|12272|12280|12269|12287|12276|12280|12268|156
1666353000000|2022-10-21 11:50:00|12281|12268|12276|12265|12281|12270|12275|12263|311
1666353300000|2022-10-21 11:55:00|12275|12264|12273|12262|12277|12265|12270|12258|270
1666353600000|2022-10-21 12:00:00|12274|12263|12277|12265|12280|12269|12273|12262|180
1666353900000|2022-10-21 12:05:00|12276|12266|12279|12268|12280|12269|12274|12263|159
1666354200000|2022-10-21 12:10:00|12278|12267|12269|12258|12279|12267|12268|12257|176
1666354500000|2022-10-21 12:15:00|12268|12257|12267|12256|12271|12259|12261|12250|433
1666354800000|2022-10-21 12:20:00|12266|12255|12269|12258|12270|12259|12260|12249|235
1666355100000|2022-10-21 12:25:00|12270|12259|12271|12259|12275|12264|12268|12257|121
1666355400000|2022-10-21 12:30:00|12270|12258|12269|12258|12272|12261|12266|12254|79
1666355700000|2022-10-21 12:35:00|12268|12257|12268|12257|12270|12259|12264|12253|114
1666356000000|2022-10-21 12:40:00|12269|12258|12275|12264|12276|12265|12267|12256|38
1666356300000|2022-10-21 12:45:00|12276|12265|12269|12257|12278|12267|12267|12255|137
1666356600000|2022-10-21 12:50:00|12268|12258|12270|12259|12270|12259|12261|12250|196
1666356900000|2022-10-21 12:55:00|12269|12258|12287|12275|12293|12282|12268|12256|684
1666357200000|2022-10-21 13:00:00|12286|12276|12300|12288|12324|12312|12286|12275|1350
1666357500000|2022-10-21 13:05:00|12299|12287|12317|12305|12323|12312|12297|12286|557
1666357800000|2022-10-21 13:10:00|12319|12308|12302|12290|12322|12310|12298|12286|514
1666358100000|2022-10-21 13:15:00|12301|12291|12297|12286|12309|12298|12297|12286|150
1666358400000|2022-10-21 13:20:00|12296|12285|12299|12287|12308|12297|12296|12284|179
1666358700000|2022-10-21 13:25:00|12300|12288|12302|12291|12308|12297|12299|12288|108
1666359000000|2022-10-21 13:30:00|12303|12292|12293|12281|12305|12293|12275|12264|1604
1666359300000|2022-10-21 13:35:00|12292|12280|12304|12293|12307|12295|12288|12276|938
1666359600000|2022-10-21 13:40:00|12306|12295|12308|12297|12309|12298|12278|12267|1464
1666359900000|2022-10-21 13:45:00|12307|12296|12304|12293|12316|12305|12296|12285|1746
1666360200000|2022-10-21 13:50:00|12305|12294|12326|12315|12329|12318|12298|12287|2130
1666360500000|2022-10-21 13:55:00|12329|12317|12339|12328|12339|12328|12324|12312|1260
1666360800000|2022-10-21 14:00:00|12340|12329|12330|12318|12341|12329|12325|12313|1253
1666361100000|2022-10-21 14:05:00|12329|12319|12336|12325|12344|12332|12325|12313|1414
1666361400000|2022-10-21 14:10:00|12337|12326|12342|12331|12342|12331|12329|12318|1291
1666361700000|2022-10-21 14:15:00|12343|12330|12331|12319|12343|12331|12329|12318|818
1666362000000|2022-10-21 14:20:00|12332|12320|12312|12301|12334|12322|12311|12300|428
1666362300000|2022-10-21 14:25:00|12311|12300|12305|12294|12313|12302|12297|12286|714
1666362600000|2022-10-21 14:30:00|12304|12293|12300|12288|12313|12302|12298|12287|331
1666362900000|2022-10-21 14:35:00|12299|12289|12307|12296|12307|12296|12294|12282|503
1666363200000|2022-10-21 14:40:00|12308|12297|12310|12299|12316|12305|12303|12291|324
1666363500000|2022-10-21 14:45:00|12309|12298|12322|12311|12323|12311|12305|12293|683
1666363800000|2022-10-21 14:50:00|12321|12310|12322|12310|12325|12314|12317|12306|560
1666364100000|2022-10-21 14:55:00|12321|12311|12319|12308|12325|12314|12312|12301|605
1666364400000|2022-10-21 15:00:00|12318|12307|12312|12301|12322|12311|12307|12296|415
1666364700000|2022-10-21 15:05:00|12313|12302|12325|12313|12326|12315|12309|12298|554
1666365000000|2022-10-21 15:10:00|12324|12314|12329|12318|12334|12323|12324|12313|797
1666365300000|2022-10-21 15:15:00|12328|12317|12328|12317|12334|12322|12326|12314|300
1666365600000|2022-10-21 15:20:00|12327|12316|12333|12321|12338|12327|12324|12313|483
1666365900000|2022-10-21 15:25:00|12334|12322|12336|12325|12345|12334|12332|12321|998
1666366200000|2022-10-21 15:30:00|12337|12326|12339|12328|12350|12339|12335|12324|1243
1666366500000|2022-10-21 15:35:00|12340|12327|12329|12318|12342|12331|12326|12315|283
1666366800000|2022-10-21 15:40:00|12330|12317|12345|12334|12351|12339|12327|12316|783
1666367100000|2022-10-21 15:45:00|12346|12335|12348|12337|12358|12347|12343|12332|837
1666367400000|2022-10-21 15:50:00|12349|12338|12361|12350|12363|12351|12347|12336|1287
1666367700000|2022-10-21 15:55:00|12360|12349|12366|12355|12370|12358|12357|12345|943
1666368000000|2022-10-21 16:00:00|12367|12356|12371|12360|12375|12364|12367|12356|868
1666368300000|2022-10-21 16:05:00|12370|12359|12370|12358|12373|12362|12361|12350|1017
1666368600000|2022-10-21 16:10:00|12371|12359|12371|12359|12372|12361|12363|12351|631
1666368900000|2022-10-21 16:15:00|12370|12360|12365|12353|12372|12360|12363|12351|636
1666369200000|2022-10-21 16:20:00|12364|12354|12373|12361|12373|12362|12361|12350|761
1666369500000|2022-10-21 16:25:00|12372|12362|12363|12351|12377|12365|12361|12350|825
1666369800000|2022-10-21 16:30:00|12364|12352|12372|12360|12373|12362|12363|12351|611
1666370100000|2022-10-21 16:35:00|12373|12361|12365|12354|12375|12364|12363|12351|383
1666370400000|2022-10-21 16:40:00|12364|12353|12372|12361|12375|12363|12364|12353|358
1666370700000|2022-10-21 16:45:00|12373|12360|12382|12371|12383|12372|12371|12360|451
1666371000000|2022-10-21 16:50:00|12383|12372|12380|12369|12384|12372|12379|12367|270
1666371300000|2022-10-21 16:55:00|12381|12370|12381|12370|12384|12372|12376|12365|564
1666371600000|2022-10-21 17:00:00|12380|12369|12387|12375|12387|12376|12380|12369|623
1666371900000|2022-10-21 17:05:00|12386|12376|12379|12368|12387|12376|12379|12368|300
1666372200000|2022-10-21 17:10:00|12380|12369|12379|12368|12381|12370|12378|12367|86
1666372500000|2022-10-21 17:15:00|12380|12369|12381|12370|12382|12371|12375|12364|71
1666372800000|2022-10-21 17:20:00|12380|12369|12373|12362|12382|12371|12373|12362|70
1666373100000|2022-10-21 17:25:00|12374|12363|12376|12365|12378|12367|12372|12361|80
1666373400000|2022-10-21 17:30:00|12377|12366|12376|12365|12382|12371|12376|12365|78
1666373700000|2022-10-21 17:35:00|12377|12366|12374|12363|12379|12367|12372|12361|63
1666374000000|2022-10-21 17:40:00|12375|12364|12377|12365|12381|12370|12375|12364|67
1666374300000|2022-10-21 17:45:00|12378|12366|12382|12371|12382|12371|12378|12366|53
1666374600000|2022-10-21 17:50:00|12383|12372|12384|12372|12386|12375|12382|12371|352
1666374900000|2022-10-21 17:55:00|12383|12371|12386|12374|12386|12375|12382|12371|207
1666375200000|2022-10-21 18:00:00|12385|12375|12387|12376|12387|12376|12385|12374|171
1666375500000|2022-10-21 18:05:00|12386|12375|12388|12377|12389|12378|12384|12373|435
1666375800000|2022-10-21 18:10:00|12387|12376|12384|12373|12388|12377|12384|12373|114
1666562400000|2022-10-23 22:00:00|12471.8|12447.8|12482.8|12458.8|12483.2|12459.2|12466.9|12442.9|0
1666562700000|2022-10-23 22:05:00|12482.6|12458.6|12486.2|12462.2|12502.1|12478.1|12480.5|12456.5|0
1666563000000|2022-10-23 22:10:00|12485.5|12461.5|12474.9|12450.9|12488.8|12464.8|12473.9|12449.9|0
1666563300000|2022-10-23 22:15:00|12475.4|12451.4|12473.1|12449.1|12478|12454|12468.8|12444.8|0
1666563600000|2022-10-23 22:20:00|12473.3|12449.3|12465|12441|12477|12453|12463.7|12439.7|0
1666563900000|2022-10-23 22:25:00|12465.3|12441.3|12469.4|12445.4|12473.7|12449.7|12465|12441|0
1666564200000|2022-10-23 22:30:00|12469.1|12445.1|12465.5|12441.5|12469.4|12445.4|12462.3|12438.3|0
1666564500000|2022-10-23 22:35:00|12465.2|12441.2|12457.4|12433.4|12468.2|12444.2|12456.3|12432.3|0
1666564800000|2022-10-23 22:40:00|12457.9|12433.9|12458.3|12434.3|12459.8|12435.8|12453.3|12429.3|0
1666565100000|2022-10-23 22:45:00|12458.5|12434.5|12452.3|12428.3|12458.6|12434.6|12450.2|12426.2|0
1666565400000|2022-10-23 22:50:00|12452.1|12428.1|12456.7|12432.7|12458.8|12434.8|12450.7|12426.7|0
1666565700000|2022-10-23 22:55:00|12457.2|12433.2|12455.6|12431.6|12461|12437|12454.8|12430.8|0
1666566000000|2022-10-23 23:00:00|12455.1|12431.1|12452.2|12428.2|12460.8|12436.8|12450.6|12426.6|0
1666566300000|2022-10-23 23:05:00|12452.5|12428.5|12455.8|12431.8|12456.2|12432.2|12449.1|12425.1|0
1666566600000|2022-10-23 23:10:00|12456.1|12432.1|12439.2|12415.2|12456.6|12432.6|12439.2|12415.2|0
1666566900000|2022-10-23 23:15:00|12439.7|12415.7|12443.1|12419.1|12443.9|12419.9|12439.7|12415.7|0
1666567200000|2022-10-23 23:20:00|12442.6|12418.6|12433.8|12409.8|12444.1|12420.1|12432.7|12408.7|0
1666567500000|2022-10-23 23:25:00|12434.1|12410.1|12430.2|12406.2|12434.8|12410.8|12427|12403|0
1666567800000|2022-10-23 23:30:00|12430.7|12406.7|12430.9|12406.9|12434.3|12410.3|12428.5|12404.5|0
1666568100000|2022-10-23 23:35:00|12430.7|12406.7|12445.3|12421.3|12448.3|12424.3|12429|12405|0
1666568400000|2022-10-23 23:40:00|12445.1|12421.1|12455.2|12431.2|12455.3|12431.3|12439.6|12415.6|0
1666568700000|2022-10-23 23:45:00|12455.3|12431.3|12440.4|12416.4|12459.1|12435.1|12440.4|12416.4|0
1666569000000|2022-10-23 23:50:00|12440.6|12416.6|12443.5|12419.5|12444.4|12420.4|12435.2|12411.2|0
1666569300000|2022-10-23 23:55:00|12443|12419|12427.3|12403.3|12444.5|12420.5|12427.3|12403.3|0
1666569600000|2022-10-24 00:00:00|12428.5|12404.5|12427|12403|12433.4|12409.4|12418.2|12394.2|0
1666569900000|2022-10-24 00:05:00|12428.4|12404.4|12435.8|12411.8|12436.6|12412.6|12425.3|12401.3|0
1666570200000|2022-10-24 00:10:00|12436.3|12412.3|12431.7|12407.7|12439|12415|12430.7|12406.7|0
1666570500000|2022-10-24 00:15:00|12431.3|12407.3|12430.3|12406.3|12431.5|12407.5|12420.2|12396.2|0
1666570800000|2022-10-24 00:20:00|12429.3|12405.3|12427|12403|12432.4|12408.4|12423.5|12399.5|0
1666571100000|2022-10-24 00:25:00|12426.8|12402.8|12432.7|12408.7|12433.2|12409.2|12425.3|12401.3|0
1666571400000|2022-10-24 00:30:00|12433.2|12409.2|12429.1|12405.1|12434.1|12410.1|12427.2|12403.2|0
1666571700000|2022-10-24 00:35:00|12429.4|12405.4|12436|12412|12439.5|12415.5|12429.4|12405.4|0
1666572000000|2022-10-24 00:40:00|12435.5|12411.5|12427.2|12403.2|12436.6|12412.6|12424.8|12400.8|0
1666572300000|2022-10-24 00:45:00|12426.7|12402.7|12417.9|12393.9|12427.2|12403.2|12417.4|12393.4|0
1666572600000|2022-10-24 00:50:00|12418.4|12394.4|12408.7|12384.7|12421.1|12397.1|12408.2|12384.2|0
1666572900000|2022-10-24 00:55:00|12409.6|12385.6|12390.6|12366.6|12411.4|12387.4|12388.7|12364.7|0
1666573200000|2022-10-24 01:00:00|12312.5|12302.5|12144|12134|12315.5|12305.5|12048.5|12038.5|21607
1666573500000|2022-10-24 01:05:00|12145|12135|12211.5|12201.5|12215.5|12205.5|12121|12111|8590
1666573800000|2022-10-24 01:10:00|12211|12201|12218.5|12208.5|12234|12224|12203|12193|2443
1666574100000|2022-10-24 01:15:00|12219.5|12209.5|12149.5|12139.5|12233|12223|12135|12125|10380
1666574400000|2022-10-24 01:20:00|12150|12140|12144|12134|12169.5|12159.5|12137|12127|4653
1666574700000|2022-10-24 01:25:00|12143.5|12133.5|12188|12178|12201.5|12191.5|12097|12087|12385
1666575000000|2022-10-24 01:30:00|12188.5|12178.5|12163.5|12153.5|12195|12185|12075.5|12065.5|30837
1666575300000|2022-10-24 01:35:00|12168|12158|12233|12223|12286|12276|12159.5|12149.5|21980
1666575600000|2022-10-24 01:40:00|12232.5|12222.5|12138.5|12128.5|12237|12227|12134.5|12124.5|13505
1666575900000|2022-10-24 01:45:00|12140.5|12130.5|12106|12096|12152|12142|12103|12093|9772
1666576200000|2022-10-24 01:50:00|12105|12095|12067|12057|12145|12135|12054|12044|15637
1666576500000|2022-10-24 01:55:00|12065|12055|12042|12032|12081|12071|12035|12025|9117
1666576800000|2022-10-24 02:00:00|12044|12034|11992|11982|12044|12034|11987|11977|10659
1666577100000|2022-10-24 02:05:00|11993|11983|11980|11970|12011|12001|11970|11960|8322
1666577400000|2022-10-24 02:10:00|11978|11968|11941|11931|11996|11986|11925|11915|9044
1666577700000|2022-10-24 02:15:00|11940|11930|12007|11997|12017|12007|11930|11920|9018
1666578000000|2022-10-24 02:20:00|12005|11995|11947|11937|12007|11997|11946|11936|7764
1666578300000|2022-10-24 02:25:00|11948|11938|11999|11989|12001|11991|11941|11931|7735
1666578600000|2022-10-24 02:30:00|11997|11987|11995|11985|12007|11997|11968|11958|5315
1666578900000|2022-10-24 02:35:00|11996|11986|11982|11972|12007|11997|11972|11962|3253
1666579200000|2022-10-24 02:40:00|11981|11971|11944|11934|11981|11971|11942|11932|3318
1666579500000|2022-10-24 02:45:00|11943|11933|11916|11906|11943|11933|11908|11898|6536
1666579800000|2022-10-24 02:50:00|11917|11907|11895|11885|11927|11917|11892|11882|7690
1666580100000|2022-10-24 02:55:00|11894|11884|11890|11880|11928|11918|11884|11874|6126
1666580400000|2022-10-24 03:00:00|11891|11881|11953|11943|11955|11945|11889|11879|5857
1666580700000|2022-10-24 03:05:00|11952|11942|11922|11912|11959|11949|11907|11897|4045
1666581000000|2022-10-24 03:10:00|11923|11913|11927|11917|11956|11946|11917|11907|3172
1666581300000|2022-10-24 03:15:00|11928|11918|11934|11924|11964|11954|11926|11916|4251
1666581600000|2022-10-24 03:20:00|11933|11923|11908|11898|11933|11923|11907|11897|3243
1666581900000|2022-10-24 03:25:00|11909|11899|11915|11905|11916|11906|11897|11887|2837
1666582200000|2022-10-24 03:30:00|11917|11907|11919|11909|11944|11934|11913|11903|1902
1666582500000|2022-10-24 03:35:00|11920|11910|11918|11908|11926|11916|11915|11905|614
1666582800000|2022-10-24 03:40:00|11919|11909|11922|11912|11925|11915|11917|11907|752
1666583100000|2022-10-24 03:45:00|11921|11911|11919|11909|11927|11917|11913|11903|668
1666583400000|2022-10-24 03:50:00|11920|11910|11917|11907|11921|11911|11912|11902|472
1666583700000|2022-10-24 03:55:00|11916|11906|11918|11908|11922|11912|11915|11905|387
1666584000000|2022-10-24 04:00:00|11917|11907|11919|11909|11923|11913|11917|11907|447
1666584300000|2022-10-24 04:05:00|11918|11908|11909|11899|11920|11910|11905|11895|877
1666584600000|2022-10-24 04:10:00|11910|11900|11913|11903|11917|11907|11910|11900|288
1666584900000|2022-10-24 04:15:00|11914|11904|11923|11913|11923|11913|11912|11902|329
1666585200000|2022-10-24 04:20:00|11922|11912|11927|11917|11928|11918|11922|11912|588
1666585500000|2022-10-24 04:25:00|11928|11918|11927|11917|11930|11920|11926|11916|206
1666585800000|2022-10-24 04:30:00|11926|11916|11932|11922|11940|11930|11926|11916|587
1666586100000|2022-10-24 04:35:00|11930|11920|11932|11922|11937|11927|11929|11919|424
1666586400000|2022-10-24 04:40:00|11933|11923|11934|11924|11940|11930|11931|11921|403
1666586700000|2022-10-24 04:45:00|11935|11925|11933|11923|11940|11930|11933|11923|418
1666587000000|2022-10-24 04:50:00|11932|11922|11937|11927|11938|11928|11932|11922|281
1666587300000|2022-10-24 04:55:00|11936|11926|11939|11929|11943|11933|11935|11925|442
1666587600000|2022-10-24 05:00:00|11940|11930|11902|11892|11940|11930|11897|11887|6815
1666587900000|2022-10-24 05:05:00|11901|11891|11886|11876|11919|11909|11886|11876|4183
1666588200000|2022-10-24 05:10:00|11884|11874|11842|11832|11885|11875|11836|11826|7711
1666588500000|2022-10-24 05:15:00|11843|11833|11851|11841|11865|11855|11834|11824|5032
1666588800000|2022-10-24 05:20:00|11853|11843|11860|11850|11889|11879|11850|11840|5046
1666589100000|2022-10-24 05:25:00|11859|11849|11875|11865|11882|11872|11858|11848|4271
1666589400000|2022-10-24 05:30:00|11874|11864|11913|11903|11933|11923|11866|11856|6849
1666589700000|2022-10-24 05:35:00|11914|11904|11891|11881|11928|11918|11888|11878|3615
1666590000000|2022-10-24 05:40:00|11892|11882|11866|11856|11892|11882|11857|11847|3929
1666590300000|2022-10-24 05:45:00|11865|11855|11870|11860|11881|11871|11855|11845|2499
1666590600000|2022-10-24 05:50:00|11869|11859|11826|11816|11870|11860|11822|11812|7517
1666590900000|2022-10-24 05:55:00|11825|11815|11828|11818|11837|11827|11816|11806|2894
1666591200000|2022-10-24 06:00:00|11827|11817|11817|11807|11843|11833|11799|11789|5467
1666591500000|2022-10-24 06:05:00|11819|11809|11781|11771|11828|11818|11777|11767|4361
1666591800000|2022-10-24 06:10:00|11780|11770|11759|11749|11794|11784|11759|11749|7935
1666592100000|2022-10-24 06:15:00|11758|11748|11798|11788|11800|11790|11739|11729|8936
1666592400000|2022-10-24 06:20:00|11799|11789|11824|11814|11835|11825|11799|11789|8284
1666592700000|2022-10-24 06:25:00|11825|11815|11818|11808|11857|11847|11812|11802|4431
1666593000000|2022-10-24 06:30:00|11817|11807|11798|11788|11851|11841|11790|11780|5997
1666593300000|2022-10-24 06:35:00|11799|11789|11836|11826|11839|11829|11796|11786|5389
1666593600000|2022-10-24 06:40:00|11835|11825|11796|11786|11837|11827|11790|11780|5324
1666593900000|2022-10-24 06:45:00|11799|11789|11756|11746|11805|11795|11752|11742|7880
1666594200000|2022-10-24 06:50:00|11755|11745|11773|11763|11782|11772|11755|11745|6429
1666594500000|2022-10-24 06:55:00|11772|11762|11801|11791|11817|11807|11772|11762|8756
1666594800000|2022-10-24 07:00:00|11802|11788|11812|11801|11829|11818|11793|11782|4143
1666595100000|2022-10-24 07:05:00|11811|11799|11804|11793|11825|11814|11804|11793|2057
1666595400000|2022-10-24 07:10:00|11802|11791|11804|11793|11812|11801|11794|11783|2674
1666595700000|2022-10-24 07:15:00|11801|11792|11787|11776|11803|11792|11787|11775|1397
1666596000000|2022-10-24 07:20:00|11788|11777|11785|11774|11794|11783|11781|11769|1066
1666596300000|2022-10-24 07:25:00|11786|11773|11779|11767|11788|11777|11771|11759|1735
1666596600000|2022-10-24 07:30:00|11778|11766|11777|11765|11792|11780|11774|11763|1492
1666596900000|2022-10-24 07:35:00|11778|11766|11771|11759|11781|11769|11770|11759|1564
1666597200000|2022-10-24 07:40:00|11770|11760|11771|11760|11778|11767|11770|11759|1372
1666597500000|2022-10-24 07:45:00|11772|11762|11784|11773|11791|11780|11768|11757|961
1666597800000|2022-10-24 07:50:00|11785|11772|11783|11772|11793|11782|11783|11771|1299
1666598100000|2022-10-24 07:55:00|11784|11773|11785|11774|11795|11783|11779|11768|1747
1666598400000|2022-10-24 08:00:00|11786|11776|11788|11777|11796|11785|11783|11771|1293
1666598700000|2022-10-24 08:05:00|11789|11778|11784|11773|11791|11779|11780|11769|1153
1666599000000|2022-10-24 08:10:00|11783|11772|11777|11765|11783|11772|11774|11762|1613
1666599300000|2022-10-24 08:15:00|11776|11766|11769|11757|11790|11778|11767|11756|2673
1666599600000|2022-10-24 08:20:00|11768|11756|11756|11745|11769|11758|11756|11745|2050
1666599900000|2022-10-24 08:25:00|11757|11746|11747|11734|11759|11747|11745|11734|3622
1666600200000|2022-10-24 08:30:00|11756.8|11732.8|11762.8|11738.8|11766.4|11742.4|11753|11729|0
1666600500000|2022-10-24 08:35:00|11762.6|11738.6|11764.8|11740.8|11767.9|11743.9|11758.1|11734.1|5430
1666600800000|2022-10-24 08:40:00|11764.5|11740.5|11768|11744|11768|11744|11754.3|11730.3|0
1666601100000|2022-10-24 08:45:00|11768.3|11744.3|11772.5|11748.5|11773.4|11749.4|11765.1|11741.1|0
1666601400000|2022-10-24 08:50:00|11772.7|11748.7|11779.3|11755.3|11779.8|11755.8|11771.1|11747.1|0
1666601700000|2022-10-24 08:55:00|11779.1|11755.1|11777.3|11753.3|11790.1|11766.1|11776.4|11752.4|0
1666602000000|2022-10-24 09:00:00|11756|11742|11776|11765|11777|11766|11756|11742|1095
1666602300000|2022-10-24 09:05:00|11775|11764|11780|11769|11782|11771|11774|11763|580
1666602600000|2022-10-24 09:10:00|11779|11768|11783|11772|11789|11778|11779|11768|400
1666602900000|2022-10-24 09:15:00|11784|11773|11780|11769|11788|11776|11776|11765|537
1666603200000|2022-10-24 09:20:00|11781|11770|11785|11774|11788|11777|11781|11770|335
1666603500000|2022-10-24 09:25:00|11786|11775|11787|11776|11790|11779|11786|11775|460
1666603800000|2022-10-24 09:30:00|11788|11777|11795|11784|11800|11789|11781|11770|634
1666604100000|2022-10-24 09:35:00|11794|11783|11791|11780|11794|11783|11786|11775|312
1666604400000|2022-10-24 09:40:00|11790|11779|11794|11783|11797|11785|11789|11778|632
1666604700000|2022-10-24 09:45:00|11793|11782|11787|11775|11797|11786|11781|11770|1138
1666605000000|2022-10-24 09:50:00|11786|11774|11802|11791|11802|11791|11784|11773|455
1666605300000|2022-10-24 09:55:00|11803|11792|11800|11789|11808|11796|11800|11789|190
1666605600000|2022-10-24 10:00:00|11801|11790|11805|11794|11811|11800|11801|11790|192
1666605900000|2022-10-24 10:05:00|11804|11793|11801|11790|11806|11795|11801|11790|134
1666606200000|2022-10-24 10:10:00|11802|11791|11805|11794|11809|11798|11802|11791|171
1666606500000|2022-10-24 10:15:00|11804|11793|11807|11796|11808|11797|11803|11792|318
1666606800000|2022-10-24 10:20:00|11808|11797|11801|11790|11810|11799|11801|11790|401
1666607100000|2022-10-24 10:25:00|11802|11791|11799|11788|11805|11794|11798|11787|240
1666607400000|2022-10-24 10:30:00|11800|11789|11802|11791|11806|11795|11800|11788|181
1666607700000|2022-10-24 10:35:00|11805|11793|11799|11788|11809|11798|11799|11787|615
1666608000000|2022-10-24 10:40:00|11798|11787|11791|11780|11799|11788|11791|11780|402
1666608300000|2022-10-24 10:45:00|11790|11779|11788|11777|11790|11779|11784|11773|399
1666608600000|2022-10-24 10:50:00|11787|11776|11788|11777|11794|11783|11787|11776|420
1666608900000|2022-10-24 10:55:00|11789|11778|11801|11790|11801|11790|11788|11777|271
1666609200000|2022-10-24 11:00:00|11800|11789|11797|11785|11802|11791|11795|11783|232
1666609500000|2022-10-24 11:05:00|11798|11786|11785|11774|11801|11790|11785|11774|238
1666609800000|2022-10-24 11:10:00|11786|11775|11788|11777|11793|11782|11784|11773|111
1666610100000|2022-10-24 11:15:00|11789|11778|11790|11778|11796|11784|11785|11774|99
1666610400000|2022-10-24 11:20:00|11788|11779|11792|11781|11793|11782|11787|11776|317
1666610700000|2022-10-24 11:25:00|11791|11780|11791|11780|11795|11784|11786|11774|394
1666611000000|2022-10-24 11:30:00|11790|11779|11796|11784|11797|11786|11789|11778|309
1666611300000|2022-10-24 11:35:00|11795|11785|11802|11791|11808|11797|11795|11783|220
1666611600000|2022-10-24 11:40:00|11801|11790|11806|11795|11807|11795|11800|11788|59
1666611900000|2022-10-24 11:45:00|11807|11796|11810|11799|11819|11808|11804|11793|243
1666612200000|2022-10-24 11:50:00|11809|11798|11805|11794|11810|11799|11805|11793|89
1666612500000|2022-10-24 11:55:00|11806|11793|11798|11786|11810|11799|11796|11785|466
1666612800000|2022-10-24 12:00:00|11797|11787|11799|11788|11799|11788|11792|11781|137
1666613100000|2022-10-24 12:05:00|11800|11789|11806|11795|11809|11798|11799|11787|209
1666613400000|2022-10-24 12:10:00|11805|11794|11806|11795|11810|11799|11804|11793|66
1666613700000|2022-10-24 12:15:00|11805|11794|11800|11788|11808|11797|11798|11787|69
1666614000000|2022-10-24 12:20:00|11799|11787|11794|11783|11800|11788|11793|11782|109
1666614300000|2022-10-24 12:25:00|11795|11784|11801|11789|11801|11789|11793|11782|225
1666614600000|2022-10-24 12:30:00|11800|11788|11797|11785|11800|11789|11792|11781|396
1666614900000|2022-10-24 12:35:00|11796|11786|11802|11790|11802|11791|11794|11783|165
1666615200000|2022-10-24 12:40:00|11801|11791|11807|11796|11808|11797|11801|11789|43
1666615500000|2022-10-24 12:45:00|11806|11795|11804|11793|11809|11798|11801|11790|133
1666615800000|2022-10-24 12:50:00|11803|11792|11804|11793|11811|11800|11803|11792|121
1666616100000|2022-10-24 12:55:00|11805|11794|11807|11795|11807|11796|11800|11789|97
1666616400000|2022-10-24 13:00:00|11806|11794|11807|11796|11814|11803|11800|11789|280
1666616700000|2022-10-24 13:05:00|11808|11797|11806|11795|11809|11797|11800|11789|126
1666617000000|2022-10-24 13:10:00|11807|11796|11806|11794|11808|11797|11799|11788|168
1666617300000|2022-10-24 13:15:00|11805|11793|11809|11798|11812|11801|11801|11790|325
1666617600000|2022-10-24 13:20:00|11810|11799|11808|11797|11814|11803|11806|11795|261
1666617900000|2022-10-24 13:25:00|11807|11796|11795|11784|11809|11798|11795|11784|436
1666618200000|2022-10-24 13:30:00|11796|11783|11767|11756|11797|11785|11765|11754|1201
1666618500000|2022-10-24 13:35:00|11766|11755|11791|11779|11800|11788|11763|11752|1245
1666618800000|2022-10-24 13:40:00|11790|11778|11767|11756|11795|11784|11762|11751|1210
1666619100000|2022-10-24 13:45:00|11772|11760|11770|11759|11801|11789|11770|11758|2010
1666619400000|2022-10-24 13:50:00|11771|11760|11772|11761|11784|11772|11765|11753|1294
1666619700000|2022-10-24 13:55:00|11773|11762|11759|11748|11780|11769|11759|11748|1092
1666620000000|2022-10-24 14:00:00|11760|11749|11742|11731|11766|11755|11742|11731|1192
1666620300000|2022-10-24 14:05:00|11741|11730|11741|11730|11756|11745|11737|11726|1252
1666620600000|2022-10-24 14:10:00|11740|11729|11758|11747|11763|11752|11740|11729|733
1666620900000|2022-10-24 14:15:00|11757|11746|11737|11726|11757|11746|11733|11721|713
1666621200000|2022-10-24 14:20:00|11736|11725|11706|11695|11736|11725|11703|11692|2603
1666621500000|2022-10-24 14:25:00|11708|11696|11710|11699|11714|11703|11690|11679|2005
1666621800000|2022-10-24 14:30:00|11711|11700|11719|11708|11726|11715|11698|11687|1044
1666622100000|2022-10-24 14:35:00|11720|11709|11731|11720|11735|11723|11719|11708|789
1666622400000|2022-10-24 14:40:00|11732|11721|11736|11725|11740|11729|11725|11714|701
1666622700000|2022-10-24 14:45:00|11735|11724|11732|11721|11742|11730|11728|11717|506
1666623000000|2022-10-24 14:50:00|11733|11722|11752|11741|11753|11741|11733|11722|968
1666623300000|2022-10-24 14:55:00|11753|11742|11758|11747|11761|11750|11744|11733|668
1666623600000|2022-10-24 15:00:00|11759|11748|11759|11748|11772|11761|11752|11741|778
1666623900000|2022-10-24 15:05:00|11760|11749|11766|11755|11776|11765|11759|11749|818
1666624200000|2022-10-24 15:10:00|11767|11756|11766|11755|11770|11758|11757|11746|500
1666624500000|2022-10-24 15:15:00|11765|11754|11763|11752|11776|11764|11756|11745|468
1666624800000|2022-10-24 15:20:00|11764|11753|11777|11765|11780|11769|11764|11753|428
1666625100000|2022-10-24 15:25:00|11776|11766|11772|11761|11779|11768|11769|11758|407
1666625400000|2022-10-24 15:30:00|11771|11760|11772|11760|11775|11764|11766|11755|383
1666625700000|2022-10-24 15:35:00|11771|11759|11782|11771|11782|11771|11769|11758|474
1666626000000|2022-10-24 15:40:00|11781|11770|11765|11754|11782|11771|11764|11753|211
1666626300000|2022-10-24 15:45:00|11764|11753|11762|11751|11767|11755|11755|11744|556
1666626600000|2022-10-24 15:50:00|11763|11752|11776|11765|11778|11767|11763|11752|277
1666626900000|2022-10-24 15:55:00|11775|11764|11778|11766|11781|11770|11773|11762|197
1666627200000|2022-10-24 16:00:00|11777|11763|11768|11756|11778|11766|11766|11754|279
1666627500000|2022-10-24 16:05:00|11767|11755|11773|11762|11779|11768|11765|11754|167
1666627800000|2022-10-24 16:10:00|11774|11763|11778|11766|11780|11769|11771|11760|97
1666628100000|2022-10-24 16:15:00|11779|11767|11788|11776|11791|11779|11778|11766|301
1666628400000|2022-10-24 16:20:00|11787|11777|11787|11776|11789|11778|11783|11771|128
1666628700000|2022-10-24 16:25:00|11788|11775|11783|11771|11788|11776|11782|11771|126
1666629000000|2022-10-24 16:30:00|11784|11772|11780|11769|11785|11774|11777|11766|132
1666629300000|2022-10-24 16:35:00|11779|11768|11770|11759|11780|11769|11770|11759|168
1666629600000|2022-10-24 16:40:00|11771|11760|11779|11768|11779|11768|11769|11758|131
1666629900000|2022-10-24 16:45:00|11778|11767|11779|11768|11783|11772|11777|11766|134
1666630200000|2022-10-24 16:50:00|11780|11769|11788|11777|11789|11778|11779|11768|98
1666630500000|2022-10-24 16:55:00|11787|11776|11779|11768|11788|11777|11777|11766|252
1666630800000|2022-10-24 17:00:00|11780|11767|11782|11771|11783|11772|11775|11764|180
1666631100000|2022-10-24 17:05:00|11783|11772|11783|11771|11784|11773|11778|11767|109
1666631400000|2022-10-24 17:10:00|11782|11772|11778|11766|11783|11772|11776|11765|170
1666631700000|2022-10-24 17:15:00|11777|11765|11775|11764|11778|11767|11774|11763|109
1666632000000|2022-10-24 17:20:00|11776|11765|11771|11759|11776|11765|11768|11757|144
1666632300000|2022-10-24 17:25:00|11770|11760|11768|11756|11773|11762|11765|11754|291
1666632600000|2022-10-24 17:30:00|11767|11757|11767|11756|11768|11757|11763|11752|157
1666632900000|2022-10-24 17:35:00|11768|11757|11767|11756|11768|11757|11762|11751|155
1666633200000|2022-10-24 17:40:00|11768|11757|11771|11760|11771|11760|11767|11755|118
1666633500000|2022-10-24 17:45:00|11770|11759|11772|11761|11774|11763|11767|11756|73
1666633800000|2022-10-24 17:50:00|11771|11760|11774|11762|11776|11765|11770|11758|18
1666634100000|2022-10-24 17:55:00|11775|11763|11771|11760|11777|11765|11770|11759|35
1666634400000|2022-10-24 18:00:00|11772|11761|11781|11769|11781|11770|11771|11760|157
1666634700000|2022-10-24 18:05:00|11780|11770|11780|11768|11781|11770|11778|11767|149
1666635000000|2022-10-24 18:10:00|11779|11769|11781|11770|11781|11770|11778|11766|56
1666635300000|2022-10-24 18:15:00|11780|11769|11781|11770|11783|11772|11780|11768|63
1666635600000|2022-10-24 18:20:00|11782|11771|11781|11770|11782|11771|11778|11767|41
1666635900000|2022-10-24 18:25:00|11780|11769|11785|11774|11788|11777|11779|11768|257
1666636200000|2022-10-24 18:30:00|11784|11773|11788|11777|11788|11777|11784|11773|155
1666636500000|2022-10-24 18:35:00|11787|11776|11786|11775|11788|11777|11784|11773|76
1666636800000|2022-10-24 18:40:00|11785|11774|11794.5|11784.5|11796|11785|11783|11772|266
1666637100000|2022-10-24 18:45:00|11793.5|11783.5|11795.5|11785.5|11795.5|11785.5|11790.5|11780.5|35
1666637400000|2022-10-24 18:50:00|11794.5|11784.5|11791.5|11781.5|11795|11785|11790.5|11780.5|134
1666637700000|2022-10-24 18:55:00|11790.5|11780.5|11795|11785|11795.5|11785.5|11790.5|11780.5|298
1666638000000|2022-10-24 19:00:00|11795.5|11785.5|11803|11793|11804|11794|11794.5|11784.5|202
1666638300000|2022-10-24 19:05:00|11804|11794|11799.5|11789.5|11804.5|11794.5|11798.5|11788.5|80
1666638600000|2022-10-24 19:10:00|11798.5|11788.5|11802.5|11792.5|11802.5|11792.5|11798.5|11788.5|88
1666638900000|2022-10-24 19:15:00|11802|11792|11804.5|11794.5|11807|11797|11802|11792|129
1666639200000|2022-10-24 19:20:00|11804|11794|11800|11790|11804.5|11794.5|11799|11789|104
1666639500000|2022-10-24 19:25:00|11800.5|11790.5|11802.5|11792.5|11803.5|11793.5|11800.5|11790.5|34
1666639800000|2022-10-24 19:30:00|11801.5|11791.5|11802|11792|11802.5|11792.5|11800.5|11790.5|46
1666640100000|2022-10-24 19:35:00|11802.5|11792.5|11804.5|11794.5|11804.5|11794.5|11802.5|11792.5|97
1666640400000|2022-10-24 19:40:00|11804|11794|11802.5|11792.5|11804.5|11794.5|11802.5|11792.5|38
1666640700000|2022-10-24 19:45:00|11803|11793|11801.5|11791.5|11803.5|11793.5|11800.5|11790.5|110
1666641000000|2022-10-24 19:50:00|11802.5|11792.5|11798.5|11788.5|11802.5|11792.5|11798.5|11788.5|165
1666641300000|2022-10-24 19:55:00|11799.5|11789.5|11795|11785|11799.5|11789.5|11794|11784|483
1666641600000|2022-10-24 20:00:00|11794.5|11784.5|11798|11788|11798.5|11788.5|11793|11783|39
1666641900000|2022-10-24 20:05:00|11798.5|11788.5|11796|11786|11798.5|11788.5|11795|11785|38
1666642200000|2022-10-24 20:10:00|11794.5|11784.5|11795|11785|11797|11787|11794.5|11784.5|30
1666642500000|2022-10-24 20:15:00|11794.5|11784.5|11797.5|11787.5|11797.5|11787.5|11794.5|11784.5|8
1666642800000|2022-10-24 20:20:00|11796|11786|11795.5|11785.5|11796|11786|11795|11785|11
1666643100000|2022-10-24 20:25:00|11796.5|11786.5|11793.5|11783.5|11797.5|11787.5|11793.5|11783.5|41
1666643400000|2022-10-24 20:30:00|11794.5|11784.5|11794|11784|11795|11785|11793.5|11783.5|14
1666643700000|2022-10-24 20:35:00|11794.5|11784.5|11794.5|11784.5|11795.5|11785.5|11793.5|11783.5|12
1666644000000|2022-10-24 20:40:00|11795.5|11785.5|11796|11786|11797.5|11787.5|11795|11785|33
1666644300000|2022-10-24 20:45:00|11796.5|11786.5|11796.5|11786.5|11796.5|11786.5|11795.5|11785.5|16
1666644600000|2022-10-24 20:50:00|11797|11787|11794|11784|11797.5|11787.5|11794|11784|25
1666644900000|2022-10-24 20:55:00|11794.5|11784.5|11787.5|11777.5|11799|11789|11787.5|11777.5|59
1666645200000|2022-10-24 21:00:00|11785.5|11775.5|11781|11771|11786|11776|11780.5|11770.5|18
1666645500000|2022-10-24 21:05:00|11781.5|11771.5|11796|11786|11796|11786|11781.5|11771.5|3
1666645800000|2022-10-24 21:10:00|11797|11787|11794|11784|11797|11787|11794|11784|1
1666646100000|2022-10-24 21:15:00|11803.8|11779.8|11804.2|11780.2|11804.5|11780.5|11802.9|11778.9|0
1666646400000|2022-10-24 21:20:00|11804|11780|11804|11780|11804.9|11780.9|11802.8|11778.8|0
1666646700000|2022-10-24 21:25:00|11804.1|11780.1|11803.1|11779.1|11804.2|11780.2|11803|11779|0
1666647000000|2022-10-24 21:30:00|11802.9|11778.9|11802.8|11778.8|11802.9|11778.9|11802.6|11778.6|0
1666647300000|2022-10-24 21:35:00|11802.7|11778.7|11803.4|11779.4|11803.4|11779.4|11802.7|11778.7|0
1666647600000|2022-10-24 21:40:00|11803.3|11779.3|11803.3|11779.3|11803.4|11779.4|11803|11779|0
1666647900000|2022-10-24 21:45:00|11803.2|11779.2|11803.3|11779.3|11803.3|11779.3|11802.9|11778.9|0
1666648200000|2022-10-24 21:50:00|11803.2|11779.2|11803.2|11779.2|11803.5|11779.5|11803|11779|0
1666648500000|2022-10-24 21:55:00|11803.1|11779.1|11800.9|11776.9|11803.1|11779.1|11800.8|11776.8|0
1666648800000|2022-10-24 22:00:00|11795.2|11771.2|11796.4|11772.4|11800.2|11776.2|11794.6|11770.6|0
1666649100000|2022-10-24 22:05:00|11796.2|11772.2|11799.6|11775.6|11799.6|11775.6|11795.5|11771.5|0
1666649400000|2022-10-24 22:10:00|11799.8|11775.8|11802.6|11778.6|11802.6|11778.6|11799.8|11775.8|0
1666649700000|2022-10-24 22:15:00|11802.4|11778.4|11800.1|11776.1|11802.4|11778.4|11798.6|11774.6|0
1666650000000|2022-10-24 22:20:00|11800.3|11776.3|11803.9|11779.9|11805.7|11781.7|11799.8|11775.8|0
1666650300000|2022-10-24 22:25:00|11804.1|11780.1|11802.6|11778.6|11804.9|11780.9|11801.6|11777.6|0
1666650600000|2022-10-24 22:30:00|11802.8|11778.8|11803.6|11779.6|11805.7|11781.7|11800.6|11776.6|0
1666650900000|2022-10-24 22:35:00|11804.1|11780.1|11807.2|11783.2|11808.2|11784.2|11802.6|11778.6|0
1666651200000|2022-10-24 22:40:00|11807|11783|11813|11789|11815.1|11791.1|11805.7|11781.7|0
1666651500000|2022-10-24 22:45:00|11813.2|11789.2|11813.8|11789.8|11815.5|11791.5|11813.2|11789.2|0
1666651800000|2022-10-24 22:50:00|11814|11790|11813.8|11789.8|11814.8|11790.8|11811.7|11787.7|0
1666652100000|2022-10-24 22:55:00|11814.2|11790.2|11816.8|11792.8|11816.8|11792.8|11814|11790|0
1666652400000|2022-10-24 23:00:00|11816.6|11792.6|11813.8|11789.8|11816.6|11792.6|11813.3|11789.3|0
1666652700000|2022-10-24 23:05:00|11814|11790|11830.2|11806.2|11830.2|11806.2|11813.8|11789.8|0
1666653000000|2022-10-24 23:10:00|11829.8|11805.8|11828.6|11804.6|11832.7|11808.7|11826.1|11802.1|0
1666653300000|2022-10-24 23:15:00|11828.8|11804.8|11825.7|11801.7|11829.1|11805.1|11825.2|11801.2|0
1666653600000|2022-10-24 23:20:00|11826.2|11802.2|11826.9|11802.9|11826.9|11802.9|11824.8|11800.8|0
1666653900000|2022-10-24 23:25:00|11827.4|11803.4|11838.5|11814.5|11838.7|11814.7|11825.9|11801.9|0
1666654200000|2022-10-24 23:30:00|11838.1|11814.1|11840.1|11816.1|11840.6|11816.6|11837|11813|0
1666654500000|2022-10-24 23:35:00|11839.6|11815.6|11837.9|11813.9|11840.1|11816.1|11837.4|11813.4|0
1666654800000|2022-10-24 23:40:00|11837.4|11813.4|11835.3|11811.3|11838.4|11814.4|11835.3|11811.3|0
1666655100000|2022-10-24 23:45:00|11834.9|11810.9|11832.5|11808.5|11835.3|11811.3|11830.7|11806.7|0
1666655400000|2022-10-24 23:50:00|11832.3|11808.3|11834.6|11810.6|11836.3|11812.3|11832.3|11808.3|0
1666655700000|2022-10-24 23:55:00|11834.9|11810.9|11833.6|11809.6|11836.2|11812.2|11833.6|11809.6|0
1666656000000|2022-10-25 00:00:00|11834.1|11810.1|11822.9|11798.9|11834.4|11810.4|11821.8|11797.8|0
1666656300000|2022-10-25 00:05:00|11823.1|11799.1|11832.8|11808.8|11834.1|11810.1|11820.9|11796.9|0
1666656600000|2022-10-25 00:10:00|11833.1|11809.1|11830.4|11806.4|11834.2|11810.2|11828.4|11804.4|0
1666656900000|2022-10-25 00:15:00|11830.9|11806.9|11820.8|11796.8|11831|11807|11820.8|11796.8|0
1666657200000|2022-10-25 00:20:00|11820.6|11796.6|11825|11801|11826|11802|11819.7|11795.7|0
1666657500000|2022-10-25 00:25:00|11824.8|11800.8|11836.8|11812.8|11852.8|11828.8|11824.8|11800.8|0
1666657800000|2022-10-25 00:30:00|11836.4|11812.4|11843.5|11819.5|11850.5|11826.5|11836.4|11812.4|0
1666658100000|2022-10-25 00:35:00|11843.6|11819.6|11842.9|11818.9|11845.9|11821.9|11841.7|11817.7|0
1666658400000|2022-10-25 00:40:00|11843.1|11819.1|11844.7|11820.7|11846.3|11822.3|11842.9|11818.9|0
1666658700000|2022-10-25 00:45:00|11845.1|11821.1|11810.6|11786.6|11846.3|11822.3|11810.4|11786.4|0
1666659000000|2022-10-25 00:50:00|11810.9|11786.9|11805.3|11781.3|11810.9|11786.9|11792.9|11768.9|0
1666659300000|2022-10-25 00:55:00|11805.5|11781.5|11847.6|11823.6|11847.9|11823.9|11805|11781|0
1666659600000|2022-10-25 01:00:00|11847.9|11823.9|11842|11832|11847.9|11833.5|11752|11742|5041
1666659900000|2022-10-25 01:05:00|11841.5|11831.5|11827.5|11817.5|11850|11840|11820|11810|3034
1666660200000|2022-10-25 01:10:00|11826.5|11816.5|11828.5|11818.5|11854.5|11844.5|11821.5|11811.5|3980
1666660500000|2022-10-25 01:15:00|11823|11813|11889|11879|11899|11889|11802|11792|11031
1666660800000|2022-10-25 01:20:00|11888.5|11878.5|11821|11811|11894|11884|11812|11802|8339
1666661100000|2022-10-25 01:25:00|11819|11809|11826|11816|11841|11831|11804|11794|8710
1666661400000|2022-10-25 01:30:00|11825.5|11815.5|11836.5|11826.5|11859.5|11849.5|11802.5|11792.5|33250
1666661700000|2022-10-25 01:35:00|11837|11827|11734|11724|11853|11843|11730|11720|22423
1666662000000|2022-10-25 01:40:00|11735|11725|11849.5|11839.5|11851|11841|11734.5|11724.5|18890
1666662300000|2022-10-25 01:45:00|11850.5|11840.5|11876|11866|11894|11884|11830|11820|11989
1666662600000|2022-10-25 01:50:00|11873|11863|11850|11840|11876|11866|11820|11810|12125
1666662900000|2022-10-25 01:55:00|11851|11841|11826|11816|11858|11848|11813|11803|10075
1666663200000|2022-10-25 02:00:00|11828|11818|11770|11760|11841|11831|11763|11753|6793
1666663500000|2022-10-25 02:05:00|11767|11757|11763|11753|11775|11765|11746|11736|7674
1666663800000|2022-10-25 02:10:00|11766|11756|11740|11730|11788|11778|11736|11726|6225
1666664100000|2022-10-25 02:15:00|11741|11731|11738|11728|11777|11767|11737|11727|6722
1666664400000|2022-10-25 02:20:00|11741|11731|11783|11773|11788|11778|11726|11716|6554
1666664700000|2022-10-25 02:25:00|11781|11771|11800|11790|11810|11800|11754|11744|7172
1666665000000|2022-10-25 02:30:00|11797|11787|11780|11770|11811|11801|11762|11752|5243
1666665300000|2022-10-25 02:35:00|11779|11769|11758|11748|11785|11775|11746|11736|3876
1666665600000|2022-10-25 02:40:00|11757|11747|11754|11744|11758|11748|11735|11725|3399
1666665900000|2022-10-25 02:45:00|11755|11745|11750|11740|11773|11763|11743|11733|2888
1666666200000|2022-10-25 02:50:00|11749|11739|11715|11705|11755|11745|11713|11703|4886
1666666500000|2022-10-25 02:55:00|11717|11707|11731|11721|11732|11722|11709|11699|3930
1666666800000|2022-10-25 03:00:00|11732|11722|11736|11726|11756|11746|11723|11713|3575
1666667100000|2022-10-25 03:05:00|11735|11725|11783|11773|11783|11773|11732|11722|7265
1666667400000|2022-10-25 03:10:00|11782|11772|11773|11763|11793|11783|11755|11745|5913
1666667700000|2022-10-25 03:15:00|11772|11762|11825|11815|11825|11815|11771|11761|5841
1666668000000|2022-10-25 03:20:00|11826|11816|11888|11878|11891|11881|11810|11800|7886
1666668300000|2022-10-25 03:25:00|11886|11876|11932|11922|11962|11952|11878|11868|16841
1666668600000|2022-10-25 03:30:00|11931|11921|11935|11925|11969|11959|11924|11914|4227
1666668900000|2022-10-25 03:35:00|11934|11924|11923|11913|11939|11929|11916|11906|2136
1666669200000|2022-10-25 03:40:00|11921|11911|11911|11901|11932|11922|11906|11896|2188
1666669500000|2022-10-25 03:45:00|11912|11902|11897|11887|11918|11908|11883|11873|1607
1666669800000|2022-10-25 03:50:00|11898|11888|11902|11892|11904|11894|11894|11884|1280
1666670100000|2022-10-25 03:55:00|11903|11893|11904|11894|11908|11898|11900|11890|889
1666670400000|2022-10-25 04:00:00|11905|11895|11906|11896|11909|11899|11903|11893|825
1666670700000|2022-10-25 04:05:00|11907|11897|11904|11894|11908|11898|11901|11891|1051
1666671000000|2022-10-25 04:10:00|11903|11893|11905|11895|11908|11898|11903|11893|532
1666671300000|2022-10-25 04:15:00|11907|11897|11907|11897|11909|11899|11903|11893|473
1666671600000|2022-10-25 04:20:00|11908|11898|11910|11900|11913|11903|11907|11897|1777
1666671900000|2022-10-25 04:25:00|11909|11899|11911|11901|11911|11901|11907|11897|637
1666672200000|2022-10-25 04:30:00|11912|11902|11912|11902|11916|11906|11911|11901|818
1666672500000|2022-10-25 04:35:00|11910|11900|11912|11902|11916|11906|11908|11898|842
1666672800000|2022-10-25 04:40:00|11911|11901|11906|11896|11912|11902|11906|11896|1100
1666673100000|2022-10-25 04:45:00|11908|11898|11911|11901|11911|11901|11908|11898|1393
1666673400000|2022-10-25 04:50:00|11910|11900|11909|11899|11913|11903|11909|11899|803
1666673700000|2022-10-25 04:55:00|11911|11901|11910|11900|11912|11902|11909|11899|2421
1666674000000|2022-10-25 05:00:00|11909|11899|11867|11857|11923|11913|11853|11843|11775
1666674300000|2022-10-25 05:05:00|11866|11856|11824|11814|11870|11860|11822|11812|3866
1666674600000|2022-10-25 05:10:00|11823|11813|11828|11818|11831|11821|11804|11794|5295
1666674900000|2022-10-25 05:15:00|11827|11817|11826|11816|11843|11833|11823|11813|4196
1666675200000|2022-10-25 05:20:00|11825|11815|11853|11843|11861|11851|11812|11802|4397
1666675500000|2022-10-25 05:25:00|11852|11842|11820|11810|11852|11842|11818|11808|3194
1666675800000|2022-10-25 05:30:00|11821|11811|11836|11826|11839|11829|11805|11795|3134
1666676100000|2022-10-25 05:35:00|11837|11827|11825|11815|11844|11834|11811|11801|2627
1666676400000|2022-10-25 05:40:00|11822|11812|11799|11789|11823|11813|11799|11789|1962
1666676700000|2022-10-25 05:45:00|11800|11790|11786|11776|11804|11794|11781|11771|7122
1666677000000|2022-10-25 05:50:00|11785|11775|11789|11779|11803|11793|11776|11766|3209
1666677300000|2022-10-25 05:55:00|11790|11780|11804|11794|11811|11801|11785|11775|3918
1666677600000|2022-10-25 06:00:00|11803|11793|11834|11824|11837|11827|11793|11783|8607
1666677900000|2022-10-25 06:05:00|11833|11823|11801|11791|11833|11823|11794|11784|5672
1666678200000|2022-10-25 06:10:00|11802|11792|11795|11785|11804|11794|11781|11771|2343
1666678500000|2022-10-25 06:15:00|11794|11784|11793|11783|11812|11802|11791|11781|3990
1666678800000|2022-10-25 06:20:00|11791|11781|11777|11767|11791|11781|11762|11752|4122
1666679100000|2022-10-25 06:25:00|11778|11768|11794|11784|11795|11785|11767|11757|5297
1666679400000|2022-10-25 06:30:00|11793|11783|11794|11784|11807|11797|11784|11774|6857
1666679700000|2022-10-25 06:35:00|11793|11783|11796|11786|11801|11791|11782|11772|7110
1666680000000|2022-10-25 06:40:00|11795|11785|11773|11763|11802|11792|11771|11761|8259
1666680300000|2022-10-25 06:45:00|11772|11762|11781|11771|11785|11775|11767|11757|10187
1666680600000|2022-10-25 06:50:00|11782|11772|11785|11775|11798|11788|11782|11772|9162
1666680900000|2022-10-25 06:55:00|11786|11776|11792|11782|11792|11782|11776|11766|19996
1666681200000|2022-10-25 07:00:00|11791|11781|11798|11787|11805|11793|11782|11771|3813
1666681500000|2022-10-25 07:05:00|11797|11786|11799|11788|11806|11794|11797|11786|3386
1666681800000|2022-10-25 07:10:00|11798|11787|11795|11784|11801|11790|11791|11780|4439
1666682100000|2022-10-25 07:15:00|11796|11783|11805|11793|11806|11795|11792|11781|887
1666682400000|2022-10-25 07:20:00|11804|11792|11805|11793|11808|11797|11800|11789|972
1666682700000|2022-10-25 07:25:00|11806|11794|11802|11791|11807|11795|11801|11790|893
1666683000000|2022-10-25 07:30:00|11801|11790|11808|11797|11808|11797|11801|11790|712
1666683300000|2022-10-25 07:35:00|11807|11796|11812|11801|11815|11803|11805|11794|1050
1666683600000|2022-10-25 07:40:00|11813|11802|11812|11801|11815|11804|11808|11797|1879
1666683900000|2022-10-25 07:45:00|11813|11802|11818|11806|11824|11812|11812|11801|1804
1666684200000|2022-10-25 07:50:00|11819|11807|11814|11803|11823|11812|11814|11803|2377
1666684500000|2022-10-25 07:55:00|11815|11804|11819|11808|11822|11811|11814|11803|967
1666684800000|2022-10-25 08:00:00|11820|11809|11821|11810|11822|11811|11818|11807|1448
1666685100000|2022-10-25 08:05:00|11820|11809|11826|11815|11827|11816|11820|11808|1577
1666685400000|2022-10-25 08:10:00|11827|11814|11829|11818|11831|11819|11823|11812|1866
1666685700000|2022-10-25 08:15:00|11828|11817|11833|11821|11837|11825|11828|11817|1862
1666686000000|2022-10-25 08:20:00|11834|11822|11830|11819|11835|11824|11830|11818|1630
1666686300000|2022-10-25 08:25:00|11829|11818|11822|11810|11831|11820|11820|11809|1674
1666686600000|2022-10-25 08:30:00|11833.4|11809.4|11836|11812|11836.7|11812.7|11831.8|11807.8|1
1666686900000|2022-10-25 08:35:00|11836.3|11812.3|11837|11813|11837.4|11813.4|11833.9|11809.9|865
1666687200000|2022-10-25 08:40:00|11837.4|11813.4|11835.8|11811.8|11842.1|11818.1|11835.1|11811.1|0
1666687500000|2022-10-25 08:45:00|11835.6|11811.6|11831.9|11807.9|11836.8|11812.8|11830.9|11806.9|0
1666687800000|2022-10-25 08:50:00|11832.3|11808.3|11828.4|11804.4|11834.7|11810.7|11828.4|11804.4|0
1666688100000|2022-10-25 08:55:00|11828.1|11804.1|11824.4|11800.4|11830|11806|11821.6|11797.6|0
1666688400000|2022-10-25 09:00:00|11822|11808|11818|11806|11827|11816|11815|11803|1016
1666688700000|2022-10-25 09:05:00|11817|11805|11813|11802|11820|11809|11808|11795|364
1666689000000|2022-10-25 09:10:00|11814|11803|11816|11805|11824|11813|11814|11802|273
1666689300000|2022-10-25 09:15:00|11815|11804|11815|11804|11820|11809|11814|11802|297
1666689600000|2022-10-25 09:20:00|11816|11803|11810|11799|11816|11804|11809|11798|302
1666689900000|2022-10-25 09:25:00|11811|11800|11808|11797|11823|11812|11808|11797|1251
1666690200000|2022-10-25 09:30:00|11809|11796|11796|11785|11809|11796|11796|11785|464
1666690500000|2022-10-25 09:35:00|11795|11784|11788|11776|11796|11785|11785|11774|468
1666690800000|2022-10-25 09:40:00|11789|11777|11786|11775|11789|11778|11785|11774|372
1666691100000|2022-10-25 09:45:00|11785|11774|11784|11773|11789|11778|11781|11770|425
1666691400000|2022-10-25 09:50:00|11785|11774|11795|11784|11795|11784|11784|11772|299
1666691700000|2022-10-25 09:55:00|11796|11783|11791|11780|11796|11784|11791|11780|116
1666692000000|2022-10-25 10:00:00|11790|11779|11794|11783|11794|11783|11787|11775|297
1666692300000|2022-10-25 10:05:00|11795|11784|11791|11780|11796|11784|11788|11777|142
1666692600000|2022-10-25 10:10:00|11792|11779|11779|11768|11792|11779|11776|11765|493
1666692900000|2022-10-25 10:15:00|11780|11769|11777|11766|11783|11772|11777|11765|130
1666693200000|2022-10-25 10:20:00|11776|11765|11784|11773|11784|11773|11776|11765|442
1666693500000|2022-10-25 10:25:00|11785|11772|11784|11772|11785|11774|11781|11770|63
1666693800000|2022-10-25 10:30:00|11783|11771|11782|11770|11784|11773|11781|11770|66
1666694100000|2022-10-25 10:35:00|11781|11769|11783|11771|11785|11773|11780|11769|47
1666694400000|2022-10-25 10:40:00|11782|11770|11778|11766|11782|11770|11777|11766|170
1666694700000|2022-10-25 10:45:00|11777|11765|11808|11796|11816|11804|11776|11765|1684
1666695000000|2022-10-25 10:50:00|11807|11795|11810|11797|11830|11818|11801|11790|1153
1666695300000|2022-10-25 10:55:00|11811|11798|11810|11799|11817|11806|11806|11794|172
1666695600000|2022-10-25 11:00:00|11811|11800|11796|11784|11812|11801|11794|11782|248
1666695900000|2022-10-25 11:05:00|11797|11786|11798|11786|11799|11788|11796|11785|101
1666696200000|2022-10-25 11:10:00|11797|11785|11790|11778|11798|11786|11788|11776|206
1666696500000|2022-10-25 11:15:00|11791|11779|11784|11772|11792|11781|11783|11772|130
1666696800000|2022-10-25 11:20:00|11785|11773|11785|11774|11788|11777|11783|11771|148
1666697100000|2022-10-25 11:25:00|11786|11775|11792|11781|11795|11784|11786|11775|65
1666697400000|2022-10-25 11:30:00|11791|11780|11790|11778|11791|11781|11789|11778|28
1666697700000|2022-10-25 11:35:00|11789|11779|11791|11780|11791|11780|11788|11777|77
1666698000000|2022-10-25 11:40:00|11792|11781|11788|11777|11792|11781|11788|11777|56
1666698300000|2022-10-25 11:45:00|11789|11778|11785|11773|11789|11778|11783|11772|44
1666698600000|2022-10-25 11:50:00|11786|11774|11783|11771|11786|11774|11783|11771|49
1666698900000|2022-10-25 11:55:00|11782|11770|11781|11769|11783|11772|11780|11769|52
1666699200000|2022-10-25 12:00:00|11780|11770|11779|11768|11786|11774|11778|11767|237
1666699500000|2022-10-25 12:05:00|11780|11769|11779|11767|11781|11769|11778|11767|23
1666699800000|2022-10-25 12:10:00|11778|11768|11781|11770|11781|11770|11778|11767|334
1666700100000|2022-10-25 12:15:00|11780|11769|11783|11772|11788|11777|11779|11768|22
1666700400000|2022-10-25 12:20:00|11784|11773|11783|11772|11785|11773|11781|11770|14
1666700700000|2022-10-25 12:25:00|11784|11771|11784|11773|11784|11773|11781|11770|16
1666701000000|2022-10-25 12:30:00|11785|11774|11781|11770|11787|11776|11781|11770|84
1666701300000|2022-10-25 12:35:00|11782|11771|11780|11768|11784|11773|11779|11768|18
1666701600000|2022-10-25 12:40:00|11779|11767|11781|11770|11783|11772|11778|11767|26
1666701900000|2022-10-25 12:45:00|11780|11769|11786|11774|11786|11775|11780|11769|42
1666702200000|2022-10-25 12:50:00|11785|11775|11782|11771|11786|11775|11781|11770|385
1666702500000|2022-10-25 12:55:00|11781|11770|11780|11769|11784|11773|11779|11768|109
1666702800000|2022-10-25 13:00:00|11781|11770|11782|11771|11786|11775|11781|11770|135
1666703100000|2022-10-25 13:05:00|11783|11772|11790|11778|11790|11779|11782|11772|31
1666703400000|2022-10-25 13:10:00|11791|11780|11798|11787|11798|11787|11787|11776|152
1666703700000|2022-10-25 13:15:00|11799|11788|11803|11791|11803|11792|11793|11782|164
1666704000000|2022-10-25 13:20:00|11804|11792|11808|11797|11808|11797|11799|11788|265
1666704300000|2022-10-25 13:25:00|11807|11796|11813|11802|11817|11806|11805|11794|461
1666704600000|2022-10-25 13:30:00|11815|11803|11824|11813|11838|11827|11815|11803|1227
1666704900000|2022-10-25 13:35:00|11823|11812|11809|11797|11829|11818|11807|11796|615
1666705200000|2022-10-25 13:40:00|11810|11798|11801|11790|11814|11803|11800|11789|1017
1666705500000|2022-10-25 13:45:00|11802|11791|11825|11814|11825|11814|11802|11791|634
1666705800000|2022-10-25 13:50:00|11827|11816|11842|11831|11844|11833|11819|11808|1049
1666706100000|2022-10-25 13:55:00|11841|11830|11845|11834|11847|11836|11839|11828|973
1666706400000|2022-10-25 14:00:00|11846|11835|11847|11836|11851|11840|11839|11828|979
1666706700000|2022-10-25 14:05:00|11846|11835|11838|11826|11848|11836|11833|11822|287
1666707000000|2022-10-25 14:10:00|11837|11824|11832|11820|11839|11828|11828|11817|295
1666707300000|2022-10-25 14:15:00|11831|11819|11825|11814|11835|11824|11822|11810|857
1666707600000|2022-10-25 14:20:00|11824|11813|11819|11807|11829|11818|11815|11804|496
1666707900000|2022-10-25 14:25:00|11820|11808|11828|11817|11828|11817|11817|11806|385
1666708200000|2022-10-25 14:30:00|11829|11818|11824|11813|11831|11819|11821|11809|228
1666708500000|2022-10-25 14:35:00|11825|11812|11819|11807|11825|11813|11816|11804|422
1666708800000|2022-10-25 14:40:00|11820|11808|11815|11804|11822|11811|11813|11802|420
1666709100000|2022-10-25 14:45:00|11816|11805|11823|11812|11824|11813|11813|11802|297
1666709400000|2022-10-25 14:50:00|11824|11813|11824|11813|11828|11817|11818|11807|161
1666709700000|2022-10-25 14:55:00|11825|11812|11816|11805|11826|11815|11816|11804|181
1666710000000|2022-10-25 15:00:00|11817|11806|11820|11809|11823|11812|11813|11802|333
1666710300000|2022-10-25 15:05:00|11821|11808|11832|11821|11833|11822|11819|11808|418
1666710600000|2022-10-25 15:10:00|11833|11822|11829|11818|11836|11825|11828|11817|189
1666710900000|2022-10-25 15:15:00|11830|11819|11834|11823|11834|11823|11829|11818|193
1666711200000|2022-10-25 15:20:00|11835|11824|11836|11825|11837|11825|11830|11819|171
1666711500000|2022-10-25 15:25:00|11835|11824|11836|11825|11837|11826|11831|11820|165
1666711800000|2022-10-25 15:30:00|11835|11824|11837|11826|11840|11829|11834|11823|260
1666712100000|2022-10-25 15:35:00|11836|11825|11840|11829|11841|11830|11836|11825|88
1666712400000|2022-10-25 15:40:00|11839|11828|11837|11826|11840|11829|11831|11820|101
1666712700000|2022-10-25 15:45:00|11836|11825|11834|11823|11837|11826|11831|11820|379
1666713000000|2022-10-25 15:50:00|11835|11824|11835|11824|11836|11825|11834|11822|574
1666713300000|2022-10-25 15:55:00|11836|11825|11835|11824|11837|11826|11835|11824|497
1666713600000|2022-10-25 16:00:00|11836|11825|11833|11822|11840|11829|11833|11822|510
1666713900000|2022-10-25 16:05:00|11834|11823|11833|11822|11839|11828|11832|11821|266
1666714200000|2022-10-25 16:10:00|11832|11821|11835|11824|11835|11824|11830|11818|92
1666714500000|2022-10-25 16:15:00|11834|11823|11839|11828|11841|11830|11834|11822|312
1666714800000|2022-10-25 16:20:00|11840|11829|11837|11826|11842|11831|11837|11826|299
1666715100000|2022-10-25 16:25:00|11836|11825|11837|11826|11838|11827|11835|11824|123
1666715400000|2022-10-25 16:30:00|11836|11825|11835|11824|11840|11829|11832|11821|113
1666715700000|2022-10-25 16:35:00|11834|11823|11839|11828|11840|11829|11834|11822|122
1666716000000|2022-10-25 16:40:00|11838|11827|11841|11829|11841|11829|11837|11826|90
1666716300000|2022-10-25 16:45:00|11840|11828|11830|11819|11841|11828|11830|11819|119
1666716600000|2022-10-25 16:50:00|11831|11820|11828|11817|11834|11822|11828|11817|157
1666716900000|2022-10-25 16:55:00|11827|11816|11827|11816|11829|11818|11826|11814|121
1666717200000|2022-10-25 17:00:00|11828|11817|11824|11813|11835|11824|11824|11813|288
1666717500000|2022-10-25 17:05:00|11823|11812|11828|11817|11829|11818|11822|11810|363
1666717800000|2022-10-25 17:10:00|11829|11816|11821|11810|11829|11818|11820|11809|145
1666718100000|2022-10-25 17:15:00|11822|11811|11825|11814|11827|11816|11820|11809|93
1666718400000|2022-10-25 17:20:00|11826|11815|11825|11814|11828|11817|11824|11813|77
1666718700000|2022-10-25 17:25:00|11826|11815|11831|11819|11832|11821|11826|11815|146
1666719000000|2022-10-25 17:30:00|11832|11820|11833|11822|11836|11825|11831|11820|105
1666719300000|2022-10-25 17:35:00|11834|11821|11830|11819|11834|11822|11830|11818|76
1666719600000|2022-10-25 17:40:00|11831|11820|11831|11819|11832|11821|11828|11817|74
1666719900000|2022-10-25 17:45:00|11830|11820|11833|11821|11833|11822|11829|11818|33
1666720200000|2022-10-25 17:50:00|11832|11822|11832|11821|11834|11823|11829|11818|51
1666720500000|2022-10-25 17:55:00|11831|11820|11833|11822|11833|11822|11830|11818|69
1666720800000|2022-10-25 18:00:00|11832|11821|11833|11822|11835|11824|11831|11820|184
1666721100000|2022-10-25 18:05:00|11832|11821|11833|11822|11836|11825|11832|11821|65
1666721400000|2022-10-25 18:10:00|11832|11821|11832|11820|11833|11822|11831|11820|40
1666721700000|2022-10-25 18:15:00|11831|11821|11835|11824|11837|11826|11831|11821|117
1666722000000|2022-10-25 18:20:00|11836|11825|11840|11828|11840|11828|11835|11824|189
1666722300000|2022-10-25 18:25:00|11839|11829|11843|11832|11843|11832|11837|11826|266
1666722600000|2022-10-25 18:30:00|11844|11831|11838|11827|11844|11832|11835|11824|275
1666722900000|2022-10-25 18:35:00|11837|11826|11837|11826|11839|11828|11835|11824|53
1666723200000|2022-10-25 18:40:00|11836|11825|11829|11819|11838|11827|11829|11818|43
1666723500000|2022-10-25 18:45:00|11828.5|11818.5|11828.5|11818.5|11829|11819|11826.5|11816.5|119
1666723800000|2022-10-25 18:50:00|11829.5|11819.5|11829.5|11819.5|11830.5|11820.5|11828.5|11818.5|166
1666724100000|2022-10-25 18:55:00|11830.5|11820.5|11827|11817|11830.5|11820.5|11826.5|11816.5|288
1666724400000|2022-10-25 19:00:00|11827.5|11817.5|11829.5|11819.5|11829.5|11819.5|11826|11816|172
1666724700000|2022-10-25 19:05:00|11828.5|11818.5|11831|11821|11832.5|11822.5|11828.5|11818.5|124
1666725000000|2022-10-25 19:10:00|11830.5|11820.5|11832|11822|11832.5|11822.5|11830|11820|28
1666725300000|2022-10-25 19:15:00|11832.5|11822.5|11831.5|11821.5|11832.5|11822.5|11829.5|11819.5|108
1666725600000|2022-10-25 19:20:00|11831|11821|11833.5|11823.5|11833.5|11823.5|11831|11821|18
1666725900000|2022-10-25 19:25:00|11834|11824|11836|11826|11836.5|11826.5|11834|11824|208
1666726200000|2022-10-25 19:30:00|11836.5|11826.5|11839.5|11829.5|11840.5|11830.5|11836|11826|180
1666726500000|2022-10-25 19:35:00|11838.5|11828.5|11837.5|11827.5|11839|11829|11837|11827|70
1666726800000|2022-10-25 19:40:00|11836.5|11826.5|11837.5|11827.5|11837.5|11827.5|11835.5|11825.5|54
1666727100000|2022-10-25 19:45:00|11836.5|11826.5|11842.5|11832.5|11842.5|11832.5|11836.5|11826.5|108
1666727400000|2022-10-25 19:50:00|11840.5|11830.5|11833.5|11823.5|11843.5|11833.5|11833|11823|861
1666727700000|2022-10-25 19:55:00|11833|11823|11833.5|11823.5|11835.5|11825.5|11832.5|11822.5|262
1666728000000|2022-10-25 20:00:00|11833|11823|11825|11815|11835|11825|11822.5|11812.5|332
1666728300000|2022-10-25 20:05:00|11825.5|11815.5|11828.5|11818.5|11829|11819|11825.5|11815.5|133
1666728600000|2022-10-25 20:10:00|11829|11819|11825.5|11815.5|11829|11819|11825|11815|85
1666728900000|2022-10-25 20:15:00|11824.5|11814.5|11824|11814|11825.5|11815.5|11822.5|11812.5|63
1666729200000|2022-10-25 20:20:00|11823.5|11813.5|11824.5|11814.5|11824.5|11814.5|11822.5|11812.5|22
1666729500000|2022-10-25 20:25:00|11823.5|11813.5|11826|11816|11826.5|11816.5|11823.5|11813.5|75
1666729800000|2022-10-25 20:30:00|11825.5|11815.5|11827.5|11817.5|11827.5|11817.5|11825.5|11815.5|120
1666730100000|2022-10-25 20:35:00|11828|11818|11829.5|11819.5|11830|11820|11827|11817|212
1666730400000|2022-10-25 20:40:00|11829|11819|11830|11820|11830|11820|11828.5|11818.5|87
1666730700000|2022-10-25 20:45:00|11830.5|11820.5|11831.5|11821.5|11831.5|11821.5|11830|11820|39
1666731000000|2022-10-25 20:50:00|11831|11821|11830.5|11820.5|11831.5|11821.5|11830.5|11820.5|59
1666731300000|2022-10-25 20:55:00|11830|11820|11826|11816|11830|11820|11826|11816|155
1666731600000|2022-10-25 21:00:00|11826.5|11816.5|11828.5|11818.5|11828.5|11818.5|11825.5|11815.5|2
1666732200000|2022-10-25 21:10:00|11829|11819|11828.5|11818.5|11829|11819|11828.5|11818.5|0
1666732500000|2022-10-25 21:15:00|11834.7|11810.7|11831|11807|11834.7|11810.7|11830.4|11806.4|0
1666732800000|2022-10-25 21:20:00|11831.1|11807.1|11830|11806|11832.8|11808.8|11830|11806|0
1666733100000|2022-10-25 21:25:00|11830.3|11806.3|11827.6|11803.6|11830.4|11806.4|11827.6|11803.6|0
1666733400000|2022-10-25 21:30:00|11827.7|11803.7|11826.2|11802.2|11828.7|11804.7|11826.2|11802.2|0
1666733700000|2022-10-25 21:35:00|11826.1|11802.1|11825.3|11801.3|11827.4|11803.4|11825.3|11801.3|0
1666734000000|2022-10-25 21:40:00|11824.5|11800.5|11825.7|11801.7|11826.8|11802.8|11824.4|11800.4|0
1666734300000|2022-10-25 21:45:00|11826.1|11802.1|11829.3|11805.3|11829.3|11805.3|11824.9|11800.9|0
1666734600000|2022-10-25 21:50:00|11829.4|11805.4|11825|11801|11829.6|11805.6|11824.6|11800.6|0
1666734900000|2022-10-25 21:55:00|11825.4|11801.4|11823.2|11799.2|11827.5|11803.5|11822.9|11798.9|0
1666735200000|2022-10-25 22:00:00|11817.6|11793.6|11803.7|11779.7|11818|11794|11801.7|11777.7|0
1666735500000|2022-10-25 22:05:00|11803.2|11779.2|11809.1|11785.1|11811.7|11787.7|11801.2|11777.2|0
1666735800000|2022-10-25 22:10:00|11809.6|11785.6|11805.7|11781.7|11811.7|11787.7|11804.7|11780.7|0
1666736100000|2022-10-25 22:15:00|11805.9|11781.9|11816.4|11792.4|11818.6|11794.6|11804.2|11780.2|0
1666736400000|2022-10-25 22:20:00|11816.2|11792.2|11824.8|11800.8|11826.3|11802.3|11812.2|11788.2|0
1666736700000|2022-10-25 22:25:00|11825.7|11801.7|11827.6|11803.6|11827.6|11803.6|11821|11797|0
1666737000000|2022-10-25 22:30:00|11828|11804|11822.8|11798.8|11829.6|11805.6|11821.1|11797.1|0
1666737300000|2022-10-25 22:35:00|11823.1|11799.1|11819.6|11795.6|11823.6|11799.6|11818.6|11794.6|0
1666737600000|2022-10-25 22:40:00|11819.3|11795.3|11815.6|11791.6|11819.6|11795.6|11814.6|11790.6|0
1666737900000|2022-10-25 22:45:00|11816|11792|11816.2|11792.2|11818.2|11794.2|11814|11790|0
1666738200000|2022-10-25 22:50:00|11815.7|11791.7|11813.2|11789.2|11819.1|11795.1|11813.2|11789.2|0
1666738500000|2022-10-25 22:55:00|11813.4|11789.4|11813.2|11789.2|11816.2|11792.2|11813.2|11789.2|0
1666738800000|2022-10-25 23:00:00|11813.6|11789.6|11810.2|11786.2|11814.2|11790.2|11809.7|11785.7|0
1666739100000|2022-10-25 23:05:00|11810.7|11786.7|11805.2|11781.2|11812.7|11788.7|11804.7|11780.7|0
1666739400000|2022-10-25 23:10:00|11804.8|11780.8|11797.2|11773.2|11810.7|11786.7|11796.7|11772.7|0
1666739700000|2022-10-25 23:15:00|11797.6|11773.6|11804.4|11780.4|11804.4|11780.4|11797.6|11773.6|0
1666740000000|2022-10-25 23:20:00|11804.8|11780.8|11803.9|11779.9|11804.9|11780.9|11802.4|11778.4|0
1666740300000|2022-10-25 23:25:00|11803.6|11779.6|11801.9|11777.9|11803.9|11779.9|11801.4|11777.4|0
1666740600000|2022-10-25 23:30:00|11802.3|11778.3|11804.4|11780.4|11805.1|11781.1|11800.9|11776.9|0
1666740900000|2022-10-25 23:35:00|11804.8|11780.8|11805.6|11781.6|11806.6|11782.6|11804.1|11780.1|0
1666741200000|2022-10-25 23:40:00|11805.9|11781.9|11804.1|11780.1|11805.9|11781.9|11803.6|11779.6|0
1666741500000|2022-10-25 23:45:00|11804.3|11780.3|11807.4|11783.4|11808.1|11784.1|11803.9|11779.9|0
1666741800000|2022-10-25 23:50:00|11807.2|11783.2|11810.4|11786.4|11811.4|11787.4|11807.1|11783.1|0
1666742100000|2022-10-25 23:55:00|11810.2|11786.2|11806.9|11782.9|11810.4|11786.4|11806.9|11782.9|0
1666742400000|2022-10-26 00:00:00|11807.4|11783.4|11810.7|11786.7|11811.7|11787.7|11807.4|11783.4|0
1666742700000|2022-10-26 00:05:00|11811.1|11787.1|11800.6|11776.6|11811.9|11787.9|11800.6|11776.6|0
1666743000000|2022-10-26 00:10:00|11801.1|11777.1|11802.9|11778.9|11804.4|11780.4|11797.9|11773.9|0
1666743300000|2022-10-26 00:15:00|11804.3|11780.3|11809.4|11785.4|11810.8|11786.8|11804.3|11780.3|0
1666743600000|2022-10-26 00:20:00|11809.9|11785.9|11806.1|11782.1|11809.9|11785.9|11805.7|11781.7|0
1666743900000|2022-10-26 00:25:00|11806.6|11782.6|11807.8|11783.8|11808.3|11784.3|11805.2|11781.2|0
1666744200000|2022-10-26 00:30:00|11808|11784|11800.6|11776.6|11808|11784|11800.4|11776.4|0
1666744500000|2022-10-26 00:35:00|11800.9|11776.9|11804.3|11780.3|11806|11782|11799.7|11775.7|0
1666744800000|2022-10-26 00:40:00|11804.6|11780.6|11800.3|11776.3|11806.9|11782.9|11799.9|11775.9|0
1666745100000|2022-10-26 00:45:00|11799.9|11775.9|11796.2|11772.2|11802|11778|11794.7|11770.7|0
1666745400000|2022-10-26 00:50:00|11796.4|11772.4|11801.4|11777.4|11803.4|11779.4|11795|11771|0
1666745700000|2022-10-26 00:55:00|11801.2|11777.2|11812.9|11788.9|11813.5|11789.5|11801|11777|0
1666746000000|2022-10-26 01:00:00|11813.3|11789.3|11794|11784|11813.3|11794.5|11780|11770|4234
1666746300000|2022-10-26 01:05:00|11793.5|11783.5|11773|11763|11793.5|11783.5|11772.5|11762.5|5381
1666746600000|2022-10-26 01:10:00|11772.5|11762.5|11784.5|11774.5|11790|11780|11771.5|11761.5|817
1666746900000|2022-10-26 01:15:00|11783|11773|11779|11769|11796.5|11786.5|11765.5|11755.5|5044
1666747200000|2022-10-26 01:20:00|11777|11767|11775|11765|11787|11777|11769|11759|6458
1666747500000|2022-10-26 01:25:00|11773.5|11763.5|11792|11782|11809.5|11799.5|11773.5|11763.5|5098
1666747800000|2022-10-26 01:30:00|11794|11784|11837.5|11827.5|11853.5|11843.5|11794|11784|24421
1666748100000|2022-10-26 01:35:00|11838|11828|11835|11825|11842|11832|11788|11778|13877
1666748400000|2022-10-26 01:40:00|11834.5|11824.5|11776|11766|11835.5|11825.5|11772|11762|13785
1666748700000|2022-10-26 01:45:00|11775|11765|11807|11797|11815|11805|11770|11760|8719
1666749000000|2022-10-26 01:50:00|11806|11796|11807|11797|11828|11818|11787|11777|6557
1666749300000|2022-10-26 01:55:00|11806|11796|11823|11813|11823|11813|11792|11782|6372
1666749600000|2022-10-26 02:00:00|11822|11812|11871|11861|11898|11888|11821|11811|10909
1666749900000|2022-10-26 02:05:00|11875|11865|11873|11863|11886|11876|11853|11843|10738
1666750200000|2022-10-26 02:10:00|11875|11865|11836|11826|11882|11872|11820|11810|6691
1666750500000|2022-10-26 02:15:00|11837|11827|11867|11857|11868|11858|11816|11806|6520
1666750800000|2022-10-26 02:20:00|11866|11856|11875|11865|11880|11870|11849|11839|5850
1666751100000|2022-10-26 02:25:00|11876|11866|11914|11904|11918|11908|11875|11865|6746
1666751400000|2022-10-26 02:30:00|11916|11906|11904|11894|11924|11914|11899|11889|6086
1666751700000|2022-10-26 02:35:00|11905|11895|11922|11912|11931|11921|11891|11881|4827
1666752000000|2022-10-26 02:40:00|11923|11913|11927|11917|11929|11919|11906|11896|4921
1666752300000|2022-10-26 02:45:00|11926|11916|11941|11931|11941|11931|11922|11912|4139
1666752600000|2022-10-26 02:50:00|11940|11930|11934|11924|11965|11955|11934|11924|7824
1666752900000|2022-10-26 02:55:00|11936|11926|11905|11895|11937|11927|11904|11894|5568
1666753200000|2022-10-26 03:00:00|11904|11894|11911|11901|11911|11901|11888|11878|5779
1666753500000|2022-10-26 03:05:00|11912|11902|11899|11889|11927|11917|11898|11888|3959
1666753800000|2022-10-26 03:10:00|11901|11891|11894|11884|11906|11896|11880|11870|4556
1666754100000|2022-10-26 03:15:00|11893|11883|11914|11904|11924|11914|11881|11871|3964
1666754400000|2022-10-26 03:20:00|11913|11903|11926|11916|11926|11916|11904|11894|3793
1666754700000|2022-10-26 03:25:00|11925|11915|11918|11908|11934|11924|11913|11903|4780
1666755000000|2022-10-26 03:30:00|11917|11907|11919|11909|11931|11921|11917|11907|1801
1666755300000|2022-10-26 03:35:00|11918|11908|11917|11907|11923|11913|11913|11903|1180
1666755600000|2022-10-26 03:40:00|11916|11906|11911|11901|11916|11906|11908|11898|1054
1666755900000|2022-10-26 03:45:00|11910|11900|11915|11905|11915|11905|11905|11895|1841
1666756200000|2022-10-26 03:50:00|11914|11904|11915|11905|11917|11907|11909|11899|2079
1666756500000|2022-10-26 03:55:00|11913|11903|11913|11903|11915|11905|11911|11901|745
1666756800000|2022-10-26 04:00:00|11911|11901|11910|11900|11912|11902|11908|11898|899
1666757100000|2022-10-26 04:05:00|11909|11899|11909|11899|11911|11901|11906|11896|1072
1666757400000|2022-10-26 04:10:00|11908|11898|11911|11901|11912|11902|11908|11898|866
1666757700000|2022-10-26 04:15:00|11910|11900|11905|11895|11910|11900|11905|11895|689
1666758000000|2022-10-26 04:20:00|11906|11896|11904|11894|11907|11897|11901|11891|1052
1666758300000|2022-10-26 04:25:00|11905|11895|11903|11893|11906|11896|11901|11891|842
1666758600000|2022-10-26 04:30:00|11902|11892|11907|11897|11907|11897|11901|11891|1329
1666758900000|2022-10-26 04:35:00|11906|11896|11900|11890|11907|11897|11899|11889|1643
1666759200000|2022-10-26 04:40:00|11899|11889|11904|11894|11904|11894|11899|11889|925
1666759500000|2022-10-26 04:45:00|11903|11893|11902|11892|11906|11896|11901|11891|1968
1666759800000|2022-10-26 04:50:00|11901|11891|11902|11892|11904|11894|11898|11888|716
1666760100000|2022-10-26 04:55:00|11901|11891|11899|11889|11902|11892|11897|11887|1126
1666760400000|2022-10-26 05:00:00|11896|11886|11887|11877|11898|11888|11878|11868|5860
1666760700000|2022-10-26 05:05:00|11884|11874|11857|11847|11884|11874|11847|11837|9239
1666761000000|2022-10-26 05:10:00|11856|11846|11844|11834|11874|11864|11840|11830|4654
1666761300000|2022-10-26 05:15:00|11841|11831|11817|11807|11848|11838|11806|11796|8045
1666761600000|2022-10-26 05:20:00|11819|11809|11815|11805|11833|11823|11808|11798|4227
1666761900000|2022-10-26 05:25:00|11814|11804|11821|11811|11827|11817|11808|11798|2823
1666762200000|2022-10-26 05:30:00|11822|11812|11804|11794|11825|11815|11802|11792|4466
1666762500000|2022-10-26 05:35:00|11803|11793|11789|11779|11803|11793|11776|11766|8359
1666762800000|2022-10-26 05:40:00|11787|11777|11794|11784|11804|11794|11779|11769|5134
1666763100000|2022-10-26 05:45:00|11796|11786|11781|11771|11803|11793|11763|11753|5966
1666763400000|2022-10-26 05:50:00|11779|11769|11755|11745|11786|11776|11746|11736|3432
1666763700000|2022-10-26 05:55:00|11754|11744|11734|11724|11762|11752|11729|11719|5759
1666764000000|2022-10-26 06:00:00|11735|11725|11732|11722|11746|11736|11717|11707|7941
1666764300000|2022-10-26 06:05:00|11733|11723|11750|11740|11751|11741|11725|11715|2641
1666764600000|2022-10-26 06:10:00|11751|11741|11746|11736|11756|11746|11735|11725|4317
1666764900000|2022-10-26 06:15:00|11745|11735|11734|11724|11758|11748|11730|11720|3535
1666765200000|2022-10-26 06:20:00|11735|11725|11729|11719|11741|11731|11726|11716|3902
1666765500000|2022-10-26 06:25:00|11728|11718|11729|11719|11738|11728|11713|11703|5857
1666765800000|2022-10-26 06:30:00|11728|11718|11727|11717|11740|11730|11715|11705|7382
1666766100000|2022-10-26 06:35:00|11728|11718|11732|11722|11734|11724|11715|11705|4044
1666766400000|2022-10-26 06:40:00|11733|11723|11736|11726|11736|11726|11723|11713|3965
1666766700000|2022-10-26 06:45:00|11737|11727|11751|11741|11752|11742|11735|11725|4743
1666767000000|2022-10-26 06:50:00|11752|11742|11748|11738|11755|11745|11745|11735|4590
1666767300000|2022-10-26 06:55:00|11747|11737|11756|11746|11763|11753|11745|11735|9537
1666767600000|2022-10-26 07:00:00|11757|11748|11764|11753|11775|11764|11757|11745|2873
1666767900000|2022-10-26 07:05:00|11765|11754|11764|11752|11767|11755|11759|11747|1148
1666768200000|2022-10-26 07:10:00|11763|11751|11763|11751|11766|11754|11758|11746|1727
1666768500000|2022-10-26 07:15:00|11762|11752|11769|11758|11771|11760|11761|11750|1827
1666768800000|2022-10-26 07:20:00|11770|11759|11775|11764|11776|11765|11769|11758|1052
1666769100000|2022-10-26 07:25:00|11774|11763|11775|11763|11775|11764|11770|11758|983
1666769400000|2022-10-26 07:30:00|11774|11764|11777|11766|11778|11767|11774|11763|942
1666769700000|2022-10-26 07:35:00|11778|11767|11779|11768|11785|11774|11778|11766|1173
1666770000000|2022-10-26 07:40:00|11780|11769|11783|11772|11787|11775|11778|11767|1256
1666770300000|2022-10-26 07:45:00|11784|11773|11788|11777|11794|11783|11784|11772|946
1666770600000|2022-10-26 07:50:00|11789|11778|11782|11771|11792|11781|11779|11767|1174
1666770900000|2022-10-26 07:55:00|11781|11770|11779|11768|11786|11775|11777|11766|2056
1666771200000|2022-10-26 08:00:00|11781|11770|11796|11785|11797|11786|11781|11769|995
1666771500000|2022-10-26 08:05:00|11795|11784|11805|11794|11806|11795|11794|11782|759
1666771800000|2022-10-26 08:10:00|11804|11793|11792|11780|11804|11793|11790|11779|950
1666772100000|2022-10-26 08:15:00|11791|11779|11789|11778|11794|11782|11789|11777|773
1666772400000|2022-10-26 08:20:00|11790|11779|11794|11783|11794|11783|11788|11776|336
1666772700000|2022-10-26 08:25:00|11793|11782|11794|11781|11802|11790|11793|11781|709
1666773000000|2022-10-26 08:30:00|11808.3|11784.3|11809.8|11785.8|11810.3|11786.3|11805.7|11781.7|0
1666773300000|2022-10-26 08:35:00|11809.3|11785.3|11815.7|11791.7|11817.8|11793.8|11807.5|11783.5|1007
1666773600000|2022-10-26 08:40:00|11815.5|11791.5|11805.5|11781.5|11815.9|11791.9|11804.8|11780.8|0
1666773900000|2022-10-26 08:45:00|11805.9|11781.9|11808.5|11784.5|11810.4|11786.4|11803.4|11779.4|0
1666774200000|2022-10-26 08:50:00|11808.7|11784.7|11814.6|11790.6|11814.9|11790.9|11808|11784|0
1666774500000|2022-10-26 08:55:00|11814.9|11790.9|11815.3|11791.3|11817|11793|11811.7|11787.7|0
1666774800000|2022-10-26 09:00:00|11803|11776|11798|11787|11805|11793|11798|11776|867
1666775100000|2022-10-26 09:05:00|11797|11786|11798|11785|11800|11788|11795|11783|704
1666775400000|2022-10-26 09:10:00|11797|11786|11796|11784|11799|11787|11795|11784|308
1666775700000|2022-10-26 09:15:00|11797|11785|11796|11784|11799|11788|11793|11781|428
1666776000000|2022-10-26 09:20:00|11795|11785|11784|11773|11796|11785|11782|11771|457
1666776300000|2022-10-26 09:25:00|11785|11774|11782|11771|11785|11774|11777|11766|205
1666776600000|2022-10-26 09:30:00|11783|11772|11785|11773|11787|11775|11777|11766|377
1666776900000|2022-10-26 09:35:00|11786|11774|11795|11784|11795|11784|11784|11773|369
1666777200000|2022-10-26 09:40:00|11794|11783|11796|11785|11798|11787|11793|11782|259
1666777500000|2022-10-26 09:45:00|11797|11784|11790|11778|11797|11784|11785|11773|285
1666777800000|2022-10-26 09:50:00|11791|11779|11785|11774|11792|11780|11785|11774|160
1666778100000|2022-10-26 09:55:00|11786|11773|11787|11776|11790|11779|11785|11773|846
1666778400000|2022-10-26 10:00:00|11788|11775|11786|11775|11788|11776|11783|11771|448
1666778700000|2022-10-26 10:05:00|11787|11776|11784|11773|11791|11780|11784|11773|948
1666779000000|2022-10-26 10:10:00|11785|11772|11787|11776|11789|11777|11782|11771|275
1666779300000|2022-10-26 10:15:00|11788|11775|11769|11757|11788|11777|11768|11756|1640
1666779600000|2022-10-26 10:20:00|11768|11758|11771|11759|11772|11761|11766|11755|446
1666779900000|2022-10-26 10:25:00|11772|11760|11778|11766|11782|11770|11772|11760|30
1666780200000|2022-10-26 10:30:00|11779|11767|11779|11768|11783|11772|11776|11765|89
1666780500000|2022-10-26 10:35:00|11778|11767|11777|11765|11778|11767|11774|11763|51
1666780800000|2022-10-26 10:40:00|11776|11764|11781|11769|11784|11772|11776|11764|116
1666781100000|2022-10-26 10:45:00|11780|11768|11778|11766|11782|11771|11778|11766|49
1666781400000|2022-10-26 10:50:00|11777|11765|11782|11771|11782|11771|11776|11765|87
1666781700000|2022-10-26 10:55:00|11781|11770|11780|11769|11783|11772|11778|11767|160
1666782000000|2022-10-26 11:00:00|11781|11770|11787|11776|11788|11776|11780|11768|106
1666782300000|2022-10-26 11:05:00|11786|11775|11781|11770|11786|11775|11781|11770|131
1666782600000|2022-10-26 11:10:00|11780|11769|11780|11768|11784|11773|11778|11767|318
1666782900000|2022-10-26 11:15:00|11779|11767|11787|11776|11788|11776|11776|11765|254
1666783200000|2022-10-26 11:20:00|11786|11775|11789|11777|11791|11780|11784|11773|60
1666783500000|2022-10-26 11:25:00|11790|11778|11791|11779|11791|11779|11779|11768|419
1666783800000|2022-10-26 11:30:00|11790|11780|11794|11782|11798|11787|11790|11778|380
1666784100000|2022-10-26 11:35:00|11793|11781|11791|11780|11793|11782|11788|11777|100
1666784400000|2022-10-26 11:40:00|11790|11779|11783|11772|11790|11779|11783|11772|91
1666784700000|2022-10-26 11:45:00|11784|11773|11780|11768|11785|11774|11778|11767|95
1666785000000|2022-10-26 11:50:00|11779|11769|11777|11766|11781|11769|11773|11762|63
1666785300000|2022-10-26 11:55:00|11778|11767|11775|11764|11780|11769|11773|11761|130
1666785600000|2022-10-26 12:00:00|11774|11762|11777|11766|11778|11766|11773|11762|182
1666785900000|2022-10-26 12:05:00|11778|11765|11775|11764|11779|11768|11775|11764|350
1666786200000|2022-10-26 12:10:00|11776|11765|11778|11767|11781|11769|11776|11764|361
1666786500000|2022-10-26 12:15:00|11779|11766|11780|11768|11784|11773|11778|11766|144
1666786800000|2022-10-26 12:20:00|11779|11769|11778|11767|11781|11769|11773|11762|196
1666787100000|2022-10-26 12:25:00|11779|11768|11777|11766|11781|11770|11774|11763|259
1666787400000|2022-10-26 12:30:00|11776|11765|11781|11770|11781|11770|11774|11762|106
1666787700000|2022-10-26 12:35:00|11782|11769|11771|11760|11782|11769|11771|11759|92
1666788000000|2022-10-26 12:40:00|11770|11759|11764|11752|11772|11761|11763|11751|190
1666788300000|2022-10-26 12:45:00|11763|11751|11764|11753|11765|11753|11757|11746|147
1666788600000|2022-10-26 12:50:00|11763|11752|11767|11755|11769|11758|11761|11749|73
1666788900000|2022-10-26 12:55:00|11766|11756|11770|11758|11770|11759|11763|11752|70
1666789200000|2022-10-26 13:00:00|11769|11757|11771|11760|11773|11762|11767|11755|156
1666789500000|2022-10-26 13:05:00|11772|11759|11773|11762|11773|11762|11767|11756|98
1666789800000|2022-10-26 13:10:00|11774|11763|11773|11761|11777|11766|11769|11758|119
1666790100000|2022-10-26 13:15:00|11774|11762|11769|11758|11776|11764|11769|11758|90
1666790400000|2022-10-26 13:20:00|11770|11759|11765|11753|11773|11761|11765|11753|148
1666790700000|2022-10-26 13:25:00|11764|11754|11760|11749|11767|11756|11760|11749|208
1666791000000|2022-10-26 13:30:00|11759|11748|11793|11782|11794|11783|11757|11746|1354
1666791300000|2022-10-26 13:35:00|11794|11781|11820|11809|11821|11809|11788|11776|1938
1666791600000|2022-10-26 13:40:00|11819|11808|11794|11782|11820|11809|11794|11782|802
1666791900000|2022-10-26 13:45:00|11793|11781|11813|11802|11819|11808|11792|11781|651
1666792200000|2022-10-26 13:50:00|11815|11803|11802|11790|11817|11806|11800|11789|329
1666792500000|2022-10-26 13:55:00|11803|11791|11799|11788|11814|11803|11798|11787|436
1666792800000|2022-10-26 14:00:00|11802|11790|11816|11804|11828|11817|11802|11790|1687
1666793100000|2022-10-26 14:05:00|11815|11803|11825|11813|11831|11820|11808|11797|488
1666793400000|2022-10-26 14:10:00|11826|11814|11836|11825|11838|11827|11816|11804|783
1666793700000|2022-10-26 14:15:00|11835|11824|11845|11833|11846|11835|11828|11817|930
1666794000000|2022-10-26 14:20:00|11844|11832|11832|11821|11851|11840|11832|11820|668
1666794300000|2022-10-26 14:25:00|11831|11820|11848|11837|11853|11842|11831|11820|1029
1666794600000|2022-10-26 14:30:00|11849|11838|11849|11837|11853|11842|11844|11833|713
1666794900000|2022-10-26 14:35:00|11848|11836|11855|11843|11857|11846|11845|11834|425
1666795200000|2022-10-26 14:40:00|11856|11844|11863|11852|11863|11852|11849|11837|705
1666795500000|2022-10-26 14:45:00|11862|11851|11863|11852|11872|11861|11860|11849|1054
1666795800000|2022-10-26 14:50:00|11864|11850|11849|11837|11864|11850|11846|11834|250
1666796100000|2022-10-26 14:55:00|11848|11838|11847|11836|11848|11838|11842|11831|406
1666796400000|2022-10-26 15:00:00|11848|11838|11857|11846|11861|11850|11848|11838|532
1666796700000|2022-10-26 15:05:00|11856|11845|11864|11853|11865|11854|11849|11838|368
1666797000000|2022-10-26 15:10:00|11865|11852|11866|11855|11866|11855|11856|11845|523
1666797300000|2022-10-26 15:15:00|11865|11854|11863|11852|11870|11859|11860|11849|430
1666797600000|2022-10-26 15:20:00|11862|11851|11862|11851|11864|11853|11858|11847|203
1666797900000|2022-10-26 15:25:00|11863|11852|11865|11853|11868|11857|11859|11848|241
1666798200000|2022-10-26 15:30:00|11864|11854|11866|11855|11868|11857|11860|11849|430
1666798500000|2022-10-26 15:35:00|11867|11854|11867|11855|11868|11857|11859|11847|344
1666798800000|2022-10-26 15:40:00|11866|11854|11870|11858|11873|11862|11864|11853|367
1666799100000|2022-10-26 15:45:00|11869|11857|11863|11852|11870|11857|11860|11849|172
1666799400000|2022-10-26 15:50:00|11862|11851|11851|11840|11864|11853|11851|11840|343
1666799700000|2022-10-26 15:55:00|11852|11841|11849|11838|11853|11842|11849|11837|168
1666800000000|2022-10-26 16:00:00|11848|11837|11853|11842|11859|11848|11848|11837|502
1666800300000|2022-10-26 16:05:00|11852|11841|11853|11842|11857|11846|11850|11839|622
1666800600000|2022-10-26 16:10:00|11852|11841|11854|11842|11863|11852|11852|11841|274
1666800900000|2022-10-26 16:15:00|11853|11843|11858|11846|11858|11846|11847|11836|300
1666801200000|2022-10-26 16:20:00|11857|11845|11862|11851|11863|11852|11856|11845|192
1666801500000|2022-10-26 16:25:00|11864|11853|11862|11850|11866|11855|11860|11848|425
1666801800000|2022-10-26 16:30:00|11861|11851|11862|11851|11868|11857|11859|11848|347
1666802100000|2022-10-26 16:35:00|11863|11852|11859|11848|11866|11855|11857|11846|334
1666802400000|2022-10-26 16:40:00|11860|11849|11854|11842|11860|11849|11852|11841|198
1666802700000|2022-10-26 16:45:00|11853|11841|11848|11836|11854|11842|11847|11836|271
1666803000000|2022-10-26 16:50:00|11847|11837|11842|11831|11848|11837|11841|11829|254
1666803300000|2022-10-26 16:55:00|11841|11830|11833|11822|11844|11833|11831|11820|420
1666803600000|2022-10-26 17:00:00|11832|11821|11833|11821|11835|11823|11827|11815|332
1666803900000|2022-10-26 17:05:00|11832|11822|11831|11819|11835|11824|11827|11816|286
1666804200000|2022-10-26 17:10:00|11830|11820|11833|11822|11836|11824|11828|11817|251
1666804500000|2022-10-26 17:15:00|11834|11823|11832|11820|11835|11823|11828|11817|232
1666804800000|2022-10-26 17:20:00|11831|11821|11828|11817|11832|11821|11825|11814|192
1666805100000|2022-10-26 17:25:00|11827|11816|11828|11817|11830|11819|11824|11813|401
1666805400000|2022-10-26 17:30:00|11829|11818|11826|11815|11829|11818|11823|11812|136
1666805700000|2022-10-26 17:35:00|11827|11816|11833|11821|11834|11823|11826|11815|118
1666806000000|2022-10-26 17:40:00|11832|11822|11837|11826|11837|11826|11831|11820|78
1666806300000|2022-10-26 17:45:00|11838|11825|11834|11823|11839|11828|11834|11823|126
1666806600000|2022-10-26 17:50:00|11835|11824|11844|11832|11845|11834|11834|11824|168
1666806900000|2022-10-26 17:55:00|11843|11831|11844|11833|11846|11835|11838|11826|183
1666807200000|2022-10-26 18:00:00|11843|11832|11844|11833|11845|11834|11841|11830|173
1666807500000|2022-10-26 18:05:00|11845|11834|11848|11836|11848|11837|11844|11834|130
1666807800000|2022-10-26 18:10:00|11847|11835|11846|11835|11848|11837|11844|11833|156
1666808100000|2022-10-26 18:15:00|11845|11834|11843|11832|11846|11835|11840|11829|150
1666808400000|2022-10-26 18:20:00|11844|11833|11841|11830|11844|11833|11837|11825|225
1666808700000|2022-10-26 18:25:00|11840|11829|11832|11820|11843|11832|11830|11819|298
1666809000000|2022-10-26 18:30:00|11831|11819|11836|11824|11836|11824|11829|11818|69
1666809300000|2022-10-26 18:35:00|11835|11823|11839|11828|11839|11828|11833|11822|82
1666809600000|2022-10-26 18:40:00|11838|11827|11831|11821|11838|11828|11830|11819|109
1666809900000|2022-10-26 18:45:00|11831.5|11821.5|11830.5|11820.5|11835|11825|11828.5|11818.5|106
1666810200000|2022-10-26 18:50:00|11831|11821|11828.5|11818.5|11831.5|11821.5|11824.5|11814.5|155
1666810500000|2022-10-26 18:55:00|11827.5|11817.5|11835.5|11825.5|11836.5|11826.5|11827|11817|196
1666810800000|2022-10-26 19:00:00|11835|11825|11823|11813|11835|11825|11823|11813|67
1666811100000|2022-10-26 19:05:00|11822.5|11812.5|11829|11819|11829|11819|11822.5|11812.5|78
1666811400000|2022-10-26 19:10:00|11828.5|11818.5|11826.5|11816.5|11828.5|11818.5|11823.5|11813.5|110
1666811700000|2022-10-26 19:15:00|11827.5|11817.5|11833|11823|11834|11824|11826.5|11816.5|29
1666812000000|2022-10-26 19:20:00|11833.5|11823.5|11829.5|11819.5|11833.5|11823.5|11828.5|11818.5|199
1666812300000|2022-10-26 19:25:00|11829|11819|11827|11817|11830|11820|11825|11815|95
1666812600000|2022-10-26 19:30:00|11827.5|11817.5|11831.5|11821.5|11835.5|11825.5|11827|11817|238
1666812900000|2022-10-26 19:35:00|11830.5|11820.5|11829|11819|11831.5|11821.5|11828|11818|65
1666813200000|2022-10-26 19:40:00|11829.5|11819.5|11831|11821|11831.5|11821.5|11829|11819|71
1666813500000|2022-10-26 19:45:00|11830.5|11820.5|11830.5|11820.5|11833.5|11823.5|11829|11819|74
1666813800000|2022-10-26 19:50:00|11830|11820|11831.5|11821.5|11831.5|11821.5|11825.5|11815.5|71
1666814100000|2022-10-26 19:55:00|11830.5|11820.5|11829|11819|11830.5|11820.5|11826|11816|202
1666814400000|2022-10-26 20:00:00|11828.5|11818.5|11834|11824|11834.5|11824.5|11828|11818|120
1666814700000|2022-10-26 20:05:00|11833|11823|11828.5|11818.5|11838.5|11828.5|11826.5|11816.5|178
1666815000000|2022-10-26 20:10:00|11829|11819|11832.5|11822.5|11832.5|11822.5|11828|11818|16
1666815300000|2022-10-26 20:15:00|11833|11823|11832|11822|11833.5|11823.5|11830.5|11820.5|51
1666815600000|2022-10-26 20:20:00|11831.5|11821.5|11830.5|11820.5|11832|11822|11830|11820|7
1666815900000|2022-10-26 20:25:00|11830|11820|11832.5|11822.5|11833.5|11823.5|11829.5|11819.5|8
1666816200000|2022-10-26 20:30:00|11832|11822|11833|11823|11833.5|11823.5|11831.5|11821.5|4
1666816500000|2022-10-26 20:35:00|11832.5|11822.5|11833.5|11823.5|11834.5|11824.5|11832.5|11822.5|12
1666816800000|2022-10-26 20:40:00|11834|11824|11834|11824|11835|11825|11833.5|11823.5|21
1666817100000|2022-10-26 20:45:00|11834.5|11824.5|11837.5|11827.5|11837.5|11827.5|11834|11824|26
1666817400000|2022-10-26 20:50:00|11838|11828|11834|11824|11840|11830|11834|11824|97
1666817700000|2022-10-26 20:55:00|11833.5|11823.5|11835.5|11825.5|11835.5|11825.5|11825.5|11815.5|251
1666818000000|2022-10-26 21:00:00|11835|11825|11835|11825|11842|11832|11834.5|11824.5|8
1666818300000|2022-10-26 21:05:00|11835.5|11825.5|11836|11826|11840|11830|11835|11825|3
1666818600000|2022-10-26 21:10:00|11836.5|11826.5|11836|11826|11836.5|11826.5|11832|11822|2
1666818900000|2022-10-26 21:15:00|11839.5|11815.5|11843.1|11819.1|11843.9|11819.9|11839.5|11815.5|0
1666819200000|2022-10-26 21:20:00|11843.2|11819.2|11843.1|11819.1|11843.9|11819.9|11843.1|11819.1|0
1666819500000|2022-10-26 21:25:00|11843.5|11819.5|11841.3|11817.3|11843.6|11819.6|11840|11816|0
1666819800000|2022-10-26 21:30:00|11841.6|11817.6|11843.1|11819.1|11843.1|11819.1|11840.6|11816.6|0
1666820100000|2022-10-26 21:35:00|11842.3|11818.3|11839.8|11815.8|11842.3|11818.3|11839.8|11815.8|0
1666820400000|2022-10-26 21:40:00|11840.4|11816.4|11837.5|11813.5|11840.4|11816.4|11837|11813|0
1666820700000|2022-10-26 21:45:00|11837|11813|11836.2|11812.2|11838.5|11814.5|11835.1|11811.1|0
1666821000000|2022-10-26 21:50:00|11836.7|11812.7|11845.2|11821.2|11845.2|11821.2|11831.7|11807.7|0
1666821300000|2022-10-26 21:55:00|11845.5|11821.5|11848.4|11824.4|11848.5|11824.5|11845.5|11821.5|0
1666821600000|2022-10-26 22:00:00|11840.4|11816.4|11839|11815|11846.6|11822.6|11835.9|11811.9|0
1666821900000|2022-10-26 22:05:00|11839.1|11815.1|11842.5|11818.5|11842.5|11818.5|11837.1|11813.1|0
1666822200000|2022-10-26 22:10:00|11842.3|11818.3|11841.5|11817.5|11842.5|11818.5|11841|11817|0
1666822500000|2022-10-26 22:15:00|11841.1|11817.1|11840.4|11816.4|11841.5|11817.5|11839|11815|0
1666822800000|2022-10-26 22:20:00|11841.8|11817.8|11847.9|11823.9|11848.4|11824.4|11841.4|11817.4|0
1666823100000|2022-10-26 22:25:00|11847.5|11823.5|11853.4|11829.4|11853.9|11829.9|11847.4|11823.4|0
1666823400000|2022-10-26 22:30:00|11853.9|11829.9|11850.4|11826.4|11853.9|11829.9|11849.4|11825.4|0
1666823700000|2022-10-26 22:35:00|11850.9|11826.9|11851.9|11827.9|11851.9|11827.9|11849.4|11825.4|0
1666824000000|2022-10-26 22:40:00|11851.5|11827.5|11853.7|11829.7|11855.6|11831.6|11850.9|11826.9|0
1666824300000|2022-10-26 22:45:00|11854.1|11830.1|11855.9|11831.9|11856.3|11832.3|11853.7|11829.7|0
1666824600000|2022-10-26 22:50:00|11855|11831|11861.4|11837.4|11861.9|11837.9|11854.4|11830.4|0
1666824900000|2022-10-26 22:55:00|11861|11837|11860.4|11836.4|11861|11837|11856.9|11832.9|0
1666825200000|2022-10-26 23:00:00|11860.9|11836.9|11872.6|11848.6|11876.7|11852.7|11860.4|11836.4|0
1666825500000|2022-10-26 23:05:00|11872.3|11848.3|11868.6|11844.6|11872.3|11848.3|11868.6|11844.6|0
1666825800000|2022-10-26 23:10:00|11868.1|11844.1|11868.6|11844.6|11871.1|11847.1|11866.6|11842.6|0
1666826100000|2022-10-26 23:15:00|11868.8|11844.8|11866.6|11842.6|11869.1|11845.1|11866.1|11842.1|0
1666826400000|2022-10-26 23:20:00|11866.3|11842.3|11870.1|11846.1|11871.1|11847.1|11866.1|11842.1|0
1666826700000|2022-10-26 23:25:00|11870.3|11846.3|11870.3|11846.3|11871.1|11847.1|11868.6|11844.6|0
1666827000000|2022-10-26 23:30:00|11870.6|11846.6|11880.3|11856.3|11883.4|11859.4|11869.3|11845.3|0
1666827300000|2022-10-26 23:35:00|11880.1|11856.1|11885.2|11861.2|11886.2|11862.2|11876.6|11852.6|0
1666827600000|2022-10-26 23:40:00|11885.5|11861.5|11884.9|11860.9|11886.4|11862.4|11883.4|11859.4|0
1666827900000|2022-10-26 23:45:00|11885.3|11861.3|11883.9|11859.9|11886.9|11862.9|11882.4|11858.4|0
1666828200000|2022-10-26 23:50:00|11884.3|11860.3|11883.7|11859.7|11884.7|11860.7|11881.7|11857.7|0
1666828500000|2022-10-26 23:55:00|11884.1|11860.1|11890|11866|11890.3|11866.3|11883.2|11859.2|0
1666828800000|2022-10-27 00:00:00|11889.6|11865.6|11881.9|11857.9|11890.5|11866.5|11878.3|11854.3|0
1666829100000|2022-10-27 00:05:00|11881.7|11857.7|11881.9|11857.9|11884.2|11860.2|11879.9|11855.9|0
1666829400000|2022-10-27 00:10:00|11881.7|11857.7|11886.7|11862.7|11887.7|11863.7|11880.5|11856.5|0
1666829700000|2022-10-27 00:15:00|11887.2|11863.2|11893.7|11869.7|11893.8|11869.8|11884.2|11860.2|0
1666830000000|2022-10-27 00:20:00|11894.2|11870.2|11889.5|11865.5|11902.6|11878.6|11889.2|11865.2|0
1666830300000|2022-10-27 00:25:00|11890|11866|11882.4|11858.4|11890|11866|11880.8|11856.8|0
1666830600000|2022-10-27 00:30:00|11881.9|11857.9|11878.8|11854.8|11882.1|11858.1|11876.5|11852.5|0
1666830900000|2022-10-27 00:35:00|11877.9|11853.9|11872.3|11848.3|11877.9|11853.9|11868.6|11844.6|0
1666831200000|2022-10-27 00:40:00|11872.8|11848.8|11874|11850|11874.5|11850.5|11868.9|11844.9|0
1666831500000|2022-10-27 00:45:00|11874.5|11850.5|11872.2|11848.2|11874.9|11850.9|11870.6|11846.6|0
1666831800000|2022-10-27 00:50:00|11872.7|11848.7|11870.1|11846.1|11873.8|11849.8|11869.2|11845.2|0
1666832100000|2022-10-27 00:55:00|11869.7|11845.7|11854.3|11830.3|11874.7|11850.7|11854|11830|0
1666832400000|2022-10-27 01:00:00|11868|11858|11860.5|11850.5|11869.5|11859.5|11847|11837|5699
1666832700000|2022-10-27 01:05:00|11861|11851|11873|11863|11878.5|11868.5|11852.5|11842.5|2235
1666833000000|2022-10-27 01:10:00|11873.5|11863.5|11857|11847|11873.5|11863.5|11845.5|11835.5|2626
1666833300000|2022-10-27 01:15:00|11858|11848|11849.5|11839.5|11865|11855|11828.5|11818.5|2832
1666833600000|2022-10-27 01:20:00|11848|11838|11824.5|11814.5|11853|11843|11820.5|11810.5|2096
1666833900000|2022-10-27 01:25:00|11825|11815|11835.5|11825.5|11839|11829|11812|11802|5250
1666834200000|2022-10-27 01:30:00|11835|11825|11762|11752|11849|11839|11760.5|11750.5|19818
1666834500000|2022-10-27 01:35:00|11760.5|11750.5|11858.5|11848.5|11860.5|11850.5|11750.5|11740.5|19123
1666834800000|2022-10-27 01:40:00|11859.5|11849.5|11849|11839|11883.5|11873.5|11840.5|11830.5|14737
1666835100000|2022-10-27 01:45:00|11852|11842|11819|11809|11869|11859|11817|11807|7102
1666835400000|2022-10-27 01:50:00|11818|11808|11818|11808|11824|11814|11787|11777|7141
1666835700000|2022-10-27 01:55:00|11819|11809|11867|11857|11892|11882|11812|11802|7579
1666836000000|2022-10-27 02:00:00|11866|11856|11843|11833|11873|11863|11830|11820|4538
1666836300000|2022-10-27 02:05:00|11844|11834|11850|11840|11855|11845|11814|11804|4397
1666836600000|2022-10-27 02:10:00|11849|11839|11812|11802|11849|11839|11790|11780|5516
1666836900000|2022-10-27 02:15:00|11813|11803|11800|11790|11828|11818|11799|11789|4682
1666837200000|2022-10-27 02:20:00|11801|11791|11800|11790|11806|11796|11776|11766|4574
1666837500000|2022-10-27 02:25:00|11799|11789|11774|11764|11799|11789|11765|11755|2903
1666837800000|2022-10-27 02:30:00|11776|11766|11799|11789|11809|11799|11772|11762|4627
1666838100000|2022-10-27 02:35:00|11798|11788|11789|11779|11802|11792|11775|11765|2424
1666838400000|2022-10-27 02:40:00|11788|11778|11759|11749|11790|11780|11755|11745|2744
1666838700000|2022-10-27 02:45:00|11760|11750|11790|11780|11790|11780|11760|11750|3216
1666839000000|2022-10-27 02:50:00|11789|11779|11764|11754|11793|11783|11762|11752|3027
1666839300000|2022-10-27 02:55:00|11762|11752|11736|11726|11770|11760|11733|11723|4231
1666839600000|2022-10-27 03:00:00|11737|11727|11745|11735|11753|11743|11728|11718|3066
1666839900000|2022-10-27 03:05:00|11744|11734|11748|11738|11765|11755|11730|11720|5930
1666840200000|2022-10-27 03:10:00|11749|11739|11713|11703|11749|11739|11708|11698|2620
1666840500000|2022-10-27 03:15:00|11714|11704|11720|11710|11726|11716|11709|11699|3156
1666840800000|2022-10-27 03:20:00|11719|11709|11710|11700|11719|11709|11701|11691|2280
1666841100000|2022-10-27 03:25:00|11709|11699|11727|11717|11731|11721|11709|11699|3634
1666841400000|2022-10-27 03:30:00|11725|11715|11728|11718|11732|11722|11721|11711|1673
1666841700000|2022-10-27 03:35:00|11729|11719|11724|11714|11730|11720|11721|11711|1341
1666842000000|2022-10-27 03:40:00|11722|11712|11717|11707|11724|11714|11713|11703|2087
1666842300000|2022-10-27 03:45:00|11718|11708|11716|11706|11718|11708|11712|11702|1445
1666842600000|2022-10-27 03:50:00|11715|11705|11718|11708|11720|11710|11713|11703|1459
1666842900000|2022-10-27 03:55:00|11717|11707|11716|11706|11719|11709|11714|11704|1133
1666843200000|2022-10-27 04:00:00|11715|11705|11713|11703|11717|11707|11713|11703|1374
1666843500000|2022-10-27 04:05:00|11715|11705|11712|11702|11715|11705|11711|11701|1336
1666843800000|2022-10-27 04:10:00|11713|11703|11711|11701|11713|11703|11710|11700|982
1666844100000|2022-10-27 04:15:00|11712|11702|11716|11706|11716|11706|11710|11700|2065
1666844400000|2022-10-27 04:20:00|11717|11707|11719|11709|11719|11709|11714|11704|895
1666844700000|2022-10-27 04:25:00|11718|11708|11726|11716|11728|11718|11717|11707|1077
1666845000000|2022-10-27 04:30:00|11727|11717|11727|11717|11729|11719|11724|11714|1106
1666845300000|2022-10-27 04:35:00|11728|11718|11733|11723|11733|11723|11727|11717|1630
1666845600000|2022-10-27 04:40:00|11732|11722|11737|11727|11739|11729|11732|11722|1432
1666845900000|2022-10-27 04:45:00|11736|11726|11738|11728|11739|11729|11735|11725|2293
1666846200000|2022-10-27 04:50:00|11740|11730|11749|11739|11751|11741|11737|11727|1649
1666846500000|2022-10-27 04:55:00|11748|11738|11745|11735|11749|11739|11743|11733|1106
1666846800000|2022-10-27 05:00:00|11744|11734|11667|11657|11744|11734|11661|11651|9638
1666847100000|2022-10-27 05:05:00|11668|11658|11649|11639|11672|11662|11635|11625|7149
1666847400000|2022-10-27 05:10:00|11646|11636|11664|11654|11678|11668|11633|11623|5634
1666847700000|2022-10-27 05:15:00|11665|11655|11634|11624|11678|11668|11630|11620|3644
1666848000000|2022-10-27 05:20:00|11635|11625|11668|11658|11668|11658|11634|11624|3428
1666848300000|2022-10-27 05:25:00|11669|11659|11622|11612|11675|11665|11619|11609|5804
1666848600000|2022-10-27 05:30:00|11623|11613|11656|11646|11656|11646|11618|11608|6144
1666848900000|2022-10-27 05:35:00|11654|11644|11676|11666|11687|11677|11640|11630|7743
1666849200000|2022-10-27 05:40:00|11678|11668|11682|11672|11695|11685|11672|11662|4502
1666849500000|2022-10-27 05:45:00|11683|11673|11718|11708|11737|11727|11677|11667|5886
1666849800000|2022-10-27 05:50:00|11717|11707|11712|11702|11741|11731|11707|11697|4760
1666850100000|2022-10-27 05:55:00|11715|11705|11695|11685|11723|11713|11689|11679|5127
1666850400000|2022-10-27 06:00:00|11698|11688|11653|11643|11699|11689|11652|11642|5647
1666850700000|2022-10-27 06:05:00|11656|11646|11660|11650|11665|11655|11641|11631|4155
1666851000000|2022-10-27 06:10:00|11659|11649|11649|11639|11669|11659|11644|11634|3073
1666851300000|2022-10-27 06:15:00|11648|11638|11651|11641|11657|11647|11641|11631|3224
1666851600000|2022-10-27 06:20:00|11650|11640|11640|11630|11661|11651|11635|11625|3145
1666851900000|2022-10-27 06:25:00|11639|11629|11639|11629|11643|11633|11628|11618|3602
1666852200000|2022-10-27 06:30:00|11637|11627|11607|11597|11637|11627|11603|11593|5321
1666852500000|2022-10-27 06:35:00|11608|11598|11619|11609|11626|11616|11594|11584|4073
1666852800000|2022-10-27 06:40:00|11620|11610|11608|11598|11635|11625|11602|11592|4928
1666853100000|2022-10-27 06:45:00|11607|11597|11592|11582|11620|11610|11589|11579|5963
1666853400000|2022-10-27 06:50:00|11591|11581|11596|11586|11600|11590|11586|11576|4897
1666853700000|2022-10-27 06:55:00|11597|11587|11574|11564|11598|11588|11572|11562|6659
1666854000000|2022-10-27 07:00:00|11576|11563|11602|11591|11610|11597|11576|11563|3691
1666854300000|2022-10-27 07:05:00|11603|11590|11606|11595|11607|11596|11594|11581|1521
1666854600000|2022-10-27 07:10:00|11607|11596|11592|11579|11609|11598|11590|11579|1671
1666854900000|2022-10-27 07:15:00|11591|11578|11585|11572|11595|11582|11583|11572|2468
1666855200000|2022-10-27 07:20:00|11584|11573|11578|11567|11587|11576|11577|11566|2205
1666855500000|2022-10-27 07:25:00|11577|11566|11580|11568|11589|11578|11577|11565|1780
1666855800000|2022-10-27 07:30:00|11581|11569|11583|11572|11586|11575|11580|11569|956
1666856100000|2022-10-27 07:35:00|11584|11570|11595|11584|11595|11584|11584|11570|1218
1666856400000|2022-10-27 07:40:00|11594|11583|11600|11588|11601|11590|11594|11582|927
1666856700000|2022-10-27 07:45:00|11599|11589|11598|11586|11601|11590|11596|11585|727
1666857000000|2022-10-27 07:50:00|11597|11585|11597|11585|11602|11591|11597|11585|939
1666857300000|2022-10-27 07:55:00|11598|11586|11581|11569|11598|11586|11577|11565|1905
1666857600000|2022-10-27 08:00:00|11580|11568|11586|11575|11588|11577|11574|11563|1155
1666857900000|2022-10-27 08:05:00|11587|11576|11580|11568|11589|11578|11577|11565|355
1666858200000|2022-10-27 08:10:00|11581|11569|11582|11569|11590|11579|11579|11567|841
1666858500000|2022-10-27 08:15:00|11580|11568|11595|11583|11597|11586|11580|11568|1593
1666858800000|2022-10-27 08:20:00|11594|11582|11583|11571|11594|11582|11581|11570|2288
1666859100000|2022-10-27 08:25:00|11582|11569|11589|11576|11592|11581|11582|11569|1930
1666859400000|2022-10-27 08:30:00|11597.1|11573.1|11600.5|11576.5|11602.1|11578.1|11596|11572|0
1666859700000|2022-10-27 08:35:00|11600.2|11576.2|11608.6|11584.6|11611.5|11587.5|11599|11575|3485
1666860000000|2022-10-27 08:40:00|11608.3|11584.3|11608|11584|11609.2|11585.2|11601.3|11577.3|0
1666860300000|2022-10-27 08:45:00|11607.8|11583.8|11621.1|11597.1|11622|11598|11606.9|11582.9|0
1666860600000|2022-10-27 08:50:00|11620.9|11596.9|11615.7|11591.7|11623.6|11599.6|11615.2|11591.2|0
1666860900000|2022-10-27 08:55:00|11616.1|11592.1|11611.2|11587.2|11617|11593|11611.2|11587.2|0
1666861200000|2022-10-27 09:00:00|11571|11560|11575|11563|11584|11572|11571|11560|527
1666861500000|2022-10-27 09:05:00|11574|11562|11572|11561|11575|11563|11569|11556|475
1666861800000|2022-10-27 09:10:00|11573|11562|11569|11558|11573|11562|11567|11556|351
1666862100000|2022-10-27 09:15:00|11570|11556|11578|11567|11578|11567|11568|11556|565
1666862400000|2022-10-27 09:20:00|11579|11566|11579|11568|11582|11570|11577|11566|179
1666862700000|2022-10-27 09:25:00|11580|11567|11570|11558|11581|11569|11570|11558|442
1666863000000|2022-10-27 09:30:00|11568|11557|11565|11553|11568|11557|11562|11550|551
1666863300000|2022-10-27 09:35:00|11564|11552|11561|11550|11567|11555|11561|11550|347
1666863600000|2022-10-27 09:40:00|11562|11552|11561|11549|11565|11554|11560|11549|298
1666863900000|2022-10-27 09:45:00|11562|11550|11571|11559|11571|11560|11561|11550|302
1666864200000|2022-10-27 09:50:00|11572|11560|11583|11572|11583|11572|11572|11560|265
1666864500000|2022-10-27 09:55:00|11582|11571|11578|11567|11583|11571|11573|11562|592
1666864800000|2022-10-27 10:00:00|11579|11568|11582|11571|11583|11572|11579|11568|152
1666865100000|2022-10-27 10:05:00|11583|11572|11583|11572|11586|11575|11580|11569|489
1666865400000|2022-10-27 10:10:00|11584|11573|11585|11573|11585|11574|11583|11572|71
1666865700000|2022-10-27 10:15:00|11584|11572|11584|11573|11585|11574|11582|11571|64
1666866000000|2022-10-27 10:20:00|11585|11574|11581|11569|11586|11575|11577|11565|98
1666866300000|2022-10-27 10:25:00|11580|11568|11576|11565|11581|11569|11571|11560|88
1666866600000|2022-10-27 10:30:00|11577|11566|11581|11570|11581|11570|11576|11564|84
1666866900000|2022-10-27 10:35:00|11580|11569|11571|11560|11580|11569|11569|11558|170
1666867200000|2022-10-27 10:40:00|11572|11561|11563|11552|11572|11561|11562|11550|170
1666867500000|2022-10-27 10:45:00|11564|11553|11566|11554|11567|11555|11560|11549|140
1666867800000|2022-10-27 10:50:00|11567|11555|11566|11554|11570|11559|11564|11553|177
1666868100000|2022-10-27 10:55:00|11567|11555|11562|11551|11567|11555|11560|11549|497
1666868400000|2022-10-27 11:00:00|11563|11550|11563|11552|11566|11555|11562|11550|368
1666868700000|2022-10-27 11:05:00|11564|11553|11565|11554|11565|11554|11560|11548|74
1666869000000|2022-10-27 11:10:00|11566|11553|11565|11554|11568|11556|11565|11553|93
1666869300000|2022-10-27 11:15:00|11566|11555|11571|11560|11571|11560|11564|11553|178
1666869600000|2022-10-27 11:20:00|11572|11561|11572|11561|11573|11562|11566|11555|273
1666869900000|2022-10-27 11:25:00|11573|11562|11570|11559|11574|11562|11570|11558|135
1666870200000|2022-10-27 11:30:00|11569|11558|11567|11556|11570|11558|11566|11555|388
1666870500000|2022-10-27 11:35:00|11566|11555|11563|11552|11572|11560|11563|11552|894
1666870800000|2022-10-27 11:40:00|11564|11553|11556|11545|11564|11553|11556|11544|438
1666871100000|2022-10-27 11:45:00|11557|11546|11554|11542|11557|11546|11554|11542|223
1666871400000|2022-10-27 11:50:00|11553|11543|11553|11542|11554|11543|11549|11538|439
1666871700000|2022-10-27 11:55:00|11552|11541|11551|11540|11555|11543|11550|11539|209
1666872000000|2022-10-27 12:00:00|11550|11539|11551|11540|11553|11541|11548|11537|152
1666872300000|2022-10-27 12:05:00|11552|11539|11546|11535|11552|11539|11546|11535|339
1666872600000|2022-10-27 12:10:00|11547|11536|11547|11536|11550|11538|11546|11535|176
1666872900000|2022-10-27 12:15:00|11549|11537|11551|11538|11556|11545|11546|11535|299
1666873200000|2022-10-27 12:20:00|11550|11537|11550|11539|11555|11543|11546|11535|261
1666873500000|2022-10-27 12:25:00|11551|11538|11548|11537|11552|11541|11545|11533|298
1666873800000|2022-10-27 12:30:00|11549|11539|11568|11555|11578|11566|11548|11537|801
1666874100000|2022-10-27 12:35:00|11567|11556|11559|11547|11574|11563|11558|11546|122
1666874400000|2022-10-27 12:40:00|11560|11548|11564|11552|11567|11556|11560|11548|267
1666874700000|2022-10-27 12:45:00|11563|11553|11555|11544|11565|11554|11554|11542|327
1666875000000|2022-10-27 12:50:00|11554|11543|11557|11545|11560|11549|11553|11542|130
1666875300000|2022-10-27 12:55:00|11558|11546|11569|11557|11569|11558|11556|11545|138
1666875600000|2022-10-27 13:00:00|11570|11558|11565|11553|11573|11562|11561|11550|87
1666875900000|2022-10-27 13:05:00|11564|11554|11564|11552|11567|11556|11560|11549|686
1666876200000|2022-10-27 13:10:00|11563|11553|11563|11551|11566|11555|11561|11550|274
1666876500000|2022-10-27 13:15:00|11565|11552|11565|11553|11572|11561|11564|11551|325
1666876800000|2022-10-27 13:20:00|11564|11554|11561|11549|11568|11557|11558|11547|151
1666877100000|2022-10-27 13:25:00|11562|11550|11560|11548|11565|11554|11560|11548|466
1666877400000|2022-10-27 13:30:00|11561|11549|11563|11551|11572|11561|11557|11545|746
1666877700000|2022-10-27 13:35:00|11564|11553|11577|11565|11581|11570|11561|11549|555
1666878000000|2022-10-27 13:40:00|11578|11566|11588|11576|11588|11577|11570|11558|538
1666878300000|2022-10-27 13:45:00|11589|11578|11566|11554|11593|11582|11564|11553|376
1666878600000|2022-10-27 13:50:00|11567|11555|11554|11543|11569|11558|11548|11536|363
1666878900000|2022-10-27 13:55:00|11553|11542|11560|11548|11564|11553|11553|11541|528
1666879200000|2022-10-27 14:00:00|11559|11547|11572|11560|11572|11560|11555|11544|246
1666879500000|2022-10-27 14:05:00|11573|11561|11587|11576|11587|11576|11573|11561|462
1666879800000|2022-10-27 14:10:00|11586|11575|11595|11583|11599|11588|11578|11567|401
1666880100000|2022-10-27 14:15:00|11594|11584|11592|11581|11601|11590|11588|11577|563
1666880400000|2022-10-27 14:20:00|11593|11580|11590|11578|11595|11584|11583|11572|217
1666880700000|2022-10-27 14:25:00|11591|11579|11600|11588|11604|11593|11590|11579|330
1666881000000|2022-10-27 14:30:00|11599|11587|11603|11592|11613|11602|11598|11586|655
1666881300000|2022-10-27 14:35:00|11602|11591|11589|11577|11604|11593|11585|11574|406
1666881600000|2022-10-27 14:40:00|11588|11576|11579|11568|11589|11577|11574|11562|372
1666881900000|2022-10-27 14:45:00|11578|11567|11581|11569|11586|11575|11578|11566|565
1666882200000|2022-10-27 14:50:00|11580|11570|11598|11586|11599|11588|11580|11569|206
1666882500000|2022-10-27 14:55:00|11597|11587|11584|11572|11597|11587|11583|11572|364
1666882800000|2022-10-27 15:00:00|11583|11571|11591|11579|11595|11583|11581|11570|360
1666883100000|2022-10-27 15:05:00|11590|11578|11600|11588|11600|11589|11589|11577|329
1666883400000|2022-10-27 15:10:00|11601|11589|11603|11592|11609|11597|11600|11588|575
1666883700000|2022-10-27 15:15:00|11604|11593|11598|11585|11605|11593|11596|11584|360
1666884000000|2022-10-27 15:20:00|11597|11586|11604|11592|11604|11593|11596|11584|124
1666884300000|2022-10-27 15:25:00|11605|11593|11604|11592|11608|11596|11600|11588|370
1666884600000|2022-10-27 15:30:00|11603|11591|11596|11584|11604|11592|11592|11580|393
1666884900000|2022-10-27 15:35:00|11595|11583|11582|11571|11601|11589|11582|11570|448
1666885200000|2022-10-27 15:40:00|11583|11570|11574|11563|11585|11574|11573|11562|224
1666885500000|2022-10-27 15:45:00|11575|11562|11576|11565|11577|11565|11570|11559|200
1666885800000|2022-10-27 15:50:00|11577|11564|11575|11563|11578|11566|11573|11561|185
1666886100000|2022-10-27 15:55:00|11576|11564|11569|11557|11577|11565|11569|11557|331
1666886400000|2022-10-27 16:00:00|11570|11558|11579|11568|11581|11569|11567|11556|373
1666886700000|2022-10-27 16:05:00|11578|11567|11579|11567|11583|11572|11577|11566|120
1666887000000|2022-10-27 16:10:00|11578|11566|11577|11565|11578|11567|11575|11564|51
1666887300000|2022-10-27 16:15:00|11576|11566|11574|11563|11582|11570|11574|11563|259
1666887600000|2022-10-27 16:20:00|11575|11564|11575|11563|11576|11565|11571|11560|304
1666887900000|2022-10-27 16:25:00|11574|11564|11561|11550|11576|11564|11561|11550|435
1666888200000|2022-10-27 16:30:00|11560|11549|11571|11559|11572|11561|11560|11549|109
1666888500000|2022-10-27 16:35:00|11572|11560|11570|11558|11573|11561|11569|11558|69
1666888800000|2022-10-27 16:40:00|11569|11559|11569|11557|11573|11562|11568|11557|37
1666889100000|2022-10-27 16:45:00|11568|11558|11573|11561|11575|11564|11568|11557|61
1666889400000|2022-10-27 16:50:00|11572|11562|11572|11561|11575|11563|11571|11560|97
1666889700000|2022-10-27 16:55:00|11573|11562|11573|11561|11573|11562|11571|11560|139
1666890000000|2022-10-27 17:00:00|11574|11562|11576|11564|11576|11564|11569|11557|306
1666890300000|2022-10-27 17:05:00|11577|11565|11581|11570|11581|11570|11574|11563|399
1666890600000|2022-10-27 17:10:00|11582|11569|11580|11569|11583|11571|11580|11568|185
1666890900000|2022-10-27 17:15:00|11581|11570|11577|11565|11581|11570|11575|11564|381
1666891200000|2022-10-27 17:20:00|11576|11566|11578|11567|11580|11569|11576|11564|152
1666891500000|2022-10-27 17:25:00|11577|11566|11578|11566|11579|11567|11576|11565|54
1666891800000|2022-10-27 17:30:00|11579|11567|11576|11565|11580|11569|11576|11565|78
1666892100000|2022-10-27 17:35:00|11577|11566|11577|11565|11580|11569|11576|11565|74
1666892400000|2022-10-27 17:40:00|11576|11566|11580|11568|11581|11569|11576|11566|24
1666892700000|2022-10-27 17:45:00|11581|11569|11578|11567|11581|11570|11578|11566|29
1666893000000|2022-10-27 17:50:00|11579|11566|11574|11562|11579|11567|11574|11562|86
1666893300000|2022-10-27 17:55:00|11575|11563|11573|11561|11578|11566|11573|11561|83
1666893600000|2022-10-27 18:00:00|11574|11562|11579|11567|11579|11567|11574|11562|98
1666893900000|2022-10-27 18:05:00|11578|11566|11575|11564|11579|11567|11575|11564|50
1666894200000|2022-10-27 18:10:00|11576|11563|11567|11555|11576|11563|11567|11555|351
1666894500000|2022-10-27 18:15:00|11568|11556|11570|11558|11570|11559|11566|11555|83
1666894800000|2022-10-27 18:20:00|11569|11557|11570|11558|11570|11559|11567|11556|90
1666895100000|2022-10-27 18:25:00|11571|11559|11568|11556|11573|11561|11568|11556|130
1666895400000|2022-10-27 18:30:00|11567|11555|11566|11554|11567|11556|11564|11552|169
1666895700000|2022-10-27 18:35:00|11565|11555|11566|11554|11566|11555|11564|11553|181
1666896000000|2022-10-27 18:40:00|11565|11553|11563.5|11553.5|11568|11557|11563.5|11553|52
1666896300000|2022-10-27 18:45:00|11564|11554|11560|11550|11564|11554|11559.5|11549.5|142
1666896600000|2022-10-27 18:50:00|11561|11551|11559.5|11549.5|11561.5|11551.5|11557.5|11547.5|176
1666896900000|2022-10-27 18:55:00|11559|11549|11557|11547|11559.5|11549.5|11556.5|11546.5|158
1666897200000|2022-10-27 19:00:00|11557.5|11547.5|11564|11554|11564.5|11554.5|11557.5|11547.5|54
1666897500000|2022-10-27 19:05:00|11563.5|11553.5|11556.5|11546.5|11564.5|11554.5|11556.5|11546.5|132
1666897800000|2022-10-27 19:10:00|11557|11547|11559.5|11549.5|11560.5|11550.5|11556.5|11546.5|123
1666898100000|2022-10-27 19:15:00|11559|11549|11559|11549|11560.5|11550.5|11558|11548|71
1666898400000|2022-10-27 19:20:00|11559.5|11549.5|11562|11552|11563|11553|11559.5|11549.5|40
1666898700000|2022-10-27 19:25:00|11562.5|11552.5|11562|11552|11563|11553|11557.5|11547.5|47
1666899000000|2022-10-27 19:30:00|11561.5|11551.5|11562.5|11552.5|11564.5|11554.5|11560.5|11550.5|146
1666899300000|2022-10-27 19:35:00|11562|11552|11556|11546|11562|11552|11556|11546|73
1666899600000|2022-10-27 19:40:00|11556.5|11546.5|11558.5|11548.5|11563|11553|11556|11546|239
1666899900000|2022-10-27 19:45:00|11558|11548|11557.5|11547.5|11559.5|11549.5|11556|11546|132
1666900200000|2022-10-27 19:50:00|11558.5|11548.5|11549|11539|11558.5|11548.5|11548.5|11538.5|195
1666900500000|2022-10-27 19:55:00|11550.5|11540.5|11549.5|11539.5|11552.5|11542.5|11545.5|11535.5|498
1666900800000|2022-10-27 20:00:00|11550|11540|11538|11528|11554.5|11544.5|11535.5|11525.5|344
1666901100000|2022-10-27 20:05:00|11537.5|11527.5|11535.5|11525.5|11540.5|11530.5|11535.5|11525.5|150
1666901400000|2022-10-27 20:10:00|11535|11525|11535.5|11525.5|11538.5|11528.5|11532.5|11522.5|133
1666901700000|2022-10-27 20:15:00|11534.5|11524.5|11538|11528|11538|11528|11532.5|11522.5|126
1666902000000|2022-10-27 20:20:00|11537.5|11527.5|11537.5|11527.5|11539|11529|11533.5|11523.5|51
1666902300000|2022-10-27 20:25:00|11537|11527|11537.5|11527.5|11539|11529|11535.5|11525.5|17
1666902600000|2022-10-27 20:30:00|11538.5|11528.5|11552|11542|11553.5|11543.5|11531.5|11521.5|232
1666902900000|2022-10-27 20:35:00|11552.5|11542.5|11544|11534|11553|11543|11542.5|11532.5|174
1666903200000|2022-10-27 20:40:00|11544.5|11534.5|11547|11537|11548.5|11538.5|11544|11534|135
1666903500000|2022-10-27 20:45:00|11546.5|11536.5|11541|11531|11550.5|11540.5|11541|11531|123
1666903800000|2022-10-27 20:50:00|11541.5|11531.5|11539.5|11529.5|11543.5|11533.5|11539|11529|43
1666904100000|2022-10-27 20:55:00|11539|11529|11541|11531|11545.5|11535.5|11539|11529|155
1666904400000|2022-10-27 21:00:00|11540|11530|11542|11532|11542|11532|11532.5|11522.5|15
1666904700000|2022-10-27 21:05:00|11543.5|11533.5|11546.5|11536.5|11547|11537|11543.5|11533.5|0
1666905300000|2022-10-27 21:15:00|11553.4|11529.4|11557.6|11533.6|11557.6|11533.6|11553.4|11529.4|0
1666905600000|2022-10-27 21:20:00|11557.7|11533.7|11571.6|11547.6|11571.6|11547.6|11556.6|11532.6|0
1666905900000|2022-10-27 21:25:00|11571.7|11547.7|11551.4|11527.4|11589.3|11565.3|11546|11522|0
1666906200000|2022-10-27 21:30:00|11552|11528|11565|11541|11565|11541|11543.3|11519.3|0
1666906500000|2022-10-27 21:35:00|11564.8|11540.8|11564.9|11540.9|11571.3|11547.3|11556.3|11532.3|0
1666906800000|2022-10-27 21:40:00|11565.1|11541.1|11564.2|11540.2|11565.5|11541.5|11560.9|11536.9|0
1666907100000|2022-10-27 21:45:00|11564.3|11540.3|11576.4|11552.4|11576.5|11552.5|11564.3|11540.3|0
1666907400000|2022-10-27 21:50:00|11576.1|11552.1|11579.2|11555.2|11579.2|11555.2|11572.5|11548.5|0
1666907700000|2022-10-27 21:55:00|11579.3|11555.3|11571.2|11547.2|11580.6|11556.6|11568.5|11544.5|0
1666908000000|2022-10-27 22:00:00|11576.7|11552.7|11573.5|11549.5|11580|11556|11570|11546|0
1666908300000|2022-10-27 22:05:00|11573.7|11549.7|11588.1|11564.1|11588.1|11564.1|11570.5|11546.5|0
1666908600000|2022-10-27 22:10:00|11588.5|11564.5|11578.3|11554.3|11596.7|11572.7|11578.1|11554.1|0
1666908900000|2022-10-27 22:15:00|11578.1|11554.1|11573.7|11549.7|11582.2|11558.2|11572.7|11548.7|0
1666909200000|2022-10-27 22:20:00|11573.9|11549.9|11577.7|11553.7|11580.2|11556.2|11573.7|11549.7|0
1666909500000|2022-10-27 22:25:00|11578.2|11554.2|11578.8|11554.8|11579.3|11555.3|11574.9|11550.9|0
1666909800000|2022-10-27 22:30:00|11579|11555|11581.3|11557.3|11581.3|11557.3|11575.5|11551.5|0
1666910100000|2022-10-27 22:35:00|11580.6|11556.6|11578.8|11554.8|11580.6|11556.6|11576.3|11552.3|0
1666910400000|2022-10-27 22:40:00|11579.2|11555.2|11587.3|11563.3|11590.3|11566.3|11578.8|11554.8|0
1666910700000|2022-10-27 22:45:00|11586.4|11562.4|11582.6|11558.6|11586.8|11562.8|11577.3|11553.3|0
1666911000000|2022-10-27 22:50:00|11581.9|11557.9|11581.1|11557.1|11583.4|11559.4|11578.3|11554.3|0
1666911300000|2022-10-27 22:55:00|11581.3|11557.3|11578.3|11554.3|11583.4|11559.4|11576.8|11552.8|0
1666911600000|2022-10-27 23:00:00|11578.1|11554.1|11574.3|11550.3|11578.6|11554.6|11571.3|11547.3|0
1666911900000|2022-10-27 23:05:00|11574.8|11550.8|11577.8|11553.8|11579.9|11555.9|11574.8|11550.8|0
1666912200000|2022-10-27 23:10:00|11576.9|11552.9|11579.8|11555.8|11580.8|11556.8|11576.3|11552.3|0
1666912500000|2022-10-27 23:15:00|11580.2|11556.2|11577.4|11553.4|11581.9|11557.9|11577.4|11553.4|0
1666912800000|2022-10-27 23:20:00|11576.9|11552.9|11572.8|11548.8|11577.4|11553.4|11571.8|11547.8|0
1666913100000|2022-10-27 23:25:00|11572.6|11548.6|11574.3|11550.3|11575.9|11551.9|11572.6|11548.6|0
1666913400000|2022-10-27 23:30:00|11574.7|11550.7|11574|11550|11575.8|11551.8|11566.2|11542.2|0
1666913700000|2022-10-27 23:35:00|11573.8|11549.8|11569.2|11545.2|11574.3|11550.3|11567.7|11543.7|0
1666914000000|2022-10-27 23:40:00|11569.5|11545.5|11574.8|11550.8|11575.3|11551.3|11569.2|11545.2|0
1666914300000|2022-10-27 23:45:00|11575|11551|11568|11544|11575.3|11551.3|11568|11544|0
1666914600000|2022-10-27 23:50:00|11567.8|11543.8|11568.2|11544.2|11570.2|11546.2|11567.2|11543.2|0
1666914900000|2022-10-27 23:55:00|11568.5|11544.5|11566.7|11542.7|11569.2|11545.2|11563.7|11539.7|0
1666915200000|2022-10-28 00:00:00|11567.6|11543.6|11567.7|11543.7|11570|11546|11563.7|11539.7|0
1666915500000|2022-10-28 00:05:00|11567.5|11543.5|11564.5|11540.5|11569.7|11545.7|11562.5|11538.5|0
1666915800000|2022-10-28 00:10:00|11564.2|11540.2|11563.6|11539.6|11566.6|11542.6|11559.2|11535.2|0
1666916100000|2022-10-28 00:15:00|11563.4|11539.4|11562.2|11538.2|11568.6|11544.6|11562.2|11538.2|0
1666916400000|2022-10-28 00:20:00|11561.9|11537.9|11565.1|11541.1|11565.8|11541.8|11561|11537|0
1666916700000|2022-10-28 00:25:00|11564.9|11540.9|11566.5|11542.5|11567.9|11543.9|11563.3|11539.3|0
1666917000000|2022-10-28 00:30:00|11566.2|11542.2|11572.8|11548.8|11573.5|11549.5|11564.2|11540.2|0
1666917300000|2022-10-28 00:35:00|11572.7|11548.7|11575.8|11551.8|11578.8|11554.8|11571|11547|0
1666917600000|2022-10-28 00:40:00|11575.4|11551.4|11570.8|11546.8|11575.4|11551.4|11570.1|11546.1|0
1666917900000|2022-10-28 00:45:00|11571|11547|11573.3|11549.3|11573.8|11549.8|11567.2|11543.2|0
1666918200000|2022-10-28 00:50:00|11573.1|11549.1|11582|11558|11582.4|11558.4|11572|11548|0
1666918500000|2022-10-28 00:55:00|11582.7|11558.7|11589.5|11565.5|11595.6|11571.6|11581.3|11557.3|0
1666918800000|2022-10-28 01:00:00|11589.9|11565.9|11571|11561|11597|11587|11529|11519|3940
1666919100000|2022-10-28 01:05:00|11570.5|11560.5|11550|11540|11570.5|11560.5|11543.5|11533.5|1813
1666919400000|2022-10-28 01:10:00|11549.5|11539.5|11557|11547|11574|11564|11548|11538|2272
1666919700000|2022-10-28 01:15:00|11556.5|11546.5|11563.5|11553.5|11581|11571|11531.5|11521.5|3910
1666920000000|2022-10-28 01:20:00|11563|11553|11555|11545|11566.5|11556.5|11537|11527|2476
1666920300000|2022-10-28 01:25:00|11555.5|11545.5|11587.5|11577.5|11590.5|11580.5|11555|11545|3494
1666920600000|2022-10-28 01:30:00|11582|11572|11503.5|11493.5|11603.5|11593.5|11496.5|11486.5|29097
1666920900000|2022-10-28 01:35:00|11502.5|11492.5|11524|11514|11527|11517|11472|11462|13917
1666921200000|2022-10-28 01:40:00|11524.5|11514.5|11576|11566|11584.5|11574.5|11521|11511|15182
1666921500000|2022-10-28 01:45:00|11576.5|11566.5|11565|11555|11605|11595|11562|11552|10101
1666921800000|2022-10-28 01:50:00|11566|11556|11569|11559|11607|11597|11553|11543|11228
1666922100000|2022-10-28 01:55:00|11570|11560|11577|11567|11596|11586|11569|11559|8644
1666922400000|2022-10-28 02:00:00|11578|11568|11545|11535|11613|11603|11544|11534|9885
1666922700000|2022-10-28 02:05:00|11546|11536|11555|11545|11558|11548|11518|11508|7961
1666923000000|2022-10-28 02:10:00|11554|11544|11548|11538|11602|11592|11548|11538|7682
1666923300000|2022-10-28 02:15:00|11547|11537|11585|11575|11586|11576|11546|11536|5031
1666923600000|2022-10-28 02:20:00|11584|11574|11559|11549|11587|11577|11558|11548|3742
1666923900000|2022-10-28 02:25:00|11557|11547|11523|11513|11557|11547|11513|11503|3566
1666924200000|2022-10-28 02:30:00|11520|11510|11530|11520|11546|11536|11520|11510|4814
1666924500000|2022-10-28 02:35:00|11528|11518|11500|11490|11539|11529|11494|11484|4181
1666924800000|2022-10-28 02:40:00|11499|11489|11514|11504|11532|11522|11489|11479|4734
1666925100000|2022-10-28 02:45:00|11513|11503|11496|11486|11518|11508|11485|11475|4076
1666925400000|2022-10-28 02:50:00|11494|11484|11523|11513|11538|11528|11487|11477|4333
1666925700000|2022-10-28 02:55:00|11518|11508|11504|11494|11535|11525|11495|11485|4200
1666926000000|2022-10-28 03:00:00|11503|11493|11497|11487|11520|11510|11487|11477|3743
1666926300000|2022-10-28 03:05:00|11495|11485|11535|11525|11544|11534|11485|11475|3803
1666926600000|2022-10-28 03:10:00|11536|11526|11527|11517|11561|11551|11524|11514|3774
1666926900000|2022-10-28 03:15:00|11526|11516|11508|11498|11526|11516|11503|11493|3768
1666927200000|2022-10-28 03:20:00|11507|11497|11504|11494|11513|11503|11495|11485|1930
1666927500000|2022-10-28 03:25:00|11506|11496|11498|11488|11520|11510|11494|11484|2845
1666927800000|2022-10-28 03:30:00|11495|11485|11502|11492|11508|11498|11495|11485|618
1666928100000|2022-10-28 03:35:00|11501|11491|11502|11492|11506|11496|11496|11486|678
1666928400000|2022-10-28 03:40:00|11501|11491|11514|11504|11519|11509|11501|11491|1339
1666928700000|2022-10-28 03:45:00|11515|11505|11507|11497|11517|11507|11506|11496|1034
1666929000000|2022-10-28 03:50:00|11506|11496|11504|11494|11508|11498|11501|11491|889
1666929300000|2022-10-28 03:55:00|11503|11493|11503|11493|11505|11495|11500|11490|1147
1666929600000|2022-10-28 04:00:00|11502|11492|11509|11499|11509|11499|11501|11491|522
1666929900000|2022-10-28 04:05:00|11510|11500|11507|11497|11510|11500|11504|11494|925
1666930200000|2022-10-28 04:10:00|11506|11496|11507|11497|11508|11498|11506|11496|313
1666930500000|2022-10-28 04:15:00|11508|11498|11499|11489|11508|11498|11498|11488|577
1666930800000|2022-10-28 04:20:00|11498|11488|11491|11481|11498|11488|11491|11481|469
1666931100000|2022-10-28 04:25:00|11492|11482|11491|11481|11493|11483|11489|11479|442
1666931400000|2022-10-28 04:30:00|11492|11482|11491|11481|11493|11483|11489|11479|256
1666931700000|2022-10-28 04:35:00|11490|11480|11491|11481|11491|11481|11487|11477|394
1666932000000|2022-10-28 04:40:00|11492|11482|11494|11484|11496|11486|11491|11481|564
1666932300000|2022-10-28 04:45:00|11495|11485|11492|11482|11495|11485|11490|11480|616
1666932600000|2022-10-28 04:50:00|11493|11483|11489|11479|11493|11483|11489|11479|257
1666932900000|2022-10-28 04:55:00|11488|11478|11488|11478|11489|11479|11485|11475|486
1666933200000|2022-10-28 05:00:00|11485|11475|11479|11469|11491|11481|11468|11458|5408
1666933500000|2022-10-28 05:05:00|11478|11468|11439|11429|11481|11471|11433|11423|3880
1666933800000|2022-10-28 05:10:00|11438|11428|11459|11449|11460|11450|11430|11420|4439
1666934100000|2022-10-28 05:15:00|11457|11447|11433|11423|11460|11450|11433|11423|2262
1666934400000|2022-10-28 05:20:00|11432|11422|11422|11412|11433|11423|11402|11392|4053
1666934700000|2022-10-28 05:25:00|11423|11413|11389|11379|11434|11424|11388|11378|3831
1666935000000|2022-10-28 05:30:00|11390|11380|11410|11400|11418|11408|11390|11380|4881
1666935300000|2022-10-28 05:35:00|11408|11398|11383|11373|11423|11413|11382|11372|4864
1666935600000|2022-10-28 05:40:00|11382|11372|11375|11365|11392|11382|11364|11354|5005
1666935900000|2022-10-28 05:45:00|11374|11364|11365|11355|11394|11384|11360|11350|6983
1666936200000|2022-10-28 05:50:00|11363|11353|11392|11382|11397|11387|11363|11353|5034
1666936500000|2022-10-28 05:55:00|11393|11383|11397|11387|11418|11408|11391|11381|6177
1666936800000|2022-10-28 06:00:00|11398|11388|11418|11408|11432|11422|11390|11380|4856
1666937100000|2022-10-28 06:05:00|11419|11409|11401|11391|11435|11425|11397|11387|3663
1666937400000|2022-10-28 06:10:00|11402|11392|11379|11369|11406|11396|11367|11357|3337
1666937700000|2022-10-28 06:15:00|11380|11370|11360|11350|11383|11373|11355|11345|5691
1666938000000|2022-10-28 06:20:00|11361|11351|11386|11376|11388|11378|11354|11344|3707
1666938300000|2022-10-28 06:25:00|11385|11375|11378|11368|11393|11383|11366|11356|3173
1666938600000|2022-10-28 06:30:00|11379|11369|11344|11334|11384|11374|11340|11330|5430
1666938900000|2022-10-28 06:35:00|11345|11335|11373|11363|11395|11385|11345|11335|6843
1666939200000|2022-10-28 06:40:00|11372|11362|11367|11357|11383|11373|11342|11332|5911
1666939500000|2022-10-28 06:45:00|11366|11356|11361|11351|11369|11359|11349|11339|5558
1666939800000|2022-10-28 06:50:00|11362|11352|11370|11360|11380|11370|11356|11346|6225
1666940100000|2022-10-28 06:55:00|11373|11363|11370|11360|11377|11367|11361|11351|7093
1666940400000|2022-10-28 07:00:00|11371|11358|11369|11358|11377|11366|11367|11355|3362
1666940700000|2022-10-28 07:05:00|11370|11359|11361|11349|11374|11363|11358|11347|3352
1666941000000|2022-10-28 07:10:00|11360|11348|11362|11351|11366|11354|11350|11339|3380
1666941300000|2022-10-28 07:15:00|11361|11350|11357|11346|11363|11352|11354|11343|824
1666941600000|2022-10-28 07:20:00|11356|11345|11356|11345|11359|11348|11349|11337|1268
1666941900000|2022-10-28 07:25:00|11355|11344|11359|11348|11362|11351|11354|11343|545
1666942200000|2022-10-28 07:30:00|11360|11347|11366|11355|11367|11355|11358|11347|803
1666942500000|2022-10-28 07:35:00|11365|11354|11372|11361|11373|11362|11365|11354|858
1666942800000|2022-10-28 07:40:00|11371|11360|11370|11359|11378|11367|11368|11356|862
1666943100000|2022-10-28 07:45:00|11369|11358|11368|11357|11372|11361|11361|11349|600
1666943400000|2022-10-28 07:50:00|11367|11356|11372|11361|11374|11362|11367|11356|793
1666943700000|2022-10-28 07:55:00|11371|11360|11374|11363|11377|11366|11369|11358|1005
1666944000000|2022-10-28 08:00:00|11373|11362|11357|11346|11374|11363|11356|11344|1211
1666944300000|2022-10-28 08:05:00|11358|11347|11365|11354|11368|11356|11357|11347|1369
1666944600000|2022-10-28 08:10:00|11366|11353|11364|11353|11371|11360|11358|11347|1236
1666944900000|2022-10-28 08:15:00|11363|11352|11361|11350|11376|11364|11361|11349|1322
1666945200000|2022-10-28 08:20:00|11360|11349|11359|11348|11363|11352|11357|11346|686
1666945500000|2022-10-28 08:25:00|11360|11347|11354|11342|11364|11353|11351|11340|2127
1666945800000|2022-10-28 08:30:00|11358.5|11334.5|11359.1|11335.1|11365.8|11341.8|11356.2|11332.2|0
1666946100000|2022-10-28 08:35:00|11358.9|11334.9|11359.1|11335.1|11363.3|11339.3|11357.8|11333.8|693
1666946400000|2022-10-28 08:40:00|11359.5|11335.5|11362.6|11338.6|11364.9|11340.9|11359.1|11335.1|0
1666946700000|2022-10-28 08:45:00|11362.9|11338.9|11370.4|11346.4|11372.2|11348.2|11362|11338|0
1666947000000|2022-10-28 08:50:00|11370.8|11346.8|11346.3|11322.3|11373.9|11349.9|11344.7|11320.7|0
1666947300000|2022-10-28 08:55:00|11345.8|11321.8|11345|11321|11348.5|11324.5|11341.8|11317.8|0
1666947600000|2022-10-28 09:00:00|11345.4|11321.4|11366|11355|11374|11363|11345.4|11321.4|215
1666947900000|2022-10-28 09:05:00|11365|11354|11362|11350|11366|11354|11362|11350|131
1666948200000|2022-10-28 09:10:00|11361|11351|11372|11361|11374|11363|11361|11351|278
1666948500000|2022-10-28 09:15:00|11371|11360|11371|11359|11371|11360|11366|11354|164
1666948800000|2022-10-28 09:20:00|11370|11360|11378|11366|11380|11369|11370|11358|189
1666949100000|2022-10-28 09:25:00|11377|11367|11373|11361|11380|11369|11372|11361|106
1666949400000|2022-10-28 09:30:00|11374|11362|11373|11361|11376|11364|11372|11361|99
1666949700000|2022-10-28 09:35:00|11374|11362|11367|11355|11375|11363|11366|11354|303
1666950000000|2022-10-28 09:40:00|11366|11356|11368|11357|11371|11360|11366|11356|118
1666950300000|2022-10-28 09:45:00|11369|11358|11375|11363|11376|11364|11369|11358|284
1666950600000|2022-10-28 09:50:00|11376|11364|11376|11365|11379|11368|11375|11363|211
1666950900000|2022-10-28 09:55:00|11377|11366|11380|11369|11381|11370|11375|11364|165
1666951200000|2022-10-28 10:00:00|11379|11368|11377|11365|11383|11371|11376|11365|186
1666951500000|2022-10-28 10:05:00|11376|11364|11371|11360|11376|11364|11368|11357|563
1666951800000|2022-10-28 10:10:00|11372|11361|11375|11364|11376|11365|11371|11359|96
1666952100000|2022-10-28 10:15:00|11376|11365|11376|11365|11378|11366|11374|11363|88
1666952400000|2022-10-28 10:20:00|11377|11366|11380|11369|11381|11370|11377|11365|97
1666952700000|2022-10-28 10:25:00|11379|11368|11381|11369|11382|11370|11379|11368|19
1666953000000|2022-10-28 10:30:00|11380|11368|11385|11374|11386|11374|11378|11367|133
1666953300000|2022-10-28 10:35:00|11386|11375|11385|11374|11387|11376|11385|11374|149
1666953600000|2022-10-28 10:40:00|11386|11373|11382|11371|11386|11375|11381|11370|209
1666953900000|2022-10-28 10:45:00|11383|11372|11382|11370|11384|11373|11380|11369|71
1666954200000|2022-10-28 10:50:00|11381|11369|11382|11371|11383|11372|11380|11369|94
1666954500000|2022-10-28 10:55:00|11383|11372|11386|11374|11386|11375|11382|11372|118
1666954800000|2022-10-28 11:00:00|11387|11375|11386|11375|11388|11377|11386|11374|82
1666955100000|2022-10-28 11:05:00|11387|11376|11386|11375|11388|11376|11382|11370|207
1666955400000|2022-10-28 11:10:00|11387|11376|11388|11377|11389|11378|11387|11376|98
1666955700000|2022-10-28 11:15:00|11389|11376|11394|11382|11395|11384|11387|11376|209
1666956000000|2022-10-28 11:20:00|11395|11383|11400|11389|11401|11390|11393|11382|201
1666956300000|2022-10-28 11:25:00|11399|11388|11403|11392|11403|11392|11399|11388|240
1666956600000|2022-10-28 11:30:00|11402|11391|11396|11385|11402|11391|11395|11384|245
1666956900000|2022-10-28 11:35:00|11395|11384|11385|11374|11401|11390|11384|11373|421
1666957200000|2022-10-28 11:40:00|11384|11373|11382|11371|11385|11374|11381|11370|95
1666957500000|2022-10-28 11:45:00|11383|11372|11384|11372|11386|11375|11382|11371|118
1666957800000|2022-10-28 11:50:00|11383|11371|11382|11371|11385|11374|11379|11368|193
1666958100000|2022-10-28 11:55:00|11383|11372|11379|11368|11383|11372|11379|11368|202
1666958400000|2022-10-28 12:00:00|11380|11369|11386|11375|11386|11375|11378|11367|308
1666958700000|2022-10-28 12:05:00|11385|11374|11378|11367|11385|11374|11375|11364|285
1666959000000|2022-10-28 12:10:00|11379|11368|11374|11363|11379|11368|11374|11363|195
1666959300000|2022-10-28 12:15:00|11375|11364|11376|11365|11377|11366|11371|11360|253
1666959600000|2022-10-28 12:20:00|11377|11366|11373|11362|11377|11366|11372|11361|227
1666959900000|2022-10-28 12:25:00|11374|11363|11369|11357|11374|11363|11367|11356|246
1666960200000|2022-10-28 12:30:00|11368|11356|11383|11372|11399|11387|11360|11348|1584
1666960500000|2022-10-28 12:35:00|11382|11371|11374|11363|11382|11371|11371|11360|312
1666960800000|2022-10-28 12:40:00|11375|11364|11370|11358|11375|11364|11366|11355|292
1666961100000|2022-10-28 12:45:00|11369|11359|11367|11355|11371|11360|11361|11350|481
1666961400000|2022-10-28 12:50:00|11366|11354|11371|11360|11373|11362|11365|11353|199
1666961700000|2022-10-28 12:55:00|11370|11359|11371|11360|11374|11363|11367|11356|346
1666962000000|2022-10-28 13:00:00|11370|11359|11374|11362|11375|11364|11368|11357|299
1666962300000|2022-10-28 13:05:00|11373|11363|11375|11364|11380|11369|11373|11363|287
1666962600000|2022-10-28 13:10:00|11376|11363|11373|11362|11380|11368|11373|11362|215
1666962900000|2022-10-28 13:15:00|11374|11363|11368|11357|11374|11363|11366|11355|302
1666963200000|2022-10-28 13:20:00|11367|11356|11367|11356|11369|11358|11365|11354|197
1666963500000|2022-10-28 13:25:00|11368|11357|11367|11355|11373|11362|11366|11355|322
1666963800000|2022-10-28 13:30:00|11368|11357|11370|11359|11380|11369|11361|11349|1609
1666964100000|2022-10-28 13:35:00|11373|11361|11376|11365|11379|11368|11367|11356|931
1666964400000|2022-10-28 13:40:00|11377|11366|11367|11356|11380|11368|11365|11354|1149
1666964700000|2022-10-28 13:45:00|11366|11355|11362|11351|11371|11359|11361|11350|1042
1666965000000|2022-10-28 13:50:00|11361|11350|11361|11350|11364|11353|11356|11344|925
1666965300000|2022-10-28 13:55:00|11360|11349|11354|11342|11367|11356|11354|11342|692
1666965600000|2022-10-28 14:00:00|11356|11343|11356|11345|11368|11357|11348|11337|1112
1666965900000|2022-10-28 14:05:00|11357|11346|11353|11342|11364|11353|11351|11340|679
1666966200000|2022-10-28 14:10:00|11354|11343|11346|11335|11355|11344|11337|11325|860
1666966500000|2022-10-28 14:15:00|11347|11336|11351|11340|11354|11343|11343|11332|759
1666966800000|2022-10-28 14:20:00|11350|11339|11351|11340|11355|11344|11347|11336|453
1666967100000|2022-10-28 14:25:00|11352|11341|11363|11351|11366|11354|11351|11340|702
1666967400000|2022-10-28 14:30:00|11362|11352|11358|11347|11366|11355|11358|11347|445
1666967700000|2022-10-28 14:35:00|11357|11346|11357|11345|11359|11348|11352|11340|256
1666968000000|2022-10-28 14:40:00|11356|11346|11356|11345|11358|11347|11351|11340|354
1666968300000|2022-10-28 14:45:00|11355|11344|11358|11347|11364|11352|11355|11343|292
1666968600000|2022-10-28 14:50:00|11359|11346|11355|11343|11359|11348|11350|11339|263
1666968900000|2022-10-28 14:55:00|11354|11344|11354|11343|11358|11347|11351|11340|221
1666969200000|2022-10-28 15:00:00|11355|11344|11359|11348|11361|11349|11355|11344|252
1666969500000|2022-10-28 15:05:00|11360|11347|11362|11351|11363|11352|11352|11340|345
1666969800000|2022-10-28 15:10:00|11363|11352|11374|11362|11376|11365|11362|11351|334
1666970100000|2022-10-28 15:15:00|11373|11363|11375|11363|11376|11365|11370|11359|273
1666970400000|2022-10-28 15:20:00|11374|11364|11376|11365|11380|11368|11373|11362|450
1666970700000|2022-10-28 15:25:00|11377|11366|11364|11353|11377|11366|11362|11351|224
1666971000000|2022-10-28 15:30:00|11363|11352|11362|11350|11367|11356|11360|11349|299
1666971300000|2022-10-28 15:35:00|11361|11351|11363|11352|11364|11353|11359|11348|266
1666971600000|2022-10-28 15:40:00|11364|11353|11366|11354|11367|11356|11362|11351|247
1666971900000|2022-10-28 15:45:00|11365|11355|11365|11354|11369|11358|11364|11353|165
1666972200000|2022-10-28 15:50:00|11364|11353|11364|11353|11366|11355|11362|11351|170
1666972500000|2022-10-28 15:55:00|11365|11354|11366|11355|11371|11359|11365|11354|170
1666972800000|2022-10-28 16:00:00|11367|11356|11363|11352|11371|11359|11363|11352|84
1666973100000|2022-10-28 16:05:00|11364|11353|11362|11351|11364|11353|11361|11350|136
1666973400000|2022-10-28 16:10:00|11361|11350|11363|11352|11363|11352|11360|11348|165
1666973700000|2022-10-28 16:15:00|11364|11353|11366|11354|11368|11357|11364|11352|223
1666974000000|2022-10-28 16:20:00|11365|11355|11370|11359|11371|11360|11365|11355|90
1666974300000|2022-10-28 16:25:00|11369|11358|11374|11363|11375|11364|11368|11357|161
1666974600000|2022-10-28 16:30:00|11375|11364|11380|11369|11381|11370|11374|11363|120
1666974900000|2022-10-28 16:35:00|11379|11368|11375|11363|11379|11368|11374|11363|178
1666975200000|2022-10-28 16:40:00|11374|11364|11378|11366|11378|11366|11370|11359|135
1666975500000|2022-10-28 16:45:00|11377|11365|11382|11370|11383|11372|11373|11362|162
1666975800000|2022-10-28 16:50:00|11381|11369|11379|11368|11382|11371|11378|11367|266
1666976100000|2022-10-28 16:55:00|11380|11369|11384|11373|11385|11374|11378|11367|742
1666976400000|2022-10-28 17:00:00|11383|11372|11386|11375|11387|11376|11383|11372|81
1666976700000|2022-10-28 17:05:00|11387|11376|11395|11384|11396|11385|11387|11376|588
1666977000000|2022-10-28 17:10:00|11396|11385|11396|11384|11396|11385|11394|11383|104
1666977300000|2022-10-28 17:15:00|11397|11385|11393|11381|11397|11385|11391|11380|95
1666977600000|2022-10-28 17:20:00|11392|11382|11392|11380|11394|11382|11389|11378|242
1666977900000|2022-10-28 17:25:00|11391|11381|11387|11376|11391|11381|11387|11376|64
1666978200000|2022-10-28 17:30:00|11388|11377|11390|11378|11391|11380|11386|11375|86
1666978500000|2022-10-28 17:35:00|11389|11379|11392|11381|11392|11381|11388|11377|89
1666978800000|2022-10-28 17:40:00|11391|11380|11387|11376|11391|11380|11386|11375|63
1666979100000|2022-10-28 17:45:00|11388|11377|11387|11376|11391|11380|11387|11376|114
1666979400000|2022-10-28 17:50:00|11388|11377|11388|11376|11389|11378|11387|11376|60
1666979700000|2022-10-28 17:55:00|11387|11377|11384|11372|11389|11378|11384|11372|153
1666980000000|2022-10-28 18:00:00|11383|11373|11384|11373|11386|11375|11382|11371|195
1666980300000|2022-10-28 18:05:00|11385|11372|11387|11376|11389|11378|11384|11372|146
1666980600000|2022-10-28 18:10:00|11386|11375|11389|11378|11389|11378|11386|11374|136
1666980900000|2022-10-28 18:15:00|11388|11377|11391|11380|11392|11381|11388|11377|42
1666981200000|2022-10-28 18:20:00|11390|11379|11391|11380|11391|11380|11389|11378|85
1666981500000|2022-10-28 18:25:00|11390|11379|11390|11378|11392|11381|11389|11378|90
1666981800000|2022-10-28 18:30:00|11389|11379|11394|11382|11394|11383|11388|11376|62
1666982100000|2022-10-28 18:35:00|11393|11383|11396|11384|11397|11386|11393|11382|83
1666982400000|2022-10-28 18:40:00|11395|11385|11398.5|11388.5|11400|11389|11394|11383|121
1666982700000|2022-10-28 18:45:00|11399|11389|11399.5|11389.5|11400.5|11390.5|11398.5|11388.5|47
1666983000000|2022-10-28 18:50:00|11400|11390|11399|11389|11400.5|11390.5|11398.5|11388.5|87
1666983300000|2022-10-28 18:55:00|11399.5|11389.5|11404.5|11394.5|11405|11395|11399|11389|305
1666983600000|2022-10-28 19:00:00|11403.5|11393.5|11398.5|11388.5|11403.5|11393.5|11398.5|11388.5|146
1666983900000|2022-10-28 19:05:00|11399|11389|11395.5|11385.5|11399.5|11389.5|11393|11383|329
1666984200000|2022-10-28 19:10:00|11396.5|11386.5|11397.5|11387.5|11398.5|11388.5|11396|11386|70
1666984500000|2022-10-28 19:15:00|11396.5|11386.5|11396.5|11386.5|11397.5|11387.5|11396|11386|70
1666984800000|2022-10-28 19:20:00|11396|11386|11395.5|11385.5|11396.5|11386.5|11394|11384|58
1666985100000|2022-10-28 19:25:00|11394.5|11384.5|11393.5|11383.5|11396.5|11386.5|11393.5|11383.5|94
1666985400000|2022-10-28 19:30:00|11392.5|11382.5|11401.5|11391.5|11401.5|11391.5|11392.5|11382.5|209
1666985700000|2022-10-28 19:35:00|11402|11392|11400.5|11390.5|11402.5|11392.5|11399.5|11389.5|108
1666986000000|2022-10-28 19:40:00|11399.5|11389.5|11394|11384|11399.5|11389.5|11393.5|11383.5|127
1666986300000|2022-10-28 19:45:00|11393.5|11383.5|11393|11383|11395.5|11385.5|11391.5|11381.5|249
1666986600000|2022-10-28 19:50:00|11393.5|11383.5|11400.5|11390.5|11401.5|11391.5|11393|11383|68
1666986900000|2022-10-28 19:55:00|11401|11391|11403.5|11393.5|11405.5|11395.5|11398|11388|110
1666987200000|2022-10-28 20:00:00|11403|11393|11401.5|11391.5|11404.5|11394.5|11400.5|11390.5|53
1666987500000|2022-10-28 20:05:00|11402.5|11392.5|11400.5|11390.5|11403|11393|11400.5|11390.5|67
1666987800000|2022-10-28 20:10:00|11401|11391|11396|11386|11401|11391|11394.5|11384.5|402
1666988100000|2022-10-28 20:15:00|11395.5|11385.5|11399|11389|11400|11390|11395.5|11385.5|50
1666988400000|2022-10-28 20:20:00|11397.5|11387.5|11400|11390|11400.5|11390.5|11397.5|11387.5|25
1666988700000|2022-10-28 20:25:00|11399.5|11389.5|11400|11390|11401|11391|11399|11389|25
1666989000000|2022-10-28 20:30:00|11400.5|11390.5|11398.5|11388.5|11400.5|11390.5|11398|11388|39
1666989300000|2022-10-28 20:35:00|11398|11388|11396.5|11386.5|11398|11388|11396.5|11386.5|59
1666989600000|2022-10-28 20:40:00|11395.5|11385.5|11395|11385|11396.5|11386.5|11394.5|11384.5|112
1666989900000|2022-10-28 20:45:00|11395.5|11385.5|11392|11382|11395.5|11385.5|11391|11381|115
1666990200000|2022-10-28 20:50:00|11392.5|11382.5|11392|11382|11394.5|11384.5|11392|11382|66
1666990500000|2022-10-28 20:55:00|11391.5|11381.5|11391|11381|11392|11382|11383|11373|235
1667167200000|2022-10-30 22:00:00|11368.4|11344.4|11356.8|11332.8|11368.9|11344.9|11355.4|11331.4|0
1667167500000|2022-10-30 22:05:00|11356.3|11332.3|11354.5|11330.5|11356.3|11332.3|11349.7|11325.7|0
1667167800000|2022-10-30 22:10:00|11354.7|11330.7|11355|11331|11356.8|11332.8|11351.6|11327.6|0
1667168100000|2022-10-30 22:15:00|11355.5|11331.5|11363.1|11339.1|11363.1|11339.1|11354.3|11330.3|0
1667168400000|2022-10-30 22:20:00|11362.7|11338.7|11357.3|11333.3|11362.7|11338.7|11355.4|11331.4|0
1667168700000|2022-10-30 22:25:00|11357.5|11333.5|11353.3|11329.3|11357.6|11333.6|11353.1|11329.1|0
1667169000000|2022-10-30 22:30:00|11353.5|11329.5|11353.4|11329.4|11356.3|11332.3|11352.5|11328.5|0
1667169300000|2022-10-30 22:35:00|11352.6|11328.6|11355|11331|11355|11331|11352.5|11328.5|0
1667169600000|2022-10-30 22:40:00|11355.2|11331.2|11352.8|11328.8|11359|11335|11351.9|11327.9|0
1667169900000|2022-10-30 22:45:00|11352.6|11328.6|11357.3|11333.3|11362.8|11338.8|11352.3|11328.3|0
1667170200000|2022-10-30 22:50:00|11357.5|11333.5|11357.8|11333.8|11361.3|11337.3|11356.9|11332.9|0
1667170500000|2022-10-30 22:55:00|11357.4|11333.4|11358.3|11334.3|11358.8|11334.8|11355.9|11331.9|0
1667170800000|2022-10-30 23:00:00|11358.5|11334.5|11359.7|11335.7|11362.5|11338.5|11356.9|11332.9|0
1667171100000|2022-10-30 23:05:00|11359.9|11335.9|11360.6|11336.6|11364|11340|11359|11335|0
1667171400000|2022-10-30 23:10:00|11360.9|11336.9|11362.5|11338.5|11362.5|11338.5|11357.8|11333.8|0
1667171700000|2022-10-30 23:15:00|11362.3|11338.3|11359.6|11335.6|11364.9|11340.9|11358.3|11334.3|0
1667172000000|2022-10-30 23:20:00|11372.5|11348.5|11380.9|11356.9|11383.3|11359.3|11372.5|11348.5|0
1667172300000|2022-10-30 23:25:00|11381.3|11357.3|11402.8|11378.8|11405.7|11381.7|11380.9|11356.9|0
1667172600000|2022-10-30 23:30:00|11403.3|11379.3|11404.7|11380.7|11405.7|11381.7|11401.4|11377.4|0
1667172900000|2022-10-30 23:35:00|11404.3|11380.3|11406.9|11382.9|11408.3|11384.3|11403|11379|0
1667173200000|2022-10-30 23:40:00|11406.6|11382.6|11401.2|11377.2|11407.3|11383.3|11400.5|11376.5|0
1667173500000|2022-10-30 23:45:00|11400.8|11376.8|11399.3|11375.3|11402.1|11378.1|11398.8|11374.8|0
1667173800000|2022-10-30 23:50:00|11399.5|11375.5|11400.7|11376.7|11402.1|11378.1|11398.4|11374.4|0
1667174100000|2022-10-30 23:55:00|11401.1|11377.1|11399.3|11375.3|11401.2|11377.2|11398.4|11374.4|0
1667174400000|2022-10-31 00:00:00|11399.7|11375.7|11402.1|11378.1|11403.3|11379.3|11399.3|11375.3|0
1667174700000|2022-10-31 00:05:00|11401.9|11377.9|11401.4|11377.4|11405|11381|11400.8|11376.8|0
1667175000000|2022-10-31 00:10:00|11401.6|11377.6|11399.4|11375.4|11403.8|11379.8|11398|11374|0
1667175300000|2022-10-31 00:15:00|11399.9|11375.9|11398.9|11374.9|11401.3|11377.3|11398.9|11374.9|0
1667175600000|2022-10-31 00:20:00|11398.7|11374.7|11393.6|11369.6|11398.7|11374.7|11392.9|11368.9|0
1667175900000|2022-10-31 00:25:00|11393.4|11369.4|11395.5|11371.5|11395.5|11371.5|11391.9|11367.9|0
1667176200000|2022-10-31 00:30:00|11395.1|11371.1|11392.3|11368.3|11396.2|11372.2|11392.1|11368.1|0
1667176500000|2022-10-31 00:35:00|11392.5|11368.5|11389.5|11365.5|11392.7|11368.7|11388.5|11364.5|0
1667176800000|2022-10-31 00:40:00|11389|11365|11387.4|11363.4|11390.1|11366.1|11387.4|11363.4|0
1667177100000|2022-10-31 00:45:00|11387.3|11363.3|11386.3|11362.3|11387.3|11363.3|11381.5|11357.5|0
1667177400000|2022-10-31 00:50:00|11386.7|11362.7|11388.8|11364.8|11388.8|11364.8|11384.7|11360.7|0
1667177700000|2022-10-31 00:55:00|11389.3|11365.3|11383.9|11359.9|11389.7|11365.7|11383|11359|0
1667178000000|2022-10-31 01:00:00|11376.5|11366.5|11320.5|11310.5|11377|11367|11318|11308|4436
1667178300000|2022-10-31 01:05:00|11319|11309|11277.5|11267.5|11321.5|11311.5|11276|11266|5008
1667178600000|2022-10-31 01:10:00|11277|11267|11274|11264|11281|11271|11255.5|11245.5|3670
1667178900000|2022-10-31 01:15:00|11273.5|11263.5|11257|11247|11285|11275|11244|11234|3967
1667179200000|2022-10-31 01:20:00|11259|11249|11235|11225|11268|11258|11221|11211|4617
1667179500000|2022-10-31 01:25:00|11235.5|11225.5|11192.5|11182.5|11256|11246|11192.5|11182.5|5660
1667179800000|2022-10-31 01:30:00|11195|11185|11233.5|11223.5|11290|11280|11195|11185|35028
1667180100000|2022-10-31 01:35:00|11233|11223|11256.5|11246.5|11303|11293|11221|11211|12788
1667180400000|2022-10-31 01:40:00|11255.5|11245.5|11279.5|11269.5|11295.5|11285.5|11228|11218|11436
1667180700000|2022-10-31 01:45:00|11281|11271|11281|11271|11323|11313|11276|11266|9568
1667181000000|2022-10-31 01:50:00|11280.5|11270.5|11358|11348|11361.5|11351.5|11277|11267|10179
1667181300000|2022-10-31 01:55:00|11357.5|11347.5|11329.5|11319.5|11360|11350|11311.5|11301.5|6183
1667181600000|2022-10-31 02:00:00|11328|11318|11296.5|11286.5|11353.5|11343.5|11296.5|11286.5|6991
1667181900000|2022-10-31 02:05:00|11295.5|11285.5|11259|11249|11299|11289|11248|11238|7744
1667182200000|2022-10-31 02:10:00|11258.5|11248.5|11232|11222|11262.5|11252.5|11191|11181|14492
1667182500000|2022-10-31 02:15:00|11231.5|11221.5|11219.9|11209.9|11252|11242|11211.9|11201.9|3641
1667182800000|2022-10-31 02:20:00|11219.4|11209.4|11248.9|11238.9|11254.9|11244.9|11205.9|11195.9|5127
1667183100000|2022-10-31 02:25:00|11249.4|11239.4|11245.9|11235.9|11276.9|11266.9|11224.9|11214.9|3933
1667183400000|2022-10-31 02:30:00|11246.4|11236.4|11336.4|11326.4|11343.4|11333.4|11241.9|11231.9|5634
1667183700000|2022-10-31 02:35:00|11335.4|11325.4|11327.9|11317.9|11357.4|11347.4|11310.9|11300.9|4943
1667184000000|2022-10-31 02:40:00|11328.4|11318.4|11295.4|11285.4|11344.9|11334.9|11292.9|11282.9|5161
1667184300000|2022-10-31 02:45:00|11294.9|11284.9|11338.9|11328.9|11338.9|11328.9|11285.9|11275.9|3871
1667184600000|2022-10-31 02:50:00|11339.9|11329.9|11315.9|11305.9|11342.9|11332.9|11298.9|11288.9|2553
1667184900000|2022-10-31 02:55:00|11313.9|11303.9|11313.9|11303.9|11314.9|11304.9|11289.9|11279.9|2010
1667185200000|2022-10-31 03:00:00|11312.9|11302.9|11323.9|11313.9|11326.9|11316.9|11288.9|11278.9|2702
1667185500000|2022-10-31 03:05:00|11322.9|11312.9|11336.9|11326.9|11339.9|11329.9|11314.9|11304.9|2692
1667185800000|2022-10-31 03:10:00|11337.9|11327.9|11382.9|11372.9|11391.9|11381.9|11337.9|11327.9|4600
1667186100000|2022-10-31 03:15:00|11381.9|11371.9|11331.9|11321.9|11384.9|11374.9|11331.9|11321.9|3193
1667186400000|2022-10-31 03:20:00|11333.9|11323.9|11311.9|11301.9|11334.9|11324.9|11301.9|11291.9|2720
1667186700000|2022-10-31 03:25:00|11309.9|11299.9|11309.9|11299.9|11320.9|11310.9|11299.9|11289.9|2041
1667187000000|2022-10-31 03:30:00|11310.9|11300.9|11311.9|11301.9|11320.9|11310.9|11305.9|11295.9|591
1667187300000|2022-10-31 03:35:00|11312.9|11302.9|11307.9|11297.9|11314.9|11304.9|11301.9|11291.9|385
1667187600000|2022-10-31 03:40:00|11308.9|11298.9|11308.9|11298.9|11314.9|11304.9|11302.9|11292.9|594
1667187900000|2022-10-31 03:45:00|11306.9|11296.9|11314.9|11304.9|11316.9|11306.9|11306.9|11296.9|439
1667188200000|2022-10-31 03:50:00|11315.9|11305.9|11318.9|11308.9|11318.9|11308.9|11311.9|11301.9|417
1667188500000|2022-10-31 03:55:00|11319.9|11309.9|11316.9|11306.9|11323.9|11313.9|11316.9|11306.9|630
1667188800000|2022-10-31 04:00:00|11317.9|11307.9|11314.9|11304.9|11317.9|11307.9|11314.9|11304.9|371
1667189100000|2022-10-31 04:05:00|11315.9|11305.9|11310.9|11300.9|11316.9|11306.9|11310.9|11300.9|256
1667189400000|2022-10-31 04:10:00|11311.9|11301.9|11304.9|11294.9|11312.9|11302.9|11303.9|11293.9|345
1667189700000|2022-10-31 04:15:00|11305.9|11295.9|11302.9|11292.9|11305.9|11295.9|11302.9|11292.9|300
1667190000000|2022-10-31 04:20:00|11303.9|11293.9|11299.9|11289.9|11304.9|11294.9|11299.9|11289.9|247
1667190300000|2022-10-31 04:25:00|11298.9|11288.9|11297.9|11287.9|11300.9|11290.9|11297.9|11287.9|235
1667190600000|2022-10-31 04:30:00|11298.9|11288.9|11291.9|11281.9|11299.9|11289.9|11290.9|11280.9|697
1667190900000|2022-10-31 04:35:00|11292.9|11282.9|11292.9|11282.9|11294.9|11284.9|11291.9|11281.9|294
1667191200000|2022-10-31 04:40:00|11291.9|11281.9|11291.9|11281.9|11295.9|11285.9|11289.9|11279.9|321
1667191500000|2022-10-31 04:45:00|11292.9|11282.9|11291.9|11281.9|11294.9|11284.9|11290.9|11280.9|187
1667191800000|2022-10-31 04:50:00|11292.9|11282.9|11292.9|11282.9|11293.9|11283.9|11289.9|11279.9|227
1667192100000|2022-10-31 04:55:00|11293.9|11283.9|11298.9|11288.9|11298.9|11288.9|11292.9|11282.9|390
1667192400000|2022-10-31 05:00:00|11296.9|11286.9|11281.9|11271.9|11313.9|11303.9|11277.9|11267.9|5776
1667192700000|2022-10-31 05:05:00|11285.9|11275.9|11312.9|11302.9|11336.9|11326.9|11280.9|11270.9|4835
1667193000000|2022-10-31 05:10:00|11310.9|11300.9|11283.9|11273.9|11311.9|11301.9|11283.9|11273.9|2546
1667193300000|2022-10-31 05:15:00|11281.9|11271.9|11284.9|11274.9|11290.9|11280.9|11271.9|11261.9|3090
1667193600000|2022-10-31 05:20:00|11285.9|11275.9|11259.9|11249.9|11292.9|11282.9|11256.9|11246.9|4243
1667193900000|2022-10-31 05:25:00|11260.9|11250.9|11266.9|11256.9|11276.9|11266.9|11258.9|11248.9|1970
1667194200000|2022-10-31 05:30:00|11265.9|11255.9|11296.9|11286.9|11299.9|11289.9|11260.9|11250.9|3173
1667194500000|2022-10-31 05:35:00|11295.9|11285.9|11258.9|11248.9|11298.9|11288.9|11258.9|11248.9|2202
1667194800000|2022-10-31 05:40:00|11259.9|11249.9|11245.9|11235.9|11264.9|11254.9|11244.9|11234.9|3053
1667195100000|2022-10-31 05:45:00|11244.9|11234.9|11221.9|11211.9|11246.9|11236.9|11218.9|11208.9|3484
1667195400000|2022-10-31 05:50:00|11220.9|11210.9|11221.9|11211.9|11228.9|11218.9|11209.9|11199.9|3284
1667195700000|2022-10-31 05:55:00|11222.9|11212.9|11223.9|11213.9|11231.9|11221.9|11201.9|11191.9|4911
1667196000000|2022-10-31 06:00:00|11224.9|11214.9|11211.9|11201.9|11242.9|11232.9|11207.9|11197.9|3912
1667196300000|2022-10-31 06:05:00|11210.9|11200.9|11208.9|11198.9|11220.9|11210.9|11204.9|11194.9|2306
1667196600000|2022-10-31 06:10:00|11209.9|11199.9|11196.9|11186.9|11213.9|11203.9|11185.9|11175.9|4292
1667196900000|2022-10-31 06:15:00|11194.9|11184.9|11210.9|11200.9|11226.9|11216.9|11194.9|11184.9|2420
1667197200000|2022-10-31 06:20:00|11212.9|11202.9|11227.9|11217.9|11227.9|11217.9|11196.9|11186.9|2742
1667197500000|2022-10-31 06:25:00|11228.9|11218.9|11229.9|11219.9|11236.9|11226.9|11212.9|11202.9|2100
1667197800000|2022-10-31 06:30:00|11228.9|11218.9|11204.9|11194.9|11228.9|11218.9|11203.9|11193.9|3426
1667198100000|2022-10-31 06:35:00|11203.9|11193.9|11210.9|11200.9|11219.9|11209.9|11192.9|11182.9|3533
1667198400000|2022-10-31 06:40:00|11208.9|11198.9|11198.9|11188.9|11213.9|11203.9|11188.9|11178.9|2526
1667198700000|2022-10-31 06:45:00|11201.9|11191.9|11197.9|11187.9|11215.9|11205.9|11191.9|11181.9|3572
1667199000000|2022-10-31 06:50:00|11200.9|11190.9|11208.9|11198.9|11216.9|11206.9|11193.9|11183.9|4430
1667199300000|2022-10-31 06:55:00|11210.9|11200.9|11201.9|11191.9|11212.9|11202.9|11197.9|11187.9|6182
1667199600000|2022-10-31 07:00:00|11202.9|11192.9|11194.9|11184.9|11208.9|11198.9|11189.9|11179.9|3000
1667199900000|2022-10-31 07:05:00|11193.9|11183.9|11180.9|11170.9|11194.9|11184.9|11170.9|11160.9|2781
1667200200000|2022-10-31 07:10:00|11181.9|11171.9|11178.9|11168.9|11181.9|11171.9|11169.9|11159.9|2258
1667200500000|2022-10-31 07:15:00|11177.9|11167.9|11183.9|11173.9|11184.9|11174.9|11170.9|11160.9|1288
1667200800000|2022-10-31 07:20:00|11181.9|11171.9|11193.9|11183.9|11194.9|11184.9|11177.9|11167.9|879
1667201100000|2022-10-31 07:25:00|11192.9|11182.9|11199.9|11189.9|11200.9|11190.9|11192.9|11182.9|988
1667201400000|2022-10-31 07:30:00|11197.9|11187.9|11190.9|11180.9|11200.9|11190.9|11189.9|11179.9|1088
1667201700000|2022-10-31 07:35:00|11191.9|11181.9|11198.9|11188.9|11199.9|11189.9|11187.9|11177.9|924
1667202000000|2022-10-31 07:40:00|11197.9|11187.9|11194.9|11184.9|11210.9|11200.9|11193.9|11183.9|894
1667202300000|2022-10-31 07:45:00|11197.9|11187.9|11194.9|11184.9|11198.9|11188.9|11192.9|11182.9|364
1667202600000|2022-10-31 07:50:00|11193.9|11183.9|11195.9|11185.9|11200.9|11190.9|11190.9|11180.9|511
1667202900000|2022-10-31 07:55:00|11196.9|11186.9|11184.9|11174.9|11197.9|11187.9|11183.9|11173.9|696
1667203200000|2022-10-31 08:00:00|11185.9|11173.9|11179.9|11168.9|11197.9|11185.9|11177.9|11166.9|653
1667203500000|2022-10-31 08:05:00|11178.9|11167.9|11167.9|11155.9|11178.9|11168.9|11154.9|11143.9|1660
1667203800000|2022-10-31 08:10:00|11168.9|11156.9|11164.9|11152.9|11175.9|11164.9|11161.9|11149.9|1182
1667204100000|2022-10-31 08:15:00|11165.9|11153.9|11164.9|11153.9|11182.9|11171.9|11157.9|11145.9|2028
1667204400000|2022-10-31 08:20:00|11165.9|11152.9|11169.9|11158.9|11176.9|11165.9|11163.9|11152.9|696
1667204700000|2022-10-31 08:25:00|11170.9|11159.9|11160.9|11147.9|11174.9|11163.9|11158.9|11147.9|1229
1667205000000|2022-10-31 08:30:00|11168.4|11144.4|11155.7|11131.7|11168.4|11144.4|11155.6|11131.6|5
1667205300000|2022-10-31 08:35:00|11155.9|11131.9|11156.9|11132.9|11157.9|11133.9|11155|11131|800
1667205600000|2022-10-31 08:40:00|11157.1|11133.1|11157|11133|11157.9|11133.9|11154.1|11130.1|0
1667205900000|2022-10-31 08:45:00|11144.1|11120.1|11140.3|11116.3|11144.4|11120.4|11138.3|11114.3|0
1667206200000|2022-10-31 08:50:00|11140.1|11116.1|11135.5|11111.5|11141.2|11117.2|11134|11110|0
1667206500000|2022-10-31 08:55:00|11135.3|11111.3|11147.6|11123.6|11147.6|11123.6|11135.3|11111.3|0
1667206800000|2022-10-31 09:00:00|11169.9|11150.9|11171.9|11159.9|11181.9|11168.9|11162.9|11148.9|632
1667207100000|2022-10-31 09:05:00|11170.9|11160.9|11171.9|11158.9|11175.9|11164.9|11168.9|11156.9|244
1667207400000|2022-10-31 09:10:00|11170.9|11160.9|11176.9|11165.9|11179.9|11167.9|11168.9|11157.9|100
1667207700000|2022-10-31 09:15:00|11175.9|11164.9|11157.9|11146.9|11175.9|11164.9|11155.9|11144.9|572
1667208000000|2022-10-31 09:20:00|11158.9|11147.9|11167.9|11156.9|11168.9|11156.9|11157.9|11147.9|168
1667208300000|2022-10-31 09:25:00|11166.9|11155.9|11166.9|11154.9|11169.9|11157.9|11164.9|11153.9|55
1667208600000|2022-10-31 09:30:00|11167.9|11155.9|11181.9|11169.9|11182.9|11171.9|11163.9|11152.9|661
1667208900000|2022-10-31 09:35:00|11180.9|11170.9|11181.9|11169.9|11182.9|11171.9|11179.9|11168.9|147
1667209200000|2022-10-31 09:40:00|11180.9|11168.9|11174.9|11162.9|11181.9|11168.9|11173.9|11161.9|74
1667209500000|2022-10-31 09:45:00|11175.9|11163.9|11174.9|11162.9|11177.9|11166.9|11172.9|11161.9|71
1667209800000|2022-10-31 09:50:00|11175.9|11163.9|11176.9|11165.9|11179.9|11167.9|11175.9|11163.9|80
1667210100000|2022-10-31 09:55:00|11177.9|11166.9|11173.9|11161.9|11178.9|11167.9|11172.9|11161.9|68
1667210400000|2022-10-31 10:00:00|11172.9|11160.9|11164.9|11153.9|11173.9|11162.9|11164.9|11153.9|100
1667210700000|2022-10-31 10:05:00|11165.9|11154.9|11168.9|11157.9|11168.9|11157.9|11164.9|11152.9|232
1667211000000|2022-10-31 10:10:00|11167.9|11155.9|11167.9|11156.9|11168.9|11157.9|11166.9|11154.9|78
1667211300000|2022-10-31 10:15:00|11166.9|11154.9|11168.9|11157.9|11169.9|11158.9|11164.9|11153.9|67
1667211600000|2022-10-31 10:20:00|11169.9|11156.9|11171.9|11160.9|11171.9|11160.9|11166.9|11155.9|58
1667211900000|2022-10-31 10:25:00|11172.9|11161.9|11169.9|11158.9|11174.9|11163.9|11169.9|11158.9|61
1667212200000|2022-10-31 10:30:00|11168.9|11157.9|11172.9|11161.9|11173.9|11162.9|11167.9|11156.9|57
1667212500000|2022-10-31 10:35:00|11173.9|11162.9|11172.9|11161.9|11174.9|11162.9|11171.9|11160.9|35
1667212800000|2022-10-31 10:40:00|11171.9|11160.9|11167.9|11155.9|11172.9|11160.9|11163.9|11152.9|97
1667213100000|2022-10-31 10:45:00|11166.9|11154.9|11165.9|11153.9|11167.9|11156.9|11164.9|11153.9|32
1667213400000|2022-10-31 10:50:00|11164.9|11154.9|11162.9|11151.9|11165.9|11154.9|11162.9|11151.9|46
1667213700000|2022-10-31 10:55:00|11163.9|11152.9|11165.9|11154.9|11167.9|11155.9|11161.9|11150.9|151
1667214000000|2022-10-31 11:00:00|11166.9|11155.9|11170.9|11159.9|11175.9|11163.9|11166.9|11155.9|121
1667214300000|2022-10-31 11:05:00|11169.9|11158.9|11174.9|11163.9|11175.9|11164.9|11167.9|11156.9|48
1667214600000|2022-10-31 11:10:00|11175.9|11164.9|11176.9|11165.9|11178.9|11166.9|11174.9|11163.9|25
1667214900000|2022-10-31 11:15:00|11177.9|11166.9|11176.9|11165.9|11178.9|11167.9|11175.9|11163.9|60
1667215200000|2022-10-31 11:20:00|11175.9|11164.9|11174.9|11163.9|11176.9|11164.9|11172.9|11161.9|24
1667215500000|2022-10-31 11:25:00|11175.9|11164.9|11180.9|11168.9|11180.9|11168.9|11174.9|11163.9|34
1667215800000|2022-10-31 11:30:00|11179.9|11167.9|11172.9|11160.9|11179.9|11167.9|11170.9|11159.9|89
1667216100000|2022-10-31 11:35:00|11171.9|11161.9|11171.9|11160.9|11172.9|11161.9|11170.9|11159.9|42
1667216400000|2022-10-31 11:40:00|11172.9|11159.9|11171.9|11159.9|11172.9|11161.9|11169.9|11158.9|11
1667216700000|2022-10-31 11:45:00|11170.9|11158.9|11170.9|11158.9|11171.9|11160.9|11168.9|11157.9|103
1667217000000|2022-10-31 11:50:00|11169.9|11159.9|11166.9|11155.9|11170.9|11159.9|11165.9|11154.9|37
1667217300000|2022-10-31 11:55:00|11165.9|11154.9|11169.9|11158.9|11169.9|11158.9|11165.9|11154.9|180
1667217600000|2022-10-31 12:00:00|11170.9|11159.9|11166.9|11155.9|11170.9|11159.9|11165.9|11154.9|139
1667217900000|2022-10-31 12:05:00|11165.9|11154.9|11162.9|11151.9|11166.9|11155.9|11162.9|11151.9|95
1667218200000|2022-10-31 12:10:00|11163.9|11152.9|11166.9|11155.9|11167.9|11155.9|11162.9|11151.9|169
1667218500000|2022-10-31 12:15:00|11167.9|11156.9|11163.9|11152.9|11170.9|11159.9|11163.9|11152.9|205
1667218800000|2022-10-31 12:20:00|11162.9|11151.9|11163.9|11152.9|11165.9|11154.9|11162.9|11150.9|103
1667219100000|2022-10-31 12:25:00|11164.9|11153.9|11161.9|11150.9|11166.9|11154.9|11161.9|11150.9|373
1667219400000|2022-10-31 12:30:00|11162.9|11151.9|11166.9|11155.9|11166.9|11155.9|11162.9|11150.9|70
1667219700000|2022-10-31 12:35:00|11165.9|11154.9|11165.9|11153.9|11166.9|11154.9|11161.9|11150.9|136
1667220000000|2022-10-31 12:40:00|11164.9|11154.9|11170.9|11159.9|11170.9|11159.9|11164.9|11154.9|38
1667220300000|2022-10-31 12:45:00|11169.9|11158.9|11169.9|11157.9|11171.9|11160.9|11168.9|11157.9|48
1667220600000|2022-10-31 12:50:00|11168.9|11156.9|11167.9|11156.9|11170.9|11159.9|11167.9|11156.9|19
1667220900000|2022-10-31 12:55:00|11166.9|11155.9|11169.9|11157.9|11169.9|11158.9|11166.9|11154.9|33
1667221200000|2022-10-31 13:00:00|11168.9|11158.9|11176.9|11165.9|11176.9|11165.9|11168.9|11157.9|145
1667221500000|2022-10-31 13:05:00|11177.9|11164.9|11177.9|11166.9|11178.9|11167.9|11176.9|11164.9|44
1667221800000|2022-10-31 13:10:00|11178.9|11167.9|11179.9|11168.9|11180.9|11169.9|11176.9|11165.9|66
1667222100000|2022-10-31 13:15:00|11178.9|11167.9|11177.9|11166.9|11180.9|11169.9|11177.9|11166.9|31
1667222400000|2022-10-31 13:20:00|11178.9|11167.9|11179.9|11168.9|11180.9|11169.9|11177.9|11166.9|34
1667222700000|2022-10-31 13:25:00|11178.9|11167.9|11179.9|11168.9|11182.9|11170.9|11174.9|11163.9|218
1667223000000|2022-10-31 13:30:00|11180.9|11169.9|11203.9|11191.9|11204.9|11193.9|11179.9|11167.9|1076
1667223300000|2022-10-31 13:35:00|11202.9|11192.9|11200.9|11189.9|11205.9|11194.9|11189.9|11178.9|323
1667223600000|2022-10-31 13:40:00|11199.9|11188.9|11194.9|11182.9|11200.9|11189.9|11184.9|11173.9|216
1667223900000|2022-10-31 13:45:00|11193.9|11181.9|11177.9|11166.9|11194.9|11182.9|11177.9|11166.9|362
1667224200000|2022-10-31 13:50:00|11178.9|11165.9|11195.9|11183.9|11195.9|11184.9|11174.9|11163.9|289
1667224500000|2022-10-31 13:55:00|11194.9|11184.9|11199.9|11188.9|11201.9|11189.9|11191.9|11179.9|370
1667224800000|2022-10-31 14:00:00|11198.9|11187.9|11214.9|11203.9|11218.9|11206.9|11198.9|11187.9|1250
1667225100000|2022-10-31 14:05:00|11215.9|11202.9|11202.9|11191.9|11215.9|11203.9|11202.9|11190.9|189
1667225400000|2022-10-31 14:10:00|11201.9|11190.9|11219.9|11208.9|11219.9|11208.9|11201.9|11190.9|367
1667225700000|2022-10-31 14:15:00|11220.9|11209.9|11222.9|11211.9|11227.9|11216.9|11218.9|11207.9|510
1667226000000|2022-10-31 14:20:00|11223.9|11212.9|11212.9|11201.9|11226.9|11215.9|11212.9|11201.9|212
1667226300000|2022-10-31 14:25:00|11213.9|11202.9|11219.9|11208.9|11219.9|11208.9|11209.9|11197.9|212
1667226600000|2022-10-31 14:30:00|11218.9|11207.9|11211.9|11199.9|11222.9|11211.9|11211.9|11199.9|279
1667226900000|2022-10-31 14:35:00|11212.9|11200.9|11206.9|11195.9|11212.9|11200.9|11204.9|11193.9|483
1667227200000|2022-10-31 14:40:00|11205.9|11194.9|11222.9|11210.9|11222.9|11211.9|11205.9|11194.9|547
1667227500000|2022-10-31 14:45:00|11221.9|11209.9|11223.9|11211.9|11230.9|11219.9|11219.9|11208.9|299
1667227800000|2022-10-31 14:50:00|11222.9|11212.9|11223.9|11212.9|11227.9|11216.9|11221.9|11210.9|146
1667228100000|2022-10-31 14:55:00|11222.9|11211.9|11224.9|11213.9|11225.9|11214.9|11216.9|11204.9|189
1667228400000|2022-10-31 15:00:00|11223.9|11212.9|11225.9|11213.9|11227.9|11216.9|11223.9|11212.9|80
1667228700000|2022-10-31 15:05:00|11224.9|11212.9|11225.9|11213.9|11227.9|11216.9|11220.9|11209.9|104
1667229000000|2022-10-31 15:10:00|11224.9|11212.9|11223.9|11212.9|11228.9|11217.9|11219.9|11208.9|85
1667229300000|2022-10-31 15:15:00|11224.9|11213.9|11222.9|11211.9|11226.9|11215.9|11220.9|11209.9|134
1667229600000|2022-10-31 15:20:00|11223.9|11212.9|11230.9|11218.9|11230.9|11219.9|11219.9|11208.9|152
1667229900000|2022-10-31 15:25:00|11229.9|11219.9|11229.9|11218.9|11232.9|11221.9|11227.9|11216.9|139
1667230200000|2022-10-31 15:30:00|11228.9|11217.9|11227.9|11216.9|11228.9|11217.9|11224.9|11213.9|70
1667230500000|2022-10-31 15:35:00|11228.9|11215.9|11227.9|11216.9|11228.9|11217.9|11225.9|11214.9|117
1667230800000|2022-10-31 15:40:00|11228.9|11217.9|11229.9|11218.9|11232.9|11221.9|11226.9|11215.9|177
1667231100000|2022-10-31 15:45:00|11228.9|11217.9|11232.9|11221.9|11234.9|11222.9|11225.9|11214.9|150
1667231400000|2022-10-31 15:50:00|11231.9|11220.9|11234.9|11223.9|11235.9|11224.9|11231.9|11220.9|99
1667231700000|2022-10-31 15:55:00|11235.9|11224.9|11223.9|11212.9|11236.9|11225.9|11216.9|11205.9|311
1667232000000|2022-10-31 16:00:00|11224.9|11213.9|11231.9|11220.9|11231.9|11220.9|11219.9|11208.9|183
1667232300000|2022-10-31 16:05:00|11230.9|11218.9|11224.9|11213.9|11231.9|11220.9|11222.9|11211.9|118
1667232600000|2022-10-31 16:10:00|11225.9|11214.9|11225.9|11214.9|11227.9|11216.9|11224.9|11213.9|204
1667232900000|2022-10-31 16:15:00|11224.9|11213.9|11231.9|11220.9|11235.9|11224.9|11224.9|11213.9|145
1667233200000|2022-10-31 16:20:00|11230.9|11219.9|11230.9|11219.9|11233.9|11222.9|11228.9|11216.9|106
1667233500000|2022-10-31 16:25:00|11229.9|11218.9|11223.9|11212.9|11230.9|11219.9|11223.9|11212.9|171
1667233800000|2022-10-31 16:30:00|11222.9|11211.9|11214.9|11203.9|11223.9|11211.9|11214.9|11203.9|211
1667234100000|2022-10-31 16:35:00|11213.9|11202.9|11210.9|11199.9|11217.9|11206.9|11208.9|11197.9|220
1667234400000|2022-10-31 16:40:00|11211.9|11200.9|11204.9|11192.9|11213.9|11201.9|11201.9|11190.9|631
1667234700000|2022-10-31 16:45:00|11203.9|11191.9|11209.9|11198.9|11211.9|11200.9|11202.9|11190.9|102
1667235000000|2022-10-31 16:50:00|11210.9|11199.9|11208.9|11197.9|11214.9|11203.9|11208.9|11197.9|59
1667235300000|2022-10-31 16:55:00|11209.9|11198.9|11216.9|11204.9|11216.9|11205.9|11209.9|11198.9|111
1667235600000|2022-10-31 17:00:00|11214.9|11205.9|11211.9|11200.9|11217.9|11206.9|11211.9|11200.9|103
1667235900000|2022-10-31 17:05:00|11210.9|11199.9|11215.9|11204.9|11215.9|11204.9|11208.9|11197.9|109
1667236200000|2022-10-31 17:10:00|11214.9|11203.9|11219.9|11208.9|11219.9|11208.9|11214.9|11202.9|94
1667236500000|2022-10-31 17:15:00|11220.9|11207.9|11224.9|11213.9|11225.9|11214.9|11217.9|11205.9|508
1667236800000|2022-10-31 17:20:00|11225.9|11214.9|11227.9|11216.9|11227.9|11216.9|11224.9|11213.9|86
1667237100000|2022-10-31 17:25:00|11226.9|11215.9|11229.9|11217.9|11229.9|11218.9|11223.9|11212.9|92
1667237400000|2022-10-31 17:30:00|11228.9|11218.9|11230.9|11219.9|11231.9|11219.9|11228.9|11217.9|94
1667237700000|2022-10-31 17:35:00|11229.9|11218.9|11228.9|11217.9|11230.9|11219.9|11227.9|11216.9|106
1667238000000|2022-10-31 17:40:00|11227.9|11216.9|11226.9|11215.9|11227.9|11216.9|11224.9|11213.9|209
1667238300000|2022-10-31 17:45:00|11225.9|11214.9|11222.9|11211.9|11226.9|11215.9|11222.9|11211.9|90
1667238600000|2022-10-31 17:50:00|11223.9|11212.9|11222.9|11211.9|11225.9|11213.9|11220.9|11209.9|103
1667238900000|2022-10-31 17:55:00|11221.9|11210.9|11224.9|11213.9|11225.9|11213.9|11221.9|11210.9|128
1667239200000|2022-10-31 18:00:00|11225.9|11214.9|11228.9|11217.9|11229.9|11218.9|11224.9|11213.9|120
1667239500000|2022-10-31 18:05:00|11229.9|11216.9|11224.9|11213.9|11229.9|11217.9|11223.9|11212.9|121
1667239800000|2022-10-31 18:10:00|11223.9|11212.9|11225.9|11214.9|11225.9|11214.9|11221.9|11210.9|95
1667240100000|2022-10-31 18:15:00|11226.9|11215.9|11222.9|11210.9|11226.9|11215.9|11221.9|11209.9|188
1667240400000|2022-10-31 18:20:00|11221.9|11211.9|11221.9|11210.9|11223.9|11212.9|11221.9|11210.9|63
1667240700000|2022-10-31 18:25:00|11222.9|11211.9|11224.9|11212.9|11225.9|11214.9|11222.9|11211.9|116
1667241000000|2022-10-31 18:30:00|11223.9|11211.9|11226.9|11215.9|11226.9|11215.9|11222.9|11211.9|106
1667241300000|2022-10-31 18:35:00|11225.9|11214.9|11228.9|11217.9|11229.9|11218.9|11225.9|11214.9|82
1667241600000|2022-10-31 18:40:00|11227.9|11216.9|11226.9|11215.9|11227.9|11216.9|11224.9|11213.9|100
1667241900000|2022-10-31 18:45:00|11227.9|11216.9|11222.9|11211.9|11227.9|11216.9|11221.9|11209.9|91
1667242200000|2022-10-31 18:50:00|11223.9|11212.9|11228.9|11216.9|11228.9|11217.9|11222.9|11211.9|102
1667242500000|2022-10-31 18:55:00|11227.9|11217.9|11218.9|11207.9|11228.9|11217.9|11216.9|11205.9|82
1667242800000|2022-10-31 19:00:00|11219.9|11206.9|11215.9|11204.9|11219.9|11207.9|11214.9|11203.9|65
1667243100000|2022-10-31 19:05:00|11214.9|11203.9|11209.9|11198.9|11217.9|11206.9|11208.9|11197.9|131
1667243400000|2022-10-31 19:10:00|11210.9|11199.9|11212.9|11200.9|11213.9|11202.9|11210.9|11199.9|63
1667243700000|2022-10-31 19:15:00|11211.9|11201.9|11216.9|11205.9|11216.9|11205.9|11211.9|11201.9|99
1667244000000|2022-10-31 19:20:00|11217.9|11204.9|11217.9|11206.9|11219.9|11208.9|11215.9|11204.9|131
1667244300000|2022-10-31 19:25:00|11218.9|11207.9|11219.9|11208.9|11219.9|11208.9|11217.9|11206.9|50
1667244600000|2022-10-31 19:30:00|11218.9|11207.9|11220.9|11209.9|11220.9|11209.9|11217.9|11206.9|53
1667244900000|2022-10-31 19:35:00|11221.9|11210.9|11222.9|11210.9|11222.9|11211.9|11220.9|11210.9|63
1667245200000|2022-10-31 19:40:00|11221.9|11211.9|11222.9|11212.9|11223.9|11212.9|11221.9|11210.9|67
1667245500000|2022-10-31 19:45:00|11223.4|11213.4|11213.4|11203.4|11223.4|11213.4|11213.4|11203.4|208
1667245800000|2022-10-31 19:50:00|11212.4|11202.4|11209.4|11199.4|11214.4|11204.4|11208.4|11198.4|160
1667246100000|2022-10-31 19:55:00|11209.9|11199.9|11209.4|11199.4|11213.4|11203.4|11204.4|11194.4|325
1667246400000|2022-10-31 20:00:00|11206.9|11196.9|11207.9|11197.9|11213.4|11203.4|11206.9|11196.9|309
1667246700000|2022-10-31 20:05:00|11208.9|11198.9|11207.9|11197.9|11209.4|11199.4|11207.4|11197.4|43
1667247000000|2022-10-31 20:10:00|11207.4|11197.4|11210.4|11200.4|11210.9|11200.9|11207.4|11197.4|95
1667247300000|2022-10-31 20:15:00|11210.9|11200.9|11213.9|11203.9|11213.9|11203.9|11210.4|11200.4|26
1667247600000|2022-10-31 20:20:00|11213.4|11203.4|11214.9|11204.9|11214.9|11204.9|11213.4|11203.4|17
1667247900000|2022-10-31 20:25:00|11214.4|11204.4|11215.9|11205.9|11215.9|11205.9|11214.4|11204.4|18
1667248200000|2022-10-31 20:30:00|11215.4|11205.4|11215.9|11205.9|11215.9|11205.9|11215.4|11205.4|15
1667248500000|2022-10-31 20:35:00|11215.4|11205.4|11215.4|11205.4|11215.4|11205.4|11215.4|11205.4|13
1667248800000|2022-10-31 20:40:00|11214.9|11204.9|11215.9|11205.9|11215.9|11205.9|11214.4|11204.4|22
1667249100000|2022-10-31 20:45:00|11214.9|11204.9|11213.9|11203.9|11214.9|11204.9|11213.9|11203.9|31
1667249400000|2022-10-31 20:50:00|11213.4|11203.4|11214.9|11204.9|11215.4|11205.4|11213.4|11203.4|9
1667249700000|2022-10-31 20:55:00|11213.9|11203.9|11208.4|11198.4|11215.9|11205.9|11208.4|11198.4|71
1667250000000|2022-10-31 21:00:00|11208.9|11198.9|11211.4|11201.4|11211.9|11201.9|11204.9|11194.9|0
1667250300000|2022-10-31 21:05:00|11204.4|11194.4|11205.4|11195.4|11205.4|11195.4|11204.4|11194.4|0
1667250600000|2022-10-31 21:10:00|11211.4|11201.4|11210.4|11200.4|11211.4|11201.4|11210.4|11200.4|0
1667250900000|2022-10-31 21:15:00|11217.4|11193.4|11216.7|11192.7|11217.6|11193.6|11215.1|11191.1|0
1667251200000|2022-10-31 21:20:00|11216.8|11192.8|11216.2|11192.2|11217|11193|11215.8|11191.8|0
1667251500000|2022-10-31 21:25:00|11216.3|11192.3|11216.4|11192.4|11216.4|11192.4|11216.1|11192.1|0
1667251800000|2022-10-31 21:30:00|11216.7|11192.7|11219.1|11195.1|11221|11197|11216.7|11192.7|0
1667252100000|2022-10-31 21:35:00|11218.8|11194.8|11219.5|11195.5|11219.5|11195.5|11218.8|11194.8|0
1667252400000|2022-10-31 21:40:00|11219.2|11195.2|11219|11195|11219.3|11195.3|11219|11195|0
1667252700000|2022-10-31 21:45:00|11218.9|11194.9|11219.3|11195.3|11219.3|11195.3|11218.6|11194.6|0
1667253000000|2022-10-31 21:50:00|11219|11195|11219.1|11195.1|11219.1|11195.1|11218.7|11194.7|0
1667253300000|2022-10-31 21:55:00|11218.9|11194.9|11219.2|11195.2|11219.2|11195.2|11218.9|11194.9|0
1667253600000|2022-10-31 22:00:00|11220.8|11196.8|11217.9|11193.9|11222.8|11198.8|11217|11193|0
1667253900000|2022-10-31 22:05:00|11217.5|11193.5|11217.2|11193.2|11218.9|11194.9|11216|11192|0
1667254200000|2022-10-31 22:10:00|11217.9|11193.9|11222.2|11198.2|11222.2|11198.2|11217|11193|0
1667254500000|2022-10-31 22:15:00|11222.4|11198.4|11222.2|11198.2|11225|11201|11221.2|11197.2|0
1667254800000|2022-10-31 22:20:00|11222.6|11198.6|11225|11201|11225.7|11201.7|11222.6|11198.6|0
1667255100000|2022-10-31 22:25:00|11224.5|11200.5|11225.2|11201.2|11225.7|11201.7|11224.3|11200.3|0
1667255400000|2022-10-31 22:30:00|11225.6|11201.6|11227.4|11203.4|11229.3|11205.3|11225.6|11201.6|0
1667255700000|2022-10-31 22:35:00|11227|11203|11227|11203|11227|11203|11226|11202|0
1667256000000|2022-10-31 22:40:00|11226.8|11202.8|11227|11203|11227.4|11203.4|11225.1|11201.1|0
1667256300000|2022-10-31 22:45:00|11227.2|11203.2|11227.4|11203.4|11227.4|11203.4|11226.5|11202.5|0
1667256600000|2022-10-31 22:50:00|11227|11203|11226.5|11202.5|11228.4|11204.4|11226|11202|0
1667256900000|2022-10-31 22:55:00|11226.1|11202.1|11225.1|11201.1|11226.5|11202.5|11224.2|11200.2|0
1667257200000|2022-10-31 23:00:00|11226|11202|11230.3|11206.3|11230.7|11206.7|11225.1|11201.1|0
1667257500000|2022-10-31 23:05:00|11230.5|11206.5|11232.1|11208.1|11234.5|11210.5|11230.5|11206.5|0
1667257800000|2022-10-31 23:10:00|11231.7|11207.7|11233.5|11209.5|11233.5|11209.5|11230.7|11206.7|0
1667258100000|2022-10-31 23:15:00|11234|11210|11232.6|11208.6|11234.9|11210.9|11232.1|11208.1|0
1667258400000|2022-10-31 23:20:00|11232.8|11208.8|11232.6|11208.6|11233.1|11209.1|11231.7|11207.7|0
1667258700000|2022-10-31 23:25:00|11232.2|11208.2|11233.5|11209.5|11233.5|11209.5|11231.7|11207.7|0
1667259000000|2022-10-31 23:30:00|11234|11210|11233.5|11209.5|11235.4|11211.4|11231.7|11207.7|0
1667259300000|2022-10-31 23:35:00|11233.1|11209.1|11231.2|11207.2|11234|11210|11230.3|11206.3|0
1667259600000|2022-10-31 23:40:00|11231.6|11207.6|11233|11209|11233.5|11209.5|11231.6|11207.6|0
1667259900000|2022-10-31 23:45:00|11233.3|11209.3|11233.5|11209.5|11235.9|11211.9|11233.3|11209.3|0
1667260200000|2022-10-31 23:50:00|11233.7|11209.7|11231.5|11207.5|11234|11210|11231.5|11207.5|0
1667260500000|2022-10-31 23:55:00|11231.9|11207.9|11230.1|11206.1|11233.6|11209.6|11230.1|11206.1|0
1667260800000|2022-11-01 00:00:00|11230.5|11206.5|11228.4|11204.4|11231|11207|11226|11202|0
1667261100000|2022-11-01 00:05:00|11228.3|11204.3|11231.8|11207.8|11232.3|11208.3|11226.4|11202.4|0
1667261400000|2022-11-01 00:10:00|11231.6|11207.6|11233.9|11209.9|11235.3|11211.3|11231.1|11207.1|0
1667261700000|2022-11-01 00:15:00|11234.3|11210.3|11233|11209|11235.8|11211.8|11232.5|11208.5|0
1667262000000|2022-11-01 00:20:00|11232.5|11208.5|11234.2|11210.2|11235.5|11211.5|11230.6|11206.6|0
1667262300000|2022-11-01 00:25:00|11234.1|11210.1|11235.9|11211.9|11236.3|11212.3|11233.1|11209.1|0
1667262600000|2022-11-01 00:30:00|11236.3|11212.3|11237.7|11213.7|11238.6|11214.6|11235.5|11211.5|0
1667262900000|2022-11-01 00:35:00|11237.5|11213.5|11236.7|11212.7|11238.6|11214.6|11236.7|11212.7|0
1667263200000|2022-11-01 00:40:00|11236.2|11212.2|11234.7|11210.7|11237.9|11213.9|11234.3|11210.3|0
1667263500000|2022-11-01 00:45:00|11235.2|11211.2|11232.4|11208.4|11236.2|11212.2|11232.4|11208.4|0
1667263800000|2022-11-01 00:50:00|11232.2|11208.2|11240.2|11216.2|11240.2|11216.2|11232|11208|0
1667264100000|2022-11-01 00:55:00|11240|11216|11233|11209|11240.2|11216.2|11233|11209|0
1667264400000|2022-11-01 01:00:00|11218.4|11208.4|11243.9|11233.9|11253.4|11243.4|11217.4|11207.4|2372
1667264700000|2022-11-01 01:05:00|11244.4|11234.4|11258.9|11248.9|11261.4|11251.4|11239.9|11229.9|1926
1667265000000|2022-11-01 01:10:00|11259.4|11249.4|11267.9|11257.9|11267.9|11257.9|11249.9|11239.9|1526
1667265300000|2022-11-01 01:15:00|11267.4|11257.4|11280.9|11270.9|11288.4|11278.4|11239.4|11229.4|4616
1667265600000|2022-11-01 01:20:00|11280.4|11270.4|11267|11257|11281.9|11271.9|11255.4|11245.4|3175
1667265900000|2022-11-01 01:25:00|11266.5|11256.5|11310|11300|11312.5|11302.5|11265.5|11255.5|4131
1667266200000|2022-11-01 01:30:00|11309|11299|11319.5|11309.5|11364|11354|11301.5|11291.5|22920
1667266500000|2022-11-01 01:35:00|11319|11309|11316.5|11306.5|11331|11321|11284.5|11274.5|8948
1667266800000|2022-11-01 01:40:00|11314.5|11304.5|11291|11281|11329.5|11319.5|11289.5|11279.5|6993
1667267100000|2022-11-01 01:45:00|11290.5|11280.5|11305.5|11295.5|11348|11338|11288.5|11278.5|12185
1667267400000|2022-11-01 01:50:00|11309|11299|11344|11334|11359|11349|11309|11299|7735
1667267700000|2022-11-01 01:55:00|11343.5|11333.5|11398.5|11388.5|11399.5|11389.5|11343.5|11333.5|8892
1667268000000|2022-11-01 02:00:00|11400.5|11390.5|11446.5|11436.5|11456.5|11446.5|11386|11376|11167
1667268300000|2022-11-01 02:05:00|11443.5|11433.5|11466.5|11456.5|11470|11460|11414|11404|6688
1667268600000|2022-11-01 02:10:00|11466|11456|11510.5|11500.5|11516|11506|11448.5|11438.5|11543
1667268900000|2022-11-01 02:15:00|11508.5|11498.5|11499.5|11489.5|11511.5|11501.5|11470.5|11460.5|5357
1667269200000|2022-11-01 02:20:00|11498.5|11488.5|11507.5|11497.5|11512.5|11502.5|11476.5|11466.5|5420
1667269500000|2022-11-01 02:25:00|11505|11495|11508.5|11498.5|11518.5|11508.5|11485|11475|3296
1667269800000|2022-11-01 02:30:00|11507.5|11497.5|11523.5|11513.5|11524|11514|11492|11482|4425
1667270100000|2022-11-01 02:35:00|11524|11514|11548.5|11538.5|11570.5|11560.5|11522|11512|5572
1667270400000|2022-11-01 02:40:00|11549|11539|11520.5|11510.5|11551.5|11541.5|11510|11500|3747
1667270700000|2022-11-01 02:45:00|11519.5|11509.5|11522|11512|11541|11531|11512|11502|3517
1667271000000|2022-11-01 02:50:00|11521|11511|11526|11516|11558|11548|11515|11505|3749
1667271300000|2022-11-01 02:55:00|11527|11517|11500|11490|11528|11518|11492|11482|3606
1667271600000|2022-11-01 03:00:00|11501|11491|11501|11491|11508|11498|11487|11477|4163
1667271900000|2022-11-01 03:05:00|11500|11490|11505|11495|11508|11498|11474|11464|3922
1667272200000|2022-11-01 03:10:00|11504|11494|11471|11461|11504|11494|11468|11458|3584
1667272500000|2022-11-01 03:15:00|11470|11460|11465|11455|11486|11476|11464|11454|2801
1667272800000|2022-11-01 03:20:00|11467|11457|11484|11474|11493|11483|11459|11449|2169
1667273100000|2022-11-01 03:25:00|11483|11473|11438|11428|11483|11473|11437|11427|5251
1667273400000|2022-11-01 03:30:00|11439|11429|11430|11420|11441|11431|11427|11417|1969
1667273700000|2022-11-01 03:35:00|11431|11421|11432|11422|11435|11425|11424|11414|414
1667274000000|2022-11-01 03:40:00|11430|11420|11425|11415|11430|11420|11422|11412|609
1667274300000|2022-11-01 03:45:00|11424|11414|11419|11409|11424|11414|11412|11402|1527
1667274600000|2022-11-01 03:50:00|11418|11408|11430|11420|11432|11422|11412|11402|501
1667274900000|2022-11-01 03:55:00|11429|11419|11426|11416|11431|11421|11420|11410|349
1667275200000|2022-11-01 04:00:00|11424|11414|11424|11414|11428|11418|11422|11412|491
1667275500000|2022-11-01 04:05:00|11425|11415|11426|11416|11427|11417|11423|11413|137
1667275800000|2022-11-01 04:10:00|11427|11417|11425|11415|11427|11417|11422|11412|247
1667276100000|2022-11-01 04:15:00|11424|11414|11426|11416|11427|11417|11422|11412|275
1667276400000|2022-11-01 04:20:00|11425|11415|11426|11416|11428|11418|11424|11414|205
1667276700000|2022-11-01 04:25:00|11427|11417|11422|11412|11428|11418|11422|11412|298
1667277000000|2022-11-01 04:30:00|11420|11410|11423|11413|11424|11414|11419|11409|274
1667277300000|2022-11-01 04:35:00|11424|11414|11426|11416|11427|11417|11424|11414|198
1667277600000|2022-11-01 04:40:00|11425|11415|11424|11414|11426|11416|11421|11411|196
1667277900000|2022-11-01 04:45:00|11423|11413|11424|11414|11425|11415|11422|11412|198
1667278200000|2022-11-01 04:50:00|11423|11413|11424|11414|11426|11416|11423|11413|244
1667278500000|2022-11-01 04:55:00|11425|11415|11417|11407|11427|11417|11417|11407|517
1667278800000|2022-11-01 05:00:00|11419|11409|11469|11459|11470|11460|11419|11409|9026
1667279100000|2022-11-01 05:05:00|11468|11458|11496|11486|11497|11487|11458|11448|3386
1667279400000|2022-11-01 05:10:00|11497|11487|11508|11498|11524|11514|11493|11483|5499
1667279700000|2022-11-01 05:15:00|11510|11500|11502|11492|11514|11504|11487|11477|3508
1667280000000|2022-11-01 05:20:00|11501|11491|11491|11481|11514|11504|11488|11478|2511
1667280300000|2022-11-01 05:25:00|11490|11480|11447|11437|11495|11485|11445|11435|4269
1667280600000|2022-11-01 05:30:00|11446|11436|11438|11428|11449|11439|11433|11423|4099
1667280900000|2022-11-01 05:35:00|11440|11430|11487|11477|11495|11485|11439|11429|2967
1667281200000|2022-11-01 05:40:00|11489|11479|11504|11494|11509|11499|11487|11477|2511
1667281500000|2022-11-01 05:45:00|11505|11495|11525|11515|11532|11522|11495|11485|4097
1667281800000|2022-11-01 05:50:00|11524|11514|11534|11524|11534|11524|11513|11503|4680
1667282100000|2022-11-01 05:55:00|11533|11523|11507|11497|11539|11529|11506|11496|2652
1667282400000|2022-11-01 06:00:00|11506|11496|11541|11531|11542|11532|11506|11496|2261
1667282700000|2022-11-01 06:05:00|11540|11530|11562|11552|11572|11562|11538|11528|5855
1667283000000|2022-11-01 06:10:00|11563|11553|11576|11566|11580|11570|11552|11542|5564
1667283300000|2022-11-01 06:15:00|11575|11565|11574|11564|11590|11580|11565|11555|5653
1667283600000|2022-11-01 06:20:00|11576|11566|11609|11599|11613|11603|11571|11561|6689
1667283900000|2022-11-01 06:25:00|11611|11601|11626|11616|11631|11621|11599|11589|4023
1667284200000|2022-11-01 06:30:00|11627|11617|11631|11621|11647|11637|11615|11605|7467
1667284500000|2022-11-01 06:35:00|11632|11622|11649|11639|11649|11639|11624|11614|3962
1667284800000|2022-11-01 06:40:00|11648|11638|11670|11660|11684|11674|11640|11630|6506
1667285100000|2022-11-01 06:45:00|11669|11659|11696|11686|11696|11686|11659|11649|7363
1667285400000|2022-11-01 06:50:00|11694|11684|11685|11675|11698|11688|11681|11671|8226
1667285700000|2022-11-01 06:55:00|11686|11676|11682|11672|11686|11676|11668|11658|8314
1667286000000|2022-11-01 07:00:00|11684|11674|11646|11636|11684|11674|11644|11634|6279
1667286300000|2022-11-01 07:05:00|11647|11637|11672|11662|11675|11665|11642|11632|2076
1667286600000|2022-11-01 07:10:00|11673|11663|11687|11677|11691|11681|11667|11657|4610
1667286900000|2022-11-01 07:15:00|11689|11679|11685|11675|11693|11683|11672|11662|1971
1667287200000|2022-11-01 07:20:00|11686|11676|11610|11600|11686|11676|11610|11600|7223
1667287500000|2022-11-01 07:25:00|11611|11601|11576|11566|11623|11613|11558|11548|7730
1667287800000|2022-11-01 07:30:00|11573|11563|11590|11580|11595|11585|11571|11561|1880
1667288100000|2022-11-01 07:35:00|11592|11582|11598|11588|11622|11612|11585|11575|1681
1667288400000|2022-11-01 07:40:00|11599|11589|11604|11594|11609|11599|11596|11586|951
1667288700000|2022-11-01 07:45:00|11600|11590|11619|11609|11622|11612|11598|11588|1644
1667289000000|2022-11-01 07:50:00|11618|11608|11610|11600|11621|11611|11608|11598|715
1667289300000|2022-11-01 07:55:00|11611|11601|11621|11611|11622|11612|11600|11590|1273
1667289600000|2022-11-01 08:00:00|11622|11610|11620|11609|11622|11610|11610|11599|824
1667289900000|2022-11-01 08:05:00|11621|11611|11608|11596|11626|11615|11604|11593|2177
1667290200000|2022-11-01 08:10:00|11609|11597|11625|11614|11628|11617|11603|11592|1596
1667290500000|2022-11-01 08:15:00|11624|11612|11630|11618|11632|11621|11622|11611|1598
1667290800000|2022-11-01 08:20:00|11629|11616|11616|11605|11632|11621|11614|11602|811
1667291100000|2022-11-01 08:25:00|11617|11606|11599|11586|11624|11612|11597|11585|2898
1667291400000|2022-11-01 08:30:00|11604.1|11580.1|11601.2|11577.2|11607.4|11583.4|11601.2|11577.2|0
1667291700000|2022-11-01 08:35:00|11601.4|11577.4|11617.9|11593.9|11620|11596|11601.4|11577.4|3577
1667292000000|2022-11-01 08:40:00|11618|11594|11619.1|11595.1|11621.5|11597.5|11617.6|11593.6|0
1667292300000|2022-11-01 08:45:00|11618.7|11594.7|11616.7|11592.7|11620.5|11596.5|11615.8|11591.8|0
1667292600000|2022-11-01 08:50:00|11616.2|11592.2|11615.4|11591.4|11620.8|11596.8|11614.9|11590.9|0
1667292900000|2022-11-01 08:55:00|11615.2|11591.2|11614.9|11590.9|11618.9|11594.9|11613.6|11589.6|0
1667293200000|2022-11-01 09:00:00|11615.1|11591.1|11628|11617|11628|11617|11615.1|11591.1|751
1667293500000|2022-11-01 09:05:00|11629|11616|11624|11612|11629|11618|11620|11608|706
1667293800000|2022-11-01 09:10:00|11625|11613|11623|11612|11626|11615|11621|11610|179
1667294100000|2022-11-01 09:15:00|11622|11611|11624|11613|11624|11613|11615|11604|829
1667294400000|2022-11-01 09:20:00|11625|11612|11636|11625|11636|11625|11624|11612|533
1667294700000|2022-11-01 09:25:00|11637|11624|11633|11621|11640|11629|11632|11621|636
1667295000000|2022-11-01 09:30:00|11632|11622|11630|11619|11634|11623|11628|11617|240
1667295300000|2022-11-01 09:35:00|11631|11620|11637|11625|11637|11625|11631|11620|289
1667295600000|2022-11-01 09:40:00|11638|11626|11638|11626|11641|11630|11637|11625|322
1667295900000|2022-11-01 09:45:00|11639|11627|11640|11628|11640|11629|11638|11626|153
1667296200000|2022-11-01 09:50:00|11639|11629|11640|11628|11641|11630|11637|11626|324
1667296500000|2022-11-01 09:55:00|11641|11629|11638|11627|11641|11630|11636|11625|410
1667296800000|2022-11-01 10:00:00|11639|11628|11638|11627|11644|11633|11634|11623|511
1667297100000|2022-11-01 10:05:00|11639|11626|11639|11628|11641|11630|11636|11625|221
1667297400000|2022-11-01 10:10:00|11640|11629|11641|11629|11644|11633|11638|11627|413
1667297700000|2022-11-01 10:15:00|11640|11628|11633|11621|11641|11630|11633|11621|185
1667298000000|2022-11-01 10:20:00|11632|11622|11636|11624|11639|11628|11632|11620|130
1667298300000|2022-11-01 10:25:00|11638|11625|11635|11623|11641|11629|11634|11623|151
1667298600000|2022-11-01 10:30:00|11634|11624|11640|11629|11640|11629|11633|11622|69
1667298900000|2022-11-01 10:35:00|11641|11630|11639|11628|11643|11632|11639|11628|86
1667299200000|2022-11-01 10:40:00|11640|11627|11628|11617|11640|11628|11628|11617|278
1667299500000|2022-11-01 10:45:00|11627|11616|11624|11612|11628|11616|11623|11612|215
1667299800000|2022-11-01 10:50:00|11623|11613|11626|11615|11627|11616|11623|11612|144
1667300100000|2022-11-01 10:55:00|11627|11616|11623|11612|11627|11616|11621|11610|287
1667300400000|2022-11-01 11:00:00|11624|11611|11622|11611|11624|11611|11617|11606|321
1667300700000|2022-11-01 11:05:00|11624|11612|11630|11618|11631|11620|11620|11609|842
1667301000000|2022-11-01 11:10:00|11629|11617|11628|11617|11629|11617|11621|11610|444
1667301300000|2022-11-01 11:15:00|11626|11616|11629|11617|11630|11619|11625|11614|253
1667301600000|2022-11-01 11:20:00|11630|11619|11629|11618|11630|11619|11628|11616|99
1667301900000|2022-11-01 11:25:00|11630|11619|11630|11619|11631|11619|11625|11613|211
1667302200000|2022-11-01 11:30:00|11631|11620|11633|11622|11636|11625|11628|11616|970
1667302500000|2022-11-01 11:35:00|11632|11621|11626|11615|11632|11621|11624|11613|227
1667302800000|2022-11-01 11:40:00|11625|11614|11629|11617|11629|11617|11624|11613|109
1667303100000|2022-11-01 11:45:00|11628|11618|11630|11619|11631|11620|11628|11616|119
1667303400000|2022-11-01 11:50:00|11629|11618|11629|11618|11630|11619|11629|11617|18
1667303700000|2022-11-01 11:55:00|11630|11619|11628|11617|11632|11621|11628|11617|57
1667304000000|2022-11-01 12:00:00|11629|11618|11627|11616|11641|11630|11626|11615|282
1667304300000|2022-11-01 12:05:00|11628|11617|11629|11618|11630|11619|11626|11614|69
1667304600000|2022-11-01 12:10:00|11628|11617|11633|11621|11636|11625|11626|11615|190
1667304900000|2022-11-01 12:15:00|11632|11620|11639|11628|11642|11631|11630|11619|341
1667305200000|2022-11-01 12:20:00|11640|11629|11640|11629|11645|11633|11636|11625|540
1667305500000|2022-11-01 12:25:00|11639|11628|11631|11619|11640|11628|11628|11617|257
1667305800000|2022-11-01 12:30:00|11632|11620|11638|11627|11641|11630|11632|11620|287
1667306100000|2022-11-01 12:35:00|11639|11628|11637|11626|11643|11631|11637|11625|64
1667306400000|2022-11-01 12:40:00|11636|11625|11635|11624|11637|11626|11634|11623|80
1667306700000|2022-11-01 12:45:00|11634|11623|11633|11621|11636|11625|11631|11620|150
1667307000000|2022-11-01 12:50:00|11632|11620|11629|11618|11636|11624|11629|11618|154
1667307300000|2022-11-01 12:55:00|11630|11619|11637|11626|11637|11626|11628|11617|268
1667307600000|2022-11-01 13:00:00|11636|11625|11635|11624|11638|11627|11633|11621|323
1667307900000|2022-11-01 13:05:00|11636|11625|11634|11623|11636|11625|11633|11622|248
1667308200000|2022-11-01 13:10:00|11636|11624|11638|11627|11640|11629|11636|11624|186
1667308500000|2022-11-01 13:15:00|11637|11626|11640|11629|11645|11633|11637|11626|340
1667308800000|2022-11-01 13:20:00|11639|11628|11632|11620|11640|11629|11631|11620|104
1667309100000|2022-11-01 13:25:00|11631|11621|11630|11619|11634|11622|11628|11617|179
1667309400000|2022-11-01 13:30:00|11631|11620|11630|11619|11647|11636|11626|11615|1495
1667309700000|2022-11-01 13:35:00|11631|11620|11632|11621|11632|11621|11620|11609|1143
1667310000000|2022-11-01 13:40:00|11633|11622|11631|11620|11638|11626|11627|11616|597
1667310300000|2022-11-01 13:45:00|11630|11619|11622|11611|11630|11619|11615|11603|691
1667310600000|2022-11-01 13:50:00|11621|11610|11622|11611|11626|11615|11614|11603|651
1667310900000|2022-11-01 13:55:00|11623|11612|11619|11608|11626|11615|11619|11608|492
1667311200000|2022-11-01 14:00:00|11621|11609|11590|11578|11621|11610|11589|11577|1609
1667311500000|2022-11-01 14:05:00|11589|11579|11575|11564|11594|11583|11572|11561|1526
1667311800000|2022-11-01 14:10:00|11574|11563|11587|11575|11587|11576|11571|11560|1101
1667312100000|2022-11-01 14:15:00|11586|11576|11603|11592|11606|11595|11585|11574|1029
1667312400000|2022-11-01 14:20:00|11602|11591|11606|11594|11620|11609|11594|11583|1130
1667312700000|2022-11-01 14:25:00|11605|11595|11594|11583|11606|11595|11589|11578|673
1667313000000|2022-11-01 14:30:00|11595|11584|11604|11593|11604|11593|11581|11570|772
1667313300000|2022-11-01 14:35:00|11603|11592|11583|11572|11605|11594|11582|11571|657
1667313600000|2022-11-01 14:40:00|11582|11571|11579|11568|11586|11575|11575|11564|1047
1667313900000|2022-11-01 14:45:00|11580|11569|11580|11569|11586|11575|11575|11564|507
1667314200000|2022-11-01 14:50:00|11579|11568|11583|11572|11586|11575|11575|11564|456
1667314500000|2022-11-01 14:55:00|11584|11573|11578|11567|11586|11575|11572|11561|625
1667314800000|2022-11-01 15:00:00|11577|11566|11583|11572|11585|11574|11576|11565|555
1667315100000|2022-11-01 15:05:00|11582|11570|11579|11568|11583|11571|11569|11558|490
1667315400000|2022-11-01 15:10:00|11578|11567|11580|11569|11582|11571|11576|11565|383
1667315700000|2022-11-01 15:15:00|11581|11570|11572|11561|11582|11571|11572|11560|538
1667316000000|2022-11-01 15:20:00|11573|11562|11575|11564|11577|11566|11571|11559|421
1667316300000|2022-11-01 15:25:00|11574|11563|11581|11570|11582|11570|11574|11562|418
1667316600000|2022-11-01 15:30:00|11582|11571|11582|11570|11585|11574|11578|11566|475
1667316900000|2022-11-01 15:35:00|11581|11571|11569|11558|11582|11571|11567|11556|748
1667317200000|2022-11-01 15:40:00|11570|11559|11569|11557|11574|11563|11567|11556|347
1667317500000|2022-11-01 15:45:00|11568|11556|11574|11563|11575|11564|11567|11556|237
1667317800000|2022-11-01 15:50:00|11573|11562|11573|11561|11575|11564|11569|11558|345
1667318100000|2022-11-01 15:55:00|11572|11562|11575|11563|11577|11566|11570|11559|361
1667318400000|2022-11-01 16:00:00|11574|11562|11577|11566|11577|11566|11570|11559|297
1667318700000|2022-11-01 16:05:00|11576|11565|11582|11570|11594|11583|11576|11565|1127
1667319000000|2022-11-01 16:10:00|11581|11571|11582|11571|11586|11575|11575|11564|298
1667319300000|2022-11-01 16:15:00|11581|11570|11578|11567|11583|11572|11576|11565|143
1667319600000|2022-11-01 16:20:00|11579|11566|11581|11570|11588|11577|11578|11566|287
1667319900000|2022-11-01 16:25:00|11582|11571|11581|11570|11585|11574|11580|11568|252
1667320200000|2022-11-01 16:30:00|11582|11571|11579|11568|11583|11572|11578|11566|419
1667320500000|2022-11-01 16:35:00|11580|11569|11581|11570|11583|11572|11575|11564|306
1667320800000|2022-11-01 16:40:00|11580|11569|11589|11578|11589|11578|11579|11568|170
1667321100000|2022-11-01 16:45:00|11588|11577|11588|11576|11590|11579|11586|11575|186
1667321400000|2022-11-01 16:50:00|11587|11577|11591|11580|11591|11580|11584|11573|401
1667321700000|2022-11-01 16:55:00|11590|11579|11590|11579|11591|11580|11583|11572|202
1667322000000|2022-11-01 17:00:00|11589|11578|11588|11577|11590|11579|11586|11575|65
1667322300000|2022-11-01 17:05:00|11589|11578|11588|11577|11590|11579|11586|11574|54
1667322600000|2022-11-01 17:10:00|11587|11576|11592|11581|11595|11584|11587|11576|113
1667322900000|2022-11-01 17:15:00|11593|11580|11593|11581|11595|11584|11591|11580|58
1667323200000|2022-11-01 17:20:00|11594|11582|11595|11583|11597|11586|11592|11581|160
1667323500000|2022-11-01 17:25:00|11594|11582|11595|11584|11596|11585|11593|11582|110
1667323800000|2022-11-01 17:30:00|11594|11583|11594|11582|11596|11585|11593|11581|129
1667324100000|2022-11-01 17:35:00|11593|11583|11591|11580|11594|11583|11590|11579|60
1667324400000|2022-11-01 17:40:00|11592|11581|11593|11582|11595|11584|11592|11581|77
1667324700000|2022-11-01 17:45:00|11594|11583|11593|11582|11596|11585|11593|11582|57
1667325000000|2022-11-01 17:50:00|11594|11583|11592|11581|11595|11584|11591|11580|64
1667325300000|2022-11-01 17:55:00|11593|11582|11595|11584|11596|11585|11592|11580|133
1667325600000|2022-11-01 18:00:00|11596|11585|11596|11585|11599|11588|11595|11584|206
1667325900000|2022-11-01 18:05:00|11597|11584|11596|11585|11597|11585|11591|11580|96
1667326200000|2022-11-01 18:10:00|11597|11586|11597|11586|11598|11587|11596|11585|187
1667326500000|2022-11-01 18:15:00|11598|11587|11595|11584|11599|11588|11595|11583|40
1667326800000|2022-11-01 18:20:00|11594|11583|11597|11586|11600|11589|11594|11583|294
1667327100000|2022-11-01 18:25:00|11598|11585|11598|11586|11598|11587|11593|11582|409
1667327400000|2022-11-01 18:30:00|11599|11587|11593|11581|11599|11587|11589|11578|181
1667327700000|2022-11-01 18:35:00|11592|11582|11591|11579|11594|11583|11591|11579|67
1667328000000|2022-11-01 18:40:00|11592|11580|11586|11575|11592|11581|11585|11574|88
1667328300000|2022-11-01 18:45:00|11587|11576|11580|11569|11588|11577|11579|11568|294
1667328600000|2022-11-01 18:50:00|11579|11568|11581|11570|11583|11572|11579|11567|311
1667328900000|2022-11-01 18:55:00|11580|11569|11586|11575|11587|11576|11580|11569|182
1667329200000|2022-11-01 19:00:00|11585|11574|11585|11573|11588|11577|11584|11573|104
1667329500000|2022-11-01 19:05:00|11586|11574|11583|11571|11586|11575|11582|11571|71
1667329800000|2022-11-01 19:10:00|11582|11570|11574|11563|11582|11570|11574|11563|121
1667330100000|2022-11-01 19:15:00|11575|11564|11575|11564|11576|11565|11573|11562|69
1667330400000|2022-11-01 19:20:00|11576|11565|11575|11564|11577|11566|11575|11564|31
1667330700000|2022-11-01 19:25:00|11574|11563|11572|11560|11574|11563|11572|11560|252
1667331000000|2022-11-01 19:30:00|11573|11561|11576|11564|11577|11566|11571|11560|267
1667331300000|2022-11-01 19:35:00|11577|11565|11576|11565|11581|11569|11576|11565|282
1667331600000|2022-11-01 19:40:00|11575|11564|11576|11566|11579|11568|11575|11564|123
1667331900000|2022-11-01 19:45:00|11575|11565|11577|11567|11577.5|11567.5|11574.5|11564.5|84
1667332200000|2022-11-01 19:50:00|11577.5|11567.5|11576.5|11566.5|11578|11568|11573.5|11563.5|209
1667332500000|2022-11-01 19:55:00|11577.5|11567.5|11579|11569|11579|11569|11572.5|11562.5|234
1667332800000|2022-11-01 20:00:00|11579.5|11569.5|11575|11565|11580.5|11570.5|11573.5|11563.5|83
1667333100000|2022-11-01 20:05:00|11575.5|11565.5|11576|11566|11576.5|11566.5|11575|11565|10
1667333400000|2022-11-01 20:10:00|11575|11565|11573.5|11563.5|11575.5|11565.5|11573.5|11563.5|23
1667333700000|2022-11-01 20:15:00|11574|11564|11575|11565|11576.5|11566.5|11572|11562|53
1667334000000|2022-11-01 20:20:00|11575.5|11565.5|11575|11565|11575.5|11565.5|11574.5|11564.5|7
1667334300000|2022-11-01 20:25:00|11575.5|11565.5|11573|11563|11575.5|11565.5|11571.5|11561.5|29
1667334600000|2022-11-01 20:30:00|11573.5|11563.5|11574|11564|11574.5|11564.5|11573|11563|8
1667334900000|2022-11-01 20:35:00|11574.5|11564.5|11574|11564|11574.5|11564.5|11574|11564|8
1667335200000|2022-11-01 20:40:00|11574.5|11564.5|11573|11563|11574.5|11564.5|11573|11563|18
1667335500000|2022-11-01 20:45:00|11573.5|11563.5|11573.5|11563.5|11573.5|11563.5|11573|11563|8
1667335800000|2022-11-01 20:50:00|11573|11563|11575|11565|11575|11565|11572.5|11562.5|34
1667336100000|2022-11-01 20:55:00|11575.5|11565.5|11584.5|11574.5|11584.5|11574.5|11575|11565|25
1667336400000|2022-11-01 21:00:00|11584|11574|11584.5|11574.5|11584.5|11574.5|11584|11574|0
1667336700000|2022-11-01 21:05:00|11579.5|11569.5|11581|11571|11583|11573|11579.5|11569.5|6
1667337000000|2022-11-01 21:10:00|11580|11570|11580|11570|11580|11570|11580|11570|1
1667337300000|2022-11-01 21:15:00|11587.9|11563.9|11588.9|11564.9|11589.4|11565.4|11587.9|11563.9|0
1667337600000|2022-11-01 21:20:00|11588.4|11564.4|11587.9|11563.9|11588.9|11564.9|11587.9|11563.9|0
1667337900000|2022-11-01 21:25:00|11588.1|11564.1|11589.6|11565.6|11589.6|11565.6|11588.1|11564.1|0
1667338200000|2022-11-01 21:30:00|11589.7|11565.7|11588.8|11564.8|11589.7|11565.7|11588.8|11564.8|0
1667338500000|2022-11-01 21:35:00|11588.9|11564.9|11588.8|11564.8|11588.9|11564.9|11588.2|11564.2|0
1667338800000|2022-11-01 21:40:00|11588.7|11564.7|11588.7|11564.7|11588.7|11564.7|11588.7|11564.7|0
1667339100000|2022-11-01 21:45:00|11588.3|11564.3|11588.3|11564.3|11588.7|11564.7|11588.2|11564.2|0
1667339400000|2022-11-01 21:50:00|11588.5|11564.5|11588.3|11564.3|11588.5|11564.5|11588.3|11564.3|0
1667339700000|2022-11-01 21:55:00|11588.4|11564.4|11588.9|11564.9|11588.9|11564.9|11587.7|11563.7|0
1667340000000|2022-11-01 22:00:00|11590.3|11566.3|11592.1|11568.1|11595.1|11571.1|11590.3|11566.3|0
1667340300000|2022-11-01 22:05:00|11592.6|11568.6|11591.4|11567.4|11593.1|11569.1|11588.7|11564.7|0
1667340600000|2022-11-01 22:10:00|11591.6|11567.6|11593.8|11569.8|11595.1|11571.1|11591.6|11567.6|0
1667340900000|2022-11-01 22:15:00|11594.3|11570.3|11594.3|11570.3|11598.2|11574.2|11594.1|11570.1|0
1667341200000|2022-11-01 22:20:00|11594.5|11570.5|11595.3|11571.3|11596.3|11572.3|11592.9|11568.9|0
1667341500000|2022-11-01 22:25:00|11594.9|11570.9|11596|11572|11596.3|11572.3|11592.9|11568.9|0
1667341800000|2022-11-01 22:30:00|11595.8|11571.8|11596.4|11572.4|11597|11573|11593.4|11569.4|0
1667342100000|2022-11-01 22:35:00|11596.1|11572.1|11597.9|11573.9|11597.9|11573.9|11595.9|11571.9|0
1667342400000|2022-11-01 22:40:00|11598.2|11574.2|11596.5|11572.5|11598.2|11574.2|11596|11572|0
1667342700000|2022-11-01 22:45:00|11596|11572|11596.5|11572.5|11597.9|11573.9|11596|11572|0
1667343000000|2022-11-01 22:50:00|11596.3|11572.3|11598.4|11574.4|11598.4|11574.4|11596|11572|0
1667343300000|2022-11-01 22:55:00|11598|11574|11597.9|11573.9|11598|11574|11597|11573|0
1667343600000|2022-11-01 23:00:00|11598.2|11574.2|11600.1|11576.1|11601.4|11577.4|11597.5|11573.5|0
1667343900000|2022-11-01 23:05:00|11599.9|11575.9|11600.5|11576.5|11601.4|11577.4|11599.4|11575.4|0
1667344200000|2022-11-01 23:10:00|11600.1|11576.1|11600.3|11576.3|11600.5|11576.5|11597.6|11573.6|0
1667344500000|2022-11-01 23:15:00|11600.1|11576.1|11600.1|11576.1|11601.5|11577.5|11599.1|11575.1|0
1667344800000|2022-11-01 23:20:00|11599.8|11575.8|11601.2|11577.2|11601.5|11577.5|11599.8|11575.8|0
1667345100000|2022-11-01 23:25:00|11601|11577|11601.1|11577.1|11602.1|11578.1|11599.7|11575.7|0
1667345400000|2022-11-01 23:30:00|11600.7|11576.7|11602.6|11578.6|11602.6|11578.6|11600.6|11576.6|0
1667345700000|2022-11-01 23:35:00|11601.7|11577.7|11601.6|11577.6|11602.1|11578.1|11600.6|11576.6|0
1667346000000|2022-11-01 23:40:00|11602|11578|11600.4|11576.4|11603.6|11579.6|11599.7|11575.7|0
1667346300000|2022-11-01 23:45:00|11600.6|11576.6|11596.9|11572.9|11600.9|11576.9|11596.5|11572.5|0
1667346600000|2022-11-01 23:50:00|11596.5|11572.5|11596.9|11572.9|11599.3|11575.3|11595|11571|0
1667346900000|2022-11-01 23:55:00|11597.4|11573.4|11597.9|11573.9|11601.3|11577.3|11596.9|11572.9|0
1667347200000|2022-11-02 00:00:00|11598.3|11574.3|11598.9|11574.9|11603.7|11579.7|11597.9|11573.9|0
1667347500000|2022-11-02 00:05:00|11598.4|11574.4|11592|11568|11598.4|11574.4|11591.1|11567.1|0
1667347800000|2022-11-02 00:10:00|11592.5|11568.5|11594|11570|11595.5|11571.5|11592|11568|0
1667348100000|2022-11-02 00:15:00|11593.8|11569.8|11595.8|11571.8|11598|11574|11593.7|11569.7|0
1667348400000|2022-11-02 00:20:00|11595.3|11571.3|11598.2|11574.2|11599.8|11575.8|11594.9|11570.9|0
1667348700000|2022-11-02 00:25:00|11598|11574|11600.2|11576.2|11600.2|11576.2|11595.1|11571.1|0
1667349000000|2022-11-02 00:30:00|11600.7|11576.7|11603.1|11579.1|11606.2|11582.2|11599.3|11575.3|0
1667349300000|2022-11-02 00:35:00|11603.3|11579.3|11610.8|11586.8|11611.7|11587.7|11603.1|11579.1|0
1667349600000|2022-11-02 00:40:00|11610.4|11586.4|11610.2|11586.2|11611.3|11587.3|11607.3|11583.3|0
1667349900000|2022-11-02 00:45:00|11610.6|11586.6|11612.6|11588.6|11615|11591|11610.2|11586.2|0
1667350200000|2022-11-02 00:50:00|11613|11589|11609.2|11585.2|11614.6|11590.6|11608.2|11584.2|0
1667350500000|2022-11-02 00:55:00|11606.2|11582.2|11604.5|11580.5|11610|11586|11604.5|11580.5|0
1667350800000|2022-11-02 01:00:00|11604.6|11580.6|11573.5|11563.5|11607.5|11597.5|11573.5|11563.5|3166
1667351100000|2022-11-02 01:05:00|11574|11564|11582|11572|11586.5|11576.5|11566.5|11556.5|2550
1667351400000|2022-11-02 01:10:00|11584.5|11574.5|11558.5|11548.5|11585.5|11575.5|11558.5|11548.5|1977
1667351700000|2022-11-02 01:15:00|11559|11549|11585|11575|11597.5|11587.5|11549.5|11539.5|5228
1667352000000|2022-11-02 01:20:00|11587|11577|11579.5|11569.5|11596|11586|11566|11556|2724
1667352300000|2022-11-02 01:25:00|11581|11571|11594.5|11584.5|11601|11591|11578|11568|5533
1667352600000|2022-11-02 01:30:00|11595|11585|11623|11613|11627.5|11617.5|11565|11555|26315
1667352900000|2022-11-02 01:35:00|11623.5|11613.5|11623.5|11613.5|11640|11630|11584.5|11574.5|12440
1667353200000|2022-11-02 01:40:00|11623|11613|11642|11632|11645.5|11635.5|11601.5|11591.5|8702
1667353500000|2022-11-02 01:45:00|11643|11633|11619.5|11609.5|11644.5|11634.5|11599|11589|9718
1667353800000|2022-11-02 01:50:00|11618.5|11608.5|11626|11616|11627.5|11617.5|11600.5|11590.5|6083
1667354100000|2022-11-02 01:55:00|11627.5|11617.5|11624.5|11614.5|11647.5|11637.5|11621|11611|5158
1667354400000|2022-11-02 02:00:00|11623.5|11613.5|11598.5|11588.5|11634.5|11624.5|11595.5|11585.5|4738
1667354700000|2022-11-02 02:05:00|11599|11589|11588.5|11578.5|11602|11592|11584.5|11574.5|3438
1667355000000|2022-11-02 02:10:00|11589|11579|11613.5|11603.5|11616.5|11606.5|11587.5|11577.5|2738
1667355300000|2022-11-02 02:15:00|11614.5|11604.5|11626.5|11616.5|11641|11631|11603.5|11593.5|2923
1667355600000|2022-11-02 02:20:00|11627|11617|11645|11635|11654.5|11644.5|11615.5|11605.5|3100
1667355900000|2022-11-02 02:25:00|11643.5|11633.5|11674.5|11664.5|11678.5|11668.5|11635.5|11625.5|4403
1667356200000|2022-11-02 02:30:00|11675.5|11665.5|11661.5|11651.5|11675.5|11665.5|11648.5|11638.5|3894
1667356500000|2022-11-02 02:35:00|11660.5|11650.5|11698.5|11688.5|11704.5|11694.5|11660.5|11650.5|4891
1667356800000|2022-11-02 02:40:00|11697.5|11687.5|11716.5|11706.5|11716.5|11706.5|11682|11672|3298
1667357100000|2022-11-02 02:45:00|11717|11707|11707|11697|11720|11710|11703|11693|2675
1667357400000|2022-11-02 02:50:00|11706|11696|11706|11696|11717|11707|11690|11680|2338
1667357700000|2022-11-02 02:55:00|11707|11697|11713|11703|11727|11717|11694|11684|3267
1667358000000|2022-11-02 03:00:00|11714|11704|11702|11692|11719|11709|11692|11682|2737
1667358300000|2022-11-02 03:05:00|11704|11694|11712|11702|11712|11702|11696|11686|2276
1667358600000|2022-11-02 03:10:00|11711|11701|11689|11679|11711|11701|11677|11667|3021
1667358900000|2022-11-02 03:15:00|11690|11680|11699|11689|11702|11692|11674|11664|3050
1667359200000|2022-11-02 03:20:00|11698|11688|11737|11727|11747|11737|11697|11687|5662
1667359500000|2022-11-02 03:25:00|11738|11728|11736|11726|11745|11735|11729|11719|3945
1667359800000|2022-11-02 03:30:00|11737|11727|11719|11709|11744|11734|11718|11708|1791
1667360100000|2022-11-02 03:35:00|11723|11713|11724|11714|11730|11720|11721|11711|1289
1667360400000|2022-11-02 03:40:00|11725|11715|11718|11708|11725|11715|11713|11703|690
1667360700000|2022-11-02 03:45:00|11717|11707|11711|11701|11725|11715|11709|11699|540
1667361000000|2022-11-02 03:50:00|11710|11700|11721|11711|11726|11716|11710|11700|595
1667361300000|2022-11-02 03:55:00|11720|11710|11717|11707|11722|11712|11716|11706|456
1667361600000|2022-11-02 04:00:00|11716|11706|11716|11706|11718|11708|11714|11704|592
1667361900000|2022-11-02 04:05:00|11715|11705|11714|11704|11715|11705|11713|11703|273
1667362200000|2022-11-02 04:10:00|11713|11703|11709|11699|11713|11703|11708|11698|394
1667362500000|2022-11-02 04:15:00|11708|11698|11711|11701|11711|11701|11707|11697|505
1667362800000|2022-11-02 04:20:00|11710|11700|11707|11697|11711|11701|11707|11697|299
1667363100000|2022-11-02 04:25:00|11708|11698|11714|11704|11716|11706|11705|11695|1857
1667363400000|2022-11-02 04:30:00|11712|11702|11709|11699|11713|11703|11708|11698|294
1667363700000|2022-11-02 04:35:00|11710|11700|11714|11704|11715|11705|11708|11698|272
1667364000000|2022-11-02 04:40:00|11713|11703|11715|11705|11719|11709|11712|11702|403
1667364300000|2022-11-02 04:45:00|11716|11706|11719|11709|11720|11710|11715|11705|521
1667364600000|2022-11-02 04:50:00|11717|11707|11719|11709|11720|11710|11715|11705|483
1667364900000|2022-11-02 04:55:00|11718|11708|11708|11698|11721|11711|11707|11697|1057
1667365200000|2022-11-02 05:00:00|11709|11699|11822|11812|11822|11812|11708|11698|17669
1667365500000|2022-11-02 05:05:00|11821|11811|11820|11810|11852|11842|11813|11803|11385
1667365800000|2022-11-02 05:10:00|11821|11811|11839|11829|11849|11839|11806|11796|6607
1667366100000|2022-11-02 05:15:00|11840|11830|11891|11881|11892|11882|11835|11825|7741
1667366400000|2022-11-02 05:20:00|11893|11883|11882|11872|11900|11890|11868|11858|5619
1667366700000|2022-11-02 05:25:00|11879|11869|11842|11832|11880|11870|11831|11821|3589
1667367000000|2022-11-02 05:30:00|11843|11833|11819|11809|11855|11845|11800|11790|4387
1667367300000|2022-11-02 05:35:00|11818|11808|11852|11842|11861|11851|11816|11806|3376
1667367600000|2022-11-02 05:40:00|11849|11839|11868|11858|11873|11863|11826|11816|5193
1667367900000|2022-11-02 05:45:00|11867|11857|11872|11862|11905|11895|11860|11850|6503
1667368200000|2022-11-02 05:50:00|11873|11863|11873|11863|11885|11875|11858|11848|3963
1667368500000|2022-11-02 05:55:00|11872|11862|11880|11870|11890|11880|11868|11858|3680
1667368800000|2022-11-02 06:00:00|11879|11869|11827|11817|11883|11873|11826|11816|2674
1667369100000|2022-11-02 06:05:00|11826|11816|11806|11796|11834|11824|11802|11792|2987
1667369400000|2022-11-02 06:10:00|11805|11795|11785|11775|11807|11797|11778|11768|4775
1667369700000|2022-11-02 06:15:00|11784|11774|11808|11798|11811|11801|11784|11774|2962
1667370000000|2022-11-02 06:20:00|11805|11795|11811|11801|11820|11810|11803|11793|2786
1667370300000|2022-11-02 06:25:00|11812|11802|11793|11783|11823|11813|11792|11782|2144
1667370600000|2022-11-02 06:30:00|11794|11784|11784|11774|11794|11784|11777|11767|3267
1667370900000|2022-11-02 06:35:00|11783|11773|11800|11790|11804|11794|11778|11768|2731
1667371200000|2022-11-02 06:40:00|11801|11791|11827|11817|11827|11817|11795|11785|2637
1667371500000|2022-11-02 06:45:00|11825|11815|11815|11805|11838|11828|11815|11805|4626
1667371800000|2022-11-02 06:50:00|11816|11806|11813|11803|11821|11811|11803|11793|3319
1667372100000|2022-11-02 06:55:00|11812|11802|11803|11793|11813|11803|11802|11792|3696
1667372400000|2022-11-02 07:00:00|11806|11796|11789|11779|11810|11800|11786|11776|2479
1667372700000|2022-11-02 07:05:00|11790|11780|11787|11777|11790|11780|11779|11769|1628
1667373000000|2022-11-02 07:10:00|11786|11776|11783|11773|11791|11781|11783|11773|804
1667373300000|2022-11-02 07:15:00|11784|11774|11784|11774|11784|11774|11781|11771|336
1667373600000|2022-11-02 07:20:00|11782|11772|11798|11788|11798|11788|11781|11771|413
1667373900000|2022-11-02 07:25:00|11796|11786|11797|11787|11800|11790|11795|11785|200
1667374200000|2022-11-02 07:30:00|11795|11785|11794|11784|11800|11790|11790|11780|374
1667374500000|2022-11-02 07:35:00|11795|11785|11800|11790|11800|11790|11795|11785|381
1667374800000|2022-11-02 07:40:00|11799|11789|11801|11791|11805|11795|11796|11786|828
1667375100000|2022-11-02 07:45:00|11802|11792|11803|11793|11805|11795|11800|11790|420
1667375400000|2022-11-02 07:50:00|11801|11791|11800|11790|11806|11796|11797|11787|311
1667375700000|2022-11-02 07:55:00|11801|11791|11803|11793|11805|11795|11800|11790|370
1667376000000|2022-11-02 08:00:00|11804|11792|11806|11795|11807|11796|11799|11788|669
1667376300000|2022-11-02 08:05:00|11805|11794|11807|11795|11810|11798|11802|11790|1303
1667376600000|2022-11-02 08:10:00|11806|11794|11807|11795|11809|11798|11801|11790|1555
1667376900000|2022-11-02 08:15:00|11806|11796|11807|11796|11809|11797|11802|11790|288
1667377200000|2022-11-02 08:20:00|11806|11795|11803|11791|11806|11795|11803|11791|734
1667377500000|2022-11-02 08:25:00|11804|11792|11812|11799|11815|11803|11803|11792|1443
1667377800000|2022-11-02 08:30:00|11817.9|11793.9|11814.6|11790.6|11820.4|11796.4|11813.7|11789.7|0
1667378100000|2022-11-02 08:35:00|11814.9|11790.9|11814|11790|11819.1|11795.1|11813.7|11789.7|545
1667378400000|2022-11-02 08:40:00|11814.4|11790.4|11748.4|11724.4|11816.4|11792.4|11747.1|11723.1|0
1667378700000|2022-11-02 08:45:00|11748.9|11724.9|11753.2|11729.2|11756.3|11732.3|11748.9|11724.9|0
1667379000000|2022-11-02 08:50:00|11752.8|11728.8|11760.5|11736.5|11763.8|11739.8|11749.5|11725.5|0
1667379300000|2022-11-02 08:55:00|11760|11736|11763.1|11739.1|11763.9|11739.9|11758|11734|0
1667379600000|2022-11-02 09:00:00|11804|11791|11799|11786|11805|11794|11795|11784|419
1667379900000|2022-11-02 09:05:00|11800|11787|11792|11781|11800|11789|11789|11778|144
1667380200000|2022-11-02 09:10:00|11793|11780|11781|11769|11793|11781|11779|11767|624
1667380500000|2022-11-02 09:15:00|11780|11768|11779|11768|11782|11770|11777|11766|364
1667380800000|2022-11-02 09:20:00|11780|11769|11778|11767|11783|11772|11778|11767|123
1667381100000|2022-11-02 09:25:00|11779|11768|11780|11768|11780|11769|11775|11764|135
1667381400000|2022-11-02 09:30:00|11779|11769|11778|11766|11780|11769|11777|11766|124
1667381700000|2022-11-02 09:35:00|11779|11767|11777|11765|11781|11769|11776|11764|166
1667382000000|2022-11-02 09:40:00|11776|11766|11773|11762|11777|11766|11773|11762|192
1667382300000|2022-11-02 09:45:00|11774|11763|11776|11764|11776|11765|11774|11763|163
1667382600000|2022-11-02 09:50:00|11775|11765|11777|11766|11777|11766|11775|11763|117
1667382900000|2022-11-02 09:55:00|11778|11767|11780|11768|11780|11768|11777|11765|118
1667383200000|2022-11-02 10:00:00|11781|11769|11782|11771|11782|11771|11780|11769|43
1667383500000|2022-11-02 10:05:00|11783|11770|11786|11775|11786|11775|11783|11770|40
1667383800000|2022-11-02 10:10:00|11787|11776|11792|11781|11792|11781|11786|11776|112
1667384100000|2022-11-02 10:15:00|11793|11782|11794|11783|11795|11783|11792|11781|63
1667384400000|2022-11-02 10:20:00|11795|11784|11785|11774|11796|11785|11780|11769|710
1667384700000|2022-11-02 10:25:00|11786|11775|11779|11767|11786|11775|11778|11767|182
1667385000000|2022-11-02 10:30:00|11780|11768|11776|11764|11780|11768|11772|11761|611
1667385300000|2022-11-02 10:35:00|11775|11763|11776|11764|11776|11764|11773|11762|63
1667385600000|2022-11-02 10:40:00|11777|11765|11774|11763|11779|11768|11773|11762|325
1667385900000|2022-11-02 10:45:00|11775|11764|11778|11767|11780|11768|11775|11764|114
1667386200000|2022-11-02 10:50:00|11777|11766|11778|11767|11778|11767|11777|11766|152
1667386500000|2022-11-02 10:55:00|11777|11766|11783|11772|11783|11772|11777|11766|155
1667386800000|2022-11-02 11:00:00|11782|11771|11785|11773|11785|11773|11782|11771|54
1667387100000|2022-11-02 11:05:00|11784|11772|11782|11771|11785|11773|11781|11770|111
1667387400000|2022-11-02 11:10:00|11783|11772|11788|11776|11788|11776|11783|11772|39
1667387700000|2022-11-02 11:15:00|11789|11777|11791|11779|11791|11779|11789|11777|37
1667388000000|2022-11-02 11:20:00|11790|11780|11789|11778|11791|11780|11789|11778|112
1667388300000|2022-11-02 11:25:00|11788|11777|11790|11779|11791|11779|11788|11777|76
1667388600000|2022-11-02 11:30:00|11791|11780|11796|11784|11796|11784|11791|11780|155
1667388900000|2022-11-02 11:35:00|11798|11786|11797|11786|11801|11790|11794|11783|429
1667389200000|2022-11-02 11:40:00|11796|11785|11794|11782|11797|11786|11793|11782|22
1667389500000|2022-11-02 11:45:00|11793|11783|11796|11784|11796|11784|11793|11783|28
1667389800000|2022-11-02 11:50:00|11795|11785|11799|11787|11800|11789|11795|11785|154
1667390100000|2022-11-02 11:55:00|11800|11788|11800|11788|11801|11789|11799|11788|48
1667390400000|2022-11-02 12:00:00|11801|11789|11799|11788|11802|11791|11799|11788|40
1667390700000|2022-11-02 12:05:00|11798|11787|11796|11784|11799|11787|11795|11784|34
1667391000000|2022-11-02 12:10:00|11795|11785|11799|11788|11799|11788|11795|11784|144
1667391300000|2022-11-02 12:15:00|11798|11787|11791|11779|11798|11787|11782|11771|387
1667391600000|2022-11-02 12:20:00|11790|11778|11799|11788|11799|11788|11790|11778|88
1667391900000|2022-11-02 12:25:00|11798|11787|11797|11786|11798|11787|11793|11782|64
1667392200000|2022-11-02 12:30:00|11800|11788|11803|11792|11804|11792|11797|11786|285
1667392500000|2022-11-02 12:35:00|11802|11791|11801|11789|11804|11793|11801|11789|39
1667392800000|2022-11-02 12:40:00|11800|11790|11727|11715|11801|11790|11726|11715|4128
1667393100000|2022-11-02 12:45:00|11723|11712|11722|11709|11742|11731|11693|11681|4246
1667393400000|2022-11-02 12:50:00|11724|11710|11739|11728|11739|11728|11723|11709|1197
1667393700000|2022-11-02 12:55:00|11741|11729|11747|11736|11751|11740|11741|11729|552
1667394000000|2022-11-02 13:00:00|11750|11738|11726|11715|11751|11739|11726|11715|847
1667394300000|2022-11-02 13:05:00|11727|11714|11701|11689|11727|11715|11701|11689|1795
1667394600000|2022-11-02 13:10:00|11700|11688|11706|11695|11706|11695|11695|11684|818
1667394900000|2022-11-02 13:15:00|11707|11696|11700|11688|11713|11702|11697|11685|675
1667395200000|2022-11-02 13:20:00|11699|11690|11711|11700|11714|11702|11699|11690|546
1667395500000|2022-11-02 13:25:00|11712|11701|11701|11690|11712|11701|11700|11688|775
1667395800000|2022-11-02 13:30:00|11702|11691|11693|11682|11712|11701|11691|11680|1209
1667396100000|2022-11-02 13:35:00|11694|11683|11697|11686|11708|11697|11693|11682|1285
1667396400000|2022-11-02 13:40:00|11698|11687|11700|11688|11704|11692|11693|11682|1254
1667396700000|2022-11-02 13:45:00|11699|11687|11689|11678|11702|11691|11686|11675|932
1667397000000|2022-11-02 13:50:00|11690|11677|11702|11691|11705|11694|11690|11677|521
1667397300000|2022-11-02 13:55:00|11701|11690|11691|11680|11702|11691|11691|11679|456
1667397600000|2022-11-02 14:00:00|11692|11681|11687|11676|11693|11682|11686|11675|518
1667397900000|2022-11-02 14:05:00|11686|11675|11673|11662|11686|11675|11672|11661|868
1667398200000|2022-11-02 14:10:00|11674|11663|11669|11658|11682|11671|11669|11658|441
1667398500000|2022-11-02 14:15:00|11668|11657|11672|11661|11673|11662|11666|11655|419
1667398800000|2022-11-02 14:20:00|11671|11660|11677|11666|11680|11669|11666|11655|398
1667399100000|2022-11-02 14:25:00|11676|11665|11678|11667|11678|11667|11670|11659|601
1667399400000|2022-11-02 14:30:00|11680|11669|11681|11670|11682|11671|11678|11667|315
1667399700000|2022-11-02 14:35:00|11680|11669|11683|11672|11687|11676|11678|11667|408
1667400000000|2022-11-02 14:40:00|11684|11673|11684|11673|11685|11674|11679|11668|151
1667400300000|2022-11-02 14:45:00|11685|11672|11679|11668|11685|11674|11679|11668|108
1667400600000|2022-11-02 14:50:00|11680|11667|11678|11667|11680|11668|11677|11666|467
1667400900000|2022-11-02 14:55:00|11677|11666|11674|11663|11677|11666|11674|11663|297
1667401200000|2022-11-02 15:00:00|11676|11664|11668|11656|11676|11664|11663|11652|380
1667401500000|2022-11-02 15:05:00|11669|11657|11667|11656|11671|11660|11663|11652|169
1667401800000|2022-11-02 15:10:00|11668|11657|11668|11657|11669|11658|11664|11653|281
1667402100000|2022-11-02 15:15:00|11669|11658|11669|11658|11672|11661|11668|11657|319
1667402400000|2022-11-02 15:20:00|11670|11659|11671|11660|11671|11660|11669|11659|70
1667402700000|2022-11-02 15:25:00|11670|11659|11673|11661|11673|11661|11670|11659|90
1667403000000|2022-11-02 15:30:00|11672|11662|11678|11666|11678|11667|11672|11661|184
1667403300000|2022-11-02 15:35:00|11677|11665|11679|11668|11683|11672|11677|11665|295
1667403600000|2022-11-02 15:40:00|11680|11669|11682|11671|11684|11672|11680|11669|214
1667403900000|2022-11-02 15:45:00|11684|11672|11688|11677|11688|11677|11684|11672|113
1667404200000|2022-11-02 15:50:00|11689|11678|11694|11683|11695|11684|11688|11677|277
1667404500000|2022-11-02 15:55:00|11695|11684|11694|11683|11695|11684|11690|11679|240
1667404800000|2022-11-02 16:00:00|11695|11684|11695|11684|11697|11686|11693|11682|315
1667405100000|2022-11-02 16:05:00|11696|11685|11695|11684|11697|11686|11692|11681|333
1667405400000|2022-11-02 16:10:00|11696|11683|11696|11685|11696|11685|11695|11683|235
1667405700000|2022-11-02 16:15:00|11697|11686|11697|11686|11698|11687|11695|11684|293
1667406000000|2022-11-02 16:20:00|11698|11687|11700|11689|11703|11691|11698|11687|528
1667406300000|2022-11-02 16:25:00|11702|11690|11701|11690|11702|11690|11700|11689|125
1667406600000|2022-11-02 16:30:00|11702|11691|11701|11690|11702|11691|11699|11688|204
1667406900000|2022-11-02 16:35:00|11700|11689|11696|11685|11702|11690|11693|11682|389
1667407200000|2022-11-02 16:40:00|11697|11686|11699|11688|11699|11688|11696|11684|271
1667407500000|2022-11-02 16:45:00|11700|11689|11701|11690|11701|11690|11698|11687|122
1667407800000|2022-11-02 16:50:00|11700|11689|11701|11690|11704|11693|11700|11689|198
1667408100000|2022-11-02 16:55:00|11700|11689|11703|11692|11705|11693|11700|11689|136
1667408400000|2022-11-02 17:00:00|11702|11691|11702|11690|11702|11691|11698|11687|153
1667408700000|2022-11-02 17:05:00|11701|11689|11700|11689|11702|11690|11699|11688|196
1667409000000|2022-11-02 17:10:00|11702|11690|11700|11689|11705|11693|11698|11687|306
1667409300000|2022-11-02 17:15:00|11699|11688|11699|11688|11700|11689|11695|11684|158
1667409600000|2022-11-02 17:20:00|11698|11687|11697|11685|11699|11688|11696|11685|130
1667409900000|2022-11-02 17:25:00|11696|11684|11695|11684|11698|11687|11694|11683|130
1667410200000|2022-11-02 17:30:00|11694|11683|11694|11683|11696|11684|11692|11681|157
1667410500000|2022-11-02 17:35:00|11695|11682|11694|11683|11696|11684|11693|11681|149
1667410800000|2022-11-02 17:40:00|11693|11682|11690|11679|11696|11685|11690|11679|347
1667411100000|2022-11-02 17:45:00|11689|11678|11690|11679|11694|11683|11689|11678|307
1667411400000|2022-11-02 17:50:00|11691|11680|11691|11679|11696|11684|11690|11679|198
1667411700000|2022-11-02 17:55:00|11690|11680|11686|11675|11695|11682|11684|11673|254
1667412000000|2022-11-02 18:00:00|11688|11676|11743|11732|11743|11732|11688|11676|1312
1667412300000|2022-11-02 18:05:00|11744|11731|11735|11724|11745|11733|11725|11714|808
1667412600000|2022-11-02 18:10:00|11737|11725|11735|11723|11741|11729|11724|11711|539
1667412900000|2022-11-02 18:15:00|11736|11724|11733|11721|11741|11730|11724|11713|385
1667413200000|2022-11-02 18:20:00|11732|11722|11741|11729|11741|11730|11728|11716|381
1667413500000|2022-11-02 18:25:00|11740|11730|11761|11750|11762|11751|11739|11728|490
1667413800000|2022-11-02 18:30:00|11762|11749|11764|11752|11765|11754|11750|11739|651
1667414100000|2022-11-02 18:35:00|11763|11753|11739|11726|11779|11768|11713|11701|1258
1667414400000|2022-11-02 18:40:00|11738|11725|11741|11729|11767|11756|11723|11712|1139
1667414700000|2022-11-02 18:45:00|11738|11726|11732|11721|11749|11737|11724|11712|639
1667415000000|2022-11-02 18:50:00|11733|11720|11702|11691|11738|11726|11689|11677|1365
1667415300000|2022-11-02 18:55:00|11701|11690|11713|11701|11716|11704|11693|11682|568
1667415600000|2022-11-02 19:00:00|11711|11699|11709|11698|11714|11702|11704|11692|396
1667415900000|2022-11-02 19:05:00|11710|11697|11738|11726|11738|11727|11709|11697|493
1667416200000|2022-11-02 19:10:00|11736|11725|11725|11714|11737|11726|11725|11713|327
1667416500000|2022-11-02 19:15:00|11724|11713|11699|11688|11724|11713|11699|11688|416
1667416800000|2022-11-02 19:20:00|11698|11687|11688|11677|11700|11688|11686|11675|864
1667417100000|2022-11-02 19:25:00|11687|11676|11688|11677|11692|11681|11675|11663|644
1667417400000|2022-11-02 19:30:00|11687|11676|11690|11678|11691|11680|11676|11665|742
1667417700000|2022-11-02 19:35:00|11688|11677|11685|11673|11691|11680|11682|11671|247
1667418000000|2022-11-02 19:40:00|11684|11672|11685|11675|11688|11677|11678|11667|684
1667418300000|2022-11-02 19:45:00|11684.5|11674.5|11671.5|11661.5|11686|11676|11669.5|11659.5|699
1667418600000|2022-11-02 19:50:00|11672.5|11662.5|11670.5|11660.5|11672.5|11662.5|11662.5|11652.5|340
1667418900000|2022-11-02 19:55:00|11671|11661|11667.5|11657.5|11671.5|11661.5|11666.5|11656.5|571
1667419200000|2022-11-02 20:00:00|11667|11657|11661|11651|11667.5|11657.5|11657.5|11647.5|784
1667419500000|2022-11-02 20:05:00|11661.5|11651.5|11658|11648|11661.5|11651.5|11658|11648|38
1667419800000|2022-11-02 20:10:00|11659|11649|11662.5|11652.5|11662.5|11652.5|11658.5|11648.5|95
1667420100000|2022-11-02 20:15:00|11664|11654|11668.5|11658.5|11668.5|11658.5|11664|11654|55
1667420400000|2022-11-02 20:20:00|11669|11659|11670|11660|11670|11660|11669|11659|23
1667420700000|2022-11-02 20:25:00|11669.5|11659.5|11669|11659|11669.5|11659.5|11666.5|11656.5|57
1667421000000|2022-11-02 20:30:00|11668.5|11658.5|11672|11662|11672|11662|11668.5|11658.5|24
1667421300000|2022-11-02 20:35:00|11672.5|11662.5|11671|11661|11673.5|11663.5|11669.5|11659.5|71
1667421600000|2022-11-02 20:40:00|11670.5|11660.5|11670.5|11660.5|11671|11661|11670|11660|10
1667421900000|2022-11-02 20:45:00|11670|11660|11674|11664|11674.5|11664.5|11669.5|11659.5|116
1667422200000|2022-11-02 20:50:00|11673.5|11663.5|11670.5|11660.5|11673.5|11663.5|11670.5|11660.5|26
1667422500000|2022-11-02 20:55:00|11670|11660|11667.5|11657.5|11670|11660|11665.5|11655.5|90
1667422800000|2022-11-02 21:00:00|11667|11657|11670|11660|11670.5|11660.5|11667|11657|4
1667423100000|2022-11-02 21:05:00|11669.5|11659.5|11660|11650|11671|11661|11660|11650|6
1667423400000|2022-11-02 21:10:00|11659|11649|11666.5|11656.5|11666.5|11656.5|11656.5|11646.5|6
1667423700000|2022-11-02 21:15:00|11673.6|11649.6|11674.9|11650.9|11675|11651|11673.5|11649.5|0
1667424000000|2022-11-02 21:20:00|11675|11651|11676|11652|11676.2|11652.2|11674.6|11650.6|0
1667424300000|2022-11-02 21:25:00|11675.9|11651.9|11676.1|11652.1|11676.4|11652.4|11675.7|11651.7|0
1667424600000|2022-11-02 21:30:00|11676.3|11652.3|11675.4|11651.4|11677|11653|11675|11651|0
1667424900000|2022-11-02 21:35:00|11675.2|11651.2|11678.8|11654.8|11678.8|11654.8|11675.1|11651.1|0
1667425200000|2022-11-02 21:40:00|11678.7|11654.7|11679.7|11655.7|11681|11657|11678.7|11654.7|0
1667425500000|2022-11-02 21:45:00|11679.6|11655.6|11680.3|11656.3|11681|11657|11679.3|11655.3|0
1667425800000|2022-11-02 21:50:00|11680.5|11656.5|11680.9|11656.9|11681.2|11657.2|11680.3|11656.3|0
1667426100000|2022-11-02 21:55:00|11680.8|11656.8|11678|11654|11680.8|11656.8|11678|11654|0
1667426400000|2022-11-02 22:00:00|11675.8|11651.8|11665.2|11641.2|11680.9|11656.9|11665.2|11641.2|0
1667426700000|2022-11-02 22:05:00|11666.1|11642.1|11656.1|11632.1|11666.7|11642.7|11653.5|11629.5|0
1667427000000|2022-11-02 22:10:00|11656.3|11632.3|11663.4|11639.4|11663.9|11639.9|11656.3|11632.3|0
1667427300000|2022-11-02 22:15:00|11663.7|11639.7|11667|11643|11668|11644|11661.9|11637.9|0
1667427600000|2022-11-02 22:20:00|11667.4|11643.4|11667.7|11643.7|11669|11645|11665.8|11641.8|0
1667427900000|2022-11-02 22:25:00|11667.4|11643.4|11665.5|11641.5|11668.2|11644.2|11665.5|11641.5|0
1667428200000|2022-11-02 22:30:00|11665.2|11641.2|11667.4|11643.4|11668.5|11644.5|11665|11641|0
1667428500000|2022-11-02 22:35:00|11667.2|11643.2|11667.7|11643.7|11669.7|11645.7|11666.9|11642.9|0
1667428800000|2022-11-02 22:40:00|11667.3|11643.3|11667.7|11643.7|11670.3|11646.3|11666.7|11642.7|0
1667429100000|2022-11-02 22:45:00|11666.8|11642.8|11663.3|11639.3|11669|11645|11661.3|11637.3|0
1667429400000|2022-11-02 22:50:00|11663.8|11639.8|11662.3|11638.3|11667.4|11643.4|11660.3|11636.3|0
1667429700000|2022-11-02 22:55:00|11662.8|11638.8|11662.1|11638.1|11664.3|11640.3|11659.3|11635.3|0
1667430000000|2022-11-02 23:00:00|11661.8|11637.8|11655.3|11631.3|11663.3|11639.3|11653.8|11629.8|0
1667430300000|2022-11-02 23:05:00|11655|11631|11659.3|11635.3|11660.8|11636.8|11654.3|11630.3|0
1667430600000|2022-11-02 23:10:00|11658.8|11634.8|11660.3|11636.3|11662.8|11638.8|11658.3|11634.3|0
1667430900000|2022-11-02 23:15:00|11660.1|11636.1|11655.7|11631.7|11660.4|11636.4|11655.2|11631.2|0
1667431200000|2022-11-02 23:20:00|11655.5|11631.5|11653|11629|11656.8|11632.8|11652.2|11628.2|0
1667431500000|2022-11-02 23:25:00|11652.8|11628.8|11655.8|11631.8|11658.4|11634.4|11652.2|11628.2|0
1667431800000|2022-11-02 23:30:00|11656.3|11632.3|11657.4|11633.4|11660|11636|11654.3|11630.3|0
1667432100000|2022-11-02 23:35:00|11657.2|11633.2|11656.4|11632.4|11657.4|11633.4|11655.4|11631.4|0
1667432400000|2022-11-02 23:40:00|11656.7|11632.7|11659.5|11635.5|11660.5|11636.5|11654.7|11630.7|0
1667432700000|2022-11-02 23:45:00|11659.9|11635.9|11662|11638|11662.5|11638.5|11659.5|11635.5|0
1667433000000|2022-11-02 23:50:00|11661.5|11637.5|11659.8|11635.8|11662|11638|11659|11635|0
1667433300000|2022-11-02 23:55:00|11660.3|11636.3|11657.5|11633.5|11660.3|11636.3|11657.5|11633.5|0
1667433600000|2022-11-03 00:00:00|11657.2|11633.2|11653.9|11629.9|11659.5|11635.5|11653.4|11629.4|0
1667433900000|2022-11-03 00:05:00|11653.5|11629.5|11654.4|11630.4|11656.5|11632.5|11652.4|11628.4|0
1667434200000|2022-11-03 00:10:00|11654.2|11630.2|11658.3|11634.3|11658.8|11634.8|11653.4|11629.4|0
1667434500000|2022-11-03 00:15:00|11658.1|11634.1|11658.7|11634.7|11660.6|11636.6|11657.6|11633.6|0
1667434800000|2022-11-03 00:20:00|11658.3|11634.3|11661.7|11637.7|11662.3|11638.3|11657.6|11633.6|0
1667435100000|2022-11-03 00:25:00|11661.5|11637.5|11660.8|11636.8|11662.6|11638.6|11657.4|11633.4|0
1667435400000|2022-11-03 00:30:00|11661|11637|11663.1|11639.1|11664.9|11640.9|11660.3|11636.3|0
1667435700000|2022-11-03 00:35:00|11662.6|11638.6|11660.9|11636.9|11662.6|11638.6|11659.8|11635.8|0
1667436000000|2022-11-03 00:40:00|11661.2|11637.2|11662.1|11638.1|11662.3|11638.3|11659.8|11635.8|0
1667436300000|2022-11-03 00:45:00|11661.9|11637.9|11666|11642|11666.4|11642.4|11661|11637|0
1667436600000|2022-11-03 00:50:00|11666.4|11642.4|11671.7|11647.7|11672.6|11648.6|11661|11637|0
1667436900000|2022-11-03 00:55:00|11671.9|11647.9|11680.3|11656.3|11680.3|11656.3|11671.7|11647.7|0
1667437200000|2022-11-03 01:00:00|11693.5|11683.5|11730.5|11720.5|11733|11723|11685.5|11675.5|4282
1667437500000|2022-11-03 01:05:00|11731|11721|11736.5|11726.5|11767.5|11757.5|11727|11717|4239
1667437800000|2022-11-03 01:10:00|11736|11726|11729|11719|11751.5|11741.5|11721|11711|2152
1667438100000|2022-11-03 01:15:00|11730|11720|11746.5|11736.5|11760|11750|11722.5|11712.5|3943
1667438400000|2022-11-03 01:20:00|11747.5|11737.5|11749.5|11739.5|11756.5|11746.5|11731|11721|5011
1667438700000|2022-11-03 01:25:00|11748.5|11738.5|11760.5|11750.5|11765.5|11755.5|11729.5|11719.5|5678
1667439000000|2022-11-03 01:30:00|11760|11750|11711|11701|11760|11750|11685.5|11675.5|21017
1667439300000|2022-11-03 01:35:00|11710.5|11700.5|11709.5|11699.5|11730.5|11720.5|11690.5|11680.5|9751
1667439600000|2022-11-03 01:40:00|11710.5|11700.5|11718.5|11708.5|11727|11717|11694.5|11684.5|6990
1667439900000|2022-11-03 01:45:00|11717.5|11707.5|11718.5|11708.5|11752|11742|11711.5|11701.5|9242
1667440200000|2022-11-03 01:50:00|11719.5|11709.5|11696.5|11686.5|11724|11714|11688|11678|4847
1667440500000|2022-11-03 01:55:00|11696|11686|11657.5|11647.5|11707|11697|11656.5|11646.5|5874
1667440800000|2022-11-03 02:00:00|11656.5|11646.5|11680.5|11670.5|11692.5|11682.5|11656.5|11646.5|4608
1667441100000|2022-11-03 02:05:00|11680|11670|11676.5|11666.5|11685.5|11675.5|11658|11648|2989
1667441400000|2022-11-03 02:10:00|11676|11666|11695.5|11685.5|11697.5|11687.5|11663.5|11653.5|2292
1667441700000|2022-11-03 02:15:00|11696.5|11686.5|11683.5|11673.5|11696.5|11686.5|11675.5|11665.5|2090
1667442000000|2022-11-03 02:20:00|11683|11673|11663.5|11653.5|11683.5|11673.5|11660|11650|1556
1667442300000|2022-11-03 02:25:00|11662.5|11652.5|11653.5|11643.5|11673|11663|11652|11642|2264
1667442600000|2022-11-03 02:30:00|11652.5|11642.5|11660.5|11650.5|11670|11660|11651|11641|3049
1667442900000|2022-11-03 02:35:00|11659|11649|11691|11681|11692.5|11682.5|11647.5|11637.5|3046
1667443200000|2022-11-03 02:40:00|11690.5|11680.5|11655|11645|11699.5|11689.5|11654|11644|1970
1667443500000|2022-11-03 02:45:00|11657|11647|11651|11641|11662|11652|11639|11629|2796
1667443800000|2022-11-03 02:50:00|11650|11640|11647|11637|11665|11655|11641|11631|2165
1667444100000|2022-11-03 02:55:00|11646|11636|11632|11622|11654|11644|11629|11619|2587
1667444400000|2022-11-03 03:00:00|11633|11623|11632|11622|11650|11640|11625|11615|2426
1667444700000|2022-11-03 03:05:00|11633|11623|11637|11627|11655|11645|11632|11622|2217
1667445000000|2022-11-03 03:10:00|11639|11629|11638|11628|11651|11641|11636|11626|1791
1667445300000|2022-11-03 03:15:00|11639|11629|11602|11592|11643|11633|11602|11592|4137
1667445600000|2022-11-03 03:20:00|11603|11593|11615|11605|11615|11605|11590|11580|2836
1667445900000|2022-11-03 03:25:00|11612|11602|11591|11581|11614|11604|11584|11574|2120
1667446200000|2022-11-03 03:30:00|11592|11582|11595|11585|11599|11589|11585|11575|899
1667446500000|2022-11-03 03:35:00|11594|11584|11601|11591|11605|11595|11593|11583|911
1667446800000|2022-11-03 03:40:00|11600|11590|11603|11593|11610|11600|11598|11588|829
1667447100000|2022-11-03 03:45:00|11605|11595|11609|11599|11609|11599|11600|11590|429
1667447400000|2022-11-03 03:50:00|11608|11598|11610|11600|11613|11603|11602|11592|590
1667447700000|2022-11-03 03:55:00|11611|11601|11616|11606|11617|11607|11606|11596|546
1667448000000|2022-11-03 04:00:00|11618|11608|11619|11609|11622|11612|11613|11603|559
1667448300000|2022-11-03 04:05:00|11618|11608|11619|11609|11621|11611|11615|11605|193
1667448600000|2022-11-03 04:10:00|11620|11610|11620|11610|11623|11613|11617|11607|221
1667448900000|2022-11-03 04:15:00|11621|11611|11620|11610|11621|11611|11617|11607|161
1667449200000|2022-11-03 04:20:00|11621|11611|11622|11612|11623|11613|11618|11608|428
1667449500000|2022-11-03 04:25:00|11623|11613|11622|11612|11625|11615|11621|11611|512
1667449800000|2022-11-03 04:30:00|11623|11613|11622|11612|11624|11614|11622|11612|110
1667450100000|2022-11-03 04:35:00|11621|11611|11621|11611|11625|11615|11621|11611|249
1667450400000|2022-11-03 04:40:00|11620|11610|11620|11610|11620|11610|11614|11604|129
1667450700000|2022-11-03 04:45:00|11619|11609|11616|11606|11620|11610|11615|11605|234
1667451000000|2022-11-03 04:50:00|11615|11605|11613|11603|11615|11605|11611|11601|335
1667451300000|2022-11-03 04:55:00|11612|11602|11615|11605|11616|11606|11609|11599|332
1667451600000|2022-11-03 05:00:00|11614|11604|11585|11575|11621|11611|11583|11573|4838
1667451900000|2022-11-03 05:05:00|11584|11574|11612|11602|11621|11611|11583|11573|2394
1667452200000|2022-11-03 05:10:00|11613|11603|11611|11601|11627|11617|11605|11595|2017
1667452500000|2022-11-03 05:15:00|11610|11600|11640|11630|11647|11637|11602|11592|2327
1667452800000|2022-11-03 05:20:00|11641|11631|11630|11620|11646|11636|11628|11618|2732
1667453100000|2022-11-03 05:25:00|11632|11622|11629|11619|11645|11635|11625|11615|2044
1667453400000|2022-11-03 05:30:00|11630|11620|11634|11624|11645|11635|11620|11610|2347
1667453700000|2022-11-03 05:35:00|11632|11622|11632|11622|11634|11624|11619|11609|1474
1667454000000|2022-11-03 05:40:00|11631|11621|11650|11640|11653|11643|11631|11621|2770
1667454300000|2022-11-03 05:45:00|11649|11639|11620|11610|11649|11639|11618|11608|1625
1667454600000|2022-11-03 05:50:00|11619|11609|11634|11624|11637|11627|11616|11606|2258
1667454900000|2022-11-03 05:55:00|11633|11623|11636|11626|11647|11637|11633|11623|1654
1667455200000|2022-11-03 06:00:00|11635|11625|11610|11600|11638|11628|11608|11598|2248
1667455500000|2022-11-03 06:05:00|11609|11599|11615|11605|11621|11611|11606|11596|1578
1667455800000|2022-11-03 06:10:00|11614|11604|11638|11628|11638|11628|11611|11601|2654
1667456100000|2022-11-03 06:15:00|11635|11625|11620|11610|11644|11634|11619|11609|1732
1667456400000|2022-11-03 06:20:00|11619|11609|11638|11628|11639|11629|11615|11605|2847
1667456700000|2022-11-03 06:25:00|11637|11627|11659|11649|11663|11653|11635|11625|3753
1667457000000|2022-11-03 06:30:00|11658|11648|11640|11630|11665|11655|11640|11630|2145
1667457300000|2022-11-03 06:35:00|11641|11631|11637|11627|11644|11634|11636|11626|2419
1667457600000|2022-11-03 06:40:00|11636|11626|11654|11644|11656|11646|11636|11626|1976
1667457900000|2022-11-03 06:45:00|11655|11645|11643|11633|11655|11645|11641|11631|1962
1667458200000|2022-11-03 06:50:00|11642|11632|11629|11619|11643|11633|11628|11618|5324
1667458500000|2022-11-03 06:55:00|11628|11618|11624|11614|11633|11623|11620|11610|3835
1667458800000|2022-11-03 07:00:00|11623|11613|11625|11615|11633|11623|11612|11602|2363
1667459100000|2022-11-03 07:05:00|11623|11613|11629|11619|11632|11622|11622|11612|804
1667459400000|2022-11-03 07:10:00|11628|11618|11630|11620|11636|11626|11625|11615|850
1667459700000|2022-11-03 07:15:00|11631|11621|11630|11620|11632|11622|11626|11616|444
1667460000000|2022-11-03 07:20:00|11628|11618|11626|11616|11629|11619|11618|11608|331
1667460300000|2022-11-03 07:25:00|11624|11614|11620|11610|11627|11617|11620|11610|431
1667460600000|2022-11-03 07:30:00|11619|11609|11624|11614|11627|11617|11619|11609|389
1667460900000|2022-11-03 07:35:00|11623|11613|11625|11615|11625|11615|11620|11610|406
1667461200000|2022-11-03 07:40:00|11626|11616|11627|11617|11627|11617|11619|11609|419
1667461500000|2022-11-03 07:45:00|11629|11619|11620|11610|11629|11619|11617|11607|427
1667461800000|2022-11-03 07:50:00|11621|11611|11624|11614|11625|11615|11614|11604|964
1667462100000|2022-11-03 07:55:00|11622|11612|11617|11607|11628|11618|11616|11606|838
1667462400000|2022-11-03 08:00:00|11619|11606|11621|11609|11624|11613|11617|11605|278
1667462700000|2022-11-03 08:05:00|11622|11610|11627|11616|11628|11617|11619|11607|386
1667463000000|2022-11-03 08:10:00|11626|11615|11631|11620|11632|11620|11625|11614|598
1667463300000|2022-11-03 08:15:00|11632|11621|11620|11608|11633|11622|11616|11605|1012
1667463600000|2022-11-03 08:20:00|11621|11609|11625|11614|11631|11619|11619|11608|803
1667463900000|2022-11-03 08:25:00|11624|11613|11623|11610|11627|11616|11617|11606|1059
1667464200000|2022-11-03 08:30:00|11624.5|11600.5|11618.3|11594.3|11629.6|11605.6|11615.2|11591.2|0
1667464500000|2022-11-03 08:35:00|11618.1|11594.1|11615.6|11591.6|11623.3|11599.3|11614|11590|1425
1667464800000|2022-11-03 08:40:00|11615.2|11591.2|11621.3|11597.3|11627.4|11603.4|11615.2|11591.2|0
1667465100000|2022-11-03 08:45:00|11621.5|11597.5|11618.2|11594.2|11623.8|11599.8|11616.6|11592.6|0
1667465400000|2022-11-03 08:50:00|11618.7|11594.7|11614.3|11590.3|11622.5|11598.5|11612|11588|0
1667465700000|2022-11-03 08:55:00|11614.5|11590.5|11624.3|11600.3|11625.7|11601.7|11612.7|11588.7|0
1667466000000|2022-11-03 09:00:00|11623.4|11599.4|11608|11596|11623.4|11600|11601|11590|500
1667466300000|2022-11-03 09:05:00|11607|11597|11610|11599|11611|11600|11606|11595|66
1667466600000|2022-11-03 09:10:00|11609|11598|11608|11597|11611|11600|11606|11595|99
1667466900000|2022-11-03 09:15:00|11609|11598|11606|11594|11612|11601|11601|11590|410
1667467200000|2022-11-03 09:20:00|11605|11593|11615|11604|11615|11604|11603|11592|214
1667467500000|2022-11-03 09:25:00|11614|11603|11616|11605|11619|11607|11614|11603|90
1667467800000|2022-11-03 09:30:00|11617|11606|11620|11608|11621|11609|11615|11604|182
1667468100000|2022-11-03 09:35:00|11619|11607|11621|11609|11621|11610|11618|11607|59
1667468400000|2022-11-03 09:40:00|11620|11610|11619|11608|11622|11611|11619|11608|120
1667468700000|2022-11-03 09:45:00|11618|11607|11616|11605|11620|11609|11616|11605|50
1667469000000|2022-11-03 09:50:00|11617|11606|11614|11603|11619|11608|11614|11602|197
1667469300000|2022-11-03 09:55:00|11615|11602|11625|11614|11625|11614|11615|11602|119
1667469600000|2022-11-03 10:00:00|11624|11613|11626|11615|11628|11617|11624|11613|108
1667469900000|2022-11-03 10:05:00|11625|11614|11620|11609|11625|11614|11620|11609|90
1667470200000|2022-11-03 10:10:00|11621|11610|11618|11607|11623|11612|11618|11606|55
1667470500000|2022-11-03 10:15:00|11617|11606|11608|11597|11621|11609|11607|11596|146
1667470800000|2022-11-03 10:20:00|11609|11596|11606|11594|11612|11600|11605|11594|207
1667471100000|2022-11-03 10:25:00|11605|11595|11596|11584|11606|11595|11595|11583|320
1667471400000|2022-11-03 10:30:00|11595|11585|11597|11586|11599|11588|11593|11582|102
1667471700000|2022-11-03 10:35:00|11598|11587|11596|11585|11603|11592|11596|11585|57
1667472000000|2022-11-03 10:40:00|11597|11586|11587|11576|11599|11587|11585|11574|373
1667472300000|2022-11-03 10:45:00|11588|11577|11587|11576|11589|11578|11585|11573|86
1667472600000|2022-11-03 10:50:00|11588|11577|11592|11580|11593|11582|11584|11573|494
1667472900000|2022-11-03 10:55:00|11591|11579|11598|11586|11598|11587|11591|11579|47
1667473200000|2022-11-03 11:00:00|11599|11587|11596|11585|11599|11588|11594|11583|88
1667473500000|2022-11-03 11:05:00|11595|11584|11594|11583|11596|11585|11593|11582|36
1667473800000|2022-11-03 11:10:00|11595|11582|11588|11577|11595|11583|11588|11577|62
1667474100000|2022-11-03 11:15:00|11589|11578|11588|11577|11590|11579|11588|11577|38
1667474400000|2022-11-03 11:20:00|11589|11578|11579|11568|11589|11578|11577|11566|316
1667474700000|2022-11-03 11:25:00|11580|11569|11582|11570|11583|11572|11579|11567|76
1667475000000|2022-11-03 11:30:00|11581|11569|11586|11574|11586|11575|11580|11568|47
1667475300000|2022-11-03 11:35:00|11585|11573|11589|11577|11591|11580|11584|11572|170
1667475600000|2022-11-03 11:40:00|11588|11578|11588|11577|11590|11579|11587|11575|88
1667475900000|2022-11-03 11:45:00|11589|11578|11592|11581|11593|11582|11588|11577|63
1667476200000|2022-11-03 11:50:00|11593|11580|11596|11585|11596|11585|11592|11580|67
1667476500000|2022-11-03 11:55:00|11595|11584|11597|11586|11598|11587|11594|11583|56
1667476800000|2022-11-03 12:00:00|11596|11585|11601|11590|11601|11590|11591|11580|260
1667477100000|2022-11-03 12:05:00|11600|11589|11607|11595|11609|11598|11600|11589|222
1667477400000|2022-11-03 12:10:00|11606|11596|11605|11594|11608|11597|11601|11590|160
1667477700000|2022-11-03 12:15:00|11606|11593|11605|11594|11608|11596|11603|11592|53
1667478000000|2022-11-03 12:20:00|11604|11593|11604|11593|11606|11595|11601|11590|63
1667478300000|2022-11-03 12:25:00|11605|11592|11602|11591|11605|11593|11600|11589|18
1667478600000|2022-11-03 12:30:00|11601|11590|11600|11589|11602|11591|11594|11583|119
1667478900000|2022-11-03 12:35:00|11601|11590|11593|11582|11602|11591|11590|11579|100
1667479200000|2022-11-03 12:40:00|11594|11581|11596|11584|11597|11586|11590|11579|36
1667479500000|2022-11-03 12:45:00|11595|11583|11590|11579|11596|11584|11589|11578|47
1667479800000|2022-11-03 12:50:00|11591|11580|11593|11581|11598|11587|11591|11580|60
1667480100000|2022-11-03 12:55:00|11592|11582|11593|11582|11595|11583|11590|11578|62
1667480400000|2022-11-03 13:00:00|11594|11583|11589|11578|11594|11583|11588|11577|193
1667480700000|2022-11-03 13:05:00|11588|11577|11593|11581|11593|11582|11588|11576|128
1667481000000|2022-11-03 13:10:00|11592|11582|11598|11587|11598|11587|11591|11580|185
1667481300000|2022-11-03 13:15:00|11597|11586|11596|11585|11597|11586|11594|11583|150
1667481600000|2022-11-03 13:20:00|11597|11584|11592|11580|11597|11585|11590|11578|120
1667481900000|2022-11-03 13:25:00|11591|11579|11589|11577|11593|11582|11587|11576|173
1667482200000|2022-11-03 13:30:00|11588|11576|11618|11607|11621|11610|11586|11574|894
1667482500000|2022-11-03 13:35:00|11619|11606|11613|11602|11619|11607|11604|11593|376
1667482800000|2022-11-03 13:40:00|11614|11601|11616|11604|11627|11616|11611|11600|701
1667483100000|2022-11-03 13:45:00|11615|11603|11617|11605|11624|11613|11606|11595|650
1667483400000|2022-11-03 13:50:00|11616|11604|11612|11601|11618|11607|11607|11596|505
1667483700000|2022-11-03 13:55:00|11611|11600|11608|11597|11616|11604|11604|11593|398
1667484000000|2022-11-03 14:00:00|11615|11603|11626|11614|11628|11617|11605|11594|651
1667484300000|2022-11-03 14:05:00|11625|11613|11616|11605|11625|11614|11614|11603|410
1667484600000|2022-11-03 14:10:00|11615|11604|11628|11616|11630|11619|11614|11603|441
1667484900000|2022-11-03 14:15:00|11627|11617|11631|11620|11632|11621|11623|11612|410
1667485200000|2022-11-03 14:20:00|11630|11619|11634|11623|11640|11629|11630|11618|535
1667485500000|2022-11-03 14:25:00|11635|11624|11647|11636|11652|11641|11634|11623|819
1667485800000|2022-11-03 14:30:00|11648|11635|11638|11627|11648|11635|11637|11626|276
1667486100000|2022-11-03 14:35:00|11639|11626|11652|11641|11654|11642|11637|11626|531
1667486400000|2022-11-03 14:40:00|11653|11642|11658|11647|11662|11651|11653|11642|576
1667486700000|2022-11-03 14:45:00|11659|11648|11676|11665|11677|11665|11659|11647|911
1667487000000|2022-11-03 14:50:00|11677|11666|11680|11668|11683|11672|11674|11663|685
1667487300000|2022-11-03 14:55:00|11679|11667|11705|11693|11705|11694|11678|11667|1639
1667487600000|2022-11-03 15:00:00|11703|11694|11704|11692|11707|11695|11697|11686|830
1667487900000|2022-11-03 15:05:00|11703|11693|11692|11681|11705|11694|11687|11676|634
1667488200000|2022-11-03 15:10:00|11693|11680|11688|11677|11700|11689|11687|11676|272
1667488500000|2022-11-03 15:15:00|11690|11676|11690|11679|11694|11683|11686|11675|187
1667488800000|2022-11-03 15:20:00|11691|11680|11685|11673|11697|11686|11683|11672|390
1667489100000|2022-11-03 15:25:00|11684|11672|11676|11665|11689|11677|11676|11665|265
1667489400000|2022-11-03 15:30:00|11677|11664|11678|11666|11680|11668|11670|11659|238
1667489700000|2022-11-03 15:35:00|11677|11667|11689|11678|11689|11678|11677|11666|355
1667490000000|2022-11-03 15:40:00|11688|11677|11691|11680|11696|11685|11687|11675|330
1667490300000|2022-11-03 15:45:00|11690|11679|11690|11678|11700|11689|11689|11678|235
1667490600000|2022-11-03 15:50:00|11689|11677|11686|11675|11691|11680|11683|11671|288
1667490900000|2022-11-03 15:55:00|11685|11674|11686|11674|11690|11678|11683|11672|169
1667491200000|2022-11-03 16:00:00|11687|11675|11691|11680|11693|11682|11682|11671|235
1667491500000|2022-11-03 16:05:00|11692|11681|11691|11679|11696|11685|11689|11677|331
1667491800000|2022-11-03 16:10:00|11690|11680|11689|11678|11695|11684|11687|11676|431
1667492100000|2022-11-03 16:15:00|11688|11677|11680|11669|11694|11682|11680|11669|389
1667492400000|2022-11-03 16:20:00|11681|11670|11677|11666|11682|11671|11677|11666|396
1667492700000|2022-11-03 16:25:00|11678|11665|11676|11665|11679|11667|11673|11662|490
1667493000000|2022-11-03 16:30:00|11675|11664|11678|11667|11680|11669|11674|11663|165
1667493300000|2022-11-03 16:35:00|11677|11666|11671|11660|11678|11667|11671|11659|178
1667493600000|2022-11-03 16:40:00|11672|11661|11684|11673|11685|11674|11671|11659|209
1667493900000|2022-11-03 16:45:00|11683|11672|11679|11668|11684|11673|11679|11668|59
1667494200000|2022-11-03 16:50:00|11680|11669|11684|11672|11688|11677|11680|11668|247
1667494500000|2022-11-03 16:55:00|11683|11673|11683|11672|11686|11675|11681|11670|132
1667494800000|2022-11-03 17:00:00|11684|11673|11682|11671|11686|11675|11681|11670|115
1667495100000|2022-11-03 17:05:00|11681|11670|11679|11668|11682|11671|11676|11665|102
1667495400000|2022-11-03 17:10:00|11678|11667|11679|11668|11679|11668|11676|11664|142
1667495700000|2022-11-03 17:15:00|11678|11667|11679|11668|11683|11672|11678|11667|106
1667496000000|2022-11-03 17:20:00|11678|11667|11676|11665|11679|11668|11676|11665|109
1667496300000|2022-11-03 17:25:00|11677|11666|11675|11664|11677|11666|11673|11662|94
1667496600000|2022-11-03 17:30:00|11674|11663|11675|11663|11677|11666|11673|11662|80
1667496900000|2022-11-03 17:35:00|11674|11664|11678|11667|11678|11667|11673|11661|91
1667497200000|2022-11-03 17:40:00|11679|11668|11674|11663|11680|11669|11674|11663|67
1667497500000|2022-11-03 17:45:00|11675|11664|11678|11666|11679|11668|11673|11662|127
1667497800000|2022-11-03 17:50:00|11677|11667|11676|11665|11678|11667|11675|11664|88
1667498100000|2022-11-03 17:55:00|11675|11664|11671|11660|11675|11664|11670|11659|158
1667498400000|2022-11-03 18:00:00|11670|11659|11672|11661|11673|11662|11670|11659|107
1667498700000|2022-11-03 18:05:00|11673|11662|11678|11667|11680|11669|11672|11661|220
1667499000000|2022-11-03 18:10:00|11679|11668|11678|11666|11680|11669|11675|11664|94
1667499300000|2022-11-03 18:15:00|11677|11665|11678|11666|11679|11668|11675|11663|118
1667499600000|2022-11-03 18:20:00|11677|11667|11684|11672|11685|11673|11677|11667|107
1667499900000|2022-11-03 18:25:00|11685|11673|11684|11672|11690|11679|11683|11672|199
1667500200000|2022-11-03 18:30:00|11683|11671|11686|11674|11689|11677|11682|11671|168
1667500500000|2022-11-03 18:35:00|11685|11675|11694|11683|11694|11683|11684|11673|167
1667500800000|2022-11-03 18:40:00|11693|11682|11689|11678|11695|11684|11688|11677|177
1667501100000|2022-11-03 18:45:00|11690|11679|11694|11683|11695|11684|11689|11678|107
1667501400000|2022-11-03 18:50:00|11695|11682|11690|11679|11695|11684|11690|11679|145
1667501700000|2022-11-03 18:55:00|11689|11678|11685|11674|11689|11678|11684|11673|157
1667502000000|2022-11-03 19:00:00|11684|11673|11686|11675|11687|11676|11684|11673|152
1667502300000|2022-11-03 19:05:00|11687|11676|11685|11674|11688|11676|11683|11672|155
1667502600000|2022-11-03 19:10:00|11684|11673|11684|11672|11688|11677|11683|11672|111
1667502900000|2022-11-03 19:15:00|11683|11673|11681|11670|11684|11673|11680|11669|201
1667503200000|2022-11-03 19:20:00|11682|11671|11681|11670|11684|11673|11679|11668|340
1667503500000|2022-11-03 19:25:00|11682|11671|11680|11669|11683|11672|11678|11667|280
1667503800000|2022-11-03 19:30:00|11679|11668|11683|11672|11684|11673|11678|11667|134
1667504100000|2022-11-03 19:35:00|11682|11671|11681|11670|11683|11672|11681|11669|127
1667504400000|2022-11-03 19:40:00|11682|11671|11681|11671|11684|11673|11681|11670|90
1667504700000|2022-11-03 19:45:00|11680.5|11670.5|11684.5|11674.5|11686.5|11676.5|11680.5|11670.5|109
1667505000000|2022-11-03 19:50:00|11685.5|11675.5|11677.5|11667.5|11685.5|11675.5|11677.5|11667.5|416
1667505300000|2022-11-03 19:55:00|11677|11667|11674.5|11664.5|11678.5|11668.5|11667|11657|596
1667505600000|2022-11-03 20:00:00|11675|11665|11675.5|11665.5|11676.5|11666.5|11674.5|11664.5|31
1667505900000|2022-11-03 20:05:00|11676|11666|11676.5|11666.5|11676.5|11666.5|11675.5|11665.5|34
1667506200000|2022-11-03 20:10:00|11677|11667|11677.5|11667.5|11677.5|11667.5|11676.5|11666.5|8
1667506500000|2022-11-03 20:15:00|11678.5|11668.5|11678.5|11668.5|11678.5|11668.5|11677.5|11667.5|13
1667506800000|2022-11-03 20:20:00|11677.5|11667.5|11676|11666|11677.5|11667.5|11675.5|11665.5|53
1667507100000|2022-11-03 20:25:00|11677|11667|11676.5|11666.5|11677|11667|11675.5|11665.5|24
1667507400000|2022-11-03 20:30:00|11676|11666|11675|11665|11676.5|11666.5|11675|11665|15
1667507700000|2022-11-03 20:35:00|11674.5|11664.5|11675.5|11665.5|11675.5|11665.5|11674.5|11664.5|6
1667508000000|2022-11-03 20:40:00|11676|11666|11676|11666|11676|11666|11676|11666|37
1667508300000|2022-11-03 20:45:00|11676.5|11666.5|11676.5|11666.5|11676.5|11666.5|11675.5|11665.5|32
1667508600000|2022-11-03 20:50:00|11675.5|11665.5|11674|11664|11675.5|11665.5|11674|11664|51
1667508900000|2022-11-03 20:55:00|11674.5|11664.5|11676.5|11666.5|11676.5|11666.5|11674|11664|36
1667509200000|2022-11-03 21:00:00|11676|11666|11674.5|11664.5|11676.5|11666.5|11674.5|11664.5|9
1667509500000|2022-11-03 21:05:00|11674|11664|11675.5|11665.5|11675.5|11665.5|11674|11664|4
1667509800000|2022-11-03 21:10:00|11675|11665|11671.5|11661.5|11675|11665|11670.5|11660.5|2
1667510100000|2022-11-03 21:15:00|11678.6|11654.6|11678.7|11654.7|11678.7|11654.7|11678.2|11654.2|0
1667510400000|2022-11-03 21:20:00|11679.1|11655.1|11679|11655|11679.2|11655.2|11678.7|11654.7|0
1667510700000|2022-11-03 21:25:00|11678.9|11654.9|11678|11654|11678.9|11654.9|11677.8|11653.8|0
1667511000000|2022-11-03 21:30:00|11678.1|11654.1|11678.1|11654.1|11678.2|11654.2|11677.9|11653.9|0
1667511300000|2022-11-03 21:35:00|11678.2|11654.2|11677.9|11653.9|11678.2|11654.2|11677.5|11653.5|0
1667511600000|2022-11-03 21:40:00|11677.2|11653.2|11676.6|11652.6|11678.1|11654.1|11676|11652|0
1667511900000|2022-11-03 21:45:00|11676.7|11652.7|11677.3|11653.3|11677.9|11653.9|11676.7|11652.7|0
1667512200000|2022-11-03 21:50:00|11677.1|11653.1|11676.7|11652.7|11677.1|11653.1|11676.3|11652.3|0
1667512500000|2022-11-03 21:55:00|11676.6|11652.6|11676.5|11652.5|11676.8|11652.8|11675.6|11651.6|0
1667512800000|2022-11-03 22:00:00|11677.4|11653.4|11673.1|11649.1|11678.2|11654.2|11671.3|11647.3|0
1667513100000|2022-11-03 22:05:00|11673.6|11649.6|11674.6|11650.6|11678.7|11654.7|11673.6|11649.6|0
1667513400000|2022-11-03 22:10:00|11674.2|11650.2|11662.9|11638.9|11674.2|11650.2|11661.9|11637.9|0
1667513700000|2022-11-03 22:15:00|11663.4|11639.4|11661.9|11637.9|11664|11640|11660.4|11636.4|0
1667514000000|2022-11-03 22:20:00|11662.4|11638.4|11665.7|11641.7|11667|11643|11660.1|11636.1|0
1667514300000|2022-11-03 22:25:00|11666|11642|11672.1|11648.1|11672.1|11648.1|11665.5|11641.5|0
1667514600000|2022-11-03 22:30:00|11671.6|11647.6|11672.1|11648.1|11672.4|11648.4|11668.8|11644.8|0
1667514900000|2022-11-03 22:35:00|11672.3|11648.3|11675.3|11651.3|11675.3|11651.3|11670.6|11646.6|0
1667515200000|2022-11-03 22:40:00|11675|11651|11672.7|11648.7|11675.3|11651.3|11671.7|11647.7|0
1667515500000|2022-11-03 22:45:00|11673.2|11649.2|11672.7|11648.7|11675.3|11651.3|11672.7|11648.7|0
1667515800000|2022-11-03 22:50:00|11672.9|11648.9|11671.2|11647.2|11673.7|11649.7|11670.2|11646.2|0
1667516100000|2022-11-03 22:55:00|11671.6|11647.6|11670.7|11646.7|11672.2|11648.2|11668.6|11644.6|0
1667516400000|2022-11-03 23:00:00|11671.1|11647.1|11673.3|11649.3|11673.3|11649.3|11669.3|11645.3|0
1667516700000|2022-11-03 23:05:00|11672.9|11648.9|11673.2|11649.2|11673.9|11649.9|11671.8|11647.8|0
1667517000000|2022-11-03 23:10:00|11673|11649|11671.6|11647.6|11673|11649|11670.6|11646.6|0
1667517300000|2022-11-03 23:15:00|11671.8|11647.8|11668.6|11644.6|11672.1|11648.1|11668|11644|0
1667517600000|2022-11-03 23:20:00|11669|11645|11670.4|11646.4|11671.6|11647.6|11669|11645|0
1667517900000|2022-11-03 23:25:00|11670.3|11646.3|11671.3|11647.3|11672.1|11648.1|11670.1|11646.1|0
1667518200000|2022-11-03 23:30:00|11671.1|11647.1|11667|11643|11672.1|11648.1|11665.5|11641.5|0
1667518500000|2022-11-03 23:35:00|11666.6|11642.6|11669.1|11645.1|11669.6|11645.6|11666.3|11642.3|0
1667518800000|2022-11-03 23:40:00|11669.3|11645.3|11670.6|11646.6|11671.1|11647.1|11667.8|11643.8|0
1667519100000|2022-11-03 23:45:00|11670.3|11646.3|11668.3|11644.3|11671.1|11647.1|11668|11644|0
1667519400000|2022-11-03 23:50:00|11668.5|11644.5|11669.6|11645.6|11669.6|11645.6|11665.2|11641.2|0
1667519700000|2022-11-03 23:55:00|11669.3|11645.3|11670.6|11646.6|11671.1|11647.1|11666.5|11642.5|0
1667520000000|2022-11-04 00:00:00|11671|11647|11677.7|11653.7|11677.7|11653.7|11670.6|11646.6|0
1667520300000|2022-11-04 00:05:00|11678.2|11654.2|11678.2|11654.2|11680.8|11656.8|11677.7|11653.7|0
1667520600000|2022-11-04 00:10:00|11677.8|11653.8|11677.7|11653.7|11683.3|11659.3|11676.4|11652.4|0
1667520900000|2022-11-04 00:15:00|11678.2|11654.2|11677.1|11653.1|11678.5|11654.5|11673.4|11649.4|0
1667521200000|2022-11-04 00:20:00|11677.6|11653.6|11676.2|11652.2|11677.6|11653.6|11674.1|11650.1|0
1667521500000|2022-11-04 00:25:00|11675.7|11651.7|11675.7|11651.7|11676.2|11652.2|11672.3|11648.3|0
1667521800000|2022-11-04 00:30:00|11675.5|11651.5|11678.5|11654.5|11679|11655|11674.8|11650.8|0
1667522100000|2022-11-04 00:35:00|11679|11655|11676.2|11652.2|11679|11655|11674.6|11650.6|0
1667522400000|2022-11-04 00:40:00|11676.7|11652.7|11675.5|11651.5|11678.7|11654.7|11675.5|11651.5|0
1667522700000|2022-11-04 00:45:00|11675|11651|11678|11654|11678.5|11654.5|11674.4|11650.4|0
1667523000000|2022-11-04 00:50:00|11677.8|11653.8|11678|11654|11680.1|11656.1|11677.6|11653.6|0
1667523300000|2022-11-04 00:55:00|11677.6|11653.6|11687.2|11663.2|11687.7|11663.7|11677.6|11653.6|0
1667523600000|2022-11-04 01:00:00|11688.1|11664.1|11665.5|11655.5|11688.1|11664.1|11644|11634|2368
1667523900000|2022-11-04 01:05:00|11665|11655|11649.5|11639.5|11666.5|11656.5|11647.5|11637.5|793
1667524200000|2022-11-04 01:10:00|11650|11640|11639.5|11629.5|11658.5|11648.5|11636.5|11626.5|1416
1667524500000|2022-11-04 01:15:00|11640|11630|11627|11617|11655|11645|11619.5|11609.5|2038
1667524800000|2022-11-04 01:20:00|11624|11614|11614|11604|11651.5|11641.5|11610|11600|1824
1667525100000|2022-11-04 01:25:00|11613.5|11603.5|11625|11615|11626|11616|11608.5|11598.5|2472
1667525400000|2022-11-04 01:30:00|11626|11616|11785.5|11775.5|11789.5|11779.5|11626|11616|19703
1667525700000|2022-11-04 01:35:00|11784.5|11774.5|11832|11822|11865|11855|11781.5|11771.5|14979
1667526000000|2022-11-04 01:40:00|11832.5|11822.5|11859|11849|11866.5|11856.5|11824|11814|8058
1667526300000|2022-11-04 01:45:00|11858.5|11848.5|11886|11876|11897.5|11887.5|11832.5|11822.5|6531
1667526600000|2022-11-04 01:50:00|11885.5|11875.5|11916|11906|11918|11908|11860.5|11850.5|7499
1667526900000|2022-11-04 01:55:00|11916.5|11906.5|11928|11918|11928|11918|11886.5|11876.5|7126
1667527200000|2022-11-04 02:00:00|11928.5|11918.5|11915.5|11905.5|11931.5|11921.5|11885|11875|6155
1667527500000|2022-11-04 02:05:00|11914.5|11904.5|11933.5|11923.5|11934.5|11924.5|11905|11895|5458
1667527800000|2022-11-04 02:10:00|11934.5|11924.5|11940|11930|11962.5|11952.5|11934.5|11924.5|6383
1667528100000|2022-11-04 02:15:00|11939.5|11929.5|11911|11901|11948.5|11938.5|11905.5|11895.5|7151
1667528400000|2022-11-04 02:20:00|11909.5|11899.5|11918.5|11908.5|11938|11928|11895.5|11885.5|4831
1667528700000|2022-11-04 02:25:00|11919|11909|11930.5|11920.5|11938.5|11928.5|11918|11908|3878
1667529000000|2022-11-04 02:30:00|11931.5|11921.5|11905.5|11895.5|11945.5|11935.5|11902.5|11892.5|5029
1667529300000|2022-11-04 02:35:00|11906.5|11896.5|11930.5|11920.5|11930.5|11920.5|11894.5|11884.5|3152
1667529600000|2022-11-04 02:40:00|11931.5|11921.5|11955.5|11945.5|11958.5|11948.5|11929|11919|2536
1667529900000|2022-11-04 02:45:00|11954|11944|11937|11927|11960|11950|11933|11923|2373
1667530200000|2022-11-04 02:50:00|11938|11928|11948|11938|11950|11940|11920|11910|2165
1667530500000|2022-11-04 02:55:00|11949|11939|11972|11962|11974|11964|11947|11937|3298
1667530800000|2022-11-04 03:00:00|11971|11961|11949|11939|11978|11968|11946|11936|3203
1667531100000|2022-11-04 03:05:00|11948|11938|11976|11966|11981|11971|11945|11935|2726
1667531400000|2022-11-04 03:10:00|11975|11965|11989|11979|11993|11983|11969|11959|3113
1667531700000|2022-11-04 03:15:00|11990|11980|11989|11979|11996|11986|11969|11959|2642
1667532000000|2022-11-04 03:20:00|11988|11978|12010|12000|12017|12007|11984|11974|4524
1667532300000|2022-11-04 03:25:00|12009|11999|12022|12012|12028|12018|12005|11995|4580
1667532600000|2022-11-04 03:30:00|12023|12013|12032|12022|12033|12023|12011|12001|2415
1667532900000|2022-11-04 03:35:00|12033|12023|12035|12025|12041|12031|12028|12018|1979
1667533200000|2022-11-04 03:40:00|12036|12026|12012|12002|12036|12026|12012|12002|1066
1667533500000|2022-11-04 03:45:00|12013|12003|12027|12017|12028|12018|12011|12001|860
1667533800000|2022-11-04 03:50:00|12026|12016|12036|12026|12038|12028|12025|12015|498
1667534100000|2022-11-04 03:55:00|12035|12025|12037|12027|12037|12027|12029|12019|1107
1667534400000|2022-11-04 04:00:00|12036|12026|12032|12022|12039|12029|12031|12021|771
1667534700000|2022-11-04 04:05:00|12033|12023|12034|12024|12036|12026|12033|12023|85
1667535000000|2022-11-04 04:10:00|12033|12023|12039|12029|12040|12030|12033|12023|298
1667535300000|2022-11-04 04:15:00|12040|12030|12035|12025|12040|12030|12035|12025|211
1667535600000|2022-11-04 04:20:00|12036|12026|12041|12031|12042|12032|12036|12026|858
1667535900000|2022-11-04 04:25:00|12040|12030|12044|12034|12045|12035|12040|12030|501
1667536200000|2022-11-04 04:30:00|12043|12033|12046|12036|12047|12037|12041|12031|673
1667536500000|2022-11-04 04:35:00|12047|12037|12055|12045|12056|12046|12046|12036|1462
1667536800000|2022-11-04 04:40:00|12054|12044|12063|12053|12066|12056|12047|12037|1372
1667537100000|2022-11-04 04:45:00|12064|12054|12070|12060|12073|12063|12061|12051|1336
1667537400000|2022-11-04 04:50:00|12072|12062|12066|12056|12073|12063|12062|12052|1669
1667537700000|2022-11-04 04:55:00|12067|12057|12068|12058|12069|12059|12059|12049|2087
1667538000000|2022-11-04 05:00:00|12066|12056|12102|12092|12115|12105|12047|12037|20056
1667538300000|2022-11-04 05:05:00|12104|12094|12142|12132|12154|12144|12092|12082|7085
1667538600000|2022-11-04 05:10:00|12143|12133|12126|12116|12167|12157|12118|12108|10076
1667538900000|2022-11-04 05:15:00|12127|12117|12142|12132|12149|12139|12122|12112|5682
1667539200000|2022-11-04 05:20:00|12139|12129|12124|12114|12139|12129|12105|12095|4224
1667539500000|2022-11-04 05:25:00|12125|12115|12111|12101|12133|12123|12099|12089|2676
1667539800000|2022-11-04 05:30:00|12114|12104|12070|12060|12119|12109|12067|12057|5705
1667540100000|2022-11-04 05:35:00|12071|12061|12102|12092|12103|12093|12070|12060|4992
1667540400000|2022-11-04 05:40:00|12103|12093|12107|12097|12119|12109|12101|12091|3350
1667540700000|2022-11-04 05:45:00|12108|12098|12122|12112|12123|12113|12097|12087|1595
1667541000000|2022-11-04 05:50:00|12123|12113|12087|12077|12123|12113|12087|12077|2429
1667541300000|2022-11-04 05:55:00|12088|12078|12085|12075|12105|12095|12080|12070|4265
1667541600000|2022-11-04 06:00:00|12086|12076|12087|12077|12095|12085|12070|12060|3086
1667541900000|2022-11-04 06:05:00|12088|12078|12092|12082|12099|12089|12080|12070|1879
1667542200000|2022-11-04 06:10:00|12091|12081|12088|12078|12098|12088|12078|12068|2131
1667542500000|2022-11-04 06:15:00|12089|12079|12069|12059|12096|12086|12066|12056|3020
1667542800000|2022-11-04 06:20:00|12068|12058|12088|12078|12094|12084|12063|12053|3531
1667543100000|2022-11-04 06:25:00|12087|12077|12076|12066|12087|12077|12072|12062|2745
1667543400000|2022-11-04 06:30:00|12074|12064|12087|12077|12089|12079|12057|12047|6476
1667543700000|2022-11-04 06:35:00|12086|12076|12093|12083|12117|12107|12081|12071|10127
1667544000000|2022-11-04 06:40:00|12092|12082|12084|12074|12104|12094|12083|12073|2652
1667544300000|2022-11-04 06:45:00|12083|12073|12080|12070|12089|12079|12077|12067|2523
1667544600000|2022-11-04 06:50:00|12079|12069|12083|12073|12083|12073|12071|12061|3807
1667544900000|2022-11-04 06:55:00|12080|12070|12076|12066|12080|12070|12069|12059|3642
1667545200000|2022-11-04 07:00:00|12073|12063|12075|12065|12077|12067|12059|12049|2139
1667545500000|2022-11-04 07:05:00|12074|12064|12087|12077|12087|12077|12071|12061|1900
1667545800000|2022-11-04 07:10:00|12088|12078|12084|12074|12088|12078|12077|12067|1657
1667546100000|2022-11-04 07:15:00|12085|12075|12064|12054|12085|12075|12061|12051|920
1667546400000|2022-11-04 07:20:00|12063|12053|12062|12052|12067|12057|12054|12044|1031
1667546700000|2022-11-04 07:25:00|12061|12051|12057|12047|12063|12053|12054|12044|948
1667547000000|2022-11-04 07:30:00|12058|12048|12055|12045|12060|12050|12046|12036|1345
1667547300000|2022-11-04 07:35:00|12053|12043|12041|12031|12063|12053|12032|12022|2653
1667547600000|2022-11-04 07:40:00|12043|12033|12049|12039|12054|12044|12034|12024|888
1667547900000|2022-11-04 07:45:00|12050|12040|12043|12033|12054|12044|12043|12033|976
1667548200000|2022-11-04 07:50:00|12040|12030|12044|12034|12044|12034|12028|12018|1460
1667548500000|2022-11-04 07:55:00|12042|12032|12045|12035|12048|12038|12030|12020|1580
1667548800000|2022-11-04 08:00:00|12046|12034|12053|12042|12053|12042|12036|12023|1604
1667549100000|2022-11-04 08:05:00|12052|12041|12056|12045|12058|12047|12047|12036|882
1667549400000|2022-11-04 08:10:00|12057|12044|12057|12046|12058|12047|12046|12034|1354
1667549700000|2022-11-04 08:15:00|12058|12045|12048|12037|12058|12045|12046|12034|1230
1667550000000|2022-11-04 08:20:00|12047|12036|12054|12043|12055|12044|12040|12029|1764
1667550300000|2022-11-04 08:25:00|12053|12042|12083|12067|12083|12067|12053|12042|5436
1667550600000|2022-11-04 08:30:00|12081.5|12057.5|12077.9|12053.9|12082|12058|12076.7|12052.7|3
1667550900000|2022-11-04 08:35:00|12078.4|12054.4|12077.6|12053.6|12082.2|12058.2|12075.5|12051.5|2110
1667551200000|2022-11-04 08:40:00|12078.1|12054.1|12087.9|12063.9|12089.1|12065.1|12076.9|12052.9|0
1667551500000|2022-11-04 08:45:00|12087.4|12063.4|12082.6|12058.6|12089.1|12065.1|12080.3|12056.3|0
1667551800000|2022-11-04 08:50:00|12082.3|12058.3|12087.1|12063.1|12087.7|12063.7|12079|12055|0
1667552100000|2022-11-04 08:55:00|12086.6|12062.6|12100.8|12076.8|12101.1|12077.1|12085.9|12061.9|0
1667552400000|2022-11-04 09:00:00|12084|12072|12086|12074|12094|12083|12072|12061|1771
1667552700000|2022-11-04 09:05:00|12085|12073|12076|12064|12085|12073|12073|12061|305
1667553000000|2022-11-04 09:10:00|12075|12063|12078|12067|12081|12069|12072|12061|273
1667553300000|2022-11-04 09:15:00|12080|12069|12115|12102|12136|12122|12080|12069|3000
1667553600000|2022-11-04 09:20:00|12114|12101|12096|12085|12122|12110|12085|12073|838
1667553900000|2022-11-04 09:25:00|12097|12086|12091|12079|12102|12090|12088|12076|138
1667554200000|2022-11-04 09:30:00|12092|12080|12092|12081|12099|12088|12090|12079|273
1667554500000|2022-11-04 09:35:00|12093|12082|12095|12084|12095|12084|12089|12078|245
1667554800000|2022-11-04 09:40:00|12096|12083|12095|12083|12097|12086|12088|12077|380
1667555100000|2022-11-04 09:45:00|12094|12084|12099|12087|12099|12088|12086|12075|395
1667555400000|2022-11-04 09:50:00|12098|12086|12096|12085|12103|12092|12093|12082|493
1667555700000|2022-11-04 09:55:00|12097|12086|12105|12093|12106|12095|12096|12085|264
1667556000000|2022-11-04 10:00:00|12104|12094|12115|12104|12115|12104|12102|12090|652
1667556300000|2022-11-04 10:05:00|12114|12103|12111|12099|12114|12103|12103|12091|456
1667556600000|2022-11-04 10:10:00|12110|12098|12105|12093|12111|12099|12102|12091|297
1667556900000|2022-11-04 10:15:00|12104|12092|12113|12102|12114|12102|12102|12091|162
1667557200000|2022-11-04 10:20:00|12112|12101|12114|12103|12116|12105|12109|12098|208
1667557500000|2022-11-04 10:25:00|12115|12102|12115|12103|12116|12105|12110|12099|132
1667557800000|2022-11-04 10:30:00|12116|12104|12126|12114|12127|12116|12115|12103|481
1667558100000|2022-11-04 10:35:00|12125|12115|12131|12119|12133|12122|12122|12111|443
1667558400000|2022-11-04 10:40:00|12132|12120|12124|12113|12134|12123|12122|12111|351
1667558700000|2022-11-04 10:45:00|12123|12112|12127|12116|12128|12116|12122|12111|252
1667559000000|2022-11-04 10:50:00|12125|12115|12128|12117|12131|12120|12125|12113|261
1667559300000|2022-11-04 10:55:00|12130|12118|12125|12113|12130|12118|12122|12111|200
1667559600000|2022-11-04 11:00:00|12124|12112|12120|12109|12124|12112|12118|12107|212
1667559900000|2022-11-04 11:05:00|12121|12110|12120|12109|12130|12118|12112|12101|709
1667560200000|2022-11-04 11:10:00|12119|12108|12121|12110|12127|12115|12111|12100|435
1667560500000|2022-11-04 11:15:00|12122|12111|12135|12123|12140|12128|12113|12101|2005
1667560800000|2022-11-04 11:20:00|12134|12122|12120|12108|12137|12125|12116|12104|410
1667561100000|2022-11-04 11:25:00|12119|12105|12121|12110|12122|12111|12115|12104|84
1667561400000|2022-11-04 11:30:00|12120|12109|12119|12108|12122|12111|12114|12103|108
1667561700000|2022-11-04 11:35:00|12120|12109|12112|12101|12120|12109|12108|12097|300
1667562000000|2022-11-04 11:40:00|12111|12100|12111|12100|12115|12104|12109|12098|121
1667562300000|2022-11-04 11:45:00|12112|12101|12118|12106|12118|12107|12112|12101|72
1667562600000|2022-11-04 11:50:00|12117|12107|12129|12118|12129|12118|12117|12105|129
1667562900000|2022-11-04 11:55:00|12128|12117|12124|12113|12128|12118|12122|12111|97
1667563200000|2022-11-04 12:00:00|12125|12112|12126|12114|12128|12117|12123|12111|250
1667563500000|2022-11-04 12:05:00|12125|12113|12110|12099|12130|12119|12110|12098|625
1667563800000|2022-11-04 12:10:00|12112|12101|12103|12092|12119|12107|12103|12092|505
1667564100000|2022-11-04 12:15:00|12102|12091|12103|12092|12107|12096|12101|12090|339
1667564400000|2022-11-04 12:20:00|12102|12091|12095|12084|12102|12091|12095|12084|407
1667564700000|2022-11-04 12:25:00|12096|12085|12094|12082|12099|12088|12093|12082|466
1667565000000|2022-11-04 12:30:00|12095|12084|12092|12080|12108|12096|12074|12061|2337
1667565300000|2022-11-04 12:35:00|12093|12081|12115|12103|12127|12116|12093|12081|1087
1667565600000|2022-11-04 12:40:00|12114|12104|12112|12101|12114|12104|12100|12088|249
1667565900000|2022-11-04 12:45:00|12113|12100|12118|12106|12131|12120|12109|12098|457
1667566200000|2022-11-04 12:50:00|12119|12107|12131|12120|12132|12121|12116|12105|439
1667566500000|2022-11-04 12:55:00|12132|12121|12163|12152|12165|12154|12127|12116|2083
1667566800000|2022-11-04 13:00:00|12162|12151|12182|12171|12186|12175|12162|12151|2048
1667567100000|2022-11-04 13:05:00|12183|12172|12213|12202|12221|12210|12182|12171|2160
1667567400000|2022-11-04 13:10:00|12214|12203|12210|12199|12224|12212|12206|12195|773
1667567700000|2022-11-04 13:15:00|12211|12200|12214|12202|12223|12211|12205|12194|1011
1667568000000|2022-11-04 13:20:00|12213|12201|12204|12193|12213|12201|12198|12186|983
1667568300000|2022-11-04 13:25:00|12203|12191|12214|12202|12215|12204|12196|12185|603
1667568600000|2022-11-04 13:30:00|12213|12201|12178|12166|12224|12212|12176|12165|3959
1667568900000|2022-11-04 13:35:00|12179|12167|12162|12151|12185|12173|12160|12148|2391
1667569200000|2022-11-04 13:40:00|12163|12152|12143|12132|12172|12161|12140|12129|2348
1667569500000|2022-11-04 13:45:00|12144|12133|12133|12122|12158|12147|12132|12121|2479
1667569800000|2022-11-04 13:50:00|12134|12123|12117|12105|12135|12124|12114|12103|3484
1667570100000|2022-11-04 13:55:00|12119|12106|12129|12118|12132|12121|12115|12104|2543
1667570400000|2022-11-04 14:00:00|12130|12119|12138|12126|12148|12136|12128|12116|1106
1667570700000|2022-11-04 14:05:00|12137|12127|12141|12130|12156|12145|12135|12124|2125
1667571000000|2022-11-04 14:10:00|12142|12131|12153|12142|12155|12144|12134|12123|928
1667571300000|2022-11-04 14:15:00|12154|12143|12139|12128|12159|12148|12137|12126|1137
1667571600000|2022-11-04 14:20:00|12140|12129|12158|12147|12161|12149|12138|12127|461
1667571900000|2022-11-04 14:25:00|12157|12146|12152|12141|12159|12148|12148|12136|733
1667572200000|2022-11-04 14:30:00|12153|12142|12151|12140|12157|12146|12145|12133|494
1667572500000|2022-11-04 14:35:00|12152|12141|12150|12139|12160|12148|12148|12137|362
1667572800000|2022-11-04 14:40:00|12151|12140|12157|12146|12167|12155|12149|12138|379
1667573100000|2022-11-04 14:45:00|12158|12147|12158|12146|12161|12150|12152|12141|337
1667573400000|2022-11-04 14:50:00|12157|12145|12143|12132|12158|12147|12135|12124|518
1667573700000|2022-11-04 14:55:00|12144|12133|12139|12128|12148|12137|12135|12124|477
1667574000000|2022-11-04 15:00:00|12140|12129|12137|12126|12144|12132|12136|12125|442
1667574300000|2022-11-04 15:05:00|12138|12127|12128|12116|12138|12127|12124|12113|831
1667574600000|2022-11-04 15:10:00|12129|12117|12124|12113|12135|12124|12122|12111|737
1667574900000|2022-11-04 15:15:00|12123|12112|12125|12114|12133|12121|12123|12111|297
1667575200000|2022-11-04 15:20:00|12124|12113|12135|12124|12139|12128|12124|12112|282
1667575500000|2022-11-04 15:25:00|12134|12123|12119|12108|12136|12125|12118|12107|571
1667575800000|2022-11-04 15:30:00|12120|12109|12119|12108|12126|12115|12118|12107|293
1667576100000|2022-11-04 15:35:00|12120|12109|12110|12099|12121|12109|12107|12095|512
1667576400000|2022-11-04 15:40:00|12111|12100|12107|12095|12111|12100|12102|12091|398
1667576700000|2022-11-04 15:45:00|12106|12094|12102|12091|12106|12095|12102|12091|219
1667577000000|2022-11-04 15:50:00|12101|12090|12091|12080|12101|12090|12082|12071|736
1667577300000|2022-11-04 15:55:00|12092|12081|12091|12080|12097|12086|12089|12078|431
1667577600000|2022-11-04 16:00:00|12090|12079|12082|12071|12096|12084|12079|12068|565
1667577900000|2022-11-04 16:05:00|12081|12070|12100|12089|12100|12089|12081|12070|522
1667578200000|2022-11-04 16:10:00|12099|12088|12094|12082|12103|12092|12087|12076|560
1667578500000|2022-11-04 16:15:00|12093|12083|12105|12093|12106|12095|12090|12079|361
1667578800000|2022-11-04 16:20:00|12104|12092|12111|12100|12114|12103|12104|12092|246
1667579100000|2022-11-04 16:25:00|12112|12101|12113|12102|12121|12110|12110|12098|435
1667579400000|2022-11-04 16:30:00|12112|12101|12117|12106|12119|12107|12108|12097|237
1667579700000|2022-11-04 16:35:00|12116|12105|12105|12094|12116|12105|12105|12094|214
1667580000000|2022-11-04 16:40:00|12106|12095|12101|12090|12109|12097|12100|12089|168
1667580300000|2022-11-04 16:45:00|12102|12091|12096|12085|12105|12094|12096|12084|188
1667580600000|2022-11-04 16:50:00|12097|12086|12110|12099|12111|12099|12096|12086|483
1667580900000|2022-11-04 16:55:00|12111|12100|12118|12107|12119|12108|12108|12097|627
1667581200000|2022-11-04 17:00:00|12116|12105|12126|12115|12126|12115|12114|12103|660
1667581500000|2022-11-04 17:05:00|12127|12116|12126|12115|12138|12126|12124|12113|1101
1667581800000|2022-11-04 17:10:00|12127|12116|12147|12136|12147|12136|12127|12116|837
1667582100000|2022-11-04 17:15:00|12146|12135|12150|12139|12150|12139|12141|12130|673
1667582400000|2022-11-04 17:20:00|12151|12140|12156|12145|12156|12145|12147|12136|480
1667582700000|2022-11-04 17:25:00|12155|12144|12150|12138|12156|12145|12148|12137|523
1667583000000|2022-11-04 17:30:00|12149|12137|12154|12143|12156|12145|12147|12136|294
1667583300000|2022-11-04 17:35:00|12153|12142|12156|12144|12160|12149|12153|12142|458
1667583600000|2022-11-04 17:40:00|12155|12143|12156|12144|12159|12148|12153|12142|492
1667583900000|2022-11-04 17:45:00|12155|12143|12161|12150|12161|12150|12152|12141|580
1667584200000|2022-11-04 17:50:00|12160|12149|12166|12155|12166|12155|12156|12145|522
1667584500000|2022-11-04 17:55:00|12165|12154|12170|12159|12170|12159|12162|12151|795
1667584800000|2022-11-04 18:00:00|12171|12158|12175|12164|12179|12167|12167|12155|733
1667585100000|2022-11-04 18:05:00|12174|12162|12175|12163|12179|12167|12169|12158|550
1667585400000|2022-11-04 18:10:00|12174|12164|12183|12172|12184|12173|12174|12163|603
1667585700000|2022-11-04 18:15:00|12184|12173|12196|12185|12196|12185|12181|12170|1038
1667586000000|2022-11-04 18:20:00|12195|12184|12197|12186|12198|12187|12188|12176|763
1667586300000|2022-11-04 18:25:00|12196|12185|12195|12184|12197|12186|12188|12177|709
1667586600000|2022-11-04 18:30:00|12194|12183|12201|12190|12202|12191|12192|12181|860
1667586900000|2022-11-04 18:35:00|12200|12189|12199|12188|12203|12192|12196|12185|716
1667587200000|2022-11-04 18:40:00|12200|12187|12206|12195|12206|12195|12197|12186|868
1667587500000|2022-11-04 18:45:00|12205|12194|12203|12192|12206|12195|12201|12190|712
1667587800000|2022-11-04 18:50:00|12204|12193|12210|12199|12212|12201|12204|12193|824
1667588100000|2022-11-04 18:55:00|12209|12198|12202|12191|12211|12200|12202|12191|694
1667588400000|2022-11-04 19:00:00|12203|12192|12212|12201|12212|12201|12201|12190|237
1667588700000|2022-11-04 19:05:00|12213|12202|12218|12207|12219|12207|12209|12198|439
1667589000000|2022-11-04 19:10:00|12219|12208|12223|12212|12226|12215|12219|12208|542
1667589300000|2022-11-04 19:15:00|12224|12213|12228|12216|12228|12217|12222|12211|393
1667589600000|2022-11-04 19:20:00|12227|12214|12226|12215|12228|12215|12218|12207|580
1667589900000|2022-11-04 19:25:00|12227|12216|12229|12217|12233|12222|12225|12214|573
1667590200000|2022-11-04 19:30:00|12228|12218|12233|12221|12234|12223|12224|12212|565
1667590500000|2022-11-04 19:35:00|12232|12222|12236|12224|12237|12225|12230|12219|500
1667590800000|2022-11-04 19:40:00|12235|12223|12242.5|12232.5|12243|12232.5|12232|12221|834
1667591100000|2022-11-04 19:45:00|12241.5|12231.5|12244|12234|12248|12238|12241.5|12231.5|775
1667591400000|2022-11-04 19:50:00|12245.5|12235.5|12242.5|12232.5|12245.5|12235.5|12238.5|12228.5|480
1667591700000|2022-11-04 19:55:00|12243.5|12233.5|12244|12234|12245.5|12235.5|12241.5|12231.5|340
1667592000000|2022-11-04 20:00:00|12243.5|12233.5|12232.5|12222.5|12243.5|12233.5|12232.5|12222.5|207
1667592300000|2022-11-04 20:05:00|12233.5|12223.5|12236|12226|12236|12226|12233.5|12223.5|80
1667592600000|2022-11-04 20:10:00|12236.5|12226.5|12236.5|12226.5|12239|12229|12236.5|12226.5|101
1667592900000|2022-11-04 20:15:00|12237|12227|12235|12225|12237.5|12227.5|12235|12225|140
1667593200000|2022-11-04 20:20:00|12234.5|12224.5|12236|12226|12236|12226|12234.5|12224.5|47
1667593500000|2022-11-04 20:25:00|12235.5|12225.5|12236|12226|12236|12226|12235.5|12225.5|46
1667593800000|2022-11-04 20:30:00|12235.5|12225.5|12236|12226|12236|12226|12235.5|12225.5|57
1667594100000|2022-11-04 20:35:00|12235|12225|12222|12212|12235|12225|12222|12212|520
1667594400000|2022-11-04 20:40:00|12221|12211|12225|12215|12225|12215|12218.5|12208.5|145
1667594700000|2022-11-04 20:45:00|12225.5|12215.5|12234.5|12224.5|12235|12225|12225.5|12215.5|108
1667595000000|2022-11-04 20:50:00|12234|12224|12235.5|12225.5|12236|12226|12233.5|12223.5|104
1667595300000|2022-11-04 20:55:00|12236|12226|12229.5|12219.5|12244.5|12234.5|12229.5|12219.5|205
1667595600000|2022-11-04 21:00:00|12245|12235|12246.5|12236.5|12247|12237|12244.5|12234.5|14
1667595900000|2022-11-04 21:05:00|12245|12235|12236.5|12226.5|12245|12235|12236|12226|16
1667596200000|2022-11-04 21:10:00|12237|12227|12237.5|12227.5|12237.5|12227.5|12237|12227|26
1667776200000|2022-11-06 23:10:00|11960.7|11924.7|12033.9|11997.9|12034.5|11998.5|11954.1|11918.1|0
1667776500000|2022-11-06 23:15:00|12034.1|11998.1|12068.2|12032.2|12068.7|12032.7|12033.4|11997.4|0
1667776800000|2022-11-06 23:20:00|12067.9|12031.9|12059.5|12035.5|12068.2|12039.8|12059.5|12030.6|0
1667777100000|2022-11-06 23:25:00|12059.3|12035.3|12074.5|12050.5|12078.8|12054.8|12059.3|12035.3|0
1667777400000|2022-11-06 23:30:00|12075|12051|12070.3|12046.3|12075.8|12051.8|12069.8|12045.8|0
1667777700000|2022-11-06 23:35:00|12070.1|12046.1|12071.1|12047.1|12075.1|12051.1|12069.8|12045.8|0
1667778000000|2022-11-06 23:40:00|12070.9|12046.9|12061.4|12037.4|12073|12049|12060.6|12036.6|0
1667778300000|2022-11-06 23:45:00|12061.6|12037.6|12063.2|12039.2|12065.1|12041.1|12061.4|12037.4|0
1667778600000|2022-11-06 23:50:00|12063|12039|12060.9|12036.9|12064.5|12040.5|12060.3|12036.3|0
1667778900000|2022-11-06 23:55:00|12060.6|12036.6|12060.9|12036.9|12064|12040|12060.6|12036.6|0
1667779200000|2022-11-07 00:00:00|12061.4|12037.4|12064.5|12040.5|12065.1|12041.1|12060.3|12036.3|0
1667779500000|2022-11-07 00:05:00|12065|12041|12079.3|12055.3|12080.4|12056.4|12064.8|12040.8|0
1667779800000|2022-11-07 00:10:00|12079|12055|12076.2|12052.2|12079.3|12055.3|12074.6|12050.6|0
1667780100000|2022-11-07 00:15:00|12075.9|12051.9|12077|12053|12078.4|12054.4|12074.6|12050.6|0
1667780400000|2022-11-07 00:20:00|12076.8|12052.8|12073.4|12049.4|12077.9|12053.9|12073.4|12049.4|0
1667780700000|2022-11-07 00:25:00|12073.9|12049.9|12055.3|12031.3|12073.9|12049.9|12055.3|12031.3|0
1667781000000|2022-11-07 00:30:00|12055.6|12031.6|12059.1|12035.1|12059.1|12035.1|12052.2|12028.2|0
1667781300000|2022-11-07 00:35:00|12058.7|12034.7|12060.4|12036.4|12060.4|12036.4|12057|12033|0
1667781600000|2022-11-07 00:40:00|12060.1|12036.1|12064.6|12040.6|12066.3|12042.3|12058.9|12034.9|0
1667781900000|2022-11-07 00:45:00|12064.9|12040.9|12083.7|12059.7|12084|12060|12064.6|12040.6|0
1667782200000|2022-11-07 00:50:00|12083.5|12059.5|12057.1|12033.1|12084|12060|12056.5|12032.5|0
1667782500000|2022-11-07 00:55:00|12057.4|12033.4|12057.5|12033.5|12057.7|12033.7|12053.4|12029.4|0
1667782800000|2022-11-07 01:00:00|12057.3|12033.3|11955|11945|12057.3|12033.3|11934|11924|14981
1667783100000|2022-11-07 01:05:00|11954.5|11944.5|11985.5|11975.5|11989.5|11979.5|11952|11942|3895
1667783400000|2022-11-07 01:10:00|11985|11975|11980.5|11970.5|11985|11975|11946.5|11936.5|3584
1667783700000|2022-11-07 01:15:00|11980|11970|11977.5|11967.5|11980|11970|11919|11909|5942
1667784000000|2022-11-07 01:20:00|11978.5|11968.5|11969.5|11959.5|11989|11979|11945|11935|3844
1667784300000|2022-11-07 01:25:00|11970|11960|11989.5|11979.5|12019.5|12009.5|11969.5|11959.5|5895
1667784600000|2022-11-07 01:30:00|11990|11980|12062|12052|12064|12054|11972|11962|23295
1667784900000|2022-11-07 01:35:00|12062.5|12052.5|12072|12062|12088.5|12078.5|12036.5|12026.5|10813
1667785200000|2022-11-07 01:40:00|12070|12060|12132.5|12122.5|12141.5|12131.5|12070|12060|8445
1667785500000|2022-11-07 01:45:00|12132|12122|12098.5|12088.5|12136|12126|12069.5|12059.5|6747
1667785800000|2022-11-07 01:50:00|12099|12089|12029.5|12019.5|12099.5|12089.5|12025.5|12015.5|5510
1667786100000|2022-11-07 01:55:00|12031|12021|12048.5|12038.5|12075.5|12065.5|12031|12021|6122
1667786400000|2022-11-07 02:00:00|12047.5|12037.5|12030.5|12020.5|12058.5|12048.5|12028|12018|6183
1667786700000|2022-11-07 02:05:00|12033|12023|12027|12017|12045|12035|12020|12010|5924
1667787000000|2022-11-07 02:10:00|12026.5|12016.5|12045.5|12035.5|12047.5|12037.5|12015.5|12005.5|5285
1667787300000|2022-11-07 02:15:00|12046.5|12036.5|12039|12029|12059.5|12049.5|12024.5|12014.5|3769
1667787600000|2022-11-07 02:20:00|12039.5|12029.5|12034.5|12024.5|12042.5|12032.5|12017.5|12007.5|2908
1667787900000|2022-11-07 02:25:00|12034|12024|12061.5|12051.5|12067.5|12057.5|12027|12017|3481
1667788200000|2022-11-07 02:30:00|12061|12051|12054.5|12044.5|12068.5|12058.5|12038|12028|3846
1667788500000|2022-11-07 02:35:00|12056|12046|12099.5|12089.5|12102.5|12092.5|12056|12046|5114
1667788800000|2022-11-07 02:40:00|12099|12089|12078.5|12068.5|12106.5|12096.5|12074.5|12064.5|2564
1667789100000|2022-11-07 02:45:00|12078|12068|12075|12065|12084|12074|12051|12041|2675
1667789400000|2022-11-07 02:50:00|12076|12066|12100|12090|12100|12090|12061|12051|2059
1667789700000|2022-11-07 02:55:00|12101|12091|12101|12091|12104|12094|12082|12072|2591
1667790000000|2022-11-07 03:00:00|12100|12090|12131|12121|12141|12131|12099|12089|6181
1667790300000|2022-11-07 03:05:00|12130|12120|12131|12121|12135|12125|12097|12087|3601
1667790600000|2022-11-07 03:10:00|12132|12122|12123|12113|12135|12125|12117|12107|2566
1667790900000|2022-11-07 03:15:00|12122|12112|12189|12179|12192|12182|12120|12110|7494
1667791200000|2022-11-07 03:20:00|12188|12178|12164|12154|12190|12180|12144|12134|3330
1667791500000|2022-11-07 03:25:00|12162|12152|12174|12164|12176|12166|12153|12143|3307
1667791800000|2022-11-07 03:30:00|12175|12165|12175|12165|12179|12169|12160|12150|873
1667792100000|2022-11-07 03:35:00|12176|12166|12198|12188|12199|12189|12170|12160|1049
1667792400000|2022-11-07 03:40:00|12199|12189|12196|12186|12200|12190|12184|12174|1178
1667792700000|2022-11-07 03:45:00|12197|12187|12179|12169|12208|12198|12175|12165|1413
1667793000000|2022-11-07 03:50:00|12181|12171|12176|12166|12181|12171|12171|12161|612
1667793300000|2022-11-07 03:55:00|12175|12165|12170|12160|12179|12169|12166|12156|698
1667793600000|2022-11-07 04:00:00|12171|12161|12164|12154|12171|12161|12163|12153|284
1667793900000|2022-11-07 04:05:00|12163|12153|12158|12148|12165|12155|12157|12147|368
1667794200000|2022-11-07 04:10:00|12157|12147|12159|12149|12159|12149|12154|12144|287
1667794500000|2022-11-07 04:15:00|12158|12148|12165|12155|12165|12155|12154|12144|381
1667794800000|2022-11-07 04:20:00|12163|12153|12169|12159|12171|12161|12160|12150|332
1667795100000|2022-11-07 04:25:00|12168|12158|12166|12156|12168|12158|12164|12154|143
1667795400000|2022-11-07 04:30:00|12165|12155|12159|12149|12166|12156|12158|12148|261
1667795700000|2022-11-07 04:35:00|12160|12150|12159|12149|12161|12151|12158|12148|227
1667796000000|2022-11-07 04:40:00|12161|12151|12158|12148|12161|12151|12156|12146|333
1667796300000|2022-11-07 04:45:00|12159|12149|12161|12151|12161|12151|12156|12146|255
1667796600000|2022-11-07 04:50:00|12162|12152|12158|12148|12162|12152|12158|12148|268
1667796900000|2022-11-07 04:55:00|12159|12149|12163|12153|12163|12153|12156|12146|343
1667797200000|2022-11-07 05:00:00|12162|12152|12195|12185|12204|12194|12146|12136|7685
1667797500000|2022-11-07 05:05:00|12194|12184|12154|12144|12196|12186|12152|12142|4347
1667797800000|2022-11-07 05:10:00|12153|12143|12151|12141|12153|12143|12131|12121|3634
1667798100000|2022-11-07 05:15:00|12150|12140|12144|12134|12153|12143|12135|12125|3187
1667798400000|2022-11-07 05:20:00|12143|12133|12182|12172|12182|12172|12138|12128|4397
1667798700000|2022-11-07 05:25:00|12180|12170|12154|12144|12184|12174|12144|12134|2209
1667799000000|2022-11-07 05:30:00|12153|12143|12127|12117|12158|12148|12117|12107|2794
1667799300000|2022-11-07 05:35:00|12126|12116|12102|12092|12132|12122|12099|12089|2517
1667799600000|2022-11-07 05:40:00|12101|12091|12130|12120|12131|12121|12089|12079|3633
1667799900000|2022-11-07 05:45:00|12131|12121|12107|12097|12131|12121|12096|12086|2129
1667800200000|2022-11-07 05:50:00|12106|12096|12093|12083|12106|12096|12089|12079|2561
1667800500000|2022-11-07 05:55:00|12094|12084|12094|12084|12110|12100|12090|12080|2426
1667800800000|2022-11-07 06:00:00|12095|12085|12114|12104|12116|12106|12091|12081|2755
1667801100000|2022-11-07 06:05:00|12113|12103|12139|12129|12139|12129|12108|12098|2032
1667801400000|2022-11-07 06:10:00|12140|12130|12120|12110|12142|12132|12117|12107|2464
1667801700000|2022-11-07 06:15:00|12121|12111|12134|12124|12136|12126|12115|12105|2465
1667802000000|2022-11-07 06:20:00|12133|12123|12122|12112|12140|12130|12120|12110|2084
1667802300000|2022-11-07 06:25:00|12121|12111|12135|12125|12138|12128|12112|12102|2497
1667802600000|2022-11-07 06:30:00|12136|12126|12137|12127|12147|12137|12130|12120|3928
1667802900000|2022-11-07 06:35:00|12138|12128|12138|12128|12149|12139|12129|12119|3841
1667803200000|2022-11-07 06:40:00|12139|12129|12132|12122|12147|12137|12127|12117|4327
1667803500000|2022-11-07 06:45:00|12133|12123|12127|12117|12141|12131|12122|12112|4421
1667803800000|2022-11-07 06:50:00|12126|12116|12127|12117|12134|12124|12121|12111|3937
1667804100000|2022-11-07 06:55:00|12126|12116|12134|12124|12138|12128|12124|12114|4530
1667804400000|2022-11-07 07:00:00|12138|12128|12125|12115|12146|12136|12125|12115|3274
1667804700000|2022-11-07 07:05:00|12126|12116|12123|12113|12137|12127|12120|12110|1023
1667805000000|2022-11-07 07:10:00|12124|12114|12125|12115|12134|12124|12120|12110|908
1667805300000|2022-11-07 07:15:00|12127|12117|12127|12117|12128|12118|12122|12112|705
1667805600000|2022-11-07 07:20:00|12126|12116|12129|12119|12132|12122|12126|12116|565
1667805900000|2022-11-07 07:25:00|12130|12120|12129|12119|12132|12122|12125|12115|440
1667806200000|2022-11-07 07:30:00|12130|12120|12121|12111|12132|12122|12121|12111|390
1667806500000|2022-11-07 07:35:00|12122|12112|12122|12112|12125|12115|12116|12106|509
1667806800000|2022-11-07 07:40:00|12120|12110|12117|12107|12124|12114|12117|12107|461
1667807100000|2022-11-07 07:45:00|12118|12108|12112|12102|12120|12110|12107|12097|1954
1667807400000|2022-11-07 07:50:00|12111|12101|12102|12092|12111|12101|12102|12092|1216
1667807700000|2022-11-07 07:55:00|12103|12093|12100|12090|12104|12094|12095|12085|2268
1667808000000|2022-11-07 08:00:00|12103|12089|12099|12088|12107|12095|12093|12082|2746
1667808300000|2022-11-07 08:05:00|12098|12087|12100|12089|12103|12092|12097|12086|1792
1667808600000|2022-11-07 08:10:00|12101|12090|12111|12100|12114|12102|12100|12089|1256
1667808900000|2022-11-07 08:15:00|12114|12103|12116|12105|12122|12110|12112|12101|753
1667809200000|2022-11-07 08:20:00|12117|12106|12109|12098|12117|12106|12108|12097|439
1667809500000|2022-11-07 08:25:00|12110|12099|12119|12107|12120|12109|12109|12097|1212
1667809800000|2022-11-07 08:30:00|12124.7|12100.7|12149.8|12125.8|12150.3|12126.3|12124.5|12100.5|0
1667810100000|2022-11-07 08:35:00|12149.4|12125.4|12153.7|12129.7|12155.5|12131.5|12147.7|12123.7|665
1667810400000|2022-11-07 08:40:00|12153.3|12129.3|12149.3|12125.3|12156.8|12132.8|12148.7|12124.7|0
1667810700000|2022-11-07 08:45:00|12149.6|12125.6|12146.3|12122.3|12151.7|12127.7|12142|12118|0
1667811000000|2022-11-07 08:50:00|12146.1|12122.1|12151.1|12127.1|12152.1|12128.1|12144.7|12120.7|0
1667811300000|2022-11-07 08:55:00|12151.6|12127.6|12150.4|12126.4|12152.3|12128.3|12146.6|12122.6|0
1667811600000|2022-11-07 09:00:00|12150.1|12126.1|12140|12129|12150.1|12132|12133|12121|711
1667811900000|2022-11-07 09:05:00|12141|12130|12148|12136|12152|12140|12136|12125|514
1667812200000|2022-11-07 09:10:00|12147|12135|12149|12137|12151|12139|12143|12131|418
1667812500000|2022-11-07 09:15:00|12151|12138|12154|12143|12155|12144|12147|12136|487
1667812800000|2022-11-07 09:20:00|12155|12142|12154|12143|12157|12145|12152|12140|341
1667813100000|2022-11-07 09:25:00|12153|12142|12151|12140|12154|12142|12149|12138|236
1667813400000|2022-11-07 09:30:00|12150|12139|12145|12134|12152|12140|12144|12133|313
1667813700000|2022-11-07 09:35:00|12144|12133|12147|12136|12147|12136|12144|12133|72
1667814000000|2022-11-07 09:40:00|12146|12135|12149|12138|12149|12138|12144|12133|58
1667814300000|2022-11-07 09:45:00|12148|12137|12141|12130|12148|12137|12141|12130|155
1667814600000|2022-11-07 09:50:00|12142|12131|12136|12125|12146|12134|12136|12124|139
1667814900000|2022-11-07 09:55:00|12137|12124|12130|12119|12137|12124|12130|12119|64
1667815200000|2022-11-07 10:00:00|12131|12120|12131|12120|12133|12122|12128|12116|119
1667815500000|2022-11-07 10:05:00|12132|12119|12135|12124|12135|12124|12131|12119|62
1667815800000|2022-11-07 10:10:00|12134|12123|12138|12126|12140|12128|12134|12123|107
1667816100000|2022-11-07 10:15:00|12137|12127|12139|12128|12141|12130|12137|12125|93
1667816400000|2022-11-07 10:20:00|12140|12129|12144|12132|12145|12133|12139|12129|74
1667816700000|2022-11-07 10:25:00|12143|12131|12140|12129|12143|12132|12140|12129|40
1667817000000|2022-11-07 10:30:00|12141|12130|12139|12128|12141|12130|12136|12125|179
1667817300000|2022-11-07 10:35:00|12140|12129|12139|12128|12143|12132|12137|12126|274
1667817600000|2022-11-07 10:40:00|12140|12129|12137|12126|12140|12129|12135|12124|151
1667817900000|2022-11-07 10:45:00|12138|12125|12136|12125|12138|12127|12136|12125|144
1667818200000|2022-11-07 10:50:00|12134|12123|12136|12125|12137|12125|12133|12121|171
1667818500000|2022-11-07 10:55:00|12137|12126|12142|12131|12143|12131|12136|12125|86
1667818800000|2022-11-07 11:00:00|12141|12130|12146|12135|12147|12135|12141|12130|76
1667819100000|2022-11-07 11:05:00|12147|12136|12149|12138|12151|12140|12146|12135|67
1667819400000|2022-11-07 11:10:00|12150|12139|12145|12134|12150|12139|12144|12133|131
1667819700000|2022-11-07 11:15:00|12146|12135|12146|12135|12146|12135|12145|12133|27
1667820000000|2022-11-07 11:20:00|12147|12136|12137|12126|12147|12136|12137|12126|128
1667820300000|2022-11-07 11:25:00|12138|12127|12144|12132|12144|12133|12138|12127|80
1667820600000|2022-11-07 11:30:00|12145|12133|12142|12131|12151|12140|12142|12131|102
1667820900000|2022-11-07 11:35:00|12143|12132|12141|12130|12146|12135|12141|12130|91
1667821200000|2022-11-07 11:40:00|12142|12131|12149|12137|12150|12139|12141|12129|34
1667821500000|2022-11-07 11:45:00|12148|12138|12151|12140|12152|12141|12148|12137|98
1667821800000|2022-11-07 11:50:00|12150|12139|12149|12137|12151|12140|12148|12136|85
1667822100000|2022-11-07 11:55:00|12150|12138|12150|12138|12150|12139|12147|12136|65
1667822400000|2022-11-07 12:00:00|12149|12137|12141|12130|12150|12137|12136|12124|150
1667822700000|2022-11-07 12:05:00|12140|12129|12143|12132|12143|12132|12137|12125|128
1667823000000|2022-11-07 12:10:00|12144|12133|12144|12133|12148|12136|12144|12133|108
1667823300000|2022-11-07 12:15:00|12145|12134|12145|12134|12147|12135|12143|12132|29
1667823600000|2022-11-07 12:20:00|12144|12133|12138|12126|12144|12133|12136|12124|108
1667823900000|2022-11-07 12:25:00|12137|12127|12138|12127|12142|12131|12137|12126|148
1667824200000|2022-11-07 12:30:00|12139|12128|12144|12133|12145|12134|12138|12128|54
1667824500000|2022-11-07 12:35:00|12145|12132|12143|12131|12145|12133|12142|12131|69
1667824800000|2022-11-07 12:40:00|12144|12132|12141|12130|12144|12132|12140|12129|62
1667825100000|2022-11-07 12:45:00|12142|12129|12141|12130|12142|12131|12138|12127|110
1667825400000|2022-11-07 12:50:00|12142|12131|12142|12131|12144|12132|12140|12129|30
1667825700000|2022-11-07 12:55:00|12141|12130|12147|12136|12147|12136|12141|12130|32
1667826000000|2022-11-07 13:00:00|12148|12137|12167|12156|12168|12156|12141|12130|858
1667826300000|2022-11-07 13:05:00|12166|12154|12144|12132|12181|12169|12140|12128|1516
1667826600000|2022-11-07 13:10:00|12143|12133|12160|12149|12160|12149|12141|12129|200
1667826900000|2022-11-07 13:15:00|12161|12150|12169|12158|12173|12162|12160|12149|288
1667827200000|2022-11-07 13:20:00|12168|12156|12161|12150|12169|12158|12157|12146|157
1667827500000|2022-11-07 13:25:00|12160|12149|12160|12149|12163|12151|12156|12145|72
1667827800000|2022-11-07 13:30:00|12161|12150|12156|12145|12164|12153|12156|12145|60
1667828100000|2022-11-07 13:35:00|12157|12146|12163|12152|12163|12152|12156|12145|117
1667828400000|2022-11-07 13:40:00|12162|12151|12159|12148|12166|12155|12159|12148|75
1667828700000|2022-11-07 13:45:00|12160|12147|12161|12149|12163|12152|12156|12144|187
1667829000000|2022-11-07 13:50:00|12162|12150|12151|12140|12162|12151|12151|12140|374
1667829300000|2022-11-07 13:55:00|12150|12139|12159|12148|12163|12151|12150|12139|105
1667829600000|2022-11-07 14:00:00|12160|12149|12159|12148|12163|12152|12158|12147|136
1667829900000|2022-11-07 14:05:00|12160|12149|12161|12149|12163|12152|12158|12147|100
1667830200000|2022-11-07 14:10:00|12160|12150|12160|12149|12163|12152|12159|12148|49
1667830500000|2022-11-07 14:15:00|12161|12150|12162|12151|12162|12151|12159|12148|78
1667830800000|2022-11-07 14:20:00|12161|12150|12155|12144|12165|12154|12155|12144|280
1667831100000|2022-11-07 14:25:00|12154|12143|12150|12139|12155|12144|12149|12138|553
1667831400000|2022-11-07 14:30:00|12151|12140|12145|12134|12178|12166|12142|12130|865
1667831700000|2022-11-07 14:35:00|12144|12133|12121|12110|12145|12134|12118|12107|1070
1667832000000|2022-11-07 14:40:00|12122|12111|12116|12105|12133|12122|12116|12105|562
1667832300000|2022-11-07 14:45:00|12117|12104|12114|12103|12119|12108|12107|12096|870
1667832600000|2022-11-07 14:50:00|12115|12104|12110|12099|12124|12113|12103|12092|753
1667832900000|2022-11-07 14:55:00|12111|12100|12118|12106|12121|12110|12110|12098|814
1667833200000|2022-11-07 15:00:00|12117|12107|12130|12119|12137|12125|12116|12105|617
1667833500000|2022-11-07 15:05:00|12129|12118|12124|12113|12130|12119|12117|12106|174
1667833800000|2022-11-07 15:10:00|12125|12114|12123|12112|12129|12118|12113|12101|229
1667834100000|2022-11-07 15:15:00|12122|12111|12124|12113|12130|12118|12121|12110|198
1667834400000|2022-11-07 15:20:00|12123|12112|12114|12102|12125|12113|12111|12100|242
1667834700000|2022-11-07 15:25:00|12113|12101|12123|12112|12123|12112|12108|12097|148
1667835000000|2022-11-07 15:30:00|12124|12113|12128|12117|12133|12122|12116|12105|193
1667835300000|2022-11-07 15:35:00|12129|12118|12121|12110|12132|12121|12119|12108|128
1667835600000|2022-11-07 15:40:00|12120|12109|12125|12113|12129|12118|12120|12109|98
1667835900000|2022-11-07 15:45:00|12124|12114|12123|12111|12128|12117|12120|12109|99
1667836200000|2022-11-07 15:50:00|12122|12110|12136|12124|12136|12125|12122|12110|257
1667836500000|2022-11-07 15:55:00|12134|12125|12135|12124|12138|12127|12131|12120|124
1667836800000|2022-11-07 16:00:00|12136|12125|12127|12116|12136|12125|12126|12115|182
1667837100000|2022-11-07 16:05:00|12128|12117|12124|12113|12132|12120|12119|12108|287
1667837400000|2022-11-07 16:10:00|12123|12112|12122|12110|12124|12113|12117|12105|509
1667837700000|2022-11-07 16:15:00|12123|12111|12125|12114|12128|12117|12122|12110|142
1667838000000|2022-11-07 16:20:00|12126|12113|12131|12120|12132|12121|12124|12113|133
1667838300000|2022-11-07 16:25:00|12130|12119|12134|12123|12136|12125|12127|12116|172
1667838600000|2022-11-07 16:30:00|12133|12122|12130|12119|12136|12125|12130|12119|131
1667838900000|2022-11-07 16:35:00|12129|12118|12122|12111|12131|12119|12122|12110|193
1667839200000|2022-11-07 16:40:00|12121|12110|12107|12096|12121|12110|12106|12094|272
1667839500000|2022-11-07 16:45:00|12106|12095|12112|12101|12113|12102|12105|12094|163
1667839800000|2022-11-07 16:50:00|12113|12100|12109|12098|12113|12101|12105|12094|106
1667840100000|2022-11-07 16:55:00|12110|12099|12107|12096|12113|12101|12106|12095|246
1667840400000|2022-11-07 17:00:00|12108|12095|12108|12097|12109|12098|12102|12091|139
1667840700000|2022-11-07 17:05:00|12109|12096|12119|12107|12120|12109|12107|12095|237
1667841000000|2022-11-07 17:10:00|12118|12108|12119|12108|12123|12112|12117|12106|75
1667841300000|2022-11-07 17:15:00|12118|12107|12123|12112|12123|12112|12116|12105|62
1667841600000|2022-11-07 17:20:00|12122|12111|12128|12117|12128|12117|12118|12107|86
1667841900000|2022-11-07 17:25:00|12127|12116|12124|12113|12127|12117|12122|12111|91
1667842200000|2022-11-07 17:30:00|12125|12114|12129|12117|12129|12118|12124|12112|90
1667842500000|2022-11-07 17:35:00|12128|12118|12124|12113|12128|12118|12121|12110|63
1667842800000|2022-11-07 17:40:00|12125|12114|12122|12111|12125|12114|12120|12108|128
1667843100000|2022-11-07 17:45:00|12123|12112|12120|12109|12125|12114|12118|12107|75
1667843400000|2022-11-07 17:50:00|12119|12108|12118|12107|12120|12109|12117|12106|47
1667843700000|2022-11-07 17:55:00|12117|12106|12120|12109|12120|12109|12114|12103|88
1667844000000|2022-11-07 18:00:00|12121|12110|12125|12114|12127|12115|12121|12110|169
1667844300000|2022-11-07 18:05:00|12124|12113|12125|12113|12125|12114|12122|12111|43
1667844600000|2022-11-07 18:10:00|12124|12114|12125|12114|12127|12116|12122|12111|49
1667844900000|2022-11-07 18:15:00|12126|12113|12127|12116|12127|12116|12123|12112|33
1667845200000|2022-11-07 18:20:00|12128|12115|12123|12111|12128|12115|12122|12111|48
1667845500000|2022-11-07 18:25:00|12122|12110|12123|12112|12123|12112|12120|12109|46
1667845800000|2022-11-07 18:30:00|12124|12113|12122|12111|12124|12113|12118|12107|90
1667846100000|2022-11-07 18:35:00|12121|12110|12121|12110|12121|12111|12118|12107|49
1667846400000|2022-11-07 18:40:00|12120|12109|12118|12107|12121|12110|12114|12103|47
1667846700000|2022-11-07 18:45:00|12119|12108|12119|12108|12120|12109|12117|12106|39
1667847000000|2022-11-07 18:50:00|12120|12109|12122|12111|12122|12111|12119|12108|90
1667847300000|2022-11-07 18:55:00|12121|12110|12122|12110|12123|12111|12120|12108|27
1667847600000|2022-11-07 19:00:00|12123|12111|12126|12115|12126|12115|12123|12111|42
1667847900000|2022-11-07 19:05:00|12125|12113|12122|12111|12125|12114|12122|12111|37
1667848200000|2022-11-07 19:10:00|12123|12112|12127|12116|12128|12117|12122|12112|22
1667848500000|2022-11-07 19:15:00|12128|12117|12129|12118|12130|12119|12128|12117|63
1667848800000|2022-11-07 19:20:00|12130|12117|12126|12115|12130|12117|12125|12114|81
1667849100000|2022-11-07 19:25:00|12125|12114|12128|12116|12132|12121|12125|12114|112
1667849400000|2022-11-07 19:30:00|12129|12117|12132|12121|12133|12122|12128|12116|24
1667849700000|2022-11-07 19:35:00|12131|12120|12131|12120|12132|12121|12129|12118|41
1667850000000|2022-11-07 19:40:00|12132|12121|12129.5|12119.5|12132|12121|12128|12117|32
1667850300000|2022-11-07 19:45:00|12130|12120|12130|12120|12130.5|12120.5|12127.5|12117.5|31
1667850600000|2022-11-07 19:50:00|12130.5|12120.5|12127|12117|12130.5|12120.5|12124.5|12114.5|63
1667850900000|2022-11-07 19:55:00|12127.5|12117.5|12123.5|12113.5|12127.5|12117.5|12123|12113|60
1667851200000|2022-11-07 20:00:00|12124|12114|12125.5|12115.5|12126.5|12116.5|12124|12114|35
1667851500000|2022-11-07 20:05:00|12125|12115|12127.5|12117.5|12127.5|12117.5|12122.5|12112.5|61
1667851800000|2022-11-07 20:10:00|12127|12117|12129|12119|12129|12119|12126|12116|46
1667852100000|2022-11-07 20:15:00|12128.5|12118.5|12130.5|12120.5|12130.5|12120.5|12128|12118|28
1667852400000|2022-11-07 20:20:00|12129|12119|12131.5|12121.5|12132|12122|12126.5|12116.5|59
1667852700000|2022-11-07 20:25:00|12132|12122|12131.5|12121.5|12132|12122|12129|12119|41
1667853000000|2022-11-07 20:30:00|12132.5|12122.5|12132.5|12122.5|12134|12124|12130.5|12120.5|97
1667853300000|2022-11-07 20:35:00|12133|12123|12132.5|12122.5|12134|12124|12130|12120|77
1667853600000|2022-11-07 20:40:00|12132|12122|12133.5|12123.5|12133.5|12123.5|12131.5|12121.5|128
1667853900000|2022-11-07 20:45:00|12132.5|12122.5|12131.5|12121.5|12133|12123|12129.5|12119.5|96
1667854200000|2022-11-07 20:50:00|12131|12121|12124.5|12114.5|12131|12121|12124.5|12114.5|78
1667854500000|2022-11-07 20:55:00|12123|12113|12126|12116|12127.5|12117.5|12118.5|12108.5|168
1667854800000|2022-11-07 21:00:00|12125.5|12115.5|12124.5|12114.5|12125.5|12115.5|12123|12113|102
1667855100000|2022-11-07 21:05:00|12125|12115|12127.5|12117.5|12127.5|12117.5|12124.5|12114.5|5
1667855400000|2022-11-07 21:10:00|12128|12118|12127.5|12117.5|12129|12119|12127.5|12117.5|11
1667855700000|2022-11-07 21:15:00|12135|12111|12145.7|12121.7|12146.8|12122.8|12135|12111|0
1667856000000|2022-11-07 21:20:00|12146.2|12122.2|12147.8|12123.8|12147.8|12123.8|12146.2|12122.2|0
1667856300000|2022-11-07 21:25:00|12147.3|12123.3|12145.2|12121.2|12148.3|12124.3|12145.2|12121.2|0
1667856600000|2022-11-07 21:30:00|12144.7|12120.7|12146.1|12122.1|12147.1|12123.1|12144.7|12120.7|0
1667856900000|2022-11-07 21:35:00|12145.8|12121.8|12143.5|12119.5|12146.1|12122.1|12142.9|12118.9|0
1667857200000|2022-11-07 21:40:00|12143.7|12119.7|12142.4|12118.4|12143.7|12119.7|12141.9|12117.9|0
1667857500000|2022-11-07 21:45:00|12142|12118|12137.3|12113.3|12142.9|12118.9|12137.3|12113.3|0
1667857800000|2022-11-07 21:50:00|12137.7|12113.7|12139.8|12115.8|12141.4|12117.4|12137.7|12113.7|0
1667858100000|2022-11-07 21:55:00|12140.3|12116.3|12140.8|12116.8|12141.9|12117.9|12139.8|12115.8|0
1667858400000|2022-11-07 22:00:00|12140.5|12116.5|12140.9|12116.9|12141.6|12117.6|12140.3|12116.3|0
1667858700000|2022-11-07 22:05:00|12140.5|12116.5|12141.5|12117.5|12141.5|12117.5|12140.5|12116.5|0
1667859000000|2022-11-07 22:10:00|12141.6|12117.6|12142.9|12118.9|12142.9|12118.9|12140.7|12116.7|0
1667859300000|2022-11-07 22:15:00|12143|12119|12142.8|12118.8|12143.7|12119.7|12142.4|12118.4|0
1667859600000|2022-11-07 22:20:00|12142.5|12118.5|12142.9|12118.9|12142.9|12118.9|12142.3|12118.3|0
1667859900000|2022-11-07 22:25:00|12142.8|12118.8|12142.9|12118.9|12142.9|12118.9|12142.8|12118.8|0
1667860200000|2022-11-07 22:30:00|12142.8|12118.8|12142.8|12118.8|12143|12119|12142.8|12118.8|0
1667860500000|2022-11-07 22:35:00|12142.9|12118.9|12142.7|12118.7|12143|12119|12142.6|12118.6|0
1667860800000|2022-11-07 22:40:00|12142.6|12118.6|12142.1|12118.1|12142.6|12118.6|12142.1|12118.1|0
1667861100000|2022-11-07 22:45:00|12142.2|12118.2|12142.5|12118.5|12142.9|12118.9|12142.1|12118.1|0
1667861400000|2022-11-07 22:50:00|12142.4|12118.4|12142.3|12118.3|12142.8|12118.8|12142.3|12118.3|0
1667861700000|2022-11-07 22:55:00|12142.2|12118.2|12142.9|12118.9|12143|12119|12141.6|12117.6|0
1667862000000|2022-11-07 23:00:00|12143.1|12119.1|12141.1|12117.1|12143.1|12119.1|12134.7|12110.7|0
1667862300000|2022-11-07 23:05:00|12140.9|12116.9|12144.5|12120.5|12144.5|12120.5|12139.6|12115.6|0
1667862600000|2022-11-07 23:10:00|12144.3|12120.3|12147.1|12123.1|12148.6|12124.6|12143.5|12119.5|0
1667862900000|2022-11-07 23:15:00|12147.6|12123.6|12146.1|12122.1|12149.1|12125.1|12145|12121|0
1667863200000|2022-11-07 23:20:00|12145.6|12121.6|12145.1|12121.1|12146.3|12122.3|12144|12120|0
1667863500000|2022-11-07 23:25:00|12144.9|12120.9|12186.8|12162.8|12187.2|12163.2|12144.6|12120.6|0
1667863800000|2022-11-07 23:30:00|12186.3|12162.3|12182.3|12158.3|12187.6|12163.6|12182.3|12158.3|0
1667864100000|2022-11-07 23:35:00|12182.8|12158.8|12186.9|12162.9|12186.9|12162.9|12182.3|12158.3|0
1667864400000|2022-11-07 23:40:00|12187.4|12163.4|12188.5|12164.5|12189|12165|12185.4|12161.4|0
1667864700000|2022-11-07 23:45:00|12188.7|12164.7|12190.2|12166.2|12190.2|12166.2|12186.9|12162.9|0
1667865000000|2022-11-07 23:50:00|12190.7|12166.7|12188.1|12164.1|12194.9|12170.9|12187.6|12163.6|0
1667865300000|2022-11-07 23:55:00|12188.4|12164.4|12189.8|12165.8|12190.2|12166.2|12187.7|12163.7|0
1667865600000|2022-11-08 00:00:00|12189.3|12165.3|12190.8|12166.8|12190.8|12166.8|12188.2|12164.2|0
1667865900000|2022-11-08 00:05:00|12190.6|12166.6|12190.9|12166.9|12191.9|12167.9|12189.8|12165.8|0
1667866200000|2022-11-08 00:10:00|12191.1|12167.1|12192.1|12168.1|12192.4|12168.4|12189.8|12165.8|0
1667866500000|2022-11-08 00:15:00|12193|12169|12192.6|12168.6|12195.9|12171.9|12192.1|12168.1|0
1667866800000|2022-11-08 00:20:00|12192.1|12168.1|12197.1|12173.1|12197.1|12173.1|12191.9|12167.9|0
1667867100000|2022-11-08 00:25:00|12196.6|12172.6|12191.4|12167.4|12198.8|12174.8|12190.8|12166.8|0
1667867400000|2022-11-08 00:30:00|12191.8|12167.8|12202.8|12178.8|12203.8|12179.8|12191.8|12167.8|0
1667867700000|2022-11-08 00:35:00|12203.2|12179.2|12206.5|12182.5|12207|12183|12200.9|12176.9|0
1667868000000|2022-11-08 00:40:00|12206.2|12182.2|12209|12185|12210.7|12186.7|12206|12182|0
1667868300000|2022-11-08 00:45:00|12209.4|12185.4|12182.4|12158.4|12209.4|12185.4|12181.9|12157.9|0
1667868600000|2022-11-08 00:50:00|12182.2|12158.2|12176.9|12152.9|12182.9|12158.9|12175.8|12151.8|0
1667868900000|2022-11-08 00:55:00|12176.5|12152.5|12168.1|12144.1|12176.9|12152.9|12168.1|12144.1|0
1667869200000|2022-11-08 01:00:00|12150|12140|12092|12082|12152.5|12142.5|12092|12082|2325
1667869500000|2022-11-08 01:05:00|12093|12083|12106|12096|12114|12104|12092.5|12082.5|1628
1667869800000|2022-11-08 01:10:00|12107|12097|12124.5|12114.5|12125|12115|12104.5|12094.5|963
1667870100000|2022-11-08 01:15:00|12125|12115|12142|12132|12142.5|12132.5|12104.5|12094.5|2357
1667870400000|2022-11-08 01:20:00|12141|12131|12145.5|12135.5|12162.5|12152.5|12136|12126|2291
1667870700000|2022-11-08 01:25:00|12144|12134|12147.5|12137.5|12149.5|12139.5|12129.5|12119.5|1614
1667871000000|2022-11-08 01:30:00|12147|12137|12134|12124|12179.5|12169.5|12120.5|12110.5|12171
1667871300000|2022-11-08 01:35:00|12133|12123|12169.5|12159.5|12209.5|12199.5|12130|12120|8212
1667871600000|2022-11-08 01:40:00|12167|12157|12144.5|12134.5|12180.5|12170.5|12137|12127|3292
1667871900000|2022-11-08 01:45:00|12145|12135|12111.5|12101.5|12166.5|12156.5|12110|12100|4837
1667872200000|2022-11-08 01:50:00|12113.5|12103.5|12106|12096|12128|12118|12100.5|12090.5|4838
1667872500000|2022-11-08 01:55:00|12105.5|12095.5|12130|12120|12130.5|12120.5|12101|12091|4882
1667872800000|2022-11-08 02:00:00|12129.5|12119.5|12102.5|12092.5|12129.5|12119.5|12093.5|12083.5|3592
1667873100000|2022-11-08 02:05:00|12101|12091|12062.5|12052.5|12101|12091|12056.5|12046.5|3494
1667873400000|2022-11-08 02:10:00|12062|12052|12073.5|12063.5|12084.5|12074.5|12054.5|12044.5|3992
1667873700000|2022-11-08 02:15:00|12072.5|12062.5|12041.5|12031.5|12073.5|12063.5|12041.5|12031.5|3089
1667874000000|2022-11-08 02:20:00|12040|12030|12063|12053|12071.5|12061.5|12032.5|12022.5|4086
1667874300000|2022-11-08 02:25:00|12062|12052|12047|12037|12069.5|12059.5|12040.5|12030.5|2565
1667874600000|2022-11-08 02:30:00|12047.5|12037.5|12057|12047|12064.5|12054.5|12034.5|12024.5|2759
1667874900000|2022-11-08 02:35:00|12056.5|12046.5|12080.5|12070.5|12082|12072|12042.5|12032.5|2303
1667875200000|2022-11-08 02:40:00|12081|12071|12070.5|12060.5|12089.5|12079.5|12068|12058|2870
1667875500000|2022-11-08 02:45:00|12070|12060|12047|12037|12077|12067|12047|12037|2212
1667875800000|2022-11-08 02:50:00|12049|12039|12046|12036|12058|12048|12044|12034|1414
1667876100000|2022-11-08 02:55:00|12047|12037|12041|12031|12052|12042|12038|12028|1666
1667876400000|2022-11-08 03:00:00|12043|12033|12057|12047|12061|12051|12034|12024|2661
1667876700000|2022-11-08 03:05:00|12058|12048|12040|12030|12067|12057|12037|12027|1594
1667877000000|2022-11-08 03:10:00|12039|12029|12046|12036|12055|12045|12035|12025|2310
1667877300000|2022-11-08 03:15:00|12045|12035|12047|12037|12055|12045|12039|12029|1438
1667877600000|2022-11-08 03:20:00|12046|12036|12049|12039|12054|12044|12039|12029|1368
1667877900000|2022-11-08 03:25:00|12048|12038|12059|12049|12062|12052|12039|12029|1382
1667878200000|2022-11-08 03:30:00|12061|12051|12061|12051|12067|12057|12050|12040|747
1667878500000|2022-11-08 03:35:00|12060|12050|12071|12061|12071|12061|12060|12050|468
1667878800000|2022-11-08 03:40:00|12072|12062|12061|12051|12074|12064|12061|12051|491
1667879100000|2022-11-08 03:45:00|12062|12052|12059|12049|12064|12054|12056|12046|372
1667879400000|2022-11-08 03:50:00|12060|12050|12070|12060|12070|12060|12058|12048|550
1667879700000|2022-11-08 03:55:00|12069|12059|12067|12057|12070|12060|12067|12057|282
1667880000000|2022-11-08 04:00:00|12066|12056|12068|12058|12073|12063|12066|12056|357
1667880300000|2022-11-08 04:05:00|12069|12059|12067|12057|12069|12059|12065|12055|168
1667880600000|2022-11-08 04:10:00|12066|12056|12064|12054|12067|12057|12063|12053|175
1667880900000|2022-11-08 04:15:00|12063|12053|12061|12051|12063|12053|12060|12050|174
1667881200000|2022-11-08 04:20:00|12060|12050|12053|12043|12060|12050|12051|12041|278
1667881500000|2022-11-08 04:25:00|12052|12042|12052|12042|12055|12045|12048|12038|288
1667881800000|2022-11-08 04:30:00|12053|12043|12047|12037|12053|12043|12047|12037|151
1667882100000|2022-11-08 04:35:00|12048|12038|12050|12040|12054|12044|12048|12038|235
1667882400000|2022-11-08 04:40:00|12051|12041|12045|12035|12051|12041|12045|12035|245
1667882700000|2022-11-08 04:45:00|12047|12037|12047|12037|12051|12041|12047|12037|254
1667883000000|2022-11-08 04:50:00|12048|12038|12051|12041|12052|12042|12047|12037|337
1667883300000|2022-11-08 04:55:00|12052|12042|12049|12039|12056|12046|12045|12035|733
1667883600000|2022-11-08 05:00:00|12050|12040|12034|12024|12064|12054|12028|12018|3890
1667883900000|2022-11-08 05:05:00|12035|12025|12013|12003|12038|12028|12013|12003|2523
1667884200000|2022-11-08 05:10:00|12012|12002|11997|11987|12027|12017|11996|11986|2310
1667884500000|2022-11-08 05:15:00|11998|11988|11991|11981|12014|12004|11985|11975|3187
1667884800000|2022-11-08 05:20:00|11992|11982|11996|11986|12013|12003|11991|11981|2941
1667885100000|2022-11-08 05:25:00|11995|11985|11999|11989|12003|11993|11991|11981|1693
1667885400000|2022-11-08 05:30:00|11998|11988|12000|11990|12015|12005|11988|11978|3305
1667885700000|2022-11-08 05:35:00|11998|11988|11978|11968|11999|11989|11977|11967|2684
1667886000000|2022-11-08 05:40:00|11979|11969|11987|11977|11987|11977|11961|11951|9500
1667886300000|2022-11-08 05:45:00|11985|11975|11963|11953|11987|11977|11962|11952|1536
1667886600000|2022-11-08 05:50:00|11964|11954|11973|11963|11976|11966|11962|11952|1643
1667886900000|2022-11-08 05:55:00|11974|11964|11969|11959|11979|11969|11964|11954|1932
1667887200000|2022-11-08 06:00:00|11970|11960|11981|11971|11996|11986|11957|11947|2810
1667887500000|2022-11-08 06:05:00|11980|11970|11971|11961|11984|11974|11970|11960|1372
1667887800000|2022-11-08 06:10:00|11972|11962|11957|11947|11975|11965|11957|11947|1318
1667888100000|2022-11-08 06:15:00|11958|11948|11974|11964|11977|11967|11956|11946|3310
1667888400000|2022-11-08 06:20:00|11973|11963|11978|11968|11993|11983|11971|11961|2530
1667888700000|2022-11-08 06:25:00|11977|11967|11979|11969|11982|11972|11973|11963|1319
1667889000000|2022-11-08 06:30:00|11978|11968|11993|11983|11997|11987|11969|11959|3111
1667889300000|2022-11-08 06:35:00|11992|11982|11992|11982|11999|11989|11982|11972|2527
1667889600000|2022-11-08 06:40:00|11990|11980|12007|11997|12008|11998|11985|11975|3072
1667889900000|2022-11-08 06:45:00|12006|11996|12010|12000|12022|12012|12005|11995|4545
1667890200000|2022-11-08 06:50:00|12009|11999|12030|12020|12032|12022|12009|11999|4537
1667890500000|2022-11-08 06:55:00|12031|12021|12034|12024|12038|12028|12028|12018|3960
1667890800000|2022-11-08 07:00:00|12033|12023|12039|12029|12044|12034|12030|12020|1696
1667891100000|2022-11-08 07:05:00|12040|12030|12030|12020|12045|12035|12028|12018|1252
1667891400000|2022-11-08 07:10:00|12029|12019|12031|12021|12036|12026|12027|12017|744
1667891700000|2022-11-08 07:15:00|12032|12022|12026|12016|12032|12022|12022|12012|551
1667892000000|2022-11-08 07:20:00|12027|12017|12027|12017|12028|12018|12022|12012|887
1667892300000|2022-11-08 07:25:00|12026|12016|12034|12024|12035|12025|12025|12015|269
1667892600000|2022-11-08 07:30:00|12033|12023|12033|12023|12036|12026|12028|12018|427
1667892900000|2022-11-08 07:35:00|12031|12021|12029|12019|12032|12022|12026|12016|210
1667893200000|2022-11-08 07:40:00|12027|12017|12025|12015|12029|12019|12024|12014|364
1667893500000|2022-11-08 07:45:00|12026|12016|12028|12018|12031|12021|12024|12014|370
1667893800000|2022-11-08 07:50:00|12029|12019|12030|12020|12031|12021|12027|12017|343
1667894100000|2022-11-08 07:55:00|12031|12021|12029|12019|12033|12023|12027|12017|502
1667894400000|2022-11-08 08:00:00|12030|12018|12035|12024|12040|12028|12030|12018|658
1667894700000|2022-11-08 08:05:00|12034|12023|12033|12022|12040|12029|12032|12021|554
1667895000000|2022-11-08 08:10:00|12034|12023|12032|12021|12036|12024|12030|12019|578
1667895300000|2022-11-08 08:15:00|12033|12022|12028|12017|12033|12022|12026|12015|935
1667895600000|2022-11-08 08:20:00|12029|12016|12031|12020|12033|12021|12027|12015|348
1667895900000|2022-11-08 08:25:00|12030|12019|12036|12025|12036|12025|12026|12015|928
1667896200000|2022-11-08 08:30:00|12042.4|12018.4|12047.6|12023.6|12048.6|12024.6|12039.8|12015.8|1
1667896500000|2022-11-08 08:35:00|12047.9|12023.9|12053|12029|12053.5|12029.5|12045.1|12021.1|652
1667896800000|2022-11-08 08:40:00|12052.5|12028.5|12051.8|12027.8|12053|12029|12046.2|12022.2|0
1667897100000|2022-11-08 08:45:00|12051.6|12027.6|12051.5|12027.5|12052.8|12028.8|12047.5|12023.5|0
1667897400000|2022-11-08 08:50:00|12051.3|12027.3|12046.2|12022.2|12052.9|12028.9|12045.2|12021.2|0
1667897700000|2022-11-08 08:55:00|12046.7|12022.7|12051.9|12027.9|12055.1|12031.1|12045.9|12021.9|0
1667898000000|2022-11-08 09:00:00|12030|12020|12024|12013|12031|12020|12018|12007|955
1667898300000|2022-11-08 09:05:00|12023|12012|12022|12011|12024|12012|12020|12009|206
1667898600000|2022-11-08 09:10:00|12021|12010|12022|12010|12024|12012|12020|12008|132
1667898900000|2022-11-08 09:15:00|12023|12011|12024|12012|12029|12018|12022|12010|395
1667899200000|2022-11-08 09:20:00|12025|12013|12033|12021|12036|12025|12025|12013|190
1667899500000|2022-11-08 09:25:00|12032|12022|12031|12020|12035|12023|12031|12019|139
1667899800000|2022-11-08 09:30:00|12032|12019|12033|12022|12034|12023|12031|12019|134
1667900100000|2022-11-08 09:35:00|12032|12021|12038|12026|12038|12026|12032|12021|165
1667900400000|2022-11-08 09:40:00|12039|12027|12039|12027|12040|12029|12038|12026|72
1667900700000|2022-11-08 09:45:00|12038|12026|12034|12022|12038|12027|12031|12020|75
1667901000000|2022-11-08 09:50:00|12035|12023|12043|12032|12043|12032|12035|12023|313
1667901300000|2022-11-08 09:55:00|12042|12031|12054|12042|12054|12043|12042|12031|643
1667901600000|2022-11-08 10:00:00|12053|12043|12059|12048|12059|12048|12053|12042|404
1667901900000|2022-11-08 10:05:00|12058|12047|12059|12047|12064|12053|12058|12047|249
1667902200000|2022-11-08 10:10:00|12058|12048|12054|12042|12058|12048|12047|12036|110
1667902500000|2022-11-08 10:15:00|12053|12043|12044|12033|12054|12043|12044|12033|78
1667902800000|2022-11-08 10:20:00|12043|12032|12041|12030|12045|12034|12041|12030|132
1667903100000|2022-11-08 10:25:00|12040|12029|12041|12029|12042|12030|12039|12028|58
1667903400000|2022-11-08 10:30:00|12042|12030|12038|12027|12046|12035|12038|12027|168
1667903700000|2022-11-08 10:35:00|12039|12028|12037|12026|12041|12030|12037|12026|216
1667904000000|2022-11-08 10:40:00|12038|12027|12029|12017|12039|12028|12027|12016|386
1667904300000|2022-11-08 10:45:00|12028|12018|12032|12021|12033|12022|12028|12017|122
1667904600000|2022-11-08 10:50:00|12033|12022|12031|12020|12035|12024|12031|12019|94
1667904900000|2022-11-08 10:55:00|12030|12019|12028|12017|12030|12019|12026|12015|111
1667905200000|2022-11-08 11:00:00|12029|12016|12031|12019|12031|12020|12028|12016|52
1667905500000|2022-11-08 11:05:00|12032|12020|12037|12026|12038|12027|12031|12020|174
1667905800000|2022-11-08 11:10:00|12038|12027|12039|12027|12041|12029|12037|12026|48
1667906100000|2022-11-08 11:15:00|12038|12028|12038|12026|12039|12028|12036|12025|4
1667906400000|2022-11-08 11:20:00|12037|12027|12044|12032|12045|12034|12035|12024|63
1667906700000|2022-11-08 11:25:00|12043|12033|12039|12027|12045|12033|12038|12026|73
1667907000000|2022-11-08 11:30:00|12038|12028|12044|12032|12044|12032|12038|12027|77
1667907300000|2022-11-08 11:35:00|12045|12033|12046|12034|12046|12035|12043|12032|30
1667907600000|2022-11-08 11:40:00|12047|12035|12049|12037|12050|12039|12046|12035|117
1667907900000|2022-11-08 11:45:00|12048|12038|12049|12038|12051|12039|12047|12036|122
1667908200000|2022-11-08 11:50:00|12048|12036|12043|12032|12052|12041|12041|12029|526
1667908500000|2022-11-08 11:55:00|12044|12033|12044|12032|12047|12036|12043|12032|57
1667908800000|2022-11-08 12:00:00|12043|12033|12038|12027|12045|12033|12037|12026|29
1667909100000|2022-11-08 12:05:00|12037|12026|12038|12027|12041|12029|12037|12026|9
1667909400000|2022-11-08 12:10:00|12037|12026|12033|12022|12038|12026|12033|12022|71
1667909700000|2022-11-08 12:15:00|12032|12021|12030|12018|12032|12021|12026|12015|165
1667910000000|2022-11-08 12:20:00|12029|12019|12031|12020|12033|12022|12029|12018|29
1667910300000|2022-11-08 12:25:00|12030|12019|12029|12017|12030|12019|12028|12017|22
1667910600000|2022-11-08 12:30:00|12028|12018|12034|12023|12036|12025|12028|12017|45
1667910900000|2022-11-08 12:35:00|12033|12022|12032|12021|12036|12025|12031|12020|196
1667911200000|2022-11-08 12:40:00|12031|12020|12033|12021|12033|12022|12028|12017|103
1667911500000|2022-11-08 12:45:00|12032|12022|12032|12021|12033|12022|12031|12019|13
1667911800000|2022-11-08 12:50:00|12031|12020|12030|12019|12032|12021|12028|12017|79
1667912100000|2022-11-08 12:55:00|12031|12020|12032|12021|12033|12022|12030|12019|40
1667912400000|2022-11-08 13:00:00|12033|12022|12032|12021|12035|12024|12032|12021|59
1667912700000|2022-11-08 13:05:00|12031|12020|12026|12015|12032|12021|12026|12015|118
1667913000000|2022-11-08 13:10:00|12027|12016|12031|12019|12033|12022|12026|12015|135
1667913300000|2022-11-08 13:15:00|12032|12020|12029|12018|12032|12021|12028|12017|50
1667913600000|2022-11-08 13:20:00|12030|12019|12033|12022|12036|12025|12030|12018|99
1667913900000|2022-11-08 13:25:00|12032|12021|12030|12019|12033|12022|12030|12019|45
1667914200000|2022-11-08 13:30:00|12031|12018|12030|12019|12032|12021|12029|12018|131
1667914500000|2022-11-08 13:35:00|12029|12018|12034|12023|12035|12024|12029|12018|52
1667914800000|2022-11-08 13:40:00|12035|12024|12032|12021|12036|12025|12032|12021|205
1667915100000|2022-11-08 13:45:00|12033|12022|12032|12021|12033|12022|12030|12019|226
1667915400000|2022-11-08 13:50:00|12033|12022|12031|12020|12034|12023|12031|12019|175
1667915700000|2022-11-08 13:55:00|12032|12019|12030|12019|12032|12019|12029|12018|117
1667916000000|2022-11-08 14:00:00|12029|12018|12034|12022|12035|12023|12029|12018|181
1667916300000|2022-11-08 14:05:00|12033|12023|12034|12023|12036|12025|12033|12022|74
1667916600000|2022-11-08 14:10:00|12033|12022|12029|12018|12034|12022|12029|12018|105
1667916900000|2022-11-08 14:15:00|12030|12019|12033|12021|12033|12022|12030|12019|51
1667917200000|2022-11-08 14:20:00|12034|12022|12033|12021|12034|12022|12031|12020|113
1667917500000|2022-11-08 14:25:00|12032|12020|12028|12017|12033|12022|12028|12017|98
1667917800000|2022-11-08 14:30:00|12029|12018|12037|12026|12037|12026|12023|12012|1424
1667918100000|2022-11-08 14:35:00|12036|12025|12018|12007|12038|12026|12016|12004|609
1667918400000|2022-11-08 14:40:00|12019|12008|12005|11994|12020|12009|12000|11988|1130
1667918700000|2022-11-08 14:45:00|12004|11993|12003|11991|12007|11996|11992|11980|810
1667919000000|2022-11-08 14:50:00|12002|11992|12016|12004|12023|12011|12001|11990|704
1667919300000|2022-11-08 14:55:00|12015|12005|12009|11998|12017|12005|12008|11997|288
1667919600000|2022-11-08 15:00:00|12008|11997|12014|12002|12018|12006|12005|11993|387
1667919900000|2022-11-08 15:05:00|12015|12003|12028|12017|12028|12017|12015|12003|529
1667920200000|2022-11-08 15:10:00|12027|12016|12021|12010|12029|12018|12018|12007|404
1667920500000|2022-11-08 15:15:00|12022|12011|12027|12015|12029|12017|12019|12007|261
1667920800000|2022-11-08 15:20:00|12028|12016|12028|12016|12036|12025|12024|12013|505
1667921100000|2022-11-08 15:25:00|12027|12015|12028|12017|12033|12022|12027|12015|261
1667921400000|2022-11-08 15:30:00|12029|12018|12033|12021|12035|12023|12025|12014|231
1667921700000|2022-11-08 15:35:00|12032|12022|12031|12020|12035|12024|12031|12020|225
1667922000000|2022-11-08 15:40:00|12032|12019|12034|12023|12034|12023|12028|12017|173
1667922300000|2022-11-08 15:45:00|12035|12024|12049|12037|12049|12037|12033|12022|591
1667922600000|2022-11-08 15:50:00|12048|12038|12040|12029|12048|12038|12038|12027|238
1667922900000|2022-11-08 15:55:00|12041|12030|12036|12025|12043|12032|12036|12025|182
1667923200000|2022-11-08 16:00:00|12037|12026|12041|12029|12041|12029|12033|12022|158
1667923500000|2022-11-08 16:05:00|12040|12030|12044|12033|12046|12035|12039|12028|214
1667923800000|2022-11-08 16:10:00|12045|12034|12046|12035|12049|12038|12044|12033|197
1667924100000|2022-11-08 16:15:00|12047|12036|12047|12036|12052|12041|12046|12035|277
1667924400000|2022-11-08 16:20:00|12046|12035|12048|12037|12055|12044|12046|12035|309
1667924700000|2022-11-08 16:25:00|12047|12036|12050|12038|12051|12040|12044|12032|579
1667925000000|2022-11-08 16:30:00|12051|12039|12058|12047|12058|12047|12049|12038|765
1667925300000|2022-11-08 16:35:00|12057|12046|12059|12048|12060|12049|12056|12045|259
1667925600000|2022-11-08 16:40:00|12060|12049|12062|12051|12063|12052|12059|12048|212
1667925900000|2022-11-08 16:45:00|12063|12052|12059|12047|12063|12052|12058|12046|109
1667926200000|2022-11-08 16:50:00|12058|12048|12061|12049|12061|12050|12056|12045|93
1667926500000|2022-11-08 16:55:00|12060|12048|12062|12050|12062|12050|12057|12046|195
1667926800000|2022-11-08 17:00:00|12061|12051|12064|12053|12065|12054|12061|12050|175
1667927100000|2022-11-08 17:05:00|12063|12052|12063|12052|12064|12053|12060|12049|205
1667927400000|2022-11-08 17:10:00|12064|12053|12057|12045|12064|12053|12057|12045|74
1667927700000|2022-11-08 17:15:00|12056|12046|12053|12042|12056|12046|12052|12041|131
1667928000000|2022-11-08 17:20:00|12052|12041|12059|12048|12059|12048|12052|12041|164
1667928300000|2022-11-08 17:25:00|12058|12047|12066|12055|12066|12055|12058|12047|326
1667928600000|2022-11-08 17:30:00|12067|12054|12067|12055|12069|12058|12060|12049|243
1667928900000|2022-11-08 17:35:00|12066|12056|12073|12061|12073|12062|12065|12054|385
1667929200000|2022-11-08 17:40:00|12072|12060|12071|12060|12072|12061|12069|12058|186
1667929500000|2022-11-08 17:45:00|12070|12059|12072|12061|12072|12061|12068|12057|223
1667929800000|2022-11-08 17:50:00|12071|12060|12067|12056|12072|12061|12067|12056|102
1667930100000|2022-11-08 17:55:00|12068|12057|12071|12059|12071|12060|12067|12055|118
1667930400000|2022-11-08 18:00:00|12070|12060|12074|12062|12074|12063|12069|12058|86
1667930700000|2022-11-08 18:05:00|12073|12061|12073|12061|12075|12064|12072|12060|158
1667931000000|2022-11-08 18:10:00|12072|12060|12071|12060|12073|12062|12071|12059|145
1667931300000|2022-11-08 18:15:00|12070|12059|12063|12052|12071|12060|12063|12052|105
1667931600000|2022-11-08 18:20:00|12062|12051|12053|12042|12062|12051|12047|12036|553
1667931900000|2022-11-08 18:25:00|12054|12043|12048|12037|12054|12043|12044|12033|182
1667932200000|2022-11-08 18:30:00|12047|12036|12051|12040|12051|12040|12039|12028|228
1667932500000|2022-11-08 18:35:00|12052|12039|12054|12042|12054|12042|12050|12039|50
1667932800000|2022-11-08 18:40:00|12053|12043|12052|12040|12057|12046|12050|12039|293
1667933100000|2022-11-08 18:45:00|12053|12041|12053|12042|12057|12046|12050|12039|272
1667933400000|2022-11-08 18:50:00|12054|12043|12052|12041|12057|12046|12049|12037|123
1667933700000|2022-11-08 18:55:00|12053|12042|12045|12034|12054|12042|12043|12032|107
1667934000000|2022-11-08 19:00:00|12044|12033|12048|12037|12049|12038|12044|12032|266
1667934300000|2022-11-08 19:05:00|12049|12038|12042|12031|12049|12038|12041|12030|167
1667934600000|2022-11-08 19:10:00|12041|12030|12045|12034|12045|12034|12039|12028|101
1667934900000|2022-11-08 19:15:00|12044|12033|12045|12034|12047|12036|12044|12032|73
1667935200000|2022-11-08 19:20:00|12044|12033|12028|12016|12045|12034|12027|12015|416
1667935500000|2022-11-08 19:25:00|12027|12015|12019|12007|12028|12016|12018|12007|143
1667935800000|2022-11-08 19:30:00|12018|12008|12024|12013|12024|12013|12017|12005|168
1667936100000|2022-11-08 19:35:00|12025|12014|12035|12023|12035|12024|12024|12012|135
1667936400000|2022-11-08 19:40:00|12034|12022|12038.5|12028.5|12041|12030|12032|12021|61
1667936700000|2022-11-08 19:45:00|12038|12028|12043|12033|12043.5|12033.5|12035.5|12025.5|72
1667937000000|2022-11-08 19:50:00|12042.5|12032.5|12042.5|12032.5|12045.5|12035.5|12040.5|12030.5|17
1667937300000|2022-11-08 19:55:00|12042|12032|12038|12028|12044.5|12034.5|12038|12028|61
1667937600000|2022-11-08 20:00:00|12037.5|12027.5|12046|12036|12050|12040|12037.5|12027.5|55
1667937900000|2022-11-08 20:05:00|12046.5|12036.5|12045.5|12035.5|12047.5|12037.5|12043.5|12033.5|17
1667938200000|2022-11-08 20:10:00|12046|12036|12048|12038|12048.5|12038.5|12043.5|12033.5|15
1667938500000|2022-11-08 20:15:00|12048.5|12038.5|12050.5|12040.5|12051.5|12041.5|12046.5|12036.5|15
1667938800000|2022-11-08 20:20:00|12050|12040|12050.5|12040.5|12052|12042|12049|12039|24
1667939100000|2022-11-08 20:25:00|12051|12041|12057|12047|12057.5|12047.5|12049.5|12039.5|155
1667939400000|2022-11-08 20:30:00|12057.5|12047.5|12061.5|12051.5|12062.5|12052.5|12056.5|12046.5|203
1667939700000|2022-11-08 20:35:00|12060.5|12050.5|12056.5|12046.5|12061|12051|12055.5|12045.5|163
1667940000000|2022-11-08 20:40:00|12057|12047|12055.5|12045.5|12059.5|12049.5|12055|12045|118
1667940300000|2022-11-08 20:45:00|12055|12045|12050.5|12040.5|12056|12046|12050.5|12040.5|341
1667940600000|2022-11-08 20:50:00|12051|12041|12051.5|12041.5|12054|12044|12049.5|12039.5|148
1667940900000|2022-11-08 20:55:00|12051|12041|12047|12037|12052|12042|12046.5|12036.5|53
1667941200000|2022-11-08 21:00:00|12047.5|12037.5|12048|12038|12048|12038|12045.5|12035.5|43
1667941500000|2022-11-08 21:05:00|12047.5|12037.5|12047|12037|12049|12039|12046.5|12036.5|25
1667941800000|2022-11-08 21:10:00|12047.5|12037.5|12048.5|12038.5|12049|12039|12047.5|12037.5|27
1667942100000|2022-11-08 21:15:00|12056.5|12032.5|12059.1|12035.1|12059.6|12035.6|12055.8|12031.8|0
1667942400000|2022-11-08 21:20:00|12059.5|12035.5|12062.2|12038.2|12064.7|12040.7|12058.1|12034.1|0
1667942700000|2022-11-08 21:25:00|12062.4|12038.4|12064.2|12040.2|12064.2|12040.2|12062.2|12038.2|0
1667943000000|2022-11-08 21:30:00|12064.7|12040.7|12067.3|12043.3|12067.8|12043.8|12064.2|12040.2|0
1667943300000|2022-11-08 21:35:00|12067.5|12043.5|12075.6|12051.6|12076.1|12052.1|12065.2|12041.2|0
1667943600000|2022-11-08 21:40:00|12075.8|12051.8|12079.2|12055.2|12079.2|12055.2|12075.6|12051.6|0
1667943900000|2022-11-08 21:45:00|12078.7|12054.7|12082.3|12058.3|12082.3|12058.3|12077.1|12053.1|0
1667944200000|2022-11-08 21:50:00|12081.8|12057.8|12079.4|12055.4|12081.8|12057.8|12078.7|12054.7|0
1667944500000|2022-11-08 21:55:00|12079.2|12055.2|12078.3|12054.3|12080.7|12056.7|12077.7|12053.7|0
1667944800000|2022-11-08 22:00:00|12078.1|12054.1|12078.6|12054.6|12079.6|12055.6|12078.1|12054.1|0
1667945100000|2022-11-08 22:05:00|12078.5|12054.5|12077.4|12053.4|12078.7|12054.7|12077.2|12053.2|0
1667945400000|2022-11-08 22:10:00|12077.5|12053.5|12078.1|12054.1|12078.4|12054.4|12077.1|12053.1|0
1667945700000|2022-11-08 22:15:00|12077.9|12053.9|12080|12056|12080.5|12056.5|12077.8|12053.8|0
1667946000000|2022-11-08 22:20:00|12079.9|12055.9|12078.9|12054.9|12079.9|12055.9|12078.6|12054.6|0
1667946300000|2022-11-08 22:25:00|12079|12055|12079.5|12055.5|12080.6|12056.6|12078.8|12054.8|0
1667946600000|2022-11-08 22:30:00|12079.6|12055.6|12079.5|12055.5|12080.6|12056.6|12079.4|12055.4|0
1667946900000|2022-11-08 22:35:00|12079.4|12055.4|12080.3|12056.3|12080.4|12056.4|12079.4|12055.4|0
1667947200000|2022-11-08 22:40:00|12080.2|12056.2|12080.9|12056.9|12081.5|12057.5|12079.9|12055.9|0
1667947500000|2022-11-08 22:45:00|12081.1|12057.1|12080|12056|12081.4|12057.4|12080|12056|0
1667947800000|2022-11-08 22:50:00|12079.9|12055.9|12079.4|12055.4|12080.2|12056.2|12079.3|12055.3|0
1667948100000|2022-11-08 22:55:00|12078.4|12054.4|12079.9|12055.9|12079.9|12055.9|12077.1|12053.1|0
1667948400000|2022-11-08 23:00:00|12081.1|12057.1|12083.5|12059.5|12085.6|12061.6|12076.9|12052.9|0
1667948700000|2022-11-08 23:05:00|12083.3|12059.3|12086.3|12062.3|12087.6|12063.6|12083.3|12059.3|0
1667949000000|2022-11-08 23:10:00|12086.8|12062.8|12096.1|12072.1|12096.7|12072.7|12086.8|12062.8|0
1667949300000|2022-11-08 23:15:00|12096.4|12072.4|12095.4|12071.4|12099.8|12075.8|12095.1|12071.1|0
1667949600000|2022-11-08 23:20:00|12095.8|12071.8|12093.5|12069.5|12096.9|12072.9|12092.3|12068.3|0
1667949900000|2022-11-08 23:25:00|12093.8|12069.8|12098.2|12074.2|12098.4|12074.4|12092.8|12068.8|0
1667950200000|2022-11-08 23:30:00|12098.4|12074.4|12097.1|12073.1|12100.5|12076.5|12094.6|12070.6|0
1667950500000|2022-11-08 23:35:00|12097.3|12073.3|12100.2|12076.2|12101.2|12077.2|12097.1|12073.1|0
1667950800000|2022-11-08 23:40:00|12099.9|12075.9|12103.2|12079.2|12104.3|12080.3|12098.6|12074.6|0
1667951100000|2022-11-08 23:45:00|12103|12079|12102.4|12078.4|12103.2|12079.2|12097.6|12073.6|0
1667951400000|2022-11-08 23:50:00|12102.2|12078.2|12101.7|12077.7|12107.6|12083.6|12101.2|12077.2|0
1667951700000|2022-11-08 23:55:00|12101.4|12077.4|12101.7|12077.7|12103.2|12079.2|12099.6|12075.6|0
1667952000000|2022-11-09 00:00:00|12101.2|12077.2|12087.7|12063.7|12101.2|12077.2|12087.2|12063.2|0
1667952300000|2022-11-09 00:05:00|12088.6|12064.6|12083|12059|12091.3|12067.3|12079.9|12055.9|0
1667952600000|2022-11-09 00:10:00|12082.5|12058.5|12074.9|12050.9|12085|12061|12070.6|12046.6|0
1667952900000|2022-11-09 00:15:00|12074.5|12050.5|12073.3|12049.3|12077|12053|12072.4|12048.4|0
1667953200000|2022-11-09 00:20:00|12072.8|12048.8|12074.4|12050.4|12075.5|12051.5|12071|12047|0
1667953500000|2022-11-09 00:25:00|12074.2|12050.2|12074.2|12050.2|12075.6|12051.6|12072.8|12048.8|0
1667953800000|2022-11-09 00:30:00|12074.4|12050.4|12074.7|12050.7|12078.8|12054.8|12072.3|12048.3|0
1667954100000|2022-11-09 00:35:00|12074.2|12050.2|12078.4|12054.4|12079.5|12055.5|12073.4|12049.4|0
1667954400000|2022-11-09 00:40:00|12078.6|12054.6|12075.4|12051.4|12079.6|12055.6|12075.4|12051.4|0
1667954700000|2022-11-09 00:45:00|12075.8|12051.8|12065.9|12041.9|12076.3|12052.3|12065.6|12041.6|0
1667955000000|2022-11-09 00:50:00|12066.3|12042.3|12066.8|12042.8|12068.4|12044.4|12063.9|12039.9|0
1667955300000|2022-11-09 00:55:00|12067|12043|12055|12031|12067|12043|12054|12030|0
1667955600000|2022-11-09 01:00:00|12040|12030|12010.5|12000.5|12041|12031|12008.5|11998.5|2385
1667955900000|2022-11-09 01:05:00|12011|12001|12033.5|12023.5|12033.5|12023.5|12009.5|11999.5|859
1667956200000|2022-11-09 01:10:00|12033|12023|12033|12023|12041.5|12031.5|12032|12022|1256
1667956500000|2022-11-09 01:15:00|12031.5|12021.5|12041|12031|12044.5|12034.5|12008.5|11998.5|2887
1667956800000|2022-11-09 01:20:00|12040.5|12030.5|12048.5|12038.5|12051|12041|12039.5|12029.5|1112
1667957100000|2022-11-09 01:25:00|12048|12038|12037.5|12027.5|12050|12040|12026|12016|1268
1667957400000|2022-11-09 01:30:00|12037|12027|12039.5|12029.5|12086.5|12076.5|12018.5|12008.5|14139
1667957700000|2022-11-09 01:35:00|12040.5|12030.5|12018|12008|12065|12055|12016.5|12006.5|6946
1667958000000|2022-11-09 01:40:00|12021|12011|12019|12009|12049|12039|12006.5|11996.5|5225
1667958300000|2022-11-09 01:45:00|12018.5|12008.5|12004.5|11994.5|12031|12021|11999.5|11989.5|2433
1667958600000|2022-11-09 01:50:00|12005|11995|11971.5|11961.5|12005|11995|11960.5|11950.5|4433
1667958900000|2022-11-09 01:55:00|11971|11961|11960|11950|11971|11961|11939|11929|3315
1667959200000|2022-11-09 02:00:00|11958|11948|11966|11956|11979.5|11969.5|11957|11947|2916
1667959500000|2022-11-09 02:05:00|11965.5|11955.5|11925.5|11915.5|11965.5|11955.5|11925|11915|3251
1667959800000|2022-11-09 02:10:00|11930.5|11920.5|11932.5|11922.5|11943|11933|11923|11913|2443
1667960100000|2022-11-09 02:15:00|11932|11922|11950.5|11940.5|11964.5|11954.5|11931.5|11921.5|2761
1667960400000|2022-11-09 02:20:00|11949.5|11939.5|12000|11990|12004|11994|11946|11936|2480
1667960700000|2022-11-09 02:25:00|12000.5|11990.5|12018.5|12008.5|12021.5|12011.5|11994.5|11984.5|2398
1667961000000|2022-11-09 02:30:00|12018|12008|12003|11993|12019.5|12009.5|11998|11988|2412
1667961300000|2022-11-09 02:35:00|12003.5|11993.5|11981.5|11971.5|12005.5|11995.5|11978.5|11968.5|1629
1667961600000|2022-11-09 02:40:00|11982.5|11972.5|11964.5|11954.5|11985.5|11975.5|11956.5|11946.5|1603
1667961900000|2022-11-09 02:45:00|11964|11954|11945|11935|11970|11960|11941|11931|1874
1667962200000|2022-11-09 02:50:00|11946|11936|11938|11928|11951|11941|11932|11922|2011
1667962500000|2022-11-09 02:55:00|11937|11927|11929|11919|11937|11927|11927|11917|1994
1667962800000|2022-11-09 03:00:00|11928|11918|11937|11927|11946|11936|11928|11918|1570
1667963100000|2022-11-09 03:05:00|11936|11926|11925|11915|11937|11927|11921|11911|2195
1667963400000|2022-11-09 03:10:00|11924|11914|11931|11921|11951|11941|11923|11913|2119
1667963700000|2022-11-09 03:15:00|11930|11920|11928|11918|11936|11926|11919|11909|1668
1667964000000|2022-11-09 03:20:00|11929|11919|11923|11913|11940|11930|11923|11913|1445
1667964300000|2022-11-09 03:25:00|11922|11912|11903|11893|11922|11912|11896|11886|3762
1667964600000|2022-11-09 03:30:00|11904|11894|11908|11898|11914|11904|11904|11894|1220
1667964900000|2022-11-09 03:35:00|11909|11899|11899|11889|11913|11903|11896|11886|1625
1667965200000|2022-11-09 03:40:00|11898|11888|11908|11898|11910|11900|11897|11887|690
1667965500000|2022-11-09 03:45:00|11910|11900|11916|11906|11917|11907|11905|11895|328
1667965800000|2022-11-09 03:50:00|11918|11908|11910|11900|11918|11908|11908|11898|258
1667966100000|2022-11-09 03:55:00|11912|11902|11904|11894|11912|11902|11903|11893|259
1667966400000|2022-11-09 04:00:00|11905|11895|11902|11892|11909|11899|11900|11890|481
1667966700000|2022-11-09 04:05:00|11903|11893|11901|11891|11905|11895|11901|11891|389
1667967000000|2022-11-09 04:10:00|11902|11892|11905|11895|11905|11895|11898|11888|465
1667967300000|2022-11-09 04:15:00|11906|11896|11908|11898|11908|11898|11904|11894|106
1667967600000|2022-11-09 04:20:00|11909|11899|11908|11898|11910|11900|11906|11896|132
1667967900000|2022-11-09 04:25:00|11909|11899|11910|11900|11911|11901|11908|11898|181
1667968200000|2022-11-09 04:30:00|11911|11901|11911|11901|11912|11902|11910|11900|124
1667968500000|2022-11-09 04:35:00|11912|11902|11914|11904|11915|11905|11911|11901|177
1667968800000|2022-11-09 04:40:00|11913|11903|11915|11905|11916|11906|11912|11902|147
1667969100000|2022-11-09 04:45:00|11916|11906|11908|11898|11918|11908|11907|11897|391
1667969400000|2022-11-09 04:50:00|11909|11899|11908|11898|11909|11899|11907|11897|122
1667969700000|2022-11-09 04:55:00|11907|11897|11910|11900|11911|11901|11907|11897|362
1667970000000|2022-11-09 05:00:00|11911|11901|11914|11904|11918|11908|11889|11879|4445
1667970300000|2022-11-09 05:05:00|11913|11903|11897|11887|11926|11916|11897|11887|2361
1667970600000|2022-11-09 05:10:00|11898|11888|11888|11878|11905|11895|11886|11876|1308
1667970900000|2022-11-09 05:15:00|11887|11877|11887|11877|11901|11891|11883|11873|1324
1667971200000|2022-11-09 05:20:00|11886|11876|11884|11874|11888|11878|11868|11858|2486
1667971500000|2022-11-09 05:25:00|11885|11875|11892|11882|11900|11890|11881|11871|1999
1667971800000|2022-11-09 05:30:00|11893|11883|11903|11893|11926|11916|11890|11880|2755
1667972100000|2022-11-09 05:35:00|11904|11894|11896|11886|11909|11899|11894|11884|1204
1667972400000|2022-11-09 05:40:00|11895|11885|11884|11874|11895|11885|11878|11868|1172
1667972700000|2022-11-09 05:45:00|11883|11873|11888|11878|11899|11889|11879|11869|776
1667973000000|2022-11-09 05:50:00|11889|11879|11880|11870|11899|11889|11879|11869|1174
1667973300000|2022-11-09 05:55:00|11881|11871|11879|11869|11888|11878|11876|11866|1004
1667973600000|2022-11-09 06:00:00|11880|11870|11895|11885|11895|11885|11873|11863|1695
1667973900000|2022-11-09 06:05:00|11894|11884|11905|11895|11917|11907|11894|11884|1562
1667974200000|2022-11-09 06:10:00|11906|11896|11890|11880|11907|11897|11889|11879|1484
1667974500000|2022-11-09 06:15:00|11891|11881|11889|11879|11899|11889|11885|11875|848
1667974800000|2022-11-09 06:20:00|11890|11880|11897|11887|11897|11887|11886|11876|1130
1667975100000|2022-11-09 06:25:00|11898|11888|11895|11885|11918|11908|11895|11885|2184
1667975400000|2022-11-09 06:30:00|11896|11886|11891|11881|11903|11893|11882|11872|2103
1667975700000|2022-11-09 06:35:00|11890|11880|11893|11883|11898|11888|11885|11875|1936
1667976000000|2022-11-09 06:40:00|11892|11882|11902|11892|11903|11893|11890|11880|1976
1667976300000|2022-11-09 06:45:00|11901|11891|11899|11889|11913|11903|11894|11884|2330
1667976600000|2022-11-09 06:50:00|11901|11891|11890|11880|11908|11898|11888|11878|1960
1667976900000|2022-11-09 06:55:00|11895|11885|11887|11877|11896|11886|11884|11874|5210
1667977200000|2022-11-09 07:00:00|11886|11876|11900|11890|11907|11897|11886|11876|2026
1667977500000|2022-11-09 07:05:00|11901|11891|11910|11900|11911|11901|11900|11890|1073
1667977800000|2022-11-09 07:10:00|11909|11899|11916|11906|11919|11909|11909|11899|1095
1667978100000|2022-11-09 07:15:00|11917|11907|11915|11905|11922|11912|11911|11901|631
1667978400000|2022-11-09 07:20:00|11914|11904|11912|11902|11920|11910|11910|11900|237
1667978700000|2022-11-09 07:25:00|11913|11903|11915|11905|11918|11908|11910|11900|387
1667979000000|2022-11-09 07:30:00|11914|11904|11918|11908|11925|11915|11914|11904|646
1667979300000|2022-11-09 07:35:00|11917|11907|11908|11898|11917|11907|11908|11898|190
1667979600000|2022-11-09 07:40:00|11909|11899|11907|11897|11912|11902|11904|11894|259
1667979900000|2022-11-09 07:45:00|11909|11899|11909|11899|11914|11904|11907|11897|353
1667980200000|2022-11-09 07:50:00|11910|11900|11913|11903|11915|11905|11909|11899|202
1667980500000|2022-11-09 07:55:00|11915|11905|11917|11907|11921|11911|11912|11902|713
1667980800000|2022-11-09 08:00:00|11918|11906|11922|11910|11927|11916|11916|11905|789
1667981100000|2022-11-09 08:05:00|11923|11911|11922|11911|11931|11919|11922|11910|564
1667981400000|2022-11-09 08:10:00|11924|11910|11923|11911|11928|11917|11918|11907|597
1667981700000|2022-11-09 08:15:00|11922|11910|11929|11918|11930|11919|11921|11909|481
1667982000000|2022-11-09 08:20:00|11930|11917|11928|11916|11932|11921|11925|11914|626
1667982300000|2022-11-09 08:25:00|11929|11917|11935|11922|11939|11928|11929|11917|2174
1667982600000|2022-11-09 08:30:00|11941.8|11917.8|11937.9|11913.9|11945|11921|11935.8|11911.8|0
1667982900000|2022-11-09 08:35:00|11937.7|11913.7|11942.9|11918.9|11944.3|11920.3|11936.3|11912.3|1752
1667983200000|2022-11-09 08:40:00|11943.2|11919.2|11947.6|11923.6|11948.5|11924.5|11942.3|11918.3|0
1667983500000|2022-11-09 08:45:00|11947.4|11923.4|11935.7|11911.7|11951.1|11927.1|11935.3|11911.3|0
1667983800000|2022-11-09 08:50:00|11935.9|11911.9|11934.4|11910.4|11940.3|11916.3|11933.5|11909.5|0
1667984100000|2022-11-09 08:55:00|11934.6|11910.6|11936.4|11912.4|11936.8|11912.8|11931.7|11907.7|0
1667984400000|2022-11-09 09:00:00|11936.6|11912.6|11921|11910|11937.5|11914|11920|11908|170
1667984700000|2022-11-09 09:05:00|11922|11911|11916|11905|11923|11912|11915|11904|118
1667985000000|2022-11-09 09:10:00|11917|11904|11916|11905|11919|11908|11913|11901|115
1667985300000|2022-11-09 09:15:00|11915|11904|11913|11902|11923|11912|11907|11895|312
1667985600000|2022-11-09 09:20:00|11914|11901|11914|11902|11915|11904|11912|11901|248
1667985900000|2022-11-09 09:25:00|11915|11903|11913|11902|11917|11905|11912|11901|76
1667986200000|2022-11-09 09:30:00|11912|11901|11907|11896|11915|11903|11906|11895|314
1667986500000|2022-11-09 09:35:00|11908|11895|11902|11891|11910|11899|11902|11891|325
1667986800000|2022-11-09 09:40:00|11903|11892|11900|11889|11904|11893|11898|11887|633
1667987100000|2022-11-09 09:45:00|11901|11888|11896|11885|11902|11891|11895|11884|466
1667987400000|2022-11-09 09:50:00|11897|11886|11895|11884|11897|11886|11894|11882|413
1667987700000|2022-11-09 09:55:00|11896|11883|11889|11878|11896|11884|11885|11874|344
1667988000000|2022-11-09 10:00:00|11890|11877|11885|11874|11890|11878|11884|11872|387
1667988300000|2022-11-09 10:05:00|11886|11875|11891|11880|11891|11880|11876|11865|608
1667988600000|2022-11-09 10:10:00|11892|11881|11890|11879|11893|11881|11887|11876|203
1667988900000|2022-11-09 10:15:00|11889|11878|11881|11870|11889|11878|11881|11870|174
1667989200000|2022-11-09 10:20:00|11882|11871|11883|11872|11887|11876|11882|11870|164
1667989500000|2022-11-09 10:25:00|11882|11871|11882|11871|11885|11874|11881|11869|166
1667989800000|2022-11-09 10:30:00|11883|11870|11883|11872|11885|11873|11881|11870|113
1667990100000|2022-11-09 10:35:00|11884|11871|11887|11876|11887|11876|11882|11871|89
1667990400000|2022-11-09 10:40:00|11888|11877|11895|11884|11897|11886|11888|11877|405
1667990700000|2022-11-09 10:45:00|11894|11883|11890|11879|11895|11884|11890|11878|87
1667991000000|2022-11-09 10:50:00|11889|11878|11894|11882|11894|11882|11887|11875|56
1667991300000|2022-11-09 10:55:00|11893|11883|11890|11879|11894|11883|11889|11878|160
1667991600000|2022-11-09 11:00:00|11891|11880|11894|11882|11896|11885|11890|11880|76
1667991900000|2022-11-09 11:05:00|11893|11883|11899|11888|11900|11889|11893|11882|81
1667992200000|2022-11-09 11:10:00|11900|11889|11901|11890|11902|11891|11899|11888|75
1667992500000|2022-11-09 11:15:00|11902|11889|11899|11888|11902|11890|11899|11888|110
1667992800000|2022-11-09 11:20:00|11900|11889|11896|11885|11901|11890|11896|11885|65
1667993100000|2022-11-09 11:25:00|11897|11886|11899|11888|11899|11888|11896|11885|123
1667993400000|2022-11-09 11:30:00|11898|11887|11894|11883|11898|11887|11894|11883|67
1667993700000|2022-11-09 11:35:00|11893|11882|11892|11881|11893|11882|11888|11876|347
1667994000000|2022-11-09 11:40:00|11891|11880|11894|11883|11897|11886|11891|11880|53
1667994300000|2022-11-09 11:45:00|11893|11882|11894|11883|11895|11884|11892|11881|35
1667994600000|2022-11-09 11:50:00|11893|11882|11887|11876|11893|11882|11887|11875|92
1667994900000|2022-11-09 11:55:00|11888|11875|11885|11874|11888|11877|11885|11874|78
1667995200000|2022-11-09 12:00:00|11886|11875|11887|11875|11888|11877|11883|11872|152
1667995500000|2022-11-09 12:05:00|11886|11876|11883|11871|11886|11876|11880|11868|86
1667995800000|2022-11-09 12:10:00|11882|11872|11879|11868|11882|11872|11877|11866|134
1667996100000|2022-11-09 12:15:00|11880|11867|11876|11865|11880|11869|11875|11864|202
1667996400000|2022-11-09 12:20:00|11875|11864|11867|11856|11875|11865|11866|11855|500
1667996700000|2022-11-09 12:25:00|11868|11857|11865|11854|11870|11859|11865|11853|200
1667997000000|2022-11-09 12:30:00|11866|11855|11868|11857|11873|11862|11866|11854|159
1667997300000|2022-11-09 12:35:00|11867|11856|11868|11857|11870|11858|11867|11856|138
1667997600000|2022-11-09 12:40:00|11869|11856|11870|11859|11871|11860|11867|11856|72
1667997900000|2022-11-09 12:45:00|11869|11858|11872|11861|11872|11861|11869|11858|89
1667998200000|2022-11-09 12:50:00|11873|11862|11875|11864|11878|11867|11872|11862|105
1667998500000|2022-11-09 12:55:00|11876|11865|11879|11868|11879|11868|11876|11865|110
1667998800000|2022-11-09 13:00:00|11878|11867|11879|11868|11882|11871|11876|11865|181
1667999100000|2022-11-09 13:05:00|11878|11867|11875|11864|11879|11867|11874|11862|114
1667999400000|2022-11-09 13:10:00|11874|11863|11867|11856|11875|11863|11866|11855|172
1667999700000|2022-11-09 13:15:00|11866|11855|11865|11854|11867|11855|11862|11850|256
1668000000000|2022-11-09 13:20:00|11864|11853|11866|11855|11872|11861|11862|11851|321
1668000300000|2022-11-09 13:25:00|11867|11856|11871|11860|11874|11862|11864|11853|252
1668000600000|2022-11-09 13:30:00|11872|11861|11876|11865|11876|11865|11869|11858|126
1668000900000|2022-11-09 13:35:00|11875|11864|11870|11858|11875|11864|11868|11857|230
1668001200000|2022-11-09 13:40:00|11869|11859|11880|11868|11880|11868|11868|11857|320
1668001500000|2022-11-09 13:45:00|11881|11869|11874|11863|11882|11870|11873|11861|181
1668001800000|2022-11-09 13:50:00|11873|11862|11866|11855|11876|11865|11864|11852|352
1668002100000|2022-11-09 13:55:00|11867|11856|11868|11857|11869|11858|11864|11853|226
1668002400000|2022-11-09 14:00:00|11867|11856|11873|11862|11874|11863|11866|11855|222
1668002700000|2022-11-09 14:05:00|11874|11861|11871|11860|11874|11863|11867|11856|126
1668003000000|2022-11-09 14:10:00|11870|11859|11878|11866|11880|11869|11870|11859|201
1668003300000|2022-11-09 14:15:00|11877|11867|11878|11866|11878|11867|11875|11863|94
1668003600000|2022-11-09 14:20:00|11877|11867|11879|11867|11880|11869|11875|11864|167
1668003900000|2022-11-09 14:25:00|11878|11866|11876|11865|11878|11867|11873|11861|291
1668004200000|2022-11-09 14:30:00|11877|11864|11863|11852|11877|11865|11856|11844|1967
1668004500000|2022-11-09 14:35:00|11862|11850|11871|11859|11871|11860|11858|11847|626
1668004800000|2022-11-09 14:40:00|11870|11858|11874|11862|11878|11867|11864|11853|474
1668005100000|2022-11-09 14:45:00|11873|11861|11873|11861|11885|11874|11868|11857|385
1668005400000|2022-11-09 14:50:00|11872|11859|11868|11857|11872|11860|11864|11853|182
1668005700000|2022-11-09 14:55:00|11869|11858|11861|11850|11872|11860|11859|11848|716
1668006000000|2022-11-09 15:00:00|11860|11849|11880|11868|11882|11871|11860|11849|334
1668006300000|2022-11-09 15:05:00|11879|11869|11894|11883|11895|11884|11879|11869|790
1668006600000|2022-11-09 15:10:00|11893|11882|11887|11875|11898|11887|11885|11874|366
1668006900000|2022-11-09 15:15:00|11886|11876|11887|11876|11890|11878|11879|11867|226
1668007200000|2022-11-09 15:20:00|11888|11877|11886|11874|11892|11880|11883|11872|153
1668007500000|2022-11-09 15:25:00|11887|11875|11871|11860|11887|11876|11869|11857|250
1668007800000|2022-11-09 15:30:00|11870|11859|11860|11849|11874|11863|11855|11844|309
1668008100000|2022-11-09 15:35:00|11859|11848|11865|11853|11867|11856|11858|11847|146
1668008400000|2022-11-09 15:40:00|11864|11854|11861|11850|11868|11857|11855|11844|247
1668008700000|2022-11-09 15:45:00|11860|11849|11863|11852|11865|11854|11859|11848|115
1668009000000|2022-11-09 15:50:00|11862|11851|11856|11844|11862|11852|11855|11844|327
1668009300000|2022-11-09 15:55:00|11855|11842|11854|11842|11857|11846|11846|11835|672
1668009600000|2022-11-09 16:00:00|11853|11843|11860|11849|11863|11851|11853|11842|143
1668009900000|2022-11-09 16:05:00|11861|11850|11864|11852|11868|11856|11855|11844|168
1668010200000|2022-11-09 16:10:00|11863|11853|11861|11850|11867|11856|11859|11848|338
1668010500000|2022-11-09 16:15:00|11862|11851|11868|11857|11870|11859|11862|11851|324
1668010800000|2022-11-09 16:20:00|11869|11858|11869|11858|11871|11860|11866|11855|72
1668011100000|2022-11-09 16:25:00|11870|11857|11864|11852|11875|11864|11863|11852|301
1668011400000|2022-11-09 16:30:00|11863|11853|11857|11845|11864|11853|11854|11843|209
1668011700000|2022-11-09 16:35:00|11858|11846|11856|11845|11860|11849|11855|11843|326
1668012000000|2022-11-09 16:40:00|11855|11844|11866|11854|11868|11857|11855|11844|113
1668012300000|2022-11-09 16:45:00|11867|11855|11863|11852|11870|11859|11863|11851|89
1668012600000|2022-11-09 16:50:00|11864|11853|11859|11848|11866|11855|11859|11847|59
1668012900000|2022-11-09 16:55:00|11860|11849|11855|11843|11861|11850|11853|11842|106
1668013200000|2022-11-09 17:00:00|11854|11844|11863|11852|11864|11853|11854|11844|115
1668013500000|2022-11-09 17:05:00|11862|11851|11856|11845|11862|11852|11855|11844|96
1668013800000|2022-11-09 17:10:00|11857|11846|11847|11835|11857|11846|11846|11835|252
1668014100000|2022-11-09 17:15:00|11846|11834|11851|11839|11853|11841|11844|11832|239
1668014400000|2022-11-09 17:20:00|11850|11838|11847|11835|11856|11844|11846|11835|99
1668014700000|2022-11-09 17:25:00|11846|11834|11845|11833|11848|11836|11842|11831|173
1668015000000|2022-11-09 17:30:00|11844|11834|11853|11842|11853|11842|11844|11833|69
1668015300000|2022-11-09 17:35:00|11852|11841|11846|11835|11853|11842|11846|11835|39
1668015600000|2022-11-09 17:40:00|11847|11836|11841|11830|11847|11836|11840|11829|229
1668015900000|2022-11-09 17:45:00|11840|11829|11845|11834|11845|11834|11840|11829|35
1668016200000|2022-11-09 17:50:00|11844|11833|11845|11833|11847|11836|11843|11832|110
1668016500000|2022-11-09 17:55:00|11844|11834|11850|11839|11850|11839|11844|11832|78
1668016800000|2022-11-09 18:00:00|11849|11838|11842|11830|11855|11844|11838|11827|338
1668017100000|2022-11-09 18:05:00|11841|11831|11844|11833|11846|11834|11837|11826|265
1668017400000|2022-11-09 18:10:00|11843|11832|11842|11830|11843|11833|11836|11825|451
1668017700000|2022-11-09 18:15:00|11841|11831|11840|11828|11844|11833|11838|11827|245
1668018000000|2022-11-09 18:20:00|11841|11829|11836|11825|11842|11831|11836|11824|248
1668018300000|2022-11-09 18:25:00|11835|11824|11838|11827|11838|11827|11834|11823|214
1668018600000|2022-11-09 18:30:00|11837|11826|11827|11816|11837|11826|11827|11816|226
1668018900000|2022-11-09 18:35:00|11826|11815|11824|11813|11827|11816|11821|11809|515
1668019200000|2022-11-09 18:40:00|11825|11812|11829|11818|11831|11819|11824|11812|99
1668019500000|2022-11-09 18:45:00|11828|11817|11832|11821|11833|11822|11826|11815|147
1668019800000|2022-11-09 18:50:00|11833|11820|11830|11819|11833|11822|11829|11817|103
1668020100000|2022-11-09 18:55:00|11829|11818|11834|11823|11834|11823|11828|11817|176
1668020400000|2022-11-09 19:00:00|11833|11822|11833|11822|11834|11823|11830|11819|76
1668020700000|2022-11-09 19:05:00|11832|11821|11837|11826|11839|11828|11831|11819|180
1668021000000|2022-11-09 19:10:00|11838|11825|11835|11824|11840|11828|11833|11822|88
1668021300000|2022-11-09 19:15:00|11834|11823|11834|11823|11834|11823|11833|11821|107
1668021600000|2022-11-09 19:20:00|11833|11822|11831|11820|11834|11823|11830|11819|116
1668021900000|2022-11-09 19:25:00|11832|11821|11833|11822|11836|11825|11832|11821|82
1668022200000|2022-11-09 19:30:00|11832|11821|11823|11812|11832|11821|11823|11812|167
1668022500000|2022-11-09 19:35:00|11824|11813|11817|11805|11824|11813|11817|11805|181
1668022800000|2022-11-09 19:40:00|11816|11806|11821.5|11811.5|11823|11812|11815|11804|289
1668023100000|2022-11-09 19:45:00|11821|11811|11817.5|11807.5|11822.5|11812.5|11815.5|11805.5|74
1668023400000|2022-11-09 19:50:00|11817|11807|11817.5|11807.5|11819.5|11809.5|11814.5|11804.5|146
1668023700000|2022-11-09 19:55:00|11817|11807|11818.5|11808.5|11819.5|11809.5|11815.5|11805.5|108
1668024000000|2022-11-09 20:00:00|11819|11809|11827.5|11817.5|11827.5|11817.5|11817.5|11807.5|230
1668024300000|2022-11-09 20:05:00|11828|11818|11831.5|11821.5|11834.5|11824.5|11827.5|11817.5|173
1668024600000|2022-11-09 20:10:00|11830.5|11820.5|11830.5|11820.5|11833.5|11823.5|11830.5|11820.5|62
1668024900000|2022-11-09 20:15:00|11829.5|11819.5|11831.5|11821.5|11831.5|11821.5|11829.5|11819.5|66
1668025200000|2022-11-09 20:20:00|11831|11821|11826.5|11816.5|11831.5|11821.5|11826.5|11816.5|77
1668025500000|2022-11-09 20:25:00|11827.5|11817.5|11830.5|11820.5|11831|11821|11826.5|11816.5|78
1668025800000|2022-11-09 20:30:00|11830|11820|11833|11823|11833|11823|11826.5|11816.5|89
1668026100000|2022-11-09 20:35:00|11832.5|11822.5|11827|11817|11832.5|11822.5|11827|11817|75
1668026400000|2022-11-09 20:40:00|11826.5|11816.5|11822|11812|11827.5|11817.5|11822|11812|153
1668026700000|2022-11-09 20:45:00|11822.5|11812.5|11817.5|11807.5|11824.5|11814.5|11817.5|11807.5|135
1668027000000|2022-11-09 20:50:00|11818.5|11808.5|11817.5|11807.5|11821.5|11811.5|11816.5|11806.5|437
1668027300000|2022-11-09 20:55:00|11817|11807|11823.5|11813.5|11826.5|11816.5|11816.5|11806.5|202
1668027600000|2022-11-09 21:00:00|11824|11814|11826.5|11816.5|11828.5|11818.5|11824|11814|60
1668027900000|2022-11-09 21:05:00|11827|11817|11825.5|11815.5|11827|11817|11825.5|11815.5|9
1668028200000|2022-11-09 21:10:00|11825|11815|11825|11815|11826|11816|11825|11815|8
1668028500000|2022-11-09 21:15:00|11832.5|11808.5|11825.4|11801.4|11832.5|11808.5|11824.3|11800.3|0
1668028800000|2022-11-09 21:20:00|11824.9|11800.9|11830.5|11806.5|11831.5|11807.5|11824.9|11800.9|0
1668029100000|2022-11-09 21:25:00|11830.7|11806.7|11829.3|11805.3|11831.5|11807.5|11828.8|11804.8|0
1668029400000|2022-11-09 21:30:00|11828.8|11804.8|11828.8|11804.8|11831.1|11807.1|11828.3|11804.3|0
1668029700000|2022-11-09 21:35:00|11829.3|11805.3|11827.3|11803.3|11829.3|11805.3|11824.2|11800.2|0
1668030000000|2022-11-09 21:40:00|11825.9|11801.9|11826.6|11802.6|11831.2|11807.2|11825.7|11801.7|0
1668030300000|2022-11-09 21:45:00|11827|11803|11832.7|11808.7|11834|11810|11827|11803|0
1668030600000|2022-11-09 21:50:00|11832.9|11808.9|11833.7|11809.7|11835.8|11811.8|11831.7|11807.7|0
1668030900000|2022-11-09 21:55:00|11834.2|11810.2|11830.6|11806.6|11835.8|11811.8|11828.1|11804.1|0
1668031200000|2022-11-09 22:00:00|11829.9|11805.9|11830.4|11806.4|11831.1|11807.1|11829.3|11805.3|0
1668031500000|2022-11-09 22:05:00|11830.2|11806.2|11828.5|11804.5|11830.4|11806.4|11828.3|11804.3|0
1668031800000|2022-11-09 22:10:00|11828.2|11804.2|11827.3|11803.3|11828.5|11804.5|11825.8|11801.8|0
1668032100000|2022-11-09 22:15:00|11827.4|11803.4|11826.7|11802.7|11827.5|11803.5|11826.7|11802.7|0
1668032400000|2022-11-09 22:20:00|11826.9|11802.9|11827|11803|11827|11803|11826.9|11802.9|0
1668032700000|2022-11-09 22:25:00|11826.3|11802.3|11826.1|11802.1|11826.8|11802.8|11825.8|11801.8|0
1668033000000|2022-11-09 22:30:00|11826.5|11802.5|11827.2|11803.2|11827.2|11803.2|11826.5|11802.5|0
1668033300000|2022-11-09 22:35:00|11827.1|11803.1|11827.1|11803.1|11827.1|11803.1|11827.1|11803.1|0
1668033600000|2022-11-09 22:40:00|11826.8|11802.8|11828.6|11804.6|11829|11805|11826.1|11802.1|0
1668033900000|2022-11-09 22:45:00|11828.8|11804.8|11828.4|11804.4|11829|11805|11828.2|11804.2|0
1668034200000|2022-11-09 22:50:00|11828.8|11804.8|11828.3|11804.3|11828.8|11804.8|11828.2|11804.2|0
1668034500000|2022-11-09 22:55:00|11829.1|11805.1|11833|11809|11833|11809|11829|11805|0
1668034800000|2022-11-09 23:00:00|11834.5|11810.5|11836|11812|11841.8|11817.8|11834.5|11810.5|0
1668035100000|2022-11-09 23:05:00|11836.7|11812.7|11835.6|11811.6|11839.6|11815.6|11834.5|11810.5|0
1668035400000|2022-11-09 23:10:00|11835.5|11811.5|11830.9|11806.9|11836.5|11812.5|11830.9|11806.9|0
1668035700000|2022-11-09 23:15:00|11831.4|11807.4|11834.5|11810.5|11835|11811|11829.4|11805.4|0
1668036000000|2022-11-09 23:20:00|11834.7|11810.7|11829.8|11805.8|11836.6|11812.6|11829.8|11805.8|0
1668036300000|2022-11-09 23:25:00|11830.1|11806.1|11831|11807|11833.4|11809.4|11829.2|11805.2|0
1668036600000|2022-11-09 23:30:00|11831.4|11807.4|11830.4|11806.4|11832|11808|11828.4|11804.4|0
1668036900000|2022-11-09 23:35:00|11830|11806|11827.9|11803.9|11831.5|11807.5|11827.9|11803.9|0
1668037200000|2022-11-09 23:40:00|11827.6|11803.6|11828.4|11804.4|11829.4|11805.4|11826.8|11802.8|0
1668037500000|2022-11-09 23:45:00|11828.8|11804.8|11833|11809|11833|11809|11828.6|11804.6|0
1668037800000|2022-11-09 23:50:00|11832.5|11808.5|11830|11806|11833|11809|11829.5|11805.5|0
1668038100000|2022-11-09 23:55:00|11830.5|11806.5|11832.6|11808.6|11833.1|11809.1|11829.5|11805.5|0
1668038400000|2022-11-10 00:00:00|11831.6|11807.6|11831|11807|11833.1|11809.1|11829.5|11805.5|0
1668038700000|2022-11-10 00:05:00|11830.6|11806.6|11835.1|11811.1|11835.6|11811.6|11830|11806|0
1668039000000|2022-11-10 00:10:00|11835.6|11811.6|11833.7|11809.7|11837.2|11813.2|11833.7|11809.7|0
1668039300000|2022-11-10 00:15:00|11833.2|11809.2|11839.3|11815.3|11839.7|11815.7|11833.2|11809.2|0
1668039600000|2022-11-10 00:20:00|11839.7|11815.7|11842.2|11818.2|11844.3|11820.3|11839.7|11815.7|0
1668039900000|2022-11-10 00:25:00|11841.8|11817.8|11841.8|11817.8|11843.4|11819.4|11841.8|11817.8|0
1668040200000|2022-11-10 00:30:00|11842|11818|11838.1|11814.1|11843.2|11819.2|11838.1|11814.1|0
1668040500000|2022-11-10 00:35:00|11838.4|11814.4|11843.2|11819.2|11844.2|11820.2|11837.5|11813.5|0
1668040800000|2022-11-10 00:40:00|11843.5|11819.5|11845.1|11821.1|11846|11822|11843.2|11819.2|0
1668041100000|2022-11-10 00:45:00|11845.6|11821.6|11843|11819|11847.2|11823.2|11842.8|11818.8|0
1668041400000|2022-11-10 00:50:00|11842.8|11818.8|11839.1|11815.1|11843|11819|11838.1|11814.1|0
1668041700000|2022-11-10 00:55:00|11839.5|11815.5|11831.9|11807.9|11840.7|11816.7|11830.7|11806.7|0
1668042000000|2022-11-10 01:00:00|11826|11816|11804|11794|11826.5|11816.5|11802.5|11792.5|3891
1668042300000|2022-11-10 01:05:00|11804.5|11794.5|11812|11802|11815|11805|11803|11793|1602
1668042600000|2022-11-10 01:10:00|11811.5|11801.5|11814.5|11804.5|11816.5|11806.5|11810.5|11800.5|992
1668042900000|2022-11-10 01:15:00|11813.5|11803.5|11826.5|11816.5|11830|11820|11807.5|11797.5|2525
1668043200000|2022-11-10 01:20:00|11827|11817|11807.5|11797.5|11827|11817|11806|11796|1388
1668043500000|2022-11-10 01:25:00|11808|11798|11803|11793|11811|11801|11796|11786|2942
1668043800000|2022-11-10 01:30:00|11803.5|11793.5|11766|11756|11805.5|11795.5|11746|11736|19536
1668044100000|2022-11-10 01:35:00|11766.5|11756.5|11754|11744|11797.5|11787.5|11743.5|11733.5|6211
1668044400000|2022-11-10 01:40:00|11753|11743|11764|11754|11779.5|11769.5|11750|11740|4646
1668044700000|2022-11-10 01:45:00|11763|11753|11737|11727|11765|11755|11720.5|11710.5|4749
1668045000000|2022-11-10 01:50:00|11735.5|11725.5|11776|11766|11777|11767|11729|11719|5283
1668045300000|2022-11-10 01:55:00|11777|11767|11777.5|11767.5|11790.5|11780.5|11739.5|11729.5|5303
1668045600000|2022-11-10 02:00:00|11777|11767|11773.5|11763.5|11792.5|11782.5|11766|11756|3448
1668045900000|2022-11-10 02:05:00|11775|11765|11765|11755|11779|11769|11750|11740|2830
1668046200000|2022-11-10 02:10:00|11768|11758|11766.5|11756.5|11787|11777|11758.5|11748.5|2434
1668046500000|2022-11-10 02:15:00|11766|11756|11784|11774|11789.5|11779.5|11761|11751|3112
1668046800000|2022-11-10 02:20:00|11782|11772|11787.5|11777.5|11795|11785|11767|11757|2414
1668047100000|2022-11-10 02:25:00|11787|11777|11813|11803|11813|11803|11778|11768|3508
1668047400000|2022-11-10 02:30:00|11812.5|11802.5|11806|11796|11833.5|11823.5|11805|11795|4235
1668047700000|2022-11-10 02:35:00|11805.5|11795.5|11814|11804|11814.5|11804.5|11794|11784|2442
1668048000000|2022-11-10 02:40:00|11814.5|11804.5|11814|11804|11817|11807|11796.5|11786.5|1491
1668048300000|2022-11-10 02:45:00|11813.5|11803.5|11830.5|11820.5|11832.5|11822.5|11798.5|11788.5|2491
1668048600000|2022-11-10 02:50:00|11831.5|11821.5|11831.5|11821.5|11834.5|11824.5|11813.5|11803.5|2431
1668048900000|2022-11-10 02:55:00|11832.5|11822.5|11848.5|11838.5|11852.5|11842.5|11829.5|11819.5|2843
1668049200000|2022-11-10 03:00:00|11847.5|11837.5|11867.5|11857.5|11868.5|11858.5|11822.5|11812.5|2865
1668049500000|2022-11-10 03:05:00|11868.5|11858.5|11851.5|11841.5|11885.5|11875.5|11847.5|11837.5|3341
1668049800000|2022-11-10 03:10:00|11853.5|11843.5|11834.5|11824.5|11855.5|11845.5|11834.5|11824.5|1448
1668050100000|2022-11-10 03:15:00|11836.5|11826.5|11827.5|11817.5|11837.5|11827.5|11822.5|11812.5|1560
1668050400000|2022-11-10 03:20:00|11826.5|11816.5|11802.5|11792.5|11829.5|11819.5|11801.5|11791.5|1493
1668050700000|2022-11-10 03:25:00|11799.5|11789.5|11786.5|11776.5|11803.5|11793.5|11779.5|11769.5|2578
1668051000000|2022-11-10 03:30:00|11785.5|11775.5|11784.5|11774.5|11791.5|11781.5|11781.5|11771.5|559
1668051300000|2022-11-10 03:35:00|11783.5|11773.5|11788.5|11778.5|11791.5|11781.5|11782.5|11772.5|437
1668051600000|2022-11-10 03:40:00|11789.5|11779.5|11789.5|11779.5|11791.5|11781.5|11786.5|11776.5|239
1668051900000|2022-11-10 03:45:00|11788.5|11778.5|11784.5|11774.5|11788.5|11778.5|11783.5|11773.5|264
1668052200000|2022-11-10 03:50:00|11785.5|11775.5|11786.5|11776.5|11789.5|11779.5|11782.5|11772.5|336
1668052500000|2022-11-10 03:55:00|11787.5|11777.5|11786.5|11776.5|11789.5|11779.5|11785.5|11775.5|289
1668052800000|2022-11-10 04:00:00|11785.5|11775.5|11784.5|11774.5|11789.5|11779.5|11782.5|11772.5|185
1668053100000|2022-11-10 04:05:00|11782.5|11772.5|11784.5|11774.5|11784.5|11774.5|11781.5|11771.5|133
1668053400000|2022-11-10 04:10:00|11783.5|11773.5|11782.5|11772.5|11783.5|11773.5|11779.5|11769.5|159
1668053700000|2022-11-10 04:15:00|11781.5|11771.5|11777.5|11767.5|11785.5|11775.5|11775.5|11765.5|267
1668054000000|2022-11-10 04:20:00|11778.5|11768.5|11781.5|11771.5|11781.5|11771.5|11775.5|11765.5|192
1668054300000|2022-11-10 04:25:00|11780.5|11770.5|11780.5|11770.5|11784.5|11774.5|11780.5|11770.5|165
1668054600000|2022-11-10 04:30:00|11781.5|11771.5|11782.5|11772.5|11784.5|11774.5|11779.5|11769.5|189
1668054900000|2022-11-10 04:35:00|11781.5|11771.5|11779.5|11769.5|11786.5|11776.5|11779.5|11769.5|281
1668055200000|2022-11-10 04:40:00|11778.5|11768.5|11777.5|11767.5|11782.5|11772.5|11777.5|11767.5|241
1668055500000|2022-11-10 04:45:00|11778.5|11768.5|11778.5|11768.5|11781.5|11771.5|11776.5|11766.5|155
1668055800000|2022-11-10 04:50:00|11779.5|11769.5|11781.5|11771.5|11783.5|11773.5|11778.5|11768.5|159
1668056100000|2022-11-10 04:55:00|11780.5|11770.5|11785.5|11775.5|11788.5|11778.5|11780.5|11770.5|330
1668056400000|2022-11-10 05:00:00|11786.5|11776.5|11795.5|11785.5|11810.5|11800.5|11786.5|11776.5|3158
1668056700000|2022-11-10 05:05:00|11796.5|11786.5|11827.5|11817.5|11830.5|11820.5|11791.5|11781.5|3471
1668057000000|2022-11-10 05:10:00|11826.5|11816.5|11797.5|11787.5|11832.5|11822.5|11795.5|11785.5|1751
1668057300000|2022-11-10 05:15:00|11796.5|11786.5|11787.5|11777.5|11804.5|11794.5|11786.5|11776.5|1557
1668057600000|2022-11-10 05:20:00|11788.5|11778.5|11795.5|11785.5|11803.5|11793.5|11783.5|11773.5|1894
1668057900000|2022-11-10 05:25:00|11794.5|11784.5|11779.5|11769.5|11794.5|11784.5|11769.5|11759.5|2538
1668058200000|2022-11-10 05:30:00|11780.5|11770.5|11782.5|11772.5|11796.5|11786.5|11771.5|11761.5|1893
1668058500000|2022-11-10 05:35:00|11783.5|11773.5|11778.5|11768.5|11798.5|11788.5|11776.5|11766.5|1189
1668058800000|2022-11-10 05:40:00|11777.5|11767.5|11768.5|11758.5|11783.5|11773.5|11767.5|11757.5|1433
1668059100000|2022-11-10 05:45:00|11767.5|11757.5|11781.5|11771.5|11787.5|11777.5|11767.5|11757.5|1047
1668059400000|2022-11-10 05:50:00|11780.5|11770.5|11786.5|11776.5|11796.5|11786.5|11777.5|11767.5|1609
1668059700000|2022-11-10 05:55:00|11784.5|11774.5|11815.5|11805.5|11819.5|11809.5|11784.5|11774.5|1652
1668060000000|2022-11-10 06:00:00|11812.5|11802.5|11859.5|11849.5|11859.5|11849.5|11801.5|11791.5|3150
1668060300000|2022-11-10 06:05:00|11858.5|11848.5|11884.5|11874.5|11893.5|11883.5|11836.5|11826.5|5125
1668060600000|2022-11-10 06:10:00|11883.5|11873.5|11880.5|11870.5|11905.5|11895.5|11870.5|11860.5|4966
1668060900000|2022-11-10 06:15:00|11881.5|11871.5|11864.5|11854.5|11889.5|11879.5|11858.5|11848.5|3710
1668061200000|2022-11-10 06:20:00|11863.5|11853.5|11848.5|11838.5|11863.5|11853.5|11840.5|11830.5|1732
1668061500000|2022-11-10 06:25:00|11849.5|11839.5|11860.5|11850.5|11861.5|11851.5|11839.5|11829.5|2000
1668061800000|2022-11-10 06:30:00|11859.5|11849.5|11833.5|11823.5|11859.5|11849.5|11828.5|11818.5|2627
1668062100000|2022-11-10 06:35:00|11836.5|11826.5|11851.5|11841.5|11852.5|11842.5|11833.5|11823.5|1591
1668062400000|2022-11-10 06:40:00|11850.5|11840.5|11844.5|11834.5|11851.5|11841.5|11838.5|11828.5|2176
1668062700000|2022-11-10 06:45:00|11843.5|11833.5|11837.5|11827.5|11853.5|11843.5|11835.5|11825.5|2649
1668063000000|2022-11-10 06:50:00|11836.5|11826.5|11837.5|11827.5|11842.5|11832.5|11831.5|11821.5|3330
1668063300000|2022-11-10 06:55:00|11840.5|11830.5|11838.5|11828.5|11846.5|11836.5|11835.5|11825.5|6335
1668063600000|2022-11-10 07:00:00|11839.5|11829.5|11837.5|11827.5|11839.5|11829.5|11832.5|11822.5|2933
1668063900000|2022-11-10 07:05:00|11836.5|11826.5|11847.5|11837.5|11851.5|11841.5|11836.5|11826.5|608
1668064200000|2022-11-10 07:10:00|11848.5|11838.5|11844.5|11834.5|11848.5|11838.5|11841.5|11831.5|476
1668064500000|2022-11-10 07:15:00|11843.5|11833.5|11852.5|11842.5|11855.5|11845.5|11843.5|11833.5|430
1668064800000|2022-11-10 07:20:00|11851.5|11841.5|11838.5|11828.5|11851.5|11841.5|11834.5|11824.5|430
1668065100000|2022-11-10 07:25:00|11839.5|11829.5|11834.5|11824.5|11844.5|11834.5|11833.5|11823.5|236
1668065400000|2022-11-10 07:30:00|11835.5|11825.5|11829.5|11819.5|11837.5|11827.5|11828.5|11818.5|507
1668065700000|2022-11-10 07:35:00|11831.5|11821.5|11836.5|11826.5|11839.5|11829.5|11830.5|11820.5|225
1668066000000|2022-11-10 07:40:00|11835.5|11825.5|11833.5|11823.5|11835.5|11825.5|11829.5|11819.5|395
1668066300000|2022-11-10 07:45:00|11832.5|11822.5|11834.5|11824.5|11838.5|11828.5|11831.5|11821.5|243
1668066600000|2022-11-10 07:50:00|11833.5|11823.5|11838.5|11828.5|11843.5|11833.5|11831.5|11821.5|580
1668066900000|2022-11-10 07:55:00|11837.5|11827.5|11830.5|11820.5|11843.5|11833.5|11829.5|11819.5|1250
1668067200000|2022-11-10 08:00:00|11831.5|11819.5|11841.5|11830.5|11845.5|11833.5|11830.5|11819.5|576
1668067500000|2022-11-10 08:05:00|11840.5|11829.5|11844.5|11833.5|11849.5|11838.5|11840.5|11828.5|1226
1668067800000|2022-11-10 08:10:00|11846.5|11834.5|11829.5|11818.5|11847.5|11835.5|11828.5|11817.5|1751
1668068100000|2022-11-10 08:15:00|11830.5|11819.5|11822.5|11810.5|11831.5|11820.5|11822.5|11810.5|2713
1668068400000|2022-11-10 08:20:00|11824.5|11811.5|11818.5|11807.5|11833.5|11822.5|11818.5|11807.5|996
1668068700000|2022-11-10 08:25:00|11819.5|11806.5|11817.5|11805.5|11824.5|11813.5|11815.5|11803.5|1526
1668069000000|2022-11-10 08:30:00|11823|11799|11825.4|11801.4|11826.3|11802.3|11820.5|11796.5|0
1668069300000|2022-11-10 08:35:00|11825.6|11801.6|11831.6|11807.6|11831.9|11807.9|11823.6|11799.6|523
1668069600000|2022-11-10 08:40:00|11831.4|11807.4|11832.3|11808.3|11834.4|11810.4|11828.4|11804.4|0
1668069900000|2022-11-10 08:45:00|11832.1|11808.1|11826.9|11802.9|11833.8|11809.8|11824.6|11800.6|0
1668070200000|2022-11-10 08:50:00|11827.1|11803.1|11824.1|11800.1|11827.4|11803.4|11822.5|11798.5|0
1668070500000|2022-11-10 08:55:00|11824.4|11800.4|11820|11796|11826|11802|11819.8|11795.8|0
1668070800000|2022-11-10 09:00:00|11819.8|11795.8|11828.5|11817.5|11832.5|11821.5|11819.8|11795.8|516
1668071100000|2022-11-10 09:05:00|11827.5|11816.5|11836.5|11825.5|11837.5|11825.5|11825.5|11813.5|288
1668071400000|2022-11-10 09:10:00|11837.5|11826.5|11834.5|11822.5|11838.5|11827.5|11833.5|11822.5|88
1668071700000|2022-11-10 09:15:00|11835.5|11823.5|11840.5|11828.5|11840.5|11829.5|11834.5|11823.5|184
1668072000000|2022-11-10 09:20:00|11839.5|11829.5|11840.5|11829.5|11844.5|11833.5|11837.5|11826.5|140
1668072300000|2022-11-10 09:25:00|11841.5|11830.5|11841.5|11829.5|11841.5|11830.5|11839.5|11828.5|12
1668072600000|2022-11-10 09:30:00|11842.5|11830.5|11842.5|11830.5|11843.5|11832.5|11841.5|11830.5|106
1668072900000|2022-11-10 09:35:00|11841.5|11831.5|11847.5|11836.5|11848.5|11837.5|11841.5|11830.5|222
1668073200000|2022-11-10 09:40:00|11848.5|11837.5|11852.5|11841.5|11852.5|11841.5|11847.5|11836.5|239
1668073500000|2022-11-10 09:45:00|11853.5|11842.5|11852.5|11841.5|11853.5|11842.5|11851.5|11839.5|306
1668073800000|2022-11-10 09:50:00|11853.5|11842.5|11853.5|11842.5|11857.5|11846.5|11853.5|11841.5|381
1668074100000|2022-11-10 09:55:00|11852.5|11841.5|11847.5|11835.5|11855.5|11843.5|11846.5|11835.5|399
1668074400000|2022-11-10 10:00:00|11848.5|11836.5|11836.5|11825.5|11848.5|11837.5|11835.5|11824.5|130
1668074700000|2022-11-10 10:05:00|11837.5|11826.5|11839.5|11827.5|11845.5|11834.5|11837.5|11826.5|246
1668075000000|2022-11-10 10:10:00|11838.5|11828.5|11832.5|11820.5|11839.5|11828.5|11830.5|11819.5|116
1668075300000|2022-11-10 10:15:00|11833.5|11821.5|11821.5|11810.5|11834.5|11823.5|11815.5|11804.5|1090
1668075600000|2022-11-10 10:20:00|11820.5|11809.5|11819.5|11808.5|11824.5|11813.5|11816.5|11805.5|165
1668075900000|2022-11-10 10:25:00|11820.5|11809.5|11817.5|11806.5|11820.5|11809.5|11814.5|11803.5|152
1668076200000|2022-11-10 10:30:00|11818.5|11805.5|11825.5|11814.5|11825.5|11814.5|11817.5|11805.5|80
1668076500000|2022-11-10 10:35:00|11824.5|11813.5|11823.5|11811.5|11824.5|11813.5|11819.5|11807.5|127
1668076800000|2022-11-10 10:40:00|11824.5|11812.5|11827.5|11815.5|11827.5|11816.5|11824.5|11811.5|50
1668077100000|2022-11-10 10:45:00|11828.5|11816.5|11832.5|11821.5|11833.5|11821.5|11826.5|11815.5|86
1668077400000|2022-11-10 10:50:00|11831.5|11820.5|11826.5|11815.5|11831.5|11820.5|11826.5|11815.5|81
1668077700000|2022-11-10 10:55:00|11827.5|11816.5|11842.5|11830.5|11843.5|11831.5|11826.5|11815.5|973
1668078000000|2022-11-10 11:00:00|11837.5|11826.5|11851.5|11839.5|11861.5|11849.5|11817.5|11805.5|2508
1668078300000|2022-11-10 11:05:00|11850.5|11838.5|11850.5|11839.5|11862.5|11850.5|11841.5|11830.5|868
1668078600000|2022-11-10 11:10:00|11852.5|11841.5|11854.5|11842.5|11858.5|11847.5|11847.5|11836.5|1198
1668078900000|2022-11-10 11:15:00|11853.5|11843.5|11847.5|11836.5|11855.5|11843.5|11847.5|11836.5|189
1668079200000|2022-11-10 11:20:00|11848.5|11837.5|11861.5|11849.5|11861.5|11850.5|11846.5|11835.5|162
1668079500000|2022-11-10 11:25:00|11860.5|11848.5|11873.5|11861.5|11884.5|11872.5|11859.5|11848.5|943
1668079800000|2022-11-10 11:30:00|11872.5|11862.5|11863.5|11852.5|11872.5|11862.5|11862.5|11851.5|210
1668080100000|2022-11-10 11:35:00|11864.5|11851.5|11864.5|11852.5|11867.5|11855.5|11859.5|11848.5|210
1668080400000|2022-11-10 11:40:00|11863.5|11853.5|11873.5|11862.5|11874.5|11863.5|11863.5|11853.5|304
1668080700000|2022-11-10 11:45:00|11874.5|11863.5|11872.5|11861.5|11877.5|11866.5|11872.5|11860.5|184
1668081000000|2022-11-10 11:50:00|11871.5|11860.5|11872.5|11861.5|11874.5|11863.5|11868.5|11857.5|246
1668081300000|2022-11-10 11:55:00|11873.5|11862.5|11874.5|11863.5|11875.5|11864.5|11868.5|11857.5|407
1668081600000|2022-11-10 12:00:00|11875.5|11864.5|11876.5|11865.5|11878.5|11867.5|11873.5|11862.5|375
1668081900000|2022-11-10 12:05:00|11877.5|11864.5|11878.5|11867.5|11880.5|11869.5|11876.5|11864.5|217
1668082200000|2022-11-10 12:10:00|11879.5|11868.5|11880.5|11869.5|11881.5|11870.5|11878.5|11867.5|213
1668082500000|2022-11-10 12:15:00|11879.5|11868.5|11874.5|11862.5|11880.5|11868.5|11874.5|11862.5|182
1668082800000|2022-11-10 12:20:00|11873.5|11863.5|11876.5|11864.5|11876.5|11864.5|11868.5|11857.5|262
1668083100000|2022-11-10 12:25:00|11875.5|11863.5|11873.5|11862.5|11877.5|11866.5|11873.5|11861.5|131
1668083400000|2022-11-10 12:30:00|11874.5|11863.5|11877.5|11866.5|11879.5|11868.5|11870.5|11859.5|119
1668083700000|2022-11-10 12:35:00|11876.5|11865.5|11877.5|11866.5|11878.5|11866.5|11872.5|11861.5|80
1668084000000|2022-11-10 12:40:00|11876.5|11865.5|11874.5|11863.5|11881.5|11870.5|11874.5|11862.5|187
1668084300000|2022-11-10 12:45:00|11873.5|11862.5|11882.5|11871.5|11886.5|11875.5|11873.5|11862.5|253
1668084600000|2022-11-10 12:50:00|11883.5|11872.5|11879.5|11868.5|11889.5|11878.5|11879.5|11868.5|241
1668084900000|2022-11-10 12:55:00|11881.5|11870.5|11892.5|11881.5|11895.5|11883.5|11881.5|11870.5|449
1668085200000|2022-11-10 13:00:00|11893.5|11882.5|11884.5|11873.5|11893.5|11882.5|11884.5|11873.5|193
1668085500000|2022-11-10 13:05:00|11883.5|11872.5|11884.5|11873.5|11887.5|11876.5|11882.5|11871.5|246
1668085800000|2022-11-10 13:10:00|11885.5|11874.5|11888.5|11876.5|11888.5|11877.5|11883.5|11872.5|206
1668086100000|2022-11-10 13:15:00|11887.5|11877.5|11885.5|11874.5|11888.5|11877.5|11882.5|11871.5|232
1668086400000|2022-11-10 13:20:00|11886.5|11875.5|11885.5|11874.5|11889.5|11878.5|11882.5|11871.5|425
1668086700000|2022-11-10 13:25:00|11884.5|11873.5|11881.5|11870.5|11886.5|11874.5|11880.5|11869.5|205
1668087000000|2022-11-10 13:30:00|11880.5|11869.5|11970.5|11958.5|11971.5|11959.5|11878.5|11867.5|6594
1668087300000|2022-11-10 13:35:00|11969.5|11957.5|11977.5|11966.5|11983.5|11972.5|11959.5|11948.5|3579
1668087600000|2022-11-10 13:40:00|11978.5|11967.5|11982.5|11970.5|11983.5|11971.5|11963.5|11952.5|1713
1668087900000|2022-11-10 13:45:00|11981.5|11971.5|11981.5|11970.5|11990.5|11978.5|11979.5|11967.5|865
1668088200000|2022-11-10 13:50:00|11980.5|11969.5|11977.5|11965.5|11984.5|11973.5|11969.5|11958.5|846
1668088500000|2022-11-10 13:55:00|11976.5|11966.5|11982.5|11971.5|11988.5|11977.5|11972.5|11961.5|996
1668088800000|2022-11-10 14:00:00|11981.5|11970.5|11983.5|11971.5|11990.5|11978.5|11978.5|11966.5|646
1668089100000|2022-11-10 14:05:00|11984.5|11972.5|12002.5|11990.5|12009.5|11998.5|11984.5|11972.5|1349
1668089400000|2022-11-10 14:10:00|12003.5|11991.5|12024.5|12013.5|12026.5|12015.5|11999.5|11988.5|1568
1668089700000|2022-11-10 14:15:00|12023.5|12012.5|12041.5|12030.5|12041.5|12030.5|12015.5|12004.5|2575
1668090000000|2022-11-10 14:20:00|12040.5|12029.5|12056.5|12045.5|12056.5|12045.5|12037.5|12026.5|1323
1668090300000|2022-11-10 14:25:00|12055.5|12044.5|12049.5|12038.5|12060.5|12049.5|12047.5|12036.5|734
1668090600000|2022-11-10 14:30:00|12050.5|12042.5|12048.5|12037.5|12061.5|12050.5|12040.5|12029.5|998
1668090900000|2022-11-10 14:35:00|12049.5|12038.5|12062.5|12051.5|12071.5|12060.5|12045.5|12033.5|1658
1668091200000|2022-11-10 14:40:00|12064.5|12050.5|12041.5|12030.5|12066.5|12055.5|12035.5|12024.5|1571
1668091500000|2022-11-10 14:45:00|12042.5|12031.5|12048.5|12036.5|12050.5|12039.5|12037.5|12026.5|602
1668091800000|2022-11-10 14:50:00|12049.5|12037.5|12064.5|12053.5|12064.5|12053.5|12044.5|12032.5|844
1668092100000|2022-11-10 14:55:00|12066.5|12055.5|12088.5|12077.5|12089.5|12078.5|12064.5|12053.5|1500
1668092400000|2022-11-10 15:00:00|12089.5|12078.5|12109.5|12098.5|12110.5|12099.5|12088.5|12077.5|2300
1668092700000|2022-11-10 15:05:00|12110.5|12099.5|12105.5|12094.5|12114.5|12102.5|12101.5|12090.5|1791
1668093000000|2022-11-10 15:10:00|12106.5|12095.5|12090.5|12079.5|12107.5|12096.5|12090.5|12079.5|1005
1668093300000|2022-11-10 15:15:00|12089.5|12078.5|12095.5|12084.5|12097.5|12086.5|12086.5|12074.5|721
1668093600000|2022-11-10 15:20:00|12094.5|12083.5|12111.5|12099.5|12111.5|12100.5|12092.5|12081.5|661
1668093900000|2022-11-10 15:25:00|12110.5|12098.5|12111.5|12100.5|12113.5|12102.5|12103.5|12091.5|471
1668094200000|2022-11-10 15:30:00|12112.5|12101.5|12093.5|12082.5|12113.5|12102.5|12090.5|12079.5|712
1668094500000|2022-11-10 15:35:00|12094.5|12083.5|12083.5|12071.5|12096.5|12084.5|12079.5|12068.5|573
1668094800000|2022-11-10 15:40:00|12082.5|12070.5|12089.5|12077.5|12093.5|12081.5|12081.5|12069.5|413
1668095100000|2022-11-10 15:45:00|12088.5|12076.5|12088.5|12077.5|12093.5|12082.5|12084.5|12073.5|261
1668095400000|2022-11-10 15:50:00|12087.5|12076.5|12097.5|12085.5|12098.5|12086.5|12085.5|12074.5|354
1668095700000|2022-11-10 15:55:00|12096.5|12083.5|12110.5|12099.5|12113.5|12101.5|12093.5|12081.5|1788
1668096000000|2022-11-10 16:00:00|12111.5|12100.5|12106.5|12095.5|12112.5|12101.5|12103.5|12091.5|1657
1668096300000|2022-11-10 16:05:00|12107.5|12097.5|12119.5|12107.5|12124.5|12113.5|12107.5|12097.5|1528
1668096600000|2022-11-10 16:10:00|12118.5|12106.5|12136.5|12124.5|12137.5|12126.5|12117.5|12106.5|1681
1668096900000|2022-11-10 16:15:00|12135.5|12125.5|12133.5|12122.5|12139.5|12127.5|12131.5|12120.5|779
1668097200000|2022-11-10 16:20:00|12132.5|12121.5|12123.5|12112.5|12133.5|12121.5|12122.5|12111.5|581
1668097500000|2022-11-10 16:25:00|12122.5|12111.5|12120.5|12108.5|12124.5|12113.5|12117.5|12106.5|373
1668097800000|2022-11-10 16:30:00|12121.5|12109.5|12127.5|12115.5|12130.5|12119.5|12121.5|12109.5|240
1668098100000|2022-11-10 16:35:00|12126.5|12114.5|12127.5|12116.5|12127.5|12116.5|12120.5|12108.5|189
1668098400000|2022-11-10 16:40:00|12126.5|12115.5|12113.5|12102.5|12126.5|12115.5|12113.5|12102.5|291
1668098700000|2022-11-10 16:45:00|12112.5|12101.5|12120.5|12108.5|12122.5|12111.5|12112.5|12101.5|225
1668099000000|2022-11-10 16:50:00|12122.5|12109.5|12116.5|12104.5|12122.5|12111.5|12113.5|12102.5|199
1668099300000|2022-11-10 16:55:00|12115.5|12105.5|12121.5|12110.5|12122.5|12111.5|12115.5|12105.5|174
1668099600000|2022-11-10 17:00:00|12120.5|12109.5|12112.5|12101.5|12120.5|12109.5|12112.5|12101.5|218
1668099900000|2022-11-10 17:05:00|12111.5|12100.5|12109.5|12098.5|12115.5|12103.5|12107.5|12096.5|209
1668100200000|2022-11-10 17:10:00|12108.5|12097.5|12105.5|12094.5|12111.5|12099.5|12105.5|12093.5|253
1668100500000|2022-11-10 17:15:00|12104.5|12093.5|12113.5|12101.5|12113.5|12102.5|12104.5|12093.5|294
1668100800000|2022-11-10 17:20:00|12112.5|12102.5|12109.5|12098.5|12112.5|12102.5|12106.5|12095.5|209
1668101100000|2022-11-10 17:25:00|12108.5|12097.5|12104.5|12093.5|12109.5|12097.5|12103.5|12092.5|80
1668101400000|2022-11-10 17:30:00|12103.5|12092.5|12097.5|12086.5|12103.5|12092.5|12093.5|12082.5|146
1668101700000|2022-11-10 17:35:00|12098.5|12087.5|12094.5|12082.5|12103.5|12091.5|12093.5|12082.5|104
1668102000000|2022-11-10 17:40:00|12093.5|12083.5|12100.5|12088.5|12100.5|12089.5|12090.5|12079.5|173
1668102300000|2022-11-10 17:45:00|12099.5|12087.5|12092.5|12080.5|12100.5|12088.5|12088.5|12076.5|311
1668102600000|2022-11-10 17:50:00|12091.5|12081.5|12097.5|12085.5|12097.5|12086.5|12090.5|12079.5|153
1668102900000|2022-11-10 17:55:00|12096.5|12084.5|12099.5|12088.5|12104.5|12092.5|12094.5|12083.5|412
1668103200000|2022-11-10 18:00:00|12100.5|12089.5|12110.5|12098.5|12110.5|12098.5|12097.5|12086.5|419
1668103500000|2022-11-10 18:05:00|12109.5|12097.5|12112.5|12100.5|12112.5|12101.5|12108.5|12096.5|209
1668103800000|2022-11-10 18:10:00|12111.5|12101.5|12109.5|12098.5|12111.5|12101.5|12107.5|12095.5|138
1668104100000|2022-11-10 18:15:00|12108.5|12097.5|12105.5|12093.5|12109.5|12097.5|12103.5|12091.5|200
1668104400000|2022-11-10 18:20:00|12104.5|12094.5|12106.5|12095.5|12112.5|12101.5|12103.5|12091.5|290
1668104700000|2022-11-10 18:25:00|12105.5|12094.5|12108.5|12096.5|12108.5|12097.5|12104.5|12092.5|178
1668105000000|2022-11-10 18:30:00|12109.5|12097.5|12109.5|12098.5|12114.5|12103.5|12107.5|12095.5|286
1668105300000|2022-11-10 18:35:00|12110.5|12099.5|12115.5|12103.5|12116.5|12105.5|12110.5|12099.5|260
1668105600000|2022-11-10 18:40:00|12114.5|12102.5|12123.5|12112.5|12123.5|12112.5|12113.5|12102.5|272
1668105900000|2022-11-10 18:45:00|12122.5|12111.5|12131.5|12120.5|12132.5|12120.5|12122.5|12111.5|567
1668106200000|2022-11-10 18:50:00|12130.5|12119.5|12131.5|12120.5|12132.5|12121.5|12125.5|12114.5|220
1668106500000|2022-11-10 18:55:00|12130.5|12119.5|12130.5|12119.5|12134.5|12123.5|12129.5|12117.5|197
1668106800000|2022-11-10 19:00:00|12129.5|12118.5|12130.5|12119.5|12130.5|12119.5|12128.5|12117.5|118
1668107100000|2022-11-10 19:05:00|12129.5|12118.5|12131.5|12120.5|12132.5|12121.5|12129.5|12118.5|194
1668107400000|2022-11-10 19:10:00|12133.5|12121.5|12131.5|12120.5|12134.5|12122.5|12131.5|12120.5|194
1668107700000|2022-11-10 19:15:00|12130.5|12119.5|12130.5|12119.5|12133.5|12122.5|12129.5|12118.5|254
1668108000000|2022-11-10 19:20:00|12129.5|12118.5|12132.5|12120.5|12132.5|12120.5|12127.5|12116.5|98
1668108300000|2022-11-10 19:25:00|12131.5|12121.5|12134.5|12122.5|12134.5|12123.5|12131.5|12120.5|112
1668108600000|2022-11-10 19:30:00|12133.5|12121.5|12134.5|12122.5|12135.5|12124.5|12131.5|12120.5|177
1668108900000|2022-11-10 19:35:00|12133.5|12123.5|12136.5|12124.5|12136.5|12125.5|12133.5|12122.5|103
1668109200000|2022-11-10 19:40:00|12135.5|12125.5|12132|12122|12135.5|12125.5|12131.5|12120.5|123
1668109500000|2022-11-10 19:45:00|12131.5|12121.5|12133.5|12123.5|12135|12125|12131|12121|127
1668109800000|2022-11-10 19:50:00|12133|12123|12138|12128|12138|12128|12133|12123|92
1668110100000|2022-11-10 19:55:00|12137|12127|12135|12125|12137|12127|12135|12125|57
1668110400000|2022-11-10 20:00:00|12134|12124|12129|12119|12134|12124|12128|12118|102
1668110700000|2022-11-10 20:05:00|12129.5|12119.5|12132|12122|12132|12122|12128|12118|65
1668111000000|2022-11-10 20:10:00|12133|12123|12135.5|12125.5|12136.5|12126.5|12132|12122|202
1668111300000|2022-11-10 20:15:00|12136|12126|12137|12127|12140|12130|12134|12124|166
1668111600000|2022-11-10 20:20:00|12136.5|12126.5|12138|12128|12139|12129|12132|12122|137
1668111900000|2022-11-10 20:25:00|12137|12127|12139|12129|12139|12129|12135|12125|107
1668112200000|2022-11-10 20:30:00|12138|12128|12139|12129|12140|12130|12138|12128|91
1668112500000|2022-11-10 20:35:00|12139.5|12129.5|12141|12131|12141|12131|12138.5|12128.5|199
1668112800000|2022-11-10 20:40:00|12142|12132|12139|12129|12142|12132|12139|12129|178
1668113100000|2022-11-10 20:45:00|12138.5|12128.5|12136|12126|12139|12129|12136|12126|110
1668113400000|2022-11-10 20:50:00|12137|12127|12148|12138|12148|12138|12136.5|12126.5|462
1668113700000|2022-11-10 20:55:00|12147.5|12137.5|12143|12133|12148|12138|12139|12129|300
1668114000000|2022-11-10 21:00:00|12142.5|12132.5|12147.5|12137.5|12151|12141|12141|12131|218
1668114300000|2022-11-10 21:05:00|12148|12138|12149|12139|12150.5|12140.5|12148|12138|17
1668114600000|2022-11-10 21:10:00|12148.5|12138.5|12142|12132|12150|12140|12142|12132|61
1668114900000|2022-11-10 21:15:00|12149.5|12125.5|12153.5|12129.5|12154|12130|12148|12124|0
1668115200000|2022-11-10 21:20:00|12153.7|12129.7|12167.4|12143.4|12168|12144|12153.5|12129.5|0
1668115500000|2022-11-10 21:25:00|12167|12143|12178.7|12154.7|12180.1|12156.1|12166.4|12142.4|0
1668115800000|2022-11-10 21:30:00|12178.2|12154.2|12178.6|12154.6|12179.9|12155.9|12177.1|12153.1|0
1668116100000|2022-11-10 21:35:00|12178.8|12154.8|12185.2|12161.2|12185.2|12161.2|12177.3|12153.3|0
1668116400000|2022-11-10 21:40:00|12185.4|12161.4|12188.3|12164.3|12188.3|12164.3|12185.4|12161.4|0
1668116700000|2022-11-10 21:45:00|12187.9|12163.9|12186.3|12162.3|12188.8|12164.8|12186.1|12162.1|0
1668117000000|2022-11-10 21:50:00|12186.7|12162.7|12190.3|12166.3|12191.9|12167.9|12186.3|12162.3|0
1668117300000|2022-11-10 21:55:00|12190.7|12166.7|12191.5|12167.5|12191.9|12167.9|12190.2|12166.2|0
1668117600000|2022-11-10 22:00:00|12190.7|12166.7|12192.4|12168.4|12192.4|12168.4|12190.3|12166.3|0
1668117900000|2022-11-10 22:05:00|12193.1|12169.1|12194.3|12170.3|12195.5|12171.5|12193.1|12169.1|0
1668118200000|2022-11-10 22:10:00|12194.2|12170.2|12194.8|12170.8|12194.9|12170.9|12194.1|12170.1|0
1668118500000|2022-11-10 22:15:00|12195|12171|12195.4|12171.4|12195.8|12171.8|12194.7|12170.7|0
1668118800000|2022-11-10 22:20:00|12195.3|12171.3|12192.3|12168.3|12195.3|12171.3|12191.9|12167.9|0
1668119100000|2022-11-10 22:25:00|12192.8|12168.8|12190.8|12166.8|12192.8|12168.8|12190.8|12166.8|0
1668119400000|2022-11-10 22:30:00|12190.9|12166.9|12191.6|12167.6|12192|12168|12190.8|12166.8|0
1668119700000|2022-11-10 22:35:00|12191.5|12167.5|12193.6|12169.6|12193.9|12169.9|12191.1|12167.1|0
1668120000000|2022-11-10 22:40:00|12193.8|12169.8|12193.4|12169.4|12194.1|12170.1|12193.2|12169.2|0
1668120300000|2022-11-10 22:45:00|12193.5|12169.5|12191.1|12167.1|12193.6|12169.6|12191.1|12167.1|0
1668120600000|2022-11-10 22:50:00|12191|12167|12190.5|12166.5|12191.5|12167.5|12189.4|12165.4|0
1668120900000|2022-11-10 22:55:00|12190.6|12166.6|12189.8|12165.8|12190.6|12166.6|12189.3|12165.3|0
1668121200000|2022-11-10 23:00:00|12189.5|12165.5|12179.5|12155.5|12189.5|12165.5|12175.6|12151.6|0
1668121500000|2022-11-10 23:05:00|12179.1|12155.1|12168.2|12144.2|12179.5|12155.5|12163.3|12139.3|0
1668121800000|2022-11-10 23:10:00|12167.9|12143.9|12166.6|12142.6|12169.6|12145.6|12165.4|12141.4|0
1668122100000|2022-11-10 23:15:00|12166.2|12142.2|12167.6|12143.6|12168.1|12144.1|12163.7|12139.7|0
1668122400000|2022-11-10 23:20:00|12166.7|12142.7|12167.6|12143.6|12169.6|12145.6|12165.6|12141.6|0
1668122700000|2022-11-10 23:25:00|12167.4|12143.4|12167|12143|12167.9|12143.9|12166.1|12142.1|0
1668123000000|2022-11-10 23:30:00|12167.4|12143.4|12167.5|12143.5|12168|12144|12165|12141|0
1668123300000|2022-11-10 23:35:00|12167.2|12143.2|12168.3|12144.3|12171|12147|12166.5|12142.5|0
1668123600000|2022-11-10 23:40:00|12168.5|12144.5|12169.1|12145.1|12170.1|12146.1|12167.1|12143.1|0
1668123900000|2022-11-10 23:45:00|12168.8|12144.8|12170.7|12146.7|12170.7|12146.7|12167.6|12143.6|0
1668124200000|2022-11-10 23:50:00|12170.3|12146.3|12178.2|12154.2|12179.6|12155.6|12169.7|12145.7|0
1668124500000|2022-11-10 23:55:00|12178.1|12154.1|12177.9|12153.9|12182.9|12158.9|12176.9|12152.9|0
1668124800000|2022-11-11 00:00:00|12177.4|12153.4|12170.9|12146.9|12181.4|12157.4|12167.9|12143.9|0
1668125100000|2022-11-11 00:05:00|12171.3|12147.3|12168.4|12144.4|12175.3|12151.3|12165.9|12141.9|0
1668125400000|2022-11-11 00:10:00|12168.6|12144.6|12164.2|12140.2|12168.9|12144.9|12164.2|12140.2|0
1668125700000|2022-11-11 00:15:00|12164.6|12140.6|12161.3|12137.3|12167.9|12143.9|12159.9|12135.9|0
1668126000000|2022-11-11 00:20:00|12161.5|12137.5|12162.6|12138.6|12163|12139|12161.1|12137.1|0
1668126300000|2022-11-11 00:25:00|12162.2|12138.2|12159.3|12135.3|12162.6|12138.6|12158.1|12134.1|0
1668126600000|2022-11-11 00:30:00|12159.5|12135.5|12159.6|12135.6|12162.4|12138.4|12158.7|12134.7|0
1668126900000|2022-11-11 00:35:00|12159.4|12135.4|12157.6|12133.6|12159.6|12135.6|12154.9|12130.9|0
1668127200000|2022-11-11 00:40:00|12157.8|12133.8|12156.9|12132.9|12159.4|12135.4|12156|12132|0
1668127500000|2022-11-11 00:45:00|12157.4|12133.4|12145.1|12121.1|12158.1|12134.1|12132.2|12108.2|0
1668127800000|2022-11-11 00:50:00|12144.9|12120.9|12148.7|12124.7|12150|12126|12144.6|12120.6|0
1668128100000|2022-11-11 00:55:00|12148.2|12124.2|12151.8|12127.8|12156.8|12132.8|12148|12124|0
1668128400000|2022-11-11 01:00:00|12145|12135|12271|12261|12310.5|12300.5|12145|12135|11681
1668128700000|2022-11-11 01:05:00|12270.5|12260.5|12240.5|12230.5|12270.5|12260.5|12240.5|12230.5|2573
1668129000000|2022-11-11 01:10:00|12240|12230|12261|12251|12263.5|12253.5|12228.5|12218.5|3361
1668129300000|2022-11-11 01:15:00|12261.5|12251.5|12261|12251|12291|12281|12211|12201|7176
1668129600000|2022-11-11 01:20:00|12260.5|12250.5|12259.5|12249.5|12286|12276|12246.5|12236.5|5498
1668129900000|2022-11-11 01:25:00|12259|12249|12243.5|12233.5|12265|12255|12217|12207|8797
1668130200000|2022-11-11 01:30:00|12240.5|12230.5|12177|12167|12248|12238|12175.5|12165.5|28591
1668130500000|2022-11-11 01:35:00|12176.5|12166.5|12152.5|12142.5|12221|12211|12149.5|12139.5|16492
1668130800000|2022-11-11 01:40:00|12155.5|12145.5|12150|12140|12174|12164|12126|12116|12710
1668131100000|2022-11-11 01:45:00|12149|12139|12118.7|12108.7|12152.5|12142.5|12112.7|12102.7|9570
1668131400000|2022-11-11 01:50:00|12118.2|12108.2|12078.2|12068.2|12119.2|12109.2|12076.7|12066.7|8965
1668131700000|2022-11-11 01:55:00|12078.7|12068.7|12073.7|12063.7|12095.7|12085.7|12061.2|12051.2|6687
1668132000000|2022-11-11 02:00:00|12075.2|12065.2|12081.7|12071.7|12107.7|12097.7|12058.7|12048.7|7674
1668132300000|2022-11-11 02:05:00|12082.2|12072.2|12090.2|12080.2|12108.7|12098.7|12075.7|12065.7|6705
1668132600000|2022-11-11 02:10:00|12090.7|12080.7|12132.2|12122.2|12143.7|12133.7|12079.7|12069.7|4833
1668132900000|2022-11-11 02:15:00|12131.7|12121.7|12105.2|12095.2|12145.7|12135.7|12104.2|12094.2|5187
1668133200000|2022-11-11 02:20:00|12105.7|12095.7|12111.2|12101.2|12134.7|12124.7|12104.7|12094.7|7604
1668133500000|2022-11-11 02:25:00|12110.7|12100.7|12110.7|12100.7|12124.2|12114.2|12091.7|12081.7|3943
1668133800000|2022-11-11 02:30:00|12111.2|12101.2|12109.7|12099.7|12126.7|12116.7|12100.7|12090.7|3988
1668134100000|2022-11-11 02:35:00|12109.2|12099.2|12136.7|12126.7|12141.7|12131.7|12109.2|12099.2|6694
1668134400000|2022-11-11 02:40:00|12134.7|12124.7|12124.2|12114.2|12146.7|12136.7|12121.7|12111.7|3247
1668134700000|2022-11-11 02:45:00|12125.2|12115.2|12150.2|12140.2|12151.2|12141.2|12116.2|12106.2|2689
1668135000000|2022-11-11 02:50:00|12151.2|12141.2|12130.2|12120.2|12154.2|12144.2|12123.2|12113.2|2058
1668135300000|2022-11-11 02:55:00|12131.2|12121.2|12121.2|12111.2|12134.2|12124.2|12108.2|12098.2|3469
1668135600000|2022-11-11 03:00:00|12119.2|12109.2|12077.2|12067.2|12127.2|12117.2|12075.2|12065.2|4169
1668135900000|2022-11-11 03:05:00|12078.2|12068.2|12086.2|12076.2|12093.2|12083.2|12072.2|12062.2|2338
1668136200000|2022-11-11 03:10:00|12087.2|12077.2|12075.2|12065.2|12094.2|12084.2|12070.2|12060.2|1989
1668136500000|2022-11-11 03:15:00|12076.2|12066.2|12097.2|12087.2|12103.2|12093.2|12075.2|12065.2|1921
1668136800000|2022-11-11 03:20:00|12096.2|12086.2|12129.2|12119.2|12129.2|12119.2|12090.2|12080.2|2888
1668137100000|2022-11-11 03:25:00|12126.2|12116.2|12132.2|12122.2|12140.2|12130.2|12122.2|12112.2|3017
1668137400000|2022-11-11 03:30:00|12131.2|12121.2|12136.2|12126.2|12147.2|12137.2|12131.2|12121.2|812
1668137700000|2022-11-11 03:35:00|12137.2|12127.2|12136.2|12126.2|12139.2|12129.2|12134.2|12124.2|299
1668138000000|2022-11-11 03:40:00|12135.2|12125.2|12125.2|12115.2|12135.2|12125.2|12124.2|12114.2|640
1668138300000|2022-11-11 03:45:00|12124.2|12114.2|12125.2|12115.2|12129.2|12119.2|12122.2|12112.2|337
1668138600000|2022-11-11 03:50:00|12124.2|12114.2|12123.2|12113.2|12125.2|12115.2|12117.2|12107.2|263
1668138900000|2022-11-11 03:55:00|12122.2|12112.2|12123.2|12113.2|12128.2|12118.2|12122.2|12112.2|377
1668139200000|2022-11-11 04:00:00|12122.2|12112.2|12121.2|12111.2|12125.2|12115.2|12121.2|12111.2|209
1668139500000|2022-11-11 04:05:00|12122.2|12112.2|12122.2|12112.2|12123.2|12113.2|12118.2|12108.2|204
1668139800000|2022-11-11 04:10:00|12123.2|12113.2|12127.2|12117.2|12127.2|12117.2|12121.2|12111.2|267
1668140100000|2022-11-11 04:15:00|12128.2|12118.2|12119.2|12109.2|12128.2|12118.2|12118.2|12108.2|163
1668140400000|2022-11-11 04:20:00|12118.2|12108.2|12119.2|12109.2|12119.2|12109.2|12115.2|12105.2|227
1668140700000|2022-11-11 04:25:00|12120.2|12110.2|12119.2|12109.2|12122.2|12112.2|12118.2|12108.2|89
1668141000000|2022-11-11 04:30:00|12120.2|12110.2|12119.2|12109.2|12121.2|12111.2|12117.2|12107.2|113
1668141300000|2022-11-11 04:35:00|12118.2|12108.2|12118.2|12108.2|12120.2|12110.2|12116.2|12106.2|171
1668141600000|2022-11-11 04:40:00|12117.2|12107.2|12122.2|12112.2|12124.2|12114.2|12115.2|12105.2|280
1668141900000|2022-11-11 04:45:00|12121.2|12111.2|12122.2|12112.2|12123.2|12113.2|12120.2|12110.2|188
1668142200000|2022-11-11 04:50:00|12121.2|12111.2|12121.2|12111.2|12122.2|12112.2|12117.2|12107.2|364
1668142500000|2022-11-11 04:55:00|12122.2|12112.2|12121.2|12111.2|12122.2|12112.2|12119.2|12109.2|184
1668142800000|2022-11-11 05:00:00|12120.2|12110.2|12133.2|12123.2|12137.2|12127.2|12109.2|12099.2|3438
1668143100000|2022-11-11 05:05:00|12132.2|12122.2|12104.2|12094.2|12135.2|12125.2|12096.2|12086.2|1768
1668143400000|2022-11-11 05:10:00|12102.2|12092.2|12122.2|12112.2|12126.2|12116.2|12095.2|12085.2|2047
1668143700000|2022-11-11 05:15:00|12124.2|12114.2|12134.2|12124.2|12137.2|12127.2|12113.2|12103.2|1505
1668144000000|2022-11-11 05:20:00|12135.2|12125.2|12162.2|12152.2|12166.2|12156.2|12123.2|12113.2|3305
1668144300000|2022-11-11 05:25:00|12163.2|12153.2|12214.2|12204.2|12217.2|12207.2|12163.2|12153.2|9779
1668144600000|2022-11-11 05:30:00|12213.2|12203.2|12254.2|12244.2|12255.2|12245.2|12205.2|12195.2|15148
1668144900000|2022-11-11 05:35:00|12252.2|12242.2|12247.2|12237.2|12284.2|12274.2|12244.2|12234.2|9103
1668145200000|2022-11-11 05:40:00|12249.2|12239.2|12233.2|12223.2|12252.2|12242.2|12220.2|12210.2|8137
1668145500000|2022-11-11 05:45:00|12234.2|12224.2|12263.2|12253.2|12263.2|12253.2|12217.2|12207.2|3895
1668145800000|2022-11-11 05:50:00|12262.2|12252.2|12292.2|12282.2|12315.2|12305.2|12258.2|12248.2|6698
1668146100000|2022-11-11 05:55:00|12291.2|12281.2|12325.2|12315.2|12332.2|12322.2|12291.2|12281.2|9596
1668146400000|2022-11-11 06:00:00|12326.2|12316.2|12351.2|12341.2|12359.2|12349.2|12325.2|12315.2|8895
1668146700000|2022-11-11 06:05:00|12350.2|12340.2|12346.2|12336.2|12389.2|12379.2|12338.2|12328.2|8806
1668147000000|2022-11-11 06:10:00|12348.2|12338.2|12294.2|12284.2|12354.2|12344.2|12284.2|12274.2|8954
1668147300000|2022-11-11 06:15:00|12296.2|12286.2|12302.2|12292.2|12318.2|12308.2|12278.2|12268.2|7073
1668147600000|2022-11-11 06:20:00|12301.2|12291.2|12298.2|12288.2|12323.2|12313.2|12292.2|12282.2|4250
1668147900000|2022-11-11 06:25:00|12297.2|12287.2|12270.2|12260.2|12302.2|12292.2|12268.2|12258.2|8403
1668148200000|2022-11-11 06:30:00|12269.2|12259.2|12268.2|12258.2|12285.2|12275.2|12254.2|12244.2|7354
1668148500000|2022-11-11 06:35:00|12265.2|12255.2|12258.2|12248.2|12266.2|12256.2|12244.2|12234.2|6080
1668148800000|2022-11-11 06:40:00|12257.2|12247.2|12285.2|12275.2|12289.2|12279.2|12257.2|12247.2|9569
1668149100000|2022-11-11 06:45:00|12286.2|12276.2|12280.2|12270.2|12294.2|12284.2|12271.2|12261.2|6687
1668149400000|2022-11-11 06:50:00|12279.2|12269.2|12270.2|12260.2|12285.2|12275.2|12268.2|12258.2|6433
1668149700000|2022-11-11 06:55:00|12271.2|12261.2|12258.2|12248.2|12273.2|12263.2|12257.2|12247.2|4580
1668150000000|2022-11-11 07:00:00|12260.2|12250.2|12261.2|12251.2|12265.2|12255.2|12253.2|12243.2|2607
1668150300000|2022-11-11 07:05:00|12263.2|12253.2|12258.2|12248.2|12270.2|12260.2|12257.2|12247.2|1346
1668150600000|2022-11-11 07:10:00|12259.2|12249.2|12268.2|12258.2|12274.2|12264.2|12254.2|12244.2|1318
1668150900000|2022-11-11 07:15:00|12269.2|12259.2|12269.2|12259.2|12277.2|12267.2|12262.2|12252.2|1319
1668151200000|2022-11-11 07:20:00|12271.2|12261.2|12283.2|12273.2|12285.2|12275.2|12270.2|12260.2|1803
1668151500000|2022-11-11 07:25:00|12284.2|12274.2|12279.2|12269.2|12285.2|12275.2|12270.2|12260.2|1570
1668151800000|2022-11-11 07:30:00|12280.2|12270.2|12294.2|12284.2|12296.2|12286.2|12278.2|12268.2|2702
1668152100000|2022-11-11 07:35:00|12293.2|12283.2|12289.2|12279.2|12296.2|12286.2|12281.2|12271.2|1143
1668152400000|2022-11-11 07:40:00|12288.2|12278.2|12297.2|12287.2|12299.2|12289.2|12285.2|12275.2|1676
1668152700000|2022-11-11 07:45:00|12296.2|12286.2|12315.2|12305.2|12315.2|12305.2|12292.2|12282.2|2202
1668153000000|2022-11-11 07:50:00|12314.2|12304.2|12315.2|12305.2|12323.2|12313.2|12309.2|12299.2|1969
1668153300000|2022-11-11 07:55:00|12314.2|12304.2|12338.2|12328.2|12338.2|12328.2|12310.2|12300.2|2149
1668153600000|2022-11-11 08:00:00|12339.2|12326.2|12312.2|12300.2|12339.2|12328.2|12306.2|12295.2|2177
1668153900000|2022-11-11 08:05:00|12311.2|12301.2|12314.2|12303.2|12318.2|12307.2|12307.2|12296.2|1673
1668154200000|2022-11-11 08:10:00|12315.2|12302.2|12304.2|12293.2|12315.2|12302.2|12296.2|12284.2|2063
1668154500000|2022-11-11 08:15:00|12305.2|12292.2|12319.2|12307.2|12319.2|12308.2|12289.2|12278.2|2154
1668154800000|2022-11-11 08:20:00|12320.2|12308.2|12342.2|12330.2|12342.2|12331.2|12312.2|12301.2|5816
1668155100000|2022-11-11 08:25:00|12340.2|12329.2|12343.2|12330.2|12362.2|12351.2|12338.2|12327.2|5273
1668155400000|2022-11-11 08:30:00|12358.7|12334.7|12334.8|12310.8|12359.4|12335.4|12334.8|12310.8|0
1668155700000|2022-11-11 08:35:00|12335|12311|12334|12310|12339.3|12315.3|12332.9|12308.9|905
1668156000000|2022-11-11 08:40:00|12333.5|12309.5|12338.5|12314.5|12339.5|12315.5|12333.5|12309.5|0
1668156300000|2022-11-11 08:45:00|12338.3|12314.3|12352.7|12328.7|12353|12329|12337.2|12313.2|0
1668156600000|2022-11-11 08:50:00|12352.5|12328.5|12354.7|12330.7|12360.6|12336.6|12350.2|12326.2|0
1668156900000|2022-11-11 08:55:00|12354.2|12330.2|12357.8|12333.8|12360.8|12336.8|12352.4|12328.4|0
1668157200000|2022-11-11 09:00:00|12369.2|12355.2|12333.2|12320.2|12369.2|12356.2|12330.2|12317.2|1108
1668157500000|2022-11-11 09:05:00|12335.2|12321.2|12340.2|12329.2|12340.2|12329.2|12334.2|12321.2|281
1668157800000|2022-11-11 09:10:00|12339.2|12328.2|12336.2|12325.2|12343.2|12332.2|12335.2|12324.2|670
1668158100000|2022-11-11 09:15:00|12337.2|12326.2|12351.2|12339.2|12352.2|12341.2|12331.2|12320.2|1398
1668158400000|2022-11-11 09:20:00|12352.2|12340.2|12351.2|12339.2|12355.2|12344.2|12339.2|12328.2|619
1668158700000|2022-11-11 09:25:00|12350.2|12337.2|12345.2|12334.2|12357.2|12345.2|12342.2|12331.2|472
1668159000000|2022-11-11 09:30:00|12346.2|12335.2|12346.2|12335.2|12350.2|12338.2|12343.2|12332.2|267
1668159300000|2022-11-11 09:35:00|12345.2|12334.2|12341.2|12330.2|12345.2|12334.2|12338.2|12327.2|239
1668159600000|2022-11-11 09:40:00|12343.2|12332.2|12346.2|12334.2|12347.2|12336.2|12339.2|12328.2|188
1668159900000|2022-11-11 09:45:00|12345.2|12335.2|12350.2|12339.2|12356.2|12345.2|12341.2|12330.2|859
1668160200000|2022-11-11 09:50:00|12351.2|12340.2|12343.2|12331.2|12354.2|12343.2|12341.2|12329.2|375
1668160500000|2022-11-11 09:55:00|12344.2|12332.2|12346.2|12335.2|12347.2|12336.2|12341.2|12330.2|307
1668160800000|2022-11-11 10:00:00|12345.2|12334.2|12345.2|12333.2|12357.2|12346.2|12344.2|12333.2|313
1668161100000|2022-11-11 10:05:00|12344.2|12332.2|12333.2|12322.2|12344.2|12333.2|12333.2|12322.2|637
1668161400000|2022-11-11 10:10:00|12334.2|12323.2|12336.2|12325.2|12336.2|12325.2|12329.2|12318.2|278
1668161700000|2022-11-11 10:15:00|12337.2|12326.2|12342.2|12331.2|12343.2|12331.2|12331.2|12319.2|205
1668162000000|2022-11-11 10:20:00|12343.2|12330.2|12342.2|12331.2|12343.2|12332.2|12340.2|12328.2|334
1668162300000|2022-11-11 10:25:00|12341.2|12330.2|12340.2|12329.2|12343.2|12332.2|12337.2|12326.2|363
1668162600000|2022-11-11 10:30:00|12341.2|12328.2|12344.2|12333.2|12346.2|12335.2|12340.2|12328.2|416
1668162900000|2022-11-11 10:35:00|12345.2|12334.2|12344.2|12332.2|12346.2|12335.2|12338.2|12327.2|137
1668163200000|2022-11-11 10:40:00|12343.2|12331.2|12338.2|12327.2|12343.2|12331.2|12336.2|12325.2|136
1668163500000|2022-11-11 10:45:00|12337.2|12326.2|12339.2|12328.2|12346.2|12335.2|12336.2|12325.2|312
1668163800000|2022-11-11 10:50:00|12340.2|12329.2|12343.2|12331.2|12344.2|12333.2|12337.2|12326.2|148
1668164100000|2022-11-11 10:55:00|12342.2|12330.2|12340.2|12328.2|12342.2|12330.2|12337.2|12326.2|46
1668164400000|2022-11-11 11:00:00|12339.2|12327.2|12336.2|12324.2|12343.2|12331.2|12333.2|12322.2|130
1668164700000|2022-11-11 11:05:00|12335.2|12323.2|12335.2|12323.2|12335.2|12324.2|12329.2|12318.2|115
1668165000000|2022-11-11 11:10:00|12334.2|12324.2|12332.2|12321.2|12336.2|12325.2|12332.2|12321.2|30
1668165300000|2022-11-11 11:15:00|12333.2|12320.2|12351.2|12340.2|12353.2|12341.2|12333.2|12320.2|782
1668165600000|2022-11-11 11:20:00|12350.2|12339.2|12349.2|12338.2|12351.2|12340.2|12348.2|12336.2|149
1668165900000|2022-11-11 11:25:00|12348.2|12337.2|12351.2|12340.2|12354.2|12343.2|12348.2|12336.2|284
1668166200000|2022-11-11 11:30:00|12352.2|12341.2|12350.2|12338.2|12356.2|12345.2|12349.2|12337.2|89
1668166500000|2022-11-11 11:35:00|12349.2|12337.2|12355.2|12343.2|12355.2|12344.2|12348.2|12337.2|40
1668166800000|2022-11-11 11:40:00|12356.2|12344.2|12347.2|12336.2|12357.2|12345.2|12346.2|12335.2|94
1668167100000|2022-11-11 11:45:00|12348.2|12335.2|12351.2|12339.2|12353.2|12341.2|12348.2|12335.2|66
1668167400000|2022-11-11 11:50:00|12352.2|12340.2|12358.2|12347.2|12359.2|12348.2|12351.2|12340.2|144
1668167700000|2022-11-11 11:55:00|12359.2|12346.2|12348.2|12337.2|12359.2|12346.2|12347.2|12336.2|126
1668168000000|2022-11-11 12:00:00|12349.2|12336.2|12360.2|12348.2|12361.2|12349.2|12347.2|12336.2|678
1668168300000|2022-11-11 12:05:00|12359.2|12349.2|12362.2|12351.2|12366.2|12355.2|12355.2|12344.2|479
1668168600000|2022-11-11 12:10:00|12363.2|12349.2|12365.2|12354.2|12366.2|12355.2|12359.2|12348.2|267
1668168900000|2022-11-11 12:15:00|12364.2|12353.2|12365.2|12353.2|12366.2|12355.2|12357.2|12346.2|457
1668169200000|2022-11-11 12:20:00|12364.2|12354.2|12367.2|12356.2|12367.2|12356.2|12362.2|12351.2|223
1668169500000|2022-11-11 12:25:00|12368.2|12357.2|12370.2|12359.2|12371.2|12360.2|12367.2|12356.2|282
1668169800000|2022-11-11 12:30:00|12368.2|12357.2|12371.2|12360.2|12371.2|12360.2|12366.2|12355.2|202
1668170100000|2022-11-11 12:35:00|12372.2|12361.2|12372.2|12361.2|12375.2|12364.2|12372.2|12361.2|275
1668170400000|2022-11-11 12:40:00|12371.2|12360.2|12373.2|12362.2|12373.2|12362.2|12368.2|12357.2|153
1668170700000|2022-11-11 12:45:00|12372.2|12361.2|12374.2|12363.2|12376.2|12365.2|12372.2|12361.2|195
1668171000000|2022-11-11 12:50:00|12373.2|12362.2|12377.2|12366.2|12379.2|12367.2|12371.2|12360.2|201
1668171300000|2022-11-11 12:55:00|12378.2|12367.2|12380.2|12369.2|12383.2|12372.2|12378.2|12367.2|546
1668171600000|2022-11-11 13:00:00|12379.2|12368.2|12380.2|12369.2|12380.2|12369.2|12375.2|12364.2|297
1668171900000|2022-11-11 13:05:00|12381.2|12370.2|12381.2|12370.2|12383.2|12372.2|12380.2|12369.2|405
1668172200000|2022-11-11 13:10:00|12382.2|12371.2|12379.2|12367.2|12385.2|12374.2|12377.2|12366.2|261
1668172500000|2022-11-11 13:15:00|12378.2|12366.2|12379.2|12368.2|12379.2|12368.2|12372.2|12361.2|382
1668172800000|2022-11-11 13:20:00|12380.2|12369.2|12386.2|12374.2|12386.2|12374.2|12378.2|12366.2|176
1668173100000|2022-11-11 13:25:00|12385.2|12375.2|12385.2|12374.2|12388.2|12377.2|12382.2|12371.2|344
1668173400000|2022-11-11 13:30:00|12386.2|12373.2|12386.2|12375.2|12387.2|12376.2|12383.2|12372.2|259
1668173700000|2022-11-11 13:35:00|12387.2|12376.2|12395.2|12384.2|12396.2|12385.2|12386.2|12376.2|662
1668174000000|2022-11-11 13:40:00|12394.2|12383.2|12387.2|12376.2|12395.2|12383.2|12384.2|12373.2|473
1668174300000|2022-11-11 13:45:00|12388.2|12377.2|12381.2|12369.2|12391.2|12380.2|12375.2|12363.2|747
1668174600000|2022-11-11 13:50:00|12382.2|12370.2|12378.2|12366.2|12384.2|12372.2|12375.2|12364.2|380
1668174900000|2022-11-11 13:55:00|12379.2|12367.2|12388.2|12377.2|12390.2|12378.2|12378.2|12367.2|216
1668175200000|2022-11-11 14:00:00|12387.2|12375.2|12386.2|12375.2|12391.2|12379.2|12385.2|12374.2|322
1668175500000|2022-11-11 14:05:00|12387.2|12376.2|12387.2|12376.2|12392.2|12381.2|12384.2|12373.2|394
1668175800000|2022-11-11 14:10:00|12388.2|12375.2|12386.2|12374.2|12392.2|12381.2|12383.2|12371.2|293
1668176100000|2022-11-11 14:15:00|12385.2|12373.2|12373.2|12361.2|12385.2|12373.2|12373.2|12361.2|237
1668176400000|2022-11-11 14:20:00|12372.2|12362.2|12359.2|12348.2|12373.2|12362.2|12358.2|12347.2|305
1668176700000|2022-11-11 14:25:00|12360.2|12349.2|12363.2|12352.2|12363.2|12352.2|12358.2|12347.2|499
1668177000000|2022-11-11 14:30:00|12365.2|12353.2|12355.2|12343.2|12376.2|12365.2|12353.2|12341.2|2135
1668177300000|2022-11-11 14:35:00|12354.2|12342.2|12350.2|12338.2|12368.2|12356.2|12344.2|12333.2|906
1668177600000|2022-11-11 14:40:00|12351.2|12339.2|12342.2|12331.2|12357.2|12346.2|12331.2|12319.2|1534
1668177900000|2022-11-11 14:45:00|12343.2|12332.2|12365.2|12354.2|12365.2|12354.2|12343.2|12332.2|738
1668178200000|2022-11-11 14:50:00|12366.2|12355.2|12370.2|12358.2|12387.2|12376.2|12365.2|12355.2|927
1668178500000|2022-11-11 14:55:00|12369.2|12357.2|12365.2|12353.2|12379.2|12368.2|12364.2|12353.2|631
1668178800000|2022-11-11 15:00:00|12361.2|12349.2|12374.2|12362.2|12384.2|12372.2|12352.2|12340.2|724
1668179100000|2022-11-11 15:05:00|12373.2|12363.2|12373.2|12362.2|12384.2|12373.2|12365.2|12354.2|503
1668179400000|2022-11-11 15:10:00|12374.2|12361.2|12376.2|12364.2|12385.2|12374.2|12369.2|12358.2|381
1668179700000|2022-11-11 15:15:00|12375.2|12365.2|12380.2|12369.2|12381.2|12370.2|12369.2|12358.2|600
1668180000000|2022-11-11 15:20:00|12381.2|12370.2|12388.2|12377.2|12396.2|12385.2|12379.2|12368.2|698
1668180300000|2022-11-11 15:25:00|12386.2|12375.2|12401.2|12390.2|12401.2|12390.2|12383.2|12372.2|494
1668180600000|2022-11-11 15:30:00|12403.2|12391.2|12400.2|12388.2|12403.2|12392.2|12396.2|12385.2|450
1668180900000|2022-11-11 15:35:00|12401.2|12389.2|12395.2|12384.2|12401.2|12390.2|12389.2|12378.2|348
1668181200000|2022-11-11 15:40:00|12394.2|12383.2|12397.2|12386.2|12397.2|12386.2|12386.2|12375.2|379
1668181500000|2022-11-11 15:45:00|12398.2|12384.2|12402.2|12391.2|12402.2|12391.2|12392.2|12381.2|311
1668181800000|2022-11-11 15:50:00|12401.2|12390.2|12399.2|12387.2|12405.2|12393.2|12398.2|12387.2|229
1668182100000|2022-11-11 15:55:00|12398.2|12386.2|12402.2|12391.2|12403.2|12392.2|12395.2|12384.2|280
1668182400000|2022-11-11 16:00:00|12401.2|12390.2|12408.2|12397.2|12409.2|12398.2|12401.2|12389.2|533
1668182700000|2022-11-11 16:05:00|12407.2|12396.2|12388.2|12377.2|12409.2|12398.2|12386.2|12375.2|582
1668183000000|2022-11-11 16:10:00|12387.2|12376.2|12393.2|12381.2|12395.2|12384.2|12387.2|12376.2|592
1668183300000|2022-11-11 16:15:00|12392.2|12382.2|12392.2|12380.2|12393.2|12382.2|12385.2|12374.2|425
1668183600000|2022-11-11 16:20:00|12391.2|12381.2|12389.2|12377.2|12397.2|12385.2|12384.2|12373.2|622
1668183900000|2022-11-11 16:25:00|12388.2|12378.2|12378.2|12367.2|12390.2|12378.2|12377.2|12366.2|427
1668184200000|2022-11-11 16:30:00|12377.2|12366.2|12370.2|12358.2|12380.2|12369.2|12370.2|12358.2|469
1668184500000|2022-11-11 16:35:00|12369.2|12359.2|12353.2|12342.2|12372.2|12361.2|12353.2|12342.2|1137
1668184800000|2022-11-11 16:40:00|12352.2|12341.2|12366.2|12354.2|12371.2|12360.2|12352.2|12341.2|369
1668185100000|2022-11-11 16:45:00|12365.2|12353.2|12363.2|12352.2|12367.2|12356.2|12358.2|12346.2|384
1668185400000|2022-11-11 16:50:00|12364.2|12353.2|12363.2|12351.2|12368.2|12357.2|12361.2|12350.2|324
1668185700000|2022-11-11 16:55:00|12362.2|12349.2|12358.2|12347.2|12364.2|12353.2|12354.2|12343.2|298
1668186000000|2022-11-11 17:00:00|12357.2|12346.2|12360.2|12349.2|12360.2|12349.2|12353.2|12342.2|237
1668186300000|2022-11-11 17:05:00|12359.2|12348.2|12353.2|12342.2|12360.2|12349.2|12348.2|12337.2|449
1668186600000|2022-11-11 17:10:00|12352.2|12341.2|12366.2|12355.2|12367.2|12355.2|12352.2|12341.2|243
1668186900000|2022-11-11 17:15:00|12367.2|12356.2|12360.2|12349.2|12370.2|12359.2|12359.2|12348.2|383
1668187200000|2022-11-11 17:20:00|12359.2|12347.2|12359.2|12348.2|12361.2|12349.2|12355.2|12343.2|319
1668187500000|2022-11-11 17:25:00|12358.2|12347.2|12365.2|12354.2|12366.2|12355.2|12356.2|12345.2|639
1668187800000|2022-11-11 17:30:00|12366.2|12353.2|12361.2|12350.2|12368.2|12357.2|12355.2|12344.2|558
1668188100000|2022-11-11 17:35:00|12360.2|12349.2|12360.2|12349.2|12364.2|12353.2|12359.2|12348.2|313
1668188400000|2022-11-11 17:40:00|12359.2|12348.2|12366.2|12355.2|12366.2|12355.2|12358.2|12346.2|145
1668188700000|2022-11-11 17:45:00|12367.2|12356.2|12362.2|12351.2|12367.2|12356.2|12360.2|12349.2|273
1668189000000|2022-11-11 17:50:00|12363.2|12352.2|12364.2|12353.2|12366.2|12355.2|12362.2|12351.2|468
1668189300000|2022-11-11 17:55:00|12365.2|12354.2|12370.2|12358.2|12373.2|12362.2|12365.2|12353.2|384
1668189600000|2022-11-11 18:00:00|12369.2|12359.2|12372.2|12361.2|12376.2|12365.2|12369.2|12359.2|222
1668189900000|2022-11-11 18:05:00|12370.2|12360.2|12370.2|12358.2|12373.2|12361.2|12369.2|12358.2|181
1668190200000|2022-11-11 18:10:00|12371.2|12359.2|12371.2|12360.2|12374.2|12362.2|12369.2|12358.2|197
1668190500000|2022-11-11 18:15:00|12372.2|12361.2|12376.2|12364.2|12378.2|12366.2|12371.2|12360.2|216
1668190800000|2022-11-11 18:20:00|12375.2|12363.2|12376.2|12364.2|12376.2|12365.2|12368.2|12357.2|175
1668191100000|2022-11-11 18:25:00|12375.2|12365.2|12379.2|12367.2|12379.2|12368.2|12371.2|12360.2|124
1668191400000|2022-11-11 18:30:00|12378.2|12368.2|12381.2|12370.2|12382.2|12370.2|12378.2|12367.2|198
1668191700000|2022-11-11 18:35:00|12380.2|12369.2|12368.2|12357.2|12380.2|12369.2|12367.2|12355.2|333
1668192000000|2022-11-11 18:40:00|12369.2|12358.2|12366.2|12355.2|12372.2|12361.2|12366.2|12354.2|188
1668192300000|2022-11-11 18:45:00|12368.2|12357.2|12372.2|12361.2|12373.2|12362.2|12364.2|12353.2|189
1668192600000|2022-11-11 18:50:00|12371.2|12360.2|12369.2|12358.2|12372.2|12361.2|12367.2|12356.2|217
1668192900000|2022-11-11 18:55:00|12370.2|12359.2|12369.2|12358.2|12374.2|12363.2|12368.2|12356.2|162
1668193200000|2022-11-11 19:00:00|12370.2|12359.2|12371.2|12359.2|12371.2|12360.2|12365.2|12354.2|186
1668193500000|2022-11-11 19:05:00|12372.2|12360.2|12367.2|12355.2|12373.2|12362.2|12365.2|12354.2|251
1668193800000|2022-11-11 19:10:00|12366.2|12356.2|12364.2|12353.2|12368.2|12357.2|12361.2|12350.2|201
1668194100000|2022-11-11 19:15:00|12363.2|12352.2|12363.2|12352.2|12366.2|12354.2|12362.2|12351.2|142
1668194400000|2022-11-11 19:20:00|12362.2|12351.2|12365.2|12354.2|12369.2|12358.2|12360.2|12349.2|292
1668194700000|2022-11-11 19:25:00|12366.2|12355.2|12370.2|12359.2|12372.2|12361.2|12363.2|12352.2|279
1668195000000|2022-11-11 19:30:00|12369.2|12358.2|12370.2|12359.2|12373.2|12362.2|12369.2|12358.2|199
1668195300000|2022-11-11 19:35:00|12371.2|12360.2|12371.2|12360.2|12372.2|12361.2|12370.2|12359.2|157
1668195600000|2022-11-11 19:40:00|12372.2|12361.2|12370.7|12360.7|12372.2|12361.2|12370.2|12359.2|232
1668195900000|2022-11-11 19:45:00|12371.7|12361.7|12369.7|12359.7|12371.7|12361.7|12369.2|12359.2|84
1668196200000|2022-11-11 19:50:00|12370.7|12360.7|12372.7|12362.7|12372.7|12362.7|12367.7|12357.7|163
1668196500000|2022-11-11 19:55:00|12371.7|12361.7|12369.7|12359.7|12372.2|12362.2|12367.7|12357.7|212
1668196800000|2022-11-11 20:00:00|12369.2|12359.2|12362.7|12352.7|12369.7|12359.7|12360.7|12350.7|300
1668197100000|2022-11-11 20:05:00|12361.7|12351.7|12352.7|12342.7|12361.7|12351.7|12351.7|12341.7|417
1668197400000|2022-11-11 20:10:00|12353.2|12343.2|12348.7|12338.7|12353.2|12343.2|12347.7|12337.7|435
1668197700000|2022-11-11 20:15:00|12349.7|12339.7|12353.7|12343.7|12354.7|12344.7|12347.7|12337.7|178
1668198000000|2022-11-11 20:20:00|12354.2|12344.2|12352.7|12342.7|12355.7|12345.7|12351.7|12341.7|235
1668198300000|2022-11-11 20:25:00|12353.7|12343.7|12356.7|12346.7|12359.7|12349.7|12353.7|12343.7|163
1668198600000|2022-11-11 20:30:00|12357.2|12347.2|12356.7|12346.7|12358.7|12348.7|12353.7|12343.7|349
1668198900000|2022-11-11 20:35:00|12355.7|12345.7|12356.7|12346.7|12357.2|12347.2|12352.7|12342.7|208
1668199200000|2022-11-11 20:40:00|12357.7|12347.7|12356.7|12346.7|12357.7|12347.7|12355.7|12345.7|150
1668199500000|2022-11-11 20:45:00|12355.7|12345.7|12357.7|12347.7|12357.7|12347.7|12354.7|12344.7|124
1668199800000|2022-11-11 20:50:00|12358.2|12348.2|12355.7|12345.7|12359.7|12349.7|12353.7|12343.7|194
1668200100000|2022-11-11 20:55:00|12354.2|12344.2|12352.7|12342.7|12354.2|12344.2|12351.7|12341.7|174
1668200400000|2022-11-11 21:00:00|12350.7|12340.7|12353.2|12343.2|12353.7|12343.7|12350.7|12340.7|81
1668200700000|2022-11-11 21:05:00|12353.7|12343.7|12354.7|12344.7|12354.7|12344.7|12352.7|12342.7|81
1668201000000|2022-11-11 21:10:00|12355.2|12345.2|12349.2|12339.2|12355.7|12345.7|12347.2|12337.2|321
1668201300000|2022-11-11 21:15:00|12355.2|12331.2|12356.2|12332.2|12356.7|12332.7|12355.2|12331.2|0
1668201600000|2022-11-11 21:20:00|12355.7|12331.7|12355.8|12331.8|12356.3|12332.3|12355.2|12331.2|0
1668201900000|2022-11-11 21:25:00|12356|12332|12354.8|12330.8|12356.3|12332.3|12354.8|12330.8|0
1668202200000|2022-11-11 21:30:00|12354.4|12330.4|12354.3|12330.3|12354.8|12330.8|12353.8|12329.8|0
1668202500000|2022-11-11 21:35:00|12354.8|12330.8|12352.8|12328.8|12354.8|12330.8|12352.3|12328.3|0
1668202800000|2022-11-11 21:40:00|12352.4|12328.4|12353.8|12329.8|12355.3|12331.3|12352.3|12328.3|0
1668203100000|2022-11-11 21:45:00|12354|12330|12353.3|12329.3|12355.1|12331.1|12352.3|12328.3|0
1668203400000|2022-11-11 21:50:00|12352.4|12328.4|12352.3|12328.3|12353.8|12329.8|12351.3|12327.3|0
1668203700000|2022-11-11 21:55:00|12352.8|12328.8|12352.5|12328.5|12354|12330|12351.2|12327.2|0
1668204000000|2022-11-11 22:00:00|12352.1|12328.1|12352.1|12328.1|12352.1|12328.1|12352.1|12328.1|0
1668380400000|2022-11-13 23:00:00|12321|12297|12325.4|12301.4|12327.6|12303.6|12316|12292|0
1668380700000|2022-11-13 23:05:00|12325.2|12301.2|12312.2|12288.2|12325.2|12301.2|12311.7|12287.7|0
1668381000000|2022-11-13 23:10:00|12311.9|12287.9|12317.4|12293.4|12318.1|12294.1|12311.7|12287.7|0
1668381300000|2022-11-13 23:15:00|12316.9|12292.9|12318.4|12294.4|12318.4|12294.4|12316.4|12292.4|0
1668381600000|2022-11-13 23:20:00|12317.9|12293.9|12325.4|12301.4|12326.4|12302.4|12315.9|12291.9|0
1668381900000|2022-11-13 23:25:00|12325.6|12301.6|12349|12325|12350.5|12326.5|12323.9|12299.9|0
1668382200000|2022-11-13 23:30:00|12349.4|12325.4|12344.3|12320.3|12349.7|12325.7|12343|12319|0
1668382500000|2022-11-13 23:35:00|12344|12320|12347.7|12323.7|12348|12324|12340.1|12316.1|0
1668382800000|2022-11-13 23:40:00|12347.5|12323.5|12346.8|12322.8|12354.6|12330.6|12346|12322|0
1668383100000|2022-11-13 23:45:00|12346.7|12322.7|12362.1|12338.1|12363.1|12339.1|12346.5|12322.5|0
1668383400000|2022-11-13 23:50:00|12362.6|12338.6|12364.6|12340.6|12366.2|12342.2|12356.3|12332.3|0
1668383700000|2022-11-13 23:55:00|12364.2|12340.2|12364.1|12340.1|12368.7|12344.7|12361.9|12337.9|0
1668384000000|2022-11-14 00:00:00|12363.2|12339.2|12368.5|12344.5|12370.2|12346.2|12361.6|12337.6|0
1668384300000|2022-11-14 00:05:00|12368.2|12344.2|12360.9|12336.9|12369|12345|12360.4|12336.4|0
1668384600000|2022-11-14 00:10:00|12360|12336|12358.1|12334.1|12363.2|12339.2|12356.6|12332.6|0
1668384900000|2022-11-14 00:15:00|12357.2|12333.2|12358.4|12334.4|12362.7|12338.7|12355.2|12331.2|0
1668385200000|2022-11-14 00:20:00|12358.9|12334.9|12362.1|12338.1|12364.9|12340.9|12357.7|12333.7|0
1668385500000|2022-11-14 00:25:00|12362|12338|12354.8|12330.8|12362.9|12338.9|12354.5|12330.5|0
1668385800000|2022-11-14 00:30:00|12354.6|12330.6|12352.2|12328.2|12355.6|12331.6|12351.3|12327.3|0
1668386100000|2022-11-14 00:35:00|12353.1|12329.1|12353.8|12329.8|12355.4|12331.4|12351.3|12327.3|0
1668386400000|2022-11-14 00:40:00|12353.5|12329.5|12352.4|12328.4|12354.2|12330.2|12351.9|12327.9|0
1668386700000|2022-11-14 00:45:00|12352.2|12328.2|12363.3|12339.3|12366|12342|12352.2|12328.2|0
1668387000000|2022-11-14 00:50:00|12363.1|12339.1|12364|12340|12367|12343|12362.4|12338.4|0
1668387300000|2022-11-14 00:55:00|12364.5|12340.5|12376.5|12352.5|12377|12353|12361.4|12337.4|0
1668387600000|2022-11-14 01:00:00|12376|12352|12459.7|12449.7|12465.7|12455.7|12354.2|12344.2|10859
1668387900000|2022-11-14 01:05:00|12460.2|12450.2|12523.7|12513.7|12536.7|12526.7|12458.7|12448.7|8189
1668388200000|2022-11-14 01:10:00|12524.2|12514.2|12537.7|12527.7|12589.2|12579.2|12524.2|12514.2|7395
1668388500000|2022-11-14 01:15:00|12537.2|12527.2|12627.7|12617.7|12627.7|12617.7|12537.2|12527.2|10947
1668388800000|2022-11-14 01:20:00|12628.2|12618.2|12586.2|12576.2|12673.2|12663.2|12565.7|12555.7|13945
1668389100000|2022-11-14 01:25:00|12587.2|12577.2|12581.2|12571.2|12596.7|12586.7|12530.2|12520.2|11910
1668389400000|2022-11-14 01:30:00|12583.2|12573.2|12535.7|12525.7|12583.2|12573.2|12444.7|12434.7|54781
1668389700000|2022-11-14 01:35:00|12538.2|12528.2|12516.2|12506.2|12557.2|12547.2|12470.2|12460.2|24033
1668390000000|2022-11-14 01:40:00|12517.7|12507.7|12460.7|12450.7|12536.7|12526.7|12441.7|12431.7|18191
1668390300000|2022-11-14 01:45:00|12462.2|12452.2|12427.2|12417.2|12476.7|12466.7|12424.7|12414.7|14469
1668390600000|2022-11-14 01:50:00|12426.2|12416.2|12391.7|12381.7|12432.7|12422.7|12391.7|12381.7|11429
1668390900000|2022-11-14 01:55:00|12390.2|12380.2|12432.7|12422.7|12437.7|12427.7|12389.7|12379.7|12413
1668391200000|2022-11-14 02:00:00|12434.7|12424.7|12413.2|12403.2|12448.7|12438.7|12386.7|12376.7|8789
1668391500000|2022-11-14 02:05:00|12412.7|12402.7|12360.7|12350.7|12413.2|12403.2|12355.7|12345.7|8679
1668391800000|2022-11-14 02:10:00|12359.7|12349.7|12361.2|12351.2|12376.7|12366.7|12349.7|12339.7|6481
1668392100000|2022-11-14 02:15:00|12359.7|12349.7|12382.2|12372.2|12402.7|12392.7|12351.7|12341.7|7631
1668392400000|2022-11-14 02:20:00|12382.7|12372.7|12369.2|12359.2|12393.2|12383.2|12363.2|12353.2|5771
1668392700000|2022-11-14 02:25:00|12368.7|12358.7|12359.4|12349.4|12373.2|12363.2|12338.4|12328.4|5572
1668393000000|2022-11-14 02:30:00|12359.9|12349.9|12376.4|12366.4|12395.4|12385.4|12359.4|12349.4|6644
1668393300000|2022-11-14 02:35:00|12376.9|12366.9|12385.4|12375.4|12401.4|12391.4|12367.4|12357.4|3857
1668393600000|2022-11-14 02:40:00|12386.4|12376.4|12366.9|12356.9|12388.9|12378.9|12356.4|12346.4|4134
1668393900000|2022-11-14 02:45:00|12365.9|12355.9|12377.9|12367.9|12389.9|12379.9|12363.9|12353.9|3576
1668394200000|2022-11-14 02:50:00|12375.9|12365.9|12394.9|12384.9|12395.9|12385.9|12370.9|12360.9|2974
1668394500000|2022-11-14 02:55:00|12395.9|12385.9|12423.9|12413.9|12433.9|12423.9|12391.9|12381.9|3731
1668394800000|2022-11-14 03:00:00|12422.9|12412.9|12403.9|12393.9|12443.9|12433.9|12403.9|12393.9|5257
1668395100000|2022-11-14 03:05:00|12405.9|12395.9|12403.9|12393.9|12410.9|12400.9|12386.9|12376.9|2106
1668395400000|2022-11-14 03:10:00|12402.9|12392.9|12416.9|12406.9|12419.9|12409.9|12391.9|12381.9|3597
1668395700000|2022-11-14 03:15:00|12417.9|12407.9|12419.9|12409.9|12433.9|12423.9|12411.9|12401.9|3449
1668396000000|2022-11-14 03:20:00|12415.9|12405.9|12444.9|12434.9|12446.9|12436.9|12408.9|12398.9|3567
1668396300000|2022-11-14 03:25:00|12445.9|12435.9|12445.9|12435.9|12449.9|12439.9|12423.9|12413.9|4616
1668396600000|2022-11-14 03:30:00|12443.9|12433.9|12446.9|12436.9|12455.9|12445.9|12439.9|12429.9|1397
1668396900000|2022-11-14 03:35:00|12448.9|12438.9|12467.9|12457.9|12474.9|12464.9|12447.9|12437.9|1289
1668397200000|2022-11-14 03:40:00|12468.9|12458.9|12472.9|12462.9|12475.9|12465.9|12464.9|12454.9|1044
1668397500000|2022-11-14 03:45:00|12473.9|12463.9|12467.9|12457.9|12476.9|12466.9|12459.9|12449.9|1185
1668397800000|2022-11-14 03:50:00|12468.9|12458.9|12457.9|12447.9|12474.9|12464.9|12457.9|12447.9|1639
1668398100000|2022-11-14 03:55:00|12458.9|12448.9|12467.9|12457.9|12467.9|12457.9|12450.9|12440.9|1355
1668398400000|2022-11-14 04:00:00|12468.9|12458.9|12467.9|12457.9|12468.9|12458.9|12463.9|12453.9|966
1668398700000|2022-11-14 04:05:00|12468.9|12458.9|12472.9|12462.9|12472.9|12462.9|12466.9|12456.9|1018
1668399000000|2022-11-14 04:10:00|12471.9|12461.9|12456.9|12446.9|12472.9|12462.9|12456.9|12446.9|360
1668399300000|2022-11-14 04:15:00|12455.9|12445.9|12431.9|12421.9|12455.9|12445.9|12431.9|12421.9|550
1668399600000|2022-11-14 04:20:00|12430.9|12420.9|12434.9|12424.9|12440.9|12430.9|12429.9|12419.9|348
1668399900000|2022-11-14 04:25:00|12433.9|12423.9|12434.9|12424.9|12435.9|12425.9|12429.9|12419.9|586
1668400200000|2022-11-14 04:30:00|12435.9|12425.9|12431.9|12421.9|12438.9|12428.9|12430.9|12420.9|466
1668400500000|2022-11-14 04:35:00|12430.9|12420.9|12435.9|12425.9|12439.9|12429.9|12430.9|12420.9|375
1668400800000|2022-11-14 04:40:00|12434.9|12424.9|12442.9|12432.9|12442.9|12432.9|12433.9|12423.9|429
1668401100000|2022-11-14 04:45:00|12441.9|12431.9|12439.9|12429.9|12442.9|12432.9|12435.9|12425.9|474
1668401400000|2022-11-14 04:50:00|12443.9|12433.9|12448.9|12438.9|12450.9|12440.9|12441.9|12431.9|774
1668401700000|2022-11-14 04:55:00|12449.9|12439.9|12458.9|12448.9|12459.9|12449.9|12449.9|12439.9|973
1668402000000|2022-11-14 05:00:00|12457.9|12447.9|12400.9|12390.9|12457.9|12447.9|12389.9|12379.9|8318
1668402300000|2022-11-14 05:05:00|12401.9|12391.9|12388.9|12378.9|12408.9|12398.9|12384.9|12374.9|3529
1668402600000|2022-11-14 05:10:00|12387.9|12377.9|12400.9|12390.9|12406.9|12396.9|12378.9|12368.9|4869
1668402900000|2022-11-14 05:15:00|12399.9|12389.9|12399.9|12389.9|12416.9|12406.9|12395.9|12385.9|5101
1668403200000|2022-11-14 05:20:00|12398.9|12388.9|12378.9|12368.9|12398.9|12388.9|12365.9|12355.9|4713
1668403500000|2022-11-14 05:25:00|12375.9|12365.9|12362.9|12352.9|12375.9|12365.9|12350.9|12340.9|3644
1668403800000|2022-11-14 05:30:00|12360.9|12350.9|12366.9|12356.9|12383.9|12373.9|12357.9|12347.9|6367
1668404100000|2022-11-14 05:35:00|12367.9|12357.9|12336.9|12326.9|12368.9|12358.9|12335.9|12325.9|2842
1668404400000|2022-11-14 05:40:00|12334.9|12324.9|12327.9|12317.9|12348.9|12338.9|12319.9|12309.9|6877
1668404700000|2022-11-14 05:45:00|12328.9|12318.9|12319.9|12309.9|12342.9|12332.9|12315.9|12305.9|5018
1668405000000|2022-11-14 05:50:00|12320.9|12310.9|12296.9|12286.9|12334.9|12324.9|12292.9|12282.9|4823
1668405300000|2022-11-14 05:55:00|12295.9|12285.9|12302.9|12292.9|12327.9|12317.9|12294.9|12284.9|6111
1668405600000|2022-11-14 06:00:00|12304.9|12294.9|12311.9|12301.9|12332.9|12322.9|12295.9|12285.9|4881
1668405900000|2022-11-14 06:05:00|12313.9|12303.9|12350.9|12340.9|12350.9|12340.9|12309.9|12299.9|4796
1668406200000|2022-11-14 06:10:00|12353.9|12343.9|12333.9|12323.9|12362.9|12352.9|12331.9|12321.9|4414
1668406500000|2022-11-14 06:15:00|12332.9|12322.9|12329.9|12319.9|12337.9|12327.9|12321.9|12311.9|2489
1668406800000|2022-11-14 06:20:00|12330.9|12320.9|12310.9|12300.9|12332.9|12322.9|12305.9|12295.9|4468
1668407100000|2022-11-14 06:25:00|12311.9|12301.9|12310.9|12300.9|12323.9|12313.9|12309.9|12299.9|3044
1668407400000|2022-11-14 06:30:00|12311.9|12301.9|12309.9|12299.9|12319.9|12309.9|12309.9|12299.9|5777
1668407700000|2022-11-14 06:35:00|12308.9|12298.9|12283.9|12273.9|12308.9|12298.9|12282.9|12272.9|2796
1668408000000|2022-11-14 06:40:00|12282.9|12272.9|12297.9|12287.9|12297.9|12287.9|12275.9|12265.9|5099
1668408300000|2022-11-14 06:45:00|12296.9|12286.9|12295.9|12285.9|12303.9|12293.9|12286.9|12276.9|3450
1668408600000|2022-11-14 06:50:00|12296.9|12286.9|12291.9|12281.9|12305.9|12295.9|12289.9|12279.9|7643
1668408900000|2022-11-14 06:55:00|12292.9|12282.9|12302.9|12292.9|12306.9|12296.9|12291.9|12281.9|5880
1668409200000|2022-11-14 07:00:00|12304.9|12294.9|12290.9|12280.9|12304.9|12294.9|12284.9|12274.9|3114
1668409500000|2022-11-14 07:05:00|12292.9|12282.9|12294.9|12284.9|12297.9|12287.9|12287.9|12277.9|1383
1668409800000|2022-11-14 07:10:00|12293.9|12283.9|12291.9|12281.9|12300.9|12290.9|12290.9|12280.9|1137
1668410100000|2022-11-14 07:15:00|12292.9|12282.9|12294.9|12284.9|12294.9|12284.9|12286.9|12276.9|645
1668410400000|2022-11-14 07:20:00|12293.9|12283.9|12299.9|12289.9|12303.9|12293.9|12293.9|12283.9|617
1668410700000|2022-11-14 07:25:00|12298.9|12288.9|12298.9|12288.9|12300.9|12290.9|12293.9|12283.9|399
1668411000000|2022-11-14 07:30:00|12297.9|12287.9|12297.9|12287.9|12299.9|12289.9|12292.9|12282.9|630
1668411300000|2022-11-14 07:35:00|12298.9|12288.9|12302.9|12292.9|12305.9|12295.9|12297.9|12287.9|406
1668411600000|2022-11-14 07:40:00|12300.9|12290.9|12303.9|12293.9|12309.9|12299.9|12298.9|12288.9|468
1668411900000|2022-11-14 07:45:00|12304.9|12294.9|12290.9|12280.9|12307.9|12297.9|12288.9|12278.9|733
1668412200000|2022-11-14 07:50:00|12291.9|12281.9|12295.9|12285.9|12296.9|12286.9|12290.9|12280.9|402
1668412500000|2022-11-14 07:55:00|12294.9|12284.9|12297.9|12287.9|12298.9|12288.9|12290.9|12280.9|678
1668412800000|2022-11-14 08:00:00|12298.9|12286.9|12303.9|12292.9|12305.9|12294.9|12296.9|12285.9|618
1668413100000|2022-11-14 08:05:00|12304.9|12293.9|12303.9|12292.9|12305.9|12294.9|12296.9|12285.9|353
1668413400000|2022-11-14 08:10:00|12302.9|12291.9|12309.9|12297.9|12312.9|12301.9|12300.9|12289.9|444
1668413700000|2022-11-14 08:15:00|12308.9|12298.9|12313.9|12302.9|12314.9|12302.9|12306.9|12295.9|356
1668414000000|2022-11-14 08:20:00|12314.9|12303.9|12306.9|12295.9|12315.9|12304.9|12304.9|12293.9|536
1668414300000|2022-11-14 08:25:00|12307.9|12296.9|12309.9|12297.9|12313.9|12301.9|12304.9|12292.9|1260
1668414600000|2022-11-14 08:30:00|12316.1|12292.1|12314.6|12290.6|12322.5|12298.5|12313|12289|0
1668414900000|2022-11-14 08:35:00|12314.3|12290.3|12313|12289|12316.4|12292.4|12309.6|12285.6|576
1668415200000|2022-11-14 08:40:00|12313.2|12289.2|12319.6|12295.6|12320.7|12296.7|12313|12289|0
1668415500000|2022-11-14 08:45:00|12319.1|12295.1|12319.6|12295.6|12321.4|12297.4|12318.5|12294.5|0
1668415800000|2022-11-14 08:50:00|12319.1|12295.1|12322.5|12298.5|12323.9|12299.9|12318.5|12294.5|0
1668416100000|2022-11-14 08:55:00|12323|12299|12323.3|12299.3|12328.7|12304.7|12318.2|12294.2|0
1668416400000|2022-11-14 09:00:00|12323.9|12305.9|12291.9|12280.9|12323.9|12310.9|12289.9|12278.9|638
1668416700000|2022-11-14 09:05:00|12290.9|12279.9|12272.9|12261.9|12296.9|12285.9|12271.9|12260.9|720
1668417000000|2022-11-14 09:10:00|12273.9|12262.9|12270.9|12259.9|12284.9|12272.9|12270.9|12258.9|546
1668417300000|2022-11-14 09:15:00|12272.9|12261.9|12287.9|12276.9|12290.9|12279.9|12266.9|12255.9|915
1668417600000|2022-11-14 09:20:00|12286.9|12275.9|12292.9|12281.9|12293.9|12282.9|12285.9|12274.9|147
1668417900000|2022-11-14 09:25:00|12293.9|12280.9|12293.9|12281.9|12294.9|12283.9|12284.9|12272.9|384
1668418200000|2022-11-14 09:30:00|12294.9|12282.9|12292.9|12281.9|12296.9|12285.9|12291.9|12280.9|114
1668418500000|2022-11-14 09:35:00|12293.9|12282.9|12297.9|12286.9|12300.9|12289.9|12293.9|12282.9|169
1668418800000|2022-11-14 09:40:00|12296.9|12285.9|12300.9|12289.9|12301.9|12290.9|12295.9|12284.9|182
1668419100000|2022-11-14 09:45:00|12299.9|12288.9|12299.9|12288.9|12300.9|12289.9|12294.9|12283.9|555
1668419400000|2022-11-14 09:50:00|12298.9|12287.9|12301.9|12289.9|12302.9|12291.9|12295.9|12284.9|133
1668419700000|2022-11-14 09:55:00|12302.9|12290.9|12294.9|12283.9|12302.9|12291.9|12293.9|12282.9|274
1668420000000|2022-11-14 10:00:00|12295.9|12284.9|12295.9|12284.9|12299.9|12287.9|12294.9|12283.9|238
1668420300000|2022-11-14 10:05:00|12294.9|12283.9|12297.9|12286.9|12298.9|12287.9|12294.9|12283.9|291
1668420600000|2022-11-14 10:10:00|12295.9|12284.9|12294.9|12283.9|12299.9|12288.9|12294.9|12283.9|445
1668420900000|2022-11-14 10:15:00|12293.9|12282.9|12289.9|12277.9|12293.9|12282.9|12285.9|12274.9|577
1668421200000|2022-11-14 10:20:00|12288.9|12278.9|12293.9|12282.9|12293.9|12282.9|12282.9|12270.9|396
1668421500000|2022-11-14 10:25:00|12292.9|12281.9|12293.9|12282.9|12294.9|12283.9|12290.9|12279.9|128
1668421800000|2022-11-14 10:30:00|12294.9|12283.9|12280.9|12268.9|12294.9|12283.9|12280.9|12268.9|148
1668422100000|2022-11-14 10:35:00|12279.9|12269.9|12283.9|12272.9|12285.9|12274.9|12279.9|12269.9|116
1668422400000|2022-11-14 10:40:00|12284.9|12273.9|12279.9|12267.9|12287.9|12276.9|12279.9|12267.9|92
1668422700000|2022-11-14 10:45:00|12278.9|12266.9|12278.9|12267.9|12278.9|12267.9|12273.9|12261.9|310
1668423000000|2022-11-14 10:50:00|12279.9|12268.9|12287.9|12276.9|12289.9|12278.9|12279.9|12268.9|212
1668423300000|2022-11-14 10:55:00|12288.9|12277.9|12292.9|12281.9|12295.9|12284.9|12288.9|12277.9|237
1668423600000|2022-11-14 11:00:00|12291.9|12279.9|12292.9|12281.9|12293.9|12282.9|12290.9|12278.9|98
1668423900000|2022-11-14 11:05:00|12291.9|12280.9|12284.9|12272.9|12292.9|12281.9|12283.9|12272.9|399
1668424200000|2022-11-14 11:10:00|12283.9|12273.9|12287.9|12275.9|12289.9|12278.9|12283.9|12272.9|98
1668424500000|2022-11-14 11:15:00|12288.9|12276.9|12288.9|12277.9|12289.9|12278.9|12284.9|12273.9|142
1668424800000|2022-11-14 11:20:00|12289.9|12276.9|12284.9|12272.9|12290.9|12279.9|12284.9|12272.9|189
1668425100000|2022-11-14 11:25:00|12283.9|12273.9|12287.9|12276.9|12287.9|12276.9|12282.9|12271.9|185
1668425400000|2022-11-14 11:30:00|12286.9|12275.9|12289.9|12277.9|12291.9|12280.9|12286.9|12275.9|53
1668425700000|2022-11-14 11:35:00|12288.9|12278.9|12290.9|12279.9|12291.9|12280.9|12288.9|12277.9|18
1668426000000|2022-11-14 11:40:00|12289.9|12278.9|12292.9|12280.9|12293.9|12282.9|12288.9|12276.9|82
1668426300000|2022-11-14 11:45:00|12293.9|12281.9|12290.9|12278.9|12294.9|12283.9|12286.9|12275.9|108
1668426600000|2022-11-14 11:50:00|12289.9|12279.9|12291.9|12280.9|12293.9|12282.9|12289.9|12279.9|108
1668426900000|2022-11-14 11:55:00|12292.9|12281.9|12291.9|12280.9|12293.9|12282.9|12287.9|12275.9|195
1668427200000|2022-11-14 12:00:00|12292.9|12281.9|12292.9|12280.9|12293.9|12282.9|12288.9|12276.9|128
1668427500000|2022-11-14 12:05:00|12291.9|12281.9|12289.9|12278.9|12293.9|12282.9|12289.9|12278.9|174
1668427800000|2022-11-14 12:10:00|12290.9|12279.9|12292.9|12281.9|12294.9|12282.9|12289.9|12278.9|271
1668428100000|2022-11-14 12:15:00|12293.9|12282.9|12293.9|12282.9|12293.9|12282.9|12290.9|12278.9|147
1668428400000|2022-11-14 12:20:00|12292.9|12281.9|12293.9|12282.9|12295.9|12283.9|12291.9|12280.9|471
1668428700000|2022-11-14 12:25:00|12294.9|12283.9|12311.9|12300.9|12313.9|12302.9|12292.9|12280.9|764
1668429000000|2022-11-14 12:30:00|12310.9|12299.9|12306.9|12295.9|12316.9|12305.9|12306.9|12295.9|730
1668429300000|2022-11-14 12:35:00|12307.9|12296.9|12298.9|12287.9|12309.9|12298.9|12296.9|12285.9|141
1668429600000|2022-11-14 12:40:00|12299.9|12288.9|12303.9|12292.9|12304.9|12293.9|12299.9|12287.9|74
1668429900000|2022-11-14 12:45:00|12304.9|12293.9|12307.9|12296.9|12307.9|12296.9|12298.9|12287.9|169
1668430200000|2022-11-14 12:50:00|12306.9|12295.9|12310.9|12299.9|12312.9|12301.9|12305.9|12294.9|99
1668430500000|2022-11-14 12:55:00|12309.9|12298.9|12331.9|12319.9|12332.9|12320.9|12307.9|12295.9|413
1668430800000|2022-11-14 13:00:00|12329.9|12317.9|12323.9|12312.9|12332.9|12321.9|12318.9|12307.9|478
1668431100000|2022-11-14 13:05:00|12322.9|12311.9|12320.9|12309.9|12326.9|12314.9|12317.9|12306.9|120
1668431400000|2022-11-14 13:10:00|12319.9|12308.9|12322.9|12310.9|12322.9|12311.9|12313.9|12302.9|83
1668431700000|2022-11-14 13:15:00|12321.9|12309.9|12328.9|12317.9|12330.9|12319.9|12320.9|12308.9|171
1668432000000|2022-11-14 13:20:00|12329.9|12318.9|12327.9|12316.9|12332.9|12321.9|12323.9|12312.9|119
1668432300000|2022-11-14 13:25:00|12328.9|12317.9|12323.9|12312.9|12328.9|12317.9|12321.9|12310.9|75
1668432600000|2022-11-14 13:30:00|12322.9|12311.9|12320.9|12309.9|12322.9|12311.9|12313.9|12302.9|243
1668432900000|2022-11-14 13:35:00|12321.9|12308.9|12321.9|12310.9|12322.9|12311.9|12317.9|12306.9|89
1668433200000|2022-11-14 13:40:00|12320.9|12309.9|12317.9|12306.9|12322.9|12311.9|12315.9|12304.9|173
1668433500000|2022-11-14 13:45:00|12316.9|12305.9|12317.9|12306.9|12319.9|12307.9|12315.9|12304.9|94
1668433800000|2022-11-14 13:50:00|12316.9|12305.9|12316.9|12305.9|12318.9|12307.9|12311.9|12300.9|169
1668434100000|2022-11-14 13:55:00|12315.9|12304.9|12313.9|12301.9|12316.9|12305.9|12307.9|12296.9|112
1668434400000|2022-11-14 14:00:00|12312.9|12302.9|12318.9|12306.9|12318.9|12306.9|12311.9|12299.9|111
1668434700000|2022-11-14 14:05:00|12317.9|12305.9|12313.9|12301.9|12317.9|12305.9|12311.9|12300.9|85
1668435000000|2022-11-14 14:10:00|12312.9|12302.9|12310.9|12299.9|12318.9|12307.9|12309.9|12298.9|149
1668435300000|2022-11-14 14:15:00|12311.9|12300.9|12307.9|12296.9|12312.9|12301.9|12306.9|12295.9|113
1668435600000|2022-11-14 14:20:00|12308.9|12295.9|12303.9|12292.9|12308.9|12296.9|12301.9|12290.9|148
1668435900000|2022-11-14 14:25:00|12304.9|12291.9|12303.9|12291.9|12306.9|12295.9|12298.9|12287.9|336
1668436200000|2022-11-14 14:30:00|12304.9|12292.9|12294.9|12282.9|12323.9|12312.9|12292.9|12281.9|897
1668436500000|2022-11-14 14:35:00|12293.9|12281.9|12292.9|12280.9|12297.9|12286.9|12284.9|12273.9|867
1668436800000|2022-11-14 14:40:00|12291.9|12281.9|12279.9|12267.9|12298.9|12287.9|12277.9|12266.9|662
1668437100000|2022-11-14 14:45:00|12278.9|12268.9|12274.9|12263.9|12279.9|12268.9|12264.9|12253.9|513
1668437400000|2022-11-14 14:50:00|12275.9|12264.9|12280.9|12269.9|12283.9|12272.9|12269.9|12258.9|404
1668437700000|2022-11-14 14:55:00|12281.9|12270.9|12293.9|12282.9|12294.9|12283.9|12281.9|12270.9|403
1668438000000|2022-11-14 15:00:00|12294.9|12283.9|12298.9|12287.9|12304.9|12293.9|12294.9|12283.9|349
1668438300000|2022-11-14 15:05:00|12299.9|12288.9|12301.9|12290.9|12302.9|12291.9|12289.9|12278.9|393
1668438600000|2022-11-14 15:10:00|12302.9|12291.9|12307.9|12296.9|12307.9|12296.9|12297.9|12286.9|238
1668438900000|2022-11-14 15:15:00|12308.9|12297.9|12307.9|12296.9|12317.9|12306.9|12306.9|12295.9|299
1668439200000|2022-11-14 15:20:00|12308.9|12297.9|12313.9|12301.9|12317.9|12306.9|12305.9|12294.9|166
1668439500000|2022-11-14 15:25:00|12312.9|12300.9|12303.9|12292.9|12312.9|12301.9|12302.9|12291.9|213
1668439800000|2022-11-14 15:30:00|12302.9|12291.9|12307.9|12296.9|12311.9|12299.9|12297.9|12286.9|154
1668440100000|2022-11-14 15:35:00|12306.9|12295.9|12309.9|12298.9|12309.9|12298.9|12302.9|12291.9|106
1668440400000|2022-11-14 15:40:00|12310.9|12299.9|12313.9|12302.9|12318.9|12307.9|12310.9|12299.9|186
1668440700000|2022-11-14 15:45:00|12314.9|12300.9|12304.9|12293.9|12314.9|12300.9|12304.9|12293.9|174
1668441000000|2022-11-14 15:50:00|12303.9|12292.9|12308.9|12297.9|12309.9|12298.9|12301.9|12290.9|166
1668441300000|2022-11-14 15:55:00|12307.9|12296.9|12316.9|12305.9|12317.9|12306.9|12307.9|12296.9|215
1668441600000|2022-11-14 16:00:00|12317.9|12304.9|12316.9|12305.9|12319.9|12308.9|12310.9|12299.9|262
1668441900000|2022-11-14 16:05:00|12317.9|12306.9|12321.9|12310.9|12321.9|12310.9|12313.9|12302.9|245
1668442200000|2022-11-14 16:10:00|12320.9|12309.9|12315.9|12303.9|12320.9|12309.9|12309.9|12298.9|466
1668442500000|2022-11-14 16:15:00|12314.9|12304.9|12309.9|12298.9|12315.9|12304.9|12305.9|12294.9|521
1668442800000|2022-11-14 16:20:00|12310.9|12299.9|12316.9|12305.9|12319.9|12308.9|12309.9|12298.9|374
1668443100000|2022-11-14 16:25:00|12317.9|12306.9|12321.9|12310.9|12321.9|12310.9|12314.9|12303.9|264
1668443400000|2022-11-14 16:30:00|12322.9|12309.9|12335.9|12324.9|12336.9|12324.9|12319.9|12308.9|597
1668443700000|2022-11-14 16:35:00|12336.9|12325.9|12334.9|12323.9|12340.9|12328.9|12331.9|12320.9|399
1668444000000|2022-11-14 16:40:00|12335.9|12324.9|12321.9|12310.9|12335.9|12324.9|12320.9|12309.9|151
1668444300000|2022-11-14 16:45:00|12322.9|12311.9|12319.9|12307.9|12327.9|12316.9|12318.9|12307.9|152
1668444600000|2022-11-14 16:50:00|12318.9|12308.9|12313.9|12302.9|12321.9|12310.9|12312.9|12301.9|193
1668444900000|2022-11-14 16:55:00|12312.9|12301.9|12304.9|12293.9|12313.9|12302.9|12304.9|12293.9|376
1668445200000|2022-11-14 17:00:00|12306.9|12295.9|12314.9|12302.9|12315.9|12303.9|12303.9|12292.9|143
1668445500000|2022-11-14 17:05:00|12313.9|12303.9|12312.9|12301.9|12317.9|12305.9|12310.9|12299.9|81
1668445800000|2022-11-14 17:10:00|12311.9|12300.9|12309.9|12298.9|12311.9|12300.9|12304.9|12293.9|71
1668446100000|2022-11-14 17:15:00|12310.9|12299.9|12306.9|12294.9|12311.9|12299.9|12305.9|12293.9|75
1668446400000|2022-11-14 17:20:00|12305.9|12293.9|12302.9|12291.9|12306.9|12293.9|12296.9|12285.9|216
1668446700000|2022-11-14 17:25:00|12304.9|12293.9|12305.9|12294.9|12306.9|12295.9|12301.9|12290.9|101
1668447000000|2022-11-14 17:30:00|12306.9|12295.9|12310.9|12299.9|12311.9|12299.9|12305.9|12294.9|80
1668447300000|2022-11-14 17:35:00|12311.9|12300.9|12314.9|12303.9|12314.9|12303.9|12311.9|12300.9|103
1668447600000|2022-11-14 17:40:00|12313.9|12302.9|12309.9|12297.9|12313.9|12302.9|12307.9|12296.9|70
1668447900000|2022-11-14 17:45:00|12308.9|12298.9|12311.9|12300.9|12313.9|12302.9|12307.9|12296.9|54
1668448200000|2022-11-14 17:50:00|12310.9|12299.9|12309.9|12297.9|12310.9|12300.9|12307.9|12296.9|37
1668448500000|2022-11-14 17:55:00|12308.9|12298.9|12310.9|12299.9|12310.9|12299.9|12303.9|12292.9|96
1668448800000|2022-11-14 18:00:00|12309.9|12298.9|12309.9|12298.9|12310.9|12299.9|12307.9|12296.9|202
1668449100000|2022-11-14 18:05:00|12310.9|12299.9|12308.9|12297.9|12311.9|12300.9|12306.9|12294.9|270
1668449400000|2022-11-14 18:10:00|12309.9|12298.9|12312.9|12301.9|12312.9|12301.9|12308.9|12296.9|113
1668449700000|2022-11-14 18:15:00|12313.9|12302.9|12320.9|12309.9|12320.9|12309.9|12312.9|12301.9|129
1668450000000|2022-11-14 18:20:00|12321.9|12310.9|12323.9|12312.9|12325.9|12314.9|12321.9|12310.9|119
1668450300000|2022-11-14 18:25:00|12324.9|12313.9|12326.9|12315.9|12328.9|12317.9|12323.9|12311.9|61
1668450600000|2022-11-14 18:30:00|12325.9|12314.9|12325.9|12313.9|12327.9|12316.9|12324.9|12312.9|100
1668450900000|2022-11-14 18:35:00|12326.9|12314.9|12325.9|12313.9|12326.9|12315.9|12322.9|12311.9|68
1668451200000|2022-11-14 18:40:00|12324.9|12314.9|12323.9|12312.9|12325.9|12314.9|12322.9|12311.9|48
1668451500000|2022-11-14 18:45:00|12322.9|12311.9|12325.9|12314.9|12325.9|12314.9|12320.9|12309.9|133
1668451800000|2022-11-14 18:50:00|12326.9|12315.9|12328.9|12317.9|12329.9|12318.9|12325.9|12314.9|33
1668452100000|2022-11-14 18:55:00|12327.9|12316.9|12330.9|12319.9|12331.9|12320.9|12327.9|12316.9|52
1668452400000|2022-11-14 19:00:00|12329.9|12318.9|12326.9|12315.9|12331.9|12320.9|12326.9|12315.9|95
1668452700000|2022-11-14 19:05:00|12325.9|12314.9|12324.9|12313.9|12326.9|12314.9|12323.9|12312.9|21
1668453000000|2022-11-14 19:10:00|12325.9|12314.9|12327.9|12315.9|12327.9|12315.9|12324.9|12313.9|41
1668453300000|2022-11-14 19:15:00|12326.9|12314.9|12327.9|12315.9|12327.9|12315.9|12322.9|12311.9|56
1668453600000|2022-11-14 19:20:00|12326.9|12314.9|12327.9|12316.9|12327.9|12316.9|12324.9|12313.9|40
1668453900000|2022-11-14 19:25:00|12325.9|12314.9|12326.9|12314.9|12328.9|12317.9|12325.9|12313.9|88
1668454200000|2022-11-14 19:30:00|12327.9|12315.9|12323.9|12312.9|12327.9|12316.9|12323.9|12312.9|42
1668454500000|2022-11-14 19:35:00|12324.9|12313.9|12327.9|12316.9|12329.9|12318.9|12323.9|12313.9|98
1668454800000|2022-11-14 19:40:00|12326.9|12315.9|12323.4|12313.4|12327.9|12316.9|12320.9|12309.9|64
1668455100000|2022-11-14 19:45:00|12322.4|12312.4|12320.4|12310.4|12323.4|12313.4|12319.4|12309.4|77
1668455400000|2022-11-14 19:50:00|12319.9|12309.9|12325.4|12315.4|12325.4|12315.4|12319.9|12309.9|144
1668455700000|2022-11-14 19:55:00|12325.9|12315.9|12322.9|12312.9|12328.4|12318.4|12322.9|12312.9|88
1668456000000|2022-11-14 20:00:00|12323.4|12313.4|12326.4|12316.4|12327.4|12317.4|12322.9|12312.9|65
1668456300000|2022-11-14 20:05:00|12325.9|12315.9|12321.4|12311.4|12328.4|12318.4|12321.4|12311.4|90
1668456600000|2022-11-14 20:10:00|12322.4|12312.4|12315.4|12305.4|12322.9|12312.9|12312.4|12302.4|62
1668456900000|2022-11-14 20:15:00|12314.4|12304.4|12317.4|12307.4|12317.4|12307.4|12311.4|12301.4|93
1668457200000|2022-11-14 20:20:00|12316.9|12306.9|12318.4|12308.4|12319.4|12309.4|12316.4|12306.4|94
1668457500000|2022-11-14 20:25:00|12317.9|12307.9|12316.4|12306.4|12319.4|12309.4|12316.4|12306.4|19
1668457800000|2022-11-14 20:30:00|12316.9|12306.9|12313.4|12303.4|12317.9|12307.9|12313.4|12303.4|38
1668458100000|2022-11-14 20:35:00|12313.9|12303.9|12313.4|12303.4|12317.4|12307.4|12312.4|12302.4|131
1668458400000|2022-11-14 20:40:00|12312.4|12302.4|12309.4|12299.4|12313.4|12303.4|12307.9|12297.9|249
1668458700000|2022-11-14 20:45:00|12308.4|12298.4|12302.4|12292.4|12310.9|12300.9|12302.4|12292.4|116
1668459000000|2022-11-14 20:50:00|12303.4|12293.4|12292.9|12282.9|12304.4|12294.4|12292.4|12282.4|165
1668459300000|2022-11-14 20:55:00|12292.4|12282.4|12287.4|12277.4|12292.4|12282.4|12283.4|12273.4|246
1668459600000|2022-11-14 21:00:00|12287.9|12277.9|12294.9|12284.9|12297.4|12287.4|12287.9|12277.9|78
1668459900000|2022-11-14 21:05:00|12295.4|12285.4|12299.9|12289.9|12301.4|12291.4|12295.4|12285.4|20
1668460200000|2022-11-14 21:10:00|12299.4|12289.4|12301.9|12291.9|12302.4|12292.4|12299.4|12289.4|21
1668460500000|2022-11-14 21:15:00|12308.4|12284.4|12299.4|12275.4|12308.4|12284.4|12298.4|12274.4|0
1668460800000|2022-11-14 21:20:00|12299.1|12275.1|12299.9|12275.9|12300.9|12276.9|12298.9|12274.9|0
1668461100000|2022-11-14 21:25:00|12299.4|12275.4|12298.9|12274.9|12299.4|12275.4|12298.4|12274.4|0
1668461400000|2022-11-14 21:30:00|12298.4|12274.4|12299.4|12275.4|12300.4|12276.4|12296.3|12272.3|0
1668461700000|2022-11-14 21:35:00|12298.9|12274.9|12299.9|12275.9|12300.1|12276.1|12298.4|12274.4|0
1668462000000|2022-11-14 21:40:00|12299.6|12275.6|12304.4|12280.4|12304.4|12280.4|12299.4|12275.4|0
1668462300000|2022-11-14 21:45:00|12304.6|12280.6|12303.4|12279.4|12306.9|12282.9|12302.9|12278.9|0
1668462600000|2022-11-14 21:50:00|12303.8|12279.8|12303.9|12279.9|12304.9|12280.9|12301.1|12277.1|0
1668462900000|2022-11-14 21:55:00|12304.4|12280.4|12307.5|12283.5|12308.2|12284.2|12303.9|12279.9|0
1668463200000|2022-11-14 22:00:00|12306.9|12282.9|12308.1|12284.1|12309.1|12285.1|12306.8|12282.8|0
1668463500000|2022-11-14 22:05:00|12308|12284|12305.3|12281.3|12308|12284|12304.9|12280.9|0
1668463800000|2022-11-14 22:10:00|12305.4|12281.4|12306.3|12282.3|12306.6|12282.6|12305|12281|0
1668464100000|2022-11-14 22:15:00|12306.4|12282.4|12307.2|12283.2|12307.2|12283.2|12306.4|12282.4|0
1668464400000|2022-11-14 22:20:00|12307.6|12283.6|12307.7|12283.7|12307.9|12283.9|12306.8|12282.8|0
1668464700000|2022-11-14 22:25:00|12307.6|12283.6|12306.8|12282.8|12307.6|12283.6|12305.7|12281.7|0
1668465000000|2022-11-14 22:30:00|12306.9|12282.9|12307.7|12283.7|12307.7|12283.7|12306.8|12282.8|0
1668465300000|2022-11-14 22:35:00|12308.4|12284.4|12308.1|12284.1|12308.4|12284.4|12308.1|12284.1|0
1668465600000|2022-11-14 22:40:00|12308.3|12284.3|12309.1|12285.1|12309.7|12285.7|12308.2|12284.2|0
1668465900000|2022-11-14 22:45:00|12308.6|12284.6|12309.5|12285.5|12309.5|12285.5|12308.5|12284.5|0
1668466200000|2022-11-14 22:50:00|12308.9|12284.9|12308.9|12284.9|12308.9|12284.9|12308.2|12284.2|0
1668466500000|2022-11-14 22:55:00|12308.3|12284.3|12309|12285|12309.2|12285.2|12308.3|12284.3|0
1668466800000|2022-11-14 23:00:00|12307.9|12283.9|12308|12284|12312.3|12288.3|12307|12283|0
1668467100000|2022-11-14 23:05:00|12308.5|12284.5|12309.4|12285.4|12311|12287|12307.5|12283.5|0
1668467400000|2022-11-14 23:10:00|12309.9|12285.9|12309.8|12285.8|12310.3|12286.3|12308.3|12284.3|0
1668467700000|2022-11-14 23:15:00|12310.3|12286.3|12309.8|12285.8|12311.4|12287.4|12309.3|12285.3|0
1668468000000|2022-11-14 23:20:00|12309.4|12285.4|12310.9|12286.9|12311.6|12287.6|12309.3|12285.3|0
1668468300000|2022-11-14 23:25:00|12311.1|12287.1|12310.7|12286.7|12311.1|12287.1|12308.7|12284.7|0
1668468600000|2022-11-14 23:30:00|12311.1|12287.1|12312.2|12288.2|12312.4|12288.4|12310.2|12286.2|0
1668468900000|2022-11-14 23:35:00|12312|12288|12313.2|12289.2|12313.2|12289.2|12311.2|12287.2|0
1668469200000|2022-11-14 23:40:00|12313.4|12289.4|12313.7|12289.7|12315.2|12291.2|12312.7|12288.7|0
1668469500000|2022-11-14 23:45:00|12313.5|12289.5|12308.2|12284.2|12313.7|12289.7|12307.7|12283.7|0
1668469800000|2022-11-14 23:50:00|12308.4|12284.4|12307.2|12283.2|12310.2|12286.2|12306.7|12282.7|0
1668470100000|2022-11-14 23:55:00|12314|12290|12317.6|12293.6|12319.7|12295.7|12314|12290|0
1668470400000|2022-11-15 00:00:00|12318.3|12294.3|12322.7|12298.7|12322.7|12298.7|12316.1|12292.1|0
1668470700000|2022-11-15 00:05:00|12322.2|12298.2|12318.6|12294.6|12322.2|12298.2|12318.1|12294.1|0
1668471000000|2022-11-15 00:10:00|12319.1|12295.1|12318.9|12294.9|12322.2|12298.2|12317.6|12293.6|0
1668471300000|2022-11-15 00:15:00|12319.2|12295.2|12317.9|12293.9|12319.5|12295.5|12316.3|12292.3|0
1668471600000|2022-11-15 00:20:00|12317.7|12293.7|12320.4|12296.4|12320.9|12296.9|12316.6|12292.6|0
1668471900000|2022-11-15 00:25:00|12320.7|12296.7|12318.1|12294.1|12320.9|12296.9|12317|12293|0
1668472200000|2022-11-15 00:30:00|12318.4|12294.4|12320.2|12296.2|12321.1|12297.1|12317.2|12293.2|0
1668472500000|2022-11-15 00:35:00|12320.7|12296.7|12319.7|12295.7|12320.7|12296.7|12317|12293|0
1668472800000|2022-11-15 00:40:00|12320.2|12296.2|12318.6|12294.6|12321.3|12297.3|12318.1|12294.1|0
1668473100000|2022-11-15 00:45:00|12318.1|12294.1|12315.9|12291.9|12320|12296|12315|12291|0
1668473400000|2022-11-15 00:50:00|12316.3|12292.3|12317.2|12293.2|12319.4|12295.4|12316.2|12292.2|0
1668473700000|2022-11-15 00:55:00|12317.7|12293.7|12304.1|12280.1|12318.2|12294.2|12302.7|12278.7|0
1668474000000|2022-11-15 01:00:00|12312.4|12302.4|12265.9|12255.9|12316.4|12306.4|12234.4|12224.4|3000
1668474300000|2022-11-15 01:05:00|12266.4|12256.4|12270.9|12260.9|12271.4|12261.4|12238.4|12228.4|1832
1668474600000|2022-11-15 01:10:00|12271.4|12261.4|12286.9|12276.9|12287.9|12277.9|12264.9|12254.9|807
1668474900000|2022-11-15 01:15:00|12287.4|12277.4|12285.9|12275.9|12301.9|12291.9|12270.9|12260.9|1531
1668475200000|2022-11-15 01:20:00|12285.4|12275.4|12269.4|12259.4|12291.9|12281.9|12268.9|12258.9|1158
1668475500000|2022-11-15 01:25:00|12270.4|12260.4|12274.9|12264.9|12290.9|12280.9|12267.9|12257.9|2209
1668475800000|2022-11-15 01:30:00|12275.4|12265.4|12224.4|12214.4|12293.9|12283.9|12208.4|12198.4|15280
1668476100000|2022-11-15 01:35:00|12225.4|12215.4|12270.4|12260.4|12297.4|12287.4|12208.4|12198.4|9812
1668476400000|2022-11-15 01:40:00|12270.9|12260.9|12271.4|12261.4|12280.4|12270.4|12235.4|12225.4|5216
1668476700000|2022-11-15 01:45:00|12270.9|12260.9|12279.4|12269.4|12306.4|12296.4|12263.4|12253.4|4607
1668477000000|2022-11-15 01:50:00|12277.9|12267.9|12293.4|12283.4|12303.9|12293.9|12275.9|12265.9|4225
1668477300000|2022-11-15 01:55:00|12292.9|12282.9|12299.4|12289.4|12321.4|12311.4|12292.9|12282.9|3877
1668477600000|2022-11-15 02:00:00|12298.9|12288.9|12324|12314|12324|12314|12268.9|12258.9|5125
1668477900000|2022-11-15 02:05:00|12325|12315|12300.5|12290.5|12336|12326|12292.5|12282.5|5431
1668478200000|2022-11-15 02:10:00|12300|12290|12318|12308|12320.5|12310.5|12286|12276|2672
1668478500000|2022-11-15 02:15:00|12318.5|12308.5|12351|12341|12356|12346|12311|12301|3528
1668478800000|2022-11-15 02:20:00|12348.5|12338.5|12373.5|12363.5|12379|12369|12331|12321|4148
1668479100000|2022-11-15 02:25:00|12373|12363|12383|12373|12405|12395|12373|12363|6488
1668479400000|2022-11-15 02:30:00|12382.5|12372.5|12370.5|12360.5|12387.5|12377.5|12355|12345|4625
1668479700000|2022-11-15 02:35:00|12370|12360|12423.5|12413.5|12423.5|12413.5|12370|12360|5243
1668480000000|2022-11-15 02:40:00|12423|12413|12442.5|12432.5|12445|12435|12413|12403|4885
1668480300000|2022-11-15 02:45:00|12444.5|12434.5|12467.5|12457.5|12488.5|12478.5|12444.5|12434.5|6361
1668480600000|2022-11-15 02:50:00|12468.5|12458.5|12486.5|12476.5|12497.5|12487.5|12443.5|12433.5|5604
1668480900000|2022-11-15 02:55:00|12485.5|12475.5|12464.5|12454.5|12486.5|12476.5|12448.5|12438.5|3802
1668481200000|2022-11-15 03:00:00|12466.5|12456.5|12430.5|12420.5|12466.5|12456.5|12422.5|12412.5|3551
1668481500000|2022-11-15 03:05:00|12431.5|12421.5|12448.5|12438.5|12466.5|12456.5|12426.5|12416.5|2874
1668481800000|2022-11-15 03:10:00|12446.5|12436.5|12403.5|12393.5|12450.5|12440.5|12401.5|12391.5|5030
1668482100000|2022-11-15 03:15:00|12405.5|12395.5|12429.5|12419.5|12446.5|12436.5|12404.5|12394.5|4472
1668482400000|2022-11-15 03:20:00|12431.5|12421.5|12440.5|12430.5|12448.5|12438.5|12425.5|12415.5|3887
1668482700000|2022-11-15 03:25:00|12442.5|12432.5|12455.5|12445.5|12478.5|12468.5|12440.5|12430.5|4240
1668483000000|2022-11-15 03:30:00|12456.5|12446.5|12468.5|12458.5|12472.5|12462.5|12454.5|12444.5|1083
1668483300000|2022-11-15 03:35:00|12467.5|12457.5|12475.5|12465.5|12475.5|12465.5|12463.5|12453.5|463
1668483600000|2022-11-15 03:40:00|12474.5|12464.5|12464.5|12454.5|12479.5|12469.5|12464.5|12454.5|789
1668483900000|2022-11-15 03:45:00|12465.5|12455.5|12474.5|12464.5|12478.5|12468.5|12465.5|12455.5|300
1668484200000|2022-11-15 03:50:00|12475.5|12465.5|12475.5|12465.5|12478.5|12468.5|12471.5|12461.5|567
1668484500000|2022-11-15 03:55:00|12474.5|12464.5|12475.5|12465.5|12475.5|12465.5|12469.5|12459.5|332
1668484800000|2022-11-15 04:00:00|12474.5|12464.5|12474.5|12464.5|12475.5|12465.5|12470.5|12460.5|348
1668485100000|2022-11-15 04:05:00|12475.5|12465.5|12471.5|12461.5|12475.5|12465.5|12470.5|12460.5|337
1668485400000|2022-11-15 04:10:00|12469.5|12459.5|12472.5|12462.5|12473.5|12463.5|12469.5|12459.5|116
1668485700000|2022-11-15 04:15:00|12471.5|12461.5|12469.5|12459.5|12473.5|12463.5|12467.5|12457.5|228
1668486000000|2022-11-15 04:20:00|12468.5|12458.5|12468.5|12458.5|12470.5|12460.5|12468.5|12458.5|107
1668486300000|2022-11-15 04:25:00|12470.5|12460.5|12467.5|12457.5|12470.5|12460.5|12465.5|12455.5|170
1668486600000|2022-11-15 04:30:00|12466.5|12456.5|12473.5|12463.5|12473.5|12463.5|12466.5|12456.5|188
1668486900000|2022-11-15 04:35:00|12474.5|12464.5|12476.5|12466.5|12479.5|12469.5|12473.5|12463.5|438
1668487200000|2022-11-15 04:40:00|12477.5|12467.5|12475.5|12465.5|12477.5|12467.5|12472.5|12462.5|141
1668487500000|2022-11-15 04:45:00|12476.5|12466.5|12471.5|12461.5|12476.5|12466.5|12470.5|12460.5|65
1668487800000|2022-11-15 04:50:00|12470.5|12460.5|12469.5|12459.5|12474.5|12464.5|12469.5|12459.5|280
1668488100000|2022-11-15 04:55:00|12468.5|12458.5|12471.5|12461.5|12471.5|12461.5|12464.5|12454.5|544
1668488400000|2022-11-15 05:00:00|12469.5|12459.5|12486.5|12476.5|12504.5|12494.5|12460.5|12450.5|5302
1668488700000|2022-11-15 05:05:00|12487.5|12477.5|12527.5|12517.5|12532.5|12522.5|12467.5|12457.5|6571
1668489000000|2022-11-15 05:10:00|12529.5|12519.5|12519.5|12509.5|12542.5|12532.5|12508.5|12498.5|5072
1668489300000|2022-11-15 05:15:00|12518.5|12508.5|12534.5|12524.5|12540.5|12530.5|12514.5|12504.5|4313
1668489600000|2022-11-15 05:20:00|12535.5|12525.5|12510.5|12500.5|12544.5|12534.5|12506.5|12496.5|4632
1668489900000|2022-11-15 05:25:00|12509.5|12499.5|12495.5|12485.5|12519.5|12509.5|12489.5|12479.5|3276
1668490200000|2022-11-15 05:30:00|12496.5|12486.5|12478.5|12468.5|12520.5|12510.5|12471.5|12461.5|3776
1668490500000|2022-11-15 05:35:00|12476.5|12466.5|12484.5|12474.5|12491.5|12481.5|12468.5|12458.5|2910
1668490800000|2022-11-15 05:40:00|12485.5|12475.5|12475.5|12465.5|12502.5|12492.5|12467.5|12457.5|2664
1668491100000|2022-11-15 05:45:00|12476.5|12466.5|12490.5|12480.5|12493.5|12483.5|12460.5|12450.5|2593
1668491400000|2022-11-15 05:50:00|12488.5|12478.5|12492.5|12482.5|12512.5|12502.5|12478.5|12468.5|3394
1668491700000|2022-11-15 05:55:00|12493.5|12483.5|12475.5|12465.5|12501.5|12491.5|12470.5|12460.5|2970
1668492000000|2022-11-15 06:00:00|12474.5|12464.5|12470.5|12460.5|12492.5|12482.5|12454.5|12444.5|3228
1668492300000|2022-11-15 06:05:00|12469.5|12459.5|12480.5|12470.5|12481.5|12471.5|12459.5|12449.5|1961
1668492600000|2022-11-15 06:10:00|12479.5|12469.5|12504.5|12494.5|12505.5|12495.5|12472.5|12462.5|3110
1668492900000|2022-11-15 06:15:00|12503.5|12493.5|12499.5|12489.5|12511.5|12501.5|12492.5|12482.5|3182
1668493200000|2022-11-15 06:20:00|12498.5|12488.5|12476.5|12466.5|12502.5|12492.5|12473.5|12463.5|2681
1668493500000|2022-11-15 06:25:00|12475.5|12465.5|12474.5|12464.5|12481.5|12471.5|12467.5|12457.5|3543
1668493800000|2022-11-15 06:30:00|12473.5|12463.5|12481.5|12471.5|12484.5|12474.5|12460.5|12450.5|3303
1668494100000|2022-11-15 06:35:00|12482.5|12472.5|12484.5|12474.5|12489.5|12479.5|12475.5|12465.5|2215
1668494400000|2022-11-15 06:40:00|12482.5|12472.5|12485.5|12475.5|12487.5|12477.5|12472.5|12462.5|3672
1668494700000|2022-11-15 06:45:00|12484.5|12474.5|12475.5|12465.5|12488.5|12478.5|12468.5|12458.5|4561
1668495000000|2022-11-15 06:50:00|12474.5|12464.5|12482.5|12472.5|12484.5|12474.5|12469.5|12459.5|3175
1668495300000|2022-11-15 06:55:00|12483.5|12473.5|12492.5|12482.5|12493.5|12483.5|12478.5|12468.5|5093
1668495600000|2022-11-15 07:00:00|12493.5|12483.5|12491.5|12481.5|12494.5|12484.5|12477.5|12467.5|2158
1668495900000|2022-11-15 07:05:00|12493.5|12483.5|12494.5|12484.5|12503.5|12493.5|12491.5|12481.5|1041
1668496200000|2022-11-15 07:10:00|12493.5|12483.5|12496.5|12486.5|12500.5|12490.5|12491.5|12481.5|1376
1668496500000|2022-11-15 07:15:00|12497.5|12487.5|12502.5|12492.5|12502.5|12492.5|12492.5|12482.5|757
1668496800000|2022-11-15 07:20:00|12501.5|12491.5|12504.5|12494.5|12506.5|12496.5|12499.5|12489.5|577
1668497100000|2022-11-15 07:25:00|12505.5|12495.5|12502.5|12492.5|12508.5|12498.5|12501.5|12491.5|851
1668497400000|2022-11-15 07:30:00|12501.5|12491.5|12497.5|12487.5|12508.5|12498.5|12496.5|12486.5|576
1668497700000|2022-11-15 07:35:00|12496.5|12486.5|12492.5|12482.5|12501.5|12491.5|12490.5|12480.5|836
1668498000000|2022-11-15 07:40:00|12490.5|12480.5|12496.5|12486.5|12501.5|12491.5|12490.5|12480.5|426
1668498300000|2022-11-15 07:45:00|12497.5|12487.5|12499.5|12489.5|12503.5|12493.5|12490.5|12480.5|1021
1668498600000|2022-11-15 07:50:00|12501.5|12491.5|12507.5|12497.5|12513.5|12503.5|12498.5|12488.5|1085
1668498900000|2022-11-15 07:55:00|12506.5|12496.5|12511.5|12501.5|12515.5|12505.5|12504.5|12494.5|740
1668499200000|2022-11-15 08:00:00|12512.5|12500.5|12519.5|12508.5|12520.5|12509.5|12509.5|12497.5|1026
1668499500000|2022-11-15 08:05:00|12520.5|12509.5|12512.5|12500.5|12520.5|12509.5|12511.5|12500.5|600
1668499800000|2022-11-15 08:10:00|12513.5|12501.5|12512.5|12501.5|12517.5|12506.5|12508.5|12497.5|791
1668500100000|2022-11-15 08:15:00|12513.5|12500.5|12517.5|12505.5|12518.5|12506.5|12508.5|12497.5|1178
1668500400000|2022-11-15 08:20:00|12518.5|12506.5|12516.5|12504.5|12521.5|12510.5|12515.5|12504.5|1468
1668500700000|2022-11-15 08:25:00|12515.5|12503.5|12518.5|12506.5|12522.5|12510.5|12512.5|12501.5|2708
1668501000000|2022-11-15 08:30:00|12526.5|12502.5|12525.9|12501.9|12528.9|12504.9|12524.9|12500.9|0
1668501300000|2022-11-15 08:35:00|12526.3|12502.3|12525.2|12501.2|12528.4|12504.4|12520.1|12496.1|846
1668501600000|2022-11-15 08:40:00|12525.4|12501.4|12524.3|12500.3|12527.7|12503.7|12522.2|12498.2|0
1668501900000|2022-11-15 08:45:00|12524.7|12500.7|12525|12501|12529.1|12505.1|12523.8|12499.8|0
1668502200000|2022-11-15 08:50:00|12524.7|12500.7|12529.1|12505.1|12529.8|12505.8|12522.2|12498.2|0
1668502500000|2022-11-15 08:55:00|12529.6|12505.6|12530.5|12506.5|12534.2|12510.2|12529.6|12505.6|0
1668502800000|2022-11-15 09:00:00|12530.8|12506.8|12528.5|12517.5|12530.8|12518.5|12523.5|12506.8|496
1668503100000|2022-11-15 09:05:00|12529.5|12518.5|12521.5|12509.5|12530.5|12519.5|12520.5|12509.5|443
1668503400000|2022-11-15 09:10:00|12522.5|12510.5|12519.5|12507.5|12522.5|12510.5|12514.5|12503.5|296
1668503700000|2022-11-15 09:15:00|12518.5|12506.5|12516.5|12504.5|12518.5|12507.5|12512.5|12501.5|591
1668504000000|2022-11-15 09:20:00|12515.5|12505.5|12512.5|12501.5|12517.5|12505.5|12511.5|12500.5|425
1668504300000|2022-11-15 09:25:00|12511.5|12500.5|12510.5|12499.5|12514.5|12503.5|12506.5|12494.5|406
1668504600000|2022-11-15 09:30:00|12509.5|12498.5|12501.5|12490.5|12510.5|12499.5|12500.5|12489.5|397
1668504900000|2022-11-15 09:35:00|12500.5|12489.5|12496.5|12485.5|12501.5|12490.5|12496.5|12484.5|381
1668505200000|2022-11-15 09:40:00|12497.5|12486.5|12503.5|12492.5|12505.5|12494.5|12495.5|12484.5|259
1668505500000|2022-11-15 09:45:00|12502.5|12491.5|12505.5|12494.5|12506.5|12495.5|12501.5|12489.5|365
1668505800000|2022-11-15 09:50:00|12506.5|12493.5|12510.5|12499.5|12511.5|12500.5|12505.5|12493.5|243
1668506100000|2022-11-15 09:55:00|12511.5|12500.5|12514.5|12503.5|12514.5|12503.5|12510.5|12499.5|237
1668506400000|2022-11-15 10:00:00|12515.5|12504.5|12523.5|12511.5|12523.5|12512.5|12514.5|12503.5|551
1668506700000|2022-11-15 10:05:00|12522.5|12512.5|12525.5|12514.5|12525.5|12514.5|12520.5|12509.5|131
1668507000000|2022-11-15 10:10:00|12526.5|12515.5|12531.5|12520.5|12531.5|12520.5|12525.5|12513.5|154
1668507300000|2022-11-15 10:15:00|12530.5|12519.5|12528.5|12517.5|12532.5|12521.5|12527.5|12516.5|184
1668507600000|2022-11-15 10:20:00|12527.5|12516.5|12525.5|12514.5|12529.5|12518.5|12523.5|12512.5|95
1668507900000|2022-11-15 10:25:00|12526.5|12515.5|12524.5|12512.5|12526.5|12515.5|12522.5|12510.5|96
1668508200000|2022-11-15 10:30:00|12525.5|12513.5|12521.5|12510.5|12526.5|12515.5|12518.5|12507.5|158
1668508500000|2022-11-15 10:35:00|12520.5|12509.5|12518.5|12506.5|12523.5|12512.5|12517.5|12506.5|94
1668508800000|2022-11-15 10:40:00|12517.5|12505.5|12516.5|12505.5|12519.5|12507.5|12514.5|12503.5|129
1668509100000|2022-11-15 10:45:00|12517.5|12504.5|12519.5|12508.5|12521.5|12510.5|12515.5|12504.5|110
1668509400000|2022-11-15 10:50:00|12518.5|12507.5|12517.5|12506.5|12519.5|12508.5|12514.5|12502.5|97
1668509700000|2022-11-15 10:55:00|12516.5|12505.5|12520.5|12508.5|12521.5|12510.5|12515.5|12504.5|90
1668510000000|2022-11-15 11:00:00|12521.5|12509.5|12524.5|12512.5|12526.5|12515.5|12521.5|12509.5|215
1668510300000|2022-11-15 11:05:00|12525.5|12513.5|12528.5|12516.5|12528.5|12516.5|12522.5|12511.5|150
1668510600000|2022-11-15 11:10:00|12527.5|12515.5|12523.5|12512.5|12528.5|12517.5|12522.5|12511.5|202
1668510900000|2022-11-15 11:15:00|12524.5|12511.5|12519.5|12507.5|12524.5|12512.5|12516.5|12505.5|96
1668511200000|2022-11-15 11:20:00|12518.5|12508.5|12514.5|12503.5|12520.5|12509.5|12513.5|12501.5|397
1668511500000|2022-11-15 11:25:00|12515.5|12504.5|12519.5|12508.5|12520.5|12509.5|12514.5|12502.5|120
1668511800000|2022-11-15 11:30:00|12520.5|12507.5|12516.5|12505.5|12520.5|12509.5|12515.5|12504.5|99
1668512100000|2022-11-15 11:35:00|12517.5|12506.5|12517.5|12506.5|12520.5|12509.5|12517.5|12505.5|261
1668512400000|2022-11-15 11:40:00|12518.5|12507.5|12515.5|12504.5|12522.5|12510.5|12514.5|12503.5|108
1668512700000|2022-11-15 11:45:00|12514.5|12503.5|12521.5|12510.5|12521.5|12510.5|12512.5|12501.5|98
1668513000000|2022-11-15 11:50:00|12520.5|12509.5|12516.5|12505.5|12521.5|12510.5|12516.5|12505.5|115
1668513300000|2022-11-15 11:55:00|12515.5|12504.5|12521.5|12510.5|12521.5|12510.5|12515.5|12504.5|73
1668513600000|2022-11-15 12:00:00|12520.5|12509.5|12519.5|12508.5|12524.5|12513.5|12519.5|12508.5|149
1668513900000|2022-11-15 12:05:00|12518.5|12507.5|12520.5|12509.5|12521.5|12510.5|12516.5|12505.5|69
1668514200000|2022-11-15 12:10:00|12521.5|12510.5|12520.5|12508.5|12522.5|12510.5|12519.5|12508.5|76
1668514500000|2022-11-15 12:15:00|12519.5|12507.5|12523.5|12512.5|12524.5|12512.5|12517.5|12506.5|101
1668514800000|2022-11-15 12:20:00|12522.5|12511.5|12527.5|12516.5|12528.5|12517.5|12521.5|12510.5|131
1668515100000|2022-11-15 12:25:00|12526.5|12515.5|12530.5|12519.5|12531.5|12520.5|12526.5|12515.5|140
1668515400000|2022-11-15 12:30:00|12531.5|12520.5|12528.5|12517.5|12532.5|12520.5|12526.5|12515.5|79
1668515700000|2022-11-15 12:35:00|12527.5|12516.5|12528.5|12517.5|12531.5|12520.5|12527.5|12516.5|53
1668516000000|2022-11-15 12:40:00|12527.5|12516.5|12529.5|12518.5|12529.5|12518.5|12527.5|12516.5|59
1668516300000|2022-11-15 12:45:00|12528.5|12517.5|12532.5|12520.5|12532.5|12521.5|12528.5|12517.5|50
1668516600000|2022-11-15 12:50:00|12531.5|12519.5|12531.5|12519.5|12532.5|12519.5|12529.5|12518.5|31
1668516900000|2022-11-15 12:55:00|12530.5|12518.5|12533.5|12522.5|12533.5|12522.5|12529.5|12518.5|90
1668517200000|2022-11-15 13:00:00|12534.5|12523.5|12532.5|12521.5|12537.5|12526.5|12530.5|12518.5|223
1668517500000|2022-11-15 13:05:00|12533.5|12522.5|12544.5|12533.5|12545.5|12534.5|12531.5|12520.5|515
1668517800000|2022-11-15 13:10:00|12543.5|12532.5|12546.5|12534.5|12548.5|12537.5|12542.5|12531.5|279
1668518100000|2022-11-15 13:15:00|12547.5|12535.5|12546.5|12535.5|12549.5|12538.5|12545.5|12534.5|91
1668518400000|2022-11-15 13:20:00|12545.5|12534.5|12541.5|12530.5|12546.5|12535.5|12540.5|12529.5|186
1668518700000|2022-11-15 13:25:00|12542.5|12531.5|12539.5|12528.5|12543.5|12532.5|12539.5|12528.5|103
1668519000000|2022-11-15 13:30:00|12540.5|12529.5|12578.5|12566.5|12584.5|12573.5|12540.5|12529.5|1448
1668519300000|2022-11-15 13:35:00|12577.5|12565.5|12577.5|12566.5|12585.5|12574.5|12569.5|12557.5|764
1668519600000|2022-11-15 13:40:00|12578.5|12567.5|12557.5|12545.5|12580.5|12569.5|12556.5|12545.5|328
1668519900000|2022-11-15 13:45:00|12556.5|12546.5|12568.5|12557.5|12568.5|12557.5|12552.5|12541.5|305
1668520200000|2022-11-15 13:50:00|12569.5|12558.5|12566.5|12555.5|12571.5|12560.5|12553.5|12541.5|541
1668520500000|2022-11-15 13:55:00|12565.5|12553.5|12559.5|12547.5|12567.5|12556.5|12552.5|12541.5|680
1668520800000|2022-11-15 14:00:00|12558.5|12548.5|12550.5|12538.5|12564.5|12552.5|12546.5|12535.5|350
1668521100000|2022-11-15 14:05:00|12549.5|12537.5|12558.5|12547.5|12558.5|12547.5|12547.5|12536.5|340
1668521400000|2022-11-15 14:10:00|12561.5|12550.5|12544.5|12533.5|12561.5|12550.5|12542.5|12530.5|618
1668521700000|2022-11-15 14:15:00|12543.5|12532.5|12552.5|12541.5|12555.5|12544.5|12541.5|12530.5|535
1668522000000|2022-11-15 14:20:00|12553.5|12540.5|12555.5|12544.5|12558.5|12547.5|12548.5|12536.5|186
1668522300000|2022-11-15 14:25:00|12554.5|12543.5|12558.5|12547.5|12559.5|12547.5|12549.5|12537.5|326
1668522600000|2022-11-15 14:30:00|12559.5|12548.5|12554.5|12543.5|12572.5|12561.5|12552.5|12541.5|1570
1668522900000|2022-11-15 14:35:00|12553.5|12542.5|12550.5|12539.5|12560.5|12549.5|12546.5|12535.5|874
1668523200000|2022-11-15 14:40:00|12551.5|12540.5|12542.5|12530.5|12559.5|12548.5|12541.5|12530.5|539
1668523500000|2022-11-15 14:45:00|12541.5|12529.5|12514.5|12503.5|12542.5|12531.5|12510.5|12499.5|1399
1668523800000|2022-11-15 14:50:00|12515.5|12504.5|12518.5|12507.5|12532.5|12520.5|12509.5|12498.5|536
1668524100000|2022-11-15 14:55:00|12517.5|12506.5|12526.5|12515.5|12533.5|12522.5|12517.5|12506.5|422
1668524400000|2022-11-15 15:00:00|12527.5|12516.5|12536.5|12524.5|12537.5|12525.5|12524.5|12513.5|494
1668524700000|2022-11-15 15:05:00|12535.5|12525.5|12518.5|12507.5|12540.5|12529.5|12515.5|12504.5|565
1668525000000|2022-11-15 15:10:00|12519.5|12508.5|12519.5|12507.5|12526.5|12515.5|12515.5|12504.5|216
1668525300000|2022-11-15 15:15:00|12518.5|12506.5|12514.5|12502.5|12523.5|12512.5|12511.5|12500.5|122
1668525600000|2022-11-15 15:20:00|12513.5|12503.5|12534.5|12523.5|12535.5|12524.5|12511.5|12500.5|170
1668525900000|2022-11-15 15:25:00|12535.5|12522.5|12545.5|12534.5|12545.5|12534.5|12535.5|12522.5|283
1668526200000|2022-11-15 15:30:00|12544.5|12533.5|12555.5|12544.5|12555.5|12544.5|12542.5|12530.5|357
1668526500000|2022-11-15 15:35:00|12554.5|12543.5|12544.5|12533.5|12555.5|12543.5|12539.5|12528.5|218
1668526800000|2022-11-15 15:40:00|12543.5|12532.5|12547.5|12536.5|12550.5|12539.5|12537.5|12526.5|197
1668527100000|2022-11-15 15:45:00|12548.5|12535.5|12530.5|12519.5|12550.5|12539.5|12526.5|12515.5|238
1668527400000|2022-11-15 15:50:00|12529.5|12518.5|12538.5|12526.5|12538.5|12527.5|12523.5|12512.5|164
1668527700000|2022-11-15 15:55:00|12539.5|12527.5|12543.5|12532.5|12546.5|12535.5|12539.5|12527.5|298
1668528000000|2022-11-15 16:00:00|12542.5|12531.5|12545.5|12534.5|12547.5|12536.5|12535.5|12523.5|522
1668528300000|2022-11-15 16:05:00|12544.5|12533.5|12546.5|12534.5|12550.5|12539.5|12539.5|12528.5|248
1668528600000|2022-11-15 16:10:00|12545.5|12535.5|12553.5|12542.5|12554.5|12543.5|12544.5|12533.5|139
1668528900000|2022-11-15 16:15:00|12552.5|12541.5|12548.5|12537.5|12558.5|12547.5|12545.5|12534.5|419
1668529200000|2022-11-15 16:20:00|12549.5|12536.5|12554.5|12543.5|12559.5|12548.5|12548.5|12536.5|343
1668529500000|2022-11-15 16:25:00|12555.5|12544.5|12552.5|12541.5|12557.5|12545.5|12548.5|12537.5|286
1668529800000|2022-11-15 16:30:00|12553.5|12542.5|12561.5|12550.5|12564.5|12553.5|12552.5|12542.5|311
1668530100000|2022-11-15 16:35:00|12562.5|12549.5|12562.5|12550.5|12562.5|12551.5|12558.5|12547.5|141
1668530400000|2022-11-15 16:40:00|12563.5|12551.5|12560.5|12548.5|12564.5|12553.5|12558.5|12547.5|203
1668530700000|2022-11-15 16:45:00|12561.5|12549.5|12561.5|12549.5|12563.5|12552.5|12558.5|12547.5|189
1668531000000|2022-11-15 16:50:00|12560.5|12548.5|12557.5|12546.5|12562.5|12551.5|12555.5|12543.5|120
1668531300000|2022-11-15 16:55:00|12556.5|12545.5|12556.5|12545.5|12557.5|12546.5|12553.5|12541.5|105
1668531600000|2022-11-15 17:00:00|12557.5|12546.5|12543.5|12532.5|12557.5|12546.5|12540.5|12529.5|195
1668531900000|2022-11-15 17:05:00|12544.5|12531.5|12549.5|12537.5|12549.5|12538.5|12539.5|12528.5|173
1668532200000|2022-11-15 17:10:00|12548.5|12538.5|12553.5|12542.5|12554.5|12543.5|12548.5|12538.5|78
1668532500000|2022-11-15 17:15:00|12552.5|12541.5|12553.5|12541.5|12554.5|12542.5|12548.5|12537.5|93
1668532800000|2022-11-15 17:20:00|12552.5|12542.5|12552.5|12540.5|12556.5|12544.5|12549.5|12538.5|149
1668533100000|2022-11-15 17:25:00|12551.5|12541.5|12552.5|12541.5|12554.5|12543.5|12548.5|12537.5|276
1668533400000|2022-11-15 17:30:00|12553.5|12540.5|12556.5|12545.5|12558.5|12547.5|12549.5|12538.5|265
1668533700000|2022-11-15 17:35:00|12557.5|12544.5|12557.5|12545.5|12558.5|12547.5|12553.5|12542.5|159
1668534000000|2022-11-15 17:40:00|12556.5|12546.5|12552.5|12541.5|12560.5|12548.5|12552.5|12541.5|136
1668534300000|2022-11-15 17:45:00|12553.5|12542.5|12554.5|12543.5|12555.5|12543.5|12548.5|12537.5|179
1668534600000|2022-11-15 17:50:00|12553.5|12542.5|12556.5|12545.5|12561.5|12549.5|12552.5|12541.5|140
1668534900000|2022-11-15 17:55:00|12557.5|12546.5|12558.5|12547.5|12559.5|12547.5|12553.5|12542.5|292
1668535200000|2022-11-15 18:00:00|12559.5|12548.5|12564.5|12553.5|12565.5|12554.5|12558.5|12547.5|226
1668535500000|2022-11-15 18:05:00|12563.5|12552.5|12562.5|12551.5|12567.5|12555.5|12561.5|12550.5|126
1668535800000|2022-11-15 18:10:00|12561.5|12550.5|12562.5|12550.5|12564.5|12553.5|12560.5|12549.5|154
1668536100000|2022-11-15 18:15:00|12561.5|12549.5|12553.5|12542.5|12562.5|12550.5|12551.5|12540.5|379
1668536400000|2022-11-15 18:20:00|12552.5|12541.5|12541.5|12530.5|12554.5|12543.5|12536.5|12525.5|542
1668536700000|2022-11-15 18:25:00|12542.5|12531.5|12532.5|12521.5|12545.5|12534.5|12520.5|12508.5|1130
1668537000000|2022-11-15 18:30:00|12530.5|12519.5|12527.5|12516.5|12536.5|12525.5|12524.5|12513.5|805
1668537300000|2022-11-15 18:35:00|12528.5|12515.5|12511.5|12499.5|12532.5|12521.5|12506.5|12495.5|620
1668537600000|2022-11-15 18:40:00|12512.5|12500.5|12525.5|12513.5|12527.5|12516.5|12506.5|12495.5|360
1668537900000|2022-11-15 18:45:00|12524.5|12512.5|12514.5|12503.5|12536.5|12524.5|12514.5|12503.5|442
1668538200000|2022-11-15 18:50:00|12515.5|12504.5|12528.5|12517.5|12528.5|12517.5|12514.5|12503.5|256
1668538500000|2022-11-15 18:55:00|12527.5|12516.5|12522.5|12510.5|12527.5|12516.5|12518.5|12507.5|208
1668538800000|2022-11-15 19:00:00|12521.5|12511.5|12497.5|12485.5|12525.5|12514.5|12496.5|12485.5|392
1668539100000|2022-11-15 19:05:00|12496.5|12486.5|12509.5|12497.5|12509.5|12498.5|12496.5|12485.5|163
1668539400000|2022-11-15 19:10:00|12508.5|12496.5|12527.5|12515.5|12531.5|12520.5|12507.5|12496.5|347
1668539700000|2022-11-15 19:15:00|12528.5|12516.5|12523.5|12512.5|12528.5|12516.5|12517.5|12506.5|122
1668540000000|2022-11-15 19:20:00|12524.5|12513.5|12535.5|12524.5|12538.5|12526.5|12524.5|12513.5|181
1668540300000|2022-11-15 19:25:00|12534.5|12523.5|12532.5|12520.5|12537.5|12525.5|12526.5|12515.5|323
1668540600000|2022-11-15 19:30:00|12533.5|12521.5|12532.5|12520.5|12538.5|12526.5|12531.5|12519.5|68
1668540900000|2022-11-15 19:35:00|12531.5|12521.5|12534.5|12522.5|12541.5|12530.5|12531.5|12520.5|109
1668541200000|2022-11-15 19:40:00|12535.5|12523.5|12531.5|12521.5|12538.5|12527.5|12531.5|12520.5|53
1668541500000|2022-11-15 19:45:00|12532|12522|12534.5|12524.5|12538.5|12528.5|12531.5|12521.5|98
1668541800000|2022-11-15 19:50:00|12535|12525|12532.5|12522.5|12539|12529|12530|12520|177
1668542100000|2022-11-15 19:55:00|12533|12523|12543|12533|12548|12538|12531|12521|170
1668542400000|2022-11-15 20:00:00|12543.5|12533.5|12546|12536|12550.5|12540.5|12541|12531|100
1668542700000|2022-11-15 20:05:00|12546.5|12536.5|12541.5|12531.5|12546.5|12536.5|12540|12530|38
1668543000000|2022-11-15 20:10:00|12542|12532|12539.5|12529.5|12543.5|12533.5|12536|12526|87
1668543300000|2022-11-15 20:15:00|12540|12530|12545|12535|12545.5|12535.5|12539|12529|109
1668543600000|2022-11-15 20:20:00|12544.5|12534.5|12544.5|12534.5|12547|12537|12542|12532|67
1668543900000|2022-11-15 20:25:00|12545|12535|12542.5|12532.5|12545|12535|12540.5|12530.5|68
1668544200000|2022-11-15 20:30:00|12542|12532|12534|12524|12542|12532|12533|12523|116
1668544500000|2022-11-15 20:35:00|12535.5|12525.5|12539|12529|12540|12530|12534|12524|100
1668544800000|2022-11-15 20:40:00|12538.5|12528.5|12536.5|12526.5|12540.5|12530.5|12535|12525|98
1668545100000|2022-11-15 20:45:00|12536|12526|12530|12520|12536|12526|12530|12520|173
1668545400000|2022-11-15 20:50:00|12531|12521|12525|12515|12531.5|12521.5|12522|12512|203
1668545700000|2022-11-15 20:55:00|12527.5|12517.5|12536.5|12526.5|12536.5|12526.5|12527|12517|291
1668546000000|2022-11-15 21:00:00|12537|12527|12546|12536|12546.5|12536.5|12537|12527|73
1668546300000|2022-11-15 21:05:00|12546.5|12536.5|12542.5|12532.5|12546.5|12536.5|12542.5|12532.5|29
1668546600000|2022-11-15 21:10:00|12541.5|12531.5|12540|12530|12542|12532|12538|12528|43
1668546900000|2022-11-15 21:15:00|12547|12523|12552.1|12528.1|12553.6|12529.6|12546.5|12522.5|0
1668547200000|2022-11-15 21:20:00|12551.9|12527.9|12547.7|12523.7|12553.1|12529.1|12545.5|12521.5|0
1668547500000|2022-11-15 21:25:00|12547.9|12523.9|12544|12520|12549.1|12525.1|12543.4|12519.4|0
1668547800000|2022-11-15 21:30:00|12544.2|12520.2|12545.1|12521.1|12545.1|12521.1|12542.9|12518.9|0
1668548100000|2022-11-15 21:35:00|12544.6|12520.6|12542.1|12518.1|12545.1|12521.1|12541.5|12517.5|0
1668548400000|2022-11-15 21:40:00|12541.6|12517.6|12538.5|12514.5|12542.1|12518.1|12538.5|12514.5|0
1668548700000|2022-11-15 21:45:00|12538|12514|12538.6|12514.6|12540.5|12516.5|12536.4|12512.4|0
1668549000000|2022-11-15 21:50:00|12538.4|12514.4|12542.3|12518.3|12543|12519|12538.1|12514.1|0
1668549300000|2022-11-15 21:55:00|12542.5|12518.5|12544.5|12520.5|12545|12521|12541.3|12517.3|0
1668549600000|2022-11-15 22:00:00|12544.7|12520.7|12543.2|12519.2|12546.3|12522.3|12543.2|12519.2|0
1668549900000|2022-11-15 22:05:00|12543.7|12519.7|12542.3|12518.3|12544|12520|12542.3|12518.3|0
1668550200000|2022-11-15 22:10:00|12543.1|12519.1|12541.6|12517.6|12543.2|12519.2|12541.3|12517.3|0
1668550500000|2022-11-15 22:15:00|12541.7|12517.7|12541.6|12517.6|12541.9|12517.9|12541.3|12517.3|0
1668550800000|2022-11-15 22:20:00|12541.7|12517.7|12542.4|12518.4|12543.7|12519.7|12541.6|12517.6|0
1668551100000|2022-11-15 22:25:00|12542.3|12518.3|12541.9|12517.9|12542.5|12518.5|12541.9|12517.9|0
1668551400000|2022-11-15 22:30:00|12542.1|12518.1|12541.8|12517.8|12542.1|12518.1|12540.3|12516.3|0
1668551700000|2022-11-15 22:35:00|12537.4|12513.4|12536.9|12512.9|12537.4|12513.4|12536.9|12512.9|0
1668552000000|2022-11-15 22:40:00|12536.7|12512.7|12536.1|12512.1|12537.1|12513.1|12536|12512|0
1668552300000|2022-11-15 22:45:00|12535.8|12511.8|12536.3|12512.3|12536.3|12512.3|12535.7|12511.7|0
1668552600000|2022-11-15 22:50:00|12536.1|12512.1|12537|12513|12537.4|12513.4|12536.1|12512.1|0
1668552900000|2022-11-15 22:55:00|12536.8|12512.8|12535.9|12511.9|12536.8|12512.8|12535.5|12511.5|0
1668553200000|2022-11-15 23:00:00|12533.2|12509.2|12520.4|12496.4|12535.5|12511.5|12516.9|12492.9|0
1668553500000|2022-11-15 23:05:00|12520.7|12496.7|12522.9|12498.9|12524.4|12500.4|12519.4|12495.4|0
1668553800000|2022-11-15 23:10:00|12523.1|12499.1|12529.7|12505.7|12531.7|12507.7|12523.1|12499.1|0
1668554100000|2022-11-15 23:15:00|12530.2|12506.2|12532.7|12508.7|12534.3|12510.3|12528.7|12504.7|0
1668554400000|2022-11-15 23:20:00|12532.3|12508.3|12530.4|12506.4|12534.8|12510.8|12527.9|12503.9|0
1668554700000|2022-11-15 23:25:00|12530.7|12506.7|12527.6|12503.6|12531|12507|12527.6|12503.6|0
1668555000000|2022-11-15 23:30:00|12528.1|12504.1|12530.4|12506.4|12530.7|12506.7|12526.6|12502.6|0
1668555300000|2022-11-15 23:35:00|12530.2|12506.2|12530.7|12506.7|12531.7|12507.7|12528.9|12504.9|0
1668555600000|2022-11-15 23:40:00|12530.2|12506.2|12533|12509|12534.3|12510.3|12530.2|12506.2|0
1668555900000|2022-11-15 23:45:00|12533.2|12509.2|12538.3|12514.3|12539.9|12515.9|12529.2|12505.2|0
1668556200000|2022-11-15 23:50:00|12538.5|12514.5|12538.3|12514.3|12539.3|12515.3|12533.7|12509.7|0
1668556500000|2022-11-15 23:55:00|12538.1|12514.1|12540.1|12516.1|12541.1|12517.1|12537|12513|0
1668556800000|2022-11-16 00:00:00|12539.8|12515.8|12535|12511|12541.6|12517.6|12533.4|12509.4|0
1668557100000|2022-11-16 00:05:00|12534.5|12510.5|12529.7|12505.7|12535|12511|12529.2|12505.2|0
1668557400000|2022-11-16 00:10:00|12529.3|12505.3|12525.9|12501.9|12531|12507|12525.9|12501.9|0
1668557700000|2022-11-16 00:15:00|12524.5|12500.5|12523.4|12499.4|12524.9|12500.9|12521.8|12497.8|0
1668558000000|2022-11-16 00:20:00|12523.2|12499.2|12515.6|12491.6|12524.3|12500.3|12514.5|12490.5|0
1668558300000|2022-11-16 00:25:00|12515.1|12491.1|12514|12490|12518.2|12494.2|12512.2|12488.2|0
1668558600000|2022-11-16 00:30:00|12513.8|12489.8|12510.4|12486.4|12514|12490|12507.7|12483.7|0
1668558900000|2022-11-16 00:35:00|12510.7|12486.7|12517.8|12493.8|12518.2|12494.2|12508.3|12484.3|0
1668559200000|2022-11-16 00:40:00|12518.2|12494.2|12514.5|12490.5|12518.2|12494.2|12513.1|12489.1|0
1668559500000|2022-11-16 00:45:00|12514.3|12490.3|12513.8|12489.8|12521.7|12497.7|12512|12488|0
1668559800000|2022-11-16 00:50:00|12514.1|12490.1|12510.4|12486.4|12515.2|12491.2|12505.7|12481.7|0
1668560100000|2022-11-16 00:55:00|12510.1|12486.1|12505.7|12481.7|12510.8|12486.8|12505.3|12481.3|0
1668560400000|2022-11-16 01:00:00|12495.5|12485.5|12484|12474|12515|12505|12468.5|12458.5|3380
1668560700000|2022-11-16 01:05:00|12483.5|12473.5|12480|12470|12495.5|12485.5|12475|12465|1372
1668561000000|2022-11-16 01:10:00|12481|12471|12495|12485|12497|12487|12473|12463|1223
1668561300000|2022-11-16 01:15:00|12492.5|12482.5|12469|12459|12492.5|12482.5|12466.5|12456.5|1699
1668561600000|2022-11-16 01:20:00|12469.5|12459.5|12451|12441|12477|12467|12446|12436|1759
1668561900000|2022-11-16 01:25:00|12452|12442|12440.5|12430.5|12469|12459|12436.5|12426.5|2487
1668562200000|2022-11-16 01:30:00|12443.5|12433.5|12446.5|12436.5|12467.5|12457.5|12406|12396|18919
1668562500000|2022-11-16 01:35:00|12447.5|12437.5|12442|12432|12457.5|12447.5|12406.5|12396.5|10124
1668562800000|2022-11-16 01:40:00|12438.5|12428.5|12430.5|12420.5|12448.5|12438.5|12408.5|12398.5|4974
1668563100000|2022-11-16 01:45:00|12431|12421|12408|12398|12436|12426|12405.5|12395.5|4165
1668563400000|2022-11-16 01:50:00|12407|12397|12424.5|12414.5|12435|12425|12407|12397|3327
1668563700000|2022-11-16 01:55:00|12425|12415|12459|12449|12471|12461|12423.5|12413.5|3965
1668564000000|2022-11-16 02:00:00|12459.5|12449.5|12498|12488|12500|12490|12448.5|12438.5|4512
1668564300000|2022-11-16 02:05:00|12496.5|12486.5|12465|12455|12509.5|12499.5|12463|12453|3603
1668564600000|2022-11-16 02:10:00|12466.5|12456.5|12477|12467|12481.5|12471.5|12454.5|12444.5|1951
1668564900000|2022-11-16 02:15:00|12477.5|12467.5|12501.5|12491.5|12501.5|12491.5|12470|12460|2525
1668565200000|2022-11-16 02:20:00|12501|12491|12523.5|12513.5|12527.5|12517.5|12490.5|12480.5|4135
1668565500000|2022-11-16 02:25:00|12523|12513|12532.5|12522.5|12551|12541|12516.5|12506.5|5984
1668565800000|2022-11-16 02:30:00|12535|12525|12520|12510|12545.5|12535.5|12520|12510|3467
1668566100000|2022-11-16 02:35:00|12519.5|12509.5|12501|12491|12521.5|12511.5|12496.5|12486.5|2093
1668566400000|2022-11-16 02:40:00|12499.5|12489.5|12491.5|12481.5|12507|12497|12480.5|12470.5|2519
1668566700000|2022-11-16 02:45:00|12488.5|12478.5|12483|12473|12499|12489|12480|12470|2760
1668567000000|2022-11-16 02:50:00|12481|12471|12467|12457|12482|12472|12458|12448|3189
1668567300000|2022-11-16 02:55:00|12468|12458|12461|12451|12485|12475|12459|12449|2646
1668567600000|2022-11-16 03:00:00|12464|12454|12493|12483|12495|12485|12461|12451|3597
1668567900000|2022-11-16 03:05:00|12494|12484|12494|12484|12508|12498|12486|12476|1641
1668568200000|2022-11-16 03:10:00|12495|12485|12495|12485|12512|12502|12486|12476|1909
1668568500000|2022-11-16 03:15:00|12496|12486|12480|12470|12500|12490|12473|12463|1841
1668568800000|2022-11-16 03:20:00|12479|12469|12466|12456|12488|12478|12466|12456|2340
1668569100000|2022-11-16 03:25:00|12467|12457|12479|12469|12485|12475|12460|12450|2110
1668569400000|2022-11-16 03:30:00|12477|12467|12483|12473|12484|12474|12469|12459|516
1668569700000|2022-11-16 03:35:00|12482|12472|12481|12471|12489|12479|12476|12466|457
1668570000000|2022-11-16 03:40:00|12482|12472|12490|12480|12492|12482|12479|12469|395
1668570300000|2022-11-16 03:45:00|12489|12479|12482|12472|12493|12483|12481|12471|619
1668570600000|2022-11-16 03:50:00|12480|12470|12470|12460|12482|12472|12469|12459|284
1668570900000|2022-11-16 03:55:00|12471|12461|12474|12464|12474|12464|12466|12456|530
1668571200000|2022-11-16 04:00:00|12475|12465|12472|12462|12475|12465|12470|12460|325
1668571500000|2022-11-16 04:05:00|12473|12463|12472|12462|12474|12464|12471|12461|196
1668571800000|2022-11-16 04:10:00|12471|12461|12467|12457|12471|12461|12463|12453|410
1668572100000|2022-11-16 04:15:00|12468|12458|12468|12458|12469|12459|12466|12456|253
1668572400000|2022-11-16 04:20:00|12467|12457|12465|12455|12469|12459|12465|12455|121
1668572700000|2022-11-16 04:25:00|12466|12456|12459|12449|12466|12456|12459|12449|165
1668573000000|2022-11-16 04:30:00|12460|12450|12459|12449|12464|12454|12458|12448|181
1668573300000|2022-11-16 04:35:00|12461|12451|12470|12460|12471|12461|12461|12451|220
1668573600000|2022-11-16 04:40:00|12472|12462|12473|12463|12474|12464|12470|12460|176
1668573900000|2022-11-16 04:45:00|12472|12462|12469|12459|12474|12464|12469|12459|248
1668574200000|2022-11-16 04:50:00|12468|12458|12468|12458|12471|12461|12467|12457|261
1668574500000|2022-11-16 04:55:00|12467|12457|12471|12461|12472|12462|12466|12456|242
1668574800000|2022-11-16 05:00:00|12472|12462|12444|12434|12472|12462|12437|12427|5906
1668575100000|2022-11-16 05:05:00|12443|12433|12459|12449|12464|12454|12434|12424|4346
1668575400000|2022-11-16 05:10:00|12460|12450|12440|12430|12464|12454|12439|12429|2079
1668575700000|2022-11-16 05:15:00|12439|12429|12466|12456|12467|12457|12432|12422|2262
1668576000000|2022-11-16 05:20:00|12464|12454|12448|12438|12470|12460|12446|12436|2284
1668576300000|2022-11-16 05:25:00|12447|12437|12440|12430|12463|12453|12438|12428|1421
1668576600000|2022-11-16 05:30:00|12441|12431|12433|12423|12447|12437|12424|12414|2051
1668576900000|2022-11-16 05:35:00|12432|12422|12429|12419|12445|12435|12421|12411|1927
1668577200000|2022-11-16 05:40:00|12430|12420|12433|12423|12440|12430|12425|12415|2027
1668577500000|2022-11-16 05:45:00|12434|12424|12454|12444|12457|12447|12427|12417|1946
1668577800000|2022-11-16 05:50:00|12455|12445|12445|12435|12455|12445|12433|12423|1870
1668578100000|2022-11-16 05:55:00|12444|12434|12448|12438|12457|12447|12438|12428|2709
1668578400000|2022-11-16 06:00:00|12447|12437|12467|12457|12474|12464|12442|12432|2717
1668578700000|2022-11-16 06:05:00|12468|12458|12451|12441|12468|12458|12449|12439|1476
1668579000000|2022-11-16 06:10:00|12450|12440|12444|12434|12452|12442|12440|12430|2049
1668579300000|2022-11-16 06:15:00|12443|12433|12439|12429|12454|12444|12438|12428|2596
1668579600000|2022-11-16 06:20:00|12438|12428|12430|12420|12438|12428|12425|12415|1987
1668579900000|2022-11-16 06:25:00|12429|12419|12433|12423|12440|12430|12421|12411|2257
1668580200000|2022-11-16 06:30:00|12432|12422|12427|12417|12448|12438|12427|12417|1816
1668580500000|2022-11-16 06:35:00|12426|12416|12407|12397|12428|12418|12406|12396|1877
1668580800000|2022-11-16 06:40:00|12408|12398|12425|12415|12428|12418|12407|12397|2834
1668581100000|2022-11-16 06:45:00|12427|12417|12429|12419|12434|12424|12419|12409|2994
1668581400000|2022-11-16 06:50:00|12430|12420|12432|12422|12436|12426|12422|12412|4380
1668581700000|2022-11-16 06:55:00|12433|12423|12437|12427|12439|12429|12430|12420|5278
1668582000000|2022-11-16 07:00:00|12436|12426|12441|12431|12449|12439|12435|12425|3077
1668582300000|2022-11-16 07:05:00|12442|12432|12435|12425|12444|12434|12434|12424|1014
1668582600000|2022-11-16 07:10:00|12436|12426|12433|12423|12441|12431|12428|12418|1093
1668582900000|2022-11-16 07:15:00|12431|12421|12429|12419|12435|12425|12420|12410|532
1668583200000|2022-11-16 07:20:00|12430|12420|12443|12433|12445|12435|12430|12420|292
1668583500000|2022-11-16 07:25:00|12444|12434|12443|12433|12447|12437|12438|12428|407
1668583800000|2022-11-16 07:30:00|12444|12434|12445|12435|12449|12439|12437|12427|394
1668584100000|2022-11-16 07:35:00|12446|12436|12452|12442|12454|12444|12445|12435|760
1668584400000|2022-11-16 07:40:00|12451|12441|12446|12436|12454|12444|12446|12436|526
1668584700000|2022-11-16 07:45:00|12448|12438|12447|12437|12449|12439|12444|12434|257
1668585000000|2022-11-16 07:50:00|12446|12436|12455|12445|12457|12447|12446|12436|410
1668585300000|2022-11-16 07:55:00|12456|12446|12451|12441|12458|12448|12448|12438|1926
1668585600000|2022-11-16 08:00:00|12452|12440|12449|12438|12452|12441|12437|12426|1486
1668585900000|2022-11-16 08:05:00|12450|12439|12450|12438|12453|12442|12442|12431|619
1668586200000|2022-11-16 08:10:00|12449|12439|12440|12429|12450|12439|12438|12427|678
1668586500000|2022-11-16 08:15:00|12439|12428|12438|12427|12442|12431|12435|12423|616
1668586800000|2022-11-16 08:20:00|12437|12426|12441|12430|12442|12431|12435|12424|286
1668587100000|2022-11-16 08:25:00|12442|12431|12445|12433|12446|12435|12435|12423|2301
1668587400000|2022-11-16 08:30:00|12444.1|12420.1|12442.3|12418.3|12446.8|12422.8|12440.2|12416.2|0
1668587700000|2022-11-16 08:35:00|12442.8|12418.8|12436.2|12412.2|12442.8|12418.8|12435.9|12411.9|922
1668588000000|2022-11-16 08:40:00|12436.4|12412.4|12441.4|12417.4|12442.1|12418.1|12436.4|12412.4|0
1668588300000|2022-11-16 08:45:00|12441.2|12417.2|12445.8|12421.8|12446.7|12422.7|12440.9|12416.9|0
1668588600000|2022-11-16 08:50:00|12445.6|12421.6|12442.9|12418.9|12447.2|12423.2|12441.3|12417.3|0
1668588900000|2022-11-16 08:55:00|12442.4|12418.4|12444.4|12420.4|12445.3|12421.3|12438.8|12414.8|0
1668589200000|2022-11-16 09:00:00|12444.6|12420.6|12421|12410|12456|12439|12421|12410|1040
1668589500000|2022-11-16 09:05:00|12422|12409|12421|12410|12422|12411|12415|12404|537
1668589800000|2022-11-16 09:10:00|12422|12411|12420|12409|12422|12411|12419|12408|283
1668590100000|2022-11-16 09:15:00|12419|12408|12417|12406|12424|12412|12412|12401|698
1668590400000|2022-11-16 09:20:00|12418|12407|12426|12415|12428|12416|12417|12406|442
1668590700000|2022-11-16 09:25:00|12427|12414|12421|12409|12429|12417|12420|12409|571
1668591000000|2022-11-16 09:30:00|12420|12410|12420|12409|12421|12410|12417|12406|161
1668591300000|2022-11-16 09:35:00|12421|12410|12439|12427|12443|12431|12421|12409|1309
1668591600000|2022-11-16 09:40:00|12440|12428|12445|12434|12448|12437|12440|12427|679
1668591900000|2022-11-16 09:45:00|12446|12433|12447|12436|12449|12438|12442|12431|180
1668592200000|2022-11-16 09:50:00|12448|12437|12446|12435|12451|12439|12445|12433|378
1668592500000|2022-11-16 09:55:00|12447|12436|12446|12434|12449|12438|12445|12434|249
1668592800000|2022-11-16 10:00:00|12447|12435|12450|12439|12450|12439|12444|12433|382
1668593100000|2022-11-16 10:05:00|12451|12440|12453|12442|12453|12442|12450|12439|142
1668593400000|2022-11-16 10:10:00|12454|12443|12455|12444|12458|12447|12454|12443|144
1668593700000|2022-11-16 10:15:00|12454|12443|12456|12445|12459|12448|12451|12440|382
1668594000000|2022-11-16 10:20:00|12455|12444|12455|12444|12457|12446|12454|12443|179
1668594300000|2022-11-16 10:25:00|12454|12443|12451|12440|12455|12444|12450|12438|136
1668594600000|2022-11-16 10:30:00|12452|12441|12450|12438|12459|12448|12449|12438|148
1668594900000|2022-11-16 10:35:00|12449|12437|12447|12435|12449|12438|12444|12433|115
1668595200000|2022-11-16 10:40:00|12446|12434|12446|12435|12447|12435|12443|12432|139
1668595500000|2022-11-16 10:45:00|12445|12434|12445|12433|12446|12435|12443|12432|194
1668595800000|2022-11-16 10:50:00|12444|12432|12445|12434|12448|12437|12444|12432|90
1668596100000|2022-11-16 10:55:00|12444|12433|12443|12432|12446|12434|12442|12431|138
1668596400000|2022-11-16 11:00:00|12444|12433|12442|12430|12446|12434|12442|12430|101
1668596700000|2022-11-16 11:05:00|12441|12429|12438|12427|12441|12429|12436|12424|170
1668597000000|2022-11-16 11:10:00|12437|12426|12438|12426|12441|12430|12436|12425|71
1668597300000|2022-11-16 11:15:00|12439|12427|12437|12426|12439|12428|12436|12425|85
1668597600000|2022-11-16 11:20:00|12436|12425|12436|12425|12441|12429|12435|12423|230
1668597900000|2022-11-16 11:25:00|12435|12424|12436|12425|12436|12425|12434|12423|166
1668598200000|2022-11-16 11:30:00|12435|12424|12434|12423|12436|12425|12431|12420|357
1668598500000|2022-11-16 11:35:00|12435|12424|12433|12422|12436|12425|12430|12419|513
1668598800000|2022-11-16 11:40:00|12434|12423|12433|12422|12437|12426|12432|12421|364
1668599100000|2022-11-16 11:45:00|12434|12423|12433|12422|12435|12423|12433|12421|140
1668599400000|2022-11-16 11:50:00|12434|12423|12429|12418|12434|12423|12429|12418|155
1668599700000|2022-11-16 11:55:00|12430|12419|12427|12416|12432|12421|12426|12415|285
1668600000000|2022-11-16 12:00:00|12426|12415|12427|12416|12429|12417|12425|12414|187
1668600300000|2022-11-16 12:05:00|12426|12415|12425|12414|12427|12416|12424|12413|150
1668600600000|2022-11-16 12:10:00|12424|12413|12424|12413|12426|12415|12423|12412|106
1668600900000|2022-11-16 12:15:00|12423|12412|12427|12415|12427|12416|12422|12411|110
1668601200000|2022-11-16 12:20:00|12426|12416|12428|12417|12431|12420|12426|12415|72
1668601500000|2022-11-16 12:25:00|12427|12416|12426|12415|12428|12417|12426|12415|78
1668601800000|2022-11-16 12:30:00|12425|12414|12433|12422|12434|12422|12425|12414|100
1668602100000|2022-11-16 12:35:00|12432|12421|12434|12422|12434|12423|12430|12419|88
1668602400000|2022-11-16 12:40:00|12433|12421|12432|12421|12433|12422|12431|12420|71
1668602700000|2022-11-16 12:45:00|12433|12420|12427|12416|12433|12421|12427|12416|89
1668603000000|2022-11-16 12:50:00|12426|12415|12435|12424|12435|12424|12424|12413|238
1668603300000|2022-11-16 12:55:00|12436|12425|12440|12429|12440|12429|12434|12423|109
1668603600000|2022-11-16 13:00:00|12439|12428|12427|12416|12440|12428|12427|12416|151
1668603900000|2022-11-16 13:05:00|12428|12417|12431|12420|12431|12420|12425|12413|212
1668604200000|2022-11-16 13:10:00|12430|12419|12422|12411|12430|12419|12422|12411|131
1668604500000|2022-11-16 13:15:00|12421|12410|12417|12406|12423|12412|12417|12406|106
1668604800000|2022-11-16 13:20:00|12418|12408|12418|12406|12421|12410|12417|12406|117
1668605100000|2022-11-16 13:25:00|12417|12407|12418|12407|12420|12409|12417|12406|114
1668605400000|2022-11-16 13:30:00|12414|12403|12413|12401|12424|12413|12399|12388|773
1668605700000|2022-11-16 13:35:00|12412|12400|12415|12404|12418|12407|12411|12400|139
1668606000000|2022-11-16 13:40:00|12417|12406|12422|12410|12422|12410|12416|12405|157
1668606300000|2022-11-16 13:45:00|12421|12411|12419|12408|12433|12422|12419|12408|349
1668606600000|2022-11-16 13:50:00|12420|12409|12409|12398|12420|12409|12407|12396|264
1668606900000|2022-11-16 13:55:00|12410|12399|12410|12399|12414|12403|12404|12393|433
1668607200000|2022-11-16 14:00:00|12412|12400|12405|12394|12415|12404|12405|12394|166
1668607500000|2022-11-16 14:05:00|12406|12395|12405|12394|12409|12398|12403|12392|236
1668607800000|2022-11-16 14:10:00|12404|12393|12402|12391|12404|12394|12401|12390|129
1668608100000|2022-11-16 14:15:00|12403|12392|12404|12393|12407|12396|12400|12389|314
1668608400000|2022-11-16 14:20:00|12405|12394|12405|12393|12410|12399|12401|12390|341
1668608700000|2022-11-16 14:25:00|12404|12392|12410|12399|12411|12399|12400|12389|397
1668609000000|2022-11-16 14:30:00|12409|12398|12413|12401|12421|12409|12405|12394|1291
1668609300000|2022-11-16 14:35:00|12414|12402|12415|12404|12416|12405|12405|12394|725
1668609600000|2022-11-16 14:40:00|12416|12403|12402|12391|12416|12404|12400|12389|520
1668609900000|2022-11-16 14:45:00|12403|12392|12396|12385|12412|12401|12395|12384|392
1668610200000|2022-11-16 14:50:00|12397|12386|12393|12381|12399|12388|12385|12374|608
1668610500000|2022-11-16 14:55:00|12394|12382|12398|12386|12403|12391|12391|12380|732
1668610800000|2022-11-16 15:00:00|12397|12387|12393|12382|12405|12394|12393|12382|623
1668611100000|2022-11-16 15:05:00|12394|12383|12384|12372|12396|12385|12380|12369|814
1668611400000|2022-11-16 15:10:00|12385|12373|12388|12377|12395|12384|12383|12372|459
1668611700000|2022-11-16 15:15:00|12387|12376|12385|12374|12393|12381|12383|12371|473
1668612000000|2022-11-16 15:20:00|12386|12373|12379|12368|12389|12378|12378|12367|236
1668612300000|2022-11-16 15:25:00|12380|12367|12375|12363|12382|12371|12374|12363|309
1668612600000|2022-11-16 15:30:00|12374|12364|12383|12372|12385|12373|12374|12363|252
1668612900000|2022-11-16 15:35:00|12382|12371|12374|12363|12383|12372|12372|12361|207
1668613200000|2022-11-16 15:40:00|12375|12364|12373|12362|12378|12367|12369|12358|160
1668613500000|2022-11-16 15:45:00|12372|12361|12374|12363|12377|12366|12367|12356|212
1668613800000|2022-11-16 15:50:00|12373|12362|12371|12360|12375|12364|12368|12357|107
1668614100000|2022-11-16 15:55:00|12372|12361|12370|12358|12375|12363|12368|12356|293
1668614400000|2022-11-16 16:00:00|12369|12359|12375|12364|12377|12366|12369|12359|148
1668614700000|2022-11-16 16:05:00|12374|12363|12376|12364|12380|12369|12374|12363|270
1668615000000|2022-11-16 16:10:00|12375|12363|12363|12352|12376|12364|12363|12352|1314
1668615300000|2022-11-16 16:15:00|12364|12350|12369|12358|12371|12360|12361|12350|879
1668615600000|2022-11-16 16:20:00|12368|12357|12379|12368|12381|12369|12368|12357|342
1668615900000|2022-11-16 16:25:00|12378|12367|12379|12368|12382|12371|12374|12363|151
1668616200000|2022-11-16 16:30:00|12378|12367|12378|12367|12379|12368|12374|12363|366
1668616500000|2022-11-16 16:35:00|12379|12366|12376|12365|12380|12369|12373|12362|808
1668616800000|2022-11-16 16:40:00|12375|12364|12379|12368|12382|12371|12374|12362|804
1668617100000|2022-11-16 16:45:00|12380|12367|12380|12369|12382|12371|12379|12367|45
1668617400000|2022-11-16 16:50:00|12381|12368|12378|12367|12382|12371|12376|12365|79
1668617700000|2022-11-16 16:55:00|12377|12366|12376|12365|12382|12370|12375|12364|90
1668618000000|2022-11-16 17:00:00|12377|12366|12372|12361|12378|12367|12372|12361|111
1668618300000|2022-11-16 17:05:00|12373|12362|12379|12368|12380|12368|12372|12360|171
1668618600000|2022-11-16 17:10:00|12378|12367|12377|12366|12380|12369|12375|12363|148
1668618900000|2022-11-16 17:15:00|12378|12367|12373|12362|12379|12367|12371|12360|314
1668619200000|2022-11-16 17:20:00|12374|12363|12380|12368|12381|12369|12369|12358|460
1668619500000|2022-11-16 17:25:00|12379|12367|12383|12372|12384|12373|12378|12367|93
1668619800000|2022-11-16 17:30:00|12382|12371|12386|12375|12387|12375|12381|12370|148
1668620100000|2022-11-16 17:35:00|12387|12374|12390|12379|12392|12381|12387|12374|163
1668620400000|2022-11-16 17:40:00|12391|12380|12399|12387|12400|12388|12389|12378|394
1668620700000|2022-11-16 17:45:00|12398|12386|12400|12388|12404|12392|12398|12386|83
1668621000000|2022-11-16 17:50:00|12401|12389|12398|12387|12405|12394|12397|12386|380
1668621300000|2022-11-16 17:55:00|12399|12388|12398|12387|12402|12391|12398|12386|81
1668621600000|2022-11-16 18:00:00|12397|12386|12400|12389|12401|12390|12395|12383|174
1668621900000|2022-11-16 18:05:00|12398|12388|12398|12387|12400|12389|12396|12385|81
1668622200000|2022-11-16 18:10:00|12399|12386|12401|12390|12402|12391|12399|12386|142
1668622500000|2022-11-16 18:15:00|12402|12391|12396|12384|12402|12391|12396|12384|62
1668622800000|2022-11-16 18:20:00|12397|12385|12396|12385|12401|12390|12396|12385|101
1668623100000|2022-11-16 18:25:00|12397|12384|12397|12386|12400|12389|12395|12384|129
1668623400000|2022-11-16 18:30:00|12398|12387|12383|12372|12399|12388|12383|12371|217
1668623700000|2022-11-16 18:35:00|12384|12373|12383|12372|12387|12376|12381|12370|105
1668624000000|2022-11-16 18:40:00|12382|12371|12386|12375|12387|12376|12381|12370|126
1668624300000|2022-11-16 18:45:00|12387|12374|12387|12376|12389|12378|12385|12374|191
1668624600000|2022-11-16 18:50:00|12388|12377|12388|12377|12388|12377|12386|12374|210
1668624900000|2022-11-16 18:55:00|12389|12378|12383|12372|12389|12378|12383|12372|116
1668625200000|2022-11-16 19:00:00|12384|12373|12387|12376|12388|12377|12382|12370|121
1668625500000|2022-11-16 19:05:00|12388|12377|12387|12375|12388|12377|12385|12374|360
1668625800000|2022-11-16 19:10:00|12386|12376|12386|12375|12388|12377|12385|12374|100
1668626100000|2022-11-16 19:15:00|12387|12376|12386|12375|12387|12376|12384|12372|116
1668626400000|2022-11-16 19:20:00|12385|12374|12387|12376|12390|12379|12385|12374|144
1668626700000|2022-11-16 19:25:00|12388|12377|12388|12377|12390|12378|12387|12376|110
1668627000000|2022-11-16 19:30:00|12387|12376|12385|12374|12387|12376|12383|12372|104
1668627300000|2022-11-16 19:35:00|12387|12376|12392|12381|12396|12385|12385|12374|131
1668627600000|2022-11-16 19:40:00|12393|12382|12386.5|12376.5|12394|12382|12386.5|12376|99
1668627900000|2022-11-16 19:45:00|12388|12378|12385.5|12375.5|12389|12379|12384.5|12374.5|59
1668628200000|2022-11-16 19:50:00|12387.5|12377.5|12387|12377|12390.5|12380.5|12387|12377|77
1668628500000|2022-11-16 19:55:00|12387.5|12377.5|12391|12381|12391.5|12381.5|12387.5|12377.5|61
1668628800000|2022-11-16 20:00:00|12390.5|12380.5|12388.5|12378.5|12392.5|12382.5|12388.5|12378.5|83
1668629100000|2022-11-16 20:05:00|12390.5|12380.5|12386.5|12376.5|12391.5|12381.5|12384.5|12374.5|127
1668629400000|2022-11-16 20:10:00|12387.5|12377.5|12387.5|12377.5|12388.5|12378.5|12385.5|12375.5|131
1668629700000|2022-11-16 20:15:00|12388.5|12378.5|12384.5|12374.5|12388.5|12378.5|12384.5|12374.5|63
1668630000000|2022-11-16 20:20:00|12385|12375|12386|12376|12387.5|12377.5|12383.5|12373.5|76
1668630300000|2022-11-16 20:25:00|12386.5|12376.5|12387.5|12377.5|12389.5|12379.5|12386|12376|87
1668630600000|2022-11-16 20:30:00|12388|12378|12385.5|12375.5|12389.5|12379.5|12384.5|12374.5|68
1668630900000|2022-11-16 20:35:00|12386|12376|12386.5|12376.5|12387.5|12377.5|12385|12375|144
1668631200000|2022-11-16 20:40:00|12385.5|12375.5|12387.5|12377.5|12388.5|12378.5|12385.5|12375.5|185
1668631500000|2022-11-16 20:45:00|12386.5|12376.5|12387.5|12377.5|12388.5|12378.5|12386.5|12376.5|112
1668631800000|2022-11-16 20:50:00|12389.5|12379.5|12390.5|12380.5|12392.5|12382.5|12388.5|12378.5|272
1668632100000|2022-11-16 20:55:00|12389.5|12379.5|12385.5|12375.5|12391.5|12381.5|12384|12374|228
1668632400000|2022-11-16 21:00:00|12386|12376|12387.5|12377.5|12389|12379|12386|12376|51
1668632700000|2022-11-16 21:05:00|12388|12378|12389.5|12379.5|12390.5|12380.5|12387.5|12377.5|15
1668633000000|2022-11-16 21:10:00|12390|12380|12393.5|12383.5|12393.5|12383.5|12389|12379|19
1668633300000|2022-11-16 21:15:00|12401|12377|12394.9|12370.9|12402|12378|12393.9|12369.9|0
1668633600000|2022-11-16 21:20:00|12394|12370|12404.8|12380.8|12407.8|12383.8|12388.4|12364.4|0
1668633900000|2022-11-16 21:25:00|12405|12381|12401|12377|12405.6|12381.6|12400.5|12376.5|0
1668634200000|2022-11-16 21:30:00|12400.5|12376.5|12396.4|12372.4|12400.5|12376.5|12393.9|12369.9|0
1668634500000|2022-11-16 21:35:00|12396.2|12372.2|12395.4|12371.4|12397.5|12373.5|12394.9|12370.9|0
1668634800000|2022-11-16 21:40:00|12395.2|12371.2|12393.9|12369.9|12396.9|12372.9|12391.9|12367.9|0
1668635100000|2022-11-16 21:45:00|12393.5|12369.5|12394.1|12370.1|12396.2|12372.2|12391.9|12367.9|0
1668635400000|2022-11-16 21:50:00|12394.4|12370.4|12394.9|12370.9|12398.5|12374.5|12393.9|12369.9|0
1668635700000|2022-11-16 21:55:00|12395.4|12371.4|12394.6|12370.6|12395.7|12371.7|12391.4|12367.4|0
1668636000000|2022-11-16 22:00:00|12394.5|12370.5|12394.9|12370.9|12395|12371|12394.1|12370.1|0
1668636300000|2022-11-16 22:05:00|12394.7|12370.7|12394|12370|12395.2|12371.2|12394|12370|0
1668636600000|2022-11-16 22:10:00|12394.5|12370.5|12394.2|12370.2|12394.6|12370.6|12393.2|12369.2|0
1668636900000|2022-11-16 22:15:00|12394.7|12370.7|12394.6|12370.6|12395|12371|12393.9|12369.9|0
1668637200000|2022-11-16 22:20:00|12394.7|12370.7|12394.5|12370.5|12394.8|12370.8|12393.8|12369.8|0
1668637500000|2022-11-16 22:25:00|12394.6|12370.6|12394|12370|12394.6|12370.6|12393.9|12369.9|0
1668637800000|2022-11-16 22:30:00|12393.9|12369.9|12393.9|12369.9|12394|12370|12393.7|12369.7|0
1668638100000|2022-11-16 22:35:00|12393.8|12369.8|12395.1|12371.1|12395.3|12371.3|12393.8|12369.8|0
1668638400000|2022-11-16 22:40:00|12395.3|12371.3|12396|12372|12396.3|12372.3|12395.3|12371.3|0
1668638700000|2022-11-16 22:45:00|12396.2|12372.2|12395.8|12371.8|12397.3|12373.3|12395.8|12371.8|0
1668639000000|2022-11-16 22:50:00|12396|12372|12397.7|12373.7|12398|12374|12395.9|12371.9|0
1668639300000|2022-11-16 22:55:00|12397.5|12373.5|12399|12375|12399.7|12375.7|12396.9|12372.9|0
1668639600000|2022-11-16 23:00:00|12400.6|12376.6|12398.5|12374.5|12403|12379|12398|12374|0
1668639900000|2022-11-16 23:05:00|12398.9|12374.9|12398.5|12374.5|12401|12377|12398|12374|0
1668640200000|2022-11-16 23:10:00|12398.9|12374.9|12396.9|12372.9|12400.5|12376.5|12396.4|12372.4|0
1668640500000|2022-11-16 23:15:00|12397.4|12373.4|12397.4|12373.4|12398|12374|12394.9|12370.9|0
1668640800000|2022-11-16 23:20:00|12397|12373|12395.9|12371.9|12398.5|12374.5|12394.9|12370.9|0
1668641100000|2022-11-16 23:25:00|12396.1|12372.1|12397.4|12373.4|12397.4|12373.4|12395.4|12371.4|0
1668641400000|2022-11-16 23:30:00|12397|12373|12396.9|12372.9|12398|12374|12395.9|12371.9|0
1668641700000|2022-11-16 23:35:00|12397.4|12373.4|12398|12374|12398|12374|12395.9|12371.9|0
1668642000000|2022-11-16 23:40:00|12397.5|12373.5|12398.5|12374.5|12400|12376|12397.4|12373.4|0
1668642300000|2022-11-16 23:45:00|12398.2|12374.2|12398.5|12374.5|12399.5|12375.5|12396.4|12372.4|0
1668642600000|2022-11-16 23:50:00|12398.2|12374.2|12397.4|12373.4|12400|12376|12396.4|12372.4|0
1668642900000|2022-11-16 23:55:00|12397.7|12373.7|12399.5|12375.5|12399.5|12375.5|12396.9|12372.9|0
1668643200000|2022-11-17 00:00:00|12399|12375|12401|12377|12402.5|12378.5|12398.5|12374.5|0
1668643500000|2022-11-17 00:05:00|12401.5|12377.5|12403|12379|12403.3|12379.3|12400.5|12376.5|0
1668643800000|2022-11-17 00:10:00|12403.5|12379.5|12402|12378|12403.5|12379.5|12401.5|12377.5|0
1668644100000|2022-11-17 00:15:00|12401.5|12377.5|12397.3|12373.3|12402|12378|12395.7|12371.7|0
1668644400000|2022-11-17 00:20:00|12397.6|12373.6|12398.2|12374.2|12399.8|12375.8|12397.6|12373.6|0
1668644700000|2022-11-17 00:25:00|12398.5|12374.5|12366.3|12342.3|12398.5|12374.5|12365.9|12341.9|0
1668645000000|2022-11-17 00:30:00|12365.9|12341.9|12363.4|12339.4|12366.3|12342.3|12362.1|12338.1|0
1668645300000|2022-11-17 00:35:00|12363.2|12339.2|12374.1|12350.1|12375.7|12351.7|12362.9|12338.9|0
1668645600000|2022-11-17 00:40:00|12374.3|12350.3|12370.4|12346.4|12374.6|12350.6|12370.4|12346.4|0
1668645900000|2022-11-17 00:45:00|12370.9|12346.9|12375|12351|12375.7|12351.7|12370.6|12346.6|0
1668646200000|2022-11-17 00:50:00|12374.8|12350.8|12374.1|12350.1|12376.2|12352.2|12373.6|12349.6|0
1668646500000|2022-11-17 00:55:00|12374.6|12350.6|12377.9|12353.9|12378.4|12354.4|12374.3|12350.3|0
1668646800000|2022-11-17 01:00:00|12378.3|12354.3|12369|12359|12389|12379|12366|12354.3|2137
1668647100000|2022-11-17 01:05:00|12369.5|12359.5|12370.5|12360.5|12373|12363|12357|12347|1272
1668647400000|2022-11-17 01:10:00|12370|12360|12373.5|12363.5|12375.5|12365.5|12362|12352|869
1668647700000|2022-11-17 01:15:00|12373|12363|12378|12368|12389|12379|12370|12360|1859
1668648000000|2022-11-17 01:20:00|12377.5|12367.5|12373|12363|12396|12386|12366|12356|1718
1668648300000|2022-11-17 01:25:00|12372|12362|12382.5|12372.5|12401.5|12391.5|12369.5|12359.5|3423
1668648600000|2022-11-17 01:30:00|12383|12373|12361|12351|12387|12377|12352.5|12342.5|13853
1668648900000|2022-11-17 01:35:00|12361.5|12351.5|12360.5|12350.5|12385.5|12375.5|12358|12348|4313
1668649200000|2022-11-17 01:40:00|12362.5|12352.5|12367.5|12357.5|12394.5|12384.5|12346.5|12336.5|7405
1668649500000|2022-11-17 01:45:00|12367|12357|12332.5|12322.5|12383.5|12373.5|12325.5|12315.5|5391
1668649800000|2022-11-17 01:50:00|12330.5|12320.5|12314|12304|12346.5|12336.5|12314|12304|4355
1668650100000|2022-11-17 01:55:00|12314.5|12304.5|12311.5|12301.5|12327|12317|12306.5|12296.5|4356
1668650400000|2022-11-17 02:00:00|12309.5|12299.5|12305|12295|12343|12333|12301.5|12291.5|4981
1668650700000|2022-11-17 02:05:00|12305.5|12295.5|12295|12285|12308.5|12298.5|12293.5|12283.5|5201
1668651000000|2022-11-17 02:10:00|12295.5|12285.5|12263.5|12253.5|12302|12292|12257.5|12247.5|6054
1668651300000|2022-11-17 02:15:00|12264|12254|12266.5|12256.5|12275|12265|12249.5|12239.5|4758
1668651600000|2022-11-17 02:20:00|12265.5|12255.5|12219.5|12209.5|12266.5|12256.5|12219.5|12209.5|8280
1668651900000|2022-11-17 02:25:00|12218.5|12208.5|12215.5|12205.5|12227.5|12217.5|12199.5|12189.5|4209
1668652200000|2022-11-17 02:30:00|12216.5|12206.5|12215.5|12205.5|12234.5|12224.5|12209.5|12199.5|5688
1668652500000|2022-11-17 02:35:00|12217.5|12207.5|12230.5|12220.5|12230.5|12220.5|12205|12195|5244
1668652800000|2022-11-17 02:40:00|12228.5|12218.5|12221.5|12211.5|12244.5|12234.5|12218|12208|4861
1668653100000|2022-11-17 02:45:00|12221|12211|12231|12221|12241|12231|12211|12201|3147
1668653400000|2022-11-17 02:50:00|12230|12220|12223|12213|12235|12225|12218|12208|4619
1668653700000|2022-11-17 02:55:00|12221|12211|12251|12241|12255|12245|12216|12206|2244
1668654000000|2022-11-17 03:00:00|12250|12240|12225|12215|12250|12240|12217|12207|5043
1668654300000|2022-11-17 03:05:00|12223|12213|12209|12199|12228|12218|12208|12198|3099
1668654600000|2022-11-17 03:10:00|12210|12200|12205|12195|12216|12206|12203|12193|1512
1668654900000|2022-11-17 03:15:00|12204|12194|12196|12186|12214|12204|12194|12184|2458
1668655200000|2022-11-17 03:20:00|12195|12185|12188|12178|12199|12189|12182|12172|3828
1668655500000|2022-11-17 03:25:00|12189|12179|12189|12179|12192|12182|12173|12163|2979
1668655800000|2022-11-17 03:30:00|12188|12178|12185|12175|12189|12179|12178|12168|755
1668656100000|2022-11-17 03:35:00|12186|12176|12181|12171|12189|12179|12180|12170|682
1668656400000|2022-11-17 03:40:00|12183|12173|12191|12181|12196|12186|12183|12173|244
1668656700000|2022-11-17 03:45:00|12192|12182|12200|12190|12200|12190|12188|12178|303
1668657000000|2022-11-17 03:50:00|12199|12189|12204|12194|12206|12196|12198|12188|429
1668657300000|2022-11-17 03:55:00|12205|12195|12209|12199|12213|12203|12205|12195|507
1668657600000|2022-11-17 04:00:00|12211|12201|12214|12204|12214|12204|12210|12200|304
1668657900000|2022-11-17 04:05:00|12213|12203|12206|12196|12213|12203|12206|12196|220
1668658200000|2022-11-17 04:10:00|12207|12197|12207|12197|12209|12199|12202|12192|229
1668658500000|2022-11-17 04:15:00|12208|12198|12210|12200|12211|12201|12204|12194|162
1668658800000|2022-11-17 04:20:00|12209|12199|12208|12198|12213|12203|12208|12198|109
1668659100000|2022-11-17 04:25:00|12207|12197|12216|12206|12216|12206|12207|12197|472
1668659400000|2022-11-17 04:30:00|12215|12205|12210|12200|12215|12205|12210|12200|164
1668659700000|2022-11-17 04:35:00|12212|12202|12212|12202|12214|12204|12210|12200|308
1668660000000|2022-11-17 04:40:00|12213|12203|12207|12197|12213|12203|12205|12195|483
1668660300000|2022-11-17 04:45:00|12210|12200|12209|12199|12210|12200|12208|12198|127
1668660600000|2022-11-17 04:50:00|12208|12198|12208|12198|12211|12201|12205|12195|458
1668660900000|2022-11-17 04:55:00|12209|12199|12206|12196|12210|12200|12205|12195|645
1668661200000|2022-11-17 05:00:00|12207|12197|12200|12190|12215|12205|12190|12180|5656
1668661500000|2022-11-17 05:05:00|12201|12191|12204|12194|12216|12206|12190|12180|2318
1668661800000|2022-11-17 05:10:00|12205|12195|12210|12200|12216|12206|12199|12189|2158
1668662100000|2022-11-17 05:15:00|12211|12201|12236|12226|12242|12232|12211|12201|5412
1668662400000|2022-11-17 05:20:00|12235|12225|12232|12222|12258|12248|12224|12214|5691
1668662700000|2022-11-17 05:25:00|12231|12221|12217|12207|12240|12230|12216|12206|1754
1668663000000|2022-11-17 05:30:00|12218|12208|12217|12207|12227|12217|12207|12197|1513
1668663300000|2022-11-17 05:35:00|12218|12208|12226|12216|12239|12229|12209|12199|3393
1668663600000|2022-11-17 05:40:00|12227|12217|12216|12206|12238|12228|12212|12202|1868
1668663900000|2022-11-17 05:45:00|12217|12207|12194|12184|12224|12214|12192|12182|1929
1668664200000|2022-11-17 05:50:00|12195|12185|12196|12186|12205|12195|12191|12181|2103
1668664500000|2022-11-17 05:55:00|12197|12187|12203|12193|12208|12198|12192|12182|1760
1668664800000|2022-11-17 06:00:00|12201|12191|12222|12212|12226|12216|12190|12180|3254
1668665100000|2022-11-17 06:05:00|12223|12213|12224|12214|12240|12230|12213|12203|3171
1668665400000|2022-11-17 06:10:00|12223|12213|12241|12231|12242|12232|12213|12203|2701
1668665700000|2022-11-17 06:15:00|12240|12230|12232|12222|12240|12230|12221|12211|1995
1668666000000|2022-11-17 06:20:00|12231|12221|12213|12203|12232|12222|12211|12201|1704
1668666300000|2022-11-17 06:25:00|12214|12204|12227|12217|12232|12222|12208|12198|2120
1668666600000|2022-11-17 06:30:00|12230|12220|12240|12230|12241|12231|12220|12210|2319
1668666900000|2022-11-17 06:35:00|12241|12231|12243|12233|12250|12240|12238|12228|2318
1668667200000|2022-11-17 06:40:00|12242|12232|12252|12242|12254|12244|12238|12228|2524
1668667500000|2022-11-17 06:45:00|12251|12241|12266|12256|12275|12265|12251|12241|3696
1668667800000|2022-11-17 06:50:00|12265|12255|12276|12266|12285|12275|12262|12252|4020
1668668100000|2022-11-17 06:55:00|12275|12265|12287|12277|12290|12280|12272|12262|5545
1668668400000|2022-11-17 07:00:00|12284|12274|12295|12285|12301|12291|12282|12272|2079
1668668700000|2022-11-17 07:05:00|12296|12286|12298|12288|12298|12288|12287|12277|615
1668669000000|2022-11-17 07:10:00|12296|12286|12290|12280|12301|12291|12288|12278|1068
1668669300000|2022-11-17 07:15:00|12289|12279|12291|12281|12291|12281|12280|12270|1812
1668669600000|2022-11-17 07:20:00|12290|12280|12285|12275|12292|12282|12283|12273|396
1668669900000|2022-11-17 07:25:00|12284|12274|12290|12280|12293|12283|12281|12271|829
1668670200000|2022-11-17 07:30:00|12291|12281|12308|12298|12315|12305|12283|12273|1341
1668670500000|2022-11-17 07:35:00|12306|12296|12305|12295|12328|12318|12299|12289|3126
1668670800000|2022-11-17 07:40:00|12308|12298|12300|12290|12308|12298|12295|12285|1029
1668671100000|2022-11-17 07:45:00|12299|12289|12289|12279|12300|12290|12289|12279|770
1668671400000|2022-11-17 07:50:00|12288|12278|12288|12278|12290|12280|12283|12273|685
1668671700000|2022-11-17 07:55:00|12289|12279|12285|12275|12289|12279|12284|12274|516
1668672000000|2022-11-17 08:00:00|12286|12276|12286|12274|12291|12280|12283|12272|960
1668672300000|2022-11-17 08:05:00|12285|12273|12280|12269|12286|12275|12279|12268|569
1668672600000|2022-11-17 08:10:00|12281|12270|12280|12269|12289|12278|12278|12267|998
1668672900000|2022-11-17 08:15:00|12281|12270|12282|12270|12289|12277|12279|12267|1041
1668673200000|2022-11-17 08:20:00|12281|12271|12278|12267|12285|12274|12277|12265|356
1668673500000|2022-11-17 08:25:00|12279|12266|12282|12269|12288|12277|12273|12262|1339
1668673800000|2022-11-17 08:30:00|12284.9|12260.9|12286.2|12262.2|12286.4|12262.4|12281|12257|0
1668674100000|2022-11-17 08:35:00|12286.4|12262.4|12285.3|12261.3|12289.9|12265.9|12284.9|12260.9|420
1668674400000|2022-11-17 08:40:00|12285.4|12261.4|12279.9|12255.9|12286.1|12262.1|12279|12255|0
1668674700000|2022-11-17 08:45:00|12280.1|12256.1|12279.7|12255.7|12283.7|12259.7|12278.5|12254.5|0
1668675000000|2022-11-17 08:50:00|12279.5|12255.5|12273.4|12249.4|12280.6|12256.6|12272.7|12248.7|0
1668675300000|2022-11-17 08:55:00|12272.9|12248.9|12270.1|12246.1|12274.6|12250.6|12270.1|12246.1|0
1668675600000|2022-11-17 09:00:00|12273|12263|12269|12257|12274|12263|12264|12252|329
1668675900000|2022-11-17 09:05:00|12270|12258|12267|12255|12270|12259|12265|12254|208
1668676200000|2022-11-17 09:10:00|12269|12256|12270|12259|12273|12261|12267|12256|198
1668676500000|2022-11-17 09:15:00|12268|12258|12271|12259|12272|12260|12264|12252|354
1668676800000|2022-11-17 09:20:00|12270|12258|12274|12262|12274|12263|12269|12257|190
1668677100000|2022-11-17 09:25:00|12273|12263|12269|12258|12276|12264|12269|12258|195
1668677400000|2022-11-17 09:30:00|12268|12257|12261|12250|12270|12258|12259|12248|596
1668677700000|2022-11-17 09:35:00|12260|12249|12256|12245|12261|12250|12254|12243|307
1668678000000|2022-11-17 09:40:00|12255|12244|12259|12248|12262|12251|12255|12244|112
1668678300000|2022-11-17 09:45:00|12260|12249|12261|12249|12264|12253|12259|12248|132
1668678600000|2022-11-17 09:50:00|12260|12248|12259|12247|12260|12249|12253|12241|134
1668678900000|2022-11-17 09:55:00|12258|12246|12259|12247|12259|12248|12254|12243|95
1668679200000|2022-11-17 10:00:00|12258|12248|12257|12246|12263|12251|12256|12245|76
1668679500000|2022-11-17 10:05:00|12260|12245|12266|12254|12266|12255|12260|12245|305
1668679800000|2022-11-17 10:10:00|12265|12253|12258|12246|12265|12254|12257|12245|71
1668680100000|2022-11-17 10:15:00|12257|12245|12257|12246|12259|12248|12255|12244|65
1668680400000|2022-11-17 10:20:00|12256|12245|12260|12248|12260|12249|12256|12245|51
1668680700000|2022-11-17 10:25:00|12259|12249|12262|12251|12262|12251|12258|12246|30
1668681000000|2022-11-17 10:30:00|12261|12250|12253|12242|12261|12251|12253|12242|57
1668681300000|2022-11-17 10:35:00|12254|12241|12252|12241|12254|12243|12250|12239|143
1668681600000|2022-11-17 10:40:00|12251|12240|12251|12240|12253|12242|12249|12238|105
1668681900000|2022-11-17 10:45:00|12250|12239|12242|12231|12250|12239|12239|12228|398
1668682200000|2022-11-17 10:50:00|12243|12232|12226|12215|12243|12232|12226|12214|517
1668682500000|2022-11-17 10:55:00|12227|12216|12230|12218|12232|12221|12226|12215|126
1668682800000|2022-11-17 11:00:00|12229|12217|12238|12226|12239|12227|12228|12217|323
1668683100000|2022-11-17 11:05:00|12237|12225|12237|12225|12244|12233|12235|12224|108
1668683400000|2022-11-17 11:10:00|12236|12226|12233|12221|12237|12226|12232|12221|108
1668683700000|2022-11-17 11:15:00|12232|12220|12234|12223|12236|12225|12230|12219|424
1668684000000|2022-11-17 11:20:00|12235|12222|12238|12226|12238|12226|12233|12221|175
1668684300000|2022-11-17 11:25:00|12239|12227|12233|12222|12240|12228|12232|12221|117
1668684600000|2022-11-17 11:30:00|12234|12223|12236|12225|12237|12226|12234|12222|100
1668684900000|2022-11-17 11:35:00|12237|12226|12230|12218|12239|12228|12223|12212|438
1668685200000|2022-11-17 11:40:00|12229|12217|12218|12207|12230|12218|12213|12201|637
1668685500000|2022-11-17 11:45:00|12219|12208|12236|12225|12242|12231|12219|12208|352
1668685800000|2022-11-17 11:50:00|12238|12226|12251|12240|12255|12243|12238|12226|740
1668686100000|2022-11-17 11:55:00|12252|12239|12250|12238|12252|12240|12246|12235|80
1668686400000|2022-11-17 12:00:00|12251|12239|12244|12232|12255|12244|12243|12232|118
1668686700000|2022-11-17 12:05:00|12243|12231|12242|12230|12243|12231|12238|12226|64
1668687000000|2022-11-17 12:10:00|12241|12229|12234|12223|12241|12229|12232|12221|107
1668687300000|2022-11-17 12:15:00|12235|12224|12235|12223|12238|12226|12232|12221|73
1668687600000|2022-11-17 12:20:00|12234|12224|12231|12220|12236|12225|12230|12218|73
1668687900000|2022-11-17 12:25:00|12232|12219|12235|12223|12245|12234|12232|12219|140
1668688200000|2022-11-17 12:30:00|12234|12222|12232|12220|12237|12226|12230|12219|76
1668688500000|2022-11-17 12:35:00|12231|12219|12227|12215|12232|12221|12226|12215|48
1668688800000|2022-11-17 12:40:00|12228|12216|12221|12210|12229|12217|12220|12209|95
1668689100000|2022-11-17 12:45:00|12222|12209|12218|12207|12222|12210|12215|12204|312
1668689400000|2022-11-17 12:50:00|12219|12208|12223|12212|12225|12214|12218|12207|61
1668689700000|2022-11-17 12:55:00|12224|12213|12229|12217|12229|12218|12222|12211|128
1668690000000|2022-11-17 13:00:00|12228|12218|12218|12207|12231|12219|12214|12203|765
1668690300000|2022-11-17 13:05:00|12219|12206|12219|12208|12225|12213|12217|12205|313
1668690600000|2022-11-17 13:10:00|12218|12207|12221|12210|12223|12211|12217|12205|369
1668690900000|2022-11-17 13:15:00|12222|12209|12220|12208|12223|12212|12217|12206|77
1668691200000|2022-11-17 13:20:00|12219|12207|12215|12204|12220|12208|12211|12199|176
1668691500000|2022-11-17 13:25:00|12214|12203|12217|12206|12217|12206|12213|12202|132
1668691800000|2022-11-17 13:30:00|12216|12205|12219|12207|12225|12213|12214|12203|183
1668692100000|2022-11-17 13:35:00|12218|12208|12212|12201|12220|12208|12211|12200|149
1668692400000|2022-11-17 13:40:00|12213|12200|12210|12198|12213|12201|12206|12195|211
1668692700000|2022-11-17 13:45:00|12209|12197|12204|12193|12211|12199|12204|12193|138
1668693000000|2022-11-17 13:50:00|12205|12194|12204|12193|12206|12195|12201|12189|216
1668693300000|2022-11-17 13:55:00|12205|12194|12194|12183|12205|12194|12194|12183|364
1668693600000|2022-11-17 14:00:00|12195|12184|12204|12192|12205|12193|12191|12179|346
1668693900000|2022-11-17 14:05:00|12205|12193|12209|12197|12209|12197|12199|12187|320
1668694200000|2022-11-17 14:10:00|12208|12196|12212|12200|12214|12203|12207|12195|305
1668694500000|2022-11-17 14:15:00|12213|12201|12207|12196|12215|12204|12206|12194|163
1668694800000|2022-11-17 14:20:00|12208|12197|12205|12194|12209|12198|12203|12191|254
1668695100000|2022-11-17 14:25:00|12204|12193|12201|12190|12206|12194|12200|12189|498
1668695400000|2022-11-17 14:30:00|12200|12189|12242|12231|12242|12231|12200|12188|1965
1668695700000|2022-11-17 14:35:00|12241|12230|12243|12232|12246|12235|12231|12220|677
1668696000000|2022-11-17 14:40:00|12242|12231|12256|12244|12257|12246|12240|12229|632
1668696300000|2022-11-17 14:45:00|12254|12243|12265|12254|12265|12254|12249|12238|505
1668696600000|2022-11-17 14:50:00|12266|12253|12257|12246|12273|12262|12255|12244|791
1668696900000|2022-11-17 14:55:00|12258|12247|12242|12231|12261|12250|12239|12228|590
1668697200000|2022-11-17 15:00:00|12243|12232|12260|12248|12260|12249|12241|12230|292
1668697500000|2022-11-17 15:05:00|12259|12247|12266|12255|12271|12260|12255|12244|605
1668697800000|2022-11-17 15:10:00|12267|12256|12268|12257|12270|12258|12259|12248|386
1668698100000|2022-11-17 15:15:00|12267|12256|12283|12272|12283|12272|12266|12255|1138
1668698400000|2022-11-17 15:20:00|12284|12273|12285|12273|12286|12275|12276|12265|484
1668698700000|2022-11-17 15:25:00|12284|12274|12298|12287|12304|12292|12282|12271|1231
1668699000000|2022-11-17 15:30:00|12297|12286|12286|12275|12299|12288|12284|12273|509
1668699300000|2022-11-17 15:35:00|12287|12276|12295|12284|12301|12290|12287|12276|481
1668699600000|2022-11-17 15:40:00|12296|12283|12299|12288|12306|12295|12294|12283|759
1668699900000|2022-11-17 15:45:00|12298|12287|12284|12273|12298|12287|12283|12272|271
1668700200000|2022-11-17 15:50:00|12283|12272|12288|12277|12292|12281|12281|12270|389
1668700500000|2022-11-17 15:55:00|12289|12278|12280|12269|12289|12278|12278|12267|953
1668700800000|2022-11-17 16:00:00|12281|12268|12280|12269|12285|12274|12279|12268|252
1668701100000|2022-11-17 16:05:00|12279|12268|12276|12265|12288|12277|12276|12265|295
1668701400000|2022-11-17 16:10:00|12277|12266|12284|12273|12285|12274|12275|12264|260
1668701700000|2022-11-17 16:15:00|12285|12274|12282|12271|12289|12278|12282|12271|251
1668702000000|2022-11-17 16:20:00|12283|12270|12287|12276|12289|12278|12279|12268|166
1668702300000|2022-11-17 16:25:00|12286|12275|12293|12282|12294|12283|12286|12275|235
1668702600000|2022-11-17 16:30:00|12294|12283|12297|12286|12297|12286|12288|12277|277
1668702900000|2022-11-17 16:35:00|12298|12285|12298|12286|12301|12290|12296|12284|164
1668703200000|2022-11-17 16:40:00|12299|12287|12300|12289|12305|12294|12298|12286|341
1668703500000|2022-11-17 16:45:00|12301|12290|12299|12288|12305|12293|12299|12287|190
1668703800000|2022-11-17 16:50:00|12300|12289|12301|12290|12304|12293|12299|12288|126
1668704100000|2022-11-17 16:55:00|12302|12291|12323|12311|12323|12311|12301|12290|810
1668704400000|2022-11-17 17:00:00|12322|12312|12324|12313|12326|12315|12322|12311|790
1668704700000|2022-11-17 17:05:00|12325|12314|12323|12312|12326|12315|12322|12311|159
1668705000000|2022-11-17 17:10:00|12322|12311|12331|12320|12333|12322|12321|12310|642
1668705300000|2022-11-17 17:15:00|12332|12321|12332|12321|12333|12322|12327|12316|399
1668705600000|2022-11-17 17:20:00|12331|12320|12323|12311|12332|12321|12322|12311|210
1668705900000|2022-11-17 17:25:00|12322|12312|12321|12310|12324|12313|12319|12308|66
1668706200000|2022-11-17 17:30:00|12322|12311|12315|12304|12325|12314|12314|12302|165
1668706500000|2022-11-17 17:35:00|12314|12303|12318|12307|12318|12307|12313|12302|94
1668706800000|2022-11-17 17:40:00|12319|12306|12318|12307|12321|12310|12314|12303|97
1668707100000|2022-11-17 17:45:00|12317|12306|12324|12313|12326|12315|12317|12306|178
1668707400000|2022-11-17 17:50:00|12325|12314|12332|12321|12333|12322|12324|12313|505
1668707700000|2022-11-17 17:55:00|12333|12320|12336|12324|12337|12326|12332|12320|161
1668708000000|2022-11-17 18:00:00|12335|12325|12336|12325|12337|12326|12335|12324|92
1668708300000|2022-11-17 18:05:00|12335|12324|12335|12323|12338|12327|12334|12323|144
1668708600000|2022-11-17 18:10:00|12334|12324|12336|12325|12338|12327|12334|12322|114
1668708900000|2022-11-17 18:15:00|12337|12326|12344|12332|12344|12333|12336|12325|311
1668709200000|2022-11-17 18:20:00|12343|12333|12339|12327|12344|12333|12337|12326|73
1668709500000|2022-11-17 18:25:00|12338|12328|12337|12326|12341|12330|12335|12324|312
1668709800000|2022-11-17 18:30:00|12339|12327|12338|12326|12339|12328|12332|12321|118
1668710100000|2022-11-17 18:35:00|12337|12325|12342|12330|12343|12332|12337|12325|125
1668710400000|2022-11-17 18:40:00|12341|12331|12341|12329|12343|12332|12339|12328|105
1668710700000|2022-11-17 18:45:00|12340|12330|12335|12323|12341|12330|12333|12322|198
1668711000000|2022-11-17 18:50:00|12336|12324|12331|12320|12336|12324|12328|12317|176
1668711300000|2022-11-17 18:55:00|12330|12319|12332|12321|12334|12323|12329|12318|243
1668711600000|2022-11-17 19:00:00|12333|12320|12338|12327|12339|12328|12333|12320|185
1668711900000|2022-11-17 19:05:00|12337|12325|12330|12319|12337|12326|12330|12319|117
1668712200000|2022-11-17 19:10:00|12329|12318|12326|12315|12329|12318|12322|12311|52
1668712500000|2022-11-17 19:15:00|12324|12313|12324|12313|12324|12313|12320|12309|154
1668712800000|2022-11-17 19:20:00|12323|12311|12326|12315|12326|12315|12322|12311|129
1668713100000|2022-11-17 19:25:00|12325|12314|12325|12313|12327|12316|12323|12312|56
1668713400000|2022-11-17 19:30:00|12324|12314|12327|12316|12327|12316|12324|12312|21
1668713700000|2022-11-17 19:35:00|12326|12315|12319|12308|12326|12315|12317|12306|102
1668714000000|2022-11-17 19:40:00|12320|12309|12321.5|12311.5|12323|12311.5|12318|12307|80
1668714300000|2022-11-17 19:45:00|12320.5|12310.5|12325.5|12315.5|12326.5|12316.5|12317.5|12307.5|113
1668714600000|2022-11-17 19:50:00|12324.5|12314.5|12328.5|12318.5|12328.5|12318.5|12324|12314|73
1668714900000|2022-11-17 19:55:00|12328|12318|12329.5|12319.5|12329.5|12319.5|12327.5|12317.5|81
1668715200000|2022-11-17 20:00:00|12329|12319|12329.5|12319.5|12332.5|12322.5|12325.5|12315.5|163
1668715500000|2022-11-17 20:05:00|12329|12319|12327|12317|12332.5|12322.5|12326.5|12316.5|49
1668715800000|2022-11-17 20:10:00|12326.5|12316.5|12319.5|12309.5|12326.5|12316.5|12319.5|12309.5|49
1668716100000|2022-11-17 20:15:00|12318.5|12308.5|12317.5|12307.5|12320|12310|12316|12306|78
1668716400000|2022-11-17 20:20:00|12317|12307|12319|12309|12320.5|12310.5|12315|12305|84
1668716700000|2022-11-17 20:25:00|12318.5|12308.5|12320.5|12310.5|12322|12312|12318.5|12308.5|71
1668717000000|2022-11-17 20:30:00|12320|12310|12322.5|12312.5|12322.5|12312.5|12319.5|12309.5|48
1668717300000|2022-11-17 20:35:00|12322|12312|12324.5|12314.5|12325.5|12315.5|12321.5|12311.5|68
1668717600000|2022-11-17 20:40:00|12326.5|12316.5|12327.5|12317.5|12327.5|12317.5|12326|12316|100
1668717900000|2022-11-17 20:45:00|12329|12319|12336.5|12326.5|12338|12328|12329|12319|140
1668718200000|2022-11-17 20:50:00|12337.5|12327.5|12332.5|12322.5|12338|12328|12332.5|12322.5|150
1668718500000|2022-11-17 20:55:00|12331.5|12321.5|12334.5|12324.5|12334.5|12324.5|12329.5|12319.5|150
1668718800000|2022-11-17 21:00:00|12334|12324|12334.5|12324.5|12334.5|12324.5|12333.5|12323.5|37
1668719100000|2022-11-17 21:05:00|||||||||18
1668719400000|2022-11-17 21:10:00|12335.5|12325.5|12334|12324|12336.5|12326.5|12334|12324|43
1668719700000|2022-11-17 21:15:00|12341.5|12317.5|12348.3|12324.3|12349.3|12325.3|12341|12317|0
1668720000000|2022-11-17 21:20:00|12348|12324|12346.8|12322.8|12348.3|12324.3|12345.8|12321.8|0
1668720300000|2022-11-17 21:25:00|12346.3|12322.3|12347.8|12323.8|12347.8|12323.8|12345.8|12321.8|0
1668720600000|2022-11-17 21:30:00|12348.2|12324.2|12352.4|12328.4|12352.9|12328.9|12347.8|12323.8|0
1668720900000|2022-11-17 21:35:00|12351.9|12327.9|12351.3|12327.3|12353.9|12329.9|12350.2|12326.2|0
1668721200000|2022-11-17 21:40:00|12351.8|12327.8|12357.4|12333.4|12357.4|12333.4|12351.8|12327.8|0
1668721500000|2022-11-17 21:45:00|12357.9|12333.9|12355.4|12331.4|12358.9|12334.9|12354.1|12330.1|0
1668721800000|2022-11-17 21:50:00|12354.9|12330.9|12357.7|12333.7|12358.8|12334.8|12354.9|12330.9|0
1668722100000|2022-11-17 21:55:00|12357.5|12333.5|12358.4|12334.4|12360.5|12336.5|12356.9|12332.9|0
1668722400000|2022-11-17 22:00:00|12358.5|12334.5|12357.3|12333.3|12359|12335|12357.1|12333.1|0
1668722700000|2022-11-17 22:05:00|12357.2|12333.2|12357.3|12333.3|12358.2|12334.2|12357.2|12333.2|0
1668723000000|2022-11-17 22:10:00|12357.7|12333.7|12359.7|12335.7|12360|12336|12357.6|12333.6|0
1668723300000|2022-11-17 22:15:00|12359.5|12335.5|12358|12334|12359.5|12335.5|12357.7|12333.7|0
1668723600000|2022-11-17 22:20:00|12358.4|12334.4|12359.6|12335.6|12359.6|12335.6|12358|12334|0
1668723900000|2022-11-17 22:25:00|12359.9|12335.9|12361.4|12337.4|12361.8|12337.8|12359.6|12335.6|0
1668724200000|2022-11-17 22:30:00|12361.7|12337.7|12361.5|12337.5|12361.8|12337.8|12361.1|12337.1|0
1668724500000|2022-11-17 22:35:00|12361.4|12337.4|12361|12337|12361.6|12337.6|12360.6|12336.6|0
1668724800000|2022-11-17 22:40:00|12361.1|12337.1|12361.1|12337.1|12361.1|12337.1|12360.7|12336.7|0
1668725100000|2022-11-17 22:45:00|12361|12337|12360.2|12336.2|12361.1|12337.1|12359.8|12335.8|0
1668725400000|2022-11-17 22:50:00|12360.1|12336.1|12360|12336|12360.2|12336.2|12359.8|12335.8|0
1668725700000|2022-11-17 22:55:00|12359.9|12335.9|12359.7|12335.7|12359.9|12335.9|12359.2|12335.2|0
1668726000000|2022-11-17 23:00:00|12358.8|12334.8|12356.3|12332.3|12366.3|12342.3|12355.8|12331.8|0
1668726300000|2022-11-17 23:05:00|12356.5|12332.5|12357.8|12333.8|12358.8|12334.8|12356.3|12332.3|0
1668726600000|2022-11-17 23:10:00|12358.3|12334.3|12352.2|12328.2|12358.8|12334.8|12352.2|12328.2|0
1668726900000|2022-11-17 23:15:00|12352|12328|12353.2|12329.2|12354.2|12330.2|12350.7|12326.7|0
1668727200000|2022-11-17 23:20:00|12352.3|12328.3|12350.9|12326.9|12352.3|12328.3|12349.7|12325.7|0
1668727500000|2022-11-17 23:25:00|12351.2|12327.2|12348.8|12324.8|12354.8|12330.8|12347.8|12323.8|0
1668727800000|2022-11-17 23:30:00|12348.4|12324.4|12343.2|12319.2|12349.3|12325.3|12343.2|12319.2|0
1668728100000|2022-11-17 23:35:00|12343.7|12319.7|12340.2|12316.2|12344.3|12320.3|12338.7|12314.7|0
1668728400000|2022-11-17 23:40:00|12340.7|12316.7|12338.2|12314.2|12341.2|12317.2|12338.2|12314.2|0
1668728700000|2022-11-17 23:45:00|12338.4|12314.4|12340.2|12316.2|12340.7|12316.7|12337.9|12313.9|0
1668729000000|2022-11-17 23:50:00|12340.4|12316.4|12341.7|12317.7|12341.7|12317.7|12339.7|12315.7|0
1668729300000|2022-11-17 23:55:00|12342.2|12318.2|12337.7|12313.7|12342.2|12318.2|12336.6|12312.6|0
1668729600000|2022-11-18 00:00:00|12338.6|12314.6|12338.1|12314.1|12339.9|12315.9|12335.6|12311.6|0
1668729900000|2022-11-18 00:05:00|12337.7|12313.7|12339.1|12315.1|12340.2|12316.2|12335.8|12311.8|0
1668730200000|2022-11-18 00:10:00|12339.3|12315.3|12340.7|12316.7|12341.7|12317.7|12337.6|12313.6|0
1668730500000|2022-11-18 00:15:00|12340.9|12316.9|12338.5|12314.5|12342.7|12318.7|12338.1|12314.1|0
1668730800000|2022-11-18 00:20:00|12338.3|12314.3|12338.3|12314.3|12339.9|12315.9|12336.5|12312.5|0
1668731100000|2022-11-18 00:25:00|12337.8|12313.8|12337.4|12313.4|12339.9|12315.9|12336.9|12312.9|0
1668731400000|2022-11-18 00:30:00|12337.6|12313.6|12330.8|12306.8|12339.2|12315.2|12329.7|12305.7|0
1668731700000|2022-11-18 00:35:00|12331.1|12307.1|12329.7|12305.7|12331.9|12307.9|12328.8|12304.8|0
1668732000000|2022-11-18 00:40:00|12329.8|12305.8|12336|12312|12336|12312|12328.8|12304.8|0
1668732300000|2022-11-18 00:45:00|12336.2|12312.2|12336.5|12312.5|12339.2|12315.2|12335.1|12311.1|0
1668732600000|2022-11-18 00:50:00|12336.6|12312.6|12338.5|12314.5|12338.8|12314.8|12336.6|12312.6|0
1668732900000|2022-11-18 00:55:00|12338.1|12314.1|12339.7|12315.7|12344.4|12320.4|12336.7|12312.7|0
1668733200000|2022-11-18 01:00:00|12339.8|12315.8|12351.5|12341.5|12351.5|12341.5|12321|12311|2504
1668733500000|2022-11-18 01:05:00|12350.5|12340.5|12364.5|12354.5|12372.5|12362.5|12349.5|12339.5|2069
1668733800000|2022-11-18 01:10:00|12365|12355|12371|12361|12374.5|12364.5|12361|12351|1424
1668734100000|2022-11-18 01:15:00|12369.5|12359.5|12327|12317|12376|12366|12319.5|12309.5|3551
1668734400000|2022-11-18 01:20:00|12326.5|12316.5|12342|12332|12344|12334|12317.5|12307.5|2683
1668734700000|2022-11-18 01:25:00|12341.5|12331.5|12338|12328|12349.5|12339.5|12335.5|12325.5|2253
1668735000000|2022-11-18 01:30:00|12337|12327|12299.5|12289.5|12354|12344|12285|12275|9546
1668735300000|2022-11-18 01:35:00|12299|12289|12267|12257|12308.5|12298.5|12261|12251|4826
1668735600000|2022-11-18 01:40:00|12267.5|12257.5|12297.5|12287.5|12302|12292|12245|12235|5172
1668735900000|2022-11-18 01:45:00|12297|12287|12313|12303|12332.5|12322.5|12295|12285|2779
1668736200000|2022-11-18 01:50:00|12313.5|12303.5|12320.5|12310.5|12334|12324|12288.5|12278.5|2559
1668736500000|2022-11-18 01:55:00|12316.5|12306.5|12306.5|12296.5|12328.5|12318.5|12299.5|12289.5|2314
1668736800000|2022-11-18 02:00:00|12307|12297|12290.5|12280.5|12324|12314|12287|12277|3098
1668737100000|2022-11-18 02:05:00|12291|12281|12317|12307|12337.5|12327.5|12286|12276|3414
1668737400000|2022-11-18 02:10:00|12316.5|12306.5|12309.5|12299.5|12322|12312|12305|12295|1951
1668737700000|2022-11-18 02:15:00|12309|12299|12318.5|12308.5|12324.5|12314.5|12298|12288|1487
1668738000000|2022-11-18 02:20:00|12318|12308|12319|12309|12343|12333|12314|12304|2596
1668738300000|2022-11-18 02:25:00|12318|12308|12297.5|12287.5|12319.5|12309.5|12292.5|12282.5|3473
1668738600000|2022-11-18 02:30:00|12299|12289|12318.5|12308.5|12318.5|12308.5|12294.5|12284.5|1939
1668738900000|2022-11-18 02:35:00|12318|12308|12289.5|12279.5|12318.5|12308.5|12288|12278|3557
1668739200000|2022-11-18 02:40:00|12288.5|12278.5|12279.5|12269.5|12302.5|12292.5|12275.5|12265.5|4272
1668739500000|2022-11-18 02:45:00|12279|12269|12251|12241|12289|12279|12251|12241|3992
1668739800000|2022-11-18 02:50:00|12252|12242|12235|12225|12264|12254|12233|12223|4620
1668740100000|2022-11-18 02:55:00|12234|12224|12246|12236|12248|12238|12230|12220|2418
1668740400000|2022-11-18 03:00:00|12244|12234|12248|12238|12255|12245|12239|12229|2237
1668740700000|2022-11-18 03:05:00|12246|12236|12273|12263|12276|12266|12243|12233|2066
1668741000000|2022-11-18 03:10:00|12272|12262|12263|12253|12277|12267|12257|12247|2102
1668741300000|2022-11-18 03:15:00|12264|12254|12270|12260|12285|12275|12256|12246|1269
1668741600000|2022-11-18 03:20:00|12269|12259|12296|12286|12310|12300|12266|12256|2349
1668741900000|2022-11-18 03:25:00|12297|12287|12298|12288|12298|12288|12287|12277|864
1668742200000|2022-11-18 03:30:00|12297|12287|12301|12291|12303|12293|12292|12282|237
1668742500000|2022-11-18 03:35:00|12302|12292|12288|12278|12302|12292|12288|12278|200
1668742800000|2022-11-18 03:40:00|12293|12283|12296|12286|12302|12292|12288|12278|1110
1668743100000|2022-11-18 03:45:00|12295|12285|12299|12289|12300|12290|12293|12283|241
1668743400000|2022-11-18 03:50:00|12300|12290|12297|12287|12301|12291|12295|12285|173
1668743700000|2022-11-18 03:55:00|12296|12286|12294|12284|12297|12287|12292|12282|135
1668744000000|2022-11-18 04:00:00|12293|12283|12298|12288|12298|12288|12293|12283|213
1668744300000|2022-11-18 04:05:00|12296|12286|12294|12284|12299|12289|12294|12284|163
1668744600000|2022-11-18 04:10:00|12293|12283|12296|12286|12296|12286|12292|12282|103
1668744900000|2022-11-18 04:15:00|12295|12285|12294|12284|12300|12290|12293|12283|177
1668745200000|2022-11-18 04:20:00|12292|12282|12293|12283|12294|12284|12291|12281|194
1668745500000|2022-11-18 04:25:00|12294|12284|12286|12276|12294|12284|12284|12274|89
1668745800000|2022-11-18 04:30:00|12285|12275|12285|12275|12287|12277|12284|12274|217
1668746100000|2022-11-18 04:35:00|12286|12276|12284|12274|12288|12278|12284|12274|99
1668746400000|2022-11-18 04:40:00|12283|12273|12285|12275|12287|12277|12283|12273|110
1668746700000|2022-11-18 04:45:00|12284|12274|12281|12271|12286|12276|12280|12270|91
1668747000000|2022-11-18 04:50:00|12282|12272|12284|12274|12285|12275|12280|12270|182
1668747300000|2022-11-18 04:55:00|12283|12273|12285|12275|12286|12276|12281|12271|339
1668747600000|2022-11-18 05:00:00|12286|12276|12283|12273|12319|12309|12283|12273|4264
1668747900000|2022-11-18 05:05:00|12286|12276|12274|12264|12286|12276|12264|12254|1638
1668748200000|2022-11-18 05:10:00|12272|12262|12310|12300|12315|12305|12269|12259|2293
1668748500000|2022-11-18 05:15:00|12309|12299|12384|12374|12395|12385|12309|12299|10580
1668748800000|2022-11-18 05:20:00|12383|12373|12322|12312|12386|12376|12319|12309|6060
1668749100000|2022-11-18 05:25:00|12323|12313|12325|12315|12339|12329|12311|12301|2574
1668749400000|2022-11-18 05:30:00|12326|12316|12320|12310|12337|12327|12312|12302|2255
1668749700000|2022-11-18 05:35:00|12319|12309|12324|12314|12337|12327|12318|12308|1128
1668750000000|2022-11-18 05:40:00|12323|12313|12317|12307|12331|12321|12314|12304|1080
1668750300000|2022-11-18 05:45:00|12315|12305|12319|12309|12322|12312|12304|12294|1447
1668750600000|2022-11-18 05:50:00|12317|12307|12332|12322|12333|12323|12306|12296|1419
1668750900000|2022-11-18 05:55:00|12331|12321|12315|12305|12334|12324|12310|12300|1556
1668751200000|2022-11-18 06:00:00|12317|12307|12308|12298|12328|12318|12302|12292|1613
1668751500000|2022-11-18 06:05:00|12307|12297|12283|12273|12307|12297|12282|12272|2635
1668751800000|2022-11-18 06:10:00|12282|12272|12286|12276|12291|12281|12279|12269|1911
1668752100000|2022-11-18 06:15:00|12287|12277|12275|12265|12291|12281|12275|12265|1747
1668752400000|2022-11-18 06:20:00|12276|12266|12298|12288|12306|12296|12274|12264|2106
1668752700000|2022-11-18 06:25:00|12299|12289|12281|12271|12304|12294|12280|12270|1747
1668753000000|2022-11-18 06:30:00|12280|12270|12292|12282|12296|12286|12276|12266|2062
1668753300000|2022-11-18 06:35:00|12290|12280|12284|12274|12298|12288|12283|12273|1220
1668753600000|2022-11-18 06:40:00|12285|12275|12281|12271|12298|12288|12277|12267|1972
1668753900000|2022-11-18 06:45:00|12282|12272|12278|12268|12289|12279|12270|12260|2721
1668754200000|2022-11-18 06:50:00|12277|12267|12279|12269|12287|12277|12272|12262|2165
1668754500000|2022-11-18 06:55:00|12280|12270|12282|12272|12288|12278|12279|12269|3332
1668754800000|2022-11-18 07:00:00|12284|12274|12274|12264|12285|12275|12270|12260|1943
1668755100000|2022-11-18 07:05:00|12276|12266|12268|12258|12276|12266|12268|12258|700
1668755400000|2022-11-18 07:10:00|12267|12257|12273|12263|12277|12267|12262|12252|1030
1668755700000|2022-11-18 07:15:00|12274|12264|12278|12268|12278|12268|12260|12250|602
1668756000000|2022-11-18 07:20:00|12277|12267|12278|12268|12281|12271|12276|12266|232
1668756300000|2022-11-18 07:25:00|12277|12267|12284|12274|12285|12275|12277|12267|227
1668756600000|2022-11-18 07:30:00|12283|12273|12279|12269|12286|12276|12275|12265|249
1668756900000|2022-11-18 07:35:00|12281|12271|12277|12267|12281|12271|12274|12264|219
1668757200000|2022-11-18 07:40:00|12276|12266|12280|12270|12281|12271|12272|12262|514
1668757500000|2022-11-18 07:45:00|12277|12267|12281|12271|12291|12281|12277|12267|524
1668757800000|2022-11-18 07:50:00|12282|12272|12275|12265|12283|12273|12275|12265|288
1668758100000|2022-11-18 07:55:00|12276|12266|12284|12274|12290|12280|12276|12266|456
1668758400000|2022-11-18 08:00:00|12283|12273|12278|12266|12290|12279|12277|12266|389
1668758700000|2022-11-18 08:05:00|12280|12267|12286|12274|12290|12278|12280|12267|471
1668759000000|2022-11-18 08:10:00|12285|12275|12281|12269|12287|12275|12277|12266|230
1668759300000|2022-11-18 08:15:00|12282|12270|12272|12260|12282|12271|12271|12260|365
1668759600000|2022-11-18 08:20:00|12271|12261|12274|12262|12277|12266|12271|12260|436
1668759900000|2022-11-18 08:25:00|12275|12263|12275|12262|12282|12270|12271|12260|470
1668760200000|2022-11-18 08:30:00|12282|12258|12280.9|12256.9|12285.9|12261.9|12279.3|12255.3|0
1668760500000|2022-11-18 08:35:00|12280.4|12256.4|12285.4|12261.4|12287|12263|12279.3|12255.3|217
1668760800000|2022-11-18 08:40:00|12285.7|12261.7|12289.5|12265.5|12289.5|12265.5|12282.7|12258.7|0
1668761100000|2022-11-18 08:45:00|12289.7|12265.7|12290.9|12266.9|12295.5|12271.5|12288.8|12264.8|0
1668761400000|2022-11-18 08:50:00|12291.4|12267.4|12290.9|12266.9|12291.4|12267.4|12287.9|12263.9|0
1668761700000|2022-11-18 08:55:00|12290.7|12266.7|12302.1|12278.1|12302.6|12278.6|12290.5|12266.5|0
1668762000000|2022-11-18 09:00:00|12279|12267|12295|12283|12295|12284|12279|12267|363
1668762300000|2022-11-18 09:05:00|12294|12282|12300|12289|12303|12291|12294|12282|270
1668762600000|2022-11-18 09:10:00|12299|12288|12296|12284|12299|12288|12292|12280|96
1668762900000|2022-11-18 09:15:00|12295|12285|12300|12288|12304|12293|12294|12283|425
1668763200000|2022-11-18 09:20:00|12299|12287|12303|12292|12303|12292|12297|12285|152
1668763500000|2022-11-18 09:25:00|12302|12291|12307|12296|12308|12297|12302|12290|316
1668763800000|2022-11-18 09:30:00|12308|12297|12312|12301|12316|12305|12308|12296|434
1668764100000|2022-11-18 09:35:00|12313|12302|12307|12295|12319|12307|12306|12295|179
1668764400000|2022-11-18 09:40:00|12306|12296|12307|12295|12309|12298|12306|12295|54
1668764700000|2022-11-18 09:45:00|12306|12294|12298|12287|12306|12295|12298|12287|133
1668765000000|2022-11-18 09:50:00|12297|12286|12292|12281|12302|12291|12288|12276|912
1668765300000|2022-11-18 09:55:00|12291|12280|12281|12270|12292|12280|12280|12268|516
1668765600000|2022-11-18 10:00:00|12280|12269|12275|12264|12281|12269|12274|12263|325
1668765900000|2022-11-18 10:05:00|12276|12265|12278|12266|12278|12267|12274|12263|242
1668766200000|2022-11-18 10:10:00|12277|12267|12276|12265|12280|12268|12275|12264|184
1668766500000|2022-11-18 10:15:00|12277|12266|12277|12265|12281|12270|12276|12264|402
1668766800000|2022-11-18 10:20:00|12276|12264|12273|12262|12277|12265|12273|12262|324
1668767100000|2022-11-18 10:25:00|12274|12263|12278|12266|12281|12269|12274|12263|22
1668767400000|2022-11-18 10:30:00|12277|12267|12280|12269|12280|12269|12277|12266|30
1668767700000|2022-11-18 10:35:00|12281|12270|12293|12282|12294|12282|12281|12269|119
1668768000000|2022-11-18 10:40:00|12294|12283|12295|12283|12296|12285|12293|12282|42
1668768300000|2022-11-18 10:45:00|12294|12284|12299|12287|12300|12289|12294|12283|47
1668768600000|2022-11-18 10:50:00|12298|12288|12297|12286|12303|12291|12296|12285|211
1668768900000|2022-11-18 10:55:00|12298|12285|12298|12287|12299|12288|12293|12282|47
1668769200000|2022-11-18 11:00:00|12299|12286|12294|12282|12299|12287|12294|12282|62
1668769500000|2022-11-18 11:05:00|12293|12283|12287|12276|12294|12283|12287|12276|89
1668769800000|2022-11-18 11:10:00|12286|12275|12281|12269|12286|12275|12281|12269|393
1668770100000|2022-11-18 11:15:00|12282|12270|12281|12270|12283|12272|12281|12269|62
1668770400000|2022-11-18 11:20:00|12280|12269|12280|12269|12281|12270|12279|12268|23
1668770700000|2022-11-18 11:25:00|12279|12268|12278|12266|12280|12269|12276|12265|65
1668771000000|2022-11-18 11:30:00|12277|12267|12279|12268|12281|12269|12277|12267|13
1668771300000|2022-11-18 11:35:00|12278|12267|12278|12266|12279|12268|12276|12265|39
1668771600000|2022-11-18 11:40:00|12279|12267|12277|12266|12279|12268|12276|12265|149
1668771900000|2022-11-18 11:45:00|12276|12265|12279|12267|12281|12270|12276|12265|155
1668772200000|2022-11-18 11:50:00|12280|12268|12286|12275|12286|12275|12279|12267|25
1668772500000|2022-11-18 11:55:00|12287|12276|12287|12276|12289|12278|12286|12275|65
1668772800000|2022-11-18 12:00:00|12288|12277|12296|12284|12297|12285|12287|12276|111
1668773100000|2022-11-18 12:05:00|12295|12283|12296|12284|12301|12290|12295|12283|100
1668773400000|2022-11-18 12:10:00|12297|12285|12301|12289|12302|12291|12297|12284|291
1668773700000|2022-11-18 12:15:00|12300|12290|12300|12288|12304|12293|12299|12288|71
1668774000000|2022-11-18 12:20:00|12301|12289|12299|12287|12302|12291|12295|12283|44
1668774300000|2022-11-18 12:25:00|12298|12286|12299|12288|12300|12288|12297|12286|18
1668774600000|2022-11-18 12:30:00|12298|12287|12291|12280|12299|12288|12289|12278|136
1668774900000|2022-11-18 12:35:00|12292|12279|12289|12277|12292|12281|12289|12277|86
1668775200000|2022-11-18 12:40:00|12288|12276|12288|12277|12289|12277|12287|12276|96
1668775500000|2022-11-18 12:45:00|12289|12278|12289|12278|12290|12278|12288|12277|39
1668775800000|2022-11-18 12:50:00|12288|12277|12288|12276|12291|12280|12287|12276|57
1668776100000|2022-11-18 12:55:00|12287|12277|12286|12275|12288|12277|12285|12274|188
1668776400000|2022-11-18 13:00:00|12287|12276|12293|12282|12293|12282|12283|12272|178
1668776700000|2022-11-18 13:05:00|12294|12283|12296|12285|12297|12286|12292|12281|148
1668777000000|2022-11-18 13:10:00|12295|12283|12290|12279|12295|12284|12289|12278|148
1668777300000|2022-11-18 13:15:00|12291|12280|12294|12283|12295|12284|12290|12279|138
1668777600000|2022-11-18 13:20:00|12293|12282|12293|12282|12295|12284|12292|12280|102
1668777900000|2022-11-18 13:25:00|12292|12281|12291|12280|12293|12282|12291|12280|66
1668778200000|2022-11-18 13:30:00|12290|12279|12291|12280|12292|12281|12289|12278|82
1668778500000|2022-11-18 13:35:00|12292|12281|12290|12279|12294|12283|12290|12279|103
1668778800000|2022-11-18 13:40:00|12291|12280|12291|12279|12293|12282|12290|12279|79
1668779100000|2022-11-18 13:45:00|12290|12280|12284|12273|12292|12280|12284|12273|121
1668779400000|2022-11-18 13:50:00|12285|12274|12286|12275|12287|12276|12284|12272|84
1668779700000|2022-11-18 13:55:00|12285|12274|12287|12275|12287|12276|12284|12273|107
1668780000000|2022-11-18 14:00:00|12286|12276|12284|12273|12288|12277|12282|12271|131
1668780300000|2022-11-18 14:05:00|12285|12272|12281|12270|12286|12275|12281|12270|99
1668780600000|2022-11-18 14:10:00|12280|12269|12277|12266|12281|12269|12276|12264|153
1668780900000|2022-11-18 14:15:00|12278|12265|12274|12263|12278|12267|12274|12263|130
1668781200000|2022-11-18 14:20:00|12275|12264|12273|12262|12277|12266|12272|12260|110
1668781500000|2022-11-18 14:25:00|12274|12263|12273|12261|12275|12263|12270|12258|458
1668781800000|2022-11-18 14:30:00|12272|12262|12249|12237|12273|12262|12242|12231|1769
1668782100000|2022-11-18 14:35:00|12250|12238|12260|12248|12266|12255|12250|12238|514
1668782400000|2022-11-18 14:40:00|12261|12249|12248|12236|12265|12253|12247|12236|850
1668782700000|2022-11-18 14:45:00|12247|12238|12265|12254|12265|12254|12247|12238|262
1668783000000|2022-11-18 14:50:00|12266|12253|12274|12263|12275|12264|12263|12252|318
1668783300000|2022-11-18 14:55:00|12275|12264|12277|12265|12281|12270|12272|12260|319
1668783600000|2022-11-18 15:00:00|12276|12266|12259|12248|12278|12267|12259|12248|443
1668783900000|2022-11-18 15:05:00|12260|12247|12260|12249|12261|12250|12249|12237|496
1668784200000|2022-11-18 15:10:00|12261|12250|12268|12257|12273|12262|12258|12247|340
1668784500000|2022-11-18 15:15:00|12267|12256|12274|12263|12277|12266|12267|12256|317
1668784800000|2022-11-18 15:20:00|12273|12262|12277|12266|12281|12270|12273|12262|453
1668785100000|2022-11-18 15:25:00|12278|12267|12277|12266|12279|12268|12269|12257|209
1668785400000|2022-11-18 15:30:00|12276|12265|12273|12262|12281|12270|12270|12259|229
1668785700000|2022-11-18 15:35:00|12274|12263|12273|12261|12280|12269|12271|12260|202
1668786000000|2022-11-18 15:40:00|12272|12262|12271|12260|12276|12265|12270|12259|118
1668786300000|2022-11-18 15:45:00|12272|12259|12275|12263|12276|12265|12269|12258|155
1668786600000|2022-11-18 15:50:00|12274|12262|12271|12260|12276|12264|12270|12259|109
1668786900000|2022-11-18 15:55:00|12272|12261|12271|12260|12272|12261|12265|12254|248
1668787200000|2022-11-18 16:00:00|12272|12259|12268|12257|12274|12263|12266|12255|263
1668787500000|2022-11-18 16:05:00|12269|12258|12266|12255|12269|12258|12265|12254|84
1668787800000|2022-11-18 16:10:00|12265|12254|12268|12257|12269|12258|12264|12253|118
1668788100000|2022-11-18 16:15:00|12267|12256|12275|12263|12276|12265|12267|12256|115
1668788400000|2022-11-18 16:20:00|12276|12264|12269|12258|12276|12264|12269|12258|48
1668788700000|2022-11-18 16:25:00|12270|12259|12272|12261|12272|12261|12269|12258|149
1668789000000|2022-11-18 16:30:00|12271|12260|12271|12260|12274|12262|12269|12258|160
1668789300000|2022-11-18 16:35:00|12272|12259|12266|12254|12272|12261|12265|12254|110
1668789600000|2022-11-18 16:40:00|12267|12255|12266|12255|12268|12256|12263|12251|115
1668789900000|2022-11-18 16:45:00|12267|12256|12258|12247|12267|12256|12258|12247|194
1668790200000|2022-11-18 16:50:00|12259|12248|12262|12251|12263|12252|12256|12245|161
1668790500000|2022-11-18 16:55:00|12261|12250|12263|12252|12264|12253|12261|12250|79
1668790800000|2022-11-18 17:00:00|12264|12253|12262|12251|12265|12254|12262|12250|65
1668791100000|2022-11-18 17:05:00|12261|12250|12253|12242|12262|12251|12251|12240|331
1668791400000|2022-11-18 17:10:00|12252|12241|12254|12243|12255|12244|12251|12240|103
1668791700000|2022-11-18 17:15:00|12253|12242|12240|12229|12254|12243|12240|12229|495
1668792000000|2022-11-18 17:20:00|12239|12228|12240|12229|12243|12231|12239|12227|300
1668792300000|2022-11-18 17:25:00|12241|12230|12253|12241|12253|12241|12241|12230|87
1668792600000|2022-11-18 17:30:00|12252|12240|12254|12243|12254|12243|12250|12239|57
1668792900000|2022-11-18 17:35:00|12255|12244|12260|12249|12260|12249|12253|12241|169
1668793200000|2022-11-18 17:40:00|12259|12248|12259|12248|12263|12252|12258|12247|81
1668793500000|2022-11-18 17:45:00|12260|12249|12258|12247|12262|12251|12258|12247|76
1668793800000|2022-11-18 17:50:00|12259|12248|12253|12242|12259|12248|12250|12239|91
1668794100000|2022-11-18 17:55:00|12252|12241|12256|12244|12257|12246|12251|12240|154
1668794400000|2022-11-18 18:00:00|12255|12245|12258|12246|12260|12249|12254|12243|131
1668794700000|2022-11-18 18:05:00|12257|12247|12265|12253|12266|12255|12257|12246|82
1668795000000|2022-11-18 18:10:00|12264|12254|12263|12252|12266|12254|12262|12251|32
1668795300000|2022-11-18 18:15:00|12262|12251|12260|12249|12262|12251|12257|12246|26
1668795600000|2022-11-18 18:20:00|12261|12250|12261|12250|12261|12250|12256|12245|53
1668795900000|2022-11-18 18:25:00|12260|12249|12264|12253|12265|12253|12257|12246|91
1668796200000|2022-11-18 18:30:00|12265|12254|12264|12253|12265|12254|12261|12250|44
1668796500000|2022-11-18 18:35:00|12265|12254|12262|12251|12266|12255|12262|12251|63
1668796800000|2022-11-18 18:40:00|12263|12250|12259|12247|12263|12252|12258|12247|51
1668797100000|2022-11-18 18:45:00|12258|12248|12262|12250|12262|12251|12258|12247|55
1668797400000|2022-11-18 18:50:00|12261|12251|12261|12250|12263|12252|12259|12247|133
1668797700000|2022-11-18 18:55:00|12260|12249|12258|12247|12261|12250|12257|12246|113
1668798000000|2022-11-18 19:00:00|12259|12248|12263|12251|12263|12252|12258|12247|89
1668798300000|2022-11-18 19:05:00|12262|12250|12261|12250|12262|12250|12259|12248|43
1668798600000|2022-11-18 19:10:00|12260|12249|12259|12248|12260|12249|12258|12247|25
1668798900000|2022-11-18 19:15:00|12260|12249|12260|12249|12264|12253|12259|12249|35
1668799200000|2022-11-18 19:20:00|12261|12250|12261|12250|12263|12252|12261|12250|64
1668799500000|2022-11-18 19:25:00|12260|12249|12259|12248|12262|12250|12259|12248|43
1668799800000|2022-11-18 19:30:00|12260|12249|12259|12248|12261|12250|12256|12245|71
1668800100000|2022-11-18 19:35:00|12258|12247|12257|12245|12258|12247|12253|12242|137
1668800400000|2022-11-18 19:40:00|12256|12246|12256|12246|12258|12247|12255|12244|38
1668800700000|2022-11-18 19:45:00|12255.5|12245.5|12257|12247|12258.5|12248.5|12255.5|12245.5|44
1668801000000|2022-11-18 19:50:00|12256.5|12246.5|12260|12250|12260.5|12250.5|12256.5|12246.5|41
1668801300000|2022-11-18 19:55:00|12260.5|12250.5|12263.5|12253.5|12263.5|12253.5|12259.5|12249.5|12
1668801600000|2022-11-18 20:00:00|12263|12253|12268|12258|12269|12259|12262.5|12252.5|98
1668801900000|2022-11-18 20:05:00|12268.5|12258.5|12270.5|12260.5|12271.5|12261.5|12268.5|12258.5|24
1668802200000|2022-11-18 20:10:00|12271|12261|12269|12259|12271.5|12261.5|12268.5|12258.5|10
1668802500000|2022-11-18 20:15:00|12269.5|12259.5|12269|12259|12269.5|12259.5|12267.5|12257.5|15
1668802800000|2022-11-18 20:20:00|12268.5|12258.5|12270.5|12260.5|12270.5|12260.5|12265.5|12255.5|33
1668803100000|2022-11-18 20:25:00|12271.5|12261.5|12272.5|12262.5|12272.5|12262.5|12270.5|12260.5|20
1668803400000|2022-11-18 20:30:00|12273.5|12263.5|12271.5|12261.5|12274.5|12264.5|12271.5|12261.5|29
1668803700000|2022-11-18 20:35:00|12270.5|12260.5|12278.5|12268.5|12279|12269|12270.5|12260.5|99
1668804000000|2022-11-18 20:40:00|12277.5|12267.5|12277.5|12267.5|12282|12272|12275.5|12265.5|138
1668804300000|2022-11-18 20:45:00|12276.5|12266.5|12278|12268|12279.5|12269.5|12274|12264|80
1668804600000|2022-11-18 20:50:00|12278.5|12268.5|12267|12257|12280.5|12270.5|12266|12256|195
1668804900000|2022-11-18 20:55:00|12267.5|12257.5|12267|12257|12269.5|12259.5|12266.5|12256.5|93
1668805200000|2022-11-18 21:00:00|12267.5|12257.5|12268|12258|12268.5|12258.5|12266.5|12256.5|18
1668805500000|2022-11-18 21:05:00|12267|12257|12265.5|12255.5|12267|12257|12264|12254|32
1668805800000|2022-11-18 21:10:00|12265|12255|12263.5|12253.5|12266|12256|12263|12253|71
1668806100000|2022-11-18 21:15:00|12271.5|12247.5|12272.5|12248.5|12273.5|12249.5|12270.5|12246.5|0
1668806400000|2022-11-18 21:20:00|12272.3|12248.3|12274|12250|12275|12251|12272.3|12248.3|0
1668806700000|2022-11-18 21:25:00|12274.5|12250.5|12279.1|12255.1|12279.1|12255.1|12274.5|12250.5|0
1668807000000|2022-11-18 21:30:00|12278.8|12254.8|12273.5|12249.5|12278.8|12254.8|12273|12249|0
1668807300000|2022-11-18 21:35:00|12274|12250|12273.5|12249.5|12275|12251|12273|12249|0
1668807600000|2022-11-18 21:40:00|12273.3|12249.3|12272.5|12248.5|12274|12250|12270.7|12246.7|0
1668807900000|2022-11-18 21:45:00|12272.7|12248.7|12273|12249|12273.5|12249.5|12272.5|12248.5|0
1668808200000|2022-11-18 21:50:00|12273.2|12249.2|12273.3|12249.3|12276|12252|12272|12248|0
1668808500000|2022-11-18 21:55:00|12273.5|12249.5|12275|12251|12278.1|12254.1|12273.3|12249.3|0
1668985200000|2022-11-20 23:00:00|12288.7|12264.7|12284.5|12260.5|12291|12267|12283.5|12259.5|0
1668985500000|2022-11-20 23:05:00|12285|12261|12279.5|12255.5|12286|12262|12279|12255|0
1668985800000|2022-11-20 23:10:00|12279.3|12255.3|12276.6|12252.6|12279.6|12255.6|12275|12251|0
1668986100000|2022-11-20 23:15:00|12276.9|12252.9|12277.8|12253.8|12277.8|12253.8|12270.6|12246.6|0
1668986400000|2022-11-20 23:20:00|12277.3|12253.3|12275.5|12251.5|12277.3|12253.3|12272.6|12248.6|0
1668986700000|2022-11-20 23:25:00|12275.2|12251.2|12273.7|12249.7|12278.7|12254.7|12273.2|12249.2|0
1668987000000|2022-11-20 23:30:00|12274.2|12250.2|12271.6|12247.6|12275.9|12251.9|12270.9|12246.9|0
1668987300000|2022-11-20 23:35:00|12271.4|12247.4|12272.9|12248.9|12273.4|12249.4|12270.9|12246.9|0
1668987600000|2022-11-20 23:40:00|12272.6|12248.6|12274.3|12250.3|12274.9|12250.9|12272.4|12248.4|0
1668987900000|2022-11-20 23:45:00|12274.5|12250.5|12274.8|12250.8|12276.3|12252.3|12272|12248|0
1668988200000|2022-11-20 23:50:00|12274.5|12250.5|12273.5|12249.5|12275.3|12251.3|12272.2|12248.2|0
1668988500000|2022-11-20 23:55:00|12273.9|12249.9|12273.8|12249.8|12274.8|12250.8|12272.8|12248.8|0
1668988800000|2022-11-21 00:00:00|12274.3|12250.3|12270.3|12246.3|12276.8|12252.8|12268|12244|0
1668989100000|2022-11-21 00:05:00|12270.1|12246.1|12268.8|12244.8|12271.8|12247.8|12267.8|12243.8|0
1668989400000|2022-11-21 00:10:00|12268.6|12244.6|12266.5|12242.5|12269.2|12245.2|12263.8|12239.8|0
1668989700000|2022-11-21 00:15:00|12266.3|12242.3|12267.4|12243.4|12268|12244|12264.9|12240.9|0
1668990000000|2022-11-21 00:20:00|12266.9|12242.9|12265.5|12241.5|12267.8|12243.8|12265|12241|0
1668990300000|2022-11-21 00:25:00|12265.1|12241.1|12268.9|12244.9|12270.3|12246.3|12264.9|12240.9|0
1668990600000|2022-11-21 00:30:00|12268.7|12244.7|12266|12242|12271.2|12247.2|12263.9|12239.9|0
1668990900000|2022-11-21 00:35:00|12265.7|12241.7|12264.2|12240.2|12265.7|12241.7|12262.6|12238.6|0
1668991200000|2022-11-21 00:40:00|12263.9|12239.9|12264.2|12240.2|12266.2|12242.2|12263|12239|0
1668991500000|2022-11-21 00:45:00|12263.8|12239.8|12261.7|12237.7|12265.1|12241.1|12259.9|12235.9|0
1668991800000|2022-11-21 00:50:00|12261.5|12237.5|12248.5|12224.5|12264.2|12240.2|12245.8|12221.8|0
1668992100000|2022-11-21 00:55:00|12248.3|12224.3|12246|12222|12249|12225|12244|12220|0
1668992400000|2022-11-21 01:00:00|12245.8|12221.8|12181.5|12171.5|12247.5|12237.5|12173.5|12163.5|4372
1668992700000|2022-11-21 01:05:00|12180.5|12170.5|12184.5|12174.5|12193|12183|12177.5|12167.5|1668
1668993000000|2022-11-21 01:10:00|12185|12175|12172.5|12162.5|12186|12176|12171|12161|1958
1668993300000|2022-11-21 01:15:00|12173|12163|12143.5|12133.5|12173|12163|12132.5|12122.5|6506
1668993600000|2022-11-21 01:20:00|12142.5|12132.5|12125|12115|12169.5|12159.5|12125|12115|4078
1668993900000|2022-11-21 01:25:00|12125.5|12115.5|12124.5|12114.5|12143|12133|12118|12108|5291
1668994200000|2022-11-21 01:30:00|12125|12115|12047|12037|12125|12115|11963|11953|39853
1668994500000|2022-11-21 01:35:00|12045.5|12035.5|12059.5|12049.5|12074|12064|12018|12008|13943
1668994800000|2022-11-21 01:40:00|12061.5|12051.5|12073.5|12063.5|12074.5|12064.5|12034|12024|7292
1668995100000|2022-11-21 01:45:00|12071.5|12061.5|12018|12008|12073|12063|12012.5|12002.5|6509
1668995400000|2022-11-21 01:50:00|12017|12007|12019|12009|12027.5|12017.5|12003|11993|5134
1668995700000|2022-11-21 01:55:00|12020.5|12010.5|12002|11992|12025|12015|11996|11986|4517
1668996000000|2022-11-21 02:00:00|12002.5|11992.5|12009.5|11999.5|12010.5|12000.5|11982.5|11972.5|5482
1668996300000|2022-11-21 02:05:00|12010|12000|12018.5|12008.5|12029|12019|11989|11979|4776
1668996600000|2022-11-21 02:10:00|12019|12009|12033.5|12023.5|12034|12024|12014|12004|2744
1668996900000|2022-11-21 02:15:00|12034|12024|12042|12032|12056.5|12046.5|12026|12016|4470
1668997200000|2022-11-21 02:20:00|12042.5|12032.5|12060.5|12050.5|12068|12058|12034.5|12024.5|5345
1668997500000|2022-11-21 02:25:00|12060|12050|12091|12081|12093|12083|12055|12045|5002
1668997800000|2022-11-21 02:30:00|12092|12082|12075|12065|12093|12083|12071|12061|3428
1668998100000|2022-11-21 02:35:00|12074.5|12064.5|12060|12050|12075|12065|12058|12048|1743
1668998400000|2022-11-21 02:40:00|12060.5|12050.5|12033|12023|12062.5|12052.5|12030|12020|3197
1668998700000|2022-11-21 02:45:00|12033.5|12023.5|12010.5|12000.5|12033.5|12023.5|12009.5|11999.5|2729
1668999000000|2022-11-21 02:50:00|12009.5|11999.5|12023.5|12013.5|12023.5|12013.5|12005.5|11995.5|1696
1668999300000|2022-11-21 02:55:00|12022.5|12012.5|12030.5|12020.5|12041.5|12031.5|12014.5|12004.5|1636
1668999600000|2022-11-21 03:00:00|12031.5|12021.5|12027.5|12017.5|12038.5|12028.5|12020.5|12010.5|1712
1668999900000|2022-11-21 03:05:00|12028.5|12018.5|12038.5|12028.5|12045.5|12035.5|12020.5|12010.5|1960
1669000200000|2022-11-21 03:10:00|12039.5|12029.5|12047.5|12037.5|12057.5|12047.5|12034.5|12024.5|1994
1669000500000|2022-11-21 03:15:00|12048.5|12038.5|12050.5|12040.5|12052.5|12042.5|12038.5|12028.5|1502
1669000800000|2022-11-21 03:20:00|12051.5|12041.5|12076.5|12066.5|12085.5|12075.5|12048.5|12038.5|3223
1669001100000|2022-11-21 03:25:00|12077.5|12067.5|12073.5|12063.5|12078.5|12068.5|12063.5|12053.5|1485
1669001400000|2022-11-21 03:30:00|12072.5|12062.5|12076.5|12066.5|12080.5|12070.5|12072.5|12062.5|428
1669001700000|2022-11-21 03:35:00|12075.5|12065.5|12075.5|12065.5|12078.5|12068.5|12071.5|12061.5|314
1669002000000|2022-11-21 03:40:00|12074.5|12064.5|12072.5|12062.5|12076.5|12066.5|12066.5|12056.5|207
1669002300000|2022-11-21 03:45:00|12071.5|12061.5|12078.5|12068.5|12078.5|12068.5|12069.5|12059.5|212
1669002600000|2022-11-21 03:50:00|12079.5|12069.5|12080.5|12070.5|12081.5|12071.5|12076.5|12066.5|436
1669002900000|2022-11-21 03:55:00|12081.5|12071.5|12083.5|12073.5|12091.5|12081.5|12081.5|12071.5|783
1669003200000|2022-11-21 04:00:00|12082.5|12072.5|12086.5|12076.5|12088.5|12078.5|12081.5|12071.5|214
1669003500000|2022-11-21 04:05:00|12087.5|12077.5|12088.5|12078.5|12089.5|12079.5|12085.5|12075.5|177
1669003800000|2022-11-21 04:10:00|12087.5|12077.5|12086.5|12076.5|12088.5|12078.5|12085.5|12075.5|246
1669004100000|2022-11-21 04:15:00|12087.5|12077.5|12089.5|12079.5|12089.5|12079.5|12086.5|12076.5|216
1669004400000|2022-11-21 04:20:00|12090.5|12080.5|12089.5|12079.5|12092.5|12082.5|12088.5|12078.5|196
1669004700000|2022-11-21 04:25:00|12090.5|12080.5|12095.5|12085.5|12095.5|12085.5|12089.5|12079.5|202
1669005000000|2022-11-21 04:30:00|12093.5|12083.5|12087.5|12077.5|12097.5|12087.5|12086.5|12076.5|256
1669005300000|2022-11-21 04:35:00|12088.5|12078.5|12086.5|12076.5|12089.5|12079.5|12085.5|12075.5|133
1669005600000|2022-11-21 04:40:00|12085.5|12075.5|12087.5|12077.5|12090.5|12080.5|12085.5|12075.5|112
1669005900000|2022-11-21 04:45:00|12089.5|12079.5|12091.5|12081.5|12092.5|12082.5|12088.5|12078.5|192
1669006200000|2022-11-21 04:50:00|12090.5|12080.5|12086.5|12076.5|12094.5|12084.5|12085.5|12075.5|276
1669006500000|2022-11-21 04:55:00|12087.5|12077.5|12089.5|12079.5|12091.5|12081.5|12087.5|12077.5|239
1669006800000|2022-11-21 05:00:00|12088.5|12078.5|12063.5|12053.5|12096.5|12086.5|12060.5|12050.5|4787
1669007100000|2022-11-21 05:05:00|12064.5|12054.5|12053.5|12043.5|12073.5|12063.5|12048.5|12038.5|1489
1669007400000|2022-11-21 05:10:00|12054.5|12044.5|12054.5|12044.5|12065.5|12055.5|12047.5|12037.5|1411
1669007700000|2022-11-21 05:15:00|12057.5|12047.5|12091.5|12081.5|12092.5|12082.5|12057.5|12047.5|2642
1669008000000|2022-11-21 05:20:00|12090.5|12080.5|12100.5|12090.5|12105.5|12095.5|12084.5|12074.5|2071
1669008300000|2022-11-21 05:25:00|12099.5|12089.5|12086.5|12076.5|12113.5|12103.5|12084.5|12074.5|2083
1669008600000|2022-11-21 05:30:00|12087.5|12077.5|12087.5|12077.5|12103.5|12093.5|12077.5|12067.5|1577
1669008900000|2022-11-21 05:35:00|12086.5|12076.5|12104.5|12094.5|12107.5|12097.5|12076.5|12066.5|2753
1669009200000|2022-11-21 05:40:00|12106.5|12096.5|12104.5|12094.5|12117.5|12107.5|12098.5|12088.5|3313
1669009500000|2022-11-21 05:45:00|12103.5|12093.5|12107.5|12097.5|12108.5|12098.5|12089.5|12079.5|1325
1669009800000|2022-11-21 05:50:00|12106.5|12096.5|12107.5|12097.5|12137.5|12127.5|12100.5|12090.5|3507
1669010100000|2022-11-21 05:55:00|12108.5|12098.5|12147.5|12137.5|12147.5|12137.5|12107.5|12097.5|5229
1669010400000|2022-11-21 06:00:00|12146.5|12136.5|12123.5|12113.5|12147.5|12137.5|12121.5|12111.5|3774
1669010700000|2022-11-21 06:05:00|12121.5|12111.5|12114.5|12104.5|12122.5|12112.5|12109.5|12099.5|1422
1669011000000|2022-11-21 06:10:00|12115.5|12105.5|12124.5|12114.5|12141.5|12131.5|12110.5|12100.5|4779
1669011300000|2022-11-21 06:15:00|12126.5|12116.5|12117.5|12107.5|12130.5|12120.5|12113.5|12103.5|1679
1669011600000|2022-11-21 06:20:00|12119.5|12109.5|12112.5|12102.5|12124.5|12114.5|12110.5|12100.5|1597
1669011900000|2022-11-21 06:25:00|12113.5|12103.5|12106.5|12096.5|12113.5|12103.5|12103.5|12093.5|2063
1669012200000|2022-11-21 06:30:00|12105.5|12095.5|12101.5|12091.5|12127.5|12117.5|12097.5|12087.5|4040
1669012500000|2022-11-21 06:35:00|12100.5|12090.5|12103.5|12093.5|12110.5|12100.5|12096.5|12086.5|1290
1669012800000|2022-11-21 06:40:00|12102.5|12092.5|12111.5|12101.5|12115.5|12105.5|12099.5|12089.5|2293
1669013100000|2022-11-21 06:45:00|12110.5|12100.5|12122.5|12112.5|12126.5|12116.5|12109.5|12099.5|3560
1669013400000|2022-11-21 06:50:00|12123.5|12113.5|12132.5|12122.5|12134.5|12124.5|12119.5|12109.5|4887
1669013700000|2022-11-21 06:55:00|12133.5|12123.5|12135.5|12125.5|12141.5|12131.5|12131.5|12121.5|5286
1669014000000|2022-11-21 07:00:00|12134.5|12124.5|12115.5|12105.5|12135.5|12125.5|12109.5|12099.5|4277
1669014300000|2022-11-21 07:05:00|12114.5|12104.5|12119.5|12109.5|12121.5|12111.5|12107.5|12097.5|1004
1669014600000|2022-11-21 07:10:00|12117.5|12107.5|12125.5|12115.5|12129.5|12119.5|12116.5|12106.5|1134
1669014900000|2022-11-21 07:15:00|12124.5|12114.5|12117.5|12107.5|12126.5|12116.5|12113.5|12103.5|692
1669015200000|2022-11-21 07:20:00|12116.5|12106.5|12120.5|12110.5|12121.5|12111.5|12113.5|12103.5|423
1669015500000|2022-11-21 07:25:00|12119.5|12109.5|12123.5|12113.5|12125.5|12115.5|12119.5|12109.5|275
1669015800000|2022-11-21 07:30:00|12122.5|12112.5|12120.5|12110.5|12123.5|12113.5|12118.5|12108.5|339
1669016100000|2022-11-21 07:35:00|12119.5|12109.5|12115.5|12105.5|12122.5|12112.5|12115.5|12105.5|222
1669016400000|2022-11-21 07:40:00|12117.5|12107.5|12109.5|12099.5|12117.5|12107.5|12108.5|12098.5|534
1669016700000|2022-11-21 07:45:00|12110.5|12100.5|12111.5|12101.5|12116.5|12106.5|12109.5|12099.5|431
1669017000000|2022-11-21 07:50:00|12112.5|12102.5|12116.5|12106.5|12117.5|12107.5|12111.5|12101.5|193
1669017300000|2022-11-21 07:55:00|12117.5|12107.5|12121.5|12111.5|12123.5|12113.5|12117.5|12107.5|388
1669017600000|2022-11-21 08:00:00|12122.5|12110.5|12127.5|12115.5|12129.5|12117.5|12116.5|12104.5|460
1669017900000|2022-11-21 08:05:00|12128.5|12116.5|12131.5|12119.5|12133.5|12122.5|12127.5|12115.5|391
1669018200000|2022-11-21 08:10:00|12130.5|12118.5|12127.5|12116.5|12133.5|12122.5|12125.5|12114.5|484
1669018500000|2022-11-21 08:15:00|12128.5|12117.5|12121.5|12110.5|12129.5|12118.5|12117.5|12106.5|387
1669018800000|2022-11-21 08:20:00|12122.5|12111.5|12116.5|12105.5|12123.5|12112.5|12114.5|12103.5|954
1669019100000|2022-11-21 08:25:00|12117.5|12106.5|12114.5|12102.5|12119.5|12108.5|12112.5|12101.5|1669
1669019400000|2022-11-21 08:30:00|12120.9|12096.9|12120.2|12096.2|12125|12101|12119.8|12095.8|10
1669019700000|2022-11-21 08:35:00|12120.4|12096.4|12118.2|12094.2|12121.6|12097.6|12116.3|12092.3|1991
1669020000000|2022-11-21 08:40:00|12118.4|12094.4|12120.6|12096.6|12121.4|12097.4|12116.8|12092.8|0
1669020300000|2022-11-21 08:45:00|12120.4|12096.4|12115.4|12091.4|12122.9|12098.9|12112.9|12088.9|0
1669020600000|2022-11-21 08:50:00|12114.9|12090.9|12109.9|12085.9|12114.9|12090.9|12108.9|12084.9|0
1669020900000|2022-11-21 08:55:00|12109.5|12085.5|12110.4|12086.4|12114.4|12090.4|12107.7|12083.7|0
1669021200000|2022-11-21 09:00:00|12111.5|12095.5|12114.5|12103.5|12123.5|12111.5|12111.5|12095.5|877
1669021500000|2022-11-21 09:05:00|12115.5|12104.5|12112.5|12101.5|12118.5|12107.5|12112.5|12100.5|254
1669021800000|2022-11-21 09:10:00|12111.5|12100.5|12112.5|12101.5|12116.5|12105.5|12111.5|12100.5|226
1669022100000|2022-11-21 09:15:00|12110.5|12099.5|12124.5|12113.5|12128.5|12117.5|12110.5|12099.5|371
1669022400000|2022-11-21 09:20:00|12123.5|12112.5|12118.5|12107.5|12127.5|12116.5|12118.5|12107.5|99
1669022700000|2022-11-21 09:25:00|12120.5|12108.5|12113.5|12101.5|12120.5|12108.5|12110.5|12098.5|322
1669023000000|2022-11-21 09:30:00|12112.5|12100.5|12128.5|12116.5|12128.5|12117.5|12111.5|12099.5|201
1669023300000|2022-11-21 09:35:00|12129.5|12117.5|12120.5|12108.5|12130.5|12118.5|12118.5|12107.5|261
1669023600000|2022-11-21 09:40:00|12121.5|12109.5|12118.5|12107.5|12121.5|12110.5|12116.5|12104.5|58
1669023900000|2022-11-21 09:45:00|12119.5|12106.5|12123.5|12112.5|12125.5|12113.5|12118.5|12106.5|97
1669024200000|2022-11-21 09:50:00|12122.5|12111.5|12124.5|12113.5|12125.5|12113.5|12116.5|12105.5|105
1669024500000|2022-11-21 09:55:00|12123.5|12112.5|12121.5|12110.5|12124.5|12113.5|12121.5|12109.5|31
1669024800000|2022-11-21 10:00:00|12122.5|12111.5|12132.5|12121.5|12133.5|12121.5|12122.5|12110.5|64
1669025100000|2022-11-21 10:05:00|12131.5|12120.5|12125.5|12114.5|12132.5|12121.5|12125.5|12113.5|48
1669025400000|2022-11-21 10:10:00|12126.5|12115.5|12124.5|12113.5|12130.5|12119.5|12124.5|12113.5|28
1669025700000|2022-11-21 10:15:00|12125.5|12114.5|12122.5|12111.5|12125.5|12114.5|12122.5|12111.5|25
1669026000000|2022-11-21 10:20:00|12123.5|12112.5|12123.5|12112.5|12125.5|12113.5|12121.5|12110.5|342
1669026300000|2022-11-21 10:25:00|12124.5|12111.5|12120.5|12109.5|12124.5|12112.5|12120.5|12109.5|23
1669026600000|2022-11-21 10:30:00|12121.5|12110.5|12122.5|12110.5|12123.5|12112.5|12120.5|12109.5|36
1669026900000|2022-11-21 10:35:00|12123.5|12111.5|12123.5|12111.5|12123.5|12111.5|12121.5|12109.5|12
1669027200000|2022-11-21 10:40:00|12122.5|12110.5|12123.5|12111.5|12124.5|12113.5|12122.5|12110.5|6
1669027500000|2022-11-21 10:45:00|12122.5|12112.5|12128.5|12117.5|12129.5|12118.5|12122.5|12110.5|41
1669027800000|2022-11-21 10:50:00|12127.5|12116.5|12127.5|12115.5|12127.5|12117.5|12125.5|12114.5|59
1669028100000|2022-11-21 10:55:00|12126.5|12114.5|12126.5|12115.5|12128.5|12117.5|12125.5|12114.5|45
1669028400000|2022-11-21 11:00:00|12125.5|12114.5|12127.5|12115.5|12129.5|12118.5|12124.5|12112.5|31
1669028700000|2022-11-21 11:05:00|12126.5|12114.5|12126.5|12115.5|12128.5|12117.5|12125.5|12114.5|10
1669029000000|2022-11-21 11:10:00|12127.5|12116.5|12126.5|12115.5|12127.5|12116.5|12125.5|12113.5|30
1669029300000|2022-11-21 11:15:00|12127.5|12116.5|12124.5|12112.5|12129.5|12118.5|12124.5|12112.5|26
1669029600000|2022-11-21 11:20:00|12125.5|12113.5|12124.5|12113.5|12126.5|12115.5|12124.5|12113.5|35
1669029900000|2022-11-21 11:25:00|12125.5|12114.5|12123.5|12112.5|12126.5|12114.5|12122.5|12111.5|41
1669030200000|2022-11-21 11:30:00|12124.5|12113.5|12127.5|12116.5|12128.5|12117.5|12122.5|12111.5|56
1669030500000|2022-11-21 11:35:00|12128.5|12117.5|12128.5|12117.5|12131.5|12120.5|12127.5|12116.5|81
1669030800000|2022-11-21 11:40:00|12127.5|12116.5|12126.5|12115.5|12129.5|12118.5|12125.5|12114.5|86
1669031100000|2022-11-21 11:45:00|12127.5|12116.5|12128.5|12117.5|12129.5|12118.5|12127.5|12115.5|43
1669031400000|2022-11-21 11:50:00|12129.5|12116.5|12117.5|12106.5|12129.5|12116.5|12115.5|12104.5|114
1669031700000|2022-11-21 11:55:00|12118.5|12107.5|12117.5|12105.5|12119.5|12107.5|12112.5|12101.5|83
1669032000000|2022-11-21 12:00:00|12118.5|12106.5|12115.5|12104.5|12118.5|12106.5|12114.5|12103.5|103
1669032300000|2022-11-21 12:05:00|12116.5|12105.5|12113.5|12101.5|12116.5|12105.5|12112.5|12101.5|17
1669032600000|2022-11-21 12:10:00|12114.5|12102.5|12114.5|12103.5|12116.5|12104.5|12114.5|12102.5|31
1669032900000|2022-11-21 12:15:00|12115.5|12104.5|12115.5|12104.5|12116.5|12104.5|12112.5|12101.5|32
1669033200000|2022-11-21 12:20:00|12116.5|12105.5|12119.5|12107.5|12120.5|12108.5|12115.5|12104.5|53
1669033500000|2022-11-21 12:25:00|12120.5|12108.5|12119.5|12108.5|12120.5|12109.5|12116.5|12105.5|34
1669033800000|2022-11-21 12:30:00|12118.5|12107.5|12122.5|12110.5|12122.5|12111.5|12118.5|12107.5|36
1669034100000|2022-11-21 12:35:00|12121.5|12111.5|12120.5|12108.5|12122.5|12111.5|12118.5|12107.5|23
1669034400000|2022-11-21 12:40:00|12121.5|12109.5|12123.5|12112.5|12123.5|12112.5|12119.5|12108.5|15
1669034700000|2022-11-21 12:45:00|12124.5|12113.5|12122.5|12110.5|12124.5|12113.5|12119.5|12108.5|109
1669035000000|2022-11-21 12:50:00|12123.5|12111.5|12125.5|12114.5|12125.5|12114.5|12123.5|12111.5|42
1669035300000|2022-11-21 12:55:00|12124.5|12113.5|12125.5|12113.5|12125.5|12114.5|12123.5|12112.5|39
1669035600000|2022-11-21 13:00:00|12124.5|12114.5|12129.5|12118.5|12129.5|12118.5|12123.5|12112.5|194
1669035900000|2022-11-21 13:05:00|12130.5|12119.5|12131.5|12120.5|12132.5|12120.5|12129.5|12117.5|93
1669036200000|2022-11-21 13:10:00|12130.5|12119.5|12132.5|12121.5|12133.5|12122.5|12130.5|12119.5|68
1669036500000|2022-11-21 13:15:00|12134.5|12122.5|12132.5|12121.5|12135.5|12124.5|12131.5|12120.5|180
1669036800000|2022-11-21 13:20:00|12133.5|12120.5|12134.5|12122.5|12135.5|12124.5|12132.5|12120.5|91
1669037100000|2022-11-21 13:25:00|12133.5|12121.5|12134.5|12123.5|12135.5|12123.5|12131.5|12120.5|52
1669037400000|2022-11-21 13:30:00|12133.5|12122.5|12130.5|12119.5|12133.5|12122.5|12128.5|12117.5|39
1669037700000|2022-11-21 13:35:00|12129.5|12118.5|12125.5|12113.5|12132.5|12121.5|12124.5|12113.5|30
1669038000000|2022-11-21 13:40:00|12126.5|12114.5|12128.5|12117.5|12128.5|12117.5|12124.5|12113.5|25
1669038300000|2022-11-21 13:45:00|12129.5|12118.5|12126.5|12114.5|12130.5|12119.5|12125.5|12114.5|27
1669038600000|2022-11-21 13:50:00|12125.5|12113.5|12129.5|12117.5|12129.5|12118.5|12124.5|12113.5|136
1669038900000|2022-11-21 13:55:00|12128.5|12118.5|12128.5|12117.5|12129.5|12118.5|12126.5|12114.5|190
1669039200000|2022-11-21 14:00:00|12127.5|12116.5|12124.5|12113.5|12128.5|12117.5|12123.5|12112.5|81
1669039500000|2022-11-21 14:05:00|12123.5|12112.5|12123.5|12112.5|12123.5|12112.5|12121.5|12110.5|51
1669039800000|2022-11-21 14:10:00|12122.5|12111.5|12124.5|12113.5|12125.5|12113.5|12121.5|12109.5|39
1669040100000|2022-11-21 14:15:00|12125.5|12112.5|12128.5|12117.5|12131.5|12120.5|12124.5|12112.5|61
1669040400000|2022-11-21 14:20:00|12129.5|12116.5|12127.5|12116.5|12129.5|12118.5|12126.5|12115.5|160
1669040700000|2022-11-21 14:25:00|12126.5|12115.5|12125.5|12114.5|12130.5|12119.5|12125.5|12114.5|57
1669041000000|2022-11-21 14:30:00|12126.5|12115.5|12108.5|12097.5|12129.5|12118.5|12108.5|12097.5|994
1669041300000|2022-11-21 14:35:00|12107.5|12096.5|12118.5|12107.5|12119.5|12107.5|12104.5|12093.5|437
1669041600000|2022-11-21 14:40:00|12119.5|12108.5|12120.5|12109.5|12139.5|12127.5|12118.5|12107.5|957
1669041900000|2022-11-21 14:45:00|12119.5|12108.5|12147.5|12135.5|12148.5|12136.5|12117.5|12106.5|807
1669042200000|2022-11-21 14:50:00|12146.5|12136.5|12151.5|12140.5|12154.5|12143.5|12145.5|12134.5|747
1669042500000|2022-11-21 14:55:00|12150.5|12139.5|12150.5|12139.5|12151.5|12139.5|12142.5|12131.5|191
1669042800000|2022-11-21 15:00:00|12151.5|12140.5|12146.5|12135.5|12155.5|12144.5|12146.5|12135.5|531
1669043100000|2022-11-21 15:05:00|12145.5|12134.5|12144.5|12133.5|12148.5|12137.5|12140.5|12129.5|141
1669043400000|2022-11-21 15:10:00|12143.5|12132.5|12142.5|12130.5|12148.5|12136.5|12141.5|12130.5|200
1669043700000|2022-11-21 15:15:00|12141.5|12131.5|12150.5|12139.5|12151.5|12140.5|12140.5|12129.5|184
1669044000000|2022-11-21 15:20:00|12149.5|12138.5|12141.5|12129.5|12149.5|12139.5|12134.5|12122.5|198
1669044300000|2022-11-21 15:25:00|12140.5|12128.5|12141.5|12129.5|12142.5|12131.5|12136.5|12124.5|110
1669044600000|2022-11-21 15:30:00|12140.5|12128.5|12141.5|12130.5|12145.5|12134.5|12138.5|12127.5|52
1669044900000|2022-11-21 15:35:00|12142.5|12131.5|12143.5|12132.5|12146.5|12135.5|12141.5|12130.5|200
1669045200000|2022-11-21 15:40:00|12142.5|12131.5|12130.5|12119.5|12144.5|12133.5|12130.5|12118.5|187
1669045500000|2022-11-21 15:45:00|12129.5|12118.5|12118.5|12107.5|12129.5|12118.5|12113.5|12102.5|747
1669045800000|2022-11-21 15:50:00|12117.5|12106.5|12114.5|12102.5|12118.5|12107.5|12109.5|12098.5|372
1669046100000|2022-11-21 15:55:00|12113.5|12101.5|12117.5|12105.5|12118.5|12107.5|12113.5|12101.5|234
1669046400000|2022-11-21 16:00:00|12116.5|12106.5|12119.5|12108.5|12121.5|12110.5|12116.5|12105.5|268
1669046700000|2022-11-21 16:05:00|12120.5|12109.5|12120.5|12109.5|12122.5|12111.5|12118.5|12107.5|187
1669047000000|2022-11-21 16:10:00|12119.5|12108.5|12122.5|12111.5|12123.5|12112.5|12117.5|12105.5|93
1669047300000|2022-11-21 16:15:00|12121.5|12110.5|12121.5|12110.5|12126.5|12115.5|12121.5|12110.5|99
1669047600000|2022-11-21 16:20:00|12122.5|12111.5|12125.5|12114.5|12128.5|12117.5|12121.5|12110.5|59
1669047900000|2022-11-21 16:25:00|12126.5|12115.5|12115.5|12104.5|12127.5|12116.5|12114.5|12103.5|183
1669048200000|2022-11-21 16:30:00|12116.5|12105.5|12111.5|12100.5|12117.5|12106.5|12108.5|12097.5|338
1669048500000|2022-11-21 16:35:00|12112.5|12101.5|12114.5|12103.5|12121.5|12110.5|12112.5|12100.5|84
1669048800000|2022-11-21 16:40:00|12115.5|12104.5|12112.5|12100.5|12117.5|12106.5|12111.5|12100.5|105
1669049100000|2022-11-21 16:45:00|12111.5|12099.5|12115.5|12103.5|12116.5|12105.5|12110.5|12099.5|135
1669049400000|2022-11-21 16:50:00|12114.5|12104.5|12119.5|12107.5|12122.5|12111.5|12114.5|12103.5|84
1669049700000|2022-11-21 16:55:00|12118.5|12106.5|12116.5|12104.5|12119.5|12107.5|12106.5|12095.5|330
1669050000000|2022-11-21 17:00:00|12117.5|12105.5|12123.5|12112.5|12123.5|12112.5|12115.5|12104.5|184
1669050300000|2022-11-21 17:05:00|12124.5|12111.5|12121.5|12110.5|12127.5|12115.5|12119.5|12107.5|340
1669050600000|2022-11-21 17:10:00|12122.5|12111.5|12122.5|12111.5|12125.5|12114.5|12122.5|12110.5|117
1669050900000|2022-11-21 17:15:00|12123.5|12112.5|12122.5|12111.5|12125.5|12114.5|12119.5|12108.5|220
1669051200000|2022-11-21 17:20:00|12121.5|12110.5|12120.5|12108.5|12123.5|12112.5|12118.5|12107.5|163
1669051500000|2022-11-21 17:25:00|12121.5|12109.5|12119.5|12108.5|12124.5|12113.5|12119.5|12107.5|97
1669051800000|2022-11-21 17:30:00|12120.5|12109.5|12128.5|12117.5|12128.5|12117.5|12119.5|12108.5|136
1669052100000|2022-11-21 17:35:00|12127.5|12116.5|12126.5|12114.5|12131.5|12120.5|12126.5|12114.5|113
1669052400000|2022-11-21 17:40:00|12125.5|12113.5|12126.5|12115.5|12127.5|12116.5|12124.5|12113.5|42
1669052700000|2022-11-21 17:45:00|12127.5|12114.5|12123.5|12112.5|12127.5|12116.5|12123.5|12112.5|159
1669053000000|2022-11-21 17:50:00|12122.5|12111.5|12123.5|12112.5|12125.5|12114.5|12121.5|12110.5|116
1669053300000|2022-11-21 17:55:00|12122.5|12111.5|12119.5|12108.5|12123.5|12112.5|12118.5|12107.5|207
1669053600000|2022-11-21 18:00:00|12120.5|12109.5|12121.5|12110.5|12124.5|12113.5|12119.5|12108.5|182
1669053900000|2022-11-21 18:05:00|12122.5|12111.5|12127.5|12116.5|12127.5|12116.5|12121.5|12110.5|135
1669054200000|2022-11-21 18:10:00|12128.5|12117.5|12135.5|12124.5|12137.5|12125.5|12128.5|12116.5|149
1669054500000|2022-11-21 18:15:00|12134.5|12123.5|12136.5|12124.5|12136.5|12125.5|12133.5|12122.5|124
1669054800000|2022-11-21 18:20:00|12135.5|12125.5|12132.5|12121.5|12136.5|12125.5|12131.5|12120.5|67
1669055100000|2022-11-21 18:25:00|12131.5|12120.5|12131.5|12120.5|12132.5|12121.5|12129.5|12117.5|80
1669055400000|2022-11-21 18:30:00|12130.5|12119.5|12132.5|12121.5|12133.5|12122.5|12129.5|12118.5|125
1669055700000|2022-11-21 18:35:00|12131.5|12120.5|12137.5|12126.5|12139.5|12127.5|12131.5|12120.5|130
1669056000000|2022-11-21 18:40:00|12136.5|12125.5|12132.5|12120.5|12137.5|12126.5|12130.5|12119.5|117
1669056300000|2022-11-21 18:45:00|12133.5|12121.5|12129.5|12118.5|12134.5|12123.5|12129.5|12118.5|72
1669056600000|2022-11-21 18:50:00|12130.5|12119.5|12130.5|12119.5|12132.5|12120.5|12130.5|12118.5|80
1669056900000|2022-11-21 18:55:00|12129.5|12118.5|12126.5|12114.5|12130.5|12118.5|12125.5|12114.5|129
1669057200000|2022-11-21 19:00:00|12127.5|12115.5|12134.5|12122.5|12136.5|12125.5|12126.5|12115.5|219
1669057500000|2022-11-21 19:05:00|12135.5|12123.5|12137.5|12125.5|12138.5|12127.5|12135.5|12123.5|87
1669057800000|2022-11-21 19:10:00|12136.5|12124.5|12138.5|12126.5|12139.5|12127.5|12133.5|12121.5|139
1669058100000|2022-11-21 19:15:00|12139.5|12127.5|12139.5|12128.5|12140.5|12128.5|12138.5|12126.5|62
1669058400000|2022-11-21 19:20:00|12138.5|12127.5|12133.5|12122.5|12138.5|12127.5|12133.5|12122.5|85
1669058700000|2022-11-21 19:25:00|12134.5|12123.5|12133.5|12122.5|12137.5|12126.5|12133.5|12121.5|157
1669059000000|2022-11-21 19:30:00|12132.5|12121.5|12137.5|12125.5|12138.5|12127.5|12132.5|12121.5|226
1669059300000|2022-11-21 19:35:00|12136.5|12124.5|12134.5|12123.5|12137.5|12125.5|12133.5|12122.5|149
1669059600000|2022-11-21 19:40:00|12133.5|12122.5|12134|12124|12135.5|12124.5|12133.5|12122.5|68
1669059900000|2022-11-21 19:45:00|12134.5|12124.5|12136|12126|12136|12126|12133.5|12123.5|61
1669060200000|2022-11-21 19:50:00|12135|12125|12137|12127|12138|12128|12135|12125|82
1669060500000|2022-11-21 19:55:00|12137.5|12127.5|12135|12125|12137.5|12127.5|12134.5|12124.5|130
1669060800000|2022-11-21 20:00:00|12135.5|12125.5|12143|12133|12143|12133|12135|12125|74
1669061100000|2022-11-21 20:05:00|12142.5|12132.5|12143|12133|12143|12133|12139|12129|61
1669061400000|2022-11-21 20:10:00|12142.5|12132.5|12142|12132|12142.5|12132.5|12141|12131|80
1669061700000|2022-11-21 20:15:00|12142.5|12132.5|12146|12136|12146|12136|12142.5|12132.5|112
1669062000000|2022-11-21 20:20:00|12145.5|12135.5|12142.5|12132.5|12146|12136|12142|12132|133
1669062300000|2022-11-21 20:25:00|12142|12132|12141.5|12131.5|12142|12132|12138.5|12128.5|173
1669062600000|2022-11-21 20:30:00|12141|12131|12145.5|12135.5|12145.5|12135.5|12141|12131|255
1669062900000|2022-11-21 20:35:00|12146|12136|12144|12134|12146.5|12136.5|12143|12133|124
1669063200000|2022-11-21 20:40:00|12143.5|12133.5|12142.5|12132.5|12144|12134|12141|12131|127
1669063500000|2022-11-21 20:45:00|12143|12133|12141.5|12131.5|12143.5|12133.5|12140|12130|77
1669063800000|2022-11-21 20:50:00|12142|12132|12144.5|12134.5|12146|12136|12139|12129|173
1669064100000|2022-11-21 20:55:00|12144|12134|12142|12132|12146|12136|12142|12132|85
1669064400000|2022-11-21 21:00:00|||||||||13
1669064700000|2022-11-21 21:05:00|12141.5|12131.5|12141.5|12131.5|12142|12132|12141.5|12131.5|1
1669065000000|2022-11-21 21:10:00|12142|12132|12142.5|12132.5|12143.5|12133.5|12141.5|12131.5|27
1669065300000|2022-11-21 21:15:00|12150|12126|12151.5|12127.5|12153|12129|12149.5|12125.5|0
1669065600000|2022-11-21 21:20:00|12151|12127|12149.1|12125.1|12151|12127|12148.9|12124.9|0
1669065900000|2022-11-21 21:25:00|12148.9|12124.9|12147.4|12123.4|12148.9|12124.9|12146.9|12122.9|0
1669066200000|2022-11-21 21:30:00|12146.9|12122.9|12147.4|12123.4|12147.9|12123.9|12145.9|12121.9|0
1669066500000|2022-11-21 21:35:00|12146.9|12122.9|12149.4|12125.4|12149.9|12125.9|12146.9|12122.9|0
1669066800000|2022-11-21 21:40:00|12149.6|12125.6|12149.4|12125.4|12150.4|12126.4|12149.4|12125.4|0
1669067100000|2022-11-21 21:45:00|12149.8|12125.8|12148.4|12124.4|12151.4|12127.4|12147.4|12123.4|0
1669067400000|2022-11-21 21:50:00|12148.6|12124.6|12144.4|12120.4|12148.6|12124.6|12144.4|12120.4|0
1669067700000|2022-11-21 21:55:00|12144.6|12120.6|12145.4|12121.4|12146.4|12122.4|12144.4|12120.4|0
1669068000000|2022-11-21 22:00:00|12145.1|12121.1|12146.1|12122.1|12146.2|12122.2|12145.1|12121.1|0
1669068300000|2022-11-21 22:05:00|12146|12122|12146.4|12122.4|12147.4|12123.4|12145.8|12121.8|0
1669068600000|2022-11-21 22:10:00|12146.2|12122.2|12146.1|12122.1|12146.4|12122.4|12145.7|12121.7|0
1669068900000|2022-11-21 22:15:00|12146.4|12122.4|12147.2|12123.2|12147.5|12123.5|12146.4|12122.4|0
1669069200000|2022-11-21 22:20:00|12146.9|12122.9|12146.6|12122.6|12147.2|12123.2|12146.6|12122.6|0
1669069500000|2022-11-21 22:25:00|12146.5|12122.5|12146.4|12122.4|12146.5|12122.5|12146.4|12122.4|0
1669069800000|2022-11-21 22:30:00|12146.6|12122.6|12146.5|12122.5|12146.7|12122.7|12146.5|12122.5|0
1669070100000|2022-11-21 22:35:00|12146.7|12122.7|12146.4|12122.4|12146.7|12122.7|12146.4|12122.4|0
1669070400000|2022-11-21 22:40:00|12146.5|12122.5|12145.9|12121.9|12146.5|12122.5|12145.9|12121.9|0
1669070700000|2022-11-21 22:45:00|12145.7|12121.7|12145.1|12121.1|12145.8|12121.8|12145.1|12121.1|0
1669071000000|2022-11-21 22:50:00|12144.6|12120.6|12144.6|12120.6|12144.6|12120.6|12144.5|12120.5|0
1669071300000|2022-11-21 22:55:00|12144.7|12120.7|12144.7|12120.7|12144.7|12120.7|12144.6|12120.6|0
1669071600000|2022-11-21 23:00:00|12145.1|12121.1|12150.3|12126.3|12150.3|12126.3|12144.1|12120.1|0
1669071900000|2022-11-21 23:05:00|12150.8|12126.8|12148.9|12124.9|12150.8|12126.8|12147.3|12123.3|0
1669072200000|2022-11-21 23:10:00|12149.1|12125.1|12149.4|12125.4|12150.8|12126.8|12146.8|12122.8|0
1669072500000|2022-11-21 23:15:00|12149.8|12125.8|12147.1|12123.1|12149.8|12125.8|12146.4|12122.4|0
1669072800000|2022-11-21 23:20:00|12147.3|12123.3|12146.8|12122.8|12149.8|12125.8|12145.4|12121.4|0
1669073100000|2022-11-21 23:25:00|12147.3|12123.3|12144.4|12120.4|12147.9|12123.9|12143.9|12119.9|0
1669073400000|2022-11-21 23:30:00|12144.8|12120.8|12144.9|12120.9|12147.9|12123.9|12142.9|12118.9|0
1669073700000|2022-11-21 23:35:00|12144.4|12120.4|12145.9|12121.9|12146.4|12122.4|12143.4|12119.4|0
1669074000000|2022-11-21 23:40:00|12146.1|12122.1|12144.4|12120.4|12146.8|12122.8|12144.4|12120.4|0
1669074300000|2022-11-21 23:45:00|12143.9|12119.9|12143.9|12119.9|12144.4|12120.4|12143.4|12119.4|0
1669074600000|2022-11-21 23:50:00|12144.1|12120.1|12148.4|12124.4|12148.9|12124.9|12144.1|12120.1|0
1669074900000|2022-11-21 23:55:00|12148.2|12124.2|12150.9|12126.9|12151.9|12127.9|12147.9|12123.9|0
1669075200000|2022-11-22 00:00:00|12151.4|12127.4|12157.9|12133.9|12158.4|12134.4|12149.9|12125.9|0
1669075500000|2022-11-22 00:05:00|12158.3|12134.3|12156.7|12132.7|12159.7|12135.7|12154.9|12130.9|0
1669075800000|2022-11-22 00:10:00|12156.2|12132.2|12157.7|12133.7|12160|12136|12155.7|12131.7|0
1669076100000|2022-11-22 00:15:00|12157.9|12133.9|12171.9|12147.9|12172.8|12148.8|12157.7|12133.7|0
1669076400000|2022-11-22 00:20:00|12171.8|12147.8|12171.3|12147.3|12174.3|12150.3|12171.3|12147.3|0
1669076700000|2022-11-22 00:25:00|12171.8|12147.8|12175.6|12151.6|12175.6|12151.6|12171.6|12147.6|0
1669077000000|2022-11-22 00:30:00|12176.1|12152.1|12173.1|12149.1|12176.5|12152.5|12172.7|12148.7|0
1669077300000|2022-11-22 00:35:00|12172.7|12148.7|12176.6|12152.6|12177.5|12153.5|12171.1|12147.1|0
1669077600000|2022-11-22 00:40:00|12176.8|12152.8|12175.1|12151.1|12178.7|12154.7|12175.1|12151.1|0
1669077900000|2022-11-22 00:45:00|12175.6|12151.6|12172.4|12148.4|12176.5|12152.5|12172|12148|0
1669078200000|2022-11-22 00:50:00|12172|12148|12172.2|12148.2|12173.3|12149.3|12171.5|12147.5|0
1669078500000|2022-11-22 00:55:00|12172.4|12148.4|12168.3|12144.3|12174.2|12150.2|12167.2|12143.2|0
1669078800000|2022-11-22 01:00:00|12131.5|12121.5|12127.5|12117.5|12140.5|12130.5|12120|12110|2160
1669079100000|2022-11-22 01:05:00|12127|12117|12144.5|12134.5|12150.5|12140.5|12125|12115|1024
1669079400000|2022-11-22 01:10:00|12145.5|12135.5|12144.5|12134.5|12148.5|12138.5|12140|12130|587
1669079700000|2022-11-22 01:15:00|12145|12135|12133|12123|12145.5|12135.5|12114|12104|2081
1669080000000|2022-11-22 01:20:00|12132.5|12122.5|12145.5|12135.5|12159.5|12149.5|12129.5|12119.5|2043
1669080300000|2022-11-22 01:25:00|12144|12134|12167|12157|12177|12167|12144|12134|3257
1669080600000|2022-11-22 01:30:00|12165|12155|12126.5|12116.5|12210|12200|12126.5|12116.5|14216
1669080900000|2022-11-22 01:35:00|12127|12117|12140|12130|12150|12140|12111|12101|5318
1669081200000|2022-11-22 01:40:00|12138.5|12128.5|12147|12137|12154|12144|12120.5|12110.5|6257
1669081500000|2022-11-22 01:45:00|12146.5|12136.5|12104.5|12094.5|12154|12144|12104.5|12094.5|4958
1669081800000|2022-11-22 01:50:00|12105|12095|12112|12102|12120.5|12110.5|12097.5|12087.5|3213
1669082100000|2022-11-22 01:55:00|12111.5|12101.5|12111.5|12101.5|12118.5|12108.5|12098.5|12088.5|2577
1669082400000|2022-11-22 02:00:00|12110|12100|12090.5|12080.5|12128.5|12118.5|12086.5|12076.5|4333
1669082700000|2022-11-22 02:05:00|12089.5|12079.5|12082.5|12072.5|12101.5|12091.5|12080.5|12070.5|3269
1669083000000|2022-11-22 02:10:00|12084|12074|12114.5|12104.5|12118.5|12108.5|12080.5|12070.5|2951
1669083300000|2022-11-22 02:15:00|12113|12103|12117|12107|12124|12114|12105|12095|3560
1669083600000|2022-11-22 02:20:00|12116.5|12106.5|12118|12108|12129.5|12119.5|12112|12102|2990
1669083900000|2022-11-22 02:25:00|12117.5|12107.5|12107.5|12097.5|12117.5|12107.5|12098.5|12088.5|1593
1669084200000|2022-11-22 02:30:00|12107|12097|12090|12080|12118.5|12108.5|12090|12080|2985
1669084500000|2022-11-22 02:35:00|12090.5|12080.5|12093.5|12083.5|12103.5|12093.5|12085.5|12075.5|3061
1669084800000|2022-11-22 02:40:00|12094.5|12084.5|12098.5|12088.5|12108.5|12098.5|12091|12081|2366
1669085100000|2022-11-22 02:45:00|12100|12090|12111|12101|12113|12103|12091|12081|1496
1669085400000|2022-11-22 02:50:00|12110|12100|12120|12110|12126|12116|12100|12090|2462
1669085700000|2022-11-22 02:55:00|12119|12109|12148|12138|12149|12139|12119|12109|2996
1669086000000|2022-11-22 03:00:00|12150|12140|12138|12128|12164|12154|12135|12125|3250
1669086300000|2022-11-22 03:05:00|12139|12129|12164|12154|12174|12164|12138|12128|3729
1669086600000|2022-11-22 03:10:00|12163|12153|12158|12148|12170|12160|12149|12139|4736
1669086900000|2022-11-22 03:15:00|12159|12149|12178|12168|12178|12168|12142|12132|2936
1669087200000|2022-11-22 03:20:00|12179|12169|12228|12218|12229|12219|12176|12166|7587
1669087500000|2022-11-22 03:25:00|12227|12217|12292|12282|12298|12288|12204|12194|10201
1669087800000|2022-11-22 03:30:00|12291|12281|12300.5|12290.5|12320|12310|12282|12272|2712
1669088100000|2022-11-22 03:35:00|12301.5|12291.5|12321.5|12311.5|12336.5|12326.5|12299.5|12289.5|4252
1669088400000|2022-11-22 03:40:00|12322.5|12312.5|12307.5|12297.5|12329.5|12319.5|12304.5|12294.5|1949
1669088700000|2022-11-22 03:45:00|12306.5|12296.5|12316.5|12306.5|12317.5|12307.5|12298.5|12288.5|1533
1669089000000|2022-11-22 03:50:00|12318.5|12308.5|12297.5|12287.5|12318.5|12308.5|12295.5|12285.5|809
1669089300000|2022-11-22 03:55:00|12295.5|12285.5|12284.5|12274.5|12295.5|12285.5|12277.5|12267.5|1025
1669089600000|2022-11-22 04:00:00|12283.5|12273.5|12286.5|12276.5|12288.5|12278.5|12281.5|12271.5|456
1669089900000|2022-11-22 04:05:00|12285.5|12275.5|12284.5|12274.5|12290.5|12280.5|12284.5|12274.5|294
1669090200000|2022-11-22 04:10:00|12283.5|12273.5|12277.5|12267.5|12283.5|12273.5|12277.5|12267.5|308
1669090500000|2022-11-22 04:15:00|12276.5|12266.5|12273.5|12263.5|12279.5|12269.5|12273.5|12263.5|303
1669090800000|2022-11-22 04:20:00|12274.5|12264.5|12274.5|12264.5|12279.5|12269.5|12273.5|12263.5|254
1669091100000|2022-11-22 04:25:00|12275.5|12265.5|12271.5|12261.5|12277.5|12267.5|12269.5|12259.5|232
1669091400000|2022-11-22 04:30:00|12270.5|12260.5|12271.5|12261.5|12275.5|12265.5|12270.5|12260.5|170
1669091700000|2022-11-22 04:35:00|12273.5|12263.5|12277.5|12267.5|12281.5|12271.5|12271.5|12261.5|261
1669092000000|2022-11-22 04:40:00|12279.5|12269.5|12282.5|12272.5|12283.5|12273.5|12277.5|12267.5|212
1669092300000|2022-11-22 04:45:00|12283.5|12273.5|12281.5|12271.5|12284.5|12274.5|12279.5|12269.5|280
1669092600000|2022-11-22 04:50:00|12282.5|12272.5|12273.5|12263.5|12286.5|12276.5|12272.5|12262.5|428
1669092900000|2022-11-22 04:55:00|12275.5|12265.5|12292.5|12282.5|12299.5|12289.5|12273.5|12263.5|1415
1669093200000|2022-11-22 05:00:00|12294.5|12284.5|12240.5|12230.5|12329.5|12319.5|12237.5|12227.5|11844
1669093500000|2022-11-22 05:05:00|12241.5|12231.5|12222.5|12212.5|12245.5|12235.5|12219.5|12209.5|5213
1669093800000|2022-11-22 05:10:00|12221.5|12211.5|12248.5|12238.5|12263.5|12253.5|12219.5|12209.5|2964
1669094100000|2022-11-22 05:15:00|12250.5|12240.5|12254.5|12244.5|12281.5|12271.5|12239.5|12229.5|3195
1669094400000|2022-11-22 05:20:00|12253.5|12243.5|12234.5|12224.5|12255.5|12245.5|12231.5|12221.5|2791
1669094700000|2022-11-22 05:25:00|12235.5|12225.5|12231.5|12221.5|12242.5|12232.5|12218.5|12208.5|3196
1669095000000|2022-11-22 05:30:00|12233.5|12223.5|12247.5|12237.5|12252.5|12242.5|12221.5|12211.5|2368
1669095300000|2022-11-22 05:35:00|12248.5|12238.5|12220.5|12210.5|12252.5|12242.5|12220.5|12210.5|1706
1669095600000|2022-11-22 05:40:00|12221.5|12211.5|12195.5|12185.5|12227.5|12217.5|12191.5|12181.5|4546
1669095900000|2022-11-22 05:45:00|12194.5|12184.5|12202.5|12192.5|12204.5|12194.5|12186.5|12176.5|3932
1669096200000|2022-11-22 05:50:00|12201.5|12191.5|12193.5|12183.5|12204.5|12194.5|12173.5|12163.5|2499
1669096500000|2022-11-22 05:55:00|12192.5|12182.5|12169.5|12159.5|12196.5|12186.5|12169.5|12159.5|1934
1669096800000|2022-11-22 06:00:00|12171.5|12161.5|12181.5|12171.5|12195.5|12185.5|12169.5|12159.5|4078
1669097100000|2022-11-22 06:05:00|12180.5|12170.5|12164.5|12154.5|12180.5|12170.5|12156.5|12146.5|3299
1669097400000|2022-11-22 06:10:00|12163.5|12153.5|12166.5|12156.5|12168.5|12158.5|12146.5|12136.5|2265
1669097700000|2022-11-22 06:15:00|12167.5|12157.5|12164.5|12154.5|12179.5|12169.5|12157.5|12147.5|1929
1669098000000|2022-11-22 06:20:00|12165.5|12155.5|12172.5|12162.5|12181.5|12171.5|12159.5|12149.5|2322
1669098300000|2022-11-22 06:25:00|12171.5|12161.5|12159.5|12149.5|12176.5|12166.5|12155.5|12145.5|2627
1669098600000|2022-11-22 06:30:00|12158.5|12148.5|12151.5|12141.5|12165.5|12155.5|12145.5|12135.5|3954
1669098900000|2022-11-22 06:35:00|12152.5|12142.5|12156.5|12146.5|12161.5|12151.5|12138.5|12128.5|3813
1669099200000|2022-11-22 06:40:00|12155.5|12145.5|12160.5|12150.5|12163.5|12153.5|12150.5|12140.5|2422
1669099500000|2022-11-22 06:45:00|12161.5|12151.5|12170.5|12160.5|12171.5|12161.5|12155.5|12145.5|3418
1669099800000|2022-11-22 06:50:00|12172.5|12162.5|12177.5|12167.5|12183.5|12173.5|12168.5|12158.5|3134
1669100100000|2022-11-22 06:55:00|12178.5|12168.5|12180.5|12170.5|12195.5|12185.5|12175.5|12165.5|5873
1669100400000|2022-11-22 07:00:00|12179.5|12169.5|12194.5|12184.5|12198.5|12188.5|12179.5|12169.5|1552
1669100700000|2022-11-22 07:05:00|12193.5|12183.5|12203.5|12193.5|12207.5|12197.5|12192.5|12182.5|1220
1669101000000|2022-11-22 07:10:00|12205.5|12195.5|12207.5|12197.5|12208.5|12198.5|12202.5|12192.5|1243
1669101300000|2022-11-22 07:15:00|12208.5|12198.5|12211.5|12201.5|12216.5|12206.5|12203.5|12193.5|1375
1669101600000|2022-11-22 07:20:00|12210.5|12200.5|12217.5|12207.5|12222.5|12212.5|12204.5|12194.5|1253
1669101900000|2022-11-22 07:25:00|12216.5|12206.5|12221.5|12211.5|12222.5|12212.5|12216.5|12206.5|774
1669102200000|2022-11-22 07:30:00|12220.5|12210.5|12228.5|12218.5|12236.5|12226.5|12220.5|12210.5|1178
1669102500000|2022-11-22 07:35:00|12229.5|12219.5|12226.5|12216.5|12230.5|12220.5|12225.5|12215.5|789
1669102800000|2022-11-22 07:40:00|12224.5|12214.5|12227.5|12217.5|12229.5|12219.5|12222.5|12212.5|726
1669103100000|2022-11-22 07:45:00|12226.5|12216.5|12226.5|12216.5|12232.5|12222.5|12225.5|12215.5|692
1669103400000|2022-11-22 07:50:00|12225.5|12215.5|12227.5|12217.5|12229.5|12219.5|12223.5|12213.5|841
1669103700000|2022-11-22 07:55:00|12228.5|12218.5|12227.5|12217.5|12231.5|12221.5|12226.5|12216.5|1270
1669104000000|2022-11-22 08:00:00|12229.5|12218.5|12227.5|12216.5|12231.5|12219.5|12225.5|12213.5|994
1669104300000|2022-11-22 08:05:00|12228.5|12217.5|12218.5|12207.5|12230.5|12218.5|12215.5|12203.5|742
1669104600000|2022-11-22 08:10:00|12219.5|12206.5|12225.5|12214.5|12228.5|12217.5|12218.5|12206.5|753
1669104900000|2022-11-22 08:15:00|12226.5|12215.5|12234.5|12223.5|12234.5|12223.5|12226.5|12215.5|546
1669105200000|2022-11-22 08:20:00|12235.5|12222.5|12228.5|12217.5|12235.5|12224.5|12228.5|12217.5|675
1669105500000|2022-11-22 08:25:00|12229.5|12218.5|12232.5|12218.5|12242.5|12231.5|12228.5|12217.5|2014
1669105800000|2022-11-22 08:30:00|12240.4|12216.4|12230.6|12206.6|12241.5|12217.5|12227.2|12203.2|0
1669106100000|2022-11-22 08:35:00|12230.1|12206.1|12229.4|12205.4|12233.1|12209.1|12225.8|12201.8|674
1669106400000|2022-11-22 08:40:00|12229|12205|12223.9|12199.9|12229.4|12205.4|12220.7|12196.7|0
1669106700000|2022-11-22 08:45:00|12223.7|12199.7|12229.8|12205.8|12231.6|12207.6|12221.9|12197.9|0
1669107000000|2022-11-22 08:50:00|12230.3|12206.3|12233.2|12209.2|12233.6|12209.6|12227.5|12203.5|0
1669107300000|2022-11-22 08:55:00|12233.6|12209.6|12234.1|12210.1|12236.2|12212.2|12230.9|12206.9|0
1669107600000|2022-11-22 09:00:00|12231.5|12213.5|12223.5|12210.5|12231.5|12218.5|12211.5|12200.5|1258
1669107900000|2022-11-22 09:05:00|12224.5|12211.5|12225.5|12214.5|12227.5|12214.5|12220.5|12209.5|296
1669108200000|2022-11-22 09:10:00|12224.5|12213.5|12220.5|12209.5|12224.5|12214.5|12216.5|12204.5|263
1669108500000|2022-11-22 09:15:00|12222.5|12211.5|12220.5|12209.5|12225.5|12214.5|12216.5|12205.5|704
1669108800000|2022-11-22 09:20:00|12219.5|12208.5|12225.5|12213.5|12227.5|12216.5|12216.5|12205.5|656
1669109100000|2022-11-22 09:25:00|12224.5|12212.5|12231.5|12220.5|12231.5|12220.5|12217.5|12206.5|886
1669109400000|2022-11-22 09:30:00|12232.5|12221.5|12235.5|12224.5|12246.5|12235.5|12232.5|12221.5|348
1669109700000|2022-11-22 09:35:00|12236.5|12225.5|12248.5|12237.5|12249.5|12238.5|12231.5|12220.5|331
1669110000000|2022-11-22 09:40:00|12249.5|12236.5|12241.5|12230.5|12250.5|12239.5|12240.5|12229.5|229
1669110300000|2022-11-22 09:45:00|12240.5|12229.5|12243.5|12232.5|12245.5|12234.5|12240.5|12229.5|176
1669110600000|2022-11-22 09:50:00|12242.5|12231.5|12246.5|12235.5|12246.5|12235.5|12242.5|12230.5|165
1669110900000|2022-11-22 09:55:00|12247.5|12234.5|12240.5|12229.5|12247.5|12234.5|12240.5|12229.5|182
1669111200000|2022-11-22 10:00:00|12241.5|12230.5|12237.5|12226.5|12241.5|12230.5|12237.5|12225.5|130
1669111500000|2022-11-22 10:05:00|12238.5|12225.5|12236.5|12225.5|12238.5|12226.5|12236.5|12225.5|120
1669111800000|2022-11-22 10:10:00|12237.5|12224.5|12234.5|12223.5|12237.5|12226.5|12234.5|12223.5|132
1669112100000|2022-11-22 10:15:00|12235.5|12224.5|12236.5|12225.5|12236.5|12225.5|12234.5|12223.5|82
1669112400000|2022-11-22 10:20:00|12235.5|12224.5|12235.5|12223.5|12237.5|12226.5|12232.5|12220.5|164
1669112700000|2022-11-22 10:25:00|12236.5|12224.5|12234.5|12223.5|12237.5|12226.5|12233.5|12222.5|109
1669113000000|2022-11-22 10:30:00|12235.5|12224.5|12236.5|12225.5|12237.5|12225.5|12234.5|12222.5|95
1669113300000|2022-11-22 10:35:00|12237.5|12226.5|12244.5|12232.5|12244.5|12232.5|12237.5|12226.5|128
1669113600000|2022-11-22 10:40:00|12243.5|12231.5|12238.5|12227.5|12243.5|12232.5|12238.5|12226.5|87
1669113900000|2022-11-22 10:45:00|12239.5|12228.5|12236.5|12225.5|12240.5|12228.5|12234.5|12223.5|108
1669114200000|2022-11-22 10:50:00|12237.5|12224.5|12239.5|12228.5|12239.5|12228.5|12235.5|12224.5|108
1669114500000|2022-11-22 10:55:00|12240.5|12229.5|12242.5|12230.5|12242.5|12230.5|12238.5|12227.5|115
1669114800000|2022-11-22 11:00:00|12243.5|12231.5|12243.5|12231.5|12243.5|12232.5|12239.5|12228.5|66
1669115100000|2022-11-22 11:05:00|12242.5|12230.5|12239.5|12228.5|12242.5|12230.5|12238.5|12227.5|77
1669115400000|2022-11-22 11:10:00|12240.5|12227.5|12223.5|12212.5|12240.5|12228.5|12223.5|12212.5|279
1669115700000|2022-11-22 11:15:00|12224.5|12213.5|12230.5|12219.5|12233.5|12222.5|12223.5|12212.5|365
1669116000000|2022-11-22 11:20:00|12231.5|12220.5|12230.5|12219.5|12231.5|12220.5|12229.5|12218.5|105
1669116300000|2022-11-22 11:25:00|12231.5|12220.5|12230.5|12219.5|12231.5|12220.5|12229.5|12218.5|104
1669116600000|2022-11-22 11:30:00|12229.5|12218.5|12227.5|12216.5|12229.5|12218.5|12226.5|12215.5|226
1669116900000|2022-11-22 11:35:00|12229.5|12217.5|12223.5|12212.5|12230.5|12218.5|12222.5|12211.5|290
1669117200000|2022-11-22 11:40:00|12224.5|12213.5|12227.5|12216.5|12227.5|12216.5|12224.5|12213.5|57
1669117500000|2022-11-22 11:45:00|12228.5|12217.5|12224.5|12213.5|12228.5|12217.5|12223.5|12212.5|97
1669117800000|2022-11-22 11:50:00|12225.5|12214.5|12221.5|12210.5|12225.5|12214.5|12221.5|12210.5|38
1669118100000|2022-11-22 11:55:00|12222.5|12211.5|12225.5|12214.5|12227.5|12216.5|12222.5|12210.5|44
1669118400000|2022-11-22 12:00:00|12224.5|12213.5|12227.5|12215.5|12227.5|12215.5|12223.5|12212.5|173
1669118700000|2022-11-22 12:05:00|12226.5|12216.5|12229.5|12218.5|12229.5|12218.5|12225.5|12214.5|38
1669119000000|2022-11-22 12:10:00|12230.5|12219.5|12231.5|12220.5|12231.5|12220.5|12229.5|12218.5|37
1669119300000|2022-11-22 12:15:00|12230.5|12219.5|12228.5|12216.5|12231.5|12220.5|12228.5|12216.5|36
1669119600000|2022-11-22 12:20:00|12227.5|12217.5|12226.5|12215.5|12230.5|12219.5|12226.5|12215.5|93
1669119900000|2022-11-22 12:25:00|12227.5|12216.5|12225.5|12214.5|12228.5|12217.5|12225.5|12213.5|133
1669120200000|2022-11-22 12:30:00|12224.5|12213.5|12222.5|12211.5|12226.5|12215.5|12221.5|12210.5|273
1669120500000|2022-11-22 12:35:00|12221.5|12210.5|12222.5|12211.5|12224.5|12213.5|12221.5|12210.5|141
1669120800000|2022-11-22 12:40:00|12223.5|12212.5|12222.5|12211.5|12223.5|12212.5|12221.5|12210.5|80
1669121100000|2022-11-22 12:45:00|12221.5|12210.5|12220.5|12209.5|12222.5|12211.5|12219.5|12208.5|271
1669121400000|2022-11-22 12:50:00|12221.5|12210.5|12225.5|12214.5|12225.5|12214.5|12221.5|12209.5|318
1669121700000|2022-11-22 12:55:00|12224.5|12213.5|12229.5|12218.5|12229.5|12218.5|12223.5|12212.5|230
1669122000000|2022-11-22 13:00:00|12230.5|12219.5|12233.5|12221.5|12236.5|12224.5|12230.5|12219.5|169
1669122300000|2022-11-22 13:05:00|12234.5|12222.5|12229.5|12218.5|12234.5|12222.5|12229.5|12218.5|50
1669122600000|2022-11-22 13:10:00|12230.5|12219.5|12231.5|12220.5|12234.5|12223.5|12230.5|12219.5|155
1669122900000|2022-11-22 13:15:00|12230.5|12219.5|12226.5|12214.5|12232.5|12221.5|12226.5|12214.5|108
1669123200000|2022-11-22 13:20:00|12225.5|12215.5|12225.5|12214.5|12228.5|12217.5|12224.5|12212.5|72
1669123500000|2022-11-22 13:25:00|12224.5|12213.5|12225.5|12214.5|12227.5|12216.5|12223.5|12212.5|54
1669123800000|2022-11-22 13:30:00|12226.5|12215.5|12222.5|12211.5|12227.5|12215.5|12221.5|12210.5|135
1669124100000|2022-11-22 13:35:00|12223.5|12212.5|12222.5|12210.5|12223.5|12212.5|12221.5|12209.5|108
1669124400000|2022-11-22 13:40:00|12223.5|12211.5|12222.5|12211.5|12223.5|12212.5|12220.5|12209.5|50
1669124700000|2022-11-22 13:45:00|12221.5|12210.5|12225.5|12213.5|12228.5|12217.5|12220.5|12209.5|133
1669125000000|2022-11-22 13:50:00|12224.5|12212.5|12224.5|12213.5|12227.5|12216.5|12223.5|12211.5|187
1669125300000|2022-11-22 13:55:00|12223.5|12212.5|12224.5|12213.5|12226.5|12214.5|12222.5|12211.5|142
1669125600000|2022-11-22 14:00:00|12225.5|12214.5|12213.5|12202.5|12228.5|12217.5|12213.5|12202.5|504
1669125900000|2022-11-22 14:05:00|12214.5|12203.5|12214.5|12203.5|12216.5|12205.5|12213.5|12202.5|183
1669126200000|2022-11-22 14:10:00|12215.5|12202.5|12205.5|12193.5|12215.5|12204.5|12204.5|12192.5|662
1669126500000|2022-11-22 14:15:00|12204.5|12192.5|12203.5|12192.5|12205.5|12194.5|12200.5|12189.5|355
1669126800000|2022-11-22 14:20:00|12202.5|12191.5|12204.5|12193.5|12205.5|12193.5|12201.5|12190.5|119
1669127100000|2022-11-22 14:25:00|12203.5|12192.5|12202.5|12191.5|12204.5|12193.5|12197.5|12186.5|401
1669127400000|2022-11-22 14:30:00|12203.5|12193.5|12208.5|12196.5|12219.5|12208.5|12189.5|12178.5|1302
1669127700000|2022-11-22 14:35:00|12207.5|12197.5|12197.5|12186.5|12207.5|12197.5|12195.5|12184.5|447
1669128000000|2022-11-22 14:40:00|12198.5|12187.5|12203.5|12191.5|12203.5|12192.5|12190.5|12179.5|474
1669128300000|2022-11-22 14:45:00|12202.5|12190.5|12212.5|12201.5|12214.5|12203.5|12201.5|12190.5|280
1669128600000|2022-11-22 14:50:00|12213.5|12202.5|12206.5|12194.5|12213.5|12202.5|12199.5|12188.5|281
1669128900000|2022-11-22 14:55:00|12205.5|12195.5|12215.5|12204.5|12216.5|12205.5|12205.5|12195.5|432
1669129200000|2022-11-22 15:00:00|12214.5|12203.5|12224.5|12213.5|12225.5|12214.5|12212.5|12201.5|234
1669129500000|2022-11-22 15:05:00|12225.5|12214.5|12227.5|12216.5|12229.5|12217.5|12223.5|12211.5|226
1669129800000|2022-11-22 15:10:00|12228.5|12217.5|12232.5|12221.5|12232.5|12221.5|12226.5|12215.5|188
1669130100000|2022-11-22 15:15:00|12233.5|12222.5|12231.5|12220.5|12234.5|12223.5|12228.5|12217.5|181
1669130400000|2022-11-22 15:20:00|12232.5|12219.5|12233.5|12222.5|12235.5|12224.5|12227.5|12216.5|135
1669130700000|2022-11-22 15:25:00|12234.5|12223.5|12236.5|12224.5|12236.5|12224.5|12231.5|12220.5|83
1669131000000|2022-11-22 15:30:00|12235.5|12225.5|12232.5|12220.5|12244.5|12233.5|12230.5|12218.5|731
1669131300000|2022-11-22 15:35:00|12231.5|12221.5|12229.5|12218.5|12236.5|12224.5|12229.5|12218.5|179
1669131600000|2022-11-22 15:40:00|12230.5|12219.5|12233.5|12222.5|12234.5|12223.5|12228.5|12216.5|104
1669131900000|2022-11-22 15:45:00|12232.5|12221.5|12238.5|12227.5|12240.5|12228.5|12229.5|12218.5|170
1669132200000|2022-11-22 15:50:00|12239.5|12228.5|12240.5|12228.5|12242.5|12230.5|12238.5|12227.5|166
1669132500000|2022-11-22 15:55:00|12239.5|12229.5|12239.5|12228.5|12242.5|12231.5|12239.5|12227.5|347
1669132800000|2022-11-22 16:00:00|12240.5|12229.5|12235.5|12224.5|12240.5|12229.5|12234.5|12223.5|467
1669133100000|2022-11-22 16:05:00|12236.5|12225.5|12233.5|12222.5|12236.5|12225.5|12230.5|12219.5|318
1669133400000|2022-11-22 16:10:00|12234.5|12223.5|12224.5|12212.5|12235.5|12223.5|12223.5|12212.5|569
1669133700000|2022-11-22 16:15:00|12225.5|12213.5|12218.5|12207.5|12225.5|12213.5|12216.5|12205.5|397
1669134000000|2022-11-22 16:20:00|12217.5|12206.5|12217.5|12206.5|12219.5|12208.5|12216.5|12205.5|43
1669134300000|2022-11-22 16:25:00|12218.5|12207.5|12216.5|12205.5|12219.5|12208.5|12216.5|12205.5|51
1669134600000|2022-11-22 16:30:00|12215.5|12204.5|12214.5|12202.5|12217.5|12206.5|12209.5|12197.5|468
1669134900000|2022-11-22 16:35:00|12213.5|12201.5|12213.5|12202.5|12213.5|12202.5|12209.5|12198.5|85
1669135200000|2022-11-22 16:40:00|12212.5|12201.5|12212.5|12201.5|12216.5|12205.5|12212.5|12201.5|64
1669135500000|2022-11-22 16:45:00|12213.5|12200.5|12216.5|12204.5|12216.5|12205.5|12211.5|12200.5|37
1669135800000|2022-11-22 16:50:00|12215.5|12205.5|12217.5|12205.5|12217.5|12206.5|12211.5|12200.5|15
1669136100000|2022-11-22 16:55:00|12216.5|12204.5|12219.5|12208.5|12220.5|12209.5|12216.5|12204.5|29
1669136400000|2022-11-22 17:00:00|12220.5|12209.5|12222.5|12210.5|12223.5|12212.5|12218.5|12207.5|59
1669136700000|2022-11-22 17:05:00|12221.5|12211.5|12223.5|12211.5|12223.5|12212.5|12219.5|12208.5|28
1669137000000|2022-11-22 17:10:00|12222.5|12212.5|12223.5|12211.5|12225.5|12214.5|12222.5|12211.5|306
1669137300000|2022-11-22 17:15:00|12224.5|12212.5|12222.5|12211.5|12224.5|12213.5|12220.5|12209.5|71
1669137600000|2022-11-22 17:20:00|12221.5|12210.5|12219.5|12208.5|12221.5|12210.5|12216.5|12204.5|55
1669137900000|2022-11-22 17:25:00|12218.5|12207.5|12216.5|12205.5|12219.5|12208.5|12216.5|12205.5|14
1669138200000|2022-11-22 17:30:00|12217.5|12206.5|12219.5|12207.5|12219.5|12208.5|12215.5|12204.5|13
1669138500000|2022-11-22 17:35:00|12218.5|12208.5|12219.5|12207.5|12220.5|12208.5|12218.5|12206.5|8
1669138800000|2022-11-22 17:40:00|12218.5|12208.5|12222.5|12211.5|12222.5|12211.5|12217.5|12206.5|126
1669139100000|2022-11-22 17:45:00|12223.5|12210.5|12222.5|12211.5|12223.5|12212.5|12221.5|12209.5|43
1669139400000|2022-11-22 17:50:00|12223.5|12212.5|12222.5|12210.5|12224.5|12213.5|12222.5|12210.5|31
1669139700000|2022-11-22 17:55:00|12221.5|12209.5|12222.5|12210.5|12223.5|12212.5|12219.5|12208.5|90
1669140000000|2022-11-22 18:00:00|12223.5|12211.5|12222.5|12210.5|12224.5|12212.5|12218.5|12207.5|114
1669140300000|2022-11-22 18:05:00|12221.5|12209.5|12224.5|12212.5|12225.5|12213.5|12220.5|12208.5|39
1669140600000|2022-11-22 18:10:00|12223.5|12213.5|12224.5|12213.5|12225.5|12214.5|12223.5|12212.5|15
1669140900000|2022-11-22 18:15:00|12225.5|12214.5|12226.5|12214.5|12226.5|12214.5|12223.5|12212.5|17
1669141200000|2022-11-22 18:20:00|12225.5|12213.5|12224.5|12213.5|12226.5|12215.5|12223.5|12212.5|12
1669141500000|2022-11-22 18:25:00|12223.5|12212.5|12225.5|12213.5|12226.5|12214.5|12223.5|12212.5|15
1669141800000|2022-11-22 18:30:00|12224.5|12214.5|12225.5|12213.5|12227.5|12215.5|12224.5|12213.5|39
1669142100000|2022-11-22 18:35:00|12224.5|12212.5|12223.5|12212.5|12225.5|12213.5|12220.5|12209.5|88
1669142400000|2022-11-22 18:40:00|12222.5|12211.5|12222.5|12210.5|12223.5|12212.5|12222.5|12210.5|20
1669142700000|2022-11-22 18:45:00|12221.5|12211.5|12222.5|12211.5|12223.5|12212.5|12221.5|12210.5|12
1669143000000|2022-11-22 18:50:00|12223.5|12212.5|12221.5|12210.5|12224.5|12213.5|12221.5|12210.5|77
1669143300000|2022-11-22 18:55:00|12222.5|12211.5|12221.5|12210.5|12222.5|12211.5|12219.5|12208.5|85
1669143600000|2022-11-22 19:00:00|12220.5|12209.5|12219.5|12207.5|12221.5|12210.5|12217.5|12206.5|91
1669143900000|2022-11-22 19:05:00|12218.5|12206.5|12216.5|12205.5|12219.5|12208.5|12216.5|12205.5|7
1669144200000|2022-11-22 19:10:00|12217.5|12206.5|12216.5|12205.5|12218.5|12207.5|12216.5|12205.5|7
1669144500000|2022-11-22 19:15:00|12215.5|12204.5|12218.5|12206.5|12218.5|12207.5|12215.5|12204.5|194
1669144800000|2022-11-22 19:20:00|12217.5|12207.5|12217.5|12206.5|12218.5|12207.5|12217.5|12205.5|12
1669145100000|2022-11-22 19:25:00|12218.5|12205.5|12217.5|12205.5|12218.5|12205.5|12217.5|12205.5|11
1669145400000|2022-11-22 19:30:00|12216.5|12204.5|12214.5|12203.5|12216.5|12204.5|12214.5|12203.5|21
1669145700000|2022-11-22 19:35:00|12215.5|12204.5|12216.5|12205.5|12219.5|12208.5|12215.5|12203.5|297
1669146000000|2022-11-22 19:40:00|12215.5|12204.5|12212|12202|12216.5|12205.5|12212|12201.5|58
1669146300000|2022-11-22 19:45:00|12213|12203|12215|12205|12215|12205|12212.5|12202.5|74
1669146600000|2022-11-22 19:50:00|12215.5|12205.5|12218|12208|12218|12208|12215.5|12205.5|57
1669146900000|2022-11-22 19:55:00|12218.5|12208.5|12221|12211|12221|12211|12218.5|12208.5|65
1669147200000|2022-11-22 20:00:00|12220|12210|12222|12212|12222|12212|12220|12210|66
1669147500000|2022-11-22 20:05:00|12222.5|12212.5|12222|12212|12223|12213|12221|12211|41
1669147800000|2022-11-22 20:10:00|12221.5|12211.5|12222|12212|12222.5|12212.5|12221|12211|16
1669148100000|2022-11-22 20:15:00|12222.5|12212.5|12221.5|12211.5|12222.5|12212.5|12221|12211|14
1669148400000|2022-11-22 20:20:00|12221|12211|12222.5|12212.5|12222.5|12212.5|12221|12211|9
1669148700000|2022-11-22 20:25:00|12223|12213|12222|12212|12224.5|12214.5|12222|12212|79
1669149000000|2022-11-22 20:30:00|12221|12211|12226.5|12216.5|12227|12217|12221|12211|115
1669149300000|2022-11-22 20:35:00|12226|12216|12227|12217|12227|12217|12224.5|12214.5|61
1669149600000|2022-11-22 20:40:00|12226.5|12216.5|12226|12216|12227.5|12217.5|12225|12215|61
1669149900000|2022-11-22 20:45:00|12226.5|12216.5|12225|12215|12227.5|12217.5|12225|12215|37
1669150200000|2022-11-22 20:50:00|12225.5|12215.5|12224.5|12214.5|12227|12217|12224|12214|79
1669150500000|2022-11-22 20:55:00|12224|12214|12226|12216|12227|12217|12223|12213|289
1669150800000|2022-11-22 21:00:00|12225.5|12215.5|12224|12214|12225.5|12215.5|12223|12213|18
1669151100000|2022-11-22 21:05:00|12223.5|12213.5|12223|12213|12223.5|12213.5|12222.5|12212.5|12
1669151400000|2022-11-22 21:10:00|12222.5|12212.5|12222.5|12212.5|12223|12213|12222.5|12212.5|10
1669151700000|2022-11-22 21:15:00|12230|12206|12230|12206|12231.5|12207.5|12229|12205|3
1669152000000|2022-11-22 21:20:00|12230.3|12206.3|12229.3|12205.3|12230.8|12206.8|12229.3|12205.3|0
1669152300000|2022-11-22 21:25:00|12228.9|12204.9|12230.3|12206.3|12230.3|12206.3|12228.3|12204.3|0
1669152600000|2022-11-22 21:30:00|12230.1|12206.1|12229.3|12205.3|12230.3|12206.3|12228.8|12204.8|0
1669152900000|2022-11-22 21:35:00|12229.8|12205.8|12228.3|12204.3|12229.8|12205.8|12228.3|12204.3|0
1669153200000|2022-11-22 21:40:00|12228.5|12204.5|12228|12204|12228.5|12204.5|12228|12204|0
1669153500000|2022-11-22 21:45:00|12227.5|12203.5|12230|12206|12230.5|12206.5|12226.5|12202.5|0
1669153800000|2022-11-22 21:50:00|12230.4|12206.4|12229.5|12205.5|12231|12207|12229|12205|0
1669154100000|2022-11-22 21:55:00|12229.7|12205.7|12231.6|12207.6|12231.6|12207.6|12229.5|12205.5|0
1669154400000|2022-11-22 22:00:00|12231.1|12207.1|12231.3|12207.3|12231.8|12207.8|12230.8|12206.8|0
1669154700000|2022-11-22 22:05:00|12230.9|12206.9|12231.1|12207.1|12231.4|12207.4|12230.7|12206.7|0
1669155000000|2022-11-22 22:10:00|12230.9|12206.9|12231.3|12207.3|12231.3|12207.3|12230.9|12206.9|0
1669155300000|2022-11-22 22:15:00|12231.2|12207.2|12231.9|12207.9|12232.4|12208.4|12231.2|12207.2|0
1669155600000|2022-11-22 22:20:00|12231.8|12207.8|12231.8|12207.8|12232|12208|12231.7|12207.7|0
1669155900000|2022-11-22 22:25:00|12231.9|12207.9|12233.4|12209.4|12233.4|12209.4|12231.7|12207.7|0
1669156200000|2022-11-22 22:30:00|12233.6|12209.6|12233.4|12209.4|12233.6|12209.6|12233.4|12209.4|0
1669156500000|2022-11-22 22:35:00|12233.5|12209.5|12234.2|12210.2|12234.6|12210.6|12233.5|12209.5|0
1669156800000|2022-11-22 22:40:00|12234.6|12210.6|12234.7|12210.7|12234.8|12210.8|12234.1|12210.1|0
1669157100000|2022-11-22 22:45:00|12234.6|12210.6|12234.7|12210.7|12234.7|12210.7|12234.6|12210.6|0
1669157400000|2022-11-22 22:50:00|12234.6|12210.6|12234.8|12210.8|12235.1|12211.1|12234.6|12210.6|0
1669157700000|2022-11-22 22:55:00|12234.7|12210.7|12236|12212|12236.2|12212.2|12234.7|12210.7|0
1669158000000|2022-11-22 23:00:00|12235.6|12211.6|12234.6|12210.6|12238.8|12214.8|12233.8|12209.8|0
1669158300000|2022-11-22 23:05:00|12234.8|12210.8|12233.8|12209.8|12234.8|12210.8|12232.9|12208.9|0
1669158600000|2022-11-22 23:10:00|12234.3|12210.3|12235.8|12211.8|12236.6|12212.6|12234.3|12210.3|0
1669158900000|2022-11-22 23:15:00|12236.3|12212.3|12236.8|12212.8|12238.3|12214.3|12234.8|12210.8|0
1669159200000|2022-11-22 23:20:00|12237.3|12213.3|12237.8|12213.8|12238.8|12214.8|12236.8|12212.8|0
1669159500000|2022-11-22 23:25:00|12237.4|12213.4|12237.3|12213.3|12238.3|12214.3|12236.8|12212.8|0
1669159800000|2022-11-22 23:30:00|12237.5|12213.5|12235.8|12211.8|12238.8|12214.8|12235.8|12211.8|0
1669160100000|2022-11-22 23:35:00|12236.3|12212.3|12235.8|12211.8|12236.8|12212.8|12235.8|12211.8|0
1669160400000|2022-11-22 23:40:00|12236|12212|12236.1|12212.1|12236.8|12212.8|12234.3|12210.3|0
1669160700000|2022-11-22 23:45:00|12236.6|12212.6|12237.2|12213.2|12237.2|12213.2|12234.7|12210.7|0
1669161000000|2022-11-22 23:50:00|12237|12213|12236.7|12212.7|12237.2|12213.2|12235.5|12211.5|0
1669161300000|2022-11-22 23:55:00|12236.5|12212.5|12239.7|12215.7|12247.2|12223.2|12236.2|12212.2|0
1669161600000|2022-11-23 00:00:00|12240.6|12216.6|12244.6|12220.6|12244.6|12220.6|12240.2|12216.2|0
1669161900000|2022-11-23 00:05:00|12244.9|12220.9|12242.3|12218.3|12245.8|12221.8|12241.8|12217.8|0
1669162200000|2022-11-23 00:10:00|12242.5|12218.5|12243.3|12219.3|12243.8|12219.8|12241.3|12217.3|0
1669162500000|2022-11-23 00:15:00|12243.5|12219.5|12240.4|12216.4|12244.8|12220.8|12240.4|12216.4|0
1669162800000|2022-11-23 00:20:00|12240.7|12216.7|12240.9|12216.9|12242.3|12218.3|12240.4|12216.4|0
1669163100000|2022-11-23 00:25:00|12240.4|12216.4|12240.2|12216.2|12241.8|12217.8|12240.2|12216.2|0
1669163400000|2022-11-23 00:30:00|12240.7|12216.7|12240.7|12216.7|12241.1|12217.1|12239.8|12215.8|0
1669163700000|2022-11-23 00:35:00|12240.2|12216.2|12239.8|12215.8|12240.7|12216.7|12239.3|12215.3|0
1669164000000|2022-11-23 00:40:00|12239.6|12215.6|12238.2|12214.2|12239.6|12215.6|12237.8|12213.8|0
1669164300000|2022-11-23 00:45:00|12237.8|12213.8|12237.8|12213.8|12238.7|12214.7|12237.3|12213.3|0
1669164600000|2022-11-23 00:50:00|12238.2|12214.2|12236.9|12212.9|12239.3|12215.3|12236.9|12212.9|0
1669164900000|2022-11-23 00:55:00|12236.4|12212.4|12236.9|12212.9|12237.3|12213.3|12236|12212|0
1669165200000|2022-11-23 01:00:00|12230|12220|12198.5|12188.5|12230|12220|12186|12176|2519
1669165500000|2022-11-23 01:05:00|12200.5|12190.5|12203.5|12193.5|12212.5|12202.5|12199|12189|1069
1669165800000|2022-11-23 01:10:00|12204|12194|12207|12197|12210|12200|12202|12192|610
1669166100000|2022-11-23 01:15:00|12206.5|12196.5|12196.5|12186.5|12210.5|12200.5|12193|12183|1625
1669166400000|2022-11-23 01:20:00|12196|12186|12148.5|12138.5|12196|12186|12148.5|12138.5|2757
1669166700000|2022-11-23 01:25:00|12148|12138|12166.5|12156.5|12168|12158|12142.5|12132.5|2028
1669167000000|2022-11-23 01:30:00|12165.5|12155.5|12213|12203|12222|12212|12134.5|12124.5|15540
1669167300000|2022-11-23 01:35:00|12212.5|12202.5|12191|12181|12228|12218|12180|12170|7200
1669167600000|2022-11-23 01:40:00|12190.5|12180.5|12203|12193|12207.5|12197.5|12181.5|12171.5|5477
1669167900000|2022-11-23 01:45:00|12203.5|12193.5|12178.5|12168.5|12222|12212|12172.5|12162.5|4598
1669168200000|2022-11-23 01:50:00|12176.5|12166.5|12211|12201|12222.5|12212.5|12166.5|12156.5|5104
1669168500000|2022-11-23 01:55:00|12212|12202|12225.5|12215.5|12251|12241|12207|12197|5509
1669168800000|2022-11-23 02:00:00|12225|12215|12213|12203|12245|12235|12209|12199|4564
1669169100000|2022-11-23 02:05:00|12212.5|12202.5|12254.5|12244.5|12261.5|12251.5|12198.5|12188.5|5924
1669169400000|2022-11-23 02:10:00|12253.5|12243.5|12282|12272|12290|12280|12235.5|12225.5|5500
1669169700000|2022-11-23 02:15:00|12281.5|12271.5|12265.5|12255.5|12292.5|12282.5|12263.5|12253.5|5341
1669170000000|2022-11-23 02:20:00|12266.5|12256.5|12241|12231|12269|12259|12236.5|12226.5|2991
1669170300000|2022-11-23 02:25:00|12242.5|12232.5|12237.5|12227.5|12250.5|12240.5|12224.5|12214.5|4193
1669170600000|2022-11-23 02:30:00|12238.5|12228.5|12194.5|12184.5|12245.5|12235.5|12193|12183|4051
1669170900000|2022-11-23 02:35:00|12196.5|12186.5|12209.5|12199.5|12220.5|12210.5|12190|12180|4981
1669171200000|2022-11-23 02:40:00|12210.5|12200.5|12203.5|12193.5|12220|12210|12198|12188|2277
1669171500000|2022-11-23 02:45:00|12204.5|12194.5|12221|12211|12227|12217|12203|12193|3861
1669171800000|2022-11-23 02:50:00|12220|12210|12223|12213|12241|12231|12220|12210|2844
1669172100000|2022-11-23 02:55:00|12222|12212|12261|12251|12262|12252|12222|12212|4816
1669172400000|2022-11-23 03:00:00|12260|12250|12219|12209|12260|12250|12216|12206|3510
1669172700000|2022-11-23 03:05:00|12218|12208|12209|12199|12226|12216|12202|12192|2795
1669173000000|2022-11-23 03:10:00|12210|12200|12208|12198|12232|12222|12204|12194|4125
1669173300000|2022-11-23 03:15:00|12204|12194|12195|12185|12214|12204|12192|12182|3048
1669173600000|2022-11-23 03:20:00|12197|12187|12205|12195|12209|12199|12190|12180|2325
1669173900000|2022-11-23 03:25:00|12204|12194|12169|12159|12207|12197|12167|12157|3563
1669174200000|2022-11-23 03:30:00|12170|12160|12189|12179|12189|12179|12169|12159|1131
1669174500000|2022-11-23 03:35:00|12190|12180|12189|12179|12194|12184|12185|12175|615
1669174800000|2022-11-23 03:40:00|12190|12180|12196|12186|12198|12188|12188|12178|387
1669175100000|2022-11-23 03:45:00|12195|12185|12211|12201|12222|12212|12195|12185|2518
1669175400000|2022-11-23 03:50:00|12209|12199|12204|12194|12217|12207|12203|12193|690
1669175700000|2022-11-23 03:55:00|12203|12193|12199|12189|12203|12193|12195|12185|3249
1669176000000|2022-11-23 04:00:00|12198|12188|12195|12185|12198|12188|12194|12184|182
1669176300000|2022-11-23 04:05:00|12196|12186|12196|12186|12197|12187|12194|12184|289
1669176600000|2022-11-23 04:10:00|12195|12185|12195|12185|12196|12186|12194|12184|219
1669176900000|2022-11-23 04:15:00|12194|12184|12196|12186|12196|12186|12191|12181|273
1669177200000|2022-11-23 04:20:00|12195|12185|12192|12182|12195|12185|12191|12181|137
1669177500000|2022-11-23 04:25:00|12191|12181|12188|12178|12192|12182|12188|12178|475
1669177800000|2022-11-23 04:30:00|12190|12180|12193|12183|12194|12184|12190|12180|335
1669178100000|2022-11-23 04:35:00|12194|12184|12191|12181|12194|12184|12189|12179|196
1669178400000|2022-11-23 04:40:00|12192|12182|12189|12179|12194|12184|12188|12178|148
1669178700000|2022-11-23 04:45:00|12190|12180|12189|12179|12192|12182|12189|12179|1899
1669179000000|2022-11-23 04:50:00|12190|12180|12189|12179|12194|12184|12188|12178|630
1669179300000|2022-11-23 04:55:00|12190|12180|12187|12177|12191|12181|12187|12177|431
1669179600000|2022-11-23 05:00:00|12186|12176|12181|12171|12214|12204|12164|12154|9355
1669179900000|2022-11-23 05:05:00|12182|12172|12175|12165|12204|12194|12171|12161|3625
1669180200000|2022-11-23 05:10:00|12174|12164|12181|12171|12183|12173|12160|12150|1913
1669180500000|2022-11-23 05:15:00|12180|12170|12173|12163|12199|12189|12169|12159|4300
1669180800000|2022-11-23 05:20:00|12174|12164|12207|12197|12210|12200|12173|12163|2921
1669181100000|2022-11-23 05:25:00|12206|12196|12215|12205|12220|12210|12191|12181|4244
1669181400000|2022-11-23 05:30:00|12214|12204|12195|12185|12223|12213|12193|12183|3342
1669181700000|2022-11-23 05:35:00|12198|12188|12198|12188|12216|12206|12194|12184|1506
1669182000000|2022-11-23 05:40:00|12199|12189|12265|12255|12268|12258|12198|12188|5285
1669182300000|2022-11-23 05:45:00|12262|12252|12229|12219|12263|12253|12224|12214|3165
1669182600000|2022-11-23 05:50:00|12228|12218|12221|12211|12232|12222|12213|12203|2046
1669182900000|2022-11-23 05:55:00|12220|12210|12208|12198|12227|12217|12204|12194|2934
1669183200000|2022-11-23 06:00:00|12207|12197|12194|12184|12214|12204|12189|12179|1922
1669183500000|2022-11-23 06:05:00|12193|12183|12192|12182|12203|12193|12191|12181|1951
1669183800000|2022-11-23 06:10:00|12191|12181|12193|12183|12198|12188|12178|12168|2509
1669184100000|2022-11-23 06:15:00|12194|12184|12186|12176|12197|12187|12186|12176|2041
1669184400000|2022-11-23 06:20:00|12189|12179|12197|12187|12204|12194|12189|12179|1233
1669184700000|2022-11-23 06:25:00|12198|12188|12195|12185|12201|12191|12188|12178|1401
1669185000000|2022-11-23 06:30:00|12196|12186|12200|12190|12202|12192|12183|12173|1758
1669185300000|2022-11-23 06:35:00|12199|12189|12208|12198|12209|12199|12192|12182|1509
1669185600000|2022-11-23 06:40:00|12207|12197|12199|12189|12210|12200|12195|12185|1731
1669185900000|2022-11-23 06:45:00|12200|12190|12190|12180|12204|12194|12187|12177|2890
1669186200000|2022-11-23 06:50:00|12189|12179|12193|12183|12199|12189|12186|12176|2677
1669186500000|2022-11-23 06:55:00|12191|12181|12188|12178|12192|12182|12185|12175|4570
1669186800000|2022-11-23 07:00:00|12191|12181|12188|12178|12193|12183|12186|12176|1511
1669187100000|2022-11-23 07:05:00|12187|12177|12191|12181|12191|12181|12185|12175|698
1669187400000|2022-11-23 07:10:00|12190|12180|12182|12172|12191|12181|12179|12169|1412
1669187700000|2022-11-23 07:15:00|12183|12173|12185|12175|12187|12177|12180|12170|696
1669188000000|2022-11-23 07:20:00|12186|12176|12183|12173|12187|12177|12180|12170|408
1669188300000|2022-11-23 07:25:00|12184|12174|12186|12176|12188|12178|12180|12170|1498
1669188600000|2022-11-23 07:30:00|12188|12178|12186|12176|12188|12178|12181|12171|188
1669188900000|2022-11-23 07:35:00|12187|12177|12183|12173|12189|12179|12182|12172|208
1669189200000|2022-11-23 07:40:00|12182|12172|12180|12170|12185|12175|12180|12170|1301
1669189500000|2022-11-23 07:45:00|12181|12171|12185|12175|12186|12176|12178|12168|1696
1669189800000|2022-11-23 07:50:00|12184|12174|12182|12172|12186|12176|12181|12171|2092
1669190100000|2022-11-23 07:55:00|12183|12173|12180|12170|12183|12173|12178|12168|721
1669190400000|2022-11-23 08:00:00|12181|12168|12185|12174|12188|12177|12180|12168|836
1669190700000|2022-11-23 08:05:00|12186|12175|12185|12174|12187|12176|12184|12172|601
1669191000000|2022-11-23 08:10:00|12184|12173|12192|12181|12193|12182|12184|12173|365
1669191300000|2022-11-23 08:15:00|12193|12182|12188|12177|12193|12182|12187|12176|353
1669191600000|2022-11-23 08:20:00|12189|12176|12189|12178|12193|12182|12188|12176|316
1669191900000|2022-11-23 08:25:00|12190|12177|12193|12180|12195|12183|12189|12177|950
1669192200000|2022-11-23 08:30:00|12198.5|12174.5|12190.6|12166.6|12198.5|12174.5|12188.2|12164.2|0
1669192500000|2022-11-23 08:35:00|12190.4|12166.4|12191.8|12167.8|12195.3|12171.3|12189.3|12165.3|264
1669192800000|2022-11-23 08:40:00|12192|12168|12198.1|12174.1|12199.5|12175.5|12192|12168|0
1669193100000|2022-11-23 08:45:00|12198.6|12174.6|12197.9|12173.9|12201.5|12177.5|12197.4|12173.4|0
1669193400000|2022-11-23 08:50:00|12198.1|12174.1|12199.4|12175.4|12201.2|12177.2|12197.4|12173.4|0
1669193700000|2022-11-23 08:55:00|12199|12175|12195.4|12171.4|12200.5|12176.5|12195.4|12171.4|0
1669194000000|2022-11-23 09:00:00|12193|12182|12190|12179|12195|12184|12188|12177|349
1669194300000|2022-11-23 09:05:00|12189|12178|12194|12183|12194|12183|12189|12178|123
1669194600000|2022-11-23 09:10:00|12195|12184|12195|12184|12201|12189|12195|12183|416
1669194900000|2022-11-23 09:15:00|12196|12185|12194|12183|12198|12186|12193|12182|239
1669195200000|2022-11-23 09:20:00|12193|12182|12196|12185|12196|12185|12192|12181|191
1669195500000|2022-11-23 09:25:00|12195|12184|12195|12184|12197|12186|12193|12181|197
1669195800000|2022-11-23 09:30:00|12196|12183|12198|12187|12198|12187|12195|12183|146
1669196100000|2022-11-23 09:35:00|12199|12186|12200|12188|12200|12189|12197|12186|201
1669196400000|2022-11-23 09:40:00|12199|12189|12203|12192|12204|12193|12199|12187|161
1669196700000|2022-11-23 09:45:00|12204|12193|12199|12187|12204|12193|12198|12186|126
1669197000000|2022-11-23 09:50:00|12197|12188|12198|12186|12200|12188|12196|12185|105
1669197300000|2022-11-23 09:55:00|12197|12187|12195|12183|12201|12190|12195|12183|108
1669197600000|2022-11-23 10:00:00|12194|12182|12194|12183|12197|12186|12193|12181|446
1669197900000|2022-11-23 10:05:00|12193|12182|12193|12181|12194|12183|12192|12181|34
1669198200000|2022-11-23 10:10:00|12192|12180|12191|12180|12193|12181|12190|12179|428
1669198500000|2022-11-23 10:15:00|12192|12179|12188|12177|12192|12180|12187|12175|84
1669198800000|2022-11-23 10:20:00|12187|12176|12187|12175|12187|12176|12184|12173|76
1669199100000|2022-11-23 10:25:00|12188|12176|12187|12176|12190|12179|12187|12175|250
1669199400000|2022-11-23 10:30:00|12188|12177|12191|12179|12191|12180|12187|12176|164
1669199700000|2022-11-23 10:35:00|12192|12180|12190|12179|12192|12181|12189|12178|85
1669200000000|2022-11-23 10:40:00|12189|12178|12192|12181|12192|12181|12189|12177|76
1669200300000|2022-11-23 10:45:00|12191|12180|12191|12180|12191|12180|12189|12178|107
1669200600000|2022-11-23 10:50:00|12192|12181|12190|12179|12192|12181|12188|12177|174
1669200900000|2022-11-23 10:55:00|12191|12180|12191|12180|12192|12181|12189|12178|136
1669201200000|2022-11-23 11:00:00|12190|12179|12191|12179|12193|12182|12189|12178|116
1669201500000|2022-11-23 11:05:00|12192|12180|12203|12192|12206|12195|12191|12180|625
1669201800000|2022-11-23 11:10:00|12201|12190|12203|12192|12208|12196|12197|12186|1187
1669202100000|2022-11-23 11:15:00|12204|12193|12212|12201|12214|12203|12204|12192|719
1669202400000|2022-11-23 11:20:00|12211|12200|12217|12206|12217|12206|12211|12200|273
1669202700000|2022-11-23 11:25:00|12216|12205|12218|12207|12219|12208|12216|12205|106
1669203000000|2022-11-23 11:30:00|12219|12208|12222|12211|12223|12212|12219|12208|242
1669203300000|2022-11-23 11:35:00|12223|12212|12229|12218|12234|12223|12222|12211|542
1669203600000|2022-11-23 11:40:00|12231|12220|12239|12227|12241|12229|12230|12219|826
1669203900000|2022-11-23 11:45:00|12238|12226|12234|12222|12238|12226|12231|12219|260
1669204200000|2022-11-23 11:50:00|12233|12221|12234|12223|12234|12223|12232|12220|47
1669204500000|2022-11-23 11:55:00|12233|12222|12236|12225|12236|12225|12233|12222|102
1669204800000|2022-11-23 12:00:00|12235|12224|12237|12225|12238|12227|12234|12223|217
1669205100000|2022-11-23 12:05:00|12236|12226|12235|12224|12237|12226|12234|12223|86
1669205400000|2022-11-23 12:10:00|12236|12223|12235|12224|12238|12227|12235|12223|91
1669205700000|2022-11-23 12:15:00|12234|12223|12240|12229|12244|12233|12233|12222|430
1669206000000|2022-11-23 12:20:00|12239|12228|12243|12231|12243|12232|12239|12228|162
1669206300000|2022-11-23 12:25:00|12242|12232|12246|12234|12246|12234|12238|12227|562
1669206600000|2022-11-23 12:30:00|12245|12233|12245|12234|12245|12234|12240|12229|226
1669206900000|2022-11-23 12:35:00|12244|12233|12253|12242|12253|12242|12244|12233|404
1669207200000|2022-11-23 12:40:00|12252|12241|12251|12240|12254|12243|12250|12238|204
1669207500000|2022-11-23 12:45:00|12252|12241|12253|12242|12254|12243|12250|12239|292
1669207800000|2022-11-23 12:50:00|12252|12241|12246|12235|12254|12243|12245|12234|249
1669208100000|2022-11-23 12:55:00|12245|12234|12248|12237|12249|12237|12243|12232|252
1669208400000|2022-11-23 13:00:00|12247|12236|12244|12233|12250|12239|12243|12232|109
1669208700000|2022-11-23 13:05:00|12245|12234|12242|12231|12246|12234|12241|12230|149
1669209000000|2022-11-23 13:10:00|12241|12230|12240|12229|12243|12232|12239|12228|197
1669209300000|2022-11-23 13:15:00|12239|12228|12236|12225|12241|12229|12236|12225|129
1669209600000|2022-11-23 13:20:00|12237|12226|12228|12217|12237|12226|12226|12215|462
1669209900000|2022-11-23 13:25:00|12229|12218|12225|12214|12229|12218|12222|12210|637
1669210200000|2022-11-23 13:30:00|12223|12212|12227|12216|12232|12221|12221|12210|671
1669210500000|2022-11-23 13:35:00|12228|12217|12228|12217|12231|12219|12226|12214|166
1669210800000|2022-11-23 13:40:00|12229|12218|12219|12208|12229|12218|12218|12207|291
1669211100000|2022-11-23 13:45:00|12218|12207|12223|12212|12223|12212|12215|12203|449
1669211400000|2022-11-23 13:50:00|12224|12213|12224|12213|12225|12214|12222|12211|109
1669211700000|2022-11-23 13:55:00|12225|12214|12229|12217|12229|12218|12224|12213|81
1669212000000|2022-11-23 14:00:00|12230|12218|12230|12219|12231|12220|12228|12217|89
1669212300000|2022-11-23 14:05:00|12231|12220|12233|12221|12234|12223|12229|12218|76
1669212600000|2022-11-23 14:10:00|12232|12220|12230|12218|12234|12223|12229|12218|120
1669212900000|2022-11-23 14:15:00|12229|12219|12231|12220|12234|12223|12229|12218|91
1669213200000|2022-11-23 14:20:00|12232|12219|12231|12220|12233|12221|12230|12219|77
1669213500000|2022-11-23 14:25:00|12232|12221|12229|12218|12232|12221|12228|12216|83
1669213800000|2022-11-23 14:30:00|12230|12219|12248|12236|12252|12241|12230|12219|472
1669214100000|2022-11-23 14:35:00|12249|12237|12234|12222|12250|12238|12234|12222|614
1669214400000|2022-11-23 14:40:00|12233|12223|12227|12216|12236|12224|12226|12214|602
1669214700000|2022-11-23 14:45:00|12228|12224|12248|12237|12249|12238|12228|12217|905
1669215000000|2022-11-23 14:50:00|12249|12236|12259|12247|12265|12253|12249|12236|838
1669215300000|2022-11-23 14:55:00|12258|12248|12254|12242|12259|12248|12248|12237|532
1669215600000|2022-11-23 15:00:00|12253|12243|12246|12235|12259|12248|12245|12234|366
1669215900000|2022-11-23 15:05:00|12245|12234|12242|12231|12252|12240|12241|12230|643
1669216200000|2022-11-23 15:10:00|12243|12230|12241|12230|12244|12233|12236|12225|608
1669216500000|2022-11-23 15:15:00|12242|12231|12239|12228|12243|12231|12233|12222|129
1669216800000|2022-11-23 15:20:00|12238|12227|12241|12230|12241|12230|12233|12222|112
1669217100000|2022-11-23 15:25:00|12242|12231|12244|12232|12245|12234|12240|12229|199
1669217400000|2022-11-23 15:30:00|12243|12231|12240|12228|12245|12234|12237|12226|194
1669217700000|2022-11-23 15:35:00|12241|12229|12246|12234|12246|12235|12239|12228|42
1669218000000|2022-11-23 15:40:00|12247|12235|12251|12240|12251|12240|12245|12234|473
1669218300000|2022-11-23 15:45:00|12252|12241|12243|12231|12255|12243|12242|12231|373
1669218600000|2022-11-23 15:50:00|12242|12232|12240|12229|12247|12235|12237|12225|484
1669218900000|2022-11-23 15:55:00|12239|12228|12236|12225|12241|12230|12234|12223|393
1669219200000|2022-11-23 16:00:00|12235|12224|12230|12219|12237|12226|12230|12218|568
1669219500000|2022-11-23 16:05:00|12231|12220|12226|12215|12232|12221|12226|12215|563
1669219800000|2022-11-23 16:10:00|12227|12216|12225|12214|12227|12216|12221|12210|545
1669220100000|2022-11-23 16:15:00|12226|12215|12226|12215|12231|12220|12224|12213|213
1669220400000|2022-11-23 16:20:00|12225|12214|12229|12217|12232|12220|12225|12214|599
1669220700000|2022-11-23 16:25:00|12228|12218|12226|12214|12231|12220|12225|12214|183
1669221000000|2022-11-23 16:30:00|12225|12213|12222|12211|12226|12215|12219|12208|600
1669221300000|2022-11-23 16:35:00|12221|12210|12230|12219|12230|12219|12220|12209|170
1669221600000|2022-11-23 16:40:00|12231|12218|12228|12217|12232|12221|12228|12217|124
1669221900000|2022-11-23 16:45:00|12227|12216|12219|12207|12229|12217|12218|12207|187
1669222200000|2022-11-23 16:50:00|12220|12208|12214|12202|12222|12211|12213|12202|144
1669222500000|2022-11-23 16:55:00|12213|12201|12216|12204|12216|12205|12206|12195|252
1669222800000|2022-11-23 17:00:00|12215|12205|12215|12203|12217|12206|12214|12203|29
1669223100000|2022-11-23 17:05:00|12216|12204|12218|12206|12219|12207|12215|12204|103
1669223400000|2022-11-23 17:10:00|12217|12207|12219|12208|12222|12210|12216|12204|84
1669223700000|2022-11-23 17:15:00|12220|12209|12218|12207|12220|12209|12217|12206|22
1669224000000|2022-11-23 17:20:00|12219|12206|12218|12207|12221|12210|12217|12206|40
1669224300000|2022-11-23 17:25:00|12219|12208|12217|12206|12221|12210|12216|12205|20
1669224600000|2022-11-23 17:30:00|12218|12207|12217|12206|12220|12209|12216|12205|29
1669224900000|2022-11-23 17:35:00|12218|12205|12219|12207|12219|12207|12214|12203|159
1669225200000|2022-11-23 17:40:00|12218|12208|12214|12202|12219|12208|12211|12200|91
1669225500000|2022-11-23 17:45:00|12213|12201|12216|12205|12216|12205|12212|12200|40
1669225800000|2022-11-23 17:50:00|12217|12206|12212|12200|12218|12207|12210|12198|116
1669226100000|2022-11-23 17:55:00|12211|12201|12208|12197|12213|12202|12203|12192|272
1669226400000|2022-11-23 18:00:00|12207|12196|12209|12197|12210|12198|12205|12194|52
1669226700000|2022-11-23 18:05:00|12208|12198|12209|12197|12210|12199|12207|12196|48
1669227000000|2022-11-23 18:10:00|12208|12198|12209|12198|12212|12201|12208|12197|58
1669227300000|2022-11-23 18:15:00|12210|12199|12213|12202|12213|12202|12210|12198|66
1669227600000|2022-11-23 18:20:00|12212|12201|12214|12203|12214|12203|12212|12200|18
1669227900000|2022-11-23 18:25:00|12213|12202|12218|12206|12218|12207|12213|12202|61
1669228200000|2022-11-23 18:30:00|12219|12207|12217|12206|12219|12208|12216|12205|61
1669228500000|2022-11-23 18:35:00|12218|12207|12219|12208|12221|12210|12217|12206|86
1669228800000|2022-11-23 18:40:00|12220|12207|12221|12210|12221|12210|12218|12207|66
1669229100000|2022-11-23 18:45:00|12220|12209|12221|12210|12222|12211|12220|12209|36
1669229400000|2022-11-23 18:50:00|12220|12209|12218|12207|12221|12209|12217|12206|85
1669229700000|2022-11-23 18:55:00|12217|12206|12213|12201|12218|12207|12210|12199|353
1669230000000|2022-11-23 19:00:00|12214|12202|12238|12226|12239|12227|12208|12197|288
1669230300000|2022-11-23 19:05:00|12239|12227|12225|12213|12240|12228|12220|12209|126
1669230600000|2022-11-23 19:10:00|12226|12214|12223|12211|12226|12214|12215|12204|116
1669230900000|2022-11-23 19:15:00|12222|12212|12221|12209|12225|12214|12220|12209|172
1669231200000|2022-11-23 19:20:00|12222|12210|12229|12217|12230|12219|12222|12210|37
1669231500000|2022-11-23 19:25:00|12228|12216|12231|12219|12236|12225|12227|12215|82
1669231800000|2022-11-23 19:30:00|12230|12218|12228|12216|12232|12220|12226|12215|63
1669232100000|2022-11-23 19:35:00|12227|12215|12227|12215|12229|12218|12223|12212|139
1669232400000|2022-11-23 19:40:00|12226|12216|12231.5|12221.5|12233|12221.5|12226|12215|42
1669232700000|2022-11-23 19:45:00|12231|12221|12236|12226|12237.5|12227.5|12230|12220|112
1669233000000|2022-11-23 19:50:00|12235.5|12225.5|12230|12220|12236|12226|12229.5|12219.5|148
1669233300000|2022-11-23 19:55:00|12229.5|12219.5|12232.5|12222.5|12233.5|12223.5|12229.5|12219.5|53
1669233600000|2022-11-23 20:00:00|12232|12222|12232|12222|12232.5|12222.5|12228.5|12218.5|72
1669233900000|2022-11-23 20:05:00|12231.5|12221.5|12229.5|12219.5|12233|12223|12229.5|12219.5|24
1669234200000|2022-11-23 20:10:00|12229|12219|12232|12222|12232|12222|12226.5|12216.5|55
1669234500000|2022-11-23 20:15:00|12232.5|12222.5|12235.5|12225.5|12235.5|12225.5|12231|12221|16
1669234800000|2022-11-23 20:20:00|12235|12225|12235|12225|12235|12225|12232.5|12222.5|34
1669235100000|2022-11-23 20:25:00|12236|12226|12234|12224|12236|12226|12233.5|12223.5|2
1669235400000|2022-11-23 20:30:00|12233.5|12223.5|12231|12221|12233.5|12223.5|12229.5|12219.5|14
1669235700000|2022-11-23 20:35:00|12230.5|12220.5|12236|12226|12236|12226|12229.5|12219.5|62
1669236000000|2022-11-23 20:40:00|12235.5|12225.5|12233.5|12223.5|12236|12226|12232|12222|31
1669236300000|2022-11-23 20:45:00|12234|12224|12231|12221|12234|12224|12229|12219|67
1669236600000|2022-11-23 20:50:00|12232|12222|12231.5|12221.5|12234.5|12224.5|12231.5|12221.5|22
1669236900000|2022-11-23 20:55:00|12231|12221|12232|12222|12233|12223|12228|12218|100
1669237200000|2022-11-23 21:00:00|12231.5|12221.5|12234.5|12224.5|12235.5|12225.5|12231.5|12221.5|88
1669237500000|2022-11-23 21:05:00|12235.5|12225.5|12235.5|12225.5|12236.5|12226.5|12234.5|12224.5|19
1669237800000|2022-11-23 21:10:00|12235|12225|12235|12225|12236|12226|12235|12225|24
1669238100000|2022-11-23 21:15:00|12241.5|12217.5|12246.4|12222.4|12246.4|12222.4|12241.5|12217.5|0
1669238400000|2022-11-23 21:20:00|12246.9|12222.9|12246.4|12222.4|12247.9|12223.9|12245.9|12221.9|0
1669238700000|2022-11-23 21:25:00|12246.6|12222.6|12246.4|12222.4|12246.9|12222.9|12246.4|12222.4|0
1669239000000|2022-11-23 21:30:00|12247.3|12223.3|12247.9|12223.9|12248.4|12224.4|12246.9|12222.9|0
1669239300000|2022-11-23 21:35:00|12248.4|12224.4|12247.9|12223.9|12248.4|12224.4|12247.9|12223.9|0
1669239900000|2022-11-23 21:45:00|12247.5|12223.5|12247.4|12223.4|12247.5|12223.5|12246.4|12222.4|0
1669240200000|2022-11-23 21:50:00|12247|12223|12247.4|12223.4|12247.9|12223.9|12246.9|12222.9|0
1669240500000|2022-11-23 21:55:00|12248.3|12224.3|12247.8|12223.8|12249.1|12225.1|12247.8|12223.8|0
1669240800000|2022-11-23 22:00:00|12247.5|12223.5|12246.8|12222.8|12247.9|12223.9|12246.8|12222.8|0
1669241100000|2022-11-23 22:05:00|12246.7|12222.7|12248.2|12224.2|12248.2|12224.2|12246.6|12222.6|0
1669241400000|2022-11-23 22:10:00|12248.1|12224.1|12247.1|12223.1|12248.3|12224.3|12247.1|12223.1|0
1669241700000|2022-11-23 22:15:00|12247.2|12223.2|12246.9|12222.9|12247.3|12223.3|12246.4|12222.4|0
1669242000000|2022-11-23 22:20:00|12247.1|12223.1|12247.5|12223.5|12247.7|12223.7|12246.9|12222.9|0
1669242300000|2022-11-23 22:25:00|12247.1|12223.1|12247.4|12223.4|12248|12224|12247.1|12223.1|0
1669242600000|2022-11-23 22:30:00|12248.2|12224.2|12248.8|12224.8|12248.8|12224.8|12247.5|12223.5|0
1669242900000|2022-11-23 22:35:00|12248.7|12224.7|12248.5|12224.5|12249|12225|12248.3|12224.3|0
1669243200000|2022-11-23 22:40:00|12248.4|12224.4|12249.6|12225.6|12249.7|12225.7|12247.7|12223.7|0
1669243500000|2022-11-23 22:45:00|12249.2|12225.2|12249|12225|12249.2|12225.2|12249|12225|0
1669243800000|2022-11-23 22:50:00|12248.9|12224.9|12248.3|12224.3|12249|12225|12247.9|12223.9|0
1669244100000|2022-11-23 22:55:00|12248.8|12224.8|12248.3|12224.3|12248.9|12224.9|12248.3|12224.3|0
1669244400000|2022-11-23 23:00:00|12247.7|12223.7|12249.9|12225.9|12250.9|12226.9|12246.7|12222.7|0
1669244700000|2022-11-23 23:05:00|12250.1|12226.1|12249.2|12225.2|12250.1|12226.1|12246.6|12222.6|0
1669245000000|2022-11-23 23:10:00|12248.7|12224.7|12249.2|12225.2|12249.7|12225.7|12248.2|12224.2|0
1669245300000|2022-11-23 23:15:00|12249.4|12225.4|12250.2|12226.2|12251.1|12227.1|12249.2|12225.2|0
1669245600000|2022-11-23 23:20:00|12250.6|12226.6|12250.6|12226.6|12252.1|12228.1|12250.6|12226.6|0
1669245900000|2022-11-23 23:25:00|12250.2|12226.2|12249.2|12225.2|12250.6|12226.6|12248.2|12224.2|0
1669246200000|2022-11-23 23:30:00|12248.7|12224.7|12248|12224|12249.9|12225.9|12247.5|12223.5|0
1669246500000|2022-11-23 23:35:00|12247.6|12223.6|12246.3|12222.3|12248.3|12224.3|12246|12222|0
1669246800000|2022-11-23 23:40:00|12246.5|12222.5|12247.5|12223.5|12248|12224|12246|12222|0
1669247100000|2022-11-23 23:45:00|12247.7|12223.7|12250.2|12226.2|12250.2|12226.2|12247.5|12223.5|0
1669247400000|2022-11-23 23:50:00|12249.8|12225.8|12252.5|12228.5|12254.2|12230.2|12249.8|12225.8|0
1669247700000|2022-11-23 23:55:00|12252.2|12228.2|12253.7|12229.7|12254.2|12230.2|12251.2|12227.2|0
1669248000000|2022-11-24 00:00:00|12254.6|12230.6|12261|12237|12262.7|12238.7|12253.9|12229.9|0
1669248300000|2022-11-24 00:05:00|12261.3|12237.3|12258.9|12234.9|12262.3|12238.3|12258.4|12234.4|0
1669248600000|2022-11-24 00:10:00|12259.1|12235.1|12260.1|12236.1|12260.6|12236.6|12258.1|12234.1|0
1669248900000|2022-11-24 00:15:00|12259.7|12235.7|12260.3|12236.3|12262.4|12238.4|12259.2|12235.2|0
1669249200000|2022-11-24 00:20:00|12260.6|12236.6|12258.8|12234.8|12260.6|12236.6|12258.1|12234.1|0
1669249500000|2022-11-24 00:25:00|12258.5|12234.5|12259.9|12235.9|12260.6|12236.6|12258.1|12234.1|0
1669249800000|2022-11-24 00:30:00|12260.3|12236.3|12259.9|12235.9|12260.8|12236.8|12258.9|12234.9|0
1669250100000|2022-11-24 00:35:00|12259.8|12235.8|12258.1|12234.1|12260.8|12236.8|12257|12233|0
1669250400000|2022-11-24 00:40:00|12258.3|12234.3|12255.4|12231.4|12258.6|12234.6|12255.4|12231.4|0
1669250700000|2022-11-24 00:45:00|12255.9|12231.9|12250.9|12226.9|12257|12233|12250.4|12226.4|0
1669251000000|2022-11-24 00:50:00|12251.3|12227.3|12252|12228|12252.5|12228.5|12251.3|12227.3|0
1669251300000|2022-11-24 00:55:00|12252.2|12228.2|12254|12230|12254.9|12230.9|12251.6|12227.6|0
1669251600000|2022-11-24 01:00:00|12255|12245|12263|12253|12266.5|12256.5|12245.5|12235.5|3624
1669251900000|2022-11-24 01:05:00|12262.5|12252.5|12253|12243|12262.5|12252.5|12249.5|12239.5|1534
1669252200000|2022-11-24 01:10:00|12253.5|12243.5|12256.5|12246.5|12260.5|12250.5|12250.5|12240.5|1469
1669252500000|2022-11-24 01:15:00|12257|12247|12239|12229|12267.5|12257.5|12236|12226|3028
1669252800000|2022-11-24 01:20:00|12238.5|12228.5|12245|12235|12248|12238|12222|12212|2078
1669253100000|2022-11-24 01:25:00|12245.5|12235.5|12283.5|12273.5|12283.5|12273.5|12243.5|12233.5|3638
1669253400000|2022-11-24 01:30:00|12282|12272|12270.5|12260.5|12316.5|12306.5|12253.5|12243.5|17912
1669253700000|2022-11-24 01:35:00|12271.5|12261.5|12215.5|12205.5|12287.5|12277.5|12211.5|12201.5|9975
1669254000000|2022-11-24 01:40:00|12216.5|12206.5|12223|12213|12238.5|12228.5|12209.5|12199.5|4516
1669254300000|2022-11-24 01:45:00|12223.5|12213.5|12207.5|12197.5|12245.5|12235.5|12205.5|12195.5|3999
1669254600000|2022-11-24 01:50:00|12208|12198|12222.5|12212.5|12229|12219|12198.5|12188.5|3937
1669254900000|2022-11-24 01:55:00|12223.5|12213.5|12211.5|12201.5|12234.5|12224.5|12210.5|12200.5|4521
1669255200000|2022-11-24 02:00:00|12210.5|12200.5|12177.5|12167.5|12211|12201|12170.5|12160.5|5243
1669255500000|2022-11-24 02:05:00|12176.5|12166.5|12190.5|12180.5|12204|12194|12172|12162|3576
1669255800000|2022-11-24 02:10:00|12191.5|12181.5|12197|12187|12206.5|12196.5|12189|12179|4544
1669256100000|2022-11-24 02:15:00|12196.5|12186.5|12209|12199|12211|12201|12173.5|12163.5|5587
1669256400000|2022-11-24 02:20:00|12209.5|12199.5|12188.5|12178.5|12209.5|12199.5|12187.5|12177.5|2173
1669256700000|2022-11-24 02:25:00|12188|12178|12169.5|12159.5|12188.5|12178.5|12168|12158|2464
1669257000000|2022-11-24 02:30:00|12168|12158|12150.5|12140.5|12168.5|12158.5|12143.5|12133.5|4620
1669257300000|2022-11-24 02:35:00|12150|12140|12139.5|12129.5|12150|12140|12133.5|12123.5|4303
1669257600000|2022-11-24 02:40:00|12141.5|12131.5|12155|12145|12164|12154|12139.5|12129.5|4563
1669257900000|2022-11-24 02:45:00|12156|12146|12165|12155|12168|12158|12152|12142|1971
1669258200000|2022-11-24 02:50:00|12164|12154|12182|12172|12184|12174|12144|12134|3635
1669258500000|2022-11-24 02:55:00|12181|12171|12155|12145|12184|12174|12150|12140|2854
1669258800000|2022-11-24 03:00:00|12154|12144|12141|12131|12163|12153|12139|12129|2853
1669259100000|2022-11-24 03:05:00|12144|12134|12132|12122|12148|12138|12130|12120|3440
1669259400000|2022-11-24 03:10:00|12131|12121|12109|12099|12138|12128|12107|12097|5343
1669259700000|2022-11-24 03:15:00|12108|12098|12120|12110|12122|12112|12095|12085|4194
1669260000000|2022-11-24 03:20:00|12121|12111|12124|12114|12132|12122|12117|12107|1892
1669260300000|2022-11-24 03:25:00|12123|12113|12128|12118|12131|12121|12115|12105|2448
1669260600000|2022-11-24 03:30:00|12126|12116|12117|12107|12126|12116|12116|12106|1350
1669260900000|2022-11-24 03:35:00|12116|12106|12127|12117|12127|12117|12115|12105|659
1669261200000|2022-11-24 03:40:00|12129|12119|12128|12118|12131|12121|12125|12115|742
1669261500000|2022-11-24 03:45:00|12127|12117|12136|12126|12139|12129|12127|12117|842
1669261800000|2022-11-24 03:50:00|12135|12125|12138|12128|12139|12129|12135|12125|616
1669262100000|2022-11-24 03:55:00|12139|12129|12135|12125|12142|12132|12135|12125|898
1669262400000|2022-11-24 04:00:00|12136|12126|12138|12128|12141|12131|12136|12126|629
1669262700000|2022-11-24 04:05:00|12139|12129|12139|12129|12141|12131|12137|12127|728
1669263000000|2022-11-24 04:10:00|12137|12127|12137|12127|12140|12130|12136|12126|1848
1669263300000|2022-11-24 04:15:00|12136|12126|12139|12129|12140|12130|12135|12125|539
1669263600000|2022-11-24 04:20:00|12140|12130|12139|12129|12140|12130|12137|12127|852
1669263900000|2022-11-24 04:25:00|12138|12128|12139|12129|12143|12133|12137|12127|768
1669264200000|2022-11-24 04:30:00|12140|12130|12144|12134|12145|12135|12140|12130|673
1669264500000|2022-11-24 04:35:00|12142|12132|12143|12133|12146|12136|12141|12131|824
1669264800000|2022-11-24 04:40:00|12142|12132|12142|12132|12146|12136|12141|12131|2328
1669265100000|2022-11-24 04:45:00|12143|12133|12142|12132|12143|12133|12140|12130|498
1669265400000|2022-11-24 04:50:00|12143|12133|12145|12135|12145|12135|12139|12129|536
1669265700000|2022-11-24 04:55:00|12144|12134|12148|12138|12150|12140|12143|12133|948
1669266000000|2022-11-24 05:00:00|12147|12137|12152|12142|12164|12154|12135|12125|5649
1669266300000|2022-11-24 05:05:00|12153|12143|12130|12120|12159|12149|12128|12118|3189
1669266600000|2022-11-24 05:10:00|12131|12121|12121|12111|12136|12126|12121|12111|2126
1669266900000|2022-11-24 05:15:00|12120|12110|12120|12110|12132|12122|12117|12107|3040
1669267200000|2022-11-24 05:20:00|12119|12109|12130|12120|12131|12121|12113|12103|2776
1669267500000|2022-11-24 05:25:00|12131|12121|12117|12107|12142|12132|12116|12106|4259
1669267800000|2022-11-24 05:30:00|12116|12106|12138|12128|12147|12137|12108|12098|3983
1669268100000|2022-11-24 05:35:00|12137|12127|12141|12131|12161|12151|12134|12124|4220
1669268400000|2022-11-24 05:40:00|12140|12130|12136|12126|12154|12144|12135|12125|2485
1669268700000|2022-11-24 05:45:00|12135|12125|12138|12128|12143|12133|12127|12117|2685
1669269000000|2022-11-24 05:50:00|12136|12126|12146|12136|12156|12146|12135|12125|2775
1669269300000|2022-11-24 05:55:00|12145|12135|12136|12126|12146|12136|12133|12123|2908
1669269600000|2022-11-24 06:00:00|12135|12125|12130|12120|12143|12133|12129|12119|2720
1669269900000|2022-11-24 06:05:00|12129|12119|12120|12110|12134|12124|12119|12109|2649
1669270200000|2022-11-24 06:10:00|12119|12109|12124|12114|12136|12126|12118|12108|1910
1669270500000|2022-11-24 06:15:00|12123|12113|12135|12125|12136|12126|12119|12109|2075
1669270800000|2022-11-24 06:20:00|12136|12126|12119|12109|12136|12126|12117|12107|1733
1669271100000|2022-11-24 06:25:00|12118|12108|12105|12095|12122|12112|12104|12094|1858
1669271400000|2022-11-24 06:30:00|12104|12094|12117|12107|12117|12107|12089|12079|4927
1669271700000|2022-11-24 06:35:00|12118|12108|12103|12093|12123|12113|12102|12092|4019
1669272000000|2022-11-24 06:40:00|12102|12092|12096|12086|12110|12100|12091|12081|6806
1669272300000|2022-11-24 06:45:00|12094|12084|12101|12091|12108|12098|12094|12084|3591
1669272600000|2022-11-24 06:50:00|12102|12092|12111|12101|12115|12105|12100|12090|3487
1669272900000|2022-11-24 06:55:00|12113|12103|12105|12095|12117|12107|12103|12093|7778
1669273200000|2022-11-24 07:00:00|12104|12094|12122|12112|12122|12112|12101|12091|1929
1669273500000|2022-11-24 07:05:00|12123|12113|12130|12120|12133|12123|12121|12111|1183
1669273800000|2022-11-24 07:10:00|12129|12119|12129|12119|12130|12120|12126|12116|1540
1669274100000|2022-11-24 07:15:00|12130|12120|12127|12117|12131|12121|12125|12115|3194
1669274400000|2022-11-24 07:20:00|12126|12116|12128|12118|12132|12122|12126|12116|1170
1669274700000|2022-11-24 07:25:00|12129|12119|12130|12120|12130|12120|12126|12116|2692
1669275000000|2022-11-24 07:30:00|12129|12119|12127|12117|12135|12125|12127|12117|716
1669275300000|2022-11-24 07:35:00|12126|12116|12124|12114|12128|12118|12124|12114|422
1669275600000|2022-11-24 07:40:00|12123|12113|12128|12118|12131|12121|12123|12113|509
1669275900000|2022-11-24 07:45:00|12129|12119|12126|12116|12129|12119|12125|12115|456
1669276200000|2022-11-24 07:50:00|12125|12115|12122|12112|12126|12116|12122|12112|191
1669276500000|2022-11-24 07:55:00|12121|12111|12122|12112|12126|12116|12119|12109|1112
1669276800000|2022-11-24 08:00:00|12123|12111|12122|12111|12124|12113|12119|12108|566
1669277100000|2022-11-24 08:05:00|12121|12110|12125|12114|12129|12118|12121|12110|284
1669277400000|2022-11-24 08:10:00|12124|12113|12127|12116|12127|12116|12121|12110|191
1669277700000|2022-11-24 08:15:00|12129|12115|12123|12112|12129|12118|12122|12111|2174
1669278000000|2022-11-24 08:20:00|12122|12111|12121|12110|12123|12112|12119|12107|532
1669278300000|2022-11-24 08:25:00|12122|12109|12123|12110|12124|12113|12119|12108|784
1669278600000|2022-11-24 08:30:00|12126|12102|12128.6|12104.6|12130.4|12106.4|12123.8|12099.8|0
1669278900000|2022-11-24 08:35:00|12128.2|12104.2|12125.2|12101.2|12129.7|12105.7|12121.7|12097.7|1019
1669279200000|2022-11-24 08:40:00|12125|12101|12133.5|12109.5|12134.4|12110.4|12124.1|12100.1|0
1669279500000|2022-11-24 08:45:00|12133.3|12109.3|12135.3|12111.3|12135.3|12111.3|12130.8|12106.8|0
1669279800000|2022-11-24 08:50:00|12135|12111|12137.2|12113.2|12137.9|12113.9|12134.8|12110.8|0
1669280100000|2022-11-24 08:55:00|12137.5|12113.5|12136.4|12112.4|12139.5|12115.5|12135.5|12111.5|0
1669280400000|2022-11-24 09:00:00|12122|12108|12132|12121|12135|12124|12122|12108|585
1669280700000|2022-11-24 09:05:00|12133|12120|12133|12122|12134|12122|12131|12120|97
1669281000000|2022-11-24 09:10:00|12134|12121|12137|12126|12137|12126|12133|12121|215
1669281300000|2022-11-24 09:15:00|12138|12127|12142|12130|12142|12131|12137|12125|499
1669281600000|2022-11-24 09:20:00|12141|12131|12144|12133|12145|12133|12141|12129|1166
1669281900000|2022-11-24 09:25:00|12143|12132|12144|12133|12146|12135|12143|12132|191
1669282200000|2022-11-24 09:30:00|12145|12134|12137|12126|12145|12134|12135|12124|389
1669282500000|2022-11-24 09:35:00|12136|12125|12142|12130|12142|12131|12134|12123|307
1669282800000|2022-11-24 09:40:00|12141|12131|12140|12129|12142|12131|12140|12129|264
1669283100000|2022-11-24 09:45:00|12139|12128|12138|12127|12139|12128|12137|12125|295
1669283400000|2022-11-24 09:50:00|12139|12126|12139|12128|12140|12129|12138|12126|109
1669283700000|2022-11-24 09:55:00|12140|12129|12141|12130|12141|12130|12139|12128|59
1669284000000|2022-11-24 10:00:00|12140|12129|12141|12130|12141|12130|12139|12128|43
1669284300000|2022-11-24 10:05:00|12142|12131|12143|12132|12143|12132|12141|12129|63
1669284600000|2022-11-24 10:10:00|12142|12131|12144|12133|12145|12134|12142|12131|139
1669284900000|2022-11-24 10:15:00|12145|12134|12142|12130|12146|12135|12140|12129|261
1669285200000|2022-11-24 10:20:00|12141|12129|12135|12124|12141|12130|12135|12124|100
1669285500000|2022-11-24 10:25:00|12134|12123|12128|12116|12135|12123|12126|12115|397
1669285800000|2022-11-24 10:30:00|12127|12115|12127|12116|12128|12116|12124|12113|188
1669286100000|2022-11-24 10:35:00|12126|12115|12127|12116|12128|12117|12124|12113|89
1669286400000|2022-11-24 10:40:00|12128|12117|12128|12116|12128|12117|12126|12115|35
1669286700000|2022-11-24 10:45:00|12127|12115|12132|12120|12132|12121|12126|12115|49
1669287000000|2022-11-24 10:50:00|12131|12119|12130|12119|12132|12120|12129|12118|84
1669287300000|2022-11-24 10:55:00|12131|12120|12131|12120|12133|12121|12129|12118|33
1669287600000|2022-11-24 11:00:00|12130|12119|12130|12118|12131|12120|12129|12118|12
1669287900000|2022-11-24 11:05:00|12129|12119|12129|12118|12131|12120|12128|12117|58
1669288200000|2022-11-24 11:10:00|12128|12117|12128|12117|12130|12119|12127|12116|39
1669288500000|2022-11-24 11:15:00|12129|12118|12129|12117|12129|12118|12127|12116|23
1669288800000|2022-11-24 11:20:00|12128|12118|12130|12119|12130|12119|12128|12117|12
1669289100000|2022-11-24 11:25:00|12129|12118|12128|12116|12129|12118|12126|12115|22
1669289400000|2022-11-24 11:30:00|12127|12115|12128|12117|12128|12117|12126|12115|17
1669289700000|2022-11-24 11:35:00|12129|12118|12132|12120|12132|12121|12129|12118|21
1669290000000|2022-11-24 11:40:00|12133|12121|12135|12124|12136|12125|12133|12121|32
1669290300000|2022-11-24 11:45:00|12136|12125|12135|12124|12137|12125|12135|12123|58
1669290600000|2022-11-24 11:50:00|12136|12125|12137|12126|12137|12126|12134|12123|64
1669290900000|2022-11-24 11:55:00|12138|12127|12135|12124|12139|12128|12134|12123|110
1669291200000|2022-11-24 12:00:00|12134|12123|12136|12125|12139|12128|12134|12123|73
1669291500000|2022-11-24 12:05:00|12137|12126|12135|12123|12138|12127|12134|12123|66
1669291800000|2022-11-24 12:10:00|12134|12124|12134|12122|12135|12124|12132|12121|40
1669292100000|2022-11-24 12:15:00|12133|12121|12133|12121|12133|12122|12132|12121|1
1669292400000|2022-11-24 12:20:00|12132|12122|12130|12119|12133|12122|12130|12118|22
1669292700000|2022-11-24 12:25:00|12129|12118|12132|12121|12133|12121|12129|12118|46
1669293000000|2022-11-24 12:30:00|12131|12120|12131|12119|12132|12121|12130|12119|41
1669293300000|2022-11-24 12:35:00|12130|12120|12130|12119|12132|12121|12128|12117|57
1669293600000|2022-11-24 12:40:00|12129|12118|12131|12120|12131|12120|12129|12118|22
1669293900000|2022-11-24 12:45:00|12132|12119|12131|12120|12133|12121|12131|12119|36
1669294200000|2022-11-24 12:50:00|12132|12121|12132|12121|12133|12121|12131|12120|17
1669294500000|2022-11-24 12:55:00|12133|12122|12133|12122|12135|12124|12133|12122|16
1669294800000|2022-11-24 13:00:00|12132|12121|12134|12123|12135|12124|12132|12121|14
1669295100000|2022-11-24 13:05:00|12135|12122|12135|12123|12135|12124|12133|12121|27
1669295400000|2022-11-24 13:10:00|12134|12124|12139|12127|12140|12128|12134|12123|139
1669295700000|2022-11-24 13:15:00|12138|12128|12137|12126|12140|12129|12137|12126|43
1669296000000|2022-11-24 13:20:00|12136|12125|12138|12126|12139|12128|12136|12125|35
1669296300000|2022-11-24 13:25:00|12139|12127|12137|12126|12139|12128|12137|12126|9
1669296600000|2022-11-24 13:30:00|12138|12127|12137|12126|12139|12128|12137|12126|36
1669296900000|2022-11-24 13:35:00|12138|12125|12137|12126|12138|12126|12136|12125|1
1669297200000|2022-11-24 13:40:00|12136|12125|12138|12126|12139|12127|12136|12125|1
1669297500000|2022-11-24 13:45:00|12137|12127|12137|12126|12139|12128|12137|12126|12
1669297800000|2022-11-24 13:50:00|12138|12127|12138|12127|12139|12128|12137|12126|19
1669298100000|2022-11-24 13:55:00|12137|12126|12138|12127|12139|12128|12137|12126|72
1669298400000|2022-11-24 14:00:00|12139|12128|12136|12125|12140|12129|12136|12125|30
1669298700000|2022-11-24 14:05:00|12137|12126|12139|12127|12139|12128|12137|12126|21
1669299000000|2022-11-24 14:10:00|12138|12126|12139|12128|12141|12129|12137|12126|47
1669299300000|2022-11-24 14:15:00|12138|12127|12139|12128|12140|12128|12136|12125|87
1669299600000|2022-11-24 14:20:00|12140|12127|12139|12128|12140|12129|12138|12127|31
1669299900000|2022-11-24 14:25:00|12140|12127|12140|12129|12141|12130|12139|12127|65
1669300200000|2022-11-24 14:30:00|12141|12130|12140|12128|12142|12131|12139|12128|33
1669300500000|2022-11-24 14:35:00|12139|12127|12142|12131|12142|12131|12138|12127|38
1669300800000|2022-11-24 14:40:00|12141|12130|12144|12133|12145|12134|12141|12130|60
1669301100000|2022-11-24 14:45:00|12145|12134|12145|12134|12146|12135|12143|12132|79
1669301400000|2022-11-24 14:50:00|12146|12133|12140|12129|12146|12134|12140|12129|58
1669301700000|2022-11-24 14:55:00|12139|12128|12138|12127|12141|12130|12136|12125|147
1669302000000|2022-11-24 15:00:00|12137|12126|12139|12128|12143|12132|12137|12126|112
1669302300000|2022-11-24 15:05:00|12138|12127|12138|12127|12141|12130|12138|12127|25
1669302600000|2022-11-24 15:10:00|12139|12126|12140|12129|12141|12130|12137|12126|44
1669302900000|2022-11-24 15:15:00|12141|12130|12138|12127|12141|12130|12137|12125|121
1669303200000|2022-11-24 15:20:00|12139|12128|12143|12132|12144|12133|12139|12128|117
1669303500000|2022-11-24 15:25:00|12142|12131|12141|12130|12143|12131|12140|12129|11
1669303800000|2022-11-24 15:30:00|12142|12131|12142|12130|12142|12131|12141|12129|46
1669304100000|2022-11-24 15:35:00|12143|12131|12144|12133|12144|12133|12142|12130|34
1669304400000|2022-11-24 15:40:00|12143|12132|12142|12130|12144|12133|12140|12129|72
1669304700000|2022-11-24 15:45:00|12141|12131|12142|12130|12143|12132|12140|12129|143
1669305000000|2022-11-24 15:50:00|12143|12131|12141|12130|12143|12132|12141|12130|13
1669305300000|2022-11-24 15:55:00|12142|12131|12145|12134|12146|12135|12141|12130|87
1669305600000|2022-11-24 16:00:00|12144|12133|12141|12130|12146|12135|12141|12130|38
1669305900000|2022-11-24 16:05:00|12140|12129|12140|12128|12140|12129|12137|12126|128
1669306200000|2022-11-24 16:10:00|12139|12127|12139|12127|12140|12128|12138|12127|14
1669306500000|2022-11-24 16:15:00|12140|12128|12141|12129|12141|12130|12137|12126|21
1669306800000|2022-11-24 16:20:00|12140|12130|12142|12130|12142|12131|12138|12127|34
1669307100000|2022-11-24 16:25:00|12141|12131|12135|12124|12143|12131|12135|12124|108
1669307400000|2022-11-24 16:30:00|12134|12123|12130|12118|12135|12123|12129|12118|340
1669307700000|2022-11-24 16:35:00|12129|12117|12135|12123|12136|12124|12127|12116|112
1669308000000|2022-11-24 16:40:00|12134|12122|12134|12122|12134|12122|12131|12120|47
1669308300000|2022-11-24 16:45:00|12133|12123|12134|12122|12136|12125|12133|12122|12
1669308600000|2022-11-24 16:50:00|12133|12123|12132|12120|12134|12123|12130|12119|32
1669308900000|2022-11-24 16:55:00|12131|12119|12131|12119|12132|12120|12131|12119|36
1669309200000|2022-11-24 17:00:00|12132|12120|12131|12120|12132|12121|12131|12120|14
1669309500000|2022-11-24 17:05:00|12132|12121|12135|12124|12135|12124|12130|12119|53
1669309800000|2022-11-24 17:10:00|12136|12123|12134|12123|12136|12125|12133|12122|33
1669310100000|2022-11-24 17:15:00|12133|12122|12133|12121|12133|12122|12132|12121|2
1669310400000|2022-11-24 17:20:00|12134|12122|12132|12121|12134|12122|12132|12121|6
1669310700000|2022-11-24 17:25:00|12133|12122|12132|12121|12134|12123|12132|12121|15
1669311000000|2022-11-24 17:30:00|12133|12122|12137|12126|12137|12126|12133|12121|144
1669311300000|2022-11-24 17:35:00|12136|12125|12137|12126|12137|12126|12136|12125|5
1669311600000|2022-11-24 17:40:00|12136|12125|12137|12126|12137|12126|12136|12125|6
1669311900000|2022-11-24 17:45:00|12136|12125|12138|12126|12138|12127|12136|12125|16
1669312200000|2022-11-24 17:50:00|12137|12127|12137|12126|12138|12127|12137|12126|11
1669312500000|2022-11-24 17:55:00|12138|12127|12139|12127|12140|12128|12137|12126|62
1669312800000|2022-11-24 18:00:00|12138|12128|12140|12128|12140|12129|12138|12127|22
1669313100000|2022-11-24 18:05:00|12139|12127|12140|12128|12140|12128|12139|12127|25
1669313400000|2022-11-24 18:10:00|12139|12129|12139|12127|12139|12129|12139|12127|3
1669313700000|2022-11-24 18:15:00|12140|12128|12140|12128|12140|12128|12140|12128|10
1669314000000|2022-11-24 18:20:00|12141|12129|12141|12130|12141|12130|12140|12129|53
1669314300000|2022-11-24 18:25:00|12140|12129|12140|12129|12141|12130|12140|12129|9
1669314600000|2022-11-24 18:30:00|12141|12128|12140|12128|12141|12129|12139|12128|9
1669314900000|2022-11-24 18:35:00|12139||12140||12140||12139||1
1669315200000|2022-11-24 18:40:00|12139|12129|12140|12128|12141|12129|12139|12128|14
1669315500000|2022-11-24 18:45:00|12139|12127|12140|12128|12140|12128|12138|12127|6
1669315800000|2022-11-24 18:50:00||12127||12128||12128||12127|9
1669316100000|2022-11-24 18:55:00|12139|12129|12138|12126|12141|12129|12138|12126|54
1669316400000|2022-11-24 19:00:00||12125||12126||12126||12125|1
1669316700000|2022-11-24 19:05:00|12137|12125|12137|12125|12137|12126|12137|12125|2
1669317300000|2022-11-24 19:15:00||12126||12125||12126||12125|0
1669317900000|2022-11-24 19:25:00||12126||12126||12126||12125|0
1669318200000|2022-11-24 19:30:00|12138|12125|12137|12125|12138|12126|12137|12125|3
1669318800000|2022-11-24 19:40:00|12136|12126|12136|12126|12136|12126|12136|12126|1
1669319700000|2022-11-24 19:55:00|12136.5|12126.5|12137.5|12127.5|12137.5|12127.5|12136|12126|8
1669320000000|2022-11-24 20:00:00|||||||||1
1669320300000|2022-11-24 20:05:00|||||||||12
1669320600000|2022-11-24 20:10:00|||||||||6
1669321200000|2022-11-24 20:20:00|12137|12127|12134|12124|12137|12127|12133|12123|106
1669321500000|2022-11-24 20:25:00|12133|12123|12133|12123|12133.5|12123.5|12132.5|12122.5|582
1669321800000|2022-11-24 20:30:00|12132.5|12122.5|12132|12122|12132.5|12122.5|12132|12122|2
1669322100000|2022-11-24 20:35:00|||||||||1
1669322400000|2022-11-24 20:40:00|12132.5|12122.5|12131.5|12121.5|12132.5|12122.5|12131|12121|18
1669322700000|2022-11-24 20:45:00|||||||||1
1669323000000|2022-11-24 20:50:00|12132|12122|12132.5|12122.5|12132.5|12122.5|12132|12122|0
1669323300000|2022-11-24 20:55:00|12132|12122|12132|12122|12132.5|12122.5|12132|12122|41
1669323600000|2022-11-24 21:00:00|12132.5|12122.5|12134|12124|12134|12124|12132.5|12122.5|2
1669323900000|2022-11-24 21:05:00|12133.5|12123.5|12135|12125|12135|12125|12133|12123|4
1669324200000|2022-11-24 21:10:00|||||||||1
1669324500000|2022-11-24 21:15:00|12142|12118|12142|12118|12142|12118|12142|12118|0
1669325100000|2022-11-24 21:25:00|12142.1|12118.1|12142.1|12118.1|12142.1|12118.1|12142.1|12118.1|0
1669330800000|2022-11-24 23:00:00|12138.1|12114.1|12138.7|12114.7|12143.4|12119.4|12137|12113|0
1669331100000|2022-11-24 23:05:00|12138.9|12114.9|12132.2|12108.2|12139|12115|12132.2|12108.2|0
1669331400000|2022-11-24 23:10:00|12132|12108|12131.2|12107.2|12132.9|12108.9|12131|12107|0
1669331700000|2022-11-24 23:15:00|12131|12107|12132.7|12108.7|12132.9|12108.9|12130.7|12106.7|0
1669332000000|2022-11-24 23:20:00|12132.5|12108.5|12133.9|12109.9|12133.9|12109.9|12132.5|12108.5|0
1669332300000|2022-11-24 23:25:00|12134.1|12110.1|12135.4|12111.4|12135.4|12111.4|12133.9|12109.9|0
1669332600000|2022-11-24 23:30:00|12134.9|12110.9|12134.9|12110.9|12135.9|12111.9|12134.6|12110.6|0
1669332900000|2022-11-24 23:35:00|12134.7|12110.7|12135.4|12111.4|12136.3|12112.3|12134.1|12110.1|0
1669333200000|2022-11-24 23:40:00|12135.1|12111.1|12134.4|12110.4|12135.1|12111.1|12134.1|12110.1|0
1669333500000|2022-11-24 23:45:00|12134.6|12110.6|12135.3|12111.3|12135.4|12111.4|12133.9|12109.9|0
1669333800000|2022-11-24 23:50:00|12134.4|12110.4|12135.3|12111.3|12135.3|12111.3|12134.3|12110.3|0
1669334100000|2022-11-24 23:55:00|12135|12111|12133.8|12109.8|12135.8|12111.8|12133.8|12109.8|0
1669334400000|2022-11-25 00:00:00|12134.3|12110.3|12133.8|12109.8|12134.3|12110.3|12132.4|12108.4|0
1669334700000|2022-11-25 00:05:00|12134.3|12110.3|12129.9|12105.9|12134.5|12110.5|12129.9|12105.9|0
1669335000000|2022-11-25 00:10:00|12129.5|12105.5|12126.3|12102.3|12131.1|12107.1|12125.8|12101.8|0
1669335300000|2022-11-25 00:15:00|12126.1|12102.1|12125.9|12101.9|12127|12103|12124.3|12100.3|0
1669335600000|2022-11-25 00:20:00|12126.1|12102.1|12128.7|12104.7|12129.2|12105.2|12126.1|12102.1|0
1669335900000|2022-11-25 00:25:00|12128.6|12104.6|12127.6|12103.6|12129.6|12105.6|12127.6|12103.6|0
1669336200000|2022-11-25 00:30:00|12127.9|12103.9|12128.2|12104.2|12128.3|12104.3|12126.7|12102.7|0
1669336500000|2022-11-25 00:35:00|12128|12104|12127.8|12103.8|12128.2|12104.2|12125.4|12101.4|0
1669336800000|2022-11-25 00:40:00|12127.4|12103.4|12129.6|12105.6|12130|12106|12127.4|12103.4|0
1669337100000|2022-11-25 00:45:00|12129.8|12105.8|12131|12107|12132.1|12108.1|12129.6|12105.6|0
1669337400000|2022-11-25 00:50:00|12130.8|12106.8|12130.9|12106.9|12132|12108|12130.2|12106.2|0
1669337700000|2022-11-25 00:55:00|12130.7|12106.7|12136.1|12112.1|12136.1|12112.1|12129.3|12105.3|0
1669338000000|2022-11-25 01:00:00|12136|12126|12126|12116|12136|12126|12121.5|12111.5|4185
1669338300000|2022-11-25 01:05:00|12125.5|12115.5|12141|12131|12141|12131|12122|12112|5907
1669338600000|2022-11-25 01:10:00|12140.5|12130.5|12132.5|12122.5|12140.5|12130.5|12128|12118|3864
1669338900000|2022-11-25 01:15:00|12132|12122|12109|12099|12132|12122|12104|12094|2170
1669339200000|2022-11-25 01:20:00|12109.5|12099.5|12110.5|12100.5|12122.5|12112.5|12109.5|12099.5|6078
1669339500000|2022-11-25 01:25:00|12110|12100|12111.5|12101.5|12113.5|12103.5|12097|12087|5092
1669339800000|2022-11-25 01:30:00|12111|12101|12075|12065|12115|12105|12059.5|12049.5|26846
1669340100000|2022-11-25 01:35:00|12075.5|12065.5|12089.5|12079.5|12110.5|12100.5|12062|12052|16962
1669340400000|2022-11-25 01:40:00|12090|12080|12090|12080|12111|12101|12082.5|12072.5|7213
1669340700000|2022-11-25 01:45:00|12091|12081|12121|12111|12135|12125|12087.5|12077.5|6282
1669341000000|2022-11-25 01:50:00|12121.5|12111.5|12109.5|12099.5|12138|12128|12104|12094|4564
1669341300000|2022-11-25 01:55:00|12111|12101|12143.5|12133.5|12147.5|12137.5|12105.5|12095.5|5371
1669341600000|2022-11-25 02:00:00|12144|12134|12184|12174|12191|12181|12140.5|12130.5|6700
1669341900000|2022-11-25 02:05:00|12185|12175|12175.5|12165.5|12198.5|12188.5|12171|12161|9284
1669342200000|2022-11-25 02:10:00|12176|12166|12158|12148|12185.5|12175.5|12154|12144|3385
1669342500000|2022-11-25 02:15:00|12158.5|12148.5|12162.5|12152.5|12174|12164|12152.5|12142.5|5379
1669342800000|2022-11-25 02:20:00|12161.5|12151.5|12192.5|12182.5|12195.5|12185.5|12153.5|12143.5|9679
1669343100000|2022-11-25 02:25:00|12191.5|12181.5|12189.5|12179.5|12198.5|12188.5|12172|12162|5331
1669343400000|2022-11-25 02:30:00|12188.5|12178.5|12211|12201|12222|12212|12186|12176|7082
1669343700000|2022-11-25 02:35:00|12210.5|12200.5|12233|12223|12236.5|12226.5|12202.5|12192.5|7106
1669344000000|2022-11-25 02:40:00|12234|12224|12227.5|12217.5|12245.5|12235.5|12226|12216|14948
1669344300000|2022-11-25 02:45:00|12229|12219|12214|12204|12244|12234|12214|12204|12740
1669344600000|2022-11-25 02:50:00|12213|12203|12203|12193|12224|12214|12202|12192|10771
1669344900000|2022-11-25 02:55:00|12205|12195|12218|12208|12222|12212|12205|12195|3318
1669345200000|2022-11-25 03:00:00|12222|12212|12212|12202|12239|12229|12212|12202|4863
1669345500000|2022-11-25 03:05:00|12213|12203|12199|12189|12217|12207|12197|12187|5519
1669345800000|2022-11-25 03:10:00|12200|12190|12184|12174|12202|12192|12179|12169|4770
1669346100000|2022-11-25 03:15:00|12183|12173|12194|12184|12198|12188|12181|12171|4037
1669346400000|2022-11-25 03:20:00|12193|12183|12195|12185|12202|12192|12189|12179|4704
1669346700000|2022-11-25 03:25:00|12196|12186|12202|12192|12213|12203|12196|12186|3496
1669347000000|2022-11-25 03:30:00|12201|12191|12196|12186|12202|12192|12193|12183|1824
1669347300000|2022-11-25 03:35:00|12195|12185|12197|12187|12198|12188|12192|12182|1649
1669347600000|2022-11-25 03:40:00|12196|12186|12194|12184|12198|12188|12192|12182|1828
1669347900000|2022-11-25 03:45:00|12193|12183|12193|12183|12195|12185|12190|12180|1212
1669348200000|2022-11-25 03:50:00|12194|12184|12194|12184|12195|12185|12189|12179|1841
1669348500000|2022-11-25 03:55:00|12195|12185|12193|12183|12195|12185|12190|12180|1022
1669348800000|2022-11-25 04:00:00|12194|12184|12194|12184|12197|12187|12192|12182|1017
1669349100000|2022-11-25 04:05:00|12196|12186|12196|12186|12199|12189|12194|12184|714
1669349400000|2022-11-25 04:10:00|12197|12187|12197|12187|12200|12190|12196|12186|1847
1669349700000|2022-11-25 04:15:00|12196|12186|12196|12186|12197|12187|12194|12184|792
1669350000000|2022-11-25 04:20:00|12195|12185|12198|12188|12200|12190|12195|12185|929
1669350300000|2022-11-25 04:25:00|12199|12189|12197|12187|12199|12189|12196|12186|761
1669350600000|2022-11-25 04:30:00|12198|12188|12195|12185|12198|12188|12195|12185|834
1669350900000|2022-11-25 04:35:00|12196|12186|12195|12185|12197|12187|12194|12184|840
1669351200000|2022-11-25 04:40:00|12197|12187|12198|12188|12199|12189|12196|12186|695
1669351500000|2022-11-25 04:45:00|12197|12187|12198|12188|12200|12190|12195|12185|3950
1669351800000|2022-11-25 04:50:00|12197|12187|12198|12188|12200|12190|12196|12186|696
1669352100000|2022-11-25 04:55:00|12197|12187|12199|12189|12199|12189|12196|12186|1691
1669352400000|2022-11-25 05:00:00|12201|12191|12221|12211|12222|12212|12189|12179|5670
1669352700000|2022-11-25 05:05:00|12220|12210|12243|12233|12251|12241|12220|12210|10438
1669353000000|2022-11-25 05:10:00|12242|12232|12231|12221|12252|12242|12228|12218|10903
1669353300000|2022-11-25 05:15:00|12232|12222|12233|12223|12240|12230|12220|12210|4205
1669353600000|2022-11-25 05:20:00|12234|12224|12223|12213|12237|12227|12220|12210|2250
1669353900000|2022-11-25 05:25:00|12222|12212|12244|12234|12246|12236|12221|12211|4058
1669354200000|2022-11-25 05:30:00|12245|12235|12282|12272|12284|12274|12245|12235|11121
1669354500000|2022-11-25 05:35:00|12281|12271|12262|12252|12281|12271|12259|12249|5179
1669354800000|2022-11-25 05:40:00|12261|12251|12233|12223|12270|12260|12233|12223|2638
1669355100000|2022-11-25 05:45:00|12234|12224|12228|12218|12241|12231|12224|12214|4307
1669355400000|2022-11-25 05:50:00|12227|12217|12222|12212|12231|12221|12213|12203|3645
1669355700000|2022-11-25 05:55:00|12223|12213|12216|12206|12229|12219|12212|12202|3213
1669356000000|2022-11-25 06:00:00|12214|12204|12214|12204|12227|12217|12208|12198|4053
1669356300000|2022-11-25 06:05:00|12215|12205|12210|12200|12218|12208|12201|12191|4709
1669356600000|2022-11-25 06:10:00|12211|12201|12209|12199|12222|12212|12207|12197|3281
1669356900000|2022-11-25 06:15:00|12208|12198|12220|12210|12220|12210|12205|12195|3668
1669357200000|2022-11-25 06:20:00|12219|12209|12222|12212|12233|12223|12216|12206|3404
1669357500000|2022-11-25 06:25:00|12223|12213|12232|12222|12236|12226|12219|12209|2054
1669357800000|2022-11-25 06:30:00|12233|12223|12226|12216|12243|12233|12220|12210|4211
1669358100000|2022-11-25 06:35:00|12225|12215|12233|12223|12237|12227|12221|12211|4888
1669358400000|2022-11-25 06:40:00|12232|12222|12234|12224|12243|12233|12222|12212|4233
1669358700000|2022-11-25 06:45:00|12235|12225|12227|12217|12240|12230|12226|12216|4120
1669359000000|2022-11-25 06:50:00|12226|12216|12219|12209|12229|12219|12218|12208|6185
1669359300000|2022-11-25 06:55:00|12218|12208|12212|12202|12222|12212|12212|12202|7570
1669359600000|2022-11-25 07:00:00|12213|12203|12213|12203|12215|12205|12207|12197|3041
1669359900000|2022-11-25 07:05:00|12215|12205|12215|12205|12219|12209|12214|12204|433
1669360200000|2022-11-25 07:10:00|12214|12204|12214|12204|12217|12207|12212|12202|670
1669360500000|2022-11-25 07:15:00|12213|12203|12217|12207|12217|12207|12213|12203|833
1669360800000|2022-11-25 07:20:00|12216|12206|12217|12207|12218|12208|12214|12204|464
1669361100000|2022-11-25 07:25:00|12216|12206|12220|12210|12229|12219|12215|12205|1651
1669361400000|2022-11-25 07:30:00|12221|12211|12219|12209|12222|12212|12217|12207|315
1669361700000|2022-11-25 07:35:00|12218|12208|12219|12209|12224|12214|12218|12208|296
1669362000000|2022-11-25 07:40:00|12220|12210|12219|12209|12220|12210|12217|12207|336
1669362300000|2022-11-25 07:45:00|12220|12210|12219|12209|12221|12211|12215|12205|594
1669362600000|2022-11-25 07:50:00|12220|12210|12216|12206|12220|12210|12214|12204|794
1669362900000|2022-11-25 07:55:00|12217|12207|12223|12213|12227|12217|12217|12207|1304
1669363200000|2022-11-25 08:00:00|12224|12212|12219|12208|12224|12213|12215|12204|979
1669363500000|2022-11-25 08:05:00|12220|12209|12224|12212|12224|12212|12219|12207|299
1669363800000|2022-11-25 08:10:00|12223|12213|12225|12214|12226|12215|12221|12210|446
1669364100000|2022-11-25 08:15:00|12226|12215|12226|12215|12228|12217|12224|12213|1433
1669364400000|2022-11-25 08:20:00|12225|12214|12224|12212|12226|12215|12222|12211|317
1669364700000|2022-11-25 08:25:00|12223|12211|12216|12205|12228|12217|12215|12203|1278
1669365000000|2022-11-25 08:30:00|12221.7|12197.7|12222.1|12198.1|12222.3|12198.3|12219.9|12195.9|24
1669365300000|2022-11-25 08:35:00|12222.3|12198.3|12219.8|12195.8|12223.8|12199.8|12219.1|12195.1|368
1669365600000|2022-11-25 08:40:00|12219.6|12195.6|12217.6|12193.6|12219.8|12195.8|12217.1|12193.1|0
1669365900000|2022-11-25 08:45:00|12217.3|12193.3|12214.4|12190.4|12217.3|12193.3|12212.2|12188.2|0
1669366200000|2022-11-25 08:50:00|12214.7|12190.7|12212.4|12188.4|12217.1|12193.1|12211.8|12187.8|0
1669366500000|2022-11-25 08:55:00|12212.6|12188.6|12216.7|12192.7|12216.9|12192.9|12212.4|12188.4|0
1669366800000|2022-11-25 09:00:00|12219|12205|12230|12218|12230|12218|12217|12205|859
1669367100000|2022-11-25 09:05:00|12229|12219|12228|12217|12230|12219|12226|12214|488
1669367400000|2022-11-25 09:10:00|12229|12218|12228|12217|12231|12219|12228|12217|377
1669367700000|2022-11-25 09:15:00|12229|12218|12241|12230|12243|12231|12229|12218|1539
1669368000000|2022-11-25 09:20:00|12240|12229|12238|12227|12241|12230|12237|12226|744
1669368300000|2022-11-25 09:25:00|12239|12226|12235|12224|12239|12227|12233|12222|240
1669368600000|2022-11-25 09:30:00|12234|12223|12240|12228|12240|12229|12234|12223|226
1669368900000|2022-11-25 09:35:00|12239|12229|12231|12220|12240|12229|12231|12220|264
1669369200000|2022-11-25 09:40:00|12230|12219|12246|12234|12250|12238|12229|12218|1579
1669369500000|2022-11-25 09:45:00|12245|12232|12243|12232|12246|12234|12237|12226|611
1669369800000|2022-11-25 09:50:00|12242|12230|12237|12225|12242|12230|12229|12217|655
1669370100000|2022-11-25 09:55:00|12236|12224|12236|12224|12240|12228|12234|12222|199
1669370400000|2022-11-25 10:00:00|12235|12225|12232|12221|12236|12225|12230|12219|452
1669370700000|2022-11-25 10:05:00|12233|12220|12234|12223|12236|12224|12233|12220|35
1669371000000|2022-11-25 10:10:00|12233|12222|12235|12224|12235|12224|12233|12222|168
1669371300000|2022-11-25 10:15:00|12234|12223|12233|12221|12234|12223|12229|12218|765
1669371600000|2022-11-25 10:20:00|12232|12222|12237|12225|12237|12225|12231|12220|67
1669371900000|2022-11-25 10:25:00|12234|12226|12239|12228|12239|12228|12233|12222|277
1669372200000|2022-11-25 10:30:00|12238|12227|12241|12230|12241|12230|12238|12227|76
1669372500000|2022-11-25 10:35:00|12242|12229|12239|12228|12242|12230|12239|12228|100
1669372800000|2022-11-25 10:40:00|12238|12227|12235|12224|12239|12228|12235|12224|90
1669373100000|2022-11-25 10:45:00|12236|12225|12236|12225|12238|12227|12235|12224|124
1669373400000|2022-11-25 10:50:00|12235|12224|12232|12221|12235|12224|12232|12221|96
1669373700000|2022-11-25 10:55:00|12233|12222|12232|12221|12234|12223|12232|12221|130
1669374000000|2022-11-25 11:00:00|12231|12220|12231|12219|12233|12222|12231|12219|83
1669374300000|2022-11-25 11:05:00|12230|12218|12230|12219|12231|12220|12228|12217|88
1669374600000|2022-11-25 11:10:00|12231|12220|12235|12224|12235|12224|12230|12219|106
1669374900000|2022-11-25 11:15:00|12236|12225|12228|12217|12237|12225|12228|12216|103
1669375200000|2022-11-25 11:20:00|12229|12216|12230|12218|12230|12219|12227|12216|22
1669375500000|2022-11-25 11:25:00|12229|12219|12231|12220|12232|12220|12229|12218|76
1669375800000|2022-11-25 11:30:00|12232|12221|12231|12220|12233|12222|12230|12219|160
1669376100000|2022-11-25 11:35:00|12230|12219|12231|12220|12232|12221|12229|12218|296
1669376400000|2022-11-25 11:40:00|12232|12219|12234|12223|12235|12224|12230|12219|317
1669376700000|2022-11-25 11:45:00|12235|12224|12228|12216|12235|12224|12226|12215|113
1669377000000|2022-11-25 11:50:00|12227|12215|12231|12220|12231|12220|12227|12215|43
1669377300000|2022-11-25 11:55:00|12230|12219|12228|12217|12230|12220|12228|12217|129
1669377600000|2022-11-25 12:00:00|12229|12218|12226|12215|12231|12220|12226|12215|79
1669377900000|2022-11-25 12:05:00|12227|12214|12227|12215|12229|12217|12226|12214|19
1669378200000|2022-11-25 12:10:00|12226|12214|12226|12215|12227|12216|12224|12213|61
1669378500000|2022-11-25 12:15:00|12225|12214|12227|12216|12228|12217|12224|12213|224
1669378800000|2022-11-25 12:20:00|12228|12217|12232|12220|12234|12223|12228|12217|263
1669379100000|2022-11-25 12:25:00|12231|12219|12231|12219|12234|12223|12230|12219|73
1669379400000|2022-11-25 12:30:00|12232|12220|12230|12219|12234|12223|12230|12219|526
1669379700000|2022-11-25 12:35:00|12229|12218|12232|12220|12232|12221|12228|12217|133
1669380000000|2022-11-25 12:40:00|12231|12221|12229|12217|12232|12221|12228|12217|108
1669380300000|2022-11-25 12:45:00|12230|12218|12227|12216|12231|12219|12227|12216|76
1669380600000|2022-11-25 12:50:00|12228|12217|12229|12217|12230|12219|12228|12216|121
1669380900000|2022-11-25 12:55:00|12230|12218|12226|12215|12230|12219|12222|12211|236
1669381200000|2022-11-25 13:00:00|12227|12214|12223|12212|12227|12216|12222|12211|131
1669381500000|2022-11-25 13:05:00|12224|12213|12219|12208|12224|12213|12219|12208|108
1669381800000|2022-11-25 13:10:00|12221|12209|12220|12208|12224|12212|12220|12208|158
1669382100000|2022-11-25 13:15:00|12221|12209|12220|12209|12221|12210|12216|12205|982
1669382400000|2022-11-25 13:20:00|12221|12210|12218|12206|12221|12210|12216|12204|161
1669382700000|2022-11-25 13:25:00|12217|12207|12218|12206|12220|12209|12216|12205|713
1669383000000|2022-11-25 13:30:00|12217|12205|12215|12204|12219|12207|12214|12203|232
1669383300000|2022-11-25 13:35:00|12214|12203|12216|12205|12217|12206|12214|12202|230
1669383600000|2022-11-25 13:40:00|12217|12206|12218|12206|12219|12207|12215|12204|161
1669383900000|2022-11-25 13:45:00|12217|12207|12222|12211|12222|12211|12217|12206|177
1669384200000|2022-11-25 13:50:00|12223|12212|12225|12214|12226|12215|12223|12212|198
1669384500000|2022-11-25 13:55:00|12224|12213|12224|12212|12226|12215|12223|12212|202
1669384800000|2022-11-25 14:00:00|12223|12213|12220|12209|12225|12214|12220|12209|832
1669385100000|2022-11-25 14:05:00|12219|12208|12218|12207|12222|12211|12218|12207|137
1669385400000|2022-11-25 14:10:00|12219|12208|12217|12205|12219|12208|12215|12203|178
1669385700000|2022-11-25 14:15:00|12216|12206|12211|12200|12217|12206|12211|12200|327
1669386000000|2022-11-25 14:20:00|12212|12199|12213|12201|12213|12202|12209|12198|186
1669386300000|2022-11-25 14:25:00|12212|12200|12208|12196|12215|12204|12208|12196|304
1669386600000|2022-11-25 14:30:00|12207|12198|12199|12187|12210|12199|12195|12184|1627
1669386900000|2022-11-25 14:35:00|12198|12186|12208|12196|12212|12200|12197|12186|792
1669387200000|2022-11-25 14:40:00|12207|12197|12207|12196|12210|12199|12201|12190|233
1669387500000|2022-11-25 14:45:00|12206|12195|12202|12191|12207|12196|12201|12190|217
1669387800000|2022-11-25 14:50:00|12203|12192|12208|12197|12211|12200|12202|12191|207
1669388100000|2022-11-25 14:55:00|12207|12196|12204|12193|12211|12200|12204|12193|214
1669388400000|2022-11-25 15:00:00|12205|12194|12211|12200|12212|12201|12204|12193|179
1669388700000|2022-11-25 15:05:00|12212|12201|12211|12200|12214|12203|12211|12200|184
1669389000000|2022-11-25 15:10:00|12210|12199|12208|12197|12212|12201|12207|12196|323
1669389300000|2022-11-25 15:15:00|12209|12198|12207|12196|12210|12198|12206|12195|336
1669389600000|2022-11-25 15:20:00|12206|12195|12208|12197|12208|12197|12206|12195|332
1669389900000|2022-11-25 15:25:00|12207|12196|12203|12192|12208|12197|12203|12192|384
1669390200000|2022-11-25 15:30:00|12202|12191|12203|12192|12204|12193|12200|12189|277
1669390500000|2022-11-25 15:35:00|12202|12191|12196|12185|12204|12193|12196|12185|210
1669390800000|2022-11-25 15:40:00|12197|12186|12199|12187|12199|12188|12195|12184|199
1669391100000|2022-11-25 15:45:00|12198|12188|12199|12188|12200|12189|12196|12185|251
1669391400000|2022-11-25 15:50:00|12200|12189|12199|12187|12200|12189|12197|12186|166
1669391700000|2022-11-25 15:55:00|12200|12188|12204|12192|12205|12194|12199|12187|794
1669392000000|2022-11-25 16:00:00|12203|12193|12205|12194|12205|12194|12201|12190|335
1669392300000|2022-11-25 16:05:00|12206|12195|12207|12195|12209|12198|12205|12194|373
1669392600000|2022-11-25 16:10:00|12206|12196|12204|12193|12207|12196|12203|12192|410
1669392900000|2022-11-25 16:15:00|12203|12192|12204|12193|12206|12195|12202|12191|190
1669393200000|2022-11-25 16:20:00|12205|12194|12206|12194|12208|12197|12204|12192|211
1669393500000|2022-11-25 16:25:00|12205|12193|12204|12193|12207|12195|12204|12193|105
1669393800000|2022-11-25 16:30:00|12205|12194|12206|12194|12206|12195|12203|12192|231
1669394100000|2022-11-25 16:35:00|12207|12195|12209|12198|12209|12198|12206|12195|114
1669394400000|2022-11-25 16:40:00|12208|12197|12209|12197|12209|12198|12206|12194|143
1669394700000|2022-11-25 16:45:00|12208|12198|12211|12200|12212|12201|12207|12196|193
1669395000000|2022-11-25 16:50:00|12212|12201|12214|12203|12214|12203|12211|12200|219
1669395300000|2022-11-25 16:55:00|12213|12202|12212|12201|12214|12203|12212|12200|336
1669395600000|2022-11-25 17:00:00|12211|12200|12212|12200|12213|12202|12209|12198|497
1669395900000|2022-11-25 17:05:00|12211|12199|12210|12198|12212|12201|12208|12197|89
1669396200000|2022-11-25 17:10:00|12209|12197|12209|12197|12212|12201|12206|12195|176
1669396500000|2022-11-25 17:15:00|12208|12196|12206|12195|12209|12197|12206|12195|16
1669396800000|2022-11-25 17:20:00|12207|12196|12205|12194|12207|12196|12205|12193|46
1669397100000|2022-11-25 17:25:00|12206|12195|12206|12195|12208|12197|12206|12194|95
1669397400000|2022-11-25 17:30:00|12207|12194|12202|12190|12207|12195|12201|12190|115
1669397700000|2022-11-25 17:35:00|12201|12191|12199|12188|12202|12191|12198|12187|250
1669398000000|2022-11-25 17:40:00|12198|12187|12197|12185|12199|12188|12196|12185|314
1669398300000|2022-11-25 17:45:00|12196|12184|12195|12183|12197|12186|12193|12182|303
1669398600000|2022-11-25 17:50:00|12194|12185|12192|12181|12196|12185|12192|12181|236
1669398900000|2022-11-25 17:55:00|12191|12180|12190|12179|12192|12181|12189|12178|215
1669399200000|2022-11-25 18:00:00|12191|12180|12188|12176|12192|12180|12187|12176|97
1669399500000|2022-11-25 18:05:00|12187|12175|12194|12182|12195|12183|12186|12175|156
1669399800000|2022-11-25 18:10:00|12195|12183|12191|12179|12202|12191|12190|12178|218
1669400100000|2022-11-25 18:15:00|12190|12180|12190|12178|12190|12180|12188|12176|27
1669400400000|2022-11-25 18:20:00|12189|12177|12186|12175|12189|12177|12186|12175|81
1669400700000|2022-11-25 18:25:00|12187|12177|12188|12177|12188|12177|12186|12175|51
1669401000000|2022-11-25 18:30:00|12187|12176|12190|12178|12190|12179|12187|12176|93
1669401300000|2022-11-25 18:35:00|12189|12177|12186|12174|12189|12178|12186|12174|48
1669401600000|2022-11-25 18:40:00|12185|12175|12187|12175|12187|12175|12185|12175|14
1669401900000|2022-11-25 18:45:00|12186|12174|12187|12175|12187|12175|12184|12173|53
1669402200000|2022-11-25 18:50:00|12186|12174|12184|12173|12186|12175|12184|12173|94
1669402500000|2022-11-25 18:55:00|12185|12174|12185|12173|12186|12175|12184|12173|30
1669402800000|2022-11-25 19:00:00|12184|12172|12184|12172|12184|12172|12184|12172|60
1669403100000|2022-11-25 19:05:00|12183|12173|12185|12173|12185|12173|12183|12172|8
1669403400000|2022-11-25 19:10:00|12184||12185||12186||12184||6
1669403700000|2022-11-25 19:15:00|12184||12185||12185||12184||15
1669404000000|2022-11-25 19:20:00|12184||12184||12184||12184||4
1669404300000|2022-11-25 19:25:00|12183|12172|12185|12174|12186|12174|12183|12172|9
1669404600000|2022-11-25 19:30:00|12184|12173|12184|12173|12184|12173|12184|12173|10
1669404900000|2022-11-25 19:35:00|12185|12174|12184|12172|12185|12174|12184|12172|5
1669405200000|2022-11-25 19:40:00|12183|12173|12183.5|12173.5|12185|12173.5|12183|12173|4
1669405500000|2022-11-25 19:45:00|12183|12173|12183.5|12173.5|12184.5|12174.5|12182.5|12172.5|11
1669405800000|2022-11-25 19:50:00|12183|12173|12182.5|12172.5|12183|12173|12182.5|12172.5|2
1669406100000|2022-11-25 19:55:00|12182|12172|12182.5|12172.5|12182.5|12172.5|12182|12172|7
1669406400000|2022-11-25 20:00:00|12182|12172|12184|12174|12184|12174|12182|12172|23
1669406700000|2022-11-25 20:05:00|12183.5|12173.5|12183.5|12173.5|12183.5|12173.5|12183.5|12173.5|4
1669407000000|2022-11-25 20:10:00|12182.5|12172.5|12190.5|12180.5|12190.5|12180.5|12182|12172|387
1669407300000|2022-11-25 20:15:00|12191|12181|12190|12180|12191.5|12181.5|12187.5|12177.5|74
1669407600000|2022-11-25 20:20:00|12189|12179|12185|12175|12189|12179|12184.5|12174.5|37
1669407900000|2022-11-25 20:25:00|12184.5|12174.5|12184.5|12174.5|12184.5|12174.5|12184.5|12174.5|4
1669408200000|2022-11-25 20:30:00|12184|12174|12184.5|12174.5|12185.5|12175.5|12183.5|12173.5|15
1669408500000|2022-11-25 20:35:00|12185|12175|12184|12174|12185.5|12175.5|12184|12174|6
1669408800000|2022-11-25 20:40:00|12183.5|12173.5|12184.5|12174.5|12185|12175|12183.5|12173.5|18
1669409100000|2022-11-25 20:45:00|12185|12175|12185|12175|12185.5|12175.5|12183.5|12173.5|14
1669409400000|2022-11-25 20:50:00|12184.5|12174.5|12184.5|12174.5|12185|12175|12183.5|12173.5|8
1669409700000|2022-11-25 20:55:00|12184|12174|12184|12174|12185.5|12175.5|12183.5|12173.5|15
1669410000000|2022-11-25 21:00:00|12184.5|12174.5|12184.5|12174.5|12185|12175|12183.5|12173.5|11
1669410300000|2022-11-25 21:05:00|12185|12175|12184|12174|12185.5|12175.5|12183.5|12173.5|8
1669410600000|2022-11-25 21:10:00|12183.5|12173.5|12182|12172|12184|12174|12182|12172|58
1669410900000|2022-11-25 21:15:00|12189|12165|12188.9|12164.9|12189|12165|12188.9|12164.9|0
1669411200000|2022-11-25 21:20:00|12188.8|12164.8|12187.2|12163.2|12188.8|12164.8|12187.2|12163.2|0
1669412100000|2022-11-25 21:35:00|12192.2|12168.2|12192.2|12168.2|12192.2|12168.2|12192.2|12168.2|0
1669413300000|2022-11-25 21:55:00|12192.6|12168.6|12192.6|12168.6|12192.6|12168.6|12192.6|12168.6|0
1669590600000|2022-11-27 23:10:00|11994.8|11958.8|12023|11999|12023.5|11999.5|11991.4|11955.4|0
1669590900000|2022-11-27 23:15:00|12023.2|11999.2|12022.2|11998.2|12025.7|12001.7|12020.1|11996.1|0
1669591200000|2022-11-27 23:20:00|12022|11998|12020.3|11996.3|12022|11998|12019.3|11995.3|0
1669591500000|2022-11-27 23:25:00|12019.9|11995.9|12020.9|11996.9|12022.2|11998.2|12018.3|11994.3|0
1669591800000|2022-11-27 23:30:00|12020.7|11996.7|12019.4|11995.4|12021.4|11997.4|12018.3|11994.3|0
1669592100000|2022-11-27 23:35:00|12019.1|11995.1|12010.1|11986.1|12019.2|11995.2|12008.6|11984.6|0
1669592400000|2022-11-27 23:40:00|12009.7|11985.7|12007.6|11983.6|12010.6|11986.6|12007.6|11983.6|0
1669592700000|2022-11-27 23:45:00|12007.8|11983.8|12007.4|11983.4|12009.2|11985.2|12005.8|11981.8|0
1669593000000|2022-11-27 23:50:00|12007|11983|12005.7|11981.7|12008.1|11984.1|12004.7|11980.7|0
1669593300000|2022-11-27 23:55:00|12005.2|11981.2|12002.7|11978.7|12006.2|11982.2|12002.2|11978.2|0
1669593600000|2022-11-28 00:00:00|12002.3|11978.3|12006|11982|12007.5|11983.5|12002.2|11978.2|0
1669593900000|2022-11-28 00:05:00|12005.6|11981.6|12004.3|11980.3|12007.5|11983.5|12003.9|11979.9|0
1669594200000|2022-11-28 00:10:00|12004.1|11980.1|12001.4|11977.4|12004.3|11980.3|12001.4|11977.4|0
1669594500000|2022-11-28 00:15:00|12001.1|11977.1|11998.7|11974.7|12001.4|11977.4|11997.4|11973.4|0
1669594800000|2022-11-28 00:20:00|11998.3|11974.3|11993.7|11969.7|11998.7|11974.7|11993.3|11969.3|0
1669595100000|2022-11-28 00:25:00|11993.5|11969.5|11995.4|11971.4|11995.8|11971.8|11992.4|11968.4|0
1669595400000|2022-11-28 00:30:00|11994.9|11970.9|12005|11981|12006.6|11982.6|11994|11970|0
1669595700000|2022-11-28 00:35:00|12005.2|11981.2|12005|11981|12006.6|11982.6|12004.1|11980.1|0
1669596000000|2022-11-28 00:40:00|12005.5|11981.5|12007.5|11983.5|12007.5|11983.5|12005.2|11981.2|0
1669596300000|2022-11-28 00:45:00|12007.1|11983.1|12051|12027|12051|12027|12007.1|11983.1|0
1669596600000|2022-11-28 00:50:00|12050.5|12026.5|12047.2|12023.2|12051|12027|12044.5|12020.5|0
1669596900000|2022-11-28 00:55:00|12047|12023|12047.2|12023.2|12058.1|12034.1|12046.7|12022.7|0
1669597200000|2022-11-28 01:00:00|12050|12040|11915|11905|12078.5|12068.5|11914.5|11904.5|13508
1669597500000|2022-11-28 01:05:00|11912.5|11902.5|11931|11921|11938.5|11928.5|11895|11885|5062
1669597800000|2022-11-28 01:10:00|11930.5|11920.5|11919|11909|11931.5|11921.5|11900|11890|4439
1669598100000|2022-11-28 01:15:00|11919.5|11909.5|11919.5|11909.5|11949.5|11939.5|11824.5|11814.5|15840
1669598400000|2022-11-28 01:20:00|11923|11913|11934|11924|11953.5|11943.5|11922.5|11912.5|8593
1669598700000|2022-11-28 01:25:00|11933.5|11923.5|11879|11869|11962|11952|11876|11866|9964
1669599000000|2022-11-28 01:30:00|11879.5|11869.5|11891.5|11881.5|11942|11932|11879.5|11869.5|35556
1669599300000|2022-11-28 01:35:00|11888.5|11878.5|11844|11834|11891.5|11881.5|11838.5|11828.5|32481
1669599600000|2022-11-28 01:40:00|11843.5|11833.5|11833.5|11823.5|11851|11841|11818.5|11808.5|22294
1669599900000|2022-11-28 01:45:00|11832.5|11822.5|11807|11797|11840.5|11830.5|11796|11786|18338
1669600200000|2022-11-28 01:50:00|11807.5|11797.5|11849.5|11839.5|11855.5|11845.5|11798|11788|13483
1669600500000|2022-11-28 01:55:00|11850.5|11840.5|11853|11843|11855.5|11845.5|11820.5|11810.5|14394
1669600800000|2022-11-28 02:00:00|11852.5|11842.5|11857|11847|11874.5|11864.5|11836|11826|14731
1669601100000|2022-11-28 02:05:00|11856.5|11846.5|11822.5|11812.5|11867.5|11857.5|11815.5|11805.5|13018
1669601400000|2022-11-28 02:10:00|11822|11812|11840.5|11830.5|11859.5|11849.5|11820.5|11810.5|11536
1669601700000|2022-11-28 02:15:00|11842.5|11832.5|11856.5|11846.5|11865|11855|11838.5|11828.5|6629
1669602000000|2022-11-28 02:20:00|11856|11846|11877|11867|11881.5|11871.5|11843.5|11833.5|6027
1669602300000|2022-11-28 02:25:00|11876.5|11866.5|11865|11855|11879.5|11869.5|11858.5|11848.5|6518
1669602600000|2022-11-28 02:30:00|11864.5|11854.5|11921|11911|11929.5|11919.5|11862|11852|8337
1669602900000|2022-11-28 02:35:00|11922.5|11912.5|11941|11931|11942|11932|11917|11907|5965
1669603200000|2022-11-28 02:40:00|11940.5|11930.5|11951|11941|11958|11948|11929.5|11919.5|6063
1669603500000|2022-11-28 02:45:00|11950.5|11940.5|11947|11937|11964|11954|11934|11924|6183
1669603800000|2022-11-28 02:50:00|11946|11936|11945|11935|11956|11946|11935|11925|4243
1669604100000|2022-11-28 02:55:00|11947|11937|11982|11972|11992|11982|11943|11933|6081
1669604400000|2022-11-28 03:00:00|11984|11974|11998|11988|11998|11988|11963|11953|5172
1669604700000|2022-11-28 03:05:00|11997|11987|11985|11975|12007|11997|11985|11975|4633
1669605000000|2022-11-28 03:10:00|11984|11974|11982|11972|11986|11976|11971|11961|4187
1669605300000|2022-11-28 03:15:00|11981|11971|11986|11976|11988|11978|11964|11954|4456
1669605600000|2022-11-28 03:20:00|11985|11975|11982|11972|12000|11990|11977|11967|4353
1669605900000|2022-11-28 03:25:00|11980|11970|11972|11962|11984|11974|11966|11956|3773
1669606200000|2022-11-28 03:30:00|11971|11961|11965|11955|11972|11962|11965|11955|1967
1669606500000|2022-11-28 03:35:00|11964|11954|11965|11955|11968|11958|11964|11954|1965
1669606800000|2022-11-28 03:40:00|11966|11956|11967|11957|11973|11963|11966|11956|2693
1669607100000|2022-11-28 03:45:00|11968|11958|11968|11958|11972|11962|11966|11956|1608
1669607400000|2022-11-28 03:50:00|11967|11957|11970|11960|11970|11960|11967|11957|1761
1669607700000|2022-11-28 03:55:00|11969|11959|11973|11963|11973|11963|11969|11959|1808
1669608000000|2022-11-28 04:00:00|11974|11964|11971|11961|11974|11964|11970|11960|1491
1669608300000|2022-11-28 04:05:00|11972|11962|11966|11956|11972|11962|11965|11955|1526
1669608600000|2022-11-28 04:10:00|11967|11957|11967|11957|11968|11958|11965|11955|1418
1669608900000|2022-11-28 04:15:00|11968|11958|11965|11955|11968|11958|11965|11955|1399
1669609200000|2022-11-28 04:20:00|11967|11957|11964|11954|11967|11957|11964|11954|1549
1669609500000|2022-11-28 04:25:00|11966|11956|11966|11956|11966|11956|11964|11954|1380
1669609800000|2022-11-28 04:30:00|11965|11955|11966|11956|11966|11956|11963|11953|1622
1669610100000|2022-11-28 04:35:00|11965|11955|11964|11954|11966|11956|11963|11953|1363
1669610400000|2022-11-28 04:40:00|11963|11953|11964|11954|11965|11955|11963|11953|1409
1669610700000|2022-11-28 04:45:00|11965|11955|11963|11953|11965|11955|11962|11952|1847
1669611000000|2022-11-28 04:50:00|11964|11954|11962|11952|11964|11954|11961|11951|1580
1669611300000|2022-11-28 04:55:00|11963|11953|11965|11955|11966|11956|11961|11951|1861
1669611600000|2022-11-28 05:00:00|11964|11954|11963|11953|11974|11964|11941|11931|5527
1669611900000|2022-11-28 05:05:00|11962|11952|11970|11960|11974|11964|11954|11944|4132
1669612200000|2022-11-28 05:10:00|11971|11961|11965|11955|11981|11971|11963|11953|4052
1669612500000|2022-11-28 05:15:00|11964|11954|11971|11961|11976|11966|11959|11949|5048
1669612800000|2022-11-28 05:20:00|11970|11960|11963|11953|11988|11978|11961|11951|4643
1669613100000|2022-11-28 05:25:00|11964|11954|11951|11941|11970|11960|11948|11938|3866
1669613400000|2022-11-28 05:30:00|11952|11942|11930|11920|11953|11943|11928|11918|4628
1669613700000|2022-11-28 05:35:00|11931|11921|11923|11913|11937|11927|11921|11911|4313
1669614000000|2022-11-28 05:40:00|11925|11915|11932|11922|11938|11928|11924|11914|4153
1669614300000|2022-11-28 05:45:00|11933|11923|11927|11917|11939|11929|11925|11915|3605
1669614600000|2022-11-28 05:50:00|11928|11918|11926|11916|11937|11927|11919|11909|3524
1669614900000|2022-11-28 05:55:00|11925|11915|11939|11929|11941|11931|11923|11913|3860
1669615200000|2022-11-28 06:00:00|11941|11931|11959|11949|11964|11954|11940|11930|4148
1669615500000|2022-11-28 06:05:00|11960|11950|11966|11956|11966|11956|11950|11940|3733
1669615800000|2022-11-28 06:10:00|11967|11957|11969|11959|11969|11959|11957|11947|4048
1669616100000|2022-11-28 06:15:00|11970|11960|11991|11981|11995|11985|11968|11958|3488
1669616400000|2022-11-28 06:20:00|11990|11980|12015|12005|12019|12009|11988|11978|4184
1669616700000|2022-11-28 06:25:00|12014|12004|12027|12017|12036|12026|12011|12001|4333
1669617000000|2022-11-28 06:30:00|12028|12018|12060|12050|12075|12065|12027|12017|6008
1669617300000|2022-11-28 06:35:00|12059|12049|12073|12063|12090|12080|12059|12049|4689
1669617600000|2022-11-28 06:40:00|12072|12062|12077|12067|12091|12081|12063|12053|5110
1669617900000|2022-11-28 06:45:00|12078|12068|12079|12069|12094|12084|12073|12063|5106
1669618200000|2022-11-28 06:50:00|12078|12068|12076|12066|12081|12071|12070|12060|4750
1669618500000|2022-11-28 06:55:00|12074|12064|12059|12049|12077|12067|12057|12047|5511
1669618800000|2022-11-28 07:00:00|12058|12048|12062|12052|12071|12061|12058|12048|2635
1669619100000|2022-11-28 07:05:00|12063|12053|12063|12053|12067|12057|12062|12052|753
1669619400000|2022-11-28 07:10:00|12065|12055|12074|12064|12076|12066|12065|12055|1302
1669619700000|2022-11-28 07:15:00|12075|12065|12073|12063|12080|12070|12068|12058|1760
1669620000000|2022-11-28 07:20:00|12074|12064|12081|12071|12087|12077|12074|12064|832
1669620300000|2022-11-28 07:25:00|12080|12070|12080|12070|12082|12072|12075|12065|1897
1669620600000|2022-11-28 07:30:00|12079|12069|12074|12064|12082|12072|12073|12063|1391
1669620900000|2022-11-28 07:35:00|12075|12065|12075|12065|12081|12071|12072|12062|576
1669621200000|2022-11-28 07:40:00|12074|12064|12083|12073|12089|12079|12073|12063|494
1669621500000|2022-11-28 07:45:00|12082|12072|12074|12064|12084|12074|12074|12064|1068
1669621800000|2022-11-28 07:50:00|12075|12065|12074|12064|12078|12068|12071|12061|882
1669622100000|2022-11-28 07:55:00|12073|12063|12072|12062|12079|12069|12071|12061|783
1669622400000|2022-11-28 08:00:00|12073|12061|12073|12061|12076|12065|12069|12058|937
1669622700000|2022-11-28 08:05:00|12074|12062|12086|12073|12086|12075|12072|12062|625
1669623000000|2022-11-28 08:10:00|12085|12072|12089|12077|12089|12077|12084|12071|1439
1669623300000|2022-11-28 08:15:00|12088|12075|12083|12071|12089|12077|12081|12070|788
1669623600000|2022-11-28 08:20:00|12082|12070|12085|12073|12087|12076|12080|12068|1144
1669623900000|2022-11-28 08:25:00|12084|12074|12074|12062|12086|12075|12073|12062|2112
1669624200000|2022-11-28 08:30:00|12080.6|12056.6|12075.7|12051.7|12081|12057|12075.2|12051.2|0
1669624500000|2022-11-28 08:35:00|12075.2|12051.2|12068.8|12044.8|12076.6|12052.6|12068.8|12044.8|2508
1669624800000|2022-11-28 08:40:00|12069|12045|12072|12048|12075.5|12051.5|12068.2|12044.2|0
1669625100000|2022-11-28 08:45:00|12071.7|12047.7|12064.1|12040.1|12072.2|12048.2|12063.4|12039.4|0
1669625400000|2022-11-28 08:50:00|12063.8|12039.8|12068.8|12044.8|12069.6|12045.6|12063.4|12039.4|0
1669625700000|2022-11-28 08:55:00|12069.2|12045.2|12064.5|12040.5|12069.2|12045.2|12064.1|12040.1|0
1669626000000|2022-11-28 09:00:00|12062|12049|12074|12062|12083|12072|12062|12049|1204
1669626300000|2022-11-28 09:05:00|12075|12063|12079|12068|12082|12069|12071|12059|309
1669626600000|2022-11-28 09:10:00|12080|12069|12082|12068|12085|12072|12076|12065|451
1669626900000|2022-11-28 09:15:00|12081|12069|12090|12079|12093|12081|12081|12069|340
1669627200000|2022-11-28 09:20:00|12091|12078|12082|12071|12091|12080|12079|12068|376
1669627500000|2022-11-28 09:25:00|12081|12070|12066|12055|12081|12070|12066|12055|509
1669627800000|2022-11-28 09:30:00|12067|12056|12063|12051|12067|12056|12059|12048|631
1669628100000|2022-11-28 09:35:00|12062|12052|12077|12066|12080|12068|12062|12052|362
1669628400000|2022-11-28 09:40:00|12076|12065|12079|12067|12081|12070|12075|12063|120
1669628700000|2022-11-28 09:45:00|12078|12066|12069|12057|12079|12067|12067|12056|243
1669629000000|2022-11-28 09:50:00|12068|12056|12067|12056|12070|12058|12064|12053|285
1669629300000|2022-11-28 09:55:00|12068|12057|12069|12057|12071|12059|12065|12054|228
1669629600000|2022-11-28 10:00:00|12068|12056|12066|12055|12069|12057|12064|12053|381
1669629900000|2022-11-28 10:05:00|12067|12054|12071|12060|12071|12060|12067|12054|153
1669630200000|2022-11-28 10:10:00|12072|12061|12067|12055|12076|12065|12066|12054|611
1669630500000|2022-11-28 10:15:00|12068|12056|12069|12058|12073|12060|12066|12054|343
1669630800000|2022-11-28 10:20:00|12070|12059|12073|12062|12073|12062|12069|12059|182
1669631100000|2022-11-28 10:25:00|12072|12061|12080|12068|12082|12071|12071|12059|351
1669631400000|2022-11-28 10:30:00|12081|12069|12083|12071|12084|12072|12076|12065|443
1669631700000|2022-11-28 10:35:00|12082|12070|12077|12066|12082|12070|12076|12065|1348
1669632000000|2022-11-28 10:40:00|12076|12065|12084|12072|12084|12073|12075|12063|1605
1669632300000|2022-11-28 10:45:00|12083|12073|12076|12064|12084|12073|12075|12064|299
1669632600000|2022-11-28 10:50:00|12075|12065|12076|12063|12077|12066|12074|12063|144
1669632900000|2022-11-28 10:55:00|12075|12064|12077|12066|12077|12066|12074|12062|174
1669633200000|2022-11-28 11:00:00|12076|12065|12082|12070|12082|12071|12073|12061|219
1669633500000|2022-11-28 11:05:00|12083|12071|12078|12067|12085|12073|12078|12067|254
1669633800000|2022-11-28 11:10:00|12079|12068|12085|12074|12086|12074|12079|12068|272
1669634100000|2022-11-28 11:15:00|12086|12075|12083|12072|12086|12075|12083|12072|185
1669634400000|2022-11-28 11:20:00|12084|12073|12085|12073|12087|12075|12084|12072|233
1669634700000|2022-11-28 11:25:00|12086|12074|12085|12074|12086|12075|12083|12072|152
1669635000000|2022-11-28 11:30:00|12086|12073|12089|12078|12094|12082|12086|12073|358
1669635300000|2022-11-28 11:35:00|12088|12077|12083|12071|12088|12077|12081|12070|248
1669635600000|2022-11-28 11:40:00|12082|12072|12078|12067|12082|12072|12078|12067|337
1669635900000|2022-11-28 11:45:00|12077|12066|12077|12066|12077|12066|12074|12063|209
1669636200000|2022-11-28 11:50:00|12078|12067|12083|12071|12088|12077|12078|12067|504
1669636500000|2022-11-28 11:55:00|12084|12072|12085|12074|12085|12074|12083|12071|98
1669636800000|2022-11-28 12:00:00|12086|12075|12083|12071|12086|12075|12079|12068|219
1669637100000|2022-11-28 12:05:00|12082|12070|12085|12074|12085|12074|12081|12070|170
1669637400000|2022-11-28 12:10:00|12086|12075|12083|12072|12087|12076|12082|12071|181
1669637700000|2022-11-28 12:15:00|12084|12073|12094|12082|12096|12085|12084|12073|676
1669638000000|2022-11-28 12:20:00|12093|12081|12088|12076|12094|12081|12086|12075|130
1669638300000|2022-11-28 12:25:00|12087|12075|12084|12073|12088|12075|12082|12071|259
1669638600000|2022-11-28 12:30:00|12083|12072|12084|12072|12086|12074|12082|12071|102
1669638900000|2022-11-28 12:35:00|12083|12073|12084|12072|12085|12073|12082|12071|118
1669639200000|2022-11-28 12:40:00|12083|12073|12083|12072|12085|12073|12083|12072|142
1669639500000|2022-11-28 12:45:00|12084|12073|12083|12071|12085|12074|12082|12071|213
1669639800000|2022-11-28 12:50:00|12082|12070|12073|12062|12082|12070|12073|12062|292
1669640100000|2022-11-28 12:55:00|12074|12063|12073|12061|12077|12065|12073|12061|316
1669640400000|2022-11-28 13:00:00|12072|12062|12076|12064|12076|12065|12069|12058|556
1669640700000|2022-11-28 13:05:00|12077|12065|12084|12073|12086|12074|12076|12065|605
1669641000000|2022-11-28 13:10:00|12083|12072|12084|12072|12086|12075|12083|12072|373
1669641300000|2022-11-28 13:15:00|12083|12071|12082|12070|12083|12071|12079|12068|261
1669641600000|2022-11-28 13:20:00|12081|12071|12079|12067|12084|12072|12077|12066|509
1669641900000|2022-11-28 13:25:00|12078|12068|12082|12071|12082|12071|12078|12067|209
1669642200000|2022-11-28 13:30:00|12083|12072|12098|12087|12098|12087|12083|12072|1760
1669642500000|2022-11-28 13:35:00|12099|12088|12115|12104|12115|12104|12098|12087|1648
1669642800000|2022-11-28 13:40:00|12114|12103|12113|12101|12120|12109|12113|12101|949
1669643100000|2022-11-28 13:45:00|12112|12100|12106|12094|12112|12100|12102|12090|450
1669643400000|2022-11-28 13:50:00|12107|12095|12108|12096|12110|12099|12105|12094|170
1669643700000|2022-11-28 13:55:00|12109|12097|12112|12101|12112|12101|12106|12095|141
1669644000000|2022-11-28 14:00:00|12111|12100|12109|12097|12112|12101|12104|12093|111
1669644300000|2022-11-28 14:05:00|12108|12096|12109|12097|12115|12103|12108|12096|208
1669644600000|2022-11-28 14:10:00|12110|12098|12110|12099|12112|12100|12109|12098|51
1669644900000|2022-11-28 14:15:00|12109|12098|12108|12096|12110|12099|12107|12096|394
1669645200000|2022-11-28 14:20:00|12107|12095|12103|12092|12107|12095|12102|12091|192
1669645500000|2022-11-28 14:25:00|12104|12091|12115|12104|12115|12104|12103|12090|560
1669645800000|2022-11-28 14:30:00|12114|12103|12163|12152|12167|12155|12114|12103|3395
1669646100000|2022-11-28 14:35:00|12162|12150|12162|12151|12173|12161|12161|12149|4071
1669646400000|2022-11-28 14:40:00|12163|12153|12180|12169|12180|12169|12156|12145|943
1669646700000|2022-11-28 14:45:00|12179|12168|12178|12166|12188|12177|12169|12158|1278
1669647000000|2022-11-28 14:50:00|12179|12167|12182|12171|12197|12185|12176|12165|1329
1669647300000|2022-11-28 14:55:00|12181|12170|12190|12179|12197|12185|12180|12169|1456
1669647600000|2022-11-28 15:00:00|12189|12178|12203|12192|12204|12192|12186|12174|1078
1669647900000|2022-11-28 15:05:00|12204|12193|12202|12191|12205|12194|12194|12183|755
1669648200000|2022-11-28 15:10:00|12203|12192|12213|12202|12214|12203|12201|12190|1578
1669648500000|2022-11-28 15:15:00|12214|12201|12214|12203|12219|12208|12210|12199|754
1669648800000|2022-11-28 15:20:00|12215|12204|12200|12189|12218|12207|12200|12189|917
1669649100000|2022-11-28 15:25:00|12201|12188|12199|12187|12201|12189|12194|12183|595
1669649400000|2022-11-28 15:30:00|12198|12188|12202|12191|12207|12195|12194|12183|692
1669649700000|2022-11-28 15:35:00|12201|12190|12202|12191|12210|12199|12199|12187|848
1669650000000|2022-11-28 15:40:00|12203|12190|12202|12191|12207|12195|12202|12190|428
1669650300000|2022-11-28 15:45:00|12201|12190|12202|12190|12206|12194|12200|12188|219
1669650600000|2022-11-28 15:50:00|12201|12189|12196|12185|12203|12191|12194|12183|592
1669650900000|2022-11-28 15:55:00|12197|12186|12197|12185|12201|12190|12196|12184|283
1669651200000|2022-11-28 16:00:00|12196|12186|12201|12189|12203|12192|12196|12185|273
1669651500000|2022-11-28 16:05:00|12202|12190|12194|12182|12202|12190|12190|12179|255
1669651800000|2022-11-28 16:10:00|12193|12183|12196|12185|12197|12186|12191|12180|488
1669652100000|2022-11-28 16:15:00|12197|12184|12197|12185|12199|12188|12196|12184|1193
1669652400000|2022-11-28 16:20:00|12196|12184|12188|12177|12196|12184|12188|12177|193
1669652700000|2022-11-28 16:25:00|12187|12176|12184|12172|12190|12179|12183|12172|257
1669653000000|2022-11-28 16:30:00|12185|12173|12178|12167|12185|12174|12177|12166|184
1669653300000|2022-11-28 16:35:00|12177|12166|12177|12165|12180|12168|12175|12164|587
1669653600000|2022-11-28 16:40:00|12176|12164|12179|12167|12182|12171|12173|12161|299
1669653900000|2022-11-28 16:45:00|12178|12168|12181|12169|12182|12171|12176|12165|141
1669654200000|2022-11-28 16:50:00|12180|12168|12183|12171|12183|12171|12178|12167|64
1669654500000|2022-11-28 16:55:00|12182|12170|12182|12170|12183|12172|12178|12166|87
1669654800000|2022-11-28 17:00:00|12181|12169|12174|12163|12184|12172|12159|12147|653
1669655100000|2022-11-28 17:05:00|12173|12162|12169|12157|12182|12171|12167|12155|755
1669655400000|2022-11-28 17:10:00|12168|12158|12175|12163|12175|12163|12168|12156|292
1669655700000|2022-11-28 17:15:00|12176|12164|12188|12176|12189|12177|12176|12164|566
1669656000000|2022-11-28 17:20:00|12187|12175|12185|12173|12188|12177|12183|12172|155
1669656300000|2022-11-28 17:25:00|12186|12174|12192|12180|12193|12182|12186|12174|460
1669656600000|2022-11-28 17:30:00|12193|12181|12196|12184|12197|12185|12193|12181|319
1669656900000|2022-11-28 17:35:00|12195|12183|12195|12184|12199|12188|12193|12182|466
1669657200000|2022-11-28 17:40:00|12196|12185|12193|12181|12196|12185|12192|12181|229
1669657500000|2022-11-28 17:45:00|12192|12182|12188|12177|12193|12182|12188|12177|214
1669657800000|2022-11-28 17:50:00|12189|12178|12184|12173|12191|12179|12182|12170|368
1669658100000|2022-11-28 17:55:00|12185|12174|12180|12167|12185|12174|12180|12167|92
1669658400000|2022-11-28 18:00:00|12179|12168|12180|12169|12180|12169|12177|12165|57
1669658700000|2022-11-28 18:05:00|12179|12168|12176|12165|12180|12169|12176|12165|220
1669659000000|2022-11-28 18:10:00|12177|12166|12174|12162|12178|12167|12172|12161|99
1669659300000|2022-11-28 18:15:00|12173|12161|12174|12163|12174|12163|12171|12160|41
1669659600000|2022-11-28 18:20:00|12173|12162|12174|12163|12174|12163|12172|12161|46
1669659900000|2022-11-28 18:25:00|12175|12162|12171|12159|12177|12166|12170|12159|59
1669660200000|2022-11-28 18:30:00|12170|12160|12167|12156|12172|12161|12167|12156|71
1669660500000|2022-11-28 18:35:00|12168|12157|12175|12164|12175|12164|12167|12157|80
1669660800000|2022-11-28 18:40:00|12174|12163|12170|12157|12176|12164|12168|12157|36
1669661100000|2022-11-28 18:45:00|12169|12156|12167|12156|12170|12158|12167|12156|39
1669661400000|2022-11-28 18:50:00|12166|12155|12169|12157|12170|12159|12166|12155|47
1669661700000|2022-11-28 18:55:00|12170|12156|12168|12155|12170|12157|12160|12149|509
1669662000000|2022-11-28 19:00:00|12166|12154|12160|12148|12166|12154|12159|12148|123
1669662300000|2022-11-28 19:05:00|12159|12147|12158|12147|12161|12149|12158|12147|66
1669662600000|2022-11-28 19:10:00|12157|12146|12158|12145|12158|12147|12155|12144|102
1669662900000|2022-11-28 19:15:00|12157|12146|12157|12145|12158|12146|12156|12144|77
1669663200000|2022-11-28 19:20:00|12156|12144|12157|12145|12158|12146|12155|12143|93
1669663500000|2022-11-28 19:25:00|12156|12146|12158|12146|12162|12150|12156|12146|228
1669663800000|2022-11-28 19:30:00|12156|12145|12160|12149|12160|12149|12155|12144|110
1669664100000|2022-11-28 19:35:00|12159|12148|12160|12149|12160|12149|12158|12147|64
1669664400000|2022-11-28 19:40:00|12159|12148|12159.5|12149.5|12161|12149.5|12157|12145|80
1669664700000|2022-11-28 19:45:00|12158.5|12148.5|12159.5|12149.5|12160.5|12150.5|12157.5|12147.5|68
1669665000000|2022-11-28 19:50:00|12159|12149|12160|12150|12160.5|12150.5|12158.5|12148.5|90
1669665300000|2022-11-28 19:55:00|12159.5|12149.5|12159|12149|12160|12150|12156.5|12146.5|162
1669665600000|2022-11-28 20:00:00|12158.5|12148.5|12159|12149|12159.5|12149.5|12156.5|12146.5|128
1669665900000|2022-11-28 20:05:00|12158.5|12148.5|12161.5|12151.5|12161.5|12151.5|12158|12148|190
1669666200000|2022-11-28 20:10:00|12161|12151|12160.5|12150.5|12162|12152|12159.5|12149.5|186
1669666500000|2022-11-28 20:15:00|12160|12150|12159.5|12149.5|12160.5|12150.5|12158.5|12148.5|97
1669666800000|2022-11-28 20:20:00|12160|12150|12159.5|12149.5|12160.5|12150.5|12158.5|12148.5|56
1669667100000|2022-11-28 20:25:00|12159|12149|12158|12148|12159|12149|12156.5|12146.5|51
1669667400000|2022-11-28 20:30:00|12157.5|12147.5|12157.5|12147.5|12157.5|12147.5|12155.5|12145.5|116
1669667700000|2022-11-28 20:35:00|12157|12147|12156.5|12146.5|12158.5|12148.5|12155.5|12145.5|99
1669668000000|2022-11-28 20:40:00|12157|12147|12158|12148|12159|12149|12156.5|12146.5|91
1669668300000|2022-11-28 20:45:00|12157.5|12147.5|12155.5|12145.5|12158|12148|12155.5|12145.5|146
1669668600000|2022-11-28 20:50:00|12156|12146|12159|12149|12160|12150|12156|12146|205
1669668900000|2022-11-28 20:55:00|12158.5|12148.5|12159|12149|12163|12153|12157.5|12147.5|312
1669669200000|2022-11-28 21:00:00|12158.5|12148.5|12160|12150|12160|12150|12157.5|12147.5|16
1669669500000|2022-11-28 21:05:00|12159.5|12149.5|12158|12148|12160.5|12150.5|12158|12148|22
1669669800000|2022-11-28 21:10:00|12158.5|12148.5|12159.5|12149.5|12159.5|12149.5|12156.5|12146.5|84
1669670100000|2022-11-28 21:15:00|12164|12140|12163.5|12139.5|12164.5|12140.5|12162.5|12138.5|0
1669670400000|2022-11-28 21:20:00|12163.1|12139.1|12163.5|12139.5|12164.5|12140.5|12163|12139|0
1669670700000|2022-11-28 21:25:00|12163.1|12139.1|12163|12139|12163.5|12139.5|12162.5|12138.5|0
1669671000000|2022-11-28 21:30:00|12162.6|12138.6|12163|12139|12163|12139|12161|12137|0
1669671300000|2022-11-28 21:35:00|12163.2|12139.2|12163|12139|12164|12140|12162|12138|0
1669671600000|2022-11-28 21:40:00|12163.5|12139.5|12164|12140|12164|12140|12163|12139|0
1669671900000|2022-11-28 21:45:00|12164.5|12140.5|12165.5|12141.5|12165.5|12141.5|12164|12140|0
1669672200000|2022-11-28 21:50:00|12165.1|12141.1|12164.5|12140.5|12165.5|12141.5|12164.5|12140.5|0
1669672500000|2022-11-28 21:55:00|12164|12140|12163.3|12139.3|12164|12140|12161.8|12137.8|0
1669672800000|2022-11-28 22:00:00|12163.2|12139.2|12162|12138|12163.2|12139.2|12161.5|12137.5|0
1669673100000|2022-11-28 22:05:00|12162.2|12138.2|12162.3|12138.3|12162.4|12138.4|12161.4|12137.4|0
1669673400000|2022-11-28 22:10:00|12161.8|12137.8|12161.8|12137.8|12161.8|12137.8|12161.8|12137.8|0
1669673700000|2022-11-28 22:15:00|12161.6|12137.6|12162.7|12138.7|12162.8|12138.8|12161.3|12137.3|0
1669674000000|2022-11-28 22:20:00|12162.9|12138.9|12161.9|12137.9|12163.2|12139.2|12161.8|12137.8|0
1669674300000|2022-11-28 22:25:00|12162|12138|12160.6|12136.6|12162.3|12138.3|12160|12136|0
1669674600000|2022-11-28 22:30:00|12161.6|12137.6|12161.1|12137.1|12161.7|12137.7|12160.3|12136.3|0
1669674900000|2022-11-28 22:35:00|12161.3|12137.3|12161.3|12137.3|12161.5|12137.5|12160.6|12136.6|0
1669675200000|2022-11-28 22:40:00|12161.2|12137.2|12160.6|12136.6|12161.2|12137.2|12160.6|12136.6|0
1669675500000|2022-11-28 22:45:00|12160.8|12136.8|12159.9|12135.9|12161|12137|12159.9|12135.9|0
1669675800000|2022-11-28 22:50:00|12160.4|12136.4|12160.5|12136.5|12160.6|12136.6|12159.5|12135.5|0
1669676100000|2022-11-28 22:55:00|12160.6|12136.6|12161.5|12137.5|12161.5|12137.5|12160.2|12136.2|0
1669676400000|2022-11-28 23:00:00|12163.2|12139.2|12159.7|12135.7|12164.4|12140.4|12159.1|12135.1|0
1669676700000|2022-11-28 23:05:00|12159.9|12135.9|12160.2|12136.2|12161.6|12137.6|12159.7|12135.7|0
1669677000000|2022-11-28 23:10:00|12160.4|12136.4|12158.1|12134.1|12160.6|12136.6|12158.1|12134.1|0
1669677300000|2022-11-28 23:15:00|12158.4|12134.4|12161.6|12137.6|12162.1|12138.1|12157.7|12133.7|0
1669677600000|2022-11-28 23:20:00|12161.9|12137.9|12161.5|12137.5|12163.1|12139.1|12161.3|12137.3|0
1669677900000|2022-11-28 23:25:00|12161.8|12137.8|12161.3|12137.3|12162.8|12138.8|12158.3|12134.3|0
1669678200000|2022-11-28 23:30:00|12161.8|12137.8|12158.3|12134.3|12161.8|12137.8|12158.3|12134.3|0
1669678500000|2022-11-28 23:35:00|12158.5|12134.5|12159.8|12135.8|12160.8|12136.8|12158.3|12134.3|0
1669678800000|2022-11-28 23:40:00|12159.4|12135.4|12161.8|12137.8|12162.8|12138.8|12158.8|12134.8|0
1669679100000|2022-11-28 23:45:00|12161.4|12137.4|12159.8|12135.8|12162.3|12138.3|12158.3|12134.3|0
1669679400000|2022-11-28 23:50:00|12160.3|12136.3|12161.3|12137.3|12162.3|12138.3|12159.3|12135.3|0
1669679700000|2022-11-28 23:55:00|12160.9|12136.9|12160.8|12136.8|12162.3|12138.3|12160.3|12136.3|0
1669680000000|2022-11-29 00:00:00|12160.4|12136.4|12158.8|12134.8|12161.8|12137.8|12156.8|12132.8|0
1669680300000|2022-11-29 00:05:00|12159.3|12135.3|12158.8|12134.8|12161.8|12137.8|12158.3|12134.3|0
1669680600000|2022-11-29 00:10:00|12158.6|12134.6|12158.9|12134.9|12159.8|12135.8|12157.8|12133.8|0
1669680900000|2022-11-29 00:15:00|12158.7|12134.7|12159.9|12135.9|12160.4|12136.4|12157|12133|0
1669681200000|2022-11-29 00:20:00|12160.4|12136.4|12163.7|12139.7|12164|12140|12159.5|12135.5|0
1669681500000|2022-11-29 00:25:00|12163.5|12139.5|12163.7|12139.7|12165.1|12141.1|12163.5|12139.5|0
1669681800000|2022-11-29 00:30:00|12163.2|12139.2|12163.7|12139.7|12163.9|12139.9|12162.6|12138.6|0
1669682100000|2022-11-29 00:35:00|12164.2|12140.2|12165|12141|12165.9|12141.9|12163.7|12139.7|0
1669682400000|2022-11-29 00:40:00|12165.3|12141.3|12164.6|12140.6|12165.7|12141.7|12163.9|12139.9|0
1669682700000|2022-11-29 00:45:00|12164.3|12140.3|12164.1|12140.1|12165.3|12141.3|12163.7|12139.7|0
1669683000000|2022-11-29 00:50:00|12164.3|12140.3|12165.7|12141.7|12166.4|12142.4|12163.7|12139.7|0
1669683300000|2022-11-29 00:55:00|12165.5|12141.5|12163.7|12139.7|12166.2|12142.2|12163|12139|0
1669683600000|2022-11-29 01:00:00|12157|12147|12178|12168|12178.5|12168.5|12145|12135|3704
1669683900000|2022-11-29 01:05:00|12177|12167|12235.5|12225.5|12236|12226|12175.5|12165.5|4420
1669684200000|2022-11-29 01:10:00|12236|12226|12239|12229|12251|12241|12218.5|12208.5|3331
1669684500000|2022-11-29 01:15:00|12238.5|12228.5|12209|12199|12238.5|12228.5|12191|12181|4917
1669684800000|2022-11-29 01:20:00|12207|12197|12206|12196|12215|12205|12197.5|12187.5|3366
1669685100000|2022-11-29 01:25:00|12206.5|12196.5|12239|12229|12250|12240|12205.5|12195.5|7497
1669685400000|2022-11-29 01:30:00|12239.5|12229.5|12276.5|12266.5|12291|12281|12235|12225|26215
1669685700000|2022-11-29 01:35:00|12278|12268|12248.5|12238.5|12285.5|12275.5|12245.5|12235.5|12263
1669686000000|2022-11-29 01:40:00|12248|12238|12256|12246|12275.5|12265.5|12247|12237|10635
1669686300000|2022-11-29 01:45:00|12256.5|12246.5|12253.5|12243.5|12281.5|12271.5|12250.5|12240.5|8017
1669686600000|2022-11-29 01:50:00|12255|12245|12255.5|12245.5|12268.5|12258.5|12226|12216|7711
1669686900000|2022-11-29 01:55:00|12254|12244|12286.5|12276.5|12287.5|12277.5|12246.5|12236.5|5686
1669687200000|2022-11-29 02:00:00|12287.5|12277.5|12308.5|12298.5|12311.5|12301.5|12264|12254|11362
1669687500000|2022-11-29 02:05:00|12308|12298|12359.5|12349.5|12360.5|12350.5|12306.5|12296.5|14147
1669687800000|2022-11-29 02:10:00|12360|12350|12380.5|12370.5|12392.5|12382.5|12352.5|12342.5|16600
1669688100000|2022-11-29 02:15:00|12381.5|12371.5|12413.5|12403.5|12420|12410|12367.5|12357.5|15556
1669688400000|2022-11-29 02:20:00|12414|12404|12398|12388|12421.5|12411.5|12394.5|12384.5|9142
1669688700000|2022-11-29 02:25:00|12397.5|12387.5|12406.5|12396.5|12411.5|12401.5|12393.5|12383.5|7687
1669689000000|2022-11-29 02:30:00|12407|12397|12430.5|12420.5|12436.5|12426.5|12407|12397|10969
1669689300000|2022-11-29 02:35:00|12431.5|12421.5|12456.5|12446.5|12461|12451|12427.5|12417.5|8578
1669689600000|2022-11-29 02:40:00|12457|12447|12468.5|12458.5|12480|12470|12452.5|12442.5|9723
1669689900000|2022-11-29 02:45:00|12470|12460|12459|12449|12482|12472|12449|12439|7562
1669690200000|2022-11-29 02:50:00|12460|12450|12442|12432|12470|12460|12441|12431|4816
1669690500000|2022-11-29 02:55:00|12441|12431|12457|12447|12458|12448|12436|12426|4809
1669690800000|2022-11-29 03:00:00|12458|12448|12469|12459|12470|12460|12446|12436|4468
1669691100000|2022-11-29 03:05:00|12467|12457|12480|12470|12490|12480|12465|12455|7366
1669691400000|2022-11-29 03:10:00|12479|12469|12485|12475|12488|12478|12476|12466|3268
1669691700000|2022-11-29 03:15:00|12486|12476|12488|12478|12494|12484|12472|12462|3334
1669692000000|2022-11-29 03:20:00|12487|12477|12518|12508|12521|12511|12484|12474|7350
1669692300000|2022-11-29 03:25:00|12519|12509|12545|12535|12546|12536|12511|12501|4701
1669692600000|2022-11-29 03:30:00|12546|12536|12549|12539|12551|12541|12540|12530|2128
1669692900000|2022-11-29 03:35:00|12548|12538|12542|12532|12561|12551|12542|12532|1149
1669693200000|2022-11-29 03:40:00|12543|12533|12541|12531|12548|12538|12539|12529|716
1669693500000|2022-11-29 03:45:00|12542|12532|12557|12547|12560|12550|12542|12532|875
1669693800000|2022-11-29 03:50:00|12558|12548|12564|12554|12567|12557|12554|12544|783
1669694100000|2022-11-29 03:55:00|12565|12555|12564|12554|12565|12555|12558|12548|1215
1669694400000|2022-11-29 04:00:00|12563|12553|12569|12559|12569|12559|12561|12551|1260
1669694700000|2022-11-29 04:05:00|12568|12558|12569|12559|12570|12560|12565|12555|542
1669695000000|2022-11-29 04:10:00|12568|12558|12571|12561|12571|12561|12567|12557|519
1669695300000|2022-11-29 04:15:00|12570|12560|12571|12561|12572|12562|12567|12557|640
1669695600000|2022-11-29 04:20:00|12570|12560|12567|12557|12572|12562|12567|12557|532
1669695900000|2022-11-29 04:25:00|12568|12558|12568|12558|12570|12560|12563|12553|787
1669696200000|2022-11-29 04:30:00|12567|12557|12567|12557|12570|12560|12566|12556|720
1669696500000|2022-11-29 04:35:00|12566|12556|12570|12560|12575|12565|12566|12556|927
1669696800000|2022-11-29 04:40:00|12571|12561|12567|12557|12571|12561|12567|12557|542
1669697100000|2022-11-29 04:45:00|12566|12556|12563|12553|12570|12560|12563|12553|465
1669697400000|2022-11-29 04:50:00|12562|12552|12566|12556|12568|12558|12562|12552|592
1669697700000|2022-11-29 04:55:00|12565|12555|12566|12556|12569|12559|12564|12554|410
1669698000000|2022-11-29 05:00:00|12562|12552|12575|12565|12581|12571|12544|12534|8757
1669698300000|2022-11-29 05:05:00|12576|12566|12559|12549|12576|12566|12548|12538|4109
1669698600000|2022-11-29 05:10:00|12558|12548|12546|12536|12563|12553|12539|12529|4790
1669698900000|2022-11-29 05:15:00|12545|12535|12528|12518|12562|12552|12526|12516|5275
1669699200000|2022-11-29 05:20:00|12529|12519|12525|12515|12531|12521|12506|12496|5384
1669699500000|2022-11-29 05:25:00|12524|12514|12507|12497|12526|12516|12505|12495|4617
1669699800000|2022-11-29 05:30:00|12508|12498|12495|12485|12522|12512|12493|12483|5722
1669700100000|2022-11-29 05:35:00|12494|12484|12504|12494|12514|12504|12488|12478|4569
1669700400000|2022-11-29 05:40:00|12502|12492|12520|12510|12523|12513|12502|12492|6122
1669700700000|2022-11-29 05:45:00|12521|12511|12513|12503|12526|12516|12510|12500|3578
1669701000000|2022-11-29 05:50:00|12512|12502|12506|12496|12513|12503|12500|12490|2574
1669701300000|2022-11-29 05:55:00|12505|12495|12525|12515|12528|12518|12502|12492|4005
1669701600000|2022-11-29 06:00:00|12526|12516|12520|12510|12527|12517|12505|12495|3416
1669701900000|2022-11-29 06:05:00|12519|12509|12523|12513|12531|12521|12515|12505|3367
1669702200000|2022-11-29 06:10:00|12522|12512|12509|12499|12530|12520|12509|12499|4342
1669702500000|2022-11-29 06:15:00|12510|12500|12512|12502|12521|12511|12508|12498|3717
1669702800000|2022-11-29 06:20:00|12513|12503|12509|12499|12518|12508|12505|12495|2947
1669703100000|2022-11-29 06:25:00|12510|12500|12514|12504|12522|12512|12508|12498|3164
1669703400000|2022-11-29 06:30:00|12513|12503|12538|12528|12539|12529|12513|12503|2924
1669703700000|2022-11-29 06:35:00|12537|12527|12544|12534|12546|12536|12532|12522|3095
1669704000000|2022-11-29 06:40:00|12545|12535|12534|12524|12553|12543|12533|12523|5796
1669704300000|2022-11-29 06:45:00|12531|12521|12517|12507|12532|12522|12514|12504|7438
1669704600000|2022-11-29 06:50:00|12518|12508|12515|12505|12519|12509|12509|12499|7188
1669704900000|2022-11-29 06:55:00|12516|12506|12536|12526|12542|12532|12512|12502|6557
1669705200000|2022-11-29 07:00:00|12537|12527|12529|12519|12539|12529|12522|12512|4319
1669705500000|2022-11-29 07:05:00|12530|12520|12521|12511|12535|12525|12519|12509|1892
1669705800000|2022-11-29 07:10:00|12520|12510|12529|12519|12535|12525|12520|12510|2385
1669706100000|2022-11-29 07:15:00|12531|12521|12522|12512|12534|12524|12520|12510|3913
1669706400000|2022-11-29 07:20:00|12521|12511|12511|12501|12521|12511|12498|12488|2432
1669706700000|2022-11-29 07:25:00|12510|12500|12520|12510|12521|12511|12507|12497|1062
1669707000000|2022-11-29 07:30:00|12521|12511|12527|12517|12527|12517|12519|12509|821
1669707300000|2022-11-29 07:35:00|12528|12518|12537|12527|12538|12528|12525|12515|1450
1669707600000|2022-11-29 07:40:00|12536|12526|12542|12532|12545|12535|12532|12522|1072
1669707900000|2022-11-29 07:45:00|12543|12533|12557|12547|12567|12557|12541|12531|2646
1669708200000|2022-11-29 07:50:00|12556|12546|12575|12565|12576|12566|12555|12545|2272
1669708500000|2022-11-29 07:55:00|12574|12564|12595|12585|12596|12586|12572|12562|2630
1669708800000|2022-11-29 08:00:00|12596|12584|12586|12575|12606|12594|12580|12569|2981
1669709100000|2022-11-29 08:05:00|12588|12576|12590|12579|12592|12581|12578|12566|1385
1669709400000|2022-11-29 08:10:00|12591|12578|12577|12566|12591|12580|12573|12561|1383
1669709700000|2022-11-29 08:15:00|12578|12565|12600|12589|12601|12590|12576|12564|2490
1669710000000|2022-11-29 08:20:00|12601|12588|12597|12586|12604|12593|12593|12582|1747
1669710300000|2022-11-29 08:25:00|12596|12585|12592|12581|12600|12588|12589|12578|2655
1669710600000|2022-11-29 08:30:00|12599.7|12575.7|12615.6|12591.6|12616.3|12592.3|12596.7|12572.7|0
1669710900000|2022-11-29 08:35:00|12615.9|12591.9|12630.6|12606.6|12631.4|12607.4|12615.2|12591.2|3788
1669711200000|2022-11-29 08:40:00|12630.4|12606.4|12625.3|12601.3|12631.1|12607.1|12625.3|12601.3|0
1669711500000|2022-11-29 08:45:00|12625.7|12601.7|12627.8|12603.8|12630.3|12606.3|12625|12601|0
1669711800000|2022-11-29 08:50:00|12628|12604|12619.2|12595.2|12628.7|12604.7|12619|12595|0
1669712100000|2022-11-29 08:55:00|12619.4|12595.4|12627.9|12603.9|12629.5|12605.5|12616.4|12592.4|0
1669712400000|2022-11-29 09:00:00|12628.1|12604.1|12608|12597|12628.1|12604.1|12601|12590|2009
1669712700000|2022-11-29 09:05:00|12609|12596|12609|12598|12610|12599|12607|12596|346
1669713000000|2022-11-29 09:10:00|12610|12599|12615|12603|12617|12606|12609|12598|732
1669713300000|2022-11-29 09:15:00|12614|12602|12601|12590|12619|12608|12597|12586|1990
1669713600000|2022-11-29 09:20:00|12600|12589|12602|12590|12605|12593|12598|12587|279
1669713900000|2022-11-29 09:25:00|12601|12591|12605|12594|12606|12595|12601|12590|265
1669714200000|2022-11-29 09:30:00|12606|12593|12604|12593|12607|12596|12603|12592|276
1669714500000|2022-11-29 09:35:00|12605|12594|12593|12582|12607|12596|12593|12582|839
1669714800000|2022-11-29 09:40:00|12592|12581|12590|12578|12594|12582|12587|12576|381
1669715100000|2022-11-29 09:45:00|12589|12579|12591|12579|12592|12581|12586|12575|571
1669715400000|2022-11-29 09:50:00|12592|12580|12601|12590|12601|12590|12591|12580|454
1669715700000|2022-11-29 09:55:00|12602|12591|12611|12600|12613|12602|12601|12590|525
1669716000000|2022-11-29 10:00:00|12610|12599|12610|12599|12612|12600|12608|12597|212
1669716300000|2022-11-29 10:05:00|12611|12600|12613|12602|12614|12603|12610|12599|323
1669716600000|2022-11-29 10:10:00|12614|12603|12612|12601|12617|12605|12611|12599|322
1669716900000|2022-11-29 10:15:00|12611|12600|12613|12602|12614|12603|12610|12599|204
1669717200000|2022-11-29 10:20:00|12612|12601|12612|12601|12621|12610|12611|12600|462
1669717500000|2022-11-29 10:25:00|12613|12602|12614|12603|12616|12605|12613|12602|369
1669717800000|2022-11-29 10:30:00|12613|12602|12622|12611|12628|12616|12613|12602|741
1669718100000|2022-11-29 10:35:00|12621|12610|12609|12598|12621|12610|12609|12597|257
1669718400000|2022-11-29 10:40:00|12608|12597|12610|12599|12610|12599|12606|12595|402
1669718700000|2022-11-29 10:45:00|12611|12600|12619|12608|12619|12608|12611|12600|395
1669719000000|2022-11-29 10:50:00|12620|12609|12608|12596|12623|12612|12607|12595|370
1669719300000|2022-11-29 10:55:00|12607|12597|12609|12598|12610|12599|12604|12593|346
1669719600000|2022-11-29 11:00:00|12608|12597|12607|12596|12608|12597|12604|12593|502
1669719900000|2022-11-29 11:05:00|12606|12595|12603|12592|12606|12596|12602|12591|59
1669720200000|2022-11-29 11:10:00|12602|12591|12605|12594|12606|12595|12602|12591|189
1669720500000|2022-11-29 11:15:00|12606|12593|12603|12592|12606|12595|12602|12591|77
1669720800000|2022-11-29 11:20:00|12604|12593|12606|12595|12608|12597|12604|12593|249
1669721100000|2022-11-29 11:25:00|12605|12594|12612|12600|12612|12600|12604|12593|313
1669721400000|2022-11-29 11:30:00|12614|12601|12623|12612|12634|12623|12614|12601|981
1669721700000|2022-11-29 11:35:00|12624|12611|12618|12607|12624|12612|12616|12605|390
1669722000000|2022-11-29 11:40:00|12619|12606|12620|12609|12620|12609|12617|12606|164
1669722300000|2022-11-29 11:45:00|12619|12608|12616|12604|12619|12608|12615|12604|70
1669722600000|2022-11-29 11:50:00|12615|12605|12617|12606|12620|12608|12615|12605|88
1669722900000|2022-11-29 11:55:00|12616|12605|12617|12606|12619|12607|12613|12601|89
1669723200000|2022-11-29 12:00:00|12616|12605|12613|12601|12616|12605|12611|12600|77
1669723500000|2022-11-29 12:05:00|12612|12602|12613|12602|12616|12604|12611|12600|83
1669723800000|2022-11-29 12:10:00|12614|12603|12609|12598|12614|12603|12608|12597|313
1669724100000|2022-11-29 12:15:00|12608|12597|12609|12598|12611|12599|12608|12597|54
1669724400000|2022-11-29 12:20:00|12610|12599|12611|12600|12611|12600|12608|12597|56
1669724700000|2022-11-29 12:25:00|12610|12599|12605|12594|12610|12599|12605|12594|41
1669725000000|2022-11-29 12:30:00|12606|12593|12607|12596|12609|12598|12605|12593|121
1669725300000|2022-11-29 12:35:00|12606|12595|12604|12592|12606|12595|12603|12592|81
1669725600000|2022-11-29 12:40:00|12603|12593|12602|12590|12605|12594|12601|12590|76
1669725900000|2022-11-29 12:45:00|12601|12591|12603|12592|12604|12593|12600|12589|98
1669726200000|2022-11-29 12:50:00|12604|12591|12605|12593|12606|12595|12602|12591|233
1669726500000|2022-11-29 12:55:00|12604|12594|12604|12593|12605|12594|12603|12592|86
1669726800000|2022-11-29 13:00:00|12603|12592|12609|12597|12613|12602|12603|12592|251
1669727100000|2022-11-29 13:05:00|12608|12598|12603|12592|12610|12598|12603|12592|132
1669727400000|2022-11-29 13:10:00|12602|12591|12585|12574|12602|12591|12583|12572|900
1669727700000|2022-11-29 13:15:00|12584|12573|12584|12573|12586|12575|12583|12572|313
1669728000000|2022-11-29 13:20:00|12585|12574|12587|12575|12589|12578|12585|12574|210
1669728300000|2022-11-29 13:25:00|12586|12576|12586|12574|12587|12576|12584|12573|166
1669728600000|2022-11-29 13:30:00|12585|12575|12582|12571|12587|12576|12581|12570|173
1669728900000|2022-11-29 13:35:00|12584|12572|12583|12571|12588|12576|12581|12570|112
1669729200000|2022-11-29 13:40:00|12582|12572|12585|12573|12585|12573|12580|12569|132
1669729500000|2022-11-29 13:45:00|12586|12574|12585|12574|12590|12579|12584|12573|70
1669729800000|2022-11-29 13:50:00|12586|12573|12577|12566|12586|12573|12574|12563|330
1669730100000|2022-11-29 13:55:00|12576|12565|12592|12580|12592|12581|12576|12565|238
1669730400000|2022-11-29 14:00:00|12591|12581|12587|12576|12593|12582|12585|12573|426
1669730700000|2022-11-29 14:05:00|12588|12577|12591|12580|12592|12581|12585|12574|194
1669731000000|2022-11-29 14:10:00|12590|12579|12595|12584|12596|12585|12589|12578|327
1669731300000|2022-11-29 14:15:00|12594|12583|12590|12579|12594|12583|12587|12576|208
1669731600000|2022-11-29 14:20:00|12589|12578|12604|12593|12606|12594|12589|12577|662
1669731900000|2022-11-29 14:25:00|12605|12594|12601|12589|12611|12600|12599|12588|896
1669732200000|2022-11-29 14:30:00|12602|12590|12609|12598|12625|12613|12589|12577|1712
1669732500000|2022-11-29 14:35:00|12608|12597|12625|12614|12633|12622|12604|12592|1570
1669732800000|2022-11-29 14:40:00|12626|12613|12619|12607|12647|12636|12612|12601|1208
1669733100000|2022-11-29 14:45:00|12618|12606|12629|12617|12632|12621|12613|12601|695
1669733400000|2022-11-29 14:50:00|12630|12618|12631|12619|12633|12621|12622|12611|263
1669733700000|2022-11-29 14:55:00|12630|12618|12624|12612|12630|12618|12619|12608|466
1669734000000|2022-11-29 15:00:00|12625|12613|12633|12622|12645|12634|12625|12612|657
1669734300000|2022-11-29 15:05:00|12632|12621|12636|12624|12640|12629|12629|12617|280
1669734600000|2022-11-29 15:10:00|12637|12625|12629|12617|12638|12627|12623|12611|496
1669734900000|2022-11-29 15:15:00|12628|12618|12638|12627|12641|12630|12628|12616|289
1669735200000|2022-11-29 15:20:00|12639|12628|12643|12632|12646|12635|12638|12627|353
1669735500000|2022-11-29 15:25:00|12644|12633|12652|12641|12657|12645|12643|12632|460
1669735800000|2022-11-29 15:30:00|12653|12640|12648|12637|12654|12642|12644|12633|164
1669736100000|2022-11-29 15:35:00|12649|12636|12653|12642|12653|12642|12644|12633|106
1669736400000|2022-11-29 15:40:00|12652|12641|12658|12647|12659|12648|12652|12641|524
1669736700000|2022-11-29 15:45:00|12657|12646|12654|12642|12661|12650|12651|12640|661
1669737000000|2022-11-29 15:50:00|12655|12643|12650|12638|12655|12644|12646|12635|311
1669737300000|2022-11-29 15:55:00|12649|12637|12653|12642|12659|12647|12647|12636|259
1669737600000|2022-11-29 16:00:00|12652|12641|12637|12626|12660|12648|12637|12625|535
1669737900000|2022-11-29 16:05:00|12638|12625|12629|12617|12640|12629|12628|12617|508
1669738200000|2022-11-29 16:10:00|12628|12618|12628|12617|12636|12625|12626|12614|390
1669738500000|2022-11-29 16:15:00|12629|12618|12620|12609|12630|12619|12620|12609|290
1669738800000|2022-11-29 16:20:00|12619|12608|12623|12612|12624|12613|12618|12607|224
1669739100000|2022-11-29 16:25:00|12624|12611|12622|12611|12624|12613|12616|12605|178
1669739400000|2022-11-29 16:30:00|12621|12609|12624|12613|12624|12613|12616|12605|228
1669739700000|2022-11-29 16:35:00|12625|12612|12627|12616|12633|12622|12621|12610|264
1669740000000|2022-11-29 16:40:00|12626|12615|12627|12615|12629|12618|12623|12612|237
1669740300000|2022-11-29 16:45:00|12628|12616|12622|12611|12628|12617|12619|12608|248
1669740600000|2022-11-29 16:50:00|12621|12610|12622|12611|12623|12612|12615|12604|235
1669740900000|2022-11-29 16:55:00|12623|12612|12627|12615|12628|12617|12622|12610|93
1669741200000|2022-11-29 17:00:00|12626|12614|12620|12609|12626|12614|12620|12609|142
1669741500000|2022-11-29 17:05:00|12621|12610|12622|12610|12624|12613|12620|12609|111
1669741800000|2022-11-29 17:10:00|12621|12609|12623|12611|12625|12613|12620|12609|96
1669742100000|2022-11-29 17:15:00|12622|12612|12623|12612|12624|12613|12619|12607|50
1669742400000|2022-11-29 17:20:00|12624|12611|12617|12606|12624|12611|12616|12605|59
1669742700000|2022-11-29 17:25:00|12616|12605|12618|12607|12620|12609|12614|12603|146
1669743000000|2022-11-29 17:30:00|12619|12608|12620|12609|12620|12609|12618|12607|101
1669743300000|2022-11-29 17:35:00|12619|12608|12620|12609|12624|12613|12618|12607|101
1669743600000|2022-11-29 17:40:00|12621|12610|12621|12610|12623|12611|12620|12609|82
1669743900000|2022-11-29 17:45:00|12622|12609|12621|12610|12622|12610|12618|12607|85
1669744200000|2022-11-29 17:50:00|12622|12611|12614|12603|12624|12613|12614|12603|604
1669744500000|2022-11-29 17:55:00|12615|12602|12617|12606|12618|12607|12612|12601|445
1669744800000|2022-11-29 18:00:00|12618|12605|12615|12604|12618|12606|12614|12602|119
1669745100000|2022-11-29 18:05:00|12616|12603|12615|12604|12616|12605|12614|12603|104
1669745400000|2022-11-29 18:10:00|12616|12605|12617|12606|12617|12606|12615|12604|136
1669745700000|2022-11-29 18:15:00|12618|12607|12609|12598|12618|12607|12607|12596|206
1669746000000|2022-11-29 18:20:00|12608|12597|12606|12595|12609|12598|12606|12594|89
1669746300000|2022-11-29 18:25:00|12605|12594|12600|12589|12606|12594|12599|12588|247
1669746600000|2022-11-29 18:30:00|12601|12588|12600|12589|12601|12590|12599|12588|110
1669746900000|2022-11-29 18:35:00|12601|12588|12602|12590|12602|12591|12599|12588|26
1669747200000|2022-11-29 18:40:00|12601|12591|12603|12592|12604|12593|12601|12590|29
1669747500000|2022-11-29 18:45:00|12604|12593|12607|12596|12608|12596|12603|12592|43
1669747800000|2022-11-29 18:50:00|12606|12595|12609|12597|12609|12598|12605|12594|114
1669748100000|2022-11-29 18:55:00|12610|12598|12614|12602|12615|12603|12608|12597|151
1669748400000|2022-11-29 19:00:00|12615|12603|12617|12605|12618|12606|12612|12601|283
1669748700000|2022-11-29 19:05:00|12616|12604|12617|12605|12619|12608|12616|12604|71
1669749000000|2022-11-29 19:10:00|12616|12606|12617|12606|12618|12607|12615|12604|139
1669749300000|2022-11-29 19:15:00|12618|12607|12619|12607|12619|12608|12615|12604|279
1669749600000|2022-11-29 19:20:00|12618|12606|12613|12601|12619|12607|12613|12601|179
1669749900000|2022-11-29 19:25:00|12612|12600|12610|12599|12613|12600|12608|12597|84
1669750200000|2022-11-29 19:30:00|12609|12598|12608|12596|12610|12599|12605|12594|120
1669750500000|2022-11-29 19:35:00|12607|12597|12610|12599|12611|12600|12607|12596|253
1669750800000|2022-11-29 19:40:00|12611|12598|12605.5|12595.5|12611|12599|12605.5|12594|95
1669751100000|2022-11-29 19:45:00|12605|12595|12604.5|12594.5|12605.5|12595.5|12603|12593|81
1669751400000|2022-11-29 19:50:00|12604|12594|12606|12596|12607|12597|12603.5|12593.5|104
1669751700000|2022-11-29 19:55:00|12606.5|12596.5|12607.5|12597.5|12607.5|12597.5|12605.5|12595.5|39
1669752000000|2022-11-29 20:00:00|12607|12597|12608|12598|12611.5|12601.5|12606|12596|111
1669752300000|2022-11-29 20:05:00|12608.5|12598.5|12611|12601|12612.5|12602.5|12608.5|12598.5|58
1669752600000|2022-11-29 20:10:00|12610.5|12600.5|12609.5|12599.5|12612.5|12602.5|12608.5|12598.5|65
1669752900000|2022-11-29 20:15:00|12610|12600|12611|12601|12613|12603|12608.5|12598.5|92
1669753200000|2022-11-29 20:20:00|12610.5|12600.5|12607|12597|12614.5|12604.5|12605.5|12595.5|113
1669753500000|2022-11-29 20:25:00|12606.5|12596.5|12604|12594|12607.5|12597.5|12602.5|12592.5|81
1669753800000|2022-11-29 20:30:00|12604.5|12594.5|12605.5|12595.5|12607.5|12597.5|12602.5|12592.5|134
1669754100000|2022-11-29 20:35:00|12605|12595|12602|12592|12605.5|12595.5|12601.5|12591.5|132
1669754400000|2022-11-29 20:40:00|12602.5|12592.5|12603.5|12593.5|12604.5|12594.5|12601.5|12591.5|192
1669754700000|2022-11-29 20:45:00|12603|12593|12602|12592|12603.5|12593.5|12599.5|12589.5|222
1669755000000|2022-11-29 20:50:00|12602.5|12592.5|12608|12598|12608|12598|12601.5|12591.5|349
1669755300000|2022-11-29 20:55:00|12608.5|12598.5|12619|12609|12620|12610|12607.5|12597.5|458
1669755600000|2022-11-29 21:00:00|12619.5|12609.5|12609.5|12599.5|12619.5|12609.5|12609|12599|129
1669755900000|2022-11-29 21:05:00|12610.5|12600.5|12609.5|12599.5|12611|12601|12609|12599|34
1669756200000|2022-11-29 21:10:00|12609|12599|12612|12602|12612|12602|12609|12599|102
1669756500000|2022-11-29 21:15:00|12616.4|12592.4|12620|12596|12620.6|12596.6|12616.4|12592.4|0
1669756800000|2022-11-29 21:20:00|12620.3|12596.3|12619.5|12595.5|12620.6|12596.6|12619.5|12595.5|0
1669757100000|2022-11-29 21:25:00|12620|12596|12620.6|12596.6|12620.6|12596.6|12619.5|12595.5|0
1669757400000|2022-11-29 21:30:00|12620.8|12596.8|12623.2|12599.2|12623.2|12599.2|12620.8|12596.8|0
1669757700000|2022-11-29 21:35:00|12623.4|12599.4|12624.7|12600.7|12625.2|12601.2|12623.4|12599.4|0
1669758000000|2022-11-29 21:40:00|12625.2|12601.2|12626.3|12602.3|12626.8|12602.8|12624.7|12600.7|0
1669758300000|2022-11-29 21:45:00|12626.4|12602.4|12626.6|12602.6|12626.6|12602.6|12625.8|12601.8|0
1669758600000|2022-11-29 21:50:00|12626.3|12602.3|12626.1|12602.1|12626.3|12602.3|12625.5|12601.5|0
1669758900000|2022-11-29 21:55:00|12626.5|12602.5|12625.2|12601.2|12626.9|12602.9|12624.8|12600.8|0
1669759200000|2022-11-29 22:00:00|12624.6|12600.6|12625.2|12601.2|12626.5|12602.5|12624.6|12600.6|0
1669759500000|2022-11-29 22:05:00|12624.9|12600.9|12623.8|12599.8|12624.9|12600.9|12623.4|12599.4|0
1669759800000|2022-11-29 22:10:00|12623.7|12599.7|12624.6|12600.6|12625.7|12601.7|12623.7|12599.7|0
1669760100000|2022-11-29 22:15:00|12624.4|12600.4|12624.8|12600.8|12625.1|12601.1|12624.4|12600.4|0
1669760400000|2022-11-29 22:20:00|12625.1|12601.1|12624.7|12600.7|12625.1|12601.1|12624.7|12600.7|0
1669760700000|2022-11-29 22:25:00|12625|12601|12625.4|12601.4|12626.1|12602.1|12624.4|12600.4|0
1669761000000|2022-11-29 22:30:00|12625.3|12601.3|12624.4|12600.4|12625.3|12601.3|12624.3|12600.3|0
1669761300000|2022-11-29 22:35:00|12624.8|12600.8|12624.8|12600.8|12625|12601|12624.2|12600.2|0
1669761600000|2022-11-29 22:40:00|12624.6|12600.6|12624.1|12600.1|12624.8|12600.8|12624.1|12600.1|0
1669761900000|2022-11-29 22:45:00|12624.2|12600.2|12624.1|12600.1|12624.2|12600.2|12624.1|12600.1|0
1669762200000|2022-11-29 22:50:00|12624|12600|12624|12600|12624|12600|12624|12600|0
1669762500000|2022-11-29 22:55:00|12624.4|12600.4|12624.3|12600.3|12624.5|12600.5|12624.3|12600.3|0
1669762800000|2022-11-29 23:00:00|12623.9|12599.9|12623.6|12599.6|12625.2|12601.2|12621.3|12597.3|0
1669763100000|2022-11-29 23:05:00|12624.1|12600.1|12623.1|12599.1|12624.1|12600.1|12621.1|12597.1|0
1669763400000|2022-11-29 23:10:00|12623.3|12599.3|12620.5|12596.5|12623.6|12599.6|12619.5|12595.5|0
1669763700000|2022-11-29 23:15:00|12621|12597|12619|12595|12621.6|12597.6|12617.4|12593.4|0
1669764000000|2022-11-29 23:20:00|12619.2|12595.2|12618.5|12594.5|12619.5|12595.5|12618.5|12594.5|0
1669764300000|2022-11-29 23:25:00|12618.9|12594.9|12617.4|12593.4|12619|12595|12616.4|12592.4|0
1669764600000|2022-11-29 23:30:00|12617.7|12593.7|12615.4|12591.4|12617.9|12593.9|12615.4|12591.4|0
1669764900000|2022-11-29 23:35:00|12615.6|12591.6|12616.4|12592.4|12618.5|12594.5|12614.8|12590.8|0
1669765200000|2022-11-29 23:40:00|12615.9|12591.9|12615.9|12591.9|12616.4|12592.4|12615.4|12591.4|0
1669765500000|2022-11-29 23:45:00|12616.1|12592.1|12616.9|12592.9|12617.9|12593.9|12615.9|12591.9|0
1669765800000|2022-11-29 23:50:00|12616.4|12592.4|12613.9|12589.9|12617.4|12593.4|12613.4|12589.4|0
1669766100000|2022-11-29 23:55:00|12614.4|12590.4|12616|12592|12616|12592|12612.4|12588.4|0
1669766400000|2022-11-30 00:00:00|12616.5|12592.5|12617.3|12593.3|12618.8|12594.8|12615|12591|0
1669766700000|2022-11-30 00:05:00|12616.8|12592.8|12616.4|12592.4|12617.8|12593.8|12616.1|12592.1|0
1669767000000|2022-11-30 00:10:00|12616.9|12592.9|12616.9|12592.9|12618|12594|12616.4|12592.4|0
1669767300000|2022-11-30 00:15:00|12616.5|12592.5|12617|12593|12617.4|12593.4|12612.8|12588.8|0
1669767600000|2022-11-30 00:20:00|12616.7|12592.7|12618.3|12594.3|12619.4|12595.4|12616.3|12592.3|0
1669767900000|2022-11-30 00:25:00|12618|12594|12616.2|12592.2|12619.4|12595.4|12615.9|12591.9|0
1669768200000|2022-11-30 00:30:00|12616.4|12592.4|12620.4|12596.4|12620.8|12596.8|12616.2|12592.2|0
1669768500000|2022-11-30 00:35:00|12620.1|12596.1|12622|12598|12622.5|12598.5|12615.6|12591.6|0
1669768800000|2022-11-30 00:40:00|12622.2|12598.2|12624.6|12600.6|12625|12601|12622|12598|0
1669769100000|2022-11-30 00:45:00|12625|12601|12623.8|12599.8|12627.4|12603.4|12623.8|12599.8|0
1669769400000|2022-11-30 00:50:00|12624.3|12600.3|12623.6|12599.6|12625.5|12601.5|12623.1|12599.1|0
1669769700000|2022-11-30 00:55:00|12624.1|12600.1|12625.3|12601.3|12635.7|12611.7|12622.4|12598.4|0
1669770000000|2022-11-30 01:00:00|12625.7|12601.7|12572.5|12562.5|12625.7|12601.7|12552.5|12542.5|4133
1669770300000|2022-11-30 01:05:00|12573|12563|12539.5|12529.5|12573.5|12563.5|12539.5|12529.5|1979
1669770600000|2022-11-30 01:10:00|12539|12529|12539|12529|12547|12537|12532.5|12522.5|1547
1669770900000|2022-11-30 01:15:00|12542|12532|12516.5|12506.5|12548|12538|12514.5|12504.5|2671
1669771200000|2022-11-30 01:20:00|12518.5|12508.5|12506.5|12496.5|12522|12512|12497.5|12487.5|2434
1669771500000|2022-11-30 01:25:00|12508|12498|12491|12481|12510|12500|12479|12469|3876
1669771800000|2022-11-30 01:30:00|12489.5|12479.5|12528|12518|12529|12519|12481.5|12471.5|17261
1669772100000|2022-11-30 01:35:00|12527.5|12517.5|12577|12567|12577|12567|12524|12514|10575
1669772400000|2022-11-30 01:40:00|12578|12568|12586.5|12576.5|12608.5|12598.5|12571|12561|11179
1669772700000|2022-11-30 01:45:00|12590|12580|12633|12623|12640.5|12630.5|12575.5|12565.5|10904
1669773000000|2022-11-30 01:50:00|12632.5|12622.5|12582.5|12572.5|12635|12625|12582.5|12572.5|4545
1669773300000|2022-11-30 01:55:00|12583|12573|12546.5|12536.5|12611.5|12601.5|12544|12534|5813
1669773600000|2022-11-30 02:00:00|12547|12537|12541|12531|12552.5|12542.5|12522.5|12512.5|10077
1669773900000|2022-11-30 02:05:00|12542|12532|12532.5|12522.5|12550.5|12540.5|12529.5|12519.5|4195
1669774200000|2022-11-30 02:10:00|12531.5|12521.5|12532.5|12522.5|12535.5|12525.5|12518|12508|4858
1669774500000|2022-11-30 02:15:00|12533|12523|12535.5|12525.5|12539.5|12529.5|12525.5|12515.5|2545
1669774800000|2022-11-30 02:20:00|12536|12526|12576.5|12566.5|12583.5|12573.5|12536|12526|3989
1669775100000|2022-11-30 02:25:00|12577.5|12567.5|12579.5|12569.5|12586.5|12576.5|12566|12556|3123
1669775400000|2022-11-30 02:30:00|12577.5|12567.5|12585.5|12575.5|12587.5|12577.5|12563|12553|3673
1669775700000|2022-11-30 02:35:00|12585|12575|12555.5|12545.5|12593.5|12583.5|12552.5|12542.5|2437
1669776000000|2022-11-30 02:40:00|12555|12545|12566.5|12556.5|12571.5|12561.5|12546.5|12536.5|2218
1669776300000|2022-11-30 02:45:00|12567|12557|12566|12556|12582|12572|12565|12555|1759
1669776600000|2022-11-30 02:50:00|12567|12557|12572|12562|12581|12571|12554|12544|1754
1669776900000|2022-11-30 02:55:00|12571|12561|12581|12571|12587|12577|12563|12553|1525
1669777200000|2022-11-30 03:00:00|12580|12570|12571|12561|12597|12587|12571|12561|2092
1669777500000|2022-11-30 03:05:00|12570|12560|12585|12575|12588|12578|12562|12552|1436
1669777800000|2022-11-30 03:10:00|12584|12574|12592|12582|12599|12589|12579|12569|1639
1669778100000|2022-11-30 03:15:00|12591|12581|12590|12580|12594|12584|12576|12566|1510
1669778400000|2022-11-30 03:20:00|12591|12581|12599|12589|12603|12593|12586|12576|1255
1669778700000|2022-11-30 03:25:00|12600|12590|12585|12575|12603|12593|12578|12568|2032
1669779000000|2022-11-30 03:30:00|12584|12574|12588|12578|12594|12584|12580|12570|579
1669779300000|2022-11-30 03:35:00|12590|12580|12594|12584|12599|12589|12590|12580|616
1669779600000|2022-11-30 03:40:00|12595|12585|12588|12578|12599|12589|12586|12576|317
1669779900000|2022-11-30 03:45:00|12589|12579|12579|12569|12592|12582|12577|12567|311
1669780200000|2022-11-30 03:50:00|12580|12570|12585|12575|12586|12576|12578|12568|187
1669780500000|2022-11-30 03:55:00|12584|12574|12588|12578|12590|12580|12583|12573|160
1669780800000|2022-11-30 04:00:00|12587|12577|12593|12583|12593|12583|12587|12577|202
1669781100000|2022-11-30 04:05:00|12594|12584|12590|12580|12594|12584|12587|12577|263
1669781400000|2022-11-30 04:10:00|12591|12581|12597|12587|12597|12587|12591|12581|258
1669781700000|2022-11-30 04:15:00|12596|12586|12593|12583|12598|12588|12590|12580|511
1669782000000|2022-11-30 04:20:00|12594|12584|12597|12587|12597|12587|12592|12582|358
1669782300000|2022-11-30 04:25:00|12596|12586|12594|12584|12596|12586|12593|12583|123
1669782600000|2022-11-30 04:30:00|12595|12585|12596|12586|12596|12586|12593|12583|181
1669782900000|2022-11-30 04:35:00|12595|12585|12596|12586|12597|12587|12595|12585|161
1669783200000|2022-11-30 04:40:00|12595|12585|12593|12583|12596|12586|12593|12583|151
1669783500000|2022-11-30 04:45:00|12591|12581|12593|12583|12595|12585|12588|12578|266
1669783800000|2022-11-30 04:50:00|12592|12582|12594|12584|12595|12585|12592|12582|126
1669784100000|2022-11-30 04:55:00|12593|12583|12589|12579|12594|12584|12589|12579|250
1669784400000|2022-11-30 05:00:00|12590|12580|12564|12554|12590|12580|12564|12554|4325
1669784700000|2022-11-30 05:05:00|12565|12555|12567|12557|12576|12566|12558|12548|2894
1669785000000|2022-11-30 05:10:00|12568|12558|12572|12562|12583|12573|12564|12554|2038
1669785300000|2022-11-30 05:15:00|12573|12563|12578|12568|12587|12577|12572|12562|2128
1669785600000|2022-11-30 05:20:00|12579|12569|12581|12571|12584|12574|12575|12565|2328
1669785900000|2022-11-30 05:25:00|12580|12570|12589|12579|12600|12590|12580|12570|3474
1669786200000|2022-11-30 05:30:00|12588|12578|12597|12587|12608|12598|12588|12578|2934
1669786500000|2022-11-30 05:35:00|12595|12585|12596|12586|12603|12593|12581|12571|2543
1669786800000|2022-11-30 05:40:00|12595|12585|12581|12571|12604|12594|12581|12571|2042
1669787100000|2022-11-30 05:45:00|12582|12572|12574|12564|12586|12576|12572|12562|1683
1669787400000|2022-11-30 05:50:00|12575|12565|12557|12547|12577|12567|12552|12542|3163
1669787700000|2022-11-30 05:55:00|12558|12548|12546|12536|12558|12548|12545|12535|3199
1669788000000|2022-11-30 06:00:00|12549|12539|12551|12541|12564|12554|12548|12538|2605
1669788300000|2022-11-30 06:05:00|12550|12540|12551|12541|12568|12558|12548|12538|2055
1669788600000|2022-11-30 06:10:00|12552|12542|12540|12530|12561|12551|12540|12530|1587
1669788900000|2022-11-30 06:15:00|12541|12531|12548|12538|12553|12543|12539|12529|2317
1669789200000|2022-11-30 06:20:00|12549|12539|12547|12537|12556|12546|12545|12535|1436
1669789500000|2022-11-30 06:25:00|12546|12536|12539|12529|12549|12539|12538|12528|1521
1669789800000|2022-11-30 06:30:00|12538|12528|12553|12543|12554|12544|12531|12521|2971
1669790100000|2022-11-30 06:35:00|12554|12544|12544|12534|12554|12544|12533|12523|2629
1669790400000|2022-11-30 06:40:00|12545|12535|12548|12538|12548|12538|12537|12527|3168
1669790700000|2022-11-30 06:45:00|12547|12537|12563|12553|12565|12555|12546|12536|3985
1669791000000|2022-11-30 06:50:00|12562|12552|12567|12557|12570|12560|12557|12547|7011
1669791300000|2022-11-30 06:55:00|12568|12558|12611|12601|12611|12601|12567|12557|19382
1669791600000|2022-11-30 07:00:00|12613|12603|12606|12596|12614|12604|12593|12583|5199
1669791900000|2022-11-30 07:05:00|12608|12598|12631|12621|12639|12629|12597|12587|4141
1669792200000|2022-11-30 07:10:00|12630|12620|12683|12673|12725|12715|12627|12617|11201
1669792500000|2022-11-30 07:15:00|12681|12671|12671|12661|12687|12677|12660|12650|3187
1669792800000|2022-11-30 07:20:00|12670|12660|12692|12682|12693|12683|12670|12660|2500
1669793100000|2022-11-30 07:25:00|12691|12681|12705|12695|12720|12710|12690|12680|3044
1669793400000|2022-11-30 07:30:00|12704|12694|12685|12675|12705|12695|12679|12669|4277
1669793700000|2022-11-30 07:35:00|12683|12673|12691|12681|12697|12687|12671|12661|2011
1669794000000|2022-11-30 07:40:00|12692|12682|12696|12686|12702|12692|12689|12679|919
1669794300000|2022-11-30 07:45:00|12697|12687|12703|12693|12705|12695|12693|12683|1814
1669794600000|2022-11-30 07:50:00|12702|12692|12714|12704|12719|12709|12695|12685|1799
1669794900000|2022-11-30 07:55:00|12713|12703|12705|12695|12713|12703|12703|12693|1918
1669795200000|2022-11-30 08:00:00|12706|12696|12695|12683|12707|12696|12695|12683|1205
1669795500000|2022-11-30 08:05:00|12696|12684|12700|12688|12704|12693|12691|12680|1815
1669795800000|2022-11-30 08:10:00|12698|12687|12701|12690|12704|12692|12694|12682|1492
1669796100000|2022-11-30 08:15:00|12700|12689|12685|12674|12700|12689|12685|12674|1204
1669796400000|2022-11-30 08:20:00|12684|12673|12698|12686|12700|12689|12678|12666|1252
1669796700000|2022-11-30 08:25:00|12699|12687|12690|12677|12702|12691|12679|12667|1529
1669797000000|2022-11-30 08:30:00|12695.5|12671.5|12695.1|12671.1|12697.6|12673.6|12690.6|12666.6|0
1669797300000|2022-11-30 08:35:00|12694.6|12670.6|12691.4|12667.4|12696.7|12672.7|12691.4|12667.4|355
1669797600000|2022-11-30 08:40:00|12691.6|12667.6|12690.6|12666.6|12693.7|12669.7|12687.4|12663.4|0
1669797900000|2022-11-30 08:45:00|12690.9|12666.9|12690.7|12666.7|12696.3|12672.3|12689.7|12665.7|0
1669798200000|2022-11-30 08:50:00|12690.2|12666.2|12691.9|12667.9|12692.4|12668.4|12688.2|12664.2|0
1669798500000|2022-11-30 08:55:00|12692.2|12668.2|12695.7|12671.7|12697.1|12673.1|12690.8|12666.8|0
1669798800000|2022-11-30 09:00:00|12690|12677|12710|12699|12714|12701|12690|12677|1355
1669799100000|2022-11-30 09:05:00|12711|12698|12720|12709|12720|12709|12707|12696|674
1669799400000|2022-11-30 09:10:00|12719|12708|12729|12717|12730|12718|12717|12706|992
1669799700000|2022-11-30 09:15:00|12727|12716|12731|12720|12731|12720|12721|12709|1412
1669800000000|2022-11-30 09:20:00|12732|12719|12721|12709|12732|12719|12720|12709|450
1669800300000|2022-11-30 09:25:00|12720|12710|12745|12734|12745|12734|12720|12708|773
1669800600000|2022-11-30 09:30:00|12747|12735|12751|12739|12752|12740|12739|12727|1323
1669800900000|2022-11-30 09:35:00|12750|12740|12750|12739|12761|12749|12746|12735|1507
1669801200000|2022-11-30 09:40:00|12749|12737|12759|12747|12759|12747|12747|12736|824
1669801500000|2022-11-30 09:45:00|12758|12748|12768|12756|12768|12756|12752|12741|1093
1669801800000|2022-11-30 09:50:00|12769|12757|12758|12747|12772|12761|12754|12742|2266
1669802100000|2022-11-30 09:55:00|12759|12748|12757|12746|12761|12750|12751|12740|974
1669802400000|2022-11-30 10:00:00|12756|12745|12756|12744|12768|12756|12754|12743|838
1669802700000|2022-11-30 10:05:00|12757|12745|12767|12755|12770|12758|12754|12742|588
1669803000000|2022-11-30 10:10:00|12766|12753|12775|12764|12775|12764|12763|12752|836
1669803300000|2022-11-30 10:15:00|12777|12766|12767|12755|12780|12769|12767|12755|678
1669803600000|2022-11-30 10:20:00|12768|12756|12769|12758|12774|12763|12762|12751|571
1669803900000|2022-11-30 10:25:00|12768|12757|12771|12760|12773|12762|12767|12755|319
1669804200000|2022-11-30 10:30:00|12770|12759|12771|12760|12773|12762|12766|12755|264
1669804500000|2022-11-30 10:35:00|12770|12758|12771|12760|12772|12761|12769|12757|96
1669804800000|2022-11-30 10:40:00|12772|12761|12777|12765|12779|12768|12771|12760|267
1669805100000|2022-11-30 10:45:00|12776|12766|12774|12763|12777|12766|12771|12760|197
1669805400000|2022-11-30 10:50:00|12773|12762|12747|12735|12773|12762|12746|12734|1286
1669805700000|2022-11-30 10:55:00|12746|12734|12747|12735|12749|12738|12742|12731|497
1669806000000|2022-11-30 11:00:00|12746|12734|12752|12741|12759|12748|12744|12733|298
1669806300000|2022-11-30 11:05:00|12753|12742|12749|12738|12759|12748|12749|12738|206
1669806600000|2022-11-30 11:10:00|12748|12737|12759|12748|12759|12748|12747|12736|269
1669806900000|2022-11-30 11:15:00|12758|12747|12760|12749|12760|12749|12753|12741|271
1669807200000|2022-11-30 11:20:00|12761|12750|12761|12750|12763|12751|12758|12747|236
1669807500000|2022-11-30 11:25:00|12762|12749|12758|12747|12762|12749|12757|12746|117
1669807800000|2022-11-30 11:30:00|12759|12748|12753|12742|12761|12749|12753|12741|215
1669808100000|2022-11-30 11:35:00|12754|12743|12762|12750|12763|12752|12754|12743|173
1669808400000|2022-11-30 11:40:00|12761|12751|12760|12749|12761|12751|12754|12742|246
1669808700000|2022-11-30 11:45:00|12761|12748|12766|12755|12770|12759|12761|12748|172
1669809000000|2022-11-30 11:50:00|12767|12756|12770|12759|12770|12759|12766|12754|93
1669809300000|2022-11-30 11:55:00|12771|12760|12769|12758|12771|12760|12769|12757|86
1669809600000|2022-11-30 12:00:00|12768|12757|12766|12754|12769|12758|12765|12754|85
1669809900000|2022-11-30 12:05:00|12765|12755|12770|12759|12770|12759|12764|12753|133
1669810200000|2022-11-30 12:10:00|12769|12758|12772|12761|12772|12761|12763|12752|337
1669810500000|2022-11-30 12:15:00|12771|12760|12769|12757|12772|12761|12768|12757|236
1669810800000|2022-11-30 12:20:00|12768|12758|12766|12755|12770|12759|12766|12754|208
1669811100000|2022-11-30 12:25:00|12767|12754|12764|12753|12767|12756|12763|12752|234
1669811400000|2022-11-30 12:30:00|12765|12754|12767|12756|12767|12756|12764|12753|111
1669811700000|2022-11-30 12:35:00|12766|12755|12765|12754|12767|12756|12765|12754|169
1669812000000|2022-11-30 12:40:00|12766|12755|12766|12755|12767|12755|12765|12754|84
1669812300000|2022-11-30 12:45:00|12767|12756|12769|12758|12769|12758|12766|12755|175
1669812600000|2022-11-30 12:50:00|12770|12759|12772|12761|12773|12762|12769|12758|210
1669812900000|2022-11-30 12:55:00|12773|12760|12771|12760|12773|12762|12771|12760|213
1669813200000|2022-11-30 13:00:00|12772|12761|12780|12769|12781|12770|12771|12760|566
1669813500000|2022-11-30 13:05:00|12781|12768|12767|12755|12783|12772|12766|12755|420
1669813800000|2022-11-30 13:10:00|12766|12756|12770|12759|12773|12761|12766|12756|192
1669814100000|2022-11-30 13:15:00|12774|12762|12774|12763|12779|12767|12770|12758|489
1669814400000|2022-11-30 13:20:00|12775|12764|12779|12767|12779|12767|12774|12762|178
1669814700000|2022-11-30 13:25:00|12778|12766|12781|12769|12781|12770|12777|12766|258
1669815000000|2022-11-30 13:30:00|12780|12767|12773|12762|12781|12767|12766|12755|742
1669815300000|2022-11-30 13:35:00|12774|12763|12771|12760|12775|12764|12766|12755|291
1669815600000|2022-11-30 13:40:00|12772|12761|12772|12761|12777|12766|12770|12759|212
1669815900000|2022-11-30 13:45:00|12771|12760|12767|12756|12773|12762|12765|12754|160
1669816200000|2022-11-30 13:50:00|12768|12757|12774|12763|12775|12764|12767|12756|151
1669816500000|2022-11-30 13:55:00|12773|12762|12774|12763|12774|12763|12767|12756|260
1669816800000|2022-11-30 14:00:00|12775|12764|12773|12762|12775|12764|12769|12758|243
1669817100000|2022-11-30 14:05:00|12774|12763|12779|12768|12782|12771|12773|12762|279
1669817400000|2022-11-30 14:10:00|12778|12767|12782|12770|12785|12774|12778|12767|219
1669817700000|2022-11-30 14:15:00|12783|12771|12791|12780|12791|12780|12783|12771|540
1669818000000|2022-11-30 14:20:00|12792|12781|12787|12776|12797|12785|12786|12775|587
1669818300000|2022-11-30 14:25:00|12786|12775|12790|12779|12790|12779|12785|12774|112
1669818600000|2022-11-30 14:30:00|12789|12778|12773|12762|12797|12785|12770|12759|1946
1669818900000|2022-11-30 14:35:00|12771|12761|12775|12764|12789|12778|12771|12760|911
1669819200000|2022-11-30 14:40:00|12774|12763|12786|12774|12789|12778|12774|12763|1003
1669819500000|2022-11-30 14:45:00|12787|12775|12787|12776|12794|12782|12778|12766|1074
1669819800000|2022-11-30 14:50:00|12788|12777|12796|12785|12805|12794|12787|12775|1100
1669820100000|2022-11-30 14:55:00|12797|12786|12814|12802|12814|12802|12797|12785|1076
1669820400000|2022-11-30 15:00:00|12813|12803|12800|12789|12814|12803|12797|12785|716
1669820700000|2022-11-30 15:05:00|12799|12788|12788|12777|12801|12790|12788|12777|612
1669821000000|2022-11-30 15:10:00|12787|12776|12792|12781|12794|12783|12784|12773|627
1669821300000|2022-11-30 15:15:00|12791|12780|12788|12777|12795|12784|12786|12775|600
1669821600000|2022-11-30 15:20:00|12787|12776|12794|12783|12797|12786|12786|12775|747
1669821900000|2022-11-30 15:25:00|12795|12784|12803|12791|12807|12796|12793|12782|1229
1669822200000|2022-11-30 15:30:00|12802|12792|12793|12782|12804|12793|12791|12780|666
1669822500000|2022-11-30 15:35:00|12792|12781|12786|12775|12793|12782|12783|12772|781
1669822800000|2022-11-30 15:40:00|12787|12774|12789|12778|12791|12780|12786|12774|268
1669823100000|2022-11-30 15:45:00|12788|12777|12781|12770|12790|12779|12781|12770|340
1669823400000|2022-11-30 15:50:00|12780|12769|12780|12769|12785|12773|12778|12767|578
1669823700000|2022-11-30 15:55:00|12781|12770|12770|12759|12784|12772|12770|12759|797
1669824000000|2022-11-30 16:00:00|12771|12760|12766|12755|12775|12764|12766|12755|919
1669824300000|2022-11-30 16:05:00|12767|12756|12773|12762|12779|12767|12766|12755|1129
1669824600000|2022-11-30 16:10:00|12772|12761|12767|12756|12775|12764|12766|12755|673
1669824900000|2022-11-30 16:15:00|12768|12755|12771|12760|12777|12766|12766|12755|757
1669825200000|2022-11-30 16:20:00|12772|12761|12777|12766|12778|12767|12771|12760|691
1669825500000|2022-11-30 16:25:00|12776|12765|12775|12764|12781|12770|12773|12762|812
1669825800000|2022-11-30 16:30:00|12776|12765|12782|12771|12784|12773|12776|12764|766
1669826100000|2022-11-30 16:35:00|12783|12772|12781|12770|12783|12772|12777|12766|676
1669826400000|2022-11-30 16:40:00|12780|12769|12779|12767|12780|12770|12776|12765|591
1669826700000|2022-11-30 16:45:00|12778|12766|12778|12767|12782|12771|12777|12766|441
1669827000000|2022-11-30 16:50:00|12777|12766|12774|12763|12779|12768|12772|12761|615
1669827300000|2022-11-30 16:55:00|12775|12764|12776|12765|12779|12768|12774|12763|689
1669827600000|2022-11-30 17:00:00|12777|12766|12776|12764|12777|12766|12774|12763|420
1669827900000|2022-11-30 17:05:00|12775|12763|12772|12760|12775|12764|12769|12757|612
1669828200000|2022-11-30 17:10:00|12771|12759|12774|12763|12776|12765|12771|12759|279
1669828500000|2022-11-30 17:15:00|12773|12762|12764|12753|12773|12762|12764|12752|412
1669828800000|2022-11-30 17:20:00|12763|12752|12767|12756|12768|12757|12761|12750|421
1669829100000|2022-11-30 17:25:00|12768|12757|12773|12762|12776|12765|12767|12755|207
1669829400000|2022-11-30 17:30:00|12772|12761|12771|12760|12776|12764|12768|12757|249
1669829700000|2022-11-30 17:35:00|12770|12759|12765|12754|12771|12759|12765|12753|383
1669830000000|2022-11-30 17:40:00|12766|12755|12771|12759|12774|12762|12765|12754|217
1669830300000|2022-11-30 17:45:00|12770|12760|12768|12756|12773|12762|12766|12755|175
1669830600000|2022-11-30 17:50:00|12767|12757|12766|12755|12769|12758|12766|12755|80
1669830900000|2022-11-30 17:55:00|12765|12754|12767|12756|12768|12756|12764|12752|124
1669831200000|2022-11-30 18:00:00|12766|12755|12775|12764|12776|12764|12766|12755|349
1669831500000|2022-11-30 18:05:00|12776|12763|12781|12770|12781|12770|12775|12763|224
1669831800000|2022-11-30 18:10:00|12780|12769|12777|12766|12781|12770|12777|12766|87
1669832100000|2022-11-30 18:15:00|12778|12767|12776|12765|12779|12768|12776|12764|113
1669832400000|2022-11-30 18:20:00|12777|12764|12776|12765|12778|12767|12775|12763|52
1669832700000|2022-11-30 18:25:00|12777|12766|12776|12764|12782|12770|12776|12764|119
1669833000000|2022-11-30 18:30:00|12775|12765|12781|12770|12788|12777|12769|12758|1236
1669833300000|2022-11-30 18:35:00|12782|12771|12799|12787|12802|12791|12782|12771|521
1669833600000|2022-11-30 18:40:00|12800|12788|12798|12786|12805|12794|12792|12781|435
1669833900000|2022-11-30 18:45:00|12799|12787|12793|12782|12799|12787|12780|12769|275
1669834200000|2022-11-30 18:50:00|12792|12781|12796|12785|12799|12787|12791|12780|289
1669834500000|2022-11-30 18:55:00|12797|12784|12808|12797|12813|12802|12795|12784|605
1669834800000|2022-11-30 19:00:00|12809|12796|12811|12800|12813|12802|12805|12794|426
1669835100000|2022-11-30 19:05:00|12812|12801|12807|12796|12818|12807|12807|12796|828
1669835400000|2022-11-30 19:10:00|12808|12797|12810|12798|12811|12800|12804|12793|314
1669835700000|2022-11-30 19:15:00|12811|12799|12832|12820|12832|12820|12811|12799|817
1669836000000|2022-11-30 19:20:00|12831|12821|12814|12802|12832|12821|12814|12802|389
1669836300000|2022-11-30 19:25:00|12813|12801|12817|12806|12824|12812|12809|12798|319
1669836600000|2022-11-30 19:30:00|12818|12807|12813|12801|12818|12807|12806|12794|187
1669836900000|2022-11-30 19:35:00|12812|12800|12810|12798|12814|12803|12807|12796|192
1669837200000|2022-11-30 19:40:00|12811|12799|12805.5|12795.5|12813|12802|12804|12793|262
1669837500000|2022-11-30 19:45:00|12805|12795|12808.5|12798.5|12809|12799|12803.5|12793.5|285
1669837800000|2022-11-30 19:50:00|12808|12798|12806.5|12796.5|12811.5|12801.5|12804.5|12794.5|208
1669838100000|2022-11-30 19:55:00|12807|12797|12804|12794|12808.5|12798.5|12803.5|12793.5|197
1669838400000|2022-11-30 20:00:00|12803.5|12793.5|12805.5|12795.5|12806.5|12796.5|12802.5|12792.5|204
1669838700000|2022-11-30 20:05:00|12805|12795|12805.5|12795.5|12806.5|12796.5|12802|12792|205
1669839000000|2022-11-30 20:10:00|12806.5|12796.5|12806.5|12796.5|12807.5|12797.5|12803.5|12793.5|136
1669839300000|2022-11-30 20:15:00|12807|12797|12810.5|12800.5|12813.5|12803.5|12806|12796|172
1669839600000|2022-11-30 20:20:00|12811.5|12801.5|12811.5|12801.5|12812.5|12802.5|12809.5|12799.5|60
1669839900000|2022-11-30 20:25:00|12811|12801|12813|12803|12814.5|12804.5|12810.5|12800.5|93
1669840200000|2022-11-30 20:30:00|12812.5|12802.5|12818|12808|12818|12808|12811.5|12801.5|281
1669840500000|2022-11-30 20:35:00|12817.5|12807.5|12812.5|12802.5|12817.5|12807.5|12811.5|12801.5|237
1669840800000|2022-11-30 20:40:00|12812|12802|12813.5|12803.5|12815.5|12805.5|12810|12800|402
1669841100000|2022-11-30 20:45:00|12813|12803|12809.5|12799.5|12814.5|12804.5|12807.5|12797.5|401
1669841400000|2022-11-30 20:50:00|12810.5|12800.5|12814.5|12804.5|12816|12806|12808.5|12798.5|480
1669841700000|2022-11-30 20:55:00|12814|12804|12807.5|12797.5|12814.5|12804.5|12804.5|12794.5|837
1669842000000|2022-11-30 21:00:00|12807|12797|12814|12804|12815.5|12805.5|12805.5|12795.5|80
1669842300000|2022-11-30 21:05:00|12813.5|12803.5|12815|12805|12815.5|12805.5|12813|12803|99
1669842600000|2022-11-30 21:10:00|12815.5|12805.5|12816|12806|12817|12807|12813.5|12803.5|44
1669842900000|2022-11-30 21:15:00|12824|12800|12825|12801|12825.2|12801.2|12819.9|12795.9|0
1669843200000|2022-11-30 21:20:00|12825.1|12801.1|12822.8|12798.8|12825.2|12801.2|12822.8|12798.8|0
1669843500000|2022-11-30 21:25:00|12823.3|12799.3|12826.4|12802.4|12826.4|12802.4|12823.3|12799.3|0
1669843800000|2022-11-30 21:30:00|12826.2|12802.2|12834.8|12810.8|12835.8|12811.8|12826.1|12802.1|0
1669844100000|2022-11-30 21:35:00|12834.6|12810.6|12836.9|12812.9|12836.9|12812.9|12833.8|12809.8|0
1669844400000|2022-11-30 21:40:00|12836.4|12812.4|12832.9|12808.9|12836.4|12812.4|12832.7|12808.7|0
1669844700000|2022-11-30 21:45:00|12832.7|12808.7|12831.8|12807.8|12833.5|12809.5|12831.8|12807.8|0
1669845000000|2022-11-30 21:50:00|12831.3|12807.3|12834.4|12810.4|12835.4|12811.4|12831.3|12807.3|0
1669845300000|2022-11-30 21:55:00|12834.2|12810.2|12835.5|12811.5|12836.2|12812.2|12833.9|12809.9|0
1669845600000|2022-11-30 22:00:00|12835.4|12811.4|12835.2|12811.2|12836.9|12812.9|12834.8|12810.8|0
1669845900000|2022-11-30 22:05:00|12834.2|12810.2|12834.8|12810.8|12835.2|12811.2|12834.1|12810.1|0
1669846200000|2022-11-30 22:10:00|12834.3|12810.3|12834.1|12810.1|12834.3|12810.3|12834|12810|0
1669846500000|2022-11-30 22:15:00|12833.9|12809.9|12833.8|12809.8|12834.4|12810.4|12833.1|12809.1|0
1669846800000|2022-11-30 22:20:00|12833.7|12809.7|12832.6|12808.6|12834.1|12810.1|12832.6|12808.6|0
1669847100000|2022-11-30 22:25:00|12832.8|12808.8|12832|12808|12833.1|12809.1|12831.5|12807.5|0
1669847400000|2022-11-30 22:30:00|12831.6|12807.6|12831|12807|12831.6|12807.6|12830.9|12806.9|0
1669847700000|2022-11-30 22:35:00|12830.6|12806.6|12831.8|12807.8|12831.8|12807.8|12830.6|12806.6|0
1669848000000|2022-11-30 22:40:00|12831.6|12807.6|12831.7|12807.7|12831.7|12807.7|12831.5|12807.5|0
1669848300000|2022-11-30 22:45:00|12831.6|12807.6|12832.3|12808.3|12832.6|12808.6|12831.5|12807.5|0
1669848600000|2022-11-30 22:50:00|12832.1|12808.1|12832.3|12808.3|12832.5|12808.5|12831.9|12807.9|0
1669848900000|2022-11-30 22:55:00|12832.2|12808.2|12833.6|12809.6|12833.6|12809.6|12832.2|12808.2|0
1669849200000|2022-11-30 23:00:00|12836|12812|12835.2|12811.2|12841.7|12817.7|12832|12808|0
1669849500000|2022-11-30 23:05:00|12835.7|12811.7|12829.6|12805.6|12835.8|12811.8|12828.6|12804.6|0
1669849800000|2022-11-30 23:10:00|12829.2|12805.2|12829.8|12805.8|12832.7|12808.7|12828.6|12804.6|0
1669850100000|2022-11-30 23:15:00|12830.3|12806.3|12826.7|12802.7|12830.9|12806.9|12825.3|12801.3|0
1669850400000|2022-11-30 23:20:00|12826.9|12802.9|12827.3|12803.3|12828.3|12804.3|12826.2|12802.2|0
1669850700000|2022-11-30 23:25:00|12827.7|12803.7|12826.2|12802.2|12827.8|12803.8|12826|12802|0
1669851000000|2022-11-30 23:30:00|12825.8|12801.8|12824.8|12800.8|12827.3|12803.3|12822.8|12798.8|0
1669851300000|2022-11-30 23:35:00|12825|12801|12826.1|12802.1|12827.1|12803.1|12823.6|12799.6|0
1669851600000|2022-11-30 23:40:00|12826.3|12802.3|12828|12804|12828.6|12804.6|12826.1|12802.1|0
1669851900000|2022-11-30 23:45:00|12828.5|12804.5|12829.3|12805.3|12829.3|12805.3|12827|12803|0
1669852200000|2022-11-30 23:50:00|12830.2|12806.2|12827.9|12803.9|12833.6|12809.6|12827.6|12803.6|0
1669852500000|2022-11-30 23:55:00|12828.4|12804.4|12825.9|12801.9|12828.4|12804.4|12825.9|12801.9|0
1669852800000|2022-12-01 00:00:00|12824.9|12800.9|12830.6|12806.6|12831.1|12807.1|12824.8|12800.8|0
1669853100000|2022-12-01 00:05:00|12831.1|12807.1|12826|12802|12831.1|12807.1|12825.5|12801.5|0
1669853400000|2022-12-01 00:10:00|12825.8|12801.8|12819.8|12795.8|12826|12802|12817.3|12793.3|0
1669853700000|2022-12-01 00:15:00|12819.3|12795.3|12821.4|12797.4|12823.2|12799.2|12817.1|12793.1|0
1669854000000|2022-12-01 00:20:00|12822.4|12798.4|12824.1|12800.1|12825|12801|12821.8|12797.8|0
1669854300000|2022-12-01 00:25:00|12823.8|12799.8|12821.6|12797.6|12826.5|12802.5|12821.1|12797.1|0
1669854600000|2022-12-01 00:30:00|12821.4|12797.4|12821.9|12797.9|12823.4|12799.4|12818.6|12794.6|0
1669854900000|2022-12-01 00:35:00|12822.1|12798.1|12819|12795|12822.2|12798.2|12818.6|12794.6|0
1669855200000|2022-12-01 00:40:00|12819.3|12795.3|12819|12795|12819.5|12795.5|12816.2|12792.2|0
1669855500000|2022-12-01 00:45:00|12818.5|12794.5|12822.8|12798.8|12826.3|12802.3|12818.5|12794.5|0
1669855800000|2022-12-01 00:50:00|12823|12799|12823.5|12799.5|12824.4|12800.4|12821.2|12797.2|0
1669856100000|2022-12-01 00:55:00|12823.7|12799.7|12838.3|12814.3|12839.2|12815.2|12823|12799|0
1669856400000|2022-12-01 01:00:00|12837.8|12813.8|12845.5|12835.5|12862.5|12852.5|12822.5|12812.5|8013
1669856700000|2022-12-01 01:05:00|12844.5|12834.5|12854.5|12844.5|12854.5|12844.5|12829|12819|4612
1669857000000|2022-12-01 01:10:00|12854|12844|12835.5|12825.5|12858.5|12848.5|12834|12824|4072
1669857300000|2022-12-01 01:15:00|12836|12826|12830.5|12820.5|12854.5|12844.5|12822|12812|6679
1669857600000|2022-12-01 01:20:00|12830|12820|12887.5|12877.5|12890.5|12880.5|12828|12818|7490
1669857900000|2022-12-01 01:25:00|12886.5|12876.5|12937.5|12927.5|12949.5|12939.5|12859.5|12849.5|11191
1669858200000|2022-12-01 01:30:00|12942|12932|12939.5|12929.5|13038|13028|12931.5|12921.5|38405
1669858500000|2022-12-01 01:35:00|12939|12929|12909|12899|12945.5|12935.5|12893|12883|17790
1669858800000|2022-12-01 01:40:00|12904.5|12894.5|12923|12913|12952.5|12942.5|12882.5|12872.5|12290
1669859100000|2022-12-01 01:45:00|12923.5|12913.5|12898.5|12888.5|12935.5|12925.5|12866.5|12856.5|9910
1669859400000|2022-12-01 01:50:00|12899.5|12889.5|12874|12864|12904.5|12894.5|12856.5|12846.5|6673
1669859700000|2022-12-01 01:55:00|12874.5|12864.5|12867|12857|12896.5|12886.5|12859.5|12849.5|7672
1669860000000|2022-12-01 02:00:00|12867.5|12857.5|12885.5|12875.5|12892.5|12882.5|12844.5|12834.5|7502
1669860300000|2022-12-01 02:05:00|12884.5|12874.5|12889.5|12879.5|12899.5|12889.5|12863.5|12853.5|5189
1669860600000|2022-12-01 02:10:00|12890|12880|12859|12849|12893.5|12883.5|12856.5|12846.5|3782
1669860900000|2022-12-01 02:15:00|12859.5|12849.5|12858|12848|12874.5|12864.5|12850.5|12840.5|5190
1669861200000|2022-12-01 02:20:00|12857.5|12847.5|12869.5|12859.5|12869.5|12859.5|12846.5|12836.5|4116
1669861500000|2022-12-01 02:25:00|12870.5|12860.5|12866.5|12856.5|12870.5|12860.5|12851.5|12841.5|4959
1669861800000|2022-12-01 02:30:00|12867|12857|12854.5|12844.5|12878|12868|12853|12843|4411
1669862100000|2022-12-01 02:35:00|12854|12844|12876.5|12866.5|12876.5|12866.5|12847.5|12837.5|2420
1669862400000|2022-12-01 02:40:00|12877|12867|12882.5|12872.5|12891.5|12881.5|12868.5|12858.5|3289
1669862700000|2022-12-01 02:45:00|12883.5|12873.5|12907|12897|12909|12899|12879|12869|4346
1669863000000|2022-12-01 02:50:00|12906|12896|12874|12864|12906|12896|12871|12861|2768
1669863300000|2022-12-01 02:55:00|12873|12863|12879|12869|12882|12872|12863|12853|1946
1669863600000|2022-12-01 03:00:00|12880|12870|12884|12874|12891|12881|12868|12858|2059
1669863900000|2022-12-01 03:05:00|12885|12875|12889|12879|12900|12890|12879|12869|2485
1669864200000|2022-12-01 03:10:00|12888|12878|12856|12846|12888|12878|12854|12844|3230
1669864500000|2022-12-01 03:15:00|12855|12845|12829|12819|12855|12845|12818|12808|4646
1669864800000|2022-12-01 03:20:00|12828|12818|12808|12798|12844|12834|12804|12794|3413
1669865100000|2022-12-01 03:25:00|12807|12797|12789|12779|12815|12805|12785|12775|3232
1669865400000|2022-12-01 03:30:00|12788|12778|12817|12807|12817|12807|12788|12778|1458
1669865700000|2022-12-01 03:35:00|12816|12806|12829|12819|12830|12820|12815|12805|1066
1669866000000|2022-12-01 03:40:00|12828|12818|12831|12821|12833|12823|12825|12815|877
1669866300000|2022-12-01 03:45:00|12832|12822|12827|12817|12833|12823|12823|12813|886
1669866600000|2022-12-01 03:50:00|12828|12818|12832|12822|12832|12822|12827|12817|927
1669866900000|2022-12-01 03:55:00|12833|12823|12829|12819|12834|12824|12826|12816|888
1669867200000|2022-12-01 04:00:00|12830|12820|12824|12814|12831|12821|12823|12813|248
1669867500000|2022-12-01 04:05:00|12823|12813|12819|12809|12824|12814|12817|12807|214
1669867800000|2022-12-01 04:10:00|12818|12808|12819|12809|12821|12811|12817|12807|225
1669868100000|2022-12-01 04:15:00|12820|12810|12818|12808|12820|12810|12817|12807|308
1669868400000|2022-12-01 04:20:00|12819|12809|12822|12812|12822|12812|12818|12808|344
1669868700000|2022-12-01 04:25:00|12821|12811|12822|12812|12825|12815|12820|12810|271
1669869000000|2022-12-01 04:30:00|12821|12811|12824|12814|12825|12815|12821|12811|231
1669869300000|2022-12-01 04:35:00|12823|12813|12826|12816|12828|12818|12823|12813|137
1669869600000|2022-12-01 04:40:00|12827|12817|12826|12816|12827|12817|12823|12813|254
1669869900000|2022-12-01 04:45:00|12825|12815|12818|12808|12826|12816|12817|12807|495
1669870200000|2022-12-01 04:50:00|12819|12809|12817|12807|12819|12809|12815|12805|481
1669870500000|2022-12-01 04:55:00|12816|12806|12813|12803|12818|12808|12812|12802|497
1669870800000|2022-12-01 05:00:00|12812|12802|12808|12798|12833|12823|12797|12787|4984
1669871100000|2022-12-01 05:05:00|12807|12797|12822|12812|12833|12823|12804|12794|2894
1669871400000|2022-12-01 05:10:00|12820|12810|12822|12812|12824|12814|12804|12794|2253
1669871700000|2022-12-01 05:15:00|12823|12813|12814|12804|12840|12830|12812|12802|2577
1669872000000|2022-12-01 05:20:00|12815|12805|12835|12825|12835|12825|12814|12804|1528
1669872300000|2022-12-01 05:25:00|12834|12824|12832|12822|12837|12827|12819|12809|1813
1669872600000|2022-12-01 05:30:00|12833|12823|12848|12838|12848|12838|12829|12819|2282
1669872900000|2022-12-01 05:35:00|12847|12837|12839|12829|12856|12846|12837|12827|2240
1669873200000|2022-12-01 05:40:00|12838|12828|12850|12840|12861|12851|12819|12809|4920
1669873500000|2022-12-01 05:45:00|12849|12839|12825|12815|12849|12839|12822|12812|2467
1669873800000|2022-12-01 05:50:00|12824|12814|12808|12798|12825|12815|12805|12795|2088
1669874100000|2022-12-01 05:55:00|12807|12797|12804|12794|12819|12809|12804|12794|1446
1669874400000|2022-12-01 06:00:00|12803|12793|12804|12794|12810|12800|12796|12786|3240
1669874700000|2022-12-01 06:05:00|12803|12793|12804|12794|12812|12802|12797|12787|2604
1669875000000|2022-12-01 06:10:00|12805|12795|12809|12799|12809|12799|12796|12786|1765
1669875300000|2022-12-01 06:15:00|12808|12798|12809|12799|12817|12807|12806|12796|1394
1669875600000|2022-12-01 06:20:00|12811|12801|12814|12804|12816|12806|12806|12796|1037
1669875900000|2022-12-01 06:25:00|12815|12805|12812|12802|12822|12812|12810|12800|1706
1669876200000|2022-12-01 06:30:00|12813|12803|12803|12793|12820|12810|12793|12783|2688
1669876500000|2022-12-01 06:35:00|12802|12792|12796|12786|12807|12797|12791|12781|2116
1669876800000|2022-12-01 06:40:00|12795|12785|12781|12771|12800|12790|12773|12763|3334
1669877100000|2022-12-01 06:45:00|12778|12768|12777|12767|12786|12776|12774|12764|2819
1669877400000|2022-12-01 06:50:00|12776|12766|12780|12770|12781|12771|12774|12764|2874
1669877700000|2022-12-01 06:55:00|12781|12771|12778|12768|12783|12773|12769|12759|5638
1669878000000|2022-12-01 07:00:00|12777|12767|12798|12788|12801|12791|12777|12767|2293
1669878300000|2022-12-01 07:05:00|12799|12789|12808|12798|12811|12801|12798|12788|2107
1669878600000|2022-12-01 07:10:00|12809|12799|12810|12800|12812|12802|12804|12794|1371
1669878900000|2022-12-01 07:15:00|12809|12799|12817|12807|12819|12809|12805|12795|1241
1669879200000|2022-12-01 07:20:00|12816|12806|12803|12793|12818|12808|12802|12792|952
1669879500000|2022-12-01 07:25:00|12802|12792|12799|12789|12805|12795|12796|12786|490
1669879800000|2022-12-01 07:30:00|12800|12790|12791|12781|12801|12791|12789|12779|671
1669880100000|2022-12-01 07:35:00|12792|12782|12795|12785|12798|12788|12791|12781|346
1669880400000|2022-12-01 07:40:00|12796|12786|12790|12780|12798|12788|12789|12779|291
1669880700000|2022-12-01 07:45:00|12791|12781|12781|12771|12792|12782|12773|12763|738
1669881000000|2022-12-01 07:50:00|12780|12770|12757|12747|12781|12771|12754|12744|1214
1669881300000|2022-12-01 07:55:00|12756|12746|12741|12731|12761|12751|12739|12729|1545
1669881600000|2022-12-01 08:00:00|12742|12730|12751|12739|12758|12747|12742|12730|1306
1669881900000|2022-12-01 08:05:00|12750|12740|12748|12736|12755|12744|12747|12735|1130
1669882200000|2022-12-01 08:10:00|12749|12737|12770|12759|12770|12759|12749|12737|934
1669882500000|2022-12-01 08:15:00|12769|12758|12757|12745|12771|12760|12755|12743|905
1669882800000|2022-12-01 08:20:00|12758|12746|12742|12731|12762|12750|12737|12725|1286
1669883100000|2022-12-01 08:25:00|12743|12730|12754|12741|12754|12741|12737|12726|991
1669883400000|2022-12-01 08:30:00|12756.3|12732.3|12770.8|12746.8|12773.3|12749.3|12755.4|12731.4|0
1669883700000|2022-12-01 08:35:00|12770.6|12746.6|12768.5|12744.5|12770.6|12746.6|12764.4|12740.4|568
1669884000000|2022-12-01 08:40:00|12768.1|12744.1|12769|12745|12771.7|12747.7|12767.4|12743.4|0
1669884300000|2022-12-01 08:45:00|12768.7|12744.7|12763.7|12739.7|12770.4|12746.4|12763|12739|0
1669884600000|2022-12-01 08:50:00|12764.2|12740.2|12764.5|12740.5|12768.1|12744.1|12761.1|12737.1|0
1669884900000|2022-12-01 08:55:00|12765|12741|12765.9|12741.9|12769.4|12745.4|12764.3|12740.3|0
1669885200000|2022-12-01 09:00:00|12766.1|12742.1|12779|12766|12782|12771|12766.1|12742.1|537
1669885500000|2022-12-01 09:05:00|12778|12765|12765|12754|12778|12765|12765|12753|211
1669885800000|2022-12-01 09:10:00|12764|12753|12763|12752|12767|12755|12759|12747|104
1669886100000|2022-12-01 09:15:00|12762|12751|12761|12749|12763|12751|12755|12744|408
1669886400000|2022-12-01 09:20:00|12760|12748|12759|12747|12761|12749|12756|12745|64
1669886700000|2022-12-01 09:25:00|12758|12748|12770|12758|12772|12761|12758|12747|363
1669887000000|2022-12-01 09:30:00|12771|12759|12770|12758|12773|12761|12767|12755|62
1669887300000|2022-12-01 09:35:00|12769|12757|12759|12747|12770|12757|12757|12746|93
1669887600000|2022-12-01 09:40:00|12760|12748|12760|12748|12767|12756|12755|12744|622
1669887900000|2022-12-01 09:45:00|12759|12749|12756|12745|12760|12749|12756|12745|105
1669888200000|2022-12-01 09:50:00|12755|12744|12753|12742|12756|12745|12750|12738|386
1669888500000|2022-12-01 09:55:00|12752|12741|12752|12741|12755|12744|12752|12741|324
1669888800000|2022-12-01 10:00:00|12753|12742|12763|12751|12763|12751|12753|12742|243
1669889100000|2022-12-01 10:05:00|12762|12752|12763|12752|12765|12753|12761|12750|101
1669889400000|2022-12-01 10:10:00|12764|12753|12771|12760|12771|12760|12764|12753|160
1669889700000|2022-12-01 10:15:00|12770|12759|12765|12753|12772|12761|12763|12751|124
1669890000000|2022-12-01 10:20:00|12764|12752|12765|12754|12767|12755|12761|12750|63
1669890300000|2022-12-01 10:25:00|12764|12753|12763|12752|12766|12754|12763|12752|95
1669890600000|2022-12-01 10:30:00|12764|12753|12762|12751|12768|12757|12760|12749|235
1669890900000|2022-12-01 10:35:00|12763|12752|12762|12751|12765|12754|12760|12748|94
1669891200000|2022-12-01 10:40:00|12761|12750|12761|12750|12766|12755|12760|12749|170
1669891500000|2022-12-01 10:45:00|12760|12749|12769|12758|12769|12758|12757|12746|222
1669891800000|2022-12-01 10:50:00|12768|12757|12766|12755|12769|12758|12765|12754|220
1669892100000|2022-12-01 10:55:00|12767|12756|12765|12754|12767|12756|12763|12752|147
1669892400000|2022-12-01 11:00:00|12766|12755|12763|12752|12766|12755|12760|12749|212
1669892700000|2022-12-01 11:05:00|12761|12750|12766|12755|12768|12757|12761|12750|217
1669893000000|2022-12-01 11:10:00|12767|12756|12765|12753|12767|12756|12763|12752|56
1669893300000|2022-12-01 11:15:00|12764|12752|12764|12753|12765|12753|12761|12750|70
1669893600000|2022-12-01 11:20:00|12765|12754|12767|12756|12768|12757|12764|12753|237
1669893900000|2022-12-01 11:25:00|12766|12755|12770|12758|12770|12758|12765|12754|87
1669894200000|2022-12-01 11:30:00|12771|12759|12772|12761|12772|12761|12769|12758|145
1669894500000|2022-12-01 11:35:00|12771|12760|12771|12759|12771|12760|12768|12757|49
1669894800000|2022-12-01 11:40:00|12772|12760|12771|12760|12773|12762|12771|12760|116
1669895100000|2022-12-01 11:45:00|12770|12759|12771|12760|12773|12761|12769|12758|166
1669895400000|2022-12-01 11:50:00|12772|12761|12776|12765|12778|12767|12771|12761|238
1669895700000|2022-12-01 11:55:00|12775|12764|12775|12764|12777|12766|12772|12761|295
1669896000000|2022-12-01 12:00:00|12776|12765|12778|12767|12779|12768|12776|12765|300
1669896300000|2022-12-01 12:05:00|12779|12768|12780|12769|12781|12769|12778|12766|156
1669896600000|2022-12-01 12:10:00|12781|12768|12769|12758|12781|12768|12769|12758|278
1669896900000|2022-12-01 12:15:00|12768|12757|12762|12751|12773|12762|12762|12751|179
1669897200000|2022-12-01 12:20:00|12763|12752|12765|12754|12765|12754|12759|12748|165
1669897500000|2022-12-01 12:25:00|12764|12753|12771|12760|12771|12760|12762|12751|121
1669897800000|2022-12-01 12:30:00|12772|12761|12776|12765|12776|12765|12771|12759|95
1669898100000|2022-12-01 12:35:00|12775|12764|12777|12766|12777|12766|12772|12761|81
1669898400000|2022-12-01 12:40:00|12778|12767|12780|12769|12780|12769|12775|12764|77
1669898700000|2022-12-01 12:45:00|12779|12768|12779|12768|12779|12768|12775|12764|99
1669899000000|2022-12-01 12:50:00|12780|12769|12781|12770|12781|12770|12776|12764|87
1669899300000|2022-12-01 12:55:00|12782|12771|12782|12770|12783|12772|12780|12768|87
1669899600000|2022-12-01 13:00:00|12781|12769|12783|12772|12783|12772|12776|12765|86
1669899900000|2022-12-01 13:05:00|12784|12773|12786|12775|12787|12775|12783|12772|117
1669900200000|2022-12-01 13:10:00|12785|12774|12785|12773|12785|12775|12783|12772|33
1669900500000|2022-12-01 13:15:00|12784|12772|12782|12771|12784|12773|12780|12768|71
1669900800000|2022-12-01 13:20:00|12783|12770|12786|12775|12786|12775|12780|12769|86
1669901100000|2022-12-01 13:25:00|12788|12776|12788|12776|12792|12781|12786|12775|264
1669901400000|2022-12-01 13:30:00|12789|12777|12804|12793|12805|12794|12780|12769|909
1669901700000|2022-12-01 13:35:00|12803|12792|12800|12789|12803|12792|12790|12779|107
1669902000000|2022-12-01 13:40:00|12801|12790|12799|12788|12802|12791|12797|12785|90
1669902300000|2022-12-01 13:45:00|12798|12787|12791|12780|12799|12787|12791|12780|218
1669902600000|2022-12-01 13:50:00|12792|12779|12791|12779|12794|12783|12787|12776|62
1669902900000|2022-12-01 13:55:00|12790|12778|12797|12785|12802|12791|12790|12778|169
1669903200000|2022-12-01 14:00:00|12796|12784|12799|12787|12801|12790|12791|12780|334
1669903500000|2022-12-01 14:05:00|12800|12788|12805|12794|12805|12794|12799|12788|140
1669903800000|2022-12-01 14:10:00|12804|12793|12807|12796|12810|12799|12803|12792|386
1669904100000|2022-12-01 14:15:00|12806|12795|12798|12787|12809|12798|12798|12787|140
1669904400000|2022-12-01 14:20:00|12799|12788|12805|12794|12805|12794|12798|12788|75
1669904700000|2022-12-01 14:25:00|12804|12793|12811|12800|12813|12802|12804|12792|339
1669905000000|2022-12-01 14:30:00|12810|12799|12785|12774|12813|12802|12783|12772|1136
1669905300000|2022-12-01 14:35:00|12786|12775|12785|12774|12794|12783|12773|12762|1072
1669905600000|2022-12-01 14:40:00|12784|12773|12798|12787|12801|12790|12780|12769|754
1669905900000|2022-12-01 14:45:00|12799|12788|12816|12804|12817|12806|12799|12788|656
1669906200000|2022-12-01 14:50:00|12815|12805|12830|12819|12832|12821|12814|12803|495
1669906500000|2022-12-01 14:55:00|12829|12818|12828|12816|12834|12823|12820|12809|865
1669906800000|2022-12-01 15:00:00|12832|12820|12823|12812|12834|12823|12812|12800|894
1669907100000|2022-12-01 15:05:00|12822|12811|12815|12804|12825|12814|12815|12803|508
1669907400000|2022-12-01 15:10:00|12814|12803|12803|12791|12816|12805|12796|12784|929
1669907700000|2022-12-01 15:15:00|12802|12792|12790|12779|12808|12797|12785|12774|612
1669908000000|2022-12-01 15:20:00|12789|12778|12794|12783|12800|12789|12786|12775|541
1669908300000|2022-12-01 15:25:00|12793|12782|12790|12778|12802|12791|12789|12778|433
1669908600000|2022-12-01 15:30:00|12791|12779|12797|12785|12800|12788|12782|12771|602
1669908900000|2022-12-01 15:35:00|12796|12786|12792|12781|12799|12788|12790|12778|259
1669909200000|2022-12-01 15:40:00|12791|12780|12780|12769|12791|12780|12775|12764|417
1669909500000|2022-12-01 15:45:00|12779|12768|12788|12777|12788|12777|12777|12766|420
1669909800000|2022-12-01 15:50:00|12789|12776|12788|12777|12795|12784|12788|12776|218
1669910100000|2022-12-01 15:55:00|12787|12776|12794|12783|12795|12784|12782|12771|275
1669910400000|2022-12-01 16:00:00|12793|12782|12787|12776|12793|12782|12787|12776|304
1669910700000|2022-12-01 16:05:00|12788|12777|12783|12772|12788|12777|12778|12767|333
1669911000000|2022-12-01 16:10:00|12782|12771|12772|12760|12782|12771|12770|12758|825
1669911300000|2022-12-01 16:15:00|12771|12761|12768|12757|12772|12761|12759|12748|492
1669911600000|2022-12-01 16:20:00|12769|12756|12756|12745|12775|12764|12756|12745|1255
1669911900000|2022-12-01 16:25:00|12757|12746|12749|12738|12760|12748|12749|12738|620
1669912200000|2022-12-01 16:30:00|12750|12739|12762|12751|12762|12751|12750|12739|343
1669912500000|2022-12-01 16:35:00|12761|12750|12762|12750|12766|12755|12754|12743|884
1669912800000|2022-12-01 16:40:00|12763|12751|12767|12756|12771|12760|12758|12746|422
1669913100000|2022-12-01 16:45:00|12768|12757|12759|12748|12770|12759|12759|12748|751
1669913400000|2022-12-01 16:50:00|12760|12749|12761|12750|12765|12754|12757|12746|455
1669913700000|2022-12-01 16:55:00|12760|12749|12758|12747|12764|12753|12755|12744|217
1669914000000|2022-12-01 17:00:00|12757|12746|12739|12728|12758|12747|12739|12727|314
1669914300000|2022-12-01 17:05:00|12740|12729|12734|12723|12741|12730|12734|12723|309
1669914600000|2022-12-01 17:10:00|12735|12724|12744|12732|12747|12735|12734|12722|231
1669914900000|2022-12-01 17:15:00|12743|12731|12740|12728|12744|12733|12739|12728|350
1669915200000|2022-12-01 17:20:00|12741|12729|12751|12740|12752|12741|12740|12728|100
1669915500000|2022-12-01 17:25:00|12752|12741|12753|12742|12756|12744|12748|12736|230
1669915800000|2022-12-01 17:30:00|12754|12743|12763|12751|12763|12752|12752|12740|146
1669916100000|2022-12-01 17:35:00|12762|12752|12761|12749|12762|12752|12759|12747|64
1669916400000|2022-12-01 17:40:00|12760|12750|12763|12751|12763|12752|12758|12747|146
1669916700000|2022-12-01 17:45:00|12762|12752|12762|12750|12765|12754|12759|12748|83
1669917000000|2022-12-01 17:50:00|12761|12751|12758|12747|12763|12752|12758|12747|144
1669917300000|2022-12-01 17:55:00|12759|12748|12760|12749|12761|12750|12755|12744|172
1669917600000|2022-12-01 18:00:00|12759|12748|12764|12752|12765|12754|12759|12748|250
1669917900000|2022-12-01 18:05:00|12765|12753|12770|12759|12772|12761|12763|12752|192
1669918200000|2022-12-01 18:10:00|12769|12758|12768|12757|12771|12760|12767|12756|136
1669918500000|2022-12-01 18:15:00|12769|12758|12758|12746|12769|12758|12757|12746|130
1669918800000|2022-12-01 18:20:00|12757|12747|12759|12748|12761|12750|12757|12746|128
1669919100000|2022-12-01 18:25:00|12760|12749|12759|12748|12764|12753|12759|12748|111
1669919400000|2022-12-01 18:30:00|12760|12747|12761|12749|12765|12754|12758|12747|168
1669919700000|2022-12-01 18:35:00|12762|12750|12763|12751|12767|12756|12760|12749|119
1669920000000|2022-12-01 18:40:00|12764|12752|12767|12756|12769|12758|12764|12752|136
1669920300000|2022-12-01 18:45:00|12766|12755|12768|12757|12770|12758|12765|12754|158
1669920600000|2022-12-01 18:50:00|12767|12756|12769|12758|12770|12759|12766|12755|129
1669920900000|2022-12-01 18:55:00|12768|12757|12772|12761|12772|12761|12767|12756|144
1669921200000|2022-12-01 19:00:00|12771|12760|12764|12753|12771|12760|12764|12753|133
1669921500000|2022-12-01 19:05:00|12765|12754|12766|12755|12769|12758|12764|12753|139
1669921800000|2022-12-01 19:10:00|12767|12756|12773|12762|12774|12763|12767|12755|165
1669922100000|2022-12-01 19:15:00|12772|12761|12773|12762|12774|12763|12771|12759|186
1669922400000|2022-12-01 19:20:00|12774|12761|12774|12762|12774|12763|12771|12760|85
1669922700000|2022-12-01 19:25:00|12775|12763|12768|12756|12776|12765|12767|12756|173
1669923000000|2022-12-01 19:30:00|12767|12755|12773|12761|12774|12762|12764|12753|170
1669923300000|2022-12-01 19:35:00|12772|12760|12773|12762|12775|12764|12770|12759|165
1669923600000|2022-12-01 19:40:00|12774|12763|12771|12761|12775|12764|12771|12760|173
1669923900000|2022-12-01 19:45:00|12770.5|12760.5|12776|12766|12776.5|12766.5|12770.5|12760.5|229
1669924200000|2022-12-01 19:50:00|12775.5|12765.5|12778|12768|12780.5|12770.5|12774.5|12764.5|129
1669924500000|2022-12-01 19:55:00|12778.5|12768.5|12776|12766|12778.5|12768.5|12772.5|12762.5|200
1669924800000|2022-12-01 20:00:00|12775.5|12765.5|12775|12765|12777.5|12767.5|12774.5|12764.5|224
1669925100000|2022-12-01 20:05:00|12774.5|12764.5|12776|12766|12779|12769|12774.5|12764.5|106
1669925400000|2022-12-01 20:10:00|12776.5|12766.5|12775.5|12765.5|12777.5|12767.5|12774.5|12764.5|67
1669925700000|2022-12-01 20:15:00|12776.5|12766.5|12771.5|12761.5|12777|12767|12769.5|12759.5|164
1669926000000|2022-12-01 20:20:00|12772|12762|12773|12763|12774|12764|12769.5|12759.5|106
1669926300000|2022-12-01 20:25:00|12773.5|12763.5|12775.5|12765.5|12775.5|12765.5|12772|12762|72
1669926600000|2022-12-01 20:30:00|12776|12766|12779|12769|12779|12769|12776|12766|134
1669926900000|2022-12-01 20:35:00|12779.5|12769.5|12777|12767|12780.5|12770.5|12775|12765|171
1669927200000|2022-12-01 20:40:00|12776.5|12766.5|12780.5|12770.5|12781|12771|12776|12766|122
1669927500000|2022-12-01 20:45:00|12780|12770|12780.5|12770.5|12780.5|12770.5|12776.5|12766.5|110
1669927800000|2022-12-01 20:50:00|12781|12771|12779.5|12769.5|12783.5|12773.5|12779|12769|224
1669928100000|2022-12-01 20:55:00|12777.5|12767.5|12765.5|12755.5|12777.5|12767.5|12761.5|12751.5|212
1669928400000|2022-12-01 21:00:00|12766|12756|12769.5|12759.5|12772|12762|12766|12756|24
1669928700000|2022-12-01 21:05:00|12769|12759|12773.5|12763.5|12773.5|12763.5|12767.5|12757.5|55
1669929000000|2022-12-01 21:10:00|12774|12764|12777.5|12767.5|12778|12768|12774|12764|16
1669929300000|2022-12-01 21:15:00|12785|12761|12782.9|12758.9|12785|12761|12782.9|12758.9|0
1669929600000|2022-12-01 21:20:00|12782.4|12758.4|12783.9|12759.9|12784.4|12760.4|12782.4|12758.4|0
1669929900000|2022-12-01 21:25:00|12784.1|12760.1|12780.9|12756.9|12784.4|12760.4|12780.9|12756.9|0
1669930200000|2022-12-01 21:30:00|12780.4|12756.4|12780.4|12756.4|12780.9|12756.9|12778.6|12754.6|0
1669930500000|2022-12-01 21:35:00|12780.8|12756.8|12781.4|12757.4|12781.6|12757.6|12780.4|12756.4|0
1669930800000|2022-12-01 21:40:00|12780.9|12756.9|12783.4|12759.4|12783.4|12759.4|12780.4|12756.4|0
1669931100000|2022-12-01 21:45:00|12783.9|12759.9|12784.4|12760.4|12784.4|12760.4|12782.9|12758.9|0
1669931400000|2022-12-01 21:50:00|12784|12760|12785|12761|12785.5|12761.5|12783.4|12759.4|0
1669931700000|2022-12-01 21:55:00|12784.5|12760.5|12781.5|12757.5|12785|12761|12780.6|12756.6|0
1669932000000|2022-12-01 22:00:00|12781.4|12757.4|12782.4|12758.4|12782.7|12758.7|12781.1|12757.1|0
1669932300000|2022-12-01 22:05:00|12782.8|12758.8|12782.5|12758.5|12783.4|12759.4|12782.2|12758.2|0
1669932600000|2022-12-01 22:10:00|12782.8|12758.8|12782.5|12758.5|12783.2|12759.2|12782.5|12758.5|0
1669932900000|2022-12-01 22:15:00|12782.8|12758.8|12782.3|12758.3|12783.3|12759.3|12782.3|12758.3|0
1669933200000|2022-12-01 22:20:00|12783|12759|12783.1|12759.1|12783.4|12759.4|12783|12759|0
1669933500000|2022-12-01 22:25:00|12783.3|12759.3|12783.3|12759.3|12783.4|12759.4|12783.1|12759.1|0
1669933800000|2022-12-01 22:30:00|12782.9|12758.9|12783.3|12759.3|12784.1|12760.1|12782.9|12758.9|0
1669934100000|2022-12-01 22:35:00|12783.9|12759.9|12783.5|12759.5|12783.9|12759.9|12783|12759|0
1669934400000|2022-12-01 22:40:00|12783.4|12759.4|12783.5|12759.5|12783.5|12759.5|12783.2|12759.2|0
1669934700000|2022-12-01 22:45:00|12783.4|12759.4|12783.4|12759.4|12783.4|12759.4|12783.2|12759.2|0
1669935000000|2022-12-01 22:50:00|12783.2|12759.2|12783.1|12759.1|12783.5|12759.5|12782.9|12758.9|0
1669935300000|2022-12-01 22:55:00|12783.2|12759.2|12782.9|12758.9|12783.2|12759.2|12782.4|12758.4|0
1669935600000|2022-12-01 23:00:00|12782.4|12758.4|12781|12757|12784.5|12760.5|12778.8|12754.8|0
1669935900000|2022-12-01 23:05:00|12781.2|12757.2|12782|12758|12782|12758|12780.5|12756.5|0
1669936200000|2022-12-01 23:10:00|12781.5|12757.5|12783.8|12759.8|12785.2|12761.2|12780|12756|0
1669936500000|2022-12-01 23:15:00|12783.5|12759.5|12782.1|12758.1|12783.9|12759.9|12780.8|12756.8|0
1669936800000|2022-12-01 23:20:00|12782.3|12758.3|12780.8|12756.8|12782.6|12758.6|12780.6|12756.6|0
1669937100000|2022-12-01 23:25:00|12780.6|12756.6|12780.3|12756.3|12782.5|12758.5|12780.3|12756.3|0
1669937400000|2022-12-01 23:30:00|12780.6|12756.6|12783.9|12759.9|12784.6|12760.6|12780.3|12756.3|0
1669937700000|2022-12-01 23:35:00|12783.4|12759.4|12784.1|12760.1|12784.4|12760.4|12782.4|12758.4|0
1669938000000|2022-12-01 23:40:00|12783.9|12759.9|12783.4|12759.4|12785.4|12761.4|12783.4|12759.4|0
1669938300000|2022-12-01 23:45:00|12783.8|12759.8|12782.9|12758.9|12783.9|12759.9|12782.4|12758.4|0
1669938600000|2022-12-01 23:50:00|12783.3|12759.3|12780.8|12756.8|12783.4|12759.4|12780.8|12756.8|0
1669938900000|2022-12-01 23:55:00|12781.1|12757.1|12781.9|12757.9|12782.4|12758.4|12779.8|12755.8|0
1669939200000|2022-12-02 00:00:00|12781.4|12757.4|12770.4|12746.4|12781.4|12757.4|12769.4|12745.4|0
1669939500000|2022-12-02 00:05:00|12770.6|12746.6|12768.3|12744.3|12770.9|12746.9|12767.3|12743.3|0
1669939800000|2022-12-02 00:10:00|12768.2|12744.2|12766.4|12742.4|12769.7|12745.7|12765.9|12741.9|0
1669940100000|2022-12-02 00:15:00|12765.5|12741.5|12756.4|12732.4|12765.5|12741.5|12755.3|12731.3|0
1669940400000|2022-12-02 00:20:00|12756|12732|12757.3|12733.3|12758.5|12734.5|12756|12732|0
1669940700000|2022-12-02 00:25:00|12756.9|12732.9|12756.8|12732.8|12757.8|12733.8|12755.7|12731.7|0
1669941000000|2022-12-02 00:30:00|12756.5|12732.5|12757.7|12733.7|12760|12736|12756.5|12732.5|0
1669941300000|2022-12-02 00:35:00|12758.1|12734.1|12759.8|12735.8|12760.3|12736.3|12757.7|12733.7|0
1669941600000|2022-12-02 00:40:00|12760.2|12736.2|12758|12734|12760.2|12736.2|12757.4|12733.4|0
1669941900000|2022-12-02 00:45:00|12757.6|12733.6|12756.7|12732.7|12758.5|12734.5|12755|12731|0
1669942200000|2022-12-02 00:50:00|12756.2|12732.2|12757.6|12733.6|12757.8|12733.8|12755.7|12731.7|0
1669942500000|2022-12-02 00:55:00|12757.3|12733.3|12756.2|12732.2|12757.6|12733.6|12755.7|12731.7|0
1669942800000|2022-12-02 01:00:00|12776.5|12766.5|12753.5|12743.5|12776.5|12766.5|12746|12736|2010
1669943100000|2022-12-02 01:05:00|12754|12744|12752|12742|12754.5|12744.5|12745|12735|1195
1669943400000|2022-12-02 01:10:00|12751.5|12741.5|12754|12744|12760|12750|12751.5|12741.5|652
1669943700000|2022-12-02 01:15:00|12753|12743|12757|12747|12767.5|12757.5|12742|12732|1812
1669944000000|2022-12-02 01:20:00|12757.5|12747.5|12767.5|12757.5|12775.5|12765.5|12757|12747|1212
1669944300000|2022-12-02 01:25:00|12767|12757|12782|12772|12784|12774|12760|12750|1859
1669944600000|2022-12-02 01:30:00|12781.5|12771.5|12759.5|12749.5|12783|12773|12743|12733|14053
1669944900000|2022-12-02 01:35:00|12760.5|12750.5|12775|12765|12784|12774|12752.5|12742.5|6992
1669945200000|2022-12-02 01:40:00|12774.5|12764.5|12747|12737|12783.5|12773.5|12738.5|12728.5|4781
1669945500000|2022-12-02 01:45:00|12746.5|12736.5|12725.5|12715.5|12759.5|12749.5|12724|12714|3322
1669945800000|2022-12-02 01:50:00|12725|12715|12760|12750|12760.5|12750.5|12721.5|12711.5|3603
1669946100000|2022-12-02 01:55:00|12760.5|12750.5|12769|12759|12774.5|12764.5|12752.5|12742.5|2735
1669946400000|2022-12-02 02:00:00|12769.5|12759.5|12790|12780|12802.5|12792.5|12769.5|12759.5|3706
1669946700000|2022-12-02 02:05:00|12789.5|12779.5|12775.5|12765.5|12791.5|12781.5|12771.5|12761.5|2687
1669947000000|2022-12-02 02:10:00|12775|12765|12758|12748|12779.5|12769.5|12756.5|12746.5|2093
1669947300000|2022-12-02 02:15:00|12758.5|12748.5|12753.5|12743.5|12767|12757|12746.5|12736.5|1879
1669947600000|2022-12-02 02:20:00|12754|12744|12746.5|12736.5|12758|12748|12735|12725|1899
1669947900000|2022-12-02 02:25:00|12746|12736|12736|12726|12755|12745|12730|12720|2389
1669948200000|2022-12-02 02:30:00|12736.5|12726.5|12743.5|12733.5|12758|12748|12735.5|12725.5|2705
1669948500000|2022-12-02 02:35:00|12742.5|12732.5|12762.5|12752.5|12770.5|12760.5|12739|12729|1540
1669948800000|2022-12-02 02:40:00|12764|12754|12738.5|12728.5|12766|12756|12738|12728|1186
1669949100000|2022-12-02 02:45:00|12739|12729|12725|12715|12742|12732|12721|12711|2209
1669949400000|2022-12-02 02:50:00|12724|12714|12731|12721|12743|12733|12720|12710|1720
1669949700000|2022-12-02 02:55:00|12730|12720|12718|12708|12732|12722|12718|12708|1006
1669950000000|2022-12-02 03:00:00|12719|12709|12740|12730|12750|12740|12710|12700|3711
1669950300000|2022-12-02 03:05:00|12739|12729|12725|12715|12743|12733|12725|12715|2262
1669950600000|2022-12-02 03:10:00|12726|12716|12710|12700|12726|12716|12703|12693|2640
1669950900000|2022-12-02 03:15:00|12709|12699|12723|12713|12724|12714|12705|12695|1435
1669951200000|2022-12-02 03:20:00|12722|12712|12726|12716|12727|12717|12708|12698|1025
1669951500000|2022-12-02 03:25:00|12725|12715|12721|12711|12726|12716|12705|12695|1283
1669951800000|2022-12-02 03:30:00|12719|12709|12709|12699|12721|12711|12707|12697|795
1669952100000|2022-12-02 03:35:00|12710|12700|12719|12709|12723|12713|12703|12693|514
1669952400000|2022-12-02 03:40:00|12718|12708|12715|12705|12718|12708|12710|12700|211
1669952700000|2022-12-02 03:45:00|12716|12706|12719|12709|12720|12710|12710|12700|288
1669953000000|2022-12-02 03:50:00|12720|12710|12730|12720|12733|12723|12720|12710|546
1669953300000|2022-12-02 03:55:00|12729|12719|12723|12713|12729|12719|12720|12710|271
1669953600000|2022-12-02 04:00:00|12722|12712|12717|12707|12722|12712|12715|12705|172
1669953900000|2022-12-02 04:05:00|12716|12706|12711|12701|12716|12706|12710|12700|191
1669954200000|2022-12-02 04:10:00|12712|12702|12708|12698|12712|12702|12708|12698|211
1669954500000|2022-12-02 04:15:00|12710|12700|12711|12701|12712|12702|12708|12698|251
1669954800000|2022-12-02 04:20:00|12709|12699|12710|12700|12711|12701|12709|12699|109
1669955100000|2022-12-02 04:25:00|12711|12701|12713|12703|12714|12704|12710|12700|126
1669955400000|2022-12-02 04:30:00|12712|12702|12717|12707|12717|12707|12710|12700|140
1669955700000|2022-12-02 04:35:00|12718|12708|12718|12708|12720|12710|12716|12706|99
1669956000000|2022-12-02 04:40:00|12719|12709|12716|12706|12719|12709|12713|12703|234
1669956300000|2022-12-02 04:45:00|12717|12707|12718|12708|12718|12708|12715|12705|108
1669956600000|2022-12-02 04:50:00|12717|12707|12716|12706|12718|12708|12715|12705|173
1669956900000|2022-12-02 04:55:00|12715|12705|12717|12707|12721|12711|12714|12704|307
1669957200000|2022-12-02 05:00:00|12716|12706|12713|12703|12736|12726|12705|12695|3255
1669957500000|2022-12-02 05:05:00|12712|12702|12722|12712|12732|12722|12711|12701|2403
1669957800000|2022-12-02 05:10:00|12723|12713|12716|12706|12726|12716|12711|12701|1165
1669958100000|2022-12-02 05:15:00|12717|12707|12691|12681|12718|12708|12686|12676|2778
1669958400000|2022-12-02 05:20:00|12690|12680|12690|12680|12699|12689|12678|12668|3136
1669958700000|2022-12-02 05:25:00|12692|12682|12685|12675|12697|12687|12679|12669|2299
1669959000000|2022-12-02 05:30:00|12683|12673|12704|12694|12715|12705|12678|12668|2013
1669959300000|2022-12-02 05:35:00|12705|12695|12706|12696|12711|12701|12699|12689|1080
1669959600000|2022-12-02 05:40:00|12705|12695|12697|12687|12712|12702|12695|12685|1712
1669959900000|2022-12-02 05:45:00|12698|12688|12724|12714|12726|12716|12688|12678|2897
1669960200000|2022-12-02 05:50:00|12725|12715|12728|12718|12741|12731|12724|12714|3246
1669960500000|2022-12-02 05:55:00|12729|12719|12714|12704|12732|12722|12712|12702|1896
1669960800000|2022-12-02 06:00:00|12715|12705|12728|12718|12728|12718|12706|12696|1065
1669961100000|2022-12-02 06:05:00|12727|12717|12728|12718|12742|12732|12724|12714|1802
1669961400000|2022-12-02 06:10:00|12729|12719|12731|12721|12741|12731|12726|12716|1777
1669961700000|2022-12-02 06:15:00|12730|12720|12717|12707|12730|12720|12715|12705|1538
1669962000000|2022-12-02 06:20:00|12718|12708|12721|12711|12726|12716|12712|12702|825
1669962300000|2022-12-02 06:25:00|12722|12712|12715|12705|12727|12717|12714|12704|937
1669962600000|2022-12-02 06:30:00|12716|12706|12711|12701|12716|12706|12709|12699|1271
1669962900000|2022-12-02 06:35:00|12710|12700|12711|12701|12721|12711|12708|12698|1170
1669963200000|2022-12-02 06:40:00|12710|12700|12705|12695|12711|12701|12704|12694|1471
1669963500000|2022-12-02 06:45:00|12704|12694|12707|12697|12715|12705|12703|12693|2254
1669963800000|2022-12-02 06:50:00|12706|12696|12700|12690|12708|12698|12699|12689|2882
1669964100000|2022-12-02 06:55:00|12701|12691|12699|12689|12701|12691|12693|12683|4767
1669964400000|2022-12-02 07:00:00|12702|12692|12710|12700|12710|12700|12696|12686|2118
1669964700000|2022-12-02 07:05:00|12711|12701|12708|12698|12712|12702|12703|12693|730
1669965000000|2022-12-02 07:10:00|12707|12697|12700|12690|12710|12700|12700|12690|1282
1669965300000|2022-12-02 07:15:00|12701|12691|12695|12685|12701|12691|12694|12684|850
1669965600000|2022-12-02 07:20:00|12696|12686|12702|12692|12707|12697|12696|12686|525
1669965900000|2022-12-02 07:25:00|12700|12690|12701|12691|12703|12693|12693|12683|562
1669966200000|2022-12-02 07:30:00|12700|12690|12699|12689|12703|12693|12695|12685|263
1669966500000|2022-12-02 07:35:00|12701|12691|12710|12700|12711|12701|12698|12688|311
1669966800000|2022-12-02 07:40:00|12709|12699|12701|12691|12709|12699|12701|12691|387
1669967100000|2022-12-02 07:45:00|12700|12690|12698|12688|12702|12692|12697|12687|576
1669967400000|2022-12-02 07:50:00|12699|12689|12697|12687|12699|12689|12693|12683|367
1669967700000|2022-12-02 07:55:00|12696|12686|12696|12686|12698|12688|12692|12682|577
1669968000000|2022-12-02 08:00:00|12697|12685|12689|12678|12697|12686|12684|12672|547
1669968300000|2022-12-02 08:05:00|12690|12679|12691|12680|12692|12681|12686|12675|595
1669968600000|2022-12-02 08:10:00|12692|12679|12690|12679|12694|12682|12684|12673|964
1669968900000|2022-12-02 08:15:00|12691|12680|12693|12682|12693|12682|12688|12677|607
1669969200000|2022-12-02 08:20:00|12691|12681|12693|12682|12695|12684|12688|12677|460
1669969500000|2022-12-02 08:25:00|12694|12683|12692|12680|12704|12693|12690|12678|1572
1669969800000|2022-12-02 08:30:00|12697|12673|12698.3|12674.3|12699.9|12675.9|12692.6|12668.6|0
1669970100000|2022-12-02 08:35:00|12698.6|12674.6|12701.1|12677.1|12703.4|12679.4|12698.1|12674.1|1045
1669970400000|2022-12-02 08:40:00|12701.5|12677.5|12702.8|12678.8|12705.7|12681.7|12700.9|12676.9|0
1669970700000|2022-12-02 08:45:00|12702.3|12678.3|12698.4|12674.4|12703.2|12679.2|12697.7|12673.7|0
1669971000000|2022-12-02 08:50:00|12698.9|12674.9|12697.7|12673.7|12701.2|12677.2|12697|12673|0
1669971300000|2022-12-02 08:55:00|12697.5|12673.5|12704.5|12680.5|12704.9|12680.9|12697.5|12673.5|0
1669971600000|2022-12-02 09:00:00|12704|12680|12715|12702|12718|12706|12704|12680|612
1669971900000|2022-12-02 09:05:00|12716|12703|12718|12705|12719|12707|12714|12701|386
1669972200000|2022-12-02 09:10:00|12717|12703|12716|12704|12719|12707|12712|12700|190
1669972500000|2022-12-02 09:15:00|12714|12702|12708|12697|12720|12709|12708|12697|679
1669972800000|2022-12-02 09:20:00|12707|12696|12714|12702|12714|12702|12705|12694|174
1669973100000|2022-12-02 09:25:00|12713|12701|12716|12705|12717|12706|12712|12700|112
1669973400000|2022-12-02 09:30:00|12717|12706|12716|12704|12718|12707|12712|12701|164
1669973700000|2022-12-02 09:35:00|12715|12705|12721|12709|12725|12714|12715|12704|684
1669974000000|2022-12-02 09:40:00|12720|12710|12723|12711|12723|12712|12718|12707|207
1669974300000|2022-12-02 09:45:00|12722|12712|12725|12714|12725|12714|12721|12710|215
1669974600000|2022-12-02 09:50:00|12726|12713|12725|12714|12726|12714|12720|12708|185
1669974900000|2022-12-02 09:55:00|12726|12715|12731|12720|12733|12721|12725|12714|300
1669975200000|2022-12-02 10:00:00|12730|12719|12722|12711|12731|12720|12722|12711|87
1669975500000|2022-12-02 10:05:00|12723|12712|12719|12708|12723|12712|12716|12705|51
1669975800000|2022-12-02 10:10:00|12718|12707|12721|12709|12722|12711|12718|12707|30
1669976100000|2022-12-02 10:15:00|12720|12708|12722|12711|12722|12711|12718|12707|64
1669976400000|2022-12-02 10:20:00|12721|12710|12716|12705|12722|12710|12716|12704|76
1669976700000|2022-12-02 10:25:00|12718|12706|12717|12706|12722|12710|12717|12706|37
1669977000000|2022-12-02 10:30:00|12716|12705|12717|12706|12717|12706|12707|12696|250
1669977300000|2022-12-02 10:35:00|12718|12707|12716|12704|12720|12708|12714|12703|10
1669977600000|2022-12-02 10:40:00|12717|12705|12716|12705|12719|12708|12716|12705|19
1669977900000|2022-12-02 10:45:00|12717|12706|12710|12698|12718|12706|12709|12697|43
1669978200000|2022-12-02 10:50:00|12711|12699|12711|12700|12713|12701|12709|12698|297
1669978500000|2022-12-02 10:55:00|12710|12699|12707|12695|12711|12700|12707|12695|107
1669978800000|2022-12-02 11:00:00|12708|12696|12702|12691|12709|12698|12701|12689|344
1669979100000|2022-12-02 11:05:00|12701|12690|12699|12688|12702|12691|12698|12686|222
1669979400000|2022-12-02 11:10:00|12698|12687|12700|12688|12702|12691|12698|12687|158
1669979700000|2022-12-02 11:15:00|12701|12689|12698|12687|12701|12690|12697|12686|154
1669980000000|2022-12-02 11:20:00|12699|12688|12704|12692|12704|12693|12698|12688|90
1669980300000|2022-12-02 11:25:00|12703|12693|12710|12699|12711|12699|12702|12691|91
1669980600000|2022-12-02 11:30:00|12711|12700|12710|12698|12712|12700|12708|12697|12
1669980900000|2022-12-02 11:35:00|12709|12699|12710|12698|12711|12700|12708|12697|17
1669981200000|2022-12-02 11:40:00|12709|12699|12713|12701|12713|12701|12709|12699|23
1669981500000|2022-12-02 11:45:00|12714|12702|12718|12706|12718|12706|12711|12700|244
1669981800000|2022-12-02 11:50:00|12717|12705|12719|12707|12720|12708|12713|12702|100
1669982100000|2022-12-02 11:55:00|12718|12708|12721|12710|12721|12710|12717|12705|73
1669982400000|2022-12-02 12:00:00|12722|12711|12718|12707|12722|12711|12715|12704|61
1669982700000|2022-12-02 12:05:00|12719|12708|12722|12710|12722|12711|12718|12707|111
1669983000000|2022-12-02 12:10:00|12721|12711|12720|12708|12725|12713|12719|12708|50
1669983300000|2022-12-02 12:15:00|12721|12709|12723|12711|12723|12711|12721|12708|39
1669983600000|2022-12-02 12:20:00|12722|12712|12720|12709|12723|12712|12720|12709|35
1669983900000|2022-12-02 12:25:00|12721|12710|12722|12711|12723|12711|12719|12708|21
1669984200000|2022-12-02 12:30:00|12723|12712|12723|12712|12724|12712|12722|12712|51
1669984500000|2022-12-02 12:35:00|12722|12711|12722|12711|12724|12713|12722|12710|30
1669984800000|2022-12-02 12:40:00|12721|12710|12719|12708|12722|12711|12718|12707|76
1669985100000|2022-12-02 12:45:00|12718|12707|12719|12707|12720|12709|12718|12707|55
1669985400000|2022-12-02 12:50:00|12720|12708|12719|12707|12721|12710|12717|12706|33
1669985700000|2022-12-02 12:55:00|12718|12706|12718|12706|12719|12707|12717|12706|7
1669986000000|2022-12-02 13:00:00|12719|12707|12725|12713|12725|12714|12718|12707|81
1669986300000|2022-12-02 13:05:00|12726|12714|12731|12719|12732|12721|12725|12713|193
1669986600000|2022-12-02 13:10:00|12730|12718|12717|12705|12730|12718|12713|12702|210
1669986900000|2022-12-02 13:15:00|12716|12706|12716|12705|12717|12706|12710|12699|91
1669987200000|2022-12-02 13:20:00|12717|12704|12715|12703|12719|12708|12715|12703|69
1669987500000|2022-12-02 13:25:00|12714|12702|12709|12696|12716|12704|12706|12693|217
1669987800000|2022-12-02 13:30:00|12705|12697|12628|12617|12705|12697|12610|12597|4243
1669988100000|2022-12-02 13:35:00|12630|12618|12641|12629|12645|12634|12624|12613|780
1669988400000|2022-12-02 13:40:00|12640|12628|12638|12626|12643|12632|12624|12613|623
1669988700000|2022-12-02 13:45:00|12637|12625|12651|12640|12652|12641|12626|12615|1239
1669989000000|2022-12-02 13:50:00|12652|12641|12669|12658|12670|12659|12647|12635|766
1669989300000|2022-12-02 13:55:00|12668|12657|12664|12652|12669|12658|12656|12644|1112
1669989600000|2022-12-02 14:00:00|12663|12651|12662|12650|12670|12658|12661|12650|432
1669989900000|2022-12-02 14:05:00|12663|12651|12662|12651|12663|12652|12655|12644|300
1669990200000|2022-12-02 14:10:00|12663|12652|12669|12658|12671|12660|12663|12652|308
1669990500000|2022-12-02 14:15:00|12670|12659|12673|12662|12673|12662|12667|12656|257
1669990800000|2022-12-02 14:20:00|12672|12661|12679|12668|12680|12669|12670|12658|277
1669991100000|2022-12-02 14:25:00|12680|12667|12677|12666|12681|12669|12671|12660|138
1669991400000|2022-12-02 14:30:00|12675|12664|12713|12702|12713|12702|12669|12658|1396
1669991700000|2022-12-02 14:35:00|12711|12700|12716|12705|12726|12714|12709|12698|1307
1669992000000|2022-12-02 14:40:00|12715|12704|12728|12717|12728|12717|12711|12700|717
1669992300000|2022-12-02 14:45:00|12725|12716|12740|12728|12743|12732|12720|12708|1650
1669992600000|2022-12-02 14:50:00|12741|12729|12763|12752|12763|12752|12739|12728|1200
1669992900000|2022-12-02 14:55:00|12762|12751|12784|12773|12794|12783|12760|12749|1395
1669993200000|2022-12-02 15:00:00|12783|12772|12782|12770|12794|12782|12776|12765|978
1669993500000|2022-12-02 15:05:00|12781|12771|12789|12778|12789|12778|12776|12765|791
1669993800000|2022-12-02 15:10:00|12788|12777|12811|12799|12814|12803|12788|12777|1458
1669994100000|2022-12-02 15:15:00|12810|12798|12796|12784|12818|12806|12790|12778|1339
1669994400000|2022-12-02 15:20:00|12795|12783|12809|12797|12809|12798|12786|12775|1422
1669994700000|2022-12-02 15:25:00|12808|12798|12799|12788|12812|12800|12793|12782|868
1669995000000|2022-12-02 15:30:00|12800|12787|12814|12803|12814|12803|12792|12780|414
1669995300000|2022-12-02 15:35:00|12813|12802|12805|12794|12815|12803|12805|12794|411
1669995600000|2022-12-02 15:40:00|12806|12795|12810|12799|12810|12799|12801|12790|496
1669995900000|2022-12-02 15:45:00|12809|12798|12831|12820|12831|12820|12807|12796|1031
1669996200000|2022-12-02 15:50:00|12830|12819|12833|12822|12835|12824|12824|12813|887
1669996500000|2022-12-02 15:55:00|12832|12821|12826|12815|12832|12821|12821|12810|237
1669996800000|2022-12-02 16:00:00|12825|12814|12823|12812|12827|12816|12818|12807|565
1669997100000|2022-12-02 16:05:00|12822|12811|12832|12821|12832|12821|12821|12810|636
1669997400000|2022-12-02 16:10:00|12833|12822|12838|12827|12838|12827|12826|12815|439
1669997700000|2022-12-02 16:15:00|12839|12828|12840|12829|12843|12832|12836|12825|649
1669998000000|2022-12-02 16:20:00|12841|12830|12861|12850|12861|12850|12840|12830|804
1669998300000|2022-12-02 16:25:00|12860|12849|12876|12865|12877|12866|12856|12845|1142
1669998600000|2022-12-02 16:30:00|12877|12866|12895|12883|12895|12884|12873|12862|998
1669998900000|2022-12-02 16:35:00|12894|12884|12903|12892|12907|12896|12892|12881|1391
1669999200000|2022-12-02 16:40:00|12904|12893|12905|12893|12912|12901|12902|12891|852
1669999500000|2022-12-02 16:45:00|12904|12894|12905|12894|12920|12908|12903|12892|766
1669999800000|2022-12-02 16:50:00|12906|12895|12904|12893|12907|12896|12898|12887|689
1670000100000|2022-12-02 16:55:00|12905|12894|12898|12886|12912|12901|12898|12886|586
1670000400000|2022-12-02 17:00:00|12897|12887|12898|12887|12901|12890|12893|12882|442
1670000700000|2022-12-02 17:05:00|12899|12888|12908|12897|12909|12898|12899|12888|628
1670001000000|2022-12-02 17:10:00|12907|12896|12912|12901|12914|12903|12903|12891|750
1670001300000|2022-12-02 17:15:00|12911|12900|12908|12897|12915|12903|12907|12896|792
1670001600000|2022-12-02 17:20:00|12907|12896|12901|12889|12909|12898|12897|12886|1454
1670001900000|2022-12-02 17:25:00|12900|12890|12902|12891|12908|12897|12895|12884|816
1670002200000|2022-12-02 17:30:00|12903|12890|12906|12895|12909|12897|12900|12889|633
1670002500000|2022-12-02 17:35:00|12905|12894|12898|12887|12905|12894|12895|12883|527
1670002800000|2022-12-02 17:40:00|12899|12886|12894|12882|12900|12888|12893|12882|422
1670003100000|2022-12-02 17:45:00|12895|12883|12906|12895|12907|12896|12894|12883|759
1670003400000|2022-12-02 17:50:00|12907|12894|12904|12892|12910|12899|12904|12892|720
1670003700000|2022-12-02 17:55:00|12903|12891|12897|12886|12904|12891|12894|12883|763
1670004000000|2022-12-02 18:00:00|12896|12885|12905|12894|12908|12897|12896|12885|812
1670004300000|2022-12-02 18:05:00|12904|12893|12904|12893|12906|12894|12899|12888|504
1670004600000|2022-12-02 18:10:00|12902|12891|12883|12871|12903|12891|12881|12870|1033
1670004900000|2022-12-02 18:15:00|12882|12870|12887|12876|12888|12877|12879|12868|385
1670005200000|2022-12-02 18:20:00|12886|12875|12880|12869|12888|12876|12874|12862|377
1670005500000|2022-12-02 18:25:00|12882|12870|12888|12877|12888|12877|12880|12868|389
1670005800000|2022-12-02 18:30:00|12889|12878|12888|12877|12891|12879|12888|12877|218
1670006100000|2022-12-02 18:35:00|12887|12876|12886|12875|12887|12876|12878|12867|289
1670006400000|2022-12-02 18:40:00|12887|12876|12887|12875|12890|12879|12885|12874|325
1670006700000|2022-12-02 18:45:00|12886|12874|12892|12880|12892|12880|12886|12874|127
1670007000000|2022-12-02 18:50:00|12891|12881|12891|12880|12894|12883|12891|12880|334
1670007300000|2022-12-02 18:55:00|12890|12879|12892|12880|12895|12884|12890|12879|301
1670007600000|2022-12-02 19:00:00|12891|12879|12893|12882|12893|12882|12889|12878|183
1670007900000|2022-12-02 19:05:00|12892|12881|12893|12882|12894|12882|12892|12881|213
1670008200000|2022-12-02 19:10:00|12894|12881|12896|12885|12896|12885|12889|12878|230
1670008500000|2022-12-02 19:15:00|12897|12884|12906|12895|12907|12895|12897|12884|324
1670008800000|2022-12-02 19:20:00|12907|12896|12907|12896|12908|12896|12903|12892|262
1670009100000|2022-12-02 19:25:00|12905|12895|12910|12899|12911|12899|12905|12894|267
1670009400000|2022-12-02 19:30:00|12909|12898|12914|12902|12914|12903|12906|12895|330
1670009700000|2022-12-02 19:35:00|12913|12903|12913|12901|12916|12905|12907|12896|419
1670010000000|2022-12-02 19:40:00|12912|12900|12912.5|12902.5|12917|12906|12911|12900|357
1670010300000|2022-12-02 19:45:00|12911.5|12901.5|12920|12910|12920|12910|12906.5|12896.5|223
1670010600000|2022-12-02 19:50:00|12919.5|12909.5|12924.5|12914.5|12924.5|12914.5|12919|12909|420
1670010900000|2022-12-02 19:55:00|12925|12915|12927|12917|12931.5|12921.5|12924.5|12914.5|366
1670011200000|2022-12-02 20:00:00|12928|12918|12932.5|12922.5|12932.5|12922.5|12923.5|12913.5|256
1670011500000|2022-12-02 20:05:00|12933|12923|12932|12922|12933|12923|12920.5|12910.5|343
1670011800000|2022-12-02 20:10:00|12932.5|12922.5|12936.5|12926.5|12937.5|12927.5|12928.5|12918.5|403
1670012100000|2022-12-02 20:15:00|12936|12926|12936.5|12926.5|12939.5|12929.5|12935.5|12925.5|303
1670012400000|2022-12-02 20:20:00|12935.5|12925.5|12935|12925|12937.5|12927.5|12933.5|12923.5|262
1670012700000|2022-12-02 20:25:00|12935.5|12925.5|12935.5|12925.5|12937|12927|12926|12916|378
1670013000000|2022-12-02 20:30:00|12934.5|12924.5|12930|12920|12937.5|12927.5|12929.5|12919.5|373
1670013300000|2022-12-02 20:35:00|12929.5|12919.5|12926.5|12916.5|12930|12920|12921.5|12911.5|408
1670013600000|2022-12-02 20:40:00|12925.5|12915.5|12913|12903|12925.5|12915.5|12910.5|12900.5|401
1670013900000|2022-12-02 20:45:00|12912.5|12902.5|12916.5|12906.5|12919.5|12909.5|12911.5|12901.5|404
1670014200000|2022-12-02 20:50:00|12917|12907|12904.5|12894.5|12917|12907|12904.5|12894.5|377
1670014500000|2022-12-02 20:55:00|12905|12895|12894|12884|12905|12895|12893|12883|868
1670014800000|2022-12-02 21:00:00|12894.5|12884.5|12893|12883|12894.5|12884.5|12891|12881|93
1670015100000|2022-12-02 21:05:00|12893.5|12883.5|12892.5|12882.5|12893.5|12883.5|12892|12882|17
1670015400000|2022-12-02 21:10:00|12893|12883|12874.5|12864.5|12893.5|12883.5|12874.5|12864.5|307
1670015700000|2022-12-02 21:15:00|12883.1|12859.1|12881.8|12857.8|12884.1|12860.1|12881.8|12857.8|0
1670016000000|2022-12-02 21:20:00|12882.3|12858.3|12881.8|12857.8|12882.4|12858.4|12881.8|12857.8|0
1670016300000|2022-12-02 21:25:00|12882.3|12858.3|12879.8|12855.8|12882.4|12858.4|12879.3|12855.3|0
1670016600000|2022-12-02 21:30:00|12880.3|12856.3|12880.3|12856.3|12880.3|12856.3|12879.8|12855.8|0
1670016900000|2022-12-02 21:35:00|12879.8|12855.8|12876.8|12852.8|12879.9|12855.9|12875.7|12851.7|0
1670017200000|2022-12-02 21:40:00|12876.3|12852.3|12875.6|12851.6|12876.8|12852.8|12875.1|12851.1|0
1670017500000|2022-12-02 21:45:00|12876.1|12852.1|12873|12849|12876.1|12852.1|12873|12849|0
1670017800000|2022-12-02 21:50:00|12873.5|12849.5|12873.5|12849.5|12874|12850|12873|12849|0
1670018100000|2022-12-02 21:55:00|12874|12850|12874|12850|12874.3|12850.3|12872|12848|0
1670194800000|2022-12-04 23:00:00|12952.6|12928.6|12922.6|12898.6|12954.8|12930.8|12920.5|12896.5|0
1670195100000|2022-12-04 23:05:00|12922.8|12898.8|12919.4|12895.4|12925.6|12901.6|12917.6|12893.6|0
1670195400000|2022-12-04 23:10:00|12919.1|12895.1|12918.8|12894.8|12919.4|12895.4|12913.6|12889.6|0
1670195700000|2022-12-04 23:15:00|12918.5|12894.5|12915.1|12891.1|12919.3|12895.3|12914.8|12890.8|0
1670196000000|2022-12-04 23:20:00|12914.9|12890.9|12917.1|12893.1|12918.4|12894.4|12914.5|12890.5|0
1670196300000|2022-12-04 23:25:00|12916.6|12892.6|12918.1|12894.1|12918.9|12894.9|12915.6|12891.6|0
1670196600000|2022-12-04 23:30:00|12917.7|12893.7|12919.2|12895.2|12920.2|12896.2|12916.8|12892.8|0
1670196900000|2022-12-04 23:35:00|12919.5|12895.5|12917.2|12893.2|12922.3|12898.3|12915.7|12891.7|0
1670197200000|2022-12-04 23:40:00|12917.7|12893.7|12919.8|12895.8|12920.3|12896.3|12916.2|12892.2|0
1670197500000|2022-12-04 23:45:00|12919.5|12895.5|12925.5|12901.5|12925.5|12901.5|12919.5|12895.5|0
1670197800000|2022-12-04 23:50:00|12925.7|12901.7|12923|12899|12926|12902|12923|12899|0
1670198100000|2022-12-04 23:55:00|12923.4|12899.4|12923.5|12899.5|12926.5|12902.5|12923|12899|0
1670194800000|2022-12-04 23:00:00|12952.6|12928.6|12922.6|12898.6|12954.8|12930.8|12920.5|12896.5|0
1670195100000|2022-12-04 23:05:00|12922.8|12898.8|12919.4|12895.4|12925.6|12901.6|12917.6|12893.6|0
1670195400000|2022-12-04 23:10:00|12919.1|12895.1|12918.8|12894.8|12919.4|12895.4|12913.6|12889.6|0
1670195700000|2022-12-04 23:15:00|12918.5|12894.5|12915.1|12891.1|12919.3|12895.3|12914.8|12890.8|0
1670196000000|2022-12-04 23:20:00|12914.9|12890.9|12917.1|12893.1|12918.4|12894.4|12914.5|12890.5|0
1670196300000|2022-12-04 23:25:00|12916.6|12892.6|12918.1|12894.1|12918.9|12894.9|12915.6|12891.6|0
1670196600000|2022-12-04 23:30:00|12917.7|12893.7|12919.2|12895.2|12920.2|12896.2|12916.8|12892.8|0
1670196900000|2022-12-04 23:35:00|12919.5|12895.5|12917.2|12893.2|12922.3|12898.3|12915.7|12891.7|0
1670197200000|2022-12-04 23:40:00|12917.7|12893.7|12919.8|12895.8|12920.3|12896.3|12916.2|12892.2|0
1670197500000|2022-12-04 23:45:00|12919.5|12895.5|12925.5|12901.5|12925.5|12901.5|12919.5|12895.5|0
1670197800000|2022-12-04 23:50:00|12925.7|12901.7|12923|12899|12926|12902|12923|12899|0
1670198100000|2022-12-04 23:55:00|12923.4|12899.4|12923.5|12899.5|12926.5|12902.5|12923|12899|0
1670198400000|2022-12-05 00:00:00|12923|12899|12917.4|12893.4|12925|12901|12917|12893|0
1670198700000|2022-12-05 00:05:00|12916.9|12892.9|12920.5|12896.5|12922|12898|12916.9|12892.9|0
1670199000000|2022-12-05 00:10:00|12920.7|12896.7|12919.2|12895.2|12920.7|12896.7|12918.2|12894.2|0
1670199300000|2022-12-05 00:15:00|12919.7|12895.7|12923.5|12899.5|12923.9|12899.9|12919.3|12895.3|0
1670199600000|2022-12-05 00:20:00|12923.6|12899.6|12930.4|12906.4|12935.1|12911.1|12923.6|12899.6|0
1670199900000|2022-12-05 00:25:00|12930.6|12906.6|12930.3|12906.3|12931.1|12907.1|12926.7|12902.7|0
1670200200000|2022-12-05 00:30:00|12930.8|12906.8|12932.7|12908.7|12933.2|12909.2|12928.5|12904.5|0
1670200500000|2022-12-05 00:35:00|12932.5|12908.5|12926.5|12902.5|12933.2|12909.2|12925.9|12901.9|0
1670200800000|2022-12-05 00:40:00|12926.1|12902.1|12923.6|12899.6|12926.2|12902.2|12923.5|12899.5|0
1670201100000|2022-12-05 00:45:00|12924.1|12900.1|12924.6|12900.6|12927.7|12903.7|12923.6|12899.6|0
1670201400000|2022-12-05 00:50:00|12924.1|12900.1|12915.7|12891.7|12926.3|12902.3|12915.7|12891.7|0
1670201700000|2022-12-05 00:55:00|12915.5|12891.5|12934.1|12910.1|12935.1|12911.1|12915.5|12891.5|0
1670202000000|2022-12-05 01:00:00|12949|12939|13040.5|13030.5|13072.5|13062.5|12948.5|12938.5|9470
1670202300000|2022-12-05 01:05:00|13037|13027|13047.5|13037.5|13056|13046|13033|13023|3229
1670202600000|2022-12-05 01:10:00|13046.5|13036.5|13034|13024|13048|13038|13026|13016|2378
1670202900000|2022-12-05 01:15:00|13033.5|13023.5|12956.5|12946.5|13071.5|13061.5|12949.5|12939.5|8521
1670203200000|2022-12-05 01:20:00|12955|12945|12921.5|12911.5|12955|12945|12905.5|12895.5|6602
1670203500000|2022-12-05 01:25:00|12920.5|12910.5|12911|12901|12954|12944|12906|12896|8527
1670203800000|2022-12-05 01:30:00|12910.5|12900.5|12875.5|12865.5|12910.5|12900.5|12825.5|12815.5|26887
1670204100000|2022-12-05 01:35:00|12876.5|12866.5|12815.5|12805.5|12877.5|12867.5|12815.5|12805.5|11043
1670204400000|2022-12-05 01:40:00|12813.5|12803.5|12826.5|12816.5|12849.5|12839.5|12802|12792|10953
1670204700000|2022-12-05 01:45:00|12826|12816|12858|12848|12868|12858|12815.5|12805.5|8929
1670205000000|2022-12-05 01:50:00|12858.5|12848.5|12886.5|12876.5|12891.5|12881.5|12838.5|12828.5|9892
1670205300000|2022-12-05 01:55:00|12888|12878|12864.5|12854.5|12892|12882|12849.5|12839.5|6604
1670205600000|2022-12-05 02:00:00|12869|12859|12876.5|12866.5|12878|12868|12842.5|12832.5|6799
1670205900000|2022-12-05 02:05:00|12875.5|12865.5|12915.5|12905.5|12915.5|12905.5|12873.5|12863.5|5053
1670206200000|2022-12-05 02:10:00|12915|12905|12946.5|12936.5|12959|12949|12899.5|12889.5|6817
1670206500000|2022-12-05 02:15:00|12948.5|12938.5|12953.5|12943.5|12960.5|12950.5|12938.5|12928.5|5579
1670206800000|2022-12-05 02:20:00|12954.5|12944.5|12954|12944|12971.5|12961.5|12943|12933|4775
1670207100000|2022-12-05 02:25:00|12952.5|12942.5|12943.5|12933.5|12958|12948|12931.5|12921.5|3521
1670207400000|2022-12-05 02:30:00|12944|12934|12934|12924|12945.5|12935.5|12913.5|12903.5|3855
1670207700000|2022-12-05 02:35:00|12934.5|12924.5|12938.5|12928.5|12945|12935|12914.5|12904.5|2254
1670208000000|2022-12-05 02:40:00|12937|12927|12965.5|12955.5|12965.5|12955.5|12931|12921|1969
1670208300000|2022-12-05 02:45:00|12966|12956|12938|12928|12968|12958|12931|12921|2786
1670208600000|2022-12-05 02:50:00|12940|12930|12932.5|12922.5|12946|12936|12929|12919|2366
1670208900000|2022-12-05 02:55:00|12933.5|12923.5|12925.5|12915.5|12954.5|12944.5|12923.5|12913.5|2516
1670209200000|2022-12-05 03:00:00|12926.5|12916.5|12905.5|12895.5|12929.5|12919.5|12905.5|12895.5|2976
1670209500000|2022-12-05 03:05:00|12904.5|12894.5|12912.5|12902.5|12925.5|12915.5|12900.5|12890.5|3037
1670209800000|2022-12-05 03:10:00|12910.5|12900.5|12939.5|12929.5|12944.5|12934.5|12910.5|12900.5|2593
1670210100000|2022-12-05 03:15:00|12938.5|12928.5|12952.5|12942.5|12962.5|12952.5|12935.5|12925.5|4062
1670210400000|2022-12-05 03:20:00|12951.5|12941.5|12952.5|12942.5|12960.5|12950.5|12933.5|12923.5|3188
1670210700000|2022-12-05 03:25:00|12953.5|12943.5|12945.5|12935.5|12958.5|12948.5|12938.5|12928.5|2888
1670211000000|2022-12-05 03:30:00|12943.5|12933.5|12938.5|12928.5|12949.5|12939.5|12938.5|12928.5|618
1670211300000|2022-12-05 03:35:00|12940.5|12930.5|12946.5|12936.5|12947.5|12937.5|12937.5|12927.5|445
1670211600000|2022-12-05 03:40:00|12947.5|12937.5|12940.5|12930.5|12948.5|12938.5|12939.5|12929.5|425
1670211900000|2022-12-05 03:45:00|12939.5|12929.5|12930.5|12920.5|12940.5|12930.5|12923.5|12913.5|684
1670212200000|2022-12-05 03:50:00|12929.5|12919.5|12938.5|12928.5|12938.5|12928.5|12926.5|12916.5|403
1670212500000|2022-12-05 03:55:00|12939.5|12929.5|12939.5|12929.5|12941.5|12931.5|12932.5|12922.5|378
1670212800000|2022-12-05 04:00:00|12938.5|12928.5|12935.5|12925.5|12938.5|12928.5|12931.5|12921.5|231
1670213100000|2022-12-05 04:05:00|12934.5|12924.5|12937.5|12927.5|12937.5|12927.5|12932.5|12922.5|276
1670213400000|2022-12-05 04:10:00|12936.5|12926.5|12940.5|12930.5|12940.5|12930.5|12935.5|12925.5|414
1670213700000|2022-12-05 04:15:00|12939.5|12929.5|12940.5|12930.5|12941.5|12931.5|12939.5|12929.5|267
1670214000000|2022-12-05 04:20:00|12939.5|12929.5|12940.5|12930.5|12940.5|12930.5|12939.5|12929.5|223
1670214300000|2022-12-05 04:25:00|12941.5|12931.5|12939.5|12929.5|12941.5|12931.5|12939.5|12929.5|408
1670214600000|2022-12-05 04:30:00|12940.5|12930.5|12940.5|12930.5|12941.5|12931.5|12939.5|12929.5|289
1670214900000|2022-12-05 04:35:00|12941.5|12931.5|12940.5|12930.5|12942.5|12932.5|12939.5|12929.5|252
1670215200000|2022-12-05 04:40:00|12939.5|12929.5|12939.5|12929.5|12942.5|12932.5|12939.5|12929.5|240
1670215500000|2022-12-05 04:45:00|12940.5|12930.5|12943.5|12933.5|12944.5|12934.5|12939.5|12929.5|303
1670215800000|2022-12-05 04:50:00|12942.5|12932.5|12940.5|12930.5|12942.5|12932.5|12939.5|12929.5|279
1670216100000|2022-12-05 04:55:00|12941.5|12931.5|12940.5|12930.5|12941.5|12931.5|12939.5|12929.5|610
1670216400000|2022-12-05 05:00:00|12939.5|12929.5|12919.5|12909.5|12942.5|12932.5|12916.5|12906.5|4679
1670216700000|2022-12-05 05:05:00|12920.5|12910.5|12887.5|12877.5|12931.5|12921.5|12887.5|12877.5|4471
1670217000000|2022-12-05 05:10:00|12885.5|12875.5|12897.5|12887.5|12900.5|12890.5|12884.5|12874.5|3615
1670217300000|2022-12-05 05:15:00|12896.5|12886.5|12901.5|12891.5|12902.5|12892.5|12886.5|12876.5|2379
1670217600000|2022-12-05 05:20:00|12899.5|12889.5|12912.5|12902.5|12915.5|12905.5|12897.5|12887.5|1815
1670217900000|2022-12-05 05:25:00|12913.5|12903.5|12926.5|12916.5|12929.5|12919.5|12901.5|12891.5|2243
1670218200000|2022-12-05 05:30:00|12928.5|12918.5|12935.5|12925.5|12938.5|12928.5|12916.5|12906.5|3485
1670218500000|2022-12-05 05:35:00|12938.5|12928.5|12947.5|12937.5|12951.5|12941.5|12937.5|12927.5|2420
1670218800000|2022-12-05 05:40:00|12948.5|12938.5|12953.5|12943.5|12973.5|12963.5|12948.5|12938.5|4605
1670219100000|2022-12-05 05:45:00|12952.5|12942.5|12948.5|12938.5|12955.5|12945.5|12938.5|12928.5|1699
1670219400000|2022-12-05 05:50:00|12949.5|12939.5|12945.5|12935.5|12954.5|12944.5|12941.5|12931.5|1943
1670219700000|2022-12-05 05:55:00|12944.5|12934.5|12956.5|12946.5|12959.5|12949.5|12941.5|12931.5|1792
1670220000000|2022-12-05 06:00:00|12957.5|12947.5|12942.5|12932.5|12960.5|12950.5|12942.5|12932.5|2002
1670220300000|2022-12-05 06:05:00|12943.5|12933.5|12913.5|12903.5|12944.5|12934.5|12913.5|12903.5|2996
1670220600000|2022-12-05 06:10:00|12914.5|12904.5|12901.5|12891.5|12924.5|12914.5|12901.5|12891.5|2694
1670220900000|2022-12-05 06:15:00|12902.5|12892.5|12920.5|12910.5|12922.5|12912.5|12901.5|12891.5|2786
1670221200000|2022-12-05 06:20:00|12921.5|12911.5|12924.5|12914.5|12926.5|12916.5|12912.5|12902.5|1663
1670221500000|2022-12-05 06:25:00|12925.5|12915.5|12934.5|12924.5|12939.5|12929.5|12922.5|12912.5|2042
1670221800000|2022-12-05 06:30:00|12933.5|12923.5|12941.5|12931.5|12944.5|12934.5|12928.5|12918.5|2460
1670222100000|2022-12-05 06:35:00|12940.5|12930.5|12942.5|12932.5|12946.5|12936.5|12932.5|12922.5|2227
1670222400000|2022-12-05 06:40:00|12943.5|12933.5|12945.5|12935.5|12946.5|12936.5|12935.5|12925.5|2850
1670222700000|2022-12-05 06:45:00|12946.5|12936.5|12940.5|12930.5|12946.5|12936.5|12933.5|12923.5|4465
1670223000000|2022-12-05 06:50:00|12941.5|12931.5|12946.5|12936.5|12949.5|12939.5|12935.5|12925.5|4334
1670223300000|2022-12-05 06:55:00|12947.5|12937.5|12949.5|12939.5|12952.5|12942.5|12941.5|12931.5|5380
1670223600000|2022-12-05 07:00:00|12950.5|12940.5|12922.5|12912.5|12956.5|12946.5|12921.5|12911.5|2802
1670223900000|2022-12-05 07:05:00|12923.5|12913.5|12918.5|12908.5|12927.5|12917.5|12917.5|12907.5|1510
1670224200000|2022-12-05 07:10:00|12919.5|12909.5|12920.5|12910.5|12926.5|12916.5|12916.5|12906.5|1699
1670224500000|2022-12-05 07:15:00|12921.5|12911.5|12936.5|12926.5|12938.5|12928.5|12921.5|12911.5|706
1670224800000|2022-12-05 07:20:00|12937.5|12927.5|12936.5|12926.5|12945.5|12935.5|12932.5|12922.5|597
1670225100000|2022-12-05 07:25:00|12937.5|12927.5|12935.5|12925.5|12938.5|12928.5|12929.5|12919.5|805
1670225400000|2022-12-05 07:30:00|12936.5|12926.5|12947.5|12937.5|12948.5|12938.5|12935.5|12925.5|533
1670225700000|2022-12-05 07:35:00|12948.5|12938.5|12936.5|12926.5|12948.5|12938.5|12935.5|12925.5|799
1670226000000|2022-12-05 07:40:00|12937.5|12927.5|12936.5|12926.5|12943.5|12933.5|12933.5|12923.5|586
1670226300000|2022-12-05 07:45:00|12937.5|12927.5|12932.5|12922.5|12939.5|12929.5|12927.5|12917.5|1058
1670226600000|2022-12-05 07:50:00|12931.5|12921.5|12947.5|12937.5|12947.5|12937.5|12926.5|12916.5|1237
1670226900000|2022-12-05 07:55:00|12949.5|12939.5|12944.5|12934.5|12956.5|12946.5|12939.5|12929.5|1306
1670227200000|2022-12-05 08:00:00|12945.5|12932.5|12937.5|12926.5|12946.5|12932.5|12933.5|12922.5|1188
1670227500000|2022-12-05 08:05:00|12938.5|12925.5|12933.5|12922.5|12945.5|12933.5|12932.5|12921.5|1549
1670227800000|2022-12-05 08:10:00|12935.5|12923.5|12946.5|12935.5|12957.5|12946.5|12933.5|12921.5|1746
1670228100000|2022-12-05 08:15:00|12948.5|12936.5|12941.5|12929.5|12954.5|12942.5|12936.5|12924.5|1400
1670228400000|2022-12-05 08:20:00|12942.5|12930.5|12932.5|12920.5|12942.5|12930.5|12931.5|12920.5|1003
1670228700000|2022-12-05 08:25:00|12931.5|12918.5|12946.5|12933.5|12949.5|12935.5|12924.5|12912.5|1751
1670229000000|2022-12-05 08:30:00|12953.1|12929.1|12959.8|12935.8|12960.7|12936.7|12950.5|12926.5|0
1670229300000|2022-12-05 08:35:00|12960.3|12936.3|12957.8|12933.8|12960.3|12936.3|12953.6|12929.6|618
1670229600000|2022-12-05 08:40:00|12958.3|12934.3|12955.7|12931.7|12961.4|12937.4|12955.2|12931.2|0
1670229900000|2022-12-05 08:45:00|12955.2|12931.2|12966.5|12942.5|12967.4|12943.4|12950.5|12926.5|0
1670230200000|2022-12-05 08:50:00|12967|12943|12980.3|12956.3|12980.8|12956.8|12965.3|12941.3|0
1670230500000|2022-12-05 08:55:00|12979.9|12955.9|12989.7|12965.7|12990.2|12966.2|12978.2|12954.2|0
1670230800000|2022-12-05 09:00:00|12957.5|12943.5|12956.5|12945.5|12957.5|12945.5|12949.5|12937.5|480
1670231100000|2022-12-05 09:05:00|12957.5|12944.5|12944.5|12932.5|12959.5|12947.5|12943.5|12932.5|245
1670231400000|2022-12-05 09:10:00|12943.5|12931.5|12944.5|12933.5|12947.5|12936.5|12936.5|12924.5|277
1670231700000|2022-12-05 09:15:00|12945.5|12934.5|12953.5|12942.5|12954.5|12942.5|12945.5|12934.5|483
1670232000000|2022-12-05 09:20:00|12954.5|12943.5|12955.5|12944.5|12958.5|12947.5|12953.5|12942.5|236
1670232300000|2022-12-05 09:25:00|12954.5|12943.5|12954.5|12943.5|12957.5|12946.5|12954.5|12942.5|96
1670232600000|2022-12-05 09:30:00|12953.5|12942.5|12944.5|12933.5|12953.5|12942.5|12944.5|12932.5|113
1670232900000|2022-12-05 09:35:00|12943.5|12932.5|12948.5|12937.5|12950.5|12938.5|12943.5|12932.5|203
1670233200000|2022-12-05 09:40:00|12947.5|12936.5|12950.5|12939.5|12951.5|12940.5|12946.5|12935.5|196
1670233500000|2022-12-05 09:45:00|12949.5|12938.5|12949.5|12938.5|12951.5|12939.5|12947.5|12935.5|140
1670233800000|2022-12-05 09:50:00|12948.5|12937.5|12949.5|12938.5|12952.5|12940.5|12947.5|12936.5|104
1670234100000|2022-12-05 09:55:00|12950.5|12939.5|12950.5|12939.5|12951.5|12940.5|12949.5|12938.5|69
1670234400000|2022-12-05 10:00:00|12951.5|12940.5|12951.5|12940.5|12953.5|12941.5|12950.5|12939.5|52
1670234700000|2022-12-05 10:05:00|12949.5|12939.5|12952.5|12941.5|12954.5|12943.5|12948.5|12937.5|153
1670235000000|2022-12-05 10:10:00|12953.5|12942.5|12955.5|12944.5|12958.5|12947.5|12953.5|12942.5|189
1670235300000|2022-12-05 10:15:00|12954.5|12943.5|12942.5|12930.5|12954.5|12943.5|12942.5|12930.5|126
1670235600000|2022-12-05 10:20:00|12941.5|12929.5|12930.5|12918.5|12943.5|12932.5|12929.5|12918.5|526
1670235900000|2022-12-05 10:25:00|12929.5|12917.5|12929.5|12917.5|12933.5|12921.5|12923.5|12910.5|304
1670236200000|2022-12-05 10:30:00|12928.5|12916.5|12925.5|12913.5|12929.5|12917.5|12922.5|12910.5|205
1670236500000|2022-12-05 10:35:00|12926.5|12914.5|12926.5|12915.5|12927.5|12915.5|12923.5|12911.5|35
1670236800000|2022-12-05 10:40:00|12925.5|12914.5|12924.5|12913.5|12926.5|12915.5|12924.5|12913.5|27
1670237100000|2022-12-05 10:45:00|12923.5|12912.5|12931.5|12920.5|12931.5|12920.5|12923.5|12912.5|78
1670237400000|2022-12-05 10:50:00|12930.5|12918.5|12929.5|12918.5|12930.5|12919.5|12927.5|12916.5|78
1670237700000|2022-12-05 10:55:00|12927.5|12917.5|12928.5|12917.5|12930.5|12919.5|12927.5|12916.5|64
1670238000000|2022-12-05 11:00:00|12929.5|12918.5|12933.5|12922.5|12934.5|12923.5|12928.5|12917.5|73
1670238300000|2022-12-05 11:05:00|12932.5|12921.5|12934.5|12923.5|12934.5|12923.5|12928.5|12917.5|85
1670238600000|2022-12-05 11:10:00|12935.5|12924.5|12936.5|12925.5|12938.5|12926.5|12933.5|12922.5|59
1670238900000|2022-12-05 11:15:00|12935.5|12924.5|12933.5|12922.5|12939.5|12928.5|12932.5|12921.5|170
1670239200000|2022-12-05 11:20:00|12934.5|12923.5|12935.5|12924.5|12936.5|12925.5|12932.5|12921.5|153
1670239500000|2022-12-05 11:25:00|12934.5|12923.5|12927.5|12915.5|12935.5|12924.5|12927.5|12915.5|84
1670239800000|2022-12-05 11:30:00|12926.5|12914.5|12930.5|12919.5|12931.5|12919.5|12924.5|12913.5|69
1670240100000|2022-12-05 11:35:00|12929.5|12918.5|12917.5|12906.5|12929.5|12918.5|12916.5|12905.5|179
1670240400000|2022-12-05 11:40:00|12918.5|12907.5|12920.5|12909.5|12920.5|12909.5|12915.5|12904.5|119
1670240700000|2022-12-05 11:45:00|12919.5|12908.5|12925.5|12914.5|12925.5|12914.5|12919.5|12908.5|79
1670241000000|2022-12-05 11:50:00|12926.5|12915.5|12923.5|12912.5|12930.5|12919.5|12923.5|12912.5|82
1670241300000|2022-12-05 11:55:00|12925.5|12913.5|12925.5|12914.5|12926.5|12915.5|12924.5|12913.5|18
1670241600000|2022-12-05 12:00:00|12926.5|12915.5|12926.5|12915.5|12926.5|12915.5|12924.5|12912.5|5
1670241900000|2022-12-05 12:05:00|12925.5|12914.5|12919.5|12908.5|12926.5|12914.5|12919.5|12908.5|65
1670242200000|2022-12-05 12:10:00|12920.5|12909.5|12918.5|12907.5|12922.5|12910.5|12917.5|12906.5|26
1670242500000|2022-12-05 12:15:00|12919.5|12906.5|12915.5|12903.5|12919.5|12907.5|12912.5|12901.5|123
1670242800000|2022-12-05 12:20:00|12914.5|12904.5|12919.5|12908.5|12921.5|12910.5|12914.5|12904.5|40
1670243100000|2022-12-05 12:25:00|12920.5|12907.5|12917.5|12906.5|12920.5|12908.5|12917.5|12906.5|18
1670243400000|2022-12-05 12:30:00|12916.5|12905.5|12913.5|12901.5|12916.5|12906.5|12912.5|12901.5|65
1670243700000|2022-12-05 12:35:00|12912.5|12902.5|12911.5|12900.5|12913.5|12902.5|12909.5|12898.5|101
1670244000000|2022-12-05 12:40:00|12912.5|12899.5|12916.5|12905.5|12917.5|12905.5|12909.5|12898.5|103
1670244300000|2022-12-05 12:45:00|12917.5|12904.5|12920.5|12909.5|12921.5|12910.5|12915.5|12904.5|246
1670244600000|2022-12-05 12:50:00|12919.5|12908.5|12920.5|12909.5|12922.5|12910.5|12919.5|12908.5|118
1670244900000|2022-12-05 12:55:00|12921.5|12910.5|12927.5|12916.5|12928.5|12917.5|12921.5|12910.5|204
1670245200000|2022-12-05 13:00:00|12928.5|12917.5|12921.5|12910.5|12928.5|12917.5|12918.5|12907.5|201
1670245500000|2022-12-05 13:05:00|12922.5|12909.5|12920.5|12909.5|12926.5|12915.5|12919.5|12908.5|218
1670245800000|2022-12-05 13:10:00|12921.5|12910.5|12922.5|12911.5|12923.5|12912.5|12919.5|12908.5|80
1670246100000|2022-12-05 13:15:00|12921.5|12910.5|12922.5|12910.5|12923.5|12912.5|12918.5|12907.5|170
1670246400000|2022-12-05 13:20:00|12921.5|12911.5|12923.5|12911.5|12925.5|12914.5|12921.5|12910.5|114
1670246700000|2022-12-05 13:25:00|12922.5|12912.5|12928.5|12917.5|12929.5|12918.5|12922.5|12911.5|170
1670247000000|2022-12-05 13:30:00|12929.5|12918.5|12933.5|12922.5|12933.5|12922.5|12928.5|12917.5|370
1670247300000|2022-12-05 13:35:00|12932.5|12921.5|12933.5|12921.5|12933.5|12922.5|12928.5|12917.5|329
1670247600000|2022-12-05 13:40:00|12932.5|12922.5|12930.5|12919.5|12934.5|12923.5|12928.5|12917.5|185
1670247900000|2022-12-05 13:45:00|12931.5|12918.5|12922.5|12911.5|12933.5|12922.5|12922.5|12910.5|285
1670248200000|2022-12-05 13:50:00|12921.5|12910.5|12921.5|12910.5|12923.5|12912.5|12919.5|12907.5|178
1670248500000|2022-12-05 13:55:00|12922.5|12911.5|12922.5|12911.5|12923.5|12912.5|12920.5|12909.5|98
1670248800000|2022-12-05 14:00:00|12923.5|12912.5|12922.5|12910.5|12923.5|12912.5|12917.5|12906.5|177
1670249100000|2022-12-05 14:05:00|12921.5|12909.5|12917.5|12905.5|12922.5|12911.5|12916.5|12905.5|277
1670249400000|2022-12-05 14:10:00|12916.5|12906.5|12903.5|12892.5|12917.5|12906.5|12902.5|12891.5|663
1670249700000|2022-12-05 14:15:00|12902.5|12891.5|12902.5|12890.5|12904.5|12893.5|12900.5|12889.5|238
1670250000000|2022-12-05 14:20:00|12901.5|12891.5|12901.5|12890.5|12902.5|12891.5|12896.5|12885.5|407
1670250300000|2022-12-05 14:25:00|12900.5|12889.5|12909.5|12898.5|12909.5|12898.5|12900.5|12889.5|146
1670250600000|2022-12-05 14:30:00|12910.5|12899.5|12904.5|12893.5|12916.5|12905.5|12897.5|12885.5|1156
1670250900000|2022-12-05 14:35:00|12903.5|12892.5|12909.5|12898.5|12918.5|12906.5|12902.5|12891.5|482
1670251200000|2022-12-05 14:40:00|12910.5|12899.5|12908.5|12897.5|12915.5|12903.5|12904.5|12892.5|350
1670251500000|2022-12-05 14:45:00|12909.5|12898.5|12899.5|12888.5|12910.5|12899.5|12898.5|12887.5|843
1670251800000|2022-12-05 14:50:00|12898.5|12887.5|12882.5|12871.5|12899.5|12887.5|12880.5|12869.5|997
1670252100000|2022-12-05 14:55:00|12881.5|12870.5|12870.5|12859.5|12884.5|12873.5|12869.5|12857.5|845
1670252400000|2022-12-05 15:00:00|12868.5|12856.5|12869.5|12857.5|12871.5|12859.5|12854.5|12843.5|1143
1670252700000|2022-12-05 15:05:00|12868.5|12855.5|12861.5|12850.5|12871.5|12860.5|12860.5|12849.5|397
1670253000000|2022-12-05 15:10:00|12862.5|12851.5|12866.5|12855.5|12870.5|12859.5|12860.5|12849.5|454
1670253300000|2022-12-05 15:15:00|12867.5|12856.5|12860.5|12849.5|12868.5|12857.5|12859.5|12848.5|451
1670253600000|2022-12-05 15:20:00|12859.5|12848.5|12862.5|12851.5|12867.5|12855.5|12858.5|12847.5|843
1670253900000|2022-12-05 15:25:00|12863.5|12850.5|12864.5|12853.5|12871.5|12859.5|12861.5|12849.5|773
1670254200000|2022-12-05 15:30:00|12863.5|12852.5|12870.5|12858.5|12871.5|12860.5|12860.5|12848.5|418
1670254500000|2022-12-05 15:35:00|12869.5|12857.5|12878.5|12866.5|12878.5|12867.5|12867.5|12856.5|367
1670254800000|2022-12-05 15:40:00|12879.5|12867.5|12882.5|12870.5|12885.5|12873.5|12877.5|12866.5|328
1670255100000|2022-12-05 15:45:00|12883.5|12871.5|12887.5|12876.5|12889.5|12877.5|12879.5|12868.5|194
1670255400000|2022-12-05 15:50:00|12888.5|12877.5|12885.5|12874.5|12891.5|12880.5|12883.5|12872.5|586
1670255700000|2022-12-05 15:55:00|12886.5|12875.5|12899.5|12888.5|12899.5|12888.5|12886.5|12875.5|441
1670256000000|2022-12-05 16:00:00|12898.5|12887.5|12890.5|12879.5|12900.5|12889.5|12887.5|12876.5|186
1670256300000|2022-12-05 16:05:00|12891.5|12880.5|12892.5|12881.5|12892.5|12881.5|12885.5|12874.5|338
1670256600000|2022-12-05 16:10:00|12891.5|12880.5|12895.5|12884.5|12899.5|12888.5|12890.5|12879.5|156
1670256900000|2022-12-05 16:15:00|12894.5|12883.5|12880.5|12869.5|12895.5|12884.5|12879.5|12868.5|225
1670257200000|2022-12-05 16:20:00|12879.5|12868.5|12877.5|12866.5|12879.5|12868.5|12873.5|12862.5|236
1670257500000|2022-12-05 16:25:00|12878.5|12867.5|12884.5|12873.5|12885.5|12874.5|12876.5|12865.5|320
1670257800000|2022-12-05 16:30:00|12885.5|12874.5|12877.5|12866.5|12885.5|12874.5|12877.5|12866.5|836
1670258100000|2022-12-05 16:35:00|12878.5|12865.5|12880.5|12868.5|12880.5|12869.5|12874.5|12863.5|310
1670258400000|2022-12-05 16:40:00|12879.5|12869.5|12879.5|12868.5|12885.5|12874.5|12878.5|12867.5|111
1670258700000|2022-12-05 16:45:00|12878.5|12867.5|12881.5|12870.5|12882.5|12871.5|12878.5|12867.5|164
1670259000000|2022-12-05 16:50:00|12880.5|12869.5|12880.5|12868.5|12882.5|12871.5|12879.5|12868.5|108
1670259300000|2022-12-05 16:55:00|12879.5|12867.5|12873.5|12861.5|12880.5|12869.5|12871.5|12860.5|278
1670259600000|2022-12-05 17:00:00|12872.5|12862.5|12874.5|12863.5|12874.5|12863.5|12869.5|12858.5|150
1670259900000|2022-12-05 17:05:00|12873.5|12862.5|12879.5|12868.5|12879.5|12868.5|12873.5|12862.5|131
1670260200000|2022-12-05 17:10:00|12878.5|12867.5|12879.5|12868.5|12879.5|12868.5|12872.5|12861.5|101
1670260500000|2022-12-05 17:15:00|12880.5|12869.5|12883.5|12872.5|12883.5|12872.5|12880.5|12869.5|109
1670260800000|2022-12-05 17:20:00|12882.5|12871.5|12883.5|12872.5|12884.5|12873.5|12880.5|12869.5|101
1670261100000|2022-12-05 17:25:00|12884.5|12873.5|12883.5|12871.5|12886.5|12874.5|12880.5|12869.5|182
1670261400000|2022-12-05 17:30:00|12882.5|12870.5|12876.5|12865.5|12883.5|12872.5|12876.5|12865.5|302
1670261700000|2022-12-05 17:35:00|12875.5|12864.5|12875.5|12864.5|12878.5|12867.5|12874.5|12863.5|135
1670262000000|2022-12-05 17:40:00|12876.5|12865.5|12875.5|12864.5|12876.5|12865.5|12874.5|12863.5|64
1670262300000|2022-12-05 17:45:00|12876.5|12863.5|12878.5|12866.5|12879.5|12868.5|12876.5|12863.5|58
1670262600000|2022-12-05 17:50:00|12877.5|12867.5|12872.5|12860.5|12878.5|12867.5|12871.5|12860.5|196
1670262900000|2022-12-05 17:55:00|12871.5|12861.5|12874.5|12862.5|12875.5|12863.5|12871.5|12860.5|19
1670263200000|2022-12-05 18:00:00|12873.5|12863.5|12870.5|12858.5|12876.5|12864.5|12869.5|12858.5|156
1670263500000|2022-12-05 18:05:00|12871.5|12859.5|12875.5|12864.5|12875.5|12864.5|12869.5|12858.5|59
1670263800000|2022-12-05 18:10:00|12874.5|12863.5|12877.5|12866.5|12877.5|12866.5|12873.5|12862.5|57
1670264100000|2022-12-05 18:15:00|12876.5|12865.5|12875.5|12864.5|12877.5|12866.5|12875.5|12863.5|30
1670264400000|2022-12-05 18:20:00|12874.5|12863.5|12872.5|12861.5|12874.5|12864.5|12870.5|12859.5|50
1670264700000|2022-12-05 18:25:00|12873.5|12862.5|12874.5|12863.5|12874.5|12863.5|12871.5|12859.5|68
1670265000000|2022-12-05 18:30:00|12873.5|12862.5|12876.5|12865.5|12876.5|12865.5|12873.5|12862.5|83
1670265300000|2022-12-05 18:35:00|12877.5|12866.5|12877.5|12866.5|12877.5|12866.5|12874.5|12863.5|133
1670265600000|2022-12-05 18:40:00|12878.5|12867.5|12876.5|12865.5|12879.5|12868.5|12874.5|12863.5|77
1670265900000|2022-12-05 18:45:00|12877.5|12864.5|12874.5|12863.5|12877.5|12865.5|12873.5|12862.5|83
1670266200000|2022-12-05 18:50:00|12873.5|12862.5|12872.5|12861.5|12873.5|12863.5|12870.5|12859.5|59
1670266500000|2022-12-05 18:55:00|12871.5|12860.5|12861.5|12849.5|12871.5|12860.5|12860.5|12849.5|256
1670266800000|2022-12-05 19:00:00|12860.5|12850.5|12859.5|12848.5|12862.5|12850.5|12859.5|12848.5|144
1670267100000|2022-12-05 19:05:00|12858.5|12847.5|12858.5|12846.5|12860.5|12849.5|12855.5|12844.5|322
1670267400000|2022-12-05 19:10:00|12859.5|12847.5|12859.5|12848.5|12859.5|12848.5|12856.5|12844.5|326
1670267700000|2022-12-05 19:15:00|12858.5|12847.5|12858.5|12846.5|12858.5|12847.5|12857.5|12846.5|45
1670268000000|2022-12-05 19:20:00|12857.5|12847.5|12859.5|12847.5|12859.5|12847.5|12857.5|12846.5|77
1670268300000|2022-12-05 19:25:00|12858.5|12848.5|12859.5|12848.5|12860.5|12849.5|12857.5|12846.5|87
1670268600000|2022-12-05 19:30:00|12858.5|12847.5|12855.5|12844.5|12858.5|12847.5|12855.5|12844.5|58
1670268900000|2022-12-05 19:35:00|12856.5|12843.5|12857.5|12846.5|12858.5|12847.5|12854.5|12843.5|82
1670269200000|2022-12-05 19:40:00|12856.5|12845.5|12856|12846|12856.5|12846|12853.5|12841.5|94
1670269500000|2022-12-05 19:45:00|12855.5|12845.5|12856.5|12846.5|12856.5|12846.5|12852|12842|110
1670269800000|2022-12-05 19:50:00|12857|12847|12861|12851|12861|12851|12857|12847|64
1670270100000|2022-12-05 19:55:00|12860.5|12850.5|12862|12852|12863.5|12853.5|12860|12850|84
1670270400000|2022-12-05 20:00:00|12861|12851|12861.5|12851.5|12862|12852|12858|12848|182
1670270700000|2022-12-05 20:05:00|12861|12851|12858|12848|12861.5|12851.5|12856|12846|374
1670271000000|2022-12-05 20:10:00|12857.5|12847.5|12858|12848|12859|12849|12856|12846|44
1670271300000|2022-12-05 20:15:00|12857.5|12847.5|12853.5|12843.5|12857.5|12847.5|12852|12842|59
1670271600000|2022-12-05 20:20:00|12853|12843|12855|12845|12855|12845|12853|12843|103
1670271900000|2022-12-05 20:25:00|12854|12844|12853.5|12843.5|12855|12845|12851|12841|66
1670272200000|2022-12-05 20:30:00|12854|12844|12860.5|12850.5|12861|12851|12853.5|12843.5|69
1670272500000|2022-12-05 20:35:00|12861|12851|12859.5|12849.5|12862|12852|12859.5|12849.5|105
1670272800000|2022-12-05 20:40:00|12859|12849|12861.5|12851.5|12862|12852|12857.5|12847.5|138
1670273100000|2022-12-05 20:45:00|12861|12851|12864.5|12854.5|12867|12857|12860|12850|189
1670273400000|2022-12-05 20:50:00|12864|12854|12868|12858|12868.5|12858.5|12863|12853|96
1670273700000|2022-12-05 20:55:00|12868.5|12858.5|12873.5|12863.5|12874.5|12864.5|12867|12857|226
1670274000000|2022-12-05 21:00:00|12874|12864|12874|12864|12876|12866|12872.5|12862.5|42
1670274300000|2022-12-05 21:05:00|12873.5|12863.5|12878|12868|12878|12868|12873.5|12863.5|82
1670274600000|2022-12-05 21:10:00|12876.5|12866.5|12875.5|12865.5|12877.5|12867.5|12875.5|12865.5|21
1670274900000|2022-12-05 21:15:00|12883|12859|12884.3|12860.3|12884.3|12860.3|12882|12858|0
1670275200000|2022-12-05 21:20:00|12883.8|12859.8|12886.4|12862.4|12886.4|12862.4|12883.7|12859.7|0
1670275500000|2022-12-05 21:25:00|12886.8|12862.8|12891.1|12867.1|12892.4|12868.4|12886.8|12862.8|0
1670275800000|2022-12-05 21:30:00|12890.9|12866.9|12893.6|12869.6|12893.6|12869.6|12890.3|12866.3|0
1670276100000|2022-12-05 21:35:00|12893.8|12869.8|12893.1|12869.1|12894.1|12870.1|12892|12868|0
1670276400000|2022-12-05 21:40:00|12893.3|12869.3|12895.7|12871.7|12895.7|12871.7|12892.5|12868.5|0
1670276700000|2022-12-05 21:45:00|12896.1|12872.1|12896.3|12872.3|12896.8|12872.8|12894.2|12870.2|0
1670277000000|2022-12-05 21:50:00|12896|12872|12896.3|12872.3|12896.8|12872.8|12895.8|12871.8|0
1670277300000|2022-12-05 21:55:00|12896.8|12872.8|12896.3|12872.3|12896.8|12872.8|12895.3|12871.3|0
1670277600000|2022-12-05 22:00:00|12896.2|12872.2|12895.8|12871.8|12896.2|12872.2|12895.4|12871.4|0
1670277900000|2022-12-05 22:05:00|12895.9|12871.9|12895.8|12871.8|12896.2|12872.2|12895.1|12871.1|0
1670278200000|2022-12-05 22:10:00|12895.7|12871.7|12895.8|12871.8|12896.1|12872.1|12895.3|12871.3|0
1670278500000|2022-12-05 22:15:00|12895.3|12871.3|12895.8|12871.8|12895.8|12871.8|12895.2|12871.2|0
1670278800000|2022-12-05 22:20:00|12895.4|12871.4|12896.2|12872.2|12896.2|12872.2|12895.2|12871.2|0
1670279100000|2022-12-05 22:25:00|12896|12872|12896.4|12872.4|12896.9|12872.9|12895.7|12871.7|0
1670279400000|2022-12-05 22:30:00|12896.5|12872.5|12895.8|12871.8|12896.6|12872.6|12895.7|12871.7|0
1670279700000|2022-12-05 22:35:00|12895.6|12871.6|12895.1|12871.1|12895.8|12871.8|12895|12871|0
1670280000000|2022-12-05 22:40:00|12895|12871|12895|12871|12895.9|12871.9|12895|12871|0
1670280300000|2022-12-05 22:45:00|12895.3|12871.3|12895|12871|12895.6|12871.6|12894.9|12870.9|0
1670280600000|2022-12-05 22:50:00|12895.2|12871.2|12896.7|12872.7|12897.7|12873.7|12895.2|12871.2|0
1670280900000|2022-12-05 22:55:00|12897|12873|12896.7|12872.7|12897.6|12873.6|12896.5|12872.5|0
1670281200000|2022-12-05 23:00:00|12895|12871|12895.1|12871.1|12895.9|12871.9|12892.8|12868.8|0
1670281500000|2022-12-05 23:05:00|12895.5|12871.5|12895.1|12871.1|12896.1|12872.1|12893.5|12869.5|0
1670281800000|2022-12-05 23:10:00|12895.3|12871.3|12901.6|12877.6|12902.4|12878.4|12894.8|12870.8|0
1670282100000|2022-12-05 23:15:00|12901.8|12877.8|12899.2|12875.2|12903.4|12879.4|12898.7|12874.7|0
1670282400000|2022-12-05 23:20:00|12899.7|12875.7|12901.6|12877.6|12901.6|12877.6|12895.1|12871.1|0
1670282700000|2022-12-05 23:25:00|12901.1|12877.1|12903.1|12879.1|12905.2|12881.2|12899.5|12875.5|0
1670283000000|2022-12-05 23:30:00|12902.6|12878.6|12902.1|12878.1|12903.1|12879.1|12900.5|12876.5|0
1670283300000|2022-12-05 23:35:00|12902.6|12878.6|12901.8|12877.8|12902.6|12878.6|12900.8|12876.8|0
1670283600000|2022-12-05 23:40:00|12901.4|12877.4|12901.3|12877.3|12903.9|12879.9|12901.3|12877.3|0
1670283900000|2022-12-05 23:45:00|12901.8|12877.8|12903.4|12879.4|12903.9|12879.9|12901.8|12877.8|0
1670284200000|2022-12-05 23:50:00|12903.7|12879.7|12901.8|12877.8|12903.9|12879.9|12901.1|12877.1|0
1670284500000|2022-12-05 23:55:00|12902.3|12878.3|12899.8|12875.8|12902.4|12878.4|12899.2|12875.2|0
1670284800000|2022-12-06 00:00:00|12900.7|12876.7|12902.9|12878.9|12904.5|12880.5|12900.3|12876.3|0
1670285100000|2022-12-06 00:05:00|12902.7|12878.7|12903.9|12879.9|12904.2|12880.2|12900.8|12876.8|0
1670285400000|2022-12-06 00:10:00|12903.5|12879.5|12904.3|12880.3|12904.3|12880.3|12902.1|12878.1|0
1670285700000|2022-12-06 00:15:00|12904.4|12880.4|12905.2|12881.2|12905.6|12881.6|12902.6|12878.6|0
1670286000000|2022-12-06 00:20:00|12904.9|12880.9|12919.2|12895.2|12920|12896|12904.2|12880.2|0
1670286300000|2022-12-06 00:25:00|12919.6|12895.6|12927.4|12903.4|12929.1|12905.1|12919.2|12895.2|0
1670286600000|2022-12-06 00:30:00|12927.7|12903.7|12927.7|12903.7|12929.3|12905.3|12927.6|12903.6|0
1670286900000|2022-12-06 00:35:00|12927.9|12903.9|12926.5|12902.5|12928.8|12904.8|12926|12902|0
1670287200000|2022-12-06 00:40:00|12926.2|12902.2|12923.9|12899.9|12926.5|12902.5|12922.9|12898.9|0
1670287500000|2022-12-06 00:45:00|12923.4|12899.4|12913.9|12889.9|12924.3|12900.3|12913.4|12889.4|0
1670287800000|2022-12-06 00:50:00|12913.6|12889.6|12906.8|12882.8|12914.6|12890.6|12906.7|12882.7|0
1670288100000|2022-12-06 00:55:00|12906.7|12882.7|12890.8|12866.8|12910.8|12886.8|12890.8|12866.8|0
1670288400000|2022-12-06 01:00:00|12891.2|12867.2|12849.5|12839.5|12891.2|12879|12844|12834|2776
1670288700000|2022-12-06 01:05:00|12850|12840|12851|12841|12865|12855|12849.5|12839.5|1040
1670289000000|2022-12-06 01:10:00|12850.5|12840.5|12866.5|12856.5|12867|12857|12850|12840|720
1670289300000|2022-12-06 01:15:00|12867|12857|12874.5|12864.5|12888.5|12878.5|12864.5|12854.5|2312
1670289600000|2022-12-06 01:20:00|12876|12866|12871|12861|12886|12876|12869.5|12859.5|1872
1670289900000|2022-12-06 01:25:00|12872|12862|12900.5|12890.5|12902|12892|12867|12857|3197
1670290200000|2022-12-06 01:30:00|12905|12895|12902.5|12892.5|12918|12908|12880.5|12870.5|15070
1670290500000|2022-12-06 01:35:00|12900|12890|12964.5|12954.5|12969.5|12959.5|12895.5|12885.5|7978
1670290800000|2022-12-06 01:40:00|12963|12953|12986.5|12976.5|13022|13012|12960.5|12950.5|9031
1670291100000|2022-12-06 01:45:00|12985.5|12975.5|12990.5|12980.5|13013|13003|12982|12972|5991
1670291400000|2022-12-06 01:50:00|12991|12981|13025.5|13015.5|13039|13029|12988|12978|6536
1670291700000|2022-12-06 01:55:00|13024|13014|13002.5|12992.5|13039|13029|12998.5|12988.5|2824
1670292000000|2022-12-06 02:00:00|13008.5|12998.5|13029.5|13019.5|13033.5|13023.5|13001|12991|2554
1670292300000|2022-12-06 02:05:00|13030.5|13020.5|13084|13074|13093|13083|13030|13020|8037
1670292600000|2022-12-06 02:10:00|13084.5|13074.5|13132.5|13122.5|13143|13133|13081|13071|8055
1670292900000|2022-12-06 02:15:00|13133|13123|13147.5|13137.5|13147.5|13137.5|13114|13104|5050
1670293200000|2022-12-06 02:20:00|13148.5|13138.5|13151.5|13141.5|13173.5|13163.5|13126|13116|6631
1670293500000|2022-12-06 02:25:00|13152.5|13142.5|13182|13172|13189|13179|13152.5|13142.5|7036
1670293800000|2022-12-06 02:30:00|13183|13173|13161.5|13151.5|13184.5|13174.5|13149|13139|5137
1670294100000|2022-12-06 02:35:00|13160.5|13150.5|13114.5|13104.5|13177|13167|13109.5|13099.5|5689
1670294400000|2022-12-06 02:40:00|13113.5|13103.5|13116.5|13106.5|13122|13112|13093.5|13083.5|4761
1670294700000|2022-12-06 02:45:00|13115.5|13105.5|13084|13074|13119|13109|13083|13073|5038
1670295000000|2022-12-06 02:50:00|13085|13075|13106|13096|13108|13098|13072|13062|4475
1670295300000|2022-12-06 02:55:00|13105|13095|13087|13077|13110|13100|13081|13071|5063
1670295600000|2022-12-06 03:00:00|13088|13078|13104|13094|13122|13112|13088|13078|3894
1670295900000|2022-12-06 03:05:00|13105|13095|13122|13112|13134|13124|13104|13094|4088
1670296200000|2022-12-06 03:10:00|13121|13111|13107|13097|13128|13118|13102|13092|2787
1670296500000|2022-12-06 03:15:00|13108|13098|13114|13104|13121|13111|13105|13095|1890
1670296800000|2022-12-06 03:20:00|13113|13103|13093|13083|13113|13103|13087|13077|2544
1670297100000|2022-12-06 03:25:00|13092|13082|13073|13063|13096|13086|13070|13060|2442
1670297400000|2022-12-06 03:30:00|13072|13062|13069|13059|13082|13072|13065|13055|1350
1670297700000|2022-12-06 03:35:00|13068|13058|13081|13071|13084|13074|13068|13058|604
1670298000000|2022-12-06 03:40:00|13080|13070|13074|13064|13081|13071|13070|13060|229
1670298300000|2022-12-06 03:45:00|13075|13065|13070|13060|13077|13067|13061|13051|574
1670298600000|2022-12-06 03:50:00|13069|13059|13068|13058|13073|13063|13064|13054|314
1670298900000|2022-12-06 03:55:00|13069|13059|13071|13061|13072|13062|13066|13056|324
1670299200000|2022-12-06 04:00:00|13070|13060|13067|13057|13072|13062|13066|13056|251
1670299500000|2022-12-06 04:05:00|13063|13053|13065|13055|13066|13056|13062|13052|240
1670299800000|2022-12-06 04:10:00|13064|13054|13058|13048|13064|13054|13056|13046|285
1670300100000|2022-12-06 04:15:00|13057|13047|13055|13045|13058|13048|13053|13043|295
1670300400000|2022-12-06 04:20:00|13054|13044|13056|13046|13062|13052|13054|13044|389
1670300700000|2022-12-06 04:25:00|13055|13045|13047|13037|13057|13047|13043|13033|1032
1670301000000|2022-12-06 04:30:00|13048|13038|13051|13041|13052|13042|13041|13031|807
1670301300000|2022-12-06 04:35:00|13050|13040|13050|13040|13051|13041|13045|13035|188
1670301600000|2022-12-06 04:40:00|13051|13041|13049|13039|13055|13045|13049|13039|211
1670301900000|2022-12-06 04:45:00|13048|13038|13051|13041|13054|13044|13048|13038|272
1670302200000|2022-12-06 04:50:00|13052|13042|13055|13045|13057|13047|13051|13041|464
1670302500000|2022-12-06 04:55:00|13056|13046|13050|13040|13060|13050|13050|13040|358
1670302800000|2022-12-06 05:00:00|13053|13043|13047|13037|13062|13052|13036|13026|6472
1670303100000|2022-12-06 05:05:00|13048|13038|13036|13026|13048|13038|13027|13017|4240
1670303400000|2022-12-06 05:10:00|13037|13027|13033|13023|13048|13038|13028|13018|2628
1670303700000|2022-12-06 05:15:00|13032|13022|13064|13054|13064|13054|13031|13021|2765
1670304000000|2022-12-06 05:20:00|13063|13053|13055|13045|13068|13058|13055|13045|3457
1670304300000|2022-12-06 05:25:00|13054|13044|13055|13045|13065|13055|13051|13041|2700
1670304600000|2022-12-06 05:30:00|13056|13046|13057|13047|13063|13053|13049|13039|2906
1670304900000|2022-12-06 05:35:00|13055|13045|13055|13045|13067|13057|13051|13041|2767
1670305200000|2022-12-06 05:40:00|13054|13044|13085|13075|13085|13075|13053|13043|2493
1670305500000|2022-12-06 05:45:00|13084|13074|13095|13085|13107|13097|13081|13071|2888
1670305800000|2022-12-06 05:50:00|13094|13084|13098|13088|13099|13089|13082|13072|2481
1670306100000|2022-12-06 05:55:00|13097|13087|13106|13096|13111|13101|13096|13086|2883
1670306400000|2022-12-06 06:00:00|13105|13095|13084|13074|13110|13100|13082|13072|2245
1670306700000|2022-12-06 06:05:00|13085|13075|13068|13058|13088|13078|13068|13058|2339
1670307000000|2022-12-06 06:10:00|13067|13057|13056|13046|13071|13061|13049|13039|2170
1670307300000|2022-12-06 06:15:00|13057|13047|13045|13035|13057|13047|13043|13033|2537
1670307600000|2022-12-06 06:20:00|13044|13034|13052|13042|13057|13047|13044|13034|2829
1670307900000|2022-12-06 06:25:00|13051|13041|13051|13041|13059|13049|13049|13039|1788
1670308200000|2022-12-06 06:30:00|13050|13040|13061|13051|13070|13060|13044|13034|2064
1670308500000|2022-12-06 06:35:00|13060|13050|13066|13056|13069|13059|13057|13047|1966
1670308800000|2022-12-06 06:40:00|13065|13055|13063|13053|13067|13057|13056|13046|2175
1670309100000|2022-12-06 06:45:00|13062|13052|13049|13039|13064|13054|13049|13039|2541
1670309400000|2022-12-06 06:50:00|13048|13038|13065|13055|13067|13057|13047|13037|3113
1670309700000|2022-12-06 06:55:00|13066|13056|13075|13065|13078|13068|13066|13056|4695
1670310000000|2022-12-06 07:00:00|13074|13064|13083|13073|13083|13073|13071|13061|1772
1670310300000|2022-12-06 07:05:00|13082|13072|13090|13080|13090|13080|13079|13069|782
1670310600000|2022-12-06 07:10:00|13091|13081|13096|13086|13100|13090|13084|13074|1316
1670310900000|2022-12-06 07:15:00|13097|13087|13105|13095|13107|13097|13090|13080|982
1670311200000|2022-12-06 07:20:00|13104|13094|13108|13098|13116|13106|13103|13093|1277
1670311500000|2022-12-06 07:25:00|13109|13099|13098|13088|13110|13100|13095|13085|782
1670311800000|2022-12-06 07:30:00|13099|13089|13094|13084|13102|13092|13093|13083|708
1670312100000|2022-12-06 07:35:00|13093|13083|13094|13084|13101|13091|13092|13082|590
1670312400000|2022-12-06 07:40:00|13092|13082|13097|13087|13099|13089|13091|13081|297
1670312700000|2022-12-06 07:45:00|13096|13086|13099|13089|13100|13090|13094|13084|630
1670313000000|2022-12-06 07:50:00|13096|13086|13100|13090|13103|13093|13095|13085|415
1670313300000|2022-12-06 07:55:00|13099|13089|13101|13091|13106|13096|13096|13086|402
1670313600000|2022-12-06 08:00:00|13102|13090|13107|13095|13108|13097|13099|13087|550
1670313900000|2022-12-06 08:05:00|13108|13096|13114|13102|13121|13110|13108|13096|803
1670314200000|2022-12-06 08:10:00|13113|13103|13116|13104|13116|13104|13107|13096|661
1670314500000|2022-12-06 08:15:00|13115|13103|13108|13096|13119|13107|13108|13096|1033
1670314800000|2022-12-06 08:20:00|13107|13097|13100|13089|13110|13099|13098|13087|993
1670315100000|2022-12-06 08:25:00|13099|13087|13101|13088|13101|13090|13089|13078|1744
1670315400000|2022-12-06 08:30:00|13103.8|13079.8|13096.7|13072.7|13104|13080|13092|13068|0
1670315700000|2022-12-06 08:35:00|13097.1|13073.1|13090.1|13066.1|13101.3|13077.3|13087.7|13063.7|1108
1670316000000|2022-12-06 08:40:00|13090.4|13066.4|13077.7|13053.7|13093.7|13069.7|13074.1|13050.1|0
1670316300000|2022-12-06 08:45:00|13078.7|13054.7|13063.3|13039.3|13081.8|13057.8|13060.9|13036.9|0
1670316600000|2022-12-06 08:50:00|13063.7|13039.7|13083.4|13059.4|13083.9|13059.9|13063.3|13039.3|0
1670316900000|2022-12-06 08:55:00|13083.7|13059.7|13086.7|13062.7|13088.6|13064.6|13082.9|13058.9|0
1670317200000|2022-12-06 09:00:00|13115|13104|13104|13091|13115|13104|13094|13083|554
1670317500000|2022-12-06 09:05:00|13103|13092|13099|13087|13104|13092|13093|13081|573
1670317800000|2022-12-06 09:10:00|13098|13088|13095|13082|13099|13088|13091|13080|411
1670318100000|2022-12-06 09:15:00|13094|13083|13105|13094|13106|13094|13094|13082|342
1670318400000|2022-12-06 09:20:00|13106|13095|13111|13099|13111|13099|13105|13094|200
1670318700000|2022-12-06 09:25:00|13110|13098|13110|13098|13112|13101|13106|13095|172
1670319000000|2022-12-06 09:30:00|13111|13099|13110|13098|13112|13101|13106|13095|164
1670319300000|2022-12-06 09:35:00|13111|13099|13115|13104|13122|13110|13110|13098|325
1670319600000|2022-12-06 09:40:00|13116|13105|13114|13102|13118|13106|13112|13101|91
1670319900000|2022-12-06 09:45:00|13113|13101|13116|13104|13116|13104|13111|13100|78
1670320200000|2022-12-06 09:50:00|13117|13105|13122|13111|13122|13111|13117|13105|179
1670320500000|2022-12-06 09:55:00|13123|13112|13114|13103|13125|13114|13114|13103|372
1670320800000|2022-12-06 10:00:00|13113|13102|13116|13105|13122|13110|13109|13097|331
1670321100000|2022-12-06 10:05:00|13115|13104|13122|13110|13122|13111|13112|13101|145
1670321400000|2022-12-06 10:10:00|13123|13111|13123|13112|13123|13112|13119|13108|125
1670321700000|2022-12-06 10:15:00|13124|13113|13120|13109|13124|13113|13118|13107|211
1670322000000|2022-12-06 10:20:00|13121|13108|13108|13096|13121|13109|13108|13096|142
1670322300000|2022-12-06 10:25:00|13107|13095|13102|13091|13107|13096|13102|13091|239
1670322600000|2022-12-06 10:30:00|13103|13092|13099|13088|13103|13092|13097|13086|284
1670322900000|2022-12-06 10:35:00|13098|13087|13101|13089|13101|13089|13096|13084|111
1670323200000|2022-12-06 10:40:00|13102|13090|13111|13099|13111|13099|13102|13089|207
1670323500000|2022-12-06 10:45:00|13110|13098|13112|13101|13113|13102|13108|13097|187
1670323800000|2022-12-06 10:50:00|13113|13100|13120|13108|13121|13110|13113|13100|111
1670324100000|2022-12-06 10:55:00|13119|13107|13110|13099|13119|13108|13110|13099|83
1670324400000|2022-12-06 11:00:00|13111|13100|13108|13096|13112|13101|13106|13095|47
1670324700000|2022-12-06 11:05:00|13109|13097|13109|13097|13110|13099|13108|13096|26
1670325000000|2022-12-06 11:10:00|13108|13096|13106|13094|13109|13097|13106|13094|25
1670325300000|2022-12-06 11:15:00|13105|13095|13101|13090|13108|13097|13101|13089|252
1670325600000|2022-12-06 11:20:00|13100|13089|13103|13092|13110|13098|13100|13089|512
1670325900000|2022-12-06 11:25:00|13104|13088|13098|13087|13104|13088|13097|13086|842
1670326200000|2022-12-06 11:30:00|13099|13088|13107|13095|13107|13095|13098|13087|108
1670326500000|2022-12-06 11:35:00|13108|13096|13103|13091|13110|13099|13101|13090|112
1670326800000|2022-12-06 11:40:00|13104|13092|13107|13095|13107|13095|13104|13092|16
1670327100000|2022-12-06 11:45:00|13106|13096|13107|13095|13108|13097|13105|13094|51
1670327400000|2022-12-06 11:50:00|13106|13094|13106|13094|13107|13096|13104|13092|21
1670327700000|2022-12-06 11:55:00|13105|13095|13108|13097|13110|13099|13105|13095|28
1670328000000|2022-12-06 12:00:00|13107|13096|13109|13097|13109|13097|13106|13095|11
1670328300000|2022-12-06 12:05:00|13108|13098|13108|13096|13110|13098|13107|13096|22
1670328600000|2022-12-06 12:10:00|13109|13097|13112|13100|13113|13101|13109|13097|73
1670328900000|2022-12-06 12:15:00|13113|13101|13106|13095|13113|13102|13106|13095|36
1670329200000|2022-12-06 12:20:00|13107|13094|13106|13095|13107|13096|13105|13094|8
1670329500000|2022-12-06 12:25:00|13107|13096|13110|13098|13110|13099|13107|13096|23
1670329800000|2022-12-06 12:30:00|13109|13099|13112|13100|13112|13100|13109|13098|11
1670330100000|2022-12-06 12:35:00|13111|13101|13112|13101|13114|13103|13111|13100|28
1670330400000|2022-12-06 12:40:00|13113|13100|13107|13096|13113|13101|13107|13095|35
1670330700000|2022-12-06 12:45:00|13106|13095|13107|13096|13107|13096|13106|13095|27
1670331000000|2022-12-06 12:50:00|13108|13095|13109|13098|13110|13099|13108|13095|33
1670331300000|2022-12-06 12:55:00|13108|13097|13108|13097|13108|13097|13106|13095|24
1670331600000|2022-12-06 13:00:00|13109|13096|13105|13094|13109|13098|13103|13092|197
1670331900000|2022-12-06 13:05:00|13106|13093|13095|13084|13106|13094|13095|13084|83
1670332200000|2022-12-06 13:10:00|13096|13085|13096|13085|13101|13090|13095|13084|128
1670332500000|2022-12-06 13:15:00|13097|13086|13101|13089|13101|13090|13095|13084|166
1670332800000|2022-12-06 13:20:00|13102|13090|13101|13090|13104|13093|13098|13087|240
1670333100000|2022-12-06 13:25:00|13102|13089|13099|13088|13102|13091|13097|13086|201
1670333400000|2022-12-06 13:30:00|13098|13087|13099|13087|13103|13092|13098|13087|112
1670333700000|2022-12-06 13:35:00|13097|13086|13092|13080|13100|13088|13091|13080|330
1670334000000|2022-12-06 13:40:00|13093|13081|13086|13074|13093|13081|13085|13074|175
1670334300000|2022-12-06 13:45:00|13085|13075|13079|13068|13088|13077|13079|13068|92
1670334600000|2022-12-06 13:50:00|13080|13069|13082|13070|13083|13072|13077|13066|286
1670334900000|2022-12-06 13:55:00|13081|13071|13089|13078|13090|13078|13081|13070|144
1670335200000|2022-12-06 14:00:00|13090|13077|13087|13076|13090|13079|13085|13074|35
1670335500000|2022-12-06 14:05:00|13088|13075|13087|13076|13089|13078|13083|13072|255
1670335800000|2022-12-06 14:10:00|13088|13077|13096|13085|13097|13086|13087|13076|84
1670336100000|2022-12-06 14:15:00|13095|13084|13094|13083|13097|13086|13092|13081|230
1670336400000|2022-12-06 14:20:00|13095|13084|13097|13086|13098|13087|13093|13082|118
1670336700000|2022-12-06 14:25:00|13098|13087|13095|13083|13100|13089|13092|13081|240
1670337000000|2022-12-06 14:30:00|13094|13082|13092|13081|13112|13100|13090|13078|635
1670337300000|2022-12-06 14:35:00|13091|13080|13087|13075|13096|13085|13086|13075|371
1670337600000|2022-12-06 14:40:00|13086|13074|13054|13043|13086|13074|13051|13040|1396
1670337900000|2022-12-06 14:45:00|13053|13042|13069|13058|13070|13059|13043|13032|542
1670338200000|2022-12-06 14:50:00|13068|13057|13068|13056|13078|13067|13063|13052|276
1670338500000|2022-12-06 14:55:00|13069|13057|13073|13061|13076|13065|13067|13056|544
1670338800000|2022-12-06 15:00:00|13072|13060|13064|13053|13079|13067|13061|13049|280
1670339100000|2022-12-06 15:05:00|13063|13052|13060|13049|13066|13055|13051|13040|278
1670339400000|2022-12-06 15:10:00|13061|13048|13057|13045|13061|13050|13054|13043|78
1670339700000|2022-12-06 15:15:00|13056|13046|13065|13053|13065|13054|13055|13044|115
1670340000000|2022-12-06 15:20:00|13066|13054|13075|13064|13075|13064|13064|13053|141
1670340300000|2022-12-06 15:25:00|13074|13063|13068|13056|13080|13069|13067|13056|254
1670340600000|2022-12-06 15:30:00|13067|13057|13064|13052|13072|13061|13063|13052|94
1670340900000|2022-12-06 15:35:00|13063|13051|13053|13042|13064|13052|13050|13039|133
1670341200000|2022-12-06 15:40:00|13054|13043|13066|13054|13066|13055|13047|13036|162
1670341500000|2022-12-06 15:45:00|13067|13055|13069|13057|13072|13061|13065|13054|103
1670341800000|2022-12-06 15:50:00|13068|13058|13073|13061|13081|13070|13068|13058|221
1670342100000|2022-12-06 15:55:00|13072|13062|13075|13064|13080|13068|13071|13060|442
1670342400000|2022-12-06 16:00:00|13076|13065|13078|13067|13086|13074|13075|13064|294
1670342700000|2022-12-06 16:05:00|13079|13068|13081|13069|13088|13076|13078|13067|152
1670343000000|2022-12-06 16:10:00|13082|13070|13087|13076|13092|13081|13081|13069|200
1670343300000|2022-12-06 16:15:00|13086|13075|13085|13073|13088|13076|13081|13069|271
1670343600000|2022-12-06 16:20:00|13086|13074|13096|13085|13096|13085|13086|13074|233
1670343900000|2022-12-06 16:25:00|13095|13084|13096|13085|13099|13088|13089|13078|290
1670344200000|2022-12-06 16:30:00|13095|13084|13092|13081|13101|13089|13092|13081|185
1670344500000|2022-12-06 16:35:00|13093|13082|13088|13076|13097|13086|13086|13074|173
1670344800000|2022-12-06 16:40:00|13089|13077|13089|13078|13090|13079|13082|13071|313
1670345100000|2022-12-06 16:45:00|13090|13079|13083|13072|13092|13081|13081|13070|244
1670345400000|2022-12-06 16:50:00|13084|13071|13081|13070|13087|13076|13080|13069|190
1670345700000|2022-12-06 16:55:00|13082|13071|13083|13071|13086|13075|13080|13069|136
1670346000000|2022-12-06 17:00:00|13082|13072|13087|13076|13088|13077|13082|13072|114
1670346300000|2022-12-06 17:05:00|13086|13075|13088|13077|13089|13078|13084|13073|106
1670346600000|2022-12-06 17:10:00|13087|13076|13089|13078|13091|13080|13086|13074|156
1670346900000|2022-12-06 17:15:00|13090|13079|13076|13065|13090|13079|13076|13065|383
1670347200000|2022-12-06 17:20:00|13077|13066|13083|13072|13086|13075|13076|13066|110
1670347500000|2022-12-06 17:25:00|13084|13073|13087|13076|13091|13080|13083|13073|278
1670347800000|2022-12-06 17:30:00|13086|13075|13088|13076|13088|13077|13085|13073|98
1670348100000|2022-12-06 17:35:00|13087|13075|13084|13072|13087|13075|13082|13070|56
1670348400000|2022-12-06 17:40:00|13083|13073|13084|13073|13084|13073|13081|13070|64
1670348700000|2022-12-06 17:45:00|13083|13072|13086|13075|13086|13075|13083|13072|63
1670349000000|2022-12-06 17:50:00|13087|13076|13084|13073|13088|13077|13081|13070|114
1670349300000|2022-12-06 17:55:00|13085|13074|13083|13072|13085|13074|13081|13070|126
1670349600000|2022-12-06 18:00:00|13082|13070|13079|13068|13083|13072|13077|13066|95
1670349900000|2022-12-06 18:05:00|13080|13067|13072|13061|13080|13069|13072|13061|188
1670350200000|2022-12-06 18:10:00|13073|13062|13075|13064|13075|13064|13072|13060|422
1670350500000|2022-12-06 18:15:00|13076|13065|13080|13068|13082|13070|13075|13064|177
1670350800000|2022-12-06 18:20:00|13079|13069|13073|13061|13082|13071|13072|13061|244
1670351100000|2022-12-06 18:25:00|13072|13062|13065|13054|13073|13062|13065|13054|166
1670351400000|2022-12-06 18:30:00|13064|13053|13065|13053|13068|13056|13059|13048|427
1670351700000|2022-12-06 18:35:00|13066|13054|13066|13055|13068|13056|13063|13052|161
1670352000000|2022-12-06 18:40:00|13067|13056|13071|13060|13072|13061|13067|13056|73
1670352300000|2022-12-06 18:45:00|13072|13061|13072|13061|13075|13064|13072|13060|141
1670352600000|2022-12-06 18:50:00|13071|13060|13068|13056|13072|13061|13068|13056|88
1670352900000|2022-12-06 18:55:00|13067|13057|13068|13056|13069|13058|13065|13053|79
1670353200000|2022-12-06 19:00:00|13067|13055|13061|13049|13068|13057|13059|13048|127
1670353500000|2022-12-06 19:05:00|13060|13048|13061|13049|13061|13050|13058|13047|80
1670353800000|2022-12-06 19:10:00|13060|13048|13062|13050|13063|13052|13058|13047|92
1670354100000|2022-12-06 19:15:00|13061|13049|13066|13055|13066|13055|13060|13048|85
1670354400000|2022-12-06 19:20:00|13067|13056|13069|13058|13070|13059|13065|13054|262
1670354700000|2022-12-06 19:25:00|13068|13057|13059|13048|13068|13057|13059|13048|88
1670355000000|2022-12-06 19:30:00|13060|13049|13058|13046|13060|13049|13054|13043|156
1670355300000|2022-12-06 19:35:00|13057|13047|13061|13050|13064|13052|13056|13044|192
1670355600000|2022-12-06 19:40:00|13062|13051|13068.5|13058.5|13069|13058.5|13061|13050|146
1670355900000|2022-12-06 19:45:00|13067.5|13057.5|13063|13053|13068.5|13058.5|13062.5|13052.5|153
1670356200000|2022-12-06 19:50:00|13062.5|13052.5|13065.5|13055.5|13067.5|13057.5|13061.5|13051.5|182
1670356500000|2022-12-06 19:55:00|13066|13056|13061|13051|13066.5|13056.5|13060.5|13050.5|87
1670356800000|2022-12-06 20:00:00|13061.5|13051.5|13066.5|13056.5|13068.5|13058.5|13061.5|13051.5|94
1670357100000|2022-12-06 20:05:00|13067|13057|13066.5|13056.5|13069.5|13059.5|13066.5|13056.5|82
1670357400000|2022-12-06 20:10:00|13066|13056|13062.5|13052.5|13066|13056|13062.5|13052.5|65
1670357700000|2022-12-06 20:15:00|13063|13053|13056|13046|13064.5|13054.5|13056|13046|68
1670358000000|2022-12-06 20:20:00|13056.5|13046.5|13062.5|13052.5|13063.5|13053.5|13055.5|13045.5|75
1670358300000|2022-12-06 20:25:00|13062|13052|13060|13050|13062|13052|13057|13047|74
1670358600000|2022-12-06 20:30:00|13060.5|13050.5|13061|13051|13064.5|13054.5|13059.5|13049.5|75
1670358900000|2022-12-06 20:35:00|13061.5|13051.5|13062|13052|13062.5|13052.5|13059.5|13049.5|115
1670359200000|2022-12-06 20:40:00|13061.5|13051.5|13066|13056|13068.5|13058.5|13060|13050|173
1670359500000|2022-12-06 20:45:00|13066.5|13056.5|13075.5|13065.5|13076|13066|13066.5|13056.5|243
1670359800000|2022-12-06 20:50:00|13076.5|13066.5|13076.5|13066.5|13080.5|13070.5|13073.5|13063.5|263
1670360100000|2022-12-06 20:55:00|13076|13066|13077.5|13067.5|13083|13073|13074|13064|235
1670360400000|2022-12-06 21:00:00|13076.5|13066.5|13078|13068|13078|13068|13071.5|13061.5|91
1670360700000|2022-12-06 21:05:00|13077.5|13067.5|13077.5|13067.5|13077.5|13067.5|13076.5|13066.5|7
1670361000000|2022-12-06 21:10:00|13078|13068|13077.5|13067.5|13078.5|13068.5|13077|13067|54
1670361300000|2022-12-06 21:15:00|13083.4|13059.4|13084.5|13060.5|13085|13061|13083.4|13059.4|0
1670361600000|2022-12-06 21:20:00|13084|13060|13082.3|13058.3|13084|13060|13081.8|13057.8|0
1670361900000|2022-12-06 21:25:00|13081.8|13057.8|13082.4|13058.4|13083.9|13059.9|13081.5|13057.5|0
1670362200000|2022-12-06 21:30:00|13081.9|13057.9|13082.4|13058.4|13082.9|13058.9|13079.7|13055.7|0
1670362500000|2022-12-06 21:35:00|13082.6|13058.6|13080.7|13056.7|13082.6|13058.6|13079.4|13055.4|0
1670362800000|2022-12-06 21:40:00|13081|13057|13082.9|13058.9|13082.9|13058.9|13080.7|13056.7|0
1670363100000|2022-12-06 21:45:00|13083.4|13059.4|13085.6|13061.6|13085.6|13061.6|13083.4|13059.4|0
1670363400000|2022-12-06 21:50:00|13085.4|13061.4|13082.4|13058.4|13085.6|13061.6|13081.8|13057.8|0
1670363700000|2022-12-06 21:55:00|13082.9|13058.9|13086.4|13062.4|13088|13064|13082.9|13058.9|0
1670364000000|2022-12-06 22:00:00|13086.9|13062.9|13086.5|13062.5|13088.4|13064.4|13086.5|13062.5|0
1670364300000|2022-12-06 22:05:00|13087|13063|13087.2|13063.2|13087.2|13063.2|13086.5|13062.5|0
1670364600000|2022-12-06 22:10:00|13087|13063|13086.9|13062.9|13087.7|13063.7|13086.9|13062.9|0
1670364900000|2022-12-06 22:15:00|13086.3|13062.3|13086.5|13062.5|13086.5|13062.5|13085.8|13061.8|0
1670365200000|2022-12-06 22:20:00|13086.4|13062.4|13086.5|13062.5|13086.7|13062.7|13085.8|13061.8|0
1670365500000|2022-12-06 22:25:00|13086.4|13062.4|13086.5|13062.5|13087.5|13063.5|13085.2|13061.2|0
1670365800000|2022-12-06 22:30:00|13086.6|13062.6|13086.4|13062.4|13086.6|13062.6|13086.4|13062.4|0
1670366100000|2022-12-06 22:35:00|13086.3|13062.3|13086.2|13062.2|13086.3|13062.3|13085.8|13061.8|0
1670366400000|2022-12-06 22:40:00|13086|13062|13086.6|13062.6|13086.6|13062.6|13085.9|13061.9|0
1670366700000|2022-12-06 22:45:00|13086.5|13062.5|13086.6|13062.6|13086.7|13062.7|13086.2|13062.2|0
1670367000000|2022-12-06 22:50:00|13086.5|13062.5|13086|13062|13086.6|13062.6|13086|13062|0
1670367300000|2022-12-06 22:55:00|13086.3|13062.3|13086.8|13062.8|13087.1|13063.1|13086.1|13062.1|0
1670367600000|2022-12-06 23:00:00|13087.5|13063.5|13090.6|13066.6|13091.7|13067.7|13086.5|13062.5|0
1670367900000|2022-12-06 23:05:00|13091.1|13067.1|13091.3|13067.3|13092.7|13068.7|13090.1|13066.1|0
1670368200000|2022-12-06 23:10:00|13091.8|13067.8|13091.3|13067.3|13092.4|13068.4|13090.8|13066.8|0
1670368500000|2022-12-06 23:15:00|13090.8|13066.8|13090.8|13066.8|13091.3|13067.3|13088.7|13064.7|0
1670368800000|2022-12-06 23:20:00|13091.3|13067.3|13091.3|13067.3|13092.4|13068.4|13089.2|13065.2|0
1670369100000|2022-12-06 23:25:00|13091.1|13067.1|13092.1|13068.1|13092.4|13068.4|13090.3|13066.3|0
1670369400000|2022-12-06 23:30:00|13092.4|13068.4|13091.9|13067.9|13092.4|13068.4|13090.3|13066.3|0
1670369700000|2022-12-06 23:35:00|13091.6|13067.6|13096.2|13072.2|13096.7|13072.7|13090.3|13066.3|0
1670370000000|2022-12-06 23:40:00|13095.7|13071.7|13096.2|13072.2|13097.8|13073.8|13095.6|13071.6|0
1670370300000|2022-12-06 23:45:00|13095.9|13071.9|13095.1|13071.1|13097.3|13073.3|13094|13070|0
1670370600000|2022-12-06 23:50:00|13095.6|13071.6|13096.2|13072.2|13097.3|13073.3|13093.5|13069.5|0
1670370900000|2022-12-06 23:55:00|13095.7|13071.7|13094.1|13070.1|13095.7|13071.7|13094.1|13070.1|0
1670371200000|2022-12-07 00:00:00|13094.6|13070.6|13099.9|13075.9|13099.9|13075.9|13093.5|13069.5|0
1670371500000|2022-12-07 00:05:00|13099.4|13075.4|13098.6|13074.6|13100.8|13076.8|13096.5|13072.5|0
1670371800000|2022-12-07 00:10:00|13098.1|13074.1|13100.8|13076.8|13101.8|13077.8|13098.1|13074.1|0
1670372100000|2022-12-07 00:15:00|13101|13077|13099.2|13075.2|13101.8|13077.8|13098.6|13074.6|0
1670372400000|2022-12-07 00:20:00|13098.9|13074.9|13100.8|13076.8|13103|13079|13098.7|13074.7|0
1670372700000|2022-12-07 00:25:00|13100.9|13076.9|13098.9|13074.9|13101.3|13077.3|13098.4|13074.4|0
1670373000000|2022-12-07 00:30:00|13099|13075|13099.4|13075.4|13099.9|13075.9|13097.7|13073.7|0
1670373300000|2022-12-07 00:35:00|13098.9|13074.9|13098.9|13074.9|13100.6|13076.6|13098.6|13074.6|0
1670373600000|2022-12-07 00:40:00|13099.4|13075.4|13098.2|13074.2|13099.6|13075.6|13098.2|13074.2|0
1670373900000|2022-12-07 00:45:00|13098.5|13074.5|13095.1|13071.1|13099.9|13075.9|13095.1|13071.1|0
1670374200000|2022-12-07 00:50:00|13094.8|13070.8|13094.6|13070.6|13095.1|13071.1|13093.9|13069.9|0
1670374500000|2022-12-07 00:55:00|13095.1|13071.1|13092.4|13068.4|13096.1|13072.1|13092.4|13068.4|0
1670374800000|2022-12-07 01:00:00|13082|13072|13064.5|13054.5|13082|13072|13054.5|13044.5|2518
1670375100000|2022-12-07 01:05:00|13065|13055|13071|13061|13071.5|13061.5|13059.5|13049.5|1180
1670375400000|2022-12-07 01:10:00|13071.5|13061.5|13073.5|13063.5|13088.5|13078.5|13071|13061|1581
1670375700000|2022-12-07 01:15:00|13074|13064|13095.5|13085.5|13097.5|13087.5|13063.5|13053.5|1892
1670376000000|2022-12-07 01:20:00|13094.5|13084.5|13068|13058|13094.5|13084.5|13067.5|13057.5|1771
1670376300000|2022-12-07 01:25:00|13069|13059|13068|13058|13073|13063|13059.5|13049.5|1774
1670376600000|2022-12-07 01:30:00|13070|13060|13046.5|13036.5|13081|13071|13036.5|13026.5|11938
1670376900000|2022-12-07 01:35:00|13044.5|13034.5|13067.5|13057.5|13070.5|13060.5|13039.5|13029.5|3995
1670377200000|2022-12-07 01:40:00|13067|13057|13105.5|13095.5|13109.5|13099.5|13067|13057|5051
1670377500000|2022-12-07 01:45:00|13104.5|13094.5|13070|13060|13107.5|13097.5|13063.5|13053.5|3021
1670377800000|2022-12-07 01:50:00|13070.5|13060.5|13053.5|13043.5|13093.5|13083.5|13051.5|13041.5|2916
1670378100000|2022-12-07 01:55:00|13054|13044|13060.5|13050.5|13079.5|13069.5|13053.5|13043.5|2735
1670378400000|2022-12-07 02:00:00|13059.5|13049.5|13084.5|13074.5|13084.5|13074.5|13049.5|13039.5|3024
1670378700000|2022-12-07 02:05:00|13084|13074|13077.5|13067.5|13089|13079|13073|13063|1542
1670379000000|2022-12-07 02:10:00|13076.5|13066.5|13074|13064|13101.5|13091.5|13074|13064|1825
1670379300000|2022-12-07 02:15:00|13073.5|13063.5|13100.5|13090.5|13101.5|13091.5|13070.5|13060.5|2783
1670379600000|2022-12-07 02:20:00|13102|13092|13115|13105|13144.5|13134.5|13102|13092|5575
1670379900000|2022-12-07 02:25:00|13116.5|13106.5|13127|13117|13133.5|13123.5|13094.5|13084.5|4249
1670380200000|2022-12-07 02:30:00|13126|13116|13102.5|13092.5|13132.5|13122.5|13098.5|13088.5|3977
1670380500000|2022-12-07 02:35:00|13103|13093|13094.5|13084.5|13112.5|13102.5|13091.5|13081.5|2101
1670380800000|2022-12-07 02:40:00|13094|13084|13083.5|13073.5|13098|13088|13077.5|13067.5|3038
1670381100000|2022-12-07 02:45:00|13083|13073|13092|13082|13097|13087|13077|13067|3410
1670381400000|2022-12-07 02:50:00|13091|13081|13104|13094|13106|13096|13084|13074|2646
1670381700000|2022-12-07 02:55:00|13103|13093|13106|13096|13109|13099|13092|13082|3514
1670382000000|2022-12-07 03:00:00|13107|13097|13088|13078|13107|13097|13082|13072|2312
1670382300000|2022-12-07 03:05:00|13087|13077|13080|13070|13096|13086|13077|13067|2081
1670382600000|2022-12-07 03:10:00|13079|13069|13102|13092|13107|13097|13079|13069|2207
1670382900000|2022-12-07 03:15:00|13101|13091|13097|13087|13109|13099|13096|13086|1575
1670383200000|2022-12-07 03:20:00|13098|13088|13086|13076|13107|13097|13082|13072|1623
1670383500000|2022-12-07 03:25:00|13087|13077|13099|13089|13099|13089|13082|13072|1263
1670383800000|2022-12-07 03:30:00|13098|13088|13105|13095|13110|13100|13098|13088|471
1670384100000|2022-12-07 03:35:00|13106|13096|13102|13092|13111|13101|13101|13091|151
1670384400000|2022-12-07 03:40:00|13103|13093|13107|13097|13108|13098|13101|13091|128
1670384700000|2022-12-07 03:45:00|13106|13096|13108|13098|13108|13098|13102|13092|146
1670385000000|2022-12-07 03:50:00|13107|13097|13103|13093|13109|13099|13101|13091|211
1670385300000|2022-12-07 03:55:00|13104|13094|13108|13098|13109|13099|13103|13093|188
1670385600000|2022-12-07 04:00:00|13107|13097|13108|13098|13109|13099|13104|13094|155
1670385900000|2022-12-07 04:05:00|13109|13099|13109|13099|13111|13101|13106|13096|206
1670386200000|2022-12-07 04:10:00|13108|13098|13109|13099|13111|13101|13108|13098|56
1670386500000|2022-12-07 04:15:00|13111|13101|13112|13102|13112|13102|13109|13099|131
1670386800000|2022-12-07 04:20:00|13111|13101|13116|13106|13118|13108|13111|13101|294
1670387100000|2022-12-07 04:25:00|13118|13108|13112|13102|13118|13108|13112|13102|104
1670387400000|2022-12-07 04:30:00|13111|13101|13107|13097|13112|13102|13107|13097|169
1670387700000|2022-12-07 04:35:00|13110|13100|13109|13099|13110|13100|13105|13095|306
1670388000000|2022-12-07 04:40:00|13110|13100|13113|13103|13113|13103|13110|13100|113
1670388300000|2022-12-07 04:45:00|13114|13104|13109|13099|13114|13104|13109|13099|192
1670388600000|2022-12-07 04:50:00|13110|13100|13111|13101|13112|13102|13108|13098|199
1670388900000|2022-12-07 04:55:00|13110|13100|13117|13107|13121|13111|13109|13099|625
1670389200000|2022-12-07 05:00:00|13114|13104|13154|13144|13168|13158|13107|13097|7896
1670389500000|2022-12-07 05:05:00|13153|13143|13185|13175|13210|13200|13151|13141|9227
1670389800000|2022-12-07 05:10:00|13187|13177|13214|13204|13216|13206|13178|13168|6578
1670390100000|2022-12-07 05:15:00|13215|13205|13226|13216|13228|13218|13203|13193|6508
1670390400000|2022-12-07 05:20:00|13223|13213|13192|13182|13226|13216|13181|13171|6129
1670390700000|2022-12-07 05:25:00|13191|13181|13231|13221|13238|13228|13191|13181|7114
1670391000000|2022-12-07 05:30:00|13230|13220|13252|13242|13281|13271|13227|13217|11197
1670391300000|2022-12-07 05:35:00|13250|13240|13195|13185|13259|13249|13190|13180|6752
1670391600000|2022-12-07 05:40:00|13194|13184|13131|13121|13197|13187|13130|13120|8452
1670391900000|2022-12-07 05:45:00|13132|13122|13104|13094|13146|13136|13097|13087|7681
1670392200000|2022-12-07 05:50:00|13105|13095|13102|13092|13109|13099|13073|13063|8755
1670392500000|2022-12-07 05:55:00|13101|13091|13086|13076|13110|13100|13081|13071|3744
1670392800000|2022-12-07 06:00:00|13085|13075|13056|13046|13090|13080|13053|13043|3255
1670393100000|2022-12-07 06:05:00|13055|13045|13055|13045|13061|13051|13038|13028|4979
1670393400000|2022-12-07 06:10:00|13054|13044|13037|13027|13067|13057|13035|13025|4588
1670393700000|2022-12-07 06:15:00|13036|13026|13060|13050|13062|13052|13032|13022|5316
1670394000000|2022-12-07 06:20:00|13062|13052|13068|13058|13072|13062|13058|13048|2480
1670394300000|2022-12-07 06:25:00|13067|13057|13070|13060|13081|13071|13060|13050|2237
1670394600000|2022-12-07 06:30:00|13069|13059|13086|13076|13090|13080|13060|13050|2326
1670394900000|2022-12-07 06:35:00|13085|13075|13088|13078|13092|13082|13076|13066|2064
1670395200000|2022-12-07 06:40:00|13087|13077|13083|13073|13093|13083|13079|13069|2022
1670395500000|2022-12-07 06:45:00|13081|13071|13083|13073|13088|13078|13072|13062|2946
1670395800000|2022-12-07 06:50:00|13082|13072|13075|13065|13087|13077|13074|13064|6166
1670396100000|2022-12-07 06:55:00|13074|13064|13054|13044|13077|13067|13053|13043|8674
1670396400000|2022-12-07 07:00:00|13053|13043|13074|13064|13080|13070|13045|13035|4796
1670396700000|2022-12-07 07:05:00|13073|13063|13057|13047|13078|13068|13056|13046|1960
1670397000000|2022-12-07 07:10:00|13055|13045|13004|12994|13060|13050|13004|12994|4087
1670397300000|2022-12-07 07:15:00|13006|12996|13001|12991|13019|13009|12987|12977|6384
1670397600000|2022-12-07 07:20:00|13003|12993|12980|12970|13003|12993|12979|12969|5178
1670397900000|2022-12-07 07:25:00|12982|12972|12992|12982|13000|12990|12980|12970|2988
1670398200000|2022-12-07 07:30:00|12991|12981|13027|13017|13027|13017|12990|12980|2935
1670398500000|2022-12-07 07:35:00|13026|13016|13018|13008|13036|13026|13013|13003|1300
1670398800000|2022-12-07 07:40:00|13017|13007|12992|12982|13025|13015|12990|12980|1277
1670399100000|2022-12-07 07:45:00|12993|12983|12980|12970|12999|12989|12980|12970|1790
1670399400000|2022-12-07 07:50:00|12981|12971|12967|12957|12981|12971|12965|12955|1922
1670399700000|2022-12-07 07:55:00|12968|12958|12967|12957|12971|12961|12958|12948|1438
1670400000000|2022-12-07 08:00:00|12968|12956|12984|12973|12987|12975|12965|12954|1375
1670400300000|2022-12-07 08:05:00|12985|12974|12972|12960|12988|12977|12971|12960|1218
1670400600000|2022-12-07 08:10:00|12971|12959|12974|12963|12977|12966|12962|12951|907
1670400900000|2022-12-07 08:15:00|12975|12964|12980|12968|12984|12973|12974|12962|997
1670401200000|2022-12-07 08:20:00|12979|12967|12978|12967|12986|12975|12978|12967|869
1670401500000|2022-12-07 08:25:00|12979|12968|12990|12979|12993|12981|12978|12967|1485
1670401800000|2022-12-07 08:30:00|12998|12974|13002.7|12978.7|13006.6|12982.6|12996.8|12972.8|0
1670402100000|2022-12-07 08:35:00|13002.2|12978.2|12998.7|12974.7|13004.4|12980.4|12995.9|12971.9|1302
1670402400000|2022-12-07 08:40:00|12999.2|12975.2|12992|12968|12999.2|12975.2|12989.4|12965.4|0
1670402700000|2022-12-07 08:45:00|12991.8|12967.8|12999|12975|13000.2|12976.2|12988.4|12964.4|0
1670403000000|2022-12-07 08:50:00|12999.5|12975.5|13007.4|12983.4|13011.1|12987.1|12999|12975|0
1670403300000|2022-12-07 08:55:00|13007.9|12983.9|13006|12982|13008.6|12984.6|13004.3|12980.3|0
1670403600000|2022-12-07 09:00:00|12979|12968|12981|12969|12984|12972|12976|12964|935
1670403900000|2022-12-07 09:05:00|12980|12968|12977|12965|12982|12970|12973|12962|451
1670404200000|2022-12-07 09:10:00|12978|12966|12980|12968|12981|12969|12976|12964|114
1670404500000|2022-12-07 09:15:00|12981|12969|12969|12957|12982|12971|12969|12957|560
1670404800000|2022-12-07 09:20:00|12968|12958|12964|12952|12969|12958|12956|12945|900
1670405100000|2022-12-07 09:25:00|12965|12953|12967|12956|12968|12956|12963|12951|168
1670405400000|2022-12-07 09:30:00|12966|12955|12962|12950|12968|12956|12960|12949|287
1670405700000|2022-12-07 09:35:00|12961|12949|12954|12942|12961|12950|12951|12939|641
1670406000000|2022-12-07 09:40:00|12955|12943|12945|12934|12955|12944|12944|12932|183
1670406300000|2022-12-07 09:45:00|12946|12935|12948|12937|12950|12939|12942|12930|287
1670406600000|2022-12-07 09:50:00|12949|12938|12956|12945|12956|12945|12949|12938|243
1670406900000|2022-12-07 09:55:00|12957|12946|12956|12945|12957|12946|12954|12942|69
1670407200000|2022-12-07 10:00:00|12957|12944|12960|12949|12960|12949|12955|12944|141
1670407500000|2022-12-07 10:05:00|12961|12950|12958|12946|12963|12952|12958|12946|133
1670407800000|2022-12-07 10:10:00|12957|12947|12961|12949|12961|12950|12957|12946|79
1670408100000|2022-12-07 10:15:00|12962|12950|12967|12955|12970|12959|12962|12950|118
1670408400000|2022-12-07 10:20:00|12966|12956|12959|12948|12967|12956|12959|12948|115
1670408700000|2022-12-07 10:25:00|12960|12949|12960|12949|12963|12952|12959|12948|93
1670409000000|2022-12-07 10:30:00|12959|12948|12959|12948|12961|12949|12958|12947|96
1670409300000|2022-12-07 10:35:00|12960|12949|12957|12946|12961|12950|12957|12946|164
1670409600000|2022-12-07 10:40:00|12958|12947|12960|12949|12962|12951|12958|12947|321
1670409900000|2022-12-07 10:45:00|12961|12950|12961|12950|12961|12950|12959|12948|123
1670410200000|2022-12-07 10:50:00|12960|12949|12959|12948|12961|12950|12958|12947|87
1670410500000|2022-12-07 10:55:00|12960|12949|12960|12949|12963|12951|12959|12948|192
1670410800000|2022-12-07 11:00:00|12961|12950|12968|12957|12974|12962|12961|12950|233
1670411100000|2022-12-07 11:05:00|12967|12956|12977|12966|12979|12967|12967|12956|198
1670411400000|2022-12-07 11:10:00|12976|12965|12981|12969|12982|12971|12974|12963|207
1670411700000|2022-12-07 11:15:00|12980|12968|12986|12975|12986|12975|12980|12968|144
1670412000000|2022-12-07 11:20:00|12987|12976|12991|12980|12994|12982|12987|12976|155
1670412300000|2022-12-07 11:25:00|12990|12979|12992|12981|12999|12988|12990|12978|234
1670412600000|2022-12-07 11:30:00|12991|12980|12990|12979|12993|12982|12990|12978|232
1670412900000|2022-12-07 11:35:00|12989|12978|12998|12987|12998|12987|12988|12977|135
1670413200000|2022-12-07 11:40:00|12999|12988|12989|12977|13000|12989|12989|12977|96
1670413500000|2022-12-07 11:45:00|12988|12976|12993|12981|12994|12982|12987|12976|148
1670413800000|2022-12-07 11:50:00|12992|12982|12994|12982|12995|12984|12991|12980|65
1670414100000|2022-12-07 11:55:00|12995|12983|12994|12983|12996|12985|12990|12979|85
1670414400000|2022-12-07 12:00:00|12995|12984|13003|12992|13003|12992|12993|12982|177
1670414700000|2022-12-07 12:05:00|13002|12991|12994|12982|13002|12991|12992|12981|87
1670415000000|2022-12-07 12:10:00|12993|12981|12994|12982|12995|12983|12992|12980|38
1670415300000|2022-12-07 12:15:00|12993|12983|12994|12982|12999|12988|12993|12982|57
1670415600000|2022-12-07 12:20:00|12993|12981|12981|12970|12993|12981|12980|12969|192
1670415900000|2022-12-07 12:25:00|12982|12971|12982|12971|12985|12973|12977|12965|109
1670416200000|2022-12-07 12:30:00|12981|12970|12987|12975|12988|12977|12981|12969|117
1670416500000|2022-12-07 12:35:00|12986|12974|12991|12980|12992|12980|12985|12974|336
1670416800000|2022-12-07 12:40:00|12989|12978|12990|12978|12992|12980|12986|12975|225
1670417100000|2022-12-07 12:45:00|12991|12979|12994|12982|12995|12984|12990|12978|105
1670417400000|2022-12-07 12:50:00|12995|12983|12996|12984|12999|12988|12993|12982|167
1670417700000|2022-12-07 12:55:00|12995|12985|13000|12988|13003|12992|12995|12985|240
1670418000000|2022-12-07 13:00:00|12999|12989|12995|12984|13002|12991|12995|12984|81
1670418300000|2022-12-07 13:05:00|12996|12985|13000|12989|13000|12989|12994|12982|76
1670418600000|2022-12-07 13:10:00|12999|12988|12998|12986|13002|12991|12996|12985|65
1670418900000|2022-12-07 13:15:00|12997|12987|12997|12986|13002|12991|12994|12983|202
1670419200000|2022-12-07 13:20:00|12996|12985|13006|12995|13007|12996|12996|12985|130
1670419500000|2022-12-07 13:25:00|13005|12994|13007|12996|13009|12998|13004|12993|162
1670419800000|2022-12-07 13:30:00|13008|12997|13015|13003|13016|13005|13008|12997|242
1670420100000|2022-12-07 13:35:00|13014|13004|13012|13001|13017|13006|13011|13000|117
1670420400000|2022-12-07 13:40:00|13013|13002|13008|12997|13015|13004|13008|12997|338
1670420700000|2022-12-07 13:45:00|13009|12998|13007|12996|13010|12999|13006|12995|69
1670421000000|2022-12-07 13:50:00|13008|12997|13019|13007|13020|13009|13008|12997|146
1670421300000|2022-12-07 13:55:00|13018|13008|13023|13012|13024|13013|13016|13005|344
1670421600000|2022-12-07 14:00:00|13024|13011|13021|13010|13027|13016|13019|13008|176
1670421900000|2022-12-07 14:05:00|13022|13011|13020|13009|13024|13013|13020|13009|137
1670422200000|2022-12-07 14:10:00|13021|13010|13025|13013|13026|13015|13019|13008|133
1670422500000|2022-12-07 14:15:00|13024|13012|13024|13013|13027|13016|13021|13009|164
1670422800000|2022-12-07 14:20:00|13025|13014|13029|13018|13029|13018|13023|13012|231
1670423100000|2022-12-07 14:25:00|13028|13017|13021|13010|13029|13018|13017|13006|172
1670423400000|2022-12-07 14:30:00|13022|13011|13032|13021|13032|13021|13010|12998|1170
1670423700000|2022-12-07 14:35:00|13033|13022|13053|13042|13059|13048|13032|13021|1669
1670424000000|2022-12-07 14:40:00|13054|13043|13053|13042|13059|13048|13045|13033|613
1670424300000|2022-12-07 14:45:00|13052|13041|13035|13024|13061|13050|13032|13021|1049
1670424600000|2022-12-07 14:50:00|13034|13023|13031|13019|13038|13027|13025|13013|499
1670424900000|2022-12-07 14:55:00|13032|13020|13026|13015|13033|13022|13024|13013|347
1670425200000|2022-12-07 15:00:00|13023|13011|13041|13030|13042|13031|13012|13001|484
1670425500000|2022-12-07 15:05:00|13040|13029|13044|13033|13052|13041|13038|13027|351
1670425800000|2022-12-07 15:10:00|13045|13032|13048|13036|13048|13037|13025|13014|775
1670426100000|2022-12-07 15:15:00|13049|13037|13045|13033|13056|13045|13043|13032|295
1670426400000|2022-12-07 15:20:00|13044|13034|13043|13032|13048|13037|13039|13028|198
1670426700000|2022-12-07 15:25:00|13044|13033|13055|13043|13055|13043|13034|13023|350
1670427000000|2022-12-07 15:30:00|13054|13042|13051|13039|13062|13051|13050|13039|930
1670427300000|2022-12-07 15:35:00|13050|13040|13046|13035|13056|13045|13045|13034|350
1670427600000|2022-12-07 15:40:00|13045|13034|13058|13047|13058|13047|13045|13034|380
1670427900000|2022-12-07 15:45:00|13059|13048|13072|13061|13072|13061|13059|13048|628
1670428200000|2022-12-07 15:50:00|13071|13060|13079|13068|13082|13071|13069|13058|670
1670428500000|2022-12-07 15:55:00|13078|13067|13079|13068|13084|13072|13076|13065|418
1670428800000|2022-12-07 16:00:00|13080|13069|13077|13066|13084|13073|13076|13065|538
1670429100000|2022-12-07 16:05:00|13078|13067|13069|13058|13085|13074|13068|13057|338
1670429400000|2022-12-07 16:10:00|13068|13057|13057|13046|13069|13058|13056|13045|568
1670429700000|2022-12-07 16:15:00|13058|13047|13057|13046|13061|13050|13054|13043|346
1670430000000|2022-12-07 16:20:00|13056|13045|13034|13023|13056|13045|13034|13023|632
1670430300000|2022-12-07 16:25:00|13035|13024|13030|13018|13039|13027|13030|13018|428
1670430600000|2022-12-07 16:30:00|13029|13019|13023|13011|13031|13020|13022|13011|644
1670430900000|2022-12-07 16:35:00|13022|13012|13033|13022|13033|13022|13022|13011|234
1670431200000|2022-12-07 16:40:00|13032|13021|13036|13025|13038|13027|13032|13021|118
1670431500000|2022-12-07 16:45:00|13035|13024|13044|13033|13045|13033|13035|13024|199
1670431800000|2022-12-07 16:50:00|13045|13034|13047|13036|13051|13040|13043|13032|241
1670432100000|2022-12-07 16:55:00|13048|13037|13056|13044|13057|13046|13048|13036|365
1670432400000|2022-12-07 17:00:00|13055|13045|13054|13042|13062|13051|13052|13041|252
1670432700000|2022-12-07 17:05:00|13053|13043|13059|13048|13060|13048|13052|13040|176
1670433000000|2022-12-07 17:10:00|13058|13047|13061|13050|13063|13052|13054|13043|253
1670433300000|2022-12-07 17:15:00|13062|13051|13063|13052|13066|13055|13062|13050|86
1670433600000|2022-12-07 17:20:00|13064|13053|13056|13045|13068|13057|13056|13045|242
1670433900000|2022-12-07 17:25:00|13057|13046|13055|13044|13059|13048|13053|13042|106
1670434200000|2022-12-07 17:30:00|13056|13045|13054|13043|13058|13047|13052|13041|79
1670434500000|2022-12-07 17:35:00|13055|13044|13051|13040|13056|13045|13049|13038|92
1670434800000|2022-12-07 17:40:00|13052|13041|13055|13044|13058|13047|13052|13040|214
1670435100000|2022-12-07 17:45:00|13054|13043|13059|13048|13061|13049|13053|13042|191
1670435400000|2022-12-07 17:50:00|13060|13049|13064|13053|13064|13053|13060|13049|127
1670435700000|2022-12-07 17:55:00|13063|13052|13064|13052|13066|13055|13061|13049|171
1670436000000|2022-12-07 18:00:00|13065|13053|13064|13052|13068|13057|13063|13052|265
1670436300000|2022-12-07 18:05:00|13063|13051|13064|13053|13066|13055|13060|13049|63
1670436600000|2022-12-07 18:10:00|13065|13054|13069|13058|13070|13059|13061|13050|140
1670436900000|2022-12-07 18:15:00|13068|13057|13073|13062|13073|13062|13068|13057|96
1670437200000|2022-12-07 18:20:00|13072|13061|13066|13055|13072|13061|13063|13052|136
1670437500000|2022-12-07 18:25:00|13065|13054|13062|13051|13065|13054|13060|13049|148
1670437800000|2022-12-07 18:30:00|13063|13052|13061|13049|13063|13052|13058|13047|123
1670438100000|2022-12-07 18:35:00|13060|13048|13058|13047|13062|13051|13057|13046|112
1670438400000|2022-12-07 18:40:00|13059|13048|13061|13050|13063|13052|13058|13047|89
1670438700000|2022-12-07 18:45:00|13062|13051|13060|13048|13063|13052|13059|13048|81
1670439000000|2022-12-07 18:50:00|13059|13047|13055|13043|13059|13047|13054|13043|106
1670439300000|2022-12-07 18:55:00|13054|13044|13055|13044|13058|13046|13053|13042|176
1670439600000|2022-12-07 19:00:00|13056|13045|13048|13037|13056|13045|13046|13035|203
1670439900000|2022-12-07 19:05:00|13049|13038|13052|13040|13052|13040|13049|13037|118
1670440200000|2022-12-07 19:10:00|13051|13041|13058|13047|13059|13047|13051|13040|201
1670440500000|2022-12-07 19:15:00|13059|13048|13056|13045|13060|13049|13056|13045|109
1670440800000|2022-12-07 19:20:00|13057|13046|13054|13043|13057|13046|13053|13042|127
1670441100000|2022-12-07 19:25:00|13055|13044|13054|13043|13057|13045|13054|13043|113
1670441400000|2022-12-07 19:30:00|13053|13042|13057|13046|13057|13046|13053|13042|74
1670441700000|2022-12-07 19:35:00|13058|13045|13060|13049|13060|13049|13057|13045|80
1670442000000|2022-12-07 19:40:00|13059|13048|13059.5|13049.5|13061|13050|13057|13046|258
1670442300000|2022-12-07 19:45:00|13059|13049|13057|13047|13059.5|13049.5|13054.5|13044.5|122
1670442600000|2022-12-07 19:50:00|13056.5|13046.5|13057|13047|13058.5|13048.5|13055|13045|122
1670442900000|2022-12-07 19:55:00|13057.5|13047.5|13059.5|13049.5|13059.5|13049.5|13055.5|13045.5|181
1670443200000|2022-12-07 20:00:00|13059|13049|13066|13056|13066.5|13056.5|13058.5|13048.5|150
1670443500000|2022-12-07 20:05:00|13065.5|13055.5|13056|13046|13066.5|13056.5|13055.5|13045.5|152
1670443800000|2022-12-07 20:10:00|13056.5|13046.5|13056.5|13046.5|13060|13050|13056.5|13046.5|55
1670444100000|2022-12-07 20:15:00|13056|13046|13059|13049|13060.5|13050.5|13056|13046|59
1670444400000|2022-12-07 20:20:00|13058.5|13048.5|13059|13049|13060|13050|13055.5|13045.5|75
1670444700000|2022-12-07 20:25:00|13059.5|13049.5|13064.5|13054.5|13064.5|13054.5|13059|13049|153
1670445000000|2022-12-07 20:30:00|13064|13054|13067|13057|13068.5|13058.5|13064|13054|121
1670445300000|2022-12-07 20:35:00|13067.5|13057.5|13068|13058|13068.5|13058.5|13065.5|13055.5|83
1670445600000|2022-12-07 20:40:00|13067.5|13057.5|13067.5|13057.5|13069.5|13059.5|13066|13056|60
1670445900000|2022-12-07 20:45:00|13067|13057|13067.5|13057.5|13068.5|13058.5|13065.5|13055.5|89
1670446200000|2022-12-07 20:50:00|13066.5|13056.5|13066.5|13056.5|13069|13059|13065|13055|151
1670446500000|2022-12-07 20:55:00|13067.5|13057.5|13047.5|13037.5|13069.5|13059.5|13046.5|13036.5|571
1670446800000|2022-12-07 21:00:00|13047|13037|13047|13037|13047.5|13037.5|13047|13037|18
1670447100000|2022-12-07 21:05:00|13047.5|13037.5|13048|13038|13048|13038|13047.5|13037.5|4
1670447400000|2022-12-07 21:10:00|13047.5|13037.5|13045|13035|13048|13038|13045|13035|37
1670447700000|2022-12-07 21:15:00|13052.4|13028.4|13053|13029|13053|13029|13051.9|13027.9|0
1670448000000|2022-12-07 21:20:00|13052.8|13028.8|13053.5|13029.5|13055.1|13031.1|13052.4|13028.4|0
1670448300000|2022-12-07 21:25:00|13054|13030|13055.1|13031.1|13055.7|13031.7|13054|13030|0
1670448600000|2022-12-07 21:30:00|13054.7|13030.7|13054.1|13030.1|13054.7|13030.7|13053.5|13029.5|0
1670448900000|2022-12-07 21:35:00|13054.3|13030.3|13053.5|13029.5|13054.6|13030.6|13053.5|13029.5|0
1670449200000|2022-12-07 21:40:00|13053.1|13029.1|13054.1|13030.1|13054.9|13030.9|13053|13029|0
1670449500000|2022-12-07 21:45:00|13054.3|13030.3|13054.6|13030.6|13055.1|13031.1|13054.1|13030.1|0
1670449800000|2022-12-07 21:50:00|13054.1|13030.1|13054.6|13030.6|13055.1|13031.1|13054.1|13030.1|0
1670450100000|2022-12-07 21:55:00|13054.4|13030.4|13054.1|13030.1|13055.1|13031.1|13053.8|13029.8|0
1670450400000|2022-12-07 22:00:00|13054.3|13030.3|13053.4|13029.4|13054.9|13030.9|13052.9|13028.9|0
1670450700000|2022-12-07 22:05:00|13053.5|13029.5|13054.2|13030.2|13054.7|13030.7|13053.5|13029.5|0
1670451000000|2022-12-07 22:10:00|13054|13030|13054.4|13030.4|13054.6|13030.6|13053.8|13029.8|0
1670451300000|2022-12-07 22:15:00|13054.6|13030.6|13054.8|13030.8|13054.9|13030.9|13054.4|13030.4|0
1670451600000|2022-12-07 22:20:00|13054.7|13030.7|13054.7|13030.7|13054.7|13030.7|13054.4|13030.4|0
1670452500000|2022-12-07 22:35:00|13054.6|13030.6|13054.7|13030.7|13054.7|13030.7|13054.6|13030.6|0
1670452800000|2022-12-07 22:40:00|13054.8|13030.8|13054.8|13030.8|13054.8|13030.8|13054.7|13030.7|0
1670453100000|2022-12-07 22:45:00|13054.7|13030.7|13055.2|13031.2|13055.3|13031.3|13054.7|13030.7|0
1670453400000|2022-12-07 22:50:00|13055.8|13031.8|13055.6|13031.6|13055.8|13031.8|13055.2|13031.2|0
1670453700000|2022-12-07 22:55:00|13055.7|13031.7|13055.6|13031.6|13055.7|13031.7|13054.8|13030.8|0
1670454000000|2022-12-07 23:00:00|13056.4|13032.4|13057.9|13033.9|13060|13036|13054.9|13030.9|0
1670454300000|2022-12-07 23:05:00|13057.6|13033.6|13056.8|13032.8|13058.9|13034.9|13056.2|13032.2|0
1670454600000|2022-12-07 23:10:00|13057|13033|13059.9|13035.9|13059.9|13035.9|13056.2|13032.2|0
1670454900000|2022-12-07 23:15:00|13060.4|13036.4|13057.8|13033.8|13060.5|13036.5|13056.7|13032.7|0
1670455200000|2022-12-07 23:20:00|13058.3|13034.3|13059.9|13035.9|13062.7|13038.7|13058.3|13034.3|0
1670455500000|2022-12-07 23:25:00|13060.2|13036.2|13061|13037|13063.2|13039.2|13060.2|13036.2|0
1670455800000|2022-12-07 23:30:00|13060.5|13036.5|13059.9|13035.9|13061|13037|13058.3|13034.3|0
1670456100000|2022-12-07 23:35:00|13059.5|13035.5|13059.4|13035.4|13059.5|13035.5|13057.2|13033.2|0
1670456400000|2022-12-07 23:40:00|13059.6|13035.6|13057.6|13033.6|13059.9|13035.9|13057.6|13033.6|0
1670456700000|2022-12-07 23:45:00|13058.1|13034.1|13064.9|13040.9|13064.9|13040.9|13057.6|13033.6|0
1670457000000|2022-12-07 23:50:00|13064.7|13040.7|13064.1|13040.1|13064.9|13040.9|13063.3|13039.3|0
1670457300000|2022-12-07 23:55:00|13064.4|13040.4|13063.6|13039.6|13064.7|13040.7|13062|13038|0
1670457600000|2022-12-08 00:00:00|13063.3|13039.3|13063.6|13039.6|13064.7|13040.7|13062|13038|0
1670457900000|2022-12-08 00:05:00|13063.1|13039.1|13057.9|13033.9|13064.1|13040.1|13056.9|13032.9|0
1670458200000|2022-12-08 00:10:00|13057.5|13033.5|13055.3|13031.3|13058.5|13034.5|13054.7|13030.7|0
1670458500000|2022-12-08 00:15:00|13054.8|13030.8|13046|13022|13055|13031|13045.4|13021.4|0
1670458800000|2022-12-08 00:20:00|13045.9|13021.9|13045.6|13021.6|13049.5|13025.5|13044.9|13020.9|0
1670459100000|2022-12-08 00:25:00|13045.2|13021.2|13044.7|13020.7|13047.6|13023.6|13043|13019|0
1670459400000|2022-12-08 00:30:00|13044.4|13020.4|13045.9|13021.9|13046.1|13022.1|13043.9|13019.9|0
1670459700000|2022-12-08 00:35:00|13045.6|13021.6|13048.1|13024.1|13048.6|13024.6|13043.9|13019.9|0
1670460000000|2022-12-08 00:40:00|13048.3|13024.3|13046.9|13022.9|13049.1|13025.1|13046.9|13022.9|0
1670460300000|2022-12-08 00:45:00|13047.4|13023.4|13043.5|13019.5|13047.4|13023.4|13043|13019|0
1670460600000|2022-12-08 00:50:00|13044|13020|13044|13020|13045|13021|13043|13019|0
1670460900000|2022-12-08 00:55:00|13043.7|13019.7|13042.9|13018.9|13044.8|13020.8|13038.9|13014.9|0
1670461200000|2022-12-08 01:00:00|13049.5|13039.5|13054|13044|13063|13053|13034.5|13024.5|3329
1670461500000|2022-12-08 01:05:00|13053.5|13043.5|13055.5|13045.5|13066|13056|13052|13042|1154
1670461800000|2022-12-08 01:10:00|13055|13045|13051|13041|13060.5|13050.5|13046.5|13036.5|801
1670462100000|2022-12-08 01:15:00|13051.5|13041.5|13064.5|13054.5|13078.5|13068.5|13015|13005|5185
1670462400000|2022-12-08 01:20:00|13063.5|13053.5|13078.5|13068.5|13081.5|13071.5|13056|13046|1622
1670462700000|2022-12-08 01:25:00|13076.5|13066.5|13076.5|13066.5|13094|13084|13075.5|13065.5|2122
1670463000000|2022-12-08 01:30:00|13073|13063|13037|13027|13099|13089|13033.5|13023.5|12980
1670463300000|2022-12-08 01:35:00|13037.5|13027.5|13080.5|13070.5|13094.5|13084.5|13024.5|13014.5|9096
1670463600000|2022-12-08 01:40:00|13081|13071|13041.5|13031.5|13081|13071|13037|13027|4266
1670463900000|2022-12-08 01:45:00|13039|13029|13084.5|13074.5|13087|13077|13037.5|13027.5|4617
1670464200000|2022-12-08 01:50:00|13083.5|13073.5|13079.5|13069.5|13104.5|13094.5|13074|13064|4400
1670464500000|2022-12-08 01:55:00|13080|13070|13118|13108|13120.5|13110.5|13073.5|13063.5|3079
1670464800000|2022-12-08 02:00:00|13117|13107|13103.5|13093.5|13121|13111|13096.5|13086.5|4055
1670465100000|2022-12-08 02:05:00|13104.5|13094.5|13072.5|13062.5|13108.5|13098.5|13070.5|13060.5|2901
1670465400000|2022-12-08 02:10:00|13071.5|13061.5|13070.5|13060.5|13079|13069|13062|13052|2435
1670465700000|2022-12-08 02:15:00|13071.5|13061.5|13057.5|13047.5|13080.5|13070.5|13055|13045|2327
1670466000000|2022-12-08 02:20:00|13056.5|13046.5|13028.5|13018.5|13060.5|13050.5|13028.5|13018.5|2894
1670466300000|2022-12-08 02:25:00|13029|13019|13036|13026|13044.5|13034.5|13027.5|13017.5|3050
1670466600000|2022-12-08 02:30:00|13035.5|13025.5|13063.5|13053.5|13064.5|13054.5|13032.5|13022.5|2785
1670466900000|2022-12-08 02:35:00|13064|13054|13081.5|13071.5|13081.5|13071.5|13056.5|13046.5|2342
1670467200000|2022-12-08 02:40:00|13080.5|13070.5|13086.5|13076.5|13098.5|13088.5|13076.5|13066.5|2177
1670467500000|2022-12-08 02:45:00|13087|13077|13104|13094|13106|13096|13087|13077|2773
1670467800000|2022-12-08 02:50:00|13105|13095|13114|13104|13114|13104|13095|13085|2715
1670468100000|2022-12-08 02:55:00|13113|13103|13118|13108|13129|13119|13107|13097|3274
1670468400000|2022-12-08 03:00:00|13119|13109|13122|13112|13129|13119|13107|13097|3102
1670468700000|2022-12-08 03:05:00|13123|13113|13125|13115|13140|13130|13117|13107|3170
1670469000000|2022-12-08 03:10:00|13126|13116|13120|13110|13129|13119|13103|13093|2800
1670469300000|2022-12-08 03:15:00|13121|13111|13138|13128|13140|13130|13117|13107|1829
1670469600000|2022-12-08 03:20:00|13137|13127|13153|13143|13167|13157|13137|13127|4189
1670469900000|2022-12-08 03:25:00|13155|13145|13139|13129|13161|13151|13132|13122|1605
1670470200000|2022-12-08 03:30:00|13136|13126|13137|13127|13139|13129|13129|13119|955
1670470500000|2022-12-08 03:35:00|13134|13124|13134|13124|13137|13127|13126|13116|481
1670470800000|2022-12-08 03:40:00|13136|13126|13147|13137|13149|13139|13132|13122|351
1670471100000|2022-12-08 03:45:00|13146|13136|13152|13142|13153|13143|13142|13132|519
1670471400000|2022-12-08 03:50:00|13151|13141|13151|13141|13152|13142|13145|13135|400
1670471700000|2022-12-08 03:55:00|13150|13140|13150|13140|13154|13144|13149|13139|386
1670472000000|2022-12-08 04:00:00|13151|13141|13154|13144|13155|13145|13150|13140|281
1670472300000|2022-12-08 04:05:00|13153|13143|13154|13144|13157|13147|13153|13143|300
1670472600000|2022-12-08 04:10:00|13155|13145|13158|13148|13159|13149|13154|13144|194
1670472900000|2022-12-08 04:15:00|13159|13149|13155|13145|13160|13150|13154|13144|323
1670473200000|2022-12-08 04:20:00|13154|13144|13156|13146|13159|13149|13154|13144|268
1670473500000|2022-12-08 04:25:00|13155|13145|13159|13149|13160|13150|13155|13145|212
1670473800000|2022-12-08 04:30:00|13160|13150|13158|13148|13162|13152|13158|13148|610
1670474100000|2022-12-08 04:35:00|13156|13146|13160|13150|13160|13150|13156|13146|243
1670474400000|2022-12-08 04:40:00|13161|13151|13159|13149|13163|13153|13156|13146|380
1670474700000|2022-12-08 04:45:00|13160|13150|13162|13152|13164|13154|13160|13150|820
1670475000000|2022-12-08 04:50:00|13161|13151|13160|13150|13164|13154|13159|13149|601
1670475300000|2022-12-08 04:55:00|13161|13151|13160|13150|13163|13153|13158|13148|873
1670475600000|2022-12-08 05:00:00|13159|13149|13145|13135|13159|13149|13139|13129|5070
1670475900000|2022-12-08 05:05:00|13144|13134|13111|13101|13144|13134|13108|13098|2537
1670476200000|2022-12-08 05:10:00|13110|13100|13110|13100|13119|13109|13104|13094|1731
1670476500000|2022-12-08 05:15:00|13109|13099|13117|13107|13124|13114|13105|13095|3202
1670476800000|2022-12-08 05:20:00|13118|13108|13113|13103|13122|13112|13104|13094|1580
1670477100000|2022-12-08 05:25:00|13112|13102|13115|13105|13118|13108|13096|13086|3460
1670477400000|2022-12-08 05:30:00|13114|13104|13125|13115|13128|13118|13111|13101|2015
1670477700000|2022-12-08 05:35:00|13124|13114|13117|13107|13130|13120|13112|13102|1679
1670478000000|2022-12-08 05:40:00|13116|13106|13107|13097|13123|13113|13107|13097|2337
1670478300000|2022-12-08 05:45:00|13108|13098|13107|13097|13114|13104|13103|13093|1618
1670478600000|2022-12-08 05:50:00|13106|13096|13116|13106|13119|13109|13105|13095|1389
1670478900000|2022-12-08 05:55:00|13115|13105|13132|13122|13153|13143|13115|13105|3550
1670479200000|2022-12-08 06:00:00|13131|13121|13096|13086|13132|13122|13093|13083|3347
1670479500000|2022-12-08 06:05:00|13095|13085|13097|13087|13100|13090|13087|13077|1828
1670479800000|2022-12-08 06:10:00|13098|13088|13106|13096|13113|13103|13095|13085|1439
1670480100000|2022-12-08 06:15:00|13108|13098|13112|13102|13125|13115|13106|13096|2550
1670480400000|2022-12-08 06:20:00|13113|13103|13121|13111|13131|13121|13108|13098|2511
1670480700000|2022-12-08 06:25:00|13122|13112|13124|13114|13130|13120|13111|13101|2005
1670481000000|2022-12-08 06:30:00|13123|13113|13134|13124|13134|13124|13115|13105|2412
1670481300000|2022-12-08 06:35:00|13133|13123|13127|13117|13139|13129|13124|13114|1760
1670481600000|2022-12-08 06:40:00|13126|13116|13128|13118|13140|13130|13118|13108|4006
1670481900000|2022-12-08 06:45:00|13127|13117|13122|13112|13129|13119|13118|13108|2382
1670482200000|2022-12-08 06:50:00|13121|13111|13112|13102|13123|13113|13110|13100|2466
1670482500000|2022-12-08 06:55:00|13113|13103|13124|13114|13127|13117|13113|13103|4415
1670482800000|2022-12-08 07:00:00|13123|13113|13115|13105|13124|13114|13114|13104|1122
1670483100000|2022-12-08 07:05:00|13114|13104|13129|13119|13130|13120|13114|13104|642
1670483400000|2022-12-08 07:10:00|13130|13120|13123|13113|13132|13122|13123|13113|734
1670483700000|2022-12-08 07:15:00|13124|13114|13135|13125|13135|13125|13122|13112|953
1670484000000|2022-12-08 07:20:00|13136|13126|13142|13132|13144|13134|13133|13123|855
1670484300000|2022-12-08 07:25:00|13141|13131|13140|13130|13143|13133|13135|13125|442
1670484600000|2022-12-08 07:30:00|13139|13129|13147|13137|13147|13137|13136|13126|487
1670484900000|2022-12-08 07:35:00|13148|13138|13142|13132|13150|13140|13141|13131|448
1670485200000|2022-12-08 07:40:00|13141|13131|13136|13126|13142|13132|13135|13125|684
1670485500000|2022-12-08 07:45:00|13135|13125|13140|13130|13144|13134|13134|13124|528
1670485800000|2022-12-08 07:50:00|13139|13129|13141|13131|13143|13133|13137|13127|587
1670486100000|2022-12-08 07:55:00|13140|13130|13141|13131|13145|13135|13133|13123|1258
1670486400000|2022-12-08 08:00:00|13140|13130|13137|13126|13140|13130|13132|13121|353
1670486700000|2022-12-08 08:05:00|13136|13124|13136|13125|13140|13129|13134|13123|667
1670487000000|2022-12-08 08:10:00|13137|13126|13138|13127|13140|13128|13135|13123|575
1670487300000|2022-12-08 08:15:00|13139|13126|13139|13127|13139|13128|13132|13120|1273
1670487600000|2022-12-08 08:20:00|13140|13128|13136|13125|13140|13128|13133|13122|955
1670487900000|2022-12-08 08:25:00|13137|13124|13147|13135|13147|13136|13136|13124|900
1670488200000|2022-12-08 08:30:00|13155.7|13131.7|13153.8|13129.8|13156.4|13132.4|13149.6|13125.6|1
1670488500000|2022-12-08 08:35:00|13154.3|13130.3|13168.3|13144.3|13172.9|13148.9|13153.8|13129.8|480
1670488800000|2022-12-08 08:40:00|13168.5|13144.5|13173.7|13149.7|13180|13156|13167.3|13143.3|0
1670489100000|2022-12-08 08:45:00|13173.4|13149.4|13173.2|13149.2|13176.3|13152.3|13171.7|13147.7|0
1670489400000|2022-12-08 08:50:00|13172.9|13148.9|13175.8|13151.8|13177.7|13153.7|13169.7|13145.7|0
1670489700000|2022-12-08 08:55:00|13175.5|13151.5|13173.5|13149.5|13178.2|13154.2|13172.3|13148.3|0
1670490000000|2022-12-08 09:00:00|13173.1|13149.1|13143|13131|13173.3|13149.3|13134|13122|553
1670490300000|2022-12-08 09:05:00|13144|13132|13143|13132|13144|13133|13139|13127|83
1670490600000|2022-12-08 09:10:00|13144|13133|13146|13135|13146|13135|13141|13130|90
1670490900000|2022-12-08 09:15:00|13148|13137|13151|13138|13154|13142|13147|13136|329
1670491200000|2022-12-08 09:20:00|13150|13137|13150|13139|13152|13140|13147|13136|180
1670491500000|2022-12-08 09:25:00|13151|13140|13148|13136|13151|13140|13147|13136|203
1670491800000|2022-12-08 09:30:00|13149|13137|13150|13139|13153|13141|13148|13137|228
1670492100000|2022-12-08 09:35:00|13151|13140|13151|13140|13155|13144|13150|13139|246
1670492400000|2022-12-08 09:40:00|13152|13141|13153|13142|13154|13142|13150|13139|234
1670492700000|2022-12-08 09:45:00|13154|13141|13140|13129|13154|13141|13138|13126|507
1670493000000|2022-12-08 09:50:00|13141|13130|13144|13133|13146|13134|13141|13130|159
1670493300000|2022-12-08 09:55:00|13145|13134|13148|13137|13149|13137|13144|13134|64
1670493600000|2022-12-08 10:00:00|13149|13138|13150|13139|13151|13140|13148|13138|40
1670493900000|2022-12-08 10:05:00|13151|13138|13150|13139|13153|13142|13150|13138|69
1670494200000|2022-12-08 10:10:00|13149|13138|13149|13137|13149|13138|13146|13135|70
1670494500000|2022-12-08 10:15:00|13148|13138|13147|13136|13148|13138|13146|13135|73
1670494800000|2022-12-08 10:20:00|13146|13135|13140|13129|13146|13135|13140|13129|123
1670495100000|2022-12-08 10:25:00|13141|13130|13141|13130|13144|13133|13140|13129|80
1670495400000|2022-12-08 10:30:00|13142|13129|13149|13137|13149|13137|13140|13129|86
1670495700000|2022-12-08 10:35:00|13148|13136|13146|13135|13148|13137|13143|13132|40
1670496000000|2022-12-08 10:40:00|13145|13134|13140|13129|13145|13134|13140|13129|58
1670496300000|2022-12-08 10:45:00|13139|13128|13134|13123|13140|13129|13134|13123|625
1670496600000|2022-12-08 10:50:00|13135|13124|13139|13128|13140|13128|13135|13124|205
1670496900000|2022-12-08 10:55:00|13140|13129|13137|13126|13140|13129|13137|13126|128
1670497200000|2022-12-08 11:00:00|13136|13125|13137|13126|13137|13126|13135|13124|66
1670497500000|2022-12-08 11:05:00|13136|13125|13136|13125|13137|13126|13134|13123|120
1670497800000|2022-12-08 11:10:00|13135|13124|13135|13124|13135|13125|13134|13122|361
1670498100000|2022-12-08 11:15:00|13134|13123|13132|13121|13135|13124|13132|13121|395
1670498400000|2022-12-08 11:20:00|13133|13122|13134|13123|13135|13124|13133|13122|67
1670498700000|2022-12-08 11:25:00|13135|13124|13133|13122|13135|13124|13133|13122|26
1670499000000|2022-12-08 11:30:00|13134|13123|13136|13125|13137|13126|13134|13122|26
1670499300000|2022-12-08 11:35:00|13137|13124|13137|13126|13137|13126|13135|13124|24
1670499600000|2022-12-08 11:40:00|13136|13125|13136|13125|13137|13126|13136|13124|18
1670499900000|2022-12-08 11:45:00|13137|13124|13139|13128|13140|13129|13135|13124|37
1670500200000|2022-12-08 11:50:00|13138|13127|13138|13126|13140|13129|13136|13125|22
1670500500000|2022-12-08 11:55:00|13139|13127|13138|13127|13139|13128|13136|13124|184
1670500800000|2022-12-08 12:00:00|13137|13126|13137|13125|13137|13127|13134|13123|26
1670501100000|2022-12-08 12:05:00|13136|13124|13133|13122|13136|13124|13132|13121|34
1670501400000|2022-12-08 12:10:00|13134|13121|13132|13121|13134|13123|13132|13121|20
1670501700000|2022-12-08 12:15:00|13133|13122|13137|13126|13138|13126|13133|13122|38
1670502000000|2022-12-08 12:20:00|13136|13125|13137|13126|13139|13128|13136|13125|24
1670502300000|2022-12-08 12:25:00|13138|13125|13135|13124|13138|13126|13135|13123|21
1670502600000|2022-12-08 12:30:00|13134|13123|13136|13124|13136|13125|13134|13123|15
1670502900000|2022-12-08 12:35:00|13135|13123|13141|13129|13141|13130|13132|13121|93
1670503200000|2022-12-08 12:40:00|13142|13130|13144|13132|13147|13135|13142|13130|89
1670503500000|2022-12-08 12:45:00|13145|13133|13141|13130|13146|13135|13139|13127|35
1670503800000|2022-12-08 12:50:00|13142|13131|13144|13132|13144|13133|13141|13130|28
1670504100000|2022-12-08 12:55:00|13143|13133|13143|13132|13144|13133|13141|13130|25
1670504400000|2022-12-08 13:00:00|13144|13133|13147|13136|13148|13137|13143|13132|96
1670504700000|2022-12-08 13:05:00|13146|13135|13147|13135|13150|13139|13145|13134|192
1670505000000|2022-12-08 13:10:00|13146|13134|13146|13135|13148|13137|13144|13133|52
1670505300000|2022-12-08 13:15:00|13147|13134|13148|13136|13149|13138|13144|13133|209
1670505600000|2022-12-08 13:20:00|13149|13137|13148|13137|13149|13138|13145|13134|83
1670505900000|2022-12-08 13:25:00|13147|13136|13147|13135|13150|13139|13147|13135|209
1670506200000|2022-12-08 13:30:00|13145|13136|13149|13138|13154|13143|13144|13133|345
1670506500000|2022-12-08 13:35:00|13150|13139|13157|13145|13162|13151|13150|13139|193
1670506800000|2022-12-08 13:40:00|13156|13146|13152|13140|13156|13146|13151|13140|127
1670507100000|2022-12-08 13:45:00|13151|13141|13149|13138|13153|13142|13147|13136|77
1670507400000|2022-12-08 13:50:00|13150|13137|13145|13134|13150|13138|13145|13134|38
1670507700000|2022-12-08 13:55:00|13146|13135|13148|13137|13149|13137|13143|13132|96
1670508000000|2022-12-08 14:00:00|13149|13138|13147|13136|13152|13141|13147|13135|88
1670508300000|2022-12-08 14:05:00|13148|13135|13143|13132|13148|13136|13140|13129|294
1670508600000|2022-12-08 14:10:00|13142|13131|13140|13129|13142|13131|13138|13127|542
1670508900000|2022-12-08 14:15:00|13139|13128|13139|13128|13140|13129|13138|13127|193
1670509200000|2022-12-08 14:20:00|13138|13127|13141|13130|13142|13131|13138|13127|97
1670509500000|2022-12-08 14:25:00|13140|13129|13156|13145|13159|13148|13140|13129|382
1670509800000|2022-12-08 14:30:00|13157|13144|13182|13171|13196|13185|13155|13144|2874
1670510100000|2022-12-08 14:35:00|13180|13169|13145|13134|13182|13170|13145|13133|1042
1670510400000|2022-12-08 14:40:00|13146|13135|13139|13128|13152|13141|13135|13124|666
1670510700000|2022-12-08 14:45:00|13138|13127|13171|13160|13173|13161|13132|13121|1029
1670511000000|2022-12-08 14:50:00|13170|13159|13193|13181|13194|13183|13170|13159|808
1670511300000|2022-12-08 14:55:00|13194|13182|13197|13186|13201|13190|13193|13181|857
1670511600000|2022-12-08 15:00:00|13198|13187|13207|13196|13209|13198|13190|13179|757
1670511900000|2022-12-08 15:05:00|13206|13195|13209|13198|13215|13204|13205|13194|867
1670512200000|2022-12-08 15:10:00|13208|13197|13197|13186|13208|13198|13195|13184|383
1670512500000|2022-12-08 15:15:00|13198|13187|13188|13177|13205|13194|13187|13176|407
1670512800000|2022-12-08 15:20:00|13187|13176|13192|13181|13193|13181|13185|13174|467
1670513100000|2022-12-08 15:25:00|13191|13180|13196|13185|13199|13187|13189|13177|323
1670513400000|2022-12-08 15:30:00|13197|13186|13195|13184|13197|13186|13185|13174|241
1670513700000|2022-12-08 15:35:00|13194|13183|13190|13178|13195|13184|13188|13176|280
1670514000000|2022-12-08 15:40:00|13189|13177|13179|13168|13193|13181|13176|13165|267
1670514300000|2022-12-08 15:45:00|13180|13167|13186|13175|13186|13175|13174|13162|469
1670514600000|2022-12-08 15:50:00|13187|13174|13188|13177|13188|13177|13183|13172|432
1670514900000|2022-12-08 15:55:00|13189|13178|13190|13179|13194|13182|13186|13175|348
1670515200000|2022-12-08 16:00:00|13189|13178|13175|13164|13189|13178|13175|13164|222
1670515500000|2022-12-08 16:05:00|13176|13165|13165|13154|13177|13166|13165|13154|429
1670515800000|2022-12-08 16:10:00|13166|13155|13172|13161|13176|13165|13165|13154|228
1670516100000|2022-12-08 16:15:00|13173|13162|13159|13148|13175|13163|13156|13145|587
1670516400000|2022-12-08 16:20:00|13160|13149|13163|13152|13165|13154|13157|13146|221
1670516700000|2022-12-08 16:25:00|13162|13151|13172|13161|13173|13162|13161|13150|197
1670517000000|2022-12-08 16:30:00|13171|13160|13172|13161|13176|13165|13170|13159|191
1670517300000|2022-12-08 16:35:00|13171|13160|13167|13156|13172|13161|13166|13155|116
1670517600000|2022-12-08 16:40:00|13168|13157|13164|13153|13168|13157|13161|13149|128
1670517900000|2022-12-08 16:45:00|13163|13152|13171|13160|13173|13162|13163|13152|243
1670518200000|2022-12-08 16:50:00|13170|13159|13166|13155|13172|13161|13166|13155|87
1670518500000|2022-12-08 16:55:00|13167|13154|13165|13153|13170|13159|13164|13153|110
1670518800000|2022-12-08 17:00:00|13164|13154|13155|13144|13166|13155|13155|13144|229
1670519100000|2022-12-08 17:05:00|13156|13145|13160|13148|13160|13149|13153|13141|205
1670519400000|2022-12-08 17:10:00|13161|13149|13159|13148|13161|13150|13156|13144|177
1670519700000|2022-12-08 17:15:00|13158|13147|13158|13146|13161|13150|13154|13143|145
1670520000000|2022-12-08 17:20:00|13157|13145|13157|13145|13158|13146|13153|13142|157
1670520300000|2022-12-08 17:25:00|13156|13146|13155|13144|13157|13146|13153|13141|119
1670520600000|2022-12-08 17:30:00|13154|13143|13160|13149|13163|13152|13154|13143|230
1670520900000|2022-12-08 17:35:00|13159|13148|13158|13147|13162|13151|13157|13146|105
1670521200000|2022-12-08 17:40:00|13159|13148|13157|13146|13161|13150|13157|13146|127
1670521500000|2022-12-08 17:45:00|13156|13145|13159|13148|13159|13148|13153|13141|160
1670521800000|2022-12-08 17:50:00|13160|13149|13166|13155|13166|13155|13160|13149|93
1670522100000|2022-12-08 17:55:00|13165|13154|13168|13156|13169|13158|13163|13152|106
1670522400000|2022-12-08 18:00:00|13169|13157|13171|13160|13173|13161|13168|13156|159
1670522700000|2022-12-08 18:05:00|13172|13159|13173|13162|13176|13165|13170|13159|190
1670523000000|2022-12-08 18:10:00|13172|13161|13166|13155|13173|13161|13166|13154|81
1670523300000|2022-12-08 18:15:00|13165|13154|13169|13158|13172|13161|13165|13154|184
1670523600000|2022-12-08 18:20:00|13168|13157|13165|13154|13168|13157|13162|13151|91
1670523900000|2022-12-08 18:25:00|13166|13155|13172|13161|13172|13161|13165|13154|104
1670524200000|2022-12-08 18:30:00|13173|13162|13179|13167|13179|13167|13173|13162|270
1670524500000|2022-12-08 18:35:00|13180|13168|13176|13165|13181|13170|13172|13161|132
1670524800000|2022-12-08 18:40:00|13177|13166|13179|13168|13180|13168|13176|13165|158
1670525100000|2022-12-08 18:45:00|13180|13169|13181|13169|13183|13172|13177|13166|152
1670525400000|2022-12-08 18:50:00|13180|13168|13173|13162|13181|13169|13173|13162|162
1670525700000|2022-12-08 18:55:00|13174|13163|13173|13161|13176|13164|13172|13161|146
1670526000000|2022-12-08 19:00:00|13172|13160|13167|13155|13173|13162|13166|13155|136
1670526300000|2022-12-08 19:05:00|13166|13154|13164|13153|13167|13156|13159|13148|172
1670526600000|2022-12-08 19:10:00|13163|13152|13161|13149|13163|13152|13159|13148|103
1670526900000|2022-12-08 19:15:00|13160|13148|13162|13151|13165|13153|13159|13147|109
1670527200000|2022-12-08 19:20:00|13161|13150|13162|13150|13163|13152|13161|13149|82
1670527500000|2022-12-08 19:25:00|13163|13151|13160|13148|13163|13152|13159|13148|62
1670527800000|2022-12-08 19:30:00|13159|13149|13158|13147|13161|13150|13156|13145|85
1670528100000|2022-12-08 19:35:00|13157|13146|13161|13149|13161|13150|13156|13144|96
1670528400000|2022-12-08 19:40:00|13160|13150|13163|13153|13167|13156|13160|13150|149
1670528700000|2022-12-08 19:45:00|13162.5|13152.5|13162|13152|13164.5|13154.5|13162|13152|93
1670529000000|2022-12-08 19:50:00|13161.5|13151.5|13176.5|13166.5|13176.5|13166.5|13160.5|13150.5|358
1670529300000|2022-12-08 19:55:00|13176|13166|13164.5|13154.5|13176|13166|13163.5|13153.5|232
1670529600000|2022-12-08 20:00:00|13164|13154|13156.5|13146.5|13164.5|13154.5|13154.5|13144.5|502
1670529900000|2022-12-08 20:05:00|13157|13147|13156.5|13146.5|13158.5|13148.5|13151.5|13141.5|447
1670530200000|2022-12-08 20:10:00|13156|13146|13146|13136|13156|13146|13146|13136|391
1670530500000|2022-12-08 20:15:00|13145.5|13135.5|13139.5|13129.5|13145.5|13135.5|13138.5|13128.5|383
1670530800000|2022-12-08 20:20:00|13139|13129|13140.5|13130.5|13141.5|13131.5|13137|13127|457
1670531100000|2022-12-08 20:25:00|13141|13131|13137.5|13127.5|13141.5|13131.5|13135.5|13125.5|409
1670531400000|2022-12-08 20:30:00|13138.5|13128.5|13138.5|13128.5|13142.5|13132.5|13135|13125|475
1670531700000|2022-12-08 20:35:00|13137.5|13127.5|13131.5|13121.5|13137.5|13127.5|13131.5|13121.5|451
1670532000000|2022-12-08 20:40:00|13132|13122|13132.5|13122.5|13134|13124|13131.5|13121.5|269
1670532300000|2022-12-08 20:45:00|13132|13122|13131.5|13121.5|13132.5|13122.5|13130.5|13120.5|274
1670532600000|2022-12-08 20:50:00|13130.5|13120.5|13132.5|13122.5|13134.5|13124.5|13129.5|13119.5|242
1670532900000|2022-12-08 20:55:00|13131.5|13121.5|13132.5|13122.5|13135|13125|13131.5|13121.5|728
1670533200000|2022-12-08 21:00:00|13133.5|13123.5|13132|13122|13137|13127|13129.5|13119.5|133
1670533500000|2022-12-08 21:05:00|13132.5|13122.5|13134|13124|13134|13124|13132.5|13122.5|12
1670533800000|2022-12-08 21:10:00|13134.5|13124.5|13134.5|13124.5|13135.5|13125.5|13133.5|13123.5|44
1670534100000|2022-12-08 21:15:00|13140.4|13116.4|13144.2|13120.2|13145.3|13121.3|13140.4|13116.4|0
1670534400000|2022-12-08 21:20:00|13144.7|13120.7|13144.7|13120.7|13145.3|13121.3|13143.7|13119.7|0
1670534700000|2022-12-08 21:25:00|13144.2|13120.2|13150.1|13126.1|13151.2|13127.2|13144.2|13120.2|0
1670535000000|2022-12-08 21:30:00|13149.6|13125.6|13146.9|13122.9|13150.6|13126.6|13146.9|13122.9|0
1670535300000|2022-12-08 21:35:00|13146.4|13122.4|13143.7|13119.7|13146.9|13122.9|13141.5|13117.5|0
1670535600000|2022-12-08 21:40:00|13143.9|13119.9|13142.1|13118.1|13145.3|13121.3|13141.5|13117.5|0
1670535900000|2022-12-08 21:45:00|13141.6|13117.6|13138.8|13114.8|13142.1|13118.1|13138.8|13114.8|0
1670536200000|2022-12-08 21:50:00|13139.3|13115.3|13141.3|13117.3|13141.9|13117.9|13139.3|13115.3|0
1670536500000|2022-12-08 21:55:00|13140.8|13116.8|13138.8|13114.8|13141.9|13117.9|13137.8|13113.8|0
1670536800000|2022-12-08 22:00:00|13138.6|13114.6|13139.4|13115.4|13139.4|13115.4|13138.5|13114.5|0
1670537100000|2022-12-08 22:05:00|13139.6|13115.6|13138.9|13114.9|13139.6|13115.6|13138.6|13114.6|0
1670537400000|2022-12-08 22:10:00|13139|13115|13138.2|13114.2|13139|13115|13138.2|13114.2|0
1670537700000|2022-12-08 22:15:00|13138.1|13114.1|13138.2|13114.2|13138.2|13114.2|13137.8|13113.8|0
1670538000000|2022-12-08 22:20:00|13138.3|13114.3|13139|13115|13139|13115|13138.2|13114.2|0
1670538300000|2022-12-08 22:25:00|13139.2|13115.2|13139.1|13115.1|13139.8|13115.8|13138.8|13114.8|0
1670538600000|2022-12-08 22:30:00|13139.2|13115.2|13140|13116|13140.8|13116.8|13139.2|13115.2|0
1670538900000|2022-12-08 22:35:00|13140.6|13116.6|13141.2|13117.2|13142|13118|13140.3|13116.3|0
1670539200000|2022-12-08 22:40:00|13140.9|13116.9|13141.2|13117.2|13141.3|13117.3|13140.9|13116.9|0
1670539500000|2022-12-08 22:45:00|13141|13117|13140.9|13116.9|13141|13117|13140.9|13116.9|0
1670539800000|2022-12-08 22:50:00|13140.1|13116.1|13140.6|13116.6|13140.6|13116.6|13140|13116|0
1670540100000|2022-12-08 22:55:00|13140.5|13116.5|13140.8|13116.8|13140.8|13116.8|13140.4|13116.4|0
1670540400000|2022-12-08 23:00:00|13140.2|13116.2|13145.9|13121.9|13145.9|13121.9|13138.6|13114.6|0
1670540700000|2022-12-08 23:05:00|13145.4|13121.4|13144.3|13120.3|13145.9|13121.9|13144.3|13120.3|0
1670541000000|2022-12-08 23:10:00|13144.8|13120.8|13148.1|13124.1|13148.6|13124.6|13143.8|13119.8|0
1670541300000|2022-12-08 23:15:00|13148.3|13124.3|13144.9|13120.9|13148.6|13124.6|13144.9|13120.9|0
1670541600000|2022-12-08 23:20:00|13144.4|13120.4|13143.3|13119.3|13144.6|13120.6|13143|13119|0
1670541900000|2022-12-08 23:25:00|13142.8|13118.8|13142.7|13118.7|13143.8|13119.8|13142.7|13118.7|0
1670542200000|2022-12-08 23:30:00|13143|13119|13141.6|13117.6|13143.8|13119.8|13141.6|13117.6|0
1670542500000|2022-12-08 23:35:00|13141.4|13117.4|13137.9|13113.9|13141.6|13117.6|13137.4|13113.4|0
1670542800000|2022-12-08 23:40:00|13138.4|13114.4|13139.5|13115.5|13140|13116|13137.9|13113.9|0
1670543100000|2022-12-08 23:45:00|13140|13116|13137.4|13113.4|13140|13116|13136.8|13112.8|0
1670543400000|2022-12-08 23:50:00|13136.9|13112.9|13138.4|13114.4|13138.4|13114.4|13136.8|13112.8|0
1670543700000|2022-12-08 23:55:00|13138.2|13114.2|13136|13112|13138.4|13114.4|13135.7|13111.7|0
1670544000000|2022-12-09 00:00:00|13135.7|13111.7|13136.3|13112.3|13136.8|13112.8|13133|13109|0
1670544300000|2022-12-09 00:05:00|13136|13112|13134.7|13110.7|13136.5|13112.5|13133.6|13109.6|0
1670544600000|2022-12-09 00:10:00|13134.4|13110.4|13137.4|13113.4|13138.4|13114.4|13133.6|13109.6|0
1670544900000|2022-12-09 00:15:00|13137.6|13113.6|13136.8|13112.8|13138.8|13114.8|13136.8|13112.8|0
1670545200000|2022-12-09 00:20:00|13137|13113|13135.3|13111.3|13138|13114|13135.3|13111.3|0
1670545500000|2022-12-09 00:25:00|13135.1|13111.1|13131.8|13107.8|13135.3|13111.3|13131.2|13107.2|0
1670545800000|2022-12-09 00:30:00|13132|13108|13130.8|13106.8|13133|13109|13130.8|13106.8|0
1670546100000|2022-12-09 00:35:00|13131.3|13107.3|13132.9|13108.9|13132.9|13108.9|13130.8|13106.8|0
1670546400000|2022-12-09 00:40:00|13133.3|13109.3|13132.4|13108.4|13133.6|13109.6|13131.9|13107.9|0
1670546700000|2022-12-09 00:45:00|13132.9|13108.9|13136.6|13112.6|13137.1|13113.1|13131.6|13107.6|0
1670547000000|2022-12-09 00:50:00|13136.9|13112.9|13137.6|13113.6|13137.9|13113.9|13135.9|13111.9|0
1670547300000|2022-12-09 00:55:00|13137.8|13113.8|13144.6|13120.6|13144.6|13120.6|13137.6|13113.6|0
1670547600000|2022-12-09 01:00:00|13144.1|13120.1|13132|13122|13165.5|13155.5|13119|13109|2100
1670547900000|2022-12-09 01:05:00|13133|13123|13140|13130|13145|13135|13127|13117|882
1670548200000|2022-12-09 01:10:00|13139|13129|13120|13110|13139.5|13129.5|13115|13105|1143
1670548500000|2022-12-09 01:15:00|13121.5|13111.5|13077.5|13067.5|13127.5|13117.5|13074|13064|3234
1670548800000|2022-12-09 01:20:00|13078.5|13068.5|13110.5|13100.5|13112|13102|13075.5|13065.5|2044
1670549100000|2022-12-09 01:25:00|13110|13100|13151.5|13141.5|13158|13148|13110|13100|2997
1670549400000|2022-12-09 01:30:00|13151|13141|13129.5|13119.5|13186.5|13176.5|13120|13110|14861
1670549700000|2022-12-09 01:35:00|13130|13120|13154|13144|13163.5|13153.5|13115|13105|6188
1670550000000|2022-12-09 01:40:00|13153|13143|13133|13123|13170.5|13160.5|13133|13123|5594
1670550300000|2022-12-09 01:45:00|13134|13124|13116.5|13106.5|13137.5|13127.5|13113.5|13103.5|4699
1670550600000|2022-12-09 01:50:00|13116|13106|13106.5|13096.5|13124.5|13114.5|13099|13089|6586
1670550900000|2022-12-09 01:55:00|13106|13096|13104|13094|13119|13109|13090|13080|5369
1670551200000|2022-12-09 02:00:00|13105.5|13095.5|13097|13087|13130|13120|13097|13087|4625
1670551500000|2022-12-09 02:05:00|13098|13088|13074|13064|13105|13095|13074|13064|3867
1670551800000|2022-12-09 02:10:00|13075.5|13065.5|13085|13075|13086.5|13076.5|13064|13054|4184
1670552100000|2022-12-09 02:15:00|13081.5|13071.5|13090.5|13080.5|13099|13089|13071|13061|3137
1670552400000|2022-12-09 02:20:00|13090|13080|13065|13055|13091|13081|13064|13054|2770
1670552700000|2022-12-09 02:25:00|13064.5|13054.5|13053.5|13043.5|13090|13080|13053|13043|2964
1670553000000|2022-12-09 02:30:00|13054|13044|13081.5|13071.5|13088.5|13078.5|13052|13042|2921
1670553300000|2022-12-09 02:35:00|13081|13071|13091|13081|13092|13082|13067|13057|2295
1670553600000|2022-12-09 02:40:00|13090|13080|13103|13093|13103.5|13093.5|13079|13069|2266
1670553900000|2022-12-09 02:45:00|13104|13094|13084.5|13074.5|13110.5|13100.5|13082.5|13072.5|2535
1670554200000|2022-12-09 02:50:00|13085.5|13075.5|13084.5|13074.5|13097.5|13087.5|13076.5|13066.5|2070
1670554500000|2022-12-09 02:55:00|13085.5|13075.5|13094.5|13084.5|13101.5|13091.5|13083.5|13073.5|1937
1670554800000|2022-12-09 03:00:00|13093.5|13083.5|13119.5|13109.5|13126.5|13116.5|13093.5|13083.5|2309
1670555100000|2022-12-09 03:05:00|13120.5|13110.5|13131.5|13121.5|13139.5|13129.5|13112.5|13102.5|2978
1670555400000|2022-12-09 03:10:00|13130.5|13120.5|13131.5|13121.5|13144.5|13134.5|13126.5|13116.5|2791
1670555700000|2022-12-09 03:15:00|13132.5|13122.5|13164.5|13154.5|13179.5|13169.5|13132.5|13122.5|4828
1670556000000|2022-12-09 03:20:00|13165.5|13155.5|13166.5|13156.5|13179.5|13169.5|13154.5|13144.5|2667
1670556300000|2022-12-09 03:25:00|13167.5|13157.5|13186.5|13176.5|13191.5|13181.5|13165.5|13155.5|2923
1670556600000|2022-12-09 03:30:00|13188.5|13178.5|13195.5|13185.5|13200.5|13190.5|13178.5|13168.5|1999
1670556900000|2022-12-09 03:35:00|13197.5|13187.5|13204.5|13194.5|13209.5|13199.5|13189.5|13179.5|1612
1670557200000|2022-12-09 03:40:00|13203.5|13193.5|13220.5|13210.5|13224.5|13214.5|13200.5|13190.5|1269
1670557500000|2022-12-09 03:45:00|13219.5|13209.5|13216.5|13206.5|13223.5|13213.5|13212.5|13202.5|898
1670557800000|2022-12-09 03:50:00|13217.5|13207.5|13222.5|13212.5|13225.5|13215.5|13213.5|13203.5|1085
1670558100000|2022-12-09 03:55:00|13223.5|13213.5|13225.5|13215.5|13228.5|13218.5|13220.5|13210.5|1037
1670558400000|2022-12-09 04:00:00|13226.5|13216.5|13228.5|13218.5|13228.5|13218.5|13221.5|13211.5|755
1670558700000|2022-12-09 04:05:00|13227.5|13217.5|13229.5|13219.5|13231.5|13221.5|13225.5|13215.5|280
1670559000000|2022-12-09 04:10:00|13230.5|13220.5|13228.5|13218.5|13230.5|13220.5|13227.5|13217.5|361
1670559300000|2022-12-09 04:15:00|13229.5|13219.5|13225.5|13215.5|13229.5|13219.5|13221.5|13211.5|331
1670559600000|2022-12-09 04:20:00|13224.5|13214.5|13227.5|13217.5|13229.5|13219.5|13224.5|13214.5|379
1670559900000|2022-12-09 04:25:00|13226.5|13216.5|13228.5|13218.5|13229.5|13219.5|13225.5|13215.5|244
1670560200000|2022-12-09 04:30:00|13227.5|13217.5|13226.5|13216.5|13228.5|13218.5|13225.5|13215.5|366
1670560500000|2022-12-09 04:35:00|13225.5|13215.5|13222.5|13212.5|13226.5|13216.5|13222.5|13212.5|294
1670560800000|2022-12-09 04:40:00|13223.5|13213.5|13220.5|13210.5|13223.5|13213.5|13213.5|13203.5|600
1670561100000|2022-12-09 04:45:00|13218.5|13208.5|13215.5|13205.5|13220.5|13210.5|13213.5|13203.5|481
1670561400000|2022-12-09 04:50:00|13216.5|13206.5|13219.5|13209.5|13221.5|13211.5|13214.5|13204.5|1052
1670561700000|2022-12-09 04:55:00|13220.5|13210.5|13218.5|13208.5|13220.5|13210.5|13215.5|13205.5|942
1670562000000|2022-12-09 05:00:00|13216.5|13206.5|13182.5|13172.5|13234.5|13224.5|13176.5|13166.5|9424
1670562300000|2022-12-09 05:05:00|13181.5|13171.5|13193.5|13183.5|13199.5|13189.5|13174.5|13164.5|3625
1670562600000|2022-12-09 05:10:00|13192.5|13182.5|13221.5|13211.5|13226.5|13216.5|13187.5|13177.5|3425
1670562900000|2022-12-09 05:15:00|13226.5|13216.5|13221.5|13211.5|13230.5|13220.5|13201.5|13191.5|2774
1670563200000|2022-12-09 05:20:00|13222.5|13212.5|13213.5|13203.5|13229.5|13219.5|13211.5|13201.5|3004
1670563500000|2022-12-09 05:25:00|13212.5|13202.5|13198.5|13188.5|13224.5|13214.5|13189.5|13179.5|2631
1670563800000|2022-12-09 05:30:00|13199.5|13189.5|13230.5|13220.5|13230.5|13220.5|13195.5|13185.5|2347
1670564100000|2022-12-09 05:35:00|13229.5|13219.5|13231.5|13221.5|13236.5|13226.5|13221.5|13211.5|2324
1670564400000|2022-12-09 05:40:00|13232.5|13222.5|13264.5|13254.5|13273.5|13263.5|13232.5|13222.5|5750
1670564700000|2022-12-09 05:45:00|13265.5|13255.5|13255.5|13245.5|13284.5|13274.5|13251.5|13241.5|4509
1670565000000|2022-12-09 05:50:00|13256.5|13246.5|13269.5|13259.5|13276.5|13266.5|13248.5|13238.5|3268
1670565300000|2022-12-09 05:55:00|13267.5|13257.5|13250.5|13240.5|13279.5|13269.5|13250.5|13240.5|4047
1670565600000|2022-12-09 06:00:00|13251.5|13241.5|13247.5|13237.5|13253.5|13243.5|13227.5|13217.5|2573
1670565900000|2022-12-09 06:05:00|13245.5|13235.5|13255.5|13245.5|13263.5|13253.5|13239.5|13229.5|1956
1670566200000|2022-12-09 06:10:00|13254.5|13244.5|13272.5|13262.5|13277.5|13267.5|13253.5|13243.5|2080
1670566500000|2022-12-09 06:15:00|13273.5|13263.5|13294.5|13284.5|13294.5|13284.5|13271.5|13261.5|2689
1670566800000|2022-12-09 06:20:00|13293.5|13283.5|13288.5|13278.5|13295.5|13285.5|13280.5|13270.5|2975
1670567100000|2022-12-09 06:25:00|13291.5|13281.5|13315.5|13305.5|13316.5|13306.5|13283.5|13273.5|3972
1670567400000|2022-12-09 06:30:00|13312.5|13302.5|13316.5|13306.5|13328.5|13318.5|13306.5|13296.5|4783
1670567700000|2022-12-09 06:35:00|13317.5|13307.5|13323.5|13313.5|13325.5|13315.5|13309.5|13299.5|2630
1670568000000|2022-12-09 06:40:00|13322.5|13312.5|13312.5|13302.5|13325.5|13315.5|13304.5|13294.5|3430
1670568300000|2022-12-09 06:45:00|13313.5|13303.5|13293.5|13283.5|13313.5|13303.5|13291.5|13281.5|3208
1670568600000|2022-12-09 06:50:00|13294.5|13284.5|13281.5|13271.5|13294.5|13284.5|13266.5|13256.5|7637
1670568900000|2022-12-09 06:55:00|13282.5|13272.5|13303.5|13293.5|13311.5|13301.5|13273.5|13263.5|9460
1670569200000|2022-12-09 07:00:00|13305.5|13295.5|13293.5|13283.5|13305.5|13295.5|13268.5|13258.5|8490
1670569500000|2022-12-09 07:05:00|13294.5|13284.5|13309.5|13299.5|13311.5|13301.5|13289.5|13279.5|1898
1670569800000|2022-12-09 07:10:00|13308.5|13298.5|13308.5|13298.5|13311.5|13301.5|13304.5|13294.5|1804
1670570100000|2022-12-09 07:15:00|13309.5|13299.5|13310.5|13300.5|13312.5|13302.5|13301.5|13291.5|1281
1670570400000|2022-12-09 07:20:00|13311.5|13301.5|13308.5|13298.5|13316.5|13306.5|13307.5|13297.5|1370
1670570700000|2022-12-09 07:25:00|13309.5|13299.5|13316.5|13306.5|13318.5|13308.5|13307.5|13297.5|1477
1670571000000|2022-12-09 07:30:00|13315.5|13305.5|13314.5|13304.5|13321.5|13311.5|13308.5|13298.5|1592
1670571300000|2022-12-09 07:35:00|13315.5|13305.5|13315.5|13305.5|13320.5|13310.5|13307.5|13297.5|1129
1670571600000|2022-12-09 07:40:00|13314.5|13304.5|13316.5|13306.5|13321.5|13311.5|13312.5|13302.5|647
1670571900000|2022-12-09 07:45:00|13315.5|13305.5|13317.5|13307.5|13323.5|13313.5|13313.5|13303.5|1109
1670572200000|2022-12-09 07:50:00|13316.5|13306.5|13310.5|13300.5|13316.5|13306.5|13304.5|13294.5|1018
1670572500000|2022-12-09 07:55:00|13311.5|13301.5|13319.5|13309.5|13320.5|13310.5|13309.5|13299.5|689
1670572800000|2022-12-09 08:00:00|13318.5|13307.5|13313.5|13302.5|13322.5|13311.5|13309.5|13298.5|483
1670573100000|2022-12-09 08:05:00|13312.5|13301.5|13316.5|13304.5|13317.5|13306.5|13309.5|13297.5|609
1670573400000|2022-12-09 08:10:00|13315.5|13305.5|13327.5|13315.5|13330.5|13319.5|13314.5|13302.5|1612
1670573700000|2022-12-09 08:15:00|13326.5|13316.5|13314.5|13303.5|13328.5|13316.5|13310.5|13299.5|2046
1670574000000|2022-12-09 08:20:00|13315.5|13302.5|13311.5|13299.5|13316.5|13305.5|13309.5|13298.5|731
1670574300000|2022-12-09 08:25:00|13310.5|13298.5|13311.5|13299.5|13312.5|13301.5|13307.5|13296.5|878
1670574600000|2022-12-09 08:30:00|13317.5|13293.5|13316.3|13292.3|13320.4|13296.4|13313.3|13289.3|0
1670574900000|2022-12-09 08:35:00|13315.8|13291.8|13318.7|13294.7|13320.7|13296.7|13315.6|13291.6|311
1670575200000|2022-12-09 08:40:00|13319|13295|13313.8|13289.8|13319.7|13295.7|13313.4|13289.4|0
1670575500000|2022-12-09 08:45:00|13313.4|13289.4|13315.3|13291.3|13316.3|13292.3|13313.1|13289.1|0
1670575800000|2022-12-09 08:50:00|13315.8|13291.8|13316.6|13292.6|13317.1|13293.1|13313.4|13289.4|0
1670576100000|2022-12-09 08:55:00|13316.1|13292.1|13318.1|13294.1|13319.8|13295.8|13315.8|13291.8|0
1670576400000|2022-12-09 09:00:00|13317.6|13293.6|13305.5|13294.5|13317.6|13297.5|13301.5|13290.5|208
1670576700000|2022-12-09 09:05:00|13306.5|13293.5|13309.5|13298.5|13310.5|13299.5|13304.5|13292.5|102
1670577000000|2022-12-09 09:10:00|13308.5|13297.5|13305.5|13293.5|13308.5|13298.5|13301.5|13289.5|718
1670577300000|2022-12-09 09:15:00|13306.5|13294.5|13310.5|13299.5|13311.5|13300.5|13304.5|13292.5|147
1670577600000|2022-12-09 09:20:00|13311.5|13300.5|13307.5|13295.5|13311.5|13300.5|13305.5|13293.5|164
1670577900000|2022-12-09 09:25:00|13306.5|13294.5|13304.5|13293.5|13308.5|13297.5|13302.5|13290.5|530
1670578200000|2022-12-09 09:30:00|13305.5|13294.5|13300.5|13289.5|13305.5|13294.5|13298.5|13287.5|690
1670578500000|2022-12-09 09:35:00|13299.5|13288.5|13303.5|13291.5|13303.5|13292.5|13299.5|13288.5|274
1670578800000|2022-12-09 09:40:00|13302.5|13290.5|13301.5|13290.5|13303.5|13291.5|13299.5|13287.5|447
1670579100000|2022-12-09 09:45:00|13300.5|13289.5|13301.5|13290.5|13315.5|13304.5|13298.5|13287.5|1041
1670579400000|2022-12-09 09:50:00|13302.5|13291.5|13307.5|13296.5|13310.5|13299.5|13302.5|13291.5|163
1670579700000|2022-12-09 09:55:00|13308.5|13295.5|13306.5|13295.5|13308.5|13297.5|13305.5|13294.5|204
1670580000000|2022-12-09 10:00:00|13307.5|13296.5|13306.5|13295.5|13309.5|13298.5|13306.5|13294.5|130
1670580300000|2022-12-09 10:05:00|13305.5|13294.5|13304.5|13292.5|13308.5|13296.5|13303.5|13292.5|162
1670580600000|2022-12-09 10:10:00|13305.5|13293.5|13300.5|13289.5|13306.5|13295.5|13300.5|13288.5|206
1670580900000|2022-12-09 10:15:00|13301.5|13288.5|13305.5|13293.5|13306.5|13294.5|13300.5|13288.5|99
1670581200000|2022-12-09 10:20:00|13304.5|13294.5|13301.5|13290.5|13305.5|13294.5|13301.5|13290.5|106
1670581500000|2022-12-09 10:25:00|13302.5|13291.5|13303.5|13292.5|13306.5|13295.5|13302.5|13291.5|168
1670581800000|2022-12-09 10:30:00|13304.5|13293.5|13304.5|13292.5|13304.5|13293.5|13302.5|13291.5|15
1670582100000|2022-12-09 10:35:00|13303.5|13293.5|13303.5|13292.5|13304.5|13293.5|13301.5|13290.5|44
1670582400000|2022-12-09 10:40:00|13304.5|13291.5|13305.5|13293.5|13305.5|13294.5|13301.5|13290.5|85
1670582700000|2022-12-09 10:45:00|13304.5|13294.5|13304.5|13293.5|13307.5|13295.5|13304.5|13293.5|48
1670583000000|2022-12-09 10:50:00|13305.5|13294.5|13308.5|13297.5|13308.5|13297.5|13304.5|13291.5|476
1670583300000|2022-12-09 10:55:00|13307.5|13296.5|13310.5|13299.5|13319.5|13308.5|13307.5|13295.5|827
1670583600000|2022-12-09 11:00:00|13311.5|13300.5|13317.5|13305.5|13322.5|13311.5|13311.5|13300.5|846
1670583900000|2022-12-09 11:05:00|13316.5|13304.5|13315.5|13304.5|13320.5|13309.5|13313.5|13300.5|523
1670584200000|2022-12-09 11:10:00|13314.5|13303.5|13313.5|13302.5|13317.5|13306.5|13313.5|13302.5|188
1670584500000|2022-12-09 11:15:00|13312.5|13301.5|13313.5|13302.5|13315.5|13304.5|13311.5|13300.5|178
1670584800000|2022-12-09 11:20:00|13314.5|13303.5|13309.5|13298.5|13316.5|13305.5|13309.5|13298.5|173
1670585100000|2022-12-09 11:25:00|13310.5|13299.5|13318.5|13307.5|13321.5|13310.5|13310.5|13299.5|658
1670585400000|2022-12-09 11:30:00|13317.5|13306.5|13313.5|13302.5|13317.5|13307.5|13313.5|13302.5|100
1670585700000|2022-12-09 11:35:00|13312.5|13301.5|13310.5|13299.5|13312.5|13301.5|13309.5|13298.5|75
1670586000000|2022-12-09 11:40:00|13309.5|13298.5|13309.5|13297.5|13311.5|13300.5|13308.5|13297.5|122
1670586300000|2022-12-09 11:45:00|13308.5|13298.5|13311.5|13300.5|13312.5|13301.5|13308.5|13298.5|90
1670586600000|2022-12-09 11:50:00|13309.5|13299.5|13313.5|13302.5|13313.5|13302.5|13308.5|13297.5|163
1670586900000|2022-12-09 11:55:00|13312.5|13301.5|13308.5|13297.5|13314.5|13302.5|13308.5|13297.5|129
1670587200000|2022-12-09 12:00:00|13309.5|13298.5|13309.5|13297.5|13310.5|13299.5|13308.5|13297.5|94
1670587500000|2022-12-09 12:05:00|13308.5|13298.5|13306.5|13294.5|13309.5|13298.5|13304.5|13293.5|558
1670587800000|2022-12-09 12:10:00|13305.5|13295.5|13309.5|13298.5|13309.5|13298.5|13305.5|13294.5|295
1670588100000|2022-12-09 12:15:00|13308.5|13297.5|13306.5|13295.5|13309.5|13298.5|13306.5|13294.5|63
1670588400000|2022-12-09 12:20:00|13307.5|13296.5|13308.5|13296.5|13309.5|13298.5|13306.5|13295.5|106
1670588700000|2022-12-09 12:25:00|13307.5|13295.5|13308.5|13297.5|13308.5|13297.5|13305.5|13294.5|167
1670589000000|2022-12-09 12:30:00|13309.5|13298.5|13309.5|13298.5|13310.5|13299.5|13308.5|13297.5|147
1670589300000|2022-12-09 12:35:00|13308.5|13297.5|13313.5|13302.5|13313.5|13302.5|13304.5|13293.5|338
1670589600000|2022-12-09 12:40:00|13312.5|13301.5|13312.5|13301.5|13312.5|13302.5|13310.5|13299.5|46
1670589900000|2022-12-09 12:45:00|13313.5|13300.5|13310.5|13299.5|13313.5|13302.5|13310.5|13299.5|85
1670590200000|2022-12-09 12:50:00|13309.5|13298.5|13309.5|13298.5|13310.5|13299.5|13309.5|13298.5|115
1670590500000|2022-12-09 12:55:00|13310.5|13299.5|13310.5|13298.5|13311.5|13300.5|13309.5|13298.5|77
1670590800000|2022-12-09 13:00:00|13309.5|13299.5|13311.5|13300.5|13312.5|13301.5|13307.5|13296.5|168
1670591100000|2022-12-09 13:05:00|13310.5|13299.5|13310.5|13299.5|13311.5|13300.5|13310.5|13298.5|36
1670591400000|2022-12-09 13:10:00|13311.5|13298.5|13311.5|13300.5|13312.5|13301.5|13310.5|13298.5|79
1670591700000|2022-12-09 13:15:00|13312.5|13301.5|13313.5|13302.5|13313.5|13302.5|13311.5|13300.5|52
1670592000000|2022-12-09 13:20:00|13314.5|13303.5|13317.5|13305.5|13317.5|13306.5|13313.5|13302.5|176
1670592300000|2022-12-09 13:25:00|13316.5|13306.5|13323.5|13312.5|13323.5|13312.5|13315.5|13304.5|405
1670592600000|2022-12-09 13:30:00|13322.5|13311.5|13305.5|13293.5|13325.5|13313.5|13274.5|13262.5|4118
1670592900000|2022-12-09 13:35:00|13304.5|13294.5|13305.5|13294.5|13306.5|13295.5|13295.5|13283.5|1206
1670593200000|2022-12-09 13:40:00|13303.5|13292.5|13293.5|13281.5|13310.5|13299.5|13292.5|13281.5|1233
1670593500000|2022-12-09 13:45:00|13292.5|13282.5|13295.5|13283.5|13301.5|13290.5|13291.5|13280.5|457
1670593800000|2022-12-09 13:50:00|13294.5|13284.5|13291.5|13279.5|13299.5|13288.5|13291.5|13279.5|327
1670594100000|2022-12-09 13:55:00|13290.5|13280.5|13294.5|13283.5|13300.5|13289.5|13289.5|13278.5|498
1670594400000|2022-12-09 14:00:00|13295.5|13284.5|13293.5|13282.5|13298.5|13287.5|13291.5|13280.5|352
1670594700000|2022-12-09 14:05:00|13292.5|13281.5|13286.5|13275.5|13294.5|13283.5|13286.5|13274.5|935
1670595000000|2022-12-09 14:10:00|13287.5|13276.5|13278.5|13267.5|13290.5|13279.5|13273.5|13262.5|1330
1670595300000|2022-12-09 14:15:00|13277.5|13266.5|13282.5|13271.5|13284.5|13273.5|13277.5|13266.5|592
1670595600000|2022-12-09 14:20:00|13283.5|13272.5|13286.5|13275.5|13288.5|13277.5|13279.5|13268.5|370
1670595900000|2022-12-09 14:25:00|13287.5|13276.5|13287.5|13276.5|13287.5|13276.5|13280.5|13269.5|344
1670596200000|2022-12-09 14:30:00|13288.5|13277.5|13279.5|13267.5|13299.5|13287.5|13267.5|13256.5|1736
1670596500000|2022-12-09 14:35:00|13278.5|13268.5|13295.5|13284.5|13296.5|13285.5|13275.5|13264.5|429
1670596800000|2022-12-09 14:40:00|13296.5|13285.5|13294.5|13282.5|13300.5|13289.5|13288.5|13276.5|446
1670597100000|2022-12-09 14:45:00|13293.5|13283.5|13290.5|13278.5|13295.5|13284.5|13288.5|13277.5|343
1670597400000|2022-12-09 14:50:00|13289.5|13279.5|13288.5|13277.5|13294.5|13283.5|13287.5|13276.5|459
1670597700000|2022-12-09 14:55:00|13289.5|13276.5|13298.5|13286.5|13299.5|13288.5|13286.5|13275.5|676
1670598000000|2022-12-09 15:00:00|13300.5|13287.5|13294.5|13282.5|13300.5|13289.5|13281.5|13270.5|919
1670598300000|2022-12-09 15:05:00|13293.5|13283.5|13294.5|13283.5|13298.5|13286.5|13289.5|13278.5|359
1670598600000|2022-12-09 15:10:00|13293.5|13282.5|13293.5|13282.5|13297.5|13286.5|13288.5|13276.5|475
1670598900000|2022-12-09 15:15:00|13292.5|13281.5|13296.5|13284.5|13296.5|13285.5|13290.5|13278.5|773
1670599200000|2022-12-09 15:20:00|13295.5|13283.5|13288.5|13277.5|13296.5|13284.5|13283.5|13272.5|895
1670599500000|2022-12-09 15:25:00|13289.5|13278.5|13289.5|13277.5|13290.5|13279.5|13284.5|13273.5|439
1670599800000|2022-12-09 15:30:00|13288.5|13276.5|13286.5|13275.5|13293.5|13282.5|13283.5|13272.5|365
1670600100000|2022-12-09 15:35:00|13285.5|13274.5|13293.5|13282.5|13293.5|13282.5|13284.5|13273.5|365
1670600400000|2022-12-09 15:40:00|13292.5|13281.5|13289.5|13278.5|13294.5|13283.5|13289.5|13278.5|153
1670600700000|2022-12-09 15:45:00|13288.5|13277.5|13284.5|13273.5|13288.5|13277.5|13282.5|13271.5|335
1670601000000|2022-12-09 15:50:00|13283.5|13272.5|13284.5|13273.5|13286.5|13275.5|13279.5|13268.5|689
1670601300000|2022-12-09 15:55:00|13283.5|13272.5|13286.5|13275.5|13287.5|13276.5|13282.5|13271.5|279
1670601600000|2022-12-09 16:00:00|13287.5|13276.5|13292.5|13281.5|13293.5|13282.5|13286.5|13275.5|323
1670601900000|2022-12-09 16:05:00|13293.5|13282.5|13288.5|13277.5|13295.5|13284.5|13288.5|13277.5|112
1670602200000|2022-12-09 16:10:00|13289.5|13278.5|13294.5|13283.5|13297.5|13285.5|13287.5|13276.5|315
1670602500000|2022-12-09 16:15:00|13295.5|13284.5|13298.5|13287.5|13304.5|13293.5|13295.5|13284.5|423
1670602800000|2022-12-09 16:20:00|13299.5|13288.5|13301.5|13290.5|13303.5|13291.5|13297.5|13286.5|218
1670603100000|2022-12-09 16:25:00|13300.5|13289.5|13306.5|13295.5|13306.5|13295.5|13297.5|13286.5|333
1670603400000|2022-12-09 16:30:00|13305.5|13294.5|13307.5|13295.5|13310.5|13299.5|13303.5|13292.5|314
1670603700000|2022-12-09 16:35:00|13306.5|13296.5|13301.5|13290.5|13309.5|13298.5|13299.5|13288.5|149
1670604000000|2022-12-09 16:40:00|13300.5|13289.5|13301.5|13290.5|13301.5|13290.5|13295.5|13284.5|192
1670604300000|2022-12-09 16:45:00|13302.5|13291.5|13301.5|13290.5|13305.5|13294.5|13298.5|13287.5|99
1670604600000|2022-12-09 16:50:00|13300.5|13289.5|13300.5|13289.5|13304.5|13293.5|13300.5|13288.5|93
1670604900000|2022-12-09 16:55:00|13301.5|13290.5|13297.5|13286.5|13301.5|13290.5|13296.5|13285.5|145
1670605200000|2022-12-09 17:00:00|13298.5|13287.5|13294.5|13282.5|13298.5|13287.5|13293.5|13281.5|120
1670605500000|2022-12-09 17:05:00|13293.5|13281.5|13292.5|13280.5|13296.5|13285.5|13290.5|13279.5|168
1670605800000|2022-12-09 17:10:00|13291.5|13281.5|13291.5|13280.5|13295.5|13284.5|13289.5|13278.5|457
1670606100000|2022-12-09 17:15:00|13290.5|13279.5|13289.5|13277.5|13294.5|13283.5|13288.5|13277.5|282
1670606400000|2022-12-09 17:20:00|13288.5|13278.5|13284.5|13273.5|13288.5|13278.5|13283.5|13272.5|561
1670606700000|2022-12-09 17:25:00|13283.5|13272.5|13282.5|13271.5|13286.5|13275.5|13281.5|13270.5|240
1670607000000|2022-12-09 17:30:00|13283.5|13272.5|13284.5|13273.5|13285.5|13274.5|13282.5|13271.5|49
1670607300000|2022-12-09 17:35:00|13285.5|13274.5|13284.5|13272.5|13285.5|13274.5|13282.5|13271.5|38
1670607600000|2022-12-09 17:40:00|13283.5|13273.5|13279.5|13268.5|13284.5|13273.5|13279.5|13268.5|294
1670607900000|2022-12-09 17:45:00|13280.5|13269.5|13277.5|13266.5|13281.5|13270.5|13274.5|13263.5|931
1670608200000|2022-12-09 17:50:00|13276.5|13265.5|13271.5|13259.5|13277.5|13266.5|13270.5|13259.5|640
1670608500000|2022-12-09 17:55:00|13270.5|13260.5|13269.5|13258.5|13274.5|13263.5|13268.5|13257.5|500
1670608800000|2022-12-09 18:00:00|13268.5|13257.5|13259.5|13247.5|13269.5|13257.5|13257.5|13246.5|552
1670609100000|2022-12-09 18:05:00|13258.5|13248.5|13254.5|13242.5|13259.5|13248.5|13252.5|13241.5|295
1670609400000|2022-12-09 18:10:00|13253.5|13243.5|13245.5|13234.5|13254.5|13243.5|13245.5|13234.5|428
1670609700000|2022-12-09 18:15:00|13246.5|13233.5|13247.5|13236.5|13248.5|13237.5|13244.5|13233.5|364
1670610000000|2022-12-09 18:20:00|13246.5|13235.5|13244.5|13233.5|13249.5|13237.5|13244.5|13233.5|129
1670610300000|2022-12-09 18:25:00|13243.5|13232.5|13250.5|13239.5|13251.5|13239.5|13241.5|13230.5|182
1670610600000|2022-12-09 18:30:00|13249.5|13238.5|13252.5|13241.5|13256.5|13245.5|13249.5|13237.5|164
1670610900000|2022-12-09 18:35:00|13253.5|13242.5|13255.5|13244.5|13256.5|13244.5|13251.5|13240.5|77
1670611200000|2022-12-09 18:40:00|13256.5|13245.5|13256.5|13244.5|13257.5|13246.5|13252.5|13241.5|105
1670611500000|2022-12-09 18:45:00|13255.5|13245.5|13252.5|13241.5|13256.5|13245.5|13252.5|13241.5|89
1670611800000|2022-12-09 18:50:00|13253.5|13242.5|13253.5|13242.5|13257.5|13246.5|13253.5|13241.5|164
1670612100000|2022-12-09 18:55:00|13252.5|13240.5|13253.5|13241.5|13255.5|13244.5|13251.5|13239.5|195
1670612400000|2022-12-09 19:00:00|13254.5|13242.5|13250.5|13238.5|13254.5|13243.5|13249.5|13238.5|129
1670612700000|2022-12-09 19:05:00|13249.5|13237.5|13245.5|13234.5|13249.5|13237.5|13244.5|13233.5|126
1670613000000|2022-12-09 19:10:00|13244.5|13233.5|13250.5|13238.5|13250.5|13238.5|13242.5|13231.5|68
1670613300000|2022-12-09 19:15:00|13249.5|13239.5|13249.5|13237.5|13251.5|13240.5|13248.5|13237.5|55
1670613600000|2022-12-09 19:20:00|13248.5|13238.5|13248.5|13237.5|13250.5|13238.5|13248.5|13237.5|33
1670613900000|2022-12-09 19:25:00|13249.5|13238.5|13255.5|13244.5|13255.5|13244.5|13249.5|13238.5|68
1670614200000|2022-12-09 19:30:00|13254.5|13243.5|13256.5|13245.5|13258.5|13247.5|13253.5|13241.5|70
1670614500000|2022-12-09 19:35:00|13257.5|13246.5|13254.5|13243.5|13258.5|13246.5|13253.5|13241.5|46
1670614800000|2022-12-09 19:40:00|13253.5|13242.5|13247.5|13237.5|13253.5|13243.5|13247.5|13237.5|145
1670615100000|2022-12-09 19:45:00|13248|13238|13243|13233|13249|13239|13241|13231|257
1670615400000|2022-12-09 19:50:00|13244|13234|13242.5|13232.5|13244|13234|13240|13230|113
1670615700000|2022-12-09 19:55:00|13243|13233|13242|13232|13244|13234|13241.5|13231.5|58
1670616000000|2022-12-09 20:00:00|13241.5|13231.5|13238|13228|13241.5|13231.5|13237|13227|204
1670616300000|2022-12-09 20:05:00|13237.5|13227.5|13232.5|13222.5|13240.5|13230.5|13232.5|13222.5|232
1670616600000|2022-12-09 20:10:00|13232|13222|13231|13221|13233|13223|13228|13218|315
1670616900000|2022-12-09 20:15:00|13230|13220|13221.5|13211.5|13231|13221|13221.5|13211.5|222
1670617200000|2022-12-09 20:20:00|13222|13212|13211|13201|13222|13212|13210.5|13200.5|916
1670617500000|2022-12-09 20:25:00|13210|13200|13214|13204|13216|13206|13209|13199|229
1670617800000|2022-12-09 20:30:00|13213.5|13203.5|13205|13195|13214|13204|13205|13195|282
1670618100000|2022-12-09 20:35:00|13205.5|13195.5|13205|13195|13210|13200|13205|13195|313
1670618400000|2022-12-09 20:40:00|13204.5|13194.5|13201.5|13191.5|13205|13195|13200|13190|244
1670618700000|2022-12-09 20:45:00|13201|13191|13194|13184|13202.5|13192.5|13194|13184|221
1670619000000|2022-12-09 20:50:00|13193|13183|13187|13177|13193|13183|13186|13176|381
1670619300000|2022-12-09 20:55:00|13187.5|13177.5|13171.5|13161.5|13190|13180|13171.5|13161.5|575
1670619600000|2022-12-09 21:00:00|13172|13162|13183|13173|13184.5|13174.5|13171.5|13161.5|56
1670619900000|2022-12-09 21:05:00|13182|13172|13187|13177|13187|13177|13182|13172|27
1670620200000|2022-12-09 21:10:00|13188|13178|13190|13180|13190|13180|13171.5|13161.5|293
1670620500000|2022-12-09 21:15:00|13194|13170|13191.1|13167.1|13194|13170|13189.7|13165.7|4
1670620800000|2022-12-09 21:20:00|13191.6|13167.6|13192.7|13168.7|13193.8|13169.8|13191.1|13167.1|0
1670621100000|2022-12-09 21:25:00|13192.2|13168.2|13185.3|13161.3|13192.2|13168.2|13184.8|13160.8|0
1670621400000|2022-12-09 21:30:00|13185.5|13161.5|13182.1|13158.1|13187.5|13163.5|13181.8|13157.8|0
1670621700000|2022-12-09 21:35:00|13182.3|13158.3|13185.8|13161.8|13186.4|13162.4|13182.1|13158.1|0
1670622000000|2022-12-09 21:40:00|13186.1|13162.1|13184.8|13160.8|13187|13163|13184.8|13160.8|0
1670622300000|2022-12-09 21:45:00|13185.3|13161.3|13185.8|13161.8|13186.4|13162.4|13184.8|13160.8|0
1670622600000|2022-12-09 21:50:00|13185.4|13161.4|13182.1|13158.1|13185.8|13161.8|13181|13157|0
1670622900000|2022-12-09 21:55:00|13181.6|13157.6|13182|13158|13183.2|13159.2|13181|13157|0
1670799600000|2022-12-11 23:00:00|13191.7|13167.7|13182.2|13158.2|13192.8|13168.8|13182.2|13158.2|0
1670799900000|2022-12-11 23:05:00|13182.4|13158.4|13182.1|13158.1|13187.4|13163.4|13181.5|13157.5|0
1670800200000|2022-12-11 23:10:00|13182.3|13158.3|13173.1|13149.1|13183.5|13159.5|13172|13148|0
1670800500000|2022-12-11 23:15:00|13173.6|13149.6|13177.1|13153.1|13177.3|13153.3|13169.4|13145.4|0
1670800800000|2022-12-11 23:20:00|13177.3|13153.3|13178|13154|13178.3|13154.3|13174.9|13150.9|0
1670801100000|2022-12-11 23:25:00|13178.3|13154.3|13178|13154|13179.1|13155.1|13175.9|13151.9|0
1670801400000|2022-12-11 23:30:00|13178.3|13154.3|13174.8|13150.8|13178.6|13154.6|13174.5|13150.5|0
1670801700000|2022-12-11 23:35:00|13174.5|13150.5|13173.1|13149.1|13174.8|13150.8|13169.9|13145.9|0
1670802000000|2022-12-11 23:40:00|13172.9|13148.9|13172.7|13148.7|13175.6|13151.6|13171.5|13147.5|0
1670802300000|2022-12-11 23:45:00|13172.4|13148.4|13172.7|13148.7|13174.9|13150.9|13171.6|13147.6|0
1670802600000|2022-12-11 23:50:00|13172.4|13148.4|13168.9|13144.9|13174.3|13150.3|13168.4|13144.4|0
1670802900000|2022-12-11 23:55:00|13169.1|13145.1|13175.5|13151.5|13176.6|13152.6|13168.9|13144.9|0
1670803200000|2022-12-12 00:00:00|13175|13151|13179.3|13155.3|13180.6|13156.6|13173.3|13149.3|0
1670803500000|2022-12-12 00:05:00|13179|13155|13182.3|13158.3|13182.3|13158.3|13177.7|13153.7|0
1670803800000|2022-12-12 00:10:00|13182.1|13158.1|13180.3|13156.3|13183.6|13159.6|13180.3|13156.3|0
1670804100000|2022-12-12 00:15:00|13180.8|13156.8|13187.1|13163.1|13187.8|13163.8|13180.3|13156.3|0
1670804400000|2022-12-12 00:20:00|13187.6|13163.6|13185.7|13161.7|13187.8|13163.8|13184.7|13160.7|0
1670804700000|2022-12-12 00:25:00|13185.2|13161.2|13187|13163|13188.6|13164.6|13184.1|13160.1|0
1670805000000|2022-12-12 00:30:00|13186.8|13162.8|13188.7|13164.7|13189.2|13165.2|13185.8|13161.8|0
1670805300000|2022-12-12 00:35:00|13189|13165|13176.2|13152.2|13189|13165|13176.2|13152.2|0
1670805600000|2022-12-12 00:40:00|13176.7|13152.7|13182.3|13158.3|13184.3|13160.3|13176.4|13152.4|0
1670805900000|2022-12-12 00:45:00|13182.1|13158.1|13191.6|13167.6|13194.3|13170.3|13181.3|13157.3|0
1670806200000|2022-12-12 00:50:00|13191.4|13167.4|13191.8|13167.8|13193.8|13169.8|13189.4|13165.4|0
1670806500000|2022-12-12 00:55:00|13192.1|13168.1|13195.9|13171.9|13196.8|13172.8|13190.1|13166.1|0
1670806800000|2022-12-12 01:00:00|13196.1|13172.1|13212|13202|13212.5|13202.5|13185|13172.1|3749
1670807100000|2022-12-12 01:05:00|13211.5|13201.5|13147.5|13137.5|13214|13204|13147.5|13137.5|2741
1670807400000|2022-12-12 01:10:00|13148|13138|13161.5|13151.5|13177|13167|13146.5|13136.5|2364
1670807700000|2022-12-12 01:15:00|13161|13151|13213|13203|13219|13209|13159.5|13149.5|3971
1670808000000|2022-12-12 01:20:00|13212.5|13202.5|13192|13182|13220|13210|13189.5|13179.5|2491
1670808300000|2022-12-12 01:25:00|13191.5|13181.5|13211.5|13201.5|13218|13208|13189|13179|3892
1670808600000|2022-12-12 01:30:00|13212|13202|13218|13208|13241.5|13231.5|13204.5|13194.5|20398
1670808900000|2022-12-12 01:35:00|13216.5|13206.5|13232.5|13222.5|13241|13231|13200.5|13190.5|7371
1670809200000|2022-12-12 01:40:00|13233|13223|13215.5|13205.5|13245.5|13235.5|13204|13194|6311
1670809500000|2022-12-12 01:45:00|13217|13207|13214|13204|13241|13231|13206.5|13196.5|4877
1670809800000|2022-12-12 01:50:00|13212|13202|13224|13214|13235|13225|13199.5|13189.5|6377
1670810100000|2022-12-12 01:55:00|13223.5|13213.5|13244|13234|13259|13249|13217.5|13207.5|6423
1670810400000|2022-12-12 02:00:00|13243.5|13233.5|13242|13232|13257|13247|13224|13214|3750
1670810700000|2022-12-12 02:05:00|13242.5|13232.5|13235|13225|13254.5|13244.5|13229.5|13219.5|3532
1670811000000|2022-12-12 02:10:00|13234.5|13224.5|13204|13194|13241|13231|13202.5|13192.5|3067
1670811300000|2022-12-12 02:15:00|13203|13193|13200|13190|13210|13200|13197|13187|3293
1670811600000|2022-12-12 02:20:00|13199|13189|13176.5|13166.5|13207|13197|13175|13165|3771
1670811900000|2022-12-12 02:25:00|13176|13166|13179|13169|13187|13177|13164.5|13154.5|4437
1670812200000|2022-12-12 02:30:00|13178.5|13168.5|13193|13183|13196.5|13186.5|13176.5|13166.5|2931
1670812500000|2022-12-12 02:35:00|13192.5|13182.5|13195|13185|13201|13191|13184.5|13174.5|2345
1670812800000|2022-12-12 02:40:00|13194.5|13184.5|13199|13189|13204|13194|13191.5|13181.5|1986
1670813100000|2022-12-12 02:45:00|13199.5|13189.5|13193.5|13183.5|13217.5|13207.5|13191.5|13181.5|2829
1670813400000|2022-12-12 02:50:00|13194.5|13184.5|13181.5|13171.5|13194.5|13184.5|13174.5|13164.5|2136
1670813700000|2022-12-12 02:55:00|13179.5|13169.5|13201.5|13191.5|13202.5|13192.5|13176.5|13166.5|1824
1670814000000|2022-12-12 03:00:00|13202.5|13192.5|13200.5|13190.5|13206.5|13196.5|13183.5|13173.5|1872
1670814300000|2022-12-12 03:05:00|13202.5|13192.5|13196.5|13186.5|13212.5|13202.5|13194.5|13184.5|2327
1670814600000|2022-12-12 03:10:00|13195.5|13185.5|13167.5|13157.5|13196.5|13186.5|13164.5|13154.5|2790
1670814900000|2022-12-12 03:15:00|13165.5|13155.5|13166.5|13156.5|13177.5|13167.5|13163.5|13153.5|4075
1670815200000|2022-12-12 03:20:00|13165.5|13155.5|13136.5|13126.5|13171.5|13161.5|13136.5|13126.5|4224
1670815500000|2022-12-12 03:25:00|13135.5|13125.5|13125.5|13115.5|13141.5|13131.5|13120.5|13110.5|3843
1670815800000|2022-12-12 03:30:00|13126.5|13116.5|13136.5|13126.5|13138.5|13128.5|13122.5|13112.5|884
1670816100000|2022-12-12 03:35:00|13135.5|13125.5|13136.5|13126.5|13141.5|13131.5|13130.5|13120.5|525
1670816400000|2022-12-12 03:40:00|13137.5|13127.5|13146.5|13136.5|13147.5|13137.5|13136.5|13126.5|579
1670816700000|2022-12-12 03:45:00|13147.5|13137.5|13149.5|13139.5|13151.5|13141.5|13141.5|13131.5|539
1670817000000|2022-12-12 03:50:00|13150.5|13140.5|13153.5|13143.5|13155.5|13145.5|13148.5|13138.5|590
1670817300000|2022-12-12 03:55:00|13155.5|13145.5|13155.5|13145.5|13157.5|13147.5|13151.5|13141.5|624
1670817600000|2022-12-12 04:00:00|13156.5|13146.5|13153.5|13143.5|13157.5|13147.5|13151.5|13141.5|297
1670817900000|2022-12-12 04:05:00|13152.5|13142.5|13155.5|13145.5|13157.5|13147.5|13152.5|13142.5|295
1670818200000|2022-12-12 04:10:00|13156.5|13146.5|13156.5|13146.5|13158.5|13148.5|13153.5|13143.5|286
1670818500000|2022-12-12 04:15:00|13158.5|13148.5|13155.5|13145.5|13159.5|13149.5|13154.5|13144.5|242
1670818800000|2022-12-12 04:20:00|13157.5|13147.5|13158.5|13148.5|13158.5|13148.5|13156.5|13146.5|225
1670819100000|2022-12-12 04:25:00|13156.5|13146.5|13158.5|13148.5|13158.5|13148.5|13155.5|13145.5|219
1670819400000|2022-12-12 04:30:00|13157.5|13147.5|13159.5|13149.5|13160.5|13150.5|13157.5|13147.5|247
1670819700000|2022-12-12 04:35:00|13160.5|13150.5|13159.5|13149.5|13161.5|13151.5|13159.5|13149.5|300
1670820000000|2022-12-12 04:40:00|13160.5|13150.5|13159.5|13149.5|13161.5|13151.5|13157.5|13147.5|281
1670820300000|2022-12-12 04:45:00|13158.5|13148.5|13160.5|13150.5|13161.5|13151.5|13158.5|13148.5|213
1670820600000|2022-12-12 04:50:00|13159.5|13149.5|13158.5|13148.5|13161.5|13151.5|13157.5|13147.5|271
1670820900000|2022-12-12 04:55:00|13157.5|13147.5|13155.5|13145.5|13158.5|13148.5|13154.5|13144.5|258
1670821200000|2022-12-12 05:00:00|13154.5|13144.5|13148.5|13138.5|13163.5|13153.5|13140.5|13130.5|5913
1670821500000|2022-12-12 05:05:00|13149.5|13139.5|13144.5|13134.5|13158.5|13148.5|13141.5|13131.5|1892
1670821800000|2022-12-12 05:10:00|13145.5|13135.5|13134.5|13124.5|13148.5|13138.5|13128.5|13118.5|2116
1670822100000|2022-12-12 05:15:00|13133.5|13123.5|13150.5|13140.5|13152.5|13142.5|13126.5|13116.5|2619
1670822400000|2022-12-12 05:20:00|13149.5|13139.5|13150.5|13140.5|13158.5|13148.5|13146.5|13136.5|1469
1670822700000|2022-12-12 05:25:00|13151.5|13141.5|13159.5|13149.5|13162.5|13152.5|13143.5|13133.5|1454
1670823000000|2022-12-12 05:30:00|13160.5|13150.5|13168.5|13158.5|13170.5|13160.5|13152.5|13142.5|1834
1670823300000|2022-12-12 05:35:00|13167.5|13157.5|13160.5|13150.5|13169.5|13159.5|13156.5|13146.5|1625
1670823600000|2022-12-12 05:40:00|13161.5|13151.5|13160.5|13150.5|13166.5|13156.5|13155.5|13145.5|1225
1670823900000|2022-12-12 05:45:00|13159.5|13149.5|13149.5|13139.5|13167.5|13157.5|13149.5|13139.5|1215
1670824200000|2022-12-12 05:50:00|13148.5|13138.5|13139.5|13129.5|13150.5|13140.5|13135.5|13125.5|967
1670824500000|2022-12-12 05:55:00|13138.5|13128.5|13138.5|13128.5|13140.5|13130.5|13129.5|13119.5|1258
1670824800000|2022-12-12 06:00:00|13137.5|13127.5|13137.5|13127.5|13147.5|13137.5|13133.5|13123.5|1314
1670825100000|2022-12-12 06:05:00|13135.5|13125.5|13153.5|13143.5|13153.5|13143.5|13135.5|13125.5|1784
1670825400000|2022-12-12 06:10:00|13152.5|13142.5|13145.5|13135.5|13153.5|13143.5|13137.5|13127.5|1450
1670825700000|2022-12-12 06:15:00|13144.5|13134.5|13141.5|13131.5|13152.5|13142.5|13139.5|13129.5|1563
1670826000000|2022-12-12 06:20:00|13140.5|13130.5|13129.5|13119.5|13142.5|13132.5|13129.5|13119.5|917
1670826300000|2022-12-12 06:25:00|13128.5|13118.5|13121.5|13111.5|13133.5|13123.5|13121.5|13111.5|3010
1670826600000|2022-12-12 06:30:00|13120.5|13110.5|13103.5|13093.5|13123.5|13113.5|13100.5|13090.5|2799
1670826900000|2022-12-12 06:35:00|13104.5|13094.5|13109.5|13099.5|13116.5|13106.5|13102.5|13092.5|2349
1670827200000|2022-12-12 06:40:00|13110.5|13100.5|13112.5|13102.5|13120.5|13110.5|13108.5|13098.5|3222
1670827500000|2022-12-12 06:45:00|13113.5|13103.5|13097.5|13087.5|13119.5|13109.5|13097.5|13087.5|4305
1670827800000|2022-12-12 06:50:00|13095.5|13085.5|13094.5|13084.5|13106.5|13096.5|13093.5|13083.5|4454
1670828100000|2022-12-12 06:55:00|13096.5|13086.5|13105.5|13095.5|13114.5|13104.5|13095.5|13085.5|5686
1670828400000|2022-12-12 07:00:00|13104.5|13094.5|13107.5|13097.5|13107.5|13097.5|13092.5|13082.5|2415
1670828700000|2022-12-12 07:05:00|13106.5|13096.5|13101.5|13091.5|13106.5|13096.5|13089.5|13079.5|1786
1670829000000|2022-12-12 07:10:00|13102.5|13092.5|13096.5|13086.5|13102.5|13092.5|13094.5|13084.5|704
1670829300000|2022-12-12 07:15:00|13095.5|13085.5|13084.5|13074.5|13101.5|13091.5|13084.5|13074.5|917
1670829600000|2022-12-12 07:20:00|13085.5|13075.5|13099.5|13089.5|13100.5|13090.5|13085.5|13075.5|856
1670829900000|2022-12-12 07:25:00|13100.5|13090.5|13107.5|13097.5|13109.5|13099.5|13097.5|13087.5|1280
1670830200000|2022-12-12 07:30:00|13108.5|13098.5|13095.5|13085.5|13108.5|13098.5|13094.5|13084.5|600
1670830500000|2022-12-12 07:35:00|13094.5|13084.5|13084.5|13074.5|13096.5|13086.5|13078.5|13068.5|1329
1670830800000|2022-12-12 07:40:00|13086.5|13076.5|13096.5|13086.5|13100.5|13090.5|13081.5|13071.5|719
1670831100000|2022-12-12 07:45:00|13097.5|13087.5|13098.5|13088.5|13102.5|13092.5|13094.5|13084.5|648
1670831400000|2022-12-12 07:50:00|13099.5|13089.5|13096.5|13086.5|13106.5|13096.5|13095.5|13085.5|530
1670831700000|2022-12-12 07:55:00|13097.5|13087.5|13096.5|13086.5|13100.5|13090.5|13093.5|13083.5|695
1670832000000|2022-12-12 08:00:00|13097.5|13085.5|13098.5|13086.5|13104.5|13093.5|13095.5|13084.5|666
1670832300000|2022-12-12 08:05:00|13097.5|13087.5|13102.5|13091.5|13109.5|13097.5|13097.5|13086.5|916
1670832600000|2022-12-12 08:10:00|13101.5|13090.5|13095.5|13083.5|13101.5|13090.5|13091.5|13079.5|954
1670832900000|2022-12-12 08:15:00|13096.5|13084.5|13082.5|13070.5|13100.5|13089.5|13081.5|13070.5|1218
1670833200000|2022-12-12 08:20:00|13081.5|13071.5|13083.5|13071.5|13086.5|13074.5|13078.5|13067.5|1171
1670833500000|2022-12-12 08:25:00|13084.5|13072.5|13092.5|13078.5|13098.5|13086.5|13084.5|13072.5|1227
1670833800000|2022-12-12 08:30:00|13093.8|13069.8|13099.4|13075.4|13100.1|13076.1|13090.9|13066.9|0
1670834100000|2022-12-12 08:35:00|13098.4|13074.4|13100.1|13076.1|13104.2|13080.2|13098.4|13074.4|531
1670834400000|2022-12-12 08:40:00|13100.3|13076.3|13099.6|13075.6|13104.1|13080.1|13098.4|13074.4|0
1670834700000|2022-12-12 08:45:00|13099.3|13075.3|13094.6|13070.6|13099.6|13075.6|13091.2|13067.2|0
1670835000000|2022-12-12 08:50:00|13094.1|13070.1|13098.9|13074.9|13100.2|13076.2|13093.6|13069.6|0
1670835300000|2022-12-12 08:55:00|13098.5|13074.5|13098|13074|13099.9|13075.9|13095.1|13071.1|0
1670835600000|2022-12-12 09:00:00|13097.8|13073.8|13103.5|13091.5|13104.5|13093.5|13097.5|13073.8|311
1670835900000|2022-12-12 09:05:00|13102.5|13092.5|13103.5|13092.5|13104.5|13092.5|13100.5|13088.5|113
1670836200000|2022-12-12 09:10:00|13104.5|13091.5|13102.5|13091.5|13104.5|13092.5|13102.5|13090.5|40
1670836500000|2022-12-12 09:15:00|13103.5|13090.5|13101.5|13090.5|13103.5|13092.5|13100.5|13089.5|156
1670836800000|2022-12-12 09:20:00|13102.5|13091.5|13106.5|13094.5|13106.5|13095.5|13102.5|13091.5|267
1670837100000|2022-12-12 09:25:00|13105.5|13095.5|13103.5|13092.5|13106.5|13095.5|13103.5|13092.5|126
1670837400000|2022-12-12 09:30:00|13104.5|13093.5|13110.5|13099.5|13110.5|13099.5|13098.5|13087.5|467
1670837700000|2022-12-12 09:35:00|13111.5|13100.5|13111.5|13100.5|13114.5|13103.5|13110.5|13099.5|319
1670838000000|2022-12-12 09:40:00|13112.5|13101.5|13117.5|13106.5|13117.5|13106.5|13112.5|13101.5|47
1670838300000|2022-12-12 09:45:00|13118.5|13107.5|13120.5|13109.5|13123.5|13112.5|13118.5|13107.5|183
1670838600000|2022-12-12 09:50:00|13119.5|13107.5|13120.5|13109.5|13120.5|13109.5|13117.5|13106.5|142
1670838900000|2022-12-12 09:55:00|13121.5|13110.5|13124.5|13113.5|13126.5|13115.5|13121.5|13110.5|67
1670839200000|2022-12-12 10:00:00|13125.5|13114.5|13124.5|13113.5|13126.5|13115.5|13122.5|13111.5|128
1670839500000|2022-12-12 10:05:00|13123.5|13112.5|13125.5|13114.5|13126.5|13115.5|13121.5|13109.5|112
1670839800000|2022-12-12 10:10:00|13126.5|13115.5|13130.5|13118.5|13131.5|13120.5|13125.5|13114.5|196
1670840100000|2022-12-12 10:15:00|13129.5|13117.5|13125.5|13114.5|13130.5|13117.5|13124.5|13113.5|116
1670840400000|2022-12-12 10:20:00|13126.5|13115.5|13127.5|13116.5|13128.5|13116.5|13126.5|13115.5|45
1670840700000|2022-12-12 10:25:00|13126.5|13115.5|13126.5|13115.5|13127.5|13116.5|13125.5|13114.5|39
1670841000000|2022-12-12 10:30:00|13127.5|13114.5|13123.5|13112.5|13127.5|13116.5|13123.5|13112.5|95
1670841300000|2022-12-12 10:35:00|13124.5|13113.5|13123.5|13112.5|13124.5|13113.5|13121.5|13110.5|57
1670841600000|2022-12-12 10:40:00|13122.5|13111.5|13129.5|13117.5|13130.5|13119.5|13122.5|13111.5|145
1670841900000|2022-12-12 10:45:00|13128.5|13118.5|13126.5|13115.5|13129.5|13118.5|13126.5|13114.5|47
1670842200000|2022-12-12 10:50:00|13127.5|13116.5|13131.5|13120.5|13132.5|13121.5|13127.5|13116.5|41
1670842500000|2022-12-12 10:55:00|13132.5|13121.5|13130.5|13119.5|13133.5|13122.5|13130.5|13119.5|99
1670842800000|2022-12-12 11:00:00|13129.5|13118.5|13128.5|13117.5|13129.5|13118.5|13125.5|13114.5|33
1670843100000|2022-12-12 11:05:00|13127.5|13116.5|13130.5|13119.5|13130.5|13119.5|13127.5|13116.5|28
1670843400000|2022-12-12 11:10:00|13131.5|13120.5|13133.5|13122.5|13133.5|13122.5|13130.5|13120.5|63
1670843700000|2022-12-12 11:15:00|13132.5|13121.5|13134.5|13123.5|13136.5|13125.5|13132.5|13120.5|59
1670844000000|2022-12-12 11:20:00|13135.5|13122.5|13134.5|13123.5|13135.5|13123.5|13134.5|13122.5|8
1670844300000|2022-12-12 11:25:00|13135.5|13122.5|13133.5|13122.5|13135.5|13122.5|13132.5|13121.5|22
1670844600000|2022-12-12 11:30:00|13134.5|13123.5|13133.5|13122.5|13134.5|13123.5|13133.5|13122.5|9
1670844900000|2022-12-12 11:35:00|13134.5|13123.5|13134.5|13123.5|13135.5|13123.5|13133.5|13122.5|75
1670845200000|2022-12-12 11:40:00|13135.5|13124.5|13134.5|13123.5|13136.5|13124.5|13134.5|13123.5|32
1670845500000|2022-12-12 11:45:00|13133.5|13122.5|13133.5|13122.5|13133.5|13122.5|13130.5|13119.5|43
1670845800000|2022-12-12 11:50:00|13132.5|13121.5|13131.5|13120.5|13134.5|13122.5|13131.5|13120.5|26
1670846100000|2022-12-12 11:55:00|13132.5|13121.5|13133.5|13122.5|13133.5|13122.5|13132.5|13120.5|123
1670846400000|2022-12-12 12:00:00|13132.5|13121.5|13131.5|13120.5|13133.5|13121.5|13130.5|13119.5|44
1670846700000|2022-12-12 12:05:00|13130.5|13119.5|13129.5|13118.5|13131.5|13120.5|13129.5|13118.5|23
1670847000000|2022-12-12 12:10:00|13130.5|13119.5|13128.5|13117.5|13131.5|13120.5|13127.5|13116.5|686
1670847300000|2022-12-12 12:15:00|13129.5|13118.5|13127.5|13115.5|13130.5|13119.5|13126.5|13115.5|122
1670847600000|2022-12-12 12:20:00|13126.5|13114.5|13124.5|13113.5|13126.5|13114.5|13123.5|13112.5|86
1670847900000|2022-12-12 12:25:00|13123.5|13112.5|13122.5|13111.5|13125.5|13113.5|13122.5|13111.5|61
1670848200000|2022-12-12 12:30:00|13121.5|13110.5|13122.5|13111.5|13123.5|13112.5|13119.5|13108.5|120
1670848500000|2022-12-12 12:35:00|13123.5|13112.5|13123.5|13112.5|13125.5|13113.5|13123.5|13112.5|68
1670848800000|2022-12-12 12:40:00|13124.5|13113.5|13123.5|13112.5|13124.5|13113.5|13123.5|13112.5|43
1670849100000|2022-12-12 12:45:00|13124.5|13113.5|13123.5|13112.5|13124.5|13113.5|13122.5|13111.5|36
1670849400000|2022-12-12 12:50:00|13122.5|13111.5|13119.5|13108.5|13123.5|13111.5|13119.5|13108.5|71
1670849700000|2022-12-12 12:55:00|13118.5|13107.5|13118.5|13107.5|13119.5|13108.5|13117.5|13105.5|66
1670850000000|2022-12-12 13:00:00|13119.5|13106.5|13113.5|13102.5|13119.5|13106.5|13113.5|13102.5|122
1670850300000|2022-12-12 13:05:00|13114.5|13103.5|13118.5|13107.5|13118.5|13107.5|13114.5|13103.5|101
1670850600000|2022-12-12 13:10:00|13119.5|13106.5|13117.5|13106.5|13119.5|13107.5|13116.5|13105.5|39
1670850900000|2022-12-12 13:15:00|13116.5|13105.5|13117.5|13106.5|13117.5|13106.5|13116.5|13104.5|31
1670851200000|2022-12-12 13:20:00|13118.5|13107.5|13117.5|13106.5|13118.5|13107.5|13114.5|13103.5|76
1670851500000|2022-12-12 13:25:00|13118.5|13107.5|13120.5|13108.5|13120.5|13109.5|13118.5|13107.5|33
1670851800000|2022-12-12 13:30:00|13119.5|13109.5|13121.5|13110.5|13121.5|13110.5|13119.5|13107.5|59
1670852100000|2022-12-12 13:35:00|13122.5|13111.5|13121.5|13110.5|13122.5|13111.5|13120.5|13108.5|84
1670852400000|2022-12-12 13:40:00|13120.5|13109.5|13115.5|13104.5|13120.5|13109.5|13114.5|13103.5|92
1670852700000|2022-12-12 13:45:00|13116.5|13103.5|13113.5|13102.5|13116.5|13103.5|13110.5|13098.5|267
1670853000000|2022-12-12 13:50:00|13114.5|13103.5|13105.5|13094.5|13114.5|13103.5|13105.5|13094.5|332
1670853300000|2022-12-12 13:55:00|13104.5|13093.5|13103.5|13092.5|13105.5|13094.5|13098.5|13087.5|388
1670853600000|2022-12-12 14:00:00|13104.5|13093.5|13104.5|13093.5|13110.5|13099.5|13104.5|13093.5|176
1670853900000|2022-12-12 14:05:00|13105.5|13094.5|13108.5|13097.5|13108.5|13097.5|13104.5|13093.5|59
1670854200000|2022-12-12 14:10:00|13109.5|13098.5|13110.5|13099.5|13112.5|13101.5|13108.5|13097.5|95
1670854500000|2022-12-12 14:15:00|13111.5|13100.5|13111.5|13099.5|13113.5|13102.5|13110.5|13099.5|45
1670854800000|2022-12-12 14:20:00|13110.5|13100.5|13114.5|13103.5|13114.5|13103.5|13110.5|13100.5|27
1670855100000|2022-12-12 14:25:00|13113.5|13102.5|13107.5|13095.5|13114.5|13103.5|13107.5|13095.5|103
1670855400000|2022-12-12 14:30:00|13106.5|13096.5|13094.5|13083.5|13106.5|13096.5|13084.5|13072.5|1592
1670855700000|2022-12-12 14:35:00|13093.5|13082.5|13070.5|13059.5|13094.5|13083.5|13067.5|13055.5|541
1670856000000|2022-12-12 14:40:00|13071.5|13060.5|13067.5|13056.5|13078.5|13066.5|13063.5|13052.5|395
1670856300000|2022-12-12 14:45:00|13068.5|13057.5|13066.5|13055.5|13068.5|13057.5|13056.5|13045.5|557
1670856600000|2022-12-12 14:50:00|13065.5|13054.5|13045.5|13034.5|13066.5|13055.5|13045.5|13034.5|762
1670856900000|2022-12-12 14:55:00|13046.5|13035.5|13054.5|13042.5|13056.5|13045.5|13036.5|13025.5|1210
1670857200000|2022-12-12 15:00:00|13053.5|13041.5|13059.5|13048.5|13063.5|13052.5|13052.5|13040.5|456
1670857500000|2022-12-12 15:05:00|13060.5|13049.5|13055.5|13044.5|13061.5|13049.5|13052.5|13041.5|150
1670857800000|2022-12-12 15:10:00|13056.5|13042.5|13055.5|13044.5|13062.5|13051.5|13052.5|13041.5|356
1670858100000|2022-12-12 15:15:00|13054.5|13043.5|13045.5|13033.5|13056.5|13045.5|13042.5|13031.5|221
1670858400000|2022-12-12 15:20:00|13044.5|13034.5|13042.5|13031.5|13048.5|13037.5|13042.5|13030.5|284
1670858700000|2022-12-12 15:25:00|13043.5|13032.5|13043.5|13032.5|13044.5|13033.5|13038.5|13027.5|371
1670859000000|2022-12-12 15:30:00|13041.5|13030.5|13042.5|13031.5|13047.5|13036.5|13034.5|13023.5|562
1670859300000|2022-12-12 15:35:00|13040.5|13029.5|13039.5|13028.5|13050.5|13038.5|13038.5|13027.5|534
1670859600000|2022-12-12 15:40:00|13040.5|13027.5|13045.5|13034.5|13047.5|13036.5|13038.5|13027.5|260
1670859900000|2022-12-12 15:45:00|13046.5|13035.5|13039.5|13028.5|13046.5|13035.5|13038.5|13026.5|220
1670860200000|2022-12-12 15:50:00|13038.5|13027.5|13044.5|13032.5|13044.5|13032.5|13035.5|13024.5|109
1670860500000|2022-12-12 15:55:00|13043.5|13033.5|13050.5|13039.5|13050.5|13039.5|13043.5|13032.5|185
1670860800000|2022-12-12 16:00:00|13051.5|13038.5|13055.5|13044.5|13055.5|13044.5|13046.5|13035.5|273
1670861100000|2022-12-12 16:05:00|13056.5|13045.5|13061.5|13050.5|13062.5|13051.5|13055.5|13044.5|219
1670861400000|2022-12-12 16:10:00|13060.5|13049.5|13055.5|13044.5|13061.5|13050.5|13055.5|13044.5|117
1670861700000|2022-12-12 16:15:00|13054.5|13043.5|13049.5|13038.5|13054.5|13043.5|13049.5|13037.5|105
1670862000000|2022-12-12 16:20:00|13050.5|13039.5|13055.5|13044.5|13056.5|13044.5|13050.5|13039.5|287
1670862300000|2022-12-12 16:25:00|13054.5|13043.5|13054.5|13043.5|13058.5|13047.5|13051.5|13040.5|324
1670862600000|2022-12-12 16:30:00|13055.5|13044.5|13054.5|13043.5|13057.5|13046.5|13053.5|13042.5|299
1670862900000|2022-12-12 16:35:00|13055.5|13042.5|13059.5|13047.5|13060.5|13048.5|13052.5|13041.5|309
1670863200000|2022-12-12 16:40:00|13058.5|13048.5|13058.5|13047.5|13060.5|13049.5|13052.5|13040.5|237
1670863500000|2022-12-12 16:45:00|13057.5|13046.5|13061.5|13049.5|13062.5|13051.5|13052.5|13041.5|215
1670863800000|2022-12-12 16:50:00|13060.5|13048.5|13053.5|13042.5|13061.5|13050.5|13052.5|13041.5|225
1670864100000|2022-12-12 16:55:00|13055.5|13043.5|13058.5|13047.5|13059.5|13048.5|13052.5|13041.5|159
1670864400000|2022-12-12 17:00:00|13057.5|13046.5|13066.5|13054.5|13067.5|13056.5|13056.5|13045.5|83
1670864700000|2022-12-12 17:05:00|13065.5|13055.5|13066.5|13055.5|13069.5|13058.5|13065.5|13054.5|97
1670865000000|2022-12-12 17:10:00|13067.5|13056.5|13064.5|13052.5|13070.5|13058.5|13064.5|13052.5|120
1670865300000|2022-12-12 17:15:00|13063.5|13053.5|13067.5|13056.5|13068.5|13056.5|13063.5|13052.5|28
1670865600000|2022-12-12 17:20:00|13068.5|13057.5|13066.5|13055.5|13069.5|13058.5|13066.5|13055.5|73
1670865900000|2022-12-12 17:25:00|13067.5|13056.5|13068.5|13056.5|13068.5|13057.5|13066.5|13056.5|67
1670866200000|2022-12-12 17:30:00|13067.5|13055.5|13067.5|13056.5|13068.5|13057.5|13062.5|13051.5|140
1670866500000|2022-12-12 17:35:00|13068.5|13057.5|13069.5|13058.5|13071.5|13060.5|13067.5|13056.5|50
1670866800000|2022-12-12 17:40:00|13070.5|13059.5|13069.5|13058.5|13071.5|13060.5|13067.5|13055.5|41
1670867100000|2022-12-12 17:45:00|13070.5|13057.5|13073.5|13061.5|13075.5|13063.5|13070.5|13057.5|165
1670867400000|2022-12-12 17:50:00|13074.5|13062.5|13078.5|13066.5|13078.5|13067.5|13073.5|13062.5|114
1670867700000|2022-12-12 17:55:00|13077.5|13067.5|13079.5|13067.5|13079.5|13067.5|13076.5|13065.5|107
1670868000000|2022-12-12 18:00:00|13078.5|13068.5|13077.5|13065.5|13083.5|13072.5|13076.5|13065.5|370
1670868300000|2022-12-12 18:05:00|13078.5|13066.5|13081.5|13070.5|13082.5|13071.5|13077.5|13066.5|61
1670868600000|2022-12-12 18:10:00|13082.5|13069.5|13077.5|13066.5|13082.5|13070.5|13077.5|13065.5|36
1670868900000|2022-12-12 18:15:00|13078.5|13065.5|13080.5|13069.5|13081.5|13069.5|13077.5|13065.5|52
1670869200000|2022-12-12 18:20:00|13079.5|13068.5|13079.5|13068.5|13082.5|13071.5|13078.5|13067.5|114
1670869500000|2022-12-12 18:25:00|13080.5|13069.5|13079.5|13067.5|13080.5|13069.5|13077.5|13066.5|18
1670869800000|2022-12-12 18:30:00|13080.5|13068.5|13080.5|13068.5|13080.5|13069.5|13076.5|13065.5|43
1670870100000|2022-12-12 18:35:00|13079.5|13069.5|13077.5|13066.5|13080.5|13069.5|13077.5|13066.5|54
1670870400000|2022-12-12 18:40:00|13078.5|13067.5|13077.5|13066.5|13080.5|13068.5|13076.5|13065.5|53
1670870700000|2022-12-12 18:45:00|13076.5|13065.5|13079.5|13068.5|13080.5|13068.5|13076.5|13065.5|21
1670871000000|2022-12-12 18:50:00|13078.5|13067.5|13078.5|13067.5|13080.5|13068.5|13077.5|13066.5|109
1670871300000|2022-12-12 18:55:00|13077.5|13066.5|13077.5|13066.5|13079.5|13067.5|13076.5|13065.5|73
1670871600000|2022-12-12 19:00:00|13078.5|13067.5|13075.5|13063.5|13080.5|13068.5|13073.5|13062.5|50
1670871900000|2022-12-12 19:05:00|13074.5|13062.5|13071.5|13060.5|13074.5|13063.5|13070.5|13059.5|139
1670872200000|2022-12-12 19:10:00|13073.5|13059.5|13074.5|13063.5|13074.5|13063.5|13072.5|13059.5|118
1670872500000|2022-12-12 19:15:00|13075.5|13064.5|13074.5|13063.5|13075.5|13064.5|13074.5|13063.5|80
1670872800000|2022-12-12 19:20:00|13075.5|13064.5|13081.5|13070.5|13081.5|13070.5|13075.5|13064.5|140
1670873100000|2022-12-12 19:25:00|13082.5|13071.5|13086.5|13075.5|13087.5|13075.5|13082.5|13071.5|236
1670873400000|2022-12-12 19:30:00|13085.5|13074.5|13083.5|13071.5|13085.5|13075.5|13083.5|13071.5|60
1670873700000|2022-12-12 19:35:00|13082.5|13070.5|13085.5|13073.5|13085.5|13074.5|13082.5|13070.5|57
1670874000000|2022-12-12 19:40:00|13086.5|13074.5|13086.5|13076.5|13088.5|13077.5|13085.5|13073.5|129
1670874300000|2022-12-12 19:45:00|13087|13077|13086|13076|13087|13077|13086|13076|62
1670874600000|2022-12-12 19:50:00|13085.5|13075.5|13091|13081|13091|13081|13085|13075|191
1670874900000|2022-12-12 19:55:00|13092|13082|13093|13083|13093|13083|13091|13081|85
1670875200000|2022-12-12 20:00:00|13094|13084|13094|13084|13096|13086|13094|13084|109
1670875500000|2022-12-12 20:05:00|13093.5|13083.5|13095.5|13085.5|13096|13086|13093.5|13083.5|92
1670875800000|2022-12-12 20:10:00|13096|13086|13091.5|13081.5|13097|13087|13090|13080|96
1670876100000|2022-12-12 20:15:00|13092|13082|13096.5|13086.5|13098|13088|13091.5|13081.5|128
1670876400000|2022-12-12 20:20:00|13096|13086|13098.5|13088.5|13099|13089|13094|13084|164
1670876700000|2022-12-12 20:25:00|13098|13088|13099.5|13089.5|13100.5|13090.5|13096.5|13086.5|68
1670877000000|2022-12-12 20:30:00|13100.5|13090.5|13101.5|13091.5|13102|13092|13097.5|13087.5|121
1670877300000|2022-12-12 20:35:00|13102|13092|13102.5|13092.5|13102.5|13092.5|13100|13090|54
1670877600000|2022-12-12 20:40:00|13103|13093|13099.5|13089.5|13103|13093|13098|13088|116
1670877900000|2022-12-12 20:45:00|13099|13089|13099|13089|13101|13091|13098|13088|21
1670878200000|2022-12-12 20:50:00|13099.5|13089.5|13098.5|13088.5|13099.5|13089.5|13094|13084|207
1670878500000|2022-12-12 20:55:00|13098|13088|13100.5|13090.5|13100.5|13090.5|13097|13087|105
1670878800000|2022-12-12 21:00:00|13100|13090|13094|13084|13100|13090|13093|13083|97
1670879100000|2022-12-12 21:05:00|13093|13083|13094|13084|13094.5|13084.5|13093|13083|38
1670879400000|2022-12-12 21:10:00|13093.5|13083.5|13092.5|13082.5|13094|13084|13092.5|13082.5|24
1670879700000|2022-12-12 21:15:00|13099|13075|13097.4|13073.4|13099.5|13075.5|13096.3|13072.3|0
1670880000000|2022-12-12 21:20:00|13097.1|13073.1|13096.4|13072.4|13097.4|13073.4|13094.8|13070.8|0
1670880300000|2022-12-12 21:25:00|13096.7|13072.7|13097.9|13073.9|13098.5|13074.5|13095.9|13071.9|0
1670880600000|2022-12-12 21:30:00|13097.4|13073.4|13097.4|13073.4|13097.9|13073.9|13096.3|13072.3|0
1670880900000|2022-12-12 21:35:00|13096.9|13072.9|13095.3|13071.3|13096.9|13072.9|13095.3|13071.3|0
1670881200000|2022-12-12 21:40:00|13095.8|13071.8|13097.4|13073.4|13097.4|13073.4|13095.3|13071.3|0
1670881500000|2022-12-12 21:45:00|13096.9|13072.9|13097.4|13073.4|13097.9|13073.9|13096.9|13072.9|0
1670881800000|2022-12-12 21:50:00|13097.1|13073.1|13097.4|13073.4|13099|13075|13096.9|13072.9|0
1670882100000|2022-12-12 21:55:00|13097.9|13073.9|13098.5|13074.5|13099.2|13075.2|13097.4|13073.4|0
1670882400000|2022-12-12 22:00:00|13098.7|13074.7|13096|13072|13099|13075|13096|13072|0
1670882700000|2022-12-12 22:05:00|13096.4|13072.4|13097|13073|13097.1|13073.1|13096|13072|0
1670883000000|2022-12-12 22:10:00|13097.1|13073.1|13097.2|13073.2|13097.9|13073.9|13097|13073|0
1670883300000|2022-12-12 22:15:00|13097.3|13073.3|13097.2|13073.2|13097.6|13073.6|13097|13073|0
1670883600000|2022-12-12 22:20:00|13097.3|13073.3|13098.1|13074.1|13098.4|13074.4|13097.2|13073.2|0
1670883900000|2022-12-12 22:25:00|13098.5|13074.5|13100.3|13076.3|13100.7|13076.7|13098.5|13074.5|0
1670884200000|2022-12-12 22:30:00|13100.2|13076.2|13100.6|13076.6|13100.7|13076.7|13099.5|13075.5|0
1670884500000|2022-12-12 22:35:00|13100.9|13076.9|13101.7|13077.7|13102.4|13078.4|13100.7|13076.7|0
1670884800000|2022-12-12 22:40:00|13102.4|13078.4|13103|13079|13103.1|13079.1|13102|13078|0
1670885100000|2022-12-12 22:45:00|13102|13078|13101.7|13077.7|13102.2|13078.2|13101.6|13077.6|0
1670885400000|2022-12-12 22:50:00|13101.5|13077.5|13103.9|13079.9|13103.9|13079.9|13101.4|13077.4|0
1670885700000|2022-12-12 22:55:00|13103.8|13079.8|13103.7|13079.7|13104.2|13080.2|13102.3|13078.3|0
1670886000000|2022-12-12 23:00:00|13105.3|13081.3|13104.7|13080.7|13107|13083|13103.6|13079.6|0
1670886300000|2022-12-12 23:05:00|13104.4|13080.4|13106.5|13082.5|13106.8|13082.8|13103.6|13079.6|0
1670886600000|2022-12-12 23:10:00|13106.8|13082.8|13103.6|13079.6|13107.3|13083.3|13103.6|13079.6|0
1670886900000|2022-12-12 23:15:00|13103.1|13079.1|13104.1|13080.1|13105.2|13081.2|13103.1|13079.1|0
1670887200000|2022-12-12 23:20:00|13104.4|13080.4|13104.1|13080.1|13105.7|13081.7|13103.6|13079.6|0
1670887500000|2022-12-12 23:25:00|13103.9|13079.9|13105.5|13081.5|13105.7|13081.7|13103.6|13079.6|0
1670887800000|2022-12-12 23:30:00|13105.2|13081.2|13104.7|13080.7|13105.7|13081.7|13103.6|13079.6|0
1670888100000|2022-12-12 23:35:00|13104.4|13080.4|13104.7|13080.7|13105.2|13081.2|13104.1|13080.1|0
1670888400000|2022-12-12 23:40:00|13104.9|13080.9|13106.8|13082.8|13106.8|13082.8|13102.5|13078.5|0
1670888700000|2022-12-12 23:45:00|13106.5|13082.5|13110.3|13086.3|13111|13087|13104.7|13080.7|0
1670889000000|2022-12-12 23:50:00|13110.7|13086.7|13108.6|13084.6|13112.9|13088.9|13108.1|13084.1|0
1670889300000|2022-12-12 23:55:00|13109.1|13085.1|13109.6|13085.6|13109.6|13085.6|13108.1|13084.1|0
1670889600000|2022-12-13 00:00:00|13110.1|13086.1|13112.3|13088.3|13115.2|13091.2|13110.1|13086.1|0
1670889900000|2022-12-13 00:05:00|13111.8|13087.8|13110.8|13086.8|13114.4|13090.4|13110.3|13086.3|0
1670890200000|2022-12-13 00:10:00|13111.3|13087.3|13111.3|13087.3|13115|13091|13110.8|13086.8|0
1670890500000|2022-12-13 00:15:00|13111.8|13087.8|13109.9|13085.9|13113.1|13089.1|13109.2|13085.2|0
1670890800000|2022-12-13 00:20:00|13109.5|13085.5|13111.6|13087.6|13112.8|13088.8|13109.5|13085.5|0
1670891100000|2022-12-13 00:25:00|13111.1|13087.1|13111.4|13087.4|13111.6|13087.6|13109.1|13085.1|0
1670891400000|2022-12-13 00:30:00|13111.1|13087.1|13111.1|13087.1|13111.6|13087.6|13108.8|13084.8|0
1670891700000|2022-12-13 00:35:00|13111.4|13087.4|13111.1|13087.1|13112.1|13088.1|13109|13085|0
1670892000000|2022-12-13 00:40:00|13110.7|13086.7|13111.6|13087.6|13111.6|13087.6|13110.1|13086.1|0
1670892300000|2022-12-13 00:45:00|13112.1|13088.1|13108.2|13084.2|13112.1|13088.1|13107.8|13083.8|0
1670892600000|2022-12-13 00:50:00|13108|13084|13108.7|13084.7|13109.7|13085.7|13106.1|13082.1|0
1670892900000|2022-12-13 00:55:00|13109.2|13085.2|13104.5|13080.5|13109.8|13085.8|13103.5|13079.5|0
1670893200000|2022-12-13 01:00:00|13072.5|13062.5|13064.5|13054.5|13094|13084|13058|13048|2462
1670893500000|2022-12-13 01:05:00|13063.5|13053.5|13076|13066|13078|13068|13060|13050|867
1670893800000|2022-12-13 01:10:00|13075|13065|13086|13076|13089|13079|13075|13065|1210
1670894100000|2022-12-13 01:15:00|13086.5|13076.5|13131.5|13121.5|13144.5|13134.5|13086.5|13076.5|3398
1670894400000|2022-12-13 01:20:00|13131|13121|13115.5|13105.5|13147|13137|13115|13105|2195
1670894700000|2022-12-13 01:25:00|13116|13106|13112.5|13102.5|13122.5|13112.5|13099.5|13089.5|2456
1670895000000|2022-12-13 01:30:00|13112|13102|13105.5|13095.5|13122.5|13112.5|13076|13066|11299
1670895300000|2022-12-13 01:35:00|13106|13096|13106.5|13096.5|13133|13123|13073.5|13063.5|7788
1670895600000|2022-12-13 01:40:00|13108|13098|13117.5|13107.5|13135|13125|13098|13088|4755
1670895900000|2022-12-13 01:45:00|13118|13108|13092|13082|13125|13115|13091|13081|3551
1670896200000|2022-12-13 01:50:00|13091.5|13081.5|13106|13096|13107|13097|13079|13069|3232
1670896500000|2022-12-13 01:55:00|13106.5|13096.5|13117|13107|13125.5|13115.5|13100|13090|2919
1670896800000|2022-12-13 02:00:00|13116.5|13106.5|13150.5|13140.5|13162.5|13152.5|13112|13102|4893
1670897100000|2022-12-13 02:05:00|13149|13139|13136|13126|13158.5|13148.5|13133.5|13123.5|3070
1670897400000|2022-12-13 02:10:00|13137|13127|13143|13133|13152|13142|13132|13122|2519
1670897700000|2022-12-13 02:15:00|13142|13132|13144|13134|13146|13136|13127.5|13117.5|3390
1670898000000|2022-12-13 02:20:00|13144.5|13134.5|13146|13136|13154|13144|13140.5|13130.5|2866
1670898300000|2022-12-13 02:25:00|13146.5|13136.5|13120|13110|13152.5|13142.5|13114.5|13104.5|2701
1670898600000|2022-12-13 02:30:00|13122.5|13112.5|13097|13087|13125|13115|13094.5|13084.5|4305
1670898900000|2022-12-13 02:35:00|13096.5|13086.5|13103.5|13093.5|13109.5|13099.5|13093.5|13083.5|2349
1670899200000|2022-12-13 02:40:00|13103|13093|13116.5|13106.5|13123|13113|13098|13088|3106
1670899500000|2022-12-13 02:45:00|13118.5|13108.5|13123.5|13113.5|13129.5|13119.5|13105.5|13095.5|2145
1670899800000|2022-12-13 02:50:00|13124.5|13114.5|13122.5|13112.5|13138.5|13128.5|13115.5|13105.5|2026
1670900100000|2022-12-13 02:55:00|13120.5|13110.5|13111.5|13101.5|13122.5|13112.5|13105.5|13095.5|2145
1670900400000|2022-12-13 03:00:00|13112.5|13102.5|13109.5|13099.5|13118.5|13108.5|13100.5|13090.5|2635
1670900700000|2022-12-13 03:05:00|13107.5|13097.5|13103.5|13093.5|13110.5|13100.5|13096.5|13086.5|1977
1670901000000|2022-12-13 03:10:00|13104.5|13094.5|13109.5|13099.5|13118.5|13108.5|13101.5|13091.5|2308
1670901300000|2022-12-13 03:15:00|13108.5|13098.5|13104.5|13094.5|13114.5|13104.5|13099.5|13089.5|2132
1670901600000|2022-12-13 03:20:00|13105.5|13095.5|13080.5|13070.5|13106.5|13096.5|13078.5|13068.5|2498
1670901900000|2022-12-13 03:25:00|13081.5|13071.5|13077.5|13067.5|13088.5|13078.5|13068.5|13058.5|3580
1670902200000|2022-12-13 03:30:00|13076.5|13066.5|13090.5|13080.5|13091.5|13081.5|13072.5|13062.5|397
1670902500000|2022-12-13 03:35:00|13086.5|13076.5|13085.5|13075.5|13090.5|13080.5|13083.5|13073.5|465
1670902800000|2022-12-13 03:40:00|13086.5|13076.5|13077.5|13067.5|13088.5|13078.5|13077.5|13067.5|374
1670903100000|2022-12-13 03:45:00|13076.5|13066.5|13072.5|13062.5|13081.5|13071.5|13072.5|13062.5|330
1670903400000|2022-12-13 03:50:00|13071.5|13061.5|13077.5|13067.5|13078.5|13068.5|13070.5|13060.5|365
1670903700000|2022-12-13 03:55:00|13076.5|13066.5|13071.5|13061.5|13076.5|13066.5|13069.5|13059.5|189
1670904000000|2022-12-13 04:00:00|13073.5|13063.5|13070.5|13060.5|13075.5|13065.5|13068.5|13058.5|176
1670904300000|2022-12-13 04:05:00|13071.5|13061.5|13072.5|13062.5|13077.5|13067.5|13070.5|13060.5|138
1670904600000|2022-12-13 04:10:00|13074.5|13064.5|13074.5|13064.5|13074.5|13064.5|13070.5|13060.5|153
1670904900000|2022-12-13 04:15:00|13075.5|13065.5|13072.5|13062.5|13075.5|13065.5|13071.5|13061.5|117
1670905200000|2022-12-13 04:20:00|13073.5|13063.5|13071.5|13061.5|13073.5|13063.5|13070.5|13060.5|122
1670905500000|2022-12-13 04:25:00|13072.5|13062.5|13074.5|13064.5|13075.5|13065.5|13071.5|13061.5|163
1670905800000|2022-12-13 04:30:00|13076.5|13066.5|13080.5|13070.5|13081.5|13071.5|13076.5|13066.5|229
1670906100000|2022-12-13 04:35:00|13082.5|13072.5|13084.5|13074.5|13085.5|13075.5|13079.5|13069.5|410
1670906400000|2022-12-13 04:40:00|13083.5|13073.5|13084.5|13074.5|13084.5|13074.5|13081.5|13071.5|100
1670906700000|2022-12-13 04:45:00|13085.5|13075.5|13085.5|13075.5|13089.5|13079.5|13085.5|13075.5|161
1670907000000|2022-12-13 04:50:00|13087.5|13077.5|13085.5|13075.5|13090.5|13080.5|13085.5|13075.5|195
1670907300000|2022-12-13 04:55:00|13086.5|13076.5|13083.5|13073.5|13089.5|13079.5|13081.5|13071.5|435
1670907600000|2022-12-13 05:00:00|13084.5|13074.5|13085.5|13075.5|13102.5|13092.5|13073.5|13063.5|4012
1670907900000|2022-12-13 05:05:00|13084.5|13074.5|13078.5|13068.5|13097.5|13087.5|13074.5|13064.5|1597
1670908200000|2022-12-13 05:10:00|13077.5|13067.5|13085.5|13075.5|13093.5|13083.5|13073.5|13063.5|1552
1670908500000|2022-12-13 05:15:00|13084.5|13074.5|13086.5|13076.5|13094.5|13084.5|13079.5|13069.5|2102
1670908800000|2022-12-13 05:20:00|13088.5|13078.5|13100.5|13090.5|13107.5|13097.5|13083.5|13073.5|1950
1670909100000|2022-12-13 05:25:00|13099.5|13089.5|13111.5|13101.5|13111.5|13101.5|13092.5|13082.5|1740
1670909400000|2022-12-13 05:30:00|13112.5|13102.5|13128.5|13118.5|13132.5|13122.5|13103.5|13093.5|2586
1670909700000|2022-12-13 05:35:00|13127.5|13117.5|13138.5|13128.5|13149.5|13139.5|13127.5|13117.5|3332
1670910000000|2022-12-13 05:40:00|13139.5|13129.5|13129.5|13119.5|13139.5|13129.5|13126.5|13116.5|1773
1670910300000|2022-12-13 05:45:00|13128.5|13118.5|13158.5|13148.5|13159.5|13149.5|13122.5|13112.5|2336
1670910600000|2022-12-13 05:50:00|13157.5|13147.5|13183.5|13173.5|13188.5|13178.5|13148.5|13138.5|4459
1670910900000|2022-12-13 05:55:00|13182.5|13172.5|13173.5|13163.5|13186.5|13176.5|13164.5|13154.5|2300
1670911200000|2022-12-13 06:00:00|13171.5|13161.5|13168.5|13158.5|13185.5|13175.5|13163.5|13153.5|2083
1670911500000|2022-12-13 06:05:00|13167.5|13157.5|13154.5|13144.5|13167.5|13157.5|13149.5|13139.5|1263
1670911800000|2022-12-13 06:10:00|13155.5|13145.5|13145.5|13135.5|13157.5|13147.5|13145.5|13135.5|1197
1670912100000|2022-12-13 06:15:00|13144.5|13134.5|13157.5|13147.5|13160.5|13150.5|13144.5|13134.5|1281
1670912400000|2022-12-13 06:20:00|13156.5|13146.5|13144.5|13134.5|13157.5|13147.5|13141.5|13131.5|1490
1670912700000|2022-12-13 06:25:00|13143.5|13133.5|13124.5|13114.5|13143.5|13133.5|13123.5|13113.5|1509
1670913000000|2022-12-13 06:30:00|13123.5|13113.5|13123.5|13113.5|13132.5|13122.5|13118.5|13108.5|1556
1670913300000|2022-12-13 06:35:00|13122.5|13112.5|13127.5|13117.5|13130.5|13120.5|13118.5|13108.5|1277
1670913600000|2022-12-13 06:40:00|13126.5|13116.5|13120.5|13110.5|13129.5|13119.5|13118.5|13108.5|1967
1670913900000|2022-12-13 06:45:00|13121.5|13111.5|13108.5|13098.5|13127.5|13117.5|13107.5|13097.5|2180
1670914200000|2022-12-13 06:50:00|13107.5|13097.5|13108.5|13098.5|13111.5|13101.5|13100.5|13090.5|3148
1670914500000|2022-12-13 06:55:00|13109.5|13099.5|13106.5|13096.5|13114.5|13104.5|13105.5|13095.5|4739
1670914800000|2022-12-13 07:00:00|13107.5|13097.5|13115.5|13105.5|13116.5|13106.5|13104.5|13094.5|1009
1670915100000|2022-12-13 07:05:00|13114.5|13104.5|13122.5|13112.5|13123.5|13113.5|13114.5|13104.5|578
1670915400000|2022-12-13 07:10:00|13121.5|13111.5|13122.5|13112.5|13126.5|13116.5|13121.5|13111.5|540
1670915700000|2022-12-13 07:15:00|13123.5|13113.5|13120.5|13110.5|13124.5|13114.5|13115.5|13105.5|538
1670916000000|2022-12-13 07:20:00|13121.5|13111.5|13118.5|13108.5|13121.5|13111.5|13116.5|13106.5|396
1670916300000|2022-12-13 07:25:00|13117.5|13107.5|13122.5|13112.5|13124.5|13114.5|13115.5|13105.5|273
1670916600000|2022-12-13 07:30:00|13121.5|13111.5|13119.5|13109.5|13122.5|13112.5|13115.5|13105.5|507
1670916900000|2022-12-13 07:35:00|13118.5|13108.5|13121.5|13111.5|13121.5|13111.5|13117.5|13107.5|122
1670917200000|2022-12-13 07:40:00|13120.5|13110.5|13120.5|13110.5|13122.5|13112.5|13117.5|13107.5|236
1670917500000|2022-12-13 07:45:00|13119.5|13109.5|13108.5|13098.5|13121.5|13111.5|13108.5|13098.5|369
1670917800000|2022-12-13 07:50:00|13109.5|13099.5|13106.5|13096.5|13109.5|13099.5|13104.5|13094.5|200
1670918100000|2022-12-13 07:55:00|13107.5|13097.5|13101.5|13091.5|13107.5|13097.5|13101.5|13091.5|419
1670918400000|2022-12-13 08:00:00|13080.9|13069.9|13086.9|13075.9|13092.9|13081.9|13079.9|13068.9|754
1670918700000|2022-12-13 08:05:00|13085.9|13074.9|13083.9|13072.9|13090.9|13079.9|13082.9|13071.9|457
1670919000000|2022-12-13 08:10:00|13082.9|13071.9|13086.9|13075.9|13086.9|13075.9|13079.9|13068.9|384
1670919300000|2022-12-13 08:15:00|13085.9|13074.9|13085.9|13073.9|13087.9|13076.9|13084.9|13073.9|205
1670919600000|2022-12-13 08:20:00|13084.9|13074.9|13085.9|13074.9|13087.9|13076.9|13082.9|13070.9|183
1670919900000|2022-12-13 08:25:00|13086.9|13073.9|13089.9|13076.9|13089.9|13077.9|13084.9|13073.9|472
1670920200000|2022-12-13 08:30:00|13095.8|13071.8|13091|13067|13096.8|13072.8|13090.5|13066.5|0
1670920500000|2022-12-13 08:35:00|13090.8|13066.8|13090.9|13066.9|13091.5|13067.5|13087.4|13063.4|152
1670920800000|2022-12-13 08:40:00|13091|13067|13095.3|13071.3|13097.4|13073.4|13090.3|13066.3|0
1670921100000|2022-12-13 08:45:00|13095.1|13071.1|13090.7|13066.7|13095.1|13071.1|13089.1|13065.1|0
1670921400000|2022-12-13 08:50:00|13090.5|13066.5|13086.5|13062.5|13092.6|13068.6|13086.5|13062.5|0
1670921700000|2022-12-13 08:55:00|13086|13062|13095|13071|13095.5|13071.5|13085.3|13061.3|0
1670922000000|2022-12-13 09:00:00|13091.9|13078.9|13082.9|13070.9|13091.9|13078.9|13081.9|13069.9|153
1670922300000|2022-12-13 09:05:00|13083.9|13071.9|13082.9|13071.9|13084.9|13073.9|13081.9|13070.9|63
1670922600000|2022-12-13 09:10:00|13083.9|13070.9|13081.9|13069.9|13083.9|13072.9|13079.9|13068.9|176
1670922900000|2022-12-13 09:15:00|13079.9|13070.9|13088.9|13077.9|13089.9|13077.9|13079.9|13068.9|281
1670923200000|2022-12-13 09:20:00|13087.9|13076.9|13088.9|13076.9|13092.9|13080.9|13086.9|13074.9|66
1670923500000|2022-12-13 09:25:00|13087.9|13075.9|13089.9|13077.9|13090.9|13078.9|13087.9|13075.9|52
1670923800000|2022-12-13 09:30:00|13090.9|13078.9|13093.9|13081.9|13093.9|13082.9|13089.9|13077.9|31
1670924100000|2022-12-13 09:35:00|13094.9|13082.9|13064.9|13053.9|13095.9|13083.9|13064.9|13052.9|659
1670924400000|2022-12-13 09:40:00|13065.9|13054.9|13036.9|13024.9|13066.9|13054.9|13028.9|13017.9|2052
1670924700000|2022-12-13 09:45:00|13037.9|13025.9|13046.9|13034.9|13047.9|13035.9|13028.9|13016.9|872
1670925000000|2022-12-13 09:50:00|13047.9|13035.9|13045.9|13034.9|13050.9|13038.9|13039.9|13027.9|584
1670925300000|2022-12-13 09:55:00|13044.9|13033.9|13037.9|13026.9|13046.9|13035.9|13036.9|13025.9|384
1670925600000|2022-12-13 10:00:00|13038.9|13025.9|13022.9|13010.9|13038.9|13027.9|13016.9|13005.9|986
1670925900000|2022-12-13 10:05:00|13020.9|13009.9|13025.9|13014.9|13027.9|13016.9|13020.9|13009.9|398
1670926200000|2022-12-13 10:10:00|13024.9|13013.9|13036.9|13025.9|13039.9|13027.9|13018.9|13007.9|554
1670926500000|2022-12-13 10:15:00|13037.9|13026.9|13040.9|13028.9|13044.9|13032.9|13037.9|13026.9|308
1670926800000|2022-12-13 10:20:00|13041.9|13029.9|13049.9|13038.9|13052.9|13040.9|13041.9|13029.9|161
1670927100000|2022-12-13 10:25:00|13050.9|13037.9|13054.9|13042.9|13058.9|13047.9|13050.9|13037.9|97
1670927400000|2022-12-13 10:30:00|13053.9|13041.9|13062.9|13051.9|13063.9|13052.9|13052.9|13041.9|135
1670927700000|2022-12-13 10:35:00|13063.9|13052.9|13059.9|13048.9|13064.9|13053.9|13058.9|13047.9|146
1670928000000|2022-12-13 10:40:00|13060.9|13049.9|13059.9|13048.9|13061.9|13050.9|13054.9|13042.9|350
1670928300000|2022-12-13 10:45:00|13060.9|13049.9|13058.9|13046.9|13065.9|13053.9|13058.9|13046.9|266
1670928600000|2022-12-13 10:50:00|13059.9|13048.9|13063.9|13052.9|13069.9|13057.9|13059.9|13048.9|133
1670928900000|2022-12-13 10:55:00|13064.9|13051.9|13062.9|13050.9|13066.9|13055.9|13061.9|13049.9|454
1670929200000|2022-12-13 11:00:00|13061.9|13051.9|13067.9|13056.9|13067.9|13056.9|13060.9|13049.9|67
1670929500000|2022-12-13 11:05:00|13066.9|13055.9|13067.9|13055.9|13067.9|13056.9|13063.9|13052.9|52
1670929800000|2022-12-13 11:10:00|13066.9|13054.9|13067.9|13055.9|13069.9|13058.9|13066.9|13054.9|58
1670930100000|2022-12-13 11:15:00|13066.9|13056.9|13059.9|13047.9|13067.9|13056.9|13058.9|13047.9|96
1670930400000|2022-12-13 11:20:00|13058.9|13048.9|13064.9|13053.9|13065.9|13054.9|13058.9|13047.9|75
1670930700000|2022-12-13 11:25:00|13065.9|13052.9|13079.9|13067.9|13080.9|13069.9|13063.9|13052.9|481
1670931000000|2022-12-13 11:30:00|13078.9|13068.9|13073.9|13062.9|13078.9|13068.9|13070.9|13059.9|64
1670931300000|2022-12-13 11:35:00|13074.9|13063.9|13075.9|13063.9|13078.9|13067.9|13072.9|13061.9|87
1670931600000|2022-12-13 11:40:00|13074.9|13064.9|13073.9|13061.9|13076.9|13065.9|13073.9|13061.9|30
1670931900000|2022-12-13 11:45:00|13072.9|13062.9|13062.9|13050.9|13072.9|13062.9|13062.9|13050.9|40
1670932200000|2022-12-13 11:50:00|13061.9|13049.9|13058.9|13046.9|13061.9|13050.9|13058.9|13046.9|72
1670932500000|2022-12-13 11:55:00|13057.9|13045.9|13061.9|13050.9|13061.9|13050.9|13055.9|13044.9|116
1670932800000|2022-12-13 12:00:00|13060.9|13049.9|13059.9|13048.9|13061.9|13050.9|13058.9|13047.9|59
1670933100000|2022-12-13 12:05:00|13058.9|13047.9|13059.9|13048.9|13061.9|13050.9|13058.9|13046.9|24
1670933400000|2022-12-13 12:10:00|13060.9|13049.9|13062.9|13051.9|13063.9|13051.9|13059.9|13048.9|49
1670933700000|2022-12-13 12:15:00|13061.9|13050.9|13055.9|13044.9|13062.9|13051.9|13055.9|13043.9|49
1670934000000|2022-12-13 12:20:00|13056.9|13043.9|13060.9|13049.9|13060.9|13049.9|13056.9|13043.9|58
1670934300000|2022-12-13 12:25:00|13061.9|13050.9|13061.9|13049.9|13062.9|13051.9|13060.9|13048.9|36
1670934600000|2022-12-13 12:30:00|13062.9|13050.9|13067.9|13055.9|13067.9|13056.9|13062.9|13050.9|83
1670934900000|2022-12-13 12:35:00|13066.9|13056.9|13074.9|13063.9|13074.9|13063.9|13066.9|13056.9|100
1670935200000|2022-12-13 12:40:00|13075.9|13064.9|13075.9|13063.9|13076.9|13065.9|13072.9|13061.9|146
1670935500000|2022-12-13 12:45:00|13074.9|13064.9|13074.9|13063.9|13077.9|13066.9|13073.9|13062.9|95
1670935800000|2022-12-13 12:50:00|13075.9|13062.9|13072.9|13060.9|13075.9|13063.9|13070.9|13059.9|114
1670936100000|2022-12-13 12:55:00|13071.9|13059.9|13067.9|13055.9|13073.9|13062.9|13067.9|13055.9|73
1670936400000|2022-12-13 13:00:00|13068.9|13056.9|13062.9|13051.9|13068.9|13057.9|13062.9|13051.9|66
1670936700000|2022-12-13 13:05:00|13063.9|13050.9|13067.9|13055.9|13068.9|13057.9|13062.9|13050.9|175
1670937000000|2022-12-13 13:10:00|13066.9|13054.9|13063.9|13052.9|13067.9|13056.9|13063.9|13051.9|80
1670937300000|2022-12-13 13:15:00|13064.9|13053.9|13067.9|13055.9|13067.9|13056.9|13061.9|13050.9|93
1670937600000|2022-12-13 13:20:00|13068.9|13056.9|13075.9|13064.9|13076.9|13065.9|13068.9|13056.9|173
1670937900000|2022-12-13 13:25:00|13074.9|13063.9|13087.9|13073.9|13087.9|13076.9|13073.9|13062.9|358
1670938200000|2022-12-13 13:30:00|13096.9|13074.9|13128.9|13117.9|13174.9|13162.9|13096.9|13074.9|2981
1670938500000|2022-12-13 13:35:00|13129.9|13119.9|13127.9|13116.9|13134.9|13123.9|13109.9|13098.9|1329
1670938800000|2022-12-13 13:40:00|13126.9|13114.9|13149.9|13138.9|13149.9|13138.9|13126.9|13114.9|1451
1670939100000|2022-12-13 13:45:00|13150.9|13137.9|13162.9|13151.9|13169.9|13157.9|13148.9|13137.9|1059
1670939400000|2022-12-13 13:50:00|13163.9|13150.9|13144.9|13132.9|13165.9|13154.9|13138.9|13127.9|597
1670939700000|2022-12-13 13:55:00|13145.9|13133.9|13150.9|13138.9|13153.9|13142.9|13143.9|13132.9|882
1670940000000|2022-12-13 14:00:00|13149.9|13139.9|13162.9|13150.9|13163.9|13152.9|13146.9|13135.9|879
1670940300000|2022-12-13 14:05:00|13163.9|13151.9|13159.9|13148.9|13164.9|13153.9|13149.9|13138.9|503
1670940600000|2022-12-13 14:10:00|13158.9|13147.9|13172.9|13160.9|13173.9|13162.9|13156.9|13145.9|912
1670940900000|2022-12-13 14:15:00|13173.9|13161.9|13180.9|13169.9|13184.9|13173.9|13170.9|13159.9|1372
1670941200000|2022-12-13 14:20:00|13181.9|13168.9|13184.9|13173.9|13198.9|13187.9|13177.9|13166.9|973
1670941500000|2022-12-13 14:25:00|13183.9|13172.9|13185.9|13174.9|13188.9|13176.9|13176.9|13165.9|679
1670941800000|2022-12-13 14:30:00|13186.9|13175.9|13171.9|13159.9|13191.9|13180.9|13162.9|13151.9|2511
1670942100000|2022-12-13 14:35:00|13172.9|13160.9|13161.9|13150.9|13177.9|13165.9|13157.9|13146.9|1089
1670942400000|2022-12-13 14:40:00|13162.9|13149.9|13180.9|13168.9|13182.9|13171.9|13158.9|13146.9|348
1670942700000|2022-12-13 14:45:00|13179.9|13167.9|13184.9|13172.9|13187.9|13176.9|13176.9|13164.9|409
1670943000000|2022-12-13 14:50:00|13183.9|13171.9|13201.9|13190.9|13202.9|13191.9|13174.9|13163.9|1030
1670943300000|2022-12-13 14:55:00|13200.9|13189.9|13201.9|13190.9|13212.9|13201.9|13194.9|13183.9|986
1670943600000|2022-12-13 15:00:00|13202.9|13191.9|13191.9|13180.9|13207.9|13196.9|13190.9|13179.9|631
1670943900000|2022-12-13 15:05:00|13192.9|13179.9|13185.9|13174.9|13193.9|13182.9|13168.9|13156.9|771
1670944200000|2022-12-13 15:10:00|13184.9|13173.9|13193.9|13181.9|13196.9|13185.9|13177.9|13166.9|345
1670944500000|2022-12-13 15:15:00|13194.9|13182.9|13189.9|13178.9|13194.9|13182.9|13180.9|13169.9|363
1670944800000|2022-12-13 15:20:00|13188.9|13177.9|13165.9|13153.9|13193.9|13182.9|13165.9|13153.9|764
1670945100000|2022-12-13 15:25:00|13164.9|13154.9|13163.9|13152.9|13168.9|13157.9|13155.9|13143.9|387
1670945400000|2022-12-13 15:30:00|13164.9|13153.9|13170.9|13158.9|13170.9|13159.9|13150.9|13139.9|565
1670945700000|2022-12-13 15:35:00|13171.9|13159.9|13145.9|13134.9|13171.9|13160.9|13145.9|13134.9|233
1670946000000|2022-12-13 15:40:00|13146.9|13133.9|13161.9|13149.9|13161.9|13150.9|13146.9|13133.9|431
1670946300000|2022-12-13 15:45:00|13162.9|13150.9|13147.9|13136.9|13164.9|13153.9|13147.9|13136.9|255
1670946600000|2022-12-13 15:50:00|13148.9|13135.9|13151.9|13140.9|13159.9|13148.9|13144.9|13133.9|188
1670946900000|2022-12-13 15:55:00|13152.9|13141.9|13153.9|13142.9|13156.9|13145.9|13145.9|13134.9|205
1670947200000|2022-12-13 16:00:00|13154.9|13143.9|13155.9|13144.9|13163.9|13152.9|13151.9|13140.9|319
1670947500000|2022-12-13 16:05:00|13154.9|13143.9|13152.9|13141.9|13160.9|13148.9|13149.9|13138.9|300
1670947800000|2022-12-13 16:10:00|13151.9|13140.9|13155.9|13144.9|13156.9|13145.9|13147.9|13136.9|166
1670948100000|2022-12-13 16:15:00|13154.9|13143.9|13152.9|13141.9|13156.9|13145.9|13147.9|13136.9|159
1670948400000|2022-12-13 16:20:00|13151.9|13140.9|13146.9|13135.9|13153.9|13142.9|13145.9|13134.9|146
1670948700000|2022-12-13 16:25:00|13147.9|13136.9|13144.9|13132.9|13148.9|13137.9|13142.9|13131.9|76
1670949000000|2022-12-13 16:30:00|13145.9|13133.9|13150.9|13139.9|13151.9|13140.9|13143.9|13132.9|201
1670949300000|2022-12-13 16:35:00|13151.9|13140.9|13140.9|13128.9|13152.9|13141.9|13139.9|13128.9|143
1670949600000|2022-12-13 16:40:00|13139.9|13129.9|13137.9|13126.9|13141.9|13130.9|13132.9|13121.9|391
1670949900000|2022-12-13 16:45:00|13138.9|13127.9|13118.9|13106.9|13139.9|13128.9|13114.9|13103.9|404
1670950200000|2022-12-13 16:50:00|13117.9|13107.9|13115.9|13103.9|13119.9|13107.9|13106.9|13095.9|267
1670950500000|2022-12-13 16:55:00|13114.9|13102.9|13117.9|13106.9|13117.9|13106.9|13106.9|13095.9|181
1670950800000|2022-12-13 17:00:00|13118.9|13107.9|13119.9|13108.9|13122.9|13110.9|13116.9|13105.9|203
1670951100000|2022-12-13 17:05:00|13118.9|13107.9|13110.9|13099.9|13123.9|13111.9|13110.9|13099.9|189
1670951400000|2022-12-13 17:10:00|13109.9|13098.9|13099.9|13087.9|13109.9|13098.9|13094.9|13083.9|489
1670951700000|2022-12-13 17:15:00|13098.9|13086.9|13073.9|13061.9|13099.9|13087.9|13073.9|13061.9|594
1670952000000|2022-12-13 17:20:00|13074.9|13062.9|13084.9|13073.9|13087.9|13075.9|13071.9|13060.9|336
1670952300000|2022-12-13 17:25:00|13085.9|13074.9|13079.9|13067.9|13087.9|13075.9|13076.9|13064.9|323
1670952600000|2022-12-13 17:30:00|13078.9|13066.9|13075.9|13064.9|13079.9|13068.9|13069.9|13058.9|348
1670952900000|2022-12-13 17:35:00|13074.9|13063.9|13084.9|13073.9|13085.9|13074.9|13071.9|13060.9|240
1670953200000|2022-12-13 17:40:00|13085.9|13072.9|13083.9|13072.9|13086.9|13075.9|13076.9|13064.9|112
1670953500000|2022-12-13 17:45:00|13084.9|13073.9|13073.9|13061.9|13087.9|13075.9|13073.9|13061.9|265
1670953800000|2022-12-13 17:50:00|13074.9|13062.9|13082.9|13070.9|13084.9|13073.9|13074.9|13062.9|145
1670954100000|2022-12-13 17:55:00|13081.9|13069.9|13090.9|13078.9|13092.9|13081.9|13080.9|13068.9|143
1670954400000|2022-12-13 18:00:00|13089.9|13079.9|13091.9|13079.9|13094.9|13083.9|13084.9|13072.9|314
1670954700000|2022-12-13 18:05:00|13092.9|13080.9|13089.9|13078.9|13094.9|13083.9|13087.9|13076.9|99
1670955000000|2022-12-13 18:10:00|13090.9|13077.9|13095.9|13084.9|13096.9|13085.9|13088.9|13077.9|64
1670955300000|2022-12-13 18:15:00|13096.9|13085.9|13099.9|13088.9|13103.9|13092.9|13095.9|13084.9|121
1670955600000|2022-12-13 18:20:00|13100.9|13089.9|13106.9|13095.9|13107.9|13096.9|13098.9|13087.9|72
1670955900000|2022-12-13 18:25:00|13107.9|13096.9|13108.9|13096.9|13109.9|13097.9|13105.9|13094.9|95
1670956200000|2022-12-13 18:30:00|13109.9|13097.9|13104.9|13093.9|13112.9|13101.9|13104.9|13093.9|71
1670956500000|2022-12-13 18:35:00|13103.9|13092.9|13098.9|13087.9|13105.9|13094.9|13098.9|13087.9|100
1670956800000|2022-12-13 18:40:00|13097.9|13086.9|13096.9|13085.9|13097.9|13086.9|13091.9|13079.9|109
1670957100000|2022-12-13 18:45:00|13097.9|13086.9|13087.9|13076.9|13098.9|13086.9|13085.9|13074.9|147
1670957400000|2022-12-13 18:50:00|13088.9|13077.9|13075.9|13064.9|13091.9|13080.9|13075.9|13064.9|135
1670957700000|2022-12-13 18:55:00|13074.9|13063.9|13082.9|13070.9|13085.9|13073.9|13074.9|13063.9|352
1670958000000|2022-12-13 19:00:00|13083.9|13071.9|13090.9|13079.9|13093.9|13082.9|13082.9|13071.9|140
1670958300000|2022-12-13 19:05:00|13089.9|13078.9|13085.9|13074.9|13090.9|13079.9|13082.9|13071.9|109
1670958600000|2022-12-13 19:10:00|13084.9|13072.9|13084.9|13073.9|13084.9|13073.9|13080.9|13068.9|176
1670958900000|2022-12-13 19:15:00|13085.9|13072.9|13085.9|13073.9|13091.9|13079.9|13083.9|13072.9|189
1670959200000|2022-12-13 19:20:00|13084.9|13074.9|13083.9|13072.9|13086.9|13075.9|13081.9|13070.9|84
1670959500000|2022-12-13 19:25:00|13084.9|13073.9|13087.9|13075.9|13087.9|13076.9|13083.9|13072.9|77
1670959800000|2022-12-13 19:30:00|13086.9|13076.9|13085.9|13074.9|13087.9|13076.9|13082.9|13071.9|178
1670960100000|2022-12-13 19:35:00|13086.9|13073.9|13095.9|13083.9|13095.9|13084.9|13086.9|13073.9|114
1670960400000|2022-12-13 19:40:00|13094.9|13084.9|13103.9|13093.9|13107.9|13095.9|13094.9|13083.9|332
1670960700000|2022-12-13 19:45:00|13104.4|13094.4|13103.4|13093.4|13106.4|13096.4|13102.9|13092.9|31
1670961000000|2022-12-13 19:50:00|13102.9|13092.9|13090.4|13080.4|13102.9|13092.9|13090.4|13080.4|98
1670961300000|2022-12-13 19:55:00|13090.9|13080.9|13096.4|13086.4|13096.4|13086.4|13088.4|13078.4|123
1670961600000|2022-12-13 20:00:00|13095.9|13085.9|13083.4|13073.4|13095.9|13085.9|13082.4|13072.4|136
1670961900000|2022-12-13 20:05:00|13083.9|13073.9|13087.4|13077.4|13087.9|13077.9|13081.4|13071.4|11
1670962200000|2022-12-13 20:10:00|13087.9|13077.9|13085.9|13075.9|13088.4|13078.4|13082.4|13072.4|29
1670962500000|2022-12-13 20:15:00|13085.4|13075.4|13094.4|13084.4|13097.4|13087.4|13084.9|13074.9|195
1670962800000|2022-12-13 20:20:00|13093.9|13083.9|13097.9|13087.9|13097.9|13087.9|13089.9|13079.9|200
1670963100000|2022-12-13 20:25:00|13098.4|13088.4|13097.4|13087.4|13098.9|13088.9|13090.9|13080.9|211
1670963400000|2022-12-13 20:30:00|13097.9|13087.9|13101.4|13091.4|13104.4|13094.4|13097.4|13087.4|292
1670963700000|2022-12-13 20:35:00|13101.9|13091.9|13092.4|13082.4|13102.9|13092.9|13084.4|13074.4|265
1670964000000|2022-12-13 20:40:00|13092.9|13082.9|13085.4|13075.4|13093.4|13083.4|13085.4|13075.4|444
1670964300000|2022-12-13 20:45:00|13085.9|13075.9|13084.4|13074.4|13092.9|13082.9|13083.4|13073.4|466
1670964600000|2022-12-13 20:50:00|13084.9|13074.9|13093.9|13083.9|13098.4|13088.4|13084.9|13074.9|423
1670964900000|2022-12-13 20:55:00|13093.4|13083.4|13083.9|13073.9|13093.4|13083.4|13082.9|13072.9|360
1670965200000|2022-12-13 21:00:00|13084.9|13074.9|13088.9|13078.9|13089.4|13079.4|13084.4|13074.4|29
1670965500000|2022-12-13 21:05:00|13088.4|13078.4|13088.9|13078.9|13088.9|13078.9|13086.9|13076.9|14
1670965800000|2022-12-13 21:10:00|13087.4|13077.4|13089.4|13079.4|13090.4|13080.4|13086.4|13076.4|25
1670966100000|2022-12-13 21:15:00|13098.5|13074.5|13097.5|13073.5|13103.3|13079.3|13097.4|13073.4|0
1670966400000|2022-12-13 21:20:00|13098|13074|13094.9|13070.9|13098|13074|13093.8|13069.8|0
1670966700000|2022-12-13 21:25:00|13095.1|13071.1|13096.4|13072.4|13096.4|13072.4|13092.8|13068.8|0
1670967000000|2022-12-13 21:30:00|13095.9|13071.9|13097.5|13073.5|13098.5|13074.5|13094.9|13070.9|0
1670967300000|2022-12-13 21:35:00|13097.7|13073.7|13099.1|13075.1|13099.1|13075.1|13096.7|13072.7|0
1670967600000|2022-12-13 21:40:00|13099.5|13075.5|13102.2|13078.2|13103.3|13079.3|13097.5|13073.5|0
1670967900000|2022-12-13 21:45:00|13101.7|13077.7|13098|13074|13102.2|13078.2|13096.9|13072.9|0
1670968200000|2022-12-13 21:50:00|13097.5|13073.5|13095.3|13071.3|13098|13074|13094.3|13070.3|0
1670968500000|2022-12-13 21:55:00|13094.8|13070.8|13094.7|13070.7|13096.4|13072.4|13093.5|13069.5|0
1670968800000|2022-12-13 22:00:00|13095.1|13071.1|13095.8|13071.8|13095.8|13071.8|13095|13071|0
1670969100000|2022-12-13 22:05:00|13095.6|13071.6|13095.2|13071.2|13095.8|13071.8|13095.2|13071.2|0
1670969400000|2022-12-13 22:10:00|13095.5|13071.5|13095.2|13071.2|13095.7|13071.7|13095.1|13071.1|0
1670969700000|2022-12-13 22:15:00|13095.3|13071.3|13095.3|13071.3|13095.3|13071.3|13095.2|13071.2|0
1670970000000|2022-12-13 22:20:00|13095.2|13071.2|13094.3|13070.3|13095.2|13071.2|13093.7|13069.7|0
1670970300000|2022-12-13 22:25:00|13094.2|13070.2|13094.6|13070.6|13095.3|13071.3|13093.7|13069.7|0
1670970600000|2022-12-13 22:30:00|13095.2|13071.2|13094|13070|13095.3|13071.3|13094|13070|0
1670970900000|2022-12-13 22:35:00|13094.5|13070.5|13094.1|13070.1|13094.5|13070.5|13093.9|13069.9|0
1670971200000|2022-12-13 22:40:00|13094.4|13070.4|13094.6|13070.6|13094.6|13070.6|13094.3|13070.3|0
1670971500000|2022-12-13 22:45:00|13094.9|13070.9|13094.4|13070.4|13094.9|13070.9|13093.7|13069.7|0
1670971800000|2022-12-13 22:50:00|13094.5|13070.5|13094.7|13070.7|13095.1|13071.1|13094.5|13070.5|0
1670972100000|2022-12-13 22:55:00|13094.8|13070.8|13095|13071|13095|13071|13094.3|13070.3|0
1670972400000|2022-12-13 23:00:00|13096.5|13072.5|13101.6|13077.6|13103.2|13079.2|13094.5|13070.5|0
1670972700000|2022-12-13 23:05:00|13101.9|13077.9|13104.8|13080.8|13105.8|13081.8|13101.6|13077.6|0
1670973000000|2022-12-13 23:10:00|13105|13081|13099.5|13075.5|13106.3|13082.3|13099|13075|0
1670973300000|2022-12-13 23:15:00|13099.1|13075.1|13099.1|13075.1|13101.6|13077.6|13098.5|13074.5|0
1670973600000|2022-12-13 23:20:00|13099|13075|13098.5|13074.5|13100.8|13076.8|13096.4|13072.4|0
1670973900000|2022-12-13 23:25:00|13099|13075|13098|13074|13101.6|13077.6|13097.4|13073.4|0
1670974200000|2022-12-13 23:30:00|13098.9|13074.9|13100.6|13076.6|13101.1|13077.1|13098|13074|0
1670974500000|2022-12-13 23:35:00|13100.3|13076.3|13098.2|13074.2|13101.6|13077.6|13098.2|13074.2|0
1670974800000|2022-12-13 23:40:00|13098|13074|13099.5|13075.5|13099.5|13075.5|13096.9|13072.9|0
1670975100000|2022-12-13 23:45:00|13099.1|13075.1|13098|13074|13100.6|13076.6|13096.1|13072.1|0
1670975400000|2022-12-13 23:50:00|13097.5|13073.5|13100.1|13076.1|13101.1|13077.1|13097.4|13073.4|0
1670975700000|2022-12-13 23:55:00|13100.5|13076.5|13098.1|13074.1|13100.6|13076.6|13096.9|13072.9|0
1670976000000|2022-12-14 00:00:00|13097.8|13073.8|13097|13073|13099.6|13075.6|13094.4|13070.4|0
1670976300000|2022-12-14 00:05:00|13096.5|13072.5|13098.1|13074.1|13099.1|13075.1|13096|13072|0
1670976600000|2022-12-14 00:10:00|13098.5|13074.5|13101.2|13077.2|13102.8|13078.8|13098.1|13074.1|0
1670976900000|2022-12-14 00:15:00|13100.7|13076.7|13101.5|13077.5|13102|13078|13098.7|13074.7|0
1670977200000|2022-12-14 00:20:00|13101|13077|13097|13073|13101.5|13077.5|13097|13073|0
1670977500000|2022-12-14 00:25:00|13096.8|13072.8|13092.3|13068.3|13097.5|13073.5|13090.1|13066.1|0
1670977800000|2022-12-14 00:30:00|13091.8|13067.8|13093.3|13069.3|13095.1|13071.1|13091.3|13067.3|0
1670978100000|2022-12-14 00:35:00|13093.5|13069.5|13095.9|13071.9|13096.5|13072.5|13093.3|13069.3|0
1670978400000|2022-12-14 00:40:00|13095.4|13071.4|13105.8|13081.8|13106.8|13082.8|13094.5|13070.5|0
1670978700000|2022-12-14 00:45:00|13106.3|13082.3|13106.8|13082.8|13108.2|13084.2|13103.2|13079.2|0
1670979000000|2022-12-14 00:50:00|13107|13083|13109.4|13085.4|13110.6|13086.6|13105.8|13081.8|0
1670979300000|2022-12-14 00:55:00|13109.5|13085.5|13117|13093|13117|13093|13108.9|13084.9|0
1670979600000|2022-12-14 01:00:00|13098.4|13088.4|13104.9|13094.9|13105.4|13095.4|13088.9|13078.9|2179
1670979900000|2022-12-14 01:05:00|13104.4|13094.4|13098.4|13088.4|13105.9|13095.9|13096.4|13086.4|753
1670980200000|2022-12-14 01:10:00|13097.4|13087.4|13105.9|13095.9|13105.9|13095.9|13095.4|13085.4|497
1670980500000|2022-12-14 01:15:00|13106.4|13096.4|13124.4|13114.4|13130.9|13120.9|13106.4|13096.4|2958
1670980800000|2022-12-14 01:20:00|13127.4|13117.4|13094.9|13084.9|13127.4|13117.4|13094.9|13084.9|1897
1670981100000|2022-12-14 01:25:00|13095.4|13085.4|13086.4|13076.4|13108.4|13098.4|13072.9|13062.9|3268
1670981400000|2022-12-14 01:30:00|13086.9|13076.9|13110.9|13100.9|13126.4|13116.4|13066.4|13056.4|17150
1670981700000|2022-12-14 01:35:00|13109.9|13099.9|13079.4|13069.4|13119.9|13109.9|13072.9|13062.9|5736
1670982000000|2022-12-14 01:40:00|13080.4|13070.4|13040.4|13030.4|13080.4|13070.4|13028.9|13018.9|7553
1670982300000|2022-12-14 01:45:00|13040.9|13030.9|13060.9|13050.9|13075.9|13065.9|13039.9|13029.9|3919
1670982600000|2022-12-14 01:50:00|13061.4|13051.4|13124.9|13114.9|13129.9|13119.9|13055.4|13045.4|7497
1670982900000|2022-12-14 01:55:00|13123.9|13113.9|13146.4|13136.4|13148.4|13138.4|13121.4|13111.4|5819
1670983200000|2022-12-14 02:00:00|13145.4|13135.4|13151.9|13141.9|13170.9|13160.9|13144.4|13134.4|4366
1670983500000|2022-12-14 02:05:00|13152.4|13142.4|13131|13121|13154.4|13144.4|13129.4|13119.4|2486
1670983800000|2022-12-14 02:10:00|13131.5|13121.5|13103.5|13093.5|13137.5|13127.5|13102.5|13092.5|2544
1670984100000|2022-12-14 02:15:00|13104|13094|13086.5|13076.5|13105|13095|13082.5|13072.5|3258
1670984400000|2022-12-14 02:20:00|13087|13077|13111|13101|13114.5|13104.5|13083.5|13073.5|1859
1670984700000|2022-12-14 02:25:00|13110.5|13100.5|13130|13120|13132.5|13122.5|13109.5|13099.5|1876
1670985000000|2022-12-14 02:30:00|13132|13122|13113.5|13103.5|13138|13128|13103.5|13093.5|2195
1670985300000|2022-12-14 02:35:00|13113|13103|13106|13096|13116|13106|13098|13088|1284
1670985600000|2022-12-14 02:40:00|13105.5|13095.5|13096|13086|13108|13098|13092.5|13082.5|1383
1670985900000|2022-12-14 02:45:00|13096.5|13086.5|13101.5|13091.5|13112.5|13102.5|13094.5|13084.5|1689
1670986200000|2022-12-14 02:50:00|13102.5|13092.5|13113.5|13103.5|13114.5|13104.5|13098.5|13088.5|1558
1670986500000|2022-12-14 02:55:00|13112.5|13102.5|13115.5|13105.5|13125.5|13115.5|13107.5|13097.5|2477
1670986800000|2022-12-14 03:00:00|13114.5|13104.5|13139.5|13129.5|13139.5|13129.5|13103.5|13093.5|1918
1670987100000|2022-12-14 03:05:00|13140.5|13130.5|13155.5|13145.5|13175.5|13165.5|13138.5|13128.5|4220
1670987400000|2022-12-14 03:10:00|13157.5|13147.5|13142.5|13132.5|13168.5|13158.5|13136.5|13126.5|2269
1670987700000|2022-12-14 03:15:00|13141.5|13131.5|13160.5|13150.5|13161.5|13151.5|13138.5|13128.5|1289
1670988000000|2022-12-14 03:20:00|13161.5|13151.5|13172.5|13162.5|13191.5|13181.5|13161.5|13151.5|3200
1670988300000|2022-12-14 03:25:00|13170.5|13160.5|13166.5|13156.5|13176.5|13166.5|13147.5|13137.5|1754
1670988600000|2022-12-14 03:30:00|13165.5|13155.5|13168.5|13158.5|13171.5|13161.5|13160.5|13150.5|500
1670988900000|2022-12-14 03:35:00|13169.5|13159.5|13170.5|13160.5|13175.5|13165.5|13168.5|13158.5|302
1670989200000|2022-12-14 03:40:00|13171.5|13161.5|13173.5|13163.5|13177.5|13167.5|13167.5|13157.5|241
1670989500000|2022-12-14 03:45:00|13174.5|13164.5|13173.5|13163.5|13175.5|13165.5|13169.5|13159.5|214
1670989800000|2022-12-14 03:50:00|13174.5|13164.5|13168.5|13158.5|13175.5|13165.5|13167.5|13157.5|487
1670990100000|2022-12-14 03:55:00|13167.5|13157.5|13166.5|13156.5|13171.5|13161.5|13163.5|13153.5|302
1670990400000|2022-12-14 04:00:00|13165.5|13155.5|13165.5|13155.5|13167.5|13157.5|13163.5|13153.5|126
1670990700000|2022-12-14 04:05:00|13164.5|13154.5|13160.5|13150.5|13164.5|13154.5|13159.5|13149.5|117
1670991000000|2022-12-14 04:10:00|13161.5|13151.5|13160.5|13150.5|13161.5|13151.5|13158.5|13148.5|161
1670991300000|2022-12-14 04:15:00|13158.5|13148.5|13158.5|13148.5|13161.5|13151.5|13156.5|13146.5|100
1670991600000|2022-12-14 04:20:00|13157.5|13147.5|13153.5|13143.5|13159.5|13149.5|13150.5|13140.5|326
1670991900000|2022-12-14 04:25:00|13154.5|13144.5|13154.5|13144.5|13154.5|13144.5|13153.5|13143.5|51
1670992200000|2022-12-14 04:30:00|13153.5|13143.5|13152.5|13142.5|13154.5|13144.5|13152.5|13142.5|77
1670992500000|2022-12-14 04:35:00|13154.5|13144.5|13151.5|13141.5|13155.5|13145.5|13150.5|13140.5|163
1670992800000|2022-12-14 04:40:00|13152.5|13142.5|13152.5|13142.5|13154.5|13144.5|13152.5|13142.5|109
1670993100000|2022-12-14 04:45:00|13154.5|13144.5|13150.5|13140.5|13154.5|13144.5|13150.5|13140.5|142
1670993400000|2022-12-14 04:50:00|13151.5|13141.5|13154.5|13144.5|13155.5|13145.5|13151.5|13141.5|165
1670993700000|2022-12-14 04:55:00|13155.5|13145.5|13158.5|13148.5|13159.5|13149.5|13154.5|13144.5|387
1670994000000|2022-12-14 05:00:00|13161.5|13151.5|13189.5|13179.5|13208.5|13198.5|13159.5|13149.5|5840
1670994300000|2022-12-14 05:05:00|13191.5|13181.5|13185.5|13175.5|13197.5|13187.5|13176.5|13166.5|1812
1670994600000|2022-12-14 05:10:00|13186.5|13176.5|13202.5|13192.5|13209.5|13199.5|13178.5|13168.5|1746
1670994900000|2022-12-14 05:15:00|13201.5|13191.5|13212.5|13202.5|13214.5|13204.5|13194.5|13184.5|2083
1670995200000|2022-12-14 05:20:00|13213.5|13203.5|13233.5|13223.5|13244.5|13234.5|13213.5|13203.5|3414
1670995500000|2022-12-14 05:25:00|13234.5|13224.5|13217.5|13207.5|13242.5|13232.5|13215.5|13205.5|2668
1670995800000|2022-12-14 05:30:00|13219.5|13209.5|13203.5|13193.5|13228.5|13218.5|13199.5|13189.5|2227
1670996100000|2022-12-14 05:35:00|13204.5|13194.5|13174.5|13164.5|13204.5|13194.5|13173.5|13163.5|4072
1670996400000|2022-12-14 05:40:00|13173.5|13163.5|13191.5|13181.5|13194.5|13184.5|13172.5|13162.5|1781
1670996700000|2022-12-14 05:45:00|13190.5|13180.5|13188.5|13178.5|13196.5|13186.5|13177.5|13167.5|1186
1670997000000|2022-12-14 05:50:00|13186.5|13176.5|13195.5|13185.5|13199.5|13189.5|13185.5|13175.5|1390
1670997300000|2022-12-14 05:55:00|13196.5|13186.5|13174.5|13164.5|13207.5|13197.5|13174.5|13164.5|1480
1670997600000|2022-12-14 06:00:00|13173.5|13163.5|13188.5|13178.5|13192.5|13182.5|13168.5|13158.5|2301
1670997900000|2022-12-14 06:05:00|13187.5|13177.5|13195.5|13185.5|13198.5|13188.5|13185.5|13175.5|1722
1670998200000|2022-12-14 06:10:00|13196.5|13186.5|13201.5|13191.5|13208.5|13198.5|13194.5|13184.5|1630
1670998500000|2022-12-14 06:15:00|13198.5|13188.5|13193.5|13183.5|13205.5|13195.5|13189.5|13179.5|1710
1670998800000|2022-12-14 06:20:00|13194.5|13184.5|13183.5|13173.5|13197.5|13187.5|13179.5|13169.5|1466
1670999100000|2022-12-14 06:25:00|13182.5|13172.5|13165.5|13155.5|13184.5|13174.5|13161.5|13151.5|1889
1670999400000|2022-12-14 06:30:00|13164.5|13154.5|13155.5|13145.5|13177.5|13167.5|13152.5|13142.5|2213
1670999700000|2022-12-14 06:35:00|13154.5|13144.5|13170.5|13160.5|13175.5|13165.5|13150.5|13140.5|2773
1671000000000|2022-12-14 06:40:00|13169.5|13159.5|13160.5|13150.5|13177.5|13167.5|13158.5|13148.5|1665
1671000300000|2022-12-14 06:45:00|13159.5|13149.5|13175.5|13165.5|13177.5|13167.5|13159.5|13149.5|3175
1671000600000|2022-12-14 06:50:00|13174.5|13164.5|13180.5|13170.5|13182.5|13172.5|13170.5|13160.5|2005
1671000900000|2022-12-14 06:55:00|13181.5|13171.5|13195.5|13185.5|13196.5|13186.5|13181.5|13171.5|4589
1671001200000|2022-12-14 07:00:00|13196.5|13186.5|13185.5|13175.5|13196.5|13186.5|13179.5|13169.5|1826
1671001500000|2022-12-14 07:05:00|13186.5|13176.5|13184.5|13174.5|13187.5|13177.5|13178.5|13168.5|545
1671001800000|2022-12-14 07:10:00|13185.5|13175.5|13174.5|13164.5|13187.5|13177.5|13174.5|13164.5|992
1671002100000|2022-12-14 07:15:00|13175.5|13165.5|13176.5|13166.5|13177.5|13167.5|13170.5|13160.5|652
1671002400000|2022-12-14 07:20:00|13177.5|13167.5|13185.5|13175.5|13189.5|13179.5|13177.5|13167.5|496
1671002700000|2022-12-14 07:25:00|13184.5|13174.5|13182.5|13172.5|13185.5|13175.5|13180.5|13170.5|340
1671003000000|2022-12-14 07:30:00|13180.5|13170.5|13181.5|13171.5|13184.5|13174.5|13177.5|13167.5|356
1671003300000|2022-12-14 07:35:00|13182.5|13172.5|13181.5|13171.5|13183.5|13173.5|13179.5|13169.5|377
1671003600000|2022-12-14 07:40:00|13180.5|13170.5|13173.5|13163.5|13181.5|13171.5|13173.5|13163.5|400
1671003900000|2022-12-14 07:45:00|13174.5|13164.5|13173.5|13163.5|13178.5|13168.5|13169.5|13159.5|1193
1671004200000|2022-12-14 07:50:00|13174.5|13164.5|13177.5|13167.5|13179.5|13169.5|13173.5|13163.5|243
1671004500000|2022-12-14 07:55:00|13176.5|13166.5|13182.5|13172.5|13184.5|13174.5|13176.5|13166.5|564
1671004800000|2022-12-14 08:00:00|13183.5|13171.5|13193.5|13182.5|13193.5|13182.5|13180.5|13168.5|1030
1671005100000|2022-12-14 08:05:00|13192.5|13181.5|13194.5|13182.5|13195.5|13183.5|13187.5|13176.5|1373
1671005400000|2022-12-14 08:10:00|13193.5|13183.5|13201.5|13189.5|13202.5|13190.5|13193.5|13182.5|1460
1671005700000|2022-12-14 08:15:00|13200.5|13190.5|13205.5|13194.5|13205.5|13194.5|13200.5|13188.5|1328
1671006000000|2022-12-14 08:20:00|13204.5|13193.5|13200.5|13189.5|13204.5|13193.5|13199.5|13188.5|521
1671006300000|2022-12-14 08:25:00|13199.5|13188.5|13199.5|13186.5|13208.5|13196.5|13194.5|13183.5|1726
1671006600000|2022-12-14 08:30:00|13206.3|13182.3|13206|13182|13211.8|13187.8|13204.8|13180.8|0
1671006900000|2022-12-14 08:35:00|13206.5|13182.5|13207.1|13183.1|13208.9|13184.9|13204.2|13180.2|522
1671007200000|2022-12-14 08:40:00|13206.9|13182.9|13204.7|13180.7|13207.1|13183.1|13200.2|13176.2|0
1671007500000|2022-12-14 08:45:00|13204.2|13180.2|13209|13185|13210.2|13186.2|13204|13180|0
1671007800000|2022-12-14 08:50:00|13208.7|13184.7|13208.8|13184.8|13210.2|13186.2|13205.4|13181.4|0
1671008100000|2022-12-14 08:55:00|13209|13185|13208|13184|13209.7|13185.7|13207.8|13183.8|0
1671008400000|2022-12-14 09:00:00|13209.5|13195.5|13201.5|13189.5|13209.5|13196.5|13196.5|13183.5|300
1671008700000|2022-12-14 09:05:00|13200.5|13190.5|13198.5|13186.5|13200.5|13190.5|13196.5|13184.5|76
1671009000000|2022-12-14 09:10:00|13200.5|13188.5|13196.5|13185.5|13205.5|13193.5|13196.5|13184.5|57
1671009300000|2022-12-14 09:15:00|13197.5|13186.5|13201.5|13189.5|13201.5|13189.5|13192.5|13180.5|268
1671009600000|2022-12-14 09:20:00|13200.5|13188.5|13198.5|13187.5|13201.5|13190.5|13196.5|13184.5|190
1671009900000|2022-12-14 09:25:00|13199.5|13188.5|13200.5|13189.5|13201.5|13190.5|13196.5|13185.5|284
1671010200000|2022-12-14 09:30:00|13199.5|13188.5|13192.5|13181.5|13200.5|13188.5|13192.5|13181.5|154
1671010500000|2022-12-14 09:35:00|13191.5|13180.5|13191.5|13180.5|13199.5|13188.5|13190.5|13178.5|428
1671010800000|2022-12-14 09:40:00|13192.5|13181.5|13191.5|13180.5|13193.5|13182.5|13191.5|13179.5|108
1671011100000|2022-12-14 09:45:00|13190.5|13179.5|13188.5|13177.5|13192.5|13180.5|13188.5|13177.5|169
1671011400000|2022-12-14 09:50:00|13187.5|13176.5|13190.5|13179.5|13190.5|13179.5|13187.5|13176.5|188
1671011700000|2022-12-14 09:55:00|13191.5|13180.5|13191.5|13180.5|13192.5|13181.5|13190.5|13179.5|83
1671012000000|2022-12-14 10:00:00|13192.5|13181.5|13191.5|13180.5|13196.5|13185.5|13191.5|13180.5|171
1671012300000|2022-12-14 10:05:00|13192.5|13181.5|13195.5|13184.5|13196.5|13184.5|13192.5|13181.5|63
1671012600000|2022-12-14 10:10:00|13194.5|13183.5|13194.5|13183.5|13195.5|13184.5|13193.5|13181.5|87
1671012900000|2022-12-14 10:15:00|13195.5|13184.5|13191.5|13180.5|13195.5|13184.5|13188.5|13177.5|215
1671013200000|2022-12-14 10:20:00|13192.5|13181.5|13191.5|13180.5|13198.5|13186.5|13189.5|13178.5|663
1671013500000|2022-12-14 10:25:00|13192.5|13181.5|13191.5|13180.5|13195.5|13184.5|13190.5|13179.5|220
1671013800000|2022-12-14 10:30:00|13190.5|13179.5|13194.5|13183.5|13194.5|13183.5|13190.5|13179.5|87
1671014100000|2022-12-14 10:35:00|13195.5|13182.5|13187.5|13176.5|13195.5|13182.5|13187.5|13176.5|454
1671014400000|2022-12-14 10:40:00|13188.5|13175.5|13185.5|13174.5|13188.5|13175.5|13185.5|13173.5|64
1671014700000|2022-12-14 10:45:00|13186.5|13175.5|13185.5|13174.5|13188.5|13177.5|13184.5|13173.5|253
1671015000000|2022-12-14 10:50:00|13186.5|13175.5|13189.5|13178.5|13189.5|13178.5|13186.5|13175.5|77
1671015300000|2022-12-14 10:55:00|13190.5|13177.5|13192.5|13180.5|13192.5|13181.5|13189.5|13177.5|81
1671015600000|2022-12-14 11:00:00|13191.5|13179.5|13194.5|13182.5|13194.5|13182.5|13188.5|13177.5|80
1671015900000|2022-12-14 11:05:00|13193.5|13183.5|13186.5|13175.5|13193.5|13183.5|13186.5|13175.5|68
1671016200000|2022-12-14 11:10:00|13185.5|13174.5|13183.5|13171.5|13185.5|13174.5|13181.5|13169.5|79
1671016500000|2022-12-14 11:15:00|13182.5|13172.5|13183.5|13172.5|13184.5|13172.5|13182.5|13170.5|68
1671016800000|2022-12-14 11:20:00|13184.5|13173.5|13188.5|13177.5|13188.5|13177.5|13184.5|13173.5|82
1671017100000|2022-12-14 11:25:00|13187.5|13176.5|13188.5|13177.5|13190.5|13179.5|13187.5|13176.5|67
1671017400000|2022-12-14 11:30:00|13189.5|13178.5|13186.5|13174.5|13190.5|13179.5|13185.5|13174.5|84
1671017700000|2022-12-14 11:35:00|13185.5|13175.5|13183.5|13171.5|13185.5|13175.5|13181.5|13170.5|133
1671018000000|2022-12-14 11:40:00|13182.5|13172.5|13183.5|13171.5|13185.5|13174.5|13182.5|13171.5|74
1671018300000|2022-12-14 11:45:00|13184.5|13172.5|13181.5|13170.5|13184.5|13173.5|13181.5|13170.5|70
1671018600000|2022-12-14 11:50:00|13182.5|13171.5|13184.5|13173.5|13186.5|13175.5|13182.5|13171.5|66
1671018900000|2022-12-14 11:55:00|13183.5|13172.5|13184.5|13172.5|13184.5|13173.5|13181.5|13170.5|105
1671019200000|2022-12-14 12:00:00|13183.5|13173.5|13179.5|13168.5|13183.5|13173.5|13178.5|13167.5|219
1671019500000|2022-12-14 12:05:00|13180.5|13169.5|13181.5|13170.5|13182.5|13170.5|13179.5|13168.5|126
1671019800000|2022-12-14 12:10:00|13180.5|13169.5|13180.5|13169.5|13182.5|13170.5|13178.5|13167.5|136
1671020100000|2022-12-14 12:15:00|13179.5|13168.5|13179.5|13168.5|13183.5|13172.5|13179.5|13168.5|73
1671020400000|2022-12-14 12:20:00|13180.5|13169.5|13179.5|13168.5|13181.5|13170.5|13179.5|13168.5|110
1671020700000|2022-12-14 12:25:00|13180.5|13169.5|13180.5|13169.5|13181.5|13170.5|13179.5|13168.5|124
1671021000000|2022-12-14 12:30:00|13181.5|13170.5|13179.5|13168.5|13182.5|13171.5|13179.5|13168.5|81
1671021300000|2022-12-14 12:35:00|13180.5|13169.5|13179.5|13168.5|13180.5|13169.5|13179.5|13168.5|22
1671021600000|2022-12-14 12:40:00|13178.5|13167.5|13172.5|13161.5|13178.5|13167.5|13172.5|13161.5|130
1671021900000|2022-12-14 12:45:00|13171.5|13160.5|13171.5|13160.5|13173.5|13162.5|13170.5|13159.5|65
1671022200000|2022-12-14 12:50:00|13170.5|13159.5|13173.5|13161.5|13173.5|13162.5|13169.5|13158.5|51
1671022500000|2022-12-14 12:55:00|13172.5|13162.5|13175.5|13164.5|13176.5|13164.5|13172.5|13161.5|38
1671022800000|2022-12-14 13:00:00|13174.5|13163.5|13174.5|13162.5|13178.5|13166.5|13172.5|13161.5|119
1671023100000|2022-12-14 13:05:00|13175.5|13163.5|13184.5|13173.5|13186.5|13175.5|13174.5|13163.5|1080
1671023400000|2022-12-14 13:10:00|13185.5|13174.5|13180.5|13168.5|13187.5|13175.5|13180.5|13168.5|175
1671023700000|2022-12-14 13:15:00|13179.5|13167.5|13183.5|13172.5|13184.5|13173.5|13176.5|13165.5|107
1671024000000|2022-12-14 13:20:00|13184.5|13171.5|13181.5|13169.5|13185.5|13173.5|13178.5|13167.5|81
1671024300000|2022-12-14 13:25:00|13180.5|13170.5|13179.5|13168.5|13181.5|13170.5|13177.5|13166.5|138
1671024600000|2022-12-14 13:30:00|13180.5|13169.5|13185.5|13174.5|13185.5|13174.5|13180.5|13169.5|253
1671024900000|2022-12-14 13:35:00|13186.5|13175.5|13183.5|13172.5|13187.5|13175.5|13183.5|13172.5|181
1671025200000|2022-12-14 13:40:00|13184.5|13173.5|13182.5|13170.5|13185.5|13173.5|13180.5|13169.5|77
1671025500000|2022-12-14 13:45:00|13181.5|13169.5|13186.5|13174.5|13186.5|13175.5|13179.5|13168.5|586
1671025800000|2022-12-14 13:50:00|13185.5|13175.5|13189.5|13178.5|13189.5|13178.5|13185.5|13174.5|113
1671026100000|2022-12-14 13:55:00|13190.5|13177.5|13186.5|13175.5|13190.5|13177.5|13185.5|13174.5|59
1671026400000|2022-12-14 14:00:00|13187.5|13176.5|13187.5|13176.5|13190.5|13179.5|13186.5|13175.5|107
1671026700000|2022-12-14 14:05:00|13186.5|13175.5|13186.5|13175.5|13188.5|13177.5|13184.5|13173.5|190
1671027000000|2022-12-14 14:10:00|13185.5|13174.5|13189.5|13177.5|13191.5|13180.5|13185.5|13174.5|90
1671027300000|2022-12-14 14:15:00|13188.5|13176.5|13190.5|13179.5|13192.5|13180.5|13186.5|13175.5|323
1671027600000|2022-12-14 14:20:00|13191.5|13180.5|13191.5|13180.5|13192.5|13181.5|13190.5|13178.5|215
1671027900000|2022-12-14 14:25:00|13190.5|13179.5|13193.5|13181.5|13193.5|13182.5|13189.5|13178.5|285
1671028200000|2022-12-14 14:30:00|13192.5|13182.5|13179.5|13168.5|13199.5|13187.5|13170.5|13158.5|1132
1671028500000|2022-12-14 14:35:00|13180.5|13169.5|13176.5|13165.5|13183.5|13171.5|13168.5|13157.5|618
1671028800000|2022-12-14 14:40:00|13177.5|13166.5|13183.5|13171.5|13188.5|13177.5|13172.5|13161.5|286
1671029100000|2022-12-14 14:45:00|13182.5|13172.5|13180.5|13168.5|13190.5|13178.5|13174.5|13163.5|368
1671029400000|2022-12-14 14:50:00|13181.5|13169.5|13177.5|13165.5|13183.5|13172.5|13172.5|13161.5|567
1671029700000|2022-12-14 14:55:00|13176.5|13166.5|13181.5|13170.5|13181.5|13170.5|13171.5|13160.5|532
1671030000000|2022-12-14 15:00:00|13182.5|13169.5|13181.5|13169.5|13187.5|13176.5|13175.5|13164.5|322
1671030300000|2022-12-14 15:05:00|13180.5|13168.5|13187.5|13175.5|13189.5|13177.5|13177.5|13166.5|210
1671030600000|2022-12-14 15:10:00|13186.5|13176.5|13187.5|13175.5|13191.5|13180.5|13186.5|13174.5|266
1671030900000|2022-12-14 15:15:00|13186.5|13176.5|13187.5|13176.5|13190.5|13179.5|13184.5|13173.5|294
1671031200000|2022-12-14 15:20:00|13188.5|13177.5|13188.5|13176.5|13192.5|13181.5|13186.5|13174.5|254
1671031500000|2022-12-14 15:25:00|13189.5|13177.5|13189.5|13178.5|13191.5|13180.5|13188.5|13176.5|162
1671031800000|2022-12-14 15:30:00|13188.5|13177.5|13187.5|13176.5|13189.5|13177.5|13184.5|13173.5|249
1671032100000|2022-12-14 15:35:00|13188.5|13175.5|13193.5|13182.5|13194.5|13183.5|13186.5|13175.5|211
1671032400000|2022-12-14 15:40:00|13194.5|13183.5|13208.5|13197.5|13209.5|13197.5|13193.5|13183.5|284
1671032700000|2022-12-14 15:45:00|13207.5|13196.5|13209.5|13197.5|13209.5|13198.5|13205.5|13194.5|192
1671033000000|2022-12-14 15:50:00|13210.5|13198.5|13209.5|13198.5|13211.5|13200.5|13207.5|13196.5|224
1671033300000|2022-12-14 15:55:00|13208.5|13197.5|13205.5|13194.5|13210.5|13199.5|13203.5|13192.5|131
1671033600000|2022-12-14 16:00:00|13206.5|13195.5|13215.5|13204.5|13216.5|13205.5|13206.5|13194.5|212
1671033900000|2022-12-14 16:05:00|13213.5|13202.5|13210.5|13198.5|13214.5|13203.5|13209.5|13198.5|495
1671034200000|2022-12-14 16:10:00|13209.5|13197.5|13217.5|13205.5|13217.5|13206.5|13208.5|13196.5|482
1671034500000|2022-12-14 16:15:00|13216.5|13204.5|13215.5|13204.5|13217.5|13205.5|13210.5|13198.5|181
1671034800000|2022-12-14 16:20:00|13214.5|13203.5|13220.5|13209.5|13221.5|13210.5|13214.5|13203.5|197
1671035100000|2022-12-14 16:25:00|13219.5|13208.5|13228.5|13217.5|13232.5|13220.5|13218.5|13206.5|624
1671035400000|2022-12-14 16:30:00|13230.5|13218.5|13221.5|13210.5|13230.5|13219.5|13221.5|13210.5|616
1671035700000|2022-12-14 16:35:00|13222.5|13211.5|13219.5|13208.5|13224.5|13212.5|13217.5|13206.5|298
1671036000000|2022-12-14 16:40:00|13220.5|13207.5|13224.5|13213.5|13224.5|13213.5|13218.5|13207.5|145
1671036300000|2022-12-14 16:45:00|13223.5|13212.5|13217.5|13206.5|13224.5|13213.5|13216.5|13205.5|155
1671036600000|2022-12-14 16:50:00|13216.5|13205.5|13215.5|13204.5|13219.5|13208.5|13214.5|13202.5|90
1671036900000|2022-12-14 16:55:00|13216.5|13205.5|13216.5|13205.5|13218.5|13207.5|13215.5|13204.5|114
1671037200000|2022-12-14 17:00:00|13217.5|13204.5|13216.5|13205.5|13217.5|13206.5|13214.5|13203.5|93
1671037500000|2022-12-14 17:05:00|13217.5|13206.5|13223.5|13212.5|13223.5|13212.5|13217.5|13206.5|94
1671037800000|2022-12-14 17:10:00|13222.5|13211.5|13221.5|13210.5|13223.5|13212.5|13220.5|13208.5|175
1671038100000|2022-12-14 17:15:00|13222.5|13211.5|13222.5|13210.5|13223.5|13212.5|13218.5|13206.5|267
1671038400000|2022-12-14 17:20:00|13221.5|13211.5|13222.5|13211.5|13224.5|13212.5|13221.5|13209.5|98
1671038700000|2022-12-14 17:25:00|13223.5|13212.5|13219.5|13208.5|13223.5|13212.5|13214.5|13202.5|186
1671039000000|2022-12-14 17:30:00|13218.5|13207.5|13223.5|13211.5|13223.5|13211.5|13218.5|13207.5|129
1671039300000|2022-12-14 17:35:00|13222.5|13212.5|13222.5|13211.5|13222.5|13212.5|13218.5|13207.5|57
1671039600000|2022-12-14 17:40:00|13221.5|13210.5|13222.5|13210.5|13222.5|13211.5|13219.5|13208.5|121
1671039900000|2022-12-14 17:45:00|13221.5|13211.5|13219.5|13208.5|13222.5|13211.5|13219.5|13207.5|36
1671040200000|2022-12-14 17:50:00|13218.5|13207.5|13219.5|13207.5|13219.5|13208.5|13217.5|13206.5|118
1671040500000|2022-12-14 17:55:00|13218.5|13208.5|13216.5|13205.5|13220.5|13208.5|13216.5|13205.5|115
1671040800000|2022-12-14 18:00:00|13217.5|13206.5|13220.5|13209.5|13221.5|13210.5|13216.5|13205.5|113
1671041100000|2022-12-14 18:05:00|13221.5|13210.5|13223.5|13211.5|13224.5|13212.5|13221.5|13209.5|81
1671041400000|2022-12-14 18:10:00|13222.5|13212.5|13221.5|13210.5|13223.5|13212.5|13221.5|13209.5|215
1671041700000|2022-12-14 18:15:00|13220.5|13209.5|13217.5|13206.5|13220.5|13209.5|13215.5|13203.5|207
1671042000000|2022-12-14 18:20:00|13218.5|13207.5|13220.5|13209.5|13221.5|13210.5|13217.5|13206.5|48
1671042300000|2022-12-14 18:25:00|13219.5|13208.5|13220.5|13208.5|13221.5|13210.5|13217.5|13205.5|198
1671042600000|2022-12-14 18:30:00|13221.5|13209.5|13226.5|13215.5|13227.5|13216.5|13220.5|13209.5|116
1671042900000|2022-12-14 18:35:00|13227.5|13216.5|13232.5|13221.5|13233.5|13222.5|13227.5|13215.5|489
1671043200000|2022-12-14 18:40:00|13233.5|13220.5|13231.5|13220.5|13235.5|13222.5|13229.5|13218.5|318
1671043500000|2022-12-14 18:45:00|13230.5|13219.5|13229.5|13218.5|13233.5|13222.5|13229.5|13218.5|110
1671043800000|2022-12-14 18:50:00|13228.5|13217.5|13231.5|13219.5|13232.5|13219.5|13226.5|13215.5|295
1671044100000|2022-12-14 18:55:00|13230.5|13218.5|13219.5|13205.5|13232.5|13220.5|13219.5|13205.5|241
1671044400000|2022-12-14 19:00:00|13218.5|13203.5|13198.5|13186.5|13218.5|13203.5|13177.5|13165.5|1944
1671044700000|2022-12-14 19:05:00|13197.5|13185.5|13189.5|13177.5|13202.5|13190.5|13182.5|13171.5|396
1671045000000|2022-12-14 19:10:00|13187.5|13175.5|13200.5|13188.5|13204.5|13192.5|13184.5|13173.5|300
1671045300000|2022-12-14 19:15:00|13199.5|13186.5|13202.5|13191.5|13204.5|13193.5|13192.5|13181.5|356
1671045600000|2022-12-14 19:20:00|13203.5|13192.5|13203.5|13192.5|13206.5|13195.5|13201.5|13190.5|739
1671045900000|2022-12-14 19:25:00|13204.5|13193.5|13206.5|13194.5|13210.5|13199.5|13202.5|13191.5|370
1671046200000|2022-12-14 19:30:00|13205.5|13193.5|13172.5|13160.5|13209.5|13198.5|13170.5|13158.5|787
1671046500000|2022-12-14 19:35:00|13171.5|13159.5|13180.5|13169.5|13186.5|13175.5|13171.5|13159.5|333
1671046800000|2022-12-14 19:40:00|13181.5|13171.5|13198.5|13188.5|13205.5|13193.5|13171.5|13160.5|795
1671047100000|2022-12-14 19:45:00|13198|13188|13195|13185|13202.5|13192.5|13182.5|13172.5|545
1671047400000|2022-12-14 19:50:00|13193.5|13183.5|13197|13187|13202.5|13192.5|13187|13177|396
1671047700000|2022-12-14 19:55:00|13197.5|13187.5|13195.5|13185.5|13202|13192|13192.5|13182.5|302
1671048000000|2022-12-14 20:00:00|13196|13186|13213|13203|13217.5|13207.5|13192.5|13182.5|330
1671048300000|2022-12-14 20:05:00|13213.5|13203.5|13213.5|13203.5|13216|13206|13206|13196|147
1671048600000|2022-12-14 20:10:00|13214|13204|13228|13218|13238|13228|13214|13204|521
1671048900000|2022-12-14 20:15:00|13228.5|13218.5|13222.5|13212.5|13229|13219|13213.5|13203.5|228
1671049200000|2022-12-14 20:20:00|13223|13213|13214|13204|13224|13214|13212|13202|266
1671049500000|2022-12-14 20:25:00|13213.5|13203.5|13197|13187|13215|13205|13197|13187|358
1671049800000|2022-12-14 20:30:00|13196|13186|13197|13187|13198.5|13188.5|13189|13179|366
1671050100000|2022-12-14 20:35:00|13197.5|13187.5|13205|13195|13206|13196|13194|13184|515
1671050400000|2022-12-14 20:40:00|13205.5|13195.5|13210|13200|13211|13201|13204|13194|366
1671050700000|2022-12-14 20:45:00|13209|13199|13217.5|13207.5|13217.5|13207.5|13206|13196|317
1671051000000|2022-12-14 20:50:00|13217|13207|13219|13209|13223|13213|13215.5|13205.5|445
1671051300000|2022-12-14 20:55:00|13218|13208|13211|13201|13219|13209|13210.5|13200.5|256
1671051600000|2022-12-14 21:00:00|13210|13200|13215|13205|13215|13205|13207.5|13197.5|61
1671051900000|2022-12-14 21:05:00|13215.5|13205.5|13213.5|13203.5|13216|13206|13212.5|13202.5|50
1671052200000|2022-12-14 21:10:00|13214|13204|13209.5|13199.5|13214|13204|13209|13199|21
1671052500000|2022-12-14 21:15:00|13217.5|13193.5|13219.5|13195.5|13219.5|13195.5|13216.4|13192.4|0
1671052800000|2022-12-14 21:20:00|13219.3|13195.3|13219.5|13195.5|13221.7|13197.7|13219|13195|0
1671053100000|2022-12-14 21:25:00|13219.8|13195.8|13217.1|13193.1|13221.7|13197.7|13217.1|13193.1|0
1671053400000|2022-12-14 21:30:00|13217.4|13193.4|13217.9|13193.9|13220.6|13196.6|13216.9|13192.9|0
1671053700000|2022-12-14 21:35:00|13217.5|13193.5|13214.7|13190.7|13218.5|13194.5|13214.7|13190.7|0
1671054000000|2022-12-14 21:40:00|13215|13191|13219|13195|13221.7|13197.7|13214.2|13190.2|0
1671054300000|2022-12-14 21:45:00|13219.5|13195.5|13219.5|13195.5|13220.1|13196.1|13216.9|13192.9|0
1671054600000|2022-12-14 21:50:00|13219.3|13195.3|13223.8|13199.8|13223.8|13199.8|13218.2|13194.2|0
1671054900000|2022-12-14 21:55:00|13224|13200|13218.7|13194.7|13225.9|13201.9|13218.7|13194.7|0
1671055200000|2022-12-14 22:00:00|13219.3|13195.3|13215.7|13191.7|13220|13196|13214.5|13190.5|0
1671055500000|2022-12-14 22:05:00|13215.9|13191.9|13215.8|13191.8|13216.6|13192.6|13214.6|13190.6|0
1671055800000|2022-12-14 22:10:00|13215.6|13191.6|13216.8|13192.8|13217.2|13193.2|13215|13191|0
1671056100000|2022-12-14 22:15:00|13216.7|13192.7|13217.4|13193.4|13218.4|13194.4|13216.5|13192.5|0
1671056400000|2022-12-14 22:20:00|13217.7|13193.7|13216.7|13192.7|13217.7|13193.7|13215.3|13191.3|0
1671056700000|2022-12-14 22:25:00|13217.1|13193.1|13218.5|13194.5|13219.3|13195.3|13216.3|13192.3|0
1671057000000|2022-12-14 22:30:00|13218.4|13194.4|13218.8|13194.8|13218.8|13194.8|13218.4|13194.4|0
1671057300000|2022-12-14 22:35:00|13218.7|13194.7|13219.2|13195.2|13219.3|13195.3|13218.7|13194.7|0
1671057600000|2022-12-14 22:40:00|13219.3|13195.3|13219.2|13195.2|13219.7|13195.7|13219.2|13195.2|0
1671057900000|2022-12-14 22:45:00|13219.1|13195.1|13218.8|13194.8|13219.3|13195.3|13218|13194|0
1671058200000|2022-12-14 22:50:00|13218.6|13194.6|13217.6|13193.6|13218.6|13194.6|13217.3|13193.3|0
1671058500000|2022-12-14 22:55:00|13217.3|13193.3|13217.5|13193.5|13217.6|13193.6|13217.1|13193.1|0
1671058800000|2022-12-14 23:00:00|13216.7|13192.7|13209.4|13185.4|13216.7|13192.7|13208.8|13184.8|0
1671059100000|2022-12-14 23:05:00|13209.1|13185.1|13212.6|13188.6|13212.6|13188.6|13208.8|13184.8|0
1671059400000|2022-12-14 23:10:00|13213.1|13189.1|13215.8|13191.8|13215.8|13191.8|13211|13187|0
1671059700000|2022-12-14 23:15:00|13216.3|13192.3|13219|13195|13220.5|13196.5|13215.2|13191.2|0
1671060000000|2022-12-14 23:20:00|13219.4|13195.4|13216.3|13192.3|13221.1|13197.1|13216.3|13192.3|0
1671060300000|2022-12-14 23:25:00|13216.8|13192.8|13221.6|13197.6|13222.4|13198.4|13215.8|13191.8|0
1671060600000|2022-12-14 23:30:00|13222.1|13198.1|13227.1|13203.1|13227.9|13203.9|13222.1|13198.1|0
1671060900000|2022-12-14 23:35:00|13226.7|13202.7|13226.1|13202.1|13228.2|13204.2|13225.6|13201.6|0
1671061200000|2022-12-14 23:40:00|13226.6|13202.6|13223.4|13199.4|13226.6|13202.6|13222.4|13198.4|0
1671061500000|2022-12-14 23:45:00|13223|13199|13221.9|13197.9|13225|13201|13221.8|13197.8|0
1671061800000|2022-12-14 23:50:00|13221.8|13197.8|13221.8|13197.8|13222.9|13198.9|13219.7|13195.7|0
1671062100000|2022-12-14 23:55:00|13221.6|13197.6|13218.1|13194.1|13221.6|13197.6|13217.6|13193.6|0
1671062400000|2022-12-15 00:00:00|13217.9|13193.9|13213.9|13189.9|13218.6|13194.6|13213.9|13189.9|0
1671062700000|2022-12-15 00:05:00|13213.4|13189.4|13214.4|13190.4|13217.1|13193.1|13212.8|13188.8|0
1671063000000|2022-12-15 00:10:00|13214.1|13190.1|13216.3|13192.3|13216.3|13192.3|13213.1|13189.1|0
1671063300000|2022-12-15 00:15:00|13216.7|13192.7|13219.7|13195.7|13220.2|13196.2|13216.3|13192.3|0
1671063600000|2022-12-15 00:20:00|13219.4|13195.4|13218|13194|13220.7|13196.7|13216.6|13192.6|0
1671063900000|2022-12-15 00:25:00|13217.8|13193.8|13220.6|13196.6|13222.1|13198.1|13217.8|13193.8|0
1671064200000|2022-12-15 00:30:00|13220.9|13196.9|13223.1|13199.1|13224|13200|13219.7|13195.7|0
1671064500000|2022-12-15 00:35:00|13223.4|13199.4|13226.2|13202.2|13226.2|13202.2|13222.9|13198.9|0
1671064800000|2022-12-15 00:40:00|13225.9|13201.9|13230.5|13206.5|13231.2|13207.2|13225.7|13201.7|0
1671065100000|2022-12-15 00:45:00|13230|13206|13231.2|13207.2|13231.2|13207.2|13229.3|13205.3|0
1671065400000|2022-12-15 00:50:00|13231.5|13207.5|13232.2|13208.2|13232.2|13208.2|13230.5|13206.5|0
1671065700000|2022-12-15 00:55:00|13231.9|13207.9|13232.9|13208.9|13233.4|13209.4|13231.4|13207.4|0
1671066000000|2022-12-15 01:00:00|13232.4|13208.4|13223|13213|13232.4|13216|13206|13196|1865
1671066300000|2022-12-15 01:05:00|13223.5|13213.5|13218|13208|13231.5|13221.5|13216|13206|1399
1671066600000|2022-12-15 01:10:00|13218.5|13208.5|13229|13219|13230.5|13220.5|13218.5|13208.5|681
1671066900000|2022-12-15 01:15:00|13230|13220|13192|13182|13234|13224|13187|13177|2068
1671067200000|2022-12-15 01:20:00|13192.5|13182.5|13196|13186|13197|13187|13177|13167|1649
1671067500000|2022-12-15 01:25:00|13196.5|13186.5|13233.5|13223.5|13237.5|13227.5|13194.5|13184.5|2753
1671067800000|2022-12-15 01:30:00|13234|13224|13206|13196|13273.5|13263.5|13203|13193|15247
1671068100000|2022-12-15 01:35:00|13205.5|13195.5|13163.5|13153.5|13205.5|13195.5|13148.5|13138.5|8532
1671068400000|2022-12-15 01:40:00|13164.5|13154.5|13153.5|13143.5|13171|13161|13141.5|13131.5|6565
1671068700000|2022-12-15 01:45:00|13156.5|13146.5|13087|13077|13157.5|13147.5|13086|13076|7576
1671069000000|2022-12-15 01:50:00|13087.5|13077.5|13088.5|13078.5|13103.5|13093.5|13069.5|13059.5|9557
1671069300000|2022-12-15 01:55:00|13089.5|13079.5|13080.5|13070.5|13092|13082|13067.5|13057.5|5065
1671069600000|2022-12-15 02:00:00|13081|13071|13083|13073|13110|13100|13073|13063|5861
1671069900000|2022-12-15 02:05:00|13082.5|13072.5|13099.5|13089.5|13111|13101|13082.5|13072.5|3413
1671070200000|2022-12-15 02:10:00|13100.5|13090.5|13148|13138|13149|13139|13099.5|13089.5|4894
1671070500000|2022-12-15 02:15:00|13149.5|13139.5|13147|13137|13160|13150|13143.5|13133.5|4356
1671070800000|2022-12-15 02:20:00|13146.5|13136.5|13137|13127|13153.5|13143.5|13134.5|13124.5|2712
1671071100000|2022-12-15 02:25:00|13137.5|13127.5|13146.5|13136.5|13148|13138|13132|13122|2300
1671071400000|2022-12-15 02:30:00|13145.5|13135.5|13148.5|13138.5|13159|13149|13139.5|13129.5|3159
1671071700000|2022-12-15 02:35:00|13149|13139|13139.5|13129.5|13150.5|13140.5|13133|13123|1993
1671072000000|2022-12-15 02:40:00|13141|13131|13153|13143|13157.5|13147.5|13139|13129|2586
1671072300000|2022-12-15 02:45:00|13154|13144|13154|13144|13169|13159|13153|13143|2734
1671072600000|2022-12-15 02:50:00|13155|13145|13177|13167|13184|13174|13155|13145|2543
1671072900000|2022-12-15 02:55:00|13178|13168|13164|13154|13182|13172|13160|13150|2314
1671073200000|2022-12-15 03:00:00|13162|13152|13153|13143|13165|13155|13147|13137|2253
1671073500000|2022-12-15 03:05:00|13154|13144|13168|13158|13170|13160|13150|13140|1651
1671073800000|2022-12-15 03:10:00|13169|13159|13158|13148|13177|13167|13151|13141|2477
1671074100000|2022-12-15 03:15:00|13161|13151|13169|13159|13175|13165|13156|13146|3075
1671074400000|2022-12-15 03:20:00|13170|13160|13215|13205|13215|13205|13170|13160|4340
1671074700000|2022-12-15 03:25:00|13216|13206|13185|13175|13219|13209|13185|13175|1724
1671075000000|2022-12-15 03:30:00|13187|13177|13177|13167|13191|13181|13177|13167|485
1671075300000|2022-12-15 03:35:00|13178|13168|13174|13164|13182|13172|13174|13164|327
1671075600000|2022-12-15 03:40:00|13175|13165|13177|13167|13179|13169|13173|13163|464
1671075900000|2022-12-15 03:45:00|13176|13166|13180|13170|13181|13171|13175|13165|288
1671076200000|2022-12-15 03:50:00|13181|13171|13180|13170|13183|13173|13178|13168|267
1671076500000|2022-12-15 03:55:00|13179|13169|13172|13162|13182|13172|13172|13162|409
1671076800000|2022-12-15 04:00:00|13173|13163|13162|13152|13174|13164|13161|13151|487
1671077100000|2022-12-15 04:05:00|13163|13153|13167|13157|13168|13158|13162|13152|232
1671077400000|2022-12-15 04:10:00|13168|13158|13163|13153|13168|13158|13163|13153|86
1671077700000|2022-12-15 04:15:00|13164|13154|13164|13154|13166|13156|13163|13153|137
1671078000000|2022-12-15 04:20:00|13165|13155|13164|13154|13166|13156|13163|13153|201
1671078300000|2022-12-15 04:25:00|13165|13155|13165|13155|13165|13155|13162|13152|323
1671078600000|2022-12-15 04:30:00|13164|13154|13162|13152|13164|13154|13159|13149|456
1671078900000|2022-12-15 04:35:00|13161|13151|13161|13151|13164|13154|13159|13149|365
1671079200000|2022-12-15 04:40:00|13162|13152|13161|13151|13162|13152|13159|13149|439
1671079500000|2022-12-15 04:45:00|13162|13152|13160|13150|13163|13153|13160|13150|185
1671079800000|2022-12-15 04:50:00|13161|13151|13162|13152|13163|13153|13160|13150|280
1671080100000|2022-12-15 04:55:00|13161|13151|13161|13151|13163|13153|13159|13149|486
1671080400000|2022-12-15 05:00:00|13162|13152|13157|13147|13172|13162|13150|13140|5649
1671080700000|2022-12-15 05:05:00|13156|13146|13156|13146|13170|13160|13153|13143|2251
1671081000000|2022-12-15 05:10:00|13158|13148|13147|13137|13166|13156|13144|13134|2189
1671081300000|2022-12-15 05:15:00|13146|13136|13150|13140|13160|13150|13143|13133|2148
1671081600000|2022-12-15 05:20:00|13149|13139|13157|13147|13165|13155|13143|13133|2654
1671081900000|2022-12-15 05:25:00|13156|13146|13164|13154|13168|13158|13153|13143|1395
1671082200000|2022-12-15 05:30:00|13163|13153|13166|13156|13168|13158|13149|13139|2026
1671082500000|2022-12-15 05:35:00|13165|13155|13175|13165|13190|13180|13163|13153|2515
1671082800000|2022-12-15 05:40:00|13176|13166|13192|13182|13208|13198|13173|13163|2309
1671083100000|2022-12-15 05:45:00|13191|13181|13194|13184|13198|13188|13182|13172|1798
1671083400000|2022-12-15 05:50:00|13193|13183|13190|13180|13198|13188|13184|13174|2004
1671083700000|2022-12-15 05:55:00|13189|13179|13177|13167|13194|13184|13176|13166|1581
1671084000000|2022-12-15 06:00:00|13178|13168|13181|13171|13182|13172|13171|13161|1653
1671084300000|2022-12-15 06:05:00|13180|13170|13194|13184|13197|13187|13178|13168|2808
1671084600000|2022-12-15 06:10:00|13192|13182|13183|13173|13200|13190|13183|13173|1718
1671084900000|2022-12-15 06:15:00|13184|13174|13195|13185|13198|13188|13182|13172|2457
1671085200000|2022-12-15 06:20:00|13196|13186|13211|13201|13214|13204|13190|13180|3513
1671085500000|2022-12-15 06:25:00|13212|13202|13193|13183|13218|13208|13192|13182|2160
1671085800000|2022-12-15 06:30:00|13194|13184|13175|13165|13195|13185|13171|13161|2245
1671086100000|2022-12-15 06:35:00|13174|13164|13178|13168|13182|13172|13172|13162|1639
1671086400000|2022-12-15 06:40:00|13177|13167|13175|13165|13181|13171|13169|13159|3284
1671086700000|2022-12-15 06:45:00|13174|13164|13165|13155|13178|13168|13162|13152|4103
1671087000000|2022-12-15 06:50:00|13164|13154|13163|13153|13167|13157|13159|13149|5236
1671087300000|2022-12-15 06:55:00|13162|13152|13167|13157|13170|13160|13160|13150|4106
1671087600000|2022-12-15 07:00:00|13166|13156|13163|13153|13168|13158|13156|13146|1630
1671087900000|2022-12-15 07:05:00|13162|13152|13166|13156|13170|13160|13162|13152|391
1671088200000|2022-12-15 07:10:00|13167|13157|13165|13155|13169|13159|13162|13152|467
1671088500000|2022-12-15 07:15:00|13166|13156|13163|13153|13168|13158|13162|13152|574
1671088800000|2022-12-15 07:20:00|13164|13154|13164|13154|13167|13157|13162|13152|195
1671089100000|2022-12-15 07:25:00|13163|13153|13166|13156|13170|13160|13163|13153|286
1671089400000|2022-12-15 07:30:00|13167|13157|13162|13152|13170|13160|13161|13151|319
1671089700000|2022-12-15 07:35:00|13163|13153|13161|13151|13167|13157|13159|13149|333
1671090000000|2022-12-15 07:40:00|13160|13150|13162|13152|13165|13155|13160|13150|307
1671090300000|2022-12-15 07:45:00|13160|13150|13160|13150|13164|13154|13158|13148|389
1671090600000|2022-12-15 07:50:00|13159|13149|13161|13151|13162|13152|13155|13145|707
1671090900000|2022-12-15 07:55:00|13160|13150|13161|13151|13165|13155|13158|13148|443
1671091200000|2022-12-15 08:00:00|13162|13149|13167|13156|13169|13157|13160|13149|440
1671091500000|2022-12-15 08:05:00|13166|13155|13167|13156|13168|13157|13160|13149|235
1671091800000|2022-12-15 08:10:00|13168|13155|13165|13154|13169|13158|13162|13151|363
1671092100000|2022-12-15 08:15:00|13164|13153|13158|13147|13167|13156|13156|13144|430
1671092400000|2022-12-15 08:20:00|13157|13146|13155|13144|13158|13147|13149|13138|583
1671092700000|2022-12-15 08:25:00|13156|13145|13159|13147|13160|13149|13155|13143|891
1671093000000|2022-12-15 08:30:00|13165.5|13141.5|13171.8|13147.8|13176.4|13152.4|13161.9|13137.9|0
1671093300000|2022-12-15 08:35:00|13171.3|13147.3|13161.9|13137.9|13172.8|13148.8|13161.9|13137.9|537
1671093600000|2022-12-15 08:40:00|13162.2|13138.2|13166.5|13142.5|13169.4|13145.4|13157.5|13133.5|0
1671093900000|2022-12-15 08:45:00|13167|13143|13174.2|13150.2|13176|13152|13167|13143|0
1671094200000|2022-12-15 08:50:00|13174|13150|13178.2|13154.2|13178.7|13154.7|13174|13150|0
1671094500000|2022-12-15 08:55:00|13178.7|13154.7|13167.7|13143.7|13179.1|13155.1|13166.3|13142.3|0
1671094800000|2022-12-15 09:00:00|13156|13144|13144|13132|13156|13144|13142|13130|541
1671095100000|2022-12-15 09:05:00|13143|13133|13145|13133|13145|13133|13140|13128|130
1671095400000|2022-12-15 09:10:00|13144|13134|13140|13129|13144|13134|13140|13129|126
1671095700000|2022-12-15 09:15:00|13139|13127|13148|13137|13148|13137|13138|13126|832
1671096000000|2022-12-15 09:20:00|13147|13136|13146|13134|13148|13137|13144|13133|147
1671096300000|2022-12-15 09:25:00|13147|13135|13146|13135|13151|13140|13145|13134|37
1671096600000|2022-12-15 09:30:00|13145|13134|13146|13135|13149|13138|13144|13133|192
1671096900000|2022-12-15 09:35:00|13147|13134|13147|13136|13149|13138|13145|13134|233
1671097200000|2022-12-15 09:40:00|13148|13137|13143|13132|13149|13137|13142|13131|129
1671097500000|2022-12-15 09:45:00|13144|13133|13152|13140|13152|13141|13142|13130|177
1671097800000|2022-12-15 09:50:00|13153|13141|13153|13141|13153|13142|13150|13139|16
1671098100000|2022-12-15 09:55:00|13152|13142|13152|13141|13152|13142|13150|13138|57
1671098400000|2022-12-15 10:00:00|13150|13140|13148|13137|13152|13141|13144|13132|291
1671098700000|2022-12-15 10:05:00|13149|13138|13151|13140|13152|13141|13147|13136|74
1671099000000|2022-12-15 10:10:00|13150|13139|13144|13133|13150|13139|13143|13132|265
1671099300000|2022-12-15 10:15:00|13145|13132|13150|13138|13150|13139|13145|13132|66
1671099600000|2022-12-15 10:20:00|13149|13139|13149|13138|13150|13139|13145|13133|172
1671099900000|2022-12-15 10:25:00|13150|13137|13153|13141|13153|13142|13148|13136|111
1671100200000|2022-12-15 10:30:00|13154|13142|13154|13143|13155|13144|13150|13138|139
1671100500000|2022-12-15 10:35:00|13155|13144|13160|13149|13161|13150|13154|13143|318
1671100800000|2022-12-15 10:40:00|13161|13150|13168|13157|13169|13158|13160|13148|256
1671101100000|2022-12-15 10:45:00|13169|13158|13169|13158|13172|13161|13165|13154|318
1671101400000|2022-12-15 10:50:00|13170|13157|13170|13158|13171|13160|13168|13156|87
1671101700000|2022-12-15 10:55:00|13169|13159|13166|13154|13169|13159|13165|13154|22
1671102000000|2022-12-15 11:00:00|13167|13155|13161|13150|13167|13156|13161|13150|23
1671102300000|2022-12-15 11:05:00|13160|13149|13170|13159|13170|13159|13160|13149|208
1671102600000|2022-12-15 11:10:00|13171|13160|13171|13159|13173|13162|13169|13158|260
1671102900000|2022-12-15 11:15:00|13172|13160|13177|13166|13177|13166|13172|13160|219
1671103200000|2022-12-15 11:20:00|13178|13167|13199|13188|13223|13210|13177|13165|1972
1671103500000|2022-12-15 11:25:00|13200|13187|13195|13183|13201|13190|13189|13178|536
1671103800000|2022-12-15 11:30:00|13196|13184|13191|13180|13197|13186|13191|13180|193
1671104100000|2022-12-15 11:35:00|13190|13179|13186|13175|13192|13180|13183|13172|88
1671104400000|2022-12-15 11:40:00|13185|13174|13188|13177|13189|13178|13185|13173|53
1671104700000|2022-12-15 11:45:00|13189|13178|13197|13186|13199|13188|13188|13176|242
1671105000000|2022-12-15 11:50:00|13198|13185|13197|13185|13198|13187|13195|13184|149
1671105300000|2022-12-15 11:55:00|13198|13186|13199|13188|13200|13189|13196|13185|132
1671105600000|2022-12-15 12:00:00|13198|13187|13197|13186|13199|13188|13195|13184|174
1671105900000|2022-12-15 12:05:00|13198|13187|13194|13182|13198|13187|13189|13178|701
1671106200000|2022-12-15 12:10:00|13193|13183|13194|13182|13195|13184|13192|13181|76
1671106500000|2022-12-15 12:15:00|13193|13181|13193|13182|13193|13182|13188|13177|74
1671106800000|2022-12-15 12:20:00|13194|13181|13197|13185|13199|13188|13193|13181|64
1671107100000|2022-12-15 12:25:00|13196|13186|13202|13190|13203|13192|13196|13185|119
1671107400000|2022-12-15 12:30:00|13201|13189|13197|13186|13203|13192|13192|13181|206
1671107700000|2022-12-15 12:35:00|13198|13187|13203|13192|13203|13192|13196|13184|87
1671108000000|2022-12-15 12:40:00|13204|13193|13205|13194|13206|13195|13202|13190|128
1671108300000|2022-12-15 12:45:00|13204|13193|13204|13193|13204|13193|13200|13189|149
1671108600000|2022-12-15 12:50:00|13203|13192|13205|13194|13206|13195|13202|13191|116
1671108900000|2022-12-15 12:55:00|13204|13193|13205|13193|13205|13194|13204|13192|62
1671109200000|2022-12-15 13:00:00|13206|13194|13201|13190|13206|13195|13200|13189|91
1671109500000|2022-12-15 13:05:00|13202|13189|13202|13191|13203|13192|13199|13188|100
1671109800000|2022-12-15 13:10:00|13201|13190|13206|13195|13212|13201|13201|13189|276
1671110100000|2022-12-15 13:15:00|13205|13194|13203|13191|13207|13195|13194|13183|455
1671110400000|2022-12-15 13:20:00|13202|13192|13194|13182|13203|13192|13192|13181|272
1671110700000|2022-12-15 13:25:00|13193|13181|13191|13179|13193|13182|13190|13179|100
1671111000000|2022-12-15 13:30:00|13190|13178|13185|13173|13193|13182|13182|13171|373
1671111300000|2022-12-15 13:35:00|13186|13174|13176|13164|13186|13175|13171|13160|310
1671111600000|2022-12-15 13:40:00|13175|13163|13172|13161|13178|13167|13171|13160|490
1671111900000|2022-12-15 13:45:00|13173|13160|13169|13158|13173|13161|13165|13154|356
1671112200000|2022-12-15 13:50:00|13170|13157|13164|13153|13171|13160|13158|13146|380
1671112500000|2022-12-15 13:55:00|13165|13152|13256|13244|13271|13259|13145|13133|5424
1671112800000|2022-12-15 14:00:00|13254|13242|13264|13252|13264|13252|13197|13185|3498
1671113100000|2022-12-15 14:05:00|13263|13251|13248|13236|13268|13256|13231|13219|2924
1671113400000|2022-12-15 14:10:00|13246|13235|13232|13221|13262|13250|13232|13221|2813
1671113700000|2022-12-15 14:15:00|13236|13224|13216|13204|13243|13231|13209|13198|1357
1671114000000|2022-12-15 14:20:00|13215|13205|13228|13217|13234|13223|13206|13194|1185
1671114300000|2022-12-15 14:25:00|13227|13216|13244|13233|13249|13237|13221|13209|1051
1671114600000|2022-12-15 14:30:00|13242|13231|13231|13220|13270|13259|13227|13215|1175
1671114900000|2022-12-15 14:35:00|13232|13221|13211|13199|13236|13225|13209|13198|1504
1671115200000|2022-12-15 14:40:00|13212|13200|13218|13207|13219|13207|13200|13188|870
1671115500000|2022-12-15 14:45:00|13219|13209|13199|13187|13223|13211|13195|13183|1267
1671115800000|2022-12-15 14:50:00|13200|13188|13198|13186|13207|13195|13196|13185|601
1671116100000|2022-12-15 14:55:00|13199|13187|13173|13161|13205|13194|13171|13160|1025
1671116400000|2022-12-15 15:00:00|13174|13163|13162|13151|13176|13165|13162|13151|1015
1671116700000|2022-12-15 15:05:00|13163|13152|13158|13146|13166|13155|13146|13135|843
1671117000000|2022-12-15 15:10:00|13157|13147|13169|13157|13171|13160|13152|13141|977
1671117300000|2022-12-15 15:15:00|13170|13158|13169|13158|13179|13167|13162|13151|525
1671117600000|2022-12-15 15:20:00|13170|13159|13159|13148|13173|13162|13159|13147|265
1671117900000|2022-12-15 15:25:00|13160|13149|13168|13157|13169|13158|13155|13144|399
1671118200000|2022-12-15 15:30:00|13167|13156|13161|13149|13167|13156|13146|13135|682
1671118500000|2022-12-15 15:35:00|13160|13150|13163|13151|13164|13152|13159|13148|426
1671118800000|2022-12-15 15:40:00|13162|13150|13157|13145|13163|13150|13147|13135|532
1671119100000|2022-12-15 15:45:00|13158|13146|13151|13139|13159|13147|13150|13139|248
1671119400000|2022-12-15 15:50:00|13150|13140|13148|13136|13153|13141|13145|13133|604
1671119700000|2022-12-15 15:55:00|13147|13137|13149|13138|13150|13139|13137|13125|860
1671120000000|2022-12-15 16:00:00|13148|13137|13148|13137|13154|13143|13146|13135|142
1671120300000|2022-12-15 16:05:00|13147|13136|13144|13133|13148|13137|13141|13129|329
1671120600000|2022-12-15 16:10:00|13145|13134|13134|13122|13146|13135|13132|13121|966
1671120900000|2022-12-15 16:15:00|13133|13121|13142|13131|13145|13133|13128|13117|779
1671121200000|2022-12-15 16:20:00|13143|13132|13134|13122|13143|13132|13133|13122|212
1671121500000|2022-12-15 16:25:00|13133|13123|13140|13128|13140|13129|13132|13121|252
1671121800000|2022-12-15 16:30:00|13142|13129|13142|13130|13142|13131|13135|13124|134
1671122100000|2022-12-15 16:35:00|13143|13131|13139|13127|13148|13137|13135|13124|328
1671122400000|2022-12-15 16:40:00|13138|13126|13134|13123|13138|13126|13127|13116|293
1671122700000|2022-12-15 16:45:00|13135|13124|13130|13119|13136|13125|13129|13118|351
1671123000000|2022-12-15 16:50:00|13131|13118|13135|13124|13136|13125|13128|13117|202
1671123300000|2022-12-15 16:55:00|13136|13125|13128|13117|13136|13125|13128|13117|193
1671123600000|2022-12-15 17:00:00|13129|13118|13127|13116|13136|13124|13126|13115|509
1671123900000|2022-12-15 17:05:00|13128|13115|13128|13116|13132|13121|13125|13113|374
1671124200000|2022-12-15 17:10:00|13127|13117|13131|13119|13131|13120|13122|13111|471
1671124500000|2022-12-15 17:15:00|13130|13120|13128|13117|13133|13121|13125|13114|199
1671124800000|2022-12-15 17:20:00|13129|13118|13123|13111|13129|13118|13122|13111|201
1671125100000|2022-12-15 17:25:00|13122|13112|13133|13122|13133|13122|13122|13111|181
1671125400000|2022-12-15 17:30:00|13132|13121|13135|13124|13136|13125|13131|13120|175
1671125700000|2022-12-15 17:35:00|13134|13123|13126|13115|13134|13124|13124|13113|72
1671126000000|2022-12-15 17:40:00|13127|13114|13125|13113|13130|13119|13123|13112|79
1671126300000|2022-12-15 17:45:00|13126|13114|13126|13115|13126|13115|13121|13110|123
1671126600000|2022-12-15 17:50:00|13127|13116|13126|13115|13129|13118|13126|13114|56
1671126900000|2022-12-15 17:55:00|13125|13114|13122|13111|13126|13115|13119|13108|152
1671127200000|2022-12-15 18:00:00|13123|13110|13117|13105|13123|13111|13116|13105|148
1671127500000|2022-12-15 18:05:00|13118|13106|13116|13104|13118|13107|13111|13099|334
1671127800000|2022-12-15 18:10:00|13115|13105|13116|13105|13120|13109|13114|13102|66
1671128100000|2022-12-15 18:15:00|13117|13106|13119|13107|13122|13111|13116|13105|112
1671128400000|2022-12-15 18:20:00|13118|13108|13123|13112|13126|13115|13118|13107|74
1671128700000|2022-12-15 18:25:00|13122|13111|13124|13112|13125|13114|13121|13110|56
1671129000000|2022-12-15 18:30:00|13123|13111|13125|13113|13126|13115|13120|13109|91
1671129300000|2022-12-15 18:35:00|13126|13114|13126|13114|13127|13116|13121|13110|159
1671129600000|2022-12-15 18:40:00|13125|13115|13122|13110|13128|13117|13119|13107|100
1671129900000|2022-12-15 18:45:00|13123|13111|13123|13111|13125|13114|13123|13110|52
1671130200000|2022-12-15 18:50:00|13122|13112|13125|13114|13126|13114|13117|13106|176
1671130500000|2022-12-15 18:55:00|13124|13113|13131|13119|13131|13120|13124|13113|128
1671130800000|2022-12-15 19:00:00|13130|13120|13129|13118|13132|13121|13129|13117|67
1671131100000|2022-12-15 19:05:00|13130|13117|13126|13115|13132|13121|13126|13115|72
1671131400000|2022-12-15 19:10:00|13127|13116|13135|13123|13135|13124|13127|13115|192
1671131700000|2022-12-15 19:15:00|13136|13124|13137|13125|13137|13125|13134|13123|110
1671132000000|2022-12-15 19:20:00|13138|13126|13143|13132|13144|13133|13138|13126|204
1671132300000|2022-12-15 19:25:00|13144|13133|13144|13133|13146|13135|13142|13131|163
1671132600000|2022-12-15 19:30:00|13145|13134|13154|13143|13154|13143|13144|13133|349
1671132900000|2022-12-15 19:35:00|13155|13142|13170|13159|13174|13162|13155|13142|1286
1671133200000|2022-12-15 19:40:00|13169|13158|13176|13166|13177|13166|13169|13158|277
1671133500000|2022-12-15 19:45:00|13175.5|13165.5|13169.5|13159.5|13176|13166|13167.5|13157.5|145
1671133800000|2022-12-15 19:50:00|13169|13159|13171|13161|13171.5|13161.5|13166|13156|137
1671134100000|2022-12-15 19:55:00|13171.5|13161.5|13173.5|13163.5|13175|13165|13169.5|13159.5|107
1671134400000|2022-12-15 20:00:00|13174|13164|13178.5|13168.5|13180.5|13170.5|13174|13164|134
1671134700000|2022-12-15 20:05:00|13179|13169|13182.5|13172.5|13182.5|13172.5|13176.5|13166.5|69
1671135000000|2022-12-15 20:10:00|13181.5|13171.5|13174|13164|13182.5|13172.5|13173|13163|171
1671135300000|2022-12-15 20:15:00|13173.5|13163.5|13170|13160|13175.5|13165.5|13170|13160|48
1671135600000|2022-12-15 20:20:00|13169.5|13159.5|13171|13161|13173.5|13163.5|13169.5|13159.5|44
1671135900000|2022-12-15 20:25:00|13170.5|13160.5|13179|13169|13179.5|13169.5|13170|13160|63
1671136200000|2022-12-15 20:30:00|13178.5|13168.5|13180|13170|13180.5|13170.5|13174.5|13164.5|131
1671136500000|2022-12-15 20:35:00|13179.5|13169.5|13168.5|13158.5|13180.5|13170.5|13168|13158|60
1671136800000|2022-12-15 20:40:00|13168|13158|13161.5|13151.5|13169.5|13159.5|13161|13151|88
1671137100000|2022-12-15 20:45:00|13161|13151|13161.5|13151.5|13163.5|13153.5|13160.5|13150.5|87
1671137400000|2022-12-15 20:50:00|13163|13153|13162.5|13152.5|13164|13154|13161.5|13151.5|104
1671137700000|2022-12-15 20:55:00|13161.5|13151.5|13152.5|13142.5|13161.5|13151.5|13150|13140|498
1671138000000|2022-12-15 21:00:00|13152|13142|13156.5|13146.5|13157.5|13147.5|13152|13142|96
1671138300000|2022-12-15 21:05:00|13156|13146|13155.5|13145.5|13156.5|13146.5|13154.5|13144.5|6
1671138600000|2022-12-15 21:10:00|13154.5|13144.5|13149.5|13139.5|13156|13146|13149.5|13139.5|45
1671138900000|2022-12-15 21:15:00|13158.5|13134.5|13150.6|13126.6|13159.5|13135.5|13150.6|13126.6|0
1671139200000|2022-12-15 21:20:00|13150.8|13126.8|13153|13129|13153|13129|13147|13123|0
1671139500000|2022-12-15 21:25:00|13152.7|13128.7|13153|13129|13153|13129|13151.9|13127.9|0
1671139800000|2022-12-15 21:30:00|13152.5|13128.5|13153|13129|13153|13129|13150.3|13126.3|0
1671140100000|2022-12-15 21:35:00|13152.7|13128.7|13154.7|13130.7|13157.4|13133.4|13151.9|13127.9|0
1671140400000|2022-12-15 21:40:00|13154.2|13130.2|13157.4|13133.4|13157.9|13133.9|13152.5|13128.5|0
1671140700000|2022-12-15 21:45:00|13157.9|13133.9|13160.1|13136.1|13160.7|13136.7|13155.5|13131.5|0
1671141000000|2022-12-15 21:50:00|13160.3|13136.3|13160.7|13136.7|13161.2|13137.2|13158.5|13134.5|0
1671141300000|2022-12-15 21:55:00|13160.4|13136.4|13158.2|13134.2|13161.2|13137.2|13157.9|13133.9|0
1671141600000|2022-12-15 22:00:00|13158.8|13134.8|13157.6|13133.6|13159.6|13135.6|13155.8|13131.8|0
1671141900000|2022-12-15 22:05:00|13157.3|13133.3|13156.2|13132.2|13157.3|13133.3|13156.2|13132.2|0
1671142200000|2022-12-15 22:10:00|13157|13133|13159.3|13135.3|13159.3|13135.3|13157|13133|0
1671142500000|2022-12-15 22:15:00|13158.2|13134.2|13156.6|13132.6|13158.2|13134.2|13156.1|13132.1|0
1671142800000|2022-12-15 22:20:00|13156.9|13132.9|13157.1|13133.1|13157.9|13133.9|13156.1|13132.1|0
1671143100000|2022-12-15 22:25:00|13156.8|13132.8|13157|13133|13157|13133|13155.8|13131.8|0
1671143400000|2022-12-15 22:30:00|13156.7|13132.7|13156.1|13132.1|13157.2|13133.2|13155.8|13131.8|0
1671143700000|2022-12-15 22:35:00|13156.2|13132.2|13154.8|13130.8|13156.2|13132.2|13153.7|13129.7|0
1671144000000|2022-12-15 22:40:00|13154.4|13130.4|13154.4|13130.4|13156.4|13132.4|13154|13130|0
1671144300000|2022-12-15 22:45:00|13153.6|13129.6|13154.1|13130.1|13154.5|13130.5|13153.5|13129.5|0
1671144600000|2022-12-15 22:50:00|13154.6|13130.6|13154.1|13130.1|13155.1|13131.1|13154.1|13130.1|0
1671144900000|2022-12-15 22:55:00|13154.4|13130.4|13154.6|13130.6|13154.9|13130.9|13153.8|13129.8|0
1671145200000|2022-12-15 23:00:00|13153.5|13129.5|13166.8|13142.8|13167.3|13143.3|13153.4|13129.4|0
1671145500000|2022-12-15 23:05:00|13166.3|13142.3|13164.1|13140.1|13169.2|13145.2|13163.5|13139.5|0
1671145800000|2022-12-15 23:10:00|13164.6|13140.6|13166.8|13142.8|13167.9|13143.9|13164.1|13140.1|0
1671146100000|2022-12-15 23:15:00|13167.1|13143.1|13166.4|13142.4|13168.5|13144.5|13165.8|13141.8|0
1671146400000|2022-12-15 23:20:00|13166.6|13142.6|13167.4|13143.4|13167.4|13143.4|13164.7|13140.7|0
1671146700000|2022-12-15 23:25:00|13167.7|13143.7|13166|13142|13168.2|13144.2|13164.7|13140.7|0
1671147000000|2022-12-15 23:30:00|13166.2|13142.2|13164.9|13140.9|13166.2|13142.2|13163.3|13139.3|0
1671147300000|2022-12-15 23:35:00|13164.6|13140.6|13162.7|13138.7|13166.5|13142.5|13162.2|13138.2|0
1671147600000|2022-12-15 23:40:00|13162.5|13138.5|13163.3|13139.3|13164.1|13140.1|13160|13136|0
1671147900000|2022-12-15 23:45:00|13162.8|13138.8|13161.6|13137.6|13167.1|13143.1|13161.1|13137.1|0
1671148200000|2022-12-15 23:50:00|13162.1|13138.1|13162.7|13138.7|13163.3|13139.3|13161.1|13137.1|0
1671148500000|2022-12-15 23:55:00|13163.2|13139.2|13166|13142|13166.5|13142.5|13162.7|13138.7|0
1671148800000|2022-12-16 00:00:00|13167|13143|13168.2|13144.2|13169.8|13145.8|13166.5|13142.5|0
1671149100000|2022-12-16 00:05:00|13168.4|13144.4|13169.8|13145.8|13170.3|13146.3|13167.9|13143.9|0
1671149400000|2022-12-16 00:10:00|13170.3|13146.3|13172.8|13148.8|13173.6|13149.6|13169.8|13145.8|0
1671149700000|2022-12-16 00:15:00|13172.3|13148.3|13169.6|13145.6|13173.4|13149.4|13169.6|13145.6|0
1671150000000|2022-12-16 00:20:00|13169.3|13145.3|13168.8|13144.8|13170.5|13146.5|13167.6|13143.6|0
1671150300000|2022-12-16 00:25:00|13169.1|13145.1|13169.3|13145.3|13169.9|13145.9|13167.8|13143.8|0
1671150600000|2022-12-16 00:30:00|13169.6|13145.6|13168.2|13144.2|13170.3|13146.3|13167.4|13143.4|0
1671150900000|2022-12-16 00:35:00|13168.4|13144.4|13169.9|13145.9|13170.9|13146.9|13167.7|13143.7|0
1671151200000|2022-12-16 00:40:00|13169.4|13145.4|13166.7|13142.7|13171.1|13147.1|13166.7|13142.7|0
1671151500000|2022-12-16 00:45:00|13166.9|13142.9|13167.2|13143.2|13167.2|13143.2|13163.7|13139.7|0
1671151800000|2022-12-16 00:50:00|13167.3|13143.3|13167.7|13143.7|13170.1|13146.1|13167.3|13143.3|0
1671152100000|2022-12-16 00:55:00|13167.2|13143.2|13162.4|13138.4|13167.7|13143.7|13160.7|13136.7|0
1671152400000|2022-12-16 01:00:00|13135|13125|13128.5|13118.5|13144|13134|13125.5|13115.5|2860
1671152700000|2022-12-16 01:05:00|13129|13119|13134.5|13124.5|13148.5|13138.5|13128.5|13118.5|1813
1671153000000|2022-12-16 01:10:00|13135.5|13125.5|13129.5|13119.5|13140|13130|13129|13119|885
1671153300000|2022-12-16 01:15:00|13130.5|13120.5|13136.5|13126.5|13144.5|13134.5|13127.5|13117.5|1418
1671153600000|2022-12-16 01:20:00|13136|13126|13120.5|13110.5|13136.5|13126.5|13115.5|13105.5|1532
1671153900000|2022-12-16 01:25:00|13119|13109|13126.5|13116.5|13131.5|13121.5|13112|13102|2556
1671154200000|2022-12-16 01:30:00|13128.5|13118.5|13171|13161|13174|13164|13120.5|13110.5|12957
1671154500000|2022-12-16 01:35:00|13170|13160|13179.5|13169.5|13191.5|13181.5|13157.5|13147.5|6449
1671154800000|2022-12-16 01:40:00|13181.5|13171.5|13132|13122|13194.5|13184.5|13129.5|13119.5|5694
1671155100000|2022-12-16 01:45:00|13131.5|13121.5|13136|13126|13159.5|13149.5|13131.5|13121.5|4991
1671155400000|2022-12-16 01:50:00|13135.5|13125.5|13133.5|13123.5|13161.5|13151.5|13130|13120|4804
1671155700000|2022-12-16 01:55:00|13133|13123|13104.5|13094.5|13143.5|13133.5|13099|13089|5241
1671156000000|2022-12-16 02:00:00|13104|13094|13128.5|13118.5|13137.5|13127.5|13102.5|13092.5|3877
1671156300000|2022-12-16 02:05:00|13126.5|13116.5|13146.5|13136.5|13146.5|13136.5|13123|13113|2546
1671156600000|2022-12-16 02:10:00|13147.5|13137.5|13153|13143|13162.5|13152.5|13146.5|13136.5|2872
1671156900000|2022-12-16 02:15:00|13152.5|13142.5|13172.5|13162.5|13176|13166|13151.5|13141.5|3769
1671157200000|2022-12-16 02:20:00|13173|13163|13155.5|13145.5|13187.5|13177.5|13155.5|13145.5|4614
1671157500000|2022-12-16 02:25:00|13156.5|13146.5|13165.5|13155.5|13167.5|13157.5|13141.5|13131.5|4908
1671157800000|2022-12-16 02:30:00|13166|13156|13205.5|13195.5|13209.5|13199.5|13164.5|13154.5|5760
1671158100000|2022-12-16 02:35:00|13205|13195|13235.5|13225.5|13235.5|13225.5|13190.5|13180.5|6558
1671158400000|2022-12-16 02:40:00|13234|13224|13223.5|13213.5|13249.5|13239.5|13220.5|13210.5|5619
1671158700000|2022-12-16 02:45:00|13224|13214|13214|13204|13227|13217|13199|13189|3080
1671159000000|2022-12-16 02:50:00|13213|13203|13209|13199|13225|13215|13209|13199|2380
1671159300000|2022-12-16 02:55:00|13210|13200|13240|13230|13240|13230|13203|13193|2395
1671159600000|2022-12-16 03:00:00|13239|13229|13217|13207|13250|13240|13210|13200|2534
1671159900000|2022-12-16 03:05:00|13218|13208|13197|13187|13218|13208|13194|13184|2286
1671160200000|2022-12-16 03:10:00|13196|13186|13208|13198|13216|13206|13196|13186|2497
1671160500000|2022-12-16 03:15:00|13207|13197|13189|13179|13218|13208|13186|13176|1899
1671160800000|2022-12-16 03:20:00|13188|13178|13175|13165|13190|13180|13175|13165|2139
1671161100000|2022-12-16 03:25:00|13176|13166|13156|13146|13185|13175|13155|13145|2278
1671161400000|2022-12-16 03:30:00|13155|13145|13158|13148|13169|13159|13155|13145|895
1671161700000|2022-12-16 03:35:00|13157|13147|13160|13150|13161|13151|13152|13142|628
1671162000000|2022-12-16 03:40:00|13159|13149|13151|13141|13161|13151|13149|13139|283
1671162300000|2022-12-16 03:45:00|13150|13140|13145|13135|13151|13141|13141|13131|418
1671162600000|2022-12-16 03:50:00|13143|13133|13146|13136|13148|13138|13139|13129|396
1671162900000|2022-12-16 03:55:00|13147|13137|13163|13153|13163|13153|13144|13134|434
1671163200000|2022-12-16 04:00:00|13164|13154|13151|13141|13164|13154|13149|13139|257
1671163500000|2022-12-16 04:05:00|13150|13140|13145|13135|13152|13142|13145|13135|167
1671163800000|2022-12-16 04:10:00|13147|13137|13145|13135|13147|13137|13143|13133|196
1671164100000|2022-12-16 04:15:00|13147|13137|13144|13134|13147|13137|13144|13134|150
1671164400000|2022-12-16 04:20:00|13145|13135|13139|13129|13146|13136|13139|13129|418
1671164700000|2022-12-16 04:25:00|13140|13130|13138|13128|13142|13132|13137|13127|203
1671165000000|2022-12-16 04:30:00|13139|13129|13139|13129|13141|13131|13138|13128|163
1671165300000|2022-12-16 04:35:00|13138|13128|13136|13126|13139|13129|13135|13125|333
1671165600000|2022-12-16 04:40:00|13135|13125|13136|13126|13138|13128|13135|13125|167
1671165900000|2022-12-16 04:45:00|13135|13125|13137|13127|13138|13128|13135|13125|191
1671166200000|2022-12-16 04:50:00|13138|13128|13141|13131|13143|13133|13138|13128|295
1671166500000|2022-12-16 04:55:00|13140|13130|13142|13132|13145|13135|13140|13130|283
1671166800000|2022-12-16 05:00:00|13141|13131|13158|13148|13162|13152|13134|13124|4067
1671167100000|2022-12-16 05:05:00|13157|13147|13147|13137|13166|13156|13147|13137|1505
1671167400000|2022-12-16 05:10:00|13145|13135|13143|13133|13161|13151|13143|13133|1817
1671167700000|2022-12-16 05:15:00|13142|13132|13154|13144|13159|13149|13133|13123|2339
1671168000000|2022-12-16 05:20:00|13155|13145|13155|13145|13159|13149|13148|13138|1529
1671168300000|2022-12-16 05:25:00|13156|13146|13165|13155|13174|13164|13156|13146|1532
1671168600000|2022-12-16 05:30:00|13164|13154|13151|13141|13167|13157|13148|13138|1723
1671168900000|2022-12-16 05:35:00|13150|13140|13162|13152|13162|13152|13148|13138|1546
1671169200000|2022-12-16 05:40:00|13163|13153|13185|13175|13189|13179|13160|13150|2067
1671169500000|2022-12-16 05:45:00|13186|13176|13179|13169|13189|13179|13173|13163|1687
1671169800000|2022-12-16 05:50:00|13178|13168|13199|13189|13202|13192|13177|13167|2243
1671170100000|2022-12-16 05:55:00|13200|13190|13205|13195|13216|13206|13200|13190|2635
1671170400000|2022-12-16 06:00:00|13204|13194|13207|13197|13221|13211|13204|13194|2232
1671170700000|2022-12-16 06:05:00|13206|13196|13201|13191|13217|13207|13197|13187|2319
1671171000000|2022-12-16 06:10:00|13203|13193|13198|13188|13203|13193|13192|13182|2036
1671171300000|2022-12-16 06:15:00|13200|13190|13208|13198|13214|13204|13194|13184|2043
1671171600000|2022-12-16 06:20:00|13209|13199|13195|13185|13215|13205|13194|13184|1943
1671171900000|2022-12-16 06:25:00|13196|13186|13196|13186|13207|13197|13194|13184|1780
1671172200000|2022-12-16 06:30:00|13197|13187|13192|13182|13197|13187|13179|13169|3738
1671172500000|2022-12-16 06:35:00|13191|13181|13203|13193|13205|13195|13191|13181|3674
1671172800000|2022-12-16 06:40:00|13202|13192|13209|13199|13214|13204|13195|13185|3082
1671173100000|2022-12-16 06:45:00|13207|13197|13203|13193|13210|13200|13197|13187|3820
1671173400000|2022-12-16 06:50:00|13202|13192|13192|13182|13202|13192|13188|13178|6472
1671173700000|2022-12-16 06:55:00|13191|13181|13211|13201|13214|13204|13188|13178|8704
1671174000000|2022-12-16 07:00:00|13209|13199|13206|13196|13215|13205|13204|13194|2945
1671174300000|2022-12-16 07:05:00|13207|13197|13211|13201|13211|13201|13200|13190|1798
1671174600000|2022-12-16 07:10:00|13212|13202|13221|13211|13223|13213|13209|13199|1467
1671174900000|2022-12-16 07:15:00|13222|13212|13218|13208|13223|13213|13218|13208|649
1671175200000|2022-12-16 07:20:00|13217|13207|13216|13206|13220|13210|13212|13202|592
1671175500000|2022-12-16 07:25:00|13214|13204|13211|13201|13215|13205|13206|13196|596
1671175800000|2022-12-16 07:30:00|13213|13203|13210|13200|13217|13207|13210|13200|214
1671176100000|2022-12-16 07:35:00|13211|13201|13216|13206|13219|13209|13211|13201|242
1671176400000|2022-12-16 07:40:00|13217|13207|13210|13200|13218|13208|13210|13200|218
1671176700000|2022-12-16 07:45:00|13211|13201|13205|13195|13212|13202|13204|13194|623
1671177000000|2022-12-16 07:50:00|13204|13194|13194|13184|13206|13196|13192|13182|744
1671177300000|2022-12-16 07:55:00|13193|13183|13201|13191|13202|13192|13193|13183|555
1671177600000|2022-12-16 08:00:00|13203|13189|13202|13190|13203|13192|13192|13180|553
1671177900000|2022-12-16 08:05:00|13201|13191|13197|13185|13215|13204|13195|13183|945
1671178200000|2022-12-16 08:10:00|13196|13184|13194|13182|13201|13190|13189|13178|820
1671178500000|2022-12-16 08:15:00|13195|13183|13186|13175|13198|13187|13186|13175|538
1671178800000|2022-12-16 08:20:00|13187|13174|13188|13177|13191|13179|13183|13172|1285
1671179100000|2022-12-16 08:25:00|13189|13178|13182|13170|13189|13178|13179|13167|1861
1671179400000|2022-12-16 08:30:00|13184|13160|13179.5|13155.5|13192.2|13168.2|13178.8|13154.8|0
1671179700000|2022-12-16 08:35:00|13180|13156|13184.6|13160.6|13191.5|13167.5|13178|13154|3016
1671180000000|2022-12-16 08:40:00|13185.1|13161.1|13180.9|13156.9|13186.6|13162.6|13180.4|13156.4|0
1671180300000|2022-12-16 08:45:00|13181.4|13157.4|13169.2|13145.2|13181.9|13157.9|13169.2|13145.2|0
1671180600000|2022-12-16 08:50:00|13169.7|13145.7|13166|13142|13176.4|13152.4|13164.3|13140.3|0
1671180900000|2022-12-16 08:55:00|13167|13143|13168.3|13144.3|13172.2|13148.2|13167|13143|0
1671181200000|2022-12-16 09:00:00|13168.5|13144.5|13175|13163|13181|13170|13168.5|13144.5|753
1671181500000|2022-12-16 09:05:00|13177|13164|13174|13161|13177|13164|13168|13156|244
1671181800000|2022-12-16 09:10:00|13173|13163|13173|13162|13175|13164|13165|13153|158
1671182100000|2022-12-16 09:15:00|13172|13161|13162|13151|13172|13161|13151|13138|1082
1671182400000|2022-12-16 09:20:00|13163|13150|13157|13146|13165|13153|13157|13144|368
1671182700000|2022-12-16 09:25:00|13158|13145|13159|13147|13166|13155|13151|13139|753
1671183000000|2022-12-16 09:30:00|13160|13148|13168|13157|13172|13160|13160|13148|635
1671183300000|2022-12-16 09:35:00|13167|13156|13161|13150|13173|13162|13161|13150|626
1671183600000|2022-12-16 09:40:00|13160|13149|13165|13154|13170|13158|13160|13149|353
1671183900000|2022-12-16 09:45:00|13167|13155|13172|13161|13173|13161|13165|13154|277
1671184200000|2022-12-16 09:50:00|13171|13160|13173|13162|13173|13162|13166|13155|271
1671184500000|2022-12-16 09:55:00|13174|13161|13173|13162|13175|13164|13172|13160|271
1671184800000|2022-12-16 10:00:00|13172|13161|13171|13160|13172|13161|13169|13158|56
1671185100000|2022-12-16 10:05:00|13170|13159|13174|13162|13175|13164|13169|13158|85
1671185400000|2022-12-16 10:10:00|13173|13161|13168|13157|13177|13166|13168|13157|161
1671185700000|2022-12-16 10:15:00|13167|13156|13162|13150|13169|13158|13161|13150|327
1671186000000|2022-12-16 10:20:00|13163|13151|13159|13148|13163|13151|13152|13141|159
1671186300000|2022-12-16 10:25:00|13160|13149|13158|13147|13161|13150|13156|13145|85
1671186600000|2022-12-16 10:30:00|13159|13148|13161|13150|13162|13150|13158|13146|127
1671186900000|2022-12-16 10:35:00|13162|13151|13173|13161|13174|13162|13161|13150|141
1671187200000|2022-12-16 10:40:00|13174|13162|13175|13164|13175|13164|13169|13157|221
1671187500000|2022-12-16 10:45:00|13176|13163|13166|13155|13176|13164|13163|13152|506
1671187800000|2022-12-16 10:50:00|13165|13154|13169|13158|13172|13161|13164|13153|257
1671188100000|2022-12-16 10:55:00|13168|13157|13180|13169|13181|13169|13168|13157|271
1671188400000|2022-12-16 11:00:00|13181|13168|13185|13174|13185|13174|13179|13167|374
1671188700000|2022-12-16 11:05:00|13186|13173|13193|13182|13199|13188|13185|13173|441
1671189000000|2022-12-16 11:10:00|13194|13183|13201|13190|13203|13191|13194|13183|165
1671189300000|2022-12-16 11:15:00|13202|13191|13200|13189|13208|13197|13197|13185|399
1671189600000|2022-12-16 11:20:00|13201|13190|13192|13180|13201|13190|13192|13180|117
1671189900000|2022-12-16 11:25:00|13191|13179|13193|13182|13194|13183|13189|13178|53
1671190200000|2022-12-16 11:30:00|13194|13183|13194|13183|13198|13187|13193|13181|259
1671190500000|2022-12-16 11:35:00|13193|13182|13192|13181|13194|13183|13189|13178|468
1671190800000|2022-12-16 11:40:00|13191|13180|13184|13173|13192|13181|13183|13172|95
1671191100000|2022-12-16 11:45:00|13183|13172|13182|13171|13185|13174|13182|13171|67
1671191400000|2022-12-16 11:50:00|13181|13170|13178|13166|13182|13171|13178|13166|125
1671191700000|2022-12-16 11:55:00|13177|13167|13182|13171|13183|13172|13177|13166|38
1671192000000|2022-12-16 12:00:00|13183|13172|13190|13178|13191|13179|13183|13172|90
1671192300000|2022-12-16 12:05:00|13189|13177|13188|13177|13191|13180|13187|13176|133
1671192600000|2022-12-16 12:10:00|13189|13176|13184|13173|13192|13181|13184|13173|37
1671192900000|2022-12-16 12:15:00|13185|13174|13190|13178|13191|13179|13185|13174|20
1671193200000|2022-12-16 12:20:00|13189|13179|13184|13172|13191|13179|13182|13171|57
1671193500000|2022-12-16 12:25:00|13183|13171|13185|13173|13185|13174|13181|13169|27
1671193800000|2022-12-16 12:30:00|13184|13172|13181|13170|13184|13172|13177|13166|141
1671194100000|2022-12-16 12:35:00|13182|13171|13180|13169|13183|13172|13179|13168|47
1671194400000|2022-12-16 12:40:00|13181|13170|13181|13169|13182|13171|13176|13165|151
1671194700000|2022-12-16 12:45:00|13180|13168|13180|13169|13182|13170|13179|13168|58
1671195000000|2022-12-16 12:50:00|13181|13170|13185|13173|13186|13175|13180|13169|70
1671195300000|2022-12-16 12:55:00|13184|13174|13191|13179|13191|13180|13184|13174|133
1671195600000|2022-12-16 13:00:00|13190|13178|13189|13178|13192|13180|13185|13174|276
1671195900000|2022-12-16 13:05:00|13190|13179|13190|13178|13193|13181|13188|13176|417
1671196200000|2022-12-16 13:10:00|13189|13179|13187|13176|13191|13180|13184|13173|80
1671196500000|2022-12-16 13:15:00|13188|13177|13184|13173|13191|13180|13184|13173|182
1671196800000|2022-12-16 13:20:00|13183|13172|13188|13176|13188|13177|13183|13172|245
1671197100000|2022-12-16 13:25:00|13187|13177|13193|13182|13194|13183|13187|13176|195
1671197400000|2022-12-16 13:30:00|13192|13181|13193|13182|13193|13182|13190|13179|258
1671197700000|2022-12-16 13:35:00|13192|13181|13188|13177|13192|13181|13187|13176|254
1671198000000|2022-12-16 13:40:00|13189|13178|13196|13185|13196|13185|13188|13177|125
1671198300000|2022-12-16 13:45:00|13195|13184|13191|13179|13197|13185|13191|13179|307
1671198600000|2022-12-16 13:50:00|13192|13180|13190|13179|13194|13183|13190|13179|72
1671198900000|2022-12-16 13:55:00|13191|13180|13196|13185|13197|13185|13191|13180|60
1671199200000|2022-12-16 14:00:00|13197|13184|13186|13175|13197|13186|13186|13174|398
1671199500000|2022-12-16 14:05:00|13187|13176|13187|13176|13190|13179|13186|13175|38
1671199800000|2022-12-16 14:10:00|13186|13175|13183|13171|13190|13179|13182|13171|143
1671200100000|2022-12-16 14:15:00|13182|13172|13180|13169|13183|13172|13176|13165|174
1671200400000|2022-12-16 14:20:00|13181|13168|13182|13171|13184|13173|13178|13167|92
1671200700000|2022-12-16 14:25:00|13181|13170|13189|13177|13189|13178|13177|13166|327
1671201000000|2022-12-16 14:30:00|13190|13178|13206|13194|13208|13197|13186|13175|1773
1671201300000|2022-12-16 14:35:00|13208|13195|13195|13184|13213|13201|13194|13182|542
1671201600000|2022-12-16 14:40:00|13194|13183|13196|13185|13204|13192|13183|13171|536
1671201900000|2022-12-16 14:45:00|13197|13186|13187|13176|13205|13194|13182|13170|1681
1671202200000|2022-12-16 14:50:00|13186|13175|13195|13184|13196|13185|13181|13170|737
1671202500000|2022-12-16 14:55:00|13196|13185|13190|13179|13204|13192|13190|13179|427
1671202800000|2022-12-16 15:00:00|13191|13180|13183|13172|13192|13180|13181|13169|445
1671203100000|2022-12-16 15:05:00|13184|13173|13164|13153|13185|13174|13164|13153|493
1671203400000|2022-12-16 15:10:00|13163|13152|13150|13139|13164|13153|13148|13136|756
1671203700000|2022-12-16 15:15:00|13151|13140|13147|13135|13157|13146|13143|13132|603
1671204000000|2022-12-16 15:20:00|13148|13136|13142|13131|13152|13141|13142|13131|559
1671204300000|2022-12-16 15:25:00|13143|13130|13148|13137|13157|13146|13140|13129|596
1671204600000|2022-12-16 15:30:00|13147|13136|13145|13133|13159|13148|13142|13131|379
1671204900000|2022-12-16 15:35:00|13146|13134|13153|13142|13156|13145|13143|13132|201
1671205200000|2022-12-16 15:40:00|13152|13141|13161|13150|13163|13152|13150|13139|235
1671205500000|2022-12-16 15:45:00|13160|13149|13168|13157|13169|13158|13159|13148|315
1671205800000|2022-12-16 15:50:00|13169|13158|13169|13158|13171|13160|13166|13155|141
1671206100000|2022-12-16 15:55:00|13170|13159|13173|13162|13173|13162|13168|13157|144
1671206400000|2022-12-16 16:00:00|13174|13163|13179|13167|13179|13168|13173|13162|336
1671206700000|2022-12-16 16:05:00|13180|13168|13180|13168|13183|13172|13178|13167|327
1671207000000|2022-12-16 16:10:00|13179|13169|13190|13179|13190|13179|13172|13161|591
1671207300000|2022-12-16 16:15:00|13189|13178|13193|13182|13195|13183|13187|13176|425
1671207600000|2022-12-16 16:20:00|13192|13181|13184|13173|13194|13182|13183|13172|256
1671207900000|2022-12-16 16:25:00|13185|13172|13186|13175|13193|13182|13183|13172|152
1671208200000|2022-12-16 16:30:00|13185|13174|13189|13178|13194|13183|13183|13172|247
1671208500000|2022-12-16 16:35:00|13188|13177|13186|13175|13189|13178|13183|13172|67
1671208800000|2022-12-16 16:40:00|13185|13174|13182|13171|13186|13174|13179|13168|82
1671209100000|2022-12-16 16:45:00|13183|13172|13175|13164|13184|13173|13175|13164|211
1671209400000|2022-12-16 16:50:00|13176|13163|13184|13172|13185|13174|13176|13163|141
1671209700000|2022-12-16 16:55:00|13183|13173|13181|13170|13184|13173|13180|13168|241
1671210000000|2022-12-16 17:00:00|13182|13171|13187|13176|13187|13176|13181|13170|185
1671210300000|2022-12-16 17:05:00|13186|13175|13183|13172|13187|13176|13182|13171|81
1671210600000|2022-12-16 17:10:00|13184|13173|13183|13172|13188|13177|13182|13171|98
1671210900000|2022-12-16 17:15:00|13184|13173|13191|13180|13191|13180|13181|13170|283
1671211200000|2022-12-16 17:20:00|13192|13181|13187|13176|13192|13181|13186|13175|183
1671211500000|2022-12-16 17:25:00|13186|13175|13188|13177|13188|13177|13184|13173|94
1671211800000|2022-12-16 17:30:00|13187|13176|13186|13175|13189|13178|13185|13174|98
1671212100000|2022-12-16 17:35:00|13185|13174|13189|13178|13194|13182|13185|13174|136
1671212400000|2022-12-16 17:40:00|13188|13177|13179|13167|13188|13177|13179|13167|126
1671212700000|2022-12-16 17:45:00|13178|13168|13179|13168|13180|13169|13176|13165|92
1671213000000|2022-12-16 17:50:00|13178|13167|13177|13165|13179|13168|13177|13165|115
1671213300000|2022-12-16 17:55:00|13176|13164|13175|13163|13177|13166|13173|13161|84
1671213600000|2022-12-16 18:00:00|13176|13164|13181|13169|13181|13170|13174|13163|169
1671213900000|2022-12-16 18:05:00|13180|13170|13182|13171|13183|13171|13178|13167|93
1671214200000|2022-12-16 18:10:00|13183|13172|13185|13174|13185|13174|13182|13171|100
1671214500000|2022-12-16 18:15:00|13184|13173|13185|13174|13188|13177|13184|13172|167
1671214800000|2022-12-16 18:20:00|13184|13173|13186|13175|13188|13177|13183|13172|121
1671215100000|2022-12-16 18:25:00|13185|13174|13183|13172|13187|13176|13183|13172|106
1671215400000|2022-12-16 18:30:00|13182|13171|13185|13173|13186|13175|13181|13170|149
1671215700000|2022-12-16 18:35:00|13184|13174|13179|13168|13186|13175|13179|13167|104
1671216000000|2022-12-16 18:40:00|13180|13169|13180|13169|13183|13172|13179|13167|115
1671216300000|2022-12-16 18:45:00|13181|13170|13185|13174|13186|13175|13180|13169|58
1671216600000|2022-12-16 18:50:00|13184|13173|13181|13170|13184|13173|13181|13169|187
1671216900000|2022-12-16 18:55:00|13180|13169|13169|13158|13181|13170|13169|13158|503
1671217200000|2022-12-16 19:00:00|13170|13157|13171|13160|13175|13164|13169|13157|181
1671217500000|2022-12-16 19:05:00|13170|13159|13172|13160|13174|13162|13170|13159|115
1671217800000|2022-12-16 19:10:00|13173|13161|13177|13165|13177|13166|13173|13161|154
1671218100000|2022-12-16 19:15:00|13176|13166|13175|13163|13177|13166|13173|13162|80
1671218400000|2022-12-16 19:20:00|13174|13162|13169|13157|13174|13162|13168|13157|69
1671218700000|2022-12-16 19:25:00|13168|13158|13166|13154|13169|13158|13166|13154|78
1671219000000|2022-12-16 19:30:00|13165|13155|13164|13153|13167|13155|13162|13151|91
1671219300000|2022-12-16 19:35:00|13165|13154|13163|13151|13166|13155|13163|13151|54
1671219600000|2022-12-16 19:40:00|13162|13152|13162|13152|13165|13153|13162|13151|42
1671219900000|2022-12-16 19:45:00|13162.5|13152.5|13163.5|13153.5|13163.5|13153.5|13160.5|13150.5|57
1671220200000|2022-12-16 19:50:00|13164|13154|13169|13159|13169|13159|13164|13154|78
1671220500000|2022-12-16 19:55:00|13170|13160|13173.5|13163.5|13175.5|13165.5|13168.5|13158.5|151
1671220800000|2022-12-16 20:00:00|13172.5|13162.5|13169.5|13159.5|13175.5|13165.5|13169.5|13159.5|140
1671221100000|2022-12-16 20:05:00|13168.5|13158.5|13167|13157|13169|13159|13166.5|13156.5|51
1671221400000|2022-12-16 20:10:00|13166.5|13156.5|13177|13167|13177.5|13167.5|13166|13156|73
1671221700000|2022-12-16 20:15:00|13177.5|13167.5|13177|13167|13183.5|13173.5|13176.5|13166.5|74
1671222000000|2022-12-16 20:20:00|13176.5|13166.5|13175|13165|13180.5|13170.5|13173|13163|116
1671222300000|2022-12-16 20:25:00|13175.5|13165.5|13177|13167|13180.5|13170.5|13172.5|13162.5|91
1671222600000|2022-12-16 20:30:00|13177.5|13167.5|13180.5|13170.5|13183.5|13173.5|13177|13167|89
1671222900000|2022-12-16 20:35:00|13180|13170|13179|13169|13181|13171|13176.5|13166.5|51
1671223200000|2022-12-16 20:40:00|13178.5|13168.5|13176|13166|13182.5|13172.5|13175.5|13165.5|106
1671223500000|2022-12-16 20:45:00|13176.5|13166.5|13169.5|13159.5|13177.5|13167.5|13168.5|13158.5|130
1671223800000|2022-12-16 20:50:00|13169|13159|13166|13156|13170|13160|13159.5|13149.5|169
1671224100000|2022-12-16 20:55:00|13165.5|13155.5|13157.5|13147.5|13168.5|13158.5|13157.5|13147.5|168
1671224400000|2022-12-16 21:00:00|13158|13148|13156.5|13146.5|13158.5|13148.5|13154|13144|95
1671224700000|2022-12-16 21:05:00|13157.5|13147.5|13157.5|13147.5|13161.5|13151.5|13156.5|13146.5|44
1671225000000|2022-12-16 21:10:00|13158|13148|13155.5|13145.5|13158|13148|13146.5|13136.5|196
1671225300000|2022-12-16 21:15:00|13159|13135|13158.4|13134.4|13163.9|13139.9|13156.8|13132.8|0
1671225600000|2022-12-16 21:20:00|13158.1|13134.1|13155.1|13131.1|13159.5|13135.5|13152.9|13128.9|0
1671225900000|2022-12-16 21:25:00|13155.3|13131.3|13159.7|13135.7|13164.5|13140.5|13152.3|13128.3|0
1671226200000|2022-12-16 21:30:00|13159.8|13135.8|13152.9|13128.9|13159.8|13135.8|13152.9|13128.9|0
1671226500000|2022-12-16 21:35:00|13153.4|13129.4|13154.5|13130.5|13159|13135|13153.4|13129.4|0
1671226800000|2022-12-16 21:40:00|13155|13131|13154|13130|13157.9|13133.9|13153.4|13129.4|0
1671227100000|2022-12-16 21:45:00|13154.5|13130.5|13153.1|13129.1|13156.2|13132.2|13151.8|13127.8|0
1671227400000|2022-12-16 21:50:00|13153.4|13129.4|13155.9|13131.9|13156.8|13132.8|13151.2|13127.2|0
1671227700000|2022-12-16 21:55:00|13156.2|13132.2|13157.2|13133.2|13159.5|13135.5|13155.1|13131.1|0
1671404400000|2022-12-18 23:00:00|13170.5|13146.5|13168.1|13144.1|13171.9|13147.9|13165|13141|0
1671404700000|2022-12-18 23:05:00|13168.3|13144.3|13179.4|13155.4|13180.2|13156.2|13168.3|13144.3|0
1671405000000|2022-12-18 23:10:00|13179.7|13155.7|13182.1|13158.1|13184.1|13160.1|13179.1|13155.1|0
1671405300000|2022-12-18 23:15:00|13182.6|13158.6|13183.8|13159.8|13184.3|13160.3|13178.3|13154.3|0
1671405600000|2022-12-18 23:20:00|13184.3|13160.3|13205.4|13181.4|13205.4|13181.4|13172.9|13148.9|0
1671405900000|2022-12-18 23:25:00|13205.1|13181.1|13203.2|13179.2|13207.6|13183.6|13203.2|13179.2|0
1671406200000|2022-12-18 23:30:00|13202.9|13178.9|13200.5|13176.5|13203.2|13179.2|13198.8|13174.8|0
1671406500000|2022-12-18 23:35:00|13200.7|13176.7|13202|13178|13202.7|13178.7|13200.5|13176.5|0
1671406800000|2022-12-18 23:40:00|13202.3|13178.3|13200.8|13176.8|13202.3|13178.3|13199.7|13175.7|0
1671407100000|2022-12-18 23:45:00|13199.3|13175.3|13197|13173|13199.7|13175.7|13195.9|13171.9|0
1671407400000|2022-12-18 23:50:00|13196.5|13172.5|13197.5|13173.5|13198.1|13174.1|13196.4|13172.4|0
1671407700000|2022-12-18 23:55:00|13198|13174|13193.6|13169.6|13198.6|13174.6|13193.6|13169.6|0
1671408000000|2022-12-19 00:00:00|13194.1|13170.1|13200.5|13176.5|13201.9|13177.9|13194.1|13170.1|0
1671408300000|2022-12-19 00:05:00|13200.2|13176.2|13199.1|13175.1|13202.4|13178.4|13198.5|13174.5|0
1671408600000|2022-12-19 00:10:00|13199.3|13175.3|13201|13177|13202.1|13178.1|13197.4|13173.4|0
1671408900000|2022-12-19 00:15:00|13201.1|13177.1|13197.5|13173.5|13201.1|13177.1|13194|13170|0
1671409200000|2022-12-19 00:20:00|13197.2|13173.2|13197.3|13173.3|13197.7|13173.7|13193.3|13169.3|0
1671409500000|2022-12-19 00:25:00|13197.8|13173.8|13201.4|13177.4|13203.2|13179.2|13197.4|13173.4|0
1671409800000|2022-12-19 00:30:00|13201.2|13177.2|13197.2|13173.2|13202.2|13178.2|13196.7|13172.7|0
1671410100000|2022-12-19 00:35:00|13196.7|13172.7|13194.3|13170.3|13201.2|13177.2|13193.3|13169.3|0
1671410400000|2022-12-19 00:40:00|13193.8|13169.8|13196.3|13172.3|13197.3|13173.3|13193|13169|0
1671410700000|2022-12-19 00:45:00|13196|13172|13183|13159|13196|13172|13182.5|13158.5|0
1671411000000|2022-12-19 00:50:00|13183.5|13159.5|13185.3|13161.3|13185.3|13161.3|13182.5|13158.5|0
1671411300000|2022-12-19 00:55:00|13184.8|13160.8|13181.5|13157.5|13187.8|13163.8|13180.9|13156.9|0
1671411600000|2022-12-19 01:00:00|13183.5|13173.5|13204|13194|13208.5|13198.5|13174.5|13164.5|3258
1671411900000|2022-12-19 01:05:00|13203.5|13193.5|13226.5|13216.5|13233|13223|13203|13193|2107
1671412200000|2022-12-19 01:10:00|13226|13216|13260|13250|13261|13251|13225|13215|2053
1671412500000|2022-12-19 01:15:00|13259.5|13249.5|13273|13263|13297.5|13287.5|13250.5|13240.5|4348
1671412800000|2022-12-19 01:20:00|13272|13262|13263.5|13253.5|13281|13271|13253.5|13243.5|3214
1671413100000|2022-12-19 01:25:00|13263|13253|13232|13222|13275|13265|13226.5|13216.5|4632
1671413400000|2022-12-19 01:30:00|13228.5|13218.5|13279.5|13269.5|13291.5|13281.5|13228.5|13218.5|14163
1671413700000|2022-12-19 01:35:00|13282|13272|13270.5|13260.5|13317|13307|13270|13260|11230
1671414000000|2022-12-19 01:40:00|13270|13260|13250|13240|13274.5|13264.5|13234|13224|5820
1671414300000|2022-12-19 01:45:00|13248|13238|13226.5|13216.5|13273|13263|13226.5|13216.5|4227
1671414600000|2022-12-19 01:50:00|13227|13217|13195.5|13185.5|13231|13221|13193|13183|6854
1671414900000|2022-12-19 01:55:00|13194.5|13184.5|13177.5|13167.5|13206|13196|13175.5|13165.5|6207
1671415200000|2022-12-19 02:00:00|13177|13167|13190|13180|13205|13195|13173|13163|4948
1671415500000|2022-12-19 02:05:00|13189.5|13179.5|13212|13202|13226|13216|13183.5|13173.5|5000
1671415800000|2022-12-19 02:10:00|13211.5|13201.5|13220|13210|13231|13221|13209.5|13199.5|7636
1671416100000|2022-12-19 02:15:00|13219.5|13209.5|13208|13198|13220.5|13210.5|13201.5|13191.5|2864
1671416400000|2022-12-19 02:20:00|13207.5|13197.5|13208|13198|13227.5|13217.5|13203|13193|3231
1671416700000|2022-12-19 02:25:00|13207.5|13197.5|13194.5|13184.5|13214.5|13204.5|13185.5|13175.5|2495
1671417000000|2022-12-19 02:30:00|13195|13185|13189|13179|13215|13205|13188|13178|2742
1671417300000|2022-12-19 02:35:00|13188.5|13178.5|13183.5|13173.5|13190.5|13180.5|13178.5|13168.5|2671
1671417600000|2022-12-19 02:40:00|13183|13173|13181.5|13171.5|13189.5|13179.5|13169.5|13159.5|2640
1671417900000|2022-12-19 02:45:00|13181|13171|13136|13126|13182|13172|13129|13119|3541
1671418200000|2022-12-19 02:50:00|13135|13125|13099|13089|13146|13136|13099|13089|6861
1671418500000|2022-12-19 02:55:00|13101|13091|13104|13094|13106|13096|13083|13073|6550
1671418800000|2022-12-19 03:00:00|13101|13091|13122|13112|13130|13120|13093|13083|3609
1671419100000|2022-12-19 03:05:00|13118|13108|13147|13137|13148|13138|13115|13105|4489
1671419400000|2022-12-19 03:10:00|13146|13136|13124|13114|13152|13142|13122|13112|3782
1671419700000|2022-12-19 03:15:00|13121|13111|13133|13123|13136|13126|13110|13100|2112
1671420000000|2022-12-19 03:20:00|13134|13124|13108|13098|13145|13135|13107|13097|1447
1671420300000|2022-12-19 03:25:00|13106|13096|13123|13113|13130|13120|13096|13086|2749
1671420600000|2022-12-19 03:30:00|13124|13114|13122|13112|13133|13123|13122|13112|367
1671420900000|2022-12-19 03:35:00|13123|13113|13105|13095|13129|13119|13102|13092|793
1671421200000|2022-12-19 03:40:00|13104|13094|13115|13105|13115|13105|13104|13094|252
1671421500000|2022-12-19 03:45:00|13117|13107|13120|13110|13122|13112|13117|13107|226
1671421800000|2022-12-19 03:50:00|13121|13111|13119|13109|13125|13115|13112|13102|318
1671422100000|2022-12-19 03:55:00|13120|13110|13125|13115|13130|13120|13120|13110|228
1671422400000|2022-12-19 04:00:00|13127|13117|13127|13117|13130|13120|13125|13115|81
1671422700000|2022-12-19 04:05:00|13128|13118|13127|13117|13130|13120|13126|13116|89
1671423000000|2022-12-19 04:10:00|13126|13116|13131|13121|13132|13122|13125|13115|162
1671423300000|2022-12-19 04:15:00|13130|13120|13132|13122|13133|13123|13130|13120|125
1671423600000|2022-12-19 04:20:00|13133|13123|13134|13124|13134|13124|13130|13120|137
1671423900000|2022-12-19 04:25:00|13132|13122|13132|13122|13134|13124|13130|13120|87
1671424200000|2022-12-19 04:30:00|13133|13123|13132|13122|13134|13124|13131|13121|64
1671424500000|2022-12-19 04:35:00|13131|13121|13132|13122|13133|13123|13131|13121|64
1671424800000|2022-12-19 04:40:00|13133|13123|13133|13123|13134|13124|13131|13121|97
1671425100000|2022-12-19 04:45:00|13134|13124|13131|13121|13135|13125|13131|13121|186
1671425400000|2022-12-19 04:50:00|13134|13124|13135|13125|13137|13127|13133|13123|159
1671425700000|2022-12-19 04:55:00|13133|13123|13135|13125|13136|13126|13130|13120|410
1671426000000|2022-12-19 05:00:00|13132|13122|13120|13110|13137|13127|13114|13104|4465
1671426300000|2022-12-19 05:05:00|13117|13107|13113|13103|13127|13117|13110|13100|1169
1671426600000|2022-12-19 05:10:00|13115|13105|13120|13110|13131|13121|13113|13103|1658
1671426900000|2022-12-19 05:15:00|13119|13109|13106|13096|13119|13109|13104|13094|1666
1671427200000|2022-12-19 05:20:00|13105|13095|13097|13087|13107|13097|13089|13079|3632
1671427500000|2022-12-19 05:25:00|13098|13088|13132|13122|13143|13133|13090|13080|5030
1671427800000|2022-12-19 05:30:00|13133|13123|13129|13119|13145|13135|13123|13113|3220
1671428100000|2022-12-19 05:35:00|13130|13120|13116|13106|13131|13121|13113|13103|1431
1671428400000|2022-12-19 05:40:00|13118|13108|13109|13099|13120|13110|13104|13094|1546
1671428700000|2022-12-19 05:45:00|13110|13100|13122|13112|13129|13119|13109|13099|2760
1671429000000|2022-12-19 05:50:00|13123|13113|13103|13093|13130|13120|13102|13092|1748
1671429300000|2022-12-19 05:55:00|13102|13092|13100|13090|13106|13096|13089|13079|3358
1671429600000|2022-12-19 06:00:00|13099|13089|13099|13089|13110|13100|13093|13083|3781
1671429900000|2022-12-19 06:05:00|13098|13088|13087|13077|13103|13093|13085|13075|2865
1671430200000|2022-12-19 06:10:00|13088|13078|13083|13073|13094|13084|13074|13064|4534
1671430500000|2022-12-19 06:15:00|13082|13072|13091|13081|13097|13087|13072|13062|3171
1671430800000|2022-12-19 06:20:00|13090|13080|13079|13069|13097|13087|13078|13068|1621
1671431100000|2022-12-19 06:25:00|13078|13068|13073|13063|13079|13069|13055|13045|3480
1671431400000|2022-12-19 06:30:00|13074|13064|13052|13042|13079|13069|13050|13040|3346
1671431700000|2022-12-19 06:35:00|13050|13040|13048|13038|13057|13047|13044|13034|3858
1671432000000|2022-12-19 06:40:00|13047|13037|13041|13031|13051|13041|13038|13028|3394
1671432300000|2022-12-19 06:45:00|13040|13030|13068|13058|13069|13059|13040|13030|5307
1671432600000|2022-12-19 06:50:00|13069|13059|13078|13068|13082|13072|13064|13054|4002
1671432900000|2022-12-19 06:55:00|13081|13071|13087|13077|13097|13087|13079|13069|5425
1671433200000|2022-12-19 07:00:00|13086|13076|13079|13069|13094|13084|13079|13069|2656
1671433500000|2022-12-19 07:05:00|13080|13070|13085|13075|13085|13075|13076|13066|441
1671433800000|2022-12-19 07:10:00|13084|13074|13083|13073|13087|13077|13081|13071|401
1671434100000|2022-12-19 07:15:00|13082|13072|13078|13068|13082|13072|13076|13066|1296
1671434400000|2022-12-19 07:20:00|13077|13067|13076|13066|13079|13069|13065|13055|568
1671434700000|2022-12-19 07:25:00|13075|13065|13082|13072|13084|13074|13072|13062|459
1671435000000|2022-12-19 07:30:00|13081|13071|13079|13069|13084|13074|13078|13068|334
1671435300000|2022-12-19 07:35:00|13081|13071|13082|13072|13083|13073|13076|13066|462
1671435600000|2022-12-19 07:40:00|13080|13070|13083|13073|13083|13073|13077|13067|336
1671435900000|2022-12-19 07:45:00|13081|13071|13082|13072|13084|13074|13080|13070|287
1671436200000|2022-12-19 07:50:00|13084|13074|13082|13072|13088|13078|13082|13072|471
1671436500000|2022-12-19 07:55:00|13083|13073|13090|13080|13091|13081|13083|13073|445
1671436800000|2022-12-19 08:00:00|13091|13079|13094|13083|13099|13087|13087|13075|1184
1671437100000|2022-12-19 08:05:00|13095|13082|13098|13087|13100|13088|13092|13081|647
1671437400000|2022-12-19 08:10:00|13099|13088|13097|13086|13102|13091|13094|13083|978
1671437700000|2022-12-19 08:15:00|13099|13087|13098|13087|13103|13092|13097|13085|437
1671438000000|2022-12-19 08:20:00|13099|13088|13102|13090|13105|13094|13099|13087|347
1671438300000|2022-12-19 08:25:00|13103|13091|13102|13090|13106|13094|13099|13087|562
1671438600000|2022-12-19 08:30:00|13109|13085|13103.1|13079.1|13109.5|13085.5|13102.6|13078.6|0
1671438900000|2022-12-19 08:35:00|13103.6|13079.6|13102|13078|13105.2|13081.2|13100.5|13076.5|559
1671439200000|2022-12-19 08:40:00|13102.2|13078.2|13106.9|13082.9|13109.9|13085.9|13102.2|13078.2|0
1671439500000|2022-12-19 08:45:00|13106.6|13082.6|13107.6|13083.6|13107.9|13083.9|13102|13078|0
1671439800000|2022-12-19 08:50:00|13107.9|13083.9|13110.1|13086.1|13111.3|13087.3|13104.7|13080.7|0
1671440100000|2022-12-19 08:55:00|13109.6|13085.6|13107.2|13083.2|13109.9|13085.9|13104.2|13080.2|0
1671440400000|2022-12-19 09:00:00|13090|13075|13094|13083|13100|13086|13090|13075|645
1671440700000|2022-12-19 09:05:00|13095|13084|13098|13087|13101|13090|13093|13082|300
1671441000000|2022-12-19 09:10:00|13099|13088|13096|13085|13100|13089|13096|13085|67
1671441300000|2022-12-19 09:15:00|13097|13084|13102|13091|13105|13094|13095|13084|464
1671441600000|2022-12-19 09:20:00|13103|13092|13112|13101|13112|13101|13103|13092|126
1671441900000|2022-12-19 09:25:00|13113|13100|13111|13100|13116|13105|13110|13099|101
1671442200000|2022-12-19 09:30:00|13112|13099|13103|13092|13112|13101|13103|13091|43
1671442500000|2022-12-19 09:35:00|13104|13093|13103|13091|13106|13095|13102|13091|66
1671442800000|2022-12-19 09:40:00|13102|13090|13106|13095|13107|13096|13099|13088|38
1671443100000|2022-12-19 09:45:00|13105|13094|13103|13092|13108|13097|13103|13092|45
1671443400000|2022-12-19 09:50:00|13102|13091|13103|13091|13105|13094|13102|13091|48
1671443700000|2022-12-19 09:55:00|13102|13092|13100|13089|13105|13094|13100|13089|67
1671444000000|2022-12-19 10:00:00|13101|13090|13103|13091|13105|13094|13101|13089|36
1671444300000|2022-12-19 10:05:00|13102|13092|13101|13090|13104|13093|13101|13090|19
1671444600000|2022-12-19 10:10:00|13102|13091|13106|13095|13106|13095|13101|13089|46
1671444900000|2022-12-19 10:15:00|13107|13096|13110|13098|13112|13101|13107|13095|77
1671445200000|2022-12-19 10:20:00|13111|13099|13109|13097|13111|13099|13105|13092|136
1671445500000|2022-12-19 10:25:00|13108|13096|13110|13099|13111|13100|13107|13096|241
1671445800000|2022-12-19 10:30:00|13111|13100|13107|13096|13112|13100|13104|13093|53
1671446100000|2022-12-19 10:35:00|13108|13097|13107|13096|13108|13097|13105|13094|52
1671446400000|2022-12-19 10:40:00|13108|13097|13109|13097|13110|13099|13107|13096|116
1671446700000|2022-12-19 10:45:00|13108|13096|13107|13095|13108|13096|13104|13092|65
1671447000000|2022-12-19 10:50:00|13106|13096|13107|13095|13107|13096|13105|13093|21
1671447300000|2022-12-19 10:55:00|13106|13094|13109|13097|13109|13097|13106|13094|23
1671447600000|2022-12-19 11:00:00|13108|13096|13111|13100|13112|13101|13108|13096|116
1671447900000|2022-12-19 11:05:00|13110|13099|13114|13103|13114|13103|13110|13098|197
1671448200000|2022-12-19 11:10:00|13113|13102|13112|13101|13114|13103|13111|13100|110
1671448500000|2022-12-19 11:15:00|13111|13100|13110|13099|13111|13100|13108|13097|34
1671448800000|2022-12-19 11:20:00|13111|13098|13109|13098|13112|13101|13109|13097|52
1671449100000|2022-12-19 11:25:00|13110|13097|13107|13096|13110|13099|13107|13096|47
1671449400000|2022-12-19 11:30:00|13106|13095|13105|13094|13108|13096|13104|13093|33
1671449700000|2022-12-19 11:35:00|13106|13095|13103|13092|13108|13096|13101|13089|128
1671450000000|2022-12-19 11:40:00|13104|13093|13106|13095|13109|13098|13104|13093|78
1671450300000|2022-12-19 11:45:00|13105|13094|13105|13093|13108|13097|13103|13092|156
1671450600000|2022-12-19 11:50:00|13106|13094|13108|13097|13109|13098|13106|13094|44
1671450900000|2022-12-19 11:55:00|13107|13096|13108|13096|13108|13097|13106|13095|25
1671451200000|2022-12-19 12:00:00|13107|13095|13111|13100|13113|13102|13106|13094|91
1671451500000|2022-12-19 12:05:00|13110|13099|13105|13094|13111|13100|13104|13093|51
1671451800000|2022-12-19 12:10:00|13104|13093|13108|13097|13108|13097|13104|13093|12
1671452100000|2022-12-19 12:15:00|13107|13096|13108|13097|13108|13097|13106|13095|21
1671452400000|2022-12-19 12:20:00|13109|13098|13110|13098|13110|13099|13109|13097|32
1671452700000|2022-12-19 12:25:00|13111|13099|13109|13097|13111|13100|13109|13097|7
1671453000000|2022-12-19 12:30:00|13108|13098|13113|13101|13113|13101|13107|13096|32
1671453300000|2022-12-19 12:35:00|13112|13100|13112|13100|13113|13102|13112|13100|56
1671453600000|2022-12-19 12:40:00|13111|13101|13111|13100|13112|13101|13111|13099|34
1671453900000|2022-12-19 12:45:00|13112|13099|13114|13103|13114|13103|13110|13099|62
1671454200000|2022-12-19 12:50:00|13113|13102|13113|13101|13113|13103|13112|13100|6
1671454500000|2022-12-19 12:55:00|13112|13100|13110|13099|13113|13101|13110|13099|8
1671454800000|2022-12-19 13:00:00|13111|13100|13110|13098|13112|13101|13108|13097|19
1671455100000|2022-12-19 13:05:00|13109|13099|13108|13097|13111|13099|13108|13097|6
1671455400000|2022-12-19 13:10:00|13107|13096|13106|13094|13108|13097|13105|13094|17
1671455700000|2022-12-19 13:15:00|13105|13095|13107|13095|13108|13097|13105|13094|15
1671456000000|2022-12-19 13:20:00|13106|13096|13105|13094|13106|13096|13104|13093|38
1671456300000|2022-12-19 13:25:00|13106|13095|13106|13094|13107|13096|13105|13093|16
1671456600000|2022-12-19 13:30:00|13105|13093|13103|13091|13107|13096|13103|13091|25
1671456900000|2022-12-19 13:35:00|13104|13092|13103|13092|13104|13093|13101|13090|114
1671457200000|2022-12-19 13:40:00|13102|13091|13103|13092|13104|13093|13102|13091|33
1671457500000|2022-12-19 13:45:00|13104|13093|13105|13094|13107|13095|13104|13093|58
1671457800000|2022-12-19 13:50:00|13104|13093|13102|13091|13104|13094|13101|13090|31
1671458100000|2022-12-19 13:55:00|13103|13090|13100|13088|13103|13092|13100|13088|83
1671458400000|2022-12-19 14:00:00|13099|13087|13103|13092|13103|13092|13098|13087|167
1671458700000|2022-12-19 14:05:00|13104|13093|13103|13092|13105|13094|13102|13091|43
1671459000000|2022-12-19 14:10:00|13104|13091|13099|13088|13105|13093|13099|13088|24
1671459300000|2022-12-19 14:15:00|13100|13090|13101|13089|13103|13091|13099|13088|17
1671459600000|2022-12-19 14:20:00|13100|13090|13102|13090|13102|13091|13100|13088|4
1671459900000|2022-12-19 14:25:00|13101|13091|13103|13091|13105|13094|13100|13089|134
1671460200000|2022-12-19 14:30:00|13104|13092|13095|13083|13107|13096|13088|13076|851
1671460500000|2022-12-19 14:35:00|13096|13084|13101|13090|13104|13093|13093|13081|196
1671460800000|2022-12-19 14:40:00|13100|13089|13093|13082|13101|13090|13086|13074|401
1671461100000|2022-12-19 14:45:00|13094|13081|13075|13063|13095|13084|13070|13059|392
1671461400000|2022-12-19 14:50:00|13076|13064|13063|13051|13080|13069|13062|13051|460
1671461700000|2022-12-19 14:55:00|13064|13052|13064|13052|13066|13055|13051|13040|609
1671462000000|2022-12-19 15:00:00|13063|13053|13063|13051|13071|13060|13062|13051|388
1671462300000|2022-12-19 15:05:00|13062|13052|13058|13046|13064|13052|13055|13044|139
1671462600000|2022-12-19 15:10:00|13057|13047|13070|13058|13071|13060|13057|13047|149
1671462900000|2022-12-19 15:15:00|13069|13057|13079|13067|13082|13070|13066|13055|200
1671463200000|2022-12-19 15:20:00|13081|13068|13084|13073|13087|13076|13079|13067|156
1671463500000|2022-12-19 15:25:00|13083|13072|13085|13073|13086|13075|13080|13069|45
1671463800000|2022-12-19 15:30:00|13084|13072|13078|13067|13085|13073|13077|13066|62
1671464100000|2022-12-19 15:35:00|13079|13068|13074|13063|13079|13068|13073|13062|102
1671464400000|2022-12-19 15:40:00|13073|13062|13072|13061|13078|13066|13070|13059|94
1671464700000|2022-12-19 15:45:00|13073|13062|13061|13050|13073|13062|13060|13049|263
1671465000000|2022-12-19 15:50:00|13060|13049|13048|13037|13061|13050|13047|13036|454
1671465300000|2022-12-19 15:55:00|13049|13036|13047|13036|13049|13038|13044|13033|161
1671465600000|2022-12-19 16:00:00|13048|13037|13041|13030|13048|13037|13041|13030|201
1671465900000|2022-12-19 16:05:00|13042|13031|13045|13033|13046|13035|13036|13025|489
1671466200000|2022-12-19 16:10:00|13044|13034|13042|13031|13046|13035|13042|13031|128
1671466500000|2022-12-19 16:15:00|13041|13030|13047|13036|13049|13038|13041|13030|148
1671466800000|2022-12-19 16:20:00|13046|13035|13052|13041|13053|13041|13043|13032|128
1671467100000|2022-12-19 16:25:00|13053|13042|13055|13044|13056|13044|13051|13040|163
1671467400000|2022-12-19 16:30:00|13054|13043|13048|13037|13057|13046|13046|13034|202
1671467700000|2022-12-19 16:35:00|13047|13036|13045|13034|13049|13038|13045|13034|112
1671468000000|2022-12-19 16:40:00|13044|13033|13048|13037|13049|13038|13039|13027|247
1671468300000|2022-12-19 16:45:00|13049|13038|13048|13037|13052|13041|13047|13036|104
1671468600000|2022-12-19 16:50:00|13047|13036|13046|13035|13049|13038|13044|13033|167
1671468900000|2022-12-19 16:55:00|13047|13036|13046|13035|13048|13036|13043|13032|161
1671469200000|2022-12-19 17:00:00|13047|13036|13049|13038|13051|13039|13047|13036|86
1671469500000|2022-12-19 17:05:00|13048|13037|13049|13037|13052|13041|13047|13036|160
1671469800000|2022-12-19 17:10:00|13048|13038|13053|13041|13053|13042|13047|13036|140
1671470100000|2022-12-19 17:15:00|13052|13040|13051|13040|13053|13042|13050|13039|115
1671470400000|2022-12-19 17:20:00|13052|13039|13049|13038|13052|13041|13049|13037|99
1671470700000|2022-12-19 17:25:00|13050|13037|13045|13034|13050|13037|13045|13034|96
1671471000000|2022-12-19 17:30:00|13046|13035|13044|13032|13047|13036|13043|13032|190
1671471300000|2022-12-19 17:35:00|13045|13033|13047|13036|13050|13039|13045|13032|170
1671471600000|2022-12-19 17:40:00|13048|13037|13047|13036|13048|13037|13046|13035|123
1671471900000|2022-12-19 17:45:00|13046|13035|13053|13042|13053|13042|13045|13034|106
1671472200000|2022-12-19 17:50:00|13052|13041|13054|13042|13056|13045|13052|13041|87
1671472500000|2022-12-19 17:55:00|13053|13043|13054|13043|13055|13043|13051|13040|163
1671472800000|2022-12-19 18:00:00|13055|13044|13053|13042|13056|13045|13051|13040|153
1671473100000|2022-12-19 18:05:00|13054|13043|13050|13039|13054|13043|13046|13035|170
1671473400000|2022-12-19 18:10:00|13051|13040|13058|13047|13059|13048|13051|13040|155
1671473700000|2022-12-19 18:15:00|13057|13046|13053|13042|13058|13047|13050|13039|217
1671474000000|2022-12-19 18:20:00|13052|13041|13055|13044|13058|13046|13052|13041|135
1671474300000|2022-12-19 18:25:00|13056|13045|13050|13038|13057|13046|13049|13038|238
1671474600000|2022-12-19 18:30:00|13049|13039|13046|13034|13050|13039|13046|13034|146
1671474900000|2022-12-19 18:35:00|13047|13035|13046|13035|13047|13036|13045|13033|171
1671475200000|2022-12-19 18:40:00|13047|13036|13042|13031|13047|13036|13041|13030|156
1671475500000|2022-12-19 18:45:00|13041|13030|13044|13032|13044|13033|13041|13030|104
1671475800000|2022-12-19 18:50:00|13043|13031|13039|13028|13044|13032|13038|13027|145
1671476100000|2022-12-19 18:55:00|13038|13027|13041|13030|13042|13031|13038|13027|172
1671476400000|2022-12-19 19:00:00|13040|13029|13035|13023|13041|13030|13033|13022|332
1671476700000|2022-12-19 19:05:00|13034|13024|13034|13022|13035|13024|13033|13022|130
1671477000000|2022-12-19 19:10:00|13033|13023|13032|13021|13034|13023|13032|13021|160
1671477300000|2022-12-19 19:15:00|13031|13020|13030|13019|13032|13021|13030|13019|90
1671477600000|2022-12-19 19:20:00|13029|13018|13028|13017|13031|13020|13028|13017|118
1671477900000|2022-12-19 19:25:00|13027|13016|13027|13016|13029|13017|13026|13015|156
1671478200000|2022-12-19 19:30:00|13026|13015|13027|13016|13027|13016|13025|13013|156
1671478500000|2022-12-19 19:35:00|13026|13015|13026|13015|13026|13015|13025|13014|133
1671478800000|2022-12-19 19:40:00|13025|13014|13027.5|13017.5|13028|13017.5|13025|13014|226
1671479100000|2022-12-19 19:45:00|13028.5|13018.5|13027.5|13017.5|13034.5|13024.5|13027.5|13017.5|137
1671479400000|2022-12-19 19:50:00|13027|13017|13024|13014|13027|13017|13023.5|13013.5|107
1671479700000|2022-12-19 19:55:00|13024.5|13014.5|13026|13016|13027|13017|13022.5|13012.5|186
1671480000000|2022-12-19 20:00:00|13025.5|13015.5|13023.5|13013.5|13026.5|13016.5|13023.5|13013.5|90
1671480300000|2022-12-19 20:05:00|13023|13013|13026.5|13016.5|13028.5|13018.5|13022.5|13012.5|152
1671480600000|2022-12-19 20:10:00|13026|13016|13023.5|13013.5|13027.5|13017.5|13023.5|13013.5|211
1671480900000|2022-12-19 20:15:00|13024.5|13014.5|13026|13016|13027.5|13017.5|13024.5|13014.5|175
1671481200000|2022-12-19 20:20:00|13025.5|13015.5|13029|13019|13029|13019|13024.5|13014.5|281
1671481500000|2022-12-19 20:25:00|13029.5|13019.5|13038.5|13028.5|13038.5|13028.5|13029.5|13019.5|454
1671481800000|2022-12-19 20:30:00|13038|13028|13039.5|13029.5|13042.5|13032.5|13038|13028|382
1671482100000|2022-12-19 20:35:00|13039|13029|13036|13026|13039.5|13029.5|13035.5|13025.5|166
1671482400000|2022-12-19 20:40:00|13035.5|13025.5|13031.5|13021.5|13035.5|13025.5|13030.5|13020.5|185
1671482700000|2022-12-19 20:45:00|13030.5|13020.5|13032.5|13022.5|13034.5|13024.5|13030.5|13020.5|161
1671483000000|2022-12-19 20:50:00|13034|13024|13039|13029|13041.5|13031.5|13033|13023|739
1671483300000|2022-12-19 20:55:00|13038.5|13028.5|13047.5|13037.5|13050.5|13040.5|13038.5|13028.5|684
1671483600000|2022-12-19 21:00:00|13046.5|13036.5|13047|13037|13048.5|13038.5|13046|13036|92
1671483900000|2022-12-19 21:05:00|13046.5|13036.5|13046|13036|13046.5|13036.5|13045.5|13035.5|2
1671484200000|2022-12-19 21:10:00|13045.5|13035.5|13045|13035|13046|13036|13045|13035|14
1671484500000|2022-12-19 21:15:00|13052.6|13028.6|13052|13028|13054.8|13030.8|13051.5|13027.5|0
1671484800000|2022-12-19 21:20:00|13052.2|13028.2|13052.5|13028.5|13054.2|13030.2|13052|13028|0
1671485100000|2022-12-19 21:25:00|13052.2|13028.2|13051.5|13027.5|13052.5|13028.5|13050.8|13026.8|0
1671485400000|2022-12-19 21:30:00|13051|13027|13052.6|13028.6|13053.7|13029.7|13050.9|13026.9|0
1671485700000|2022-12-19 21:35:00|13053.1|13029.1|13052.7|13028.7|13053.1|13029.1|13050.4|13026.4|0
1671486000000|2022-12-19 21:40:00|13053.2|13029.2|13051.6|13027.6|13054.9|13030.9|13049.4|13025.4|0
1671486300000|2022-12-19 21:45:00|13051.8|13027.8|13049.9|13025.9|13052.7|13028.7|13049.4|13025.4|0
1671486600000|2022-12-19 21:50:00|13050.4|13026.4|13052.1|13028.1|13053.2|13029.2|13049.9|13025.9|0
1671486900000|2022-12-19 21:55:00|13052.6|13028.6|13055.1|13031.1|13055.1|13031.1|13051.6|13027.6|0
1671487200000|2022-12-19 22:00:00|13054.7|13030.7|13054.3|13030.3|13054.7|13030.7|13054.3|13030.3|0
1671487500000|2022-12-19 22:05:00|13054.4|13030.4|13054.4|13030.4|13054.5|13030.5|13054.2|13030.2|0
1671487800000|2022-12-19 22:10:00|13054.5|13030.5|13054.8|13030.8|13054.8|13030.8|13054.5|13030.5|0
1671488100000|2022-12-19 22:15:00|13055|13031|13054.4|13030.4|13055.3|13031.3|13054.3|13030.3|0
1671488400000|2022-12-19 22:20:00|13054.6|13030.6|13054.2|13030.2|13054.8|13030.8|13054.2|13030.2|0
1671488700000|2022-12-19 22:25:00|13054.3|13030.3|13054.7|13030.7|13054.7|13030.7|13054.2|13030.2|0
1671489000000|2022-12-19 22:30:00|13054.5|13030.5|13054.8|13030.8|13055.1|13031.1|13054.4|13030.4|0
1671489300000|2022-12-19 22:35:00|13054.7|13030.7|13055.1|13031.1|13055.2|13031.2|13054.5|13030.5|0
1671489600000|2022-12-19 22:40:00|13055.2|13031.2|13055|13031|13055.3|13031.3|13055|13031|0
1671489900000|2022-12-19 22:45:00|13055.1|13031.1|13055.1|13031.1|13055.3|13031.3|13054.9|13030.9|0
1671490200000|2022-12-19 22:50:00|13055.2|13031.2|13054.3|13030.3|13055.2|13031.2|13053.6|13029.6|0
1671490500000|2022-12-19 22:55:00|13054.4|13030.4|13054.1|13030.1|13055|13031|13053.9|13029.9|0
1671490800000|2022-12-19 23:00:00|13057.1|13033.1|13061.6|13037.6|13062.1|13038.1|13055.7|13031.7|0
1671491100000|2022-12-19 23:05:00|13061.3|13037.3|13061|13037|13062.2|13038.2|13058.3|13034.3|0
1671491400000|2022-12-19 23:10:00|13061.1|13037.1|13071|13047|13071.5|13047.5|13060|13036|0
1671491700000|2022-12-19 23:15:00|13070.5|13046.5|13074.9|13050.9|13075.5|13051.5|13070.4|13046.4|0
1671492000000|2022-12-19 23:20:00|13075.4|13051.4|13077.1|13053.1|13078.2|13054.2|13075.2|13051.2|0
1671492300000|2022-12-19 23:25:00|13077.6|13053.6|13077.1|13053.1|13078.8|13054.8|13076.6|13052.6|0
1671492600000|2022-12-19 23:30:00|13077.6|13053.6|13081|13057|13081|13057|13077.6|13053.6|0
1671492900000|2022-12-19 23:35:00|13080.8|13056.8|13081|13057|13082.7|13058.7|13078.3|13054.3|0
1671493200000|2022-12-19 23:40:00|13081.2|13057.2|13082.2|13058.2|13082.2|13058.2|13079.9|13055.9|0
1671493500000|2022-12-19 23:45:00|13082.7|13058.7|13087.8|13063.8|13088.3|13064.3|13082.2|13058.2|0
1671493800000|2022-12-19 23:50:00|13087.3|13063.3|13085.6|13061.6|13088.3|13064.3|13084.5|13060.5|0
1671494100000|2022-12-19 23:55:00|13085.1|13061.1|13084.7|13060.7|13085.6|13061.6|13082.5|13058.5|0
1671494400000|2022-12-20 00:00:00|13084.6|13060.6|13082.8|13058.8|13084.9|13060.9|13081.2|13057.2|0
1671494700000|2022-12-20 00:05:00|13082.3|13058.3|13083.7|13059.7|13084.2|13060.2|13080.1|13056.1|0
1671495000000|2022-12-20 00:10:00|13083.2|13059.2|13081.5|13057.5|13085.9|13061.9|13080.4|13056.4|0
1671495300000|2022-12-20 00:15:00|13081.2|13057.2|13084|13060|13084.3|13060.3|13080.9|13056.9|0
1671495600000|2022-12-20 00:20:00|13084.3|13060.3|13084.6|13060.6|13086.8|13062.8|13084|13060|0
1671495900000|2022-12-20 00:25:00|13084.8|13060.8|13081.8|13057.8|13085.1|13061.1|13081|13057|0
1671496200000|2022-12-20 00:30:00|13081.5|13057.5|13080.8|13056.8|13083.5|13059.5|13080.5|13056.5|0
1671496500000|2022-12-20 00:35:00|13080.3|13056.3|13078.8|13054.8|13082.3|13058.3|13078.8|13054.8|0
1671496800000|2022-12-20 00:40:00|13078.3|13054.3|13080|13056|13080|13056|13078.3|13054.3|0
1671497100000|2022-12-20 00:45:00|13080.6|13056.6|13082.5|13058.5|13082.8|13058.8|13080.6|13056.6|0
1671497400000|2022-12-20 00:50:00|13082.8|13058.8|13077.3|13053.3|13087|13063|13076.3|13052.3|0
1671497700000|2022-12-20 00:55:00|13077.5|13053.5|13072.5|13048.5|13078.3|13054.3|13072|13048|0
1671498000000|2022-12-20 01:00:00|13058.5|13051.5|13021.5|13011.5|13069.5|13059.5|13020|13010|2690
1671498300000|2022-12-20 01:05:00|13020|13010|13029|13019|13030.5|13020.5|13009.5|12999.5|1448
1671498600000|2022-12-20 01:10:00|13029.5|13019.5|13023.5|13013.5|13035|13025|13023|13013|828
1671498900000|2022-12-20 01:15:00|13024.5|13014.5|12990.5|12980.5|13034|13024|12988|12978|2437
1671499200000|2022-12-20 01:20:00|12991|12981|13014|13004|13020.5|13010.5|12987.5|12977.5|1381
1671499500000|2022-12-20 01:25:00|13014.5|13004.5|13047.5|13037.5|13061.5|13051.5|13013|13003|3578
1671499800000|2022-12-20 01:30:00|13048|13038|12991|12981|13056|13046|12991|12981|20550
1671500100000|2022-12-20 01:35:00|12989.5|12979.5|12993|12983|13009.5|12999.5|12975.5|12965.5|6482
1671500400000|2022-12-20 01:40:00|12993.5|12983.5|13018.5|13008.5|13019|13009|12976.5|12966.5|3638
1671500700000|2022-12-20 01:45:00|13018|13008|12985|12975|13023.5|13013.5|12983|12973|3361
1671501000000|2022-12-20 01:50:00|12985.5|12975.5|12988.5|12978.5|13019|13009|12983.5|12973.5|3620
1671501300000|2022-12-20 01:55:00|12988|12978|12982.5|12972.5|12997.5|12987.5|12976.5|12966.5|4608
1671501600000|2022-12-20 02:00:00|12984|12974|12981.5|12971.5|13011|13001|12973.5|12963.5|4142
1671501900000|2022-12-20 02:05:00|12981|12971|12943.5|12933.5|12986.5|12976.5|12939.5|12929.5|5046
1671502200000|2022-12-20 02:10:00|12942.5|12932.5|12915.5|12905.5|12942.5|12932.5|12903.5|12893.5|5344
1671502500000|2022-12-20 02:15:00|12916.5|12906.5|12885|12875|12916.5|12906.5|12878.5|12868.5|5624
1671502800000|2022-12-20 02:20:00|12884|12874|12876.5|12866.5|12891|12881|12871|12861|5575
1671503100000|2022-12-20 02:25:00|12876|12866|12872|12862|12876|12866|12858.5|12848.5|4375
1671503400000|2022-12-20 02:30:00|12872.5|12862.5|12862|12852|12885|12875|12858|12848|3905
1671503700000|2022-12-20 02:35:00|12861.5|12851.5|12888|12878|12895|12885|12856|12846|2768
1671504000000|2022-12-20 02:40:00|12887.5|12877.5|12868|12858|12887.5|12877.5|12865|12855|2036
1671504300000|2022-12-20 02:45:00|12868.5|12858.5|12859.5|12849.5|12874.5|12864.5|12852.5|12842.5|1869
1671504600000|2022-12-20 02:50:00|12858.5|12848.5|12841.5|12831.5|12872.5|12862.5|12841.5|12831.5|2522
1671504900000|2022-12-20 02:55:00|12842.5|12832.5|12835.5|12825.5|12853.5|12843.5|12825.5|12815.5|2552
1671505200000|2022-12-20 03:00:00|12834.5|12824.5|12834.5|12824.5|12867.5|12857.5|12832.5|12822.5|4729
1671505500000|2022-12-20 03:05:00|12835.5|12825.5|12825.5|12815.5|12847.5|12837.5|12823.5|12813.5|3567
1671505800000|2022-12-20 03:10:00|12824.5|12814.5|12805.5|12795.5|12827.5|12817.5|12796.5|12786.5|8146
1671506100000|2022-12-20 03:15:00|12804.5|12794.5|12803.5|12793.5|12823.5|12813.5|12801.5|12791.5|4267
1671506400000|2022-12-20 03:20:00|12802.5|12792.5|12807.5|12797.5|12818.5|12808.5|12789.5|12779.5|4524
1671506700000|2022-12-20 03:25:00|12806.5|12796.5|12836.5|12826.5|12841.5|12831.5|12803.5|12793.5|2642
1671507000000|2022-12-20 03:30:00|12841.5|12831.5|12824.5|12814.5|12844.5|12834.5|12823.5|12813.5|691
1671507300000|2022-12-20 03:35:00|12826.5|12816.5|12826.5|12816.5|12830.5|12820.5|12821.5|12811.5|577
1671507600000|2022-12-20 03:40:00|12825.5|12815.5|12812.5|12802.5|12827.5|12817.5|12812.5|12802.5|739
1671507900000|2022-12-20 03:45:00|12811.5|12801.5|12810.5|12800.5|12816.5|12806.5|12804.5|12794.5|860
1671508200000|2022-12-20 03:50:00|12811.5|12801.5|12810.5|12800.5|12823.5|12813.5|12809.5|12799.5|807
1671508500000|2022-12-20 03:55:00|12809.5|12799.5|12809.5|12799.5|12814.5|12804.5|12807.5|12797.5|549
1671508800000|2022-12-20 04:00:00|12810.5|12800.5|12809.5|12799.5|12815.5|12805.5|12807.5|12797.5|396
1671509100000|2022-12-20 04:05:00|12810.5|12800.5|12812.5|12802.5|12813.5|12803.5|12806.5|12796.5|373
1671509400000|2022-12-20 04:10:00|12813.5|12803.5|12808.5|12798.5|12813.5|12803.5|12806.5|12796.5|223
1671509700000|2022-12-20 04:15:00|12809.5|12799.5|12806.5|12796.5|12809.5|12799.5|12805.5|12795.5|250
1671510000000|2022-12-20 04:20:00|12808.5|12798.5|12806.5|12796.5|12809.5|12799.5|12805.5|12795.5|400
1671510300000|2022-12-20 04:25:00|12805.5|12795.5|12805.5|12795.5|12808.5|12798.5|12804.5|12794.5|375
1671510600000|2022-12-20 04:30:00|12806.5|12796.5|12807.5|12797.5|12810.5|12800.5|12802.5|12792.5|319
1671510900000|2022-12-20 04:35:00|12808.5|12798.5|12811.5|12801.5|12811.5|12801.5|12804.5|12794.5|297
1671511200000|2022-12-20 04:40:00|12812.5|12802.5|12814.5|12804.5|12818.5|12808.5|12812.5|12802.5|455
1671511500000|2022-12-20 04:45:00|12815.5|12805.5|12810.5|12800.5|12816.5|12806.5|12807.5|12797.5|256
1671511800000|2022-12-20 04:50:00|12811.5|12801.5|12815.5|12805.5|12815.5|12805.5|12806.5|12796.5|768
1671512100000|2022-12-20 04:55:00|12816.5|12806.5|12816.5|12806.5|12818.5|12808.5|12813.5|12803.5|320
1671512400000|2022-12-20 05:00:00|12817.5|12807.5|12800.5|12790.5|12826.5|12816.5|12789.5|12779.5|5721
1671512700000|2022-12-20 05:05:00|12799.5|12789.5|12770.5|12760.5|12803.5|12793.5|12767.5|12757.5|3267
1671513000000|2022-12-20 05:10:00|12768.5|12758.5|12778.5|12768.5|12781.5|12771.5|12759.5|12749.5|2198
1671513300000|2022-12-20 05:15:00|12777.5|12767.5|12780.5|12770.5|12794.5|12784.5|12776.5|12766.5|1941
1671513600000|2022-12-20 05:20:00|12779.5|12769.5|12750.5|12740.5|12779.5|12769.5|12746.5|12736.5|3386
1671513900000|2022-12-20 05:25:00|12749.5|12739.5|12740.5|12730.5|12765.5|12755.5|12739.5|12729.5|1998
1671514200000|2022-12-20 05:30:00|12739.5|12729.5|12702.5|12692.5|12752.5|12742.5|12701.5|12691.5|4906
1671514500000|2022-12-20 05:35:00|12703.5|12693.5|12699.5|12689.5|12709.5|12699.5|12684.5|12674.5|5402
1671514800000|2022-12-20 05:40:00|12700.5|12690.5|12717.5|12707.5|12725.5|12715.5|12694.5|12684.5|3096
1671515100000|2022-12-20 05:45:00|12718.5|12708.5|12717.5|12707.5|12729.5|12719.5|12700.5|12690.5|2766
1671515400000|2022-12-20 05:50:00|12715.5|12705.5|12741.5|12731.5|12748.5|12738.5|12710.5|12700.5|2428
1671515700000|2022-12-20 05:55:00|12742.5|12732.5|12742.5|12732.5|12743.5|12733.5|12717.5|12707.5|2319
1671516000000|2022-12-20 06:00:00|12740.5|12730.5|12775.5|12765.5|12778.5|12768.5|12738.5|12728.5|2878
1671516300000|2022-12-20 06:05:00|12774.5|12764.5|12793.5|12783.5|12808.5|12798.5|12773.5|12763.5|3805
1671516600000|2022-12-20 06:10:00|12792.5|12782.5|12772.5|12762.5|12794.5|12784.5|12770.5|12760.5|2463
1671516900000|2022-12-20 06:15:00|12773.5|12763.5|12780.5|12770.5|12800.5|12790.5|12769.5|12759.5|2913
1671517200000|2022-12-20 06:20:00|12782.5|12772.5|12797.5|12787.5|12803.5|12793.5|12779.5|12769.5|2813
1671517500000|2022-12-20 06:25:00|12798.5|12788.5|12782.5|12772.5|12813.5|12803.5|12781.5|12771.5|3728
1671517800000|2022-12-20 06:30:00|12783.5|12773.5|12791.5|12781.5|12800.5|12790.5|12772.5|12762.5|2965
1671518100000|2022-12-20 06:35:00|12794.5|12784.5|12779.5|12769.5|12806.5|12796.5|12776.5|12766.5|1966
1671518400000|2022-12-20 06:40:00|12777.5|12767.5|12779.5|12769.5|12785.5|12775.5|12769.5|12759.5|3443
1671518700000|2022-12-20 06:45:00|12778.5|12768.5|12773.5|12763.5|12782.5|12772.5|12768.5|12758.5|3730
1671519000000|2022-12-20 06:50:00|12774.5|12764.5|12782.5|12772.5|12792.5|12782.5|12774.5|12764.5|4816
1671519300000|2022-12-20 06:55:00|12783.5|12773.5|12791.5|12781.5|12794.5|12784.5|12782.5|12772.5|5224
1671519600000|2022-12-20 07:00:00|12788.5|12778.5|12780.5|12770.5|12790.5|12780.5|12770.5|12760.5|2520
1671519900000|2022-12-20 07:05:00|12781.5|12771.5|12778.5|12768.5|12787.5|12777.5|12773.5|12763.5|862
1671520200000|2022-12-20 07:10:00|12776.5|12766.5|12780.5|12770.5|12786.5|12776.5|12774.5|12764.5|898
1671520500000|2022-12-20 07:15:00|12781.5|12771.5|12779.5|12769.5|12790.5|12780.5|12776.5|12766.5|909
1671520800000|2022-12-20 07:20:00|12778.5|12768.5|12782.5|12772.5|12785.5|12775.5|12778.5|12768.5|700
1671521100000|2022-12-20 07:25:00|12781.5|12771.5|12783.5|12773.5|12787.5|12777.5|12779.5|12769.5|530
1671521400000|2022-12-20 07:30:00|12781.5|12771.5|12779.5|12769.5|12783.5|12773.5|12776.5|12766.5|592
1671521700000|2022-12-20 07:35:00|12780.5|12770.5|12774.5|12764.5|12781.5|12771.5|12772.5|12762.5|458
1671522000000|2022-12-20 07:40:00|12773.5|12763.5|12775.5|12765.5|12782.5|12772.5|12771.5|12761.5|483
1671522300000|2022-12-20 07:45:00|12776.5|12766.5|12777.5|12767.5|12781.5|12771.5|12771.5|12761.5|683
1671522600000|2022-12-20 07:50:00|12780.5|12770.5|12788.5|12778.5|12790.5|12780.5|12778.5|12768.5|710
1671522900000|2022-12-20 07:55:00|12787.5|12777.5|12785.5|12775.5|12788.5|12778.5|12781.5|12771.5|691
1671523200000|2022-12-20 08:00:00|12786.5|12774.5|12787.5|12775.5|12794.5|12783.5|12785.5|12773.5|592
1671523500000|2022-12-20 08:05:00|12786.5|12776.5|12794.5|12782.5|12797.5|12786.5|12784.5|12772.5|770
1671523800000|2022-12-20 08:10:00|12795.5|12783.5|12801.5|12789.5|12804.5|12793.5|12795.5|12782.5|597
1671524100000|2022-12-20 08:15:00|12802.5|12790.5|12786.5|12774.5|12805.5|12794.5|12785.5|12774.5|976
1671524400000|2022-12-20 08:20:00|12785.5|12773.5|12781.5|12770.5|12790.5|12779.5|12781.5|12769.5|1702
1671524700000|2022-12-20 08:25:00|12782.5|12772.5|12783.5|12770.5|12792.5|12781.5|12780.5|12769.5|1661
1671525000000|2022-12-20 08:30:00|12787.5|12763.5|12779.1|12755.1|12787.5|12763.5|12778.4|12754.4|0
1671525300000|2022-12-20 08:35:00|12779.4|12755.4|12782.8|12758.8|12789.9|12765.9|12776.2|12752.2|886
1671525600000|2022-12-20 08:40:00|12783.1|12759.1|12799.5|12775.5|12801|12777|12782.8|12758.8|0
1671525900000|2022-12-20 08:45:00|12799.7|12775.7|12822.6|12798.6|12823.1|12799.1|12799.5|12775.5|0
1671526200000|2022-12-20 08:50:00|12822.3|12798.3|12805.6|12781.6|12836.2|12812.2|12804.7|12780.7|0
1671526500000|2022-12-20 08:55:00|12805.9|12781.9|12811.3|12787.3|12812.8|12788.8|12802.7|12778.7|0
1671526800000|2022-12-20 09:00:00|12803.5|12788.5|12815.5|12804.5|12820.5|12809.5|12803.5|12788.5|640
1671527100000|2022-12-20 09:05:00|12816.5|12803.5|12814.5|12802.5|12817.5|12806.5|12813.5|12802.5|154
1671527400000|2022-12-20 09:10:00|12815.5|12803.5|12814.5|12803.5|12816.5|12805.5|12814.5|12802.5|230
1671527700000|2022-12-20 09:15:00|12816.5|12804.5|12807.5|12796.5|12823.5|12812.5|12807.5|12796.5|821
1671528000000|2022-12-20 09:20:00|12808.5|12795.5|12812.5|12801.5|12814.5|12803.5|12808.5|12795.5|260
1671528300000|2022-12-20 09:25:00|12813.5|12802.5|12815.5|12803.5|12815.5|12803.5|12810.5|12799.5|164
1671528600000|2022-12-20 09:30:00|12816.5|12804.5|12823.5|12812.5|12824.5|12813.5|12816.5|12804.5|274
1671528900000|2022-12-20 09:35:00|12824.5|12811.5|12820.5|12808.5|12824.5|12813.5|12814.5|12803.5|211
1671529200000|2022-12-20 09:40:00|12821.5|12809.5|12819.5|12807.5|12821.5|12810.5|12814.5|12803.5|224
1671529500000|2022-12-20 09:45:00|12820.5|12808.5|12814.5|12803.5|12822.5|12811.5|12812.5|12800.5|143
1671529800000|2022-12-20 09:50:00|12815.5|12804.5|12818.5|12807.5|12818.5|12807.5|12814.5|12803.5|162
1671530100000|2022-12-20 09:55:00|12819.5|12808.5|12822.5|12811.5|12822.5|12811.5|12817.5|12806.5|224
1671530400000|2022-12-20 10:00:00|12821.5|12810.5|12822.5|12811.5|12825.5|12814.5|12821.5|12810.5|103
1671530700000|2022-12-20 10:05:00|12821.5|12810.5|12818.5|12807.5|12822.5|12811.5|12818.5|12807.5|145
1671531000000|2022-12-20 10:10:00|12819.5|12808.5|12824.5|12812.5|12824.5|12813.5|12818.5|12807.5|493
1671531300000|2022-12-20 10:15:00|12823.5|12813.5|12824.5|12812.5|12825.5|12813.5|12819.5|12808.5|192
1671531600000|2022-12-20 10:20:00|12825.5|12813.5|12828.5|12817.5|12828.5|12817.5|12823.5|12812.5|94
1671531900000|2022-12-20 10:25:00|12827.5|12816.5|12824.5|12813.5|12827.5|12817.5|12824.5|12813.5|69
1671532200000|2022-12-20 10:30:00|12825.5|12814.5|12823.5|12811.5|12826.5|12815.5|12822.5|12811.5|71
1671532500000|2022-12-20 10:35:00|12822.5|12812.5|12821.5|12809.5|12823.5|12812.5|12817.5|12806.5|197
1671532800000|2022-12-20 10:40:00|12822.5|12810.5|12819.5|12808.5|12823.5|12811.5|12819.5|12808.5|86
1671533100000|2022-12-20 10:45:00|12820.5|12809.5|12820.5|12809.5|12821.5|12810.5|12819.5|12807.5|132
1671533400000|2022-12-20 10:50:00|12821.5|12810.5|12813.5|12801.5|12822.5|12811.5|12811.5|12800.5|668
1671533700000|2022-12-20 10:55:00|12814.5|12802.5|12815.5|12804.5|12816.5|12804.5|12813.5|12802.5|62
1671534000000|2022-12-20 11:00:00|12816.5|12805.5|12813.5|12802.5|12816.5|12805.5|12813.5|12802.5|118
1671534300000|2022-12-20 11:05:00|12812.5|12801.5|12809.5|12798.5|12813.5|12802.5|12809.5|12797.5|106
1671534600000|2022-12-20 11:10:00|12810.5|12797.5|12812.5|12800.5|12812.5|12801.5|12809.5|12797.5|111
1671534900000|2022-12-20 11:15:00|12813.5|12801.5|12812.5|12800.5|12813.5|12801.5|12810.5|12798.5|83
1671535200000|2022-12-20 11:20:00|12813.5|12801.5|12815.5|12804.5|12815.5|12804.5|12812.5|12801.5|85
1671535500000|2022-12-20 11:25:00|12816.5|12805.5|12813.5|12802.5|12816.5|12805.5|12813.5|12801.5|75
1671535800000|2022-12-20 11:30:00|12814.5|12801.5|12813.5|12802.5|12815.5|12803.5|12812.5|12801.5|61
1671536100000|2022-12-20 11:35:00|12814.5|12801.5|12808.5|12797.5|12814.5|12802.5|12808.5|12797.5|290
1671536400000|2022-12-20 11:40:00|12809.5|12796.5|12804.5|12793.5|12810.5|12798.5|12799.5|12788.5|486
1671536700000|2022-12-20 11:45:00|12805.5|12792.5|12805.5|12794.5|12805.5|12794.5|12801.5|12790.5|112
1671537000000|2022-12-20 11:50:00|12806.5|12795.5|12799.5|12788.5|12806.5|12795.5|12799.5|12788.5|102
1671537300000|2022-12-20 11:55:00|12800.5|12789.5|12801.5|12790.5|12806.5|12795.5|12799.5|12789.5|42
1671537600000|2022-12-20 12:00:00|12802.5|12791.5|12805.5|12793.5|12808.5|12797.5|12801.5|12790.5|46
1671537900000|2022-12-20 12:05:00|12804.5|12792.5|12813.5|12801.5|12814.5|12802.5|12802.5|12791.5|324
1671538200000|2022-12-20 12:10:00|12812.5|12800.5|12813.5|12801.5|12815.5|12804.5|12811.5|12799.5|41
1671538500000|2022-12-20 12:15:00|12814.5|12802.5|12817.5|12806.5|12818.5|12806.5|12813.5|12801.5|90
1671538800000|2022-12-20 12:20:00|12818.5|12805.5|12814.5|12803.5|12819.5|12807.5|12814.5|12803.5|165
1671539100000|2022-12-20 12:25:00|12815.5|12804.5|12815.5|12804.5|12819.5|12807.5|12815.5|12804.5|85
1671539400000|2022-12-20 12:30:00|12814.5|12803.5|12806.5|12795.5|12814.5|12803.5|12806.5|12795.5|77
1671539700000|2022-12-20 12:35:00|12805.5|12794.5|12804.5|12792.5|12807.5|12796.5|12803.5|12791.5|78
1671540000000|2022-12-20 12:40:00|12803.5|12791.5|12805.5|12793.5|12807.5|12795.5|12802.5|12791.5|46
1671540300000|2022-12-20 12:45:00|12804.5|12792.5|12803.5|12791.5|12804.5|12793.5|12801.5|12790.5|36
1671540600000|2022-12-20 12:50:00|12802.5|12792.5|12803.5|12791.5|12804.5|12792.5|12799.5|12788.5|73
1671540900000|2022-12-20 12:55:00|12802.5|12790.5|12793.5|12782.5|12802.5|12791.5|12793.5|12781.5|123
1671541200000|2022-12-20 13:00:00|12794.5|12783.5|12795.5|12783.5|12797.5|12785.5|12790.5|12779.5|114
1671541500000|2022-12-20 13:05:00|12794.5|12784.5|12793.5|12782.5|12798.5|12786.5|12793.5|12781.5|105
1671541800000|2022-12-20 13:10:00|12794.5|12783.5|12788.5|12777.5|12794.5|12783.5|12785.5|12774.5|242
1671542100000|2022-12-20 13:15:00|12789.5|12778.5|12791.5|12780.5|12794.5|12782.5|12789.5|12778.5|104
1671542400000|2022-12-20 13:20:00|12792.5|12779.5|12789.5|12778.5|12793.5|12781.5|12786.5|12775.5|135
1671542700000|2022-12-20 13:25:00|12790.5|12779.5|12793.5|12782.5|12795.5|12784.5|12789.5|12777.5|93
1671543000000|2022-12-20 13:30:00|12794.5|12781.5|12801.5|12789.5|12801.5|12790.5|12792.5|12781.5|77
1671543300000|2022-12-20 13:35:00|12800.5|12790.5|12799.5|12787.5|12802.5|12791.5|12798.5|12787.5|293
1671543600000|2022-12-20 13:40:00|12798.5|12788.5|12794.5|12782.5|12798.5|12788.5|12793.5|12781.5|173
1671543900000|2022-12-20 13:45:00|12795.5|12783.5|12793.5|12782.5|12796.5|12785.5|12792.5|12781.5|121
1671544200000|2022-12-20 13:50:00|12794.5|12783.5|12789.5|12778.5|12794.5|12783.5|12789.5|12778.5|148
1671544500000|2022-12-20 13:55:00|12790.5|12779.5|12790.5|12779.5|12793.5|12782.5|12789.5|12778.5|89
1671544800000|2022-12-20 14:00:00|12791.5|12778.5|12788.5|12777.5|12791.5|12778.5|12786.5|12775.5|132
1671545100000|2022-12-20 14:05:00|12789.5|12778.5|12790.5|12779.5|12791.5|12779.5|12788.5|12777.5|117
1671545400000|2022-12-20 14:10:00|12789.5|12778.5|12786.5|12775.5|12789.5|12779.5|12782.5|12771.5|323
1671545700000|2022-12-20 14:15:00|12785.5|12774.5|12785.5|12774.5|12793.5|12782.5|12785.5|12774.5|153
1671546000000|2022-12-20 14:20:00|12786.5|12775.5|12788.5|12777.5|12788.5|12777.5|12782.5|12771.5|219
1671546300000|2022-12-20 14:25:00|12789.5|12778.5|12789.5|12778.5|12792.5|12781.5|12785.5|12774.5|245
1671546600000|2022-12-20 14:30:00|12788.5|12777.5|12803.5|12791.5|12803.5|12792.5|12776.5|12765.5|1894
1671546900000|2022-12-20 14:35:00|12802.5|12790.5|12804.5|12792.5|12808.5|12797.5|12793.5|12782.5|578
1671547200000|2022-12-20 14:40:00|12805.5|12793.5|12788.5|12777.5|12808.5|12797.5|12788.5|12777.5|685
1671547500000|2022-12-20 14:45:00|12789.5|12778.5|12788.5|12776.5|12794.5|12783.5|12783.5|12772.5|372
1671547800000|2022-12-20 14:50:00|12787.5|12775.5|12796.5|12784.5|12799.5|12788.5|12784.5|12773.5|449
1671548100000|2022-12-20 14:55:00|12795.5|12785.5|12812.5|12800.5|12815.5|12803.5|12795.5|12784.5|899
1671548400000|2022-12-20 15:00:00|12813.5|12801.5|12823.5|12812.5|12825.5|12813.5|12811.5|12800.5|1186
1671548700000|2022-12-20 15:05:00|12824.5|12813.5|12823.5|12812.5|12830.5|12818.5|12823.5|12812.5|1066
1671549000000|2022-12-20 15:10:00|12824.5|12813.5|12825.5|12814.5|12830.5|12819.5|12821.5|12810.5|425
1671549300000|2022-12-20 15:15:00|12826.5|12813.5|12817.5|12806.5|12829.5|12818.5|12817.5|12806.5|699
1671549600000|2022-12-20 15:20:00|12818.5|12807.5|12821.5|12810.5|12826.5|12815.5|12815.5|12803.5|458
1671549900000|2022-12-20 15:25:00|12822.5|12811.5|12818.5|12806.5|12823.5|12812.5|12812.5|12801.5|311
1671550200000|2022-12-20 15:30:00|12819.5|12807.5|12813.5|12801.5|12821.5|12810.5|12812.5|12801.5|632
1671550500000|2022-12-20 15:35:00|12812.5|12802.5|12818.5|12807.5|12824.5|12813.5|12812.5|12800.5|307
1671550800000|2022-12-20 15:40:00|12817.5|12806.5|12813.5|12801.5|12820.5|12808.5|12811.5|12800.5|308
1671551100000|2022-12-20 15:45:00|12812.5|12802.5|12816.5|12804.5|12817.5|12806.5|12809.5|12798.5|334
1671551400000|2022-12-20 15:50:00|12815.5|12803.5|12816.5|12805.5|12820.5|12809.5|12812.5|12801.5|182
1671551700000|2022-12-20 15:55:00|12815.5|12804.5|12806.5|12794.5|12818.5|12807.5|12805.5|12793.5|260
1671552000000|2022-12-20 16:00:00|12805.5|12793.5|12802.5|12791.5|12807.5|12796.5|12799.5|12788.5|334
1671552300000|2022-12-20 16:05:00|12803.5|12792.5|12801.5|12790.5|12807.5|12796.5|12799.5|12788.5|170
1671552600000|2022-12-20 16:10:00|12800.5|12789.5|12793.5|12782.5|12800.5|12790.5|12793.5|12782.5|432
1671552900000|2022-12-20 16:15:00|12794.5|12783.5|12785.5|12773.5|12794.5|12783.5|12780.5|12769.5|346
1671553200000|2022-12-20 16:20:00|12786.5|12774.5|12788.5|12777.5|12790.5|12779.5|12782.5|12771.5|87
1671553500000|2022-12-20 16:25:00|12787.5|12776.5|12780.5|12769.5|12789.5|12778.5|12777.5|12766.5|207
1671553800000|2022-12-20 16:30:00|12781.5|12770.5|12788.5|12777.5|12788.5|12777.5|12779.5|12768.5|630
1671554100000|2022-12-20 16:35:00|12789.5|12778.5|12787.5|12776.5|12791.5|12779.5|12784.5|12772.5|89
1671554400000|2022-12-20 16:40:00|12786.5|12775.5|12785.5|12774.5|12789.5|12778.5|12784.5|12773.5|121
1671554700000|2022-12-20 16:45:00|12786.5|12775.5|12786.5|12774.5|12792.5|12781.5|12782.5|12771.5|286
1671555000000|2022-12-20 16:50:00|12785.5|12775.5|12785.5|12774.5|12786.5|12775.5|12782.5|12771.5|141
1671555300000|2022-12-20 16:55:00|12786.5|12775.5|12788.5|12776.5|12789.5|12777.5|12783.5|12772.5|326
1671555600000|2022-12-20 17:00:00|12787.5|12777.5|12793.5|12782.5|12794.5|12783.5|12786.5|12775.5|205
1671555900000|2022-12-20 17:05:00|12794.5|12783.5|12792.5|12780.5|12795.5|12784.5|12791.5|12780.5|213
1671556200000|2022-12-20 17:10:00|12791.5|12781.5|12789.5|12777.5|12794.5|12783.5|12787.5|12776.5|82
1671556500000|2022-12-20 17:15:00|12790.5|12778.5|12784.5|12772.5|12791.5|12779.5|12784.5|12772.5|206
1671556800000|2022-12-20 17:20:00|12783.5|12773.5|12785.5|12774.5|12788.5|12777.5|12783.5|12772.5|92
1671557100000|2022-12-20 17:25:00|12786.5|12775.5|12777.5|12766.5|12788.5|12776.5|12777.5|12766.5|295
1671557400000|2022-12-20 17:30:00|12778.5|12767.5|12771.5|12759.5|12778.5|12767.5|12770.5|12759.5|311
1671557700000|2022-12-20 17:35:00|12770.5|12758.5|12768.5|12757.5|12771.5|12760.5|12766.5|12755.5|310
1671558000000|2022-12-20 17:40:00|12769.5|12758.5|12769.5|12757.5|12775.5|12764.5|12768.5|12757.5|126
1671558300000|2022-12-20 17:45:00|12770.5|12758.5|12770.5|12759.5|12774.5|12762.5|12769.5|12757.5|186
1671558600000|2022-12-20 17:50:00|12771.5|12758.5|12771.5|12760.5|12772.5|12760.5|12769.5|12758.5|96
1671558900000|2022-12-20 17:55:00|12770.5|12759.5|12773.5|12762.5|12775.5|12764.5|12769.5|12758.5|111
1671559200000|2022-12-20 18:00:00|12772.5|12761.5|12776.5|12765.5|12777.5|12766.5|12772.5|12761.5|230
1671559500000|2022-12-20 18:05:00|12775.5|12764.5|12775.5|12764.5|12777.5|12766.5|12774.5|12762.5|109
1671559800000|2022-12-20 18:10:00|12776.5|12765.5|12778.5|12767.5|12778.5|12767.5|12772.5|12761.5|58
1671560100000|2022-12-20 18:15:00|12779.5|12768.5|12778.5|12767.5|12780.5|12769.5|12777.5|12766.5|97
1671560400000|2022-12-20 18:20:00|12777.5|12766.5|12781.5|12770.5|12782.5|12770.5|12776.5|12765.5|73
1671560700000|2022-12-20 18:25:00|12782.5|12771.5|12787.5|12776.5|12788.5|12777.5|12782.5|12770.5|214
1671561000000|2022-12-20 18:30:00|12788.5|12777.5|12790.5|12778.5|12791.5|12779.5|12787.5|12777.5|158
1671561300000|2022-12-20 18:35:00|12789.5|12779.5|12793.5|12782.5|12794.5|12783.5|12789.5|12778.5|61
1671561600000|2022-12-20 18:40:00|12794.5|12783.5|12790.5|12779.5|12795.5|12784.5|12788.5|12777.5|69
1671561900000|2022-12-20 18:45:00|12789.5|12778.5|12787.5|12776.5|12790.5|12779.5|12786.5|12775.5|37
1671562200000|2022-12-20 18:50:00|12788.5|12777.5|12789.5|12778.5|12790.5|12778.5|12787.5|12776.5|32
1671562500000|2022-12-20 18:55:00|12790.5|12779.5|12786.5|12774.5|12790.5|12779.5|12785.5|12774.5|43
1671562800000|2022-12-20 19:00:00|12787.5|12775.5|12786.5|12775.5|12789.5|12778.5|12784.5|12772.5|83
1671563100000|2022-12-20 19:05:00|12787.5|12776.5|12789.5|12778.5|12791.5|12780.5|12786.5|12775.5|28
1671563400000|2022-12-20 19:10:00|12790.5|12779.5|12791.5|12780.5|12793.5|12781.5|12790.5|12779.5|26
1671563700000|2022-12-20 19:15:00|12792.5|12781.5|12789.5|12778.5|12792.5|12781.5|12788.5|12777.5|19
1671564000000|2022-12-20 19:20:00|12788.5|12777.5|12787.5|12775.5|12789.5|12778.5|12787.5|12775.5|23
1671564300000|2022-12-20 19:25:00|12788.5|12776.5|12789.5|12778.5|12789.5|12778.5|12788.5|12776.5|16
1671564600000|2022-12-20 19:30:00|12790.5|12777.5|12787.5|12776.5|12790.5|12778.5|12787.5|12776.5|11
1671564900000|2022-12-20 19:35:00|12788.5|12777.5|12785.5|12773.5|12789.5|12777.5|12784.5|12772.5|76
1671565200000|2022-12-20 19:40:00|12786.5|12774.5|12781.5|12771.5|12786.5|12775.5|12781.5|12770.5|20
1671565500000|2022-12-20 19:45:00|12782.5|12772.5|12783|12773|12784|12774|12782|12772|33
1671565800000|2022-12-20 19:50:00|12782.5|12772.5|12784|12774|12784|12774|12781|12771|68
1671566100000|2022-12-20 19:55:00|12784.5|12774.5|12782.5|12772.5|12785.5|12775.5|12782|12772|36
1671566400000|2022-12-20 20:00:00|12783|12773|12779.5|12769.5|12783|12773|12778.5|12768.5|88
1671566700000|2022-12-20 20:05:00|12780|12770|12779.5|12769.5|12781|12771|12777.5|12767.5|47
1671567000000|2022-12-20 20:10:00|12780|12770|12780.5|12770.5|12780.5|12770.5|12777.5|12767.5|39
1671567300000|2022-12-20 20:15:00|12780|12770|12780.5|12770.5|12783|12773|12780|12770|45
1671567600000|2022-12-20 20:20:00|12781|12771|12783|12773|12784|12774|12781|12771|19
1671567900000|2022-12-20 20:25:00|12784|12774|12786.5|12776.5|12788|12778|12784|12774|56
1671568200000|2022-12-20 20:30:00|12786|12776|12785.5|12775.5|12786|12776|12783.5|12773.5|50
1671568500000|2022-12-20 20:35:00|12786|12776|12786|12776|12786|12776|12784|12774|35
1671568800000|2022-12-20 20:40:00|12785.5|12775.5|12787.5|12777.5|12787.5|12777.5|12785|12775|45
1671569100000|2022-12-20 20:45:00|12787|12777|12786|12776|12788|12778|12784|12774|61
1671569400000|2022-12-20 20:50:00|12785|12775|12786|12776|12786.5|12776.5|12783|12773|68
1671569700000|2022-12-20 20:55:00|12785.5|12775.5|12783|12773|12786|12776|12780|12770|112
1671570000000|2022-12-20 21:00:00|12782|12772|12782|12772|12783.5|12773.5|12781|12771|49
1671570300000|2022-12-20 21:05:00|12782.5|12772.5|12785.5|12775.5|12785.5|12775.5|12782.5|12772.5|4
1671570600000|2022-12-20 21:10:00|12786|12776|12785.5|12775.5|12786.5|12776.5|12785|12775|21
1671570900000|2022-12-20 21:15:00|12791.4|12767.4|12794.7|12770.7|12795.8|12771.8|12789.8|12765.8|0
1671571200000|2022-12-20 21:20:00|12794.4|12770.4|12796.3|12772.3|12796.3|12772.3|12793|12769|0
1671571500000|2022-12-20 21:25:00|12795.8|12771.8|12796|12772|12796|12772|12793.8|12769.8|0
1671571800000|2022-12-20 21:30:00|12795.7|12771.7|12798.2|12774.2|12798.2|12774.2|12795.4|12771.4|0
1671572100000|2022-12-20 21:35:00|12797.7|12773.7|12798.2|12774.2|12798.7|12774.7|12796|12772|0
1671572400000|2022-12-20 21:40:00|12797.7|12773.7|12797.6|12773.6|12798.2|12774.2|12796|12772|0
1671572700000|2022-12-20 21:45:00|12796.9|12772.9|12798.7|12774.7|12798.7|12774.7|12796.5|12772.5|0
1671573000000|2022-12-20 21:50:00|12798.5|12774.5|12799.2|12775.2|12799.8|12775.8|12797.1|12773.1|0
1671573300000|2022-12-20 21:55:00|12798.8|12774.8|12803|12779|12804.6|12780.6|12798.7|12774.7|0
1671573600000|2022-12-20 22:00:00|12803.1|12779.1|12803.5|12779.5|12804.2|12780.2|12802.8|12778.8|0
1671573900000|2022-12-20 22:05:00|12803.9|12779.9|12806.1|12782.1|12806.2|12782.2|12803.7|12779.7|0
1671574200000|2022-12-20 22:10:00|12806|12782|12806.4|12782.4|12807|12783|12805|12781|0
1671574500000|2022-12-20 22:15:00|12806.5|12782.5|12806|12782|12806.6|12782.6|12805.7|12781.7|0
1671574800000|2022-12-20 22:20:00|12806.1|12782.1|12806|12782|12806.1|12782.1|12804.5|12780.5|0
1671575100000|2022-12-20 22:25:00|12805.6|12781.6|12806.8|12782.8|12806.8|12782.8|12805.5|12781.5|0
1671575400000|2022-12-20 22:30:00|12806.9|12782.9|12806.6|12782.6|12806.9|12782.9|12806.4|12782.4|0
1671575700000|2022-12-20 22:35:00|12806.4|12782.4|12806.3|12782.3|12806.7|12782.7|12805.6|12781.6|0
1671576000000|2022-12-20 22:40:00|12806.5|12782.5|12806.1|12782.1|12806.6|12782.6|12805.5|12781.5|0
1671576300000|2022-12-20 22:45:00|12806.6|12782.6|12808|12784|12808.6|12784.6|12806.6|12782.6|0
1671576600000|2022-12-20 22:50:00|12808.1|12784.1|12809.7|12785.7|12810.9|12786.9|12807.5|12783.5|0
1671576900000|2022-12-20 22:55:00|12809.6|12785.6|12810.2|12786.2|12811.1|12787.1|12809.1|12785.1|0
1671577200000|2022-12-20 23:00:00|12813.7|12789.7|12817.1|12793.1|12817.6|12793.6|12811.1|12787.1|0
1671577500000|2022-12-20 23:05:00|12816.8|12792.8|12817.6|12793.6|12820.3|12796.3|12816.8|12792.8|0
1671577800000|2022-12-20 23:10:00|12817.3|12793.3|12817.1|12793.1|12818.7|12794.7|12815.7|12791.7|0
1671578100000|2022-12-20 23:15:00|12817.5|12793.5|12820.8|12796.8|12821.9|12797.9|12817.3|12793.3|0
1671578400000|2022-12-20 23:20:00|12821.3|12797.3|12822.5|12798.5|12822.5|12798.5|12820|12796|0
1671578700000|2022-12-20 23:25:00|12822.2|12798.2|12823.5|12799.5|12824.1|12800.1|12820.3|12796.3|0
1671579000000|2022-12-20 23:30:00|12823.8|12799.8|12827.3|12803.3|12827.9|12803.9|12823|12799|0
1671579300000|2022-12-20 23:35:00|12827.8|12803.8|12826.8|12802.8|12828.9|12804.9|12825.7|12801.7|0
1671579600000|2022-12-20 23:40:00|12826.5|12802.5|12826.6|12802.6|12826.8|12802.8|12823.9|12799.9|0
1671579900000|2022-12-20 23:45:00|12826.1|12802.1|12824|12800|12826.6|12802.6|12822.9|12798.9|0
1671580200000|2022-12-20 23:50:00|12823.5|12799.5|12821.3|12797.3|12824.5|12800.5|12820.8|12796.8|0
1671580500000|2022-12-20 23:55:00|12821.1|12797.1|12824|12800|12824.3|12800.3|12820.2|12796.2|0
1671580800000|2022-12-21 00:00:00|12824.5|12800.5|12820.6|12796.6|12825.1|12801.1|12820.6|12796.6|0
1671581100000|2022-12-21 00:05:00|12820.8|12796.8|12826|12802|12826|12802|12820|12796|0
1671581400000|2022-12-21 00:10:00|12825.7|12801.7|12825.8|12801.8|12826.9|12802.9|12822|12798|0
1671581700000|2022-12-21 00:15:00|12826|12802|12818.1|12794.1|12826.3|12802.3|12818.1|12794.1|0
1671582000000|2022-12-21 00:20:00|12817.9|12793.9|12811.5|12787.5|12818.1|12794.1|12810.8|12786.8|0
1671582300000|2022-12-21 00:25:00|12812|12788|12813.2|12789.2|12815.2|12791.2|12812|12788|0
1671582600000|2022-12-21 00:30:00|12812.7|12788.7|12816.4|12792.4|12819.3|12795.3|12812.7|12788.7|0
1671582900000|2022-12-21 00:35:00|12816.9|12792.9|12816.4|12792.4|12816.9|12792.9|12813.9|12789.9|0
1671583200000|2022-12-21 00:40:00|12815.9|12791.9|12816.6|12792.6|12816.6|12792.6|12813.7|12789.7|0
1671583500000|2022-12-21 00:45:00|12816.4|12792.4|12809.3|12785.3|12819.6|12795.6|12808.3|12784.3|0
1671583800000|2022-12-21 00:50:00|12808.8|12784.8|12815.4|12791.4|12815.9|12791.9|12808.6|12784.6|0
1671584100000|2022-12-21 00:55:00|12815.9|12791.9|12817.1|12793.1|12820.8|12796.8|12815.4|12791.4|0
1671584400000|2022-12-21 01:00:00|12795.5|12785.5|12776|12766|12798|12788|12775|12765|2059
1671584700000|2022-12-21 01:05:00|12776.5|12766.5|12800|12790|12801|12791|12776|12766|1212
1671585000000|2022-12-21 01:10:00|12799.5|12789.5|12801.5|12791.5|12805.5|12795.5|12796|12786|814
1671585300000|2022-12-21 01:15:00|12802|12792|12807|12797|12825.5|12815.5|12801|12791|1827
1671585600000|2022-12-21 01:20:00|12806.5|12796.5|12820.5|12810.5|12821.5|12811.5|12804.5|12794.5|1469
1671585900000|2022-12-21 01:25:00|12821|12811|12841|12831|12846|12836|12821|12811|4133
1671586200000|2022-12-21 01:30:00|12838.5|12828.5|12828|12818|12843.5|12833.5|12804|12794|14641
1671586500000|2022-12-21 01:35:00|12827|12817|12837|12827|12844|12834|12805.5|12795.5|6976
1671586800000|2022-12-21 01:40:00|12837.5|12827.5|12835|12825|12839.5|12829.5|12807|12797|4826
1671587100000|2022-12-21 01:45:00|12836|12826|12856|12846|12859|12849|12829|12819|5383
1671587400000|2022-12-21 01:50:00|12856.5|12846.5|12838|12828|12865.5|12855.5|12830|12820|4345
1671587700000|2022-12-21 01:55:00|12838.5|12828.5|12819.5|12809.5|12842|12832|12811.5|12801.5|3673
1671588000000|2022-12-21 02:00:00|12820.5|12810.5|12815.5|12805.5|12825.5|12815.5|12799.5|12789.5|3408
1671588300000|2022-12-21 02:05:00|12814|12804|12822|12812|12822.5|12812.5|12800.5|12790.5|2476
1671588600000|2022-12-21 02:10:00|12822.5|12812.5|12846.5|12836.5|12846.5|12836.5|12820.5|12810.5|3722
1671588900000|2022-12-21 02:15:00|12845|12835|12852.5|12842.5|12862|12852|12845|12835|5364
1671589200000|2022-12-21 02:20:00|12853.5|12843.5|12855.5|12845.5|12869|12859|12850.5|12840.5|4799
1671589500000|2022-12-21 02:25:00|12856|12846|12862.5|12852.5|12867.5|12857.5|12851.5|12841.5|3642
1671589800000|2022-12-21 02:30:00|12864.5|12854.5|12847|12837|12871.5|12861.5|12844.5|12834.5|5323
1671590100000|2022-12-21 02:35:00|12847.5|12837.5|12848|12838|12852|12842|12835.5|12825.5|3421
1671590400000|2022-12-21 02:40:00|12848.5|12838.5|12868.5|12858.5|12879.5|12869.5|12848|12838|5375
1671590700000|2022-12-21 02:45:00|12868|12858|12869|12859|12878|12868|12864|12854|3155
1671591000000|2022-12-21 02:50:00|12870|12860|12870|12860|12883|12873|12870|12860|3668
1671591300000|2022-12-21 02:55:00|12872|12862|12880|12870|12883|12873|12869|12859|2594
1671591600000|2022-12-21 03:00:00|12882|12872|12871|12861|12888|12878|12868|12858|2751
1671591900000|2022-12-21 03:05:00|12872|12862|12862|12852|12874|12864|12861|12851|1938
1671592200000|2022-12-21 03:10:00|12861|12851|12845|12835|12863|12853|12843|12833|2363
1671592500000|2022-12-21 03:15:00|12846|12836|12853|12843|12853|12843|12843|12833|1658
1671592800000|2022-12-21 03:20:00|12852|12842|12843|12833|12858|12848|12840|12830|1987
1671593100000|2022-12-21 03:25:00|12842|12832|12828|12818|12848|12838|12826|12816|2499
1671593400000|2022-12-21 03:30:00|12829|12819|12823|12813|12831|12821|12819|12809|668
1671593700000|2022-12-21 03:35:00|12822|12812|12818|12808|12831|12821|12817|12807|389
1671594000000|2022-12-21 03:40:00|12816|12806|12824|12814|12824|12814|12816|12806|267
1671594300000|2022-12-21 03:45:00|12822|12812|12832|12822|12834|12824|12822|12812|234
1671594600000|2022-12-21 03:50:00|12831|12821|12831|12821|12834|12824|12826|12816|288
1671594900000|2022-12-21 03:55:00|12832|12822|12834|12824|12836|12826|12831|12821|204
1671595200000|2022-12-21 04:00:00|12831|12821|12829|12819|12834|12824|12825|12815|199
1671595500000|2022-12-21 04:05:00|12830|12820|12830|12820|12833|12823|12829|12819|171
1671595800000|2022-12-21 04:10:00|12831|12821|12821|12811|12831|12821|12820|12810|223
1671596100000|2022-12-21 04:15:00|12822|12812|12821|12811|12822|12812|12817|12807|214
1671596400000|2022-12-21 04:20:00|12824|12814|12824|12814|12825|12815|12820|12810|153
1671596700000|2022-12-21 04:25:00|12825|12815|12820|12810|12825|12815|12820|12810|161
1671597000000|2022-12-21 04:30:00|12821|12811|12818|12808|12821|12811|12813|12803|302
1671597300000|2022-12-21 04:35:00|12820|12810|12821|12811|12823|12813|12820|12810|111
1671597600000|2022-12-21 04:40:00|12822|12812|12823|12813|12825|12815|12821|12811|270
1671597900000|2022-12-21 04:45:00|12825|12815|12822|12812|12826|12816|12822|12812|222
1671598200000|2022-12-21 04:50:00|12823|12813|12828|12818|12828|12818|12823|12813|101
1671598500000|2022-12-21 04:55:00|12827|12817|12826|12816|12828|12818|12825|12815|188
1671598800000|2022-12-21 05:00:00|12829|12819|12835|12825|12840|12830|12821|12811|3238
1671599100000|2022-12-21 05:05:00|12834|12824|12837|12827|12839|12829|12821|12811|1896
1671599400000|2022-12-21 05:10:00|12838|12828|12856|12846|12858|12848|12830|12820|3098
1671599700000|2022-12-21 05:15:00|12855|12845|12861|12851|12871|12861|12854|12844|3514
1671600000000|2022-12-21 05:20:00|12859|12849|12850|12840|12863|12853|12848|12838|2591
1671600300000|2022-12-21 05:25:00|12852|12842|12837|12827|12854|12844|12834|12824|1982
1671600600000|2022-12-21 05:30:00|12836|12826|12834|12824|12842|12832|12832|12822|2489
1671600900000|2022-12-21 05:35:00|12835|12825|12854|12844|12863|12853|12835|12825|2975
1671601200000|2022-12-21 05:40:00|12853|12843|12845|12835|12854|12844|12843|12833|1680
1671601500000|2022-12-21 05:45:00|12844|12834|12860|12850|12860|12850|12839|12829|2959
1671601800000|2022-12-21 05:50:00|12861|12851|12831|12821|12861|12851|12831|12821|1743
1671602100000|2022-12-21 05:55:00|12830|12820|12832|12822|12838|12828|12825|12815|2065
1671602400000|2022-12-21 06:00:00|12833|12823|12838|12828|12839|12829|12830|12820|1708
1671602700000|2022-12-21 06:05:00|12837|12827|12824|12814|12838|12828|12818|12808|1634
1671603000000|2022-12-21 06:10:00|12822|12812|12844|12834|12848|12838|12822|12812|3169
1671603300000|2022-12-21 06:15:00|12842|12832|12847|12837|12854|12844|12842|12832|3441
1671603600000|2022-12-21 06:20:00|12848|12838|12844|12834|12853|12843|12843|12833|1618
1671603900000|2022-12-21 06:25:00|12843|12833|12832|12822|12843|12833|12831|12821|1927
1671604200000|2022-12-21 06:30:00|12831|12821|12830|12820|12841|12831|12826|12816|2230
1671604500000|2022-12-21 06:35:00|12831|12821|12832|12822|12839|12829|12829|12819|2391
1671604800000|2022-12-21 06:40:00|12831|12821|12838|12828|12840|12830|12827|12817|2866
1671605100000|2022-12-21 06:45:00|12839|12829|12831|12821|12842|12832|12828|12818|3311
1671605400000|2022-12-21 06:50:00|12832|12822|12839|12829|12843|12833|12829|12819|2704
1671605700000|2022-12-21 06:55:00|12838|12828|12837|12827|12840|12830|12834|12824|4003
1671606000000|2022-12-21 07:00:00|12838|12828|12838|12828|12838|12828|12830|12820|2594
1671606300000|2022-12-21 07:05:00|12839|12829|12845|12835|12846|12836|12837|12827|968
1671606600000|2022-12-21 07:10:00|12846|12836|12850|12840|12851|12841|12843|12833|905
1671606900000|2022-12-21 07:15:00|12851|12841|12851|12841|12855|12845|12848|12838|737
1671607200000|2022-12-21 07:20:00|12850|12840|12852|12842|12856|12846|12849|12839|387
1671607500000|2022-12-21 07:25:00|12853|12843|12857|12847|12858|12848|12851|12841|451
1671607800000|2022-12-21 07:30:00|12858|12848|12855|12845|12863|12853|12854|12844|542
1671608100000|2022-12-21 07:35:00|12856|12846|12854|12844|12857|12847|12852|12842|905
1671608400000|2022-12-21 07:40:00|12853|12843|12856|12846|12857|12847|12853|12843|305
1671608700000|2022-12-21 07:45:00|12855|12845|12858|12848|12862|12852|12854|12844|469
1671609000000|2022-12-21 07:50:00|12857|12847|12859|12849|12860|12850|12856|12846|295
1671609300000|2022-12-21 07:55:00|12858|12848|12855|12845|12860|12850|12853|12843|570
1671609600000|2022-12-21 08:00:00|12856|12844|12855|12844|12859|12847|12854|12842|641
1671609900000|2022-12-21 08:05:00|12856|12843|12855|12843|12861|12849|12855|12843|530
1671610200000|2022-12-21 08:10:00|12854|12842|12856|12844|12856|12845|12850|12838|347
1671610500000|2022-12-21 08:15:00|12855|12845|12858|12847|12858|12847|12853|12841|507
1671610800000|2022-12-21 08:20:00|12857|12846|12859|12848|12860|12849|12852|12840|688
1671611100000|2022-12-21 08:25:00|12858|12847|12855|12842|12861|12849|12855|12842|831
1671611400000|2022-12-21 08:30:00|12866.2|12842.2|12862.8|12838.8|12866.2|12842.2|12859.4|12835.4|0
1671611700000|2022-12-21 08:35:00|12863.1|12839.1|12868.7|12844.7|12868.9|12844.9|12860.9|12836.9|96
1671612000000|2022-12-21 08:40:00|12868.9|12844.9|12871.1|12847.1|12872.6|12848.6|12867|12843|0
1671612300000|2022-12-21 08:45:00|12870.9|12846.9|12873.3|12849.3|12874.3|12850.3|12869.9|12845.9|0
1671612600000|2022-12-21 08:50:00|12873.6|12849.6|12880.2|12856.2|12880.9|12856.9|12871.8|12847.8|0
1671612900000|2022-12-21 08:55:00|12880.7|12856.7|12880.4|12856.4|12883.3|12859.3|12878|12854|0
1671613200000|2022-12-21 09:00:00|12864|12850|12858|12846|12864|12850|12856|12842|219
1671613500000|2022-12-21 09:05:00|12859|12847|12856|12845|12859|12848|12854|12843|191
1671613800000|2022-12-21 09:10:00|12857|12844|12854|12842|12857|12845|12850|12839|97
1671614100000|2022-12-21 09:15:00|12855|12845|12856|12844|12861|12850|12853|12841|866
1671614400000|2022-12-21 09:20:00|12857|12845|12856|12845|12858|12847|12856|12845|413
1671614700000|2022-12-21 09:25:00|12857|12846|12855|12844|12861|12849|12853|12842|306
1671615000000|2022-12-21 09:30:00|12856|12845|12855|12844|12859|12848|12855|12844|63
1671615300000|2022-12-21 09:35:00|12856|12845|12853|12842|12857|12846|12853|12842|81
1671615600000|2022-12-21 09:40:00|12854|12843|12853|12841|12855|12844|12852|12840|93
1671615900000|2022-12-21 09:45:00|12852|12842|12854|12843|12854|12843|12852|12841|37
1671616200000|2022-12-21 09:50:00|12855|12844|12862|12851|12863|12851|12855|12844|228
1671616500000|2022-12-21 09:55:00|12863|12852|12863|12852|12864|12852|12862|12850|55
1671616800000|2022-12-21 10:00:00|12862|12851|12862|12851|12863|12851|12859|12848|54
1671617100000|2022-12-21 10:05:00|12861|12850|12861|12849|12863|12852|12860|12849|211
1671617400000|2022-12-21 10:10:00|12860|12850|12860|12849|12862|12851|12859|12848|48
1671617700000|2022-12-21 10:15:00|12859|12848|12859|12848|12862|12851|12859|12847|89
1671618000000|2022-12-21 10:20:00|12860|12849|12861|12849|12865|12853|12860|12849|72
1671618300000|2022-12-21 10:25:00|12862|12850|12862|12851|12862|12851|12859|12848|26
1671618600000|2022-12-21 10:30:00|12863|12852|12865|12853|12866|12855|12863|12852|32
1671618900000|2022-12-21 10:35:00|12864|12852|12860|12848|12864|12852|12860|12848|18
1671619200000|2022-12-21 10:40:00|12859|12847|12854|12843|12859|12847|12853|12842|43
1671619500000|2022-12-21 10:45:00|12855|12842|12855|12844|12856|12845|12853|12842|44
1671619800000|2022-12-21 10:50:00|12856|12845|12857|12845|12857|12846|12855|12844|14
1671620100000|2022-12-21 10:55:00|12856|12846|12857|12846|12857|12846|12856|12844|5
1671620400000|2022-12-21 11:00:00|12856|12845|12858|12847|12858|12847|12856|12845|17
1671620700000|2022-12-21 11:05:00|12857|12846|12856|12845|12858|12846|12855|12844|23
1671621000000|2022-12-21 11:10:00|12855|12844|12855|12844|12858|12847|12854|12843|95
1671621300000|2022-12-21 11:15:00|12854|12843|12855|12844|12857|12845|12854|12843|6
1671621600000|2022-12-21 11:20:00|12856|12845|12856|12844|12857|12845|12855|12844|8
1671621900000|2022-12-21 11:25:00|12855|12843|12856|12844|12856|12845|12854|12843|6
1671622200000|2022-12-21 11:30:00|12855|12843|12857|12845|12857|12845|12853|12842|61
1671622500000|2022-12-21 11:35:00|12858|12846|12861|12849|12862|12851|12858|12845|347
1671622800000|2022-12-21 11:40:00|12860|12850|12857|12845|12865|12854|12852|12840|1726
1671623100000|2022-12-21 11:45:00|12856|12847|12865|12853|12865|12853|12855|12844|160
1671623400000|2022-12-21 11:50:00|12864|12852|12864|12852|12866|12854|12863|12852|133
1671623700000|2022-12-21 11:55:00|12865|12853|12865|12854|12868|12857|12864|12852|332
1671624000000|2022-12-21 12:00:00|12864|12853|12862|12851|12866|12855|12862|12851|153
1671624300000|2022-12-21 12:05:00|12863|12852|12859|12848|12863|12852|12857|12846|76
1671624600000|2022-12-21 12:10:00|12858|12847|12855|12844|12859|12848|12853|12842|139
1671624900000|2022-12-21 12:15:00|12856|12843|12857|12846|12861|12849|12853|12842|264
1671625200000|2022-12-21 12:20:00|12856|12845|12859|12848|12859|12848|12856|12845|53
1671625500000|2022-12-21 12:25:00|12858|12847|12861|12850|12861|12850|12857|12846|71
1671625800000|2022-12-21 12:30:00|12860|12849|12860|12849|12861|12850|12859|12848|94
1671626100000|2022-12-21 12:35:00|12861|12850|12860|12849|12862|12851|12859|12848|69
1671626400000|2022-12-21 12:40:00|12859|12848|12860|12849|12861|12850|12859|12848|87
1671626700000|2022-12-21 12:45:00|12861|12850|12864|12853|12864|12853|12860|12850|44
1671627000000|2022-12-21 12:50:00|12863|12852|12868|12857|12868|12857|12863|12852|102
1671627300000|2022-12-21 12:55:00|12867|12856|12869|12858|12870|12858|12866|12855|112
1671627600000|2022-12-21 13:00:00|12870|12859|12872|12860|12872|12861|12869|12858|152
1671627900000|2022-12-21 13:05:00|12871|12861|12872|12861|12873|12861|12870|12859|104
1671628200000|2022-12-21 13:10:00|12871|12860|12875|12863|12877|12866|12871|12860|276
1671628500000|2022-12-21 13:15:00|12874|12864|12878|12867|12878|12867|12874|12862|214
1671628800000|2022-12-21 13:20:00|12877|12866|12874|12863|12878|12867|12871|12860|274
1671629100000|2022-12-21 13:25:00|12876|12864|12870|12859|12876|12865|12870|12859|148
1671629400000|2022-12-21 13:30:00|12871|12858|12873|12862|12877|12865|12869|12858|111
1671629700000|2022-12-21 13:35:00|12872|12861|12870|12859|12874|12863|12870|12859|34
1671630000000|2022-12-21 13:40:00|12869|12858|12872|12860|12873|12862|12869|12858|43
1671630300000|2022-12-21 13:45:00|12871|12861|12874|12863|12875|12863|12871|12860|67
1671630600000|2022-12-21 13:50:00|12875|12864|12876|12865|12876|12865|12873|12862|55
1671630900000|2022-12-21 13:55:00|12875|12864|12873|12862|12876|12865|12871|12860|54
1671631200000|2022-12-21 14:00:00|12872|12861|12872|12861|12874|12863|12872|12861|66
1671631500000|2022-12-21 14:05:00|12873|12862|12875|12864|12875|12864|12873|12862|67
1671631800000|2022-12-21 14:10:00|12876|12863|12879|12868|12879|12868|12875|12863|166
1671632100000|2022-12-21 14:15:00|12878|12867|12877|12866|12879|12868|12877|12865|69
1671632400000|2022-12-21 14:20:00|12876|12865|12879|12867|12880|12869|12875|12863|75
1671632700000|2022-12-21 14:25:00|12878|12868|12878|12866|12881|12869|12878|12866|96
1671633000000|2022-12-21 14:30:00|12877|12865|12856|12845|12880|12869|12856|12845|531
1671633300000|2022-12-21 14:35:00|12857|12843|12865|12853|12873|12862|12849|12838|366
1671633600000|2022-12-21 14:40:00|12866|12854|12868|12857|12878|12867|12860|12848|564
1671633900000|2022-12-21 14:45:00|12869|12858|12875|12864|12877|12865|12867|12856|212
1671634200000|2022-12-21 14:50:00|12876|12865|12878|12867|12879|12868|12869|12858|117
1671634500000|2022-12-21 14:55:00|12879|12868|12877|12866|12879|12868|12874|12863|129
1671634800000|2022-12-21 15:00:00|12878|12868|12886|12875|12888|12877|12875|12864|409
1671635100000|2022-12-21 15:05:00|12887|12876|12889|12878|12892|12880|12886|12874|260
1671635400000|2022-12-21 15:10:00|12890|12879|12894|12883|12895|12884|12887|12876|228
1671635700000|2022-12-21 15:15:00|12893|12882|12898|12886|12899|12888|12893|12882|237
1671636000000|2022-12-21 15:20:00|12899|12887|12902|12891|12902|12891|12895|12884|145
1671636300000|2022-12-21 15:25:00|12901|12890|12904|12893|12905|12894|12900|12888|123
1671636600000|2022-12-21 15:30:00|12905|12892|12914|12902|12914|12902|12901|12890|359
1671636900000|2022-12-21 15:35:00|12915|12903|12922|12911|12923|12912|12914|12903|514
1671637200000|2022-12-21 15:40:00|12921|12910|12922|12910|12925|12914|12921|12909|262
1671637500000|2022-12-21 15:45:00|12921|12911|12923|12912|12925|12914|12915|12904|182
1671637800000|2022-12-21 15:50:00|12922|12911|12921|12910|12923|12912|12919|12907|191
1671638100000|2022-12-21 15:55:00|12920|12909|12925|12913|12927|12916|12918|12906|198
1671638400000|2022-12-21 16:00:00|12924|12914|12923|12912|12927|12916|12922|12910|181
1671638700000|2022-12-21 16:05:00|12922|12911|12923|12912|12923|12912|12918|12907|171
1671639000000|2022-12-21 16:10:00|12924|12911|12920|12909|12927|12916|12920|12908|170
1671639300000|2022-12-21 16:15:00|12921|12908|12914|12903|12923|12912|12913|12902|363
1671639600000|2022-12-21 16:20:00|12913|12902|12913|12902|12917|12906|12910|12899|200
1671639900000|2022-12-21 16:25:00|12912|12901|12914|12903|12916|12905|12911|12900|66
1671640200000|2022-12-21 16:30:00|12915|12902|12911|12900|12915|12902|12910|12899|98
1671640500000|2022-12-21 16:35:00|12910|12899|12912|12901|12914|12902|12909|12897|95
1671640800000|2022-12-21 16:40:00|12913|12902|12914|12902|12914|12903|12909|12898|38
1671641100000|2022-12-21 16:45:00|12915|12903|12907|12896|12915|12904|12907|12896|80
1671641400000|2022-12-21 16:50:00|12908|12897|12910|12898|12911|12900|12907|12895|56
1671641700000|2022-12-21 16:55:00|12909|12899|12911|12899|12913|12902|12909|12899|30
1671642000000|2022-12-21 17:00:00|12910|12900|12915|12904|12916|12905|12909|12898|98
1671642300000|2022-12-21 17:05:00|12916|12903|12912|12901|12916|12905|12912|12901|100
1671642600000|2022-12-21 17:10:00|12913|12902|12915|12904|12917|12905|12913|12902|90
1671642900000|2022-12-21 17:15:00|12914|12903|12914|12903|12915|12904|12912|12901|93
1671643200000|2022-12-21 17:20:00|12913|12902|12917|12906|12918|12907|12913|12902|68
1671643500000|2022-12-21 17:25:00|12916|12905|12914|12903|12916|12905|12913|12902|58
1671643800000|2022-12-21 17:30:00|12915|12904|12915|12904|12916|12905|12914|12903|58
1671644100000|2022-12-21 17:35:00|12914|12903|12916|12905|12916|12905|12913|12902|60
1671644400000|2022-12-21 17:40:00|12915|12904|12916|12905|12917|12906|12915|12904|66
1671644700000|2022-12-21 17:45:00|12917|12906|12917|12906|12919|12907|12916|12904|231
1671645000000|2022-12-21 17:50:00|12918|12907|12917|12906|12918|12907|12916|12905|45
1671645300000|2022-12-21 17:55:00|12916|12905|12917|12906|12917|12906|12913|12902|121
1671645600000|2022-12-21 18:00:00|12916|12905|12917|12906|12917|12906|12915|12903|45
1671645900000|2022-12-21 18:05:00|12916|12905|12916|12905|12917|12906|12913|12902|152
1671646200000|2022-12-21 18:10:00|12917|12906|12916|12905|12918|12907|12915|12904|140
1671646500000|2022-12-21 18:15:00|12917|12904|12918|12907|12919|12908|12916|12904|327
1671646800000|2022-12-21 18:20:00|12919|12908|12916|12904|12919|12908|12914|12903|282
1671647100000|2022-12-21 18:25:00|12915|12903|12917|12906|12918|12907|12915|12903|119
1671647400000|2022-12-21 18:30:00|12916|12905|12915|12904|12917|12906|12915|12904|143
1671647700000|2022-12-21 18:35:00|12914|12903|12918|12907|12918|12907|12914|12903|139
1671648000000|2022-12-21 18:40:00|12919|12906|12921|12910|12921|12910|12916|12905|284
1671648300000|2022-12-21 18:45:00|12922|12909|12924|12913|12925|12914|12920|12909|175
1671648600000|2022-12-21 18:50:00|12925|12914|12927|12916|12928|12917|12924|12913|224
1671648900000|2022-12-21 18:55:00|12928|12917|12930|12918|12931|12919|12926|12914|282
1671649200000|2022-12-21 19:00:00|12929|12919|12932|12921|12933|12922|12928|12917|177
1671649500000|2022-12-21 19:05:00|12933|12920|12938|12926|12938|12927|12932|12920|338
1671649800000|2022-12-21 19:10:00|12937|12925|12939|12927|12940|12928|12936|12925|330
1671650100000|2022-12-21 19:15:00|12938|12926|12937|12926|12939|12928|12936|12925|207
1671650400000|2022-12-21 19:20:00|12936|12924|12934|12923|12938|12926|12934|12923|246
1671650700000|2022-12-21 19:25:00|12933|12922|12936|12925|12937|12925|12933|12922|140
1671651000000|2022-12-21 19:30:00|12935|12924|12936|12925|12937|12926|12935|12924|61
1671651300000|2022-12-21 19:35:00|12935|12924|12935|12923|12936|12924|12932|12921|69
1671651600000|2022-12-21 19:40:00|12934|12924|12934|12924|12935|12924|12933|12922|172
1671651900000|2022-12-21 19:45:00|12933|12923|12933.5|12923.5|12934.5|12924.5|12932.5|12922.5|72
1671652200000|2022-12-21 19:50:00|12933|12923|12930|12920|12933|12923|12929.5|12919.5|75
1671652500000|2022-12-21 19:55:00|12930.5|12920.5|12932|12922|12933.5|12923.5|12930|12920|140
1671652800000|2022-12-21 20:00:00|12931.5|12921.5|12938|12928|12938|12928|12931.5|12921.5|261
1671653100000|2022-12-21 20:05:00|12937|12927|12929|12919|12937|12927|12929|12919|126
1671653400000|2022-12-21 20:10:00|12928.5|12918.5|12937|12927|12937|12927|12928|12918|346
1671653700000|2022-12-21 20:15:00|12938|12928|12938|12928|12940.5|12930.5|12936|12926|484
1671654000000|2022-12-21 20:20:00|12939|12929|12937.5|12927.5|12940|12930|12935.5|12925.5|184
1671654300000|2022-12-21 20:25:00|12937|12927|12931.5|12921.5|12937.5|12927.5|12931.5|12921.5|70
1671654600000|2022-12-21 20:30:00|12932|12922|12930.5|12920.5|12932.5|12922.5|12928.5|12918.5|156
1671654900000|2022-12-21 20:35:00|12930|12920|12932|12922|12933|12923|12928|12918|214
1671655200000|2022-12-21 20:40:00|12931.5|12921.5|12930.5|12920.5|12933|12923|12929.5|12919.5|378
1671655500000|2022-12-21 20:45:00|12929.5|12919.5|12929|12919|12931.5|12921.5|12928|12918|181
1671655800000|2022-12-21 20:50:00|12928.5|12918.5|12925|12915|12928.5|12918.5|12920.5|12910.5|260
1671656100000|2022-12-21 20:55:00|12925.5|12915.5|12927.5|12917.5|12930.5|12920.5|12924.5|12914.5|259
1671656400000|2022-12-21 21:00:00|12928|12918|12928.5|12918.5|12928.5|12918.5|12927.5|12917.5|16
1671656700000|2022-12-21 21:05:00|12929.5|12919.5|12929.5|12919.5|12930|12920|12929|12919|8
1671657000000|2022-12-21 21:10:00|12929|12919|12930.5|12920.5|12931|12921|12928|12918|27
1671657300000|2022-12-21 21:15:00|12936.9|12912.9|12940.4|12916.4|12941.9|12917.9|12935.9|12911.9|0
1671657600000|2022-12-21 21:20:00|12939.4|12915.4|12936.2|12912.2|12943.6|12919.6|12936.2|12912.2|0
1671657900000|2022-12-21 21:25:00|12929.8|12905.8|12918.2|12894.2|12930.4|12906.4|12915.5|12891.5|0
1671658200000|2022-12-21 21:30:00|12917.9|12893.9|12914.4|12890.4|12918.2|12894.2|12914.4|12890.4|0
1671658500000|2022-12-21 21:35:00|12914.6|12890.6|12915|12891|12916|12892|12914.4|12890.4|0
1671658800000|2022-12-21 21:40:00|12914.5|12890.5|12915.5|12891.5|12916.6|12892.6|12914.4|12890.4|0
1671659100000|2022-12-21 21:45:00|12916|12892|12916.6|12892.6|12918.4|12894.4|12915|12891|0
1671659400000|2022-12-21 21:50:00|12916.8|12892.8|12918.8|12894.8|12919.4|12895.4|12916.8|12892.8|0
1671659700000|2022-12-21 21:55:00|12918.3|12894.3|12917.3|12893.3|12918.8|12894.8|12916.7|12892.7|0
1671660000000|2022-12-21 22:00:00|12916.8|12892.8|12917.1|12893.1|12917.3|12893.3|12916.1|12892.1|0
1671660300000|2022-12-21 22:05:00|12917.2|12893.2|12916.9|12892.9|12917.2|12893.2|12916.5|12892.5|0
1671660600000|2022-12-21 22:10:00|12919|12895|12919.5|12895.5|12920.5|12896.5|12918.1|12894.1|0
1671660900000|2022-12-21 22:15:00|12919.4|12895.4|12918.5|12894.5|12919.5|12895.5|12918.5|12894.5|0
1671661200000|2022-12-21 22:20:00|12918.4|12894.4|12918.8|12894.8|12918.8|12894.8|12918.2|12894.2|0
1671661500000|2022-12-21 22:25:00|12918.7|12894.7|12918|12894|12918.7|12894.7|12917.5|12893.5|0
1671661800000|2022-12-21 22:30:00|12917.5|12893.5|12916.2|12892.2|12917.7|12893.7|12916.2|12892.2|0
1671662100000|2022-12-21 22:35:00|12916.4|12892.4|12917.4|12893.4|12917.6|12893.6|12916|12892|0
1671662400000|2022-12-21 22:40:00|12917.3|12893.3|12917.1|12893.1|12917.4|12893.4|12916.2|12892.2|0
1671662700000|2022-12-21 22:45:00|12917.2|12893.2|12916.8|12892.8|12917.3|12893.3|12916.8|12892.8|0
1671663000000|2022-12-21 22:50:00|12916.9|12892.9|12916.5|12892.5|12916.9|12892.9|12916.1|12892.1|0
1671663300000|2022-12-21 22:55:00|12916.7|12892.7|12917.8|12893.8|12917.8|12893.8|12916.7|12892.7|0
1671663600000|2022-12-21 23:00:00|12919|12895|12916.7|12892.7|12921.8|12897.8|12915.6|12891.6|0
1671663900000|2022-12-21 23:05:00|12916.2|12892.2|12913.5|12889.5|12916.7|12892.7|12912.9|12888.9|0
1671664200000|2022-12-21 23:10:00|12913.7|12889.7|12915.6|12891.6|12915.6|12891.6|12911.9|12887.9|0
1671664500000|2022-12-21 23:15:00|12915.1|12891.1|12911.9|12887.9|12916.2|12892.2|12911.3|12887.3|0
1671664800000|2022-12-21 23:20:00|12912.4|12888.4|12912.9|12888.9|12913.5|12889.5|12911.3|12887.3|0
1671665100000|2022-12-21 23:25:00|12913.4|12889.4|12911.9|12887.9|12914|12890|12910.3|12886.3|0
1671665400000|2022-12-21 23:30:00|12911.6|12887.6|12913.5|12889.5|12914|12890|12910.8|12886.8|0
1671665700000|2022-12-21 23:35:00|12913.2|12889.2|12918.3|12894.3|12918.3|12894.3|12912.9|12888.9|0
1671666000000|2022-12-21 23:40:00|12918|12894|12915.6|12891.6|12918.8|12894.8|12914.5|12890.5|0
1671666300000|2022-12-21 23:45:00|12915.1|12891.1|12911|12887|12915.1|12891.1|12911|12887|0
1671666600000|2022-12-21 23:50:00|12911.4|12887.4|12910.4|12886.4|12913.1|12889.1|12909.3|12885.3|0
1671666900000|2022-12-21 23:55:00|12910.9|12886.9|12912.8|12888.8|12913.3|12889.3|12910.4|12886.4|0
1671667200000|2022-12-22 00:00:00|12911.8|12887.8|12908|12884|12911.8|12887.8|12907.4|12883.4|0
1671667500000|2022-12-22 00:05:00|12908.4|12884.4|12909|12885|12910.7|12886.7|12908.4|12884.4|0
1671667800000|2022-12-22 00:10:00|12909.5|12885.5|12911.2|12887.2|12912.3|12888.3|12909|12885|0
1671668100000|2022-12-22 00:15:00|12911.4|12887.4|12908.3|12884.3|12912.3|12888.3|12906.8|12882.8|0
1671668400000|2022-12-22 00:20:00|12908|12884|12909.5|12885.5|12909.5|12885.5|12905.1|12881.1|0
1671668700000|2022-12-22 00:25:00|12909|12885|12909.3|12885.3|12910.5|12886.5|12907.3|12883.3|0
1671669000000|2022-12-22 00:30:00|12909|12885|12906.5|12882.5|12909.4|12885.4|12904.6|12880.6|0
1671669300000|2022-12-22 00:35:00|12906.3|12882.3|12904.3|12880.3|12906.5|12882.5|12902.9|12878.9|0
1671669600000|2022-12-22 00:40:00|12904.6|12880.6|12908.9|12884.9|12909.9|12885.9|12904.6|12880.6|0
1671669900000|2022-12-22 00:45:00|12908.5|12884.5|12915.1|12891.1|12916.2|12892.2|12908|12884|0
1671670200000|2022-12-22 00:50:00|12915.2|12891.2|12912.8|12888.8|12915.7|12891.7|12911.4|12887.4|0
1671670500000|2022-12-22 00:55:00|12912.6|12888.6|12926.5|12902.5|12926.5|12902.5|12911.6|12887.6|0
1671670800000|2022-12-22 01:00:00|12919.5|12909.5|12921.5|12911.5|12929|12919|12911|12901|4704
1671671100000|2022-12-22 01:05:00|12921|12911|12913.5|12903.5|12932|12922|12912|12902|1283
1671671400000|2022-12-22 01:10:00|12912.5|12902.5|12927|12917|12927|12917|12910.5|12900.5|783
1671671700000|2022-12-22 01:15:00|12928.5|12918.5|12957|12947|12974.5|12964.5|12918.5|12908.5|9394
1671672000000|2022-12-22 01:20:00|12956.5|12946.5|12977.5|12967.5|12977.5|12967.5|12945.5|12935.5|6685
1671672300000|2022-12-22 01:25:00|12977|12967|12964|12954|12998.5|12988.5|12960|12950|6104
1671672600000|2022-12-22 01:30:00|12963.5|12953.5|12915.5|12905.5|12963.5|12953.5|12913.5|12903.5|15586
1671672900000|2022-12-22 01:35:00|12916|12906|12949.5|12939.5|12952|12942|12912.5|12902.5|7006
1671673200000|2022-12-22 01:40:00|12950.5|12940.5|12949|12939|12978.5|12968.5|12942.5|12932.5|6802
1671673500000|2022-12-22 01:45:00|12949.5|12939.5|12961|12951|12975.5|12965.5|12949|12939|5091
1671673800000|2022-12-22 01:50:00|12960|12950|12973.5|12963.5|12992.5|12982.5|12959.5|12949.5|4349
1671674100000|2022-12-22 01:55:00|12974.5|12964.5|13010|13000|13014.5|13004.5|12973.5|12963.5|5011
1671674400000|2022-12-22 02:00:00|13011.5|13001.5|13036|13026|13051|13041|13002|12992|9797
1671674700000|2022-12-22 02:05:00|13037.5|13027.5|13039|13029|13048.5|13038.5|13029.5|13019.5|6626
1671675000000|2022-12-22 02:10:00|13039.5|13029.5|13044|13034|13070.5|13060.5|13039.5|13029.5|4996
1671675300000|2022-12-22 02:15:00|13044.5|13034.5|13045|13035|13050.5|13040.5|13027|13017|7690
1671675600000|2022-12-22 02:20:00|13045.5|13035.5|13015.5|13005.5|13050.5|13040.5|13012.5|13002.5|5472
1671675900000|2022-12-22 02:25:00|13015|13005|13018.5|13008.5|13027|13017|13008.5|12998.5|3837
1671676200000|2022-12-22 02:30:00|13019.5|13009.5|12994.5|12984.5|13021.5|13011.5|12981.5|12971.5|3740
1671676500000|2022-12-22 02:35:00|12995|12985|12991.5|12981.5|12996|12986|12977.5|12967.5|2377
1671676800000|2022-12-22 02:40:00|12992.5|12982.5|12980.5|12970.5|12997|12987|12971.5|12961.5|3162
1671677100000|2022-12-22 02:45:00|12981|12971|12983|12973|12986|12976|12971|12961|2118
1671677400000|2022-12-22 02:50:00|12984|12974|12974|12964|12984|12974|12969|12959|2753
1671677700000|2022-12-22 02:55:00|12973|12963|12991|12981|12997|12987|12970|12960|5548
1671678000000|2022-12-22 03:00:00|12990|12980|12975|12965|12996|12986|12967|12957|2311
1671678300000|2022-12-22 03:05:00|12976|12966|12986|12976|12994|12984|12968|12958|3463
1671678600000|2022-12-22 03:10:00|12985|12975|12983|12973|12985|12975|12972|12962|1375
1671678900000|2022-12-22 03:15:00|12984|12974|12968|12958|12989|12979|12966|12956|1542
1671679200000|2022-12-22 03:20:00|12969|12959|12956|12946|12969|12959|12953|12943|2525
1671679500000|2022-12-22 03:25:00|12957|12947|12959|12949|12962|12952|12951|12941|1540
1671679800000|2022-12-22 03:30:00|12958|12948|12956|12946|12968|12958|12955|12945|587
1671680100000|2022-12-22 03:35:00|12955|12945|12948|12938|12959|12949|12948|12938|551
1671680400000|2022-12-22 03:40:00|12950|12940|12953|12943|12957|12947|12946|12936|749
1671680700000|2022-12-22 03:45:00|12955|12945|12958|12948|12960|12950|12954|12944|453
1671681000000|2022-12-22 03:50:00|12959|12949|12963|12953|12965|12955|12957|12947|541
1671681300000|2022-12-22 03:55:00|12964|12954|12966|12956|12969|12959|12964|12954|292
1671681600000|2022-12-22 04:00:00|12965|12955|12965|12955|12966|12956|12963|12953|200
1671681900000|2022-12-22 04:05:00|12963|12953|12965|12955|12966|12956|12961|12951|348
1671682200000|2022-12-22 04:10:00|12964|12954|12966|12956|12969|12959|12963|12953|168
1671682500000|2022-12-22 04:15:00|12965|12955|12966|12956|12967|12957|12965|12955|169
1671682800000|2022-12-22 04:20:00|12968|12958|12967|12957|12970|12960|12967|12957|211
1671683100000|2022-12-22 04:25:00|12968|12958|12965|12955|12970|12960|12965|12955|175
1671683400000|2022-12-22 04:30:00|12967|12957|12965|12955|12967|12957|12964|12954|111
1671683700000|2022-12-22 04:35:00|12964|12954|12962|12952|12965|12955|12962|12952|171
1671684000000|2022-12-22 04:40:00|12963|12953|12968|12958|12970|12960|12963|12953|220
1671684300000|2022-12-22 04:45:00|12967|12957|12970|12960|12970|12960|12966|12956|124
1671684600000|2022-12-22 04:50:00|12968|12958|12966|12956|12969|12959|12966|12956|159
1671684900000|2022-12-22 04:55:00|12967|12957|12968|12958|12969|12959|12966|12956|210
1671685200000|2022-12-22 05:00:00|12967|12957|12972|12962|12982|12972|12961|12951|2080
1671685500000|2022-12-22 05:05:00|12973|12963|12968|12958|12975|12965|12957|12947|2592
1671685800000|2022-12-22 05:10:00|12970|12960|12976|12966|12979|12969|12965|12955|1133
1671686100000|2022-12-22 05:15:00|12975|12965|12957|12947|12977|12967|12956|12946|1413
1671686400000|2022-12-22 05:20:00|12956|12946|12970|12960|12984|12974|12952|12942|1818
1671686700000|2022-12-22 05:25:00|12971|12961|12968|12958|12977|12967|12963|12953|1177
1671687000000|2022-12-22 05:30:00|12969|12959|12965|12955|12971|12961|12958|12948|1459
1671687300000|2022-12-22 05:35:00|12963|12953|12983|12973|12985|12975|12961|12951|1471
1671687600000|2022-12-22 05:40:00|12984|12974|12962|12952|12984|12974|12960|12950|1013
1671687900000|2022-12-22 05:45:00|12961|12951|12963|12953|12966|12956|12955|12945|1090
1671688200000|2022-12-22 05:50:00|12964|12954|12964|12954|12970|12960|12959|12949|939
1671688500000|2022-12-22 05:55:00|12965|12955|12965|12955|12974|12964|12959|12949|1221
1671688800000|2022-12-22 06:00:00|12964|12954|12945|12935|12964|12954|12939|12929|1903
1671689100000|2022-12-22 06:05:00|12944|12934|12942|12932|12950|12940|12935|12925|1537
1671689400000|2022-12-22 06:10:00|12940|12930|12939|12929|12952|12942|12934|12924|2084
1671689700000|2022-12-22 06:15:00|12938|12928|12950|12940|12952|12942|12936|12926|1349
1671690000000|2022-12-22 06:20:00|12951|12941|12934|12924|12952|12942|12924|12914|1621
1671690300000|2022-12-22 06:25:00|12935|12925|12926|12916|12936|12926|12920|12910|2370
1671690600000|2022-12-22 06:30:00|12925|12915|12906|12896|12929|12919|12897|12887|2048
1671690900000|2022-12-22 06:35:00|12904|12894|12902|12892|12906|12896|12887|12877|5022
1671691200000|2022-12-22 06:40:00|12901|12891|12920|12910|12926|12916|12898|12888|3911
1671691500000|2022-12-22 06:45:00|12919|12909|12931|12921|12937|12927|12917|12907|2537
1671691800000|2022-12-22 06:50:00|12934|12924|12939|12929|12943|12933|12931|12921|2881
1671692100000|2022-12-22 06:55:00|12940|12930|12947|12937|12955|12945|12940|12930|5613
1671692400000|2022-12-22 07:00:00|12944|12934|12947|12937|12954|12944|12941|12931|1602
1671692700000|2022-12-22 07:05:00|12946|12936|12949|12939|12953|12943|12944|12934|397
1671693000000|2022-12-22 07:10:00|12950|12940|12948|12938|12954|12944|12947|12937|708
1671693300000|2022-12-22 07:15:00|12950|12940|12952|12942|12953|12943|12945|12935|402
1671693600000|2022-12-22 07:20:00|12953|12943|12960|12950|12963|12953|12950|12940|331
1671693900000|2022-12-22 07:25:00|12959|12949|12958|12948|12960|12950|12957|12947|153
1671694200000|2022-12-22 07:30:00|12957|12947|12962|12952|12962|12952|12954|12944|1002
1671694500000|2022-12-22 07:35:00|12961|12951|12959|12949|12963|12953|12958|12948|378
1671694800000|2022-12-22 07:40:00|12960|12950|12954|12944|12960|12950|12952|12942|1015
1671695100000|2022-12-22 07:45:00|12953|12943|12961|12951|12962|12952|12951|12941|322
1671695400000|2022-12-22 07:50:00|12959|12949|12956|12946|12963|12953|12955|12945|242
1671695700000|2022-12-22 07:55:00|12957|12947|12953|12943|12957|12947|12952|12942|210
1671696000000|2022-12-22 08:00:00|12955|12944|12959|12947|12961|12950|12955|12944|205
1671696300000|2022-12-22 08:05:00|12958|12946|12963|12952|12964|12953|12958|12946|340
1671696600000|2022-12-22 08:10:00|12962|12951|12965|12953|12965|12953|12959|12948|445
1671696900000|2022-12-22 08:15:00|12964|12952|12967|12956|12969|12958|12963|12952|456
1671697200000|2022-12-22 08:20:00|12968|12957|12963|12951|12970|12958|12961|12950|1299
1671697500000|2022-12-22 08:25:00|12962|12952|12956|12944|12963|12952|12956|12944|755
1671697800000|2022-12-22 08:30:00|12962.6|12938.6|12962.3|12938.3|12963.7|12939.7|12959.6|12935.6|0
1671698100000|2022-12-22 08:35:00|12962|12938|12959.7|12935.7|12962.7|12938.7|12958.4|12934.4|457
1671698400000|2022-12-22 08:40:00|12959.8|12935.8|12960.8|12936.8|12963.4|12939.4|12958.6|12934.6|0
1671698700000|2022-12-22 08:45:00|12960.5|12936.5|12957.2|12933.2|12962|12938|12956.2|12932.2|0
1671699000000|2022-12-22 08:50:00|12957.7|12933.7|12957.3|12933.3|12959.6|12935.6|12956.5|12932.5|0
1671699300000|2022-12-22 08:55:00|12956.8|12932.8|12960|12936|12960|12936|12956.8|12932.8|0
1671699600000|2022-12-22 09:00:00|12959.7|12935.7|12964|12952|12965|12954|12959.2|12935.2|289
1671699900000|2022-12-22 09:05:00|12963|12954|12962|12950|12966|12955|12960|12949|144
1671700200000|2022-12-22 09:10:00|12963|12951|12963|12951|12963|12952|12959|12948|130
1671700500000|2022-12-22 09:15:00|12962|12950|12952|12940|12962|12950|12950|12939|512
1671700800000|2022-12-22 09:20:00|12950|12939|12956|12944|12958|12947|12950|12938|265
1671701100000|2022-12-22 09:25:00|12955|12945|12950|12938|12956|12945|12949|12938|113
1671701400000|2022-12-22 09:30:00|12951|12939|12954|12943|12954|12943|12947|12935|129
1671701700000|2022-12-22 09:35:00|12953|12942|12954|12943|12957|12945|12952|12941|350
1671702000000|2022-12-22 09:40:00|12955|12944|12981|12970|12998|12986|12955|12943|2651
1671702300000|2022-12-22 09:45:00|12982|12972|12975|12963|12984|12972|12968|12957|1019
1671702600000|2022-12-22 09:50:00|12976|12964|12976|12964|12979|12967|12973|12961|218
1671702900000|2022-12-22 09:55:00|12975|12965|12967|12955|12975|12965|12965|12954|272
1671703200000|2022-12-22 10:00:00|12966|12954|12966|12954|12967|12955|12958|12947|142
1671703500000|2022-12-22 10:05:00|12965|12955|12970|12958|12972|12961|12965|12955|211
1671703800000|2022-12-22 10:10:00|12969|12956|12965|12953|12970|12958|12964|12953|167
1671704100000|2022-12-22 10:15:00|12964|12954|12964|12952|12967|12955|12962|12950|173
1671704400000|2022-12-22 10:20:00|12963|12951|12964|12953|12964|12953|12961|12950|131
1671704700000|2022-12-22 10:25:00|12965|12954|12965|12954|12966|12955|12963|12952|27
1671705000000|2022-12-22 10:30:00|12966|12953|12968|12956|12969|12958|12964|12952|169
1671705300000|2022-12-22 10:35:00|12967|12957|12971|12960|12972|12961|12967|12956|162
1671705600000|2022-12-22 10:40:00|12972|12962|12972|12960|12974|12963|12971|12960|175
1671705900000|2022-12-22 10:45:00|12971|12961|12971|12960|12972|12961|12971|12960|40
1671706200000|2022-12-22 10:50:00|12972|12959|12972|12960|12972|12960|12967|12956|95
1671706500000|2022-12-22 10:55:00|12971|12961|12969|12957|12972|12961|12967|12956|143
1671706800000|2022-12-22 11:00:00|12968|12958|12967|12956|12970|12959|12965|12954|144
1671707100000|2022-12-22 11:05:00|12968|12955|12959|12947|12968|12955|12959|12947|66
1671707400000|2022-12-22 11:10:00|12958|12946|12957|12945|12959|12947|12956|12944|61
1671707700000|2022-12-22 11:15:00|12956|12944|12952|12941|12957|12945|12952|12941|47
1671708000000|2022-12-22 11:20:00|12953|12940|12955|12944|12955|12944|12950|12939|74
1671708300000|2022-12-22 11:25:00|12954|12943|12952|12940|12954|12943|12951|12940|54
1671708600000|2022-12-22 11:30:00|12954|12941|12953|12942|12955|12944|12952|12941|146
1671708900000|2022-12-22 11:35:00|12952|12941|12955|12944|12955|12944|12951|12940|172
1671709200000|2022-12-22 11:40:00|12954|12943|12955|12944|12956|12945|12953|12942|57
1671709500000|2022-12-22 11:45:00|12956|12945|12952|12940|12957|12945|12951|12940|121
1671709800000|2022-12-22 11:50:00|12953|12941|12951|12939|12955|12944|12951|12939|71
1671710100000|2022-12-22 11:55:00|12950|12940|12956|12945|12957|12946|12950|12939|92
1671710400000|2022-12-22 12:00:00|12957|12946|12960|12948|12962|12951|12957|12946|97
1671710700000|2022-12-22 12:05:00|12959|12949|12952|12941|12960|12949|12951|12940|57
1671711000000|2022-12-22 12:10:00|12953|12940|12951|12940|12953|12941|12951|12939|130
1671711300000|2022-12-22 12:15:00|12950|12939|12947|12935|12950|12939|12947|12935|173
1671711600000|2022-12-22 12:20:00|12946|12936|12948|12937|12948|12937|12942|12931|309
1671711900000|2022-12-22 12:25:00|12947|12936|12944|12933|12948|12937|12943|12932|197
1671712200000|2022-12-22 12:30:00|12945|12934|12945|12934|12946|12934|12944|12934|100
1671712500000|2022-12-22 12:35:00|12946|12933|12944|12933|12946|12934|12943|12932|94
1671712800000|2022-12-22 12:40:00|12945|12934|12945|12934|12946|12934|12945|12933|182
1671713100000|2022-12-22 12:45:00|12944|12933|12945|12934|12945|12934|12944|12932|121
1671713400000|2022-12-22 12:50:00|12944|12933|12945|12934|12946|12934|12944|12933|257
1671713700000|2022-12-22 12:55:00|12944|12933|12945|12934|12946|12934|12944|12932|107
1671714000000|2022-12-22 13:00:00|12944|12933|12944|12933|12945|12934|12943|12931|120
1671714300000|2022-12-22 13:05:00|12945|12934|12946|12934|12947|12936|12945|12934|49
1671714600000|2022-12-22 13:10:00|12947|12935|12944|12933|12947|12936|12944|12933|31
1671714900000|2022-12-22 13:15:00|12945|12934|12941|12930|12945|12934|12940|12929|339
1671715200000|2022-12-22 13:20:00|12942|12931|12939|12928|12942|12931|12937|12926|166
1671715500000|2022-12-22 13:25:00|12938|12927|12938|12927|12941|12930|12937|12926|88
1671715800000|2022-12-22 13:30:00|12937|12926|12931|12920|12937|12926|12927|12915|479
1671716100000|2022-12-22 13:35:00|12930|12919|12931|12920|12935|12924|12929|12918|219
1671716400000|2022-12-22 13:40:00|12930|12919|12930|12918|12932|12921|12926|12915|233
1671716700000|2022-12-22 13:45:00|12931|12919|12926|12914|12931|12919|12925|12914|277
1671717000000|2022-12-22 13:50:00|12925|12915|12918|12907|12929|12918|12918|12907|184
1671717300000|2022-12-22 13:55:00|12917|12906|12921|12910|12921|12910|12915|12904|203
1671717600000|2022-12-22 14:00:00|12920|12909|12922|12910|12924|12913|12915|12904|256
1671717900000|2022-12-22 14:05:00|12921|12909|12914|12903|12923|12911|12913|12902|365
1671718200000|2022-12-22 14:10:00|12915|12902|12916|12905|12916|12905|12912|12901|395
1671718500000|2022-12-22 14:15:00|12917|12906|12912|12901|12918|12907|12912|12901|76
1671718800000|2022-12-22 14:20:00|12911|12900|12914|12903|12914|12903|12910|12898|202
1671719100000|2022-12-22 14:25:00|12913|12902|12915|12903|12916|12905|12909|12898|138
1671719400000|2022-12-22 14:30:00|12914|12902|12907|12895|12923|12912|12903|12892|871
1671719700000|2022-12-22 14:35:00|12906|12896|12890|12879|12908|12897|12889|12878|653
1671720000000|2022-12-22 14:40:00|12891|12878|12890|12878|12891|12880|12881|12870|603
1671720300000|2022-12-22 14:45:00|12889|12877|12881|12870|12889|12877|12880|12868|918
1671720600000|2022-12-22 14:50:00|12880|12869|12882|12871|12888|12877|12876|12865|597
1671720900000|2022-12-22 14:55:00|12883|12872|12889|12877|12889|12878|12882|12871|214
1671721200000|2022-12-22 15:00:00|12888|12875|12877|12866|12888|12875|12876|12865|429
1671721500000|2022-12-22 15:05:00|12876|12865|12870|12859|12881|12870|12870|12858|618
1671721800000|2022-12-22 15:10:00|12871|12860|12878|12867|12879|12867|12870|12859|290
1671722100000|2022-12-22 15:15:00|12877|12866|12885|12874|12885|12874|12875|12864|476
1671722400000|2022-12-22 15:20:00|12884|12873|12880|12869|12885|12874|12877|12866|700
1671722700000|2022-12-22 15:25:00|12881|12870|12881|12869|12886|12875|12880|12869|480
1671723000000|2022-12-22 15:30:00|12880|12868|12881|12869|12885|12874|12876|12864|1065
1671723300000|2022-12-22 15:35:00|12880|12870|12880|12869|12885|12874|12876|12865|1315
1671723600000|2022-12-22 15:40:00|12881|12868|12884|12873|12886|12875|12878|12867|353
1671723900000|2022-12-22 15:45:00|12883|12872|12891|12880|12891|12880|12880|12869|812
1671724200000|2022-12-22 15:50:00|12895|12884|12892|12881|12897|12886|12890|12879|1555
1671724500000|2022-12-22 15:55:00|12891|12880|12885|12874|12891|12881|12885|12874|244
1671724800000|2022-12-22 16:00:00|12886|12875|12894|12883|12894|12883|12885|12874|187
1671725100000|2022-12-22 16:05:00|12893|12882|12887|12876|12897|12886|12887|12875|100
1671725400000|2022-12-22 16:10:00|12888|12877|12884|12873|12889|12878|12882|12871|204
1671725700000|2022-12-22 16:15:00|12883|12872|12883|12872|12888|12877|12882|12871|169
1671726000000|2022-12-22 16:20:00|12882|12871|12879|12868|12883|12872|12878|12866|140
1671726300000|2022-12-22 16:25:00|12880|12869|12878|12867|12881|12870|12876|12865|113
1671726600000|2022-12-22 16:30:00|12879|12868|12878|12867|12879|12868|12875|12864|223
1671726900000|2022-12-22 16:35:00|12879|12868|12871|12860|12881|12870|12871|12860|341
1671727200000|2022-12-22 16:40:00|12870|12859|12871|12860|12873|12862|12868|12857|266
1671727500000|2022-12-22 16:45:00|12870|12859|12871|12859|12872|12861|12868|12857|187
1671727800000|2022-12-22 16:50:00|12870|12858|12868|12857|12870|12859|12865|12854|121
1671728100000|2022-12-22 16:55:00|12867|12856|12867|12856|12869|12858|12865|12854|53
1671728400000|2022-12-22 17:00:00|12866|12855|12864|12852|12867|12856|12863|12852|172
1671728700000|2022-12-22 17:05:00|12863|12853|12863|12852|12864|12853|12861|12850|173
1671729000000|2022-12-22 17:10:00|12862|12851|12858|12847|12862|12851|12858|12847|240
1671729300000|2022-12-22 17:15:00|12859|12846|12854|12843|12859|12848|12852|12841|396
1671729600000|2022-12-22 17:20:00|12853|12842|12848|12836|12854|12843|12847|12836|347
1671729900000|2022-12-22 17:25:00|12847|12837|12844|12833|12848|12837|12843|12832|428
1671730200000|2022-12-22 17:30:00|12845|12834|12845|12833|12847|12836|12842|12831|193
1671730500000|2022-12-22 17:35:00|12844|12834|12844|12832|12845|12834|12841|12830|125
1671730800000|2022-12-22 17:40:00|12843|12833|12845|12833|12845|12834|12840|12829|183
1671731100000|2022-12-22 17:45:00|12844|12834|12847|12836|12847|12836|12841|12830|81
1671731400000|2022-12-22 17:50:00|12848|12837|12848|12836|12849|12837|12846|12835|79
1671731700000|2022-12-22 17:55:00|12847|12837|12846|12835|12848|12837|12843|12832|96
1671732000000|2022-12-22 18:00:00|12845|12834|12840|12829|12845|12834|12839|12828|254
1671732300000|2022-12-22 18:05:00|12841|12830|12840|12828|12844|12832|12839|12828|324
1671732600000|2022-12-22 18:10:00|12839|12829|12840|12829|12843|12832|12839|12828|137
1671732900000|2022-12-22 18:15:00|12839|12828|12837|12826|12842|12831|12837|12825|159
1671733200000|2022-12-22 18:20:00|12836|12825|12833|12822|12837|12826|12831|12820|217
1671733500000|2022-12-22 18:25:00|12832|12821|12833|12822|12835|12824|12831|12820|162
1671733800000|2022-12-22 18:30:00|12832|12821|12831|12819|12832|12822|12829|12817|218
1671734100000|2022-12-22 18:35:00|12830|12818|12836|12824|12836|12824|12829|12818|261
1671734400000|2022-12-22 18:40:00|12835|12823|12837|12826|12837|12826|12833|12822|123
1671734700000|2022-12-22 18:45:00|12836|12825|12832|12821|12838|12827|12832|12821|144
1671735000000|2022-12-22 18:50:00|12833|12822|12829|12818|12834|12823|12829|12818|266
1671735300000|2022-12-22 18:55:00|12828|12817|12823|12812|12830|12819|12823|12811|396
1671735600000|2022-12-22 19:00:00|12824|12813|12824|12812|12831|12820|12823|12812|386
1671735900000|2022-12-22 19:05:00|12823|12813|12823|12812|12827|12815|12823|12812|155
1671736200000|2022-12-22 19:10:00|12824|12813|12832|12821|12833|12822|12823|12812|213
1671736500000|2022-12-22 19:15:00|12831|12820|12831|12820|12832|12820|12829|12818|94
1671736800000|2022-12-22 19:20:00|12832|12819|12832|12820|12832|12821|12825|12814|125
1671737100000|2022-12-22 19:25:00|12831|12819|12836|12825|12837|12825|12829|12818|35
1671737400000|2022-12-22 19:30:00|12835|12824|12837|12826|12839|12828|12834|12823|104
1671737700000|2022-12-22 19:35:00|12836|12825|12833|12821|12836|12825|12830|12819|208
1671738000000|2022-12-22 19:40:00|12834|12822|12833|12823|12836|12825|12830|12819|203
1671738300000|2022-12-22 19:45:00|12833.5|12823.5|12841.5|12831.5|12841.5|12831.5|12833.5|12823.5|117
1671738600000|2022-12-22 19:50:00|12842|12832|12848|12838|12848|12838|12841.5|12831.5|190
1671738900000|2022-12-22 19:55:00|12848.5|12838.5|12850.5|12840.5|12851|12841|12847.5|12837.5|141
1671739200000|2022-12-22 20:00:00|12851|12841|12853|12843|12853.5|12843.5|12848.5|12838.5|134
1671739500000|2022-12-22 20:05:00|12853.5|12843.5|12855.5|12845.5|12855.5|12845.5|12851|12841|130
1671739800000|2022-12-22 20:10:00|12855|12845|12854|12844|12855|12845|12852.5|12842.5|130
1671740100000|2022-12-22 20:15:00|12853.5|12843.5|12862.5|12852.5|12863.5|12853.5|12853.5|12843.5|170
1671740400000|2022-12-22 20:20:00|12863|12853|12867|12857|12868.5|12858.5|12862.5|12852.5|104
1671740700000|2022-12-22 20:25:00|12867.5|12857.5|12868|12858|12868.5|12858.5|12865.5|12855.5|49
1671741000000|2022-12-22 20:30:00|12868.5|12858.5|12865.5|12855.5|12868.5|12858.5|12865.5|12855.5|48
1671741300000|2022-12-22 20:35:00|12866|12856|12862.5|12852.5|12866|12856|12861.5|12851.5|117
1671741600000|2022-12-22 20:40:00|12863|12853|12864|12854|12865.5|12855.5|12858.5|12848.5|209
1671741900000|2022-12-22 20:45:00|12863.5|12853.5|12866|12856|12866|12856|12860.5|12850.5|75
1671742200000|2022-12-22 20:50:00|12866.5|12856.5|12864|12854|12872|12862|12862.5|12852.5|256
1671742500000|2022-12-22 20:55:00|12863.5|12853.5|12863|12853|12868.5|12858.5|12860.5|12850.5|107
1671742800000|2022-12-22 21:00:00|12863.5|12853.5|12866|12856|12867.5|12857.5|12863.5|12853.5|45
1671743100000|2022-12-22 21:05:00|12865.5|12855.5|12864.5|12854.5|12866|12856|12863.5|12853.5|27
1671743400000|2022-12-22 21:10:00|12864|12854|12865|12855|12865.5|12855.5|12863|12853|27
1671743700000|2022-12-22 21:15:00|12874.2|12850.2|12876.4|12852.4|12880.7|12856.7|12873.1|12849.1|0
1671744000000|2022-12-22 21:20:00|12876.6|12852.6|12887.8|12863.8|12890|12866|12876.6|12852.6|0
1671744300000|2022-12-22 21:25:00|12887.6|12863.6|12884|12860|12887.8|12863.8|12883.5|12859.5|0
1671744600000|2022-12-22 21:30:00|12884.2|12860.2|12889.5|12865.5|12891.1|12867.1|12884.2|12860.2|0
1671744900000|2022-12-22 21:35:00|12890|12866|12890|12866|12891.6|12867.6|12888.4|12864.4|0
1671745200000|2022-12-22 21:40:00|12891|12867|12890|12866|12891.6|12867.6|12885.7|12861.7|0
1671745500000|2022-12-22 21:45:00|12891|12867|12887.2|12863.2|12891.1|12867.1|12886.6|12862.6|0
1671745800000|2022-12-22 21:50:00|12887.9|12863.9|12887.7|12863.7|12889.4|12865.4|12886.1|12862.1|0
1671746100000|2022-12-22 21:55:00|12888|12864|12891.3|12867.3|12891.3|12867.3|12885.6|12861.6|0
1671746400000|2022-12-22 22:00:00|12890.5|12866.5|12890.7|12866.7|12891.2|12867.2|12890.4|12866.4|0
1671746700000|2022-12-22 22:05:00|12890.6|12866.6|12890.6|12866.6|12891.2|12867.2|12890.4|12866.4|0
1671747000000|2022-12-22 22:10:00|12891|12867|12890.9|12866.9|12891.1|12867.1|12890.9|12866.9|0
1671747300000|2022-12-22 22:15:00|12891.2|12867.2|12890.2|12866.2|12891.3|12867.3|12890.1|12866.1|0
1671747600000|2022-12-22 22:20:00|12890.1|12866.1|12889.9|12865.9|12890.1|12866.1|12889.4|12865.4|0
1671747900000|2022-12-22 22:25:00|12890|12866|12893.1|12869.1|12893.1|12869.1|12889.9|12865.9|0
1671748200000|2022-12-22 22:30:00|12893.5|12869.5|12895.1|12871.1|12895.7|12871.7|12893.4|12869.4|0
1671748500000|2022-12-22 22:35:00|12895|12871|12896.5|12872.5|12896.8|12872.8|12895|12871|0
1671748800000|2022-12-22 22:40:00|12896.6|12872.6|12895.6|12871.6|12896.6|12872.6|12895.6|12871.6|0
1671749100000|2022-12-22 22:45:00|12895.8|12871.8|12895.7|12871.7|12895.9|12871.9|12895.6|12871.6|0
1671749400000|2022-12-22 22:50:00|12895.6|12871.6|12896.4|12872.4|12896.7|12872.7|12895.6|12871.6|0
1671749700000|2022-12-22 22:55:00|12896.7|12872.7|12895.4|12871.4|12896.9|12872.9|12895.3|12871.3|0
1671750000000|2022-12-22 23:00:00|12894.4|12870.4|12889.2|12865.2|12896|12872|12888.1|12864.1|0
1671750300000|2022-12-22 23:05:00|12889.5|12865.5|12895.3|12871.3|12895.3|12871.3|12889.5|12865.5|0
1671750600000|2022-12-22 23:10:00|12894.8|12870.8|12894|12870|12895.6|12871.6|12893.2|12869.2|0
1671750900000|2022-12-22 23:15:00|12893.5|12869.5|12890.8|12866.8|12895.6|12871.6|12890.8|12866.8|0
1671751200000|2022-12-22 23:20:00|12891.2|12867.2|12888.1|12864.1|12892.9|12868.9|12888.1|12864.1|0
1671751500000|2022-12-22 23:25:00|12887.6|12863.6|12889.4|12865.4|12890.8|12866.8|12885.9|12861.9|0
1671751800000|2022-12-22 23:30:00|12889.2|12865.2|12889.1|12865.1|12892.7|12868.7|12888.1|12864.1|0
1671752100000|2022-12-22 23:35:00|12890.1|12866.1|12890.8|12866.8|12891.3|12867.3|12888.1|12864.1|0
1671752400000|2022-12-22 23:40:00|12891.2|12867.2|12891.8|12867.8|12892.7|12868.7|12889.1|12865.1|0
1671752700000|2022-12-22 23:45:00|12891.3|12867.3|12894|12870|12894.6|12870.6|12889.1|12865.1|0
1671753000000|2022-12-22 23:50:00|12894.3|12870.3|12894.6|12870.6|12895.1|12871.1|12891.9|12867.9|0
1671753300000|2022-12-22 23:55:00|12894.3|12870.3|12893|12869|12895.7|12871.7|12891.3|12867.3|0
1671753600000|2022-12-23 00:00:00|12892.7|12868.7|12892.4|12868.4|12895.7|12871.7|12889.7|12865.7|0
1671753900000|2022-12-23 00:05:00|12892.7|12868.7|12892.4|12868.4|12893|12869|12889.7|12865.7|0
1671754200000|2022-12-23 00:10:00|12891.9|12867.9|12889.5|12865.5|12893.5|12869.5|12887.5|12863.5|0
1671754500000|2022-12-23 00:15:00|12890|12866|12887.6|12863.6|12890|12866|12885.3|12861.3|0
1671754800000|2022-12-23 00:20:00|12887.5|12863.5|12885.5|12861.5|12888.2|12864.2|12884.7|12860.7|0
1671755100000|2022-12-23 00:25:00|12885.8|12861.8|12883.8|12859.8|12888.2|12864.2|12883.3|12859.3|0
1671755400000|2022-12-23 00:30:00|12883.6|12859.6|12885|12861|12885.8|12861.8|12879.6|12855.6|0
1671755700000|2022-12-23 00:35:00|12884.8|12860.8|12886.1|12862.1|12888.5|12864.5|12884.5|12860.5|0
1671756000000|2022-12-23 00:40:00|12885.9|12861.9|12881.6|12857.6|12886.7|12862.7|12881.1|12857.1|0
1671756300000|2022-12-23 00:45:00|12881.3|12857.3|12879.4|12855.4|12881.6|12857.6|12877.7|12853.7|0
1671756600000|2022-12-23 00:50:00|12879.1|12855.1|12877.4|12853.4|12880.9|12856.9|12876.7|12852.7|0
1671756900000|2022-12-23 00:55:00|12877.7|12853.7|12877.3|12853.3|12878.6|12854.6|12871|12847|0
1671757200000|2022-12-23 01:00:00|12877.4|12853.4|12826|12816|12877.4|12853.4|12822.5|12812.5|3073
1671757500000|2022-12-23 01:05:00|12825.5|12815.5|12832|12822|12837.5|12827.5|12822|12812|3944
1671757800000|2022-12-23 01:10:00|12831.5|12821.5|12828.5|12818.5|12838|12828|12828|12818|966
1671758100000|2022-12-23 01:15:00|12828|12818|12846|12836|12861.5|12851.5|12824.5|12814.5|3681
1671758400000|2022-12-23 01:20:00|12846.5|12836.5|12835.5|12825.5|12855|12845|12825.5|12815.5|2076
1671758700000|2022-12-23 01:25:00|12837.5|12827.5|12864|12854|12867.5|12857.5|12837.5|12827.5|7378
1671759000000|2022-12-23 01:30:00|12863.5|12853.5|12862|12852|12893.5|12883.5|12838|12828|17103
1671759300000|2022-12-23 01:35:00|12861.5|12851.5|12898|12888|12913|12903|12861|12851|6899
1671759600000|2022-12-23 01:40:00|12898.5|12888.5|12937|12927|12937.5|12927.5|12886|12876|7547
1671759900000|2022-12-23 01:45:00|12937.5|12927.5|12927.5|12917.5|12950.5|12940.5|12903|12893|7119
1671760200000|2022-12-23 01:50:00|12928.5|12918.5|12950|12940|12965.5|12955.5|12928|12918|6413
1671760500000|2022-12-23 01:55:00|12949.5|12939.5|12979|12969|12987.5|12977.5|12947.5|12937.5|7979
1671760800000|2022-12-23 02:00:00|12979.5|12969.5|12993.5|12983.5|13009.5|12999.5|12979.5|12969.5|9038
1671761100000|2022-12-23 02:05:00|12994|12984|12985.5|12975.5|13003|12993|12983.5|12973.5|6722
1671761400000|2022-12-23 02:10:00|12985|12975|12982.5|12972.5|13002.5|12992.5|12973|12963|6004
1671761700000|2022-12-23 02:15:00|12981.5|12971.5|12974|12964|12984.5|12974.5|12960.5|12950.5|6251
1671762000000|2022-12-23 02:20:00|12974.5|12964.5|13001|12991|13006.5|12996.5|12971.5|12961.5|4457
1671762300000|2022-12-23 02:25:00|13000.5|12990.5|13010|13000|13016|13006|12998|12988|5044
1671762600000|2022-12-23 02:30:00|13009.5|12999.5|12993.5|12983.5|13013|13003|12987.5|12977.5|2513
1671762900000|2022-12-23 02:35:00|12993|12983|12999|12989|13004|12994|12980.5|12970.5|11504
1671763200000|2022-12-23 02:40:00|12998.5|12988.5|13000|12990|13017|13007|12996.5|12986.5|9883
1671763500000|2022-12-23 02:45:00|13001|12991|12972|12962|13008|12998|12972|12962|4290
1671763800000|2022-12-23 02:50:00|12973|12963|12961|12951|12973|12963|12954|12944|9026
1671764100000|2022-12-23 02:55:00|12962|12952|12934|12924|12962|12952|12934|12924|5405
1671764400000|2022-12-23 03:00:00|12936|12926|12947|12937|12959|12949|12934|12924|5287
1671764700000|2022-12-23 03:05:00|12948|12938|12955|12945|12961|12951|12948|12938|3548
1671765000000|2022-12-23 03:10:00|12956|12946|12951|12941|12958|12948|12948|12938|1855
1671765300000|2022-12-23 03:15:00|12952|12942|12966|12956|12969|12959|12952|12942|2979
1671765600000|2022-12-23 03:20:00|12967|12957|12983|12973|12985|12975|12967|12957|8765
1671765900000|2022-12-23 03:25:00|12981|12971|12958|12948|12986|12976|12956|12946|6657
1671766200000|2022-12-23 03:30:00|12959|12949|12956|12946|12965|12955|12955|12945|3074
1671766500000|2022-12-23 03:35:00|12955|12945|12948|12938|12956|12946|12943|12933|3130
1671766800000|2022-12-23 03:40:00|12949|12939|12953|12943|12957|12947|12948|12938|829
1671767100000|2022-12-23 03:45:00|12954|12944|12953|12943|12957|12947|12952|12942|832
1671767400000|2022-12-23 03:50:00|12952|12942|12949|12939|12954|12944|12946|12936|854
1671767700000|2022-12-23 03:55:00|12948|12938|12958|12948|12962|12952|12948|12938|975
1671768000000|2022-12-23 04:00:00|12959|12949|12959|12949|12962|12952|12958|12948|750
1671768300000|2022-12-23 04:05:00|12958|12948|12967|12957|12969|12959|12958|12948|840
1671768600000|2022-12-23 04:10:00|12968|12958|12969|12959|12971|12961|12968|12958|675
1671768900000|2022-12-23 04:15:00|12968|12958|12967|12957|12970|12960|12966|12956|658
1671769200000|2022-12-23 04:20:00|12968|12958|12967|12957|12969|12959|12966|12956|790
1671769500000|2022-12-23 04:25:00|12968|12958|12968|12958|12968|12958|12965|12955|953
1671769800000|2022-12-23 04:30:00|12967|12957|12962|12952|12967|12957|12962|12952|724
1671770100000|2022-12-23 04:35:00|12961|12951|12963|12953|12964|12954|12959|12949|834
1671770400000|2022-12-23 04:40:00|12962|12952|12961|12951|12965|12955|12961|12951|576
1671770700000|2022-12-23 04:45:00|12962|12952|12960|12950|12964|12954|12958|12948|550
1671771000000|2022-12-23 04:50:00|12961|12951|12960|12950|12961|12951|12959|12949|487
1671771300000|2022-12-23 04:55:00|12961|12951|12959|12949|12961|12951|12958|12948|571
1671771600000|2022-12-23 05:00:00|12957|12947|12912|12902|12958|12948|12910|12900|4915
1671771900000|2022-12-23 05:05:00|12910|12900|12917|12907|12925|12915|12907|12897|3478
1671772200000|2022-12-23 05:10:00|12918|12908|12899|12889|12921|12911|12896|12886|2198
1671772500000|2022-12-23 05:15:00|12900|12890|12905|12895|12915|12905|12899|12889|2194
1671772800000|2022-12-23 05:20:00|12904|12894|12899|12889|12908|12898|12894|12884|2264
1671773100000|2022-12-23 05:25:00|12900|12890|12909|12899|12913|12903|12896|12886|1332
1671773400000|2022-12-23 05:30:00|12908|12898|12909|12899|12913|12903|12898|12888|1489
1671773700000|2022-12-23 05:35:00|12908|12898|12908|12898|12912|12902|12899|12889|1594
1671774000000|2022-12-23 05:40:00|12909|12899|12930|12920|12931|12921|12908|12898|3356
1671774300000|2022-12-23 05:45:00|12931|12921|12908|12898|12931|12921|12906|12896|2469
1671774600000|2022-12-23 05:50:00|12909|12899|12905|12895|12911|12901|12899|12889|2187
1671774900000|2022-12-23 05:55:00|12907|12897|12910|12900|12916|12906|12903|12893|2607
1671775200000|2022-12-23 06:00:00|12911|12901|12907|12897|12922|12912|12900|12890|3706
1671775500000|2022-12-23 06:05:00|12908|12898|12906|12896|12926|12916|12906|12896|2885
1671775800000|2022-12-23 06:10:00|12908|12898|12908|12898|12912|12902|12904|12894|2185
1671776100000|2022-12-23 06:15:00|12907|12897|12909|12899|12918|12908|12906|12896|2036
1671776400000|2022-12-23 06:20:00|12910|12900|12894|12884|12910|12900|12894|12884|2782
1671776700000|2022-12-23 06:25:00|12895|12885|12886|12876|12899|12889|12881|12871|2111
1671777000000|2022-12-23 06:30:00|12888|12878|12902|12892|12904|12894|12882|12872|3420
1671777300000|2022-12-23 06:35:00|12903|12893|12916|12906|12917|12907|12897|12887|2699
1671777600000|2022-12-23 06:40:00|12917|12907|12921|12911|12922|12912|12910|12900|2790
1671777900000|2022-12-23 06:45:00|12920|12910|12917|12907|12920|12910|12911|12901|3509
1671778200000|2022-12-23 06:50:00|12916|12906|12924|12914|12924|12914|12914|12904|2725
1671778500000|2022-12-23 06:55:00|12923|12913|12925|12915|12928|12918|12922|12912|3953
1671778800000|2022-12-23 07:00:00|12924|12914|12931|12921|12933|12923|12916|12906|1894
1671779100000|2022-12-23 07:05:00|12930|12920|12933|12923|12938|12928|12929|12919|1377
1671779400000|2022-12-23 07:10:00|12932|12922|12936|12926|12937|12927|12928|12918|608
1671779700000|2022-12-23 07:15:00|12937|12927|12930|12920|12939|12929|12927|12917|534
1671780000000|2022-12-23 07:20:00|12928|12918|12927|12917|12932|12922|12927|12917|230
1671780300000|2022-12-23 07:25:00|12928|12918|12926|12916|12929|12919|12924|12914|334
1671780600000|2022-12-23 07:30:00|12927|12917|12928|12918|12930|12920|12926|12916|295
1671780900000|2022-12-23 07:35:00|12929|12919|12926|12916|12929|12919|12925|12915|241
1671781200000|2022-12-23 07:40:00|12927|12917|12926|12916|12927|12917|12923|12913|271
1671781500000|2022-12-23 07:45:00|12928|12918|12931|12921|12933|12923|12928|12918|294
1671781800000|2022-12-23 07:50:00|12930|12920|12926|12916|12933|12923|12926|12916|361
1671782100000|2022-12-23 07:55:00|12925|12915|12924|12914|12928|12918|12924|12914|279
1671782400000|2022-12-23 08:00:00|12926|12913|12924|12913|12931|12920|12922|12911|1148
1671782700000|2022-12-23 08:05:00|12923|12912|12919|12907|12925|12914|12915|12903|1097
1671783000000|2022-12-23 08:10:00|12918|12906|12920|12908|12923|12912|12917|12905|444
1671783300000|2022-12-23 08:15:00|12919|12907|12920|12908|12927|12916|12918|12907|689
1671783600000|2022-12-23 08:20:00|12919|12909|12917|12906|12921|12910|12915|12903|697
1671783900000|2022-12-23 08:25:00|12918|12907|12919|12906|12920|12908|12916|12904|1446
1671784200000|2022-12-23 08:30:00|12921.3|12897.3|12915.1|12891.1|12921.3|12897.3|12913.2|12889.2|0
1671784500000|2022-12-23 08:35:00|12915.4|12891.4|12941.1|12917.1|12941.1|12917.1|12914.1|12890.1|672
1671784800000|2022-12-23 08:40:00|12940.9|12916.9|12940.8|12916.8|12947.8|12923.8|12939.6|12915.6|0
1671785100000|2022-12-23 08:45:00|12940.6|12916.6|12942.8|12918.8|12942.8|12918.8|12937.9|12913.9|0
1671785400000|2022-12-23 08:50:00|12942.5|12918.5|12939.3|12915.3|12943|12919|12937.9|12913.9|0
1671785700000|2022-12-23 08:55:00|12939.1|12915.1|12945.7|12921.7|12946|12922|12938.4|12914.4|0
1671786000000|2022-12-23 09:00:00|12945.5|12921.5|12921|12909|12945.5|12921.5|12918|12905|361
1671786300000|2022-12-23 09:05:00|12920|12910|12928|12916|12930|12918|12920|12910|214
1671786600000|2022-12-23 09:10:00|12927|12917|12927|12914|12929|12917|12922|12911|293
1671786900000|2022-12-23 09:15:00|12925|12912|12914|12903|12925|12912|12912|12899|475
1671787200000|2022-12-23 09:20:00|12915|12902|12921|12909|12921|12910|12913|12901|102
1671787500000|2022-12-23 09:25:00|12920|12910|12919|12907|12923|12911|12917|12905|116
1671787800000|2022-12-23 09:30:00|12920|12908|12923|12911|12923|12912|12918|12907|101
1671788100000|2022-12-23 09:35:00|12922|12912|12917|12906|12924|12913|12917|12906|152
1671788400000|2022-12-23 09:40:00|12918|12907|12915|12903|12918|12907|12913|12902|107
1671788700000|2022-12-23 09:45:00|12916|12904|12919|12907|12919|12907|12916|12904|46
1671789000000|2022-12-23 09:50:00|12918|12906|12919|12908|12921|12910|12918|12906|47
1671789300000|2022-12-23 09:55:00|12918|12907|12919|12907|12920|12909|12917|12906|73
1671789600000|2022-12-23 10:00:00|12895.6|12883.6|12896.6|12884.6|12898.6|12887.6|12895.6|12883.6|42
1671789900000|2022-12-23 10:05:00|12897.6|12885.6|12898.6|12887.6|12902.6|12891.6|12897.6|12885.6|56
1671790200000|2022-12-23 10:10:00|12897.6|12886.6|12899.6|12887.6|12899.6|12888.6|12896.6|12885.6|263
1671790500000|2022-12-23 10:15:00|12900.6|12888.6|12905.6|12894.6|12906.6|12895.6|12900.6|12888.6|43
1671790800000|2022-12-23 10:20:00|12906.6|12895.6|12911.6|12900.6|12912.6|12900.6|12904.6|12892.6|134
1671791100000|2022-12-23 10:25:00|12910.6|12899.6|12913.6|12901.6|12914.6|12903.6|12910.6|12899.6|205
1671791400000|2022-12-23 10:30:00|12914.6|12902.6|12912.6|12900.6|12918.6|12906.6|12910.6|12898.6|41
1671791700000|2022-12-23 10:35:00|12911.6|12901.6|12909.6|12898.6|12917.6|12906.6|12909.6|12898.6|125
1671792000000|2022-12-23 10:40:00|12910.6|12899.6|12911.6|12900.6|12913.6|12901.6|12909.6|12898.6|30
1671792300000|2022-12-23 10:45:00|12912.6|12901.6|12913.6|12901.6|12913.6|12902.6|12911.6|12899.6|41
1671792600000|2022-12-23 10:50:00|12914.6|12902.6|12914.6|12903.6|12915.6|12904.6|12912.6|12901.6|14
1671792900000|2022-12-23 10:55:00|12915.6|12902.6|12911.6|12899.6|12915.6|12902.6|12909.6|12898.6|93
1671793200000|2022-12-23 11:00:00|12910.6|12900.6|12914.6|12902.6|12915.6|12904.6|12910.6|12899.6|70
1671793500000|2022-12-23 11:05:00|12917.6|12906.6|12918.6|12906.6|12919.6|12908.6|12916.6|12904.6|272
1671793800000|2022-12-23 11:10:00|12919.6|12907.6|12919.6|12907.6|12919.6|12907.6|12916.6|12905.6|99
1671794100000|2022-12-23 11:15:00|12918.6|12906.6|12914.6|12903.6|12923.6|12911.6|12914.6|12903.6|966
1671794400000|2022-12-23 11:20:00|12915.6|12904.6|12904.6|12893.6|12915.6|12904.6|12904.6|12893.6|145
1671794700000|2022-12-23 11:25:00|12903.6|12892.6|12912.6|12900.6|12917.6|12906.6|12903.6|12891.6|451
1671795000000|2022-12-23 11:30:00|12913.6|12901.6|12919.6|12907.6|12921.6|12909.6|12911.6|12899.6|254
1671795300000|2022-12-23 11:35:00|12918.6|12906.6|12916.6|12905.6|12922.6|12911.6|12915.6|12904.6|206
1671795600000|2022-12-23 11:40:00|12915.6|12904.6|12919.6|12907.6|12920.6|12909.6|12914.6|12903.6|47
1671795900000|2022-12-23 11:45:00|12918.6|12906.6|12919.6|12907.6|12920.6|12909.6|12917.6|12906.6|47
1671796200000|2022-12-23 11:50:00|12918.6|12908.6|12915.6|12904.6|12919.6|12908.6|12915.6|12904.6|123
1671796500000|2022-12-23 11:55:00|12916.6|12903.6|12918.6|12906.6|12918.6|12906.6|12912.6|12901.6|81
1671796800000|2022-12-23 12:00:00|12917.6|12904.6|12914.6|12902.6|12917.6|12905.6|12911.6|12900.6|69
1671797100000|2022-12-23 12:05:00|12913.6|12901.6|12919.6|12907.6|12920.6|12909.6|12912.6|12900.6|905
1671797400000|2022-12-23 12:10:00|12920.6|12908.6|12918.6|12906.6|12920.6|12909.6|12917.6|12906.6|48
1671797700000|2022-12-23 12:15:00|12919.6|12907.6|12922.6|12910.6|12922.6|12910.6|12918.6|12907.6|650
1671798000000|2022-12-23 12:20:00|12921.6|12911.6|12922.6|12910.6|12922.6|12911.6|12920.6|12909.6|26
1671798300000|2022-12-23 12:25:00|12921.6|12909.6|12928.6|12916.6|12929.6|12918.6|12920.6|12909.6|390
1671798600000|2022-12-23 12:30:00|12927.6|12915.6|12933.6|12922.6|12936.6|12924.6|12925.6|12914.6|251
1671798900000|2022-12-23 12:35:00|12934.6|12921.6|12930.6|12918.6|12935.6|12923.6|12929.6|12918.6|70
1671799200000|2022-12-23 12:40:00|12929.6|12917.6|12928.6|12916.6|12929.6|12917.6|12927.6|12915.6|48
1671799500000|2022-12-23 12:45:00|12927.6|12915.6|12929.6|12918.6|12930.6|12919.6|12927.6|12915.6|134
1671799800000|2022-12-23 12:50:00|12930.6|12917.6|12930.6|12919.6|12931.6|12920.6|12929.6|12917.6|18
1671800100000|2022-12-23 12:55:00|12931.6|12920.6|12932.6|12920.6|12932.6|12920.6|12929.6|12918.6|16
1671800400000|2022-12-23 13:00:00|12931.6|12921.6|12931.6|12920.6|12934.6|12922.6|12931.6|12920.6|32
1671800700000|2022-12-23 13:05:00|12930.6|12919.6|12930.6|12918.6|12932.6|12920.6|12927.6|12916.6|55
1671801000000|2022-12-23 13:10:00|12929.6|12917.6|12931.6|12919.6|12933.6|12922.6|12929.6|12917.6|53
1671801300000|2022-12-23 13:15:00|12932.6|12920.6|12936.6|12924.6|12938.6|12926.6|12932.6|12919.6|324
1671801600000|2022-12-23 13:20:00|12937.6|12925.6|12935.6|12924.6|12937.6|12926.6|12932.6|12921.6|78
1671801900000|2022-12-23 13:25:00|12936.6|12925.6|12929.6|12918.6|12937.6|12926.6|12929.6|12918.6|423
1671802200000|2022-12-23 13:30:00|12928.6|12917.6|12908.6|12896.6|12935.6|12924.6|12901.6|12890.6|1208
1671802500000|2022-12-23 13:35:00|12907.6|12897.6|12935.6|12924.6|12947.6|12935.6|12903.6|12892.6|1510
1671802800000|2022-12-23 13:40:00|12934.6|12923.6|12944.6|12933.6|12949.6|12938.6|12927.6|12916.6|316
1671803100000|2022-12-23 13:45:00|12945.6|12934.6|12934.6|12923.6|12946.6|12934.6|12934.6|12923.6|202
1671803400000|2022-12-23 13:50:00|12935.6|12924.6|12927.6|12915.6|12940.6|12929.6|12922.6|12910.6|152
1671803700000|2022-12-23 13:55:00|12926.6|12916.6|12923.6|12912.6|12929.6|12917.6|12920.6|12908.6|219
1671804000000|2022-12-23 14:00:00|12924.6|12913.6|12911.6|12899.6|12925.6|12914.6|12911.6|12899.6|235
1671804300000|2022-12-23 14:05:00|12910.6|12898.6|12924.6|12912.6|12926.6|12915.6|12910.6|12898.6|658
1671804600000|2022-12-23 14:10:00|12923.6|12911.6|12923.6|12912.6|12924.6|12913.6|12916.6|12904.6|121
1671804900000|2022-12-23 14:15:00|12924.6|12911.6|12919.6|12907.6|12926.6|12915.6|12913.6|12902.6|133
1671805200000|2022-12-23 14:20:00|12918.6|12908.6|12913.6|12902.6|12920.6|12908.6|12913.6|12902.6|174
1671805500000|2022-12-23 14:25:00|12914.6|12901.6|12910.6|12899.6|12914.6|12903.6|12909.6|12897.6|192
1671805800000|2022-12-23 14:30:00|12909.6|12898.6|12911.6|12899.6|12925.6|12913.6|12902.6|12891.6|920
1671806100000|2022-12-23 14:35:00|12912.6|12900.6|12907.6|12895.6|12917.6|12906.6|12900.6|12889.6|665
1671806400000|2022-12-23 14:40:00|12906.6|12894.6|12902.6|12890.6|12914.6|12903.6|12897.6|12886.6|323
1671806700000|2022-12-23 14:45:00|12903.6|12891.6|12898.6|12887.6|12907.6|12895.6|12894.6|12882.6|331
1671807000000|2022-12-23 14:50:00|12899.6|12888.6|12890.6|12879.6|12905.6|12894.6|12890.6|12879.6|423
1671807300000|2022-12-23 14:55:00|12889.6|12878.6|12884.6|12873.6|12889.6|12878.6|12880.6|12869.6|318
1671807600000|2022-12-23 15:00:00|12887.6|12875.6|12865.6|12854.6|12899.6|12888.6|12864.6|12853.6|899
1671807900000|2022-12-23 15:05:00|12866.6|12853.6|12872.6|12860.6|12874.6|12862.6|12853.6|12841.6|627
1671808200000|2022-12-23 15:10:00|12871.6|12859.6|12872.6|12861.6|12879.6|12868.6|12870.6|12859.6|285
1671808500000|2022-12-23 15:15:00|12871.6|12860.6|12886.6|12875.6|12888.6|12877.6|12867.6|12856.6|475
1671808800000|2022-12-23 15:20:00|12885.6|12874.6|12895.6|12883.6|12898.6|12887.6|12882.6|12871.6|851
1671809100000|2022-12-23 15:25:00|12894.6|12884.6|12892.6|12880.6|12903.6|12892.6|12887.6|12876.6|515
1671809400000|2022-12-23 15:30:00|12893.6|12881.6|12909.6|12898.6|12909.6|12898.6|12892.6|12880.6|1016
1671809700000|2022-12-23 15:35:00|12908.6|12897.6|12916.6|12905.6|12917.6|12906.6|12906.6|12894.6|214
1671810000000|2022-12-23 15:40:00|12915.6|12904.6|12901.6|12890.6|12916.6|12905.6|12900.6|12889.6|228
1671810300000|2022-12-23 15:45:00|12902.6|12891.6|12898.6|12886.6|12907.6|12895.6|12892.6|12881.6|1251
1671810600000|2022-12-23 15:50:00|12897.6|12885.6|12891.6|12879.6|12897.6|12886.6|12884.6|12873.6|797
1671810900000|2022-12-23 15:55:00|12890.6|12880.6|12888.6|12877.6|12894.6|12882.6|12883.6|12872.6|356
1671811200000|2022-12-23 16:00:00|12887.6|12876.6|12876.6|12865.6|12890.6|12879.6|12875.6|12864.6|1009
1671811500000|2022-12-23 16:05:00|12877.6|12866.6|12883.6|12872.6|12889.6|12877.6|12876.6|12865.6|986
1671811800000|2022-12-23 16:10:00|12884.6|12873.6|12893.6|12881.6|12895.6|12884.6|12884.6|12873.6|331
1671812100000|2022-12-23 16:15:00|12892.6|12880.6|12892.6|12880.6|12897.6|12886.6|12889.6|12878.6|101
1671812400000|2022-12-23 16:20:00|12893.6|12881.6|12891.6|12880.6|12896.6|12885.6|12886.6|12875.6|81
1671812700000|2022-12-23 16:25:00|12892.6|12881.6|12884.6|12872.6|12893.6|12882.6|12882.6|12871.6|61
1671813000000|2022-12-23 16:30:00|12885.6|12873.6|12886.6|12875.6|12891.6|12879.6|12884.6|12872.6|120
1671813300000|2022-12-23 16:35:00|12887.6|12876.6|12890.6|12879.6|12892.6|12881.6|12887.6|12875.6|127
1671813600000|2022-12-23 16:40:00|12889.6|12878.6|12885.6|12874.6|12893.6|12882.6|12885.6|12873.6|226
1671813900000|2022-12-23 16:45:00|12886.6|12873.6|12883.6|12872.6|12886.6|12875.6|12881.6|12870.6|111
1671814200000|2022-12-23 16:50:00|12884.6|12873.6|12881.6|12869.6|12885.6|12874.6|12878.6|12867.6|163
1671814500000|2022-12-23 16:55:00|12880.6|12870.6|12885.6|12874.6|12885.6|12874.6|12880.6|12869.6|104
1671814800000|2022-12-23 17:00:00|12886.6|12875.6|12886.6|12875.6|12888.6|12877.6|12885.6|12874.6|113
1671815100000|2022-12-23 17:05:00|12887.6|12876.6|12885.6|12874.6|12888.6|12877.6|12882.6|12871.6|67
1671815400000|2022-12-23 17:10:00|12886.6|12873.6|12883.6|12872.6|12886.6|12875.6|12883.6|12872.6|100
1671815700000|2022-12-23 17:15:00|12882.6|12871.6|12884.6|12872.6|12885.6|12874.6|12879.6|12868.6|178
1671816000000|2022-12-23 17:20:00|12883.6|12871.6|12891.6|12879.6|12892.6|12880.6|12882.6|12871.6|82
1671816300000|2022-12-23 17:25:00|12890.6|12878.6|12885.6|12874.6|12891.6|12880.6|12885.6|12874.6|237
1671816600000|2022-12-23 17:30:00|12886.6|12875.6|12890.6|12878.6|12891.6|12879.6|12885.6|12874.6|99
1671816900000|2022-12-23 17:35:00|12891.6|12879.6|12889.6|12878.6|12894.6|12882.6|12889.6|12878.6|110
1671817200000|2022-12-23 17:40:00|12890.6|12879.6|12887.6|12875.6|12891.6|12879.6|12882.6|12871.6|196
1671817500000|2022-12-23 17:45:00|12888.6|12876.6|12887.6|12875.6|12891.6|12880.6|12886.6|12875.6|187
1671817800000|2022-12-23 17:50:00|12886.6|12876.6|12883.6|12872.6|12887.6|12876.6|12882.6|12871.6|104
1671818100000|2022-12-23 17:55:00|12884.6|12873.6|12881.6|12870.6|12885.6|12874.6|12880.6|12869.6|251
1671818400000|2022-12-23 18:00:00|12882.6|12871.6|12885.6|12873.6|12886.6|12874.6|12878.6|12867.6|263
1671818700000|2022-12-23 18:05:00|12886.6|12874.6|12888.6|12876.6|12888.6|12877.6|12884.6|12872.6|330
1671819000000|2022-12-23 18:10:00|12887.6|12877.6|12879.6|12868.6|12889.6|12878.6|12879.6|12868.6|271
1671819300000|2022-12-23 18:15:00|12880.6|12869.6|12882.6|12870.6|12884.6|12873.6|12878.6|12867.6|140
1671819600000|2022-12-23 18:20:00|12883.6|12871.6|12879.6|12867.6|12883.6|12872.6|12877.6|12866.6|71
1671819900000|2022-12-23 18:25:00|12878.6|12866.6|12879.6|12867.6|12880.6|12868.6|12877.6|12866.6|17
1671820200000|2022-12-23 18:30:00|12880.6|12868.6|12881.6|12869.6|12882.6|12871.6|12879.6|12867.6|91
1671820500000|2022-12-23 18:35:00|12880.6|12870.6|12884.6|12872.6|12884.6|12873.6|12880.6|12869.6|30
1671820800000|2022-12-23 18:40:00|12883.6|12871.6|12882.6|12871.6|12886.6|12875.6|12882.6|12870.6|311
1671821100000|2022-12-23 18:45:00|12883.6|12872.6|12876.6|12865.6|12883.6|12872.6|12874.6|12863.6|320
1671821400000|2022-12-23 18:50:00|12877.6|12864.6|12876.6|12865.6|12879.6|12867.6|12874.6|12863.6|206
1671821700000|2022-12-23 18:55:00|12875.6|12864.6|12876.6|12865.6|12877.6|12866.6|12875.6|12863.6|350
1671822000000|2022-12-23 19:00:00|12877.6|12866.6|12876.6|12864.6|12878.6|12867.6|12875.6|12863.6|153
1671822300000|2022-12-23 19:05:00|12877.6|12865.6|12879.6|12867.6|12880.6|12868.6|12876.6|12864.6|95
1671822600000|2022-12-23 19:10:00|12880.6|12868.6|12885.6|12874.6|12885.6|12874.6|12880.6|12867.6|135
1671822900000|2022-12-23 19:15:00|12884.6|12873.6|12888.6|12877.6|12889.6|12878.6|12884.6|12873.6|101
1671823200000|2022-12-23 19:20:00|12889.6|12879.6|12883.6|12871.6|12890.6|12879.6|12883.6|12871.6|264
1671823500000|2022-12-23 19:25:00|12885.6|12872.6|12885.6|12873.6|12888.6|12876.6|12884.6|12871.6|249
1671823800000|2022-12-23 19:30:00|12884.6|12874.6|12888.6|12877.6|12890.6|12879.6|12884.6|12873.6|395
1671824100000|2022-12-23 19:35:00|12889.6|12876.6|12886.6|12875.6|12890.6|12878.6|12886.6|12875.6|225
1671824400000|2022-12-23 19:40:00|12885.6|12874.6|12884.1|12874.1|12887.6|12875.6|12884.1|12872.6|315
1671824700000|2022-12-23 19:45:00|12883.6|12873.6|12885.1|12875.1|12888.1|12878.1|12883.6|12873.6|114
1671825000000|2022-12-23 19:50:00|12886.1|12876.1|12891.1|12881.1|12891.1|12881.1|12885.6|12875.6|233
1671825300000|2022-12-23 19:55:00|12892.1|12882.1|12893.1|12883.1|12895.1|12885.1|12891.1|12881.1|123
1671825600000|2022-12-23 20:00:00|12894.6|12884.6|12892.1|12882.1|12898.1|12888.1|12892.1|12882.1|225
1671825900000|2022-12-23 20:05:00|12891.6|12881.6|12891.1|12881.1|12892.1|12882.1|12890.1|12880.1|144
1671826200000|2022-12-23 20:10:00|12892.1|12882.1|12892.6|12882.6|12896.1|12886.1|12892.1|12882.1|288
1671826500000|2022-12-23 20:15:00|12893.1|12883.1|12891.1|12881.1|12895.6|12885.6|12890.6|12880.6|345
1671826800000|2022-12-23 20:20:00|12890.6|12880.6|12887.1|12877.1|12890.6|12880.6|12886.1|12876.1|168
1671827100000|2022-12-23 20:25:00|12888.1|12878.1|12887.6|12877.6|12889.6|12879.6|12886.1|12876.1|433
1671827400000|2022-12-23 20:30:00|12888.1|12878.1|12888.6|12878.6|12889.1|12879.1|12886.1|12876.1|162
1671827700000|2022-12-23 20:35:00|12888.1|12878.1|12884.1|12874.1|12888.1|12878.1|12884.1|12874.1|383
1671828000000|2022-12-23 20:40:00|12884.6|12874.6|12891.1|12881.1|12891.6|12881.6|12884.1|12874.1|194
1671828300000|2022-12-23 20:45:00|12890.6|12880.6|12893.6|12883.6|12894.1|12884.1|12889.6|12879.6|184
1671828600000|2022-12-23 20:50:00|12893.1|12883.1|12897.1|12887.1|12898.1|12888.1|12890.1|12880.1|363
1671828900000|2022-12-23 20:55:00|12897.6|12887.6|12901.1|12891.1|12901.6|12891.6|12896.1|12886.1|237
1671829200000|2022-12-23 21:00:00|12901.6|12891.6|12901.1|12891.1|12902.1|12892.1|12900.1|12890.1|31
1671829500000|2022-12-23 21:05:00|12901.6|12891.6|12899.1|12889.1|12902.1|12892.1|12899.1|12889.1|24
1671829800000|2022-12-23 21:10:00|12898.6|12888.6|12907.6|12897.6|12929.1|12919.1|12898.1|12888.1|635
1671830100000|2022-12-23 21:15:00|12914.1|12890.1|12915|12891|12915.7|12891.7|12913.5|12889.5|0
1671830400000|2022-12-23 21:20:00|12915.5|12891.5|12913.9|12889.9|12915.5|12891.5|12913.9|12889.9|0
1671830700000|2022-12-23 21:25:00|12912.9|12888.9|12914.4|12890.4|12914.4|12890.4|12912.2|12888.2|0
1671831000000|2022-12-23 21:30:00|12914.7|12890.7|12915|12891|12916|12892|12914.7|12890.7|0
1671831300000|2022-12-23 21:35:00|12914.7|12890.7|12915|12891|12916|12892|12913.9|12889.9|0
1671831600000|2022-12-23 21:40:00|12914.5|12890.5|12913.3|12889.3|12914.5|12890.5|12912.8|12888.8|0
1671831900000|2022-12-23 21:45:00|12912.9|12888.9|12912.2|12888.2|12912.9|12888.9|12912.2|12888.2|0
1671832200000|2022-12-23 21:50:00|12912|12888|12914.4|12890.4|12914.4|12890.4|12911.7|12887.7|0
1671832500000|2022-12-23 21:55:00|12913.9|12889.9|12912.4|12888.4|12915|12891|12911.4|12887.4|0
1672095600000|2022-12-26 23:00:00|12995.9|12971.9|13021.1|12997.1|13021.1|12997.1|12995.8|12971.8|0
1672095900000|2022-12-26 23:05:00|13020.9|12996.9|13045.7|13021.7|13062.9|13038.9|13016.6|12992.6|0
1672096200000|2022-12-26 23:10:00|13045.5|13021.5|13080.7|13056.7|13081.5|13057.5|13045.2|13021.2|0
1672096500000|2022-12-26 23:15:00|13081.2|13057.2|13092.3|13068.3|13095.2|13071.2|13076.7|13052.7|0
1672096800000|2022-12-26 23:20:00|13091.8|13067.8|13096.7|13072.7|13098.6|13074.6|13091.7|13067.7|0
1672097100000|2022-12-26 23:25:00|13096.9|13072.9|13099.6|13075.6|13099.6|13075.6|13092.5|13068.5|0
1672097400000|2022-12-26 23:30:00|13099.1|13075.1|13073.9|13049.9|13102|13078|13070.2|13046.2|0
1672097700000|2022-12-26 23:35:00|13073.3|13049.3|13046.7|13022.7|13075.7|13051.7|13046.4|13022.4|0
1672098000000|2022-12-26 23:40:00|13048.2|13024.2|13051.5|13027.5|13052.1|13028.1|13046.7|13022.7|0
1672098300000|2022-12-26 23:45:00|13052|13028|13042.6|13018.6|13052.1|13028.1|13037.6|13013.6|0
1672098600000|2022-12-26 23:50:00|13042.1|13018.1|13040.9|13016.9|13045.4|13021.4|13040.9|13016.9|0
1672098900000|2022-12-26 23:55:00|13040.6|13016.6|13041.9|13017.9|13042.7|13018.7|13038.4|13014.4|0
1672099200000|2022-12-27 00:00:00|13042.1|13018.1|13032.8|13008.8|13043.2|13019.2|13032.8|13008.8|0
1672099500000|2022-12-27 00:05:00|13033.3|13009.3|13032.2|13008.2|13034.7|13010.7|13032.2|13008.2|0
1672099800000|2022-12-27 00:10:00|13031.7|13007.7|13035.3|13011.3|13036.5|13012.5|13031.1|13007.1|0
1672100100000|2022-12-27 00:15:00|13035|13011|13048.4|13024.4|13052.8|13028.8|13032.8|13008.8|0
1672100400000|2022-12-27 00:20:00|13048.9|13024.9|13048.4|13024.4|13049.7|13025.7|13046.3|13022.3|0
1672100700000|2022-12-27 00:25:00|13047.9|13023.9|13046.9|13022.9|13049.6|13025.6|13046.5|13022.5|0
1672101000000|2022-12-27 00:30:00|13047.2|13023.2|13047.9|13023.9|13048.4|13024.4|13045.2|13021.2|0
1672101300000|2022-12-27 00:35:00|13048.4|13024.4|13047.4|13023.4|13050.6|13026.6|13046.9|13022.9|0
1672101600000|2022-12-27 00:40:00|13046.9|13022.9|13038.4|13014.4|13046.9|13022.9|13038.4|13014.4|0
1672101900000|2022-12-27 00:45:00|13038.9|13014.9|13021.9|12997.9|13039.4|13015.4|13021.4|12997.4|0
1672102200000|2022-12-27 00:50:00|13022.4|12998.4|13013.9|12989.9|13024.1|13000.1|13013.4|12989.4|0
1672102500000|2022-12-27 00:55:00|13013.7|12989.7|12998.9|12974.9|13014.4|12990.4|12998.4|12974.4|0
1672102800000|2022-12-27 01:00:00|12998.4|12974.4|13087.1|13077.1|13101.6|13091.6|12992.6|12974.4|13135
1672103100000|2022-12-27 01:05:00|13090.1|13080.1|13132.6|13122.6|13133.6|13123.6|13072.1|13062.1|6751
1672103400000|2022-12-27 01:10:00|13132.1|13122.1|13161.6|13151.6|13200.6|13190.6|13129.1|13119.1|13067
1672103700000|2022-12-27 01:15:00|13164.6|13154.6|13097.6|13087.6|13167.1|13157.1|13090.6|13080.6|7358
1672104000000|2022-12-27 01:20:00|13102.6|13092.6|13069.6|13059.6|13120.6|13110.6|13044.6|13034.6|17781
1672104300000|2022-12-27 01:25:00|13072.6|13062.6|13017.1|13007.1|13085.6|13075.6|12982.6|12972.6|17570
1672104600000|2022-12-27 01:30:00|13010.6|13000.6|12969.1|12959.1|13010.6|13000.6|12954.6|12944.6|30136
1672104900000|2022-12-27 01:35:00|12970.6|12960.6|12994.1|12984.1|12994.1|12984.1|12952.1|12942.1|19203
1672105200000|2022-12-27 01:40:00|12993.6|12983.6|13021.6|13011.6|13045.1|13035.1|12993.6|12983.6|16934
1672105500000|2022-12-27 01:45:00|13021.1|13011.1|13021.6|13011.6|13028.1|13018.1|12996.1|12986.1|10855
1672105800000|2022-12-27 01:50:00|13022.1|13012.1|13014.1|13004.1|13029.1|13019.1|13003.6|12993.6|4948
1672106100000|2022-12-27 01:55:00|13015.6|13005.6|13034.1|13024.1|13039.1|13029.1|13015.6|13005.6|5477
1672106400000|2022-12-27 02:00:00|13033.6|13023.6|13042.1|13032.1|13044.1|13034.1|13015.6|13005.6|9787
1672106700000|2022-12-27 02:05:00|13041.1|13031.1|13041.1|13031.1|13046.6|13036.6|13035.1|13025.1|8421
1672107000000|2022-12-27 02:10:00|13041.6|13031.6|13010.1|13000.1|13045.1|13035.1|13005.1|12995.1|5611
1672107300000|2022-12-27 02:15:00|13011.1|13001.1|13011.1|13001.1|13016.6|13006.6|13000.1|12990.1|5501
1672107600000|2022-12-27 02:20:00|13012.1|13002.1|13010.1|13000.1|13018.1|13008.1|13001.1|12991.1|2943
1672107900000|2022-12-27 02:25:00|13010.6|13000.6|13020.6|13010.6|13031.1|13021.1|13007.1|12997.1|4623
1672108200000|2022-12-27 02:30:00|13022.1|13012.1|13003.6|12993.6|13029.1|13019.1|13001.6|12991.6|4674
1672108500000|2022-12-27 02:35:00|13004.1|12994.1|13014.1|13004.1|13021.1|13011.1|13004.1|12994.1|4864
1672108800000|2022-12-27 02:40:00|13014.6|13004.6|13026.6|13016.6|13029.1|13019.1|13004.6|12994.6|3262
1672109100000|2022-12-27 02:45:00|13025.6|13015.6|13023.6|13013.6|13028.6|13018.6|13014.6|13004.6|6252
1672109400000|2022-12-27 02:50:00|13024.6|13014.6|13033.6|13023.6|13033.6|13023.6|13023.6|13013.6|3725
1672109700000|2022-12-27 02:55:00|13032.6|13022.6|13018.6|13008.6|13035.6|13025.6|13018.6|13008.6|2739
1672110000000|2022-12-27 03:00:00|13019.6|13009.6|13010.6|13000.6|13019.6|13009.6|12998.6|12988.6|4320
1672110300000|2022-12-27 03:05:00|13012.6|13002.6|13014.6|13004.6|13015.6|13005.6|13007.6|12997.6|2262
1672110600000|2022-12-27 03:10:00|13015.6|13005.6|13010.6|13000.6|13015.6|13005.6|12998.6|12988.6|5949
1672110900000|2022-12-27 03:15:00|13012.6|13002.6|13031.6|13021.6|13031.6|13021.6|13007.6|12997.6|7139
1672111200000|2022-12-27 03:20:00|13032.6|13022.6|13035.6|13025.6|13035.6|13025.6|13025.6|13015.6|4002
1672111500000|2022-12-27 03:25:00|13036.6|13026.6|13069.6|13059.6|13071.6|13061.6|13035.6|13025.6|8182
1672111800000|2022-12-27 03:30:00|13067.6|13057.6|13073.6|13063.6|13075.6|13065.6|13062.6|13052.6|7137
1672112100000|2022-12-27 03:35:00|13075.6|13065.6|13064.6|13054.6|13077.6|13067.6|13063.6|13053.6|1278
1672112400000|2022-12-27 03:40:00|13065.6|13055.6|13062.6|13052.6|13066.6|13056.6|13061.6|13051.6|1730
1672112700000|2022-12-27 03:45:00|13063.6|13053.6|13061.6|13051.6|13064.6|13054.6|13060.6|13050.6|1840
1672113000000|2022-12-27 03:50:00|13063.6|13053.6|13067.6|13057.6|13067.6|13057.6|13062.6|13052.6|1757
1672113300000|2022-12-27 03:55:00|13066.6|13056.6|13071.6|13061.6|13071.6|13061.6|13062.6|13052.6|1382
1672113600000|2022-12-27 04:00:00|13072.6|13062.6|13076.6|13066.6|13078.6|13068.6|13069.6|13059.6|1377
1672113900000|2022-12-27 04:05:00|13077.6|13067.6|13074.6|13064.6|13079.6|13069.6|13071.6|13061.6|895
1672114200000|2022-12-27 04:10:00|13075.6|13065.6|13076.6|13066.6|13076.6|13066.6|13073.6|13063.6|818
1672114500000|2022-12-27 04:15:00|13074.6|13064.6|13074.6|13064.6|13076.6|13066.6|13073.6|13063.6|777
1672114800000|2022-12-27 04:20:00|13075.6|13065.6|13073.6|13063.6|13076.6|13066.6|13069.6|13059.6|878
1672115100000|2022-12-27 04:25:00|13072.6|13062.6|13076.6|13066.6|13076.6|13066.6|13072.6|13062.6|971
1672115400000|2022-12-27 04:30:00|13077.6|13067.6|13078.6|13068.6|13079.6|13069.6|13075.6|13065.6|769
1672115700000|2022-12-27 04:35:00|13077.6|13067.6|13089.6|13079.6|13089.6|13079.6|13076.6|13066.6|1046
1672116000000|2022-12-27 04:40:00|13086.6|13076.6|13078.6|13068.6|13086.6|13076.6|13078.6|13068.6|892
1672116300000|2022-12-27 04:45:00|13079.6|13069.6|13080.6|13070.6|13081.6|13071.6|13076.6|13066.6|737
1672116600000|2022-12-27 04:50:00|13078.6|13068.6|13083.6|13073.6|13083.6|13073.6|13077.6|13067.6|1434
1672116900000|2022-12-27 04:55:00|13084.6|13074.6|13093.6|13083.6|13093.6|13083.6|13084.6|13074.6|1323
1672117200000|2022-12-27 05:00:00|13092.6|13082.6|13071.6|13061.6|13092.6|13082.6|13071.6|13061.6|5505
1672117500000|2022-12-27 05:05:00|13073.6|13063.6|13062.6|13052.6|13079.6|13069.6|13062.6|13052.6|2675
1672117800000|2022-12-27 05:10:00|13061.6|13051.6|13058.6|13048.6|13061.6|13051.6|13047.6|13037.6|4171
1672118100000|2022-12-27 05:15:00|13060.6|13050.6|13038.6|13028.6|13062.6|13052.6|13031.6|13021.6|4965
1672118400000|2022-12-27 05:20:00|13037.6|13027.6|13011.6|13001.6|13038.6|13028.6|13008.6|12998.6|3611
1672118700000|2022-12-27 05:25:00|13012.6|13002.6|13015.6|13005.6|13023.6|13013.6|13005.6|12995.6|6018
1672119000000|2022-12-27 05:30:00|13016.6|13006.6|13015.6|13005.6|13019.6|13009.6|13005.6|12995.6|6514
1672119300000|2022-12-27 05:35:00|13016.6|13006.6|13011.6|13001.6|13026.6|13016.6|13009.6|12999.6|5600
1672119600000|2022-12-27 05:40:00|13010.6|13000.6|13020.6|13010.6|13022.6|13012.6|13005.6|12995.6|4165
1672119900000|2022-12-27 05:45:00|13021.6|13011.6|13029.6|13019.6|13033.6|13023.6|13020.6|13010.6|4048
1672120200000|2022-12-27 05:50:00|13030.6|13020.6|13019.6|13009.6|13032.6|13022.6|13014.6|13004.6|2542
1672120500000|2022-12-27 05:55:00|13020.6|13010.6|13003.6|12993.6|13021.6|13011.6|13000.6|12990.6|3069
1672120800000|2022-12-27 06:00:00|13004.6|12994.6|12995.6|12985.6|13007.6|12997.6|12993.6|12983.6|3068
1672121100000|2022-12-27 06:05:00|12996.6|12986.6|13006.6|12996.6|13013.6|13003.6|12995.6|12985.6|2317
1672121400000|2022-12-27 06:10:00|13004.6|12994.6|13018.6|13008.6|13018.6|13008.6|13003.6|12993.6|4224
1672121700000|2022-12-27 06:15:00|13017.6|13007.6|13018.6|13008.6|13024.6|13014.6|13012.6|13002.6|4933
1672122000000|2022-12-27 06:20:00|13017.6|13007.6|13029.6|13019.6|13030.6|13020.6|13007.6|12997.6|3118
1672122300000|2022-12-27 06:25:00|13030.6|13020.6|13025.6|13015.6|13040.6|13030.6|13024.6|13014.6|2556
1672122600000|2022-12-27 06:30:00|13026.6|13016.6|13027.6|13017.6|13034.6|13024.6|13025.6|13015.6|1910
1672122900000|2022-12-27 06:35:00|13028.6|13018.6|13026.6|13016.6|13031.6|13021.6|13023.6|13013.6|2030
1672123200000|2022-12-27 06:40:00|13025.6|13015.6|13031.6|13021.6|13033.6|13023.6|13021.6|13011.6|2547
1672123500000|2022-12-27 06:45:00|13030.6|13020.6|13024.6|13014.6|13033.6|13023.6|13021.6|13011.6|1901
1672123800000|2022-12-27 06:50:00|13023.6|13013.6|13019.6|13009.6|13023.6|13013.6|13014.6|13004.6|2516
1672124100000|2022-12-27 06:55:00|13018.6|13008.6|13017.6|13007.6|13021.6|13011.6|13012.6|13002.6|3014
1672124400000|2022-12-27 07:00:00|13016.6|13006.6|13015.6|13005.6|13021.6|13011.6|13014.6|13004.6|958
1672124700000|2022-12-27 07:05:00|13016.6|13006.6|13019.6|13009.6|13021.6|13011.6|13013.6|13003.6|369
1672125000000|2022-12-27 07:10:00|13018.6|13008.6|13020.6|13010.6|13025.6|13015.6|13017.6|13007.6|687
1672125300000|2022-12-27 07:15:00|13021.6|13011.6|13018.6|13008.6|13021.6|13011.6|13018.6|13008.6|297
1672125600000|2022-12-27 07:20:00|13019.6|13009.6|13023.6|13013.6|13025.6|13015.6|13018.6|13008.6|761
1672125900000|2022-12-27 07:25:00|13021.6|13011.6|13020.6|13010.6|13021.6|13011.6|13017.6|13007.6|664
1672126200000|2022-12-27 07:30:00|13019.6|13009.6|13019.6|13009.6|13021.6|13011.6|13015.6|13005.6|611
1672126500000|2022-12-27 07:35:00|13018.6|13008.6|13019.6|13009.6|13021.6|13011.6|13018.6|13008.6|613
1672126800000|2022-12-27 07:40:00|13018.6|13008.6|13024.6|13014.6|13024.6|13014.6|13018.6|13008.6|1389
1672127100000|2022-12-27 07:45:00|13025.6|13015.6|13024.6|13014.6|13025.6|13015.6|13022.6|13012.6|577
1672127400000|2022-12-27 07:50:00|13022.6|13012.6|13026.6|13016.6|13027.6|13017.6|13022.6|13012.6|1143
1672127700000|2022-12-27 07:55:00|13028.6|13018.6|13024.6|13014.6|13028.6|13018.6|13024.6|13014.6|396
1672128000000|2022-12-27 08:00:00|13023.6|13013.6|13022.6|13011.6|13024.6|13013.6|13021.6|13010.6|381
1672128300000|2022-12-27 08:05:00|13023.6|13012.6|13027.6|13016.6|13028.6|13016.6|13023.6|13012.6|416
1672128600000|2022-12-27 08:10:00|13028.6|13017.6|13034.6|13022.6|13037.6|13026.6|13027.6|13016.6|497
1672128900000|2022-12-27 08:15:00|13033.6|13021.6|13041.6|13030.6|13041.6|13030.6|13032.6|13021.6|888
1672129200000|2022-12-27 08:20:00|13042.6|13031.6|13043.6|13032.6|13044.6|13032.6|13037.6|13025.6|1611
1672129500000|2022-12-27 08:25:00|13042.6|13031.6|13043.6|13028.6|13044.6|13032.6|13037.6|13025.6|1769
1672129800000|2022-12-27 08:30:00|13053.3|13029.3|13050.3|13026.3|13055.3|13031.3|13049.1|13025.1|0
1672130100000|2022-12-27 08:35:00|13050.1|13026.1|13049.4|13025.4|13052.4|13028.4|13048.7|13024.7|588
1672130400000|2022-12-27 08:40:00|13049.6|13025.6|13052.6|13028.6|13055.1|13031.1|13048.7|13024.7|0
1672130700000|2022-12-27 08:45:00|13052.8|13028.8|13054.5|13030.5|13055.2|13031.2|13051.1|13027.1|0
1672131000000|2022-12-27 08:50:00|13054.7|13030.7|13051.2|13027.2|13055.3|13031.3|13051.2|13027.2|0
1672131300000|2022-12-27 08:55:00|13051.7|13027.7|13043.7|13019.7|13051.9|13027.9|13043.7|13019.7|0
1672131600000|2022-12-27 09:00:00|13052.6|13030.6|13034.6|13021.6|13052.6|13030.6|13033.6|13019.6|1223
1672131900000|2022-12-27 09:05:00|13033.6|13022.6|13033.6|13021.6|13033.6|13022.6|13030.6|13018.6|70
1672132200000|2022-12-27 09:10:00|13034.6|13022.6|13035.6|13024.6|13038.6|13026.6|13034.6|13022.6|166
1672132500000|2022-12-27 09:15:00|13036.6|13025.6|13033.6|13022.6|13036.6|13025.6|13031.6|13020.6|293
1672132800000|2022-12-27 09:20:00|13034.6|13021.6|13034.6|13023.6|13034.6|13023.6|13033.6|13021.6|271
1672133100000|2022-12-27 09:25:00|13035.6|13022.6|13034.6|13023.6|13036.6|13025.6|13034.6|13022.6|329
1672133400000|2022-12-27 09:30:00|13035.6|13024.6|13037.6|13026.6|13038.6|13027.6|13033.6|13021.6|138
1672133700000|2022-12-27 09:35:00|13036.6|13024.6|13037.6|13026.6|13038.6|13026.6|13035.6|13023.6|339
1672134000000|2022-12-27 09:40:00|13038.6|13027.6|13039.6|13028.6|13040.6|13029.6|13037.6|13026.6|517
1672134300000|2022-12-27 09:45:00|13038.6|13027.6|13039.6|13027.6|13040.6|13029.6|13038.6|13026.6|454
1672134600000|2022-12-27 09:50:00|13038.6|13028.6|13039.6|13028.6|13040.6|13028.6|13038.6|13026.6|104
1672134900000|2022-12-27 09:55:00|13040.6|13027.6|13040.6|13029.6|13040.6|13029.6|13039.6|13027.6|39
1672135200000|2022-12-27 10:00:00|13041.6|13030.6|13042.6|13031.6|13043.6|13031.6|13040.6|13030.6|45
1672135500000|2022-12-27 10:05:00|13041.6|13030.6|13040.6|13028.6|13042.6|13031.6|13039.6|13027.6|402
1672135800000|2022-12-27 10:10:00|13039.6|13029.6|13043.6|13031.6|13043.6|13032.6|13039.6|13028.6|54
1672136100000|2022-12-27 10:15:00|13042.6|13032.6|13035.6|13024.6|13042.6|13032.6|13032.6|13021.6|406
1672136400000|2022-12-27 10:20:00|13036.6|13025.6|13042.6|13031.6|13043.6|13032.6|13036.6|13025.6|154
1672136700000|2022-12-27 10:25:00|13043.6|13030.6|13044.6|13032.6|13048.6|13037.6|13041.6|13030.6|814
1672137000000|2022-12-27 10:30:00|13045.6|13033.6|13041.6|13030.6|13046.6|13034.6|13041.6|13030.6|77
1672137300000|2022-12-27 10:35:00|13042.6|13031.6|13042.6|13030.6|13044.6|13032.6|13040.6|13028.6|69
1672137600000|2022-12-27 10:40:00|13043.6|13031.6|13041.6|13029.6|13044.6|13033.6|13041.6|13028.6|147
1672137900000|2022-12-27 10:45:00|13042.6|13030.6|13039.6|13027.6|13043.6|13031.6|13039.6|13027.6|35
1672138200000|2022-12-27 10:50:00|13040.6|13028.6|13043.6|13031.6|13043.6|13032.6|13040.6|13027.6|52
1672138500000|2022-12-27 10:55:00|13044.6|13032.6|13043.6|13031.6|13044.6|13032.6|13042.6|13030.6|45
1672138800000|2022-12-27 11:00:00|13042.6|13032.6|13042.6|13029.6|13043.6|13032.6|13042.6|13029.6|46
1672139100000|2022-12-27 11:05:00|13041.6|13030.6|13036.6|13025.6|13041.6|13030.6|13036.6|13025.6|145
1672139400000|2022-12-27 11:10:00|13037.6|13024.6|13031.6|13019.6|13037.6|13024.6|13030.6|13019.6|229
1672139700000|2022-12-27 11:15:00|13030.6|13018.6|13033.6|13020.6|13034.6|13023.6|13027.6|13015.6|319
1672140000000|2022-12-27 11:20:00|13032.6|13019.6|13033.6|13022.6|13034.6|13022.6|13031.6|13019.6|93
1672140300000|2022-12-27 11:25:00|13034.6|13021.6|13033.6|13022.6|13034.6|13022.6|13033.6|13021.6|51
1672140600000|2022-12-27 11:30:00|13034.6|13023.6|13033.6|13022.6|13036.6|13025.6|13033.6|13021.6|201
1672140900000|2022-12-27 11:35:00|13034.6|13023.6|13032.6|13020.6|13034.6|13023.6|13032.6|13020.6|146
1672141200000|2022-12-27 11:40:00|13031.6|13021.6|13032.6|13021.6|13033.6|13022.6|13031.6|13020.6|66
1672141500000|2022-12-27 11:45:00|13031.6|13020.6|13034.6|13022.6|13034.6|13022.6|13031.6|13020.6|10
1672141800000|2022-12-27 11:50:00|13033.6|13021.6|13034.6|13022.6|13034.6|13022.6|13033.6|13021.6|1
1672142100000|2022-12-27 11:55:00||13023.6||13022.6||13023.6||13022.6|381
1672142400000|2022-12-27 12:00:00|13033.6|13021.6|13028.6|13016.6|13034.6|13022.6|13024.6|13013.6|172
1672142700000|2022-12-27 12:05:00|13029.6|13017.6|13027.6|13015.6|13032.6|13020.6|13026.6|13014.6|415
1672143000000|2022-12-27 12:10:00|13028.6|13016.6|13029.6|13018.6|13030.6|13019.6|13028.6|13016.6|24
1672143300000|2022-12-27 12:15:00|13028.6|13017.6|13027.6|13016.6|13029.6|13017.6|13027.6|13016.6|6
1672143600000|2022-12-27 12:20:00|||||||||1
1672143900000|2022-12-27 12:25:00|13028.6|13015.6|13021.6|13009.6|13028.6|13015.6|13020.6|13009.6|59
1672144200000|2022-12-27 12:30:00|13020.6|13010.6|13018.6|13007.6|13022.6|13010.6|13018.6|13007.6|43
1672144500000|2022-12-27 12:35:00|13017.6|13006.6|13019.6|13007.6|13020.6|13008.6|13017.6|13005.6|83
1672144800000|2022-12-27 12:40:00|13020.6|13008.6|13018.6|13006.6|13020.6|13008.6|13017.6|13005.6|48
1672145100000|2022-12-27 12:45:00|13017.6|13007.6|13019.6|13008.6|13021.6|13009.6|13017.6|13005.6|56
1672145400000|2022-12-27 12:50:00|13018.6|13007.6|13013.6|13002.6|13018.6|13007.6|13013.6|13002.6|269
1672145700000|2022-12-27 12:55:00|13014.6|13003.6|13014.6|13002.6|13016.6|13004.6|13011.6|13000.6|159
1672146000000|2022-12-27 13:00:00|13013.6|13001.6|13010.6|12998.6|13014.6|13001.6|13006.6|12994.6|412
1672146300000|2022-12-27 13:05:00|13009.6|12999.6|13010.6|12998.6|13012.6|13000.6|13009.6|12998.6|1097
1672146600000|2022-12-27 13:10:00|13011.6|12999.6|13013.6|13002.6|13014.6|13002.6|13010.6|12999.6|42
1672146900000|2022-12-27 13:15:00|13014.6|13003.6|13019.6|13007.6|13019.6|13007.6|13014.6|13003.6|70
1672147200000|2022-12-27 13:20:00|13020.6|13008.6|13022.6|13010.6|13022.6|13010.6|13019.6|13007.6|44
1672147500000|2022-12-27 13:25:00|13023.6|13011.6|13023.6|13011.6|13023.6|13011.6|13018.6|13006.6|630
1672147800000|2022-12-27 13:30:00|13024.6|13012.6|13027.6|13015.6|13027.6|13015.6|13022.6|13010.6|462
1672148100000|2022-12-27 13:35:00|13026.6|13014.6|13024.6|13012.6|13026.6|13014.6|13022.6|13010.6|375
1672148400000|2022-12-27 13:40:00|13023.6|13011.6|13023.6|13012.6|13026.6|13014.6|13023.6|13011.6|72
1672148700000|2022-12-27 13:45:00|13022.6|13011.6|13020.6|13008.6|13025.6|13014.6|13019.6|13007.6|158
1672149000000|2022-12-27 13:50:00|13019.6|13009.6|13016.6|13004.6|13020.6|13009.6|13016.6|13004.6|27
1672149300000|2022-12-27 13:55:00|13015.6|13003.6|13011.6|12999.6|13015.6|13003.6|13009.6|12997.6|36
1672149600000|2022-12-27 14:00:00|13010.6|12998.6|13022.6|13008.6|13023.6|13010.6|13009.6|12997.6|356
1672149900000|2022-12-27 14:05:00|13023.6|13009.6|13025.6|13013.6|13029.6|13016.6|13023.6|13009.6|365
1672150200000|2022-12-27 14:10:00|13024.6|13012.6|13024.6|13012.6|13025.6|13013.6|13022.6|13010.6|36
1672150500000|2022-12-27 14:15:00|13025.6|13013.6|13025.6|13014.6|13025.6|13014.6|13023.6|13011.6|23
1672150800000|2022-12-27 14:20:00|13026.6|13015.6|13025.6|13013.6|13029.6|13017.6|13025.6|13013.6|65
1672151100000|2022-12-27 14:25:00|13024.6|13012.6|13018.6|13005.6|13024.6|13012.6|13018.6|13005.6|62
1672151400000|2022-12-27 14:30:00|13019.6|13007.6|13038.6|13027.6|13038.6|13027.6|13011.6|12999.6|1326
1672151700000|2022-12-27 14:35:00|13039.6|13026.6|13048.6|13036.6|13051.6|13040.6|13034.6|13022.6|1440
1672152000000|2022-12-27 14:40:00|13047.6|13035.6|13059.6|13048.6|13059.6|13048.6|13043.6|13032.6|1239
1672152300000|2022-12-27 14:45:00|13058.6|13047.6|13052.6|13040.6|13058.6|13047.6|13045.6|13034.6|177
1672152600000|2022-12-27 14:50:00|13051.6|13041.6|13055.6|13044.6|13057.6|13045.6|13049.6|13038.6|194
1672152900000|2022-12-27 14:55:00|13053.6|13042.6|13057.6|13045.6|13059.6|13048.6|13053.6|13042.6|804
1672153200000|2022-12-27 15:00:00|13056.6|13044.6|13064.6|13052.6|13064.6|13052.6|13052.6|13040.6|285
1672153500000|2022-12-27 15:05:00|13063.6|13051.6|13073.6|13061.6|13074.6|13061.6|13061.6|13050.6|308
1672153800000|2022-12-27 15:10:00|13072.6|13060.6|13082.6|13070.6|13082.6|13071.6|13067.6|13055.6|188
1672154100000|2022-12-27 15:15:00|13081.6|13071.6|13103.6|13092.6|13105.6|13094.6|13081.6|13070.6|947
1672154400000|2022-12-27 15:20:00|13104.6|13095.6|13107.6|13096.6|13117.6|13104.6|13103.6|13091.6|974
1672154700000|2022-12-27 15:25:00|13109.6|13098.6|13097.6|13086.6|13112.6|13099.6|13097.6|13086.6|540
1672155000000|2022-12-27 15:30:00|13096.6|13085.6|13100.6|13088.6|13101.6|13089.6|13093.6|13081.6|119
1672155300000|2022-12-27 15:35:00|13099.6|13086.6|13098.6|13086.6|13099.6|13087.6|13094.6|13081.6|206
1672155600000|2022-12-27 15:40:00|13097.6|13083.6|13101.6|13088.6|13103.6|13090.6|13095.6|13083.6|291
1672155900000|2022-12-27 15:45:00|13103.6|13089.6|13094.6|13082.6|13106.6|13093.6|13094.6|13082.6|346
1672156200000|2022-12-27 15:50:00|13093.6|13081.6|13080.6|13068.6|13093.6|13081.6|13080.6|13068.6|139
1672156500000|2022-12-27 15:55:00|13078.6|13067.6|13064.6|13052.6|13078.6|13067.6|13061.6|13049.6|933
1672156800000|2022-12-27 16:00:00|13063.6|13051.6|13060.6|13049.6|13064.6|13052.6|13054.6|13042.6|351
1672157100000|2022-12-27 16:05:00|13061.6|13048.6|13063.6|13052.6|13064.6|13052.6|13057.6|13045.6|166
1672157400000|2022-12-27 16:10:00|13064.6|13051.6|13065.6|13053.6|13067.6|13056.6|13063.6|13051.6|822
1672157700000|2022-12-27 16:15:00|13064.6|13054.6|13063.6|13052.6|13066.6|13054.6|13063.6|13051.6|326
1672158000000|2022-12-27 16:20:00|13064.6|13051.6|13065.6|13053.6|13065.6|13053.6|13061.6|13049.6|392
1672158300000|2022-12-27 16:25:00|13067.6|13054.6|13062.6|13050.6|13067.6|13056.6|13061.6|13049.6|57
1672158600000|2022-12-27 16:30:00|13063.6|13051.6|13061.6|13048.6|13069.6|13057.6|13059.6|13048.6|208
1672158900000|2022-12-27 16:35:00|13063.6|13049.6|13061.6|13048.6|13063.6|13051.6|13060.6|13047.6|44
1672159200000|2022-12-27 16:40:00|13060.6|13049.6|13063.6|13050.6|13063.6|13051.6|13059.6|13047.6|22
1672159500000|2022-12-27 16:45:00|13062.6|13049.6|13061.6|13050.6|13062.6|13050.6|13061.6|13049.6|11
1672159800000|2022-12-27 16:50:00|13062.6|13049.6|13061.6|13048.6|13062.6|13050.6|13061.6|13048.6|121
1672160100000|2022-12-27 16:55:00|13060.6|13049.6|13059.6|13047.6|13060.6|13049.6|13059.6|13047.6|15
1672160400000|2022-12-27 17:00:00|13060.6|13046.6|13060.6|13047.6|13061.6|13049.6|13059.6|13046.6|72
1672160700000|2022-12-27 17:05:00|13059.6|13048.6|13059.6|13046.6|13059.6|13048.6|13059.6|13046.6|2
1672161000000|2022-12-27 17:10:00|13058.6|13047.6|13065.6|13054.6|13066.6|13054.6|13058.6|13046.6|187
1672161300000|2022-12-27 17:15:00|13064.6|13053.6|13062.6|13050.6|13064.6|13053.6|13062.6|13050.6|22
1672161600000|2022-12-27 17:20:00|13063.6|13051.6|13062.6|13050.6|13063.6|13051.6|13060.6|13048.6|97
1672161900000|2022-12-27 17:25:00|13063.6|13051.6|13062.6|13050.6|13063.6|13052.6|13062.6|13050.6|54
1672162200000|2022-12-27 17:30:00|13063.6|13051.6|13065.6|13053.6|13065.6|13053.6|13062.6|13050.6|69
1672162500000|2022-12-27 17:35:00|13064.6|13054.6|13067.6|13055.6|13069.6|13058.6|13064.6|13054.6|53
1672162800000|2022-12-27 17:40:00|13066.6|13054.6|13058.6|13046.6|13066.6|13054.6|13055.6|13043.6|148
1672163100000|2022-12-27 17:45:00|13059.6|13047.6|13058.6|13046.6|13059.6|13047.6|13056.6|13045.6|48
1672163400000|2022-12-27 17:50:00|13057.6|13047.6|13062.6|13050.6|13063.6|13051.6|13057.6|13046.6|148
1672163700000|2022-12-27 17:55:00|13061.6|13051.6|13066.6|13054.6|13068.6|13056.6|13061.6|13051.6|138
1672164000000|2022-12-27 18:00:00|13065.6|13055.6|13069.6|13058.6|13071.6|13058.6|13065.6|13053.6|252
1672164300000|2022-12-27 18:05:00|13070.6|13057.6|13074.6|13062.6|13076.6|13063.6|13070.6|13057.6|223
1672164600000|2022-12-27 18:10:00|13075.6|13063.6|13082.6|13070.6|13083.6|13070.6|13075.6|13063.6|86
1672164900000|2022-12-27 18:15:00|13081.6|13069.6|13080.6|13069.6|13082.6|13069.6|13078.6|13066.6|240
1672165200000|2022-12-27 18:20:00|13079.6|13068.6|13084.6|13072.6|13085.6|13072.6|13079.6|13067.6|128
1672165500000|2022-12-27 18:25:00|13083.6|13071.6|13082.6|13071.6|13083.6|13071.6|13080.6|13069.6|122
1672165800000|2022-12-27 18:30:00|13081.6|13070.6|13082.6|13070.6|13082.6|13070.6|13079.6|13068.6|124
1672166100000|2022-12-27 18:35:00|13081.6|13071.6|13081.6|13069.6|13082.6|13071.6|13080.6|13068.6|117
1672166400000|2022-12-27 18:40:00|13080.6|13068.6|13080.6|13069.6|13081.6|13069.6|13078.6|13066.6|51
1672166700000|2022-12-27 18:45:00|13078.6|13067.6|13080.6|13068.6|13080.6|13068.6|13078.6|13067.6|65
1672167000000|2022-12-27 18:50:00|13079.6|13067.6|13080.6|13068.6|13080.6|13068.6|13078.6|13066.6|45
1672167300000|2022-12-27 18:55:00|13078.6|13067.6|13080.6|13068.6|13080.6|13068.6|13076.6|13065.6|246
1672167600000|2022-12-27 19:00:00|13079.6|13069.6|13085.6|13073.6|13085.6|13073.6|13079.6|13069.6|111
1672167900000|2022-12-27 19:05:00|13084.6|13072.6|13084.6|13073.6|13085.6|13073.6|13083.6|13071.6|73
1672168200000|2022-12-27 19:10:00|13083.6|13072.6|13082.6|13069.6|13084.6|13072.6|13080.6|13068.6|99
1672168500000|2022-12-27 19:15:00|13081.6|13070.6|13079.6|13067.6|13081.6|13070.6|13078.6|13067.6|21
1672168800000|2022-12-27 19:20:00|13078.6|13066.6|13080.6|13068.6|13080.6|13068.6|13077.6|13065.6|38
1672169100000|2022-12-27 19:25:00|13079.6|13069.6|13074.6|13063.6|13080.6|13069.6|13072.6|13061.6|97
1672169400000|2022-12-27 19:30:00|13073.6|13062.6|13076.6|13065.6|13076.6|13065.6|13071.6|13060.6|93
1672169700000|2022-12-27 19:35:00|13077.6|13064.6|13074.6|13063.6|13077.6|13065.6|13074.6|13063.6|41
1672170000000|2022-12-27 19:40:00|13073.6|13062.6|13072.6|13062.6|13073.6|13062.6|13070.6|13059.6|87
1672170300000|2022-12-27 19:45:00|13073.6|13063.6|13076.6|13066.6|13076.6|13066.6|13073.1|13063.1|76
1672170600000|2022-12-27 19:50:00|13077.1|13067.1|13078.6|13068.6|13078.6|13068.6|13076.1|13066.1|56
1672170900000|2022-12-27 19:55:00|13078.1|13068.1|13076.6|13066.6|13079.1|13069.1|13075.1|13065.1|143
1672171200000|2022-12-27 20:00:00|13077.1|13067.1|13076.1|13066.1|13078.6|13068.6|13075.1|13065.1|64
1672171500000|2022-12-27 20:05:00|13076.6|13066.6|13080.1|13070.1|13080.6|13070.6|13076.6|13066.6|60
1672171800000|2022-12-27 20:10:00|13079.6|13069.6|13080.6|13070.6|13082.1|13072.1|13077.6|13067.6|60
1672172100000|2022-12-27 20:15:00|13081.1|13071.1|13081.1|13071.1|13082.1|13072.1|13080.1|13070.1|7
1672172400000|2022-12-27 20:20:00|13080.1|13070.1|13083.6|13073.6|13083.6|13073.6|13079.6|13069.6|37
1672172700000|2022-12-27 20:25:00|13083.1|13073.1|13085.6|13075.6|13085.6|13075.6|13083.1|13073.1|52
1672173000000|2022-12-27 20:30:00|13086.1|13076.1|13089.1|13079.1|13089.6|13079.6|13085.6|13075.6|287
1672173300000|2022-12-27 20:35:00|13089.6|13079.6|13100.1|13090.1|13100.1|13090.1|13089.6|13079.6|273
1672173600000|2022-12-27 20:40:00|13101.1|13091.1|13107.1|13097.1|13109.6|13099.6|13100.1|13090.1|666
1672173900000|2022-12-27 20:45:00|13106.6|13096.6|13110.1|13100.1|13115.1|13105.1|13105.1|13095.1|648
1672174200000|2022-12-27 20:50:00|13109.6|13099.6|13112.1|13102.1|13112.6|13102.6|13102.6|13092.6|618
1672174500000|2022-12-27 20:55:00|13111.6|13101.6|13110.1|13100.1|13116.6|13106.6|13107.1|13097.1|540
1672174800000|2022-12-27 21:00:00|13113.1|13103.1|13111.1|13101.1|13115.1|13105.1|13111.1|13101.1|14
1672175100000|2022-12-27 21:05:00|13115.1|13105.1|13117.1|13107.1|13118.1|13108.1|13115.1|13105.1|88
1672175400000|2022-12-27 21:10:00|13116.6|13106.6|13116.1|13106.1|13116.6|13106.6|13116.1|13106.1|37
1672175700000|2022-12-27 21:15:00|13123.6|13099.6|13122.6|13098.6|13125.8|13101.8|13122.6|13098.6|0
1672176000000|2022-12-27 21:20:00|13122.8|13098.8|13124.1|13100.1|13125.2|13101.2|13122.6|13098.6|0
1672176300000|2022-12-27 21:25:00|13123.6|13099.6|13123|13099|13124.1|13100.1|13121.9|13097.9|0
1672176600000|2022-12-27 21:30:00|13122.5|13098.5|13121.9|13097.9|13123|13099|13121.9|13097.9|0
1672176900000|2022-12-27 21:35:00|13121.4|13097.4|13119.7|13095.7|13121.4|13097.4|13119.1|13095.1|0
1672177200000|2022-12-27 21:40:00|13119.4|13095.4|13119.5|13095.5|13119.9|13095.9|13118.9|13094.9|0
1672177500000|2022-12-27 21:45:00|13120|13096|13120.1|13096.1|13120.6|13096.6|13118.4|13094.4|0
1672177800000|2022-12-27 21:50:00|13120.6|13096.6|13119.4|13095.4|13120.7|13096.7|13118.3|13094.3|0
1672178100000|2022-12-27 21:55:00|13118.9|13094.9|13117.9|13093.9|13119.9|13095.9|13117.5|13093.5|0
1672178400000|2022-12-27 22:00:00|13118|13094|13117.6|13093.6|13118.3|13094.3|13117.5|13093.5|0
1672178700000|2022-12-27 22:05:00|13117.9|13093.9|13118|13094|13118.1|13094.1|13117.9|13093.9|0
1672179000000|2022-12-27 22:10:00|13117.8|13093.8|13117.8|13093.8|13118|13094|13117.8|13093.8|0
1672179300000|2022-12-27 22:15:00|13117.7|13093.7|13117.9|13093.9|13118|13094|13117.6|13093.6|0
1672179600000|2022-12-27 22:20:00|13118.1|13094.1|13117.8|13093.8|13118.2|13094.2|13117.8|13093.8|0
1672179900000|2022-12-27 22:25:00|13117.9|13093.9|13118.7|13094.7|13118.7|13094.7|13117.9|13093.9|0
1672180200000|2022-12-27 22:30:00|13118|13094|13117.8|13093.8|13118|13094|13117.8|13093.8|0
1672180500000|2022-12-27 22:35:00|13117.9|13093.9|13117.9|13093.9|13117.9|13093.9|13117.9|13093.9|0
1672180800000|2022-12-27 22:40:00|13117.8|13093.8|13118|13094|13118|13094|13117.8|13093.8|0
1672181100000|2022-12-27 22:45:00|13118.2|13094.2|13118|13094|13118.9|13094.9|13118|13094|0
1672181400000|2022-12-27 22:50:00|13118.1|13094.1|13119.5|13095.5|13119.5|13095.5|13118|13094|0
1672181700000|2022-12-27 22:55:00|13119.6|13095.6|13119|13095|13119.6|13095.6|13119|13095|0
1672182000000|2022-12-27 23:00:00|13119.2|13095.2|13118.9|13094.9|13121.1|13097.1|13115.9|13091.9|0
1672182300000|2022-12-27 23:05:00|13119.2|13095.2|13119.5|13095.5|13121.1|13097.1|13118.9|13094.9|0
1672182600000|2022-12-27 23:10:00|13119.7|13095.7|13121.7|13097.7|13121.7|13097.7|13119.7|13095.7|0
1672182900000|2022-12-27 23:15:00|13122.2|13098.2|13124.9|13100.9|13125.6|13101.6|13122.2|13098.2|0
1672183200000|2022-12-27 23:20:00|13124.7|13100.7|13124.4|13100.4|13125.5|13101.5|13123.3|13099.3|0
1672183500000|2022-12-27 23:25:00|13123.9|13099.9|13122.7|13098.7|13124.4|13100.4|13122.1|13098.1|0
1672183800000|2022-12-27 23:30:00|13123|13099|13122.7|13098.7|13125.2|13101.2|13121.9|13097.9|0
1672184100000|2022-12-27 23:35:00|13123.2|13099.2|13119.4|13095.4|13123.3|13099.3|13118.8|13094.8|0
1672184400000|2022-12-27 23:40:00|13119.9|13095.9|13117.7|13093.7|13122.1|13098.1|13117.7|13093.7|0
1672184700000|2022-12-27 23:45:00|13117.9|13093.9|13117.7|13093.7|13118.8|13094.8|13116.6|13092.6|0
1672185000000|2022-12-27 23:50:00|13117.2|13093.2|13116.3|13092.3|13117.7|13093.7|13114.9|13090.9|0
1672185300000|2022-12-27 23:55:00|13116.8|13092.8|13123|13099|13123.6|13099.6|13116.8|13092.8|0
1672185600000|2022-12-28 00:00:00|13125.8|13101.8|13128.1|13104.1|13130|13106|13124.7|13100.7|0
1672185900000|2022-12-28 00:05:00|13127.6|13103.6|13119|13095|13127.6|13103.6|13117.9|13093.9|0
1672186200000|2022-12-28 00:10:00|13119.2|13095.2|13121.2|13097.2|13121.2|13097.2|13118.4|13094.4|0
1672186500000|2022-12-28 00:15:00|13120.7|13096.7|13117.6|13093.6|13121.2|13097.2|13113.7|13089.7|0
1672186800000|2022-12-28 00:20:00|13117.9|13093.9|13113.4|13089.4|13119.4|13095.4|13113.1|13089.1|0
1672187100000|2022-12-28 00:25:00|13112.9|13088.9|13114.9|13090.9|13115.1|13091.1|13112.9|13088.9|0
1672187400000|2022-12-28 00:30:00|13114.6|13090.6|13111.6|13087.6|13115.9|13091.9|13108.1|13084.1|0
1672187700000|2022-12-28 00:35:00|13111.1|13087.1|13115.2|13091.2|13115.2|13091.2|13110.5|13086.5|0
1672188000000|2022-12-28 00:40:00|13115.5|13091.5|13116.2|13092.2|13117.2|13093.2|13113.7|13089.7|0
1672188300000|2022-12-28 00:45:00|13115.7|13091.7|13102.5|13078.5|13115.7|13091.7|13102.5|13078.5|0
1672188600000|2022-12-28 00:50:00|13102|13078|13102|13078|13102|13078|13088|13064|0
1672188900000|2022-12-28 00:55:00|13102.2|13078.2|13105|13081|13105.5|13081.5|13099.5|13075.5|0
1672189200000|2022-12-28 01:00:00|13111|13101|13093.5|13083.5|13111|13101|13062|13052|2638
1672189500000|2022-12-28 01:05:00|13094|13084|13065.5|13055.5|13103.5|13093.5|13065|13055|1207
1672189800000|2022-12-28 01:10:00|13067.5|13057.5|13044.5|13034.5|13069|13059|13025.5|13015.5|1616
1672190100000|2022-12-28 01:15:00|13045|13035|13026.5|13016.5|13073|13063|13019.5|13009.5|5000
1672190400000|2022-12-28 01:20:00|13019.5|13009.5|12973|12963|13021|13011|12972.5|12962.5|3244
1672190700000|2022-12-28 01:25:00|12972.5|12962.5|13018.5|13008.5|13020.5|13010.5|12972.5|12962.5|2282
1672191000000|2022-12-28 01:30:00|13019|13009|12992.5|12982.5|13028|13018|12983|12973|15434
1672191300000|2022-12-28 01:35:00|12992|12982|12959|12949|13007.5|12997.5|12957|12947|10979
1672191600000|2022-12-28 01:40:00|12958|12948|12928|12918|12963|12953|12922|12912|8160
1672191900000|2022-12-28 01:45:00|12928.5|12918.5|12925.5|12915.5|12931|12921|12905.5|12895.5|4006
1672192200000|2022-12-28 01:50:00|12926.5|12916.5|12926|12916|12936.5|12926.5|12919|12909|4277
1672192500000|2022-12-28 01:55:00|12927|12917|12942|12932|12950|12940|12922.5|12912.5|3550
1672192800000|2022-12-28 02:00:00|12943.5|12933.5|12952|12942|12955|12945|12935.5|12925.5|3485
1672193100000|2022-12-28 02:05:00|12951.5|12941.5|12966|12956|12967.5|12957.5|12951|12941|2987
1672193400000|2022-12-28 02:10:00|12965.5|12955.5|12958|12948|12967.5|12957.5|12951|12941|5922
1672193700000|2022-12-28 02:15:00|12959|12949|12962.5|12952.5|12963.5|12953.5|12943.5|12933.5|2711
1672194000000|2022-12-28 02:20:00|12962|12952|12976.5|12966.5|12989.5|12979.5|12959|12949|2972
1672194300000|2022-12-28 02:25:00|12976|12966|12998|12988|13011.5|13001.5|12976|12966|3227
1672194600000|2022-12-28 02:30:00|12998.5|12988.5|12980|12970|13001|12991|12980|12970|2286
1672194900000|2022-12-28 02:35:00|12979.5|12969.5|12968|12958|12981|12971|12965|12955|1771
1672195200000|2022-12-28 02:40:00|12967|12957|12968.5|12958.5|12975|12965|12960|12950|4149
1672195500000|2022-12-28 02:45:00|12969.5|12959.5|12981.5|12971.5|12984.5|12974.5|12967.5|12957.5|2208
1672195800000|2022-12-28 02:50:00|12980.5|12970.5|12988.5|12978.5|13005.5|12995.5|12974.5|12964.5|3391
1672196100000|2022-12-28 02:55:00|12990.5|12980.5|12976.5|12966.5|12992.5|12982.5|12973.5|12963.5|4366
1672196400000|2022-12-28 03:00:00|12974.5|12964.5|12982.5|12972.5|12985.5|12975.5|12971.5|12961.5|2478
1672196700000|2022-12-28 03:05:00|12983.5|12973.5|13004.5|12994.5|13004.5|12994.5|12983.5|12973.5|2095
1672197000000|2022-12-28 03:10:00|13005.5|12995.5|13018.5|13008.5|13023.5|13013.5|13005.5|12995.5|3002
1672197300000|2022-12-28 03:15:00|13019.5|13009.5|13021.5|13011.5|13026.5|13016.5|13015.5|13005.5|2054
1672197600000|2022-12-28 03:20:00|13022.5|13012.5|13031.5|13021.5|13032.5|13022.5|13016.5|13006.5|2861
1672197900000|2022-12-28 03:25:00|13032.5|13022.5|13024.5|13014.5|13035.5|13025.5|13023.5|13013.5|1985
1672198200000|2022-12-28 03:30:00|13023.5|13013.5|13025.5|13015.5|13026.5|13016.5|13021.5|13011.5|761
1672198500000|2022-12-28 03:35:00|13024.5|13014.5|13024.5|13014.5|13030.5|13020.5|13023.5|13013.5|945
1672198800000|2022-12-28 03:40:00|13023.5|13013.5|13032.5|13022.5|13032.5|13022.5|13021.5|13011.5|3480
1672199100000|2022-12-28 03:45:00|13030.5|13020.5|13034.5|13024.5|13035.5|13025.5|13030.5|13020.5|1181
1672199400000|2022-12-28 03:50:00|13033.5|13023.5|13025.5|13015.5|13033.5|13023.5|13024.5|13014.5|1505
1672199700000|2022-12-28 03:55:00|13028.5|13018.5|13030.5|13020.5|13030.5|13020.5|13025.5|13015.5|672
1672200000000|2022-12-28 04:00:00|13027.5|13017.5|13026.5|13016.5|13029.5|13019.5|13026.5|13016.5|677
1672200300000|2022-12-28 04:05:00|13025.5|13015.5|13027.5|13017.5|13028.5|13018.5|13023.5|13013.5|757
1672200600000|2022-12-28 04:10:00|13025.5|13015.5|13022.5|13012.5|13026.5|13016.5|13022.5|13012.5|1580
1672200900000|2022-12-28 04:15:00|13023.5|13013.5|13018.5|13008.5|13023.5|13013.5|13018.5|13008.5|1823
1672201200000|2022-12-28 04:20:00|13019.5|13009.5|13022.5|13012.5|13022.5|13012.5|13017.5|13007.5|976
1672201500000|2022-12-28 04:25:00|13021.5|13011.5|13020.5|13010.5|13021.5|13011.5|13018.5|13008.5|1126
1672201800000|2022-12-28 04:30:00|13017.5|13007.5|13017.5|13007.5|13021.5|13011.5|13017.5|13007.5|489
1672202100000|2022-12-28 04:35:00|13018.5|13008.5|13020.5|13010.5|13020.5|13010.5|13017.5|13007.5|945
1672202400000|2022-12-28 04:40:00|13018.5|13008.5|13017.5|13007.5|13018.5|13008.5|13017.5|13007.5|755
1672202700000|2022-12-28 04:45:00|13016.5|13006.5|13019.5|13009.5|13019.5|13009.5|13014.5|13004.5|710
1672203000000|2022-12-28 04:50:00|13020.5|13010.5|13026.5|13016.5|13028.5|13018.5|13020.5|13010.5|1291
1672203300000|2022-12-28 04:55:00|13027.5|13017.5|13029.5|13019.5|13030.5|13020.5|13026.5|13016.5|1606
1672203600000|2022-12-28 05:00:00|13026.5|13016.5|13000.5|12990.5|13041.5|13031.5|12997.5|12987.5|3734
1672203900000|2022-12-28 05:05:00|12999.5|12989.5|13000.5|12990.5|13002.5|12992.5|12991.5|12981.5|2432
1672204200000|2022-12-28 05:10:00|13002.5|12992.5|13003.5|12993.5|13006.5|12996.5|12995.5|12985.5|2137
1672204500000|2022-12-28 05:15:00|13004.5|12994.5|12999.5|12989.5|13008.5|12998.5|12992.5|12982.5|4122
1672204800000|2022-12-28 05:20:00|12998.5|12988.5|13019.5|13009.5|13023.5|13013.5|12998.5|12988.5|2649
1672205100000|2022-12-28 05:25:00|13020.5|13010.5|13018.5|13008.5|13025.5|13015.5|13008.5|12998.5|2385
1672205400000|2022-12-28 05:30:00|13017.5|13007.5|13003.5|12993.5|13023.5|13013.5|12998.5|12988.5|2083
1672205700000|2022-12-28 05:35:00|13004.5|12994.5|13003.5|12993.5|13016.5|13006.5|13001.5|12991.5|2076
1672206000000|2022-12-28 05:40:00|13005.5|12995.5|13001.5|12991.5|13013.5|13003.5|13001.5|12991.5|2933
1672206300000|2022-12-28 05:45:00|13002.5|12992.5|13010.5|13000.5|13015.5|13005.5|12999.5|12989.5|2468
1672206600000|2022-12-28 05:50:00|13011.5|13001.5|13016.5|13006.5|13018.5|13008.5|13002.5|12992.5|2829
1672206900000|2022-12-28 05:55:00|13017.5|13007.5|13003.5|12993.5|13017.5|13007.5|13000.5|12990.5|2710
1672207200000|2022-12-28 06:00:00|13006.5|12996.5|12999.5|12989.5|13013.5|13003.5|12997.5|12987.5|2620
1672207500000|2022-12-28 06:05:00|13000.5|12990.5|12992.5|12982.5|13004.5|12994.5|12990.5|12980.5|2955
1672207800000|2022-12-28 06:10:00|12991.5|12981.5|12993.5|12983.5|13001.5|12991.5|12989.5|12979.5|2176
1672208100000|2022-12-28 06:15:00|12994.5|12984.5|12992.5|12982.5|13003.5|12993.5|12990.5|12980.5|1912
1672208400000|2022-12-28 06:20:00|12993.5|12983.5|13003.5|12993.5|13004.5|12994.5|12991.5|12981.5|2417
1672208700000|2022-12-28 06:25:00|13004.5|12994.5|13008.5|12998.5|13013.5|13003.5|13002.5|12992.5|2557
1672209000000|2022-12-28 06:30:00|13004.5|12994.5|13000.5|12990.5|13006.5|12996.5|12996.5|12986.5|1980
1672209300000|2022-12-28 06:35:00|13001.5|12991.5|13007.5|12997.5|13009.5|12999.5|13001.5|12991.5|1832
1672209600000|2022-12-28 06:40:00|13006.5|12996.5|13013.5|13003.5|13015.5|13005.5|13003.5|12993.5|2538
1672209900000|2022-12-28 06:45:00|13015.5|13005.5|13015.5|13005.5|13017.5|13007.5|13009.5|12999.5|2914
1672210200000|2022-12-28 06:50:00|13016.5|13006.5|13011.5|13001.5|13016.5|13006.5|13006.5|12996.5|2682
1672210500000|2022-12-28 06:55:00|13010.5|13000.5|13003.5|12993.5|13012.5|13002.5|13003.5|12993.5|3186
1672210800000|2022-12-28 07:00:00|13005.5|12995.5|13013.5|13003.5|13016.5|13006.5|13005.5|12995.5|2930
1672211100000|2022-12-28 07:05:00|13011.5|13001.5|13020.5|13010.5|13023.5|13013.5|13010.5|13000.5|1306
1672211400000|2022-12-28 07:10:00|13021.5|13011.5|13020.5|13010.5|13024.5|13014.5|13017.5|13007.5|824
1672211700000|2022-12-28 07:15:00|13019.5|13009.5|13022.5|13012.5|13026.5|13016.5|13018.5|13008.5|887
1672212000000|2022-12-28 07:20:00|13023.5|13013.5|13022.5|13012.5|13023.5|13013.5|13018.5|13008.5|746
1672212300000|2022-12-28 07:25:00|13023.5|13013.5|13015.5|13005.5|13024.5|13014.5|13014.5|13004.5|1052
1672212600000|2022-12-28 07:30:00|13016.5|13006.5|13023.5|13013.5|13024.5|13014.5|13016.5|13006.5|723
1672212900000|2022-12-28 07:35:00|13024.5|13014.5|13028.5|13018.5|13031.5|13021.5|13023.5|13013.5|887
1672213200000|2022-12-28 07:40:00|13030.5|13020.5|13022.5|13012.5|13030.5|13020.5|13022.5|13012.5|861
1672213500000|2022-12-28 07:45:00|13024.5|13014.5|13023.5|13013.5|13028.5|13018.5|13020.5|13010.5|1346
1672213800000|2022-12-28 07:50:00|13022.5|13012.5|13021.5|13011.5|13023.5|13013.5|13019.5|13009.5|547
1672214100000|2022-12-28 07:55:00|13020.5|13010.5|13023.5|13013.5|13023.5|13013.5|13019.5|13009.5|715
1672214400000|2022-12-28 08:00:00|13024.5|13012.5|13036.5|13024.5|13036.5|13025.5|13023.5|13010.5|1181
1672214700000|2022-12-28 08:05:00|13035.5|13023.5|13036.5|13024.5|13037.5|13025.5|13032.5|13020.5|1157
1672215000000|2022-12-28 08:10:00|13037.5|13025.5|13033.5|13021.5|13038.5|13026.5|13033.5|13020.5|850
1672215300000|2022-12-28 08:15:00|13035.5|13022.5|13038.5|13027.5|13040.5|13029.5|13034.5|13021.5|833
1672215600000|2022-12-28 08:20:00|13037.5|13026.5|13040.5|13028.5|13045.5|13034.5|13037.5|13026.5|1389
1672215900000|2022-12-28 08:25:00|13039.5|13027.5|13045.5|13032.5|13045.5|13034.5|13035.5|13024.5|1275
1672216200000|2022-12-28 08:30:00|13053.5|13029.5|13053.7|13029.7|13055.5|13031.5|13050.2|13026.2|0
1672216500000|2022-12-28 08:35:00|13053.9|13029.9|13051.2|13027.2|13054.9|13030.9|13050.2|13026.2|64
1672216800000|2022-12-28 08:40:00|13050.9|13026.9|13046.5|13022.5|13052.7|13028.7|13046|13022|0
1672217100000|2022-12-28 08:45:00|13047|13023|13043.7|13019.7|13047.9|13023.9|13042.7|13018.7|0
1672217400000|2022-12-28 08:50:00|13043.5|13019.5|13042.4|13018.4|13045.2|13021.2|13041.6|13017.6|0
1672217700000|2022-12-28 08:55:00|13042.6|13018.6|13039.2|13015.2|13043.4|13019.4|13039.2|13015.2|0
1672218000000|2022-12-28 09:00:00|13042.5|13029.5|13035.5|13022.5|13042.5|13029.5|13033.5|13021.5|331
1672218300000|2022-12-28 09:05:00|13034.5|13021.5|13032.5|13019.5|13035.5|13021.5|13026.5|13015.5|169
1672218600000|2022-12-28 09:10:00|13031.5|13018.5|13028.5|13016.5|13031.5|13018.5|13028.5|13015.5|86
1672218900000|2022-12-28 09:15:00|13027.5|13015.5|13033.5|13021.5|13037.5|13026.5|13027.5|13015.5|225
1672219200000|2022-12-28 09:20:00|13032.5|13020.5|12996.5|12984.5|13033.5|13021.5|12996.5|12984.5|892
1672219500000|2022-12-28 09:25:00|12997.5|12985.5|13007.5|12996.5|13007.5|12996.5|12997.5|12985.5|402
1672219800000|2022-12-28 09:30:00|13006.5|12995.5|13012.5|13000.5|13014.5|13003.5|13006.5|12995.5|307
1672220100000|2022-12-28 09:35:00|13013.5|13001.5|13012.5|13000.5|13015.5|13004.5|13010.5|12999.5|48
1672220400000|2022-12-28 09:40:00|13011.5|12999.5|13015.5|13002.5|13015.5|13003.5|13009.5|12997.5|105
1672220700000|2022-12-28 09:45:00|13014.5|13003.5|13017.5|13005.5|13017.5|13006.5|13014.5|13003.5|263
1672221000000|2022-12-28 09:50:00|13018.5|13006.5|13016.5|13005.5|13018.5|13007.5|13016.5|13004.5|82
1672221300000|2022-12-28 09:55:00|13017.5|13004.5|13019.5|13007.5|13019.5|13008.5|13016.5|13004.5|21
1672221600000|2022-12-28 10:00:00|13018.5|13006.5|13025.5|13013.5|13025.5|13014.5|13018.5|13006.5|39
1672221900000|2022-12-28 10:05:00|13026.5|13014.5|13024.5|13012.5|13027.5|13015.5|13023.5|13011.5|33
1672222200000|2022-12-28 10:10:00|13025.5|13013.5|13029.5|13017.5|13029.5|13018.5|13024.5|13012.5|16
1672222500000|2022-12-28 10:15:00|13028.5|13015.5|13028.5|13017.5|13028.5|13017.5|13025.5|13014.5|35
1672222800000|2022-12-28 10:20:00|13029.5|13018.5|13029.5|13018.5|13031.5|13020.5|13029.5|13018.5|185
1672223100000|2022-12-28 10:25:00|13030.5|13019.5|13025.5|13014.5|13030.5|13019.5|13024.5|13012.5|168
1672223400000|2022-12-28 10:30:00|13026.5|13015.5|13026.5|13015.5|13029.5|13017.5|13021.5|13009.5|241
1672223700000|2022-12-28 10:35:00|13025.5|13014.5|13028.5|13016.5|13028.5|13017.5|13024.5|13012.5|46
1672224000000|2022-12-28 10:40:00|13029.5|13017.5|13030.5|13019.5|13030.5|13019.5|13029.5|13017.5|453
1672224300000|2022-12-28 10:45:00|13031.5|13020.5|13027.5|13015.5|13033.5|13021.5|13027.5|13015.5|65
1672224600000|2022-12-28 10:50:00|13026.5|13016.5|13028.5|13016.5|13029.5|13018.5|13026.5|13015.5|62
1672224900000|2022-12-28 10:55:00|13029.5|13017.5|13027.5|13016.5|13032.5|13021.5|13027.5|13015.5|83
1672225200000|2022-12-28 11:00:00|13029.5|13017.5|13030.5|13018.5|13032.5|13020.5|13028.5|13017.5|95
1672225500000|2022-12-28 11:05:00|13031.5|13019.5|13026.5|13015.5|13031.5|13019.5|13025.5|13014.5|162
1672225800000|2022-12-28 11:10:00|13027.5|13016.5|13027.5|13016.5|13031.5|13020.5|13027.5|13015.5|56
1672226100000|2022-12-28 11:15:00|13028.5|13017.5|13021.5|13009.5|13029.5|13018.5|13020.5|13009.5|92
1672226400000|2022-12-28 11:20:00|13022.5|13010.5|13024.5|13012.5|13024.5|13012.5|13020.5|13008.5|112
1672226700000|2022-12-28 11:25:00|13023.5|13011.5|13019.5|13008.5|13023.5|13011.5|13018.5|13007.5|54
1672227000000|2022-12-28 11:30:00|13020.5|13009.5|13025.5|13012.5|13029.5|13017.5|13020.5|13009.5|76
1672227300000|2022-12-28 11:35:00|13024.5|13013.5|13025.5|13013.5|13027.5|13015.5|13024.5|13013.5|50
1672227600000|2022-12-28 11:40:00|13024.5|13014.5|13025.5|13013.5|13025.5|13014.5|13022.5|13010.5|67
1672227900000|2022-12-28 11:45:00|13026.5|13014.5|13023.5|13012.5|13026.5|13014.5|13023.5|13011.5|76
1672228200000|2022-12-28 11:50:00|13022.5|13011.5|13027.5|13015.5|13029.5|13018.5|13022.5|13010.5|89
1672228500000|2022-12-28 11:55:00|13026.5|13014.5|13028.5|13016.5|13030.5|13019.5|13026.5|13014.5|31
1672228800000|2022-12-28 12:00:00|13029.5|13017.5|13027.5|13016.5|13029.5|13017.5|13027.5|13015.5|30
1672229100000|2022-12-28 12:05:00|13028.5|13017.5|13028.5|13016.5|13030.5|13019.5|13027.5|13016.5|29
1672229400000|2022-12-28 12:10:00|13027.5|13015.5|13027.5|13015.5|13028.5|13017.5|13026.5|13014.5|28
1672229700000|2022-12-28 12:15:00|13026.5|13016.5|13029.5|13017.5|13030.5|13019.5|13026.5|13016.5|31
1672230000000|2022-12-28 12:20:00|13028.5|13016.5|13030.5|13019.5|13031.5|13020.5|13028.5|13016.5|11
1672230300000|2022-12-28 12:25:00|13029.5|13018.5|13031.5|13019.5|13031.5|13019.5|13028.5|13017.5|41
1672230600000|2022-12-28 12:30:00|13030.5|13020.5|13028.5|13017.5|13032.5|13020.5|13028.5|13017.5|65
1672230900000|2022-12-28 12:35:00|13029.5|13018.5|13028.5|13017.5|13031.5|13019.5|13028.5|13017.5|26
1672231200000|2022-12-28 12:40:00|13029.5|13016.5|13030.5|13018.5|13030.5|13018.5|13027.5|13016.5|28
1672231500000|2022-12-28 12:45:00|13031.5|13019.5|13032.5|13021.5|13033.5|13022.5|13031.5|13019.5|58
1672231800000|2022-12-28 12:50:00|13033.5|13020.5|13034.5|13023.5|13034.5|13023.5|13030.5|13019.5|171
1672232100000|2022-12-28 12:55:00|13035.5|13024.5|13035.5|13023.5|13035.5|13024.5|13033.5|13022.5|68
1672232400000|2022-12-28 13:00:00|13036.5|13024.5|13034.5|13022.5|13037.5|13026.5|13031.5|13020.5|789
1672232700000|2022-12-28 13:05:00|13033.5|13021.5|13034.5|13023.5|13036.5|13024.5|13032.5|13021.5|128
1672233000000|2022-12-28 13:10:00|13033.5|13022.5|13035.5|13023.5|13035.5|13023.5|13033.5|13022.5|96
1672233300000|2022-12-28 13:15:00|13034.5|13022.5|13032.5|13020.5|13037.5|13025.5|13032.5|13020.5|420
1672233600000|2022-12-28 13:20:00|13031.5|13019.5|13034.5|13023.5|13041.5|13030.5|13030.5|13018.5|312
1672233900000|2022-12-28 13:25:00|13035.5|13022.5|13034.5|13023.5|13038.5|13026.5|13031.5|13020.5|457
1672234200000|2022-12-28 13:30:00|13033.5|13022.5|13033.5|13021.5|13034.5|13023.5|13031.5|13020.5|390
1672234500000|2022-12-28 13:35:00|13034.5|13022.5|13035.5|13023.5|13036.5|13024.5|13033.5|13022.5|105
1672234800000|2022-12-28 13:40:00|13034.5|13021.5|13030.5|13018.5|13034.5|13021.5|13029.5|13018.5|43
1672235100000|2022-12-28 13:45:00|13031.5|13019.5|13031.5|13019.5|13033.5|13022.5|13029.5|13018.5|104
1672235400000|2022-12-28 13:50:00|13030.5|13018.5|13033.5|13021.5|13033.5|13021.5|13029.5|13017.5|38
1672235700000|2022-12-28 13:55:00|13034.5|13022.5|13036.5|13024.5|13036.5|13025.5|13032.5|13021.5|130
1672236000000|2022-12-28 14:00:00|13035.5|13023.5|13035.5|13023.5|13036.5|13025.5|13033.5|13022.5|52
1672236300000|2022-12-28 14:05:00|13034.5|13022.5|13031.5|13019.5|13035.5|13023.5|13030.5|13019.5|33
1672236600000|2022-12-28 14:10:00|13030.5|13018.5|13030.5|13018.5|13031.5|13019.5|13028.5|13017.5|99
1672236900000|2022-12-28 14:15:00|13029.5|13019.5|13028.5|13017.5|13032.5|13021.5|13027.5|13016.5|101
1672237200000|2022-12-28 14:20:00|13027.5|13016.5|13026.5|13015.5|13028.5|13016.5|13025.5|13014.5|63
1672237500000|2022-12-28 14:25:00|13025.5|13014.5|13020.5|13009.5|13025.5|13014.5|13020.5|13009.5|68
1672237800000|2022-12-28 14:30:00|13019.5|13008.5|13021.5|13010.5|13031.5|13019.5|13005.5|12993.5|737
1672238100000|2022-12-28 14:35:00|13022.5|13009.5|13024.5|13012.5|13033.5|13022.5|13011.5|13000.5|910
1672238400000|2022-12-28 14:40:00|13023.5|13013.5|13024.5|13011.5|13031.5|13020.5|13023.5|13010.5|733
1672238700000|2022-12-28 14:45:00|13023.5|13012.5|13022.5|13010.5|13025.5|13013.5|13017.5|13006.5|453
1672239000000|2022-12-28 14:50:00|13021.5|13009.5|13017.5|13005.5|13022.5|13010.5|13010.5|12999.5|504
1672239300000|2022-12-28 14:55:00|13018.5|13006.5|13013.5|13000.5|13019.5|13007.5|13012.5|12999.5|406
1672239600000|2022-12-28 15:00:00|13012.5|13001.5|13004.5|12993.5|13018.5|13007.5|13004.5|12992.5|651
1672239900000|2022-12-28 15:05:00|13003.5|12992.5|13002.5|12991.5|13008.5|12996.5|12995.5|12983.5|969
1672240200000|2022-12-28 15:10:00|13001.5|12990.5|13001.5|12989.5|13002.5|12990.5|12997.5|12985.5|384
1672240500000|2022-12-28 15:15:00|13000.5|12988.5|13001.5|12990.5|13004.5|12993.5|12996.5|12984.5|443
1672240800000|2022-12-28 15:20:00|13002.5|12989.5|12993.5|12982.5|13002.5|12989.5|12993.5|12982.5|178
1672241100000|2022-12-28 15:25:00|12994.5|12983.5|12978.5|12965.5|12994.5|12983.5|12972.5|12959.5|932
1672241400000|2022-12-28 15:30:00|12979.5|12966.5|12967.5|12956.5|12980.5|12968.5|12965.5|12954.5|815
1672241700000|2022-12-28 15:35:00|12968.5|12955.5|12965.5|12954.5|12968.5|12957.5|12958.5|12947.5|648
1672242000000|2022-12-28 15:40:00|12966.5|12953.5|12973.5|12961.5|12975.5|12964.5|12966.5|12952.5|459
1672242300000|2022-12-28 15:45:00|12972.5|12960.5|12971.5|12959.5|12974.5|12962.5|12968.5|12956.5|560
1672242600000|2022-12-28 15:50:00|12970.5|12958.5|12972.5|12961.5|12979.5|12967.5|12967.5|12956.5|1293
1672242900000|2022-12-28 15:55:00|12971.5|12960.5|12963.5|12951.5|12974.5|12962.5|12960.5|12949.5|695
1672243200000|2022-12-28 16:00:00|12962.5|12952.5|12969.5|12957.5|12970.5|12959.5|12962.5|12951.5|338
1672243500000|2022-12-28 16:05:00|12970.5|12958.5|12962.5|12951.5|12971.5|12960.5|12958.5|12947.5|324
1672243800000|2022-12-28 16:10:00|12961.5|12950.5|12956.5|12945.5|12965.5|12954.5|12955.5|12944.5|376
1672244100000|2022-12-28 16:15:00|12957.5|12944.5|12962.5|12950.5|12962.5|12951.5|12950.5|12938.5|197
1672244400000|2022-12-28 16:20:00|12961.5|12951.5|12961.5|12949.5|12964.5|12951.5|12957.5|12946.5|178
1672244700000|2022-12-28 16:25:00|12962.5|12950.5|12961.5|12948.5|12964.5|12952.5|12956.5|12944.5|151
1672245000000|2022-12-28 16:30:00|12962.5|12949.5|12961.5|12948.5|12963.5|12952.5|12958.5|12947.5|109
1672245300000|2022-12-28 16:35:00|12962.5|12949.5|12962.5|12950.5|12965.5|12953.5|12959.5|12947.5|53
1672245600000|2022-12-28 16:40:00|12961.5|12951.5|12970.5|12957.5|12972.5|12960.5|12961.5|12950.5|145
1672245900000|2022-12-28 16:45:00|12969.5|12958.5|12963.5|12950.5|12971.5|12959.5|12961.5|12950.5|67
1672246200000|2022-12-28 16:50:00|12962.5|12951.5|12968.5|12956.5|12969.5|12958.5|12962.5|12950.5|76
1672246500000|2022-12-28 16:55:00|12967.5|12955.5|12968.5|12956.5|12970.5|12959.5|12966.5|12954.5|168
1672246800000|2022-12-28 17:00:00|12967.5|12955.5|12963.5|12951.5|12970.5|12959.5|12962.5|12950.5|111
1672247100000|2022-12-28 17:05:00|12961.5|12950.5|12966.5|12955.5|12966.5|12955.5|12960.5|12949.5|151
1672247400000|2022-12-28 17:10:00|12965.5|12954.5|12958.5|12946.5|12966.5|12954.5|12957.5|12946.5|116
1672247700000|2022-12-28 17:15:00|12957.5|12945.5|12960.5|12948.5|12961.5|12950.5|12954.5|12943.5|86
1672248000000|2022-12-28 17:20:00|12959.5|12947.5|12961.5|12950.5|12963.5|12952.5|12959.5|12947.5|167
1672248300000|2022-12-28 17:25:00|12962.5|12949.5|12969.5|12957.5|12969.5|12958.5|12961.5|12949.5|65
1672248600000|2022-12-28 17:30:00|12968.5|12958.5|12970.5|12958.5|12971.5|12960.5|12966.5|12955.5|20
1672248900000|2022-12-28 17:35:00|12971.5|12957.5|12971.5|12960.5|12973.5|12961.5|12970.5|12957.5|11
1672249200000|2022-12-28 17:40:00|12972.5|12961.5|12977.5|12965.5|12979.5|12967.5|12972.5|12960.5|191
1672249500000|2022-12-28 17:45:00|12978.5|12966.5|12985.5|12974.5|12985.5|12974.5|12978.5|12965.5|258
1672249800000|2022-12-28 17:50:00|12984.5|12973.5|12986.5|12975.5|12986.5|12975.5|12981.5|12969.5|81
1672250100000|2022-12-28 17:55:00|12985.5|12974.5|12989.5|12977.5|12990.5|12978.5|12984.5|12972.5|87
1672250400000|2022-12-28 18:00:00|12990.5|12978.5|12988.5|12975.5|12993.5|12982.5|12987.5|12975.5|88
1672250700000|2022-12-28 18:05:00|12989.5|12976.5|12986.5|12974.5|12990.5|12978.5|12986.5|12974.5|21
1672251000000|2022-12-28 18:10:00|12987.5|12975.5|12988.5|12976.5|12994.5|12982.5|12986.5|12974.5|279
1672251300000|2022-12-28 18:15:00|12989.5|12977.5|12986.5|12973.5|12991.5|12979.5|12985.5|12973.5|45
1672251600000|2022-12-28 18:20:00|12985.5|12972.5|12980.5|12968.5|12985.5|12972.5|12980.5|12968.5|20
1672251900000|2022-12-28 18:25:00|12981.5|12969.5|12984.5|12971.5|12987.5|12975.5|12981.5|12969.5|18
1672252200000|2022-12-28 18:30:00|12983.5|12970.5|12977.5|12964.5|12983.5|12971.5|12977.5|12964.5|25
1672252500000|2022-12-28 18:35:00|12976.5|12963.5|12975.5|12962.5|12979.5|12968.5|12975.5|12962.5|15
1672252800000|2022-12-28 18:40:00|12976.5|12963.5|12972.5|12960.5|12976.5|12965.5|12970.5|12959.5|62
1672253100000|2022-12-28 18:45:00|12973.5|12959.5|12970.5|12958.5|12973.5|12961.5|12968.5|12957.5|33
1672253400000|2022-12-28 18:50:00|12971.5|12957.5|12969.5|12957.5|12971.5|12957.5|12962.5|12950.5|145
1672253700000|2022-12-28 18:55:00|12968.5|12955.5|12964.5|12953.5|12968.5|12955.5|12964.5|12953.5|68
1672254000000|2022-12-28 19:00:00|12965.5|12954.5|12967.5|12955.5|12967.5|12956.5|12964.5|12954.5|18
1672254300000|2022-12-28 19:05:00|12966.5|12956.5|12964.5|12952.5|12968.5|12956.5|12961.5|12949.5|53
1672254600000|2022-12-28 19:10:00|12963.5|12951.5|12964.5|12952.5|12965.5|12954.5|12962.5|12951.5|10
1672254900000|2022-12-28 19:15:00|12965.5|12951.5|12965.5|12951.5|12965.5|12953.5|12959.5|12947.5|38
1672255200000|2022-12-28 19:20:00|12966.5|12952.5|12958.5|12945.5|12967.5|12953.5|12957.5|12944.5|238
1672255500000|2022-12-28 19:25:00|12959.5|12946.5|12961.5|12949.5|12962.5|12950.5|12958.5|12946.5|39
1672255800000|2022-12-28 19:30:00|12960.5|12948.5|12954.5|12943.5|12962.5|12950.5|12954.5|12943.5|66
1672256100000|2022-12-28 19:35:00|12956.5|12942.5|12954.5|12942.5|12956.5|12943.5|12952.5|12940.5|36
1672256400000|2022-12-28 19:40:00|12955.5|12944.5|12959.5|12949.5|12961.5|12949.5|12955.5|12944.5|18
1672256700000|2022-12-28 19:45:00|12960|12950|12959|12949|12966|12956|12959|12949|142
1672257000000|2022-12-28 19:50:00|12958.5|12948.5|12955|12945|12958.5|12948.5|12954.5|12944.5|116
1672257300000|2022-12-28 19:55:00|12955.5|12945.5|12954.5|12944.5|12957|12947|12954.5|12944.5|22
1672257600000|2022-12-28 20:00:00|12954|12944|12948.5|12938.5|12954|12944|12948.5|12938.5|73
1672257900000|2022-12-28 20:05:00|12949|12939|12949.5|12939.5|12952.5|12942.5|12948|12938|91
1672258200000|2022-12-28 20:10:00|12949|12939|12942|12932|12949|12939|12942|12932|178
1672258500000|2022-12-28 20:15:00|12941|12931|12947.5|12937.5|12951.5|12941.5|12941|12931|171
1672258800000|2022-12-28 20:20:00|12947|12937|12944.5|12934.5|12947|12937|12944|12934|40
1672259100000|2022-12-28 20:25:00|12943|12933|12948|12938|12950.5|12940.5|12942|12932|149
1672259400000|2022-12-28 20:30:00|12949|12939|12950|12940|12954|12944|12949|12939|66
1672259700000|2022-12-28 20:35:00|12950.5|12940.5|12948|12938|12950.5|12940.5|12943.5|12933.5|76
1672260000000|2022-12-28 20:40:00|12948.5|12938.5|12947|12937|12950|12940|12945.5|12935.5|52
1672260300000|2022-12-28 20:45:00|12946.5|12936.5|12948.5|12938.5|12950|12940|12944|12934|96
1672260600000|2022-12-28 20:50:00|12949|12939|12944.5|12934.5|12949|12939|12942|12932|54
1672260900000|2022-12-28 20:55:00|12945|12935|12946|12936|12947|12937|12941|12931|419
1672261200000|2022-12-28 21:00:00|12945|12935|12945|12935|12946|12936|12945|12935|16
1672261500000|2022-12-28 21:05:00|12946|12936|12948.5|12938.5|12948.5|12938.5|12946|12936|19
1672261800000|2022-12-28 21:10:00|12947.5|12937.5|12947.5|12937.5|12951|12941|12947|12937|51
1672262100000|2022-12-28 21:15:00|12955.5|12931.5|12954.9|12930.9|12957.7|12933.7|12954.4|12930.4|0
1672262400000|2022-12-28 21:20:00|12955.4|12931.4|12946.6|12922.6|12955.5|12931.5|12946.6|12922.6|0
1672262700000|2022-12-28 21:25:00|12944.6|12920.6|12944.9|12920.9|12945.5|12921.5|12942.7|12918.7|0
1672263000000|2022-12-28 21:30:00|12945.2|12921.2|12944.9|12920.9|12946.6|12922.6|12943.8|12919.8|0
1672263300000|2022-12-28 21:35:00|12945.2|12921.2|12946.6|12922.6|12947.1|12923.1|12943.3|12919.3|0
1672263600000|2022-12-28 21:40:00|12946.3|12922.3|12948.8|12924.8|12948.8|12924.8|12946.3|12922.3|0
1672263900000|2022-12-28 21:45:00|12949.1|12925.1|12949.4|12925.4|12949.9|12925.9|12948.3|12924.3|0
1672264200000|2022-12-28 21:50:00|12948.9|12924.9|12949.4|12925.4|12949.9|12925.9|12948.8|12924.8|0
1672264500000|2022-12-28 21:55:00|12949.9|12925.9|12951|12927|12951.6|12927.6|12948.8|12924.8|0
1672264800000|2022-12-28 22:00:00|12950.8|12926.8|12950.1|12926.1|12951.1|12927.1|12950.1|12926.1|0
1672265100000|2022-12-28 22:05:00|12950.2|12926.2|12950|12926|12950.4|12926.4|12949.6|12925.6|0
1672265400000|2022-12-28 22:10:00|12950.7|12926.7|12950.9|12926.9|12951.1|12927.1|12950.1|12926.1|0
1672265700000|2022-12-28 22:15:00|12950.8|12926.8|12950.5|12926.5|12950.8|12926.8|12950.1|12926.1|0
1672266000000|2022-12-28 22:20:00|12950.1|12926.1|12951.4|12927.4|12951.4|12927.4|12949.9|12925.9|0
1672266300000|2022-12-28 22:25:00|12951.8|12927.8|12951.8|12927.8|12952|12928|12951.8|12927.8|0
1672266600000|2022-12-28 22:30:00|12952|12928|12952.5|12928.5|12952.5|12928.5|12952|12928|0
1672266900000|2022-12-28 22:35:00|12952.4|12928.4|12952.5|12928.5|12952.5|12928.5|12952.4|12928.4|0
1672267200000|2022-12-28 22:40:00|12952.9|12928.9|12953.5|12929.5|12953.5|12929.5|12952.9|12928.9|0
1672267500000|2022-12-28 22:45:00|12953.8|12929.8|12954|12930|12954.7|12930.7|12953.7|12929.7|0
1672267800000|2022-12-28 22:50:00|12954.3|12930.3|12953.1|12929.1|12954.8|12930.8|12952.5|12928.5|0
1672268100000|2022-12-28 22:55:00|12953|12929|12952.3|12928.3|12953|12929|12952.3|12928.3|0
1672268400000|2022-12-28 23:00:00|12951.7|12927.7|12954.2|12930.2|12958.6|12934.6|12951.1|12927.1|0
1672268700000|2022-12-28 23:05:00|12954.7|12930.7|12954.2|12930.2|12955.3|12931.3|12951.4|12927.4|0
1672269000000|2022-12-28 23:10:00|12954.7|12930.7|12952.5|12928.5|12955.8|12931.8|12951.7|12927.7|0
1672269300000|2022-12-28 23:15:00|12952.3|12928.3|12949.2|12925.2|12952.3|12928.3|12947.5|12923.5|0
1672269600000|2022-12-28 23:20:00|12948.9|12924.9|12949.2|12925.2|12950.3|12926.3|12948.1|12924.1|0
1672269900000|2022-12-28 23:25:00|12948.6|12924.6|12950.8|12926.8|12952.5|12928.5|12946.9|12922.9|0
1672270200000|2022-12-28 23:30:00|12950.6|12926.6|12955.3|12931.3|12955.8|12931.8|12950.3|12926.3|0
1672270500000|2022-12-28 23:35:00|12955|12931|12955.3|12931.3|12956.4|12932.4|12954.7|12930.7|0
1672270800000|2022-12-28 23:40:00|12955|12931|12955.8|12931.8|12957.2|12933.2|12954.7|12930.7|0
1672271100000|2022-12-28 23:45:00|12955.3|12931.3|12952.5|12928.5|12956.1|12932.1|12952.2|12928.2|0
1672271400000|2022-12-28 23:50:00|12952.2|12928.2|12954.1|12930.1|12955.3|12931.3|12950.3|12926.3|0
1672271700000|2022-12-28 23:55:00|12954.6|12930.6|12953.5|12929.5|12955.3|12931.3|12952.4|12928.4|0
1672272000000|2022-12-29 00:00:00|12954|12930|12954.9|12930.9|12956.5|12932.5|12952.2|12928.2|0
1672272300000|2022-12-29 00:05:00|12954.4|12930.4|12953.3|12929.3|12955.5|12931.5|12953.3|12929.3|0
1672272600000|2022-12-29 00:10:00|12952.8|12928.8|12940.4|12916.4|12953.3|12929.3|12940.1|12916.1|0
1672272900000|2022-12-29 00:15:00|12940.7|12916.7|12935.8|12911.8|12941.2|12917.2|12932.7|12908.7|0
1672273200000|2022-12-29 00:20:00|12936.3|12912.3|12942|12918|12942|12918|12933.8|12909.8|0
1672273500000|2022-12-29 00:25:00|12941.7|12917.7|12937.7|12913.7|12942.7|12918.7|12936.2|12912.2|0
1672273800000|2022-12-29 00:30:00|12937.2|12913.2|12935.9|12911.9|12938.7|12914.7|12935.9|12911.9|0
1672274100000|2022-12-29 00:35:00|12936.4|12912.4|12942.4|12918.4|12942.4|12918.4|12936.4|12912.4|0
1672274400000|2022-12-29 00:40:00|12942.2|12918.2|12941.2|12917.2|12942.3|12918.3|12939.7|12915.7|0
1672274700000|2022-12-29 00:45:00|12941.7|12917.7|12943.7|12919.7|12945.3|12921.3|12940.7|12916.7|0
1672275000000|2022-12-29 00:50:00|12943.2|12919.2|12947.7|12923.7|12949.4|12925.4|12942.7|12918.7|0
1672275300000|2022-12-29 00:55:00|12947.4|12923.4|12955.8|12931.8|12955.8|12931.8|12946.7|12922.7|0
1672275600000|2022-12-29 01:00:00|12955.9|12931.9|12952.5|12942.5|12969.5|12959.5|12936.5|12926.5|1853
1672275900000|2022-12-29 01:05:00|12952|12942|12929|12919|12954|12944|12923.5|12913.5|1576
1672276200000|2022-12-29 01:10:00|12929.5|12919.5|12951.5|12941.5|12955|12945|12925.5|12915.5|1353
1672276500000|2022-12-29 01:15:00|12951|12941|12939.5|12929.5|12959.5|12949.5|12924.5|12914.5|2892
1672276800000|2022-12-29 01:20:00|12940|12930|12913.5|12903.5|12949.5|12939.5|12909.5|12899.5|2190
1672277100000|2022-12-29 01:25:00|12915|12905|12937|12927|12941.5|12931.5|12913.5|12903.5|2868
1672277400000|2022-12-29 01:30:00|12937.5|12927.5|12913.5|12903.5|12954|12944|12888|12878|18338
1672277700000|2022-12-29 01:35:00|12912.5|12902.5|12873|12863|12923|12913|12871|12861|8111
1672278000000|2022-12-29 01:40:00|12872.5|12862.5|12824.5|12814.5|12873|12863|12822|12812|11728
1672278300000|2022-12-29 01:45:00|12824|12814|12829.5|12819.5|12836|12826|12811.5|12801.5|8819
1672278600000|2022-12-29 01:50:00|12829|12819|12827|12817|12852|12842|12822|12812|6164
1672278900000|2022-12-29 01:55:00|12826|12816|12832.5|12822.5|12835.5|12825.5|12818|12808|5481
1672279200000|2022-12-29 02:00:00|12832|12822|12861.5|12851.5|12865|12855|12826.5|12816.5|4719
1672279500000|2022-12-29 02:05:00|12861|12851|12855.5|12845.5|12864|12854|12849|12839|2306
1672279800000|2022-12-29 02:10:00|12855|12845|12877.5|12867.5|12880.5|12870.5|12848|12838|3755
1672280100000|2022-12-29 02:15:00|12877|12867|12888|12878|12896|12886|12875.5|12865.5|3119
1672280400000|2022-12-29 02:20:00|12887|12877|12887|12877|12905.5|12895.5|12884|12874|2106
1672280700000|2022-12-29 02:25:00|12886|12876|12901|12891|12905.5|12895.5|12878.5|12868.5|2455
1672281000000|2022-12-29 02:30:00|12900|12890|12895.5|12885.5|12902.5|12892.5|12888|12878|3264
1672281300000|2022-12-29 02:35:00|12895|12885|12910.5|12900.5|12912|12902|12895|12885|2675
1672281600000|2022-12-29 02:40:00|12910|12900|12911.5|12901.5|12923|12913|12909|12899|2309
1672281900000|2022-12-29 02:45:00|12910.5|12900.5|12906.5|12896.5|12919.5|12909.5|12905.5|12895.5|1786
1672282200000|2022-12-29 02:50:00|12905.5|12895.5|12930.5|12920.5|12934.5|12924.5|12903.5|12893.5|1616
1672282500000|2022-12-29 02:55:00|12929.5|12919.5|12920.5|12910.5|12933.5|12923.5|12918.5|12908.5|1527
1672282800000|2022-12-29 03:00:00|12919.5|12909.5|12912.5|12902.5|12920.5|12910.5|12908.5|12898.5|1774
1672283100000|2022-12-29 03:05:00|12911.5|12901.5|12896.5|12886.5|12924.5|12914.5|12896.5|12886.5|2103
1672283400000|2022-12-29 03:10:00|12895.5|12885.5|12879.5|12869.5|12897.5|12887.5|12878.5|12868.5|2546
1672283700000|2022-12-29 03:15:00|12878.5|12868.5|12866.5|12856.5|12880.5|12870.5|12862.5|12852.5|3030
1672284000000|2022-12-29 03:20:00|12865.5|12855.5|12879.5|12869.5|12880.5|12870.5|12864.5|12854.5|1802
1672284300000|2022-12-29 03:25:00|12877.5|12867.5|12872.5|12862.5|12878.5|12868.5|12868.5|12858.5|1347
1672284600000|2022-12-29 03:30:00|12874.5|12864.5|12877.5|12867.5|12880.5|12870.5|12872.5|12862.5|522
1672284900000|2022-12-29 03:35:00|12876.5|12866.5|12875.5|12865.5|12878.5|12868.5|12874.5|12864.5|257
1672285200000|2022-12-29 03:40:00|12874.5|12864.5|12875.5|12865.5|12878.5|12868.5|12873.5|12863.5|398
1672285500000|2022-12-29 03:45:00|12874.5|12864.5|12873.5|12863.5|12876.5|12866.5|12870.5|12860.5|357
1672285800000|2022-12-29 03:50:00|12872.5|12862.5|12876.5|12866.5|12878.5|12868.5|12872.5|12862.5|355
1672286100000|2022-12-29 03:55:00|12877.5|12867.5|12877.5|12867.5|12882.5|12872.5|12875.5|12865.5|741
1672286400000|2022-12-29 04:00:00|12878.5|12868.5|12879.5|12869.5|12881.5|12871.5|12877.5|12867.5|1482
1672286700000|2022-12-29 04:05:00|12878.5|12868.5|12885.5|12875.5|12886.5|12876.5|12878.5|12868.5|840
1672287000000|2022-12-29 04:10:00|12886.5|12876.5|12883.5|12873.5|12890.5|12880.5|12883.5|12873.5|227
1672287300000|2022-12-29 04:15:00|12884.5|12874.5|12885.5|12875.5|12887.5|12877.5|12884.5|12874.5|132
1672287600000|2022-12-29 04:20:00|12886.5|12876.5|12887.5|12877.5|12887.5|12877.5|12884.5|12874.5|129
1672287900000|2022-12-29 04:25:00|12886.5|12876.5|12880.5|12870.5|12887.5|12877.5|12880.5|12870.5|144
1672288200000|2022-12-29 04:30:00|12881.5|12871.5|12886.5|12876.5|12886.5|12876.5|12880.5|12870.5|149
1672288500000|2022-12-29 04:35:00|12887.5|12877.5|12882.5|12872.5|12887.5|12877.5|12876.5|12866.5|783
1672288800000|2022-12-29 04:40:00|12879.5|12869.5|12880.5|12870.5|12880.5|12870.5|12877.5|12867.5|84
1672289100000|2022-12-29 04:45:00|12879.5|12869.5|12881.5|12871.5|12882.5|12872.5|12877.5|12867.5|118
1672289400000|2022-12-29 04:50:00|12882.5|12872.5|12887.5|12877.5|12888.5|12878.5|12880.5|12870.5|320
1672289700000|2022-12-29 04:55:00|12886.5|12876.5|12883.5|12873.5|12890.5|12880.5|12883.5|12873.5|456
1672290000000|2022-12-29 05:00:00|12884.5|12874.5|12886.5|12876.5|12908.5|12898.5|12881.5|12871.5|2522
1672290300000|2022-12-29 05:05:00|12887.5|12877.5|12896.5|12886.5|12902.5|12892.5|12882.5|12872.5|1790
1672290600000|2022-12-29 05:10:00|12895.5|12885.5|12898.5|12888.5|12911.5|12901.5|12895.5|12885.5|1364
1672290900000|2022-12-29 05:15:00|12899.5|12889.5|12887.5|12877.5|12899.5|12889.5|12881.5|12871.5|1583
1672291200000|2022-12-29 05:20:00|12885.5|12875.5|12883.5|12873.5|12897.5|12887.5|12882.5|12872.5|1727
1672291500000|2022-12-29 05:25:00|12882.5|12872.5|12891.5|12881.5|12894.5|12884.5|12880.5|12870.5|1824
1672291800000|2022-12-29 05:30:00|12889.5|12879.5|12901.5|12891.5|12904.5|12894.5|12887.5|12877.5|1597
1672292100000|2022-12-29 05:35:00|12902.5|12892.5|12892.5|12882.5|12903.5|12893.5|12890.5|12880.5|1183
1672292400000|2022-12-29 05:40:00|12891.5|12881.5|12878.5|12868.5|12893.5|12883.5|12876.5|12866.5|953
1672292700000|2022-12-29 05:45:00|12879.5|12869.5|12878.5|12868.5|12890.5|12880.5|12876.5|12866.5|1070
1672293000000|2022-12-29 05:50:00|12880.5|12870.5|12874.5|12864.5|12883.5|12873.5|12873.5|12863.5|1032
1672293300000|2022-12-29 05:55:00|12875.5|12865.5|12865.5|12855.5|12876.5|12866.5|12864.5|12854.5|1027
1672293600000|2022-12-29 06:00:00|12866.5|12856.5|12893.5|12883.5|12894.5|12884.5|12866.5|12856.5|2503
1672293900000|2022-12-29 06:05:00|12892.5|12882.5|12899.5|12889.5|12901.5|12891.5|12889.5|12879.5|1231
1672294200000|2022-12-29 06:10:00|12898.5|12888.5|12914.5|12904.5|12918.5|12908.5|12897.5|12887.5|1644
1672294500000|2022-12-29 06:15:00|12915.5|12905.5|12919.5|12909.5|12928.5|12918.5|12912.5|12902.5|1445
1672294800000|2022-12-29 06:20:00|12917.5|12907.5|12906.5|12896.5|12925.5|12915.5|12904.5|12894.5|2267
1672295100000|2022-12-29 06:25:00|12905.5|12895.5|12916.5|12906.5|12925.5|12915.5|12904.5|12894.5|1779
1672295400000|2022-12-29 06:30:00|12915.5|12905.5|12926.5|12916.5|12931.5|12921.5|12915.5|12905.5|1750
1672295700000|2022-12-29 06:35:00|12925.5|12915.5|12918.5|12908.5|12927.5|12917.5|12917.5|12907.5|1507
1672296000000|2022-12-29 06:40:00|12917.5|12907.5|12905.5|12895.5|12918.5|12908.5|12904.5|12894.5|1793
1672296300000|2022-12-29 06:45:00|12906.5|12896.5|12918.5|12908.5|12918.5|12908.5|12903.5|12893.5|2141
1672296600000|2022-12-29 06:50:00|12920.5|12910.5|12920.5|12910.5|12923.5|12913.5|12914.5|12904.5|2941
1672296900000|2022-12-29 06:55:00|12917.5|12907.5|12909.5|12899.5|12925.5|12915.5|12907.5|12897.5|6807
1672297200000|2022-12-29 07:00:00|12911.5|12901.5|12915.5|12905.5|12921.5|12911.5|12906.5|12896.5|2676
1672297500000|2022-12-29 07:05:00|12913.5|12903.5|12918.5|12908.5|12920.5|12910.5|12912.5|12902.5|675
1672297800000|2022-12-29 07:10:00|12917.5|12907.5|12916.5|12906.5|12920.5|12910.5|12914.5|12904.5|1092
1672298100000|2022-12-29 07:15:00|12915.5|12905.5|12914.5|12904.5|12919.5|12909.5|12913.5|12903.5|393
1672298400000|2022-12-29 07:20:00|12915.5|12905.5|12916.5|12906.5|12918.5|12908.5|12914.5|12904.5|340
1672298700000|2022-12-29 07:25:00|12917.5|12907.5|12913.5|12903.5|12917.5|12907.5|12912.5|12902.5|470
1672299000000|2022-12-29 07:30:00|12912.5|12902.5|12916.5|12906.5|12918.5|12908.5|12912.5|12902.5|673
1672299300000|2022-12-29 07:35:00|12915.5|12905.5|12916.5|12906.5|12920.5|12910.5|12915.5|12905.5|364
1672299600000|2022-12-29 07:40:00|12914.5|12904.5|12916.5|12906.5|12919.5|12909.5|12914.5|12904.5|204
1672299900000|2022-12-29 07:45:00|12917.5|12907.5|12916.5|12906.5|12919.5|12909.5|12915.5|12905.5|217
1672300200000|2022-12-29 07:50:00|12917.5|12907.5|12916.5|12906.5|12917.5|12907.5|12913.5|12903.5|124
1672300500000|2022-12-29 07:55:00|12915.5|12905.5|12919.5|12909.5|12921.5|12911.5|12915.5|12905.5|277
1672300800000|2022-12-29 08:00:00|12920.5|12908.5|12920.5|12909.5|12923.5|12912.5|12917.5|12906.5|547
1672301100000|2022-12-29 08:05:00|12919.5|12908.5|12919.5|12907.5|12924.5|12913.5|12918.5|12906.5|235
1672301400000|2022-12-29 08:10:00|12921.5|12908.5|12913.5|12901.5|12922.5|12910.5|12910.5|12899.5|1089
1672301700000|2022-12-29 08:15:00|12912.5|12900.5|12913.5|12902.5|12915.5|12904.5|12910.5|12899.5|260
1672302000000|2022-12-29 08:20:00|12914.5|12901.5|12913.5|12901.5|12916.5|12904.5|12912.5|12900.5|466
1672302300000|2022-12-29 08:25:00|12914.5|12902.5|12915.5|12901.5|12921.5|12909.5|12913.5|12901.5|514
1672302600000|2022-12-29 08:30:00|12920.5|12896.5|12916.5|12892.5|12920.5|12896.5|12912.1|12888.1|0
1672302900000|2022-12-29 08:35:00|12916.3|12892.3|12916.4|12892.4|12917.3|12893.3|12913.4|12889.4|159
1672303200000|2022-12-29 08:40:00|12916.6|12892.6|12917.1|12893.1|12919.6|12895.6|12914.6|12890.6|0
1672303500000|2022-12-29 08:45:00|12917.6|12893.6|12920.1|12896.1|12921.3|12897.3|12917.3|12893.3|0
1672303800000|2022-12-29 08:50:00|12920.6|12896.6|12925.3|12901.3|12925.3|12901.3|12920.1|12896.1|0
1672304100000|2022-12-29 08:55:00|12925|12901|12924.3|12900.3|12927.9|12903.9|12923|12899|0
1672304400000|2022-12-29 09:00:00|12916.5|12904.5|12925.5|12913.5|12929.5|12917.5|12916.5|12904.5|106
1672304700000|2022-12-29 09:05:00|12923.5|12912.5|12926.5|12914.5|12926.5|12914.5|12923.5|12910.5|70
1672305000000|2022-12-29 09:10:00|12927.5|12915.5|12929.5|12918.5|12930.5|12918.5|12926.5|12914.5|133
1672305300000|2022-12-29 09:15:00|12930.5|12919.5|12935.5|12923.5|12941.5|12930.5|12927.5|12915.5|442
1672305600000|2022-12-29 09:20:00|12936.5|12924.5|12938.5|12927.5|12941.5|12929.5|12935.5|12923.5|201
1672305900000|2022-12-29 09:25:00|12939.5|12928.5|12939.5|12927.5|12941.5|12930.5|12938.5|12927.5|106
1672306200000|2022-12-29 09:30:00|12938.5|12926.5|12939.5|12927.5|12939.5|12927.5|12935.5|12924.5|51
1672306500000|2022-12-29 09:35:00|12940.5|12928.5|12941.5|12930.5|12942.5|12931.5|12939.5|12927.5|28
1672306800000|2022-12-29 09:40:00|12942.5|12929.5|12938.5|12927.5|12942.5|12931.5|12938.5|12927.5|43
1672307100000|2022-12-29 09:45:00|12939.5|12928.5|12937.5|12925.5|12940.5|12929.5|12935.5|12924.5|33
1672307400000|2022-12-29 09:50:00|12936.5|12927.5|12939.5|12927.5|12939.5|12927.5|12936.5|12925.5|18
1672307700000|2022-12-29 09:55:00|12938.5|12928.5|12942.5|12930.5|12942.5|12931.5|12938.5|12928.5|125
1672308000000|2022-12-29 10:00:00|12943.5|12931.5|12942.5|12930.5|12943.5|12932.5|12940.5|12929.5|183
1672308300000|2022-12-29 10:05:00|12941.5|12929.5|12942.5|12931.5|12943.5|12931.5|12940.5|12929.5|62
1672308600000|2022-12-29 10:10:00|12943.5|12932.5|12942.5|12931.5|12943.5|12932.5|12941.5|12930.5|63
1672308900000|2022-12-29 10:15:00||12930.5||12931.5||12931.5||12930.5|12
1672309200000|2022-12-29 10:20:00|12941.5|12930.5|12944.5|12933.5|12945.5|12934.5|12941.5|12930.5|96
1672309500000|2022-12-29 10:25:00|12945.5|12934.5|12944.5|12933.5|12946.5|12935.5|12944.5|12933.5|68
1672309800000|2022-12-29 10:30:00|12945.5|12932.5|12945.5|12934.5|12945.5|12934.5|12944.5|12932.5|18
1672310100000|2022-12-29 10:35:00|12944.5|12933.5|12944.5|12933.5|12945.5|12933.5|12944.5|12932.5|6
1672310400000|2022-12-29 10:40:00|12945.5|12934.5|12944.5|12933.5|12945.5|12934.5|12944.5|12932.5|27
1672310700000|2022-12-29 10:45:00|12943.5|12932.5|12942.5|12931.5|12944.5|12933.5|12942.5|12931.5|44
1672311000000|2022-12-29 10:50:00|12941.5|12930.5|12940.5|12928.5|12941.5|12930.5|12939.5|12928.5|80
1672311300000|2022-12-29 10:55:00|12939.5|12927.5|12942.5|12930.5|12942.5|12931.5|12937.5|12926.5|84
1672311600000|2022-12-29 11:00:00|12941.5|12931.5|12942.5|12930.5|12942.5|12931.5|12940.5|12928.5|34
1672311900000|2022-12-29 11:05:00|12943.5|12931.5|12944.5|12933.5|12944.5|12933.5|12943.5|12931.5|27
1672312200000|2022-12-29 11:10:00|12945.5|12934.5|12945.5|12933.5|12947.5|12936.5|12944.5|12933.5|59
1672312500000|2022-12-29 11:15:00|12944.5|12932.5|12945.5|12934.5|12946.5|12934.5|12944.5|12932.5|21
1672312800000|2022-12-29 11:20:00|12946.5|12935.5|12946.5|12934.5|12946.5|12935.5|12945.5|12934.5|19
1672313100000|2022-12-29 11:25:00|12945.5|12933.5|12944.5|12933.5|12945.5|12933.5|12944.5|12932.5|7
1672313400000|2022-12-29 11:30:00|12945.5||12945.5||12945.5||12944.5||1
1672313700000|2022-12-29 11:35:00|12944.5|12934.5|12945.5|12934.5|12946.5|12934.5|12944.5|12933.5|25
1672314000000|2022-12-29 11:40:00|12944.5|12933.5|12945.5|12933.5|12945.5|12933.5|12943.5|12932.5|8
1672314300000|2022-12-29 11:45:00|12946.5|12934.5|12945.5|12934.5|12946.5|12935.5|12945.5|12933.5|20
1672314600000|2022-12-29 11:50:00|12946.5|12935.5|12946.5|12935.5|12946.5|12935.5|12945.5|12934.5|18
1672314900000|2022-12-29 11:55:00|12945.5|12934.5|12945.5|12934.5|12945.5|12935.5|12945.5|12933.5|6
1672315200000|2022-12-29 12:00:00|12946.5|12933.5|12946.5|12935.5|12947.5|12936.5|12945.5|12933.5|13
1672315500000|2022-12-29 12:05:00|12947.5|12936.5|12948.5|12937.5|12950.5|12938.5|12946.5|12936.5|11
1672315800000|2022-12-29 12:10:00|12949.5|12938.5|12949.5|12938.5|12950.5|12938.5|12948.5|12937.5|31
1672316100000|2022-12-29 12:15:00|12950.5|12939.5|12947.5|12936.5|12950.5|12939.5|12947.5|12936.5|18
1672316400000|2022-12-29 12:20:00|12948.5|12935.5|12947.5|12936.5|12948.5|12936.5|12946.5|12935.5|10
1672316700000|2022-12-29 12:25:00|12946.5|12935.5|12947.5|12936.5|12947.5|12936.5|12946.5|12935.5|13
1672317000000|2022-12-29 12:30:00|12946.5|12935.5|12946.5|12934.5|12946.5|12936.5|12946.5|12934.5|9
1672317300000|2022-12-29 12:35:00|12945.5|12935.5|12944.5|12933.5|12946.5|12935.5|12944.5|12932.5|14
1672317600000|2022-12-29 12:40:00|12945.5|12932.5|12944.5|12933.5|12945.5|12933.5|12943.5|12932.5|5
1672317900000|2022-12-29 12:45:00|12945.5||12945.5||12945.5||12944.5||0
1672318200000|2022-12-29 12:50:00|12944.5|12932.5|12946.5|12934.5|12946.5|12934.5|12944.5|12932.5|7
1672318500000|2022-12-29 12:55:00|12947.5|12935.5|12947.5|12935.5|12947.5|12935.5|12947.5|12935.5|2
1672318800000|2022-12-29 13:00:00|12946.5|12936.5|12946.5|12934.5|12947.5|12936.5|12946.5|12934.5|18
1672319100000|2022-12-29 13:05:00|12947.5|12935.5|12948.5|12936.5|12948.5|12937.5|12947.5|12935.5|10
1672319400000|2022-12-29 13:10:00|12947.5|12937.5|12948.5|12937.5|12948.5|12937.5|12947.5|12935.5|25
1672319700000|2022-12-29 13:15:00|12947.5|12936.5|12948.5|12936.5|12948.5|12937.5|12946.5|12935.5|47
1672320000000|2022-12-29 13:20:00|12947.5|12937.5|12951.5|12940.5|12951.5|12940.5|12947.5|12936.5|90
1672320300000|2022-12-29 13:25:00|12952.5|12941.5|12951.5|12940.5|12952.5|12941.5|12951.5|12940.5|60
1672320600000|2022-12-29 13:30:00|12952.5|12941.5|12960.5|12949.5|12960.5|12949.5|12951.5|12940.5|159
1672320900000|2022-12-29 13:35:00|12959.5|12948.5|12967.5|12955.5|12968.5|12957.5|12959.5|12948.5|177
1672321200000|2022-12-29 13:40:00|12966.5|12956.5|12967.5|12956.5|12967.5|12956.5|12964.5|12953.5|28
1672321500000|2022-12-29 13:45:00|12968.5|12957.5|12965.5|12954.5|12968.5|12957.5|12964.5|12953.5|51
1672321800000|2022-12-29 13:50:00|12966.5|12955.5|12963.5|12951.5|12967.5|12956.5|12962.5|12951.5|60
1672322100000|2022-12-29 13:55:00|12964.5|12952.5|12969.5|12958.5|12972.5|12961.5|12964.5|12952.5|151
1672322400000|2022-12-29 14:00:00|12970.5|12959.5|12973.5|12962.5|12974.5|12963.5|12969.5|12958.5|155
1672322700000|2022-12-29 14:05:00|12972.5|12961.5|12972.5|12960.5|12973.5|12962.5|12970.5|12958.5|48
1672323000000|2022-12-29 14:10:00|12971.5|12961.5|12970.5|12959.5|12972.5|12961.5|12969.5|12958.5|43
1672323300000|2022-12-29 14:15:00|12969.5|12958.5|12972.5|12961.5|12973.5|12962.5|12968.5|12957.5|55
1672323600000|2022-12-29 14:20:00|12971.5|12960.5|12973.5|12961.5|12974.5|12963.5|12970.5|12959.5|59
1672323900000|2022-12-29 14:25:00|12972.5|12960.5|12972.5|12961.5|12973.5|12962.5|12970.5|12959.5|36
1672324200000|2022-12-29 14:30:00|12973.5|12960.5|12967.5|12956.5|12978.5|12967.5|12961.5|12950.5|523
1672324500000|2022-12-29 14:35:00|12966.5|12955.5|12974.5|12962.5|12976.5|12965.5|12964.5|12953.5|229
1672324800000|2022-12-29 14:40:00|12973.5|12963.5|13011.5|13000.5|13017.5|13005.5|12973.5|12961.5|1586
1672325100000|2022-12-29 14:45:00|13012.5|12999.5|13022.5|13011.5|13024.5|13013.5|13010.5|12999.5|958
1672325400000|2022-12-29 14:50:00|13023.5|13010.5|13017.5|13005.5|13029.5|13017.5|13009.5|12997.5|893
1672325700000|2022-12-29 14:55:00|13016.5|13006.5|13010.5|12998.5|13019.5|13008.5|13007.5|12996.5|220
1672326000000|2022-12-29 15:00:00|13011.5|12999.5|12997.5|12986.5|13015.5|13004.5|12995.5|12984.5|551
1672326300000|2022-12-29 15:05:00|12998.5|12987.5|12997.5|12985.5|13003.5|12992.5|12991.5|12980.5|710
1672326600000|2022-12-29 15:10:00|12998.5|12986.5|13006.5|12994.5|13007.5|12996.5|12997.5|12986.5|419
1672326900000|2022-12-29 15:15:00|13007.5|12995.5|13007.5|12996.5|13011.5|13000.5|13004.5|12993.5|197
1672327200000|2022-12-29 15:20:00|13008.5|12995.5|13004.5|12993.5|13010.5|12999.5|13002.5|12991.5|187
1672327500000|2022-12-29 15:25:00|13005.5|12992.5|13001.5|12989.5|13006.5|12994.5|13000.5|12989.5|97
1672327800000|2022-12-29 15:30:00|13002.5|12990.5|13007.5|12995.5|13007.5|12996.5|13000.5|12989.5|352
1672328100000|2022-12-29 15:35:00|13006.5|12996.5|13007.5|12995.5|13009.5|12998.5|13005.5|12994.5|180
1672328400000|2022-12-29 15:40:00|13008.5|12996.5|13020.5|13009.5|13020.5|13009.5|13006.5|12995.5|177
1672328700000|2022-12-29 15:45:00|13019.5|13008.5|13019.5|13008.5|13020.5|13009.5|13015.5|13004.5|192
1672329000000|2022-12-29 15:50:00|13020.5|13009.5|13025.5|13014.5|13026.5|13015.5|13020.5|13008.5|285
1672329300000|2022-12-29 15:55:00|13026.5|13013.5|13024.5|13013.5|13027.5|13016.5|13024.5|13013.5|325
1672329600000|2022-12-29 16:00:00|13025.5|13012.5|13028.5|13017.5|13029.5|13018.5|13023.5|13011.5|319
1672329900000|2022-12-29 16:05:00|13029.5|13016.5|13025.5|13013.5|13029.5|13017.5|13024.5|13012.5|84
1672330200000|2022-12-29 16:10:00|13024.5|13014.5|13020.5|13009.5|13026.5|13015.5|13018.5|13007.5|142
1672330500000|2022-12-29 16:15:00|13019.5|13008.5|13012.5|13000.5|13020.5|13009.5|13012.5|13000.5|136
1672330800000|2022-12-29 16:20:00|13011.5|13001.5|13007.5|12996.5|13014.5|13002.5|13007.5|12995.5|101
1672331100000|2022-12-29 16:25:00|13008.5|12997.5|13007.5|12996.5|13012.5|13001.5|13006.5|12995.5|195
1672331400000|2022-12-29 16:30:00|13008.5|12997.5|13014.5|13003.5|13015.5|13003.5|13007.5|12997.5|182
1672331700000|2022-12-29 16:35:00|13015.5|13002.5|13010.5|12999.5|13015.5|13003.5|13008.5|12996.5|154
1672332000000|2022-12-29 16:40:00|13011.5|13000.5|13008.5|12996.5|13011.5|13000.5|13006.5|12995.5|157
1672332300000|2022-12-29 16:45:00|13009.5|12997.5|13011.5|12999.5|13014.5|13002.5|13008.5|12997.5|65
1672332600000|2022-12-29 16:50:00|13012.5|13000.5|13015.5|13004.5|13016.5|13004.5|13012.5|12999.5|75
1672332900000|2022-12-29 16:55:00|13014.5|13003.5|13011.5|13000.5|13015.5|13003.5|13010.5|12999.5|74
1672333200000|2022-12-29 17:00:00|13012.5|13001.5|13007.5|12996.5|13013.5|13002.5|13006.5|12995.5|88
1672333500000|2022-12-29 17:05:00|13008.5|12997.5|13010.5|12998.5|13010.5|12999.5|13006.5|12995.5|34
1672333800000|2022-12-29 17:10:00|13009.5|12999.5|13008.5|12996.5|13010.5|12999.5|13007.5|12996.5|107
1672334100000|2022-12-29 17:15:00|13007.5|12995.5|13012.5|13001.5|13013.5|13002.5|13005.5|12994.5|62
1672334400000|2022-12-29 17:20:00|13011.5|13000.5|13012.5|13001.5|13013.5|13002.5|13011.5|13000.5|32
1672334700000|2022-12-29 17:25:00|13011.5|13000.5|13010.5|12999.5|13013.5|13002.5|13010.5|12999.5|90
1672335000000|2022-12-29 17:30:00|13011.5|13000.5|13006.5|12995.5|13012.5|13000.5|13006.5|12995.5|96
1672335300000|2022-12-29 17:35:00|13005.5|12994.5|13001.5|12990.5|13005.5|12994.5|12999.5|12988.5|152
1672335600000|2022-12-29 17:40:00|13002.5|12991.5|13001.5|12990.5|13003.5|12992.5|13000.5|12989.5|57
1672335900000|2022-12-29 17:45:00|13000.5|12989.5|12999.5|12988.5|13000.5|12989.5|12998.5|12987.5|154
1672336200000|2022-12-29 17:50:00|13000.5|12987.5|13009.5|12998.5|13009.5|12998.5|13000.5|12987.5|179
1672336500000|2022-12-29 17:55:00|13010.5|12997.5|13007.5|12996.5|13011.5|13000.5|13007.5|12996.5|149
1672336800000|2022-12-29 18:00:00|13008.5|12995.5|13006.5|12994.5|13009.5|12998.5|13004.5|12993.5|52
1672337100000|2022-12-29 18:05:00|13007.5|12995.5|13009.5|12997.5|13009.5|12997.5|13004.5|12993.5|85
1672337400000|2022-12-29 18:10:00|13010.5|12998.5|13013.5|13001.5|13015.5|13003.5|13009.5|12998.5|210
1672337700000|2022-12-29 18:15:00|13012.5|13000.5|13008.5|12996.5|13012.5|13001.5|13007.5|12996.5|34
1672338000000|2022-12-29 18:20:00|13007.5|12995.5|13006.5|12994.5|13007.5|12995.5|13005.5|12994.5|30
1672338300000|2022-12-29 18:25:00|13005.5|12993.5|13003.5|12991.5|13005.5|12994.5|13002.5|12991.5|72
1672338600000|2022-12-29 18:30:00|13002.5|12992.5|13004.5|12993.5|13005.5|12994.5|13001.5|12989.5|76
1672338900000|2022-12-29 18:35:00|13003.5|12992.5|13004.5|12993.5|13005.5|12993.5|13002.5|12991.5|17
1672339200000|2022-12-29 18:40:00|13005.5|12992.5|13005.5|12993.5|13007.5|12996.5|13003.5|12992.5|67
1672339500000|2022-12-29 18:45:00|13006.5|12994.5|13002.5|12991.5|13006.5|12994.5|13001.5|12990.5|23
1672339800000|2022-12-29 18:50:00|13003.5|12990.5|13006.5|12994.5|13006.5|12994.5|13002.5|12990.5|10
1672340100000|2022-12-29 18:55:00|13005.5|12995.5|13005.5|12994.5|13006.5|12995.5|13004.5|12993.5|28
1672340400000|2022-12-29 19:00:00|13004.5|12993.5|13006.5|12995.5|13009.5|12997.5|13004.5|12993.5|37
1672340700000|2022-12-29 19:05:00|13007.5|12996.5|13006.5|12994.5|13008.5|12997.5|13004.5|12993.5|37
1672341000000|2022-12-29 19:10:00|13005.5|12993.5|13003.5|12992.5|13006.5|12993.5|13002.5|12991.5|39
1672341300000|2022-12-29 19:15:00|13004.5|12993.5|13005.5|12994.5|13005.5|12994.5|13002.5|12991.5|71
1672341600000|2022-12-29 19:20:00|13004.5|12993.5|13003.5|12992.5|13004.5|12993.5|13003.5|12991.5|55
1672341900000|2022-12-29 19:25:00|13004.5|12993.5|13001.5|12990.5|13004.5|12993.5|13000.5|12989.5|91
1672342200000|2022-12-29 19:30:00|13002.5|12991.5|13001.5|12989.5|13002.5|12991.5|13000.5|12989.5|52
1672342500000|2022-12-29 19:35:00|13000.5|12990.5|13002.5|12990.5|13003.5|12991.5|13000.5|12989.5|47
1672342800000|2022-12-29 19:40:00|13003.5|12991.5|13001|12991|13004.5|12992.5|13001|12990.5|20
1672343100000|2022-12-29 19:45:00|13000.5|12990.5|12999.5|12989.5|13001|12991|12999|12989|71
1672343400000|2022-12-29 19:50:00|12999|12989|12997|12987|12999|12989|12997|12987|41
1672343700000|2022-12-29 19:55:00|12996.5|12986.5|12997|12987|12997|12987|12996|12986|42
1672344000000|2022-12-29 20:00:00|12996|12986|12999.5|12989.5|12999.5|12989.5|12996|12986|33
1672344300000|2022-12-29 20:05:00|12999|12989|12998|12988|13000|12990|12997.5|12987.5|78
1672344600000|2022-12-29 20:10:00|12997|12987|12995|12985|12997|12987|12995|12985|84
1672344900000|2022-12-29 20:15:00|12994.5|12984.5|12997|12987|12998|12988|12994|12984|113
1672345200000|2022-12-29 20:20:00|12998|12988|12999|12989|13000|12990|12996.5|12986.5|45
1672345500000|2022-12-29 20:25:00|12998|12988|12997|12987|12999|12989|12996|12986|99
1672345800000|2022-12-29 20:30:00|12997.5|12987.5|12999|12989|12999.5|12989.5|12997.5|12987.5|37
1672346100000|2022-12-29 20:35:00|13000|12990|13001.5|12991.5|13001.5|12991.5|12999.5|12989.5|38
1672346400000|2022-12-29 20:40:00|13001|12991|13001|12991|13002|12992|12999.5|12989.5|44
1672346700000|2022-12-29 20:45:00|13000.5|12990.5|13003|12993|13003|12993|12997|12987|285
1672347000000|2022-12-29 20:50:00|13003.5|12993.5|13004|12994|13005|12995|13001|12991|310
1672347300000|2022-12-29 20:55:00|13003|12993|13005|12995|13005.5|12995.5|13001.5|12991.5|250
1672347600000|2022-12-29 21:00:00|13004|12994|13000|12990|13004|12994|13000|12990|111
1672347900000|2022-12-29 21:05:00|13000.5|12990.5|13000.5|12990.5|13000.5|12990.5|13000.5|12990.5|3
1672348200000|2022-12-29 21:10:00|12999.5|12989.5|12999.5|12989.5|12999.5|12989.5|12999.5|12989.5|16
1672348500000|2022-12-29 21:15:00|13006.5|12982.5|13002.1|12978.1|13007.6|12983.6|13001.6|12977.6|0
1672348800000|2022-12-29 21:20:00|13001.6|12977.6|13003.8|12979.8|13004.3|12980.3|13001.6|12977.6|0
1672349100000|2022-12-29 21:25:00|13004|12980|13003.8|12979.8|13004.3|12980.3|13002.7|12978.7|0
1672349400000|2022-12-29 21:30:00|13003.5|12979.5|13002.1|12978.1|13003.5|12979.5|13002.1|12978.1|0
1672349700000|2022-12-29 21:35:00|13002.6|12978.6|13001.5|12977.5|13002.7|12978.7|13001|12977|0
1672350000000|2022-12-29 21:40:00|13001.8|12977.8|13001.5|12977.5|13002.1|12978.1|13000.4|12976.4|0
1672350300000|2022-12-29 21:45:00|13001|12977|13001.5|12977.5|13002.1|12978.1|13001|12977|0
1672350600000|2022-12-29 21:50:00|13001.8|12977.8|13000.1|12976.1|13002.1|12978.1|13000.1|12976.1|0
1672350900000|2022-12-29 21:55:00|12999.8|12975.8|13000.9|12976.9|13001.5|12977.5|12998.4|12974.4|0
1672351200000|2022-12-29 22:00:00|13001.1|12977.1|12999.6|12975.6|13001.1|12977.1|12999.6|12975.6|0
1672351500000|2022-12-29 22:05:00|12999.7|12975.7|13000|12976|13000.5|12976.5|12999.2|12975.2|0
1672351800000|2022-12-29 22:10:00|13000.5|12976.5|13000|12976|13000.5|12976.5|12999.6|12975.6|0
1672352100000|2022-12-29 22:15:00|12999.7|12975.7|13000.2|12976.2|13000.2|12976.2|12999.5|12975.5|0
1672352400000|2022-12-29 22:20:00|13000.4|12976.4|13000.2|12976.2|13000.5|12976.5|13000.2|12976.2|0
1672352700000|2022-12-29 22:25:00|13000.3|12976.3|13000.4|12976.4|13000.4|12976.4|13000.3|12976.3|0
1672353000000|2022-12-29 22:30:00|13000.3|12976.3|13000.4|12976.4|13000.4|12976.4|13000.3|12976.3|0
1672353300000|2022-12-29 22:35:00|13000.5|12976.5|13000.7|12976.7|13000.7|12976.7|13000.5|12976.5|0
1672353600000|2022-12-29 22:40:00|13000.8|12976.8|13000.8|12976.8|13000.8|12976.8|13000.7|12976.7|0
1672353900000|2022-12-29 22:45:00|13000.7|12976.7|13001.1|12977.1|13001.2|12977.2|13000.7|12976.7|0
1672354200000|2022-12-29 22:50:00|13001|12977|13001.4|12977.4|13001.6|12977.6|13000.7|12976.7|0
1672354500000|2022-12-29 22:55:00|13001.5|12977.5|13001.4|12977.4|13001.6|12977.6|13001.2|12977.2|0
1672354800000|2022-12-29 23:00:00|13001.9|12977.9|12998.4|12974.4|13004.2|12980.2|12997.9|12973.9|0
1672355100000|2022-12-29 23:05:00|12998.7|12974.7|12994.6|12970.6|13001.2|12977.2|12994.6|12970.6|0
1672355400000|2022-12-29 23:10:00|12994.8|12970.8|12995.2|12971.2|12996.8|12972.8|12994.1|12970.1|0
1672355700000|2022-12-29 23:15:00|12994.7|12970.7|12996.3|12972.3|12997.4|12973.4|12994.6|12970.6|0
1672356000000|2022-12-29 23:20:00|12995.8|12971.8|12994.1|12970.1|12996.3|12972.3|12993.5|12969.5|0
1672356300000|2022-12-29 23:25:00|12993.6|12969.6|12993.7|12969.7|12995.7|12971.7|12993.5|12969.5|0
1672356600000|2022-12-29 23:30:00|12993.9|12969.9|12995.1|12971.1|12995.9|12971.9|12993.1|12969.1|0
1672356900000|2022-12-29 23:35:00|12995.4|12971.4|12993.8|12969.8|12995.4|12971.4|12991.6|12967.6|0
1672357200000|2022-12-29 23:40:00|12994.3|12970.3|12993.2|12969.2|12994.3|12970.3|12991.3|12967.3|0
1672357500000|2022-12-29 23:45:00|12992.7|12968.7|12992.1|12968.1|12993.8|12969.8|12991.6|12967.6|0
1672357800000|2022-12-29 23:50:00|12992.4|12968.4|12993.8|12969.8|12993.8|12969.8|12991.6|12967.6|0
1672358100000|2022-12-29 23:55:00|12993.5|12969.5|12992.1|12968.1|12993.8|12969.8|12992.1|12968.1|0
1672358400000|2022-12-30 00:00:00|12992.4|12968.4|12995.3|12971.3|12996|12972|12992.4|12968.4|0
1672358700000|2022-12-30 00:05:00|12995.8|12971.8|12994.3|12970.3|12996.4|12972.4|12993.1|12969.1|0
1672359000000|2022-12-30 00:10:00|12994.1|12970.1|12993.2|12969.2|12994.3|12970.3|12993.2|12969.2|0
1672359300000|2022-12-30 00:15:00|12992.7|12968.7|12991.9|12967.9|12993.1|12969.1|12989.6|12965.6|0
1672359600000|2022-12-30 00:20:00|12992.3|12968.3|12992.8|12968.8|12992.8|12968.8|12991.6|12967.6|0
1672359900000|2022-12-30 00:25:00|12992.3|12968.3|12992.3|12968.3|12992.8|12968.8|12991.9|12967.9|0
1672360200000|2022-12-30 00:30:00|12991.9|12967.9|12992.8|12968.8|12992.8|12968.8|12991.6|12967.6|0
1672360500000|2022-12-30 00:35:00|12992.6|12968.6|12993.1|12969.1|12993.8|12969.8|12992.3|12968.3|0
1672360800000|2022-12-30 00:40:00|12993.6|12969.6|12995.6|12971.6|12996.1|12972.1|12993.6|12969.6|0
1672361100000|2022-12-30 00:45:00|12995.4|12971.4|12995.6|12971.6|12995.6|12971.6|12993.6|12969.6|0
1672361400000|2022-12-30 00:50:00|12995.4|12971.4|12995.6|12971.6|12995.6|12971.6|12994.4|12970.4|0
1672361700000|2022-12-30 00:55:00|12996.1|12972.1|13000.6|12976.6|13001.6|12977.6|12995.6|12971.6|0
1672362000000|2022-12-30 01:00:00|12986.5|12976.5|12987.5|12977.5|12991.5|12981.5|12970|12960|1244
1672362300000|2022-12-30 01:05:00|12987|12977|12986.5|12976.5|12994.5|12984.5|12983|12973|673
1672362600000|2022-12-30 01:10:00|12986|12976|12989.5|12979.5|12995.5|12985.5|12984|12974|390
1672362900000|2022-12-30 01:15:00|12988.5|12978.5|13014|13004|13016|13006|12981|12971|2599
1672363200000|2022-12-30 01:20:00|13011.5|13001.5|12983.5|12973.5|13014.5|13004.5|12980|12970|1532
1672363500000|2022-12-30 01:25:00|12983|12973|13004.5|12994.5|13009|12999|12983|12973|2141
1672363800000|2022-12-30 01:30:00|13005|12995|13021|13011|13032.5|13022.5|12998.5|12988.5|13680
1672364100000|2022-12-30 01:35:00|13021.5|13011.5|13034|13024|13047.5|13037.5|13003|12993|6778
1672364400000|2022-12-30 01:40:00|13033.5|13023.5|13021|13011|13042|13032|13009.5|12999.5|3404
1672364700000|2022-12-30 01:45:00|13019|13009|13030|13020|13058|13048|13009|12999|6124
1672365000000|2022-12-30 01:50:00|13029.5|13019.5|13025.5|13015.5|13029.5|13019.5|13009|12999|2924
1672365300000|2022-12-30 01:55:00|13025|13015|13022.5|13012.5|13026|13016|13005|12995|2352
1672365600000|2022-12-30 02:00:00|13023|13013|13024|13014|13028|13018|13012.5|13002.5|4017
1672365900000|2022-12-30 02:05:00|13023.5|13013.5|13032.5|13022.5|13036|13026|13008.5|12998.5|3524
1672366200000|2022-12-30 02:10:00|13033|13023|13028|13018|13040|13030|13028|13018|2590
1672366500000|2022-12-30 02:15:00|13026.5|13016.5|13000.5|12990.5|13032|13022|13000.5|12990.5|1555
1672366800000|2022-12-30 02:20:00|12999|12989|12975|12965|13002.5|12992.5|12973.5|12963.5|4090
1672367100000|2022-12-30 02:25:00|12974.5|12964.5|13011|13001|13015.5|13005.5|12970|12960|2889
1672367400000|2022-12-30 02:30:00|13011.5|13001.5|12989|12979|13017.5|13007.5|12987|12977|1756
1672367700000|2022-12-30 02:35:00|12988|12978|13001.5|12991.5|13007|12997|12987.5|12977.5|1397
1672368000000|2022-12-30 02:40:00|13001|12991|12991|12981|13004.5|12994.5|12988|12978|1054
1672368300000|2022-12-30 02:45:00|12991.5|12981.5|13000.5|12990.5|13005.5|12995.5|12986.5|12976.5|1685
1672368600000|2022-12-30 02:50:00|12999.5|12989.5|13021.5|13011.5|13021.5|13011.5|12998.5|12988.5|1733
1672368900000|2022-12-30 02:55:00|13020.5|13010.5|13014.5|13004.5|13024.5|13014.5|13012.5|13002.5|1431
1672369200000|2022-12-30 03:00:00|13012.5|13002.5|13022.5|13012.5|13028.5|13018.5|13012.5|13002.5|1414
1672369500000|2022-12-30 03:05:00|13023.5|13013.5|13030.5|13020.5|13033.5|13023.5|13018.5|13008.5|1235
1672369800000|2022-12-30 03:10:00|13031.5|13021.5|13040.5|13030.5|13044.5|13034.5|13029.5|13019.5|1352
1672370100000|2022-12-30 03:15:00|13041.5|13031.5|13053.5|13043.5|13055.5|13045.5|13039.5|13029.5|2272
1672370400000|2022-12-30 03:20:00|13054.5|13044.5|13057.5|13047.5|13057.5|13047.5|13046.5|13036.5|2757
1672370700000|2022-12-30 03:25:00|13060.5|13050.5|13049.5|13039.5|13061.5|13051.5|13048.5|13038.5|1588
1672371000000|2022-12-30 03:30:00|13051.5|13041.5|13052.5|13042.5|13056.5|13046.5|13049.5|13039.5|550
1672371300000|2022-12-30 03:35:00|13053.5|13043.5|13055.5|13045.5|13057.5|13047.5|13051.5|13041.5|238
1672371600000|2022-12-30 03:40:00|13054.5|13044.5|13058.5|13048.5|13060.5|13050.5|13053.5|13043.5|275
1672371900000|2022-12-30 03:45:00|13059.5|13049.5|13061.5|13051.5|13072.5|13062.5|13058.5|13048.5|1040
1672372200000|2022-12-30 03:50:00|13062.5|13052.5|13068.5|13058.5|13068.5|13058.5|13062.5|13052.5|153
1672372500000|2022-12-30 03:55:00|13069.5|13059.5|13069.5|13059.5|13076.5|13066.5|13069.5|13059.5|548
1672372800000|2022-12-30 04:00:00|13071.5|13061.5|13073.5|13063.5|13076.5|13066.5|13066.5|13056.5|743
1672373100000|2022-12-30 04:05:00|13072.5|13062.5|13073.5|13063.5|13074.5|13064.5|13072.5|13062.5|166
1672373400000|2022-12-30 04:10:00|13072.5|13062.5|13073.5|13063.5|13075.5|13065.5|13071.5|13061.5|769
1672373700000|2022-12-30 04:15:00|13072.5|13062.5|13064.5|13054.5|13072.5|13062.5|13060.5|13050.5|276
1672374000000|2022-12-30 04:20:00|13063.5|13053.5|13067.5|13057.5|13069.5|13059.5|13063.5|13053.5|192
1672374300000|2022-12-30 04:25:00|13066.5|13056.5|13066.5|13056.5|13069.5|13059.5|13064.5|13054.5|113
1672374600000|2022-12-30 04:30:00|13067.5|13057.5|13069.5|13059.5|13069.5|13059.5|13066.5|13056.5|76
1672374900000|2022-12-30 04:35:00|13068.5|13058.5|13067.5|13057.5|13069.5|13059.5|13067.5|13057.5|204
1672375200000|2022-12-30 04:40:00|13066.5|13056.5|13068.5|13058.5|13070.5|13060.5|13065.5|13055.5|233
1672375500000|2022-12-30 04:45:00|13067.5|13057.5|13066.5|13056.5|13067.5|13057.5|13064.5|13054.5|187
1672375800000|2022-12-30 04:50:00|13065.5|13055.5|13066.5|13056.5|13069.5|13059.5|13065.5|13055.5|445
1672376100000|2022-12-30 04:55:00|13065.5|13055.5|13063.5|13053.5|13067.5|13057.5|13063.5|13053.5|279
1672376400000|2022-12-30 05:00:00|13065.5|13055.5|13039.5|13029.5|13065.5|13055.5|13036.5|13026.5|6409
1672376700000|2022-12-30 05:05:00|13040.5|13030.5|13047.5|13037.5|13050.5|13040.5|13036.5|13026.5|1911
1672377000000|2022-12-30 05:10:00|13048.5|13038.5|13046.5|13036.5|13059.5|13049.5|13044.5|13034.5|2089
1672377300000|2022-12-30 05:15:00|13045.5|13035.5|13037.5|13027.5|13045.5|13035.5|13034.5|13024.5|1079
1672377600000|2022-12-30 05:20:00|13036.5|13026.5|13032.5|13022.5|13039.5|13029.5|13030.5|13020.5|1136
1672377900000|2022-12-30 05:25:00|13033.5|13023.5|13020.5|13010.5|13034.5|13024.5|13013.5|13003.5|2101
1672378200000|2022-12-30 05:30:00|13021.5|13011.5|13023.5|13013.5|13032.5|13022.5|13017.5|13007.5|1770
1672378500000|2022-12-30 05:35:00|13024.5|13014.5|13024.5|13014.5|13031.5|13021.5|13019.5|13009.5|1296
1672378800000|2022-12-30 05:40:00|13026.5|13016.5|13033.5|13023.5|13035.5|13025.5|13023.5|13013.5|1540
1672379100000|2022-12-30 05:45:00|13032.5|13022.5|13039.5|13029.5|13041.5|13031.5|13025.5|13015.5|1826
1672379400000|2022-12-30 05:50:00|13038.5|13028.5|13045.5|13035.5|13050.5|13040.5|13035.5|13025.5|1638
1672379700000|2022-12-30 05:55:00|13044.5|13034.5|13052.5|13042.5|13055.5|13045.5|13042.5|13032.5|1412
1672380000000|2022-12-30 06:00:00|13051.5|13041.5|13048.5|13038.5|13052.5|13042.5|13041.5|13031.5|1466
1672380300000|2022-12-30 06:05:00|13047.5|13037.5|13054.5|13044.5|13057.5|13047.5|13047.5|13037.5|1452
1672380600000|2022-12-30 06:10:00|13052.5|13042.5|13053.5|13043.5|13055.5|13045.5|13046.5|13036.5|1715
1672380900000|2022-12-30 06:15:00|13054.5|13044.5|13034.5|13024.5|13054.5|13044.5|13034.5|13024.5|1345
1672381200000|2022-12-30 06:20:00|13035.5|13025.5|13029.5|13019.5|13039.5|13029.5|13028.5|13018.5|1120
1672381500000|2022-12-30 06:25:00|13028.5|13018.5|13032.5|13022.5|13033.5|13023.5|13023.5|13013.5|1428
1672381800000|2022-12-30 06:30:00|13033.5|13023.5|13036.5|13026.5|13039.5|13029.5|13033.5|13023.5|1849
1672382100000|2022-12-30 06:35:00|13035.5|13025.5|13025.5|13015.5|13040.5|13030.5|13025.5|13015.5|1319
1672382400000|2022-12-30 06:40:00|13024.5|13014.5|13028.5|13018.5|13028.5|13018.5|13016.5|13006.5|1979
1672382700000|2022-12-30 06:45:00|13027.5|13017.5|13021.5|13011.5|13029.5|13019.5|13020.5|13010.5|2479
1672383000000|2022-12-30 06:50:00|13020.5|13010.5|13016.5|13006.5|13023.5|13013.5|13015.5|13005.5|3949
1672383300000|2022-12-30 06:55:00|13015.5|13005.5|13001.5|12991.5|13016.5|13006.5|12994.5|12984.5|15437
1672383600000|2022-12-30 07:00:00|13000.5|12990.5|13022.5|13012.5|13022.5|13012.5|13000.5|12990.5|2425
1672383900000|2022-12-30 07:05:00|13021.5|13011.5|13026.5|13016.5|13028.5|13018.5|13019.5|13009.5|1313
1672384200000|2022-12-30 07:10:00|13025.5|13015.5|13034.5|13024.5|13035.5|13025.5|13025.5|13015.5|1025
1672384500000|2022-12-30 07:15:00|13035.5|13025.5|13029.5|13019.5|13035.5|13025.5|13027.5|13017.5|960
1672384800000|2022-12-30 07:20:00|13028.5|13018.5|13030.5|13020.5|13035.5|13025.5|13028.5|13018.5|552
1672385100000|2022-12-30 07:25:00|13029.5|13019.5|13024.5|13014.5|13030.5|13020.5|13024.5|13014.5|434
1672385400000|2022-12-30 07:30:00|13025.5|13015.5|13028.5|13018.5|13030.5|13020.5|13024.5|13014.5|411
1672385700000|2022-12-30 07:35:00|13027.5|13017.5|13026.5|13016.5|13028.5|13018.5|13023.5|13013.5|601
1672386000000|2022-12-30 07:40:00|13025.5|13015.5|13028.5|13018.5|13028.5|13018.5|13022.5|13012.5|612
1672386300000|2022-12-30 07:45:00|13027.5|13017.5|13030.5|13020.5|13031.5|13021.5|13023.5|13013.5|591
1672386600000|2022-12-30 07:50:00|13029.5|13019.5|13033.5|13023.5|13035.5|13025.5|13029.5|13019.5|304
1672386900000|2022-12-30 07:55:00|13032.5|13022.5|13030.5|13020.5|13033.5|13023.5|13029.5|13019.5|399
1672387200000|2022-12-30 08:00:00|13031.5|13021.5|13025.5|13014.5|13033.5|13022.5|13017.5|13005.5|944
1672387500000|2022-12-30 08:05:00|13024.5|13013.5|13031.5|13019.5|13033.5|13021.5|13024.5|13013.5|624
1672387800000|2022-12-30 08:10:00|13032.5|13020.5|13040.5|13028.5|13040.5|13028.5|13032.5|13020.5|862
1672388100000|2022-12-30 08:15:00|13039.5|13027.5|13039.5|13028.5|13042.5|13030.5|13036.5|13024.5|853
1672388400000|2022-12-30 08:20:00|13038.5|13027.5|13039.5|13027.5|13040.5|13028.5|13035.5|13023.5|640
1672388700000|2022-12-30 08:25:00|13040.5|13028.5|13043.5|13029.5|13047.5|13034.5|13036.5|13025.5|911
1672389000000|2022-12-30 08:30:00|13053.7|13029.7|13054.8|13030.8|13059.7|13035.7|13053|13029|0
1672389300000|2022-12-30 08:35:00|13055.8|13031.8|13056.5|13032.5|13059.5|13035.5|13055.3|13031.3|34
1672389600000|2022-12-30 08:40:00|13057|13033|13059|13035|13060.2|13036.2|13055.1|13031.1|0
1672389900000|2022-12-30 08:45:00|13059.2|13035.2|13054|13030|13059.5|13035.5|13053.8|13029.8|0
1672390200000|2022-12-30 08:50:00|13053.8|13029.8|13053.2|13029.2|13053.9|13029.9|13050.2|13026.2|0
1672390500000|2022-12-30 08:55:00|13052.9|13028.9|13040.5|13016.5|13053.2|13029.2|13038.2|13014.2|0
1672390800000|2022-12-30 09:00:00|13033.5|13021.5|13033.5|13022.5|13036.5|13024.5|13028.5|13016.5|184
1672391100000|2022-12-30 09:05:00|13034.5|13021.5|13029.5|13017.5|13035.5|13023.5|13028.5|13017.5|80
1672391400000|2022-12-30 09:10:00|13030.5|13018.5|13034.5|13023.5|13034.5|13023.5|13028.5|13017.5|58
1672391700000|2022-12-30 09:15:00|13035.5|13022.5|13038.5|13026.5|13043.5|13032.5|13035.5|13022.5|192
1672392000000|2022-12-30 09:20:00|13037.5|13025.5|13041.5|13029.5|13041.5|13030.5|13037.5|13025.5|62
1672392300000|2022-12-30 09:25:00|13040.5|13028.5|13039.5|13028.5|13040.5|13029.5|13035.5|13023.5|43
1672392600000|2022-12-30 09:30:00|13040.5|13027.5|13039.5|13028.5|13041.5|13029.5|13038.5|13027.5|35
1672392900000|2022-12-30 09:35:00|13040.5|13027.5|13033.5|13022.5|13040.5|13028.5|13032.5|13021.5|122
1672393200000|2022-12-30 09:40:00|13034.5|13021.5|13034.5|13022.5|13034.5|13022.5|13030.5|13019.5|46
1672393500000|2022-12-30 09:45:00|13035.5|13023.5|13031.5|13020.5|13035.5|13023.5|13031.5|13020.5|46
1672393800000|2022-12-30 09:50:00|13032.5|13021.5|13040.5|13028.5|13040.5|13028.5|13032.5|13020.5|66
1672394100000|2022-12-30 09:55:00|13041.5|13029.5|13043.5|13032.5|13044.5|13033.5|13039.5|13027.5|64
1672394400000|2022-12-30 10:00:00|13042.5|13031.5|13033.5|13021.5|13043.5|13031.5|13033.5|13021.5|137
1672394700000|2022-12-30 10:05:00|13034.5|13022.5|13036.5|13025.5|13037.5|13025.5|13031.5|13019.5|137
1672395000000|2022-12-30 10:10:00|13037.5|13024.5|13035.5|13024.5|13037.5|13025.5|13035.5|13024.5|72
1672395300000|2022-12-30 10:15:00|13036.5|13025.5|13030.5|13018.5|13037.5|13025.5|13027.5|13016.5|166
1672395600000|2022-12-30 10:20:00|13031.5|13019.5|13035.5|13024.5|13035.5|13024.5|13031.5|13019.5|157
1672395900000|2022-12-30 10:25:00|13036.5|13025.5|13037.5|13025.5|13038.5|13027.5|13035.5|13024.5|50
1672396200000|2022-12-30 10:30:00|13038.5|13026.5|13038.5|13027.5|13040.5|13029.5|13038.5|13025.5|27
1672396500000|2022-12-30 10:35:00|13039.5|13028.5|13040.5|13028.5|13042.5|13030.5|13038.5|13028.5|19
1672396800000|2022-12-30 10:40:00|13039.5|13029.5|13044.5|13033.5|13045.5|13034.5|13039.5|13028.5|135
1672397100000|2022-12-30 10:45:00|13045.5|13032.5|13041.5|13030.5|13046.5|13034.5|13041.5|13030.5|65
1672397400000|2022-12-30 10:50:00|13040.5|13029.5|13034.5|13023.5|13041.5|13029.5|13034.5|13023.5|82
1672397700000|2022-12-30 10:55:00|13033.5|13022.5|13036.5|13024.5|13036.5|13024.5|13032.5|13021.5|77
1672398000000|2022-12-30 11:00:00|13037.5|13025.5|13038.5|13026.5|13039.5|13028.5|13036.5|13024.5|176
1672398300000|2022-12-30 11:05:00|13037.5|13025.5|13040.5|13028.5|13041.5|13030.5|13036.5|13025.5|86
1672398600000|2022-12-30 11:10:00|13041.5|13029.5|13042.5|13031.5|13044.5|13033.5|13039.5|13028.5|143
1672398900000|2022-12-30 11:15:00|13041.5|13030.5|13036.5|13025.5|13044.5|13032.5|13036.5|13024.5|99
1672399200000|2022-12-30 11:20:00|13035.5|13024.5|13035.5|13024.5|13038.5|13027.5|13035.5|13023.5|97
1672399500000|2022-12-30 11:25:00|13036.5|13025.5|13038.5|13026.5|13039.5|13028.5|13036.5|13025.5|105
1672399800000|2022-12-30 11:30:00|13037.5|13025.5|13038.5|13026.5|13040.5|13028.5|13034.5|13023.5|44
1672400100000|2022-12-30 11:35:00|13037.5|13027.5|13039.5|13027.5|13040.5|13029.5|13037.5|13025.5|97
1672400400000|2022-12-30 11:40:00|13038.5|13028.5|13034.5|13023.5|13038.5|13028.5|13034.5|13023.5|67
1672400700000|2022-12-30 11:45:00|13035.5|13024.5|13034.5|13022.5|13037.5|13025.5|13033.5|13022.5|67
1672401000000|2022-12-30 11:50:00|13033.5|13023.5|13031.5|13019.5|13035.5|13023.5|13030.5|13019.5|22
1672401300000|2022-12-30 11:55:00|13030.5|13020.5|13030.5|13019.5|13030.5|13020.5|13027.5|13016.5|59
1672401600000|2022-12-30 12:00:00|13031.5|13018.5|13031.5|13019.5|13032.5|13021.5|13029.5|13018.5|38
1672401900000|2022-12-30 12:05:00|13030.5|13020.5|13027.5|13015.5|13030.5|13020.5|13026.5|13015.5|76
1672402200000|2022-12-30 12:10:00|13026.5|13016.5|13026.5|13015.5|13028.5|13016.5|13026.5|13015.5|17
1672402500000|2022-12-30 12:15:00|13027.5|13016.5|13024.5|13013.5|13028.5|13017.5|13024.5|13013.5|71
1672402800000|2022-12-30 12:20:00|13025.5|13014.5|13025.5|13014.5|13025.5|13014.5|13023.5|13011.5|25
1672403100000|2022-12-30 12:25:00|13024.5|13013.5|13025.5|13013.5|13026.5|13014.5|13023.5|13012.5|27
1672403400000|2022-12-30 12:30:00|13024.5|13012.5|13024.5|13012.5|13025.5|13014.5|13023.5|13012.5|64
1672403700000|2022-12-30 12:35:00|13025.5|13013.5|13020.5|13009.5|13027.5|13015.5|13020.5|13009.5|108
1672404000000|2022-12-30 12:40:00|13019.5|13008.5|13025.5|13013.5|13025.5|13014.5|13019.5|13008.5|72
1672404300000|2022-12-30 12:45:00|13026.5|13014.5|13022.5|13010.5|13026.5|13015.5|13021.5|13009.5|103
1672404600000|2022-12-30 12:50:00|13021.5|13009.5|13021.5|13009.5|13022.5|13010.5|13020.5|13008.5|45
1672404900000|2022-12-30 12:55:00|13020.5|13008.5|13017.5|13006.5|13020.5|13009.5|13017.5|13006.5|92
1672405200000|2022-12-30 13:00:00|13016.5|13005.5|13014.5|13002.5|13016.5|13005.5|13011.5|12999.5|221
1672405500000|2022-12-30 13:05:00|13015.5|13003.5|13013.5|13002.5|13016.5|13005.5|13013.5|13002.5|46
1672405800000|2022-12-30 13:10:00|13014.5|13001.5|13011.5|12999.5|13015.5|13004.5|13010.5|12999.5|62
1672406100000|2022-12-30 13:15:00|13012.5|13000.5|13007.5|12995.5|13012.5|13000.5|13006.5|12995.5|128
1672406400000|2022-12-30 13:20:00|13006.5|12994.5|13005.5|12993.5|13008.5|12996.5|13004.5|12993.5|95
1672406700000|2022-12-30 13:25:00|13004.5|12992.5|13003.5|12991.5|13005.5|12992.5|13001.5|12990.5|104
1672407000000|2022-12-30 13:30:00|13002.5|12992.5|13009.5|12998.5|13011.5|13000.5|13002.5|12992.5|84
1672407300000|2022-12-30 13:35:00|13008.5|12997.5|13013.5|13001.5|13015.5|13004.5|13008.5|12997.5|139
1672407600000|2022-12-30 13:40:00|13014.5|13002.5|13017.5|13006.5|13018.5|13006.5|13014.5|13002.5|20
1672407900000|2022-12-30 13:45:00|13018.5|13007.5|13018.5|13006.5|13018.5|13007.5|13017.5|13005.5|73
1672408200000|2022-12-30 13:50:00|13017.5|13007.5|13014.5|13002.5|13017.5|13007.5|13012.5|13001.5|73
1672408500000|2022-12-30 13:55:00|13013.5|13003.5|13014.5|13002.5|13015.5|13004.5|13012.5|13001.5|58
1672408800000|2022-12-30 14:00:00|13013.5|13003.5|13018.5|13006.5|13018.5|13006.5|13012.5|13001.5|34
1672409100000|2022-12-30 14:05:00|13017.5|13007.5|13016.5|13005.5|13019.5|13007.5|13015.5|13004.5|58
1672409400000|2022-12-30 14:10:00|13017.5|13004.5|13018.5|13006.5|13019.5|13008.5|13016.5|13004.5|45
1672409700000|2022-12-30 14:15:00|13017.5|13007.5|13018.5|13007.5|13019.5|13008.5|13017.5|13006.5|38
1672410000000|2022-12-30 14:20:00|13019.5|13006.5|13017.5|13006.5|13019.5|13007.5|13016.5|13005.5|32
1672410300000|2022-12-30 14:25:00|13018.5|13007.5|13021.5|13010.5|13021.5|13010.5|13017.5|13007.5|99
1672410600000|2022-12-30 14:30:00|13020.5|13009.5|13032.5|13021.5|13035.5|13024.5|13011.5|12999.5|1651
1672410900000|2022-12-30 14:35:00|13033.5|13020.5|13040.5|13029.5|13042.5|13030.5|13030.5|13019.5|686
1672411200000|2022-12-30 14:40:00|13039.5|13028.5|13019.5|13007.5|13040.5|13029.5|13018.5|13006.5|372
1672411500000|2022-12-30 14:45:00|13018.5|13008.5|12995.5|12984.5|13020.5|13009.5|12988.5|12977.5|578
1672411800000|2022-12-30 14:50:00|12994.5|12983.5|13004.5|12993.5|13006.5|12995.5|12994.5|12982.5|169
1672412100000|2022-12-30 14:55:00|13005.5|12994.5|13011.5|13000.5|13011.5|13000.5|12998.5|12987.5|177
1672412400000|2022-12-30 15:00:00|13010.5|12999.5|13007.5|12996.5|13014.5|13003.5|13003.5|12992.5|139
1672412700000|2022-12-30 15:05:00|13006.5|12995.5|12991.5|12980.5|13006.5|12995.5|12991.5|12980.5|283
1672413000000|2022-12-30 15:10:00|12992.5|12979.5|12987.5|12976.5|12995.5|12984.5|12984.5|12972.5|260
1672413300000|2022-12-30 15:15:00|12986.5|12975.5|12998.5|12987.5|12999.5|12988.5|12984.5|12973.5|164
1672413600000|2022-12-30 15:20:00|12999.5|12988.5|13000.5|12989.5|13001.5|12990.5|12997.5|12986.5|124
1672413900000|2022-12-30 15:25:00|13001.5|12988.5|13002.5|12990.5|13007.5|12995.5|12999.5|12988.5|200
1672414200000|2022-12-30 15:30:00|13001.5|12989.5|12989.5|12978.5|13001.5|12990.5|12988.5|12977.5|185
1672414500000|2022-12-30 15:35:00|12990.5|12979.5|12979.5|12967.5|12990.5|12979.5|12978.5|12966.5|282
1672414800000|2022-12-30 15:40:00|12980.5|12968.5|12975.5|12964.5|12981.5|12970.5|12975.5|12964.5|299
1672415100000|2022-12-30 15:45:00|12976.5|12965.5|12992.5|12980.5|12993.5|12982.5|12971.5|12959.5|409
1672415400000|2022-12-30 15:50:00|12991.5|12979.5|12987.5|12976.5|12991.5|12980.5|12986.5|12975.5|164
1672415700000|2022-12-30 15:55:00|12986.5|12975.5|12983.5|12971.5|12991.5|12980.5|12981.5|12969.5|208
1672416000000|2022-12-30 16:00:00|12982.5|12972.5|12992.5|12980.5|12992.5|12981.5|12981.5|12970.5|114
1672416300000|2022-12-30 16:05:00|12991.5|12981.5|13001.5|12990.5|13001.5|12990.5|12990.5|12979.5|89
1672416600000|2022-12-30 16:10:00|13000.5|12989.5|12998.5|12986.5|13002.5|12991.5|12995.5|12984.5|105
1672416900000|2022-12-30 16:15:00|12997.5|12987.5|13001.5|12990.5|13001.5|12990.5|12995.5|12984.5|63
1672417200000|2022-12-30 16:20:00|13000.5|12989.5|12999.5|12988.5|13001.5|12989.5|12993.5|12981.5|93
1672417500000|2022-12-30 16:25:00|12998.5|12987.5|12977.5|12966.5|12998.5|12987.5|12977.5|12966.5|363
1672417800000|2022-12-30 16:30:00|12976.5|12965.5|12977.5|12966.5|12983.5|12972.5|12962.5|12951.5|756
1672418100000|2022-12-30 16:35:00|12976.5|12965.5|12971.5|12960.5|12979.5|12968.5|12971.5|12960.5|317
1672418400000|2022-12-30 16:40:00|12972.5|12961.5|12960.5|12949.5|12973.5|12961.5|12960.5|12949.5|562
1672418700000|2022-12-30 16:45:00|12961.5|12950.5|12955.5|12944.5|12961.5|12950.5|12954.5|12943.5|199
1672419000000|2022-12-30 16:50:00|12956.5|12945.5|12945.5|12933.5|12958.5|12946.5|12943.5|12932.5|358
1672419300000|2022-12-30 16:55:00|12946.5|12934.5|12955.5|12944.5|12957.5|12945.5|12942.5|12931.5|197
1672419600000|2022-12-30 17:00:00|12954.5|12943.5|12957.5|12946.5|12960.5|12949.5|12954.5|12942.5|89
1672419900000|2022-12-30 17:05:00|12956.5|12945.5|12954.5|12942.5|12957.5|12946.5|12953.5|12941.5|103
1672420200000|2022-12-30 17:10:00|12955.5|12943.5|12952.5|12940.5|12957.5|12946.5|12950.5|12939.5|154
1672420500000|2022-12-30 17:15:00|12951.5|12941.5|12957.5|12946.5|12957.5|12946.5|12951.5|12940.5|74
1672420800000|2022-12-30 17:20:00|12958.5|12945.5|12963.5|12952.5|12963.5|12952.5|12956.5|12945.5|143
1672421100000|2022-12-30 17:25:00|12962.5|12951.5|12957.5|12945.5|12962.5|12951.5|12956.5|12944.5|180
1672421400000|2022-12-30 17:30:00|12958.5|12946.5|12960.5|12948.5|12960.5|12949.5|12955.5|12944.5|152
1672421700000|2022-12-30 17:35:00|12959.5|12947.5|12962.5|12950.5|12964.5|12953.5|12959.5|12947.5|88
1672422000000|2022-12-30 17:40:00|12961.5|12951.5|12966.5|12955.5|12967.5|12956.5|12961.5|12951.5|67
1672422300000|2022-12-30 17:45:00|12967.5|12956.5|12970.5|12958.5|12970.5|12958.5|12967.5|12955.5|187
1672422600000|2022-12-30 17:50:00|12969.5|12959.5|12968.5|12957.5|12972.5|12961.5|12968.5|12957.5|79
1672422900000|2022-12-30 17:55:00|12967.5|12956.5|12976.5|12964.5|12976.5|12965.5|12967.5|12955.5|147
1672423200000|2022-12-30 18:00:00|12975.5|12965.5|12973.5|12962.5|12976.5|12965.5|12971.5|12960.5|186
1672423500000|2022-12-30 18:05:00|12972.5|12961.5|12972.5|12960.5|12974.5|12963.5|12970.5|12959.5|121
1672423800000|2022-12-30 18:10:00|12971.5|12959.5|12971.5|12960.5|12972.5|12961.5|12970.5|12959.5|78
1672424100000|2022-12-30 18:15:00|12970.5|12959.5|12964.5|12953.5|12970.5|12959.5|12963.5|12952.5|101
1672424400000|2022-12-30 18:20:00|12963.5|12952.5|12955.5|12944.5|12963.5|12953.5|12954.5|12943.5|128
1672424700000|2022-12-30 18:25:00|12954.5|12943.5|12958.5|12947.5|12958.5|12947.5|12951.5|12939.5|130
1672425000000|2022-12-30 18:30:00|12957.5|12946.5|12963.5|12952.5|12963.5|12952.5|12956.5|12945.5|72
1672425300000|2022-12-30 18:35:00|12964.5|12953.5|12965.5|12953.5|12966.5|12955.5|12963.5|12952.5|63
1672425600000|2022-12-30 18:40:00|12964.5|12952.5|12963.5|12952.5|12965.5|12953.5|12962.5|12951.5|111
1672425900000|2022-12-30 18:45:00|12962.5|12951.5|12957.5|12946.5|12963.5|12952.5|12957.5|12946.5|108
1672426200000|2022-12-30 18:50:00|12958.5|12947.5|12961.5|12950.5|12961.5|12950.5|12956.5|12945.5|114
1672426500000|2022-12-30 18:55:00|12962.5|12948.5|12960.5|12949.5|12962.5|12951.5|12958.5|12946.5|115
1672426800000|2022-12-30 19:00:00|12961.5|12948.5|12958.5|12947.5|12962.5|12951.5|12958.5|12946.5|23
1672427100000|2022-12-30 19:05:00|12959.5|12948.5|12958.5|12947.5|12960.5|12949.5|12958.5|12947.5|8
1672427400000|2022-12-30 19:10:00|12957.5|12946.5|12956.5|12944.5|12958.5|12947.5|12956.5|12944.5|19
1672427700000|2022-12-30 19:15:00|12955.5|12943.5|12955.5|12944.5|12956.5|12944.5|12952.5|12940.5|29
1672428000000|2022-12-30 19:20:00|12956.5|12945.5|12957.5|12945.5|12957.5|12946.5|12955.5|12943.5|27
1672428300000|2022-12-30 19:25:00|12956.5|12944.5|12958.5|12946.5|12959.5|12948.5|12955.5|12943.5|12
1672428600000|2022-12-30 19:30:00|12959.5|12947.5|12957.5|12945.5|12960.5|12948.5|12956.5|12945.5|26
1672428900000|2022-12-30 19:35:00|12956.5|12946.5|12956.5|12945.5|12956.5|12946.5|12956.5|12944.5|23
1672429200000|2022-12-30 19:40:00|12955.5|12944.5|12955|12945|12956.5|12945.5|12954.5|12943.5|33
1672429500000|2022-12-30 19:45:00|12956|12946|12952.5|12942.5|12956|12946|12951.5|12941.5|49
1672429800000|2022-12-30 19:50:00|12953|12943|12952|12942|12954|12944|12952|12942|44
1672430100000|2022-12-30 19:55:00|12951|12941|12953.5|12943.5|12954|12944|12950|12940|75
1672430400000|2022-12-30 20:00:00|12954|12944|12954|12944|12959|12949|12953.5|12943.5|69
1672430700000|2022-12-30 20:05:00|12954.5|12944.5|12955|12945|12956|12946|12953.5|12943.5|56
1672431000000|2022-12-30 20:10:00|12955.5|12945.5|12960|12950|12962.5|12952.5|12955.5|12945.5|83
1672431300000|2022-12-30 20:15:00|12961|12951|12959|12949|12961.5|12951.5|12958.5|12948.5|115
1672431600000|2022-12-30 20:20:00|12959.5|12949.5|12957.5|12947.5|12961|12951|12957.5|12947.5|65
1672431900000|2022-12-30 20:25:00|12957|12947|12954.5|12944.5|12958|12948|12954|12944|53
1672432200000|2022-12-30 20:30:00|12955|12945|12957.5|12947.5|12958|12948|12955|12945|93
1672432500000|2022-12-30 20:35:00|12957|12947|12954.5|12944.5|12957|12947|12954|12944|59
1672432800000|2022-12-30 20:40:00|12954|12944|12953.5|12943.5|12956|12946|12953|12943|72
1672433100000|2022-12-30 20:45:00|12953|12943|12956|12946|12957|12947|12952|12942|195
1672433400000|2022-12-30 20:50:00|12955.5|12945.5|12957|12947|12960|12950|12954.5|12944.5|213
1672433700000|2022-12-30 20:55:00|12958|12948|12941|12931|12959|12949|12941|12931|337
1672434000000|2022-12-30 21:00:00|12941.5|12931.5|12948|12938|12955|12945|12941.5|12931.5|142
1672434300000|2022-12-30 21:05:00|12948.5|12938.5|12959.5|12949.5|12960.5|12950.5|12948.5|12938.5|48
1672434600000|2022-12-30 21:10:00|12960.5|12950.5|12956|12946|12960.5|12950.5|12956|12946|39
1672434900000|2022-12-30 21:15:00|12963.5|12939.5|12964.6|12940.6|12966.3|12942.3|12962.5|12938.5|0
1672435200000|2022-12-30 21:20:00|12964.4|12940.4|12963.5|12939.5|12964.4|12940.4|12963|12939|0
1672435500000|2022-12-30 21:25:00|12963.8|12939.8|12963|12939|12964.1|12940.1|12963|12939|0
1672435800000|2022-12-30 21:30:00|12963.5|12939.5|12964.1|12940.1|12965.2|12941.2|12963.5|12939.5|0
1672436100000|2022-12-30 21:35:00|12963.8|12939.8|12963.3|12939.3|12965.4|12941.4|12963.3|12939.3|0
1672436400000|2022-12-30 21:40:00|12963.8|12939.8|12963.8|12939.8|12964.4|12940.4|12963.8|12939.8|0
1672436700000|2022-12-30 21:45:00|12963.3|12939.3|12963.3|12939.3|12964.4|12940.4|12962.7|12938.7|0
1672437000000|2022-12-30 21:50:00|12963.5|12939.5|12965|12941|12965|12941|12963.5|12939.5|0
1672437300000|2022-12-30 21:55:00|12964.5|12940.5|12965.7|12941.7|12966.4|12942.4|12964.5|12940.5|0
1672701000000|2023-01-02 23:10:00|12997.7|12973.7|12979.5|12955.5|12998.3|12974.3|12978.5|12954.5|0
1672701300000|2023-01-02 23:15:00|12979.8|12955.8|12974.7|12950.7|12981.5|12957.5|12971.9|12947.9|0
1672701600000|2023-01-02 23:20:00|12974.6|12950.6|12969|12945|12977.9|12953.9|12968.1|12944.1|0
1672701900000|2023-01-02 23:25:00|12969.2|12945.2|12970.1|12946.1|12972.8|12948.8|12967.7|12943.7|0
1672702200000|2023-01-02 23:30:00|12970.4|12946.4|12969|12945|12971.8|12947.8|12966.8|12942.8|0
1672702500000|2023-01-02 23:35:00|12968.8|12944.8|12974.2|12950.2|12974.8|12950.8|12966|12942|0
1672702800000|2023-01-02 23:40:00|12974.5|12950.5|12974.4|12950.4|12976.6|12952.6|12973.1|12949.1|0
1672703100000|2023-01-02 23:45:00|12974|12950|12971.4|12947.4|12975.5|12951.5|12969.5|12945.5|0
1672703400000|2023-01-02 23:50:00|12971.7|12947.7|12970.6|12946.6|12972.8|12948.8|12969.5|12945.5|0
1672703700000|2023-01-02 23:55:00|12970.9|12946.9|12975|12951|12975.5|12951.5|12970.9|12946.9|0
1672704000000|2023-01-03 00:00:00|12974.5|12950.5|12970.6|12946.6|12975.5|12951.5|12970.1|12946.1|0
1672704300000|2023-01-03 00:05:00|12971.1|12947.1|13002.7|12978.7|13003.3|12979.3|12970.1|12946.1|0
1672704600000|2023-01-03 00:10:00|13002.2|12978.2|12986.9|12962.9|13002.2|12978.2|12984.3|12960.3|0
1672704900000|2023-01-03 00:15:00|12987.1|12963.1|12988|12964|12988.5|12964.5|12982.6|12958.6|0
1672705200000|2023-01-03 00:20:00|12987.9|12963.9|12988.7|12964.7|12990.5|12966.5|12986.3|12962.3|0
1672705500000|2023-01-03 00:25:00|12988.2|12964.2|12985.5|12961.5|12988.7|12964.7|12983|12959|0
1672705800000|2023-01-03 00:30:00|12985.3|12961.3|12991.1|12967.1|12991.6|12967.6|12985.3|12961.3|0
1672706100000|2023-01-03 00:35:00|12990.9|12966.9|12990.2|12966.2|12992.6|12968.6|12989.2|12965.2|0
1672706400000|2023-01-03 00:40:00|12989.9|12965.9|12987.2|12963.2|12991.2|12967.2|12985.5|12961.5|0
1672706700000|2023-01-03 00:45:00|12986.9|12962.9|12986|12962|12989.2|12965.2|12984.5|12960.5|0
1672707000000|2023-01-03 00:50:00|12986.2|12962.2|12978.7|12954.7|12986.7|12962.7|12975.3|12951.3|0
1672707300000|2023-01-03 00:55:00|12979.2|12955.2|12961.6|12937.6|12979.2|12955.2|12954.4|12930.4|0
1672707600000|2023-01-03 01:00:00|12962.1|12938.1|12956.5|12946.5|12962.1|12951|12922.5|12912.5|3173
1672707900000|2023-01-03 01:05:00|12955|12945|12951|12941|12955|12945|12936.5|12926.5|1310
1672708200000|2023-01-03 01:10:00|12950.5|12940.5|12953|12943|12958|12948|12942.5|12932.5|916
1672708500000|2023-01-03 01:15:00|12953.5|12943.5|12948|12938|12987|12977|12929|12919|4804
1672708800000|2023-01-03 01:20:00|12949.5|12939.5|12937|12927|12955|12945|12915.5|12905.5|2027
1672709100000|2023-01-03 01:25:00|12936|12926|12901.5|12891.5|12951|12941|12898|12888|4088
1672709400000|2023-01-03 01:30:00|12898|12888|12889.5|12879.5|12924|12914|12865.5|12855.5|26577
1672709700000|2023-01-03 01:35:00|12889|12879|12797.5|12787.5|12889|12879|12787|12777|16142
1672710000000|2023-01-03 01:40:00|12798|12788|12809|12799|12810|12800|12776|12766|12418
1672710300000|2023-01-03 01:45:00|12810|12800|12792|12782|12821|12811|12783|12773|9274
1672710600000|2023-01-03 01:50:00|12791|12781|12791|12781|12796.5|12786.5|12768|12758|6340
1672710900000|2023-01-03 01:55:00|12790|12780|12805|12795|12809.5|12799.5|12772|12762|5672
1672711200000|2023-01-03 02:00:00|12804|12794|12829|12819|12836|12826|12794|12784|8095
1672711500000|2023-01-03 02:05:00|12828.5|12818.5|12808|12798|12839.5|12829.5|12806.5|12796.5|3687
1672711800000|2023-01-03 02:10:00|12807.5|12797.5|12802|12792|12818|12808|12796|12786|3468
1672712100000|2023-01-03 02:15:00|12803|12793|12811|12801|12814|12804|12787|12777|5667
1672712400000|2023-01-03 02:20:00|12811.5|12801.5|12833|12823|12834|12824|12809.5|12799.5|4144
1672712700000|2023-01-03 02:25:00|12832.5|12822.5|12868.5|12858.5|12874|12864|12828|12818|6915
1672713000000|2023-01-03 02:30:00|12868|12858|12876.5|12866.5|12883|12873|12861|12851|4621
1672713300000|2023-01-03 02:35:00|12876|12866|12878.5|12868.5|12881|12871|12864|12854|2555
1672713600000|2023-01-03 02:40:00|12880|12870|12873.5|12863.5|12890.5|12880.5|12867|12857|2961
1672713900000|2023-01-03 02:45:00|12874.5|12864.5|12870.5|12860.5|12874.5|12864.5|12852.5|12842.5|1727
1672714200000|2023-01-03 02:50:00|12869.5|12859.5|12862.5|12852.5|12872.5|12862.5|12851.5|12841.5|1662
1672714500000|2023-01-03 02:55:00|12861.5|12851.5|12865.5|12855.5|12868.5|12858.5|12852.5|12842.5|1614
1672714800000|2023-01-03 03:00:00|12866.5|12856.5|12869.5|12859.5|12878.5|12868.5|12853.5|12843.5|3540
1672715100000|2023-01-03 03:05:00|12870.5|12860.5|12868.5|12858.5|12886.5|12876.5|12862.5|12852.5|2936
1672715400000|2023-01-03 03:10:00|12869.5|12859.5|12857.5|12847.5|12871.5|12861.5|12855.5|12845.5|1409
1672715700000|2023-01-03 03:15:00|12856.5|12846.5|12867.5|12857.5|12868.5|12858.5|12847.5|12837.5|1474
1672716000000|2023-01-03 03:20:00|12868.5|12858.5|12910.5|12900.5|12910.5|12900.5|12867.5|12857.5|3656
1672716300000|2023-01-03 03:25:00|12909.5|12899.5|12936.5|12926.5|12941.5|12931.5|12905.5|12895.5|5429
1672716600000|2023-01-03 03:30:00|12937.5|12927.5|12942.5|12932.5|12943.5|12933.5|12929.5|12919.5|1064
1672716900000|2023-01-03 03:35:00|12943.5|12933.5|12947.5|12937.5|12948.5|12938.5|12936.5|12926.5|703
1672717200000|2023-01-03 03:40:00|12948.5|12938.5|12951.5|12941.5|12954.5|12944.5|12947.5|12937.5|933
1672717500000|2023-01-03 03:45:00|12952.5|12942.5|12965.5|12955.5|12968.5|12958.5|12951.5|12941.5|1329
1672717800000|2023-01-03 03:50:00|12967.5|12957.5|12968.5|12958.5|12971.5|12961.5|12964.5|12954.5|1078
1672718100000|2023-01-03 03:55:00|12969.5|12959.5|12964.5|12954.5|12970.5|12960.5|12962.5|12952.5|531
1672718400000|2023-01-03 04:00:00|12965.5|12955.5|12959.5|12949.5|12967.5|12957.5|12955.5|12945.5|293
1672718700000|2023-01-03 04:05:00|12958.5|12948.5|12957.5|12947.5|12959.5|12949.5|12954.5|12944.5|247
1672719000000|2023-01-03 04:10:00|12956.5|12946.5|12956.5|12946.5|12959.5|12949.5|12955.5|12945.5|179
1672719300000|2023-01-03 04:15:00|12957.5|12947.5|12958.5|12948.5|12961.5|12951.5|12955.5|12945.5|278
1672719600000|2023-01-03 04:20:00|12960.5|12950.5|12957.5|12947.5|12960.5|12950.5|12956.5|12946.5|107
1672719900000|2023-01-03 04:25:00|12958.5|12948.5|12961.5|12951.5|12961.5|12951.5|12958.5|12948.5|226
1672720200000|2023-01-03 04:30:00|12960.5|12950.5|12959.5|12949.5|12960.5|12950.5|12957.5|12947.5|552
1672720500000|2023-01-03 04:35:00|12958.5|12948.5|12952.5|12942.5|12958.5|12948.5|12952.5|12942.5|330
1672720800000|2023-01-03 04:40:00|12951.5|12941.5|12954.5|12944.5|12954.5|12944.5|12951.5|12941.5|163
1672721100000|2023-01-03 04:45:00|12953.5|12943.5|12951.5|12941.5|12954.5|12944.5|12950.5|12940.5|194
1672721400000|2023-01-03 04:50:00|12950.5|12940.5|12946.5|12936.5|12953.5|12943.5|12945.5|12935.5|518
1672721700000|2023-01-03 04:55:00|12945.5|12935.5|12947.5|12937.5|12949.5|12939.5|12945.5|12935.5|395
1672722000000|2023-01-03 05:00:00|12946.5|12936.5|12921.5|12911.5|12950.5|12940.5|12913.5|12903.5|5081
1672722300000|2023-01-03 05:05:00|12920.5|12910.5|12926.5|12916.5|12930.5|12920.5|12912.5|12902.5|1445
1672722600000|2023-01-03 05:10:00|12927.5|12917.5|12952.5|12942.5|12952.5|12942.5|12927.5|12917.5|1865
1672722900000|2023-01-03 05:15:00|12953.5|12943.5|12935.5|12925.5|12965.5|12955.5|12935.5|12925.5|2873
1672723200000|2023-01-03 05:20:00|12936.5|12926.5|12936.5|12926.5|12949.5|12939.5|12934.5|12924.5|1830
1672723500000|2023-01-03 05:25:00|12935.5|12925.5|12931.5|12921.5|12937.5|12927.5|12918.5|12908.5|2650
1672723800000|2023-01-03 05:30:00|12930.5|12920.5|12925.5|12915.5|12946.5|12936.5|12925.5|12915.5|1843
1672724100000|2023-01-03 05:35:00|12926.5|12916.5|12932.5|12922.5|12941.5|12931.5|12926.5|12916.5|1623
1672724400000|2023-01-03 05:40:00|12933.5|12923.5|12939.5|12929.5|12941.5|12931.5|12919.5|12909.5|2586
1672724700000|2023-01-03 05:45:00|12940.5|12930.5|12933.5|12923.5|12948.5|12938.5|12930.5|12920.5|2436
1672725000000|2023-01-03 05:50:00|12934.5|12924.5|12941.5|12931.5|12942.5|12932.5|12927.5|12917.5|1101
1672725300000|2023-01-03 05:55:00|12940.5|12930.5|12935.5|12925.5|12949.5|12939.5|12932.5|12922.5|1641
1672725600000|2023-01-03 06:00:00|12936.5|12926.5|12943.5|12933.5|12947.5|12937.5|12936.5|12926.5|1430
1672725900000|2023-01-03 06:05:00|12944.5|12934.5|12949.5|12939.5|12951.5|12941.5|12933.5|12923.5|1620
1672726200000|2023-01-03 06:10:00|12950.5|12940.5|12958.5|12948.5|12961.5|12951.5|12948.5|12938.5|1174
1672726500000|2023-01-03 06:15:00|12959.5|12949.5|12969.5|12959.5|12970.5|12960.5|12959.5|12949.5|1536
1672726800000|2023-01-03 06:20:00|12970.5|12960.5|12978.5|12968.5|12982.5|12972.5|12970.5|12960.5|2505
1672727100000|2023-01-03 06:25:00|12979.5|12969.5|12990.5|12980.5|12991.5|12981.5|12968.5|12958.5|2649
1672727400000|2023-01-03 06:30:00|12993.5|12983.5|12975.5|12965.5|12993.5|12983.5|12974.5|12964.5|1585
1672727700000|2023-01-03 06:35:00|12976.5|12966.5|12969.5|12959.5|12986.5|12976.5|12966.5|12956.5|2596
1672728000000|2023-01-03 06:40:00|12970.5|12960.5|12967.5|12957.5|12973.5|12963.5|12962.5|12952.5|2103
1672728300000|2023-01-03 06:45:00|12968.5|12958.5|12951.5|12941.5|12970.5|12960.5|12949.5|12939.5|2253
1672728600000|2023-01-03 06:50:00|12949.5|12939.5|12951.5|12941.5|12955.5|12945.5|12946.5|12936.5|2516
1672728900000|2023-01-03 06:55:00|12950.5|12940.5|12945.5|12935.5|12954.5|12944.5|12942.5|12932.5|3481
1672729200000|2023-01-03 07:00:00|12944.5|12934.5|12939.5|12929.5|12952.5|12942.5|12938.5|12928.5|1758
1672729500000|2023-01-03 07:05:00|12938.5|12928.5|12933.5|12923.5|12940.5|12930.5|12931.5|12921.5|1320
1672729800000|2023-01-03 07:10:00|12934.5|12924.5|12945.5|12935.5|12946.5|12936.5|12933.5|12923.5|715
1672730100000|2023-01-03 07:15:00|12947.5|12937.5|12946.5|12936.5|12950.5|12940.5|12942.5|12932.5|329
1672730400000|2023-01-03 07:20:00|12945.5|12935.5|12943.5|12933.5|12947.5|12937.5|12940.5|12930.5|233
1672730700000|2023-01-03 07:25:00|12944.5|12934.5|12947.5|12937.5|12950.5|12940.5|12944.5|12934.5|367
1672731000000|2023-01-03 07:30:00|12946.5|12936.5|12951.5|12941.5|12952.5|12942.5|12945.5|12935.5|312
1672731300000|2023-01-03 07:35:00|12950.5|12940.5|12941.5|12931.5|12952.5|12942.5|12940.5|12930.5|301
1672731600000|2023-01-03 07:40:00|12942.5|12932.5|12950.5|12940.5|12952.5|12942.5|12941.5|12931.5|222
1672731900000|2023-01-03 07:45:00|12951.5|12941.5|12948.5|12938.5|12951.5|12941.5|12944.5|12934.5|656
1672732200000|2023-01-03 07:50:00|12949.5|12939.5|12950.5|12940.5|12952.5|12942.5|12944.5|12934.5|605
1672732500000|2023-01-03 07:55:00|12951.5|12941.5|12961.5|12951.5|12961.5|12951.5|12950.5|12940.5|706
1672732800000|2023-01-03 08:00:00|12962.5|12950.5|12963.5|12951.5|12969.5|12957.5|12961.5|12950.5|474
1672733100000|2023-01-03 08:05:00|12962.5|12950.5|12955.5|12944.5|12965.5|12953.5|12954.5|12943.5|486
1672733400000|2023-01-03 08:10:00|12956.5|12943.5|12954.5|12943.5|12960.5|12948.5|12954.5|12942.5|625
1672733700000|2023-01-03 08:15:00|12955.5|12942.5|12956.5|12944.5|12958.5|12946.5|12953.5|12942.5|588
1672734000000|2023-01-03 08:20:00|12955.5|12945.5|12951.5|12940.5|12957.5|12946.5|12950.5|12939.5|249
1672734300000|2023-01-03 08:25:00|12952.5|12939.5|12947.5|12936.5|12955.5|12944.5|12946.5|12934.5|730
1672734600000|2023-01-03 08:30:00|12955.9|12931.9|12958|12934|12958.8|12934.8|12952.7|12928.7|0
1672734900000|2023-01-03 08:35:00|12958.3|12934.3|12971.1|12947.1|12976.5|12952.5|12954.8|12930.8|468
1672735200000|2023-01-03 08:40:00|12971.4|12947.4|12970.1|12946.1|12973.3|12949.3|12965.5|12941.5|0
1672735500000|2023-01-03 08:45:00|12969.9|12945.9|12975.2|12951.2|12976.2|12952.2|12968.9|12944.9|0
1672735800000|2023-01-03 08:50:00|12976.2|12952.2|12980.6|12956.6|12983.7|12959.7|12974|12950|0
1672736100000|2023-01-03 08:55:00|12980.1|12956.1|12978|12954|12983.7|12959.7|12975.1|12951.1|0
1672736400000|2023-01-03 09:00:00|12978.3|12954.3|12958.5|12947.5|12978.3|12954.3|12953.5|12942.5|500
1672736700000|2023-01-03 09:05:00|12957.5|12946.5|12954.5|12943.5|12959.5|12948.5|12950.5|12939.5|183
1672737000000|2023-01-03 09:10:00|12955.5|12944.5|12957.5|12945.5|12958.5|12947.5|12954.5|12943.5|109
1672737300000|2023-01-03 09:15:00|12958.5|12946.5|12965.5|12953.5|12973.5|12962.5|12958.5|12946.5|509
1672737600000|2023-01-03 09:20:00|12966.5|12954.5|12969.5|12957.5|12972.5|12960.5|12965.5|12953.5|64
1672737900000|2023-01-03 09:25:00|12968.5|12956.5|12967.5|12955.5|12971.5|12959.5|12966.5|12954.5|81
1672738200000|2023-01-03 09:30:00|12968.5|12956.5|12974.5|12963.5|12974.5|12963.5|12967.5|12955.5|164
1672738500000|2023-01-03 09:35:00|12973.5|12962.5|12970.5|12959.5|12976.5|12964.5|12966.5|12955.5|258
1672738800000|2023-01-03 09:40:00|12971.5|12960.5|12977.5|12965.5|12977.5|12966.5|12971.5|12960.5|186
1672739100000|2023-01-03 09:45:00|12976.5|12966.5|12977.5|12966.5|12980.5|12969.5|12975.5|12963.5|180
1672739400000|2023-01-03 09:50:00|12976.5|12965.5|12980.5|12969.5|12982.5|12971.5|12976.5|12965.5|222
1672739700000|2023-01-03 09:55:00|12979.5|12968.5|12985.5|12974.5|12985.5|12974.5|12978.5|12967.5|272
1672740000000|2023-01-03 10:00:00|12986.5|12975.5|12979.5|12968.5|12990.5|12979.5|12978.5|12967.5|101
1672740300000|2023-01-03 10:05:00|12980.5|12969.5|12978.5|12966.5|12981.5|12970.5|12974.5|12963.5|97
1672740600000|2023-01-03 10:10:00|12977.5|12967.5|12977.5|12966.5|12978.5|12967.5|12976.5|12965.5|53
1672740900000|2023-01-03 10:15:00|12978.5|12967.5|12976.5|12964.5|12979.5|12968.5|12974.5|12963.5|106
1672741200000|2023-01-03 10:20:00|12977.5|12965.5|12974.5|12962.5|12977.5|12965.5|12971.5|12960.5|41
1672741500000|2023-01-03 10:25:00|12973.5|12963.5|12974.5|12963.5|12974.5|12963.5|12973.5|12962.5|6
1672741800000|2023-01-03 10:30:00|12975.5|12964.5|12978.5|12967.5|12978.5|12967.5|12974.5|12962.5|103
1672742100000|2023-01-03 10:35:00|12977.5|12966.5|12979.5|12968.5|12981.5|12969.5|12975.5|12964.5|93
1672742400000|2023-01-03 10:40:00|12978.5|12967.5|12982.5|12971.5|12982.5|12971.5|12978.5|12967.5|73
1672742700000|2023-01-03 10:45:00|12983.5|12972.5|12980.5|12969.5|12984.5|12972.5|12980.5|12968.5|95
1672743000000|2023-01-03 10:50:00|12981.5|12970.5|12983.5|12971.5|12983.5|12972.5|12980.5|12968.5|42
1672743300000|2023-01-03 10:55:00|12984.5|12972.5|12983.5|12971.5|12984.5|12973.5|12982.5|12970.5|90
1672743600000|2023-01-03 11:00:00|12982.5|12970.5|12982.5|12971.5|12982.5|12971.5|12980.5|12969.5|75
1672743900000|2023-01-03 11:05:00|12981.5|12970.5|12977.5|12966.5|12982.5|12970.5|12977.5|12966.5|133
1672744200000|2023-01-03 11:10:00|12976.5|12965.5|12976.5|12965.5|12976.5|12965.5|12974.5|12962.5|65
1672744500000|2023-01-03 11:15:00|12975.5|12964.5|12977.5|12966.5|12979.5|12968.5|12974.5|12963.5|183
1672744800000|2023-01-03 11:20:00|12976.5|12965.5|12975.5|12964.5|12978.5|12967.5|12975.5|12964.5|50
1672745100000|2023-01-03 11:25:00|12976.5|12965.5|12973.5|12962.5|12977.5|12965.5|12972.5|12961.5|109
1672745400000|2023-01-03 11:30:00|12974.5|12963.5|12976.5|12965.5|12976.5|12965.5|12973.5|12962.5|175
1672745700000|2023-01-03 11:35:00|12978.5|12966.5|12978.5|12967.5|12979.5|12968.5|12976.5|12965.5|47
1672746000000|2023-01-03 11:40:00|12979.5|12968.5|12959.5|12948.5|12980.5|12969.5|12958.5|12947.5|325
1672746300000|2023-01-03 11:45:00|12958.5|12947.5|12955.5|12943.5|12959.5|12948.5|12951.5|12939.5|317
1672746600000|2023-01-03 11:50:00|12954.5|12942.5|12953.5|12941.5|12955.5|12944.5|12951.5|12939.5|152
1672746900000|2023-01-03 11:55:00|12952.5|12942.5|12950.5|12939.5|12953.5|12942.5|12950.5|12939.5|88
1672747200000|2023-01-03 12:00:00|12949.5|12938.5|12946.5|12934.5|12950.5|12939.5|12942.5|12930.5|279
1672747500000|2023-01-03 12:05:00|12947.5|12935.5|12950.5|12939.5|12952.5|12940.5|12946.5|12935.5|117
1672747800000|2023-01-03 12:10:00|12949.5|12938.5|12956.5|12945.5|12956.5|12945.5|12949.5|12937.5|121
1672748100000|2023-01-03 12:15:00|12957.5|12946.5|12959.5|12948.5|12960.5|12949.5|12954.5|12943.5|141
1672748400000|2023-01-03 12:20:00|12960.5|12949.5|12958.5|12947.5|12961.5|12950.5|12954.5|12943.5|85
1672748700000|2023-01-03 12:25:00|12959.5|12948.5|12957.5|12945.5|12962.5|12951.5|12955.5|12944.5|314
1672749000000|2023-01-03 12:30:00|12958.5|12946.5|12962.5|12951.5|12963.5|12952.5|12958.5|12945.5|95
1672749300000|2023-01-03 12:35:00|12963.5|12952.5|12962.5|12951.5|12963.5|12952.5|12961.5|12949.5|49
1672749600000|2023-01-03 12:40:00|12963.5|12950.5|12963.5|12952.5|12965.5|12953.5|12961.5|12950.5|79
1672749900000|2023-01-03 12:45:00|12964.5|12953.5|12964.5|12952.5|12964.5|12953.5|12960.5|12949.5|48
1672750200000|2023-01-03 12:50:00|12963.5|12953.5|12962.5|12951.5|12965.5|12954.5|12962.5|12951.5|59
1672750500000|2023-01-03 12:55:00|12961.5|12950.5|12965.5|12953.5|12965.5|12954.5|12961.5|12950.5|69
1672750800000|2023-01-03 13:00:00|12964.5|12954.5|12971.5|12960.5|12972.5|12960.5|12964.5|12953.5|107
1672751100000|2023-01-03 13:05:00|12972.5|12961.5|12959.5|12947.5|12972.5|12961.5|12957.5|12946.5|370
1672751400000|2023-01-03 13:10:00|12960.5|12948.5|12957.5|12945.5|12961.5|12950.5|12952.5|12940.5|134
1672751700000|2023-01-03 13:15:00|12956.5|12946.5|12960.5|12948.5|12961.5|12950.5|12956.5|12945.5|94
1672752000000|2023-01-03 13:20:00|12959.5|12949.5|12964.5|12953.5|12967.5|12956.5|12959.5|12949.5|89
1672752300000|2023-01-03 13:25:00|12965.5|12954.5|12963.5|12952.5|12966.5|12955.5|12961.5|12950.5|87
1672752600000|2023-01-03 13:30:00|12964.5|12953.5|12965.5|12954.5|12966.5|12955.5|12961.5|12950.5|122
1672752900000|2023-01-03 13:35:00|12966.5|12953.5|12967.5|12956.5|12968.5|12957.5|12965.5|12953.5|59
1672753200000|2023-01-03 13:40:00|12969.5|12957.5|12969.5|12958.5|12970.5|12959.5|12966.5|12955.5|237
1672753500000|2023-01-03 13:45:00|12968.5|12957.5|12969.5|12958.5|12970.5|12959.5|12968.5|12957.5|65
1672753800000|2023-01-03 13:50:00|12970.5|12959.5|12972.5|12961.5|12974.5|12963.5|12970.5|12959.5|104
1672754100000|2023-01-03 13:55:00|12971.5|12960.5|12968.5|12957.5|12972.5|12961.5|12968.5|12957.5|65
1672754400000|2023-01-03 14:00:00|12969.5|12958.5|12968.5|12957.5|12973.5|12962.5|12968.5|12957.5|198
1672754700000|2023-01-03 14:05:00|12967.5|12956.5|12973.5|12961.5|12973.5|12962.5|12967.5|12956.5|165
1672755000000|2023-01-03 14:10:00|12974.5|12962.5|12977.5|12965.5|12978.5|12966.5|12974.5|12962.5|188
1672755300000|2023-01-03 14:15:00|12976.5|12966.5|12972.5|12961.5|12978.5|12966.5|12972.5|12961.5|106
1672755600000|2023-01-03 14:20:00|12971.5|12960.5|12967.5|12956.5|12972.5|12961.5|12966.5|12955.5|79
1672755900000|2023-01-03 14:25:00|12968.5|12957.5|12971.5|12960.5|12974.5|12963.5|12965.5|12954.5|85
1672756200000|2023-01-03 14:30:00|12970.5|12959.5|13015.5|13004.5|13016.5|13005.5|12969.5|12958.5|2135
1672756500000|2023-01-03 14:35:00|13016.5|13005.5|13021.5|13010.5|13035.5|13024.5|13014.5|13003.5|1419
1672756800000|2023-01-03 14:40:00|13023.5|13012.5|13033.5|13022.5|13038.5|13027.5|13023.5|13012.5|727
1672757100000|2023-01-03 14:45:00|13034.5|13023.5|13019.5|13008.5|13035.5|13024.5|13006.5|12994.5|776
1672757400000|2023-01-03 14:50:00|13020.5|13009.5|13017.5|13006.5|13029.5|13018.5|13012.5|13001.5|471
1672757700000|2023-01-03 14:55:00|13016.5|13005.5|13001.5|12989.5|13019.5|13008.5|12998.5|12986.5|577
1672758000000|2023-01-03 15:00:00|13002.5|12990.5|12999.5|12988.5|13009.5|12997.5|12996.5|12985.5|284
1672758300000|2023-01-03 15:05:00|13000.5|12987.5|13004.5|12993.5|13006.5|12995.5|12994.5|12983.5|465
1672758600000|2023-01-03 15:10:00|13003.5|12992.5|13002.5|12991.5|13010.5|12999.5|12995.5|12984.5|603
1672758900000|2023-01-03 15:15:00|13003.5|12990.5|12989.5|12978.5|13006.5|12995.5|12987.5|12976.5|462
1672759200000|2023-01-03 15:20:00|12988.5|12977.5|12985.5|12973.5|12989.5|12978.5|12983.5|12972.5|516
1672759500000|2023-01-03 15:25:00|12984.5|12974.5|12991.5|12979.5|12991.5|12980.5|12982.5|12971.5|305
1672759800000|2023-01-03 15:30:00|12990.5|12980.5|12983.5|12971.5|12991.5|12980.5|12977.5|12966.5|211
1672760100000|2023-01-03 15:35:00|12982.5|12972.5|12993.5|12981.5|12993.5|12981.5|12982.5|12971.5|151
1672760400000|2023-01-03 15:40:00|12994.5|12982.5|12999.5|12988.5|13002.5|12990.5|12993.5|12982.5|196
1672760700000|2023-01-03 15:45:00|13000.5|12989.5|13012.5|13001.5|13012.5|13001.5|12999.5|12988.5|211
1672761000000|2023-01-03 15:50:00|13013.5|13002.5|13012.5|13001.5|13016.5|13005.5|13010.5|12999.5|298
1672761300000|2023-01-03 15:55:00|13013.5|13002.5|13028.5|13017.5|13031.5|13019.5|13013.5|13001.5|354
1672761600000|2023-01-03 16:00:00|13029.5|13018.5|13023.5|13011.5|13031.5|13020.5|13020.5|13009.5|259
1672761900000|2023-01-03 16:05:00|13022.5|13012.5|13006.5|12994.5|13023.5|13012.5|13005.5|12994.5|91
1672762200000|2023-01-03 16:10:00|13007.5|12995.5|12999.5|12987.5|13009.5|12997.5|12997.5|12985.5|191
1672762500000|2023-01-03 16:15:00|12998.5|12988.5|13002.5|12990.5|13004.5|12992.5|12997.5|12986.5|103
1672762800000|2023-01-03 16:20:00|13001.5|12991.5|13007.5|12996.5|13008.5|12997.5|12999.5|12988.5|88
1672763100000|2023-01-03 16:25:00|13008.5|12997.5|13011.5|13000.5|13011.5|13000.5|13005.5|12994.5|173
1672763400000|2023-01-03 16:30:00|13010.5|12999.5|13003.5|12991.5|13012.5|13000.5|12998.5|12987.5|208
1672763700000|2023-01-03 16:35:00|13002.5|12992.5|13001.5|12990.5|13003.5|12992.5|12997.5|12986.5|59
1672764000000|2023-01-03 16:40:00|13002.5|12991.5|12993.5|12981.5|13002.5|12991.5|12992.5|12981.5|106
1672764300000|2023-01-03 16:45:00|12992.5|12980.5|12989.5|12977.5|12993.5|12980.5|12983.5|12972.5|171
1672764600000|2023-01-03 16:50:00|12988.5|12978.5|12986.5|12974.5|12990.5|12978.5|12985.5|12973.5|111
1672764900000|2023-01-03 16:55:00|12985.5|12975.5|12983.5|12972.5|12986.5|12975.5|12977.5|12966.5|162
1672765200000|2023-01-03 17:00:00|12984.5|12973.5|12978.5|12967.5|12985.5|12974.5|12976.5|12964.5|191
1672765500000|2023-01-03 17:05:00|12979.5|12968.5|12982.5|12970.5|12986.5|12975.5|12978.5|12967.5|22
1672765800000|2023-01-03 17:10:00|12981.5|12969.5|12976.5|12964.5|12982.5|12969.5|12973.5|12962.5|138
1672766100000|2023-01-03 17:15:00|12975.5|12965.5|12979.5|12967.5|12980.5|12968.5|12973.5|12962.5|111
1672766400000|2023-01-03 17:20:00|12978.5|12968.5|12971.5|12959.5|12981.5|12970.5|12970.5|12959.5|129
1672766700000|2023-01-03 17:25:00|12970.5|12960.5|12972.5|12961.5|12976.5|12965.5|12970.5|12959.5|57
1672767000000|2023-01-03 17:30:00|12973.5|12962.5|12980.5|12968.5|12980.5|12969.5|12971.5|12960.5|56
1672767300000|2023-01-03 17:35:00|12979.5|12969.5|12982.5|12971.5|12983.5|12971.5|12978.5|12966.5|71
1672767600000|2023-01-03 17:40:00|12983.5|12970.5|12980.5|12969.5|12983.5|12970.5|12978.5|12967.5|154
1672767900000|2023-01-03 17:45:00|12979.5|12968.5|12965.5|12954.5|12979.5|12969.5|12965.5|12954.5|240
1672768200000|2023-01-03 17:50:00|12966.5|12955.5|12965.5|12954.5|12967.5|12956.5|12964.5|12953.5|64
1672768500000|2023-01-03 17:55:00|12964.5|12953.5|12969.5|12958.5|12970.5|12959.5|12963.5|12952.5|64
1672768800000|2023-01-03 18:00:00|12970.5|12957.5|12971.5|12959.5|12973.5|12962.5|12966.5|12955.5|90
1672769100000|2023-01-03 18:05:00|12970.5|12958.5|12967.5|12956.5|12970.5|12958.5|12967.5|12956.5|39
1672769400000|2023-01-03 18:10:00|12968.5|12957.5|12970.5|12959.5|12973.5|12962.5|12968.5|12957.5|69
1672769700000|2023-01-03 18:15:00|12971.5|12958.5|12971.5|12960.5|12973.5|12962.5|12970.5|12958.5|68
1672770000000|2023-01-03 18:20:00|12970.5|12959.5|12975.5|12964.5|12976.5|12964.5|12970.5|12959.5|111
1672770300000|2023-01-03 18:25:00|12974.5|12963.5|12987.5|12975.5|12988.5|12977.5|12974.5|12963.5|270
1672770600000|2023-01-03 18:30:00|12988.5|12976.5|12988.5|12976.5|12989.5|12978.5|12985.5|12974.5|59
1672770900000|2023-01-03 18:35:00|12987.5|12977.5|12986.5|12975.5|12990.5|12979.5|12985.5|12974.5|41
1672771200000|2023-01-03 18:40:00|12985.5|12974.5|12989.5|12977.5|12989.5|12978.5|12985.5|12974.5|10
1672771500000|2023-01-03 18:45:00|12988.5|12976.5|12989.5|12978.5|12989.5|12978.5|12986.5|12975.5|25
1672771800000|2023-01-03 18:50:00|12988.5|12977.5|12991.5|12979.5|12992.5|12981.5|12987.5|12976.5|50
1672772100000|2023-01-03 18:55:00|12990.5|12978.5|12990.5|12978.5|12991.5|12979.5|12989.5|12978.5|34
1672772400000|2023-01-03 19:00:00|12991.5|12979.5|12986.5|12974.5|12992.5|12981.5|12985.5|12974.5|43
1672772700000|2023-01-03 19:05:00|12985.5|12975.5|12987.5|12976.5|12987.5|12976.5|12982.5|12971.5|55
1672773000000|2023-01-03 19:10:00|12986.5|12975.5|12987.5|12975.5|12987.5|12976.5|12984.5|12973.5|49
1672773300000|2023-01-03 19:15:00|12986.5|12976.5|12984.5|12973.5|12987.5|12976.5|12984.5|12973.5|23
1672773600000|2023-01-03 19:20:00|12985.5|12974.5|12982.5|12971.5|12985.5|12974.5|12982.5|12970.5|78
1672773900000|2023-01-03 19:25:00|12981.5|12970.5|12982.5|12971.5|12983.5|12972.5|12980.5|12969.5|17
1672774200000|2023-01-03 19:30:00|12981.5|12970.5|12979.5|12967.5|12981.5|12971.5|12976.5|12965.5|51
1672774500000|2023-01-03 19:35:00|12980.5|12968.5|12981.5|12969.5|12981.5|12970.5|12978.5|12967.5|39
1672774800000|2023-01-03 19:40:00|12980.5|12968.5|12987.5|12977.5|12988.5|12977.5|12979.5|12968.5|138
1672775100000|2023-01-03 19:45:00|12987|12977|12999|12989|13001|12991|12987|12977|198
1672775400000|2023-01-03 19:50:00|12999.5|12989.5|12991.5|12981.5|13000|12990|12991|12981|36
1672775700000|2023-01-03 19:55:00|12991|12981|12993.5|12983.5|12996|12986|12990.5|12980.5|41
1672776000000|2023-01-03 20:00:00|12994|12984|12990.5|12980.5|12996|12986|12990|12980|47
1672776300000|2023-01-03 20:05:00|12990|12980|12989|12979|12992|12982|12988|12978|16
1672776600000|2023-01-03 20:10:00|12989.5|12979.5|12990.5|12980.5|12991|12981|12988.5|12978.5|15
1672776900000|2023-01-03 20:15:00|12991|12981|12989|12979|12995|12985|12988|12978|71
1672777200000|2023-01-03 20:20:00|12988.5|12978.5|12984|12974|12988.5|12978.5|12984|12974|124
1672777500000|2023-01-03 20:25:00|12985.5|12975.5|12984|12974|12985.5|12975.5|12983|12973|159
1672777800000|2023-01-03 20:30:00|12985.5|12975.5|12987.5|12977.5|12989|12979|12985|12975|96
1672778100000|2023-01-03 20:35:00|12987|12977|12981.5|12971.5|12988|12978|12976|12966|436
1672778400000|2023-01-03 20:40:00|12981|12971|12984|12974|12984|12974|12981|12971|119
1672778700000|2023-01-03 20:45:00|12983|12973|12983.5|12973.5|12984|12974|12983|12973|142
1672779000000|2023-01-03 20:50:00|12984|12974|12989.5|12979.5|12991|12981|12983|12973|238
1672779300000|2023-01-03 20:55:00|12989|12979|12985.5|12975.5|12989.5|12979.5|12985|12975|118
1672779600000|2023-01-03 21:00:00|12984.5|12974.5|12979.5|12969.5|12984.5|12974.5|12978.5|12968.5|99
1672779900000|2023-01-03 21:05:00|12980|12970|12978.5|12968.5|12980|12970|12978|12968|16
1672780200000|2023-01-03 21:10:00|12977.5|12967.5|12978.5|12968.5|12979|12969|12977|12967|21
1672780500000|2023-01-03 21:15:00|12986|12962|12993.2|12969.2|12994.3|12970.3|12985.5|12961.5|0
1672780800000|2023-01-03 21:20:00|12993.7|12969.7|12992.6|12968.6|12994.3|12970.3|12991|12967|0
1672781100000|2023-01-03 21:25:00|12992.1|12968.1|12992.1|12968.1|12994.3|12970.3|12991.5|12967.5|0
1672781400000|2023-01-03 21:30:00|12992.6|12968.6|12990.4|12966.4|12993.7|12969.7|12989.9|12965.9|0
1672781700000|2023-01-03 21:35:00|12989.9|12965.9|12989.2|12965.2|12991.9|12967.9|12988.6|12964.6|0
1672782000000|2023-01-03 21:40:00|12989.4|12965.4|12989.7|12965.7|12990.9|12966.9|12989.2|12965.2|0
1672782300000|2023-01-03 21:45:00|12989.2|12965.2|12993.6|12969.6|12994.2|12970.2|12988.6|12964.6|0
1672782600000|2023-01-03 21:50:00|12993.1|12969.1|12995.8|12971.8|12996.4|12972.4|12993|12969|0
1672782900000|2023-01-03 21:55:00|12995.3|12971.3|12993.5|12969.5|12996.4|12972.4|12992.8|12968.8|0
1672783200000|2023-01-03 22:00:00|12993.4|12969.4|13000.2|12976.2|13000.2|12976.2|12992.8|12968.8|0
1672783500000|2023-01-03 22:05:00|13000.3|12976.3|12992.2|12968.2|13000.4|12976.4|12992.2|12968.2|0
1672783800000|2023-01-03 22:10:00|12991.7|12967.7|12992.5|12968.5|12992.5|12968.5|12991.6|12967.6|0
1672784100000|2023-01-03 22:15:00|12992.6|12968.6|12992.7|12968.7|12992.7|12968.7|12991.8|12967.8|0
1672784400000|2023-01-03 22:20:00|12992.5|12968.5|12992.7|12968.7|12992.7|12968.7|12992.3|12968.3|0
1672784700000|2023-01-03 22:25:00|12992.6|12968.6|12992.5|12968.5|12992.6|12968.6|12992.5|12968.5|0
1672785000000|2023-01-03 22:30:00|12992.2|12968.2|12992.2|12968.2|12992.6|12968.6|12992.2|12968.2|0
1672785300000|2023-01-03 22:35:00|12992.6|12968.6|12992.5|12968.5|12992.7|12968.7|12992.5|12968.5|0
1672785600000|2023-01-03 22:40:00|12992.6|12968.6|12992.7|12968.7|12992.7|12968.7|12992.5|12968.5|0
1672785900000|2023-01-03 22:45:00|12992.3|12968.3|12992.7|12968.7|12992.7|12968.7|12992|12968|0
1672786200000|2023-01-03 22:50:00|12992.6|12968.6|12992.7|12968.7|12992.8|12968.8|12992.6|12968.6|0
1672786500000|2023-01-03 22:55:00|12992.9|12968.9|12992.7|12968.7|12993|12969|12992.7|12968.7|0
1672786800000|2023-01-03 23:00:00|12990.8|12966.8|12989.7|12965.7|12992.8|12968.8|12984.5|12960.5|0
1672787100000|2023-01-03 23:05:00|12989.5|12965.5|12990.3|12966.3|12990.9|12966.9|12988.1|12964.1|0
1672787400000|2023-01-03 23:10:00|12990|12966|12986.5|12962.5|12990|12966|12986.5|12962.5|0
1672787700000|2023-01-03 23:15:00|12986.7|12962.7|12993.2|12969.2|12993.2|12969.2|12986.7|12962.7|0
1672788000000|2023-01-03 23:20:00|12993.7|12969.7|12992.1|12968.1|12995.3|12971.3|12991.5|12967.5|0
1672788300000|2023-01-03 23:25:00|12991.8|12967.8|12994.8|12970.8|12995.1|12971.1|12990.9|12966.9|0
1672788600000|2023-01-03 23:30:00|12994.5|12970.5|12990.9|12966.9|12995.1|12971.1|12989.8|12965.8|0
1672788900000|2023-01-03 23:35:00|12990.4|12966.4|12990.9|12966.9|12991.5|12967.5|12989.3|12965.3|0
1672789200000|2023-01-03 23:40:00|12991.4|12967.4|12995.3|12971.3|12995.9|12971.9|12990.4|12966.4|0
1672789500000|2023-01-03 23:45:00|12994.8|12970.8|12995.9|12971.9|12996.5|12972.5|12992.6|12968.6|0
1672789800000|2023-01-03 23:50:00|12996.2|12972.2|12995.3|12971.3|12997.6|12973.6|12994.8|12970.8|0
1672790100000|2023-01-03 23:55:00|12994.8|12970.8|12998.1|12974.1|12998.6|12974.6|12994.2|12970.2|0
1672790400000|2023-01-04 00:00:00|12998.6|12974.6|12999.1|12975.1|13000.8|12976.8|12997.6|12973.6|0
1672790700000|2023-01-04 00:05:00|12998.8|12974.8|12996.8|12972.8|12999.1|12975.1|12995.7|12971.7|0
1672791000000|2023-01-04 00:10:00|12996.3|12972.3|12998.7|12974.7|12999.6|12975.6|12995.7|12971.7|0
1672791300000|2023-01-04 00:15:00|12998.5|12974.5|12999.9|12975.9|12999.9|12975.9|12997.3|12973.3|0
1672791600000|2023-01-04 00:20:00|13000.2|12976.2|13005.9|12981.9|13006.4|12982.4|12999.4|12975.4|0
1672791900000|2023-01-04 00:25:00|13005.8|12981.8|13007.6|12983.6|13008.1|12984.1|13004.9|12980.9|0
1672792200000|2023-01-04 00:30:00|13007.4|12983.4|13003|12979|13008|12984|13002.5|12978.5|0
1672792500000|2023-01-04 00:35:00|13003.5|12979.5|12998.2|12974.2|13005.3|12981.3|12996.8|12972.8|0
1672792800000|2023-01-04 00:40:00|12998.1|12974.1|12998.6|12974.6|12998.9|12974.9|12995.9|12971.9|0
1672793100000|2023-01-04 00:45:00|12998.5|12974.5|12998.6|12974.6|12999.7|12975.7|12996.9|12972.9|0
1672793400000|2023-01-04 00:50:00|12998.4|12974.4|12999.8|12975.8|13000.6|12976.6|12995.9|12971.9|0
1672793700000|2023-01-04 00:55:00|13000.3|12976.3|12999.6|12975.6|13001.5|12977.5|12999.1|12975.1|0
1672794000000|2023-01-04 01:00:00|12980|12970|13009|12999|13011|13001|12975|12965|2273
1672794300000|2023-01-04 01:05:00|13008.5|12998.5|13004.5|12994.5|13013|13003|13001|12991|1012
1672794600000|2023-01-04 01:10:00|13004|12994|13006.5|12996.5|13007.5|12997.5|12996|12986|472
1672794900000|2023-01-04 01:15:00|13008.5|12998.5|13007.5|12997.5|13021.5|13011.5|12993|12983|2596
1672795200000|2023-01-04 01:20:00|13006.5|12996.5|12967|12957|13007.5|12997.5|12967|12957|2208
1672795500000|2023-01-04 01:25:00|12964.5|12954.5|12971.5|12961.5|12986.5|12976.5|12956|12946|3207
1672795800000|2023-01-04 01:30:00|12973|12963|12915.5|12905.5|12973.5|12963.5|12909|12899|12239
1672796100000|2023-01-04 01:35:00|12914.5|12904.5|12927|12917|12929|12919|12891.5|12881.5|5168
1672796400000|2023-01-04 01:40:00|12928|12918|12930|12920|12951|12941|12928|12918|4789
1672796700000|2023-01-04 01:45:00|12930.5|12920.5|12948.5|12938.5|12949|12939|12910|12900|3125
1672797000000|2023-01-04 01:50:00|12949|12939|12929|12919|12949|12939|12921.5|12911.5|2085
1672797300000|2023-01-04 01:55:00|12930|12920|12953|12943|12960|12950|12928.5|12918.5|2577
1672797600000|2023-01-04 02:00:00|12956|12946|12960|12950|12973|12963|12950.5|12940.5|3220
1672797900000|2023-01-04 02:05:00|12959.5|12949.5|12994|12984|12995|12985|12958.5|12948.5|4614
1672798200000|2023-01-04 02:10:00|12995|12985|13027|13017|13028|13018|12988|12978|5250
1672798500000|2023-01-04 02:15:00|13028|13018|13031|13021|13037|13027|13018|13008|4748
1672798800000|2023-01-04 02:20:00|13030|13020|13024|13014|13039|13029|13017.5|13007.5|4278
1672799100000|2023-01-04 02:25:00|13023.5|13013.5|13026|13016|13029|13019|13016|13006|3517
1672799400000|2023-01-04 02:30:00|13025|13015|13001|12991|13029.5|13019.5|13000.5|12990.5|2854
1672799700000|2023-01-04 02:35:00|13000.5|12990.5|12992.5|12982.5|13005|12995|12988|12978|2050
1672800000000|2023-01-04 02:40:00|12993|12983|12996|12986|12998.5|12988.5|12981|12971|1890
1672800300000|2023-01-04 02:45:00|12996.5|12986.5|13003.5|12993.5|13006.5|12996.5|12988.5|12978.5|1986
1672800600000|2023-01-04 02:50:00|13004.5|12994.5|12992.5|12982.5|13006.5|12996.5|12990.5|12980.5|1696
1672800900000|2023-01-04 02:55:00|12993.5|12983.5|12988.5|12978.5|13004.5|12994.5|12988.5|12978.5|1793
1672801200000|2023-01-04 03:00:00|12989.5|12979.5|12987.5|12977.5|12993.5|12983.5|12984.5|12974.5|1689
1672801500000|2023-01-04 03:05:00|12988.5|12978.5|12985.5|12975.5|12989.5|12979.5|12982.5|12972.5|1248
1672801800000|2023-01-04 03:10:00|12984.5|12974.5|12982.5|12972.5|12991.5|12981.5|12982.5|12972.5|1083
1672802100000|2023-01-04 03:15:00|12983.5|12973.5|12980.5|12970.5|12997.5|12987.5|12980.5|12970.5|1176
1672802400000|2023-01-04 03:20:00|12981.5|12971.5|12990.5|12980.5|12997.5|12987.5|12981.5|12971.5|956
1672802700000|2023-01-04 03:25:00|12989.5|12979.5|12989.5|12979.5|12993.5|12983.5|12985.5|12975.5|1053
1672803000000|2023-01-04 03:30:00|12990.5|12980.5|12989.5|12979.5|12990.5|12980.5|12983.5|12973.5|521
1672803300000|2023-01-04 03:35:00|12990.5|12980.5|12987.5|12977.5|12990.5|12980.5|12985.5|12975.5|402
1672803600000|2023-01-04 03:40:00|12988.5|12978.5|12989.5|12979.5|12989.5|12979.5|12986.5|12976.5|270
1672803900000|2023-01-04 03:45:00|12988.5|12978.5|12987.5|12977.5|12990.5|12980.5|12985.5|12975.5|398
1672804200000|2023-01-04 03:50:00|12986.5|12976.5|12988.5|12978.5|12988.5|12978.5|12985.5|12975.5|429
1672804500000|2023-01-04 03:55:00|12989.5|12979.5|12987.5|12977.5|12990.5|12980.5|12986.5|12976.5|408
1672804800000|2023-01-04 04:00:00|12986.5|12976.5|12989.5|12979.5|12989.5|12979.5|12983.5|12973.5|302
1672805100000|2023-01-04 04:05:00|12988.5|12978.5|12986.5|12976.5|12988.5|12978.5|12985.5|12975.5|205
1672805400000|2023-01-04 04:10:00|12985.5|12975.5|12985.5|12975.5|12986.5|12976.5|12983.5|12973.5|179
1672805700000|2023-01-04 04:15:00|12984.5|12974.5|12985.5|12975.5|12988.5|12978.5|12984.5|12974.5|166
1672806000000|2023-01-04 04:20:00|12984.5|12974.5|12986.5|12976.5|12986.5|12976.5|12984.5|12974.5|227
1672806300000|2023-01-04 04:25:00|12984.5|12974.5|12983.5|12973.5|12985.5|12975.5|12983.5|12973.5|142
1672806600000|2023-01-04 04:30:00|12982.5|12972.5|12987.5|12977.5|12987.5|12977.5|12980.5|12970.5|270
1672806900000|2023-01-04 04:35:00|12985.5|12975.5|12982.5|12972.5|12985.5|12975.5|12980.5|12970.5|187
1672807200000|2023-01-04 04:40:00|12981.5|12971.5|12983.5|12973.5|12984.5|12974.5|12980.5|12970.5|335
1672807500000|2023-01-04 04:45:00|12984.5|12974.5|12982.5|12972.5|12984.5|12974.5|12980.5|12970.5|209
1672807800000|2023-01-04 04:50:00|12981.5|12971.5|12982.5|12972.5|12984.5|12974.5|12980.5|12970.5|240
1672808100000|2023-01-04 04:55:00|12981.5|12971.5|12984.5|12974.5|12984.5|12974.5|12980.5|12970.5|242
1672808400000|2023-01-04 05:00:00|12985.5|12975.5|12971.5|12961.5|12992.5|12982.5|12971.5|12961.5|3066
1672808700000|2023-01-04 05:05:00|12970.5|12960.5|12970.5|12960.5|12972.5|12962.5|12958.5|12948.5|2473
1672809000000|2023-01-04 05:10:00|12969.5|12959.5|12974.5|12964.5|12978.5|12968.5|12968.5|12958.5|1760
1672809300000|2023-01-04 05:15:00|12973.5|12963.5|12959.5|12949.5|12982.5|12972.5|12958.5|12948.5|2175
1672809600000|2023-01-04 05:20:00|12960.5|12950.5|12947.5|12937.5|12966.5|12956.5|12947.5|12937.5|2253
1672809900000|2023-01-04 05:25:00|12948.5|12938.5|12928.5|12918.5|12948.5|12938.5|12926.5|12916.5|2415
1672810200000|2023-01-04 05:30:00|12927.5|12917.5|12946.5|12936.5|12947.5|12937.5|12922.5|12912.5|2703
1672810500000|2023-01-04 05:35:00|12947.5|12937.5|12951.5|12941.5|12961.5|12951.5|12944.5|12934.5|2050
1672810800000|2023-01-04 05:40:00|12950.5|12940.5|12957.5|12947.5|12959.5|12949.5|12945.5|12935.5|1353
1672811100000|2023-01-04 05:45:00|12958.5|12948.5|12973.5|12963.5|12976.5|12966.5|12956.5|12946.5|1812
1672811400000|2023-01-04 05:50:00|12974.5|12964.5|12989.5|12979.5|12991.5|12981.5|12974.5|12964.5|3440
1672811700000|2023-01-04 05:55:00|12990.5|12980.5|12979.5|12969.5|12991.5|12981.5|12975.5|12965.5|2540
1672812000000|2023-01-04 06:00:00|12980.5|12970.5|12984.5|12974.5|12992.5|12982.5|12979.5|12969.5|1759
1672812300000|2023-01-04 06:05:00|12983.5|12973.5|12985.5|12975.5|12988.5|12978.5|12976.5|12966.5|742
1672812600000|2023-01-04 06:10:00|12986.5|12976.5|12982.5|12972.5|12989.5|12979.5|12981.5|12971.5|900
1672812900000|2023-01-04 06:15:00|12983.5|12973.5|12987.5|12977.5|12987.5|12977.5|12976.5|12966.5|1134
1672813200000|2023-01-04 06:20:00|12986.5|12976.5|12985.5|12975.5|12987.5|12977.5|12978.5|12968.5|1038
1672813500000|2023-01-04 06:25:00|12984.5|12974.5|12987.5|12977.5|12992.5|12982.5|12982.5|12972.5|1268
1672813800000|2023-01-04 06:30:00|12986.5|12976.5|12991.5|12981.5|12991.5|12981.5|12974.5|12964.5|1474
1672814100000|2023-01-04 06:35:00|12990.5|12980.5|12988.5|12978.5|12993.5|12983.5|12986.5|12976.5|1036
1672814400000|2023-01-04 06:40:00|12989.5|12979.5|12987.5|12977.5|12989.5|12979.5|12978.5|12968.5|1770
1672814700000|2023-01-04 06:45:00|12986.5|12976.5|12986.5|12976.5|12995.5|12985.5|12982.5|12972.5|1719
1672815000000|2023-01-04 06:50:00|12985.5|12975.5|12992.5|12982.5|12995.5|12985.5|12985.5|12975.5|2339
1672815300000|2023-01-04 06:55:00|12993.5|12983.5|12996.5|12986.5|12997.5|12987.5|12991.5|12981.5|2682
1672815600000|2023-01-04 07:00:00|12997.5|12987.5|13003.5|12993.5|13008.5|12998.5|12997.5|12987.5|1705
1672815900000|2023-01-04 07:05:00|13004.5|12994.5|13006.5|12996.5|13009.5|12999.5|13002.5|12992.5|727
1672816200000|2023-01-04 07:10:00|13007.5|12997.5|13010.5|13000.5|13012.5|13002.5|13006.5|12996.5|1193
1672816500000|2023-01-04 07:15:00|13009.5|12999.5|13009.5|12999.5|13015.5|13005.5|13009.5|12999.5|875
1672816800000|2023-01-04 07:20:00|13010.5|13000.5|13010.5|13000.5|13012.5|13002.5|13008.5|12998.5|476
1672817100000|2023-01-04 07:25:00|13009.5|12999.5|13008.5|12998.5|13012.5|13002.5|13007.5|12997.5|792
1672817400000|2023-01-04 07:30:00|13007.5|12997.5|13016.5|13006.5|13017.5|13007.5|13007.5|12997.5|542
1672817700000|2023-01-04 07:35:00|13017.5|13007.5|13012.5|13002.5|13019.5|13009.5|13011.5|13001.5|542
1672818000000|2023-01-04 07:40:00|13013.5|13003.5|13016.5|13006.5|13018.5|13008.5|13012.5|13002.5|333
1672818300000|2023-01-04 07:45:00|13017.5|13007.5|13021.5|13011.5|13024.5|13014.5|13017.5|13007.5|1118
1672818600000|2023-01-04 07:50:00|13020.5|13010.5|13020.5|13010.5|13021.5|13011.5|13017.5|13007.5|295
1672818900000|2023-01-04 07:55:00|13021.5|13011.5|13020.5|13010.5|13024.5|13014.5|13020.5|13010.5|754
1672819200000|2023-01-04 08:00:00|13021.5|13009.5|13025.5|13014.5|13026.5|13015.5|13020.5|13009.5|669
1672819500000|2023-01-04 08:05:00|13026.5|13013.5|13031.5|13020.5|13031.5|13020.5|13019.5|13008.5|814
1672819800000|2023-01-04 08:10:00|13030.5|13019.5|13036.5|13024.5|13036.5|13024.5|13028.5|13016.5|505
1672820100000|2023-01-04 08:15:00|13037.5|13025.5|13036.5|13025.5|13038.5|13027.5|13033.5|13021.5|468
1672820400000|2023-01-04 08:20:00|13035.5|13024.5|13038.5|13027.5|13039.5|13028.5|13032.5|13021.5|346
1672820700000|2023-01-04 08:25:00|13037.5|13026.5|13034.5|13022.5|13037.5|13026.5|13031.5|13019.5|665
1672821000000|2023-01-04 08:30:00|13040|13016|13042.3|13018.3|13046.2|13022.2|13038.8|13014.8|0
1672821300000|2023-01-04 08:35:00|13042.5|13018.5|13042.4|13018.4|13044.4|13020.4|13038.9|13014.9|182
1672821600000|2023-01-04 08:40:00|13042.6|13018.6|13043.6|13019.6|13045.4|13021.4|13041.7|13017.7|0
1672821900000|2023-01-04 08:45:00|13043.3|13019.3|13042|13018|13047.2|13023.2|13041.4|13017.4|0
1672822200000|2023-01-04 08:50:00|13042.5|13018.5|13040.4|13016.4|13042.5|13018.5|13038.1|13014.1|0
1672822500000|2023-01-04 08:55:00|13040.7|13016.7|13036.5|13012.5|13044.1|13020.1|13036.5|13012.5|0
1672822800000|2023-01-04 09:00:00|13030.5|13016.5|13023.5|13011.5|13030.5|13017.5|13022.5|13008.5|553
1672823100000|2023-01-04 09:05:00|13024.5|13013.5|13025.5|13013.5|13027.5|13016.5|13023.5|13013.5|84
1672823400000|2023-01-04 09:10:00|13024.5|13012.5|13027.5|13016.5|13028.5|13016.5|13023.5|13012.5|39
1672823700000|2023-01-04 09:15:00|13026.5|13014.5|13024.5|13013.5|13029.5|13018.5|13023.5|13012.5|210
1672824000000|2023-01-04 09:20:00|13022.5|13012.5|13022.5|13010.5|13026.5|13015.5|13021.5|13010.5|134
1672824300000|2023-01-04 09:25:00|13021.5|13011.5|13022.5|13011.5|13024.5|13013.5|13019.5|13008.5|191
1672824600000|2023-01-04 09:30:00|13023.5|13010.5|13027.5|13016.5|13028.5|13017.5|13020.5|13009.5|116
1672824900000|2023-01-04 09:35:00|13026.5|13015.5|13027.5|13016.5|13029.5|13018.5|13026.5|13015.5|224
1672825200000|2023-01-04 09:40:00|13028.5|13017.5|13029.5|13018.5|13031.5|13019.5|13027.5|13015.5|191
1672825500000|2023-01-04 09:45:00|13030.5|13019.5|13031.5|13019.5|13032.5|13020.5|13028.5|13016.5|132
1672825800000|2023-01-04 09:50:00|13032.5|13020.5|13031.5|13019.5|13032.5|13020.5|13028.5|13017.5|100
1672826100000|2023-01-04 09:55:00|13032.5|13020.5|13030.5|13019.5|13032.5|13020.5|13029.5|13018.5|141
1672826400000|2023-01-04 10:00:00|13031.5|13020.5|13023.5|13012.5|13032.5|13020.5|13023.5|13012.5|250
1672826700000|2023-01-04 10:05:00|13024.5|13013.5|13028.5|13016.5|13028.5|13017.5|13023.5|13012.5|82
1672827000000|2023-01-04 10:10:00|13027.5|13017.5|13030.5|13018.5|13032.5|13021.5|13027.5|13016.5|92
1672827300000|2023-01-04 10:15:00|13029.5|13019.5|13028.5|13016.5|13030.5|13019.5|13027.5|13016.5|40
1672827600000|2023-01-04 10:20:00|13027.5|13017.5|13027.5|13015.5|13029.5|13018.5|13026.5|13015.5|42
1672827900000|2023-01-04 10:25:00|13026.5|13016.5|13025.5|13013.5|13027.5|13016.5|13025.5|13013.5|71
1672828200000|2023-01-04 10:30:00|13026.5|13014.5|13028.5|13016.5|13028.5|13016.5|13025.5|13013.5|22
1672828500000|2023-01-04 10:35:00|13027.5|13015.5|13024.5|13013.5|13029.5|13017.5|13024.5|13013.5|103
1672828800000|2023-01-04 10:40:00|13025.5|13012.5|13021.5|13009.5|13025.5|13014.5|13020.5|13009.5|103
1672829100000|2023-01-04 10:45:00|13022.5|13010.5|13026.5|13015.5|13027.5|13015.5|13021.5|13010.5|66
1672829400000|2023-01-04 10:50:00|13027.5|13016.5|13025.5|13013.5|13029.5|13017.5|13025.5|13013.5|77
1672829700000|2023-01-04 10:55:00|13024.5|13012.5|13024.5|13012.5|13025.5|13014.5|13023.5|13012.5|32
1672830000000|2023-01-04 11:00:00|13023.5|13011.5|13026.5|13014.5|13026.5|13014.5|13022.5|13011.5|44
1672830300000|2023-01-04 11:05:00|13025.5|13013.5|13023.5|13011.5|13025.5|13014.5|13021.5|13010.5|63
1672830600000|2023-01-04 11:10:00|13022.5|13010.5|13027.5|13016.5|13027.5|13016.5|13021.5|13010.5|101
1672830900000|2023-01-04 11:15:00|13026.5|13015.5|13025.5|13014.5|13027.5|13015.5|13024.5|13013.5|30
1672831200000|2023-01-04 11:20:00|13024.5|13013.5|13025.5|13014.5|13026.5|13014.5|13024.5|13013.5|24
1672831500000|2023-01-04 11:25:00|13026.5|13013.5|13024.5|13013.5|13026.5|13014.5|13024.5|13012.5|45
1672831800000|2023-01-04 11:30:00|13023.5|13012.5|13024.5|13013.5|13024.5|13013.5|13022.5|13010.5|182
1672832100000|2023-01-04 11:35:00|13025.5|13014.5|13025.5|13013.5|13030.5|13018.5|13025.5|13013.5|198
1672832400000|2023-01-04 11:40:00|13024.5|13014.5|13023.5|13012.5|13024.5|13014.5|13022.5|13011.5|16
1672832700000|2023-01-04 11:45:00|13024.5|13013.5|13024.5|13012.5|13024.5|13013.5|13023.5|13011.5|25
1672833000000|2023-01-04 11:50:00|13025.5|13013.5|13027.5|13016.5|13027.5|13016.5|13023.5|13012.5|45
1672833300000|2023-01-04 11:55:00|13026.5|13015.5|13022.5|13011.5|13027.5|13016.5|13020.5|13009.5|105
1672833600000|2023-01-04 12:00:00|13023.5|13012.5|13025.5|13014.5|13026.5|13015.5|13023.5|13012.5|38
1672833900000|2023-01-04 12:05:00|13024.5|13013.5|13020.5|13009.5|13025.5|13014.5|13019.5|13008.5|39
1672834200000|2023-01-04 12:10:00|13021.5|13008.5|13025.5|13014.5|13026.5|13015.5|13020.5|13008.5|48
1672834500000|2023-01-04 12:15:00|13026.5|13015.5|13022.5|13011.5|13026.5|13015.5|13022.5|13011.5|39
1672834800000|2023-01-04 12:20:00|13023.5|13012.5|13021.5|13009.5|13024.5|13013.5|13020.5|13009.5|65
1672835100000|2023-01-04 12:25:00|13020.5|13008.5|13021.5|13010.5|13022.5|13011.5|13020.5|13008.5|25
1672835400000|2023-01-04 12:30:00|13022.5|13009.5|13022.5|13010.5|13023.5|13012.5|13021.5|13009.5|45
1672835700000|2023-01-04 12:35:00|13021.5|13011.5|13020.5|13009.5|13022.5|13011.5|13020.5|13009.5|24
1672836000000|2023-01-04 12:40:00|13019.5|13008.5|13017.5|13006.5|13020.5|13008.5|13017.5|13006.5|32
1672836300000|2023-01-04 12:45:00|13016.5|13005.5|13016.5|13005.5|13016.5|13006.5|13014.5|13003.5|93
1672836600000|2023-01-04 12:50:00|13015.5|13004.5|13020.5|13009.5|13020.5|13009.5|13014.5|13003.5|57
1672836900000|2023-01-04 12:55:00|13021.5|13010.5|13023.5|13011.5|13023.5|13012.5|13021.5|13010.5|141
1672837200000|2023-01-04 13:00:00|13022.5|13012.5|13024.5|13013.5|13025.5|13014.5|13021.5|13010.5|129
1672837500000|2023-01-04 13:05:00|13025.5|13014.5|13023.5|13012.5|13025.5|13014.5|13020.5|13009.5|67
1672837800000|2023-01-04 13:10:00|13024.5|13013.5|13023.5|13012.5|13024.5|13013.5|13021.5|13010.5|61
1672838100000|2023-01-04 13:15:00|13022.5|13011.5|13023.5|13012.5|13025.5|13014.5|13021.5|13010.5|122
1672838400000|2023-01-04 13:20:00|13022.5|13011.5|13031.5|13020.5|13032.5|13021.5|13022.5|13011.5|300
1672838700000|2023-01-04 13:25:00|13030.5|13019.5|13027.5|13015.5|13032.5|13020.5|13027.5|13015.5|162
1672839000000|2023-01-04 13:30:00|13028.5|13016.5|13033.5|13021.5|13035.5|13024.5|13028.5|13015.5|224
1672839300000|2023-01-04 13:35:00|13034.5|13022.5|13033.5|13022.5|13034.5|13023.5|13030.5|13018.5|108
1672839600000|2023-01-04 13:40:00|13032.5|13021.5|13033.5|13021.5|13033.5|13022.5|13029.5|13018.5|105
1672839900000|2023-01-04 13:45:00|13032.5|13022.5|13034.5|13023.5|13034.5|13023.5|13031.5|13020.5|59
1672840200000|2023-01-04 13:50:00|13035.5|13024.5|13035.5|13024.5|13036.5|13025.5|13034.5|13023.5|87
1672840500000|2023-01-04 13:55:00|13034.5|13023.5|13042.5|13031.5|13042.5|13031.5|13034.5|13023.5|351
1672840800000|2023-01-04 14:00:00|13041.5|13030.5|13039.5|13028.5|13042.5|13031.5|13035.5|13024.5|243
1672841100000|2023-01-04 14:05:00|13040.5|13029.5|13040.5|13029.5|13042.5|13031.5|13036.5|13025.5|148
1672841400000|2023-01-04 14:10:00|13041.5|13030.5|13041.5|13030.5|13041.5|13030.5|13038.5|13027.5|94
1672841700000|2023-01-04 14:15:00|13042.5|13031.5|13043.5|13032.5|13043.5|13032.5|13040.5|13029.5|83
1672842000000|2023-01-04 14:20:00|13042.5|13031.5|13042.5|13031.5|13045.5|13034.5|13040.5|13028.5|249
1672842300000|2023-01-04 14:25:00|13043.5|13030.5|13049.5|13038.5|13051.5|13040.5|13043.5|13030.5|384
1672842600000|2023-01-04 14:30:00|13050.5|13039.5|13048.5|13037.5|13052.5|13041.5|13038.5|13026.5|1544
1672842900000|2023-01-04 14:35:00|13049.5|13038.5|13059.5|13047.5|13062.5|13051.5|13045.5|13034.5|1176
1672843200000|2023-01-04 14:40:00|13058.5|13046.5|13052.5|13041.5|13072.5|13060.5|13050.5|13039.5|1459
1672843500000|2023-01-04 14:45:00|13053.5|13042.5|13048.5|13036.5|13060.5|13049.5|13041.5|13029.5|654
1672843800000|2023-01-04 14:50:00|13049.5|13037.5|13055.5|13044.5|13057.5|13046.5|13048.5|13036.5|442
1672844100000|2023-01-04 14:55:00|13054.5|13043.5|13058.5|13046.5|13063.5|13052.5|13054.5|13043.5|318
1672844400000|2023-01-04 15:00:00|13056.5|13044.5|13042.5|13030.5|13068.5|13056.5|13040.5|13028.5|760
1672844700000|2023-01-04 15:05:00|13041.5|13031.5|13036.5|13025.5|13048.5|13037.5|13031.5|13020.5|522
1672845000000|2023-01-04 15:10:00|13035.5|13024.5|13038.5|13026.5|13038.5|13027.5|13027.5|13016.5|408
1672845300000|2023-01-04 15:15:00|13037.5|13025.5|13048.5|13037.5|13049.5|13038.5|13035.5|13023.5|415
1672845600000|2023-01-04 15:20:00|13049.5|13038.5|13047.5|13036.5|13051.5|13040.5|13043.5|13031.5|347
1672845900000|2023-01-04 15:25:00|13048.5|13035.5|13055.5|13044.5|13056.5|13044.5|13042.5|13031.5|453
1672846200000|2023-01-04 15:30:00|13054.5|13043.5|13058.5|13046.5|13061.5|13049.5|13050.5|13039.5|493
1672846500000|2023-01-04 15:35:00|13059.5|13047.5|13056.5|13045.5|13064.5|13053.5|13054.5|13043.5|370
1672846800000|2023-01-04 15:40:00|13057.5|13046.5|13069.5|13058.5|13069.5|13058.5|13056.5|13045.5|647
1672847100000|2023-01-04 15:45:00|13068.5|13057.5|13081.5|13070.5|13082.5|13071.5|13068.5|13057.5|1008
1672847400000|2023-01-04 15:50:00|13082.5|13071.5|13085.5|13074.5|13086.5|13075.5|13080.5|13069.5|865
1672847700000|2023-01-04 15:55:00|13084.5|13073.5|13090.5|13078.5|13090.5|13079.5|13084.5|13073.5|625
1672848000000|2023-01-04 16:00:00|13089.5|13079.5|13086.5|13075.5|13090.5|13079.5|13085.5|13074.5|513
1672848300000|2023-01-04 16:05:00|13085.5|13074.5|13098.5|13087.5|13099.5|13087.5|13085.5|13074.5|1145
1672848600000|2023-01-04 16:10:00|13097.5|13086.5|13102.5|13091.5|13104.5|13092.5|13097.5|13086.5|807
1672848900000|2023-01-04 16:15:00|13103.5|13092.5|13100.5|13089.5|13105.5|13094.5|13099.5|13087.5|705
1672849200000|2023-01-04 16:20:00|13101.5|13090.5|13104.5|13093.5|13106.5|13095.5|13100.5|13089.5|486
1672849500000|2023-01-04 16:25:00|13105.5|13094.5|13109.5|13098.5|13110.5|13099.5|13104.5|13092.5|778
1672849800000|2023-01-04 16:30:00|13110.5|13099.5|13111.5|13100.5|13114.5|13103.5|13110.5|13099.5|755
1672850100000|2023-01-04 16:35:00|13112.5|13101.5|13113.5|13102.5|13113.5|13102.5|13110.5|13099.5|493
1672850400000|2023-01-04 16:40:00|13114.5|13101.5|13113.5|13102.5|13114.5|13103.5|13110.5|13099.5|425
1672850700000|2023-01-04 16:45:00|13112.5|13101.5|13117.5|13106.5|13118.5|13107.5|13110.5|13099.5|639
1672851000000|2023-01-04 16:50:00|13116.5|13105.5|13121.5|13110.5|13121.5|13110.5|13115.5|13104.5|619
1672851300000|2023-01-04 16:55:00|13122.5|13111.5|13123.5|13112.5|13127.5|13116.5|13121.5|13110.5|531
1672851600000|2023-01-04 17:00:00|13124.5|13113.5|13127.5|13116.5|13128.5|13116.5|13122.5|13111.5|625
1672851900000|2023-01-04 17:05:00|13126.5|13115.5|13127.5|13115.5|13129.5|13118.5|13124.5|13113.5|474
1672852200000|2023-01-04 17:10:00|13126.5|13116.5|13123.5|13112.5|13129.5|13118.5|13122.5|13111.5|347
1672852500000|2023-01-04 17:15:00|13124.5|13113.5|13131.5|13120.5|13131.5|13120.5|13122.5|13111.5|264
1672852800000|2023-01-04 17:20:00|13130.5|13119.5|13139.5|13128.5|13139.5|13128.5|13130.5|13119.5|534
1672853100000|2023-01-04 17:25:00|13138.5|13127.5|13142.5|13131.5|13143.5|13131.5|13138.5|13126.5|513
1672853400000|2023-01-04 17:30:00|13143.5|13132.5|13147.5|13136.5|13147.5|13136.5|13141.5|13130.5|460
1672853700000|2023-01-04 17:35:00|13148.5|13135.5|13153.5|13142.5|13153.5|13142.5|13145.5|13134.5|471
1672854000000|2023-01-04 17:40:00|13152.5|13141.5|13157.5|13146.5|13157.5|13146.5|13150.5|13139.5|474
1672854300000|2023-01-04 17:45:00|13158.5|13145.5|13161.5|13150.5|13163.5|13152.5|13157.5|13145.5|331
1672854600000|2023-01-04 17:50:00|13162.5|13151.5|13169.5|13157.5|13169.5|13157.5|13161.5|13150.5|499
1672854900000|2023-01-04 17:55:00|13168.5|13158.5|13151.5|13140.5|13168.5|13158.5|13150.5|13139.5|458
1672855200000|2023-01-04 18:00:00|13150.5|13139.5|13150.5|13139.5|13151.5|13140.5|13140.5|13129.5|443
1672855500000|2023-01-04 18:05:00|13149.5|13138.5|13153.5|13142.5|13154.5|13143.5|13144.5|13133.5|342
1672855800000|2023-01-04 18:10:00|13152.5|13141.5|13151.5|13139.5|13154.5|13143.5|13148.5|13137.5|175
1672856100000|2023-01-04 18:15:00|13150.5|13138.5|13152.5|13141.5|13154.5|13142.5|13148.5|13137.5|174
1672856400000|2023-01-04 18:20:00|13153.5|13142.5|13156.5|13145.5|13157.5|13146.5|13153.5|13141.5|244
1672856700000|2023-01-04 18:25:00|13155.5|13144.5|13148.5|13137.5|13156.5|13145.5|13148.5|13137.5|125
1672857000000|2023-01-04 18:30:00|13149.5|13138.5|13148.5|13137.5|13151.5|13140.5|13145.5|13134.5|126
1672857300000|2023-01-04 18:35:00|13147.5|13136.5|13143.5|13132.5|13149.5|13138.5|13143.5|13132.5|234
1672857600000|2023-01-04 18:40:00|13144.5|13133.5|13139.5|13128.5|13144.5|13133.5|13139.5|13128.5|158
1672857900000|2023-01-04 18:45:00|13138.5|13127.5|13139.5|13128.5|13141.5|13130.5|13135.5|13124.5|192
1672858200000|2023-01-04 18:50:00|13138.5|13127.5|13136.5|13125.5|13138.5|13128.5|13136.5|13125.5|176
1672858500000|2023-01-04 18:55:00|13135.5|13124.5|13130.5|13119.5|13135.5|13125.5|13130.5|13118.5|269
1672858800000|2023-01-04 19:00:00|13129.5|13118.5|13128.5|13116.5|13133.5|13122.5|13117.5|13106.5|1160
1672859100000|2023-01-04 19:05:00|13127.5|13117.5|13142.5|13130.5|13147.5|13136.5|13127.5|13116.5|937
1672859400000|2023-01-04 19:10:00|13143.5|13131.5|13147.5|13136.5|13147.5|13136.5|13135.5|13124.5|383
1672859700000|2023-01-04 19:15:00|13148.5|13137.5|13163.5|13151.5|13164.5|13153.5|13148.5|13137.5|704
1672860000000|2023-01-04 19:20:00|13162.5|13150.5|13152.5|13141.5|13164.5|13153.5|13151.5|13140.5|387
1672860300000|2023-01-04 19:25:00|13153.5|13142.5|13143.5|13132.5|13153.5|13142.5|13140.5|13129.5|345
1672860600000|2023-01-04 19:30:00|13142.5|13131.5|13157.5|13145.5|13157.5|13145.5|13142.5|13131.5|355
1672860900000|2023-01-04 19:35:00|13158.5|13146.5|13162.5|13151.5|13162.5|13151.5|13156.5|13145.5|335
1672861200000|2023-01-04 19:40:00|13161.5|13150.5|13168|13158|13176.5|13165.5|13159.5|13148.5|1162
1672861500000|2023-01-04 19:45:00|13167|13157|13169|13159|13172|13162|13165|13155|275
1672861800000|2023-01-04 19:50:00|13168|13158|13181|13171|13181|13171|13167|13157|503
1672862100000|2023-01-04 19:55:00|13180|13170|13193|13183|13194|13184|13180|13170|793
1672862400000|2023-01-04 20:00:00|13192.5|13182.5|13198|13188|13198|13188|13189.5|13179.5|454
1672862700000|2023-01-04 20:05:00|13197|13187|13194|13184|13198|13188|13193.5|13183.5|287
1672863000000|2023-01-04 20:10:00|13195|13185|13192.5|13182.5|13196|13186|13189|13179|216
1672863300000|2023-01-04 20:15:00|13192|13182|13194|13184|13196|13186|13191.5|13181.5|175
1672863600000|2023-01-04 20:20:00|13193.5|13183.5|13181|13171|13195|13185|13179.5|13169.5|236
1672863900000|2023-01-04 20:25:00|13181.5|13171.5|13186.5|13176.5|13192|13182|13180.5|13170.5|155
1672864200000|2023-01-04 20:30:00|13186|13176|13181|13171|13188|13178|13180|13170|99
1672864500000|2023-01-04 20:35:00|13181.5|13171.5|13179|13169|13181.5|13171.5|13172|13162|198
1672864800000|2023-01-04 20:40:00|13178|13168|13175|13165|13179|13169|13174|13164|425
1672865100000|2023-01-04 20:45:00|13174.5|13164.5|13179|13169|13180|13170|13170|13160|488
1672865400000|2023-01-04 20:50:00|13180|13170|13186.5|13176.5|13188|13178|13179|13169|715
1672865700000|2023-01-04 20:55:00|13187|13177|13192|13182|13194|13184|13186.5|13176.5|485
1672866000000|2023-01-04 21:00:00|13191.5|13181.5|13179|13169|13191.5|13181.5|13172|13162|389
1672866300000|2023-01-04 21:05:00|13178.5|13168.5|13177.5|13167.5|13182|13172|13177|13167|30
1672866600000|2023-01-04 21:10:00|13176.5|13166.5|13178.5|13168.5|13180|13170|13175.5|13165.5|30
1672866900000|2023-01-04 21:15:00|13185.9|13161.9|13189.7|13165.7|13189.7|13165.7|13185.9|13161.9|0
1672867200000|2023-01-04 21:20:00|13189.2|13165.2|13186.4|13162.4|13189.2|13165.2|13186.4|13162.4|0
1672867500000|2023-01-04 21:25:00|13185.9|13161.9|13182.5|13158.5|13185.9|13161.9|13181.4|13157.4|0
1672867800000|2023-01-04 21:30:00|13182|13158|13178.3|13154.3|13183.1|13159.1|13178.3|13154.3|0
1672868100000|2023-01-04 21:35:00|13178.1|13154.1|13177.8|13153.8|13178.3|13154.3|13176.1|13152.1|0
1672868400000|2023-01-04 21:40:00|13177.3|13153.3|13177.9|13153.9|13179.5|13155.5|13176.7|13152.7|0
1672868700000|2023-01-04 21:45:00|13177.6|13153.6|13177.9|13153.9|13179.3|13155.3|13177.3|13153.3|0
1672869000000|2023-01-04 21:50:00|13178.4|13154.4|13176.1|13152.1|13178.4|13154.4|13174.4|13150.4|0
1672869300000|2023-01-04 21:55:00|13175.6|13151.6|13179.6|13155.6|13180.7|13156.7|13175.5|13151.5|0
1672869600000|2023-01-04 22:00:00|13179.3|13155.3|13176.6|13152.6|13179.3|13155.3|13176.2|13152.2|0
1672869900000|2023-01-04 22:05:00|13176.8|13152.8|13178.4|13154.4|13178.4|13154.4|13175|13151|0
1672870200000|2023-01-04 22:10:00|13178.7|13154.7|13178.8|13154.8|13179.3|13155.3|13177.5|13153.5|0
1672870500000|2023-01-04 22:15:00|13178.7|13154.7|13178.9|13154.9|13179|13155|13178|13154|0
1672870800000|2023-01-04 22:20:00|13178.8|13154.8|13182.5|13158.5|13183.3|13159.3|13178.8|13154.8|0
1672871100000|2023-01-04 22:25:00|13182.6|13158.6|13183.2|13159.2|13183.5|13159.5|13182.2|13158.2|0
1672871400000|2023-01-04 22:30:00|13183|13159|13182.8|13158.8|13183.5|13159.5|13182.8|13158.8|0
1672871700000|2023-01-04 22:35:00|13182.7|13158.7|13181.1|13157.1|13182.7|13158.7|13181|13157|0
1672872000000|2023-01-04 22:40:00|13181|13157|13181.4|13157.4|13181.6|13157.6|13181|13157|0
1672872300000|2023-01-04 22:45:00|13181.5|13157.5|13181.9|13157.9|13181.9|13157.9|13181.4|13157.4|0
1672872600000|2023-01-04 22:50:00|13182.2|13158.2|13181.7|13157.7|13182.3|13158.3|13181.3|13157.3|0
1672872900000|2023-01-04 22:55:00|13182|13158|13179.3|13155.3|13182|13158|13179.2|13155.2|0
1672873200000|2023-01-04 23:00:00|13176.2|13152.2|13175.8|13151.8|13181.4|13157.4|13175.6|13151.6|0
1672873500000|2023-01-04 23:05:00|13175|13151|13179.6|13155.6|13179.6|13155.6|13174.6|13150.6|0
1672873800000|2023-01-04 23:10:00|13179.1|13155.1|13177.4|13153.4|13179.4|13155.4|13175.8|13151.8|0
1672874100000|2023-01-04 23:15:00|13177.7|13153.7|13179.7|13155.7|13180.3|13156.3|13177.4|13153.4|0
1672874400000|2023-01-04 23:20:00|13179.5|13155.5|13178.6|13154.6|13179.7|13155.7|13175.9|13151.9|0
1672874700000|2023-01-04 23:25:00|13179.1|13155.1|13179.1|13155.1|13179.7|13155.7|13176.9|13152.9|0
1672875000000|2023-01-04 23:30:00|13179.4|13155.4|13182.5|13158.5|13183|13159|13179.1|13155.1|0
1672875300000|2023-01-04 23:35:00|13182.7|13158.7|13185.2|13161.2|13185.2|13161.2|13180.3|13156.3|0
1672875600000|2023-01-04 23:40:00|13184.7|13160.7|13184.6|13160.6|13185.2|13161.2|13184.1|13160.1|0
1672875900000|2023-01-04 23:45:00|13184.1|13160.1|13184.6|13160.6|13185.2|13161.2|13184.1|13160.1|0
1672876200000|2023-01-04 23:50:00|13184.1|13160.1|13185.1|13161.1|13185.2|13161.2|13184.1|13160.1|0
1672876500000|2023-01-04 23:55:00|13184.8|13160.8|13178.4|13154.4|13184.8|13160.8|13178.4|13154.4|0
1672876800000|2023-01-05 00:00:00|13178.7|13154.7|13174.5|13150.5|13180.1|13156.1|13174.3|13150.3|0
1672877100000|2023-01-05 00:05:00|13174.2|13150.2|13174.7|13150.7|13175.9|13151.9|13173.1|13149.1|0
1672877400000|2023-01-05 00:10:00|13174.2|13150.2|13175|13151|13176.6|13152.6|13173.1|13149.1|0
1672877700000|2023-01-05 00:15:00|13174.7|13150.7|13180.9|13156.9|13181.8|13157.8|13174.7|13150.7|0
1672878000000|2023-01-05 00:20:00|13180.7|13156.7|13179.5|13155.5|13182.3|13158.3|13179.5|13155.5|0
1672878300000|2023-01-05 00:25:00|13179.2|13155.2|13179.5|13155.5|13180|13156|13177|13153|0
1672878600000|2023-01-05 00:30:00|13179.3|13155.3|13176.5|13152.5|13179.5|13155.5|13176.2|13152.2|0
1672878900000|2023-01-05 00:35:00|13176.3|13152.3|13174.4|13150.4|13177.2|13153.2|13172.8|13148.8|0
1672879200000|2023-01-05 00:40:00|13174.5|13150.5|13170.4|13146.4|13176|13152|13170.4|13146.4|0
1672879500000|2023-01-05 00:45:00|13170.3|13146.3|13171.3|13147.3|13172.3|13148.3|13169.8|13145.8|0
1672879800000|2023-01-05 00:50:00|13171.5|13147.5|13173.3|13149.3|13173.3|13149.3|13170|13146|0
1672880100000|2023-01-05 00:55:00|13173|13149|13159.5|13135.5|13173.3|13149.3|13159.5|13135.5|0
1672880400000|2023-01-05 01:00:00|13170|13160|13170.5|13160.5|13181.5|13171.5|13133.5|13123.5|3681
1672880700000|2023-01-05 01:05:00|13170|13160|13177.5|13167.5|13184.5|13174.5|13162.5|13152.5|2928
1672881000000|2023-01-05 01:10:00|13178|13168|13164|13154|13182|13172|13161.5|13151.5|1278
1672881300000|2023-01-05 01:15:00|13163.5|13153.5|13145|13135|13167.5|13157.5|13120.5|13110.5|4301
1672881600000|2023-01-05 01:20:00|13144.5|13134.5|13126.5|13116.5|13162.5|13152.5|13121.5|13111.5|3538
1672881900000|2023-01-05 01:25:00|13125|13115|13128.5|13118.5|13140.5|13130.5|13118.5|13108.5|4583
1672882200000|2023-01-05 01:30:00|13129.5|13119.5|13151|13141|13154|13144|13103|13093|22530
1672882500000|2023-01-05 01:35:00|13151.5|13141.5|13185|13175|13187.5|13177.5|13141|13131|11406
1672882800000|2023-01-05 01:40:00|13186|13176|13228|13218|13228|13218|13181|13171|10430
1672883100000|2023-01-05 01:45:00|13229|13219|13230|13220|13255|13245|13220|13210|13353
1672883400000|2023-01-05 01:50:00|13230.5|13220.5|13201|13191|13238|13228|13199|13189|7258
1672883700000|2023-01-05 01:55:00|13200|13190|13240|13230|13242|13232|13189|13179|7118
1672884000000|2023-01-05 02:00:00|13240.5|13230.5|13208|13198|13246|13236|13185|13175|6321
1672884300000|2023-01-05 02:05:00|13209|13199|13205|13195|13218|13208|13192|13182|3616
1672884600000|2023-01-05 02:10:00|13206|13196|13175.5|13165.5|13206|13196|13174|13164|2989
1672884900000|2023-01-05 02:15:00|13176|13166|13185|13175|13192|13182|13169|13159|2232
1672885200000|2023-01-05 02:20:00|13184|13174|13218|13208|13219|13209|13182|13172|2882
1672885500000|2023-01-05 02:25:00|13219|13209|13215|13205|13237.5|13227.5|13213|13203|4240
1672885800000|2023-01-05 02:30:00|13214.5|13204.5|13207|13197|13221.5|13211.5|13202|13192|1585
1672886100000|2023-01-05 02:35:00|13206.5|13196.5|13242.5|13232.5|13244|13234|13199|13189|3483
1672886400000|2023-01-05 02:40:00|13243|13233|13236.5|13226.5|13247|13237|13230|13220|2792
1672886700000|2023-01-05 02:45:00|13235.5|13225.5|13225.5|13215.5|13242.5|13232.5|13223.5|13213.5|1989
1672887000000|2023-01-05 02:50:00|13226.5|13216.5|13266.5|13256.5|13267.5|13257.5|13223.5|13213.5|3872
1672887300000|2023-01-05 02:55:00|13267.5|13257.5|13267.5|13257.5|13274.5|13264.5|13256.5|13246.5|6401
1672887600000|2023-01-05 03:00:00|13266.5|13256.5|13266.5|13256.5|13272.5|13262.5|13253.5|13243.5|4524
1672887900000|2023-01-05 03:05:00|13265.5|13255.5|13266.5|13256.5|13270.5|13260.5|13251.5|13241.5|3719
1672888200000|2023-01-05 03:10:00|13264.5|13254.5|13302|13292|13302|13292|13262.5|13252.5|5029
1672888500000|2023-01-05 03:15:00|13303|13293|13339.4|13329.4|13340.4|13330.4|13303|13293|5928
1672888800000|2023-01-05 03:20:00|13340.4|13330.4|13310.9|13300.9|13342.4|13332.4|13309.4|13299.4|4080
1672889100000|2023-01-05 03:25:00|13309.9|13299.9|13289.4|13279.4|13317.9|13307.9|13285.4|13275.4|3586
1672889400000|2023-01-05 03:30:00|13290.4|13280.4|13289.6|13279.6|13301.6|13291.6|13287.6|13277.6|773
1672889700000|2023-01-05 03:35:00|13287.6|13277.6|13293.6|13283.6|13297.6|13287.6|13285.6|13275.6|768
1672890000000|2023-01-05 03:40:00|13294.6|13284.6|13285.9|13275.9|13296.6|13286.6|13285.9|13275.9|619
1672890300000|2023-01-05 03:45:00|13284.9|13274.9|13280.9|13270.9|13288.9|13278.9|13277.9|13267.9|678
1672890600000|2023-01-05 03:50:00|13279.9|13269.9|13278.4|13268.4|13279.9|13269.9|13271.4|13261.4|780
1672890900000|2023-01-05 03:55:00|13276.4|13266.4|13283.4|13273.4|13285.4|13275.4|13275.4|13265.4|647
1672891200000|2023-01-05 04:00:00|13285.4|13275.4|13290.4|13280.4|13291.4|13281.4|13285.4|13275.4|633
1672891500000|2023-01-05 04:05:00|13289.4|13279.4|13296.4|13286.4|13296.4|13286.4|13289.4|13279.4|628
1672891800000|2023-01-05 04:10:00|13293.4|13283.4|13301.4|13291.4|13304.4|13294.4|13293.4|13283.4|663
1672892100000|2023-01-05 04:15:00|13303.4|13293.4|13305.4|13295.4|13307.4|13297.4|13301.4|13291.4|472
1672892400000|2023-01-05 04:20:00|13304.4|13294.4|13307.4|13297.4|13307.4|13297.4|13303.4|13293.4|364
1672892700000|2023-01-05 04:25:00|13308.4|13298.4|13307.4|13297.4|13308.4|13298.4|13305.4|13295.4|321
1672893000000|2023-01-05 04:30:00|13306.4|13296.4|13309.4|13299.4|13310.4|13300.4|13306.4|13296.4|347
1672893300000|2023-01-05 04:35:00|13308.4|13298.4|13311.4|13301.4|13312.4|13302.4|13305.4|13295.4|445
1672893600000|2023-01-05 04:40:00|13312.4|13302.4|13308.4|13298.4|13312.4|13302.4|13308.4|13298.4|287
1672893900000|2023-01-05 04:45:00|13309.4|13299.4|13310.4|13300.4|13312.4|13302.4|13308.4|13298.4|411
1672894200000|2023-01-05 04:50:00|13309.4|13299.4|13306.4|13296.4|13313.4|13303.4|13306.4|13296.4|266
1672894500000|2023-01-05 04:55:00|13307.4|13297.4|13313.4|13303.4|13313.4|13303.4|13307.4|13297.4|876
1672894800000|2023-01-05 05:00:00|13312.4|13302.4|13299.4|13289.4|13312.4|13302.4|13284.4|13274.4|5602
1672895100000|2023-01-05 05:05:00|13298.4|13288.4|13298.4|13288.4|13304.4|13294.4|13285.4|13275.4|1671
1672895400000|2023-01-05 05:10:00|13299.4|13289.4|13298.4|13288.4|13300.4|13290.4|13283.4|13273.4|1639
1672895700000|2023-01-05 05:15:00|13297.4|13287.4|13289.4|13279.4|13298.4|13288.4|13281.4|13271.4|1841
1672896000000|2023-01-05 05:20:00|13288.4|13278.4|13288.4|13278.4|13289.4|13279.4|13276.4|13266.4|1646
1672896300000|2023-01-05 05:25:00|13289.4|13279.4|13307.4|13297.4|13307.4|13297.4|13289.4|13279.4|1834
1672896600000|2023-01-05 05:30:00|13306.4|13296.4|13310.4|13300.4|13314.7|13304.7|13298.4|13288.4|2595
1672896900000|2023-01-05 05:35:00|13311.4|13301.4|13307.4|13297.4|13316.4|13306.4|13305.4|13295.4|2108
1672897200000|2023-01-05 05:40:00|13308.4|13298.4|13313.4|13303.4|13315.4|13305.4|13302.4|13292.4|2203
1672897500000|2023-01-05 05:45:00|13311.4|13301.4|13313.4|13303.4|13320.4|13310.4|13310.4|13300.4|2028
1672897800000|2023-01-05 05:50:00|13314.4|13304.4|13323.4|13313.4|13327.4|13317.4|13314.4|13304.4|3228
1672898100000|2023-01-05 05:55:00|13324.4|13314.4|13336.4|13326.4|13337.4|13327.4|13324.4|13314.4|3963
1672898400000|2023-01-05 06:00:00|13337.4|13327.4|13340.4|13330.4|13344.4|13334.4|13325.4|13315.4|5665
1672898700000|2023-01-05 06:05:00|13341.4|13331.4|13356.4|13346.4|13358.4|13348.4|13340.4|13330.4|6244
1672899000000|2023-01-05 06:10:00|13357.4|13347.4|13361.4|13351.4|13363.4|13353.4|13351.4|13341.4|5953
1672899300000|2023-01-05 06:15:00|13360.4|13350.4|13348.4|13338.4|13368.4|13358.4|13347.4|13337.4|3649
1672899600000|2023-01-05 06:20:00|13349.4|13339.4|13331.4|13321.4|13353.4|13343.4|13330.4|13320.4|2172
1672899900000|2023-01-05 06:25:00|13332.4|13322.4|13350.4|13340.4|13352.4|13342.4|13332.4|13322.4|1928
1672900200000|2023-01-05 06:30:00|13349.4|13339.4|13349.4|13339.4|13355.4|13345.4|13343.4|13333.4|2498
1672900500000|2023-01-05 06:35:00|13348.4|13338.4|13346.4|13336.4|13354.4|13344.4|13342.4|13332.4|1493
1672900800000|2023-01-05 06:40:00|13345.4|13335.4|13339.4|13329.4|13348.4|13338.4|13336.4|13326.4|2198
1672901100000|2023-01-05 06:45:00|13337.4|13327.4|13322.4|13312.4|13338.4|13328.4|13317.4|13307.4|2933
1672901400000|2023-01-05 06:50:00|13323.4|13313.4|13312.4|13302.4|13323.4|13313.4|13310.4|13300.4|5216
1672901700000|2023-01-05 06:55:00|13311.4|13301.4|13326.4|13316.4|13328.4|13318.4|13310.4|13300.4|4216
1672902000000|2023-01-05 07:00:00|13325.4|13315.4|13321.4|13311.4|13332.4|13322.4|13318.4|13308.4|1771
1672902300000|2023-01-05 07:05:00|13320.4|13310.4|13324.4|13314.4|13326.4|13316.4|13319.4|13309.4|904
1672902600000|2023-01-05 07:10:00|13325.4|13315.4|13336.4|13326.4|13336.4|13326.4|13321.4|13311.4|1706
1672902900000|2023-01-05 07:15:00|13337.4|13327.4|13331.4|13321.4|13340.4|13330.4|13330.4|13320.4|992
1672903200000|2023-01-05 07:20:00|13330.4|13320.4|13325.4|13315.4|13333.4|13323.4|13324.4|13314.4|546
1672903500000|2023-01-05 07:25:00|13324.4|13314.4|13324.4|13314.4|13326.4|13316.4|13320.4|13310.4|823
1672903800000|2023-01-05 07:30:00|13325.4|13315.4|13327.4|13317.4|13332.4|13322.4|13323.4|13313.4|471
1672904100000|2023-01-05 07:35:00|13328.4|13318.4|13333.4|13323.4|13335.4|13325.4|13327.4|13317.4|526
1672904400000|2023-01-05 07:40:00|13332.4|13322.4|13333.4|13323.4|13340.4|13330.4|13331.4|13321.4|814
1672904700000|2023-01-05 07:45:00|13335.4|13325.4|13317.4|13307.4|13335.4|13325.4|13315.4|13305.4|838
1672905000000|2023-01-05 07:50:00|13318.4|13308.4|13330.4|13320.4|13332.4|13322.4|13314.4|13304.4|642
1672905300000|2023-01-05 07:55:00|13331.4|13321.4|13335.4|13325.4|13337.4|13327.4|13328.4|13318.4|913
1672905600000|2023-01-05 08:00:00|13336.4|13324.4|13334.4|13323.4|13336.4|13325.4|13330.4|13319.4|507
1672905900000|2023-01-05 08:05:00|13335.4|13324.4|13338.4|13326.4|13339.4|13328.4|13334.4|13323.4|506
1672906200000|2023-01-05 08:10:00|13339.4|13327.4|13350.4|13338.4|13350.4|13339.4|13336.4|13325.4|1058
1672906500000|2023-01-05 08:15:00|13349.4|13337.4|13346.4|13335.4|13349.4|13337.4|13341.4|13329.4|932
1672906800000|2023-01-05 08:20:00|13345.4|13334.4|13355.4|13344.4|13356.4|13344.4|13345.4|13334.4|1838
1672907100000|2023-01-05 08:25:00|13353.4|13343.4|13359.4|13348.4|13360.4|13349.4|13352.4|13340.4|2829
1672907400000|2023-01-05 08:30:00|13364.4|13340.4|13365.8|13341.8|13371.5|13347.5|13363.3|13339.3|9
1672907700000|2023-01-05 08:35:00|13365.5|13341.5|13352.9|13328.9|13365.8|13341.8|13347.6|13323.6|1812
1672908000000|2023-01-05 08:40:00|13353.1|13329.1|13357|13333|13357.4|13333.4|13350.8|13326.8|0
1672908300000|2023-01-05 08:45:00|13356.7|13332.7|13362.1|13338.1|13365.5|13341.5|13356.4|13332.4|0
1672908600000|2023-01-05 08:50:00|13362.4|13338.4|13367.1|13343.1|13367.1|13343.1|13361.9|13337.9|0
1672908900000|2023-01-05 08:55:00|13366.8|13342.8|13372.6|13348.6|13373.1|13349.1|13363.3|13339.3|0
1672909200000|2023-01-05 09:00:00|13363.4|13349.4|13356.4|13345.4|13363.4|13350.4|13355.4|13343.4|471
1672909500000|2023-01-05 09:05:00|13357.4|13346.4|13352.4|13341.4|13357.4|13346.4|13352.4|13341.4|102
1672909800000|2023-01-05 09:10:00|13353.4|13342.4|13355.4|13343.4|13358.4|13347.4|13352.4|13341.4|229
1672910100000|2023-01-05 09:15:00|13354.4|13342.4|13359.4|13348.4|13361.4|13349.4|13353.4|13342.4|434
1672910400000|2023-01-05 09:20:00|13360.4|13347.4|13355.4|13343.4|13360.4|13347.4|13354.4|13343.4|274
1672910700000|2023-01-05 09:25:00|13354.4|13344.4|13356.4|13345.4|13357.4|13345.4|13353.4|13342.4|181
1672911000000|2023-01-05 09:30:00|13357.4|13346.4|13354.4|13343.4|13361.4|13350.4|13354.4|13343.4|264
1672911300000|2023-01-05 09:35:00|13355.4|13344.4|13358.4|13347.4|13359.4|13348.4|13355.4|13344.4|279
1672911600000|2023-01-05 09:40:00|13359.4|13348.4|13354.4|13343.4|13360.4|13349.4|13354.4|13342.4|248
1672911900000|2023-01-05 09:45:00|13355.4|13344.4|13358.4|13347.4|13358.4|13347.4|13353.4|13342.4|178
1672912200000|2023-01-05 09:50:00|13359.4|13348.4|13355.4|13344.4|13359.4|13348.4|13353.4|13342.4|135
1672912500000|2023-01-05 09:55:00|13356.4|13345.4|13359.4|13347.4|13359.4|13348.4|13354.4|13343.4|120
1672912800000|2023-01-05 10:00:00|13358.4|13348.4|13365.4|13354.4|13367.4|13356.4|13358.4|13347.4|259
1672913100000|2023-01-05 10:05:00|13366.4|13355.4|13364.4|13353.4|13366.4|13355.4|13362.4|13351.4|145
1672913400000|2023-01-05 10:10:00|13365.4|13354.4|13358.4|13347.4|13365.4|13354.4|13358.4|13346.4|292
1672913700000|2023-01-05 10:15:00|13359.4|13348.4|13364.4|13353.4|13365.4|13354.4|13359.4|13348.4|99
1672914000000|2023-01-05 10:20:00|13365.4|13352.4|13364.4|13353.4|13365.4|13354.4|13363.4|13352.4|101
1672914300000|2023-01-05 10:25:00|13365.4|13354.4|13363.4|13352.4|13366.4|13355.4|13363.4|13352.4|141
1672914600000|2023-01-05 10:30:00|13362.4|13351.4|13360.4|13349.4|13362.4|13351.4|13358.4|13347.4|94
1672914900000|2023-01-05 10:35:00|13361.4|13350.4|13370.4|13359.4|13371.4|13360.4|13361.4|13350.4|205
1672915200000|2023-01-05 10:40:00|13371.4|13360.4|13367.4|13355.4|13372.4|13361.4|13367.4|13355.4|103
1672915500000|2023-01-05 10:45:00|13366.4|13354.4|13366.4|13355.4|13368.4|13356.4|13364.4|13353.4|212
1672915800000|2023-01-05 10:50:00|13367.4|13354.4|13367.4|13356.4|13367.4|13356.4|13364.4|13353.4|127
1672916100000|2023-01-05 10:55:00|13366.4|13355.4|13368.4|13357.4|13368.4|13357.4|13366.4|13355.4|32
1672916400000|2023-01-05 11:00:00|13369.4|13358.4|13372.4|13361.4|13372.4|13361.4|13368.4|13357.4|276
1672916700000|2023-01-05 11:05:00|13371.4|13360.4|13381.4|13370.4|13381.4|13370.4|13371.4|13360.4|455
1672917000000|2023-01-05 11:10:00|13380.4|13369.4|13382.4|13370.4|13382.4|13371.4|13380.4|13369.4|113
1672917300000|2023-01-05 11:15:00|13381.4|13371.4|13383.4|13372.4|13386.4|13375.4|13381.4|13371.4|219
1672917600000|2023-01-05 11:20:00|13384.4|13373.4|13377.4|13366.4|13384.4|13373.4|13375.4|13364.4|279
1672917900000|2023-01-05 11:25:00|13376.4|13365.4|13382.4|13371.4|13382.4|13371.4|13375.4|13364.4|267
1672918200000|2023-01-05 11:30:00|13383.4|13370.4|13376.4|13365.4|13383.4|13371.4|13375.4|13363.4|128
1672918500000|2023-01-05 11:35:00|13377.4|13366.4|13376.4|13364.4|13377.4|13366.4|13374.4|13363.4|191
1672918800000|2023-01-05 11:40:00|13377.4|13365.4|13376.4|13365.4|13377.4|13365.4|13375.4|13364.4|45
1672919100000|2023-01-05 11:45:00|13377.4|13366.4|13380.4|13369.4|13380.4|13369.4|13376.4|13366.4|67
1672919400000|2023-01-05 11:50:00|13379.4|13368.4|13381.4|13370.4|13382.4|13371.4|13379.4|13368.4|145
1672919700000|2023-01-05 11:55:00|13380.4|13369.4|13377.4|13366.4|13380.4|13369.4|13377.4|13366.4|82
1672920000000|2023-01-05 12:00:00|13376.4|13365.4|13375.4|13364.4|13377.4|13366.4|13374.4|13363.4|90
1672920300000|2023-01-05 12:05:00|13376.4|13365.4|13376.4|13364.4|13377.4|13366.4|13375.4|13364.4|45
1672920600000|2023-01-05 12:10:00|13375.4|13365.4|13376.4|13365.4|13378.4|13367.4|13375.4|13364.4|122
1672920900000|2023-01-05 12:15:00|13375.4|13364.4|13379.4|13368.4|13380.4|13369.4|13375.4|13364.4|139
1672921200000|2023-01-05 12:20:00|13378.4|13367.4|13374.4|13363.4|13379.4|13368.4|13374.4|13363.4|84
1672921500000|2023-01-05 12:25:00|13375.4|13364.4|13373.4|13362.4|13375.4|13364.4|13372.4|13361.4|98
1672921800000|2023-01-05 12:30:00|13372.4|13361.4|13376.4|13365.4|13376.4|13365.4|13371.4|13360.4|106
1672922100000|2023-01-05 12:35:00|13375.4|13364.4|13375.4|13363.4|13377.4|13366.4|13374.4|13363.4|60
1672922400000|2023-01-05 12:40:00|13374.4|13364.4|13374.4|13363.4|13377.4|13365.4|13374.4|13363.4|67
1672922700000|2023-01-05 12:45:00|13372.4|13361.4|13370.4|13358.4|13372.4|13361.4|13368.4|13357.4|173
1672923000000|2023-01-05 12:50:00|13371.4|13359.4|13372.4|13361.4|13373.4|13362.4|13370.4|13359.4|98
1672923300000|2023-01-05 12:55:00|13373.4|13362.4|13367.4|13356.4|13373.4|13362.4|13367.4|13356.4|197
1672923600000|2023-01-05 13:00:00|13366.4|13355.4|13363.4|13352.4|13369.4|13358.4|13363.4|13352.4|152
1672923900000|2023-01-05 13:05:00|13362.4|13351.4|13366.4|13354.4|13366.4|13355.4|13362.4|13351.4|96
1672924200000|2023-01-05 13:10:00|13365.4|13353.4|13370.4|13358.4|13370.4|13358.4|13364.4|13353.4|110
1672924500000|2023-01-05 13:15:00|13371.4|13359.4|13355.4|13343.4|13374.4|13363.4|13354.4|13343.4|1016
1672924800000|2023-01-05 13:20:00|13354.4|13344.4|13358.4|13346.4|13358.4|13346.4|13349.4|13338.4|425
1672925100000|2023-01-05 13:25:00|13357.4|13347.4|13363.4|13352.4|13363.4|13352.4|13355.4|13343.4|197
1672925400000|2023-01-05 13:30:00|13358.4|13346.4|13359.4|13348.4|13363.4|13352.4|13354.4|13342.4|413
1672925700000|2023-01-05 13:35:00|13358.4|13347.4|13351.4|13340.4|13360.4|13349.4|13348.4|13337.4|380
1672926000000|2023-01-05 13:40:00|13350.4|13339.4|13353.4|13342.4|13356.4|13345.4|13349.4|13338.4|339
1672926300000|2023-01-05 13:45:00|13352.4|13341.4|13355.4|13343.4|13356.4|13345.4|13349.4|13337.4|81
1672926600000|2023-01-05 13:50:00|13354.4|13342.4|13347.4|13336.4|13354.4|13342.4|13344.4|13333.4|313
1672926900000|2023-01-05 13:55:00|13348.4|13335.4|13343.4|13332.4|13348.4|13337.4|13339.4|13328.4|358
1672927200000|2023-01-05 14:00:00|13342.4|13331.4|13339.4|13327.4|13342.4|13331.4|13331.4|13320.4|492
1672927500000|2023-01-05 14:05:00|13338.4|13328.4|13341.4|13329.4|13345.4|13334.4|13336.4|13325.4|159
1672927800000|2023-01-05 14:10:00|13340.4|13330.4|13348.4|13337.4|13348.4|13337.4|13337.4|13326.4|132
1672928100000|2023-01-05 14:15:00|13349.4|13338.4|13343.4|13331.4|13349.4|13338.4|13342.4|13331.4|103
1672928400000|2023-01-05 14:20:00|13342.4|13332.4|13334.4|13323.4|13343.4|13332.4|13331.4|13320.4|343
1672928700000|2023-01-05 14:25:00|13333.4|13322.4|13339.4|13327.4|13340.4|13329.4|13333.4|13322.4|123
1672929000000|2023-01-05 14:30:00|13338.4|13328.4|13343.4|13332.4|13349.4|13338.4|13335.4|13324.4|938
1672929300000|2023-01-05 14:35:00|13344.4|13331.4|13350.4|13339.4|13351.4|13340.4|13340.4|13328.4|1605
1672929600000|2023-01-05 14:40:00|13349.4|13338.4|13342.4|13331.4|13350.4|13338.4|13336.4|13325.4|480
1672929900000|2023-01-05 14:45:00|13341.4|13330.4|13339.4|13327.4|13341.4|13330.4|13333.4|13322.4|323
1672930200000|2023-01-05 14:50:00|13338.4|13328.4|13346.4|13334.4|13352.4|13340.4|13337.4|13326.4|419
1672930500000|2023-01-05 14:55:00|13345.4|13333.4|13347.4|13336.4|13348.4|13337.4|13338.4|13327.4|856
1672930800000|2023-01-05 15:00:00|13348.4|13335.4|13349.4|13338.4|13350.4|13339.4|13339.4|13328.4|374
1672931100000|2023-01-05 15:05:00|13348.4|13337.4|13349.4|13337.4|13358.4|13347.4|13341.4|13330.4|814
1672931400000|2023-01-05 15:10:00|13348.4|13338.4|13358.4|13346.4|13360.4|13349.4|13344.4|13333.4|279
1672931700000|2023-01-05 15:15:00|13357.4|13347.4|13358.4|13347.4|13366.4|13355.4|13355.4|13344.4|531
1672932000000|2023-01-05 15:20:00|13359.4|13348.4|13360.4|13348.4|13360.4|13349.4|13352.4|13341.4|633
1672932300000|2023-01-05 15:25:00|13359.4|13347.4|13361.4|13350.4|13363.4|13352.4|13356.4|13344.4|258
1672932600000|2023-01-05 15:30:00|13360.4|13349.4|13353.4|13342.4|13366.4|13355.4|13353.4|13342.4|574
1672932900000|2023-01-05 15:35:00|13354.4|13343.4|13354.4|13343.4|13356.4|13345.4|13350.4|13339.4|726
1672933200000|2023-01-05 15:40:00|13355.4|13344.4|13365.4|13353.4|13366.4|13355.4|13354.4|13343.4|534
1672933500000|2023-01-05 15:45:00|13366.4|13354.4|13367.4|13356.4|13369.4|13357.4|13362.4|13351.4|322
1672933800000|2023-01-05 15:50:00|13366.4|13355.4|13363.4|13352.4|13369.4|13358.4|13362.4|13351.4|541
1672934100000|2023-01-05 15:55:00|13364.4|13353.4|13362.4|13351.4|13367.4|13356.4|13360.4|13349.4|386
1672934400000|2023-01-05 16:00:00|13361.4|13350.4|13360.4|13349.4|13366.4|13355.4|13360.4|13349.4|396
1672934700000|2023-01-05 16:05:00|13361.4|13350.4|13361.4|13350.4|13363.4|13352.4|13357.4|13346.4|206
1672935000000|2023-01-05 16:10:00|13362.4|13351.4|13359.4|13348.4|13365.4|13354.4|13359.4|13348.4|171
1672935300000|2023-01-05 16:15:00|13360.4|13349.4|13355.4|13344.4|13362.4|13351.4|13354.4|13343.4|295
1672935600000|2023-01-05 16:20:00|13354.4|13343.4|13341.4|13330.4|13354.4|13344.4|13339.4|13328.4|538
1672935900000|2023-01-05 16:25:00|13342.4|13329.4|13345.4|13333.4|13345.4|13334.4|13337.4|13326.4|273
1672936200000|2023-01-05 16:30:00|13344.4|13334.4|13343.4|13331.4|13349.4|13337.4|13340.4|13329.4|277
1672936500000|2023-01-05 16:35:00|13344.4|13332.4|13348.4|13337.4|13349.4|13338.4|13340.4|13329.4|214
1672936800000|2023-01-05 16:40:00|13347.4|13336.4|13350.4|13339.4|13351.4|13340.4|13345.4|13334.4|138
1672937100000|2023-01-05 16:45:00|13349.4|13338.4|13351.4|13340.4|13352.4|13341.4|13349.4|13337.4|114
1672937400000|2023-01-05 16:50:00|13350.4|13339.4|13352.4|13340.4|13353.4|13342.4|13349.4|13338.4|85
1672937700000|2023-01-05 16:55:00|13351.4|13341.4|13349.4|13337.4|13353.4|13341.4|13348.4|13336.4|113
1672938000000|2023-01-05 17:00:00|13348.4|13338.4|13347.4|13336.4|13351.4|13340.4|13347.4|13335.4|109
1672938300000|2023-01-05 17:05:00|13346.4|13335.4|13357.4|13346.4|13358.4|13347.4|13346.4|13335.4|113
1672938600000|2023-01-05 17:10:00|13358.4|13347.4|13352.4|13341.4|13358.4|13347.4|13352.4|13341.4|119
1672938900000|2023-01-05 17:15:00|13351.4|13340.4|13357.4|13345.4|13360.4|13349.4|13351.4|13340.4|231
1672939200000|2023-01-05 17:20:00|13358.4|13346.4|13363.4|13351.4|13364.4|13352.4|13357.4|13346.4|110
1672939500000|2023-01-05 17:25:00|13364.4|13352.4|13364.4|13352.4|13365.4|13353.4|13362.4|13351.4|65
1672939800000|2023-01-05 17:30:00|13363.4|13351.4|13366.4|13355.4|13368.4|13357.4|13362.4|13351.4|144
1672940100000|2023-01-05 17:35:00|13365.4|13354.4|13365.4|13353.4|13367.4|13356.4|13364.4|13352.4|39
1672940400000|2023-01-05 17:40:00|13364.4|13352.4|13363.4|13352.4|13366.4|13354.4|13363.4|13352.4|57
1672940700000|2023-01-05 17:45:00|13364.4|13353.4|13364.4|13353.4|13365.4|13354.4|13362.4|13351.4|146
1672941000000|2023-01-05 17:50:00|13365.4|13354.4|13365.4|13353.4|13367.4|13355.4|13364.4|13353.4|93
1672941300000|2023-01-05 17:55:00|13364.4|13354.4|13363.4|13352.4|13366.4|13354.4|13362.4|13351.4|68
1672941600000|2023-01-05 18:00:00|13362.4|13351.4|13362.4|13351.4|13364.4|13352.4|13361.4|13350.4|111
1672941900000|2023-01-05 18:05:00|13363.4|13352.4|13363.4|13352.4|13366.4|13355.4|13363.4|13352.4|54
1672942200000|2023-01-05 18:10:00|13362.4|13351.4|13362.4|13351.4|13365.4|13354.4|13362.4|13350.4|78
1672942500000|2023-01-05 18:15:00|13363.4|13352.4|13364.4|13353.4|13365.4|13353.4|13362.4|13351.4|68
1672942800000|2023-01-05 18:20:00|13365.4|13352.4|13380.4|13368.4|13382.4|13370.4|13365.4|13352.4|580
1672943100000|2023-01-05 18:25:00|13379.4|13369.4|13372.4|13361.4|13380.4|13369.4|13371.4|13360.4|275
1672943400000|2023-01-05 18:30:00|13373.4|13362.4|13374.4|13362.4|13376.4|13365.4|13372.4|13360.4|131
1672943700000|2023-01-05 18:35:00|13373.4|13363.4|13374.4|13363.4|13375.4|13364.4|13370.4|13359.4|85
1672944000000|2023-01-05 18:40:00|13375.4|13364.4|13375.4|13364.4|13377.4|13366.4|13372.4|13361.4|93
1672944300000|2023-01-05 18:45:00|13376.4|13365.4|13376.4|13365.4|13379.4|13367.4|13374.4|13363.4|143
1672944600000|2023-01-05 18:50:00|13377.4|13366.4|13378.4|13366.4|13379.4|13368.4|13374.4|13363.4|124
1672944900000|2023-01-05 18:55:00|13377.4|13367.4|13374.4|13363.4|13380.4|13369.4|13374.4|13362.4|167
1672945200000|2023-01-05 19:00:00|13375.4|13364.4|13374.4|13363.4|13375.4|13364.4|13373.4|13362.4|112
1672945500000|2023-01-05 19:05:00|13375.4|13364.4|13375.4|13364.4|13376.4|13365.4|13374.4|13363.4|97
1672945800000|2023-01-05 19:10:00|13374.4|13363.4|13367.4|13355.4|13375.4|13363.4|13366.4|13355.4|141
1672946100000|2023-01-05 19:15:00|13368.4|13356.4|13370.4|13359.4|13370.4|13359.4|13368.4|13356.4|62
1672946400000|2023-01-05 19:20:00|13369.4|13358.4|13368.4|13357.4|13370.4|13359.4|13368.4|13356.4|56
1672946700000|2023-01-05 19:25:00|13369.4|13358.4|13366.4|13355.4|13370.4|13359.4|13366.4|13355.4|44
1672947000000|2023-01-05 19:30:00|13367.4|13354.4|13364.4|13352.4|13367.4|13354.4|13363.4|13352.4|139
1672947300000|2023-01-05 19:35:00|13365.4|13353.4|13375.4|13364.4|13375.4|13364.4|13364.4|13353.4|257
1672947600000|2023-01-05 19:40:00|13376.4|13365.4|13372.9|13362.9|13376.4|13365.4|13372.9|13362.4|86
1672947900000|2023-01-05 19:45:00|13373.4|13363.4|13377.9|13367.9|13379.4|13369.4|13372.9|13362.9|94
1672948200000|2023-01-05 19:50:00|13378.4|13368.4|13377.9|13367.9|13378.9|13368.9|13376.4|13366.4|83
1672948500000|2023-01-05 19:55:00|13378.4|13368.4|13373.4|13363.4|13378.9|13368.9|13373.4|13363.4|85
1672948800000|2023-01-05 20:00:00|13372.9|13362.9|13370.9|13360.9|13373.4|13363.4|13369.9|13359.9|121
1672949100000|2023-01-05 20:05:00|13371.9|13361.9|13369.9|13359.9|13371.9|13361.9|13369.9|13359.9|114
1672949400000|2023-01-05 20:10:00|13369.4|13359.4|13368.9|13358.9|13369.9|13359.9|13367.9|13357.9|91
1672949700000|2023-01-05 20:15:00|13369.9|13359.9|13371.9|13361.9|13371.9|13361.9|13368.9|13358.9|163
1672950000000|2023-01-05 20:20:00|13371.4|13361.4|13374.9|13364.9|13374.9|13364.9|13370.9|13360.9|376
1672950300000|2023-01-05 20:25:00|13374.4|13364.4|13376.9|13366.9|13376.9|13366.9|13372.9|13362.9|259
1672950600000|2023-01-05 20:30:00|13376.4|13366.4|13379.9|13369.9|13379.9|13369.9|13374.9|13364.9|852
1672950900000|2023-01-05 20:35:00|13378.9|13368.9|13378.9|13368.9|13381.9|13371.9|13377.9|13367.9|232
1672951200000|2023-01-05 20:40:00|13378.4|13368.4|13377.4|13367.4|13378.9|13368.9|13374.9|13364.9|168
1672951500000|2023-01-05 20:45:00|13377.9|13367.9|13377.4|13367.4|13380.9|13370.9|13375.4|13365.4|132
1672951800000|2023-01-05 20:50:00|13376.9|13366.9|13373.9|13363.9|13378.9|13368.9|13373.4|13363.4|181
1672952100000|2023-01-05 20:55:00|13375.4|13365.4|13378.4|13368.4|13379.9|13369.9|13373.9|13363.9|184
1672952400000|2023-01-05 21:00:00|13377.4|13367.4|13376.4|13366.4|13377.4|13367.4|13376.4|13366.4|20
1672952700000|2023-01-05 21:05:00|13375.9|13365.9|13375.4|13365.4|13375.9|13365.9|13374.4|13364.4|20
1672953000000|2023-01-05 21:10:00|13375.9|13365.9|13371.9|13361.9|13375.9|13365.9|13371.9|13361.9|16
1672953300000|2023-01-05 21:15:00|13379.7|13355.7|13383.4|13359.4|13383.4|13359.4|13377.7|13353.7|0
1672953600000|2023-01-05 21:20:00|13383.7|13359.7|13386.4|13362.4|13386.4|13362.4|13382.8|13358.8|0
1672953900000|2023-01-05 21:25:00|13386.1|13362.1|13386.9|13362.9|13387.5|13363.5|13385.3|13361.3|0
1672954200000|2023-01-05 21:30:00|13387|13363|13410.9|13386.9|13410.9|13386.9|13386.1|13362.1|0
1672954500000|2023-01-05 21:35:00|13412|13388|13409.9|13385.9|13412.1|13388.1|13409.3|13385.3|0
1672954800000|2023-01-05 21:40:00|13410.1|13386.1|13412.7|13388.7|13412.7|13388.7|13410.1|13386.1|0
1672955100000|2023-01-05 21:45:00|13413.8|13389.8|13412.2|13388.2|13413.9|13389.9|13409.3|13385.3|0
1672955400000|2023-01-05 21:50:00|13411.9|13387.9|13411.1|13387.1|13412.7|13388.7|13411.1|13387.1|0
1672955700000|2023-01-05 21:55:00|13410.6|13386.6|13412|13388|13412.9|13388.9|13410.6|13386.6|0
1672956000000|2023-01-05 22:00:00|13411.2|13387.2|13410.8|13386.8|13411.4|13387.4|13410.8|13386.8|0
1672956300000|2023-01-05 22:05:00|13409.8|13385.8|13407.7|13383.7|13409.8|13385.8|13407.7|13383.7|0
1672956600000|2023-01-05 22:10:00|13407.8|13383.8|13408.4|13384.4|13408.7|13384.7|13407.7|13383.7|0
1672956900000|2023-01-05 22:15:00|13408.3|13384.3|13408.5|13384.5|13408.5|13384.5|13408.2|13384.2|0
1672957200000|2023-01-05 22:20:00|13408.8|13384.8|13409|13385|13409.1|13385.1|13408.7|13384.7|0
1672957500000|2023-01-05 22:25:00|13408.9|13384.9|13410.2|13386.2|13410.2|13386.2|13408.6|13384.6|0
1672957800000|2023-01-05 22:30:00|13411.7|13387.7|13411.2|13387.2|13411.9|13387.9|13411.2|13387.2|0
1672958100000|2023-01-05 22:35:00|13411.7|13387.7|13411.6|13387.6|13411.7|13387.7|13411.6|13387.6|0
1672958400000|2023-01-05 22:40:00|13411.7|13387.7|13411.7|13387.7|13411.7|13387.7|13411.7|13387.7|0
1672958700000|2023-01-05 22:45:00|13412.4|13388.4|13413.1|13389.1|13414.1|13390.1|13412.1|13388.1|0
1672959000000|2023-01-05 22:50:00|13412.7|13388.7|13411.9|13387.9|13412.7|13388.7|13411.9|13387.9|0
1672959300000|2023-01-05 22:55:00|13412.2|13388.2|13416.2|13392.2|13417.2|13393.2|13412.2|13388.2|0
1672959600000|2023-01-05 23:00:00|13418.1|13394.1|13426|13402|13426.4|13402.4|13417.1|13393.1|0
1672959900000|2023-01-05 23:05:00|13426.3|13402.3|13421.2|13397.2|13426.3|13402.3|13420.6|13396.6|0
1672960200000|2023-01-05 23:10:00|13421.7|13397.7|13425.7|13401.7|13427.2|13403.2|13421.2|13397.2|0
1672960500000|2023-01-05 23:15:00|13425.5|13401.5|13427.5|13403.5|13429.2|13405.2|13424.1|13400.1|0
1672960800000|2023-01-05 23:20:00|13427|13403|13424.9|13400.9|13428.3|13404.3|13424.7|13400.7|0
1672961100000|2023-01-05 23:25:00|13425.4|13401.4|13426.7|13402.7|13427.3|13403.3|13424.9|13400.9|0
1672961400000|2023-01-05 23:30:00|13426.2|13402.2|13427.6|13403.6|13428.7|13404.7|13425.6|13401.6|0
1672961700000|2023-01-05 23:35:00|13427.1|13403.1|13427.9|13403.9|13428.7|13404.7|13424.8|13400.8|0
1672962000000|2023-01-05 23:40:00|13427.4|13403.4|13429.6|13405.6|13430.2|13406.2|13426.8|13402.8|0
1672962300000|2023-01-05 23:45:00|13430.1|13406.1|13441|13417|13441.5|13417.5|13430.1|13406.1|0
1672962600000|2023-01-05 23:50:00|13441.2|13417.2|13440.2|13416.2|13441.5|13417.5|13438.5|13414.5|0
1672962900000|2023-01-05 23:55:00|13440.4|13416.4|13406.3|13382.3|13441.3|13417.3|13403.3|13379.3|0
1672963200000|2023-01-06 00:00:00|13405.7|13381.7|13409.1|13385.1|13411.3|13387.3|13405.7|13381.7|0
1672963500000|2023-01-06 00:05:00|13408.8|13384.8|13412.7|13388.7|13412.7|13388.7|13408.3|13384.3|0
1672963800000|2023-01-06 00:10:00|13413.3|13389.3|13407.9|13383.9|13413.9|13389.9|13406.1|13382.1|0
1672964100000|2023-01-06 00:15:00|13406.8|13382.8|13410.9|13386.9|13410.9|13386.9|13405|13381|0
1672964400000|2023-01-06 00:20:00|13410.7|13386.7|13410.6|13386.6|13412.9|13388.9|13410.4|13386.4|0
1672964700000|2023-01-06 00:25:00|13410.9|13386.9|13412.9|13388.9|13412.9|13388.9|13409.2|13385.2|0
1672965000000|2023-01-06 00:30:00|13413.1|13389.1|13414.9|13390.9|13416.4|13392.4|13413.1|13389.1|0
1672965300000|2023-01-06 00:35:00|13414.6|13390.6|13414|13390|13416.3|13392.3|13413.5|13389.5|0
1672965600000|2023-01-06 00:40:00|13414.3|13390.3|13415.5|13391.5|13416.7|13392.7|13412|13388|0
1672965900000|2023-01-06 00:45:00|13415.7|13391.7|13415.7|13391.7|13417|13393|13414.7|13390.7|0
1672966200000|2023-01-06 00:50:00|13415.4|13391.4|13415.9|13391.9|13416.7|13392.7|13415.2|13391.2|0
1672966500000|2023-01-06 00:55:00|13415.4|13391.4|13418.5|13394.5|13419.3|13395.3|13415.4|13391.4|0
1672966800000|2023-01-06 01:00:00|13418.7|13394.7|13387.6|13377.6|13418.7|13394.7|13382.6|13372.6|3018
1672967100000|2023-01-06 01:05:00|13387.1|13377.1|13403.1|13393.1|13405.6|13395.6|13384.6|13374.6|1090
1672967400000|2023-01-06 01:10:00|13403.6|13393.6|13412.6|13402.6|13421.1|13411.1|13402.1|13392.1|1584
1672967700000|2023-01-06 01:15:00|13412.1|13402.1|13385.6|13375.6|13412.1|13402.1|13380.1|13370.1|2802
1672968000000|2023-01-06 01:20:00|13385.1|13375.1|13363.1|13353.1|13385.1|13375.1|13361.6|13351.6|2192
1672968300000|2023-01-06 01:25:00|13362.6|13352.6|13366.1|13356.1|13375.1|13365.1|13358.1|13348.1|2661
1672968600000|2023-01-06 01:30:00|13362.6|13352.6|13334.1|13324.1|13378.6|13368.6|13327.1|13317.1|15474
1672968900000|2023-01-06 01:35:00|13333.1|13323.1|13362.6|13352.6|13369.6|13359.6|13328.1|13318.1|5792
1672969200000|2023-01-06 01:40:00|13365.1|13355.1|13353.6|13343.6|13376.6|13366.6|13346.6|13336.6|3718
1672969500000|2023-01-06 01:45:00|13354.6|13344.6|13340.6|13330.6|13357.6|13347.6|13328.6|13318.6|4171
1672969800000|2023-01-06 01:50:00|13339.1|13329.1|13336.1|13326.1|13345.6|13335.6|13328.1|13318.1|4617
1672970100000|2023-01-06 01:55:00|13336.6|13326.6|13320.1|13310.1|13352.6|13342.6|13315.1|13305.1|3466
1672970400000|2023-01-06 02:00:00|13319.6|13309.6|13333.6|13323.6|13334.6|13324.6|13315.6|13305.6|3430
1672970700000|2023-01-06 02:05:00|13334.6|13324.6|13311.6|13301.6|13343.6|13333.6|13311.6|13301.6|2740
1672971000000|2023-01-06 02:10:00|13312.1|13302.1|13321.6|13311.6|13332.6|13322.6|13307.6|13297.6|3024
1672971300000|2023-01-06 02:15:00|13322.1|13312.1|13323.6|13313.6|13332.6|13322.6|13317.6|13307.6|1986
1672971600000|2023-01-06 02:20:00|13323.1|13313.1|13331.5|13321.5|13348.5|13338.5|13321.6|13311.6|1983
1672971900000|2023-01-06 02:25:00|13331|13321|13328.5|13318.5|13333.5|13323.5|13320|13310|1766
1672972200000|2023-01-06 02:30:00|13328|13318|13329|13319|13339.5|13329.5|13316.5|13306.5|1788
1672972500000|2023-01-06 02:35:00|13329.5|13319.5|13328.5|13318.5|13331|13321|13319.5|13309.5|1284
1672972800000|2023-01-06 02:40:00|13328|13318|13336.5|13326.5|13337.5|13327.5|13320.5|13310.5|1696
1672973100000|2023-01-06 02:45:00|13337.5|13327.5|13343|13333|13348|13338|13337|13327|1834
1672973400000|2023-01-06 02:50:00|13342|13332|13346|13336|13350|13340|13335|13325|1888
1672973700000|2023-01-06 02:55:00|13345|13335|13350|13340|13356|13346|13340|13330|1424
1672974000000|2023-01-06 03:00:00|13351|13341|13376|13366|13377|13367|13346|13336|3593
1672974300000|2023-01-06 03:05:00|13377|13367|13392|13382|13393|13383|13372|13362|3915
1672974600000|2023-01-06 03:10:00|13393|13383|13417|13407|13426|13416|13386|13376|6761
1672974900000|2023-01-06 03:15:00|13418|13408|13418|13408|13425|13415|13410|13400|3189
1672975200000|2023-01-06 03:20:00|13419|13409|13420|13410|13422|13412|13410|13400|4059
1672975500000|2023-01-06 03:25:00|13421|13411|13426|13416|13434|13424|13414|13404|3029
1672975800000|2023-01-06 03:30:00|13425|13415|13436|13426|13442|13432|13423|13413|1269
1672976100000|2023-01-06 03:35:00|13437|13427|13436|13426|13449|13439|13436|13426|1407
1672976400000|2023-01-06 03:40:00|13437|13427|13453|13443|13455|13445|13437|13427|1764
1672976700000|2023-01-06 03:45:00|13452|13442|13454|13444|13456|13446|13447|13437|988
1672977000000|2023-01-06 03:50:00|13453|13443|13448|13438|13458|13448|13445|13435|920
1672977300000|2023-01-06 03:55:00|13449|13439|13449|13439|13454|13444|13448|13438|362
1672977600000|2023-01-06 04:00:00|13451|13441|13457|13447|13459|13449|13451|13441|817
1672977900000|2023-01-06 04:05:00|13456|13446|13454|13444|13458|13448|13453|13443|469
1672978200000|2023-01-06 04:10:00|13455|13445|13456|13446|13457|13447|13453|13443|256
1672978500000|2023-01-06 04:15:00|13455|13445|13454|13444|13458|13448|13449|13439|476
1672978800000|2023-01-06 04:20:00|13452|13442|13454|13444|13455|13445|13451|13441|289
1672979100000|2023-01-06 04:25:00|13452|13442|13454|13444|13456|13446|13451|13441|262
1672979400000|2023-01-06 04:30:00|13453|13443|13453|13443|13457|13447|13452|13442|323
1672979700000|2023-01-06 04:35:00|13452|13442|13445|13435|13453|13443|13445|13435|519
1672980000000|2023-01-06 04:40:00|13444|13434|13446|13436|13448|13438|13444|13434|354
1672980300000|2023-01-06 04:45:00|13445|13435|13443|13433|13448|13438|13443|13433|477
1672980600000|2023-01-06 04:50:00|13444|13434|13443|13433|13445|13435|13441|13431|400
1672980900000|2023-01-06 04:55:00|13444|13434|13442|13432|13445|13435|13442|13432|208
1672981200000|2023-01-06 05:00:00|13443|13433|13408|13398|13452|13442|13402|13392|8348
1672981500000|2023-01-06 05:05:00|13409|13399|13408|13398|13421|13411|13399|13389|3043
1672981800000|2023-01-06 05:10:00|13407|13397|13389|13379|13419|13409|13386|13376|3154
1672982100000|2023-01-06 05:15:00|13388|13378|13383|13373|13398|13388|13380|13370|3748
1672982400000|2023-01-06 05:20:00|13384|13374|13389|13379|13392|13382|13381|13371|4318
1672982700000|2023-01-06 05:25:00|13390|13380|13383|13373|13390|13380|13380|13370|2999
1672983000000|2023-01-06 05:30:00|13384|13374|13382|13372|13391|13381|13380|13370|2944
1672983300000|2023-01-06 05:35:00|13381|13371|13394|13384|13394|13384|13381|13371|2395
1672983600000|2023-01-06 05:40:00|13395|13385|13400|13390|13411|13401|13391|13381|2465
1672983900000|2023-01-06 05:45:00|13401|13391|13394|13384|13408|13398|13392|13382|1579
1672984200000|2023-01-06 05:50:00|13395|13385|13381|13371|13396|13386|13381|13371|1810
1672984500000|2023-01-06 05:55:00|13380|13370|13374|13364|13386|13376|13368|13358|2492
1672984800000|2023-01-06 06:00:00|13375|13365|13375|13365|13387|13377|13371|13361|2099
1672985100000|2023-01-06 06:05:00|13376|13366|13401|13391|13403|13393|13376|13366|3151
1672985400000|2023-01-06 06:10:00|13403|13393|13422|13412|13422|13412|13403|13393|2542
1672985700000|2023-01-06 06:15:00|13423|13413|13425|13415|13428|13418|13415|13405|3021
1672986000000|2023-01-06 06:20:00|13426|13416|13424|13414|13437|13427|13419|13409|2758
1672986300000|2023-01-06 06:25:00|13423|13413|13417|13407|13426|13416|13414|13404|1777
1672986600000|2023-01-06 06:30:00|13416|13406|13406|13396|13424|13414|13406|13396|1943
1672986900000|2023-01-06 06:35:00|13408|13398|13396|13386|13409|13399|13393|13383|2130
1672987200000|2023-01-06 06:40:00|13397|13387|13413|13403|13414|13404|13396|13386|2719
1672987500000|2023-01-06 06:45:00|13414|13404|13404|13394|13414|13404|13398|13388|2457
1672987800000|2023-01-06 06:50:00|13405|13395|13406|13396|13411|13401|13403|13393|2797
1672988100000|2023-01-06 06:55:00|13407|13397|13400|13390|13408|13398|13400|13390|3551
1672988400000|2023-01-06 07:00:00|13399|13389|13425|13415|13427|13417|13399|13389|2202
1672988700000|2023-01-06 07:05:00|13426|13416|13425|13415|13432|13422|13424|13414|1130
1672989000000|2023-01-06 07:10:00|13426|13416|13428|13418|13433|13423|13422|13412|2637
1672989300000|2023-01-06 07:15:00|13427|13417|13416|13406|13427|13417|13416|13406|817
1672989600000|2023-01-06 07:20:00|13417|13407|13412|13402|13419|13409|13412|13402|768
1672989900000|2023-01-06 07:25:00|13413|13403|13413|13403|13413|13403|13404|13394|1974
1672990200000|2023-01-06 07:30:00|13412|13402|13424|13414|13424|13414|13412|13402|1143
1672990500000|2023-01-06 07:35:00|13423|13413|13422|13412|13425|13415|13421|13411|818
1672990800000|2023-01-06 07:40:00|13421|13411|13423|13413|13427|13417|13420|13410|1068
1672991100000|2023-01-06 07:45:00|13425|13415|13428|13418|13428|13418|13422|13412|1058
1672991400000|2023-01-06 07:50:00|13427|13417|13430|13420|13433|13423|13426|13416|1194
1672991700000|2023-01-06 07:55:00|13431|13421|13429|13419|13432|13422|13428|13418|1390
1672992000000|2023-01-06 08:00:00|13430|13418|13424|13413|13431|13420|13423|13412|646
1672992300000|2023-01-06 08:05:00|13423|13412|13421|13410|13424|13413|13417|13406|820
1672992600000|2023-01-06 08:10:00|13420|13409|13414|13403|13420|13409|13414|13403|590
1672992900000|2023-01-06 08:15:00|13415|13402|13420|13409|13421|13409|13413|13402|627
1672993200000|2023-01-06 08:20:00|13419|13408|13419|13407|13421|13410|13418|13406|552
1672993500000|2023-01-06 08:25:00|13418|13408|13423|13412|13426|13414|13418|13407|709
1672993800000|2023-01-06 08:30:00|13426.7|13402.7|13424.4|13400.4|13430.5|13406.5|13421.9|13397.9|0
1672994100000|2023-01-06 08:35:00|13424.6|13400.6|13431.2|13407.2|13431.7|13407.7|13424.6|13400.6|272
1672994400000|2023-01-06 08:40:00|13431.7|13407.7|13427.3|13403.3|13431.9|13407.9|13423.4|13399.4|0
1672994700000|2023-01-06 08:45:00|13427|13403|13424.6|13400.6|13428.2|13404.2|13423.9|13399.9|0
1672995000000|2023-01-06 08:50:00|13424.9|13400.9|13427.8|13403.8|13428.8|13404.8|13423.9|13399.9|0
1672995300000|2023-01-06 08:55:00|13428|13404|13432.7|13408.7|13432.9|13408.9|13426.4|13402.4|0
1672995600000|2023-01-06 09:00:00|13432.1|13408.1|13414|13402|13432.1|13412|13409|13396|610
1672995900000|2023-01-06 09:05:00|13415|13403|13416|13405|13418|13406|13414|13402|128
1672996200000|2023-01-06 09:10:00|13417|13406|13412|13400|13418|13407|13411|13399|100
1672996500000|2023-01-06 09:15:00|13413|13401|13410|13399|13415|13404|13408|13396|138
1672996800000|2023-01-06 09:20:00|13411|13398|13410|13399|13413|13401|13405|13394|256
1672997100000|2023-01-06 09:25:00|13411|13398|13412|13401|13414|13403|13411|13398|268
1672997400000|2023-01-06 09:30:00|13411|13400|13404|13392|13411|13400|13403|13391|157
1672997700000|2023-01-06 09:35:00|13403|13393|13402|13391|13404|13393|13401|13390|107
1672998000000|2023-01-06 09:40:00|13400|13389|13407|13395|13407|13396|13398|13387|315
1672998300000|2023-01-06 09:45:00|13408|13396|13414|13403|13414|13403|13408|13395|152
1672998600000|2023-01-06 09:50:00|13415|13404|13420|13409|13420|13409|13414|13402|382
1672998900000|2023-01-06 09:55:00|13419|13408|13426|13414|13426|13414|13418|13407|166
1672999200000|2023-01-06 10:00:00|13425|13415|13418|13407|13426|13415|13417|13406|94
1672999500000|2023-01-06 10:05:00|13419|13408|13417|13406|13422|13410|13414|13403|108
1672999800000|2023-01-06 10:10:00|13418|13405|13421|13410|13421|13410|13418|13405|55
1673000100000|2023-01-06 10:15:00|13422|13409|13422|13410|13423|13412|13420|13409|57
1673000400000|2023-01-06 10:20:00|13421|13411|13420|13409|13426|13414|13420|13409|257
1673000700000|2023-01-06 10:25:00|13421|13408|13417|13406|13421|13410|13417|13406|72
1673001000000|2023-01-06 10:30:00|13418|13407|13419|13408|13420|13409|13416|13405|127
1673001300000|2023-01-06 10:35:00|13418|13407|13417|13406|13418|13408|13417|13406|4
1673001600000|2023-01-06 10:40:00|13418|13407|13423|13412|13423|13412|13418|13407|26
1673001900000|2023-01-06 10:45:00|13422|13411|13417|13405|13423|13411|13415|13403|346
1673002200000|2023-01-06 10:50:00|13418|13406|13415|13403|13418|13407|13414|13403|64
1673002500000|2023-01-06 10:55:00|13414|13402|13413|13402|13415|13403|13412|13401|69
1673002800000|2023-01-06 11:00:00|13414|13403|13415|13404|13415|13404|13412|13401|42
1673003100000|2023-01-06 11:05:00|13416|13405|13420|13408|13420|13409|13416|13404|36
1673003400000|2023-01-06 11:10:00|13421|13409|13418|13406|13421|13410|13418|13406|80
1673003700000|2023-01-06 11:15:00|13417|13405|13422|13411|13423|13412|13416|13405|101
1673004000000|2023-01-06 11:20:00|13421|13410|13421|13410|13422|13411|13420|13409|17
1673004300000|2023-01-06 11:25:00|13422|13409|13419|13408|13422|13409|13418|13407|28
1673004600000|2023-01-06 11:30:00|13418|13407|13420|13409|13421|13410|13418|13407|86
1673004900000|2023-01-06 11:35:00|13419|13408|13420|13408|13420|13409|13418|13406|82
1673005200000|2023-01-06 11:40:00|13419|13409|13422|13411|13422|13411|13418|13407|39
1673005500000|2023-01-06 11:45:00|13423|13412|13419|13408|13423|13412|13419|13408|35
1673005800000|2023-01-06 11:50:00|13420|13407|13420|13409|13421|13410|13418|13407|25
1673006100000|2023-01-06 11:55:00|13421|13410|13420|13408|13422|13410|13420|13408|25
1673006400000|2023-01-06 12:00:00|13419|13409|13423|13412|13423|13412|13417|13406|175
1673006700000|2023-01-06 12:05:00|13422|13411|13420|13409|13422|13411|13418|13407|203
1673007000000|2023-01-06 12:10:00|13419|13408|13415|13404|13419|13408|13415|13403|47
1673007300000|2023-01-06 12:15:00|13416|13405|13418|13406|13419|13407|13416|13405|62
1673007600000|2023-01-06 12:20:00|13417|13407|13417|13405|13418|13407|13415|13403|24
1673007900000|2023-01-06 12:25:00|13418|13406|13416|13405|13418|13407|13416|13405|10
1673008200000|2023-01-06 12:30:00|13417|13406|13418|13406|13418|13407|13416|13405|15
1673008500000|2023-01-06 12:35:00|13417|13405|13414|13402|13418|13406|13413|13402|28
1673008800000|2023-01-06 12:40:00|13413|13403|13412|13401|13415|13403|13412|13401|47
1673009100000|2023-01-06 12:45:00|13413|13402|13414|13402|13415|13404|13413|13401|11
1673009400000|2023-01-06 12:50:00|13413|13401|13418|13407|13418|13407|13413|13401|23
1673009700000|2023-01-06 12:55:00|13419|13408|13417|13405|13419|13408|13417|13405|59
1673010000000|2023-01-06 13:00:00|13416|13406|13412|13401|13417|13406|13412|13401|50
1673010300000|2023-01-06 13:05:00|13413|13402|13411|13400|13414|13402|13408|13397|97
1673010600000|2023-01-06 13:10:00|13412|13401|13413|13401|13415|13404|13412|13401|78
1673010900000|2023-01-06 13:15:00|13412|13402|13406|13394|13413|13402|13406|13394|106
1673011200000|2023-01-06 13:20:00|13407|13395|13411|13399|13411|13400|13405|13394|144
1673011500000|2023-01-06 13:25:00|13410|13400|13408|13396|13412|13401|13407|13396|113
1673011800000|2023-01-06 13:30:00|13407|13399|13427|13415|13446|13435|13407|13396|1715
1673012100000|2023-01-06 13:35:00|13428|13416|13426|13415|13432|13421|13420|13409|240
1673012400000|2023-01-06 13:40:00|13427|13414|13442|13431|13448|13437|13426|13414|510
1673012700000|2023-01-06 13:45:00|13443|13432|13463|13452|13467|13456|13443|13432|924
1673013000000|2023-01-06 13:50:00|13464|13453|13471|13460|13479|13468|13463|13453|843
1673013300000|2023-01-06 13:55:00|13470|13459|13461|13450|13471|13460|13460|13449|365
1673013600000|2023-01-06 14:00:00|13462|13451|13458|13447|13464|13452|13453|13442|266
1673013900000|2023-01-06 14:05:00|13459|13448|13445|13433|13460|13449|13441|13430|680
1673014200000|2023-01-06 14:10:00|13446|13434|13446|13435|13449|13437|13440|13428|214
1673014500000|2023-01-06 14:15:00|13445|13434|13450|13438|13450|13439|13444|13433|152
1673014800000|2023-01-06 14:20:00|13449|13439|13463|13452|13463|13452|13447|13436|671
1673015100000|2023-01-06 14:25:00|13464|13453|13469|13458|13472|13460|13463|13452|485
1673015400000|2023-01-06 14:30:00|13468|13457|13467|13455|13469|13458|13448|13437|1025
1673015700000|2023-01-06 14:35:00|13466|13456|13448|13436|13468|13457|13441|13430|751
1673016000000|2023-01-06 14:40:00|13447|13437|13440|13429|13450|13439|13438|13427|529
1673016300000|2023-01-06 14:45:00|13439|13428|13437|13426|13440|13428|13424|13413|952
1673016600000|2023-01-06 14:50:00|13438|13425|13449|13437|13449|13438|13434|13423|362
1673016900000|2023-01-06 14:55:00|13448|13438|13448|13436|13452|13441|13444|13432|733
1673017200000|2023-01-06 15:00:00|13451|13439|13447|13435|13462|13451|13439|13428|1768
1673017500000|2023-01-06 15:05:00|13446|13436|13456|13444|13462|13451|13446|13435|376
1673017800000|2023-01-06 15:10:00|13455|13445|13465|13453|13469|13457|13455|13444|431
1673018100000|2023-01-06 15:15:00|13466|13454|13480|13469|13480|13469|13463|13451|618
1673018400000|2023-01-06 15:20:00|13479|13468|13494|13483|13495|13484|13478|13467|989
1673018700000|2023-01-06 15:25:00|13495|13484|13485|13473|13496|13484|13483|13472|468
1673019000000|2023-01-06 15:30:00|13486|13474|13493|13481|13494|13482|13484|13472|390
1673019300000|2023-01-06 15:35:00|13492|13482|13498|13487|13502|13491|13492|13481|885
1673019600000|2023-01-06 15:40:00|13499|13488|13504|13492|13513|13502|13498|13487|1036
1673019900000|2023-01-06 15:45:00|13505|13493|13515|13503|13516|13504|13504|13492|331
1673020200000|2023-01-06 15:50:00|13516|13504|13507|13495|13516|13504|13505|13494|345
1673020500000|2023-01-06 15:55:00|13506|13494|13500|13489|13507|13496|13498|13487|393
1673020800000|2023-01-06 16:00:00|13501|13490|13505|13494|13505|13494|13498|13487|267
1673021100000|2023-01-06 16:05:00|13506|13495|13500|13488|13506|13495|13497|13486|348
1673021400000|2023-01-06 16:10:00|13499|13489|13497|13486|13502|13491|13497|13486|195
1673021700000|2023-01-06 16:15:00|13498|13487|13499|13488|13500|13489|13495|13484|321
1673022000000|2023-01-06 16:20:00|13498|13487|13505|13493|13505|13493|13498|13487|192
1673022300000|2023-01-06 16:25:00|13504|13494|13513|13502|13514|13503|13504|13494|627
1673022600000|2023-01-06 16:30:00|13514|13503|13515|13503|13515|13504|13508|13497|224
1673022900000|2023-01-06 16:35:00|13514|13504|13516|13505|13518|13506|13514|13503|311
1673023200000|2023-01-06 16:40:00|13517|13506|13522|13511|13522|13511|13516|13505|330
1673023500000|2023-01-06 16:45:00|13523|13512|13530|13518|13530|13519|13521|13509|778
1673023800000|2023-01-06 16:50:00|13529|13519|13535|13523|13538|13526|13529|13517|583
1673024100000|2023-01-06 16:55:00|13534|13524|13528|13516|13536|13525|13527|13516|152
1673024400000|2023-01-06 17:00:00|13529|13517|13530|13519|13531|13520|13524|13513|191
1673024700000|2023-01-06 17:05:00|13531|13518|13527|13516|13531|13518|13525|13514|228
1673025000000|2023-01-06 17:10:00|13526|13515|13520|13509|13529|13518|13519|13508|373
1673025300000|2023-01-06 17:15:00|13521|13508|13519|13508|13522|13511|13515|13503|351
1673025600000|2023-01-06 17:20:00|13518|13507|13523|13512|13524|13513|13518|13507|223
1673025900000|2023-01-06 17:25:00|13522|13511|13523|13512|13526|13515|13521|13510|256
1673026200000|2023-01-06 17:30:00|13524|13513|13524|13513|13525|13514|13523|13512|223
1673026500000|2023-01-06 17:35:00|13525|13514|13527|13516|13527|13516|13524|13513|255
1673026800000|2023-01-06 17:40:00|13526|13515|13524|13513|13526|13515|13522|13510|343
1673027100000|2023-01-06 17:45:00|13525|13514|13523|13511|13528|13517|13523|13511|139
1673027400000|2023-01-06 17:50:00|13524|13512|13523|13511|13524|13513|13521|13510|86
1673027700000|2023-01-06 17:55:00|13522|13512|13525|13514|13525|13514|13521|13510|137
1673028000000|2023-01-06 18:00:00|13526|13515|13524|13512|13526|13515|13523|13512|131
1673028300000|2023-01-06 18:05:00|13523|13513|13520|13509|13527|13516|13519|13508|223
1673028600000|2023-01-06 18:10:00|13521|13510|13521|13510|13522|13511|13517|13506|98
1673028900000|2023-01-06 18:15:00|13522|13511|13520|13508|13523|13512|13520|13508|75
1673029200000|2023-01-06 18:20:00|13519|13509|13524|13512|13524|13513|13517|13506|66
1673029500000|2023-01-06 18:25:00|13523|13511|13524|13513|13526|13515|13522|13511|145
1673029800000|2023-01-06 18:30:00|13523|13512|13528|13517|13529|13518|13522|13511|343
1673030100000|2023-01-06 18:35:00|13527|13516|13528|13517|13530|13519|13524|13513|1213
1673030400000|2023-01-06 18:40:00|13527|13516|13531|13520|13533|13521|13527|13516|340
1673030700000|2023-01-06 18:45:00|13530|13519|13529|13517|13531|13519|13527|13516|160
1673031000000|2023-01-06 18:50:00|13528|13518|13532|13521|13532|13521|13528|13517|69
1673031300000|2023-01-06 18:55:00|13531|13520|13532|13521|13535|13524|13531|13520|262
1673031600000|2023-01-06 19:00:00|13533|13522|13536|13525|13536|13525|13533|13522|89
1673031900000|2023-01-06 19:05:00|13537|13526|13536|13525|13537|13526|13534|13523|80
1673032200000|2023-01-06 19:10:00|13537|13526|13538|13526|13540|13529|13536|13526|229
1673032500000|2023-01-06 19:15:00|13539|13527|13540|13529|13540|13529|13537|13526|84
1673032800000|2023-01-06 19:20:00|13541|13530|13542|13530|13542|13531|13539|13528|211
1673033100000|2023-01-06 19:25:00|13541|13531|13535|13524|13541|13531|13535|13524|97
1673033400000|2023-01-06 19:30:00|13536|13525|13535|13523|13537|13526|13535|13523|169
1673033700000|2023-01-06 19:35:00|13534|13522|13535|13524|13536|13525|13532|13520|102
1673034000000|2023-01-06 19:40:00|13534|13523|13534|13524|13535|13524|13532|13521|107
1673034300000|2023-01-06 19:45:00|13533.5|13523.5|13533|13523|13533.5|13523.5|13529.5|13519.5|129
1673034600000|2023-01-06 19:50:00|13532.5|13522.5|13537|13527|13537|13527|13532|13522|211
1673034900000|2023-01-06 19:55:00|13536.5|13526.5|13534.5|13524.5|13538|13528|13534|13524|97
1673035200000|2023-01-06 20:00:00|13534|13524|13539|13529|13541|13531|13533.5|13523.5|304
1673035500000|2023-01-06 20:05:00|13539.5|13529.5|13544.5|13534.5|13544.5|13534.5|13538.5|13528.5|376
1673035800000|2023-01-06 20:10:00|13544|13534|13540.5|13530.5|13544|13534|13539.5|13529.5|115
1673036100000|2023-01-06 20:15:00|13541|13531|13537|13527|13541.5|13531.5|13535.5|13525.5|207
1673036400000|2023-01-06 20:20:00|13536.5|13526.5|13535.5|13525.5|13537|13527|13533.5|13523.5|183
1673036700000|2023-01-06 20:25:00|13535|13525|13533|13523|13535.5|13525.5|13532.5|13522.5|82
1673037000000|2023-01-06 20:30:00|13532.5|13522.5|13534|13524|13535.5|13525.5|13532.5|13522.5|237
1673037300000|2023-01-06 20:35:00|13533.5|13523.5|13534.5|13524.5|13534.5|13524.5|13532|13522|77
1673037600000|2023-01-06 20:40:00|13535|13525|13535.5|13525.5|13536.5|13526.5|13534.5|13524.5|85
1673037900000|2023-01-06 20:45:00|13536|13526|13535.5|13525.5|13538|13528|13535|13525|115
1673038200000|2023-01-06 20:50:00|13534.5|13524.5|13533|13523|13536|13526|13532.5|13522.5|199
1673038500000|2023-01-06 20:55:00|13533.5|13523.5|13543|13533|13543.5|13533.5|13533.5|13523.5|513
1673038800000|2023-01-06 21:00:00|13543.5|13533.5|13539.5|13529.5|13543.5|13533.5|13539.5|13529.5|99
1673039100000|2023-01-06 21:05:00|13540|13530|13539|13529|13541.5|13531.5|13538.5|13528.5|101
1673039400000|2023-01-06 21:10:00|13539.5|13529.5|13535.5|13525.5|13540.5|13530.5|13534.5|13524.5|88
1673039700000|2023-01-06 21:15:00|13542.8|13518.8|13543.6|13519.6|13547.6|13523.6|13541.9|13517.9|0
1673040000000|2023-01-06 21:20:00|13544.1|13520.1|13546.7|13522.7|13546.7|13522.7|13543.6|13519.6|0
1673040300000|2023-01-06 21:25:00|13546.2|13522.2|13545|13521|13546.2|13522.2|13543.9|13519.9|0
1673040600000|2023-01-06 21:30:00|13544.5|13520.5|13547.3|13523.3|13547.3|13523.3|13543.9|13519.9|0
1673040900000|2023-01-06 21:35:00|13547.8|13523.8|13547.4|13523.4|13548.6|13524.6|13546.3|13522.3|0
1673041200000|2023-01-06 21:40:00|13546.9|13522.9|13549.1|13525.1|13549.7|13525.7|13546.3|13522.3|0
1673041500000|2023-01-06 21:45:00|13549.6|13525.6|13546|13522|13549.7|13525.7|13546|13522|0
1673041800000|2023-01-06 21:50:00|13545.5|13521.5|13546|13522|13547.1|13523.1|13545.5|13521.5|0
1673042100000|2023-01-06 21:55:00|13545.8|13521.8|13546.6|13522.6|13547.1|13523.1|13545.5|13521.5|0
1673218800000|2023-01-08 23:00:00|13568.2|13544.2|13567.1|13543.1|13568.8|13544.8|13561.2|13537.2|0
1673219100000|2023-01-08 23:05:00|13566.6|13542.6|13566.7|13542.7|13569|13545|13563.7|13539.7|0
1673219400000|2023-01-08 23:10:00|13567|13543|13571.2|13547.2|13572.3|13548.3|13565.6|13541.6|0
1673219700000|2023-01-08 23:15:00|13570.7|13546.7|13561.2|13537.2|13571.8|13547.8|13558.6|13534.6|0
1673220000000|2023-01-08 23:20:00|13561|13537|13555.8|13531.8|13561|13537|13555.2|13531.2|0
1673220300000|2023-01-08 23:25:00|13555.5|13531.5|13553.2|13529.2|13555.8|13531.8|13550.9|13526.9|0
1673220600000|2023-01-08 23:30:00|13556.7|13532.7|13561.7|13537.7|13564.6|13540.6|13554.5|13530.5|0
1673220900000|2023-01-08 23:35:00|13562|13538|13556.6|13532.6|13562|13538|13556.3|13532.3|0
1673221200000|2023-01-08 23:40:00|13556.3|13532.3|13556.6|13532.6|13558.3|13534.3|13554.9|13530.9|0
1673221500000|2023-01-08 23:45:00|13557.1|13533.1|13558.9|13534.9|13559.7|13535.7|13556.6|13532.6|0
1673221800000|2023-01-08 23:50:00|13559.1|13535.1|13558.9|13534.9|13560|13536|13557.2|13533.2|0
1673222100000|2023-01-08 23:55:00|13558.4|13534.4|13560.3|13536.3|13560.3|13536.3|13557.7|13533.7|0
1673222400000|2023-01-09 00:00:00|13559.8|13535.8|13558.8|13534.8|13562.6|13538.6|13557.6|13533.6|0
1673222700000|2023-01-09 00:05:00|13558.5|13534.5|13553.7|13529.7|13558.5|13534.5|13552.5|13528.5|0
1673223000000|2023-01-09 00:10:00|13553.9|13529.9|13553.5|13529.5|13556.3|13532.3|13552.2|13528.2|0
1673223300000|2023-01-09 00:15:00|13554|13530|13551.1|13527.1|13554.6|13530.6|13550.6|13526.6|0
1673223600000|2023-01-09 00:20:00|13550.6|13526.6|13552.6|13528.6|13553.1|13529.1|13550.6|13526.6|0
1673223900000|2023-01-09 00:25:00|13552.8|13528.8|13553.9|13529.9|13555.1|13531.1|13552.3|13528.3|0
1673224200000|2023-01-09 00:30:00|13553.3|13529.3|13557.7|13533.7|13559.4|13535.4|13552.8|13528.8|0
1673224500000|2023-01-09 00:35:00|13558.2|13534.2|13557.3|13533.3|13561|13537|13556.9|13532.9|0
1673224800000|2023-01-09 00:40:00|13556.8|13532.8|13560|13536|13560.7|13536.7|13556.8|13532.8|0
1673225100000|2023-01-09 00:45:00|13559.5|13535.5|13557.7|13533.7|13560.1|13536.1|13553.4|13529.4|0
1673225400000|2023-01-09 00:50:00|13557.9|13533.9|13560.7|13536.7|13562|13538|13557.4|13533.4|0
1673225700000|2023-01-09 00:55:00|13561|13537|13556.8|13532.8|13561.2|13537.2|13554.5|13530.5|0
1673226000000|2023-01-09 01:00:00|13556.2|13532.2|13512|13502|13556.2|13532.2|13502.5|13492.5|2621
1673226300000|2023-01-09 01:05:00|13511.5|13501.5|13507.5|13497.5|13518|13508|13504.5|13494.5|1682
1673226600000|2023-01-09 01:10:00|13510|13500|13506.5|13496.5|13517.5|13507.5|13506.5|13496.5|1252
1673226900000|2023-01-09 01:15:00|13507|13497|13464.5|13454.5|13532|13522|13461.5|13451.5|5612
1673227200000|2023-01-09 01:20:00|13464|13454|13469|13459|13484|13474|13459.5|13449.5|3294
1673227500000|2023-01-09 01:25:00|13469.5|13459.5|13491.5|13481.5|13514|13504|13469.5|13459.5|3619
1673227800000|2023-01-09 01:30:00|13495|13485|13462.5|13452.5|13505.5|13495.5|13449.5|13439.5|18839
1673228100000|2023-01-09 01:35:00|13460.5|13450.5|13439.5|13429.5|13467.5|13457.5|13416|13406|11448
1673228400000|2023-01-09 01:40:00|13440.5|13430.5|13412.5|13402.5|13475.5|13465.5|13411.5|13401.5|9794
1673228700000|2023-01-09 01:45:00|13413|13403|13418.5|13408.5|13429|13419|13403.5|13393.5|6153
1673229000000|2023-01-09 01:50:00|13420|13410|13432.5|13422.5|13434|13424|13403.5|13393.5|5263
1673229300000|2023-01-09 01:55:00|13434.5|13424.5|13462.2|13452.2|13462.2|13452.2|13419|13409|5207
1673229600000|2023-01-09 02:00:00|13463.2|13453.2|13481.2|13471.2|13482.2|13472.2|13445.2|13435.2|5606
1673229900000|2023-01-09 02:05:00|13481.7|13471.7|13503.7|13493.7|13505.2|13495.2|13476.2|13466.2|6174
1673230200000|2023-01-09 02:10:00|13504.2|13494.2|13531.2|13521.2|13531.2|13521.2|13503.2|13493.2|6752
1673230500000|2023-01-09 02:15:00|13531.7|13521.7|13525.2|13515.2|13544.2|13534.2|13523.2|13513.2|5456
1673230800000|2023-01-09 02:20:00|13525.7|13515.7|13502.7|13492.7|13529.2|13519.2|13501.2|13491.2|3509
1673231100000|2023-01-09 02:25:00|13502.2|13492.2|13497.2|13487.2|13503.2|13493.2|13483.2|13473.2|3801
1673231400000|2023-01-09 02:30:00|13495.7|13485.7|13517.7|13507.7|13520.2|13510.2|13481.7|13471.7|3393
1673231700000|2023-01-09 02:35:00|13517.2|13507.2|13519.2|13509.2|13533.2|13523.2|13503.2|13493.2|2912
1673232000000|2023-01-09 02:40:00|13518.2|13508.2|13512.7|13502.7|13522.2|13512.2|13502.2|13492.2|1688
1673232300000|2023-01-09 02:45:00|13511.7|13501.7|13509.7|13499.7|13520.7|13510.7|13502.7|13492.7|1753
1673232600000|2023-01-09 02:50:00|13508.7|13498.7|13537.7|13527.7|13538.7|13528.7|13508.7|13498.7|2114
1673232900000|2023-01-09 02:55:00|13538.7|13528.7|13555.7|13545.7|13555.7|13545.7|13538.7|13528.7|3112
1673233200000|2023-01-09 03:00:00|13554.7|13544.7|13542.7|13532.7|13557.7|13547.7|13532.7|13522.7|2149
1673233500000|2023-01-09 03:05:00|13541.7|13531.7|13511.7|13501.7|13541.7|13531.7|13510.7|13500.7|1741
1673233800000|2023-01-09 03:10:00|13512.7|13502.7|13508.7|13498.7|13512.7|13502.7|13494.7|13484.7|2730
1673234100000|2023-01-09 03:15:00|13507.7|13497.7|13492.7|13482.7|13514.7|13504.7|13490.7|13480.7|1564
1673234400000|2023-01-09 03:20:00|13491.7|13481.7|13478.7|13468.7|13491.7|13481.7|13470.7|13460.7|1794
1673234700000|2023-01-09 03:25:00|13479.7|13469.7|13503.7|13493.7|13504.7|13494.7|13478.7|13468.7|1341
1673235000000|2023-01-09 03:30:00|13501.7|13491.7|13496.7|13486.7|13502.7|13492.7|13496.7|13486.7|185
1673235300000|2023-01-09 03:35:00|13495.7|13485.7|13499.7|13489.7|13501.7|13491.7|13494.7|13484.7|217
1673235600000|2023-01-09 03:40:00|13498.7|13488.7|13501.7|13491.7|13502.7|13492.7|13495.7|13485.7|332
1673235900000|2023-01-09 03:45:00|13502.7|13492.7|13509.7|13499.7|13509.7|13499.7|13502.7|13492.7|390
1673236200000|2023-01-09 03:50:00|13508.7|13498.7|13509.7|13499.7|13510.7|13500.7|13506.7|13496.7|306
1673236500000|2023-01-09 03:55:00|13508.7|13498.7|13510.7|13500.7|13510.7|13500.7|13506.7|13496.7|301
1673236800000|2023-01-09 04:00:00|13509.7|13499.7|13508.7|13498.7|13511.7|13501.7|13508.7|13498.7|132
1673237100000|2023-01-09 04:05:00|13509.7|13499.7|13507.7|13497.7|13509.7|13499.7|13506.7|13496.7|167
1673237400000|2023-01-09 04:10:00|13506.7|13496.7|13508.7|13498.7|13509.7|13499.7|13505.7|13495.7|122
1673237700000|2023-01-09 04:15:00|13507.7|13497.7|13507.7|13497.7|13507.7|13497.7|13506.7|13496.7|40
1673238000000|2023-01-09 04:20:00|13506.7|13496.7|13508.7|13498.7|13508.7|13498.7|13504.7|13494.7|155
1673238300000|2023-01-09 04:25:00|13507.7|13497.7|13508.7|13498.7|13510.7|13500.7|13507.7|13497.7|140
1673238600000|2023-01-09 04:30:00|13507.7|13497.7|13505.7|13495.7|13507.7|13497.7|13501.7|13491.7|372
1673238900000|2023-01-09 04:35:00|13504.7|13494.7|13503.7|13493.7|13504.7|13494.7|13503.7|13493.7|58
1673239200000|2023-01-09 04:40:00|13504.7|13494.7|13507.7|13497.7|13507.7|13497.7|13501.7|13491.7|243
1673239500000|2023-01-09 04:45:00|13506.7|13496.7|13508.7|13498.7|13509.7|13499.7|13505.7|13495.7|230
1673239800000|2023-01-09 04:50:00|13507.7|13497.7|13506.7|13496.7|13507.7|13497.7|13505.7|13495.7|71
1673240100000|2023-01-09 04:55:00|13505.7|13495.7|13509.7|13499.7|13509.7|13499.7|13503.7|13493.7|402
1673240400000|2023-01-09 05:00:00|13507.7|13497.7|13500.7|13490.7|13509.7|13499.7|13485.7|13475.7|3163
1673240700000|2023-01-09 05:05:00|13501.7|13491.7|13507.7|13497.7|13508.7|13498.7|13492.7|13482.7|2011
1673241000000|2023-01-09 05:10:00|13508.7|13498.7|13502.7|13492.7|13526.7|13516.7|13502.7|13492.7|2146
1673241300000|2023-01-09 05:15:00|13503.7|13493.7|13510.7|13500.7|13512.7|13502.7|13490.7|13480.7|2064
1673241600000|2023-01-09 05:20:00|13511.7|13501.7|13512.7|13502.7|13517.7|13507.7|13505.7|13495.7|2556
1673241900000|2023-01-09 05:25:00|13511.7|13501.7|13501.7|13491.7|13518.7|13508.7|13499.7|13489.7|2008
1673242200000|2023-01-09 05:30:00|13502.7|13492.7|13508.7|13498.7|13508.7|13498.7|13493.7|13483.7|2158
1673242500000|2023-01-09 05:35:00|13509.7|13499.7|13501.7|13491.7|13513.7|13503.7|13499.7|13489.7|1531
1673242800000|2023-01-09 05:40:00|13502.7|13492.7|13514.7|13504.7|13514.7|13504.7|13501.7|13491.7|1529
1673243100000|2023-01-09 05:45:00|13515.7|13505.7|13516.7|13506.7|13521.7|13511.7|13511.7|13501.7|1536
1673243400000|2023-01-09 05:50:00|13515.7|13505.7|13526.7|13516.7|13527.7|13517.7|13506.7|13496.7|1426
1673243700000|2023-01-09 05:55:00|13527.7|13517.7|13516.7|13506.7|13527.7|13517.7|13516.7|13506.7|1119
1673244000000|2023-01-09 06:00:00|13517.7|13507.7|13528.7|13518.7|13530.7|13520.7|13511.7|13501.7|1573
1673244300000|2023-01-09 06:05:00|13529.7|13519.7|13529.7|13519.7|13531.7|13521.7|13522.7|13512.7|915
1673244600000|2023-01-09 06:10:00|13528.7|13518.7|13530.7|13520.7|13538.7|13528.7|13526.7|13516.7|1412
1673244900000|2023-01-09 06:15:00|13529.7|13519.7|13538.7|13528.7|13540.7|13530.7|13528.7|13518.7|1283
1673245200000|2023-01-09 06:20:00|13537.7|13527.7|13553.7|13543.7|13555.7|13545.7|13537.7|13527.7|2547
1673245500000|2023-01-09 06:25:00|13554.7|13544.7|13540.7|13530.7|13557.7|13547.7|13540.7|13530.7|2243
1673245800000|2023-01-09 06:30:00|13539.7|13529.7|13550.7|13540.7|13557.7|13547.7|13535.7|13525.7|2496
1673246100000|2023-01-09 06:35:00|13551.7|13541.7|13544.7|13534.7|13554.7|13544.7|13542.7|13532.7|1855
1673246400000|2023-01-09 06:40:00|13543.7|13533.7|13515.7|13505.7|13545.7|13535.7|13514.7|13504.7|3705
1673246700000|2023-01-09 06:45:00|13514.7|13504.7|13526.7|13516.7|13530.7|13520.7|13514.7|13504.7|2586
1673247000000|2023-01-09 06:50:00|13525.7|13515.7|13521.7|13511.7|13525.7|13515.7|13515.7|13505.7|3253
1673247300000|2023-01-09 06:55:00|13522.7|13512.7|13516.7|13506.7|13523.7|13513.7|13512.7|13502.7|3593
1673247600000|2023-01-09 07:00:00|13517.7|13507.7|13520.7|13510.7|13522.7|13512.7|13513.7|13503.7|2492
1673247900000|2023-01-09 07:05:00|13521.7|13511.7|13525.7|13515.7|13528.7|13518.7|13521.7|13511.7|768
1673248200000|2023-01-09 07:10:00|13526.7|13516.7|13525.7|13515.7|13530.7|13520.7|13522.7|13512.7|1161
1673248500000|2023-01-09 07:15:00|13526.7|13516.7|13525.7|13515.7|13530.7|13520.7|13523.7|13513.7|445
1673248800000|2023-01-09 07:20:00|13524.7|13514.7|13526.7|13516.7|13529.7|13519.7|13524.7|13514.7|332
1673249100000|2023-01-09 07:25:00|13527.7|13517.7|13527.7|13517.7|13529.7|13519.7|13525.7|13515.7|360
1673249400000|2023-01-09 07:30:00|13528.7|13518.7|13527.7|13517.7|13529.7|13519.7|13524.7|13514.7|614
1673249700000|2023-01-09 07:35:00|13528.7|13518.7|13524.7|13514.7|13528.7|13518.7|13523.7|13513.7|596
1673250000000|2023-01-09 07:40:00|13525.7|13515.7|13517.7|13507.7|13525.7|13515.7|13517.7|13507.7|940
1673250300000|2023-01-09 07:45:00|13519.7|13509.7|13514.7|13504.7|13519.7|13509.7|13511.7|13501.7|386
1673250600000|2023-01-09 07:50:00|13515.7|13505.7|13521.7|13511.7|13521.7|13511.7|13513.7|13503.7|264
1673250900000|2023-01-09 07:55:00|13519.7|13509.7|13518.7|13508.7|13523.7|13513.7|13518.7|13508.7|246
1673251200000|2023-01-09 08:00:00|13519.7|13507.7|13522.7|13510.7|13523.7|13512.7|13517.7|13506.7|693
1673251500000|2023-01-09 08:05:00|13523.7|13511.7|13524.7|13513.7|13526.7|13514.7|13519.7|13508.7|434
1673251800000|2023-01-09 08:10:00|13525.7|13512.7|13525.7|13514.7|13528.7|13516.7|13522.7|13510.7|256
1673252100000|2023-01-09 08:15:00|13524.7|13513.7|13536.7|13524.7|13536.7|13525.7|13524.7|13513.7|2248
1673252400000|2023-01-09 08:20:00|13537.7|13525.7|13537.7|13526.7|13540.7|13529.7|13535.7|13523.7|1333
1673252700000|2023-01-09 08:25:00|13538.7|13525.7|13548.7|13534.7|13549.7|13536.7|13530.7|13518.7|1628
1673253000000|2023-01-09 08:30:00|13553.2|13529.2|13546.1|13522.1|13555.4|13531.4|13545.3|13521.3|0
1673253300000|2023-01-09 08:35:00|13546.6|13522.6|13545.1|13521.1|13548.9|13524.9|13543.6|13519.6|329
1673253600000|2023-01-09 08:40:00|13545.3|13521.3|13551.4|13527.4|13551.4|13527.4|13541.5|13517.5|0
1673253900000|2023-01-09 08:45:00|13551.2|13527.2|13551|13527|13554.2|13530.2|13547.2|13523.2|0
1673254200000|2023-01-09 08:50:00|13550.7|13526.7|13549.9|13525.9|13551.5|13527.5|13546.3|13522.3|0
1673254500000|2023-01-09 08:55:00|13549.7|13525.7|13548|13524|13551.8|13527.8|13547.2|13523.2|0
1673254800000|2023-01-09 09:00:00|13546.7|13531.7|13538.7|13527.7|13546.7|13531.7|13530.7|13515.7|334
1673255100000|2023-01-09 09:05:00|13539.7|13526.7|13541.7|13530.7|13541.7|13530.7|13539.7|13526.7|117
1673255400000|2023-01-09 09:10:00|13540.7|13528.7|13539.7|13528.7|13544.7|13533.7|13539.7|13528.7|152
1673255700000|2023-01-09 09:15:00|13538.7|13527.7|13543.7|13532.7|13545.7|13533.7|13537.7|13526.7|372
1673256000000|2023-01-09 09:20:00|13544.7|13533.7|13543.7|13532.7|13546.7|13535.7|13540.7|13529.7|194
1673256300000|2023-01-09 09:25:00|13544.7|13533.7|13545.7|13533.7|13546.7|13535.7|13541.7|13529.7|113
1673256600000|2023-01-09 09:30:00|13546.7|13534.7|13551.7|13540.7|13553.7|13542.7|13543.7|13531.7|310
1673256900000|2023-01-09 09:35:00|13552.7|13541.7|13553.7|13542.7|13553.7|13542.7|13550.7|13539.7|149
1673257200000|2023-01-09 09:40:00|13554.7|13543.7|13564.7|13553.7|13565.7|13554.7|13553.7|13543.7|374
1673257500000|2023-01-09 09:45:00|13563.7|13552.7|13563.7|13552.7|13566.7|13555.7|13562.7|13551.7|200
1673257800000|2023-01-09 09:50:00|13562.7|13551.7|13556.7|13545.7|13562.7|13552.7|13555.7|13544.7|196
1673258100000|2023-01-09 09:55:00|13557.7|13546.7|13555.7|13544.7|13557.7|13546.7|13554.7|13543.7|82
1673258400000|2023-01-09 10:00:00|13556.7|13543.7|13557.7|13546.7|13558.7|13546.7|13552.7|13541.7|145
1673258700000|2023-01-09 10:05:00|13558.7|13545.7|13558.7|13546.7|13558.7|13547.7|13554.7|13543.7|88
1673259000000|2023-01-09 10:10:00|13557.7|13545.7|13553.7|13542.7|13558.7|13547.7|13553.7|13542.7|154
1673259300000|2023-01-09 10:15:00|13552.7|13541.7|13550.7|13538.7|13553.7|13541.7|13548.7|13537.7|255
1673259600000|2023-01-09 10:20:00|13549.7|13537.7|13547.7|13536.7|13549.7|13538.7|13546.7|13534.7|126
1673259900000|2023-01-09 10:25:00|13546.7|13535.7|13546.7|13534.7|13548.7|13537.7|13543.7|13532.7|101
1673260200000|2023-01-09 10:30:00|13545.7|13535.7|13541.7|13530.7|13546.7|13535.7|13540.7|13529.7|94
1673260500000|2023-01-09 10:35:00|13543.7|13531.7|13539.7|13527.7|13543.7|13532.7|13537.7|13526.7|254
1673260800000|2023-01-09 10:40:00|13538.7|13528.7|13535.7|13524.7|13540.7|13528.7|13534.7|13523.7|128
1673261100000|2023-01-09 10:45:00|13536.7|13525.7|13538.7|13527.7|13541.7|13530.7|13535.7|13525.7|86
1673261400000|2023-01-09 10:50:00|13536.7|13523.7|13538.7|13527.7|13539.7|13528.7|13534.7|13523.7|280
1673261700000|2023-01-09 10:55:00|13539.7|13528.7|13539.7|13528.7|13541.7|13530.7|13538.7|13527.7|125
1673262000000|2023-01-09 11:00:00|13540.7|13529.7|13547.7|13535.7|13547.7|13535.7|13538.7|13527.7|105
1673262300000|2023-01-09 11:05:00|13546.7|13534.7|13543.7|13532.7|13546.7|13535.7|13541.7|13529.7|81
1673262600000|2023-01-09 11:10:00|13544.7|13533.7|13545.7|13534.7|13546.7|13534.7|13543.7|13531.7|90
1673262900000|2023-01-09 11:15:00|13544.7|13533.7|13542.7|13531.7|13546.7|13535.7|13541.7|13530.7|87
1673263200000|2023-01-09 11:20:00|13543.7|13532.7|13542.7|13531.7|13543.7|13532.7|13540.7|13529.7|102
1673263500000|2023-01-09 11:25:00|13541.7|13530.7|13548.7|13537.7|13549.7|13537.7|13541.7|13530.7|106
1673263800000|2023-01-09 11:30:00|13547.7|13536.7|13547.7|13536.7|13547.7|13536.7|13545.7|13534.7|167
1673264100000|2023-01-09 11:35:00|13546.7|13535.7|13545.7|13534.7|13546.7|13535.7|13543.7|13532.7|145
1673264400000|2023-01-09 11:40:00|13546.7|13535.7|13550.7|13538.7|13550.7|13539.7|13545.7|13533.7|171
1673264700000|2023-01-09 11:45:00|13549.7|13537.7|13548.7|13537.7|13550.7|13538.7|13546.7|13535.7|128
1673265000000|2023-01-09 11:50:00|13549.7|13538.7|13551.7|13540.7|13552.7|13541.7|13549.7|13538.7|208
1673265300000|2023-01-09 11:55:00|13550.7|13539.7|13551.7|13539.7|13552.7|13541.7|13550.7|13538.7|276
1673265600000|2023-01-09 12:00:00|13550.7|13540.7|13551.7|13540.7|13553.7|13542.7|13547.7|13536.7|252
1673265900000|2023-01-09 12:05:00|13550.7|13539.7|13553.7|13542.7|13553.7|13542.7|13550.7|13539.7|137
1673266200000|2023-01-09 12:10:00|13552.7|13541.7|13553.7|13542.7|13553.7|13542.7|13551.7|13540.7|218
1673266500000|2023-01-09 12:15:00|13552.7|13541.7|13550.7|13539.7|13556.7|13545.7|13548.7|13537.7|264
1673266800000|2023-01-09 12:20:00|13549.7|13538.7|13550.7|13539.7|13550.7|13539.7|13544.7|13533.7|90
1673267100000|2023-01-09 12:25:00|13549.7|13538.7|13544.7|13533.7|13549.7|13539.7|13544.7|13533.7|167
1673267400000|2023-01-09 12:30:00|13543.7|13532.7|13552.7|13541.7|13552.7|13541.7|13543.7|13532.7|194
1673267700000|2023-01-09 12:35:00|13553.7|13542.7|13553.7|13542.7|13554.7|13543.7|13552.7|13540.7|115
1673268000000|2023-01-09 12:40:00|13552.7|13541.7|13551.7|13540.7|13553.7|13542.7|13550.7|13539.7|81
1673268300000|2023-01-09 12:45:00|13552.7|13541.7|13551.7|13540.7|13553.7|13542.7|13550.7|13539.7|116
1673268600000|2023-01-09 12:50:00|13550.7|13539.7|13551.7|13540.7|13551.7|13540.7|13550.7|13539.7|101
1673268900000|2023-01-09 12:55:00|13550.7|13539.7|13552.7|13541.7|13552.7|13541.7|13550.7|13539.7|131
1673269200000|2023-01-09 13:00:00|13551.7|13540.7|13553.7|13542.7|13555.7|13544.7|13551.7|13540.7|178
1673269500000|2023-01-09 13:05:00|13552.7|13541.7|13561.7|13550.7|13561.7|13550.7|13551.7|13540.7|381
1673269800000|2023-01-09 13:10:00|13562.7|13551.7|13563.7|13552.7|13564.7|13553.7|13560.7|13549.7|359
1673270100000|2023-01-09 13:15:00|13564.7|13553.7|13571.7|13560.7|13571.7|13560.7|13564.7|13553.7|326
1673270400000|2023-01-09 13:20:00|13572.7|13561.7|13578.7|13567.7|13583.7|13572.7|13572.7|13561.7|727
1673270700000|2023-01-09 13:25:00|13579.7|13568.7|13579.7|13568.7|13581.7|13570.7|13577.7|13565.7|140
1673271000000|2023-01-09 13:30:00|13578.7|13567.7|13581.7|13570.7|13584.7|13573.7|13578.7|13566.7|210
1673271300000|2023-01-09 13:35:00|13580.7|13569.7|13571.7|13560.7|13583.7|13572.7|13571.7|13560.7|153
1673271600000|2023-01-09 13:40:00|13572.7|13561.7|13568.7|13557.7|13573.7|13562.7|13568.7|13557.7|125
1673271900000|2023-01-09 13:45:00|13569.7|13558.7|13570.7|13559.7|13572.7|13561.7|13569.7|13558.7|200
1673272200000|2023-01-09 13:50:00|13571.7|13558.7|13573.7|13562.7|13573.7|13562.7|13570.7|13558.7|155
1673272500000|2023-01-09 13:55:00|13574.7|13563.7|13572.7|13561.7|13576.7|13565.7|13570.7|13559.7|268
1673272800000|2023-01-09 14:00:00|13571.7|13560.7|13575.7|13564.7|13575.7|13564.7|13571.7|13560.7|169
1673273100000|2023-01-09 14:05:00|13577.7|13565.7|13580.7|13569.7|13581.7|13570.7|13577.7|13565.7|336
1673273400000|2023-01-09 14:10:00|13581.7|13570.7|13585.7|13574.7|13585.7|13574.7|13581.7|13570.7|242
1673273700000|2023-01-09 14:15:00|13583.7|13572.7|13585.7|13573.7|13586.7|13574.7|13582.7|13570.7|275
1673274000000|2023-01-09 14:20:00|13584.7|13574.7|13583.7|13572.7|13586.7|13574.7|13577.7|13566.7|398
1673274300000|2023-01-09 14:25:00|13582.7|13571.7|13590.7|13579.7|13591.7|13580.7|13581.7|13570.7|557
1673274600000|2023-01-09 14:30:00|13591.7|13580.7|13580.7|13569.7|13594.7|13583.7|13571.7|13560.7|2043
1673274900000|2023-01-09 14:35:00|13579.7|13568.7|13588.7|13577.7|13588.7|13577.7|13565.7|13554.7|892
1673275200000|2023-01-09 14:40:00|13587.7|13576.7|13597.7|13586.7|13601.7|13590.7|13584.7|13573.7|1278
1673275500000|2023-01-09 14:45:00|13598.7|13587.7|13597.7|13585.7|13602.7|13591.7|13593.7|13582.7|632
1673275800000|2023-01-09 14:50:00|13596.7|13584.7|13600.7|13589.7|13600.7|13589.7|13590.7|13579.7|908
1673276100000|2023-01-09 14:55:00|13599.7|13588.7|13597.7|13586.7|13604.7|13593.7|13596.7|13585.7|767
1673276400000|2023-01-09 15:00:00|13598.7|13585.7|13600.7|13589.7|13603.7|13592.7|13590.7|13579.7|886
1673276700000|2023-01-09 15:05:00|13599.7|13588.7|13581.7|13570.7|13600.7|13589.7|13580.7|13569.7|1517
1673277000000|2023-01-09 15:10:00|13580.7|13569.7|13580.7|13569.7|13585.7|13574.7|13577.7|13566.7|844
1673277300000|2023-01-09 15:15:00|13581.7|13570.7|13591.7|13580.7|13592.7|13581.7|13577.7|13566.7|545
1673277600000|2023-01-09 15:20:00|13592.7|13581.7|13581.7|13570.7|13597.7|13586.7|13580.7|13569.7|779
1673277900000|2023-01-09 15:25:00|13582.7|13569.7|13580.7|13569.7|13583.7|13571.7|13577.7|13566.7|889
1673278200000|2023-01-09 15:30:00|13581.7|13570.7|13590.7|13579.7|13593.7|13582.7|13579.7|13568.7|746
1673278500000|2023-01-09 15:35:00|13591.7|13578.7|13603.7|13592.7|13603.7|13592.7|13586.7|13575.7|648
1673278800000|2023-01-09 15:40:00|13604.7|13591.7|13602.7|13591.7|13605.7|13594.7|13599.7|13588.7|636
1673279100000|2023-01-09 15:45:00|13601.7|13590.7|13597.7|13586.7|13603.7|13592.7|13594.7|13583.7|672
1673279400000|2023-01-09 15:50:00|13598.7|13587.7|13605.7|13594.7|13608.7|13597.7|13596.7|13585.7|742
1673279700000|2023-01-09 15:55:00|13606.7|13595.7|13599.7|13588.7|13607.7|13596.7|13599.7|13588.7|324
1673280000000|2023-01-09 16:00:00|13600.7|13587.7|13599.7|13588.7|13602.7|13591.7|13592.7|13580.7|663
1673280300000|2023-01-09 16:05:00|13598.7|13587.7|13603.7|13591.7|13603.7|13592.7|13598.7|13587.7|382
1673280600000|2023-01-09 16:10:00|13602.7|13592.7|13609.7|13597.7|13610.7|13599.7|13602.7|13591.7|283
1673280900000|2023-01-09 16:15:00|13608.7|13598.7|13610.7|13599.7|13611.7|13600.7|13606.7|13595.7|167
1673281200000|2023-01-09 16:20:00|13609.7|13598.7|13611.7|13600.7|13612.7|13601.7|13605.7|13594.7|207
1673281500000|2023-01-09 16:25:00|13612.7|13601.7|13604.7|13593.7|13613.7|13601.7|13603.7|13592.7|357
1673281800000|2023-01-09 16:30:00|13603.7|13592.7|13600.7|13589.7|13606.7|13595.7|13599.7|13588.7|229
1673282100000|2023-01-09 16:35:00|13598.7|13588.7|13594.7|13583.7|13598.7|13588.7|13594.7|13583.7|333
1673282400000|2023-01-09 16:40:00|13595.7|13584.7|13599.7|13588.7|13601.7|13590.7|13592.7|13581.7|205
1673282700000|2023-01-09 16:45:00|13598.7|13587.7|13601.7|13590.7|13602.7|13591.7|13594.7|13583.7|211
1673283000000|2023-01-09 16:50:00|13600.7|13589.7|13603.7|13592.7|13604.7|13592.7|13600.7|13589.7|112
1673283300000|2023-01-09 16:55:00|13604.7|13591.7|13599.7|13588.7|13604.7|13592.7|13597.7|13586.7|101
1673283600000|2023-01-09 17:00:00|13600.7|13589.7|13598.7|13586.7|13600.7|13589.7|13597.7|13586.7|245
1673283900000|2023-01-09 17:05:00|13597.7|13585.7|13591.7|13580.7|13599.7|13588.7|13589.7|13578.7|400
1673284200000|2023-01-09 17:10:00|13590.7|13579.7|13591.7|13580.7|13593.7|13581.7|13589.7|13578.7|70
1673284500000|2023-01-09 17:15:00|13590.7|13579.7|13590.7|13579.7|13592.7|13581.7|13589.7|13578.7|41
1673284800000|2023-01-09 17:20:00|13591.7|13580.7|13585.7|13574.7|13592.7|13580.7|13583.7|13572.7|289
1673285100000|2023-01-09 17:25:00|13586.7|13573.7|13587.7|13576.7|13588.7|13577.7|13583.7|13571.7|97
1673285400000|2023-01-09 17:30:00|13588.7|13577.7|13588.7|13576.7|13589.7|13578.7|13586.7|13575.7|81
1673285700000|2023-01-09 17:35:00|13587.7|13577.7|13583.7|13572.7|13588.7|13577.7|13579.7|13568.7|266
1673286000000|2023-01-09 17:40:00|13584.7|13571.7|13579.7|13568.7|13584.7|13571.7|13579.7|13568.7|53
1673286300000|2023-01-09 17:45:00|13580.7|13569.7|13579.7|13568.7|13581.7|13570.7|13577.7|13566.7|243
1673286600000|2023-01-09 17:50:00|13580.7|13569.7|13586.7|13575.7|13586.7|13575.7|13579.7|13568.7|35
1673286900000|2023-01-09 17:55:00|13585.7|13574.7|13586.7|13575.7|13587.7|13576.7|13584.7|13572.7|38
1673287200000|2023-01-09 18:00:00|13587.7|13576.7|13580.7|13569.7|13588.7|13577.7|13580.7|13569.7|199
1673287500000|2023-01-09 18:05:00|13579.7|13568.7|13578.7|13567.7|13581.7|13570.7|13577.7|13566.7|46
1673287800000|2023-01-09 18:10:00|13579.7|13566.7|13580.7|13568.7|13580.7|13569.7|13576.7|13565.7|57
1673288100000|2023-01-09 18:15:00|13579.7|13569.7|13578.7|13566.7|13579.7|13569.7|13576.7|13565.7|71
1673288400000|2023-01-09 18:20:00|13577.7|13567.7|13582.7|13571.7|13583.7|13571.7|13577.7|13567.7|79
1673288700000|2023-01-09 18:25:00|13584.7|13573.7|13581.7|13570.7|13585.7|13573.7|13578.7|13566.7|427
1673289000000|2023-01-09 18:30:00|13582.7|13569.7|13579.7|13568.7|13583.7|13572.7|13578.7|13567.7|99
1673289300000|2023-01-09 18:35:00|13578.7|13567.7|13569.7|13558.7|13578.7|13567.7|13567.7|13555.7|207
1673289600000|2023-01-09 18:40:00|13568.7|13557.7|13557.7|13546.7|13569.7|13557.7|13557.7|13546.7|214
1673289900000|2023-01-09 18:45:00|13556.7|13545.7|13555.7|13544.7|13557.7|13546.7|13550.7|13539.7|277
1673290200000|2023-01-09 18:50:00|13556.7|13543.7|13558.7|13547.7|13558.7|13547.7|13554.7|13543.7|145
1673290500000|2023-01-09 18:55:00|13557.7|13546.7|13563.7|13551.7|13563.7|13551.7|13557.7|13545.7|54
1673290800000|2023-01-09 19:00:00|13564.7|13552.7|13567.7|13556.7|13569.7|13558.7|13563.7|13552.7|43
1673291100000|2023-01-09 19:05:00|13566.7|13555.7|13567.7|13556.7|13567.7|13556.7|13558.7|13547.7|129
1673291400000|2023-01-09 19:10:00|13566.7|13555.7|13567.7|13556.7|13568.7|13556.7|13563.7|13551.7|89
1673291700000|2023-01-09 19:15:00|13566.7|13555.7|13567.7|13556.7|13567.7|13556.7|13564.7|13552.7|25
1673292000000|2023-01-09 19:20:00|13568.7|13557.7|13567.7|13556.7|13571.7|13560.7|13565.7|13554.7|78
1673292300000|2023-01-09 19:25:00|13566.7|13555.7|13567.7|13555.7|13569.7|13558.7|13565.7|13554.7|103
1673292600000|2023-01-09 19:30:00|13566.7|13554.7|13566.7|13554.7|13569.7|13557.7|13564.7|13553.7|126
1673292900000|2023-01-09 19:35:00|13565.7|13553.7|13565.7|13553.7|13566.7|13555.7|13561.7|13550.7|72
1673293200000|2023-01-09 19:40:00|13564.7|13552.7|13564.2|13554.2|13565.7|13554.2|13562.7|13551.7|37
1673293500000|2023-01-09 19:45:00|13564.7|13554.7|13567.2|13557.2|13567.2|13557.2|13564.7|13554.7|28
1673293800000|2023-01-09 19:50:00|13568.2|13558.2|13566.2|13556.2|13568.2|13558.2|13565.2|13555.2|60
1673294100000|2023-01-09 19:55:00|13565.7|13555.7|13557.2|13547.2|13567.2|13557.2|13556.2|13546.2|134
1673294400000|2023-01-09 20:00:00|13557.7|13547.7|13555.7|13545.7|13559.2|13549.2|13551.2|13541.2|115
1673294700000|2023-01-09 20:05:00|13555.2|13545.2|13556.7|13546.7|13558.2|13548.2|13552.2|13542.2|132
1673295000000|2023-01-09 20:10:00|13557.2|13547.2|13554.7|13544.7|13558.2|13548.2|13554.2|13544.2|58
1673295300000|2023-01-09 20:15:00|13554.2|13544.2|13558.7|13548.7|13559.2|13549.2|13554.2|13544.2|26
1673295600000|2023-01-09 20:20:00|13559.2|13549.2|13561.2|13551.2|13562.2|13552.2|13558.7|13548.7|277
1673295900000|2023-01-09 20:25:00|13560.7|13550.7|13557.2|13547.2|13561.2|13551.2|13557.2|13547.2|130
1673296200000|2023-01-09 20:30:00|13558.2|13548.2|13557.7|13547.7|13558.2|13548.2|13553.2|13543.2|107
1673296500000|2023-01-09 20:35:00|13557.2|13547.2|13551.2|13541.2|13557.2|13547.2|13551.2|13541.2|138
1673296800000|2023-01-09 20:40:00|13550.2|13540.2|13552.2|13542.2|13554.7|13544.7|13549.2|13539.2|143
1673297100000|2023-01-09 20:45:00|13552.7|13542.7|13546.2|13536.2|13553.2|13543.2|13545.2|13535.2|132
1673297400000|2023-01-09 20:50:00|13547.2|13537.2|13549.2|13539.2|13552.2|13542.2|13547.2|13537.2|143
1673297700000|2023-01-09 20:55:00|13548.7|13538.7|13546.2|13536.2|13548.7|13538.7|13542.2|13532.2|810
1673298000000|2023-01-09 21:00:00|13546.7|13536.7|13540.2|13530.2|13548.2|13538.2|13540.2|13530.2|84
1673298300000|2023-01-09 21:05:00|13539.2|13529.2|13540.2|13530.2|13540.2|13530.2|13539.2|13529.2|31
1673298600000|2023-01-09 21:10:00|13539.2|13529.2|13536.2|13526.2|13539.2|13529.2|13535.7|13525.7|105
1673298900000|2023-01-09 21:15:00|13542.1|13518.1|13539.9|13515.9|13542.1|13518.1|13538.3|13514.3|0
1673299200000|2023-01-09 21:20:00|13539.4|13515.4|13540.6|13516.6|13541|13517|13539.4|13515.4|0
1673299500000|2023-01-09 21:25:00|13540.1|13516.1|13542.2|13518.2|13542.8|13518.8|13538.9|13514.9|0
1673299800000|2023-01-09 21:30:00|13542|13518|13540.5|13516.5|13542.5|13518.5|13540|13516|0
1673300100000|2023-01-09 21:35:00|13541.1|13517.1|13541.1|13517.1|13542.2|13518.2|13538.8|13514.8|0
1673300400000|2023-01-09 21:40:00|13540.6|13516.6|13541.5|13517.5|13542.3|13518.3|13540.5|13516.5|0
1673300700000|2023-01-09 21:45:00|13541.7|13517.7|13543|13519|13543.6|13519.6|13540.9|13516.9|0
1673301000000|2023-01-09 21:50:00|13542.5|13518.5|13544.2|13520.2|13544.2|13520.2|13542.5|13518.5|0
1673301300000|2023-01-09 21:55:00|13543.7|13519.7|13544.8|13520.8|13545.1|13521.1|13543.6|13519.6|0
1673301600000|2023-01-09 22:00:00|13544.9|13520.9|13544.3|13520.3|13544.9|13520.9|13542.9|13518.9|0
1673301900000|2023-01-09 22:05:00|13544.2|13520.2|13542.8|13518.8|13544.3|13520.3|13542|13518|0
1673302200000|2023-01-09 22:10:00|13542.5|13518.5|13543.4|13519.4|13544.9|13520.9|13542.2|13518.2|0
1673302500000|2023-01-09 22:15:00|13543.2|13519.2|13543|13519|13544.6|13520.6|13543|13519|0
1673302800000|2023-01-09 22:20:00|13543.6|13519.6|13542.1|13518.1|13543.7|13519.7|13540.9|13516.9|0
1673303100000|2023-01-09 22:25:00|13542.4|13518.4|13543.5|13519.5|13544.5|13520.5|13542.4|13518.4|0
1673303400000|2023-01-09 22:30:00|13543.8|13519.8|13543.1|13519.1|13543.8|13519.8|13542.6|13518.6|0
1673303700000|2023-01-09 22:35:00|13542.9|13518.9|13542.8|13518.8|13543.1|13519.1|13542.8|13518.8|0
1673304000000|2023-01-09 22:40:00|13542.9|13518.9|13543|13519|13543.7|13519.7|13542.9|13518.9|0
1673304300000|2023-01-09 22:45:00|13543.6|13519.6|13547.1|13523.1|13547.9|13523.9|13543|13519|0
1673304600000|2023-01-09 22:50:00|13546.5|13522.5|13546.7|13522.7|13547.2|13523.2|13546.4|13522.4|0
1673304900000|2023-01-09 22:55:00|13546.5|13522.5|13546.9|13522.9|13547.3|13523.3|13546.5|13522.5|0
1673305200000|2023-01-09 23:00:00|13547.1|13523.1|13542.3|13518.3|13547.6|13523.6|13541.7|13517.7|0
1673305500000|2023-01-09 23:05:00|13542.8|13518.8|13543.2|13519.2|13543.4|13519.4|13540.5|13516.5|0
1673305800000|2023-01-09 23:10:00|13543.4|13519.4|13542.9|13518.9|13544.6|13520.6|13540.7|13516.7|0
1673306100000|2023-01-09 23:15:00|13542.4|13518.4|13542.4|13518.4|13543.5|13519.5|13541.8|13517.8|0
1673306400000|2023-01-09 23:20:00|13542.6|13518.6|13541.2|13517.2|13542.6|13518.6|13540.1|13516.1|0
1673306700000|2023-01-09 23:25:00|13541.5|13517.5|13544|13520|13544.6|13520.6|13541.5|13517.5|0
1673307000000|2023-01-09 23:30:00|13543.5|13519.5|13542.4|13518.4|13544.6|13520.6|13541.8|13517.8|0
1673307300000|2023-01-09 23:35:00|13542.6|13518.6|13541.9|13517.9|13543.5|13519.5|13541.9|13517.9|0
1673307600000|2023-01-09 23:40:00|13542.1|13518.1|13539.6|13515.6|13542.4|13518.4|13539.6|13515.6|0
1673307900000|2023-01-09 23:45:00|13539.3|13515.3|13538.6|13514.6|13540.3|13516.3|13536.3|13512.3|0
1673308200000|2023-01-09 23:50:00|13538.8|13514.8|13536.7|13512.7|13539.4|13515.4|13535.7|13511.7|0
1673308500000|2023-01-09 23:55:00|13536.6|13512.6|13536.6|13512.6|13538.1|13514.1|13533.3|13509.3|0
1673308800000|2023-01-10 00:00:00|13537.7|13513.7|13538.9|13514.9|13540|13516|13535.5|13511.5|0
1673309100000|2023-01-10 00:05:00|13538.4|13514.4|13535.5|13511.5|13539.4|13515.4|13534.4|13510.4|0
1673309400000|2023-01-10 00:10:00|13535|13511|13534.6|13510.6|13536.3|13512.3|13533.8|13509.8|0
1673309700000|2023-01-10 00:15:00|13534.3|13510.3|13527.2|13503.2|13535.1|13511.1|13523.9|13499.9|0
1673310000000|2023-01-10 00:20:00|13526.7|13502.7|13498.8|13474.8|13527.2|13503.2|13497.5|13473.5|0
1673310300000|2023-01-10 00:25:00|13498.2|13474.2|13499.9|13475.9|13501|13477|13495.4|13471.4|0
1673310600000|2023-01-10 00:30:00|13499.4|13475.4|13497.9|13473.9|13499.9|13475.9|13497.1|13473.1|0
1673310900000|2023-01-10 00:35:00|13498.1|13474.1|13500.9|13476.9|13501.6|13477.6|13497.4|13473.4|0
1673311200000|2023-01-10 00:40:00|13501.1|13477.1|13501.5|13477.5|13502.8|13478.8|13500.5|13476.5|0
1673311500000|2023-01-10 00:45:00|13501.6|13477.6|13518.7|13494.7|13519.2|13495.2|13500.9|13476.9|0
1673311800000|2023-01-10 00:50:00|13519.2|13495.2|13526.9|13502.9|13529.2|13505.2|13519.2|13495.2|0
1673312100000|2023-01-10 00:55:00|13526.4|13502.4|13526.9|13502.9|13528.1|13504.1|13525.9|13501.9|0
1673312400000|2023-01-10 01:00:00|13529.7|13519.7|13524.7|13514.7|13541.7|13531.7|13519.7|13509.7|2775
1673312700000|2023-01-10 01:05:00|13524.2|13514.2|13529.2|13519.2|13531.2|13521.2|13519.2|13509.2|699
1673313000000|2023-01-10 01:10:00|13529.7|13519.7|13528.7|13518.7|13536.7|13526.7|13526.2|13516.2|941
1673313300000|2023-01-10 01:15:00|13527.7|13517.7|13540.7|13530.7|13546.2|13536.2|13526.2|13516.2|1784
1673313600000|2023-01-10 01:20:00|13540.2|13530.2|13544.7|13534.7|13556.2|13546.2|13531.7|13521.7|2417
1673313900000|2023-01-10 01:25:00|13544.2|13534.2|13527.7|13517.7|13545.2|13535.2|13524.2|13514.2|3171
1673314200000|2023-01-10 01:30:00|13528.7|13518.7|13524.7|13514.7|13534.2|13524.2|13482.2|13472.2|14629
1673314500000|2023-01-10 01:35:00|13525.7|13515.7|13491.7|13481.7|13531.7|13521.7|13491.2|13481.2|4208
1673314800000|2023-01-10 01:40:00|13494.2|13484.2|13507.7|13497.7|13510.7|13500.7|13484.2|13474.2|3873
1673315100000|2023-01-10 01:45:00|13510.2|13500.2|13516.7|13506.7|13526.7|13516.7|13509.2|13499.2|3364
1673315400000|2023-01-10 01:50:00|13517.2|13507.2|13526.2|13516.2|13542.7|13532.7|13516.2|13506.2|2571
1673315700000|2023-01-10 01:55:00|13526.7|13516.7|13528.7|13518.7|13552.7|13542.7|13526.7|13516.7|3752
1673316000000|2023-01-10 02:00:00|13531.2|13521.2|13560.2|13550.2|13560.7|13550.7|13526.2|13516.2|3227
1673316300000|2023-01-10 02:05:00|13560.7|13550.7|13546.7|13536.7|13563.7|13553.7|13544.7|13534.7|2966
1673316600000|2023-01-10 02:10:00|13544.7|13534.7|13539.2|13529.2|13547.7|13537.7|13533.2|13523.2|1527
1673316900000|2023-01-10 02:15:00|13539.7|13529.7|13505.2|13495.2|13541.7|13531.7|13502.7|13492.7|1894
1673317200000|2023-01-10 02:20:00|13504.7|13494.7|13490.2|13480.2|13507.2|13497.2|13487.7|13477.7|2817
1673317500000|2023-01-10 02:25:00|13490.7|13480.7|13478.7|13468.7|13493.2|13483.2|13474.7|13464.7|4212
1673317800000|2023-01-10 02:30:00|13477.7|13467.7|13476.7|13466.7|13487.7|13477.7|13476.2|13466.2|4184
1673318100000|2023-01-10 02:35:00|13477.2|13467.2|13489.7|13479.7|13491.7|13481.7|13475.7|13465.7|2384
1673318400000|2023-01-10 02:40:00|13489.2|13479.2|13481.7|13471.7|13493.2|13483.2|13478.7|13468.7|1789
1673318700000|2023-01-10 02:45:00|13482.2|13472.2|13503.2|13493.2|13504.2|13494.2|13480.2|13470.2|1640
1673319000000|2023-01-10 02:50:00|13504.2|13494.2|13494.2|13484.2|13508.2|13498.2|13493.2|13483.2|1338
1673319300000|2023-01-10 02:55:00|13493.2|13483.2|13507.2|13497.2|13509.2|13499.2|13491.2|13481.2|2234
1673319600000|2023-01-10 03:00:00|13506.2|13496.2|13508.2|13498.2|13511.2|13501.2|13498.2|13488.2|1587
1673319900000|2023-01-10 03:05:00|13509.2|13499.2|13503.2|13493.2|13513.2|13503.2|13497.2|13487.2|1293
1673320200000|2023-01-10 03:10:00|13502.2|13492.2|13506.2|13496.2|13514.2|13504.2|13499.2|13489.2|1405
1673320500000|2023-01-10 03:15:00|13508.2|13498.2|13498.2|13488.2|13510.2|13500.2|13497.2|13487.2|878
1673320800000|2023-01-10 03:20:00|13497.2|13487.2|13505.2|13495.2|13507.2|13497.2|13494.2|13484.2|1510
1673321100000|2023-01-10 03:25:00|13506.2|13496.2|13505.2|13495.2|13519.2|13509.2|13503.2|13493.2|1673
1673321400000|2023-01-10 03:30:00|13506.2|13496.2|13499.2|13489.2|13508.2|13498.2|13498.2|13488.2|724
1673321700000|2023-01-10 03:35:00|13500.2|13490.2|13497.2|13487.2|13502.2|13492.2|13496.2|13486.2|471
1673322000000|2023-01-10 03:40:00|13499.2|13489.2|13510.2|13500.2|13511.2|13501.2|13498.2|13488.2|509
1673322300000|2023-01-10 03:45:00|13511.2|13501.2|13514.2|13504.2|13514.2|13504.2|13509.2|13499.2|234
1673322600000|2023-01-10 03:50:00|13515.2|13505.2|13517.2|13507.2|13519.2|13509.2|13514.2|13504.2|246
1673322900000|2023-01-10 03:55:00|13519.2|13509.2|13520.2|13510.2|13522.2|13512.2|13516.2|13506.2|369
1673323200000|2023-01-10 04:00:00|13521.2|13511.2|13519.2|13509.2|13521.2|13511.2|13517.2|13507.2|190
1673323500000|2023-01-10 04:05:00|13520.2|13510.2|13517.2|13507.2|13520.2|13510.2|13516.2|13506.2|151
1673323800000|2023-01-10 04:10:00|13516.2|13506.2|13509.2|13499.2|13517.2|13507.2|13508.2|13498.2|542
1673324100000|2023-01-10 04:15:00|13511.2|13501.2|13513.2|13503.2|13515.2|13505.2|13511.2|13501.2|64
1673324400000|2023-01-10 04:20:00|13512.2|13502.2|13511.2|13501.2|13514.2|13504.2|13509.2|13499.2|178
1673324700000|2023-01-10 04:25:00|13513.2|13503.2|13508.2|13498.2|13513.2|13503.2|13508.2|13498.2|60
1673325000000|2023-01-10 04:30:00|13509.2|13499.2|13508.2|13498.2|13511.2|13501.2|13508.2|13498.2|188
1673325300000|2023-01-10 04:35:00|13509.2|13499.2|13508.2|13498.2|13509.2|13499.2|13507.2|13497.2|82
1673325600000|2023-01-10 04:40:00|13507.2|13497.2|13508.2|13498.2|13509.2|13499.2|13507.2|13497.2|156
1673325900000|2023-01-10 04:45:00|13509.2|13499.2|13511.2|13501.2|13512.2|13502.2|13507.2|13497.2|184
1673326200000|2023-01-10 04:50:00|13510.2|13500.2|13513.2|13503.2|13514.2|13504.2|13510.2|13500.2|245
1673326500000|2023-01-10 04:55:00|13514.2|13504.2|13516.2|13506.2|13519.2|13509.2|13513.2|13503.2|657
1673326800000|2023-01-10 05:00:00|13518.2|13508.2|13519.2|13509.2|13525.2|13515.2|13504.2|13494.2|3582
1673327100000|2023-01-10 05:05:00|13522.2|13512.2|13546.2|13536.2|13550.2|13540.2|13521.2|13511.2|3369
1673327400000|2023-01-10 05:10:00|13545.2|13535.2|13538.2|13528.2|13549.2|13539.2|13534.2|13524.2|2008
1673327700000|2023-01-10 05:15:00|13537.2|13527.2|13531.2|13521.2|13540.2|13530.2|13526.2|13516.2|1803
1673328000000|2023-01-10 05:20:00|13532.2|13522.2|13542.2|13532.2|13547.2|13537.2|13528.2|13518.2|2769
1673328300000|2023-01-10 05:25:00|13541.2|13531.2|13536.2|13526.2|13545.2|13535.2|13532.2|13522.2|1625
1673328600000|2023-01-10 05:30:00|13538.2|13528.2|13563.2|13553.2|13565.2|13555.2|13535.2|13525.2|3035
1673328900000|2023-01-10 05:35:00|13562.2|13552.2|13566.2|13556.2|13567.2|13557.2|13549.2|13539.2|1866
1673329200000|2023-01-10 05:40:00|13568.2|13558.2|13593.2|13583.2|13594.2|13584.2|13567.2|13557.2|4511
1673329500000|2023-01-10 05:45:00|13592.2|13582.2|13586.2|13576.2|13609.2|13599.2|13586.2|13576.2|4660
1673329800000|2023-01-10 05:50:00|13587.2|13577.2|13570.2|13560.2|13591.2|13581.2|13565.2|13555.2|2571
1673330100000|2023-01-10 05:55:00|13569.2|13559.2|13568.2|13558.2|13578.2|13568.2|13563.2|13553.2|2066
1673330400000|2023-01-10 06:00:00|13569.2|13559.2|13575.2|13565.2|13577.2|13567.2|13560.2|13550.2|3045
1673330700000|2023-01-10 06:05:00|13574.2|13564.2|13588.2|13578.2|13588.2|13578.2|13568.2|13558.2|2362
1673331000000|2023-01-10 06:10:00|13587.2|13577.2|13571.2|13561.2|13589.2|13579.2|13570.2|13560.2|1541
1673331300000|2023-01-10 06:15:00|13572.2|13562.2|13566.2|13556.2|13582.2|13572.2|13561.2|13551.2|2050
1673331600000|2023-01-10 06:20:00|13567.2|13557.2|13568.2|13558.2|13572.2|13562.2|13564.2|13554.2|1793
1673331900000|2023-01-10 06:25:00|13567.2|13557.2|13545.2|13535.2|13568.2|13558.2|13543.2|13533.2|3111
1673332200000|2023-01-10 06:30:00|13544.2|13534.2|13551.2|13541.2|13556.2|13546.2|13542.2|13532.2|1993
1673332500000|2023-01-10 06:35:00|13550.2|13540.2|13548.2|13538.2|13553.2|13543.2|13533.2|13523.2|2534
1673332800000|2023-01-10 06:40:00|13547.2|13537.2|13550.2|13540.2|13551.2|13541.2|13545.2|13535.2|1696
1673333100000|2023-01-10 06:45:00|13549.2|13539.2|13545.2|13535.2|13554.2|13544.2|13540.2|13530.2|1839
1673333400000|2023-01-10 06:50:00|13544.2|13534.2|13545.2|13535.2|13550.2|13540.2|13537.2|13527.2|2739
1673333700000|2023-01-10 06:55:00|13544.2|13534.2|13543.2|13533.2|13546.2|13536.2|13539.2|13529.2|2077
1673334000000|2023-01-10 07:00:00|13545.2|13535.2|13535.2|13525.2|13547.2|13537.2|13535.2|13525.2|1540
1673334300000|2023-01-10 07:05:00|13536.2|13526.2|13542.2|13532.2|13542.2|13532.2|13535.2|13525.2|371
1673334600000|2023-01-10 07:10:00|13541.2|13531.2|13535.2|13525.2|13545.2|13535.2|13533.2|13523.2|647
1673334900000|2023-01-10 07:15:00|13534.2|13524.2|13531.2|13521.2|13537.2|13527.2|13529.2|13519.2|548
1673335200000|2023-01-10 07:20:00|13532.2|13522.2|13533.2|13523.2|13533.2|13523.2|13528.2|13518.2|287
1673335500000|2023-01-10 07:25:00|13534.2|13524.2|13530.2|13520.2|13539.2|13529.2|13528.2|13518.2|855
1673335800000|2023-01-10 07:30:00|13531.2|13521.2|13531.2|13521.2|13534.2|13524.2|13527.2|13517.2|903
1673336100000|2023-01-10 07:35:00|13533.2|13523.2|13536.2|13526.2|13539.2|13529.2|13532.2|13522.2|252
1673336400000|2023-01-10 07:40:00|13535.2|13525.2|13545.2|13535.2|13545.2|13535.2|13534.2|13524.2|531
1673336700000|2023-01-10 07:45:00|13546.2|13536.2|13545.2|13535.2|13549.2|13539.2|13543.2|13533.2|629
1673337000000|2023-01-10 07:50:00|13544.2|13534.2|13538.2|13528.2|13544.2|13534.2|13534.2|13524.2|544
1673337300000|2023-01-10 07:55:00|13539.2|13529.2|13542.2|13532.2|13543.2|13533.2|13536.2|13526.2|273
1673337600000|2023-01-10 08:00:00|13543.2|13531.2|13544.2|13533.2|13548.2|13537.2|13542.2|13531.2|216
1673337900000|2023-01-10 08:05:00|13543.2|13532.2|13550.2|13539.2|13553.2|13542.2|13543.2|13532.2|271
1673338200000|2023-01-10 08:10:00|13549.2|13538.2|13545.2|13534.2|13551.2|13540.2|13544.2|13533.2|346
1673338500000|2023-01-10 08:15:00|13546.2|13535.2|13554.2|13542.2|13555.2|13544.2|13545.2|13534.2|556
1673338800000|2023-01-10 08:20:00|13553.2|13543.2|13562.2|13551.2|13562.2|13551.2|13552.2|13541.2|335
1673339100000|2023-01-10 08:25:00|13561.2|13550.2|13564.2|13551.2|13564.2|13552.2|13557.2|13546.2|1017
1673339400000|2023-01-10 08:30:00|13570.7|13546.7|13577.9|13553.9|13581.7|13557.7|13567.3|13543.3|0
1673339700000|2023-01-10 08:35:00|13577.6|13553.6|13573.6|13549.6|13577.9|13553.9|13571.8|13547.8|387
1673340000000|2023-01-10 08:40:00|13574.1|13550.1|13567.7|13543.7|13575.8|13551.8|13566.4|13542.4|0
1673340300000|2023-01-10 08:45:00|13568.2|13544.2|13569.8|13545.8|13573.5|13549.5|13566.4|13542.4|0
1673340600000|2023-01-10 08:50:00|13570|13546|13569.2|13545.2|13572.8|13548.8|13567.5|13543.5|0
1673340900000|2023-01-10 08:55:00|13569.7|13545.7|13565.6|13541.6|13570.4|13546.4|13563.9|13539.9|0
1673341200000|2023-01-10 09:00:00|13565.9|13541.9|13562.2|13551.2|13566.2|13554.2|13558.2|13541.9|494
1673341500000|2023-01-10 09:05:00|13561.2|13550.2|13558.2|13545.2|13562.2|13550.2|13548.2|13536.2|625
1673341800000|2023-01-10 09:10:00|13557.2|13546.2|13560.2|13549.2|13563.2|13552.2|13557.2|13546.2|365
1673342100000|2023-01-10 09:15:00|13559.2|13548.2|13565.2|13554.2|13566.2|13555.2|13559.2|13548.2|329
1673342400000|2023-01-10 09:20:00|13564.2|13553.2|13562.2|13550.2|13566.2|13555.2|13560.2|13549.2|261
1673342700000|2023-01-10 09:25:00|13563.2|13551.2|13566.2|13554.2|13570.2|13558.2|13562.2|13551.2|258
1673343000000|2023-01-10 09:30:00|13567.2|13555.2|13571.2|13560.2|13574.2|13563.2|13566.2|13554.2|367
1673343300000|2023-01-10 09:35:00|13572.2|13559.2|13568.2|13557.2|13572.2|13560.2|13567.2|13556.2|112
1673343600000|2023-01-10 09:40:00|13569.2|13558.2|13570.2|13559.2|13573.2|13561.2|13566.2|13555.2|141
1673343900000|2023-01-10 09:45:00|13571.2|13560.2|13573.2|13561.2|13573.2|13561.2|13568.2|13557.2|121
1673344200000|2023-01-10 09:50:00|13572.2|13560.2|13569.2|13558.2|13572.2|13561.2|13568.2|13557.2|259
1673344500000|2023-01-10 09:55:00|13570.2|13559.2|13574.2|13563.2|13574.2|13563.2|13570.2|13559.2|179
1673344800000|2023-01-10 10:00:00|13573.2|13562.2|13572.2|13561.2|13576.2|13565.2|13571.2|13559.2|132
1673345100000|2023-01-10 10:05:00|13571.2|13560.2|13570.2|13559.2|13573.2|13562.2|13568.2|13557.2|100
1673345400000|2023-01-10 10:10:00|13569.2|13558.2|13571.2|13560.2|13571.2|13560.2|13568.2|13557.2|87
1673345700000|2023-01-10 10:15:00|13572.2|13561.2|13573.2|13562.2|13573.2|13562.2|13571.2|13560.2|62
1673346000000|2023-01-10 10:20:00|13574.2|13561.2|13574.2|13562.2|13575.2|13564.2|13572.2|13561.2|102
1673346300000|2023-01-10 10:25:00|13573.2|13563.2|13574.2|13563.2|13576.2|13565.2|13573.2|13562.2|85
1673346600000|2023-01-10 10:30:00|13575.2|13562.2|13575.2|13564.2|13575.2|13564.2|13571.2|13560.2|68
1673346900000|2023-01-10 10:35:00|13574.2|13563.2|13578.2|13567.2|13579.2|13568.2|13569.2|13558.2|246
1673347200000|2023-01-10 10:40:00|13579.2|13568.2|13573.2|13562.2|13579.2|13568.2|13573.2|13562.2|129
1673347500000|2023-01-10 10:45:00|13574.2|13563.2|13577.2|13566.2|13577.2|13566.2|13573.2|13562.2|50
1673347800000|2023-01-10 10:50:00|13575.2|13565.2|13574.2|13563.2|13575.2|13566.2|13574.2|13562.2|98
1673348100000|2023-01-10 10:55:00|13573.2|13562.2|13573.2|13562.2|13575.2|13564.2|13573.2|13562.2|57
1673348400000|2023-01-10 11:00:00|13574.2|13563.2|13574.2|13563.2|13575.2|13563.2|13573.2|13562.2|36
1673348700000|2023-01-10 11:05:00|13573.2|13562.2|13573.2|13561.2|13574.2|13563.2|13572.2|13561.2|50
1673349000000|2023-01-10 11:10:00|13572.2|13560.2|13567.2|13555.2|13572.2|13561.2|13567.2|13555.2|46
1673349300000|2023-01-10 11:15:00|13566.2|13554.2|13568.2|13557.2|13570.2|13559.2|13565.2|13554.2|66
1673349600000|2023-01-10 11:20:00|13569.2|13558.2|13568.2|13557.2|13570.2|13559.2|13567.2|13556.2|22
1673349900000|2023-01-10 11:25:00|13569.2|13558.2|13569.2|13557.2|13570.2|13559.2|13568.2|13557.2|21
1673350200000|2023-01-10 11:30:00|13568.2|13556.2|13570.2|13558.2|13570.2|13559.2|13567.2|13556.2|70
1673350500000|2023-01-10 11:35:00|13569.2|13559.2|13569.2|13558.2|13570.2|13559.2|13567.2|13556.2|36
1673350800000|2023-01-10 11:40:00|13568.2|13557.2|13568.2|13557.2|13570.2|13558.2|13564.2|13552.2|32
1673351100000|2023-01-10 11:45:00|13567.2|13556.2|13567.2|13555.2|13568.2|13557.2|13566.2|13555.2|58
1673351400000|2023-01-10 11:50:00|13566.2|13556.2|13565.2|13554.2|13568.2|13557.2|13565.2|13554.2|60
1673351700000|2023-01-10 11:55:00|13566.2|13555.2|13568.2|13557.2|13569.2|13557.2|13563.2|13552.2|58
1673352000000|2023-01-10 12:00:00|13567.2|13556.2|13565.2|13554.2|13568.2|13556.2|13563.2|13551.2|33
1673352300000|2023-01-10 12:05:00|13564.2|13553.2|13562.2|13551.2|13566.2|13555.2|13562.2|13551.2|137
1673352600000|2023-01-10 12:10:00|13563.2|13552.2|13562.2|13551.2|13563.2|13552.2|13560.2|13549.2|33
1673352900000|2023-01-10 12:15:00|13563.2|13552.2|13555.2|13544.2|13563.2|13552.2|13553.2|13541.2|130
1673353200000|2023-01-10 12:20:00|13554.2|13542.2|13553.2|13542.2|13556.2|13545.2|13553.2|13542.2|168
1673353500000|2023-01-10 12:25:00|13554.2|13541.2|13555.2|13543.2|13556.2|13545.2|13554.2|13541.2|77
1673353800000|2023-01-10 12:30:00|13557.2|13546.2|13552.2|13541.2|13558.2|13546.2|13552.2|13540.2|128
1673354100000|2023-01-10 12:35:00|13551.2|13540.2|13551.2|13539.2|13553.2|13542.2|13549.2|13538.2|54
1673354400000|2023-01-10 12:40:00|13550.2|13540.2|13557.2|13546.2|13558.2|13547.2|13550.2|13539.2|86
1673354700000|2023-01-10 12:45:00|13556.2|13545.2|13556.2|13545.2|13559.2|13548.2|13555.2|13543.2|82
1673355000000|2023-01-10 12:50:00|13555.2|13544.2|13562.2|13551.2|13562.2|13551.2|13555.2|13544.2|90
1673355300000|2023-01-10 12:55:00|13563.2|13552.2|13565.2|13554.2|13565.2|13554.2|13561.2|13550.2|64
1673355600000|2023-01-10 13:00:00|13564.2|13553.2|13566.2|13555.2|13566.2|13555.2|13562.2|13551.2|127
1673355900000|2023-01-10 13:05:00|13565.2|13554.2|13568.2|13557.2|13568.2|13557.2|13564.2|13552.2|79
1673356200000|2023-01-10 13:10:00|13569.2|13558.2|13564.2|13553.2|13570.2|13559.2|13564.2|13552.2|37
1673356500000|2023-01-10 13:15:00|13563.2|13552.2|13564.2|13553.2|13564.2|13553.2|13560.2|13549.2|17
1673356800000|2023-01-10 13:20:00|13563.2|13552.2|13566.2|13555.2|13567.2|13555.2|13563.2|13551.2|20
1673357100000|2023-01-10 13:25:00|13565.2|13554.2|13562.2|13551.2|13567.2|13556.2|13562.2|13551.2|108
1673357400000|2023-01-10 13:30:00|13563.2|13552.2|13567.2|13556.2|13567.2|13556.2|13561.2|13550.2|113
1673357700000|2023-01-10 13:35:00|13566.2|13555.2|13567.2|13556.2|13569.2|13558.2|13561.2|13549.2|272
1673358000000|2023-01-10 13:40:00|13568.2|13555.2|13569.2|13558.2|13569.2|13558.2|13564.2|13553.2|78
1673358300000|2023-01-10 13:45:00|13570.2|13559.2|13573.2|13562.2|13573.2|13562.2|13569.2|13558.2|78
1673358600000|2023-01-10 13:50:00|13572.2|13561.2|13576.2|13565.2|13576.2|13565.2|13570.2|13559.2|79
1673358900000|2023-01-10 13:55:00|13575.2|13564.2|13577.2|13566.2|13578.2|13567.2|13572.2|13561.2|154
1673359200000|2023-01-10 14:00:00|13576.2|13565.2|13584.2|13573.2|13585.2|13574.2|13573.2|13562.2|342
1673359500000|2023-01-10 14:05:00|13585.2|13572.2|13583.2|13571.2|13589.2|13577.2|13581.2|13570.2|282
1673359800000|2023-01-10 14:10:00|13582.2|13570.2|13584.2|13573.2|13585.2|13574.2|13578.2|13567.2|182
1673360100000|2023-01-10 14:15:00|13585.2|13572.2|13584.2|13572.2|13585.2|13573.2|13580.2|13569.2|33
1673360400000|2023-01-10 14:20:00|13583.2|13571.2|13583.2|13572.2|13584.2|13572.2|13576.2|13565.2|177
1673360700000|2023-01-10 14:25:00|13584.2|13573.2|13580.2|13569.2|13586.2|13574.2|13580.2|13569.2|56
1673361000000|2023-01-10 14:30:00|13581.2|13568.2|13588.2|13576.2|13589.2|13578.2|13569.2|13558.2|1129
1673361300000|2023-01-10 14:35:00|13587.2|13577.2|13569.2|13558.2|13593.2|13582.2|13567.2|13556.2|613
1673361600000|2023-01-10 14:40:00|13570.2|13559.2|13563.2|13552.2|13577.2|13566.2|13562.2|13551.2|352
1673361900000|2023-01-10 14:45:00|13562.2|13551.2|13561.2|13550.2|13567.2|13555.2|13552.2|13541.2|540
1673362200000|2023-01-10 14:50:00|13560.2|13549.2|13573.2|13562.2|13577.2|13566.2|13555.2|13544.2|265
1673362500000|2023-01-10 14:55:00|13572.2|13561.2|13572.2|13560.2|13580.2|13569.2|13568.2|13556.2|297
1673362800000|2023-01-10 15:00:00|13573.2|13561.2|13563.2|13552.2|13574.2|13562.2|13563.2|13551.2|299
1673363100000|2023-01-10 15:05:00|13564.2|13553.2|13567.2|13556.2|13568.2|13557.2|13562.2|13551.2|332
1673363400000|2023-01-10 15:10:00|13566.2|13555.2|13574.2|13563.2|13578.2|13566.2|13565.2|13554.2|157
1673363700000|2023-01-10 15:15:00|13575.2|13562.2|13563.2|13552.2|13578.2|13567.2|13563.2|13552.2|263
1673364000000|2023-01-10 15:20:00|13562.2|13551.2|13556.2|13545.2|13565.2|13553.2|13553.2|13542.2|470
1673364300000|2023-01-10 15:25:00|13557.2|13546.2|13555.2|13543.2|13563.2|13552.2|13554.2|13542.2|182
1673364600000|2023-01-10 15:30:00|13554.2|13544.2|13544.2|13533.2|13554.2|13544.2|13538.2|13527.2|471
1673364900000|2023-01-10 15:35:00|13545.2|13534.2|13546.2|13535.2|13548.2|13537.2|13539.2|13528.2|163
1673365200000|2023-01-10 15:40:00|13547.2|13536.2|13543.2|13532.2|13550.2|13539.2|13542.2|13530.2|226
1673365500000|2023-01-10 15:45:00|13542.2|13531.2|13549.2|13538.2|13553.2|13541.2|13541.2|13530.2|279
1673365800000|2023-01-10 15:50:00|13550.2|13537.2|13562.2|13550.2|13565.2|13553.2|13550.2|13537.2|190
1673366100000|2023-01-10 15:55:00|13563.2|13551.2|13567.2|13555.2|13574.2|13563.2|13561.2|13550.2|308
1673366400000|2023-01-10 16:00:00|13566.2|13556.2|13568.2|13557.2|13568.2|13557.2|13564.2|13552.2|120
1673366700000|2023-01-10 16:05:00|13569.2|13556.2|13576.2|13565.2|13579.2|13567.2|13566.2|13555.2|195
1673367000000|2023-01-10 16:10:00|13575.2|13564.2|13579.2|13567.2|13581.2|13570.2|13573.2|13562.2|360
1673367300000|2023-01-10 16:15:00|13578.2|13568.2|13574.2|13563.2|13580.2|13569.2|13572.2|13561.2|190
1673367600000|2023-01-10 16:20:00|13575.2|13564.2|13581.2|13570.2|13581.2|13570.2|13574.2|13563.2|205
1673367900000|2023-01-10 16:25:00|13582.2|13571.2|13577.2|13566.2|13582.2|13571.2|13574.2|13563.2|222
1673368200000|2023-01-10 16:30:00|13578.2|13565.2|13580.2|13569.2|13584.2|13573.2|13576.2|13565.2|729
1673368500000|2023-01-10 16:35:00|13581.2|13570.2|13581.2|13570.2|13583.2|13572.2|13579.2|13568.2|173
1673368800000|2023-01-10 16:40:00|13582.2|13569.2|13584.2|13573.2|13586.2|13575.2|13581.2|13569.2|248
1673369100000|2023-01-10 16:45:00|13585.2|13574.2|13587.2|13576.2|13587.2|13576.2|13580.2|13569.2|231
1673369400000|2023-01-10 16:50:00|13588.2|13577.2|13589.2|13578.2|13589.2|13578.2|13584.2|13573.2|159
1673369700000|2023-01-10 16:55:00|13590.2|13579.2|13588.2|13577.2|13592.2|13581.2|13588.2|13577.2|232
1673370000000|2023-01-10 17:00:00|13587.2|13576.2|13583.2|13571.2|13588.2|13577.2|13580.2|13569.2|147
1673370300000|2023-01-10 17:05:00|13584.2|13572.2|13587.2|13576.2|13587.2|13576.2|13581.2|13570.2|77
1673370600000|2023-01-10 17:10:00|13586.2|13575.2|13591.2|13580.2|13592.2|13580.2|13586.2|13575.2|127
1673370900000|2023-01-10 17:15:00|13590.2|13579.2|13590.2|13579.2|13591.2|13580.2|13588.2|13577.2|68
1673371200000|2023-01-10 17:20:00|13589.2|13578.2|13592.2|13581.2|13592.2|13581.2|13587.2|13576.2|80
1673371500000|2023-01-10 17:25:00|13591.2|13580.2|13591.2|13580.2|13592.2|13581.2|13590.2|13579.2|56
1673371800000|2023-01-10 17:30:00|13590.2|13579.2|13593.2|13581.2|13594.2|13583.2|13590.2|13579.2|125
1673372100000|2023-01-10 17:35:00|13594.2|13582.2|13601.2|13590.2|13601.2|13590.2|13593.2|13581.2|188
1673372400000|2023-01-10 17:40:00|13600.2|13589.2|13599.2|13588.2|13601.2|13590.2|13599.2|13588.2|122
1673372700000|2023-01-10 17:45:00|13598.2|13587.2|13595.2|13584.2|13599.2|13588.2|13595.2|13583.2|65
1673373000000|2023-01-10 17:50:00|13596.2|13585.2|13596.2|13585.2|13598.2|13586.2|13595.2|13584.2|142
1673373300000|2023-01-10 17:55:00|13595.2|13584.2|13592.2|13581.2|13596.2|13585.2|13592.2|13581.2|69
1673373600000|2023-01-10 18:00:00|13593.2|13582.2|13597.2|13586.2|13598.2|13587.2|13592.2|13581.2|111
1673373900000|2023-01-10 18:05:00|13598.2|13585.2|13603.2|13592.2|13603.2|13592.2|13596.2|13585.2|184
1673374200000|2023-01-10 18:10:00|13602.2|13591.2|13599.2|13588.2|13603.2|13591.2|13599.2|13588.2|85
1673374500000|2023-01-10 18:15:00|13600.2|13589.2|13598.2|13586.2|13600.2|13589.2|13596.2|13585.2|54
1673374800000|2023-01-10 18:20:00|13597.2|13587.2|13599.2|13588.2|13599.2|13588.2|13596.2|13584.2|46
1673375100000|2023-01-10 18:25:00|13600.2|13587.2|13599.2|13587.2|13600.2|13589.2|13598.2|13587.2|46
1673375400000|2023-01-10 18:30:00|13600.2|13588.2|13605.2|13593.2|13605.2|13594.2|13600.2|13588.2|170
1673375700000|2023-01-10 18:35:00|13604.2|13594.2|13608.2|13596.2|13611.2|13599.2|13604.2|13593.2|381
1673376000000|2023-01-10 18:40:00|13607.2|13597.2|13606.2|13595.2|13610.2|13599.2|13606.2|13595.2|149
1673376300000|2023-01-10 18:45:00|13607.2|13596.2|13608.2|13597.2|13609.2|13598.2|13606.2|13595.2|78
1673376600000|2023-01-10 18:50:00|13609.2|13598.2|13609.2|13598.2|13609.2|13598.2|13606.2|13595.2|149
1673376900000|2023-01-10 18:55:00|13608.2|13597.2|13613.2|13602.2|13614.2|13603.2|13606.2|13595.2|186
1673377200000|2023-01-10 19:00:00|13614.2|13603.2|13614.2|13602.2|13614.2|13603.2|13612.2|13601.2|135
1673377500000|2023-01-10 19:05:00|13612.2|13601.2|13611.2|13600.2|13615.2|13604.2|13610.2|13599.2|197
1673377800000|2023-01-10 19:10:00|13612.2|13601.2|13613.2|13602.2|13616.2|13605.2|13610.2|13599.2|177
1673378100000|2023-01-10 19:15:00|13612.2|13601.2|13613.2|13602.2|13614.2|13602.2|13612.2|13601.2|64
1673378400000|2023-01-10 19:20:00|13614.2|13603.2|13610.2|13598.2|13615.2|13604.2|13610.2|13598.2|247
1673378700000|2023-01-10 19:25:00|13609.2|13597.2|13611.2|13600.2|13611.2|13600.2|13607.2|13596.2|97
1673379000000|2023-01-10 19:30:00|13612.2|13601.2|13609.2|13598.2|13612.2|13601.2|13609.2|13598.2|107
1673379300000|2023-01-10 19:35:00|13608.2|13597.2|13604.2|13593.2|13608.2|13597.2|13604.2|13593.2|176
1673379600000|2023-01-10 19:40:00|13603.2|13592.2|13602.7|13592.7|13606.2|13595.2|13602.7|13592.2|61
1673379900000|2023-01-10 19:45:00|13602.2|13592.2|13601.7|13591.7|13602.7|13592.7|13599.7|13589.7|104
1673380200000|2023-01-10 19:50:00|13601.2|13591.2|13600.7|13590.7|13601.7|13591.7|13598.7|13588.7|90
1673380500000|2023-01-10 19:55:00|13600.2|13590.2|13602.7|13592.7|13603.7|13593.7|13600.2|13590.2|129
1673380800000|2023-01-10 20:00:00|13603.2|13593.2|13602.7|13592.7|13603.7|13593.7|13600.7|13590.7|158
1673381100000|2023-01-10 20:05:00|13602.2|13592.2|13602.7|13592.7|13602.7|13592.7|13599.7|13589.7|118
1673381400000|2023-01-10 20:10:00|13601.7|13591.7|13604.7|13594.7|13604.7|13594.7|13599.7|13589.7|126
1673381700000|2023-01-10 20:15:00|13604.2|13594.2|13605.2|13595.2|13606.7|13596.7|13604.2|13594.2|145
1673382000000|2023-01-10 20:20:00|13605.7|13595.7|13603.2|13593.2|13606.2|13596.2|13602.7|13592.7|96
1673382300000|2023-01-10 20:25:00|13603.7|13593.7|13601.7|13591.7|13603.7|13593.7|13601.7|13591.7|58
1673382600000|2023-01-10 20:30:00|13602.7|13592.7|13605.7|13595.7|13605.7|13595.7|13602.7|13592.7|143
1673382900000|2023-01-10 20:35:00|13604.7|13594.7|13603.7|13593.7|13605.7|13595.7|13603.7|13593.7|99
1673383200000|2023-01-10 20:40:00|13602.7|13592.7|13607.7|13597.7|13608.7|13598.7|13602.7|13592.7|273
1673383500000|2023-01-10 20:45:00|13607.2|13597.2|13604.7|13594.7|13607.2|13597.2|13604.7|13594.7|50
1673383800000|2023-01-10 20:50:00|13607.2|13597.2|13606.7|13596.7|13607.7|13597.7|13605.7|13595.7|142
1673384100000|2023-01-10 20:55:00|13607.7|13597.7|13607.7|13597.7|13610.7|13600.7|13607.7|13597.7|136
1673384400000|2023-01-10 21:00:00|13608.2|13598.2|13607.2|13597.2|13609.2|13599.2|13606.7|13596.7|74
1673384700000|2023-01-10 21:05:00|13606.7|13596.7|13607.2|13597.2|13607.2|13597.2|13606.2|13596.2|13
1673385000000|2023-01-10 21:10:00|13608.7|13598.7|13606.2|13596.2|13608.7|13598.7|13606.2|13596.2|31
1673385300000|2023-01-10 21:15:00|13614.2|13590.2|13615.6|13591.6|13617.1|13593.1|13613.6|13589.6|0
1673385600000|2023-01-10 21:20:00|13616.1|13592.1|13614.6|13590.6|13616.2|13592.2|13613.4|13589.4|0
1673385900000|2023-01-10 21:25:00|13614.1|13590.1|13614|13590|13615.1|13591.1|13613.5|13589.5|0
1673386200000|2023-01-10 21:30:00|13613.5|13589.5|13616.8|13592.8|13616.8|13592.8|13613.5|13589.5|0
1673386500000|2023-01-10 21:35:00|13616.3|13592.3|13617.4|13593.4|13617.4|13593.4|13616.3|13592.3|0
1673386800000|2023-01-10 21:40:00|13616.9|13592.9|13617.4|13593.4|13617.9|13593.9|13616|13592|0
1673387100000|2023-01-10 21:45:00|13617.9|13593.9|13615.5|13591.5|13617.9|13593.9|13615.5|13591.5|0
1673387400000|2023-01-10 21:50:00|13616|13592|13615.7|13591.7|13616.7|13592.7|13614.5|13590.5|0
1673387700000|2023-01-10 21:55:00|13615.2|13591.2|13614.6|13590.6|13616.2|13592.2|13614.2|13590.2|0
1673388000000|2023-01-10 22:00:00|13614.7|13590.7|13615.1|13591.1|13615.2|13591.2|13614.6|13590.6|0
1673388300000|2023-01-10 22:05:00|13614.9|13590.9|13613.1|13589.1|13614.9|13590.9|13613.1|13589.1|0
1673388600000|2023-01-10 22:10:00|13613.2|13589.2|13612.4|13588.4|13613.3|13589.3|13612.3|13588.3|0
1673389200000|2023-01-10 22:20:00|13612.3|13588.3|13612.5|13588.5|13612.6|13588.6|13612.3|13588.3|0
1673389500000|2023-01-10 22:25:00|13612.7|13588.7|13612.4|13588.4|13612.9|13588.9|13612.4|13588.4|0
1673389800000|2023-01-10 22:30:00|13612.5|13588.5|13612.6|13588.6|13612.6|13588.6|13612.5|13588.5|0
1673390100000|2023-01-10 22:35:00|13612.4|13588.4|13613.9|13589.9|13613.9|13589.9|13612.4|13588.4|0
1673390400000|2023-01-10 22:40:00|13614.5|13590.5|13616|13592|13616.2|13592.2|13614|13590|0
1673390700000|2023-01-10 22:45:00|13615.8|13591.8|13616.3|13592.3|13616.3|13592.3|13615.2|13591.2|0
1673391000000|2023-01-10 22:50:00|13616.2|13592.2|13615.7|13591.7|13616.2|13592.2|13615.3|13591.3|0
1673391300000|2023-01-10 22:55:00|13615.3|13591.3|13614.8|13590.8|13615.3|13591.3|13614.6|13590.6|0
1673391600000|2023-01-10 23:00:00|13614.7|13590.7|13609.5|13585.5|13616.2|13592.2|13608.3|13584.3|0
1673391900000|2023-01-10 23:05:00|13609|13585|13608.3|13584.3|13610|13586|13607.8|13583.8|0
1673392200000|2023-01-10 23:10:00|13608.9|13584.9|13608.9|13584.9|13610|13586|13608.3|13584.3|0
1673392500000|2023-01-10 23:15:00|13609.4|13585.4|13610|13586|13610|13586|13608.9|13584.9|0
1673392800000|2023-01-10 23:20:00|13610.3|13586.3|13612.3|13588.3|13612.3|13588.3|13610|13586|0
1673393100000|2023-01-10 23:25:00|13612.8|13588.8|13613.4|13589.4|13613.4|13589.4|13611.7|13587.7|0
1673393400000|2023-01-10 23:30:00|13613.9|13589.9|13611.1|13587.1|13613.9|13589.9|13610|13586|0
1673393700000|2023-01-10 23:35:00|13611.3|13587.3|13613|13589|13613.3|13589.3|13610|13586|0
1673394000000|2023-01-10 23:40:00|13612.8|13588.8|13612.2|13588.2|13614.5|13590.5|13610|13586|0
1673394300000|2023-01-10 23:45:00|13612.7|13588.7|13613.9|13589.9|13614.4|13590.4|13612.2|13588.2|0
1673394600000|2023-01-10 23:50:00|13613.6|13589.6|13616|13592|13617.2|13593.2|13613.6|13589.6|0
1673394900000|2023-01-10 23:55:00|13616.5|13592.5|13616.6|13592.6|13617.2|13593.2|13615.5|13591.5|0
1673395200000|2023-01-11 00:00:00|13615.6|13591.6|13620.5|13596.5|13621.1|13597.1|13615.5|13591.5|0
1673395500000|2023-01-11 00:05:00|13621|13597|13622.1|13598.1|13623.2|13599.2|13621|13597|0
1673395800000|2023-01-11 00:10:00|13622.6|13598.6|13623.9|13599.9|13624.5|13600.5|13621.1|13597.1|0
1673396100000|2023-01-11 00:15:00|13624.4|13600.4|13621.1|13597.1|13626.3|13602.3|13621.1|13597.1|0
1673396400000|2023-01-11 00:20:00|13621.6|13597.6|13621.6|13597.6|13622.3|13598.3|13620.5|13596.5|0
1673396700000|2023-01-11 00:25:00|13621.1|13597.1|13621.1|13597.1|13621.1|13597.1|13620|13596|0
1673397000000|2023-01-11 00:30:00|13621.6|13597.6|13620.1|13596.1|13624.3|13600.3|13619.6|13595.6|0
1673397300000|2023-01-11 00:35:00|13620.3|13596.3|13621.8|13597.8|13622.4|13598.4|13618.3|13594.3|0
1673397600000|2023-01-11 00:40:00|13622.4|13598.4|13621.3|13597.3|13623.4|13599.4|13618.3|13594.3|0
1673397900000|2023-01-11 00:45:00|13620.8|13596.8|13619.6|13595.6|13621.8|13597.8|13619.6|13595.6|0
1673398200000|2023-01-11 00:50:00|13619.8|13595.8|13622.1|13598.1|13623.1|13599.1|13619.8|13595.8|0
1673398500000|2023-01-11 00:55:00|13621.8|13597.8|13624.9|13600.9|13624.9|13600.9|13621.3|13597.3|0
1673398800000|2023-01-11 01:00:00|13606.2|13596.2|13599.7|13589.7|13628.2|13618.2|13592.7|13582.7|2886
1673399100000|2023-01-11 01:05:00|13600.7|13590.7|13595.2|13585.2|13601.7|13591.7|13588.7|13578.7|973
1673399400000|2023-01-11 01:10:00|13595.7|13585.7|13590.7|13580.7|13598.7|13588.7|13590.7|13580.7|714
1673399700000|2023-01-11 01:15:00|13591.2|13581.2|13580.7|13570.7|13601.7|13591.7|13571.7|13561.7|2900
1673400000000|2023-01-11 01:20:00|13579.2|13569.2|13569.7|13559.7|13592.7|13582.7|13566.2|13556.2|1251
1673400300000|2023-01-11 01:25:00|13568.7|13558.7|13558.7|13548.7|13575.7|13565.7|13547.7|13537.7|2545
1673400600000|2023-01-11 01:30:00|13561.7|13551.7|13555.7|13545.7|13561.7|13551.7|13520.2|13510.2|12603
1673400900000|2023-01-11 01:35:00|13555.2|13545.2|13505.7|13495.7|13555.7|13545.7|13502.7|13492.7|6950
1673401200000|2023-01-11 01:40:00|13504.7|13494.7|13515.7|13505.7|13529.2|13519.2|13491.2|13481.2|5626
1673401500000|2023-01-11 01:45:00|13516.7|13506.7|13557.5|13547.5|13564|13554|13516.7|13506.7|5902
1673401800000|2023-01-11 01:50:00|13558.5|13548.5|13594.5|13584.5|13607.5|13597.5|13556|13546|5896
1673402100000|2023-01-11 01:55:00|13595.5|13585.5|13573.5|13563.5|13598|13588|13571|13561|4399
1673402400000|2023-01-11 02:00:00|13572.5|13562.5|13555.5|13545.5|13580.5|13570.5|13551.5|13541.5|3239
1673402700000|2023-01-11 02:05:00|13557|13547|13582.5|13572.5|13591.5|13581.5|13553.5|13543.5|3055
1673403000000|2023-01-11 02:10:00|13581.5|13571.5|13582.5|13572.5|13595.5|13585.5|13575.5|13565.5|2991
1673403300000|2023-01-11 02:15:00|13583.5|13573.5|13568.5|13558.5|13585.5|13575.5|13555.5|13545.5|2985
1673403600000|2023-01-11 02:20:00|13570.5|13560.5|13605.5|13595.5|13606.5|13596.5|13570.5|13560.5|2485
1673403900000|2023-01-11 02:25:00|13606.5|13596.5|13646.5|13636.5|13647.5|13637.5|13601.5|13591.5|7833
1673404200000|2023-01-11 02:30:00|13645.5|13635.5|13628.5|13618.5|13655|13645|13627.5|13617.5|8321
1673404500000|2023-01-11 02:35:00|13627.5|13617.5|13612.5|13602.5|13628.5|13618.5|13600.5|13590.5|2411
1673404800000|2023-01-11 02:40:00|13614.5|13604.5|13625|13615|13630.5|13620.5|13603.5|13593.5|1912
1673405100000|2023-01-11 02:45:00|13626|13616|13604|13594|13631|13621|13592|13582|1945
1673405400000|2023-01-11 02:50:00|13605|13595|13618|13608|13622|13612|13605|13595|1933
1673405700000|2023-01-11 02:55:00|13617|13607|13620|13610|13628|13618|13616|13606|1277
1673406000000|2023-01-11 03:00:00|13621|13611|13612|13602|13626|13616|13610|13600|1928
1673406300000|2023-01-11 03:05:00|13611|13601|13595|13585|13616|13606|13592|13582|1610
1673406600000|2023-01-11 03:10:00|13596|13586|13584|13574|13605|13595|13584|13574|2160
1673406900000|2023-01-11 03:15:00|13583|13573|13594|13584|13596|13586|13580|13570|1790
1673407200000|2023-01-11 03:20:00|13595|13585|13597|13587|13600|13590|13585|13575|1327
1673407500000|2023-01-11 03:25:00|13596|13586|13592|13582|13600|13590|13587|13577|1480
1673407800000|2023-01-11 03:30:00|13590|13580|13591|13581|13596|13586|13590|13580|345
1673408100000|2023-01-11 03:35:00|13590|13580|13585|13575|13590|13580|13585|13575|556
1673408400000|2023-01-11 03:40:00|13584|13574|13580|13570|13585|13575|13577|13567|578
1673408700000|2023-01-11 03:45:00|13579|13569|13576|13566|13579|13569|13574|13564|465
1673409000000|2023-01-11 03:50:00|13575|13565|13576|13566|13581|13571|13575|13565|494
1673409300000|2023-01-11 03:55:00|13577|13567|13578|13568|13580|13570|13577|13567|224
1673409600000|2023-01-11 04:00:00|13579|13569|13578|13568|13582|13572|13578|13568|119
1673409900000|2023-01-11 04:05:00|13580|13570|13585|13575|13587|13577|13578|13568|130
1673410200000|2023-01-11 04:10:00|13586|13576|13585|13575|13586|13576|13584|13574|63
1673410500000|2023-01-11 04:15:00|13586|13576|13586|13576|13587|13577|13584|13574|155
1673410800000|2023-01-11 04:20:00|13587|13577|13588|13578|13588|13578|13586|13576|76
1673411100000|2023-01-11 04:25:00|13589|13579|13589|13579|13590|13580|13588|13578|137
1673411400000|2023-01-11 04:30:00|13590|13580|13591|13581|13592|13582|13590|13580|139
1673411700000|2023-01-11 04:35:00|13592|13582|13592|13582|13595|13585|13591|13581|143
1673412000000|2023-01-11 04:40:00|13591|13581|13590|13580|13591|13581|13589|13579|148
1673412300000|2023-01-11 04:45:00|13591|13581|13591|13581|13592|13582|13590|13580|95
1673412600000|2023-01-11 04:50:00|13592|13582|13591|13581|13595|13585|13591|13581|248
1673412900000|2023-01-11 04:55:00|13590|13580|13592|13582|13593|13583|13590|13580|65
1673413200000|2023-01-11 05:00:00|13591|13581|13585|13575|13609|13599|13583|13573|4288
1673413500000|2023-01-11 05:05:00|13584|13574|13584|13574|13596|13586|13581|13571|3911
1673413800000|2023-01-11 05:10:00|13585|13575|13598|13588|13610|13600|13585|13575|2774
1673414100000|2023-01-11 05:15:00|13597|13587|13604|13594|13606|13596|13591|13581|1514
1673414400000|2023-01-11 05:20:00|13605|13595|13607|13597|13613|13603|13602|13592|1201
1673414700000|2023-01-11 05:25:00|13606|13596|13624|13614|13629|13619|13606|13596|1999
1673415000000|2023-01-11 05:30:00|13625|13615|13628|13618|13640|13630|13619|13609|2556
1673415300000|2023-01-11 05:35:00|13629|13619|13631|13621|13634|13624|13614|13604|2591
1673415600000|2023-01-11 05:40:00|13630|13620|13641|13631|13643|13633|13625|13615|1676
1673415900000|2023-01-11 05:45:00|13642|13632|13617|13607|13644|13634|13614|13604|1926
1673416200000|2023-01-11 05:50:00|13616|13606|13594|13584|13623|13613|13592|13582|1867
1673416500000|2023-01-11 05:55:00|13593|13583|13576|13566|13599|13589|13573|13563|2226
1673416800000|2023-01-11 06:00:00|13579|13569|13587|13577|13592|13582|13573|13563|2201
1673417100000|2023-01-11 06:05:00|13586|13576|13582|13572|13596|13586|13581|13571|2305
1673417400000|2023-01-11 06:10:00|13583|13573|13579|13569|13588|13578|13572|13562|2766
1673417700000|2023-01-11 06:15:00|13580|13570|13571|13561|13587|13577|13567|13557|1901
1673418000000|2023-01-11 06:20:00|13570|13560|13583|13573|13585|13575|13565|13555|1514
1673418300000|2023-01-11 06:25:00|13582|13572|13571|13561|13587|13577|13570|13560|1402
1673418600000|2023-01-11 06:30:00|13570|13560|13568|13558|13579|13569|13563|13553|1995
1673418900000|2023-01-11 06:35:00|13566|13556|13555|13545|13571|13561|13551|13541|2545
1673419200000|2023-01-11 06:40:00|13556|13546|13554|13544|13558|13548|13549|13539|2989
1673419500000|2023-01-11 06:45:00|13553|13543|13562|13552|13565|13555|13552|13542|2827
1673419800000|2023-01-11 06:50:00|13561|13551|13558|13548|13566|13556|13557|13547|2622
1673420100000|2023-01-11 06:55:00|13559|13549|13543|13533|13561|13551|13542|13532|5562
1673420400000|2023-01-11 07:00:00|13542|13532|13544|13534|13556|13546|13540|13530|3216
1673420700000|2023-01-11 07:05:00|13545|13535|13545|13535|13550|13540|13543|13533|925
1673421000000|2023-01-11 07:10:00|13544|13534|13542|13532|13550|13540|13541|13531|635
1673421300000|2023-01-11 07:15:00|13541|13531|13523|13513|13544|13534|13519|13509|1722
1673421600000|2023-01-11 07:20:00|13522|13512|13528|13518|13532|13522|13515|13505|1563
1673421900000|2023-01-11 07:25:00|13529|13519|13537|13527|13538|13528|13528|13518|410
1673422200000|2023-01-11 07:30:00|13538|13528|13543|13533|13550|13540|13538|13528|1011
1673422500000|2023-01-11 07:35:00|13544|13534|13538|13528|13547|13537|13538|13528|313
1673422800000|2023-01-11 07:40:00|13539|13529|13538|13528|13541|13531|13532|13522|597
1673423100000|2023-01-11 07:45:00|13537|13527|13547|13537|13549|13539|13536|13526|396
1673423400000|2023-01-11 07:50:00|13548|13538|13548|13538|13550|13540|13543|13533|618
1673423700000|2023-01-11 07:55:00|13547|13537|13545|13535|13549|13539|13544|13534|382
1673424000000|2023-01-11 08:00:00|13544|13533|13546|13535|13548|13536|13540|13529|295
1673424300000|2023-01-11 08:05:00|13547|13534|13550|13539|13550|13539|13542|13531|512
1673424600000|2023-01-11 08:10:00|13551|13538|13554|13543|13556|13545|13544|13533|322
1673424900000|2023-01-11 08:15:00|13553|13542|13552|13541|13555|13544|13550|13539|142
1673425200000|2023-01-11 08:20:00|13551|13540|13551|13539|13553|13542|13547|13536|144
1673425500000|2023-01-11 08:25:00|13550|13538|13555|13544|13556|13544|13547|13536|728
1673425800000|2023-01-11 08:30:00|13560|13536|13553.7|13529.7|13562|13538|13553.7|13529.7|0
1673426100000|2023-01-11 08:35:00|13553.2|13529.2|13562.6|13538.6|13562.6|13538.6|13553.2|13529.2|254
1673426400000|2023-01-11 08:40:00|13562.4|13538.4|13559.9|13535.9|13563.7|13539.7|13558.1|13534.1|0
1673426700000|2023-01-11 08:45:00|13560.4|13536.4|13561.9|13537.9|13564.4|13540.4|13560.4|13536.4|0
1673427000000|2023-01-11 08:50:00|13561.6|13537.6|13562.3|13538.3|13563.9|13539.9|13560.2|13536.2|0
1673427300000|2023-01-11 08:55:00|13562.1|13538.1|13566.6|13542.6|13566.8|13542.8|13561.8|13537.8|0
1673427600000|2023-01-11 09:00:00|13559|13545|13560|13548|13564|13553|13547|13534|929
1673427900000|2023-01-11 09:05:00|13559|13549|13561|13550|13566|13555|13559|13549|79
1673428200000|2023-01-11 09:10:00|13562|13551|13559|13548|13562|13551|13558|13547|64
1673428500000|2023-01-11 09:15:00|13560|13552|13567|13556|13567|13556|13558|13547|160
1673428800000|2023-01-11 09:20:00|13566|13555|13567|13556|13568|13556|13563|13552|132
1673429100000|2023-01-11 09:25:00|13566|13555|13566|13554|13568|13557|13564|13553|76
1673429400000|2023-01-11 09:30:00|13565|13553|13561|13550|13566|13555|13560|13549|80
1673429700000|2023-01-11 09:35:00|13562|13549|13560|13549|13562|13549|13558|13547|114
1673430000000|2023-01-11 09:40:00|13561|13550|13565|13554|13567|13555|13561|13550|36
1673430300000|2023-01-11 09:45:00|13564|13553|13566|13555|13568|13557|13564|13553|120
1673430600000|2023-01-11 09:50:00|13565|13554|13568|13557|13568|13557|13565|13554|45
1673430900000|2023-01-11 09:55:00|13567|13556|13565|13554|13567|13557|13563|13552|137
1673431200000|2023-01-11 10:00:00|13566|13555|13565|13554|13567|13556|13565|13554|79
1673431500000|2023-01-11 10:05:00|13566|13555|13566|13555|13568|13557|13565|13554|90
1673431800000|2023-01-11 10:10:00|13565|13554|13567|13556|13568|13557|13564|13552|69
1673432100000|2023-01-11 10:15:00|13568|13555|13568|13557|13568|13557|13566|13555|47
1673432400000|2023-01-11 10:20:00|13567|13556|13570|13559|13573|13561|13567|13555|270
1673432700000|2023-01-11 10:25:00|13569|13558|13571|13560|13572|13560|13569|13558|63
1673433000000|2023-01-11 10:30:00|13570|13559|13568|13557|13571|13560|13568|13557|59
1673433300000|2023-01-11 10:35:00|13569|13558|13562|13551|13569|13558|13562|13551|87
1673433600000|2023-01-11 10:40:00|13561|13550|13566|13555|13567|13556|13561|13550|67
1673433900000|2023-01-11 10:45:00|13567|13556|13567|13556|13569|13557|13566|13554|68
1673434200000|2023-01-11 10:50:00|13566|13555|13571|13560|13571|13560|13566|13555|142
1673434500000|2023-01-11 10:55:00|13572|13561|13578|13567|13578|13567|13570|13559|541
1673434800000|2023-01-11 11:00:00|13577|13566|13576|13565|13579|13568|13576|13565|253
1673435100000|2023-01-11 11:05:00|13577|13564|13577|13565|13577|13566|13575|13564|68
1673435400000|2023-01-11 11:10:00|13576|13566|13577|13566|13579|13568|13576|13565|101
1673435700000|2023-01-11 11:15:00|13576|13565|13571|13560|13576|13565|13571|13560|55
1673436000000|2023-01-11 11:20:00|13572|13561|13573|13562|13573|13562|13569|13557|25
1673436300000|2023-01-11 11:25:00|13574|13561|13571|13560|13574|13563|13570|13559|51
1673436600000|2023-01-11 11:30:00|13572|13561|13573|13562|13574|13563|13572|13561|19
1673436900000|2023-01-11 11:35:00|13574|13563|13576|13565|13576|13565|13573|13562|35
1673437200000|2023-01-11 11:40:00|13577|13566|13579|13568|13580|13569|13577|13566|63
1673437500000|2023-01-11 11:45:00|13578|13567|13578|13566|13579|13568|13576|13565|62
1673437800000|2023-01-11 11:50:00|13577|13567|13579|13567|13579|13568|13575|13564|75
1673438100000|2023-01-11 11:55:00|13578|13566|13578|13567|13578|13567|13576|13564|92
1673438400000|2023-01-11 12:00:00|13577|13566|13578|13566|13578|13567|13575|13564|60
1673438700000|2023-01-11 12:05:00|13577|13567|13576|13565|13577|13567|13576|13565|76
1673439000000|2023-01-11 12:10:00|13575|13564|13572|13561|13576|13564|13571|13560|106
1673439300000|2023-01-11 12:15:00|13570|13559|13567|13556|13571|13559|13567|13556|93
1673439600000|2023-01-11 12:20:00|13566|13555|13572|13561|13572|13561|13566|13555|104
1673439900000|2023-01-11 12:25:00|13571|13560|13572|13561|13572|13561|13570|13558|229
1673440200000|2023-01-11 12:30:00|13571|13560|13575|13564|13575|13564|13571|13560|68
1673440500000|2023-01-11 12:35:00|13574|13563|13576|13564|13576|13565|13574|13563|47
1673440800000|2023-01-11 12:40:00|13575|13565|13575|13564|13576|13565|13574|13563|33
1673441100000|2023-01-11 12:45:00|13574|13563|13578|13567|13579|13568|13573|13562|84
1673441400000|2023-01-11 12:50:00|13577|13566|13574|13563|13578|13567|13574|13562|103
1673441700000|2023-01-11 12:55:00|13573|13562|13578|13567|13578|13567|13572|13561|49
1673442000000|2023-01-11 13:00:00|13579|13568|13579|13568|13580|13569|13578|13566|126
1673442300000|2023-01-11 13:05:00|13578|13567|13578|13567|13580|13569|13578|13567|109
1673442600000|2023-01-11 13:10:00|13579|13568|13583|13572|13584|13573|13579|13568|155
1673442900000|2023-01-11 13:15:00|13584|13573|13586|13575|13587|13576|13583|13571|150
1673443200000|2023-01-11 13:20:00|13587|13574|13588|13577|13588|13577|13584|13573|119
1673443500000|2023-01-11 13:25:00|13589|13576|13586|13575|13589|13578|13585|13574|172
1673443800000|2023-01-11 13:30:00|13585|13574|13585|13574|13585|13574|13581|13570|150
1673444100000|2023-01-11 13:35:00|13584|13573|13582|13571|13584|13574|13579|13568|92
1673444400000|2023-01-11 13:40:00|13583|13572|13583|13572|13584|13573|13582|13571|111
1673444700000|2023-01-11 13:45:00|13584|13573|13581|13570|13586|13575|13581|13570|129
1673445000000|2023-01-11 13:50:00|13580|13569|13584|13573|13585|13574|13578|13567|137
1673445300000|2023-01-11 13:55:00|13583|13572|13584|13573|13584|13573|13580|13568|108
1673445600000|2023-01-11 14:00:00|13583|13572|13583|13572|13584|13573|13579|13568|128
1673445900000|2023-01-11 14:05:00|13584|13573|13589|13578|13589|13578|13582|13571|179
1673446200000|2023-01-11 14:10:00|13590|13579|13581|13569|13590|13579|13579|13567|199
1673446500000|2023-01-11 14:15:00|13580|13570|13583|13572|13584|13573|13580|13568|48
1673446800000|2023-01-11 14:20:00|13584|13573|13593|13582|13594|13583|13582|13571|268
1673447100000|2023-01-11 14:25:00|13592|13581|13599|13588|13602|13591|13588|13577|573
1673447400000|2023-01-11 14:30:00|13600|13589|13590|13579|13608|13597|13587|13576|1812
1673447700000|2023-01-11 14:35:00|13592|13578|13607|13596|13614|13603|13592|13578|1684
1673448000000|2023-01-11 14:40:00|13608|13597|13624|13613|13625|13614|13606|13595|1049
1673448300000|2023-01-11 14:45:00|13623|13612|13626|13615|13627|13616|13617|13606|566
1673448600000|2023-01-11 14:50:00|13625|13614|13626|13615|13630|13619|13623|13612|595
1673448900000|2023-01-11 14:55:00|13625|13614|13623|13612|13629|13618|13621|13609|530
1673449200000|2023-01-11 15:00:00|13624|13613|13616|13605|13625|13613|13613|13602|572
1673449500000|2023-01-11 15:05:00|13615|13604|13613|13601|13618|13607|13611|13599|412
1673449800000|2023-01-11 15:10:00|13612|13602|13610|13599|13617|13606|13609|13598|867
1673450100000|2023-01-11 15:15:00|13611|13600|13613|13602|13614|13603|13606|13594|968
1673450400000|2023-01-11 15:20:00|13612|13601|13607|13595|13613|13602|13605|13594|293
1673450700000|2023-01-11 15:25:00|13608|13596|13619|13608|13619|13608|13607|13596|895
1673451000000|2023-01-11 15:30:00|13618|13607|13615|13604|13618|13607|13612|13600|1293
1673451300000|2023-01-11 15:35:00|13616|13605|13618|13607|13619|13607|13609|13598|1221
1673451600000|2023-01-11 15:40:00|13617|13606|13618|13607|13619|13608|13617|13606|321
1673451900000|2023-01-11 15:45:00|13619|13606|13618|13607|13620|13609|13612|13601|392
1673452200000|2023-01-11 15:50:00|13619|13608|13616|13605|13619|13608|13615|13604|641
1673452500000|2023-01-11 15:55:00|13615|13604|13614|13603|13617|13606|13614|13603|1151
1673452800000|2023-01-11 16:00:00|13615|13604|13620|13609|13621|13610|13614|13603|442
1673453100000|2023-01-11 16:05:00|13621|13610|13620|13608|13627|13616|13619|13608|938
1673453400000|2023-01-11 16:10:00|13619|13609|13621|13610|13627|13616|13616|13605|1459
1673453700000|2023-01-11 16:15:00|13622|13611|13619|13607|13624|13612|13617|13606|385
1673454000000|2023-01-11 16:20:00|13618|13608|13621|13610|13622|13611|13617|13606|121
1673454300000|2023-01-11 16:25:00|13622|13609|13625|13613|13626|13615|13622|13609|127
1673454600000|2023-01-11 16:30:00|13624|13614|13626|13615|13628|13617|13624|13613|181
1673454900000|2023-01-11 16:35:00|13627|13616|13629|13618|13630|13619|13627|13616|385
1673455200000|2023-01-11 16:40:00|13630|13617|13632|13621|13632|13621|13630|13617|183
1673455500000|2023-01-11 16:45:00|13631|13620|13630|13619|13633|13622|13628|13617|372
1673455800000|2023-01-11 16:50:00|13629|13618|13635|13624|13636|13625|13629|13618|450
1673456100000|2023-01-11 16:55:00|13636|13625|13633|13622|13637|13626|13633|13622|386
1673456400000|2023-01-11 17:00:00|13634|13623|13629|13618|13634|13623|13629|13618|494
1673456700000|2023-01-11 17:05:00|13630|13619|13630|13619|13634|13623|13630|13619|210
1673457000000|2023-01-11 17:10:00|13631|13620|13635|13624|13636|13625|13630|13619|482
1673457300000|2023-01-11 17:15:00|13634|13623|13635|13624|13638|13627|13633|13622|201
1673457600000|2023-01-11 17:20:00|13634|13623|13634|13623|13636|13625|13633|13622|289
1673457900000|2023-01-11 17:25:00|13633|13622|13633|13621|13634|13623|13631|13620|188
1673458200000|2023-01-11 17:30:00|13632|13622|13635|13624|13635|13624|13631|13620|160
1673458500000|2023-01-11 17:35:00|13634|13623|13636|13625|13637|13625|13632|13621|181
1673458800000|2023-01-11 17:40:00|13637|13626|13636|13625|13637|13626|13635|13624|106
1673459100000|2023-01-11 17:45:00|13635|13624|13635|13624|13636|13625|13634|13623|101
1673459400000|2023-01-11 17:50:00|13634|13623|13634|13623|13635|13624|13632|13621|104
1673459700000|2023-01-11 17:55:00|13633|13622|13636|13624|13638|13627|13633|13622|150
1673460000000|2023-01-11 18:00:00|13635|13625|13639|13628|13640|13629|13635|13624|151
1673460300000|2023-01-11 18:05:00|13638|13627|13639|13628|13640|13629|13637|13626|117
1673460600000|2023-01-11 18:10:00|13640|13629|13643|13632|13645|13633|13637|13626|590
1673460900000|2023-01-11 18:15:00|13644|13633|13637|13626|13645|13634|13633|13621|404
1673461200000|2023-01-11 18:20:00|13636|13625|13636|13625|13637|13626|13634|13622|94
1673461500000|2023-01-11 18:25:00|13635|13624|13636|13624|13636|13625|13632|13621|127
1673461800000|2023-01-11 18:30:00|13635|13625|13639|13628|13639|13628|13635|13624|164
1673462100000|2023-01-11 18:35:00|13640|13629|13637|13626|13640|13629|13637|13626|88
1673462400000|2023-01-11 18:40:00|13638|13625|13637|13626|13639|13628|13636|13625|82
1673462700000|2023-01-11 18:45:00|13636|13625|13638|13626|13640|13628|13636|13625|108
1673463000000|2023-01-11 18:50:00|13637|13627|13639|13628|13639|13628|13635|13623|187
1673463300000|2023-01-11 18:55:00|13640|13629|13639|13628|13640|13629|13638|13627|181
1673463600000|2023-01-11 19:00:00|13640|13629|13641|13629|13641|13629|13638|13627|223
1673463900000|2023-01-11 19:05:00|13640|13630|13637|13625|13641|13630|13636|13624|89
1673464200000|2023-01-11 19:10:00|13638|13626|13638|13627|13641|13629|13637|13626|124
1673464500000|2023-01-11 19:15:00|13637|13626|13642|13630|13643|13631|13636|13625|371
1673464800000|2023-01-11 19:20:00|13643|13631|13641|13629|13644|13632|13639|13628|495
1673465100000|2023-01-11 19:25:00|13640|13630|13639|13628|13643|13631|13639|13628|205
1673465400000|2023-01-11 19:30:00|13638|13627|13639|13627|13642|13631|13638|13626|224
1673465700000|2023-01-11 19:35:00|13640|13628|13641|13629|13642|13630|13639|13628|402
1673466000000|2023-01-11 19:40:00|13640|13628|13640|13630|13641|13630|13638|13627|160
1673466300000|2023-01-11 19:45:00|13639.5|13629.5|13637|13627|13639.5|13629.5|13636.5|13626.5|101
1673466600000|2023-01-11 19:50:00|13636.5|13626.5|13637.5|13627.5|13639|13629|13636.5|13626.5|294
1673466900000|2023-01-11 19:55:00|13637|13627|13637|13627|13637|13627|13635.5|13625.5|116
1673467200000|2023-01-11 20:00:00|13637.5|13627.5|13637.5|13627.5|13638.5|13628.5|13635.5|13625.5|117
1673467500000|2023-01-11 20:05:00|13636.5|13626.5|13637|13627|13637.5|13627.5|13636.5|13626.5|90
1673467800000|2023-01-11 20:10:00|13636.5|13626.5|13637.5|13627.5|13639|13629|13636.5|13626.5|129
1673468100000|2023-01-11 20:15:00|13637|13627|13638.5|13628.5|13639.5|13629.5|13637|13627|76
1673468400000|2023-01-11 20:20:00|13637.5|13627.5|13636.5|13626.5|13637.5|13627.5|13636.5|13626.5|69
1673468700000|2023-01-11 20:25:00|13637.5|13627.5|13634.5|13624.5|13637.5|13627.5|13634|13624|160
1673469000000|2023-01-11 20:30:00|13633.5|13623.5|13631.5|13621.5|13634|13624|13631|13621|143
1673469300000|2023-01-11 20:35:00|13633|13623|13634.5|13624.5|13636.5|13626.5|13632.5|13622.5|163
1673469600000|2023-01-11 20:40:00|13634|13624|13630.5|13620.5|13634|13624|13630.5|13620.5|147
1673469900000|2023-01-11 20:45:00|13630|13620|13633.5|13623.5|13633.5|13623.5|13628.5|13618.5|191
1673470200000|2023-01-11 20:50:00|13632.5|13622.5|13631.5|13621.5|13633.5|13623.5|13630.5|13620.5|210
1673470500000|2023-01-11 20:55:00|13630.5|13620.5|13625|13615|13631.5|13621.5|13625|13615|559
1673470800000|2023-01-11 21:00:00|13624.5|13614.5|13621|13611|13624.5|13614.5|13620.5|13610.5|103
1673471100000|2023-01-11 21:05:00|13621.5|13611.5|13623|13613|13623|13613|13620.5|13610.5|16
1673471400000|2023-01-11 21:10:00|13623.5|13613.5|13623.5|13613.5|13624.5|13614.5|13623|13613|45
1673471700000|2023-01-11 21:15:00|13631|13607|13629.9|13605.9|13631.5|13607.5|13628.7|13604.7|0
1673472000000|2023-01-11 21:20:00|13629.3|13605.3|13630|13606|13630.9|13606.9|13628.7|13604.7|0
1673472300000|2023-01-11 21:25:00|13630.5|13606.5|13631.7|13607.7|13631.7|13607.7|13630|13606|0
1673472600000|2023-01-11 21:30:00|13631.2|13607.2|13633.3|13609.3|13633.8|13609.8|13631.1|13607.1|0
1673472900000|2023-01-11 21:35:00|13633.8|13609.8|13632.7|13608.7|13633.8|13609.8|13632.7|13608.7|0
1673473500000|2023-01-11 21:45:00|13633.2|13609.2|13634.4|13610.4|13634.9|13610.9|13633.2|13609.2|0
1673473800000|2023-01-11 21:50:00|13634.9|13610.9|13634.4|13610.4|13635.4|13611.4|13634.3|13610.3|0
1673474100000|2023-01-11 21:55:00|13635.4|13611.4|13635.6|13611.6|13637.4|13613.4|13634.4|13610.4|0
1673474400000|2023-01-11 22:00:00|13635.3|13611.3|13635.8|13611.8|13636.1|13612.1|13635.1|13611.1|0
1673474700000|2023-01-11 22:05:00|13636|13612|13636.3|13612.3|13636.3|13612.3|13636|13612|0
1673475000000|2023-01-11 22:10:00|13636.4|13612.4|13636.1|13612.1|13637|13613|13635.8|13611.8|0
1673475300000|2023-01-11 22:15:00|13636|13612|13637.6|13613.6|13638.4|13614.4|13635.8|13611.8|0
1673475600000|2023-01-11 22:20:00|13638|13614|13638.1|13614.1|13638.6|13614.6|13637.4|13613.4|0
1673475900000|2023-01-11 22:25:00|13638.6|13614.6|13638.4|13614.4|13638.7|13614.7|13638.1|13614.1|0
1673476200000|2023-01-11 22:30:00|13638.5|13614.5|13638.8|13614.8|13638.9|13614.9|13638.4|13614.4|0
1673476500000|2023-01-11 22:35:00|13638.9|13614.9|13638.3|13614.3|13639.3|13615.3|13638.3|13614.3|0
1673476800000|2023-01-11 22:40:00|13638.6|13614.6|13638.1|13614.1|13638.7|13614.7|13638.1|13614.1|0
1673477100000|2023-01-11 22:45:00|13638|13614|13638.6|13614.6|13638.7|13614.7|13638|13614|0
1673477400000|2023-01-11 22:50:00|13638.4|13614.4|13638.5|13614.5|13638.9|13614.9|13638.3|13614.3|0
1673477700000|2023-01-11 22:55:00|13638.6|13614.6|13638.1|13614.1|13638.7|13614.7|13637.7|13613.7|0
1673478000000|2023-01-11 23:00:00|13638|13614|13632.4|13608.4|13638|13614|13631.9|13607.9|0
1673478300000|2023-01-11 23:05:00|13632.9|13608.9|13633.4|13609.4|13633.5|13609.5|13631.3|13607.3|0
1673478600000|2023-01-11 23:10:00|13632.9|13608.9|13630.6|13606.6|13633.4|13609.4|13630.6|13606.6|0
1673478900000|2023-01-11 23:15:00|13630.1|13606.1|13630|13606|13630.6|13606.6|13627.8|13603.8|0
1673479200000|2023-01-11 23:20:00|13629.5|13605.5|13629.2|13605.2|13630|13606|13628.9|13604.9|0
1673479500000|2023-01-11 23:25:00|13629.4|13605.4|13631.1|13607.1|13631.1|13607.1|13628.6|13604.6|0
1673479800000|2023-01-11 23:30:00|13630.6|13606.6|13627.8|13603.8|13630.6|13606.6|13627.5|13603.5|0
1673480100000|2023-01-11 23:35:00|13628|13604|13629.7|13605.7|13630.8|13606.8|13628|13604|0
1673480400000|2023-01-11 23:40:00|13629.5|13605.5|13629.4|13605.4|13631.4|13607.4|13628.6|13604.6|0
1673480700000|2023-01-11 23:45:00|13629.7|13605.7|13627.5|13603.5|13630.2|13606.2|13627.2|13603.2|0
1673481000000|2023-01-11 23:50:00|13627.2|13603.2|13627.3|13603.3|13629|13605|13626.4|13602.4|0
1673481300000|2023-01-11 23:55:00|13627.9|13603.9|13628.4|13604.4|13629|13605|13627.3|13603.3|0
1673481600000|2023-01-12 00:00:00|13629|13605|13626.2|13602.2|13630.7|13606.7|13625.7|13601.7|0
1673481900000|2023-01-12 00:05:00|13625.7|13601.7|13625.7|13601.7|13626.8|13602.8|13624.6|13600.6|0
1673482200000|2023-01-12 00:10:00|13626.2|13602.2|13625.2|13601.2|13626.8|13602.8|13624.6|13600.6|0
1673482500000|2023-01-12 00:15:00|13625.5|13601.5|13625.4|13601.4|13626.9|13602.9|13624.8|13600.8|0
1673482800000|2023-01-12 00:20:00|13625.7|13601.7|13626.4|13602.4|13627.1|13603.1|13623.5|13599.5|0
1673483100000|2023-01-12 00:25:00|13626.9|13602.9|13627.6|13603.6|13628.6|13604.6|13625.6|13601.6|0
1673483400000|2023-01-12 00:30:00|13627.8|13603.8|13626.6|13602.6|13628.1|13604.1|13626.4|13602.4|0
1673483700000|2023-01-12 00:35:00|13626.8|13602.8|13625.1|13601.1|13627.6|13603.6|13622.1|13598.1|0
1673484000000|2023-01-12 00:40:00|13625.4|13601.4|13623.4|13599.4|13625.6|13601.6|13623.4|13599.4|0
1673484300000|2023-01-12 00:45:00|13623.6|13599.6|13615.1|13591.1|13627.4|13603.4|13614.6|13590.6|0
1673484600000|2023-01-12 00:50:00|13615.4|13591.4|13622.4|13598.4|13622.4|13598.4|13614.6|13590.6|0
1673484900000|2023-01-12 00:55:00|13621.9|13597.9|13618.9|13594.9|13622.4|13598.4|13616.4|13592.4|0
1673485200000|2023-01-12 01:00:00|13607|13597|13637|13627|13637|13627|13593.5|13583.5|2691
1673485500000|2023-01-12 01:05:00|13637.5|13627.5|13632.5|13622.5|13641|13631|13627|13617|1663
1673485800000|2023-01-12 01:10:00|13632|13622|13632|13622|13641.5|13631.5|13628.5|13618.5|1430
1673486100000|2023-01-12 01:15:00|13632.5|13622.5|13611|13601|13632.5|13622.5|13606.5|13596.5|4832
1673486400000|2023-01-12 01:20:00|13610.5|13600.5|13616|13606|13627.5|13617.5|13608.5|13598.5|2921
1673486700000|2023-01-12 01:25:00|13615.5|13605.5|13620.5|13610.5|13628.5|13618.5|13613|13603|2473
1673487000000|2023-01-12 01:30:00|13620|13610|13610|13600|13635.5|13625.5|13593.5|13583.5|11399
1673487300000|2023-01-12 01:35:00|13610.5|13600.5|13592|13582|13623.5|13613.5|13591.5|13581.5|5225
1673487600000|2023-01-12 01:40:00|13591.5|13581.5|13584|13574|13593|13583|13578.5|13568.5|3809
1673487900000|2023-01-12 01:45:00|13583.5|13573.5|13608.5|13598.5|13622.5|13612.5|13574.5|13564.5|3887
1673488200000|2023-01-12 01:50:00|13607.5|13597.5|13614.5|13604.5|13617.5|13607.5|13589.5|13579.5|2891
1673488500000|2023-01-12 01:55:00|13613.5|13603.5|13616.5|13606.5|13622|13612|13605.5|13595.5|3437
1673488800000|2023-01-12 02:00:00|13617.5|13607.5|13610.5|13600.5|13626|13616|13601.5|13591.5|4308
1673489100000|2023-01-12 02:05:00|13609.5|13599.5|13611|13601|13621.5|13611.5|13599.5|13589.5|2617
1673489400000|2023-01-12 02:10:00|13610.5|13600.5|13596.5|13586.5|13616.5|13606.5|13594.5|13584.5|2521
1673489700000|2023-01-12 02:15:00|13597.5|13587.5|13564.5|13554.5|13602.5|13592.5|13564.5|13554.5|2379
1673490000000|2023-01-12 02:20:00|13565|13555|13576|13566|13581.5|13571.5|13561.5|13551.5|2616
1673490300000|2023-01-12 02:25:00|13576.5|13566.5|13557|13547|13576.5|13566.5|13552.5|13542.5|5482
1673490600000|2023-01-12 02:30:00|13557.5|13547.5|13566|13556|13569.5|13559.5|13545|13535|4308
1673490900000|2023-01-12 02:35:00|13565.5|13555.5|13565.9|13555.9|13580|13570|13561.5|13551.5|2293
1673491200000|2023-01-12 02:40:00|13565.4|13555.4|13549.9|13539.9|13566.9|13556.9|13549.4|13539.4|1973
1673491500000|2023-01-12 02:45:00|13549.4|13539.4|13561.4|13551.4|13568.4|13558.4|13547.4|13537.4|1799
1673491800000|2023-01-12 02:50:00|13562.4|13552.4|13558.4|13548.4|13572.4|13562.4|13558.4|13548.4|1529
1673492100000|2023-01-12 02:55:00|13559.4|13549.4|13551.4|13541.4|13564.4|13554.4|13548.4|13538.4|2339
1673492400000|2023-01-12 03:00:00|13550.4|13540.4|13552.4|13542.4|13560.4|13550.4|13547.4|13537.4|1762
1673492700000|2023-01-12 03:05:00|13553.4|13543.4|13537.4|13527.4|13555.4|13545.4|13536.4|13526.4|2562
1673493000000|2023-01-12 03:10:00|13536.4|13526.4|13531.4|13521.4|13537.4|13527.4|13522.4|13512.4|3946
1673493300000|2023-01-12 03:15:00|13530.4|13520.4|13522.4|13512.4|13530.4|13520.4|13510.4|13500.4|5238
1673493600000|2023-01-12 03:20:00|13521.4|13511.4|13523.4|13513.4|13530.4|13520.4|13511.4|13501.4|2622
1673493900000|2023-01-12 03:25:00|13522.4|13512.4|13540.4|13530.4|13542.4|13532.4|13520.4|13510.4|2645
1673494200000|2023-01-12 03:30:00|13541.4|13531.4|13539.4|13529.4|13548.4|13538.4|13536.4|13526.4|1047
1673494500000|2023-01-12 03:35:00|13540.4|13530.4|13540.4|13530.4|13543.4|13533.4|13536.4|13526.4|344
1673494800000|2023-01-12 03:40:00|13539.4|13529.4|13541.4|13531.4|13549.4|13539.4|13539.4|13529.4|1024
1673495100000|2023-01-12 03:45:00|13542.4|13532.4|13537.4|13527.4|13542.4|13532.4|13530.4|13520.4|748
1673495400000|2023-01-12 03:50:00|13538.4|13528.4|13544.4|13534.4|13545.4|13535.4|13538.4|13528.4|455
1673495700000|2023-01-12 03:55:00|13543.4|13533.4|13541.4|13531.4|13547.4|13537.4|13540.4|13530.4|215
1673496000000|2023-01-12 04:00:00|13542.4|13532.4|13544.4|13534.4|13544.4|13534.4|13541.4|13531.4|144
1673496300000|2023-01-12 04:05:00|13546.4|13536.4|13546.4|13536.4|13546.4|13536.4|13543.4|13533.4|206
1673496600000|2023-01-12 04:10:00|13545.4|13535.4|13542.4|13532.4|13549.4|13539.4|13542.4|13532.4|239
1673496900000|2023-01-12 04:15:00|13543.4|13533.4|13548.4|13538.4|13548.4|13538.4|13543.4|13533.4|336
1673497200000|2023-01-12 04:20:00|13547.4|13537.4|13549.4|13539.4|13550.4|13540.4|13546.4|13536.4|168
1673497500000|2023-01-12 04:25:00|13550.4|13540.4|13552.4|13542.4|13554.4|13544.4|13549.4|13539.4|354
1673497800000|2023-01-12 04:30:00|13553.4|13543.4|13555.4|13545.4|13556.4|13546.4|13551.4|13541.4|231
1673498100000|2023-01-12 04:35:00|13556.4|13546.4|13555.4|13545.4|13558.4|13548.4|13555.4|13545.4|220
1673498400000|2023-01-12 04:40:00|13556.4|13546.4|13558.4|13548.4|13560.4|13550.4|13555.4|13545.4|317
1673498700000|2023-01-12 04:45:00|13557.4|13547.4|13552.4|13542.4|13559.4|13549.4|13551.4|13541.4|324
1673499000000|2023-01-12 04:50:00|13551.4|13541.4|13559.4|13549.4|13560.4|13550.4|13551.4|13541.4|670
1673499300000|2023-01-12 04:55:00|13558.4|13548.4|13563.4|13553.4|13564.4|13554.4|13554.4|13544.4|719
1673499600000|2023-01-12 05:00:00|13558.4|13548.4|13543.4|13533.4|13562.4|13552.4|13539.4|13529.4|6394
1673499900000|2023-01-12 05:05:00|13544.4|13534.4|13566.4|13556.4|13568.4|13558.4|13540.4|13530.4|2398
1673500200000|2023-01-12 05:10:00|13567.4|13557.4|13567.4|13557.4|13576.4|13566.4|13562.4|13552.4|2956
1673500500000|2023-01-12 05:15:00|13568.4|13558.4|13556.4|13546.4|13574.4|13564.4|13555.4|13545.4|1922
1673500800000|2023-01-12 05:20:00|13555.4|13545.4|13554.4|13544.4|13566.4|13556.4|13551.4|13541.4|1380
1673501100000|2023-01-12 05:25:00|13555.4|13545.4|13545.4|13535.4|13566.4|13556.4|13545.4|13535.4|1050
1673501400000|2023-01-12 05:30:00|13544.4|13534.4|13548.4|13538.4|13556.4|13546.4|13538.4|13528.4|2024
1673501700000|2023-01-12 05:35:00|13549.4|13539.4|13561.4|13551.4|13566.4|13556.4|13549.4|13539.4|1542
1673502000000|2023-01-12 05:40:00|13562.4|13552.4|13555.4|13545.4|13562.4|13552.4|13552.4|13542.4|1238
1673502300000|2023-01-12 05:45:00|13556.4|13546.4|13568.4|13558.4|13568.4|13558.4|13555.4|13545.4|1075
1673502600000|2023-01-12 05:50:00|13569.4|13559.4|13568.4|13558.4|13573.4|13563.4|13563.4|13553.4|927
1673502900000|2023-01-12 05:55:00|13569.4|13559.4|13573.4|13563.4|13583.4|13573.4|13567.4|13557.4|1525
1673503200000|2023-01-12 06:00:00|13574.4|13564.4|13575.4|13565.4|13584.4|13574.4|13569.4|13559.4|1576
1673503500000|2023-01-12 06:05:00|13576.4|13566.4|13567.4|13557.4|13587.4|13577.4|13560.4|13550.4|1684
1673503800000|2023-01-12 06:10:00|13568.4|13558.4|13581.4|13571.4|13584.4|13574.4|13567.4|13557.4|1759
1673504100000|2023-01-12 06:15:00|13582.4|13572.4|13570.4|13560.4|13585.4|13575.4|13568.4|13558.4|1289
1673504400000|2023-01-12 06:20:00|13569.4|13559.4|13559.4|13549.4|13574.4|13564.4|13559.4|13549.4|1272
1673504700000|2023-01-12 06:25:00|13560.4|13550.4|13558.4|13548.4|13563.4|13553.4|13556.4|13546.4|883
1673505000000|2023-01-12 06:30:00|13557.4|13547.4|13555.4|13545.4|13565.4|13555.4|13551.4|13541.4|1483
1673505300000|2023-01-12 06:35:00|13554.4|13544.4|13562.4|13552.4|13564.4|13554.4|13553.4|13543.4|1493
1673505600000|2023-01-12 06:40:00|13561.4|13551.4|13554.4|13544.4|13564.4|13554.4|13552.4|13542.4|2142
1673505900000|2023-01-12 06:45:00|13555.4|13545.4|13555.4|13545.4|13556.4|13546.4|13547.4|13537.4|1850
1673506200000|2023-01-12 06:50:00|13554.4|13544.4|13555.4|13545.4|13558.4|13548.4|13552.4|13542.4|2002
1673506500000|2023-01-12 06:55:00|13556.4|13546.4|13560.4|13550.4|13566.4|13556.4|13555.4|13545.4|3838
1673506800000|2023-01-12 07:00:00|13559.4|13549.4|13561.4|13551.4|13564.4|13554.4|13555.4|13545.4|1918
1673507100000|2023-01-12 07:05:00|13559.4|13549.4|13561.4|13551.4|13563.4|13553.4|13556.4|13546.4|699
1673507400000|2023-01-12 07:10:00|13562.4|13552.4|13558.4|13548.4|13564.4|13554.4|13558.4|13548.4|486
1673507700000|2023-01-12 07:15:00|13559.4|13549.4|13567.4|13557.4|13567.4|13557.4|13558.4|13548.4|242
1673508000000|2023-01-12 07:20:00|13566.4|13556.4|13567.4|13557.4|13572.4|13562.4|13564.4|13554.4|446
1673508300000|2023-01-12 07:25:00|13566.4|13556.4|13564.4|13554.4|13569.4|13559.4|13563.4|13553.4|182
1673508600000|2023-01-12 07:30:00|13563.4|13553.4|13567.4|13557.4|13569.4|13559.4|13563.4|13553.4|167
1673508900000|2023-01-12 07:35:00|13568.4|13558.4|13567.4|13557.4|13570.4|13560.4|13567.4|13557.4|184
1673509200000|2023-01-12 07:40:00|13568.4|13558.4|13569.4|13559.4|13570.4|13560.4|13564.4|13554.4|1723
1673509500000|2023-01-12 07:45:00|13570.4|13560.4|13571.4|13561.4|13571.4|13561.4|13567.4|13557.4|1067
1673509800000|2023-01-12 07:50:00|13572.4|13562.4|13573.4|13563.4|13574.4|13564.4|13568.4|13558.4|882
1673510100000|2023-01-12 07:55:00|13574.4|13564.4|13576.4|13566.4|13576.4|13566.4|13571.4|13561.4|854
1673510400000|2023-01-12 08:00:00|13577.4|13565.4|13579.4|13568.4|13582.4|13571.4|13576.4|13564.4|692
1673510700000|2023-01-12 08:05:00|13580.4|13569.4|13579.4|13568.4|13585.4|13573.4|13578.4|13567.4|599
1673511000000|2023-01-12 08:10:00|13578.4|13567.4|13583.4|13571.4|13584.4|13573.4|13577.4|13566.4|1794
1673511300000|2023-01-12 08:15:00|13584.4|13572.4|13586.4|13575.4|13587.4|13576.4|13582.4|13570.4|404
1673511600000|2023-01-12 08:20:00|13587.4|13574.4|13592.4|13581.4|13593.4|13582.4|13585.4|13573.4|578
1673511900000|2023-01-12 08:25:00|13593.4|13582.4|13596.4|13583.4|13599.4|13588.4|13590.4|13579.4|1278
1673512200000|2023-01-12 08:30:00|13601.7|13577.7|13598.7|13574.7|13604.1|13580.1|13597.8|13573.8|0
1673512500000|2023-01-12 08:35:00|13598.5|13574.5|13600|13576|13601|13577|13596.5|13572.5|667
1673512800000|2023-01-12 08:40:00|13599.7|13575.7|13596.6|13572.6|13599.7|13575.7|13595.9|13571.9|0
1673513100000|2023-01-12 08:45:00|13596.1|13572.1|13602.8|13578.8|13603.8|13579.8|13596.1|13572.1|0
1673513400000|2023-01-12 08:50:00|13602.3|13578.3|13602.9|13578.9|13603.3|13579.3|13599.8|13575.8|0
1673513700000|2023-01-12 08:55:00|13602.4|13578.4|13601.1|13577.1|13603.6|13579.6|13599.7|13575.7|0
1673514000000|2023-01-12 09:00:00|13598.4|13585.4|13591.4|13580.4|13599.4|13587.4|13588.4|13576.4|421
1673514300000|2023-01-12 09:05:00|13590.4|13579.4|13595.4|13584.4|13597.4|13586.4|13589.4|13577.4|285
1673514600000|2023-01-12 09:10:00|13594.4|13583.4|13592.4|13581.4|13595.4|13583.4|13590.4|13578.4|118
1673514900000|2023-01-12 09:15:00|13593.4|13582.4|13594.4|13583.4|13598.4|13586.4|13592.4|13581.4|88
1673515200000|2023-01-12 09:20:00|13595.4|13584.4|13596.4|13584.4|13598.4|13586.4|13593.4|13582.4|79
1673515500000|2023-01-12 09:25:00|13597.4|13585.4|13593.4|13582.4|13597.4|13585.4|13591.4|13579.4|127
1673515800000|2023-01-12 09:30:00|13594.4|13581.4|13592.4|13581.4|13597.4|13586.4|13591.4|13579.4|214
1673516100000|2023-01-12 09:35:00|13593.4|13582.4|13592.4|13581.4|13594.4|13583.4|13591.4|13580.4|97
1673516400000|2023-01-12 09:40:00|13591.4|13580.4|13590.4|13579.4|13593.4|13582.4|13589.4|13578.4|105
1673516700000|2023-01-12 09:45:00|13589.4|13578.4|13589.4|13577.4|13591.4|13580.4|13587.4|13576.4|122
1673517000000|2023-01-12 09:50:00|13588.4|13578.4|13588.4|13577.4|13592.4|13581.4|13588.4|13576.4|226
1673517300000|2023-01-12 09:55:00|13589.4|13578.4|13588.4|13577.4|13590.4|13579.4|13588.4|13576.4|88
1673517600000|2023-01-12 10:00:00|13587.4|13576.4|13585.4|13574.4|13588.4|13577.4|13585.4|13574.4|33
1673517900000|2023-01-12 10:05:00|13586.4|13575.4|13598.4|13586.4|13598.4|13586.4|13583.4|13572.4|583
1673518200000|2023-01-12 10:10:00|13597.4|13585.4|13591.4|13580.4|13597.4|13586.4|13589.4|13577.4|372
1673518500000|2023-01-12 10:15:00|13590.4|13579.4|13588.4|13577.4|13591.4|13580.4|13588.4|13577.4|34
1673518800000|2023-01-12 10:20:00|13587.4|13576.4|13592.4|13580.4|13593.4|13582.4|13585.4|13574.4|116
1673519100000|2023-01-12 10:25:00|13591.4|13581.4|13590.4|13579.4|13592.4|13581.4|13589.4|13578.4|53
1673519400000|2023-01-12 10:30:00|13591.4|13578.4|13592.4|13580.4|13595.4|13583.4|13590.4|13578.4|91
1673519700000|2023-01-12 10:35:00|13591.4|13581.4|13591.4|13579.4|13594.4|13583.4|13591.4|13579.4|41
1673520000000|2023-01-12 10:40:00|13590.4|13578.4|13591.4|13580.4|13592.4|13580.4|13589.4|13578.4|31
1673520300000|2023-01-12 10:45:00|13592.4|13581.4|13593.4|13582.4|13596.4|13585.4|13592.4|13581.4|51
1673520600000|2023-01-12 10:50:00|13592.4|13581.4|13594.4|13583.4|13597.4|13586.4|13592.4|13581.4|78
1673520900000|2023-01-12 10:55:00|13595.4|13582.4|13593.4|13581.4|13595.4|13584.4|13592.4|13581.4|32
1673521200000|2023-01-12 11:00:00|13592.4|13580.4|13596.4|13585.4|13598.4|13587.4|13592.4|13580.4|80
1673521500000|2023-01-12 11:05:00|13597.4|13586.4|13596.4|13585.4|13597.4|13586.4|13595.4|13584.4|41
1673521800000|2023-01-12 11:10:00|13597.4|13586.4|13597.4|13585.4|13598.4|13587.4|13594.4|13583.4|106
1673522100000|2023-01-12 11:15:00|13598.4|13586.4|13597.4|13585.4|13598.4|13587.4|13597.4|13585.4|30
1673522400000|2023-01-12 11:20:00|13598.4|13586.4|13598.4|13586.4|13600.4|13589.4|13597.4|13586.4|77
1673522700000|2023-01-12 11:25:00|13597.4|13587.4|13598.4|13587.4|13599.4|13588.4|13597.4|13586.4|52
1673523000000|2023-01-12 11:30:00|13599.4|13588.4|13601.4|13590.4|13603.4|13592.4|13599.4|13588.4|54
1673523300000|2023-01-12 11:35:00|13602.4|13591.4|13603.4|13591.4|13604.4|13593.4|13601.4|13591.4|149
1673523600000|2023-01-12 11:40:00|13604.4|13592.4|13598.4|13586.4|13604.4|13593.4|13597.4|13586.4|62
1673523900000|2023-01-12 11:45:00|13597.4|13585.4|13603.4|13592.4|13603.4|13592.4|13595.4|13584.4|73
1673524200000|2023-01-12 11:50:00|13602.4|13590.4|13604.4|13592.4|13604.4|13593.4|13600.4|13589.4|237
1673524500000|2023-01-12 11:55:00|13603.4|13591.4|13604.4|13592.4|13604.4|13593.4|13602.4|13591.4|71
1673524800000|2023-01-12 12:00:00|13603.4|13593.4|13605.4|13594.4|13608.4|13597.4|13603.4|13592.4|168
1673525100000|2023-01-12 12:05:00|13604.4|13593.4|13606.4|13595.4|13606.4|13595.4|13602.4|13591.4|90
1673525400000|2023-01-12 12:10:00|13605.4|13594.4|13607.4|13596.4|13611.4|13600.4|13599.4|13588.4|588
1673525700000|2023-01-12 12:15:00|13606.4|13595.4|13605.4|13593.4|13609.4|13598.4|13605.4|13593.4|202
1673526000000|2023-01-12 12:20:00|13604.4|13592.4|13604.4|13592.4|13604.4|13593.4|13601.4|13590.4|51
1673526300000|2023-01-12 12:25:00|13603.4|13591.4|13601.4|13589.4|13604.4|13591.4|13598.4|13587.4|152
1673526600000|2023-01-12 12:30:00|13600.4|13590.4|13603.4|13591.4|13603.4|13592.4|13600.4|13589.4|30
1673526900000|2023-01-12 12:35:00|13602.4|13592.4|13602.4|13591.4|13603.4|13592.4|13600.4|13589.4|84
1673527200000|2023-01-12 12:40:00|13601.4|13590.4|13603.4|13591.4|13604.4|13593.4|13601.4|13590.4|23
1673527500000|2023-01-12 12:45:00|13604.4|13592.4|13604.4|13593.4|13607.4|13596.4|13603.4|13592.4|118
1673527800000|2023-01-12 12:50:00|13605.4|13592.4|13610.4|13599.4|13610.4|13599.4|13605.4|13592.4|85
1673528100000|2023-01-12 12:55:00|13609.4|13598.4|13612.4|13600.4|13612.4|13600.4|13607.4|13596.4|135
1673528400000|2023-01-12 13:00:00|13611.4|13601.4|13609.4|13598.4|13614.4|13603.4|13607.4|13595.4|234
1673528700000|2023-01-12 13:05:00|13610.4|13599.4|13608.4|13597.4|13613.4|13602.4|13608.4|13597.4|117
1673529000000|2023-01-12 13:10:00|13607.4|13596.4|13611.4|13600.4|13613.4|13602.4|13607.4|13596.4|228
1673529300000|2023-01-12 13:15:00|13610.4|13599.4|13617.4|13606.4|13618.4|13606.4|13610.4|13599.4|195
1673529600000|2023-01-12 13:20:00|13616.4|13605.4|13611.4|13599.4|13616.4|13605.4|13608.4|13594.4|917
1673529900000|2023-01-12 13:25:00|13610.4|13600.4|13605.4|13593.4|13617.4|13606.4|13605.4|13593.4|294
1673530200000|2023-01-12 13:30:00|13602.4|13586.4|13623.4|13612.4|13623.4|13612.4|13556.4|13542.4|1442
1673530500000|2023-01-12 13:35:00|13624.4|13611.4|13614.4|13603.4|13636.4|13625.4|13608.4|13597.4|1308
1673530800000|2023-01-12 13:40:00|13615.4|13602.4|13605.4|13593.4|13619.4|13607.4|13604.4|13593.4|514
1673531100000|2023-01-12 13:45:00|13604.4|13594.4|13624.4|13613.4|13629.4|13617.4|13604.4|13593.4|752
1673531400000|2023-01-12 13:50:00|13625.4|13614.4|13642.4|13631.4|13644.4|13633.4|13623.4|13612.4|929
1673531700000|2023-01-12 13:55:00|13641.4|13630.4|13649.4|13637.4|13654.4|13643.4|13640.4|13629.4|1229
1673532000000|2023-01-12 14:00:00|13650.4|13638.4|13644.4|13632.4|13650.4|13639.4|13636.4|13624.4|1312
1673532300000|2023-01-12 14:05:00|13643.4|13630.4|13631.4|13620.4|13644.4|13630.4|13631.4|13619.4|335
1673532600000|2023-01-12 14:10:00|13632.4|13621.4|13621.4|13610.4|13632.4|13621.4|13621.4|13610.4|303
1673532900000|2023-01-12 14:15:00|13622.4|13611.4|13618.4|13607.4|13626.4|13615.4|13615.4|13604.4|405
1673533200000|2023-01-12 14:20:00|13617.4|13606.4|13630.4|13619.4|13630.4|13619.4|13615.4|13604.4|297
1673533500000|2023-01-12 14:25:00|13631.4|13620.4|13636.4|13624.4|13638.4|13627.4|13629.4|13618.4|323
1673533800000|2023-01-12 14:30:00|13635.4|13625.4|13632.4|13620.4|13639.4|13628.4|13628.4|13616.4|1139
1673534100000|2023-01-12 14:35:00|13631.4|13621.4|13623.4|13612.4|13635.4|13623.4|13619.4|13608.4|972
1673534400000|2023-01-12 14:40:00|13622.4|13611.4|13596.4|13584.4|13627.4|13616.4|13595.4|13584.4|718
1673534700000|2023-01-12 14:45:00|13595.4|13583.4|13597.4|13585.4|13608.4|13597.4|13590.4|13579.4|779
1673535000000|2023-01-12 14:50:00|13596.4|13584.4|13591.4|13579.4|13603.4|13592.4|13584.4|13573.4|1035
1673535300000|2023-01-12 14:55:00|13590.4|13580.4|13606.4|13595.4|13610.4|13599.4|13586.4|13575.4|916
1673535600000|2023-01-12 15:00:00|13607.4|13594.4|13613.4|13602.4|13614.4|13603.4|13605.4|13593.4|507
1673535900000|2023-01-12 15:05:00|13612.4|13601.4|13613.4|13601.4|13618.4|13607.4|13607.4|13595.4|483
1673536200000|2023-01-12 15:10:00|13614.4|13602.4|13628.4|13616.4|13635.4|13624.4|13614.4|13602.4|619
1673536500000|2023-01-12 15:15:00|13627.4|13617.4|13629.4|13617.4|13632.4|13621.4|13625.4|13614.4|387
1673536800000|2023-01-12 15:20:00|13630.4|13618.4|13629.4|13618.4|13632.4|13621.4|13622.4|13611.4|184
1673537100000|2023-01-12 15:25:00|13630.4|13619.4|13626.4|13614.4|13634.4|13623.4|13623.4|13612.4|235
1673537400000|2023-01-12 15:30:00|13625.4|13615.4|13630.4|13619.4|13631.4|13620.4|13622.4|13610.4|290
1673537700000|2023-01-12 15:35:00|13631.4|13620.4|13636.4|13624.4|13636.4|13625.4|13630.4|13619.4|339
1673538000000|2023-01-12 15:40:00|13637.4|13625.4|13629.4|13618.4|13637.4|13626.4|13624.4|13613.4|205
1673538300000|2023-01-12 15:45:00|13630.4|13617.4|13627.4|13616.4|13633.4|13621.4|13624.4|13613.4|432
1673538600000|2023-01-12 15:50:00|13626.4|13615.4|13633.4|13622.4|13634.4|13622.4|13623.4|13612.4|221
1673538900000|2023-01-12 15:55:00|13634.4|13623.4|13628.4|13616.4|13636.4|13625.4|13628.4|13616.4|350
1673539200000|2023-01-12 16:00:00|13627.4|13617.4|13623.4|13612.4|13630.4|13618.4|13619.4|13608.4|274
1673539500000|2023-01-12 16:05:00|13622.4|13611.4|13622.4|13611.4|13628.4|13617.4|13618.4|13606.4|292
1673539800000|2023-01-12 16:10:00|13623.4|13610.4|13630.4|13618.4|13630.4|13619.4|13619.4|13608.4|179
1673540100000|2023-01-12 16:15:00|13631.4|13619.4|13634.4|13623.4|13635.4|13624.4|13628.4|13617.4|395
1673540400000|2023-01-12 16:20:00|13633.4|13622.4|13636.4|13625.4|13639.4|13628.4|13633.4|13622.4|581
1673540700000|2023-01-12 16:25:00|13637.4|13626.4|13637.4|13626.4|13638.4|13627.4|13630.4|13619.4|245
1673541000000|2023-01-12 16:30:00|13636.4|13625.4|13632.4|13621.4|13637.4|13626.4|13630.4|13619.4|104
1673541300000|2023-01-12 16:35:00|13633.4|13622.4|13632.4|13620.4|13635.4|13624.4|13630.4|13619.4|269
1673541600000|2023-01-12 16:40:00|13631.4|13619.4|13631.4|13620.4|13632.4|13621.4|13626.4|13615.4|670
1673541900000|2023-01-12 16:45:00|13632.4|13621.4|13620.4|13609.4|13632.4|13621.4|13620.4|13609.4|187
1673542200000|2023-01-12 16:50:00|13619.4|13608.4|13629.4|13618.4|13629.4|13618.4|13618.4|13607.4|293
1673542500000|2023-01-12 16:55:00|13630.4|13619.4|13632.4|13621.4|13634.4|13623.4|13628.4|13617.4|186
1673542800000|2023-01-12 17:00:00|13631.4|13620.4|13636.4|13625.4|13637.4|13626.4|13630.4|13619.4|200
1673543100000|2023-01-12 17:05:00|13637.4|13626.4|13638.4|13627.4|13640.4|13629.4|13635.4|13623.4|376
1673543400000|2023-01-12 17:10:00|13639.4|13628.4|13643.4|13632.4|13644.4|13633.4|13638.4|13628.4|294
1673543700000|2023-01-12 17:15:00|13644.4|13633.4|13648.4|13637.4|13649.4|13638.4|13644.4|13633.4|354
1673544000000|2023-01-12 17:20:00|13647.4|13636.4|13648.4|13637.4|13649.4|13638.4|13645.4|13634.4|146
1673544300000|2023-01-12 17:25:00|13647.4|13636.4|13652.4|13641.4|13652.4|13641.4|13647.4|13636.4|227
1673544600000|2023-01-12 17:30:00|13653.4|13642.4|13655.4|13644.4|13656.4|13645.4|13652.4|13641.4|542
1673544900000|2023-01-12 17:35:00|13656.4|13645.4|13655.4|13643.4|13656.4|13645.4|13654.4|13643.4|146
1673545200000|2023-01-12 17:40:00|13654.4|13644.4|13654.4|13643.4|13656.4|13645.4|13652.4|13641.4|241
1673545500000|2023-01-12 17:45:00|13655.4|13644.4|13653.4|13642.4|13656.4|13645.4|13653.4|13642.4|170
1673545800000|2023-01-12 17:50:00|13654.4|13643.4|13653.4|13642.4|13656.4|13645.4|13653.4|13642.4|191
1673546100000|2023-01-12 17:55:00|13654.4|13643.4|13657.4|13645.4|13657.4|13646.4|13654.4|13643.4|178
1673546400000|2023-01-12 18:00:00|13656.4|13646.4|13659.4|13648.4|13659.4|13648.4|13655.4|13643.4|213
1673546700000|2023-01-12 18:05:00|13658.4|13647.4|13659.4|13647.4|13660.4|13648.4|13656.4|13645.4|442
1673547000000|2023-01-12 18:10:00|13660.4|13648.4|13662.4|13651.4|13662.4|13651.4|13656.4|13645.4|693
1673547300000|2023-01-12 18:15:00|13661.4|13650.4|13665.4|13653.4|13665.4|13654.4|13661.4|13649.4|422
1673547600000|2023-01-12 18:20:00|13664.4|13654.4|13661.4|13650.4|13665.4|13654.4|13661.4|13650.4|227
1673547900000|2023-01-12 18:25:00|13662.4|13649.4|13652.4|13641.4|13662.4|13649.4|13649.4|13638.4|1235
1673548200000|2023-01-12 18:30:00|13651.4|13640.4|13657.4|13646.4|13658.4|13647.4|13650.4|13639.4|564
1673548500000|2023-01-12 18:35:00|13658.4|13647.4|13659.4|13648.4|13660.4|13649.4|13656.4|13645.4|325
1673548800000|2023-01-12 18:40:00|13660.4|13649.4|13659.4|13648.4|13660.4|13649.4|13657.4|13646.4|340
1673549100000|2023-01-12 18:45:00|13658.4|13647.4|13660.4|13648.4|13661.4|13650.4|13658.4|13647.4|157
1673549400000|2023-01-12 18:50:00|13659.4|13649.4|13664.4|13653.4|13665.4|13653.4|13659.4|13649.4|375
1673549700000|2023-01-12 18:55:00|13663.4|13652.4|13664.4|13653.4|13665.4|13654.4|13662.4|13651.4|510
1673550000000|2023-01-12 19:00:00|13665.4|13654.4|13659.4|13648.4|13665.4|13654.4|13658.4|13647.4|224
1673550300000|2023-01-12 19:05:00|13660.4|13649.4|13655.4|13644.4|13660.4|13649.4|13655.4|13644.4|205
1673550600000|2023-01-12 19:10:00|13656.4|13645.4|13662.4|13651.4|13663.4|13652.4|13655.4|13644.4|159
1673550900000|2023-01-12 19:15:00|13661.4|13650.4|13662.4|13651.4|13663.4|13651.4|13659.4|13648.4|230
1673551200000|2023-01-12 19:20:00|13663.4|13652.4|13652.4|13641.4|13663.4|13652.4|13651.4|13640.4|262
1673551500000|2023-01-12 19:25:00|13651.4|13640.4|13647.4|13635.4|13654.4|13642.4|13647.4|13635.4|180
1673551800000|2023-01-12 19:30:00|13646.4|13634.4|13646.4|13635.4|13650.4|13639.4|13645.4|13634.4|142
1673552100000|2023-01-12 19:35:00|13645.4|13634.4|13648.4|13637.4|13648.4|13637.4|13645.4|13634.4|133
1673552400000|2023-01-12 19:40:00|13649.4|13636.4|13647.9|13637.9|13651.4|13640.4|13647.9|13636.4|105
1673552700000|2023-01-12 19:45:00|13648.9|13638.9|13648.9|13638.9|13650.9|13640.9|13647.9|13637.9|130
1673553000000|2023-01-12 19:50:00|13647.9|13637.9|13643.9|13633.9|13648.4|13638.4|13642.9|13632.9|146
1673553300000|2023-01-12 19:55:00|13644.9|13634.9|13646.4|13636.4|13646.9|13636.9|13642.4|13632.4|174
1673553600000|2023-01-12 20:00:00|13645.9|13635.9|13647.9|13637.9|13648.9|13638.9|13644.9|13634.9|148
1673553900000|2023-01-12 20:05:00|13648.9|13638.9|13647.9|13637.9|13649.9|13639.9|13646.9|13636.9|395
1673554200000|2023-01-12 20:10:00|13648.9|13638.9|13648.9|13638.9|13650.9|13640.9|13647.4|13637.4|324
1673554500000|2023-01-12 20:15:00|13647.9|13637.9|13648.9|13638.9|13649.9|13639.9|13646.9|13636.9|342
1673554800000|2023-01-12 20:20:00|13649.4|13639.4|13650.9|13640.9|13651.9|13641.9|13648.9|13638.9|84
1673555100000|2023-01-12 20:25:00|13651.9|13641.9|13650.9|13640.9|13652.9|13642.9|13650.9|13640.9|94
1673555400000|2023-01-12 20:30:00|13650.4|13640.4|13652.9|13642.9|13652.9|13642.9|13649.9|13639.9|125
1673555700000|2023-01-12 20:35:00|13651.9|13641.9|13649.9|13639.9|13652.9|13642.9|13648.9|13638.9|109
1673556000000|2023-01-12 20:40:00|13650.4|13640.4|13650.9|13640.9|13653.9|13643.9|13650.4|13640.4|261
1673556300000|2023-01-12 20:45:00|13650.4|13640.4|13649.9|13639.9|13650.4|13640.4|13646.9|13636.9|311
1673556600000|2023-01-12 20:50:00|13650.9|13640.9|13650.9|13640.9|13653.9|13643.9|13650.4|13640.4|104
1673556900000|2023-01-12 20:55:00|13652.9|13642.9|13660.9|13650.9|13660.9|13650.9|13652.9|13642.9|522
1673557200000|2023-01-12 21:00:00|13659.9|13649.9|13655.4|13645.4|13659.9|13649.9|13654.4|13644.4|80
1673557500000|2023-01-12 21:05:00|13655.9|13645.9|13656.4|13646.4|13656.9|13646.9|13654.9|13644.9|37
1673557800000|2023-01-12 21:10:00|13655.9|13645.9|13654.9|13644.9|13656.9|13646.9|13654.9|13644.9|36
1673558100000|2023-01-12 21:15:00|13663.5|13639.5|13661.9|13637.9|13664.1|13640.1|13661.3|13637.3|0
1673558400000|2023-01-12 21:20:00|13662.1|13638.1|13663|13639|13663|13639|13660.7|13636.7|0
1673558700000|2023-01-12 21:25:00|13662.5|13638.5|13661.9|13637.9|13662.5|13638.5|13660.7|13636.7|0
1673559000000|2023-01-12 21:30:00|13661.6|13637.6|13660.2|13636.2|13661.9|13637.9|13659.6|13635.6|0
1673559300000|2023-01-12 21:35:00|13660.7|13636.7|13661.9|13637.9|13663|13639|13660.7|13636.7|0
1673559600000|2023-01-12 21:40:00|13662.1|13638.1|13660.2|13636.2|13662.4|13638.4|13660.2|13636.2|0
1673559900000|2023-01-12 21:45:00|13659.9|13635.9|13660.2|13636.2|13660.8|13636.8|13659.1|13635.1|0
1673560200000|2023-01-12 21:50:00|13659.7|13635.7|13659.1|13635.1|13660.8|13636.8|13659.1|13635.1|0
1673560500000|2023-01-12 21:55:00|13659.6|13635.6|13659.7|13635.7|13660.5|13636.5|13659.1|13635.1|0
1673560800000|2023-01-12 22:00:00|13660.2|13636.2|13661|13637|13661|13637|13659.9|13635.9|0
1673561100000|2023-01-12 22:05:00|13661.1|13637.1|13660.9|13636.9|13661.2|13637.2|13660.9|13636.9|0
1673561400000|2023-01-12 22:10:00|13661|13637|13660.9|13636.9|13661|13637|13660.9|13636.9|0
1673561700000|2023-01-12 22:15:00|13661|13637|13660.8|13636.8|13661|13637|13659.9|13635.9|0
1673562000000|2023-01-12 22:20:00|13660.9|13636.9|13661.3|13637.3|13661.3|13637.3|13660.9|13636.9|0
1673562300000|2023-01-12 22:25:00|13661.2|13637.2|13661.5|13637.5|13661.7|13637.7|13661.1|13637.1|0
1673562600000|2023-01-12 22:30:00|13661.7|13637.7|13661.8|13637.8|13661.8|13637.8|13661.7|13637.7|0
1673562900000|2023-01-12 22:35:00|13661.3|13637.3|13661.8|13637.8|13661.8|13637.8|13661.3|13637.3|0
1673563200000|2023-01-12 22:40:00|13661.9|13637.9|13662.1|13638.1|13662.7|13638.7|13661.7|13637.7|0
1673563500000|2023-01-12 22:45:00|13662|13638|13660.6|13636.6|13662|13638|13660.6|13636.6|0
1673563800000|2023-01-12 22:50:00|13660.4|13636.4|13659.6|13635.6|13660.4|13636.4|13659.1|13635.1|0
1673564100000|2023-01-12 22:55:00|13660.1|13636.1|13660|13636|13660.2|13636.2|13659.6|13635.6|0
1673564400000|2023-01-12 23:00:00|13659.1|13635.1|13654.9|13630.9|13660.7|13636.7|13654.3|13630.3|0
1673564700000|2023-01-12 23:05:00|13655.4|13631.4|13656.2|13632.2|13656.7|13632.7|13653.2|13629.2|0
1673565000000|2023-01-12 23:10:00|13656.4|13632.4|13658.4|13634.4|13659|13635|13655.6|13631.6|0
1673565300000|2023-01-12 23:15:00|13658.9|13634.9|13659.5|13635.5|13659.5|13635.5|13658.4|13634.4|0
1673565600000|2023-01-12 23:20:00|13659.3|13635.3|13660.1|13636.1|13660.7|13636.7|13658.4|13634.4|0
1673565900000|2023-01-12 23:25:00|13660.6|13636.6|13661.2|13637.2|13661.2|13637.2|13659|13635|0
1673566200000|2023-01-12 23:30:00|13661|13637|13660.7|13636.7|13661.8|13637.8|13658.4|13634.4|0
1673566500000|2023-01-12 23:35:00|13660.4|13636.4|13659|13635|13660.4|13636.4|13658.7|13634.7|0
1673566800000|2023-01-12 23:40:00|13659.2|13635.2|13659|13635|13659.3|13635.3|13657.9|13633.9|0
1673567100000|2023-01-12 23:45:00|13659.5|13635.5|13659.7|13635.7|13661.4|13637.4|13659|13635|0
1673567400000|2023-01-12 23:50:00|13659.9|13635.9|13660.8|13636.8|13660.8|13636.8|13659.1|13635.1|0
1673567700000|2023-01-12 23:55:00|13660.3|13636.3|13662.5|13638.5|13664.1|13640.1|13659.7|13635.7|0
1673568000000|2023-01-13 00:00:00|13663|13639|13667.2|13643.2|13668.3|13644.3|13661.9|13637.9|0
1673568300000|2023-01-13 00:05:00|13667.7|13643.7|13667.7|13643.7|13668.8|13644.8|13665|13641|0
1673568600000|2023-01-13 00:10:00|13667.2|13643.2|13666.9|13642.9|13668|13644|13663.3|13639.3|0
1673568900000|2023-01-13 00:15:00|13667.4|13643.4|13668.4|13644.4|13669.7|13645.7|13666.2|13642.2|0
1673569200000|2023-01-13 00:20:00|13668.7|13644.7|13671.3|13647.3|13671.4|13647.4|13667.9|13643.9|0
1673569500000|2023-01-13 00:25:00|13671.6|13647.6|13668.6|13644.6|13671.8|13647.8|13667.5|13643.5|0
1673569800000|2023-01-13 00:30:00|13668.7|13644.7|13667.4|13643.4|13671.9|13647.9|13666.9|13642.9|0
1673570100000|2023-01-13 00:35:00|13666.9|13642.9|13667.9|13643.9|13668.9|13644.9|13665.9|13641.9|0
1673570400000|2023-01-13 00:40:00|13667.7|13643.7|13664.2|13640.2|13667.7|13643.7|13662.4|13638.4|0
1673570700000|2023-01-13 00:45:00|13664.4|13640.4|13664.7|13640.7|13665.4|13641.4|13662.7|13638.7|0
1673571000000|2023-01-13 00:50:00|13664.8|13640.8|13663.7|13639.7|13665.4|13641.4|13662.7|13638.7|0
1673571300000|2023-01-13 00:55:00|13664.2|13640.2|13662.4|13638.4|13664.7|13640.7|13662.4|13638.4|0
1673571600000|2023-01-13 01:00:00|13648.4|13636.9|13654.4|13644.4|13660.9|13650.9|13639.4|13629.4|2373
1673571900000|2023-01-13 01:05:00|13653.9|13643.9|13660.9|13650.9|13666.4|13656.4|13650.9|13640.9|1568
1673572200000|2023-01-13 01:10:00|13661.9|13651.9|13663.9|13653.9|13665.4|13655.4|13657.9|13647.9|803
1673572500000|2023-01-13 01:15:00|13665.4|13655.4|13633.9|13623.9|13665.4|13655.4|13631.9|13621.9|3205
1673572800000|2023-01-13 01:20:00|13633.4|13623.4|13641.4|13631.4|13641.9|13631.9|13629.9|13619.9|1562
1673573100000|2023-01-13 01:25:00|13639.4|13629.4|13649.9|13639.9|13651.9|13641.9|13638.9|13628.9|3150
1673573400000|2023-01-13 01:30:00|13645.9|13635.9|13639.9|13629.9|13717.9|13707.9|13624.9|13614.9|25246
1673573700000|2023-01-13 01:35:00|13640.4|13630.4|13690.9|13680.9|13690.9|13680.9|13624.9|13614.9|10546
1673574000000|2023-01-13 01:40:00|13692.4|13682.4|13691.9|13681.9|13709.4|13699.4|13663.4|13653.4|8748
1673574300000|2023-01-13 01:45:00|13694.4|13684.4|13680.9|13670.9|13719.9|13709.9|13680.9|13670.9|6684
1673574600000|2023-01-13 01:50:00|13680.4|13670.4|13677.9|13667.9|13688.4|13678.4|13665.9|13655.9|5505
1673574900000|2023-01-13 01:55:00|13676.9|13666.9|13692.9|13682.9|13692.9|13682.9|13668.4|13658.4|4776
1673575200000|2023-01-13 02:00:00|13692.4|13682.4|13679.9|13669.9|13697.9|13687.9|13671.4|13661.4|4584
1673575500000|2023-01-13 02:05:00|13679.4|13669.4|13655.4|13645.4|13680.9|13670.9|13654.9|13644.9|3437
1673575800000|2023-01-13 02:10:00|13655.9|13645.9|13676.9|13666.9|13677.4|13667.4|13654.9|13644.9|2799
1673576100000|2023-01-13 02:15:00|13675.9|13665.9|13674.1|13664.1|13684.9|13674.9|13660.9|13650.9|3029
1673576400000|2023-01-13 02:20:00|13673.6|13663.6|13653.1|13643.1|13680.6|13670.6|13650.6|13640.6|2761
1673576700000|2023-01-13 02:25:00|13652.1|13642.1|13670.6|13660.6|13670.6|13660.6|13651.1|13641.1|5749
1673577000000|2023-01-13 02:30:00|13671.1|13661.1|13734.1|13724.1|13736.1|13726.1|13668.6|13658.6|7137
1673577300000|2023-01-13 02:35:00|13733.1|13723.1|13754.1|13744.1|13756.1|13746.1|13733.1|13723.1|9987
1673577600000|2023-01-13 02:40:00|13754.6|13744.6|13716.1|13706.1|13759.1|13749.1|13714.1|13704.1|3811
1673577900000|2023-01-13 02:45:00|13715.6|13705.6|13708.6|13698.6|13725.6|13715.6|13703.6|13693.6|3437
1673578200000|2023-01-13 02:50:00|13707.6|13697.6|13722.6|13712.6|13723.6|13713.6|13697.6|13687.6|2248
1673578500000|2023-01-13 02:55:00|13723.6|13713.6|13725.6|13715.6|13735.6|13725.6|13718.6|13708.6|1693
1673578800000|2023-01-13 03:00:00|13726.6|13716.6|13718.6|13708.6|13726.6|13716.6|13710.6|13700.6|1906
1673579100000|2023-01-13 03:05:00|13719.6|13709.6|13711.6|13701.6|13740.6|13730.6|13709.6|13699.6|2071
1673579400000|2023-01-13 03:10:00|13710.6|13700.6|13734.6|13724.6|13739.6|13729.6|13708.6|13698.6|1676
1673579700000|2023-01-13 03:15:00|13733.6|13723.6|13740.6|13730.6|13745.6|13735.6|13730.6|13720.6|2594
1673580000000|2023-01-13 03:20:00|13739.6|13729.6|13717.6|13707.6|13740.6|13730.6|13713.6|13703.6|1289
1673580300000|2023-01-13 03:25:00|13716.6|13706.6|13738.6|13728.6|13738.6|13728.6|13712.6|13702.6|1317
1673580600000|2023-01-13 03:30:00|13740.6|13730.6|13742.6|13732.6|13744.6|13734.6|13734.6|13724.6|539
1673580900000|2023-01-13 03:35:00|13743.6|13733.6|13748.6|13738.6|13749.6|13739.6|13743.6|13733.6|512
1673581200000|2023-01-13 03:40:00|13747.6|13737.6|13751.6|13741.6|13755.6|13745.6|13746.6|13736.6|610
1673581500000|2023-01-13 03:45:00|13752.6|13742.6|13747.6|13737.6|13752.6|13742.6|13744.6|13734.6|520
1673581800000|2023-01-13 03:50:00|13748.6|13738.6|13748.6|13738.6|13750.6|13740.6|13745.6|13735.6|1107
1673582100000|2023-01-13 03:55:00|13749.6|13739.6|13748.6|13738.6|13749.6|13739.6|13745.6|13735.6|295
1673582400000|2023-01-13 04:00:00|13746.6|13736.6|13745.6|13735.6|13747.6|13737.6|13742.6|13732.6|248
1673582700000|2023-01-13 04:05:00|13744.6|13734.6|13742.6|13732.6|13745.6|13735.6|13740.6|13730.6|234
1673583000000|2023-01-13 04:10:00|13743.6|13733.6|13743.6|13733.6|13743.6|13733.6|13741.6|13731.6|107
1673583300000|2023-01-13 04:15:00|13744.6|13734.6|13745.6|13735.6|13745.6|13735.6|13743.6|13733.6|138
1673583600000|2023-01-13 04:20:00|13744.6|13734.6|13747.6|13737.6|13748.6|13738.6|13742.6|13732.6|335
1673583900000|2023-01-13 04:25:00|13748.6|13738.6|13752.6|13742.6|13752.6|13742.6|13747.6|13737.6|223
1673584200000|2023-01-13 04:30:00|13751.6|13741.6|13752.6|13742.6|13752.6|13742.6|13750.6|13740.6|164
1673584500000|2023-01-13 04:35:00|13751.6|13741.6|13750.6|13740.6|13752.6|13742.6|13750.6|13740.6|224
1673584800000|2023-01-13 04:40:00|13751.6|13741.6|13752.6|13742.6|13753.6|13743.6|13749.6|13739.6|234
1673585100000|2023-01-13 04:45:00|13751.6|13741.6|13749.6|13739.6|13753.6|13743.6|13749.6|13739.6|264
1673585400000|2023-01-13 04:50:00|13750.6|13740.6|13747.6|13737.6|13750.6|13740.6|13747.6|13737.6|214
1673585700000|2023-01-13 04:55:00|13748.6|13738.6|13748.6|13738.6|13750.6|13740.6|13748.6|13738.6|258
1673586000000|2023-01-13 05:00:00|13749.6|13739.6|13758.6|13748.6|13763.6|13753.6|13734.6|13724.6|4406
1673586300000|2023-01-13 05:05:00|13755.6|13745.6|13749.6|13739.6|13755.6|13745.6|13726.6|13716.6|2875
1673586600000|2023-01-13 05:10:00|13748.6|13738.6|13735.6|13725.6|13748.6|13738.6|13719.6|13709.6|2318
1673586900000|2023-01-13 05:15:00|13733.6|13723.6|13723.6|13713.6|13738.6|13728.6|13719.6|13709.6|2961
1673587200000|2023-01-13 05:20:00|13722.6|13712.6|13724.6|13714.6|13735.6|13725.6|13721.6|13711.6|1184
1673587500000|2023-01-13 05:25:00|13723.6|13713.6|13709.6|13699.6|13723.6|13713.6|13701.6|13691.6|2698
1673587800000|2023-01-13 05:30:00|13708.6|13698.6|13717.6|13707.6|13723.6|13713.6|13707.6|13697.6|1378
1673588100000|2023-01-13 05:35:00|13718.6|13708.6|13709.6|13699.6|13724.6|13714.6|13706.6|13696.6|1455
1673588400000|2023-01-13 05:40:00|13710.6|13700.6|13722.6|13712.6|13724.6|13714.6|13706.6|13696.6|1154
1673588700000|2023-01-13 05:45:00|13723.6|13713.6|13725.6|13715.6|13736.6|13726.6|13721.6|13711.6|1639
1673589000000|2023-01-13 05:50:00|13726.6|13716.6|13734.6|13724.6|13741.6|13731.6|13725.6|13715.6|2438
1673589300000|2023-01-13 05:55:00|13735.6|13725.6|13713.6|13703.6|13738.6|13728.6|13712.6|13702.6|2153
1673589600000|2023-01-13 06:00:00|13712.6|13702.6|13731.6|13721.6|13731.6|13721.6|13708.6|13698.6|3665
1673589900000|2023-01-13 06:05:00|13732.6|13722.6|13752.6|13742.6|13755.6|13745.6|13729.6|13719.6|2447
1673590200000|2023-01-13 06:10:00|13753.6|13743.6|13746.6|13736.6|13759.6|13749.6|13740.6|13730.6|2230
1673590500000|2023-01-13 06:15:00|13747.6|13737.6|13754.6|13744.6|13757.6|13747.6|13743.6|13733.6|2300
1673590800000|2023-01-13 06:20:00|13753.6|13743.6|13783.6|13773.6|13784.6|13774.6|13750.6|13740.6|4384
1673591100000|2023-01-13 06:25:00|13784.6|13774.6|13788.6|13778.6|13789.6|13779.6|13772.6|13762.6|2773
1673591400000|2023-01-13 06:30:00|13786.6|13776.6|13797.6|13787.6|13798.6|13788.6|13775.6|13765.6|3246
1673591700000|2023-01-13 06:35:00|13796.6|13786.6|13812.6|13802.6|13813.6|13803.6|13787.6|13777.6|4791
1673592000000|2023-01-13 06:40:00|13810.6|13800.6|13795.6|13785.6|13816.6|13806.6|13790.6|13780.6|4587
1673592300000|2023-01-13 06:45:00|13796.6|13786.6|13784.6|13774.6|13796.6|13786.6|13778.6|13768.6|5462
1673592600000|2023-01-13 06:50:00|13782.6|13772.6|13815.6|13805.6|13815.6|13805.6|13777.6|13767.6|6998
1673592900000|2023-01-13 06:55:00|13814.6|13804.6|13838.6|13828.6|13839.6|13829.6|13812.6|13802.6|8839
1673593200000|2023-01-13 07:00:00|13837.6|13827.6|13813.6|13803.6|13837.6|13827.6|13813.6|13803.6|3731
1673593500000|2023-01-13 07:05:00|13811.6|13801.6|13820.6|13810.6|13821.6|13811.6|13810.6|13800.6|1494
1673593800000|2023-01-13 07:10:00|13819.6|13809.6|13812.6|13802.6|13821.6|13811.6|13812.6|13802.6|1679
1673594100000|2023-01-13 07:15:00|13813.6|13803.6|13823.6|13813.6|13826.6|13816.6|13812.6|13802.6|1138
1673594400000|2023-01-13 07:20:00|13822.6|13812.6|13831.6|13821.6|13832.6|13822.6|13821.6|13811.6|1242
1673594700000|2023-01-13 07:25:00|13828.6|13818.6|13827.6|13817.6|13831.6|13821.6|13824.6|13814.6|752
1673595000000|2023-01-13 07:30:00|13828.6|13818.6|13831.6|13821.6|13834.6|13824.6|13827.6|13817.6|683
1673595300000|2023-01-13 07:35:00|13829.6|13819.6|13840.6|13830.6|13841.6|13831.6|13829.6|13819.6|691
1673595600000|2023-01-13 07:40:00|13842.6|13832.6|13844.6|13834.6|13844.6|13834.6|13838.6|13828.6|820
1673595900000|2023-01-13 07:45:00|13843.6|13833.6|13845.6|13835.6|13846.6|13836.6|13840.6|13830.6|982
1673596200000|2023-01-13 07:50:00|13844.6|13834.6|13854.6|13844.6|13855.6|13845.6|13843.6|13833.6|1540
1673596500000|2023-01-13 07:55:00|13853.6|13843.6|13857.6|13847.6|13858.6|13848.6|13850.6|13840.6|1614
1673596800000|2023-01-13 08:00:00|13856.6|13846.6|13849.6|13838.6|13857.6|13846.6|13847.6|13835.6|641
1673597100000|2023-01-13 08:05:00|13848.6|13837.6|13850.6|13839.6|13853.6|13842.6|13848.6|13836.6|424
1673597400000|2023-01-13 08:10:00|13849.6|13838.6|13849.6|13838.6|13853.6|13842.6|13849.6|13838.6|694
1673597700000|2023-01-13 08:15:00|13848.6|13837.6|13847.6|13836.6|13850.6|13839.6|13840.6|13828.6|1459
1673598000000|2023-01-13 08:20:00|13846.6|13835.6|13849.6|13838.6|13849.6|13838.6|13845.6|13834.6|713
1673598300000|2023-01-13 08:25:00|13851.6|13839.6|13845.6|13834.6|13851.6|13839.6|13842.6|13831.6|1177
1673598600000|2023-01-13 08:30:00|13851.1|13827.1|13848.6|13824.6|13854.2|13830.2|13847.6|13823.6|5
1673598900000|2023-01-13 08:35:00|13849.1|13825.1|13850.6|13826.6|13851.9|13827.9|13846.3|13822.3|1932
1673599200000|2023-01-13 08:40:00|13850.1|13826.1|13849.6|13825.6|13853.9|13829.9|13849|13825|0
1673599500000|2023-01-13 08:45:00|13850.1|13826.1|13851.1|13827.1|13857.2|13833.2|13850.1|13826.1|0
1673599800000|2023-01-13 08:50:00|13850.6|13826.6|13851.1|13827.1|13852.1|13828.1|13847.8|13823.8|0
1673600100000|2023-01-13 08:55:00|13851.6|13827.6|13859.7|13835.7|13860.7|13836.7|13851.1|13827.1|0
1673600400000|2023-01-13 09:00:00|13855.6|13843.6|13864.6|13853.6|13867.6|13855.6|13855.6|13843.6|1337
1673600700000|2023-01-13 09:05:00|13865.6|13852.6|13858.6|13846.6|13865.6|13853.6|13858.6|13846.6|518
1673601000000|2023-01-13 09:10:00|13859.6|13847.6|13858.6|13846.6|13867.6|13855.6|13855.6|13843.6|646
1673601300000|2023-01-13 09:15:00|13860.6|13849.6|13849.6|13838.6|13860.6|13849.6|13847.6|13835.6|217
1673601600000|2023-01-13 09:20:00|13850.6|13839.6|13844.6|13833.6|13853.6|13841.6|13844.6|13832.6|287
1673601900000|2023-01-13 09:25:00|13845.6|13832.6|13839.6|13828.6|13846.6|13835.6|13838.6|13827.6|244
1673602200000|2023-01-13 09:30:00|13840.6|13829.6|13843.6|13831.6|13843.6|13831.6|13839.6|13828.6|232
1673602500000|2023-01-13 09:35:00|13842.6|13832.6|13839.6|13828.6|13844.6|13833.6|13839.6|13828.6|243
1673602800000|2023-01-13 09:40:00|13840.6|13829.6|13846.6|13834.6|13849.6|13838.6|13839.6|13828.6|218
1673603100000|2023-01-13 09:45:00|13847.6|13835.6|13848.6|13836.6|13852.6|13841.6|13846.6|13835.6|156
1673603400000|2023-01-13 09:50:00|13847.6|13837.6|13846.6|13835.6|13850.6|13839.6|13845.6|13834.6|174
1673603700000|2023-01-13 09:55:00|13845.6|13834.6|13846.6|13835.6|13853.6|13842.6|13845.6|13834.6|117
1673604000000|2023-01-13 10:00:00|13847.6|13834.6|13847.6|13836.6|13849.6|13838.6|13845.6|13834.6|101
1673604300000|2023-01-13 10:05:00|13846.6|13835.6|13848.6|13837.6|13849.6|13838.6|13845.6|13834.6|114
1673604600000|2023-01-13 10:10:00|13849.6|13838.6|13849.6|13838.6|13850.6|13838.6|13843.6|13832.6|478
1673604900000|2023-01-13 10:15:00|13850.6|13837.6|13851.6|13840.6|13853.6|13842.6|13848.6|13837.6|197
1673605200000|2023-01-13 10:20:00|13850.6|13839.6|13853.6|13842.6|13854.6|13843.6|13850.6|13839.6|294
1673605500000|2023-01-13 10:25:00|13852.6|13841.6|13854.6|13843.6|13854.6|13843.6|13851.6|13840.6|153
1673605800000|2023-01-13 10:30:00|13853.6|13842.6|13857.6|13846.6|13857.6|13846.6|13852.6|13841.6|173
1673606100000|2023-01-13 10:35:00|13858.6|13845.6|13861.6|13850.6|13861.6|13850.6|13857.6|13845.6|186
1673606400000|2023-01-13 10:40:00|13862.6|13851.6|13862.6|13851.6|13864.6|13853.6|13862.6|13851.6|211
1673606700000|2023-01-13 10:45:00|13863.6|13852.6|13861.6|13850.6|13864.6|13853.6|13859.6|13848.6|240
1673607000000|2023-01-13 10:50:00|13862.6|13851.6|13857.6|13845.6|13863.6|13852.6|13857.6|13845.6|208
1673607300000|2023-01-13 10:55:00|13856.6|13846.6|13860.6|13849.6|13862.6|13851.6|13856.6|13846.6|101
1673607600000|2023-01-13 11:00:00|13859.6|13848.6|13854.6|13843.6|13860.6|13849.6|13854.6|13843.6|147
1673607900000|2023-01-13 11:05:00|13855.6|13844.6|13854.6|13842.6|13855.6|13844.6|13847.6|13836.6|81
1673608200000|2023-01-13 11:10:00|13856.6|13843.6|13860.6|13848.6|13861.6|13850.6|13854.6|13843.6|173
1673608500000|2023-01-13 11:15:00|13859.6|13849.6|13857.6|13846.6|13862.6|13851.6|13857.6|13846.6|171
1673608800000|2023-01-13 11:20:00|13856.6|13845.6|13861.6|13849.6|13861.6|13850.6|13856.6|13845.6|123
1673609100000|2023-01-13 11:25:00|13860.6|13848.6|13851.6|13840.6|13860.6|13848.6|13849.6|13838.6|79
1673609400000|2023-01-13 11:30:00|13852.6|13839.6|13847.6|13836.6|13852.6|13839.6|13847.6|13835.6|92
1673609700000|2023-01-13 11:35:00|13848.6|13835.6|13842.6|13831.6|13849.6|13838.6|13841.6|13830.6|122
1673610000000|2023-01-13 11:40:00|13839.6|13828.6|13841.6|13830.6|13841.6|13830.6|13837.6|13825.6|270
1673610300000|2023-01-13 11:45:00|13840.6|13829.6|13836.6|13825.6|13845.6|13834.6|13835.6|13824.6|284
1673610600000|2023-01-13 11:50:00|13835.6|13824.6|13837.6|13825.6|13840.6|13828.6|13833.6|13822.6|151
1673610900000|2023-01-13 11:55:00|13836.6|13826.6|13840.6|13828.6|13840.6|13829.6|13836.6|13826.6|69
1673611200000|2023-01-13 12:00:00|13839.6|13829.6|13844.6|13832.6|13844.6|13833.6|13839.6|13827.6|67
1673611500000|2023-01-13 12:05:00|13843.6|13833.6|13840.6|13828.6|13844.6|13833.6|13837.6|13826.6|83
1673611800000|2023-01-13 12:10:00|13839.6|13827.6|13837.6|13826.6|13839.6|13828.6|13833.6|13822.6|63
1673612100000|2023-01-13 12:15:00|13836.6|13825.6|13836.6|13825.6|13837.6|13826.6|13834.6|13823.6|52
1673612400000|2023-01-13 12:20:00|13835.6|13824.6|13828.6|13817.6|13835.6|13824.6|13828.6|13817.6|232
1673612700000|2023-01-13 12:25:00|13827.6|13816.6|13826.6|13814.6|13827.6|13817.6|13824.6|13813.6|149
1673613000000|2023-01-13 12:30:00|13827.6|13815.6|13824.6|13813.6|13830.6|13818.6|13821.6|13809.6|202
1673613300000|2023-01-13 12:35:00|13825.6|13814.6|13822.6|13811.6|13825.6|13814.6|13820.6|13809.6|83
1673613600000|2023-01-13 12:40:00|13823.6|13812.6|13821.6|13810.6|13823.6|13812.6|13821.6|13810.6|85
1673613900000|2023-01-13 12:45:00|13822.6|13811.6|13821.6|13809.6|13824.6|13813.6|13820.6|13808.6|227
1673614200000|2023-01-13 12:50:00|13820.6|13810.6|13820.6|13809.6|13827.6|13816.6|13820.6|13809.6|419
1673614500000|2023-01-13 12:55:00|13819.6|13808.6|13821.6|13810.6|13821.6|13810.6|13818.6|13807.6|176
1673614800000|2023-01-13 13:00:00|13822.6|13811.6|13820.6|13809.6|13828.6|13817.6|13820.6|13809.6|216
1673615100000|2023-01-13 13:05:00|13821.6|13810.6|13819.6|13808.6|13822.6|13811.6|13816.6|13805.6|244
1673615400000|2023-01-13 13:10:00|13818.6|13807.6|13822.6|13811.6|13823.6|13812.6|13817.6|13806.6|105
1673615700000|2023-01-13 13:15:00|13823.6|13812.6|13824.6|13813.6|13825.6|13814.6|13820.6|13809.6|62
1673616000000|2023-01-13 13:20:00|13825.6|13812.6|13830.6|13819.6|13830.6|13819.6|13822.6|13811.6|98
1673616300000|2023-01-13 13:25:00|13829.6|13818.6|13830.6|13818.6|13830.6|13819.6|13827.6|13816.6|123
1673616600000|2023-01-13 13:30:00|13829.6|13817.6|13825.6|13814.6|13830.6|13819.6|13823.6|13812.6|184
1673616900000|2023-01-13 13:35:00|13824.6|13813.6|13830.6|13819.6|13830.6|13819.6|13824.6|13813.6|82
1673617200000|2023-01-13 13:40:00|13831.6|13820.6|13835.6|13824.6|13836.6|13825.6|13830.6|13819.6|155
1673617500000|2023-01-13 13:45:00|13834.6|13823.6|13833.6|13821.6|13836.6|13824.6|13828.6|13817.6|121
1673617800000|2023-01-13 13:50:00|13832.6|13822.6|13831.6|13820.6|13836.6|13825.6|13830.6|13818.6|162
1673618100000|2023-01-13 13:55:00|13832.6|13821.6|13828.6|13817.6|13833.6|13822.6|13828.6|13816.6|118
1673618400000|2023-01-13 14:00:00|13829.6|13818.6|13822.6|13811.6|13830.6|13818.6|13821.6|13810.6|375
1673618700000|2023-01-13 14:05:00|13821.6|13810.6|13828.6|13817.6|13829.6|13818.6|13821.6|13810.6|82
1673619000000|2023-01-13 14:10:00|13827.6|13816.6|13833.6|13822.6|13833.6|13822.6|13826.6|13815.6|127
1673619300000|2023-01-13 14:15:00|13832.6|13821.6|13830.6|13819.6|13833.6|13822.6|13827.6|13816.6|66
1673619600000|2023-01-13 14:20:00|13829.6|13818.6|13829.6|13818.6|13833.6|13821.6|13828.6|13816.6|55
1673619900000|2023-01-13 14:25:00|13828.6|13817.6|13834.6|13823.6|13834.6|13823.6|13828.6|13817.6|53
1673620200000|2023-01-13 14:30:00|13835.6|13824.6|13864.6|13853.6|13866.6|13854.6|13835.6|13824.6|1576
1673620500000|2023-01-13 14:35:00|13865.6|13854.6|13857.6|13846.6|13873.6|13862.6|13852.6|13841.6|1561
1673620800000|2023-01-13 14:40:00|13858.6|13847.6|13857.6|13846.6|13866.6|13855.6|13849.6|13838.6|611
1673621100000|2023-01-13 14:45:00|13856.6|13845.6|13857.6|13846.6|13859.6|13848.6|13851.6|13840.6|169
1673621400000|2023-01-13 14:50:00|13858.6|13847.6|13855.6|13843.6|13867.6|13856.6|13854.6|13843.6|680
1673621700000|2023-01-13 14:55:00|13854.6|13844.6|13851.6|13839.6|13859.6|13848.6|13849.6|13838.6|439
1673622000000|2023-01-13 15:00:00|13849.6|13838.6|13852.6|13841.6|13858.6|13846.6|13848.6|13837.6|601
1673622300000|2023-01-13 15:05:00|13853.6|13842.6|13849.6|13838.6|13863.6|13851.6|13847.6|13836.6|358
1673622600000|2023-01-13 15:10:00|13848.6|13837.6|13855.6|13844.6|13858.6|13847.6|13848.6|13836.6|180
1673622900000|2023-01-13 15:15:00|13856.6|13845.6|13856.6|13845.6|13861.6|13850.6|13854.6|13843.6|251
1673623200000|2023-01-13 15:20:00|13857.6|13846.6|13859.6|13848.6|13865.6|13854.6|13854.6|13843.6|307
1673623500000|2023-01-13 15:25:00|13858.6|13847.6|13860.6|13848.6|13861.6|13850.6|13856.6|13844.6|128
1673623800000|2023-01-13 15:30:00|13859.6|13849.6|13848.6|13837.6|13864.6|13853.6|13848.6|13837.6|188
1673624100000|2023-01-13 15:35:00|13849.6|13838.6|13852.6|13841.6|13855.6|13844.6|13848.6|13837.6|139
1673624400000|2023-01-13 15:40:00|13853.6|13842.6|13851.6|13840.6|13855.6|13844.6|13851.6|13840.6|158
1673624700000|2023-01-13 15:45:00|13852.6|13841.6|13858.6|13847.6|13859.6|13848.6|13850.6|13839.6|127
1673625000000|2023-01-13 15:50:00|13859.6|13846.6|13856.6|13845.6|13859.6|13847.6|13853.6|13842.6|123
1673625300000|2023-01-13 15:55:00|13857.6|13846.6|13852.6|13841.6|13857.6|13846.6|13850.6|13839.6|145
1673625600000|2023-01-13 16:00:00|13853.6|13840.6|13849.6|13838.6|13853.6|13842.6|13841.6|13830.6|238
1673625900000|2023-01-13 16:05:00|13848.6|13837.6|13847.6|13836.6|13853.6|13842.6|13846.6|13835.6|1131
1673626200000|2023-01-13 16:10:00|13846.6|13835.6|13840.6|13829.6|13847.6|13836.6|13838.6|13827.6|586
1673626500000|2023-01-13 16:15:00|13839.6|13828.6|13843.6|13832.6|13843.6|13832.6|13837.6|13826.6|217
1673626800000|2023-01-13 16:20:00|13844.6|13833.6|13849.6|13837.6|13849.6|13838.6|13841.6|13830.6|190
1673627100000|2023-01-13 16:25:00|13848.6|13836.6|13851.6|13840.6|13854.6|13842.6|13847.6|13836.6|323
1673627400000|2023-01-13 16:30:00|13850.6|13839.6|13847.6|13835.6|13851.6|13840.6|13845.6|13834.6|236
1673627700000|2023-01-13 16:35:00|13846.6|13836.6|13848.6|13837.6|13850.6|13838.6|13846.6|13835.6|290
1673628000000|2023-01-13 16:40:00|13849.6|13838.6|13853.6|13842.6|13854.6|13842.6|13847.6|13836.6|170
1673628300000|2023-01-13 16:45:00|13852.6|13841.6|13850.6|13839.6|13853.6|13841.6|13847.6|13836.6|206
1673628600000|2023-01-13 16:50:00|13851.6|13840.6|13853.6|13842.6|13854.6|13843.6|13849.6|13838.6|182
1673628900000|2023-01-13 16:55:00|13852.6|13841.6|13852.6|13841.6|13853.6|13842.6|13849.6|13838.6|274
1673629200000|2023-01-13 17:00:00|13851.6|13840.6|13851.6|13840.6|13853.6|13842.6|13850.6|13839.6|99
1673629500000|2023-01-13 17:05:00|13852.6|13839.6|13854.6|13843.6|13854.6|13843.6|13851.6|13839.6|48
1673629800000|2023-01-13 17:10:00|13853.6|13842.6|13860.6|13848.6|13861.6|13850.6|13853.6|13842.6|288
1673630100000|2023-01-13 17:15:00|13859.6|13847.6|13862.6|13850.6|13863.6|13852.6|13859.6|13847.6|85
1673630400000|2023-01-13 17:20:00|13861.6|13851.6|13864.6|13853.6|13864.6|13853.6|13861.6|13849.6|118
1673630700000|2023-01-13 17:25:00|13865.6|13852.6|13863.6|13851.6|13865.6|13853.6|13863.6|13851.6|96
1673631000000|2023-01-13 17:30:00|13862.6|13852.6|13862.6|13850.6|13864.6|13852.6|13860.6|13849.6|104
1673631300000|2023-01-13 17:35:00|13861.6|13851.6|13860.6|13849.6|13863.6|13851.6|13859.6|13848.6|31
1673631600000|2023-01-13 17:40:00|13861.6|13850.6|13864.6|13853.6|13864.6|13853.6|13860.6|13849.6|66
1673631900000|2023-01-13 17:45:00|13865.6|13854.6|13868.6|13857.6|13868.6|13857.6|13865.6|13854.6|220
1673632200000|2023-01-13 17:50:00|13867.6|13856.6|13871.6|13860.6|13871.6|13860.6|13867.6|13856.6|146
1673632500000|2023-01-13 17:55:00|13872.6|13859.6|13875.6|13864.6|13876.6|13864.6|13872.6|13859.6|235
1673632800000|2023-01-13 18:00:00|13876.6|13863.6|13872.6|13861.6|13876.6|13864.6|13871.6|13860.6|111
1673633100000|2023-01-13 18:05:00|13871.6|13860.6|13873.6|13862.6|13874.6|13863.6|13871.6|13860.6|84
1673633400000|2023-01-13 18:10:00|13874.6|13863.6|13875.6|13864.6|13876.6|13864.6|13874.6|13862.6|372
1673633700000|2023-01-13 18:15:00|13874.6|13863.6|13871.6|13860.6|13875.6|13864.6|13871.6|13860.6|224
1673634000000|2023-01-13 18:20:00|13870.6|13859.6|13874.6|13863.6|13874.6|13863.6|13870.6|13859.6|172
1673634300000|2023-01-13 18:25:00|13875.6|13864.6|13873.6|13862.6|13876.6|13865.6|13873.6|13862.6|185
1673634600000|2023-01-13 18:30:00|13872.6|13861.6|13876.6|13865.6|13876.6|13865.6|13872.6|13861.6|134
1673634900000|2023-01-13 18:35:00|13875.6|13864.6|13878.6|13867.6|13878.6|13867.6|13874.6|13863.6|126
1673635200000|2023-01-13 18:40:00|13879.6|13868.6|13880.6|13869.6|13882.6|13871.6|13879.6|13868.6|205
1673635500000|2023-01-13 18:45:00|13879.6|13868.6|13885.6|13873.6|13885.6|13873.6|13878.6|13867.6|212
1673635800000|2023-01-13 18:50:00|13884.6|13874.6|13885.6|13874.6|13886.6|13875.6|13884.6|13872.6|194
1673636100000|2023-01-13 18:55:00|13886.6|13875.6|13880.6|13869.6|13888.6|13877.6|13879.6|13867.6|375
1673636400000|2023-01-13 19:00:00|13881.6|13870.6|13881.6|13870.6|13886.6|13874.6|13879.6|13868.6|165
1673636700000|2023-01-13 19:05:00|13882.6|13871.6|13882.6|13871.6|13883.6|13872.6|13881.6|13870.6|81
1673637000000|2023-01-13 19:10:00|13883.6|13872.6|13883.6|13872.6|13884.6|13873.6|13883.6|13871.6|86
1673637300000|2023-01-13 19:15:00|13884.6|13873.6|13883.6|13871.6|13885.6|13874.6|13882.6|13871.6|156
1673637600000|2023-01-13 19:20:00|13882.6|13872.6|13884.6|13872.6|13884.6|13872.6|13882.6|13871.6|182
1673637900000|2023-01-13 19:25:00|13883.6|13873.6|13884.6|13872.6|13884.6|13873.6|13883.6|13872.6|36
1673638200000|2023-01-13 19:30:00|13885.6|13873.6|13884.6|13872.6|13885.6|13874.6|13881.6|13870.6|92
1673638500000|2023-01-13 19:35:00|13883.6|13873.6|13883.6|13871.6|13883.6|13873.6|13879.6|13868.6|167
1673638800000|2023-01-13 19:40:00|13882.6|13870.6|13879.6|13869.6|13882.6|13870.6|13879.6|13868.6|89
1673639100000|2023-01-13 19:45:00|13879.1|13869.1|13881.1|13871.1|13882.6|13872.6|13878.6|13868.6|51
1673639400000|2023-01-13 19:50:00|13880.1|13870.1|13878.1|13868.1|13880.1|13870.1|13878.1|13868.1|133
1673639700000|2023-01-13 19:55:00|13878.6|13868.6|13882.1|13872.1|13882.1|13872.1|13878.1|13868.1|32
1673640000000|2023-01-13 20:00:00|13881.6|13871.6|13883.1|13873.1|13883.1|13873.1|13880.1|13870.1|59
1673640300000|2023-01-13 20:05:00|13882.6|13872.6|13880.1|13870.1|13882.6|13872.6|13878.1|13868.1|57
1673640600000|2023-01-13 20:10:00|13879.6|13869.6|13876.6|13866.6|13880.1|13870.1|13875.1|13865.1|119
1673640900000|2023-01-13 20:15:00|13877.1|13867.1|13881.6|13871.6|13882.1|13872.1|13876.1|13866.1|87
1673641200000|2023-01-13 20:20:00|13882.1|13872.1|13884.6|13874.6|13886.1|13876.1|13882.1|13872.1|194
1673641500000|2023-01-13 20:25:00|13884.1|13874.1|13887.1|13877.1|13887.1|13877.1|13884.1|13874.1|96
1673641800000|2023-01-13 20:30:00|13887.6|13877.6|13893.1|13883.1|13893.1|13883.1|13887.6|13877.6|1005
1673642100000|2023-01-13 20:35:00|13895.1|13885.1|13895.6|13885.6|13896.1|13886.1|13893.1|13883.1|719
1673642400000|2023-01-13 20:40:00|13895.1|13885.1|13894.6|13884.6|13895.6|13885.6|13893.1|13883.1|192
1673642700000|2023-01-13 20:45:00|13894.1|13884.1|13892.1|13882.1|13894.1|13884.1|13890.6|13880.6|189
1673643000000|2023-01-13 20:50:00|13891.1|13881.1|13881.1|13871.1|13891.1|13881.1|13880.1|13870.1|782
1673643300000|2023-01-13 20:55:00|13881.6|13871.6|13890.6|13880.6|13891.1|13881.1|13881.1|13871.1|354
1673643600000|2023-01-13 21:00:00|13890.1|13880.1|13887.6|13877.6|13890.6|13880.6|13886.6|13876.6|59
1673643900000|2023-01-13 21:05:00|13888.1|13878.1|13887.6|13877.6|13888.1|13878.1|13887.1|13877.1|38
1673644200000|2023-01-13 21:10:00|13887.1|13877.1|13879.1|13869.1|13887.1|13877.1|13879.1|13869.1|28
1673644500000|2023-01-13 21:15:00|13887.8|13863.8|13887.1|13863.1|13888.4|13864.4|13886.5|13862.5|0
1673644800000|2023-01-13 21:20:00|13886.6|13862.6|13890|13866|13890|13866|13886.5|13862.5|0
1673645100000|2023-01-13 21:25:00|13890.6|13866.6|13893.4|13869.4|13894|13870|13890.6|13866.6|0
1673645400000|2023-01-13 21:30:00|13893.9|13869.9|13894.6|13870.6|13896.2|13872.2|13893.4|13869.4|0
1673645700000|2023-01-13 21:35:00|13895.1|13871.1|13895.7|13871.7|13896.2|13872.2|13895.1|13871.1|0
1673646000000|2023-01-13 21:40:00|13895.9|13871.9|13895.7|13871.7|13896.2|13872.2|13895.1|13871.1|0
1673646300000|2023-01-13 21:45:00|13896.2|13872.2|13897.9|13873.9|13898.5|13874.5|13895.7|13871.7|0
1673646600000|2023-01-13 21:50:00|13898.4|13874.4|13898.5|13874.5|13898.5|13874.5|13897.9|13873.9|0
1673646900000|2023-01-13 21:55:00|13898|13874|13897.6|13873.6|13898.5|13874.5|13896.5|13872.5|0
1673823600000|2023-01-15 23:00:00|13900.8|13876.8|13892.9|13868.9|13901.1|13877.1|13892.7|13868.7|0
1673823900000|2023-01-15 23:05:00|13892.7|13868.7|13891|13867|13893.8|13869.8|13889.3|13865.3|0
1673824200000|2023-01-15 23:10:00|13890.7|13866.7|13886.5|13862.5|13891|13867|13884.8|13860.8|0
1673824500000|2023-01-15 23:15:00|13886.7|13862.7|13888.2|13864.2|13889.3|13865.3|13886.5|13862.5|0
1673824800000|2023-01-15 23:20:00|13887.7|13863.7|13885.4|13861.4|13889.9|13865.9|13884.3|13860.3|0
1673825100000|2023-01-15 23:25:00|13885.9|13861.9|13884.5|13860.5|13886.2|13862.2|13884|13860|0
1673825400000|2023-01-15 23:30:00|13885.1|13861.1|13883.1|13859.1|13888.5|13864.5|13880.8|13856.8|0
1673825700000|2023-01-15 23:35:00|13883.4|13859.4|13880.6|13856.6|13884.2|13860.2|13880|13856|0
1673826000000|2023-01-15 23:40:00|13880.3|13856.3|13878.9|13854.9|13881.7|13857.7|13878.3|13854.3|0
1673826300000|2023-01-15 23:45:00|13879.4|13855.4|13877.1|13853.1|13880.1|13856.1|13877.1|13853.1|0
1673826600000|2023-01-15 23:50:00|13877.3|13853.3|13877.7|13853.7|13878.8|13854.8|13877.1|13853.1|0
1673826900000|2023-01-15 23:55:00|13877.1|13853.1|13878.8|13854.8|13878.8|13854.8|13874.8|13850.8|0
1673827200000|2023-01-16 00:00:00|13879.3|13855.3|13879.9|13855.9|13883.3|13859.3|13876|13852|0
1673827500000|2023-01-16 00:05:00|13880.4|13856.4|13884.3|13860.3|13884.9|13860.9|13879.9|13855.9|0
1673827800000|2023-01-16 00:10:00|13884.8|13860.8|13885.4|13861.4|13886.9|13862.9|13884.1|13860.1|0
1673828100000|2023-01-16 00:15:00|13885.9|13861.9|13884.4|13860.4|13885.9|13861.9|13883|13859|0
1673828400000|2023-01-16 00:20:00|13884.2|13860.2|13888.2|13864.2|13888.7|13864.7|13882.9|13858.9|0
1673828700000|2023-01-16 00:25:00|13888.1|13864.1|13889.1|13865.1|13889.7|13865.7|13887.5|13863.5|0
1673829000000|2023-01-16 00:30:00|13889|13865|13894.6|13870.6|13895.5|13871.5|13889|13865|0
1673829300000|2023-01-16 00:35:00|13894.8|13870.8|13895.5|13871.5|13897.1|13873.1|13894.1|13870.1|0
1673829600000|2023-01-16 00:40:00|13895.7|13871.7|13892.8|13868.8|13895.7|13871.7|13892.3|13868.3|0
1673829900000|2023-01-16 00:45:00|13892.3|13868.3|13894.1|13870.1|13895.2|13871.2|13892.1|13868.1|0
1673830200000|2023-01-16 00:50:00|13894.2|13870.2|13894.1|13870.1|13896.1|13872.1|13893.8|13869.8|0
1673830500000|2023-01-16 00:55:00|13894.6|13870.6|13895.3|13871.3|13896.3|13872.3|13894.4|13870.4|0
1673830800000|2023-01-16 01:00:00|13895.1|13871.1|13860.1|13850.1|13895.1|13882.6|13859.1|13849.1|2592
1673831100000|2023-01-16 01:05:00|13861.6|13851.6|13858.6|13848.6|13865.6|13855.6|13848.1|13838.1|1706
1673831400000|2023-01-16 01:10:00|13859.1|13849.1|13865.1|13855.1|13872.1|13862.1|13859.1|13849.1|1112
1673831700000|2023-01-16 01:15:00|13866.1|13856.1|13851.6|13841.6|13881.6|13871.6|13842.1|13832.1|2721
1673832000000|2023-01-16 01:20:00|13850.6|13840.6|13848.6|13838.6|13858.1|13848.1|13835.1|13825.1|1673
1673832300000|2023-01-16 01:25:00|13848.1|13838.1|13851.6|13841.6|13870.6|13860.6|13845.6|13835.6|1632
1673832600000|2023-01-16 01:30:00|13854.1|13844.1|13875.1|13865.1|13889.6|13879.6|13840.1|13830.1|16058
1673832900000|2023-01-16 01:35:00|13874.6|13864.6|13898.5|13888.5|13906.5|13896.5|13863|13853|8586
1673833200000|2023-01-16 01:40:00|13901.5|13891.5|13906.5|13896.5|13911.5|13901.5|13867|13857|5633
1673833500000|2023-01-16 01:45:00|13905.5|13895.5|13918.5|13908.5|13920.5|13910.5|13887.5|13877.5|9372
1673833800000|2023-01-16 01:50:00|13918|13908|13957|13947|13959.5|13949.5|13912.5|13902.5|10939
1673834100000|2023-01-16 01:55:00|13956.5|13946.5|13956.5|13946.5|13977.5|13967.5|13943.5|13933.5|7287
1673834400000|2023-01-16 02:00:00|13957.5|13947.5|14000|13990|14000|13990|13950.5|13940.5|10807
1673834700000|2023-01-16 02:05:00|13999.5|13989.5|14049.5|14039.5|14056.5|14046.5|13985.5|13975.5|9485
1673835000000|2023-01-16 02:10:00|14053.5|14043.5|14080.5|14070.5|14102.5|14092.5|14040.5|14030.5|14283
1673835300000|2023-01-16 02:15:00|14081|14071|14055.5|14045.5|14108|14098|14055.5|14045.5|9068
1673835600000|2023-01-16 02:20:00|14056|14046|14060.5|14050.5|14072.5|14062.5|14048|14038|7113
1673835900000|2023-01-16 02:25:00|14061|14051|14071.5|14061.5|14088.5|14078.5|14053|14043|7832
1673836200000|2023-01-16 02:30:00|14069.5|14059.5|14049.5|14039.5|14076.5|14066.5|14044.5|14034.5|4777
1673836500000|2023-01-16 02:35:00|14048.5|14038.5|14070.5|14060.5|14072.5|14062.5|14044.5|14034.5|4367
1673836800000|2023-01-16 02:40:00|14071|14061|14071.5|14061.5|14085.5|14075.5|14050.5|14040.5|9207
1673837100000|2023-01-16 02:45:00|14071|14061|14055|14045|14079|14069|14049|14039|2649
1673837400000|2023-01-16 02:50:00|14057|14047|14089|14079|14095|14085|14057|14047|5965
1673837700000|2023-01-16 02:55:00|14090|14080|14132|14122|14132|14122|14090|14080|7738
1673838000000|2023-01-16 03:00:00|14131|14121|14125|14115|14136|14126|14107|14097|5189
1673838300000|2023-01-16 03:05:00|14124|14114|14084|14074|14125|14115|14078|14068|3783
1673838600000|2023-01-16 03:10:00|14085|14075|14075|14065|14090|14080|14060|14050|4642
1673838900000|2023-01-16 03:15:00|14076|14066|14091|14081|14095|14085|14073|14063|2280
1673839200000|2023-01-16 03:20:00|14092|14082|14103|14093|14109|14099|14085|14075|3827
1673839500000|2023-01-16 03:25:00|14102|14092|14107|14097|14109|14099|14093|14083|1678
1673839800000|2023-01-16 03:30:00|14108|14098|14086|14076|14114|14104|14086|14076|2602
1673840100000|2023-01-16 03:35:00|14085|14075|14102|14092|14104|14094|14079|14069|1856
1673840400000|2023-01-16 03:40:00|14101|14091|14112|14102|14117|14107|14101|14091|896
1673840700000|2023-01-16 03:45:00|14113|14103|14123|14113|14123|14113|14112|14102|1250
1673841000000|2023-01-16 03:50:00|14121|14111|14122|14112|14125|14115|14118|14108|1172
1673841300000|2023-01-16 03:55:00|14123|14113|14130|14120|14132|14122|14122|14112|1851
1673841600000|2023-01-16 04:00:00|14132|14122|14137|14127|14137|14127|14130|14120|1237
1673841900000|2023-01-16 04:05:00|14136|14126|14136|14126|14139|14129|14133|14123|1665
1673842200000|2023-01-16 04:10:00|14137|14127|14133|14123|14137|14127|14129|14119|793
1673842500000|2023-01-16 04:15:00|14134|14124|14135|14125|14136|14126|14131|14121|958
1673842800000|2023-01-16 04:20:00|14133|14123|14136|14126|14139|14129|14133|14123|1175
1673843100000|2023-01-16 04:25:00|14137|14127|14135|14125|14137|14127|14133|14123|492
1673843400000|2023-01-16 04:30:00|14134|14124|14137|14127|14137|14127|14129|14119|508
1673843700000|2023-01-16 04:35:00|14135|14125|14136|14126|14138|14128|14135|14125|1252
1673844000000|2023-01-16 04:40:00|14135|14125|14125|14115|14135|14125|14125|14115|777
1673844300000|2023-01-16 04:45:00|14126|14116|14127|14117|14128|14118|14124|14114|544
1673844600000|2023-01-16 04:50:00|14126|14116|14124|14114|14129|14119|14124|14114|729
1673844900000|2023-01-16 04:55:00|14125|14115|14123|14113|14127|14117|14122|14112|645
1673845200000|2023-01-16 05:00:00|14122|14112|14144|14134|14146|14136|14090|14080|6619
1673845500000|2023-01-16 05:05:00|14146|14136|14139|14129|14146|14136|14120|14110|4470
1673845800000|2023-01-16 05:10:00|14138|14128|14178|14168|14182|14172|14130|14120|5478
1673846100000|2023-01-16 05:15:00|14179|14169|14157|14147|14182|14172|14152|14142|4509
1673846400000|2023-01-16 05:20:00|14156|14146|14146|14136|14158|14148|14143|14133|2773
1673846700000|2023-01-16 05:25:00|14144|14134|14110|14100|14148|14138|14095|14085|4550
1673847000000|2023-01-16 05:30:00|14111|14101|14104|14094|14113|14103|14081|14071|3940
1673847300000|2023-01-16 05:35:00|14103|14093|14078|14068|14104|14094|14075|14065|4822
1673847600000|2023-01-16 05:40:00|14077|14067|14078|14068|14102|14092|14073|14063|3118
1673847900000|2023-01-16 05:45:00|14077|14067|14073|14063|14088|14078|14067|14057|4721
1673848200000|2023-01-16 05:50:00|14074|14064|14085|14075|14090|14080|14073|14063|3714
1673848500000|2023-01-16 05:55:00|14084|14074|14073|14063|14085|14075|14072|14062|4400
1673848800000|2023-01-16 06:00:00|14076|14066|14066|14056|14081|14071|14064|14054|3983
1673849100000|2023-01-16 06:05:00|14065|14055|14072|14062|14079|14069|14055|14045|5191
1673849400000|2023-01-16 06:10:00|14071|14061|14080|14070|14081|14071|14065|14055|3872
1673849700000|2023-01-16 06:15:00|14081|14071|14079|14069|14091|14081|14073|14063|4216
1673850000000|2023-01-16 06:20:00|14078|14068|14077|14067|14088|14078|14072|14062|1757
1673850300000|2023-01-16 06:25:00|14076|14066|14065|14055|14083|14073|14062|14052|3257
1673850600000|2023-01-16 06:30:00|14066|14056|14069|14059|14081|14071|14064|14054|3213
1673850900000|2023-01-16 06:35:00|14068|14058|14036|14026|14074|14064|14035|14025|5131
1673851200000|2023-01-16 06:40:00|14037|14027|14016|14006|14043|14033|14013|14003|9633
1673851500000|2023-01-16 06:45:00|14014|14004|14005|13995|14017|14007|14001|13991|7814
1673851800000|2023-01-16 06:50:00|14002|13992|14011|14001|14012|14002|13995|13985|9456
1673852100000|2023-01-16 06:55:00|14010|14000|14036|14026|14045|14035|14010|14000|7711
1673852400000|2023-01-16 07:00:00|14037|14027|14053|14043|14054|14044|14033|14023|2165
1673852700000|2023-01-16 07:05:00|14050|14040|14053|14043|14059|14049|14049|14039|1244
1673853000000|2023-01-16 07:10:00|14054|14044|14058|14048|14065|14055|14054|14044|1117
1673853300000|2023-01-16 07:15:00|14057|14047|14048|14038|14060|14050|14046|14036|703
1673853600000|2023-01-16 07:20:00|14047|14037|14051|14041|14057|14047|14045|14035|409
1673853900000|2023-01-16 07:25:00|14050|14040|14046|14036|14053|14043|14046|14036|199
1673854200000|2023-01-16 07:30:00|14047|14037|14056|14046|14056|14046|14046|14036|543
1673854500000|2023-01-16 07:35:00|14055|14045|14054|14044|14062|14052|14051|14041|613
1673854800000|2023-01-16 07:40:00|14052|14042|14063|14053|14065|14055|14051|14041|802
1673855100000|2023-01-16 07:45:00|14062|14052|14064|14054|14067|14057|14059|14049|1054
1673855400000|2023-01-16 07:50:00|14063|14053|14063|14053|14064|14054|14061|14051|847
1673855700000|2023-01-16 07:55:00|14062|14052|14063|14053|14065|14055|14060|14050|865
1673856000000|2023-01-16 08:00:00|14064|14052|14053|14041|14065|14054|14051|14040|1102
1673856300000|2023-01-16 08:05:00|14052|14042|14047|14035|14056|14045|14046|14035|957
1673856600000|2023-01-16 08:10:00|14046|14034|14037|14025|14050|14039|14035|14024|1360
1673856900000|2023-01-16 08:15:00|14036|14024|14035|14024|14047|14035|14034|14022|1719
1673857200000|2023-01-16 08:20:00|14036|14023|14055|14044|14056|14045|14034|14023|1644
1673857500000|2023-01-16 08:25:00|14056|14043|14044|14033|14057|14046|14037|14025|2312
1673857800000|2023-01-16 08:30:00|14049.5|14025.5|14047.2|14023.2|14051|14027|14046.7|14022.7|8
1673858100000|2023-01-16 08:35:00|14047.4|14023.4|14046.9|14022.9|14049.4|14025.4|14044.4|14020.4|2356
1673858400000|2023-01-16 08:40:00|14046.4|14022.4|14040.8|14016.8|14046.4|14022.4|14040.2|14016.2|0
1673858700000|2023-01-16 08:45:00|14040.2|14016.2|14040.1|14016.1|14042.7|14018.7|14038.6|14014.6|0
1673859000000|2023-01-16 08:50:00|14039.9|14015.9|14033.5|14009.5|14039.9|14015.9|14033.5|14009.5|0
1673859300000|2023-01-16 08:55:00|14033.2|14009.2|14035.3|14011.3|14038.3|14014.3|14030.7|14006.7|0
1673859600000|2023-01-16 09:00:00|14035.6|14011.6|14050|14038|14051|14040|14035.6|14011.6|605
1673859900000|2023-01-16 09:05:00|14049|14039|14048|14037|14051|14039|14046|14033|352
1673860200000|2023-01-16 09:10:00|14049|14038|14051|14039|14053|14041|14048|14037|138
1673860500000|2023-01-16 09:15:00|14050|14038|14052|14041|14053|14042|14049|14037|443
1673860800000|2023-01-16 09:20:00|14051|14040|14055|14044|14055|14044|14051|14039|282
1673861100000|2023-01-16 09:25:00|14054|14043|14047|14035|14054|14043|14046|14035|290
1673861400000|2023-01-16 09:30:00|14046|14036|14040|14029|14046|14036|14038|14027|331
1673861700000|2023-01-16 09:35:00|14041|14030|14042|14030|14046|14035|14040|14029|128
1673862000000|2023-01-16 09:40:00|14043|14031|14039|14027|14043|14032|14037|14026|304
1673862300000|2023-01-16 09:45:00|14038|14028|14035|14024|14040|14029|14033|14022|459
1673862600000|2023-01-16 09:50:00|14034|14023|14038|14027|14038|14027|14034|14023|201
1673862900000|2023-01-16 09:55:00|14039|14028|14035|14024|14039|14028|14034|14023|93
1673863200000|2023-01-16 10:00:00|14034|14023|14033|14022|14034|14023|14031|14020|190
1673863500000|2023-01-16 10:05:00|14034|14023|14047|14035|14047|14036|14034|14023|226
1673863800000|2023-01-16 10:10:00|14048|14036|14050|14039|14052|14041|14048|14036|264
1673864100000|2023-01-16 10:15:00|14051|14040|14050|14039|14054|14042|14045|14034|286
1673864400000|2023-01-16 10:20:00|14051|14040|14048|14037|14052|14041|14048|14037|181
1673864700000|2023-01-16 10:25:00|14049|14038|14047|14035|14049|14038|14045|14034|149
1673865000000|2023-01-16 10:30:00|14046|14034|14046|14035|14047|14035|14044|14032|104
1673865300000|2023-01-16 10:35:00|14045|14034|14042|14030|14045|14034|14041|14030|46
1673865600000|2023-01-16 10:40:00|14041|14031|14042|14031|14042|14031|14041|14030|47
1673865900000|2023-01-16 10:45:00|14041|14030|14041|14029|14044|14033|14040|14029|229
1673866200000|2023-01-16 10:50:00|14040|14030|14041|14030|14041|14030|14039|14028|125
1673866500000|2023-01-16 10:55:00|14040|14029|14045|14033|14045|14033|14040|14029|69
1673866800000|2023-01-16 11:00:00|14044|14034|14045|14034|14045|14034|14043|14031|63
1673867100000|2023-01-16 11:05:00|14046|14035|14044|14033|14046|14035|14044|14033|102
1673867400000|2023-01-16 11:10:00|14045|14034|14053|14041|14053|14041|14045|14033|63
1673867700000|2023-01-16 11:15:00|14052|14040|14052|14041|14052|14041|14049|14038|126
1673868000000|2023-01-16 11:20:00|14053|14042|14050|14038|14054|14043|14049|14038|106
1673868300000|2023-01-16 11:25:00|14049|14037|14048|14037|14050|14039|14047|14035|96
1673868600000|2023-01-16 11:30:00|14047|14036|14048|14037|14048|14037|14045|14034|41
1673868900000|2023-01-16 11:35:00|14049|14038|14046|14035|14050|14039|14046|14034|110
1673869200000|2023-01-16 11:40:00|14047|14034|14052|14040|14053|14042|14047|14034|108
1673869500000|2023-01-16 11:45:00|14051|14041|14053|14042|14053|14042|14050|14038|58
1673869800000|2023-01-16 11:50:00|14052|14041|14052|14041|14053|14042|14051|14040|61
1673870100000|2023-01-16 11:55:00|14051|14040|14052|14040|14052|14041|14049|14038|64
1673870400000|2023-01-16 12:00:00|14051|14041|14053|14041|14053|14041|14049|14038|64
1673870700000|2023-01-16 12:05:00|14052|14042|14053|14042|14055|14044|14052|14041|93
1673871000000|2023-01-16 12:10:00|14054|14041|14055|14044|14056|14045|14054|14041|76
1673871300000|2023-01-16 12:15:00|14054|14043|14059|14048|14059|14048|14054|14043|194
1673871600000|2023-01-16 12:20:00|14058|14047|14053|14042|14058|14047|14053|14042|84
1673871900000|2023-01-16 12:25:00|14052|14041|14050|14039|14053|14042|14050|14039|73
1673872200000|2023-01-16 12:30:00|14049|14038|14051|14040|14052|14040|14049|14038|60
1673872500000|2023-01-16 12:35:00|14050|14039|14050|14039|14051|14040|14050|14038|70
1673872800000|2023-01-16 12:40:00|14049|14038|14052|14041|14052|14041|14049|14037|81
1673873100000|2023-01-16 12:45:00|14051|14040|14054|14043|14054|14043|14051|14040|138
1673873400000|2023-01-16 12:50:00|14055|14044|14054|14043|14055|14044|14054|14043|79
1673873700000|2023-01-16 12:55:00|14055|14044|14056|14045|14056|14045|14054|14042|199
1673874000000|2023-01-16 13:00:00|14055|14044|14053|14042|14055|14044|14053|14042|332
1673874300000|2023-01-16 13:05:00|14054|14043|14054|14043|14054|14043|14053|14042|174
1673874600000|2023-01-16 13:10:00|14053|14042|14053|14042|14054|14043|14051|14040|164
1673874900000|2023-01-16 13:15:00|14052|14040|14053|14042|14053|14042|14052|14040|134
1673875200000|2023-01-16 13:20:00|14052|14041|14054|14043|14054|14043|14052|14040|247
1673875500000|2023-01-16 13:25:00|14053|14042|14054|14042|14056|14044|14052|14041|132
1673875800000|2023-01-16 13:30:00|14053|14043|14055|14043|14055|14044|14050|14039|220
1673876100000|2023-01-16 13:35:00|14054|14042|14054|14042|14055|14044|14052|14041|94
1673876400000|2023-01-16 13:40:00|14053|14041|14053|14041|14055|14044|14052|14041|211
1673876700000|2023-01-16 13:45:00|14054|14042|14055|14044|14055|14044|14053|14042|72
1673877000000|2023-01-16 13:50:00|14054|14043|14058|14046|14058|14046|14054|14042|101
1673877300000|2023-01-16 13:55:00|14057|14045|14057|14046|14058|14047|14056|14045|180
1673877600000|2023-01-16 14:00:00|14056|14045|14058|14047|14058|14047|14056|14045|580
1673877900000|2023-01-16 14:05:00|14057|14046|14061|14050|14061|14050|14057|14045|393
1673878200000|2023-01-16 14:10:00|14062|14051|14065|14054|14070|14059|14062|14051|1026
1673878500000|2023-01-16 14:15:00|14066|14055|14065|14054|14067|14056|14064|14053|305
1673878800000|2023-01-16 14:20:00|14066|14055|14067|14056|14067|14056|14066|14054|226
1673879100000|2023-01-16 14:25:00|14066|14055|14064|14053|14069|14058|14062|14051|450
1673879400000|2023-01-16 14:30:00|14063|14052|14055|14044|14063|14052|14055|14044|229
1673879700000|2023-01-16 14:35:00|14056|14045|14056|14045|14060|14049|14056|14045|136
1673880000000|2023-01-16 14:40:00|14055|14044|14057|14045|14058|14047|14054|14043|199
1673880300000|2023-01-16 14:45:00|14056|14046|14058|14047|14058|14047|14056|14044|100
1673880600000|2023-01-16 14:50:00|||||||||73
1673880900000|2023-01-16 14:55:00|14059|14048|14060|14049|14061|14049|14059|14048|71
1673881200000|2023-01-16 15:00:00|14061|14048|14058|14047|14066|14054|14058|14047|325
1673881500000|2023-01-16 15:05:00|14059|14048|14059|14048|14059|14048|14056|14045|151
1673881800000|2023-01-16 15:10:00|14058|14047|14058|14047|14059|14048|14056|14045|122
1673882100000|2023-01-16 15:15:00|14057|14046|14057|14046|14058|14047|14057|14046|123
1673882400000|2023-01-16 15:20:00|14058|14047|14059|14048|14059|14048|14058|14047|44
1673882700000|2023-01-16 15:25:00|14060|14049|14059|14048|14060|14049|14058|14047|59
1673883000000|2023-01-16 15:30:00|14058|14047|14058|14047|14059|14048|14058|14047|38
1673883300000|2023-01-16 15:35:00|14059|14048|14059|14048|14059|14048|14059|14048|83
1673883600000|2023-01-16 15:40:00|14058|14047|14062|14051|14062|14051|14058|14047|195
1673883900000|2023-01-16 15:45:00|14061|14050|14058|14047|14061|14050|14058|14047|64
1673884200000|2023-01-16 15:50:00|14059|14046|14058|14046|14060|14049|14057|14046|105
1673884500000|2023-01-16 15:55:00|14059|14047|14056|14045|14060|14048|14056|14044|67
1673884800000|2023-01-16 16:00:00|14055|14044|14053|14041|14055|14044|14051|14039|135
1673885100000|2023-01-16 16:05:00|14052|14042|14054|14043|14054|14043|14052|14040|71
1673885400000|2023-01-16 16:10:00|14053|14042|14055|14044|14055|14044|14053|14042|43
1673885700000|2023-01-16 16:15:00|14054|14043|14054|14043|14056|14044|14053|14042|107
1673886000000|2023-01-16 16:20:00|14055|14042|14054|14043|14055|14044|14054|14042|94
1673886300000|2023-01-16 16:25:00|14055|14044|14055|14044|14057|14046|14054|14043|111
1673886600000|2023-01-16 16:30:00|14056|14045|14054|14043|14056|14045|14054|14042|80
1673886900000|2023-01-16 16:35:00|14053|14042|14053|14042|14054|14042|14052|14041|59
1673887200000|2023-01-16 16:40:00|14054|14043|14053|14041|14057|14046|14051|14040|170
1673887500000|2023-01-16 16:45:00|14052|14040|14051|14040|14055|14044|14051|14040|72
1673887800000|2023-01-16 16:50:00|14050|14039|14048|14036|14051|14039|14045|14034|108
1673888100000|2023-01-16 16:55:00|14049|14037|14048|14036|14050|14039|14046|14035|159
1673888400000|2023-01-16 17:00:00|14049|14037|14046|14035|14049|14037|14044|14033|228
1673888700000|2023-01-16 17:05:00|14045|14034|14045|14033|14045|14034|14044|14033|29
1673889000000|2023-01-16 17:10:00|14046|14034|14046|14034|14046|14035|14043|14032|133
1673889300000|2023-01-16 17:15:00|14045|14033|14046|14035|14046|14035|14045|14033|20
1673889600000|2023-01-16 17:20:00|14045|14034|14047|14036|14048|14037|14045|14034|80
1673889900000|2023-01-16 17:25:00|14046|14035|14047|14035|14047|14036|14046|14035|43
1673890200000|2023-01-16 17:30:00|14046|14034|14045|14034|14047|14035|14045|14034|34
1673890500000|2023-01-16 17:35:00|14044|14033|14045|14034|14045|14034|14044|14032|17
1673890800000|2023-01-16 17:40:00|14044|14033|14043|14032|14045|14034|14043|14032|41
1673891100000|2023-01-16 17:45:00|14044|14033|14043|14031|14045|14034|14043|14031|48
1673891400000|2023-01-16 17:50:00|14044|14032|14045|14034|14045|14034|14042|14031|62
1673891700000|2023-01-16 17:55:00|14046|14035|14046|14035|14046|14035|14044|14033|48
1673892000000|2023-01-16 18:00:00|14045|14033|14044|14032|14045|14033|14044|14032|27
1673892300000|2023-01-16 18:05:00|14045|14033|14044|14032|14045|14033|14043|14031|33
1673892600000|2023-01-16 18:10:00|14043|14031|14042|14030|14043|14031|14042|14030|19
1673892900000|2023-01-16 18:15:00|14041|14029|14042|14030|14043|14032|14041|14029|64
1673893200000|2023-01-16 18:20:00|14041|14029|14041|14028|14042|14029|14040|14028|31
1673893500000|2023-01-16 18:25:00|14040|14029|14041|14029|14041|14029|14040|14029|12
1673893800000|2023-01-16 18:30:00|14040|14028|14036|14025|14041|14028|14036|14025|200
1673894100000|2023-01-16 18:35:00|14037|14026|14037|14026|14037|14026|14037|14026|75
1673894400000|2023-01-16 18:40:00||14025||14026||14026||14025|39
1673894700000|2023-01-16 18:45:00|14038|14024|14037|14026|14038|14026|14036|14024|24
1673895000000|2023-01-16 18:50:00|14036|14025|14037|14025|14037|14026|14035|14024|59
1673895300000|2023-01-16 18:55:00|14036|14024|14037|14026|14037|14026|14035|14023|34
1673895600000|2023-01-16 19:00:00|14036|14025|14037|14025|14037|14026|14036|14024|65
1673895900000|2023-01-16 19:05:00|14036|14026|14037|14025|14037|14026|14036|14024|23
1673896200000|2023-01-16 19:10:00|14036||14036||14037||14036||23
1673896500000|2023-01-16 19:15:00|14035|14023|14037|14024|14037|14025|14035|14023|49
1673896800000|2023-01-16 19:20:00|14036|14023|14035|14023|14037|14023|14034|14023|16
1673897100000|2023-01-16 19:25:00|14034|14022|14034|14023|14035|14023|14034|14022|33
1673897400000|2023-01-16 19:30:00|14035|14022|14034|14022|14035|14023|14034|14022|45
1673897700000|2023-01-16 19:35:00|14033|14021|14032|14020|14034|14022|14032|14020|90
1673898000000|2023-01-16 19:40:00|14031|14019|14030|14020|14032|14020|14030|14019|62
1673898300000|2023-01-16 19:45:00|14030.5|14020.5|14031|14021|14031.5|14021.5|14029.5|14019.5|40
1673898600000|2023-01-16 19:50:00|14030.5|14020.5|14030|14020|14031|14021|14030|14020|33
1673898900000|2023-01-16 19:55:00|14030.5|14020.5|14029|14019|14030.5|14020.5|14029|14019|26
1673899200000|2023-01-16 20:00:00|14028.5|14018.5|14028|14018|14028.5|14018.5|14026.5|14016.5|54
1673899500000|2023-01-16 20:05:00|14027.5|14017.5|14028|14018|14028|14018|14027.5|14017.5|19
1673899800000|2023-01-16 20:10:00|14027.5|14017.5|14027|14017|14028.5|14018.5|14026.5|14016.5|27
1673900100000|2023-01-16 20:15:00|14026.5|14016.5|14025|14015|14026.5|14016.5|14025|14015|14
1673900400000|2023-01-16 20:20:00|14024.5|14014.5|14025.5|14015.5|14026.5|14016.5|14024.5|14014.5|46
1673900700000|2023-01-16 20:25:00|14025|14015|14024|14014|14025|14015|14023.5|14013.5|37
1673901000000|2023-01-16 20:30:00|14023|14013|14023|14013|14024|14014|14023|14013|14
1673901300000|2023-01-16 20:35:00|14022.5|14012.5|14023.5|14013.5|14023.5|14013.5|14021.5|14011.5|34
1673901600000|2023-01-16 20:40:00|14023|14013|14021.5|14011.5|14023|14013|14021.5|14011.5|110
1673901900000|2023-01-16 20:45:00|14022|14012|14023.5|14013.5|14023.5|14013.5|14020|14010|64
1673902200000|2023-01-16 20:50:00|14026|14016|14022.5|14012.5|14027|14017|14022.5|14012.5|64
1673902500000|2023-01-16 20:55:00|14023|14013|14019.5|14009.5|14023.5|14013.5|14018.5|14008.5|57
1673902800000|2023-01-16 21:00:00|14020|14010|14023.5|14013.5|14023.5|14013.5|14019.5|14009.5|6
1673903100000|2023-01-16 21:05:00|14024|14014|14024.5|14014.5|14024.5|14014.5|14024|14014|3
1673903700000|2023-01-16 21:15:00|14031.5|14007.5|14031.5|14007.5|14031.5|14007.5|14031.5|14007.5|0
1673905200000|2023-01-16 21:40:00|14031|14007|14031.5|14007.5|14031.5|14007.5|14030.9|14006.9|0
1673905800000|2023-01-16 21:50:00|14031.6|14007.6|14031.6|14007.6|14031.6|14007.6|14031.6|14007.6|0
1673906100000|2023-01-16 21:55:00|14031.5|14007.5|14032.6|14008.6|14032.6|14008.6|14031.5|14007.5|0
1673906700000|2023-01-16 22:05:00|14033.1|14009.1|14033.1|14009.1|14033.1|14009.1|14033.1|14009.1|0
1673910000000|2023-01-16 23:00:00|14038.9|14014.9|14047.2|14023.2|14047.8|14023.8|14038.1|14014.1|0
1673910300000|2023-01-16 23:05:00|14047.5|14023.5|14046.1|14022.1|14051.2|14027.2|14046.1|14022.1|0
1673910600000|2023-01-16 23:10:00|14046.6|14022.6|14048.3|14024.3|14049.5|14025.5|14044.9|14020.9|0
1673910900000|2023-01-16 23:15:00|14048.8|14024.8|14049.5|14025.5|14052.9|14028.9|14048.8|14024.8|0
1673911200000|2023-01-16 23:20:00|14049|14025|14046.6|14022.6|14049.5|14025.5|14046.1|14022.1|0
1673911500000|2023-01-16 23:25:00|14046.9|14022.9|14048.3|14024.3|14048.9|14024.9|14046.1|14022.1|0
1673911800000|2023-01-16 23:30:00|14048.8|14024.8|14050|14026|14051.8|14027.8|14048.8|14024.8|0
1673912100000|2023-01-16 23:35:00|14050.3|14026.3|14051.2|14027.2|14051.2|14027.2|14048.9|14024.9|0
1673912400000|2023-01-16 23:40:00|14050.9|14026.9|14050.6|14026.6|14051.2|14027.2|14049.5|14025.5|0
1673912700000|2023-01-16 23:45:00|14050.3|14026.3|14045.5|14021.5|14051.2|14027.2|14045.5|14021.5|0
1673913000000|2023-01-16 23:50:00|14045|14021|14044.9|14020.9|14046.1|14022.1|14043.8|14019.8|0
1673913300000|2023-01-16 23:55:00|14045.2|14021.2|14045.5|14021.5|14046.9|14022.9|14044.9|14020.9|0
1673913600000|2023-01-17 00:00:00|14046|14022|14038.6|14014.6|14047.2|14023.2|14036.9|14012.9|0
1673913900000|2023-01-17 00:05:00|14038.3|14014.3|14044.8|14020.8|14044.8|14020.8|14036.6|14012.6|0
1673914200000|2023-01-17 00:10:00|14044.5|14020.5|14051.1|14027.1|14055.1|14031.1|14044.2|14020.2|0
1673914500000|2023-01-17 00:15:00|14051.3|14027.3|14051.8|14027.8|14054|14030|14050.7|14026.7|0
1673914800000|2023-01-17 00:20:00|14052|14028|14049.6|14025.6|14052.5|14028.5|14046.4|14022.4|0
1673915100000|2023-01-17 00:25:00|14050.6|14026.6|14047.8|14023.8|14052.7|14028.7|14047.8|14023.8|0
1673915400000|2023-01-17 00:30:00|14048.3|14024.3|14046.8|14022.8|14048.8|14024.8|14046|14022|0
1673915700000|2023-01-17 00:35:00|14047.1|14023.1|14050.8|14026.8|14051.3|14027.3|14046|14022|0
1673916000000|2023-01-17 00:40:00|14050.5|14026.5|14050.9|14026.9|14051.9|14027.9|14049.8|14025.8|0
1673916300000|2023-01-17 00:45:00|14051.1|14027.1|14049.6|14025.6|14051.4|14027.4|14048.1|14024.1|0
1673916600000|2023-01-17 00:50:00|14049.9|14025.9|14050.9|14026.9|14050.9|14026.9|14047.6|14023.6|0
1673916900000|2023-01-17 00:55:00|14050.6|14026.6|14049.1|14025.1|14051.9|14027.9|14048.8|14024.8|0
1673917200000|2023-01-17 01:00:00|14049.5|14039.5|14037.5|14027.5|14058|14048|14015.5|14005.5|2501
1673917500000|2023-01-17 01:05:00|14036.5|14026.5|14035|14025|14045|14035|14032.5|14022.5|917
1673917800000|2023-01-17 01:10:00|14034.5|14024.5|14032.5|14022.5|14043.5|14033.5|14025.5|14015.5|2123
1673918100000|2023-01-17 01:15:00|14033.5|14023.5|14047.5|14037.5|14048.5|14038.5|14024|14014|1286
1673918400000|2023-01-17 01:20:00|14048|14038|14049|14039|14072.5|14062.5|14046|14036|2044
1673918700000|2023-01-17 01:25:00|14049.5|14039.5|14050.5|14040.5|14060|14050|14042.5|14032.5|3631
1673919000000|2023-01-17 01:30:00|14051|14041|14018|14008|14057|14047|14006.5|13996.5|14415
1673919300000|2023-01-17 01:35:00|14017|14007|14016.5|14006.5|14038.5|14028.5|14004.5|13994.5|5434
1673919600000|2023-01-17 01:40:00|14017|14007|14021.5|14011.5|14039.5|14029.5|14010.5|14000.5|5848
1673919900000|2023-01-17 01:45:00|14023|14013|13998|13988|14030.5|14020.5|13998|13988|5697
1673920200000|2023-01-17 01:50:00|13998.5|13988.5|13968|13958|14003|13993|13967|13957|8200
1673920500000|2023-01-17 01:55:00|13966|13956|13941|13931|13976.5|13966.5|13939|13929|7496
1673920800000|2023-01-17 02:00:00|13940|13930|13985.5|13975.5|13985.5|13975.5|13937.5|13927.5|7344
1673921100000|2023-01-17 02:05:00|13985|13975|13975|13965|13994|13984|13961.5|13951.5|4541
1673921400000|2023-01-17 02:10:00|13974.5|13964.5|13963.5|13953.5|13976.5|13966.5|13954.5|13944.5|3113
1673921700000|2023-01-17 02:15:00|13963|13953|13947|13937|13965|13955|13945|13935|3461
1673922000000|2023-01-17 02:20:00|13948|13938|13938|13928|13958|13948|13935.5|13925.5|3019
1673922300000|2023-01-17 02:25:00|13937.5|13927.5|13943.5|13933.5|13952|13942|13929.5|13919.5|4212
1673922600000|2023-01-17 02:30:00|13944|13934|13967.5|13957.5|13974|13964|13940|13930|3507
1673922900000|2023-01-17 02:35:00|13968|13958|13961|13951|13972|13962|13955.5|13945.5|2244
1673923200000|2023-01-17 02:40:00|13961.5|13951.5|13957.5|13947.5|13972|13962|13954|13944|2795
1673923500000|2023-01-17 02:45:00|13958.5|13948.5|13964.5|13954.5|13965.5|13955.5|13950.5|13940.5|3581
1673923800000|2023-01-17 02:50:00|13963.5|13953.5|13961.5|13951.5|13972.5|13962.5|13957.5|13947.5|4125
1673924100000|2023-01-17 02:55:00|13962.5|13952.5|13959.5|13949.5|13967.5|13957.5|13952.5|13942.5|2763
1673924400000|2023-01-17 03:00:00|13960.5|13950.5|13961.5|13951.5|13965.5|13955.5|13953.5|13943.5|4517
1673924700000|2023-01-17 03:05:00|13960.5|13950.5|13951.5|13941.5|13975.5|13965.5|13948.5|13938.5|2792
1673925000000|2023-01-17 03:10:00|13950.5|13940.5|13928.5|13918.5|13951.5|13941.5|13922.5|13912.5|3798
1673925300000|2023-01-17 03:15:00|13929.5|13919.5|13929.5|13919.5|13935.5|13925.5|13923.5|13913.5|3947
1673925600000|2023-01-17 03:20:00|13930.5|13920.5|13938.5|13928.5|13947.5|13937.5|13930.5|13920.5|4133
1673925900000|2023-01-17 03:25:00|13939.5|13929.5|13935.5|13925.5|13949.5|13939.5|13930.5|13920.5|2990
1673926200000|2023-01-17 03:30:00|13936.5|13926.5|13935.5|13925.5|13943.5|13933.5|13935.5|13925.5|1494
1673926500000|2023-01-17 03:35:00|13936.5|13926.5|13933.5|13923.5|13936.5|13926.5|13931.5|13921.5|978
1673926800000|2023-01-17 03:40:00|13932.5|13922.5|13936.5|13926.5|13940.5|13930.5|13931.5|13921.5|1002
1673927100000|2023-01-17 03:45:00|13937.5|13927.5|13937.5|13927.5|13943.5|13933.5|13936.5|13926.5|1107
1673927400000|2023-01-17 03:50:00|13938.5|13928.5|13943.5|13933.5|13944.5|13934.5|13937.5|13927.5|970
1673927700000|2023-01-17 03:55:00|13944.5|13934.5|13944.5|13934.5|13946.5|13936.5|13942.5|13932.5|1070
1673928000000|2023-01-17 04:00:00|13945.5|13935.5|13945.5|13935.5|13945.5|13935.5|13943.5|13933.5|756
1673928300000|2023-01-17 04:05:00|13944.5|13934.5|13941.5|13931.5|13945.5|13935.5|13941.5|13931.5|903
1673928600000|2023-01-17 04:10:00|13943.5|13933.5|13941.5|13931.5|13943.5|13933.5|13940.5|13930.5|796
1673928900000|2023-01-17 04:15:00|13942.5|13932.5|13942.5|13932.5|13942.5|13932.5|13940.5|13930.5|803
1673929200000|2023-01-17 04:20:00|13943.5|13933.5|13946.5|13936.5|13947.5|13937.5|13941.5|13931.5|756
1673929500000|2023-01-17 04:25:00|13945.5|13935.5|13944.5|13934.5|13946.5|13936.5|13942.5|13932.5|796
1673929800000|2023-01-17 04:30:00|13943.5|13933.5|13939.5|13929.5|13943.5|13933.5|13939.5|13929.5|822
1673930100000|2023-01-17 04:35:00|13940.5|13930.5|13936.5|13926.5|13944.5|13934.5|13936.5|13926.5|861
1673930400000|2023-01-17 04:40:00|13938.5|13928.5|13938.5|13928.5|13940.5|13930.5|13937.5|13927.5|853
1673930700000|2023-01-17 04:45:00|13937.5|13927.5|13934.5|13924.5|13938.5|13928.5|13934.5|13924.5|789
1673931000000|2023-01-17 04:50:00|13935.5|13925.5|13935.5|13925.5|13935.5|13925.5|13932.5|13922.5|855
1673931300000|2023-01-17 04:55:00|13934.5|13924.5|13933.5|13923.5|13936.5|13926.5|13932.5|13922.5|843
1673931600000|2023-01-17 05:00:00|13934.5|13924.5|13933.5|13923.5|13944.5|13934.5|13925.5|13915.5|3755
1673931900000|2023-01-17 05:05:00|13932.5|13922.5|13941.5|13931.5|13945.5|13935.5|13926.5|13916.5|3227
1673932200000|2023-01-17 05:10:00|13942.5|13932.5|13943.5|13933.5|13946.5|13936.5|13934.5|13924.5|2916
1673932500000|2023-01-17 05:15:00|13942.5|13932.5|13926.5|13916.5|13942.5|13932.5|13922.5|13912.5|3017
1673932800000|2023-01-17 05:20:00|13927.5|13917.5|13913.5|13903.5|13931.5|13921.5|13909.5|13899.5|5645
1673933100000|2023-01-17 05:25:00|13912.5|13902.5|13909.5|13899.5|13914.5|13904.5|13903.5|13893.5|5852
1673933400000|2023-01-17 05:30:00|13910.5|13900.5|13907.5|13897.5|13925.5|13915.5|13907.5|13897.5|4080
1673933700000|2023-01-17 05:35:00|13908.5|13898.5|13905.5|13895.5|13922.5|13912.5|13901.5|13891.5|3814
1673934000000|2023-01-17 05:40:00|13904.5|13894.5|13920.5|13910.5|13923.5|13913.5|13904.5|13894.5|3758
1673934300000|2023-01-17 05:45:00|13919.5|13909.5|13907.5|13897.5|13921.5|13911.5|13900.5|13890.5|2629
1673934600000|2023-01-17 05:50:00|13908.5|13898.5|13909.5|13899.5|13917.5|13907.5|13898.5|13888.5|3107
1673934900000|2023-01-17 05:55:00|13907.5|13897.5|13922.5|13912.5|13925.5|13915.5|13906.5|13896.5|2850
1673935200000|2023-01-17 06:00:00|13921.5|13911.5|13933.5|13923.5|13949.5|13939.5|13915.5|13905.5|3775
1673935500000|2023-01-17 06:05:00|13934.5|13924.5|13939.5|13929.5|13957.5|13947.5|13934.5|13924.5|2838
1673935800000|2023-01-17 06:10:00|13940.5|13930.5|13950.5|13940.5|13955.5|13945.5|13939.5|13929.5|2081
1673936100000|2023-01-17 06:15:00|13949.5|13939.5|13968.5|13958.5|13971.5|13961.5|13949.5|13939.5|2435
1673936400000|2023-01-17 06:20:00|13969.5|13959.5|13953.5|13943.5|13970.5|13960.5|13947.5|13937.5|4196
1673936700000|2023-01-17 06:25:00|13954.5|13944.5|13943.5|13933.5|13959.5|13949.5|13938.5|13928.5|1805
1673937000000|2023-01-17 06:30:00|13942.5|13932.5|13944.5|13934.5|13948.5|13938.5|13936.5|13926.5|2503
1673937300000|2023-01-17 06:35:00|13943.5|13933.5|13937.5|13927.5|13949.5|13939.5|13932.5|13922.5|2689
1673937600000|2023-01-17 06:40:00|13936.5|13926.5|13929.5|13919.5|13937.5|13927.5|13925.5|13915.5|3385
1673937900000|2023-01-17 06:45:00|13928.5|13918.5|13937.5|13927.5|13940.5|13930.5|13920.5|13910.5|5485
1673938200000|2023-01-17 06:50:00|13939.5|13929.5|13944.5|13934.5|13948.5|13938.5|13936.5|13926.5|5887
1673938500000|2023-01-17 06:55:00|13945.5|13935.5|13953.5|13943.5|13957.5|13947.5|13945.5|13935.5|8411
1673938800000|2023-01-17 07:00:00|13954.5|13944.5|13966.5|13956.5|13968.5|13958.5|13950.5|13940.5|2614
1673939100000|2023-01-17 07:05:00|13967.5|13957.5|13960.5|13950.5|13967.5|13957.5|13959.5|13949.5|1005
1673939400000|2023-01-17 07:10:00|13958.5|13948.5|13958.5|13948.5|13964.5|13954.5|13957.5|13947.5|756
1673939700000|2023-01-17 07:15:00|13957.5|13947.5|13962.5|13952.5|13966.5|13956.5|13957.5|13947.5|630
1673940000000|2023-01-17 07:20:00|13961.5|13951.5|13957.5|13947.5|13965.5|13955.5|13957.5|13947.5|422
1673940300000|2023-01-17 07:25:00|13958.5|13948.5|13954.5|13944.5|13958.5|13948.5|13951.5|13941.5|588
1673940600000|2023-01-17 07:30:00|13953.5|13943.5|13954.5|13944.5|13958.5|13948.5|13953.5|13943.5|275
1673940900000|2023-01-17 07:35:00|13955.5|13945.5|13957.5|13947.5|13957.5|13947.5|13952.5|13942.5|366
1673941200000|2023-01-17 07:40:00|13958.5|13948.5|13958.5|13948.5|13960.5|13950.5|13957.5|13947.5|377
1673941500000|2023-01-17 07:45:00|13959.5|13949.5|13959.5|13949.5|13963.5|13953.5|13957.5|13947.5|411
1673941800000|2023-01-17 07:50:00|13960.5|13950.5|13962.5|13952.5|13966.5|13956.5|13958.5|13948.5|413
1673942100000|2023-01-17 07:55:00|13961.5|13951.5|13962.5|13952.5|13964.5|13954.5|13959.5|13949.5|445
1673942400000|2023-01-17 08:00:00|13963.5|13951.5|13965.5|13954.5|13968.5|13957.5|13963.5|13951.5|371
1673942700000|2023-01-17 08:05:00|13966.5|13955.5|13980.5|13968.5|13981.5|13969.5|13964.5|13953.5|763
1673943000000|2023-01-17 08:10:00|13979.5|13966.5|13977.5|13966.5|13983.5|13971.5|13974.5|13963.5|1304
1673943300000|2023-01-17 08:15:00|13978.5|13967.5|13965.5|13954.5|13980.5|13969.5|13965.5|13954.5|1287
1673943600000|2023-01-17 08:20:00|13967.5|13955.5|13967.5|13956.5|13969.5|13958.5|13964.5|13953.5|783
1673943900000|2023-01-17 08:25:00|13968.5|13955.5|13968.5|13956.5|13971.5|13960.5|13966.5|13954.5|1005
1673944200000|2023-01-17 08:30:00|13971.5|13947.5|13966.4|13942.4|13974|13950|13963.4|13939.4|0
1673944500000|2023-01-17 08:35:00|13966.9|13942.9|13969|13945|13971.8|13947.8|13966.2|13942.2|370
1673944800000|2023-01-17 08:40:00|13969.2|13945.2|13967.2|13943.2|13971.8|13947.8|13966|13942|0
1673945100000|2023-01-17 08:45:00|13967.7|13943.7|13972.3|13948.3|13973.3|13949.3|13967.7|13943.7|0
1673945400000|2023-01-17 08:50:00|13972.6|13948.6|13972.8|13948.8|13976.3|13952.3|13971|13947|0
1673945700000|2023-01-17 08:55:00|13972.5|13948.5|13972.6|13948.6|13977.1|13953.1|13971.8|13947.8|0
1673946000000|2023-01-17 09:00:00|13968.5|13957.5|13977.5|13965.5|13977.5|13966.5|13968.5|13954.5|294
1673946300000|2023-01-17 09:05:00|13976.5|13966.5|13982.5|13970.5|13982.5|13970.5|13976.5|13964.5|110
1673946600000|2023-01-17 09:10:00|13981.5|13969.5|13975.5|13964.5|13981.5|13969.5|13974.5|13963.5|159
1673946900000|2023-01-17 09:15:00|13974.5|13963.5|13976.5|13964.5|13976.5|13965.5|13973.5|13962.5|158
1673947200000|2023-01-17 09:20:00|13975.5|13963.5|13968.5|13957.5|13975.5|13964.5|13968.5|13956.5|156
1673947500000|2023-01-17 09:25:00|13967.5|13956.5|13975.5|13964.5|13975.5|13964.5|13967.5|13956.5|86
1673947800000|2023-01-17 09:30:00|13974.5|13963.5|13979.5|13968.5|13980.5|13969.5|13972.5|13960.5|218
1673948100000|2023-01-17 09:35:00|13980.5|13969.5|13978.5|13967.5|13982.5|13971.5|13978.5|13967.5|134
1673948400000|2023-01-17 09:40:00|13977.5|13966.5|13988.5|13977.5|13988.5|13977.5|13977.5|13966.5|500
1673948700000|2023-01-17 09:45:00|13987.5|13976.5|13993.5|13982.5|13995.5|13983.5|13987.5|13976.5|598
1673949000000|2023-01-17 09:50:00|13992.5|13981.5|13998.5|13986.5|13998.5|13987.5|13992.5|13980.5|459
1673949300000|2023-01-17 09:55:00|13999.5|13987.5|13992.5|13981.5|14001.5|13990.5|13990.5|13979.5|250
1673949600000|2023-01-17 10:00:00|13993.5|13980.5|13992.5|13981.5|13994.5|13983.5|13990.5|13979.5|145
1673949900000|2023-01-17 10:05:00|13991.5|13980.5|13985.5|13974.5|13992.5|13981.5|13984.5|13973.5|201
1673950200000|2023-01-17 10:10:00|13984.5|13973.5|13979.5|13968.5|13984.5|13973.5|13979.5|13967.5|102
1673950500000|2023-01-17 10:15:00|13978.5|13967.5|13984.5|13973.5|13985.5|13974.5|13976.5|13965.5|114
1673950800000|2023-01-17 10:20:00|13983.5|13972.5|13981.5|13970.5|13985.5|13974.5|13981.5|13970.5|31
1673951100000|2023-01-17 10:25:00|13982.5|13971.5|13988.5|13976.5|13988.5|13977.5|13981.5|13969.5|171
1673951400000|2023-01-17 10:30:00|13989.5|13977.5|13990.5|13979.5|13991.5|13980.5|13987.5|13976.5|113
1673951700000|2023-01-17 10:35:00|13991.5|13978.5|13989.5|13978.5|13991.5|13980.5|13989.5|13977.5|61
1673952000000|2023-01-17 10:40:00|13988.5|13977.5|13988.5|13977.5|13988.5|13977.5|13986.5|13975.5|51
1673952300000|2023-01-17 10:45:00|13989.5|13978.5|13991.5|13979.5|13993.5|13981.5|13989.5|13977.5|120
1673952600000|2023-01-17 10:50:00|13990.5|13978.5|13991.5|13980.5|13991.5|13980.5|13988.5|13977.5|79
1673952900000|2023-01-17 10:55:00|13992.5|13979.5|13989.5|13978.5|13993.5|13982.5|13989.5|13978.5|144
1673953200000|2023-01-17 11:00:00|13990.5|13979.5|13991.5|13980.5|13992.5|13981.5|13989.5|13979.5|35
1673953500000|2023-01-17 11:05:00|13990.5|13979.5|13991.5|13980.5|13993.5|13982.5|13988.5|13977.5|110
1673953800000|2023-01-17 11:10:00|13990.5|13979.5|13993.5|13982.5|13993.5|13982.5|13990.5|13979.5|27
1673954100000|2023-01-17 11:15:00|13992.5|13981.5|13993.5|13982.5|13994.5|13983.5|13992.5|13981.5|54
1673954400000|2023-01-17 11:20:00|13992.5|13981.5|13994.5|13983.5|13994.5|13983.5|13992.5|13981.5|42
1673954700000|2023-01-17 11:25:00|13995.5|13984.5|13994.5|13983.5|13995.5|13984.5|13993.5|13982.5|45
1673955000000|2023-01-17 11:30:00|13993.5|13982.5|13994.5|13983.5|13996.5|13985.5|13993.5|13982.5|283
1673955300000|2023-01-17 11:35:00|13995.5|13985.5|13994.5|13983.5|13996.5|13985.5|13993.5|13982.5|68
1673955600000|2023-01-17 11:40:00|13993.5|13982.5|13996.5|13984.5|13996.5|13985.5|13992.5|13981.5|75
1673955900000|2023-01-17 11:45:00|13995.5|13983.5|13994.5|13982.5|13996.5|13985.5|13993.5|13982.5|70
1673956200000|2023-01-17 11:50:00|13993.5|13983.5|13997.5|13986.5|13999.5|13988.5|13992.5|13981.5|138
1673956500000|2023-01-17 11:55:00|13998.5|13987.5|14007.5|13996.5|14007.5|13996.5|13997.5|13986.5|481
1673956800000|2023-01-17 12:00:00|14006.5|13995.5|13997.5|13986.5|14006.5|13995.5|13997.5|13986.5|386
1673957100000|2023-01-17 12:05:00|13998.5|13987.5|13998.5|13987.5|14000.5|13988.5|13997.5|13986.5|81
1673957400000|2023-01-17 12:10:00|13997.5|13986.5|13999.5|13988.5|14000.5|13989.5|13997.5|13986.5|88
1673957700000|2023-01-17 12:15:00|13998.5|13987.5|13999.5|13988.5|14000.5|13989.5|13996.5|13985.5|109
1673958000000|2023-01-17 12:20:00|13998.5|13987.5|13998.5|13987.5|14003.5|13992.5|13996.5|13985.5|123
1673958300000|2023-01-17 12:25:00|13997.5|13986.5|13999.5|13987.5|13999.5|13988.5|13996.5|13985.5|105
1673958600000|2023-01-17 12:30:00|13998.5|13986.5|13999.5|13988.5|13999.5|13988.5|13997.5|13986.5|53
1673958900000|2023-01-17 12:35:00|14000.5|13989.5|14002.5|13990.5|14002.5|13990.5|13999.5|13988.5|61
1673959200000|2023-01-17 12:40:00|14001.5|13993.5|14003.5|13992.5|14005.5|13994.5|14001.5|13991.5|338
1673959500000|2023-01-17 12:45:00|14004.5|13993.5|14003.5|13992.5|14004.5|13993.5|14002.5|13991.5|59
1673959800000|2023-01-17 12:50:00|14004.5|13993.5|13994.5|13983.5|14004.5|13993.5|13994.5|13983.5|222
1673960100000|2023-01-17 12:55:00|13995.5|13984.5|14000.5|13989.5|14002.5|13990.5|13995.5|13983.5|190
1673960400000|2023-01-17 13:00:00|13999.5|13988.5|13999.5|13988.5|14002.5|13990.5|13995.5|13984.5|121
1673960700000|2023-01-17 13:05:00|14000.5|13989.5|13997.5|13985.5|14001.5|13990.5|13994.5|13983.5|80
1673961000000|2023-01-17 13:10:00|13996.5|13983.5|13993.5|13982.5|13996.5|13985.5|13991.5|13979.5|262
1673961300000|2023-01-17 13:15:00|13994.5|13983.5|13996.5|13985.5|13996.5|13985.5|13993.5|13982.5|62
1673961600000|2023-01-17 13:20:00|13995.5|13984.5|13999.5|13988.5|14000.5|13989.5|13993.5|13982.5|164
1673961900000|2023-01-17 13:25:00|14000.5|13987.5|13995.5|13984.5|14001.5|13990.5|13993.5|13982.5|215
1673962200000|2023-01-17 13:30:00|13996.5|13986.5|14003.5|13991.5|14006.5|13995.5|13996.5|13985.5|143
1673962500000|2023-01-17 13:35:00|14004.5|13992.5|13994.5|13983.5|14005.5|13994.5|13994.5|13982.5|112
1673962800000|2023-01-17 13:40:00|13995.5|13984.5|13984.5|13973.5|13995.5|13984.5|13983.5|13972.5|282
1673963100000|2023-01-17 13:45:00|13985.5|13974.5|13983.5|13972.5|13990.5|13979.5|13981.5|13970.5|303
1673963400000|2023-01-17 13:50:00|13984.5|13973.5|13977.5|13966.5|13984.5|13973.5|13975.5|13964.5|356
1673963700000|2023-01-17 13:55:00|13976.5|13965.5|13976.5|13965.5|13977.5|13966.5|13972.5|13961.5|303
1673964000000|2023-01-17 14:00:00|13977.5|13966.5|13982.5|13971.5|13983.5|13972.5|13977.5|13966.5|314
1673964300000|2023-01-17 14:05:00|13981.5|13970.5|13983.5|13971.5|13984.5|13973.5|13979.5|13968.5|266
1673964600000|2023-01-17 14:10:00|13984.5|13972.5|13993.5|13981.5|13993.5|13981.5|13984.5|13972.5|128
1673964900000|2023-01-17 14:15:00|13994.5|13982.5|13987.5|13976.5|13994.5|13983.5|13986.5|13975.5|194
1673965200000|2023-01-17 14:20:00|13988.5|13977.5|13992.5|13981.5|13992.5|13981.5|13984.5|13973.5|157
1673965500000|2023-01-17 14:25:00|13993.5|13982.5|13998.5|13987.5|14002.5|13991.5|13989.5|13978.5|252
1673965800000|2023-01-17 14:30:00|13999.5|13986.5|13973.5|13961.5|14002.5|13991.5|13969.5|13958.5|1177
1673966100000|2023-01-17 14:35:00|13972.5|13962.5|13985.5|13974.5|13985.5|13974.5|13968.5|13957.5|922
1673966400000|2023-01-17 14:40:00|13984.5|13973.5|13984.5|13973.5|13990.5|13979.5|13975.5|13964.5|638
1673966700000|2023-01-17 14:45:00|13985.5|13974.5|13991.5|13980.5|13993.5|13982.5|13983.5|13972.5|799
1673967000000|2023-01-17 14:50:00|13992.5|13981.5|13997.5|13986.5|13998.5|13987.5|13987.5|13976.5|588
1673967300000|2023-01-17 14:55:00|13996.5|13985.5|13998.5|13987.5|14000.5|13989.5|13988.5|13977.5|502
1673967600000|2023-01-17 15:00:00|13999.5|13988.5|14011.5|14000.5|14016.5|14005.5|13998.5|13987.5|1411
1673967900000|2023-01-17 15:05:00|14012.5|14001.5|14004.5|13993.5|14012.5|14001.5|14002.5|13991.5|693
1673968200000|2023-01-17 15:10:00|14005.5|13994.5|14007.5|13996.5|14013.5|14002.5|14005.5|13994.5|434
1673968500000|2023-01-17 15:15:00|14006.5|13995.5|14005.5|13993.5|14009.5|13998.5|14003.5|13992.5|453
1673968800000|2023-01-17 15:20:00|14004.5|13994.5|14008.5|13996.5|14011.5|13999.5|14002.5|13991.5|522
1673969100000|2023-01-17 15:25:00|14007.5|13997.5|14002.5|13991.5|14011.5|14000.5|13999.5|13987.5|580
1673969400000|2023-01-17 15:30:00|14001.5|13990.5|13999.5|13988.5|14006.5|13995.5|13997.5|13986.5|867
1673969700000|2023-01-17 15:35:00|14000.5|13989.5|13998.5|13986.5|14003.5|13992.5|13998.5|13986.5|380
1673970000000|2023-01-17 15:40:00|13997.5|13987.5|13991.5|13979.5|13999.5|13988.5|13986.5|13975.5|634
1673970300000|2023-01-17 15:45:00|13990.5|13978.5|13999.5|13988.5|13999.5|13988.5|13989.5|13978.5|394
1673970600000|2023-01-17 15:50:00|13998.5|13987.5|13992.5|13980.5|13999.5|13988.5|13988.5|13977.5|334
1673970900000|2023-01-17 15:55:00|13991.5|13979.5|14001.5|13989.5|14001.5|13989.5|13989.5|13978.5|292
1673971200000|2023-01-17 16:00:00|14000.5|13990.5|13998.5|13987.5|14001.5|13990.5|13993.5|13982.5|511
1673971500000|2023-01-17 16:05:00|13997.5|13986.5|13993.5|13982.5|13997.5|13986.5|13988.5|13977.5|376
1673971800000|2023-01-17 16:10:00|13992.5|13981.5|13992.5|13981.5|13993.5|13982.5|13988.5|13976.5|304
1673972100000|2023-01-17 16:15:00|13993.5|13980.5|13993.5|13981.5|13993.5|13981.5|13988.5|13977.5|157
1673972400000|2023-01-17 16:20:00|13992.5|13982.5|13992.5|13981.5|13993.5|13982.5|13990.5|13979.5|204
1673972700000|2023-01-17 16:25:00|13991.5|13980.5|14006.5|13995.5|14007.5|13996.5|13991.5|13980.5|399
1673973000000|2023-01-17 16:30:00|14005.5|13994.5|14010.5|13999.5|14010.5|13999.5|14005.5|13994.5|312
1673973300000|2023-01-17 16:35:00|14009.5|13998.5|14010.5|13999.5|14011.5|14000.5|14009.5|13998.5|385
1673973600000|2023-01-17 16:40:00|14009.5|13998.5|14005.5|13994.5|14010.5|13999.5|14005.5|13994.5|307
1673973900000|2023-01-17 16:45:00|14006.5|13995.5|14014.5|14002.5|14014.5|14003.5|14005.5|13994.5|256
1673974200000|2023-01-17 16:50:00|14013.5|14003.5|14012.5|14000.5|14014.5|14003.5|14011.5|14000.5|148
1673974500000|2023-01-17 16:55:00|14011.5|13999.5|14011.5|13999.5|14013.5|14002.5|14010.5|13999.5|170
1673974800000|2023-01-17 17:00:00|14012.5|14000.5|14012.5|14001.5|14012.5|14001.5|14010.5|13999.5|137
1673975100000|2023-01-17 17:05:00|14011.5|14000.5|14010.5|13999.5|14011.5|14000.5|14008.5|13997.5|311
1673975400000|2023-01-17 17:10:00|14009.5|13998.5|14008.5|13997.5|14010.5|13999.5|14008.5|13997.5|156
1673975700000|2023-01-17 17:15:00|14009.5|13998.5|14009.5|13997.5|14009.5|13998.5|14007.5|13996.5|192
1673976000000|2023-01-17 17:20:00|14008.5|13996.5|14005.5|13994.5|14009.5|13997.5|14005.5|13994.5|128
1673976300000|2023-01-17 17:25:00|14006.5|13995.5|14006.5|13995.5|14006.5|13995.5|14002.5|13991.5|235
1673976600000|2023-01-17 17:30:00|14007.5|13996.5|14009.5|13998.5|14011.5|13999.5|14007.5|13996.5|174
1673976900000|2023-01-17 17:35:00|14010.5|13999.5|14011.5|14000.5|14012.5|14000.5|14007.5|13996.5|192
1673977200000|2023-01-17 17:40:00|14010.5|13999.5|14011.5|13999.5|14012.5|14001.5|14008.5|13997.5|186
1673977500000|2023-01-17 17:45:00|14010.5|13998.5|14009.5|13998.5|14011.5|14000.5|14007.5|13996.5|190
1673977800000|2023-01-17 17:50:00|14008.5|13997.5|14012.5|14001.5|14013.5|14002.5|14008.5|13997.5|175
1673978100000|2023-01-17 17:55:00|14011.5|14000.5|14009.5|13998.5|14011.5|14000.5|14009.5|13998.5|165
1673978400000|2023-01-17 18:00:00|14010.5|13999.5|14010.5|13999.5|14011.5|13999.5|14008.5|13997.5|172
1673978700000|2023-01-17 18:05:00|14011.5|14000.5|14011.5|14000.5|14011.5|14000.5|14010.5|13999.5|115
1673979000000|2023-01-17 18:10:00|14010.5|13999.5|14011.5|14000.5|14011.5|14000.5|14009.5|13998.5|133
1673979300000|2023-01-17 18:15:00|14012.5|14001.5|14011.5|14000.5|14015.5|14004.5|14011.5|14000.5|198
1673979600000|2023-01-17 18:20:00|14012.5|14001.5|14012.5|14000.5|14012.5|14001.5|14010.5|13999.5|159
1673979900000|2023-01-17 18:25:00|14011.5|14001.5|14013.5|14002.5|14014.5|14003.5|14011.5|14000.5|143
1673980200000|2023-01-17 18:30:00|14014.5|14003.5|14014.5|14003.5|14015.5|14004.5|14013.5|14002.5|147
1673980500000|2023-01-17 18:35:00|14013.5|14002.5|14018.5|14007.5|14018.5|14007.5|14013.5|14002.5|302
1673980800000|2023-01-17 18:40:00|14017.5|14006.5|14016.5|14005.5|14018.5|14007.5|14016.5|14005.5|236
1673981100000|2023-01-17 18:45:00|14017.5|14006.5|14018.5|14007.5|14019.5|14008.5|14014.5|14003.5|149
1673981400000|2023-01-17 18:50:00|14019.5|14008.5|14017.5|14005.5|14020.5|14008.5|14017.5|14005.5|151
1673981700000|2023-01-17 18:55:00|14016.5|14004.5|14020.5|14008.5|14020.5|14009.5|14016.5|14004.5|188
1673982000000|2023-01-17 19:00:00|14019.5|14007.5|14016.5|14005.5|14019.5|14007.5|14015.5|14004.5|106
1673982300000|2023-01-17 19:05:00|14017.5|14006.5|14015.5|14004.5|14018.5|14006.5|14015.5|14004.5|97
1673982600000|2023-01-17 19:10:00|14014.5|14003.5|14017.5|14006.5|14018.5|14006.5|14013.5|14002.5|173
1673982900000|2023-01-17 19:15:00|14016.5|14005.5|14013.5|14002.5|14017.5|14006.5|14010.5|13999.5|165
1673983200000|2023-01-17 19:20:00|14014.5|14000.5|14015.5|14004.5|14015.5|14004.5|14011.5|14000.5|147
1673983500000|2023-01-17 19:25:00|14016.5|14005.5|14019.5|14007.5|14019.5|14008.5|14015.5|14004.5|137
1673983800000|2023-01-17 19:30:00|14020.5|14008.5|14016.5|14005.5|14020.5|14008.5|14014.5|14003.5|277
1673984100000|2023-01-17 19:35:00|14017.5|14004.5|14017.5|14005.5|14017.5|14006.5|14014.5|14003.5|171
1673984400000|2023-01-17 19:40:00|14018.5|14006.5|14016.5|14006.5|14018.5|14007.5|14015.5|14004.5|102
1673984700000|2023-01-17 19:45:00|14016|14006|14018|14008|14018|14008|14015|14005|110
1673985000000|2023-01-17 19:50:00|14017.5|14007.5|14017|14007|14019|14009|14017|14007|177
1673985300000|2023-01-17 19:55:00|14017.5|14007.5|14017.5|14007.5|14019|14009|14016|14006|148
1673985600000|2023-01-17 20:00:00|14017|14007|14022|14012|14022|14012|14017|14007|168
1673985900000|2023-01-17 20:05:00|14021.5|14011.5|14020.5|14010.5|14021.5|14011.5|14020|14010|121
1673986200000|2023-01-17 20:10:00|14020|14010|14017|14007|14020|14010|14016|14006|164
1673986500000|2023-01-17 20:15:00|14016.5|14006.5|14018.5|14008.5|14019.5|14009.5|14016|14006|121
1673986800000|2023-01-17 20:20:00|14018|14008|14019|14009|14019.5|14009.5|14017|14007|103
1673987100000|2023-01-17 20:25:00|14018.5|14008.5|14018.5|14008.5|14020|14010|14016.5|14006.5|133
1673987400000|2023-01-17 20:30:00|14018|14008|14021|14011|14021|14011|14017|14007|131
1673987700000|2023-01-17 20:35:00|14020.5|14010.5|14015|14005|14020.5|14010.5|14015|14005|225
1673988000000|2023-01-17 20:40:00|14015.5|14005.5|14015.5|14005.5|14016.5|14006.5|14015|14005|155
1673988300000|2023-01-17 20:45:00|14015|14005|14019|14009|14019|14009|14014.5|14004.5|143
1673988600000|2023-01-17 20:50:00|14018|14008|14016.5|14006.5|14021|14011|14016|14006|175
1673988900000|2023-01-17 20:55:00|14017.5|14007.5|14012|14002|14020.5|14010.5|14012|14002|191
1673989200000|2023-01-17 21:00:00|14012.5|14002.5|14013|14003|14014.5|14004.5|14012|14002|50
1673989500000|2023-01-17 21:05:00|14012.5|14002.5|14015.5|14005.5|14017|14007|14011|14001|95
1673989800000|2023-01-17 21:10:00|14016|14006|14015.5|14005.5|14016.5|14006.5|14014.5|14004.5|62
1673990100000|2023-01-17 21:15:00|14021.9|13997.9|14023.4|13999.4|14024.2|14000.2|14021.9|13997.9|0
1673990400000|2023-01-17 21:20:00|14022.8|13998.8|14022.2|13998.2|14023.6|13999.6|14022.2|13998.2|0
1673990700000|2023-01-17 21:25:00|14022.7|13998.7|14022.2|13998.2|14022.8|13998.8|14022.2|13998.2|0
1673991000000|2023-01-17 21:30:00|14022.8|13998.8|14024.5|14000.5|14025.1|14001.1|14022.8|13998.8|0
1673991300000|2023-01-17 21:35:00|14024|14000|14025.6|14001.6|14026.8|14002.8|14023.4|13999.4|0
1673991600000|2023-01-17 21:40:00|14025.4|14001.4|14026.8|14002.8|14026.8|14002.8|14025.1|14001.1|0
1673991900000|2023-01-17 21:45:00|14026.3|14002.3|14015.4|13991.4|14026.8|14002.8|14014.8|13990.8|0
1673992200000|2023-01-17 21:50:00|14014.8|13990.8|14014.8|13990.8|14014.8|13990.8|14014.8|13990.8|0
1673992500000|2023-01-17 21:55:00|14015.3|13991.3|14014.5|13990.5|14015.4|13991.4|14014.5|13990.5|0
1673992800000|2023-01-17 22:00:00|14014|13990|14015|13991|14015.3|13991.3|14014|13990|0
1673993100000|2023-01-17 22:05:00|14015.1|13991.1|14014.7|13990.7|14015.6|13991.6|14013.4|13989.4|0
1673993400000|2023-01-17 22:10:00|14014.6|13990.6|14015|13991|14015.3|13991.3|14014.4|13990.4|0
1673993700000|2023-01-17 22:15:00|14015.1|13991.1|14014.2|13990.2|14015.1|13991.1|14014.2|13990.2|0
1673994000000|2023-01-17 22:20:00|14014.3|13990.3|14014.2|13990.2|14014.3|13990.3|14014.2|13990.2|0
1673994300000|2023-01-17 22:25:00|14014|13990|14013.3|13989.3|14014.2|13990.2|14013.3|13989.3|0
1673994600000|2023-01-17 22:30:00|14013|13989|14012.8|13988.8|14013|13989|14012.8|13988.8|0
1673994900000|2023-01-17 22:35:00|14013|13989|14012.8|13988.8|14013|13989|14012.8|13988.8|0
1673995200000|2023-01-17 22:40:00|14012.9|13988.9|14012.9|13988.9|14013|13989|14012.2|13988.2|0
1673995500000|2023-01-17 22:45:00|14012.8|13988.8|14013.1|13989.1|14013.2|13989.2|14012.8|13988.8|0
1673995800000|2023-01-17 22:50:00|14013.2|13989.2|14013|13989|14013.2|13989.2|14012.9|13988.9|0
1673996100000|2023-01-17 22:55:00|14012.9|13988.9|14012.8|13988.8|14013.2|13989.2|14012.8|13988.8|0
1673996400000|2023-01-17 23:00:00|14010.2|13986.2|14001.7|13977.7|14011.1|13987.1|13998.9|13974.9|0
1673996700000|2023-01-17 23:05:00|14001.2|13977.2|14004.5|13980.5|14006.2|13982.2|14000.5|13976.5|0
1673997000000|2023-01-17 23:10:00|14005|13981|14004.3|13980.3|14006.2|13982.2|14003.2|13979.2|0
1673997300000|2023-01-17 23:15:00|14004|13980|14006|13982|14007.7|13983.7|14003.7|13979.7|0
1673997600000|2023-01-17 23:20:00|14005.5|13981.5|14003.7|13979.7|14005.5|13981.5|14002|13978|0
1673997900000|2023-01-17 23:25:00|14003.5|13979.5|13999.5|13975.5|14004.3|13980.3|13999.2|13975.2|0
1673998200000|2023-01-17 23:30:00|13999.8|13975.8|13994.7|13970.7|13999.8|13975.8|13993|13969|0
1673998500000|2023-01-17 23:35:00|13994.4|13970.4|13991.9|13967.9|13997|13973|13991.9|13967.9|0
1673998800000|2023-01-17 23:40:00|13991.3|13967.3|13989.5|13965.5|13991.3|13967.3|13986.2|13962.2|0
1673999100000|2023-01-17 23:45:00|13988.9|13964.9|13991.2|13967.2|13991.2|13967.2|13987.7|13963.7|0
1673999400000|2023-01-17 23:50:00|13990.7|13966.7|13990.6|13966.6|13992.3|13968.3|13990|13966|0
1673999700000|2023-01-17 23:55:00|13990.1|13966.1|13993.4|13969.4|13994|13970|13988.9|13964.9|0
1674000000000|2023-01-18 00:00:00|13992.9|13968.9|13990.6|13966.6|13995.1|13971.1|13990.6|13966.6|0
1674000300000|2023-01-18 00:05:00|13990.9|13966.9|13987.6|13963.6|13991.2|13967.2|13987.6|13963.6|0
1674000600000|2023-01-18 00:10:00|13988.1|13964.1|13983.8|13959.8|13988.1|13964.1|13983.8|13959.8|0
1674000900000|2023-01-18 00:15:00|13984.3|13960.3|13989.5|13965.5|13990|13966|13983.8|13959.8|0
1674001200000|2023-01-18 00:20:00|13989|13965|13990.6|13966.6|13991.3|13967.3|13988.8|13964.8|0
1674001500000|2023-01-18 00:25:00|13990.3|13966.3|13988.4|13964.4|13991.3|13967.3|13988.4|13964.4|0
1674001800000|2023-01-18 00:30:00|13988.6|13964.6|13991|13967|13991.5|13967.5|13987.1|13963.1|0
1674002100000|2023-01-18 00:35:00|13991.5|13967.5|13990.8|13966.8|13993.1|13969.1|13989.8|13965.8|0
1674002400000|2023-01-18 00:40:00|13991|13967|13990.7|13966.7|13992.3|13968.3|13990.2|13966.2|0
1674002700000|2023-01-18 00:45:00|13990.2|13966.2|14000.7|13976.7|14000.7|13976.7|13987.9|13963.9|0
1674003000000|2023-01-18 00:50:00|14000.4|13976.4|14002.5|13978.5|14004.2|13980.2|14000.4|13976.4|0
1674003300000|2023-01-18 00:55:00|14003|13979|14007|13983|14008.7|13984.7|14003|13979|0
1674003600000|2023-01-18 01:00:00|14002.5|13992.5|14003|13993|14008.5|13998.5|13990.5|13980.5|1591
1674003900000|2023-01-18 01:05:00|14002.5|13992.5|14003|13993|14007.5|13997.5|13998.5|13988.5|580
1674004200000|2023-01-18 01:10:00|14002.5|13992.5|14002.5|13992.5|14003|13993|13992.5|13982.5|490
1674004500000|2023-01-18 01:15:00|14003|13993|14001.5|13991.5|14003.5|13993.5|13974.5|13964.5|3349
1674004800000|2023-01-18 01:20:00|14001|13991|13997.5|13987.5|14006|13996|13985|13975|1995
1674005100000|2023-01-18 01:25:00|13998|13988|13999|13989|14002|13992|13988.5|13978.5|2540
1674005400000|2023-01-18 01:30:00|13999.5|13989.5|14026|14016|14056.5|14046.5|13987|13977|20749
1674005700000|2023-01-18 01:35:00|14029|14019|13993.5|13983.5|14037.5|14027.5|13979|13969|7310
1674006000000|2023-01-18 01:40:00|13993|13983|13972.5|13962.5|14003.5|13993.5|13955.5|13945.5|6612
1674006300000|2023-01-18 01:45:00|13973|13963|13973|13963|13985|13975|13959|13949|3575
1674006600000|2023-01-18 01:50:00|13972|13962|13956|13946|13985|13975|13948|13938|5254
1674006900000|2023-01-18 01:55:00|13954|13944|13943|13933|13964.5|13954.5|13942|13932|4792
1674007200000|2023-01-18 02:00:00|13942.5|13932.5|13978.5|13968.5|13982.5|13972.5|13941|13931|3925
1674007500000|2023-01-18 02:05:00|13979|13969|13995.5|13985.5|14000.5|13990.5|13963|13953|2922
1674007800000|2023-01-18 02:10:00|13995|13985|13994|13984|14002.5|13992.5|13989|13979|3060
1674008100000|2023-01-18 02:15:00|13993.5|13983.5|13962|13952|13996|13986|13959.5|13949.5|3941
1674008400000|2023-01-18 02:20:00|13961|13951|13955.5|13945.5|13962|13952|13951|13941|5669
1674008700000|2023-01-18 02:25:00|13954|13944|13927.5|13917.5|13954|13944|13926|13916|4052
1674009000000|2023-01-18 02:30:00|13927|13917|13917.5|13907.5|13934|13924|13913.5|13903.5|5696
1674009300000|2023-01-18 02:35:00|13917|13907|13907.5|13897.5|13919|13909|13902|13892|4470
1674009600000|2023-01-18 02:40:00|13908|13898|13940|13930|13945|13935|13908|13898|7757
1674009900000|2023-01-18 02:45:00|13938|13928|13953.5|13943.5|13953.5|13943.5|13936.5|13926.5|3888
1674010200000|2023-01-18 02:50:00|13954.5|13944.5|13938.5|13928.5|13956.5|13946.5|13935.5|13925.5|4151
1674010500000|2023-01-18 02:55:00|13937.5|13927.5|13951.5|13941.5|13951.5|13941.5|13932.5|13922.5|4132
1674010800000|2023-01-18 03:00:00|13952.5|13942.5|13942.5|13932.5|13960.5|13950.5|13936.5|13926.5|3460
1674011100000|2023-01-18 03:05:00|13941.5|13931.5|13940.5|13930.5|13942.5|13932.5|13928.5|13918.5|2644
1674011400000|2023-01-18 03:10:00|13939.5|13929.5|13929.5|13919.5|13940.5|13930.5|13919.5|13909.5|2831
1674011700000|2023-01-18 03:15:00|13930.5|13920.5|13918.5|13908.5|13935.5|13925.5|13917.5|13907.5|3194
1674012000000|2023-01-18 03:20:00|13917.5|13907.5|13895.5|13885.5|13917.5|13907.5|13893.5|13883.5|3904
1674012300000|2023-01-18 03:25:00|13894.5|13884.5|13906.5|13896.5|13906.5|13896.5|13884.5|13874.5|4160
1674012600000|2023-01-18 03:30:00|13907.5|13897.5|13906.5|13896.5|13907.5|13897.5|13887.5|13877.5|1898
1674012900000|2023-01-18 03:35:00|13904.5|13894.5|13906.5|13896.5|13911.5|13901.5|13897.5|13887.5|1187
1674013200000|2023-01-18 03:40:00|13905.5|13895.5|13888.5|13878.5|13905.5|13895.5|13888.5|13878.5|1205
1674013500000|2023-01-18 03:45:00|13890.5|13880.5|13880.5|13870.5|13890.5|13880.5|13873.5|13863.5|2712
1674013800000|2023-01-18 03:50:00|13881.5|13871.5|13892.5|13882.5|13893.5|13883.5|13881.5|13871.5|1595
1674014100000|2023-01-18 03:55:00|13893.5|13883.5|13892.5|13882.5|13894.5|13884.5|13887.5|13877.5|861
1674014400000|2023-01-18 04:00:00|13893.5|13883.5|13893.5|13883.5|13895.5|13885.5|13891.5|13881.5|1526
1674014700000|2023-01-18 04:05:00|13892.5|13882.5|13892.5|13882.5|13895.5|13885.5|13890.5|13880.5|1368
1674015000000|2023-01-18 04:10:00|13891.5|13881.5|13893.5|13883.5|13895.5|13885.5|13888.5|13878.5|857
1674015300000|2023-01-18 04:15:00|13892.5|13882.5|13893.5|13883.5|13896.5|13886.5|13889.5|13879.5|840
1674015600000|2023-01-18 04:20:00|13894.5|13884.5|13894.5|13884.5|13897.5|13887.5|13892.5|13882.5|762
1674015900000|2023-01-18 04:25:00|13893.5|13883.5|13895.5|13885.5|13899.5|13889.5|13891.5|13881.5|848
1674016200000|2023-01-18 04:30:00|13897.5|13887.5|13897.5|13887.5|13898.5|13888.5|13893.5|13883.5|817
1674016500000|2023-01-18 04:35:00|13898.5|13888.5|13897.5|13887.5|13899.5|13889.5|13894.5|13884.5|871
1674016800000|2023-01-18 04:40:00|13895.5|13885.5|13901.5|13891.5|13902.5|13892.5|13893.5|13883.5|1058
1674017100000|2023-01-18 04:45:00|13899.5|13889.5|13902.5|13892.5|13902.5|13892.5|13898.5|13888.5|866
1674017400000|2023-01-18 04:50:00|13903.5|13893.5|13907.5|13897.5|13908.5|13898.5|13903.5|13893.5|836
1674017700000|2023-01-18 04:55:00|13906.5|13896.5|13901.5|13891.5|13907.5|13897.5|13899.5|13889.5|1368
1674018000000|2023-01-18 05:00:00|13904.5|13894.5|13931.5|13921.5|13933.5|13923.5|13901.5|13891.5|4103
1674018300000|2023-01-18 05:05:00|13930.5|13920.5|13937.5|13927.5|13939.5|13929.5|13922.5|13912.5|3136
1674018600000|2023-01-18 05:10:00|13936.5|13926.5|13936.5|13926.5|13939.5|13929.5|13924.5|13914.5|3001
1674018900000|2023-01-18 05:15:00|13935.5|13925.5|13928.5|13918.5|13939.5|13929.5|13923.5|13913.5|3011
1674019200000|2023-01-18 05:20:00|13929.5|13919.5|13922.5|13912.5|13937.5|13927.5|13920.5|13910.5|2053
1674019500000|2023-01-18 05:25:00|13921.5|13911.5|13916.5|13906.5|13922.5|13912.5|13911.5|13901.5|3761
1674019800000|2023-01-18 05:30:00|13915.5|13905.5|13908.5|13898.5|13920.5|13910.5|13905.5|13895.5|2299
1674020100000|2023-01-18 05:35:00|13909.5|13899.5|13901.5|13891.5|13913.5|13903.5|13901.5|13891.5|1663
1674020400000|2023-01-18 05:40:00|13902.5|13892.5|13916.5|13906.5|13917.5|13907.5|13902.5|13892.5|2814
1674020700000|2023-01-18 05:45:00|13917.5|13907.5|13914.5|13904.5|13921.5|13911.5|13906.5|13896.5|1999
1674021000000|2023-01-18 05:50:00|13915.5|13905.5|13925.5|13915.5|13925.5|13915.5|13909.5|13899.5|1887
1674021300000|2023-01-18 05:55:00|13924.5|13914.5|13917.5|13907.5|13924.5|13914.5|13914.5|13904.5|2439
1674021600000|2023-01-18 06:00:00|13918.5|13908.5|13915.5|13905.5|13927.5|13917.5|13914.5|13904.5|2163
1674021900000|2023-01-18 06:05:00|13916.5|13906.5|13942.5|13932.5|13948.5|13938.5|13916.5|13906.5|4232
1674022200000|2023-01-18 06:10:00|13943.5|13933.5|13931.5|13921.5|13943.5|13933.5|13928.5|13918.5|2680
1674022500000|2023-01-18 06:15:00|13930.5|13920.5|13904.5|13894.5|13930.5|13920.5|13903.5|13893.5|3392
1674022800000|2023-01-18 06:20:00|13905.5|13895.5|13908.5|13898.5|13913.5|13903.5|13900.5|13890.5|4883
1674023100000|2023-01-18 06:25:00|13909.5|13899.5|13905.5|13895.5|13913.5|13903.5|13902.5|13892.5|1999
1674023400000|2023-01-18 06:30:00|13904.5|13894.5|13914.5|13904.5|13918.5|13908.5|13904.5|13894.5|2959
1674023700000|2023-01-18 06:35:00|13915.5|13905.5|13903.5|13893.5|13916.5|13906.5|13903.5|13893.5|1990
1674024000000|2023-01-18 06:40:00|13902.5|13892.5|13893.5|13883.5|13902.5|13892.5|13891.5|13881.5|3225
1674024300000|2023-01-18 06:45:00|13892.5|13882.5|13881.5|13871.5|13893.5|13883.5|13879.5|13869.5|5485
1674024600000|2023-01-18 06:50:00|13882.5|13872.5|13884.5|13874.5|13889.5|13879.5|13876.5|13866.5|5890
1674024900000|2023-01-18 06:55:00|13883.5|13873.5|13881.5|13871.5|13890.5|13880.5|13880.5|13870.5|5159
1674025200000|2023-01-18 07:00:00|13882.5|13872.5|13875.5|13865.5|13887.5|13877.5|13871.5|13861.5|4378
1674025500000|2023-01-18 07:05:00|13874.5|13864.5|13881.5|13871.5|13885.5|13875.5|13874.5|13864.5|2150
1674025800000|2023-01-18 07:10:00|13882.5|13872.5|13890.5|13880.5|13895.5|13885.5|13881.5|13871.5|897
1674026100000|2023-01-18 07:15:00|13891.5|13881.5|13893.5|13883.5|13893.5|13883.5|13889.5|13879.5|443
1674026400000|2023-01-18 07:20:00|13894.5|13884.5|13898.5|13888.5|13901.5|13891.5|13893.5|13883.5|736
1674026700000|2023-01-18 07:25:00|13897.5|13887.5|13900.5|13890.5|13900.5|13890.5|13895.5|13885.5|614
1674027000000|2023-01-18 07:30:00|13899.5|13889.5|13899.5|13889.5|13901.5|13891.5|13896.5|13886.5|401
1674027300000|2023-01-18 07:35:00|13898.5|13888.5|13899.5|13889.5|13900.5|13890.5|13897.5|13887.5|352
1674027600000|2023-01-18 07:40:00|13898.5|13888.5|13900.5|13890.5|13906.5|13896.5|13897.5|13887.5|618
1674027900000|2023-01-18 07:45:00|13901.5|13891.5|13899.5|13889.5|13905.5|13895.5|13897.5|13887.5|574
1674028200000|2023-01-18 07:50:00|13898.5|13888.5|13904.5|13894.5|13904.5|13894.5|13898.5|13888.5|546
1674028500000|2023-01-18 07:55:00|13903.5|13893.5|13900.5|13890.5|13906.5|13896.5|13900.5|13890.5|398
1674028800000|2023-01-18 08:00:00|13902.5|13891.5|13907.5|13896.5|13912.5|13901.5|13902.5|13891.5|627
1674029100000|2023-01-18 08:05:00|13908.5|13895.5|13917.5|13905.5|13917.5|13906.5|13905.5|13893.5|561
1674029400000|2023-01-18 08:10:00|13916.5|13904.5|13924.5|13913.5|13924.5|13913.5|13913.5|13902.5|1959
1674029700000|2023-01-18 08:15:00|13925.5|13912.5|13919.5|13908.5|13926.5|13915.5|13919.5|13908.5|1260
1674030000000|2023-01-18 08:20:00|13918.5|13907.5|13908.5|13896.5|13918.5|13908.5|13906.5|13895.5|1134
1674030300000|2023-01-18 08:25:00|13909.5|13897.5|13909.5|13897.5|13912.5|13900.5|13906.5|13895.5|695
1674030600000|2023-01-18 08:30:00|13917|13893|13913.7|13889.7|13918.3|13894.3|13912.5|13888.5|0
1674030900000|2023-01-18 08:35:00|13913.4|13889.4|13912.1|13888.1|13913.7|13889.7|13908.4|13884.4|128
1674031200000|2023-01-18 08:40:00|13911.8|13887.8|13914.9|13890.9|13914.9|13890.9|13909.8|13885.8|0
1674031500000|2023-01-18 08:45:00|13914.6|13890.6|13914.2|13890.2|13915.6|13891.6|13912.1|13888.1|0
1674031800000|2023-01-18 08:50:00|13914|13890|13919.8|13895.8|13921.6|13897.6|13913.6|13889.6|0
1674032100000|2023-01-18 08:55:00|13920.1|13896.1|13924.8|13900.8|13924.8|13900.8|13920.1|13896.1|0
1674032400000|2023-01-18 09:00:00|13919.5|13904.5|13925.5|13914.5|13930.5|13917.5|13912.5|13898.5|1314
1674032700000|2023-01-18 09:05:00|13926.5|13915.5|13926.5|13915.5|13926.5|13915.5|13922.5|13910.5|101
1674033000000|2023-01-18 09:10:00|13927.5|13914.5|13924.5|13913.5|13927.5|13916.5|13923.5|13912.5|141
1674033300000|2023-01-18 09:15:00|13923.5|13912.5|13919.5|13908.5|13925.5|13914.5|13919.5|13908.5|489
1674033600000|2023-01-18 09:20:00|13918.5|13907.5|13918.5|13907.5|13921.5|13910.5|13918.5|13907.5|332
1674033900000|2023-01-18 09:25:00|13917.5|13906.5|13915.5|13904.5|13918.5|13906.5|13914.5|13903.5|132
1674034200000|2023-01-18 09:30:00|13916.5|13903.5|13919.5|13908.5|13920.5|13909.5|13914.5|13903.5|169
1674034500000|2023-01-18 09:35:00|13920.5|13909.5|13916.5|13905.5|13920.5|13909.5|13915.5|13904.5|230
1674034800000|2023-01-18 09:40:00|13915.5|13904.5|13917.5|13906.5|13917.5|13906.5|13913.5|13902.5|123
1674035100000|2023-01-18 09:45:00|13916.5|13905.5|13915.5|13904.5|13916.5|13905.5|13913.5|13902.5|98
1674035400000|2023-01-18 09:50:00|13914.5|13903.5|13914.5|13903.5|13914.5|13903.5|13914.5|13902.5|112
1674035700000|2023-01-18 09:55:00|13915.5|13904.5|13924.5|13913.5|13925.5|13914.5|13915.5|13904.5|340
1674036000000|2023-01-18 10:00:00|13923.5|13912.5|13919.5|13908.5|13923.5|13912.5|13919.5|13908.5|149
1674036300000|2023-01-18 10:05:00|13920.5|13909.5|13916.5|13905.5|13920.5|13909.5|13915.5|13903.5|155
1674036600000|2023-01-18 10:10:00|13915.5|13904.5|13911.5|13900.5|13916.5|13905.5|13910.5|13899.5|174
1674036900000|2023-01-18 10:15:00|13910.5|13899.5|13915.5|13904.5|13917.5|13906.5|13910.5|13899.5|139
1674037200000|2023-01-18 10:20:00|13914.5|13903.5|13920.5|13909.5|13920.5|13909.5|13913.5|13902.5|301
1674037500000|2023-01-18 10:25:00|13919.5|13908.5|13915.5|13904.5|13919.5|13908.5|13915.5|13904.5|177
1674037800000|2023-01-18 10:30:00|13914.5|13903.5|13915.5|13904.5|13916.5|13905.5|13913.5|13902.5|92
1674038100000|2023-01-18 10:35:00|13916.5|13905.5|13918.5|13907.5|13920.5|13909.5|13915.5|13904.5|211
1674038400000|2023-01-18 10:40:00|13919.5|13906.5|13919.5|13908.5|13919.5|13908.5|13917.5|13906.5|178
1674038700000|2023-01-18 10:45:00|13920.5|13909.5|13924.5|13913.5|13924.5|13913.5|13920.5|13909.5|281
1674039000000|2023-01-18 10:50:00|13923.5|13912.5|13925.5|13914.5|13925.5|13914.5|13923.5|13911.5|451
1674039300000|2023-01-18 10:55:00|13924.5|13913.5|13926.5|13915.5|13927.5|13916.5|13924.5|13913.5|389
1674039600000|2023-01-18 11:00:00|13927.5|13916.5|13927.5|13916.5|13929.5|13918.5|13924.5|13913.5|357
1674039900000|2023-01-18 11:05:00|13926.5|13915.5|13928.5|13917.5|13928.5|13917.5|13925.5|13914.5|214
1674040200000|2023-01-18 11:10:00|13927.5|13916.5|13931.5|13920.5|13931.5|13920.5|13926.5|13915.5|453
1674040500000|2023-01-18 11:15:00|13930.5|13919.5|13930.5|13919.5|13931.5|13920.5|13929.5|13918.5|333
1674040800000|2023-01-18 11:20:00|13931.5|13918.5|13928.5|13917.5|13931.5|13918.5|13927.5|13916.5|305
1674041100000|2023-01-18 11:25:00|13929.5|13918.5|13925.5|13914.5|13929.5|13918.5|13925.5|13913.5|95
1674041400000|2023-01-18 11:30:00|13924.5|13913.5|13927.5|13916.5|13927.5|13916.5|13924.5|13913.5|172
1674041700000|2023-01-18 11:35:00|13928.5|13915.5|13928.5|13917.5|13928.5|13917.5|13927.5|13915.5|125
1674042000000|2023-01-18 11:40:00|13929.5|13916.5|13930.5|13919.5|13930.5|13919.5|13929.5|13916.5|198
1674042300000|2023-01-18 11:45:00|13929.5|13918.5|13931.5|13920.5|13931.5|13920.5|13929.5|13918.5|372
1674042600000|2023-01-18 11:50:00|13930.5|13919.5|13930.5|13919.5|13932.5|13921.5|13930.5|13919.5|166
1674042900000|2023-01-18 11:55:00|13931.5|13918.5|13930.5|13919.5|13931.5|13920.5|13929.5|13918.5|281
1674043200000|2023-01-18 12:00:00|13931.5|13918.5|13935.5|13924.5|13936.5|13925.5|13931.5|13918.5|656
1674043500000|2023-01-18 12:05:00|13934.5|13923.5|13934.5|13923.5|13936.5|13925.5|13934.5|13923.5|345
1674043800000|2023-01-18 12:10:00|13935.5|13924.5|13935.5|13924.5|13935.5|13924.5|13935.5|13924.5|70
1674044100000|2023-01-18 12:15:00|13936.5|13925.5|13936.5|13925.5|13936.5|13925.5|13935.5|13924.5|285
1674044400000|2023-01-18 12:20:00|13935.5|13924.5|13938.5|13927.5|13938.5|13927.5|13935.5|13924.5|475
1674044700000|2023-01-18 12:25:00|13937.5|13926.5|13936.5|13925.5|13938.5|13926.5|13936.5|13925.5|427
1674045000000|2023-01-18 12:30:00|13935.5|13924.5|13935.5|13924.5|13936.5|13925.5|13935.5|13924.5|91
1674045300000|2023-01-18 12:35:00|13936.5|13925.5|13935.5|13923.5|13936.5|13925.5|13934.5|13923.5|70
1674045600000|2023-01-18 12:40:00|13934.5|13922.5|13933.5|13922.5|13934.5|13922.5|13931.5|13920.5|97
1674045900000|2023-01-18 12:45:00|13934.5|13923.5|13934.5|13923.5|13934.5|13923.5|13933.5|13921.5|61
1674046200000|2023-01-18 12:50:00|13935.5|13924.5|13934.5|13923.5|13936.5|13925.5|13934.5|13923.5|135
1674046500000|2023-01-18 12:55:00|13933.5|13922.5|13929.5|13918.5|13933.5|13922.5|13929.5|13917.5|84
1674046800000|2023-01-18 13:00:00|13928.5|13917.5|13931.5|13920.5|13933.5|13922.5|13927.5|13916.5|144
1674047100000|2023-01-18 13:05:00|13930.5|13919.5|13929.5|13917.5|13930.5|13919.5|13928.5|13917.5|74
1674047400000|2023-01-18 13:10:00|13930.5|13918.5|13931.5|13920.5|13931.5|13920.5|13929.5|13918.5|42
1674047700000|2023-01-18 13:15:00|13930.5|13919.5|13928.5|13917.5|13932.5|13921.5|13928.5|13916.5|134
1674048000000|2023-01-18 13:20:00|13927.5|13916.5|13925.5|13914.5|13928.5|13917.5|13925.5|13914.5|47
1674048300000|2023-01-18 13:25:00|13927.5|13913.5|13929.5|13918.5|13931.5|13920.5|13926.5|13913.5|185
1674048600000|2023-01-18 13:30:00|13930.5|13919.5|13934.5|13923.5|13946.5|13935.5|13930.5|13919.5|782
1674048900000|2023-01-18 13:35:00|13935.5|13922.5|13933.5|13921.5|13940.5|13928.5|13928.5|13917.5|524
1674049200000|2023-01-18 13:40:00|13932.5|13922.5|13940.5|13928.5|13940.5|13928.5|13930.5|13919.5|282
1674049500000|2023-01-18 13:45:00|13939.5|13929.5|13948.5|13937.5|13950.5|13939.5|13939.5|13928.5|337
1674049800000|2023-01-18 13:50:00|13947.5|13936.5|13949.5|13938.5|13950.5|13939.5|13943.5|13932.5|160
1674050100000|2023-01-18 13:55:00|13948.5|13937.5|13948.5|13937.5|13949.5|13938.5|13944.5|13933.5|118
1674050400000|2023-01-18 14:00:00|13949.5|13938.5|13947.5|13935.5|13949.5|13938.5|13943.5|13932.5|1624
1674050700000|2023-01-18 14:05:00|13948.5|13936.5|13951.5|13940.5|13951.5|13940.5|13947.5|13936.5|144
1674051000000|2023-01-18 14:10:00|13950.5|13939.5|13951.5|13940.5|13951.5|13940.5|13949.5|13938.5|212
1674051300000|2023-01-18 14:15:00|13953.5|13942.5|13957.5|13946.5|13961.5|13949.5|13953.5|13941.5|536
1674051600000|2023-01-18 14:20:00|13956.5|13945.5|13960.5|13949.5|13961.5|13950.5|13955.5|13944.5|179
1674051900000|2023-01-18 14:25:00|13959.5|13948.5|13958.5|13947.5|13960.5|13949.5|13956.5|13945.5|268
1674052200000|2023-01-18 14:30:00|13957.5|13946.5|13953.5|13942.5|13966.5|13955.5|13948.5|13937.5|1684
1674052500000|2023-01-18 14:35:00|13954.5|13943.5|13948.5|13936.5|13955.5|13943.5|13937.5|13926.5|1274
1674052800000|2023-01-18 14:40:00|13947.5|13937.5|13944.5|13933.5|13951.5|13940.5|13940.5|13929.5|428
1674053100000|2023-01-18 14:45:00|13945.5|13934.5|13940.5|13929.5|13946.5|13935.5|13937.5|13926.5|294
1674053400000|2023-01-18 14:50:00|13941.5|13930.5|13938.5|13927.5|13944.5|13933.5|13936.5|13925.5|333
1674053700000|2023-01-18 14:55:00|13937.5|13926.5|13935.5|13924.5|13938.5|13927.5|13930.5|13918.5|304
1674054000000|2023-01-18 15:00:00|13936.5|13925.5|13928.5|13917.5|13940.5|13929.5|13926.5|13915.5|835
1674054300000|2023-01-18 15:05:00|13929.5|13918.5|13927.5|13916.5|13934.5|13923.5|13927.5|13915.5|554
1674054600000|2023-01-18 15:10:00|13928.5|13915.5|13935.5|13924.5|13935.5|13924.5|13926.5|13915.5|409
1674054900000|2023-01-18 15:15:00|13934.5|13923.5|13935.5|13923.5|13939.5|13927.5|13929.5|13917.5|496
1674055200000|2023-01-18 15:20:00|13934.5|13924.5|13942.5|13931.5|13942.5|13931.5|13934.5|13924.5|382
1674055500000|2023-01-18 15:25:00|13943.5|13932.5|13941.5|13930.5|13943.5|13932.5|13937.5|13926.5|463
1674055800000|2023-01-18 15:30:00|13940.5|13929.5|13938.5|13927.5|13941.5|13930.5|13936.5|13925.5|354
1674056100000|2023-01-18 15:35:00|13937.5|13926.5|13931.5|13920.5|13944.5|13933.5|13931.5|13920.5|475
1674056400000|2023-01-18 15:40:00|13930.5|13919.5|13929.5|13918.5|13935.5|13924.5|13927.5|13916.5|404
1674056700000|2023-01-18 15:45:00|13928.5|13917.5|13936.5|13925.5|13937.5|13925.5|13928.5|13917.5|312
1674057000000|2023-01-18 15:50:00|13937.5|13924.5|13924.5|13913.5|13937.5|13924.5|13924.5|13913.5|569
1674057300000|2023-01-18 15:55:00|13923.5|13912.5|13926.5|13915.5|13929.5|13918.5|13917.5|13905.5|866
1674057600000|2023-01-18 16:00:00|13925.5|13914.5|13928.5|13917.5|13931.5|13920.5|13923.5|13912.5|463
1674057900000|2023-01-18 16:05:00|13927.5|13916.5|13921.5|13910.5|13927.5|13916.5|13916.5|13905.5|288
1674058200000|2023-01-18 16:10:00|13920.5|13909.5|13921.5|13910.5|13921.5|13910.5|13915.5|13903.5|320
1674058500000|2023-01-18 16:15:00|13920.5|13909.5|13913.5|13902.5|13922.5|13911.5|13913.5|13902.5|258
1674058800000|2023-01-18 16:20:00|13914.5|13901.5|13903.5|13892.5|13915.5|13903.5|13902.5|13891.5|712
1674059100000|2023-01-18 16:25:00|13904.5|13891.5|13904.5|13893.5|13911.5|13900.5|13901.5|13890.5|356
1674059400000|2023-01-18 16:30:00|13905.5|13894.5|13904.5|13893.5|13905.5|13894.5|13899.5|13888.5|178
1674059700000|2023-01-18 16:35:00|13905.5|13894.5|13897.5|13886.5|13905.5|13894.5|13896.5|13885.5|364
1674060000000|2023-01-18 16:40:00|13896.5|13884.5|13895.5|13884.5|13902.5|13891.5|13894.5|13883.5|388
1674060300000|2023-01-18 16:45:00|13894.5|13883.5|13903.5|13892.5|13904.5|13893.5|13893.5|13882.5|350
1674060600000|2023-01-18 16:50:00|13902.5|13891.5|13900.5|13889.5|13902.5|13891.5|13897.5|13886.5|307
1674060900000|2023-01-18 16:55:00|13901.5|13890.5|13905.5|13894.5|13906.5|13895.5|13899.5|13888.5|285
1674061200000|2023-01-18 17:00:00|13906.5|13895.5|13902.5|13891.5|13906.5|13895.5|13902.5|13891.5|129
1674061500000|2023-01-18 17:05:00|13903.5|13892.5|13904.5|13893.5|13905.5|13893.5|13901.5|13890.5|206
1674061800000|2023-01-18 17:10:00|13903.5|13892.5|13905.5|13894.5|13905.5|13894.5|13901.5|13890.5|243
1674062100000|2023-01-18 17:15:00|13904.5|13893.5|13900.5|13889.5|13904.5|13893.5|13899.5|13887.5|323
1674062400000|2023-01-18 17:20:00|13899.5|13888.5|13895.5|13883.5|13899.5|13888.5|13894.5|13883.5|162
1674062700000|2023-01-18 17:25:00|13894.5|13884.5|13894.5|13883.5|13895.5|13884.5|13891.5|13880.5|194
1674063000000|2023-01-18 17:30:00|13895.5|13884.5|13893.5|13882.5|13895.5|13884.5|13893.5|13882.5|224
1674063300000|2023-01-18 17:35:00|13894.5|13883.5|13894.5|13883.5|13897.5|13886.5|13894.5|13882.5|149
1674063600000|2023-01-18 17:40:00|13895.5|13882.5|13894.5|13883.5|13898.5|13887.5|13894.5|13882.5|231
1674063900000|2023-01-18 17:45:00|13893.5|13882.5|13893.5|13882.5|13893.5|13882.5|13890.5|13879.5|207
1674064200000|2023-01-18 17:50:00|13892.5|13881.5|13889.5|13878.5|13893.5|13882.5|13887.5|13876.5|137
1674064500000|2023-01-18 17:55:00|13888.5|13877.5|13887.5|13876.5|13893.5|13882.5|13886.5|13875.5|300
1674064800000|2023-01-18 18:00:00|13886.5|13875.5|13885.5|13874.5|13890.5|13879.5|13885.5|13874.5|172
1674065100000|2023-01-18 18:05:00|13886.5|13875.5|13882.5|13871.5|13886.5|13875.5|13882.5|13871.5|131
1674065400000|2023-01-18 18:10:00|13881.5|13870.5|13875.5|13864.5|13882.5|13871.5|13875.5|13864.5|713
1674065700000|2023-01-18 18:15:00|13874.5|13863.5|13872.5|13861.5|13875.5|13864.5|13871.5|13860.5|197
1674066000000|2023-01-18 18:20:00|13873.5|13862.5|13877.5|13865.5|13878.5|13866.5|13872.5|13862.5|109
1674066300000|2023-01-18 18:25:00|13876.5|13866.5|13881.5|13870.5|13881.5|13870.5|13876.5|13865.5|238
1674066600000|2023-01-18 18:30:00|13880.5|13869.5|13877.5|13866.5|13883.5|13872.5|13877.5|13865.5|129
1674066900000|2023-01-18 18:35:00|13876.5|13865.5|13879.5|13868.5|13880.5|13869.5|13876.5|13865.5|64
1674067200000|2023-01-18 18:40:00|13880.5|13869.5|13888.5|13877.5|13889.5|13878.5|13880.5|13869.5|121
1674067500000|2023-01-18 18:45:00|13889.5|13878.5|13895.5|13884.5|13896.5|13885.5|13888.5|13878.5|178
1674067800000|2023-01-18 18:50:00|13894.5|13883.5|13895.5|13884.5|13896.5|13885.5|13893.5|13882.5|92
1674068100000|2023-01-18 18:55:00|13894.5|13883.5|13891.5|13880.5|13895.5|13884.5|13891.5|13880.5|83
1674068400000|2023-01-18 19:00:00|13892.5|13881.5|13894.5|13882.5|13895.5|13884.5|13890.5|13879.5|73
1674068700000|2023-01-18 19:05:00|13893.5|13881.5|13894.5|13883.5|13895.5|13884.5|13888.5|13877.5|100
1674069000000|2023-01-18 19:10:00|13893.5|13882.5|13891.5|13880.5|13894.5|13883.5|13889.5|13878.5|73
1674069300000|2023-01-18 19:15:00|13890.5|13879.5|13891.5|13880.5|13892.5|13880.5|13889.5|13878.5|114
1674069600000|2023-01-18 19:20:00|13892.5|13881.5|13895.5|13884.5|13895.5|13884.5|13892.5|13881.5|128
1674069900000|2023-01-18 19:25:00|13896.5|13885.5|13902.5|13891.5|13902.5|13891.5|13896.5|13884.5|236
1674070200000|2023-01-18 19:30:00|13901.5|13890.5|13902.5|13891.5|13902.5|13891.5|13901.5|13890.5|61
1674070500000|2023-01-18 19:35:00|13903.5|13892.5|13902.5|13891.5|13904.5|13893.5|13902.5|13891.5|156
1674070800000|2023-01-18 19:40:00|13901.5|13890.5|13903|13893|13903.5|13893|13900.5|13889.5|74
1674071100000|2023-01-18 19:45:00|13902.5|13892.5|13901|13891|13902.5|13892.5|13900.5|13890.5|75
1674071400000|2023-01-18 19:50:00|13900|13890|13900|13890|13900|13890|13900|13890|73
1674071700000|2023-01-18 19:55:00|13899|13889|13901|13891|13901|13891|13897|13887|319
1674072000000|2023-01-18 20:00:00|13900.5|13890.5|13894|13884|13900.5|13890.5|13894|13884|123
1674072300000|2023-01-18 20:05:00|13895|13885|13892|13882|13895|13885|13892|13882|107
1674072600000|2023-01-18 20:10:00|13893|13883|13897|13887|13899.5|13889.5|13893|13883|282
1674072900000|2023-01-18 20:15:00|13896|13886|13897|13887|13897|13887|13895|13885|101
1674073200000|2023-01-18 20:20:00|13896|13886|13897|13887|13898|13888|13895|13885|69
1674073500000|2023-01-18 20:25:00|13898|13888|13898|13888|13899.5|13889.5|13897|13887|102
1674073800000|2023-01-18 20:30:00|13897|13887|13891|13881|13897|13887|13891|13881|141
1674074100000|2023-01-18 20:35:00|13890|13880|13884|13874|13890|13880|13884|13874|104
1674074400000|2023-01-18 20:40:00|13883|13873|13882|13872|13883|13873|13880.5|13870.5|250
1674074700000|2023-01-18 20:45:00|13883|13873|13882|13872|13885|13875|13882|13872|230
1674075000000|2023-01-18 20:50:00|13881|13871|13877|13867|13882|13872|13877|13867|297
1674075300000|2023-01-18 20:55:00|13876.5|13866.5|13876|13866|13882|13872|13873|13863|380
1674075600000|2023-01-18 21:00:00|13874|13864|13868|13858|13874|13864|13868|13858|229
1674075900000|2023-01-18 21:05:00|13867|13857|13868|13858|13868|13858|13866|13856|87
1674076200000|2023-01-18 21:10:00|13868.5|13858.5|13870|13860|13870|13860|13868.5|13858.5|8
1674076500000|2023-01-18 21:15:00|13877|13853|13876.1|13852.1|13877.4|13853.4|13876.1|13852.1|0
1674076800000|2023-01-18 21:20:00|13876.7|13852.7|13876.7|13852.7|13877.3|13853.3|13876.1|13852.1|0
1674077100000|2023-01-18 21:25:00|13877.2|13853.2|13876.1|13852.1|13877.8|13853.8|13876.1|13852.1|0
1674077400000|2023-01-18 21:30:00|13876.4|13852.4|13877.8|13853.8|13877.8|13853.8|13876.1|13852.1|0
1674077700000|2023-01-18 21:35:00|13877.9|13853.9|13877.9|13853.9|13878.5|13854.5|13876.8|13852.8|0
1674078000000|2023-01-18 21:40:00|13877.4|13853.4|13877.4|13853.4|13877.9|13853.9|13877.4|13853.4|0
1674078300000|2023-01-18 21:45:00|13877.9|13853.9|13876.8|13852.8|13877.9|13853.9|13876.8|13852.8|0
1674078600000|2023-01-18 21:50:00|13876.9|13852.9|13880|13856|13880|13856|13876.9|13852.9|0
1674078900000|2023-01-18 21:55:00|13880.5|13856.5|13880.1|13856.1|13881.1|13857.1|13878.6|13854.6|0
1674079200000|2023-01-18 22:00:00|13880|13856|13879|13855|13880.1|13856.1|13878.7|13854.7|0
1674079500000|2023-01-18 22:05:00|13878.9|13854.9|13878.6|13854.6|13878.9|13854.9|13878.4|13854.4|0
1674079800000|2023-01-18 22:10:00|13878.7|13854.7|13878.5|13854.5|13879.4|13855.4|13878.5|13854.5|0
1674080100000|2023-01-18 22:15:00|13878.4|13854.4|13877.7|13853.7|13878.6|13854.6|13877.7|13853.7|0
1674080400000|2023-01-18 22:20:00|13878.1|13854.1|13878.7|13854.7|13878.7|13854.7|13877.6|13853.6|0
1674080700000|2023-01-18 22:25:00|13878.8|13854.8|13878.7|13854.7|13879.9|13855.9|13878.6|13854.6|0
1674081000000|2023-01-18 22:30:00|13878.5|13854.5|13878.1|13854.1|13878.5|13854.5|13877.5|13853.5|0
1674081300000|2023-01-18 22:35:00|13878.2|13854.2|13878|13854|13878.2|13854.2|13878|13854|0
1674081600000|2023-01-18 22:40:00|13877.8|13853.8|13877.4|13853.4|13877.8|13853.8|13877.4|13853.4|0
1674081900000|2023-01-18 22:45:00|13877.5|13853.5|13877.6|13853.6|13877.7|13853.7|13877.3|13853.3|0
1674082200000|2023-01-18 22:50:00|13877.4|13853.4|13876.8|13852.8|13878|13854|13876.8|13852.8|0
1674082500000|2023-01-18 22:55:00|13876.5|13852.5|13876.7|13852.7|13876.7|13852.7|13875.7|13851.7|0
1674082800000|2023-01-18 23:00:00|13874.5|13850.5|13878.3|13854.3|13879.4|13855.4|13872.6|13848.6|0
1674083100000|2023-01-18 23:05:00|13878.6|13854.6|13883.9|13859.9|13883.9|13859.9|13878.6|13854.6|0
1674083400000|2023-01-18 23:10:00|13883.6|13859.6|13881.4|13857.4|13885.1|13861.1|13881.1|13857.1|0
1674083700000|2023-01-18 23:15:00|13881.7|13857.7|13881.2|13857.2|13882.9|13858.9|13880.1|13856.1|0
1674084000000|2023-01-18 23:20:00|13880.9|13856.9|13881.9|13857.9|13881.9|13857.9|13879.5|13855.5|0
1674084300000|2023-01-18 23:25:00|13882.1|13858.1|13883|13859|13883.6|13859.6|13881.9|13857.9|0
1674084600000|2023-01-18 23:30:00|13883.3|13859.3|13882.4|13858.4|13883.3|13859.3|13880.2|13856.2|0
1674084900000|2023-01-18 23:35:00|13883|13859|13881.9|13857.9|13883.3|13859.3|13881.3|13857.3|0
1674085200000|2023-01-18 23:40:00|13881.3|13857.3|13883.5|13859.5|13883.5|13859.5|13880.1|13856.1|0
1674085500000|2023-01-18 23:45:00|13883.6|13859.6|13884.2|13860.2|13885.9|13861.9|13883.6|13859.6|0
1674085800000|2023-01-18 23:50:00|13883.7|13859.7|13883.1|13859.1|13885.4|13861.4|13883.1|13859.1|0
1674086100000|2023-01-18 23:55:00|13883.3|13859.3|13880.2|13856.2|13883.6|13859.6|13880.2|13856.2|0
1674086400000|2023-01-19 00:00:00|13879.7|13855.7|13879.7|13855.7|13880.9|13856.9|13877.5|13853.5|0
1674086700000|2023-01-19 00:05:00|13879.2|13855.2|13868|13844|13879.2|13855.2|13868|13844|0
1674087000000|2023-01-19 00:10:00|13867.7|13843.7|13874.9|13850.9|13875.1|13851.1|13867.1|13843.1|0
1674087300000|2023-01-19 00:15:00|13874.4|13850.4|13873.7|13849.7|13877.8|13853.8|13872.4|13848.4|0
1674087600000|2023-01-19 00:20:00|13874.2|13850.2|13869.3|13845.3|13876.5|13852.5|13868.2|13844.2|0
1674087900000|2023-01-19 00:25:00|13869.2|13845.2|13868.3|13844.3|13869.3|13845.3|13864|13840|0
1674088200000|2023-01-19 00:30:00|13868.5|13844.5|13871.3|13847.3|13872.9|13848.9|13868|13844|0
1674088500000|2023-01-19 00:35:00|13871.8|13847.8|13870.3|13846.3|13873.2|13849.2|13869.3|13845.3|0
1674088800000|2023-01-19 00:40:00|13870.1|13846.1|13866.9|13842.9|13870.6|13846.6|13866.9|13842.9|0
1674089100000|2023-01-19 00:45:00|13865.9|13841.9|13871.4|13847.4|13871.9|13847.9|13863.6|13839.6|0
1674089400000|2023-01-19 00:50:00|13871.1|13847.1|13869.4|13845.4|13871.4|13847.4|13868.6|13844.6|0
1674089700000|2023-01-19 00:55:00|13869.1|13845.1|13873.2|13849.2|13875.7|13851.7|13868.4|13844.4|0
1674090000000|2023-01-19 01:00:00|13873.4|13849.4|13872.5|13862.5|13875|13865|13844|13834|9523
1674090300000|2023-01-19 01:05:00|13873.5|13863.5|13870.5|13860.5|13883.5|13873.5|13869.5|13859.5|5277
1674090600000|2023-01-19 01:10:00|13871|13861|13842|13832|13875|13865|13842|13832|7439
1674090900000|2023-01-19 01:15:00|13848|13838|13870|13860|13884|13874|13846|13836|3095
1674091200000|2023-01-19 01:20:00|13870.5|13860.5|13876|13866|13889|13879|13867.5|13857.5|2016
1674091500000|2023-01-19 01:25:00|13877.5|13867.5|13882|13872|13891|13881|13877.5|13867.5|2706
1674091800000|2023-01-19 01:30:00|13881|13871|13886|13876|13912|13902|13835.5|13825.5|26355
1674092100000|2023-01-19 01:35:00|13889.5|13879.5|13854|13844|13900.5|13890.5|13851|13841|6439
1674092400000|2023-01-19 01:40:00|13853|13843|13844.5|13834.5|13853|13843|13822|13812|4819
1674092700000|2023-01-19 01:45:00|13845|13835|13833|13823|13851|13841|13824|13814|5246
1674093000000|2023-01-19 01:50:00|13830.5|13820.5|13787|13777|13831|13821|13780|13770|8521
1674093300000|2023-01-19 01:55:00|13786|13776|13776|13766|13786|13776|13763|13753|7647
1674093600000|2023-01-19 02:00:00|13777.5|13767.5|13806|13796|13808|13798|13771.5|13761.5|4347
1674093900000|2023-01-19 02:05:00|13805|13795|13797|13787|13807|13797|13786|13776|7303
1674094200000|2023-01-19 02:10:00|13796|13786|13820|13810|13821|13811|13784|13774|7616
1674094500000|2023-01-19 02:15:00|13820.5|13810.5|13833|13823|13838|13828|13820|13810|4186
1674094800000|2023-01-19 02:20:00|13833.5|13823.5|13815|13805|13840.5|13830.5|13814|13804|2528
1674095100000|2023-01-19 02:25:00|13815.5|13805.5|13810|13800|13831|13821|13809.5|13799.5|3163
1674095400000|2023-01-19 02:30:00|13809.5|13799.5|13832|13822|13838|13828|13809|13799|2141
1674095700000|2023-01-19 02:35:00|13832.5|13822.5|13828|13818|13835|13825|13814|13804|2747
1674096000000|2023-01-19 02:40:00|13827|13817|13850|13840|13852|13842|13817|13807|2427
1674096300000|2023-01-19 02:45:00|13851|13841|13859.5|13849.5|13873.5|13863.5|13848.5|13838.5|6176
1674096600000|2023-01-19 02:50:00|13860.5|13850.5|13853.5|13843.5|13870.5|13860.5|13847.5|13837.5|2145
1674096900000|2023-01-19 02:55:00|13854.5|13844.5|13864.5|13854.5|13868.5|13858.5|13853.5|13843.5|4856
1674097200000|2023-01-19 03:00:00|13865.5|13855.5|13893.5|13883.5|13897.5|13887.5|13861.5|13851.5|4889
1674097500000|2023-01-19 03:05:00|13890.5|13880.5|13910.5|13900.5|13912.5|13902.5|13888.5|13878.5|2884
1674097800000|2023-01-19 03:10:00|13909.5|13899.5|13924.5|13914.5|13927.5|13917.5|13901.5|13891.5|3373
1674098100000|2023-01-19 03:15:00|13925.5|13915.5|13891.5|13881.5|13927.5|13917.5|13885.5|13875.5|3012
1674098400000|2023-01-19 03:20:00|13890.5|13880.5|13884.5|13874.5|13902.5|13892.5|13883.5|13873.5|2165
1674098700000|2023-01-19 03:25:00|13883.5|13873.5|13884.5|13874.5|13892.5|13882.5|13879.5|13869.5|1614
1674099000000|2023-01-19 03:30:00|13885.5|13875.5|13883.5|13873.5|13887.5|13877.5|13881.5|13871.5|614
1674099300000|2023-01-19 03:35:00|13884.5|13874.5|13898.5|13888.5|13899.5|13889.5|13884.5|13874.5|567
1674099600000|2023-01-19 03:40:00|13899.5|13889.5|13911.5|13901.5|13916.5|13906.5|13898.5|13888.5|1228
1674099900000|2023-01-19 03:45:00|13912.5|13902.5|13910.5|13900.5|13915.5|13905.5|13905.5|13895.5|443
1674100200000|2023-01-19 03:50:00|13909.5|13899.5|13906.5|13896.5|13912.5|13902.5|13904.5|13894.5|2618
1674100500000|2023-01-19 03:55:00|13907.5|13897.5|13908.5|13898.5|13911.5|13901.5|13906.5|13896.5|589
1674100800000|2023-01-19 04:00:00|13909.5|13899.5|13909.5|13899.5|13910.5|13900.5|13907.5|13897.5|343
1674101100000|2023-01-19 04:05:00|13910.5|13900.5|13909.5|13899.5|13911.5|13901.5|13909.5|13899.5|675
1674101400000|2023-01-19 04:10:00|13911.5|13901.5|13909.5|13899.5|13911.5|13901.5|13908.5|13898.5|689
1674101700000|2023-01-19 04:15:00|13910.5|13900.5|13906.5|13896.5|13910.5|13900.5|13906.5|13896.5|537
1674102000000|2023-01-19 04:20:00|13905.5|13895.5|13905.5|13895.5|13906.5|13896.5|13903.5|13893.5|509
1674102300000|2023-01-19 04:25:00|13904.5|13894.5|13912.5|13902.5|13914.5|13904.5|13904.5|13894.5|1651
1674102600000|2023-01-19 04:30:00|13913.5|13903.5|13912.5|13902.5|13914.5|13904.5|13908.5|13898.5|615
1674102900000|2023-01-19 04:35:00|13913.5|13903.5|13916.5|13906.5|13918.5|13908.5|13913.5|13903.5|833
1674103200000|2023-01-19 04:40:00|13915.5|13905.5|13910.5|13900.5|13916.5|13906.5|13910.5|13900.5|614
1674103500000|2023-01-19 04:45:00|13911.5|13901.5|13908.5|13898.5|13917.5|13907.5|13907.5|13897.5|1162
1674103800000|2023-01-19 04:50:00|13909.5|13899.5|13908.5|13898.5|13911.5|13901.5|13907.5|13897.5|713
1674104100000|2023-01-19 04:55:00|13907.5|13897.5|13908.5|13898.5|13908.5|13898.5|13905.5|13895.5|2404
1674104400000|2023-01-19 05:00:00|13909.5|13899.5|13920.5|13910.5|13931.5|13921.5|13896.5|13886.5|8418
1674104700000|2023-01-19 05:05:00|13921.5|13911.5|13936.5|13926.5|13939.5|13929.5|13916.5|13906.5|3572
1674105000000|2023-01-19 05:10:00|13937.5|13927.5|13923.5|13913.5|13944.5|13934.5|13917.5|13907.5|3974
1674105300000|2023-01-19 05:15:00|13924.5|13914.5|13916.5|13906.5|13926.5|13916.5|13907.5|13897.5|3228
1674105600000|2023-01-19 05:20:00|13917.5|13907.5|13921.5|13911.5|13930.5|13920.5|13915.5|13905.5|3797
1674105900000|2023-01-19 05:25:00|13922.5|13912.5|13906.5|13896.5|13922.5|13912.5|13896.5|13886.5|2720
1674106200000|2023-01-19 05:30:00|13905.5|13895.5|13905.5|13895.5|13914.5|13904.5|13894.5|13884.5|3413
1674106500000|2023-01-19 05:35:00|13904.5|13894.5|13875.5|13865.5|13908.5|13898.5|13870.5|13860.5|4524
1674106800000|2023-01-19 05:40:00|13876.5|13866.5|13886.5|13876.5|13888.5|13878.5|13866.5|13856.5|2598
1674107100000|2023-01-19 05:45:00|13885.5|13875.5|13876.5|13866.5|13889.5|13879.5|13871.5|13861.5|2725
1674107400000|2023-01-19 05:50:00|13877.5|13867.5|13886.5|13876.5|13889.5|13879.5|13876.5|13866.5|2962
1674107700000|2023-01-19 05:55:00|13887.5|13877.5|13903.5|13893.5|13904.5|13894.5|13885.5|13875.5|3240
1674108000000|2023-01-19 06:00:00|13906.5|13896.5|13876.5|13866.5|13906.5|13896.5|13875.5|13865.5|5159
1674108300000|2023-01-19 06:05:00|13877.5|13867.5|13893.5|13883.5|13896.5|13886.5|13869.5|13859.5|1897
1674108600000|2023-01-19 06:10:00|13892.5|13882.5|13902.5|13892.5|13911.5|13901.5|13890.5|13880.5|2748
1674108900000|2023-01-19 06:15:00|13903.5|13893.5|13873.5|13863.5|13905.5|13895.5|13871.5|13861.5|5554
1674109200000|2023-01-19 06:20:00|13874.5|13864.5|13872.5|13862.5|13876.5|13866.5|13861.5|13851.5|2599
1674109500000|2023-01-19 06:25:00|13873.5|13863.5|13880.5|13870.5|13881.5|13871.5|13866.5|13856.5|1672
1674109800000|2023-01-19 06:30:00|13879.5|13869.5|13907.5|13897.5|13908.5|13898.5|13879.5|13869.5|6115
1674110100000|2023-01-19 06:35:00|13908.5|13898.5|13893.5|13883.5|13910.5|13900.5|13890.5|13880.5|5851
1674110400000|2023-01-19 06:40:00|13894.5|13884.5|13901.5|13891.5|13903.5|13893.5|13884.5|13874.5|5635
1674110700000|2023-01-19 06:45:00|13900.5|13890.5|13899.5|13889.5|13902.5|13892.5|13892.5|13882.5|6436
1674111000000|2023-01-19 06:50:00|13898.5|13888.5|13899.5|13889.5|13900.5|13890.5|13890.5|13880.5|6138
1674111300000|2023-01-19 06:55:00|13898.5|13888.5|13899.5|13889.5|13908.5|13898.5|13896.5|13886.5|11969
1674111600000|2023-01-19 07:00:00|13898.5|13888.5|13895.5|13885.5|13908.5|13898.5|13895.5|13885.5|3346
1674111900000|2023-01-19 07:05:00|13896.5|13886.5|13906.5|13896.5|13906.5|13896.5|13896.5|13886.5|1505
1674112200000|2023-01-19 07:10:00|13905.5|13895.5|13906.5|13896.5|13910.5|13900.5|13905.5|13895.5|683
1674112500000|2023-01-19 07:15:00|13905.5|13895.5|13903.5|13893.5|13911.5|13901.5|13903.5|13893.5|573
1674112800000|2023-01-19 07:20:00|13904.5|13894.5|13901.5|13891.5|13904.5|13894.5|13898.5|13888.5|1761
1674113100000|2023-01-19 07:25:00|13900.5|13890.5|13900.5|13890.5|13901.5|13891.5|13896.5|13886.5|481
1674113400000|2023-01-19 07:30:00|13899.5|13889.5|13904.5|13894.5|13905.5|13895.5|13899.5|13889.5|572
1674113700000|2023-01-19 07:35:00|13905.5|13895.5|13905.5|13895.5|13905.5|13895.5|13900.5|13890.5|527
1674114000000|2023-01-19 07:40:00|13904.5|13894.5|13906.5|13896.5|13908.5|13898.5|13903.5|13893.5|253
1674114300000|2023-01-19 07:45:00|13905.5|13895.5|13910.5|13900.5|13910.5|13900.5|13904.5|13894.5|374
1674114600000|2023-01-19 07:50:00|13909.5|13899.5|13910.5|13900.5|13911.5|13901.5|13907.5|13897.5|516
1674114900000|2023-01-19 07:55:00|13911.5|13901.5|13919.5|13909.5|13921.5|13911.5|13911.5|13901.5|1053
1674115200000|2023-01-19 08:00:00|13920.5|13908.5|13924.5|13913.5|13924.5|13913.5|13916.5|13904.5|1405
1674115500000|2023-01-19 08:05:00|13922.5|13912.5|13930.5|13919.5|13931.5|13919.5|13921.5|13910.5|1770
1674115800000|2023-01-19 08:10:00|13929.5|13918.5|13928.5|13917.5|13931.5|13919.5|13925.5|13914.5|458
1674116100000|2023-01-19 08:15:00|13929.5|13918.5|13928.5|13917.5|13930.5|13919.5|13926.5|13915.5|287
1674116400000|2023-01-19 08:20:00|13929.5|13918.5|13931.5|13920.5|13931.5|13920.5|13926.5|13915.5|625
1674116700000|2023-01-19 08:25:00|13932.5|13921.5|13925.5|13912.5|13933.5|13921.5|13923.5|13911.5|958
1674117000000|2023-01-19 08:30:00|13931.8|13907.8|13927.9|13903.9|13933|13909|13927.4|13903.4|0
1674117300000|2023-01-19 08:35:00|13928.1|13904.1|13924.8|13900.8|13930.2|13906.2|13924.2|13900.2|124
1674117600000|2023-01-19 08:40:00|13925|13901|13918.6|13894.6|13926.6|13902.6|13918.1|13894.1|0
1674117900000|2023-01-19 08:45:00|13918.3|13894.3|13907.4|13883.4|13920.9|13896.9|13907.4|13883.4|0
1674118200000|2023-01-19 08:50:00|13906.8|13882.8|13899.4|13875.4|13908.4|13884.4|13896.4|13872.4|0
1674118500000|2023-01-19 08:55:00|13899.1|13875.1|13899.9|13875.9|13903.6|13879.6|13895|13871|0
1674118800000|2023-01-19 09:00:00|13899.4|13875.4|13921.5|13910.5|13924.5|13913.5|13899.4|13875.4|517
1674119100000|2023-01-19 09:05:00|13922.5|13909.5|13921.5|13910.5|13924.5|13912.5|13920.5|13909.5|86
1674119400000|2023-01-19 09:10:00|13922.5|13911.5|13925.5|13914.5|13926.5|13915.5|13921.5|13909.5|80
1674119700000|2023-01-19 09:15:00|13926.5|13912.5|13921.5|13910.5|13926.5|13913.5|13920.5|13909.5|333
1674120000000|2023-01-19 09:20:00|13920.5|13909.5|13921.5|13910.5|13923.5|13912.5|13917.5|13906.5|363
1674120300000|2023-01-19 09:25:00|13920.5|13909.5|13919.5|13908.5|13920.5|13909.5|13916.5|13904.5|205
1674120600000|2023-01-19 09:30:00|13920.5|13909.5|13922.5|13911.5|13923.5|13912.5|13920.5|13908.5|114
1674120900000|2023-01-19 09:35:00|13921.5|13909.5|13921.5|13910.5|13922.5|13911.5|13919.5|13908.5|191
1674121200000|2023-01-19 09:40:00|13922.5|13911.5|13918.5|13907.5|13922.5|13911.5|13917.5|13905.5|114
1674121500000|2023-01-19 09:45:00|13917.5|13906.5|13917.5|13906.5|13918.5|13907.5|13914.5|13902.5|98
1674121800000|2023-01-19 09:50:00|13918.5|13907.5|13915.5|13903.5|13920.5|13909.5|13914.5|13903.5|524
1674122100000|2023-01-19 09:55:00|13916.5|13904.5|13921.5|13910.5|13921.5|13910.5|13915.5|13904.5|140
1674122400000|2023-01-19 10:00:00|13922.5|13911.5|13922.5|13911.5|13925.5|13914.5|13920.5|13908.5|548
1674122700000|2023-01-19 10:05:00|13923.5|13910.5|13918.5|13907.5|13924.5|13913.5|13917.5|13906.5|502
1674123000000|2023-01-19 10:10:00|13917.5|13906.5|13916.5|13905.5|13918.5|13907.5|13916.5|13905.5|53
1674123300000|2023-01-19 10:15:00|13917.5|13906.5|13914.5|13903.5|13919.5|13908.5|13914.5|13902.5|98
1674123600000|2023-01-19 10:20:00|13915.5|13904.5|13911.5|13900.5|13916.5|13904.5|13911.5|13900.5|281
1674123900000|2023-01-19 10:25:00|13912.5|13901.5|13912.5|13901.5|13914.5|13902.5|13911.5|13900.5|138
1674124200000|2023-01-19 10:30:00|13911.5|13900.5|13907.5|13895.5|13911.5|13901.5|13906.5|13894.5|253
1674124500000|2023-01-19 10:35:00|13906.5|13896.5|13912.5|13901.5|13916.5|13904.5|13906.5|13896.5|201
1674124800000|2023-01-19 10:40:00|13911.5|13900.5|13914.5|13903.5|13917.5|13906.5|13910.5|13899.5|187
1674125100000|2023-01-19 10:45:00|13913.5|13902.5|13915.5|13904.5|13917.5|13906.5|13913.5|13902.5|47
1674125400000|2023-01-19 10:50:00|13914.5|13903.5|13913.5|13902.5|13915.5|13904.5|13912.5|13901.5|36
1674125700000|2023-01-19 10:55:00|13914.5|13903.5|13918.5|13907.5|13918.5|13907.5|13914.5|13903.5|34
1674126000000|2023-01-19 11:00:00|13917.5|13906.5|13919.5|13908.5|13919.5|13908.5|13915.5|13903.5|164
1674126300000|2023-01-19 11:05:00|13918.5|13907.5|13920.5|13909.5|13921.5|13910.5|13918.5|13907.5|202
1674126600000|2023-01-19 11:10:00|13919.5|13908.5|13915.5|13904.5|13920.5|13909.5|13915.5|13904.5|62
1674126900000|2023-01-19 11:15:00|13916.5|13905.5|13915.5|13904.5|13917.5|13906.5|13915.5|13903.5|79
1674127200000|2023-01-19 11:20:00|13914.5|13903.5|13911.5|13900.5|13914.5|13904.5|13911.5|13899.5|53
1674127500000|2023-01-19 11:25:00|13912.5|13901.5|13910.5|13898.5|13913.5|13902.5|13908.5|13897.5|86
1674127800000|2023-01-19 11:30:00|13911.5|13899.5|13907.5|13896.5|13912.5|13901.5|13906.5|13894.5|169
1674128100000|2023-01-19 11:35:00|13906.5|13895.5|13908.5|13896.5|13908.5|13896.5|13903.5|13892.5|451
1674128400000|2023-01-19 11:40:00|13907.5|13895.5|13905.5|13893.5|13908.5|13896.5|13904.5|13893.5|27
1674128700000|2023-01-19 11:45:00|13906.5|13894.5|13903.5|13892.5|13906.5|13894.5|13902.5|13891.5|52
1674129000000|2023-01-19 11:50:00|13904.5|13893.5|13903.5|13892.5|13906.5|13895.5|13902.5|13891.5|96
1674129300000|2023-01-19 11:55:00|13904.5|13893.5|13904.5|13892.5|13906.5|13894.5|13903.5|13891.5|78
1674129600000|2023-01-19 12:00:00|13903.5|13893.5|13902.5|13891.5|13905.5|13894.5|13902.5|13891.5|56
1674129900000|2023-01-19 12:05:00|13903.5|13892.5|13906.5|13894.5|13906.5|13894.5|13902.5|13891.5|151
1674130200000|2023-01-19 12:10:00|13905.5|13895.5|13904.5|13893.5|13905.5|13895.5|13903.5|13892.5|48
1674130500000|2023-01-19 12:15:00|13903.5|13892.5|13901.5|13890.5|13904.5|13892.5|13901.5|13890.5|6
1674130800000|2023-01-19 12:20:00|13900.5|13889.5|13898.5|13887.5|13902.5|13891.5|13898.5|13887.5|26
1674131100000|2023-01-19 12:25:00|13897.5|13886.5|13901.5|13890.5|13901.5|13890.5|13897.5|13885.5|57
1674131400000|2023-01-19 12:30:00|13902.5|13889.5|13902.5|13891.5|13902.5|13891.5|13900.5|13888.5|55
1674131700000|2023-01-19 12:35:00|13903.5|13890.5|13904.5|13893.5|13906.5|13895.5|13903.5|13890.5|27
1674132000000|2023-01-19 12:40:00|13905.5|13894.5|13903.5|13892.5|13905.5|13894.5|13903.5|13892.5|23
1674132300000|2023-01-19 12:45:00|13904.5|13893.5|13902.5|13891.5|13904.5|13893.5|13902.5|13891.5|12
1674132600000|2023-01-19 12:50:00|13903.5|13889.5|13898.5|13887.5|13903.5|13889.5|13897.5|13886.5|158
1674132900000|2023-01-19 12:55:00|13899.5|13886.5|13900.5|13889.5|13901.5|13890.5|13897.5|13886.5|50
1674133200000|2023-01-19 13:00:00|13901.5|13890.5|13898.5|13887.5|13902.5|13890.5|13896.5|13885.5|95
1674133500000|2023-01-19 13:05:00|13899.5|13888.5|13900.5|13889.5|13901.5|13890.5|13898.5|13887.5|44
1674133800000|2023-01-19 13:10:00|13901.5|13890.5|13902.5|13891.5|13903.5|13891.5|13899.5|13888.5|79
1674134100000|2023-01-19 13:15:00|13903.5|13892.5|13901.5|13890.5|13904.5|13893.5|13898.5|13887.5|116
1674134400000|2023-01-19 13:20:00|13902.5|13891.5|13901.5|13890.5|13903.5|13892.5|13899.5|13888.5|154
1674134700000|2023-01-19 13:25:00|13900.5|13889.5|13903.5|13892.5|13904.5|13892.5|13898.5|13887.5|113
1674135000000|2023-01-19 13:30:00|13899.5|13891.5|13909.5|13898.5|13911.5|13899.5|13895.5|13883.5|376
1674135300000|2023-01-19 13:35:00|13908.5|13897.5|13913.5|13901.5|13914.5|13902.5|13906.5|13894.5|230
1674135600000|2023-01-19 13:40:00|13914.5|13902.5|13916.5|13905.5|13918.5|13907.5|13912.5|13901.5|278
1674135900000|2023-01-19 13:45:00|13915.5|13904.5|13917.5|13906.5|13918.5|13907.5|13913.5|13901.5|249
1674136200000|2023-01-19 13:50:00|13916.5|13905.5|13922.5|13911.5|13924.5|13912.5|13914.5|13902.5|539
1674136500000|2023-01-19 13:55:00|13921.5|13910.5|13921.5|13910.5|13921.5|13910.5|13918.5|13907.5|255
1674136800000|2023-01-19 14:00:00|13920.5|13909.5|13926.5|13915.5|13927.5|13916.5|13920.5|13909.5|163
1674137100000|2023-01-19 14:05:00|13927.5|13914.5|13922.5|13910.5|13927.5|13916.5|13921.5|13910.5|116
1674137400000|2023-01-19 14:10:00|13921.5|13911.5|13929.5|13917.5|13929.5|13917.5|13921.5|13910.5|675
1674137700000|2023-01-19 14:15:00|13928.5|13916.5|13928.5|13917.5|13930.5|13919.5|13926.5|13915.5|103
1674138000000|2023-01-19 14:20:00|13929.5|13918.5|13930.5|13919.5|13931.5|13920.5|13928.5|13917.5|127
1674138300000|2023-01-19 14:25:00|13931.5|13920.5|13937.5|13926.5|13938.5|13927.5|13931.5|13919.5|256
1674138600000|2023-01-19 14:30:00|13938.5|13925.5|13954.5|13943.5|13965.5|13954.5|13936.5|13925.5|1944
1674138900000|2023-01-19 14:35:00|13953.5|13942.5|13971.5|13960.5|13971.5|13960.5|13951.5|13939.5|1134
1674139200000|2023-01-19 14:40:00|13973.5|13962.5|13956.5|13945.5|13979.5|13968.5|13955.5|13944.5|1708
1674139500000|2023-01-19 14:45:00|13955.5|13944.5|13942.5|13931.5|13957.5|13946.5|13940.5|13928.5|463
1674139800000|2023-01-19 14:50:00|13943.5|13932.5|13943.5|13932.5|13952.5|13941.5|13940.5|13928.5|309
1674140100000|2023-01-19 14:55:00|13944.5|13934.5|13956.5|13945.5|13959.5|13947.5|13942.5|13931.5|450
1674140400000|2023-01-19 15:00:00|13955.5|13944.5|13956.5|13945.5|13961.5|13949.5|13947.5|13936.5|260
1674140700000|2023-01-19 15:05:00|13957.5|13946.5|13963.5|13952.5|13965.5|13954.5|13956.5|13945.5|917
1674141000000|2023-01-19 15:10:00|13962.5|13951.5|13954.5|13943.5|13965.5|13953.5|13949.5|13938.5|409
1674141300000|2023-01-19 15:15:00|13955.5|13944.5|13964.5|13953.5|13968.5|13957.5|13952.5|13941.5|217
1674141600000|2023-01-19 15:20:00|13965.5|13954.5|13961.5|13950.5|13967.5|13956.5|13960.5|13948.5|129
1674141900000|2023-01-19 15:25:00|13962.5|13951.5|13959.5|13947.5|13964.5|13953.5|13955.5|13944.5|207
1674142200000|2023-01-19 15:30:00|13958.5|13948.5|13957.5|13946.5|13958.5|13948.5|13951.5|13939.5|226
1674142500000|2023-01-19 15:35:00|13958.5|13947.5|13959.5|13948.5|13961.5|13950.5|13955.5|13943.5|318
1674142800000|2023-01-19 15:40:00|13960.5|13949.5|13960.5|13948.5|13964.5|13952.5|13956.5|13944.5|218
1674143100000|2023-01-19 15:45:00|13959.5|13947.5|13956.5|13945.5|13959.5|13948.5|13954.5|13942.5|281
1674143400000|2023-01-19 15:50:00|13957.5|13946.5|13955.5|13944.5|13960.5|13949.5|13953.5|13941.5|255
1674143700000|2023-01-19 15:55:00|13956.5|13943.5|13962.5|13951.5|13962.5|13951.5|13954.5|13942.5|271
1674144000000|2023-01-19 16:00:00|13961.5|13950.5|13962.5|13950.5|13964.5|13953.5|13957.5|13946.5|265
1674144300000|2023-01-19 16:05:00|13961.5|13951.5|13970.5|13959.5|13971.5|13959.5|13959.5|13948.5|445
1674144600000|2023-01-19 16:10:00|13969.5|13958.5|13964.5|13953.5|13975.5|13963.5|13963.5|13952.5|284
1674144900000|2023-01-19 16:15:00|13965.5|13954.5|13959.5|13948.5|13970.5|13959.5|13959.5|13948.5|219
1674145200000|2023-01-19 16:20:00|13958.5|13947.5|13958.5|13946.5|13960.5|13949.5|13957.5|13946.5|140
1674145500000|2023-01-19 16:25:00|13957.5|13947.5|13954.5|13943.5|13962.5|13951.5|13954.5|13942.5|443
1674145800000|2023-01-19 16:30:00|13953.5|13942.5|13954.5|13943.5|13958.5|13947.5|13952.5|13941.5|261
1674146100000|2023-01-19 16:35:00|13955.5|13944.5|13958.5|13946.5|13958.5|13947.5|13952.5|13940.5|88
1674146400000|2023-01-19 16:40:00|13959.5|13947.5|13949.5|13937.5|13959.5|13947.5|13947.5|13936.5|145
1674146700000|2023-01-19 16:45:00|13950.5|13938.5|13958.5|13947.5|13959.5|13948.5|13948.5|13936.5|319
1674147000000|2023-01-19 16:50:00|13957.5|13946.5|13958.5|13947.5|13959.5|13948.5|13953.5|13942.5|150
1674147300000|2023-01-19 16:55:00|13959.5|13946.5|13959.5|13948.5|13959.5|13948.5|13956.5|13944.5|78
1674147600000|2023-01-19 17:00:00|13960.5|13949.5|13962.5|13951.5|13965.5|13954.5|13959.5|13948.5|172
1674147900000|2023-01-19 17:05:00|13963.5|13950.5|13963.5|13952.5|13965.5|13954.5|13961.5|13950.5|52
1674148200000|2023-01-19 17:10:00|13964.5|13951.5|13965.5|13954.5|13966.5|13955.5|13963.5|13951.5|51
1674148500000|2023-01-19 17:15:00|13966.5|13955.5|13965.5|13954.5|13968.5|13956.5|13965.5|13953.5|54
1674148800000|2023-01-19 17:20:00|13966.5|13953.5|13959.5|13948.5|13966.5|13954.5|13957.5|13946.5|147
1674149100000|2023-01-19 17:25:00|13960.5|13949.5|13960.5|13948.5|13961.5|13950.5|13957.5|13945.5|60
1674149400000|2023-01-19 17:30:00|13959.5|13949.5|13959.5|13948.5|13959.5|13949.5|13956.5|13945.5|103
1674149700000|2023-01-19 17:35:00|13958.5|13947.5|13958.5|13947.5|13959.5|13948.5|13955.5|13944.5|38
1674150000000|2023-01-19 17:40:00|13957.5|13946.5|13955.5|13944.5|13958.5|13947.5|13955.5|13944.5|51
1674150300000|2023-01-19 17:45:00|13954.5|13943.5|13953.5|13942.5|13957.5|13946.5|13953.5|13942.5|43
1674150600000|2023-01-19 17:50:00|13954.5|13943.5|13952.5|13941.5|13955.5|13944.5|13952.5|13941.5|35
1674150900000|2023-01-19 17:55:00|13951.5|13940.5|13961.5|13950.5|13961.5|13950.5|13951.5|13940.5|215
1674151200000|2023-01-19 18:00:00|13962.5|13951.5|13972.5|13961.5|13973.5|13962.5|13961.5|13950.5|321
1674151500000|2023-01-19 18:05:00|13971.5|13960.5|13973.5|13962.5|13974.5|13963.5|13966.5|13955.5|123
1674151800000|2023-01-19 18:10:00|13972.5|13961.5|13973.5|13962.5|13973.5|13962.5|13966.5|13955.5|163
1674152100000|2023-01-19 18:15:00|13972.5|13961.5|13973.5|13961.5|13973.5|13962.5|13966.5|13955.5|98
1674152400000|2023-01-19 18:20:00|13972.5|13962.5|13971.5|13959.5|13975.5|13964.5|13970.5|13959.5|216
1674152700000|2023-01-19 18:25:00|13970.5|13958.5|13971.5|13960.5|13971.5|13960.5|13968.5|13956.5|79
1674153000000|2023-01-19 18:30:00|13972.5|13961.5|13976.5|13965.5|13976.5|13965.5|13972.5|13961.5|167
1674153300000|2023-01-19 18:35:00|13977.5|13966.5|13980.5|13968.5|13980.5|13969.5|13976.5|13965.5|234
1674153600000|2023-01-19 18:40:00|13981.5|13969.5|13976.5|13965.5|13982.5|13971.5|13976.5|13965.5|157
1674153900000|2023-01-19 18:45:00|13975.5|13964.5|13972.5|13961.5|13977.5|13965.5|13972.5|13961.5|180
1674154200000|2023-01-19 18:50:00|13971.5|13960.5|13974.5|13963.5|13975.5|13963.5|13971.5|13960.5|109
1674154500000|2023-01-19 18:55:00|13975.5|13962.5|13975.5|13964.5|13976.5|13964.5|13972.5|13961.5|55
1674154800000|2023-01-19 19:00:00|13976.5|13965.5|13974.5|13962.5|13976.5|13965.5|13971.5|13960.5|197
1674155100000|2023-01-19 19:05:00|13973.5|13963.5|13967.5|13956.5|13974.5|13963.5|13966.5|13955.5|128
1674155400000|2023-01-19 19:10:00|13966.5|13955.5|13965.5|13954.5|13967.5|13955.5|13962.5|13951.5|271
1674155700000|2023-01-19 19:15:00|13966.5|13955.5|13964.5|13952.5|13967.5|13956.5|13962.5|13951.5|120
1674156000000|2023-01-19 19:20:00|13963.5|13953.5|13968.5|13957.5|13968.5|13957.5|13963.5|13952.5|95
1674156300000|2023-01-19 19:25:00|13967.5|13956.5|13969.5|13957.5|13970.5|13959.5|13967.5|13956.5|117
1674156600000|2023-01-19 19:30:00|13968.5|13958.5|13969.5|13958.5|13970.5|13959.5|13968.5|13957.5|119
1674156900000|2023-01-19 19:35:00|13970.5|13957.5|13969.5|13958.5|13971.5|13960.5|13968.5|13957.5|110
1674157200000|2023-01-19 19:40:00|13970.5|13959.5|13969.5|13959.5|13973.5|13962.5|13969.5|13958.5|100
1674157500000|2023-01-19 19:45:00|13970|13960|13968|13958|13971|13961|13966|13956|105
1674157800000|2023-01-19 19:50:00|13967.5|13957.5|13964|13954|13967.5|13957.5|13963|13953|171
1674158100000|2023-01-19 19:55:00|13964.5|13954.5|13963|13953|13967|13957|13963|13953|69
1674158400000|2023-01-19 20:00:00|13963.5|13953.5|13965|13955|13966|13956|13963.5|13953.5|49
1674158700000|2023-01-19 20:05:00|13964.5|13954.5|13961|13951|13964.5|13954.5|13961|13951|61
1674159000000|2023-01-19 20:10:00|13962|13952|13964|13954|13965|13955|13961|13951|69
1674159300000|2023-01-19 20:15:00|13964.5|13954.5|13963|13953|13966.5|13956.5|13961|13951|89
1674159600000|2023-01-19 20:20:00|13962.5|13952.5|13964|13954|13965.5|13955.5|13962|13952|92
1674159900000|2023-01-19 20:25:00|13964.5|13954.5|13965|13955|13967|13957|13964|13954|107
1674160200000|2023-01-19 20:30:00|13964|13954|13966.5|13956.5|13967|13957|13961|13951|380
1674160500000|2023-01-19 20:35:00|13966|13956|13961.5|13951.5|13967|13957|13961.5|13951.5|168
1674160800000|2023-01-19 20:40:00|13961|13951|13959|13949|13962|13952|13958|13948|119
1674161100000|2023-01-19 20:45:00|13958.5|13948.5|13956|13946|13959.5|13949.5|13956|13946|122
1674161400000|2023-01-19 20:50:00|13955.5|13945.5|13965|13955|13966|13956|13954.5|13944.5|496
1674161700000|2023-01-19 20:55:00|13964|13954|13967|13957|13968|13958|13962|13952|529
1674162000000|2023-01-19 21:00:00|13967.5|13957.5|13966.5|13956.5|13968|13958|13965|13955|66
1674162300000|2023-01-19 21:05:00|13965|13955|13962.5|13952.5|13965|13955|13960.5|13950.5|98
1674162600000|2023-01-19 21:10:00|13965|13955|13962.5|13952.5|13965|13955|13962.5|13952.5|47
1674162900000|2023-01-19 21:15:00|13971|13947|13975.1|13951.1|13975.6|13951.6|13971|13947|0
1674163200000|2023-01-19 21:20:00|13974.8|13950.8|13975.6|13951.6|13975.6|13951.6|13974.5|13950.5|0
1674163500000|2023-01-19 21:25:00|13975.1|13951.1|13975.6|13951.6|13976.8|13952.8|13974.5|13950.5|0
1674163800000|2023-01-19 21:30:00|13975.1|13951.1|13977.4|13953.4|13978|13954|13973.9|13949.9|0
1674164100000|2023-01-19 21:35:00|13977.6|13953.6|13979.7|13955.7|13982|13958|13977.4|13953.4|0
1674164400000|2023-01-19 21:40:00|13979.2|13955.2|13978.5|13954.5|13979.7|13955.7|13978|13954|0
1674164700000|2023-01-19 21:45:00|13979.1|13955.1|13977.4|13953.4|13979.7|13955.7|13975.6|13951.6|0
1674165000000|2023-01-19 21:50:00|13977.9|13953.9|13978.5|13954.5|13979.7|13955.7|13976.5|13952.5|0
1674165300000|2023-01-19 21:55:00|13978|13954|13976.7|13952.7|13979.7|13955.7|13975.6|13951.6|0
1674165600000|2023-01-19 22:00:00|13977.2|13953.2|13979.9|13955.9|13979.9|13955.9|13977|13953|0
1674165900000|2023-01-19 22:05:00|13979.1|13955.1|13977.7|13953.7|13980.2|13956.2|13977.7|13953.7|0
1674166200000|2023-01-19 22:10:00|13978.2|13954.2|13978.5|13954.5|13978.5|13954.5|13975.9|13951.9|0
1674166500000|2023-01-19 22:15:00|13978.9|13954.9|13977.7|13953.7|13979.8|13955.8|13977.2|13953.2|0
1674166800000|2023-01-19 22:20:00|13977.5|13953.5|13977.6|13953.6|13977.6|13953.6|13977.4|13953.4|0
1674167100000|2023-01-19 22:25:00|13978.4|13954.4|13979.6|13955.6|13979.6|13955.6|13978.4|13954.4|0
1674167400000|2023-01-19 22:30:00|13979.7|13955.7|13982.2|13958.2|13982.2|13958.2|13979.7|13955.7|0
1674167700000|2023-01-19 22:35:00|13982.1|13958.1|13980.7|13956.7|13982.2|13958.2|13980.7|13956.7|0
1674168000000|2023-01-19 22:40:00|13980.3|13956.3|13980.4|13956.4|13980.4|13956.4|13980|13956|0
1674168300000|2023-01-19 22:45:00|13980.5|13956.5|13982.1|13958.1|13982.1|13958.1|13980.5|13956.5|0
1674168600000|2023-01-19 22:50:00|13982.2|13958.2|13983.5|13959.5|13983.5|13959.5|13982.2|13958.2|0
1674168900000|2023-01-19 22:55:00|13983.6|13959.6|13984.2|13960.2|13984.4|13960.4|13982.8|13958.8|0
1674169200000|2023-01-19 23:00:00|13985.3|13961.3|13988.1|13964.1|13989.7|13965.7|13984.5|13960.5|0
1674169500000|2023-01-19 23:05:00|13988.6|13964.6|13989|13965|13990.1|13966.1|13986.6|13962.6|0
1674169800000|2023-01-19 23:10:00|13989.3|13965.3|13987.3|13963.3|13990.2|13966.2|13985|13961|0
1674170100000|2023-01-19 23:15:00|13987.8|13963.8|13987.9|13963.9|13990.7|13966.7|13987.8|13963.8|0
1674170400000|2023-01-19 23:20:00|13987.6|13963.6|13988.2|13964.2|13989.1|13965.1|13985.3|13961.3|0
1674170700000|2023-01-19 23:25:00|13987.9|13963.9|13984.2|13960.2|13988.8|13964.8|13984.2|13960.2|0
1674171000000|2023-01-19 23:30:00|13984.4|13960.4|13981|13957|13985.9|13961.9|13979.2|13955.2|0
1674171300000|2023-01-19 23:35:00|13981.2|13957.2|13981|13957|13983.3|13959.3|13978.7|13954.7|0
1674171600000|2023-01-19 23:40:00|13981.2|13957.2|13980.6|13956.6|13981.5|13957.5|13978.1|13954.1|0
1674171900000|2023-01-19 23:45:00|13980.4|13956.4|13975.9|13951.9|13980.4|13956.4|13975.4|13951.4|0
1674172200000|2023-01-19 23:50:00|13975.7|13951.7|13977.1|13953.1|13977.1|13953.1|13974.8|13950.8|0
1674172500000|2023-01-19 23:55:00|13977.3|13953.3|13974.9|13950.9|13980|13956|13974.9|13950.9|0
1674172800000|2023-01-20 00:00:00|13974.4|13950.4|13981.5|13957.5|13981.5|13957.5|13974.4|13950.4|0
1674173100000|2023-01-20 00:05:00|13981|13957|13980.9|13956.9|13982.1|13958.1|13980.9|13956.9|0
1674173400000|2023-01-20 00:10:00|13981.4|13957.4|13984.1|13960.1|13985|13961|13980.9|13956.9|0
1674173700000|2023-01-20 00:15:00|13984.6|13960.6|13984.5|13960.5|13986.3|13962.3|13982.2|13958.2|0
1674174000000|2023-01-20 00:20:00|13985|13961|13986.3|13962.3|13987.3|13963.3|13984.7|13960.7|0
1674174300000|2023-01-20 00:25:00|13985.7|13961.7|13985.5|13961.5|13989.1|13965.1|13984.4|13960.4|0
1674174600000|2023-01-20 00:30:00|13986|13962|13984.2|13960.2|13988.4|13964.4|13984.2|13960.2|0
1674174900000|2023-01-20 00:35:00|13984.5|13960.5|13990.1|13966.1|13991.9|13967.9|13984.2|13960.2|0
1674175200000|2023-01-20 00:40:00|13989.8|13965.8|13986.7|13962.7|13989.8|13965.8|13986|13962|0
1674175500000|2023-01-20 00:45:00|13986.9|13962.9|13985.6|13961.6|13987.2|13963.2|13985.4|13961.4|0
1674175800000|2023-01-20 00:50:00|13985.4|13961.4|13983.8|13959.8|13986.7|13962.7|13983.8|13959.8|0
1674176100000|2023-01-20 00:55:00|13984.1|13960.1|13982.4|13958.4|13986.2|13962.2|13975.1|13951.1|0
1674176400000|2023-01-20 01:00:00|13966.5|13956.5|13963.5|13953.5|13974.5|13964.5|13955|13945|3684
1674176700000|2023-01-20 01:05:00|13962|13952|13949|13939|13963.5|13953.5|13943.5|13933.5|1132
1674177000000|2023-01-20 01:10:00|13949.5|13939.5|13953|13943|13956|13946|13949|13939|2415
1674177300000|2023-01-20 01:15:00|13954.5|13944.5|13965.5|13955.5|13971|13961|13953|13943|1580
1674177600000|2023-01-20 01:20:00|13966|13956|13980.5|13970.5|13980.5|13970.5|13964|13954|2043
1674177900000|2023-01-20 01:25:00|13982|13972|13974.5|13964.5|13993.5|13983.5|13967.5|13957.5|7251
1674178200000|2023-01-20 01:30:00|13975|13965|13961|13951|14004|13994|13961|13951|20681
1674178500000|2023-01-20 01:35:00|13962.5|13952.5|13976|13966|13978.5|13968.5|13946.5|13936.5|8094
1674178800000|2023-01-20 01:40:00|13976.5|13966.5|14026.5|14016.5|14040|14030|13976|13966|9564
1674179100000|2023-01-20 01:45:00|14026|14016|13998|13988|14039|14029|13990|13980|7702
1674179400000|2023-01-20 01:50:00|13998.5|13988.5|13996|13986|14011|14001|13982.5|13972.5|5849
1674179700000|2023-01-20 01:55:00|13998|13988|13995|13985|14010|14000|13988|13978|4643
1674180000000|2023-01-20 02:00:00|13996|13986|13969|13959|14001.5|13991.5|13968|13958|6084
1674180300000|2023-01-20 02:05:00|13968.5|13958.5|13953|13943|13970|13960|13944|13934|6099
1674180600000|2023-01-20 02:10:00|13954.5|13944.5|13942|13932|13958|13948|13942|13932|5747
1674180900000|2023-01-20 02:15:00|13943|13933|13950.6|13940.6|13958.6|13948.6|13935.5|13925.5|4133
1674181200000|2023-01-20 02:20:00|13951.6|13941.6|13974.6|13964.6|13979.1|13969.1|13946.1|13936.1|8417
1674181500000|2023-01-20 02:25:00|13975.6|13965.6|13980.1|13970.1|13990.6|13980.6|13968.1|13958.1|5647
1674181800000|2023-01-20 02:30:00|13980.6|13970.6|13991.6|13981.6|13996.1|13986.1|13972.6|13962.6|7430
1674182100000|2023-01-20 02:35:00|13992.1|13982.1|13979.6|13969.6|13998.1|13988.1|13974.6|13964.6|6862
1674182400000|2023-01-20 02:40:00|13979.1|13969.1|13948.6|13938.6|13983.1|13973.1|13946.6|13936.6|4545
1674182700000|2023-01-20 02:45:00|13949.6|13939.6|13960.1|13950.1|13963.1|13953.1|13944.1|13934.1|3260
1674183000000|2023-01-20 02:50:00|13961.1|13951.1|13962.1|13952.1|13969.1|13959.1|13950.1|13940.1|3042
1674183300000|2023-01-20 02:55:00|13963.1|13953.1|13974.1|13964.1|13979.1|13969.1|13960.1|13950.1|6802
1674183600000|2023-01-20 03:00:00|13975.1|13965.1|13982.1|13972.1|13984.1|13974.1|13963.1|13953.1|2815
1674183900000|2023-01-20 03:05:00|13983.1|13973.1|14014.1|14004.1|14014.1|14004.1|13981.1|13971.1|4293
1674184200000|2023-01-20 03:10:00|14015.1|14005.1|14023.1|14013.1|14057.1|14047.1|14015.1|14005.1|8119
1674184500000|2023-01-20 03:15:00|14024.1|14014.1|13993.1|13983.1|14027.1|14017.1|13974.1|13964.1|6609
1674184800000|2023-01-20 03:20:00|13994.1|13984.1|14002.1|13992.1|14004.1|13994.1|13986.1|13976.1|4479
1674185100000|2023-01-20 03:25:00|14003.1|13993.1|13989.1|13979.1|14016.1|14006.1|13981.1|13971.1|3551
1674185400000|2023-01-20 03:30:00|13990.1|13980.1|13998.1|13988.1|14003.1|13993.1|13989.1|13979.1|1787
1674185700000|2023-01-20 03:35:00|13999.1|13989.1|14008.1|13998.1|14008.1|13998.1|13998.1|13988.1|1491
1674186000000|2023-01-20 03:40:00|14007.1|13997.1|14007.1|13997.1|14008.1|13998.1|14005.1|13995.1|2531
1674186300000|2023-01-20 03:45:00|14008.1|13998.1|14003.1|13993.1|14008.1|13998.1|14001.1|13991.1|1517
1674186600000|2023-01-20 03:50:00|14004.1|13994.1|14007.1|13997.1|14008.1|13998.1|14004.1|13994.1|908
1674186900000|2023-01-20 03:55:00|14006.1|13996.1|14014.1|14004.1|14014.1|14004.1|14006.1|13996.1|1138
1674187200000|2023-01-20 04:00:00|14013.1|14003.1|14011.1|14001.1|14014.1|14004.1|14007.1|13997.1|651
1674187500000|2023-01-20 04:05:00|14010.1|14000.1|14009.1|13999.1|14010.1|14000.1|14007.1|13997.1|663
1674187800000|2023-01-20 04:10:00|14010.1|14000.1|14011.1|14001.1|14013.1|14003.1|14010.1|14000.1|1134
1674188100000|2023-01-20 04:15:00|14012.1|14002.1|14014.1|14004.1|14015.1|14005.1|14011.1|14001.1|769
1674188400000|2023-01-20 04:20:00|14013.1|14003.1|14013.1|14003.1|14014.1|14004.1|14012.1|14002.1|642
1674188700000|2023-01-20 04:25:00|14011.1|14001.1|14011.1|14001.1|14013.1|14003.1|14010.1|14000.1|1502
1674189000000|2023-01-20 04:30:00|14010.1|14000.1|14010.1|14000.1|14012.1|14002.1|14010.1|14000.1|523
1674189300000|2023-01-20 04:35:00|14009.1|13999.1|13999.1|13989.1|14009.1|13999.1|13999.1|13989.1|676
1674189600000|2023-01-20 04:40:00|13998.1|13988.1|14006.1|13996.1|14006.1|13996.1|13998.1|13988.1|493
1674189900000|2023-01-20 04:45:00|14005.1|13995.1|14005.1|13995.1|14007.1|13997.1|14003.1|13993.1|558
1674190200000|2023-01-20 04:50:00|14006.1|13996.1|14004.1|13994.1|14006.1|13996.1|14002.1|13992.1|635
1674190500000|2023-01-20 04:55:00|14003.1|13993.1|14000.1|13990.1|14004.1|13994.1|13998.1|13988.1|1869
1674190800000|2023-01-20 05:00:00|13999.1|13989.1|13982.1|13972.1|14005.1|13995.1|13971.1|13961.1|5436
1674191100000|2023-01-20 05:05:00|13984.1|13974.1|13990.1|13980.1|13995.1|13985.1|13975.1|13965.1|3344
1674191400000|2023-01-20 05:10:00|13991.1|13981.1|13975.1|13965.1|13995.1|13985.1|13975.1|13965.1|2868
1674191700000|2023-01-20 05:15:00|13974.1|13964.1|13975.1|13965.1|13979.1|13969.1|13959.1|13949.1|3377
1674192000000|2023-01-20 05:20:00|13976.1|13966.1|13976.1|13966.1|13982.1|13972.1|13968.1|13958.1|2947
1674192300000|2023-01-20 05:25:00|13975.1|13965.1|13976.1|13966.1|13984.1|13974.1|13971.1|13961.1|3383
1674192600000|2023-01-20 05:30:00|13977.1|13967.1|13984.1|13974.1|13991.1|13981.1|13972.1|13962.1|3923
1674192900000|2023-01-20 05:35:00|13985.1|13975.1|13992.1|13982.1|14001.1|13991.1|13983.1|13973.1|4316
1674193200000|2023-01-20 05:40:00|13993.1|13983.1|14004.1|13994.1|14005.1|13995.1|13982.1|13972.1|4497
1674193500000|2023-01-20 05:45:00|14005.1|13995.1|13993.1|13983.1|14006.1|13996.1|13988.1|13978.1|4610
1674193800000|2023-01-20 05:50:00|13994.1|13984.1|13981.1|13971.1|13996.1|13986.1|13978.1|13968.1|4149
1674194100000|2023-01-20 05:55:00|13980.1|13970.1|13983.1|13973.1|13987.1|13977.1|13977.1|13967.1|3819
1674194400000|2023-01-20 06:00:00|13984.1|13974.1|14003.1|13993.1|14006.1|13996.1|13984.1|13974.1|2572
1674194700000|2023-01-20 06:05:00|14004.1|13994.1|13990.1|13980.1|14005.1|13995.1|13990.1|13980.1|1688
1674195000000|2023-01-20 06:10:00|13991.1|13981.1|13972.1|13962.1|13994.1|13984.1|13970.1|13960.1|3841
1674195300000|2023-01-20 06:15:00|13973.1|13963.1|13979.1|13969.1|13983.1|13973.1|13972.1|13962.1|2574
1674195600000|2023-01-20 06:20:00|13978.1|13968.1|13968.1|13958.1|13980.1|13970.1|13957.1|13947.1|3645
1674195900000|2023-01-20 06:25:00|13967.1|13957.1|13980.1|13970.1|13983.1|13973.1|13967.1|13957.1|1680
1674196200000|2023-01-20 06:30:00|13981.1|13971.1|13988.1|13978.1|13990.1|13980.1|13980.1|13970.1|2509
1674196500000|2023-01-20 06:35:00|13989.1|13979.1|13971.1|13961.1|13991.1|13981.1|13970.1|13960.1|2593
1674196800000|2023-01-20 06:40:00|13972.1|13962.1|13948.1|13938.1|13973.1|13963.1|13945.1|13935.1|5348
1674197100000|2023-01-20 06:45:00|13947.1|13937.1|13944.1|13934.1|13955.1|13945.1|13943.1|13933.1|5580
1674197400000|2023-01-20 06:50:00|13943.1|13933.1|13948.1|13938.1|13949.1|13939.1|13942.1|13932.1|13257
1674197700000|2023-01-20 06:55:00|13947.1|13937.1|13955.1|13945.1|13956.1|13946.1|13935.1|13925.1|10633
1674198000000|2023-01-20 07:00:00|13956.1|13946.1|13969.1|13959.1|13969.1|13959.1|13952.1|13942.1|2055
1674198300000|2023-01-20 07:05:00|13968.1|13958.1|13967.1|13957.1|13971.1|13961.1|13967.1|13957.1|1333
1674198600000|2023-01-20 07:10:00|13968.1|13958.1|13975.1|13965.1|13975.1|13965.1|13966.1|13956.1|830
1674198900000|2023-01-20 07:15:00|13974.1|13964.1|13974.1|13964.1|13978.1|13968.1|13973.1|13963.1|1382
1674199200000|2023-01-20 07:20:00|13975.1|13965.1|13974.1|13964.1|13977.1|13967.1|13972.1|13962.1|784
1674199500000|2023-01-20 07:25:00|13975.1|13965.1|13979.1|13969.1|13982.1|13972.1|13974.1|13964.1|1457
1674199800000|2023-01-20 07:30:00|13980.1|13970.1|13971.1|13961.1|13986.1|13976.1|13969.1|13959.1|2231
1674200100000|2023-01-20 07:35:00|13972.1|13962.1|13966.1|13956.1|13973.1|13963.1|13965.1|13955.1|1014
1674200400000|2023-01-20 07:40:00|13968.1|13958.1|13969.1|13959.1|13970.1|13960.1|13966.1|13956.1|509
1674200700000|2023-01-20 07:45:00|13970.1|13960.1|13972.1|13962.1|13973.1|13963.1|13970.1|13960.1|1424
1674201000000|2023-01-20 07:50:00|13973.1|13963.1|13978.1|13968.1|13979.1|13969.1|13972.1|13962.1|1099
1674201300000|2023-01-20 07:55:00|13979.1|13969.1|13980.1|13970.1|13982.1|13972.1|13977.1|13967.1|738
1674201600000|2023-01-20 08:00:00|13979.1|13969.1|13979.1|13968.1|13982.1|13971.1|13977.1|13965.1|780
1674201900000|2023-01-20 08:05:00|13978.1|13967.1|13982.1|13971.1|13987.1|13975.1|13978.1|13967.1|924
1674202200000|2023-01-20 08:10:00|13981.1|13970.1|13979.1|13967.1|13985.1|13973.1|13977.1|13966.1|839
1674202500000|2023-01-20 08:15:00|13978.1|13968.1|13974.1|13963.1|13979.1|13968.1|13969.1|13958.1|1768
1674202800000|2023-01-20 08:20:00|13973.1|13962.1|13967.1|13956.1|13975.1|13964.1|13967.1|13956.1|1106
1674203100000|2023-01-20 08:25:00|13966.1|13955.1|13971.1|13955.1|13971.1|13959.1|13960.1|13949.1|2947
1674203400000|2023-01-20 08:30:00|13973.4|13949.4|13977.1|13953.1|13977.7|13953.7|13967.1|13943.1|6
1674203700000|2023-01-20 08:35:00|13976.9|13952.9|13981.7|13957.7|13982.2|13958.2|13974.7|13950.7|90
1674204000000|2023-01-20 08:40:00|13981.4|13957.4|13988.2|13964.2|13988.2|13964.2|13979.9|13955.9|0
1674204300000|2023-01-20 08:45:00|13987.9|13963.9|13983|13959|13988.2|13964.2|13983|13959|0
1674204600000|2023-01-20 08:50:00|13983.3|13959.3|13977|13953|13983.3|13959.3|13972.9|13948.9|0
1674204900000|2023-01-20 08:55:00|13976.8|13952.8|13979|13955|13983|13959|13976.2|13952.2|0
1674205200000|2023-01-20 09:00:00|13976.1|13959.1|13966.1|13955.1|13976.1|13959.1|13966.1|13955.1|1419
1674205500000|2023-01-20 09:05:00|13965.1|13954.1|13963.1|13952.1|13965.1|13954.1|13960.1|13948.1|1452
1674205800000|2023-01-20 09:10:00|13962.1|13951.1|13963.1|13951.1|13964.1|13953.1|13960.1|13949.1|101
1674206100000|2023-01-20 09:15:00|13962.1|13950.1|13962.1|13951.1|13963.1|13951.1|13952.1|13940.1|369
1674206400000|2023-01-20 09:20:00|13963.1|13950.1|13957.1|13946.1|13963.1|13952.1|13957.1|13946.1|133
1674206700000|2023-01-20 09:25:00|13958.1|13945.1|13957.1|13946.1|13959.1|13948.1|13957.1|13945.1|90
1674207000000|2023-01-20 09:30:00|13956.1|13945.1|13955.1|13943.1|13957.1|13945.1|13954.1|13943.1|97
1674207300000|2023-01-20 09:35:00|13954.1|13944.1|13960.1|13949.1|13960.1|13949.1|13954.1|13943.1|130
1674207600000|2023-01-20 09:40:00|13959.1|13948.1|13965.1|13954.1|13965.1|13954.1|13959.1|13948.1|58
1674207900000|2023-01-20 09:45:00|13964.1|13953.1|13964.1|13953.1|13964.1|13953.1|13961.1|13950.1|46
1674208200000|2023-01-20 09:50:00|13963.1|13952.1|13962.1|13951.1|13965.1|13953.1|13962.1|13951.1|153
1674208500000|2023-01-20 09:55:00|13963.1|13952.1|13960.1|13949.1|13963.1|13952.1|13959.1|13947.1|96
1674208800000|2023-01-20 10:00:00|13959.1|13948.1|13958.1|13947.1|13960.1|13949.1|13958.1|13946.1|105
1674209100000|2023-01-20 10:05:00|13959.1|13948.1|13962.1|13951.1|13963.1|13951.1|13957.1|13946.1|573
1674209400000|2023-01-20 10:10:00|13963.1|13952.1|13967.1|13956.1|13967.1|13956.1|13962.1|13951.1|155
1674209700000|2023-01-20 10:15:00|13968.1|13957.1|13973.1|13962.1|13974.1|13963.1|13967.1|13957.1|224
1674210000000|2023-01-20 10:20:00|13972.1|13961.1|13970.1|13959.1|13973.1|13962.1|13970.1|13959.1|233
1674210300000|2023-01-20 10:25:00|13971.1|13960.1|13970.1|13959.1|13971.1|13960.1|13969.1|13958.1|156
1674210600000|2023-01-20 10:30:00|13971.1|13960.1|13974.1|13963.1|13978.1|13967.1|13970.1|13960.1|319
1674210900000|2023-01-20 10:35:00|13973.1|13962.1|13966.1|13954.1|13974.1|13963.1|13965.1|13953.1|120
1674211200000|2023-01-20 10:40:00|13965.1|13955.1|13963.1|13952.1|13967.1|13955.1|13959.1|13948.1|527
1674211500000|2023-01-20 10:45:00|13962.1|13951.1|13964.1|13953.1|13965.1|13954.1|13962.1|13950.1|262
1674211800000|2023-01-20 10:50:00|13965.1|13954.1|13964.1|13953.1|13966.1|13955.1|13964.1|13953.1|131
1674212100000|2023-01-20 10:55:00|13965.1|13954.1|13963.1|13952.1|13967.1|13955.1|13959.1|13948.1|304
1674212400000|2023-01-20 11:00:00|13960.1|13949.1|13968.1|13956.1|13968.1|13956.1|13960.1|13949.1|99
1674212700000|2023-01-20 11:05:00|13967.1|13957.1|13971.1|13959.1|13971.1|13959.1|13967.1|13956.1|313
1674213000000|2023-01-20 11:10:00|13970.1|13960.1|13968.1|13957.1|13973.1|13962.1|13968.1|13957.1|108
1674213300000|2023-01-20 11:15:00|13969.1|13958.1|13971.1|13960.1|13973.1|13962.1|13969.1|13958.1|102
1674213600000|2023-01-20 11:20:00|13972.1|13959.1|13971.1|13959.1|13972.1|13961.1|13971.1|13959.1|424
1674213900000|2023-01-20 11:25:00|13970.1|13958.1|13975.1|13963.1|13975.1|13963.1|13967.1|13956.1|177
1674214200000|2023-01-20 11:30:00|13974.1|13962.1|13972.1|13960.1|13974.1|13962.1|13971.1|13960.1|166
1674214500000|2023-01-20 11:35:00|13971.1|13961.1|13970.1|13959.1|13971.1|13961.1|13968.1|13957.1|152
1674214800000|2023-01-20 11:40:00|13968.1|13957.1|13971.1|13960.1|13973.1|13962.1|13968.1|13957.1|118
1674215100000|2023-01-20 11:45:00|13970.1|13959.1|13969.1|13958.1|13972.1|13960.1|13968.1|13957.1|42
1674215400000|2023-01-20 11:50:00|13968.1|13957.1|13968.1|13957.1|13969.1|13958.1|13967.1|13955.1|152
1674215700000|2023-01-20 11:55:00|13969.1|13958.1|13971.1|13960.1|13972.1|13961.1|13968.1|13956.1|157
1674216000000|2023-01-20 12:00:00|13970.1|13959.1|13969.1|13958.1|13971.1|13959.1|13968.1|13957.1|100
1674216300000|2023-01-20 12:05:00|13968.1|13957.1|13971.1|13960.1|13972.1|13961.1|13968.1|13957.1|66
1674216600000|2023-01-20 12:10:00|13972.1|13959.1|13970.1|13959.1|13972.1|13961.1|13969.1|13958.1|129
1674216900000|2023-01-20 12:15:00|13969.1|13958.1|13968.1|13957.1|13970.1|13959.1|13968.1|13956.1|78
1674217200000|2023-01-20 12:20:00|13969.1|13958.1|13969.1|13958.1|13970.1|13958.1|13968.1|13957.1|43
1674217500000|2023-01-20 12:25:00|13968.1|13957.1|13972.1|13961.1|13972.1|13961.1|13967.1|13956.1|90
1674217800000|2023-01-20 12:30:00|13971.1|13960.1|13973.1|13961.1|13973.1|13962.1|13971.1|13960.1|155
1674218100000|2023-01-20 12:35:00|13972.1|13962.1|13975.1|13964.1|13976.1|13965.1|13972.1|13961.1|132
1674218400000|2023-01-20 12:40:00|13976.1|13963.1|13974.1|13963.1|13976.1|13964.1|13974.1|13963.1|139
1674218700000|2023-01-20 12:45:00|13975.1|13964.1|13977.1|13966.1|13977.1|13966.1|13975.1|13963.1|153
1674219000000|2023-01-20 12:50:00|13976.1|13965.1|13977.1|13966.1|13978.1|13967.1|13975.1|13963.1|162
1674219300000|2023-01-20 12:55:00|13978.1|13967.1|13977.1|13965.1|13978.1|13967.1|13975.1|13964.1|498
1674219600000|2023-01-20 13:00:00|13976.1|13966.1|13981.1|13970.1|13982.1|13970.1|13976.1|13966.1|95
1674219900000|2023-01-20 13:05:00|13982.1|13971.1|13981.1|13969.1|13982.1|13971.1|13979.1|13968.1|89
1674220200000|2023-01-20 13:10:00|13980.1|13970.1|13981.1|13969.1|13981.1|13970.1|13979.1|13968.1|75
1674220500000|2023-01-20 13:15:00|13980.1|13970.1|13978.1|13967.1|13980.1|13970.1|13977.1|13966.1|199
1674220800000|2023-01-20 13:20:00|13979.1|13968.1|13980.1|13969.1|13982.1|13970.1|13978.1|13966.1|108
1674221100000|2023-01-20 13:25:00|13981.1|13970.1|13976.1|13965.1|13981.1|13970.1|13976.1|13964.1|109
1674221400000|2023-01-20 13:30:00|13975.1|13964.1|13972.1|13961.1|13975.1|13964.1|13969.1|13958.1|152
1674221700000|2023-01-20 13:35:00|13971.1|13960.1|13975.1|13964.1|13975.1|13964.1|13969.1|13957.1|237
1674222000000|2023-01-20 13:40:00|13974.1|13963.1|13976.1|13965.1|13976.1|13965.1|13972.1|13961.1|175
1674222300000|2023-01-20 13:45:00|13977.1|13964.1|13977.1|13966.1|13980.1|13968.1|13977.1|13964.1|127
1674222600000|2023-01-20 13:50:00|13978.1|13967.1|13970.1|13959.1|13978.1|13967.1|13970.1|13959.1|161
1674222900000|2023-01-20 13:55:00|13969.1|13958.1|13969.1|13958.1|13971.1|13960.1|13969.1|13958.1|158
1674223200000|2023-01-20 14:00:00|13968.1|13956.1|13966.1|13955.1|13968.1|13957.1|13965.1|13954.1|264
1674223500000|2023-01-20 14:05:00|13965.1|13954.1|13970.1|13959.1|13971.1|13960.1|13965.1|13954.1|254
1674223800000|2023-01-20 14:10:00|13971.1|13960.1|13972.1|13961.1|13973.1|13962.1|13967.1|13956.1|283
1674224100000|2023-01-20 14:15:00|13971.1|13960.1|13972.1|13961.1|13975.1|13964.1|13970.1|13959.1|199
1674224400000|2023-01-20 14:20:00|13971.1|13960.1|13976.1|13965.1|13976.1|13965.1|13971.1|13960.1|286
1674224700000|2023-01-20 14:25:00|13975.1|13964.1|13980.1|13969.1|13980.1|13969.1|13975.1|13964.1|195
1674225000000|2023-01-20 14:30:00|13979.1|13968.1|13964.1|13953.1|13985.1|13974.1|13958.1|13947.1|1176
1674225300000|2023-01-20 14:35:00|13963.1|13952.1|13976.1|13964.1|13976.1|13965.1|13958.1|13947.1|793
1674225600000|2023-01-20 14:40:00|13975.1|13965.1|13980.1|13969.1|13982.1|13970.1|13973.1|13962.1|892
1674225900000|2023-01-20 14:45:00|13981.1|13970.1|13979.1|13968.1|13983.1|13972.1|13975.1|13964.1|389
1674226200000|2023-01-20 14:50:00|13980.1|13969.1|13987.1|13976.1|13993.1|13982.1|13980.1|13968.1|527
1674226500000|2023-01-20 14:55:00|13986.1|13975.1|13987.1|13976.1|13994.1|13983.1|13986.1|13975.1|323
1674226800000|2023-01-20 15:00:00|13988.1|13977.1|13987.1|13975.1|13990.1|13979.1|13984.1|13972.1|230
1674227100000|2023-01-20 15:05:00|13986.1|13976.1|13993.1|13982.1|13994.1|13983.1|13985.1|13974.1|347
1674227400000|2023-01-20 15:10:00|13994.1|13983.1|13992.1|13980.1|13996.1|13985.1|13989.1|13978.1|319
1674227700000|2023-01-20 15:15:00|13991.1|13979.1|13996.1|13984.1|13996.1|13984.1|13985.1|13974.1|223
1674228000000|2023-01-20 15:20:00|13995.1|13985.1|13999.1|13988.1|14001.1|13990.1|13991.1|13980.1|397
1674228300000|2023-01-20 15:25:00|14000.1|13989.1|14008.1|13997.1|14008.1|13997.1|13995.1|13984.1|641
1674228600000|2023-01-20 15:30:00|14009.1|13998.1|14001.1|13990.1|14012.1|14001.1|14000.1|13989.1|592
1674228900000|2023-01-20 15:35:00|14000.1|13989.1|14007.1|13996.1|14009.1|13998.1|14000.1|13989.1|372
1674229200000|2023-01-20 15:40:00|14008.1|13997.1|14002.1|13991.1|14008.1|13997.1|14000.1|13989.1|323
1674229500000|2023-01-20 15:45:00|14001.1|13990.1|14001.1|13990.1|14004.1|13993.1|13999.1|13988.1|209
1674229800000|2023-01-20 15:50:00|14000.1|13989.1|13999.1|13988.1|14002.1|13991.1|13996.1|13985.1|184
1674230100000|2023-01-20 15:55:00|13998.1|13987.1|13995.1|13984.1|14002.1|13991.1|13995.1|13984.1|279
1674230400000|2023-01-20 16:00:00|13996.1|13985.1|14005.1|13994.1|14007.1|13996.1|13994.1|13983.1|491
1674230700000|2023-01-20 16:05:00|14004.1|13993.1|14002.1|13991.1|14005.1|13994.1|14001.1|13990.1|265
1674231000000|2023-01-20 16:10:00|14003.1|13992.1|14005.1|13994.1|14007.1|13995.1|14002.1|13991.1|430
1674231300000|2023-01-20 16:15:00|14006.1|13995.1|14008.1|13997.1|14011.1|14000.1|14005.1|13994.1|556
1674231600000|2023-01-20 16:20:00|14007.1|13996.1|14009.1|13998.1|14009.1|13998.1|14002.1|13990.1|453
1674231900000|2023-01-20 16:25:00|14008.1|13997.1|14013.1|14002.1|14013.1|14002.1|14004.1|13993.1|527
1674232200000|2023-01-20 16:30:00|14014.1|14003.1|14015.1|14004.1|14016.1|14004.1|14010.1|13999.1|423
1674232500000|2023-01-20 16:35:00|14014.1|14003.1|14007.1|13996.1|14014.1|14003.1|14006.1|13995.1|240
1674232800000|2023-01-20 16:40:00|14008.1|13997.1|14012.1|14001.1|14013.1|14002.1|14008.1|13997.1|290
1674233100000|2023-01-20 16:45:00|14013.1|14002.1|14016.1|14005.1|14016.1|14005.1|14012.1|14001.1|173
1674233400000|2023-01-20 16:50:00|14015.1|14004.1|14018.1|14007.1|14019.1|14008.1|14015.1|14004.1|705
1674233700000|2023-01-20 16:55:00|14017.1|14006.1|14017.1|14006.1|14020.1|14009.1|14013.1|14002.1|469
1674234000000|2023-01-20 17:00:00|14018.1|14007.1|14018.1|14007.1|14020.1|14008.1|14016.1|14005.1|307
1674234300000|2023-01-20 17:05:00|14019.1|14008.1|14019.1|14008.1|14020.1|14009.1|14019.1|14008.1|100
1674234600000|2023-01-20 17:10:00|14018.1|14007.1|14020.1|14008.1|14021.1|14010.1|14018.1|14007.1|131
1674234900000|2023-01-20 17:15:00|14021.1|14009.1|14025.1|14014.1|14025.1|14014.1|14021.1|14008.1|111
1674235200000|2023-01-20 17:20:00|14026.1|14015.1|14026.1|14014.1|14026.1|14015.1|14024.1|14013.1|310
1674235500000|2023-01-20 17:25:00|14025.1|14015.1|14026.1|14015.1|14026.1|14015.1|14025.1|14014.1|88
1674235800000|2023-01-20 17:30:00|14025.1|14014.1|14021.1|14010.1|14025.1|14014.1|14020.1|14009.1|247
1674236100000|2023-01-20 17:35:00|14022.1|14009.1|14023.1|14011.1|14023.1|14012.1|14022.1|14009.1|120
1674236400000|2023-01-20 17:40:00|14022.1|14012.1|14021.1|14010.1|14024.1|14012.1|14021.1|14010.1|274
1674236700000|2023-01-20 17:45:00|14020.1|14009.1|14022.1|14011.1|14022.1|14011.1|14020.1|14009.1|122
1674237000000|2023-01-20 17:50:00|14023.1|14012.1|14026.1|14015.1|14026.1|14015.1|14023.1|14012.1|143
1674237300000|2023-01-20 17:55:00|14025.1|14014.1|14025.1|14014.1|14026.1|14014.1|14023.1|14012.1|178
1674237600000|2023-01-20 18:00:00|14030.1|14019.1|14027.1|14016.1|14033.1|14022.1|14023.1|14012.1|669
1674237900000|2023-01-20 18:05:00|14026.1|14015.1|14027.1|14016.1|14028.1|14017.1|14026.1|14015.1|131
1674238200000|2023-01-20 18:10:00|14028.1|14015.1|14029.1|14017.1|14031.1|14020.1|14020.1|14008.1|245
1674238500000|2023-01-20 18:15:00|14030.1|14018.1|14028.1|14016.1|14034.1|14022.1|14028.1|14016.1|264
1674238800000|2023-01-20 18:20:00|14027.1|14015.1|14033.1|14022.1|14033.1|14022.1|14026.1|14015.1|123
1674239100000|2023-01-20 18:25:00|14034.1|14021.1|14039.1|14028.1|14039.1|14028.1|14033.1|14021.1|336
1674239400000|2023-01-20 18:30:00|14038.1|14027.1|14047.1|14035.1|14047.1|14036.1|14038.1|14027.1|389
1674239700000|2023-01-20 18:35:00|14046.1|14036.1|14055.1|14043.1|14055.1|14044.1|14046.1|14035.1|347
1674240000000|2023-01-20 18:40:00|14054.1|14044.1|14054.1|14043.1|14055.1|14044.1|14051.1|14040.1|320
1674240300000|2023-01-20 18:45:00|14055.1|14042.1|14061.1|14049.1|14061.1|14049.1|14053.1|14042.1|325
1674240600000|2023-01-20 18:50:00|14060.1|14050.1|14057.1|14046.1|14063.1|14052.1|14057.1|14046.1|272
1674240900000|2023-01-20 18:55:00|14056.1|14045.1|14058.1|14047.1|14059.1|14047.1|14055.1|14044.1|146
1674241200000|2023-01-20 19:00:00|14057.1|14046.1|14056.1|14045.1|14057.1|14046.1|14055.1|14044.1|92
1674241500000|2023-01-20 19:05:00|14055.1|14044.1|14058.1|14046.1|14058.1|14047.1|14055.1|14044.1|215
1674241800000|2023-01-20 19:10:00|14059.1|14047.1|14061.1|14050.1|14062.1|14050.1|14059.1|14047.1|43
1674242100000|2023-01-20 19:15:00|14062.1|14051.1|14063.1|14052.1|14064.1|14053.1|14059.1|14048.1|133
1674242400000|2023-01-20 19:20:00|14064.1|14053.1|14064.1|14053.1|14066.1|14055.1|14064.1|14052.1|77
1674242700000|2023-01-20 19:25:00|14065.1|14054.1|14066.1|14055.1|14067.1|14056.1|14065.1|14054.1|53
1674243000000|2023-01-20 19:30:00|14067.1|14056.1|14068.1|14057.1|14069.1|14058.1|14066.1|14055.1|282
1674243300000|2023-01-20 19:35:00|14067.1|14056.1|14067.1|14056.1|14067.1|14057.1|14065.1|14054.1|167
1674243600000|2023-01-20 19:40:00|14068.1|14055.1|14067.1|14057.1|14068.1|14057.1|14066.1|14055.1|161
1674243900000|2023-01-20 19:45:00|14066.6|14056.6|14066.6|14056.6|14067.1|14057.1|14064.6|14054.6|191
1674244200000|2023-01-20 19:50:00|14065.6|14055.6|14065.6|14055.6|14066.1|14056.1|14065.6|14055.6|89
1674244500000|2023-01-20 19:55:00|14066.6|14056.6|14067.6|14057.6|14067.6|14057.6|14065.6|14055.6|111
1674244800000|2023-01-20 20:00:00|14068.1|14058.1|14069.6|14059.6|14069.6|14059.6|14066.6|14056.6|147
1674245100000|2023-01-20 20:05:00|14068.6|14058.6|14072.1|14062.1|14072.6|14062.6|14067.6|14057.6|178
1674245400000|2023-01-20 20:10:00|14071.6|14061.6|14075.1|14065.1|14076.1|14066.1|14071.6|14061.6|182
1674245700000|2023-01-20 20:15:00|14074.6|14064.6|14072.6|14062.6|14075.1|14065.1|14071.6|14061.6|259
1674246000000|2023-01-20 20:20:00|14072.1|14062.1|14069.1|14059.1|14072.1|14062.1|14067.6|14057.6|196
1674246300000|2023-01-20 20:25:00|14069.6|14059.6|14065.6|14055.6|14069.6|14059.6|14065.1|14055.1|253
1674246600000|2023-01-20 20:30:00|14066.1|14056.1|14066.6|14056.6|14067.6|14057.6|14065.1|14055.1|42
1674246900000|2023-01-20 20:35:00|14067.1|14057.1|14069.6|14059.6|14069.6|14059.6|14066.6|14056.6|67
1674247200000|2023-01-20 20:40:00|14068.6|14058.6|14068.1|14058.1|14069.1|14059.1|14066.6|14056.6|168
1674247500000|2023-01-20 20:45:00|14067.6|14057.6|14072.6|14062.6|14072.6|14062.6|14066.1|14056.1|417
1674247800000|2023-01-20 20:50:00|14072.1|14062.1|14079.6|14069.6|14080.6|14070.6|14069.6|14059.6|168
1674248100000|2023-01-20 20:55:00|14080.1|14070.1|14082.6|14072.6|14082.6|14072.6|14076.6|14066.6|241
1674248400000|2023-01-20 21:00:00|14082.1|14072.1|14080.1|14070.1|14082.1|14072.1|14073.1|14063.1|203
1674248700000|2023-01-20 21:05:00|14080.6|14070.6|14077.6|14067.6|14080.6|14070.6|14075.6|14065.6|26
1674249000000|2023-01-20 21:10:00|14078.1|14068.1|14073.1|14063.1|14079.6|14069.6|14073.1|14063.1|146
1674249300000|2023-01-20 21:15:00|14083.8|14059.8|14082.6|14058.6|14083.8|14059.8|14080.3|14056.3|0
1674249600000|2023-01-20 21:20:00|14083.1|14059.1|14085.4|14061.4|14085.4|14061.4|14082.4|14058.4|0
1674249900000|2023-01-20 21:25:00|14085.9|14061.9|14083.6|14059.6|14085.9|14061.9|14081.9|14057.9|0
1674250200000|2023-01-20 21:30:00|14083.4|14059.4|14086.5|14062.5|14087.1|14063.1|14082.5|14058.5|0
1674250500000|2023-01-20 21:35:00|14087.6|14063.6|14085.5|14061.5|14087.8|14063.8|14084.4|14060.4|0
1674250800000|2023-01-20 21:40:00|14085.6|14061.6|14084.5|14060.5|14086.2|14062.2|14083.9|14059.9|0
1674251100000|2023-01-20 21:45:00|14083.9|14059.9|14084.5|14060.5|14085.6|14061.6|14083.9|14059.9|0
1674251400000|2023-01-20 21:50:00|14085|14061|14086.6|14062.6|14086.9|14062.9|14085|14061|0
1674251700000|2023-01-20 21:55:00|14086.3|14062.3|14087.9|14063.9|14089.7|14065.7|14086.3|14062.3|0
1674428400000|2023-01-22 23:00:00|14079|14055|14079.5|14055.5|14086.8|14062.8|14078.5|14054.5|0
1674428700000|2023-01-22 23:05:00|14080|14056|14082.5|14058.5|14082.5|14058.5|14077.4|14053.4|0
1674429000000|2023-01-22 23:10:00|14083.1|14059.1|14084.5|14060.5|14086.5|14062.5|14079.7|14055.7|0
1674429300000|2023-01-22 23:15:00|14084.3|14060.3|14084.1|14060.1|14085.2|14061.2|14081.8|14057.8|0
1674429600000|2023-01-22 23:20:00|14084.3|14060.3|14078.5|14054.5|14084.4|14060.4|14078.5|14054.5|0
1674429900000|2023-01-22 23:25:00|14079|14055|14079.6|14055.6|14080.2|14056.2|14078.5|14054.5|0
1674430200000|2023-01-22 23:30:00|14080.2|14056.2|14078.4|14054.4|14080.8|14056.8|14078.4|14054.4|0
1674430500000|2023-01-22 23:35:00|14078.1|14054.1|14078.4|14054.4|14078.4|14054.4|14077.3|14053.3|0
1674430800000|2023-01-22 23:40:00|14077.9|14053.9|14078.3|14054.3|14078.4|14054.4|14076.6|14052.6|0
1674431100000|2023-01-22 23:45:00|14078.8|14054.8|14072|14048|14078.9|14054.9|14072|14048|0
1674431400000|2023-01-22 23:50:00|14071.8|14047.8|14074.3|14050.3|14075.5|14051.5|14071.7|14047.7|0
1674431700000|2023-01-22 23:55:00|14074.8|14050.8|14076.5|14052.5|14076.5|14052.5|14073.6|14049.6|0
1674432000000|2023-01-23 00:00:00|14077|14053|14071.3|14047.3|14077|14053|14070.7|14046.7|0
1674432300000|2023-01-23 00:05:00|14071.6|14047.6|14073|14049|14073|14049|14070.7|14046.7|0
1674432600000|2023-01-23 00:10:00|14073.6|14049.6|14073.3|14049.3|14074.9|14050.9|14072.4|14048.4|0
1674432900000|2023-01-23 00:15:00|14073|14049|14074.1|14050.1|14074.6|14050.6|14071.3|14047.3|0
1674433200000|2023-01-23 00:20:00|14074.3|14050.3|14075.7|14051.7|14075.7|14051.7|14073.4|14049.4|0
1674433500000|2023-01-23 00:25:00|14075.2|14051.2|14076.8|14052.8|14078|14054|14074.7|14050.7|0
1674433800000|2023-01-23 00:30:00|14077.3|14053.3|14079.4|14055.4|14080.6|14056.6|14077|14053|0
1674434100000|2023-01-23 00:35:00|14079.6|14055.6|14079.6|14055.6|14081.7|14057.7|14079.6|14055.6|0
1674434400000|2023-01-23 00:40:00|14080.1|14056.1|14073.7|14049.7|14080.9|14056.9|14072.1|14048.1|0
1674434700000|2023-01-23 00:45:00|14074.2|14050.2|14075|14051|14076.8|14052.8|14073.2|14049.2|0
1674435000000|2023-01-23 00:50:00|14075.2|14051.2|14085.7|14061.7|14086.8|14062.8|14074.2|14050.2|0
1674435300000|2023-01-23 00:55:00|14085.2|14061.2|14086.8|14062.8|14087.3|14063.3|14085.2|14061.2|0
1674435600000|2023-01-23 01:00:00|14081.1|14071.1|14082.1|14072.1|14085.6|14075.6|14066.1|14056.1|1323
1674435900000|2023-01-23 01:05:00|14081.6|14071.6|14082.6|14072.6|14091.1|14081.1|14073.6|14063.6|667
1674436200000|2023-01-23 01:10:00|14081.1|14071.1|14068.7|14058.7|14089.6|14079.6|14065.6|14055.6|758
1674436500000|2023-01-23 01:15:00|14070.2|14060.2|14056.7|14046.7|14070.2|14060.2|14056.7|14046.7|573
1674436800000|2023-01-23 01:20:00|14057.2|14047.2|14076.2|14066.2|14079.2|14069.2|14054.7|14044.7|802
1674437100000|2023-01-23 01:25:00|14076.7|14066.7|14093.2|14083.2|14095.7|14085.7|14076.2|14066.2|901
1674437400000|2023-01-23 01:30:00|14092.7|14082.7|14106.7|14096.7|14111.7|14101.7|14078.2|14068.2|1534
1674437700000|2023-01-23 01:35:00|14105.7|14095.7|14133.7|14123.7|14154.7|14144.7|14099.7|14089.7|1846
1674438000000|2023-01-23 01:40:00|14133.2|14123.2|14136.7|14126.7|14144.2|14134.2|14127.7|14117.7|1641
1674438300000|2023-01-23 01:45:00|14137.7|14127.7|14134.7|14124.7|14145.2|14135.2|14129.7|14119.7|1054
1674438600000|2023-01-23 01:50:00|14134.2|14124.2|14121.7|14111.7|14144.7|14134.7|14121.7|14111.7|1209
1674438900000|2023-01-23 01:55:00|14122.7|14112.7|14121.7|14111.7|14124.7|14114.7|14115.7|14105.7|633
1674439200000|2023-01-23 02:00:00|14121.2|14111.2|14114.7|14104.7|14121.7|14111.7|14107.2|14097.2|1473
1674439500000|2023-01-23 02:05:00|14114.2|14104.2|14132.2|14122.2|14133.2|14123.2|14114.2|14104.2|553
1674439800000|2023-01-23 02:10:00|14130.2|14120.2|14139.7|14129.7|14139.7|14129.7|14117.7|14107.7|1038
1674440100000|2023-01-23 02:15:00|14135.2|14125.2|14137.2|14127.2|14140.7|14130.7|14126.7|14116.7|228
1674440400000|2023-01-23 02:20:00|14137.7|14127.7|14145.7|14135.7|14146.7|14136.7|14137.7|14127.7|1221
1674440700000|2023-01-23 02:25:00|14147.2|14137.2|14142.7|14132.7|14147.2|14137.2|14138.7|14128.7|270
1674441000000|2023-01-23 02:30:00|14143.7|14133.7|14142.7|14132.7|14143.7|14133.7|14142.2|14132.2|236
1674441300000|2023-01-23 02:35:00|14142.2|14132.2|14141.7|14131.7|14143.7|14133.7|14136.2|14126.2|311
1674441600000|2023-01-23 02:40:00|14141.2|14131.2|14146.2|14136.2|14147.7|14137.7|14140.2|14130.2|218
1674441900000|2023-01-23 02:45:00|14144.2|14134.2|14149.2|14139.2|14151.2|14141.2|14144.2|14134.2|430
1674442200000|2023-01-23 02:50:00|14150.2|14140.2|14149.2|14139.2|14155.2|14145.2|14148.2|14138.2|581
1674442500000|2023-01-23 02:55:00|14150.2|14140.2|14148.2|14138.2|14152.2|14142.2|14147.2|14137.2|354
1674442800000|2023-01-23 03:00:00|14149.2|14139.2|14148.2|14138.2|14156.2|14146.2|14147.2|14137.2|354
1674443100000|2023-01-23 03:05:00|14149.2|14139.2|14164.2|14154.2|14165.2|14155.2|14148.2|14138.2|1424
1674443400000|2023-01-23 03:10:00|14163.2|14153.2|14169.2|14159.2|14170.2|14160.2|14159.2|14149.2|558
1674443700000|2023-01-23 03:15:00|14170.2|14160.2|14168.2|14158.2|14170.2|14160.2|14165.2|14155.2|299
1674444000000|2023-01-23 03:20:00|14165.2|14155.2|14166.2|14156.2|14169.2|14159.2|14163.2|14153.2|202
1674444300000|2023-01-23 03:25:00|14165.2|14155.2|14177.2|14167.2|14177.2|14167.2|14165.2|14155.2|699
1674444600000|2023-01-23 03:30:00|14178.2|14168.2|14174.2|14164.2|14178.2|14168.2|14172.2|14162.2|133
1674444900000|2023-01-23 03:35:00|14173.2|14163.2|14181.2|14171.2|14182.2|14172.2|14173.2|14163.2|283
1674445200000|2023-01-23 03:40:00|14182.2|14172.2|14187.2|14177.2|14195.2|14185.2|14182.2|14172.2|784
1674445500000|2023-01-23 03:45:00|14188.2|14178.2|14197.2|14187.2|14198.2|14188.2|14187.2|14177.2|350
1674445800000|2023-01-23 03:50:00|14198.2|14188.2|14189.2|14179.2|14198.2|14188.2|14183.2|14173.2|600
1674446100000|2023-01-23 03:55:00|14190.2|14180.2|14180.2|14170.2|14193.2|14183.2|14180.2|14170.2|614
1674446400000|2023-01-23 04:00:00|14179.2|14169.2|14179.2|14169.2|14181.2|14171.2|14178.2|14168.2|353
1674446700000|2023-01-23 04:05:00|14178.2|14168.2|14171.2|14161.2|14179.2|14169.2|14171.2|14161.2|362
1674447000000|2023-01-23 04:10:00|14170.2|14160.2|14171.2|14161.2|14173.2|14163.2|14169.2|14159.2|130
1674447300000|2023-01-23 04:15:00|14173.2|14163.2|14172.2|14162.2|14174.2|14164.2|14171.2|14161.2|216
1674447600000|2023-01-23 04:20:00|14173.2|14163.2|14169.2|14159.2|14173.2|14163.2|14169.2|14159.2|107
1674447900000|2023-01-23 04:25:00|14170.2|14160.2|14166.2|14156.2|14170.2|14160.2|14165.2|14155.2|255
1674448200000|2023-01-23 04:30:00|14167.2|14157.2|14171.2|14161.2|14171.2|14161.2|14165.2|14155.2|107
1674448500000|2023-01-23 04:35:00|14170.2|14160.2|14177.2|14167.2|14177.2|14167.2|14170.2|14160.2|119
1674448800000|2023-01-23 04:40:00|14178.2|14168.2|14184.2|14174.2|14184.2|14174.2|14176.2|14166.2|169
1674449100000|2023-01-23 04:45:00|14183.2|14173.2|14186.2|14176.2|14187.2|14177.2|14183.2|14173.2|159
1674449400000|2023-01-23 04:50:00|14187.2|14177.2|14186.2|14176.2|14188.2|14178.2|14185.2|14175.2|211
1674449700000|2023-01-23 04:55:00|14185.2|14175.2|14186.2|14176.2|14187.2|14177.2|14185.2|14175.2|259
1674450000000|2023-01-23 05:00:00|14187.2|14177.2|14188.2|14178.2|14189.2|14179.2|14184.2|14174.2|402
1674450300000|2023-01-23 05:05:00|14187.2|14177.2|14177.2|14167.2|14190.2|14180.2|14177.2|14167.2|395
1674450600000|2023-01-23 05:10:00|14176.2|14166.2|14157.2|14147.2|14177.2|14167.2|14157.2|14147.2|770
1674450900000|2023-01-23 05:15:00|14158.2|14148.2|14168.2|14158.2|14172.2|14162.2|14155.2|14145.2|358
1674451200000|2023-01-23 05:20:00|14167.2|14157.2|14159.2|14149.2|14168.2|14158.2|14156.2|14146.2|549
1674451500000|2023-01-23 05:25:00|14160.2|14150.2|14171.2|14161.2|14172.2|14162.2|14159.2|14149.2|105
1674451800000|2023-01-23 05:30:00|14172.2|14162.2|14168.2|14158.2|14175.2|14165.2|14167.2|14157.2|289
1674452100000|2023-01-23 05:35:00|14167.2|14157.2|14170.2|14160.2|14170.2|14160.2|14162.2|14152.2|378
1674452400000|2023-01-23 05:40:00|14174.2|14164.2|14187.2|14177.2|14187.2|14177.2|14173.2|14163.2|324
1674452700000|2023-01-23 05:45:00|14188.2|14178.2|14182.2|14172.2|14194.2|14184.2|14182.2|14172.2|442
1674453000000|2023-01-23 05:50:00|14183.2|14173.2|14170.2|14160.2|14183.2|14173.2|14167.2|14157.2|213
1674453300000|2023-01-23 05:55:00|14169.2|14159.2|14162.2|14152.2|14171.2|14161.2|14157.2|14147.2|167
1674453600000|2023-01-23 06:00:00|14164.2|14154.2|14181.2|14171.2|14182.2|14172.2|14164.2|14154.2|167
1674453900000|2023-01-23 06:05:00|14182.2|14172.2|14191.2|14181.2|14192.2|14182.2|14181.2|14171.2|324
1674454200000|2023-01-23 06:10:00|14192.2|14182.2|14193.2|14183.2|14196.2|14186.2|14188.2|14178.2|439
1674454500000|2023-01-23 06:15:00|14192.2|14182.2|14195.2|14185.2|14196.2|14186.2|14184.2|14174.2|314
1674454800000|2023-01-23 06:20:00|14196.2|14186.2|14192.2|14182.2|14199.2|14189.2|14191.2|14181.2|513
1674455100000|2023-01-23 06:25:00|14193.2|14183.2|14195.2|14185.2|14195.2|14185.2|14189.2|14179.2|272
1674455400000|2023-01-23 06:30:00|14194.2|14184.2|14200.2|14190.2|14201.2|14191.2|14193.2|14183.2|308
1674455700000|2023-01-23 06:35:00|14201.2|14191.2|14195.2|14185.2|14206.2|14196.2|14194.2|14184.2|907
1674456000000|2023-01-23 06:40:00|14196.2|14186.2|14199.2|14189.2|14202.2|14192.2|14192.2|14182.2|404
1674456300000|2023-01-23 06:45:00|14198.2|14188.2|14205.2|14195.2|14205.2|14195.2|14194.2|14184.2|352
1674456600000|2023-01-23 06:50:00|14206.2|14196.2|14206.2|14196.2|14208.2|14198.2|14200.2|14190.2|251
1674456900000|2023-01-23 06:55:00|14207.2|14197.2|14204.2|14194.2|14210.2|14200.2|14203.2|14193.2|459
1674457200000|2023-01-23 07:00:00|14203.2|14193.2|14203.2|14193.2|14206.2|14196.2|14195.2|14185.2|506
1674457500000|2023-01-23 07:05:00|14202.2|14192.2|14182.2|14172.2|14203.2|14193.2|14178.2|14168.2|676
1674457800000|2023-01-23 07:10:00|14183.2|14173.2|14181.2|14171.2|14183.2|14173.2|14177.2|14167.2|576
1674458100000|2023-01-23 07:15:00|14182.2|14172.2|14178.2|14168.2|14191.2|14181.2|14177.2|14167.2|868
1674458400000|2023-01-23 07:20:00|14179.2|14169.2|14179.2|14169.2|14186.2|14176.2|14177.2|14167.2|158
1674458700000|2023-01-23 07:25:00|14178.2|14168.2|14178.2|14168.2|14180.2|14170.2|14172.2|14162.2|192
1674459000000|2023-01-23 07:30:00|14179.2|14169.2|14188.2|14178.2|14190.2|14180.2|14176.2|14166.2|378
1674459300000|2023-01-23 07:35:00|14185.2|14175.2|14188.2|14178.2|14189.2|14179.2|14182.2|14172.2|112
1674459600000|2023-01-23 07:40:00|14185.2|14175.2|14180.2|14170.2|14185.2|14175.2|14176.2|14166.2|459
1674459900000|2023-01-23 07:45:00|14181.2|14171.2|14179.2|14169.2|14181.2|14171.2|14177.2|14167.2|321
1674460200000|2023-01-23 07:50:00|14180.2|14170.2|14175.2|14165.2|14180.2|14170.2|14174.2|14164.2|188
1674460500000|2023-01-23 07:55:00|14176.2|14166.2|14179.2|14169.2|14181.2|14171.2|14175.2|14165.2|304
1674460800000|2023-01-23 08:00:00|14180.2|14171.2|14191.2|14179.2|14198.2|14186.2|14179.2|14168.2|1039
1674461100000|2023-01-23 08:05:00|14190.2|14180.2|14195.2|14184.2|14199.2|14188.2|14190.2|14180.2|221
1674461400000|2023-01-23 08:10:00|14196.2|14185.2|14183.2|14171.2|14196.2|14185.2|14182.2|14170.2|286
1674461700000|2023-01-23 08:15:00|14185.2|14172.2|14182.2|14170.2|14185.2|14174.2|14179.2|14167.2|197
1674462000000|2023-01-23 08:20:00|14183.2|14171.2|14175.2|14163.2|14183.2|14171.2|14174.2|14162.2|238
1674462300000|2023-01-23 08:25:00|14174.2|14160.2|14181.2|14159.2|14181.2|14163.2|14165.2|14153.2|380
1674462600000|2023-01-23 08:30:00|14178.9|14154.9|14177.6|14153.6|14178.9|14154.9|14172|14148|0
1674462900000|2023-01-23 08:35:00|14177.9|14153.9|14177.7|14153.7|14182.6|14158.6|14176.6|14152.6|107
1674463200000|2023-01-23 08:40:00|14177.9|14153.9|14181.8|14157.8|14182.4|14158.4|14176.9|14152.9|0
1674463500000|2023-01-23 08:45:00|14181.6|14157.6|14178.6|14154.6|14182.4|14158.4|14175.1|14151.1|0
1674463800000|2023-01-23 08:50:00|14178.4|14154.4|14184.6|14160.6|14185.4|14161.4|14177.9|14153.9|0
1674464100000|2023-01-23 08:55:00|14184.9|14160.9|14176.3|14152.3|14187.4|14163.4|14176.3|14152.3|0
1674464400000|2023-01-23 09:00:00|14175.8|14151.8|14184.2|14172.2|14184.2|14173.2|14173.2|14150.8|172
1674464700000|2023-01-23 09:05:00|14183.2|14173.2|14181.2|14170.2|14184.2|14173.2|14180.2|14168.2|155
1674465000000|2023-01-23 09:10:00|14182.2|14169.2|14186.2|14174.2|14186.2|14174.2|14180.2|14168.2|109
1674465300000|2023-01-23 09:15:00|14187.2|14175.2|14194.2|14182.2|14195.2|14184.2|14187.2|14175.2|174
1674465600000|2023-01-23 09:20:00|14193.2|14183.2|14191.2|14179.2|14194.2|14183.2|14189.2|14178.2|92
1674465900000|2023-01-23 09:25:00|14190.2|14178.2|14186.2|14174.2|14190.2|14178.2|14185.2|14174.2|11
1674466200000|2023-01-23 09:30:00|14187.2|14176.2|14188.2|14177.2|14193.2|14182.2|14187.2|14176.2|47
1674466500000|2023-01-23 09:35:00|14189.2|14178.2|14185.2|14173.2|14190.2|14178.2|14184.2|14173.2|73
1674466800000|2023-01-23 09:40:00|14184.2|14174.2|14180.2|14168.2|14184.2|14174.2|14178.2|14166.2|91
1674467100000|2023-01-23 09:45:00|14179.2|14167.2|14185.2|14173.2|14185.2|14174.2|14179.2|14167.2|96
1674467400000|2023-01-23 09:50:00|14184.2|14174.2|14186.2|14174.2|14186.2|14175.2|14183.2|14172.2|364
1674467700000|2023-01-23 09:55:00|14187.2|14175.2|14188.2|14177.2|14189.2|14178.2|14186.2|14175.2|35
1674468000000|2023-01-23 10:00:00|14189.2|14178.2|14191.2|14180.2|14192.2|14181.2|14189.2|14177.2|47
1674468300000|2023-01-23 10:05:00|14190.2|14179.2|14186.2|14175.2|14190.2|14179.2|14185.2|14174.2|76
1674468600000|2023-01-23 10:10:00|14187.2|14176.2|14188.2|14177.2|14192.2|14180.2|14187.2|14175.2|54
1674468900000|2023-01-23 10:15:00|14189.2|14178.2|14195.2|14184.2|14195.2|14184.2|14188.2|14177.2|466
1674469200000|2023-01-23 10:20:00|14194.2|14182.2|14193.2|14182.2|14194.2|14183.2|14191.2|14180.2|293
1674469500000|2023-01-23 10:25:00|14192.2|14181.2|14194.2|14182.2|14196.2|14185.2|14191.2|14179.2|223
1674469800000|2023-01-23 10:30:00|14193.2|14181.2|14195.2|14183.2|14195.2|14183.2|14192.2|14181.2|108
1674470100000|2023-01-23 10:35:00|14194.2|14184.2|14195.2|14183.2|14196.2|14185.2|14194.2|14183.2|12
1674470400000|2023-01-23 10:40:00|14194.2|14182.2|14192.2|14181.2|14194.2|14182.2|14191.2|14180.2|61
1674470700000|2023-01-23 10:45:00|14193.2|14182.2|14193.2|14182.2|14195.2|14183.2|14191.2|14180.2|45
1674471000000|2023-01-23 10:50:00|14194.2|14181.2|14195.2|14183.2|14196.2|14184.2|14193.2|14181.2|71
1674471300000|2023-01-23 10:55:00|14196.2|14184.2|14196.2|14184.2|14197.2|14186.2|14195.2|14183.2|94
1674471600000|2023-01-23 11:00:00|14195.2|14183.2|14201.2|14190.2|14202.2|14191.2|14192.2|14180.2|688
1674471900000|2023-01-23 11:05:00|14200.2|14189.2|14198.2|14186.2|14202.2|14191.2|14197.2|14185.2|397
1674472200000|2023-01-23 11:10:00|14197.2|14185.2|14199.2|14187.2|14199.2|14188.2|14195.2|14183.2|14
1674472500000|2023-01-23 11:15:00|14200.2|14188.2|14200.2|14188.2|14201.2|14190.2|14199.2|14188.2|256
1674472800000|2023-01-23 11:20:00|14201.2|14189.2|14202.2|14190.2|14202.2|14190.2|14199.2|14187.2|7
1674473100000|2023-01-23 11:25:00|14201.2|14189.2|14202.2|14190.2|14202.2|14191.2|14200.2|14189.2|25
1674473400000|2023-01-23 11:30:00|14201.2|14191.2|14203.2|14191.2|14203.2|14191.2|14200.2|14189.2|43
1674473700000|2023-01-23 11:35:00|14202.2|14192.2|14202.2|14191.2|14204.2|14192.2|14202.2|14190.2|225
1674474000000|2023-01-23 11:40:00|14201.2|14190.2|14201.2|14189.2|14201.2|14190.2|14198.2|14187.2|77
1674474300000|2023-01-23 11:45:00|14202.2|14190.2|14202.2|14190.2|14202.2|14191.2|14201.2|14189.2|21
1674474600000|2023-01-23 11:50:00|14201.2|14189.2|14201.2|14189.2|14202.2|14191.2|14200.2|14189.2|139
1674474900000|2023-01-23 11:55:00|14200.2|14190.2|14202.2|14191.2|14202.2|14191.2|14199.2|14188.2|45
1674475200000|2023-01-23 12:00:00|14203.2|14192.2|14204.2|14192.2|14204.2|14193.2|14200.2|14189.2|431
1674475500000|2023-01-23 12:05:00||14193.2||14193.2||14193.2||14193.2|19
1674475800000|2023-01-23 12:10:00|14203.2|14192.2|14206.2|14194.2|14206.2|14194.2|14203.2|14192.2|24
1674476100000|2023-01-23 12:15:00|14205.2|14193.2|14205.2|14193.2|14205.2|14194.2|14203.2|14192.2|28
1674476400000|2023-01-23 12:20:00|14204.2|14194.2|14206.2|14194.2|14206.2|14195.2|14204.2|14192.2|54
1674476700000|2023-01-23 12:25:00|14205.2|14195.2|14208.2|14197.2|14209.2|14198.2|14205.2|14194.2|83
1674477000000|2023-01-23 12:30:00|14209.2|14198.2|14209.2|14198.2|14210.2|14199.2|14208.2|14197.2|34
1674477300000|2023-01-23 12:35:00|14208.2|14197.2|14209.2|14198.2|14209.2|14198.2|14208.2|14196.2|173
1674477600000|2023-01-23 12:40:00|14210.2|14199.2|14208.2|14197.2|14210.2|14199.2|14207.2|14196.2|65
1674477900000|2023-01-23 12:45:00|14209.2|14198.2|14209.2|14197.2|14210.2|14199.2|14208.2|14197.2|17
1674478200000|2023-01-23 12:50:00|14208.2|14198.2|14208.2|14196.2|14208.2|14198.2|14206.2|14195.2|71
1674478500000|2023-01-23 12:55:00|14207.2|14195.2|14208.2|14197.2|14209.2|14197.2|14207.2|14195.2|68
1674478800000|2023-01-23 13:00:00|14209.2|14196.2|14208.2|14197.2|14210.2|14198.2|14208.2|14196.2|77
1674479100000|2023-01-23 13:05:00|14207.2|14196.2|14208.2|14197.2|14211.2|14199.2|14205.2|14194.2|256
1674479400000|2023-01-23 13:10:00|14209.2|14198.2|14207.2|14196.2|14209.2|14198.2|14207.2|14195.2|146
1674479700000|2023-01-23 13:15:00|14206.2|14195.2|14208.2|14197.2|14210.2|14199.2|14206.2|14194.2|143
1674480000000|2023-01-23 13:20:00|14209.2|14198.2|14207.2|14196.2|14210.2|14198.2|14206.2|14195.2|163
1674480300000|2023-01-23 13:25:00|14208.2|14197.2|14207.2|14196.2|14208.2|14197.2|14207.2|14195.2|36
1674480600000|2023-01-23 13:30:00|14206.2|14195.2|14208.2|14197.2|14208.2|14197.2|14204.2|14192.2|484
1674480900000|2023-01-23 13:35:00|14207.2|14196.2|14206.2|14195.2|14209.2|14198.2|14204.2|14193.2|61
1674481200000|2023-01-23 13:40:00|14207.2|14196.2|14210.2|14199.2|14210.2|14199.2|14207.2|14195.2|79
1674481500000|2023-01-23 13:45:00|14209.2|14198.2|14207.2|14196.2|14209.2|14198.2|14206.2|14195.2|27
1674481800000|2023-01-23 13:50:00|14208.2|14195.2|14206.2|14195.2|14208.2|14196.2|14204.2|14193.2|61
1674482100000|2023-01-23 13:55:00|14207.2|14194.2|14208.2|14197.2|14210.2|14199.2|14206.2|14194.2|40
1674482400000|2023-01-23 14:00:00|14207.2|14196.2|14207.2|14195.2|14210.2|14198.2|14206.2|14195.2|50
1674482700000|2023-01-23 14:05:00|14206.2|14194.2|14206.2|14195.2|14208.2|14196.2|14203.2|14192.2|1008
1674483000000|2023-01-23 14:10:00|14207.2|14196.2|14206.2|14195.2|14207.2|14196.2|14205.2|14193.2|482
1674483300000|2023-01-23 14:15:00|14207.2|14196.2|14206.2|14195.2|14207.2|14196.2|14206.2|14195.2|141
1674483600000|2023-01-23 14:20:00|14205.2|14194.2|14209.2|14198.2|14209.2|14198.2|14204.2|14193.2|1340
1674483900000|2023-01-23 14:25:00|14210.2|14197.2|14211.2|14200.2|14212.2|14201.2|14209.2|14197.2|114
1674484200000|2023-01-23 14:30:00|14212.2|14199.2|14211.2|14199.2|14215.2|14204.2|14199.2|14188.2|802
1674484500000|2023-01-23 14:35:00|14210.2|14200.2|14189.2|14178.2|14219.2|14207.2|14186.2|14175.2|726
1674484800000|2023-01-23 14:40:00|14190.2|14177.2|14186.2|14175.2|14195.2|14184.2|14179.2|14167.2|534
1674485100000|2023-01-23 14:45:00|14185.2|14174.2|14217.2|14206.2|14217.2|14206.2|14182.2|14170.2|458
1674485400000|2023-01-23 14:50:00|14218.2|14207.2|14222.2|14211.2|14226.2|14215.2|14216.2|14205.2|592
1674485700000|2023-01-23 14:55:00|14221.2|14210.2|14224.2|14213.2|14225.2|14214.2|14219.2|14208.2|877
1674486000000|2023-01-23 15:00:00|14223.2|14212.2|14218.2|14207.2|14225.2|14214.2|14214.2|14202.2|399
1674486300000|2023-01-23 15:05:00|14217.2|14206.2|14222.2|14211.2|14225.2|14214.2|14217.2|14206.2|165
1674486600000|2023-01-23 15:10:00|14223.2|14210.2|14220.2|14209.2|14225.2|14214.2|14220.2|14209.2|158
1674486900000|2023-01-23 15:15:00|14221.2|14208.2|14225.2|14213.2|14225.2|14214.2|14219.2|14208.2|121
1674487200000|2023-01-23 15:20:00|14224.2|14214.2|14232.2|14220.2|14232.2|14221.2|14223.2|14212.2|293
1674487500000|2023-01-23 15:25:00|14233.2|14221.2|14234.2|14223.2|14235.2|14224.2|14231.2|14219.2|188
1674487800000|2023-01-23 15:30:00|14235.2|14224.2|14236.2|14225.2|14237.2|14226.2|14235.2|14223.2|164
1674488100000|2023-01-23 15:35:00|14237.2|14224.2|14234.2|14222.2|14237.2|14224.2|14228.2|14217.2|64
1674488400000|2023-01-23 15:40:00|14233.2|14223.2|14233.2|14222.2|14235.2|14224.2|14232.2|14220.2|76
1674488700000|2023-01-23 15:45:00|14234.2|14223.2|14237.2|14226.2|14237.2|14226.2|14231.2|14220.2|139
1674489000000|2023-01-23 15:50:00|14236.2|14225.2|14239.2|14228.2|14239.2|14228.2|14236.2|14225.2|112
1674489300000|2023-01-23 15:55:00|14240.2|14227.2|14233.2|14221.2|14240.2|14229.2|14231.2|14219.2|563
1674489600000|2023-01-23 16:00:00|14234.2|14222.2|14238.2|14226.2|14239.2|14227.2|14234.2|14222.2|217
1674489900000|2023-01-23 16:05:00|14237.2|14225.2|14239.2|14228.2|14240.2|14229.2|14235.2|14224.2|87
1674490200000|2023-01-23 16:10:00|14240.2|14229.2|14231.2|14220.2|14240.2|14229.2|14231.2|14219.2|48
1674490500000|2023-01-23 16:15:00|14232.2|14221.2|14238.2|14227.2|14239.2|14227.2|14228.2|14217.2|95
1674490800000|2023-01-23 16:20:00|14239.2|14228.2|14232.2|14221.2|14240.2|14229.2|14231.2|14220.2|102
1674491100000|2023-01-23 16:25:00|14231.2|14220.2|14223.2|14212.2|14231.2|14220.2|14223.2|14212.2|180
1674491400000|2023-01-23 16:30:00|14224.2|14213.2|14223.2|14212.2|14225.2|14213.2|14221.2|14210.2|129
1674491700000|2023-01-23 16:35:00|14224.2|14213.2|14227.2|14216.2|14228.2|14217.2|14223.2|14213.2|66
1674492000000|2023-01-23 16:40:00|14228.2|14217.2|14224.2|14213.2|14228.2|14217.2|14222.2|14211.2|135
1674492300000|2023-01-23 16:45:00|14225.2|14214.2|14226.2|14215.2|14227.2|14216.2|14224.2|14213.2|16
1674492600000|2023-01-23 16:50:00|14225.2|14214.2|14222.2|14211.2|14225.2|14214.2|14222.2|14211.2|25
1674492900000|2023-01-23 16:55:00|14223.2|14210.2|14221.2|14210.2|14223.2|14210.2|14221.2|14210.2|104
1674493200000|2023-01-23 17:00:00|14220.2|14209.2|14219.2|14208.2|14221.2|14209.2|14218.2|14207.2|165
1674493500000|2023-01-23 17:05:00|14218.2|14207.2|14210.2|14198.2|14218.2|14207.2|14209.2|14198.2|180
1674493800000|2023-01-23 17:10:00|14209.2|14199.2|14208.2|14196.2|14210.2|14199.2|14205.2|14193.2|168
1674494100000|2023-01-23 17:15:00|14209.2|14197.2|14215.2|14204.2|14215.2|14204.2|14207.2|14195.2|239
1674494400000|2023-01-23 17:20:00|14214.2|14203.2|14214.2|14202.2|14214.2|14203.2|14211.2|14200.2|107
1674494700000|2023-01-23 17:25:00|14213.2|14203.2|14211.2|14199.2|14214.2|14203.2|14210.2|14199.2|188
1674495000000|2023-01-23 17:30:00|14210.2|14198.2|14212.2|14200.2|14213.2|14201.2|14208.2|14197.2|58
1674495300000|2023-01-23 17:35:00|14211.2|14201.2|14211.2|14200.2|14212.2|14201.2|14211.2|14200.2|89
1674495600000|2023-01-23 17:40:00|14210.2|14199.2|14211.2|14199.2|14211.2|14200.2|14209.2|14198.2|111
1674495900000|2023-01-23 17:45:00|14210.2|14200.2|14216.2|14204.2|14216.2|14204.2|14210.2|14199.2|147
1674496200000|2023-01-23 17:50:00|14215.2|14203.2|14216.2|14205.2|14217.2|14205.2|14210.2|14199.2|106
1674496500000|2023-01-23 17:55:00|14214.2|14204.2|14215.2|14204.2|14215.2|14204.2|14213.2|14202.2|95
1674496800000|2023-01-23 18:00:00|14216.2|14205.2|14214.2|14203.2|14218.2|14207.2|14213.2|14202.2|157
1674497100000|2023-01-23 18:05:00|14213.2|14202.2|14212.2|14201.2|14213.2|14202.2|14210.2|14199.2|153
1674497400000|2023-01-23 18:10:00|14211.2|14200.2|14214.2|14203.2|14215.2|14204.2|14211.2|14200.2|74
1674497700000|2023-01-23 18:15:00|14213.2|14202.2|14214.2|14203.2|14215.2|14203.2|14213.2|14202.2|81
1674498000000|2023-01-23 18:20:00|14216.2|14205.2|14212.2|14201.2|14217.2|14205.2|14212.2|14201.2|139
1674498300000|2023-01-23 18:25:00|14213.2|14202.2|14210.2|14199.2|14213.2|14202.2|14209.2|14198.2|191
1674498600000|2023-01-23 18:30:00|14211.2|14200.2|14208.2|14197.2|14211.2|14200.2|14207.2|14196.2|221
1674498900000|2023-01-23 18:35:00|14207.2|14196.2|14207.2|14196.2|14207.2|14196.2|14206.2|14195.2|100
1674499200000|2023-01-23 18:40:00|14206.2|14195.2|14206.2|14195.2|14206.2|14196.2|14206.2|14194.2|72
1674499500000|2023-01-23 18:45:00|14207.2|14196.2|14211.2|14200.2|14212.2|14201.2|14207.2|14196.2|159
1674499800000|2023-01-23 18:50:00|14210.2|14199.2|14204.2|14193.2|14210.2|14199.2|14204.2|14193.2|95
1674500100000|2023-01-23 18:55:00|14203.2|14192.2|14202.2|14191.2|14203.2|14192.2|14202.2|14191.2|101
1674500400000|2023-01-23 19:00:00|14201.2|14190.2|14196.2|14185.2|14201.2|14190.2|14194.2|14183.2|196
1674500700000|2023-01-23 19:05:00|14197.2|14186.2|14194.2|14183.2|14199.2|14187.2|14193.2|14182.2|106
1674501000000|2023-01-23 19:10:00|14193.2|14182.2|14191.2|14180.2|14193.2|14182.2|14190.2|14179.2|133
1674501300000|2023-01-23 19:15:00|14190.2|14179.2|14193.2|14182.2|14193.2|14182.2|14190.2|14179.2|73
1674501600000|2023-01-23 19:20:00|14192.2|14181.2|14190.2|14179.2|14192.2|14181.2|14190.2|14179.2|36
1674501900000|2023-01-23 19:25:00|14189.2|14178.2|14182.2|14171.2|14189.2|14178.2|14182.2|14171.2|247
1674502200000|2023-01-23 19:30:00|14183.2|14172.2|14175.2|14164.2|14184.2|14173.2|14175.2|14164.2|259
1674502500000|2023-01-23 19:35:00|14174.2|14163.2|14170.2|14159.2|14175.2|14163.2|14170.2|14158.2|236
1674502800000|2023-01-23 19:40:00|14169.2|14158.2|14162.7|14152.7|14172.2|14161.2|14162.7|14152.2|262
1674503100000|2023-01-23 19:45:00|14162.2|14152.2|14156.7|14146.7|14162.2|14152.2|14155.7|14145.7|227
1674503400000|2023-01-23 19:50:00|14156.2|14146.2|14149.2|14139.2|14156.7|14146.7|14148.7|14138.7|242
1674503700000|2023-01-23 19:55:00|14149.7|14139.7|14159.7|14149.7|14162.2|14152.2|14149.7|14139.7|132
1674504000000|2023-01-23 20:00:00|14160.7|14150.7|14145.7|14135.7|14160.7|14150.7|14145.7|14135.7|192
1674504300000|2023-01-23 20:05:00|14146.2|14136.2|14143.7|14133.7|14146.7|14136.7|14140.7|14130.7|256
1674504600000|2023-01-23 20:10:00|14143.2|14133.2|14148.7|14138.7|14154.2|14144.2|14137.7|14127.7|339
1674504900000|2023-01-23 20:15:00|14149.2|14139.2|14142.7|14132.7|14150.7|14140.7|14141.7|14131.7|183
1674505200000|2023-01-23 20:20:00|14143.2|14133.2|14153.7|14143.7|14160.7|14150.7|14143.2|14133.2|158
1674505500000|2023-01-23 20:25:00|14152.2|14142.2|14154.7|14144.7|14154.7|14144.7|14146.7|14136.7|215
1674505800000|2023-01-23 20:30:00|14156.7|14146.7|14148.2|14138.2|14157.7|14147.7|14148.2|14138.2|102
1674506100000|2023-01-23 20:35:00|14148.7|14138.7|14158.7|14148.7|14161.7|14151.7|14146.7|14136.7|248
1674506400000|2023-01-23 20:40:00|14157.7|14147.7|14165.7|14155.7|14166.7|14156.7|14155.7|14145.7|133
1674506700000|2023-01-23 20:45:00|14166.7|14156.7|14166.7|14156.7|14168.7|14158.7|14162.7|14152.7|95
1674507000000|2023-01-23 20:50:00|14169.2|14159.2|14164.7|14154.7|14171.7|14161.7|14164.2|14154.2|146
1674507300000|2023-01-23 20:55:00|14163.7|14153.7|14172.2|14162.2|14173.7|14163.7|14160.2|14150.2|243
1674507600000|2023-01-23 21:00:00|14172.7|14162.7|14170.2|14160.2|14172.7|14162.7|14169.7|14159.7|2
1674507900000|2023-01-23 21:05:00|14169.7|14159.7|14171.7|14161.7|14173.2|14163.2|14169.7|14159.7|44
1674508200000|2023-01-23 21:10:00|14172.2|14162.2|14168.2|14158.2|14172.7|14162.7|14168.2|14158.2|36
1674508500000|2023-01-23 21:15:00|14177.1|14153.1|14177.6|14153.6|14179.3|14155.3|14175.9|14151.9|0
1674508800000|2023-01-23 21:20:00|14177.1|14153.1|14178.2|14154.2|14178.2|14154.2|14175.9|14151.9|0
1674509100000|2023-01-23 21:25:00|14177.7|14153.7|14175.9|14151.9|14177.7|14153.7|14175.9|14151.9|0
1674509400000|2023-01-23 21:30:00|14176.1|14152.1|14180.5|14156.5|14180.5|14156.5|14175.9|14151.9|0
1674509700000|2023-01-23 21:35:00|14179.9|14155.9|14179.3|14155.3|14180.5|14156.5|14178.7|14154.7|0
1674510000000|2023-01-23 21:40:00|14178.8|14154.8|14181.6|14157.6|14181.6|14157.6|14178.7|14154.7|0
1674510300000|2023-01-23 21:45:00|14181.3|14157.3|14182.7|14158.7|14183.9|14159.9|14180.5|14156.5|0
1674510600000|2023-01-23 21:50:00|14183|14159|14181.3|14157.3|14183.3|14159.3|14181|14157|0
1674510900000|2023-01-23 21:55:00|14181.6|14157.6|14184.8|14160.8|14184.8|14160.8|14181.6|14157.6|0
1674511200000|2023-01-23 22:00:00|14185.1|14161.1|14184.5|14160.5|14185.1|14161.1|14184.1|14160.1|0
1674511500000|2023-01-23 22:05:00|14184.2|14160.2|14183.6|14159.6|14184.8|14160.8|14183.6|14159.6|0
1674511800000|2023-01-23 22:10:00|14183.4|14159.4|14183.4|14159.4|14184.1|14160.1|14183|14159|0
1674512100000|2023-01-23 22:15:00|14183.5|14159.5|14186.7|14162.7|14186.7|14162.7|14183.3|14159.3|0
1674512400000|2023-01-23 22:20:00|14186.6|14162.6|14187.1|14163.1|14187.3|14163.3|14186.6|14162.6|0
1674512700000|2023-01-23 22:25:00|14186.7|14162.7|14187.1|14163.1|14188.1|14164.1|14186.5|14162.5|0
1674513000000|2023-01-23 22:30:00|14187|14163|14187.1|14163.1|14188.1|14164.1|14186.1|14162.1|0
1674513300000|2023-01-23 22:35:00|14187|14163|14187.2|14163.2|14188.3|14164.3|14187|14163|0
1674513600000|2023-01-23 22:40:00|14187.7|14163.7|14187.3|14163.3|14187.7|14163.7|14187.1|14163.1|0
1674513900000|2023-01-23 22:45:00|14187.2|14163.2|14188.2|14164.2|14188.2|14164.2|14187.1|14163.1|0
1674514200000|2023-01-23 22:50:00|14187.6|14163.6|14186.8|14162.8|14187.8|14163.8|14186.5|14162.5|0
1674514500000|2023-01-23 22:55:00|14187|14163|14187.1|14163.1|14188.1|14164.1|14186.5|14162.5|0
1674514800000|2023-01-23 23:00:00|14187|14163|14184.7|14160.7|14188.1|14164.1|14184.5|14160.5|0
1674515100000|2023-01-23 23:05:00|14185|14161|14185.6|14161.6|14186.7|14162.7|14184.7|14160.7|0
1674515400000|2023-01-23 23:10:00|14185.1|14161.1|14184.3|14160.3|14185.1|14161.1|14183.2|14159.2|0
1674515700000|2023-01-23 23:15:00|14184.1|14160.1|14183.8|14159.8|14184.3|14160.3|14183.2|14159.2|0
1674516000000|2023-01-23 23:20:00|14183.5|14159.5|14180.4|14156.4|14183.8|14159.8|14179.8|14155.8|0
1674516300000|2023-01-23 23:25:00|14180.9|14156.9|14178.6|14154.6|14180.9|14156.9|14178.1|14154.1|0
1674516600000|2023-01-23 23:30:00|14179.2|14155.2|14175.8|14151.8|14179.2|14155.2|14175.5|14151.5|0
1674516900000|2023-01-23 23:35:00|14175.3|14151.3|14176.9|14152.9|14176.9|14152.9|14174.1|14150.1|0
1674517200000|2023-01-23 23:40:00|14177.5|14153.5|14176.2|14152.2|14177.5|14153.5|14176.2|14152.2|0
1674517500000|2023-01-23 23:45:00|14176.4|14152.4|14179|14155|14179.6|14155.6|14176.2|14152.2|0
1674517800000|2023-01-23 23:50:00|14179.3|14155.3|14180.2|14156.2|14180.7|14156.7|14179|14155|0
1674518100000|2023-01-23 23:55:00|14180.7|14156.7|14176.8|14152.8|14180.7|14156.7|14176.8|14152.8|0
1674518400000|2023-01-24 00:00:00|14176.2|14152.2|14179.6|14155.6|14180.7|14156.7|14175.6|14151.6|0
1674518700000|2023-01-24 00:05:00|14179.3|14155.3|14177.3|14153.3|14179.6|14155.6|14176.8|14152.8|0
1674519000000|2023-01-24 00:10:00|14177.6|14153.6|14177.9|14153.9|14180.2|14156.2|14177.6|14153.6|0
1674519300000|2023-01-24 00:15:00|14178.4|14154.4|14178.3|14154.3|14178.5|14154.5|14174.4|14150.4|0
1674519600000|2023-01-24 00:20:00|14177.8|14153.8|14177.9|14153.9|14180.1|14156.1|14176.2|14152.2|0
1674519900000|2023-01-24 00:25:00|14178|14154|14178.3|14154.3|14179.6|14155.6|14177.9|14153.9|0
1674520200000|2023-01-24 00:30:00|14178.5|14154.5|14179.8|14155.8|14180.3|14156.3|14178.4|14154.4|0
1674520500000|2023-01-24 00:35:00|14179.5|14155.5|14181.4|14157.4|14181.4|14157.4|14178.8|14154.8|0
1674520800000|2023-01-24 00:40:00|14180.8|14156.8|14179.3|14155.3|14180.8|14156.8|14179.1|14155.1|0
1674521100000|2023-01-24 00:45:00|14179.8|14155.8|14178.3|14154.3|14179.8|14155.8|14177.8|14153.8|0
1674521400000|2023-01-24 00:50:00|14178.5|14154.5|14179.6|14155.6|14180.6|14156.6|14178.3|14154.3|0
1674521700000|2023-01-24 00:55:00|14179.3|14155.3|14179|14155|14180.1|14156.1|14179|14155|0
1674522000000|2023-01-24 01:00:00|14158.2|14148.2|14194.2|14184.2|14197.7|14187.7|14158.2|14148.2|1722
1674522300000|2023-01-24 01:05:00|14193.7|14183.7|14185.7|14175.7|14193.7|14183.7|14182.2|14172.2|271
1674522600000|2023-01-24 01:10:00|14185.2|14175.2|14180.7|14170.7|14188.2|14178.2|14179.2|14169.2|498
1674522900000|2023-01-24 01:15:00|14180.2|14170.2|14186.2|14176.2|14196.7|14186.7|14179.7|14169.7|449
1674523200000|2023-01-24 01:20:00|14185.7|14175.7|14193.2|14183.2|14193.7|14183.7|14185.7|14175.7|128
1674523500000|2023-01-24 01:25:00|14193.7|14183.7|14197.7|14187.7|14207.2|14197.2|14193.2|14183.2|2019
1674523800000|2023-01-24 01:30:00|14197.2|14187.2|14188.7|14178.7|14197.2|14187.2|14181.2|14171.2|488
1674524100000|2023-01-24 01:35:00|14188.2|14178.2|14207.2|14197.2|14207.2|14197.2|14185.7|14175.7|389
1674524400000|2023-01-24 01:40:00|14208.2|14198.2|14215.7|14205.7|14215.7|14205.7|14207.2|14197.2|321
1674524700000|2023-01-24 01:45:00|14216.2|14206.2|14213.2|14203.2|14221.7|14211.7|14212.7|14202.7|241
1674525000000|2023-01-24 01:50:00|14212.7|14202.7|14219.7|14209.7|14223.7|14213.7|14212.7|14202.7|175
1674525300000|2023-01-24 01:55:00|14220.2|14210.2|14223.2|14213.2|14223.7|14213.7|14220.2|14210.2|177
1674525600000|2023-01-24 02:00:00|14222.7|14212.7|14226.7|14216.7|14228.7|14218.7|14220.7|14210.7|315
1674525900000|2023-01-24 02:05:00|14227.7|14217.7|14224.7|14214.7|14228.7|14218.7|14222.7|14212.7|239
1674526200000|2023-01-24 02:10:00|14225.2|14215.2|14233.7|14223.7|14238.7|14228.7|14223.7|14213.7|1551
1674526500000|2023-01-24 02:15:00|14235.7|14225.7|14245|14235|14245|14235|14234.7|14224.7|1114
1674526800000|2023-01-24 02:20:00|14244.5|14234.5|14249|14239|14249.5|14239.5|14242|14232|842
1674527100000|2023-01-24 02:25:00|14249.5|14239.5|14244|14234|14252|14242|14244|14234|276
1674527400000|2023-01-24 02:30:00|14243.5|14233.5|14241|14231|14247.5|14237.5|14236.5|14226.5|195
1674527700000|2023-01-24 02:35:00|14241.5|14231.5|14235.5|14225.5|14243.5|14233.5|14232.5|14222.5|171
1674528000000|2023-01-24 02:40:00|14236|14226|14242|14232|14244.5|14234.5|14236|14226|151
1674528300000|2023-01-24 02:45:00|14243|14233|14219|14209|14243|14233|14219|14209|383
1674528600000|2023-01-24 02:50:00|14220|14210|14221|14211|14226|14216|14218|14208|136
1674528900000|2023-01-24 02:55:00|14220|14210|14216|14206|14222|14212|14216|14206|166
1674529200000|2023-01-24 03:00:00|14217|14207|14201|14191|14217|14207|14201|14191|335
1674529500000|2023-01-24 03:05:00|14198|14188|14198|14188|14203|14193|14196|14186|528
1674529800000|2023-01-24 03:10:00|14199|14189|14198|14188|14203|14193|14198|14188|466
1674530100000|2023-01-24 03:15:00|14197|14187|14194|14184|14198|14188|14193|14183|209
1674530400000|2023-01-24 03:20:00|14193|14183|14183|14173|14194|14184|14182|14172|349
1674530700000|2023-01-24 03:25:00|14180|14170|14182|14172|14188|14178|14179|14169|787
1674531000000|2023-01-24 03:30:00|14181|14171|14179|14169|14181|14171|14176|14166|385
1674531300000|2023-01-24 03:35:00|14178|14168|14178|14168|14183|14173|14177|14167|150
1674531600000|2023-01-24 03:40:00|14179|14169|14185|14175|14189|14179|14179|14169|358
1674531900000|2023-01-24 03:45:00|14184|14174|14187|14177|14187|14177|14180|14170|101
1674532200000|2023-01-24 03:50:00|14188|14178|14189|14179|14190|14180|14188|14178|175
1674532500000|2023-01-24 03:55:00|14188|14178|14185|14175|14188|14178|14184|14174|188
1674532800000|2023-01-24 04:00:00|14184|14174|14176|14166|14185|14175|14175|14165|420
1674533100000|2023-01-24 04:05:00|14177|14167|14169|14159|14179|14169|14169|14159|243
1674533400000|2023-01-24 04:10:00|14170|14160|14174|14164|14174|14164|14169|14159|44
1674533700000|2023-01-24 04:15:00|14173|14163|14177|14167|14177|14167|14173|14163|56
1674534000000|2023-01-24 04:20:00|14178|14168|14175|14165|14178|14168|14175|14165|40
1674534300000|2023-01-24 04:25:00|14176|14166|14176|14166|14177|14167|14175|14165|55
1674534600000|2023-01-24 04:30:00|14175|14165|14175|14165|14176|14166|14174|14164|46
1674534900000|2023-01-24 04:35:00|14176|14166|14175|14165|14176|14166|14174|14164|52
1674535200000|2023-01-24 04:40:00|14176|14166|14179|14169|14182|14172|14176|14166|58
1674535500000|2023-01-24 04:45:00|14178|14168|14177|14167|14178|14168|14176|14166|50
1674535800000|2023-01-24 04:50:00|14178|14168|14183|14173|14184|14174|14177|14167|121
1674536100000|2023-01-24 04:55:00|14185|14175|14185|14175|14186|14176|14183|14173|57
1674536400000|2023-01-24 05:00:00|14186|14176|14189|14179|14189|14179|14181|14171|179
1674536700000|2023-01-24 05:05:00|14190|14180|14190|14180|14190|14180|14185|14175|185
1674537000000|2023-01-24 05:10:00|14188|14178|14192|14182|14193|14183|14188|14178|292
1674537300000|2023-01-24 05:15:00|14191|14181|14190|14180|14192|14182|14185|14175|438
1674537600000|2023-01-24 05:20:00|14192|14182|14192|14182|14194|14184|14190|14180|70
1674537900000|2023-01-24 05:25:00|14193|14183|14184|14174|14193|14183|14183|14173|562
1674538200000|2023-01-24 05:30:00|14185|14175|14193|14183|14193|14183|14185|14175|304
1674538500000|2023-01-24 05:35:00|14194|14184|14194|14184|14196|14186|14193|14183|82
1674538800000|2023-01-24 05:40:00|14196|14186|14196|14186|14198|14188|14194|14184|71
1674539100000|2023-01-24 05:45:00|14195|14185|14198|14188|14199|14189|14195|14185|112
1674539400000|2023-01-24 05:50:00|14196|14186|14191|14181|14199|14189|14191|14181|706
1674539700000|2023-01-24 05:55:00|14190|14180|14182|14172|14191|14181|14182|14172|175
1674540000000|2023-01-24 06:00:00|14184|14174|14185|14175|14187|14177|14182|14172|198
1674540300000|2023-01-24 06:05:00|14186|14176|14185|14175|14187|14177|14184|14174|90
1674540600000|2023-01-24 06:10:00|14186|14176|14180|14170|14186|14176|14180|14170|492
1674540900000|2023-01-24 06:15:00|14181|14171|14183|14173|14184|14174|14180|14170|111
1674541200000|2023-01-24 06:20:00|14184|14174|14191|14181|14192|14182|14184|14174|316
1674541500000|2023-01-24 06:25:00|14192|14182|14195|14185|14196|14186|14192|14182|239
1674541800000|2023-01-24 06:30:00|14196|14186|14198|14188|14201|14191|14196|14186|125
1674542100000|2023-01-24 06:35:00|14197|14187|14195|14185|14197|14187|14194|14184|117
1674542400000|2023-01-24 06:40:00|14196|14186|14201|14191|14202|14192|14196|14186|87
1674542700000|2023-01-24 06:45:00|14200|14190|14205|14195|14205|14195|14198|14188|109
1674543000000|2023-01-24 06:50:00|14204|14194|14205|14195|14206|14196|14202|14192|94
1674543300000|2023-01-24 06:55:00|14206|14196|14202|14192|14206|14196|14200|14190|206
1674543600000|2023-01-24 07:00:00|14203|14193|14204|14194|14204|14194|14200|14190|97
1674543900000|2023-01-24 07:05:00|14203|14193|14201|14191|14203|14193|14199|14189|89
1674544200000|2023-01-24 07:10:00|14200|14190|14198|14188|14200|14190|14195|14185|90
1674544500000|2023-01-24 07:15:00|14199|14189|14200|14190|14201|14191|14199|14189|39
1674544800000|2023-01-24 07:20:00|14201|14191|14202|14192|14204|14194|14200|14190|532
1674545100000|2023-01-24 07:25:00|14201|14191|14201|14191|14202|14192|14200|14190|68
1674545400000|2023-01-24 07:30:00|14202|14192|14204|14194|14205|14195|14201|14191|75
1674545700000|2023-01-24 07:35:00|14203|14193|14204|14194|14204|14194|14203|14193|30
1674546000000|2023-01-24 07:40:00|14203|14193|14204|14194|14204|14194|14202|14192|193
1674546300000|2023-01-24 07:45:00|14203|14193|14200|14190|14204|14194|14200|14190|340
1674546600000|2023-01-24 07:50:00|14199|14189|14193|14183|14200|14190|14191|14181|367
1674546900000|2023-01-24 07:55:00|14195|14185|14202|14192|14204|14194|14194|14184|583
1674547200000|2023-01-24 08:00:00|14203|14191|14198|14186|14203|14192|14192|14180|483
1674547500000|2023-01-24 08:05:00|14197|14185|14188|14176|14198|14185|14187|14176|201
1674547800000|2023-01-24 08:10:00|14187|14177|14181|14169|14188|14177|14180|14169|164
1674548100000|2023-01-24 08:15:00|14180|14170|14183|14171|14185|14174|14180|14169|157
1674548400000|2023-01-24 08:20:00|14182|14170|14183|14171|14184|14172|14181|14170|118
1674548700000|2023-01-24 08:25:00|14184|14172|14187|14169|14187|14174|14180|14168|227
1674549000000|2023-01-24 08:30:00|14185.7|14161.7|14184.8|14160.8|14187.8|14163.8|14180.6|14156.6|0
1674549300000|2023-01-24 08:35:00|14185.1|14161.1|14186.6|14162.6|14186.6|14162.6|14178.8|14154.8|39
1674549600000|2023-01-24 08:40:00|14186.4|14162.4|14185.4|14161.4|14189.5|14165.5|14185.4|14161.4|0
1674549900000|2023-01-24 08:45:00|14185.9|14161.9|14183.9|14159.9|14187.7|14163.7|14181.6|14157.6|0
1674550200000|2023-01-24 08:50:00|14184.1|14160.1|14182.7|14158.7|14187.5|14163.5|14182.2|14158.2|0
1674550500000|2023-01-24 08:55:00|14182.9|14158.9|14183.7|14159.7|14186.5|14162.5|14181.7|14157.7|0
1674550800000|2023-01-24 09:00:00|14184.3|14160.3|14174|14162|14184.5|14162|14167|14155|303
1674551100000|2023-01-24 09:05:00|14175|14163|14176|14164|14178|14167|14175|14162|29
1674551400000|2023-01-24 09:10:00|14172|14161|14170|14158|14178|14166|14169|14157|140
1674551700000|2023-01-24 09:15:00|14168|14157|14171|14159|14171|14159|14168|14157|40
1674552000000|2023-01-24 09:20:00|14170|14158|14173|14162|14173|14162|14169|14158|84
1674552300000|2023-01-24 09:25:00|14172|14161|14168|14157|14172|14161|14168|14157|61
1674552600000|2023-01-24 09:30:00|14167|14156|14162|14151|14168|14157|14162|14150|176
1674552900000|2023-01-24 09:35:00|14163|14152|14162|14151|14166|14154|14161|14150|80
1674553200000|2023-01-24 09:40:00|14161|14150|14162|14151|14162|14151|14161|14150|68
1674553500000|2023-01-24 09:45:00|14163|14150|14162|14150|14163|14152|14162|14150|56
1674553800000|2023-01-24 09:50:00|14163|14151|14161|14150|14163|14152|14161|14150|126
1674554100000|2023-01-24 09:55:00|14160|14149|14161|14150|14162|14150|14160|14149|49
1674554400000|2023-01-24 10:00:00|14162|14151|14165|14153|14165|14153|14162|14151|18
1674554700000|2023-01-24 10:05:00|14166|14154|14164|14153|14167|14156|14164|14153|123
1674555000000|2023-01-24 10:10:00|14165|14154|14162|14151|14166|14154|14160|14149|66
1674555300000|2023-01-24 10:15:00|14163|14152|14161|14149|14163|14152|14160|14149|48
1674555600000|2023-01-24 10:20:00|14162|14150|14164|14153|14165|14153|14162|14150|1
1674555900000|2023-01-24 10:25:00|14165||14165||14165||14164||9
1674556200000|2023-01-24 10:30:00|14166|14154|14163|14152|14166|14155|14163|14152|20
1674556500000|2023-01-24 10:35:00|14164|14151|14161|14150|14164|14153|14161|14150|39
1674556800000|2023-01-24 10:40:00|14160|14149|14161|14150|14162|14150|14159|14148|60
1674557100000|2023-01-24 10:45:00|14160|14149|14159|14148|14160|14150|14158|14147|65
1674557400000|2023-01-24 10:50:00|14160|14147|14159|14147|14160|14149|14159|14147|52
1674557700000|2023-01-24 10:55:00|14160|14148|14164|14153|14164|14153|14159|14148|27
1674558000000|2023-01-24 11:00:00|14163|14152|14162|14150|14163|14152|14162|14150|18
1674558300000|2023-01-24 11:05:00|14161|14149|14159|14147|14161|14150|14158|14147|146
1674558600000|2023-01-24 11:10:00|14160|14148|14160|14148|14160|14148|14159|14147|27
1674558900000|2023-01-24 11:15:00|14159|14147|14159|14147|14160|14149|14158|14147|74
1674559200000|2023-01-24 11:20:00|14158|14148|14159|14148|14159|14148|14158|14147|70
1674559500000|2023-01-24 11:25:00|14158|14147|14158|14146|14159|14148|14157|14146|23
1674559800000|2023-01-24 11:30:00|14157|14147|14159|14148|14159|14148|14157|14146|26
1674560100000|2023-01-24 11:35:00|14160|14149|14161|14150|14161|14150|14160|14148|8
1674560400000|2023-01-24 11:40:00|14162|14151|14162|14151|14163|14152|14162|14151|49
1674560700000|2023-01-24 11:45:00|14163|14152|14163|14152|14163|14152|14162|14151|28
1674561000000|2023-01-24 11:50:00|14162|14151|14159|14148|14162|14152|14159|14148|730
1674561300000|2023-01-24 11:55:00|14158|14147|14156|14145|14159|14148|14156|14145|73
1674561600000|2023-01-24 12:00:00|14155|14144|14155|14144|14157|14146|14155|14144|55
1674561900000|2023-01-24 12:05:00|14156|14145|14156|14145|14157|14146|14155|14145|47
1674562200000|2023-01-24 12:10:00|14155|14144|14155|14144|14155|14144|14154|14143|72
1674562500000|2023-01-24 12:15:00|14156|14145|14156|14144|14156|14145|14156|14144|11
1674562800000|2023-01-24 12:20:00|14157|14145|14160|14149|14160|14149|14156|14145|32
1674563100000|2023-01-24 12:25:00|14161|14150|14166|14154|14166|14154|14161|14150|21
1674563400000|2023-01-24 12:30:00|14165|14153|14165|14154|14168|14157|14164|14153|78
1674563700000|2023-01-24 12:35:00|14164|14153|14162|14151|14165|14154|14160|14149|119
1674564000000|2023-01-24 12:40:00|14163|14152|14160|14149|14164|14153|14160|14149|22
1674564300000|2023-01-24 12:45:00|14159|14148|14157|14146|14159|14148|14157|14146|78
1674564600000|2023-01-24 12:50:00|14158|14147|14157|14146|14158|14147|14157|14146|66
1674564900000|2023-01-24 12:55:00|14158|14147|14163|14152|14164|14153|14158|14147|77
1674565200000|2023-01-24 13:00:00|14164|14151|14169|14157|14171|14159|14160|14149|39
1674565500000|2023-01-24 13:05:00|14168|14156|14170|14159|14174|14162|14165|14154|1231
1674565800000|2023-01-24 13:10:00|14171|14158|14169|14158|14171|14159|14169|14157|539
1674566100000|2023-01-24 13:15:00|14170|14157|14169|14157|14170|14159|14166|14155|30
1674566400000|2023-01-24 13:20:00|14168|14156|14173|14162|14174|14162|14165|14153|55
1674566700000|2023-01-24 13:25:00|14172|14161|14176|14165|14177|14165|14172|14161|138
1674567000000|2023-01-24 13:30:00|14177|14166|14173|14161|14179|14168|14170|14159|387
1674567300000|2023-01-24 13:35:00|14172|14160|14168|14156|14173|14161|14168|14156|52
1674567600000|2023-01-24 13:40:00|14167|14155|14168|14157|14168|14157|14162|14151|147
1674567900000|2023-01-24 13:45:00|14169|14158|14170|14159|14172|14160|14169|14158|95
1674568200000|2023-01-24 13:50:00|14171|14158|14165|14154|14171|14160|14165|14154|231
1674568500000|2023-01-24 13:55:00|14166|14153|14162|14150|14166|14153|14157|14145|435
1674568800000|2023-01-24 14:00:00|14163|14151|14167|14156|14168|14157|14163|14151|73
1674569100000|2023-01-24 14:05:00|14168|14157|14171|14160|14173|14161|14168|14157|156
1674569400000|2023-01-24 14:10:00|14172|14159|14176|14165|14176|14165|14169|14158|132
1674569700000|2023-01-24 14:15:00|14177|14166|14179|14168|14180|14169|14176|14165|283
1674570000000|2023-01-24 14:20:00|14180|14169|14181|14170|14182|14170|14179|14168|249
1674570300000|2023-01-24 14:25:00|14182|14169|14184|14173|14184|14173|14179|14168|112
1674570600000|2023-01-24 14:30:00|14183|14172|14179|14167|14184|14173|14166|14155|578
1674570900000|2023-01-24 14:35:00|14178|14168|14170|14158|14178|14168|14158|14147|573
1674571200000|2023-01-24 14:40:00|14171|14159|14173|14161|14179|14168|14162|14148|361
1674571500000|2023-01-24 14:45:00|14172|14160|14187|14175|14187|14175|14159|14147|267
1674571800000|2023-01-24 14:50:00|14186|14174|14188|14177|14188|14177|14177|14165|583
1674572100000|2023-01-24 14:55:00|14187|14176|14160|14148|14188|14177|14157|14146|244
1674572400000|2023-01-24 15:00:00|14159|14149|14153|14142|14165|14153|14144|14133|571
1674572700000|2023-01-24 15:05:00|14154|14143|14155|14144|14155|14144|14145|14134|257
1674573000000|2023-01-24 15:10:00|14154|14143|14168|14157|14168|14157|14153|14141|109
1674573300000|2023-01-24 15:15:00|14169|14158|14150|14139|14173|14161|14150|14139|169
1674573600000|2023-01-24 15:20:00|14151|14140|14151|14140|14160|14148|14151|14140|104
1674573900000|2023-01-24 15:25:00|14152|14141|14164|14153|14164|14153|14151|14141|96
1674574200000|2023-01-24 15:30:00|14163|14152|14161|14150|14169|14158|14158|14146|493
1674574500000|2023-01-24 15:35:00|14162|14151|14161|14149|14166|14155|14153|14142|101
1674574800000|2023-01-24 15:40:00|14162|14150|14167|14155|14171|14159|14160|14148|76
1674575100000|2023-01-24 15:45:00|14166|14156|14174|14162|14175|14164|14166|14156|179
1674575400000|2023-01-24 15:50:00|14173|14163|14183|14172|14183|14172|14173|14162|419
1674575700000|2023-01-24 15:55:00|14182|14171|14182|14170|14185|14174|14180|14169|198
1674576000000|2023-01-24 16:00:00|14181|14171|14183|14172|14184|14173|14180|14169|350
1674576300000|2023-01-24 16:05:00|14182|14171|14185|14174|14185|14174|14178|14167|152
1674576600000|2023-01-24 16:10:00|14186|14175|14178|14166|14188|14176|14175|14163|108
1674576900000|2023-01-24 16:15:00|14177|14167|14181|14169|14183|14171|14177|14166|128
1674577200000|2023-01-24 16:20:00|14180|14168|14185|14174|14186|14175|14178|14166|242
1674577500000|2023-01-24 16:25:00|14184|14173|14189|14177|14189|14178|14183|14172|202
1674577800000|2023-01-24 16:30:00|14188|14178|14185|14174|14189|14178|14184|14173|228
1674578100000|2023-01-24 16:35:00|14186|14173|14188|14176|14188|14176|14183|14171|165
1674578400000|2023-01-24 16:40:00|14190|14177|14189|14177|14191|14180|14188|14176|503
1674578700000|2023-01-24 16:45:00|14188|14176|14190|14179|14192|14181|14188|14176|174
1674579000000|2023-01-24 16:50:00|14191|14180|14193|14181|14194|14183|14190|14178|501
1674579300000|2023-01-24 16:55:00|14194|14182|14195|14184|14195|14184|14193|14181|111
1674579600000|2023-01-24 17:00:00|14194|14183|14196|14184|14196|14184|14188|14177|205
1674579900000|2023-01-24 17:05:00|14197|14185|14209|14198|14210|14199|14197|14185|374
1674580200000|2023-01-24 17:10:00|14208|14197|14211|14199|14211|14200|14208|14196|121
1674580500000|2023-01-24 17:15:00|14210|14200|14208|14197|14211|14200|14207|14195|90
1674580800000|2023-01-24 17:20:00|14207|14196|14204|14193|14208|14196|14204|14192|64
1674581100000|2023-01-24 17:25:00|14203|14192|14204|14193|14206|14194|14201|14190|28
1674581400000|2023-01-24 17:30:00|14203|14192|14199|14187|14203|14192|14198|14187|13
1674581700000|2023-01-24 17:35:00|14198|14186|14200|14189|14203|14191|14197|14186|20
1674582000000|2023-01-24 17:40:00|14199|14188|14201|14189|14201|14189|14196|14185|70
1674582300000|2023-01-24 17:45:00|14200|14188|14200|14188|14203|14191|14199|14187|16
1674582600000|2023-01-24 17:50:00|14201|14189|14203|14191|14203|14191|14200|14189|2
1674582900000|2023-01-24 17:55:00|14204|14192|14204|14192|14204|14193|14201|14190|13
1674583200000|2023-01-24 18:00:00|14203|14191|14196|14184|14205|14194|14195|14184|28
1674583500000|2023-01-24 18:05:00|14197|14185|14198|14186|14198|14187|14195|14184|18
1674583800000|2023-01-24 18:10:00|14199|14187|14202|14190|14204|14193|14199|14187|108
1674584100000|2023-01-24 18:15:00|14201|14189|14200|14189|14204|14192|14200|14188|24
1674584400000|2023-01-24 18:20:00|14201|14190|14202|14191|14202|14191|14199|14188|11
1674584700000|2023-01-24 18:25:00|14201|14190|14199|14188|14201|14190|14197|14186|46
1674585000000|2023-01-24 18:30:00|14198|14187|14202|14190|14202|14190|14198|14187|7
1674585300000|2023-01-24 18:35:00|14201|14191|14203|14191|14203|14191|14201|14190|4
1674585600000|2023-01-24 18:40:00|14202|14192|14202|14191|14204|14193|14202|14190|17
1674585900000|2023-01-24 18:45:00|14201|14190|14204|14192|14204|14192|14201|14190|2
1674586200000|2023-01-24 18:50:00|14203|14191|14199|14188|14203|14191|14199|14188|25
1674586500000|2023-01-24 18:55:00|14200|14187|14196|14185|14200|14187|14195|14184|35
1674586800000|2023-01-24 19:00:00|14195|14184|14197|14185|14199|14188|14190|14178|54
1674587100000|2023-01-24 19:05:00|14196|14186|14202|14191|14203|14192|14195|14184|96
1674587400000|2023-01-24 19:10:00|14201|14190|14202|14190|14204|14193|14201|14190|54
1674587700000|2023-01-24 19:15:00|14203|14191|14202|14191|14204|14193|14202|14190|40
1674588000000|2023-01-24 19:20:00|14203|14192|14202|14191|14204|14193|14202|14191|31
1674588300000|2023-01-24 19:25:00|14203|14192|14203|14191|14205|14194|14202|14190|89
1674588600000|2023-01-24 19:30:00|14204|14192|14205|14194|14205|14194|14203|14191|4
1674588900000|2023-01-24 19:35:00|14206|14195|14202|14190|14207|14195|14202|14190|175
1674589200000|2023-01-24 19:40:00|14201|14189|14198|14188|14201|14189|14198|14187|298
1674589500000|2023-01-24 19:45:00|14198.5|14188.5|14197.5|14187.5|14202.5|14192.5|14197.5|14187.5|31
1674589800000|2023-01-24 19:50:00|14196.5|14186.5|14199.5|14189.5|14200|14190|14196|14186|39
1674590100000|2023-01-24 19:55:00|14200|14190|14200.5|14190.5|14202|14192|14200|14190|32
1674590400000|2023-01-24 20:00:00|14201|14191|14201.5|14191.5|14202|14192|14197.5|14187.5|12
1674590700000|2023-01-24 20:05:00|14200.5|14190.5|14198|14188|14200.5|14190.5|14196.5|14186.5|16
1674591000000|2023-01-24 20:10:00|14197.5|14187.5|14195.5|14185.5|14201|14191|14194.5|14184.5|10
1674591300000|2023-01-24 20:15:00|14196|14186|14196|14186|14196.5|14186.5|14194|14184|28
1674591600000|2023-01-24 20:20:00|14195.5|14185.5|14196|14186|14196.5|14186.5|14194.5|14184.5|92
1674591900000|2023-01-24 20:25:00|14195.5|14185.5|14194.5|14184.5|14196.5|14186.5|14193.5|14183.5|22
1674592200000|2023-01-24 20:30:00|14195.5|14185.5|14189.5|14179.5|14195.5|14185.5|14189.5|14179.5|22
1674592500000|2023-01-24 20:35:00|14189|14179|14189|14179|14191.5|14181.5|14188|14178|21
1674592800000|2023-01-24 20:40:00|14188.5|14178.5|14189|14179|14190|14180|14185.5|14175.5|66
1674593100000|2023-01-24 20:45:00|14188.5|14178.5|14189.5|14179.5|14189.5|14179.5|14185.5|14175.5|13
1674593400000|2023-01-24 20:50:00|14189|14179|14190|14180|14193|14183|14188.5|14178.5|50
1674593700000|2023-01-24 20:55:00|14190.5|14180.5|14190.5|14180.5|14194.5|14184.5|14188.5|14178.5|88
1674594000000|2023-01-24 21:00:00|14190|14180|14201.5|14191.5|14202|14192|14189.5|14179.5|211
1674594300000|2023-01-24 21:05:00|14201|14191|14200|14190|14203.5|14193.5|14200|14190|9
1674594600000|2023-01-24 21:10:00|14201.5|14191.5|14197.5|14187.5|14203|14193|14196.5|14186.5|23
1674594900000|2023-01-24 21:15:00|14209.3|14185.3|14215.7|14191.7|14216.1|14192.1|14209.3|14185.3|0
1674595200000|2023-01-24 21:20:00|14215.1|14191.1|14210.3|14186.3|14217.3|14193.3|14208.9|14184.9|0
1674595500000|2023-01-24 21:25:00|14210.1|14186.1|14210.6|14186.6|14213.4|14189.4|14208.3|14184.3|0
1674595800000|2023-01-24 21:30:00|14211.1|14187.1|14213.9|14189.9|14213.9|14189.9|14210.6|14186.6|0
1674596100000|2023-01-24 21:35:00|14214.1|14190.1|14214.4|14190.4|14217.8|14193.8|14213.3|14189.3|0
1674596400000|2023-01-24 21:40:00|14213.9|14189.9|14216.1|14192.1|14216.7|14192.7|14211.6|14187.6|0
1674596700000|2023-01-24 21:45:00|14215.6|14191.6|14209.4|14185.4|14215.6|14191.6|14208.3|14184.3|0
1674597000000|2023-01-24 21:50:00|14209.9|14185.9|14210|14186|14210.5|14186.5|14207.7|14183.7|0
1674597300000|2023-01-24 21:55:00|14210.2|14186.2|14208.6|14184.6|14210.2|14186.2|14207.2|14183.2|0
1674597600000|2023-01-24 22:00:00|14208.7|14184.7|14208.2|14184.2|14209.1|14185.1|14208|14184|0
1674597900000|2023-01-24 22:05:00|14208.4|14184.4|14208|14184|14209.1|14185.1|14207.8|14183.8|0
1674598200000|2023-01-24 22:10:00|14208.1|14184.1|14208.5|14184.5|14209.6|14185.6|14206.7|14182.7|0
1674598500000|2023-01-24 22:15:00|14208.6|14184.6|14208.7|14184.7|14209.6|14185.6|14208.6|14184.6|0
1674598800000|2023-01-24 22:20:00|14209.1|14185.1|14208.6|14184.6|14209.5|14185.5|14208.6|14184.6|0
1674599100000|2023-01-24 22:25:00|14208.5|14184.5|14208.7|14184.7|14209.1|14185.1|14208.5|14184.5|0
1674599400000|2023-01-24 22:30:00|14208.6|14184.6|14207.5|14183.5|14208.9|14184.9|14207.3|14183.3|0
1674599700000|2023-01-24 22:35:00|14207.3|14183.3|14208.6|14184.6|14209|14185|14207.3|14183.3|0
1674600000000|2023-01-24 22:40:00|14208.5|14184.5|14208.4|14184.4|14208.6|14184.6|14208.2|14184.2|0
1674600300000|2023-01-24 22:45:00|14208.5|14184.5|14205.8|14181.8|14208.5|14184.5|14205.5|14181.5|0
1674600600000|2023-01-24 22:50:00|14205.3|14181.3|14204.5|14180.5|14206|14182|14203|14179|0
1674600900000|2023-01-24 22:55:00|14204.4|14180.4|14205.7|14181.7|14209.1|14185.1|14204.4|14180.4|0
1674601200000|2023-01-24 23:00:00|14208.2|14184.2|14202.8|14178.8|14210.7|14186.7|14200.3|14176.3|0
1674601500000|2023-01-24 23:05:00|14202.6|14178.6|14189.5|14165.5|14203.7|14179.7|14189.5|14165.5|0
1674601800000|2023-01-24 23:10:00|14190|14166|14190.3|14166.3|14194.8|14170.8|14189.2|14165.2|0
1674602100000|2023-01-24 23:15:00|14190.9|14166.9|14182.5|14158.5|14193.7|14169.7|14181.9|14157.9|0
1674602400000|2023-01-24 23:20:00|14182.7|14158.7|14171.3|14147.3|14185.3|14161.3|14170.7|14146.7|0
1674602700000|2023-01-24 23:25:00|14171.8|14147.8|14165.1|14141.1|14174.1|14150.1|14161.7|14137.7|0
1674603000000|2023-01-24 23:30:00|14164|14140|14159.6|14135.6|14165.1|14141.1|14154.1|14130.1|0
1674603300000|2023-01-24 23:35:00|14160.2|14136.2|14161.8|14137.8|14162.9|14138.9|14157.3|14133.3|0
1674603600000|2023-01-24 23:40:00|14161.5|14137.5|14157.9|14133.9|14163.5|14139.5|14156.2|14132.2|0
1674603900000|2023-01-24 23:45:00|14158.4|14134.4|14155.3|14131.3|14160.4|14136.4|14150|14126|0
1674604200000|2023-01-24 23:50:00|14155.8|14131.8|14155.8|14131.8|14159.2|14135.2|14151.4|14127.4|0
1674604500000|2023-01-24 23:55:00|14156.4|14132.4|14121.6|14097.6|14158.6|14134.6|14121.6|14097.6|0
1674604800000|2023-01-25 00:00:00|14122.2|14098.2|14120.7|14096.7|14126.8|14102.8|14105.3|14081.3|0
1674605100000|2023-01-25 00:05:00|14120.2|14096.2|14124.1|14100.1|14125.5|14101.5|14119|14095|0
1674605400000|2023-01-25 00:10:00|14124.4|14100.4|14130.5|14106.5|14131.6|14107.6|14124|14100|0
1674605700000|2023-01-25 00:15:00|14131|14107|14129.9|14105.9|14131.6|14107.6|14128.9|14104.9|0
1674606000000|2023-01-25 00:20:00|14129.4|14105.4|14134|14110|14134|14110|14127.8|14103.8|0
1674606300000|2023-01-25 00:25:00|14134.5|14110.5|14133|14109|14134.6|14110.6|14132.4|14108.4|0
1674606600000|2023-01-25 00:30:00|14130.4|14106.4|14121.8|14097.8|14130.4|14106.4|14121.6|14097.6|0
1674606900000|2023-01-25 00:35:00|14122.1|14098.1|14128.7|14104.7|14132.1|14108.1|14120.7|14096.7|0
1674607200000|2023-01-25 00:40:00|14128.5|14104.5|14134.3|14110.3|14138.4|14114.4|14124.8|14100.8|0
1674607500000|2023-01-25 00:45:00|14133.8|14109.8|14130.7|14106.7|14134.6|14110.6|14130.7|14106.7|0
1674607800000|2023-01-25 00:50:00|14130.2|14106.2|14131.4|14107.4|14132.5|14108.5|14129.1|14105.1|0
1674608100000|2023-01-25 00:55:00|14131.7|14107.7|14167.1|14143.1|14167.1|14143.1|14131.4|14107.4|0
1674608400000|2023-01-25 01:00:00|14166.9|14142.9|14193|14183|14202|14192|14166.9|14142.9|977
1674608700000|2023-01-25 01:05:00|14193.5|14183.5|14191.5|14181.5|14200.5|14190.5|14187.5|14177.5|155
1674609000000|2023-01-25 01:10:00|14191|14181|14174.5|14164.5|14191.5|14181.5|14174.5|14164.5|298
1674609300000|2023-01-25 01:15:00|14175.5|14165.5|14187|14177|14187|14177|14173.5|14163.5|102
1674609600000|2023-01-25 01:20:00|14186|14176|14186.5|14176.5|14193|14183|14182|14172|402
1674609900000|2023-01-25 01:25:00|14186|14176|14168.5|14158.5|14193|14183|14167|14157|347
1674610200000|2023-01-25 01:30:00|14168|14158|14183.5|14173.5|14190.5|14180.5|14168|14158|883
1674610500000|2023-01-25 01:35:00|14183|14173|14189|14179|14189|14179|14174|14164|614
1674610800000|2023-01-25 01:40:00|14188.5|14178.5|14208.5|14198.5|14209.5|14199.5|14188|14178|2073
1674611100000|2023-01-25 01:45:00|14208|14198|14205|14195|14215.5|14205.5|14198.5|14188.5|913
1674611400000|2023-01-25 01:50:00|14205.5|14195.5|14206|14196|14211.5|14201.5|14196|14186|738
1674611700000|2023-01-25 01:55:00|14206.5|14196.5|14207.5|14197.5|14209.5|14199.5|14199|14189|340
1674612000000|2023-01-25 02:00:00|14208|14198|14222.5|14212.5|14222.5|14212.5|14206.5|14196.5|862
1674612300000|2023-01-25 02:05:00|14221.5|14211.5|14222.5|14212.5|14226|14216|14216|14206|1025
1674612600000|2023-01-25 02:10:00|14222|14212|14222.5|14212.5|14228.5|14218.5|14217.5|14207.5|493
1674612900000|2023-01-25 02:15:00|14223|14213|14227.5|14217.5|14228|14218|14217.5|14207.5|274
1674613200000|2023-01-25 02:20:00|14228|14218|14226.5|14216.5|14228|14218|14221|14211|1376
1674613500000|2023-01-25 02:25:00|14226|14216|14227.5|14217.5|14228.5|14218.5|14225|14215|377
1674613800000|2023-01-25 02:30:00|14227|14217|14227.5|14217.5|14229.5|14219.5|14225|14215|281
1674614100000|2023-01-25 02:35:00|14227|14217|14231|14221|14231|14221|14224.5|14214.5|354
1674614400000|2023-01-25 02:40:00|14231.5|14221.5|14234.5|14224.5|14234.5|14224.5|14229|14219|347
1674614700000|2023-01-25 02:45:00|14235|14225|14235|14225|14239|14229|14232|14222|1193
1674615000000|2023-01-25 02:50:00|14236|14226|14235|14225|14239|14229|14234|14224|173
1674615300000|2023-01-25 02:55:00|14234|14224|14216|14206|14234|14224|14216|14206|838
1674615600000|2023-01-25 03:00:00|14215|14205|14219|14209|14220|14210|14213|14203|636
1674615900000|2023-01-25 03:05:00|14220|14210|14219|14209|14220|14210|14214|14204|241
1674616200000|2023-01-25 03:10:00|14220|14210|14227|14217|14227|14217|14219|14209|339
1674616500000|2023-01-25 03:15:00|14226|14216|14225|14215|14227|14217|14220|14210|276
1674616800000|2023-01-25 03:20:00|14224|14214|14229|14219|14229|14219|14223|14213|288
1674617100000|2023-01-25 03:25:00|14228|14218|14226|14216|14230|14220|14225|14215|186
1674617400000|2023-01-25 03:30:00|14225|14215|14232|14222|14232|14222|14223|14213|253
1674617700000|2023-01-25 03:35:00|14231|14221|14229|14219|14233|14223|14229|14219|197
1674618000000|2023-01-25 03:40:00|14231|14221|14230|14220|14231|14221|14229|14219|118
1674618300000|2023-01-25 03:45:00|14229|14219|14230|14220|14231|14221|14228|14218|126
1674618600000|2023-01-25 03:50:00|14231|14221|14230|14220|14231|14221|14230|14220|549
1674618900000|2023-01-25 03:55:00|14231|14221|14231|14221|14231|14221|14228|14218|340
1674619200000|2023-01-25 04:00:00|14232|14222|14234|14224|14235|14225|14232|14222|653
1674619500000|2023-01-25 04:05:00|14235|14225|14238|14228|14238|14228|14235|14225|83
1674619800000|2023-01-25 04:10:00|14236|14226|14239|14229|14240|14230|14236|14226|174
1674620100000|2023-01-25 04:15:00|14240|14230|14234|14224|14240|14230|14234|14224|135
1674620400000|2023-01-25 04:20:00|14233|14223|14234|14224|14234|14224|14233|14223|157
1674620700000|2023-01-25 04:25:00|14235|14225|14238|14228|14238|14228|14235|14225|370
1674621000000|2023-01-25 04:30:00|14237|14227|14239|14229|14239|14229|14237|14227|91
1674621300000|2023-01-25 04:35:00|14240|14230|14238|14228|14240|14230|14236|14226|88
1674621600000|2023-01-25 04:40:00|14237|14227|14237|14227|14238|14228|14234|14224|293
1674621900000|2023-01-25 04:45:00|14236|14226|14236|14226|14237|14227|14236|14226|157
1674622200000|2023-01-25 04:50:00|14237|14227|14235|14225|14237|14227|14235|14225|108
1674622500000|2023-01-25 04:55:00|14236|14226|14234|14224|14236|14226|14233|14223|208
1674622800000|2023-01-25 05:00:00|14232|14222|14236|14226|14237|14227|14232|14222|686
1674623100000|2023-01-25 05:05:00|14237|14227|14240|14230|14240|14230|14235|14225|389
1674623400000|2023-01-25 05:10:00|14241|14231|14246|14236|14247|14237|14240|14230|333
1674623700000|2023-01-25 05:15:00|14247|14237|14251|14241|14257|14247|14246|14236|539
1674624000000|2023-01-25 05:20:00|14252|14242|14253|14243|14254|14244|14249|14239|236
1674624300000|2023-01-25 05:25:00|14252|14242|14254|14244|14258|14248|14251|14241|511
1674624600000|2023-01-25 05:30:00|14255|14245|14254|14244|14255|14245|14250|14240|472
1674624900000|2023-01-25 05:35:00|14255|14245|14253|14243|14259|14249|14253|14243|551
1674625200000|2023-01-25 05:40:00|14254|14244|14252|14242|14255|14245|14251|14241|908
1674625500000|2023-01-25 05:45:00|14251|14241|14253|14243|14253|14243|14249|14239|258
1674625800000|2023-01-25 05:50:00|14254|14244|14251|14241|14254|14244|14249|14239|324
1674626100000|2023-01-25 05:55:00|14252|14242|14253|14243|14254|14244|14251|14241|226
1674626400000|2023-01-25 06:00:00|14252|14242|14255|14245|14257|14247|14251|14241|403
1674626700000|2023-01-25 06:05:00|14254|14244|14254|14244|14255|14245|14252|14242|343
1674627000000|2023-01-25 06:10:00|14255|14245|14258|14248|14258|14248|14252|14242|857
1674627300000|2023-01-25 06:15:00|14259|14249|14258|14248|14259|14249|14257|14247|559
1674627600000|2023-01-25 06:20:00|14257|14247|14265|14255|14266|14256|14257|14247|778
1674627900000|2023-01-25 06:25:00|14266|14256|14262|14252|14268|14258|14261|14251|496
1674628200000|2023-01-25 06:30:00|14263|14253|14264|14254|14266|14256|14262|14252|247
1674628500000|2023-01-25 06:35:00|14265|14255|14265|14255|14267|14257|14261|14251|636
1674628800000|2023-01-25 06:40:00|14264|14254|14261|14251|14265|14255|14260|14250|825
1674629100000|2023-01-25 06:45:00|14260|14250|14263|14253|14264|14254|14257|14247|1183
1674629400000|2023-01-25 06:50:00|14264|14254|14263|14253|14267|14257|14263|14253|242
1674629700000|2023-01-25 06:55:00|14264|14254|14264|14254|14269|14259|14263|14253|459
1674630000000|2023-01-25 07:00:00|14263|14253|14263|14253|14266|14256|14262|14252|223
1674630300000|2023-01-25 07:05:00|14265|14255|14263|14253|14267|14257|14261|14251|179
1674630600000|2023-01-25 07:10:00|14262|14252|14260|14250|14263|14253|14259|14249|243
1674630900000|2023-01-25 07:15:00|14261|14251|14261|14251|14264|14254|14259|14249|215
1674631200000|2023-01-25 07:20:00|14263|14253|14261|14251|14263|14253|14260|14250|145
1674631500000|2023-01-25 07:25:00|14259|14249|14260|14250|14262|14252|14258|14248|1202
1674631800000|2023-01-25 07:30:00|14261|14251|14262|14252|14263|14253|14259|14249|45
1674632100000|2023-01-25 07:35:00|14260|14250|14259|14249|14263|14253|14258|14248|186
1674632400000|2023-01-25 07:40:00|14260|14250|14257|14247|14260|14250|14257|14247|78
1674632700000|2023-01-25 07:45:00|14255|14245|14254|14244|14258|14248|14252|14242|160
1674633000000|2023-01-25 07:50:00|14253|14243|14262|14252|14262|14252|14253|14243|90
1674633300000|2023-01-25 07:55:00|14261|14251|14248|14238|14261|14251|14248|14238|389
1674633600000|2023-01-25 08:00:00|14249|14242|14263|14251|14265|14253|14249|14239|381
1674633900000|2023-01-25 08:05:00|14264|14252|14251|14240|14264|14252|14251|14240|267
1674634200000|2023-01-25 08:10:00|14252|14241|14242|14231|14260|14248|14242|14231|306
1674634500000|2023-01-25 08:15:00|14241|14230|14242|14230|14246|14234|14241|14230|181
1674634800000|2023-01-25 08:20:00|14243|14231|14238|14226|14247|14235|14237|14226|1172
1674635100000|2023-01-25 08:25:00|14239|14227|14240|14227|14246|14234|14234|14223|507
1674635400000|2023-01-25 08:30:00|14244.7|14220.7|14249.8|14225.8|14251.4|14227.4|14243.9|14219.9|0
1674635700000|2023-01-25 08:35:00|14249.3|14225.3|14252.1|14228.1|14253.7|14229.7|14249.3|14225.3|145
1674636000000|2023-01-25 08:40:00|14251.9|14227.9|14249.8|14225.8|14253|14229|14248.5|14224.5|0
1674636300000|2023-01-25 08:45:00|14250|14226|14251.8|14227.8|14252.6|14228.6|14247.7|14223.7|0
1674636600000|2023-01-25 08:50:00|14252.1|14228.1|14250.8|14226.8|14252.1|14228.1|14249.8|14225.8|0
1674636900000|2023-01-25 08:55:00|14250.6|14226.6|14245.2|14221.2|14250.8|14226.8|14244.4|14220.4|0
1674637200000|2023-01-25 09:00:00|14244.7|14220.7|14234|14223|14246|14228|14234|14220.7|425
1674637500000|2023-01-25 09:05:00|14235|14222|14234|14222|14238|14227|14233|14222|43
1674637800000|2023-01-25 09:10:00|14233|14223|14232|14220|14235|14223|14232|14220|1610
1674638100000|2023-01-25 09:15:00|14233|14221|14227|14216|14233|14221|14226|14214|139
1674638400000|2023-01-25 09:20:00|14228|14217|14228|14216|14232|14220|14226|14215|108
1674638700000|2023-01-25 09:25:00|14227|14215|14227|14216|14229|14218|14225|14214|270
1674639000000|2023-01-25 09:30:00|14226|14215|14223|14212|14226|14215|14223|14212|356
1674639300000|2023-01-25 09:35:00|14224|14213|14226|14214|14228|14216|14224|14212|235
1674639600000|2023-01-25 09:40:00|14225|14215|14223|14212|14227|14215|14223|14212|73
1674639900000|2023-01-25 09:45:00|14222|14211|14220|14208|14223|14212|14220|14208|101
1674640200000|2023-01-25 09:50:00|14219|14207|14214|14203|14220|14207|14214|14203|298
1674640500000|2023-01-25 09:55:00|14215|14204|14214|14203|14215|14204|14213|14202|202
1674640800000|2023-01-25 10:00:00|14213|14202|14221|14209|14221|14210|14213|14202|120
1674641100000|2023-01-25 10:05:00|14222|14210|14216|14205|14222|14210|14214|14202|109
1674641400000|2023-01-25 10:10:00|14217|14206|14214|14203|14217|14206|14213|14202|60
1674641700000|2023-01-25 10:15:00|14213|14202|14214|14203|14217|14206|14211|14200|287
1674642000000|2023-01-25 10:20:00|14215|14204|14217|14205|14220|14208|14215|14203|52
1674642300000|2023-01-25 10:25:00|14216|14206|14216|14204|14218|14207|14211|14200|175
1674642600000|2023-01-25 10:30:00|14217|14205|14215|14203|14219|14207|14207|14195|204
1674642900000|2023-01-25 10:35:00|14217|14204|14215|14203|14220|14208|14214|14203|35
1674643200000|2023-01-25 10:40:00|14216|14204|14215|14203|14216|14204|14212|14200|16
1674643500000|2023-01-25 10:45:00|14217|14204|14218|14206|14221|14209|14213|14201|658
1674643800000|2023-01-25 10:50:00|14219|14207|14220|14208|14224|14212|14218|14207|208
1674644100000|2023-01-25 10:55:00|14219|14207|14220|14208|14225|14213|14217|14206|35
1674644400000|2023-01-25 11:00:00|14221|14209|14218|14206|14223|14212|14215|14204|50
1674644700000|2023-01-25 11:05:00|14219|14207|14223|14211|14225|14213|14219|14207|39
1674645000000|2023-01-25 11:10:00|14225|14212|14233|14222|14234|14223|14225|14211|290
1674645300000|2023-01-25 11:15:00|14234|14221|14232|14221|14234|14223|14232|14220|21
1674645600000|2023-01-25 11:20:00|14231|14219|14230|14219|14232|14220|14226|14215|62
1674645900000|2023-01-25 11:25:00|14231|14220|14233|14222|14233|14222|14228|14217|65
1674646200000|2023-01-25 11:30:00|14232|14221|14224|14213|14232|14221|14222|14211|321
1674646500000|2023-01-25 11:35:00|14223|14212|14216|14204|14224|14212|14216|14204|132
1674646800000|2023-01-25 11:40:00|14218|14207|14217|14205|14219|14207|14213|14202|148
1674647100000|2023-01-25 11:45:00|14216|14204|14212|14201|14220|14208|14212|14200|223
1674647400000|2023-01-25 11:50:00|14213|14200|14214|14202|14216|14205|14211|14199|55
1674647700000|2023-01-25 11:55:00|14213|14201|14221|14209|14223|14212|14211|14199|42
1674648000000|2023-01-25 12:00:00|14220|14208|14220|14208|14225|14214|14217|14205|54
1674648300000|2023-01-25 12:05:00|14221|14209|14222|14210|14224|14213|14219|14207|35
1674648600000|2023-01-25 12:10:00|14223|14211|14228|14217|14230|14219|14223|14211|326
1674648900000|2023-01-25 12:15:00|14227|14216|14226|14215|14227|14217|14224|14213|75
1674649200000|2023-01-25 12:20:00|14225|14214|14226|14215|14226|14215|14224|14212|38
1674649500000|2023-01-25 12:25:00|14227|14216|14226|14214|14230|14219|14226|14214|82
1674649800000|2023-01-25 12:30:00|14227|14215|14224|14213|14231|14220|14224|14212|126
1674650100000|2023-01-25 12:35:00|14226|14214|14225|14213|14232|14221|14224|14212|219
1674650400000|2023-01-25 12:40:00|14226|14214|14226|14215|14231|14219|14222|14211|34
1674650700000|2023-01-25 12:45:00|14227|14214|14227|14215|14228|14216|14225|14213|7
1674651000000|2023-01-25 12:50:00|14226|14214|14228|14216|14230|14218|14222|14210|75
1674651300000|2023-01-25 12:55:00|14227|14217|14229|14217|14231|14220|14227|14215|17
1674651600000|2023-01-25 13:00:00|14230|14218|14226|14214|14230|14218|14223|14211|177
1674651900000|2023-01-25 13:05:00|14225|14213|14228|14216|14229|14217|14224|14213|6
1674652200000|2023-01-25 13:10:00|14229|14217|14229|14218|14234|14222|14229|14217|234
1674652500000|2023-01-25 13:15:00|14230|14217|14230|14219|14232|14221|14228|14217|22
1674652800000|2023-01-25 13:20:00|14231|14220|14226|14215|14234|14223|14225|14213|117
1674653100000|2023-01-25 13:25:00|14225|14214|14221|14209|14226|14215|14221|14209|68
1674653400000|2023-01-25 13:30:00|14220|14208|14216|14204|14222|14211|14216|14204|78
1674653700000|2023-01-25 13:35:00|14217|14205|14219|14208|14220|14208|14213|14202|133
1674654000000|2023-01-25 13:40:00|14218|14207|14215|14204|14219|14208|14215|14203|73
1674654300000|2023-01-25 13:45:00|14216|14205|14214|14202|14220|14209|14214|14202|125
1674654600000|2023-01-25 13:50:00|14213|14203|14215|14204|14217|14206|14213|14202|389
1674654900000|2023-01-25 13:55:00|14214|14203|14216|14205|14216|14205|14212|14201|65
1674655200000|2023-01-25 14:00:00|14217|14206|14216|14204|14219|14207|14214|14202|63
1674655500000|2023-01-25 14:05:00|14215|14205|14220|14209|14225|14214|14214|14202|216
1674655800000|2023-01-25 14:10:00|14221|14210|14220|14208|14222|14211|14218|14206|143
1674656100000|2023-01-25 14:15:00|14219|14207|14215|14204|14220|14208|14215|14203|442
1674656400000|2023-01-25 14:20:00|14216|14203|14220|14208|14220|14208|14213|14202|76
1674656700000|2023-01-25 14:25:00|14219|14207|14217|14205|14220|14208|14214|14202|2083
1674657000000|2023-01-25 14:30:00|14216|14206|14198|14187|14216|14206|14191|14180|1131
1674657300000|2023-01-25 14:35:00|14199|14188|14182|14171|14200|14188|14180|14168|625
1674657600000|2023-01-25 14:40:00|14183|14172|14179|14168|14190|14179|14174|14163|672
1674657900000|2023-01-25 14:45:00|14178|14167|14182|14171|14188|14177|14177|14166|339
1674658200000|2023-01-25 14:50:00|14183|14170|14177|14166|14185|14174|14176|14165|2229
1674658500000|2023-01-25 14:55:00|14179|14165|14163|14152|14183|14172|14162|14150|725
1674658800000|2023-01-25 15:00:00|14162|14151|14160|14149|14167|14156|14156|14145|454
1674659100000|2023-01-25 15:05:00|14161|14148|14171|14159|14173|14161|14160|14148|1161
1674659400000|2023-01-25 15:10:00|14172|14161|14159|14148|14174|14163|14158|14147|443
1674659700000|2023-01-25 15:15:00|14158|14147|14158|14147|14162|14151|14155|14144|865
1674660000000|2023-01-25 15:20:00|14159|14146|14164|14152|14169|14157|14157|14146|199
1674660300000|2023-01-25 15:25:00|14163|14153|14172|14161|14172|14161|14163|14152|1268
1674660600000|2023-01-25 15:30:00|14173|14162|14174|14163|14181|14170|14172|14160|1751
1674660900000|2023-01-25 15:35:00|14175|14162|14162|14151|14177|14166|14162|14150|419
1674661200000|2023-01-25 15:40:00|14161|14150|14185|14174|14185|14174|14160|14149|237
1674661500000|2023-01-25 15:45:00|14184|14173|14201|14190|14203|14192|14181|14170|340
1674661800000|2023-01-25 15:50:00|14202|14189|14203|14192|14203|14192|14194|14183|174
1674662100000|2023-01-25 15:55:00|14204|14191|14210|14199|14210|14199|14202|14190|166
1674662400000|2023-01-25 16:00:00|14209|14198|14211|14200|14214|14203|14208|14197|397
1674662700000|2023-01-25 16:05:00|14210|14199|14204|14192|14210|14199|14201|14190|120
1674663000000|2023-01-25 16:10:00|14203|14191|14205|14193|14210|14199|14200|14188|204
1674663300000|2023-01-25 16:15:00|14204|14194|14206|14194|14209|14198|14199|14188|446
1674663600000|2023-01-25 16:20:00|14207|14195|14207|14196|14213|14202|14205|14193|66
1674663900000|2023-01-25 16:25:00|14206|14195|14207|14195|14208|14196|14204|14192|25
1674664200000|2023-01-25 16:30:00|14206|14196|14214|14202|14214|14203|14203|14191|542
1674664500000|2023-01-25 16:35:00|14213|14201|14212|14201|14214|14202|14209|14198|69
1674664800000|2023-01-25 16:40:00|14213|14202|14217|14206|14218|14206|14212|14200|120
1674665100000|2023-01-25 16:45:00|14218|14205|14215|14203|14218|14207|14213|14201|225
1674665400000|2023-01-25 16:50:00|14216|14204|14222|14211|14222|14211|14210|14198|321
1674665700000|2023-01-25 16:55:00|14224|14213|14221|14210|14227|14216|14221|14210|488
1674666000000|2023-01-25 17:00:00|14220|14209|14219|14207|14224|14212|14218|14206|98
1674666300000|2023-01-25 17:05:00|14218|14206|14217|14205|14223|14211|14217|14205|95
1674666600000|2023-01-25 17:10:00|14216|14204|14215|14203|14218|14206|14213|14202|86
1674666900000|2023-01-25 17:15:00|14216|14204|14218|14206|14220|14209|14216|14203|27
1674667200000|2023-01-25 17:20:00|14217|14207|14211|14200|14219|14207|14211|14200|15
1674667500000|2023-01-25 17:25:00|14212|14199|14212|14200|14213|14201|14210|14198|36
1674667800000|2023-01-25 17:30:00|14213|14201|14213|14201|14215|14203|14212|14201|12
1674668100000|2023-01-25 17:35:00|14214|14202|14216|14204|14217|14206|14214|14201|68
1674668400000|2023-01-25 17:40:00|14215|14203|14214|14202|14217|14206|14214|14202|74
1674668700000|2023-01-25 17:45:00|14213|14201|14210|14199|14214|14203|14210|14199|180
1674669000000|2023-01-25 17:50:00|14211|14200|14219|14207|14219|14208|14211|14200|88
1674669300000|2023-01-25 17:55:00|14218|14208|14216|14204|14218|14208|14214|14202|61
1674669600000|2023-01-25 18:00:00|14215|14203|14214|14202|14225|14213|14209|14198|165
1674669900000|2023-01-25 18:05:00|14215|14203|14219|14207|14221|14210|14215|14203|95
1674670200000|2023-01-25 18:10:00|14220|14208|14225|14214|14226|14215|14220|14207|238
1674670500000|2023-01-25 18:15:00|14226|14215|14227|14216|14228|14216|14223|14212|81
1674670800000|2023-01-25 18:20:00|14228|14217|14230|14218|14230|14219|14227|14216|37
1674671100000|2023-01-25 18:25:00|14229|14219|14230|14219|14230|14219|14228|14217|45
1674671400000|2023-01-25 18:30:00|14231|14220|14230|14218|14231|14220|14229|14217|6
1674671700000|2023-01-25 18:35:00|14231|14219|14230|14219|14231|14220|14230|14219|7
1674672000000|2023-01-25 18:40:00|14231|14220|14230|14219|14232|14220|14230|14218|28
1674672300000|2023-01-25 18:45:00|14231|14220|14235|14224|14235|14224|14231|14219|46
1674672600000|2023-01-25 18:50:00|14234|14223|14229|14218|14234|14224|14229|14218|35
1674672900000|2023-01-25 18:55:00|14230|14219|14231|14219|14232|14220|14227|14216|79
1674673200000|2023-01-25 19:00:00|14232|14220|14230|14218|14232|14221|14227|14215|9
1674673500000|2023-01-25 19:05:00|14231|14219|14231|14219|14232|14220|14228|14217|123
1674673800000|2023-01-25 19:10:00|14230|14220|14236|14225|14237|14226|14230|14220|58
1674674100000|2023-01-25 19:15:00|14237|14226|14240|14228|14242|14230|14236|14225|125
1674674400000|2023-01-25 19:20:00|14241|14229|14234|14222|14241|14230|14233|14221|91
1674674700000|2023-01-25 19:25:00|14233|14221|14234|14223|14236|14225|14232|14220|48
1674675000000|2023-01-25 19:30:00|14235|14222|14236|14225|14239|14228|14234|14222|40
1674675300000|2023-01-25 19:35:00|14237|14224|14235|14223|14237|14226|14231|14220|134
1674675600000|2023-01-25 19:40:00|14236|14224|14235|14225|14238|14226|14234|14223|44
1674675900000|2023-01-25 19:45:00|14234.5|14224.5|14233.5|14223.5|14236.5|14226.5|14232|14222|10
1674676200000|2023-01-25 19:50:00|14234|14224|14235|14225|14237.5|14227.5|14233|14223|54
1674676500000|2023-01-25 19:55:00|14234.5|14224.5|14238.5|14228.5|14239.5|14229.5|14234.5|14224.5|36
1674676800000|2023-01-25 20:00:00|14239.5|14229.5|14240.5|14230.5|14240.5|14230.5|14239|14229|49
1674677100000|2023-01-25 20:05:00|||||||||39
1674677400000|2023-01-25 20:10:00|14239.5|14229.5|14237|14227|14239.5|14229.5|14234|14224|74
1674677700000|2023-01-25 20:15:00|14237.5|14227.5|14236|14226|14238.5|14228.5|14233.5|14223.5|40
1674678000000|2023-01-25 20:20:00|14235.5|14225.5|14231.5|14221.5|14236|14226|14230.5|14220.5|71
1674678300000|2023-01-25 20:25:00|14231|14221|14237|14227|14237|14227|14230|14220|69
1674678600000|2023-01-25 20:30:00|14237.5|14227.5|14238.5|14228.5|14238.5|14228.5|14236|14226|72
1674678900000|2023-01-25 20:35:00|14237.5|14227.5|14238.5|14228.5|14239.5|14229.5|14233.5|14223.5|58
1674679200000|2023-01-25 20:40:00|14238|14228|14237.5|14227.5|14238.5|14228.5|14233.5|14223.5|85
1674679500000|2023-01-25 20:45:00|14237|14227|14239|14229|14239.5|14229.5|14236.5|14226.5|211
1674679800000|2023-01-25 20:50:00|14238.5|14228.5|14239|14229|14239.5|14229.5|14236|14226|142
1674680100000|2023-01-25 20:55:00|14239.5|14229.5|14242.5|14232.5|14243|14233|14238.5|14228.5|96
1674680400000|2023-01-25 21:00:00|14243|14233|14241|14231|14243.5|14233.5|14240.5|14230.5|299
1674680700000|2023-01-25 21:05:00|14240.5|14230.5|14244.5|14234.5|14245.5|14235.5|14240.5|14230.5|40
1674681000000|2023-01-25 21:10:00|14244|14234|14243.5|14233.5|14245|14235|14242.5|14232.5|26
1674681300000|2023-01-25 21:15:00|14252.8|14228.8|14251.1|14227.1|14255.3|14231.3|14250|14226|0
1674681600000|2023-01-25 21:20:00|14250.6|14226.6|14255.6|14231.6|14256.1|14232.1|14247.2|14223.2|0
1674681900000|2023-01-25 21:25:00|14255.3|14231.3|14255|14231|14257.8|14233.8|14253.4|14229.4|0
1674682200000|2023-01-25 21:30:00|14256.8|14232.8|14254.2|14230.2|14257|14233|14252.8|14228.8|0
1674682500000|2023-01-25 21:35:00|14253.9|14229.9|14255|14231|14255|14231|14252.8|14228.8|0
1674682800000|2023-01-25 21:40:00|14255.3|14231.3|14255.4|14231.4|14256.5|14232.5|14253.4|14229.4|0
1674683100000|2023-01-25 21:45:00|14254.8|14230.8|14255.4|14231.4|14255.6|14231.6|14254.3|14230.3|0
1674683400000|2023-01-25 21:50:00|14255.6|14231.6|14256.8|14232.8|14257.1|14233.1|14255.4|14231.4|0
1674683700000|2023-01-25 21:55:00|14257|14233|14256|14232|14258.7|14234.7|14254.8|14230.8|0
1674684000000|2023-01-25 22:00:00|14255.4|14231.4|14256.6|14232.6|14257.2|14233.2|14255.2|14231.2|0
1674684300000|2023-01-25 22:05:00|14256.5|14232.5|14254.7|14230.7|14256.8|14232.8|14254.7|14230.7|0
1674684600000|2023-01-25 22:10:00|14254.9|14230.9|14254.8|14230.8|14255|14231|14254.7|14230.7|0
1674684900000|2023-01-25 22:15:00|14254.7|14230.7|14254|14230|14254.7|14230.7|14253.5|14229.5|0
1674685200000|2023-01-25 22:20:00|14254.2|14230.2|14254|14230|14254.2|14230.2|14254|14230|0
1674685500000|2023-01-25 22:25:00|14254.4|14230.4|14254.8|14230.8|14254.8|14230.8|14253.6|14229.6|0
1674685800000|2023-01-25 22:30:00|14254.7|14230.7|14255.1|14231.1|14255.2|14231.2|14254|14230|0
1674686100000|2023-01-25 22:35:00|14254.9|14230.9|14255|14231|14255.2|14231.2|14254|14230|0
1674686400000|2023-01-25 22:40:00|14255.2|14231.2|14254.6|14230.6|14256.4|14232.4|14254|14230|0
1674686700000|2023-01-25 22:45:00|14254.5|14230.5|14256.5|14232.5|14256.7|14232.7|14254.5|14230.5|0
1674687000000|2023-01-25 22:50:00|14256.6|14232.6|14257.2|14233.2|14257.6|14233.6|14256.6|14232.6|0
1674687300000|2023-01-25 22:55:00|14257.4|14233.4|14258.7|14234.7|14258.7|14234.7|14257.4|14233.4|0
1674687600000|2023-01-25 23:00:00|14260.5|14236.5|14255.3|14231.3|14260.6|14236.6|14254.7|14230.7|0
1674687900000|2023-01-25 23:05:00|14255.6|14231.6|14254.7|14230.7|14257.5|14233.5|14254.2|14230.2|0
1674688200000|2023-01-25 23:10:00|14255.3|14231.3|14261.7|14237.7|14262|14238|14255.3|14231.3|0
1674688500000|2023-01-25 23:15:00|14262|14238|14269.2|14245.2|14269.2|14245.2|14262|14238|0
1674688800000|2023-01-25 23:20:00|14269.8|14245.8|14272.7|14248.7|14276.3|14252.3|14269.2|14245.2|0
1674689100000|2023-01-25 23:25:00|14273.2|14249.2|14270.7|14246.7|14275.5|14251.5|14270.1|14246.1|0
1674689400000|2023-01-25 23:30:00|14270.9|14246.9|14274.3|14250.3|14274.3|14250.3|14270.7|14246.7|0
1674689700000|2023-01-25 23:35:00|14274.6|14250.6|14273.6|14249.6|14276.8|14252.8|14273.1|14249.1|0
1674690000000|2023-01-25 23:40:00|14274.1|14250.1|14274.7|14250.7|14275.2|14251.2|14272|14248|0
1674690300000|2023-01-25 23:45:00|14274.2|14250.2|14280.1|14256.1|14280.1|14256.1|14273.6|14249.6|0
1674690600000|2023-01-25 23:50:00|14279.6|14255.6|14279|14255|14280.7|14256.7|14277.3|14253.3|0
1674690900000|2023-01-25 23:55:00|14278.5|14254.5|14277.3|14253.3|14279|14255|14276.2|14252.2|0
1674691200000|2023-01-26 00:00:00|14277.8|14253.8|14279|14255|14281.2|14257.2|14277.8|14253.8|0
1674691500000|2023-01-26 00:05:00|14278.5|14254.5|14276.8|14252.8|14278.5|14254.5|14276.8|14252.8|0
1674691800000|2023-01-26 00:10:00|14276.2|14252.2|14279|14255|14279|14255|14276.2|14252.2|0
1674692100000|2023-01-26 00:15:00|14279.5|14255.5|14282.7|14258.7|14283.2|14259.2|14279|14255|0
1674692400000|2023-01-26 00:20:00|14282.1|14258.1|14282.1|14258.1|14282.7|14258.7|14280.6|14256.6|0
1674692700000|2023-01-26 00:25:00|14282.7|14258.7|14280.6|14256.6|14282.7|14258.7|14280.3|14256.3|0
1674693000000|2023-01-26 00:30:00|14280.3|14256.3|14277.3|14253.3|14280.9|14256.9|14277.3|14253.3|0
1674693300000|2023-01-26 00:35:00|14277|14253|14277.8|14253.8|14279.1|14255.1|14277|14253|0
1674693600000|2023-01-26 00:40:00|14278.1|14254.1|14275.5|14251.5|14278.1|14254.1|14274.9|14250.9|0
1674693900000|2023-01-26 00:45:00|14275.4|14251.4|14273.1|14249.1|14275.5|14251.5|14272.5|14248.5|0
1674694200000|2023-01-26 00:50:00|14273.6|14249.6|14264.6|14240.6|14274.7|14250.7|14264.6|14240.6|0
1674694500000|2023-01-26 00:55:00|14264.3|14240.3|14262.5|14238.5|14264.6|14240.6|14261.3|14237.3|0
1674694800000|2023-01-26 01:00:00|14248|14238|14232.5|14222.5|14256.5|14246.5|14232.5|14222.5|1339
1674695100000|2023-01-26 01:05:00|14234|14224|14236|14226|14241.5|14231.5|14222.5|14212.5|1126
1674695400000|2023-01-26 01:10:00|14236.5|14226.5|14245|14235|14248|14238|14235|14225|963
1674695700000|2023-01-26 01:15:00|14244.5|14234.5|14213|14203|14244.5|14234.5|14198.5|14188.5|4020
1674696000000|2023-01-26 01:20:00|14212.5|14202.5|14248|14238|14253|14243|14198.5|14188.5|3468
1674696300000|2023-01-26 01:25:00|14248.5|14238.5|14247|14237|14260|14250|14239|14229|3406
1674696600000|2023-01-26 01:30:00|14241.5|14231.5|14253.5|14243.5|14279|14269|14232|14222|3155
1674696900000|2023-01-26 01:35:00|14253|14243|14235.3|14225.3|14258.8|14248.8|14230.8|14220.8|3642
1674697200000|2023-01-26 01:40:00|14235.8|14225.8|14267.3|14257.3|14271.8|14261.8|14233.3|14223.3|3644
1674697500000|2023-01-26 01:45:00|14267.8|14257.8|14281.3|14271.3|14289.3|14279.3|14267.8|14257.8|2829
1674697800000|2023-01-26 01:50:00|14280.8|14270.8|14292.3|14282.3|14303.3|14293.3|14277.3|14267.3|2647
1674698100000|2023-01-26 01:55:00|14291.8|14281.8|14286.3|14276.3|14308.3|14298.3|14281.3|14271.3|1614
1674698400000|2023-01-26 02:00:00|14285.8|14275.8|14288.3|14278.3|14294.8|14284.8|14278.3|14268.3|2566
1674698700000|2023-01-26 02:05:00|14287.8|14277.8|14293.8|14283.8|14298.3|14288.3|14285.8|14275.8|945
1674699000000|2023-01-26 02:10:00|14294.8|14284.8|14301.3|14291.3|14305.3|14295.3|14289.3|14279.3|1077
1674699300000|2023-01-26 02:15:00|14301.8|14291.8|14301.3|14291.3|14309.3|14299.3|14297.3|14287.3|1565
1674699600000|2023-01-26 02:20:00|14301.8|14291.8|14301.8|14291.8|14307.8|14297.8|14297.3|14287.3|1655
1674699900000|2023-01-26 02:25:00|14302.3|14292.3|14300.3|14290.3|14308.3|14298.3|14297.8|14287.8|2038
1674700200000|2023-01-26 02:30:00|14299.8|14289.8|14313.3|14303.3|14313.3|14303.3|14299.8|14289.8|1295
1674700500000|2023-01-26 02:35:00|14314.3|14304.3|14323.3|14313.3|14333.3|14323.3|14313.3|14303.3|1688
1674700800000|2023-01-26 02:40:00|14322.8|14312.8|14317.3|14307.3|14326.3|14316.3|14312.3|14302.3|1359
1674701100000|2023-01-26 02:45:00|14316.8|14306.8|14304.8|14294.8|14319.8|14309.8|14301.8|14291.8|860
1674701400000|2023-01-26 02:50:00|14305.8|14295.8|14296.8|14286.8|14308.8|14298.8|14295.8|14285.8|954
1674701700000|2023-01-26 02:55:00|14297.8|14287.8|14312.8|14302.8|14313.8|14303.8|14292.8|14282.8|671
1674702000000|2023-01-26 03:00:00|14311.8|14301.8|14335.8|14325.8|14335.8|14325.8|14308.8|14298.8|1855
1674702300000|2023-01-26 03:05:00|14336.8|14326.8|14314.8|14304.8|14336.8|14326.8|14313.8|14303.8|807
1674702600000|2023-01-26 03:10:00|14312.8|14302.8|14307.8|14297.8|14317.8|14307.8|14299.8|14289.8|1132
1674702900000|2023-01-26 03:15:00|14305.8|14295.8|14285.8|14275.8|14305.8|14295.8|14277.8|14267.8|1227
1674703200000|2023-01-26 03:20:00|14284.8|14274.8|14284.8|14274.8|14290.8|14280.8|14281.8|14271.8|892
1674703500000|2023-01-26 03:25:00|14282.8|14272.8|14300.8|14290.8|14303.8|14293.8|14281.8|14271.8|674
1674703800000|2023-01-26 03:30:00|14302.8|14292.8|14304.8|14294.8|14306.8|14296.8|14297.8|14287.8|930
1674704100000|2023-01-26 03:35:00|14302.8|14292.8|14292.8|14282.8|14310.8|14300.8|14291.8|14281.8|1004
1674704400000|2023-01-26 03:40:00|14294.8|14284.8|14297.8|14287.8|14298.8|14288.8|14291.8|14281.8|514
1674704700000|2023-01-26 03:45:00|14298.8|14288.8|14304.8|14294.8|14304.8|14294.8|14293.8|14283.8|592
1674705000000|2023-01-26 03:50:00|14302.8|14292.8|14299.8|14289.8|14306.8|14296.8|14299.8|14289.8|507
1674705300000|2023-01-26 03:55:00|14298.8|14288.8|14305.8|14295.8|14307.8|14297.8|14297.8|14287.8|515
1674705600000|2023-01-26 04:00:00|14306.8|14296.8|14310.8|14300.8|14312.8|14302.8|14306.8|14296.8|424
1674705900000|2023-01-26 04:05:00|14309.8|14299.8|14309.8|14299.8|14310.8|14300.8|14307.8|14297.8|911
1674706200000|2023-01-26 04:10:00|14308.8|14298.8|14312.8|14302.8|14313.8|14303.8|14308.8|14298.8|479
1674706500000|2023-01-26 04:15:00|14313.8|14303.8|14313.8|14303.8|14313.8|14303.8|14309.8|14299.8|1024
1674706800000|2023-01-26 04:20:00|14314.8|14304.8|14309.8|14299.8|14315.8|14305.8|14309.8|14299.8|2083
1674707100000|2023-01-26 04:25:00|14310.8|14300.8|14303.8|14293.8|14310.8|14300.8|14302.8|14292.8|1094
1674707400000|2023-01-26 04:30:00|14304.8|14294.8|14304.8|14294.8|14310.8|14300.8|14302.8|14292.8|808
1674707700000|2023-01-26 04:35:00|14303.8|14293.8|14302.8|14292.8|14304.8|14294.8|14299.8|14289.8|355
1674708000000|2023-01-26 04:40:00|14301.8|14291.8|14294.8|14284.8|14301.8|14291.8|14293.8|14283.8|441
1674708300000|2023-01-26 04:45:00|14293.8|14283.8|14293.8|14283.8|14295.8|14285.8|14291.8|14281.8|840
1674708600000|2023-01-26 04:50:00|14295.8|14285.8|14297.8|14287.8|14302.8|14292.8|14295.8|14285.8|731
1674708900000|2023-01-26 04:55:00|14298.8|14288.8|14300.8|14290.8|14303.8|14293.8|14298.8|14288.8|349
1674709200000|2023-01-26 05:00:00|14301.8|14291.8|14313.8|14303.8|14316.8|14306.8|14300.8|14290.8|1857
1674709500000|2023-01-26 05:05:00|14314.8|14304.8|14325.8|14315.8|14325.8|14315.8|14314.8|14304.8|1676
1674709800000|2023-01-26 05:10:00|14326.8|14316.8|14329.8|14319.8|14330.8|14320.8|14323.8|14313.8|2331
1674710100000|2023-01-26 05:15:00|14330.8|14320.8|14337.8|14327.8|14342.8|14332.8|14330.8|14320.8|2446
1674710400000|2023-01-26 05:20:00|14336.8|14326.8|14340.8|14330.8|14341.8|14331.8|14333.8|14323.8|4082
1674710700000|2023-01-26 05:25:00|14342.8|14332.8|14353.8|14343.8|14353.8|14343.8|14337.8|14327.8|2471
1674711000000|2023-01-26 05:30:00|14354.8|14344.8|14365.8|14355.8|14365.8|14355.8|14352.8|14342.8|2271
1674711300000|2023-01-26 05:35:00|14364.8|14354.8|14355.8|14345.8|14366.8|14356.8|14354.8|14344.8|1306
1674711600000|2023-01-26 05:40:00|14354.8|14344.8|14366.8|14356.8|14366.8|14356.8|14351.8|14341.8|904
1674711900000|2023-01-26 05:45:00|14365.8|14355.8|14374.8|14364.8|14374.8|14364.8|14359.8|14349.8|816
1674712200000|2023-01-26 05:50:00|14375.8|14365.8|14377.8|14367.8|14380.8|14370.8|14368.8|14358.8|1121
1674712500000|2023-01-26 05:55:00|14378.8|14368.8|14391.8|14381.8|14391.8|14381.8|14378.8|14368.8|1222
1674712800000|2023-01-26 06:00:00|14392.8|14382.8|14411.8|14401.8|14411.8|14401.8|14391.8|14381.8|1894
1674713100000|2023-01-26 06:05:00|14410.8|14400.8|14411.8|14401.8|14417.8|14407.8|14407.8|14397.8|1860
1674713400000|2023-01-26 06:10:00|14413.8|14403.8|14419.8|14409.8|14422.8|14412.8|14413.8|14403.8|3267
1674713700000|2023-01-26 06:15:00|14417.8|14407.8|14411.8|14401.8|14418.8|14408.8|14407.8|14397.8|950
1674714000000|2023-01-26 06:20:00|14410.8|14400.8|14416.8|14406.8|14416.8|14406.8|14401.8|14391.8|2235
1674714300000|2023-01-26 06:25:00|14415.8|14405.8|14406.8|14396.8|14418.8|14408.8|14405.8|14395.8|1746
1674714600000|2023-01-26 06:30:00|14407.8|14397.8|14397.8|14387.8|14409.8|14399.8|14397.8|14387.8|990
1674714900000|2023-01-26 06:35:00|14398.8|14388.8|14419.8|14409.8|14420.8|14410.8|14398.8|14388.8|2220
1674715200000|2023-01-26 06:40:00|14420.8|14410.8|14409.8|14399.8|14421.8|14411.8|14408.8|14398.8|3475
1674715500000|2023-01-26 06:45:00|14408.8|14398.8|14398.8|14388.8|14409.8|14399.8|14396.8|14386.8|1604
1674715800000|2023-01-26 06:50:00|14399.8|14389.8|14406.8|14396.8|14413.8|14403.8|14399.8|14389.8|1424
1674716100000|2023-01-26 06:55:00|14410.8|14400.8|14405.8|14395.8|14410.8|14400.8|14401.8|14391.8|1624
1674716400000|2023-01-26 07:00:00|14403.8|14393.8|14393.8|14383.8|14404.8|14394.8|14392.8|14382.8|848
1674716700000|2023-01-26 07:05:00|14394.8|14384.8|14373.8|14363.8|14394.8|14384.8|14370.8|14360.8|611
1674717000000|2023-01-26 07:10:00|14374.8|14364.8|14362.8|14352.8|14377.8|14367.8|14362.8|14352.8|1355
1674717300000|2023-01-26 07:15:00|14365.8|14355.8|14365.8|14355.8|14373.8|14363.8|14362.8|14352.8|806
1674717600000|2023-01-26 07:20:00|14368.8|14358.8|14364.8|14354.8|14369.8|14359.8|14361.8|14351.8|549
1674717900000|2023-01-26 07:25:00|14362.8|14352.8|14365.8|14355.8|14366.8|14356.8|14360.8|14350.8|378
1674718200000|2023-01-26 07:30:00|14366.8|14356.8|14366.8|14356.8|14370.8|14360.8|14364.8|14354.8|365
1674718500000|2023-01-26 07:35:00|14365.8|14355.8|14376.8|14366.8|14377.8|14367.8|14365.8|14355.8|797
1674718800000|2023-01-26 07:40:00|14375.8|14365.8|14376.8|14366.8|14377.8|14367.8|14371.8|14361.8|783
1674719100000|2023-01-26 07:45:00|14375.8|14365.8|14377.8|14367.8|14379.8|14369.8|14373.8|14363.8|610
1674719400000|2023-01-26 07:50:00|14376.8|14366.8|14374.8|14364.8|14379.8|14369.8|14373.8|14363.8|257
1674719700000|2023-01-26 07:55:00|14373.8|14363.8|14373.8|14363.8|14375.8|14365.8|14371.8|14361.8|879
1674720000000|2023-01-26 08:00:00|14374.8|14362.8|14383.8|14371.8|14383.8|14372.8|14374.8|14362.8|532
1674720300000|2023-01-26 08:05:00|14384.8|14372.8|14389.8|14377.8|14391.8|14380.8|14380.8|14369.8|579
1674720600000|2023-01-26 08:10:00|14388.8|14376.8|14389.8|14377.8|14389.8|14377.8|14383.8|14371.8|1960
1674720900000|2023-01-26 08:15:00|14388.8|14378.8|14384.8|14373.8|14388.8|14378.8|14381.8|14369.8|461
1674721200000|2023-01-26 08:20:00|14383.8|14372.8|14385.8|14374.8|14391.8|14380.8|14383.8|14372.8|477
1674721500000|2023-01-26 08:25:00|14386.8|14375.8|14386.8|14373.8|14389.8|14377.8|14381.8|14369.8|1113
1674721800000|2023-01-26 08:30:00|14391.3|14367.3|14388.9|14364.9|14392.6|14368.6|14386.8|14362.8|0
1674722100000|2023-01-26 08:35:00|14389.1|14365.1|14388.7|14364.7|14390.7|14366.7|14387.8|14363.8|581
1674722400000|2023-01-26 08:40:00|14388.9|14364.9|14390.8|14366.8|14392.3|14368.3|14388.7|14364.7|0
1674722700000|2023-01-26 08:45:00|14390.2|14366.2|14387.9|14363.9|14392.3|14368.3|14387.6|14363.6|0
1674723000000|2023-01-26 08:50:00|14388.1|14364.1|14387.6|14363.6|14389.2|14365.2|14386.8|14362.8|0
1674723300000|2023-01-26 08:55:00|14387.9|14363.9|14383.3|14359.3|14389.4|14365.4|14382.3|14358.3|0
1674723600000|2023-01-26 09:00:00|14382.8|14358.8|14373.8|14362.8|14382.8|14365.8|14369.8|14357.8|1770
1674723900000|2023-01-26 09:05:00|14374.8|14363.8|14373.8|14362.8|14376.8|14364.8|14371.8|14360.8|546
1674724200000|2023-01-26 09:10:00|14374.8|14363.8|14374.8|14363.8|14377.8|14365.8|14373.8|14362.8|214
1674724500000|2023-01-26 09:15:00|14375.8|14362.8|14368.8|14356.8|14383.8|14372.8|14367.8|14356.8|603
1674724800000|2023-01-26 09:20:00|14367.8|14355.8|14361.8|14350.8|14369.8|14358.8|14361.8|14350.8|257
1674725100000|2023-01-26 09:25:00|14360.8|14349.8|14355.8|14344.8|14362.8|14350.8|14355.8|14344.8|415
1674725400000|2023-01-26 09:30:00|14354.8|14343.8|14353.8|14342.8|14357.8|14346.8|14352.8|14341.8|299
1674725700000|2023-01-26 09:35:00|14354.8|14343.8|14348.8|14337.8|14355.8|14343.8|14348.8|14337.8|747
1674726000000|2023-01-26 09:40:00|14349.8|14336.8|14352.8|14341.8|14352.8|14341.8|14344.8|14333.8|1095
1674726300000|2023-01-26 09:45:00|14353.8|14342.8|14356.8|14345.8|14356.8|14345.8|14351.8|14339.8|254
1674726600000|2023-01-26 09:50:00|14357.8|14343.8|14358.8|14347.8|14361.8|14350.8|14353.8|14342.8|294
1674726900000|2023-01-26 09:55:00|14357.8|14346.8|14358.8|14347.8|14360.8|14349.8|14356.8|14345.8|262
1674727200000|2023-01-26 10:00:00|14357.8|14346.8|14359.8|14347.8|14359.8|14347.8|14356.8|14345.8|202
1674727500000|2023-01-26 10:05:00|14358.8|14346.8|14359.8|14348.8|14361.8|14350.8|14357.8|14346.8|293
1674727800000|2023-01-26 10:10:00|14358.8|14347.8|14360.8|14349.8|14364.8|14353.8|14358.8|14347.8|461
1674728100000|2023-01-26 10:15:00|14359.8|14348.8|14359.8|14347.8|14361.8|14350.8|14359.8|14347.8|90
1674728400000|2023-01-26 10:20:00|14358.8|14348.8|14363.8|14351.8|14367.8|14356.8|14358.8|14347.8|124
1674728700000|2023-01-26 10:25:00|14362.8|14350.8|14364.8|14353.8|14365.8|14354.8|14362.8|14350.8|128
1674729000000|2023-01-26 10:30:00|14365.8|14354.8|14369.8|14358.8|14369.8|14358.8|14365.8|14354.8|89
1674729300000|2023-01-26 10:35:00|14370.8|14357.8|14371.8|14360.8|14372.8|14361.8|14367.8|14356.8|239
1674729600000|2023-01-26 10:40:00|14370.8|14359.8|14370.8|14359.8|14371.8|14360.8|14369.8|14357.8|155
1674729900000|2023-01-26 10:45:00|14369.8|14358.8|14368.8|14357.8|14369.8|14358.8|14366.8|14355.8|54
1674730200000|2023-01-26 10:50:00|14367.8|14356.8|14369.8|14357.8|14370.8|14359.8|14367.8|14356.8|48
1674730500000|2023-01-26 10:55:00|14368.8|14356.8|14362.8|14351.8|14368.8|14356.8|14362.8|14351.8|31
1674730800000|2023-01-26 11:00:00|14363.8|14350.8|14363.8|14352.8|14364.8|14353.8|14362.8|14350.8|86
1674731100000|2023-01-26 11:05:00|14364.8|14353.8|14361.8|14350.8|14364.8|14353.8|14361.8|14350.8|62
1674731400000|2023-01-26 11:10:00|14360.8|14349.8|14358.8|14346.8|14361.8|14350.8|14357.8|14346.8|38
1674731700000|2023-01-26 11:15:00|14357.8|14345.8|14358.8|14346.8|14358.8|14347.8|14357.8|14345.8|28
1674732000000|2023-01-26 11:20:00|14357.8|14347.8|14360.8|14348.8|14360.8|14348.8|14356.8|14344.8|65
1674732300000|2023-01-26 11:25:00|14359.8|14347.8|14355.8|14344.8|14359.8|14347.8|14355.8|14344.8|41
1674732600000|2023-01-26 11:30:00|14354.8|14343.8|14354.8|14343.8|14355.8|14344.8|14354.8|14342.8|45
1674732900000|2023-01-26 11:35:00|14353.8|14342.8|14355.8|14344.8|14355.8|14344.8|14353.8|14342.8|12
1674733200000|2023-01-26 11:40:00|14356.8|14345.8|14356.8|14345.8|14356.8|14345.8|14354.8|14343.8|73
1674733500000|2023-01-26 11:45:00|14357.8|14346.8|14356.8|14345.8|14358.8|14347.8|14354.8|14343.8|75
1674733800000|2023-01-26 11:50:00|14357.8|14346.8|14360.8|14349.8|14361.8|14349.8|14357.8|14346.8|53
1674734100000|2023-01-26 11:55:00|14361.8|14350.8|14359.8|14348.8|14362.8|14351.8|14359.8|14348.8|72
1674734400000|2023-01-26 12:00:00|14360.8|14349.8|14359.8|14348.8|14360.8|14349.8|14359.8|14348.8|62
1674734700000|2023-01-26 12:05:00|14360.8|14349.8|14362.8|14351.8|14364.8|14352.8|14360.8|14349.8|123
1674735000000|2023-01-26 12:10:00|14363.8|14352.8|14358.8|14347.8|14363.8|14352.8|14358.8|14347.8|99
1674735300000|2023-01-26 12:15:00|14359.8|14346.8|14359.8|14348.8|14360.8|14348.8|14357.8|14345.8|122
1674735600000|2023-01-26 12:20:00|14358.8|14347.8|14359.8|14348.8|14361.8|14350.8|14358.8|14347.8|51
1674735900000|2023-01-26 12:25:00|14360.8|14349.8|14356.8|14345.8|14361.8|14350.8|14356.8|14345.8|442
1674736200000|2023-01-26 12:30:00|14357.8|14346.8|14364.8|14353.8|14364.8|14353.8|14356.8|14345.8|478
1674736500000|2023-01-26 12:35:00|14365.8|14354.8|14365.8|14354.8|14366.8|14355.8|14365.8|14353.8|71
1674736800000|2023-01-26 12:40:00|14366.8|14355.8|14366.8|14354.8|14368.8|14357.8|14365.8|14353.8|74
1674737100000|2023-01-26 12:45:00|14365.8|14353.8|14368.8|14356.8|14369.8|14358.8|14364.8|14353.8|177
1674737400000|2023-01-26 12:50:00|14367.8|14357.8|14373.8|14362.8|14377.8|14366.8|14367.8|14355.8|449
1674737700000|2023-01-26 12:55:00|14374.8|14361.8|14369.8|14358.8|14375.8|14363.8|14369.8|14357.8|191
1674738000000|2023-01-26 13:00:00|14368.8|14357.8|14368.8|14357.8|14371.8|14359.8|14367.8|14356.8|55
1674738300000|2023-01-26 13:05:00|14367.8|14356.8|14368.8|14357.8|14369.8|14358.8|14367.8|14355.8|28
1674738600000|2023-01-26 13:10:00|14369.8|14356.8|14368.8|14357.8|14371.8|14360.8|14367.8|14355.8|75
1674738900000|2023-01-26 13:15:00|14367.8|14356.8|14367.8|14356.8|14368.8|14357.8|14365.8|14354.8|73
1674739200000|2023-01-26 13:20:00|14366.8|14355.8|14368.8|14357.8|14369.8|14357.8|14365.8|14354.8|129
1674739500000|2023-01-26 13:25:00|14369.8|14356.8|14367.8|14355.8|14372.8|14361.8|14365.8|14354.8|138
1674739800000|2023-01-26 13:30:00|14366.8|14353.8|14363.8|14352.8|14367.8|14354.8|14353.8|14342.8|603
1674740100000|2023-01-26 13:35:00|14364.8|14353.8|14376.8|14365.8|14380.8|14369.8|14361.8|14349.8|210
1674740400000|2023-01-26 13:40:00|14375.8|14364.8|14373.8|14362.8|14380.8|14368.8|14369.8|14358.8|241
1674740700000|2023-01-26 13:45:00|14372.8|14361.8|14367.8|14356.8|14372.8|14361.8|14364.8|14352.8|302
1674741000000|2023-01-26 13:50:00|14366.8|14355.8|14374.8|14363.8|14374.8|14363.8|14365.8|14354.8|167
1674741300000|2023-01-26 13:55:00|14375.8|14362.8|14371.8|14360.8|14376.8|14365.8|14371.8|14360.8|104
1674741600000|2023-01-26 14:00:00|14370.8|14359.8|14375.8|14364.8|14376.8|14365.8|14367.8|14356.8|399
1674741900000|2023-01-26 14:05:00|14376.8|14365.8|14376.8|14365.8|14382.8|14370.8|14375.8|14364.8|427
1674742200000|2023-01-26 14:10:00|14375.8|14364.8|14374.8|14362.8|14377.8|14366.8|14372.8|14361.8|463
1674742500000|2023-01-26 14:15:00|14375.8|14363.8|14380.8|14369.8|14385.8|14373.8|14375.8|14363.8|292
1674742800000|2023-01-26 14:20:00|14381.8|14370.8|14378.8|14367.8|14385.8|14373.8|14378.8|14367.8|99
1674743100000|2023-01-26 14:25:00|14379.8|14366.8|14379.8|14367.8|14380.8|14369.8|14374.8|14363.8|80
1674743400000|2023-01-26 14:30:00|14380.8|14368.8|14370.8|14359.8|14396.8|14385.8|14366.8|14355.8|1465
1674743700000|2023-01-26 14:35:00|14371.8|14360.8|14371.8|14360.8|14379.8|14368.8|14365.8|14354.8|759
1674744000000|2023-01-26 14:40:00|14372.8|14361.8|14355.8|14343.8|14372.8|14361.8|14354.8|14343.8|477
1674744300000|2023-01-26 14:45:00|14354.8|14344.8|14338.8|14326.8|14356.8|14345.8|14337.8|14326.8|538
1674744600000|2023-01-26 14:50:00|14339.8|14327.8|14334.8|14322.8|14343.8|14332.8|14333.8|14321.8|559
1674744900000|2023-01-26 14:55:00|14333.8|14321.8|14344.8|14333.8|14344.8|14333.8|14329.8|14317.8|272
1674745200000|2023-01-26 15:00:00|14345.8|14334.8|14346.8|14334.8|14350.8|14339.8|14334.8|14322.8|1219
1674745500000|2023-01-26 15:05:00|14345.8|14335.8|14336.8|14324.8|14346.8|14335.8|14333.8|14322.8|820
1674745800000|2023-01-26 15:10:00|14335.8|14325.8|14345.8|14333.8|14347.8|14336.8|14333.8|14322.8|421
1674746100000|2023-01-26 15:15:00|14344.8|14334.8|14342.8|14330.8|14350.8|14339.8|14338.8|14327.8|912
1674746400000|2023-01-26 15:20:00|14343.8|14331.8|14344.8|14333.8|14347.8|14336.8|14340.8|14328.8|527
1674746700000|2023-01-26 15:25:00|14345.8|14332.8|14344.8|14332.8|14346.8|14335.8|14341.8|14330.8|360
1674747000000|2023-01-26 15:30:00|14343.8|14331.8|14340.8|14328.8|14346.8|14335.8|14338.8|14327.8|531
1674747300000|2023-01-26 15:35:00|14339.8|14329.8|14329.8|14318.8|14340.8|14329.8|14328.8|14316.8|776
1674747600000|2023-01-26 15:40:00|14328.8|14317.8|14330.8|14319.8|14334.8|14322.8|14327.8|14315.8|340
1674747900000|2023-01-26 15:45:00|14331.8|14320.8|14342.8|14331.8|14343.8|14331.8|14329.8|14318.8|423
1674748200000|2023-01-26 15:50:00|14343.8|14332.8|14329.8|14318.8|14345.8|14334.8|14326.8|14315.8|553
1674748500000|2023-01-26 15:55:00|14330.8|14317.8|14326.8|14315.8|14330.8|14319.8|14322.8|14310.8|386
1674748800000|2023-01-26 16:00:00|14325.8|14314.8|14334.8|14323.8|14334.8|14323.8|14321.8|14310.8|181
1674749100000|2023-01-26 16:05:00|14333.8|14322.8|14333.8|14321.8|14334.8|14322.8|14327.8|14315.8|234
1674749400000|2023-01-26 16:10:00|14332.8|14322.8|14337.8|14325.8|14337.8|14326.8|14330.8|14319.8|430
1674749700000|2023-01-26 16:15:00|14336.8|14324.8|14335.8|14324.8|14340.8|14329.8|14333.8|14322.8|275
1674750000000|2023-01-26 16:20:00|14334.8|14323.8|14328.8|14317.8|14335.8|14324.8|14327.8|14316.8|748
1674750300000|2023-01-26 16:25:00|14329.8|14318.8|14339.8|14328.8|14340.8|14329.8|14328.8|14317.8|550
1674750600000|2023-01-26 16:30:00|14338.8|14327.8|14340.8|14328.8|14342.8|14331.8|14336.8|14324.8|140
1674750900000|2023-01-26 16:35:00|14341.8|14329.8|14338.8|14327.8|14346.8|14334.8|14338.8|14327.8|494
1674751200000|2023-01-26 16:40:00|14337.8|14326.8|14342.8|14330.8|14342.8|14331.8|14334.8|14323.8|203
1674751500000|2023-01-26 16:45:00|14341.8|14331.8|14344.8|14332.8|14345.8|14334.8|14340.8|14329.8|197
1674751800000|2023-01-26 16:50:00|14343.8|14333.8|14344.8|14333.8|14346.8|14335.8|14341.8|14330.8|305
1674752100000|2023-01-26 16:55:00|14343.8|14332.8|14345.8|14334.8|14348.8|14337.8|14342.8|14331.8|384
1674752400000|2023-01-26 17:00:00|14344.8|14333.8|14346.8|14335.8|14348.8|14337.8|14343.8|14331.8|328
1674752700000|2023-01-26 17:05:00|14347.8|14336.8|14347.8|14336.8|14347.8|14336.8|14344.8|14332.8|222
1674753000000|2023-01-26 17:10:00|14348.8|14337.8|14349.8|14337.8|14351.8|14340.8|14348.8|14336.8|334
1674753300000|2023-01-26 17:15:00|14348.8|14338.8|14347.8|14336.8|14349.8|14338.8|14344.8|14333.8|257
1674753600000|2023-01-26 17:20:00|14348.8|14337.8|14346.8|14335.8|14349.8|14338.8|14345.8|14334.8|191
1674753900000|2023-01-26 17:25:00|14347.8|14336.8|14347.8|14335.8|14347.8|14336.8|14345.8|14334.8|199
1674754200000|2023-01-26 17:30:00|14346.8|14334.8|14347.8|14336.8|14348.8|14337.8|14345.8|14334.8|866
1674754500000|2023-01-26 17:35:00|14348.8|14337.8|14349.8|14338.8|14349.8|14338.8|14347.8|14336.8|106
1674754800000|2023-01-26 17:40:00|14350.8|14337.8|14348.8|14337.8|14351.8|14339.8|14347.8|14336.8|265
1674755100000|2023-01-26 17:45:00|14347.8|14336.8|14348.8|14337.8|14349.8|14338.8|14346.8|14335.8|769
1674755400000|2023-01-26 17:50:00|14347.8|14336.8|14349.8|14338.8|14351.8|14340.8|14346.8|14335.8|413
1674755700000|2023-01-26 17:55:00|14350.8|14337.8|14347.8|14336.8|14350.8|14339.8|14346.8|14335.8|448
1674756000000|2023-01-26 18:00:00|14346.8|14335.8|14346.8|14335.8|14349.8|14338.8|14345.8|14334.8|690
1674756300000|2023-01-26 18:05:00|14347.8|14336.8|14340.8|14329.8|14347.8|14336.8|14338.8|14326.8|1186
1674756600000|2023-01-26 18:10:00|14341.8|14330.8|14343.8|14332.8|14344.8|14333.8|14340.8|14329.8|151
1674756900000|2023-01-26 18:15:00|14342.8|14331.8|14341.8|14330.8|14344.8|14333.8|14340.8|14329.8|151
1674757200000|2023-01-26 18:20:00|14342.8|14331.8|14343.8|14332.8|14346.8|14334.8|14340.8|14329.8|100
1674757500000|2023-01-26 18:25:00|14342.8|14331.8|14343.8|14332.8|14346.8|14334.8|14342.8|14331.8|270
1674757800000|2023-01-26 18:30:00|14344.8|14333.8|14344.8|14333.8|14347.8|14335.8|14343.8|14333.8|180
1674758100000|2023-01-26 18:35:00|14345.8|14334.8|14350.8|14339.8|14350.8|14339.8|14344.8|14333.8|138
1674758400000|2023-01-26 18:40:00|14349.8|14338.8|14350.8|14339.8|14353.8|14341.8|14349.8|14338.8|236
1674758700000|2023-01-26 18:45:00|14349.8|14338.8|14350.8|14339.8|14352.8|14341.8|14349.8|14338.8|249
1674759000000|2023-01-26 18:50:00|14351.8|14338.8|14350.8|14339.8|14353.8|14342.8|14349.8|14338.8|115
1674759300000|2023-01-26 18:55:00|14349.8|14338.8|14347.8|14336.8|14349.8|14338.8|14347.8|14336.8|217
1674759600000|2023-01-26 19:00:00|14346.8|14335.8|14347.8|14336.8|14347.8|14336.8|14344.8|14333.8|163
1674759900000|2023-01-26 19:05:00|14348.8|14337.8|14351.8|14340.8|14352.8|14341.8|14348.8|14336.8|62
1674760200000|2023-01-26 19:10:00|14350.8|14339.8|14352.8|14341.8|14353.8|14341.8|14350.8|14339.8|183
1674760500000|2023-01-26 19:15:00|14351.8|14340.8|14352.8|14340.8|14352.8|14341.8|14350.8|14339.8|63
1674760800000|2023-01-26 19:20:00|14353.8|14341.8|14351.8|14340.8|14353.8|14342.8|14351.8|14340.8|107
1674761100000|2023-01-26 19:25:00|14350.8|14339.8|14348.8|14337.8|14350.8|14339.8|14343.8|14332.8|273
1674761400000|2023-01-26 19:30:00|14349.8|14338.8|14348.8|14337.8|14349.8|14338.8|14347.8|14336.8|199
1674761700000|2023-01-26 19:35:00|14347.8|14336.8|14348.8|14337.8|14348.8|14337.8|14347.8|14336.8|266
1674762000000|2023-01-26 19:40:00|14349.8|14336.8|14348.3|14338.3|14349.8|14338.8|14348.3|14336.8|165
1674762300000|2023-01-26 19:45:00|14348.8|14338.8|14344.8|14334.8|14349.3|14339.3|14344.8|14334.8|223
1674762600000|2023-01-26 19:50:00|14344.3|14334.3|14342.8|14332.8|14344.3|14334.3|14342.3|14332.3|79
1674762900000|2023-01-26 19:55:00|14342.3|14332.3|14347.8|14337.8|14347.8|14337.8|14342.3|14332.3|102
1674763200000|2023-01-26 20:00:00|14348.3|14338.3|14351.3|14341.3|14352.3|14342.3|14347.3|14337.3|61
1674763500000|2023-01-26 20:05:00|14351.8|14341.8|14352.3|14342.3|14352.8|14342.8|14350.3|14340.3|75
1674763800000|2023-01-26 20:10:00|14351.3|14341.3|14352.8|14342.8|14353.3|14343.3|14350.3|14340.3|121
1674764100000|2023-01-26 20:15:00|14352.3|14342.3|14350.3|14340.3|14352.8|14342.8|14350.3|14340.3|104
1674764400000|2023-01-26 20:20:00|14349.8|14339.8|14352.8|14342.8|14352.8|14342.8|14349.3|14339.3|238
1674764700000|2023-01-26 20:25:00|14352.3|14342.3|14354.3|14344.3|14355.3|14345.3|14352.3|14342.3|87
1674765000000|2023-01-26 20:30:00|14353.3|14343.3|14357.3|14347.3|14357.8|14347.8|14350.8|14340.8|262
1674765300000|2023-01-26 20:35:00|14356.8|14346.8|14356.3|14346.3|14357.3|14347.3|14354.8|14344.8|55
1674765600000|2023-01-26 20:40:00|14355.8|14345.8|14352.3|14342.3|14359.3|14349.3|14351.8|14341.8|167
1674765900000|2023-01-26 20:45:00|14351.8|14341.8|14351.8|14341.8|14356.8|14346.8|14348.3|14338.3|507
1674766200000|2023-01-26 20:50:00|14352.3|14342.3|14350.3|14340.3|14356.8|14346.8|14350.3|14340.3|290
1674766500000|2023-01-26 20:55:00|14351.3|14341.3|14351.8|14341.8|14358.3|14348.3|14350.8|14340.8|462
1674766800000|2023-01-26 21:00:00|14352.3|14342.3|14351.3|14341.3|14353.3|14343.3|14349.8|14339.8|211
1674767100000|2023-01-26 21:05:00|14350.8|14340.8|14348.8|14338.8|14351.3|14341.3|14348.8|14338.8|56
1674767400000|2023-01-26 21:10:00|14349.8|14339.8|14352.8|14342.8|14353.3|14343.3|14348.8|14338.8|83
1674767700000|2023-01-26 21:15:00|14360.4|14336.4|14363.3|14339.3|14363.3|14339.3|14358.6|14334.6|0
1674768000000|2023-01-26 21:20:00|14362.8|14338.8|14365.6|14341.6|14365.6|14341.6|14362.1|14338.1|0
1674768300000|2023-01-26 21:25:00|14365.1|14341.1|14365|14341|14365.6|14341.6|14362.7|14338.7|0
1674768600000|2023-01-26 21:30:00|14365.3|14341.3|14361.3|14337.3|14365.6|14341.6|14361.2|14337.2|0
1674768900000|2023-01-26 21:35:00|14361.6|14337.6|14358.5|14334.5|14361.6|14337.6|14357.9|14333.9|0
1674769200000|2023-01-26 21:40:00|14358.4|14334.4|14356.1|14332.1|14359|14335|14356.1|14332.1|0
1674769500000|2023-01-26 21:45:00|14356.6|14332.6|14358.4|14334.4|14358.9|14334.9|14356.1|14332.1|0
1674769800000|2023-01-26 21:50:00|14358.1|14334.1|14359.2|14335.2|14359.4|14335.4|14357.7|14333.7|0
1674770100000|2023-01-26 21:55:00|14358.9|14334.9|14358.5|14334.5|14359.7|14335.7|14356.6|14332.6|0
1674770400000|2023-01-26 22:00:00|14358.6|14334.6|14358.3|14334.3|14359.6|14335.6|14357.7|14333.7|0
1674770700000|2023-01-26 22:05:00|14358.2|14334.2|14357.8|14333.8|14358.6|14334.6|14357.8|14333.8|0
1674771000000|2023-01-26 22:10:00|14357.7|14333.7|14358.6|14334.6|14358.6|14334.6|14357.6|14333.6|0
1674771300000|2023-01-26 22:15:00|14358.3|14334.3|14357.9|14333.9|14358.3|14334.3|14357.6|14333.6|0
1674771600000|2023-01-26 22:20:00|14357.7|14333.7|14358.3|14334.3|14358.6|14334.6|14357.6|14333.6|0
1674771900000|2023-01-26 22:25:00|14358.5|14334.5|14358.1|14334.1|14359.6|14335.6|14358.1|14334.1|0
1674772200000|2023-01-26 22:30:00|14358.2|14334.2|14358.1|14334.1|14358.2|14334.2|14358.1|14334.1|0
1674772500000|2023-01-26 22:35:00|14357.8|14333.8|14358|14334|14358|14334|14357|14333|0
1674772800000|2023-01-26 22:40:00|14357.9|14333.9|14355.8|14331.8|14357.9|14333.9|14354|14330|0
1674773100000|2023-01-26 22:45:00|14356.5|14332.5|14353.1|14329.1|14357|14333|14351.9|14327.9|0
1674773400000|2023-01-26 22:50:00|14353.5|14329.5|14354.4|14330.4|14354.5|14330.5|14353.1|14329.1|0
1674773700000|2023-01-26 22:55:00|14354.5|14330.5|14353.2|14329.2|14354.6|14330.6|14352.5|14328.5|0
1674774000000|2023-01-26 23:00:00|14351.8|14327.8|14346.3|14322.3|14351.8|14327.8|14345.1|14321.1|0
1674774300000|2023-01-26 23:05:00|14346.8|14322.8|14351.1|14327.1|14351.4|14327.4|14345.7|14321.7|0
1674774600000|2023-01-26 23:10:00|14351.4|14327.4|14350.9|14326.9|14352|14328|14349.7|14325.7|0
1674774900000|2023-01-26 23:15:00|14351.4|14327.4|14353.7|14329.7|14353.7|14329.7|14350.9|14326.9|0
1674775200000|2023-01-26 23:20:00|14353.5|14329.5|14353.2|14329.2|14353.7|14329.7|14352|14328|0
1674775500000|2023-01-26 23:25:00|14352.6|14328.6|14349.7|14325.7|14353.2|14329.2|14349.2|14325.2|0
1674775800000|2023-01-26 23:30:00|14349.5|14325.5|14348|14324|14349.5|14325.5|14347.4|14323.4|0
1674776100000|2023-01-26 23:35:00|14348.5|14324.5|14347.4|14323.4|14352|14328|14347.4|14323.4|0
1674776400000|2023-01-26 23:40:00|14348|14324|14346.9|14322.9|14348|14324|14345.1|14321.1|0
1674776700000|2023-01-26 23:45:00|14346.3|14322.3|14344.6|14320.6|14346.3|14322.3|14344.6|14320.6|0
1674777000000|2023-01-26 23:50:00|14345.1|14321.1|14345.1|14321.1|14346.9|14322.9|14345.1|14321.1|0
1674777300000|2023-01-26 23:55:00|14344.6|14320.6|14348.1|14324.1|14348.7|14324.7|14344.6|14320.6|0
1674777600000|2023-01-27 00:00:00|14347.9|14323.9|14348.7|14324.7|14348.7|14324.7|14345.9|14321.9|0
1674777900000|2023-01-27 00:05:00|14349.2|14325.2|14349.9|14325.9|14350.4|14326.4|14348.7|14324.7|0
1674778200000|2023-01-27 00:10:00|14349.6|14325.6|14349.8|14325.8|14351.5|14327.5|14349.6|14325.6|0
1674778500000|2023-01-27 00:15:00|14349.9|14325.9|14355.2|14331.2|14356.6|14332.6|14349.2|14325.2|0
1674778800000|2023-01-27 00:20:00|14354.9|14330.9|14355.9|14331.9|14358|14334|14354.2|14330.2|0
1674779100000|2023-01-27 00:25:00|14356.5|14332.5|14359|14335|14359|14335|14355.9|14331.9|0
1674779400000|2023-01-27 00:30:00|14358.5|14334.5|14357.7|14333.7|14360.3|14336.3|14357.7|14333.7|0
1674779700000|2023-01-27 00:35:00|14357.2|14333.2|14357.1|14333.1|14358.9|14334.9|14356.6|14332.6|0
1674780000000|2023-01-27 00:40:00|14356.6|14332.6|14355.1|14331.1|14357.9|14333.9|14355.1|14331.1|0
1674780300000|2023-01-27 00:45:00|14355.6|14331.6|14362.4|14338.4|14362.4|14338.4|14354.8|14330.8|0
1674780600000|2023-01-27 00:50:00|14362.9|14338.9|14360.1|14336.1|14363.9|14339.9|14359.5|14335.5|0
1674780900000|2023-01-27 00:55:00|14360.6|14336.6|14365.1|14341.1|14365.6|14341.6|14360.1|14336.1|0
1674781200000|2023-01-27 01:00:00|14351.3|14341.3|14359.3|14349.3|14363.3|14353.3|14347.8|14337.8|1434
1674781500000|2023-01-27 01:05:00|14358.8|14348.8|14368.8|14358.8|14368.8|14358.8|14353.8|14343.8|752
1674781800000|2023-01-27 01:10:00|14368.3|14358.3|14365.8|14355.8|14375.3|14365.3|14358.3|14348.3|1084
1674782100000|2023-01-27 01:15:00|14366.3|14356.3|14339.8|14329.8|14366.3|14356.3|14338.8|14328.8|3672
1674782400000|2023-01-27 01:20:00|14340.3|14330.3|14329.8|14319.8|14349.8|14339.8|14325.3|14315.3|1530
1674782700000|2023-01-27 01:25:00|14330.3|14320.3|14330.3|14320.3|14337.8|14327.8|14324.3|14314.3|965
1674783000000|2023-01-27 01:30:00|14326.8|14316.8|14384|14374|14385|14375|14322.3|14312.3|2799
1674783300000|2023-01-27 01:35:00|14386.5|14376.5|14382|14372|14395.5|14385.5|14374|14364|3678
1674783600000|2023-01-27 01:40:00|14381.5|14371.5|14357|14347|14392.5|14382.5|14357|14347|3227
1674783900000|2023-01-27 01:45:00|14357.5|14347.5|14313.5|14303.5|14365|14355|14313.5|14303.5|2439
1674784200000|2023-01-27 01:50:00|14317|14307|14324|14314|14326|14316|14309.5|14299.5|3180
1674784500000|2023-01-27 01:55:00|14324.5|14314.5|14319.5|14309.5|14331.5|14321.5|14312.5|14302.5|3605
1674784800000|2023-01-27 02:00:00|14320|14310|14337|14327|14337|14327|14311|14301|1141
1674785100000|2023-01-27 02:05:00|14337.5|14327.5|14366.5|14356.5|14369.5|14359.5|14337.5|14327.5|1602
1674785400000|2023-01-27 02:10:00|14367|14357|14376|14366|14384.5|14374.5|14366|14356|1134
1674785700000|2023-01-27 02:15:00|14375.5|14365.5|14377.5|14367.5|14382|14372|14372|14362|1991
1674786000000|2023-01-27 02:20:00|14379|14369|14367.5|14357.5|14384.5|14374.5|14363.5|14353.5|932
1674786300000|2023-01-27 02:25:00|14368|14358|14342|14332|14370.5|14360.5|14340|14330|787
1674786600000|2023-01-27 02:30:00|14346|14336|14350.5|14340.5|14352|14342|14342|14332|1507
1674786900000|2023-01-27 02:35:00|14351|14341|14382|14372|14383.5|14373.5|14346|14336|1586
1674787200000|2023-01-27 02:40:00|14382.5|14372.5|14382.5|14372.5|14388.5|14378.5|14381|14371|1170
1674787500000|2023-01-27 02:45:00|14383|14373|14380|14370|14389|14379|14373|14363|1648
1674787800000|2023-01-27 02:50:00|14381|14371|14364|14354|14383|14373|14363|14353|1121
1674788100000|2023-01-27 02:55:00|14365|14355|14370|14360|14373|14363|14362|14352|1507
1674788400000|2023-01-27 03:00:00|14371|14361|14375|14365|14381|14371|14370|14360|1003
1674788700000|2023-01-27 03:05:00|14376|14366|14375|14365|14379|14369|14367|14357|1288
1674789000000|2023-01-27 03:10:00|14376|14366|14379|14369|14380|14370|14370|14360|1728
1674789300000|2023-01-27 03:15:00|14377|14367|14379|14369|14385|14375|14377|14367|1481
1674789600000|2023-01-27 03:20:00|14380|14370|14377|14367|14385|14375|14375|14365|965
1674789900000|2023-01-27 03:25:00|14378|14368|14375|14365|14382|14372|14372|14362|613
1674790200000|2023-01-27 03:30:00|14376|14366|14376|14366|14382|14372|14374|14364|575
1674790500000|2023-01-27 03:35:00|14374|14364|14362|14352|14375|14365|14360|14350|731
1674790800000|2023-01-27 03:40:00|14365|14355|14356|14346|14369|14359|14353|14343|589
1674791100000|2023-01-27 03:45:00|14357|14347|14362|14352|14362|14352|14355|14345|512
1674791400000|2023-01-27 03:50:00|14363|14353|14347|14337|14363|14353|14347|14337|575
1674791700000|2023-01-27 03:55:00|14348|14338|14351|14341|14352|14342|14346|14336|1075
1674792000000|2023-01-27 04:00:00|14350|14340|14346|14336|14352|14342|14344|14334|687
1674792300000|2023-01-27 04:05:00|14348|14338|14347|14337|14350|14340|14347|14337|645
1674792600000|2023-01-27 04:10:00|14349|14339|14356|14346|14360|14350|14349|14339|592
1674792900000|2023-01-27 04:15:00|14358|14348|14361|14351|14364|14354|14358|14348|716
1674793200000|2023-01-27 04:20:00|14360|14350|14364|14354|14365|14355|14360|14350|964
1674793500000|2023-01-27 04:25:00|14366|14356|14363|14353|14367|14357|14355|14345|616
1674793800000|2023-01-27 04:30:00|14364|14354|14363|14353|14365|14355|14363|14353|405
1674794100000|2023-01-27 04:35:00|14364|14354|14365|14355|14368|14358|14364|14354|617
1674794400000|2023-01-27 04:40:00|14367|14357|14361|14351|14367|14357|14361|14351|561
1674794700000|2023-01-27 04:45:00|14363|14353|14363|14353|14366|14356|14363|14353|402
1674795000000|2023-01-27 04:50:00|14364|14354|14365|14355|14365|14355|14360|14350|574
1674795300000|2023-01-27 04:55:00|14366|14356|14364|14354|14367|14357|14363|14353|414
1674795600000|2023-01-27 05:00:00|14365|14355|14367|14357|14369|14359|14363|14353|1652
1674795900000|2023-01-27 05:05:00|14368|14358|14380|14370|14381|14371|14368|14358|936
1674796200000|2023-01-27 05:10:00|14381|14371|14382|14372|14387|14377|14379|14369|1842
1674796500000|2023-01-27 05:15:00|14381|14371|14383|14373|14391|14381|14381|14371|912
1674796800000|2023-01-27 05:20:00|14385|14375|14389|14379|14391|14381|14385|14375|1070
1674797100000|2023-01-27 05:25:00|14390|14380|14400|14390|14401|14391|14390|14380|938
1674797400000|2023-01-27 05:30:00|14401|14391|14399|14389|14405|14395|14398|14388|1204
1674797700000|2023-01-27 05:35:00|14401|14391|14404|14394|14409|14399|14398|14388|1226
1674798000000|2023-01-27 05:40:00|14405|14395|14403|14393|14413|14403|14403|14393|1183
1674798300000|2023-01-27 05:45:00|14404|14394|14410|14400|14410|14400|14404|14394|1041
1674798600000|2023-01-27 05:50:00|14411|14401|14421|14411|14422|14412|14410|14400|1405
1674798900000|2023-01-27 05:55:00|14423|14413|14418|14408|14425|14415|14414|14404|1203
1674799200000|2023-01-27 06:00:00|14419|14409|14422|14412|14426|14416|14418|14408|1177
1674799500000|2023-01-27 06:05:00|14421|14411|14430|14420|14431|14421|14419|14409|1500
1674799800000|2023-01-27 06:10:00|14431|14421|14432|14422|14435|14425|14426|14416|1691
1674800100000|2023-01-27 06:15:00|14433|14423|14439|14429|14440|14430|14430|14420|1930
1674800400000|2023-01-27 06:20:00|14438|14428|14432|14422|14442|14432|14431|14421|2414
1674800700000|2023-01-27 06:25:00|14433|14423|14440|14430|14440|14430|14430|14420|1677
1674801000000|2023-01-27 06:30:00|14441|14431|14447|14437|14447|14437|14440|14430|1976
1674801300000|2023-01-27 06:35:00|14448|14438|14433|14423|14451|14441|14433|14423|1986
1674801600000|2023-01-27 06:40:00|14432|14422|14418|14408|14435|14425|14417|14407|2031
1674801900000|2023-01-27 06:45:00|14417|14407|14393|14383|14417|14407|14390|14380|1985
1674802200000|2023-01-27 06:50:00|14395|14385|14392|14382|14398|14388|14389|14379|1998
1674802500000|2023-01-27 06:55:00|14393|14383|14385|14375|14394|14384|14385|14375|1554
1674802800000|2023-01-27 07:00:00|14387|14377|14384|14374|14388|14378|14379|14369|1540
1674803100000|2023-01-27 07:05:00|14385|14375|14391|14381|14392|14382|14382|14372|686
1674803400000|2023-01-27 07:10:00|14390|14380|14384|14374|14391|14381|14382|14372|577
1674803700000|2023-01-27 07:15:00|14385|14375|14394|14384|14394|14384|14385|14375|1102
1674804000000|2023-01-27 07:20:00|14395|14385|14389|14379|14399|14389|14389|14379|913
1674804300000|2023-01-27 07:25:00|14390|14380|14394|14384|14396|14386|14389|14379|785
1674804600000|2023-01-27 07:30:00|14393|14383|14401|14391|14401|14391|14393|14383|721
1674804900000|2023-01-27 07:35:00|14402|14392|14398|14388|14402|14392|14396|14386|719
1674805200000|2023-01-27 07:40:00|14397|14387|14394|14384|14397|14387|14391|14381|979
1674805500000|2023-01-27 07:45:00|14395|14385|14394|14384|14397|14387|14391|14381|827
1674805800000|2023-01-27 07:50:00|14395|14385|14398|14388|14400|14390|14395|14385|673
1674806100000|2023-01-27 07:55:00|14400|14390|14396|14386|14402|14392|14395|14385|1129
1674806400000|2023-01-27 08:00:00|14398|14385|14390|14378|14398|14386|14385|14373|1312
1674806700000|2023-01-27 08:05:00|14389|14377|14393|14382|14395|14384|14385|14374|984
1674807000000|2023-01-27 08:10:00|14394|14381|14393|14382|14396|14384|14392|14380|1057
1674807300000|2023-01-27 08:15:00|14392|14381|14385|14373|14394|14382|14385|14373|517
1674807600000|2023-01-27 08:20:00|14384|14374|14388|14376|14388|14376|14384|14372|502
1674807900000|2023-01-27 08:25:00|14386|14375|14385|14373|14389|14377|14384|14372|649
1674808200000|2023-01-27 08:30:00|14390|14366|14399|14375|14400|14376|14389.4|14365.4|0
1674808500000|2023-01-27 08:35:00|14399.5|14375.5|14397.7|14373.7|14401.3|14377.3|14397.7|14373.7|81
1674808800000|2023-01-27 08:40:00|14398.2|14374.2|14399.7|14375.7|14401.3|14377.3|14397.7|14373.7|0
1674809100000|2023-01-27 08:45:00|14399.2|14375.2|14397.7|14373.7|14400|14376|14395.6|14371.6|0
1674809400000|2023-01-27 08:50:00|14397.9|14373.9|14395.7|14371.7|14403.1|14379.1|14395.7|14371.7|0
1674809700000|2023-01-27 08:55:00|14395.1|14371.1|14393.8|14369.8|14397.5|14373.5|14392.5|14368.5|0
1674810000000|2023-01-27 09:00:00|14383|14373|14389|14378|14392|14380|14379|14368|698
1674810300000|2023-01-27 09:05:00|14390|14377|14387|14374|14390|14377|14384|14373|101
1674810600000|2023-01-27 09:10:00|14388|14375|14384|14372|14388|14376|14384|14372|322
1674810900000|2023-01-27 09:15:00|14382|14370|14384|14372|14388|14376|14382|14370|97
1674811200000|2023-01-27 09:20:00|14383|14373|14380|14369|14384|14373|14379|14368|784
1674811500000|2023-01-27 09:25:00|14381|14370|14377|14365|14381|14370|14376|14364|261
1674811800000|2023-01-27 09:30:00|14376|14366|14376|14365|14377|14366|14375|14364|447
1674812100000|2023-01-27 09:35:00|14377|14366|14376|14364|14379|14368|14376|14364|285
1674812400000|2023-01-27 09:40:00|14377|14366|14374|14363|14378|14366|14374|14363|386
1674812700000|2023-01-27 09:45:00|14373|14362|14372|14361|14373|14362|14368|14357|422
1674813000000|2023-01-27 09:50:00|14373|14362|14373|14362|14376|14364|14373|14361|363
1674813300000|2023-01-27 09:55:00|14372|14361|14368|14356|14372|14361|14368|14356|722
1674813600000|2023-01-27 10:00:00|14369|14357|14373|14361|14373|14362|14369|14357|518
1674813900000|2023-01-27 10:05:00|14372|14362|14375|14364|14375|14364|14372|14361|290
1674814200000|2023-01-27 10:10:00|14374|14363|14371|14360|14375|14364|14371|14360|187
1674814500000|2023-01-27 10:15:00|14370|14359|14372|14360|14372|14360|14368|14356|199
1674814800000|2023-01-27 10:20:00|14371|14359|14376|14365|14378|14366|14371|14359|202
1674815100000|2023-01-27 10:25:00|14377|14364|14375|14362|14378|14366|14373|14362|198
1674815400000|2023-01-27 10:30:00|14374|14363|14375|14364|14377|14365|14374|14362|663
1674815700000|2023-01-27 10:35:00|14376|14365|14376|14364|14377|14365|14375|14363|205
1674816000000|2023-01-27 10:40:00|14377|14365|14376|14364|14377|14365|14375|14364|228
1674816300000|2023-01-27 10:45:00|14377|14365|14374|14362|14377|14365|14373|14362|249
1674816600000|2023-01-27 10:50:00|14375|14363|14377|14365|14377|14366|14375|14363|145
1674816900000|2023-01-27 10:55:00|14376|14366|14376|14364|14376|14366|14375|14363|426
1674817200000|2023-01-27 11:00:00|14375|14363|14377|14366|14377|14366|14374|14362|251
1674817500000|2023-01-27 11:05:00|14378|14365|14379|14367|14380|14369|14378|14365|147
1674817800000|2023-01-27 11:10:00|14378|14366|14370|14359|14379|14367|14370|14359|219
1674818100000|2023-01-27 11:15:00|14371|14360|14372|14360|14374|14363|14371|14360|557
1674818400000|2023-01-27 11:20:00|14371|14359|14371|14360|14372|14360|14369|14357|247
1674818700000|2023-01-27 11:25:00|14370|14359|14369|14358|14370|14359|14369|14358|143
1674819000000|2023-01-27 11:30:00|14370|14357|14370|14358|14370|14359|14370|14357|204
1674819300000|2023-01-27 11:35:00|14369|14359|14369|14358|14369|14359|14368|14357|220
1674819600000|2023-01-27 11:40:00|14368|14357|14365|14354|14368|14357|14365|14354|303
1674819900000|2023-01-27 11:45:00|14366|14355|14362|14351|14366|14355|14362|14351|231
1674820200000|2023-01-27 11:50:00|14363|14352|14367|14355|14368|14357|14362|14351|246
1674820500000|2023-01-27 11:55:00|14366|14356|14367|14355|14367|14356|14363|14352|330
1674820800000|2023-01-27 12:00:00|14368|14356|14370|14358|14375|14363|14368|14356|862
1674821100000|2023-01-27 12:05:00|14371|14359|14371|14359|14373|14361|14370|14358|36
1674821400000|2023-01-27 12:10:00|14372|14360|14376|14364|14376|14364|14372|14360|48
1674821700000|2023-01-27 12:15:00|14375|14365|14374|14363|14377|14366|14373|14362|47
1674822000000|2023-01-27 12:20:00|14375|14364|14372|14360|14377|14366|14372|14360|81
1674822300000|2023-01-27 12:25:00|14371|14361|14369|14357|14372|14361|14368|14356|75
1674822600000|2023-01-27 12:30:00|14370|14356|14371|14359|14374|14362|14370|14356|103
1674822900000|2023-01-27 12:35:00|14370|14358|14367|14355|14371|14359|14367|14355|261
1674823200000|2023-01-27 12:40:00|14368|14356|14369|14358|14373|14361|14367|14356|213
1674823500000|2023-01-27 12:45:00|14368|14357|14370|14359|14373|14361|14367|14355|249
1674823800000|2023-01-27 12:50:00|14371|14358|14367|14355|14372|14361|14366|14355|244
1674824100000|2023-01-27 12:55:00|14368|14356|14369|14357|14372|14361|14368|14356|233
1674824400000|2023-01-27 13:00:00|14370|14358|14366|14355|14370|14359|14365|14353|73
1674824700000|2023-01-27 13:05:00|14367|14356|14367|14355|14367|14356|14365|14354|101
1674825000000|2023-01-27 13:10:00|14366|14354|14368|14357|14368|14357|14366|14354|23
1674825300000|2023-01-27 13:15:00|14367|14356|14370|14359|14374|14362|14367|14356|44
1674825600000|2023-01-27 13:20:00|14369|14358|14370|14358|14370|14359|14367|14356|45
1674825900000|2023-01-27 13:25:00|14369|14357|14374|14362|14374|14363|14368|14357|51
1674826200000|2023-01-27 13:30:00|14373|14360|14385|14374|14386|14375|14368|14357|204
1674826500000|2023-01-27 13:35:00|14384|14373|14382|14370|14385|14373|14378|14366|93
1674826800000|2023-01-27 13:40:00|14383|14369|14380|14367|14384|14372|14377|14366|429
1674827100000|2023-01-27 13:45:00|14379|14368|14374|14362|14380|14368|14373|14361|508
1674827400000|2023-01-27 13:50:00|14375|14363|14372|14360|14376|14365|14372|14360|236
1674827700000|2023-01-27 13:55:00|14373|14361|14365|14354|14373|14362|14365|14354|48
1674828000000|2023-01-27 14:00:00|14364|14353|14361|14350|14365|14354|14361|14349|339
1674828300000|2023-01-27 14:05:00|14360|14349|14368|14357|14368|14357|14356|14345|406
1674828600000|2023-01-27 14:10:00|14367|14356|14371|14359|14371|14359|14365|14354|108
1674828900000|2023-01-27 14:15:00|14370|14358|14369|14357|14372|14360|14368|14357|154
1674829200000|2023-01-27 14:20:00|14370|14358|14367|14355|14371|14359|14366|14354|47
1674829500000|2023-01-27 14:25:00|14368|14356|14370|14358|14370|14358|14366|14355|8
1674829800000|2023-01-27 14:30:00|14369|14357|14355|14343|14369|14357|14348|14337|528
1674830100000|2023-01-27 14:35:00|14356|14344|14373|14361|14375|14363|14356|14343|452
1674830400000|2023-01-27 14:40:00|14372|14360|14368|14356|14374|14362|14364|14353|497
1674830700000|2023-01-27 14:45:00|14367|14357|14375|14363|14385|14373|14367|14356|604
1674831000000|2023-01-27 14:50:00|14376|14365|14369|14358|14380|14369|14367|14356|337
1674831300000|2023-01-27 14:55:00|14370|14359|14360|14348|14371|14359|14357|14345|702
1674831600000|2023-01-27 15:00:00|14361|14349|14371|14359|14373|14362|14358|14347|707
1674831900000|2023-01-27 15:05:00|14370|14360|14362|14350|14372|14360|14362|14350|488
1674832200000|2023-01-27 15:10:00|14361|14349|14354|14343|14363|14351|14350|14338|748
1674832500000|2023-01-27 15:15:00|14353|14342|14352|14340|14355|14344|14350|14339|453
1674832800000|2023-01-27 15:20:00|14353|14341|14344|14333|14353|14341|14344|14333|546
1674833100000|2023-01-27 15:25:00|14343|14332|14343|14332|14344|14333|14338|14326|803
1674833400000|2023-01-27 15:30:00|14344|14331|14330|14318|14344|14331|14329|14318|1367
1674833700000|2023-01-27 15:35:00|14329|14319|14347|14335|14348|14337|14329|14319|525
1674834000000|2023-01-27 15:40:00|14346|14336|14332|14320|14347|14336|14328|14317|765
1674834300000|2023-01-27 15:45:00|14331|14321|14321|14309|14331|14321|14318|14307|577
1674834600000|2023-01-27 15:50:00|14319|14310|14323|14311|14323|14312|14318|14307|630
1674834900000|2023-01-27 15:55:00|14322|14310|14326|14315|14329|14318|14321|14309|482
1674835200000|2023-01-27 16:00:00|14325|14314|14330|14319|14330|14319|14324|14313|506
1674835500000|2023-01-27 16:05:00|14329|14318|14327|14315|14335|14324|14325|14314|591
1674835800000|2023-01-27 16:10:00|14326|14316|14327|14316|14329|14317|14324|14313|301
1674836100000|2023-01-27 16:15:00|14328|14317|14335|14324|14338|14327|14327|14316|509
1674836400000|2023-01-27 16:20:00|14336|14325|14339|14328|14341|14329|14333|14322|494
1674836700000|2023-01-27 16:25:00|14340|14329|14334|14323|14341|14330|14333|14322|343
1674837000000|2023-01-27 16:30:00|14335|14324|14344|14333|14347|14336|14335|14324|482
1674837300000|2023-01-27 16:35:00|14345|14334|14343|14332|14346|14334|14343|14332|550
1674837600000|2023-01-27 16:40:00|14344|14333|14347|14335|14350|14338|14344|14333|401
1674837900000|2023-01-27 16:45:00|14346|14334|14345|14334|14348|14337|14343|14332|725
1674838200000|2023-01-27 16:50:00|14346|14333|14341|14330|14347|14336|14341|14330|352
1674838500000|2023-01-27 16:55:00|14342|14331|14340|14329|14345|14334|14340|14329|463
1674838800000|2023-01-27 17:00:00|14339|14328|14344|14333|14346|14335|14338|14327|499
1674839100000|2023-01-27 17:05:00|14343|14332|14339|14328|14344|14333|14339|14328|170
1674839400000|2023-01-27 17:10:00|14340|14329|14339|14328|14341|14329|14338|14327|211
1674839700000|2023-01-27 17:15:00|14340|14329|14340|14329|14344|14333|14339|14328|235
1674840000000|2023-01-27 17:20:00|14339|14328|14339|14327|14343|14332|14337|14325|266
1674840300000|2023-01-27 17:25:00|14340|14328|14340|14329|14342|14331|14335|14324|319
1674840600000|2023-01-27 17:30:00|14339|14328|14345|14334|14346|14335|14338|14327|200
1674840900000|2023-01-27 17:35:00|14346|14335|14351|14339|14351|14339|14345|14333|311
1674841200000|2023-01-27 17:40:00|14352|14340|14347|14336|14353|14341|14347|14335|426
1674841500000|2023-01-27 17:45:00|14346|14335|14346|14335|14347|14336|14344|14333|467
1674841800000|2023-01-27 17:50:00|14347|14334|14347|14335|14347|14336|14344|14332|248
1674842100000|2023-01-27 17:55:00|14346|14334|14341|14330|14346|14335|14341|14330|352
1674842400000|2023-01-27 18:00:00|14342|14333|14348|14336|14349|14338|14341|14331|697
1674842700000|2023-01-27 18:05:00|14347|14335|14345|14334|14347|14336|14344|14333|166
1674843000000|2023-01-27 18:10:00|14344|14333|14344|14333|14346|14335|14344|14333|234
1674843300000|2023-01-27 18:15:00|14345|14334|14346|14335|14347|14335|14344|14333|273
1674843600000|2023-01-27 18:20:00|14347|14336|14349|14338|14350|14339|14346|14335|298
1674843900000|2023-01-27 18:25:00|14350|14339|14351|14339|14351|14340|14347|14334|143
1674844200000|2023-01-27 18:30:00|14350|14338|14351|14339|14353|14341|14349|14338|212
1674844500000|2023-01-27 18:35:00|14350|14338|14351|14340|14353|14342|14350|14338|309
1674844800000|2023-01-27 18:40:00|14350|14339|14347|14336|14351|14340|14346|14334|245
1674845100000|2023-01-27 18:45:00|14346|14335|14348|14337|14349|14338|14346|14334|332
1674845400000|2023-01-27 18:50:00|14347|14335|14346|14334|14349|14337|14343|14331|225
1674845700000|2023-01-27 18:55:00|14345|14335|14347|14336|14348|14336|14342|14331|355
1674846000000|2023-01-27 19:00:00|14346|14335|14344|14333|14350|14338|14344|14332|143
1674846300000|2023-01-27 19:05:00|14343|14332|14341|14329|14344|14333|14340|14329|180
1674846600000|2023-01-27 19:10:00|14340|14330|14342|14331|14342|14331|14339|14327|129
1674846900000|2023-01-27 19:15:00|14343|14330|14345|14333|14346|14335|14342|14330|201
1674847200000|2023-01-27 19:20:00|14344|14334|14345|14334|14345|14334|14341|14329|141
1674847500000|2023-01-27 19:25:00|14344|14333|14344|14333|14346|14334|14344|14332|238
1674847800000|2023-01-27 19:30:00|14345|14334|14349|14338|14350|14338|14344|14333|488
1674848100000|2023-01-27 19:35:00||14337||14338||14338||14337|234
1674848400000|2023-01-27 19:40:00|14348|14337|14348.5|14338.5|14349|14338.5|14348|14336|221
1674848700000|2023-01-27 19:45:00|14348|14338|14349|14339|14349.5|14339.5|14346|14336|325
1674849000000|2023-01-27 19:50:00|14348.5|14338.5|14345.5|14335.5|14349.5|14339.5|14345|14335|184
1674849300000|2023-01-27 19:55:00|14345|14335|14349|14339|14350.5|14340.5|14345|14335|272
1674849600000|2023-01-27 20:00:00|14348.5|14338.5|14350|14340|14351|14341|14346.5|14336.5|94
1674849900000|2023-01-27 20:05:00|14350.5|14340.5|14353.5|14343.5|14354.5|14344.5|14350.5|14340.5|231
1674850200000|2023-01-27 20:10:00|14354|14344|14352.5|14342.5|14354.5|14344.5|14351.5|14341.5|148
1674850500000|2023-01-27 20:15:00|14352|14342|14348.5|14338.5|14352|14342|14347.5|14337.5|62
1674850800000|2023-01-27 20:20:00|14349.5|14339.5|14350.5|14340.5|14351.5|14341.5|14346.5|14336.5|73
1674851100000|2023-01-27 20:25:00|14350|14340|14353.5|14343.5|14353.5|14343.5|14348.5|14338.5|50
1674851400000|2023-01-27 20:30:00|14352.5|14342.5|14350.5|14340.5|14352.5|14342.5|14350.5|14340.5|101
1674851700000|2023-01-27 20:35:00|14350|14340|14348|14338|14350.5|14340.5|14347.5|14337.5|65
1674852000000|2023-01-27 20:40:00|14347.5|14337.5|14346|14336|14349.5|14339.5|14345.5|14335.5|174
1674852300000|2023-01-27 20:45:00|14345.5|14335.5|14336.5|14326.5|14345.5|14335.5|14336.5|14326.5|376
1674852600000|2023-01-27 20:50:00|14335.5|14325.5|14332.5|14322.5|14337|14327|14330.5|14320.5|728
1674852900000|2023-01-27 20:55:00|14333|14323|14337|14327|14338.5|14328.5|14332.5|14322.5|164
1674853200000|2023-01-27 21:00:00|14336.5|14326.5|14333|14323|14337.5|14327.5|14332|14322|57
1674853500000|2023-01-27 21:05:00|14333.5|14323.5|14331.5|14321.5|14334|14324|14331|14321|89
1674853800000|2023-01-27 21:10:00|14332|14322|14332.5|14322.5|14334|14324|14325|14315|201
1674854100000|2023-01-27 21:15:00|14338.9|14314.9|14334.4|14310.4|14339.5|14315.5|14333.8|14309.8|0
1674854400000|2023-01-27 21:20:00|14334.9|14310.9|14334.4|14310.4|14337.2|14313.2|14333.8|14309.8|0
1674854700000|2023-01-27 21:25:00|14333.8|14309.8|14336.6|14312.6|14337.2|14313.2|14333.8|14309.8|0
1674855000000|2023-01-27 21:30:00|14336.1|14312.1|14336.1|14312.1|14336.6|14312.6|14334.4|14310.4|0
1674855300000|2023-01-27 21:35:00|14335.5|14311.5|14335.5|14311.5|14336.1|14312.1|14334.4|14310.4|0
1674855600000|2023-01-27 21:40:00|14336|14312|14336.6|14312.6|14337.2|14313.2|14336|14312|0
1674855900000|2023-01-27 21:45:00|14336.4|14312.4|14334.4|14310.4|14336.4|14312.4|14334.4|14310.4|0
1674856500000|2023-01-27 21:55:00|14334.9|14310.9|14337.5|14313.5|14338.1|14314.1|14334.4|14310.4|0
1675033200000|2023-01-29 23:00:00|14328.6|14304.6|14324.6|14300.6|14328.6|14304.6|14322.6|14298.6|0
1675033500000|2023-01-29 23:05:00|14324.8|14300.8|14334.4|14310.4|14337.2|14313.2|14324.8|14300.8|0
1675033800000|2023-01-29 23:10:00|14334.6|14310.6|14345.9|14321.9|14348.2|14324.2|14334.4|14310.4|0
1675034100000|2023-01-29 23:15:00|14346.9|14322.9|14340.8|14316.8|14347.1|14323.1|14337|14313|0
1675034400000|2023-01-29 23:20:00|14341.3|14317.3|14322.9|14298.9|14341.9|14317.9|14322.9|14298.9|0
1675034700000|2023-01-29 23:25:00|14323.5|14299.5|14325.6|14301.6|14328.9|14304.9|14321.8|14297.8|0
1675035000000|2023-01-29 23:30:00|14325.5|14301.5|14328.8|14304.8|14329.9|14305.9|14322.9|14298.9|0
1675035300000|2023-01-29 23:35:00|14329|14305|14335.5|14311.5|14336.1|14312.1|14327|14303|0
1675035600000|2023-01-29 23:40:00|14335.7|14311.7|14342.4|14318.4|14342.4|14318.4|14334.9|14310.9|0
1675035900000|2023-01-29 23:45:00|14342.9|14318.9|14336|14312|14343|14319|14333.7|14309.7|0
1675036200000|2023-01-29 23:50:00|14335.5|14311.5|14340.7|14316.7|14340.7|14316.7|14334.3|14310.3|0
1675036500000|2023-01-29 23:55:00|14340.4|14316.4|14336.6|14312.6|14340.7|14316.7|14335.4|14311.4|0
1675036800000|2023-01-30 00:00:00|14337.6|14313.6|14338.8|14314.8|14339.4|14315.4|14333.1|14309.1|0
1675037100000|2023-01-30 00:05:00|14339.4|14315.4|14342.6|14318.6|14342.8|14318.8|14338.3|14314.3|0
1675037400000|2023-01-30 00:10:00|14342.5|14318.5|14344.4|14320.4|14345.6|14321.6|14341.4|14317.4|0
1675037700000|2023-01-30 00:15:00|14343.9|14319.9|14342.9|14318.9|14345.9|14321.9|14342.9|14318.9|0
1675038000000|2023-01-30 00:20:00|14343.9|14319.9|14342.9|14318.9|14347.5|14323.5|14342.9|14318.9|0
1675038300000|2023-01-30 00:25:00|14342.6|14318.6|14344.7|14320.7|14345.2|14321.2|14342.3|14318.3|0
1675038600000|2023-01-30 00:30:00|14344.4|14320.4|14343.8|14319.8|14346|14322|14341.9|14317.9|0
1675038900000|2023-01-30 00:35:00|14344.1|14320.1|14345.3|14321.3|14346.4|14322.4|14342.4|14318.4|0
1675039200000|2023-01-30 00:40:00|14344.8|14320.8|14343.2|14319.2|14345.9|14321.9|14342.6|14318.6|0
1675039500000|2023-01-30 00:45:00|14343.3|14319.3|14342.6|14318.6|14344.4|14320.4|14340|14316|0
1675039800000|2023-01-30 00:50:00|14342.3|14318.3|14343.8|14319.8|14344.9|14320.9|14342|14318|0
1675040100000|2023-01-30 00:55:00|14344.1|14320.1|14344.2|14320.2|14345.4|14321.4|14341.3|14317.3|0
1675040400000|2023-01-30 01:00:00|14344.4|14320.4|14335|14325|14344.4|14331.5|14314.5|14304.5|5585
1675040700000|2023-01-30 01:05:00|14335.5|14325.5|14311.5|14301.5|14335.5|14325.5|14311.5|14301.5|2286
1675041000000|2023-01-30 01:10:00|14312|14302|14314|14304|14321.5|14311.5|14305.5|14295.5|1477
1675041300000|2023-01-30 01:15:00|14314.5|14304.5|14264|14254|14316|14306|14264|14254|8610
1675041600000|2023-01-30 01:20:00|14263.5|14253.5|14355|14345|14356|14346|14262.5|14252.5|8780
1675041900000|2023-01-30 01:25:00|14354.5|14344.5|14343.5|14333.5|14364.5|14354.5|14332|14322|10519
1675042200000|2023-01-30 01:30:00|14341.5|14331.5|14264.5|14254.5|14341.5|14331.5|14232|14222|43647
1675042500000|2023-01-30 01:35:00|14266|14256|14228.5|14218.5|14271|14261|14221|14211|19694
1675042800000|2023-01-30 01:40:00|14227.5|14217.5|14242.5|14232.5|14244|14234|14195.5|14185.5|17933
1675043100000|2023-01-30 01:45:00|14241.5|14231.5|14245.5|14235.5|14293.5|14283.5|14231.5|14221.5|15019
1675043400000|2023-01-30 01:50:00|14244.5|14234.5|14256.5|14246.5|14265|14255|14240|14230|10552
1675043700000|2023-01-30 01:55:00|14255.5|14245.5|14292.5|14282.5|14294|14284|14253|14243|10960
1675044000000|2023-01-30 02:00:00|14293.5|14283.5|14263.5|14253.5|14295.5|14285.5|14263.5|14253.5|9969
1675044300000|2023-01-30 02:05:00|14264|14254|14218|14208|14265.5|14255.5|14211|14201|11161
1675044600000|2023-01-30 02:10:00|14218.5|14208.5|14250.5|14240.5|14256.5|14246.5|14205.5|14195.5|8539
1675044900000|2023-01-30 02:15:00|14251|14241|14252.5|14242.5|14269.5|14259.5|14247.5|14237.5|8258
1675045200000|2023-01-30 02:20:00|14253|14243|14224.5|14214.5|14253|14243|14200.5|14190.5|7890
1675045500000|2023-01-30 02:25:00|14225.5|14215.5|14230.5|14220.5|14242.5|14232.5|14216.5|14206.5|7732
1675045800000|2023-01-30 02:30:00|14231|14221|14179.5|14169.5|14232.5|14222.5|14179.5|14169.5|7759
1675046100000|2023-01-30 02:35:00|14180.5|14170.5|14168.5|14158.5|14184.5|14174.5|14157.5|14147.5|8106
1675046400000|2023-01-30 02:40:00|14169|14159|14173|14163|14174|14164|14152|14142|8206
1675046700000|2023-01-30 02:45:00|14172|14162|14155|14145|14176|14166|14151|14141|5089
1675047000000|2023-01-30 02:50:00|14154|14144|14137|14127|14156|14146|14135|14125|4927
1675047300000|2023-01-30 02:55:00|14136|14126|14168|14158|14170|14160|14133|14123|5611
1675047600000|2023-01-30 03:00:00|14169|14159|14156|14146|14176|14166|14146|14136|3792
1675047900000|2023-01-30 03:05:00|14157|14147|14158|14148|14159|14149|14145|14135|3737
1675048200000|2023-01-30 03:10:00|14159|14149|14172|14162|14177|14167|14147|14137|3751
1675048500000|2023-01-30 03:15:00|14171|14161|14186|14176|14187|14177|14165|14155|2584
1675048800000|2023-01-30 03:20:00|14187|14177|14196|14186|14199|14189|14183|14173|3227
1675049100000|2023-01-30 03:25:00|14197|14187|14189|14179|14202|14192|14187|14177|2803
1675049400000|2023-01-30 03:30:00|14191|14181|14193|14183|14199|14189|14184|14174|1213
1675049700000|2023-01-30 03:35:00|14194|14184|14205|14195|14206|14196|14192|14182|1207
1675050000000|2023-01-30 03:40:00|14206|14196|14209|14199|14215|14205|14206|14196|1205
1675050300000|2023-01-30 03:45:00|14208|14198|14210|14200|14211|14201|14206|14196|969
1675050600000|2023-01-30 03:50:00|14209|14199|14211|14201|14219|14209|14207|14197|1242
1675050900000|2023-01-30 03:55:00|14210|14200|14212|14202|14218|14208|14209|14199|1473
1675051200000|2023-01-30 04:00:00|14213|14203|14208|14198|14214|14204|14208|14198|504
1675051500000|2023-01-30 04:05:00|14209|14199|14211|14201|14211|14201|14207|14197|449
1675051800000|2023-01-30 04:10:00|14210|14200|14212|14202|14213|14203|14210|14200|378
1675052100000|2023-01-30 04:15:00|14211|14201|14210|14200|14212|14202|14210|14200|370
1675052400000|2023-01-30 04:20:00|14209|14199|14204|14194|14209|14199|14204|14194|412
1675052700000|2023-01-30 04:25:00|14205|14195|14205|14195|14207|14197|14203|14193|416
1675053000000|2023-01-30 04:30:00|14206|14196|14205|14195|14208|14198|14204|14194|408
1675053300000|2023-01-30 04:35:00|14204|14194|14204|14194|14206|14196|14204|14194|450
1675053600000|2023-01-30 04:40:00|14205|14195|14205|14195|14207|14197|14204|14194|454
1675053900000|2023-01-30 04:45:00|14204|14194|14204|14194|14205|14195|14204|14194|408
1675054200000|2023-01-30 04:50:00|14201|14191|14200|14190|14205|14195|14198|14188|1122
1675054500000|2023-01-30 04:55:00|14199|14189|14198|14188|14201|14191|14198|14188|1239
1675054800000|2023-01-30 05:00:00|14195|14185|14137|14127|14195|14185|14137|14127|7894
1675055100000|2023-01-30 05:05:00|14138|14128|14150|14140|14158|14148|14133|14123|6626
1675055400000|2023-01-30 05:10:00|14149|14139|14145|14135|14159|14149|14137|14127|5358
1675055700000|2023-01-30 05:15:00|14144|14134|14125|14115|14148|14138|14123|14113|3740
1675056000000|2023-01-30 05:20:00|14126|14116|14117|14107|14132|14122|14106|14096|6138
1675056300000|2023-01-30 05:25:00|14118|14108|14144|14134|14145|14135|14109|14099|6072
1675056600000|2023-01-30 05:30:00|14143|14133|14130|14120|14146|14136|14115|14105|3383
1675056900000|2023-01-30 05:35:00|14132|14122|14145|14135|14152|14142|14128|14118|3074
1675057200000|2023-01-30 05:40:00|14144|14134|14139|14129|14152|14142|14136|14126|3253
1675057500000|2023-01-30 05:45:00|14141|14131|14150|14140|14155|14145|14137|14127|1870
1675057800000|2023-01-30 05:50:00|14151|14141|14140|14130|14157|14147|14134|14124|2935
1675058100000|2023-01-30 05:55:00|14139|14129|14117|14107|14141|14131|14113|14103|3086
1675058400000|2023-01-30 06:00:00|14116|14106|14109|14099|14134|14124|14106|14096|2894
1675058700000|2023-01-30 06:05:00|14108|14098|14086|14076|14110|14100|14084|14074|5869
1675059000000|2023-01-30 06:10:00|14085|14075|14097|14087|14103|14093|14071|14061|7204
1675059300000|2023-01-30 06:15:00|14096|14086|14082|14072|14101|14091|14082|14072|2607
1675059600000|2023-01-30 06:20:00|14083|14073|14112|14102|14113|14103|14082|14072|2789
1675059900000|2023-01-30 06:25:00|14113|14103|14096|14086|14117|14107|14094|14084|2462
1675060200000|2023-01-30 06:30:00|14095|14085|14100|14090|14115|14105|14094|14084|2846
1675060500000|2023-01-30 06:35:00|14101|14091|14088|14078|14104|14094|14088|14078|2412
1675060800000|2023-01-30 06:40:00|14087|14077|14095|14085|14102|14092|14085|14075|4235
1675061100000|2023-01-30 06:45:00|14096|14086|14093|14083|14098|14088|14081|14071|4122
1675061400000|2023-01-30 06:50:00|14094|14084|14082|14072|14099|14089|14073|14063|7521
1675061700000|2023-01-30 06:55:00|14084|14074|14089|14079|14097|14087|14081|14071|6707
1675062000000|2023-01-30 07:00:00|14088|14078|14082|14072|14090|14080|14075|14065|4158
1675062300000|2023-01-30 07:05:00|14081|14071|14071|14061|14084|14074|14070|14060|3965
1675062600000|2023-01-30 07:10:00|14072|14062|14046|14036|14073|14063|14043|14033|4918
1675062900000|2023-01-30 07:15:00|14047|14037|14045|14035|14047|14037|14037|14027|3775
1675063200000|2023-01-30 07:20:00|14044|14034|14029|14019|14044|14034|14028|14018|2208
1675063500000|2023-01-30 07:25:00|14028|14018|14034|14024|14041|14031|14025|14015|2376
1675063800000|2023-01-30 07:30:00|14035|14025|14041|14031|14043|14033|14030|14020|1542
1675064100000|2023-01-30 07:35:00|14042|14032|14053|14043|14056|14046|14039|14029|955
1675064400000|2023-01-30 07:40:00|14052|14042|14052|14042|14060|14050|14050|14040|1491
1675064700000|2023-01-30 07:45:00|14054|14044|14050|14040|14056|14046|14049|14039|793
1675065000000|2023-01-30 07:50:00|14051|14041|14055|14045|14060|14050|14047|14037|750
1675065300000|2023-01-30 07:55:00|14052|14042|14047|14037|14057|14047|14043|14033|987
1675065600000|2023-01-30 08:00:00|14048|14036|14064|14053|14065|14054|14047|14035|785
1675065900000|2023-01-30 08:05:00|14065|14054|14069|14058|14071|14060|14063|14052|984
1675066200000|2023-01-30 08:10:00|14070|14059|14067|14056|14071|14059|14059|14048|1185
1675066500000|2023-01-30 08:15:00|14068|14057|14073|14062|14078|14067|14067|14056|1188
1675066800000|2023-01-30 08:20:00|14072|14061|14078|14067|14079|14068|14072|14061|1603
1675067100000|2023-01-30 08:25:00|14079|14066|14068|14056|14082|14071|14068|14056|2126
1675067400000|2023-01-30 08:30:00|14077.8|14053.8|14084.3|14060.3|14086.1|14062.1|14075.2|14051.2|1
1675067700000|2023-01-30 08:35:00|14084.5|14060.5|14089.8|14065.8|14093.3|14069.3|14084.5|14060.5|378
1675068000000|2023-01-30 08:40:00|14090|14066|14092.5|14068.5|14096.6|14072.6|14088.2|14064.2|0
1675068300000|2023-01-30 08:45:00|14092.8|14068.8|14093|14069|14095.3|14071.3|14090|14066|0
1675068600000|2023-01-30 08:50:00|14092.7|14068.7|14086.9|14062.9|14093.2|14069.2|14086.3|14062.3|0
1675068900000|2023-01-30 08:55:00|14086.3|14062.3|14087.9|14063.9|14089.2|14065.2|14083.3|14059.3|0
1675069200000|2023-01-30 09:00:00|14074|14059|14083|14072|14092|14080|14072|14059|550
1675069500000|2023-01-30 09:05:00|14082|14071|14075|14064|14086|14074|14074|14063|345
1675069800000|2023-01-30 09:10:00|14076|14065|14077|14066|14082|14071|14073|14062|402
1675070100000|2023-01-30 09:15:00|14078|14067|14081|14070|14083|14072|14072|14061|566
1675070400000|2023-01-30 09:20:00|14082|14071|14086|14075|14095|14084|14081|14070|850
1675070700000|2023-01-30 09:25:00|14085|14074|14077|14066|14086|14075|14076|14065|443
1675071000000|2023-01-30 09:30:00|14078|14067|14079|14067|14086|14075|14076|14065|545
1675071300000|2023-01-30 09:35:00|14078|14066|14071|14059|14079|14068|14067|14056|713
1675071600000|2023-01-30 09:40:00|14070|14058|14062|14051|14070|14059|14062|14051|668
1675071900000|2023-01-30 09:45:00|14061|14050|14065|14054|14067|14055|14057|14046|614
1675072200000|2023-01-30 09:50:00|14067|14055|14066|14054|14067|14056|14059|14048|542
1675072500000|2023-01-30 09:55:00|14065|14053|14057|14046|14065|14054|14057|14046|441
1675072800000|2023-01-30 10:00:00|14058|14047|14064|14053|14067|14056|14055|14044|565
1675073100000|2023-01-30 10:05:00|14063|14052|14063|14052|14066|14055|14062|14051|455
1675073400000|2023-01-30 10:10:00|14064|14051|14062|14051|14064|14053|14060|14049|405
1675073700000|2023-01-30 10:15:00|14063|14052|14063|14052|14065|14054|14059|14048|343
1675074000000|2023-01-30 10:20:00|14064|14051|14069|14058|14069|14058|14064|14051|294
1675074300000|2023-01-30 10:25:00|14070|14059|14074|14062|14078|14066|14069|14058|434
1675074600000|2023-01-30 10:30:00|14073|14063|14079|14068|14079|14068|14073|14061|145
1675074900000|2023-01-30 10:35:00|14080|14069|14089|14078|14089|14078|14079|14068|243
1675075200000|2023-01-30 10:40:00|14090|14079|14088|14077|14090|14079|14085|14074|172
1675075500000|2023-01-30 10:45:00|14089|14078|14092|14080|14092|14081|14088|14077|130
1675075800000|2023-01-30 10:50:00|14091|14079|14091|14080|14092|14081|14090|14079|106
1675076100000|2023-01-30 10:55:00|14090|14079|14092|14081|14092|14081|14090|14079|192
1675076400000|2023-01-30 11:00:00|14093|14082|14091|14080|14093|14082|14089|14078|148
1675076700000|2023-01-30 11:05:00|14092|14081|14096|14085|14097|14085|14092|14081|330
1675077000000|2023-01-30 11:10:00|14097|14086|14095|14084|14097|14086|14095|14084|180
1675077300000|2023-01-30 11:15:00|14096|14083|14098|14086|14098|14087|14095|14083|349
1675077600000|2023-01-30 11:20:00|14097|14085|14096|14085|14098|14087|14095|14084|125
1675077900000|2023-01-30 11:25:00|14097|14086|14098|14087|14098|14087|14095|14084|122
1675078200000|2023-01-30 11:30:00|14099|14086|14095|14084|14099|14086|14093|14082|184
1675078500000|2023-01-30 11:35:00|14094|14083|14096|14085|14096|14085|14094|14083|93
1675078800000|2023-01-30 11:40:00|14097|14086|14098|14087|14098|14087|14096|14085|145
1675079100000|2023-01-30 11:45:00|14097|14086|14098|14087|14099|14088|14097|14086|100
1675079400000|2023-01-30 11:50:00|14097|14086|14093|14082|14098|14087|14092|14081|117
1675079700000|2023-01-30 11:55:00|14094|14083|14092|14080|14094|14083|14091|14080|227
1675080000000|2023-01-30 12:00:00|14093|14081|14093|14082|14094|14083|14090|14079|471
1675080300000|2023-01-30 12:05:00|14094|14081|14094|14082|14095|14083|14090|14079|624
1675080600000|2023-01-30 12:10:00|14093|14083|14094|14083|14095|14084|14093|14082|326
1675080900000|2023-01-30 12:15:00|14095|14084|14097|14086|14098|14087|14094|14083|196
1675081200000|2023-01-30 12:20:00|14095|14084|14098|14087|14099|14088|14095|14083|118
1675081500000|2023-01-30 12:25:00|14099|14088|14099|14088|14100|14089|14099|14088|88
1675081800000|2023-01-30 12:30:00|14100|14089|14103|14092|14103|14092|14100|14088|300
1675082100000|2023-01-30 12:35:00|14102|14091|14103|14092|14104|14093|14101|14090|193
1675082400000|2023-01-30 12:40:00|14104|14093|14106|14095|14107|14096|14104|14093|160
1675082700000|2023-01-30 12:45:00|14107|14096|14106|14095|14107|14096|14104|14093|196
1675083000000|2023-01-30 12:50:00|14107|14096|14109|14098|14110|14098|14106|14095|121
1675083300000|2023-01-30 12:55:00|14110|14099|14109|14098|14111|14100|14109|14098|179
1675083600000|2023-01-30 13:00:00|14110|14099|14110|14099|14110|14099|14107|14096|231
1675083900000|2023-01-30 13:05:00|14111|14100|14117|14106|14117|14106|14111|14100|184
1675084200000|2023-01-30 13:10:00|14118|14107|14118|14107|14119|14108|14117|14106|134
1675084500000|2023-01-30 13:15:00|14119|14108|14120|14109|14122|14111|14118|14107|445
1675084800000|2023-01-30 13:20:00|14119|14108|14121|14110|14123|14112|14119|14108|327
1675085100000|2023-01-30 13:25:00|14122|14111|14125|14114|14125|14114|14121|14110|471
1675085400000|2023-01-30 13:30:00|14124|14113|14129|14118|14129|14118|14122|14111|868
1675085700000|2023-01-30 13:35:00|14128|14117|14130|14119|14131|14120|14128|14117|600
1675086000000|2023-01-30 13:40:00|14129|14118|14131|14120|14131|14120|14126|14115|555
1675086300000|2023-01-30 13:45:00|14130|14119|14125|14114|14130|14119|14122|14111|331
1675086600000|2023-01-30 13:50:00|14126|14115|14123|14111|14126|14115|14122|14111|132
1675086900000|2023-01-30 13:55:00|14122|14112|14126|14115|14126|14115|14122|14112|90
1675087200000|2023-01-30 14:00:00|14125|14114|14122|14111|14126|14115|14116|14104|537
1675087500000|2023-01-30 14:05:00|14121|14110|14124|14113|14125|14114|14121|14110|162
1675087800000|2023-01-30 14:10:00|14125|14114|14125|14114|14127|14116|14124|14113|144
1675088100000|2023-01-30 14:15:00|14126|14115|14127|14116|14128|14117|14125|14114|127
1675088400000|2023-01-30 14:20:00|14126|14115|14130|14119|14130|14119|14126|14115|109
1675088700000|2023-01-30 14:25:00|14131|14120|14133|14122|14133|14122|14130|14119|258
1675089000000|2023-01-30 14:30:00|14132|14121|14094|14083|14133|14122|14091|14080|2511
1675089300000|2023-01-30 14:35:00|14093|14082|14121|14110|14121|14110|14089|14078|1241
1675089600000|2023-01-30 14:40:00|14123|14112|14130|14119|14133|14122|14122|14111|1396
1675089900000|2023-01-30 14:45:00|14132|14121|14141|14129|14145|14134|14131|14120|1496
1675090200000|2023-01-30 14:50:00|14142|14130|14142|14131|14152|14141|14141|14130|1494
1675090500000|2023-01-30 14:55:00|14141|14130|14150|14139|14152|14140|14141|14130|1166
1675090800000|2023-01-30 15:00:00|14151|14140|14171|14160|14171|14160|14149|14138|2421
1675091100000|2023-01-30 15:05:00|14173|14161|14180|14169|14183|14172|14173|14161|1382
1675091400000|2023-01-30 15:10:00|14179|14168|14179|14168|14185|14173|14176|14165|1131
1675091700000|2023-01-30 15:15:00|14178|14167|14166|14155|14178|14168|14166|14155|654
1675092000000|2023-01-30 15:20:00|14167|14156|14158|14147|14171|14160|14153|14142|843
1675092300000|2023-01-30 15:25:00|14159|14148|14157|14146|14165|14154|14145|14134|775
1675092600000|2023-01-30 15:30:00|14156|14145|14167|14156|14167|14156|14154|14143|615
1675092900000|2023-01-30 15:35:00|14166|14155|14168|14157|14172|14161|14163|14151|708
1675093200000|2023-01-30 15:40:00|14167|14156|14151|14140|14169|14158|14150|14139|1175
1675093500000|2023-01-30 15:45:00|14150|14139|14152|14140|14152|14141|14145|14134|609
1675093800000|2023-01-30 15:50:00|14151|14139|14151|14139|14155|14144|14146|14135|438
1675094100000|2023-01-30 15:55:00|14150|14140|14156|14145|14157|14146|14150|14139|308
1675094400000|2023-01-30 16:00:00|14155|14144|14160|14148|14161|14150|14154|14143|376
1675094700000|2023-01-30 16:05:00|14159|14149|14158|14147|14161|14150|14156|14145|229
1675095000000|2023-01-30 16:10:00|14160|14148|14159|14148|14161|14150|14159|14148|363
1675095300000|2023-01-30 16:15:00|14160|14149|14160|14149|14163|14152|14160|14149|358
1675095600000|2023-01-30 16:20:00|14159|14148|14160|14149|14162|14151|14154|14143|278
1675095900000|2023-01-30 16:25:00|14159|14148|14162|14151|14163|14152|14154|14143|338
1675096200000|2023-01-30 16:30:00|14163|14152|14163|14152|14165|14154|14162|14151|308
1675096500000|2023-01-30 16:35:00|14164|14153|14164|14152|14165|14154|14161|14150|248
1675096800000|2023-01-30 16:40:00|14163|14153|14162|14150|14165|14153|14160|14149|236
1675097100000|2023-01-30 16:45:00|14161|14149|14161|14150|14165|14154|14158|14147|245
1675097400000|2023-01-30 16:50:00|14160|14149|14158|14147|14162|14150|14158|14147|161
1675097700000|2023-01-30 16:55:00|14157|14146|14161|14149|14163|14151|14154|14143|285
1675098000000|2023-01-30 17:00:00|14160|14148|14158|14147|14161|14150|14157|14146|178
1675098300000|2023-01-30 17:05:00|14159|14148|14158|14147|14161|14149|14157|14146|118
1675098600000|2023-01-30 17:10:00|14157|14146|14160|14148|14160|14148|14156|14145|289
1675098900000|2023-01-30 17:15:00|14159|14147|14153|14142|14160|14148|14151|14140|59
1675099200000|2023-01-30 17:20:00|14154|14141|14149|14138|14155|14144|14149|14138|108
1675099500000|2023-01-30 17:25:00|14150|14139|14147|14136|14150|14139|14142|14131|140
1675099800000|2023-01-30 17:30:00|14146|14135|14141|14130|14146|14135|14140|14129|255
1675100100000|2023-01-30 17:35:00|14142|14129|14139|14127|14142|14130|14138|14127|128
1675100400000|2023-01-30 17:40:00|14138|14128|14138|14127|14141|14130|14138|14127|45
1675100700000|2023-01-30 17:45:00|14137|14126|14136|14124|14138|14127|14134|14123|104
1675101000000|2023-01-30 17:50:00|14135|14125|14136|14125|14138|14127|14133|14122|52
1675101300000|2023-01-30 17:55:00|14135|14124|14136|14125|14137|14126|14135|14124|45
1675101600000|2023-01-30 18:00:00|14135|14124|14135|14124|14136|14125|14132|14121|77
1675101900000|2023-01-30 18:05:00|14136|14123|14135|14124|14138|14127|14134|14123|85
1675102200000|2023-01-30 18:10:00|14136|14125|14138|14127|14140|14129|14135|14124|69
1675102500000|2023-01-30 18:15:00|14139|14128|14145|14134|14148|14137|14137|14126|434
1675102800000|2023-01-30 18:20:00|14144|14133|14147|14135|14151|14140|14144|14133|684
1675103100000|2023-01-30 18:25:00|14146|14136|14142|14130|14149|14138|14140|14129|321
1675103400000|2023-01-30 18:30:00|14141|14129|14140|14129|14142|14130|14134|14123|386
1675103700000|2023-01-30 18:35:00|14139|14128|14135|14123|14140|14129|14134|14123|267
1675104000000|2023-01-30 18:40:00|14134|14124|14130|14119|14135|14124|14130|14119|511
1675104300000|2023-01-30 18:45:00|14129|14118|14133|14122|14133|14122|14129|14118|418
1675104600000|2023-01-30 18:50:00|14134|14123|14136|14125|14136|14125|14132|14121|147
1675104900000|2023-01-30 18:55:00|14137|14126|14133|14122|14137|14126|14132|14120|93
1675105200000|2023-01-30 19:00:00|14132|14121|14141|14130|14141|14130|14132|14121|106
1675105500000|2023-01-30 19:05:00|14142|14129|14134|14123|14142|14130|14134|14123|180
1675105800000|2023-01-30 19:10:00|14136|14124|14133|14122|14137|14125|14131|14120|97
1675106100000|2023-01-30 19:15:00|14132|14121|14132|14121|14132|14121|14130|14118|95
1675106400000|2023-01-30 19:20:00|14133|14122|14133|14122|14134|14123|14133|14122|38
1675106700000|2023-01-30 19:25:00|14134|14123|14134|14123|14134|14123|14133|14121|17
1675107000000|2023-01-30 19:30:00|14135|14124|14133|14122|14135|14124|14133|14122|19
1675107300000|2023-01-30 19:35:00|14132|14121|14133|14121|14134|14123|14130|14119|102
1675107600000|2023-01-30 19:40:00|14132|14120|14131.5|14121.5|14132|14121.5|14129|14118|101
1675107900000|2023-01-30 19:45:00|14131|14121|14128.5|14118.5|14131.5|14121.5|14128.5|14118.5|23
1675108200000|2023-01-30 19:50:00|14128|14118|14126|14116|14129.5|14119.5|14125.5|14115.5|242
1675108500000|2023-01-30 19:55:00|14125.5|14115.5|14126.5|14116.5|14127.5|14117.5|14122.5|14112.5|168
1675108800000|2023-01-30 20:00:00|14127|14117|14130.5|14120.5|14130.5|14120.5|14124.5|14114.5|142
1675109100000|2023-01-30 20:05:00|14130|14120|14126.5|14116.5|14130|14120|14125.5|14115.5|62
1675109400000|2023-01-30 20:10:00|14125.5|14115.5|14122.5|14112.5|14127.5|14117.5|14122.5|14112.5|169
1675109700000|2023-01-30 20:15:00|14123.5|14113.5|14123|14113|14125|14115|14121.5|14111.5|190
1675110000000|2023-01-30 20:20:00|14123.5|14113.5|14121.5|14111.5|14124.5|14114.5|14121.5|14111.5|66
1675110300000|2023-01-30 20:25:00|14120.5|14110.5|14117.5|14107.5|14120.5|14110.5|14117.5|14107.5|134
1675110600000|2023-01-30 20:30:00|14117|14107|14122.5|14112.5|14122.5|14112.5|14114.5|14104.5|368
1675110900000|2023-01-30 20:35:00|14123.5|14113.5|14128.5|14118.5|14129.5|14119.5|14123.5|14113.5|47
1675111200000|2023-01-30 20:40:00|14129|14119|14123.5|14113.5|14129.5|14119.5|14123.5|14113.5|33
1675111500000|2023-01-30 20:45:00|14124.5|14114.5|14116.5|14106.5|14124.5|14114.5|14116.5|14106.5|118
1675111800000|2023-01-30 20:50:00|14117|14107|14117|14107|14120.5|14110.5|14115.5|14105.5|88
1675112100000|2023-01-30 20:55:00|14117.5|14107.5|14112.5|14102.5|14119.5|14109.5|14110.5|14100.5|258
1675112400000|2023-01-30 21:00:00|14111.5|14101.5|14116|14106|14116.5|14106.5|14110|14100|115
1675112700000|2023-01-30 21:05:00|14117|14107|14117.5|14107.5|14117.5|14107.5|14117|14107|17
1675113000000|2023-01-30 21:10:00|14118|14108|14116.5|14106.5|14118.5|14108.5|14116.5|14106.5|46
1675113300000|2023-01-30 21:15:00|14124.5|14100.5|14124.2|14100.2|14125.1|14101.1|14121.7|14097.7|0
1675113600000|2023-01-30 21:20:00|14125.2|14101.2|14127|14103|14127.6|14103.6|14124.8|14100.8|0
1675113900000|2023-01-30 21:25:00|14126.5|14102.5|14127.9|14103.9|14129.9|14105.9|14126.5|14102.5|0
1675114200000|2023-01-30 21:30:00|14127.6|14103.6|14125.9|14101.9|14129.3|14105.3|14125.9|14101.9|0
1675114500000|2023-01-30 21:35:00|14126.9|14102.9|14126.5|14102.5|14127.6|14103.6|14125.3|14101.3|0
1675114800000|2023-01-30 21:40:00|14125.9|14101.9|14126.5|14102.5|14127|14103|14125.3|14101.3|0
1675115100000|2023-01-30 21:45:00|14127.5|14103.5|14122.3|14098.3|14127.6|14103.6|14121.9|14097.9|0
1675115400000|2023-01-30 21:50:00|14122.8|14098.8|14125.1|14101.1|14125.7|14101.7|14122.3|14098.3|0
1675115700000|2023-01-30 21:55:00|14124.6|14100.6|14126.3|14102.3|14127.1|14103.1|14124.6|14100.6|0
1675116000000|2023-01-30 22:00:00|14126|14102|14126|14102|14127.2|14103.2|14125.6|14101.6|0
1675116300000|2023-01-30 22:05:00|14126.1|14102.1|14125.7|14101.7|14126.5|14102.5|14125.7|14101.7|0
1675116600000|2023-01-30 22:10:00|14125.9|14101.9|14125.7|14101.7|14126|14102|14125.4|14101.4|0
1675116900000|2023-01-30 22:15:00|14125.9|14101.9|14125.7|14101.7|14125.9|14101.9|14125.7|14101.7|0
1675117200000|2023-01-30 22:20:00|14125.5|14101.5|14125.7|14101.7|14125.9|14101.9|14125|14101|0
1675117500000|2023-01-30 22:25:00|14125.2|14101.2|14125.3|14101.3|14125.3|14101.3|14125.1|14101.1|0
1675117800000|2023-01-30 22:30:00|14125.1|14101.1|14125.2|14101.2|14125.2|14101.2|14125|14101|0
1675118100000|2023-01-30 22:35:00|14125.1|14101.1|14124.5|14100.5|14125.1|14101.1|14124.5|14100.5|0
1675118400000|2023-01-30 22:40:00|14124.4|14100.4|14124.2|14100.2|14124.6|14100.6|14124|14100|0
1675118700000|2023-01-30 22:45:00|14124.1|14100.1|14123.4|14099.4|14124.1|14100.1|14123.4|14099.4|0
1675119000000|2023-01-30 22:50:00|14123.5|14099.5|14122.4|14098.4|14123.7|14099.7|14122.4|14098.4|0
1675119300000|2023-01-30 22:55:00|14122.3|14098.3|14125.3|14101.3|14125.3|14101.3|14122.3|14098.3|0
1675119600000|2023-01-30 23:00:00|14125.1|14101.1|14125.3|14101.3|14129.3|14105.3|14123.3|14099.3|0
1675119900000|2023-01-30 23:05:00|14125.8|14101.8|14123|14099|14126.5|14102.5|14120.2|14096.2|0
1675120200000|2023-01-30 23:10:00|14123.6|14099.6|14124.2|14100.2|14124.8|14100.8|14121.6|14097.6|0
1675120500000|2023-01-30 23:15:00|14124.7|14100.7|14124.7|14100.7|14125.2|14101.2|14123.6|14099.6|0
1675120800000|2023-01-30 23:20:00|14125.2|14101.2|14125.2|14101.2|14128.1|14104.1|14124|14100|0
1675121100000|2023-01-30 23:25:00|14124.7|14100.7|14125.3|14101.3|14125.8|14101.8|14122.7|14098.7|0
1675121400000|2023-01-30 23:30:00|14125.8|14101.8|14125.9|14101.9|14126.5|14102.5|14123.4|14099.4|0
1675121700000|2023-01-30 23:35:00|14125.4|14101.4|14129.3|14105.3|14130.2|14106.2|14125.4|14101.4|0
1675122000000|2023-01-30 23:40:00|14129.9|14105.9|14129.9|14105.9|14131.6|14107.6|14129.9|14105.9|0
1675122300000|2023-01-30 23:45:00|14130.4|14106.4|14127.6|14103.6|14131.6|14107.6|14127.1|14103.1|0
1675122600000|2023-01-30 23:50:00|14128.2|14104.2|14129.9|14105.9|14131.1|14107.1|14127.1|14103.1|0
1675122900000|2023-01-30 23:55:00|14130.4|14106.4|14132.2|14108.2|14132.2|14108.2|14129.9|14105.9|0
1675123200000|2023-01-31 00:00:00|14132.7|14108.7|14125.6|14101.6|14132.8|14108.8|14124.7|14100.7|0
1675123500000|2023-01-31 00:05:00|14125.3|14101.3|14125.8|14101.8|14127.5|14103.5|14123|14099|0
1675123800000|2023-01-31 00:10:00|14125.2|14101.2|14123.5|14099.5|14127.5|14103.5|14123.5|14099.5|0
1675124100000|2023-01-31 00:15:00|14123|14099|14121.7|14097.7|14123|14099|14120.2|14096.2|0
1675124400000|2023-01-31 00:20:00|14122|14098|14120.5|14096.5|14122.2|14098.2|14119.4|14095.4|0
1675124700000|2023-01-31 00:25:00|14121|14097|14124.4|14100.4|14125.1|14101.1|14120.5|14096.5|0
1675125000000|2023-01-31 00:30:00|14124.3|14100.3|14126.8|14102.8|14128.9|14104.9|14123.8|14099.8|0
1675125300000|2023-01-31 00:35:00|14126.3|14102.3|14127.4|14103.4|14128.1|14104.1|14124.5|14100.5|0
1675125600000|2023-01-31 00:40:00|14126.8|14102.8|14123.2|14099.2|14126.8|14102.8|14122.2|14098.2|0
1675125900000|2023-01-31 00:45:00|14123.7|14099.7|14125.5|14101.5|14126|14102|14122.7|14098.7|0
1675126200000|2023-01-31 00:50:00|14126|14102|14125|14101|14126.6|14102.6|14123.7|14099.7|0
1675126500000|2023-01-31 00:55:00|14125.3|14101.3|14125.8|14101.8|14126.6|14102.6|14123.7|14099.7|0
1675126800000|2023-01-31 01:00:00|14126.3|14102.3|14143|14133|14147|14137|14114.5|14102.3|3034
1675127100000|2023-01-31 01:05:00|14142.5|14132.5|14129|14119|14146.5|14136.5|14125.5|14115.5|2057
1675127400000|2023-01-31 01:10:00|14129.5|14119.5|14138|14128|14150.5|14140.5|14129.5|14119.5|1686
1675127700000|2023-01-31 01:15:00|14136.5|14126.5|14160|14150|14171.5|14161.5|14130.5|14120.5|4463
1675128000000|2023-01-31 01:20:00|14159|14149|14154.5|14144.5|14172.5|14162.5|14153.5|14143.5|2376
1675128300000|2023-01-31 01:25:00|14155|14145|14164.5|14154.5|14175|14165|14147.5|14137.5|5279
1675128600000|2023-01-31 01:30:00|14154|14144|14138.5|14128.5|14172.5|14162.5|14132.5|14122.5|29699
1675128900000|2023-01-31 01:35:00|14135.5|14125.5|14175.5|14165.5|14177.5|14167.5|14129.5|14119.5|14160
1675129200000|2023-01-31 01:40:00|14174.5|14164.5|14180|14170|14211|14201|14174.5|14164.5|14234
1675129500000|2023-01-31 01:45:00|14181|14171|14170|14160|14183.5|14173.5|14151.5|14141.5|7817
1675129800000|2023-01-31 01:50:00|14169.5|14159.5|14168.5|14158.5|14192.5|14182.5|14157.5|14147.5|6910
1675130100000|2023-01-31 01:55:00|14166.5|14156.5|14145.5|14135.5|14179.5|14169.5|14145|14135|6021
1675130400000|2023-01-31 02:00:00|14144.5|14134.5|14098|14088|14153|14143|14097.5|14087.5|6655
1675130700000|2023-01-31 02:05:00|14097|14087|14082.5|14072.5|14108.5|14098.5|14066|14056|6944
1675131000000|2023-01-31 02:10:00|14082|14072|14105.5|14095.5|14107.5|14097.5|14078|14068|3478
1675131300000|2023-01-31 02:15:00|14104|14094|14084.5|14074.5|14108.5|14098.5|14082.5|14072.5|2867
1675131600000|2023-01-31 02:20:00|14084|14074|14098.5|14088.5|14101.5|14091.5|14076.5|14066.5|4291
1675131900000|2023-01-31 02:25:00|14099.5|14089.5|14080|14070|14106|14096|14075.5|14065.5|3955
1675132200000|2023-01-31 02:30:00|14079.5|14069.5|14080.5|14070.5|14082.5|14072.5|14057.5|14047.5|3635
1675132500000|2023-01-31 02:35:00|14081|14071|14038.5|14028.5|14081|14071|14033|14023|3602
1675132800000|2023-01-31 02:40:00|14038|14028|14023.5|14013.5|14042|14032|14022|14012|4714
1675133100000|2023-01-31 02:45:00|14024|14014|14028|14018|14036|14026|14006|13996|4501
1675133400000|2023-01-31 02:50:00|14029|14019|14018|14008|14040|14030|14015|14005|2932
1675133700000|2023-01-31 02:55:00|14017|14007|14008|13998|14029|14019|14007|13997|1575
1675134000000|2023-01-31 03:00:00|14007|13997|13970|13960|14013|14003|13967|13957|4363
1675134300000|2023-01-31 03:05:00|13969|13959|13992|13982|13999|13989|13969|13959|4837
1675134600000|2023-01-31 03:10:00|13991|13981|13988|13978|14011|14001|13986|13976|3728
1675134900000|2023-01-31 03:15:00|13987|13977|13992|13982|14007|13997|13982|13972|3424
1675135200000|2023-01-31 03:20:00|13991|13981|13984|13974|13994|13984|13980|13970|2736
1675135500000|2023-01-31 03:25:00|13983|13973|13983|13973|13984|13974|13967|13957|2774
1675135800000|2023-01-31 03:30:00|13982|13972|13970|13960|13985|13975|13969|13959|639
1675136100000|2023-01-31 03:35:00|13968|13958|13962|13952|13973|13963|13958|13948|1290
1675136400000|2023-01-31 03:40:00|13964|13954|13955|13945|13967|13957|13955|13945|610
1675136700000|2023-01-31 03:45:00|13956|13946|13954|13944|13959|13949|13953|13943|847
1675137000000|2023-01-31 03:50:00|13955|13945|13954|13944|13963|13953|13954|13944|771
1675137300000|2023-01-31 03:55:00|13953|13943|13954|13944|13955|13945|13950|13940|647
1675137600000|2023-01-31 04:00:00|13955|13945|13952|13942|13958|13948|13952|13942|492
1675137900000|2023-01-31 04:05:00|13953|13943|13958|13948|13961|13951|13952|13942|934
1675138200000|2023-01-31 04:10:00|13960|13950|13965|13955|13966|13956|13959|13949|171
1675138500000|2023-01-31 04:15:00|13964|13954|13965|13955|13967|13957|13961|13951|288
1675138800000|2023-01-31 04:20:00|13966|13956|13968|13958|13971|13961|13964|13954|265
1675139100000|2023-01-31 04:25:00|13969|13959|13970|13960|13971|13961|13968|13958|140
1675139400000|2023-01-31 04:30:00|13969|13959|13971|13961|13972|13962|13968|13958|324
1675139700000|2023-01-31 04:35:00|13972|13962|13972|13962|13973|13963|13969|13959|223
1675140000000|2023-01-31 04:40:00|13970|13960|13972|13962|13975|13965|13970|13960|351
1675140300000|2023-01-31 04:45:00|13973|13963|13977|13967|13978|13968|13972|13962|319
1675140600000|2023-01-31 04:50:00|13976|13966|13979|13969|13983|13973|13976|13966|782
1675140900000|2023-01-31 04:55:00|13978|13968|13978|13968|13984|13974|13977|13967|1210
1675141200000|2023-01-31 05:00:00|13975|13965|13960|13950|13977|13967|13957|13947|3805
1675141500000|2023-01-31 05:05:00|13961|13951|13960|13950|13962|13952|13939|13929|3333
1675141800000|2023-01-31 05:10:00|13961|13951|13962|13952|13971|13961|13958|13948|2008
1675142100000|2023-01-31 05:15:00|13963|13953|13962|13952|13964|13954|13942|13932|2026
1675142400000|2023-01-31 05:20:00|13961|13951|13979|13969|13981|13971|13960|13950|2112
1675142700000|2023-01-31 05:25:00|13978|13968|13980|13970|13987|13977|13963|13953|2642
1675143000000|2023-01-31 05:30:00|13978|13968|13963|13953|13980|13970|13961|13951|2773
1675143300000|2023-01-31 05:35:00|13962|13952|13967|13957|13970|13960|13951|13941|1971
1675143600000|2023-01-31 05:40:00|13965|13955|13978|13968|13979|13969|13957|13947|1731
1675143900000|2023-01-31 05:45:00|13979|13969|13956|13946|13981|13971|13956|13946|1786
1675144200000|2023-01-31 05:50:00|13955|13945|13961|13951|13974|13964|13953|13943|2326
1675144500000|2023-01-31 05:55:00|13962|13952|13949|13939|13967|13957|13949|13939|1796
1675144800000|2023-01-31 06:00:00|13948|13938|13929|13919|13952|13942|13923|13913|3744
1675145100000|2023-01-31 06:05:00|13928|13918|13912|13902|13936|13926|13908|13898|3760
1675145400000|2023-01-31 06:10:00|13913|13903|13938|13928|13940|13930|13913|13903|3696
1675145700000|2023-01-31 06:15:00|13937|13927|13943|13933|13956|13946|13932|13922|4013
1675146000000|2023-01-31 06:20:00|13945|13935|13940|13930|13956|13946|13939|13929|2911
1675146300000|2023-01-31 06:25:00|13941|13931|13928|13918|13941|13931|13922|13912|2665
1675146600000|2023-01-31 06:30:00|13926|13916|13914|13904|13936|13926|13914|13904|2740
1675146900000|2023-01-31 06:35:00|13913|13903|13917|13907|13925|13915|13913|13903|2454
1675147200000|2023-01-31 06:40:00|13916|13906|13905|13895|13916|13906|13898|13888|4098
1675147500000|2023-01-31 06:45:00|13904|13894|13892|13882|13905|13895|13886|13876|4715
1675147800000|2023-01-31 06:50:00|13894|13884|13912|13902|13914|13904|13892|13882|3821
1675148100000|2023-01-31 06:55:00|13913|13903|13919|13909|13922|13912|13912|13902|7866
1675148400000|2023-01-31 07:00:00|13916|13906|13907|13897|13916|13906|13892|13882|5356
1675148700000|2023-01-31 07:05:00|13908|13898|13899|13889|13910|13900|13898|13888|904
1675149000000|2023-01-31 07:10:00|13898|13888|13899|13889|13899|13889|13895|13885|1008
1675149300000|2023-01-31 07:15:00|13900|13890|13910|13900|13910|13900|13900|13890|1287
1675149600000|2023-01-31 07:20:00|13911|13901|13914|13904|13918|13908|13910|13900|1044
1675149900000|2023-01-31 07:25:00|13915|13905|13925|13915|13927|13917|13913|13903|1679
1675150200000|2023-01-31 07:30:00|13924|13914|13919|13909|13924|13914|13918|13908|591
1675150500000|2023-01-31 07:35:00|13920|13910|13918|13908|13922|13912|13917|13907|377
1675150800000|2023-01-31 07:40:00|13919|13909|13922|13912|13923|13913|13917|13907|296
1675151100000|2023-01-31 07:45:00|13923|13913|13936|13926|13937|13927|13923|13913|983
1675151400000|2023-01-31 07:50:00|13939|13929|13941|13931|13947|13937|13937|13927|1144
1675151700000|2023-01-31 07:55:00|13940|13930|13946|13936|13948|13938|13940|13930|737
1675152000000|2023-01-31 08:00:00|13947|13935|13948|13937|13949|13938|13939|13928|1042
1675152300000|2023-01-31 08:05:00|13949|13938|13951|13940|13952|13941|13946|13934|876
1675152600000|2023-01-31 08:10:00|13952|13941|13943|13932|13953|13942|13943|13931|667
1675152900000|2023-01-31 08:15:00|13944|13933|13949|13937|13953|13942|13940|13929|1406
1675153200000|2023-01-31 08:20:00|13950|13938|13943|13932|13953|13941|13943|13931|1161
1675153500000|2023-01-31 08:25:00|13942|13931|13939|13928|13942|13932|13938|13926|757
1675153800000|2023-01-31 08:30:00|13944.5|13920.5|13944.5|13920.5|13945|13921|13936.6|13912.6|0
1675154100000|2023-01-31 08:35:00|13944|13920|13937.9|13913.9|13945.5|13921.5|13937.9|13913.9|869
1675154400000|2023-01-31 08:40:00|13938.5|13914.5|13931.5|13907.5|13938.5|13914.5|13930.9|13906.9|0
1675154700000|2023-01-31 08:45:00|13931.2|13907.2|13924.5|13900.5|13937.4|13913.4|13923|13899|0
1675155000000|2023-01-31 08:50:00|13924.2|13900.2|13925.9|13901.9|13925.9|13901.9|13921.1|13897.1|0
1675155300000|2023-01-31 08:55:00|13925.4|13901.4|13933.4|13909.4|13935.9|13911.9|13924.3|13900.3|0
1675155600000|2023-01-31 09:00:00|13937|13924|13936|13925|13941|13930|13934|13922|361
1675155900000|2023-01-31 09:05:00|13937|13926|13936|13925|13939|13928|13935|13924|177
1675156200000|2023-01-31 09:10:00|13938|13926|13940|13929|13940|13929|13933|13921|273
1675156500000|2023-01-31 09:15:00|13939|13928|13930|13918|13940|13928|13929|13918|359
1675156800000|2023-01-31 09:20:00|13931|13919|13928|13917|13932|13921|13928|13916|289
1675157100000|2023-01-31 09:25:00|13929|13918|13927|13916|13931|13919|13927|13915|132
1675157400000|2023-01-31 09:30:00|13926|13915|13927|13916|13928|13917|13923|13912|372
1675157700000|2023-01-31 09:35:00|13926|13915|13924|13913|13927|13916|13924|13912|168
1675158000000|2023-01-31 09:40:00|13925|13914|13930|13919|13930|13919|13924|13913|328
1675158300000|2023-01-31 09:45:00|13929|13918|13928|13917|13932|13921|13927|13915|275
1675158600000|2023-01-31 09:50:00|13926|13915|13923|13912|13928|13917|13923|13911|226
1675158900000|2023-01-31 09:55:00|13922|13910|13930|13919|13933|13922|13921|13910|423
1675159200000|2023-01-31 10:00:00|13931|13918|13928|13916|13931|13918|13926|13914|87
1675159500000|2023-01-31 10:05:00|13927|13917|13922|13911|13928|13917|13920|13909|317
1675159800000|2023-01-31 10:10:00|13923|13912|13918|13907|13924|13913|13918|13906|218
1675160100000|2023-01-31 10:15:00|13919|13908|13919|13908|13919|13908|13915|13904|295
1675160400000|2023-01-31 10:20:00|13918|13907|13917|13906|13919|13908|13917|13906|155
1675160700000|2023-01-31 10:25:00|13918|13907|13918|13907|13919|13908|13916|13905|132
1675161000000|2023-01-31 10:30:00|13917|13906|13916|13905|13917|13907|13914|13903|134
1675161300000|2023-01-31 10:35:00|13917|13904|13916|13905|13917|13906|13916|13904|97
1675161600000|2023-01-31 10:40:00|13917|13906|13915|13904|13918|13907|13915|13904|112
1675161900000|2023-01-31 10:45:00|13916|13905|13919|13907|13920|13908|13915|13904|128
1675162200000|2023-01-31 10:50:00|13918|13906|13914|13903|13918|13906|13913|13902|110
1675162500000|2023-01-31 10:55:00|13915|13904|13912|13901|13915|13904|13912|13901|264
1675162800000|2023-01-31 11:00:00|13913|13902|13912|13901|13914|13903|13912|13901|118
1675163100000|2023-01-31 11:05:00|13911|13900|13911|13900|13912|13901|13910|13899|113
1675163400000|2023-01-31 11:10:00|13910|13899|13909|13898|13911|13900|13906|13895|378
1675163700000|2023-01-31 11:15:00|13908|13897|13914|13903|13918|13907|13908|13897|381
1675164000000|2023-01-31 11:20:00|13913|13902|13913|13902|13915|13904|13913|13902|180
1675164300000|2023-01-31 11:25:00|13912|13901|13912|13900|13914|13902|13910|13899|195
1675164600000|2023-01-31 11:30:00|13911|13901|13914|13903|13914|13903|13908|13897|251
1675164900000|2023-01-31 11:35:00|13913|13902|13925|13914|13925|13914|13913|13902|298
1675165200000|2023-01-31 11:40:00|13926|13915|13934|13923|13934|13923|13925|13914|201
1675165500000|2023-01-31 11:45:00|13933|13922|13936|13925|13936|13925|13931|13920|204
1675165800000|2023-01-31 11:50:00|13935|13924|13938|13926|13938|13926|13934|13922|155
1675166100000|2023-01-31 11:55:00|13939|13927|13942|13931|13942|13931|13937|13926|546
1675166400000|2023-01-31 12:00:00|13943|13932|13947|13936|13947|13936|13942|13931|344
1675166700000|2023-01-31 12:05:00|13946|13935|13945|13934|13947|13936|13944|13933|231
1675167000000|2023-01-31 12:10:00|13946|13935|13948|13937|13948|13937|13945|13934|119
1675167300000|2023-01-31 12:15:00|13947|13936|13951|13940|13952|13941|13947|13936|291
1675167600000|2023-01-31 12:20:00|13952|13941|13949|13938|13953|13942|13949|13938|83
1675167900000|2023-01-31 12:25:00|13948|13937|13951|13940|13952|13940|13946|13935|68
1675168200000|2023-01-31 12:30:00|13950|13939|13951|13940|13952|13941|13949|13938|126
1675168500000|2023-01-31 12:35:00|13952|13939|13948|13937|13952|13939|13948|13936|86
1675168800000|2023-01-31 12:40:00|13949|13938|13950|13938|13950|13938|13948|13936|51
1675169100000|2023-01-31 12:45:00|13949|13937|13952|13941|13952|13941|13948|13937|55
1675169400000|2023-01-31 12:50:00|13951|13940|13953|13942|13953|13942|13951|13940|91
1675169700000|2023-01-31 12:55:00|13952|13941|13951|13940|13954|13943|13951|13940|305
1675170000000|2023-01-31 13:00:00|13952|13941|13949|13938|13954|13942|13948|13937|141
1675170300000|2023-01-31 13:05:00|13948|13937|13950|13939|13950|13939|13948|13937|66
1675170600000|2023-01-31 13:10:00|13951|13940|13948|13937|13951|13940|13947|13936|80
1675170900000|2023-01-31 13:15:00|13949|13938|13946|13935|13950|13939|13945|13934|252
1675171200000|2023-01-31 13:20:00|13945|13934|13943|13931|13948|13937|13941|13930|613
1675171500000|2023-01-31 13:25:00|13942|13932|13934|13922|13942|13932|13933|13921|398
1675171800000|2023-01-31 13:30:00|13938|13924|13931|13919|13949|13938|13928|13917|1017
1675172100000|2023-01-31 13:35:00|13930|13918|13932|13921|13938|13926|13929|13918|360
1675172400000|2023-01-31 13:40:00|13933|13922|13934|13923|13934|13923|13926|13915|203
1675172700000|2023-01-31 13:45:00|13935|13924|13951|13940|13951|13940|13935|13924|169
1675173000000|2023-01-31 13:50:00|13952|13939|13951|13940|13956|13945|13948|13937|345
1675173300000|2023-01-31 13:55:00|13952|13939|13952|13941|13954|13943|13950|13939|203
1675173600000|2023-01-31 14:00:00|13953|13942|13957|13946|13959|13947|13953|13941|175
1675173900000|2023-01-31 14:05:00|13956|13945|13956|13945|13957|13946|13953|13942|188
1675174200000|2023-01-31 14:10:00|13955|13944|13958|13947|13959|13948|13954|13943|129
1675174500000|2023-01-31 14:15:00|13959|13948|13957|13946|13959|13948|13955|13944|141
1675174800000|2023-01-31 14:20:00|13956|13945|13960|13949|13960|13949|13955|13943|187
1675175100000|2023-01-31 14:25:00|13959|13948|13951|13940|13960|13949|13951|13940|189
1675175400000|2023-01-31 14:30:00|13952|13941|13934|13923|13953|13942|13925|13914|1118
1675175700000|2023-01-31 14:35:00|13935|13924|13930|13918|13942|13930|13924|13913|413
1675176000000|2023-01-31 14:40:00|13929|13919|13939|13927|13946|13934|13927|13915|561
1675176300000|2023-01-31 14:45:00|13940|13928|13945|13934|13949|13938|13936|13924|278
1675176600000|2023-01-31 14:50:00|13946|13935|13942|13931|13949|13938|13939|13928|171
1675176900000|2023-01-31 14:55:00|13943|13932|13930|13919|13944|13932|13929|13917|229
1675177200000|2023-01-31 15:00:00|13931|13920|13936|13925|13944|13933|13924|13912|979
1675177500000|2023-01-31 15:05:00|13937|13926|13935|13924|13948|13937|13930|13918|452
1675177800000|2023-01-31 15:10:00|13934|13923|13941|13930|13941|13930|13931|13920|242
1675178100000|2023-01-31 15:15:00|13942|13931|13940|13929|13945|13934|13937|13926|465
1675178400000|2023-01-31 15:20:00|13941|13928|13944|13933|13945|13933|13934|13923|597
1675178700000|2023-01-31 15:25:00|13945|13934|13954|13942|13954|13943|13942|13930|245
1675179000000|2023-01-31 15:30:00|13953|13941|13953|13942|13954|13942|13948|13937|342
1675179300000|2023-01-31 15:35:00|13954|13941|13952|13941|13957|13945|13951|13939|142
1675179600000|2023-01-31 15:40:00|13953|13942|13965|13953|13969|13958|13953|13942|747
1675179900000|2023-01-31 15:45:00|13966|13954|13989|13978|13989|13978|13965|13954|681
1675180200000|2023-01-31 15:50:00|13988|13977|13974|13963|13990|13979|13973|13961|538
1675180500000|2023-01-31 15:55:00|13973|13962|13981|13970|13981|13970|13973|13962|624
1675180800000|2023-01-31 16:00:00|13982|13971|13986|13975|13987|13976|13982|13971|497
1675181100000|2023-01-31 16:05:00|13985|13974|13991|13980|13991|13980|13985|13974|379
1675181400000|2023-01-31 16:10:00|13990|13979|13989|13978|13991|13980|13985|13974|418
1675181700000|2023-01-31 16:15:00|13988|13977|13987|13975|13990|13979|13984|13973|419
1675182000000|2023-01-31 16:20:00|13986|13976|13980|13969|13987|13976|13980|13969|371
1675182300000|2023-01-31 16:25:00|13979|13968|13978|13967|13982|13971|13976|13965|266
1675182600000|2023-01-31 16:30:00|13979|13968|13976|13965|13980|13969|13973|13962|192
1675182900000|2023-01-31 16:35:00|13977|13966|13981|13970|13984|13973|13977|13966|219
1675183200000|2023-01-31 16:40:00|13982|13971|13978|13967|13985|13974|13978|13967|125
1675183500000|2023-01-31 16:45:00|13977|13966|13979|13968|13982|13971|13977|13966|259
1675183800000|2023-01-31 16:50:00|13980|13967|13977|13966|13981|13970|13976|13965|470
1675184100000|2023-01-31 16:55:00|13976|13965|13976|13965|13978|13967|13975|13964|139
1675184400000|2023-01-31 17:00:00|13977|13966|13980|13969|13981|13970|13974|13963|442
1675184700000|2023-01-31 17:05:00|13979|13968|13981|13970|13982|13971|13978|13967|365
1675185000000|2023-01-31 17:10:00|13982|13971|13977|13966|13983|13972|13976|13965|112
1675185300000|2023-01-31 17:15:00|13978|13967|13976|13965|13978|13967|13973|13962|101
1675185600000|2023-01-31 17:20:00|13975|13964|13973|13962|13976|13964|13972|13960|71
1675185900000|2023-01-31 17:25:00|13974|13963|13976|13965|13976|13965|13972|13961|54
1675186200000|2023-01-31 17:30:00|13975|13964|13977|13966|13977|13966|13972|13961|250
1675186500000|2023-01-31 17:35:00|13976|13965|13980|13968|13981|13970|13976|13965|64
1675186800000|2023-01-31 17:40:00|13979|13969|13971|13960|13979|13969|13971|13959|111
1675187100000|2023-01-31 17:45:00|13972|13959|13973|13962|13973|13962|13972|13959|66
1675187400000|2023-01-31 17:50:00|13972|13961|13970|13959|13973|13962|13970|13959|141
1675187700000|2023-01-31 17:55:00|13971|13958|13970|13958|13971|13959|13968|13956|80
1675188000000|2023-01-31 18:00:00|13969|13959|13971|13960|13971|13960|13968|13956|27
1675188300000|2023-01-31 18:05:00|13972|13961|13972|13961|13974|13963|13972|13961|44
1675188600000|2023-01-31 18:10:00|13971|13960|13970|13958|13972|13961|13969|13958|62
1675188900000|2023-01-31 18:15:00|13969|13957|13968|13957|13970|13958|13968|13956|30
1675189200000|2023-01-31 18:20:00|13967|13956|13966|13955|13968|13957|13964|13953|94
1675189500000|2023-01-31 18:25:00|13967|13954|13970|13959|13971|13960|13966|13954|35
1675189800000|2023-01-31 18:30:00|13972|13961|13970|13958|13973|13962|13969|13958|101
1675190100000|2023-01-31 18:35:00|13969|13957|13966|13954|13970|13957|13965|13953|129
1675190400000|2023-01-31 18:40:00|13967|13955|13965|13954|13968|13957|13965|13954|82
1675190700000|2023-01-31 18:45:00|13966|13955|13970|13959|13971|13960|13966|13955|210
1675191000000|2023-01-31 18:50:00|13971|13960|13969|13958|13971|13960|13968|13957|52
1675191300000|2023-01-31 18:55:00|13970|13959|13971|13960|13972|13961|13970|13959|72
1675191600000|2023-01-31 19:00:00|13972|13961|13972|13960|13973|13962|13971|13960|205
1675191900000|2023-01-31 19:05:00|13973|13961|13977|13966|13977|13966|13973|13961|57
1675192200000|2023-01-31 19:10:00|13976|13965|13974|13963|13976|13965|13973|13962|80
1675192500000|2023-01-31 19:15:00|13973|13962|13973|13962|13974|13963|13972|13961|56
1675192800000|2023-01-31 19:20:00|13974|13961|13975|13964|13976|13964|13974|13961|23
1675193100000|2023-01-31 19:25:00|13974|13963|13977|13966|13977|13966|13974|13963|11
1675193400000|2023-01-31 19:30:00|13978|13965|13978|13967|13978|13967|13977|13965|43
1675193700000|2023-01-31 19:35:00|13977|13966|13978|13967|13979|13968|13977|13966|95
1675194000000|2023-01-31 19:40:00|13979|13968|13978|13968|13980|13968|13978|13966|42
1675194300000|2023-01-31 19:45:00|13977.5|13967.5|13979|13969|13979|13969|13977.5|13967.5|32
1675194600000|2023-01-31 19:50:00|13978.5|13968.5|13980.5|13970.5|13980.5|13970.5|13978.5|13968.5|6
1675194900000|2023-01-31 19:55:00|13979.5|13969.5|13979|13969|13980|13970|13978.5|13968.5|60
1675195200000|2023-01-31 20:00:00|13978.5|13968.5|13978.5|13968.5|13980.5|13970.5|13978|13968|23
1675195500000|2023-01-31 20:05:00|13977.5|13967.5|13978|13968|13979|13969|13977.5|13967.5|147
1675195800000|2023-01-31 20:10:00|13977.5|13967.5|13979.5|13969.5|13979.5|13969.5|13977|13967|28
1675196100000|2023-01-31 20:15:00|13979|13969|13976.5|13966.5|13979|13969|13976.5|13966.5|32
1675196400000|2023-01-31 20:20:00|13977|13967|13977.5|13967.5|13978.5|13968.5|13976.5|13966.5|17
1675196700000|2023-01-31 20:25:00|13977|13967|13976.5|13966.5|13977.5|13967.5|13976.5|13966.5|25
1675197000000|2023-01-31 20:30:00|13977.5|13967.5|13980.5|13970.5|13981.5|13971.5|13977.5|13967.5|50
1675197300000|2023-01-31 20:35:00|13980|13970|13980.5|13970.5|13981.5|13971.5|13977.5|13967.5|141
1675197600000|2023-01-31 20:40:00|13981|13971|13982|13972|13982|13972|13978.5|13968.5|50
1675197900000|2023-01-31 20:45:00|13981.5|13971.5|13985.5|13975.5|13985.5|13975.5|13981|13971|124
1675198200000|2023-01-31 20:50:00|13986.5|13976.5|13989.5|13979.5|13989.5|13979.5|13985|13975|249
1675198500000|2023-01-31 20:55:00|13988.5|13978.5|13990.5|13980.5|13990.5|13980.5|13986.5|13976.5|146
1675198800000|2023-01-31 21:00:00|13989.5|13979.5|13988.5|13978.5|13989.5|13979.5|13988|13978|37
1675199100000|2023-01-31 21:05:00|13989|13979|13987.5|13977.5|13989.5|13979.5|13987|13977|37
1675199400000|2023-01-31 21:10:00|13987|13977|13988|13978|13989.5|13979.5|13986.5|13976.5|57
1675199700000|2023-01-31 21:15:00|13993.6|13969.6|14003.2|13979.2|14004.7|13980.7|13992.8|13968.8|0
1675200000000|2023-01-31 21:20:00|14002.2|13978.2|14003.2|13979.2|14004.8|13980.8|14002.1|13978.1|0
1675200300000|2023-01-31 21:25:00|14003.7|13979.7|14003.4|13979.4|14005.6|13981.6|14001.2|13977.2|0
1675200600000|2023-01-31 21:30:00|14002.9|13978.9|14002.6|13978.6|14004.9|13980.9|14002.1|13978.1|0
1675200900000|2023-01-31 21:35:00|14002.1|13978.1|14003.3|13979.3|14003.9|13979.9|14002.1|13978.1|0
1675201200000|2023-01-31 21:40:00|14002.8|13978.8|14000.5|13976.5|14003.3|13979.3|14000.5|13976.5|0
1675201500000|2023-01-31 21:45:00|14000|13976|13998.8|13974.8|14000|13976|13998.3|13974.3|0
1675201800000|2023-01-31 21:50:00|13999.3|13975.3|13998.3|13974.3|14001.1|13977.1|13998.3|13974.3|0
1675202100000|2023-01-31 21:55:00|13998.8|13974.8|14003|13979|14004.7|13980.7|13998.8|13974.8|0
1675202400000|2023-01-31 22:00:00|14002.9|13978.9|14002.9|13978.9|14003.2|13979.2|14001.7|13977.7|0
1675202700000|2023-01-31 22:05:00|14003.2|13979.2|14003.2|13979.2|14003.2|13979.2|14002.8|13978.8|0
1675203000000|2023-01-31 22:10:00|14003.3|13979.3|14002.5|13978.5|14003.7|13979.7|14002.1|13978.1|0
1675203300000|2023-01-31 22:15:00|14002.4|13978.4|14002.7|13978.7|14002.8|13978.8|14002.4|13978.4|0
1675203600000|2023-01-31 22:20:00|14002.9|13978.9|14002.7|13978.7|14003.1|13979.1|14002.7|13978.7|0
1675203900000|2023-01-31 22:25:00|14002.5|13978.5|14003.3|13979.3|14004.3|13980.3|14002.5|13978.5|0
1675204200000|2023-01-31 22:30:00|14003.2|13979.2|14003.3|13979.3|14003.6|13979.6|14002.9|13978.9|0
1675204500000|2023-01-31 22:35:00|14003.6|13979.6|14003.3|13979.3|14003.6|13979.6|14003.3|13979.3|0
1675204800000|2023-01-31 22:40:00|14003.4|13979.4|14003.2|13979.2|14003.5|13979.5|14002.9|13978.9|0
1675205100000|2023-01-31 22:45:00|14003.6|13979.6|14004.1|13980.1|14004.9|13980.9|14003.6|13979.6|0
1675205400000|2023-01-31 22:50:00|14004|13980|14004.3|13980.3|14005.1|13981.1|14003.8|13979.8|0
1675205700000|2023-01-31 22:55:00|14004.5|13980.5|14004.4|13980.4|14005.2|13981.2|14003.9|13979.9|0
1675206000000|2023-01-31 23:00:00|14002.7|13978.7|13998.8|13974.8|14004.2|13980.2|13998.8|13974.8|0
1675206300000|2023-01-31 23:05:00|13999.3|13975.3|13998.8|13974.8|13999.9|13975.9|13997.1|13973.1|0
1675206600000|2023-01-31 23:10:00|13998.3|13974.3|13995.5|13971.5|13999.4|13975.4|13994.9|13970.9|0
1675206900000|2023-01-31 23:15:00|13996|13972|13995.7|13971.7|13996.2|13972.2|13994.9|13970.9|0
1675207200000|2023-01-31 23:20:00|13996.2|13972.2|13998.2|13974.2|13998.2|13974.2|13995.4|13971.4|0
1675207500000|2023-01-31 23:25:00|13997.7|13973.7|13996|13972|13998.2|13974.2|13996|13972|0
1675207800000|2023-01-31 23:30:00|13995.5|13971.5|13993.2|13969.2|13995.5|13971.5|13992.7|13968.7|0
1675208100000|2023-01-31 23:35:00|13993.7|13969.7|13992.1|13968.1|13993.8|13969.8|13991.5|13967.5|0
1675208400000|2023-01-31 23:40:00|13992.6|13968.6|13992.9|13968.9|13995.4|13971.4|13992.6|13968.6|0
1675208700000|2023-01-31 23:45:00|13993.4|13969.4|13997.2|13973.2|13997.8|13973.8|13993.4|13969.4|0
1675209000000|2023-01-31 23:50:00|13997.7|13973.7|14001.2|13977.2|14002.3|13978.3|13997.2|13973.2|0
1675209300000|2023-01-31 23:55:00|14000.6|13976.6|13996.7|13972.7|14000.6|13976.6|13996.7|13972.7|0
1675209600000|2023-02-01 00:00:00|13996.9|13972.9|13997.3|13973.3|14007.3|13983.3|13995.6|13971.6|0
1675209900000|2023-02-01 00:05:00|13997.8|13973.8|13994.6|13970.6|13999|13975|13994|13970|0
1675210200000|2023-02-01 00:10:00|13994.8|13970.8|13996.6|13972.6|13997|13973|13991.9|13967.9|0
1675210500000|2023-02-01 00:15:00|13996.1|13972.1|13993.9|13969.9|13997.2|13973.2|13993.7|13969.7|0
1675210800000|2023-02-01 00:20:00|13993.7|13969.7|13993.2|13969.2|13993.9|13969.9|13991.9|13967.9|0
1675211100000|2023-02-01 00:25:00|13992.6|13968.6|13992.2|13968.2|13993.2|13969.2|13990.7|13966.7|0
1675211400000|2023-02-01 00:30:00|13991.7|13967.7|13992.9|13968.9|13993.4|13969.4|13991.2|13967.2|0
1675211700000|2023-02-01 00:35:00|13992.7|13968.7|13992.7|13968.7|13993.2|13969.2|13990.9|13966.9|0
1675212000000|2023-02-01 00:40:00|13992.5|13968.5|13993.7|13969.7|13993.7|13969.7|13991.9|13967.9|0
1675212300000|2023-02-01 00:45:00|13993.5|13969.5|13991.2|13967.2|13994.2|13970.2|13990.7|13966.7|0
1675212600000|2023-02-01 00:50:00|13991.5|13967.5|13990.7|13966.7|13992.2|13968.2|13990.7|13966.7|0
1675212900000|2023-02-01 00:55:00|13990.2|13966.2|13990.2|13966.2|13991.2|13967.2|13989.2|13965.2|0
1675213200000|2023-02-01 01:00:00|13989.7|13965.7|13974|13964|13989.7|13969.5|13964|13954|2175
1675213500000|2023-02-01 01:05:00|13973.5|13963.5|13965.5|13955.5|13973.5|13963.5|13959.5|13949.5|966
1675213800000|2023-02-01 01:10:00|13964.5|13954.5|13970|13960|13974|13964|13960.5|13950.5|1121
1675214100000|2023-02-01 01:15:00|13969.5|13959.5|13977|13967|13995|13985|13960.5|13950.5|4907
1675214400000|2023-02-01 01:20:00|13978|13968|13976|13966|13984|13974|13964|13954|1807
1675214700000|2023-02-01 01:25:00|13975.5|13965.5|13969|13959|13991|13981|13964|13954|2174
1675215000000|2023-02-01 01:30:00|13969.5|13959.5|13980.5|13970.5|13989.5|13979.5|13951|13941|8911
1675215300000|2023-02-01 01:35:00|13981.5|13971.5|13973.5|13963.5|13989.5|13979.5|13956.5|13946.5|4703
1675215600000|2023-02-01 01:40:00|13975|13965|13985|13975|13997|13987|13971|13961|5073
1675215900000|2023-02-01 01:45:00|13984.5|13974.5|13985.5|13975.5|13992|13982|13973.5|13963.5|5425
1675216200000|2023-02-01 01:50:00|13985|13975|13968.5|13958.5|13985.5|13975.5|13949.5|13939.5|4014
1675216500000|2023-02-01 01:55:00|13967.5|13957.5|13968.5|13958.5|13986|13976|13966|13956|3751
1675216800000|2023-02-01 02:00:00|13967.5|13957.5|13966.5|13956.5|13976.5|13966.5|13952|13942|3141
1675217100000|2023-02-01 02:05:00|13964.5|13954.5|13938.5|13928.5|13967.5|13957.5|13938.5|13928.5|3395
1675217400000|2023-02-01 02:10:00|13938|13928|13921.5|13911.5|13938|13928|13909.5|13899.5|5088
1675217700000|2023-02-01 02:15:00|13922|13912|13883.5|13873.5|13922.5|13912.5|13875.5|13865.5|4433
1675218000000|2023-02-01 02:20:00|13883|13873|13850.5|13840.5|13883|13873|13840|13830|7654
1675218300000|2023-02-01 02:25:00|13847.5|13837.5|13859.5|13849.5|13865.5|13855.5|13847|13837|4078
1675218600000|2023-02-01 02:30:00|13858.5|13848.5|13888.5|13878.5|13891.5|13881.5|13846.5|13836.5|4280
1675218900000|2023-02-01 02:35:00|13889.5|13879.5|13844|13834|13892.5|13882.5|13835.5|13825.5|3471
1675219200000|2023-02-01 02:40:00|13843.5|13833.5|13822.5|13812.5|13866.5|13856.5|13819.5|13809.5|4583
1675219500000|2023-02-01 02:45:00|13822|13812|13813|13803|13833|13823|13802|13792|4170
1675219800000|2023-02-01 02:50:00|13812|13802|13822|13812|13838|13828|13809|13799|2112
1675220100000|2023-02-01 02:55:00|13821|13811|13834|13824|13834|13824|13813|13803|2118
1675220400000|2023-02-01 03:00:00|13833|13823|13859|13849|13861|13851|13831|13821|2340
1675220700000|2023-02-01 03:05:00|13858|13848|13900|13890|13902|13892|13852|13842|5115
1675221000000|2023-02-01 03:10:00|13899|13889|13923|13913|13929|13919|13891|13881|5245
1675221300000|2023-02-01 03:15:00|13924|13914|13913|13903|13924|13914|13909|13899|2835
1675221600000|2023-02-01 03:20:00|13914|13904|13891|13881|13916|13906|13891|13881|1488
1675221900000|2023-02-01 03:25:00|13890|13880|13895|13885|13901|13891|13884|13874|1323
1675222200000|2023-02-01 03:30:00|13896|13886|13909|13899|13912|13902|13893|13883|849
1675222500000|2023-02-01 03:35:00|13910|13900|13893|13883|13911|13901|13892|13882|456
1675222800000|2023-02-01 03:40:00|13895|13885|13890|13880|13900|13890|13890|13880|540
1675223100000|2023-02-01 03:45:00|13886|13876|13888|13878|13894|13884|13884|13874|754
1675223400000|2023-02-01 03:50:00|13887|13877|13883|13873|13889|13879|13881|13871|451
1675223700000|2023-02-01 03:55:00|13882|13872|13884|13874|13887|13877|13882|13872|554
1675224000000|2023-02-01 04:00:00|13886|13876|13885|13875|13887|13877|13884|13874|277
1675224300000|2023-02-01 04:05:00|13886|13876|13888|13878|13893|13883|13885|13875|436
1675224600000|2023-02-01 04:10:00|13889|13879|13888|13878|13893|13883|13888|13878|350
1675224900000|2023-02-01 04:15:00|13889|13879|13889|13879|13890|13880|13889|13879|192
1675225200000|2023-02-01 04:20:00|13890|13880|13891|13881|13891|13881|13889|13879|294
1675225500000|2023-02-01 04:25:00|13890|13880|13891|13881|13891|13881|13890|13880|149
1675225800000|2023-02-01 04:30:00|13892|13882|13887|13877|13892|13882|13887|13877|176
1675226100000|2023-02-01 04:35:00|13888|13878|13890|13880|13894|13884|13887|13877|671
1675226400000|2023-02-01 04:40:00|13891|13881|13891|13881|13892|13882|13890|13880|401
1675226700000|2023-02-01 04:45:00|13890|13880|13888|13878|13891|13881|13886|13876|330
1675227000000|2023-02-01 04:50:00|13887|13877|13885|13875|13888|13878|13884|13874|183
1675227300000|2023-02-01 04:55:00|13884|13874|13883|13873|13887|13877|13883|13873|550
1675227600000|2023-02-01 05:00:00|13884|13874|13873|13863|13895|13885|13870|13860|3974
1675227900000|2023-02-01 05:05:00|13872|13862|13896|13886|13899|13889|13868|13858|3003
1675228200000|2023-02-01 05:10:00|13894|13884|13920|13910|13923|13913|13888|13878|2720
1675228500000|2023-02-01 05:15:00|13921|13911|13923|13913|13942|13932|13920|13910|2702
1675228800000|2023-02-01 05:20:00|13922|13912|13918|13908|13933|13923|13915|13905|1653
1675229100000|2023-02-01 05:25:00|13919|13909|13926|13916|13933|13923|13916|13906|2609
1675229400000|2023-02-01 05:30:00|13925|13915|13918|13908|13925|13915|13894|13884|2868
1675229700000|2023-02-01 05:35:00|13919|13909|13904|13894|13923|13913|13900|13890|1653
1675230000000|2023-02-01 05:40:00|13903|13893|13895|13885|13908|13898|13890|13880|1629
1675230300000|2023-02-01 05:45:00|13896|13886|13894|13884|13896|13886|13874|13864|2159
1675230600000|2023-02-01 05:50:00|13895|13885|13913|13903|13922|13912|13890|13880|2507
1675230900000|2023-02-01 05:55:00|13914|13904|13919|13909|13921|13911|13898|13888|2208
1675231200000|2023-02-01 06:00:00|13917|13907|13913|13903|13931|13921|13910|13900|2573
1675231500000|2023-02-01 06:05:00|13912|13902|13915|13905|13933|13923|13912|13902|1775
1675231800000|2023-02-01 06:10:00|13916|13906|13931|13921|13932|13922|13910|13900|1639
1675232100000|2023-02-01 06:15:00|13932|13922|13931|13921|13941|13931|13928|13918|2112
1675232400000|2023-02-01 06:20:00|13932|13922|13936|13926|13938|13928|13926|13916|1848
1675232700000|2023-02-01 06:25:00|13937|13927|13945|13935|13950|13940|13935|13925|1620
1675233000000|2023-02-01 06:30:00|13946|13936|13969|13959|13971|13961|13945|13935|2823
1675233300000|2023-02-01 06:35:00|13970|13960|13984|13974|13989|13979|13966|13956|4864
1675233600000|2023-02-01 06:40:00|13983|13973|13962|13952|13983|13973|13960|13950|2984
1675233900000|2023-02-01 06:45:00|13964|13954|13966|13956|13967|13957|13955|13945|3808
1675234200000|2023-02-01 06:50:00|13964|13954|13977|13967|13978|13968|13959|13949|3667
1675234500000|2023-02-01 06:55:00|13976|13966|13977|13967|13983|13973|13969|13959|4259
1675234800000|2023-02-01 07:00:00|13978|13968|13966|13956|13978|13968|13959|13949|2774
1675235100000|2023-02-01 07:05:00|13967|13957|13967|13957|13976|13966|13966|13956|1101
1675235400000|2023-02-01 07:10:00|13966|13956|13959|13949|13967|13957|13959|13949|1366
1675235700000|2023-02-01 07:15:00|13960|13950|13969|13959|13969|13959|13958|13948|663
1675236000000|2023-02-01 07:20:00|13968|13958|13969|13959|13969|13959|13966|13956|280
1675236300000|2023-02-01 07:25:00|13967|13957|13965|13955|13968|13958|13963|13953|368
1675236600000|2023-02-01 07:30:00|13966|13956|13965|13955|13968|13958|13961|13951|311
1675236900000|2023-02-01 07:35:00|13964|13954|13963|13953|13966|13956|13957|13947|713
1675237200000|2023-02-01 07:40:00|13964|13954|13974|13964|13974|13964|13961|13951|507
1675237500000|2023-02-01 07:45:00|13972|13962|13969|13959|13974|13964|13968|13958|569
1675237800000|2023-02-01 07:50:00|13970|13960|13968|13958|13970|13960|13964|13954|442
1675238100000|2023-02-01 07:55:00|13969|13959|13977|13967|13978|13968|13969|13959|624
1675238400000|2023-02-01 08:00:00|13978|13966|13980|13968|13984|13973|13971|13959|1017
1675238700000|2023-02-01 08:05:00|13979|13967|13981|13970|13983|13971|13974|13962|975
1675239000000|2023-02-01 08:10:00|13982|13971|13982|13970|13984|13972|13975|13964|922
1675239300000|2023-02-01 08:15:00|13981|13971|13980|13969|13985|13974|13978|13966|864
1675239600000|2023-02-01 08:20:00|13979|13968|13975|13964|13979|13968|13975|13964|367
1675239900000|2023-02-01 08:25:00|13974|13963|13967|13955|13974|13963|13965|13954|1165
1675240200000|2023-02-01 08:30:00|13973|13949|13979.6|13955.6|13980.8|13956.8|13973|13949|1
1675240500000|2023-02-01 08:35:00|13979.1|13955.1|13979.9|13955.9|13982.1|13958.1|13977.6|13953.6|2424
1675240800000|2023-02-01 08:40:00|13980.1|13956.1|13984.2|13960.2|13987.1|13963.1|13980.1|13956.1|0
1675241100000|2023-02-01 08:45:00|13983.6|13959.6|13968.1|13944.1|13984.7|13960.7|13967.7|13943.7|0
1675241400000|2023-02-01 08:50:00|13968.6|13944.6|13970.1|13946.1|13971.4|13947.4|13966.9|13942.9|0
1675241700000|2023-02-01 08:55:00|13969.6|13945.6|13969.6|13945.6|13970.9|13946.9|13967.6|13943.6|0
1675242000000|2023-02-01 09:00:00|13962|13947|13945|13933|13962|13947|13941|13929|699
1675242300000|2023-02-01 09:05:00|13946|13934|13948|13937|13950|13939|13946|13934|154
1675242600000|2023-02-01 09:10:00|13947|13936|13949|13938|13949|13938|13947|13935|63
1675242900000|2023-02-01 09:15:00|13948|13937|13944|13932|13948|13937|13942|13930|361
1675243200000|2023-02-01 09:20:00|13943|13931|13944|13932|13944|13933|13940|13928|340
1675243500000|2023-02-01 09:25:00|13945|13933|13943|13932|13948|13936|13941|13929|364
1675243800000|2023-02-01 09:30:00|13942|13931|13946|13935|13946|13935|13942|13931|243
1675244100000|2023-02-01 09:35:00|13947|13936|13953|13942|13954|13942|13946|13935|285
1675244400000|2023-02-01 09:40:00|13954|13943|13955|13944|13958|13946|13953|13942|309
1675244700000|2023-02-01 09:45:00|13956|13945|13953|13942|13958|13947|13952|13941|319
1675245000000|2023-02-01 09:50:00|13954|13943|13954|13943|13956|13945|13950|13939|361
1675245300000|2023-02-01 09:55:00|13955|13944|13955|13943|13955|13944|13953|13942|66
1675245600000|2023-02-01 10:00:00|13956|13945|13961|13950|13962|13951|13955|13944|135
1675245900000|2023-02-01 10:05:00|13962|13951|13959|13948|13964|13952|13959|13948|213
1675246200000|2023-02-01 10:10:00|13958|13947|13961|13949|13962|13951|13958|13947|289
1675246500000|2023-02-01 10:15:00|13960|13950|13955|13944|13961|13950|13955|13944|46
1675246800000|2023-02-01 10:20:00|13956|13945|13952|13941|13956|13945|13951|13940|79
1675247100000|2023-02-01 10:25:00|13953|13942|13960|13948|13961|13950|13953|13942|77
1675247400000|2023-02-01 10:30:00|13959|13949|13961|13950|13961|13950|13956|13945|84
1675247700000|2023-02-01 10:35:00|13960|13949|13960|13949|13963|13952|13960|13949|143
1675248000000|2023-02-01 10:40:00|13961|13948|13962|13950|13962|13951|13960|13948|95
1675248300000|2023-02-01 10:45:00|13961|13949|13957|13946|13961|13950|13956|13945|39
1675248600000|2023-02-01 10:50:00|13956|13945|13955|13944|13956|13945|13954|13943|31
1675248900000|2023-02-01 10:55:00|13956|13945|13957|13946|13957|13946|13955|13944|17
1675249200000|2023-02-01 11:00:00|13956|13945|13957|13946|13958|13947|13956|13944|145
1675249500000|2023-02-01 11:05:00|13958|13945|13957|13946|13958|13947|13955|13944|61
1675249800000|2023-02-01 11:10:00|13958|13947|13960|13949|13960|13949|13957|13947|76
1675250100000|2023-02-01 11:15:00|13961|13950|13967|13956|13967|13956|13961|13950|150
1675250400000|2023-02-01 11:20:00|13966|13955|13969|13958|13969|13958|13966|13955|129
1675250700000|2023-02-01 11:25:00|13970|13957|13972|13960|13972|13961|13970|13957|127
1675251000000|2023-02-01 11:30:00|13971|13961|13976|13965|13977|13965|13971|13960|247
1675251300000|2023-02-01 11:35:00|13975|13964|13972|13961|13975|13965|13971|13960|88
1675251600000|2023-02-01 11:40:00|13971|13960|13969|13958|13972|13961|13969|13958|56
1675251900000|2023-02-01 11:45:00|13970|13959|13970|13959|13971|13960|13969|13958|68
1675252200000|2023-02-01 11:50:00|13969|13958|13969|13958|13970|13959|13969|13958|47
1675252500000|2023-02-01 11:55:00|13970|13959|13971|13960|13972|13961|13970|13959|79
1675252800000|2023-02-01 12:00:00|13970|13959|13971|13960|13971|13960|13968|13957|60
1675253100000|2023-02-01 12:05:00|13970|13959|13972|13961|13972|13961|13970|13959|37
1675253400000|2023-02-01 12:10:00|13971|13960|13973|13962|13973|13962|13971|13960|53
1675253700000|2023-02-01 12:15:00|13972|13961|13973|13962|13974|13963|13971|13960|71
1675254000000|2023-02-01 12:20:00|13974|13963|13986|13974|13986|13974|13974|13963|434
1675254300000|2023-02-01 12:25:00|13985|13973|13982|13970|13985|13973|13981|13970|258
1675254600000|2023-02-01 12:30:00|13981|13971|13977|13966|13982|13971|13974|13963|223
1675254900000|2023-02-01 12:35:00|13979|13968|13980|13969|13982|13971|13978|13967|292
1675255200000|2023-02-01 12:40:00|13979|13968|13979|13968|13982|13970|13979|13968|304
1675255500000|2023-02-01 12:45:00|13978|13966|13981|13970|13982|13970|13977|13966|307
1675255800000|2023-02-01 12:50:00|13980|13969|13975|13963|13980|13969|13972|13960|81
1675256100000|2023-02-01 12:55:00|13976|13964|13973|13962|13977|13965|13973|13962|39
1675256400000|2023-02-01 13:00:00|13972|13961|13970|13959|13972|13961|13970|13959|82
1675256700000|2023-02-01 13:05:00|13969|13958|13973|13962|13973|13962|13969|13958|37
1675257000000|2023-02-01 13:10:00|13974|13963|13967|13956|13974|13963|13967|13956|147
1675257300000|2023-02-01 13:15:00|13971|13959|13976|13965|13976|13965|13971|13959|132
1675257600000|2023-02-01 13:20:00|13977|13966|13985|13974|13985|13974|13976|13965|124
1675257900000|2023-02-01 13:25:00|13986|13975|13992|13981|13994|13982|13986|13975|384
1675258200000|2023-02-01 13:30:00|13991|13980|13994|13983|13998|13987|13991|13980|587
1675258500000|2023-02-01 13:35:00|13993|13982|13997|13986|13997|13986|13993|13982|254
1675258800000|2023-02-01 13:40:00|13996|13985|13995|13984|13997|13986|13990|13979|278
1675259100000|2023-02-01 13:45:00|13996|13985|14000|13989|14004|13992|13995|13984|677
1675259400000|2023-02-01 13:50:00|13999|13988|13997|13985|13999|13988|13993|13982|202
1675259700000|2023-02-01 13:55:00|13996|13986|13996|13985|13999|13988|13994|13983|330
1675260000000|2023-02-01 14:00:00|13997|13986|13994|13983|14001|13990|13992|13981|283
1675260300000|2023-02-01 14:05:00|13993|13982|13990|13979|13993|13982|13989|13978|159
1675260600000|2023-02-01 14:10:00|13989|13978|13987|13976|13989|13978|13985|13974|203
1675260900000|2023-02-01 14:15:00|13988|13977|13988|13977|13989|13978|13986|13975|139
1675261200000|2023-02-01 14:20:00|13989|13978|13983|13971|13989|13978|13981|13970|197
1675261500000|2023-02-01 14:25:00|13982|13972|13983|13971|13984|13973|13980|13969|152
1675261800000|2023-02-01 14:30:00|13982|13973|13988|13977|14005|13994|13982|13972|924
1675262100000|2023-02-01 14:35:00|13987|13976|13996|13985|13999|13988|13982|13971|305
1675262400000|2023-02-01 14:40:00|13997|13986|13999|13987|14008|13997|13997|13985|310
1675262700000|2023-02-01 14:45:00|13998|13988|14017|14006|14021|14010|13998|13988|574
1675263000000|2023-02-01 14:50:00|14016|14005|14020|14009|14024|14013|14010|13999|632
1675263300000|2023-02-01 14:55:00|14019|14008|14020|14008|14022|14010|14012|14001|575
1675263600000|2023-02-01 15:00:00|14021|14010|14013|14002|14021|14010|14003|13992|1093
1675263900000|2023-02-01 15:05:00|14014|14003|14004|13993|14014|14003|14000|13988|753
1675264200000|2023-02-01 15:10:00|14003|13992|14017|14006|14018|14006|14002|13991|633
1675264500000|2023-02-01 15:15:00|14016|14005|14013|14002|14016|14005|14006|13995|363
1675264800000|2023-02-01 15:20:00|14012|14001|14010|13999|14013|14002|14004|13993|306
1675265100000|2023-02-01 15:25:00|14009|13998|14001|13990|14009|13999|13997|13985|336
1675265400000|2023-02-01 15:30:00|14002|13991|13997|13986|14005|13994|13996|13985|346
1675265700000|2023-02-01 15:35:00|13996|13985|13990|13979|13999|13988|13987|13976|299
1675266000000|2023-02-01 15:40:00|13991|13980|13987|13975|13994|13983|13984|13973|317
1675266300000|2023-02-01 15:45:00|13986|13976|13987|13976|13992|13981|13983|13972|255
1675266600000|2023-02-01 15:50:00|13988|13977|13990|13979|13991|13979|13980|13969|155
1675266900000|2023-02-01 15:55:00|13991|13978|13988|13977|13996|13985|13986|13975|219
1675267200000|2023-02-01 16:00:00|13987|13976|13994|13983|13995|13984|13986|13975|488
1675267500000|2023-02-01 16:05:00|13993|13982|13995|13984|13995|13984|13990|13979|221
1675267800000|2023-02-01 16:10:00|13994|13983|14000|13989|14001|13990|13994|13983|213
1675268100000|2023-02-01 16:15:00|14001|13990|14000|13989|14001|13990|13996|13985|93
1675268400000|2023-02-01 16:20:00|14001|13990|14002|13991|14004|13992|14001|13990|142
1675268700000|2023-02-01 16:25:00|14001|13990|14005|13994|14006|13995|14001|13990|290
1675269000000|2023-02-01 16:30:00|14006|13995|14006|13995|14008|13996|14004|13993|92
1675269300000|2023-02-01 16:35:00|14007|13996|14004|13993|14008|13997|14004|13993|99
1675269600000|2023-02-01 16:40:00|14003|13992|14002|13991|14003|13992|13999|13988|108
1675269900000|2023-02-01 16:45:00|14001|13990|14001|13990|14002|13991|13998|13987|62
1675270200000|2023-02-01 16:50:00|14000|13989|13999|13988|14000|13989|13996|13984|106
1675270500000|2023-02-01 16:55:00|13998|13987|13992|13981|13999|13988|13992|13981|70
1675270800000|2023-02-01 17:00:00|13991|13980|13991|13980|13991|13980|13989|13977|95
1675271100000|2023-02-01 17:05:00|13990|13979|13983|13972|13991|13979|13983|13972|115
1675271400000|2023-02-01 17:10:00|13982|13971|13976|13964|13985|13974|13973|13962|295
1675271700000|2023-02-01 17:15:00|13975|13963|13967|13956|13975|13963|13967|13956|311
1675272000000|2023-02-01 17:20:00|13968|13957|13971|13960|13971|13960|13967|13956|172
1675272300000|2023-02-01 17:25:00|13970|13959|13968|13957|13970|13960|13968|13957|155
1675272600000|2023-02-01 17:30:00|13969|13958|13966|13955|13970|13959|13964|13953|275
1675272900000|2023-02-01 17:35:00|13967|13956|13963|13952|13967|13956|13961|13950|233
1675273200000|2023-02-01 17:40:00|13964|13951|13961|13950|13964|13953|13960|13949|96
1675273500000|2023-02-01 17:45:00|13960|13949|13959|13948|13962|13951|13959|13948|98
1675273800000|2023-02-01 17:50:00|13958|13947|13962|13951|13962|13951|13957|13946|126
1675274100000|2023-02-01 17:55:00|13961|13950|13964|13953|13964|13953|13960|13949|125
1675274400000|2023-02-01 18:00:00|13965|13954|13966|13955|13966|13955|13962|13951|92
1675274700000|2023-02-01 18:05:00|13967|13956|13968|13956|13969|13958|13966|13955|94
1675275000000|2023-02-01 18:10:00|13967|13955|13971|13960|13971|13960|13966|13955|104
1675275300000|2023-02-01 18:15:00|13970|13959|13968|13957|13970|13959|13965|13954|75
1675275600000|2023-02-01 18:20:00|13967|13956|13966|13955|13971|13959|13965|13953|217
1675275900000|2023-02-01 18:25:00|13967|13956|13969|13957|13969|13958|13965|13954|113
1675276200000|2023-02-01 18:30:00|13968|13958|13969|13958|13971|13960|13968|13956|108
1675276500000|2023-02-01 18:35:00|13970|13959|13969|13958|13970|13959|13967|13956|106
1675276800000|2023-02-01 18:40:00|13970|13959|13966|13954|13970|13959|13964|13953|339
1675277100000|2023-02-01 18:45:00|13965|13953|13964|13953|13965|13954|13962|13951|102
1675277400000|2023-02-01 18:50:00|13965|13954|13963|13952|13968|13956|13963|13952|441
1675277700000|2023-02-01 18:55:00|13964|13953|13967|13956|13967|13956|13964|13953|125
1675278000000|2023-02-01 19:00:00|13964|13955|13952|13940|13971|13959|13951|13939|745
1675278300000|2023-02-01 19:05:00|13951|13939|13971|13960|13978|13966|13950|13939|497
1675278600000|2023-02-01 19:10:00|13970|13959|13982|13971|13985|13974|13970|13959|212
1675278900000|2023-02-01 19:15:00|13981|13970|13975|13964|13984|13973|13967|13955|336
1675279200000|2023-02-01 19:20:00|13974|13963|13980|13968|13982|13970|13974|13963|57
1675279500000|2023-02-01 19:25:00|13979|13967|13982|13970|13985|13974|13977|13966|75
1675279800000|2023-02-01 19:30:00|13983|13971|13967|13955|13984|13973|13957|13945|405
1675280100000|2023-02-01 19:35:00|13966|13954|14001|13989|14004|13993|13963|13952|403
1675280400000|2023-02-01 19:40:00|14002|13990|14021.5|14011.5|14022|14011.5|14000|13989|576
1675280700000|2023-02-01 19:45:00|14022.5|14012.5|14028|14018|14036.5|14026.5|14019.5|14009.5|646
1675281000000|2023-02-01 19:50:00|14028.5|14018.5|14047|14037|14050|14040|14026.5|14016.5|649
1675281300000|2023-02-01 19:55:00|14047.5|14037.5|14030.5|14020.5|14050.5|14040.5|14029.5|14019.5|252
1675281600000|2023-02-01 20:00:00|14031|14021|14045|14035|14046|14036|14030.5|14020.5|223
1675281900000|2023-02-01 20:05:00|14044.5|14034.5|14060|14050|14060.5|14050.5|14044.5|14034.5|612
1675282200000|2023-02-01 20:10:00|14060.5|14050.5|14046|14036|14061.5|14051.5|14046|14036|115
1675282500000|2023-02-01 20:15:00|14046.5|14036.5|14041.5|14031.5|14047.5|14037.5|14031|14021|392
1675282800000|2023-02-01 20:20:00|14042|14032|14039|14029|14042.5|14032.5|14033.5|14023.5|203
1675283100000|2023-02-01 20:25:00|14039.5|14029.5|14048|14038|14048.5|14038.5|14038.5|14028.5|82
1675283400000|2023-02-01 20:30:00|14048.5|14038.5|14059|14049|14059.5|14049.5|14047.5|14037.5|199
1675283700000|2023-02-01 20:35:00|14059.5|14049.5|14060.5|14050.5|14065.5|14055.5|14058|14048|315
1675284000000|2023-02-01 20:40:00|14060|14050|14056|14046|14067.5|14057.5|14055.5|14045.5|466
1675284300000|2023-02-01 20:45:00|14056.5|14046.5|14049.5|14039.5|14057.5|14047.5|14046.5|14036.5|166
1675284600000|2023-02-01 20:50:00|14048|14038|14040.5|14030.5|14048|14038|14037.5|14027.5|342
1675284900000|2023-02-01 20:55:00|14039.5|14029.5|14047.5|14037.5|14047.5|14037.5|14039.5|14029.5|113
1675285200000|2023-02-01 21:00:00|14048|14038|14046|14036|14049.5|14039.5|14044|14034|41
1675285500000|2023-02-01 21:05:00|14045.5|14035.5|14058|14048|14058.5|14048.5|14045.5|14035.5|126
1675285800000|2023-02-01 21:10:00|14057.5|14047.5|14057.5|14047.5|14059.5|14049.5|14056.5|14046.5|86
1675286100000|2023-02-01 21:15:00|14066.4|14042.4|14071.7|14047.7|14076.5|14052.5|14063|14039|0
1675286400000|2023-02-01 21:20:00|14071.2|14047.2|14069.4|14045.4|14073.3|14049.3|14067.5|14043.5|0
1675286700000|2023-02-01 21:25:00|14068.9|14044.9|14064.1|14040.1|14069.9|14045.9|14063.1|14039.1|0
1675287000000|2023-02-01 21:30:00|14063.6|14039.6|14067.8|14043.8|14070|14046|14063.6|14039.6|0
1675287300000|2023-02-01 21:35:00|14067.3|14043.3|14069.6|14045.6|14070.1|14046.1|14064.1|14040.1|0
1675287600000|2023-02-01 21:40:00|14069.1|14045.1|14069|14045|14072.3|14048.3|14067.4|14043.4|0
1675287900000|2023-02-01 21:45:00|14068.5|14044.5|14067.8|14043.8|14070.1|14046.1|14065.3|14041.3|0
1675288200000|2023-02-01 21:50:00|14067.3|14043.3|14066.7|14042.7|14069.4|14045.4|14066.2|14042.2|0
1675288500000|2023-02-01 21:55:00|14066.2|14042.2|14069|14045|14070.7|14046.7|14064.6|14040.6|0
1675288800000|2023-02-01 22:00:00|14069.8|14045.8|14069.1|14045.1|14069.8|14045.8|14068.6|14044.6|0
1675289100000|2023-02-01 22:05:00|14068.9|14044.9|14068.7|14044.7|14069.4|14045.4|14068.7|14044.7|0
1675289400000|2023-02-01 22:10:00|14069|14045|14071.5|14047.5|14073.1|14049.1|14068.8|14044.8|0
1675289700000|2023-02-01 22:15:00|14071.6|14047.6|14073.1|14049.1|14073.1|14049.1|14070.9|14046.9|0
1675290000000|2023-02-01 22:20:00|14073.5|14049.5|14075.7|14051.7|14075.8|14051.8|14073.1|14049.1|0
1675290300000|2023-02-01 22:25:00|14075.4|14051.4|14075.7|14051.7|14076.7|14052.7|14075.1|14051.1|0
1675290600000|2023-02-01 22:30:00|14075.2|14051.2|14075.5|14051.5|14075.7|14051.7|14073.9|14049.9|0
1675290900000|2023-02-01 22:35:00|14074.9|14050.9|14075.3|14051.3|14075.7|14051.7|14074.1|14050.1|0
1675291200000|2023-02-01 22:40:00|14075.1|14051.1|14075.6|14051.6|14076.2|14052.2|14074.9|14050.9|0
1675291500000|2023-02-01 22:45:00|14075.7|14051.7|14075.8|14051.8|14075.8|14051.8|14075.4|14051.4|0
1675291800000|2023-02-01 22:50:00|14075.7|14051.7|14075.8|14051.8|14076.1|14052.1|14075.1|14051.1|0
1675292100000|2023-02-01 22:55:00|14076|14052|14076.8|14052.8|14077.3|14053.3|14075.3|14051.3|0
1675292400000|2023-02-01 23:00:00|14076.3|14052.3|14087.7|14063.7|14095.5|14071.5|14076.2|14052.2|0
1675292700000|2023-02-01 23:05:00|14087.4|14063.4|14081.7|14057.7|14093.3|14069.3|14079.9|14055.9|0
1675293000000|2023-02-01 23:10:00|14081.5|14057.5|14090.7|14066.7|14091.7|14067.7|14080.4|14056.4|0
1675293300000|2023-02-01 23:15:00|14090.4|14066.4|14096.7|14072.7|14100.7|14076.7|14090.2|14066.2|0
1675293600000|2023-02-01 23:20:00|14096.2|14072.2|14098.7|14074.7|14098.7|14074.7|14093.9|14069.9|0
1675293900000|2023-02-01 23:25:00|14098.2|14074.2|14093.7|14069.7|14099.2|14075.2|14092.6|14068.6|0
1675294200000|2023-02-01 23:30:00|14093.2|14069.2|14088.8|14064.8|14093.4|14069.4|14087.2|14063.2|0
1675294500000|2023-02-01 23:35:00|14088.6|14064.6|14086.9|14062.9|14090.4|14066.4|14086.4|14062.4|0
1675294800000|2023-02-01 23:40:00|14086.4|14062.4|14089.6|14065.6|14089.6|14065.6|14085.8|14061.8|0
1675295100000|2023-02-01 23:45:00|14089.4|14065.4|14089.1|14065.1|14090.7|14066.7|14087.5|14063.5|0
1675295400000|2023-02-01 23:50:00|14088.6|14064.6|14087.5|14063.5|14089.1|14065.1|14084|14060|0
1675295700000|2023-02-01 23:55:00|14087|14063|14094.5|14070.5|14095|14071|14087|14063|0
1675296000000|2023-02-02 00:00:00|14094|14070|14088.1|14064.1|14096.1|14072.1|14087.1|14063.1|0
1675296300000|2023-02-02 00:05:00|14087.1|14063.1|14092.9|14068.9|14096.9|14072.9|14086.9|14062.9|0
1675296600000|2023-02-02 00:10:00|14093.4|14069.4|14087.8|14063.8|14093.5|14069.5|14087.8|14063.8|0
1675296900000|2023-02-02 00:15:00|14087.3|14063.3|14090|14066|14095|14071|14085.5|14061.5|0
1675297200000|2023-02-02 00:20:00|14089.5|14065.5|14092.2|14068.2|14094.2|14070.2|14089.5|14065.5|0
1675297500000|2023-02-02 00:25:00|14091.7|14067.7|14090.8|14066.8|14094.2|14070.2|14090.3|14066.3|0
1675297800000|2023-02-02 00:30:00|14091.3|14067.3|14095.9|14071.9|14098.9|14074.9|14091.3|14067.3|0
1675298100000|2023-02-02 00:35:00|14096.4|14072.4|14092.2|14068.2|14096.4|14072.4|14091.7|14067.7|0
1675298400000|2023-02-02 00:40:00|14092|14068|14096|14072|14097.5|14073.5|14091|14067|0
1675298700000|2023-02-02 00:45:00|14096.5|14072.5|14090.7|14066.7|14097.1|14073.1|14090.5|14066.5|0
1675299000000|2023-02-02 00:50:00|14091.2|14067.2|14085.5|14061.5|14091.2|14067.2|14083.7|14059.7|0
1675299300000|2023-02-02 00:55:00|14086|14062|14083|14059|14086|14062|14079|14055|0
1675299600000|2023-02-02 01:00:00|14083.1|14059.1|14058.5|14048.5|14083.1|14070.5|14054.5|14044.5|2843
1675299900000|2023-02-02 01:05:00|14057.5|14047.5|14064|14054|14064.5|14054.5|14055.5|14045.5|1465
1675300200000|2023-02-02 01:10:00|14064.5|14054.5|14042.5|14032.5|14066.5|14056.5|14037.5|14027.5|1901
1675300500000|2023-02-02 01:15:00|14043.5|14033.5|14055|14045|14066.5|14056.5|14035.5|14025.5|3739
1675300800000|2023-02-02 01:20:00|14054.5|14044.5|14057.5|14047.5|14079|14069|14047|14037|2826
1675301100000|2023-02-02 01:25:00|14058.5|14048.5|14037.5|14027.5|14060|14050|14028|14018|3789
1675301400000|2023-02-02 01:30:00|14034|14024|13920.5|13910.5|14034|14024|13920.5|13910.5|17787
1675301700000|2023-02-02 01:35:00|13921|13911|13896|13886|13937|13927|13886.5|13876.5|9863
1675302000000|2023-02-02 01:40:00|13896.5|13886.5|13883|13873|13915|13905|13872.5|13862.5|5671
1675302300000|2023-02-02 01:45:00|13883.5|13873.5|13906.5|13896.5|13915.5|13905.5|13870.5|13860.5|4963
1675302600000|2023-02-02 01:50:00|13908|13898|13901.5|13891.5|13908|13898|13887|13877|4013
1675302900000|2023-02-02 01:55:00|13901|13891|13940.5|13930.5|13947.5|13937.5|13900.5|13890.5|6146
1675303200000|2023-02-02 02:00:00|13940|13930|13952.5|13942.5|13954.5|13944.5|13928.5|13918.5|4810
1675303500000|2023-02-02 02:05:00|13953.5|13943.5|13958.5|13948.5|13960.5|13950.5|13933|13923|4251
1675303800000|2023-02-02 02:10:00|13958|13948|13927|13917|13961.5|13951.5|13921.5|13911.5|3221
1675304100000|2023-02-02 02:15:00|13926.5|13916.5|13952.5|13942.5|13961.5|13951.5|13917.5|13907.5|3436
1675304400000|2023-02-02 02:20:00|13951.5|13941.5|13919.5|13909.5|13957|13947|13913|13903|2775
1675304700000|2023-02-02 02:25:00|13918.5|13908.5|13915|13905|13934.5|13924.5|13912.5|13902.5|2646
1675305000000|2023-02-02 02:30:00|13914|13904|13935.5|13925.5|13944|13934|13914|13904|3142
1675305300000|2023-02-02 02:35:00|13935|13925|13915|13905|13937.5|13927.5|13911.5|13901.5|1603
1675305600000|2023-02-02 02:40:00|13914.5|13904.5|13945|13935|13947.5|13937.5|13906|13896|1824
1675305900000|2023-02-02 02:45:00|13944|13934|13974|13964|13975|13965|13937|13927|2672
1675306200000|2023-02-02 02:50:00|13973|13963|13977|13967|13980|13970|13955|13945|1874
1675306500000|2023-02-02 02:55:00|13978|13968|13973|13963|13989|13979|13964|13954|3208
1675306800000|2023-02-02 03:00:00|13974|13964|13961|13951|13979|13969|13951|13941|1670
1675307100000|2023-02-02 03:05:00|13962|13952|13981|13971|13981|13971|13960|13950|2314
1675307400000|2023-02-02 03:10:00|13980|13970|13997|13987|13998|13988|13970|13960|2200
1675307700000|2023-02-02 03:15:00|13998|13988|13990|13980|13999|13989|13986|13976|1898
1675308000000|2023-02-02 03:20:00|13989|13979|13978|13968|13989|13979|13970|13960|1787
1675308300000|2023-02-02 03:25:00|13979|13969|13988|13978|13990|13980|13977|13967|1425
1675308600000|2023-02-02 03:30:00|13989|13979|13988|13978|13993|13983|13985|13975|468
1675308900000|2023-02-02 03:35:00|13990|13980|13993|13983|13993|13983|13984|13974|293
1675309200000|2023-02-02 03:40:00|13992|13982|13984|13974|13995|13985|13983|13973|285
1675309500000|2023-02-02 03:45:00|13985|13975|13976|13966|13985|13975|13976|13966|322
1675309800000|2023-02-02 03:50:00|13978|13968|13980|13970|13984|13974|13977|13967|232
1675310100000|2023-02-02 03:55:00|13979|13969|13979|13969|13980|13970|13976|13966|209
1675310400000|2023-02-02 04:00:00|13978|13968|13981|13971|13982|13972|13978|13968|199
1675310700000|2023-02-02 04:05:00|13980|13970|13983|13973|13985|13975|13979|13969|343
1675311000000|2023-02-02 04:10:00|13985|13975|13988|13978|13988|13978|13983|13973|137
1675311300000|2023-02-02 04:15:00|13987|13977|13988|13978|13988|13978|13986|13976|68
1675311600000|2023-02-02 04:20:00|13989|13979|13987|13977|13989|13979|13987|13977|179
1675311900000|2023-02-02 04:25:00|13988|13978|13988|13978|13988|13978|13987|13977|83
1675312200000|2023-02-02 04:30:00|13987|13977|13986|13976|13987|13977|13985|13975|131
1675312500000|2023-02-02 04:35:00|13985|13975|13989|13979|13989|13979|13985|13975|253
1675312800000|2023-02-02 04:40:00|13988|13978|13995|13985|13996|13986|13988|13978|292
1675313100000|2023-02-02 04:45:00|13994|13984|13995|13985|13996|13986|13994|13984|164
1675313400000|2023-02-02 04:50:00|13994|13984|13996|13986|13997|13987|13994|13984|259
1675313700000|2023-02-02 04:55:00|13997|13987|13996|13986|13998|13988|13995|13985|335
1675314000000|2023-02-02 05:00:00|13995|13985|13967|13957|13995|13985|13966|13956|3131
1675314300000|2023-02-02 05:05:00|13966|13956|13936|13926|13966|13956|13932|13922|2437
1675314600000|2023-02-02 05:10:00|13937|13927|13933|13923|13942|13932|13922|13912|1891
1675314900000|2023-02-02 05:15:00|13934|13924|13956|13946|13958|13948|13932|13922|3214
1675315200000|2023-02-02 05:20:00|13957|13947|13958|13948|13964|13954|13943|13933|2169
1675315500000|2023-02-02 05:25:00|13957|13947|13971|13961|13975|13965|13955|13945|1784
1675315800000|2023-02-02 05:30:00|13972|13962|13954|13944|13972|13962|13939|13929|2289
1675316100000|2023-02-02 05:35:00|13955|13945|13934|13924|13957|13947|13927|13917|1676
1675316400000|2023-02-02 05:40:00|13933|13923|13937|13927|13942|13932|13930|13920|1757
1675316700000|2023-02-02 05:45:00|13936|13926|13930|13920|13944|13934|13927|13917|1015
1675317000000|2023-02-02 05:50:00|13931|13921|13916|13906|13932|13922|13915|13905|1552
1675317300000|2023-02-02 05:55:00|13917|13907|13921|13911|13923|13913|13913|13903|1329
1675317600000|2023-02-02 06:00:00|13922|13912|13936|13926|13937|13927|13920|13910|1747
1675317900000|2023-02-02 06:05:00|13937|13927|13919|13909|13943|13933|13919|13909|2390
1675318200000|2023-02-02 06:10:00|13920|13910|13928|13918|13929|13919|13916|13906|3963
1675318500000|2023-02-02 06:15:00|13929|13919|13923|13913|13935|13925|13916|13906|3426
1675318800000|2023-02-02 06:20:00|13922|13912|13916|13906|13925|13915|13914|13904|3099
1675319100000|2023-02-02 06:25:00|13917|13907|13922|13912|13924|13914|13906|13896|3853
1675319400000|2023-02-02 06:30:00|13923|13913|13935|13925|13937|13927|13923|13913|3583
1675319700000|2023-02-02 06:35:00|13936|13926|13933|13923|13938|13928|13924|13914|3134
1675320000000|2023-02-02 06:40:00|13934|13924|13935|13925|13936|13926|13927|13917|3856
1675320300000|2023-02-02 06:45:00|13936|13926|13934|13924|13943|13933|13933|13923|3442
1675320600000|2023-02-02 06:50:00|13933|13923|13941|13931|13942|13932|13927|13917|3659
1675320900000|2023-02-02 06:55:00|13940|13930|13946|13936|13950|13940|13937|13927|4950
1675321200000|2023-02-02 07:00:00|13947|13937|13938|13928|13955|13945|13936|13926|2842
1675321500000|2023-02-02 07:05:00|13939|13929|13931|13921|13942|13932|13930|13920|1194
1675321800000|2023-02-02 07:10:00|13932|13922|13939|13929|13941|13931|13931|13921|599
1675322100000|2023-02-02 07:15:00|13938|13928|13936|13926|13939|13929|13931|13921|853
1675322400000|2023-02-02 07:20:00|13937|13927|13942|13932|13946|13936|13937|13927|1392
1675322700000|2023-02-02 07:25:00|13941|13931|13941|13931|13943|13933|13940|13930|267
1675323000000|2023-02-02 07:30:00|13940|13930|13925|13915|13940|13930|13920|13910|761
1675323300000|2023-02-02 07:35:00|13926|13916|13915|13905|13926|13916|13914|13904|470
1675323600000|2023-02-02 07:40:00|13916|13906|13911|13901|13921|13911|13911|13901|660
1675323900000|2023-02-02 07:45:00|13910|13900|13908|13898|13911|13901|13904|13894|873
1675324200000|2023-02-02 07:50:00|13907|13897|13906|13896|13909|13899|13903|13893|795
1675324500000|2023-02-02 07:55:00|13905|13895|13908|13898|13912|13902|13904|13894|849
1675324800000|2023-02-02 08:00:00|13909|13899|13923|13912|13924|13912|13906|13895|855
1675325100000|2023-02-02 08:05:00|13924|13913|13923|13912|13924|13913|13917|13905|553
1675325400000|2023-02-02 08:10:00|13924|13913|13924|13912|13925|13914|13920|13909|330
1675325700000|2023-02-02 08:15:00|13923|13913|13926|13915|13927|13916|13922|13911|370
1675326000000|2023-02-02 08:20:00|13927|13916|13928|13917|13928|13917|13924|13913|513
1675326300000|2023-02-02 08:25:00|13929|13918|13934|13922|13934|13923|13929|13918|1183
1675326600000|2023-02-02 08:30:00|13940.7|13916.7|13942.6|13918.6|13950.2|13926.2|13939.6|13915.6|0
1675326900000|2023-02-02 08:35:00|13942.1|13918.1|13944.4|13920.4|13949.9|13925.9|13941.7|13917.7|2154
1675327200000|2023-02-02 08:40:00|13944.9|13920.9|13947.9|13923.9|13949.9|13925.9|13943.2|13919.2|0
1675327500000|2023-02-02 08:45:00|13948.4|13924.4|13943|13919|13949.6|13925.6|13942.3|13918.3|0
1675327800000|2023-02-02 08:50:00|13943.5|13919.5|13945.2|13921.2|13947.6|13923.6|13940.5|13916.5|0
1675328100000|2023-02-02 08:55:00|13944.7|13920.7|13946.2|13922.2|13948.6|13924.6|13943.2|13919.2|0
1675328400000|2023-02-02 09:00:00|13950|13938|13946|13935|13952|13940|13944|13933|638
1675328700000|2023-02-02 09:05:00|13947|13936|13943|13932|13950|13939|13943|13932|195
1675329000000|2023-02-02 09:10:00|13942|13930|13937|13926|13944|13933|13937|13926|350
1675329300000|2023-02-02 09:15:00|13935|13924|13934|13923|13938|13927|13931|13920|400
1675329600000|2023-02-02 09:20:00|13935|13922|13932|13921|13935|13922|13927|13916|370
1675329900000|2023-02-02 09:25:00|13933|13920|13931|13920|13935|13924|13929|13917|84
1675330200000|2023-02-02 09:30:00|13932|13921|13933|13922|13934|13923|13931|13919|196
1675330500000|2023-02-02 09:35:00|13932|13921|13932|13921|13935|13924|13931|13920|381
1675330800000|2023-02-02 09:40:00|13933|13920|13936|13925|13936|13925|13931|13920|88
1675331100000|2023-02-02 09:45:00|13935|13924|13939|13928|13939|13928|13933|13922|115
1675331400000|2023-02-02 09:50:00|13940|13927|13939|13928|13942|13930|13937|13926|178
1675331700000|2023-02-02 09:55:00|13940|13929|13942|13931|13943|13932|13939|13928|211
1675332000000|2023-02-02 10:00:00|13941|13930|13940|13929|13942|13931|13939|13928|51
1675332300000|2023-02-02 10:05:00|13939|13928|13939|13928|13942|13931|13939|13928|17
1675332600000|2023-02-02 10:10:00|13937|13927|13934|13923|13939|13928|13934|13923|111
1675332900000|2023-02-02 10:15:00|13933|13922|13935|13924|13935|13924|13932|13921|54
1675333200000|2023-02-02 10:20:00|13936|13925|13936|13925|13937|13926|13936|13925|29
1675333500000|2023-02-02 10:25:00|13935|13924|13929|13918|13936|13925|13926|13915|167
1675333800000|2023-02-02 10:30:00|13928|13917|13926|13915|13928|13918|13925|13914|86
1675334100000|2023-02-02 10:35:00|13927|13916|13922|13911|13928|13916|13922|13910|148
1675334400000|2023-02-02 10:40:00|13923|13912|13924|13913|13925|13913|13921|13910|86
1675334700000|2023-02-02 10:45:00|13925|13914|13917|13906|13926|13914|13917|13906|141
1675335000000|2023-02-02 10:50:00|13916|13905|13918|13907|13918|13907|13915|13904|212
1675335300000|2023-02-02 10:55:00|13917|13906|13917|13906|13918|13907|13917|13906|103
1675335600000|2023-02-02 11:00:00|13918|13907|13921|13909|13921|13909|13917|13906|176
1675335900000|2023-02-02 11:05:00|13920|13908|13919|13908|13921|13908|13918|13907|72
1675336200000|2023-02-02 11:10:00|13921|13910|13927|13916|13928|13917|13921|13910|235
1675336500000|2023-02-02 11:15:00|13926|13915|13925|13914|13928|13916|13924|13913|52
1675336800000|2023-02-02 11:20:00|13926|13915|13929|13918|13929|13918|13925|13914|64
1675337100000|2023-02-02 11:25:00|13930|13917|13930|13919|13930|13919|13928|13917|37
1675337400000|2023-02-02 11:30:00|13929|13918|13929|13918|13930|13918|13929|13917|25
1675337700000|2023-02-02 11:35:00|13928|13917|13932|13921|13932|13921|13928|13917|84
1675338000000|2023-02-02 11:40:00|13933|13922|13925|13914|13934|13922|13924|13913|106
1675338300000|2023-02-02 11:45:00|13924|13913|13923|13912|13924|13913|13920|13909|80
1675338600000|2023-02-02 11:50:00|13922|13911|13923|13911|13923|13912|13919|13907|71
1675338900000|2023-02-02 11:55:00|13922|13910|13924|13913|13924|13913|13922|13910|37
1675339200000|2023-02-02 12:00:00|13925|13912|13923|13911|13929|13918|13920|13909|337
1675339500000|2023-02-02 12:05:00|13922|13912|13925|13914|13927|13916|13922|13912|100
1675339800000|2023-02-02 12:10:00|13924|13913|13925|13914|13926|13915|13923|13911|90
1675340100000|2023-02-02 12:15:00|13924|13913|13918|13907|13924|13914|13917|13906|297
1675340400000|2023-02-02 12:20:00|13919|13908|13921|13910|13923|13912|13918|13907|43
1675340700000|2023-02-02 12:25:00|13922|13911|13922|13911|13923|13912|13921|13910|47
1675341000000|2023-02-02 12:30:00|13923|13912|13928|13917|13932|13921|13923|13912|245
1675341300000|2023-02-02 12:35:00|13929|13916|13921|13910|13929|13917|13918|13907|77
1675341600000|2023-02-02 12:40:00|13922|13911|13924|13913|13924|13913|13919|13908|20
1675341900000|2023-02-02 12:45:00|13923|13912|13926|13915|13926|13915|13918|13907|78
1675342200000|2023-02-02 12:50:00|13925|13914|13929|13917|13929|13918|13925|13914|91
1675342500000|2023-02-02 12:55:00|13930|13918|13928|13917|13930|13919|13926|13915|86
1675342800000|2023-02-02 13:00:00|13927|13916|13930|13919|13931|13920|13926|13915|180
1675343100000|2023-02-02 13:05:00|13929|13918|13928|13917|13934|13923|13927|13915|229
1675343400000|2023-02-02 13:10:00|13927|13916|13931|13919|13933|13922|13927|13916|93
1675343700000|2023-02-02 13:15:00|13930|13918|13929|13918|13934|13923|13926|13915|221
1675344000000|2023-02-02 13:20:00|13930|13917|13934|13922|13938|13926|13927|13916|140
1675344300000|2023-02-02 13:25:00|13933|13921|13932|13921|13939|13927|13932|13921|95
1675344600000|2023-02-02 13:30:00|13931|13920|13928|13917|13938|13926|13928|13917|325
1675344900000|2023-02-02 13:35:00|13929|13918|13927|13916|13931|13920|13926|13915|355
1675345200000|2023-02-02 13:40:00|13926|13915|13926|13915|13930|13919|13925|13914|331
1675345500000|2023-02-02 13:45:00|13927|13916|13925|13914|13927|13916|13923|13911|539
1675345800000|2023-02-02 13:50:00|13924|13913|13918|13907|13924|13913|13917|13906|433
1675346100000|2023-02-02 13:55:00|13919|13908|13922|13910|13926|13915|13918|13907|530
1675346400000|2023-02-02 14:00:00|13921|13911|13925|13914|13926|13915|13917|13906|455
1675346700000|2023-02-02 14:05:00|13924|13913|13940|13929|13944|13933|13921|13910|501
1675347000000|2023-02-02 14:10:00|13939|13928|13922|13911|13939|13928|13919|13908|519
1675347300000|2023-02-02 14:15:00|13921|13910|13927|13916|13930|13919|13918|13907|420
1675347600000|2023-02-02 14:20:00|13928|13917|13933|13922|13936|13925|13928|13917|132
1675347900000|2023-02-02 14:25:00|13934|13921|13924|13913|13935|13923|13922|13911|513
1675348200000|2023-02-02 14:30:00|13926|13915|13921|13910|13934|13923|13916|13904|1408
1675348500000|2023-02-02 14:35:00|13922|13911|13900|13889|13924|13913|13899|13888|1032
1675348800000|2023-02-02 14:40:00|13899|13888|13899|13888|13902|13891|13887|13876|1012
1675349100000|2023-02-02 14:45:00|13898|13887|13889|13878|13901|13889|13889|13878|771
1675349400000|2023-02-02 14:50:00|13890|13880|13877|13866|13891|13880|13877|13866|1058
1675349700000|2023-02-02 14:55:00|13876|13865|13847|13836|13877|13866|13847|13836|1854
1675350000000|2023-02-02 15:00:00|13846|13835|13849|13838|13856|13845|13829|13818|2978
1675350300000|2023-02-02 15:05:00|13848|13837|13826|13815|13855|13844|13826|13815|2204
1675350600000|2023-02-02 15:10:00|13827|13816|13829|13818|13830|13819|13825|13814|3670
1675350900000|2023-02-02 15:15:00|13828|13817|13844|13833|13847|13836|13826|13815|1278
1675351200000|2023-02-02 15:20:00|13845|13832|13856|13845|13856|13845|13837|13826|787
1675351500000|2023-02-02 15:25:00|13854|13843|13852|13841|13857|13846|13845|13834|831
1675351800000|2023-02-02 15:30:00|13853|13842|13862|13850|13866|13855|13853|13842|776
1675352100000|2023-02-02 15:35:00|13863|13851|13864|13853|13867|13856|13861|13850|473
1675352400000|2023-02-02 15:40:00|13863|13852|13859|13848|13868|13857|13857|13846|364
1675352700000|2023-02-02 15:45:00|13860|13849|13865|13854|13865|13854|13858|13847|225
1675353000000|2023-02-02 15:50:00|13864|13853|13864|13853|13869|13857|13861|13850|390
1675353300000|2023-02-02 15:55:00|13865|13854|13871|13860|13873|13861|13865|13854|367
1675353600000|2023-02-02 16:00:00|13872|13861|13865|13854|13875|13864|13865|13854|479
1675353900000|2023-02-02 16:05:00|13866|13855|13862|13851|13868|13857|13857|13846|615
1675354200000|2023-02-02 16:10:00|13863|13852|13863|13852|13866|13855|13859|13848|388
1675354500000|2023-02-02 16:15:00|13864|13853|13857|13846|13866|13854|13857|13846|450
1675354800000|2023-02-02 16:20:00|13858|13847|13863|13852|13864|13853|13857|13845|329
1675355100000|2023-02-02 16:25:00|13862|13851|13859|13848|13864|13853|13857|13845|304
1675355400000|2023-02-02 16:30:00|13858|13847|13852|13841|13860|13849|13852|13841|608
1675355700000|2023-02-02 16:35:00|13851|13840|13850|13839|13855|13844|13848|13837|441
1675356000000|2023-02-02 16:40:00|13851|13840|13849|13838|13852|13841|13847|13836|558
1675356300000|2023-02-02 16:45:00|13850|13839|13846|13835|13851|13840|13844|13833|528
1675356600000|2023-02-02 16:50:00|13845|13834|13843|13832|13847|13836|13841|13830|376
1675356900000|2023-02-02 16:55:00|13842|13831|13840|13829|13844|13833|13840|13829|275
1675357200000|2023-02-02 17:00:00|13841|13830|13851|13840|13852|13841|13841|13830|445
1675357500000|2023-02-02 17:05:00|13850|13839|13847|13836|13851|13840|13846|13835|218
1675357800000|2023-02-02 17:10:00|13848|13837|13855|13844|13855|13844|13847|13835|282
1675358100000|2023-02-02 17:15:00|13854|13843|13843|13832|13854|13843|13843|13832|365
1675358400000|2023-02-02 17:20:00|13842|13831|13845|13834|13845|13834|13840|13829|274
1675358700000|2023-02-02 17:25:00|13844|13833|13840|13829|13845|13834|13840|13829|226
1675359000000|2023-02-02 17:30:00|13839|13828|13842|13831|13844|13833|13839|13828|270
1675359300000|2023-02-02 17:35:00|13843|13832|13844|13833|13845|13833|13841|13830|273
1675359600000|2023-02-02 17:40:00|13843|13832|13840|13829|13843|13832|13839|13828|283
1675359900000|2023-02-02 17:45:00|13841|13828|13840|13829|13842|13830|13839|13828|150
1675360200000|2023-02-02 17:50:00|13839|13828|13839|13828|13840|13829|13837|13826|297
1675360500000|2023-02-02 17:55:00|13838|13827|13839|13828|13840|13829|13837|13826|480
1675360800000|2023-02-02 18:00:00|13840|13829|13846|13835|13847|13835|13839|13829|275
1675361100000|2023-02-02 18:05:00|13845|13834|13837|13826|13845|13834|13837|13826|362
1675361400000|2023-02-02 18:10:00|13838|13827|13840|13829|13842|13831|13837|13826|157
1675361700000|2023-02-02 18:15:00|13839|13828|13847|13836|13847|13836|13839|13828|201
1675362000000|2023-02-02 18:20:00|13846|13835|13846|13835|13849|13837|13845|13833|255
1675362300000|2023-02-02 18:25:00|13847|13836|13845|13834|13847|13836|13844|13833|189
1675362600000|2023-02-02 18:30:00|13846|13835|13852|13841|13853|13841|13846|13834|75
1675362900000|2023-02-02 18:35:00|13851|13840|13852|13841|13854|13842|13851|13840|80
1675363200000|2023-02-02 18:40:00|13853|13842|13851|13840|13856|13844|13851|13840|104
1675363500000|2023-02-02 18:45:00|13852|13841|13854|13843|13856|13845|13850|13839|117
1675363800000|2023-02-02 18:50:00|13855|13844|13861|13849|13861|13850|13855|13844|149
1675364100000|2023-02-02 18:55:00|13860|13848|13859|13848|13861|13849|13858|13846|372
1675364400000|2023-02-02 19:00:00|13860|13849|13863|13852|13865|13854|13860|13849|222
1675364700000|2023-02-02 19:05:00|13864|13853|13863|13851|13866|13855|13862|13851|121
1675365000000|2023-02-02 19:10:00|13862|13850|13853|13842|13862|13850|13852|13841|147
1675365300000|2023-02-02 19:15:00|13854|13843|13855|13844|13857|13846|13853|13842|158
1675365600000|2023-02-02 19:20:00|13856|13845|13849|13838|13856|13845|13849|13838|128
1675365900000|2023-02-02 19:25:00|13850|13839|13850|13839|13855|13844|13850|13838|210
1675366200000|2023-02-02 19:30:00|13851|13840|13841|13829|13853|13841|13841|13829|182
1675366500000|2023-02-02 19:35:00|13840|13830|13840|13829|13844|13833|13838|13827|362
1675366800000|2023-02-02 19:40:00|13841|13828|13838.5|13828.5|13841|13830|13837|13826|157
1675367100000|2023-02-02 19:45:00|13839|13829|13839|13829|13839.5|13829.5|13835.5|13825.5|125
1675367400000|2023-02-02 19:50:00|13838.5|13828.5|13835.5|13825.5|13842.5|13832.5|13834.5|13824.5|151
1675367700000|2023-02-02 19:55:00|13836|13826|13832.5|13822.5|13836.5|13826.5|13830|13820|268
1675368000000|2023-02-02 20:00:00|13831.5|13821.5|13829.5|13819.5|13833.5|13823.5|13828.5|13818.5|450
1675368300000|2023-02-02 20:05:00|13830.5|13820.5|13835.5|13825.5|13839|13829|13830|13820|237
1675368600000|2023-02-02 20:10:00|13836|13826|13837.5|13827.5|13839.5|13829.5|13833|13823|81
1675368900000|2023-02-02 20:15:00|13837|13827|13840.5|13830.5|13841.5|13831.5|13834.5|13824.5|98
1675369200000|2023-02-02 20:20:00|13840|13830|13843|13833|13845.5|13835.5|13839.5|13829.5|57
1675369500000|2023-02-02 20:25:00|13843.5|13833.5|13845|13835|13847.5|13837.5|13842.5|13832.5|79
1675369800000|2023-02-02 20:30:00|13845.5|13835.5|13847.5|13837.5|13850.5|13840.5|13845|13835|92
1675370100000|2023-02-02 20:35:00|13848|13838|13847.5|13837.5|13851|13841|13846|13836|116
1675370400000|2023-02-02 20:40:00|13848.5|13838.5|13847.5|13837.5|13849.5|13839.5|13846|13836|177
1675370700000|2023-02-02 20:45:00|13848|13838|13847|13837|13852.5|13842.5|13846.5|13836.5|271
1675371000000|2023-02-02 20:50:00|13847.5|13837.5|13851|13841|13854|13844|13846.5|13836.5|284
1675371300000|2023-02-02 20:55:00|13851.5|13841.5|13852|13842|13855.5|13845.5|13849|13839|270
1675371600000|2023-02-02 21:00:00|13852.5|13842.5|13848.5|13838.5|13854.5|13844.5|13848.5|13838.5|114
1675371900000|2023-02-02 21:05:00|13849|13839|13841.5|13831.5|13850|13840|13840.5|13830.5|137
1675372200000|2023-02-02 21:10:00|13841|13831|13840|13830|13842.5|13832.5|13840|13830|137
1675372500000|2023-02-02 21:15:00|13845.9|13821.9|13847.6|13823.6|13856.4|13832.4|13844.6|13820.6|0
1675372800000|2023-02-02 21:20:00|13847.1|13823.1|13858.2|13834.2|13859.2|13835.2|13838.9|13814.9|0
1675373100000|2023-02-02 21:25:00|13857.9|13833.9|13862.5|13838.5|13862.9|13838.9|13857.6|13833.6|0
1675373400000|2023-02-02 21:30:00|13847.2|13823.2|13815|13791|13847.2|13823.2|13813.2|13789.2|0
1675373700000|2023-02-02 21:35:00|13815.5|13791.5|13817.4|13793.4|13836.6|13812.6|13815.5|13791.5|0
1675374000000|2023-02-02 21:40:00|13817.2|13793.2|13817.9|13793.9|13826.4|13802.4|13814.8|13790.8|0
1675374300000|2023-02-02 21:45:00|13818|13794|13829.6|13805.6|13829.6|13805.6|13818|13794|0
1675374600000|2023-02-02 21:50:00|13830.5|13806.5|13827.4|13803.4|13831.9|13807.9|13825.3|13801.3|0
1675374900000|2023-02-02 21:55:00|13827.9|13803.9|13824.5|13800.5|13829|13805|13820.6|13796.6|0
1675375200000|2023-02-02 22:00:00|13823.9|13799.9|13820.4|13796.4|13824.1|13800.1|13820.1|13796.1|0
1675375500000|2023-02-02 22:05:00|13820.6|13796.6|13820.6|13796.6|13821.8|13797.8|13817.9|13793.9|0
1675375800000|2023-02-02 22:10:00|13820.5|13796.5|13823.2|13799.2|13823.2|13799.2|13819.1|13795.1|0
1675376100000|2023-02-02 22:15:00|13823.5|13799.5|13822.6|13798.6|13824.4|13800.4|13821.6|13797.6|0
1675376400000|2023-02-02 22:20:00|13822.7|13798.7|13823.3|13799.3|13824|13800|13822.2|13798.2|0
1675376700000|2023-02-02 22:25:00|13823.4|13799.4|13824|13800|13826.7|13802.7|13822.1|13798.1|0
1675377000000|2023-02-02 22:30:00|13823.8|13799.8|13831.1|13807.1|13831.1|13807.1|13823.8|13799.8|0
1675377300000|2023-02-02 22:35:00|13831.8|13807.8|13846.4|13822.4|13847.5|13823.5|13831.6|13807.6|0
1675377600000|2023-02-02 22:40:00|13847.1|13823.1|13842.5|13818.5|13851|13827|13841.6|13817.6|0
1675377900000|2023-02-02 22:45:00|13842.7|13818.7|13851.6|13827.6|13851.9|13827.9|13841.3|13817.3|0
1675378200000|2023-02-02 22:50:00|13851.7|13827.7|13846.2|13822.2|13852.6|13828.6|13845.6|13821.6|0
1675378500000|2023-02-02 22:55:00|13846.5|13822.5|13846.9|13822.9|13848.8|13824.8|13846.1|13822.1|0
1675378800000|2023-02-02 23:00:00|13845.4|13821.4|13840.8|13816.8|13848.5|13824.5|13835.1|13811.1|0
1675379100000|2023-02-02 23:05:00|13841.3|13817.3|13831.9|13807.9|13842.9|13818.9|13831.3|13807.3|0
1675379400000|2023-02-02 23:10:00|13832.3|13808.3|13828.2|13804.2|13833.4|13809.4|13828.2|13804.2|0
1675379700000|2023-02-02 23:15:00|13828.4|13804.4|13827.1|13803.1|13829.8|13805.8|13825.8|13801.8|0
1675380000000|2023-02-02 23:20:00|13827.4|13803.4|13825|13801|13828.2|13804.2|13824|13800|0
1675380300000|2023-02-02 23:25:00|13825.5|13801.5|13825.5|13801.5|13827.6|13803.6|13824.4|13800.4|0
1675380600000|2023-02-02 23:30:00|13825.7|13801.7|13832.3|13808.3|13832.3|13808.3|13825.5|13801.5|0
1675380900000|2023-02-02 23:35:00|13831.8|13807.8|13827.6|13803.6|13833.4|13809.4|13827.1|13803.1|0
1675381200000|2023-02-02 23:40:00|13827.1|13803.1|13825.2|13801.2|13827.1|13803.1|13824.4|13800.4|0
1675381500000|2023-02-02 23:45:00|13825.5|13801.5|13820.6|13796.6|13826|13802|13820.6|13796.6|0
1675381800000|2023-02-02 23:50:00|13820.1|13796.1|13824.5|13800.5|13826.1|13802.1|13820.1|13796.1|0
1675382100000|2023-02-02 23:55:00|13824.3|13800.3|13824.5|13800.5|13825.1|13801.1|13823.5|13799.5|0
1675382400000|2023-02-03 00:00:00|13825|13801|13833.4|13809.4|13833.9|13809.9|13823.5|13799.5|0
1675382700000|2023-02-03 00:05:00|13833.6|13809.6|13838.4|13814.4|13838.9|13814.9|13832.3|13808.3|0
1675383000000|2023-02-03 00:10:00|13838.9|13814.9|13840.2|13816.2|13841.2|13817.2|13838.6|13814.6|0
1675383300000|2023-02-03 00:15:00|13839.7|13815.7|13843.1|13819.1|13845.6|13821.6|13839.7|13815.7|0
1675383600000|2023-02-03 00:20:00|13842.9|13818.9|13843.3|13819.3|13845.7|13821.7|13842.6|13818.6|0
1675383900000|2023-02-03 00:25:00|13842.8|13818.8|13849.3|13825.3|13850|13826|13842.2|13818.2|0
1675384200000|2023-02-03 00:30:00|13849.4|13825.4|13848.1|13824.1|13849.5|13825.5|13846.9|13822.9|0
1675384500000|2023-02-03 00:35:00|13848.3|13824.3|13851.2|13827.2|13851.7|13827.7|13848|13824|0
1675384800000|2023-02-03 00:40:00|13851|13827|13848.1|13824.1|13851.7|13827.7|13847.6|13823.6|0
1675385100000|2023-02-03 00:45:00|13847.6|13823.6|13844.3|13820.3|13850|13826|13844.3|13820.3|0
1675385400000|2023-02-03 00:50:00|13843.8|13819.8|13838.8|13814.8|13844.3|13820.3|13837.8|13813.8|0
1675385700000|2023-02-03 00:55:00|13838.3|13814.3|13823.8|13799.8|13839.4|13815.4|13823.8|13799.8|0
1675386000000|2023-02-03 01:00:00|13814|13804|13829.5|13819.5|13853|13843|13814|13804|3454
1675386300000|2023-02-03 01:05:00|13829|13819|13815.5|13805.5|13829.5|13819.5|13814|13804|2950
1675386600000|2023-02-03 01:10:00|13815|13805|13806.5|13796.5|13815.5|13805.5|13802.5|13792.5|4164
1675386900000|2023-02-03 01:15:00|13804.5|13794.5|13814|13804|13814|13804|13796.5|13786.5|6097
1675387200000|2023-02-03 01:20:00|13813.5|13803.5|13818.5|13808.5|13830|13820|13812.5|13802.5|4604
1675387500000|2023-02-03 01:25:00|13815|13805|13834|13824|13842.5|13832.5|13811.5|13801.5|5523
1675387800000|2023-02-03 01:30:00|13834.5|13824.5|13791.5|13781.5|13842.5|13832.5|13764|13754|26398
1675388100000|2023-02-03 01:35:00|13793.5|13783.5|13750.5|13740.5|13799.5|13789.5|13746.5|13736.5|15748
1675388400000|2023-02-03 01:40:00|13749|13739|13726|13716|13749|13739|13708|13698|14625
1675388700000|2023-02-03 01:45:00|13725.5|13715.5|13707.5|13697.5|13749.5|13739.5|13707.5|13697.5|8840
1675389000000|2023-02-03 01:50:00|13708.5|13698.5|13692.5|13682.5|13708.5|13698.5|13680.5|13670.5|10227
1675389300000|2023-02-03 01:55:00|13695|13685|13713.5|13703.5|13715.5|13705.5|13679|13669|6636
1675389600000|2023-02-03 02:00:00|13714|13704|13705|13695|13720.5|13710.5|13701|13691|6017
1675389900000|2023-02-03 02:05:00|13704.5|13694.5|13683.5|13673.5|13708|13698|13680.5|13670.5|4131
1675390200000|2023-02-03 02:10:00|13685.5|13675.5|13694.5|13684.5|13710|13700|13685|13675|3601
1675390500000|2023-02-03 02:15:00|13693.5|13683.5|13709|13699|13721.5|13711.5|13691|13681|2693
1675390800000|2023-02-03 02:20:00|13708.5|13698.5|13708|13698|13731.5|13721.5|13707.5|13697.5|3514
1675391100000|2023-02-03 02:25:00|13708.5|13698.5|13715.5|13705.5|13740.5|13730.5|13708.5|13698.5|3751
1675391400000|2023-02-03 02:30:00|13716.5|13706.5|13698.5|13688.5|13721|13711|13689|13679|3365
1675391700000|2023-02-03 02:35:00|13698|13688|13658.5|13648.5|13704.5|13694.5|13652.5|13642.5|6805
1675392000000|2023-02-03 02:40:00|13659.5|13649.5|13654.5|13644.5|13669.5|13659.5|13645|13635|5754
1675392300000|2023-02-03 02:45:00|13654|13644|13659|13649|13666|13656|13638|13628|5036
1675392600000|2023-02-03 02:50:00|13658|13648|13647|13637|13665|13655|13645|13635|3725
1675392900000|2023-02-03 02:55:00|13646|13636|13658|13648|13660|13650|13640|13630|2883
1675393200000|2023-02-03 03:00:00|13659|13649|13674|13664|13675|13665|13654|13644|1859
1675393500000|2023-02-03 03:05:00|13675|13665|13664|13654|13685|13675|13660|13650|2081
1675393800000|2023-02-03 03:10:00|13665|13655|13652|13642|13670|13660|13643|13633|1995
1675394100000|2023-02-03 03:15:00|13653|13643|13665|13655|13673|13663|13646|13636|1828
1675394400000|2023-02-03 03:20:00|13666|13656|13672|13662|13690|13680|13666|13656|3274
1675394700000|2023-02-03 03:25:00|13673|13663|13689|13679|13690|13680|13659|13649|2581
1675395000000|2023-02-03 03:30:00|13687|13677|13697|13687|13700|13690|13674|13664|1950
1675395300000|2023-02-03 03:35:00|13696|13686|13687|13677|13701|13691|13687|13677|423
1675395600000|2023-02-03 03:40:00|13688|13678|13685|13675|13690|13680|13685|13675|361
1675395900000|2023-02-03 03:45:00|13686|13676|13686|13676|13690|13680|13680|13670|443
1675396200000|2023-02-03 03:50:00|13687|13677|13686|13676|13691|13681|13685|13675|264
1675396500000|2023-02-03 03:55:00|13687|13677|13691|13681|13692|13682|13687|13677|257
1675396800000|2023-02-03 04:00:00|13692|13682|13700|13690|13700|13690|13691|13681|447
1675397100000|2023-02-03 04:05:00|13699|13689|13698|13688|13704|13694|13694|13684|679
1675397400000|2023-02-03 04:10:00|13700|13690|13702|13692|13705|13695|13698|13688|251
1675397700000|2023-02-03 04:15:00|13703|13693|13703|13693|13703|13693|13701|13691|103
1675398000000|2023-02-03 04:20:00|13702|13692|13701|13691|13703|13693|13698|13688|158
1675398300000|2023-02-03 04:25:00|13700|13690|13701|13691|13703|13693|13700|13690|92
1675398600000|2023-02-03 04:30:00|13700|13690|13702|13692|13702|13692|13699|13689|102
1675398900000|2023-02-03 04:35:00|13701|13691|13702|13692|13704|13694|13701|13691|82
1675399200000|2023-02-03 04:40:00|13703|13693|13701|13691|13703|13693|13701|13691|83
1675399500000|2023-02-03 04:45:00|13702|13692|13704|13694|13705|13695|13701|13691|288
1675399800000|2023-02-03 04:50:00|13705|13695|13699|13689|13706|13696|13698|13688|468
1675400100000|2023-02-03 04:55:00|13700|13690|13696|13686|13700|13690|13695|13685|469
1675400400000|2023-02-03 05:00:00|13698|13688|13667|13657|13701|13691|13660|13650|4999
1675400700000|2023-02-03 05:05:00|13668|13658|13686|13676|13689|13679|13663|13653|2709
1675401000000|2023-02-03 05:10:00|13685|13675|13706|13696|13708|13698|13685|13675|2056
1675401300000|2023-02-03 05:15:00|13704|13694|13702|13692|13710|13700|13695|13685|1750
1675401600000|2023-02-03 05:20:00|13703|13693|13718|13708|13721|13711|13700|13690|2866
1675401900000|2023-02-03 05:25:00|13719|13709|13703|13693|13724|13714|13700|13690|2055
1675402200000|2023-02-03 05:30:00|13704|13694|13734|13724|13740|13730|13700|13690|2377
1675402500000|2023-02-03 05:35:00|13732|13722|13748|13738|13761|13751|13728|13718|2878
1675402800000|2023-02-03 05:40:00|13747|13737|13733|13723|13751|13741|13732|13722|1860
1675403100000|2023-02-03 05:45:00|13731|13721|13716|13706|13733|13723|13714|13704|2796
1675403400000|2023-02-03 05:50:00|13717|13707|13701|13691|13728|13718|13700|13690|2287
1675403700000|2023-02-03 05:55:00|13699|13689|13710|13700|13711|13701|13693|13683|2023
1675404000000|2023-02-03 06:00:00|13711|13701|13718|13708|13728|13718|13710|13700|2287
1675404300000|2023-02-03 06:05:00|13717|13707|13748|13738|13749|13739|13715|13705|2757
1675404600000|2023-02-03 06:10:00|13749|13739|13757|13747|13760|13750|13748|13738|2598
1675404900000|2023-02-03 06:15:00|13758|13748|13772|13762|13776|13766|13745|13735|4826
1675405200000|2023-02-03 06:20:00|13773|13763|13768|13758|13773|13763|13758|13748|2532
1675405500000|2023-02-03 06:25:00|13769|13759|13776|13766|13778|13768|13756|13746|3159
1675405800000|2023-02-03 06:30:00|13775|13765|13753|13743|13777|13767|13752|13742|4273
1675406100000|2023-02-03 06:35:00|13754|13744|13751|13741|13760|13750|13746|13736|2865
1675406400000|2023-02-03 06:40:00|13750|13740|13766|13756|13767|13757|13744|13734|3105
1675406700000|2023-02-03 06:45:00|13767|13757|13757|13747|13767|13757|13749|13739|2760
1675407000000|2023-02-03 06:50:00|13756|13746|13753|13743|13757|13747|13745|13735|4699
1675407300000|2023-02-03 06:55:00|13752|13742|13750|13740|13756|13746|13746|13736|5298
1675407600000|2023-02-03 07:00:00|13749|13739|13745|13735|13754|13744|13739|13729|1724
1675407900000|2023-02-03 07:05:00|13747|13737|13740|13730|13753|13743|13736|13726|1462
1675408200000|2023-02-03 07:10:00|13741|13731|13749|13739|13750|13740|13736|13726|888
1675408500000|2023-02-03 07:15:00|13750|13740|13750|13740|13757|13747|13749|13739|915
1675408800000|2023-02-03 07:20:00|13751|13741|13745|13735|13755|13745|13745|13735|590
1675409100000|2023-02-03 07:25:00|13746|13736|13739|13729|13748|13738|13739|13729|415
1675409400000|2023-02-03 07:30:00|13738|13728|13739|13729|13741|13731|13735|13725|503
1675409700000|2023-02-03 07:35:00|13738|13728|13731|13721|13738|13728|13730|13720|520
1675410000000|2023-02-03 07:40:00|13733|13723|13736|13726|13736|13726|13731|13721|510
1675410300000|2023-02-03 07:45:00|13735|13725|13739|13729|13739|13729|13734|13724|490
1675410600000|2023-02-03 07:50:00|13740|13730|13737|13727|13743|13733|13736|13726|307
1675410900000|2023-02-03 07:55:00|13738|13728|13740|13730|13740|13730|13733|13723|393
1675411200000|2023-02-03 08:00:00|13741|13729|13743|13732|13745|13734|13738|13727|759
1675411500000|2023-02-03 08:05:00|13744|13733|13743|13732|13749|13737|13741|13730|655
1675411800000|2023-02-03 08:10:00|13744|13733|13739|13728|13744|13733|13737|13726|1220
1675412100000|2023-02-03 08:15:00|13738|13727|13735|13723|13740|13728|13732|13721|1158
1675412400000|2023-02-03 08:20:00|13736|13724|13716|13705|13736|13725|13715|13704|1236
1675412700000|2023-02-03 08:25:00|13717|13706|13709|13697|13725|13714|13709|13697|2466
1675413000000|2023-02-03 08:30:00|13715|13691|13714.3|13690.3|13717.2|13693.2|13713.1|13689.1|0
1675413300000|2023-02-03 08:35:00|13714.7|13690.7|13718.3|13694.3|13718.3|13694.3|13713.2|13689.2|3303
1675413600000|2023-02-03 08:40:00|13718|13694|13714.5|13690.5|13722.9|13698.9|13714|13690|0
1675413900000|2023-02-03 08:45:00|13714|13690|13715.7|13691.7|13715.9|13691.9|13711.8|13687.8|0
1675414200000|2023-02-03 08:50:00|13716.2|13692.2|13717.5|13693.5|13718|13694|13713|13689|0
1675414500000|2023-02-03 08:55:00|13717.6|13693.6|13720.2|13696.2|13721.9|13697.9|13716.7|13692.7|0
1675414800000|2023-02-03 09:00:00|13701|13687|13708|13697|13712|13701|13701|13687|1239
1675415100000|2023-02-03 09:05:00|13709|13698|13715|13704|13716|13705|13707|13696|553
1675415400000|2023-02-03 09:10:00|13716|13705|13727|13716|13727|13716|13716|13705|529
1675415700000|2023-02-03 09:15:00|13728|13717|13727|13716|13735|13724|13726|13714|1071
1675416000000|2023-02-03 09:20:00|13728|13717|13728|13716|13733|13722|13724|13713|485
1675416300000|2023-02-03 09:25:00|13727|13715|13734|13723|13734|13723|13726|13714|189
1675416600000|2023-02-03 09:30:00|13735|13724|13735|13724|13736|13725|13734|13723|94
1675416900000|2023-02-03 09:35:00|13736|13725|13751|13740|13752|13740|13736|13725|706
1675417200000|2023-02-03 09:40:00|13750|13739|13753|13741|13753|13742|13748|13737|139
1675417500000|2023-02-03 09:45:00|13752|13742|13752|13740|13754|13742|13751|13740|74
1675417800000|2023-02-03 09:50:00|13751|13741|13759|13747|13759|13748|13750|13739|343
1675418100000|2023-02-03 09:55:00|13758|13748|13759|13747|13763|13752|13757|13746|230
1675418400000|2023-02-03 10:00:00|13758|13746|13760|13748|13761|13750|13757|13746|116
1675418700000|2023-02-03 10:05:00|13759|13749|13760|13749|13761|13750|13759|13749|70
1675419000000|2023-02-03 10:10:00|13759|13748|13760|13749|13760|13749|13758|13747|91
1675419300000|2023-02-03 10:15:00|13759|13748|13762|13751|13764|13753|13759|13748|198
1675419600000|2023-02-03 10:20:00|13760|13749|13760|13749|13761|13749|13757|13746|108
1675419900000|2023-02-03 10:25:00|13761|13750|13763|13752|13764|13753|13761|13750|103
1675420200000|2023-02-03 10:30:00|13762|13751|13763|13752|13765|13754|13761|13750|116
1675420500000|2023-02-03 10:35:00|13764|13751|13768|13757|13768|13757|13761|13750|127
1675420800000|2023-02-03 10:40:00|13769|13758|13770|13759|13771|13759|13768|13757|64
1675421100000|2023-02-03 10:45:00|13771|13760|13773|13761|13774|13763|13770|13759|195
1675421400000|2023-02-03 10:50:00|13772|13762|13773|13762|13774|13763|13772|13761|35
1675421700000|2023-02-03 10:55:00|13774|13763|13775|13764|13778|13767|13774|13763|226
1675422000000|2023-02-03 11:00:00|13774|13763|13773|13762|13775|13763|13770|13759|106
1675422300000|2023-02-03 11:05:00|13772|13761|13771|13760|13772|13761|13770|13758|61
1675422600000|2023-02-03 11:10:00|13769|13759|13772|13761|13772|13761|13768|13757|108
1675422900000|2023-02-03 11:15:00|13771|13760|13771|13759|13772|13760|13770|13759|38
1675423200000|2023-02-03 11:20:00|13770|13758|13771|13759|13771|13759|13769|13758|5
1675423500000|2023-02-03 11:25:00|13770|13758|13771|13760|13772|13761|13768|13757|88
1675423800000|2023-02-03 11:30:00|13772|13761|13776|13764|13778|13767|13772|13761|104
1675424100000|2023-02-03 11:35:00|13775|13765|13775|13763|13775|13765|13773|13762|28
1675424400000|2023-02-03 11:40:00|13776|13764|13776|13765|13777|13765|13775|13763|30
1675424700000|2023-02-03 11:45:00|13775|13764|13764|13753|13775|13764|13762|13751|573
1675425000000|2023-02-03 11:50:00|13765|13754|13764|13753|13767|13756|13764|13753|194
1675425300000|2023-02-03 11:55:00|13763|13752|13762|13751|13763|13752|13762|13751|67
1675425600000|2023-02-03 12:00:00|13763|13752|13760|13749|13765|13754|13760|13749|235
1675425900000|2023-02-03 12:05:00|13761|13750|13758|13747|13761|13750|13758|13747|257
1675426200000|2023-02-03 12:10:00|13757|13746|13757|13746|13762|13750|13755|13744|415
1675426500000|2023-02-03 12:15:00|13756|13745|13757|13746|13758|13747|13755|13744|138
1675426800000|2023-02-03 12:20:00|13756|13745|13757|13746|13759|13748|13756|13745|74
1675427100000|2023-02-03 12:25:00|13756|13745|13758|13746|13759|13748|13756|13745|88
1675427400000|2023-02-03 12:30:00|13757|13745|13758|13747|13758|13747|13756|13745|43
1675427700000|2023-02-03 12:35:00|13759|13746|13758|13747|13759|13748|13757|13746|108
1675428000000|2023-02-03 12:40:00|13759|13748|13758|13747|13762|13750|13758|13747|77
1675428300000|2023-02-03 12:45:00|13759|13748|13764|13753|13765|13753|13758|13748|33
1675428600000|2023-02-03 12:50:00|13765|13754|13764|13753|13765|13754|13762|13750|44
1675428900000|2023-02-03 12:55:00|13765|13754|13766|13755|13766|13755|13764|13753|22
1675429200000|2023-02-03 13:00:00|13767|13756|13763|13752|13767|13756|13762|13751|138
1675429500000|2023-02-03 13:05:00|13764|13753|13762|13751|13764|13753|13760|13749|326
1675429800000|2023-02-03 13:10:00|13763|13750|13762|13750|13763|13751|13760|13749|189
1675430100000|2023-02-03 13:15:00|13763|13751|13761|13750|13763|13752|13759|13748|254
1675430400000|2023-02-03 13:20:00|13760|13749|13759|13748|13762|13751|13758|13747|102
1675430700000|2023-02-03 13:25:00|13758|13747|13761|13748|13766|13753|13758|13747|209
1675431000000|2023-02-03 13:30:00|13760|13747|13736|13725|13761|13747|13723|13712|1881
1675431300000|2023-02-03 13:35:00|13735|13724|13736|13725|13739|13728|13720|13708|517
1675431600000|2023-02-03 13:40:00|13735|13724|13725|13713|13738|13727|13721|13710|299
1675431900000|2023-02-03 13:45:00|13724|13712|13709|13698|13724|13713|13709|13698|703
1675432200000|2023-02-03 13:50:00|13708|13697|13717|13706|13718|13707|13707|13696|508
1675432500000|2023-02-03 13:55:00|13718|13705|13718|13707|13719|13708|13709|13698|170
1675432800000|2023-02-03 14:00:00|13717|13706|13729|13718|13733|13722|13712|13701|394
1675433100000|2023-02-03 14:05:00|13728|13717|13709|13698|13729|13718|13709|13698|286
1675433400000|2023-02-03 14:10:00|13710|13699|13710|13699|13716|13705|13709|13697|167
1675433700000|2023-02-03 14:15:00|13709|13698|13706|13695|13713|13702|13705|13694|254
1675434000000|2023-02-03 14:20:00|13705|13694|13704|13692|13707|13696|13701|13690|311
1675434300000|2023-02-03 14:25:00|13705|13693|13700|13689|13707|13695|13699|13687|561
1675434600000|2023-02-03 14:30:00|13699|13688|13714|13702|13722|13711|13691|13679|1161
1675434900000|2023-02-03 14:35:00|13716|13703|13728|13717|13731|13720|13704|13693|592
1675435200000|2023-02-03 14:40:00|13729|13718|13735|13724|13738|13727|13723|13712|433
1675435500000|2023-02-03 14:45:00|13734|13723|13742|13730|13747|13736|13729|13718|655
1675435800000|2023-02-03 14:50:00|13741|13731|13701|13690|13741|13731|13699|13688|1547
1675436100000|2023-02-03 14:55:00|13700|13689|13690|13679|13705|13694|13688|13677|1390
1675436400000|2023-02-03 15:00:00|13689|13678|13671|13660|13689|13678|13664|13653|1528
1675436700000|2023-02-03 15:05:00|13670|13659|13628|13617|13670|13659|13628|13616|3125
1675437000000|2023-02-03 15:10:00|13629|13618|13656|13645|13656|13645|13628|13617|1312
1675437300000|2023-02-03 15:15:00|13655|13644|13663|13652|13669|13658|13649|13638|661
1675437600000|2023-02-03 15:20:00|13664|13653|13682|13670|13682|13671|13664|13652|677
1675437900000|2023-02-03 15:25:00|13681|13671|13673|13662|13684|13672|13673|13662|707
1675438200000|2023-02-03 15:30:00|13674|13663|13686|13675|13686|13675|13664|13653|732
1675438500000|2023-02-03 15:35:00|13687|13676|13697|13686|13699|13688|13681|13669|399
1675438800000|2023-02-03 15:40:00|13698|13687|13707|13696|13712|13700|13697|13686|852
1675439100000|2023-02-03 15:45:00|13706|13695|13706|13695|13712|13701|13703|13692|216
1675439400000|2023-02-03 15:50:00|13705|13694|13687|13675|13705|13694|13686|13675|835
1675439700000|2023-02-03 15:55:00|13686|13676|13683|13672|13689|13678|13676|13664|639
1675440000000|2023-02-03 16:00:00|13684|13671|13673|13662|13684|13673|13673|13662|674
1675440300000|2023-02-03 16:05:00|13672|13661|13667|13656|13678|13667|13665|13653|438
1675440600000|2023-02-03 16:10:00|13668|13657|13673|13662|13675|13664|13667|13656|153
1675440900000|2023-02-03 16:15:00|13674|13663|13671|13660|13676|13665|13667|13656|213
1675441200000|2023-02-03 16:20:00|13672|13661|13673|13662|13675|13664|13671|13660|234
1675441500000|2023-02-03 16:25:00|13674|13663|13675|13664|13678|13666|13670|13659|296
1675441800000|2023-02-03 16:30:00|13676|13665|13674|13663|13680|13669|13673|13662|265
1675442100000|2023-02-03 16:35:00|13672|13661|13667|13656|13673|13662|13664|13653|456
1675442400000|2023-02-03 16:40:00|13666|13655|13667|13656|13671|13660|13663|13652|256
1675442700000|2023-02-03 16:45:00|13668|13657|13658|13647|13668|13657|13658|13647|406
1675443000000|2023-02-03 16:50:00|13657|13646|13663|13652|13665|13654|13657|13645|368
1675443300000|2023-02-03 16:55:00|13662|13651|13652|13641|13665|13654|13652|13640|454
1675443600000|2023-02-03 17:00:00|13651|13640|13649|13638|13652|13641|13646|13635|870
1675443900000|2023-02-03 17:05:00|13648|13637|13644|13633|13650|13639|13644|13633|547
1675444200000|2023-02-03 17:10:00|13645|13634|13647|13635|13648|13637|13642|13631|522
1675444500000|2023-02-03 17:15:00|13646|13636|13649|13638|13649|13638|13645|13634|285
1675444800000|2023-02-03 17:20:00|13648|13637|13653|13642|13654|13643|13647|13636|172
1675445100000|2023-02-03 17:25:00|13654|13643|13654|13643|13658|13647|13651|13640|168
1675445400000|2023-02-03 17:30:00|13655|13644|13656|13644|13658|13647|13652|13641|237
1675445700000|2023-02-03 17:35:00|13655|13643|13657|13646|13659|13648|13652|13641|293
1675446000000|2023-02-03 17:40:00|13658|13647|13655|13644|13658|13647|13654|13643|194
1675446300000|2023-02-03 17:45:00|13656|13643|13647|13636|13657|13646|13647|13636|289
1675446600000|2023-02-03 17:50:00|13646|13635|13643|13632|13650|13639|13643|13632|317
1675446900000|2023-02-03 17:55:00|13642|13631|13633|13622|13643|13632|13632|13621|599
1675447200000|2023-02-03 18:00:00|13632|13621|13629|13618|13634|13623|13629|13617|510
1675447500000|2023-02-03 18:05:00|13630|13619|13628|13617|13632|13621|13628|13617|795
1675447800000|2023-02-03 18:10:00|13629|13618|13630|13619|13631|13620|13628|13616|962
1675448100000|2023-02-03 18:15:00|13631|13620|13629|13617|13635|13623|13628|13617|307
1675448400000|2023-02-03 18:20:00|13628|13616|13629|13618|13631|13619|13627|13616|934
1675448700000|2023-02-03 18:25:00|13628|13617|13628|13617|13630|13619|13628|13616|358
1675449000000|2023-02-03 18:30:00|13627|13616|13623|13612|13629|13618|13622|13611|894
1675449300000|2023-02-03 18:35:00|13622|13611|13628|13617|13630|13619|13621|13610|405
1675449600000|2023-02-03 18:40:00|13629|13618|13615|13604|13629|13618|13615|13604|362
1675449900000|2023-02-03 18:45:00|13614|13603|13628|13616|13628|13616|13613|13602|507
1675450200000|2023-02-03 18:50:00|13629|13617|13634|13623|13636|13625|13629|13617|415
1675450500000|2023-02-03 18:55:00|13633|13622|13632|13620|13634|13623|13628|13617|471
1675450800000|2023-02-03 19:00:00|13631|13619|13629|13618|13631|13619|13622|13611|670
1675451100000|2023-02-03 19:05:00|13630|13619|13625|13614|13632|13621|13624|13613|451
1675451400000|2023-02-03 19:10:00|13626|13615|13619|13608|13626|13615|13617|13606|273
1675451700000|2023-02-03 19:15:00|13620|13609|13620|13608|13620|13609|13614|13603|432
1675452000000|2023-02-03 19:20:00|13619|13609|13613|13601|13622|13611|13612|13601|494
1675452300000|2023-02-03 19:25:00|13612|13602|13611|13600|13615|13604|13610|13599|369
1675452600000|2023-02-03 19:30:00|13610|13599|13610|13598|13610|13599|13607|13595|539
1675452900000|2023-02-03 19:35:00|13609|13599|13616|13605|13617|13606|13609|13599|247
1675453200000|2023-02-03 19:40:00|13615|13604|13611.5|13601.5|13616|13605|13609|13598|485
1675453500000|2023-02-03 19:45:00|13610.5|13600.5|13612|13602|13616.5|13606.5|13610|13600|291
1675453800000|2023-02-03 19:50:00|13612.5|13602.5|13606.5|13596.5|13613.5|13603.5|13606|13596|294
1675454100000|2023-02-03 19:55:00|13607|13597|13604.5|13594.5|13607|13597|13603|13593|406
1675454400000|2023-02-03 20:00:00|13604|13594|13600.5|13590.5|13604.5|13594.5|13600.5|13590.5|568
1675454700000|2023-02-03 20:05:00|13599.5|13589.5|13605.5|13595.5|13607.5|13597.5|13598.5|13588.5|867
1675455000000|2023-02-03 20:10:00|13605|13595|13610.5|13600.5|13610.5|13600.5|13601.5|13591.5|308
1675455300000|2023-02-03 20:15:00|13611|13601|13615.5|13605.5|13616.5|13606.5|13608.5|13598.5|342
1675455600000|2023-02-03 20:20:00|13616|13606|13613.5|13603.5|13616.5|13606.5|13613|13603|189
1675455900000|2023-02-03 20:25:00|13613|13603|13616|13606|13617.5|13607.5|13613|13603|227
1675456200000|2023-02-03 20:30:00|13616.5|13606.5|13612|13602|13619.5|13609.5|13612|13602|186
1675456500000|2023-02-03 20:35:00|13610.5|13600.5|13614.5|13604.5|13614.5|13604.5|13608.5|13598.5|242
1675456800000|2023-02-03 20:40:00|13615|13605|13613.5|13603.5|13617.5|13607.5|13613.5|13603.5|252
1675457100000|2023-02-03 20:45:00|13613|13603|13614.5|13604.5|13614.5|13604.5|13611.5|13601.5|83
1675457400000|2023-02-03 20:50:00|13615|13605|13621.5|13611.5|13621.5|13611.5|13613.5|13603.5|72
1675457700000|2023-02-03 20:55:00|13622.5|13612.5|13623|13613|13623.5|13613.5|13619.5|13609.5|89
1675458000000|2023-02-03 21:00:00|13622.5|13612.5|13621|13611|13622.5|13612.5|13620|13610|14
1675458300000|2023-02-03 21:05:00|13620|13610|13613.5|13603.5|13620|13610|13613|13603|53
1675458600000|2023-02-03 21:10:00|13614|13604|13613.5|13603.5|13614.5|13604.5|13599|13589|486
1675458900000|2023-02-03 21:15:00|13621.5|13597.5|13621|13597|13621.5|13597.5|13619|13595|0
1675459200000|2023-02-03 21:20:00|13621.5|13597.5|13622.3|13598.3|13622.6|13598.6|13619|13595|0
1675459500000|2023-02-03 21:25:00|13622.1|13598.1|13622.1|13598.1|13622.6|13598.6|13622.1|13598.1|0
1675459800000|2023-02-03 21:30:00|13622.6|13598.6|13624|13600|13624|13600|13622.6|13598.6|0
1675460100000|2023-02-03 21:35:00|13624.5|13600.5|13624.5|13600.5|13625.6|13601.6|13624|13600|0
1675460400000|2023-02-03 21:40:00|13625|13601|13623|13599|13625.1|13601.1|13623|13599|0
1675460700000|2023-02-03 21:45:00|13623.5|13599.5|13623.4|13599.4|13623.5|13599.5|13622.9|13598.9|0
1675461000000|2023-02-03 21:50:00|13623.5|13599.5|13623.5|13599.5|13624.5|13600.5|13623|13599|0
1675461300000|2023-02-03 21:55:00|13624|13600|13622.8|13598.8|13624|13600|13622.7|13598.7|0
1675461600000|2023-02-03 22:00:00|13622.7|13598.7|13622.7|13598.7|13622.7|13598.7|13622.7|13598.7|0
1675638000000|2023-02-05 23:00:00|13606.7|13582.7|13597.1|13573.1|13607.9|13583.9|13590.6|13566.6|0
1675638300000|2023-02-05 23:05:00|13597.6|13573.6|13594.1|13570.1|13600.7|13576.7|13593.3|13569.3|0
1675638600000|2023-02-05 23:10:00|13593.9|13569.9|13599.8|13575.8|13600|13576|13593.2|13569.2|0
1675638900000|2023-02-05 23:15:00|13599.5|13575.5|13601.4|13577.4|13603|13579|13597.2|13573.2|0
1675639200000|2023-02-05 23:20:00|13601.9|13577.9|13604|13580|13604.5|13580.5|13601.3|13577.3|0
1675639500000|2023-02-05 23:25:00|13604.4|13580.4|13602.5|13578.5|13607.7|13583.7|13600.9|13576.9|0
1675639800000|2023-02-05 23:30:00|13603|13579|13602.6|13578.6|13610.5|13586.5|13600.9|13576.9|0
1675640100000|2023-02-05 23:35:00|13602.5|13578.5|13599.9|13575.9|13604.5|13580.5|13598.4|13574.4|0
1675640400000|2023-02-05 23:40:00|13599.7|13575.7|13609.7|13585.7|13610.3|13586.3|13599.7|13575.7|0
1675640700000|2023-02-05 23:45:00|13610.2|13586.2|13607.1|13583.1|13614.5|13590.5|13606.5|13582.5|0
1675641000000|2023-02-05 23:50:00|13607.3|13583.3|13612.9|13588.9|13612.9|13588.9|13607.1|13583.1|0
1675641300000|2023-02-05 23:55:00|13612.4|13588.4|13609.7|13585.7|13615.1|13591.1|13609.2|13585.2|0
1675641600000|2023-02-06 00:00:00|13609.5|13585.5|13608.8|13584.8|13610.8|13586.8|13605.4|13581.4|0
1675641900000|2023-02-06 00:05:00|13609|13585|13600.8|13576.8|13609.3|13585.3|13599.1|13575.1|0
1675642200000|2023-02-06 00:10:00|13600.5|13576.5|13600.8|13576.8|13603.9|13579.9|13598.6|13574.6|0
1675642500000|2023-02-06 00:15:00|13600.3|13576.3|13602.6|13578.6|13602.6|13578.6|13598.5|13574.5|0
1675642800000|2023-02-06 00:20:00|13602.3|13578.3|13599.9|13575.9|13603.3|13579.3|13599.8|13575.8|0
1675643100000|2023-02-06 00:25:00|13600.4|13576.4|13600|13576|13601.4|13577.4|13598.2|13574.2|0
1675643400000|2023-02-06 00:30:00|13599.8|13575.8|13601.8|13577.8|13602.2|13578.2|13598.6|13574.6|0
1675643700000|2023-02-06 00:35:00|13602.2|13578.2|13601.3|13577.3|13603.2|13579.2|13601.3|13577.3|0
1675644000000|2023-02-06 00:40:00|13601.5|13577.5|13602.7|13578.7|13602.7|13578.7|13601|13577|0
1675644300000|2023-02-06 00:45:00|13603.2|13579.2|13605.1|13581.1|13606.6|13582.6|13603.2|13579.2|0
1675644600000|2023-02-06 00:50:00|13605.4|13581.4|13602.5|13578.5|13605.6|13581.6|13602|13578|0
1675644900000|2023-02-06 00:55:00|13602|13578|13604.9|13580.9|13605.6|13581.6|13602|13578|0
1675645200000|2023-02-06 01:00:00|13593|13583|13566|13556|13610|13600|13562|13552|5293
1675645500000|2023-02-06 01:05:00|13565.5|13555.5|13566.5|13556.5|13578|13568|13564|13554|4008
1675645800000|2023-02-06 01:10:00|13568|13558|13562.5|13552.5|13579|13569|13552|13542|3704
1675646100000|2023-02-06 01:15:00|13564|13554|13581.5|13571.5|13586.5|13576.5|13543|13533|6390
1675646400000|2023-02-06 01:20:00|13583|13573|13558|13548|13589|13579|13554.5|13544.5|4404
1675646700000|2023-02-06 01:25:00|13554.5|13544.5|13574|13564|13576.5|13566.5|13536|13526|6723
1675647000000|2023-02-06 01:30:00|13570|13560|13465.5|13455.5|13570|13560|13445.5|13435.5|24733
1675647300000|2023-02-06 01:35:00|13468.5|13458.5|13470|13460|13483.5|13473.5|13454.5|13444.5|13636
1675647600000|2023-02-06 01:40:00|13469.5|13459.5|13451|13441|13486|13476|13448|13438|8962
1675647900000|2023-02-06 01:45:00|13450|13440|13464|13454|13487.5|13477.5|13443.5|13433.5|8040
1675648200000|2023-02-06 01:50:00|13463|13453|13508|13498|13515|13505|13454|13444|5829
1675648500000|2023-02-06 01:55:00|13509.5|13499.5|13552|13542|13553|13543|13500|13490|6418
1675648800000|2023-02-06 02:00:00|13550|13540|13551.5|13541.5|13562|13552|13530|13520|6482
1675649100000|2023-02-06 02:05:00|13553|13543|13536|13526|13573|13563|13526.5|13516.5|5397
1675649400000|2023-02-06 02:10:00|13537|13527|13532|13522|13561|13551|13531|13521|3875
1675649700000|2023-02-06 02:15:00|13532.5|13522.5|13516|13506|13535.5|13525.5|13509|13499|4669
1675650000000|2023-02-06 02:20:00|13512.5|13502.5|13492|13482|13518|13508|13492|13482|5156
1675650300000|2023-02-06 02:25:00|13493|13483|13502|13492|13518|13508|13490|13480|2947
1675650600000|2023-02-06 02:30:00|13501|13491|13525.5|13515.5|13527.5|13517.5|13501|13491|2464
1675650900000|2023-02-06 02:35:00|13525|13515|13516|13506|13533|13523|13516|13506|1608
1675651200000|2023-02-06 02:40:00|13514|13504|13498|13488|13518|13508|13498|13488|2733
1675651500000|2023-02-06 02:45:00|13497.5|13487.5|13489.5|13479.5|13499.5|13489.5|13479.5|13469.5|3563
1675651800000|2023-02-06 02:50:00|13490.5|13480.5|13461.5|13451.5|13490.5|13480.5|13461.5|13451.5|3937
1675652100000|2023-02-06 02:55:00|13462.5|13452.5|13469.5|13459.5|13474.5|13464.5|13458.5|13448.5|3600
1675652400000|2023-02-06 03:00:00|13467.5|13457.5|13468.5|13458.5|13480.5|13470.5|13461.5|13451.5|4144
1675652700000|2023-02-06 03:05:00|13469.5|13459.5|13458.5|13448.5|13473.5|13463.5|13454.5|13444.5|2168
1675653000000|2023-02-06 03:10:00|13457.5|13447.5|13447.5|13437.5|13460.5|13450.5|13445.5|13435.5|2126
1675653300000|2023-02-06 03:15:00|13446.5|13436.5|13463.5|13453.5|13466.5|13456.5|13446.5|13436.5|2779
1675653600000|2023-02-06 03:20:00|13462.5|13452.5|13457.5|13447.5|13466.5|13456.5|13443.5|13433.5|2302
1675653900000|2023-02-06 03:25:00|13456.5|13446.5|13468.5|13458.5|13468.5|13458.5|13437.5|13427.5|5707
1675654200000|2023-02-06 03:30:00|13467.5|13457.5|13462.5|13452.5|13467.5|13457.5|13457.5|13447.5|623
1675654500000|2023-02-06 03:35:00|13461.5|13451.5|13466.5|13456.5|13468.5|13458.5|13459.5|13449.5|352
1675654800000|2023-02-06 03:40:00|13465.5|13455.5|13472|13462|13475|13465|13463.5|13453.5|334
1675655100000|2023-02-06 03:45:00|13471|13461|13471|13461|13474|13464|13469|13459|575
1675655400000|2023-02-06 03:50:00|13470|13460|13468|13458|13472|13462|13467|13457|284
1675655700000|2023-02-06 03:55:00|13469|13459|13470|13460|13470|13460|13467|13457|228
1675656000000|2023-02-06 04:00:00|13469|13459|13474|13464|13474|13464|13467|13457|471
1675656300000|2023-02-06 04:05:00|13475|13465|13477|13467|13481|13471|13474|13464|350
1675656600000|2023-02-06 04:10:00|13479|13469|13485|13475|13485|13475|13477|13467|472
1675656900000|2023-02-06 04:15:00|13484|13474|13487|13477|13489|13479|13482|13472|590
1675657200000|2023-02-06 04:20:00|13488|13478|13489|13479|13492|13482|13487|13477|342
1675657500000|2023-02-06 04:25:00|13490|13480|13492|13482|13494|13484|13490|13480|269
1675657800000|2023-02-06 04:30:00|13493|13483|13485|13475|13494|13484|13485|13475|305
1675658100000|2023-02-06 04:35:00|13486|13476|13484|13474|13489|13479|13484|13474|260
1675658400000|2023-02-06 04:40:00|13485|13475|13483|13473|13487|13477|13481|13471|230
1675658700000|2023-02-06 04:45:00|13484|13474|13483|13473|13486|13476|13483|13473|164
1675659000000|2023-02-06 04:50:00|13485|13475|13486|13476|13489|13479|13485|13475|199
1675659300000|2023-02-06 04:55:00|13485|13475|13483|13473|13486|13476|13482|13472|251
1675659600000|2023-02-06 05:00:00|13484|13474|13475|13465|13502|13492|13470|13460|5632
1675659900000|2023-02-06 05:05:00|13476|13466|13501|13491|13502|13492|13473|13463|2860
1675660200000|2023-02-06 05:10:00|13500|13490|13489|13479|13506|13496|13488|13478|1876
1675660500000|2023-02-06 05:15:00|13488|13478|13469|13459|13492|13482|13464|13454|2636
1675660800000|2023-02-06 05:20:00|13468|13458|13455|13445|13470|13460|13454|13444|2453
1675661100000|2023-02-06 05:25:00|13454|13444|13466|13456|13467|13457|13448|13438|2544
1675661400000|2023-02-06 05:30:00|13465|13455|13471|13461|13475|13465|13456|13446|2883
1675661700000|2023-02-06 05:35:00|13470|13460|13489|13479|13497|13487|13469|13459|3543
1675662000000|2023-02-06 05:40:00|13488|13478|13528|13518|13531|13521|13488|13478|6504
1675662300000|2023-02-06 05:45:00|13529|13519|13540|13530|13549|13539|13524|13514|6603
1675662600000|2023-02-06 05:50:00|13539|13529|13542|13532|13564|13554|13536|13526|6745
1675662900000|2023-02-06 05:55:00|13541|13531|13557|13547|13560|13550|13534|13524|4394
1675663200000|2023-02-06 06:00:00|13558|13548|13533|13523|13561|13551|13532|13522|3210
1675663500000|2023-02-06 06:05:00|13534|13524|13528|13518|13547|13537|13524|13514|2827
1675663800000|2023-02-06 06:10:00|13527|13517|13516|13506|13529|13519|13514|13504|3142
1675664100000|2023-02-06 06:15:00|13515|13505|13515|13505|13521|13511|13506|13496|2309
1675664400000|2023-02-06 06:20:00|13512|13502|13499|13489|13514|13504|13495|13485|2174
1675664700000|2023-02-06 06:25:00|13498|13488|13492|13482|13502|13492|13483|13473|2691
1675665000000|2023-02-06 06:30:00|13493|13483|13500|13490|13519|13509|13493|13483|4077
1675665300000|2023-02-06 06:35:00|13501|13491|13525|13515|13527|13517|13499|13489|3236
1675665600000|2023-02-06 06:40:00|13524|13514|13529|13519|13532|13522|13509|13499|4392
1675665900000|2023-02-06 06:45:00|13528|13518|13535|13525|13541|13531|13527|13517|6041
1675666200000|2023-02-06 06:50:00|13534|13524|13530|13520|13538|13528|13526|13516|6461
1675666500000|2023-02-06 06:55:00|13531|13521|13540|13530|13540|13530|13514|13504|9169
1675666800000|2023-02-06 07:00:00|13539|13529|13502|13492|13539|13529|13501|13491|4673
1675667100000|2023-02-06 07:05:00|13503|13493|13500|13490|13505|13495|13495|13485|2006
1675667400000|2023-02-06 07:10:00|13499|13489|13506|13496|13513|13503|13499|13489|1590
1675667700000|2023-02-06 07:15:00|13504|13494|13499|13489|13507|13497|13499|13489|575
1675668000000|2023-02-06 07:20:00|13500|13490|13503|13493|13503|13493|13499|13489|1076
1675668300000|2023-02-06 07:25:00|13502|13492|13500|13490|13509|13499|13499|13489|1448
1675668600000|2023-02-06 07:30:00|13499|13489|13501|13491|13504|13494|13497|13487|775
1675668900000|2023-02-06 07:35:00|13502|13492|13498|13488|13503|13493|13498|13488|578
1675669200000|2023-02-06 07:40:00|13499|13489|13489|13479|13500|13490|13486|13476|963
1675669500000|2023-02-06 07:45:00|13491|13481|13484|13474|13492|13482|13483|13473|1213
1675669800000|2023-02-06 07:50:00|13485|13475|13487|13477|13488|13478|13480|13470|2073
1675670100000|2023-02-06 07:55:00|13486|13476|13489|13479|13492|13482|13485|13475|700
1675670400000|2023-02-06 08:00:00|13490|13480|13497|13486|13500|13489|13489|13478|911
1675670700000|2023-02-06 08:05:00|13496|13485|13496|13485|13499|13488|13492|13481|1324
1675671000000|2023-02-06 08:10:00|13495|13484|13498|13487|13501|13490|13493|13481|1838
1675671300000|2023-02-06 08:15:00|13499|13486|13500|13489|13503|13491|13495|13484|1735
1675671600000|2023-02-06 08:20:00|13499|13488|13488|13477|13501|13490|13488|13477|1376
1675671900000|2023-02-06 08:25:00|13489|13478|13475|13464|13490|13479|13475|13464|1876
1675672200000|2023-02-06 08:30:00|13487|13463|13495.3|13471.3|13499.1|13475.1|13486|13462|0
1675672500000|2023-02-06 08:35:00|13495.1|13471.1|13497.4|13473.4|13497.9|13473.9|13493.2|13469.2|2340
1675672800000|2023-02-06 08:40:00|13497.2|13473.2|13498|13474|13499.1|13475.1|13495.8|13471.8|0
1675673100000|2023-02-06 08:45:00|13498.4|13474.4|13495.8|13471.8|13498.9|13474.9|13491.8|13467.8|0
1675673400000|2023-02-06 08:50:00|13495.6|13471.6|13492.7|13468.7|13497.8|13473.8|13492.7|13468.7|0
1675673700000|2023-02-06 08:55:00|13492.2|13468.2|13487.8|13463.8|13493.2|13469.2|13486.3|13462.3|0
1675674000000|2023-02-06 09:00:00|13472|13459|13479|13468|13483|13472|13472|13459|1036
1675674300000|2023-02-06 09:05:00|13480|13469|13478|13467|13481|13470|13478|13467|236
1675674600000|2023-02-06 09:10:00|13477|13465|13474|13462|13479|13468|13472|13461|268
1675674900000|2023-02-06 09:15:00|13473|13463|13471|13460|13477|13465|13470|13459|689
1675675200000|2023-02-06 09:20:00|13472|13461|13477|13466|13478|13467|13472|13461|328
1675675500000|2023-02-06 09:25:00|13478|13467|13474|13463|13479|13468|13474|13463|243
1675675800000|2023-02-06 09:30:00|13475|13464|13479|13468|13480|13469|13474|13463|649
1675676100000|2023-02-06 09:35:00|13480|13469|13473|13462|13480|13469|13472|13461|170
1675676400000|2023-02-06 09:40:00|13474|13463|13472|13461|13475|13463|13472|13461|138
1675676700000|2023-02-06 09:45:00|13471|13460|13475|13464|13475|13464|13471|13460|122
1675677000000|2023-02-06 09:50:00|13476|13465|13473|13462|13476|13465|13471|13460|238
1675677300000|2023-02-06 09:55:00|13474|13461|13470|13459|13474|13462|13470|13458|155
1675677600000|2023-02-06 10:00:00|13471|13458|13463|13452|13471|13459|13460|13449|424
1675677900000|2023-02-06 10:05:00|13462|13451|13463|13452|13465|13454|13460|13449|361
1675678200000|2023-02-06 10:10:00|13462|13451|13463|13452|13464|13453|13461|13450|266
1675678500000|2023-02-06 10:15:00|13464|13453|13462|13451|13464|13453|13460|13449|272
1675678800000|2023-02-06 10:20:00|13463|13452|13461|13450|13463|13452|13460|13449|162
1675679100000|2023-02-06 10:25:00|13460|13449|13458|13447|13460|13449|13456|13445|341
1675679400000|2023-02-06 10:30:00|13459|13446|13457|13446|13459|13448|13457|13445|171
1675679700000|2023-02-06 10:35:00|13458|13447|13455|13444|13459|13448|13455|13444|236
1675680000000|2023-02-06 10:40:00|13456|13445|13455|13444|13457|13446|13454|13443|227
1675680300000|2023-02-06 10:45:00|13456|13445|13453|13442|13456|13445|13453|13442|156
1675680600000|2023-02-06 10:50:00|13454|13443|13455|13443|13455|13444|13453|13442|459
1675680900000|2023-02-06 10:55:00|13454|13444|13455|13444|13459|13448|13454|13443|257
1675681200000|2023-02-06 11:00:00|13456|13443|13454|13443|13456|13444|13453|13442|254
1675681500000|2023-02-06 11:05:00|13453|13442|13451|13440|13454|13442|13450|13439|343
1675681800000|2023-02-06 11:10:00|13450|13439|13447|13436|13450|13439|13447|13436|239
1675682100000|2023-02-06 11:15:00|13448|13437|13447|13436|13449|13438|13447|13436|250
1675682400000|2023-02-06 11:20:00|13446|13435|13445|13434|13447|13436|13445|13434|209
1675682700000|2023-02-06 11:25:00|13444|13433|13443|13432|13445|13434|13442|13431|329
1675683000000|2023-02-06 11:30:00|13442|13431|13444|13433|13445|13434|13442|13431|342
1675683300000|2023-02-06 11:35:00|13445|13434|13444|13433|13446|13435|13444|13432|68
1675683600000|2023-02-06 11:40:00|13443|13432|13444|13433|13445|13434|13443|13432|139
1675683900000|2023-02-06 11:45:00|13445|13434|13447|13436|13447|13436|13443|13432|217
1675684200000|2023-02-06 11:50:00|13446|13435|13444|13433|13446|13435|13444|13433|131
1675684500000|2023-02-06 11:55:00|13443|13432|13445|13434|13447|13436|13443|13432|151
1675684800000|2023-02-06 12:00:00|13447|13436|13444|13433|13448|13437|13444|13433|135
1675685100000|2023-02-06 12:05:00|13445|13434|13444|13433|13446|13435|13443|13432|202
1675685400000|2023-02-06 12:10:00|13445|13434|13443|13432|13447|13435|13442|13431|298
1675685700000|2023-02-06 12:15:00|13444|13433|13441|13430|13446|13434|13441|13430|238
1675686000000|2023-02-06 12:20:00|13440|13429|13440|13429|13442|13431|13438|13427|267
1675686300000|2023-02-06 12:25:00|13441|13430|13446|13435|13446|13435|13440|13429|177
1675686600000|2023-02-06 12:30:00|13445|13434|13443|13431|13445|13434|13442|13430|126
1675686900000|2023-02-06 12:35:00|13442|13430|13448|13437|13449|13438|13440|13429|182
1675687200000|2023-02-06 12:40:00|13447|13436|13452|13441|13453|13442|13446|13435|189
1675687500000|2023-02-06 12:45:00|13453|13442|13456|13445|13457|13445|13452|13441|233
1675687800000|2023-02-06 12:50:00|13455|13444|13453|13442|13456|13445|13453|13441|165
1675688100000|2023-02-06 12:55:00|13452|13441|13454|13443|13454|13443|13451|13440|96
1675688400000|2023-02-06 13:00:00|13453|13442|13454|13443|13457|13446|13452|13441|154
1675688700000|2023-02-06 13:05:00|13455|13444|13459|13448|13459|13448|13453|13442|121
1675689000000|2023-02-06 13:10:00|13458|13447|13456|13444|13459|13447|13454|13443|91
1675689300000|2023-02-06 13:15:00|13455|13445|13457|13446|13458|13447|13454|13442|87
1675689600000|2023-02-06 13:20:00|13458|13447|13455|13444|13459|13448|13451|13440|129
1675689900000|2023-02-06 13:25:00|13454|13443|13455|13444|13457|13446|13450|13439|177
1675690200000|2023-02-06 13:30:00|13456|13445|13453|13442|13457|13445|13452|13441|328
1675690500000|2023-02-06 13:35:00|13454|13443|13453|13442|13454|13443|13451|13440|219
1675690800000|2023-02-06 13:40:00|13452|13441|13459|13448|13459|13448|13452|13441|203
1675691100000|2023-02-06 13:45:00|13458|13447|13454|13443|13462|13450|13454|13443|357
1675691400000|2023-02-06 13:50:00|13455|13444|13450|13439|13455|13444|13450|13439|123
1675691700000|2023-02-06 13:55:00|13451|13440|13451|13440|13455|13444|13449|13438|197
1675692000000|2023-02-06 14:00:00|13450|13439|13447|13436|13452|13441|13446|13435|176
1675692300000|2023-02-06 14:05:00|13448|13437|13448|13437|13455|13444|13447|13436|442
1675692600000|2023-02-06 14:10:00|13447|13436|13443|13432|13448|13437|13443|13431|101
1675692900000|2023-02-06 14:15:00|13444|13433|13445|13434|13446|13435|13440|13429|144
1675693200000|2023-02-06 14:20:00|13444|13433|13440|13429|13449|13438|13440|13429|252
1675693500000|2023-02-06 14:25:00|13439|13428|13440|13429|13447|13435|13438|13427|482
1675693800000|2023-02-06 14:30:00|13439|13428|13460|13449|13476|13465|13438|13427|2057
1675694100000|2023-02-06 14:35:00|13461|13450|13442|13431|13462|13450|13434|13423|1103
1675694400000|2023-02-06 14:40:00|13441|13430|13433|13422|13447|13435|13433|13421|483
1675694700000|2023-02-06 14:45:00|13434|13423|13446|13435|13448|13436|13433|13422|621
1675695000000|2023-02-06 14:50:00|13445|13434|13436|13424|13461|13450|13431|13420|781
1675695300000|2023-02-06 14:55:00|13437|13425|13433|13421|13439|13428|13427|13416|612
1675695600000|2023-02-06 15:00:00|13432|13422|13438|13427|13444|13433|13430|13419|806
1675695900000|2023-02-06 15:05:00|13439|13428|13446|13434|13448|13437|13434|13423|573
1675696200000|2023-02-06 15:10:00|13445|13433|13440|13429|13450|13439|13440|13429|556
1675696500000|2023-02-06 15:15:00|13441|13430|13435|13424|13441|13430|13432|13421|448
1675696800000|2023-02-06 15:20:00|13436|13425|13433|13422|13439|13428|13433|13422|274
1675697100000|2023-02-06 15:25:00|13434|13423|13438|13427|13441|13430|13432|13420|742
1675697400000|2023-02-06 15:30:00|13437|13426|13448|13437|13449|13438|13435|13423|1200
1675697700000|2023-02-06 15:35:00|13449|13436|13445|13434|13457|13446|13445|13434|1529
1675698000000|2023-02-06 15:40:00|13446|13435|13456|13445|13459|13448|13446|13434|642
1675698300000|2023-02-06 15:45:00|13455|13444|13459|13447|13460|13449|13454|13443|337
1675698600000|2023-02-06 15:50:00|13458|13446|13469|13458|13470|13459|13457|13446|624
1675698900000|2023-02-06 15:55:00|13468|13457|13472|13461|13476|13464|13468|13456|383
1675699200000|2023-02-06 16:00:00|13471|13460|13460|13449|13472|13461|13460|13449|499
1675699500000|2023-02-06 16:05:00|13461|13450|13467|13456|13480|13469|13461|13450|752
1675699800000|2023-02-06 16:10:00|13468|13457|13472|13460|13475|13463|13468|13457|259
1675700100000|2023-02-06 16:15:00|13473|13461|13483|13472|13485|13474|13473|13461|220
1675700400000|2023-02-06 16:20:00|13484|13471|13497|13486|13499|13487|13482|13471|735
1675700700000|2023-02-06 16:25:00|13498|13487|13499|13488|13507|13496|13498|13487|1329
1675701000000|2023-02-06 16:30:00|13500|13489|13493|13482|13503|13492|13493|13482|519
1675701300000|2023-02-06 16:35:00|13494|13483|13486|13475|13495|13484|13486|13475|348
1675701600000|2023-02-06 16:40:00|13485|13474|13493|13482|13493|13482|13482|13471|286
1675701900000|2023-02-06 16:45:00|13492|13481|13486|13474|13497|13486|13482|13471|270
1675702200000|2023-02-06 16:50:00|13485|13475|13488|13477|13491|13480|13484|13473|283
1675702500000|2023-02-06 16:55:00|13489|13478|13478|13467|13492|13481|13477|13466|807
1675702800000|2023-02-06 17:00:00|13479|13468|13481|13470|13483|13472|13477|13466|319
1675703100000|2023-02-06 17:05:00|13480|13469|13488|13477|13490|13478|13480|13469|160
1675703400000|2023-02-06 17:10:00|13489|13478|13487|13475|13490|13479|13484|13473|84
1675703700000|2023-02-06 17:15:00|13486|13474|13482|13471|13491|13480|13482|13471|90
1675704000000|2023-02-06 17:20:00|13483|13472|13491|13480|13491|13480|13482|13470|154
1675704300000|2023-02-06 17:25:00|13492|13481|13491|13480|13495|13483|13491|13479|308
1675704600000|2023-02-06 17:30:00|13492|13479|13496|13485|13496|13485|13491|13479|177
1675704900000|2023-02-06 17:35:00|13495|13484|13497|13486|13499|13488|13494|13483|152
1675705200000|2023-02-06 17:40:00|13496|13485|13497|13486|13498|13487|13495|13484|505
1675705500000|2023-02-06 17:45:00|13498|13485|13495|13484|13501|13489|13495|13484|258
1675705800000|2023-02-06 17:50:00|13494|13483|13493|13482|13496|13485|13492|13481|64
1675706100000|2023-02-06 17:55:00|13494|13483|13494|13483|13497|13486|13492|13481|175
1675706400000|2023-02-06 18:00:00|13493|13482|13492|13481|13496|13485|13489|13478|169
1675706700000|2023-02-06 18:05:00|13493|13482|13499|13488|13500|13489|13492|13481|216
1675707000000|2023-02-06 18:10:00|13500|13489|13497|13486|13501|13489|13491|13480|252
1675707300000|2023-02-06 18:15:00|13496|13485|13505|13493|13505|13494|13495|13484|147
1675707600000|2023-02-06 18:20:00|13504|13492|13507|13496|13510|13499|13504|13492|132
1675707900000|2023-02-06 18:25:00|13506|13495|13505|13494|13507|13496|13502|13491|166
1675708200000|2023-02-06 18:30:00|13504|13493|13510|13499|13511|13500|13503|13492|214
1675708500000|2023-02-06 18:35:00|13511|13500|13511|13500|13513|13502|13509|13498|233
1675708800000|2023-02-06 18:40:00|13510|13499|13504|13493|13510|13499|13502|13491|96
1675709100000|2023-02-06 18:45:00|13505|13494|13504|13493|13508|13497|13502|13491|131
1675709400000|2023-02-06 18:50:00|13505|13492|13510|13499|13510|13499|13504|13492|83
1675709700000|2023-02-06 18:55:00|13511|13498|13515|13503|13516|13505|13511|13498|138
1675710000000|2023-02-06 19:00:00|13514|13504|13520|13508|13520|13509|13514|13504|137
1675710300000|2023-02-06 19:05:00|13519|13507|13522|13511|13523|13511|13517|13506|139
1675710600000|2023-02-06 19:10:00|13523|13512|13527|13515|13529|13518|13523|13512|273
1675710900000|2023-02-06 19:15:00|13526|13516|13529|13517|13531|13520|13526|13515|105
1675711200000|2023-02-06 19:20:00|13528|13518|13528|13517|13531|13520|13528|13516|133
1675711500000|2023-02-06 19:25:00|13529|13518|13526|13515|13529|13518|13525|13514|138
1675711800000|2023-02-06 19:30:00|13527|13516|13525|13513|13527|13516|13524|13512|70
1675712100000|2023-02-06 19:35:00|13526|13514|13519|13508|13526|13514|13518|13507|51
1675712400000|2023-02-06 19:40:00|13518|13507|13518.5|13508.5|13520|13509|13515|13504|119
1675712700000|2023-02-06 19:45:00|13518|13508|13514|13504|13518|13508|13513.5|13503.5|20
1675713000000|2023-02-06 19:50:00|13513.5|13503.5|13513.5|13503.5|13513.5|13503.5|13510.5|13500.5|16
1675713300000|2023-02-06 19:55:00|13513|13503|13513|13503|13515.5|13505.5|13512.5|13502.5|15
1675713600000|2023-02-06 20:00:00|13513.5|13503.5|13509.5|13499.5|13514.5|13504.5|13508.5|13498.5|88
1675713900000|2023-02-06 20:05:00|13509|13499|13512.5|13502.5|13512.5|13502.5|13504.5|13494.5|53
1675714200000|2023-02-06 20:10:00|13512|13502|13511.5|13501.5|13512.5|13502.5|13510.5|13500.5|67
1675714500000|2023-02-06 20:15:00|13510|13500|13509|13499|13510.5|13500.5|13508|13498|83
1675714800000|2023-02-06 20:20:00|13510.5|13500.5|13508.5|13498.5|13511|13501|13508|13498|14
1675715100000|2023-02-06 20:25:00|13509|13499|13508|13498|13509|13499|13507.5|13497.5|13
1675715400000|2023-02-06 20:30:00|13507.5|13497.5|13510|13500|13510.5|13500.5|13502|13492|64
1675715700000|2023-02-06 20:35:00|13510.5|13500.5|13518.5|13508.5|13519.5|13509.5|13510|13500|258
1675716000000|2023-02-06 20:40:00|13518|13508|13515.5|13505.5|13519.5|13509.5|13511.5|13501.5|151
1675716300000|2023-02-06 20:45:00|13514.5|13504.5|13513.5|13503.5|13518.5|13508.5|13511.5|13501.5|160
1675716600000|2023-02-06 20:50:00|13514|13504|13521.5|13511.5|13521.5|13511.5|13513.5|13503.5|157
1675716900000|2023-02-06 20:55:00|13520.5|13510.5|13521.5|13511.5|13522|13512|13516.5|13506.5|177
1675717200000|2023-02-06 21:00:00|13520.5|13510.5|13516|13506|13521.5|13511.5|13513.5|13503.5|304
1675717500000|2023-02-06 21:05:00|13516.5|13506.5|13515|13505|13516.5|13506.5|13515|13505|30
1675717800000|2023-02-06 21:10:00|13514.5|13504.5|13515.5|13505.5|13516.5|13506.5|13513|13503|37
1675718100000|2023-02-06 21:15:00|13522.5|13498.5|13522.5|13498.5|13523.3|13499.3|13522|13498|0
1675718400000|2023-02-06 21:20:00|13523|13499|13523|13499|13523.6|13499.6|13522.5|13498.5|0
1675718700000|2023-02-06 21:25:00|13523.5|13499.5|13524.1|13500.1|13524.6|13500.6|13523|13499|0
1675719000000|2023-02-06 21:30:00|13524.6|13500.6|13524.6|13500.6|13525.2|13501.2|13523|13499|0
1675719300000|2023-02-06 21:35:00|13524.1|13500.1|13529.1|13505.1|13529.1|13505.1|13523.6|13499.6|0
1675719600000|2023-02-06 21:40:00|13529.6|13505.6|13528.7|13504.7|13529.6|13505.6|13528.6|13504.6|0
1675719900000|2023-02-06 21:45:00|13528.2|13504.2|13526.4|13502.4|13529.2|13505.2|13526|13502|0
1675720200000|2023-02-06 21:50:00|13526.9|13502.9|13528.6|13504.6|13528.6|13504.6|13526.4|13502.4|0
1675720500000|2023-02-06 21:55:00|13528.8|13504.8|13530|13506|13530.2|13506.2|13528.6|13504.6|0
1675720800000|2023-02-06 22:00:00|13529.8|13505.8|13529.3|13505.3|13529.8|13505.8|13528.3|13504.3|0
1675721100000|2023-02-06 22:05:00|13529|13505|13529.9|13505.9|13529.9|13505.9|13528.7|13504.7|0
1675721400000|2023-02-06 22:10:00|13529.4|13505.4|13528.6|13504.6|13529.7|13505.7|13528.6|13504.6|0
1675721700000|2023-02-06 22:15:00|13528.7|13504.7|13529.9|13505.9|13530|13506|13528.7|13504.7|0
1675722000000|2023-02-06 22:20:00|13529.8|13505.8|13529.4|13505.4|13529.8|13505.8|13529.3|13505.3|0
1675722300000|2023-02-06 22:25:00|13529.6|13505.6|13529.6|13505.6|13530|13506|13529.2|13505.2|0
1675722600000|2023-02-06 22:30:00|13529.7|13505.7|13530.5|13506.5|13531.6|13507.6|13529.5|13505.5|0
1675722900000|2023-02-06 22:35:00|13530.2|13506.2|13532.3|13508.3|13532.3|13508.3|13530.2|13506.2|0
1675723200000|2023-02-06 22:40:00|13531.4|13507.4|13531.5|13507.5|13531.6|13507.6|13530.6|13506.6|0
1675723500000|2023-02-06 22:45:00|13531.6|13507.6|13531.5|13507.5|13532.5|13508.5|13531.3|13507.3|0
1675723800000|2023-02-06 22:50:00|13531.4|13507.4|13531.3|13507.3|13531.4|13507.4|13531.3|13507.3|0
1675724100000|2023-02-06 22:55:00|13531.5|13507.5|13531.6|13507.6|13531.7|13507.7|13530.9|13506.9|0
1675724400000|2023-02-06 23:00:00|13530.6|13506.6|13531.3|13507.3|13533.1|13509.1|13529.9|13505.9|0
1675724700000|2023-02-06 23:05:00|13530.8|13506.8|13531.8|13507.8|13532.3|13508.3|13530.2|13506.2|0
1675725000000|2023-02-06 23:10:00|13531.3|13507.3|13537.1|13513.1|13539.3|13515.3|13530.7|13506.7|0
1675725300000|2023-02-06 23:15:00|13536.9|13512.9|13537.7|13513.7|13538.7|13514.7|13535|13511|0
1675725600000|2023-02-06 23:20:00|13538.1|13514.1|13536.6|13512.6|13538.2|13514.2|13535.5|13511.5|0
1675725900000|2023-02-06 23:25:00|13537.1|13513.1|13536.1|13512.1|13538.7|13514.7|13535.5|13511.5|0
1675726200000|2023-02-06 23:30:00|13535.6|13511.6|13535.5|13511.5|13536.1|13512.1|13533.9|13509.9|0
1675726500000|2023-02-06 23:35:00|13535|13511|13537.1|13513.1|13537.7|13513.7|13535|13511|0
1675726800000|2023-02-06 23:40:00|13537.4|13513.4|13539.9|13515.9|13540.3|13516.3|13536.6|13512.6|0
1675727100000|2023-02-06 23:45:00|13539.6|13515.6|13543.1|13519.1|13543.1|13519.1|13539.4|13515.4|0
1675727400000|2023-02-06 23:50:00|13542.6|13518.6|13541|13517|13543.9|13519.9|13541|13517|0
1675727700000|2023-02-06 23:55:00|13540.7|13516.7|13544|13520|13544|13520|13540.7|13516.7|0
1675728000000|2023-02-07 00:00:00|13543.5|13519.5|13542.2|13518.2|13545|13521|13541.6|13517.6|0
1675728300000|2023-02-07 00:05:00|13542.4|13518.4|13546.4|13522.4|13547.5|13523.5|13542.2|13518.2|0
1675728600000|2023-02-07 00:10:00|13546.9|13522.9|13548.6|13524.6|13549.1|13525.1|13546.4|13522.4|0
1675728900000|2023-02-07 00:15:00|13549|13525|13546.6|13522.6|13549.6|13525.6|13545.6|13521.6|0
1675729200000|2023-02-07 00:20:00|13546.7|13522.7|13546.1|13522.1|13547.7|13523.7|13545.1|13521.1|0
1675729500000|2023-02-07 00:25:00|13546.3|13522.3|13545.8|13521.8|13546.6|13522.6|13544.6|13520.6|0
1675729800000|2023-02-07 00:30:00|13545.6|13521.6|13545|13521|13548.2|13524.2|13545|13521|0
1675730100000|2023-02-07 00:35:00|13544.5|13520.5|13544.7|13520.7|13544.7|13520.7|13542.1|13518.1|0
1675730400000|2023-02-07 00:40:00|13545.2|13521.2|13544.1|13520.1|13545.2|13521.2|13543|13519|0
1675730700000|2023-02-07 00:45:00|13543.9|13519.9|13541.8|13517.8|13545.1|13521.1|13539.6|13515.6|0
1675731000000|2023-02-07 00:50:00|13542.3|13518.3|13534.5|13510.5|13542.3|13518.3|13534.1|13510.1|0
1675731300000|2023-02-07 00:55:00|13534.6|13510.6|13537.8|13513.8|13538.2|13514.2|13532.3|13508.3|0
1675731600000|2023-02-07 01:00:00|13521.5|13511.5|13560.5|13550.5|13581|13571|13521.5|13511.5|3934
1675731900000|2023-02-07 01:05:00|13559|13549|13591|13581|13600|13590|13559|13549|2908
1675732200000|2023-02-07 01:10:00|13590.5|13580.5|13592.5|13582.5|13606.5|13596.5|13590.5|13580.5|1684
1675732500000|2023-02-07 01:15:00|13592|13582|13578.5|13568.5|13592|13582|13562|13552|3405
1675732800000|2023-02-07 01:20:00|13578|13568|13593|13583|13601|13591|13576|13566|2936
1675733100000|2023-02-07 01:25:00|13593.5|13583.5|13602.5|13592.5|13609.5|13599.5|13591.5|13581.5|2957
1675733400000|2023-02-07 01:30:00|13603.5|13593.5|13588.5|13578.5|13626.5|13616.5|13568.5|13558.5|16177
1675733700000|2023-02-07 01:35:00|13589|13579|13560.5|13550.5|13589|13579|13557.5|13547.5|6394
1675734000000|2023-02-07 01:40:00|13561|13551|13568.5|13558.5|13580.5|13570.5|13547|13537|4302
1675734300000|2023-02-07 01:45:00|13568|13558|13591.5|13581.5|13606.5|13596.5|13566.5|13556.5|4113
1675734600000|2023-02-07 01:50:00|13591|13581|13598.5|13588.5|13607.5|13597.5|13574.5|13564.5|3658
1675734900000|2023-02-07 01:55:00|13598|13588|13610|13600|13635|13625|13598|13588|5880
1675735200000|2023-02-07 02:00:00|13612|13602|13645.5|13635.5|13654.5|13644.5|13612|13602|7844
1675735500000|2023-02-07 02:05:00|13645|13635|13624.5|13614.5|13649.5|13639.5|13624.5|13614.5|3985
1675735800000|2023-02-07 02:10:00|13624|13614|13616.5|13606.5|13632|13622|13616.5|13606.5|3223
1675736100000|2023-02-07 02:15:00|13615|13605|13614|13604|13617.5|13607.5|13596.5|13586.5|2352
1675736400000|2023-02-07 02:20:00|13614.5|13604.5|13626.5|13616.5|13630|13620|13608|13598|2114
1675736700000|2023-02-07 02:25:00|13627.5|13617.5|13638.5|13628.5|13639.5|13629.5|13616.5|13606.5|1977
1675737000000|2023-02-07 02:30:00|13639|13629|13618.5|13608.5|13647.5|13637.5|13614.5|13604.5|2445
1675737300000|2023-02-07 02:35:00|13619|13609|13634.5|13624.5|13647|13637|13618.5|13608.5|2088
1675737600000|2023-02-07 02:40:00|13635|13625|13624.5|13614.5|13635.5|13625.5|13609.5|13599.5|1476
1675737900000|2023-02-07 02:45:00|13625|13615|13618|13608|13627|13617|13610|13600|1064
1675738200000|2023-02-07 02:50:00|13619|13609|13627|13617|13627|13617|13614|13604|952
1675738500000|2023-02-07 02:55:00|13625|13615|13596|13586|13629|13619|13592|13582|1947
1675738800000|2023-02-07 03:00:00|13597|13587|13607|13597|13609|13599|13585|13575|1590
1675739100000|2023-02-07 03:05:00|13606|13596|13619|13609|13623|13613|13596|13586|2037
1675739400000|2023-02-07 03:10:00|13618|13608|13588|13578|13618|13608|13586|13576|1356
1675739700000|2023-02-07 03:15:00|13587|13577|13593|13583|13603|13593|13581|13571|1815
1675740000000|2023-02-07 03:20:00|13592|13582|13607|13597|13610|13600|13579|13569|2238
1675740300000|2023-02-07 03:25:00|13606|13596|13607|13597|13617|13607|13602|13592|1254
1675740600000|2023-02-07 03:30:00|13605|13595|13598|13588|13608|13598|13593|13583|635
1675740900000|2023-02-07 03:35:00|13597|13587|13593|13583|13597|13587|13589|13579|397
1675741200000|2023-02-07 03:40:00|13592|13582|13588|13578|13593|13583|13587|13577|356
1675741500000|2023-02-07 03:45:00|13589|13579|13587|13577|13592|13582|13584|13574|547
1675741800000|2023-02-07 03:50:00|13588|13578|13575.8|13565.8|13589|13579|13574.8|13564.8|1093
1675742100000|2023-02-07 03:55:00|13577.8|13567.8|13573.8|13563.8|13579.8|13569.8|13573.8|13563.8|440
1675742400000|2023-02-07 04:00:00|13574.8|13564.8|13566.8|13556.8|13574.8|13564.8|13558.8|13548.8|1788
1675742700000|2023-02-07 04:05:00|13565.8|13555.8|13567.8|13557.8|13567.8|13557.8|13560.8|13550.8|423
1675743000000|2023-02-07 04:10:00|13566.8|13556.8|13565.8|13555.8|13569.8|13559.8|13564.8|13554.8|177
1675743300000|2023-02-07 04:15:00|13566.8|13556.8|13566.8|13556.8|13567.8|13557.8|13561.8|13551.8|288
1675743600000|2023-02-07 04:20:00|13567.8|13557.8|13567.8|13557.8|13569.8|13559.8|13567.8|13557.8|163
1675743900000|2023-02-07 04:25:00|13566.8|13556.8|13570.8|13560.8|13570.8|13560.8|13565.8|13555.8|199
1675744200000|2023-02-07 04:30:00|13571.8|13561.8|13573.8|13563.8|13573.8|13563.8|13568.8|13558.8|312
1675744500000|2023-02-07 04:35:00|13572.8|13562.8|13572.8|13562.8|13573.8|13563.8|13568.8|13558.8|617
1675744800000|2023-02-07 04:40:00|13571.8|13561.8|13571.8|13561.8|13573.8|13563.8|13569.8|13559.8|247
1675745100000|2023-02-07 04:45:00|13572.8|13562.8|13573.8|13563.8|13573.8|13563.8|13570.8|13560.8|244
1675745400000|2023-02-07 04:50:00|13572.8|13562.8|13574.8|13564.8|13575.8|13565.8|13570.8|13560.8|392
1675745700000|2023-02-07 04:55:00|13575.8|13565.8|13573.8|13563.8|13576.8|13566.8|13571.8|13561.8|424
1675746000000|2023-02-07 05:00:00|13574.8|13564.8|13571.8|13561.8|13581.8|13571.8|13561.8|13551.8|7481
1675746300000|2023-02-07 05:05:00|13570.8|13560.8|13573.8|13563.8|13587.8|13577.8|13569.8|13559.8|2511
1675746600000|2023-02-07 05:10:00|13574.8|13564.8|13562.8|13552.8|13574.8|13564.8|13560.8|13550.8|2199
1675746900000|2023-02-07 05:15:00|13561.8|13551.8|13565.8|13555.8|13573.8|13563.8|13558.8|13548.8|1196
1675747200000|2023-02-07 05:20:00|13563.8|13553.8|13561.8|13551.8|13563.8|13553.8|13553.8|13543.8|1376
1675747500000|2023-02-07 05:25:00|13559.8|13549.8|13551.8|13541.8|13559.8|13549.8|13549.8|13539.8|1336
1675747800000|2023-02-07 05:30:00|13552.8|13542.8|13542.8|13532.8|13559.8|13549.8|13540.8|13530.8|2167
1675748100000|2023-02-07 05:35:00|13541.8|13531.8|13541.8|13531.8|13544.8|13534.8|13532.8|13522.8|1541
1675748400000|2023-02-07 05:40:00|13542.8|13532.8|13543.8|13533.8|13550.8|13540.8|13536.8|13526.8|1328
1675748700000|2023-02-07 05:45:00|13542.8|13532.8|13538.8|13528.8|13543.8|13533.8|13524.8|13514.8|1552
1675749000000|2023-02-07 05:50:00|13539.8|13529.8|13529.8|13519.8|13548.8|13538.8|13526.8|13516.8|2235
1675749300000|2023-02-07 05:55:00|13530.8|13520.8|13537.8|13527.8|13541.8|13531.8|13522.8|13512.8|1849
1675749600000|2023-02-07 06:00:00|13538.8|13528.8|13552.8|13542.8|13557.8|13547.8|13537.8|13527.8|1877
1675749900000|2023-02-07 06:05:00|13551.8|13541.8|13550.8|13540.8|13557.8|13547.8|13547.8|13537.8|1019
1675750200000|2023-02-07 06:10:00|13551.8|13541.8|13556.8|13546.8|13560.8|13550.8|13542.8|13532.8|1482
1675750500000|2023-02-07 06:15:00|13555.8|13545.8|13564.8|13554.8|13565.8|13555.8|13553.8|13543.8|1346
1675750800000|2023-02-07 06:20:00|13565.8|13555.8|13565.8|13555.8|13566.8|13556.8|13551.8|13541.8|2350
1675751100000|2023-02-07 06:25:00|13566.8|13556.8|13562.8|13552.8|13570.8|13560.8|13558.8|13548.8|2387
1675751400000|2023-02-07 06:30:00|13561.8|13551.8|13564.8|13554.8|13572.8|13562.8|13559.8|13549.8|2188
1675751700000|2023-02-07 06:35:00|13566.8|13556.8|13559.8|13549.8|13572.8|13562.8|13559.8|13549.8|2221
1675752000000|2023-02-07 06:40:00|13558.8|13548.8|13571.8|13561.8|13574.8|13564.8|13557.8|13547.8|3823
1675752300000|2023-02-07 06:45:00|13570.8|13560.8|13567.8|13557.8|13571.8|13561.8|13563.8|13553.8|4103
1675752600000|2023-02-07 06:50:00|13566.8|13556.8|13565.8|13555.8|13570.8|13560.8|13559.8|13549.8|3664
1675752900000|2023-02-07 06:55:00|13564.8|13554.8|13559.8|13549.8|13571.8|13561.8|13558.8|13548.8|3694
1675753200000|2023-02-07 07:00:00|13558.8|13548.8|13546.8|13536.8|13560.8|13550.8|13545.8|13535.8|3202
1675753500000|2023-02-07 07:05:00|13547.8|13537.8|13551.8|13541.8|13555.8|13545.8|13546.8|13536.8|554
1675753800000|2023-02-07 07:10:00|13550.8|13540.8|13556.8|13546.8|13556.8|13546.8|13549.8|13539.8|573
1675754100000|2023-02-07 07:15:00|13557.8|13547.8|13552.8|13542.8|13558.8|13548.8|13549.8|13539.8|1921
1675754400000|2023-02-07 07:20:00|13553.8|13543.8|13565.8|13555.8|13565.8|13555.8|13551.8|13541.8|672
1675754700000|2023-02-07 07:25:00|13566.8|13556.8|13568.8|13558.8|13568.8|13558.8|13562.8|13552.8|1129
1675755000000|2023-02-07 07:30:00|13567.8|13557.8|13566.8|13556.8|13568.8|13558.8|13563.8|13553.8|670
1675755300000|2023-02-07 07:35:00|13567.8|13557.8|13561.8|13551.8|13567.8|13557.8|13561.8|13551.8|383
1675755600000|2023-02-07 07:40:00|13560.8|13550.8|13560.8|13550.8|13563.8|13553.8|13557.8|13547.8|365
1675755900000|2023-02-07 07:45:00|13559.8|13549.8|13568.8|13558.8|13569.8|13559.8|13559.8|13549.8|388
1675756200000|2023-02-07 07:50:00|13569.8|13559.8|13568.8|13558.8|13573.8|13563.8|13567.8|13557.8|480
1675756500000|2023-02-07 07:55:00|13569.8|13559.8|13576.8|13566.8|13577.8|13567.8|13566.8|13556.8|1231
1675756800000|2023-02-07 08:00:00|13575.8|13565.8|13567.8|13556.8|13576.8|13565.8|13562.8|13551.8|1119
1675757100000|2023-02-07 08:05:00|13568.8|13557.8|13547.8|13536.8|13568.8|13557.8|13546.8|13534.8|1799
1675757400000|2023-02-07 08:10:00|13548.8|13537.8|13547.8|13535.8|13551.8|13540.8|13541.8|13529.8|1660
1675757700000|2023-02-07 08:15:00|13548.8|13536.8|13551.8|13540.8|13551.8|13540.8|13544.8|13533.8|458
1675758000000|2023-02-07 08:20:00|13550.8|13539.8|13552.8|13541.8|13553.8|13541.8|13548.8|13536.8|654
1675758300000|2023-02-07 08:25:00|13551.8|13540.8|13554.8|13541.8|13557.8|13545.8|13550.8|13539.8|756
1675758600000|2023-02-07 08:30:00|13557.6|13533.6|13557.8|13533.8|13560.2|13536.2|13549.2|13525.2|0
1675758900000|2023-02-07 08:35:00|13558.3|13534.3|13553.8|13529.8|13560|13536|13549.2|13525.2|304
1675759200000|2023-02-07 08:40:00|13553.5|13529.5|13555.9|13531.9|13560|13536|13551.9|13527.9|0
1675759500000|2023-02-07 08:45:00|13555.6|13531.6|13563.7|13539.7|13566.4|13542.4|13555.6|13531.6|0
1675759800000|2023-02-07 08:50:00|13564|13540|13559.4|13535.4|13564.2|13540.2|13557.5|13533.5|0
1675760100000|2023-02-07 08:55:00|13559.9|13535.9|13561|13537|13563.1|13539.1|13559.4|13535.4|0
1675760400000|2023-02-07 09:00:00|13549.8|13535.8|13561.8|13550.8|13563.8|13551.8|13548.8|13535.8|496
1675760700000|2023-02-07 09:05:00|13560.8|13549.8|13556.8|13545.8|13561.8|13550.8|13556.8|13545.8|382
1675761000000|2023-02-07 09:10:00|13557.8|13546.8|13559.8|13548.8|13560.8|13549.8|13556.8|13546.8|247
1675761300000|2023-02-07 09:15:00|13563.8|13552.8|13555.8|13543.8|13572.8|13561.8|13553.8|13542.8|743
1675761600000|2023-02-07 09:20:00|13556.8|13544.8|13560.8|13548.8|13566.8|13554.8|13554.8|13542.8|120
1675761900000|2023-02-07 09:25:00|13561.8|13549.8|13560.8|13548.8|13561.8|13550.8|13557.8|13546.8|83
1675762200000|2023-02-07 09:30:00|13559.8|13549.8|13552.8|13541.8|13560.8|13549.8|13550.8|13539.8|79
1675762500000|2023-02-07 09:35:00|13553.8|13542.8|13554.8|13542.8|13558.8|13546.8|13553.8|13541.8|111
1675762800000|2023-02-07 09:40:00|13553.8|13543.8|13555.8|13543.8|13555.8|13543.8|13551.8|13540.8|57
1675763100000|2023-02-07 09:45:00|13556.8|13544.8|13558.8|13547.8|13558.8|13547.8|13556.8|13544.8|60
1675763400000|2023-02-07 09:50:00|13557.8|13546.8|13557.8|13546.8|13558.8|13546.8|13553.8|13542.8|122
1675763700000|2023-02-07 09:55:00|13556.8|13545.8|13552.8|13541.8|13556.8|13545.8|13552.8|13541.8|48
1675764000000|2023-02-07 10:00:00|13553.8|13542.8|13551.8|13540.8|13554.8|13542.8|13551.8|13540.8|123
1675764300000|2023-02-07 10:05:00|13550.8|13539.8|13549.8|13538.8|13551.8|13540.8|13549.8|13537.8|69
1675764600000|2023-02-07 10:10:00|13548.8|13537.8|13548.8|13537.8|13549.8|13538.8|13547.8|13535.8|100
1675764900000|2023-02-07 10:15:00|13547.8|13536.8|13546.8|13535.8|13547.8|13536.8|13545.8|13534.8|70
1675765200000|2023-02-07 10:20:00|13547.8|13536.8|13549.8|13538.8|13549.8|13538.8|13546.8|13535.8|60
1675765500000|2023-02-07 10:25:00|13550.8|13539.8|13553.8|13542.8|13553.8|13542.8|13550.8|13539.8|23
1675765800000|2023-02-07 10:30:00|13554.8|13541.8|13554.8|13543.8|13556.8|13544.8|13553.8|13541.8|63
1675766100000|2023-02-07 10:35:00|13555.8|13544.8|13555.8|13543.8|13556.8|13545.8|13553.8|13542.8|44
1675766400000|2023-02-07 10:40:00|13554.8|13542.8|13551.8|13539.8|13554.8|13543.8|13551.8|13539.8|40
1675766700000|2023-02-07 10:45:00|13550.8|13538.8|13544.8|13533.8|13550.8|13538.8|13544.8|13533.8|95
1675767000000|2023-02-07 10:50:00|13545.8|13534.8|13545.8|13534.8|13546.8|13535.8|13544.8|13534.8|85
1675767300000|2023-02-07 10:55:00|13544.8|13533.8|13543.8|13532.8|13545.8|13533.8|13542.8|13531.8|91
1675767600000|2023-02-07 11:00:00|13542.8|13531.8|13541.8|13530.8|13543.8|13532.8|13541.8|13530.8|132
1675767900000|2023-02-07 11:05:00|13542.8|13531.8|13541.8|13530.8|13542.8|13531.8|13541.8|13530.8|65
1675768200000|2023-02-07 11:10:00|13540.8|13529.8|13542.8|13530.8|13542.8|13531.8|13540.8|13529.8|35
1675768500000|2023-02-07 11:15:00|13541.8|13531.8|13542.8|13531.8|13543.8|13532.8|13541.8|13530.8|31
1675768800000|2023-02-07 11:20:00|13543.8|13532.8|13540.8|13529.8|13543.8|13532.8|13540.8|13529.8|50
1675769100000|2023-02-07 11:25:00|13541.8|13530.8|13541.8|13530.8|13543.8|13531.8|13540.8|13529.8|42
1675769400000|2023-02-07 11:30:00|13542.8|13531.8|13539.8|13528.8|13543.8|13531.8|13539.8|13528.8|93
1675769700000|2023-02-07 11:35:00|13540.8|13529.8|13534.8|13523.8|13540.8|13529.8|13532.8|13521.8|176
1675770000000|2023-02-07 11:40:00|13533.8|13522.8|13535.8|13523.8|13537.8|13526.8|13533.8|13522.8|76
1675770300000|2023-02-07 11:45:00|13534.8|13524.8|13534.8|13523.8|13534.8|13524.8|13532.8|13521.8|54
1675770600000|2023-02-07 11:50:00|13535.8|13524.8|13537.8|13526.8|13537.8|13526.8|13534.8|13523.8|75
1675770900000|2023-02-07 11:55:00|13538.8|13527.8|13534.8|13523.8|13538.8|13527.8|13534.8|13523.8|66
1675771200000|2023-02-07 12:00:00|13533.8|13522.8|13536.8|13524.8|13536.8|13525.8|13533.8|13522.8|91
1675771500000|2023-02-07 12:05:00|13535.8|13525.8|13539.8|13528.8|13540.8|13528.8|13535.8|13524.8|43
1675771800000|2023-02-07 12:10:00|13540.8|13527.8|13539.8|13528.8|13540.8|13528.8|13539.8|13527.8|9
1675772100000|2023-02-07 12:15:00|13538.8|13527.8|13536.8|13525.8|13538.8|13527.8|13534.8|13523.8|254
1675772400000|2023-02-07 12:20:00|13537.8|13526.8|13539.8|13528.8|13539.8|13528.8|13535.8|13524.8|82
1675772700000|2023-02-07 12:25:00|13538.8|13527.8|13538.8|13527.8|13540.8|13528.8|13538.8|13527.8|51
1675773000000|2023-02-07 12:30:00|13537.8|13526.8|13537.8|13526.8|13539.8|13527.8|13537.8|13526.8|40
1675773300000|2023-02-07 12:35:00|13536.8|13525.8|13536.8|13525.8|13537.8|13526.8|13532.8|13521.8|110
1675773600000|2023-02-07 12:40:00|13537.8|13526.8|13535.8|13524.8|13538.8|13526.8|13535.8|13523.8|21
1675773900000|2023-02-07 12:45:00|13536.8|13523.8|13538.8|13527.8|13539.8|13528.8|13536.8|13523.8|39
1675774200000|2023-02-07 12:50:00|13539.8|13528.8|13541.8|13530.8|13541.8|13530.8|13537.8|13526.8|75
1675774500000|2023-02-07 12:55:00|13540.8|13529.8|13543.8|13532.8|13543.8|13532.8|13540.8|13528.8|47
1675774800000|2023-02-07 13:00:00|13542.8|13531.8|13543.8|13532.8|13544.8|13533.8|13541.8|13529.8|70
1675775100000|2023-02-07 13:05:00|13542.8|13531.8|13536.8|13525.8|13546.8|13534.8|13536.8|13525.8|91
1675775400000|2023-02-07 13:10:00|13535.8|13524.8|13539.8|13528.8|13540.8|13528.8|13535.8|13524.8|94
1675775700000|2023-02-07 13:15:00|13540.8|13527.8|13537.8|13525.8|13540.8|13529.8|13536.8|13525.8|150
1675776000000|2023-02-07 13:20:00|13536.8|13524.8|13534.8|13522.8|13537.8|13526.8|13532.8|13520.8|114
1675776300000|2023-02-07 13:25:00|13533.8|13521.8|13535.8|13524.8|13537.8|13525.8|13532.8|13521.8|120
1675776600000|2023-02-07 13:30:00|13536.8|13523.8|13529.8|13518.8|13536.8|13524.8|13528.8|13517.8|48
1675776900000|2023-02-07 13:35:00|13530.8|13519.8|13532.8|13520.8|13532.8|13521.8|13526.8|13515.8|81
1675777200000|2023-02-07 13:40:00|13533.8|13521.8|13537.8|13525.8|13537.8|13526.8|13532.8|13520.8|127
1675777500000|2023-02-07 13:45:00|13536.8|13524.8|13536.8|13524.8|13538.8|13526.8|13534.8|13522.8|49
1675777800000|2023-02-07 13:50:00|13537.8|13525.8|13535.8|13524.8|13537.8|13526.8|13532.8|13520.8|92
1675778100000|2023-02-07 13:55:00|13534.8|13523.8|13532.8|13521.8|13535.8|13523.8|13531.8|13520.8|86
1675778400000|2023-02-07 14:00:00|13531.8|13520.8|13534.8|13523.8|13534.8|13523.8|13528.8|13517.8|181
1675778700000|2023-02-07 14:05:00|13533.8|13522.8|13531.8|13520.8|13534.8|13523.8|13527.8|13516.8|102
1675779000000|2023-02-07 14:10:00|13530.8|13519.8|13529.8|13518.8|13531.8|13520.8|13527.8|13516.8|123
1675779300000|2023-02-07 14:15:00|13530.8|13519.8|13532.8|13521.8|13532.8|13521.8|13528.8|13517.8|74
1675779600000|2023-02-07 14:20:00|13533.8|13522.8|13539.8|13528.8|13540.8|13529.8|13532.8|13521.8|198
1675779900000|2023-02-07 14:25:00|13540.8|13529.8|13539.8|13528.8|13540.8|13529.8|13538.8|13527.8|266
1675780200000|2023-02-07 14:30:00|13540.8|13529.8|13545.8|13534.8|13561.8|13550.8|13539.8|13528.8|1722
1675780500000|2023-02-07 14:35:00|13544.8|13533.8|13547.8|13536.8|13553.8|13541.8|13537.8|13526.8|1098
1675780800000|2023-02-07 14:40:00|13548.8|13537.8|13556.8|13545.8|13557.8|13546.8|13548.8|13536.8|653
1675781100000|2023-02-07 14:45:00|13557.8|13546.8|13538.8|13527.8|13557.8|13546.8|13537.8|13526.8|593
1675781400000|2023-02-07 14:50:00|13537.8|13526.8|13537.8|13526.8|13544.8|13533.8|13534.8|13523.8|543
1675781700000|2023-02-07 14:55:00|13536.8|13525.8|13533.8|13521.8|13540.8|13529.8|13531.8|13520.8|303
1675782000000|2023-02-07 15:00:00|13532.8|13522.8|13529.8|13518.8|13539.8|13528.8|13528.8|13517.8|597
1675782300000|2023-02-07 15:05:00|13530.8|13519.8|13522.8|13510.8|13531.8|13520.8|13521.8|13510.8|770
1675782600000|2023-02-07 15:10:00|13521.8|13509.8|13514.8|13503.8|13521.8|13510.8|13511.8|13499.8|648
1675782900000|2023-02-07 15:15:00|13515.8|13504.8|13523.8|13512.8|13523.8|13512.8|13511.8|13500.8|403
1675783200000|2023-02-07 15:20:00|13524.8|13513.8|13520.8|13509.8|13526.8|13515.8|13518.8|13506.8|267
1675783500000|2023-02-07 15:25:00|13519.8|13508.8|13516.8|13505.8|13521.8|13509.8|13513.8|13502.8|233
1675783800000|2023-02-07 15:30:00|13515.8|13503.8|13523.8|13512.8|13527.8|13515.8|13515.8|13503.8|262
1675784100000|2023-02-07 15:35:00|13522.8|13511.8|13531.8|13520.8|13532.8|13520.8|13521.8|13510.8|171
1675784400000|2023-02-07 15:40:00|13532.8|13521.8|13538.8|13527.8|13538.8|13527.8|13529.8|13518.8|177
1675784700000|2023-02-07 15:45:00|13539.8|13528.8|13537.8|13526.8|13539.8|13528.8|13534.8|13522.8|138
1675785000000|2023-02-07 15:50:00|13538.8|13527.8|13536.8|13525.8|13545.8|13534.8|13535.8|13524.8|263
1675785300000|2023-02-07 15:55:00|13537.8|13524.8|13540.8|13529.8|13540.8|13529.8|13534.8|13523.8|160
1675785600000|2023-02-07 16:00:00|13539.8|13528.8|13539.8|13528.8|13543.8|13532.8|13539.8|13528.8|200
1675785900000|2023-02-07 16:05:00|13540.8|13529.8|13544.8|13533.8|13548.8|13536.8|13540.8|13529.8|302
1675786200000|2023-02-07 16:10:00|13545.8|13534.8|13542.8|13531.8|13546.8|13535.8|13537.8|13526.8|411
1675786500000|2023-02-07 16:15:00|13543.8|13530.8|13541.8|13530.8|13544.8|13533.8|13539.8|13528.8|186
1675786800000|2023-02-07 16:20:00|13540.8|13529.8|13541.8|13530.8|13548.8|13537.8|13540.8|13529.8|226
1675787100000|2023-02-07 16:25:00|13542.8|13531.8|13536.8|13524.8|13542.8|13531.8|13536.8|13524.8|173
1675787400000|2023-02-07 16:30:00|13537.8|13525.8|13541.8|13530.8|13543.8|13532.8|13536.8|13525.8|336
1675787700000|2023-02-07 16:35:00|13540.8|13529.8|13531.8|13519.8|13541.8|13529.8|13531.8|13519.8|397
1675788000000|2023-02-07 16:40:00|13532.8|13520.8|13525.8|13514.8|13532.8|13521.8|13525.8|13514.8|293
1675788300000|2023-02-07 16:45:00|13526.8|13515.8|13531.8|13520.8|13535.8|13524.8|13523.8|13512.8|183
1675788600000|2023-02-07 16:50:00|13532.8|13521.8|13530.8|13519.8|13533.8|13522.8|13529.8|13518.8|137
1675788900000|2023-02-07 16:55:00|13531.8|13520.8|13527.8|13516.8|13533.8|13522.8|13527.8|13516.8|171
1675789200000|2023-02-07 17:00:00|13526.8|13515.8|13525.8|13514.8|13527.8|13516.8|13524.8|13512.8|100
1675789500000|2023-02-07 17:05:00|13527.8|13516.8|13524.8|13513.8|13528.8|13517.8|13524.8|13513.8|142
1675789800000|2023-02-07 17:10:00|13525.8|13512.8|13530.8|13518.8|13530.8|13518.8|13525.8|13512.8|75
1675790100000|2023-02-07 17:15:00|13529.8|13517.8|13528.8|13517.8|13530.8|13519.8|13528.8|13517.8|106
1675790400000|2023-02-07 17:20:00|13527.8|13516.8|13524.8|13513.8|13528.8|13517.8|13523.8|13512.8|369
1675790700000|2023-02-07 17:25:00|13523.8|13512.8|13517.8|13506.8|13523.8|13513.8|13517.8|13506.8|172
1675791000000|2023-02-07 17:30:00|13518.8|13507.8|13514.8|13503.8|13519.8|13508.8|13513.8|13502.8|194
1675791300000|2023-02-07 17:35:00|13515.8|13502.8|13515.8|13504.8|13517.8|13506.8|13514.8|13502.8|131
1675791600000|2023-02-07 17:40:00|13516.8|13505.8|13533.8|13522.8|13544.8|13532.8|13515.8|13504.8|955
1675791900000|2023-02-07 17:45:00|13534.8|13523.8|13560.8|13548.8|13561.8|13550.8|13534.8|13523.8|717
1675792200000|2023-02-07 17:50:00|13559.8|13549.8|13570.8|13559.8|13574.8|13563.8|13557.8|13546.8|431
1675792500000|2023-02-07 17:55:00|13571.8|13560.8|13578.8|13567.8|13588.8|13576.8|13567.8|13556.8|471
1675792800000|2023-02-07 18:00:00|13579.8|13568.8|13565.8|13554.8|13585.8|13574.8|13565.8|13554.8|804
1675793100000|2023-02-07 18:05:00|13566.8|13555.8|13559.8|13548.8|13572.8|13560.8|13559.8|13547.8|339
1675793400000|2023-02-07 18:10:00|13560.8|13549.8|13545.8|13533.8|13562.8|13551.8|13544.8|13532.8|244
1675793700000|2023-02-07 18:15:00|13544.8|13534.8|13545.8|13533.8|13547.8|13536.8|13528.8|13517.8|396
1675794000000|2023-02-07 18:20:00|13544.8|13534.8|13531.8|13520.8|13545.8|13534.8|13531.8|13520.8|162
1675794300000|2023-02-07 18:25:00|13532.8|13521.8|13515.8|13504.8|13538.8|13527.8|13515.8|13504.8|404
1675794600000|2023-02-07 18:30:00|13516.8|13503.8|13499.8|13487.8|13516.8|13503.8|13499.8|13487.8|678
1675794900000|2023-02-07 18:35:00|13497.8|13486.8|13501.8|13490.8|13510.8|13498.8|13497.8|13486.8|855
1675795200000|2023-02-07 18:40:00|13502.8|13491.8|13496.8|13484.8|13508.8|13497.8|13494.8|13483.8|249
1675795500000|2023-02-07 18:45:00|13495.8|13485.8|13487.8|13476.8|13497.8|13485.8|13486.8|13475.8|241
1675795800000|2023-02-07 18:50:00|13486.8|13475.8|13501.8|13489.8|13501.8|13490.8|13485.8|13474.8|143
1675796100000|2023-02-07 18:55:00|13502.8|13490.8|13500.8|13489.8|13506.8|13494.8|13497.8|13486.8|131
1675796400000|2023-02-07 19:00:00|13501.8|13490.8|13512.8|13501.8|13514.8|13503.8|13500.8|13488.8|466
1675796700000|2023-02-07 19:05:00|13513.8|13502.8|13524.8|13512.8|13531.8|13520.8|13512.8|13502.8|193
1675797000000|2023-02-07 19:10:00|13525.8|13513.8|13526.8|13515.8|13530.8|13519.8|13524.8|13512.8|162
1675797300000|2023-02-07 19:15:00|13527.8|13516.8|13529.8|13517.8|13531.8|13520.8|13525.8|13513.8|219
1675797600000|2023-02-07 19:20:00|13528.8|13518.8|13526.8|13515.8|13529.8|13518.8|13522.8|13511.8|239
1675797900000|2023-02-07 19:25:00|13527.8|13514.8|13525.8|13514.8|13531.8|13520.8|13523.8|13511.8|118
1675798200000|2023-02-07 19:30:00|13526.8|13515.8|13534.8|13523.8|13537.8|13526.8|13523.8|13512.8|208
1675798500000|2023-02-07 19:35:00|13533.8|13522.8|13533.8|13522.8|13536.8|13525.8|13531.8|13520.8|141
1675798800000|2023-02-07 19:40:00|13532.8|13521.8|13533.3|13523.3|13538.8|13527.8|13530.8|13519.8|198
1675799100000|2023-02-07 19:45:00|13532.8|13522.8|13529.3|13519.3|13535.3|13525.3|13529.3|13519.3|134
1675799400000|2023-02-07 19:50:00|13528.3|13518.3|13533.8|13523.8|13535.8|13525.8|13528.3|13518.3|126
1675799700000|2023-02-07 19:55:00|13534.3|13524.3|13539.3|13529.3|13539.8|13529.8|13532.3|13522.3|159
1675800000000|2023-02-07 20:00:00|13539.8|13529.8|13538.3|13528.3|13547.3|13537.3|13538.3|13528.3|323
1675800300000|2023-02-07 20:05:00|13538.8|13528.8|13530.3|13520.3|13538.8|13528.8|13529.3|13519.3|159
1675800600000|2023-02-07 20:10:00|13530.8|13520.8|13533.8|13523.8|13535.3|13525.3|13530.8|13520.8|127
1675800900000|2023-02-07 20:15:00|13534.3|13524.3|13542.3|13532.3|13543.3|13533.3|13534.3|13524.3|173
1675801200000|2023-02-07 20:20:00|13542.8|13532.8|13545.3|13535.3|13548.3|13538.3|13541.3|13531.3|130
1675801500000|2023-02-07 20:25:00|13544.8|13534.8|13551.3|13541.3|13554.3|13544.3|13542.3|13532.3|317
1675801800000|2023-02-07 20:30:00|13551.8|13541.8|13550.3|13540.3|13554.3|13544.3|13549.3|13539.3|158
1675802100000|2023-02-07 20:35:00|13549.8|13539.8|13553.3|13543.3|13555.3|13545.3|13547.3|13537.3|225
1675802400000|2023-02-07 20:40:00|13554.3|13544.3|13553.3|13543.3|13556.3|13546.3|13552.8|13542.8|142
1675802700000|2023-02-07 20:45:00|13552.8|13542.8|13558.3|13548.3|13558.3|13548.3|13552.3|13542.3|156
1675803000000|2023-02-07 20:50:00|13559.3|13549.3|13562.3|13552.3|13567.3|13557.3|13558.3|13548.3|481
1675803300000|2023-02-07 20:55:00|13561.8|13551.8|13562.8|13552.8|13563.3|13553.3|13554.3|13544.3|545
1675803600000|2023-02-07 21:00:00|13562.3|13552.3|13565.3|13555.3|13567.3|13557.3|13562.3|13552.3|589
1675803900000|2023-02-07 21:05:00|13566.3|13556.3|13569.8|13559.8|13570.3|13560.3|13566.3|13556.3|232
1675804200000|2023-02-07 21:10:00|13569.3|13559.3|13573.8|13563.8|13573.8|13563.8|13568.8|13558.8|373
1675804500000|2023-02-07 21:15:00|13580.8|13556.8|13576.1|13552.1|13581.4|13557.4|13576.1|13552.1|0
1675804800000|2023-02-07 21:20:00|13577|13553|13580.5|13556.5|13581.6|13557.6|13576.6|13552.6|0
1675805100000|2023-02-07 21:25:00|13580.1|13556.1|13581.1|13557.1|13582.1|13558.1|13579.5|13555.5|0
1675805400000|2023-02-07 21:30:00|13581.5|13557.5|13581.1|13557.1|13581.6|13557.6|13580|13556|0
1675805700000|2023-02-07 21:35:00|13580.6|13556.6|13583.6|13559.6|13586.9|13562.9|13580.5|13556.5|0
1675806000000|2023-02-07 21:40:00|13583.1|13559.1|13584.1|13560.1|13584.1|13560.1|13583.1|13559.1|0
1675806300000|2023-02-07 21:45:00|13583.2|13559.2|13583.6|13559.6|13584.7|13560.7|13583.1|13559.1|0
1675806600000|2023-02-07 21:50:00|13583.8|13559.8|13583.8|13559.8|13584.4|13560.4|13583.6|13559.6|0
1675806900000|2023-02-07 21:55:00|13584|13560|13585.2|13561.2|13586.2|13562.2|13583.3|13559.3|0
1675807200000|2023-02-07 22:00:00|13585.4|13561.4|13584.7|13560.7|13585.4|13561.4|13584.5|13560.5|0
1675807500000|2023-02-07 22:05:00|13584.8|13560.8|13585.7|13561.7|13585.7|13561.7|13584.4|13560.4|0
1675807800000|2023-02-07 22:10:00|13585.6|13561.6|13586.4|13562.4|13587.5|13563.5|13585.4|13561.4|0
1675808100000|2023-02-07 22:15:00|13586.2|13562.2|13587.3|13563.3|13587.5|13563.5|13586.2|13562.2|0
1675808400000|2023-02-07 22:20:00|13587.4|13563.4|13589.6|13565.6|13589.7|13565.7|13587.1|13563.1|0
1675808700000|2023-02-07 22:25:00|13589.7|13565.7|13597.8|13573.8|13597.8|13573.8|13589.2|13565.2|0
1675809000000|2023-02-07 22:30:00|13598.2|13574.2|13598.6|13574.6|13598.7|13574.7|13598.1|13574.1|0
1675809300000|2023-02-07 22:35:00|13598.2|13574.2|13598.6|13574.6|13598.6|13574.6|13597.9|13573.9|0
1675809600000|2023-02-07 22:40:00|13598.2|13574.2|13598.6|13574.6|13598.8|13574.8|13598.2|13574.2|0
1675809900000|2023-02-07 22:45:00|13598.7|13574.7|13598.2|13574.2|13598.8|13574.8|13598.2|13574.2|0
1675810200000|2023-02-07 22:50:00|13598.1|13574.1|13598.3|13574.3|13598.8|13574.8|13598.1|13574.1|0
1675810500000|2023-02-07 22:55:00|13598.2|13574.2|13597.6|13573.6|13598.5|13574.5|13596.9|13572.9|0
1675810800000|2023-02-07 23:00:00|13597.7|13573.7|13601.5|13577.5|13602.5|13578.5|13597.7|13573.7|0
1675811100000|2023-02-07 23:05:00|13602.2|13578.2|13607.8|13583.8|13608.4|13584.4|13602|13578|0
1675811400000|2023-02-07 23:10:00|13608.1|13584.1|13604.3|13580.3|13608.9|13584.9|13604.3|13580.3|0
1675811700000|2023-02-07 23:15:00|13603.8|13579.8|13604.3|13580.3|13604.3|13580.3|13602.2|13578.2|0
1675812000000|2023-02-07 23:20:00|13604.8|13580.8|13601.7|13577.7|13604.8|13580.8|13600.6|13576.6|0
1675812300000|2023-02-07 23:25:00|13601.9|13577.9|13602.6|13578.6|13602.6|13578.6|13599.2|13575.2|0
1675812600000|2023-02-07 23:30:00|13603|13579|13604.3|13580.3|13604.9|13580.9|13602|13578|0
1675812900000|2023-02-07 23:35:00|13603.9|13579.9|13603.9|13579.9|13605.4|13581.4|13603.3|13579.3|0
1675813200000|2023-02-07 23:40:00|13603.8|13579.8|13605.7|13581.7|13606.5|13582.5|13603.8|13579.8|0
1675813500000|2023-02-07 23:45:00|13605.2|13581.2|13600.9|13576.9|13605.7|13581.7|13597.8|13573.8|0
1675813800000|2023-02-07 23:50:00|13600.4|13576.4|13600.4|13576.4|13600.4|13576.4|13597.8|13573.8|0
1675814100000|2023-02-07 23:55:00|13599.9|13575.9|13600.2|13576.2|13600.7|13576.7|13597.2|13573.2|0
1675814400000|2023-02-08 00:00:00|13600.6|13576.6|13603.6|13579.6|13603.6|13579.6|13600.4|13576.4|0
1675814700000|2023-02-08 00:05:00|13603.1|13579.1|13596.5|13572.5|13603.6|13579.6|13594.6|13570.6|0
1675815000000|2023-02-08 00:10:00|13596.2|13572.2|13595.5|13571.5|13597.3|13573.3|13595.5|13571.5|0
1675815300000|2023-02-08 00:15:00|13595|13571|13593.7|13569.7|13595|13571|13591.1|13567.1|0
1675815600000|2023-02-08 00:20:00|13593.5|13569.5|13592.4|13568.4|13595.2|13571.2|13590.5|13566.5|0
1675815900000|2023-02-08 00:25:00|13592.2|13568.2|13592.4|13568.4|13592.9|13568.9|13591.2|13567.2|0
1675816200000|2023-02-08 00:30:00|13592.8|13568.8|13595.4|13571.4|13596.8|13572.8|13592.4|13568.4|0
1675816500000|2023-02-08 00:35:00|13595.9|13571.9|13602|13578|13602|13578|13595.4|13571.4|0
1675816800000|2023-02-08 00:40:00|13602.5|13578.5|13600.8|13576.8|13602.5|13578.5|13599.9|13575.9|0
1675817100000|2023-02-08 00:45:00|13601.1|13577.1|13590.6|13566.6|13601.3|13577.3|13589.4|13565.4|0
1675817400000|2023-02-08 00:50:00|13591.1|13567.1|13591.8|13567.8|13591.8|13567.8|13590.1|13566.1|0
1675817700000|2023-02-08 00:55:00|13591.3|13567.3|13592.7|13568.7|13593|13569|13591.3|13567.3|0
1675818000000|2023-02-08 01:00:00|13588.3|13578.3|13580.3|13570.3|13600.8|13590.8|13569.3|13559.3|2329
1675818300000|2023-02-08 01:05:00|13581.3|13571.3|13585.3|13575.3|13586.8|13576.8|13574.8|13564.8|1374
1675818600000|2023-02-08 01:10:00|13583.8|13573.8|13582.3|13572.3|13586.8|13576.8|13578.3|13568.3|1319
1675818900000|2023-02-08 01:15:00|13581.8|13571.8|13589.8|13579.8|13594.3|13584.3|13581.8|13571.8|3118
1675819200000|2023-02-08 01:20:00|13590.3|13580.3|13605.3|13595.3|13610.8|13600.8|13587.3|13577.3|1928
1675819500000|2023-02-08 01:25:00|13604.8|13594.8|13592.3|13582.3|13607.3|13597.3|13592.3|13582.3|1849
1675819800000|2023-02-08 01:30:00|13592.8|13582.8|13614.8|13604.8|13617.3|13607.3|13573.3|13563.3|10925
1675820100000|2023-02-08 01:35:00|13615.8|13605.8|13598.3|13588.3|13657.3|13647.3|13593.3|13583.3|8118
1675820400000|2023-02-08 01:40:00|13597.8|13587.8|13587.3|13577.3|13604.8|13594.8|13572.3|13562.3|4394
1675820700000|2023-02-08 01:45:00|13587.8|13577.8|13566.8|13556.8|13588.3|13578.3|13562.8|13552.8|2483
1675821000000|2023-02-08 01:50:00|13568.3|13558.3|13571.8|13561.8|13579.8|13569.8|13560.8|13550.8|2459
1675821300000|2023-02-08 01:55:00|13570.8|13560.8|13596.8|13586.8|13602.8|13592.8|13567.8|13557.8|5030
1675821600000|2023-02-08 02:00:00|13596.3|13586.3|13581.8|13571.8|13596.8|13586.8|13562.8|13552.8|2526
1675821900000|2023-02-08 02:05:00|13582.8|13572.8|13569.3|13559.3|13588.8|13578.8|13568.8|13558.8|1460
1675822200000|2023-02-08 02:10:00|13566.8|13556.8|13579.8|13569.8|13584.3|13574.3|13553.8|13543.8|2548
1675822500000|2023-02-08 02:15:00|13580.3|13570.3|13571.8|13561.8|13585.3|13575.3|13569.3|13559.3|2171
1675822800000|2023-02-08 02:20:00|13570.8|13560.8|13549.3|13539.3|13575.8|13565.8|13543.3|13533.3|2712
1675823100000|2023-02-08 02:25:00|13549.8|13539.8|13567.8|13557.8|13577.8|13567.8|13546.3|13536.3|2131
1675823400000|2023-02-08 02:30:00|13564.3|13554.3|13578.8|13568.8|13583.8|13573.8|13560.8|13550.8|1506
1675823700000|2023-02-08 02:35:00|13579.3|13569.3|13597.8|13587.8|13597.8|13587.8|13577.8|13567.8|2352
1675824000000|2023-02-08 02:40:00|13598.8|13588.8|13583.7|13573.7|13598.8|13588.8|13581.2|13571.2|1915
1675824300000|2023-02-08 02:45:00|13583.2|13573.2|13591.7|13581.7|13595.7|13585.7|13573.7|13563.7|1340
1675824600000|2023-02-08 02:50:00|13592.7|13582.7|13567.7|13557.7|13592.7|13582.7|13563.7|13553.7|1109
1675824900000|2023-02-08 02:55:00|13565.7|13555.7|13571.7|13561.7|13573.7|13563.7|13557.7|13547.7|1271
1675825200000|2023-02-08 03:00:00|13572.7|13562.7|13561.7|13551.7|13576.7|13566.7|13561.7|13551.7|1283
1675825500000|2023-02-08 03:05:00|13560.7|13550.7|13571.7|13561.7|13571.7|13561.7|13551.7|13541.7|1354
1675825800000|2023-02-08 03:10:00|13572.7|13562.7|13574.7|13564.7|13574.7|13564.7|13561.7|13551.7|1084
1675826100000|2023-02-08 03:15:00|13573.7|13563.7|13579.7|13569.7|13582.7|13572.7|13569.7|13559.7|1747
1675826400000|2023-02-08 03:20:00|13580.7|13570.7|13563.7|13553.7|13585.7|13575.7|13560.7|13550.7|1675
1675826700000|2023-02-08 03:25:00|13564.7|13554.7|13559.7|13549.7|13566.7|13556.7|13554.7|13544.7|1327
1675827000000|2023-02-08 03:30:00|13560.7|13550.7|13567.7|13557.7|13571.7|13561.7|13560.7|13550.7|480
1675827300000|2023-02-08 03:35:00|13568.7|13558.7|13568.7|13558.7|13571.7|13561.7|13566.7|13556.7|182
1675827600000|2023-02-08 03:40:00|13569.7|13559.7|13571.7|13561.7|13574.7|13564.7|13569.7|13559.7|238
1675827900000|2023-02-08 03:45:00|13572.7|13562.7|13568.7|13558.7|13572.7|13562.7|13567.7|13557.7|141
1675828200000|2023-02-08 03:50:00|13569.7|13559.7|13572.7|13562.7|13573.7|13563.7|13567.7|13557.7|311
1675828500000|2023-02-08 03:55:00|13570.7|13560.7|13571.7|13561.7|13572.7|13562.7|13570.7|13560.7|122
1675828800000|2023-02-08 04:00:00|13570.7|13560.7|13569.7|13559.7|13571.7|13561.7|13565.7|13555.7|210
1675829100000|2023-02-08 04:05:00|13568.7|13558.7|13567.7|13557.7|13568.7|13558.7|13565.7|13555.7|144
1675829400000|2023-02-08 04:10:00|13566.7|13556.7|13567.7|13557.7|13570.7|13560.7|13566.7|13556.7|89
1675829700000|2023-02-08 04:15:00|13568.7|13558.7|13570.7|13560.7|13570.7|13560.7|13566.7|13556.7|108
1675830000000|2023-02-08 04:20:00|13569.7|13559.7|13569.7|13559.7|13570.7|13560.7|13566.7|13556.7|120
1675830300000|2023-02-08 04:25:00|13567.7|13557.7|13573.7|13563.7|13573.7|13563.7|13567.7|13557.7|221
1675830600000|2023-02-08 04:30:00|13572.7|13562.7|13572.7|13562.7|13574.7|13564.7|13570.7|13560.7|294
1675830900000|2023-02-08 04:35:00|13571.7|13561.7|13568.7|13558.7|13573.7|13563.7|13566.7|13556.7|211
1675831200000|2023-02-08 04:40:00|13567.7|13557.7|13560.7|13550.7|13568.7|13558.7|13560.7|13550.7|253
1675831500000|2023-02-08 04:45:00|13559.7|13549.7|13551.7|13541.7|13559.7|13549.7|13549.7|13539.7|587
1675831800000|2023-02-08 04:50:00|13552.7|13542.7|13549.7|13539.7|13552.7|13542.7|13545.7|13535.7|564
1675832100000|2023-02-08 04:55:00|13550.7|13540.7|13557.7|13547.7|13557.7|13547.7|13548.7|13538.7|162
1675832400000|2023-02-08 05:00:00|13558.7|13548.7|13547.7|13537.7|13564.7|13554.7|13536.7|13526.7|3034
1675832700000|2023-02-08 05:05:00|13544.7|13534.7|13523.7|13513.7|13546.7|13536.7|13522.7|13512.7|4395
1675833000000|2023-02-08 05:10:00|13524.7|13514.7|13529.7|13519.7|13534.7|13524.7|13515.7|13505.7|2811
1675833300000|2023-02-08 05:15:00|13528.7|13518.7|13524.7|13514.7|13536.7|13526.7|13524.7|13514.7|1021
1675833600000|2023-02-08 05:20:00|13523.7|13513.7|13524.7|13514.7|13528.7|13518.7|13518.7|13508.7|1166
1675833900000|2023-02-08 05:25:00|13522.7|13512.7|13516.7|13506.7|13523.7|13513.7|13511.7|13501.7|1914
1675834200000|2023-02-08 05:30:00|13517.7|13507.7|13517.7|13507.7|13522.7|13512.7|13511.7|13501.7|1082
1675834500000|2023-02-08 05:35:00|13516.7|13506.7|13509.7|13499.7|13520.7|13510.7|13505.7|13495.7|1244
1675834800000|2023-02-08 05:40:00|13510.7|13500.7|13506.7|13496.7|13514.7|13504.7|13496.7|13486.7|1364
1675835100000|2023-02-08 05:45:00|13504.7|13494.7|13526.7|13516.7|13527.7|13517.7|13504.7|13494.7|1711
1675835400000|2023-02-08 05:50:00|13525.7|13515.7|13509.7|13499.7|13530.7|13520.7|13507.7|13497.7|1042
1675835700000|2023-02-08 05:55:00|13510.7|13500.7|13517.7|13507.7|13525.7|13515.7|13507.7|13497.7|571
1675836000000|2023-02-08 06:00:00|13518.7|13508.7|13512.7|13502.7|13529.7|13519.7|13510.7|13500.7|1087
1675836300000|2023-02-08 06:05:00|13513.7|13503.7|13519.7|13509.7|13519.7|13509.7|13507.7|13497.7|1665
1675836600000|2023-02-08 06:10:00|13520.7|13510.7|13522.7|13512.7|13531.7|13521.7|13516.7|13506.7|2710
1675836900000|2023-02-08 06:15:00|13523.7|13513.7|13512.7|13502.7|13525.7|13515.7|13508.7|13498.7|1808
1675837200000|2023-02-08 06:20:00|13513.7|13503.7|13509.7|13499.7|13517.7|13507.7|13502.7|13492.7|2458
1675837500000|2023-02-08 06:25:00|13511.7|13501.7|13510.7|13500.7|13520.7|13510.7|13504.7|13494.7|2463
1675837800000|2023-02-08 06:30:00|13511.7|13501.7|13505.7|13495.7|13517.7|13507.7|13496.7|13486.7|2830
1675838100000|2023-02-08 06:35:00|13506.7|13496.7|13498.7|13488.7|13508.7|13498.7|13490.7|13480.7|3251
1675838400000|2023-02-08 06:40:00|13499.7|13489.7|13501.7|13491.7|13503.7|13493.7|13487.7|13477.7|3214
1675838700000|2023-02-08 06:45:00|13500.7|13490.7|13502.7|13492.7|13509.7|13499.7|13497.7|13487.7|3326
1675839000000|2023-02-08 06:50:00|13500.7|13490.7|13508.7|13498.7|13512.7|13502.7|13499.7|13489.7|2574
1675839300000|2023-02-08 06:55:00|13509.7|13499.7|13504.7|13494.7|13511.7|13501.7|13502.7|13492.7|4745
1675839600000|2023-02-08 07:00:00|13506.7|13496.7|13496.7|13486.7|13506.7|13496.7|13494.7|13484.7|2157
1675839900000|2023-02-08 07:05:00|13497.7|13487.7|13500.7|13490.7|13504.7|13494.7|13497.7|13487.7|386
1675840200000|2023-02-08 07:10:00|13501.7|13491.7|13502.7|13492.7|13504.7|13494.7|13499.7|13489.7|612
1675840500000|2023-02-08 07:15:00|13503.7|13493.7|13500.7|13490.7|13507.7|13497.7|13499.7|13489.7|275
1675840800000|2023-02-08 07:20:00|13499.7|13489.7|13507.7|13497.7|13509.7|13499.7|13499.7|13489.7|528
1675841100000|2023-02-08 07:25:00|13508.7|13498.7|13512.7|13502.7|13514.7|13504.7|13507.7|13497.7|563
1675841400000|2023-02-08 07:30:00|13511.7|13501.7|13511.7|13501.7|13512.7|13502.7|13499.7|13489.7|612
1675841700000|2023-02-08 07:35:00|13512.7|13502.7|13510.7|13500.7|13515.7|13505.7|13505.7|13495.7|515
1675842000000|2023-02-08 07:40:00|13509.7|13499.7|13510.7|13500.7|13514.7|13504.7|13509.7|13499.7|162
1675842300000|2023-02-08 07:45:00|13512.7|13502.7|13514.7|13504.7|13518.7|13508.7|13511.7|13501.7|209
1675842600000|2023-02-08 07:50:00|13515.7|13505.7|13514.7|13504.7|13515.7|13505.7|13510.7|13500.7|315
1675842900000|2023-02-08 07:55:00|13513.7|13503.7|13514.7|13504.7|13516.7|13506.7|13511.7|13501.7|183
1675843200000|2023-02-08 08:00:00|13515.7|13505.7|13508.7|13497.7|13517.7|13506.7|13508.7|13497.7|618
1675843500000|2023-02-08 08:05:00|13507.7|13496.7|13501.7|13490.7|13508.7|13497.7|13498.7|13487.7|1033
1675843800000|2023-02-08 08:10:00|13502.7|13491.7|13502.7|13491.7|13507.7|13496.7|13500.7|13488.7|454
1675844100000|2023-02-08 08:15:00|13501.7|13490.7|13495.7|13483.7|13502.7|13491.7|13493.7|13482.7|589
1675844400000|2023-02-08 08:20:00|13494.7|13484.7|13500.7|13489.7|13503.7|13492.7|13494.7|13483.7|185
1675844700000|2023-02-08 08:25:00|13501.7|13490.7|13496.7|13484.7|13503.7|13491.7|13495.7|13484.7|651
1675845000000|2023-02-08 08:30:00|13501.2|13477.2|13499|13475|13505.3|13481.3|13498.5|13474.5|0
1675845300000|2023-02-08 08:35:00|13499.5|13475.5|13499|13475|13499.5|13475.5|13493.5|13469.5|120
1675845600000|2023-02-08 08:40:00|13499.5|13475.5|13504.5|13480.5|13508.5|13484.5|13499|13475|0
1675845900000|2023-02-08 08:45:00|13505|13481|13498.1|13474.1|13506.4|13482.4|13498.1|13474.1|0
1675846200000|2023-02-08 08:50:00|13497.9|13473.9|13505.1|13481.1|13507|13483|13496.9|13472.9|0
1675846500000|2023-02-08 08:55:00|13505.4|13481.4|13509.8|13485.8|13510.6|13486.6|13505.1|13481.1|0
1675846800000|2023-02-08 09:00:00|13500.7|13486.7|13505.7|13493.7|13506.7|13494.7|13498.7|13486.7|158
1675847100000|2023-02-08 09:05:00|13507.7|13494.7|13510.7|13499.7|13510.7|13499.7|13507.7|13493.7|123
1675847400000|2023-02-08 09:10:00|13511.7|13500.7|13513.7|13502.7|13514.7|13503.7|13510.7|13499.7|200
1675847700000|2023-02-08 09:15:00|13512.7|13501.7|13507.7|13496.7|13512.7|13501.7|13507.7|13495.7|290
1675848000000|2023-02-08 09:20:00|13508.7|13497.7|13505.7|13493.7|13511.7|13500.7|13498.7|13487.7|495
1675848300000|2023-02-08 09:25:00|13506.7|13494.7|13503.7|13492.7|13507.7|13496.7|13501.7|13489.7|163
1675848600000|2023-02-08 09:30:00|13504.7|13493.7|13498.7|13487.7|13505.7|13494.7|13496.7|13485.7|103
1675848900000|2023-02-08 09:35:00|13497.7|13486.7|13488.7|13477.7|13497.7|13486.7|13486.7|13475.7|299
1675849200000|2023-02-08 09:40:00|13486.7|13476.7|13485.7|13474.7|13489.7|13477.7|13485.7|13474.7|203
1675849500000|2023-02-08 09:45:00|13487.7|13475.7|13488.7|13477.7|13489.7|13477.7|13485.7|13474.7|60
1675849800000|2023-02-08 09:50:00|13489.7|13478.7|13490.7|13478.7|13491.7|13480.7|13488.7|13478.7|100
1675850100000|2023-02-08 09:55:00|13489.7|13479.7|13491.7|13480.7|13491.7|13480.7|13487.7|13476.7|83
1675850400000|2023-02-08 10:00:00|13492.7|13481.7|13490.7|13479.7|13494.7|13482.7|13490.7|13479.7|51
1675850700000|2023-02-08 10:05:00|13489.7|13478.7|13489.7|13478.7|13491.7|13479.7|13488.7|13477.7|36
1675851000000|2023-02-08 10:10:00|13490.7|13479.7|13488.7|13477.7|13490.7|13479.7|13487.7|13476.7|36
1675851300000|2023-02-08 10:15:00|13487.7|13476.7|13488.7|13477.7|13488.7|13477.7|13487.7|13475.7|34
1675851600000|2023-02-08 10:20:00|13489.7|13478.7|13494.7|13483.7|13495.7|13484.7|13488.7|13476.7|91
1675851900000|2023-02-08 10:25:00|13495.7|13484.7|13496.7|13485.7|13498.7|13486.7|13494.7|13483.7|141
1675852200000|2023-02-08 10:30:00|13495.7|13484.7|13497.7|13486.7|13497.7|13486.7|13494.7|13483.7|52
1675852500000|2023-02-08 10:35:00|13498.7|13487.7|13501.7|13490.7|13503.7|13492.7|13497.7|13485.7|119
1675852800000|2023-02-08 10:40:00|13502.7|13491.7|13502.7|13491.7|13504.7|13492.7|13501.7|13490.7|51
1675853100000|2023-02-08 10:45:00|13503.7|13492.7|13505.7|13494.7|13505.7|13494.7|13502.7|13491.7|44
1675853400000|2023-02-08 10:50:00|13504.7|13493.7|13501.7|13490.7|13505.7|13494.7|13501.7|13489.7|167
1675853700000|2023-02-08 10:55:00|13502.7|13491.7|13499.7|13488.7|13503.7|13492.7|13498.7|13486.7|112
1675854000000|2023-02-08 11:00:00|13498.7|13487.7|13494.7|13483.7|13499.7|13488.7|13494.7|13483.7|147
1675854300000|2023-02-08 11:05:00|13495.7|13484.7|13492.7|13481.7|13495.7|13484.7|13492.7|13481.7|57
1675854600000|2023-02-08 11:10:00|13493.7|13482.7|13493.7|13481.7|13493.7|13482.7|13491.7|13480.7|55
1675854900000|2023-02-08 11:15:00|13492.7|13482.7|13493.7|13482.7|13494.7|13482.7|13492.7|13481.7|19
1675855200000|2023-02-08 11:20:00|13492.7|13481.7|13493.7|13482.7|13496.7|13485.7|13491.7|13480.7|159
1675855500000|2023-02-08 11:25:00|13494.7|13483.7|13497.7|13485.7|13497.7|13485.7|13493.7|13482.7|144
1675855800000|2023-02-08 11:30:00|13498.7|13486.7|13499.7|13488.7|13501.7|13490.7|13497.7|13485.7|121
1675856100000|2023-02-08 11:35:00|13498.7|13487.7|13500.7|13489.7|13502.7|13491.7|13498.7|13486.7|153
1675856400000|2023-02-08 11:40:00|13501.7|13490.7|13496.7|13485.7|13502.7|13490.7|13496.7|13485.7|58
1675856700000|2023-02-08 11:45:00|13497.7|13486.7|13492.7|13480.7|13498.7|13487.7|13489.7|13478.7|106
1675857000000|2023-02-08 11:50:00|13493.7|13481.7|13494.7|13482.7|13496.7|13485.7|13492.7|13480.7|75
1675857300000|2023-02-08 11:55:00|13493.7|13483.7|13494.7|13483.7|13495.7|13484.7|13491.7|13480.7|110
1675857600000|2023-02-08 12:00:00|13493.7|13482.7|13494.7|13483.7|13495.7|13484.7|13492.7|13481.7|115
1675857900000|2023-02-08 12:05:00|13495.7|13484.7|13493.7|13482.7|13495.7|13484.7|13491.7|13480.7|148
1675858200000|2023-02-08 12:10:00|13494.7|13483.7|13490.7|13479.7|13494.7|13483.7|13489.7|13477.7|97
1675858500000|2023-02-08 12:15:00|13491.7|13480.7|13488.7|13477.7|13491.7|13480.7|13486.7|13475.7|117
1675858800000|2023-02-08 12:20:00|13487.7|13476.7|13488.7|13477.7|13488.7|13477.7|13485.7|13474.7|108
1675859100000|2023-02-08 12:25:00|13487.7|13476.7|13487.7|13476.7|13491.7|13479.7|13487.7|13476.7|25
1675859400000|2023-02-08 12:30:00|13488.7|13475.7|13489.7|13477.7|13490.7|13479.7|13486.7|13475.7|144
1675859700000|2023-02-08 12:35:00|13490.7|13478.7|13490.7|13478.7|13490.7|13479.7|13488.7|13477.7|20
1675860000000|2023-02-08 12:40:00|13489.7|13479.7|13489.7|13478.7|13490.7|13479.7|13488.7|13477.7|33
1675860300000|2023-02-08 12:45:00|13488.7|13477.7|13486.7|13475.7|13488.7|13478.7|13486.7|13475.7|51
1675860600000|2023-02-08 12:50:00|13487.7|13476.7|13481.7|13470.7|13487.7|13476.7|13480.7|13469.7|158
1675860900000|2023-02-08 12:55:00|13480.7|13469.7|13481.7|13470.7|13482.7|13471.7|13480.7|13469.7|106
1675861200000|2023-02-08 13:00:00|13482.7|13471.7|13481.7|13469.7|13482.7|13471.7|13478.7|13467.7|128
1675861500000|2023-02-08 13:05:00|13480.7|13468.7|13484.7|13473.7|13485.7|13474.7|13479.7|13468.7|56
1675861800000|2023-02-08 13:10:00|13483.7|13472.7|13480.7|13469.7|13483.7|13472.7|13479.7|13468.7|85
1675862100000|2023-02-08 13:15:00|13479.7|13468.7|13477.7|13466.7|13480.7|13468.7|13476.7|13465.7|238
1675862400000|2023-02-08 13:20:00|13476.7|13465.7|13472.7|13461.7|13476.7|13465.7|13472.7|13461.7|230
1675862700000|2023-02-08 13:25:00|13473.7|13462.7|13472.7|13461.7|13475.7|13464.7|13471.7|13460.7|176
1675863000000|2023-02-08 13:30:00|13473.7|13462.7|13475.7|13464.7|13481.7|13470.7|13472.7|13462.7|256
1675863300000|2023-02-08 13:35:00|13476.7|13465.7|13478.7|13467.7|13479.7|13468.7|13475.7|13464.7|67
1675863600000|2023-02-08 13:40:00|13479.7|13468.7|13474.7|13463.7|13481.7|13470.7|13474.7|13463.7|120
1675863900000|2023-02-08 13:45:00|13475.7|13464.7|13486.7|13475.7|13486.7|13475.7|13475.7|13464.7|187
1675864200000|2023-02-08 13:50:00|13484.7|13473.7|13484.7|13473.7|13489.7|13478.7|13484.7|13473.7|132
1675864500000|2023-02-08 13:55:00|13485.7|13474.7|13491.7|13480.7|13491.7|13480.7|13484.7|13474.7|74
1675864800000|2023-02-08 14:00:00|13490.7|13479.7|13486.7|13475.7|13490.7|13479.7|13484.7|13473.7|40
1675865100000|2023-02-08 14:05:00|13485.7|13474.7|13490.7|13479.7|13490.7|13479.7|13482.7|13471.7|86
1675865400000|2023-02-08 14:10:00|13491.7|13480.7|13489.7|13477.7|13492.7|13481.7|13487.7|13476.7|70
1675865700000|2023-02-08 14:15:00|13488.7|13478.7|13486.7|13475.7|13489.7|13478.7|13484.7|13473.7|135
1675866000000|2023-02-08 14:20:00|13487.7|13476.7|13489.7|13478.7|13490.7|13479.7|13487.7|13476.7|41
1675866300000|2023-02-08 14:25:00|13490.7|13477.7|13488.7|13477.7|13490.7|13479.7|13486.7|13475.7|40
1675866600000|2023-02-08 14:30:00|13489.7|13479.7|13477.7|13466.7|13492.7|13481.7|13475.7|13464.7|1319
1675866900000|2023-02-08 14:35:00|13478.7|13467.7|13497.7|13486.7|13497.7|13486.7|13477.7|13466.7|771
1675867200000|2023-02-08 14:40:00|13496.7|13485.7|13480.7|13469.7|13499.7|13488.7|13478.7|13467.7|797
1675867500000|2023-02-08 14:45:00|13479.7|13468.7|13461.7|13450.7|13479.7|13468.7|13461.7|13450.7|1198
1675867800000|2023-02-08 14:50:00|13460.7|13449.7|13452.7|13441.7|13461.7|13450.7|13451.7|13439.7|1319
1675868100000|2023-02-08 14:55:00|13453.7|13442.7|13455.7|13444.7|13459.7|13448.7|13446.7|13435.7|607
1675868400000|2023-02-08 15:00:00|13456.7|13445.7|13459.7|13448.7|13460.7|13449.7|13446.7|13435.7|608
1675868700000|2023-02-08 15:05:00|13461.7|13450.7|13450.7|13439.7|13461.7|13450.7|13450.7|13439.7|528
1675869000000|2023-02-08 15:10:00|13451.7|13440.7|13454.7|13442.7|13456.7|13445.7|13449.7|13438.7|543
1675869300000|2023-02-08 15:15:00|13455.7|13443.7|13467.7|13456.7|13468.7|13457.7|13454.7|13443.7|401
1675869600000|2023-02-08 15:20:00|13468.7|13457.7|13459.7|13448.7|13470.7|13459.7|13459.7|13448.7|454
1675869900000|2023-02-08 15:25:00|13458.7|13447.7|13464.7|13453.7|13466.7|13455.7|13457.7|13445.7|675
1675870200000|2023-02-08 15:30:00|13463.7|13452.7|13450.7|13439.7|13464.7|13453.7|13448.7|13437.7|983
1675870500000|2023-02-08 15:35:00|13449.7|13438.7|13453.7|13442.7|13454.7|13443.7|13443.7|13432.7|289
1675870800000|2023-02-08 15:40:00|13454.7|13443.7|13457.7|13446.7|13460.7|13448.7|13452.7|13441.7|303
1675871100000|2023-02-08 15:45:00|13458.7|13447.7|13456.7|13445.7|13460.7|13449.7|13455.7|13444.7|137
1675871400000|2023-02-08 15:50:00|13457.7|13446.7|13456.7|13445.7|13458.7|13447.7|13449.7|13438.7|246
1675871700000|2023-02-08 15:55:00|13455.7|13444.7|13455.7|13443.7|13463.7|13452.7|13454.7|13443.7|300
1675872000000|2023-02-08 16:00:00|13454.7|13442.7|13454.7|13443.7|13457.7|13446.7|13448.7|13437.7|200
1675872300000|2023-02-08 16:05:00|13453.7|13442.7|13452.7|13441.7|13457.7|13446.7|13447.7|13436.7|188
1675872600000|2023-02-08 16:10:00|13451.7|13440.7|13449.7|13438.7|13454.7|13442.7|13447.7|13436.7|212
1675872900000|2023-02-08 16:15:00|13450.7|13439.7|13452.7|13441.7|13452.7|13441.7|13447.7|13436.7|165
1675873200000|2023-02-08 16:20:00|13451.7|13440.7|13438.7|13427.7|13452.7|13441.7|13436.7|13425.7|332
1675873500000|2023-02-08 16:25:00|13439.7|13428.7|13432.7|13420.7|13439.7|13428.7|13428.7|13417.7|753
1675873800000|2023-02-08 16:30:00|13431.7|13421.7|13427.7|13416.7|13433.7|13422.7|13426.7|13415.7|280
1675874100000|2023-02-08 16:35:00|13426.7|13415.7|13436.7|13425.7|13438.7|13426.7|13425.7|13414.7|924
1675874400000|2023-02-08 16:40:00|13435.7|13424.7|13439.7|13428.7|13440.7|13429.7|13432.7|13421.7|248
1675874700000|2023-02-08 16:45:00|13440.7|13429.7|13452.7|13441.7|13456.7|13445.7|13439.7|13429.7|473
1675875000000|2023-02-08 16:50:00|13454.7|13442.7|13459.7|13448.7|13462.7|13451.7|13453.7|13442.7|405
1675875300000|2023-02-08 16:55:00|13458.7|13447.7|13466.7|13455.7|13467.7|13456.7|13457.7|13446.7|307
1675875600000|2023-02-08 17:00:00|13465.7|13454.7|13453.7|13442.7|13466.7|13455.7|13452.7|13441.7|252
1675875900000|2023-02-08 17:05:00|13452.7|13440.7|13454.7|13442.7|13458.7|13446.7|13452.7|13440.7|520
1675876200000|2023-02-08 17:10:00|13455.7|13443.7|13453.7|13442.7|13457.7|13446.7|13451.7|13439.7|317
1675876500000|2023-02-08 17:15:00|13454.7|13441.7|13453.7|13441.7|13454.7|13443.7|13449.7|13438.7|153
1675876800000|2023-02-08 17:20:00|13452.7|13440.7|13456.7|13445.7|13456.7|13445.7|13451.7|13440.7|126
1675877100000|2023-02-08 17:25:00|13455.7|13444.7|13459.7|13448.7|13460.7|13449.7|13453.7|13442.7|88
1675877400000|2023-02-08 17:30:00|13458.7|13447.7|13450.7|13439.7|13459.7|13448.7|13450.7|13439.7|102
1675877700000|2023-02-08 17:35:00|13451.7|13440.7|13446.7|13435.7|13452.7|13441.7|13445.7|13434.7|238
1675878000000|2023-02-08 17:40:00|13447.7|13436.7|13446.7|13435.7|13447.7|13436.7|13442.7|13431.7|62
1675878300000|2023-02-08 17:45:00|13447.7|13436.7|13451.7|13440.7|13452.7|13441.7|13447.7|13436.7|85
1675878600000|2023-02-08 17:50:00|13452.7|13441.7|13451.7|13440.7|13454.7|13443.7|13451.7|13440.7|72
1675878900000|2023-02-08 17:55:00|13452.7|13441.7|13456.7|13445.7|13456.7|13445.7|13451.7|13440.7|65
1675879200000|2023-02-08 18:00:00|13455.7|13444.7|13461.7|13450.7|13463.7|13452.7|13455.7|13444.7|174
1675879500000|2023-02-08 18:05:00|13462.7|13451.7|13462.7|13451.7|13466.7|13455.7|13458.7|13447.7|194
1675879800000|2023-02-08 18:10:00|13463.7|13452.7|13464.7|13453.7|13466.7|13455.7|13462.7|13451.7|72
1675880100000|2023-02-08 18:15:00|13465.7|13454.7|13466.7|13455.7|13466.7|13455.7|13462.7|13451.7|48
1675880400000|2023-02-08 18:20:00|13465.7|13454.7|13466.7|13454.7|13466.7|13455.7|13464.7|13452.7|17
1675880700000|2023-02-08 18:25:00|13465.7|13455.7|13461.7|13449.7|13468.7|13457.7|13460.7|13448.7|75
1675881000000|2023-02-08 18:30:00|13460.7|13448.7|13455.7|13444.7|13460.7|13448.7|13454.7|13443.7|60
1675881300000|2023-02-08 18:35:00|13454.7|13443.7|13457.7|13445.7|13459.7|13448.7|13453.7|13442.7|49
1675881600000|2023-02-08 18:40:00|13456.7|13446.7|13457.7|13446.7|13458.7|13447.7|13455.7|13444.7|21
1675881900000|2023-02-08 18:45:00|13458.7|13447.7|13456.7|13445.7|13460.7|13449.7|13455.7|13444.7|60
1675882200000|2023-02-08 18:50:00|13457.7|13446.7|13458.7|13447.7|13459.7|13448.7|13454.7|13443.7|33
1675882500000|2023-02-08 18:55:00|13459.7|13448.7|13464.7|13453.7|13464.7|13453.7|13458.7|13447.7|96
1675882800000|2023-02-08 19:00:00|13465.7|13452.7|13462.7|13450.7|13465.7|13452.7|13458.7|13447.7|82
1675883100000|2023-02-08 19:05:00|13463.7|13451.7|13459.7|13448.7|13464.7|13453.7|13458.7|13447.7|49
1675883400000|2023-02-08 19:10:00|13460.7|13449.7|13462.7|13451.7|13463.7|13452.7|13460.7|13449.7|39
1675883700000|2023-02-08 19:15:00|13463.7|13452.7|13464.7|13453.7|13468.7|13457.7|13463.7|13452.7|68
1675884000000|2023-02-08 19:20:00|13465.7|13452.7|13462.7|13451.7|13465.7|13453.7|13462.7|13451.7|43
1675884300000|2023-02-08 19:25:00|13461.7|13450.7|13458.7|13447.7|13462.7|13450.7|13458.7|13447.7|46
1675884600000|2023-02-08 19:30:00|13459.7|13448.7|13459.7|13447.7|13461.7|13449.7|13457.7|13446.7|39
1675884900000|2023-02-08 19:35:00|13460.7|13448.7|13461.7|13449.7|13461.7|13450.7|13459.7|13448.7|32
1675885200000|2023-02-08 19:40:00|13462.7|13450.7|13453.7|13443.7|13462.7|13451.7|13452.7|13440.7|49
1675885500000|2023-02-08 19:45:00|13453.2|13443.2|13452.2|13442.2|13456.2|13446.2|13452.2|13442.2|70
1675885800000|2023-02-08 19:50:00|13452.7|13442.7|13455.2|13445.2|13456.2|13446.2|13452.7|13442.7|289
1675886100000|2023-02-08 19:55:00|13454.7|13444.7|13458.7|13448.7|13460.2|13450.2|13453.2|13443.2|27
1675886400000|2023-02-08 20:00:00|13459.2|13449.2|13454.2|13444.2|13460.2|13450.2|13454.2|13444.2|219
1675886700000|2023-02-08 20:05:00|13453.7|13443.7|13454.2|13444.2|13454.2|13444.2|13452.2|13442.2|49
1675887000000|2023-02-08 20:10:00|13453.2|13443.2|13454.2|13444.2|13454.2|13444.2|13451.2|13441.2|46
1675887300000|2023-02-08 20:15:00|13454.7|13444.7|13450.2|13440.2|13456.2|13446.2|13450.2|13440.2|102
1675887600000|2023-02-08 20:20:00|13450.7|13440.7|13451.2|13441.2|13452.2|13442.2|13447.2|13437.2|281
1675887900000|2023-02-08 20:25:00|13450.7|13440.7|13450.2|13440.2|13452.2|13442.2|13449.2|13439.2|65
1675888200000|2023-02-08 20:30:00|13449.7|13439.7|13449.2|13439.2|13453.2|13443.2|13448.2|13438.2|101
1675888500000|2023-02-08 20:35:00|13450.2|13440.2|13454.2|13444.2|13456.2|13446.2|13449.7|13439.7|196
1675888800000|2023-02-08 20:40:00|13454.7|13444.7|13452.7|13442.7|13456.2|13446.2|13452.2|13442.2|185
1675889100000|2023-02-08 20:45:00|13453.2|13443.2|13451.7|13441.7|13455.2|13445.2|13450.2|13440.2|130
1675889400000|2023-02-08 20:50:00|13452.2|13442.2|13451.7|13441.7|13456.2|13446.2|13450.2|13440.2|127
1675889700000|2023-02-08 20:55:00|13452.2|13442.2|13459.2|13449.2|13459.2|13449.2|13450.2|13440.2|120
1675890000000|2023-02-08 21:00:00|13458.7|13448.7|13454.7|13444.7|13458.7|13448.7|13454.7|13444.7|13
1675890300000|2023-02-08 21:05:00|13455.2|13445.2|13454.2|13444.2|13455.2|13445.2|13454.2|13444.2|5
1675890600000|2023-02-08 21:10:00|13453.7|13443.7|13452.7|13442.7|13454.2|13444.2|13452.2|13442.2|12
1675890900000|2023-02-08 21:15:00|13459.7|13435.7|13462.4|13438.4|13463.4|13439.4|13459.2|13435.2|0
1675891200000|2023-02-08 21:20:00|13462.8|13438.8|13467.1|13443.1|13467.1|13443.1|13462.8|13438.8|0
1675891500000|2023-02-08 21:25:00|13466.6|13442.6|13467.1|13443.1|13468.7|13444.7|13466.6|13442.6|0
1675891800000|2023-02-08 21:30:00|13467.6|13443.6|13468.7|13444.7|13469.2|13445.2|13467.6|13443.6|0
1675892100000|2023-02-08 21:35:00|13469.7|13445.7|13469.8|13445.8|13470.3|13446.3|13469.7|13445.7|0
1675892400000|2023-02-08 21:40:00|13470.2|13446.2|13471.9|13447.9|13472.9|13448.9|13470.2|13446.2|0
1675892700000|2023-02-08 21:45:00|13472.4|13448.4|13472.4|13448.4|13473.5|13449.5|13471.6|13447.6|0
1675893000000|2023-02-08 21:50:00|13471.9|13447.9|13472.4|13448.4|13472.4|13448.4|13470.8|13446.8|0
1675893300000|2023-02-08 21:55:00|13471.9|13447.9|13472.1|13448.1|13472.9|13448.9|13471.9|13447.9|0
1675893600000|2023-02-08 22:00:00|13471.9|13447.9|13471.9|13447.9|13472.6|13448.6|13471.9|13447.9|0
1675893900000|2023-02-08 22:05:00|13471.7|13447.7|13471.7|13447.7|13471.7|13447.7|13471.7|13447.7|0
1675894200000|2023-02-08 22:10:00|13471.5|13447.5|13470.7|13446.7|13471.5|13447.5|13470.6|13446.6|0
1675894500000|2023-02-08 22:15:00|13470.8|13446.8|13470.9|13446.9|13471.2|13447.2|13470.7|13446.7|0
1675894800000|2023-02-08 22:20:00|13470.8|13446.8|13472.3|13448.3|13472.4|13448.4|13470.8|13446.8|0
1675895100000|2023-02-08 22:25:00|13471.6|13447.6|13472.2|13448.2|13472.2|13448.2|13471.6|13447.6|0
1675895400000|2023-02-08 22:30:00|13472.1|13448.1|13471.7|13447.7|13472.3|13448.3|13471.7|13447.7|0
1675895700000|2023-02-08 22:35:00|13472|13448|13471.7|13447.7|13472|13448|13471.6|13447.6|0
1675896000000|2023-02-08 22:40:00|13471.6|13447.6|13470.9|13446.9|13471.6|13447.6|13470.9|13446.9|0
1675896300000|2023-02-08 22:45:00|13470.8|13446.8|13470.5|13446.5|13470.9|13446.9|13470.4|13446.4|0
1675896600000|2023-02-08 22:50:00|13470.2|13446.2|13470.1|13446.1|13470.3|13446.3|13470.1|13446.1|0
1675896900000|2023-02-08 22:55:00|13470|13446|13469.9|13445.9|13470.4|13446.4|13469.9|13445.9|0
1675897200000|2023-02-08 23:00:00|13470.3|13446.3|13469.6|13445.6|13471.4|13447.4|13468|13444|0
1675897500000|2023-02-08 23:05:00|13470.1|13446.1|13467|13443|13470.1|13446.1|13465.9|13441.9|0
1675897800000|2023-02-08 23:10:00|13466.5|13442.5|13466.4|13442.4|13468|13444|13464.8|13440.8|0
1675898100000|2023-02-08 23:15:00|13466|13442|13464.8|13440.8|13466.4|13442.4|13462.7|13438.7|0
1675898400000|2023-02-08 23:20:00|13464.4|13440.4|13471.2|13447.2|13471.7|13447.7|13464.3|13440.3|0
1675898700000|2023-02-08 23:25:00|13471.7|13447.7|13470.1|13446.1|13471.7|13447.7|13468.6|13444.6|0
1675899000000|2023-02-08 23:30:00|13469.7|13445.7|13472.8|13448.8|13472.8|13448.8|13469.6|13445.6|0
1675899300000|2023-02-08 23:35:00|13472.3|13448.3|13475|13451|13475|13451|13471.7|13447.7|0
1675899600000|2023-02-08 23:40:00|13474.5|13450.5|13476.6|13452.6|13477.1|13453.1|13472.9|13448.9|0
1675899900000|2023-02-08 23:45:00|13476.3|13452.3|13475.5|13451.5|13477.6|13453.6|13474.5|13450.5|0
1675900200000|2023-02-08 23:50:00|13475.8|13451.8|13473.9|13449.9|13476.1|13452.1|13473.4|13449.4|0
1675900500000|2023-02-08 23:55:00|13474.4|13450.4|13474.5|13450.5|13476.1|13452.1|13473.9|13449.9|0
1675900800000|2023-02-09 00:00:00|13474.9|13450.9|13479.1|13455.1|13479.1|13455.1|13474.5|13450.5|0
1675901100000|2023-02-09 00:05:00|13478.6|13454.6|13479.1|13455.1|13479.1|13455.1|13477.5|13453.5|0
1675901400000|2023-02-09 00:10:00|13478.6|13454.6|13476.9|13452.9|13478.6|13454.6|13475.9|13451.9|0
1675901700000|2023-02-09 00:15:00|13477.4|13453.4|13480.5|13456.5|13481.7|13457.7|13477|13453|0
1675902000000|2023-02-09 00:20:00|13480.3|13456.3|13480.5|13456.5|13481|13457|13478.9|13454.9|0
1675902300000|2023-02-09 00:25:00|13481|13457|13479.3|13455.3|13481.5|13457.5|13479.1|13455.1|0
1675902600000|2023-02-09 00:30:00|13479.5|13455.5|13478.2|13454.2|13479.5|13455.5|13477.5|13453.5|0
1675902900000|2023-02-09 00:35:00|13478.4|13454.4|13481.5|13457.5|13481.8|13457.8|13478.2|13454.2|0
1675903200000|2023-02-09 00:40:00|13481.8|13457.8|13479.6|13455.6|13481.8|13457.8|13478.5|13454.5|0
1675903500000|2023-02-09 00:45:00|13480.1|13456.1|13479.6|13455.6|13481.5|13457.5|13479|13455|0
1675903800000|2023-02-09 00:50:00|13479.4|13455.4|13479.4|13455.4|13479.9|13455.9|13477.5|13453.5|0
1675904100000|2023-02-09 00:55:00|13479.9|13455.9|13475.4|13451.4|13481.1|13457.1|13469.9|13445.9|0
1675904400000|2023-02-09 01:00:00|13464.7|13454.7|13443.2|13433.2|13467.2|13457.2|13443.2|13433.2|1657
1675904700000|2023-02-09 01:05:00|13442.7|13432.7|13457.2|13447.2|13464.7|13454.7|13440.2|13430.2|1414
1675905000000|2023-02-09 01:10:00|13456.7|13446.7|13457.2|13447.2|13458.2|13448.2|13451.2|13441.2|888
1675905300000|2023-02-09 01:15:00|13455.7|13445.7|13467.2|13457.2|13474.7|13464.7|13453.2|13443.2|1938
1675905600000|2023-02-09 01:20:00|13467.7|13457.7|13484.7|13474.7|13491.2|13481.2|13467.2|13457.2|1178
1675905900000|2023-02-09 01:25:00|13485.2|13475.2|13483.7|13473.7|13487.2|13477.2|13471.7|13461.7|1396
1675906200000|2023-02-09 01:30:00|13483.2|13473.2|13574.2|13564.2|13590.2|13580.2|13479.7|13469.7|14405
1675906500000|2023-02-09 01:35:00|13574.7|13564.7|13583.2|13573.2|13619.7|13609.7|13568.2|13558.2|6579
1675906800000|2023-02-09 01:40:00|13582.7|13572.7|13611.7|13601.7|13625.2|13615.2|13568.2|13558.2|5619
1675907100000|2023-02-09 01:45:00|13612.2|13602.2|13638.2|13628.2|13649.2|13639.2|13608.7|13598.7|7067
1675907400000|2023-02-09 01:50:00|13637.2|13627.2|13647.2|13637.2|13660.2|13650.2|13631.2|13621.2|6033
1675907700000|2023-02-09 01:55:00|13647.7|13637.7|13662.2|13652.2|13667.2|13657.2|13636.2|13626.2|4221
1675908000000|2023-02-09 02:00:00|13664.2|13654.2|13700.2|13690.2|13702.2|13692.2|13653.7|13643.7|5943
1675908300000|2023-02-09 02:05:00|13701.2|13691.2|13704.2|13694.2|13715.7|13705.7|13679.2|13669.2|4880
1675908600000|2023-02-09 02:10:00|13702.2|13692.2|13677.7|13667.7|13704.2|13694.2|13673.2|13663.2|5479
1675908900000|2023-02-09 02:15:00|13677.2|13667.2|13682.7|13672.7|13698.7|13688.7|13673.2|13663.2|4334
1675909200000|2023-02-09 02:20:00|13682.2|13672.2|13697.7|13687.7|13705.2|13695.2|13680.2|13670.2|3661
1675909500000|2023-02-09 02:25:00|13698.7|13688.7|13705.4|13695.4|13708.9|13698.9|13685.7|13675.7|5802
1675909800000|2023-02-09 02:30:00|13706.4|13696.4|13671.4|13661.4|13706.4|13696.4|13670.4|13660.4|6761
1675910100000|2023-02-09 02:35:00|13672.9|13662.9|13657.4|13647.4|13675.4|13665.4|13654.4|13644.4|2934
1675910400000|2023-02-09 02:40:00|13657.9|13647.9|13658.4|13648.4|13660.9|13650.9|13651.4|13641.4|2366
1675910700000|2023-02-09 02:45:00|13657.9|13647.9|13652.9|13642.9|13665.9|13655.9|13648.9|13638.9|2214
1675911000000|2023-02-09 02:50:00|13653.9|13643.9|13647.9|13637.9|13662.9|13652.9|13643.9|13633.9|2288
1675911300000|2023-02-09 02:55:00|13649.9|13639.9|13662.9|13652.9|13662.9|13652.9|13647.9|13637.9|1828
1675911600000|2023-02-09 03:00:00|13663.9|13653.9|13668.9|13658.9|13673.9|13663.9|13656.9|13646.9|2086
1675911900000|2023-02-09 03:05:00|13669.9|13659.9|13658.9|13648.9|13673.9|13663.9|13654.9|13644.9|1343
1675912200000|2023-02-09 03:10:00|13657.9|13647.9|13632.9|13622.9|13657.9|13647.9|13632.9|13622.9|3194
1675912500000|2023-02-09 03:15:00|13631.9|13621.9|13632.9|13622.9|13637.9|13627.9|13622.9|13612.9|2945
1675912800000|2023-02-09 03:20:00|13633.9|13623.9|13642.9|13632.9|13645.9|13635.9|13631.9|13621.9|1708
1675913100000|2023-02-09 03:25:00|13641.9|13631.9|13632.9|13622.9|13649.9|13639.9|13630.9|13620.9|1697
1675913400000|2023-02-09 03:30:00|13633.9|13623.9|13643.9|13633.9|13643.9|13633.9|13633.9|13623.9|575
1675913700000|2023-02-09 03:35:00|13644.9|13634.9|13639.9|13629.9|13644.9|13634.9|13637.9|13627.9|312
1675914000000|2023-02-09 03:40:00|13640.9|13630.9|13650.9|13640.9|13655.9|13645.9|13636.9|13626.9|505
1675914300000|2023-02-09 03:45:00|13649.9|13639.9|13642.9|13632.9|13649.9|13639.9|13640.9|13630.9|284
1675914600000|2023-02-09 03:50:00|13641.9|13631.9|13642.9|13632.9|13645.9|13635.9|13639.9|13629.9|305
1675914900000|2023-02-09 03:55:00|13641.9|13631.9|13642.9|13632.9|13642.9|13632.9|13638.9|13628.9|267
1675915200000|2023-02-09 04:00:00|13641.9|13631.9|13638.9|13628.9|13642.9|13632.9|13637.9|13627.9|265
1675915500000|2023-02-09 04:05:00|13639.9|13629.9|13642.9|13632.9|13642.9|13632.9|13637.9|13627.9|222
1675915800000|2023-02-09 04:10:00|13644.9|13634.9|13643.9|13633.9|13645.9|13635.9|13642.9|13632.9|342
1675916100000|2023-02-09 04:15:00|13644.9|13634.9|13643.9|13633.9|13645.9|13635.9|13640.9|13630.9|181
1675916400000|2023-02-09 04:20:00|13642.9|13632.9|13639.9|13629.9|13644.9|13634.9|13639.9|13629.9|239
1675916700000|2023-02-09 04:25:00|13640.9|13630.9|13641.9|13631.9|13643.9|13633.9|13638.9|13628.9|209
1675917000000|2023-02-09 04:30:00|13640.9|13630.9|13640.9|13630.9|13641.9|13631.9|13638.9|13628.9|160
1675917300000|2023-02-09 04:35:00|13641.9|13631.9|13644.9|13634.9|13645.9|13635.9|13640.9|13630.9|229
1675917600000|2023-02-09 04:40:00|13645.9|13635.9|13646.9|13636.9|13648.9|13638.9|13643.9|13633.9|182
1675917900000|2023-02-09 04:45:00|13647.9|13637.9|13650.9|13640.9|13650.9|13640.9|13646.9|13636.9|178
1675918200000|2023-02-09 04:50:00|13649.9|13639.9|13644.9|13634.9|13649.9|13639.9|13643.9|13633.9|297
1675918500000|2023-02-09 04:55:00|13645.9|13635.9|13642.9|13632.9|13645.9|13635.9|13637.9|13627.9|450
1675918800000|2023-02-09 05:00:00|13641.9|13631.9|13644.9|13634.9|13653.9|13643.9|13635.9|13625.9|2914
1675919100000|2023-02-09 05:05:00|13645.9|13635.9|13640.9|13630.9|13649.9|13639.9|13635.9|13625.9|1463
1675919400000|2023-02-09 05:10:00|13639.9|13629.9|13641.9|13631.9|13646.9|13636.9|13633.9|13623.9|1525
1675919700000|2023-02-09 05:15:00|13642.9|13632.9|13643.9|13633.9|13645.9|13635.9|13635.9|13625.9|1181
1675920000000|2023-02-09 05:20:00|13642.9|13632.9|13668.9|13658.9|13671.9|13661.9|13639.9|13629.9|1629
1675920300000|2023-02-09 05:25:00|13669.9|13659.9|13679.9|13669.9|13693.9|13683.9|13668.9|13658.9|3267
1675920600000|2023-02-09 05:30:00|13680.9|13670.9|13678.9|13668.9|13682.9|13672.9|13667.9|13657.9|2694
1675920900000|2023-02-09 05:35:00|13679.9|13669.9|13670.9|13660.9|13682.9|13672.9|13667.9|13657.9|1509
1675921200000|2023-02-09 05:40:00|13671.9|13661.9|13674.9|13664.9|13683.9|13673.9|13670.9|13660.9|1304
1675921500000|2023-02-09 05:45:00|13675.9|13665.9|13684.9|13674.9|13686.9|13676.9|13669.9|13659.9|2230
1675921800000|2023-02-09 05:50:00|13683.9|13673.9|13677.9|13667.9|13688.9|13678.9|13673.9|13663.9|1241
1675922100000|2023-02-09 05:55:00|13678.9|13668.9|13659.9|13649.9|13678.9|13668.9|13658.9|13648.9|2395
1675922400000|2023-02-09 06:00:00|13660.9|13650.9|13682.9|13672.9|13685.9|13675.9|13659.9|13649.9|1397
1675922700000|2023-02-09 06:05:00|13683.9|13673.9|13666.9|13656.9|13693.9|13683.9|13664.9|13654.9|2028
1675923000000|2023-02-09 06:10:00|13667.9|13657.9|13680.9|13670.9|13680.9|13670.9|13665.9|13655.9|3706
1675923300000|2023-02-09 06:15:00|13681.9|13671.9|13680.9|13670.9|13690.9|13680.9|13671.9|13661.9|2525
1675923600000|2023-02-09 06:20:00|13681.9|13671.9|13675.9|13665.9|13684.9|13674.9|13668.9|13658.9|1618
1675923900000|2023-02-09 06:25:00|13676.9|13666.9|13678.9|13668.9|13686.9|13676.9|13672.9|13662.9|1680
1675924200000|2023-02-09 06:30:00|13679.9|13669.9|13685.9|13675.9|13685.9|13675.9|13675.9|13665.9|1125
1675924500000|2023-02-09 06:35:00|13686.9|13676.9|13686.9|13676.9|13689.9|13679.9|13680.9|13670.9|1275
1675924800000|2023-02-09 06:40:00|13687.9|13677.9|13676.9|13666.9|13688.9|13678.9|13673.9|13663.9|3090
1675925100000|2023-02-09 06:45:00|13677.9|13667.9|13677.9|13667.9|13680.9|13670.9|13670.9|13660.9|3732
1675925400000|2023-02-09 06:50:00|13675.9|13665.9|13672.9|13662.9|13677.9|13667.9|13666.9|13656.9|3957
1675925700000|2023-02-09 06:55:00|13671.9|13661.9|13670.9|13660.9|13673.9|13663.9|13666.9|13656.9|5066
1675926000000|2023-02-09 07:00:00|13669.9|13659.9|13659.9|13649.9|13670.9|13660.9|13659.9|13649.9|2532
1675926300000|2023-02-09 07:05:00|13660.9|13650.9|13660.9|13650.9|13661.9|13651.9|13653.9|13643.9|1110
1675926600000|2023-02-09 07:10:00|13662.9|13652.9|13657.9|13647.9|13663.9|13653.9|13655.9|13645.9|1307
1675926900000|2023-02-09 07:15:00|13658.9|13648.9|13663.9|13653.9|13664.9|13654.9|13657.9|13647.9|640
1675927200000|2023-02-09 07:20:00|13664.9|13654.9|13668.9|13658.9|13668.9|13658.9|13659.9|13649.9|466
1675927500000|2023-02-09 07:25:00|13667.9|13657.9|13664.9|13654.9|13668.9|13658.9|13662.9|13652.9|262
1675927800000|2023-02-09 07:30:00|13665.9|13655.9|13670.9|13660.9|13671.9|13661.9|13661.9|13651.9|595
1675928100000|2023-02-09 07:35:00|13669.9|13659.9|13671.9|13661.9|13671.9|13661.9|13666.9|13656.9|399
1675928400000|2023-02-09 07:40:00|13670.9|13660.9|13662.9|13652.9|13671.9|13661.9|13661.9|13651.9|747
1675928700000|2023-02-09 07:45:00|13661.9|13651.9|13669.9|13659.9|13670.9|13660.9|13661.9|13651.9|612
1675929000000|2023-02-09 07:50:00|13667.9|13657.9|13677.9|13667.9|13677.9|13667.9|13664.9|13654.9|765
1675929300000|2023-02-09 07:55:00|13676.9|13666.9|13683.9|13673.9|13686.9|13676.9|13674.9|13664.9|1123
1675929600000|2023-02-09 08:00:00|13684.9|13672.9|13685.9|13673.9|13689.9|13678.9|13678.9|13666.9|1017
1675929900000|2023-02-09 08:05:00|13684.9|13674.9|13683.9|13671.9|13688.9|13677.9|13681.9|13670.9|736
1675930200000|2023-02-09 08:10:00|13682.9|13672.9|13681.9|13670.9|13686.9|13675.9|13679.9|13668.9|611
1675930500000|2023-02-09 08:15:00|13682.9|13669.9|13682.9|13671.9|13685.9|13673.9|13676.9|13664.9|789
1675930800000|2023-02-09 08:20:00|13681.9|13670.9|13689.9|13677.9|13692.9|13681.9|13681.9|13669.9|520
1675931100000|2023-02-09 08:25:00|13688.9|13678.9|13693.9|13680.9|13696.9|13684.9|13681.9|13670.9|1168
1675931400000|2023-02-09 08:30:00|13699.9|13675.9|13703.7|13679.7|13703.7|13679.7|13699.4|13675.4|0
1675931700000|2023-02-09 08:35:00|13703.4|13679.4|13704.5|13680.5|13706.6|13682.6|13700.8|13676.8|567
1675932000000|2023-02-09 08:40:00|13705|13681|13699.7|13675.7|13705|13681|13699.5|13675.5|0
1675932300000|2023-02-09 08:45:00|13699.5|13675.5|13695.5|13671.5|13700.9|13676.9|13694.2|13670.2|0
1675932600000|2023-02-09 08:50:00|13695.3|13671.3|13697.9|13673.9|13698.6|13674.6|13693.6|13669.6|0
1675932900000|2023-02-09 08:55:00|13698.4|13674.4|13696.2|13672.2|13698.6|13674.6|13695.2|13671.2|0
1675933200000|2023-02-09 09:00:00|13697.9|13681.9|13687.9|13675.9|13697.9|13681.9|13685.9|13674.9|285
1675933500000|2023-02-09 09:05:00|13689.9|13676.9|13690.9|13678.9|13691.9|13680.9|13689.9|13675.9|157
1675933800000|2023-02-09 09:10:00|13689.9|13679.9|13690.9|13679.9|13696.9|13685.9|13689.9|13678.9|514
1675934100000|2023-02-09 09:15:00|13689.9|13678.9|13695.9|13684.9|13695.9|13684.9|13684.9|13673.9|478
1675934400000|2023-02-09 09:20:00|13694.9|13683.9|13693.9|13681.9|13695.9|13684.9|13692.9|13680.9|472
1675934700000|2023-02-09 09:25:00|13692.9|13682.9|13693.9|13682.9|13696.9|13684.9|13692.9|13681.9|336
1675935000000|2023-02-09 09:30:00|13692.9|13681.9|13690.9|13678.9|13693.9|13682.9|13690.9|13678.9|80
1675935300000|2023-02-09 09:35:00|13689.9|13679.9|13692.9|13681.9|13692.9|13681.9|13689.9|13678.9|192
1675935600000|2023-02-09 09:40:00|13691.9|13680.9|13697.9|13686.9|13697.9|13686.9|13691.9|13680.9|215
1675935900000|2023-02-09 09:45:00|13698.9|13685.9|13694.9|13683.9|13698.9|13687.9|13692.9|13681.9|166
1675936200000|2023-02-09 09:50:00|13696.9|13685.9|13708.9|13697.9|13710.9|13699.9|13696.9|13685.9|628
1675936500000|2023-02-09 09:55:00|13707.9|13696.9|13722.9|13711.9|13724.9|13713.9|13706.9|13695.9|1066
1675936800000|2023-02-09 10:00:00|13723.9|13712.9|13712.9|13701.9|13723.9|13712.9|13712.9|13701.9|241
1675937100000|2023-02-09 10:05:00|13713.9|13702.9|13709.9|13698.9|13714.9|13703.9|13709.9|13698.9|349
1675937400000|2023-02-09 10:10:00|13710.9|13699.9|13704.9|13693.9|13710.9|13699.9|13703.9|13692.9|365
1675937700000|2023-02-09 10:15:00|13703.9|13692.9|13705.9|13694.9|13706.9|13695.9|13703.9|13692.9|137
1675938000000|2023-02-09 10:20:00|13706.9|13695.9|13708.9|13697.9|13708.9|13697.9|13705.9|13694.9|136
1675938300000|2023-02-09 10:25:00|13707.9|13696.9|13706.9|13695.9|13708.9|13697.9|13705.9|13694.9|84
1675938600000|2023-02-09 10:30:00|13707.9|13694.9|13706.9|13695.9|13709.9|13697.9|13705.9|13694.9|120
1675938900000|2023-02-09 10:35:00|13704.9|13693.9|13704.9|13693.9|13708.9|13697.9|13703.9|13692.9|123
1675939200000|2023-02-09 10:40:00|13705.9|13694.9|13704.9|13693.9|13707.9|13695.9|13703.9|13692.9|124
1675939500000|2023-02-09 10:45:00|13706.9|13694.9|13712.9|13701.9|13712.9|13701.9|13705.9|13693.9|131
1675939800000|2023-02-09 10:50:00|13713.9|13700.9|13721.9|13710.9|13722.9|13711.9|13712.9|13700.9|474
1675940100000|2023-02-09 10:55:00|13720.9|13709.9|13721.9|13710.9|13721.9|13710.9|13717.9|13706.9|345
1675940400000|2023-02-09 11:00:00|13722.9|13711.9|13721.9|13710.9|13722.9|13711.9|13721.9|13709.9|283
1675940700000|2023-02-09 11:05:00|13720.9|13709.9|13716.9|13705.9|13721.9|13709.9|13716.9|13705.9|147
1675941000000|2023-02-09 11:10:00|13717.9|13706.9|13715.9|13704.9|13717.9|13706.9|13715.9|13704.9|193
1675941300000|2023-02-09 11:15:00|13714.9|13703.9|13708.9|13697.9|13714.9|13703.9|13708.9|13697.9|210
1675941600000|2023-02-09 11:20:00|13709.9|13698.9|13708.9|13696.9|13709.9|13698.9|13705.9|13693.9|191
1675941900000|2023-02-09 11:25:00|13707.9|13697.9|13707.9|13696.9|13708.9|13697.9|13706.9|13695.9|113
1675942200000|2023-02-09 11:30:00|13706.9|13695.9|13705.9|13694.9|13706.9|13696.9|13705.9|13694.9|64
1675942500000|2023-02-09 11:35:00|13703.9|13692.9|13698.9|13687.9|13704.9|13693.9|13698.9|13687.9|223
1675942800000|2023-02-09 11:40:00|13700.9|13689.9|13700.9|13689.9|13701.9|13690.9|13700.9|13688.9|85
1675943100000|2023-02-09 11:45:00|13699.9|13688.9|13699.9|13688.9|13700.9|13689.9|13697.9|13686.9|83
1675943400000|2023-02-09 11:50:00|13698.9|13687.9|13707.9|13696.9|13708.9|13697.9|13698.9|13687.9|203
1675943700000|2023-02-09 11:55:00|13706.9|13695.9|13709.9|13698.9|13709.9|13698.9|13706.9|13695.9|196
1675944000000|2023-02-09 12:00:00|13708.9|13697.9|13708.9|13697.9|13710.9|13699.9|13707.9|13696.9|226
1675944300000|2023-02-09 12:05:00|13707.9|13696.9|13704.9|13693.9|13707.9|13697.9|13703.9|13692.9|198
1675944600000|2023-02-09 12:10:00|13705.9|13692.9|13706.9|13695.9|13706.9|13695.9|13702.9|13691.9|180
1675944900000|2023-02-09 12:15:00|13705.9|13694.9|13705.9|13694.9|13706.9|13694.9|13704.9|13693.9|37
1675945200000|2023-02-09 12:20:00|13706.9|13695.9|13707.9|13696.9|13707.9|13696.9|13703.9|13692.9|56
1675945500000|2023-02-09 12:25:00|13708.9|13697.9|13709.9|13697.9|13709.9|13698.9|13706.9|13695.9|73
1675945800000|2023-02-09 12:30:00|13710.9|13698.9|13713.9|13702.9|13713.9|13702.9|13710.9|13697.9|114
1675946100000|2023-02-09 12:35:00|13712.9|13701.9|13708.9|13697.9|13713.9|13702.9|13707.9|13696.9|95
1675946400000|2023-02-09 12:40:00|13707.9|13696.9|13710.9|13699.9|13710.9|13699.9|13707.9|13696.9|78
1675946700000|2023-02-09 12:45:00|13711.9|13698.9|13710.9|13699.9|13711.9|13700.9|13710.9|13698.9|51
1675947000000|2023-02-09 12:50:00|13709.9|13698.9|13710.9|13699.9|13712.9|13701.9|13708.9|13697.9|158
1675947300000|2023-02-09 12:55:00|13709.9|13698.9|13707.9|13696.9|13709.9|13699.9|13706.9|13695.9|60
1675947600000|2023-02-09 13:00:00|13706.9|13695.9|13706.9|13695.9|13707.9|13696.9|13704.9|13693.9|98
1675947900000|2023-02-09 13:05:00|13705.9|13694.9|13704.9|13693.9|13706.9|13695.9|13703.9|13691.9|75
1675948200000|2023-02-09 13:10:00|13705.9|13694.9|13709.9|13698.9|13709.9|13698.9|13705.9|13694.9|103
1675948500000|2023-02-09 13:15:00|13708.9|13697.9|13710.9|13699.9|13710.9|13699.9|13708.9|13697.9|80
1675948800000|2023-02-09 13:20:00|13709.9|13698.9|13705.9|13694.9|13709.9|13698.9|13703.9|13692.9|169
1675949100000|2023-02-09 13:25:00|13704.9|13693.9|13706.9|13695.9|13707.9|13696.9|13703.9|13692.9|131
1675949400000|2023-02-09 13:30:00|13707.9|13696.9|13710.9|13699.9|13712.9|13701.9|13707.9|13696.9|149
1675949700000|2023-02-09 13:35:00|13709.9|13698.9|13706.9|13695.9|13709.9|13698.9|13704.9|13693.9|85
1675950000000|2023-02-09 13:40:00|13707.9|13696.9|13710.9|13699.9|13710.9|13699.9|13706.9|13695.9|59
1675950300000|2023-02-09 13:45:00|13709.9|13698.9|13714.9|13703.9|13716.9|13704.9|13706.9|13694.9|253
1675950600000|2023-02-09 13:50:00|13715.9|13702.9|13717.9|13706.9|13718.9|13707.9|13712.9|13701.9|147
1675950900000|2023-02-09 13:55:00|13718.9|13705.9|13718.9|13707.9|13719.9|13708.9|13716.9|13705.9|190
1675951200000|2023-02-09 14:00:00|13719.9|13708.9|13721.9|13710.9|13722.9|13711.9|13716.9|13705.9|236
1675951500000|2023-02-09 14:05:00|13720.9|13709.9|13717.9|13705.9|13721.9|13710.9|13716.9|13705.9|199
1675951800000|2023-02-09 14:10:00|13716.9|13704.9|13714.9|13703.9|13717.9|13706.9|13713.9|13702.9|111
1675952100000|2023-02-09 14:15:00|13715.9|13704.9|13714.9|13703.9|13716.9|13705.9|13714.9|13703.9|200
1675952400000|2023-02-09 14:20:00|13713.9|13702.9|13712.9|13701.9|13714.9|13703.9|13710.9|13699.9|166
1675952700000|2023-02-09 14:25:00|13713.9|13702.9|13716.9|13704.9|13717.9|13706.9|13713.9|13702.9|99
1675953000000|2023-02-09 14:30:00|13715.9|13705.9|13721.9|13710.9|13730.9|13719.9|13714.9|13703.9|2180
1675953300000|2023-02-09 14:35:00|13722.9|13711.9|13722.9|13711.9|13723.9|13712.9|13710.9|13698.9|980
1675953600000|2023-02-09 14:40:00|13721.9|13710.9|13723.9|13712.9|13731.9|13720.9|13719.9|13708.9|1171
1675953900000|2023-02-09 14:45:00|13724.9|13711.9|13729.9|13718.9|13732.9|13721.9|13717.9|13706.9|717
1675954200000|2023-02-09 14:50:00|13730.9|13719.9|13723.9|13712.9|13739.9|13728.9|13720.9|13708.9|739
1675954500000|2023-02-09 14:55:00|13722.9|13711.9|13712.9|13701.9|13722.9|13711.9|13706.9|13694.9|424
1675954800000|2023-02-09 15:00:00|13713.9|13702.9|13714.9|13703.9|13719.9|13708.9|13703.9|13692.9|450
1675955100000|2023-02-09 15:05:00|13715.9|13704.9|13709.9|13698.9|13715.9|13704.9|13708.9|13696.9|193
1675955400000|2023-02-09 15:10:00|13708.9|13697.9|13712.9|13700.9|13715.9|13704.9|13708.9|13697.9|177
1675955700000|2023-02-09 15:15:00|13713.9|13701.9|13712.9|13701.9|13714.9|13703.9|13707.9|13696.9|109
1675956000000|2023-02-09 15:20:00|13711.9|13700.9|13706.9|13695.9|13715.9|13704.9|13704.9|13693.9|267
1675956300000|2023-02-09 15:25:00|13705.9|13694.9|13688.9|13676.9|13705.9|13694.9|13687.9|13676.9|565
1675956600000|2023-02-09 15:30:00|13687.9|13675.9|13687.9|13676.9|13692.9|13681.9|13685.9|13674.9|422
1675956900000|2023-02-09 15:35:00|13688.9|13677.9|13688.9|13677.9|13690.9|13679.9|13686.9|13675.9|362
1675957200000|2023-02-09 15:40:00|13687.9|13676.9|13685.9|13674.9|13691.9|13680.9|13683.9|13672.9|539
1675957500000|2023-02-09 15:45:00|13684.9|13673.9|13699.9|13687.9|13699.9|13688.9|13684.9|13672.9|215
1675957800000|2023-02-09 15:50:00|13698.9|13688.9|13699.9|13688.9|13702.9|13691.9|13695.9|13683.9|156
1675958100000|2023-02-09 15:55:00|13698.9|13687.9|13701.9|13690.9|13705.9|13694.9|13697.9|13686.9|131
1675958400000|2023-02-09 16:00:00|13702.9|13689.9|13685.9|13674.9|13702.9|13690.9|13684.9|13672.9|431
1675958700000|2023-02-09 16:05:00|13684.9|13673.9|13692.9|13681.9|13693.9|13682.9|13681.9|13670.9|369
1675959000000|2023-02-09 16:10:00|13693.9|13682.9|13693.9|13682.9|13695.9|13684.9|13690.9|13679.9|135
1675959300000|2023-02-09 16:15:00|13692.9|13681.9|13691.9|13680.9|13694.9|13683.9|13689.9|13678.9|212
1675959600000|2023-02-09 16:20:00|13692.9|13679.9|13676.9|13664.9|13692.9|13680.9|13674.9|13663.9|501
1675959900000|2023-02-09 16:25:00|13675.9|13665.9|13683.9|13671.9|13683.9|13672.9|13674.9|13663.9|478
1675960200000|2023-02-09 16:30:00|13684.9|13672.9|13679.9|13668.9|13686.9|13675.9|13677.9|13666.9|197
1675960500000|2023-02-09 16:35:00|13678.9|13667.9|13677.9|13666.9|13679.9|13668.9|13673.9|13662.9|198
1675960800000|2023-02-09 16:40:00|13676.9|13665.9|13677.9|13665.9|13677.9|13666.9|13671.9|13660.9|218
1675961100000|2023-02-09 16:45:00|13676.9|13664.9|13674.9|13663.9|13677.9|13666.9|13671.9|13660.9|146
1675961400000|2023-02-09 16:50:00|13673.9|13662.9|13671.9|13660.9|13675.9|13664.9|13670.9|13658.9|126
1675961700000|2023-02-09 16:55:00|13672.9|13661.9|13682.9|13670.9|13682.9|13670.9|13670.9|13659.9|100
1675962000000|2023-02-09 17:00:00|13681.9|13671.9|13681.9|13670.9|13686.9|13675.9|13679.9|13667.9|80
1675962300000|2023-02-09 17:05:00|13682.9|13671.9|13685.9|13674.9|13686.9|13674.9|13681.9|13670.9|102
1675962600000|2023-02-09 17:10:00|13686.9|13675.9|13685.9|13673.9|13688.9|13677.9|13684.9|13673.9|52
1675962900000|2023-02-09 17:15:00|13684.9|13674.9|13687.9|13676.9|13687.9|13676.9|13680.9|13669.9|91
1675963200000|2023-02-09 17:20:00|13686.9|13675.9|13689.9|13678.9|13690.9|13678.9|13685.9|13674.9|138
1675963500000|2023-02-09 17:25:00|13690.9|13677.9|13684.9|13673.9|13691.9|13680.9|13684.9|13673.9|201
1675963800000|2023-02-09 17:30:00|13683.9|13672.9|13674.9|13663.9|13685.9|13674.9|13674.9|13663.9|107
1675964100000|2023-02-09 17:35:00|13673.9|13662.9|13670.9|13659.9|13675.9|13664.9|13668.9|13656.9|101
1675964400000|2023-02-09 17:40:00|13669.9|13658.9|13666.9|13655.9|13674.9|13663.9|13664.9|13653.9|329
1675964700000|2023-02-09 17:45:00|13665.9|13654.9|13661.9|13650.9|13666.9|13654.9|13659.9|13648.9|231
1675965000000|2023-02-09 17:50:00|13660.9|13649.9|13668.9|13657.9|13668.9|13657.9|13660.9|13649.9|167
1675965300000|2023-02-09 17:55:00|13667.9|13656.9|13676.9|13665.9|13677.9|13665.9|13666.9|13655.9|107
1675965600000|2023-02-09 18:00:00|13675.9|13664.9|13668.9|13657.9|13676.9|13665.9|13662.9|13651.9|348
1675965900000|2023-02-09 18:05:00|13667.9|13656.9|13673.9|13662.9|13677.9|13666.9|13667.9|13655.9|187
1675966200000|2023-02-09 18:10:00|13674.9|13663.9|13675.9|13664.9|13676.9|13665.9|13670.9|13658.9|92
1675966500000|2023-02-09 18:15:00|13676.9|13665.9|13677.9|13666.9|13679.9|13668.9|13671.9|13660.9|134
1675966800000|2023-02-09 18:20:00|13678.9|13667.9|13676.9|13664.9|13681.9|13670.9|13673.9|13662.9|56
1675967100000|2023-02-09 18:25:00|13675.9|13663.9|13673.9|13662.9|13679.9|13668.9|13673.9|13662.9|67
1675967400000|2023-02-09 18:30:00|13672.9|13661.9|13678.9|13667.9|13681.9|13670.9|13669.9|13658.9|237
1675967700000|2023-02-09 18:35:00|13679.9|13668.9|13672.9|13661.9|13679.9|13668.9|13672.9|13661.9|63
1675968000000|2023-02-09 18:40:00|13673.9|13660.9|13672.9|13661.9|13673.9|13662.9|13667.9|13655.9|160
1675968300000|2023-02-09 18:45:00|13673.9|13660.9|13673.9|13662.9|13674.9|13663.9|13668.9|13657.9|81
1675968600000|2023-02-09 18:50:00|13674.9|13663.9|13677.9|13666.9|13677.9|13666.9|13673.9|13661.9|314
1675968900000|2023-02-09 18:55:00|13678.9|13665.9|13679.9|13668.9|13679.9|13668.9|13673.9|13662.9|132
1675969200000|2023-02-09 19:00:00|13678.9|13667.9|13676.9|13665.9|13680.9|13669.9|13673.9|13662.9|430
1675969500000|2023-02-09 19:05:00|13677.9|13666.9|13677.9|13665.9|13678.9|13667.9|13675.9|13664.9|59
1675969800000|2023-02-09 19:10:00|13676.9|13664.9|13675.9|13663.9|13676.9|13665.9|13673.9|13662.9|62
1675970100000|2023-02-09 19:15:00|13674.9|13662.9|13670.9|13659.9|13674.9|13663.9|13669.9|13658.9|61
1675970400000|2023-02-09 19:20:00|13671.9|13660.9|13670.9|13658.9|13672.9|13661.9|13669.9|13658.9|30
1675970700000|2023-02-09 19:25:00|13671.9|13659.9|13666.9|13654.9|13671.9|13660.9|13666.9|13654.9|94
1675971000000|2023-02-09 19:30:00|13667.9|13655.9|13667.9|13655.9|13668.9|13657.9|13664.9|13653.9|40
1675971300000|2023-02-09 19:35:00|13666.9|13654.9|13662.9|13650.9|13666.9|13655.9|13662.9|13650.9|63
1675971600000|2023-02-09 19:40:00|13661.9|13651.9|13665.9|13655.9|13666.9|13655.9|13661.9|13649.9|43
1675971900000|2023-02-09 19:45:00|13666.4|13656.4|13666.9|13656.9|13667.4|13657.4|13662.9|13652.9|35
1675972200000|2023-02-09 19:50:00|13666.4|13656.4|13667.4|13657.4|13667.4|13657.4|13664.4|13654.4|27
1675972500000|2023-02-09 19:55:00|13666.9|13656.9|13663.4|13653.4|13666.9|13656.9|13662.4|13652.4|50
1675972800000|2023-02-09 20:00:00|13662.9|13652.9|13656.4|13646.4|13663.4|13653.4|13655.4|13645.4|213
1675973100000|2023-02-09 20:05:00|13655.9|13645.9|13660.4|13650.4|13660.4|13650.4|13655.4|13645.4|65
1675973400000|2023-02-09 20:10:00|13660.9|13650.9|13662.4|13652.4|13662.9|13652.9|13660.4|13650.4|106
1675973700000|2023-02-09 20:15:00|13661.4|13651.4|13661.4|13651.4|13662.4|13652.4|13660.4|13650.4|75
1675974000000|2023-02-09 20:20:00|13660.9|13650.9|13656.4|13646.4|13661.4|13651.4|13656.4|13646.4|50
1675974300000|2023-02-09 20:25:00|13655.4|13645.4|13653.4|13643.4|13655.4|13645.4|13651.4|13641.4|529
1675974600000|2023-02-09 20:30:00|13652.9|13642.9|13648.4|13638.4|13653.4|13643.4|13646.4|13636.4|113
1675974900000|2023-02-09 20:35:00|13648.9|13638.9|13654.4|13644.4|13654.4|13644.4|13647.4|13637.4|196
1675975200000|2023-02-09 20:40:00|13653.9|13643.9|13663.9|13653.9|13665.4|13655.4|13653.4|13643.4|385
1675975500000|2023-02-09 20:45:00|13664.9|13654.9|13667.4|13657.4|13672.4|13662.4|13663.4|13653.4|417
1675975800000|2023-02-09 20:50:00|13667.9|13657.9|13680.4|13670.4|13681.9|13671.9|13667.9|13657.9|553
1675976100000|2023-02-09 20:55:00|13679.4|13669.4|13686.9|13676.9|13687.4|13677.4|13677.9|13667.9|607
1675976400000|2023-02-09 21:00:00|13687.4|13677.4|13682.9|13672.9|13687.4|13677.4|13678.4|13668.4|235
1675976700000|2023-02-09 21:05:00|13683.4|13673.4|13681.4|13671.4|13683.4|13673.4|13680.4|13670.4|81
1675977000000|2023-02-09 21:10:00|13681.9|13671.9|13678.9|13668.9|13682.4|13672.4|13678.4|13668.4|41
1675977300000|2023-02-09 21:15:00|13687|13663|13689.7|13665.7|13690.2|13666.2|13684.2|13660.2|0
1675977600000|2023-02-09 21:20:00|13689.9|13665.9|13693.5|13669.5|13695.1|13671.1|13689.9|13665.9|0
1675977900000|2023-02-09 21:25:00|13693|13669|13695.7|13671.7|13696.2|13672.2|13692.9|13668.9|0
1675978200000|2023-02-09 21:30:00|13696.2|13672.2|13695.1|13671.1|13698.4|13674.4|13694|13670|0
1675978500000|2023-02-09 21:35:00|13695.6|13671.6|13697.5|13673.5|13698.4|13674.4|13695.6|13671.6|0
1675978800000|2023-02-09 21:40:00|13697.3|13673.3|13694.6|13670.6|13698.4|13674.4|13694|13670|0
1675979100000|2023-02-09 21:45:00|13695.1|13671.1|13696.2|13672.2|13696.7|13672.7|13694.8|13670.8|0
1675979400000|2023-02-09 21:50:00|13695.7|13671.7|13696.8|13672.8|13696.8|13672.8|13694.1|13670.1|0
1675979700000|2023-02-09 21:55:00|13696.3|13672.3|13698.9|13674.9|13699.7|13675.7|13696.2|13672.2|0
1675980000000|2023-02-09 22:00:00|13698.8|13674.8|13698.6|13674.6|13698.8|13674.8|13697.9|13673.9|0
1675980300000|2023-02-09 22:05:00|13698.5|13674.5|13698|13674|13698.5|13674.5|13697.9|13673.9|0
1675980600000|2023-02-09 22:10:00|13697.9|13673.9|13698.5|13674.5|13699.4|13675.4|13697.9|13673.9|0
1675980900000|2023-02-09 22:15:00|13698.6|13674.6|13698.4|13674.4|13698.6|13674.6|13698.4|13674.4|0
1675981200000|2023-02-09 22:20:00|13698.5|13674.5|13699.3|13675.3|13699.7|13675.7|13698.5|13674.5|0
1675981500000|2023-02-09 22:25:00|13699.4|13675.4|13699.5|13675.5|13699.7|13675.7|13698.9|13674.9|0
1675981800000|2023-02-09 22:30:00|13699.8|13675.8|13700|13676|13701.1|13677.1|13699.3|13675.3|0
1675982100000|2023-02-09 22:35:00|13699.9|13675.9|13699.7|13675.7|13701.3|13677.3|13699.5|13675.5|0
1675982400000|2023-02-09 22:40:00|13699.8|13675.8|13699.3|13675.3|13699.8|13675.8|13699.3|13675.3|0
1675982700000|2023-02-09 22:45:00|13699.2|13675.2|13698.9|13674.9|13699.2|13675.2|13698.9|13674.9|0
1675983000000|2023-02-09 22:50:00|13699|13675|13699.6|13675.6|13700.2|13676.2|13699|13675|0
1675983300000|2023-02-09 22:55:00|13699.4|13675.4|13699.6|13675.6|13699.6|13675.6|13699|13675|0
1675983600000|2023-02-09 23:00:00|13700.9|13676.9|13694.3|13670.3|13701.1|13677.1|13692.7|13668.7|0
1675983900000|2023-02-09 23:05:00|13694.5|13670.5|13699.7|13675.7|13699.7|13675.7|13693.7|13669.7|0
1675984200000|2023-02-09 23:10:00|13698|13674|13697.5|13673.5|13699.7|13675.7|13696.5|13672.5|0
1675984500000|2023-02-09 23:15:00|13697|13673|13694.8|13670.8|13699.2|13675.2|13694.3|13670.3|0
1675984800000|2023-02-09 23:20:00|13694.3|13670.3|13698.6|13674.6|13699.2|13675.2|13693.7|13669.7|0
1675985100000|2023-02-09 23:25:00|13699.1|13675.1|13696.5|13672.5|13699.2|13675.2|13695.9|13671.9|0
1675985400000|2023-02-09 23:30:00|13697|13673|13690.7|13666.7|13697|13673|13690.2|13666.2|0
1675985700000|2023-02-09 23:35:00|13690.2|13666.2|13694|13670|13694|13670|13688.5|13664.5|0
1675986000000|2023-02-09 23:40:00|13693.5|13669.5|13693.4|13669.4|13694.5|13670.5|13692.9|13668.9|0
1675986300000|2023-02-09 23:45:00|13693.9|13669.9|13693.6|13669.6|13694.5|13670.5|13689.6|13665.6|0
1675986600000|2023-02-09 23:50:00|13693.1|13669.1|13690.3|13666.3|13693.6|13669.6|13689.2|13665.2|0
1675986900000|2023-02-09 23:55:00|13689.8|13665.8|13692|13668|13693|13669|13688.7|13664.7|0
1675987200000|2023-02-10 00:00:00|13692.9|13668.9|13688.9|13664.9|13693.5|13669.5|13686.2|13662.2|0
1675987500000|2023-02-10 00:05:00|13688.6|13664.6|13690|13666|13691.6|13667.6|13686.7|13662.7|0
1675987800000|2023-02-10 00:10:00|13689.5|13665.5|13690.7|13666.7|13691.8|13667.8|13688.9|13664.9|0
1675988100000|2023-02-10 00:15:00|13691|13667|13682.9|13658.9|13691.3|13667.3|13682.4|13658.4|0
1675988400000|2023-02-10 00:20:00|13683.3|13659.3|13683|13659|13684.1|13660.1|13679.6|13655.6|0
1675988700000|2023-02-10 00:25:00|13682.7|13658.7|13675.7|13651.7|13683.5|13659.5|13675.7|13651.7|0
1675989000000|2023-02-10 00:30:00|13676.7|13652.7|13678.9|13654.9|13680.3|13656.3|13676.7|13652.7|0
1675989300000|2023-02-10 00:35:00|13679.3|13655.3|13681.8|13657.8|13682.5|13658.5|13678.4|13654.4|0
1675989600000|2023-02-10 00:40:00|13681.3|13657.3|13683.5|13659.5|13683.5|13659.5|13680.6|13656.6|0
1675989900000|2023-02-10 00:45:00|13683|13659|13683.5|13659.5|13684.2|13660.2|13680.3|13656.3|0
1675990200000|2023-02-10 00:50:00|13684|13660|13682.5|13658.5|13684.2|13660.2|13682|13658|0
1675990500000|2023-02-10 00:55:00|13682|13658|13682.5|13658.5|13693|13669|13680.8|13656.8|0
1675990800000|2023-02-10 01:00:00|13671.9|13661.9|13634.9|13624.9|13671.9|13661.9|13631.4|13621.4|2177
1675991100000|2023-02-10 01:05:00|13635.4|13625.4|13644.4|13634.4|13649.9|13639.9|13635.4|13625.4|916
1675991400000|2023-02-10 01:10:00|13643.9|13633.9|13629.4|13619.4|13644.9|13634.9|13628.4|13618.4|1004
1675991700000|2023-02-10 01:15:00|13632.9|13622.9|13632.4|13622.4|13642.9|13632.9|13630.9|13620.9|2333
1675992000000|2023-02-10 01:20:00|13632.9|13622.9|13652.4|13642.4|13652.4|13642.4|13632.4|13622.4|1243
1675992300000|2023-02-10 01:25:00|13651.4|13641.4|13640.4|13630.4|13651.4|13641.4|13630.4|13620.4|2958
1675992600000|2023-02-10 01:30:00|13639.4|13629.4|13588.4|13578.4|13645.9|13635.9|13567.4|13557.4|19966
1675992900000|2023-02-10 01:35:00|13587.4|13577.4|13603.9|13593.9|13605.9|13595.9|13571.4|13561.4|9958
1675993200000|2023-02-10 01:40:00|13604.4|13594.4|13610.4|13600.4|13613.4|13603.4|13581.9|13571.9|7257
1675993500000|2023-02-10 01:45:00|13610.9|13600.9|13618.4|13608.4|13622.9|13612.9|13592.4|13582.4|4954
1675993800000|2023-02-10 01:50:00|13618.9|13608.9|13609.9|13599.9|13632.4|13622.4|13601.9|13591.9|4125
1675994100000|2023-02-10 01:55:00|13610.4|13600.4|13616.4|13606.4|13624.4|13614.4|13596.9|13586.9|2967
1675994400000|2023-02-10 02:00:00|13617.4|13607.4|13614.4|13604.4|13627.9|13617.9|13606.4|13596.4|2684
1675994700000|2023-02-10 02:05:00|13614.9|13604.9|13588.9|13578.9|13621.4|13611.4|13584.9|13574.9|2482
1675995000000|2023-02-10 02:10:00|13590.4|13580.4|13609.4|13599.4|13612.4|13602.4|13587.4|13577.4|2402
1675995300000|2023-02-10 02:15:00|13609.9|13599.9|13594.4|13584.4|13609.9|13599.9|13590.9|13580.9|1831
1675995600000|2023-02-10 02:20:00|13594.9|13584.9|13597.9|13587.9|13599.4|13589.4|13584.4|13574.4|1236
1675995900000|2023-02-10 02:25:00|13597.4|13587.4|13582.4|13572.4|13606.9|13596.9|13582.4|13572.4|1264
1675996200000|2023-02-10 02:30:00|13582.9|13572.9|13586.4|13576.4|13595.9|13585.9|13581.4|13571.4|1756
1675996500000|2023-02-10 02:35:00|13586.9|13576.9|13591.4|13581.4|13596.4|13586.4|13576.4|13566.4|1750
1675996800000|2023-02-10 02:40:00|13590.9|13580.9|13607.4|13597.4|13613.4|13603.4|13586.9|13576.9|2204
1675997100000|2023-02-10 02:45:00|13607.9|13597.9|13607.9|13597.9|13628.9|13618.9|13605.9|13595.9|4024
1675997400000|2023-02-10 02:50:00|13606.9|13596.9|13609.9|13599.9|13613.9|13603.9|13598.9|13588.9|2067
1675997700000|2023-02-10 02:55:00|13608.9|13598.9|13626.8|13616.8|13633.8|13623.8|13602.9|13592.9|3584
1675998000000|2023-02-10 03:00:00|13628.8|13618.8|13612.8|13602.8|13629.8|13619.8|13605.8|13595.8|2684
1675998300000|2023-02-10 03:05:00|13613.8|13603.8|13579.8|13569.8|13615.8|13605.8|13578.8|13568.8|3427
1675998600000|2023-02-10 03:10:00|13580.8|13570.8|13592.8|13582.8|13595.8|13585.8|13579.8|13569.8|1836
1675998900000|2023-02-10 03:15:00|13593.8|13583.8|13589.8|13579.8|13598.8|13588.8|13587.8|13577.8|1473
1675999200000|2023-02-10 03:20:00|13588.8|13578.8|13586.8|13576.8|13596.8|13586.8|13583.8|13573.8|2084
1675999500000|2023-02-10 03:25:00|13587.8|13577.8|13578.8|13568.8|13590.8|13580.8|13578.8|13568.8|2237
1675999800000|2023-02-10 03:30:00|13579.8|13569.8|13580.8|13570.8|13582.8|13572.8|13577.8|13567.8|489
1676000100000|2023-02-10 03:35:00|13581.8|13571.8|13565.8|13555.8|13583.8|13573.8|13561.8|13551.8|2181
1676000400000|2023-02-10 03:40:00|13566.8|13556.8|13554.8|13544.8|13568.8|13558.8|13553.8|13543.8|1312
1676000700000|2023-02-10 03:45:00|13555.8|13545.8|13569.8|13559.8|13569.8|13559.8|13553.8|13543.8|480
1676001000000|2023-02-10 03:50:00|13570.8|13560.8|13573.8|13563.8|13576.8|13566.8|13569.8|13559.8|278
1676001300000|2023-02-10 03:55:00|13572.8|13562.8|13564.8|13554.8|13572.8|13562.8|13557.8|13547.8|1115
1676001600000|2023-02-10 04:00:00|13565.8|13555.8|13557.8|13547.8|13566.8|13556.8|13557.8|13547.8|264
1676001900000|2023-02-10 04:05:00|13556.8|13546.8|13554.8|13544.8|13559.8|13549.8|13554.8|13544.8|271
1676002200000|2023-02-10 04:10:00|13553.8|13543.8|13539.8|13529.8|13555.8|13545.8|13534.8|13524.8|2358
1676002500000|2023-02-10 04:15:00|13543.8|13533.8|13525.8|13515.8|13543.8|13533.8|13523.8|13513.8|2794
1676002800000|2023-02-10 04:20:00|13526.8|13516.8|13527.8|13517.8|13535.8|13525.8|13526.8|13516.8|1418
1676003100000|2023-02-10 04:25:00|13529.8|13519.8|13533.8|13523.8|13536.8|13526.8|13522.8|13512.8|1320
1676003400000|2023-02-10 04:30:00|13534.8|13524.8|13537.8|13527.8|13543.8|13533.8|13533.8|13523.8|335
1676003700000|2023-02-10 04:35:00|13539.8|13529.8|13540.8|13530.8|13543.8|13533.8|13537.8|13527.8|539
1676004000000|2023-02-10 04:40:00|13541.8|13531.8|13542.8|13532.8|13542.8|13532.8|13539.8|13529.8|179
1676004300000|2023-02-10 04:45:00|13543.8|13533.8|13548.8|13538.8|13548.8|13538.8|13540.8|13530.8|684
1676004600000|2023-02-10 04:50:00|13549.8|13539.8|13545.8|13535.8|13549.8|13539.8|13544.8|13534.8|248
1676004900000|2023-02-10 04:55:00|13546.8|13536.8|13546.8|13536.8|13548.8|13538.8|13544.8|13534.8|692
1676005200000|2023-02-10 05:00:00|13549.8|13539.8|13575.8|13565.8|13577.8|13567.8|13548.8|13538.8|11349
1676005500000|2023-02-10 05:05:00|13576.8|13566.8|13571.8|13561.8|13589.8|13579.8|13565.8|13555.8|3170
1676005800000|2023-02-10 05:10:00|13573.8|13563.8|13565.8|13555.8|13574.8|13564.8|13562.8|13552.8|1378
1676006100000|2023-02-10 05:15:00|13564.8|13554.8|13578.8|13568.8|13580.8|13570.8|13564.8|13554.8|1576
1676006400000|2023-02-10 05:20:00|13579.8|13569.8|13572.8|13562.8|13580.8|13570.8|13568.8|13558.8|1412
1676006700000|2023-02-10 05:25:00|13573.8|13563.8|13561.8|13551.8|13573.8|13563.8|13554.8|13544.8|2187
1676007000000|2023-02-10 05:30:00|13559.8|13549.8|13571.8|13561.8|13571.8|13561.8|13554.8|13544.8|2320
1676007300000|2023-02-10 05:35:00|13572.8|13562.8|13569.8|13559.8|13576.8|13566.8|13561.8|13551.8|1410
1676007600000|2023-02-10 05:40:00|13568.8|13558.8|13560.8|13550.8|13569.8|13559.8|13557.8|13547.8|1154
1676007900000|2023-02-10 05:45:00|13561.8|13551.8|13576.8|13566.8|13578.8|13568.8|13561.8|13551.8|1199
1676008200000|2023-02-10 05:50:00|13575.8|13565.8|13581.8|13571.8|13583.8|13573.8|13567.8|13557.8|1050
1676008500000|2023-02-10 05:55:00|13582.8|13572.8|13599.8|13589.8|13599.8|13589.8|13577.8|13567.8|1634
1676008800000|2023-02-10 06:00:00|13600.8|13590.8|13598.8|13588.8|13604.8|13594.8|13584.8|13574.8|1647
1676009100000|2023-02-10 06:05:00|13597.8|13587.8|13610.8|13600.8|13612.8|13602.8|13593.8|13583.8|1796
1676009400000|2023-02-10 06:10:00|13609.8|13599.8|13610.8|13600.8|13616.8|13606.8|13605.8|13595.8|1981
1676009700000|2023-02-10 06:15:00|13611.8|13601.8|13598.8|13588.8|13611.8|13601.8|13595.8|13585.8|1843
1676010000000|2023-02-10 06:20:00|13599.8|13589.8|13595.8|13585.8|13605.8|13595.8|13593.8|13583.8|1205
1676010300000|2023-02-10 06:25:00|13594.8|13584.8|13605.8|13595.8|13605.8|13595.8|13594.8|13584.8|1103
1676010600000|2023-02-10 06:30:00|13606.8|13596.8|13602.8|13592.8|13609.8|13599.8|13595.8|13585.8|1325
1676010900000|2023-02-10 06:35:00|13603.8|13593.8|13594.8|13584.8|13605.8|13595.8|13589.8|13579.8|1146
1676011200000|2023-02-10 06:40:00|13595.8|13585.8|13589.8|13579.8|13595.8|13585.8|13583.8|13573.8|1899
1676011500000|2023-02-10 06:45:00|13588.8|13578.8|13594.8|13584.8|13596.8|13586.8|13587.8|13577.8|2248
1676011800000|2023-02-10 06:50:00|13595.8|13585.8|13596.8|13586.8|13598.8|13588.8|13593.8|13583.8|1959
1676012100000|2023-02-10 06:55:00|13597.8|13587.8|13602.8|13592.8|13602.8|13592.8|13591.8|13581.8|3515
1676012400000|2023-02-10 07:00:00|13601.8|13591.8|13603.8|13593.8|13603.8|13593.8|13591.8|13581.8|1872
1676012700000|2023-02-10 07:05:00|13602.8|13592.8|13611.8|13601.8|13614.8|13604.8|13602.8|13592.8|2063
1676013000000|2023-02-10 07:10:00|13609.8|13599.8|13606.8|13596.8|13614.8|13604.8|13604.8|13594.8|1245
1676013300000|2023-02-10 07:15:00|13605.8|13595.8|13598.8|13588.8|13607.8|13597.8|13594.8|13584.8|705
1676013600000|2023-02-10 07:20:00|13599.8|13589.8|13592.8|13582.8|13604.8|13594.8|13591.8|13581.8|602
1676013900000|2023-02-10 07:25:00|13593.8|13583.8|13589.8|13579.8|13594.8|13584.8|13588.8|13578.8|981
1676014200000|2023-02-10 07:30:00|13590.8|13580.8|13592.8|13582.8|13593.8|13583.8|13587.8|13577.8|278
1676014500000|2023-02-10 07:35:00|13594.8|13584.8|13590.8|13580.8|13594.8|13584.8|13588.8|13578.8|214
1676014800000|2023-02-10 07:40:00|13591.8|13581.8|13593.8|13583.8|13594.8|13584.8|13590.8|13580.8|223
1676015100000|2023-02-10 07:45:00|13592.8|13582.8|13591.8|13581.8|13595.8|13585.8|13591.8|13581.8|562
1676015400000|2023-02-10 07:50:00|13592.8|13582.8|13587.8|13577.8|13594.8|13584.8|13585.8|13575.8|679
1676015700000|2023-02-10 07:55:00|13588.8|13578.8|13582.8|13572.8|13588.8|13578.8|13580.8|13570.8|560
1676016000000|2023-02-10 08:00:00|13583.8|13571.8|13586.8|13575.8|13595.8|13584.8|13582.8|13570.8|716
1676016300000|2023-02-10 08:05:00|13587.8|13576.8|13602.8|13591.8|13602.8|13591.8|13586.8|13575.8|726
1676016600000|2023-02-10 08:10:00|13601.8|13590.8|13601.8|13590.8|13603.8|13592.8|13593.8|13582.8|363
1676016900000|2023-02-10 08:15:00|13600.8|13589.8|13594.8|13583.8|13603.8|13592.8|13590.8|13579.8|373
1676017200000|2023-02-10 08:20:00|13593.8|13582.8|13594.8|13583.8|13596.8|13585.8|13590.8|13579.8|436
1676017500000|2023-02-10 08:25:00|13595.8|13584.8|13597.8|13585.8|13600.8|13588.8|13594.8|13583.8|779
1676017800000|2023-02-10 08:30:00|13598.6|13574.6|13596.6|13572.6|13601.8|13577.8|13593.6|13569.6|3
1676018100000|2023-02-10 08:35:00|13596.8|13572.8|13595.1|13571.1|13599.4|13575.4|13594.3|13570.3|213
1676018400000|2023-02-10 08:40:00|13594.8|13570.8|13599.9|13575.9|13600.9|13576.9|13594.6|13570.6|0
1676018700000|2023-02-10 08:45:00|13599.4|13575.4|13598.9|13574.9|13602.8|13578.8|13597.4|13573.4|0
1676019000000|2023-02-10 08:50:00|13599.4|13575.4|13600.1|13576.1|13600.1|13576.1|13596.2|13572.2|0
1676019300000|2023-02-10 08:55:00|13600.6|13576.6|13593.1|13569.1|13601.8|13577.8|13591.8|13567.8|0
1676019600000|2023-02-10 09:00:00|13599.8|13585.8|13627.8|13616.8|13628.8|13617.8|13591.8|13580.8|1593
1676019900000|2023-02-10 09:05:00|13626.8|13615.8|13624.8|13613.8|13630.8|13619.8|13620.8|13609.8|255
1676020200000|2023-02-10 09:10:00|13625.8|13614.8|13611.8|13600.8|13625.8|13614.8|13609.8|13598.8|518
1676020500000|2023-02-10 09:15:00|13609.8|13598.8|13594.8|13583.8|13609.8|13598.8|13589.8|13577.8|997
1676020800000|2023-02-10 09:20:00|13595.8|13584.8|13599.8|13588.8|13599.8|13588.8|13591.8|13580.8|270
1676021100000|2023-02-10 09:25:00|13600.8|13589.8|13594.8|13583.8|13601.8|13590.8|13594.8|13582.8|88
1676021400000|2023-02-10 09:30:00|13595.8|13582.8|13598.8|13587.8|13599.8|13588.8|13594.8|13582.8|73
1676021700000|2023-02-10 09:35:00|13599.8|13586.8|13599.8|13588.8|13601.8|13590.8|13597.8|13586.8|127
1676022000000|2023-02-10 09:40:00|13600.8|13587.8|13601.8|13589.8|13603.8|13592.8|13599.8|13587.8|91
1676022300000|2023-02-10 09:45:00|13602.8|13590.8|13584.8|13573.8|13606.8|13594.8|13584.8|13573.8|495
1676022600000|2023-02-10 09:50:00|13585.8|13574.8|13590.8|13579.8|13593.8|13582.8|13581.8|13570.8|328
1676022900000|2023-02-10 09:55:00|13591.8|13580.8|13575.8|13564.8|13591.8|13580.8|13574.8|13563.8|331
1676023200000|2023-02-10 10:00:00|13576.8|13565.8|13581.8|13569.8|13582.8|13571.8|13572.8|13561.8|140
1676023500000|2023-02-10 10:05:00|13580.8|13570.8|13571.8|13560.8|13581.8|13570.8|13571.8|13560.8|78
1676023800000|2023-02-10 10:10:00|13572.8|13559.8|13572.8|13561.8|13574.8|13563.8|13567.8|13555.8|297
1676024100000|2023-02-10 10:15:00|13573.8|13560.8|13566.8|13555.8|13573.8|13562.8|13565.8|13553.8|153
1676024400000|2023-02-10 10:20:00|13567.8|13556.8|13567.8|13555.8|13570.8|13559.8|13566.8|13555.8|234
1676024700000|2023-02-10 10:25:00|13566.8|13556.8|13566.8|13555.8|13567.8|13556.8|13564.8|13552.8|234
1676025000000|2023-02-10 10:30:00|13567.8|13556.8|13565.8|13554.8|13567.8|13556.8|13563.8|13552.8|128
1676025300000|2023-02-10 10:35:00|13566.8|13555.8|13568.8|13557.8|13569.8|13557.8|13565.8|13554.8|79
1676025600000|2023-02-10 10:40:00|13569.8|13556.8|13570.8|13559.8|13570.8|13559.8|13567.8|13556.8|81
1676025900000|2023-02-10 10:45:00|13571.8|13558.8|13576.8|13565.8|13577.8|13566.8|13569.8|13558.8|75
1676026200000|2023-02-10 10:50:00|13574.8|13564.8|13577.8|13565.8|13579.8|13567.8|13574.8|13563.8|154
1676026500000|2023-02-10 10:55:00|13576.8|13566.8|13578.8|13567.8|13579.8|13567.8|13575.8|13564.8|128
1676026800000|2023-02-10 11:00:00|13577.8|13566.8|13569.8|13558.8|13579.8|13568.8|13569.8|13558.8|95
1676027100000|2023-02-10 11:05:00|13568.8|13557.8|13563.8|13552.8|13570.8|13559.8|13563.8|13551.8|119
1676027400000|2023-02-10 11:10:00|13562.8|13551.8|13557.8|13546.8|13563.8|13552.8|13557.8|13546.8|353
1676027700000|2023-02-10 11:15:00|13558.8|13547.8|13558.8|13547.8|13560.8|13548.8|13555.8|13544.8|234
1676028000000|2023-02-10 11:20:00|13557.8|13546.8|13553.8|13542.8|13558.8|13547.8|13553.8|13542.8|285
1676028300000|2023-02-10 11:25:00|13554.8|13543.8|13549.8|13538.8|13554.8|13543.8|13548.8|13537.8|293
1676028600000|2023-02-10 11:30:00|13550.8|13539.8|13552.8|13541.8|13555.8|13544.8|13548.8|13537.8|428
1676028900000|2023-02-10 11:35:00|13551.8|13540.8|13549.8|13538.8|13552.8|13541.8|13548.8|13537.8|148
1676029200000|2023-02-10 11:40:00|13550.8|13539.8|13548.8|13537.8|13551.8|13540.8|13548.8|13537.8|170
1676029500000|2023-02-10 11:45:00|13547.8|13536.8|13547.8|13536.8|13548.8|13537.8|13546.8|13535.8|57
1676029800000|2023-02-10 11:50:00|13548.8|13537.8|13545.8|13534.8|13549.8|13538.8|13544.8|13533.8|237
1676030100000|2023-02-10 11:55:00|13544.8|13533.8|13545.8|13534.8|13547.8|13535.8|13543.8|13532.8|119
1676030400000|2023-02-10 12:00:00|13546.8|13535.8|13547.8|13536.8|13547.8|13536.8|13546.8|13535.8|120
1676030700000|2023-02-10 12:05:00|13546.8|13535.8|13543.8|13532.8|13547.8|13536.8|13543.8|13532.8|83
1676031000000|2023-02-10 12:10:00|13544.8|13533.8|13547.8|13536.8|13549.8|13538.8|13543.8|13532.8|156
1676031300000|2023-02-10 12:15:00|13548.8|13537.8|13549.8|13538.8|13549.8|13538.8|13547.8|13536.8|102
1676031600000|2023-02-10 12:20:00|13550.8|13539.8|13554.8|13543.8|13555.8|13544.8|13549.8|13538.8|80
1676031900000|2023-02-10 12:25:00|13553.8|13542.8|13567.8|13556.8|13567.8|13556.8|13553.8|13542.8|429
1676032200000|2023-02-10 12:30:00|13568.8|13557.8|13567.8|13556.8|13571.8|13560.8|13562.8|13551.8|228
1676032500000|2023-02-10 12:35:00|13566.8|13555.8|13570.8|13559.8|13570.8|13559.8|13563.8|13552.8|195
1676032800000|2023-02-10 12:40:00|13571.8|13560.8|13570.8|13559.8|13572.8|13560.8|13569.8|13557.8|134
1676033100000|2023-02-10 12:45:00|13569.8|13558.8|13567.8|13556.8|13571.8|13559.8|13566.8|13555.8|80
1676033400000|2023-02-10 12:50:00|13566.8|13555.8|13555.8|13544.8|13567.8|13555.8|13555.8|13544.8|106
1676033700000|2023-02-10 12:55:00|13556.8|13543.8|13557.8|13546.8|13558.8|13547.8|13554.8|13543.8|69
1676034000000|2023-02-10 13:00:00|13556.8|13545.8|13558.8|13547.8|13562.8|13550.8|13556.8|13545.8|56
1676034300000|2023-02-10 13:05:00|13559.8|13548.8|13560.8|13549.8|13560.8|13549.8|13556.8|13545.8|40
1676034600000|2023-02-10 13:10:00|13561.8|13548.8|13568.8|13557.8|13569.8|13558.8|13561.8|13548.8|86
1676034900000|2023-02-10 13:15:00|13567.8|13556.8|13581.8|13570.8|13581.8|13570.8|13567.8|13556.8|219
1676035200000|2023-02-10 13:20:00|13582.8|13569.8|13580.8|13569.8|13582.8|13571.8|13578.8|13567.8|178
1676035500000|2023-02-10 13:25:00|13581.8|13570.8|13579.8|13567.8|13582.8|13571.8|13578.8|13566.8|320
1676035800000|2023-02-10 13:30:00|13578.8|13568.8|13578.8|13567.8|13581.8|13570.8|13572.8|13561.8|411
1676036100000|2023-02-10 13:35:00|13577.8|13566.8|13580.8|13568.8|13582.8|13571.8|13576.8|13565.8|157
1676036400000|2023-02-10 13:40:00|13579.8|13569.8|13582.8|13571.8|13583.8|13571.8|13574.8|13563.8|142
1676036700000|2023-02-10 13:45:00|13581.8|13570.8|13584.8|13573.8|13584.8|13573.8|13576.8|13565.8|185
1676037000000|2023-02-10 13:50:00|13583.8|13572.8|13587.8|13575.8|13589.8|13578.8|13583.8|13572.8|145
1676037300000|2023-02-10 13:55:00|13586.8|13576.8|13584.8|13573.8|13586.8|13576.8|13581.8|13570.8|112
1676037600000|2023-02-10 14:00:00|13583.8|13572.8|13586.8|13575.8|13589.8|13578.8|13581.8|13570.8|42
1676037900000|2023-02-10 14:05:00|13585.8|13574.8|13589.8|13578.8|13590.8|13578.8|13583.8|13572.8|95
1676038200000|2023-02-10 14:10:00|13590.8|13579.8|13591.8|13580.8|13592.8|13581.8|13587.8|13575.8|77
1676038500000|2023-02-10 14:15:00|13592.8|13581.8|13593.8|13582.8|13597.8|13585.8|13590.8|13579.8|132
1676038800000|2023-02-10 14:20:00|13592.8|13581.8|13594.8|13583.8|13595.8|13584.8|13589.8|13578.8|65
1676039100000|2023-02-10 14:25:00|13595.8|13584.8|13593.8|13582.8|13595.8|13584.8|13591.8|13580.8|24
1676039400000|2023-02-10 14:30:00|13592.8|13581.8|13592.8|13581.8|13595.8|13584.8|13582.8|13571.8|1679
1676039700000|2023-02-10 14:35:00|13591.8|13580.8|13586.8|13575.8|13598.8|13587.8|13584.8|13573.8|562
1676040000000|2023-02-10 14:40:00|13585.8|13574.8|13578.8|13567.8|13587.8|13576.8|13571.8|13560.8|480
1676040300000|2023-02-10 14:45:00|13577.8|13566.8|13588.8|13577.8|13589.8|13578.8|13574.8|13563.8|317
1676040600000|2023-02-10 14:50:00|13587.8|13576.8|13575.8|13564.8|13589.8|13577.8|13574.8|13563.8|187
1676040900000|2023-02-10 14:55:00|13576.8|13565.8|13577.8|13566.8|13582.8|13571.8|13574.8|13563.8|249
1676041200000|2023-02-10 15:00:00|13575.8|13564.8|13561.8|13550.8|13575.8|13564.8|13553.8|13542.8|449
1676041500000|2023-02-10 15:05:00|13563.8|13552.8|13571.8|13560.8|13577.8|13566.8|13561.8|13549.8|243
1676041800000|2023-02-10 15:10:00|13572.8|13561.8|13571.8|13559.8|13584.8|13573.8|13571.8|13559.8|324
1676042100000|2023-02-10 15:15:00|13572.8|13560.8|13567.8|13556.8|13576.8|13564.8|13565.8|13554.8|1410
1676042400000|2023-02-10 15:20:00|13568.8|13557.8|13572.8|13561.8|13573.8|13562.8|13565.8|13554.8|649
1676042700000|2023-02-10 15:25:00|13573.8|13562.8|13568.8|13557.8|13573.8|13562.8|13565.8|13554.8|193
1676043000000|2023-02-10 15:30:00|13569.8|13556.8|13572.8|13561.8|13572.8|13561.8|13564.8|13553.8|151
1676043300000|2023-02-10 15:35:00|13571.8|13560.8|13572.8|13560.8|13576.8|13565.8|13567.8|13555.8|166
1676043600000|2023-02-10 15:40:00|13571.8|13559.8|13560.8|13549.8|13571.8|13559.8|13559.8|13548.8|243
1676043900000|2023-02-10 15:45:00|13559.8|13548.8|13553.8|13542.8|13560.8|13549.8|13553.8|13542.8|119
1676044200000|2023-02-10 15:50:00|13554.8|13541.8|13556.8|13545.8|13557.8|13545.8|13549.8|13538.8|269
1676044500000|2023-02-10 15:55:00|13557.8|13546.8|13561.8|13550.8|13561.8|13550.8|13553.8|13542.8|189
1676044800000|2023-02-10 16:00:00|13560.8|13549.8|13567.8|13556.8|13567.8|13556.8|13560.8|13549.8|148
1676045100000|2023-02-10 16:05:00|13566.8|13555.8|13577.8|13565.8|13578.8|13567.8|13566.8|13555.8|218
1676045400000|2023-02-10 16:10:00|13576.8|13566.8|13574.8|13563.8|13579.8|13568.8|13570.8|13559.8|278
1676045700000|2023-02-10 16:15:00|13575.8|13564.8|13577.8|13566.8|13578.8|13567.8|13572.8|13561.8|360
1676046000000|2023-02-10 16:20:00|13575.8|13564.8|13574.8|13563.8|13578.8|13567.8|13574.8|13563.8|323
1676046300000|2023-02-10 16:25:00|13573.8|13562.8|13564.8|13553.8|13573.8|13562.8|13563.8|13551.8|181
1676046600000|2023-02-10 16:30:00|13565.8|13552.8|13564.8|13553.8|13565.8|13554.8|13560.8|13549.8|290
1676046900000|2023-02-10 16:35:00|13565.8|13554.8|13560.8|13549.8|13567.8|13556.8|13559.8|13548.8|201
1676047200000|2023-02-10 16:40:00|13559.8|13548.8|13559.8|13548.8|13561.8|13550.8|13559.8|13548.8|83
1676047500000|2023-02-10 16:45:00|13558.8|13547.8|13553.8|13542.8|13560.8|13549.8|13551.8|13540.8|186
1676047800000|2023-02-10 16:50:00|13552.8|13541.8|13558.8|13546.8|13559.8|13548.8|13552.8|13541.8|264
1676048100000|2023-02-10 16:55:00|13557.8|13545.8|13556.8|13545.8|13558.8|13547.8|13555.8|13544.8|156
1676048400000|2023-02-10 17:00:00|13555.8|13544.8|13548.8|13537.8|13558.8|13547.8|13548.8|13537.8|245
1676048700000|2023-02-10 17:05:00|13549.8|13538.8|13552.8|13541.8|13553.8|13542.8|13549.8|13538.8|259
1676049000000|2023-02-10 17:10:00|13553.8|13542.8|13549.8|13538.8|13554.8|13543.8|13547.8|13536.8|269
1676049300000|2023-02-10 17:15:00|13548.8|13537.8|13548.8|13536.8|13550.8|13539.8|13545.8|13533.8|283
1676049600000|2023-02-10 17:20:00|13549.8|13537.8|13557.8|13546.8|13557.8|13546.8|13549.8|13537.8|163
1676049900000|2023-02-10 17:25:00|13558.8|13547.8|13558.8|13546.8|13559.8|13547.8|13554.8|13543.8|95
1676050200000|2023-02-10 17:30:00|13557.8|13547.8|13562.8|13551.8|13564.8|13553.8|13556.8|13545.8|95
1676050500000|2023-02-10 17:35:00|13563.8|13550.8|13562.8|13550.8|13565.8|13554.8|13561.8|13550.8|130
1676050800000|2023-02-10 17:40:00|13563.8|13551.8|13560.8|13549.8|13563.8|13552.8|13560.8|13549.8|92
1676051100000|2023-02-10 17:45:00|13561.8|13550.8|13561.8|13549.8|13564.8|13553.8|13560.8|13549.8|103
1676051400000|2023-02-10 17:50:00|13560.8|13550.8|13564.8|13553.8|13565.8|13554.8|13560.8|13549.8|52
1676051700000|2023-02-10 17:55:00|13565.8|13554.8|13565.8|13554.8|13567.8|13556.8|13564.8|13553.8|95
1676052000000|2023-02-10 18:00:00|13566.8|13555.8|13564.8|13553.8|13568.8|13556.8|13563.8|13552.8|141
1676052300000|2023-02-10 18:05:00|13563.8|13552.8|13566.8|13554.8|13567.8|13556.8|13562.8|13551.8|160
1676052600000|2023-02-10 18:10:00|13565.8|13555.8|13567.8|13556.8|13567.8|13556.8|13565.8|13553.8|74
1676052900000|2023-02-10 18:15:00|13568.8|13557.8|13572.8|13561.8|13573.8|13561.8|13568.8|13557.8|85
1676053200000|2023-02-10 18:20:00|13573.8|13562.8|13570.8|13559.8|13576.8|13565.8|13570.8|13559.8|100
1676053500000|2023-02-10 18:25:00|13571.8|13560.8|13567.8|13556.8|13572.8|13560.8|13566.8|13555.8|83
1676053800000|2023-02-10 18:30:00|13568.8|13555.8|13566.8|13554.8|13568.8|13555.8|13563.8|13552.8|77
1676054100000|2023-02-10 18:35:00|13565.8|13555.8|13566.8|13554.8|13569.8|13557.8|13564.8|13553.8|43
1676054400000|2023-02-10 18:40:00|13565.8|13555.8|13561.8|13550.8|13567.8|13555.8|13561.8|13550.8|52
1676054700000|2023-02-10 18:45:00|13560.8|13549.8|13564.8|13553.8|13564.8|13553.8|13560.8|13548.8|84
1676055000000|2023-02-10 18:50:00|13563.8|13552.8|13559.8|13548.8|13564.8|13553.8|13559.8|13548.8|76
1676055300000|2023-02-10 18:55:00|13558.8|13547.8|13554.8|13542.8|13559.8|13548.8|13553.8|13542.8|81
1676055600000|2023-02-10 19:00:00|13555.8|13543.8|13554.8|13542.8|13558.8|13546.8|13552.8|13541.8|145
1676055900000|2023-02-10 19:05:00|13555.8|13543.8|13556.8|13545.8|13557.8|13545.8|13555.8|13543.8|71
1676056200000|2023-02-10 19:10:00|13557.8|13546.8|13552.8|13540.8|13557.8|13546.8|13552.8|13540.8|551
1676056500000|2023-02-10 19:15:00|13553.8|13541.8|13552.8|13541.8|13553.8|13542.8|13551.8|13540.8|102
1676056800000|2023-02-10 19:20:00|13551.8|13540.8|13550.8|13539.8|13552.8|13541.8|13550.8|13539.8|120
1676057100000|2023-02-10 19:25:00|13549.8|13538.8|13549.8|13538.8|13550.8|13539.8|13548.8|13537.8|215
1676057400000|2023-02-10 19:30:00|13550.8|13539.8|13554.8|13543.8|13554.8|13543.8|13549.8|13537.8|186
1676057700000|2023-02-10 19:35:00|13555.8|13544.8|13552.8|13541.8|13557.8|13545.8|13550.8|13538.8|221
1676058000000|2023-02-10 19:40:00|13551.8|13540.8|13546.3|13536.3|13551.8|13540.8|13546.3|13535.8|364
1676058300000|2023-02-10 19:45:00|13546.8|13536.8|13541.3|13531.3|13547.3|13537.3|13541.3|13531.3|425
1676058600000|2023-02-10 19:50:00|13541.8|13531.8|13543.3|13533.3|13544.8|13534.8|13541.3|13531.3|149
1676058900000|2023-02-10 19:55:00|13542.3|13532.3|13539.3|13529.3|13542.3|13532.3|13538.3|13528.3|317
1676059200000|2023-02-10 20:00:00|13540.3|13530.3|13534.3|13524.3|13540.3|13530.3|13534.3|13524.3|370
1676059500000|2023-02-10 20:05:00|13535.3|13525.3|13531.3|13521.3|13536.3|13526.3|13531.3|13521.3|293
1676059800000|2023-02-10 20:10:00|13532.3|13522.3|13527.3|13517.3|13532.3|13522.3|13526.8|13516.8|343
1676060100000|2023-02-10 20:15:00|13527.8|13517.8|13521.3|13511.3|13528.3|13518.3|13521.3|13511.3|375
1676060400000|2023-02-10 20:20:00|13519.8|13509.8|13519.8|13509.8|13520.3|13510.3|13517.8|13507.8|475
1676060700000|2023-02-10 20:25:00|13520.3|13510.3|13519.8|13509.8|13523.8|13513.8|13518.8|13508.8|338
1676061000000|2023-02-10 20:30:00|13520.3|13510.3|13524.8|13514.8|13524.8|13514.8|13520.3|13510.3|144
1676061300000|2023-02-10 20:35:00|13525.3|13515.3|13531.8|13521.8|13531.8|13521.8|13523.3|13513.3|38
1676061600000|2023-02-10 20:40:00|13531.3|13521.3|13532.8|13522.8|13532.8|13522.8|13530.3|13520.3|103
1676061900000|2023-02-10 20:45:00|13532.3|13522.3|13544.8|13534.8|13544.8|13534.8|13532.3|13522.3|217
1676062200000|2023-02-10 20:50:00|13544.3|13534.3|13542.3|13532.3|13544.8|13534.8|13540.3|13530.3|104
1676062500000|2023-02-10 20:55:00|13541.8|13531.8|13537.3|13527.3|13542.3|13532.3|13535.8|13525.8|86
1676062800000|2023-02-10 21:00:00|13538.3|13528.3|13541.3|13531.3|13541.3|13531.3|13538.3|13528.3|41
1676063100000|2023-02-10 21:05:00|13540.8|13530.8|13541.3|13531.3|13541.3|13531.3|13538.8|13528.8|55
1676063400000|2023-02-10 21:10:00|13540.8|13530.8|13536.3|13526.3|13540.8|13530.8|13527.3|13517.3|241
1676063700000|2023-02-10 21:15:00|13542.8|13518.8|13541.7|13517.7|13542.8|13518.8|13541.2|13517.2|0
1676064000000|2023-02-10 21:20:00|13541.2|13517.2|13540.6|13516.6|13541.7|13517.7|13539|13515|0
1676064300000|2023-02-10 21:25:00|13541.1|13517.1|13543.8|13519.8|13544.4|13520.4|13541.1|13517.1|0
1676064600000|2023-02-10 21:30:00|13544.3|13520.3|13544.4|13520.4|13544.9|13520.9|13543.8|13519.8|0
1676064900000|2023-02-10 21:35:00|13543.9|13519.9|13544.4|13520.4|13544.4|13520.4|13542.8|13518.8|0
1676065200000|2023-02-10 21:40:00|13543.9|13519.9|13544.4|13520.4|13544.4|13520.4|13543.3|13519.3|0
1676065500000|2023-02-10 21:45:00|13543.9|13519.9|13544.4|13520.4|13544.9|13520.9|13543.8|13519.8|0
1676065800000|2023-02-10 21:50:00|13543.9|13519.9|13544.4|13520.4|13544.4|13520.4|13543.3|13519.3|0
1676066100000|2023-02-10 21:55:00|13543.9|13519.9|13544.1|13520.1|13544.9|13520.9|13543.6|13519.6|0
1676242800000|2023-02-12 23:00:00|13541.4|13517.4|13534.1|13510.1|13541.6|13517.6|13533.6|13509.6|0
1676243100000|2023-02-12 23:05:00|13533.9|13509.9|13530.9|13506.9|13535.2|13511.2|13529.8|13505.8|0
1676243400000|2023-02-12 23:10:00|13531.1|13507.1|13534.1|13510.1|13534.7|13510.7|13530.9|13506.9|0
1676243700000|2023-02-12 23:15:00|13533.7|13509.7|13532.3|13508.3|13536.6|13512.6|13531.8|13507.8|0
1676244000000|2023-02-12 23:20:00|13532.8|13508.8|13533.4|13509.4|13533.4|13509.4|13529.1|13505.1|0
1676244300000|2023-02-12 23:25:00|13533.1|13509.1|13526.3|13502.3|13533.4|13509.4|13522.6|13498.6|0
1676244600000|2023-02-12 23:30:00|13526.8|13502.8|13526.5|13502.5|13527.9|13503.9|13523.4|13499.4|0
1676244900000|2023-02-12 23:35:00|13526|13502|13524.9|13500.9|13526.1|13502.1|13521.1|13497.1|0
1676245200000|2023-02-12 23:40:00|13525.1|13501.1|13524.4|13500.4|13525.1|13501.1|13521.1|13497.1|0
1676245500000|2023-02-12 23:45:00|13524.1|13500.1|13523.6|13499.6|13527.3|13503.3|13521.7|13497.7|0
1676245800000|2023-02-12 23:50:00|13523.1|13499.1|13524.1|13500.1|13525.2|13501.2|13520.9|13496.9|0
1676246100000|2023-02-12 23:55:00|13525.6|13501.6|13522.9|13498.9|13526.8|13502.8|13522.9|13498.9|0
1676246400000|2023-02-13 00:00:00|13523.6|13499.6|13524.6|13500.6|13524.9|13500.9|13520.6|13496.6|0
1676246700000|2023-02-13 00:05:00|13524.4|13500.4|13520.9|13496.9|13524.5|13500.5|13520.1|13496.1|0
1676247000000|2023-02-13 00:10:00|13520.7|13496.7|13517|13493|13520.8|13496.8|13517|13493|0
1676247300000|2023-02-13 00:15:00|13517.1|13493.1|13517.7|13493.7|13519.6|13495.6|13514.1|13490.1|0
1676247600000|2023-02-13 00:20:00|13517.9|13493.9|13518.8|13494.8|13521|13497|13517.9|13493.9|0
1676247900000|2023-02-13 00:25:00|13519.3|13495.3|13521.4|13497.4|13521.4|13497.4|13518.8|13494.8|0
1676248200000|2023-02-13 00:30:00|13521.2|13497.2|13521.7|13497.7|13523.9|13499.9|13519.3|13495.3|0
1676248500000|2023-02-13 00:35:00|13521.8|13497.8|13521.4|13497.4|13523.9|13499.9|13521.4|13497.4|0
1676248800000|2023-02-13 00:40:00|13521.9|13497.9|13522.7|13498.7|13523.6|13499.6|13521.9|13497.9|0
1676249100000|2023-02-13 00:45:00|13523.2|13499.2|13536|13512|13537.5|13513.5|13523.2|13499.2|0
1676249400000|2023-02-13 00:50:00|13536.3|13512.3|13541.5|13517.5|13541.5|13517.5|13536|13512|0
1676249700000|2023-02-13 00:55:00|13541.3|13517.3|13533.6|13509.6|13544.8|13520.8|13533.6|13509.6|0
1676250000000|2023-02-13 01:00:00|13533.2|13509.2|13537.8|13527.8|13558.8|13548.8|13526.3|13509.2|3042
1676250300000|2023-02-13 01:05:00|13537.3|13527.3|13513.8|13503.8|13538.3|13528.3|13513.8|13503.8|1561
1676250600000|2023-02-13 01:10:00|13513.3|13503.3|13499.3|13489.3|13513.3|13503.3|13494.3|13484.3|1595
1676250900000|2023-02-13 01:15:00|13500.3|13490.3|13499.3|13489.3|13518.3|13508.3|13482.3|13472.3|5045
1676251200000|2023-02-13 01:20:00|13498.8|13488.8|13513.3|13503.3|13518.3|13508.3|13492.8|13482.8|3715
1676251500000|2023-02-13 01:25:00|13512.8|13502.8|13519.8|13509.8|13532.3|13522.3|13509.8|13499.8|5977
1676251800000|2023-02-13 01:30:00|13520.8|13510.8|13616.8|13606.8|13624.8|13614.8|13520.8|13510.8|23160
1676252100000|2023-02-13 01:35:00|13618.8|13608.8|13680.8|13670.8|13684.8|13674.8|13618.8|13608.8|9324
1676252400000|2023-02-13 01:40:00|13679.8|13669.8|13677.8|13667.8|13688.8|13678.8|13653.8|13643.8|8055
1676252700000|2023-02-13 01:45:00|13678.3|13668.3|13643.8|13633.8|13691.3|13681.3|13643.8|13633.8|7363
1676253000000|2023-02-13 01:50:00|13643.3|13633.3|13667.3|13657.3|13669.3|13659.3|13624.8|13614.8|7358
1676253300000|2023-02-13 01:55:00|13668.3|13658.3|13666.3|13656.3|13670.3|13660.3|13646.3|13636.3|3356
1676253600000|2023-02-13 02:00:00|13664.8|13654.8|13646.3|13636.3|13664.8|13654.8|13644.3|13634.3|3848
1676253900000|2023-02-13 02:05:00|13644.3|13634.3|13607.8|13597.8|13644.3|13634.3|13596.8|13586.8|4578
1676254200000|2023-02-13 02:10:00|13606.8|13596.8|13604.3|13594.3|13616.3|13606.3|13595.3|13585.3|4136
1676254500000|2023-02-13 02:15:00|13604.8|13594.8|13618.8|13608.8|13629.3|13619.3|13600.3|13590.3|2928
1676254800000|2023-02-13 02:20:00|13621.3|13611.3|13636.3|13626.3|13639.3|13629.3|13619.3|13609.3|1569
1676255100000|2023-02-13 02:25:00|13635.8|13625.8|13631.8|13621.8|13641.8|13631.8|13620.3|13610.3|1494
1676255400000|2023-02-13 02:30:00|13632.3|13622.3|13674.8|13664.8|13677.8|13667.8|13627.3|13617.3|2356
1676255700000|2023-02-13 02:35:00|13674.3|13664.3|13658.3|13648.3|13689.3|13679.3|13651.3|13641.3|2854
1676256000000|2023-02-13 02:40:00|13657.3|13647.3|13647.8|13637.8|13660.8|13650.8|13641.3|13631.3|1752
1676256300000|2023-02-13 02:45:00|13646.8|13636.8|13681.8|13671.8|13682.8|13672.8|13645.8|13635.8|1775
1676256600000|2023-02-13 02:50:00|13682.8|13672.8|13687.8|13677.8|13695.8|13685.8|13672.8|13662.8|2647
1676256900000|2023-02-13 02:55:00|13688.8|13678.8|13715.8|13705.8|13715.8|13705.8|13679.8|13669.8|2875
1676257200000|2023-02-13 03:00:00|13714.8|13704.8|13705.8|13695.8|13721.8|13711.8|13691.8|13681.8|4171
1676257500000|2023-02-13 03:05:00|13706.8|13696.8|13723.8|13713.8|13731.8|13721.8|13704.8|13694.8|2392
1676257800000|2023-02-13 03:10:00|13724.8|13714.8|13726.8|13716.8|13741.8|13731.8|13714.8|13704.8|3376
1676258100000|2023-02-13 03:15:00|13724.8|13714.8|13719.8|13709.8|13748.8|13738.8|13719.8|13709.8|1887
1676258400000|2023-02-13 03:20:00|13718.8|13708.8|13721.8|13711.8|13728.8|13718.8|13711.8|13701.8|1570
1676258700000|2023-02-13 03:25:00|13722.8|13712.8|13723.8|13713.8|13724.8|13714.8|13709.8|13699.8|1779
1676259000000|2023-02-13 03:30:00|13722.8|13712.8|13708.8|13698.8|13724.8|13714.8|13700.8|13690.8|1592
1676259300000|2023-02-13 03:35:00|13707.8|13697.8|13707.8|13697.8|13713.8|13703.8|13704.8|13694.8|489
1676259600000|2023-02-13 03:40:00|13708.8|13698.8|13703.8|13693.8|13709.8|13699.8|13699.8|13689.8|858
1676259900000|2023-02-13 03:45:00|13704.8|13694.8|13701.8|13691.8|13704.8|13694.8|13698.8|13688.8|463
1676260200000|2023-02-13 03:50:00|13700.8|13690.8|13698.8|13688.8|13705.8|13695.8|13697.8|13687.8|463
1676260500000|2023-02-13 03:55:00|13699.8|13689.8|13701.8|13691.8|13702.8|13692.8|13697.8|13687.8|542
1676260800000|2023-02-13 04:00:00|13702.8|13692.8|13699.8|13689.8|13703.8|13693.8|13699.8|13689.8|277
1676261100000|2023-02-13 04:05:00|13698.8|13688.8|13702.8|13692.8|13703.8|13693.8|13698.8|13688.8|392
1676261400000|2023-02-13 04:10:00|13701.8|13691.8|13698.8|13688.8|13702.8|13692.8|13698.8|13688.8|119
1676261700000|2023-02-13 04:15:00|13700.8|13690.8|13701.8|13691.8|13702.8|13692.8|13699.8|13689.8|110
1676262000000|2023-02-13 04:20:00|13702.8|13692.8|13700.8|13690.8|13702.8|13692.8|13700.8|13690.8|243
1676262300000|2023-02-13 04:25:00|13701.8|13691.8|13700.8|13690.8|13702.8|13692.8|13700.8|13690.8|159
1676262600000|2023-02-13 04:30:00|13701.8|13691.8|13701.8|13691.8|13701.8|13691.8|13700.8|13690.8|49
1676262900000|2023-02-13 04:35:00|13700.8|13690.8|13700.8|13690.8|13702.8|13692.8|13699.8|13689.8|309
1676263200000|2023-02-13 04:40:00|13699.8|13689.8|13700.8|13690.8|13700.8|13690.8|13699.8|13689.8|32
1676263500000|2023-02-13 04:45:00|13699.8|13689.8|13705.8|13695.8|13707.8|13697.8|13699.8|13689.8|566
1676263800000|2023-02-13 04:50:00|13704.8|13694.8|13698.8|13688.8|13704.8|13694.8|13696.8|13686.8|711
1676264100000|2023-02-13 04:55:00|13699.8|13689.8|13700.8|13690.8|13702.8|13692.8|13699.8|13689.8|250
1676264400000|2023-02-13 05:00:00|13701.8|13691.8|13719.8|13709.8|13742.8|13732.8|13701.8|13691.8|7061
1676264700000|2023-02-13 05:05:00|13718.8|13708.8|13725.8|13715.8|13737.8|13727.8|13705.8|13695.8|2526
1676265000000|2023-02-13 05:10:00|13724.8|13714.8|13732.4|13722.4|13736.4|13726.4|13716.8|13706.8|1493
1676265300000|2023-02-13 05:15:00|13731.4|13721.4|13752.4|13742.4|13753.4|13743.4|13729.4|13719.4|2164
1676265600000|2023-02-13 05:20:00|13753.4|13743.4|13754.4|13744.4|13757.4|13747.4|13739.4|13729.4|2346
1676265900000|2023-02-13 05:25:00|13755.4|13745.4|13743.4|13733.4|13761.4|13751.4|13742.4|13732.4|2504
1676266200000|2023-02-13 05:30:00|13744.4|13734.4|13741.4|13731.4|13754.4|13744.4|13729.4|13719.4|1806
1676266500000|2023-02-13 05:35:00|13742.4|13732.4|13746.4|13736.4|13754.4|13744.4|13741.4|13731.4|1300
1676266800000|2023-02-13 05:40:00|13747.4|13737.4|13768.4|13758.4|13769.4|13759.4|13744.4|13734.4|2085
1676267100000|2023-02-13 05:45:00|13767.4|13757.4|13762.4|13752.4|13772.4|13762.4|13751.4|13741.4|2384
1676267400000|2023-02-13 05:50:00|13761.4|13751.4|13748.4|13738.4|13768.4|13758.4|13742.4|13732.4|1105
1676267700000|2023-02-13 05:55:00|13747.4|13737.4|13730.4|13720.4|13751.4|13741.4|13726.4|13716.4|1660
1676268000000|2023-02-13 06:00:00|13732.4|13722.4|13725.4|13715.4|13740.4|13730.4|13722.4|13712.4|1368
1676268300000|2023-02-13 06:05:00|13726.4|13716.4|13727.4|13717.4|13736.4|13726.4|13725.4|13715.4|1270
1676268600000|2023-02-13 06:10:00|13728.4|13718.4|13731.4|13721.4|13736.4|13726.4|13719.4|13709.4|2207
1676268900000|2023-02-13 06:15:00|13732.4|13722.4|13732.4|13722.4|13742.4|13732.4|13730.4|13720.4|1193
1676269200000|2023-02-13 06:20:00|13733.4|13723.4|13731.4|13721.4|13736.4|13726.4|13721.4|13711.4|1123
1676269500000|2023-02-13 06:25:00|13730.4|13720.4|13733.4|13723.4|13741.4|13731.4|13729.4|13719.4|1090
1676269800000|2023-02-13 06:30:00|13732.4|13722.4|13737.4|13727.4|13741.4|13731.4|13729.4|13719.4|1067
1676270100000|2023-02-13 06:35:00|13738.4|13728.4|13733.4|13723.4|13747.4|13737.4|13731.4|13721.4|1346
1676270400000|2023-02-13 06:40:00|13732.4|13722.4|13736.4|13726.4|13741.4|13731.4|13730.4|13720.4|2281
1676270700000|2023-02-13 06:45:00|13734.4|13724.4|13735.4|13725.4|13744.4|13734.4|13733.4|13723.4|1827
1676271000000|2023-02-13 06:50:00|13734.4|13724.4|13738.4|13728.4|13738.4|13728.4|13728.4|13718.4|1856
1676271300000|2023-02-13 06:55:00|13736.4|13726.4|13739.4|13729.4|13741.4|13731.4|13733.4|13723.4|4757
1676271600000|2023-02-13 07:00:00|13738.4|13728.4|13740.4|13730.4|13746.4|13736.4|13733.4|13723.4|1432
1676271900000|2023-02-13 07:05:00|13739.4|13729.4|13739.4|13729.4|13743.4|13733.4|13738.4|13728.4|610
1676272200000|2023-02-13 07:10:00|13740.4|13730.4|13739.4|13729.4|13742.4|13732.4|13735.4|13725.4|363
1676272500000|2023-02-13 07:15:00|13740.4|13730.4|13750.4|13740.4|13751.4|13741.4|13739.4|13729.4|380
1676272800000|2023-02-13 07:20:00|13751.4|13741.4|13765.4|13755.4|13768.4|13758.4|13750.4|13740.4|765
1676273100000|2023-02-13 07:25:00|13766.4|13756.4|13770.4|13760.4|13774.4|13764.4|13761.4|13751.4|632
1676273400000|2023-02-13 07:30:00|13771.4|13761.4|13765.4|13755.4|13773.4|13763.4|13761.4|13751.4|378
1676273700000|2023-02-13 07:35:00|13766.4|13756.4|13765.4|13755.4|13766.4|13756.4|13760.4|13750.4|292
1676274000000|2023-02-13 07:40:00|13764.4|13754.4|13762.4|13752.4|13764.4|13754.4|13760.4|13750.4|429
1676274300000|2023-02-13 07:45:00|13760.4|13750.4|13760.4|13750.4|13763.4|13753.4|13757.4|13747.4|558
1676274600000|2023-02-13 07:50:00|13761.4|13751.4|13762.4|13752.4|13762.4|13752.4|13758.4|13748.4|188
1676274900000|2023-02-13 07:55:00|13763.4|13753.4|13764.4|13754.4|13765.4|13755.4|13761.4|13751.4|305
1676275200000|2023-02-13 08:00:00|13765.4|13753.4|13758.4|13746.4|13765.4|13754.4|13756.4|13745.4|356
1676275500000|2023-02-13 08:05:00|13757.4|13745.4|13758.4|13747.4|13761.4|13749.4|13754.4|13743.4|1017
1676275800000|2023-02-13 08:10:00|13759.4|13748.4|13767.4|13756.4|13770.4|13759.4|13758.4|13747.4|1829
1676276100000|2023-02-13 08:15:00|13768.4|13755.4|13767.4|13756.4|13770.4|13759.4|13764.4|13753.4|1229
1676276400000|2023-02-13 08:20:00|13766.4|13755.4|13761.4|13749.4|13769.4|13758.4|13760.4|13748.4|590
1676276700000|2023-02-13 08:25:00|13760.4|13750.4|13760.4|13749.4|13764.4|13753.4|13756.4|13745.4|745
1676277000000|2023-02-13 08:30:00|13766.2|13742.2|13766.2|13742.2|13769.8|13745.8|13763.7|13739.7|0
1676277300000|2023-02-13 08:35:00|13767.2|13743.2|13764.7|13740.7|13768.4|13744.4|13763.5|13739.5|237
1676277600000|2023-02-13 08:40:00|13764.5|13740.5|13767.4|13743.4|13770.4|13746.4|13764.5|13740.5|0
1676277900000|2023-02-13 08:45:00|13767.2|13743.2|13772.5|13748.5|13773|13749|13766.9|13742.9|0
1676278200000|2023-02-13 08:50:00|13772.3|13748.3|13772|13748|13773|13749|13769.6|13745.6|0
1676278500000|2023-02-13 08:55:00|13771.6|13747.6|13774|13750|13775.8|13751.8|13771.1|13747.1|0
1676278800000|2023-02-13 09:00:00|13760.4|13744.4|13762.4|13751.4|13767.4|13755.4|13758.4|13744.4|293
1676279100000|2023-02-13 09:05:00|13763.4|13752.4|13763.4|13751.4|13765.4|13754.4|13762.4|13751.4|67
1676279400000|2023-02-13 09:10:00|13764.4|13752.4|13764.4|13753.4|13765.4|13753.4|13763.4|13751.4|57
1676279700000|2023-02-13 09:15:00|13765.4|13755.4|13767.4|13755.4|13768.4|13757.4|13764.4|13752.4|135
1676280000000|2023-02-13 09:20:00|13766.4|13754.4|13765.4|13754.4|13767.4|13756.4|13765.4|13754.4|86
1676280300000|2023-02-13 09:25:00|13766.4|13755.4|13761.4|13749.4|13768.4|13757.4|13760.4|13749.4|205
1676280600000|2023-02-13 09:30:00|13762.4|13750.4|13763.4|13751.4|13764.4|13753.4|13761.4|13750.4|58
1676280900000|2023-02-13 09:35:00|13761.4|13752.4|13762.4|13751.4|13762.4|13752.4|13760.4|13749.4|47
1676281200000|2023-02-13 09:40:00|13761.4|13750.4|13759.4|13748.4|13762.4|13750.4|13759.4|13748.4|35
1676281500000|2023-02-13 09:45:00|13760.4|13749.4|13762.4|13751.4|13762.4|13751.4|13760.4|13749.4|318
1676281800000|2023-02-13 09:50:00|13763.4|13752.4|13766.4|13755.4|13767.4|13755.4|13763.4|13752.4|182
1676282100000|2023-02-13 09:55:00|13767.4|13756.4|13770.4|13759.4|13771.4|13759.4|13766.4|13755.4|105
1676282400000|2023-02-13 10:00:00|13769.4|13758.4|13770.4|13759.4|13770.4|13759.4|13768.4|13757.4|86
1676282700000|2023-02-13 10:05:00|13769.4|13758.4|13768.4|13757.4|13769.4|13758.4|13768.4|13757.4|49
1676283000000|2023-02-13 10:10:00|13769.4|13758.4|13768.4|13757.4|13771.4|13760.4|13768.4|13757.4|114
1676283300000|2023-02-13 10:15:00|13767.4|13756.4|13767.4|13756.4|13769.4|13758.4|13767.4|13756.4|67
1676283600000|2023-02-13 10:20:00|13766.4|13755.4|13768.4|13757.4|13768.4|13757.4|13766.4|13755.4|109
1676283900000|2023-02-13 10:25:00|13767.4|13756.4|13768.4|13757.4|13770.4|13758.4|13767.4|13756.4|59
1676284200000|2023-02-13 10:30:00|13769.4|13756.4|13773.4|13762.4|13774.4|13762.4|13769.4|13756.4|230
1676284500000|2023-02-13 10:35:00|13774.4|13763.4|13773.4|13762.4|13778.4|13767.4|13772.4|13761.4|261
1676284800000|2023-02-13 10:40:00|13772.4|13761.4|13776.4|13765.4|13777.4|13766.4|13772.4|13761.4|95
1676285100000|2023-02-13 10:45:00|13777.4|13764.4|13776.4|13765.4|13777.4|13765.4|13775.4|13764.4|94
1676285400000|2023-02-13 10:50:00|13777.4|13764.4|13776.4|13765.4|13777.4|13766.4|13775.4|13764.4|86
1676285700000|2023-02-13 10:55:00|13777.4|13766.4|13779.4|13768.4|13779.4|13768.4|13776.4|13765.4|196
1676286000000|2023-02-13 11:00:00|13780.4|13769.4|13780.4|13769.4|13780.4|13769.4|13779.4|13768.4|75
1676286300000|2023-02-13 11:05:00|13781.4|13770.4|13776.4|13764.4|13781.4|13770.4|13775.4|13764.4|203
1676286600000|2023-02-13 11:10:00|13775.4|13763.4|13775.4|13763.4|13776.4|13764.4|13772.4|13761.4|92
1676286900000|2023-02-13 11:15:00|13774.4|13762.4|13770.4|13759.4|13775.4|13763.4|13770.4|13759.4|124
1676287200000|2023-02-13 11:20:00|13769.4|13758.4|13770.4|13759.4|13771.4|13760.4|13769.4|13758.4|65
1676287500000|2023-02-13 11:25:00|13771.4|13760.4|13771.4|13759.4|13771.4|13760.4|13770.4|13759.4|40
1676287800000|2023-02-13 11:30:00|13772.4|13760.4|13777.4|13766.4|13777.4|13766.4|13772.4|13759.4|120
1676288100000|2023-02-13 11:35:00|13776.4|13765.4|13779.4|13768.4|13779.4|13768.4|13776.4|13765.4|104
1676288400000|2023-02-13 11:40:00|13778.4|13767.4|13779.4|13768.4|13779.4|13768.4|13778.4|13767.4|93
1676288700000|2023-02-13 11:45:00|13778.4|13767.4|13777.4|13766.4|13778.4|13768.4|13776.4|13765.4|58
1676289000000|2023-02-13 11:50:00|13778.4|13767.4|13779.4|13768.4|13779.4|13768.4|13777.4|13766.4|60
1676289300000|2023-02-13 11:55:00|13780.4|13769.4|13782.4|13771.4|13782.4|13771.4|13779.4|13768.4|137
1676289600000|2023-02-13 12:00:00|13783.4|13772.4|13781.4|13769.4|13783.4|13772.4|13780.4|13768.4|105
1676289900000|2023-02-13 12:05:00|13782.4|13770.4|13779.4|13768.4|13782.4|13770.4|13779.4|13767.4|45
1676290200000|2023-02-13 12:10:00|13780.4|13767.4|13785.4|13774.4|13786.4|13775.4|13780.4|13767.4|99
1676290500000|2023-02-13 12:15:00|13786.4|13775.4|13790.4|13779.4|13791.4|13780.4|13786.4|13775.4|229
1676290800000|2023-02-13 12:20:00|13791.4|13780.4|13793.4|13782.4|13793.4|13782.4|13791.4|13780.4|129
1676291100000|2023-02-13 12:25:00|13794.4|13783.4|13794.4|13783.4|13794.4|13783.4|13793.4|13782.4|68
1676291400000|2023-02-13 12:30:00|13795.4|13784.4|13790.4|13779.4|13796.4|13785.4|13790.4|13779.4|179
1676291700000|2023-02-13 12:35:00|13791.4|13780.4|13789.4|13778.4|13791.4|13780.4|13788.4|13777.4|61
1676292000000|2023-02-13 12:40:00|13788.4|13777.4|13786.4|13775.4|13788.4|13777.4|13786.4|13774.4|76
1676292300000|2023-02-13 12:45:00|13787.4|13774.4|13786.4|13775.4|13787.4|13775.4|13784.4|13773.4|187
1676292600000|2023-02-13 12:50:00|13787.4|13776.4|13789.4|13778.4|13789.4|13778.4|13787.4|13776.4|52
1676292900000|2023-02-13 12:55:00|13790.4|13777.4|13785.4|13774.4|13790.4|13777.4|13784.4|13773.4|68
1676293200000|2023-02-13 13:00:00|13786.4|13775.4|13784.4|13773.4|13787.4|13776.4|13782.4|13771.4|92
1676293500000|2023-02-13 13:05:00|13783.4|13772.4|13783.4|13772.4|13784.4|13773.4|13783.4|13772.4|46
1676293800000|2023-02-13 13:10:00|13784.4|13773.4|13780.4|13769.4|13784.4|13773.4|13780.4|13769.4|84
1676294100000|2023-02-13 13:15:00|13781.4|13770.4|13781.4|13770.4|13782.4|13771.4|13779.4|13768.4|63
1676294400000|2023-02-13 13:20:00|13780.4|13768.4|13780.4|13769.4|13780.4|13769.4|13778.4|13766.4|60
1676294700000|2023-02-13 13:25:00|13781.4|13770.4|13781.4|13770.4|13782.4|13771.4|13780.4|13769.4|42
1676295000000|2023-02-13 13:30:00|13782.4|13771.4|13780.4|13769.4|13782.4|13771.4|13779.4|13768.4|88
1676295300000|2023-02-13 13:35:00|13781.4|13770.4|13780.4|13769.4|13783.4|13771.4|13779.4|13768.4|66
1676295600000|2023-02-13 13:40:00|13779.4|13768.4|13781.4|13769.4|13782.4|13770.4|13779.4|13768.4|70
1676295900000|2023-02-13 13:45:00|13780.4|13770.4|13777.4|13766.4|13780.4|13770.4|13776.4|13764.4|78
1676296200000|2023-02-13 13:50:00|13778.4|13767.4|13778.4|13767.4|13778.4|13767.4|13775.4|13763.4|66
1676296500000|2023-02-13 13:55:00|13777.4|13766.4|13779.4|13768.4|13781.4|13770.4|13777.4|13766.4|85
1676296800000|2023-02-13 14:00:00|13780.4|13769.4|13780.4|13769.4|13781.4|13770.4|13778.4|13767.4|56
1676297100000|2023-02-13 14:05:00|13781.4|13768.4|13780.4|13768.4|13781.4|13770.4|13779.4|13768.4|43
1676297400000|2023-02-13 14:10:00|13779.4|13769.4|13780.4|13769.4|13780.4|13769.4|13779.4|13768.4|39
1676297700000|2023-02-13 14:15:00|13781.4|13770.4|13783.4|13771.4|13786.4|13775.4|13780.4|13770.4|94
1676298000000|2023-02-13 14:20:00|13784.4|13772.4|13788.4|13776.4|13788.4|13776.4|13783.4|13772.4|68
1676298300000|2023-02-13 14:25:00|13787.4|13775.4|13785.4|13774.4|13787.4|13776.4|13783.4|13772.4|41
1676298600000|2023-02-13 14:30:00|13784.4|13773.4|13762.4|13751.4|13791.4|13780.4|13761.4|13750.4|897
1676298900000|2023-02-13 14:35:00|13763.4|13752.4|13774.4|13763.4|13774.4|13763.4|13758.4|13747.4|458
1676299200000|2023-02-13 14:40:00|13775.4|13762.4|13769.4|13758.4|13777.4|13766.4|13766.4|13754.4|406
1676299500000|2023-02-13 14:45:00|13770.4|13759.4|13769.4|13758.4|13774.4|13763.4|13762.4|13751.4|452
1676299800000|2023-02-13 14:50:00|13771.4|13759.4|13776.4|13765.4|13776.4|13765.4|13765.4|13753.4|188
1676300100000|2023-02-13 14:55:00|13777.4|13766.4|13790.4|13779.4|13795.4|13783.4|13775.4|13764.4|396
1676300400000|2023-02-13 15:00:00|13791.4|13780.4|13789.4|13778.4|13794.4|13783.4|13783.4|13772.4|166
1676300700000|2023-02-13 15:05:00|13790.4|13777.4|13790.4|13779.4|13791.4|13780.4|13783.4|13772.4|159
1676301000000|2023-02-13 15:10:00|13789.4|13778.4|13787.4|13776.4|13790.4|13779.4|13785.4|13774.4|159
1676301300000|2023-02-13 15:15:00|13788.4|13777.4|13784.4|13773.4|13789.4|13778.4|13779.4|13768.4|168
1676301600000|2023-02-13 15:20:00|13785.4|13774.4|13791.4|13780.4|13792.4|13781.4|13785.4|13774.4|144
1676301900000|2023-02-13 15:25:00|13792.4|13781.4|13803.4|13792.4|13803.4|13792.4|13791.4|13780.4|222
1676302200000|2023-02-13 15:30:00|13804.4|13793.4|13800.4|13789.4|13804.4|13793.4|13798.4|13787.4|133
1676302500000|2023-02-13 15:35:00|13799.4|13788.4|13793.4|13782.4|13804.4|13792.4|13793.4|13782.4|283
1676302800000|2023-02-13 15:40:00|13794.4|13783.4|13797.4|13785.4|13797.4|13785.4|13793.4|13782.4|113
1676303100000|2023-02-13 15:45:00|13796.4|13786.4|13792.4|13781.4|13796.4|13786.4|13787.4|13776.4|209
1676303400000|2023-02-13 15:50:00|13793.4|13782.4|13789.4|13777.4|13796.4|13785.4|13788.4|13777.4|76
1676303700000|2023-02-13 15:55:00|13790.4|13778.4|13788.4|13777.4|13795.4|13784.4|13787.4|13776.4|110
1676304000000|2023-02-13 16:00:00|13789.4|13778.4|13794.4|13782.4|13794.4|13783.4|13789.4|13777.4|88
1676304300000|2023-02-13 16:05:00|13793.4|13783.4|13793.4|13782.4|13799.4|13787.4|13791.4|13780.4|130
1676304600000|2023-02-13 16:10:00|13794.4|13783.4|13802.4|13790.4|13802.4|13791.4|13792.4|13781.4|166
1676304900000|2023-02-13 16:15:00|13803.4|13791.4|13796.4|13785.4|13804.4|13792.4|13796.4|13785.4|81
1676305200000|2023-02-13 16:20:00|13797.4|13786.4|13798.4|13787.4|13802.4|13791.4|13797.4|13786.4|134
1676305500000|2023-02-13 16:25:00|13799.4|13788.4|13793.4|13782.4|13799.4|13788.4|13792.4|13781.4|177
1676305800000|2023-02-13 16:30:00|13794.4|13781.4|13787.4|13776.4|13794.4|13783.4|13787.4|13776.4|55
1676306100000|2023-02-13 16:35:00|13788.4|13777.4|13789.4|13777.4|13789.4|13778.4|13786.4|13775.4|137
1676306400000|2023-02-13 16:40:00|13790.4|13778.4|13812.4|13801.4|13812.4|13801.4|13789.4|13778.4|460
1676306700000|2023-02-13 16:45:00|13811.4|13800.4|13813.4|13802.4|13814.4|13803.4|13809.4|13798.4|426
1676307000000|2023-02-13 16:50:00|13814.4|13803.4|13807.4|13796.4|13814.4|13803.4|13807.4|13796.4|212
1676307300000|2023-02-13 16:55:00|13806.4|13795.4|13809.4|13798.4|13809.4|13798.4|13804.4|13793.4|118
1676307600000|2023-02-13 17:00:00|13810.4|13799.4|13810.4|13798.4|13814.4|13803.4|13809.4|13798.4|174
1676307900000|2023-02-13 17:05:00|13809.4|13799.4|13813.4|13802.4|13814.4|13803.4|13809.4|13798.4|126
1676308200000|2023-02-13 17:10:00|13814.4|13803.4|13814.4|13803.4|13816.4|13805.4|13813.4|13802.4|138
1676308500000|2023-02-13 17:15:00|13815.4|13804.4|13816.4|13805.4|13817.4|13806.4|13814.4|13803.4|172
1676308800000|2023-02-13 17:20:00|13815.4|13804.4|13817.4|13805.4|13817.4|13806.4|13815.4|13804.4|177
1676309100000|2023-02-13 17:25:00|13816.4|13804.4|13815.4|13803.4|13816.4|13805.4|13813.4|13802.4|68
1676309400000|2023-02-13 17:30:00|13814.4|13804.4|13815.4|13804.4|13815.4|13804.4|13813.4|13802.4|51
1676309700000|2023-02-13 17:35:00|13814.4|13803.4|13816.4|13805.4|13817.4|13805.4|13814.4|13803.4|89
1676310000000|2023-02-13 17:40:00|13817.4|13806.4|13815.4|13803.4|13817.4|13806.4|13815.4|13803.4|211
1676310300000|2023-02-13 17:45:00|13816.4|13804.4|13814.4|13803.4|13816.4|13805.4|13813.4|13802.4|155
1676310600000|2023-02-13 17:50:00|13813.4|13802.4|13814.4|13802.4|13815.4|13804.4|13812.4|13801.4|119
1676310900000|2023-02-13 17:55:00|13813.4|13801.4|13809.4|13798.4|13814.4|13801.4|13808.4|13797.4|39
1676311200000|2023-02-13 18:00:00|13810.4|13799.4|13807.4|13796.4|13811.4|13800.4|13807.4|13796.4|36
1676311500000|2023-02-13 18:05:00|13808.4|13797.4|13806.4|13794.4|13808.4|13797.4|13805.4|13794.4|37
1676311800000|2023-02-13 18:10:00|13807.4|13795.4|13809.4|13798.4|13809.4|13798.4|13805.4|13794.4|25
1676312100000|2023-02-13 18:15:00|13810.4|13799.4|13810.4|13799.4|13812.4|13801.4|13809.4|13798.4|20
1676312400000|2023-02-13 18:20:00|13809.4|13798.4|13810.4|13799.4|13811.4|13800.4|13809.4|13798.4|18
1676312700000|2023-02-13 18:25:00|13811.4|13798.4|13815.4|13803.4|13815.4|13804.4|13811.4|13798.4|47
1676313000000|2023-02-13 18:30:00|13816.4|13804.4|13816.4|13805.4|13817.4|13806.4|13815.4|13803.4|63
1676313300000|2023-02-13 18:35:00|13817.4|13804.4|13817.4|13805.4|13817.4|13805.4|13815.4|13803.4|23
1676313600000|2023-02-13 18:40:00|13816.4|13806.4|13817.4|13805.4|13817.4|13806.4|13815.4|13804.4|38
1676313900000|2023-02-13 18:45:00|13816.4|13806.4|13821.4|13810.4|13822.4|13811.4|13816.4|13805.4|391
1676314200000|2023-02-13 18:50:00|13820.4|13809.4|13819.4|13807.4|13821.4|13810.4|13819.4|13807.4|49
1676314500000|2023-02-13 18:55:00|13820.4|13808.4|13819.4|13808.4|13821.4|13809.4|13819.4|13807.4|63
1676314800000|2023-02-13 19:00:00|13820.4|13807.4|13822.4|13810.4|13823.4|13811.4|13817.4|13805.4|258
1676315100000|2023-02-13 19:05:00|13821.4|13811.4|13820.4|13808.4|13822.4|13811.4|13819.4|13808.4|33
1676315400000|2023-02-13 19:10:00|13819.4|13809.4|13815.4|13804.4|13820.4|13809.4|13815.4|13804.4|29
1676315700000|2023-02-13 19:15:00|13816.4|13803.4|13816.4|13804.4|13816.4|13804.4|13814.4|13803.4|35
1676316000000|2023-02-13 19:20:00|13815.4|13803.4|13813.4|13801.4|13816.4|13803.4|13812.4|13801.4|34
1676316300000|2023-02-13 19:25:00|13812.4|13800.4|13814.4|13803.4|13814.4|13803.4|13810.4|13798.4|281
1676316600000|2023-02-13 19:30:00|13813.4|13802.4|13809.4|13797.4|13814.4|13803.4|13808.4|13797.4|269
1676316900000|2023-02-13 19:35:00|13808.4|13796.4|13814.4|13802.4|13815.4|13803.4|13808.4|13796.4|73
1676317200000|2023-02-13 19:40:00|13813.4|13801.4|13813.9|13803.9|13814.4|13803.9|13812.4|13801.4|46
1676317500000|2023-02-13 19:45:00|13813.4|13803.4|13811.4|13801.4|13813.9|13803.9|13810.4|13800.4|67
1676317800000|2023-02-13 19:50:00|13810.9|13800.9|13813.4|13803.4|13814.9|13804.9|13810.9|13800.9|47
1676318100000|2023-02-13 19:55:00|13813.9|13803.9|13813.9|13803.9|13814.4|13804.4|13813.9|13803.9|25
1676318400000|2023-02-13 20:00:00|13813.4|13803.4|13810.9|13800.9|13813.9|13803.9|13809.9|13799.9|119
1676318700000|2023-02-13 20:05:00|13811.4|13801.4|13814.9|13804.9|13815.9|13805.9|13811.4|13801.4|44
1676319000000|2023-02-13 20:10:00|13815.9|13805.9|13814.9|13804.9|13815.9|13805.9|13813.9|13803.9|82
1676319300000|2023-02-13 20:15:00|13815.4|13805.4|13814.9|13804.9|13815.9|13805.9|13812.4|13802.4|50
1676319600000|2023-02-13 20:20:00|13815.9|13805.9|13816.4|13806.4|13819.9|13809.9|13815.9|13805.9|198
1676319900000|2023-02-13 20:25:00|13815.9|13805.9|13814.9|13804.9|13818.9|13808.9|13814.4|13804.4|70
1676320200000|2023-02-13 20:30:00|13815.9|13805.9|13815.9|13805.9|13817.9|13807.9|13814.9|13804.9|152
1676320500000|2023-02-13 20:35:00|13816.4|13806.4|13817.9|13807.9|13819.9|13809.9|13816.4|13806.4|105
1676320800000|2023-02-13 20:40:00|13816.9|13806.9|13819.9|13809.9|13819.9|13809.9|13815.9|13805.9|108
1676321100000|2023-02-13 20:45:00|13819.4|13809.4|13816.9|13806.9|13819.4|13809.4|13816.4|13806.4|99
1676321400000|2023-02-13 20:50:00|13813.9|13803.9|13812.9|13802.9|13816.9|13806.9|13812.4|13802.4|103
1676321700000|2023-02-13 20:55:00|13813.4|13803.4|13813.9|13803.9|13815.9|13805.9|13811.9|13801.9|164
1676322000000|2023-02-13 21:00:00|13813.4|13803.4|13818.9|13808.9|13818.9|13808.9|13813.4|13803.4|26
1676322300000|2023-02-13 21:05:00|13819.9|13809.9|13818.4|13808.4|13819.9|13809.9|13818.4|13808.4|12
1676322600000|2023-02-13 21:10:00|13817.9|13807.9|13816.9|13806.9|13818.9|13808.9|13816.9|13806.9|19
1676322900000|2023-02-13 21:15:00|13825|13801|13822.3|13798.3|13825.5|13801.5|13822.3|13798.3|0
1676323200000|2023-02-13 21:20:00|13822.8|13798.8|13821.8|13797.8|13822.9|13798.9|13821.8|13797.8|0
1676323500000|2023-02-13 21:25:00|13821.3|13797.3|13822.3|13798.3|13822.9|13798.9|13821.2|13797.2|0
1676323800000|2023-02-13 21:30:00|13821.8|13797.8|13821.8|13797.8|13822.3|13798.3|13821.3|13797.3|0
1676324100000|2023-02-13 21:35:00|13821.5|13797.5|13823.3|13799.3|13823.3|13799.3|13821.3|13797.3|0
1676324400000|2023-02-13 21:40:00|13822.8|13798.8|13822.2|13798.2|13823.3|13799.3|13822.2|13798.2|0
1676324700000|2023-02-13 21:45:00|13821.7|13797.7|13822.2|13798.2|13822.7|13798.7|13821.1|13797.1|0
1676325000000|2023-02-13 21:50:00|13821.7|13797.7|13822.2|13798.2|13822.2|13798.2|13821.6|13797.6|0
1676325300000|2023-02-13 21:55:00|13821.7|13797.7|13823.3|13799.3|13823.7|13799.7|13821.6|13797.6|0
1676325600000|2023-02-13 22:00:00|13823.4|13799.4|13823.7|13799.7|13823.9|13799.9|13823.3|13799.3|0
1676325900000|2023-02-13 22:05:00|13823.6|13799.6|13823.9|13799.9|13824|13800|13823.6|13799.6|0
1676326200000|2023-02-13 22:10:00|13824|13800|13824.1|13800.1|13824.3|13800.3|13823.6|13799.6|0
1676326500000|2023-02-13 22:15:00|13824|13800|13824.3|13800.3|13824.3|13800.3|13823.9|13799.9|0
1676326800000|2023-02-13 22:20:00|13824.1|13800.1|13824.3|13800.3|13824.6|13800.6|13823.8|13799.8|0
1676327100000|2023-02-13 22:25:00|13824.1|13800.1|13824.3|13800.3|13824.4|13800.4|13824|13800|0
1676327400000|2023-02-13 22:30:00|13824.2|13800.2|13824|13800|13824.2|13800.2|13823.7|13799.7|0
1676327700000|2023-02-13 22:35:00|13823.9|13799.9|13823.6|13799.6|13823.9|13799.9|13823.6|13799.6|0
1676328000000|2023-02-13 22:40:00|13823.9|13799.9|13822.4|13798.4|13824|13800|13822.4|13798.4|0
1676328300000|2023-02-13 22:45:00|13822.5|13798.5|13822.9|13798.9|13823|13799|13822.5|13798.5|0
1676328600000|2023-02-13 22:50:00|13822.8|13798.8|13822.8|13798.8|13822.8|13798.8|13822.7|13798.7|0
1676328900000|2023-02-13 22:55:00|13822.9|13798.9|13823|13799|13823.6|13799.6|13822.9|13798.9|0
1676329200000|2023-02-13 23:00:00|13824|13800|13821.7|13797.7|13824.1|13800.1|13819.5|13795.5|0
1676329500000|2023-02-13 23:05:00|13821.2|13797.2|13820.6|13796.6|13821.2|13797.2|13820.1|13796.1|0
1676329800000|2023-02-13 23:10:00|13820.9|13796.9|13821.2|13797.2|13821.7|13797.7|13820.6|13796.6|0
1676330100000|2023-02-13 23:15:00|13821.4|13797.4|13822.3|13798.3|13822.3|13798.3|13820.6|13796.6|0
1676330400000|2023-02-13 23:20:00|13821.8|13797.8|13824.2|13800.2|13825.8|13801.8|13821.7|13797.7|0
1676330700000|2023-02-13 23:25:00|13823.7|13799.7|13824.2|13800.2|13824.2|13800.2|13823.1|13799.1|0
1676331000000|2023-02-13 23:30:00|13823.7|13799.7|13823.1|13799.1|13824.2|13800.2|13823.1|13799.1|0
1676331300000|2023-02-13 23:35:00|13823.6|13799.6|13823.1|13799.1|13823.7|13799.7|13821.5|13797.5|0
1676331600000|2023-02-13 23:40:00|13822.9|13798.9|13821.5|13797.5|13822.9|13798.9|13821.5|13797.5|0
1676331900000|2023-02-13 23:45:00|13821.7|13797.7|13822.6|13798.6|13823.1|13799.1|13821.5|13797.5|0
1676332200000|2023-02-13 23:50:00|13822.1|13798.1|13823.7|13799.7|13823.7|13799.7|13822|13798|0
1676332500000|2023-02-13 23:55:00|13823.2|13799.2|13822.6|13798.6|13824.2|13800.2|13822|13798|0
1676332800000|2023-02-14 00:00:00|13822.1|13798.1|13820|13796|13822.1|13798.1|13818.8|13794.8|0
1676333100000|2023-02-14 00:05:00|13819.5|13795.5|13818.9|13794.9|13819.5|13795.5|13818.3|13794.3|0
1676333400000|2023-02-14 00:10:00|13819.4|13795.4|13820|13796|13820.5|13796.5|13818.3|13794.3|0
1676333700000|2023-02-14 00:15:00|13819.5|13795.5|13815.8|13791.8|13820.2|13796.2|13815.8|13791.8|0
1676334000000|2023-02-14 00:20:00|13815.3|13791.3|13815.8|13791.8|13817|13793|13814.8|13790.8|0
1676334300000|2023-02-14 00:25:00|13815.3|13791.3|13814.8|13790.8|13815.8|13791.8|13814|13790|0
1676334600000|2023-02-14 00:30:00|13814.3|13790.3|13813.2|13789.2|13814.5|13790.5|13812.7|13788.7|0
1676334900000|2023-02-14 00:35:00|13813.5|13789.5|13812.5|13788.5|13814|13790|13811.5|13787.5|0
1676335200000|2023-02-14 00:40:00|13812|13788|13809.3|13785.3|13812.1|13788.1|13808.8|13784.8|0
1676335500000|2023-02-14 00:45:00|13808.8|13784.8|13813.2|13789.2|13813.7|13789.7|13808.3|13784.3|0
1676335800000|2023-02-14 00:50:00|13812.9|13788.9|13812|13788|13813.7|13789.7|13811.5|13787.5|0
1676336100000|2023-02-14 00:55:00|13811.5|13787.5|13818.7|13794.7|13819.2|13795.2|13811|13787|0
1676336400000|2023-02-14 01:00:00|13819.2|13795.2|13814.9|13804.9|13826.4|13816.4|13803.9|13793.9|2415
1676336700000|2023-02-14 01:05:00|13813.9|13803.9|13812.9|13802.9|13816.4|13806.4|13803.4|13793.4|974
1676337000000|2023-02-14 01:10:00|13811.4|13801.4|13800.9|13790.9|13812.4|13802.4|13800.4|13790.4|959
1676337300000|2023-02-14 01:15:00|13800.4|13790.4|13785.9|13775.9|13810.9|13800.9|13784.4|13774.4|2560
1676337600000|2023-02-14 01:20:00|13785.4|13775.4|13757.9|13747.9|13785.4|13775.4|13757.4|13747.4|2495
1676337900000|2023-02-14 01:25:00|13757.4|13747.4|13747.9|13737.9|13765.4|13755.4|13742.9|13732.9|4160
1676338200000|2023-02-14 01:30:00|13748.9|13738.9|13711.9|13701.9|13761.9|13751.9|13701.4|13691.4|15218
1676338500000|2023-02-14 01:35:00|13712.9|13702.9|13732.9|13722.9|13733.9|13723.9|13689.4|13679.4|6919
1676338800000|2023-02-14 01:40:00|13733.4|13723.4|13710.9|13700.9|13744.4|13734.4|13710.9|13700.9|3840
1676339100000|2023-02-14 01:45:00|13708.9|13698.9|13712|13702|13723.9|13713.9|13701.5|13691.5|3300
1676339400000|2023-02-14 01:50:00|13713|13703|13709|13699|13718|13708|13700.5|13690.5|3743
1676339700000|2023-02-14 01:55:00|13708.5|13698.5|13717|13707|13724|13714|13706.5|13696.5|2501
1676340000000|2023-02-14 02:00:00|13716|13706|13732.5|13722.5|13737|13727|13707|13697|2599
1676340300000|2023-02-14 02:05:00|13733|13723|13744.5|13734.5|13751.5|13741.5|13727.5|13717.5|2737
1676340600000|2023-02-14 02:10:00|13745|13735|13750|13740|13761|13751|13734.5|13724.5|1612
1676340900000|2023-02-14 02:15:00|13749|13739|13715|13705|13750|13740|13714|13704|1560
1676341200000|2023-02-14 02:20:00|13716|13706|13712|13702|13719|13709|13709|13699|1414
1676341500000|2023-02-14 02:25:00|13712.5|13702.5|13705.5|13695.5|13721|13711|13704|13694|2410
1676341800000|2023-02-14 02:30:00|13706|13696|13691|13681|13719|13709|13690.5|13680.5|2137
1676342100000|2023-02-14 02:35:00|13690.5|13680.5|13681|13671|13696|13686|13675|13665|3331
1676342400000|2023-02-14 02:40:00|13680.5|13670.5|13672|13662|13689|13679|13670|13660|3477
1676342700000|2023-02-14 02:45:00|13673.5|13663.5|13674.5|13664.5|13682.5|13672.5|13663.5|13653.5|2438
1676343000000|2023-02-14 02:50:00|13673.5|13663.5|13692.5|13682.5|13694.5|13684.5|13670.5|13660.5|1305
1676343300000|2023-02-14 02:55:00|13694.5|13684.5|13676.5|13666.5|13697.5|13687.5|13674.5|13664.5|1337
1676343600000|2023-02-14 03:00:00|13675.5|13665.5|13687.5|13677.5|13693.5|13683.5|13675.5|13665.5|1000
1676343900000|2023-02-14 03:05:00|13686.5|13676.5|13681.5|13671.5|13689.5|13679.5|13673.5|13663.5|1271
1676344200000|2023-02-14 03:10:00|13682.5|13672.5|13687.5|13677.5|13690.5|13680.5|13678.5|13668.5|1342
1676344500000|2023-02-14 03:15:00|13686.5|13676.5|13675.5|13665.5|13690.5|13680.5|13673.5|13663.5|1719
1676344800000|2023-02-14 03:20:00|13674.5|13664.5|13672.5|13662.5|13678.5|13668.5|13671.5|13661.5|2060
1676345100000|2023-02-14 03:25:00|13671.5|13661.5|13676.5|13666.5|13679.5|13669.5|13667.5|13657.5|1472
1676345400000|2023-02-14 03:30:00|13677.5|13667.5|13673.5|13663.5|13680.5|13670.5|13672.5|13662.5|499
1676345700000|2023-02-14 03:35:00|13674.5|13664.5|13682.5|13672.5|13682.5|13672.5|13673.5|13663.5|525
1676346000000|2023-02-14 03:40:00|13681.5|13671.5|13684.5|13674.5|13684.5|13674.5|13676.5|13666.5|544
1676346300000|2023-02-14 03:45:00|13685.5|13675.5|13690.5|13680.5|13697.5|13687.5|13682.5|13672.5|982
1676346600000|2023-02-14 03:50:00|13691.5|13681.5|13685.5|13675.5|13691.5|13681.5|13684.5|13674.5|387
1676346900000|2023-02-14 03:55:00|13686.5|13676.5|13687.5|13677.5|13687.5|13677.5|13683.5|13673.5|268
1676347200000|2023-02-14 04:00:00|13686.5|13676.5|13685.5|13675.5|13688.5|13678.5|13684.5|13674.5|186
1676347500000|2023-02-14 04:05:00|13684.5|13674.5|13688.5|13678.5|13688.5|13678.5|13684.5|13674.5|223
1676347800000|2023-02-14 04:10:00|13687.5|13677.5|13686.5|13676.5|13687.5|13677.5|13684.5|13674.5|295
1676348100000|2023-02-14 04:15:00|13685.5|13675.5|13689.5|13679.5|13691.5|13681.5|13685.5|13675.5|351
1676348400000|2023-02-14 04:20:00|13688.5|13678.5|13686.5|13676.5|13690.5|13680.5|13686.5|13676.5|218
1676348700000|2023-02-14 04:25:00|13685.5|13675.5|13686.5|13676.5|13691.5|13681.5|13685.5|13675.5|240
1676349000000|2023-02-14 04:30:00|13687.5|13677.5|13687.5|13677.5|13687.5|13677.5|13685.5|13675.5|268
1676349300000|2023-02-14 04:35:00|13686.5|13676.5|13690.5|13680.5|13693.5|13683.5|13685.5|13675.5|282
1676349600000|2023-02-14 04:40:00|13689.5|13679.5|13692.5|13682.5|13697.5|13687.5|13689.5|13679.5|335
1676349900000|2023-02-14 04:45:00|13693.5|13683.5|13691.5|13681.5|13693.5|13683.5|13688.5|13678.5|503
1676350200000|2023-02-14 04:50:00|13692.5|13682.5|13690.5|13680.5|13693.5|13683.5|13689.5|13679.5|387
1676350500000|2023-02-14 04:55:00|13689.5|13679.5|13691.5|13681.5|13691.5|13681.5|13685.5|13675.5|739
1676350800000|2023-02-14 05:00:00|13690.5|13680.5|13687.5|13677.5|13701.5|13691.5|13682.5|13672.5|4853
1676351100000|2023-02-14 05:05:00|13688.5|13678.5|13671.5|13661.5|13695.5|13685.5|13669.5|13659.5|1509
1676351400000|2023-02-14 05:10:00|13672.5|13662.5|13680.5|13670.5|13683.5|13673.5|13671.5|13661.5|1070
1676351700000|2023-02-14 05:15:00|13679.5|13669.5|13677.5|13667.5|13685.5|13675.5|13673.5|13663.5|1177
1676352000000|2023-02-14 05:20:00|13678.5|13668.5|13668.5|13658.5|13679.5|13669.5|13665.5|13655.5|1211
1676352300000|2023-02-14 05:25:00|13667.5|13657.5|13667.5|13657.5|13672.5|13662.5|13662.5|13652.5|1724
1676352600000|2023-02-14 05:30:00|13666.5|13656.5|13679.5|13669.5|13680.5|13670.5|13664.5|13654.5|1737
1676352900000|2023-02-14 05:35:00|13681.5|13671.5|13672.5|13662.5|13681.5|13671.5|13671.5|13661.5|1022
1676353200000|2023-02-14 05:40:00|13671.5|13661.5|13669.5|13659.5|13673.5|13663.5|13657.5|13647.5|1826
1676353500000|2023-02-14 05:45:00|13670.5|13660.5|13664.5|13654.5|13673.5|13663.5|13662.5|13652.5|880
1676353800000|2023-02-14 05:50:00|13663.5|13653.5|13670.5|13660.5|13676.5|13666.5|13662.5|13652.5|1138
1676354100000|2023-02-14 05:55:00|13669.5|13659.5|13685.5|13675.5|13686.5|13676.5|13668.5|13658.5|835
1676354400000|2023-02-14 06:00:00|13684.5|13674.5|13669.5|13659.5|13688.5|13678.5|13669.5|13659.5|922
1676354700000|2023-02-14 06:05:00|13668.5|13658.5|13669.5|13659.5|13674.5|13664.5|13666.5|13656.5|997
1676355000000|2023-02-14 06:10:00|13670.5|13660.5|13679.5|13669.5|13679.5|13669.5|13668.5|13658.5|927
1676355300000|2023-02-14 06:15:00|13680.5|13670.5|13682.5|13672.5|13683.5|13673.5|13677.5|13667.5|1162
1676355600000|2023-02-14 06:20:00|13683.5|13673.5|13691.5|13681.5|13692.5|13682.5|13681.5|13671.5|720
1676355900000|2023-02-14 06:25:00|13690.5|13680.5|13691.5|13681.5|13691.5|13681.5|13682.5|13672.5|1171
1676356200000|2023-02-14 06:30:00|13690.5|13680.5|13691.5|13681.5|13694.5|13684.5|13687.5|13677.5|1061
1676356500000|2023-02-14 06:35:00|13692.5|13682.5|13705.5|13695.5|13709.5|13699.5|13692.5|13682.5|1631
1676356800000|2023-02-14 06:40:00|13704.5|13694.5|13705.5|13695.5|13709.5|13699.5|13692.5|13682.5|1889
1676357100000|2023-02-14 06:45:00|13706.5|13696.5|13707.5|13697.5|13710.5|13700.5|13699.5|13689.5|1757
1676357400000|2023-02-14 06:50:00|13706.5|13696.5|13715.5|13705.5|13715.5|13705.5|13701.5|13691.5|1862
1676357700000|2023-02-14 06:55:00|13716.5|13706.5|13728.5|13718.5|13729.5|13719.5|13713.5|13703.5|5193
1676358000000|2023-02-14 07:00:00|13727.5|13717.5|13723.5|13713.5|13727.5|13717.5|13719.5|13709.5|1159
1676358300000|2023-02-14 07:05:00|13722.5|13712.5|13719.5|13709.5|13723.5|13713.5|13718.5|13708.5|304
1676358600000|2023-02-14 07:10:00|13720.5|13710.5|13721.5|13711.5|13726.5|13716.5|13719.5|13709.5|351
1676358900000|2023-02-14 07:15:00|13720.5|13710.5|13722.5|13712.5|13724.5|13714.5|13718.5|13708.5|302
1676359200000|2023-02-14 07:20:00|13721.5|13711.5|13719.5|13709.5|13723.5|13713.5|13718.5|13708.5|300
1676359500000|2023-02-14 07:25:00|13718.5|13708.5|13716.5|13706.5|13720.5|13710.5|13714.5|13704.5|496
1676359800000|2023-02-14 07:30:00|13715.5|13705.5|13719.5|13709.5|13719.5|13709.5|13715.5|13705.5|313
1676360100000|2023-02-14 07:35:00|13720.5|13710.5|13722.5|13712.5|13724.5|13714.5|13718.5|13708.5|142
1676360400000|2023-02-14 07:40:00|13721.5|13711.5|13718.5|13708.5|13722.5|13712.5|13715.5|13705.5|571
1676360700000|2023-02-14 07:45:00|13719.5|13709.5|13717.5|13707.5|13720.5|13710.5|13716.5|13706.5|350
1676361000000|2023-02-14 07:50:00|13718.5|13708.5|13721.5|13711.5|13722.5|13712.5|13718.5|13708.5|208
1676361300000|2023-02-14 07:55:00|13720.5|13710.5|13722.5|13712.5|13724.5|13714.5|13720.5|13710.5|366
1676361600000|2023-02-14 08:00:00|13723.5|13711.5|13720.5|13709.5|13725.5|13713.5|13720.5|13709.5|712
1676361900000|2023-02-14 08:05:00|13719.5|13708.5|13719.5|13708.5|13722.5|13711.5|13713.5|13702.5|788
1676362200000|2023-02-14 08:10:00|13720.5|13709.5|13719.5|13708.5|13721.5|13709.5|13716.5|13705.5|559
1676362500000|2023-02-14 08:15:00|13718.5|13707.5|13716.5|13705.5|13720.5|13708.5|13715.5|13704.5|552
1676362800000|2023-02-14 08:20:00|13717.5|13706.5|13718.5|13707.5|13718.5|13707.5|13715.5|13703.5|489
1676363100000|2023-02-14 08:25:00|13719.5|13708.5|13717.5|13705.5|13721.5|13710.5|13717.5|13705.5|1072
1676363400000|2023-02-14 08:30:00|13726|13702|13731.3|13707.3|13733.7|13709.7|13726|13702|0
1676363700000|2023-02-14 08:35:00|13731|13707|13724.5|13700.5|13732.2|13708.2|13723.3|13699.3|157
1676364000000|2023-02-14 08:40:00|13724.3|13700.3|13724|13700|13725.2|13701.2|13721.4|13697.4|0
1676364300000|2023-02-14 08:45:00|13723.8|13699.8|13726.7|13702.7|13727.6|13703.6|13723.3|13699.3|0
1676364600000|2023-02-14 08:50:00|13726.2|13702.2|13728.1|13704.1|13730.3|13706.3|13726.2|13702.2|0
1676364900000|2023-02-14 08:55:00|13728.2|13704.2|13727.4|13703.4|13729.6|13705.6|13725.7|13701.7|0
1676365200000|2023-02-14 09:00:00|13717.5|13706.5|13736.5|13725.5|13742.5|13731.5|13716.5|13705.5|436
1676365500000|2023-02-14 09:05:00|13735.5|13724.5|13718.5|13707.5|13736.5|13724.5|13716.5|13704.5|421
1676365800000|2023-02-14 09:10:00|13719.5|13708.5|13713.5|13701.5|13719.5|13708.5|13711.5|13700.5|137
1676366100000|2023-02-14 09:15:00|13714.5|13702.5|13716.5|13705.5|13719.5|13707.5|13712.5|13701.5|249
1676366400000|2023-02-14 09:20:00|13717.5|13704.5|13718.5|13707.5|13718.5|13707.5|13710.5|13699.5|151
1676366700000|2023-02-14 09:25:00|13717.5|13706.5|13721.5|13710.5|13721.5|13710.5|13717.5|13706.5|87
1676367000000|2023-02-14 09:30:00|13720.5|13709.5|13722.5|13711.5|13724.5|13713.5|13720.5|13708.5|59
1676367300000|2023-02-14 09:35:00|13723.5|13710.5|13723.5|13712.5|13723.5|13712.5|13721.5|13709.5|30
1676367600000|2023-02-14 09:40:00|13724.5|13713.5|13724.5|13713.5|13725.5|13713.5|13723.5|13712.5|16
1676367900000|2023-02-14 09:45:00|13723.5|13712.5|13723.5|13711.5|13723.5|13712.5|13721.5|13710.5|35
1676368200000|2023-02-14 09:50:00|13724.5|13712.5|13725.5|13714.5|13727.5|13716.5|13723.5|13712.5|75
1676368500000|2023-02-14 09:55:00|13726.5|13715.5|13718.5|13707.5|13728.5|13716.5|13717.5|13706.5|241
1676368800000|2023-02-14 10:00:00|13719.5|13706.5|13717.5|13706.5|13722.5|13711.5|13717.5|13706.5|128
1676369100000|2023-02-14 10:05:00|13716.5|13705.5|13720.5|13708.5|13724.5|13712.5|13716.5|13705.5|254
1676369400000|2023-02-14 10:10:00|13719.5|13709.5|13718.5|13707.5|13721.5|13710.5|13717.5|13706.5|188
1676369700000|2023-02-14 10:15:00|13717.5|13706.5|13719.5|13707.5|13719.5|13708.5|13716.5|13705.5|124
1676370000000|2023-02-14 10:20:00|13718.5|13706.5|13718.5|13707.5|13723.5|13711.5|13717.5|13706.5|118
1676370300000|2023-02-14 10:25:00|13717.5|13706.5|13720.5|13709.5|13720.5|13709.5|13716.5|13705.5|121
1676370600000|2023-02-14 10:30:00|13721.5|13708.5|13723.5|13711.5|13723.5|13712.5|13720.5|13708.5|107
1676370900000|2023-02-14 10:35:00|13724.5|13712.5|13724.5|13713.5|13725.5|13714.5|13722.5|13711.5|109
1676371200000|2023-02-14 10:40:00|13725.5|13712.5|13726.5|13714.5|13727.5|13716.5|13725.5|13712.5|57
1676371500000|2023-02-14 10:45:00|13725.5|13715.5|13729.5|13717.5|13729.5|13718.5|13725.5|13715.5|89
1676371800000|2023-02-14 10:50:00|13728.5|13718.5|13728.5|13717.5|13729.5|13718.5|13728.5|13717.5|55
1676372100000|2023-02-14 10:55:00|13729.5|13718.5|13729.5|13718.5|13729.5|13718.5|13727.5|13716.5|54
1676372400000|2023-02-14 11:00:00|13728.5|13717.5|13731.5|13720.5|13732.5|13720.5|13728.5|13717.5|80
1676372700000|2023-02-14 11:05:00|13732.5|13721.5|13731.5|13720.5|13732.5|13721.5|13729.5|13718.5|121
1676373000000|2023-02-14 11:10:00|13730.5|13719.5|13732.5|13721.5|13734.5|13723.5|13730.5|13719.5|462
1676373300000|2023-02-14 11:15:00|13733.5|13722.5|13734.5|13723.5|13735.5|13724.5|13733.5|13721.5|58
1676373600000|2023-02-14 11:20:00|13735.5|13722.5|13734.5|13723.5|13735.5|13724.5|13733.5|13722.5|113
1676373900000|2023-02-14 11:25:00|13733.5|13722.5|13733.5|13722.5|13734.5|13723.5|13732.5|13721.5|32
1676374200000|2023-02-14 11:30:00|13732.5|13721.5|13731.5|13720.5|13732.5|13721.5|13730.5|13719.5|64
1676374500000|2023-02-14 11:35:00|13732.5|13719.5|13733.5|13722.5|13734.5|13723.5|13729.5|13718.5|50
1676374800000|2023-02-14 11:40:00|13734.5|13723.5|13734.5|13722.5|13735.5|13723.5|13733.5|13722.5|81
1676375100000|2023-02-14 11:45:00|13733.5|13723.5|13732.5|13721.5|13734.5|13723.5|13732.5|13721.5|84
1676375400000|2023-02-14 11:50:00|13733.5|13722.5|13729.5|13718.5|13733.5|13722.5|13728.5|13717.5|100
1676375700000|2023-02-14 11:55:00|13728.5|13717.5|13729.5|13718.5|13729.5|13718.5|13726.5|13715.5|109
1676376000000|2023-02-14 12:00:00|13730.5|13719.5|13733.5|13722.5|13734.5|13723.5|13728.5|13717.5|96
1676376300000|2023-02-14 12:05:00|13734.5|13723.5|13733.5|13722.5|13735.5|13724.5|13733.5|13722.5|98
1676376600000|2023-02-14 12:10:00|13732.5|13721.5|13730.5|13719.5|13732.5|13721.5|13730.5|13719.5|81
1676376900000|2023-02-14 12:15:00|13731.5|13720.5|13735.5|13724.5|13735.5|13724.5|13731.5|13720.5|61
1676377200000|2023-02-14 12:20:00|13736.5|13725.5|13736.5|13725.5|13737.5|13726.5|13735.5|13724.5|31
1676377500000|2023-02-14 12:25:00|13737.5|13726.5|13738.5|13727.5|13739.5|13728.5|13737.5|13726.5|47
1676377800000|2023-02-14 12:30:00|13739.5|13728.5|13739.5|13728.5|13740.5|13728.5|13738.5|13727.5|22
1676378100000|2023-02-14 12:35:00|13740.5|13729.5|13735.5|13724.5|13740.5|13729.5|13734.5|13723.5|39
1676378400000|2023-02-14 12:40:00|13736.5|13725.5|13736.5|13725.5|13737.5|13726.5|13734.5|13722.5|66
1676378700000|2023-02-14 12:45:00|13737.5|13726.5|13738.5|13727.5|13738.5|13727.5|13736.5|13725.5|28
1676379000000|2023-02-14 12:50:00|13737.5|13726.5|13743.5|13731.5|13743.5|13732.5|13737.5|13726.5|63
1676379300000|2023-02-14 12:55:00|13742.5|13732.5|13740.5|13729.5|13742.5|13732.5|13739.5|13728.5|58
1676379600000|2023-02-14 13:00:00|13741.5|13730.5|13742.5|13731.5|13742.5|13731.5|13740.5|13729.5|61
1676379900000|2023-02-14 13:05:00|13741.5|13730.5|13742.5|13731.5|13742.5|13731.5|13738.5|13727.5|43
1676380200000|2023-02-14 13:10:00|13743.5|13732.5|13740.5|13729.5|13743.5|13732.5|13740.5|13729.5|34
1676380500000|2023-02-14 13:15:00|13739.5|13728.5|13738.5|13726.5|13740.5|13729.5|13737.5|13725.5|81
1676380800000|2023-02-14 13:20:00|13737.5|13725.5|13742.5|13730.5|13743.5|13732.5|13736.5|13725.5|155
1676381100000|2023-02-14 13:25:00|13741.5|13731.5|13738.5|13726.5|13743.5|13732.5|13738.5|13726.5|126
1676381400000|2023-02-14 13:30:00|13737.5|13725.5|13760.5|13748.5|13781.5|13770.5|13710.5|13699.5|2613
1676381700000|2023-02-14 13:35:00|13761.5|13749.5|13743.5|13732.5|13764.5|13753.5|13739.5|13727.5|1607
1676382000000|2023-02-14 13:40:00|13744.5|13733.5|13738.5|13727.5|13745.5|13734.5|13727.5|13716.5|726
1676382300000|2023-02-14 13:45:00|13737.5|13725.5|13760.5|13749.5|13760.5|13749.5|13729.5|13718.5|305
1676382600000|2023-02-14 13:50:00|13759.5|13748.5|13740.5|13729.5|13766.5|13754.5|13739.5|13728.5|242
1676382900000|2023-02-14 13:55:00|13741.5|13730.5|13734.5|13723.5|13751.5|13740.5|13733.5|13722.5|204
1676383200000|2023-02-14 14:00:00|13733.5|13722.5|13731.5|13720.5|13746.5|13735.5|13731.5|13719.5|162
1676383500000|2023-02-14 14:05:00|13732.5|13721.5|13727.5|13716.5|13738.5|13727.5|13725.5|13714.5|150
1676383800000|2023-02-14 14:10:00|13728.5|13715.5|13713.5|13702.5|13728.5|13716.5|13710.5|13699.5|329
1676384100000|2023-02-14 14:15:00|13712.5|13701.5|13705.5|13693.5|13714.5|13703.5|13699.5|13688.5|602
1676384400000|2023-02-14 14:20:00|13704.5|13694.5|13700.5|13689.5|13709.5|13697.5|13698.5|13687.5|262
1676384700000|2023-02-14 14:25:00|13701.5|13688.5|13685.5|13674.5|13701.5|13690.5|13683.5|13672.5|540
1676385000000|2023-02-14 14:30:00|13686.5|13675.5|13679.5|13667.5|13689.5|13678.5|13664.5|13652.5|1927
1676385300000|2023-02-14 14:35:00|13678.5|13668.5|13701.5|13689.5|13701.5|13690.5|13676.5|13665.5|782
1676385600000|2023-02-14 14:40:00|13700.5|13688.5|13712.5|13701.5|13720.5|13708.5|13693.5|13682.5|535
1676385900000|2023-02-14 14:45:00|13711.5|13700.5|13728.5|13717.5|13731.5|13720.5|13711.5|13700.5|521
1676386200000|2023-02-14 14:50:00|13729.5|13718.5|13735.5|13724.5|13736.5|13725.5|13724.5|13713.5|467
1676386500000|2023-02-14 14:55:00|13736.5|13725.5|13747.5|13736.5|13750.5|13739.5|13735.5|13724.5|532
1676386800000|2023-02-14 15:00:00|13748.5|13737.5|13746.5|13735.5|13757.5|13746.5|13745.5|13734.5|575
1676387100000|2023-02-14 15:05:00|13747.5|13736.5|13753.5|13742.5|13755.5|13744.5|13744.5|13733.5|295
1676387400000|2023-02-14 15:10:00|13754.5|13741.5|13755.5|13744.5|13763.5|13752.5|13748.5|13737.5|480
1676387700000|2023-02-14 15:15:00|13756.5|13743.5|13747.5|13736.5|13757.5|13746.5|13747.5|13735.5|391
1676388000000|2023-02-14 15:20:00|13748.5|13737.5|13750.5|13739.5|13752.5|13741.5|13747.5|13736.5|191
1676388300000|2023-02-14 15:25:00|13751.5|13740.5|13735.5|13724.5|13752.5|13741.5|13735.5|13724.5|421
1676388600000|2023-02-14 15:30:00|13736.5|13725.5|13727.5|13716.5|13739.5|13728.5|13726.5|13715.5|418
1676388900000|2023-02-14 15:35:00|13726.5|13715.5|13707.5|13696.5|13728.5|13716.5|13705.5|13693.5|693
1676389200000|2023-02-14 15:40:00|13706.5|13695.5|13707.5|13696.5|13712.5|13700.5|13703.5|13692.5|409
1676389500000|2023-02-14 15:45:00|13706.5|13695.5|13708.5|13697.5|13708.5|13697.5|13695.5|13684.5|535
1676389800000|2023-02-14 15:50:00|13707.5|13696.5|13699.5|13688.5|13710.5|13699.5|13695.5|13684.5|497
1676390100000|2023-02-14 15:55:00|13698.5|13687.5|13704.5|13693.5|13708.5|13697.5|13696.5|13685.5|168
1676390400000|2023-02-14 16:00:00|13703.5|13692.5|13714.5|13703.5|13716.5|13705.5|13702.5|13691.5|302
1676390700000|2023-02-14 16:05:00|13713.5|13702.5|13711.5|13700.5|13721.5|13709.5|13710.5|13699.5|174
1676391000000|2023-02-14 16:10:00|13712.5|13701.5|13708.5|13697.5|13713.5|13702.5|13706.5|13695.5|181
1676391300000|2023-02-14 16:15:00|13709.5|13698.5|13718.5|13707.5|13719.5|13708.5|13708.5|13696.5|437
1676391600000|2023-02-14 16:20:00|13717.5|13706.5|13724.5|13712.5|13724.5|13712.5|13715.5|13703.5|130
1676391900000|2023-02-14 16:25:00|13723.5|13713.5|13705.5|13693.5|13723.5|13713.5|13700.5|13689.5|307
1676392200000|2023-02-14 16:30:00|13704.5|13694.5|13695.5|13683.5|13704.5|13694.5|13692.5|13681.5|555
1676392500000|2023-02-14 16:35:00|13694.5|13684.5|13694.5|13683.5|13700.5|13689.5|13693.5|13682.5|270
1676392800000|2023-02-14 16:40:00|13693.5|13682.5|13692.5|13680.5|13695.5|13684.5|13689.5|13678.5|278
1676393100000|2023-02-14 16:45:00|13691.5|13679.5|13698.5|13687.5|13698.5|13687.5|13689.5|13677.5|205
1676393400000|2023-02-14 16:50:00|13697.5|13686.5|13695.5|13684.5|13699.5|13688.5|13689.5|13678.5|99
1676393700000|2023-02-14 16:55:00|13694.5|13683.5|13705.5|13694.5|13707.5|13696.5|13692.5|13681.5|230
1676394000000|2023-02-14 17:00:00|13704.5|13693.5|13711.5|13700.5|13712.5|13701.5|13703.5|13691.5|133
1676394300000|2023-02-14 17:05:00|13710.5|13699.5|13707.5|13695.5|13711.5|13700.5|13704.5|13693.5|76
1676394600000|2023-02-14 17:10:00|13706.5|13696.5|13711.5|13700.5|13713.5|13702.5|13706.5|13695.5|140
1676394900000|2023-02-14 17:15:00|13712.5|13701.5|13713.5|13702.5|13714.5|13703.5|13707.5|13696.5|111
1676395200000|2023-02-14 17:20:00|13714.5|13703.5|13712.5|13701.5|13717.5|13706.5|13711.5|13700.5|123
1676395500000|2023-02-14 17:25:00|13711.5|13700.5|13712.5|13701.5|13719.5|13708.5|13711.5|13700.5|86
1676395800000|2023-02-14 17:30:00|13711.5|13700.5|13717.5|13706.5|13718.5|13707.5|13711.5|13700.5|68
1676396100000|2023-02-14 17:35:00|13716.5|13705.5|13715.5|13704.5|13719.5|13708.5|13712.5|13701.5|391
1676396400000|2023-02-14 17:40:00|13714.5|13703.5|13714.5|13703.5|13722.5|13711.5|13713.5|13702.5|112
1676396700000|2023-02-14 17:45:00|13715.5|13704.5|13711.5|13700.5|13715.5|13704.5|13709.5|13698.5|61
1676397000000|2023-02-14 17:50:00|13710.5|13699.5|13708.5|13696.5|13711.5|13700.5|13707.5|13695.5|35
1676397300000|2023-02-14 17:55:00|13707.5|13697.5|13717.5|13706.5|13717.5|13706.5|13707.5|13696.5|109
1676397600000|2023-02-14 18:00:00|13716.5|13705.5|13731.5|13720.5|13733.5|13722.5|13716.5|13705.5|485
1676397900000|2023-02-14 18:05:00|13732.5|13721.5|13730.5|13719.5|13738.5|13727.5|13730.5|13719.5|181
1676398200000|2023-02-14 18:10:00|13731.5|13720.5|13731.5|13720.5|13731.5|13720.5|13722.5|13711.5|115
1676398500000|2023-02-14 18:15:00|13732.5|13719.5|13729.5|13718.5|13739.5|13728.5|13728.5|13716.5|293
1676398800000|2023-02-14 18:20:00|13730.5|13719.5|13724.5|13712.5|13732.5|13721.5|13721.5|13709.5|139
1676399100000|2023-02-14 18:25:00|13723.5|13713.5|13721.5|13710.5|13724.5|13713.5|13718.5|13707.5|144
1676399400000|2023-02-14 18:30:00|13722.5|13711.5|13722.5|13711.5|13723.5|13712.5|13719.5|13708.5|78
1676399700000|2023-02-14 18:35:00|13723.5|13712.5|13719.5|13708.5|13724.5|13713.5|13717.5|13705.5|195
1676400000000|2023-02-14 18:40:00|13720.5|13709.5|13709.5|13698.5|13721.5|13710.5|13709.5|13698.5|149
1676400300000|2023-02-14 18:45:00|13710.5|13699.5|13715.5|13704.5|13718.5|13707.5|13710.5|13699.5|50
1676400600000|2023-02-14 18:50:00|13714.5|13703.5|13714.5|13703.5|13716.5|13705.5|13713.5|13702.5|105
1676400900000|2023-02-14 18:55:00|13715.5|13704.5|13715.5|13704.5|13720.5|13709.5|13713.5|13702.5|128
1676401200000|2023-02-14 19:00:00|13716.5|13703.5|13717.5|13706.5|13722.5|13711.5|13714.5|13703.5|136
1676401500000|2023-02-14 19:05:00|13716.5|13705.5|13712.5|13700.5|13716.5|13705.5|13706.5|13695.5|129
1676401800000|2023-02-14 19:10:00|13713.5|13701.5|13716.5|13704.5|13718.5|13707.5|13711.5|13700.5|50
1676402100000|2023-02-14 19:15:00|13717.5|13705.5|13723.5|13712.5|13723.5|13712.5|13715.5|13704.5|41
1676402400000|2023-02-14 19:20:00|13724.5|13713.5|13724.5|13712.5|13727.5|13715.5|13719.5|13708.5|62
1676402700000|2023-02-14 19:25:00|13723.5|13713.5|13722.5|13711.5|13723.5|13713.5|13720.5|13709.5|20
1676403000000|2023-02-14 19:30:00|13723.5|13710.5|13729.5|13717.5|13729.5|13717.5|13723.5|13710.5|35
1676403300000|2023-02-14 19:35:00|13730.5|13718.5|13731.5|13719.5|13733.5|13722.5|13730.5|13718.5|90
1676403600000|2023-02-14 19:40:00|13730.5|13720.5|13730.5|13720.5|13733.5|13721.5|13730.5|13718.5|22
1676403900000|2023-02-14 19:45:00|13730|13720|13729.5|13719.5|13733|13723|13729|13719|33
1676404200000|2023-02-14 19:50:00|13730|13720|13728.5|13718.5|13731|13721|13725|13715|76
1676404500000|2023-02-14 19:55:00|13728|13718|13728.5|13718.5|13732|13722|13726.5|13716.5|60
1676404800000|2023-02-14 20:00:00|13729|13719|13728.5|13718.5|13731.5|13721.5|13727|13717|38
1676405100000|2023-02-14 20:05:00|13728|13718|13724|13714|13729|13719|13724|13714|12
1676405400000|2023-02-14 20:10:00|13723|13713|13725|13715|13725.5|13715.5|13721|13711|69
1676405700000|2023-02-14 20:15:00|13724.5|13714.5|13726.5|13716.5|13728|13718|13723|13713|39
1676406000000|2023-02-14 20:20:00|13726|13716|13728.5|13718.5|13728.5|13718.5|13724|13714|29
1676406300000|2023-02-14 20:25:00|13728|13718|13730.5|13720.5|13731|13721|13727|13717|32
1676406600000|2023-02-14 20:30:00|13730|13720|13730|13720|13735|13725|13729|13719|132
1676406900000|2023-02-14 20:35:00|13730.5|13720.5|13738|13728|13738.5|13728.5|13730|13720|192
1676407200000|2023-02-14 20:40:00|13737.5|13727.5|13739.5|13729.5|13741|13731|13735|13725|123
1676407500000|2023-02-14 20:45:00|13739|13729|13741|13731|13741|13731|13737|13727|54
1676407800000|2023-02-14 20:50:00|13740|13730|13737|13727|13740|13730|13736|13726|113
1676408100000|2023-02-14 20:55:00|13736.5|13726.5|13731|13721|13737|13727|13727|13717|169
1676408400000|2023-02-14 21:00:00|13730.5|13720.5|13722.5|13712.5|13730.5|13720.5|13721|13711|119
1676408700000|2023-02-14 21:05:00|13723|13713|13719.5|13709.5|13723.5|13713.5|13719|13709|46
1676409000000|2023-02-14 21:10:00|13719|13709|13722.5|13712.5|13723|13713|13718|13708|144
1676409300000|2023-02-14 21:15:00|13729|13705|13726.3|13702.3|13729|13705|13723.6|13699.6|0
1676409600000|2023-02-14 21:20:00|13726.8|13702.8|13725.2|13701.2|13726.8|13702.8|13724.9|13700.9|0
1676409900000|2023-02-14 21:25:00|13724.7|13700.7|13724.7|13700.7|13725.7|13701.7|13724.1|13700.1|0
1676410200000|2023-02-14 21:30:00|13724.2|13700.2|13724.7|13700.7|13726.5|13702.5|13724.1|13700.1|0
1676410500000|2023-02-14 21:35:00|13725.1|13701.1|13724.1|13700.1|13725.2|13701.2|13723.1|13699.1|0
1676410800000|2023-02-14 21:40:00|13723.6|13699.6|13723.6|13699.6|13724.1|13700.1|13723.1|13699.1|0
1676411100000|2023-02-14 21:45:00|13724.1|13700.1|13726.3|13702.3|13726.8|13702.8|13724.1|13700.1|0
1676411400000|2023-02-14 21:50:00|13725.8|13701.8|13725.7|13701.7|13726.3|13702.3|13724.7|13700.7|0
1676411700000|2023-02-14 21:55:00|13726|13702|13724.4|13700.4|13726.8|13702.8|13723.8|13699.8|0
1676412000000|2023-02-14 22:00:00|13724.9|13700.9|13725.1|13701.1|13725.1|13701.1|13724.3|13700.3|0
1676412300000|2023-02-14 22:05:00|13725|13701|13725.3|13701.3|13725.3|13701.3|13724.4|13700.4|0
1676412600000|2023-02-14 22:10:00|13724.9|13700.9|13724.6|13700.6|13725.1|13701.1|13724.4|13700.4|0
1676412900000|2023-02-14 22:15:00|13724.7|13700.7|13724.8|13700.8|13724.8|13700.8|13724.5|13700.5|0
1676413200000|2023-02-14 22:20:00|13724.7|13700.7|13724.6|13700.6|13724.7|13700.7|13724.6|13700.6|0
1676413500000|2023-02-14 22:25:00|13724.3|13700.3|13724.8|13700.8|13725|13701|13724.3|13700.3|0
1676413800000|2023-02-14 22:30:00|13724.4|13700.4|13724.4|13700.4|13724.4|13700.4|13724.4|13700.4|0
1676414100000|2023-02-14 22:35:00|13724.5|13700.5|13725|13701|13725|13701|13724.4|13700.4|0
1676414400000|2023-02-14 22:40:00|13725.1|13701.1|13725.1|13701.1|13725.2|13701.2|13724.9|13700.9|0
1676414700000|2023-02-14 22:45:00|13725|13701|13725|13701|13725.3|13701.3|13724.8|13700.8|0
1676415000000|2023-02-14 22:50:00|13724.9|13700.9|13723.9|13699.9|13724.9|13700.9|13723.9|13699.9|0
1676415300000|2023-02-14 22:55:00|13724.2|13700.2|13724.6|13700.6|13724.7|13700.7|13723.9|13699.9|0
1676415600000|2023-02-14 23:00:00|13724.7|13700.7|13719.1|13695.1|13726.9|13702.9|13718.6|13694.6|0
1676415900000|2023-02-14 23:05:00|13720.1|13696.1|13720.7|13696.7|13721.2|13697.2|13718|13694|0
1676416200000|2023-02-14 23:10:00|13720.2|13696.2|13717.5|13693.5|13720.7|13696.7|13716.4|13692.4|0
1676416500000|2023-02-14 23:15:00|13717.7|13693.7|13716.9|13692.9|13718.6|13694.6|13714.8|13690.8|0
1676416800000|2023-02-14 23:20:00|13717.4|13693.4|13720.2|13696.2|13721.8|13697.8|13716.9|13692.9|0
1676417100000|2023-02-14 23:25:00|13720.7|13696.7|13720.7|13696.7|13721.8|13697.8|13719.6|13695.6|0
1676417400000|2023-02-14 23:30:00|13721.7|13697.7|13723.9|13699.9|13725|13701|13720.7|13696.7|0
1676417700000|2023-02-14 23:35:00|13724.4|13700.4|13722.9|13698.9|13725.3|13701.3|13722.9|13698.9|0
1676418000000|2023-02-14 23:40:00|13723.4|13699.4|13723.9|13699.9|13724.5|13700.5|13722.6|13698.6|0
1676418300000|2023-02-14 23:45:00|13723.4|13699.4|13721.2|13697.2|13724.5|13700.5|13721.2|13697.2|0
1676418600000|2023-02-14 23:50:00|13721.7|13697.7|13720.2|13696.2|13721.8|13697.8|13719.6|13695.6|0
1676418900000|2023-02-14 23:55:00|13719.7|13695.7|13720.2|13696.2|13720.7|13696.7|13719.1|13695.1|0
1676419200000|2023-02-15 00:00:00|13719.7|13695.7|13717.3|13693.3|13720.2|13696.2|13714.6|13690.6|0
1676419500000|2023-02-15 00:05:00|13716.8|13692.8|13715.6|13691.6|13717.8|13693.8|13715.6|13691.6|0
1676419800000|2023-02-15 00:10:00|13715.9|13691.9|13711.6|13687.6|13716.7|13692.7|13711|13687|0
1676420100000|2023-02-15 00:15:00|13712.1|13688.1|13711.3|13687.3|13712.6|13688.6|13707.7|13683.7|0
1676420400000|2023-02-15 00:20:00|13711.1|13687.1|13712.9|13688.9|13713|13689|13710.3|13686.3|0
1676420700000|2023-02-15 00:25:00|13713|13689|13715|13691|13716.2|13692.2|13712.8|13688.8|0
1676421000000|2023-02-15 00:30:00|13714.7|13690.7|13710.6|13686.6|13714.7|13690.7|13709.4|13685.4|0
1676421300000|2023-02-15 00:35:00|13710.7|13686.7|13710.6|13686.6|13712|13688|13710.6|13686.6|0
1676421600000|2023-02-15 00:40:00|13711|13687|13707.7|13683.7|13711|13687|13707.7|13683.7|0
1676421900000|2023-02-15 00:45:00|13707.2|13683.2|13713.4|13689.4|13713.9|13689.9|13707.2|13683.2|0
1676422200000|2023-02-15 00:50:00|13713.6|13689.6|13715.1|13691.1|13715.6|13691.6|13713.4|13689.4|0
1676422500000|2023-02-15 00:55:00|13715.3|13691.3|13714.4|13690.4|13715.6|13691.6|13713.9|13689.9|0
1676422800000|2023-02-15 01:00:00|13713.9|13689.9|13709|13699|13715|13705|13669.5|13659.5|2790
1676423100000|2023-02-15 01:05:00|13708.5|13698.5|13711|13701|13715|13705|13697|13687|694
1676423400000|2023-02-15 01:10:00|13710.5|13700.5|13722|13712|13723|13713|13706|13696|1003
1676423700000|2023-02-15 01:15:00|13721.5|13711.5|13720|13710|13728.5|13718.5|13705.5|13695.5|1409
1676424000000|2023-02-15 01:20:00|13720.5|13710.5|13744.5|13734.5|13756.5|13746.5|13718.5|13708.5|2235
1676424300000|2023-02-15 01:25:00|13744|13734|13746|13736|13750.5|13740.5|13735|13725|1685
1676424600000|2023-02-15 01:30:00|13746.5|13736.5|13730|13720|13775.5|13765.5|13723|13713|16281
1676424900000|2023-02-15 01:35:00|13730.5|13720.5|13708.5|13698.5|13730.5|13720.5|13703.5|13693.5|5545
1676425200000|2023-02-15 01:40:00|13711|13701|13721|13711|13721.5|13711.5|13691.5|13681.5|3920
1676425500000|2023-02-15 01:45:00|13720|13710|13716.5|13706.5|13731.5|13721.5|13707.5|13697.5|3148
1676425800000|2023-02-15 01:50:00|13716|13706|13711|13701|13720.5|13710.5|13694.5|13684.5|2696
1676426100000|2023-02-15 01:55:00|13710.5|13700.5|13671.5|13661.5|13717.5|13707.5|13670.5|13660.5|4110
1676426400000|2023-02-15 02:00:00|13672.5|13662.5|13664|13654|13673|13663|13659.5|13649.5|3382
1676426700000|2023-02-15 02:05:00|13663.5|13653.5|13669.5|13659.5|13672|13662|13647.5|13637.5|3409
1676427000000|2023-02-15 02:10:00|13668.5|13658.5|13664.5|13654.5|13676.5|13666.5|13658.5|13648.5|1942
1676427300000|2023-02-15 02:15:00|13664|13654|13638.5|13628.5|13664|13654|13637.5|13627.5|2743
1676427600000|2023-02-15 02:20:00|13639.5|13629.5|13632.5|13622.5|13641.5|13631.5|13619.5|13609.5|4331
1676427900000|2023-02-15 02:25:00|13633|13623|13632.5|13622.5|13642.5|13632.5|13626.5|13616.5|2539
1676428200000|2023-02-15 02:30:00|13631.5|13621.5|13608|13598|13631.5|13621.5|13602.5|13592.5|5056
1676428500000|2023-02-15 02:35:00|13607.5|13597.5|13617.5|13607.5|13619|13609|13598.5|13588.5|3241
1676428800000|2023-02-15 02:40:00|13617|13607|13612.5|13602.5|13620.5|13610.5|13605.5|13595.5|2844
1676429100000|2023-02-15 02:45:00|13612|13602|13611|13601|13620|13610|13604|13594|1847
1676429400000|2023-02-15 02:50:00|13610|13600|13616|13606|13616|13606|13604|13594|1608
1676429700000|2023-02-15 02:55:00|13617|13607|13623|13613|13627|13617|13615|13605|1346
1676430000000|2023-02-15 03:00:00|13622|13612|13631|13621|13636|13626|13619|13609|1600
1676430300000|2023-02-15 03:05:00|13632|13622|13613|13603|13636|13626|13612|13602|1631
1676430600000|2023-02-15 03:10:00|13614|13604|13629|13619|13629|13619|13614|13604|1062
1676430900000|2023-02-15 03:15:00|13630|13620|13637|13627|13642|13632|13624|13614|1822
1676431200000|2023-02-15 03:20:00|13638|13628|13614|13604|13641|13631|13614|13604|1170
1676431500000|2023-02-15 03:25:00|13613|13603|13607|13597|13616|13606|13602|13592|1593
1676431800000|2023-02-15 03:30:00|13605|13595|13594|13584|13607|13597|13594|13584|862
1676432100000|2023-02-15 03:35:00|13595|13585|13594|13584|13598|13588|13590|13580|671
1676432400000|2023-02-15 03:40:00|13595|13585|13599|13589|13604|13594|13595|13585|277
1676432700000|2023-02-15 03:45:00|13600|13590|13605|13595|13605|13595|13600|13590|288
1676433000000|2023-02-15 03:50:00|13606|13596|13604|13594|13608|13598|13602|13592|400
1676433300000|2023-02-15 03:55:00|13603|13593|13600|13590|13605|13595|13599|13589|219
1676433600000|2023-02-15 04:00:00|13599|13589|13598|13588|13600|13590|13597|13587|222
1676433900000|2023-02-15 04:05:00|13597|13587|13594|13584|13597|13587|13593|13583|221
1676434200000|2023-02-15 04:10:00|13593|13583|13598|13588|13599|13589|13592|13582|330
1676434500000|2023-02-15 04:15:00|13597|13587|13597|13587|13599|13589|13595|13585|137
1676434800000|2023-02-15 04:20:00|13598|13588|13599|13589|13600|13590|13595|13585|170
1676435100000|2023-02-15 04:25:00|13600|13590|13598|13588|13600|13590|13597|13587|126
1676435400000|2023-02-15 04:30:00|13599|13589|13598|13588|13600|13590|13596|13586|118
1676435700000|2023-02-15 04:35:00|13597|13587|13599|13589|13602|13592|13597|13587|174
1676436000000|2023-02-15 04:40:00|13598|13588|13596|13586|13598|13588|13595|13585|230
1676436300000|2023-02-15 04:45:00|13597|13587|13597|13587|13598|13588|13593|13583|519
1676436600000|2023-02-15 04:50:00|13598|13588|13598|13588|13600|13590|13596|13586|254
1676436900000|2023-02-15 04:55:00|13599|13589|13603|13593|13604|13594|13598|13588|323
1676437200000|2023-02-15 05:00:00|13604|13594|13618|13608|13620|13610|13599|13589|3803
1676437500000|2023-02-15 05:05:00|13617|13607|13621|13611|13637|13627|13617|13607|1400
1676437800000|2023-02-15 05:10:00|13620|13610|13615|13605|13622|13612|13613|13603|967
1676438100000|2023-02-15 05:15:00|13613|13603|13599|13589|13616|13606|13599|13589|1684
1676438400000|2023-02-15 05:20:00|13600|13590|13603|13593|13605|13595|13597|13587|2450
1676438700000|2023-02-15 05:25:00|13602|13592|13615|13605|13618|13608|13593|13583|2262
1676439000000|2023-02-15 05:30:00|13614|13604|13625|13615|13632|13622|13611|13601|1746
1676439300000|2023-02-15 05:35:00|13626|13616|13630|13620|13638|13628|13612|13602|2045
1676439600000|2023-02-15 05:40:00|13631|13621|13635|13625|13636|13626|13622|13612|1160
1676439900000|2023-02-15 05:45:00|13636|13626|13620|13610|13636|13626|13619|13609|1508
1676440200000|2023-02-15 05:50:00|13621|13611|13606|13596|13621|13611|13606|13596|1284
1676440500000|2023-02-15 05:55:00|13607|13597|13608|13598|13610|13600|13600|13590|1217
1676440800000|2023-02-15 06:00:00|13607|13597|13589|13579|13614|13604|13589|13579|2009
1676441100000|2023-02-15 06:05:00|13588|13578|13605|13595|13607|13597|13582|13572|2779
1676441400000|2023-02-15 06:10:00|13604|13594|13602|13592|13605|13595|13590|13580|1741
1676441700000|2023-02-15 06:15:00|13603|13593|13606|13596|13616|13606|13600|13590|1897
1676442000000|2023-02-15 06:20:00|13605|13595|13607|13597|13610|13600|13599|13589|944
1676442300000|2023-02-15 06:25:00|13608|13598|13606|13596|13610|13600|13597|13587|998
1676442600000|2023-02-15 06:30:00|13605|13595|13609|13599|13620|13610|13601|13591|1600
1676442900000|2023-02-15 06:35:00|13608|13598|13598|13588|13615|13605|13597|13587|1029
1676443200000|2023-02-15 06:40:00|13597|13587|13605|13595|13607|13597|13595|13585|2264
1676443500000|2023-02-15 06:45:00|13607|13597|13605|13595|13610|13600|13598|13588|1263
1676443800000|2023-02-15 06:50:00|13604|13594|13610|13600|13613|13603|13603|13593|1573
1676444100000|2023-02-15 06:55:00|13609|13599|13608|13598|13613|13603|13604|13594|2981
1676444400000|2023-02-15 07:00:00|13609|13599|13607|13597|13616|13606|13605|13595|2028
1676444700000|2023-02-15 07:05:00|13606|13596|13600|13590|13606|13596|13600|13590|357
1676445000000|2023-02-15 07:10:00|13601|13591|13605|13595|13606|13596|13598|13588|564
1676445300000|2023-02-15 07:15:00|13604|13594|13601|13591|13607|13597|13600|13590|344
1676445600000|2023-02-15 07:20:00|13600|13590|13611|13601|13611|13601|13600|13590|562
1676445900000|2023-02-15 07:25:00|13612|13602|13613|13603|13614|13604|13609|13599|236
1676446200000|2023-02-15 07:30:00|13612|13602|13602|13592|13613|13603|13601|13591|939
1676446500000|2023-02-15 07:35:00|13603|13593|13610|13600|13610|13600|13602|13592|211
1676446800000|2023-02-15 07:40:00|13608|13598|13608|13598|13613|13603|13608|13598|316
1676447100000|2023-02-15 07:45:00|13607|13597|13611|13601|13614|13604|13607|13597|477
1676447400000|2023-02-15 07:50:00|13609|13599|13610|13600|13611|13601|13607|13597|259
1676447700000|2023-02-15 07:55:00|13609|13599|13604|13594|13610|13600|13603|13593|200
1676448000000|2023-02-15 08:00:00|13605|13595|13609|13598|13610|13599|13603|13591|778
1676448300000|2023-02-15 08:05:00|13610|13599|13620|13609|13622|13611|13609|13598|1088
1676448600000|2023-02-15 08:10:00|13621|13608|13620|13609|13624|13612|13616|13604|851
1676448900000|2023-02-15 08:15:00|13621|13610|13620|13608|13623|13612|13616|13605|902
1676449200000|2023-02-15 08:20:00|13621|13609|13616|13605|13621|13610|13615|13604|501
1676449500000|2023-02-15 08:25:00|13617|13606|13614|13601|13618|13607|13613|13601|772
1676449800000|2023-02-15 08:30:00|13619|13595|13627.3|13603.3|13629.3|13605.3|13619|13595|0
1676450100000|2023-02-15 08:35:00|13627.5|13603.5|13624.1|13600.1|13630.6|13606.6|13623.9|13599.9|840
1676450400000|2023-02-15 08:40:00|13624.6|13600.6|13627.5|13603.5|13628.2|13604.2|13621.7|13597.7|0
1676450700000|2023-02-15 08:45:00|13627.7|13603.7|13631.1|13607.1|13631.8|13607.8|13627.2|13603.2|0
1676451000000|2023-02-15 08:50:00|13631.6|13607.6|13631.3|13607.3|13634|13610|13629.6|13605.6|0
1676451300000|2023-02-15 08:55:00|13630.8|13606.8|13627.7|13603.7|13632.5|13608.5|13627.4|13603.4|0
1676451600000|2023-02-15 09:00:00|13627.9|13603.9|13617|13605|13627.9|13605|13608|13597|668
1676451900000|2023-02-15 09:05:00|13616|13606|13620|13609|13621|13610|13616|13606|100
1676452200000|2023-02-15 09:10:00|13621|13610|13617|13606|13621|13610|13617|13606|136
1676452500000|2023-02-15 09:15:00|13618|13607|13618|13606|13623|13611|13616|13605|516
1676452800000|2023-02-15 09:20:00|13617|13607|13621|13610|13622|13611|13616|13605|313
1676453100000|2023-02-15 09:25:00|13620|13609|13620|13609|13622|13611|13619|13608|110
1676453400000|2023-02-15 09:30:00|13621|13610|13625|13614|13626|13615|13621|13610|229
1676453700000|2023-02-15 09:35:00|13626|13613|13627|13616|13631|13620|13624|13613|236
1676454000000|2023-02-15 09:40:00|13628|13617|13629|13618|13629|13618|13626|13615|130
1676454300000|2023-02-15 09:45:00|13630|13619|13631|13620|13633|13622|13629|13618|167
1676454600000|2023-02-15 09:50:00|13632|13621|13629|13618|13633|13622|13629|13618|105
1676454900000|2023-02-15 09:55:00|13630|13619|13629|13618|13631|13620|13629|13618|164
1676455200000|2023-02-15 10:00:00|13628|13617|13633|13622|13633|13622|13628|13617|254
1676455500000|2023-02-15 10:05:00|13632|13621|13636|13625|13636|13625|13632|13621|277
1676455800000|2023-02-15 10:10:00|13635|13624|13632|13621|13635|13624|13631|13620|167
1676456100000|2023-02-15 10:15:00|13633|13622|13633|13622|13635|13624|13632|13621|116
1676456400000|2023-02-15 10:20:00|13634|13621|13631|13620|13634|13622|13630|13619|124
1676456700000|2023-02-15 10:25:00|13630|13619|13628|13617|13631|13620|13628|13616|332
1676457000000|2023-02-15 10:30:00|13629|13618|13633|13622|13633|13622|13628|13617|256
1676457300000|2023-02-15 10:35:00|13632|13621|13635|13624|13636|13625|13632|13620|273
1676457600000|2023-02-15 10:40:00|13636|13625|13637|13626|13637|13626|13636|13625|167
1676457900000|2023-02-15 10:45:00|13636|13625|13642|13631|13642|13631|13636|13625|449
1676458200000|2023-02-15 10:50:00|13643|13632|13646|13635|13646|13635|13641|13630|432
1676458500000|2023-02-15 10:55:00|13645|13634|13645|13634|13646|13635|13645|13634|132
1676458800000|2023-02-15 11:00:00|13646|13635|13646|13635|13647|13636|13645|13633|134
1676459100000|2023-02-15 11:05:00|13645|13634|13647|13636|13647|13636|13645|13634|92
1676459400000|2023-02-15 11:10:00|13646|13635|13645|13634|13647|13636|13644|13633|121
1676459700000|2023-02-15 11:15:00|13646|13635|13648|13637|13648|13637|13646|13635|125
1676460000000|2023-02-15 11:20:00|13649|13638|13649|13638|13649|13638|13647|13636|86
1676460300000|2023-02-15 11:25:00|13648|13637|13648|13637|13648|13637|13646|13635|138
1676460600000|2023-02-15 11:30:00|13649|13638|13646|13635|13650|13639|13646|13635|112
1676460900000|2023-02-15 11:35:00|13645|13634|13646|13635|13646|13635|13642|13631|72
1676461200000|2023-02-15 11:40:00|13647|13636|13646|13635|13648|13637|13646|13635|118
1676461500000|2023-02-15 11:45:00|13645|13634|13645|13634|13645|13634|13641|13630|95
1676461800000|2023-02-15 11:50:00|13646|13635|13645|13634|13647|13636|13645|13634|64
1676462100000|2023-02-15 11:55:00|13644|13633|13644|13633|13645|13634|13641|13630|117
1676462400000|2023-02-15 12:00:00|13645|13634|13648|13636|13649|13638|13645|13634|94
1676462700000|2023-02-15 12:05:00|13647|13637|13648|13637|13649|13638|13647|13636|69
1676463000000|2023-02-15 12:10:00|13649|13638|13655|13643|13656|13644|13649|13637|139
1676463300000|2023-02-15 12:15:00|13656|13644|13653|13642|13656|13644|13651|13639|50
1676463600000|2023-02-15 12:20:00|13654|13641|13652|13641|13654|13642|13650|13639|37
1676463900000|2023-02-15 12:25:00|13653|13642|13652|13640|13653|13642|13650|13639|24
1676464200000|2023-02-15 12:30:00|13653|13641|13653|13641|13653|13642|13651|13640|40
1676464500000|2023-02-15 12:35:00|13652|13640|13649|13638|13653|13641|13648|13637|70
1676464800000|2023-02-15 12:40:00|13648|13637|13649|13638|13650|13639|13647|13636|41
1676465100000|2023-02-15 12:45:00|13650|13639|13645|13634|13650|13639|13645|13634|84
1676465400000|2023-02-15 12:50:00|13646|13635|13644|13633|13647|13635|13643|13631|68
1676465700000|2023-02-15 12:55:00|13643|13632|13641|13630|13643|13632|13641|13630|42
1676466000000|2023-02-15 13:00:00|13642|13631|13641|13630|13643|13632|13640|13629|34
1676466300000|2023-02-15 13:05:00|13640|13629|13641|13630|13642|13631|13639|13628|68
1676466600000|2023-02-15 13:10:00|13642|13629|13639|13628|13643|13632|13638|13627|42
1676466900000|2023-02-15 13:15:00|13640|13629|13635|13624|13640|13629|13634|13622|228
1676467200000|2023-02-15 13:20:00|13634|13623|13630|13619|13634|13623|13629|13618|100
1676467500000|2023-02-15 13:25:00|13631|13620|13633|13622|13635|13623|13630|13620|100
1676467800000|2023-02-15 13:30:00|13628|13617|13621|13610|13631|13620|13612|13601|942
1676468100000|2023-02-15 13:35:00|13622|13609|13613|13602|13626|13615|13610|13599|511
1676468400000|2023-02-15 13:40:00|13614|13601|13624|13612|13625|13614|13609|13598|339
1676468700000|2023-02-15 13:45:00|13625|13613|13623|13611|13631|13620|13617|13605|513
1676469000000|2023-02-15 13:50:00|13622|13612|13623|13612|13628|13616|13622|13611|98
1676469300000|2023-02-15 13:55:00|13622|13611|13614|13602|13622|13611|13613|13601|353
1676469600000|2023-02-15 14:00:00|13615|13603|13618|13607|13618|13607|13613|13602|108
1676469900000|2023-02-15 14:05:00|13619|13608|13616|13605|13619|13608|13614|13603|151
1676470200000|2023-02-15 14:10:00|13617|13606|13618|13607|13622|13611|13617|13606|143
1676470500000|2023-02-15 14:15:00|13619|13608|13619|13608|13623|13612|13616|13605|241
1676470800000|2023-02-15 14:20:00|13620|13609|13614|13603|13621|13610|13613|13602|167
1676471100000|2023-02-15 14:25:00|13613|13602|13622|13611|13622|13611|13612|13601|228
1676471400000|2023-02-15 14:30:00|13623|13612|13620|13609|13634|13623|13619|13607|1021
1676471700000|2023-02-15 14:35:00|13621|13610|13625|13613|13629|13618|13616|13605|547
1676472000000|2023-02-15 14:40:00|13624|13614|13632|13621|13642|13630|13622|13611|527
1676472300000|2023-02-15 14:45:00|13631|13620|13628|13617|13632|13621|13625|13613|219
1676472600000|2023-02-15 14:50:00|13627|13616|13618|13606|13633|13621|13615|13604|515
1676472900000|2023-02-15 14:55:00|13617|13607|13616|13604|13620|13609|13607|13596|407
1676473200000|2023-02-15 15:00:00|13615|13603|13627|13616|13628|13617|13614|13603|338
1676473500000|2023-02-15 15:05:00|13626|13615|13623|13612|13628|13617|13620|13608|400
1676473800000|2023-02-15 15:10:00|13622|13611|13624|13613|13628|13616|13616|13605|403
1676474100000|2023-02-15 15:15:00|13625|13614|13637|13625|13638|13626|13624|13613|218
1676474400000|2023-02-15 15:20:00|13636|13626|13628|13617|13637|13626|13626|13615|133
1676474700000|2023-02-15 15:25:00|13629|13618|13630|13619|13633|13622|13627|13616|144
1676475000000|2023-02-15 15:30:00|13631|13618|13634|13622|13635|13624|13627|13616|110
1676475300000|2023-02-15 15:35:00|13633|13623|13627|13615|13635|13624|13626|13615|83
1676475600000|2023-02-15 15:40:00|13626|13616|13617|13605|13627|13616|13616|13605|211
1676475900000|2023-02-15 15:45:00|13616|13606|13619|13608|13622|13611|13615|13603|86
1676476200000|2023-02-15 15:50:00|13618|13607|13624|13613|13625|13614|13618|13606|93
1676476500000|2023-02-15 15:55:00|13625|13612|13622|13611|13627|13616|13620|13609|69
1676476800000|2023-02-15 16:00:00|13623|13612|13632|13620|13632|13621|13622|13611|89
1676477100000|2023-02-15 16:05:00|13633|13621|13635|13624|13641|13630|13632|13620|179
1676477400000|2023-02-15 16:10:00|13636|13623|13644|13633|13645|13634|13633|13622|292
1676477700000|2023-02-15 16:15:00|13645|13634|13646|13634|13650|13639|13641|13630|439
1676478000000|2023-02-15 16:20:00|13647|13635|13636|13625|13647|13636|13635|13624|70
1676478300000|2023-02-15 16:25:00|13637|13626|13641|13630|13641|13630|13633|13622|236
1676478600000|2023-02-15 16:30:00|13643|13631|13634|13623|13644|13633|13633|13622|168
1676478900000|2023-02-15 16:35:00|13633|13622|13638|13627|13639|13628|13632|13621|69
1676479200000|2023-02-15 16:40:00|13637|13626|13648|13636|13649|13638|13637|13626|139
1676479500000|2023-02-15 16:45:00|13649|13637|13651|13640|13653|13642|13648|13636|94
1676479800000|2023-02-15 16:50:00|13652|13641|13647|13636|13653|13642|13647|13636|63
1676480100000|2023-02-15 16:55:00|13648|13637|13643|13631|13650|13638|13641|13630|217
1676480400000|2023-02-15 17:00:00|13644|13632|13636|13625|13646|13634|13636|13625|141
1676480700000|2023-02-15 17:05:00|13637|13626|13633|13621|13637|13626|13629|13617|236
1676481000000|2023-02-15 17:10:00|13632|13622|13631|13620|13635|13624|13630|13619|61
1676481300000|2023-02-15 17:15:00|13630|13619|13628|13616|13630|13619|13626|13615|59
1676481600000|2023-02-15 17:20:00|13627|13615|13623|13611|13628|13616|13619|13608|323
1676481900000|2023-02-15 17:25:00|13622|13612|13620|13609|13628|13617|13620|13609|82
1676482200000|2023-02-15 17:30:00|13619|13608|13620|13608|13623|13612|13617|13606|206
1676482500000|2023-02-15 17:35:00|13619|13609|13621|13609|13623|13611|13617|13606|199
1676482800000|2023-02-15 17:40:00|13620|13610|13623|13612|13624|13613|13620|13609|115
1676483100000|2023-02-15 17:45:00|13624|13611|13622|13610|13625|13613|13621|13610|119
1676483400000|2023-02-15 17:50:00|13621|13611|13625|13613|13625|13614|13621|13610|30
1676483700000|2023-02-15 17:55:00|13626|13614|13622|13610|13626|13614|13620|13609|117
1676484000000|2023-02-15 18:00:00|13621|13611|13621|13610|13625|13614|13621|13609|65
1676484300000|2023-02-15 18:05:00|13620|13609|13623|13612|13623|13612|13618|13607|49
1676484600000|2023-02-15 18:10:00|13624|13613|13626|13615|13626|13615|13623|13612|57
1676484900000|2023-02-15 18:15:00|13627|13616|13626|13615|13627|13616|13625|13613|85
1676485200000|2023-02-15 18:20:00|13627|13614|13627|13616|13629|13617|13625|13614|93
1676485500000|2023-02-15 18:25:00|13629|13617|13628|13617|13629|13618|13628|13617|124
1676485800000|2023-02-15 18:30:00|13629|13618|13631|13619|13631|13620|13628|13617|87
1676486100000|2023-02-15 18:35:00|13630|13618|13630|13618|13631|13619|13629|13618|45
1676486400000|2023-02-15 18:40:00|13629|13619|13634|13622|13634|13623|13629|13618|93
1676486700000|2023-02-15 18:45:00|13635|13623|13634|13623|13635|13624|13634|13623|71
1676487000000|2023-02-15 18:50:00|13633|13622|13635|13624|13635|13624|13631|13619|156
1676487300000|2023-02-15 18:55:00|13634|13623|13636|13624|13636|13625|13633|13622|134
1676487600000|2023-02-15 19:00:00|13637|13625|13636|13625|13638|13627|13636|13625|46
1676487900000|2023-02-15 19:05:00|13637|13626|13642|13631|13643|13632|13636|13626|44
1676488200000|2023-02-15 19:10:00|13641|13630|13645|13634|13646|13635|13641|13630|44
1676488500000|2023-02-15 19:15:00|13646|13635|13638|13627|13646|13635|13638|13627|34
1676488800000|2023-02-15 19:20:00|13639|13628|13640|13629|13642|13631|13639|13628|46
1676489100000|2023-02-15 19:25:00|13641|13630|13643|13631|13643|13631|13640|13628|29
1676489400000|2023-02-15 19:30:00|13644|13632|13640|13629|13644|13633|13638|13627|23
1676489700000|2023-02-15 19:35:00|13641|13630|13646|13634|13646|13634|13641|13630|321
1676490000000|2023-02-15 19:40:00|13645|13633|13648.5|13638.5|13651|13640|13644|13633|117
1676490300000|2023-02-15 19:45:00|13648|13638|13646|13636|13648.5|13638.5|13644.5|13634.5|26
1676490600000|2023-02-15 19:50:00|13646.5|13636.5|13642.5|13632.5|13646.5|13636.5|13642.5|13632.5|31
1676490900000|2023-02-15 19:55:00|13641.5|13631.5|13639.5|13629.5|13642|13632|13639|13629|49
1676491200000|2023-02-15 20:00:00|13640.5|13630.5|13641.5|13631.5|13642.5|13632.5|13640.5|13630.5|30
1676491500000|2023-02-15 20:05:00|13642.5|13632.5|13644|13634|13644.5|13634.5|13642.5|13632.5|26
1676491800000|2023-02-15 20:10:00|13643.5|13633.5|13643|13633|13645|13635|13642.5|13632.5|25
1676492100000|2023-02-15 20:15:00|13643.5|13633.5|13640|13630|13643.5|13633.5|13640|13630|18
1676492400000|2023-02-15 20:20:00|13640.5|13630.5|13640|13630|13642.5|13632.5|13640|13630|21
1676492700000|2023-02-15 20:25:00|13639|13629|13643|13633|13643|13633|13639|13629|16
1676493000000|2023-02-15 20:30:00|13643.5|13633.5|13644|13634|13645|13635|13643|13633|5
1676493300000|2023-02-15 20:35:00|13643.5|13633.5|13647.5|13637.5|13650|13640|13643.5|13633.5|55
1676493600000|2023-02-15 20:40:00|13647|13637|13645.5|13635.5|13648|13638|13644|13634|40
1676493900000|2023-02-15 20:45:00|13645|13635|13645.5|13635.5|13647.5|13637.5|13644.5|13634.5|20
1676494200000|2023-02-15 20:50:00|13646|13636|13648.5|13638.5|13649|13639|13645|13635|51
1676494500000|2023-02-15 20:55:00|13646.5|13636.5|13650.5|13640.5|13652|13642|13645.5|13635.5|284
1676494800000|2023-02-15 21:00:00|13651|13641|13653|13643|13654|13644|13650.5|13640.5|97
1676495100000|2023-02-15 21:05:00|13652.5|13642.5|13654|13644|13654|13644|13652|13642|27
1676495400000|2023-02-15 21:10:00|13652|13642|13651.5|13641.5|13652.5|13642.5|13651.5|13641.5|16
1676495700000|2023-02-15 21:15:00|13659|13635|13659.5|13635.5|13662.7|13638.7|13659|13635|0
1676496000000|2023-02-15 21:20:00|13660|13636|13660.6|13636.6|13660.6|13636.6|13657.4|13633.4|0
1676496300000|2023-02-15 21:25:00|13661.1|13637.1|13662.4|13638.4|13662.4|13638.4|13658.5|13634.5|0
1676496600000|2023-02-15 21:30:00|13662.9|13638.9|13665.1|13641.1|13665.7|13641.7|13662.9|13638.9|0
1676496900000|2023-02-15 21:35:00|13665.6|13641.6|13664|13640|13666.2|13642.2|13664|13640|0
1676497200000|2023-02-15 21:40:00|13665|13641|13664|13640|13665.1|13641.1|13663.5|13639.5|0
1676497500000|2023-02-15 21:45:00|13663.8|13639.8|13662.4|13638.4|13664|13640|13661.9|13637.9|0
1676497800000|2023-02-15 21:50:00|13662.2|13638.2|13661.9|13637.9|13664|13640|13661.4|13637.4|0
1676498100000|2023-02-15 21:55:00|13662.4|13638.4|13674|13650|13674.6|13650.6|13661.9|13637.9|0
1676498400000|2023-02-15 22:00:00|13674.3|13650.3|13674|13650|13674.4|13650.4|13674|13650|0
1676498700000|2023-02-15 22:05:00|13673.9|13649.9|13673.8|13649.8|13674.2|13650.2|13673.7|13649.7|0
1676499000000|2023-02-15 22:10:00|13673.5|13649.5|13673.1|13649.1|13673.8|13649.8|13673.1|13649.1|0
1676499300000|2023-02-15 22:15:00|13672.5|13648.5|13672.2|13648.2|13673.1|13649.1|13670.9|13646.9|0
1676499600000|2023-02-15 22:20:00|13670.9|13646.9|13671.2|13647.2|13672.3|13648.3|13670.6|13646.6|0
1676499900000|2023-02-15 22:25:00|13670.6|13646.6|13672.3|13648.3|13672.7|13648.7|13669.8|13645.8|0
1676500200000|2023-02-15 22:30:00|13672.4|13648.4|13682.3|13658.3|13682.9|13658.9|13672.4|13648.4|0
1676500500000|2023-02-15 22:35:00|13682.5|13658.5|13682.3|13658.3|13682.6|13658.6|13682|13658|0
1676500800000|2023-02-15 22:40:00|13682.4|13658.4|13682.5|13658.5|13683.2|13659.2|13682.4|13658.4|0
1676501100000|2023-02-15 22:45:00|13682.3|13658.3|13682.2|13658.2|13682.3|13658.3|13682.1|13658.1|0
1676501400000|2023-02-15 22:50:00|13682.1|13658.1|13682.5|13658.5|13682.9|13658.9|13682.1|13658.1|0
1676501700000|2023-02-15 22:55:00|13682.4|13658.4|13682.8|13658.8|13683.2|13659.2|13682.2|13658.2|0
1676502000000|2023-02-15 23:00:00|13682.5|13658.5|13678.7|13654.7|13683.6|13659.6|13678.2|13654.2|0
1676502300000|2023-02-15 23:05:00|13678.6|13654.6|13677.5|13653.5|13679.1|13655.1|13676.2|13652.2|0
1676502600000|2023-02-15 23:10:00|13678|13654|13676.5|13652.5|13678.6|13654.6|13675.9|13651.9|0
1676502900000|2023-02-15 23:15:00|13676.9|13652.9|13676.5|13652.5|13678.1|13654.1|13676.5|13652.5|0
1676503200000|2023-02-15 23:20:00|13676|13652|13678.6|13654.6|13679.1|13655.1|13675.9|13651.9|0
1676503500000|2023-02-15 23:25:00|13679.6|13655.6|13682.3|13658.3|13682.9|13658.9|13679.6|13655.6|0
1676503800000|2023-02-15 23:30:00|13682.8|13658.8|13684.4|13660.4|13685.4|13661.4|13681.8|13657.8|0
1676504100000|2023-02-15 23:35:00|13684.3|13660.3|13684.3|13660.3|13684.8|13660.8|13684.3|13660.3|0
1676504400000|2023-02-15 23:40:00|13684.8|13660.8|13686.9|13662.9|13686.9|13662.9|13683.7|13659.7|0
1676504700000|2023-02-15 23:45:00|13686.5|13662.5|13684.7|13660.7|13686.5|13662.5|13682.6|13658.6|0
1676505000000|2023-02-15 23:50:00|13684.2|13660.2|13686.8|13662.8|13686.8|13662.8|13684.2|13660.2|0
1676505300000|2023-02-15 23:55:00|13686.3|13662.3|13684.7|13660.7|13686.3|13662.3|13684.7|13660.7|0
1676505600000|2023-02-16 00:00:00|13685.2|13661.2|13686.8|13662.8|13686.8|13662.8|13685.2|13661.2|0
1676505900000|2023-02-16 00:05:00|13687.8|13663.8|13695.1|13671.1|13696.6|13672.6|13687.4|13663.4|0
1676506200000|2023-02-16 00:10:00|13694.9|13670.9|13692.9|13668.9|13695|13671|13692.1|13668.1|0
1676506500000|2023-02-16 00:15:00|13693.4|13669.4|13691.6|13667.6|13694.4|13670.4|13690.7|13666.7|0
1676506800000|2023-02-16 00:20:00|13691.8|13667.8|13692.1|13668.1|13692.1|13668.1|13690.1|13666.1|0
1676507100000|2023-02-16 00:25:00|13692.6|13668.6|13690.7|13666.7|13693.5|13669.5|13690.7|13666.7|0
1676507400000|2023-02-16 00:30:00|13691.2|13667.2|13689.2|13665.2|13692.4|13668.4|13688|13664|0
1676507700000|2023-02-16 00:35:00|13688.8|13664.8|13687.4|13663.4|13690.7|13666.7|13686.9|13662.9|0
1676508000000|2023-02-16 00:40:00|13687.8|13663.8|13684.4|13660.4|13687.8|13663.8|13684.4|13660.4|0
1676508300000|2023-02-16 00:45:00|13683.9|13659.9|13687.4|13663.4|13687.9|13663.9|13683.9|13659.9|0
1676508600000|2023-02-16 00:50:00|13687.3|13663.3|13676.4|13652.4|13687.9|13663.9|13674.9|13650.9|0
1676508900000|2023-02-16 00:55:00|13676.2|13652.2|13673.6|13649.6|13678.7|13654.7|13672.5|13648.5|0
1676509200000|2023-02-16 01:00:00|13673.5|13649.5|13664|13654|13673.5|13654|13643.5|13633.5|2688
1676509500000|2023-02-16 01:05:00|13664.5|13654.5|13664.5|13654.5|13674.5|13664.5|13660.5|13650.5|1694
1676509800000|2023-02-16 01:10:00|13664|13654|13665.5|13655.5|13668.5|13658.5|13663|13653|821
1676510100000|2023-02-16 01:15:00|13666.5|13656.5|13659.5|13649.5|13675|13665|13659|13649|3567
1676510400000|2023-02-16 01:20:00|13659|13649|13650.5|13640.5|13668.5|13658.5|13649|13639|2191
1676510700000|2023-02-16 01:25:00|13649.5|13639.5|13658.5|13648.5|13658.5|13648.5|13642.5|13632.5|2374
1676511000000|2023-02-16 01:30:00|13659|13649|13608.5|13598.5|13660.5|13650.5|13607.5|13597.5|13735
1676511300000|2023-02-16 01:35:00|13607|13597|13664.5|13654.5|13668|13658|13606.5|13596.5|6406
1676511600000|2023-02-16 01:40:00|13665.5|13655.5|13660.5|13650.5|13688|13678|13650.5|13640.5|5734
1676511900000|2023-02-16 01:45:00|13661.5|13651.5|13676.5|13666.5|13677.5|13667.5|13655.5|13645.5|3854
1676512200000|2023-02-16 01:50:00|13677|13667|13671.5|13661.5|13680.5|13670.5|13658.5|13648.5|4027
1676512500000|2023-02-16 01:55:00|13672.5|13662.5|13702.5|13692.5|13705|13695|13672.5|13662.5|5407
1676512800000|2023-02-16 02:00:00|13703|13693|13702.5|13692.5|13720.5|13710.5|13686|13676|6271
1676513100000|2023-02-16 02:05:00|13702|13692|13696.5|13686.5|13707.5|13697.5|13687.5|13677.5|2772
1676513400000|2023-02-16 02:10:00|13697.5|13687.5|13712.5|13702.5|13713.5|13703.5|13686.5|13676.5|3054
1676513700000|2023-02-16 02:15:00|13713.5|13703.5|13785.5|13775.5|13789.5|13779.5|13713|13703|10508
1676514000000|2023-02-16 02:20:00|13787|13777|13757|13747|13794.5|13784.5|13753.5|13743.5|5384
1676514300000|2023-02-16 02:25:00|13756.5|13746.5|13787|13777|13790.5|13780.5|13756.5|13746.5|3728
1676514600000|2023-02-16 02:30:00|13787.5|13777.5|13777|13767|13796.5|13786.5|13769.5|13759.5|4028
1676514900000|2023-02-16 02:35:00|13777.5|13767.5|13796.5|13786.5|13801.5|13791.5|13775.5|13765.5|3121
1676515200000|2023-02-16 02:40:00|13797|13787|13791.5|13781.5|13810.5|13800.5|13790.5|13780.5|3438
1676515500000|2023-02-16 02:45:00|13791|13781|13769|13759|13794|13784|13768|13758|2308
1676515800000|2023-02-16 02:50:00|13770|13760|13773|13763|13775|13765|13757|13747|1864
1676516100000|2023-02-16 02:55:00|13772|13762|13765|13755|13776|13766|13755|13745|1569
1676516400000|2023-02-16 03:00:00|13766|13756|13772|13762|13776|13766|13764|13754|1910
1676516700000|2023-02-16 03:05:00|13771|13761|13759|13749|13775|13765|13757|13747|1112
1676517000000|2023-02-16 03:10:00|13758|13748|13776|13766|13776|13766|13754|13744|1912
1676517300000|2023-02-16 03:15:00|13777|13767|13766|13756|13785|13775|13762|13752|1513
1676517600000|2023-02-16 03:20:00|13765|13755|13766|13756|13778|13768|13758|13748|1040
1676517900000|2023-02-16 03:25:00|13767|13757|13781|13771|13786|13776|13754|13744|2777
1676518200000|2023-02-16 03:30:00|13779|13769|13795|13785|13795|13785|13770|13760|1621
1676518500000|2023-02-16 03:35:00|13796|13786|13787|13777|13798|13788|13786|13776|906
1676518800000|2023-02-16 03:40:00|13786|13776|13794|13784|13795|13785|13786|13776|291
1676519100000|2023-02-16 03:45:00|13793|13783|13791|13781|13794|13784|13786|13776|246
1676519400000|2023-02-16 03:50:00|13790|13780|13789.1|13779.1|13794|13784|13788|13778|304
1676519700000|2023-02-16 03:55:00|13788.1|13778.1|13792.1|13782.1|13793.1|13783.1|13786.1|13776.1|289
1676520000000|2023-02-16 04:00:00|13791.1|13781.1|13789.1|13779.1|13792.1|13782.1|13788.1|13778.1|173
1676520300000|2023-02-16 04:05:00|13788.1|13778.1|13794.1|13784.1|13794.1|13784.1|13788.1|13778.1|257
1676520600000|2023-02-16 04:10:00|13793.1|13783.1|13793.1|13783.1|13797.1|13787.1|13792.1|13782.1|374
1676520900000|2023-02-16 04:15:00|13794.1|13784.1|13796.1|13786.1|13798.1|13788.1|13793.1|13783.1|343
1676521200000|2023-02-16 04:20:00|13797.1|13787.1|13800.1|13790.1|13800.1|13790.1|13796.1|13786.1|486
1676521500000|2023-02-16 04:25:00|13799.1|13789.1|13801.1|13791.1|13802.1|13792.1|13799.1|13789.1|246
1676521800000|2023-02-16 04:30:00|13800.1|13790.1|13801.1|13791.1|13802.1|13792.1|13799.1|13789.1|271
1676522100000|2023-02-16 04:35:00|13800.1|13790.1|13801.1|13791.1|13802.1|13792.1|13800.1|13790.1|275
1676522400000|2023-02-16 04:40:00|13800.1|13790.1|13798.1|13788.1|13801.1|13791.1|13795.1|13785.1|672
1676522700000|2023-02-16 04:45:00|13799.1|13789.1|13800.1|13790.1|13802.1|13792.1|13799.1|13789.1|376
1676523000000|2023-02-16 04:50:00|13801.1|13791.1|13798.1|13788.1|13801.1|13791.1|13797.1|13787.1|259
1676523300000|2023-02-16 04:55:00|13797.1|13787.1|13793.1|13783.1|13797.1|13787.1|13793.1|13783.1|531
1676523600000|2023-02-16 05:00:00|13792.1|13782.1|13780.1|13770.1|13800.1|13790.1|13775.1|13765.1|5717
1676523900000|2023-02-16 05:05:00|13778.1|13768.1|13796.1|13786.1|13797.1|13787.1|13774.1|13764.1|2746
1676524200000|2023-02-16 05:10:00|13795.1|13785.1|13782.1|13772.1|13797.1|13787.1|13779.1|13769.1|1061
1676524500000|2023-02-16 05:15:00|13781.1|13771.1|13791.1|13781.1|13792.1|13782.1|13773.1|13763.1|1626
1676524800000|2023-02-16 05:20:00|13792.1|13782.1|13790.1|13780.1|13798.1|13788.1|13785.1|13775.1|2138
1676525100000|2023-02-16 05:25:00|13789.1|13779.1|13797.1|13787.1|13802.1|13792.1|13786.1|13776.1|1916
1676525400000|2023-02-16 05:30:00|13796.1|13786.1|13772.1|13762.1|13796.1|13786.1|13763.1|13753.1|2247
1676525700000|2023-02-16 05:35:00|13771.1|13761.1|13771.1|13761.1|13773.1|13763.1|13762.1|13752.1|1146
1676526000000|2023-02-16 05:40:00|13770.1|13760.1|13748.1|13738.1|13775.1|13765.1|13748.1|13738.1|2240
1676526300000|2023-02-16 05:45:00|13747.1|13737.1|13748.1|13738.1|13754.1|13744.1|13733.1|13723.1|3387
1676526600000|2023-02-16 05:50:00|13747.1|13737.1|13750.1|13740.1|13761.1|13751.1|13743.1|13733.1|1874
1676526900000|2023-02-16 05:55:00|13751.1|13741.1|13748.1|13738.1|13764.1|13754.1|13746.1|13736.1|1314
1676527200000|2023-02-16 06:00:00|13749.1|13739.1|13682.1|13672.1|13749.1|13739.1|13678.1|13668.1|13046
1676527500000|2023-02-16 06:05:00|13681.1|13671.1|13693.1|13683.1|13704.1|13694.1|13671.1|13661.1|5714
1676527800000|2023-02-16 06:10:00|13694.1|13684.1|13648.1|13638.1|13698.1|13688.1|13629.1|13619.1|8440
1676528100000|2023-02-16 06:15:00|13647.1|13637.1|13673.1|13663.1|13683.1|13673.1|13639.1|13629.1|5263
1676528400000|2023-02-16 06:20:00|13672.1|13662.1|13638.1|13628.1|13679.1|13669.1|13637.1|13627.1|2545
1676528700000|2023-02-16 06:25:00|13637.1|13627.1|13610.1|13600.1|13650.1|13640.1|13610.1|13600.1|4928
1676529000000|2023-02-16 06:30:00|13608.1|13598.1|13602.1|13592.1|13629.1|13619.1|13601.1|13591.1|5461
1676529300000|2023-02-16 06:35:00|13601.1|13591.1|13538.1|13528.1|13604.1|13594.1|13538.1|13528.1|9075
1676529600000|2023-02-16 06:40:00|13537.1|13527.1|13549.1|13539.1|13561.1|13551.1|13509.1|13499.1|9332
1676529900000|2023-02-16 06:45:00|13550.1|13540.1|13603.1|13593.1|13607.1|13597.1|13546.1|13536.1|7568
1676530200000|2023-02-16 06:50:00|13605.1|13595.1|13598.1|13588.1|13611.1|13601.1|13596.1|13586.1|4621
1676530500000|2023-02-16 06:55:00|13599.1|13589.1|13588.1|13578.1|13607.1|13597.1|13586.1|13576.1|5301
1676530800000|2023-02-16 07:00:00|13589.1|13579.1|13599.1|13589.1|13607.1|13597.1|13588.1|13578.1|1756
1676531100000|2023-02-16 07:05:00|13598.1|13588.1|13589.1|13579.1|13607.1|13597.1|13588.1|13578.1|713
1676531400000|2023-02-16 07:10:00|13588.1|13578.1|13585.1|13575.1|13592.1|13582.1|13582.1|13572.1|872
1676531700000|2023-02-16 07:15:00|13584.1|13574.1|13587.1|13577.1|13589.1|13579.1|13581.1|13571.1|1107
1676532000000|2023-02-16 07:20:00|13588.1|13578.1|13601.1|13591.1|13602.1|13592.1|13585.1|13575.1|1482
1676532300000|2023-02-16 07:25:00|13600.1|13590.1|13596.1|13586.1|13600.1|13590.1|13594.1|13584.1|900
1676532600000|2023-02-16 07:30:00|13597.1|13587.1|13595.1|13585.1|13600.1|13590.1|13593.1|13583.1|668
1676532900000|2023-02-16 07:35:00|13594.1|13584.1|13597.1|13587.1|13600.1|13590.1|13592.1|13582.1|776
1676533200000|2023-02-16 07:40:00|13595.1|13585.1|13591.1|13581.1|13598.1|13588.1|13589.1|13579.1|448
1676533500000|2023-02-16 07:45:00|13592.1|13582.1|13592.1|13582.1|13595.1|13585.1|13589.1|13579.1|670
1676533800000|2023-02-16 07:50:00|13594.1|13584.1|13593.1|13583.1|13597.1|13587.1|13591.1|13581.1|455
1676534100000|2023-02-16 07:55:00|13594.1|13584.1|13594.1|13584.1|13597.1|13587.1|13592.1|13582.1|472
1676534400000|2023-02-16 08:00:00|13595.1|13583.1|13590.1|13579.1|13603.1|13592.1|13590.1|13579.1|1024
1676534700000|2023-02-16 08:05:00|13591.1|13580.1|13596.1|13584.1|13597.1|13586.1|13591.1|13579.1|949
1676535000000|2023-02-16 08:10:00|13595.1|13585.1|13591.1|13580.1|13596.1|13585.1|13591.1|13579.1|1635
1676535300000|2023-02-16 08:15:00|13592.1|13581.1|13594.1|13583.1|13598.1|13587.1|13591.1|13580.1|1180
1676535600000|2023-02-16 08:20:00|13593.1|13582.1|13586.1|13574.1|13594.1|13582.1|13585.1|13574.1|1192
1676535900000|2023-02-16 08:25:00|13585.1|13575.1|13591.1|13578.1|13593.1|13582.1|13585.1|13574.1|715
1676536200000|2023-02-16 08:30:00|13596.1|13572.1|13591.4|13567.4|13596.6|13572.6|13590.7|13566.7|0
1676536500000|2023-02-16 08:35:00|13591.6|13567.6|13593.2|13569.2|13594.4|13570.4|13590.5|13566.5|395
1676536800000|2023-02-16 08:40:00|13592.7|13568.7|13591.8|13567.8|13594.1|13570.1|13590.3|13566.3|0
1676537100000|2023-02-16 08:45:00|13591.3|13567.3|13592.3|13568.3|13594.1|13570.1|13591.3|13567.3|0
1676537400000|2023-02-16 08:50:00|13592.7|13568.7|13591.3|13567.3|13593.9|13569.9|13589.4|13565.4|0
1676537700000|2023-02-16 08:55:00|13591.8|13567.8|13588.3|13564.3|13593|13569|13588|13564|0
1676538000000|2023-02-16 09:00:00|13588|13564|13578.1|13567.1|13588|13569.1|13571.1|13560.1|968
1676538300000|2023-02-16 09:05:00|13579.1|13566.1|13578.1|13567.1|13579.1|13568.1|13574.1|13563.1|248
1676538600000|2023-02-16 09:10:00|13579.1|13566.1|13584.1|13573.1|13584.1|13573.1|13578.1|13566.1|109
1676538900000|2023-02-16 09:15:00|13586.1|13574.1|13584.1|13573.1|13589.1|13578.1|13583.1|13572.1|352
1676539200000|2023-02-16 09:20:00|13583.1|13572.1|13581.1|13569.1|13587.1|13576.1|13581.1|13569.1|308
1676539500000|2023-02-16 09:25:00|13582.1|13570.1|13584.1|13573.1|13586.1|13574.1|13580.1|13568.1|105
1676539800000|2023-02-16 09:30:00|13585.1|13572.1|13578.1|13567.1|13585.1|13573.1|13578.1|13567.1|226
1676540100000|2023-02-16 09:35:00|13579.1|13568.1|13583.1|13572.1|13585.1|13574.1|13578.1|13567.1|137
1676540400000|2023-02-16 09:40:00|13584.1|13573.1|13584.1|13573.1|13586.1|13575.1|13582.1|13571.1|216
1676540700000|2023-02-16 09:45:00|13583.1|13572.1|13585.1|13574.1|13586.1|13575.1|13582.1|13570.1|217
1676541000000|2023-02-16 09:50:00|13584.1|13573.1|13576.1|13564.1|13584.1|13573.1|13576.1|13564.1|345
1676541300000|2023-02-16 09:55:00|13577.1|13565.1|13577.1|13566.1|13578.1|13567.1|13575.1|13564.1|110
1676541600000|2023-02-16 10:00:00|13576.1|13565.1|13578.1|13567.1|13579.1|13567.1|13573.1|13561.1|140
1676541900000|2023-02-16 10:05:00|13579.1|13566.1|13576.1|13565.1|13579.1|13568.1|13575.1|13563.1|179
1676542200000|2023-02-16 10:10:00|13577.1|13566.1|13577.1|13566.1|13582.1|13571.1|13576.1|13565.1|157
1676542500000|2023-02-16 10:15:00|13578.1|13567.1|13581.1|13570.1|13583.1|13571.1|13577.1|13566.1|114
1676542800000|2023-02-16 10:20:00|13580.1|13569.1|13583.1|13571.1|13584.1|13572.1|13580.1|13568.1|176
1676543100000|2023-02-16 10:25:00|13584.1|13572.1|13586.1|13575.1|13587.1|13576.1|13583.1|13572.1|105
1676543400000|2023-02-16 10:30:00|13585.1|13574.1|13588.1|13577.1|13589.1|13578.1|13585.1|13574.1|88
1676543700000|2023-02-16 10:35:00|13587.1|13576.1|13585.1|13574.1|13587.1|13577.1|13585.1|13574.1|60
1676544000000|2023-02-16 10:40:00|13586.1|13573.1|13583.1|13572.1|13586.1|13574.1|13583.1|13572.1|45
1676544300000|2023-02-16 10:45:00|13584.1|13571.1|13581.1|13570.1|13584.1|13572.1|13580.1|13568.1|69
1676544600000|2023-02-16 10:50:00|13582.1|13571.1|13574.1|13563.1|13583.1|13571.1|13573.1|13562.1|161
1676544900000|2023-02-16 10:55:00|13573.1|13562.1|13571.1|13560.1|13574.1|13563.1|13571.1|13560.1|188
1676545200000|2023-02-16 11:00:00|13572.1|13561.1|13571.1|13560.1|13572.1|13561.1|13567.1|13556.1|363
1676545500000|2023-02-16 11:05:00|13572.1|13561.1|13570.1|13559.1|13572.1|13561.1|13570.1|13559.1|115
1676545800000|2023-02-16 11:10:00|13569.1|13558.1|13568.1|13557.1|13570.1|13558.1|13567.1|13556.1|81
1676546100000|2023-02-16 11:15:00|13567.1|13556.1|13567.1|13556.1|13568.1|13557.1|13567.1|13555.1|133
1676546400000|2023-02-16 11:20:00|13568.1|13555.1|13565.1|13554.1|13568.1|13556.1|13563.1|13552.1|229
1676546700000|2023-02-16 11:25:00|13564.1|13553.1|13560.1|13549.1|13565.1|13554.1|13560.1|13549.1|279
1676547000000|2023-02-16 11:30:00|13561.1|13550.1|13565.1|13554.1|13566.1|13555.1|13561.1|13550.1|111
1676547300000|2023-02-16 11:35:00|13564.1|13553.1|13563.1|13552.1|13566.1|13555.1|13563.1|13552.1|215
1676547600000|2023-02-16 11:40:00|13562.1|13551.1|13564.1|13553.1|13564.1|13553.1|13562.1|13551.1|131
1676547900000|2023-02-16 11:45:00|13565.1|13554.1|13564.1|13553.1|13565.1|13554.1|13563.1|13551.1|218
1676548200000|2023-02-16 11:50:00|13563.1|13552.1|13562.1|13551.1|13563.1|13553.1|13562.1|13551.1|235
1676548500000|2023-02-16 11:55:00|13563.1|13552.1|13562.1|13551.1|13563.1|13552.1|13562.1|13551.1|200
1676548800000|2023-02-16 12:00:00|13563.1|13552.1|13562.1|13551.1|13564.1|13552.1|13561.1|13550.1|313
1676549100000|2023-02-16 12:05:00|13563.1|13552.1|13563.1|13552.1|13564.1|13553.1|13562.1|13551.1|190
1676549400000|2023-02-16 12:10:00|13560.1|13551.1|13557.1|13546.1|13561.1|13552.1|13557.1|13545.1|665
1676549700000|2023-02-16 12:15:00|13558.1|13547.1|13557.1|13546.1|13559.1|13548.1|13557.1|13546.1|124
1676550000000|2023-02-16 12:20:00|13558.1|13547.1|13560.1|13549.1|13560.1|13549.1|13557.1|13546.1|103
1676550300000|2023-02-16 12:25:00|13559.1|13548.1|13558.1|13547.1|13559.1|13548.1|13556.1|13545.1|191
1676550600000|2023-02-16 12:30:00|13559.1|13548.1|13561.1|13550.1|13561.1|13550.1|13559.1|13547.1|114
1676550900000|2023-02-16 12:35:00|13562.1|13551.1|13563.1|13552.1|13563.1|13552.1|13562.1|13550.1|81
1676551200000|2023-02-16 12:40:00|13562.1|13551.1|13567.1|13556.1|13567.1|13556.1|13562.1|13551.1|95
1676551500000|2023-02-16 12:45:00|13566.1|13555.1|13568.1|13557.1|13569.1|13557.1|13566.1|13555.1|84
1676551800000|2023-02-16 12:50:00|13569.1|13558.1|13571.1|13560.1|13572.1|13561.1|13569.1|13558.1|104
1676552100000|2023-02-16 12:55:00|13572.1|13559.1|13570.1|13559.1|13572.1|13561.1|13568.1|13557.1|97
1676552400000|2023-02-16 13:00:00|13571.1|13560.1|13566.1|13555.1|13572.1|13560.1|13565.1|13553.1|352
1676552700000|2023-02-16 13:05:00|13567.1|13556.1|13567.1|13556.1|13568.1|13557.1|13563.1|13552.1|132
1676553000000|2023-02-16 13:10:00|13566.1|13555.1|13564.1|13553.1|13567.1|13556.1|13563.1|13551.1|123
1676553300000|2023-02-16 13:15:00|13565.1|13554.1|13564.1|13553.1|13565.1|13554.1|13562.1|13551.1|106
1676553600000|2023-02-16 13:20:00|13563.1|13552.1|13560.1|13548.1|13563.1|13552.1|13559.1|13548.1|127
1676553900000|2023-02-16 13:25:00|13561.1|13549.1|13563.1|13551.1|13564.1|13552.1|13559.1|13548.1|123
1676554200000|2023-02-16 13:30:00|13562.1|13550.1|13549.1|13538.1|13563.1|13550.1|13540.1|13529.1|847
1676554500000|2023-02-16 13:35:00|13550.1|13539.1|13547.1|13536.1|13553.1|13542.1|13542.1|13531.1|368
1676554800000|2023-02-16 13:40:00|13548.1|13537.1|13542.1|13531.1|13548.1|13537.1|13537.1|13526.1|354
1676555100000|2023-02-16 13:45:00|13539.1|13528.1|13529.1|13518.1|13540.1|13529.1|13520.1|13509.1|1147
1676555400000|2023-02-16 13:50:00|13530.1|13519.1|13536.1|13525.1|13539.1|13528.1|13529.1|13518.1|691
1676555700000|2023-02-16 13:55:00|13535.1|13524.1|13536.1|13525.1|13538.1|13527.1|13532.1|13520.1|263
1676556000000|2023-02-16 14:00:00|13537.1|13524.1|13535.1|13524.1|13538.1|13527.1|13527.1|13516.1|349
1676556300000|2023-02-16 14:05:00|13536.1|13525.1|13538.1|13527.1|13539.1|13528.1|13535.1|13524.1|308
1676556600000|2023-02-16 14:10:00|13537.1|13526.1|13534.1|13523.1|13540.1|13529.1|13533.1|13522.1|205
1676556900000|2023-02-16 14:15:00|13533.1|13522.1|13527.1|13516.1|13536.1|13525.1|13526.1|13514.1|355
1676557200000|2023-02-16 14:20:00|13526.1|13515.1|13529.1|13518.1|13529.1|13518.1|13525.1|13514.1|173
1676557500000|2023-02-16 14:25:00|13530.1|13519.1|13524.1|13513.1|13531.1|13520.1|13523.1|13511.1|324
1676557800000|2023-02-16 14:30:00|13523.1|13512.1|13520.1|13509.1|13543.1|13532.1|13518.1|13507.1|1710
1676558100000|2023-02-16 14:35:00|13519.1|13508.1|13505.1|13494.1|13519.1|13508.1|13498.1|13486.1|2613
1676558400000|2023-02-16 14:40:00|13506.1|13495.1|13506.1|13495.1|13511.1|13500.1|13496.1|13485.1|1278
1676558700000|2023-02-16 14:45:00|13505.1|13494.1|13512.1|13501.1|13520.1|13509.1|13501.1|13490.1|924
1676559000000|2023-02-16 14:50:00|13511.1|13500.1|13520.1|13509.1|13522.1|13511.1|13509.1|13497.1|579
1676559300000|2023-02-16 14:55:00|13519.1|13508.1|13517.1|13506.1|13522.1|13510.1|13512.1|13501.1|337
1676559600000|2023-02-16 15:00:00|13516.1|13505.1|13516.1|13505.1|13519.1|13508.1|13512.1|13501.1|568
1676559900000|2023-02-16 15:05:00|13517.1|13504.1|13522.1|13511.1|13528.1|13517.1|13515.1|13504.1|734
1676560200000|2023-02-16 15:10:00|13521.1|13510.1|13534.1|13523.1|13536.1|13525.1|13519.1|13508.1|925
1676560500000|2023-02-16 15:15:00|13535.1|13524.1|13536.1|13525.1|13538.1|13527.1|13529.1|13518.1|500
1676560800000|2023-02-16 15:20:00|13537.1|13526.1|13543.1|13531.1|13550.1|13539.1|13537.1|13526.1|614
1676561100000|2023-02-16 15:25:00|13544.1|13533.1|13561.1|13550.1|13561.1|13550.1|13544.1|13533.1|717
1676561400000|2023-02-16 15:30:00|13562.1|13551.1|13572.1|13561.1|13572.1|13561.1|13560.1|13549.1|797
1676561700000|2023-02-16 15:35:00|13573.1|13562.1|13576.1|13565.1|13584.1|13573.1|13571.1|13559.1|1235
1676562000000|2023-02-16 15:40:00|13577.1|13566.1|13571.1|13560.1|13578.1|13567.1|13569.1|13558.1|576
1676562300000|2023-02-16 15:45:00|13572.1|13561.1|13583.1|13572.1|13583.1|13572.1|13570.1|13559.1|453
1676562600000|2023-02-16 15:50:00|13582.1|13571.1|13580.1|13569.1|13582.1|13571.1|13576.1|13564.1|348
1676562900000|2023-02-16 15:55:00|13579.1|13568.1|13579.1|13568.1|13581.1|13570.1|13571.1|13560.1|751
1676563200000|2023-02-16 16:00:00|13580.1|13569.1|13576.1|13564.1|13583.1|13572.1|13576.1|13564.1|287
1676563500000|2023-02-16 16:05:00|13575.1|13563.1|13571.1|13560.1|13577.1|13565.1|13566.1|13555.1|554
1676563800000|2023-02-16 16:10:00|13573.1|13561.1|13569.1|13558.1|13575.1|13564.1|13568.1|13557.1|329
1676564100000|2023-02-16 16:15:00|13568.1|13557.1|13579.1|13568.1|13579.1|13568.1|13568.1|13557.1|836
1676564400000|2023-02-16 16:20:00|13578.1|13567.1|13577.1|13566.1|13580.1|13569.1|13572.1|13561.1|462
1676564700000|2023-02-16 16:25:00|13578.1|13567.1|13579.1|13568.1|13581.1|13570.1|13574.1|13563.1|296
1676565000000|2023-02-16 16:30:00|13578.1|13567.1|13586.1|13575.1|13587.1|13576.1|13578.1|13567.1|436
1676565300000|2023-02-16 16:35:00|13585.1|13574.1|13583.1|13572.1|13587.1|13576.1|13581.1|13570.1|227
1676565600000|2023-02-16 16:40:00|13584.1|13573.1|13581.1|13570.1|13586.1|13574.1|13580.1|13569.1|601
1676565900000|2023-02-16 16:45:00|13582.1|13571.1|13588.1|13577.1|13588.1|13577.1|13582.1|13571.1|304
1676566200000|2023-02-16 16:50:00|13587.1|13576.1|13585.1|13574.1|13588.1|13577.1|13585.1|13574.1|392
1676566500000|2023-02-16 16:55:00|13586.1|13575.1|13584.1|13573.1|13589.1|13578.1|13583.1|13572.1|274
1676566800000|2023-02-16 17:00:00|13585.1|13574.1|13577.1|13566.1|13586.1|13575.1|13577.1|13566.1|265
1676567100000|2023-02-16 17:05:00|13576.1|13565.1|13576.1|13565.1|13580.1|13569.1|13576.1|13565.1|321
1676567400000|2023-02-16 17:10:00|13577.1|13566.1|13579.1|13568.1|13580.1|13568.1|13575.1|13564.1|129
1676567700000|2023-02-16 17:15:00|13580.1|13569.1|13575.1|13564.1|13580.1|13569.1|13574.1|13563.1|168
1676568000000|2023-02-16 17:20:00|13576.1|13565.1|13582.1|13571.1|13583.1|13572.1|13573.1|13562.1|129
1676568300000|2023-02-16 17:25:00|13583.1|13572.1|13584.1|13572.1|13585.1|13574.1|13582.1|13571.1|263
1676568600000|2023-02-16 17:30:00|13583.1|13573.1|13586.1|13575.1|13586.1|13575.1|13582.1|13570.1|148
1676568900000|2023-02-16 17:35:00|13587.1|13576.1|13584.1|13573.1|13589.1|13578.1|13584.1|13573.1|237
1676569200000|2023-02-16 17:40:00|13583.1|13572.1|13586.1|13575.1|13587.1|13576.1|13583.1|13571.1|275
1676569500000|2023-02-16 17:45:00|13587.1|13576.1|13589.1|13578.1|13590.1|13578.1|13584.1|13573.1|188
1676569800000|2023-02-16 17:50:00|13588.1|13577.1|13582.1|13571.1|13588.1|13577.1|13581.1|13570.1|222
1676570100000|2023-02-16 17:55:00|13583.1|13572.1|13575.1|13563.1|13583.1|13572.1|13573.1|13562.1|224
1676570400000|2023-02-16 18:00:00|13574.1|13564.1|13576.1|13565.1|13580.1|13569.1|13573.1|13562.1|227
1676570700000|2023-02-16 18:05:00|13577.1|13566.1|13579.1|13568.1|13580.1|13569.1|13576.1|13565.1|163
1676571000000|2023-02-16 18:10:00|13580.1|13569.1|13576.1|13565.1|13580.1|13569.1|13576.1|13565.1|114
1676571300000|2023-02-16 18:15:00|13575.1|13564.1|13570.1|13559.1|13576.1|13565.1|13568.1|13557.1|193
1676571600000|2023-02-16 18:20:00|13569.1|13558.1|13566.1|13555.1|13570.1|13559.1|13564.1|13553.1|268
1676571900000|2023-02-16 18:25:00|13567.1|13556.1|13565.1|13554.1|13571.1|13560.1|13564.1|13553.1|312
1676572200000|2023-02-16 18:30:00|13566.1|13555.1|13567.1|13556.1|13569.1|13558.1|13563.1|13551.1|504
1676572500000|2023-02-16 18:35:00|13568.1|13557.1|13570.1|13559.1|13572.1|13561.1|13568.1|13556.1|882
1676572800000|2023-02-16 18:40:00|13569.1|13558.1|13569.1|13558.1|13571.1|13560.1|13567.1|13556.1|468
1676573100000|2023-02-16 18:45:00|13570.1|13559.1|13571.1|13560.1|13572.1|13561.1|13565.1|13554.1|411
1676573400000|2023-02-16 18:50:00|13572.1|13561.1|13575.1|13564.1|13575.1|13564.1|13572.1|13561.1|500
1676573700000|2023-02-16 18:55:00|13576.1|13565.1|13576.1|13564.1|13579.1|13568.1|13575.1|13564.1|457
1676574000000|2023-02-16 19:00:00|13575.1|13563.1|13572.1|13561.1|13576.1|13565.1|13572.1|13561.1|177
1676574300000|2023-02-16 19:05:00|13571.1|13560.1|13572.1|13561.1|13572.1|13561.1|13570.1|13559.1|167
1676574600000|2023-02-16 19:10:00|13573.1|13562.1|13572.1|13561.1|13573.1|13562.1|13572.1|13561.1|128
1676574900000|2023-02-16 19:15:00|13573.1|13562.1|13579.1|13568.1|13580.1|13568.1|13572.1|13561.1|316
1676575200000|2023-02-16 19:20:00|13578.1|13567.1|13577.1|13565.1|13578.1|13567.1|13568.1|13557.1|568
1676575500000|2023-02-16 19:25:00|13576.1|13566.1|13575.1|13564.1|13578.1|13566.1|13575.1|13564.1|137
1676575800000|2023-02-16 19:30:00|13574.1|13563.1|13577.1|13565.1|13579.1|13567.1|13572.1|13560.1|304
1676576100000|2023-02-16 19:35:00|13578.1|13566.1|13579.1|13567.1|13580.1|13568.1|13577.1|13566.1|79
1676576400000|2023-02-16 19:40:00|13578.1|13566.1|13569.1|13559.1|13578.1|13566.1|13569.1|13558.1|279
1676576700000|2023-02-16 19:45:00|13569.6|13559.6|13570.1|13560.1|13571.6|13561.6|13568.6|13558.6|128
1676577000000|2023-02-16 19:50:00|13569.6|13559.6|13570.6|13560.6|13571.6|13561.6|13568.1|13558.1|296
1676577300000|2023-02-16 19:55:00|13569.6|13559.6|13567.1|13557.1|13572.1|13562.1|13567.1|13557.1|278
1676577600000|2023-02-16 20:00:00|13566.6|13556.6|13566.6|13556.6|13568.6|13558.6|13566.6|13556.6|117
1676577900000|2023-02-16 20:05:00|13560.6|13550.6|13565.1|13555.1|13566.6|13556.6|13555.6|13545.6|749
1676578200000|2023-02-16 20:10:00|13564.6|13554.6|13564.6|13554.6|13566.6|13556.6|13562.6|13552.6|215
1676578500000|2023-02-16 20:15:00|13564.1|13554.1|13556.1|13546.1|13564.1|13554.1|13555.6|13545.6|295
1676578800000|2023-02-16 20:20:00|13555.6|13545.6|13556.6|13546.6|13557.1|13547.1|13551.1|13541.1|405
1676579100000|2023-02-16 20:25:00|13556.1|13546.1|13547.6|13537.6|13556.6|13546.6|13547.6|13537.6|214
1676579400000|2023-02-16 20:30:00|13547.1|13537.1|13542.6|13532.6|13547.6|13537.6|13538.6|13528.6|344
1676579700000|2023-02-16 20:35:00|13543.6|13533.6|13547.6|13537.6|13551.6|13541.6|13542.6|13532.6|150
1676580000000|2023-02-16 20:40:00|13548.1|13538.1|13552.6|13542.6|13553.6|13543.6|13542.1|13532.1|138
1676580300000|2023-02-16 20:45:00|13553.1|13543.1|13553.1|13543.1|13553.6|13543.6|13549.6|13539.6|174
1676580600000|2023-02-16 20:50:00|13552.6|13542.6|13555.6|13545.6|13558.1|13548.1|13549.1|13539.1|362
1676580900000|2023-02-16 20:55:00|13555.1|13545.1|13554.1|13544.1|13556.6|13546.6|13551.1|13541.1|171
1676581200000|2023-02-16 21:00:00|13554.6|13544.6|13545.6|13535.6|13555.6|13545.6|13545.6|13535.6|99
1676581500000|2023-02-16 21:05:00|13546.1|13536.1|13547.6|13537.6|13549.1|13539.1|13545.6|13535.6|64
1676581800000|2023-02-16 21:10:00|13548.1|13538.1|13546.6|13536.6|13549.1|13539.1|13546.6|13536.6|30
1676582100000|2023-02-16 21:15:00|13554.2|13530.2|13553.6|13529.6|13554.7|13530.7|13553.1|13529.1|0
1676582400000|2023-02-16 21:20:00|13553.1|13529.1|13550.9|13526.9|13553.1|13529.1|13550.9|13526.9|0
1676582700000|2023-02-16 21:25:00|13551.3|13527.3|13544.7|13520.7|13551.4|13527.4|13544.7|13520.7|0
1676583000000|2023-02-16 21:30:00|13544.9|13520.9|13550.6|13526.6|13550.6|13526.6|13544.7|13520.7|0
1676583300000|2023-02-16 21:35:00|13550.1|13526.1|13549.5|13525.5|13550.6|13526.6|13549|13525|0
1676583600000|2023-02-16 21:40:00|13550|13526|13550.3|13526.3|13550.6|13526.6|13549|13525|0
1676583900000|2023-02-16 21:45:00|13550.1|13526.1|13552.2|13528.2|13552.8|13528.8|13550.1|13526.1|0
1676584200000|2023-02-16 21:50:00|13552.7|13528.7|13549.5|13525.5|13552.8|13528.8|13549.5|13525.5|0
1676584500000|2023-02-16 21:55:00|13549.3|13525.3|13545.5|13521.5|13550.1|13526.1|13545|13521|0
1676584800000|2023-02-16 22:00:00|13545.3|13521.3|13545.9|13521.9|13546.4|13522.4|13545.2|13521.2|0
1676585100000|2023-02-16 22:05:00|13546|13522|13545.6|13521.6|13546.3|13522.3|13545.5|13521.5|0
1676585400000|2023-02-16 22:10:00|13545.3|13521.3|13545.2|13521.2|13545.3|13521.3|13545.2|13521.2|0
1676585700000|2023-02-16 22:15:00|13545.3|13521.3|13545.6|13521.6|13545.7|13521.7|13545.3|13521.3|0
1676586000000|2023-02-16 22:20:00|13545.8|13521.8|13545.6|13521.6|13546.9|13522.9|13545.1|13521.1|0
1676586300000|2023-02-16 22:25:00|13545.3|13521.3|13545.1|13521.1|13545.4|13521.4|13544.9|13520.9|0
1676586600000|2023-02-16 22:30:00|13545|13521|13544.5|13520.5|13545.1|13521.1|13544.4|13520.4|0
1676586900000|2023-02-16 22:35:00|13544.3|13520.3|13543.7|13519.7|13544.5|13520.5|13543.7|13519.7|0
1676587200000|2023-02-16 22:40:00|13543.9|13519.9|13544|13520|13544|13520|13543.8|13519.8|0
1676587500000|2023-02-16 22:45:00|13543.8|13519.8|13543.8|13519.8|13543.8|13519.8|13543.7|13519.7|0
1676587800000|2023-02-16 22:50:00|13544.1|13520.1|13543.9|13519.9|13544.4|13520.4|13543.9|13519.9|0
1676588100000|2023-02-16 22:55:00|13543.8|13519.8|13543.9|13519.9|13544|13520|13543.5|13519.5|0
1676588400000|2023-02-16 23:00:00|13543.7|13519.7|13524.4|13500.4|13544.3|13520.3|13523.6|13499.6|0
1676588700000|2023-02-16 23:05:00|13524.2|13500.2|13527.2|13503.2|13529.9|13505.9|13524.1|13500.1|0
1676589000000|2023-02-16 23:10:00|13528.1|13504.1|13526.8|13502.8|13530.1|13506.1|13526.8|13502.8|0
1676589300000|2023-02-16 23:15:00|13527.3|13503.3|13524.7|13500.7|13529|13505|13524.1|13500.1|0
1676589600000|2023-02-16 23:20:00|13525.2|13501.2|13530.1|13506.1|13530.6|13506.6|13524.7|13500.7|0
1676589900000|2023-02-16 23:25:00|13529.6|13505.6|13530.1|13506.1|13531.7|13507.7|13529|13505|0
1676590200000|2023-02-16 23:30:00|13529.6|13505.6|13530.1|13506.1|13530.6|13506.6|13528.5|13504.5|0
1676590500000|2023-02-16 23:35:00|13530.3|13506.3|13529|13505|13531.1|13507.1|13527.9|13503.9|0
1676590800000|2023-02-16 23:40:00|13528.5|13504.5|13529.2|13505.2|13529.5|13505.5|13526.3|13502.3|0
1676591100000|2023-02-16 23:45:00|13529.5|13505.5|13529.5|13505.5|13530.1|13506.1|13528.5|13504.5|0
1676591400000|2023-02-16 23:50:00|13523.8|13499.8|13524.1|13500.1|13525.2|13501.2|13522.9|13498.9|0
1676591700000|2023-02-16 23:55:00|13524.3|13500.3|13525.2|13501.2|13526.8|13502.8|13524.1|13500.1|0
1676592000000|2023-02-17 00:00:00|13525.7|13501.7|13530|13506|13530|13506|13523|13499|0
1676592300000|2023-02-17 00:05:00|13529.5|13505.5|13531.2|13507.2|13531.8|13507.8|13528.9|13504.9|0
1676592600000|2023-02-17 00:10:00|13530.7|13506.7|13530.2|13506.2|13531.2|13507.2|13529.6|13505.6|0
1676592900000|2023-02-17 00:15:00|13530.4|13506.4|13527.1|13503.1|13530.4|13506.4|13525.7|13501.7|0
1676593200000|2023-02-17 00:20:00|13527.3|13503.3|13526.1|13502.1|13528.8|13504.8|13526.1|13502.1|0
1676593500000|2023-02-17 00:25:00|13526.6|13502.6|13524|13500|13527.1|13503.1|13521.8|13497.8|0
1676593800000|2023-02-17 00:30:00|13524.5|13500.5|13527.7|13503.7|13529.8|13505.8|13522.3|13498.3|0
1676594100000|2023-02-17 00:35:00|13527.2|13503.2|13526.9|13502.9|13528.1|13504.1|13526.1|13502.1|0
1676594400000|2023-02-17 00:40:00|13528.3|13504.3|13528.1|13504.1|13530|13506|13526.9|13502.9|0
1676594700000|2023-02-17 00:45:00|13527.8|13503.8|13535.9|13511.9|13536.9|13512.9|13525.9|13501.9|0
1676595000000|2023-02-17 00:50:00|13535.4|13511.4|13537.6|13513.6|13537.6|13513.6|13534.9|13510.9|0
1676595300000|2023-02-17 00:55:00|13537.3|13513.3|13537.3|13513.3|13538.3|13514.3|13536.8|13512.8|0
1676595600000|2023-02-17 01:00:00|13537.8|13513.8|13496.6|13486.6|13539.6|13529.6|13494.6|13484.6|4532
1676595900000|2023-02-17 01:05:00|13496.1|13486.1|13531.6|13521.6|13538.1|13528.1|13496.1|13486.1|2510
1676596200000|2023-02-17 01:10:00|13532.6|13522.6|13532.6|13522.6|13537.1|13527.1|13519.6|13509.6|1901
1676596500000|2023-02-17 01:15:00|13533.1|13523.1|13538.6|13528.6|13544.6|13534.6|13531.1|13521.1|2733
1676596800000|2023-02-17 01:20:00|13538.1|13528.1|13547.6|13537.6|13558.6|13548.6|13537.6|13527.6|1935
1676597100000|2023-02-17 01:25:00|13547.1|13537.1|13555.1|13545.1|13573.6|13563.6|13547.1|13537.1|2750
1676597400000|2023-02-17 01:30:00|13555.6|13545.6|13617.6|13607.6|13637.6|13627.6|13555.6|13545.6|17472
1676597700000|2023-02-17 01:35:00|13619.1|13609.1|13662.1|13652.1|13670.1|13660.1|13610.6|13600.6|7679
1676598000000|2023-02-17 01:40:00|13662.6|13652.6|13623.1|13613.1|13663.6|13653.6|13621.1|13611.1|6285
1676598300000|2023-02-17 01:45:00|13622.6|13612.6|13622.1|13612.1|13647.6|13637.6|13612.6|13602.6|6391
1676598600000|2023-02-17 01:50:00|13622.6|13612.6|13635.6|13625.6|13635.6|13625.6|13606.6|13596.6|4272
1676598900000|2023-02-17 01:55:00|13634.6|13624.6|13652.1|13642.1|13652.1|13642.1|13622.6|13612.6|2767
1676599200000|2023-02-17 02:00:00|13652.6|13642.6|13629.6|13619.6|13655.6|13645.6|13624.6|13614.6|3179
1676599500000|2023-02-17 02:05:00|13628.6|13618.6|13578.1|13568.1|13630.6|13620.6|13575.1|13565.1|6349
1676599800000|2023-02-17 02:10:00|13578.6|13568.6|13621.6|13611.6|13625.6|13615.6|13578.6|13568.6|3397
1676600100000|2023-02-17 02:15:00|13622.1|13612.1|13625.6|13615.6|13633.6|13623.6|13611.6|13601.6|2002
1676600400000|2023-02-17 02:20:00|13626.1|13616.1|13642.6|13632.6|13647.6|13637.6|13624.6|13614.6|2631
1676600700000|2023-02-17 02:25:00|13643.1|13633.1|13621.6|13611.6|13648.6|13638.6|13608.6|13598.6|2450
1676601000000|2023-02-17 02:30:00|13622.6|13612.6|13611.1|13601.1|13633.6|13623.6|13607.6|13597.6|2248
1676601300000|2023-02-17 02:35:00|13611.6|13601.6|13591.1|13581.1|13624.6|13614.6|13591.1|13581.1|1692
1676601600000|2023-02-17 02:40:00|13590.6|13580.6|13580.6|13570.6|13597.6|13587.6|13576.6|13566.6|2560
1676601900000|2023-02-17 02:45:00|13581.1|13571.1|13602.1|13592.1|13607.1|13597.1|13578.1|13568.1|1628
1676602200000|2023-02-17 02:50:00|13601.1|13591.1|13606|13596|13610|13600|13595|13585|1336
1676602500000|2023-02-17 02:55:00|13605|13595|13602|13592|13610|13600|13597|13587|1496
1676602800000|2023-02-17 03:00:00|13601|13591|13596|13586|13623|13613|13595|13585|2090
1676603100000|2023-02-17 03:05:00|13595|13585|13595|13585|13600|13590|13586|13576|1672
1676603400000|2023-02-17 03:10:00|13594|13584|13572|13562|13598|13588|13570|13560|2260
1676603700000|2023-02-17 03:15:00|13573|13563|13565|13555|13579|13569|13563|13553|2336
1676604000000|2023-02-17 03:20:00|13564|13554|13565|13555|13581|13571|13563|13553|2174
1676604300000|2023-02-17 03:25:00|13566|13556|13568|13558|13580|13570|13565|13555|1167
1676604600000|2023-02-17 03:30:00|13567|13557|13581|13571|13582|13572|13567|13557|907
1676604900000|2023-02-17 03:35:00|13582|13572|13586|13576|13590|13580|13580|13570|475
1676605200000|2023-02-17 03:40:00|13585|13575|13584|13574|13585|13575|13580|13570|280
1676605500000|2023-02-17 03:45:00|13583|13573|13582|13572|13588|13578|13581|13571|442
1676605800000|2023-02-17 03:50:00|13581|13571|13580|13570|13581|13571|13578|13568|385
1676606100000|2023-02-17 03:55:00|13579|13569|13572|13562|13582|13572|13570|13560|485
1676606400000|2023-02-17 04:00:00|13570|13560|13576|13566|13576|13566|13570|13560|199
1676606700000|2023-02-17 04:05:00|13574|13564|13578|13568|13579|13569|13574|13564|150
1676607000000|2023-02-17 04:10:00|13579|13569|13578|13568|13580|13570|13576|13566|164
1676607300000|2023-02-17 04:15:00|13580|13570|13574|13564|13580|13570|13573|13563|211
1676607600000|2023-02-17 04:20:00|13575|13565|13572|13562|13576|13566|13571|13561|327
1676607900000|2023-02-17 04:25:00|13571|13561|13575|13565|13575|13565|13571|13561|114
1676608200000|2023-02-17 04:30:00|13574|13564|13576|13566|13576|13566|13573|13563|218
1676608500000|2023-02-17 04:35:00|13575|13565|13574|13564|13578|13568|13573|13563|374
1676608800000|2023-02-17 04:40:00|13573|13563|13576|13566|13576|13566|13573|13563|165
1676609100000|2023-02-17 04:45:00|13575|13565|13573|13563|13575|13565|13573|13563|205
1676609400000|2023-02-17 04:50:00|13574|13564|13576|13566|13576|13566|13574|13564|107
1676609700000|2023-02-17 04:55:00|13575|13565|13576|13566|13577|13567|13573|13563|289
1676610000000|2023-02-17 05:00:00|13575|13565|13559|13549|13575|13565|13558|13548|3687
1676610300000|2023-02-17 05:05:00|13560|13550|13550|13540|13572|13562|13537|13527|2966
1676610600000|2023-02-17 05:10:00|13549|13539|13571|13561|13574|13564|13547|13537|2082
1676610900000|2023-02-17 05:15:00|13572|13562|13556|13546|13583|13573|13554|13544|2775
1676611200000|2023-02-17 05:20:00|13555|13545|13562|13552|13572|13562|13551|13541|1833
1676611500000|2023-02-17 05:25:00|13561|13551|13550|13540|13564|13554|13546|13536|1973
1676611800000|2023-02-17 05:30:00|13549|13539|13559|13549|13561|13551|13546|13536|1596
1676612100000|2023-02-17 05:35:00|13560|13550|13539|13529|13562|13552|13538|13528|1665
1676612400000|2023-02-17 05:40:00|13540|13530|13530|13520|13544|13534|13515|13505|4929
1676612700000|2023-02-17 05:45:00|13529|13519|13540|13530|13549|13539|13529|13519|3090
1676613000000|2023-02-17 05:50:00|13538|13528|13535|13525|13541|13531|13525|13515|2224
1676613300000|2023-02-17 05:55:00|13534|13524|13535|13525|13548|13538|13530|13520|1974
1676613600000|2023-02-17 06:00:00|13534|13524|13546|13536|13549|13539|13514|13504|3010
1676613900000|2023-02-17 06:05:00|13545|13535|13495|13485|13547|13537|13492|13482|5817
1676614200000|2023-02-17 06:10:00|13496|13486|13494|13484|13518|13508|13491|13481|3523
1676614500000|2023-02-17 06:15:00|13495|13485|13456|13446|13496|13486|13440|13430|12637
1676614800000|2023-02-17 06:20:00|13455|13445|13418|13408|13456|13446|13415|13405|7922
1676615100000|2023-02-17 06:25:00|13417|13407|13426|13416|13448|13438|13417|13407|5951
1676615400000|2023-02-17 06:30:00|13423|13413|13441|13431|13451|13441|13423|13413|3859
1676615700000|2023-02-17 06:35:00|13440|13430|13429|13419|13440|13430|13412|13402|5267
1676616000000|2023-02-17 06:40:00|13428|13418|13426|13416|13429|13419|13412|13402|4659
1676616300000|2023-02-17 06:45:00|13425|13415|13405|13395|13434|13424|13400|13390|7813
1676616600000|2023-02-17 06:50:00|13404|13394|13384|13374|13408|13398|13381|13371|11623
1676616900000|2023-02-17 06:55:00|13385|13375|13386|13376|13396|13386|13384|13374|7265
1676617200000|2023-02-17 07:00:00|13384|13374|13388|13378|13394|13384|13380|13370|3210
1676617500000|2023-02-17 07:05:00|13389|13379|13388|13378|13390|13380|13384|13374|1401
1676617800000|2023-02-17 07:10:00|13387|13377|13384|13374|13387|13377|13379|13369|1577
1676618100000|2023-02-17 07:15:00|13382|13372|13380|13370|13383|13373|13378|13368|1185
1676618400000|2023-02-17 07:20:00|13379|13369|13386|13376|13388|13378|13379|13369|1316
1676618700000|2023-02-17 07:25:00|13387|13377|13380|13370|13388|13378|13379|13369|1153
1676619000000|2023-02-17 07:30:00|13381|13371|13380|13370|13384|13374|13376|13366|921
1676619300000|2023-02-17 07:35:00|13381|13371|13386|13376|13390|13380|13379|13369|786
1676619600000|2023-02-17 07:40:00|13388|13378|13386|13376|13391|13381|13383|13373|735
1676619900000|2023-02-17 07:45:00|13387|13377|13387|13377|13389|13379|13382|13372|782
1676620200000|2023-02-17 07:50:00|13386|13376|13382|13372|13388|13378|13381|13371|745
1676620500000|2023-02-17 07:55:00|13381|13371|13383|13373|13384|13374|13379|13369|875
1676620800000|2023-02-17 08:00:00|13384|13372|13376|13365|13387|13376|13370|13359|1813
1676621100000|2023-02-17 08:05:00|13377|13364|13363|13352|13379|13367|13361|13349|2202
1676621400000|2023-02-17 08:10:00|13364|13353|13348|13337|13364|13353|13348|13337|3676
1676621700000|2023-02-17 08:15:00|13349|13338|13349|13338|13357|13346|13346|13335|2470
1676622000000|2023-02-17 08:20:00|13350|13337|13343|13332|13350|13339|13341|13330|1277
1676622300000|2023-02-17 08:25:00|13342|13331|13336|13324|13350|13339|13333|13321|2564
1676622600000|2023-02-17 08:30:00|13337.8|13313.8|13330.1|13306.1|13338.8|13314.8|13328.2|13304.2|0
1676622900000|2023-02-17 08:35:00|13330.6|13306.6|13325.2|13301.2|13332.6|13308.6|13323.5|13299.5|1082
1676623200000|2023-02-17 08:40:00|13325.4|13301.4|13330|13306|13330.5|13306.5|13324.8|13300.8|0
1676623500000|2023-02-17 08:45:00|13329.5|13305.5|13334.1|13310.1|13337|13313|13328.1|13304.1|0
1676623800000|2023-02-17 08:50:00|13334.6|13310.6|13342.3|13318.3|13342.3|13318.3|13332.7|13308.7|0
1676624100000|2023-02-17 08:55:00|13342.8|13318.8|13345.9|13321.9|13348.7|13324.7|13339.9|13315.9|0
1676624400000|2023-02-17 09:00:00|13327|13317|13320|13309|13338|13326|13320|13309|937
1676624700000|2023-02-17 09:05:00|13321|13308|13327|13315|13327|13316|13319|13308|586
1676625000000|2023-02-17 09:10:00|13330|13318|13335|13324|13335|13324|13325|13314|344
1676625300000|2023-02-17 09:15:00|13336|13325|13342|13331|13342|13331|13330|13319|676
1676625600000|2023-02-17 09:20:00|13343|13330|13342|13331|13343|13331|13339|13327|290
1676625900000|2023-02-17 09:25:00|13341|13330|13341|13330|13345|13334|13336|13325|314
1676626200000|2023-02-17 09:30:00|13342|13331|13348|13337|13351|13339|13342|13331|563
1676626500000|2023-02-17 09:35:00|13349|13338|13345|13334|13350|13338|13343|13332|390
1676626800000|2023-02-17 09:40:00|13346|13335|13344|13333|13349|13337|13341|13330|272
1676627100000|2023-02-17 09:45:00|13343|13332|13339|13328|13344|13333|13337|13326|256
1676627400000|2023-02-17 09:50:00|13340|13329|13339|13328|13343|13331|13339|13328|198
1676627700000|2023-02-17 09:55:00|13340|13327|13332|13321|13340|13328|13332|13321|304
1676628000000|2023-02-17 10:00:00|13333|13322|13332|13321|13334|13322|13330|13319|260
1676628300000|2023-02-17 10:05:00|13333|13322|13331|13320|13334|13323|13330|13318|245
1676628600000|2023-02-17 10:10:00|13332|13321|13329|13318|13332|13321|13329|13318|300
1676628900000|2023-02-17 10:15:00|13330|13317|13327|13316|13330|13319|13327|13316|189
1676629200000|2023-02-17 10:20:00|13328|13317|13322|13311|13328|13317|13319|13308|395
1676629500000|2023-02-17 10:25:00|13323|13312|13323|13312|13328|13316|13322|13310|206
1676629800000|2023-02-17 10:30:00|13322|13311|13323|13312|13327|13316|13322|13311|154
1676630100000|2023-02-17 10:35:00|13324|13313|13319|13308|13324|13313|13318|13307|184
1676630400000|2023-02-17 10:40:00|13320|13309|13321|13310|13326|13315|13319|13308|169
1676630700000|2023-02-17 10:45:00|13320|13309|13323|13312|13325|13313|13320|13308|170
1676631000000|2023-02-17 10:50:00|13324|13313|13322|13311|13327|13316|13322|13311|257
1676631300000|2023-02-17 10:55:00|13323|13310|13319|13308|13323|13310|13318|13307|278
1676631600000|2023-02-17 11:00:00|13318|13307|13322|13311|13323|13311|13318|13307|473
1676631900000|2023-02-17 11:05:00|13321|13310|13314|13303|13321|13311|13312|13301|466
1676632200000|2023-02-17 11:10:00|13313|13302|13315|13304|13315|13304|13312|13301|309
1676632500000|2023-02-17 11:15:00|13316|13305|13311|13299|13316|13305|13309|13298|271
1676632800000|2023-02-17 11:20:00|13310|13298|13311|13300|13313|13301|13309|13298|213
1676633100000|2023-02-17 11:25:00|13312|13301|13310|13299|13313|13302|13309|13298|256
1676633400000|2023-02-17 11:30:00|13311|13300|13307|13296|13312|13300|13307|13296|208
1676633700000|2023-02-17 11:35:00|13308|13295|13301|13290|13308|13296|13301|13290|603
1676634000000|2023-02-17 11:40:00|13302|13291|13304|13293|13309|13297|13301|13290|308
1676634300000|2023-02-17 11:45:00|13305|13294|13306|13295|13308|13297|13304|13293|234
1676634600000|2023-02-17 11:50:00|13307|13294|13303|13292|13307|13295|13303|13292|167
1676634900000|2023-02-17 11:55:00|13302|13291|13305|13294|13307|13296|13297|13286|525
1676635200000|2023-02-17 12:00:00|13306|13295|13311|13299|13312|13300|13306|13295|179
1676635500000|2023-02-17 12:05:00|13310|13298|13311|13300|13313|13302|13309|13298|81
1676635800000|2023-02-17 12:10:00|13310|13299|13310|13299|13311|13300|13308|13297|103
1676636100000|2023-02-17 12:15:00|13311|13300|13313|13302|13315|13304|13309|13298|84
1676636400000|2023-02-17 12:20:00|13314|13303|13313|13302|13316|13304|13312|13301|239
1676636700000|2023-02-17 12:25:00|13314|13303|13315|13304|13315|13304|13313|13302|484
1676637000000|2023-02-17 12:30:00|13316|13305|13316|13305|13318|13307|13316|13305|155
1676637300000|2023-02-17 12:35:00|13317|13306|13318|13307|13319|13308|13316|13305|235
1676637600000|2023-02-17 12:40:00|13317|13306|13324|13313|13324|13313|13317|13306|158
1676637900000|2023-02-17 12:45:00|13325|13314|13327|13316|13329|13318|13323|13312|259
1676638200000|2023-02-17 12:50:00|13326|13315|13326|13315|13327|13316|13325|13314|83
1676638500000|2023-02-17 12:55:00|13327|13316|13326|13315|13327|13316|13326|13315|63
1676638800000|2023-02-17 13:00:00|13327|13316|13323|13312|13329|13317|13323|13312|100
1676639100000|2023-02-17 13:05:00|13324|13313|13321|13310|13325|13313|13320|13309|131
1676639400000|2023-02-17 13:10:00|13322|13311|13322|13311|13325|13314|13322|13311|117
1676639700000|2023-02-17 13:15:00|13323|13312|13328|13316|13329|13318|13323|13312|177
1676640000000|2023-02-17 13:20:00|13327|13317|13323|13312|13328|13317|13322|13310|182
1676640300000|2023-02-17 13:25:00|13324|13313|13325|13314|13325|13314|13323|13312|69
1676640600000|2023-02-17 13:30:00|13324|13313|13331|13320|13332|13320|13323|13312|221
1676640900000|2023-02-17 13:35:00|13330|13319|13333|13322|13333|13322|13329|13318|155
1676641200000|2023-02-17 13:40:00|13332|13321|13331|13320|13335|13324|13331|13320|95
1676641500000|2023-02-17 13:45:00|13332|13321|13335|13324|13337|13325|13331|13320|144
1676641800000|2023-02-17 13:50:00|13334|13323|13327|13316|13335|13324|13326|13314|118
1676642100000|2023-02-17 13:55:00|13328|13317|13331|13320|13333|13322|13327|13315|80
1676642400000|2023-02-17 14:00:00|13330|13319|13332|13320|13334|13323|13329|13317|132
1676642700000|2023-02-17 14:05:00|13333|13321|13334|13323|13338|13326|13331|13320|186
1676643000000|2023-02-17 14:10:00|13335|13324|13334|13323|13337|13326|13334|13323|184
1676643300000|2023-02-17 14:15:00|13333|13322|13332|13321|13333|13322|13327|13316|266
1676643600000|2023-02-17 14:20:00|13333|13322|13330|13318|13333|13322|13326|13315|455
1676643900000|2023-02-17 14:25:00|13331|13319|13322|13311|13331|13320|13322|13311|211
1676644200000|2023-02-17 14:30:00|13323|13312|13335|13324|13338|13327|13319|13308|1446
1676644500000|2023-02-17 14:35:00|13336|13325|13335|13324|13344|13333|13328|13316|1475
1676644800000|2023-02-17 14:40:00|13336|13325|13335|13324|13341|13330|13329|13318|668
1676645100000|2023-02-17 14:45:00|13334|13323|13323|13312|13336|13324|13320|13309|835
1676645400000|2023-02-17 14:50:00|13324|13313|13314|13303|13324|13313|13313|13302|659
1676645700000|2023-02-17 14:55:00|13315|13304|13326|13315|13326|13315|13314|13303|711
1676646000000|2023-02-17 15:00:00|13325|13314|13332|13321|13335|13323|13324|13312|566
1676646300000|2023-02-17 15:05:00|13333|13322|13326|13315|13335|13323|13325|13314|285
1676646600000|2023-02-17 15:10:00|13327|13314|13332|13321|13340|13329|13326|13314|434
1676646900000|2023-02-17 15:15:00|13333|13322|13341|13330|13344|13333|13326|13315|960
1676647200000|2023-02-17 15:20:00|13340|13329|13329|13318|13341|13330|13329|13318|511
1676647500000|2023-02-17 15:25:00|13330|13319|13328|13317|13331|13320|13324|13312|420
1676647800000|2023-02-17 15:30:00|13327|13316|13340|13329|13341|13330|13327|13316|331
1676648100000|2023-02-17 15:35:00|13341|13330|13337|13326|13348|13337|13337|13326|512
1676648400000|2023-02-17 15:40:00|13336|13325|13325|13314|13337|13326|13324|13313|373
1676648700000|2023-02-17 15:45:00|13324|13313|13335|13323|13336|13325|13324|13313|266
1676649000000|2023-02-17 15:50:00|13334|13322|13327|13316|13334|13323|13327|13316|157
1676649300000|2023-02-17 15:55:00|13328|13317|13327|13315|13330|13319|13324|13313|143
1676649600000|2023-02-17 16:00:00|13326|13314|13324|13313|13328|13317|13322|13310|334
1676649900000|2023-02-17 16:05:00|13325|13314|13326|13315|13331|13320|13324|13313|149
1676650200000|2023-02-17 16:10:00|13327|13316|13329|13318|13332|13321|13326|13315|182
1676650500000|2023-02-17 16:15:00|13330|13319|13325|13313|13330|13319|13324|13313|161
1676650800000|2023-02-17 16:20:00|13324|13312|13319|13308|13325|13314|13318|13307|160
1676651100000|2023-02-17 16:25:00|13318|13307|13310|13299|13320|13309|13307|13296|738
1676651400000|2023-02-17 16:30:00|13309|13298|13313|13301|13313|13301|13307|13296|447
1676651700000|2023-02-17 16:35:00|13312|13302|13316|13305|13318|13307|13312|13301|495
1676652000000|2023-02-17 16:40:00|13317|13306|13311|13300|13318|13307|13310|13299|378
1676652300000|2023-02-17 16:45:00|13312|13301|13311|13300|13316|13305|13310|13299|298
1676652600000|2023-02-17 16:50:00|13309|13299|13306|13295|13311|13300|13305|13294|462
1676652900000|2023-02-17 16:55:00|13307|13296|13304|13293|13308|13297|13304|13293|335
1676653200000|2023-02-17 17:00:00|13305|13294|13309|13298|13314|13302|13305|13294|650
1676653500000|2023-02-17 17:05:00|13310|13299|13310|13299|13312|13301|13310|13299|266
1676653800000|2023-02-17 17:10:00|13311|13300|13309|13298|13313|13302|13309|13297|438
1676654100000|2023-02-17 17:15:00|13310|13299|13308|13297|13312|13301|13308|13297|190
1676654400000|2023-02-17 17:20:00|13309|13298|13305|13294|13312|13301|13302|13291|480
1676654700000|2023-02-17 17:25:00|13306|13295|13305|13294|13308|13297|13304|13292|122
1676655000000|2023-02-17 17:30:00|13306|13295|13305|13294|13307|13295|13304|13293|154
1676655300000|2023-02-17 17:35:00|13306|13295|13307|13295|13308|13297|13305|13294|66
1676655600000|2023-02-17 17:40:00|13308|13296|13305|13294|13308|13297|13303|13292|74
1676655900000|2023-02-17 17:45:00|13306|13293|13303|13292|13307|13296|13303|13292|68
1676656200000|2023-02-17 17:50:00|13304|13293|13299|13288|13304|13293|13299|13288|177
1676656500000|2023-02-17 17:55:00|13300|13289|13300|13289|13300|13289|13298|13287|269
1676656800000|2023-02-17 18:00:00|13301|13290|13297|13285|13301|13290|13294|13283|687
1676657100000|2023-02-17 18:05:00|13296|13286|13299|13288|13300|13289|13295|13284|117
1676657400000|2023-02-17 18:10:00|13300|13287|13302|13291|13302|13291|13299|13287|168
1676657700000|2023-02-17 18:15:00|13303|13292|13299|13288|13304|13293|13299|13287|244
1676658000000|2023-02-17 18:20:00|13297|13287|13291|13280|13298|13287|13290|13279|767
1676658300000|2023-02-17 18:25:00|13290|13279|13292|13280|13293|13282|13290|13279|115
1676658600000|2023-02-17 18:30:00|13291|13279|13293|13281|13293|13281|13289|13278|89
1676658900000|2023-02-17 18:35:00|13292|13282|13291|13280|13293|13282|13290|13279|253
1676659200000|2023-02-17 18:40:00|13290|13279|13294|13283|13295|13284|13290|13279|194
1676659500000|2023-02-17 18:45:00|13295|13284|13295|13284|13295|13284|13291|13280|395
1676659800000|2023-02-17 18:50:00|13296|13283|13296|13285|13300|13289|13294|13283|154
1676660100000|2023-02-17 18:55:00|13297|13286|13294|13283|13297|13286|13292|13281|230
1676660400000|2023-02-17 19:00:00|13296|13285|13300|13289|13300|13289|13296|13285|285
1676660700000|2023-02-17 19:05:00|13301|13288|13298|13287|13301|13289|13298|13287|96
1676661000000|2023-02-17 19:10:00|13297|13286|13296|13285|13297|13286|13293|13282|89
1676661300000|2023-02-17 19:15:00|13295|13284|13298|13286|13299|13288|13295|13284|128
1676661600000|2023-02-17 19:20:00|13299|13287|13300|13289|13303|13292|13298|13286|566
1676661900000|2023-02-17 19:25:00|13299|13288|13294|13283|13299|13288|13294|13282|158
1676662200000|2023-02-17 19:30:00|13295|13282|13299|13287|13299|13288|13295|13282|265
1676662500000|2023-02-17 19:35:00|13298|13288|13301|13290|13302|13290|13298|13287|57
1676662800000|2023-02-17 19:40:00|13300|13289|13295.5|13285.5|13300|13289|13295.5|13285|191
1676663100000|2023-02-17 19:45:00|13295|13285|13300|13290|13300|13290|13295|13285|131
1676663400000|2023-02-17 19:50:00|13300.5|13290.5|13301|13291|13302.5|13292.5|13300.5|13290.5|338
1676663700000|2023-02-17 19:55:00|13301.5|13291.5|13304|13294|13304|13294|13300.5|13290.5|308
1676664000000|2023-02-17 20:00:00|13304.5|13294.5|13309|13299|13312|13302|13304.5|13294.5|707
1676664300000|2023-02-17 20:05:00|13310|13300|13312.5|13302.5|13312.5|13302.5|13307.5|13297.5|298
1676664600000|2023-02-17 20:10:00|13313.5|13303.5|13312.5|13302.5|13313.5|13303.5|13309.5|13299.5|127
1676664900000|2023-02-17 20:15:00|13313.5|13303.5|13313.5|13303.5|13314.5|13304.5|13311|13301|194
1676665200000|2023-02-17 20:20:00|13314|13304|13314.5|13304.5|13315.5|13305.5|13311.5|13301.5|209
1676665500000|2023-02-17 20:25:00|13314|13304|13310.5|13300.5|13316|13306|13310|13300|118
1676665800000|2023-02-17 20:30:00|13311.5|13301.5|13316.5|13306.5|13316.5|13306.5|13309.5|13299.5|105
1676666100000|2023-02-17 20:35:00|13317.5|13307.5|13317.5|13307.5|13319.5|13309.5|13316|13306|106
1676666400000|2023-02-17 20:40:00|13318|13308|13317.5|13307.5|13319.5|13309.5|13316.5|13306.5|150
1676666700000|2023-02-17 20:45:00|13317|13307|13315.5|13305.5|13317.5|13307.5|13312.5|13302.5|110
1676667000000|2023-02-17 20:50:00|13316|13306|13318|13308|13320|13310|13315.5|13305.5|123
1676667300000|2023-02-17 20:55:00|13318.5|13308.5|13322|13312|13322|13312|13316.5|13306.5|413
1676667600000|2023-02-17 21:00:00|13322.5|13312.5|13320|13310|13323|13313|13319|13309|90
1676667900000|2023-02-17 21:05:00|13320.5|13310.5|13319.5|13309.5|13322.5|13312.5|13318.5|13308.5|40
1676668200000|2023-02-17 21:10:00|13318|13308|13324.5|13314.5|13325.5|13315.5|13315.5|13305.5|190
1676668500000|2023-02-17 21:15:00|13329.4|13305.4|13331.4|13307.4|13332|13308|13327.8|13303.8|0
1676668800000|2023-02-17 21:20:00|13330.9|13306.9|13329.3|13305.3|13330.9|13306.9|13328.7|13304.7|0
1676669100000|2023-02-17 21:25:00|13328.8|13304.8|13329.3|13305.3|13329.8|13305.8|13327.7|13303.7|0
1676669400000|2023-02-17 21:30:00|13328.8|13304.8|13330.9|13306.9|13330.9|13306.9|13327.7|13303.7|0
1676669700000|2023-02-17 21:35:00|13330.4|13306.4|13330.9|13306.9|13331.4|13307.4|13330.3|13306.3|0
1676670000000|2023-02-17 21:40:00|13330.4|13306.4|13329.1|13305.1|13330.4|13306.4|13328|13304|0
1676670300000|2023-02-17 21:45:00|13328.6|13304.6|13330.7|13306.7|13330.7|13306.7|13328.6|13304.6|0
1676670600000|2023-02-17 21:50:00|13330.6|13306.6|13328.2|13304.2|13330.6|13306.6|13328|13304|0
1676670900000|2023-02-17 21:55:00|13328|13304|13327|13303|13328.5|13304.5|13326.7|13302.7|0
1676847600000|2023-02-19 23:00:00|13321|13297|13310.9|13286.9|13321|13297|13308.8|13284.8|0
1676847900000|2023-02-19 23:05:00|13311.1|13287.1|13308.8|13284.8|13314.1|13290.1|13306.1|13282.1|0
1676848200000|2023-02-19 23:10:00|13309.3|13285.3|13314.7|13290.7|13315.2|13291.2|13307.7|13283.7|0
1676848500000|2023-02-19 23:15:00|13315.2|13291.2|13312.9|13288.9|13315.8|13291.8|13308.1|13284.1|0
1676848800000|2023-02-19 23:20:00|13312.4|13288.4|13316|13292|13316.6|13292.6|13311.8|13287.8|0
1676849100000|2023-02-19 23:25:00|13315.5|13291.5|13314.4|13290.4|13316.5|13292.5|13313.3|13289.3|0
1676849400000|2023-02-19 23:30:00|13313.9|13289.9|13313.8|13289.8|13317|13293|13313.3|13289.3|0
1676849700000|2023-02-19 23:35:00|13313.6|13289.6|13313.3|13289.3|13315.2|13291.2|13311.2|13287.2|0
1676850000000|2023-02-19 23:40:00|13313.6|13289.6|13316.2|13292.2|13316.7|13292.7|13312.7|13288.7|0
1676850300000|2023-02-19 23:45:00|13316.7|13292.7|13315.1|13291.1|13317.3|13293.3|13314.6|13290.6|0
1676850600000|2023-02-19 23:50:00|13315.6|13291.6|13316.2|13292.2|13316.2|13292.2|13314.6|13290.6|0
1676850900000|2023-02-19 23:55:00|13316.7|13292.7|13316.2|13292.2|13317.3|13293.3|13314.6|13290.6|0
1676851200000|2023-02-20 00:00:00|13316.7|13292.7|13311.2|13287.2|13316.8|13292.8|13310.2|13286.2|0
1676851500000|2023-02-20 00:05:00|13310.7|13286.7|13310.7|13286.7|13313.3|13289.3|13310.7|13286.7|0
1676851800000|2023-02-20 00:10:00|13310.2|13286.2|13310.6|13286.6|13312.8|13288.8|13310.1|13286.1|0
1676852100000|2023-02-20 00:15:00|13310.1|13286.1|13309.4|13285.4|13310.4|13286.4|13308|13284|0
1676852400000|2023-02-20 00:20:00|13309.1|13285.1|13310.3|13286.3|13310.3|13286.3|13307.5|13283.5|0
1676852700000|2023-02-20 00:25:00|13310.1|13286.1|13312.5|13288.5|13313|13289|13309.8|13285.8|0
1676853000000|2023-02-20 00:30:00|13312.6|13288.6|13315.3|13291.3|13315.3|13291.3|13312|13288|0
1676853300000|2023-02-20 00:35:00|13315.1|13291.1|13314.4|13290.4|13317.5|13293.5|13314.4|13290.4|0
1676853600000|2023-02-20 00:40:00|13314.6|13290.6|13314.6|13290.6|13316.1|13292.1|13314.6|13290.6|0
1676853900000|2023-02-20 00:45:00|13314.1|13290.1|13315.8|13291.8|13315.8|13291.8|13313.9|13289.9|0
1676854200000|2023-02-20 00:50:00|13316.3|13292.3|13312.7|13288.7|13316.3|13292.3|13311.8|13287.8|0
1676854500000|2023-02-20 00:55:00|13312.9|13288.9|13319.6|13295.6|13319.8|13295.8|13312.5|13288.5|0
1676854800000|2023-02-20 01:00:00|13334|13324|13339.5|13329.5|13345.5|13335.5|13322|13312|3681
1676855100000|2023-02-20 01:05:00|13338|13328|13364.5|13354.5|13368.5|13358.5|13335|13325|2960
1676855400000|2023-02-20 01:10:00|13364|13354|13374.5|13364.5|13376.5|13366.5|13355.5|13345.5|1872
1676855700000|2023-02-20 01:15:00|13375.5|13365.5|13410.5|13400.5|13416|13406|13366.5|13356.5|3120
1676856000000|2023-02-20 01:20:00|13409|13399|13409|13399|13436.5|13426.5|13407|13397|3320
1676856300000|2023-02-20 01:25:00|13409.5|13399.5|13423.5|13413.5|13437.5|13427.5|13409.5|13399.5|3114
1676856600000|2023-02-20 01:30:00|13417.5|13407.5|13418|13408|13448|13438|13412.5|13402.5|13371
1676856900000|2023-02-20 01:35:00|13420|13410|13392.5|13382.5|13439|13429|13389|13379|7046
1676857200000|2023-02-20 01:40:00|13394|13384|13436.5|13426.5|13437|13427|13368.5|13358.5|6431
1676857500000|2023-02-20 01:45:00|13436|13426|13427.5|13417.5|13437|13427|13394.5|13384.5|5479
1676857800000|2023-02-20 01:50:00|13427|13417|13408.5|13398.5|13435.5|13425.5|13408.5|13398.5|3789
1676858100000|2023-02-20 01:55:00|13408|13398|13413.5|13403.5|13428|13418|13406.5|13396.5|3936
1676858400000|2023-02-20 02:00:00|13411.5|13401.5|13397.5|13387.5|13416.5|13406.5|13394.5|13384.5|4249
1676858700000|2023-02-20 02:05:00|13398.5|13388.5|13441.5|13431.5|13444.5|13434.5|13397.5|13387.5|3113
1676859000000|2023-02-20 02:10:00|13439.5|13429.5|13449.5|13439.5|13462.5|13452.5|13437|13427|3271
1676859300000|2023-02-20 02:15:00|13451.5|13441.5|13445.5|13435.5|13467|13457|13436.5|13426.5|2541
1676859600000|2023-02-20 02:20:00|13446|13436|13460.5|13450.5|13467.5|13457.5|13441|13431|2912
1676859900000|2023-02-20 02:25:00|13462.5|13452.5|13458.5|13448.5|13470.5|13460.5|13454.5|13444.5|2595
1676860200000|2023-02-20 02:30:00|13459|13449|13474|13464|13475.5|13465.5|13459|13449|3210
1676860500000|2023-02-20 02:35:00|13473.5|13463.5|13469|13459|13481.5|13471.5|13466.5|13456.5|2678
1676860800000|2023-02-20 02:40:00|13469.5|13459.5|13464.5|13454.5|13473.5|13463.5|13458|13448|1714
1676861100000|2023-02-20 02:45:00|13466|13456|13461|13451|13476|13466|13458|13448|2193
1676861400000|2023-02-20 02:50:00|13462|13452|13490|13480|13498|13488|13462|13452|2333
1676861700000|2023-02-20 02:55:00|13489|13479|13519|13509|13526|13516|13489|13479|4491
1676862000000|2023-02-20 03:00:00|13520|13510|13525|13515|13527|13517|13510|13500|2988
1676862300000|2023-02-20 03:05:00|13524|13514|13513|13503|13538|13528|13507|13497|2875
1676862600000|2023-02-20 03:10:00|13512|13502|13535|13525|13538|13528|13507|13497|1876
1676862900000|2023-02-20 03:15:00|13536|13526|13534|13524|13542|13532|13526|13516|2124
1676863200000|2023-02-20 03:20:00|13533|13523|13538|13528|13538|13528|13519|13509|2079
1676863500000|2023-02-20 03:25:00|13537|13527|13548|13538|13548|13538|13532|13522|2353
1676863800000|2023-02-20 03:30:00|13547|13537|13549|13539|13550|13540|13541|13531|934
1676864100000|2023-02-20 03:35:00|13550|13540|13550.5|13540.5|13556.5|13546.5|13548.5|13538.5|804
1676864400000|2023-02-20 03:40:00|13551.5|13541.5|13552.5|13542.5|13556.5|13546.5|13550.5|13540.5|417
1676864700000|2023-02-20 03:45:00|13553.5|13543.5|13555.5|13545.5|13557.5|13547.5|13551.5|13541.5|429
1676865000000|2023-02-20 03:50:00|13556.5|13546.5|13549.5|13539.5|13557.5|13547.5|13549.5|13539.5|300
1676865300000|2023-02-20 03:55:00|13550.5|13540.5|13550.5|13540.5|13554.5|13544.5|13547.5|13537.5|786
1676865600000|2023-02-20 04:00:00|13551.5|13541.5|13546.5|13536.5|13551.5|13541.5|13544.5|13534.5|268
1676865900000|2023-02-20 04:05:00|13545.5|13535.5|13552.5|13542.5|13555.5|13545.5|13545.5|13535.5|1074
1676866200000|2023-02-20 04:10:00|13551.5|13541.5|13551.5|13541.5|13555.5|13545.5|13548.5|13538.5|344
1676866500000|2023-02-20 04:15:00|13552.5|13542.5|13548.5|13538.5|13554.5|13544.5|13548.5|13538.5|289
1676866800000|2023-02-20 04:20:00|13547.5|13537.5|13547.5|13537.5|13550.5|13540.5|13545.5|13535.5|415
1676867100000|2023-02-20 04:25:00|13548.5|13538.5|13547.5|13537.5|13551.5|13541.5|13546.5|13536.5|236
1676867400000|2023-02-20 04:30:00|13546.5|13536.5|13544.5|13534.5|13549.5|13539.5|13543.5|13533.5|319
1676867700000|2023-02-20 04:35:00|13545.5|13535.5|13548.5|13538.5|13550.5|13540.5|13545.5|13535.5|289
1676868000000|2023-02-20 04:40:00|13549.5|13539.5|13548.5|13538.5|13551.5|13541.5|13547.5|13537.5|398
1676868300000|2023-02-20 04:45:00|13547.5|13537.5|13545.5|13535.5|13549.5|13539.5|13543.5|13533.5|371
1676868600000|2023-02-20 04:50:00|13547.5|13537.5|13550.5|13540.5|13550.5|13540.5|13544.5|13534.5|298
1676868900000|2023-02-20 04:55:00|13549.5|13539.5|13544.5|13534.5|13549.5|13539.5|13541.5|13531.5|1008
1676869200000|2023-02-20 05:00:00|13545.5|13535.5|13532.5|13522.5|13558.5|13548.5|13528.5|13518.5|4542
1676869500000|2023-02-20 05:05:00|13531.5|13521.5|13553.5|13543.5|13553.5|13543.5|13523.5|13513.5|1784
1676869800000|2023-02-20 05:10:00|13552.5|13542.5|13533.5|13523.5|13552.5|13542.5|13525.5|13515.5|1361
1676870100000|2023-02-20 05:15:00|13534.5|13524.5|13554.5|13544.5|13555.5|13545.5|13533.5|13523.5|1247
1676870400000|2023-02-20 05:20:00|13555.5|13545.5|13558.5|13548.5|13565.5|13555.5|13543.5|13533.5|1939
1676870700000|2023-02-20 05:25:00|13557.5|13547.5|13570.5|13560.5|13576.5|13566.5|13549.5|13539.5|2050
1676871000000|2023-02-20 05:30:00|13571.5|13561.5|13596.5|13586.5|13596.5|13586.5|13567.5|13557.5|2733
1676871300000|2023-02-20 05:35:00|13595.5|13585.5|13593|13583|13616.5|13606.5|13592|13582|3551
1676871600000|2023-02-20 05:40:00|13596|13586|13610|13600|13625|13615|13595|13585|4085
1676871900000|2023-02-20 05:45:00|13609|13599|13629|13619|13645|13635|13609|13599|3498
1676872200000|2023-02-20 05:50:00|13628|13618|13637|13627|13639|13629|13617|13607|3162
1676872500000|2023-02-20 05:55:00|13639|13629|13632|13622|13640|13630|13614|13604|3315
1676872800000|2023-02-20 06:00:00|13633|13623|13662|13652|13663|13653|13623|13613|7491
1676873100000|2023-02-20 06:05:00|13661|13651|13689|13679|13697|13687|13651|13641|8703
1676873400000|2023-02-20 06:10:00|13688|13678|13720|13710|13725|13715|13684|13674|8932
1676873700000|2023-02-20 06:15:00|13719|13709|13720|13710|13731|13721|13697|13687|8290
1676874000000|2023-02-20 06:20:00|13719|13709|13704|13694|13721|13711|13696|13686|3973
1676874300000|2023-02-20 06:25:00|13703|13693|13717|13707|13735|13725|13702|13692|4461
1676874600000|2023-02-20 06:30:00|13718|13708|13721|13711|13731|13721|13709|13699|4627
1676874900000|2023-02-20 06:35:00|13722|13712|13731|13721|13742|13732|13721|13711|3747
1676875200000|2023-02-20 06:40:00|13730|13720|13728|13718|13734|13724|13717|13707|4211
1676875500000|2023-02-20 06:45:00|13727|13717|13717|13707|13730|13720|13712|13702|3626
1676875800000|2023-02-20 06:50:00|13716|13706|13719|13709|13721|13711|13713|13703|3314
1676876100000|2023-02-20 06:55:00|13720|13710|13729|13719|13731|13721|13711|13701|5523
1676876400000|2023-02-20 07:00:00|13726|13716|13718|13708|13726|13716|13710|13700|2127
1676876700000|2023-02-20 07:05:00|13719|13709|13728|13718|13731|13721|13718|13708|1327
1676877000000|2023-02-20 07:10:00|13727|13717|13713|13703|13729|13719|13713|13703|1310
1676877300000|2023-02-20 07:15:00|13715|13705|13718|13708|13722|13712|13710|13700|1053
1676877600000|2023-02-20 07:20:00|13719|13709|13711|13701|13720|13710|13708|13698|1167
1676877900000|2023-02-20 07:25:00|13712|13702|13716|13706|13717|13707|13711|13701|727
1676878200000|2023-02-20 07:30:00|13715|13705|13706|13696|13717|13707|13706|13696|1084
1676878500000|2023-02-20 07:35:00|13708|13698|13710|13700|13711|13701|13706|13696|374
1676878800000|2023-02-20 07:40:00|13711|13701|13716|13706|13720|13710|13709|13699|1202
1676879100000|2023-02-20 07:45:00|13715|13705|13714|13704|13717|13707|13710|13700|590
1676879400000|2023-02-20 07:50:00|13713|13703|13725|13715|13725|13715|13710|13700|952
1676879700000|2023-02-20 07:55:00|13724|13714|13720|13710|13727|13717|13714|13704|961
1676880000000|2023-02-20 08:00:00|13721|13709|13714|13702|13722|13711|13711|13699|798
1676880300000|2023-02-20 08:05:00|13715|13704|13724|13713|13724|13713|13713|13702|1266
1676880600000|2023-02-20 08:10:00|13725|13712|13726|13714|13728|13717|13717|13706|1693
1676880900000|2023-02-20 08:15:00|13725|13715|13722|13711|13726|13715|13716|13705|1034
1676881200000|2023-02-20 08:20:00|13723|13712|13712|13700|13723|13712|13711|13700|786
1676881500000|2023-02-20 08:25:00|13711|13701|13699|13688|13712|13701|13698|13687|2501
1676881800000|2023-02-20 08:30:00|13707|13683|13712.8|13688.8|13715.4|13691.4|13706.7|13682.7|2
1676882100000|2023-02-20 08:35:00|13712.9|13688.9|13710.3|13686.3|13714.2|13690.2|13709.6|13685.6|2847
1676882400000|2023-02-20 08:40:00|13709.8|13685.8|13701.7|13677.7|13710.8|13686.8|13701.7|13677.7|0
1676882700000|2023-02-20 08:45:00|13702|13678|13703|13679|13703.5|13679.5|13699.8|13675.8|0
1676883000000|2023-02-20 08:50:00|13703.5|13679.5|13704|13680|13705.9|13681.9|13701.8|13677.8|0
1676883300000|2023-02-20 08:55:00|13703.8|13679.8|13706.3|13682.3|13706.9|13682.9|13703.1|13679.1|0
1676883600000|2023-02-20 09:00:00|13711|13699|13718|13707|13721|13710|13711|13699|510
1676883900000|2023-02-20 09:05:00|13717|13706|13716|13704|13718|13707|13715|13704|65
1676884200000|2023-02-20 09:10:00|13715|13705|13716|13705|13716|13705|13715|13703|63
1676884500000|2023-02-20 09:15:00|13717|13706|13712|13701|13719|13708|13711|13700|647
1676884800000|2023-02-20 09:20:00|13713|13700|13710|13699|13713|13702|13708|13697|519
1676885100000|2023-02-20 09:25:00|13711|13700|13704|13693|13711|13700|13701|13689|351
1676885400000|2023-02-20 09:30:00|13705|13692|13701|13690|13705|13692|13701|13690|107
1676885700000|2023-02-20 09:35:00|13700|13689|13700|13689|13702|13691|13696|13684|261
1676886000000|2023-02-20 09:40:00|13699|13688|13698|13687|13700|13689|13695|13684|244
1676886300000|2023-02-20 09:45:00|13699|13688|13697|13686|13699|13688|13695|13684|107
1676886600000|2023-02-20 09:50:00|13698|13687|13695|13684|13698|13687|13695|13684|92
1676886900000|2023-02-20 09:55:00|13696|13685|13697|13685|13699|13687|13694|13683|131
1676887200000|2023-02-20 10:00:00|13698|13686|13695|13684|13698|13687|13695|13684|49
1676887500000|2023-02-20 10:05:00|13694|13683|13692|13681|13696|13685|13692|13681|87
1676887800000|2023-02-20 10:10:00|13693|13682|13700|13689|13701|13690|13692|13682|91
1676888100000|2023-02-20 10:15:00|13699|13688|13698|13686|13699|13688|13697|13685|66
1676888400000|2023-02-20 10:20:00|13697|13687|13698|13687|13698|13687|13696|13685|21
1676888700000|2023-02-20 10:25:00|13699|13688|13700|13689|13700|13689|13699|13687|23
1676889000000|2023-02-20 10:30:00|13701|13690|13702|13691|13704|13693|13699|13688|319
1676889300000|2023-02-20 10:35:00|13703|13690|13702|13691|13703|13692|13701|13690|27
1676889600000|2023-02-20 10:40:00|13703|13690|13706|13695|13707|13696|13703|13690|120
1676889900000|2023-02-20 10:45:00|13705|13694|13705|13694|13706|13694|13703|13692|332
1676890200000|2023-02-20 10:50:00|13704|13693|13707|13696|13707|13696|13704|13693|41
1676890500000|2023-02-20 10:55:00|13706|13695|13702|13691|13708|13696|13702|13691|194
1676890800000|2023-02-20 11:00:00|13703|13692|13694|13683|13704|13693|13694|13683|72
1676891100000|2023-02-20 11:05:00|13693|13682|13699|13688|13699|13688|13693|13682|126
1676891400000|2023-02-20 11:10:00|13700|13687|13702|13690|13703|13692|13700|13687|25
1676891700000|2023-02-20 11:15:00|13701|13691|13701|13690|13701|13691|13700|13689|24
1676892000000|2023-02-20 11:20:00|13700|13689|13698|13687|13700|13690|13696|13685|27
1676892300000|2023-02-20 11:25:00|13699|13688|13701|13690|13704|13693|13698|13687|48
1676892600000|2023-02-20 11:30:00|13700|13689|13701|13690|13702|13691|13699|13688|23
1676892900000|2023-02-20 11:35:00|13702|13691|13702|13691|13703|13692|13702|13690|16
1676893200000|2023-02-20 11:40:00|13703|13690|13703|13692|13704|13693|13702|13690|38
1676893500000|2023-02-20 11:45:00|13702|13691|13701|13690|13705|13694|13701|13690|34
1676893800000|2023-02-20 11:50:00|13702|13691|13703|13692|13703|13692|13701|13690|36
1676894100000|2023-02-20 11:55:00|13704|13693|13702|13690|13704|13693|13700|13689|56
1676894400000|2023-02-20 12:00:00|13703|13691|13700|13689|13703|13691|13699|13688|21
1676894700000|2023-02-20 12:05:00|13701|13690|13700|13689|13703|13692|13700|13689|21
1676895000000|2023-02-20 12:10:00|13699|13688|13696|13685|13700|13688|13696|13685|27
1676895300000|2023-02-20 12:15:00|13697|13684|13696|13685|13697|13685|13694|13683|15
1676895600000|2023-02-20 12:20:00|13695|13684|13697|13686|13697|13686|13695|13684|17
1676895900000|2023-02-20 12:25:00|13696|13685|13699|13688|13699|13688|13696|13685|33
1676896200000|2023-02-20 12:30:00|13700|13689|13701|13689|13702|13691|13700|13688|144
1676896500000|2023-02-20 12:35:00|13700|13688|13698|13687|13701|13689|13698|13687|19
1676896800000|2023-02-20 12:40:00|13699|13688|13698|13687|13700|13688|13698|13687|19
1676897100000|2023-02-20 12:45:00|13696|13685|13700|13689|13700|13689|13696|13685|35
1676897400000|2023-02-20 12:50:00|13701|13688|13699|13688|13701|13690|13699|13688|13
1676897700000|2023-02-20 12:55:00|13700|13689|13701|13689|13701|13689|13699|13687|25
1676898000000|2023-02-20 13:00:00|13700|13690|13705|13694|13706|13695|13700|13689|209
1676898300000|2023-02-20 13:05:00|13704|13693|13705|13694|13707|13696|13702|13691|94
1676898600000|2023-02-20 13:10:00|13706|13695|13706|13695|13706|13695|13705|13694|26
1676898900000|2023-02-20 13:15:00|13705|13694|13706|13695|13708|13697|13705|13694|96
1676899200000|2023-02-20 13:20:00|13707|13696|13710|13698|13711|13699|13707|13695|222
1676899500000|2023-02-20 13:25:00|13709|13699|13711|13700|13711|13700|13706|13695|106
1676899800000|2023-02-20 13:30:00|13712|13701|13709|13697|13713|13702|13708|13697|172
1676900100000|2023-02-20 13:35:00|13708|13696|13708|13697|13710|13699|13707|13696|85
1676900400000|2023-02-20 13:40:00|13709|13698|13711|13699|13711|13700|13707|13696|106
1676900700000|2023-02-20 13:45:00|13710|13700|13706|13695|13710|13700|13706|13695|49
1676901000000|2023-02-20 13:50:00|13707|13696|13709|13697|13710|13698|13707|13696|55
1676901300000|2023-02-20 13:55:00|13708|13698|13708|13697|13710|13699|13708|13697|29
1676901600000|2023-02-20 14:00:00|13709|13698|13709|13698|13714|13703|13708|13697|286
1676901900000|2023-02-20 14:05:00|13708|13697|13707|13696|13709|13697|13706|13695|43
1676902200000|2023-02-20 14:10:00|13708|13697|13707|13696|13711|13699|13707|13696|35
1676902500000|2023-02-20 14:15:00|13708|13695|13709|13697|13711|13700|13708|13695|26
1676902800000|2023-02-20 14:20:00|13708|13696|13708|13697|13708|13697|13706|13695|32
1676903100000|2023-02-20 14:25:00|13707|13696|13712|13701|13712|13701|13707|13696|70
1676903400000|2023-02-20 14:30:00|13711|13700|13710|13699|13712|13701|13709|13697|111
1676903700000|2023-02-20 14:35:00|13709|13698|13706|13695|13711|13700|13706|13694|75
1676904000000|2023-02-20 14:40:00|13707|13696|13702|13691|13709|13697|13701|13690|130
1676904300000|2023-02-20 14:45:00|13703|13692|13697|13686|13703|13692|13697|13686|156
1676904600000|2023-02-20 14:50:00|13696|13685|13696|13685|13698|13687|13695|13684|106
1676904900000|2023-02-20 14:55:00|13697|13684|13692|13681|13700|13689|13692|13681|224
1676905200000|2023-02-20 15:00:00|13691|13680|13691|13680|13695|13684|13689|13678|265
1676905500000|2023-02-20 15:05:00|13692|13681|13695|13684|13696|13685|13690|13679|107
1676905800000|2023-02-20 15:10:00|13696|13683|13694|13683|13696|13684|13692|13681|64
1676906100000|2023-02-20 15:15:00|13695|13684|13703|13692|13705|13693|13695|13683|243
1676906400000|2023-02-20 15:20:00|13702|13691|13702|13691|13705|13694|13702|13690|107
1676906700000|2023-02-20 15:25:00|13701|13690|13699|13687|13702|13691|13697|13686|86
1676907000000|2023-02-20 15:30:00|13698|13688|13696|13685|13701|13690|13696|13685|40
1676907300000|2023-02-20 15:35:00|13697|13686|13694|13682|13698|13687|13692|13681|99
1676907600000|2023-02-20 15:40:00|13693|13681|13694|13683|13694|13683|13692|13680|45
1676907900000|2023-02-20 15:45:00|13695|13684|13696|13685|13697|13686|13694|13682|80
1676908200000|2023-02-20 15:50:00|13697|13686|13697|13686|13698|13687|13695|13684|48
1676908500000|2023-02-20 15:55:00|13696|13685|13699|13688|13699|13688|13695|13684|75
1676908800000|2023-02-20 16:00:00|13698|13687|13700|13689|13700|13689|13698|13687|45
1676909100000|2023-02-20 16:05:00|13701|13688|13702|13691|13703|13691|13701|13688|107
1676909400000|2023-02-20 16:10:00|13703|13692|13704|13693|13704|13693|13702|13691|42
1676909700000|2023-02-20 16:15:00|13703|13692|13705|13693|13705|13693|13703|13691|74
1676910000000|2023-02-20 16:20:00|13704|13694|13707|13696|13707|13696|13704|13693|54
1676910300000|2023-02-20 16:25:00|13706|13695|13709|13698|13711|13700|13706|13694|114
1676910600000|2023-02-20 16:30:00|13708|13697|13708|13697|13709|13698|13707|13696|70
1676910900000|2023-02-20 16:35:00|13707|13696|13710|13698|13710|13699|13707|13696|65
1676911200000|2023-02-20 16:40:00|13709|13699|13710|13698|13711|13700|13709|13698|48
1676911500000|2023-02-20 16:45:00|13709|13699|13710|13698|13710|13699|13707|13696|24
1676911800000|2023-02-20 16:50:00|13709|13697|13706|13695|13709|13698|13705|13694|37
1676912100000|2023-02-20 16:55:00|13707|13696|13705|13694|13707|13696|13705|13694|11
1676912400000|2023-02-20 17:00:00|13704|13693|13704|13693|13705|13694|13704|13692|36
1676912700000|2023-02-20 17:05:00|13705|13692|13703|13692|13705|13693|13703|13692|23
1676913000000|2023-02-20 17:10:00|13702|13691|13703|13691|13704|13692|13702|13691|18
1676913300000|2023-02-20 17:15:00|13702|13690|13701|13689|13702|13691|13701|13689|21
1676913600000|2023-02-20 17:20:00|13700|13690|13701|13690|13701|13690|13700|13689|24
1676913900000|2023-02-20 17:25:00|13702|13689|13702|13691|13703|13691|13701|13689|24
1676914200000|2023-02-20 17:30:00|13703|13692|13701|13689|13703|13692|13700|13689|32
1676914500000|2023-02-20 17:35:00|13700|13690|13703|13691|13703|13692|13700|13690|32
1676914800000|2023-02-20 17:40:00|13704|13692|13705|13694|13705|13694|13702|13691|40
1676915100000|2023-02-20 17:45:00|13704|13693|13706|13695|13707|13696|13704|13693|48
1676915400000|2023-02-20 17:50:00|13705|13694|13707|13696|13707|13696|13705|13694|52
1676915700000|2023-02-20 17:55:00|13708|13695|13703|13691|13708|13697|13703|13691|76
1676916000000|2023-02-20 18:00:00|13704|13692|13703|13690|13704|13693|13703|13690|5
1676916300000|2023-02-20 18:05:00|13704|13691|13704|13692|13704|13692|13703|13690|2
1676916600000|2023-02-20 18:10:00|13703|13691|13704|13692|13704|13692|13703|13691|3
1676916900000|2023-02-20 18:15:00|||||||||2
1676917200000|2023-02-20 18:20:00|13703|13691|13704|13691|13704|13692|13703|13691|7
1676917500000|2023-02-20 18:25:00|13703|13692|13703|13691|13703|13692|13703|13691|2
1676917800000|2023-02-20 18:30:00|13702|13690|13701|13688|13702|13690|13701|13688|13
1676918100000|2023-02-20 18:35:00|13700|13689|13701|13689|13701|13689|13700|13689|6
1676918400000|2023-02-20 18:40:00|13700|13688|13701|13688|13701|13688|13700|13688|0
1676918700000|2023-02-20 18:45:00|13700||13701||13701||13700||1
1676919000000|2023-02-20 18:50:00|13702|13689|13702|13691|13702|13691|13702|13689|4
1676919300000|2023-02-20 18:55:00|13701|13690|13701|13689|13704|13693|13701|13689|24
1676919600000|2023-02-20 19:00:00|13699|13688|13699|13687|13699|13688|13699|13687|23
1676919900000|2023-02-20 19:05:00|13700|13688|13700|13688|13700|13688|13700|13688|13
1676920200000|2023-02-20 19:10:00||13689||13688||13689||13688|1
1676921100000|2023-02-20 19:25:00|13701|13689|13701|13689|13701|13689|13701|13689|1
1676921400000|2023-02-20 19:30:00|13700|13688|13700|13688|13700|13688|13700|13688|0
1676921700000|2023-02-20 19:35:00|13701||13701||13701||13701||0
1676922000000|2023-02-20 19:40:00|13699.5|13689.5|13699.5|13689.5|13699.5|13689.5|13699.5|13689.5|0
1676922600000|2023-02-20 19:50:00|13700|13690|13699.5|13689.5|13700.5|13690.5|13699.5|13689.5|2
1676922900000|2023-02-20 19:55:00|13699|13689|13699|13689|13699|13689|13699|13689|0
1676923500000|2023-02-20 20:05:00|13699.5|13689.5|13699.5|13689.5|13699.5|13689.5|13699.5|13689.5|3
1676923800000|2023-02-20 20:10:00|13700|13690|13700|13690|13700|13690|13699.5|13689.5|0
1676924400000|2023-02-20 20:20:00|13699.5|13689.5|13699|13689|13699.5|13689.5|13699|13689|1
1676924700000|2023-02-20 20:25:00|||||||||4
1676925000000|2023-02-20 20:30:00|13698.5|13688.5|13698.5|13688.5|13698.5|13688.5|13698.5|13688.5|1
1676925300000|2023-02-20 20:35:00|13698|13688|13698|13688|13698|13688|13698|13688|1
1676925600000|2023-02-20 20:40:00|13698.5|13688.5|13697|13687|13698.5|13688.5|13697|13687|16
1676925900000|2023-02-20 20:45:00|13697.5|13687.5|13699|13689|13699|13689|13697.5|13687.5|9
1676926200000|2023-02-20 20:50:00|13698.5|13688.5|13700.5|13690.5|13700.5|13690.5|13698.5|13688.5|4
1676926500000|2023-02-20 20:55:00|13700|13690|13698|13688|13700|13690|13698|13688|3
1676926800000|2023-02-20 21:00:00|13698.5|13688.5|13700|13690|13700|13690|13698.5|13688.5|3
1676927100000|2023-02-20 21:05:00|13699.5|13689.5|13699|13689|13699.5|13689.5|13699|13689|1
1676927400000|2023-02-20 21:10:00|13699.5|13689.5|13698.5|13688.5|13699.5|13689.5|13698.5|13688.5|1
1676927700000|2023-02-20 21:15:00|13706|13682|13706|13682|13706|13682|13706|13682|0
1676928600000|2023-02-20 21:30:00|13706.1|13682.1|13706.1|13682.1|13706.1|13682.1|13706.1|13682.1|0
1676928900000|2023-02-20 21:35:00|13705.8|13681.8|13705.8|13681.8|13705.8|13681.8|13705.8|13681.8|0
1676930100000|2023-02-20 21:55:00|13705.5|13681.5|13703.9|13679.9|13705.5|13681.5|13703.9|13679.9|0
1676930700000|2023-02-20 22:05:00|13704.2|13680.2|13704.2|13680.2|13704.2|13680.2|13704.2|13680.2|0
1676931900000|2023-02-20 22:25:00|13704.7|13680.7|13704.7|13680.7|13704.7|13680.7|13704.7|13680.7|0
1676933700000|2023-02-20 22:55:00|13706.4|13682.4|13706.4|13682.4|13706.4|13682.4|13706.4|13682.4|0
1676934000000|2023-02-20 23:00:00|13706.2|13682.2|13710.4|13686.4|13710.8|13686.8|13706.1|13682.1|0
1676934300000|2023-02-20 23:05:00|13710.9|13686.9|13711.4|13687.4|13712|13688|13710.6|13686.6|0
1676934600000|2023-02-20 23:10:00|13710.9|13686.9|13707.6|13683.6|13711.4|13687.4|13707.1|13683.1|0
1676934900000|2023-02-20 23:15:00|13707.1|13683.1|13709.3|13685.3|13710.4|13686.4|13707.1|13683.1|0
1676935200000|2023-02-20 23:20:00|13709.8|13685.8|13708.7|13684.7|13710.4|13686.4|13708.7|13684.7|0
1676935500000|2023-02-20 23:25:00|13709|13685|13710.5|13686.5|13711|13687|13708.7|13684.7|0
1676935800000|2023-02-20 23:30:00|13710|13686|13708.8|13684.8|13710.5|13686.5|13707.7|13683.7|0
1676936100000|2023-02-20 23:35:00|13709.1|13685.1|13709.4|13685.4|13710.2|13686.2|13708.8|13684.8|0
1676936400000|2023-02-20 23:40:00|13709.9|13685.9|13709.9|13685.9|13709.9|13685.9|13708|13684|0
1676936700000|2023-02-20 23:45:00|13709.4|13685.4|13708.3|13684.3|13710.5|13686.5|13708.3|13684.3|0
1676937000000|2023-02-20 23:50:00|13708.8|13684.8|13708.7|13684.7|13710.5|13686.5|13708.7|13684.7|0
1676937300000|2023-02-20 23:55:00|13708.2|13684.2|13710.3|13686.3|13710.3|13686.3|13707|13683|0
1676937600000|2023-02-21 00:00:00|13708.8|13684.8|13707.3|13683.3|13708.8|13684.8|13707|13683|0
1676937900000|2023-02-21 00:05:00|13707.6|13683.6|13704.3|13680.3|13708.1|13684.1|13704.3|13680.3|0
1676938200000|2023-02-21 00:10:00|13703.8|13679.8|13700.5|13676.5|13704|13680|13697.8|13673.8|0
1676938500000|2023-02-21 00:15:00|13700|13676|13702.3|13678.3|13702.3|13678.3|13698.1|13674.1|0
1676938800000|2023-02-21 00:20:00|13701.8|13677.8|13703|13679|13704|13680|13701.3|13677.3|0
1676939100000|2023-02-21 00:25:00|13703.3|13679.3|13702.8|13678.8|13704|13680|13700.5|13676.5|0
1676939400000|2023-02-21 00:30:00|13702.3|13678.3|13704.2|13680.2|13704.2|13680.2|13702.3|13678.3|0
1676939700000|2023-02-21 00:35:00|13704|13680|13702.5|13678.5|13704.1|13680.1|13701.8|13677.8|0
1676940000000|2023-02-21 00:40:00|13702|13678|13701.5|13677.5|13702.3|13678.3|13699.5|13675.5|0
1676940300000|2023-02-21 00:45:00|13702|13678|13702.2|13678.2|13703|13679|13701.8|13677.8|0
1676940600000|2023-02-21 00:50:00|13701.8|13677.8|13699.3|13675.3|13702.2|13678.2|13698.8|13674.8|0
1676940900000|2023-02-21 00:55:00|13698.8|13674.8|13704.6|13680.6|13708.8|13684.8|13698.8|13674.8|0
1676941200000|2023-02-21 01:00:00|13705.1|13681.1|13688.5|13678.5|13705.1|13686.5|13662.5|13652.5|4391
1676941500000|2023-02-21 01:05:00|13689|13679|13678.5|13668.5|13691|13681|13675.5|13665.5|1200
1676941800000|2023-02-21 01:10:00|13679|13669|13679.5|13669.5|13683.5|13673.5|13675|13665|809
1676942100000|2023-02-21 01:15:00|13679|13669|13696.5|13686.5|13700.5|13690.5|13676|13666|1647
1676942400000|2023-02-21 01:20:00|13696|13686|13696|13686|13700.5|13690.5|13689.5|13679.5|1177
1676942700000|2023-02-21 01:25:00|13695.5|13685.5|13715|13705|13720.5|13710.5|13692|13682|2980
1676943000000|2023-02-21 01:30:00|13721|13711|13662|13652|13733.5|13723.5|13652|13642|20550
1676943300000|2023-02-21 01:35:00|13663|13653|13693.5|13683.5|13698.5|13688.5|13650.5|13640.5|7838
1676943600000|2023-02-21 01:40:00|13694|13684|13703|13693|13708.5|13698.5|13664.5|13654.5|5857
1676943900000|2023-02-21 01:45:00|13701.5|13691.5|13717.5|13707.5|13736|13726|13692.5|13682.5|5121
1676944200000|2023-02-21 01:50:00|13718.5|13708.5|13710.5|13700.5|13735|13725|13709.5|13699.5|4133
1676944500000|2023-02-21 01:55:00|13711|13701|13689|13679|13711|13701|13678|13668|3559
1676944800000|2023-02-21 02:00:00|13686.5|13676.5|13690.5|13680.5|13708.5|13698.5|13683.5|13673.5|4121
1676945100000|2023-02-21 02:05:00|13691.5|13681.5|13710.5|13700.5|13710.5|13700.5|13680.5|13670.5|2371
1676945400000|2023-02-21 02:10:00|13710|13700|13705.5|13695.5|13712.5|13702.5|13685.5|13675.5|1684
1676945700000|2023-02-21 02:15:00|13704.5|13694.5|13693.5|13683.5|13715.5|13705.5|13687.5|13677.5|1508
1676946000000|2023-02-21 02:20:00|13694.5|13684.5|13698.5|13688.5|13700.5|13690.5|13673.5|13663.5|1918
1676946300000|2023-02-21 02:25:00|13699|13689|13716|13706|13730.5|13720.5|13699|13689|3942
1676946600000|2023-02-21 02:30:00|13715.5|13705.5|13740.5|13730.5|13740.5|13730.5|13709|13699|3231
1676946900000|2023-02-21 02:35:00|13741|13731|13735|13725|13753.5|13743.5|13733|13723|4559
1676947200000|2023-02-21 02:40:00|13734.5|13724.5|13719.5|13709.5|13736.5|13726.5|13709.5|13699.5|1669
1676947500000|2023-02-21 02:45:00|13718.5|13708.5|13739|13729|13739|13729|13716|13706|1503
1676947800000|2023-02-21 02:50:00|13737|13727|13723|13713|13741|13731|13714|13704|2745
1676948100000|2023-02-21 02:55:00|13722|13712|13732|13722|13743|13733|13718|13708|2666
1676948400000|2023-02-21 03:00:00|13731|13721|13727|13717|13736|13726|13722|13712|1852
1676948700000|2023-02-21 03:05:00|13726|13716|13668|13658|13726|13716|13668|13658|4133
1676949000000|2023-02-21 03:10:00|13667|13657|13647|13637|13676|13666|13633|13623|6655
1676949300000|2023-02-21 03:15:00|13646|13636|13680|13670|13684|13674|13642|13632|3564
1676949600000|2023-02-21 03:20:00|13681|13671|13680|13670|13683|13673|13658|13648|2986
1676949900000|2023-02-21 03:25:00|13679|13669|13681|13671|13700|13690|13676|13666|3980
1676950200000|2023-02-21 03:30:00|13684|13674|13665|13655|13684|13674|13664|13654|715
1676950500000|2023-02-21 03:35:00|13666|13656|13675|13665|13678|13668|13655|13645|1760
1676950800000|2023-02-21 03:40:00|13677|13667|13667|13657|13677|13667|13663|13653|613
1676951100000|2023-02-21 03:45:00|13666|13656|13665|13655|13669|13659|13662|13652|673
1676951400000|2023-02-21 03:50:00|13666|13656|13668|13658|13680|13670|13666|13656|1059
1676951700000|2023-02-21 03:55:00|13669|13659|13670|13660|13670|13660|13663|13653|734
1676952000000|2023-02-21 04:00:00|13668|13658|13661|13651|13669|13659|13661|13651|642
1676952300000|2023-02-21 04:05:00|13662|13652|13658|13648|13662|13652|13656|13646|298
1676952600000|2023-02-21 04:10:00|13659|13649|13661|13651|13661|13651|13656|13646|373
1676952900000|2023-02-21 04:15:00|13659|13649|13658|13648|13659|13649|13657|13647|221
1676953200000|2023-02-21 04:20:00|13657|13647|13659|13649|13660|13650|13657|13647|191
1676953500000|2023-02-21 04:25:00|13658|13648|13658|13648|13660|13650|13657|13647|188
1676953800000|2023-02-21 04:30:00|13659|13649|13661|13651|13661|13651|13658|13648|157
1676954100000|2023-02-21 04:35:00|13662|13652|13661|13651|13663|13653|13660|13650|106
1676954400000|2023-02-21 04:40:00|13660|13650|13659|13649|13660|13650|13658|13648|77
1676954700000|2023-02-21 04:45:00|13660|13650|13665|13655|13665|13655|13657|13647|277
1676955000000|2023-02-21 04:50:00|13664|13654|13666|13656|13667|13657|13664|13654|293
1676955300000|2023-02-21 04:55:00|13665|13655|13669|13659|13673|13663|13663|13653|672
1676955600000|2023-02-21 05:00:00|13674|13664|13687|13677|13695|13685|13667|13657|4912
1676955900000|2023-02-21 05:05:00|13692|13682|13709|13699|13710|13700|13685|13675|2660
1676956200000|2023-02-21 05:10:00|13710|13700|13696|13686|13710|13700|13684|13674|1638
1676956500000|2023-02-21 05:15:00|13695|13685|13678|13668|13696|13686|13677|13667|2174
1676956800000|2023-02-21 05:20:00|13679|13669|13683|13673|13686|13676|13664|13654|2343
1676957100000|2023-02-21 05:25:00|13681|13671|13667|13657|13682|13672|13662|13652|1769
1676957400000|2023-02-21 05:30:00|13668|13658|13668|13658|13683|13673|13661|13651|1486
1676957700000|2023-02-21 05:35:00|13667|13657|13671|13661|13679|13669|13654|13644|2322
1676958000000|2023-02-21 05:40:00|13670|13660|13682|13672|13690|13680|13665|13655|1914
1676958300000|2023-02-21 05:45:00|13681|13671|13666|13656|13681|13671|13663|13653|3871
1676958600000|2023-02-21 05:50:00|13665|13655|13674|13664|13680|13670|13664|13654|1975
1676958900000|2023-02-21 05:55:00|13672|13662|13659|13649|13686|13676|13656|13646|2814
1676959200000|2023-02-21 06:00:00|13660|13650|13650|13640|13666|13656|13647|13637|4366
1676959500000|2023-02-21 06:05:00|13649|13639|13650|13640|13656|13646|13639|13629|3251
1676959800000|2023-02-21 06:10:00|13649|13639|13665|13655|13669|13659|13646|13636|2989
1676960100000|2023-02-21 06:15:00|13666|13656|13661|13651|13674|13664|13657|13647|2274
1676960400000|2023-02-21 06:20:00|13663|13653|13681|13671|13685|13675|13662|13652|2210
1676960700000|2023-02-21 06:25:00|13679|13669|13683|13673|13685|13675|13668|13658|1954
1676961000000|2023-02-21 06:30:00|13680|13670|13697|13687|13699|13689|13677|13667|4059
1676961300000|2023-02-21 06:35:00|13698|13688|13703|13693|13703|13693|13686|13676|3362
1676961600000|2023-02-21 06:40:00|13704|13694|13724|13714|13726|13716|13701|13691|5622
1676961900000|2023-02-21 06:45:00|13722|13712|13733|13723|13735|13725|13715|13705|3730
1676962200000|2023-02-21 06:50:00|13735|13725|13721|13711|13736|13726|13718|13708|4251
1676962500000|2023-02-21 06:55:00|13722|13712|13718|13708|13728|13718|13717|13707|3059
1676962800000|2023-02-21 07:00:00|13720|13710|13709|13699|13722|13712|13709|13699|1688
1676963100000|2023-02-21 07:05:00|13710|13700|13709|13699|13712|13702|13702|13692|1238
1676963400000|2023-02-21 07:10:00|13708|13698|13704|13694|13711|13701|13702|13692|2398
1676963700000|2023-02-21 07:15:00|13703|13693|13702|13692|13706|13696|13699|13689|591
1676964000000|2023-02-21 07:20:00|13704|13694|13703|13693|13706|13696|13696|13686|418
1676964300000|2023-02-21 07:25:00|13702|13692|13703|13693|13704|13694|13696|13686|776
1676964600000|2023-02-21 07:30:00|13701|13691|13703|13693|13703|13693|13698|13688|587
1676964900000|2023-02-21 07:35:00|13702|13692|13698|13688|13702|13692|13696|13686|375
1676965200000|2023-02-21 07:40:00|13697|13687|13696|13686|13701|13691|13694|13684|222
1676965500000|2023-02-21 07:45:00|13695|13685|13698|13688|13699|13689|13693|13683|512
1676965800000|2023-02-21 07:50:00|13697|13687|13698|13688|13699|13689|13696|13686|483
1676966100000|2023-02-21 07:55:00|13697|13687|13695|13685|13700|13690|13694|13684|714
1676966400000|2023-02-21 08:00:00|13696|13684|13689|13678|13697|13686|13688|13677|1892
1676966700000|2023-02-21 08:05:00|13688|13677|13695|13684|13699|13688|13688|13677|498
1676967000000|2023-02-21 08:10:00|13696|13683|13693|13682|13696|13684|13688|13677|409
1676967300000|2023-02-21 08:15:00|13694|13681|13686|13674|13694|13683|13686|13674|470
1676967600000|2023-02-21 08:20:00|13685|13675|13685|13674|13686|13675|13681|13670|1447
1676967900000|2023-02-21 08:25:00|13684|13673|13689|13676|13690|13679|13684|13673|1075
1676968200000|2023-02-21 08:30:00|13693.5|13669.5|13693.1|13669.1|13698.9|13674.9|13691.7|13667.7|0
1676968500000|2023-02-21 08:35:00|13692.6|13668.6|13687.6|13663.6|13696|13672|13687.4|13663.4|186
1676968800000|2023-02-21 08:40:00|13687.4|13663.4|13682.4|13658.4|13687.4|13663.4|13677.6|13653.6|0
1676969100000|2023-02-21 08:45:00|13681.9|13657.9|13652.4|13628.4|13681.9|13657.9|13651.1|13627.1|0
1676969400000|2023-02-21 08:50:00|13652.9|13628.9|13666.3|13642.3|13666.3|13642.3|13648.1|13624.1|0
1676969700000|2023-02-21 08:55:00|13665.8|13641.8|13663|13639|13666.8|13642.8|13662|13638|0
1676970000000|2023-02-21 09:00:00|13676|13664|13678|13667|13681|13670|13671|13660|697
1676970300000|2023-02-21 09:05:00|13679|13668|13686|13674|13688|13676|13678|13667|627
1676970600000|2023-02-21 09:10:00|13685|13675|13691|13680|13692|13680|13685|13674|159
1676970900000|2023-02-21 09:15:00|13689|13679|13695|13684|13699|13687|13688|13677|1177
1676971200000|2023-02-21 09:20:00|13696|13685|13690|13678|13696|13685|13684|13673|883
1676971500000|2023-02-21 09:25:00|13691|13679|13691|13680|13695|13684|13686|13675|370
1676971800000|2023-02-21 09:30:00|13693|13682|13693|13682|13704|13693|13692|13681|1171
1676972100000|2023-02-21 09:35:00|13694|13683|13699|13688|13701|13690|13692|13681|277
1676972400000|2023-02-21 09:40:00|13700|13689|13705|13693|13705|13694|13699|13688|276
1676972700000|2023-02-21 09:45:00|13706|13694|13705|13694|13708|13696|13701|13690|1476
1676973000000|2023-02-21 09:50:00|13704|13693|13711|13700|13712|13701|13704|13692|416
1676973300000|2023-02-21 09:55:00|13712|13701|13707|13696|13713|13702|13706|13695|554
1676973600000|2023-02-21 10:00:00|13708|13697|13697|13686|13709|13698|13696|13685|1219
1676973900000|2023-02-21 10:05:00|13698|13687|13704|13692|13704|13692|13695|13684|1309
1676974200000|2023-02-21 10:10:00|13705|13693|13708|13697|13712|13701|13705|13693|1360
1676974500000|2023-02-21 10:15:00|13707|13696|13700|13688|13707|13696|13700|13688|868
1676974800000|2023-02-21 10:20:00|13701|13689|13701|13689|13702|13691|13698|13687|1846
1676975100000|2023-02-21 10:25:00|13700|13690|13700|13689|13704|13693|13695|13684|280
1676975400000|2023-02-21 10:30:00|13701|13690|13702|13691|13704|13693|13699|13688|277
1676975700000|2023-02-21 10:35:00|13701|13690|13701|13690|13702|13691|13696|13685|132
1676976000000|2023-02-21 10:40:00|13702|13691|13698|13687|13703|13692|13697|13686|198
1676976300000|2023-02-21 10:45:00|13699|13688|13698|13687|13703|13692|13695|13684|371
1676976600000|2023-02-21 10:50:00|13699|13688|13703|13692|13707|13695|13699|13688|904
1676976900000|2023-02-21 10:55:00|13702|13691|13702|13691|13704|13693|13700|13689|97
1676977200000|2023-02-21 11:00:00|13703|13692|13693|13682|13704|13693|13693|13682|224
1676977500000|2023-02-21 11:05:00|13694|13683|13696|13685|13698|13686|13693|13682|220
1676977800000|2023-02-21 11:10:00|13697|13686|13692|13681|13698|13687|13692|13680|90
1676978100000|2023-02-21 11:15:00|13693|13680|13695|13684|13698|13687|13693|13680|84
1676978400000|2023-02-21 11:20:00|13696|13685|13699|13687|13699|13687|13695|13684|70
1676978700000|2023-02-21 11:25:00|13698|13688|13698|13687|13699|13688|13697|13686|44
1676979000000|2023-02-21 11:30:00|13697|13686|13694|13683|13698|13687|13694|13683|71
1676979300000|2023-02-21 11:35:00|13695|13684|13700|13688|13700|13689|13695|13684|125
1676979600000|2023-02-21 11:40:00|13699|13689|13697|13686|13702|13690|13697|13686|177
1676979900000|2023-02-21 11:45:00|13698|13685|13696|13685|13702|13690|13696|13685|84
1676980200000|2023-02-21 11:50:00|13697|13686|13700|13689|13700|13689|13697|13686|85
1676980500000|2023-02-21 11:55:00|13701|13690|13700|13689|13702|13691|13699|13688|246
1676980800000|2023-02-21 12:00:00|13701|13690|13694|13683|13702|13691|13693|13682|147
1676981100000|2023-02-21 12:05:00|13693|13682|13690|13678|13694|13682|13688|13677|113
1676981400000|2023-02-21 12:10:00|13689|13679|13690|13679|13690|13679|13687|13676|85
1676981700000|2023-02-21 12:15:00|13689|13678|13687|13676|13690|13678|13686|13675|97
1676982000000|2023-02-21 12:20:00|13686|13675|13688|13677|13690|13679|13686|13675|37
1676982300000|2023-02-21 12:25:00|13689|13678|13690|13679|13691|13680|13689|13678|38
1676982600000|2023-02-21 12:30:00|13689|13678|13690|13679|13692|13681|13689|13678|58
1676982900000|2023-02-21 12:35:00|13689|13678|13687|13676|13691|13680|13687|13676|67
1676983200000|2023-02-21 12:40:00|13686|13675|13688|13677|13689|13678|13684|13673|66
1676983500000|2023-02-21 12:45:00|13687|13676|13691|13680|13691|13680|13687|13676|48
1676983800000|2023-02-21 12:50:00|13692|13681|13687|13676|13692|13681|13687|13676|120
1676984100000|2023-02-21 12:55:00|13688|13677|13685|13674|13688|13677|13685|13674|104
1676984400000|2023-02-21 13:00:00|13686|13675|13681|13670|13686|13675|13681|13670|138
1676984700000|2023-02-21 13:05:00|13682|13671|13680|13669|13682|13671|13680|13669|66
1676985000000|2023-02-21 13:10:00|13681|13670|13683|13672|13685|13674|13680|13669|551
1676985300000|2023-02-21 13:15:00|13682|13671|13685|13674|13688|13677|13682|13671|45
1676985600000|2023-02-21 13:20:00|13684|13673|13685|13673|13689|13678|13684|13673|179
1676985900000|2023-02-21 13:25:00|13684|13672|13685|13674|13685|13674|13679|13667|565
1676986200000|2023-02-21 13:30:00|13686|13673|13687|13676|13690|13679|13684|13672|263
1676986500000|2023-02-21 13:35:00|13688|13677|13684|13673|13691|13680|13684|13673|114
1676986800000|2023-02-21 13:40:00|13685|13674|13679|13667|13687|13676|13678|13667|168
1676987100000|2023-02-21 13:45:00|13678|13666|13685|13674|13685|13674|13677|13666|103
1676987400000|2023-02-21 13:50:00|13684|13673|13688|13677|13688|13677|13683|13671|65
1676987700000|2023-02-21 13:55:00|13689|13678|13682|13671|13690|13679|13682|13671|145
1676988000000|2023-02-21 14:00:00|13681|13670|13686|13674|13688|13677|13681|13670|87
1676988300000|2023-02-21 14:05:00|13687|13675|13690|13678|13692|13681|13687|13675|74
1676988600000|2023-02-21 14:10:00|13691|13679|13687|13676|13691|13680|13687|13676|113
1676988900000|2023-02-21 14:15:00|13688|13675|13681|13670|13690|13679|13681|13670|71
1676989200000|2023-02-21 14:20:00|13682|13671|13686|13675|13686|13675|13680|13668|60
1676989500000|2023-02-21 14:25:00|13685|13674|13678|13667|13689|13678|13677|13666|190
1676989800000|2023-02-21 14:30:00|13679|13668|13693|13682|13699|13688|13664|13653|2795
1676990100000|2023-02-21 14:35:00|13692|13681|13700|13689|13703|13692|13691|13679|1545
1676990400000|2023-02-21 14:40:00|13699|13688|13695|13684|13708|13696|13693|13682|652
1676990700000|2023-02-21 14:45:00|13696|13685|13687|13676|13707|13695|13679|13668|1535
1676991000000|2023-02-21 14:50:00|13686|13675|13685|13673|13694|13682|13679|13668|617
1676991300000|2023-02-21 14:55:00|13684|13672|13674|13662|13692|13681|13671|13660|736
1676991600000|2023-02-21 15:00:00|13673|13661|13682|13670|13688|13677|13669|13658|904
1676991900000|2023-02-21 15:05:00|13681|13669|13684|13673|13692|13681|13677|13666|772
1676992200000|2023-02-21 15:10:00|13683|13672|13677|13666|13685|13674|13673|13662|665
1676992500000|2023-02-21 15:15:00|13679|13667|13681|13670|13683|13672|13672|13661|292
1676992800000|2023-02-21 15:20:00|13682|13669|13686|13674|13693|13681|13681|13669|223
1676993100000|2023-02-21 15:25:00|13685|13673|13684|13673|13686|13674|13679|13668|137
1676993400000|2023-02-21 15:30:00|13683|13672|13696|13684|13696|13684|13682|13671|239
1676993700000|2023-02-21 15:35:00|13695|13685|13696|13684|13703|13691|13693|13682|232
1676994000000|2023-02-21 15:40:00|13697|13685|13695|13684|13704|13693|13694|13683|450
1676994300000|2023-02-21 15:45:00|13696|13685|13698|13687|13699|13688|13693|13682|888
1676994600000|2023-02-21 15:50:00|13699|13686|13691|13680|13700|13689|13690|13679|254
1676994900000|2023-02-21 15:55:00|13690|13679|13689|13678|13694|13683|13687|13676|433
1676995200000|2023-02-21 16:00:00|13690|13679|13689|13677|13695|13684|13689|13677|461
1676995500000|2023-02-21 16:05:00|13688|13676|13682|13671|13688|13676|13680|13669|552
1676995800000|2023-02-21 16:10:00|13681|13670|13685|13674|13686|13675|13679|13668|430
1676996100000|2023-02-21 16:15:00|13686|13675|13686|13675|13688|13677|13682|13671|361
1676996400000|2023-02-21 16:20:00|13685|13674|13682|13671|13688|13677|13682|13670|290
1676996700000|2023-02-21 16:25:00|13681|13670|13677|13666|13684|13673|13674|13663|496
1676997000000|2023-02-21 16:30:00|13676|13665|13675|13664|13683|13672|13671|13659|848
1676997300000|2023-02-21 16:35:00|13676|13663|13673|13662|13677|13666|13672|13661|371
1676997600000|2023-02-21 16:40:00|13674|13663|13678|13667|13679|13668|13673|13662|198
1676997900000|2023-02-21 16:45:00|13677|13666|13681|13670|13683|13672|13677|13666|241
1676998200000|2023-02-21 16:50:00|13680|13669|13685|13674|13685|13674|13680|13669|594
1676998500000|2023-02-21 16:55:00|13684|13673|13684|13673|13687|13676|13681|13670|693
1676998800000|2023-02-21 17:00:00|13683|13672|13683|13672|13684|13673|13678|13667|460
1676999100000|2023-02-21 17:05:00|13684|13673|13678|13667|13686|13675|13675|13664|272
1676999400000|2023-02-21 17:10:00|13677|13666|13676|13664|13678|13667|13674|13662|119
1676999700000|2023-02-21 17:15:00|13675|13665|13679|13667|13679|13668|13674|13663|78
1677000000000|2023-02-21 17:20:00|13678|13668|13674|13663|13679|13668|13674|13663|54
1677000300000|2023-02-21 17:25:00|13675|13662|13670|13659|13675|13662|13670|13658|149
1677000600000|2023-02-21 17:30:00|13671|13660|13672|13660|13672|13660|13666|13655|223
1677000900000|2023-02-21 17:35:00|13671|13659|13670|13659|13673|13662|13666|13655|200
1677001200000|2023-02-21 17:40:00|13671|13660|13669|13658|13673|13662|13668|13657|118
1677001500000|2023-02-21 17:45:00|13670|13659|13666|13655|13670|13659|13665|13654|158
1677001800000|2023-02-21 17:50:00|13667|13654|13670|13659|13672|13661|13666|13654|165
1677002100000|2023-02-21 17:55:00|13671|13660|13675|13664|13675|13664|13669|13658|95
1677002400000|2023-02-21 18:00:00|13674|13663|13677|13666|13678|13667|13671|13660|181
1677002700000|2023-02-21 18:05:00|13676|13665|13671|13659|13677|13666|13671|13659|133
1677003000000|2023-02-21 18:10:00|13672|13660|13668|13657|13673|13661|13667|13655|294
1677003300000|2023-02-21 18:15:00|13667|13656|13669|13658|13671|13660|13667|13656|110
1677003600000|2023-02-21 18:20:00|13670|13657|13669|13658|13673|13662|13668|13657|147
1677003900000|2023-02-21 18:25:00|13670|13657|13666|13655|13670|13659|13665|13653|99
1677004200000|2023-02-21 18:30:00|13665|13654|13665|13653|13667|13656|13664|13652|179
1677004500000|2023-02-21 18:35:00|13666|13654|13660|13649|13666|13654|13660|13649|500
1677004800000|2023-02-21 18:40:00|13659|13648|13659|13647|13660|13649|13656|13645|579
1677005100000|2023-02-21 18:45:00|13660|13648|13657|13646|13660|13649|13656|13645|131
1677005400000|2023-02-21 18:50:00|13658|13647|13657|13646|13659|13648|13657|13645|122
1677005700000|2023-02-21 18:55:00|13656|13645|13658|13647|13659|13647|13656|13645|58
1677006000000|2023-02-21 19:00:00|13657|13646|13654|13643|13658|13647|13653|13642|292
1677006300000|2023-02-21 19:05:00|13655|13644|13656|13644|13657|13646|13653|13642|145
1677006600000|2023-02-21 19:10:00|13655|13645|13658|13647|13658|13647|13655|13644|36
1677006900000|2023-02-21 19:15:00|13659|13648|13657|13646|13659|13648|13657|13646|27
1677007200000|2023-02-21 19:20:00|13656|13645|13654|13643|13656|13645|13653|13641|157
1677007500000|2023-02-21 19:25:00|13653|13642|13658|13646|13658|13647|13653|13642|116
1677007800000|2023-02-21 19:30:00|13657|13647|13661|13649|13662|13650|13657|13646|117
1677008100000|2023-02-21 19:35:00|13660|13650|13660|13649|13663|13652|13659|13648|121
1677008400000|2023-02-21 19:40:00|13661|13650|13658.5|13648.5|13663|13652|13658.5|13647|71
1677008700000|2023-02-21 19:45:00|13659.5|13649.5|13661.5|13651.5|13663|13653|13659.5|13649.5|64
1677009000000|2023-02-21 19:50:00|13661|13651|13633|13623|13661.5|13651.5|13617.5|13607.5|6918
1677009300000|2023-02-21 19:55:00|13632.5|13622.5|13639.5|13629.5|13640.5|13630.5|13632|13622|346
1677009600000|2023-02-21 20:00:00|13640.5|13630.5|13649.5|13639.5|13649.5|13639.5|13640.5|13630.5|327
1677009900000|2023-02-21 20:05:00|13650|13640|13642.5|13632.5|13650.5|13640.5|13642.5|13632.5|180
1677010200000|2023-02-21 20:10:00|13643|13633|13645.5|13635.5|13649|13639|13643|13633|188
1677010500000|2023-02-21 20:15:00|13646.5|13636.5|13646.5|13636.5|13646.5|13636.5|13644.5|13634.5|86
1677010800000|2023-02-21 20:20:00|13645.5|13635.5|13646.5|13636.5|13646.5|13636.5|13642.5|13632.5|97
1677011100000|2023-02-21 20:25:00|13647|13637|13644|13634|13647.5|13637.5|13644|13634|85
1677011400000|2023-02-21 20:30:00|13644.5|13634.5|13649|13639|13651|13641|13644|13634|77
1677011700000|2023-02-21 20:35:00|13649.5|13639.5|13647.5|13637.5|13650.5|13640.5|13646.5|13636.5|51
1677012000000|2023-02-21 20:40:00|13648.5|13638.5|13647|13637|13649.5|13639.5|13646|13636|145
1677012300000|2023-02-21 20:45:00|13647.5|13637.5|13639.5|13629.5|13652|13642|13639.5|13629.5|192
1677012600000|2023-02-21 20:50:00|13641.5|13631.5|13633.5|13623.5|13641.5|13631.5|13631.5|13621.5|228
1677012900000|2023-02-21 20:55:00|13634|13624|13626.5|13616.5|13634.5|13624.5|13626.5|13616.5|295
1677013200000|2023-02-21 21:00:00|13627|13617|13639|13629|13639|13629|13627|13617|60
1677013500000|2023-02-21 21:05:00|13638.5|13628.5|13634.5|13624.5|13638.5|13628.5|13634.5|13624.5|72
1677013800000|2023-02-21 21:10:00|13635|13625|13639.5|13629.5|13641|13631|13635|13625|72
1677014100000|2023-02-21 21:15:00|13647.6|13623.6|13645.3|13621.3|13648.1|13624.1|13644.3|13620.3|0
1677014400000|2023-02-21 21:20:00|13644.8|13620.8|13642.9|13618.9|13644.8|13620.8|13640.7|13616.7|0
1677014700000|2023-02-21 21:25:00|13643.4|13619.4|13642.3|13618.3|13644.5|13620.5|13642.3|13618.3|0
1677015000000|2023-02-21 21:30:00|13643.3|13619.3|13643.3|13619.3|13644.5|13620.5|13642.3|13618.3|0
1677015300000|2023-02-21 21:35:00|13643.8|13619.8|13642.8|13618.8|13643.9|13619.9|13642.2|13618.2|0
1677015600000|2023-02-21 21:40:00|13642.5|13618.5|13641.6|13617.6|13643.3|13619.3|13641.6|13617.6|0
1677015900000|2023-02-21 21:45:00|13642.1|13618.1|13642.8|13618.8|13642.8|13618.8|13642.1|13618.1|0
1677016200000|2023-02-21 21:50:00|13643.3|13619.3|13643.9|13619.9|13643.9|13619.9|13642.8|13618.8|0
1677016500000|2023-02-21 21:55:00|13644.4|13620.4|13643.9|13619.9|13645|13621|13643.3|13619.3|0
1677016800000|2023-02-21 22:00:00|13644|13620|13643.3|13619.3|13644.8|13620.8|13643.3|13619.3|0
1677017100000|2023-02-21 22:05:00|13643.1|13619.1|13643.2|13619.2|13643.4|13619.4|13643.1|13619.1|0
1677017400000|2023-02-21 22:10:00|13643.3|13619.3|13643.2|13619.2|13643.3|13619.3|13643.1|13619.1|0
1677018000000|2023-02-21 22:20:00|13643.1|13619.1|13643.2|13619.2|13643.6|13619.6|13642.7|13618.7|0
1677018300000|2023-02-21 22:25:00|13642.9|13618.9|13642.7|13618.7|13642.9|13618.9|13642.5|13618.5|0
1677018600000|2023-02-21 22:30:00|13642.9|13618.9|13642.7|13618.7|13643.5|13619.5|13642.7|13618.7|0
1677018900000|2023-02-21 22:35:00|13643|13619|13643|13619|13643.1|13619.1|13642.4|13618.4|0
1677019200000|2023-02-21 22:40:00|13643.1|13619.1|13642.8|13618.8|13643.4|13619.4|13642.1|13618.1|0
1677019500000|2023-02-21 22:45:00|13642.9|13618.9|13642.7|13618.7|13643.4|13619.4|13642.7|13618.7|0
1677019800000|2023-02-21 22:50:00|13642.9|13618.9|13642.4|13618.4|13643|13619|13642.4|13618.4|0
1677020100000|2023-02-21 22:55:00|13642.5|13618.5|13642.7|13618.7|13643.1|13619.1|13642.5|13618.5|0
1677020400000|2023-02-21 23:00:00|13642.9|13618.9|13644.5|13620.5|13646|13622|13640.3|13616.3|0
1677020700000|2023-02-21 23:05:00|13644|13620|13642.9|13618.9|13645.1|13621.1|13642.3|13618.3|0
1677021000000|2023-02-21 23:10:00|13643.1|13619.1|13640.7|13616.7|13643.7|13619.7|13640.7|13616.7|0
1677021300000|2023-02-21 23:15:00|13641.2|13617.2|13639.1|13615.1|13641.8|13617.8|13639.1|13615.1|0
1677021600000|2023-02-21 23:20:00|13639.6|13615.6|13642.2|13618.2|13642.8|13618.8|13638|13614|0
1677021900000|2023-02-21 23:25:00|13641.9|13617.9|13643.9|13619.9|13643.9|13619.9|13641.1|13617.1|0
1677022200000|2023-02-21 23:30:00|13644.4|13620.4|13641.1|13617.1|13646.1|13622.1|13640.6|13616.6|0
1677022500000|2023-02-21 23:35:00|13640.6|13616.6|13643.9|13619.9|13645|13621|13640.6|13616.6|0
1677022800000|2023-02-21 23:40:00|13643.4|13619.4|13645|13621|13645|13621|13641.1|13617.1|0
1677023100000|2023-02-21 23:45:00|13645.2|13621.2|13642.2|13618.2|13645.5|13621.5|13640.6|13616.6|0
1677023400000|2023-02-21 23:50:00|13641.7|13617.7|13643.9|13619.9|13645.5|13621.5|13641.6|13617.6|0
1677023700000|2023-02-21 23:55:00|13644.4|13620.4|13647.9|13623.9|13649.6|13625.6|13644.4|13620.4|0
1677024000000|2023-02-22 00:00:00|13647.4|13623.4|13651.2|13627.2|13652.9|13628.9|13647.4|13623.4|0
1677024300000|2023-02-22 00:05:00|13650.7|13626.7|13649.6|13625.6|13651.8|13627.8|13649|13625|0
1677024600000|2023-02-22 00:10:00|13649.1|13625.1|13646.8|13622.8|13649.1|13625.1|13644.6|13620.6|0
1677024900000|2023-02-22 00:15:00|13647|13623|13644.6|13620.6|13647|13623|13643.6|13619.6|0
1677025200000|2023-02-22 00:20:00|13644.9|13620.9|13644.6|13620.6|13645.4|13621.4|13642.4|13618.4|0
1677025500000|2023-02-22 00:25:00|13644.1|13620.1|13646.5|13622.5|13646.8|13622.8|13643.1|13619.1|0
1677025800000|2023-02-22 00:30:00|13646.8|13622.8|13644.1|13620.1|13651.3|13627.3|13643.9|13619.9|0
1677026100000|2023-02-22 00:35:00|13644.6|13620.6|13644.1|13620.1|13645.6|13621.6|13643.6|13619.6|0
1677026400000|2023-02-22 00:40:00|13643.8|13619.8|13645.1|13621.1|13646.6|13622.6|13643.4|13619.4|0
1677026700000|2023-02-22 00:45:00|13645.7|13621.7|13649.1|13625.1|13649.1|13625.1|13645.1|13621.1|0
1677027000000|2023-02-22 00:50:00|13649.6|13625.6|13649.6|13625.6|13649.6|13625.6|13646.4|13622.4|0
1677027300000|2023-02-22 00:55:00|13649.1|13625.1|13649.6|13625.6|13654.1|13630.1|13647.6|13623.6|0
1677027600000|2023-02-22 01:00:00|13649.1|13625.1|13630|13620|13649.1|13629|13620|13610|3007
1677027900000|2023-02-22 01:05:00|13631.5|13621.5|13634.5|13624.5|13642.5|13632.5|13625|13615|1253
1677028200000|2023-02-22 01:10:00|13635.5|13625.5|13639.5|13629.5|13643.5|13633.5|13632|13622|1865
1677028500000|2023-02-22 01:15:00|13639|13629|13652|13642|13667|13657|13631|13621|2905
1677028800000|2023-02-22 01:20:00|13652.5|13642.5|13655.5|13645.5|13670|13660|13652.5|13642.5|2364
1677029100000|2023-02-22 01:25:00|13655|13645|13663.5|13653.5|13674|13664|13654.5|13644.5|2531
1677029400000|2023-02-22 01:30:00|13662.5|13652.5|13644.5|13634.5|13674|13664|13636.5|13626.5|13805
1677029700000|2023-02-22 01:35:00|13645|13635|13650|13640|13654|13644|13607|13597|9907
1677030000000|2023-02-22 01:40:00|13649|13639|13587.5|13577.5|13653.5|13643.5|13587.5|13577.5|9927
1677030300000|2023-02-22 01:45:00|13588.5|13578.5|13577.5|13567.5|13607.5|13597.5|13576.5|13566.5|9506
1677030600000|2023-02-22 01:50:00|13576.5|13566.5|13590|13580|13600|13590|13565|13555|8338
1677030900000|2023-02-22 01:55:00|13589.5|13579.5|13601.5|13591.5|13610.5|13600.5|13585|13575|5689
1677031200000|2023-02-22 02:00:00|13600.5|13590.5|13636.5|13626.5|13647.5|13637.5|13600.5|13590.5|7080
1677031500000|2023-02-22 02:05:00|13635.5|13625.5|13645|13635|13657.5|13647.5|13635.5|13625.5|6290
1677031800000|2023-02-22 02:10:00|13646|13636|13608.5|13598.5|13646.5|13636.5|13606.5|13596.5|5231
1677032100000|2023-02-22 02:15:00|13608|13598|13616.5|13606.5|13629.5|13619.5|13603|13593|4285
1677032400000|2023-02-22 02:20:00|13615.5|13605.5|13611|13601|13618.5|13608.5|13598.5|13588.5|2659
1677032700000|2023-02-22 02:25:00|13614|13604|13628.5|13618.5|13628.5|13618.5|13607.5|13597.5|3509
1677033000000|2023-02-22 02:30:00|13627.5|13617.5|13632.5|13622.5|13640.5|13630.5|13621.5|13611.5|4443
1677033300000|2023-02-22 02:35:00|13632|13622|13654.5|13644.5|13654.5|13644.5|13624|13614|3265
1677033600000|2023-02-22 02:40:00|13654|13644|13683.5|13673.5|13687.5|13677.5|13651|13641|6161
1677033900000|2023-02-22 02:45:00|13684.5|13674.5|13674|13664|13689|13679|13658|13648|6996
1677034200000|2023-02-22 02:50:00|13673|13663|13660|13650|13679|13669|13657|13647|5499
1677034500000|2023-02-22 02:55:00|13659|13649|13643|13633|13664|13654|13643|13633|4444
1677034800000|2023-02-22 03:00:00|13644|13634|13632|13622|13644|13634|13624|13614|4501
1677035100000|2023-02-22 03:05:00|13633|13623|13621|13611|13648|13638|13615|13605|3173
1677035400000|2023-02-22 03:10:00|13620|13610|13623|13613|13634|13624|13617|13607|2289
1677035700000|2023-02-22 03:15:00|13622|13612|13620|13610|13637|13627|13607|13597|3777
1677036000000|2023-02-22 03:20:00|13619|13609|13624|13614|13634|13624|13617|13607|1930
1677036300000|2023-02-22 03:25:00|13623|13613|13616|13606|13625|13615|13612|13602|2767
1677036600000|2023-02-22 03:30:00|13615|13605|13607|13597|13617|13607|13604|13594|2456
1677036900000|2023-02-22 03:35:00|13606|13596|13597|13587|13612|13602|13597|13587|1812
1677037200000|2023-02-22 03:40:00|13598|13588|13603|13593|13608|13598|13598|13588|1160
1677037500000|2023-02-22 03:45:00|13602|13592|13608|13598|13610|13600|13601|13591|1353
1677037800000|2023-02-22 03:50:00|13607|13597|13606|13596|13608|13598|13603|13593|856
1677038100000|2023-02-22 03:55:00|13605|13595|13606|13596|13607|13597|13599|13589|1166
1677038400000|2023-02-22 04:00:00|13608|13598|13604|13594|13608|13598|13601|13591|782
1677038700000|2023-02-22 04:05:00|13603|13593|13602|13592|13605|13595|13600|13590|885
1677039000000|2023-02-22 04:10:00|13601|13591|13599|13589|13603|13593|13599|13589|1121
1677039300000|2023-02-22 04:15:00|13600|13590|13599|13589|13602|13592|13598|13588|1010
1677039600000|2023-02-22 04:20:00|13598|13588|13596|13586|13599|13589|13596|13586|1119
1677039900000|2023-02-22 04:25:00|13598|13588|13601|13591|13601|13591|13596|13586|805
1677040200000|2023-02-22 04:30:00|13600|13590|13598|13588|13600|13590|13596|13586|2206
1677040500000|2023-02-22 04:35:00|13600|13590|13600|13590|13602|13592|13599|13589|2048
1677040800000|2023-02-22 04:40:00|13601|13591|13600|13590|13603|13593|13599|13589|708
1677041100000|2023-02-22 04:45:00|13601|13591|13600|13590|13601|13591|13597|13587|991
1677041400000|2023-02-22 04:50:00|13601|13591|13602|13592|13603|13593|13598|13588|1262
1677041700000|2023-02-22 04:55:00|13601|13591|13601|13591|13606|13596|13600|13590|1278
1677042000000|2023-02-22 05:00:00|13603|13593|13589|13579|13616|13606|13586|13576|6901
1677042300000|2023-02-22 05:05:00|13590|13580|13602|13592|13612|13602|13587|13577|3842
1677042600000|2023-02-22 05:10:00|13601|13591|13591|13581|13606|13596|13590|13580|4481
1677042900000|2023-02-22 05:15:00|13590|13580|13586|13576|13592|13582|13576|13566|3130
1677043200000|2023-02-22 05:20:00|13587|13577|13600|13590|13606|13596|13584|13574|5364
1677043500000|2023-02-22 05:25:00|13598|13588|13605|13595|13613|13603|13597|13587|3122
1677043800000|2023-02-22 05:30:00|13604|13594|13609|13599|13612|13602|13597|13587|2089
1677044100000|2023-02-22 05:35:00|13608|13598|13596|13586|13609|13599|13593|13583|1720
1677044400000|2023-02-22 05:40:00|13595|13585|13599|13589|13601|13591|13590|13580|2305
1677044700000|2023-02-22 05:45:00|13598|13588|13594|13584|13599|13589|13590|13580|2034
1677045000000|2023-02-22 05:50:00|13593|13583|13577|13567|13594|13584|13575|13565|2547
1677045300000|2023-02-22 05:55:00|13575|13565|13581|13571|13586|13576|13569|13559|5182
1677045600000|2023-02-22 06:00:00|13583|13573|13582|13572|13593|13583|13578|13568|2692
1677045900000|2023-02-22 06:05:00|13581|13571|13555|13545|13584|13574|13544|13534|9491
1677046200000|2023-02-22 06:10:00|13554|13544|13552|13542|13566|13556|13546|13536|5014
1677046500000|2023-02-22 06:15:00|13553|13543|13559|13549|13559|13549|13543|13533|3416
1677046800000|2023-02-22 06:20:00|13557|13547|13554|13544|13573|13563|13551|13541|3650
1677047100000|2023-02-22 06:25:00|13553|13543|13561|13551|13571|13561|13548|13538|3627
1677047400000|2023-02-22 06:30:00|13560|13550|13557|13547|13566|13556|13545|13535|3591
1677047700000|2023-02-22 06:35:00|13558|13548|13546|13536|13567|13557|13545|13535|3023
1677048000000|2023-02-22 06:40:00|13547|13537|13549|13539|13550|13540|13533|13523|7124
1677048300000|2023-02-22 06:45:00|13550|13540|13549|13539|13555|13545|13543|13533|5703
1677048600000|2023-02-22 06:50:00|13548|13538|13560|13550|13562|13552|13546|13536|6901
1677048900000|2023-02-22 06:55:00|13559|13549|13557|13547|13560|13550|13546|13536|6671
1677049200000|2023-02-22 07:00:00|13556|13546|13560|13550|13562|13552|13554|13544|2474
1677049500000|2023-02-22 07:05:00|13559|13549|13547|13537|13559|13549|13546|13536|990
1677049800000|2023-02-22 07:10:00|13548|13538|13550|13540|13555|13545|13547|13537|1069
1677050100000|2023-02-22 07:15:00|13549|13539|13550|13540|13552|13542|13547|13537|2340
1677050400000|2023-02-22 07:20:00|13551|13541|13555|13545|13557|13547|13546|13536|1434
1677050700000|2023-02-22 07:25:00|13556|13546|13552|13542|13560|13550|13552|13542|961
1677051000000|2023-02-22 07:30:00|13551|13541|13552|13542|13556|13546|13549|13539|987
1677051300000|2023-02-22 07:35:00|13554|13544|13553|13543|13557|13547|13551|13541|899
1677051600000|2023-02-22 07:40:00|13552|13542|13548|13538|13554|13544|13547|13537|1137
1677051900000|2023-02-22 07:45:00|13549|13539|13551|13541|13551|13541|13546|13536|1002
1677052200000|2023-02-22 07:50:00|13550|13540|13553|13543|13554|13544|13549|13539|1188
1677052500000|2023-02-22 07:55:00|13552|13542|13543|13533|13552|13542|13542|13532|805
1677052800000|2023-02-22 08:00:00|13545|13532|13544|13532|13546|13535|13538|13527|921
1677053100000|2023-02-22 08:05:00|13545|13533|13539|13527|13548|13537|13535|13523|1255
1677053400000|2023-02-22 08:10:00|13538|13528|13534|13523|13540|13529|13534|13523|1901
1677053700000|2023-02-22 08:15:00|13533|13522|13532|13520|13541|13530|13529|13517|1660
1677054000000|2023-02-22 08:20:00|13531|13521|13529|13518|13533|13522|13529|13518|1243
1677054300000|2023-02-22 08:25:00|13530|13517|13521|13509|13533|13521|13520|13508|3284
1677054600000|2023-02-22 08:30:00|13524|13500|13522.9|13498.9|13527.3|13503.3|13522.2|13498.2|0
1677054900000|2023-02-22 08:35:00|13523.3|13499.3|13518.5|13494.5|13525.2|13501.2|13517.8|13493.8|1176
1677055200000|2023-02-22 08:40:00|13519|13495|13507.8|13483.8|13519.5|13495.5|13506.5|13482.5|0
1677055500000|2023-02-22 08:45:00|13507.3|13483.3|13513.1|13489.1|13516.3|13492.3|13505.4|13481.4|0
1677055800000|2023-02-22 08:50:00|13512.6|13488.6|13521|13497|13523.7|13499.7|13512.6|13488.6|0
1677056100000|2023-02-22 08:55:00|13521.5|13497.5|13523.4|13499.4|13525.9|13501.9|13520.7|13496.7|0
1677056400000|2023-02-22 09:00:00|13513|13500|13527|13515|13529|13518|13513|13500|1378
1677056700000|2023-02-22 09:05:00|13526|13516|13532|13520|13533|13521|13526|13516|246
1677057000000|2023-02-22 09:10:00|13533|13521|13528|13517|13534|13523|13525|13514|302
1677057300000|2023-02-22 09:15:00|13529|13518|13538|13526|13541|13530|13529|13518|983
1677057600000|2023-02-22 09:20:00|13537|13525|13549|13538|13551|13540|13535|13523|429
1677057900000|2023-02-22 09:25:00|13550|13537|13548|13536|13550|13539|13547|13536|83
1677058200000|2023-02-22 09:30:00|13549|13537|13547|13536|13551|13540|13544|13533|1375
1677058500000|2023-02-22 09:35:00|13546|13535|13544|13533|13546|13535|13540|13529|283
1677058800000|2023-02-22 09:40:00|13545|13534|13549|13537|13549|13538|13545|13533|153
1677059100000|2023-02-22 09:45:00|13550|13538|13554|13543|13554|13543|13549|13537|155
1677059400000|2023-02-22 09:50:00|13553|13542|13556|13544|13558|13547|13552|13541|569
1677059700000|2023-02-22 09:55:00|13557|13545|13556|13545|13557|13546|13552|13541|133
1677060000000|2023-02-22 10:00:00|13557|13546|13554|13542|13557|13546|13551|13540|237
1677060300000|2023-02-22 10:05:00|13553|13543|13554|13543|13556|13545|13552|13540|213
1677060600000|2023-02-22 10:10:00|13555|13544|13554|13543|13556|13544|13554|13543|1069
1677060900000|2023-02-22 10:15:00|13553|13542|13555|13544|13556|13545|13553|13542|84
1677061200000|2023-02-22 10:20:00|13554|13543|13554|13543|13555|13543|13550|13538|117
1677061500000|2023-02-22 10:25:00|13555|13542|13553|13542|13556|13545|13552|13541|149
1677061800000|2023-02-22 10:30:00|13554|13543|13553|13541|13555|13544|13552|13541|117
1677062100000|2023-02-22 10:35:00|13554|13542|13554|13542|13555|13544|13551|13540|49
1677062400000|2023-02-22 10:40:00|13553|13543|13558|13547|13559|13548|13553|13542|49
1677062700000|2023-02-22 10:45:00|13559|13546|13556|13544|13561|13550|13556|13544|2831
1677063000000|2023-02-22 10:50:00|13555|13545|13559|13548|13559|13548|13555|13544|105
1677063300000|2023-02-22 10:55:00|13558|13547|13559|13547|13559|13548|13558|13547|155
1677063600000|2023-02-22 11:00:00|13558|13548|13563|13552|13564|13553|13558|13547|124
1677063900000|2023-02-22 11:05:00|13564|13553|13565|13554|13566|13555|13563|13552|94
1677064200000|2023-02-22 11:10:00|13564|13553|13564|13553|13565|13554|13562|13550|132
1677064500000|2023-02-22 11:15:00|13565|13554|13566|13555|13567|13556|13564|13552|204
1677064800000|2023-02-22 11:20:00|13567|13556|13568|13557|13568|13557|13566|13554|1614
1677065100000|2023-02-22 11:25:00|13569|13558|13568|13556|13570|13559|13565|13554|158
1677065400000|2023-02-22 11:30:00|13569|13557|13560|13549|13569|13558|13559|13548|324
1677065700000|2023-02-22 11:35:00|13559|13548|13554|13543|13560|13549|13554|13543|97
1677066000000|2023-02-22 11:40:00|13555|13544|13554|13543|13556|13545|13554|13542|59
1677066300000|2023-02-22 11:45:00|13553|13542|13559|13548|13561|13549|13553|13542|145
1677066600000|2023-02-22 11:50:00|13560|13547|13562|13550|13563|13552|13560|13547|50
1677066900000|2023-02-22 11:55:00|13561|13551|13563|13552|13565|13554|13560|13549|38
1677067200000|2023-02-22 12:00:00|13564|13551|13573|13562|13574|13563|13562|13551|283
1677067500000|2023-02-22 12:05:00|13572|13561|13582|13570|13582|13571|13572|13561|489
1677067800000|2023-02-22 12:10:00|13581|13571|13579|13568|13584|13573|13577|13566|201
1677068100000|2023-02-22 12:15:00|13580|13567|13582|13571|13583|13572|13578|13567|288
1677068400000|2023-02-22 12:20:00|13583|13572|13584|13572|13588|13576|13582|13571|300
1677068700000|2023-02-22 12:25:00|13585|13573|13590|13579|13591|13579|13585|13573|254
1677069000000|2023-02-22 12:30:00|13589|13578|13589|13578|13592|13581|13589|13578|307
1677069300000|2023-02-22 12:35:00|13590|13579|13583|13572|13593|13581|13583|13572|154
1677069600000|2023-02-22 12:40:00|13584|13573|13579|13568|13589|13577|13579|13567|179
1677069900000|2023-02-22 12:45:00|13578|13567|13581|13569|13581|13570|13578|13566|88
1677070200000|2023-02-22 12:50:00|13580|13570|13583|13571|13583|13571|13578|13567|116
1677070500000|2023-02-22 12:55:00|13584|13572|13585|13573|13585|13574|13583|13572|139
1677070800000|2023-02-22 13:00:00|13586|13574|13582|13571|13586|13575|13581|13570|117
1677071100000|2023-02-22 13:05:00|13581|13570|13570|13559|13581|13570|13570|13559|265
1677071400000|2023-02-22 13:10:00|13569|13558|13572|13561|13573|13562|13565|13553|207
1677071700000|2023-02-22 13:15:00|13571|13560|13568|13556|13573|13561|13568|13556|309
1677072000000|2023-02-22 13:20:00|13567|13555|13564|13552|13568|13557|13562|13551|234
1677072300000|2023-02-22 13:25:00|13565|13553|13564|13553|13574|13562|13562|13551|1650
1677072600000|2023-02-22 13:30:00|13565|13554|13567|13556|13568|13557|13564|13552|334
1677072900000|2023-02-22 13:35:00|13566|13555|13563|13552|13567|13556|13562|13551|2157
1677073200000|2023-02-22 13:40:00|13562|13551|13561|13550|13565|13554|13561|13550|116
1677073500000|2023-02-22 13:45:00|13562|13551|13558|13547|13563|13552|13557|13546|231
1677073800000|2023-02-22 13:50:00|13559|13548|13564|13553|13566|13554|13558|13547|270
1677074100000|2023-02-22 13:55:00|13563|13552|13564|13553|13564|13553|13561|13550|109
1677074400000|2023-02-22 14:00:00|13565|13554|13559|13548|13566|13555|13559|13548|115
1677074700000|2023-02-22 14:05:00|13560|13549|13555|13544|13561|13550|13555|13544|140
1677075000000|2023-02-22 14:10:00|13556|13545|13553|13542|13556|13545|13553|13541|162
1677075300000|2023-02-22 14:15:00|13554|13541|13555|13544|13559|13548|13553|13541|50
1677075600000|2023-02-22 14:20:00|13554|13543|13554|13543|13555|13544|13552|13541|724
1677075900000|2023-02-22 14:25:00|13553|13542|13552|13541|13555|13544|13551|13539|126
1677076200000|2023-02-22 14:30:00|13551|13540|13564|13552|13576|13565|13550|13539|2565
1677076500000|2023-02-22 14:35:00|13563|13551|13564|13553|13569|13558|13549|13538|900
1677076800000|2023-02-22 14:40:00|13565|13554|13576|13565|13576|13565|13562|13550|779
1677077100000|2023-02-22 14:45:00|13577|13564|13566|13555|13580|13569|13565|13553|741
1677077400000|2023-02-22 14:50:00|13567|13554|13560|13549|13571|13560|13558|13546|628
1677077700000|2023-02-22 14:55:00|13559|13548|13547|13536|13564|13553|13546|13535|462
1677078000000|2023-02-22 15:00:00|13546|13535|13539|13528|13548|13537|13538|13527|429
1677078300000|2023-02-22 15:05:00|13540|13529|13533|13522|13544|13532|13533|13522|856
1677078600000|2023-02-22 15:10:00|13532|13521|13537|13526|13538|13527|13521|13510|1417
1677078900000|2023-02-22 15:15:00|13536|13525|13526|13514|13539|13528|13523|13511|317
1677079200000|2023-02-22 15:20:00|13527|13515|13539|13527|13540|13529|13526|13515|165
1677079500000|2023-02-22 15:25:00|13540|13528|13533|13521|13544|13533|13533|13521|250
1677079800000|2023-02-22 15:30:00|13532|13520|13526|13515|13537|13526|13524|13512|189
1677080100000|2023-02-22 15:35:00|13527|13516|13522|13511|13530|13519|13521|13510|206
1677080400000|2023-02-22 15:40:00|13523|13512|13526|13514|13529|13518|13522|13511|363
1677080700000|2023-02-22 15:45:00|13527|13515|13533|13521|13533|13522|13527|13515|154
1677081000000|2023-02-22 15:50:00|13534|13522|13536|13524|13538|13527|13530|13519|768
1677081300000|2023-02-22 15:55:00|13537|13525|13539|13528|13544|13533|13535|13523|240
1677081600000|2023-02-22 16:00:00|13540|13529|13540|13529|13545|13534|13538|13527|300
1677081900000|2023-02-22 16:05:00|13541|13530|13549|13537|13549|13537|13538|13527|321
1677082200000|2023-02-22 16:10:00|13550|13538|13540|13529|13551|13539|13538|13526|328
1677082500000|2023-02-22 16:15:00|13539|13528|13546|13534|13546|13535|13538|13527|570
1677082800000|2023-02-22 16:20:00|13547|13535|13552|13541|13552|13541|13543|13532|624
1677083100000|2023-02-22 16:25:00|13553|13540|13545|13533|13555|13544|13545|13533|1302
1677083400000|2023-02-22 16:30:00|13544|13532|13544|13533|13546|13535|13539|13528|799
1677083700000|2023-02-22 16:35:00|13545|13532|13528|13516|13546|13535|13528|13516|530
1677084000000|2023-02-22 16:40:00|13529|13517|13530|13518|13533|13522|13526|13515|309
1677084300000|2023-02-22 16:45:00|13529|13517|13522|13510|13530|13519|13520|13509|330
1677084600000|2023-02-22 16:50:00|13521|13511|13517|13506|13522|13511|13516|13505|416
1677084900000|2023-02-22 16:55:00|13518|13505|13523|13512|13525|13514|13515|13504|173
1677085200000|2023-02-22 17:00:00|13522|13511|13521|13509|13523|13512|13518|13507|177
1677085500000|2023-02-22 17:05:00|13522|13510|13523|13511|13527|13516|13520|13509|198
1677085800000|2023-02-22 17:10:00|13522|13510|13521|13509|13523|13511|13518|13507|207
1677086100000|2023-02-22 17:15:00|13522|13510|13529|13517|13530|13519|13520|13509|279
1677086400000|2023-02-22 17:20:00|13530|13518|13530|13519|13532|13520|13527|13516|215
1677086700000|2023-02-22 17:25:00|13531|13520|13528|13516|13534|13523|13528|13516|462
1677087000000|2023-02-22 17:30:00|13529|13517|13526|13514|13530|13519|13524|13513|89
1677087300000|2023-02-22 17:35:00|13525|13515|13529|13518|13531|13520|13523|13512|101
1677087600000|2023-02-22 17:40:00|13530|13519|13534|13523|13535|13524|13529|13518|262
1677087900000|2023-02-22 17:45:00|13535|13522|13529|13518|13535|13524|13529|13517|141
1677088200000|2023-02-22 17:50:00|13528|13517|13528|13516|13530|13519|13526|13514|157
1677088500000|2023-02-22 17:55:00|13529|13517|13527|13516|13529|13517|13524|13513|86
1677088800000|2023-02-22 18:00:00|13528|13517|13527|13515|13531|13520|13524|13513|61
1677089100000|2023-02-22 18:05:00|13528|13516|13529|13518|13530|13519|13526|13515|88
1677089400000|2023-02-22 18:10:00|13528|13517|13529|13517|13532|13521|13526|13515|123
1677089700000|2023-02-22 18:15:00|13528|13518|13522|13511|13530|13519|13522|13511|391
1677090000000|2023-02-22 18:20:00|13521|13510|13521|13510|13523|13512|13519|13508|349
1677090300000|2023-02-22 18:25:00|13522|13511|13520|13509|13524|13513|13520|13509|223
1677090600000|2023-02-22 18:30:00|13519|13508|13519|13508|13521|13510|13515|13504|371
1677090900000|2023-02-22 18:35:00|13518|13507|13520|13509|13521|13510|13515|13504|221
1677091200000|2023-02-22 18:40:00|13521|13510|13520|13509|13522|13511|13517|13506|377
1677091500000|2023-02-22 18:45:00|13519|13508|13519|13508|13520|13509|13515|13504|314
1677091800000|2023-02-22 18:50:00|13518|13507|13514|13503|13518|13507|13512|13501|180
1677092100000|2023-02-22 18:55:00|13515|13502|13520|13509|13521|13510|13512|13501|199
1677092400000|2023-02-22 19:00:00|13521|13510|13531|13519|13533|13521|13512|13501|447
1677092700000|2023-02-22 19:05:00|13530|13517|13527|13516|13539|13528|13519|13508|329
1677093000000|2023-02-22 19:10:00|13528|13517|13516|13504|13531|13520|13512|13501|329
1677093300000|2023-02-22 19:15:00|13515|13503|13519|13508|13519|13508|13511|13500|250
1677093600000|2023-02-22 19:20:00|13520|13507|13516|13504|13525|13514|13514|13503|255
1677093900000|2023-02-22 19:25:00|13517|13505|13515|13503|13519|13508|13513|13502|133
1677094200000|2023-02-22 19:30:00|13514|13502|13512|13501|13515|13504|13508|13497|285
1677094500000|2023-02-22 19:35:00|13513|13502|13514|13503|13517|13505|13510|13499|271
1677094800000|2023-02-22 19:40:00|13515|13504|13514|13504|13515|13504|13510|13499|258
1677095100000|2023-02-22 19:45:00|13513.5|13503.5|13518|13508|13519.5|13509.5|13510.5|13500.5|128
1677095400000|2023-02-22 19:50:00|13518.5|13508.5|13515|13505|13520|13510|13514.5|13504.5|237
1677095700000|2023-02-22 19:55:00|13514.5|13504.5|13509.5|13499.5|13515.5|13505.5|13509.5|13499.5|248
1677096000000|2023-02-22 20:00:00|13510|13500|13510.5|13500.5|13512.5|13502.5|13508|13498|219
1677096300000|2023-02-22 20:05:00|13511|13501|13511.5|13501.5|13513.5|13503.5|13509.5|13499.5|202
1677096600000|2023-02-22 20:10:00|13511|13501|13513.5|13503.5|13515.5|13505.5|13510.5|13500.5|171
1677096900000|2023-02-22 20:15:00|13513|13503|13516|13506|13518.5|13508.5|13511.5|13501.5|174
1677097200000|2023-02-22 20:20:00|13515.5|13505.5|13519|13509|13519.5|13509.5|13513.5|13503.5|62
1677097500000|2023-02-22 20:25:00|13519.5|13509.5|13516.5|13506.5|13522|13512|13515.5|13505.5|161
1677097800000|2023-02-22 20:30:00|13516|13506|13514|13504|13516.5|13506.5|13513.5|13503.5|195
1677098100000|2023-02-22 20:35:00|13514.5|13504.5|13510.5|13500.5|13515.5|13505.5|13510|13500|176
1677098400000|2023-02-22 20:40:00|13511.5|13501.5|13515.5|13505.5|13517|13507|13509.5|13499.5|252
1677098700000|2023-02-22 20:45:00|13514.5|13504.5|13517|13507|13518.5|13508.5|13514.5|13504.5|152
1677099000000|2023-02-22 20:50:00|13517.5|13507.5|13521|13511|13524.5|13514.5|13512.5|13502.5|286
1677099300000|2023-02-22 20:55:00|13521.5|13511.5|13523|13513|13525|13515|13511.5|13501.5|454
1677099600000|2023-02-22 21:00:00|13523.5|13513.5|13518|13508|13524|13514|13518|13508|75
1677099900000|2023-02-22 21:05:00|13518.5|13508.5|13514.5|13504.5|13518.5|13508.5|13514.5|13504.5|15
1677100200000|2023-02-22 21:10:00|13515.5|13505.5|13515|13505|13516.5|13506.5|13514.5|13504.5|32
1677100500000|2023-02-22 21:15:00|13522.5|13498.5|13521.9|13497.9|13524.2|13500.2|13521.9|13497.9|0
1677100800000|2023-02-22 21:20:00|13521.4|13497.4|13524.7|13500.7|13525.2|13501.2|13521.4|13497.4|0
1677101100000|2023-02-22 21:25:00|13525.2|13501.2|13523.6|13499.6|13525.8|13501.8|13523|13499|0
1677101400000|2023-02-22 21:30:00|13523.3|13499.3|13523.6|13499.6|13525.8|13501.8|13521.4|13497.4|0
1677101700000|2023-02-22 21:35:00|13524.1|13500.1|13525.2|13501.2|13526.3|13502.3|13523.6|13499.6|0
1677102000000|2023-02-22 21:40:00|13525.7|13501.7|13526.3|13502.3|13526.3|13502.3|13524.7|13500.7|0
1677102300000|2023-02-22 21:45:00|13526.8|13502.8|13526|13502|13527.4|13503.4|13525.2|13501.2|0
1677102600000|2023-02-22 21:50:00|13526.3|13502.3|13544.5|13520.5|13545|13521|13525.8|13501.8|0
1677102900000|2023-02-22 21:55:00|13544.4|13520.4|13543.3|13519.3|13544.4|13520.4|13538.9|13514.9|0
1677103200000|2023-02-22 22:00:00|13542.9|13518.9|13540|13516|13543.2|13519.2|13535.9|13511.9|0
1677103500000|2023-02-22 22:05:00|13540.1|13516.1|13539.8|13515.8|13540.1|13516.1|13538.2|13514.2|0
1677103800000|2023-02-22 22:10:00|13540|13516|13541.5|13517.5|13541.8|13517.8|13540|13516|0
1677104100000|2023-02-22 22:15:00|13541.6|13517.6|13542.1|13518.1|13542.1|13518.1|13537.8|13513.8|0
1677104400000|2023-02-22 22:20:00|13542|13518|13541.7|13517.7|13542|13518|13540.9|13516.9|0
1677104700000|2023-02-22 22:25:00|13543.1|13519.1|13544.6|13520.6|13545|13521|13542.6|13518.6|0
1677105000000|2023-02-22 22:30:00|13543.5|13519.5|13543.6|13519.6|13543.9|13519.9|13542.4|13518.4|0
1677105300000|2023-02-22 22:35:00|13543.7|13519.7|13543.8|13519.8|13544.1|13520.1|13543.7|13519.7|0
1677105600000|2023-02-22 22:40:00|13543.9|13519.9|13543.9|13519.9|13544.1|13520.1|13543.8|13519.8|0
1677105900000|2023-02-22 22:45:00|13544.1|13520.1|13544.2|13520.2|13544.2|13520.2|13544|13520|0
1677106200000|2023-02-22 22:50:00|13544.4|13520.4|13544.8|13520.8|13545.1|13521.1|13543.9|13519.9|0
1677106500000|2023-02-22 22:55:00|13544.7|13520.7|13545.2|13521.2|13545.3|13521.3|13544.6|13520.6|0
1677106800000|2023-02-22 23:00:00|13545.9|13521.9|13539.2|13515.2|13547.1|13523.1|13538.6|13514.6|0
1677107100000|2023-02-22 23:05:00|13539.7|13515.7|13537|13513|13539.7|13515.7|13535.3|13511.3|0
1677107400000|2023-02-22 23:10:00|13537.5|13513.5|13539.2|13515.2|13539.7|13515.7|13537|13513|0
1677107700000|2023-02-22 23:15:00|13538.9|13514.9|13539.7|13515.7|13540.8|13516.8|13537.5|13513.5|0
1677108000000|2023-02-22 23:20:00|13540.2|13516.2|13538|13514|13541.4|13517.4|13537.8|13513.8|0
1677108300000|2023-02-22 23:25:00|13538.3|13514.3|13543|13519|13543|13519|13538.3|13514.3|0
1677108600000|2023-02-22 23:30:00|13542.5|13518.5|13544.1|13520.1|13545.2|13521.2|13541.4|13517.4|0
1677108900000|2023-02-22 23:35:00|13543.6|13519.6|13540.2|13516.2|13544.1|13520.1|13539.7|13515.7|0
1677109200000|2023-02-22 23:40:00|13540.7|13516.7|13544.6|13520.6|13545.2|13521.2|13540.7|13516.7|0
1677109500000|2023-02-22 23:45:00|13544.4|13520.4|13546.2|13522.2|13546.8|13522.8|13544.1|13520.1|0
1677109800000|2023-02-22 23:50:00|13545.7|13521.7|13544|13520|13546.2|13522.2|13543.5|13519.5|0
1677110100000|2023-02-22 23:55:00|13544.5|13520.5|13546.2|13522.2|13546.8|13522.8|13544.5|13520.5|0
1677110400000|2023-02-23 00:00:00|13546.7|13522.7|13549.5|13525.5|13549.5|13525.5|13545.7|13521.7|0
1677110700000|2023-02-23 00:05:00|13550|13526|13548.4|13524.4|13551.7|13527.7|13548.4|13524.4|0
1677111000000|2023-02-23 00:10:00|13548.7|13524.7|13555.1|13531.1|13555.1|13531.1|13548.4|13524.4|0
1677111300000|2023-02-23 00:15:00|13553.6|13529.6|13552.3|13528.3|13554.1|13530.1|13551.8|13527.8|0
1677111600000|2023-02-23 00:20:00|13552.1|13528.1|13552.2|13528.2|13553.3|13529.3|13551.1|13527.1|0
1677111900000|2023-02-23 00:25:00|13552.3|13528.3|13553.8|13529.8|13555.1|13531.1|13552.3|13528.3|0
1677112200000|2023-02-23 00:30:00|13554.1|13530.1|13554.4|13530.4|13555.7|13531.7|13553.6|13529.6|0
1677112500000|2023-02-23 00:35:00|13554.9|13530.9|13552.7|13528.7|13554.9|13530.9|13552.2|13528.2|0
1677112800000|2023-02-23 00:40:00|13552.2|13528.2|13550.5|13526.5|13553.9|13529.9|13550.5|13526.5|0
1677113100000|2023-02-23 00:45:00|13551|13527|13552.7|13528.7|13553.2|13529.2|13551|13527|0
1677113400000|2023-02-23 00:50:00|13553|13529|13553|13529|13554.2|13530.2|13552.5|13528.5|0
1677113700000|2023-02-23 00:55:00|13553.5|13529.5|13552.8|13528.8|13554.2|13530.2|13551.8|13527.8|0
1677114000000|2023-02-23 01:00:00|13552.3|13528.3|13529|13519|13552.3|13535.5|13527|13517|6458
1677114300000|2023-02-23 01:05:00|13528.5|13518.5|13535.5|13525.5|13546.5|13536.5|13528.5|13518.5|5757
1677114600000|2023-02-23 01:10:00|13535|13525|13553.5|13543.5|13554.5|13544.5|13534.5|13524.5|5043
1677114900000|2023-02-23 01:15:00|13552.5|13542.5|13570|13560|13570|13560|13549.5|13539.5|2063
1677115200000|2023-02-23 01:20:00|13569.5|13559.5|13572.5|13562.5|13574|13564|13555.5|13545.5|1496
1677115500000|2023-02-23 01:25:00|13573|13563|13585|13575|13588.5|13578.5|13571|13561|2047
1677115800000|2023-02-23 01:30:00|13581.5|13571.5|13611|13601|13616.5|13606.5|13576.5|13566.5|20336
1677116100000|2023-02-23 01:35:00|13611.5|13601.5|13637|13627|13637|13627|13610.5|13600.5|9638
1677116400000|2023-02-23 01:40:00|13637.5|13627.5|13639.5|13629.5|13664.5|13654.5|13635.5|13625.5|8983
1677116700000|2023-02-23 01:45:00|13640|13630|13636.5|13626.5|13670.5|13660.5|13633.5|13623.5|17636
1677117000000|2023-02-23 01:50:00|13637|13627|13596.5|13586.5|13641.5|13631.5|13596|13586|6617
1677117300000|2023-02-23 01:55:00|13595.5|13585.5|13586.5|13576.5|13599.5|13589.5|13571.5|13561.5|8969
1677117600000|2023-02-23 02:00:00|13587|13577|13530|13520|13593.5|13583.5|13528.5|13518.5|9016
1677117900000|2023-02-23 02:05:00|13531|13521|13540.5|13530.5|13541|13531|13518.5|13508.5|10577
1677118200000|2023-02-23 02:10:00|13540|13530|13524.5|13514.5|13551.5|13541.5|13523.5|13513.5|10247
1677118500000|2023-02-23 02:15:00|13525.5|13515.5|13538|13528|13542|13532|13510.5|13500.5|4451
1677118800000|2023-02-23 02:20:00|13537|13527|13539.5|13529.5|13547.5|13537.5|13534.5|13524.5|4562
1677119100000|2023-02-23 02:25:00|13539|13529|13533.5|13523.5|13543|13533|13532|13522|3105
1677119400000|2023-02-23 02:30:00|13535|13525|13537.5|13527.5|13560.5|13550.5|13533.5|13523.5|3032
1677119700000|2023-02-23 02:35:00|13536.5|13526.5|13567.5|13557.5|13575.5|13565.5|13536.5|13526.5|4707
1677120000000|2023-02-23 02:40:00|13567|13557|13589.5|13579.5|13592|13582|13564.5|13554.5|3925
1677120300000|2023-02-23 02:45:00|13590|13580|13588|13578|13607|13597|13580|13570|4872
1677120600000|2023-02-23 02:50:00|13587|13577|13584|13574|13601|13591|13584|13574|3663
1677120900000|2023-02-23 02:55:00|13583|13573|13591|13581|13596|13586|13576|13566|3449
1677121200000|2023-02-23 03:00:00|13590|13580|13591|13581|13614|13604|13589|13579|5256
1677121500000|2023-02-23 03:05:00|13590|13580|13598|13588|13607|13597|13582|13572|5619
1677121800000|2023-02-23 03:10:00|13600|13590|13618|13608|13619|13609|13592|13582|5167
1677122100000|2023-02-23 03:15:00|13617|13607|13590|13580|13618|13608|13589|13579|3465
1677122400000|2023-02-23 03:20:00|13591|13581|13586|13576|13598|13588|13586|13576|2245
1677122700000|2023-02-23 03:25:00|13585|13575|13565|13555|13589|13579|13564|13554|5010
1677123000000|2023-02-23 03:30:00|13567|13557|13568|13558|13576|13566|13563|13553|8782
1677123300000|2023-02-23 03:35:00|13567|13557|13572|13562|13573|13563|13565|13555|978
1677123600000|2023-02-23 03:40:00|13573|13563|13570|13560|13579|13569|13570|13560|4873
1677123900000|2023-02-23 03:45:00|13572|13562|13571|13561|13572|13562|13565|13555|523
1677124200000|2023-02-23 03:50:00|13570|13560|13574|13564|13574|13564|13569|13559|871
1677124500000|2023-02-23 03:55:00|13575|13565|13570|13560|13575|13565|13570|13560|769
1677124800000|2023-02-23 04:00:00|13569|13559|13572|13562|13573|13563|13569|13559|390
1677125100000|2023-02-23 04:05:00|13573|13563|13572|13562|13573|13563|13571|13561|940
1677125400000|2023-02-23 04:10:00|13573|13563|13571|13561|13573|13563|13570|13560|874
1677125700000|2023-02-23 04:15:00|13569|13559|13568|13558|13570|13560|13567|13557|871
1677126000000|2023-02-23 04:20:00|13567|13557|13566|13556|13568|13558|13563|13553|1672
1677126300000|2023-02-23 04:25:00|13563|13553|13565|13555|13566|13556|13563|13553|6147
1677126600000|2023-02-23 04:30:00|13566|13556|13566|13556|13568|13558|13563|13553|1727
1677126900000|2023-02-23 04:35:00|13565|13555|13567|13557|13568|13558|13565|13555|635
1677127200000|2023-02-23 04:40:00|13566|13556|13568|13558|13574|13564|13566|13556|803
1677127500000|2023-02-23 04:45:00|13569|13559|13573|13563|13573|13563|13567|13557|808
1677127800000|2023-02-23 04:50:00|13571|13561|13576|13566|13576|13566|13571|13561|904
1677128100000|2023-02-23 04:55:00|13575|13565|13572|13562|13576|13566|13572|13562|1338
1677128400000|2023-02-23 05:00:00|13569|13559|13567|13557|13577|13567|13560|13550|7402
1677128700000|2023-02-23 05:05:00|13568|13558|13559|13549|13577|13567|13555|13545|4272
1677129000000|2023-02-23 05:10:00|13558|13548|13558|13548|13569|13559|13555|13545|6015
1677129300000|2023-02-23 05:15:00|13559|13549|13559|13549|13567|13557|13555|13545|3768
1677129600000|2023-02-23 05:20:00|13558|13548|13543|13533|13562|13552|13542|13532|6370
1677129900000|2023-02-23 05:25:00|13542|13532|13532|13522|13546|13536|13529|13519|3159
1677130200000|2023-02-23 05:30:00|13531|13521|13540|13530|13542|13532|13519|13509|4908
1677130500000|2023-02-23 05:35:00|13539|13529|13535|13525|13544|13534|13531|13521|8139
1677130800000|2023-02-23 05:40:00|13534|13524|13528|13518|13541|13531|13521|13511|7053
1677131100000|2023-02-23 05:45:00|13527|13517|13544|13534|13545|13535|13521|13511|6537
1677131400000|2023-02-23 05:50:00|13543|13533|13505|13495|13545|13535|13503|13493|5928
1677131700000|2023-02-23 05:55:00|13506|13496|13515|13505|13520|13510|13492|13482|6410
1677132000000|2023-02-23 06:00:00|13516|13506|13508|13498|13528|13518|13507|13497|5476
1677132300000|2023-02-23 06:05:00|13509|13499|13533|13523|13542|13532|13508|13498|5859
1677132600000|2023-02-23 06:10:00|13532|13522|13517|13507|13537|13527|13512|13502|4530
1677132900000|2023-02-23 06:15:00|13516|13506|13542|13532|13547|13537|13516|13506|4426
1677133200000|2023-02-23 06:20:00|13541|13531|13519|13509|13541|13531|13519|13509|4521
1677133500000|2023-02-23 06:25:00|13518|13508|13523|13513|13526|13516|13507|13497|4113
1677133800000|2023-02-23 06:30:00|13522|13512|13525|13515|13536|13526|13520|13510|6277
1677134100000|2023-02-23 06:35:00|13526|13516|13509|13499|13527|13517|13509|13499|5434
1677134400000|2023-02-23 06:40:00|13508|13498|13532|13522|13533|13523|13506|13496|5901
1677134700000|2023-02-23 06:45:00|13531|13521|13536|13526|13536|13526|13522|13512|5936
1677135000000|2023-02-23 06:50:00|13534|13524|13539|13529|13542|13532|13531|13521|4961
1677135300000|2023-02-23 06:55:00|13540|13530|13542|13532|13548|13538|13539|13529|5722
1677135600000|2023-02-23 07:00:00|13541|13531|13540|13530|13541|13531|13533|13523|2434
1677135900000|2023-02-23 07:05:00|13541|13531|13539|13529|13541|13531|13538|13528|1071
1677136200000|2023-02-23 07:10:00|13540|13530|13542|13532|13544|13534|13537|13527|4330
1677136500000|2023-02-23 07:15:00|13543|13533|13539|13529|13546|13536|13537|13527|1105
1677136800000|2023-02-23 07:20:00|13540|13530|13542|13532|13546|13536|13537|13527|696
1677137100000|2023-02-23 07:25:00|13543|13533|13541|13531|13544|13534|13540|13530|690
1677137400000|2023-02-23 07:30:00|13540|13530|13537|13527|13541|13531|13537|13527|471
1677137700000|2023-02-23 07:35:00|13539|13529|13541|13531|13542|13532|13536|13526|656
1677138000000|2023-02-23 07:40:00|13542|13532|13539|13529|13543|13533|13537|13527|838
1677138300000|2023-02-23 07:45:00|13540|13530|13550|13540|13550|13540|13540|13530|1745
1677138600000|2023-02-23 07:50:00|13549|13539|13553|13543|13554|13544|13548|13538|1740
1677138900000|2023-02-23 07:55:00|13552|13542|13552|13542|13557|13547|13549|13539|2563
1677139200000|2023-02-23 08:00:00|13551|13541|13546|13535|13554|13542|13545|13534|834
1677139500000|2023-02-23 08:05:00|13547|13536|13544|13532|13549|13537|13541|13530|1364
1677139800000|2023-02-23 08:10:00|13543|13531|13546|13535|13546|13535|13542|13531|954
1677140100000|2023-02-23 08:15:00|13547|13536|13550|13538|13556|13544|13547|13535|1695
1677140400000|2023-02-23 08:20:00|13551|13539|13545|13533|13552|13541|13543|13532|375
1677140700000|2023-02-23 08:25:00|13544|13535|13538|13526|13546|13535|13535|13524|1546
1677141000000|2023-02-23 08:30:00|13543.3|13519.3|13552.7|13528.7|13555.4|13531.4|13543.3|13519.3|0
1677141300000|2023-02-23 08:35:00|13553|13529|13552.7|13528.7|13556.6|13532.6|13552|13528|1182
1677141600000|2023-02-23 08:40:00|13552.5|13528.5|13548.2|13524.2|13553.2|13529.2|13548.2|13524.2|0
1677141900000|2023-02-23 08:45:00|13548.6|13524.6|13547.9|13523.9|13553.6|13529.6|13547.7|13523.7|0
1677142200000|2023-02-23 08:50:00|13547.4|13523.4|13544.6|13520.6|13550.9|13526.9|13544.1|13520.1|0
1677142500000|2023-02-23 08:55:00|13544.8|13520.8|13543.8|13519.8|13546|13522|13541.9|13517.9|0
1677142800000|2023-02-23 09:00:00|13532|13521|13532|13521|13537|13525|13532|13520|587
1677143100000|2023-02-23 09:05:00|13533|13520|13532|13521|13533|13521|13531|13520|98
1677143400000|2023-02-23 09:10:00|13531|13520|13531|13520|13532|13520|13531|13520|61
1677143700000|2023-02-23 09:15:00|13530|13519|13530|13519|13533|13522|13528|13517|494
1677144000000|2023-02-23 09:20:00|13531|13520|13522|13511|13531|13520|13520|13509|1324
1677144300000|2023-02-23 09:25:00|13523|13512|13522|13511|13527|13515|13521|13510|468
1677144600000|2023-02-23 09:30:00|13523|13510|13520|13509|13523|13510|13518|13507|804
1677144900000|2023-02-23 09:35:00|13521|13510|13521|13509|13522|13511|13519|13508|69
1677145200000|2023-02-23 09:40:00|13520|13510|13520|13508|13521|13510|13518|13507|241
1677145500000|2023-02-23 09:45:00|13521|13509|13526|13514|13526|13515|13521|13509|234
1677145800000|2023-02-23 09:50:00|13525|13515|13525|13514|13527|13516|13525|13514|34
1677146100000|2023-02-23 09:55:00|13526|13515|13527|13515|13527|13516|13524|13513|156
1677146400000|2023-02-23 10:00:00|13526|13516|13527|13515|13528|13516|13526|13515|5
1677146700000|2023-02-23 10:05:00|13528|13516|13524|13513|13528|13516|13523|13511|167
1677147000000|2023-02-23 10:10:00|13525|13512|13524|13513|13525|13514|13522|13511|94
1677147300000|2023-02-23 10:15:00|13523|13512|13525|13514|13526|13515|13523|13512|48
1677147600000|2023-02-23 10:20:00|13524|13513|13526|13514|13526|13514|13524|13513|16
1677147900000|2023-02-23 10:25:00|13525|13515|13529|13518|13530|13519|13525|13514|114
1677148200000|2023-02-23 10:30:00|13528|13517|13529|13517|13530|13519|13526|13515|78
1677148500000|2023-02-23 10:35:00|13528|13516|13530|13519|13530|13519|13528|13516|82
1677148800000|2023-02-23 10:40:00|13529|13518|13529|13517|13530|13519|13526|13514|771
1677149100000|2023-02-23 10:45:00|13528|13518|13530|13519|13530|13519|13527|13516|124
1677149400000|2023-02-23 10:50:00|13531|13518|13531|13519|13531|13520|13529|13518|51
1677149700000|2023-02-23 10:55:00|13532|13520|13533|13522|13533|13522|13531|13520|66
1677150000000|2023-02-23 11:00:00|13534|13523|13536|13525|13536|13525|13533|13522|554
1677150300000|2023-02-23 11:05:00|13535|13524|13537|13526|13538|13527|13535|13524|143
1677150600000|2023-02-23 11:10:00|13536|13525|13534|13523|13536|13525|13533|13522|111
1677150900000|2023-02-23 11:15:00|13533|13522|13534|13523|13534|13523|13530|13519|81
1677151200000|2023-02-23 11:20:00|13533|13522|13534|13523|13535|13524|13533|13522|255
1677151500000|2023-02-23 11:25:00|13535|13524|13537|13526|13537|13526|13534|13523|166
1677151800000|2023-02-23 11:30:00|13536|13525|13537|13526|13538|13527|13535|13524|91
1677152100000|2023-02-23 11:35:00|13538|13527|13552|13541|13553|13542|13538|13527|975
1677152400000|2023-02-23 11:40:00|13551|13540|13549|13538|13551|13540|13542|13531|379
1677152700000|2023-02-23 11:45:00|13548|13537|13553|13542|13553|13542|13547|13536|99
1677153000000|2023-02-23 11:50:00|13554|13543|13556|13544|13556|13545|13553|13541|241
1677153300000|2023-02-23 11:55:00|13555|13545|13561|13550|13564|13553|13555|13544|441
1677153600000|2023-02-23 12:00:00|13562|13551|13563|13552|13564|13552|13558|13547|173
1677153900000|2023-02-23 12:05:00|13562|13551|13563|13552|13563|13552|13560|13549|131
1677154200000|2023-02-23 12:10:00|13564|13553|13566|13555|13567|13556|13563|13552|324
1677154500000|2023-02-23 12:15:00|13565|13554|13568|13557|13568|13557|13565|13554|181
1677154800000|2023-02-23 12:20:00|13567|13556|13567|13556|13568|13557|13565|13554|152
1677155100000|2023-02-23 12:25:00|13566|13555|13572|13561|13573|13562|13566|13555|1455
1677155400000|2023-02-23 12:30:00|13571|13560|13571|13560|13574|13563|13570|13559|187
1677155700000|2023-02-23 12:35:00|13570|13559|13570|13559|13571|13559|13566|13555|180
1677156000000|2023-02-23 12:40:00|13569|13558|13568|13557|13572|13561|13568|13557|112
1677156300000|2023-02-23 12:45:00|13569|13558|13567|13556|13569|13558|13565|13554|142
1677156600000|2023-02-23 12:50:00|13566|13554|13565|13553|13567|13556|13562|13550|136
1677156900000|2023-02-23 12:55:00|13564|13554|13563|13551|13566|13555|13561|13550|78
1677157200000|2023-02-23 13:00:00|13564|13552|13559|13548|13567|13556|13559|13548|1503
1677157500000|2023-02-23 13:05:00|13560|13549|13559|13547|13561|13549|13558|13546|140
1677157800000|2023-02-23 13:10:00|13560|13548|13562|13550|13564|13553|13560|13548|132
1677158100000|2023-02-23 13:15:00|13563|13551|13573|13562|13575|13563|13563|13551|227
1677158400000|2023-02-23 13:20:00|13572|13561|13574|13563|13575|13564|13571|13560|613
1677158700000|2023-02-23 13:25:00|13575|13564|13567|13555|13576|13565|13567|13555|187
1677159000000|2023-02-23 13:30:00|13568|13554|13566|13554|13568|13555|13551|13539|498
1677159300000|2023-02-23 13:35:00|13565|13555|13564|13552|13571|13560|13562|13551|197
1677159600000|2023-02-23 13:40:00|13563|13551|13564|13553|13567|13556|13558|13546|142
1677159900000|2023-02-23 13:45:00|13563|13552|13557|13545|13564|13553|13555|13544|101
1677160200000|2023-02-23 13:50:00|13558|13546|13565|13554|13565|13554|13557|13546|81
1677160500000|2023-02-23 13:55:00|13566|13555|13565|13554|13570|13559|13565|13553|701
1677160800000|2023-02-23 14:00:00|13564|13553|13564|13552|13567|13556|13560|13548|63
1677161100000|2023-02-23 14:05:00|13563|13553|13567|13555|13567|13556|13562|13551|1005
1677161400000|2023-02-23 14:10:00|13566|13556|13571|13560|13572|13561|13566|13555|76
1677161700000|2023-02-23 14:15:00|13572|13559|13573|13562|13574|13563|13570|13559|50
1677162000000|2023-02-23 14:20:00|13574|13563|13579|13567|13580|13569|13573|13561|366
1677162300000|2023-02-23 14:25:00|13578|13568|13577|13565|13583|13572|13575|13564|379
1677162600000|2023-02-23 14:30:00|13576|13566|13551|13540|13587|13576|13551|13540|1936
1677162900000|2023-02-23 14:35:00|13553|13542|13543|13531|13555|13544|13539|13528|1333
1677163200000|2023-02-23 14:40:00|13544|13532|13544|13532|13553|13542|13540|13529|807
1677163500000|2023-02-23 14:45:00|13545|13533|13560|13549|13564|13553|13539|13528|836
1677163800000|2023-02-23 14:50:00|13561|13550|13559|13548|13564|13553|13552|13541|413
1677164100000|2023-02-23 14:55:00|13558|13547|13562|13550|13563|13552|13553|13541|626
1677164400000|2023-02-23 15:00:00|13563|13551|13554|13543|13568|13557|13553|13542|415
1677164700000|2023-02-23 15:05:00|13555|13544|13549|13538|13557|13546|13548|13537|1233
1677165000000|2023-02-23 15:10:00|13550|13539|13550|13539|13554|13543|13544|13532|636
1677165300000|2023-02-23 15:15:00|13551|13538|13551|13539|13555|13544|13545|13534|188
1677165600000|2023-02-23 15:20:00|13552|13540|13556|13545|13558|13547|13552|13539|137
1677165900000|2023-02-23 15:25:00|13557|13546|13557|13546|13559|13548|13555|13543|105
1677166200000|2023-02-23 15:30:00|13558|13547|13551|13539|13558|13547|13545|13534|250
1677166500000|2023-02-23 15:35:00|13550|13538|13537|13525|13550|13539|13535|13524|169
1677166800000|2023-02-23 15:40:00|13536|13526|13526|13515|13537|13526|13523|13512|558
1677167100000|2023-02-23 15:45:00|13527|13514|13518|13506|13527|13515|13513|13501|673
1677167400000|2023-02-23 15:50:00|13517|13507|13517|13506|13518|13507|13511|13500|702
1677167700000|2023-02-23 15:55:00|13516|13505|13516|13505|13518|13507|13513|13501|421
1677168000000|2023-02-23 16:00:00|13515|13504|13516|13505|13521|13510|13515|13503|935
1677168300000|2023-02-23 16:05:00|13515|13504|13506|13495|13517|13506|13505|13494|474
1677168600000|2023-02-23 16:10:00|13507|13496|13506|13495|13513|13502|13505|13494|520
1677168900000|2023-02-23 16:15:00|13505|13494|13505|13494|13508|13497|13501|13490|499
1677169200000|2023-02-23 16:20:00|13504|13493|13500|13488|13504|13493|13499|13488|418
1677169500000|2023-02-23 16:25:00|13501|13489|13497|13486|13505|13494|13495|13483|410
1677169800000|2023-02-23 16:30:00|13496|13485|13499|13488|13501|13490|13494|13483|189
1677170100000|2023-02-23 16:35:00|13498|13487|13490|13479|13501|13490|13490|13479|479
1677170400000|2023-02-23 16:40:00|13489|13478|13485|13473|13490|13479|13481|13470|603
1677170700000|2023-02-23 16:45:00|13484|13472|13482|13471|13487|13476|13481|13470|193
1677171000000|2023-02-23 16:50:00|13481|13470|13467|13456|13482|13471|13467|13456|767
1677171300000|2023-02-23 16:55:00|13468|13457|13454|13443|13468|13457|13454|13443|2092
1677171600000|2023-02-23 17:00:00|13453|13442|13459|13448|13461|13450|13451|13440|849
1677171900000|2023-02-23 17:05:00|13460|13449|13461|13450|13468|13457|13459|13448|637
1677172200000|2023-02-23 17:10:00|13460|13449|13460|13449|13460|13450|13453|13442|525
1677172500000|2023-02-23 17:15:00|13461|13450|13455|13444|13463|13452|13455|13443|351
1677172800000|2023-02-23 17:20:00|13454|13443|13461|13450|13462|13451|13447|13436|455
1677173100000|2023-02-23 17:25:00|13462|13451|13457|13446|13464|13453|13456|13445|493
1677173400000|2023-02-23 17:30:00|13458|13445|13463|13452|13464|13453|13455|13444|457
1677173700000|2023-02-23 17:35:00|13462|13451|13459|13448|13464|13452|13457|13446|365
1677174000000|2023-02-23 17:40:00|13458|13447|13459|13447|13460|13449|13453|13441|349
1677174300000|2023-02-23 17:45:00|13458|13448|13457|13446|13459|13448|13452|13441|197
1677174600000|2023-02-23 17:50:00|13458|13447|13460|13449|13461|13450|13456|13445|472
1677174900000|2023-02-23 17:55:00|13461|13448|13464|13453|13464|13453|13459|13448|68
1677175200000|2023-02-23 18:00:00|13463|13452|13465|13454|13469|13458|13460|13449|438
1677175500000|2023-02-23 18:05:00|13464|13453|13459|13448|13464|13453|13458|13447|272
1677175800000|2023-02-23 18:10:00|13460|13449|13462|13450|13464|13452|13458|13447|174
1677176100000|2023-02-23 18:15:00|13463|13451|13461|13450|13463|13452|13457|13446|89
1677176400000|2023-02-23 18:20:00|13460|13449|13456|13445|13461|13450|13455|13444|171
1677176700000|2023-02-23 18:25:00|13457|13444|13456|13445|13457|13446|13453|13442|113
1677177000000|2023-02-23 18:30:00|13457|13444|13456|13445|13458|13447|13453|13442|175
1677177300000|2023-02-23 18:35:00|13457|13446|13455|13443|13458|13447|13452|13441|190
1677177600000|2023-02-23 18:40:00|13454|13444|13457|13446|13461|13450|13453|13442|347
1677177900000|2023-02-23 18:45:00|13458|13447|13463|13451|13463|13452|13455|13444|249
1677178200000|2023-02-23 18:50:00|13462|13452|13457|13446|13464|13453|13457|13446|145
1677178500000|2023-02-23 18:55:00|13456|13445|13454|13443|13457|13445|13452|13441|181
1677178800000|2023-02-23 19:00:00|13455|13445|13455|13444|13459|13447|13455|13444|283
1677179100000|2023-02-23 19:05:00|13457|13445|13457|13446|13458|13447|13455|13444|275
1677179400000|2023-02-23 19:10:00|13458|13445|13461|13450|13462|13451|13456|13445|123
1677179700000|2023-02-23 19:15:00|13462|13451|13464|13453|13466|13455|13462|13451|381
1677180000000|2023-02-23 19:20:00|13463|13452|13465|13454|13468|13457|13463|13452|330
1677180300000|2023-02-23 19:25:00|13466|13455|13468|13457|13471|13460|13465|13454|316
1677180600000|2023-02-23 19:30:00|13469|13458|13472|13460|13474|13462|13468|13456|97
1677180900000|2023-02-23 19:35:00|13471|13461|13469|13457|13473|13462|13468|13457|142
1677181200000|2023-02-23 19:40:00|13468|13458|13467.5|13457.5|13468|13458|13466|13455|111
1677181500000|2023-02-23 19:45:00|13468|13458|13468|13458|13468.5|13458.5|13465|13455|249
1677181800000|2023-02-23 19:50:00|13468.5|13458.5|13466.5|13456.5|13468.5|13458.5|13466.5|13456.5|100
1677182100000|2023-02-23 19:55:00|13467|13457|13463.5|13453.5|13467|13457|13462.5|13452.5|164
1677182400000|2023-02-23 20:00:00|13464|13454|13470|13460|13470|13460|13464|13454|86
1677182700000|2023-02-23 20:05:00|13469.5|13459.5|13465|13455|13470|13460|13464|13454|527
1677183000000|2023-02-23 20:10:00|13465.5|13455.5|13467.5|13457.5|13470.5|13460.5|13463.5|13453.5|103
1677183300000|2023-02-23 20:15:00|13468|13458|13470|13460|13471.5|13461.5|13467.5|13457.5|121
1677183600000|2023-02-23 20:20:00|13469.5|13459.5|13478.5|13468.5|13478.5|13468.5|13468.5|13458.5|103
1677183900000|2023-02-23 20:25:00|13477.5|13467.5|13481.5|13471.5|13481.5|13471.5|13474.5|13464.5|214
1677184200000|2023-02-23 20:30:00|13481|13471|13486.5|13476.5|13487|13477|13480.5|13470.5|198
1677184500000|2023-02-23 20:35:00|13485.5|13475.5|13487|13477|13489.5|13479.5|13482.5|13472.5|372
1677184800000|2023-02-23 20:40:00|13487.5|13477.5|13482.5|13472.5|13487.5|13477.5|13480.5|13470.5|380
1677185100000|2023-02-23 20:45:00|13482|13472|13473.5|13463.5|13482|13472|13472.5|13462.5|1545
1677185400000|2023-02-23 20:50:00|13472.5|13462.5|13475.5|13465.5|13478|13468|13471|13461|599
1677185700000|2023-02-23 20:55:00|13475|13465|13476|13466|13478|13468|13467.5|13457.5|659
1677186000000|2023-02-23 21:00:00|13475.5|13465.5|13477|13467|13477|13467|13472.5|13462.5|101
1677186300000|2023-02-23 21:05:00|13476.5|13466.5|13477|13467|13477.5|13467.5|13476.5|13466.5|43
1677186600000|2023-02-23 21:10:00|13477.5|13467.5|13475|13465|13478.5|13468.5|13469|13459|157
1677186900000|2023-02-23 21:15:00|13481.5|13457.5|13483.7|13459.7|13483.7|13459.7|13481.5|13457.5|0
1677187200000|2023-02-23 21:20:00|13483.2|13459.2|13480.4|13456.4|13483.7|13459.7|13480.4|13456.4|0
1677187500000|2023-02-23 21:25:00|13478.9|13454.9|13481|13457|13481|13457|13478.8|13454.8|0
1677187800000|2023-02-23 21:30:00|13481.5|13457.5|13483.1|13459.1|13483.1|13459.1|13479.3|13455.3|0
1677188100000|2023-02-23 21:35:00|13483.6|13459.6|13481|13457|13484.2|13460.2|13480.4|13456.4|0
1677188400000|2023-02-23 21:40:00|13480.5|13456.5|13479.9|13455.9|13481|13457|13479.3|13455.3|0
1677188700000|2023-02-23 21:45:00|13479.6|13455.6|13480.1|13456.1|13481|13457|13479.3|13455.3|0
1677189000000|2023-02-23 21:50:00|13479.9|13455.9|13479.3|13455.3|13480.4|13456.4|13479.3|13455.3|0
1677189300000|2023-02-23 21:55:00|13479.8|13455.8|13480.7|13456.7|13482.1|13458.1|13479.8|13455.8|0
1677189600000|2023-02-23 22:00:00|13480.8|13456.8|13482.3|13458.3|13483.1|13459.1|13480.7|13456.7|0
1677189900000|2023-02-23 22:05:00|13482.4|13458.4|13482.3|13458.3|13483.7|13459.7|13482.1|13458.1|0
1677190200000|2023-02-23 22:10:00|13483.5|13459.5|13484.1|13460.1|13484.5|13460.5|13483.5|13459.5|0
1677190500000|2023-02-23 22:15:00|13483.5|13459.5|13485.8|13461.8|13485.8|13461.8|13483.4|13459.4|0
1677190800000|2023-02-23 22:20:00|13485.6|13461.6|13485.6|13461.6|13485.7|13461.7|13485.6|13461.6|0
1677191100000|2023-02-23 22:25:00|13485.9|13461.9|13485.8|13461.8|13485.9|13461.9|13485.3|13461.3|0
1677191400000|2023-02-23 22:30:00|13485.7|13461.7|13497|13473|13497.6|13473.6|13484.7|13460.7|0
1677191700000|2023-02-23 22:35:00|13497.1|13473.1|13496.9|13472.9|13497.2|13473.2|13496.9|13472.9|0
1677192000000|2023-02-23 22:40:00|13496.7|13472.7|13496.8|13472.8|13497.3|13473.3|13496.6|13472.6|0
1677192300000|2023-02-23 22:45:00|13496.7|13472.7|13496.7|13472.7|13496.7|13472.7|13496.7|13472.7|0
1677192600000|2023-02-23 22:50:00|13496.8|13472.8|13496.8|13472.8|13496.8|13472.8|13496.6|13472.6|0
1677192900000|2023-02-23 22:55:00|13496.7|13472.7|13496.5|13472.5|13497|13473|13496.4|13472.4|0
1677193200000|2023-02-23 23:00:00|13496|13472|13493.6|13469.6|13496.1|13472.1|13491.4|13467.4|0
1677193500000|2023-02-23 23:05:00|13493.1|13469.1|13495.2|13471.2|13495.8|13471.8|13493.1|13469.1|0
1677193800000|2023-02-23 23:10:00|13494.7|13470.7|13492.5|13468.5|13495.2|13471.2|13492|13468|0
1677194100000|2023-02-23 23:15:00|13493|13469|13490.9|13466.9|13493.6|13469.6|13490.3|13466.3|0
1677194400000|2023-02-23 23:20:00|13490.4|13466.4|13494|13470|13496.7|13472.7|13490.3|13466.3|0
1677194700000|2023-02-23 23:25:00|13493.5|13469.5|13494.5|13470.5|13495.1|13471.1|13492.3|13468.3|0
1677195000000|2023-02-23 23:30:00|13494.8|13470.8|13494|13470|13495.6|13471.6|13493.7|13469.7|0
1677195300000|2023-02-23 23:35:00|13494.5|13470.5|13495.1|13471.1|13496.2|13472.2|13494|13470|0
1677195600000|2023-02-23 23:40:00|13495.6|13471.6|13495.1|13471.1|13496.8|13472.8|13493.7|13469.7|0
1677195900000|2023-02-23 23:45:00|13495.4|13471.4|13496.3|13472.3|13496.9|13472.9|13495.1|13471.1|0
1677196200000|2023-02-23 23:50:00|13496.8|13472.8|13498.5|13474.5|13499|13475|13496.3|13472.3|0
1677196500000|2023-02-23 23:55:00|13498|13474|13495.2|13471.2|13498.5|13474.5|13495.2|13471.2|0
1677196800000|2023-02-24 00:00:00|13494.7|13470.7|13498|13474|13499|13475|13493.1|13469.1|0
1677197100000|2023-02-24 00:05:00|13497.5|13473.5|13498.4|13474.4|13499.5|13475.5|13495.1|13471.1|0
1677197400000|2023-02-24 00:10:00|13498.6|13474.6|13499.5|13475.5|13500.6|13476.6|13497.8|13473.8|0
1677197700000|2023-02-24 00:15:00|13500|13476|13501.7|13477.7|13501.7|13477.7|13498.7|13474.7|0
1677198000000|2023-02-24 00:20:00|13502.2|13478.2|13503.9|13479.9|13504.9|13480.9|13502.2|13478.2|0
1677198300000|2023-02-24 00:25:00|13503.4|13479.4|13505.7|13481.7|13506.8|13482.8|13503.4|13479.4|0
1677198600000|2023-02-24 00:30:00|13505.3|13481.3|13507.4|13483.4|13508.2|13484.2|13503.4|13479.4|0
1677198900000|2023-02-24 00:35:00|13507.9|13483.9|13509.7|13485.7|13510.6|13486.6|13506.5|13482.5|0
1677199200000|2023-02-24 00:40:00|13509.5|13485.5|13507|13483|13509.5|13485.5|13506.6|13482.6|0
1677199500000|2023-02-24 00:45:00|13507.3|13483.3|13492.3|13468.3|13508.8|13484.8|13490.6|13466.6|0
1677199800000|2023-02-24 00:50:00|13492.5|13468.5|13492.8|13468.8|13493.8|13469.8|13491.1|13467.1|0
1677200100000|2023-02-24 00:55:00|13492.3|13468.3|13494.5|13470.5|13494.5|13470.5|13491.8|13467.8|0
1677200400000|2023-02-24 01:00:00|13494.7|13470.7|13489.5|13479.5|13506|13496|13487.5|13470.5|3621
1677200700000|2023-02-24 01:05:00|13488.5|13478.5|13479.5|13469.5|13489.5|13479.5|13473.5|13463.5|1716
1677201000000|2023-02-24 01:10:00|13479|13469|13484|13474|13489.5|13479.5|13478.5|13468.5|1580
1677201300000|2023-02-24 01:15:00|13484.5|13474.5|13493|13483|13498|13488|13474.5|13464.5|3287
1677201600000|2023-02-24 01:20:00|13492.5|13482.5|13502|13492|13510.5|13500.5|13488.5|13478.5|5806
1677201900000|2023-02-24 01:25:00|13502.5|13492.5|13507|13497|13513|13503|13501|13491|5704
1677202200000|2023-02-24 01:30:00|13506.5|13496.5|13454.5|13444.5|13518.5|13508.5|13453.5|13443.5|23260
1677202500000|2023-02-24 01:35:00|13455.5|13445.5|13424.5|13414.5|13455.5|13445.5|13423.5|13413.5|8773
1677202800000|2023-02-24 01:40:00|13424|13414|13442.5|13432.5|13448.5|13438.5|13408.5|13398.5|6894
1677203100000|2023-02-24 01:45:00|13440|13430|13441|13431|13443|13433|13420.5|13410.5|9373
1677203400000|2023-02-24 01:50:00|13440|13430|13452|13442|13462.5|13452.5|13438|13428|4803
1677203700000|2023-02-24 01:55:00|13451.5|13441.5|13438.5|13428.5|13455.5|13445.5|13413|13403|4956
1677204000000|2023-02-24 02:00:00|13436|13426|13422|13412|13449.5|13439.5|13419.5|13409.5|6858
1677204300000|2023-02-24 02:05:00|13421.5|13411.5|13414|13404|13427|13417|13404|13394|4338
1677204600000|2023-02-24 02:10:00|13413.5|13403.5|13411|13401|13422|13412|13406.5|13396.5|3049
1677204900000|2023-02-24 02:15:00|13409.5|13399.5|13378|13368|13409.5|13399.5|13374|13364|4838
1677205200000|2023-02-24 02:20:00|13379.5|13369.5|13379|13369|13390.5|13380.5|13368.5|13358.5|3931
1677205500000|2023-02-24 02:25:00|13378|13368|13374|13364|13385.5|13375.5|13372.5|13362.5|3684
1677205800000|2023-02-24 02:30:00|13374.5|13364.5|13355|13345|13382|13372|13355|13345|4515
1677206100000|2023-02-24 02:35:00|13353|13343|13366.5|13356.5|13367.5|13357.5|13350.5|13340.5|4003
1677206400000|2023-02-24 02:40:00|13366|13356|13354.5|13344.5|13373.5|13363.5|13354.5|13344.5|3979
1677206700000|2023-02-24 02:45:00|13356|13346|13356|13346|13361|13351|13352|13342|3728
1677207000000|2023-02-24 02:50:00|13358|13348|13351|13341|13360|13350|13350|13340|2617
1677207300000|2023-02-24 02:55:00|13352|13342|13340|13330|13352|13342|13336|13326|3337
1677207600000|2023-02-24 03:00:00|13339|13329|13329|13319|13347|13337|13327|13317|3195
1677207900000|2023-02-24 03:05:00|13327|13317|13331|13321|13333|13323|13313|13303|5316
1677208200000|2023-02-24 03:10:00|13332|13322|13351|13341|13351|13341|13332|13322|2691
1677208500000|2023-02-24 03:15:00|13350|13340|13346|13336|13364|13354|13344|13334|2600
1677208800000|2023-02-24 03:20:00|13344|13334|13349|13339|13365|13355|13338|13328|4499
1677209100000|2023-02-24 03:25:00|13347|13337|13354|13344|13362|13352|13342|13332|1481
1677209400000|2023-02-24 03:30:00|13355|13345|13348|13338|13357|13347|13346|13336|2430
1677209700000|2023-02-24 03:35:00|13346|13336|13337|13327|13348|13338|13337|13327|1063
1677210000000|2023-02-24 03:40:00|13338|13328|13342|13332|13346|13336|13338|13328|758
1677210300000|2023-02-24 03:45:00|13343|13333|13345|13335|13347|13337|13341|13331|1162
1677210600000|2023-02-24 03:50:00|13344|13334|13347|13337|13347|13337|13343|13333|2540
1677210900000|2023-02-24 03:55:00|13346|13336|13346|13336|13347|13337|13345|13335|535
1677211200000|2023-02-24 04:00:00|13345|13335|13339|13329|13345|13335|13339|13329|1857
1677211500000|2023-02-24 04:05:00|13340|13330|13339|13329|13340|13330|13337|13327|1559
1677211800000|2023-02-24 04:10:00|13338|13328|13336|13326|13338|13328|13336|13326|464
1677212100000|2023-02-24 04:15:00|13337|13327|13335|13325|13338|13328|13335|13325|498
1677212400000|2023-02-24 04:20:00|13336|13326|13328|13318|13336|13326|13325|13315|1478
1677212700000|2023-02-24 04:25:00|13329|13319|13329|13319|13330|13320|13326|13316|3627
1677213000000|2023-02-24 04:30:00|13328|13318|13331|13321|13332|13322|13328|13318|2969
1677213300000|2023-02-24 04:35:00|13333|13323|13329|13319|13334|13324|13327|13317|1577
1677213600000|2023-02-24 04:40:00|13330|13320|13330|13320|13331|13321|13326|13316|3668
1677213900000|2023-02-24 04:45:00|13331|13321|13336|13326|13337|13327|13327|13317|1114
1677214200000|2023-02-24 04:50:00|13337|13327|13339|13329|13339|13329|13337|13327|511
1677214500000|2023-02-24 04:55:00|13337|13327|13343|13333|13343|13333|13337|13327|930
1677214800000|2023-02-24 05:00:00|13342|13332|13337|13327|13353|13343|13336|13326|3424
1677215100000|2023-02-24 05:05:00|13340|13330|13357|13347|13360|13350|13335|13325|2579
1677215400000|2023-02-24 05:10:00|13358|13348|13379|13369|13381|13371|13356|13346|2874
1677215700000|2023-02-24 05:15:00|13380|13370|13368|13358|13386|13376|13366|13356|2408
1677216000000|2023-02-24 05:20:00|13369|13359|13371|13361|13377|13367|13365|13355|1914
1677216300000|2023-02-24 05:25:00|13374|13364|13363|13353|13379|13369|13362|13352|1661
1677216600000|2023-02-24 05:30:00|13364|13354|13368|13358|13372|13362|13357|13347|1614
1677216900000|2023-02-24 05:35:00|13369|13359|13369|13359|13377|13367|13364|13354|1830
1677217200000|2023-02-24 05:40:00|13368|13358|13345|13335|13368|13358|13343|13333|1849
1677217500000|2023-02-24 05:45:00|13344|13334|13343|13333|13351|13341|13339|13329|2783
1677217800000|2023-02-24 05:50:00|13342|13332|13328|13318|13343|13333|13321|13311|3618
1677218100000|2023-02-24 05:55:00|13329|13319|13343|13333|13344|13334|13329|13319|2929
1677218400000|2023-02-24 06:00:00|13342|13332|13319|13309|13343|13333|13317|13307|3315
1677218700000|2023-02-24 06:05:00|13320|13310|13323|13313|13330|13320|13310|13300|4409
1677219000000|2023-02-24 06:10:00|13322|13312|13320|13310|13333|13323|13318|13308|2991
1677219300000|2023-02-24 06:15:00|13322|13312|13318|13308|13326|13316|13314|13304|3314
1677219600000|2023-02-24 06:20:00|13317|13307|13342|13332|13348|13338|13317|13307|2276
1677219900000|2023-02-24 06:25:00|13340|13330|13362|13352|13365|13355|13334|13324|2602
1677220200000|2023-02-24 06:30:00|13360|13350|13371|13361|13376|13366|13358|13348|2526
1677220500000|2023-02-24 06:35:00|13373|13363|13373|13363|13378|13368|13364|13354|2957
1677220800000|2023-02-24 06:40:00|13371|13361|13368|13358|13381|13371|13367|13357|3023
1677221100000|2023-02-24 06:45:00|13366|13356|13364|13354|13371|13361|13354|13344|4633
1677221400000|2023-02-24 06:50:00|13365|13355|13351|13341|13373|13363|13349|13339|4838
1677221700000|2023-02-24 06:55:00|13352|13342|13348|13338|13355|13345|13336|13326|3858
1677222000000|2023-02-24 07:00:00|13346|13336|13323|13313|13349|13339|13323|13313|3517
1677222300000|2023-02-24 07:05:00|13324|13314|13319|13309|13329|13319|13316|13306|1479
1677222600000|2023-02-24 07:10:00|13320|13310|13325|13315|13327|13317|13316|13306|1002
1677222900000|2023-02-24 07:15:00|13324|13314|13320|13310|13324|13314|13319|13309|1171
1677223200000|2023-02-24 07:20:00|13321|13311|13324|13314|13325|13315|13319|13309|1480
1677223500000|2023-02-24 07:25:00|13325|13315|13321|13311|13327|13317|13320|13310|538
1677223800000|2023-02-24 07:30:00|13322|13312|13323|13313|13323|13313|13319|13309|608
1677224100000|2023-02-24 07:35:00|13321|13311|13322|13312|13322|13312|13318|13308|300
1677224400000|2023-02-24 07:40:00|13321|13311|13319|13309|13323|13313|13318|13308|322
1677224700000|2023-02-24 07:45:00|13318|13308|13323|13313|13328|13318|13318|13308|733
1677225000000|2023-02-24 07:50:00|13322|13312|13325|13315|13328|13318|13320|13310|818
1677225300000|2023-02-24 07:55:00|13323|13313|13318|13308|13325|13315|13316|13306|1317
1677225600000|2023-02-24 08:00:00|13319|13307|13310|13298|13321|13309|13310|13297|1532
1677225900000|2023-02-24 08:05:00|13311|13299|13294|13282|13311|13299|13289|13278|2821
1677226200000|2023-02-24 08:10:00|13296|13284|13292|13281|13297|13286|13289|13278|832
1677226500000|2023-02-24 08:15:00|13293|13282|13290|13278|13302|13291|13287|13276|2493
1677226800000|2023-02-24 08:20:00|13289|13277|13287|13275|13290|13278|13285|13273|947
1677227100000|2023-02-24 08:25:00|13288|13276|13283|13271|13290|13279|13282|13271|2751
1677227400000|2023-02-24 08:30:00|13291|13267|13291.5|13267.5|13294.9|13270.9|13289.8|13265.8|2
1677227700000|2023-02-24 08:35:00|13291.4|13267.4|13290.2|13266.2|13291.4|13267.4|13287.6|13263.6|2763
1677228000000|2023-02-24 08:40:00|13290.4|13266.4|13289.3|13265.3|13293.3|13269.3|13287.6|13263.6|0
1677228300000|2023-02-24 08:45:00|13288.8|13264.8|13286.6|13262.6|13290.3|13266.3|13285.4|13261.4|0
1677228600000|2023-02-24 08:50:00|13287.1|13263.1|13285.9|13261.9|13288.3|13264.3|13284.7|13260.7|0
1677228900000|2023-02-24 08:55:00|13285.4|13261.4|13284|13260|13285.4|13261.4|13283.8|13259.8|0
1677229200000|2023-02-24 09:00:00|13267|13255|13271|13260|13275|13264|13267|13255|743
1677229500000|2023-02-24 09:05:00|13272|13261|13267|13256|13272|13261|13266|13254|419
1677229800000|2023-02-24 09:10:00|13266|13255|13268|13257|13272|13261|13266|13254|305
1677230100000|2023-02-24 09:15:00|13269|13258|13277|13266|13278|13267|13268|13257|674
1677230400000|2023-02-24 09:20:00|13278|13267|13284|13272|13284|13273|13276|13265|835
1677230700000|2023-02-24 09:25:00|13283|13271|13289|13278|13292|13281|13282|13271|544
1677231000000|2023-02-24 09:30:00|13288|13277|13281|13270|13288|13277|13281|13270|486
1677231300000|2023-02-24 09:35:00|13282|13271|13292|13281|13292|13281|13281|13271|219
1677231600000|2023-02-24 09:40:00|13293|13282|13290|13279|13293|13282|13288|13277|1124
1677231900000|2023-02-24 09:45:00|13291|13280|13287|13275|13292|13280|13287|13275|144
1677232200000|2023-02-24 09:50:00|13286|13276|13284|13273|13286|13276|13283|13272|84
1677232500000|2023-02-24 09:55:00|13285|13272|13287|13275|13287|13276|13281|13270|720
1677232800000|2023-02-24 10:00:00|13288|13276|13290|13278|13290|13278|13287|13275|106
1677233100000|2023-02-24 10:05:00|13292|13279|13290|13278|13295|13284|13289|13277|278
1677233400000|2023-02-24 10:10:00|13291|13280|13288|13277|13298|13287|13288|13276|366
1677233700000|2023-02-24 10:15:00|13286|13276|13290|13278|13290|13279|13283|13271|95
1677234000000|2023-02-24 10:20:00|13289|13277|13288|13276|13289|13278|13286|13273|70
1677234300000|2023-02-24 10:25:00|13287|13277|13289|13278|13289|13278|13287|13276|42
1677234600000|2023-02-24 10:30:00|13288|13277|13287|13275|13289|13277|13286|13274|57
1677234900000|2023-02-24 10:35:00|13286|13276|13283|13272|13289|13277|13282|13271|222
1677235200000|2023-02-24 10:40:00|13282|13271|13282|13271|13287|13276|13282|13270|98
1677235500000|2023-02-24 10:45:00|13283|13272|13281|13270|13284|13273|13280|13269|72
1677235800000|2023-02-24 10:50:00|13282|13271|13283|13271|13286|13275|13282|13271|50
1677236100000|2023-02-24 10:55:00|13285|13272|13283|13271|13288|13277|13282|13270|65
1677236400000|2023-02-24 11:00:00|13284|13272|13281|13269|13285|13273|13281|13269|60
1677236700000|2023-02-24 11:05:00|13280|13268|13284|13273|13284|13273|13279|13268|96
1677237000000|2023-02-24 11:10:00|13283|13272|13281|13269|13285|13273|13281|13269|50
1677237300000|2023-02-24 11:15:00|13280|13268|13280|13268|13282|13271|13279|13267|76
1677237600000|2023-02-24 11:20:00|13279|13267|13283|13271|13284|13273|13279|13267|57
1677237900000|2023-02-24 11:25:00|13282|13272|13279|13267|13283|13272|13279|13267|42
1677238200000|2023-02-24 11:30:00|13278|13266|13274|13263|13279|13268|13273|13262|85
1677238500000|2023-02-24 11:35:00|13275|13264|13274|13262|13276|13265|13273|13261|1502
1677238800000|2023-02-24 11:40:00|13273|13261|13268|13256|13274|13262|13265|13254|387
1677239100000|2023-02-24 11:45:00|13267|13254|13264|13252|13267|13255|13263|13252|165
1677239400000|2023-02-24 11:50:00|13265|13250|13259|13248|13265|13250|13259|13248|112
1677239700000|2023-02-24 11:55:00|13260|13249|13260|13249|13264|13252|13258|13247|232
1677240000000|2023-02-24 12:00:00|13261|13250|13261|13249|13261|13250|13257|13246|121
1677240300000|2023-02-24 12:05:00|13260|13250|13261|13249|13261|13250|13260|13249|60
1677240600000|2023-02-24 12:10:00|13263|13250|13269|13258|13269|13258|13263|13250|114
1677240900000|2023-02-24 12:15:00|13270|13259|13266|13254|13271|13260|13265|13254|76
1677241200000|2023-02-24 12:20:00|13267|13255|13265|13253|13267|13255|13262|13251|418
1677241500000|2023-02-24 12:25:00|13266|13254|13268|13256|13269|13257|13265|13253|34
1677241800000|2023-02-24 12:30:00|13266|13255|13267|13256|13268|13256|13266|13254|35
1677242100000|2023-02-24 12:35:00|13266|13255|13273|13261|13274|13262|13266|13254|489
1677242400000|2023-02-24 12:40:00|13274|13263|13279|13267|13280|13269|13274|13263|261
1677242700000|2023-02-24 12:45:00|13278|13266|13272|13260|13278|13266|13271|13260|437
1677243000000|2023-02-24 12:50:00|13271|13261|13270|13258|13273|13261|13269|13258|172
1677243300000|2023-02-24 12:55:00|13269|13257|13268|13256|13269|13257|13266|13255|279
1677243600000|2023-02-24 13:00:00|13267|13255|13261|13250|13268|13257|13259|13248|382
1677243900000|2023-02-24 13:05:00|13260|13249|13249|13238|13261|13250|13249|13238|1714
1677244200000|2023-02-24 13:10:00|13250|13237|13245|13233|13252|13240|13244|13232|1056
1677244500000|2023-02-24 13:15:00|13244|13234|13245|13233|13247|13236|13244|13233|537
1677244800000|2023-02-24 13:20:00|13246|13234|13244|13232|13247|13235|13243|13232|1159
1677245100000|2023-02-24 13:25:00|13245|13233|13246|13234|13249|13237|13245|13233|655
1677245400000|2023-02-24 13:30:00|13245|13231|13233|13222|13245|13231|13220|13207|1366
1677245700000|2023-02-24 13:35:00|13232|13221|13221|13209|13240|13229|13218|13207|644
1677246000000|2023-02-24 13:40:00|13220|13208|13214|13202|13227|13215|13214|13202|382
1677246300000|2023-02-24 13:45:00|13215|13203|13219|13207|13219|13208|13214|13202|986
1677246600000|2023-02-24 13:50:00|13220|13208|13220|13209|13221|13209|13217|13206|205
1677246900000|2023-02-24 13:55:00|13221|13210|13215|13203|13225|13213|13214|13203|378
1677247200000|2023-02-24 14:00:00|13214|13204|13210|13198|13216|13205|13209|13198|346
1677247500000|2023-02-24 14:05:00|13209|13199|13212|13200|13216|13204|13209|13198|271
1677247800000|2023-02-24 14:10:00|13211|13199|13205|13193|13214|13202|13205|13193|271
1677248100000|2023-02-24 14:15:00|13204|13194|13199|13187|13206|13195|13199|13187|593
1677248400000|2023-02-24 14:20:00|13198|13188|13201|13188|13202|13190|13196|13184|380
1677248700000|2023-02-24 14:25:00|13200|13189|13197|13185|13201|13190|13195|13184|329
1677249000000|2023-02-24 14:30:00|13198|13186|13215|13204|13216|13205|13197|13185|1454
1677249300000|2023-02-24 14:35:00|13216|13203|13223|13212|13223|13212|13209|13197|1722
1677249600000|2023-02-24 14:40:00|13226|13213|13199|13187|13226|13214|13198|13187|1779
1677249900000|2023-02-24 14:45:00|13198|13186|13191|13180|13201|13189|13188|13177|2155
1677250200000|2023-02-24 14:50:00|13190|13179|13200|13188|13206|13194|13190|13179|850
1677250500000|2023-02-24 14:55:00|13199|13187|13198|13184|13206|13194|13197|13184|489
1677250800000|2023-02-24 15:00:00|13197|13183|13203|13191|13205|13192|13187|13175|2002
1677251100000|2023-02-24 15:05:00|13204|13192|13192|13181|13208|13197|13192|13180|536
1677251400000|2023-02-24 15:10:00|13191|13180|13179|13168|13192|13181|13178|13167|718
1677251700000|2023-02-24 15:15:00|13178|13167|13168|13157|13179|13168|13167|13156|2283
1677252000000|2023-02-24 15:20:00|13170|13158|13162|13150|13173|13162|13161|13150|1116
1677252300000|2023-02-24 15:25:00|13163|13151|13171|13159|13172|13160|13163|13151|295
1677252600000|2023-02-24 15:30:00|13170|13158|13172|13161|13173|13161|13164|13153|210
1677252900000|2023-02-24 15:35:00|13173|13162|13162|13151|13173|13162|13160|13148|883
1677253200000|2023-02-24 15:40:00|13161|13150|13167|13155|13167|13155|13158|13147|217
1677253500000|2023-02-24 15:45:00|13168|13156|13163|13151|13170|13159|13163|13151|161
1677253800000|2023-02-24 15:50:00|13162|13150|13156|13144|13162|13150|13155|13144|462
1677254100000|2023-02-24 15:55:00|13155|13143|13152|13140|13158|13146|13150|13139|1026
1677254400000|2023-02-24 16:00:00|13151|13139|13148|13137|13154|13143|13147|13136|609
1677254700000|2023-02-24 16:05:00|13147|13136|13151|13139|13157|13146|13147|13136|343
1677255000000|2023-02-24 16:10:00|13152|13140|13149|13137|13155|13143|13149|13137|389
1677255300000|2023-02-24 16:15:00|13150|13138|13151|13139|13156|13145|13148|13137|341
1677255600000|2023-02-24 16:20:00|13152|13140|13154|13142|13154|13142|13149|13137|502
1677255900000|2023-02-24 16:25:00|13155|13143|13151|13140|13161|13149|13151|13140|441
1677256200000|2023-02-24 16:30:00|13152|13139|13142|13131|13152|13140|13142|13130|1423
1677256500000|2023-02-24 16:35:00|13141|13130|13135|13124|13142|13131|13135|13124|764
1677256800000|2023-02-24 16:40:00|13136|13123|13141|13130|13147|13136|13135|13123|371
1677257100000|2023-02-24 16:45:00|13140|13129|13154|13143|13154|13143|13140|13128|329
1677257400000|2023-02-24 16:50:00|13155|13144|13150|13138|13160|13148|13150|13138|413
1677257700000|2023-02-24 16:55:00|13151|13139|13146|13134|13151|13140|13145|13133|351
1677258000000|2023-02-24 17:00:00|13147|13135|13143|13131|13148|13136|13141|13130|377
1677258300000|2023-02-24 17:05:00|13142|13130|13142|13130|13144|13133|13137|13126|241
1677258600000|2023-02-24 17:10:00|13143|13131|13145|13134|13145|13134|13141|13129|71
1677258900000|2023-02-24 17:15:00|13146|13133|13143|13130|13146|13134|13140|13129|47
1677259200000|2023-02-24 17:20:00|13142|13131|13145|13134|13147|13135|13140|13129|326
1677259500000|2023-02-24 17:25:00|13144|13133|13148|13136|13149|13137|13141|13130|615
1677259800000|2023-02-24 17:30:00|13149|13137|13145|13133|13150|13139|13144|13133|694
1677260100000|2023-02-24 17:35:00|13146|13134|13143|13132|13150|13138|13143|13132|222
1677260400000|2023-02-24 17:40:00|13144|13133|13138|13127|13144|13133|13138|13127|644
1677260700000|2023-02-24 17:45:00|13137|13126|13134|13122|13138|13126|13132|13121|230
1677261000000|2023-02-24 17:50:00|13133|13121|13134|13122|13135|13123|13132|13121|131
1677261300000|2023-02-24 17:55:00|13133|13121|13130|13118|13133|13121|13130|13118|287
1677261600000|2023-02-24 18:00:00|13129|13119|13132|13120|13134|13121|13128|13117|341
1677261900000|2023-02-24 18:05:00|13131|13119|13127|13116|13132|13121|13126|13115|166
1677262200000|2023-02-24 18:10:00|13128|13115|13127|13116|13129|13117|13125|13114|230
1677262500000|2023-02-24 18:15:00|13128|13117|13133|13121|13135|13124|13127|13116|321
1677262800000|2023-02-24 18:20:00|13134|13122|13141|13130|13142|13131|13132|13121|144
1677263100000|2023-02-24 18:25:00|13142|13131|13141|13130|13143|13132|13139|13128|333
1677263400000|2023-02-24 18:30:00|13142|13131|13136|13124|13142|13131|13136|13124|337
1677263700000|2023-02-24 18:35:00|13137|13125|13139|13127|13140|13129|13133|13122|626
1677264000000|2023-02-24 18:40:00|13138|13126|13138|13127|13143|13132|13137|13126|329
1677264300000|2023-02-24 18:45:00|13139|13128|13143|13132|13145|13134|13138|13127|368
1677264600000|2023-02-24 18:50:00|13142|13131|13145|13134|13146|13134|13141|13130|324
1677264900000|2023-02-24 18:55:00|13146|13135|13140|13128|13146|13135|13138|13126|763
1677265200000|2023-02-24 19:00:00|13141|13129|13144|13132|13145|13134|13141|13128|130
1677265500000|2023-02-24 19:05:00|13143|13130|13143|13132|13144|13132|13141|13130|109
1677265800000|2023-02-24 19:10:00|13142|13131|13142|13131|13143|13132|13141|13129|168
1677266100000|2023-02-24 19:15:00|13143|13132|13142|13131|13144|13132|13141|13129|114
1677266400000|2023-02-24 19:20:00|13140|13130|13138|13127|13141|13130|13137|13126|112
1677266700000|2023-02-24 19:25:00|13139|13128|13141|13130|13142|13131|13139|13128|66
1677267000000|2023-02-24 19:30:00|13140|13129|13136|13124|13140|13130|13136|13124|151
1677267300000|2023-02-24 19:35:00|13137|13125|13137|13125|13140|13128|13135|13125|120
1677267600000|2023-02-24 19:40:00|13138|13124|13136|13126|13138|13126|13132|13121|65
1677267900000|2023-02-24 19:45:00|13135.5|13125.5|13141.5|13131.5|13142|13132|13134.5|13124.5|84
1677268200000|2023-02-24 19:50:00|13142.5|13132.5|13150.5|13140.5|13152.5|13142.5|13142.5|13132.5|112
1677268500000|2023-02-24 19:55:00|13150|13140|13147|13137|13150|13140|13147|13137|494
1677268800000|2023-02-24 20:00:00|13147.5|13137.5|13148.5|13138.5|13153.5|13143.5|13147|13137|93
1677269100000|2023-02-24 20:05:00|13149|13139|13151.5|13141.5|13152.5|13142.5|13147.5|13137.5|82
1677269400000|2023-02-24 20:10:00|13152|13142|13148.5|13138.5|13155|13145|13147.5|13137.5|147
1677269700000|2023-02-24 20:15:00|13148|13138|13149|13139|13150|13140|13145.5|13135.5|55
1677270000000|2023-02-24 20:20:00|13149.5|13139.5|13148.5|13138.5|13151|13141|13148|13138|46
1677270300000|2023-02-24 20:25:00|13148|13138|13146|13136|13150|13140|13145.5|13135.5|105
1677270600000|2023-02-24 20:30:00|13145.5|13135.5|13145.5|13135.5|13149|13139|13143.5|13133.5|212
1677270900000|2023-02-24 20:35:00|13145|13135|13145|13135|13149.5|13139.5|13143|13133|181
1677271200000|2023-02-24 20:40:00|13145.5|13135.5|13145|13135|13147|13137|13144|13134|187
1677271500000|2023-02-24 20:45:00|13144.5|13134.5|13146|13136|13146|13136|13143|13133|177
1677271800000|2023-02-24 20:50:00|13146.5|13136.5|13146.5|13136.5|13146.5|13136.5|13140.5|13130.5|204
1677272100000|2023-02-24 20:55:00|13146|13136|13156.5|13146.5|13160|13150|13146|13136|1285
1677272400000|2023-02-24 21:00:00|13156|13146|13153|13143|13156.5|13146.5|13151|13141|83
1677272700000|2023-02-24 21:05:00|13152.5|13142.5|13145|13135|13153|13143|13142|13132|359
1677273000000|2023-02-24 21:10:00|13145.5|13135.5|13147|13137|13147|13137|13126|13116|675
1677273300000|2023-02-24 21:15:00|13150.5|13126.5|13150.5|13126.5|13151|13127|13150.5|13126.5|0
1677273600000|2023-02-24 21:20:00|13150.9|13126.9|13151.5|13127.5|13152.1|13128.1|13150.5|13126.5|0
1677273900000|2023-02-24 21:25:00|13151|13127|13151.5|13127.5|13152.1|13128.1|13151|13127|0
1677274200000|2023-02-24 21:30:00|13152|13128|13150.5|13126.5|13152.6|13128.6|13150.5|13126.5|0
1677274500000|2023-02-24 21:35:00|13150.9|13126.9|13150.5|13126.5|13151.5|13127.5|13150.5|13126.5|0
1677274800000|2023-02-24 21:40:00|13150.9|13126.9|13151|13127|13151.5|13127.5|13150.5|13126.5|0
1677275100000|2023-02-24 21:45:00|13151.5|13127.5|13151|13127|13151.5|13127.5|13151|13127|0
1677275400000|2023-02-24 21:50:00|13150.5|13126.5|13150.5|13126.5|13151|13127|13150.5|13126.5|0
1677275700000|2023-02-24 21:55:00|13150.2|13126.2|13150.4|13126.4|13150.7|13126.7|13150.2|13126.2|0
1677452400000|2023-02-26 23:00:00|13154.8|13130.8|13153.3|13129.3|13156.5|13132.5|13152.1|13128.1|0
1677452700000|2023-02-26 23:05:00|13152.8|13128.8|13152.6|13128.6|13155.4|13131.4|13151.7|13127.7|0
1677453000000|2023-02-26 23:10:00|13152.8|13128.8|13152.3|13128.3|13154.5|13130.5|13150.7|13126.7|0
1677453300000|2023-02-26 23:15:00|13152.5|13128.5|13149.8|13125.8|13153.4|13129.4|13148.1|13124.1|0
1677453600000|2023-02-26 23:20:00|13149.7|13125.7|13152.2|13128.2|13153.3|13129.3|13149.7|13125.7|0
1677453900000|2023-02-26 23:25:00|13152.7|13128.7|13154.4|13130.4|13154.4|13130.4|13151.6|13127.6|0
1677454200000|2023-02-26 23:30:00|13154.1|13130.1|13157.1|13133.1|13157.1|13133.1|13152.8|13128.8|0
1677454500000|2023-02-26 23:35:00|13157.6|13133.6|13163.1|13139.1|13164.1|13140.1|13157.6|13133.6|0
1677454800000|2023-02-26 23:40:00|13162.6|13138.6|13163.6|13139.6|13165.4|13141.4|13161.5|13137.5|0
1677455100000|2023-02-26 23:45:00|13164.1|13140.1|13167.9|13143.9|13168.5|13144.5|13163.9|13139.9|0
1677455400000|2023-02-26 23:50:00|13167.5|13143.5|13166.3|13142.3|13167.9|13143.9|13165.8|13141.8|0
1677455700000|2023-02-26 23:55:00|13166.8|13142.8|13165.4|13141.4|13168.6|13144.6|13165.4|13141.4|0
1677456000000|2023-02-27 00:00:00|13165|13141|13162.2|13138.2|13166.5|13142.5|13159.5|13135.5|0
1677456300000|2023-02-27 00:05:00|13161.7|13137.7|13157.4|13133.4|13162.2|13138.2|13156.8|13132.8|0
1677456600000|2023-02-27 00:10:00|13156.9|13132.9|13160.9|13136.9|13163.3|13139.3|13155.7|13131.7|0
1677456900000|2023-02-27 00:15:00|13161.4|13137.4|13160.7|13136.7|13163.1|13139.1|13157.1|13133.1|0
1677457200000|2023-02-27 00:20:00|13160|13136|13157.8|13133.8|13160.7|13136.7|13156.3|13132.3|0
1677457500000|2023-02-27 00:25:00|13157.3|13133.3|13158.7|13134.7|13160.2|13136.2|13156.8|13132.8|0
1677457800000|2023-02-27 00:30:00|13158.4|13134.4|13162|13138|13162|13138|13158.4|13134.4|0
1677458100000|2023-02-27 00:35:00|13161.5|13137.5|13160.8|13136.8|13164.2|13140.2|13160.3|13136.3|0
1677458400000|2023-02-27 00:40:00|13160.3|13136.3|13163.6|13139.6|13163.6|13139.6|13159.4|13135.4|0
1677458700000|2023-02-27 00:45:00|13164.1|13140.1|13164.3|13140.3|13165.3|13141.3|13163.4|13139.4|0
1677459000000|2023-02-27 00:50:00|13164.6|13140.6|13163.9|13139.9|13165.3|13141.3|13162.9|13138.9|0
1677459300000|2023-02-27 00:55:00|13163.6|13139.6|13164.1|13140.1|13165.1|13141.1|13163.1|13139.1|0
1677459600000|2023-02-27 01:00:00|13170|13160|13179|13169|13180|13170|13143.5|13133.5|5155
1677459900000|2023-02-27 01:05:00|13178|13168|13179|13169|13186|13176|13169|13159|2741
1677460200000|2023-02-27 01:10:00|13179.5|13169.5|13200|13190|13200|13190|13175.5|13165.5|2625
1677460500000|2023-02-27 01:15:00|13200.5|13190.5|13214|13204|13227|13217|13199.5|13189.5|5775
1677460800000|2023-02-27 01:20:00|13215|13205|13227.5|13217.5|13250|13240|13209.5|13199.5|4801
1677461100000|2023-02-27 01:25:00|13228.5|13218.5|13266.5|13256.5|13280|13270|13228.5|13218.5|6137
1677461400000|2023-02-27 01:30:00|13266|13256|13261.5|13251.5|13340|13330|13259.5|13249.5|24885
1677461700000|2023-02-27 01:35:00|13262|13252|13251.5|13241.5|13279.5|13269.5|13250|13240|7835
1677462000000|2023-02-27 01:40:00|13251|13241|13301.5|13291.5|13302|13292|13241|13231|9095
1677462300000|2023-02-27 01:45:00|13302.5|13292.5|13361.5|13351.5|13368.5|13358.5|13295.5|13285.5|7104
1677462600000|2023-02-27 01:50:00|13362.5|13352.5|13365|13355|13383.5|13373.5|13357.5|13347.5|5617
1677462900000|2023-02-27 01:55:00|13364.5|13354.5|13348.5|13338.5|13371.5|13361.5|13346|13336|7637
1677463200000|2023-02-27 02:00:00|13345.5|13335.5|13365.5|13355.5|13365.5|13355.5|13342|13332|3383
1677463500000|2023-02-27 02:05:00|13365|13355|13348.5|13338.5|13377.5|13367.5|13342.5|13332.5|3183
1677463800000|2023-02-27 02:10:00|13348|13338|13344.5|13334.5|13354.5|13344.5|13337.5|13327.5|2089
1677464100000|2023-02-27 02:15:00|13344|13334|13352.5|13342.5|13365.5|13355.5|13331.5|13321.5|3074
1677464400000|2023-02-27 02:20:00|13352|13342|13343.5|13333.5|13359.5|13349.5|13342|13332|5862
1677464700000|2023-02-27 02:25:00|13344|13334|13344|13334|13354.5|13344.5|13329.5|13319.5|5169
1677465000000|2023-02-27 02:30:00|13343.5|13333.5|13367|13357|13370.5|13360.5|13341|13331|2988
1677465300000|2023-02-27 02:35:00|13366.5|13356.5|13380.5|13370.5|13383.5|13373.5|13360.5|13350.5|2398
1677465600000|2023-02-27 02:40:00|13380|13370|13388|13378|13402.5|13392.5|13379|13369|3090
1677465900000|2023-02-27 02:45:00|13387|13377|13395|13385|13401|13391|13382|13372|2054
1677466200000|2023-02-27 02:50:00|13396|13386|13420|13410|13432|13422|13396|13386|2995
1677466500000|2023-02-27 02:55:00|13419|13409|13424|13414|13426|13416|13407|13397|1348
1677466800000|2023-02-27 03:00:00|13423|13413|13419|13409|13438|13428|13414|13404|2699
1677467100000|2023-02-27 03:05:00|13418|13408|13405|13395|13420|13410|13399|13389|2859
1677467400000|2023-02-27 03:10:00|13403|13393|13397|13387|13415|13405|13394|13384|1927
1677467700000|2023-02-27 03:15:00|13396|13386|13377.5|13367.5|13403|13393|13374.5|13364.5|3245
1677468000000|2023-02-27 03:20:00|13376.5|13366.5|13381|13371|13389|13379|13375.5|13365.5|2032
1677468300000|2023-02-27 03:25:00|13380|13370|13364|13354|13381|13371|13356|13346|3797
1677468600000|2023-02-27 03:30:00|13361|13351|13358|13348|13362|13352|13357|13347|810
1677468900000|2023-02-27 03:35:00|13357|13347|13356|13346|13358|13348|13353|13343|617
1677469200000|2023-02-27 03:40:00|13355|13345|13346|13336|13358|13348|13344|13334|743
1677469500000|2023-02-27 03:45:00|13347|13337|13339|13329|13347|13337|13337|13327|925
1677469800000|2023-02-27 03:50:00|13338|13328|13343|13333|13343|13333|13338|13328|1055
1677470100000|2023-02-27 03:55:00|13342|13332|13345|13335|13347|13337|13340|13330|768
1677470400000|2023-02-27 04:00:00|13347|13337|13344|13334|13348|13338|13344|13334|644
1677470700000|2023-02-27 04:05:00|13345|13335|13345|13335|13347|13337|13344|13334|250
1677471000000|2023-02-27 04:10:00|13347|13337|13348|13338|13350|13340|13346|13336|393
1677471300000|2023-02-27 04:15:00|13349|13339|13351|13341|13353|13343|13348|13338|403
1677471600000|2023-02-27 04:20:00|13352|13342|13353|13343|13353|13343|13352|13342|202
1677471900000|2023-02-27 04:25:00|13352|13342|13349|13339|13355|13345|13349|13339|486
1677472200000|2023-02-27 04:30:00|13347|13337|13351|13341|13352|13342|13347|13337|366
1677472500000|2023-02-27 04:35:00|13352|13342|13351|13341|13354|13344|13351|13341|406
1677472800000|2023-02-27 04:40:00|13350|13340|13350|13340|13354|13344|13350|13340|250
1677473100000|2023-02-27 04:45:00|13351|13341|13347|13337|13353|13343|13346|13336|606
1677473400000|2023-02-27 04:50:00|13348|13338|13351|13341|13352|13342|13347|13337|375
1677473700000|2023-02-27 04:55:00|13352|13342|13353|13343|13354|13344|13351|13341|411
1677474000000|2023-02-27 05:00:00|13355|13345|13390|13380|13395|13385|13351|13341|4822
1677474300000|2023-02-27 05:05:00|13389|13379|13396|13386|13404|13394|13387|13377|3491
1677474600000|2023-02-27 05:10:00|13395|13385|13375|13365|13395|13385|13374|13364|1513
1677474900000|2023-02-27 05:15:00|13374|13364|13359|13349|13381|13371|13356|13346|2824
1677475200000|2023-02-27 05:20:00|13358|13348|13340|13330|13362|13352|13338|13328|3489
1677475500000|2023-02-27 05:25:00|13339|13329|13331|13321|13345|13335|13331|13321|2715
1677475800000|2023-02-27 05:30:00|13330|13320|13334|13324|13339|13329|13327|13317|4449
1677476100000|2023-02-27 05:35:00|13333|13323|13328|13318|13339|13329|13326|13316|2837
1677476400000|2023-02-27 05:40:00|13327|13317|13324|13314|13331|13321|13311|13301|4009
1677476700000|2023-02-27 05:45:00|13323|13313|13332|13322|13340|13330|13321|13311|2948
1677477000000|2023-02-27 05:50:00|13331|13321|13332|13322|13340|13330|13326|13316|2775
1677477300000|2023-02-27 05:55:00|13333|13323|13333|13323|13344|13334|13331|13321|2047
1677477600000|2023-02-27 06:00:00|13332|13322|13339|13329|13350|13340|13332|13322|2718
1677477900000|2023-02-27 06:05:00|13340|13330|13340|13330|13349|13339|13337|13327|2189
1677478200000|2023-02-27 06:10:00|13339|13329|13333|13323|13349|13339|13333|13323|2243
1677478500000|2023-02-27 06:15:00|13334|13324|13337|13327|13340|13330|13330|13320|2019
1677478800000|2023-02-27 06:20:00|13336|13326|13348|13338|13350|13340|13336|13326|2434
1677479100000|2023-02-27 06:25:00|13349|13339|13337|13327|13352|13342|13336|13326|2462
1677479400000|2023-02-27 06:30:00|13338|13328|13335|13325|13346|13336|13331|13321|2267
1677479700000|2023-02-27 06:35:00|13334|13324|13338|13328|13342|13332|13333|13323|2613
1677480000000|2023-02-27 06:40:00|13337|13327|13334|13324|13344|13334|13328|13318|2924
1677480300000|2023-02-27 06:45:00|13333|13323|13332|13322|13335|13325|13325|13315|2519
1677480600000|2023-02-27 06:50:00|13333|13323|13339|13329|13341|13331|13330|13320|2843
1677480900000|2023-02-27 06:55:00|13340|13330|13344|13334|13351|13341|13339|13329|4922
1677481200000|2023-02-27 07:00:00|13343|13333|13333|13323|13343|13333|13330|13320|2878
1677481500000|2023-02-27 07:05:00|13332|13322|13332|13322|13336|13326|13327|13317|1262
1677481800000|2023-02-27 07:10:00|13333|13323|13334|13324|13337|13327|13333|13323|424
1677482100000|2023-02-27 07:15:00|13333|13323|13341|13331|13344|13334|13333|13323|933
1677482400000|2023-02-27 07:20:00|13340|13330|13343|13333|13349|13339|13340|13330|2281
1677482700000|2023-02-27 07:25:00|13342|13332|13347|13337|13348|13338|13342|13332|1435
1677483000000|2023-02-27 07:30:00|13348|13338|13344|13334|13349|13339|13343|13333|1889
1677483300000|2023-02-27 07:35:00|13343|13333|13347|13337|13349|13339|13342|13332|1352
1677483600000|2023-02-27 07:40:00|13346|13336|13346|13336|13349|13339|13345|13335|494
1677483900000|2023-02-27 07:45:00|13345|13335|13346|13336|13350|13340|13345|13335|2199
1677484200000|2023-02-27 07:50:00|13345|13335|13347|13337|13349|13339|13344|13334|534
1677484500000|2023-02-27 07:55:00|13346|13336|13347|13337|13348|13338|13346|13336|1268
1677484800000|2023-02-27 08:00:00|13348|13336|13350|13339|13354|13343|13347|13336|1064
1677485100000|2023-02-27 08:05:00|13351|13338|13347|13336|13354|13343|13347|13336|485
1677485400000|2023-02-27 08:10:00|13348|13337|13348|13337|13349|13338|13347|13336|638
1677485700000|2023-02-27 08:15:00|13347|13336|13345|13334|13348|13337|13342|13331|1307
1677486000000|2023-02-27 08:20:00|13346|13335|13350|13338|13351|13340|13345|13334|656
1677486300000|2023-02-27 08:25:00|13349|13339|13346|13334|13351|13340|13343|13332|427
1677486600000|2023-02-27 08:30:00|13349.7|13325.7|13349.4|13325.4|13351.9|13327.9|13348.5|13324.5|1
1677486900000|2023-02-27 08:35:00|13349.9|13325.9|13352.8|13328.8|13353.3|13329.3|13349.5|13325.5|237
1677487200000|2023-02-27 08:40:00|13353.1|13329.1|13355.4|13331.4|13358.8|13334.8|13352.6|13328.6|0
1677487500000|2023-02-27 08:45:00|13354.9|13330.9|13353|13329|13357.8|13333.8|13349.8|13325.8|0
1677487800000|2023-02-27 08:50:00|13353.2|13329.2|13356.1|13332.1|13356.3|13332.3|13350.6|13326.6|0
1677488100000|2023-02-27 08:55:00|13355.9|13331.9|13350.3|13326.3|13357.6|13333.6|13350.3|13326.3|0
1677488400000|2023-02-27 09:00:00|13353|13339|13350|13337|13355|13344|13348|13336|290
1677488700000|2023-02-27 09:05:00|13349|13336|13351|13340|13353|13341|13348|13336|184
1677489000000|2023-02-27 09:10:00|13350|13339|13348|13337|13352|13340|13347|13336|108
1677489300000|2023-02-27 09:15:00|13349|13336|13338|13327|13349|13337|13337|13325|392
1677489600000|2023-02-27 09:20:00|13337|13326|13339|13328|13340|13329|13336|13324|273
1677489900000|2023-02-27 09:25:00|13340|13329|13342|13331|13343|13332|13339|13328|81
1677490200000|2023-02-27 09:30:00|13343|13332|13345|13334|13345|13334|13342|13331|58
1677490500000|2023-02-27 09:35:00|13346|13335|13347|13336|13347|13336|13344|13333|52
1677490800000|2023-02-27 09:40:00|13348|13337|13352|13341|13352|13341|13347|13337|196
1677491100000|2023-02-27 09:45:00|13351|13340|13350|13339|13353|13342|13350|13339|89
1677491400000|2023-02-27 09:50:00|13349|13338|13348|13337|13353|13342|13348|13337|297
1677491700000|2023-02-27 09:55:00|13347|13336|13346|13335|13348|13337|13345|13334|72
1677492000000|2023-02-27 10:00:00|13347|13334|13349|13338|13351|13340|13347|13334|59
1677492300000|2023-02-27 10:05:00|13350|13339|13353|13341|13354|13343|13349|13338|58
1677492600000|2023-02-27 10:10:00|13352|13342|13357|13346|13357|13346|13352|13342|91
1677492900000|2023-02-27 10:15:00|13356|13345|13355|13344|13356|13345|13354|13343|62
1677493200000|2023-02-27 10:20:00|13354|13343|13354|13342|13356|13345|13352|13341|94
1677493500000|2023-02-27 10:25:00|13353|13343|13359|13348|13359|13348|13353|13342|73
1677493800000|2023-02-27 10:30:00|13358|13347|13360|13349|13360|13349|13358|13347|58
1677494100000|2023-02-27 10:35:00|13359|13348|13360|13349|13361|13350|13359|13348|145
1677494400000|2023-02-27 10:40:00|13361|13348|13361|13350|13361|13350|13360|13348|59
1677494700000|2023-02-27 10:45:00|13362|13351|13362|13351|13363|13352|13361|13350|223
1677495000000|2023-02-27 10:50:00|13361|13350|13363|13352|13363|13352|13361|13350|102
1677495300000|2023-02-27 10:55:00|13362|13351|13361|13350|13362|13351|13359|13348|260
1677495600000|2023-02-27 11:00:00|13360|13349|13364|13353|13364|13353|13360|13349|110
1677495900000|2023-02-27 11:05:00|13365|13354|13366|13354|13366|13355|13365|13353|140
1677496200000|2023-02-27 11:10:00|13365|13355|13366|13355|13366|13355|13365|13354|184
1677496500000|2023-02-27 11:15:00|13367|13356|13370|13358|13370|13359|13366|13354|309
1677496800000|2023-02-27 11:20:00|13369|13359|13368|13356|13370|13359|13367|13356|155
1677497100000|2023-02-27 11:25:00|13367|13355|13367|13356|13368|13356|13366|13355|39
1677497400000|2023-02-27 11:30:00|13368|13357|13368|13357|13369|13358|13368|13357|59
1677497700000|2023-02-27 11:35:00|13367|13356|13366|13355|13367|13356|13366|13355|32
1677498000000|2023-02-27 11:40:00|13365|13354|13362|13351|13365|13354|13362|13351|60
1677498300000|2023-02-27 11:45:00|13363|13352|13364|13352|13365|13354|13363|13352|165
1677498600000|2023-02-27 11:50:00||13353||13353||13353||13352|11
1677498900000|2023-02-27 11:55:00|13365|13354|13366|13355|13366|13355|13365|13354|55
1677499200000|2023-02-27 12:00:00|13367|13356|13368|13357|13369|13358|13367|13356|64
1677499500000|2023-02-27 12:05:00|13369|13358|13367|13356|13370|13358|13367|13356|66
1677499800000|2023-02-27 12:10:00|13368|13357|13370|13359|13370|13359|13368|13356|79
1677500100000|2023-02-27 12:15:00|13371|13360|13372|13361|13372|13361|13370|13360|51
1677500400000|2023-02-27 12:20:00|13371|13360|13368|13357|13371|13360|13368|13357|136
1677500700000|2023-02-27 12:25:00|13369|13358|13370|13359|13370|13359|13368|13357|165
1677501000000|2023-02-27 12:30:00|13371|13360|13372|13361|13372|13361|13370|13359|81
1677501300000|2023-02-27 12:35:00|13371|13360|13370|13359|13372|13360|13369|13358|21
1677501600000|2023-02-27 12:40:00|13371|13360|13369|13358|13372|13361|13369|13358|53
1677501900000|2023-02-27 12:45:00|||||||||15
1677502200000|2023-02-27 12:50:00|13368|13357|13368|13357|13369|13358|13368|13357|46
1677502500000|2023-02-27 12:55:00|13369|13358|13369|13358|13370|13359|13368|13357|665
1677502800000|2023-02-27 13:00:00|13370|13359|13370|13359|13372|13361|13370|13359|102
1677503100000|2023-02-27 13:05:00|13371|13360|13374|13363|13375|13364|13371|13360|102
1677503400000|2023-02-27 13:10:00|13373|13362|13375|13364|13375|13364|13373|13362|45
1677503700000|2023-02-27 13:15:00|13376|13365|13377|13366|13378|13367|13375|13364|75
1677504000000|2023-02-27 13:20:00|13378|13367|13381|13370|13382|13371|13378|13367|129
1677504300000|2023-02-27 13:25:00|13382|13371|13377|13366|13382|13371|13377|13366|126
1677504600000|2023-02-27 13:30:00|13376|13365|13387|13376|13387|13376|13376|13365|191
1677504900000|2023-02-27 13:35:00|13386|13375|13391|13380|13393|13382|13386|13375|254
1677505200000|2023-02-27 13:40:00|13390|13379|13393|13381|13395|13384|13390|13379|176
1677505500000|2023-02-27 13:45:00|13392|13382|13392|13381|13392|13382|13389|13378|78
1677505800000|2023-02-27 13:50:00|13391|13380|13389|13378|13393|13382|13389|13378|90
1677506100000|2023-02-27 13:55:00|13390|13377|13388|13377|13390|13378|13386|13375|85
1677506400000|2023-02-27 14:00:00|13389|13378|13387|13376|13389|13378|13387|13376|163
1677506700000|2023-02-27 14:05:00|13386|13375|13385|13374|13387|13376|13383|13372|179
1677507000000|2023-02-27 14:10:00|13384|13373|13382|13371|13384|13373|13380|13369|156
1677507300000|2023-02-27 14:15:00|13381|13370|13383|13372|13383|13372|13381|13370|56
1677507600000|2023-02-27 14:20:00|13384|13373|13385|13374|13387|13376|13382|13371|87
1677507900000|2023-02-27 14:25:00|13384|13373|13385|13374|13390|13378|13384|13373|124
1677508200000|2023-02-27 14:30:00|13384|13373|13366|13355|13385|13374|13365|13354|1470
1677508500000|2023-02-27 14:35:00|13367|13354|13366|13355|13379|13368|13366|13354|702
1677508800000|2023-02-27 14:40:00|13365|13354|13372|13361|13385|13374|13365|13354|855
1677509100000|2023-02-27 14:45:00|13371|13360|13363|13352|13374|13363|13361|13350|274
1677509400000|2023-02-27 14:50:00|13364|13353|13361|13349|13367|13356|13358|13347|336
1677509700000|2023-02-27 14:55:00|13362|13350|13371|13359|13372|13361|13358|13347|831
1677510000000|2023-02-27 15:00:00|13372|13360|13365|13354|13372|13361|13364|13352|399
1677510300000|2023-02-27 15:05:00|13366|13355|13379|13368|13381|13370|13366|13354|274
1677510600000|2023-02-27 15:10:00|13378|13367|13377|13366|13380|13369|13374|13363|408
1677510900000|2023-02-27 15:15:00|13378|13367|13386|13375|13386|13375|13378|13367|225
1677511200000|2023-02-27 15:20:00|13387|13374|13379|13368|13387|13374|13376|13365|458
1677511500000|2023-02-27 15:25:00|13380|13369|13384|13373|13388|13377|13379|13368|312
1677511800000|2023-02-27 15:30:00|13385|13374|13382|13370|13388|13377|13380|13369|171
1677512100000|2023-02-27 15:35:00|13381|13369|13368|13357|13381|13370|13363|13352|371
1677512400000|2023-02-27 15:40:00|13367|13356|13368|13357|13369|13358|13361|13350|484
1677512700000|2023-02-27 15:45:00|13367|13356|13367|13356|13368|13357|13360|13349|283
1677513000000|2023-02-27 15:50:00|13368|13357|13364|13352|13368|13357|13359|13348|702
1677513300000|2023-02-27 15:55:00|13363|13351|13362|13351|13364|13353|13357|13346|532
1677513600000|2023-02-27 16:00:00|13363|13352|13365|13354|13367|13356|13363|13351|227
1677513900000|2023-02-27 16:05:00|13366|13353|13368|13356|13368|13357|13361|13350|275
1677514200000|2023-02-27 16:10:00|13367|13354|13363|13352|13368|13355|13361|13350|625
1677514500000|2023-02-27 16:15:00|13364|13351|13369|13357|13371|13360|13361|13350|401
1677514800000|2023-02-27 16:20:00|13368|13358|13368|13357|13372|13360|13368|13357|589
1677515100000|2023-02-27 16:25:00|13369|13358|13372|13361|13374|13363|13368|13356|324
1677515400000|2023-02-27 16:30:00|13371|13360|13363|13352|13374|13362|13359|13348|523
1677515700000|2023-02-27 16:35:00|13364|13353|13365|13354|13366|13355|13361|13350|231
1677516000000|2023-02-27 16:40:00|13364|13353|13362|13351|13366|13355|13361|13350|385
1677516300000|2023-02-27 16:45:00|13361|13350|13364|13353|13366|13355|13360|13349|240
1677516600000|2023-02-27 16:50:00|13365|13354|13366|13355|13369|13358|13365|13354|114
1677516900000|2023-02-27 16:55:00|13367|13356|13370|13359|13371|13360|13364|13353|206
1677517200000|2023-02-27 17:00:00|13371|13360|13364|13353|13372|13361|13364|13353|174
1677517500000|2023-02-27 17:05:00|13363|13352|13364|13353|13367|13356|13360|13348|474
1677517800000|2023-02-27 17:10:00|13365|13354|13363|13352|13367|13356|13363|13352|217
1677518100000|2023-02-27 17:15:00|13364|13353|13369|13358|13369|13358|13363|13352|96
1677518400000|2023-02-27 17:20:00|13368|13357|13363|13351|13369|13357|13362|13351|117
1677518700000|2023-02-27 17:25:00|13362|13352|13363|13351|13364|13352|13361|13350|177
1677519000000|2023-02-27 17:30:00|13362|13352|13368|13357|13370|13359|13362|13351|105
1677519300000|2023-02-27 17:35:00|13369|13358|13370|13359|13370|13359|13368|13357|23
1677519600000|2023-02-27 17:40:00|13369|13358|13367|13355|13370|13359|13365|13354|111
1677519900000|2023-02-27 17:45:00|13368|13356|13369|13357|13370|13359|13366|13355|249
1677520200000|2023-02-27 17:50:00|13368|13358|13363|13351|13370|13358|13362|13351|303
1677520500000|2023-02-27 17:55:00|13364|13352|13366|13355|13366|13355|13364|13352|156
1677520800000|2023-02-27 18:00:00|13367|13356|13368|13357|13369|13358|13366|13356|125
1677521100000|2023-02-27 18:05:00|13369|13358|13369|13358|13369|13358|13366|13355|65
1677521400000|2023-02-27 18:10:00|13368|13357|13371|13360|13371|13360|13368|13357|113
1677521700000|2023-02-27 18:15:00|13372|13361|13372|13361|13375|13364|13371|13360|64
1677522000000|2023-02-27 18:20:00|13373|13362|13372|13361|13375|13364|13371|13360|41
1677522300000|2023-02-27 18:25:00|13373|13362|13371|13360|13373|13362|13370|13359|26
1677522600000|2023-02-27 18:30:00|13372|13361|13369|13357|13373|13362|13368|13357|143
1677522900000|2023-02-27 18:35:00|13368|13358|13368|13357|13370|13358|13366|13354|284
1677523200000|2023-02-27 18:40:00|13367|13356|13367|13356|13368|13357|13362|13351|255
1677523500000|2023-02-27 18:45:00|13366|13355|13372|13360|13372|13361|13366|13355|60
1677523800000|2023-02-27 18:50:00|13371|13361|13370|13359|13372|13361|13369|13358|228
1677524100000|2023-02-27 18:55:00|13371|13360|13375|13363|13375|13363|13371|13360|147
1677524400000|2023-02-27 19:00:00|13374|13364|13378|13367|13378|13367|13374|13363|259
1677524700000|2023-02-27 19:05:00|13377|13366|13377|13365|13377|13366|13375|13364|46
1677525000000|2023-02-27 19:10:00|13378|13366|13377|13366|13379|13368|13377|13366|79
1677525300000|2023-02-27 19:15:00|13376|13365|13375|13364|13376|13365|13373|13362|88
1677525600000|2023-02-27 19:20:00|13376|13363|13369|13358|13376|13363|13369|13357|88
1677525900000|2023-02-27 19:25:00|13370|13359|13373|13361|13373|13362|13369|13359|140
1677526200000|2023-02-27 19:30:00|13372|13362|13369|13358|13373|13362|13368|13357|118
1677526500000|2023-02-27 19:35:00|13370|13359|13371|13359|13373|13362|13370|13359|201
1677526800000|2023-02-27 19:40:00|13370|13358|13365|13355|13370|13358|13364|13353|278
1677527100000|2023-02-27 19:45:00|13364.5|13354.5|13366.5|13356.5|13366.5|13356.5|13363.5|13353.5|139
1677527400000|2023-02-27 19:50:00|13366|13356|13365|13355|13367|13357|13364.5|13354.5|91
1677527700000|2023-02-27 19:55:00|13364.5|13354.5|13364.5|13354.5|13366.5|13356.5|13364.5|13354.5|72
1677528000000|2023-02-27 20:00:00|13364|13354|13363.5|13353.5|13367.5|13357.5|13362|13352|179
1677528300000|2023-02-27 20:05:00|13363|13353|13360|13350|13363|13353|13359.5|13349.5|92
1677528600000|2023-02-27 20:10:00|13359.5|13349.5|13361.5|13351.5|13361.5|13351.5|13358.5|13348.5|96
1677528900000|2023-02-27 20:15:00|13360|13350|13358.5|13348.5|13360.5|13350.5|13358.5|13348.5|189
1677529200000|2023-02-27 20:20:00|13358|13348|13356.5|13346.5|13358.5|13348.5|13355.5|13345.5|195
1677529500000|2023-02-27 20:25:00|13356|13346|13361|13351|13361|13351|13355.5|13345.5|172
1677529800000|2023-02-27 20:30:00|13361.5|13351.5|13361.5|13351.5|13361.5|13351.5|13359|13349|176
1677530100000|2023-02-27 20:35:00|13361|13351|13357.5|13347.5|13361|13351|13356.5|13346.5|137
1677530400000|2023-02-27 20:40:00|13357|13347|13359.5|13349.5|13360.5|13350.5|13356.5|13346.5|124
1677530700000|2023-02-27 20:45:00|13360|13350|13358|13348|13361.5|13351.5|13358|13348|140
1677531000000|2023-02-27 20:50:00|13357.5|13347.5|13361|13351|13361|13351|13357.5|13347.5|132
1677531300000|2023-02-27 20:55:00|13361.5|13351.5|13367|13357|13369.5|13359.5|13361.5|13351.5|658
1677531600000|2023-02-27 21:00:00|13366.5|13356.5|13365.5|13355.5|13366.5|13356.5|13362.5|13352.5|26
1677531900000|2023-02-27 21:05:00|13366|13356|13371.5|13361.5|13371.5|13361.5|13366|13356|46
1677532200000|2023-02-27 21:10:00|13372|13362|13372.5|13362.5|13372.5|13362.5|13371.5|13361.5|40
1677532500000|2023-02-27 21:15:00|13379|13355|13380.6|13356.6|13381.7|13357.7|13378.4|13354.4|1
1677532800000|2023-02-27 21:20:00|13381.1|13357.1|13381.7|13357.7|13382.8|13358.8|13380.6|13356.6|0
1677533100000|2023-02-27 21:25:00|13381.9|13357.9|13381.7|13357.7|13382.8|13358.8|13381.7|13357.7|0
1677533400000|2023-02-27 21:30:00|13382.2|13358.2|13381.6|13357.6|13382.2|13358.2|13381.6|13357.6|0
1677533700000|2023-02-27 21:35:00|13381.1|13357.1|13381|13357|13381.6|13357.6|13380|13356|0
1677534000000|2023-02-27 21:40:00|13381.5|13357.5|13381|13357|13381.6|13357.6|13381|13357|0
1677534300000|2023-02-27 21:45:00|13381.3|13357.3|13386|13362|13386.6|13362.6|13381|13357|0
1677534600000|2023-02-27 21:50:00|13386.5|13362.5|13385.5|13361.5|13386.6|13362.6|13385.5|13361.5|0
1677534900000|2023-02-27 21:55:00|13386|13362|13386.8|13362.8|13387.9|13363.9|13384.9|13360.9|0
1677535200000|2023-02-27 22:00:00|13386.7|13362.7|13386.5|13362.5|13386.8|13362.8|13386.4|13362.4|0
1677535500000|2023-02-27 22:05:00|13386.6|13362.6|13386.7|13362.7|13387|13363|13386.6|13362.6|0
1677535800000|2023-02-27 22:10:00|13386.9|13362.9|13387|13363|13387|13363|13386.9|13362.9|0
1677536100000|2023-02-27 22:15:00|13386.9|13362.9|13387|13363|13387|13363|13386.9|13362.9|0
1677536700000|2023-02-27 22:25:00|13386.9|13362.9|13386.4|13362.4|13386.9|13362.9|13385.5|13361.5|0
1677537000000|2023-02-27 22:30:00|13385.5|13361.5|13386|13362|13386.4|13362.4|13385.4|13361.4|0
1677537300000|2023-02-27 22:35:00|13386.1|13362.1|13384.9|13360.9|13386.1|13362.1|13384.5|13360.5|0
1677537600000|2023-02-27 22:40:00|13385|13361|13385.4|13361.4|13385.4|13361.4|13385|13361|0
1677537900000|2023-02-27 22:45:00|13385.2|13361.2|13385.4|13361.4|13385.7|13361.7|13385|13361|0
1677538200000|2023-02-27 22:50:00|13385.5|13361.5|13385.9|13361.9|13385.9|13361.9|13385.4|13361.4|0
1677538500000|2023-02-27 22:55:00|13385.6|13361.6|13386.4|13362.4|13386.4|13362.4|13385.2|13361.2|0
1677538800000|2023-02-27 23:00:00|13386.3|13362.3|13390.9|13366.9|13393.9|13369.9|13386.3|13362.3|0
1677539100000|2023-02-27 23:05:00|13390.4|13366.4|13386|13362|13390.9|13366.9|13385.5|13361.5|0
1677539400000|2023-02-27 23:10:00|13385.5|13361.5|13384.4|13360.4|13386.3|13362.3|13383.3|13359.3|0
1677539700000|2023-02-27 23:15:00|13384.9|13360.9|13388.7|13364.7|13388.7|13364.7|13384.4|13360.4|0
1677540000000|2023-02-27 23:20:00|13389.6|13365.6|13389.8|13365.8|13391.4|13367.4|13388.7|13364.7|0
1677540300000|2023-02-27 23:25:00|13390.3|13366.3|13385.3|13361.3|13390.3|13366.3|13384.8|13360.8|0
1677540600000|2023-02-27 23:30:00|13385.5|13361.5|13384.7|13360.7|13387.5|13363.5|13384.2|13360.2|0
1677540900000|2023-02-27 23:35:00|13385|13361|13387.5|13363.5|13388|13364|13385|13361|0
1677541200000|2023-02-27 23:40:00|13387.7|13363.7|13386.4|13362.4|13388.6|13364.6|13386.4|13362.4|0
1677541500000|2023-02-27 23:45:00|13386.9|13362.9|13386.4|13362.4|13388|13364|13386.4|13362.4|0
1677541800000|2023-02-27 23:50:00|13385.9|13361.9|13386.9|13362.9|13386.9|13362.9|13385.3|13361.3|0
1677542100000|2023-02-27 23:55:00|13387.4|13363.4|13385.8|13361.8|13388|13364|13385.8|13361.8|0
1677542400000|2023-02-28 00:00:00|13385.7|13361.7|13387.4|13363.4|13388|13364|13385.2|13361.2|0
1677542700000|2023-02-28 00:05:00|13387.9|13363.9|13389.1|13365.1|13389.1|13365.1|13386.9|13362.9|0
1677543000000|2023-02-28 00:10:00|13389.6|13365.6|13388.5|13364.5|13391.8|13367.8|13388|13364|0
1677543300000|2023-02-28 00:15:00|13388|13364|13390.9|13366.9|13390.9|13366.9|13387.5|13363.5|0
1677543600000|2023-02-28 00:20:00|13391.4|13367.4|13388.7|13364.7|13391.9|13367.9|13387.8|13363.8|0
1677543900000|2023-02-28 00:25:00|13389.2|13365.2|13388.3|13364.3|13389.7|13365.7|13387.3|13363.3|0
1677544200000|2023-02-28 00:30:00|13388.4|13364.4|13389.2|13365.2|13390.2|13366.2|13388.3|13364.3|0
1677544500000|2023-02-28 00:35:00|13389|13365|13390|13366|13390.5|13366.5|13389|13365|0
1677544800000|2023-02-28 00:40:00|13389.5|13365.5|13392.2|13368.2|13392.2|13368.2|13389|13365|0
1677545100000|2023-02-28 00:45:00|13392.7|13368.7|13393.6|13369.6|13395.8|13371.8|13391.9|13367.9|0
1677545400000|2023-02-28 00:50:00|13393.1|13369.1|13390.7|13366.7|13393.1|13369.1|13389.5|13365.5|0
1677545700000|2023-02-28 00:55:00|13390.5|13366.5|13390.9|13366.9|13391.7|13367.7|13390.5|13366.5|0
1677546000000|2023-02-28 01:00:00|13391.4|13367.4|13369|13359|13391.4|13367.4|13365.5|13355.5|1395
1677546300000|2023-02-28 01:05:00|13368.5|13358.5|13372.5|13362.5|13375.5|13365.5|13366|13356|578
1677546600000|2023-02-28 01:10:00|13373.5|13363.5|13372.5|13362.5|13377|13367|13360.5|13350.5|931
1677546900000|2023-02-28 01:15:00|13370.5|13360.5|13394|13384|13407.5|13397.5|13369.5|13359.5|3246
1677547200000|2023-02-28 01:20:00|13393|13383|13390|13380|13398.5|13388.5|13379.5|13369.5|1401
1677547500000|2023-02-28 01:25:00|13391.5|13381.5|13400.5|13390.5|13405.5|13395.5|13390.5|13380.5|1344
1677547800000|2023-02-28 01:30:00|13399.5|13389.5|13415.5|13405.5|13440.5|13430.5|13396.5|13386.5|14298
1677548100000|2023-02-28 01:35:00|13418.5|13408.5|13394|13384|13428.5|13418.5|13387.5|13377.5|5195
1677548400000|2023-02-28 01:40:00|13394.5|13384.5|13369.5|13359.5|13399.5|13389.5|13366.5|13356.5|3916
1677548700000|2023-02-28 01:45:00|13370.5|13360.5|13358.5|13348.5|13394.5|13384.5|13352.5|13342.5|4496
1677549000000|2023-02-28 01:50:00|13359.5|13349.5|13383.5|13373.5|13386.5|13376.5|13356.5|13346.5|2973
1677549300000|2023-02-28 01:55:00|13383|13373|13362.5|13352.5|13386.5|13376.5|13360|13350|2162
1677549600000|2023-02-28 02:00:00|13363|13353|13358.5|13348.5|13367.5|13357.5|13341.5|13331.5|2656
1677549900000|2023-02-28 02:05:00|13358|13348|13342|13332|13364.5|13354.5|13339.5|13329.5|1909
1677550200000|2023-02-28 02:10:00|13341.5|13331.5|13336.5|13326.5|13344|13334|13330.5|13320.5|3320
1677550500000|2023-02-28 02:15:00|13335.5|13325.5|13357.5|13347.5|13359.5|13349.5|13332.5|13322.5|2426
1677550800000|2023-02-28 02:20:00|13358.5|13348.5|13342.5|13332.5|13358.5|13348.5|13341.5|13331.5|1599
1677551100000|2023-02-28 02:25:00|13343|13333|13343.5|13333.5|13355|13345|13339.5|13329.5|810
1677551400000|2023-02-28 02:30:00|13343|13333|13325.5|13315.5|13343.5|13333.5|13319|13309|2164
1677551700000|2023-02-28 02:35:00|13324.5|13314.5|13326|13316|13336.5|13326.5|13324|13314|1333
1677552000000|2023-02-28 02:40:00|13326.5|13316.5|13337|13327|13337.5|13327.5|13318.5|13308.5|1413
1677552300000|2023-02-28 02:45:00|13338|13328|13357|13347|13360|13350|13334|13324|2572
1677552600000|2023-02-28 02:50:00|13356|13346|13352|13342|13371|13361|13349|13339|1780
1677552900000|2023-02-28 02:55:00|13353|13343|13339|13329|13355|13345|13336|13326|1399
1677553200000|2023-02-28 03:00:00|13340|13330|13330|13320|13341|13331|13327|13317|1552
1677553500000|2023-02-28 03:05:00|13331|13321|13330|13320|13339|13329|13327|13317|1280
1677553800000|2023-02-28 03:10:00|13329|13319|13329|13319|13336|13326|13326|13316|586
1677554100000|2023-02-28 03:15:00|13330|13320|13334|13324|13337|13327|13322|13312|1366
1677554400000|2023-02-28 03:20:00|13333|13323|13323|13313|13333|13323|13313|13303|2393
1677554700000|2023-02-28 03:25:00|13322|13312|13315|13305|13322|13312|13309|13299|1114
1677555000000|2023-02-28 03:30:00|13317|13307|13308|13298|13319|13309|13307|13297|583
1677555300000|2023-02-28 03:35:00|13310|13300|13316|13306|13317|13307|13310|13300|320
1677555600000|2023-02-28 03:40:00|13315|13305|13318.5|13308.5|13319.5|13309.5|13312|13302|313
1677555900000|2023-02-28 03:45:00|13317.5|13307.5|13318.5|13308.5|13320.5|13310.5|13316.5|13306.5|397
1677556200000|2023-02-28 03:50:00|13317.5|13307.5|13318.5|13308.5|13320.5|13310.5|13315.5|13305.5|287
1677556500000|2023-02-28 03:55:00|13319.5|13309.5|13318.5|13308.5|13320.5|13310.5|13315.5|13305.5|400
1677556800000|2023-02-28 04:00:00|13317.5|13307.5|13316.5|13306.5|13319.5|13309.5|13316.5|13306.5|324
1677557100000|2023-02-28 04:05:00|13315.5|13305.5|13316.5|13306.5|13320.5|13310.5|13312.5|13302.5|203
1677557400000|2023-02-28 04:10:00|13315.5|13305.5|13317.5|13307.5|13319.5|13309.5|13315.5|13305.5|113
1677557700000|2023-02-28 04:15:00|13319.5|13309.5|13318.5|13308.5|13319.5|13309.5|13317.5|13307.5|124
1677558000000|2023-02-28 04:20:00|13317.5|13307.5|13317.5|13307.5|13319.5|13309.5|13316.5|13306.5|137
1677558300000|2023-02-28 04:25:00|13318.5|13308.5|13318.5|13308.5|13320.5|13310.5|13317.5|13307.5|281
1677558600000|2023-02-28 04:30:00|13317.5|13307.5|13313.5|13303.5|13319.5|13309.5|13313.5|13303.5|195
1677558900000|2023-02-28 04:35:00|13314.5|13304.5|13315.5|13305.5|13315.5|13305.5|13313.5|13303.5|99
1677559200000|2023-02-28 04:40:00|13314.5|13304.5|13312.5|13302.5|13316.5|13306.5|13304.5|13294.5|393
1677559500000|2023-02-28 04:45:00|13310.5|13300.5|13312.5|13302.5|13312.5|13302.5|13307.5|13297.5|89
1677559800000|2023-02-28 04:50:00|13311.5|13301.5|13312.5|13302.5|13313.5|13303.5|13311.5|13301.5|70
1677560100000|2023-02-28 04:55:00|13313.5|13303.5|13309.5|13299.5|13314.5|13304.5|13306.5|13296.5|427
1677560400000|2023-02-28 05:00:00|13307.5|13297.5|13313.5|13303.5|13328.5|13318.5|13305.5|13295.5|4104
1677560700000|2023-02-28 05:05:00|13312.5|13302.5|13295.5|13285.5|13312.5|13302.5|13292.5|13282.5|3149
1677561000000|2023-02-28 05:10:00|13294.5|13284.5|13293.5|13283.5|13300.5|13290.5|13284.5|13274.5|2821
1677561300000|2023-02-28 05:15:00|13294.5|13284.5|13289.5|13279.5|13303.5|13293.5|13288.5|13278.5|1646
1677561600000|2023-02-28 05:20:00|13288.5|13278.5|13273.5|13263.5|13295.5|13285.5|13265.5|13255.5|3671
1677561900000|2023-02-28 05:25:00|13272.5|13262.5|13272.5|13262.5|13285.5|13275.5|13269.5|13259.5|2475
1677562200000|2023-02-28 05:30:00|13273.5|13263.5|13259.5|13249.5|13276.5|13266.5|13251.5|13241.5|4272
1677562500000|2023-02-28 05:35:00|13258.5|13248.5|13247.5|13237.5|13270.5|13260.5|13247.5|13237.5|2812
1677562800000|2023-02-28 05:40:00|13248.5|13238.5|13262.5|13252.5|13265.5|13255.5|13244.5|13234.5|2270
1677563100000|2023-02-28 05:45:00|13263.5|13253.5|13266.5|13256.5|13280.5|13270.5|13259.5|13249.5|1824
1677563400000|2023-02-28 05:50:00|13265.5|13255.5|13293.5|13283.5|13298.5|13288.5|13264.5|13254.5|2427
1677563700000|2023-02-28 05:55:00|13294.5|13284.5|13288.5|13278.5|13300.5|13290.5|13284.5|13274.5|2672
1677564000000|2023-02-28 06:00:00|13287.5|13277.5|13288.5|13278.5|13294.5|13284.5|13282.5|13272.5|1867
1677564300000|2023-02-28 06:05:00|13289.5|13279.5|13298.5|13288.5|13310.5|13300.5|13286.5|13276.5|2371
1677564600000|2023-02-28 06:10:00|13299.5|13289.5|13315.5|13305.5|13315.5|13305.5|13287.5|13277.5|2433
1677564900000|2023-02-28 06:15:00|13313.5|13303.5|13325.5|13315.5|13326.5|13316.5|13303.5|13293.5|2311
1677565200000|2023-02-28 06:20:00|13324.5|13314.5|13337.5|13327.5|13342.5|13332.5|13318.5|13308.5|5561
1677565500000|2023-02-28 06:25:00|13335.5|13325.5|13350.5|13340.5|13351.5|13341.5|13327.5|13317.5|2669
1677565800000|2023-02-28 06:30:00|13352.5|13342.5|13359.5|13349.5|13360.5|13350.5|13332.5|13322.5|2169
1677566100000|2023-02-28 06:35:00|13358.5|13348.5|13377.5|13367.5|13379.5|13369.5|13356.5|13346.5|2325
1677566400000|2023-02-28 06:40:00|13376.5|13366.5|13403.5|13393.5|13406.5|13396.5|13376.5|13366.5|6702
1677566700000|2023-02-28 06:45:00|13404.5|13394.5|13398.5|13388.5|13404.5|13394.5|13386.5|13376.5|3573
1677567000000|2023-02-28 06:50:00|13399.5|13389.5|13409.5|13399.5|13410.5|13400.5|13392.5|13382.5|4269
1677567300000|2023-02-28 06:55:00|13407.5|13397.5|13392.5|13382.5|13417.5|13407.5|13388.5|13378.5|13282
1677567600000|2023-02-28 07:00:00|13388.5|13378.5|13358.5|13348.5|13396.5|13386.5|13349.5|13339.5|7586
1677567900000|2023-02-28 07:05:00|13357.5|13347.5|13356.5|13346.5|13366.5|13356.5|13350.5|13340.5|1913
1677568200000|2023-02-28 07:10:00|13357.5|13347.5|13359.5|13349.5|13359.5|13349.5|13351.5|13341.5|1861
1677568500000|2023-02-28 07:15:00|13358.5|13348.5|13361.5|13351.5|13367.5|13357.5|13357.5|13347.5|1027
1677568800000|2023-02-28 07:20:00|13363.5|13353.5|13363.5|13353.5|13367.5|13357.5|13359.5|13349.5|786
1677569100000|2023-02-28 07:25:00|13364.5|13354.5|13346.5|13336.5|13365.5|13355.5|13341.5|13331.5|1937
1677569400000|2023-02-28 07:30:00|13345.5|13335.5|13349.5|13339.5|13358.5|13348.5|13343.5|13333.5|1440
1677569700000|2023-02-28 07:35:00|13350.5|13340.5|13351.5|13341.5|13353.5|13343.5|13346.5|13336.5|913
1677570000000|2023-02-28 07:40:00|13352.5|13342.5|13351.5|13341.5|13358.5|13348.5|13351.5|13341.5|839
1677570300000|2023-02-28 07:45:00|13350.5|13340.5|13343.5|13333.5|13351.5|13341.5|13343.5|13333.5|1199
1677570600000|2023-02-28 07:50:00|13342.5|13332.5|13343.5|13333.5|13345.5|13335.5|13334.5|13324.5|1743
1677570900000|2023-02-28 07:55:00|13342.5|13332.5|13341.5|13331.5|13344.5|13334.5|13338.5|13328.5|541
1677571200000|2023-02-28 08:00:00|13342.5|13330.5|13333.5|13321.5|13344.5|13332.5|13330.5|13319.5|1027
1677571500000|2023-02-28 08:05:00|13334.5|13322.5|13316.5|13305.5|13337.5|13326.5|13316.5|13305.5|1275
1677571800000|2023-02-28 08:10:00|13315.5|13304.5|13319.5|13307.5|13323.5|13312.5|13314.5|13302.5|1067
1677572100000|2023-02-28 08:15:00|13318.5|13308.5|13319.5|13308.5|13322.5|13311.5|13316.5|13305.5|1152
1677572400000|2023-02-28 08:20:00|13318.5|13307.5|13325.5|13313.5|13325.5|13314.5|13316.5|13305.5|665
1677572700000|2023-02-28 08:25:00|13324.5|13314.5|13324.5|13312.5|13326.5|13315.5|13322.5|13311.5|817
1677573000000|2023-02-28 08:30:00|13330.5|13306.5|13322.3|13298.3|13330.5|13306.5|13321.8|13297.8|0
1677573300000|2023-02-28 08:35:00|13321.8|13297.8|13327|13303|13327.7|13303.7|13320.5|13296.5|85
1677573600000|2023-02-28 08:40:00|13327.1|13303.1|13326.5|13302.5|13329.4|13305.4|13323.9|13299.9|0
1677573900000|2023-02-28 08:45:00|13327|13303|13332.4|13308.4|13332.7|13308.7|13327|13303|0
1677574200000|2023-02-28 08:50:00|13331.9|13307.9|13341.4|13317.4|13341.4|13317.4|13330.7|13306.7|0
1677574500000|2023-02-28 08:55:00|13341|13317|13339.5|13315.5|13344.6|13320.6|13339|13315|0
1677574800000|2023-02-28 09:00:00|13339.7|13315.7|13348.5|13337.5|13352.5|13341.5|13333.5|13315.7|490
1677575100000|2023-02-28 09:05:00|13349.5|13338.5|13347.5|13336.5|13350.5|13339.5|13345.5|13334.5|107
1677575400000|2023-02-28 09:10:00|13346.5|13335.5|13347.5|13336.5|13348.5|13337.5|13346.5|13335.5|49
1677575700000|2023-02-28 09:15:00|13346.5|13335.5|13336.5|13325.5|13346.5|13336.5|13332.5|13321.5|483
1677576000000|2023-02-28 09:20:00|13337.5|13326.5|13340.5|13328.5|13342.5|13330.5|13336.5|13325.5|75
1677576300000|2023-02-28 09:25:00|13341.5|13329.5|13346.5|13335.5|13346.5|13335.5|13341.5|13329.5|91
1677576600000|2023-02-28 09:30:00|13345.5|13334.5|13347.5|13336.5|13347.5|13336.5|13343.5|13332.5|107
1677576900000|2023-02-28 09:35:00|13346.5|13335.5|13344.5|13333.5|13347.5|13335.5|13341.5|13330.5|154
1677577200000|2023-02-28 09:40:00|13345.5|13332.5|13343.5|13331.5|13346.5|13334.5|13342.5|13331.5|86
1677577500000|2023-02-28 09:45:00|13344.5|13332.5|13345.5|13334.5|13345.5|13334.5|13342.5|13330.5|36
1677577800000|2023-02-28 09:50:00|13346.5|13335.5|13353.5|13341.5|13353.5|13341.5|13346.5|13335.5|256
1677578100000|2023-02-28 09:55:00|13354.5|13342.5|13348.5|13337.5|13354.5|13343.5|13348.5|13337.5|121
1677578400000|2023-02-28 10:00:00|13350.5|13338.5|13352.5|13341.5|13353.5|13341.5|13349.5|13338.5|54
1677578700000|2023-02-28 10:05:00|13353.5|13342.5|13360.5|13349.5|13361.5|13349.5|13351.5|13340.5|382
1677579000000|2023-02-28 10:10:00|13359.5|13348.5|13362.5|13351.5|13363.5|13351.5|13358.5|13347.5|130
1677579300000|2023-02-28 10:15:00|13363.5|13352.5|13365.5|13354.5|13365.5|13354.5|13361.5|13350.5|227
1677579600000|2023-02-28 10:20:00|13364.5|13353.5|13366.5|13355.5|13366.5|13355.5|13361.5|13350.5|189
1677579900000|2023-02-28 10:25:00|13367.5|13356.5|13366.5|13355.5|13367.5|13356.5|13362.5|13351.5|182
1677580200000|2023-02-28 10:30:00|13365.5|13354.5|13370.5|13358.5|13370.5|13359.5|13363.5|13351.5|105
1677580500000|2023-02-28 10:35:00|13369.5|13359.5|13369.5|13357.5|13370.5|13359.5|13367.5|13356.5|135
1677580800000|2023-02-28 10:40:00|13368.5|13358.5|13366.5|13355.5|13371.5|13359.5|13366.5|13355.5|130
1677581100000|2023-02-28 10:45:00|13367.5|13356.5|13364.5|13353.5|13367.5|13356.5|13362.5|13351.5|105
1677581400000|2023-02-28 10:50:00|13365.5|13354.5|13371.5|13360.5|13371.5|13360.5|13364.5|13352.5|248
1677581700000|2023-02-28 10:55:00|13372.5|13361.5|13370.5|13359.5|13373.5|13362.5|13370.5|13358.5|262
1677582000000|2023-02-28 11:00:00|13371.5|13360.5|13375.5|13364.5|13375.5|13364.5|13371.5|13360.5|140
1677582300000|2023-02-28 11:05:00|13374.5|13363.5|13371.5|13360.5|13376.5|13365.5|13371.5|13360.5|173
1677582600000|2023-02-28 11:10:00|13372.5|13361.5|13376.5|13365.5|13376.5|13365.5|13372.5|13360.5|156
1677582900000|2023-02-28 11:15:00|13375.5|13364.5|13377.5|13366.5|13377.5|13366.5|13375.5|13364.5|115
1677583200000|2023-02-28 11:20:00|13376.5|13365.5|13380.5|13369.5|13380.5|13369.5|13376.5|13365.5|250
1677583500000|2023-02-28 11:25:00|13379.5|13368.5|13380.5|13369.5|13381.5|13370.5|13378.5|13367.5|181
1677583800000|2023-02-28 11:30:00|13378.5|13368.5|13381.5|13370.5|13381.5|13370.5|13374.5|13363.5|247
1677584100000|2023-02-28 11:35:00|13380.5|13369.5|13385.5|13374.5|13385.5|13374.5|13380.5|13368.5|250
1677584400000|2023-02-28 11:40:00|13384.5|13373.5|13385.5|13374.5|13387.5|13375.5|13384.5|13373.5|201
1677584700000|2023-02-28 11:45:00|13384.5|13373.5|13386.5|13375.5|13387.5|13376.5|13384.5|13373.5|178
1677585000000|2023-02-28 11:50:00|13387.5|13374.5|13385.5|13374.5|13387.5|13376.5|13384.5|13372.5|118
1677585300000|2023-02-28 11:55:00|13384.5|13373.5|13383.5|13372.5|13386.5|13375.5|13383.5|13371.5|253
1677585600000|2023-02-28 12:00:00|13382.5|13371.5|13385.5|13374.5|13385.5|13374.5|13380.5|13368.5|212
1677585900000|2023-02-28 12:05:00|13386.5|13373.5|13383.5|13372.5|13386.5|13375.5|13383.5|13371.5|166
1677586200000|2023-02-28 12:10:00|13384.5|13373.5|13387.5|13376.5|13387.5|13376.5|13384.5|13373.5|186
1677586500000|2023-02-28 12:15:00|13388.5|13375.5|13387.5|13376.5|13389.5|13378.5|13387.5|13375.5|135
1677586800000|2023-02-28 12:20:00|13388.5|13377.5|13388.5|13377.5|13389.5|13378.5|13387.5|13376.5|103
1677587100000|2023-02-28 12:25:00|13389.5|13378.5|13388.5|13377.5|13391.5|13380.5|13388.5|13377.5|156
1677587400000|2023-02-28 12:30:00|13389.5|13378.5|13388.5|13377.5|13390.5|13379.5|13388.5|13376.5|165
1677587700000|2023-02-28 12:35:00|13387.5|13376.5|13388.5|13377.5|13389.5|13378.5|13386.5|13375.5|242
1677588000000|2023-02-28 12:40:00|13387.5|13376.5|13388.5|13377.5|13389.5|13378.5|13387.5|13376.5|167
1677588300000|2023-02-28 12:45:00|13389.5|13378.5|13385.5|13374.5|13390.5|13379.5|13385.5|13374.5|300
1677588600000|2023-02-28 12:50:00|13387.5|13376.5|13388.5|13377.5|13388.5|13377.5|13386.5|13375.5|120
1677588900000|2023-02-28 12:55:00|13387.5|13376.5|13391.5|13380.5|13391.5|13380.5|13387.5|13376.5|134
1677589200000|2023-02-28 13:00:00|13392.5|13381.5|13392.5|13381.5|13393.5|13382.5|13391.5|13380.5|201
1677589500000|2023-02-28 13:05:00|13393.5|13382.5|13393.5|13382.5|13393.5|13382.5|13390.5|13379.5|159
1677589800000|2023-02-28 13:10:00|13394.5|13381.5|13396.5|13385.5|13397.5|13386.5|13394.5|13381.5|217
1677590100000|2023-02-28 13:15:00|13395.5|13384.5|13394.5|13383.5|13397.5|13386.5|13394.5|13383.5|122
1677590400000|2023-02-28 13:20:00|13393.5|13382.5|13397.5|13386.5|13397.5|13386.5|13393.5|13382.5|182
1677590700000|2023-02-28 13:25:00|13396.5|13385.5|13396.5|13385.5|13396.5|13385.5|13395.5|13383.5|183
1677591000000|2023-02-28 13:30:00|13397.5|13386.5|13393.5|13382.5|13397.5|13386.5|13392.5|13381.5|142
1677591300000|2023-02-28 13:35:00|13392.5|13381.5|13394.5|13383.5|13396.5|13385.5|13391.5|13380.5|330
1677591600000|2023-02-28 13:40:00|13393.5|13382.5|13394.5|13383.5|13397.5|13386.5|13393.5|13381.5|240
1677591900000|2023-02-28 13:45:00|13395.5|13382.5|13395.5|13384.5|13399.5|13388.5|13393.5|13382.5|218
1677592200000|2023-02-28 13:50:00|13396.5|13385.5|13397.5|13386.5|13399.5|13388.5|13396.5|13384.5|190
1677592500000|2023-02-28 13:55:00|13398.5|13387.5|13395.5|13384.5|13399.5|13388.5|13395.5|13384.5|172
1677592800000|2023-02-28 14:00:00|13396.5|13385.5|13396.5|13385.5|13398.5|13387.5|13394.5|13383.5|172
1677593100000|2023-02-28 14:05:00|13397.5|13386.5|13392.5|13381.5|13397.5|13386.5|13391.5|13380.5|269
1677593400000|2023-02-28 14:10:00|13393.5|13382.5|13383.5|13372.5|13394.5|13383.5|13383.5|13372.5|223
1677593700000|2023-02-28 14:15:00|13384.5|13373.5|13385.5|13373.5|13386.5|13375.5|13381.5|13370.5|306
1677594000000|2023-02-28 14:20:00|13386.5|13374.5|13384.5|13373.5|13387.5|13376.5|13381.5|13370.5|144
1677594300000|2023-02-28 14:25:00|13383.5|13372.5|13385.5|13374.5|13387.5|13376.5|13382.5|13371.5|308
1677594600000|2023-02-28 14:30:00|13384.5|13373.5|13358.5|13347.5|13384.5|13373.5|13355.5|13344.5|1978
1677594900000|2023-02-28 14:35:00|13359.5|13348.5|13382.5|13371.5|13383.5|13371.5|13358.5|13347.5|834
1677595200000|2023-02-28 14:40:00|13383.5|13372.5|13378.5|13367.5|13389.5|13378.5|13373.5|13362.5|607
1677595500000|2023-02-28 14:45:00|13380.5|13368.5|13385.5|13373.5|13401.5|13390.5|13380.5|13368.5|963
1677595800000|2023-02-28 14:50:00|13384.5|13372.5|13394.5|13383.5|13400.5|13389.5|13377.5|13366.5|450
1677596100000|2023-02-28 14:55:00|13393.5|13382.5|13388.5|13376.5|13400.5|13388.5|13388.5|13376.5|299
1677596400000|2023-02-28 15:00:00|13391.5|13377.5|13406.5|13395.5|13407.5|13396.5|13390.5|13377.5|470
1677596700000|2023-02-28 15:05:00|13407.5|13396.5|13401.5|13390.5|13412.5|13401.5|13401.5|13390.5|489
1677597000000|2023-02-28 15:10:00|13402.5|13391.5|13406.5|13395.5|13407.5|13396.5|13393.5|13382.5|788
1677597300000|2023-02-28 15:15:00|13405.5|13394.5|13400.5|13388.5|13407.5|13396.5|13394.5|13382.5|370
1677597600000|2023-02-28 15:20:00|13399.5|13389.5|13404.5|13393.5|13408.5|13397.5|13398.5|13387.5|202
1677597900000|2023-02-28 15:25:00|13405.5|13392.5|13398.5|13386.5|13408.5|13397.5|13395.5|13384.5|322
1677598200000|2023-02-28 15:30:00|13399.5|13387.5|13408.5|13396.5|13408.5|13397.5|13395.5|13384.5|630
1677598500000|2023-02-28 15:35:00|13407.5|13397.5|13401.5|13390.5|13409.5|13398.5|13401.5|13390.5|284
1677598800000|2023-02-28 15:40:00|13400.5|13389.5|13400.5|13388.5|13407.5|13396.5|13396.5|13385.5|139
1677599100000|2023-02-28 15:45:00|13399.5|13389.5|13395.5|13384.5|13402.5|13391.5|13389.5|13378.5|196
1677599400000|2023-02-28 15:50:00|13394.5|13383.5|13398.5|13387.5|13399.5|13388.5|13391.5|13380.5|272
1677599700000|2023-02-28 15:55:00|13397.5|13386.5|13401.5|13390.5|13401.5|13390.5|13396.5|13385.5|161
1677600000000|2023-02-28 16:00:00|13402.5|13391.5|13411.5|13400.5|13411.5|13400.5|13401.5|13390.5|414
1677600300000|2023-02-28 16:05:00|13412.5|13399.5|13413.5|13402.5|13413.5|13402.5|13410.5|13399.5|208
1677600600000|2023-02-28 16:10:00|13414.5|13403.5|13405.5|13394.5|13414.5|13403.5|13402.5|13391.5|178
1677600900000|2023-02-28 16:15:00|13404.5|13393.5|13408.5|13396.5|13411.5|13400.5|13404.5|13393.5|165
1677601200000|2023-02-28 16:20:00|13407.5|13395.5|13400.5|13389.5|13407.5|13396.5|13397.5|13386.5|120
1677601500000|2023-02-28 16:25:00|13399.5|13388.5|13394.5|13382.5|13403.5|13392.5|13394.5|13382.5|147
1677601800000|2023-02-28 16:30:00|13393.5|13383.5|13388.5|13377.5|13396.5|13384.5|13387.5|13376.5|185
1677602100000|2023-02-28 16:35:00|13387.5|13376.5|13386.5|13375.5|13390.5|13378.5|13383.5|13372.5|182
1677602400000|2023-02-28 16:40:00|13385.5|13374.5|13384.5|13373.5|13388.5|13376.5|13383.5|13372.5|106
1677602700000|2023-02-28 16:45:00|13385.5|13374.5|13384.5|13373.5|13385.5|13374.5|13380.5|13369.5|110
1677603000000|2023-02-28 16:50:00|13383.5|13372.5|13387.5|13376.5|13388.5|13377.5|13382.5|13371.5|101
1677603300000|2023-02-28 16:55:00|13388.5|13377.5|13384.5|13373.5|13390.5|13378.5|13384.5|13373.5|104
1677603600000|2023-02-28 17:00:00|13385.5|13374.5|13386.5|13375.5|13386.5|13375.5|13384.5|13373.5|73
1677603900000|2023-02-28 17:05:00|13385.5|13374.5|13391.5|13380.5|13392.5|13380.5|13385.5|13374.5|136
1677604200000|2023-02-28 17:10:00|13392.5|13381.5|13389.5|13378.5|13393.5|13381.5|13388.5|13377.5|67
1677604500000|2023-02-28 17:15:00|13390.5|13377.5|13389.5|13378.5|13390.5|13379.5|13387.5|13376.5|59
1677604800000|2023-02-28 17:20:00|13390.5|13379.5|13390.5|13378.5|13393.5|13382.5|13388.5|13377.5|77
1677605100000|2023-02-28 17:25:00|13389.5|13377.5|13388.5|13377.5|13390.5|13378.5|13386.5|13375.5|59
1677605400000|2023-02-28 17:30:00|13389.5|13378.5|13388.5|13377.5|13389.5|13378.5|13386.5|13374.5|66
1677605700000|2023-02-28 17:35:00|13389.5|13378.5|13385.5|13374.5|13389.5|13378.5|13384.5|13372.5|96
1677606000000|2023-02-28 17:40:00|13386.5|13373.5|13387.5|13376.5|13387.5|13376.5|13383.5|13372.5|103
1677606300000|2023-02-28 17:45:00|13386.5|13375.5|13389.5|13378.5|13389.5|13378.5|13386.5|13374.5|102
1677606600000|2023-02-28 17:50:00|13388.5|13377.5|13393.5|13381.5|13393.5|13381.5|13387.5|13376.5|83
1677606900000|2023-02-28 17:55:00|13394.5|13382.5|13390.5|13379.5|13394.5|13383.5|13390.5|13379.5|191
1677607200000|2023-02-28 18:00:00|13389.5|13378.5|13389.5|13377.5|13390.5|13379.5|13386.5|13374.5|250
1677607500000|2023-02-28 18:05:00|13388.5|13376.5|13386.5|13374.5|13389.5|13378.5|13384.5|13373.5|89
1677607800000|2023-02-28 18:10:00|13385.5|13375.5|13382.5|13371.5|13387.5|13376.5|13382.5|13371.5|87
1677608100000|2023-02-28 18:15:00|13381.5|13370.5|13380.5|13368.5|13384.5|13373.5|13379.5|13368.5|113
1677608400000|2023-02-28 18:20:00|13379.5|13369.5|13384.5|13372.5|13384.5|13373.5|13379.5|13369.5|36
1677608700000|2023-02-28 18:25:00|13385.5|13373.5|13383.5|13372.5|13385.5|13374.5|13382.5|13371.5|42
1677609000000|2023-02-28 18:30:00|13384.5|13371.5|13382.5|13370.5|13387.5|13376.5|13378.5|13367.5|114
1677609300000|2023-02-28 18:35:00|13381.5|13371.5|13382.5|13371.5|13383.5|13372.5|13381.5|13370.5|55
1677609600000|2023-02-28 18:40:00|13383.5|13372.5|13383.5|13372.5|13383.5|13372.5|13381.5|13370.5|61
1677609900000|2023-02-28 18:45:00|13382.5|13371.5|13384.5|13373.5|13387.5|13376.5|13382.5|13371.5|57
1677610200000|2023-02-28 18:50:00|13385.5|13372.5|13387.5|13376.5|13387.5|13376.5|13384.5|13372.5|40
1677610500000|2023-02-28 18:55:00|13386.5|13375.5|13387.5|13376.5|13389.5|13378.5|13385.5|13374.5|73
1677610800000|2023-02-28 19:00:00|13388.5|13377.5|13390.5|13379.5|13393.5|13382.5|13388.5|13377.5|108
1677611100000|2023-02-28 19:05:00|13389.5|13377.5|13386.5|13375.5|13389.5|13378.5|13386.5|13375.5|97
1677611400000|2023-02-28 19:10:00|13385.5|13374.5|13383.5|13372.5|13386.5|13375.5|13381.5|13370.5|85
1677611700000|2023-02-28 19:15:00|13382.5|13371.5|13379.5|13367.5|13383.5|13372.5|13378.5|13367.5|50
1677612000000|2023-02-28 19:20:00|13378.5|13368.5|13383.5|13372.5|13385.5|13373.5|13378.5|13368.5|56
1677612300000|2023-02-28 19:25:00|13382.5|13371.5|13383.5|13372.5|13384.5|13373.5|13382.5|13371.5|49
1677612600000|2023-02-28 19:30:00|13382.5|13371.5|13379.5|13368.5|13382.5|13371.5|13379.5|13368.5|53
1677612900000|2023-02-28 19:35:00|13380.5|13369.5|13380.5|13369.5|13382.5|13371.5|13379.5|13368.5|24
1677613200000|2023-02-28 19:40:00|13379.5|13368.5|13380|13370|13380.5|13370|13377.5|13366.5|42
1677613500000|2023-02-28 19:45:00|13379.5|13369.5|13381.5|13371.5|13383|13373|13379|13369|25
1677613800000|2023-02-28 19:50:00|13382|13372|13377|13367|13382.5|13372.5|13376|13366|31
1677614100000|2023-02-28 19:55:00|13376.5|13366.5|13374|13364|13377|13367|13374|13364|58
1677614400000|2023-02-28 20:00:00|13374.5|13364.5|13373|13363|13375|13365|13373|13363|48
1677614700000|2023-02-28 20:05:00|13372|13362|13374.5|13364.5|13375.5|13365.5|13372|13362|86
1677615000000|2023-02-28 20:10:00|13374|13364|13371|13361|13375.5|13365.5|13370.5|13360.5|27
1677615300000|2023-02-28 20:15:00|13370.5|13360.5|13369|13359|13371|13361|13369|13359|62
1677615600000|2023-02-28 20:20:00|13369.5|13359.5|13367|13357|13371|13361|13367|13357|52
1677615900000|2023-02-28 20:25:00|13366.5|13356.5|13365.5|13355.5|13367|13357|13365.5|13355.5|60
1677616200000|2023-02-28 20:30:00|13365|13355|13362.5|13352.5|13367|13357|13361|13351|103
1677616500000|2023-02-28 20:35:00|13363|13353|13362|13352|13363|13353|13362|13352|56
1677616800000|2023-02-28 20:40:00|13362.5|13352.5|13361.5|13351.5|13363|13353|13358.5|13348.5|364
1677617100000|2023-02-28 20:45:00|13361|13351|13359|13349|13363.5|13353.5|13359|13349|105
1677617400000|2023-02-28 20:50:00|13358|13348|13359.5|13349.5|13361|13351|13358|13348|204
1677617700000|2023-02-28 20:55:00|13359|13349|13351|13341|13361|13351|13351|13341|369
1677618000000|2023-02-28 21:00:00|13351.5|13341.5|13353.5|13343.5|13354.5|13344.5|13350|13340|223
1677618300000|2023-02-28 21:05:00|13354|13344|13352|13342|13360|13350|13352|13342|240
1677618600000|2023-02-28 21:10:00|13352.5|13342.5|13346|13336|13352.5|13342.5|13346|13336|116
1677618900000|2023-02-28 21:15:00|13351.9|13327.9|13353.5|13329.5|13354.1|13330.1|13350.8|13326.8|0
1677619200000|2023-02-28 21:20:00|13353|13329|13355.1|13331.1|13355.7|13331.7|13353|13329|0
1677619500000|2023-02-28 21:25:00|13355.4|13331.4|13355.7|13331.7|13357.3|13333.3|13354.6|13330.6|0
1677619800000|2023-02-28 21:30:00|13355.2|13331.2|13353|13329|13355.7|13331.7|13352.4|13328.4|0
1677620100000|2023-02-28 21:35:00|13353.5|13329.5|13354.1|13330.1|13354.1|13330.1|13351.9|13327.9|0
1677620400000|2023-02-28 21:40:00|13354.6|13330.6|13357.2|13333.2|13358.4|13334.4|13354.6|13330.6|0
1677620700000|2023-02-28 21:45:00|13357.4|13333.4|13359.5|13335.5|13359.5|13335.5|13357.3|13333.3|0
1677621000000|2023-02-28 21:50:00|13359.7|13335.7|13359.3|13335.3|13360|13336|13357.7|13333.7|0
1677621300000|2023-02-28 21:55:00|13359.8|13335.8|13356.8|13332.8|13359.8|13335.8|13355.7|13331.7|0
1677621600000|2023-02-28 22:00:00|13356.9|13332.9|13356.7|13332.7|13357.1|13333.1|13356.7|13332.7|0
1677621900000|2023-02-28 22:05:00|13356.8|13332.8|13356.8|13332.8|13357.4|13333.4|13356.7|13332.7|0
1677622200000|2023-02-28 22:10:00|13356.5|13332.5|13356.7|13332.7|13357|13333|13356.5|13332.5|0
1677622500000|2023-02-28 22:15:00|13356.6|13332.6|13357.5|13333.5|13357.6|13333.6|13356.6|13332.6|0
1677622800000|2023-02-28 22:20:00|13357.4|13333.4|13357.3|13333.3|13357.6|13333.6|13357.3|13333.3|0
1677623100000|2023-02-28 22:25:00|13357.5|13333.5|13357|13333|13357.5|13333.5|13356.7|13332.7|0
1677623400000|2023-02-28 22:30:00|13356.8|13332.8|13356.5|13332.5|13356.8|13332.8|13356.5|13332.5|0
1677623700000|2023-02-28 22:35:00|13356.8|13332.8|13356.8|13332.8|13356.8|13332.8|13356.5|13332.5|0
1677624000000|2023-02-28 22:40:00|13356.9|13332.9|13357.1|13333.1|13357.2|13333.2|13356.6|13332.6|0
1677624300000|2023-02-28 22:45:00|13356.9|13332.9|13356.7|13332.7|13357|13333|13356.7|13332.7|0
1677624600000|2023-02-28 22:50:00|13356.8|13332.8|13356.6|13332.6|13356.8|13332.8|13356.5|13332.5|0
1677624900000|2023-02-28 22:55:00|13356.7|13332.7|13355.7|13331.7|13356.7|13332.7|13355.6|13331.6|0
1677625200000|2023-02-28 23:00:00|13355.3|13331.3|13355.3|13331.3|13357.7|13333.7|13353.5|13329.5|0
1677625500000|2023-02-28 23:05:00|13355.8|13331.8|13356.4|13332.4|13358.1|13334.1|13355.8|13331.8|0
1677625800000|2023-02-28 23:10:00|13356.9|13332.9|13357|13333|13357.5|13333.5|13356.4|13332.4|0
1677626100000|2023-02-28 23:15:00|13356.5|13332.5|13340.4|13316.4|13357|13333|13340.4|13316.4|0
1677626400000|2023-02-28 23:20:00|13340.1|13316.1|13340.4|13316.4|13341.5|13317.5|13339.9|13315.9|0
1677626700000|2023-02-28 23:25:00|13339.9|13315.9|13334.9|13310.9|13340.4|13316.4|13334.9|13310.9|0
1677627000000|2023-02-28 23:30:00|13335.9|13311.9|13336|13312|13338.8|13314.8|13335.5|13311.5|0
1677627300000|2023-02-28 23:35:00|13335.5|13311.5|13335.5|13311.5|13337.7|13313.7|13335.2|13311.2|0
1677627600000|2023-02-28 23:40:00|13335|13311|13331.5|13307.5|13335.5|13311.5|13331|13307|0
1677627900000|2023-02-28 23:45:00|13332.5|13308.5|13328.8|13304.8|13332.6|13308.6|13328.8|13304.8|0
1677628200000|2023-02-28 23:50:00|13327.8|13303.8|13329.9|13305.9|13331.5|13307.5|13327.7|13303.7|0
1677628500000|2023-02-28 23:55:00|13330.4|13306.4|13331.5|13307.5|13332.1|13308.1|13329.3|13305.3|0
1677628800000|2023-03-01 00:00:00|13332.5|13308.5|13328.2|13304.2|13332.6|13308.6|13328.2|13304.2|0
1677629100000|2023-03-01 00:05:00|13328.7|13304.7|13325.5|13301.5|13328.8|13304.8|13324.4|13300.4|0
1677629400000|2023-03-01 00:10:00|13326|13302|13324|13300|13326.8|13302.8|13323.7|13299.7|0
1677629700000|2023-03-01 00:15:00|13323.7|13299.7|13321.6|13297.6|13326.6|13302.6|13320.4|13296.4|0
1677630000000|2023-03-01 00:20:00|13321.5|13297.5|13322.7|13298.7|13324.4|13300.4|13321.5|13297.5|0
1677630300000|2023-03-01 00:25:00|13323|13299|13321.1|13297.1|13323.8|13299.8|13321.1|13297.1|0
1677630600000|2023-03-01 00:30:00|13320.8|13296.8|13322.5|13298.5|13326.2|13302.2|13320.3|13296.3|0
1677630900000|2023-03-01 00:35:00|13323|13299|13327.3|13303.3|13330.5|13306.5|13323|13299|0
1677631200000|2023-03-01 00:40:00|13327.4|13303.4|13325.5|13301.5|13329.1|13305.1|13325.5|13301.5|0
1677631500000|2023-03-01 00:45:00|13325.7|13301.7|13338.9|13314.9|13338.9|13314.9|13325.5|13301.5|0
1677631800000|2023-03-01 00:50:00|13338.4|13314.4|13347.8|13323.8|13350.6|13326.6|13338.4|13314.4|0
1677632100000|2023-03-01 00:55:00|13348.3|13324.3|13347.1|13323.1|13349.6|13325.6|13346.6|13322.6|0
1677632400000|2023-03-01 01:00:00|13354|13344|13371|13361|13371|13361|13332.5|13322.5|2750
1677632700000|2023-03-01 01:05:00|13370|13360|13367.5|13357.5|13375|13365|13367.5|13357.5|1140
1677633000000|2023-03-01 01:10:00|13368|13358|13376|13366|13379|13369|13368|13358|1213
1677633300000|2023-03-01 01:15:00|13376.5|13366.5|13368|13358|13387.5|13377.5|13367.5|13357.5|2612
1677633600000|2023-03-01 01:20:00|13370|13360|13386|13376|13394|13384|13370|13360|1710
1677633900000|2023-03-01 01:25:00|13386.5|13376.5|13391|13381|13399|13389|13381|13371|1956
1677634200000|2023-03-01 01:30:00|13390.5|13380.5|13382.5|13372.5|13428|13418|13366|13356|18630
1677634500000|2023-03-01 01:35:00|13380|13370|13411.5|13401.5|13428.5|13418.5|13366|13356|5904
1677634800000|2023-03-01 01:40:00|13412.5|13402.5|13432|13422|13439|13429|13395|13385|4510
1677635100000|2023-03-01 01:45:00|13433|13423|13430|13420|13447|13437|13416|13406|5396
1677635400000|2023-03-01 01:50:00|13431|13421|13447|13437|13461|13451|13416|13406|5603
1677635700000|2023-03-01 01:55:00|13446|13436|13474.5|13464.5|13474.5|13464.5|13439|13429|5443
1677636000000|2023-03-01 02:00:00|13475.5|13465.5|13474.5|13464.5|13489.5|13479.5|13463.5|13453.5|7359
1677636300000|2023-03-01 02:05:00|13473.5|13463.5|13530.5|13520.5|13530.5|13520.5|13472.5|13462.5|6978
1677636600000|2023-03-01 02:10:00|13531|13521|13549.5|13539.5|13560.5|13550.5|13521.5|13511.5|8363
1677636900000|2023-03-01 02:15:00|13547.5|13537.5|13568.5|13558.5|13570|13560|13537.5|13527.5|7019
1677637200000|2023-03-01 02:20:00|13569.5|13559.5|13538|13528|13570.5|13560.5|13531.5|13521.5|4321
1677637500000|2023-03-01 02:25:00|13537.5|13527.5|13536.5|13526.5|13547|13537|13520.5|13510.5|2489
1677637800000|2023-03-01 02:30:00|13536|13526|13569.5|13559.5|13571.5|13561.5|13536|13526|2551
1677638100000|2023-03-01 02:35:00|13568.5|13558.5|13534.5|13524.5|13569.5|13559.5|13534|13524|3311
1677638400000|2023-03-01 02:40:00|13537|13527|13559.5|13549.5|13562.5|13552.5|13529.5|13519.5|1819
1677638700000|2023-03-01 02:45:00|13560|13550|13562|13552|13565|13555|13549|13539|2417
1677639000000|2023-03-01 02:50:00|13561|13551|13563|13553|13563|13553|13546|13536|2096
1677639300000|2023-03-01 02:55:00|13564|13554|13583|13573|13588|13578|13562|13552|2954
1677639600000|2023-03-01 03:00:00|13584|13574|13580|13570|13589|13579|13562|13552|3328
1677639900000|2023-03-01 03:05:00|13579|13569|13574|13564|13585|13575|13572|13562|2975
1677640200000|2023-03-01 03:10:00|13575|13565|13572|13562|13576|13566|13564|13554|2255
1677640500000|2023-03-01 03:15:00|13573|13563|13577|13567|13582|13572|13567|13557|4012
1677640800000|2023-03-01 03:20:00|13576|13566|13592|13582|13597|13587|13567|13557|3750
1677641100000|2023-03-01 03:25:00|13593|13583|13597|13587|13611|13601|13584|13574|3435
1677641400000|2023-03-01 03:30:00|13599|13589|13599|13589|13606|13596|13591|13581|737
1677641700000|2023-03-01 03:35:00|13598|13588|13606|13596|13609|13599|13589|13579|669
1677642000000|2023-03-01 03:40:00|13605|13595|13601|13591|13606|13596|13598|13588|412
1677642300000|2023-03-01 03:45:00|13600|13590|13601|13591|13602|13592|13598|13588|479
1677642600000|2023-03-01 03:50:00|13602|13592|13602|13592|13603|13593|13600|13590|330
1677642900000|2023-03-01 03:55:00|13601|13591|13605|13595|13607|13597|13600|13590|486
1677643200000|2023-03-01 04:00:00|13607|13597|13612|13602|13612|13602|13605|13595|712
1677643500000|2023-03-01 04:05:00|13611|13601|13611|13601|13613|13603|13608|13598|353
1677643800000|2023-03-01 04:10:00|13610|13600|13607|13597|13612|13602|13606|13596|259
1677644100000|2023-03-01 04:15:00|13606|13596|13606|13596|13607|13597|13601|13591|246
1677644400000|2023-03-01 04:20:00|13605|13595|13600|13590|13606|13596|13600|13590|223
1677644700000|2023-03-01 04:25:00|13601|13591|13597|13587|13601|13591|13596|13586|224
1677645000000|2023-03-01 04:30:00|13598|13588|13609|13599|13612|13602|13597|13587|1930
1677645300000|2023-03-01 04:35:00|13610|13600|13612|13602|13614|13604|13608|13598|387
1677645600000|2023-03-01 04:40:00|13611|13601|13609|13599|13613|13603|13608|13598|487
1677645900000|2023-03-01 04:45:00|13608|13598|13611|13601|13612|13602|13608|13598|422
1677646200000|2023-03-01 04:50:00|13612|13602|13608|13598|13612|13602|13608|13598|479
1677646500000|2023-03-01 04:55:00|13609|13599|13609|13599|13611|13601|13608|13598|564
1677646800000|2023-03-01 05:00:00|13608|13598|13633|13623|13634|13624|13608|13598|6770
1677647100000|2023-03-01 05:05:00|13632|13622|13590|13580|13632|13622|13586|13576|5154
1677647400000|2023-03-01 05:10:00|13589|13579|13607|13597|13614|13604|13589|13579|3160
1677647700000|2023-03-01 05:15:00|13608|13598|13612|13602|13622|13612|13608|13598|3234
1677648000000|2023-03-01 05:20:00|13613|13603|13583|13573|13614|13604|13571|13561|4283
1677648300000|2023-03-01 05:25:00|13581|13571|13566|13556|13583|13573|13555|13545|3788
1677648600000|2023-03-01 05:30:00|13565|13555|13533|13523|13567|13557|13525|13515|7729
1677648900000|2023-03-01 05:35:00|13532|13522|13555|13545|13560|13550|13530|13520|3066
1677649200000|2023-03-01 05:40:00|13554|13544|13533|13523|13558|13548|13521|13511|3612
1677649500000|2023-03-01 05:45:00|13534|13524|13540|13530|13541|13531|13525|13515|2396
1677649800000|2023-03-01 05:50:00|13538|13528|13527|13517|13547|13537|13527|13517|2087
1677650100000|2023-03-01 05:55:00|13526|13516|13553|13543|13554|13544|13525|13515|3775
1677650400000|2023-03-01 06:00:00|13554|13544|13563|13553|13576|13566|13554|13544|3191
1677650700000|2023-03-01 06:05:00|13564|13554|13568|13558|13568|13558|13552|13542|2371
1677651000000|2023-03-01 06:10:00|13569|13559|13593|13583|13596|13586|13569|13559|5289
1677651300000|2023-03-01 06:15:00|13592|13582|13581|13571|13596|13586|13580|13570|2631
1677651600000|2023-03-01 06:20:00|13582|13572|13585|13575|13594|13584|13579|13569|2427
1677651900000|2023-03-01 06:25:00|13586|13576|13575|13565|13591|13581|13574|13564|3579
1677652200000|2023-03-01 06:30:00|13574|13564|13567|13557|13578|13568|13561|13551|3152
1677652500000|2023-03-01 06:35:00|13566|13556|13577|13567|13577|13567|13563|13553|3124
1677652800000|2023-03-01 06:40:00|13576|13566|13568|13558|13582|13572|13566|13556|4805
1677653100000|2023-03-01 06:45:00|13567|13557|13569|13559|13570|13560|13558|13548|3593
1677653400000|2023-03-01 06:50:00|13570|13560|13578|13568|13584|13574|13564|13554|5454
1677653700000|2023-03-01 06:55:00|13577|13567|13576|13566|13582|13572|13572|13562|6292
1677654000000|2023-03-01 07:00:00|13578|13568|13574|13564|13585|13575|13571|13561|2517
1677654300000|2023-03-01 07:05:00|13575|13565|13577|13567|13580|13570|13571|13561|1358
1677654600000|2023-03-01 07:10:00|13576|13566|13569|13559|13576|13566|13563|13553|1469
1677654900000|2023-03-01 07:15:00|13570|13560|13575|13565|13576|13566|13570|13560|1060
1677655200000|2023-03-01 07:20:00|13576|13566|13575|13565|13583|13573|13572|13562|1412
1677655500000|2023-03-01 07:25:00|13576|13566|13586|13576|13587|13577|13575|13565|582
1677655800000|2023-03-01 07:30:00|13585|13575|13587|13577|13594|13584|13585|13575|1460
1677656100000|2023-03-01 07:35:00|13588|13578|13600|13590|13601|13591|13584|13574|1227
1677656400000|2023-03-01 07:40:00|13601|13591|13614|13604|13615|13605|13597|13587|1469
1677656700000|2023-03-01 07:45:00|13615|13605|13608|13598|13617|13607|13605|13595|1235
1677657000000|2023-03-01 07:50:00|13606|13596|13609|13599|13609|13599|13601|13591|919
1677657300000|2023-03-01 07:55:00|13608|13598|13606|13596|13608|13598|13601|13591|783
1677657600000|2023-03-01 08:00:00|13607|13595|13598|13587|13607|13595|13595|13583|1367
1677657900000|2023-03-01 08:05:00|13599|13588|13592|13580|13604|13592|13591|13580|781
1677658200000|2023-03-01 08:10:00|13591|13579|13612|13601|13612|13601|13590|13578|963
1677658500000|2023-03-01 08:15:00|13613|13602|13611|13599|13617|13605|13604|13593|1795
1677658800000|2023-03-01 08:20:00|13610|13600|13604|13593|13611|13600|13604|13592|1154
1677659100000|2023-03-01 08:25:00|13603|13592|13596|13583|13603|13592|13594|13583|1910
1677659400000|2023-03-01 08:30:00|13604.5|13580.5|13602.4|13578.4|13604.5|13580.5|13597.2|13573.2|32
1677659700000|2023-03-01 08:35:00|13601.9|13577.9|13604.7|13580.7|13606.3|13582.3|13599|13575|1014
1677660000000|2023-03-01 08:40:00|13604.5|13580.5|13603.4|13579.4|13605.2|13581.2|13600.2|13576.2|0
1677660300000|2023-03-01 08:45:00|13602.9|13578.9|13598.1|13574.1|13603.4|13579.4|13596.9|13572.9|0
1677660600000|2023-03-01 08:50:00|13598.3|13574.3|13614.4|13590.4|13615.6|13591.6|13596.6|13572.6|0
1677660900000|2023-03-01 08:55:00|13614.9|13590.9|13622.7|13598.7|13623|13599|13613.2|13589.2|0
1677661200000|2023-03-01 09:00:00|13610|13597|13616|13605|13618|13606|13608|13597|696
1677661500000|2023-03-01 09:05:00|13618|13606|13614|13603|13618|13606|13603|13591|527
1677661800000|2023-03-01 09:10:00|13615|13602|13610|13598|13615|13604|13607|13595|268
1677662100000|2023-03-01 09:15:00|13608|13599|13604|13593|13609|13599|13602|13591|962
1677662400000|2023-03-01 09:20:00|13603|13592|13600|13588|13605|13594|13598|13587|871
1677662700000|2023-03-01 09:25:00|13599|13589|13590|13579|13599|13589|13588|13576|659
1677663000000|2023-03-01 09:30:00|13591|13580|13601|13590|13603|13592|13590|13580|513
1677663300000|2023-03-01 09:35:00|13602|13591|13606|13595|13607|13595|13601|13590|367
1677663600000|2023-03-01 09:40:00|13607|13596|13608|13597|13608|13597|13605|13593|710
1677663900000|2023-03-01 09:45:00|13609|13598|13608|13597|13609|13598|13603|13592|692
1677664200000|2023-03-01 09:50:00|13607|13596|13602|13591|13607|13596|13601|13590|162
1677664500000|2023-03-01 09:55:00|13601|13590|13609|13598|13610|13599|13601|13590|155
1677664800000|2023-03-01 10:00:00|13608|13597|13610|13599|13611|13600|13605|13594|144
1677665100000|2023-03-01 10:05:00|13609|13598|13608|13597|13610|13599|13607|13596|305
1677665400000|2023-03-01 10:10:00|13609|13598|13609|13598|13611|13600|13607|13596|197
1677665700000|2023-03-01 10:15:00|13608|13597|13612|13601|13612|13601|13607|13596|161
1677666000000|2023-03-01 10:20:00|13611|13600|13609|13598|13613|13602|13609|13598|202
1677666300000|2023-03-01 10:25:00|13610|13599|13611|13600|13611|13600|13609|13598|144
1677666600000|2023-03-01 10:30:00|13612|13601|13602|13591|13612|13601|13602|13591|134
1677666900000|2023-03-01 10:35:00|13603|13592|13604|13593|13605|13594|13601|13590|149
1677667200000|2023-03-01 10:40:00|13605|13594|13604|13593|13608|13596|13603|13592|149
1677667500000|2023-03-01 10:45:00|13603|13592|13599|13588|13603|13593|13598|13587|97
1677667800000|2023-03-01 10:50:00|13600|13589|13602|13591|13603|13592|13599|13588|44
1677668100000|2023-03-01 10:55:00|13603|13592|13604|13593|13605|13594|13602|13590|169
1677668400000|2023-03-01 11:00:00|13603|13592|13602|13591|13603|13592|13600|13589|158
1677668700000|2023-03-01 11:05:00|13603|13590|13602|13591|13603|13592|13600|13589|270
1677669000000|2023-03-01 11:10:00|13603|13592|13602|13591|13605|13593|13602|13591|101
1677669300000|2023-03-01 11:15:00|13601|13590|13601|13590|13605|13593|13600|13589|131
1677669600000|2023-03-01 11:20:00|13600|13589|13603|13592|13603|13592|13599|13588|61
1677669900000|2023-03-01 11:25:00|13604|13593|13607|13596|13607|13596|13603|13593|135
1677670200000|2023-03-01 11:30:00|13608|13597|13609|13598|13611|13599|13607|13596|173
1677670500000|2023-03-01 11:35:00|13608|13597|13605|13594|13611|13600|13603|13592|147
1677670800000|2023-03-01 11:40:00|13604|13593|13602|13591|13605|13593|13601|13590|108
1677671100000|2023-03-01 11:45:00|13601|13590|13603|13592|13605|13594|13601|13590|131
1677671400000|2023-03-01 11:50:00|13604|13593|13606|13595|13606|13595|13603|13592|112
1677671700000|2023-03-01 11:55:00|13605|13594|13608|13597|13608|13597|13604|13593|71
1677672000000|2023-03-01 12:00:00|13607|13596|13606|13595|13607|13596|13602|13591|102
1677672300000|2023-03-01 12:05:00|13607|13596|13604|13593|13609|13598|13604|13593|71
1677672600000|2023-03-01 12:10:00|13605|13592|13599|13588|13605|13593|13599|13587|92
1677672900000|2023-03-01 12:15:00|13598|13587|13607|13596|13607|13596|13598|13587|194
1677673200000|2023-03-01 12:20:00|13608|13597|13608|13597|13609|13598|13606|13595|147
1677673500000|2023-03-01 12:25:00|13609|13598|13610|13598|13611|13599|13609|13597|109
1677673800000|2023-03-01 12:30:00|13609|13599|13608|13597|13610|13599|13607|13596|106
1677674100000|2023-03-01 12:35:00|13609|13596|13608|13597|13609|13598|13607|13596|55
1677674400000|2023-03-01 12:40:00|13607|13596|13609|13598|13609|13598|13607|13596|84
1677674700000|2023-03-01 12:45:00|13608|13597|13610|13599|13611|13600|13607|13596|217
1677675000000|2023-03-01 12:50:00|13609|13598|13610|13598|13610|13599|13608|13597|164
1677675300000|2023-03-01 12:55:00|13609|13597|13607|13596|13610|13597|13607|13595|71
1677675600000|2023-03-01 13:00:00|13608|13597|13603|13592|13609|13598|13603|13592|90
1677675900000|2023-03-01 13:05:00|13602|13591|13602|13591|13604|13593|13601|13590|129
1677676200000|2023-03-01 13:10:00|13603|13592|13601|13589|13604|13593|13601|13589|73
1677676500000|2023-03-01 13:15:00|13600|13590|13595|13584|13600|13590|13595|13583|200
1677676800000|2023-03-01 13:20:00|13594|13583|13586|13575|13594|13584|13586|13574|205
1677677100000|2023-03-01 13:25:00|13585|13574|13578|13567|13585|13575|13577|13566|398
1677677400000|2023-03-01 13:30:00|13577|13566|13575|13564|13580|13569|13573|13562|645
1677677700000|2023-03-01 13:35:00|13574|13563|13579|13568|13581|13570|13574|13563|296
1677678000000|2023-03-01 13:40:00|13578|13567|13579|13568|13583|13572|13577|13566|343
1677678300000|2023-03-01 13:45:00|13578|13567|13587|13575|13587|13576|13577|13566|322
1677678600000|2023-03-01 13:50:00|13586|13576|13588|13577|13589|13578|13585|13574|203
1677678900000|2023-03-01 13:55:00|13587|13576|13586|13575|13589|13578|13584|13573|346
1677679200000|2023-03-01 14:00:00|13585|13574|13588|13577|13589|13578|13585|13574|340
1677679500000|2023-03-01 14:05:00|13587|13576|13582|13571|13587|13576|13578|13567|512
1677679800000|2023-03-01 14:10:00|13581|13570|13585|13574|13585|13574|13581|13570|98
1677680100000|2023-03-01 14:15:00|13586|13575|13585|13574|13590|13579|13584|13573|113
1677680400000|2023-03-01 14:20:00|13586|13575|13590|13579|13590|13579|13586|13574|93
1677680700000|2023-03-01 14:25:00|13589|13578|13596|13585|13599|13588|13585|13573|550
1677681000000|2023-03-01 14:30:00|13593|13582|13589|13578|13604|13593|13588|13576|1832
1677681300000|2023-03-01 14:35:00|13588|13577|13592|13581|13593|13582|13581|13570|2024
1677681600000|2023-03-01 14:40:00|13591|13580|13590|13579|13594|13582|13583|13572|1139
1677681900000|2023-03-01 14:45:00|13591|13580|13606|13595|13606|13595|13591|13580|774
1677682200000|2023-03-01 14:50:00|13605|13594|13592|13581|13606|13595|13588|13577|844
1677682500000|2023-03-01 14:55:00|13593|13580|13587|13576|13603|13591|13587|13576|488
1677682800000|2023-03-01 15:00:00|13589|13577|13593|13581|13603|13592|13582|13571|1064
1677683100000|2023-03-01 15:05:00|13592|13580|13576|13565|13594|13583|13575|13564|1402
1677683400000|2023-03-01 15:10:00|13575|13564|13579|13568|13580|13569|13567|13556|862
1677683700000|2023-03-01 15:15:00|13578|13567|13576|13565|13581|13570|13571|13560|789
1677684000000|2023-03-01 15:20:00|13577|13566|13581|13569|13586|13575|13575|13564|551
1677684300000|2023-03-01 15:25:00|13580|13570|13571|13560|13584|13573|13571|13560|650
1677684600000|2023-03-01 15:30:00|13570|13559|13578|13567|13579|13568|13566|13555|559
1677684900000|2023-03-01 15:35:00|13579|13568|13583|13572|13587|13576|13577|13566|586
1677685200000|2023-03-01 15:40:00|13582|13571|13592|13581|13596|13585|13578|13567|866
1677685500000|2023-03-01 15:45:00|13593|13582|13601|13590|13602|13591|13593|13581|1300
1677685800000|2023-03-01 15:50:00|13600|13588|13591|13580|13600|13589|13590|13578|422
1677686100000|2023-03-01 15:55:00|13590|13579|13594|13583|13599|13588|13590|13579|758
1677686400000|2023-03-01 16:00:00|13595|13584|13583|13572|13595|13584|13580|13569|672
1677686700000|2023-03-01 16:05:00|13582|13571|13577|13566|13586|13575|13571|13559|1005
1677687000000|2023-03-01 16:10:00|13576|13565|13572|13561|13578|13567|13569|13558|813
1677687300000|2023-03-01 16:15:00|13571|13560|13576|13564|13577|13566|13568|13557|886
1677687600000|2023-03-01 16:20:00|13575|13565|13583|13572|13584|13573|13573|13562|775
1677687900000|2023-03-01 16:25:00|13585|13573|13584|13573|13591|13580|13584|13572|937
1677688200000|2023-03-01 16:30:00|13585|13574|13581|13570|13590|13579|13581|13569|850
1677688500000|2023-03-01 16:35:00|13582|13569|13579|13567|13582|13571|13576|13565|439
1677688800000|2023-03-01 16:40:00|13580|13568|13585|13573|13587|13576|13580|13568|183
1677689100000|2023-03-01 16:45:00|13586|13574|13586|13574|13590|13579|13584|13573|258
1677689400000|2023-03-01 16:50:00|13585|13575|13582|13571|13588|13577|13582|13570|134
1677689700000|2023-03-01 16:55:00|13583|13572|13581|13569|13585|13573|13580|13569|95
1677690000000|2023-03-01 17:00:00|13580|13568|13579|13568|13583|13572|13578|13567|105
1677690300000|2023-03-01 17:05:00|13580|13567|13585|13573|13587|13576|13579|13567|111
1677690600000|2023-03-01 17:10:00|13586|13574|13582|13570|13590|13578|13579|13568|219
1677690900000|2023-03-01 17:15:00|13583|13571|13582|13571|13584|13573|13581|13570|134
1677691200000|2023-03-01 17:20:00|13581|13570|13579|13568|13585|13573|13578|13567|190
1677691500000|2023-03-01 17:25:00|13580|13569|13578|13567|13585|13574|13578|13567|155
1677691800000|2023-03-01 17:30:00|13579|13568|13577|13566|13582|13571|13577|13565|237
1677692100000|2023-03-01 17:35:00|13576|13564|13575|13564|13580|13569|13574|13563|145
1677692400000|2023-03-01 17:40:00|13576|13563|13577|13566|13578|13567|13574|13562|168
1677692700000|2023-03-01 17:45:00|13578|13567|13575|13564|13582|13571|13574|13563|173
1677693000000|2023-03-01 17:50:00|13576|13563|13574|13563|13576|13565|13572|13561|106
1677693300000|2023-03-01 17:55:00|13575|13564|13569|13558|13575|13564|13568|13557|139
1677693600000|2023-03-01 18:00:00|13568|13557|13568|13557|13571|13560|13567|13555|192
1677693900000|2023-03-01 18:05:00|13569|13558|13568|13557|13569|13558|13564|13553|153
1677694200000|2023-03-01 18:10:00|13569|13558|13568|13557|13570|13559|13565|13554|67
1677694500000|2023-03-01 18:15:00|13569|13558|13570|13559|13572|13561|13567|13556|77
1677694800000|2023-03-01 18:20:00|13569|13558|13565|13553|13570|13558|13564|13553|137
1677695100000|2023-03-01 18:25:00|13564|13554|13560|13548|13566|13555|13558|13547|1572
1677695400000|2023-03-01 18:30:00|13559|13549|13556|13545|13560|13549|13555|13544|141
1677695700000|2023-03-01 18:35:00|13557|13544|13560|13548|13560|13549|13554|13543|108
1677696000000|2023-03-01 18:40:00|13559|13549|13557|13546|13560|13549|13557|13546|28
1677696300000|2023-03-01 18:45:00|13558|13545|13561|13550|13562|13551|13554|13543|162
1677696600000|2023-03-01 18:50:00|13562|13551|13563|13552|13564|13552|13560|13548|115
1677696900000|2023-03-01 18:55:00|13564|13553|13563|13552|13565|13554|13560|13549|220
1677697200000|2023-03-01 19:00:00|13562|13551|13560|13549|13562|13551|13556|13545|232
1677697500000|2023-03-01 19:05:00|13559|13548|13560|13549|13561|13550|13558|13547|66
1677697800000|2023-03-01 19:10:00|13561|13550|13566|13555|13567|13556|13560|13549|133
1677698100000|2023-03-01 19:15:00|13565|13554|13562|13551|13565|13554|13560|13549|95
1677698400000|2023-03-01 19:20:00|13563|13552|13563|13552|13563|13552|13561|13550|78
1677698700000|2023-03-01 19:25:00|13562|13551|13561|13550|13563|13551|13561|13550|52
1677699000000|2023-03-01 19:30:00|13560|13549|13557|13546|13560|13549|13555|13544|109
1677699300000|2023-03-01 19:35:00|13558|13547|13562|13551|13562|13551|13556|13545|157
1677699600000|2023-03-01 19:40:00|13561|13550|13562.5|13552.5|13563|13552.5|13557|13546|95
1677699900000|2023-03-01 19:45:00|13562|13552|13559.5|13549.5|13562|13552|13558.5|13548.5|117
1677700200000|2023-03-01 19:50:00|13560|13550|13565.5|13555.5|13565.5|13555.5|13559.5|13549.5|104
1677700500000|2023-03-01 19:55:00|13565|13555|13566.5|13556.5|13569|13559|13562.5|13552.5|137
1677700800000|2023-03-01 20:00:00|13566|13556|13564|13554|13568.5|13558.5|13563|13553|90
1677701100000|2023-03-01 20:05:00|13564.5|13554.5|13568.5|13558.5|13568.5|13558.5|13561.5|13551.5|105
1677701400000|2023-03-01 20:10:00|13569.5|13559.5|13572.5|13562.5|13572.5|13562.5|13568|13558|208
1677701700000|2023-03-01 20:15:00|13571.5|13561.5|13571.5|13561.5|13571.5|13561.5|13567|13557|146
1677702000000|2023-03-01 20:20:00|13570.5|13560.5|13566.5|13556.5|13570.5|13560.5|13566.5|13556.5|86
1677702300000|2023-03-01 20:25:00|13567.5|13557.5|13567.5|13557.5|13569|13559|13566.5|13556.5|106
1677702600000|2023-03-01 20:30:00|13566.5|13556.5|13570.5|13560.5|13571.5|13561.5|13566.5|13556.5|119
1677702900000|2023-03-01 20:35:00|13569.5|13559.5|13570|13560|13572|13562|13567.5|13557.5|156
1677703200000|2023-03-01 20:40:00|13570.5|13560.5|13572.5|13562.5|13574.5|13564.5|13569.5|13559.5|171
1677703500000|2023-03-01 20:45:00|13571.5|13561.5|13571.5|13561.5|13572|13562|13569.5|13559.5|180
1677703800000|2023-03-01 20:50:00|13569.5|13559.5|13568.5|13558.5|13571.5|13561.5|13567.5|13557.5|164
1677704100000|2023-03-01 20:55:00|13569.5|13559.5|13572.5|13562.5|13572.5|13562.5|13568.5|13558.5|243
1677704400000|2023-03-01 21:00:00|13574|13564|13572.5|13562.5|13575.5|13565.5|13572.5|13562.5|55
1677704700000|2023-03-01 21:05:00|13573.5|13563.5|13575|13565|13577|13567|13572.5|13562.5|62
1677705000000|2023-03-01 21:10:00|13576.5|13566.5|13576|13566|13577|13567|13574.5|13564.5|47
1677705300000|2023-03-01 21:15:00|13581.4|13557.4|13589|13565|13589.5|13565.5|13581.4|13557.4|0
1677705600000|2023-03-01 21:20:00|13589.5|13565.5|13591.2|13567.2|13592.3|13568.3|13588.4|13564.4|0
1677705900000|2023-03-01 21:25:00|13591.7|13567.7|13589|13565|13593.5|13569.5|13588.4|13564.4|0
1677706200000|2023-03-01 21:30:00|13589.5|13565.5|13587.3|13563.3|13590.1|13566.1|13587|13563|0
1677706500000|2023-03-01 21:35:00|13587.6|13563.6|13588|13564|13588.6|13564.6|13587.3|13563.3|0
1677706800000|2023-03-01 21:40:00|13588.5|13564.5|13591.9|13567.9|13591.9|13567.9|13588.5|13564.5|0
1677707100000|2023-03-01 21:45:00|13591.4|13567.4|13590.8|13566.8|13592.2|13568.2|13589.1|13565.1|0
1677707400000|2023-03-01 21:50:00|13591.3|13567.3|13590.9|13566.9|13593|13569|13590.8|13566.8|0
1677707700000|2023-03-01 21:55:00|13590.4|13566.4|13589.9|13565.9|13592|13568|13589.5|13565.5|0
1677708000000|2023-03-01 22:00:00|13589.7|13565.7|13590|13566|13590.7|13566.7|13589.7|13565.7|0
1677708300000|2023-03-01 22:05:00|13590.1|13566.1|13590.3|13566.3|13590.9|13566.9|13590.1|13566.1|0
1677708600000|2023-03-01 22:10:00|13590.4|13566.4|13589.5|13565.5|13590.8|13566.8|13589.1|13565.1|0
1677708900000|2023-03-01 22:15:00|13589.4|13565.4|13588.2|13564.2|13589.4|13565.4|13588.2|13564.2|0
1677709200000|2023-03-01 22:20:00|13588|13564|13587.4|13563.4|13588.1|13564.1|13586.6|13562.6|0
1677709500000|2023-03-01 22:25:00|13587.3|13563.3|13587.4|13563.4|13587.4|13563.4|13587.2|13563.2|0
1677709800000|2023-03-01 22:30:00|13587.3|13563.3|13585.6|13561.6|13587.3|13563.3|13585.6|13561.6|0
1677710100000|2023-03-01 22:35:00|13585.7|13561.7|13584.8|13560.8|13587.2|13563.2|13584.7|13560.7|0
1677710400000|2023-03-01 22:40:00|13585|13561|13586|13562|13586.7|13562.7|13584.7|13560.7|0
1677710700000|2023-03-01 22:45:00|13585.9|13561.9|13586.9|13562.9|13586.9|13562.9|13585.2|13561.2|0
1677711000000|2023-03-01 22:50:00|13586.7|13562.7|13586.9|13562.9|13587.8|13563.8|13586.7|13562.7|0
1677711300000|2023-03-01 22:55:00|13586.7|13562.7|13586.7|13562.7|13586.7|13562.7|13586.7|13562.7|0
1677711600000|2023-03-01 23:00:00|13587.2|13563.2|13586.4|13562.4|13587.5|13563.5|13585.5|13561.5|0
1677711900000|2023-03-01 23:05:00|13585.9|13561.9|13586.4|13562.4|13587.5|13563.5|13585.8|13561.8|0
1677712200000|2023-03-01 23:10:00|13586.9|13562.9|13584.2|13560.2|13587.5|13563.5|13584.2|13560.2|0
1677712500000|2023-03-01 23:15:00|13584.7|13560.7|13586.4|13562.4|13587|13563|13583.6|13559.6|0
1677712800000|2023-03-01 23:20:00|13586.6|13562.6|13585.3|13561.3|13587|13563|13584.7|13560.7|0
1677713100000|2023-03-01 23:25:00|13584.8|13560.8|13585.3|13561.3|13587|13563|13584.2|13560.2|0
1677713400000|2023-03-01 23:30:00|13585.8|13561.8|13587.5|13563.5|13587.5|13563.5|13585.3|13561.3|0
1677713700000|2023-03-01 23:35:00|13587|13563|13586.2|13562.2|13587.5|13563.5|13585.8|13561.8|0
1677714000000|2023-03-01 23:40:00|13586.7|13562.7|13586.2|13562.2|13589|13565|13586.2|13562.2|0
1677714300000|2023-03-01 23:45:00|13586.7|13562.7|13587.3|13563.3|13587.3|13563.3|13586.7|13562.7|0
1677714600000|2023-03-01 23:50:00|13586.8|13562.8|13585.6|13561.6|13587.3|13563.3|13585.6|13561.6|0
1677714900000|2023-03-01 23:55:00|13585.1|13561.1|13587.8|13563.8|13588.4|13564.4|13585.1|13561.1|0
1677715200000|2023-03-02 00:00:00|13587.3|13563.3|13590.6|13566.6|13592.3|13568.3|13587.3|13563.3|0
1677715500000|2023-03-02 00:05:00|13590.1|13566.1|13591|13567|13592.3|13568.3|13589|13565|0
1677715800000|2023-03-02 00:10:00|13591.5|13567.5|13592.7|13568.7|13593.2|13569.2|13591|13567|0
1677716100000|2023-03-02 00:15:00|13593.2|13569.2|13596.7|13572.7|13597.8|13573.8|13592.7|13568.7|0
1677716400000|2023-03-02 00:20:00|13596.6|13572.6|13600|13576|13601.1|13577.1|13594.8|13570.8|0
1677716700000|2023-03-02 00:25:00|13599.5|13575.5|13598.4|13574.4|13600.1|13576.1|13597.9|13573.9|0
1677717000000|2023-03-02 00:30:00|13598.9|13574.9|13595.9|13571.9|13599.5|13575.5|13595.9|13571.9|0
1677717300000|2023-03-02 00:35:00|13596.4|13572.4|13598.1|13574.1|13598.2|13574.2|13593.6|13569.6|0
1677717600000|2023-03-02 00:40:00|13598.2|13574.2|13598.1|13574.1|13598.7|13574.7|13597.1|13573.1|0
1677717900000|2023-03-02 00:45:00|13597.6|13573.6|13595.4|13571.4|13598.6|13574.6|13595.4|13571.4|0
1677718200000|2023-03-02 00:50:00|13595.9|13571.9|13588.3|13564.3|13597.1|13573.1|13588.3|13564.3|0
1677718500000|2023-03-02 00:55:00|13587.8|13563.8|13573|13549|13587.8|13563.8|13572.4|13548.4|0
1677718800000|2023-03-02 01:00:00|13573.1|13549.1|13538|13528|13583|13573|13534|13524|3580
1677719100000|2023-03-02 01:05:00|13537.5|13527.5|13532|13522|13543.5|13533.5|13531|13521|2076
1677719400000|2023-03-02 01:10:00|13532.5|13522.5|13519|13509|13534|13524|13519|13509|2209
1677719700000|2023-03-02 01:15:00|13522|13512|13525|13515|13532.5|13522.5|13507|13497|3881
1677720000000|2023-03-02 01:20:00|13525.5|13515.5|13522.5|13512.5|13531|13521|13514|13504|2491
1677720300000|2023-03-02 01:25:00|13524.5|13514.5|13520.5|13510.5|13528|13518|13512.5|13502.5|3370
1677720600000|2023-03-02 01:30:00|13520|13510|13535.5|13525.5|13545|13535|13519.5|13509.5|10995
1677720900000|2023-03-02 01:35:00|13536.5|13526.5|13501.5|13491.5|13560.5|13550.5|13498.5|13488.5|7232
1677721200000|2023-03-02 01:40:00|13500.5|13490.5|13526.5|13516.5|13528.5|13518.5|13496.5|13486.5|7465
1677721500000|2023-03-02 01:45:00|13525.5|13515.5|13537|13527|13543.5|13533.5|13524|13514|3565
1677721800000|2023-03-02 01:50:00|13537.5|13527.5|13542.5|13532.5|13556.5|13546.5|13527.5|13517.5|2928
1677722100000|2023-03-02 01:55:00|13541.5|13531.5|13522.5|13512.5|13541.5|13531.5|13511.5|13501.5|2290
1677722400000|2023-03-02 02:00:00|13524|13514|13555.5|13545.5|13560.5|13550.5|13518.5|13508.5|6616
1677722700000|2023-03-02 02:05:00|13556|13546|13532.5|13522.5|13565.5|13555.5|13530.5|13520.5|6686
1677723000000|2023-03-02 02:10:00|13531.5|13521.5|13554.5|13544.5|13559.5|13549.5|13528.5|13518.5|5464
1677723300000|2023-03-02 02:15:00|13553.5|13543.5|13564.5|13554.5|13566.5|13556.5|13540.5|13530.5|4047
1677723600000|2023-03-02 02:20:00|13562.5|13552.5|13572.5|13562.5|13586.5|13576.5|13559.5|13549.5|5289
1677723900000|2023-03-02 02:25:00|13574.5|13564.5|13589.5|13579.5|13610.5|13600.5|13574.5|13564.5|7295
1677724200000|2023-03-02 02:30:00|13590|13580|13579.5|13569.5|13600|13590|13572.5|13562.5|1839
1677724500000|2023-03-02 02:35:00|13579|13569|13561.5|13551.5|13580.5|13570.5|13560.5|13550.5|1855
1677724800000|2023-03-02 02:40:00|13563|13553|13546.5|13536.5|13577.5|13567.5|13545.5|13535.5|2471
1677725100000|2023-03-02 02:45:00|13547|13537|13556|13546|13565|13555|13546|13536|1845
1677725400000|2023-03-02 02:50:00|13558|13548|13563|13553|13570|13560|13556|13546|773
1677725700000|2023-03-02 02:55:00|13564|13554|13574|13564|13583|13573|13557|13547|1633
1677726000000|2023-03-02 03:00:00|13575|13565|13559|13549|13576|13566|13557|13547|1224
1677726300000|2023-03-02 03:05:00|13560|13550|13539|13529|13569|13559|13535|13525|2382
1677726600000|2023-03-02 03:10:00|13541|13531|13561|13551|13567|13557|13538|13528|1068
1677726900000|2023-03-02 03:15:00|13559|13549|13561|13551|13562|13552|13549|13539|930
1677727200000|2023-03-02 03:20:00|13562|13552|13556|13546|13563|13553|13554|13544|1045
1677727500000|2023-03-02 03:25:00|13557|13547|13558|13548|13560|13550|13551|13541|853
1677727800000|2023-03-02 03:30:00|13556|13546|13564|13554|13564|13554|13551|13541|292
1677728100000|2023-03-02 03:35:00|13563|13553|13556|13546|13564|13554|13555|13545|259
1677728400000|2023-03-02 03:40:00|13555|13545|13558|13548|13562|13552|13554|13544|386
1677728700000|2023-03-02 03:45:00|13557|13547|13565|13555|13566|13556|13556|13546|233
1677729000000|2023-03-02 03:50:00|13567|13557|13571|13561|13571|13561|13567|13557|254
1677729300000|2023-03-02 03:55:00|13569|13559|13569|13559|13571|13561|13565|13555|206
1677729600000|2023-03-02 04:00:00|13568|13558|13567|13557|13569|13559|13563|13553|419
1677729900000|2023-03-02 04:05:00|13566|13556|13568|13558|13568|13558|13563|13553|239
1677730200000|2023-03-02 04:10:00|13567|13557|13568|13558|13569|13559|13567|13557|186
1677730500000|2023-03-02 04:15:00|13567|13557|13568|13558|13569|13559|13567|13557|183
1677730800000|2023-03-02 04:20:00|13567|13557|13564|13554|13568|13558|13562|13552|228
1677731100000|2023-03-02 04:25:00|13565|13555|13560|13550|13565|13555|13560|13550|181
1677731400000|2023-03-02 04:30:00|13561|13551|13557|13547|13561|13551|13557|13547|236
1677731700000|2023-03-02 04:35:00|13558|13548|13560|13550|13560|13550|13558|13548|179
1677732000000|2023-03-02 04:40:00|13559|13549|13556|13546|13560|13550|13555|13545|246
1677732300000|2023-03-02 04:45:00|13555|13545|13559|13549|13560|13550|13555|13545|153
1677732600000|2023-03-02 04:50:00|13560|13550|13556|13546|13560|13550|13556|13546|232
1677732900000|2023-03-02 04:55:00|13557|13547|13558|13548|13558|13548|13555|13545|229
1677733200000|2023-03-02 05:00:00|13557|13547|13556|13546|13569|13559|13550|13540|1830
1677733500000|2023-03-02 05:05:00|13555|13545|13539|13529|13558|13548|13539|13529|780
1677733800000|2023-03-02 05:10:00|13540|13530|13524|13514|13543|13533|13523|13513|1035
1677734100000|2023-03-02 05:15:00|13525|13515|13525|13515|13534|13524|13523|13513|1830
1677734400000|2023-03-02 05:20:00|13526|13516|13518|13508|13532|13522|13512|13502|1429
1677734700000|2023-03-02 05:25:00|13517|13507|13529|13519|13532|13522|13514|13504|2070
1677735000000|2023-03-02 05:30:00|13530|13520|13536|13526|13540|13530|13527|13517|1309
1677735300000|2023-03-02 05:35:00|13535|13525|13522|13512|13535|13525|13521|13511|1469
1677735600000|2023-03-02 05:40:00|13524|13514|13524|13514|13531|13521|13518|13508|1170
1677735900000|2023-03-02 05:45:00|13525|13515|13520|13510|13528|13518|13517|13507|1253
1677736200000|2023-03-02 05:50:00|13519|13509|13531|13521|13533|13523|13513|13503|1703
1677736500000|2023-03-02 05:55:00|13532|13522|13522|13512|13536|13526|13521|13511|1160
1677736800000|2023-03-02 06:00:00|13523|13513|13529|13519|13529|13519|13518|13508|1674
1677737100000|2023-03-02 06:05:00|13530|13520|13532|13522|13536|13526|13527|13517|1142
1677737400000|2023-03-02 06:10:00|13531|13521|13529|13519|13534|13524|13522|13512|1557
1677737700000|2023-03-02 06:15:00|13530|13520|13523|13513|13533|13523|13518|13508|1164
1677738000000|2023-03-02 06:20:00|13522|13512|13523|13513|13527|13517|13514|13504|745
1677738300000|2023-03-02 06:25:00|13524|13514|13532|13522|13536|13526|13524|13514|807
1677738600000|2023-03-02 06:30:00|13533|13523|13519|13509|13536|13526|13518|13508|1194
1677738900000|2023-03-02 06:35:00|13518|13508|13521|13511|13527|13517|13517|13507|2483
1677739200000|2023-03-02 06:40:00|13522|13512|13517|13507|13532|13522|13516|13506|1587
1677739500000|2023-03-02 06:45:00|13518|13508|13520|13510|13523|13513|13516|13506|1163
1677739800000|2023-03-02 06:50:00|13519|13509|13526|13516|13527|13517|13519|13509|1372
1677740100000|2023-03-02 06:55:00|13525|13515|13526|13516|13532|13522|13524|13514|3209
1677740400000|2023-03-02 07:00:00|13527|13517|13540|13530|13542|13532|13525|13515|1260
1677740700000|2023-03-02 07:05:00|13541|13531|13542|13532|13546|13536|13536|13526|1121
1677741000000|2023-03-02 07:10:00|13541|13531|13541|13531|13544|13534|13539|13529|527
1677741300000|2023-03-02 07:15:00|13540|13530|13533|13523|13540|13530|13530|13520|592
1677741600000|2023-03-02 07:20:00|13532|13522|13533|13523|13533|13523|13530|13520|239
1677741900000|2023-03-02 07:25:00|13534|13524|13531|13521|13534|13524|13526|13516|579
1677742200000|2023-03-02 07:30:00|13532|13522|13531|13521|13533|13523|13529|13519|511
1677742500000|2023-03-02 07:35:00|13532|13522|13533|13523|13534|13524|13530|13520|193
1677742800000|2023-03-02 07:40:00|13532|13522|13530|13520|13532|13522|13526|13516|340
1677743100000|2023-03-02 07:45:00|13531|13521|13531|13521|13535|13525|13530|13520|329
1677743400000|2023-03-02 07:50:00|13530|13520|13530|13520|13532|13522|13523|13513|536
1677743700000|2023-03-02 07:55:00|13529|13519|13526|13516|13530|13520|13525|13515|334
1677744000000|2023-03-02 08:00:00|13527|13515|13525|13514|13527|13516|13520|13508|670
1677744300000|2023-03-02 08:05:00|13524|13513|13523|13512|13525|13513|13518|13507|890
1677744600000|2023-03-02 08:10:00|13522|13511|13525|13514|13527|13515|13517|13506|801
1677744900000|2023-03-02 08:15:00|13524|13513|13527|13516|13528|13517|13522|13510|667
1677745200000|2023-03-02 08:20:00|13528|13517|13533|13522|13533|13522|13526|13515|763
1677745500000|2023-03-02 08:25:00|13534|13523|13531|13519|13537|13526|13530|13518|1719
1677745800000|2023-03-02 08:30:00|13536|13512|13530|13506|13539.7|13515.7|13528.7|13504.7|0
1677746100000|2023-03-02 08:35:00|13530.5|13506.5|13530.8|13506.8|13532.8|13508.8|13528.3|13504.3|37
1677746400000|2023-03-02 08:40:00|13531.3|13507.3|13538.7|13514.7|13540.2|13516.2|13531.3|13507.3|0
1677746700000|2023-03-02 08:45:00|13538.9|13514.9|13545.6|13521.6|13545.6|13521.6|13536.7|13512.7|0
1677747000000|2023-03-02 08:50:00|13546.1|13522.1|13554.1|13530.1|13556.9|13532.9|13545.8|13521.8|0
1677747300000|2023-03-02 08:55:00|13554.6|13530.6|13553.3|13529.3|13557.1|13533.1|13548.8|13524.8|0
1677747600000|2023-03-02 09:00:00|13532|13520|13534|13523|13536|13524|13521|13509|1709
1677747900000|2023-03-02 09:05:00|13533|13522|13541|13529|13544|13532|13525|13513|365
1677748200000|2023-03-02 09:10:00|13540|13528|13537|13526|13541|13529|13537|13526|146
1677748500000|2023-03-02 09:15:00|13538|13527|13537|13526|13540|13529|13536|13525|394
1677748800000|2023-03-02 09:20:00|13538|13527|13534|13522|13540|13529|13531|13520|229
1677749100000|2023-03-02 09:25:00|13533|13521|13538|13527|13540|13529|13531|13520|76
1677749400000|2023-03-02 09:30:00|13539|13528|13535|13524|13540|13529|13535|13524|136
1677749700000|2023-03-02 09:35:00|13534|13523|13535|13524|13537|13526|13532|13521|149
1677750000000|2023-03-02 09:40:00|13534|13523|13536|13524|13536|13525|13532|13521|87
1677750300000|2023-03-02 09:45:00|13535|13525|13539|13528|13539|13528|13535|13524|191
1677750600000|2023-03-02 09:50:00|13540|13529|13540|13529|13541|13530|13538|13527|414
1677750900000|2023-03-02 09:55:00|13539|13528|13540|13529|13540|13529|13534|13523|194
1677751200000|2023-03-02 10:00:00|13539|13528|13533|13522|13540|13529|13533|13522|308
1677751500000|2023-03-02 10:05:00|13532|13521|13529|13518|13534|13523|13527|13516|137
1677751800000|2023-03-02 10:10:00|13528|13517|13532|13521|13532|13521|13524|13513|153
1677752100000|2023-03-02 10:15:00|13531|13520|13532|13521|13537|13526|13531|13520|197
1677752400000|2023-03-02 10:20:00|13531|13520|13537|13526|13537|13526|13531|13520|94
1677752700000|2023-03-02 10:25:00|13536|13525|13538|13527|13539|13527|13534|13523|113
1677753000000|2023-03-02 10:30:00|13539|13528|13537|13526|13541|13530|13537|13526|182
1677753300000|2023-03-02 10:35:00|13538|13527|13532|13521|13539|13528|13532|13521|129
1677753600000|2023-03-02 10:40:00|13531|13520|13535|13524|13536|13525|13530|13519|119
1677753900000|2023-03-02 10:45:00|13536|13525|13536|13525|13537|13526|13535|13523|60
1677754200000|2023-03-02 10:50:00|13537|13526|13533|13522|13537|13526|13532|13521|44
1677754500000|2023-03-02 10:55:00|13534|13523|13531|13520|13535|13524|13531|13520|52
1677754800000|2023-03-02 11:00:00|13532|13521|13535|13524|13535|13524|13532|13521|190
1677755100000|2023-03-02 11:05:00|13534|13523|13538|13526|13541|13529|13534|13523|136
1677755400000|2023-03-02 11:10:00|13537|13527|13534|13522|13539|13528|13533|13522|150
1677755700000|2023-03-02 11:15:00|13533|13523|13533|13522|13537|13526|13533|13521|32
1677756000000|2023-03-02 11:20:00|13534|13523|13531|13520|13534|13523|13529|13518|135
1677756300000|2023-03-02 11:25:00|13530|13519|13530|13519|13532|13520|13529|13518|36
1677756600000|2023-03-02 11:30:00|13531|13520|13532|13520|13533|13521|13529|13518|22
1677756900000|2023-03-02 11:35:00|13531|13521|13535|13524|13535|13524|13531|13520|47
1677757200000|2023-03-02 11:40:00|13536|13523|13536|13524|13536|13525|13534|13523|21
1677757500000|2023-03-02 11:45:00|13535|13525|13534|13522|13537|13525|13532|13521|26
1677757800000|2023-03-02 11:50:00|13533|13523|13534|13522|13534|13523|13532|13520|22
1677758100000|2023-03-02 11:55:00|13533|13523|13536|13524|13536|13524|13533|13522|23
1677758400000|2023-03-02 12:00:00|13537|13525|13539|13528|13542|13531|13536|13525|103
1677758700000|2023-03-02 12:05:00|13538|13527|13540|13528|13540|13529|13537|13526|39
1677759000000|2023-03-02 12:10:00|13539|13529|13539|13527|13540|13529|13538|13527|19
1677759300000|2023-03-02 12:15:00|13540|13528|13535|13524|13540|13529|13534|13523|273
1677759600000|2023-03-02 12:20:00|13536|13525|13532|13520|13536|13525|13531|13520|75
1677759900000|2023-03-02 12:25:00|13533|13521|13532|13520|13533|13522|13529|13518|73
1677760200000|2023-03-02 12:30:00|13531|13521|13529|13518|13533|13521|13527|13516|70
1677760500000|2023-03-02 12:35:00|13530|13517|13527|13516|13530|13518|13527|13516|98
1677760800000|2023-03-02 12:40:00|13528|13517|13527|13516|13529|13518|13526|13515|86
1677761100000|2023-03-02 12:45:00|13528|13515|13526|13515|13528|13517|13526|13514|41
1677761400000|2023-03-02 12:50:00|13525|13514|13525|13514|13526|13515|13524|13513|77
1677761700000|2023-03-02 12:55:00|13526|13515|13526|13515|13527|13516|13525|13514|41
1677762000000|2023-03-02 13:00:00|13527|13516|13527|13516|13531|13520|13525|13514|80
1677762300000|2023-03-02 13:05:00|13528|13515|13526|13515|13531|13520|13525|13514|100
1677762600000|2023-03-02 13:10:00|13525|13514|13524|13513|13526|13515|13523|13512|146
1677762900000|2023-03-02 13:15:00|13525|13514|13524|13512|13525|13514|13523|13512|67
1677763200000|2023-03-02 13:20:00|13523|13513|13527|13516|13527|13516|13523|13512|75
1677763500000|2023-03-02 13:25:00|13528|13517|13528|13517|13530|13519|13528|13517|176
1677763800000|2023-03-02 13:30:00|13529|13518|13519|13507|13530|13518|13515|13504|858
1677764100000|2023-03-02 13:35:00|13518|13508|13517|13505|13522|13511|13514|13503|273
1677764400000|2023-03-02 13:40:00|13516|13506|13517|13506|13519|13508|13514|13503|157
1677764700000|2023-03-02 13:45:00|13518|13505|13516|13504|13521|13510|13515|13504|129
1677765000000|2023-03-02 13:50:00|13515|13505|13515|13504|13516|13505|13512|13501|422
1677765300000|2023-03-02 13:55:00|13514|13503|13516|13505|13516|13505|13513|13502|261
1677765600000|2023-03-02 14:00:00|13515|13504|13520|13508|13520|13509|13515|13504|131
1677765900000|2023-03-02 14:05:00|13519|13507|13518|13507|13520|13509|13517|13506|62
1677766200000|2023-03-02 14:10:00|13519|13508|13518|13506|13519|13508|13517|13506|47
1677766500000|2023-03-02 14:15:00|13517|13507|13517|13506|13521|13510|13514|13502|485
1677766800000|2023-03-02 14:20:00|13518|13507|13521|13510|13521|13510|13515|13504|106
1677767100000|2023-03-02 14:25:00|13520|13509|13521|13510|13524|13513|13520|13509|125
1677767400000|2023-03-02 14:30:00|13522|13511|13526|13514|13530|13519|13514|13503|410
1677767700000|2023-03-02 14:35:00|13525|13515|13532|13521|13533|13522|13516|13504|374
1677768000000|2023-03-02 14:40:00|13531|13520|13534|13523|13539|13528|13529|13517|436
1677768300000|2023-03-02 14:45:00|13535|13524|13542|13531|13544|13532|13529|13517|371
1677768600000|2023-03-02 14:50:00|13543|13532|13567|13556|13573|13562|13541|13530|1337
1677768900000|2023-03-02 14:55:00|13568|13557|13571|13560|13572|13561|13557|13546|716
1677769200000|2023-03-02 15:00:00|13570|13559|13595|13584|13595|13584|13570|13559|1574
1677769500000|2023-03-02 15:05:00|13596|13585|13590|13578|13597|13585|13580|13568|1064
1677769800000|2023-03-02 15:10:00|13591|13579|13592|13581|13596|13584|13584|13573|462
1677770100000|2023-03-02 15:15:00|13593|13582|13590|13579|13602|13591|13586|13575|757
1677770400000|2023-03-02 15:20:00|13591|13580|13582|13571|13591|13580|13575|13564|291
1677770700000|2023-03-02 15:25:00|13583|13570|13589|13578|13594|13582|13578|13567|328
1677771000000|2023-03-02 15:30:00|13590|13579|13590|13579|13595|13584|13582|13571|510
1677771300000|2023-03-02 15:35:00|13589|13578|13592|13581|13598|13587|13589|13577|535
1677771600000|2023-03-02 15:40:00|13591|13580|13592|13581|13593|13582|13585|13574|309
1677771900000|2023-03-02 15:45:00|13591|13580|13590|13579|13593|13581|13587|13576|325
1677772200000|2023-03-02 15:50:00|13589|13578|13595|13584|13597|13586|13589|13578|224
1677772500000|2023-03-02 15:55:00|13594|13583|13592|13581|13598|13586|13592|13580|221
1677772800000|2023-03-02 16:00:00|13593|13580|13590|13579|13593|13582|13586|13574|539
1677773100000|2023-03-02 16:05:00|13591|13578|13585|13574|13591|13579|13585|13574|342
1677773400000|2023-03-02 16:10:00|13586|13575|13583|13572|13589|13578|13583|13572|229
1677773700000|2023-03-02 16:15:00|13582|13571|13590|13579|13593|13582|13582|13571|227
1677774000000|2023-03-02 16:20:00|13591|13580|13587|13576|13592|13581|13586|13575|152
1677774300000|2023-03-02 16:25:00|13588|13577|13583|13571|13591|13579|13582|13571|92
1677774600000|2023-03-02 16:30:00|13584|13572|13587|13576|13588|13577|13583|13572|328
1677774900000|2023-03-02 16:35:00|13586|13575|13588|13577|13589|13578|13582|13571|250
1677775200000|2023-03-02 16:40:00|13589|13578|13586|13575|13590|13579|13586|13575|87
1677775500000|2023-03-02 16:45:00|13587|13576|13588|13577|13589|13578|13585|13573|95
1677775800000|2023-03-02 16:50:00|13589|13578|13586|13574|13591|13580|13584|13572|369
1677776100000|2023-03-02 16:55:00|13585|13575|13590|13579|13590|13579|13584|13573|128
1677776400000|2023-03-02 17:00:00|13591|13580|13591|13580|13592|13581|13589|13577|184
1677776700000|2023-03-02 17:05:00|13590|13579|13592|13581|13592|13581|13587|13576|60
1677777000000|2023-03-02 17:10:00|13591|13580|13588|13577|13591|13580|13586|13575|119
1677777300000|2023-03-02 17:15:00|13587|13576|13584|13573|13588|13577|13583|13572|123
1677777600000|2023-03-02 17:20:00|13585|13574|13589|13578|13590|13579|13584|13574|133
1677777900000|2023-03-02 17:25:00|13590|13579|13594|13582|13596|13585|13589|13577|319
1677778200000|2023-03-02 17:30:00|13595|13583|13598|13587|13600|13589|13594|13582|149
1677778500000|2023-03-02 17:35:00|13599|13586|13594|13582|13600|13588|13591|13580|220
1677778800000|2023-03-02 17:40:00|13593|13583|13593|13582|13595|13583|13590|13579|88
1677779100000|2023-03-02 17:45:00|13594|13583|13593|13582|13595|13584|13591|13580|43
1677779400000|2023-03-02 17:50:00|13594|13583|13596|13585|13596|13585|13593|13582|155
1677779700000|2023-03-02 17:55:00|13595|13584|13597|13585|13597|13586|13595|13583|105
1677780000000|2023-03-02 18:00:00|13596|13586|13598|13586|13601|13590|13596|13584|110
1677780300000|2023-03-02 18:05:00|13597|13585|13599|13587|13600|13588|13595|13584|61
1677780600000|2023-03-02 18:10:00|13600|13588|13599|13587|13600|13589|13597|13586|35
1677780900000|2023-03-02 18:15:00|13598|13586|13599|13588|13599|13588|13596|13585|53
1677781200000|2023-03-02 18:20:00|13598|13587|13596|13584|13599|13588|13595|13584|58
1677781500000|2023-03-02 18:25:00|13595|13585|13596|13585|13598|13586|13595|13584|67
1677781800000|2023-03-02 18:30:00|13595|13584|13595|13584|13596|13585|13594|13583|75
1677782100000|2023-03-02 18:35:00|13599|13587|13598|13587|13611|13600|13598|13587|617
1677782400000|2023-03-02 18:40:00|13599|13588|13597|13585|13602|13591|13596|13585|102
1677782700000|2023-03-02 18:45:00|13596|13586|13598|13586|13601|13589|13595|13584|45
1677783000000|2023-03-02 18:50:00|13597|13585|13601|13590|13603|13592|13597|13585|53
1677783300000|2023-03-02 18:55:00|13602|13591|13606|13595|13609|13598|13602|13591|140
1677783600000|2023-03-02 19:00:00|13607|13596|13608|13597|13611|13600|13607|13596|287
1677783900000|2023-03-02 19:05:00|13607|13596|13606|13594|13609|13597|13605|13594|117
1677784200000|2023-03-02 19:10:00|13605|13595|13601|13590|13607|13596|13601|13590|96
1677784500000|2023-03-02 19:15:00|13600|13589|13601|13590|13602|13591|13598|13586|129
1677784800000|2023-03-02 19:20:00|13602|13591|13603|13592|13603|13592|13602|13591|151
1677785100000|2023-03-02 19:25:00|13604|13593|13608|13596|13609|13598|13603|13592|165
1677785400000|2023-03-02 19:30:00|13609|13597|13604|13592|13609|13598|13602|13591|118
1677785700000|2023-03-02 19:35:00|13603|13593|13608|13596|13610|13599|13602|13591|169
1677786000000|2023-03-02 19:40:00|13607|13595|13602|13592|13607|13595|13602|13591|71
1677786300000|2023-03-02 19:45:00|13601.5|13591.5|13603.5|13593.5|13603.5|13593.5|13601.5|13591.5|22
1677786600000|2023-03-02 19:50:00|13602.5|13592.5|13600.5|13590.5|13603.5|13593.5|13600.5|13590.5|62
1677786900000|2023-03-02 19:55:00|13600|13590|13604|13594|13605.5|13595.5|13599.5|13589.5|92
1677787200000|2023-03-02 20:00:00|13603.5|13593.5|13603|13593|13607.5|13597.5|13600.5|13590.5|244
1677787500000|2023-03-02 20:05:00|13602.5|13592.5|13606.5|13596.5|13606.5|13596.5|13602.5|13592.5|202
1677787800000|2023-03-02 20:10:00|13605.5|13595.5|13601.5|13591.5|13605.5|13595.5|13601.5|13591.5|68
1677788100000|2023-03-02 20:15:00|13601|13591|13604|13594|13608.5|13598.5|13601|13591|140
1677788400000|2023-03-02 20:20:00|13603.5|13593.5|13605.5|13595.5|13606.5|13596.5|13603.5|13593.5|48
1677788700000|2023-03-02 20:25:00|13604.5|13594.5|13608|13598|13608.5|13598.5|13604|13594|85
1677789000000|2023-03-02 20:30:00|13608.5|13598.5|13609.5|13599.5|13609.5|13599.5|13606.5|13596.5|188
1677789300000|2023-03-02 20:35:00|13610|13600|13616|13606|13617|13607|13610|13600|513
1677789600000|2023-03-02 20:40:00|13615.5|13605.5|13613|13603|13619.5|13609.5|13610.5|13600.5|428
1677789900000|2023-03-02 20:45:00|13612.5|13602.5|13610.5|13600.5|13613.5|13603.5|13608.5|13598.5|101
1677790200000|2023-03-02 20:50:00|13609.5|13599.5|13607.5|13597.5|13610.5|13600.5|13606|13596|178
1677790500000|2023-03-02 20:55:00|13608.5|13598.5|13608.5|13598.5|13610|13600|13606.5|13596.5|212
1677790800000|2023-03-02 21:00:00|13609.5|13599.5|13610.5|13600.5|13610.5|13600.5|13609.5|13599.5|63
1677791100000|2023-03-02 21:05:00|13609.5|13599.5|13607.5|13597.5|13610|13600|13607.5|13597.5|57
1677791400000|2023-03-02 21:10:00|13608|13598|13606|13596|13608|13598|13605|13595|87
1677791700000|2023-03-02 21:15:00|13613.6|13589.6|13611.3|13587.3|13614.7|13590.7|13611.3|13587.3|0
1677792000000|2023-03-02 21:20:00|13610.8|13586.8|13595.4|13571.4|13610.8|13586.8|13595.4|13571.4|0
1677792300000|2023-03-02 21:25:00|13596.5|13572.5|13598.8|13574.8|13598.8|13574.8|13596.5|13572.5|0
1677792600000|2023-03-02 21:30:00|13599.3|13575.3|13597.7|13573.7|13599.9|13575.9|13595.4|13571.4|0
1677792900000|2023-03-02 21:35:00|13597.2|13573.2|13596|13572|13597.7|13573.7|13594.9|13570.9|0
1677793200000|2023-03-02 21:40:00|13596.2|13572.2|13598.8|13574.8|13598.8|13574.8|13596.2|13572.2|0
1677793500000|2023-03-02 21:45:00|13597.8|13573.8|13602.1|13578.1|13602.1|13578.1|13597.7|13573.7|0
1677793800000|2023-03-02 21:50:00|13602.6|13578.6|13599.9|13575.9|13602.7|13578.7|13599.3|13575.3|0
1677794100000|2023-03-02 21:55:00|13599.4|13575.4|13596.4|13572.4|13600.8|13576.8|13596.4|13572.4|0
1677794400000|2023-03-02 22:00:00|13596.6|13572.6|13595.1|13571.1|13597|13573|13594.6|13570.6|0
1677794700000|2023-03-02 22:05:00|13594.9|13570.9|13596.7|13572.7|13597|13573|13594.9|13570.9|0
1677795000000|2023-03-02 22:10:00|13596.5|13572.5|13596.5|13572.5|13597.7|13573.7|13596.1|13572.1|0
1677795300000|2023-03-02 22:15:00|13596.4|13572.4|13596.8|13572.8|13597|13573|13596.1|13572.1|0
1677795600000|2023-03-02 22:20:00|13596.9|13572.9|13596.7|13572.7|13596.9|13572.9|13596.3|13572.3|0
1677795900000|2023-03-02 22:25:00|13596.8|13572.8|13596.8|13572.8|13597.2|13573.2|13595.8|13571.8|0
1677796200000|2023-03-02 22:30:00|13596.6|13572.6|13595.8|13571.8|13596.8|13572.8|13595.7|13571.7|0
1677796500000|2023-03-02 22:35:00|13595.9|13571.9|13596.6|13572.6|13596.7|13572.7|13595.9|13571.9|0
1677796800000|2023-03-02 22:40:00|13596.5|13572.5|13596.9|13572.9|13596.9|13572.9|13596.5|13572.5|0
1677797100000|2023-03-02 22:45:00|13597.5|13573.5|13598.2|13574.2|13598.5|13574.5|13597.5|13573.5|0
1677797400000|2023-03-02 22:50:00|13598.3|13574.3|13597.8|13573.8|13598.4|13574.4|13597.1|13573.1|0
1677797700000|2023-03-02 22:55:00|13597.6|13573.6|13597.4|13573.4|13598.1|13574.1|13597.4|13573.4|0
1677798000000|2023-03-02 23:00:00|13596.9|13572.9|13594.4|13570.4|13596.9|13572.9|13593.3|13569.3|0
1677798300000|2023-03-02 23:05:00|13594.6|13570.6|13590.5|13566.5|13596.1|13572.1|13590.5|13566.5|0
1677798600000|2023-03-02 23:10:00|13591|13567|13590.5|13566.5|13593.3|13569.3|13590|13566|0
1677798900000|2023-03-02 23:15:00|13591|13567|13591.6|13567.6|13592.2|13568.2|13590.5|13566.5|0
1677799200000|2023-03-02 23:20:00|13592.1|13568.1|13591.1|13567.1|13592.2|13568.2|13590.5|13566.5|0
1677799500000|2023-03-02 23:25:00|13590.6|13566.6|13591.1|13567.1|13592.2|13568.2|13589.4|13565.4|0
1677799800000|2023-03-02 23:30:00|13590.6|13566.6|13588.3|13564.3|13591.6|13567.6|13587.7|13563.7|0
1677800100000|2023-03-02 23:35:00|13588|13564|13588.3|13564.3|13588.3|13564.3|13587.7|13563.7|0
1677800400000|2023-03-02 23:40:00|13588|13564|13587.7|13563.7|13588.3|13564.3|13586.1|13562.1|0
1677800700000|2023-03-02 23:45:00|13588.2|13564.2|13586|13562|13588.3|13564.3|13585.4|13561.4|0
1677801000000|2023-03-02 23:50:00|13585.4|13561.4|13589.8|13565.8|13590.4|13566.4|13585.4|13561.4|0
1677801300000|2023-03-02 23:55:00|13589.3|13565.3|13588.2|13564.2|13590.4|13566.4|13587.6|13563.6|0
1677801600000|2023-03-03 00:00:00|13587.7|13563.7|13586|13562|13589.8|13565.8|13586|13562|0
1677801900000|2023-03-03 00:05:00|13585.4|13561.4|13586.5|13562.5|13587.1|13563.1|13585.4|13561.4|0
1677802200000|2023-03-03 00:10:00|13587|13563|13590.5|13566.5|13590.5|13566.5|13587|13563|0
1677802500000|2023-03-03 00:15:00|13591|13567|13595.2|13571.2|13595.2|13571.2|13588.9|13564.9|0
1677802800000|2023-03-03 00:20:00|13594.7|13570.7|13595.4|13571.4|13596.9|13572.9|13594.6|13570.6|0
1677803100000|2023-03-03 00:25:00|13595.3|13571.3|13586.7|13562.7|13595.3|13571.3|13586.2|13562.2|0
1677803400000|2023-03-03 00:30:00|13586.2|13562.2|13588.7|13564.7|13588.8|13564.8|13585.2|13561.2|0
1677803700000|2023-03-03 00:35:00|13588.9|13564.9|13586.8|13562.8|13592|13568|13586.8|13562.8|0
1677804000000|2023-03-03 00:40:00|13587.3|13563.3|13588|13564|13588|13564|13585|13561|0
1677804300000|2023-03-03 00:45:00|13588.1|13564.1|13590.4|13566.4|13591|13567|13588.1|13564.1|0
1677804600000|2023-03-03 00:50:00|13589.9|13565.9|13591.2|13567.2|13592.2|13568.2|13589.2|13565.2|0
1677804900000|2023-03-03 00:55:00|13591.7|13567.7|13593.9|13569.9|13594.9|13570.9|13590.7|13566.7|0
1677805200000|2023-03-03 01:00:00|13607.5|13597.5|13613|13603|13627.5|13617.5|13607.5|13597.5|2974
1677805500000|2023-03-03 01:05:00|13612.5|13602.5|13615|13605|13616.5|13606.5|13601.5|13591.5|1141
1677805800000|2023-03-03 01:10:00|13615.5|13605.5|13618.5|13608.5|13622|13612|13613.5|13603.5|1150
1677806100000|2023-03-03 01:15:00|13620|13610|13629|13619|13635.5|13625.5|13619|13609|3580
1677806400000|2023-03-03 01:20:00|13629.5|13619.5|13606.5|13596.5|13629.5|13619.5|13605.5|13595.5|2438
1677806700000|2023-03-03 01:25:00|13606|13596|13615|13605|13616|13606|13601.5|13591.5|3672
1677807000000|2023-03-03 01:30:00|13612.5|13602.5|13573|13563|13626.5|13616.5|13562.5|13552.5|14156
1677807300000|2023-03-03 01:35:00|13571.5|13561.5|13563.5|13553.5|13584|13574|13560.5|13550.5|4842
1677807600000|2023-03-03 01:40:00|13564|13554|13564.5|13554.5|13574.5|13564.5|13546.5|13536.5|4062
1677807900000|2023-03-03 01:45:00|13565|13555|13537.5|13527.5|13575.5|13565.5|13533.5|13523.5|3999
1677808200000|2023-03-03 01:50:00|13537|13527|13530.5|13520.5|13542.5|13532.5|13519.5|13509.5|3582
1677808500000|2023-03-03 01:55:00|13531.5|13521.5|13547.5|13537.5|13547.5|13537.5|13524.5|13514.5|2741
1677808800000|2023-03-03 02:00:00|13547|13537|13535.5|13525.5|13558.5|13548.5|13530.5|13520.5|3270
1677809100000|2023-03-03 02:05:00|13536|13526|13534.5|13524.5|13540|13530|13516|13506|2411
1677809400000|2023-03-03 02:10:00|13536.5|13526.5|13516.5|13506.5|13539.5|13529.5|13516.5|13506.5|1897
1677809700000|2023-03-03 02:15:00|13517.5|13507.5|13526|13516|13529.5|13519.5|13513.5|13503.5|2117
1677810000000|2023-03-03 02:20:00|13526.5|13516.5|13503.5|13493.5|13527.5|13517.5|13502.5|13492.5|4883
1677810300000|2023-03-03 02:25:00|13502.5|13492.5|13486.5|13476.5|13505|13495|13479.5|13469.5|3319
1677810600000|2023-03-03 02:30:00|13484.5|13474.5|13494|13484|13495.5|13485.5|13480|13470|2532
1677810900000|2023-03-03 02:35:00|13494.5|13484.5|13501|13491|13505.5|13495.5|13491.5|13481.5|2645
1677811200000|2023-03-03 02:40:00|13501.5|13491.5|13469.5|13459.5|13502.5|13492.5|13462.5|13452.5|2636
1677811500000|2023-03-03 02:45:00|13470|13460|13468|13458|13477|13467|13459|13449|2240
1677811800000|2023-03-03 02:50:00|13469|13459|13495|13485|13497|13487|13469|13459|2002
1677812100000|2023-03-03 02:55:00|13496|13486|13504|13494|13507|13497|13489|13479|1238
1677812400000|2023-03-03 03:00:00|13505|13495|13500|13490|13507|13497|13491|13481|1336
1677812700000|2023-03-03 03:05:00|13501|13491|13508|13498|13511|13501|13494|13484|1326
1677813000000|2023-03-03 03:10:00|13509|13499|13532|13522|13538|13528|13509|13499|3052
1677813300000|2023-03-03 03:15:00|13533|13523|13542|13532|13561|13551|13533|13523|3828
1677813600000|2023-03-03 03:20:00|13544|13534|13525|13515|13546|13536|13520|13510|1137
1677813900000|2023-03-03 03:25:00|13526|13516|13534|13524|13541|13531|13524|13514|1302
1677814200000|2023-03-03 03:30:00|13533|13523|13525|13515|13535|13525|13524|13514|475
1677814500000|2023-03-03 03:35:00|13527|13517|13527|13517|13528|13518|13520|13510|346
1677814800000|2023-03-03 03:40:00|13526|13516|13524|13514|13530|13520|13524|13514|272
1677815100000|2023-03-03 03:45:00|13525|13515|13526|13516|13529|13519|13521|13511|288
1677815400000|2023-03-03 03:50:00|13525|13515|13523|13513|13528|13518|13523|13513|203
1677815700000|2023-03-03 03:55:00|13524|13514|13521|13511|13525|13515|13519|13509|387
1677816000000|2023-03-03 04:00:00|13522|13512|13524|13514|13526|13516|13520|13510|271
1677816300000|2023-03-03 04:05:00|13523|13513|13526|13516|13526|13516|13521|13511|127
1677816600000|2023-03-03 04:10:00|13525|13515|13525|13515|13527|13517|13523|13513|123
1677816900000|2023-03-03 04:15:00|13526|13516|13526|13516|13528|13518|13525|13515|186
1677817200000|2023-03-03 04:20:00|13525|13515|13532|13522|13532|13522|13524|13514|243
1677817500000|2023-03-03 04:25:00|13531|13521|13533|13523|13535|13525|13528|13518|346
1677817800000|2023-03-03 04:30:00|13534|13524|13534|13524|13535|13525|13531|13521|221
1677818100000|2023-03-03 04:35:00|13535|13525|13534|13524|13535|13525|13533|13523|109
1677818400000|2023-03-03 04:40:00|13533|13523|13533|13523|13534|13524|13533|13523|164
1677818700000|2023-03-03 04:45:00|13534|13524|13536|13526|13536|13526|13530|13520|316
1677819000000|2023-03-03 04:50:00|13537|13527|13537|13527|13538|13528|13532|13522|246
1677819300000|2023-03-03 04:55:00|13538|13528|13535|13525|13540|13530|13534|13524|594
1677819600000|2023-03-03 05:00:00|13536|13526|13532|13522|13556|13546|13532|13522|3227
1677819900000|2023-03-03 05:05:00|13533|13523|13537|13527|13539|13529|13520|13510|1837
1677820200000|2023-03-03 05:10:00|13538|13528|13544|13534|13547|13537|13532|13522|1346
1677820500000|2023-03-03 05:15:00|13543|13533|13530|13520|13544|13534|13523|13513|1349
1677820800000|2023-03-03 05:20:00|13531|13521|13516|13506|13536|13526|13515|13505|1114
1677821100000|2023-03-03 05:25:00|13515|13505|13524|13514|13526|13516|13512|13502|1266
1677821400000|2023-03-03 05:30:00|13523|13513|13515|13505|13540|13530|13510|13500|1450
1677821700000|2023-03-03 05:35:00|13516|13506|13550|13540|13552|13542|13516|13506|3874
1677822000000|2023-03-03 05:40:00|13549|13539|13553|13543|13559|13549|13541|13531|4267
1677822300000|2023-03-03 05:45:00|13554|13544|13587|13577|13589|13579|13554|13544|6254
1677822600000|2023-03-03 05:50:00|13588|13578|13573|13563|13590|13580|13570|13560|3217
1677822900000|2023-03-03 05:55:00|13574|13564|13562|13552|13575|13565|13557|13547|1155
1677823200000|2023-03-03 06:00:00|13563|13553|13587|13577|13596|13586|13562|13552|3256
1677823500000|2023-03-03 06:05:00|13588|13578|13579|13569|13589|13579|13574|13564|1774
1677823800000|2023-03-03 06:10:00|13580|13570|13578|13568|13588|13578|13573|13563|1512
1677824100000|2023-03-03 06:15:00|13580|13570|13578|13568|13588|13578|13574|13564|1392
1677824400000|2023-03-03 06:20:00|13579|13569|13580|13570|13584|13574|13569|13559|1553
1677824700000|2023-03-03 06:25:00|13578|13568|13580|13570|13583|13573|13573|13563|663
1677825000000|2023-03-03 06:30:00|13581|13571|13586|13576|13592|13582|13578|13568|1553
1677825300000|2023-03-03 06:35:00|13585|13575|13581|13571|13585|13575|13569|13559|1330
1677825600000|2023-03-03 06:40:00|13580|13570|13588|13578|13589|13579|13578|13568|1283
1677825900000|2023-03-03 06:45:00|13587|13577|13582|13572|13587|13577|13578|13568|2301
1677826200000|2023-03-03 06:50:00|13583|13573|13579|13569|13584|13574|13574|13564|3147
1677826500000|2023-03-03 06:55:00|13578|13568|13564|13554|13578|13568|13559|13549|5549
1677826800000|2023-03-03 07:00:00|13566|13556|13554|13544|13566|13556|13549|13539|2008
1677827100000|2023-03-03 07:05:00|13556|13546|13549|13539|13556|13546|13538|13528|1544
1677827400000|2023-03-03 07:10:00|13548|13538|13552|13542|13555|13545|13541|13531|890
1677827700000|2023-03-03 07:15:00|13553|13543|13555|13545|13556|13546|13550|13540|312
1677828000000|2023-03-03 07:20:00|13556|13546|13552|13542|13557|13547|13552|13542|318
1677828300000|2023-03-03 07:25:00|13551|13541|13547|13537|13552|13542|13542|13532|736
1677828600000|2023-03-03 07:30:00|13548|13538|13552|13542|13553|13543|13545|13535|271
1677828900000|2023-03-03 07:35:00|13553|13543|13550|13540|13554|13544|13549|13539|194
1677829200000|2023-03-03 07:40:00|13549|13539|13548|13538|13551|13541|13547|13537|159
1677829500000|2023-03-03 07:45:00|13547|13537|13548|13538|13552|13542|13547|13537|273
1677829800000|2023-03-03 07:50:00|13547|13537|13546|13536|13547|13537|13544|13534|472
1677830100000|2023-03-03 07:55:00|13545|13535|13537|13527|13545|13535|13536|13526|673
1677830400000|2023-03-03 08:00:00|13536|13526|13540|13529|13541|13530|13536|13525|1060
1677830700000|2023-03-03 08:05:00|13541|13530|13543|13532|13544|13533|13537|13525|709
1677831000000|2023-03-03 08:10:00|13542|13531|13543|13532|13545|13534|13539|13528|212
1677831300000|2023-03-03 08:15:00|13544|13533|13539|13528|13544|13533|13539|13528|279
1677831600000|2023-03-03 08:20:00|13538|13527|13532|13521|13539|13528|13532|13521|863
1677831900000|2023-03-03 08:25:00|13533|13522|13531|13519|13534|13523|13530|13519|975
1677832200000|2023-03-03 08:30:00|13538|13514|13544.1|13520.1|13546.2|13522.2|13537.5|13513.5|2
1677832500000|2023-03-03 08:35:00|13543.8|13519.8|13546.9|13522.9|13548.8|13524.8|13541.9|13517.9|425
1677832800000|2023-03-03 08:40:00|13546.6|13522.6|13552.2|13528.2|13552.7|13528.7|13546.3|13522.3|0
1677833100000|2023-03-03 08:45:00|13551.7|13527.7|13551.6|13527.6|13554.4|13530.4|13551.2|13527.2|0
1677833400000|2023-03-03 08:50:00|13551.1|13527.1|13550.3|13526.3|13551.4|13527.4|13548.2|13524.2|0
1677833700000|2023-03-03 08:55:00|13549.8|13525.8|13551.1|13527.1|13553.6|13529.6|13549.6|13525.6|0
1677834000000|2023-03-03 09:00:00|13536|13524|13535|13524|13544|13532|13535|13524|303
1677834300000|2023-03-03 09:05:00|13534|13522|13525|13513|13535|13523|13523|13512|559
1677834600000|2023-03-03 09:10:00|13526|13514|13525|13513|13528|13516|13524|13512|337
1677834900000|2023-03-03 09:15:00|13526|13514|13535|13524|13535|13524|13526|13514|275
1677835200000|2023-03-03 09:20:00|13536|13523|13536|13525|13537|13526|13534|13523|241
1677835500000|2023-03-03 09:25:00|13535|13524|13539|13528|13540|13528|13535|13523|203
1677835800000|2023-03-03 09:30:00|13540|13529|13543|13531|13543|13531|13540|13528|286
1677836100000|2023-03-03 09:35:00|13544|13532|13546|13535|13548|13537|13543|13532|334
1677836400000|2023-03-03 09:40:00|13547|13534|13545|13534|13547|13536|13540|13528|660
1677836700000|2023-03-03 09:45:00|13546|13535|13553|13542|13554|13543|13546|13535|1129
1677837000000|2023-03-03 09:50:00|13554|13543|13553|13542|13556|13545|13550|13539|383
1677837300000|2023-03-03 09:55:00|13555|13544|13559|13548|13562|13551|13555|13544|832
1677837600000|2023-03-03 10:00:00|13560|13549|13559|13548|13565|13554|13552|13540|505
1677837900000|2023-03-03 10:05:00|13558|13547|13558|13547|13560|13549|13549|13537|1187
1677838200000|2023-03-03 10:10:00|13557|13546|13559|13548|13560|13549|13556|13545|357
1677838500000|2023-03-03 10:15:00|13556|13545|13560|13549|13561|13550|13551|13540|533
1677838800000|2023-03-03 10:20:00|13561|13550|13562|13551|13562|13551|13560|13549|189
1677839100000|2023-03-03 10:25:00|13561|13550|13561|13550|13561|13551|13560|13549|135
1677839400000|2023-03-03 10:30:00|13560|13549|13560|13549|13561|13550|13559|13548|129
1677839700000|2023-03-03 10:35:00|13561|13550|13560|13549|13561|13550|13558|13547|281
1677840000000|2023-03-03 10:40:00|13559|13548|13562|13551|13563|13552|13559|13548|247
1677840300000|2023-03-03 10:45:00|13561|13550|13561|13549|13562|13551|13559|13548|106
1677840600000|2023-03-03 10:50:00|13560|13550|13560|13549|13561|13550|13558|13547|34
1677840900000|2023-03-03 10:55:00|13559|13548|13556|13545|13560|13549|13556|13545|46
1677841200000|2023-03-03 11:00:00|13555|13544|13561|13550|13561|13550|13555|13544|89
1677841500000|2023-03-03 11:05:00|13562|13551|13562|13551|13563|13552|13561|13550|79
1677841800000|2023-03-03 11:10:00|13563|13552|13561|13549|13563|13552|13558|13547|103
1677842100000|2023-03-03 11:15:00|13560|13548|13562|13551|13563|13551|13560|13548|36
1677842400000|2023-03-03 11:20:00|13563|13552|13562|13551|13563|13552|13561|13550|51
1677842700000|2023-03-03 11:25:00|13561|13550|13561|13550|13562|13551|13561|13550|29
1677843000000|2023-03-03 11:30:00|13560|13549|13562|13551|13563|13552|13559|13548|78
1677843300000|2023-03-03 11:35:00|13563|13550|13562|13551|13563|13552|13562|13550|58
1677843600000|2023-03-03 11:40:00|13561|13550|13564|13553|13565|13553|13561|13550|52
1677843900000|2023-03-03 11:45:00|13565|13554|13566|13555|13567|13556|13564|13553|49
1677844200000|2023-03-03 11:50:00|13565|13554|13566|13555|13566|13555|13563|13552|83
1677844500000|2023-03-03 11:55:00|13567|13556|13567|13555|13567|13556|13565|13553|130
1677844800000|2023-03-03 12:00:00|13566|13556|13568|13557|13571|13560|13566|13556|182
1677845100000|2023-03-03 12:05:00|13569|13558|13566|13555|13570|13559|13566|13555|104
1677845400000|2023-03-03 12:10:00|13567|13556|13568|13557|13568|13557|13567|13556|51
1677845700000|2023-03-03 12:15:00|13569|13556|13570|13559|13571|13560|13568|13556|182
1677846000000|2023-03-03 12:20:00|13569|13558|13568|13557|13571|13560|13568|13557|107
1677846300000|2023-03-03 12:25:00|13567|13556|13567|13556|13568|13557|13566|13555|85
1677846600000|2023-03-03 12:30:00|13568|13557|13567|13556|13570|13559|13567|13556|41
1677846900000|2023-03-03 12:35:00|13568|13557|13565|13554|13569|13557|13565|13554|23
1677847200000|2023-03-03 12:40:00|13564|13553|13559|13548|13565|13554|13559|13548|66
1677847500000|2023-03-03 12:45:00|13561|13549|13561|13550|13561|13550|13559|13548|51
1677847800000|2023-03-03 12:50:00|13560|13549|13559|13548|13560|13549|13559|13548|24
1677848100000|2023-03-03 12:55:00|13560|13547|13555|13544|13560|13549|13555|13544|194
1677848400000|2023-03-03 13:00:00|13556|13545|13561|13550|13561|13550|13555|13545|296
1677848700000|2023-03-03 13:05:00|13560|13549|13561|13550|13562|13551|13560|13549|42
1677849000000|2023-03-03 13:10:00|13560|13549|13559|13548|13560|13550|13558|13547|33
1677849300000|2023-03-03 13:15:00|13560|13547|13560|13548|13560|13549|13557|13546|36
1677849600000|2023-03-03 13:20:00|13559|13549|13562|13551|13562|13551|13558|13547|41
1677849900000|2023-03-03 13:25:00|13563|13552|13564|13553|13564|13553|13561|13550|84
1677850200000|2023-03-03 13:30:00|13563|13552|13568|13557|13568|13557|13562|13551|91
1677850500000|2023-03-03 13:35:00|13569|13558|13570|13559|13571|13560|13568|13557|100
1677850800000|2023-03-03 13:40:00|13569|13558|13575|13564|13576|13564|13568|13557|115
1677851100000|2023-03-03 13:45:00|13574|13563|13576|13565|13578|13566|13573|13562|223
1677851400000|2023-03-03 13:50:00|13575|13564|13574|13562|13577|13565|13572|13561|82
1677851700000|2023-03-03 13:55:00|13573|13561|13573|13562|13574|13563|13572|13561|32
1677852000000|2023-03-03 14:00:00|13574|13563|13576|13565|13577|13566|13573|13562|143
1677852300000|2023-03-03 14:05:00|13577|13566|13575|13564|13578|13567|13574|13563|121
1677852600000|2023-03-03 14:10:00|13574|13563|13575|13564|13576|13565|13574|13563|120
1677852900000|2023-03-03 14:15:00|13576|13563|13574|13563|13577|13566|13574|13562|186
1677853200000|2023-03-03 14:20:00|13573|13562|13571|13560|13574|13563|13570|13559|203
1677853500000|2023-03-03 14:25:00|13570|13559|13569|13558|13571|13560|13568|13556|121
1677853800000|2023-03-03 14:30:00|13570|13559|13578|13567|13578|13567|13563|13552|587
1677854100000|2023-03-03 14:35:00|13579|13568|13576|13564|13580|13569|13571|13560|388
1677854400000|2023-03-03 14:40:00|13577|13565|13577|13566|13582|13571|13574|13563|495
1677854700000|2023-03-03 14:45:00|13578|13567|13585|13574|13585|13574|13575|13564|505
1677855000000|2023-03-03 14:50:00|13586|13575|13586|13575|13588|13577|13583|13572|418
1677855300000|2023-03-03 14:55:00|13585|13574|13589|13578|13589|13578|13580|13569|468
1677855600000|2023-03-03 15:00:00|13588|13577|13572|13561|13588|13577|13562|13550|899
1677855900000|2023-03-03 15:05:00|13571|13560|13564|13552|13571|13560|13559|13548|677
1677856200000|2023-03-03 15:10:00|13563|13551|13574|13563|13576|13565|13561|13550|365
1677856500000|2023-03-03 15:15:00|13575|13564|13575|13563|13578|13567|13572|13561|341
1677856800000|2023-03-03 15:20:00|13576|13564|13584|13573|13585|13574|13573|13561|181
1677857100000|2023-03-03 15:25:00|13585|13574|13590|13579|13590|13579|13583|13572|256
1677857400000|2023-03-03 15:30:00|13589|13578|13583|13572|13590|13579|13581|13570|256
1677857700000|2023-03-03 15:35:00|13582|13571|13581|13570|13583|13572|13578|13567|274
1677858000000|2023-03-03 15:40:00|13582|13569|13585|13573|13585|13574|13577|13566|214
1677858300000|2023-03-03 15:45:00|13584|13574|13580|13569|13588|13577|13580|13569|206
1677858600000|2023-03-03 15:50:00|13581|13568|13576|13565|13581|13570|13573|13562|386
1677858900000|2023-03-03 15:55:00|13577|13566|13572|13560|13578|13567|13572|13560|168
1677859200000|2023-03-03 16:00:00|13573|13561|13570|13559|13574|13563|13569|13558|170
1677859500000|2023-03-03 16:05:00|13571|13560|13572|13561|13573|13562|13570|13558|163
1677859800000|2023-03-03 16:10:00|13573|13562|13577|13566|13578|13567|13565|13554|432
1677860100000|2023-03-03 16:15:00|13578|13565|13585|13573|13586|13575|13576|13564|354
1677860400000|2023-03-03 16:20:00|13584|13574|13586|13575|13586|13575|13580|13569|225
1677860700000|2023-03-03 16:25:00|13587|13576|13586|13574|13588|13577|13581|13570|434
1677861000000|2023-03-03 16:30:00|13587|13575|13586|13574|13591|13580|13585|13574|296
1677861300000|2023-03-03 16:35:00|13587|13575|13586|13575|13591|13580|13586|13575|186
1677861600000|2023-03-03 16:40:00|13587|13576|13588|13577|13589|13578|13584|13573|99
1677861900000|2023-03-03 16:45:00|13589|13578|13591|13579|13592|13581|13588|13576|81
1677862200000|2023-03-03 16:50:00|13592|13580|13594|13583|13596|13585|13591|13579|149
1677862500000|2023-03-03 16:55:00|13593|13582|13595|13584|13596|13585|13592|13581|57
1677862800000|2023-03-03 17:00:00|13594|13583|13589|13578|13595|13584|13588|13577|70
1677863100000|2023-03-03 17:05:00|13588|13577|13593|13581|13594|13582|13587|13576|89
1677863400000|2023-03-03 17:10:00|13592|13582|13595|13583|13598|13587|13592|13582|82
1677863700000|2023-03-03 17:15:00|13594|13584|13596|13585|13596|13585|13593|13581|461
1677864000000|2023-03-03 17:20:00|13595|13584|13595|13584|13597|13586|13592|13581|243
1677864300000|2023-03-03 17:25:00|13594|13583|13596|13584|13597|13586|13592|13581|276
1677864600000|2023-03-03 17:30:00|13595|13585|13594|13582|13597|13586|13593|13582|193
1677864900000|2023-03-03 17:35:00|13593|13581|13594|13582|13595|13584|13591|13580|154
1677865200000|2023-03-03 17:40:00|13595|13583|13594|13582|13596|13585|13593|13582|97
1677865500000|2023-03-03 17:45:00|13595|13583|13592|13581|13597|13585|13592|13580|176
1677865800000|2023-03-03 17:50:00|13593|13580|13591|13580|13593|13581|13590|13578|72
1677866100000|2023-03-03 17:55:00|13592|13581|13594|13583|13595|13583|13592|13581|119
1677866400000|2023-03-03 18:00:00|13595|13584|13598|13586|13598|13587|13594|13583|198
1677866700000|2023-03-03 18:05:00|13599|13587|13600|13588|13601|13590|13598|13586|128
1677867000000|2023-03-03 18:10:00|13599|13589|13600|13589|13600|13589|13599|13587|66
1677867300000|2023-03-03 18:15:00|13599|13588|13598|13587|13599|13588|13597|13586|64
1677867600000|2023-03-03 18:20:00|13599|13588|13598|13587|13599|13588|13597|13586|26
1677867900000|2023-03-03 18:25:00|13599|13588|13599|13588|13600|13589|13599|13587|150
1677868200000|2023-03-03 18:30:00|13600|13589|13599|13587|13601|13590|13597|13586|166
1677868500000|2023-03-03 18:35:00|13598|13588|13601|13590|13602|13591|13598|13587|95
1677868800000|2023-03-03 18:40:00|13600|13589|13603|13592|13603|13592|13599|13588|66
1677869100000|2023-03-03 18:45:00|13602|13591|13604|13593|13604|13593|13602|13590|53
1677869400000|2023-03-03 18:50:00|13605|13592|13605|13594|13605|13594|13604|13592|41
1677869700000|2023-03-03 18:55:00|13604|13593|13604|13593|13604|13593|13600|13589|228
1677870000000|2023-03-03 19:00:00|13605|13592|13607|13595|13608|13596|13603|13592|111
1677870300000|2023-03-03 19:05:00|13608|13596|13610|13599|13610|13599|13608|13596|64
1677870600000|2023-03-03 19:10:00|13611|13600|13610|13599|13614|13603|13609|13598|335
1677870900000|2023-03-03 19:15:00|13609|13598|13608|13597|13610|13599|13608|13597|67
1677871200000|2023-03-03 19:20:00|13607|13596|13609|13597|13609|13598|13607|13596|87
1677871500000|2023-03-03 19:25:00|13608|13598|13611|13600|13612|13600|13608|13598|83
1677871800000|2023-03-03 19:30:00|13612|13599|13613|13602|13613|13602|13610|13599|54
1677872100000|2023-03-03 19:35:00|13614|13603|13613|13602|13614|13603|13613|13602|29
1677872400000|2023-03-03 19:40:00|13614|13603|13613|13603|13614|13603|13613|13602|147
1677872700000|2023-03-03 19:45:00|13612.5|13602.5|13613|13603|13614.5|13604.5|13612.5|13602.5|182
1677873000000|2023-03-03 19:50:00|13613.5|13603.5|13614.5|13604.5|13614.5|13604.5|13613.5|13603.5|53
1677873300000|2023-03-03 19:55:00|13615.5|13605.5|13617.5|13607.5|13617.5|13607.5|13614|13604|302
1677873600000|2023-03-03 20:00:00|13616.5|13606.5|13617.5|13607.5|13617.5|13607.5|13616.5|13606.5|93
1677873900000|2023-03-03 20:05:00|13619|13609|13621.5|13611.5|13622|13612|13619|13609|209
1677874200000|2023-03-03 20:10:00|13620.5|13610.5|13618.5|13608.5|13620.5|13610.5|13617.5|13607.5|199
1677874500000|2023-03-03 20:15:00|13618|13608|13614.5|13604.5|13618|13608|13614.5|13604.5|120
1677874800000|2023-03-03 20:20:00|13615.5|13605.5|13617|13607|13617.5|13607.5|13615|13605|138
1677875100000|2023-03-03 20:25:00|13616.5|13606.5|13616.5|13606.5|13616.5|13606.5|13611.5|13601.5|304
1677875400000|2023-03-03 20:30:00|13616|13606|13616.5|13606.5|13618|13608|13614.5|13604.5|117
1677875700000|2023-03-03 20:35:00|13616|13606|13617|13607|13617|13607|13615|13605|101
1677876000000|2023-03-03 20:40:00|13616.5|13606.5|13613.5|13603.5|13617|13607|13611.5|13601.5|137
1677876300000|2023-03-03 20:45:00|13613|13603|13612.5|13602.5|13614.5|13604.5|13610.5|13600.5|242
1677876600000|2023-03-03 20:50:00|13613|13603|13612.5|13602.5|13613.5|13603.5|13610.5|13600.5|253
1677876900000|2023-03-03 20:55:00|13613|13603|13611.5|13601.5|13614.5|13604.5|13611|13601|164
1677877200000|2023-03-03 21:00:00|13611|13601|13606.5|13596.5|13612|13602|13606.5|13596.5|334
1677877500000|2023-03-03 21:05:00|13605.5|13595.5|13605|13595|13608.5|13598.5|13603|13593|376
1677877800000|2023-03-03 21:10:00|13602.5|13592.5|13608|13598|13608|13598|13599.5|13589.5|227
1677878100000|2023-03-03 21:15:00|13614.5|13590.5|13614.5|13590.5|13616.1|13592.1|13612.8|13588.8|0
1677878400000|2023-03-03 21:20:00|13615|13591|13614.5|13590.5|13615|13591|13613.4|13589.4|0
1677878700000|2023-03-03 21:25:00|13614.7|13590.7|13616.1|13592.1|13618.3|13594.3|13614.5|13590.5|0
1677879000000|2023-03-03 21:30:00|13616.6|13592.6|13616.6|13592.6|13617.2|13593.2|13616.1|13592.1|0
1677879300000|2023-03-03 21:35:00|13617.1|13593.1|13616.6|13592.6|13617.8|13593.8|13616.1|13592.1|0
1677879600000|2023-03-03 21:40:00|13616.9|13592.9|13616.1|13592.1|13617.2|13593.2|13616.1|13592.1|0
1677879900000|2023-03-03 21:45:00|13616.6|13592.6|13617.2|13593.2|13617.8|13593.8|13616.6|13592.6|0
1677880200000|2023-03-03 21:50:00|13617.7|13593.7|13617.8|13593.8|13618.3|13594.3|13617.2|13593.2|0
1677880500000|2023-03-03 21:55:00|13618|13594|13617|13593|13618.3|13594.3|13616.4|13592.4|0
1678057200000|2023-03-05 23:00:00|13598.8|13574.8|13599.8|13575.8|13601|13577|13598.2|13574.2|0
1678057500000|2023-03-05 23:05:00|13600.8|13576.8|13600.2|13576.2|13602.3|13578.3|13598.5|13574.5|0
1678057800000|2023-03-05 23:10:00|13600.7|13576.7|13569.2|13545.2|13600.7|13576.7|13569.1|13545.1|0
1678058100000|2023-03-05 23:15:00|13568.7|13544.7|13556.3|13532.3|13569.8|13545.8|13554.7|13530.7|0
1678058400000|2023-03-05 23:20:00|13544.3|13520.3|13530.5|13506.5|13545.9|13521.9|13529.9|13505.9|0
1678058700000|2023-03-05 23:25:00|13530|13506|13531.7|13507.7|13532.8|13508.8|13530|13506|0
1678059000000|2023-03-05 23:30:00|13532.2|13508.2|13535.3|13511.3|13536.4|13512.4|13531.2|13507.2|0
1678059300000|2023-03-05 23:35:00|13535.6|13511.6|13540.9|13516.9|13542.5|13518.5|13535.6|13511.6|0
1678059600000|2023-03-05 23:40:00|13541.4|13517.4|13540.3|13516.3|13541.4|13517.4|13539.5|13515.5|0
1678059900000|2023-03-05 23:45:00|13540.8|13516.8|13528.8|13504.8|13540.9|13516.9|13527.2|13503.2|0
1678060200000|2023-03-05 23:50:00|13529.3|13505.3|13532|13508|13532.6|13508.6|13527.1|13503.1|0
1678060500000|2023-03-05 23:55:00|13531.5|13507.5|13531.7|13507.7|13532.2|13508.2|13530|13506|0
1678060800000|2023-03-06 00:00:00|13531.9|13507.9|13532.6|13508.6|13533.1|13509.1|13530.6|13506.6|0
1678061100000|2023-03-06 00:05:00|13532.1|13508.1|13531.1|13507.1|13534.8|13510.8|13530.3|13506.3|0
1678061400000|2023-03-06 00:10:00|13530.6|13506.6|13530.4|13506.4|13532.2|13508.2|13530.1|13506.1|0
1678061700000|2023-03-06 00:15:00|13530.6|13506.6|13529.1|13505.1|13531|13507|13527.1|13503.1|0
1678062000000|2023-03-06 00:20:00|13528.9|13504.9|13531.2|13507.2|13532.1|13508.1|13528.4|13504.4|0
1678062300000|2023-03-06 00:25:00|13531.7|13507.7|13536.3|13512.3|13536.3|13512.3|13531.2|13507.2|0
1678062600000|2023-03-06 00:30:00|13535.8|13511.8|13533.8|13509.8|13539.7|13515.7|13533.6|13509.6|0
1678062900000|2023-03-06 00:35:00|13534|13510|13535|13511|13536.2|13512.2|13533.8|13509.8|0
1678063200000|2023-03-06 00:40:00|13535.5|13511.5|13535|13511|13535.5|13511.5|13533.8|13509.8|0
1678063500000|2023-03-06 00:45:00|13534.5|13510.5|13545.7|13521.7|13546|13522|13534.5|13510.5|0
1678063800000|2023-03-06 00:50:00|13546.2|13522.2|13559.7|13535.7|13559.7|13535.7|13544.5|13520.5|0
1678064100000|2023-03-06 00:55:00|13560.2|13536.2|13565.7|13541.7|13569.5|13545.5|13559.2|13535.2|0
1678064400000|2023-03-06 01:00:00|13570|13560|13573|13563|13579|13569|13550.5|13540.5|5703
1678064700000|2023-03-06 01:05:00|13572.5|13562.5|13554.5|13544.5|13576|13566|13550|13540|1771
1678065000000|2023-03-06 01:10:00|13555|13545|13559.5|13549.5|13570|13560|13555|13545|835
1678065300000|2023-03-06 01:15:00|13559|13549|13510.5|13500.5|13559|13549|13500.5|13490.5|4669
1678065600000|2023-03-06 01:20:00|13511|13501|13544.5|13534.5|13545.5|13535.5|13506|13496|2784
1678065900000|2023-03-06 01:25:00|13544|13534|13544.5|13534.5|13552.5|13542.5|13535.5|13525.5|2051
1678066200000|2023-03-06 01:30:00|13549.5|13539.5|13512.5|13502.5|13564|13554|13512.5|13502.5|16781
1678066500000|2023-03-06 01:35:00|13511.5|13501.5|13483.5|13473.5|13516.5|13506.5|13464.5|13454.5|9918
1678066800000|2023-03-06 01:40:00|13484|13474|13486|13476|13506.5|13496.5|13471|13461|5644
1678067100000|2023-03-06 01:45:00|13485.5|13475.5|13477.5|13467.5|13486|13476|13448.5|13438.5|6588
1678067400000|2023-03-06 01:50:00|13477|13467|13465.5|13455.5|13494.5|13484.5|13462|13452|3186
1678067700000|2023-03-06 01:55:00|13466.5|13456.5|13474.5|13464.5|13486.5|13476.5|13465|13455|3831
1678068000000|2023-03-06 02:00:00|13472.5|13462.5|13418.5|13408.5|13474|13464|13418.5|13408.5|6141
1678068300000|2023-03-06 02:05:00|13420.5|13410.5|13406.5|13396.5|13421.5|13411.5|13393.5|13383.5|9661
1678068600000|2023-03-06 02:10:00|13406|13396|13410.5|13400.5|13414.5|13404.5|13386.5|13376.5|5010
1678068900000|2023-03-06 02:15:00|13411.5|13401.5|13403.5|13393.5|13414.5|13404.5|13397.5|13387.5|2610
1678069200000|2023-03-06 02:20:00|13402.5|13392.5|13413.5|13403.5|13414.5|13404.5|13392.5|13382.5|2541
1678069500000|2023-03-06 02:25:00|13412.5|13402.5|13410.5|13400.5|13424|13414|13405|13395|3262
1678069800000|2023-03-06 02:30:00|13410|13400|13420.5|13410.5|13420.5|13410.5|13394.5|13384.5|3980
1678070100000|2023-03-06 02:35:00|13420|13410|13421.5|13411.5|13432.5|13422.5|13415.5|13405.5|2218
1678070400000|2023-03-06 02:40:00|13421|13411|13431.5|13421.5|13438.5|13428.5|13416|13406|3200
1678070700000|2023-03-06 02:45:00|13430|13420|13470|13460|13472|13462|13427|13417|5429
1678071000000|2023-03-06 02:50:00|13472|13462|13472|13462|13478|13468|13461|13451|4982
1678071300000|2023-03-06 02:55:00|13473|13463|13462|13452|13474|13464|13455|13445|2642
1678071600000|2023-03-06 03:00:00|13463|13453|13442|13432|13466|13456|13439|13429|1758
1678071900000|2023-03-06 03:05:00|13444|13434|13429|13419|13449|13439|13427|13417|1113
1678072200000|2023-03-06 03:10:00|13430|13420|13427|13417|13450|13440|13426|13416|1339
1678072500000|2023-03-06 03:15:00|13428|13418|13443|13433|13448|13438|13420|13410|1326
1678072800000|2023-03-06 03:20:00|13444|13434|13442|13432|13447|13437|13430|13420|1986
1678073100000|2023-03-06 03:25:00|13443|13433|13450|13440|13454|13444|13441|13431|1648
1678073400000|2023-03-06 03:30:00|13452|13442|13458|13448|13463|13453|13447|13437|633
1678073700000|2023-03-06 03:35:00|13459|13449|13470|13460|13473|13463|13458|13448|955
1678074000000|2023-03-06 03:40:00|13469|13459|13464|13454|13470|13460|13462|13452|280
1678074300000|2023-03-06 03:45:00|13465|13455|13463|13453|13466|13456|13461|13451|183
1678074600000|2023-03-06 03:50:00|13462|13452|13458|13448|13465|13455|13458|13448|268
1678074900000|2023-03-06 03:55:00|13459|13449|13462|13452|13465|13455|13459|13449|273
1678075200000|2023-03-06 04:00:00|13463|13453|13466|13456|13466|13456|13462|13452|185
1678075500000|2023-03-06 04:05:00|13465|13455|13465|13455|13466|13456|13463|13453|95
1678075800000|2023-03-06 04:10:00|13466|13456|13466|13456|13468|13458|13463|13453|285
1678076100000|2023-03-06 04:15:00|13468|13458|13465|13455|13468|13458|13464|13454|316
1678076400000|2023-03-06 04:20:00|13466|13456|13464|13454|13466|13456|13462|13452|193
1678076700000|2023-03-06 04:25:00|13463|13453|13464|13454|13464|13454|13459|13449|312
1678077000000|2023-03-06 04:30:00|13463|13453|13462|13452|13464|13454|13459|13449|439
1678077300000|2023-03-06 04:35:00|13463|13453|13463|13453|13465|13455|13461|13451|266
1678077600000|2023-03-06 04:40:00|13461|13451|13464|13454|13464|13454|13460|13450|160
1678077900000|2023-03-06 04:45:00|13463|13453|13465|13455|13469|13459|13463|13453|501
1678078200000|2023-03-06 04:50:00|13466|13456|13465|13455|13466|13456|13464|13454|178
1678078500000|2023-03-06 04:55:00|13466|13456|13461|13451|13467|13457|13460|13450|349
1678078800000|2023-03-06 05:00:00|13460|13450|13452|13442|13467|13457|13442|13432|3706
1678079100000|2023-03-06 05:05:00|13453|13443|13465|13455|13470|13460|13452|13442|1786
1678079400000|2023-03-06 05:10:00|13466|13456|13478|13468|13485|13475|13466|13456|5177
1678079700000|2023-03-06 05:15:00|13479|13469|13483|13473|13495|13485|13479|13469|4912
1678080000000|2023-03-06 05:20:00|13484|13474|13471|13461|13488|13478|13470|13460|1791
1678080300000|2023-03-06 05:25:00|13470|13460|13462|13452|13481|13471|13462|13452|2198
1678080600000|2023-03-06 05:30:00|13461|13451|13453|13443|13471|13461|13453|13443|1934
1678080900000|2023-03-06 05:35:00|13454|13444|13443|13433|13462|13452|13441|13431|2397
1678081200000|2023-03-06 05:40:00|13444|13434|13470|13460|13470|13460|13443|13433|2290
1678081500000|2023-03-06 05:45:00|13471|13461|13464|13454|13481|13471|13462|13452|1794
1678081800000|2023-03-06 05:50:00|13463|13453|13467|13457|13468|13458|13457|13447|1737
1678082100000|2023-03-06 05:55:00|13468|13458|13479|13469|13480|13470|13467|13457|1348
1678082400000|2023-03-06 06:00:00|13478|13468|13490|13480|13490|13480|13477|13467|3070
1678082700000|2023-03-06 06:05:00|13491|13481|13488|13478|13499|13489|13477|13467|3529
1678083000000|2023-03-06 06:10:00|13485|13475|13495|13485|13504|13494|13484|13474|3687
1678083300000|2023-03-06 06:15:00|13494|13484|13474|13464|13495|13485|13467|13457|2982
1678083600000|2023-03-06 06:20:00|13475|13465|13478|13468|13482|13472|13473|13463|1762
1678083900000|2023-03-06 06:25:00|13479|13469|13478|13468|13483|13473|13470|13460|1825
1678084200000|2023-03-06 06:30:00|13477|13467|13470|13460|13479|13469|13464|13454|2627
1678084500000|2023-03-06 06:35:00|13469|13459|13464|13454|13469|13459|13461|13451|3037
1678084800000|2023-03-06 06:40:00|13463|13453|13466|13456|13467|13457|13455|13445|3918
1678085100000|2023-03-06 06:45:00|13465|13455|13467|13457|13471|13461|13460|13450|3718
1678085400000|2023-03-06 06:50:00|13468|13458|13477|13467|13477|13467|13464|13454|3762
1678085700000|2023-03-06 06:55:00|13474|13464|13466|13456|13478|13468|13463|13453|5722
1678086000000|2023-03-06 07:00:00|13468|13458|13434|13424|13472|13462|13432|13422|2746
1678086300000|2023-03-06 07:05:00|13435|13425|13437|13427|13447|13437|13434|13424|915
1678086600000|2023-03-06 07:10:00|13438|13428|13451|13441|13454|13444|13437|13427|771
1678086900000|2023-03-06 07:15:00|13452|13442|13452|13442|13456|13446|13450|13440|454
1678087200000|2023-03-06 07:20:00|13451|13441|13450|13440|13452|13442|13446|13436|350
1678087500000|2023-03-06 07:25:00|13449|13439|13450|13440|13450|13440|13446|13436|208
1678087800000|2023-03-06 07:30:00|13449|13439|13445|13435|13451|13441|13445|13435|287
1678088100000|2023-03-06 07:35:00|13446|13436|13446|13436|13449|13439|13443|13433|562
1678088400000|2023-03-06 07:40:00|13447|13437|13450|13440|13451|13441|13445|13435|470
1678088700000|2023-03-06 07:45:00|13449|13439|13454|13444|13454|13444|13449|13439|395
1678089000000|2023-03-06 07:50:00|13455|13445|13453|13443|13457|13447|13451|13441|247
1678089300000|2023-03-06 07:55:00|13452|13442|13449|13439|13453|13443|13447|13437|484
1678089600000|2023-03-06 08:00:00|13450|13438|13442|13431|13451|13440|13442|13431|482
1678089900000|2023-03-06 08:05:00|13441|13430|13438|13426|13443|13432|13436|13425|740
1678090200000|2023-03-06 08:10:00|13437|13427|13439|13428|13439|13428|13437|13425|741
1678090500000|2023-03-06 08:15:00|13440|13429|13433|13422|13442|13431|13431|13420|1305
1678090800000|2023-03-06 08:20:00|13432|13421|13436|13425|13436|13425|13432|13421|623
1678091100000|2023-03-06 08:25:00|13437|13426|13439|13428|13447|13435|13433|13422|1997
1678091400000|2023-03-06 08:30:00|13445.8|13421.8|13447.4|13423.4|13448.2|13424.2|13440.9|13416.9|6
1678091700000|2023-03-06 08:35:00|13447.7|13423.7|13450.4|13426.4|13451.8|13427.8|13447.4|13423.4|3965
1678092000000|2023-03-06 08:40:00|13450.1|13426.1|13448.9|13424.9|13451.8|13427.8|13448.2|13424.2|0
1678092300000|2023-03-06 08:45:00|13449.1|13425.1|13454.7|13430.7|13454.7|13430.7|13449.1|13425.1|0
1678092600000|2023-03-06 08:50:00|13454.9|13430.9|13457.8|13433.8|13461.6|13437.6|13454.2|13430.2|0
1678092900000|2023-03-06 08:55:00|13457.5|13433.5|13454.1|13430.1|13457.8|13433.8|13452.2|13428.2|0
1678093200000|2023-03-06 09:00:00|13450|13436|13444|13433|13454|13442|13443|13432|440
1678093500000|2023-03-06 09:05:00|13445|13434|13445|13434|13446|13435|13445|13434|91
1678093800000|2023-03-06 09:10:00|13446|13435|13449|13438|13449|13438|13446|13435|112
1678094100000|2023-03-06 09:15:00|13448|13437|13443|13431|13449|13438|13442|13431|262
1678094400000|2023-03-06 09:20:00|13442|13432|13448|13436|13449|13438|13442|13432|213
1678094700000|2023-03-06 09:25:00|13447|13434|13440|13429|13448|13434|13440|13428|190
1678095000000|2023-03-06 09:30:00|13439|13428|13440|13429|13441|13430|13439|13428|100
1678095300000|2023-03-06 09:35:00|13441|13430|13445|13434|13445|13434|13441|13430|113
1678095600000|2023-03-06 09:40:00|13444|13433|13443|13432|13444|13434|13441|13430|67
1678095900000|2023-03-06 09:45:00|13442|13431|13441|13430|13442|13431|13441|13430|63
1678096200000|2023-03-06 09:50:00|13442|13431|13442|13431|13442|13431|13441|13430|92
1678096500000|2023-03-06 09:55:00|13443|13430|13443|13431|13443|13432|13441|13430|78
1678096800000|2023-03-06 10:00:00|13442|13432|13442|13431|13442|13432|13440|13429|59
1678097100000|2023-03-06 10:05:00|13443|13432|13441|13429|13443|13432|13440|13429|55
1678097400000|2023-03-06 10:10:00|13440|13430|13441|13430|13443|13432|13440|13429|37
1678097700000|2023-03-06 10:15:00|13442|13429|13442|13430|13443|13431|13439|13428|58
1678098000000|2023-03-06 10:20:00|13443|13431|13444|13433|13444|13433|13442|13431|49
1678098300000|2023-03-06 10:25:00|13445|13434|13443|13432|13445|13434|13443|13432|35
1678098600000|2023-03-06 10:30:00|13444|13433|13439|13428|13444|13433|13439|13427|119
1678098900000|2023-03-06 10:35:00|13438|13427|13433|13422|13438|13427|13432|13421|127
1678099200000|2023-03-06 10:40:00|13434|13423|13436|13425|13436|13425|13434|13422|92
1678099500000|2023-03-06 10:45:00|13435|13424|13439|13428|13439|13428|13435|13424|103
1678099800000|2023-03-06 10:50:00|13441|13427|13439|13428|13441|13430|13439|13427|147
1678100100000|2023-03-06 10:55:00|13438|13426|13439|13428|13441|13430|13437|13426|109
1678100400000|2023-03-06 11:00:00|13440|13429|13437|13426|13440|13429|13436|13425|70
1678100700000|2023-03-06 11:05:00|13438|13427|13435|13424|13440|13428|13435|13424|68
1678101000000|2023-03-06 11:10:00|13436|13425|13438|13427|13440|13429|13436|13425|50
1678101300000|2023-03-06 11:15:00|13439|13428|13437|13425|13439|13428|13436|13425|61
1678101600000|2023-03-06 11:20:00|13436|13424|13438|13426|13438|13427|13434|13423|94
1678101900000|2023-03-06 11:25:00|13437|13427|13437|13426|13437|13427|13434|13423|88
1678102200000|2023-03-06 11:30:00|13436|13425|13440|13429|13440|13429|13436|13424|137
1678102500000|2023-03-06 11:35:00|13439|13428|13443|13432|13443|13432|13439|13428|124
1678102800000|2023-03-06 11:40:00|13442|13431|13441|13429|13443|13432|13440|13428|131
1678103100000|2023-03-06 11:45:00|13440|13430|13441|13430|13443|13432|13440|13429|199
1678103400000|2023-03-06 11:50:00|13442|13431|13440|13429|13443|13432|13440|13429|190
1678103700000|2023-03-06 11:55:00|13441|13430|13444|13432|13444|13433|13440|13429|90
1678104000000|2023-03-06 12:00:00|13443|13433|13445|13434|13446|13435|13443|13432|83
1678104300000|2023-03-06 12:05:00|13444|13433|13446|13435|13446|13435|13444|13433|96
1678104600000|2023-03-06 12:10:00|13447|13436|13446|13435|13447|13436|13445|13434|68
1678104900000|2023-03-06 12:15:00|13445|13434|13446|13435|13447|13436|13445|13434|52
1678105200000|2023-03-06 12:20:00|13447|13436|13446|13435|13447|13436|13445|13434|32
1678105500000|2023-03-06 12:25:00|13445|13434|13446|13434|13447|13436|13445|13434|20
1678105800000|2023-03-06 12:30:00|13445|13435|13446|13435|13447|13435|13445|13434|23
1678106100000|2023-03-06 12:35:00|13447|13434|13447|13436|13447|13436|13446|13434|124
1678106400000|2023-03-06 12:40:00|13448|13437|13449|13438|13449|13438|13447|13436|89
1678106700000|2023-03-06 12:45:00|13448|13437|13449|13437|13450|13439|13448|13436|37
1678107000000|2023-03-06 12:50:00|13448|13438|13449|13438|13450|13439|13447|13436|56
1678107300000|2023-03-06 12:55:00|13450|13439|13450|13439|13450|13439|13449|13438|73
1678107600000|2023-03-06 13:00:00|13451|13440|13454|13443|13454|13443|13451|13440|223
1678107900000|2023-03-06 13:05:00|13453|13442|13455|13444|13455|13444|13453|13441|129
1678108200000|2023-03-06 13:10:00|13454|13443|13456|13445|13456|13445|13454|13442|58
1678108500000|2023-03-06 13:15:00|13457|13446|13457|13445|13457|13446|13456|13444|89
1678108800000|2023-03-06 13:20:00|13456|13446|13460|13449|13460|13449|13455|13444|131
1678109100000|2023-03-06 13:25:00|13461|13448|13461|13450|13462|13451|13459|13448|88
1678109400000|2023-03-06 13:30:00|13462|13449|13459|13448|13462|13450|13458|13446|176
1678109700000|2023-03-06 13:35:00|13460|13449|13461|13450|13461|13450|13458|13447|168
1678110000000|2023-03-06 13:40:00|13462|13449|13464|13453|13465|13454|13461|13449|293
1678110300000|2023-03-06 13:45:00|13465|13454|13466|13455|13466|13455|13464|13453|167
1678110600000|2023-03-06 13:50:00|13465|13454|13464|13452|13466|13455|13462|13451|153
1678110900000|2023-03-06 13:55:00|13463|13451|13461|13450|13463|13452|13460|13449|30
1678111200000|2023-03-06 14:00:00|13460|13449|13460|13448|13463|13452|13458|13447|79
1678111500000|2023-03-06 14:05:00|13459|13449|13459|13448|13460|13449|13459|13448|44
1678111800000|2023-03-06 14:10:00|13458|13447|13458|13447|13460|13449|13458|13447|52
1678112100000|2023-03-06 14:15:00|13457|13446|13455|13444|13459|13447|13454|13443|102
1678112400000|2023-03-06 14:20:00|13456|13443|13460|13448|13460|13449|13455|13443|178
1678112700000|2023-03-06 14:25:00|13459|13447|13458|13447|13459|13448|13457|13446|57
1678113000000|2023-03-06 14:30:00|13459|13446|13445|13434|13459|13448|13435|13424|1044
1678113300000|2023-03-06 14:35:00|13446|13433|13443|13432|13449|13438|13437|13426|290
1678113600000|2023-03-06 14:40:00|13444|13433|13456|13444|13458|13446|13441|13430|588
1678113900000|2023-03-06 14:45:00|13457|13445|13460|13449|13461|13449|13454|13443|650
1678114200000|2023-03-06 14:50:00|13459|13448|13466|13455|13467|13456|13457|13446|285
1678114500000|2023-03-06 14:55:00|13465|13454|13467|13456|13468|13457|13462|13450|158
1678114800000|2023-03-06 15:00:00|13468|13457|13472|13461|13475|13464|13463|13452|388
1678115100000|2023-03-06 15:05:00|13471|13460|13475|13464|13477|13466|13470|13458|284
1678115400000|2023-03-06 15:10:00|13476|13465|13482|13471|13482|13471|13473|13462|376
1678115700000|2023-03-06 15:15:00|13483|13470|13490|13479|13491|13480|13479|13468|516
1678116000000|2023-03-06 15:20:00|13489|13478|13488|13477|13490|13479|13482|13470|332
1678116300000|2023-03-06 15:25:00|13487|13476|13487|13475|13491|13480|13486|13475|339
1678116600000|2023-03-06 15:30:00|13488|13476|13488|13477|13489|13478|13485|13474|279
1678116900000|2023-03-06 15:35:00|13489|13476|13483|13472|13489|13478|13483|13472|168
1678117200000|2023-03-06 15:40:00|13484|13473|13492|13480|13493|13482|13484|13472|208
1678117500000|2023-03-06 15:45:00|13491|13481|13483|13472|13493|13482|13480|13469|248
1678117800000|2023-03-06 15:50:00|13484|13473|13474|13463|13484|13473|13471|13460|218
1678118100000|2023-03-06 15:55:00|13473|13461|13468|13457|13474|13463|13468|13457|287
1678118400000|2023-03-06 16:00:00|13469|13458|13476|13464|13476|13465|13468|13456|196
1678118700000|2023-03-06 16:05:00|13475|13465|13473|13462|13477|13466|13473|13462|129
1678119000000|2023-03-06 16:10:00|13472|13461|13473|13462|13474|13463|13470|13459|177
1678119300000|2023-03-06 16:15:00|13474|13461|13473|13462|13475|13464|13471|13460|199
1678119600000|2023-03-06 16:20:00|13472|13461|13469|13458|13473|13461|13467|13456|156
1678119900000|2023-03-06 16:25:00|13470|13459|13463|13452|13470|13459|13462|13451|263
1678120200000|2023-03-06 16:30:00|13464|13451|13467|13456|13467|13456|13464|13451|90
1678120500000|2023-03-06 16:35:00|13468|13457|13471|13459|13473|13462|13467|13456|420
1678120800000|2023-03-06 16:40:00|13470|13458|13471|13460|13472|13461|13470|13458|185
1678121100000|2023-03-06 16:45:00|13472|13459|13471|13460|13472|13460|13469|13457|150
1678121400000|2023-03-06 16:50:00|13472|13459|13473|13461|13473|13462|13469|13457|55
1678121700000|2023-03-06 16:55:00|13472|13462|13472|13461|13474|13463|13470|13459|116
1678122000000|2023-03-06 17:00:00|13473|13462|13475|13464|13475|13464|13472|13461|51
1678122300000|2023-03-06 17:05:00|13476|13465|13476|13464|13476|13465|13473|13462|136
1678122600000|2023-03-06 17:10:00|13475|13465|13479|13467|13479|13468|13475|13464|63
1678122900000|2023-03-06 17:15:00|13478|13466|13481|13469|13481|13470|13477|13466|321
1678123200000|2023-03-06 17:20:00|13480|13468|13475|13463|13480|13468|13474|13463|88
1678123500000|2023-03-06 17:25:00|13474|13464|13476|13464|13477|13465|13474|13463|37
1678123800000|2023-03-06 17:30:00|13475|13463|13473|13462|13476|13464|13472|13461|79
1678124100000|2023-03-06 17:35:00|13472|13461|13471|13460|13475|13464|13471|13460|107
1678124400000|2023-03-06 17:40:00|13472|13461|13472|13461|13473|13462|13471|13460|88
1678124700000|2023-03-06 17:45:00|13473|13462|13466|13455|13473|13462|13466|13455|165
1678125000000|2023-03-06 17:50:00|13467|13456|13467|13456|13468|13457|13466|13454|194
1678125300000|2023-03-06 17:55:00|13466|13455|13470|13459|13471|13459|13466|13454|64
1678125600000|2023-03-06 18:00:00|13469|13458|13469|13457|13471|13460|13468|13457|103
1678125900000|2023-03-06 18:05:00|13470|13458|13460|13449|13470|13458|13459|13448|134
1678126200000|2023-03-06 18:10:00|13461|13448|13462|13450|13462|13451|13459|13447|79
1678126500000|2023-03-06 18:15:00|13461|13449|13460|13449|13461|13450|13459|13447|90
1678126800000|2023-03-06 18:20:00|13461|13450|13461|13450|13462|13450|13459|13448|186
1678127100000|2023-03-06 18:25:00|13462|13449|13459|13448|13462|13451|13458|13447|62
1678127400000|2023-03-06 18:30:00|13460|13449|13457|13446|13460|13449|13456|13445|273
1678127700000|2023-03-06 18:35:00|13458|13447|13451|13439|13459|13447|13451|13439|235
1678128000000|2023-03-06 18:40:00|13450|13440|13452|13440|13453|13441|13449|13438|69
1678128300000|2023-03-06 18:45:00|13451|13439|13449|13437|13452|13440|13448|13437|58
1678128600000|2023-03-06 18:50:00|13450|13438|13447|13436|13450|13439|13446|13435|170
1678128900000|2023-03-06 18:55:00|13446|13435|13448|13436|13448|13437|13444|13433|130
1678129200000|2023-03-06 19:00:00|13447|13435|13446|13435|13447|13436|13445|13433|65
1678129500000|2023-03-06 19:05:00|13447|13436|13447|13436|13449|13437|13447|13435|76
1678129800000|2023-03-06 19:10:00|13448|13437|13448|13437|13450|13439|13448|13436|33
1678130100000|2023-03-06 19:15:00|13447|13436|13443|13432|13447|13436|13443|13432|46
1678130400000|2023-03-06 19:20:00|13444|13433|13444|13433|13444|13433|13442|13431|76
1678130700000|2023-03-06 19:25:00|13443|13432|13444|13433|13445|13433|13442|13431|75
1678131000000|2023-03-06 19:30:00|13443|13432|13441|13430|13443|13432|13441|13430|172
1678131300000|2023-03-06 19:35:00|13440|13429|13439|13428|13441|13430|13439|13428|131
1678131600000|2023-03-06 19:40:00|13440|13429|13438.5|13428.5|13440|13429|13438.5|13427|73
1678131900000|2023-03-06 19:45:00|13437.5|13427.5|13434.5|13424.5|13437.5|13427.5|13433.5|13423.5|155
1678132200000|2023-03-06 19:50:00|13434|13424|13435|13425|13435.5|13425.5|13433.5|13423.5|65
1678132500000|2023-03-06 19:55:00|13434.5|13424.5|13431.5|13421.5|13435.5|13425.5|13430.5|13420.5|110
1678132800000|2023-03-06 20:00:00|13432.5|13422.5|13431.5|13421.5|13434.5|13424.5|13431.5|13421.5|99
1678133100000|2023-03-06 20:05:00|13430.5|13420.5|13436.5|13426.5|13436.5|13426.5|13430.5|13420.5|77
1678133400000|2023-03-06 20:10:00|13437.5|13427.5|13430.5|13420.5|13437.5|13427.5|13430.5|13420.5|38
1678133700000|2023-03-06 20:15:00|13431.5|13421.5|13433.5|13423.5|13433.5|13423.5|13430.5|13420.5|22
1678134000000|2023-03-06 20:20:00|13433|13423|13431.5|13421.5|13434.5|13424.5|13431.5|13421.5|46
1678134300000|2023-03-06 20:25:00|13430.5|13420.5|13429|13419|13431.5|13421.5|13429|13419|109
1678134600000|2023-03-06 20:30:00|13429.5|13419.5|13428.5|13418.5|13429.5|13419.5|13427.5|13417.5|65
1678134900000|2023-03-06 20:35:00|13428|13418|13428.5|13418.5|13428.5|13418.5|13427.5|13417.5|24
1678135200000|2023-03-06 20:40:00|13429.5|13419.5|13432.5|13422.5|13432.5|13422.5|13428.5|13418.5|167
1678135500000|2023-03-06 20:45:00|13432|13422|13430.5|13420.5|13432.5|13422.5|13429.5|13419.5|54
1678135800000|2023-03-06 20:50:00|13429.5|13419.5|13426.5|13416.5|13430.5|13420.5|13426.5|13416.5|234
1678136100000|2023-03-06 20:55:00|13428|13418|13426.5|13416.5|13428|13418|13425.5|13415.5|473
1678136400000|2023-03-06 21:00:00|13427.5|13417.5|13425.5|13415.5|13427.5|13417.5|13425.5|13415.5|248
1678136700000|2023-03-06 21:05:00|13426.5|13416.5|13425.5|13415.5|13426.5|13416.5|13425.5|13415.5|11
1678137000000|2023-03-06 21:10:00|13425|13415|13426|13416|13426.5|13416.5|13425|13415|31
1678137300000|2023-03-06 21:15:00|13432.5|13408.5|13433.9|13409.9|13433.9|13409.9|13432.3|13408.3|0
1678137600000|2023-03-06 21:20:00|13434.4|13410.4|13433.9|13409.9|13435|13411|13433.9|13409.9|0
1678137900000|2023-03-06 21:25:00|13434.4|13410.4|13435|13411|13435.5|13411.5|13434.4|13410.4|0
1678138200000|2023-03-06 21:30:00|13434.5|13410.5|13434.3|13410.3|13435.5|13411.5|13433.8|13409.8|0
1678138500000|2023-03-06 21:35:00|13433.8|13409.8|13443.7|13419.7|13443.7|13419.7|13433.2|13409.2|0
1678138800000|2023-03-06 21:40:00|13443.5|13419.5|13443.2|13419.2|13444|13420|13443.2|13419.2|0
1678139100000|2023-03-06 21:45:00|13443.7|13419.7|13443.2|13419.2|13443.7|13419.7|13443.2|13419.2|0
1678139400000|2023-03-06 21:50:00|13443.7|13419.7|13444.3|13420.3|13444.8|13420.8|13443.7|13419.7|0
1678139700000|2023-03-06 21:55:00|13444.4|13420.4|13442.8|13418.8|13444.4|13420.4|13442.5|13418.5|0
1678140000000|2023-03-06 22:00:00|13442.6|13418.6|13442.2|13418.2|13442.9|13418.9|13441.9|13417.9|0
1678140300000|2023-03-06 22:05:00|13442.5|13418.5|13441.9|13417.9|13442.5|13418.5|13441.6|13417.6|0
1678140600000|2023-03-06 22:10:00|13442.1|13418.1|13441.8|13417.8|13442.6|13418.6|13441.8|13417.8|0
1678140900000|2023-03-06 22:15:00|13441.5|13417.5|13441.3|13417.3|13442.2|13418.2|13441.3|13417.3|0
1678141200000|2023-03-06 22:20:00|13441.8|13417.8|13441.5|13417.5|13442.2|13418.2|13441.5|13417.5|0
1678141500000|2023-03-06 22:25:00|13441.8|13417.8|13441.7|13417.7|13442.3|13418.3|13441.7|13417.7|0
1678141800000|2023-03-06 22:30:00|13441.8|13417.8|13442.2|13418.2|13442.6|13418.6|13441.8|13417.8|0
1678142100000|2023-03-06 22:35:00|13441.9|13417.9|13441.8|13417.8|13442.2|13418.2|13441.8|13417.8|0
1678142400000|2023-03-06 22:40:00|13442.1|13418.1|13442.2|13418.2|13442.2|13418.2|13442.1|13418.1|0
1678142700000|2023-03-06 22:45:00|13441.8|13417.8|13441.6|13417.6|13441.8|13417.8|13441.4|13417.4|0
1678143000000|2023-03-06 22:50:00|13441.4|13417.4|13441.6|13417.6|13441.6|13417.6|13441.4|13417.4|0
1678143300000|2023-03-06 22:55:00|13441.5|13417.5|13441.2|13417.2|13441.8|13417.8|13441.2|13417.2|0
1678143600000|2023-03-06 23:00:00|13441.9|13417.9|13437.6|13413.6|13441.9|13417.9|13437.4|13413.4|0
1678143900000|2023-03-06 23:05:00|13437.9|13413.9|13440.6|13416.6|13440.6|13416.6|13437.9|13413.9|0
1678144200000|2023-03-06 23:10:00|13441.1|13417.1|13439|13415|13441.1|13417.1|13439|13415|0
1678144500000|2023-03-06 23:15:00|13439.5|13415.5|13441.5|13417.5|13442.8|13418.8|13439.5|13415.5|0
1678144800000|2023-03-06 23:20:00|13441.7|13417.7|13441.7|13417.7|13442.8|13418.8|13440.7|13416.7|0
1678145100000|2023-03-06 23:25:00|13441.3|13417.3|13443.4|13419.4|13443.4|13419.4|13441.2|13417.2|0
1678145400000|2023-03-06 23:30:00|13443.6|13419.6|13442.3|13418.3|13443.9|13419.9|13441.7|13417.7|0
1678145700000|2023-03-06 23:35:00|13441.8|13417.8|13440.7|13416.7|13441.8|13417.8|13440.1|13416.1|0
1678146000000|2023-03-06 23:40:00|13441.2|13417.2|13440.7|13416.7|13441.7|13417.7|13439.1|13415.1|0
1678146300000|2023-03-06 23:45:00|13441.2|13417.2|13441.7|13417.7|13442.3|13418.3|13440.7|13416.7|0
1678146600000|2023-03-06 23:50:00|13442|13418|13443.4|13419.4|13443.9|13419.9|13440.1|13416.1|0
1678146900000|2023-03-06 23:55:00|13443.9|13419.9|13443.4|13419.4|13445.5|13421.5|13443.4|13419.4|0
1678147200000|2023-03-07 00:00:00|13442.9|13418.9|13444.4|13420.4|13446.1|13422.1|13441.7|13417.7|0
1678147500000|2023-03-07 00:05:00|13444.9|13420.9|13447.7|13423.7|13448.7|13424.7|13444.4|13420.4|0
1678147800000|2023-03-07 00:10:00|13447.9|13423.9|13444.4|13420.4|13448.2|13424.2|13442.8|13418.8|0
1678148100000|2023-03-07 00:15:00|13443.9|13419.9|13442.3|13418.3|13444.5|13420.5|13441.8|13417.8|0
1678148400000|2023-03-07 00:20:00|13442.1|13418.1|13443.7|13419.7|13443.7|13419.7|13440.6|13416.6|0
1678148700000|2023-03-07 00:25:00|13444.2|13420.2|13447.1|13423.1|13447.1|13423.1|13443.7|13419.7|0
1678149000000|2023-03-07 00:30:00|13447.6|13423.6|13446.8|13422.8|13448.1|13424.1|13446.1|13422.1|0
1678149300000|2023-03-07 00:35:00|13446.6|13422.6|13446.1|13422.1|13447.1|13423.1|13444.6|13420.6|0
1678149600000|2023-03-07 00:40:00|13446.6|13422.6|13446.7|13422.7|13447.1|13423.1|13445.5|13421.5|0
1678149900000|2023-03-07 00:45:00|13446.9|13422.9|13444.7|13420.7|13447.1|13423.1|13444.7|13420.7|0
1678150200000|2023-03-07 00:50:00|13444.5|13420.5|13443.8|13419.8|13444.5|13420.5|13442.5|13418.5|0
1678150500000|2023-03-07 00:55:00|13444.3|13420.3|13440.5|13416.5|13445.7|13421.7|13440.5|13416.5|0
1678150800000|2023-03-07 01:00:00|13436.5|13426.5|13451.5|13441.5|13452.5|13442.5|13433.5|13423.5|2211
1678151100000|2023-03-07 01:05:00|13451|13441|13443.5|13433.5|13458|13448|13443|13433|767
1678151400000|2023-03-07 01:10:00|13442.5|13432.5|13444.5|13434.5|13450.5|13440.5|13439.5|13429.5|865
1678151700000|2023-03-07 01:15:00|13444|13434|13445|13435|13445|13435|13420.5|13410.5|1830
1678152000000|2023-03-07 01:20:00|13446|13436|13431|13421|13447.5|13437.5|13428.5|13418.5|906
1678152300000|2023-03-07 01:25:00|13430.5|13420.5|13437|13427|13443.5|13433.5|13430.5|13420.5|734
1678152600000|2023-03-07 01:30:00|13437.5|13427.5|13457.5|13447.5|13457.5|13447.5|13382|13372|15578
1678152900000|2023-03-07 01:35:00|13457|13447|13467.5|13457.5|13478.5|13468.5|13442|13432|6546
1678153200000|2023-03-07 01:40:00|13468|13458|13451.5|13441.5|13487.5|13477.5|13447|13437|6402
1678153500000|2023-03-07 01:45:00|13451|13441|13458.5|13448.5|13475|13465|13446|13436|4152
1678153800000|2023-03-07 01:50:00|13461.5|13451.5|13475|13465|13483.5|13473.5|13452.5|13442.5|4419
1678154100000|2023-03-07 01:55:00|13474.5|13464.5|13446.5|13436.5|13487|13477|13446|13436|4071
1678154400000|2023-03-07 02:00:00|13448|13438|13509.5|13499.5|13510.5|13500.5|13445.5|13435.5|7960
1678154700000|2023-03-07 02:05:00|13509|13499|13536.5|13526.5|13559.5|13549.5|13508.5|13498.5|14979
1678155000000|2023-03-07 02:10:00|13536|13526|13522.5|13512.5|13562|13552|13519|13509|7473
1678155300000|2023-03-07 02:15:00|13523|13513|13536.5|13526.5|13552|13542|13521.5|13511.5|4299
1678155600000|2023-03-07 02:20:00|13539.5|13529.5|13521|13511|13547.5|13537.5|13519.5|13509.5|3868
1678155900000|2023-03-07 02:25:00|13520.5|13510.5|13513.5|13503.5|13526.5|13516.5|13501.5|13491.5|2813
1678156200000|2023-03-07 02:30:00|13512.5|13502.5|13522|13512|13528.5|13518.5|13505.5|13495.5|2432
1678156500000|2023-03-07 02:35:00|13521.5|13511.5|13517|13507|13532.5|13522.5|13513|13503|2562
1678156800000|2023-03-07 02:40:00|13517.5|13507.5|13504.5|13494.5|13521.5|13511.5|13504|13494|1632
1678157100000|2023-03-07 02:45:00|13505|13495|13503|13493|13519|13509|13502|13492|1604
1678157400000|2023-03-07 02:50:00|13504|13494|13472|13462|13515|13505|13471|13461|2420
1678157700000|2023-03-07 02:55:00|13471|13461|13455|13445|13479|13469|13446|13436|4143
1678158000000|2023-03-07 03:00:00|13454|13444|13434|13424|13459|13449|13429|13419|5400
1678158300000|2023-03-07 03:05:00|13436|13426|13427|13417|13447|13437|13418|13408|4764
1678158600000|2023-03-07 03:10:00|13426|13416|13444|13434|13447|13437|13423|13413|1413
1678158900000|2023-03-07 03:15:00|13445|13435|13477|13467|13478|13468|13445|13435|2086
1678159200000|2023-03-07 03:20:00|13476|13466|13469|13459|13476|13466|13459|13449|1288
1678159500000|2023-03-07 03:25:00|13468|13458|13476|13466|13479|13469|13467|13457|1332
1678159800000|2023-03-07 03:30:00|13475|13465|13474|13464|13476|13466|13466|13456|631
1678160100000|2023-03-07 03:35:00|13473|13463|13472|13462|13475|13465|13469|13459|169
1678160400000|2023-03-07 03:40:00|13470|13460|13468|13458|13471|13461|13468|13458|186
1678160700000|2023-03-07 03:45:00|13469|13459|13464|13454|13471|13461|13461|13451|308
1678161000000|2023-03-07 03:50:00|13467|13457|13469|13459|13469|13459|13464|13454|213
1678161300000|2023-03-07 03:55:00|13468|13458|13474|13464|13476|13466|13467|13457|564
1678161600000|2023-03-07 04:00:00|13475|13465|13472|13462|13475|13465|13470|13460|162
1678161900000|2023-03-07 04:05:00|13473|13463|13472|13462|13475|13465|13470|13460|184
1678162200000|2023-03-07 04:10:00|13471|13461|13469|13459|13472|13462|13469|13459|114
1678162500000|2023-03-07 04:15:00|13468|13458|13471|13461|13473|13463|13468|13458|135
1678162800000|2023-03-07 04:20:00|13469|13459|13472|13462|13474|13464|13468|13458|182
1678163100000|2023-03-07 04:25:00|13471|13461|13473|13463|13473|13463|13471|13461|99
1678163400000|2023-03-07 04:30:00|13472|13462|13471|13461|13472|13462|13469|13459|195
1678163700000|2023-03-07 04:35:00|13470|13460|13471|13461|13472|13462|13468|13458|173
1678164000000|2023-03-07 04:40:00|13470|13460|13472|13462|13476|13466|13470|13460|180
1678164300000|2023-03-07 04:45:00|13471|13461|13472|13462|13476|13466|13470|13460|163
1678164600000|2023-03-07 04:50:00|13471|13461|13473|13463|13476|13466|13471|13461|171
1678164900000|2023-03-07 04:55:00|13474|13464|13478|13468|13478|13468|13473|13463|244
1678165200000|2023-03-07 05:00:00|13480|13470|13463|13453|13491|13481|13462|13452|3384
1678165500000|2023-03-07 05:05:00|13462|13452|13461|13451|13478|13468|13460|13450|1959
1678165800000|2023-03-07 05:10:00|13460|13450|13457|13447|13478|13468|13457|13447|1715
1678166100000|2023-03-07 05:15:00|13456|13446|13450|13440|13460|13450|13446|13436|887
1678166400000|2023-03-07 05:20:00|13449|13439|13448|13438|13451|13441|13439|13429|1339
1678166700000|2023-03-07 05:25:00|13447|13437|13428|13418|13448|13438|13425|13415|1570
1678167000000|2023-03-07 05:30:00|13429|13419|13427|13417|13440|13430|13427|13417|2011
1678167300000|2023-03-07 05:35:00|13428|13418|13420|13410|13437|13427|13420|13410|2034
1678167600000|2023-03-07 05:40:00|13419|13409|13421|13411|13430|13420|13417|13407|2238
1678167900000|2023-03-07 05:45:00|13420|13410|13390|13380|13425|13415|13390|13380|2289
1678168200000|2023-03-07 05:50:00|13389|13379|13365|13355|13397|13387|13362|13352|4869
1678168500000|2023-03-07 05:55:00|13364|13354|13380|13370|13380|13370|13362|13352|5280
1678168800000|2023-03-07 06:00:00|13379|13369|13369|13359|13388|13378|13364|13354|3370
1678169100000|2023-03-07 06:05:00|13368|13358|13349|13339|13370|13360|13346|13336|4654
1678169400000|2023-03-07 06:10:00|13350|13340|13329|13319|13361|13351|13323|13313|12583
1678169700000|2023-03-07 06:15:00|13328|13318|13338|13328|13345|13335|13326|13316|3881
1678170000000|2023-03-07 06:20:00|13336|13326|13324|13314|13338|13328|13321|13311|2528
1678170300000|2023-03-07 06:25:00|13323|13313|13318|13308|13327|13317|13312|13302|5462
1678170600000|2023-03-07 06:30:00|13317|13307|13319|13309|13334|13324|13310|13300|9030
1678170900000|2023-03-07 06:35:00|13318|13308|13319|13309|13339|13329|13313|13303|4617
1678171200000|2023-03-07 06:40:00|13318|13308|13301|13291|13318|13308|13287|13277|10898
1678171500000|2023-03-07 06:45:00|13300|13290|13292|13282|13300|13290|13284|13274|8406
1678171800000|2023-03-07 06:50:00|13291|13281|13285|13275|13296|13286|13284|13274|8865
1678172100000|2023-03-07 06:55:00|13286|13276|13297|13287|13300|13290|13286|13276|7626
1678172400000|2023-03-07 07:00:00|13296|13286|13300|13290|13306|13296|13296|13286|1460
1678172700000|2023-03-07 07:05:00|13299|13289|13295|13285|13303|13293|13295|13285|891
1678173000000|2023-03-07 07:10:00|13294|13284|13295|13285|13296|13286|13287|13277|962
1678173300000|2023-03-07 07:15:00|13294|13284|13294|13284|13295|13285|13291|13281|681
1678173600000|2023-03-07 07:20:00|13293|13283|13298|13288|13300|13290|13290|13280|1001
1678173900000|2023-03-07 07:25:00|13297|13287|13309|13299|13311|13301|13296|13286|1120
1678174200000|2023-03-07 07:30:00|13310|13300|13306|13296|13314|13304|13303|13293|786
1678174500000|2023-03-07 07:35:00|13307|13297|13309|13299|13311|13301|13305|13295|711
1678174800000|2023-03-07 07:40:00|13308|13298|13302|13292|13311|13301|13302|13292|674
1678175100000|2023-03-07 07:45:00|13303|13293|13304|13294|13307|13297|13303|13293|587
1678175400000|2023-03-07 07:50:00|13307|13297|13302|13292|13307|13297|13300|13290|690
1678175700000|2023-03-07 07:55:00|13303|13293|13304|13294|13307|13297|13301|13291|546
1678176000000|2023-03-07 08:00:00|13305|13293|13307|13296|13312|13301|13305|13293|596
1678176300000|2023-03-07 08:05:00|13308|13295|13299|13287|13309|13298|13298|13287|950
1678176600000|2023-03-07 08:10:00|13298|13286|13298|13286|13301|13290|13294|13283|895
1678176900000|2023-03-07 08:15:00|13299|13287|13298|13286|13305|13293|13296|13285|767
1678177200000|2023-03-07 08:20:00|13299|13287|13308|13297|13309|13297|13298|13287|667
1678177500000|2023-03-07 08:25:00|13309|13298|13311|13300|13312|13300|13307|13295|803
1678177800000|2023-03-07 08:30:00|13313.8|13289.8|13318.1|13294.1|13319.7|13295.7|13313.8|13289.8|0
1678178100000|2023-03-07 08:35:00|13317.6|13293.6|13318.5|13294.5|13320.4|13296.4|13315.4|13291.4|1119
1678178400000|2023-03-07 08:40:00|13318.1|13294.1|13314.7|13290.7|13319.7|13295.7|13314.7|13290.7|0
1678178700000|2023-03-07 08:45:00|13315.2|13291.2|13313.2|13289.2|13315.9|13291.9|13309.6|13285.6|0
1678179000000|2023-03-07 08:50:00|13313.7|13289.7|13312.8|13288.8|13315.1|13291.1|13310.9|13286.9|0
1678179300000|2023-03-07 08:55:00|13313.3|13289.3|13314|13290|13315.7|13291.7|13312.4|13288.4|0
1678179600000|2023-03-07 09:00:00|13299|13286|13300|13289|13302|13291|13298|13286|389
1678179900000|2023-03-07 09:05:00|13299|13288|13301|13289|13302|13291|13298|13287|124
1678180200000|2023-03-07 09:10:00|13300|13288|13299|13287|13301|13288|13298|13287|184
1678180500000|2023-03-07 09:15:00|13300|13289|13303|13292|13305|13294|13300|13289|561
1678180800000|2023-03-07 09:20:00|13304|13293|13303|13292|13304|13293|13300|13289|369
1678181100000|2023-03-07 09:25:00|13302|13291|13302|13291|13303|13292|13301|13290|114
1678181400000|2023-03-07 09:30:00|13303|13292|13302|13291|13304|13293|13301|13290|163
1678181700000|2023-03-07 09:35:00|13303|13292|13304|13293|13304|13293|13300|13289|163
1678182000000|2023-03-07 09:40:00|13303|13292|13303|13291|13304|13293|13302|13291|218
1678182300000|2023-03-07 09:45:00|13302|13292|13303|13291|13306|13295|13302|13291|65
1678182600000|2023-03-07 09:50:00|13302|13292|13303|13292|13303|13292|13302|13291|71
1678182900000|2023-03-07 09:55:00|13302|13291|13303|13292|13303|13292|13302|13291|81
1678183200000|2023-03-07 10:00:00|13304|13293|13299|13288|13304|13293|13298|13287|162
1678183500000|2023-03-07 10:05:00|13298|13287|13302|13291|13302|13291|13296|13285|132
1678183800000|2023-03-07 10:10:00|13303|13290|13301|13290|13304|13293|13301|13290|93
1678184100000|2023-03-07 10:15:00|13302|13291|13306|13295|13306|13295|13301|13291|48
1678184400000|2023-03-07 10:20:00|13307|13296|13308|13297|13308|13297|13307|13296|46
1678184700000|2023-03-07 10:25:00|13307|13296|13306|13295|13308|13297|13303|13292|114
1678185000000|2023-03-07 10:30:00|13307|13294|13305|13294|13307|13296|13303|13292|99
1678185300000|2023-03-07 10:35:00|13306|13295|13306|13295|13306|13295|13304|13293|86
1678185600000|2023-03-07 10:40:00|13307|13296|13308|13296|13308|13297|13305|13294|76
1678185900000|2023-03-07 10:45:00|13307|13297|13309|13298|13309|13298|13307|13295|51
1678186200000|2023-03-07 10:50:00|13310|13297|13310|13299|13311|13299|13308|13297|37
1678186500000|2023-03-07 10:55:00|13311|13300|13311|13300|13311|13300|13309|13298|56
1678186800000|2023-03-07 11:00:00|13310|13299|13310|13298|13312|13301|13309|13298|139
1678187100000|2023-03-07 11:05:00|13309|13299|13308|13297|13312|13301|13308|13297|92
1678187400000|2023-03-07 11:10:00|13307|13296|13310|13299|13310|13299|13307|13295|93
1678187700000|2023-03-07 11:15:00|13311|13300|13308|13297|13311|13300|13306|13295|68
1678188000000|2023-03-07 11:20:00|13309|13298|13307|13296|13310|13299|13305|13294|61
1678188300000|2023-03-07 11:25:00|13306|13295|13307|13295|13308|13297|13305|13294|61
1678188600000|2023-03-07 11:30:00|13308|13296|13310|13299|13311|13300|13306|13295|61
1678188900000|2023-03-07 11:35:00|13309|13298|13306|13294|13309|13298|13305|13293|50
1678189200000|2023-03-07 11:40:00|13305|13295|13301|13290|13306|13295|13301|13290|27
1678189500000|2023-03-07 11:45:00|13300|13289|13305|13293|13305|13293|13300|13289|77
1678189800000|2023-03-07 11:50:00|13304|13292|13304|13293|13306|13294|13303|13292|48
1678190100000|2023-03-07 11:55:00|13305|13294|13306|13295|13306|13295|13304|13293|77
1678190400000|2023-03-07 12:00:00|13305|13294|13306|13295|13306|13295|13305|13293|29
1678190700000|2023-03-07 12:05:00|13305|13294|13306|13295|13306|13295|13305|13293|91
1678191000000|2023-03-07 12:10:00|13307|13296|13308|13297|13309|13297|13307|13295|93
1678191300000|2023-03-07 12:15:00|13307|13296|13307|13296|13309|13297|13306|13295|83
1678191600000|2023-03-07 12:20:00|13308|13297|13306|13295|13308|13297|13306|13295|70
1678191900000|2023-03-07 12:25:00|13305|13294|13304|13293|13306|13295|13303|13292|63
1678192200000|2023-03-07 12:30:00|13305|13292|13305|13294|13306|13295|13304|13292|146
1678192500000|2023-03-07 12:35:00|13306|13295|13308|13297|13308|13297|13306|13295|121
1678192800000|2023-03-07 12:40:00|13309|13298|13310|13299|13311|13300|13308|13298|138
1678193100000|2023-03-07 12:45:00|13311|13298|13310|13299|13311|13300|13309|13298|85
1678193400000|2023-03-07 12:50:00|13311|13300|13313|13301|13313|13302|13310|13299|144
1678193700000|2023-03-07 12:55:00|13312|13302|13313|13302|13314|13302|13312|13301|124
1678194000000|2023-03-07 13:00:00|13312|13301|13313|13302|13314|13303|13311|13300|175
1678194300000|2023-03-07 13:05:00|13312|13301|13312|13301|13312|13302|13312|13301|83
1678194600000|2023-03-07 13:10:00|13311|13300|13306|13295|13311|13300|13306|13294|108
1678194900000|2023-03-07 13:15:00|13305|13294|13305|13294|13308|13297|13305|13294|94
1678195200000|2023-03-07 13:20:00|13304|13293|13301|13290|13305|13294|13301|13290|111
1678195500000|2023-03-07 13:25:00|13302|13291|13292|13281|13302|13291|13292|13280|841
1678195800000|2023-03-07 13:30:00|13291|13280|13294|13283|13295|13284|13291|13280|179
1678196100000|2023-03-07 13:35:00|13295|13284|13295|13283|13296|13284|13294|13283|102
1678196400000|2023-03-07 13:40:00|13294|13284|13297|13286|13297|13286|13294|13284|110
1678196700000|2023-03-07 13:45:00|13296|13285|13294|13283|13296|13285|13294|13283|94
1678197000000|2023-03-07 13:50:00|13293|13282|13295|13284|13296|13285|13293|13282|101
1678197300000|2023-03-07 13:55:00|13294|13283|13297|13286|13297|13286|13291|13280|136
1678197600000|2023-03-07 14:00:00|13298|13287|13295|13283|13300|13289|13291|13280|230
1678197900000|2023-03-07 14:05:00|13294|13284|13294|13283|13297|13286|13293|13282|115
1678198200000|2023-03-07 14:10:00|13293|13282|13291|13280|13293|13282|13290|13279|120
1678198500000|2023-03-07 14:15:00|13290|13279|13292|13280|13293|13282|13289|13278|167
1678198800000|2023-03-07 14:20:00|13291|13279|13293|13282|13294|13282|13290|13278|86
1678199100000|2023-03-07 14:25:00|13292|13281|13286|13275|13292|13281|13286|13275|258
1678199400000|2023-03-07 14:30:00|13285|13274|13283|13272|13286|13274|13266|13255|1758
1678199700000|2023-03-07 14:35:00|13285|13273|13275|13263|13290|13278|13274|13263|669
1678200000000|2023-03-07 14:40:00|13276|13264|13256|13245|13277|13266|13256|13245|864
1678200300000|2023-03-07 14:45:00|13255|13244|13265|13254|13265|13254|13254|13243|837
1678200600000|2023-03-07 14:50:00|13264|13253|13263|13252|13265|13254|13259|13248|554
1678200900000|2023-03-07 14:55:00|13264|13251|13261|13249|13264|13252|13259|13248|295
1678201200000|2023-03-07 15:00:00|13260|13248|13237|13226|13261|13250|13236|13225|1136
1678201500000|2023-03-07 15:05:00|13236|13225|13230|13219|13239|13228|13226|13215|1547
1678201800000|2023-03-07 15:10:00|13229|13218|13234|13223|13238|13226|13222|13211|1250
1678202100000|2023-03-07 15:15:00|13233|13222|13225|13214|13234|13223|13222|13211|1167
1678202400000|2023-03-07 15:20:00|13226|13213|13236|13225|13244|13233|13224|13213|875
1678202700000|2023-03-07 15:25:00|13237|13226|13237|13226|13239|13227|13229|13217|515
1678203000000|2023-03-07 15:30:00|13236|13225|13244|13232|13250|13239|13234|13222|524
1678203300000|2023-03-07 15:35:00|13245|13233|13243|13232|13252|13241|13240|13229|411
1678203600000|2023-03-07 15:40:00|13244|13233|13234|13222|13246|13235|13232|13220|755
1678203900000|2023-03-07 15:45:00|13233|13221|13244|13232|13251|13240|13232|13220|413
1678204200000|2023-03-07 15:50:00|13243|13233|13229|13218|13245|13234|13222|13211|578
1678204500000|2023-03-07 15:55:00|13230|13219|13225|13214|13233|13222|13222|13211|577
1678204800000|2023-03-07 16:00:00|13226|13213|13235|13224|13237|13226|13223|13211|205
1678205100000|2023-03-07 16:05:00|13236|13225|13238|13227|13243|13232|13235|13224|300
1678205400000|2023-03-07 16:10:00|13239|13228|13236|13225|13246|13235|13236|13225|228
1678205700000|2023-03-07 16:15:00|13235|13224|13235|13223|13239|13228|13233|13222|158
1678206000000|2023-03-07 16:20:00|13236|13224|13231|13220|13236|13225|13230|13219|200
1678206300000|2023-03-07 16:25:00|13230|13219|13229|13218|13234|13223|13226|13215|281
1678206600000|2023-03-07 16:30:00|13228|13217|13227|13215|13236|13225|13227|13215|378
1678206900000|2023-03-07 16:35:00|13228|13216|13232|13220|13234|13223|13227|13216|199
1678207200000|2023-03-07 16:40:00|13233|13221|13234|13223|13235|13224|13226|13214|326
1678207500000|2023-03-07 16:45:00|13233|13222|13235|13224|13235|13224|13229|13218|87
1678207800000|2023-03-07 16:50:00|13236|13225|13232|13221|13238|13226|13232|13220|219
1678208100000|2023-03-07 16:55:00|13231|13220|13229|13218|13231|13220|13227|13216|128
1678208400000|2023-03-07 17:00:00|13228|13217|13231|13219|13232|13221|13228|13216|212
1678208700000|2023-03-07 17:05:00|13230|13220|13230|13219|13233|13222|13229|13218|139
1678209000000|2023-03-07 17:10:00|13229|13218|13229|13218|13234|13223|13228|13217|77
1678209300000|2023-03-07 17:15:00|13230|13219|13236|13225|13236|13225|13228|13217|69
1678209600000|2023-03-07 17:20:00|13237|13226|13240|13228|13248|13237|13237|13226|400
1678209900000|2023-03-07 17:25:00|13241|13229|13240|13228|13248|13236|13238|13227|359
1678210200000|2023-03-07 17:30:00|13239|13229|13243|13231|13244|13233|13238|13227|85
1678210500000|2023-03-07 17:35:00|13242|13232|13243|13232|13245|13233|13239|13228|84
1678210800000|2023-03-07 17:40:00|13242|13231|13242|13231|13243|13232|13239|13228|67
1678211100000|2023-03-07 17:45:00|13243|13232|13246|13234|13247|13236|13242|13231|225
1678211400000|2023-03-07 17:50:00|13245|13233|13239|13227|13249|13237|13238|13227|72
1678211700000|2023-03-07 17:55:00|13240|13228|13235|13224|13240|13228|13234|13222|222
1678212000000|2023-03-07 18:00:00|13236|13225|13235|13224|13240|13229|13234|13223|226
1678212300000|2023-03-07 18:05:00|13236|13223|13233|13222|13236|13224|13231|13220|177
1678212600000|2023-03-07 18:10:00|13234|13223|13229|13218|13234|13223|13229|13218|105
1678212900000|2023-03-07 18:15:00|13230|13219|13228|13216|13230|13219|13228|13216|65
1678213200000|2023-03-07 18:20:00|13227|13217|13226|13214|13228|13217|13225|13214|98
1678213500000|2023-03-07 18:25:00|13225|13215|13228|13217|13228|13217|13225|13214|53
1678213800000|2023-03-07 18:30:00|13227|13216|13224|13213|13231|13220|13224|13213|107
1678214100000|2023-03-07 18:35:00|13223|13212|13222|13211|13225|13214|13222|13210|90
1678214400000|2023-03-07 18:40:00|13223|13210|13218|13207|13223|13211|13217|13206|316
1678214700000|2023-03-07 18:45:00|13219|13206|13214|13203|13219|13208|13214|13203|388
1678215000000|2023-03-07 18:50:00|13215|13204|13212|13201|13217|13205|13212|13201|220
1678215300000|2023-03-07 18:55:00|13213|13202|13215|13204|13217|13205|13211|13200|117
1678215600000|2023-03-07 19:00:00|13216|13205|13215|13204|13218|13207|13214|13203|114
1678215900000|2023-03-07 19:05:00|13216|13205|13218|13206|13218|13207|13215|13204|60
1678216200000|2023-03-07 19:10:00|13217|13205|13217|13205|13219|13208|13216|13205|71
1678216500000|2023-03-07 19:15:00|13216|13204|13218|13207|13219|13208|13214|13202|106
1678216800000|2023-03-07 19:20:00|13219|13208|13214|13203|13220|13209|13213|13202|97
1678217100000|2023-03-07 19:25:00|13215|13204|13216|13204|13218|13206|13214|13203|96
1678217400000|2023-03-07 19:30:00|13215|13205|13215|13204|13216|13205|13214|13202|50
1678217700000|2023-03-07 19:35:00|13214|13203|13215|13204|13216|13205|13214|13203|52
1678218000000|2023-03-07 19:40:00|13216|13205|13213.5|13203.5|13216|13205|13213.5|13203|38
1678218300000|2023-03-07 19:45:00|13214|13204|13213.5|13203.5|13215.5|13205.5|13212.5|13202.5|124
1678218600000|2023-03-07 19:50:00|13213|13203|13208.5|13198.5|13213|13203|13208.5|13198.5|259
1678218900000|2023-03-07 19:55:00|13208|13198|13208.5|13198.5|13208.5|13198.5|13206.5|13196.5|88
1678219200000|2023-03-07 20:00:00|13209|13199|13210.5|13200.5|13211.5|13201.5|13209|13199|179
1678219500000|2023-03-07 20:05:00|13211|13201|13214|13204|13215.5|13205.5|13211|13201|181
1678219800000|2023-03-07 20:10:00|13214.5|13204.5|13214|13204|13215.5|13205.5|13214|13204|63
1678220100000|2023-03-07 20:15:00|13214.5|13204.5|13215.5|13205.5|13215.5|13205.5|13214.5|13204.5|81
1678220400000|2023-03-07 20:20:00|13215|13205|13214.5|13204.5|13215|13205|13212.5|13202.5|128
1678220700000|2023-03-07 20:25:00|13213|13203|13214.5|13204.5|13214.5|13204.5|13213|13203|133
1678221000000|2023-03-07 20:30:00|13215.5|13205.5|13215.5|13205.5|13217.5|13207.5|13215.5|13205.5|233
1678221300000|2023-03-07 20:35:00|13214|13204|13216.5|13206.5|13218.5|13208.5|13214|13204|258
1678221600000|2023-03-07 20:40:00|13216|13206|13213.5|13203.5|13216.5|13206.5|13213.5|13203.5|252
1678221900000|2023-03-07 20:45:00|13212.5|13202.5|13212|13202|13213.5|13203.5|13210.5|13200.5|164
1678222200000|2023-03-07 20:50:00|13212.5|13202.5|13208.5|13198.5|13212.5|13202.5|13208.5|13198.5|262
1678222500000|2023-03-07 20:55:00|13209|13199|13209.5|13199.5|13211.5|13201.5|13208.5|13198.5|387
1678222800000|2023-03-07 21:00:00|13208.5|13198.5|13212.5|13202.5|13213.5|13203.5|13208.5|13198.5|198
1678223100000|2023-03-07 21:05:00|13212|13202|13218.5|13208.5|13218.5|13208.5|13212|13202|41
1678223400000|2023-03-07 21:10:00|13218|13208|13216|13206|13220|13210|13216|13206|41
1678223700000|2023-03-07 21:15:00|13223|13199|13223.5|13199.5|13224|13200|13222.4|13198.4|0
1678224000000|2023-03-07 21:20:00|13223|13199|13228.3|13204.3|13229.2|13205.2|13223|13199|0
1678224300000|2023-03-07 21:25:00|13228.8|13204.8|13230|13206|13230.5|13206.5|13228.8|13204.8|0
1678224600000|2023-03-07 21:30:00|13230.5|13206.5|13231.6|13207.6|13231.6|13207.6|13230|13206|0
1678224900000|2023-03-07 21:35:00|13231.1|13207.1|13231.1|13207.1|13231.6|13207.6|13230.5|13206.5|0
1678225200000|2023-03-07 21:40:00|13230.1|13206.1|13229.5|13205.5|13230.1|13206.1|13227.4|13203.4|0
1678225500000|2023-03-07 21:45:00|13230|13206|13225.8|13201.8|13230.6|13206.6|13225.8|13201.8|0
1678225800000|2023-03-07 21:50:00|13226.2|13202.2|13224.1|13200.1|13226.3|13202.3|13222.5|13198.5|0
1678226100000|2023-03-07 21:55:00|13223.6|13199.6|13225.8|13201.8|13225.8|13201.8|13222|13198|0
1678226400000|2023-03-07 22:00:00|13225.6|13201.6|13225.1|13201.1|13225.7|13201.7|13224.2|13200.2|0
1678226700000|2023-03-07 22:05:00|13224.9|13200.9|13226.4|13202.4|13226.4|13202.4|13224.9|13200.9|0
1678227000000|2023-03-07 22:10:00|13226.1|13202.1|13225.5|13201.5|13226.1|13202.1|13225.2|13201.2|0
1678227300000|2023-03-07 22:15:00|13225.4|13201.4|13225.6|13201.6|13226|13202|13225.4|13201.4|0
1678227600000|2023-03-07 22:20:00|13225.5|13201.5|13225|13201|13225.5|13201.5|13225|13201|0
1678227900000|2023-03-07 22:25:00|13224.8|13200.8|13224.4|13200.4|13224.8|13200.8|13224.3|13200.3|0
1678228200000|2023-03-07 22:30:00|13224.7|13200.7|13224.3|13200.3|13224.9|13200.9|13223.8|13199.8|0
1678228500000|2023-03-07 22:35:00|13224.2|13200.2|13224.2|13200.2|13224.3|13200.3|13224.1|13200.1|0
1678228800000|2023-03-07 22:40:00|13224.4|13200.4|13224.7|13200.7|13224.9|13200.9|13224.4|13200.4|0
1678229100000|2023-03-07 22:45:00|13224.8|13200.8|13224.8|13200.8|13224.8|13200.8|13224.3|13200.3|0
1678229400000|2023-03-07 22:50:00|13224.5|13200.5|13224.9|13200.9|13224.9|13200.9|13224.5|13200.5|0
1678229700000|2023-03-07 22:55:00|13224.8|13200.8|13225|13201|13225.4|13201.4|13224.8|13200.8|0
1678230000000|2023-03-07 23:00:00|13225.4|13201.4|13228.3|13204.3|13229.4|13205.4|13224.4|13200.4|0
1678230300000|2023-03-07 23:05:00|13227.8|13203.8|13231|13207|13232.1|13208.1|13227.7|13203.7|0
1678230600000|2023-03-07 23:10:00|13231.2|13207.2|13229.9|13205.9|13231.5|13207.5|13228.8|13204.8|0
1678230900000|2023-03-07 23:15:00|13230.4|13206.4|13227.2|13203.2|13231|13207|13226.1|13202.1|0
1678231200000|2023-03-07 23:20:00|13227.7|13203.7|13227.7|13203.7|13228.8|13204.8|13225|13201|0
1678231500000|2023-03-07 23:25:00|13228|13204|13229.9|13205.9|13229.9|13205.9|13227.7|13203.7|0
1678231800000|2023-03-07 23:30:00|13230.4|13206.4|13229.9|13205.9|13230.4|13206.4|13227.2|13203.2|0
1678232100000|2023-03-07 23:35:00|13229.4|13205.4|13230.4|13206.4|13232.1|13208.1|13229.4|13205.4|0
1678232400000|2023-03-07 23:40:00|13230.9|13206.9|13229.9|13205.9|13231|13207|13228.8|13204.8|0
1678232700000|2023-03-07 23:45:00|13230.4|13206.4|13229.9|13205.9|13231|13207|13229.4|13205.4|0
1678233000000|2023-03-07 23:50:00|13229.4|13205.4|13230.4|13206.4|13231|13207|13229.4|13205.4|0
1678233300000|2023-03-07 23:55:00|13230.2|13206.2|13228.8|13204.8|13230.4|13206.4|13228.3|13204.3|0
1678233600000|2023-03-08 00:00:00|13229.1|13205.1|13222.1|13198.1|13231|13207|13221.5|13197.5|0
1678233900000|2023-03-08 00:05:00|13221.6|13197.6|13221.5|13197.5|13224.8|13200.8|13219.9|13195.9|0
1678234200000|2023-03-08 00:10:00|13220.5|13196.5|13220.4|13196.4|13222|13198|13218.3|13194.3|0
1678234500000|2023-03-08 00:15:00|13220.9|13196.9|13220.7|13196.7|13222.3|13198.3|13215.1|13191.1|0
1678234800000|2023-03-08 00:20:00|13220.4|13196.4|13221.4|13197.4|13223.1|13199.1|13220.2|13196.2|0
1678235100000|2023-03-08 00:25:00|13220.9|13196.9|13223.3|13199.3|13223.3|13199.3|13217.7|13193.7|0
1678235400000|2023-03-08 00:30:00|13223.8|13199.8|13222.3|13198.3|13225.4|13201.4|13222.1|13198.1|0
1678235700000|2023-03-08 00:35:00|13223.3|13199.3|13221.8|13197.8|13224|13200|13221|13197|0
1678236000000|2023-03-08 00:40:00|13222.3|13198.3|13222.8|13198.8|13224|13200|13221.8|13197.8|0
1678236300000|2023-03-08 00:45:00|13222.3|13198.3|13221.3|13197.3|13222.8|13198.8|13219.6|13195.6|0
1678236600000|2023-03-08 00:50:00|13221.8|13197.8|13221.5|13197.5|13223|13199|13221.3|13197.3|0
1678236900000|2023-03-08 00:55:00|13222|13198|13224.2|13200.2|13224.7|13200.7|13222|13198|0
1678237200000|2023-03-08 01:00:00|13229|13219|13222.5|13212.5|13237.5|13227.5|13213|13203|3654
1678237500000|2023-03-08 01:05:00|13222|13212|13219|13209|13226|13216|13216.5|13206.5|1435
1678237800000|2023-03-08 01:10:00|13219.5|13209.5|13225|13215|13228|13218|13219.5|13209.5|1280
1678238100000|2023-03-08 01:15:00|13223|13213|13203|13193|13223|13213|13201|13191|4026
1678238400000|2023-03-08 01:20:00|13203.5|13193.5|13211|13201|13213.5|13203.5|13196.5|13186.5|2493
1678238700000|2023-03-08 01:25:00|13210.5|13200.5|13207.5|13197.5|13214|13204|13199.5|13189.5|3379
1678239000000|2023-03-08 01:30:00|13208|13198|13229.5|13219.5|13245.5|13235.5|13202.5|13192.5|17538
1678239300000|2023-03-08 01:35:00|13229|13219|13210|13200|13229|13219|13200.5|13190.5|6448
1678239600000|2023-03-08 01:40:00|13210.5|13200.5|13205.5|13195.5|13222|13212|13201|13191|5113
1678239900000|2023-03-08 01:45:00|13204|13194|13190.5|13180.5|13204|13194|13174.5|13164.5|8662
1678240200000|2023-03-08 01:50:00|13189.5|13179.5|13202.5|13192.5|13204|13194|13181|13171|5431
1678240500000|2023-03-08 01:55:00|13200|13190|13171|13161|13200|13190|13170.5|13160.5|4088
1678240800000|2023-03-08 02:00:00|13170.5|13160.5|13174.5|13164.5|13178|13168|13157.5|13147.5|5056
1678241100000|2023-03-08 02:05:00|13172.5|13162.5|13200|13190|13202.5|13192.5|13169|13159|3034
1678241400000|2023-03-08 02:10:00|13199.5|13189.5|13210.5|13200.5|13217.5|13207.5|13191.5|13181.5|2581
1678241700000|2023-03-08 02:15:00|13211.5|13201.5|13186|13176|13212.5|13202.5|13181.5|13171.5|1967
1678242000000|2023-03-08 02:20:00|13185.5|13175.5|13193.5|13183.5|13215.5|13205.5|13178.5|13168.5|2951
1678242300000|2023-03-08 02:25:00|13194|13184|13195|13185|13211|13201|13182.5|13172.5|2725
1678242600000|2023-03-08 02:30:00|13194.5|13184.5|13199|13189|13201|13191|13184.5|13174.5|1513
1678242900000|2023-03-08 02:35:00|13198.5|13188.5|13205|13195|13210|13200|13185.5|13175.5|1094
1678243200000|2023-03-08 02:40:00|13205.5|13195.5|13187.5|13177.5|13205.5|13195.5|13183.5|13173.5|1571
1678243500000|2023-03-08 02:45:00|13187|13177|13190|13180|13200|13190|13179|13169|1524
1678243800000|2023-03-08 02:50:00|13193|13183|13188|13178|13203|13193|13182|13172|1438
1678244100000|2023-03-08 02:55:00|13189|13179|13180|13170|13190|13180|13176|13166|1497
1678244400000|2023-03-08 03:00:00|13181|13171|13174|13164|13188|13178|13168|13158|1527
1678244700000|2023-03-08 03:05:00|13175|13165|13187|13177|13193|13183|13175|13165|1257
1678245000000|2023-03-08 03:10:00|13186|13176|13180|13170|13191|13181|13178|13168|1084
1678245300000|2023-03-08 03:15:00|13181|13171|13174|13164|13191|13181|13174|13164|1783
1678245600000|2023-03-08 03:20:00|13175|13165|13168|13158|13178|13168|13167|13157|2555
1678245900000|2023-03-08 03:25:00|13167|13157|13170|13160|13177|13167|13164|13154|1315
1678246200000|2023-03-08 03:30:00|13171|13161|13165|13155|13171|13161|13162|13152|648
1678246500000|2023-03-08 03:35:00|13164|13154|13166|13156|13168|13158|13162|13152|457
1678246800000|2023-03-08 03:40:00|13167|13157|13164|13154|13168|13158|13164|13154|622
1678247100000|2023-03-08 03:45:00|13163|13153|13164|13154|13166|13156|13163|13153|330
1678247400000|2023-03-08 03:50:00|13163|13153|13164|13154|13166|13156|13161|13151|674
1678247700000|2023-03-08 03:55:00|13163|13153|13161|13151|13164|13154|13158|13148|627
1678248000000|2023-03-08 04:00:00|13162|13152|13167|13157|13168|13158|13161|13151|466
1678248300000|2023-03-08 04:05:00|13168|13158|13167|13157|13168|13158|13163|13153|329
1678248600000|2023-03-08 04:10:00|13168|13158|13171|13161|13171|13161|13167|13157|303
1678248900000|2023-03-08 04:15:00|13170|13160|13169|13159|13172|13162|13167|13157|419
1678249200000|2023-03-08 04:20:00|13168|13158|13168|13158|13170|13160|13167|13157|235
1678249500000|2023-03-08 04:25:00|13169|13159|13168|13158|13171|13161|13167|13157|170
1678249800000|2023-03-08 04:30:00|13169|13159|13170|13160|13172|13162|13168|13158|440
1678250100000|2023-03-08 04:35:00|13169|13159|13170|13160|13171|13161|13167|13157|279
1678250400000|2023-03-08 04:40:00|13171|13161|13178|13168|13180|13170|13171|13161|610
1678250700000|2023-03-08 04:45:00|13177|13167|13178|13168|13181|13171|13176|13166|450
1678251000000|2023-03-08 04:50:00|13179|13169|13177|13167|13181|13171|13177|13167|506
1678251300000|2023-03-08 04:55:00|13178|13168|13178|13168|13182|13172|13176|13166|673
1678251600000|2023-03-08 05:00:00|13177|13167|13200|13190|13207|13197|13177|13167|4047
1678251900000|2023-03-08 05:05:00|13201|13191|13196|13186|13204|13194|13192|13182|1460
1678252200000|2023-03-08 05:10:00|13198|13188|13171|13161|13200|13190|13169|13159|1260
1678252500000|2023-03-08 05:15:00|13172|13162|13172|13162|13178|13168|13166|13156|1223
1678252800000|2023-03-08 05:20:00|13173|13163|13165|13155|13178|13168|13161|13151|1269
1678253100000|2023-03-08 05:25:00|13164|13154|13168|13158|13177|13167|13162|13152|1252
1678253400000|2023-03-08 05:30:00|13169|13159|13176|13166|13179|13169|13167|13157|1334
1678253700000|2023-03-08 05:35:00|13177|13167|13177|13167|13196|13186|13177|13167|1679
1678254000000|2023-03-08 05:40:00|13178|13168|13164|13154|13182|13172|13163|13153|1083
1678254300000|2023-03-08 05:45:00|13165|13155|13164|13154|13174|13164|13162|13152|1003
1678254600000|2023-03-08 05:50:00|13165|13155|13159|13149|13171|13161|13159|13149|976
1678254900000|2023-03-08 05:55:00|13158|13148|13141|13131|13161|13151|13135|13125|4422
1678255200000|2023-03-08 06:00:00|13142|13132|13146|13136|13152|13142|13139|13129|1177
1678255500000|2023-03-08 06:05:00|13145|13135|13155|13145|13159|13149|13143|13133|1045
1678255800000|2023-03-08 06:10:00|13154|13144|13147|13137|13155|13145|13139|13129|1238
1678256100000|2023-03-08 06:15:00|13148|13138|13132|13122|13148|13138|13129|13119|1197
1678256400000|2023-03-08 06:20:00|13133|13123|13136|13126|13142|13132|13132|13122|1260
1678256700000|2023-03-08 06:25:00|13137|13127|13133|13123|13139|13129|13130|13120|602
1678257000000|2023-03-08 06:30:00|13137|13127|13178|13168|13178|13168|13137|13127|1928
1678257300000|2023-03-08 06:35:00|13177|13167|13187|13177|13189|13179|13175|13165|2056
1678257600000|2023-03-08 06:40:00|13186|13176|13180|13170|13187|13177|13177|13167|1686
1678257900000|2023-03-08 06:45:00|13179|13169|13180|13170|13186|13176|13179|13169|1984
1678258200000|2023-03-08 06:50:00|13179|13169|13179|13169|13182|13172|13167|13157|5411
1678258500000|2023-03-08 06:55:00|13178|13168|13182|13172|13183|13173|13171|13161|4137
1678258800000|2023-03-08 07:00:00|13184|13174|13184|13174|13188|13178|13177|13167|2232
1678259100000|2023-03-08 07:05:00|13183|13173|13177|13167|13186|13176|13176|13166|650
1678259400000|2023-03-08 07:10:00|13178|13168|13175|13165|13180|13170|13171|13161|584
1678259700000|2023-03-08 07:15:00|13174|13164|13174|13164|13177|13167|13172|13162|423
1678260000000|2023-03-08 07:20:00|13175|13165|13172|13162|13176|13166|13170|13160|338
1678260300000|2023-03-08 07:25:00|13173|13163|13169|13159|13174|13164|13169|13159|290
1678260600000|2023-03-08 07:30:00|13170|13160|13175|13165|13175|13165|13168|13158|1015
1678260900000|2023-03-08 07:35:00|13176|13166|13176|13166|13178|13168|13172|13162|946
1678261200000|2023-03-08 07:40:00|13177|13167|13178|13168|13183|13173|13176|13166|782
1678261500000|2023-03-08 07:45:00|13179|13169|13180|13170|13181|13171|13171|13161|1046
1678261800000|2023-03-08 07:50:00|13179|13169|13177|13167|13182|13172|13174|13164|1072
1678262100000|2023-03-08 07:55:00|13176|13166|13174|13164|13178|13168|13172|13162|1078
1678262400000|2023-03-08 08:00:00|13173|13163|13171|13159|13178|13166|13171|13159|709
1678262700000|2023-03-08 08:05:00|13172|13160|13178|13167|13179|13168|13168|13157|624
1678263000000|2023-03-08 08:10:00|13177|13166|13169|13158|13178|13167|13166|13155|1433
1678263300000|2023-03-08 08:15:00|13168|13157|13165|13154|13170|13159|13165|13154|624
1678263600000|2023-03-08 08:20:00|13164|13153|13165|13154|13165|13154|13161|13150|1040
1678263900000|2023-03-08 08:25:00|13164|13153|13161|13150|13167|13156|13161|13149|2876
1678264200000|2023-03-08 08:30:00|13169|13145|13172.8|13148.8|13173.5|13149.5|13168.5|13144.5|40
1678264500000|2023-03-08 08:35:00|13172.3|13148.3|13174.4|13150.4|13175.3|13151.3|13171.8|13147.8|3130
1678264800000|2023-03-08 08:40:00|13174.9|13150.9|13174.6|13150.6|13175.9|13151.9|13172.5|13148.5|0
1678265100000|2023-03-08 08:45:00|13175.1|13151.1|13174.3|13150.3|13176.7|13152.7|13172.6|13148.6|0
1678265400000|2023-03-08 08:50:00|13173.8|13149.8|13168.1|13144.1|13174.3|13150.3|13167.6|13143.6|0
1678265700000|2023-03-08 08:55:00|13167.6|13143.6|13168.5|13144.5|13170.2|13146.2|13166.8|13142.8|0
1678266000000|2023-03-08 09:00:00|13150|13139|13160|13149|13162|13151|13150|13138|910
1678266300000|2023-03-08 09:05:00|13161|13150|13159|13148|13162|13151|13159|13148|148
1678266600000|2023-03-08 09:10:00|13158|13147|13161|13150|13162|13151|13158|13147|149
1678266900000|2023-03-08 09:15:00|13162|13151|13159|13147|13165|13154|13158|13147|399
1678267200000|2023-03-08 09:20:00|13158|13148|13158|13147|13160|13149|13157|13146|193
1678267500000|2023-03-08 09:25:00|13159|13148|13162|13150|13162|13151|13158|13147|281
1678267800000|2023-03-08 09:30:00|13163|13151|13163|13152|13163|13152|13160|13149|149
1678268100000|2023-03-08 09:35:00|13164|13153|13168|13157|13169|13157|13164|13152|365
1678268400000|2023-03-08 09:40:00|13167|13155|13167|13156|13167|13156|13165|13154|304
1678268700000|2023-03-08 09:45:00|13166|13155|13162|13151|13167|13155|13162|13151|84
1678269000000|2023-03-08 09:50:00|13163|13152|13165|13154|13166|13155|13162|13151|156
1678269300000|2023-03-08 09:55:00|13166|13155|13164|13153|13166|13155|13163|13152|157
1678269600000|2023-03-08 10:00:00|13165|13154|13167|13156|13167|13156|13165|13154|59
1678269900000|2023-03-08 10:05:00|13166|13154|13168|13157|13168|13157|13166|13154|222
1678270200000|2023-03-08 10:10:00|13169|13158|13169|13158|13170|13159|13168|13156|130
1678270500000|2023-03-08 10:15:00|13170|13159|13170|13159|13171|13160|13169|13158|95
1678270800000|2023-03-08 10:20:00|13171|13160|13167|13156|13171|13160|13167|13155|111
1678271100000|2023-03-08 10:25:00|13166|13155|13164|13153|13167|13156|13164|13153|73
1678271400000|2023-03-08 10:30:00|13165|13154|13163|13152|13166|13155|13163|13151|124
1678271700000|2023-03-08 10:35:00|13164|13153|13165|13153|13165|13153|13161|13150|153
1678272000000|2023-03-08 10:40:00|13164|13154|13169|13157|13169|13158|13164|13154|148
1678272300000|2023-03-08 10:45:00|13168|13156|13170|13159|13171|13160|13167|13156|337
1678272600000|2023-03-08 10:50:00|13169|13158|13172|13161|13173|13162|13169|13158|470
1678272900000|2023-03-08 10:55:00|13171|13160|13171|13160|13172|13161|13170|13159|397
1678273200000|2023-03-08 11:00:00|13170|13159|13170|13159|13170|13159|13170|13159|92
1678273500000|2023-03-08 11:05:00|13171|13160|13171|13159|13173|13162|13170|13159|433
1678273800000|2023-03-08 11:10:00|13170|13160|13170|13158|13170|13160|13168|13157|327
1678274100000|2023-03-08 11:15:00|13169|13159|13167|13156|13170|13159|13167|13155|88
1678274400000|2023-03-08 11:20:00|13168|13157|13170|13159|13171|13160|13168|13157|67
1678274700000|2023-03-08 11:25:00|13169|13158|13169|13157|13169|13158|13165|13154|259
1678275000000|2023-03-08 11:30:00|13168|13158|13166|13155|13169|13158|13166|13155|93
1678275300000|2023-03-08 11:35:00|13167|13156|13169|13158|13169|13158|13167|13156|84
1678275600000|2023-03-08 11:40:00|13167|13156|13167|13156|13167|13156|13167|13155|82
1678275900000|2023-03-08 11:45:00|13166|13155|13166|13154|13167|13156|13166|13154|69
1678276200000|2023-03-08 11:50:00|13165|13155|13165|13154|13166|13155|13164|13153|72
1678276500000|2023-03-08 11:55:00|13164|13153|13163|13152|13164|13153|13161|13150|88
1678276800000|2023-03-08 12:00:00|13164|13153|13161|13149|13165|13154|13160|13149|121
1678277100000|2023-03-08 12:05:00|13162|13150|13161|13150|13162|13151|13161|13149|67
1678277400000|2023-03-08 12:10:00|13162|13151|13163|13152|13165|13153|13161|13150|52
1678277700000|2023-03-08 12:15:00|13164|13153|13164|13153|13165|13153|13163|13152|10
1678278000000|2023-03-08 12:20:00|13165|13149|13160|13148|13165|13149|13159|13148|87
1678278300000|2023-03-08 12:25:00|13161|13149|13163|13152|13163|13152|13159|13148|75
1678278600000|2023-03-08 12:30:00|13162|13151|13163|13151|13163|13151|13161|13150|73
1678278900000|2023-03-08 12:35:00|13164|13152|13160|13149|13164|13152|13159|13147|124
1678279200000|2023-03-08 12:40:00|13159|13148|13160|13149|13160|13149|13158|13147|96
1678279500000|2023-03-08 12:45:00|13161|13150|13163|13152|13163|13152|13160|13150|54
1678279800000|2023-03-08 12:50:00|13164|13153|13167|13156|13167|13156|13164|13153|68
1678280100000|2023-03-08 12:55:00|13168|13157|13169|13158|13169|13158|13168|13157|47
1678280400000|2023-03-08 13:00:00|13170|13157|13170|13158|13170|13159|13167|13156|310
1678280700000|2023-03-08 13:05:00|13169|13159|13174|13163|13174|13163|13169|13158|238
1678281000000|2023-03-08 13:10:00|13173|13162|13173|13162|13175|13164|13173|13161|203
1678281300000|2023-03-08 13:15:00|13170|13161|13171|13160|13171|13161|13162|13150|225
1678281600000|2023-03-08 13:20:00|13170|13159|13178|13167|13179|13168|13169|13158|281
1678281900000|2023-03-08 13:25:00|13177|13166|13172|13161|13178|13167|13172|13160|193
1678282200000|2023-03-08 13:30:00|13171|13160|13171|13160|13172|13161|13168|13157|184
1678282500000|2023-03-08 13:35:00|13170|13159|13172|13160|13173|13162|13170|13159|75
1678282800000|2023-03-08 13:40:00|13171|13161|13171|13160|13175|13164|13171|13160|255
1678283100000|2023-03-08 13:45:00|13172|13159|13169|13158|13173|13162|13167|13156|104
1678283400000|2023-03-08 13:50:00|13168|13157|13169|13157|13170|13159|13166|13155|45
1678283700000|2023-03-08 13:55:00|13168|13158|13168|13156|13170|13159|13167|13156|36
1678284000000|2023-03-08 14:00:00|13167|13155|13172|13160|13172|13160|13167|13155|136
1678284300000|2023-03-08 14:05:00|13171|13159|13170|13159|13172|13160|13169|13158|234
1678284600000|2023-03-08 14:10:00|13171|13160|13174|13163|13174|13163|13170|13159|672
1678284900000|2023-03-08 14:15:00|13175|13164|13171|13160|13177|13166|13171|13160|803
1678285200000|2023-03-08 14:20:00|13172|13161|13167|13155|13172|13161|13167|13155|179
1678285500000|2023-03-08 14:25:00|13166|13154|13166|13155|13167|13155|13163|13152|140
1678285800000|2023-03-08 14:30:00|13167|13156|13170|13159|13179|13167|13165|13154|1075
1678286100000|2023-03-08 14:35:00|13169|13158|13163|13151|13172|13161|13162|13151|350
1678286400000|2023-03-08 14:40:00|13162|13152|13162|13151|13172|13161|13161|13150|230
1678286700000|2023-03-08 14:45:00|13161|13149|13172|13161|13176|13164|13160|13149|321
1678287000000|2023-03-08 14:50:00|13173|13162|13179|13168|13182|13171|13172|13162|598
1678287300000|2023-03-08 14:55:00|13180|13169|13180|13169|13184|13173|13178|13166|286
1678287600000|2023-03-08 15:00:00|13181|13170|13183|13172|13186|13175|13161|13149|1053
1678287900000|2023-03-08 15:05:00|13182|13171|13186|13175|13191|13179|13181|13169|950
1678288200000|2023-03-08 15:10:00|13187|13174|13184|13173|13192|13180|13183|13172|453
1678288500000|2023-03-08 15:15:00|13185|13174|13179|13168|13185|13174|13178|13166|284
1678288800000|2023-03-08 15:20:00|13180|13169|13195|13184|13197|13186|13172|13161|520
1678289100000|2023-03-08 15:25:00|13194|13183|13186|13175|13198|13187|13186|13174|415
1678289400000|2023-03-08 15:30:00|13187|13176|13197|13186|13199|13188|13182|13171|530
1678289700000|2023-03-08 15:35:00|13198|13187|13190|13178|13198|13187|13187|13176|639
1678290000000|2023-03-08 15:40:00|13191|13179|13189|13178|13193|13182|13188|13177|491
1678290300000|2023-03-08 15:45:00|13190|13179|13185|13174|13191|13180|13184|13173|595
1678290600000|2023-03-08 15:50:00|13184|13173|13186|13175|13187|13176|13181|13170|341
1678290900000|2023-03-08 15:55:00|13187|13176|13191|13180|13192|13181|13184|13173|470
1678291200000|2023-03-08 16:00:00|13192|13181|13187|13176|13193|13182|13187|13175|263
1678291500000|2023-03-08 16:05:00|13188|13177|13189|13178|13192|13181|13188|13177|303
1678291800000|2023-03-08 16:10:00|13190|13179|13185|13174|13190|13179|13184|13173|146
1678292100000|2023-03-08 16:15:00|13186|13175|13183|13172|13190|13178|13183|13172|160
1678292400000|2023-03-08 16:20:00|13184|13173|13187|13175|13190|13179|13183|13172|197
1678292700000|2023-03-08 16:25:00|13186|13176|13180|13169|13189|13178|13180|13169|110
1678293000000|2023-03-08 16:30:00|13181|13170|13175|13163|13181|13170|13174|13163|214
1678293300000|2023-03-08 16:35:00|13174|13162|13181|13170|13182|13171|13172|13161|133
1678293600000|2023-03-08 16:40:00|13182|13171|13186|13175|13188|13177|13181|13170|234
1678293900000|2023-03-08 16:45:00|13187|13176|13189|13178|13192|13181|13186|13175|272
1678294200000|2023-03-08 16:50:00|13188|13177|13183|13172|13190|13179|13183|13172|147
1678294500000|2023-03-08 16:55:00|13184|13173|13182|13170|13184|13173|13179|13168|218
1678294800000|2023-03-08 17:00:00|13183|13171|13183|13171|13186|13174|13182|13171|46
1678295100000|2023-03-08 17:05:00|13184|13172|13179|13168|13185|13174|13178|13167|199
1678295400000|2023-03-08 17:10:00|13178|13167|13175|13164|13180|13168|13173|13162|92
1678295700000|2023-03-08 17:15:00|13174|13163|13178|13166|13178|13166|13171|13160|180
1678296000000|2023-03-08 17:20:00|13177|13165|13179|13168|13179|13168|13176|13165|66
1678296300000|2023-03-08 17:25:00|13180|13169|13175|13163|13182|13170|13175|13163|65
1678296600000|2023-03-08 17:30:00|13174|13164|13175|13164|13175|13164|13168|13157|121
1678296900000|2023-03-08 17:35:00|13174|13163|13183|13171|13183|13172|13174|13163|120
1678297200000|2023-03-08 17:40:00|13184|13172|13183|13171|13185|13174|13182|13171|104
1678297500000|2023-03-08 17:45:00|13182|13172|13178|13166|13184|13173|13177|13166|55
1678297800000|2023-03-08 17:50:00|13177|13167|13174|13162|13179|13168|13173|13162|83
1678298100000|2023-03-08 17:55:00|13173|13161|13173|13161|13174|13162|13170|13159|51
1678298400000|2023-03-08 18:00:00|13172|13162|13172|13161|13176|13165|13168|13157|152
1678298700000|2023-03-08 18:05:00|13171|13160|13170|13159|13177|13166|13169|13158|216
1678299000000|2023-03-08 18:10:00|13171|13158|13170|13158|13173|13162|13168|13157|86
1678299300000|2023-03-08 18:15:00|13169|13157|13168|13157|13171|13159|13165|13154|268
1678299600000|2023-03-08 18:20:00|13167|13156|13169|13158|13172|13161|13167|13156|175
1678299900000|2023-03-08 18:25:00|13170|13157|13165|13153|13170|13158|13163|13152|172
1678300200000|2023-03-08 18:30:00|13164|13152|13162|13151|13169|13158|13162|13151|214
1678300500000|2023-03-08 18:35:00|13161|13150|13164|13152|13167|13155|13161|13150|112
1678300800000|2023-03-08 18:40:00|13163|13151|13163|13152|13165|13153|13162|13151|96
1678301100000|2023-03-08 18:45:00|13162|13151|13162|13151|13165|13154|13161|13149|110
1678301400000|2023-03-08 18:50:00|13161|13150|13164|13153|13165|13154|13161|13149|187
1678301700000|2023-03-08 18:55:00|13163|13152|13163|13152|13164|13153|13158|13147|212
1678302000000|2023-03-08 19:00:00|13162|13151|13163|13152|13166|13155|13162|13151|170
1678302300000|2023-03-08 19:05:00|13162|13151|13165|13153|13165|13154|13161|13149|74
1678302600000|2023-03-08 19:10:00|13166|13154|13167|13155|13170|13159|13165|13153|196
1678302900000|2023-03-08 19:15:00|13166|13154|13167|13156|13168|13157|13165|13154|93
1678303200000|2023-03-08 19:20:00|13166|13155|13165|13154|13166|13155|13165|13154|25
1678303500000|2023-03-08 19:25:00|13164|13153|13168|13157|13168|13157|13164|13153|37
1678303800000|2023-03-08 19:30:00|13167|13156|13164|13153|13168|13157|13163|13152|93
1678304100000|2023-03-08 19:35:00|13166|13154|13166|13155|13168|13157|13164|13153|68
1678304400000|2023-03-08 19:40:00|13165|13154|13167|13157|13168|13157|13165|13154|38
1678304700000|2023-03-08 19:45:00|13166.5|13156.5|13166.5|13156.5|13167.5|13157.5|13165.5|13155.5|64
1678305000000|2023-03-08 19:50:00|13165.5|13155.5|13167|13157|13167|13157|13163.5|13153.5|40
1678305300000|2023-03-08 19:55:00|13166.5|13156.5|13166.5|13156.5|13167.5|13157.5|13166.5|13156.5|23
1678305600000|2023-03-08 20:00:00|13167|13157|13167|13157|13167.5|13157.5|13166.5|13156.5|91
1678305900000|2023-03-08 20:05:00|13166.5|13156.5|13166.5|13156.5|13166.5|13156.5|13165.5|13155.5|118
1678306200000|2023-03-08 20:10:00|13167|13157|13167.5|13157.5|13167.5|13157.5|13167|13157|119
1678306500000|2023-03-08 20:15:00|13166.5|13156.5|13167.5|13157.5|13168.5|13158.5|13166.5|13156.5|72
1678306800000|2023-03-08 20:20:00|13167|13157|13165.5|13155.5|13167.5|13157.5|13165.5|13155.5|38
1678307100000|2023-03-08 20:25:00|13165|13155|13165.5|13155.5|13167|13157|13165|13155|18
1678307400000|2023-03-08 20:30:00|13166|13156|13167|13157|13167.5|13157.5|13166|13156|46
1678307700000|2023-03-08 20:35:00|13167.5|13157.5|13172|13162|13173.5|13163.5|13167.5|13157.5|132
1678308000000|2023-03-08 20:40:00|13172.5|13162.5|13175.5|13165.5|13175.5|13165.5|13172|13162|109
1678308300000|2023-03-08 20:45:00|13175|13165|13174|13164|13175.5|13165.5|13172.5|13162.5|250
1678308600000|2023-03-08 20:50:00|13173.5|13163.5|13172.5|13162.5|13174.5|13164.5|13171.5|13161.5|50
1678308900000|2023-03-08 20:55:00|13173.5|13163.5|13173.5|13163.5|13173.5|13163.5|13173.5|13163.5|57
1678309200000|2023-03-08 21:00:00|13175.5|13165.5|13174.5|13164.5|13175.5|13165.5|13173.5|13163.5|349
1678309500000|2023-03-08 21:05:00|13175|13165|13176|13166|13177|13167|13175|13165|73
1678309800000|2023-03-08 21:10:00|13176.5|13166.5|13176.5|13166.5|13176.5|13166.5|13175|13165|33
1678310100000|2023-03-08 21:15:00|13182.5|13158.5|13184.1|13160.1|13184.1|13160.1|13182.5|13158.5|0
1678310400000|2023-03-08 21:20:00|13184.6|13160.6|13185.7|13161.7|13185.7|13161.7|13184.6|13160.6|0
1678310700000|2023-03-08 21:25:00|13185.2|13161.2|13185.7|13161.7|13185.7|13161.7|13185.2|13161.2|0
1678311000000|2023-03-08 21:30:00|13185.8|13161.8|13185.8|13161.8|13186.4|13162.4|13184.2|13160.2|0
1678311300000|2023-03-08 21:35:00|13186.3|13162.3|13186.2|13162.2|13186.7|13162.7|13185.8|13161.8|0
1678311600000|2023-03-08 21:40:00|13186.7|13162.7|13186.7|13162.7|13187.8|13163.8|13186.7|13162.7|0
1678311900000|2023-03-08 21:45:00|13187.2|13163.2|13188.3|13164.3|13188.3|13164.3|13187.2|13163.2|0
1678312200000|2023-03-08 21:50:00|13187.8|13163.8|13188.3|13164.3|13188.8|13164.8|13187.8|13163.8|0
1678312500000|2023-03-08 21:55:00|13188.1|13164.1|13188.3|13164.3|13188.6|13164.6|13188|13164|0
1678312800000|2023-03-08 22:00:00|13188|13164|13188.1|13164.1|13188.7|13164.7|13187.6|13163.6|0
1678313100000|2023-03-08 22:05:00|13189|13165|13189.1|13165.1|13190|13166|13188.5|13164.5|0
1678313400000|2023-03-08 22:10:00|13189.2|13165.2|13190|13166|13190.6|13166.6|13189.2|13165.2|0
1678313700000|2023-03-08 22:15:00|13190.6|13166.6|13190.1|13166.1|13190.6|13166.6|13190.1|13166.1|0
1678314000000|2023-03-08 22:20:00|13190|13166|13190.2|13166.2|13190.3|13166.3|13189.9|13165.9|0
1678314300000|2023-03-08 22:25:00|13189.9|13165.9|13192.9|13168.9|13192.9|13168.9|13189.9|13165.9|0
1678314600000|2023-03-08 22:30:00|13192.6|13168.6|13192.6|13168.6|13192.8|13168.8|13192.4|13168.4|0
1678314900000|2023-03-08 22:35:00|13192.8|13168.8|13192.9|13168.9|13192.9|13168.9|13192.4|13168.4|0
1678315200000|2023-03-08 22:40:00|13193|13169|13191.8|13167.8|13193|13169|13191.6|13167.6|0
1678315500000|2023-03-08 22:45:00|13191.6|13167.6|13191.4|13167.4|13191.8|13167.8|13191.4|13167.4|0
1678315800000|2023-03-08 22:50:00|13191.6|13167.6|13191.5|13167.5|13191.6|13167.6|13191.5|13167.5|0
1678316100000|2023-03-08 22:55:00|13191.6|13167.6|13190.5|13166.5|13191.6|13167.6|13190.5|13166.5|0
1678316400000|2023-03-08 23:00:00|13189|13165|13187|13163|13189|13165|13185.9|13161.9|0
1678316700000|2023-03-08 23:05:00|13187.5|13163.5|13184.9|13160.9|13187.5|13163.5|13184.9|13160.9|0
1678317000000|2023-03-08 23:10:00|13185.3|13161.3|13184.9|13160.9|13186.5|13162.5|13184.3|13160.3|0
1678317300000|2023-03-08 23:15:00|13184.4|13160.4|13185.4|13161.4|13185.4|13161.4|13184.3|13160.3|0
1678317600000|2023-03-08 23:20:00|13185.9|13161.9|13184.6|13160.6|13185.9|13161.9|13182.7|13158.7|0
1678317900000|2023-03-08 23:25:00|13184.1|13160.1|13185.1|13161.1|13185.1|13161.1|13183|13159|0
1678318200000|2023-03-08 23:30:00|13186.1|13162.1|13187.3|13163.3|13188.4|13164.4|13186.1|13162.1|0
1678318500000|2023-03-08 23:35:00|13187.8|13163.8|13185.1|13161.1|13187.8|13163.8|13184.6|13160.6|0
1678318800000|2023-03-08 23:40:00|13184.9|13160.9|13185.7|13161.7|13186.2|13162.2|13184.6|13160.6|0
1678319100000|2023-03-08 23:45:00|13186.2|13162.2|13185.7|13161.7|13187.3|13163.3|13184.6|13160.6|0
1678319400000|2023-03-08 23:50:00|13185.2|13161.2|13183.5|13159.5|13185.2|13161.2|13181.9|13157.9|0
1678319700000|2023-03-08 23:55:00|13183|13159|13183|13159|13183.5|13159.5|13181.9|13157.9|0
1678320000000|2023-03-09 00:00:00|13182.5|13158.5|13184.2|13160.2|13184.2|13160.2|13181.5|13157.5|0
1678320300000|2023-03-09 00:05:00|13183.7|13159.7|13181|13157|13184.2|13160.2|13179.9|13155.9|0
1678320600000|2023-03-09 00:10:00|13181.4|13157.4|13181.5|13157.5|13181.5|13157.5|13179.9|13155.9|0
1678320900000|2023-03-09 00:15:00|13182|13158|13181.4|13157.4|13183.1|13159.1|13179.2|13155.2|0
1678321200000|2023-03-09 00:20:00|13180.9|13156.9|13181.4|13157.4|13181.4|13157.4|13179|13155|0
1678321500000|2023-03-09 00:25:00|13180.9|13156.9|13180.9|13156.9|13181.4|13157.4|13179.7|13155.7|0
1678321800000|2023-03-09 00:30:00|13181.4|13157.4|13173.6|13149.6|13181.6|13157.6|13163.1|13139.1|0
1678322100000|2023-03-09 00:35:00|13174.1|13150.1|13176.5|13152.5|13177.5|13153.5|13173.6|13149.6|0
1678322400000|2023-03-09 00:40:00|13176|13152|13178.2|13154.2|13181.9|13157.9|13176|13152|0
1678322700000|2023-03-09 00:45:00|13178.7|13154.7|13177.7|13153.7|13178.9|13154.9|13176.5|13152.5|0
1678323000000|2023-03-09 00:50:00|13177.2|13153.2|13176.5|13152.5|13177.7|13153.7|13176|13152|0
1678323300000|2023-03-09 00:55:00|13176|13152|13178.7|13154.7|13178.7|13154.7|13176|13152|0
1678323600000|2023-03-09 01:00:00|13180|13170|13186|13176|13194.5|13184.5|13177|13167|2801
1678323900000|2023-03-09 01:05:00|13186.5|13176.5|13164.5|13154.5|13187|13177|13159.5|13149.5|1498
1678324200000|2023-03-09 01:10:00|13164|13154|13165.5|13155.5|13169.5|13159.5|13160|13150|843
1678324500000|2023-03-09 01:15:00|13166|13156|13162.5|13152.5|13167|13157|13157.5|13147.5|1194
1678324800000|2023-03-09 01:20:00|13163.5|13153.5|13183.5|13173.5|13186.5|13176.5|13163.5|13153.5|1952
1678325100000|2023-03-09 01:25:00|13183|13173|13177.5|13167.5|13190.5|13180.5|13177|13167|1328
1678325400000|2023-03-09 01:30:00|13175.5|13165.5|13149.3|13139.3|13189|13179|13142.8|13132.8|13709
1678325700000|2023-03-09 01:35:00|13149.8|13139.8|13179.8|13169.8|13181.8|13171.8|13141.3|13131.3|6884
1678326000000|2023-03-09 01:40:00|13180.8|13170.8|13187.8|13177.8|13208.8|13198.8|13177.3|13167.3|7442
1678326300000|2023-03-09 01:45:00|13191.3|13181.3|13175.8|13165.8|13196.8|13186.8|13169.3|13159.3|3964
1678326600000|2023-03-09 01:50:00|13174.3|13164.3|13205.3|13195.3|13211.8|13201.8|13165.8|13155.8|3452
1678326900000|2023-03-09 01:55:00|13205.8|13195.8|13208.8|13198.8|13221.8|13211.8|13195.8|13185.8|3429
1678327200000|2023-03-09 02:00:00|13209.3|13199.3|13193.8|13183.8|13212.3|13202.3|13193.8|13183.8|4011
1678327500000|2023-03-09 02:05:00|13194.3|13184.3|13215.3|13205.3|13223.3|13213.3|13189.8|13179.8|2208
1678327800000|2023-03-09 02:10:00|13214.8|13204.8|13175.8|13165.8|13216.8|13206.8|13170.3|13160.3|2304
1678328100000|2023-03-09 02:15:00|13174.8|13164.8|13162.3|13152.3|13179.8|13169.8|13155.8|13145.8|1751
1678328400000|2023-03-09 02:20:00|13163.8|13153.8|13156.8|13146.8|13169.8|13159.8|13152.8|13142.8|2039
1678328700000|2023-03-09 02:25:00|13156.3|13146.3|13142.8|13132.8|13165.8|13155.8|13134.8|13124.8|3828
1678329000000|2023-03-09 02:30:00|13141.8|13131.8|13126.8|13116.8|13152.3|13142.3|13125.8|13115.8|2716
1678329300000|2023-03-09 02:35:00|13125.8|13115.8|13142.8|13132.8|13145.8|13135.8|13124.8|13114.8|1695
1678329600000|2023-03-09 02:40:00|13142.3|13132.3|13148.8|13138.8|13152.8|13142.8|13132.8|13122.8|830
1678329900000|2023-03-09 02:45:00|13148.3|13138.3|13150.3|13140.3|13156.3|13146.3|13138.3|13128.3|703
1678330200000|2023-03-09 02:50:00|13151.3|13141.3|13146.3|13136.3|13159.3|13149.3|13144.3|13134.3|898
1678330500000|2023-03-09 02:55:00|13145.3|13135.3|13111.3|13101.3|13145.3|13135.3|13108.3|13098.3|2291
1678330800000|2023-03-09 03:00:00|13110.3|13100.3|13077.3|13067.3|13121.3|13111.3|13073.3|13063.3|4144
1678331100000|2023-03-09 03:05:00|13075.3|13065.3|13068.3|13058.3|13077.3|13067.3|13061.3|13051.3|3315
1678331400000|2023-03-09 03:10:00|13067.3|13057.3|13045.3|13035.3|13076.3|13066.3|13041.3|13031.3|3595
1678331700000|2023-03-09 03:15:00|13044.3|13034.3|13064.3|13054.3|13066.3|13056.3|13042.3|13032.3|3741
1678332000000|2023-03-09 03:20:00|13065.3|13055.3|13100.3|13090.3|13117.3|13107.3|13065.3|13055.3|3136
1678332300000|2023-03-09 03:25:00|13101.3|13091.3|13116.3|13106.3|13121.3|13111.3|13098.3|13088.3|1859
1678332600000|2023-03-09 03:30:00|13115.3|13105.3|13116.3|13106.3|13116.3|13106.3|13111.3|13101.3|330
1678332900000|2023-03-09 03:35:00|13117.3|13107.3|13122.3|13112.3|13134.3|13124.3|13115.3|13105.3|1010
1678333200000|2023-03-09 03:40:00|13123.3|13113.3|13127.3|13117.3|13131.3|13121.3|13117.3|13107.3|571
1678333500000|2023-03-09 03:45:00|13128.3|13118.3|13134.3|13124.3|13135.3|13125.3|13126.3|13116.3|456
1678333800000|2023-03-09 03:50:00|13133.3|13123.3|13122.3|13112.3|13134.3|13124.3|13122.3|13112.3|182
1678334100000|2023-03-09 03:55:00|13123.3|13113.3|13124.3|13114.3|13125.3|13115.3|13121.3|13111.3|219
1678334400000|2023-03-09 04:00:00|13123.3|13113.3|13125.3|13115.3|13125.3|13115.3|13120.3|13110.3|164
1678334700000|2023-03-09 04:05:00|13123.3|13113.3|13123.3|13113.3|13124.3|13114.3|13119.3|13109.3|131
1678335000000|2023-03-09 04:10:00|13124.3|13114.3|13121.3|13111.3|13125.3|13115.3|13121.3|13111.3|167
1678335300000|2023-03-09 04:15:00|13120.3|13110.3|13115.3|13105.3|13121.3|13111.3|13113.3|13103.3|369
1678335600000|2023-03-09 04:20:00|13116.3|13106.3|13118.3|13108.3|13118.3|13108.3|13115.3|13105.3|140
1678335900000|2023-03-09 04:25:00|13117.3|13107.3|13117.3|13107.3|13119.3|13109.3|13116.3|13106.3|120
1678336200000|2023-03-09 04:30:00|13118.3|13108.3|13119.3|13109.3|13119.3|13109.3|13116.3|13106.3|176
1678336500000|2023-03-09 04:35:00|13118.3|13108.3|13119.3|13109.3|13120.3|13110.3|13116.3|13106.3|163
1678336800000|2023-03-09 04:40:00|13118.3|13108.3|13120.3|13110.3|13120.3|13110.3|13115.3|13105.3|234
1678337100000|2023-03-09 04:45:00|13119.3|13109.3|13120.3|13110.3|13120.3|13110.3|13118.3|13108.3|123
1678337400000|2023-03-09 04:50:00|13119.3|13109.3|13125.3|13115.3|13125.3|13115.3|13119.3|13109.3|227
1678337700000|2023-03-09 04:55:00|13124.3|13114.3|13127.3|13117.3|13127.3|13117.3|13122.3|13112.3|428
1678338000000|2023-03-09 05:00:00|13132.3|13122.3|13122.3|13112.3|13134.3|13124.3|13118.3|13108.3|3463
1678338300000|2023-03-09 05:05:00|13123.3|13113.3|13141.3|13131.3|13144.3|13134.3|13122.3|13112.3|2976
1678338600000|2023-03-09 05:10:00|13144.3|13134.3|13154.3|13144.3|13158.3|13148.3|13139.3|13129.3|2581
1678338900000|2023-03-09 05:15:00|13155.3|13145.3|13137.3|13127.3|13157.3|13147.3|13135.3|13125.3|2998
1678339200000|2023-03-09 05:20:00|13138.3|13128.3|13130.3|13120.3|13143.3|13133.3|13124.3|13114.3|1201
1678339500000|2023-03-09 05:25:00|13129.3|13119.3|13132.3|13122.3|13148.3|13138.3|13127.3|13117.3|1369
1678339800000|2023-03-09 05:30:00|13130.3|13120.3|13145.3|13135.3|13149.3|13139.3|13128.3|13118.3|1653
1678340100000|2023-03-09 05:35:00|13147.3|13137.3|13145.3|13135.3|13161.3|13151.3|13144.3|13134.3|2065
1678340400000|2023-03-09 05:40:00|13143.3|13133.3|13151.3|13141.3|13157.3|13147.3|13143.3|13133.3|1106
1678340700000|2023-03-09 05:45:00|13150.3|13140.3|13161.3|13151.3|13164.3|13154.3|13150.3|13140.3|1416
1678341000000|2023-03-09 05:50:00|13160.3|13150.3|13162.3|13152.3|13179.3|13169.3|13156.3|13146.3|2691
1678341300000|2023-03-09 05:55:00|13161.3|13151.3|13142.3|13132.3|13164.3|13154.3|13141.3|13131.3|1277
1678341600000|2023-03-09 06:00:00|13143.3|13133.3|13136.3|13126.3|13152.3|13142.3|13132.3|13122.3|1024
1678341900000|2023-03-09 06:05:00|13135.3|13125.3|13141.3|13131.3|13142.3|13132.3|13129.3|13119.3|1434
1678342200000|2023-03-09 06:10:00|13140.3|13130.3|13135.3|13125.3|13145.3|13135.3|13129.3|13119.3|1666
1678342500000|2023-03-09 06:15:00|13136.3|13126.3|13157.3|13147.3|13171.3|13161.3|13136.3|13126.3|2200
1678342800000|2023-03-09 06:20:00|13156.3|13146.3|13151.3|13141.3|13156.3|13146.3|13136.3|13126.3|1306
1678343100000|2023-03-09 06:25:00|13150.3|13140.3|13141.3|13131.3|13154.3|13144.3|13138.3|13128.3|1544
1678343400000|2023-03-09 06:30:00|13140.3|13130.3|13139.3|13129.3|13146.3|13136.3|13133.3|13123.3|1342
1678343700000|2023-03-09 06:35:00|13138.3|13128.3|13131.3|13121.3|13141.3|13131.3|13127.3|13117.3|1470
1678344000000|2023-03-09 06:40:00|13130.3|13120.3|13119.3|13109.3|13135.3|13125.3|13119.3|13109.3|2015
1678344300000|2023-03-09 06:45:00|13120.3|13110.3|13116.3|13106.3|13127.3|13117.3|13110.3|13100.3|2127
1678344600000|2023-03-09 06:50:00|13114.3|13104.3|13124.3|13114.3|13127.3|13117.3|13114.3|13104.3|1456
1678344900000|2023-03-09 06:55:00|13125.3|13115.3|13120.3|13110.3|13126.3|13116.3|13113.3|13103.3|2618
1678345200000|2023-03-09 07:00:00|13121.3|13111.3|13106.3|13096.3|13123.3|13113.3|13106.3|13096.3|2233
1678345500000|2023-03-09 07:05:00|13107.3|13097.3|13089.3|13079.3|13108.3|13098.3|13089.3|13079.3|1511
1678345800000|2023-03-09 07:10:00|13090.3|13080.3|13094.3|13084.3|13099.3|13089.3|13088.3|13078.3|904
1678346100000|2023-03-09 07:15:00|13093.3|13083.3|13086.3|13076.3|13098.3|13088.3|13086.3|13076.3|544
1678346400000|2023-03-09 07:20:00|13085.3|13075.3|13098.3|13088.3|13101.3|13091.3|13085.3|13075.3|987
1678346700000|2023-03-09 07:25:00|13097.3|13087.3|13100.3|13090.3|13103.3|13093.3|13096.3|13086.3|822
1678347000000|2023-03-09 07:30:00|13099.3|13089.3|13100.3|13090.3|13101.3|13091.3|13097.3|13087.3|156
1678347300000|2023-03-09 07:35:00|13099.3|13089.3|13092.3|13082.3|13099.3|13089.3|13088.3|13078.3|663
1678347600000|2023-03-09 07:40:00|13093.3|13083.3|13085.3|13075.3|13095.3|13085.3|13085.3|13075.3|638
1678347900000|2023-03-09 07:45:00|13086.3|13076.3|13088.3|13078.3|13088.3|13078.3|13078.3|13068.3|775
1678348200000|2023-03-09 07:50:00|13087.3|13077.3|13082.3|13072.3|13090.3|13080.3|13082.3|13072.3|326
1678348500000|2023-03-09 07:55:00|13083.3|13073.3|13089.3|13079.3|13089.3|13079.3|13082.3|13072.3|307
1678348800000|2023-03-09 08:00:00|13090.3|13078.3|13083.3|13072.3|13090.3|13079.3|13079.3|13068.3|477
1678349100000|2023-03-09 08:05:00|13084.3|13073.3|13088.3|13077.3|13088.3|13077.3|13082.3|13071.3|367
1678349400000|2023-03-09 08:10:00|13089.3|13078.3|13081.3|13070.3|13090.3|13079.3|13079.3|13068.3|507
1678349700000|2023-03-09 08:15:00|13082.3|13071.3|13072.3|13061.3|13083.3|13071.3|13071.3|13060.3|1381
1678350000000|2023-03-09 08:20:00|13071.3|13060.3|13073.3|13062.3|13075.3|13064.3|13067.3|13056.3|720
1678350300000|2023-03-09 08:25:00|13074.3|13061.3|13077.3|13066.3|13079.3|13067.3|13069.3|13058.3|1778
1678350600000|2023-03-09 08:30:00|13083.1|13059.1|13089|13065|13089|13065|13082.5|13058.5|0
1678350900000|2023-03-09 08:35:00|13088.8|13064.8|13093.4|13069.4|13093.7|13069.7|13088.5|13064.5|2022
1678351200000|2023-03-09 08:40:00|13093.2|13069.2|13083.8|13059.8|13094.1|13070.1|13083.5|13059.5|0
1678351500000|2023-03-09 08:45:00|13083.3|13059.3|13079.6|13055.6|13083.3|13059.3|13075.8|13051.8|0
1678351800000|2023-03-09 08:50:00|13079.1|13055.1|13081.4|13057.4|13082.1|13058.1|13078.9|13054.9|0
1678352100000|2023-03-09 08:55:00|13081.6|13057.6|13082|13058|13084.2|13060.2|13081.1|13057.1|0
1678352400000|2023-03-09 09:00:00|13081.3|13068.3|13088.3|13075.3|13094.3|13082.3|13080.3|13068.3|779
1678352700000|2023-03-09 09:05:00|13086.3|13076.3|13084.3|13073.3|13086.3|13076.3|13084.3|13073.3|45
1678353000000|2023-03-09 09:10:00|13083.3|13072.3|13080.3|13069.3|13083.3|13072.3|13080.3|13069.3|53
1678353300000|2023-03-09 09:15:00|13082.3|13070.3|13085.3|13074.3|13086.3|13075.3|13080.3|13069.3|229
1678353600000|2023-03-09 09:20:00|13084.3|13073.3|13081.3|13070.3|13084.3|13073.3|13081.3|13069.3|132
1678353900000|2023-03-09 09:25:00|13082.3|13071.3|13082.3|13071.3|13083.3|13072.3|13081.3|13070.3|175
1678354200000|2023-03-09 09:30:00|13081.3|13070.3|13083.3|13072.3|13084.3|13073.3|13081.3|13070.3|143
1678354500000|2023-03-09 09:35:00|13085.3|13074.3|13083.3|13072.3|13088.3|13077.3|13082.3|13071.3|412
1678354800000|2023-03-09 09:40:00|13084.3|13073.3|13078.3|13067.3|13084.3|13073.3|13078.3|13067.3|482
1678355100000|2023-03-09 09:45:00|13077.3|13066.3|13075.3|13064.3|13077.3|13066.3|13074.3|13062.3|238
1678355400000|2023-03-09 09:50:00|13074.3|13063.3|13075.3|13064.3|13077.3|13066.3|13073.3|13062.3|345
1678355700000|2023-03-09 09:55:00|13076.3|13065.3|13075.3|13063.3|13077.3|13066.3|13074.3|13063.3|513
1678356000000|2023-03-09 10:00:00|13074.3|13062.3|13071.3|13060.3|13076.3|13065.3|13071.3|13060.3|105
1678356300000|2023-03-09 10:05:00|13072.3|13061.3|13066.3|13055.3|13073.3|13062.3|13066.3|13055.3|322
1678356600000|2023-03-09 10:10:00|13067.3|13054.3|13065.3|13054.3|13069.3|13058.3|13065.3|13054.3|385
1678356900000|2023-03-09 10:15:00|13064.3|13053.3|13063.3|13052.3|13067.3|13056.3|13063.3|13052.3|372
1678357200000|2023-03-09 10:20:00|13064.3|13051.3|13061.3|13050.3|13064.3|13053.3|13061.3|13050.3|327
1678357500000|2023-03-09 10:25:00|13062.3|13051.3|13061.3|13050.3|13064.3|13052.3|13060.3|13049.3|375
1678357800000|2023-03-09 10:30:00|13062.3|13051.3|13070.3|13058.3|13070.3|13059.3|13062.3|13050.3|119
1678358100000|2023-03-09 10:35:00|13069.3|13057.3|13063.3|13052.3|13069.3|13058.3|13063.3|13052.3|101
1678358400000|2023-03-09 10:40:00|13064.3|13053.3|13068.3|13057.3|13069.3|13058.3|13064.3|13053.3|90
1678358700000|2023-03-09 10:45:00|13069.3|13058.3|13072.3|13061.3|13076.3|13065.3|13069.3|13058.3|196
1678359000000|2023-03-09 10:50:00|13073.3|13060.3|13068.3|13057.3|13074.3|13062.3|13068.3|13057.3|113
1678359300000|2023-03-09 10:55:00|13069.3|13058.3|13074.3|13063.3|13074.3|13063.3|13066.3|13054.3|687
1678359600000|2023-03-09 11:00:00|13075.3|13065.3|13080.3|13069.3|13081.3|13070.3|13074.3|13065.3|559
1678359900000|2023-03-09 11:05:00|13081.3|13070.3|13083.3|13072.3|13086.3|13075.3|13081.3|13070.3|257
1678360200000|2023-03-09 11:10:00|13082.3|13071.3|13084.3|13072.3|13084.3|13073.3|13081.3|13070.3|100
1678360500000|2023-03-09 11:15:00|13083.3|13073.3|13078.3|13067.3|13085.3|13074.3|13078.3|13067.3|148
1678360800000|2023-03-09 11:20:00|13077.3|13066.3|13070.3|13059.3|13077.3|13066.3|13069.3|13058.3|129
1678361100000|2023-03-09 11:25:00|13071.3|13060.3|13074.3|13063.3|13076.3|13065.3|13070.3|13059.3|105
1678361400000|2023-03-09 11:30:00|13073.3|13062.3|13077.3|13066.3|13077.3|13066.3|13071.3|13060.3|108
1678361700000|2023-03-09 11:35:00|13078.3|13067.3|13077.3|13065.3|13078.3|13067.3|13077.3|13065.3|33
1678362000000|2023-03-09 11:40:00|13076.3|13066.3|13076.3|13065.3|13076.3|13066.3|13076.3|13065.3|7
1678362300000|2023-03-09 11:45:00|13077.3|13066.3|13074.3|13063.3|13077.3|13066.3|13073.3|13062.3|99
1678362600000|2023-03-09 11:50:00|13073.3|13062.3|13072.3|13061.3|13074.3|13062.3|13072.3|13061.3|109
1678362900000|2023-03-09 11:55:00|13071.3|13060.3|13072.3|13060.3|13073.3|13062.3|13071.3|13060.3|60
1678363200000|2023-03-09 12:00:00|13071.3|13061.3|13069.3|13058.3|13072.3|13061.3|13069.3|13058.3|72
1678363500000|2023-03-09 12:05:00|13068.3|13057.3|13066.3|13054.3|13068.3|13057.3|13066.3|13054.3|168
1678363800000|2023-03-09 12:10:00|13067.3|13055.3|13062.3|13051.3|13067.3|13056.3|13062.3|13051.3|164
1678364100000|2023-03-09 12:15:00|13063.3|13052.3|13062.3|13051.3|13065.3|13053.3|13061.3|13050.3|176
1678364400000|2023-03-09 12:20:00|13061.3|13050.3|13061.3|13050.3|13062.3|13051.3|13060.3|13049.3|135
1678364700000|2023-03-09 12:25:00|13062.3|13051.3|13061.3|13050.3|13062.3|13051.3|13060.3|13049.3|43
1678365000000|2023-03-09 12:30:00|13060.3|13049.3|13054.3|13043.3|13060.3|13049.3|13054.3|13043.3|324
1678365300000|2023-03-09 12:35:00|13053.3|13042.3|13053.3|13042.3|13056.3|13045.3|13053.3|13042.3|154
1678365600000|2023-03-09 12:40:00|13052.3|13041.3|13048.3|13037.3|13053.3|13041.3|13048.3|13037.3|218
1678365900000|2023-03-09 12:45:00|13047.3|13036.3|13050.3|13039.3|13050.3|13039.3|13047.3|13036.3|121
1678366200000|2023-03-09 12:50:00|13051.3|13040.3|13052.3|13041.3|13053.3|13042.3|13050.3|13039.3|71
1678366500000|2023-03-09 12:55:00|13051.3|13040.3|13051.3|13040.3|13051.3|13041.3|13050.3|13039.3|66
1678366800000|2023-03-09 13:00:00|13050.3|13039.3|13054.3|13043.3|13054.3|13043.3|13048.3|13037.3|284
1678367100000|2023-03-09 13:05:00|13053.3|13042.3|13054.3|13043.3|13055.3|13044.3|13051.3|13040.3|166
1678367400000|2023-03-09 13:10:00|13055.3|13044.3|13055.3|13044.3|13057.3|13046.3|13054.3|13043.3|330
1678367700000|2023-03-09 13:15:00|13056.3|13043.3|13052.3|13041.3|13056.3|13045.3|13052.3|13041.3|97
1678368000000|2023-03-09 13:20:00|13051.3|13040.3|13052.3|13041.3|13053.3|13042.3|13051.3|13039.3|86
1678368300000|2023-03-09 13:25:00|13051.3|13040.3|13057.3|13046.3|13058.3|13046.3|13050.3|13039.3|144
1678368600000|2023-03-09 13:30:00|13065.3|13053.3|13064.3|13053.3|13073.3|13062.3|13060.3|13049.3|377
1678368900000|2023-03-09 13:35:00|13065.3|13052.3|13065.3|13054.3|13068.3|13057.3|13058.3|13047.3|221
1678369200000|2023-03-09 13:40:00|13066.3|13055.3|13063.3|13051.3|13074.3|13062.3|13061.3|13049.3|256
1678369500000|2023-03-09 13:45:00|13064.3|13052.3|13063.3|13052.3|13064.3|13053.3|13058.3|13047.3|156
1678369800000|2023-03-09 13:50:00|13064.3|13053.3|13067.3|13055.3|13067.3|13055.3|13060.3|13049.3|99
1678370100000|2023-03-09 13:55:00|13066.3|13054.3|13073.3|13062.3|13073.3|13062.3|13062.3|13051.3|241
1678370400000|2023-03-09 14:00:00|13074.3|13063.3|13073.3|13062.3|13081.3|13069.3|13071.3|13060.3|360
1678370700000|2023-03-09 14:05:00|13074.3|13063.3|13070.3|13059.3|13075.3|13064.3|13070.3|13059.3|132
1678371000000|2023-03-09 14:10:00|13071.3|13060.3|13068.3|13056.3|13074.3|13063.3|13066.3|13055.3|435
1678371300000|2023-03-09 14:15:00|13067.3|13057.3|13071.3|13059.3|13072.3|13061.3|13067.3|13055.3|240
1678371600000|2023-03-09 14:20:00|13070.3|13060.3|13065.3|13054.3|13070.3|13060.3|13064.3|13053.3|130
1678371900000|2023-03-09 14:25:00|13064.3|13053.3|13061.3|13050.3|13065.3|13054.3|13060.3|13049.3|213
1678372200000|2023-03-09 14:30:00|13062.3|13051.3|13058.3|13047.3|13067.3|13056.3|13044.3|13033.3|1442
1678372500000|2023-03-09 14:35:00|13059.3|13049.3|13066.3|13054.3|13066.3|13054.3|13051.3|13040.3|1021
1678372800000|2023-03-09 14:40:00|13067.3|13055.3|13057.3|13046.3|13069.3|13057.3|13052.3|13041.3|520
1678373100000|2023-03-09 14:45:00|13058.3|13045.3|13067.3|13056.3|13070.3|13059.3|13057.3|13045.3|887
1678373400000|2023-03-09 14:50:00|13068.3|13057.3|13054.3|13042.3|13069.3|13058.3|13054.3|13042.3|826
1678373700000|2023-03-09 14:55:00|13053.3|13043.3|13052.3|13040.3|13058.3|13047.3|13050.3|13039.3|239
1678374000000|2023-03-09 15:00:00|13053.3|13041.3|13060.3|13049.3|13060.3|13049.3|13049.3|13038.3|338
1678374300000|2023-03-09 15:05:00|13061.3|13050.3|13066.3|13054.3|13067.3|13056.3|13057.3|13045.3|519
1678374600000|2023-03-09 15:10:00|13065.3|13055.3|13054.3|13043.3|13066.3|13055.3|13054.3|13043.3|555
1678374900000|2023-03-09 15:15:00|13053.3|13042.3|13044.3|13033.3|13055.3|13044.3|13044.3|13033.3|660
1678375200000|2023-03-09 15:20:00|13043.3|13032.3|13036.3|13025.3|13050.3|13039.3|13035.3|13024.3|574
1678375500000|2023-03-09 15:25:00|13037.3|13024.3|13043.3|13031.3|13043.3|13031.3|13036.3|13024.3|218
1678375800000|2023-03-09 15:30:00|13044.3|13032.3|13040.3|13029.3|13047.3|13036.3|13039.3|13028.3|693
1678376100000|2023-03-09 15:35:00|13039.3|13028.3|13038.3|13027.3|13043.3|13032.3|13037.3|13026.3|1144
1678376400000|2023-03-09 15:40:00|13039.3|13028.3|13042.3|13030.3|13045.3|13034.3|13037.3|13026.3|336
1678376700000|2023-03-09 15:45:00|13041.3|13031.3|13038.3|13027.3|13044.3|13032.3|13037.3|13026.3|291
1678377000000|2023-03-09 15:50:00|13037.3|13026.3|13036.3|13025.3|13037.3|13026.3|13035.3|13024.3|343
1678377300000|2023-03-09 15:55:00|13035.3|13024.3|13030.3|13019.3|13036.3|13025.3|13030.3|13019.3|636
1678377600000|2023-03-09 16:00:00|13031.3|13020.3|13029.3|13018.3|13031.3|13020.3|13027.3|13015.3|762
1678377900000|2023-03-09 16:05:00|13028.3|13017.3|13024.3|13013.3|13030.3|13019.3|13019.3|13008.3|1062
1678378200000|2023-03-09 16:10:00|13023.3|13012.3|13024.3|13013.3|13025.3|13014.3|13019.3|13008.3|836
1678378500000|2023-03-09 16:15:00|13023.3|13011.3|13024.3|13013.3|13025.3|13014.3|13021.3|13010.3|414
1678378800000|2023-03-09 16:20:00|13023.3|13012.3|13030.3|13019.3|13032.3|13021.3|13023.3|13012.3|493
1678379100000|2023-03-09 16:25:00|13029.3|13018.3|13023.3|13012.3|13032.3|13021.3|13023.3|13012.3|572
1678379400000|2023-03-09 16:30:00|13024.3|13013.3|13022.3|13011.3|13028.3|13017.3|13021.3|13010.3|697
1678379700000|2023-03-09 16:35:00|13023.3|13012.3|13022.3|13011.3|13026.3|13015.3|13021.3|13010.3|192
1678380000000|2023-03-09 16:40:00|13021.3|13010.3|13020.3|13008.3|13024.3|13013.3|13019.3|13007.3|264
1678380300000|2023-03-09 16:45:00|13019.3|13007.3|13017.3|13006.3|13021.3|13010.3|13017.3|13006.3|207
1678380600000|2023-03-09 16:50:00|13018.3|13005.3|13016.3|13004.3|13018.3|13006.3|13014.3|13003.3|193
1678380900000|2023-03-09 16:55:00|13015.3|13005.3|13012.3|13001.3|13016.3|13005.3|13011.3|13000.3|286
1678381200000|2023-03-09 17:00:00|13013.3|13002.3|13011.3|13000.3|13013.3|13002.3|13006.3|12995.3|617
1678381500000|2023-03-09 17:05:00|13010.3|12999.3|13017.3|13006.3|13019.3|13008.3|13010.3|12999.3|254
1678381800000|2023-03-09 17:10:00|13016.3|13005.3|13015.3|13004.3|13019.3|13008.3|13015.3|13004.3|71
1678382100000|2023-03-09 17:15:00|13016.3|13005.3|13014.3|13003.3|13017.3|13006.3|13013.3|13001.3|147
1678382400000|2023-03-09 17:20:00|13015.3|13004.3|13014.3|13002.3|13017.3|13006.3|13013.3|13002.3|104
1678382700000|2023-03-09 17:25:00|13013.3|13001.3|13016.3|13005.3|13016.3|13005.3|13010.3|12999.3|193
1678383000000|2023-03-09 17:30:00|13017.3|13006.3|13015.3|13004.3|13017.3|13006.3|13014.3|13003.3|71
1678383300000|2023-03-09 17:35:00|13014.3|13003.3|13011.3|12999.3|13014.3|13003.3|13009.3|12998.3|241
1678383600000|2023-03-09 17:40:00|13010.3|12998.3|13009.3|12998.3|13012.3|13001.3|13008.3|12997.3|174
1678383900000|2023-03-09 17:45:00|13010.3|12997.3|13005.3|12994.3|13010.3|12999.3|13005.3|12994.3|364
1678384200000|2023-03-09 17:50:00|13006.3|12995.3|13005.3|12993.3|13007.3|12995.3|13004.3|12993.3|174
1678384500000|2023-03-09 17:55:00|13004.3|12994.3|13005.3|12994.3|13007.3|12996.3|13004.3|12993.3|86
1678384800000|2023-03-09 18:00:00|13004.3|12993.3|13007.3|12996.3|13010.3|12999.3|13003.3|12992.3|331
1678385100000|2023-03-09 18:05:00|13006.3|12995.3|13007.3|12996.3|13009.3|12998.3|13005.3|12994.3|166
1678385400000|2023-03-09 18:10:00|13008.3|12997.3|13007.3|12995.3|13008.3|12997.3|13004.3|12993.3|280
1678385700000|2023-03-09 18:15:00|13006.3|12994.3|13003.3|12992.3|13007.3|12995.3|13003.3|12992.3|115
1678386000000|2023-03-09 18:20:00|13004.3|12993.3|13000.3|12989.3|13004.3|12993.3|13000.3|12988.3|337
1678386300000|2023-03-09 18:25:00|12998.3|12987.3|13000.3|12989.3|13001.3|12990.3|12996.3|12985.3|580
1678386600000|2023-03-09 18:30:00|12999.3|12988.3|12997.3|12986.3|13000.3|12989.3|12996.3|12985.3|146
1678386900000|2023-03-09 18:35:00|12998.3|12985.3|12995.3|12983.3|12998.3|12987.3|12994.3|12983.3|166
1678387200000|2023-03-09 18:40:00|12994.3|12984.3|12993.3|12982.3|12996.3|12985.3|12992.3|12981.3|629
1678387500000|2023-03-09 18:45:00|12992.3|12981.3|12990.3|12979.3|12997.3|12986.3|12989.3|12978.3|393
1678387800000|2023-03-09 18:50:00|12991.3|12980.3|12991.3|12980.3|12995.3|12984.3|12989.3|12978.3|235
1678388100000|2023-03-09 18:55:00|12992.3|12981.3|12997.3|12986.3|12998.3|12986.3|12991.3|12980.3|219
1678388400000|2023-03-09 19:00:00|12998.3|12985.3|12991.3|12980.3|12999.3|12988.3|12990.3|12979.3|356
1678388700000|2023-03-09 19:05:00|12990.3|12979.3|12992.3|12981.3|12993.3|12982.3|12990.3|12979.3|120
1678389000000|2023-03-09 19:10:00|12993.3|12982.3|12993.3|12982.3|12993.3|12982.3|12990.3|12979.3|166
1678389300000|2023-03-09 19:15:00|12992.3|12981.3|12993.3|12982.3|12995.3|12984.3|12992.3|12981.3|186
1678389600000|2023-03-09 19:20:00|12992.3|12981.3|13000.3|12989.3|13000.3|12989.3|12992.3|12981.3|168
1678389900000|2023-03-09 19:25:00|13001.3|12990.3|12996.3|12985.3|13001.3|12990.3|12996.3|12985.3|101
1678390200000|2023-03-09 19:30:00|12995.3|12984.3|12991.3|12980.3|12995.3|12984.3|12991.3|12980.3|161
1678390500000|2023-03-09 19:35:00|12992.3|12981.3|12994.3|12983.3|12996.3|12985.3|12992.3|12981.3|124
1678390800000|2023-03-09 19:40:00|12995.3|12984.3|12997.3|12987.3|12998.3|12987.3|12995.3|12984.3|136
1678391100000|2023-03-09 19:45:00|12996.8|12986.8|12993.8|12983.8|12997.8|12987.8|12992.3|12982.3|128
1678391400000|2023-03-09 19:50:00|12993.3|12983.3|12990.3|12980.3|12994.8|12984.8|12989.8|12979.8|139
1678391700000|2023-03-09 19:55:00|12990.8|12980.8|12990.8|12980.8|12993.3|12983.3|12988.8|12978.8|88
1678392000000|2023-03-09 20:00:00|12991.8|12981.8|12988.8|12978.8|12991.8|12981.8|12987.8|12977.8|149
1678392300000|2023-03-09 20:05:00|12989.3|12979.3|12987.8|12977.8|12989.8|12979.8|12985.8|12975.8|427
1678392600000|2023-03-09 20:10:00|12986.8|12976.8|12981.8|12971.8|12988.8|12978.8|12981.8|12971.8|250
1678392900000|2023-03-09 20:15:00|12981.3|12971.3|12978.8|12968.8|12981.8|12971.8|12976.8|12966.8|325
1678393200000|2023-03-09 20:20:00|12978.3|12968.3|12976.8|12966.8|12978.8|12968.8|12974.8|12964.8|358
1678393500000|2023-03-09 20:25:00|12976.3|12966.3|12973.8|12963.8|12981.3|12971.3|12973.8|12963.8|238
1678393800000|2023-03-09 20:30:00|12973.3|12963.3|12980.8|12970.8|12981.8|12971.8|12971.8|12961.8|366
1678394100000|2023-03-09 20:35:00|12981.3|12971.3|12984.3|12974.3|12985.8|12975.8|12976.8|12966.8|131
1678394400000|2023-03-09 20:40:00|12983.8|12973.8|12980.3|12970.3|12983.8|12973.8|12976.8|12966.8|134
1678394700000|2023-03-09 20:45:00|12979.8|12969.8|12984.8|12974.8|12985.3|12975.3|12973.8|12963.8|259
1678395000000|2023-03-09 20:50:00|12984.3|12974.3|12989.8|12979.8|12990.8|12980.8|12980.8|12970.8|342
1678395300000|2023-03-09 20:55:00|12988.8|12978.8|12991.8|12981.8|12991.8|12981.8|12982.3|12972.3|456
1678395600000|2023-03-09 21:00:00|12993.3|12983.3|12977.8|12967.8|12993.3|12983.3|12977.8|12967.8|390
1678395900000|2023-03-09 21:05:00|12978.3|12968.3|12980.3|12970.3|12980.8|12970.8|12978.3|12968.3|22
1678396200000|2023-03-09 21:10:00|12979.8|12969.8|12981.8|12971.8|12982.8|12972.8|12976.8|12966.8|61
1678396500000|2023-03-09 21:15:00|12988.4|12964.4|12989.9|12965.9|12992.7|12968.7|12988.4|12964.4|0
1678396800000|2023-03-09 21:20:00|12989.6|12965.6|12987.7|12963.7|12992.6|12968.6|12986.7|12962.7|0
1678397100000|2023-03-09 21:25:00|12987.5|12963.5|12985.6|12961.6|12988.8|12964.8|12985.6|12961.6|0
1678397400000|2023-03-09 21:30:00|12985.8|12961.8|12988.4|12964.4|12988.4|12964.4|12985.8|12961.8|0
1678397700000|2023-03-09 21:35:00|12988.9|12964.9|12989.5|12965.5|12993.2|12969.2|12988.9|12964.9|0
1678398000000|2023-03-09 21:40:00|12989|12965|12991.6|12967.6|12993.2|12969.2|12988.9|12964.9|0
1678398300000|2023-03-09 21:45:00|12992.1|12968.1|12999.2|12975.2|12999.2|12975.2|12992.1|12968.1|0
1678398600000|2023-03-09 21:50:00|12998.7|12974.7|12997.6|12973.6|12998.7|12974.7|12996|12972|0
1678398900000|2023-03-09 21:55:00|12998.6|12974.6|12998.1|12974.1|12998.6|12974.6|12996|12972|0
1678399200000|2023-03-09 22:00:00|12997.9|12973.9|12997.5|12973.5|12997.9|12973.9|12996.5|12972.5|0
1678399500000|2023-03-09 22:05:00|12997.7|12973.7|12995.6|12971.6|12997.9|12973.9|12995.4|12971.4|0
1678399800000|2023-03-09 22:10:00|12995.8|12971.8|12994.5|12970.5|12995.8|12971.8|12994.5|12970.5|0
1678400100000|2023-03-09 22:15:00|12994.2|12970.2|12993.5|12969.5|12994.5|12970.5|12993.1|12969.1|0
1678400400000|2023-03-09 22:20:00|12993.8|12969.8|12994.1|12970.1|12994.5|12970.5|12993.8|12969.8|0
1678400700000|2023-03-09 22:25:00|12993.9|12969.9|12992.5|12968.5|12994.4|12970.4|12991.9|12967.9|0
1678401000000|2023-03-09 22:30:00|12992.3|12968.3|12993.8|12969.8|12994|12970|12992.3|12968.3|0
1678401300000|2023-03-09 22:35:00|12993.5|12969.5|12993.2|12969.2|12994.7|12970.7|12992.4|12968.4|0
1678401600000|2023-03-09 22:40:00|12993.1|12969.1|12993.6|12969.6|12993.6|12969.6|12992.6|12968.6|0
1678401900000|2023-03-09 22:45:00|12993.4|12969.4|12994.6|12970.6|12994.6|12970.6|12993.4|12969.4|0
1678402200000|2023-03-09 22:50:00|12994.7|12970.7|12996.2|12972.2|12997|12973|12993.9|12969.9|0
1678402500000|2023-03-09 22:55:00|12995.9|12971.9|12996.8|12972.8|12997.3|12973.3|12995.8|12971.8|0
1678402800000|2023-03-09 23:00:00|12996.9|12972.9|12970.6|12946.6|12996.9|12972.9|12970.6|12946.6|0
1678403100000|2023-03-09 23:05:00|12971.1|12947.1|12978.7|12954.7|12980.1|12956.1|12971.1|12947.1|0
1678403400000|2023-03-09 23:10:00|12979|12955|12981.7|12957.7|12982.2|12958.2|12975.2|12951.2|0
1678403700000|2023-03-09 23:15:00|12982.7|12958.7|12986|12962|12986|12962|12981.1|12957.1|0
1678404000000|2023-03-09 23:20:00|12985.7|12961.7|12985.5|12961.5|12987.6|12963.6|12983.8|12959.8|0
1678404300000|2023-03-09 23:25:00|12985.2|12961.2|12987.5|12963.5|12988.1|12964.1|12984.9|12960.9|0
1678404600000|2023-03-09 23:30:00|12988|12964|12986|12962|12988.6|12964.6|12985.5|12961.5|0
1678404900000|2023-03-09 23:35:00|12985.5|12961.5|12980.6|12956.6|12988.7|12964.7|12980.1|12956.1|0
1678405200000|2023-03-09 23:40:00|12980.1|12956.1|12980.6|12956.6|12983.8|12959.8|12979.5|12955.5|0
1678405500000|2023-03-09 23:45:00|12980.9|12956.9|12982.8|12958.8|12983.8|12959.8|12980.9|12956.9|0
1678405800000|2023-03-09 23:50:00|12982.3|12958.3|12987.6|12963.6|12989.2|12965.2|12981.7|12957.7|0
1678406100000|2023-03-09 23:55:00|12988.1|12964.1|12985.4|12961.4|12988.1|12964.1|12984.9|12960.9|0
1678406400000|2023-03-10 00:00:00|12985.2|12961.2|12986|12962|12987.1|12963.1|12981.2|12957.2|0
1678406700000|2023-03-10 00:05:00|12986.4|12962.4|12982.1|12958.1|12986.8|12962.8|12982.1|12958.1|0
1678407000000|2023-03-10 00:10:00|12982.6|12958.6|12978.3|12954.3|12983.7|12959.7|12977.8|12953.8|0
1678407300000|2023-03-10 00:15:00|12977.8|12953.8|12978.6|12954.6|12983.6|12959.6|12977.8|12953.8|0
1678407600000|2023-03-10 00:20:00|12978.2|12954.2|12976.4|12952.4|12978.2|12954.2|12972.8|12948.8|0
1678407900000|2023-03-10 00:25:00|12976.9|12952.9|12965.1|12941.1|12980|12956|12962.4|12938.4|0
1678408200000|2023-03-10 00:30:00|12964.9|12940.9|12970.2|12946.2|12972.1|12948.1|12964.3|12940.3|0
1678408500000|2023-03-10 00:35:00|12969.7|12945.7|12967.1|12943.1|12970.5|12946.5|12967.1|12943.1|0
1678408800000|2023-03-10 00:40:00|12967|12943|12964.8|12940.8|12969.8|12945.8|12964.3|12940.3|0
1678409100000|2023-03-10 00:45:00|12963.8|12939.8|12963.3|12939.3|12965.5|12941.5|12962.1|12938.1|0
1678409400000|2023-03-10 00:50:00|12963.8|12939.8|12974.9|12950.9|12977.9|12953.9|12961.8|12937.8|0
1678409700000|2023-03-10 00:55:00|12974.7|12950.7|12987.5|12963.5|12987.5|12963.5|12973.7|12949.7|0
1678410000000|2023-03-10 01:00:00|12987.1|12963.1|12973.6|12963.6|12987.1|12969.1|12961.6|12951.6|3818
1678410300000|2023-03-10 01:05:00|12973.1|12963.1|12963.6|12953.6|12976.6|12966.6|12963.6|12953.6|1927
1678410600000|2023-03-10 01:10:00|12962.6|12952.6|12945.6|12935.6|12962.6|12952.6|12935.6|12925.6|4148
1678410900000|2023-03-10 01:15:00|12945.1|12935.1|12967.1|12957.1|12971.6|12961.6|12936.6|12926.6|4648
1678411200000|2023-03-10 01:20:00|12967.6|12957.6|12972.6|12962.6|12997.1|12987.1|12967.1|12957.1|4343
1678411500000|2023-03-10 01:25:00|12973.1|12963.1|12992.6|12982.6|13008.6|12998.6|12971.6|12961.6|7388
1678411800000|2023-03-10 01:30:00|12992.1|12982.1|13075.6|13065.6|13075.6|13065.6|12992.1|12982.1|27967
1678412100000|2023-03-10 01:35:00|13077.1|13067.1|13089.6|13079.6|13104.6|13094.6|13054.6|13044.6|10296
1678412400000|2023-03-10 01:40:00|13090.6|13080.6|13076.6|13066.6|13091.6|13081.6|13057.6|13047.6|7131
1678412700000|2023-03-10 01:45:00|13077.6|13067.6|13052.1|13042.1|13077.6|13067.6|13045.1|13035.1|7843
1678413000000|2023-03-10 01:50:00|13052.6|13042.6|13059.1|13049.1|13071.6|13061.6|13038.6|13028.6|5901
1678413300000|2023-03-10 01:55:00|13058.1|13048.1|13042.6|13032.6|13068.1|13058.1|13035.6|13025.6|6923
1678413600000|2023-03-10 02:00:00|13041.6|13031.6|13045.6|13035.6|13061.6|13051.6|13038.6|13028.6|4592
1678413900000|2023-03-10 02:05:00|13043.6|13033.6|13003.6|12993.6|13053.1|13043.1|13000.1|12990.1|4900
1678414200000|2023-03-10 02:10:00|13004.1|12994.1|13006.6|12996.6|13007.6|12997.6|12991.6|12981.6|3499
1678414500000|2023-03-10 02:15:00|13005.6|12995.6|13004.6|12994.6|13013.6|13003.6|12990.6|12980.6|3416
1678414800000|2023-03-10 02:20:00|13005.1|12995.1|13003.6|12993.6|13012.6|13002.6|12996.6|12986.6|2672
1678415100000|2023-03-10 02:25:00|13003.1|12993.1|12986.6|12976.6|13005.1|12995.1|12986.6|12976.6|2696
1678415400000|2023-03-10 02:30:00|12986.1|12976.1|12986.1|12976.1|13011.6|13001.6|12982.6|12972.6|4410
1678415700000|2023-03-10 02:35:00|12985.6|12975.6|13017.6|13007.6|13020.6|13010.6|12985.6|12975.6|2881
1678416000000|2023-03-10 02:40:00|13017.1|13007.1|13017.1|13007.1|13025.1|13015.1|13004.6|12994.6|1919
1678416300000|2023-03-10 02:45:00|13018.1|13008.1|13025.1|13015.1|13027.1|13017.1|13010.1|13000.1|2323
1678416600000|2023-03-10 02:50:00|13026.1|13016.1|13023.1|13013.1|13027.1|13017.1|13010.1|13000.1|2654
1678416900000|2023-03-10 02:55:00|13024.1|13014.1|13032.1|13022.1|13049.1|13039.1|13018.1|13008.1|2577
1678417200000|2023-03-10 03:00:00|13031.1|13021.1|13019.1|13009.1|13031.1|13021.1|13015.1|13005.1|2442
1678417500000|2023-03-10 03:05:00|13018.1|13008.1|13010.1|13000.1|13018.1|13008.1|12999.1|12989.1|1819
1678417800000|2023-03-10 03:10:00|13009.1|12999.1|12995.1|12985.1|13012.1|13002.1|12995.1|12985.1|1552
1678418100000|2023-03-10 03:15:00|12994.1|12984.1|12994.1|12984.1|13004.1|12994.1|12984.1|12974.1|4309
1678418400000|2023-03-10 03:20:00|12993.1|12983.1|12976.1|12966.1|12993.1|12983.1|12971.1|12961.1|3951
1678418700000|2023-03-10 03:25:00|12975.1|12965.1|12958.1|12948.1|12982.1|12972.1|12954.1|12944.1|7063
1678419000000|2023-03-10 03:30:00|12957.1|12947.1|12947.1|12937.1|12957.1|12947.1|12944.1|12934.1|1607
1678419300000|2023-03-10 03:35:00|12946.1|12936.1|12957.1|12947.1|12958.1|12948.1|12945.1|12935.1|676
1678419600000|2023-03-10 03:40:00|12956.1|12946.1|12963.1|12953.1|12964.1|12954.1|12955.1|12945.1|857
1678419900000|2023-03-10 03:45:00|12962.1|12952.1|12963.1|12953.1|12966.1|12956.1|12961.1|12951.1|567
1678420200000|2023-03-10 03:50:00|12964.1|12954.1|12969.1|12959.1|12969.1|12959.1|12962.1|12952.1|585
1678420500000|2023-03-10 03:55:00|12970.1|12960.1|12976.1|12966.1|12977.1|12967.1|12969.1|12959.1|666
1678420800000|2023-03-10 04:00:00|12977.1|12967.1|12956.1|12946.1|12977.1|12967.1|12956.1|12946.1|1284
1678421100000|2023-03-10 04:05:00|12958.1|12948.1|12953.1|12943.1|12963.1|12953.1|12953.1|12943.1|950
1678421400000|2023-03-10 04:10:00|12952.1|12942.1|12950.1|12940.1|12955.1|12945.1|12947.1|12937.1|1175
1678421700000|2023-03-10 04:15:00|12949.1|12939.1|12944.1|12934.1|12951.1|12941.1|12943.1|12933.1|882
1678422000000|2023-03-10 04:20:00|12945.1|12935.1|12946.1|12936.1|12947.1|12937.1|12941.1|12931.1|680
1678422300000|2023-03-10 04:25:00|12945.1|12935.1|12948.1|12938.1|12948.1|12938.1|12942.1|12932.1|640
1678422600000|2023-03-10 04:30:00|12947.1|12937.1|12955.1|12945.1|12955.1|12945.1|12947.1|12937.1|540
1678422900000|2023-03-10 04:35:00|12954.1|12944.1|12958.1|12948.1|12958.1|12948.1|12954.1|12944.1|945
1678423200000|2023-03-10 04:40:00|12957.1|12947.1|12953.1|12943.1|12958.1|12948.1|12950.1|12940.1|553
1678423500000|2023-03-10 04:45:00|12954.1|12944.1|12960.1|12950.1|12960.1|12950.1|12953.1|12943.1|598
1678423800000|2023-03-10 04:50:00|12959.1|12949.1|12963.1|12953.1|12966.1|12956.1|12959.1|12949.1|1019
1678424100000|2023-03-10 04:55:00|12962.1|12952.1|12960.1|12950.1|12964.1|12954.1|12958.1|12948.1|749
1678424400000|2023-03-10 05:00:00|12959.1|12949.1|13003.1|12993.1|13003.1|12993.1|12953.1|12943.1|4736
1678424700000|2023-03-10 05:05:00|13006.1|12996.1|12980.1|12970.1|13013.1|13003.1|12971.1|12961.1|3129
1678425000000|2023-03-10 05:10:00|12981.1|12971.1|12960.1|12950.1|12986.1|12976.1|12956.1|12946.1|2556
1678425300000|2023-03-10 05:15:00|12959.1|12949.1|12976.1|12966.1|12977.1|12967.1|12958.1|12948.1|1838
1678425600000|2023-03-10 05:20:00|12977.1|12967.1|12996.1|12986.1|13003.1|12993.1|12977.1|12967.1|2249
1678425900000|2023-03-10 05:25:00|12995.1|12985.1|12989.1|12979.1|13002.1|12992.1|12974.1|12964.1|3114
1678426200000|2023-03-10 05:30:00|12988.1|12978.1|12990.1|12980.1|12994.1|12984.1|12975.1|12965.1|1708
1678426500000|2023-03-10 05:35:00|12989.1|12979.1|13022.1|13012.1|13023.1|13013.1|12988.1|12978.1|2181
1678426800000|2023-03-10 05:40:00|13023.1|13013.1|13022.1|13012.1|13027.1|13017.1|13008.1|12998.1|2095
1678427100000|2023-03-10 05:45:00|13023.1|13013.1|13029.1|13019.1|13040.1|13030.1|13020.1|13010.1|3424
1678427400000|2023-03-10 05:50:00|13028.1|13018.1|13032.1|13022.1|13035.1|13025.1|13019.1|13009.1|1636
1678427700000|2023-03-10 05:55:00|13031.1|13021.1|13005.1|12995.1|13031.1|13021.1|13000.1|12990.1|1787
1678428000000|2023-03-10 06:00:00|13006.1|12996.1|12994.1|12984.1|13014.1|13004.1|12994.1|12984.1|1326
1678428300000|2023-03-10 06:05:00|12993.1|12983.1|13006.1|12996.1|13007.1|12997.1|12990.1|12980.1|1440
1678428600000|2023-03-10 06:10:00|13005.1|12995.1|13009.1|12999.1|13018.1|13008.1|13003.1|12993.1|1886
1678428900000|2023-03-10 06:15:00|13008.1|12998.1|13006.1|12996.1|13012.1|13002.1|12983.1|12973.1|2655
1678429200000|2023-03-10 06:20:00|13007.1|12997.1|12984.1|12974.1|13008.1|12998.1|12983.1|12973.1|2059
1678429500000|2023-03-10 06:25:00|12985.1|12975.1|12998.1|12988.1|13006.1|12996.1|12985.1|12975.1|1629
1678429800000|2023-03-10 06:30:00|12999.1|12989.1|12989.1|12979.1|13011.1|13001.1|12989.1|12979.1|2241
1678430100000|2023-03-10 06:35:00|12990.1|12980.1|12971.1|12961.1|12992.1|12982.1|12966.1|12956.1|3836
1678430400000|2023-03-10 06:40:00|12972.1|12962.1|12958.1|12948.1|12977.1|12967.1|12957.1|12947.1|5128
1678430700000|2023-03-10 06:45:00|12957.1|12947.1|12950.1|12940.1|12968.1|12958.1|12948.1|12938.1|8144
1678431000000|2023-03-10 06:50:00|12949.1|12939.1|12949.1|12939.1|12955.1|12945.1|12944.1|12934.1|6983
1678431300000|2023-03-10 06:55:00|12950.1|12940.1|12943.1|12933.1|12956.1|12946.1|12940.1|12930.1|5515
1678431600000|2023-03-10 07:00:00|12942.1|12932.1|12948.1|12938.1|12954.1|12944.1|12930.1|12920.1|2714
1678431900000|2023-03-10 07:05:00|12947.1|12937.1|12947.1|12937.1|12948.1|12938.1|12933.1|12923.1|644
1678432200000|2023-03-10 07:10:00|12946.1|12936.1|12950.1|12940.1|12952.1|12942.1|12943.1|12933.1|949
1678432500000|2023-03-10 07:15:00|12951.1|12941.1|12954.1|12944.1|12956.1|12946.1|12948.1|12938.1|559
1678432800000|2023-03-10 07:20:00|12955.1|12945.1|12962.1|12952.1|12964.1|12954.1|12953.1|12943.1|752
1678433100000|2023-03-10 07:25:00|12961.1|12951.1|12965.1|12955.1|12967.1|12957.1|12960.1|12950.1|727
1678433400000|2023-03-10 07:30:00|12964.1|12954.1|12962.1|12952.1|12964.1|12954.1|12959.1|12949.1|641
1678433700000|2023-03-10 07:35:00|12964.1|12954.1|12956.1|12946.1|12965.1|12955.1|12955.1|12945.1|249
1678434000000|2023-03-10 07:40:00|12955.1|12945.1|12956.1|12946.1|12966.1|12956.1|12954.1|12944.1|587
1678434300000|2023-03-10 07:45:00|12957.1|12947.1|12959.1|12949.1|12962.1|12952.1|12956.1|12946.1|612
1678434600000|2023-03-10 07:50:00|12961.1|12951.1|12961.1|12951.1|12963.1|12953.1|12958.1|12948.1|807
1678434900000|2023-03-10 07:55:00|12960.1|12950.1|12961.1|12951.1|12962.1|12952.1|12957.1|12947.1|1332
1678435200000|2023-03-10 08:00:00|12962.1|12949.1|12947.1|12936.1|12962.1|12950.1|12947.1|12936.1|2024
1678435500000|2023-03-10 08:05:00|12946.1|12935.1|12951.1|12939.1|12957.1|12946.1|12943.1|12931.1|1339
1678435800000|2023-03-10 08:10:00|12952.1|12940.1|12948.1|12937.1|12953.1|12942.1|12947.1|12935.1|906
1678436100000|2023-03-10 08:15:00|12949.1|12938.1|12950.1|12938.1|12961.1|12949.1|12944.1|12933.1|2623
1678436400000|2023-03-10 08:20:00|12951.1|12939.1|12954.1|12942.1|12956.1|12944.1|12945.1|12933.1|799
1678436700000|2023-03-10 08:25:00|12953.1|12943.1|12956.1|12944.1|12960.1|12948.1|12952.1|12940.1|1129
1678437000000|2023-03-10 08:30:00|12957.4|12933.4|12949.5|12925.5|12957.9|12933.9|12947|12923|0
1678437300000|2023-03-10 08:35:00|12949.2|12925.2|12959.3|12935.3|12960|12936|12947.5|12923.5|503
1678437600000|2023-03-10 08:40:00|12959.5|12935.5|12959.9|12935.9|12964.9|12940.9|12956.4|12932.4|0
1678437900000|2023-03-10 08:45:00|12959.6|12935.6|12962.1|12938.1|12962.3|12938.3|12953.8|12929.8|0
1678438200000|2023-03-10 08:50:00|12961.3|12937.3|12952.9|12928.9|12962.3|12938.3|12950.8|12926.8|0
1678438500000|2023-03-10 08:55:00|12952.4|12928.4|12953.6|12929.6|12960.3|12936.3|12951.2|12927.2|0
1678438800000|2023-03-10 09:00:00|12953.1|12929.1|12967.1|12954.1|12967.1|12954.1|12953.1|12929.1|341
1678439100000|2023-03-10 09:05:00|12966.1|12955.1|12971.1|12959.1|12971.1|12959.1|12962.1|12951.1|185
1678439400000|2023-03-10 09:10:00|12970.1|12958.1|12965.1|12954.1|12971.1|12960.1|12965.1|12953.1|195
1678439700000|2023-03-10 09:15:00|12966.1|12955.1|12970.1|12959.1|12971.1|12960.1|12966.1|12955.1|528
1678440000000|2023-03-10 09:20:00|12969.1|12958.1|12964.1|12953.1|12970.1|12959.1|12961.1|12949.1|837
1678440300000|2023-03-10 09:25:00|12965.1|12954.1|12976.1|12965.1|12976.1|12965.1|12965.1|12954.1|311
1678440600000|2023-03-10 09:30:00|12977.1|12966.1|12985.1|12974.1|12986.1|12974.1|12976.1|12964.1|553
1678440900000|2023-03-10 09:35:00|12984.1|12973.1|12981.1|12970.1|12986.1|12975.1|12980.1|12969.1|604
1678441200000|2023-03-10 09:40:00|12980.1|12969.1|12982.1|12971.1|12984.1|12973.1|12980.1|12969.1|313
1678441500000|2023-03-10 09:45:00|12981.1|12970.1|12987.1|12975.1|12987.1|12976.1|12981.1|12970.1|391
1678441800000|2023-03-10 09:50:00|12986.1|12976.1|12979.1|12968.1|12989.1|12978.1|12979.1|12968.1|336
1678442100000|2023-03-10 09:55:00|12978.1|12967.1|12977.1|12966.1|12978.1|12968.1|12973.1|12962.1|285
1678442400000|2023-03-10 10:00:00|12978.1|12967.1|12976.1|12965.1|12979.1|12968.1|12973.1|12962.1|235
1678442700000|2023-03-10 10:05:00|12977.1|12966.1|12981.1|12969.1|12981.1|12969.1|12976.1|12965.1|187
1678443000000|2023-03-10 10:10:00|12980.1|12968.1|12979.1|12968.1|12982.1|12971.1|12978.1|12967.1|154
1678443300000|2023-03-10 10:15:00|12980.1|12969.1|12977.1|12965.1|12980.1|12969.1|12975.1|12963.1|371
1678443600000|2023-03-10 10:20:00|12976.1|12964.1|12982.1|12971.1|12983.1|12971.1|12975.1|12964.1|413
1678443900000|2023-03-10 10:25:00|12981.1|12970.1|12983.1|12972.1|12985.1|12973.1|12981.1|12970.1|156
1678444200000|2023-03-10 10:30:00|12982.1|12971.1|12977.1|12966.1|12982.1|12971.1|12977.1|12966.1|251
1678444500000|2023-03-10 10:35:00|12978.1|12967.1|12973.1|12962.1|12978.1|12967.1|12973.1|12962.1|285
1678444800000|2023-03-10 10:40:00|12974.1|12963.1|12976.1|12965.1|12978.1|12967.1|12974.1|12963.1|260
1678445100000|2023-03-10 10:45:00|12977.1|12966.1|12977.1|12966.1|12979.1|12968.1|12977.1|12966.1|159
1678445400000|2023-03-10 10:50:00|12976.1|12965.1|12975.1|12964.1|12977.1|12966.1|12975.1|12964.1|102
1678445700000|2023-03-10 10:55:00|12976.1|12965.1|12974.1|12963.1|12976.1|12965.1|12972.1|12961.1|125
1678446000000|2023-03-10 11:00:00|12975.1|12964.1|12979.1|12968.1|12981.1|12969.1|12975.1|12964.1|102
1678446300000|2023-03-10 11:05:00|12978.1|12967.1|12976.1|12964.1|12979.1|12968.1|12976.1|12964.1|93
1678446600000|2023-03-10 11:10:00|12975.1|12963.1|12971.1|12960.1|12976.1|12964.1|12970.1|12959.1|379
1678446900000|2023-03-10 11:15:00|12972.1|12959.1|12970.1|12959.1|12972.1|12959.1|12969.1|12958.1|118
1678447200000|2023-03-10 11:20:00|12969.1|12958.1|12968.1|12957.1|12970.1|12959.1|12967.1|12956.1|137
1678447500000|2023-03-10 11:25:00|12967.1|12956.1|12968.1|12957.1|12969.1|12957.1|12966.1|12955.1|198
1678447800000|2023-03-10 11:30:00|12969.1|12958.1|12973.1|12962.1|12973.1|12962.1|12969.1|12957.1|311
1678448100000|2023-03-10 11:35:00|12972.1|12961.1|12974.1|12963.1|12974.1|12963.1|12971.1|12959.1|360
1678448400000|2023-03-10 11:40:00|12973.1|12962.1|12972.1|12961.1|12975.1|12964.1|12972.1|12960.1|152
1678448700000|2023-03-10 11:45:00|12973.1|12962.1|12972.1|12960.1|12973.1|12962.1|12970.1|12959.1|74
1678449000000|2023-03-10 11:50:00|12973.1|12961.1|12969.1|12958.1|12973.1|12962.1|12969.1|12958.1|122
1678449300000|2023-03-10 11:55:00|12970.1|12959.1|12966.1|12955.1|12970.1|12959.1|12966.1|12955.1|204
1678449600000|2023-03-10 12:00:00|12967.1|12956.1|12962.1|12951.1|12967.1|12956.1|12962.1|12951.1|206
1678449900000|2023-03-10 12:05:00|12963.1|12952.1|12964.1|12953.1|12965.1|12954.1|12962.1|12951.1|79
1678450200000|2023-03-10 12:10:00|12963.1|12952.1|12967.1|12955.1|12967.1|12956.1|12963.1|12952.1|133
1678450500000|2023-03-10 12:15:00|12968.1|12956.1|12968.1|12957.1|12969.1|12958.1|12966.1|12955.1|148
1678450800000|2023-03-10 12:20:00|12969.1|12958.1|12966.1|12955.1|12969.1|12958.1|12964.1|12953.1|141
1678451100000|2023-03-10 12:25:00|12967.1|12956.1|12966.1|12955.1|12968.1|12957.1|12964.1|12953.1|182
1678451400000|2023-03-10 12:30:00|12965.1|12954.1|12964.1|12953.1|12967.1|12956.1|12964.1|12953.1|268
1678451700000|2023-03-10 12:35:00|12963.1|12952.1|12960.1|12949.1|12964.1|12953.1|12958.1|12947.1|259
1678452000000|2023-03-10 12:40:00|12959.1|12948.1|12958.1|12947.1|12961.1|12950.1|12956.1|12945.1|273
1678452300000|2023-03-10 12:45:00|12959.1|12948.1|12958.1|12947.1|12961.1|12950.1|12957.1|12946.1|355
1678452600000|2023-03-10 12:50:00|12957.1|12946.1|12958.1|12947.1|12959.1|12948.1|12955.1|12944.1|205
1678452900000|2023-03-10 12:55:00|12959.1|12948.1|12953.1|12942.1|12960.1|12949.1|12953.1|12942.1|247
1678453200000|2023-03-10 13:00:00|12952.1|12941.1|12945.1|12933.1|12953.1|12942.1|12943.1|12932.1|513
1678453500000|2023-03-10 13:05:00|12944.1|12932.1|12945.1|12934.1|12949.1|12938.1|12943.1|12932.1|282
1678453800000|2023-03-10 13:10:00|12946.1|12935.1|12941.1|12930.1|12946.1|12935.1|12941.1|12930.1|175
1678454100000|2023-03-10 13:15:00|12942.1|12929.1|12940.1|12929.1|12942.1|12931.1|12940.1|12929.1|238
1678454400000|2023-03-10 13:20:00|12939.1|12928.1|12946.1|12935.1|12947.1|12936.1|12937.1|12926.1|540
1678454700000|2023-03-10 13:25:00|12945.1|12934.1|12952.1|12940.1|12954.1|12941.1|12943.1|12932.1|439
1678455000000|2023-03-10 13:30:00|12954.1|12941.1|12967.1|12955.1|12980.1|12968.1|12944.1|12933.1|1183
1678455300000|2023-03-10 13:35:00|12966.1|12956.1|12961.1|12950.1|12970.1|12959.1|12957.1|12946.1|510
1678455600000|2023-03-10 13:40:00|12960.1|12949.1|12970.1|12959.1|12971.1|12960.1|12958.1|12947.1|386
1678455900000|2023-03-10 13:45:00|12971.1|12960.1|12970.1|12959.1|12976.1|12965.1|12966.1|12955.1|398
1678456200000|2023-03-10 13:50:00|12971.1|12960.1|12970.1|12959.1|12975.1|12964.1|12966.1|12955.1|178
1678456500000|2023-03-10 13:55:00|12971.1|12960.1|12965.1|12954.1|12972.1|12961.1|12962.1|12951.1|335
1678456800000|2023-03-10 14:00:00|12966.1|12955.1|12972.1|12960.1|12973.1|12962.1|12964.1|12953.1|704
1678457100000|2023-03-10 14:05:00|12971.1|12959.1|12971.1|12960.1|12976.1|12965.1|12967.1|12956.1|198
1678457400000|2023-03-10 14:10:00|12972.1|12961.1|12965.1|12954.1|12975.1|12964.1|12964.1|12953.1|179
1678457700000|2023-03-10 14:15:00|12966.1|12953.1|12970.1|12959.1|12970.1|12959.1|12965.1|12953.1|142
1678458000000|2023-03-10 14:20:00|12969.1|12958.1|12970.1|12959.1|12972.1|12961.1|12967.1|12956.1|240
1678458300000|2023-03-10 14:25:00|12969.1|12958.1|12968.1|12956.1|12969.1|12958.1|12964.1|12953.1|301
1678458600000|2023-03-10 14:30:00|12969.1|12957.1|12963.1|12951.1|12986.1|12974.1|12961.1|12950.1|1366
1678458900000|2023-03-10 14:35:00|12962.1|12952.1|12963.1|12952.1|12976.1|12964.1|12961.1|12950.1|681
1678459200000|2023-03-10 14:40:00|12964.1|12951.1|12964.1|12952.1|12968.1|12956.1|12955.1|12944.1|915
1678459500000|2023-03-10 14:45:00|12965.1|12953.1|12954.1|12943.1|12965.1|12953.1|12941.1|12929.1|1247
1678459800000|2023-03-10 14:50:00|12952.1|12942.1|12962.1|12950.1|12972.1|12961.1|12947.1|12936.1|1648
1678460100000|2023-03-10 14:55:00|12963.1|12951.1|12966.1|12954.1|12975.1|12963.1|12958.1|12947.1|793
1678460400000|2023-03-10 15:00:00|12965.1|12955.1|12986.1|12975.1|12991.1|12980.1|12965.1|12954.1|890
1678460700000|2023-03-10 15:05:00|12987.1|12976.1|13010.1|12999.1|13013.1|13002.1|12986.1|12975.1|1722
1678461000000|2023-03-10 15:10:00|13008.1|12998.1|13004.1|12992.1|13015.1|13003.1|13002.1|12991.1|997
1678461300000|2023-03-10 15:15:00|13003.1|12993.1|12999.1|12988.1|13010.1|12998.1|12999.1|12987.1|701
1678461600000|2023-03-10 15:20:00|12998.1|12987.1|13006.1|12995.1|13007.1|12996.1|12992.1|12981.1|432
1678461900000|2023-03-10 15:25:00|13007.1|12994.1|13006.1|12995.1|13010.1|12999.1|12999.1|12988.1|713
1678462200000|2023-03-10 15:30:00|13007.1|12996.1|13012.1|13001.1|13018.1|13007.1|13006.1|12995.1|935
1678462500000|2023-03-10 15:35:00|13013.1|13002.1|13009.1|12998.1|13016.1|13004.1|13006.1|12995.1|587
1678462800000|2023-03-10 15:40:00|13008.1|12997.1|13005.1|12993.1|13014.1|13002.1|12998.1|12987.1|379
1678463100000|2023-03-10 15:45:00|13004.1|12994.1|13000.1|12989.1|13010.1|12999.1|12990.1|12979.1|665
1678463400000|2023-03-10 15:50:00|12999.1|12987.1|12996.1|12985.1|13002.1|12991.1|12990.1|12979.1|474
1678463700000|2023-03-10 15:55:00|12997.1|12986.1|13007.1|12996.1|13011.1|13000.1|12997.1|12986.1|851
1678464000000|2023-03-10 16:00:00|13006.1|12995.1|13007.1|12996.1|13010.1|12999.1|13003.1|12991.1|535
1678464300000|2023-03-10 16:05:00|13006.1|12995.1|13009.1|12997.1|13010.1|12998.1|13003.1|12992.1|413
1678464600000|2023-03-10 16:10:00|13008.1|12996.1|12995.1|12984.1|13012.1|13001.1|12995.1|12984.1|479
1678464900000|2023-03-10 16:15:00|12994.1|12983.1|12992.1|12980.1|12997.1|12986.1|12991.1|12979.1|455
1678465200000|2023-03-10 16:20:00|12990.1|12979.1|12992.1|12981.1|13000.1|12988.1|12989.1|12978.1|363
1678465500000|2023-03-10 16:25:00|12991.1|12980.1|12995.1|12984.1|13000.1|12989.1|12988.1|12977.1|503
1678465800000|2023-03-10 16:30:00|12996.1|12985.1|13007.1|12995.1|13008.1|12997.1|12995.1|12985.1|547
1678466100000|2023-03-10 16:35:00|13008.1|12996.1|13006.1|12995.1|13009.1|12997.1|13001.1|12990.1|443
1678466400000|2023-03-10 16:40:00|13007.1|12994.1|13000.1|12989.1|13010.1|12998.1|12999.1|12988.1|266
1678466700000|2023-03-10 16:45:00|13001.1|12990.1|12997.1|12985.1|13002.1|12991.1|12992.1|12981.1|359
1678467000000|2023-03-10 16:50:00|12996.1|12986.1|12987.1|12976.1|12997.1|12986.1|12985.1|12974.1|183
1678467300000|2023-03-10 16:55:00|12986.1|12975.1|12983.1|12972.1|12986.1|12975.1|12981.1|12970.1|169
1678467600000|2023-03-10 17:00:00|12984.1|12973.1|12986.1|12975.1|12991.1|12980.1|12982.1|12971.1|222
1678467900000|2023-03-10 17:05:00|12987.1|12974.1|12984.1|12973.1|12990.1|12979.1|12984.1|12973.1|160
1678468200000|2023-03-10 17:10:00|12983.1|12972.1|12984.1|12973.1|12986.1|12975.1|12980.1|12969.1|191
1678468500000|2023-03-10 17:15:00|12983.1|12972.1|12982.1|12970.1|12987.1|12976.1|12982.1|12970.1|151
1678468800000|2023-03-10 17:20:00|12981.1|12969.1|12985.1|12974.1|12989.1|12978.1|12981.1|12969.1|72
1678469100000|2023-03-10 17:25:00|12984.1|12973.1|12987.1|12976.1|12987.1|12976.1|12982.1|12971.1|146
1678469400000|2023-03-10 17:30:00|12988.1|12975.1|12996.1|12985.1|12999.1|12987.1|12986.1|12975.1|230
1678469700000|2023-03-10 17:35:00|12997.1|12986.1|12995.1|12983.1|13001.1|12989.1|12992.1|12981.1|77
1678470000000|2023-03-10 17:40:00|12994.1|12984.1|12995.1|12984.1|12996.1|12985.1|12991.1|12980.1|101
1678470300000|2023-03-10 17:45:00|12994.1|12983.1|12992.1|12981.1|12999.1|12988.1|12992.1|12981.1|88
1678470600000|2023-03-10 17:50:00|12993.1|12982.1|12994.1|12983.1|12995.1|12984.1|12989.1|12978.1|92
1678470900000|2023-03-10 17:55:00|12995.1|12984.1|12986.1|12975.1|12996.1|12985.1|12985.1|12974.1|135
1678471200000|2023-03-10 18:00:00|12987.1|12974.1|12986.1|12975.1|12993.1|12982.1|12985.1|12973.1|215
1678471500000|2023-03-10 18:05:00|12985.1|12974.1|12984.1|12973.1|12987.1|12976.1|12982.1|12971.1|175
1678471800000|2023-03-10 18:10:00|12985.1|12972.1|12979.1|12967.1|12985.1|12974.1|12978.1|12967.1|206
1678472100000|2023-03-10 18:15:00|12978.1|12966.1|12971.1|12960.1|12978.1|12966.1|12971.1|12960.1|218
1678472400000|2023-03-10 18:20:00|12972.1|12961.1|12968.1|12957.1|12974.1|12963.1|12967.1|12956.1|279
1678472700000|2023-03-10 18:25:00|12967.1|12956.1|12969.1|12958.1|12971.1|12960.1|12963.1|12951.1|429
1678473000000|2023-03-10 18:30:00|12970.1|12957.1|12963.1|12952.1|12971.1|12960.1|12962.1|12951.1|448
1678473300000|2023-03-10 18:35:00|12964.1|12951.1|12960.1|12949.1|12967.1|12956.1|12960.1|12949.1|548
1678473600000|2023-03-10 18:40:00|12961.1|12948.1|12953.1|12942.1|12961.1|12950.1|12951.1|12940.1|189
1678473900000|2023-03-10 18:45:00|12952.1|12941.1|12951.1|12940.1|12953.1|12942.1|12949.1|12937.1|236
1678474200000|2023-03-10 18:50:00|12952.1|12941.1|12953.1|12942.1|12957.1|12946.1|12951.1|12940.1|271
1678474500000|2023-03-10 18:55:00|12952.1|12941.1|12951.1|12940.1|12952.1|12941.1|12949.1|12938.1|232
1678474800000|2023-03-10 19:00:00|12950.1|12939.1|12960.1|12948.1|12961.1|12950.1|12949.1|12938.1|221
1678475100000|2023-03-10 19:05:00|12959.1|12947.1|12966.1|12955.1|12966.1|12955.1|12956.1|12945.1|303
1678475400000|2023-03-10 19:10:00|12965.1|12954.1|12966.1|12954.1|12968.1|12957.1|12962.1|12951.1|232
1678475700000|2023-03-10 19:15:00|12965.1|12955.1|12969.1|12957.1|12969.1|12958.1|12964.1|12953.1|111
1678476000000|2023-03-10 19:20:00|12968.1|12956.1|12964.1|12953.1|12969.1|12958.1|12963.1|12952.1|102
1678476300000|2023-03-10 19:25:00|12965.1|12954.1|12963.1|12952.1|12966.1|12955.1|12961.1|12950.1|90
1678476600000|2023-03-10 19:30:00|12964.1|12951.1|12966.1|12955.1|12969.1|12958.1|12963.1|12951.1|106
1678476900000|2023-03-10 19:35:00|12965.1|12954.1|12966.1|12955.1|12971.1|12960.1|12960.1|12949.1|272
1678477200000|2023-03-10 19:40:00|12965.1|12954.1|12961.1|12951.1|12967.1|12956.1|12961.1|12950.1|156
1678477500000|2023-03-10 19:45:00|12961.6|12951.6|12974.6|12964.6|12975.6|12965.6|12961.6|12951.6|257
1678477800000|2023-03-10 19:50:00|12974.1|12964.1|12975.1|12965.1|12975.6|12965.6|12969.6|12959.6|209
1678478100000|2023-03-10 19:55:00|12974.1|12964.1|12974.6|12964.6|12977.1|12967.1|12971.6|12961.6|150
1678478400000|2023-03-10 20:00:00|12974.1|12964.1|12975.1|12965.1|12977.6|12967.6|12972.6|12962.6|104
1678478700000|2023-03-10 20:05:00|12974.6|12964.6|12978.1|12968.1|12978.6|12968.6|12970.6|12960.6|82
1678479000000|2023-03-10 20:10:00|12977.6|12967.6|12976.6|12966.6|12983.6|12973.6|12974.6|12964.6|170
1678479300000|2023-03-10 20:15:00|12976.1|12966.1|12967.6|12957.6|12978.1|12968.1|12967.6|12957.6|118
1678479600000|2023-03-10 20:20:00|12968.1|12958.1|12970.1|12960.1|12970.6|12960.6|12967.6|12957.6|102
1678479900000|2023-03-10 20:25:00|12970.6|12960.6|12972.1|12962.1|12975.6|12965.6|12968.1|12958.1|199
1678480200000|2023-03-10 20:30:00|12971.6|12961.6|12972.6|12962.6|12974.6|12964.6|12967.6|12957.6|168
1678480500000|2023-03-10 20:35:00|12973.1|12963.1|12964.6|12954.6|12973.6|12963.6|12964.6|12954.6|142
1678480800000|2023-03-10 20:40:00|12964.1|12954.1|12960.1|12950.1|12965.6|12955.6|12959.6|12949.6|225
1678481100000|2023-03-10 20:45:00|12959.6|12949.6|12960.6|12950.6|12962.6|12952.6|12959.6|12949.6|91
1678481400000|2023-03-10 20:50:00|12960.1|12950.1|12960.6|12950.6|12963.6|12953.6|12958.6|12948.6|174
1678481700000|2023-03-10 20:55:00|12959.6|12949.6|12957.1|12947.1|12959.6|12949.6|12955.6|12945.6|158
1678482000000|2023-03-10 21:00:00|12957.6|12947.6|12966.1|12956.1|12966.1|12956.1|12957.6|12947.6|123
1678482300000|2023-03-10 21:05:00|12965.6|12955.6|12965.6|12955.6|12966.1|12956.1|12965.6|12955.6|2
1678482600000|2023-03-10 21:10:00|12966.1|12956.1|12959.6|12949.6|12966.6|12956.6|12959.6|12949.6|77
1678482900000|2023-03-10 21:15:00|12967.6|12943.6|12971.1|12947.1|12972|12948|12964.3|12940.3|0
1678483200000|2023-03-10 21:20:00|12970.9|12946.9|12975.3|12951.3|12975.3|12951.3|12969.2|12945.2|0
1678483500000|2023-03-10 21:25:00|12974.8|12950.8|12975.5|12951.5|12976.3|12952.3|12973.6|12949.6|0
1678483800000|2023-03-10 21:30:00|12975.3|12951.3|12973.9|12949.9|12977.2|12953.2|12970.6|12946.6|0
1678484100000|2023-03-10 21:35:00|12973.6|12949.6|12978.6|12954.6|12979.1|12955.1|12973.3|12949.3|0
1678484400000|2023-03-10 21:40:00|12978.8|12954.8|12975.9|12951.9|12978.9|12954.9|12975.3|12951.3|0
1678484700000|2023-03-10 21:45:00|12976.9|12952.9|12979.2|12955.2|12979.2|12955.2|12974.2|12950.2|0
1678485000000|2023-03-10 21:50:00|12978.7|12954.7|12978.6|12954.6|12981.9|12957.9|12976.1|12952.1|0
1678485300000|2023-03-10 21:55:00|12979.1|12955.1|12997.9|12973.9|12999.6|12975.6|12977.5|12953.5|0
1678658400000|2023-03-12 22:00:00|12979.8|12955.8|12980|12956|12997.8|12973.8|12975.2|12951.2|0
1678658700000|2023-03-12 22:05:00|12980.5|12956.5|12978.4|12954.4|12986.3|12962.3|12965.9|12941.9|0
1678659000000|2023-03-12 22:10:00|12978.9|12954.9|12965.2|12941.2|12988.8|12964.8|12955.3|12931.3|0
1678659300000|2023-03-12 22:15:00|12965|12941|13042.5|13018.5|13073.9|13049.9|12958.1|12934.1|0
1678659600000|2023-03-12 22:20:00|13042|13018|13034.6|13010.6|13060.2|13036.2|13020.9|12996.9|0
1678659900000|2023-03-12 22:25:00|13034.8|13010.8|13047.2|13023.2|13066.8|13042.8|13034.8|13010.8|0
1678660200000|2023-03-12 22:30:00|13046.7|13022.7|13026.9|13002.9|13054.3|13030.3|13017.6|12993.6|0
1678660500000|2023-03-12 22:35:00|13027.1|13003.1|13053.8|13029.8|13067.5|13043.5|13023.4|12999.4|0
1678660800000|2023-03-12 22:40:00|13053.3|13029.3|13057.9|13033.9|13077.6|13053.6|13044.5|13020.5|0
1678661100000|2023-03-12 22:45:00|13056.9|13032.9|13040.6|13016.6|13064.9|13040.9|13040.3|13016.3|0
1678661400000|2023-03-12 22:50:00|13040.3|13016.3|13011.1|12987.1|13046.8|13022.8|13008.8|12984.8|0
1678661700000|2023-03-12 22:55:00|13011.3|12987.3|13000.4|12976.4|13025.8|13001.8|12999.6|12975.6|0
1678662000000|2023-03-12 23:00:00|13000.2|12976.2|13005|12981|13014.3|12990.3|12994.7|12970.7|0
1678662300000|2023-03-12 23:05:00|13004.8|12980.8|13016.7|12992.7|13017|12993|13001.2|12977.2|0
1678662600000|2023-03-12 23:10:00|13016.5|12992.5|13023.4|12999.4|13023.6|12999.6|13008.9|12984.9|0
1678662900000|2023-03-12 23:15:00|13023.6|12999.6|13038.7|13014.7|13046|13022|13018.5|12994.5|0
1678663200000|2023-03-12 23:20:00|13039|13015|13053|13029|13065.5|13041.5|13035.1|13011.1|0
1678663500000|2023-03-12 23:25:00|13053.2|13029.2|13056.3|13032.3|13058.9|13034.9|13047.4|13023.4|0
1678663800000|2023-03-12 23:30:00|13056.1|13032.1|13050.3|13026.3|13058.2|13034.2|13049.2|13025.2|0
1678664100000|2023-03-12 23:35:00|13049.8|13025.8|13059.8|13035.8|13062.2|13038.2|13049.7|13025.7|0
1678664400000|2023-03-12 23:40:00|13060|13036|13041.5|13017.5|13060.1|13036.1|13040.4|13016.4|0
1678664700000|2023-03-12 23:45:00|13042.2|13018.2|13048.1|13024.1|13049.7|13025.7|13040.1|13016.1|0
1678665000000|2023-03-12 23:50:00|13048.6|13024.6|13053.9|13029.9|13066.6|13042.6|13047|13023|0
1678665300000|2023-03-12 23:55:00|13054.1|13030.1|13044.6|13020.6|13056|13032|13044|13020|0
1678665600000|2023-03-13 00:00:00|13043.8|13019.8|13058.4|13034.4|13062.2|13038.2|13042.5|13018.5|0
1678665900000|2023-03-13 00:05:00|13058.1|13034.1|13059.7|13035.7|13060.7|13036.7|13050.7|13026.7|0
1678666200000|2023-03-13 00:10:00|13059.4|13035.4|13059|13035|13067.8|13043.8|13059|13035|0
1678666500000|2023-03-13 00:15:00|13058.7|13034.7|13049.3|13025.3|13061.9|13037.9|13044.2|13020.2|0
1678666800000|2023-03-13 00:20:00|13048.8|13024.8|13040.6|13016.6|13058.4|13034.4|13038.8|13014.8|0
1678667100000|2023-03-13 00:25:00|13040.4|13016.4|13051.9|13027.9|13052.9|13028.9|13034.3|13010.3|0
1678667400000|2023-03-13 00:30:00|13052.2|13028.2|13047|13023|13053.3|13029.3|13044.3|13020.3|0
1678667700000|2023-03-13 00:35:00|13047.3|13023.3|13016.8|12992.8|13047.3|13023.3|13014.6|12990.6|0
1678668000000|2023-03-13 00:40:00|13016.3|12992.3|13040.3|13016.3|13043.2|13019.2|13007.5|12983.5|0
1678668300000|2023-03-13 00:45:00|13040.2|13016.2|13032.5|13008.5|13044|13020|13023.8|12999.8|0
1678668600000|2023-03-13 00:50:00|13033|13009|13019.6|12995.6|13033|13009|13016.2|12992.2|0
1678668900000|2023-03-13 00:55:00|13020.5|12996.5|13007.6|12983.6|13020.5|12996.5|13000.7|12976.7|0
1678669200000|2023-03-13 01:00:00|13007.9|12983.9|13038.1|13028.1|13041.6|13031.6|13007.4|12983.4|3456
1678669500000|2023-03-13 01:05:00|13037.6|13027.6|13024.1|13014.1|13046.6|13036.6|13022.6|13012.6|2035
1678669800000|2023-03-13 01:10:00|13023.6|13013.6|13029.6|13019.6|13037.6|13027.6|13023.6|13013.6|1378
1678670100000|2023-03-13 01:15:00|13029.1|13019.1|13000.6|12990.6|13032.1|13022.1|12994.1|12984.1|3346
1678670400000|2023-03-13 01:20:00|13000.1|12990.1|12960.1|12950.1|13000.1|12990.1|12955.1|12945.1|4266
1678670700000|2023-03-13 01:25:00|12959.6|12949.6|12992.6|12982.6|12998.1|12988.1|12958.6|12948.6|4059
1678671000000|2023-03-13 01:30:00|12986.6|12976.6|13037.1|13027.1|13045.1|13035.1|12975.6|12965.6|21151
1678671300000|2023-03-13 01:35:00|13040.1|13030.1|13079.6|13069.6|13081.6|13071.6|13012.6|13002.6|10648
1678671600000|2023-03-13 01:40:00|13079.1|13069.1|13096.1|13086.1|13113.6|13103.6|13069.6|13059.6|10316
1678671900000|2023-03-13 01:45:00|13095.6|13085.6|13051.1|13041.1|13104.6|13094.6|13049.6|13039.6|6595
1678672200000|2023-03-13 01:50:00|13051.6|13041.6|13015.6|13005.6|13052.1|13042.1|13004.6|12994.6|5466
1678672500000|2023-03-13 01:55:00|13015.1|13005.1|12997.1|12987.1|13028.1|13018.1|12982.6|12972.6|4523
1678672800000|2023-03-13 02:00:00|13000.1|12990.1|13025.1|13015.1|13027.6|13017.6|12993.1|12983.1|4005
1678673100000|2023-03-13 02:05:00|13025.6|13015.6|13016.1|13006.1|13036.6|13026.6|13005.6|12995.6|2428
1678673400000|2023-03-13 02:10:00|13015.6|13005.6|13015.1|13005.1|13024.6|13014.6|12982.6|12972.6|3144
1678673700000|2023-03-13 02:15:00|13014.6|13004.6|13030.6|13020.6|13031.6|13021.6|13002.1|12992.1|2840
1678674000000|2023-03-13 02:20:00|13030.1|13020.1|13041.6|13031.6|13049.6|13039.6|13015.6|13005.6|3621
1678674300000|2023-03-13 02:25:00|13040.6|13030.6|13031.1|13021.1|13058.1|13048.1|13030.1|13020.1|4323
1678674600000|2023-03-13 02:30:00|13033.1|13023.1|13020.6|13010.6|13040.1|13030.1|13018.6|13008.6|2308
1678674900000|2023-03-13 02:35:00|13021.1|13011.1|13062.6|13052.6|13062.6|13052.6|13015.1|13005.1|2278
1678675200000|2023-03-13 02:40:00|13063.1|13053.1|13073.1|13063.1|13077.6|13067.6|13057.6|13047.6|1758
1678675500000|2023-03-13 02:45:00|13074.1|13064.1|13062.1|13052.1|13079.1|13069.1|13054.1|13044.1|1447
1678675800000|2023-03-13 02:50:00|13063.1|13053.1|13088.1|13078.1|13091.1|13081.1|13059.1|13049.1|2066
1678676100000|2023-03-13 02:55:00|13089.1|13079.1|13069.1|13059.1|13098.1|13088.1|13065.1|13055.1|2450
1678676400000|2023-03-13 03:00:00|13070.1|13060.1|13053.1|13043.1|13070.1|13060.1|13045.1|13035.1|1983
1678676700000|2023-03-13 03:05:00|13052.1|13042.1|13073.1|13063.1|13075.1|13065.1|13044.1|13034.1|1611
1678677000000|2023-03-13 03:10:00|13071.1|13061.1|13074.1|13064.1|13076.1|13066.1|13062.1|13052.1|1388
1678677300000|2023-03-13 03:15:00|13073.1|13063.1|13073.1|13063.1|13076.1|13066.1|13059.1|13049.1|1821
1678677600000|2023-03-13 03:20:00|13072.1|13062.1|13076.1|13066.1|13089.1|13079.1|13065.1|13055.1|2259
1678677900000|2023-03-13 03:25:00|13078.1|13068.1|13080.1|13070.1|13083.1|13073.1|13073.1|13063.1|1326
1678678200000|2023-03-13 03:30:00|13081.1|13071.1|13088.1|13078.1|13088.1|13078.1|13079.1|13069.1|739
1678678500000|2023-03-13 03:35:00|13089.1|13079.1|13084.1|13074.1|13090.1|13080.1|13081.1|13071.1|888
1678678800000|2023-03-13 03:40:00|13083.1|13073.1|13078.1|13068.1|13083.1|13073.1|13075.1|13065.1|552
1678679100000|2023-03-13 03:45:00|13080.1|13070.1|13079.1|13069.1|13085.1|13075.1|13076.1|13066.1|750
1678679400000|2023-03-13 03:50:00|13081.1|13071.1|13086.1|13076.1|13086.1|13076.1|13081.1|13071.1|286
1678679700000|2023-03-13 03:55:00|13087.1|13077.1|13078.1|13068.1|13087.1|13077.1|13071.1|13061.1|608
1678680000000|2023-03-13 04:00:00|13079.1|13069.1|13081.1|13071.1|13084.1|13074.1|13079.1|13069.1|415
1678680300000|2023-03-13 04:05:00|13082.1|13072.1|13083.1|13073.1|13084.1|13074.1|13081.1|13071.1|189
1678680600000|2023-03-13 04:10:00|13085.1|13075.1|13089.1|13079.1|13089.1|13079.1|13085.1|13075.1|144
1678680900000|2023-03-13 04:15:00|13088.1|13078.1|13091.1|13081.1|13091.1|13081.1|13088.1|13078.1|187
1678681200000|2023-03-13 04:20:00|13090.1|13080.1|13091.1|13081.1|13092.1|13082.1|13089.1|13079.1|428
1678681500000|2023-03-13 04:25:00|13092.1|13082.1|13090.1|13080.1|13092.1|13082.1|13089.1|13079.1|291
1678681800000|2023-03-13 04:30:00|13089.1|13079.1|13087.1|13077.1|13090.1|13080.1|13085.1|13075.1|378
1678682100000|2023-03-13 04:35:00|13088.1|13078.1|13089.1|13079.1|13090.1|13080.1|13085.1|13075.1|241
1678682400000|2023-03-13 04:40:00|13090.1|13080.1|13089.1|13079.1|13091.1|13081.1|13088.1|13078.1|222
1678682700000|2023-03-13 04:45:00|13090.1|13080.1|13089.1|13079.1|13091.1|13081.1|13089.1|13079.1|176
1678683000000|2023-03-13 04:50:00|13090.1|13080.1|13091.1|13081.1|13091.1|13081.1|13089.1|13079.1|331
1678683300000|2023-03-13 04:55:00|13090.1|13080.1|13091.1|13081.1|13092.1|13082.1|13089.1|13079.1|793
1678683600000|2023-03-13 05:00:00|13090.1|13080.1|13075.1|13065.1|13091.1|13081.1|13068.1|13058.1|5824
1678683900000|2023-03-13 05:05:00|13074.1|13064.1|13102.1|13092.1|13106.1|13096.1|13070.1|13060.1|2945
1678684200000|2023-03-13 05:10:00|13099.1|13089.1|13090.1|13080.1|13100.1|13090.1|13082.1|13072.1|2715
1678684500000|2023-03-13 05:15:00|13091.1|13081.1|13077.1|13067.1|13095.1|13085.1|13073.1|13063.1|1952
1678684800000|2023-03-13 05:20:00|13076.1|13066.1|13073.1|13063.1|13082.1|13072.1|13069.1|13059.1|1740
1678685100000|2023-03-13 05:25:00|13072.1|13062.1|13076.1|13066.1|13080.1|13070.1|13064.1|13054.1|1412
1678685400000|2023-03-13 05:30:00|13075.1|13065.1|13074.1|13064.1|13077.1|13067.1|13064.1|13054.1|1641
1678685700000|2023-03-13 05:35:00|13073.1|13063.1|13052.1|13042.1|13075.1|13065.1|13052.1|13042.1|2112
1678686000000|2023-03-13 05:40:00|13051.1|13041.1|13064.1|13054.1|13067.1|13057.1|13049.1|13039.1|1908
1678686300000|2023-03-13 05:45:00|13063.1|13053.1|13063.1|13053.1|13071.1|13061.1|13059.1|13049.1|1140
1678686600000|2023-03-13 05:50:00|13062.1|13052.1|13050.1|13040.1|13064.1|13054.1|13045.1|13035.1|1720
1678686900000|2023-03-13 05:55:00|13049.1|13039.1|13065.1|13055.1|13065.1|13055.1|13049.1|13039.1|1613
1678687200000|2023-03-13 06:00:00|13064.1|13054.1|13069.1|13059.1|13074.1|13064.1|13056.1|13046.1|2538
1678687500000|2023-03-13 06:05:00|13068.1|13058.1|13060.1|13050.1|13068.1|13058.1|13057.1|13047.1|1312
1678687800000|2023-03-13 06:10:00|13061.1|13051.1|13067.1|13057.1|13070.1|13060.1|13055.1|13045.1|1945
1678688100000|2023-03-13 06:15:00|13068.1|13058.1|13073.1|13063.1|13077.1|13067.1|13058.1|13048.1|1987
1678688400000|2023-03-13 06:20:00|13074.1|13064.1|13074.1|13064.1|13085.1|13075.1|13073.1|13063.1|1564
1678688700000|2023-03-13 06:25:00|13073.1|13063.1|13079.1|13069.1|13082.1|13072.1|13071.1|13061.1|998
1678689000000|2023-03-13 06:30:00|13078.1|13068.1|13059.1|13049.1|13078.1|13068.1|13057.1|13047.1|1374
1678689300000|2023-03-13 06:35:00|13058.1|13048.1|13052.1|13042.1|13060.1|13050.1|13050.1|13040.1|1014
1678689600000|2023-03-13 06:40:00|13050.1|13040.1|13054.1|13044.1|13059.1|13049.1|13048.1|13038.1|1655
1678689900000|2023-03-13 06:45:00|13053.1|13043.1|13053.1|13043.1|13058.1|13048.1|13048.1|13038.1|2843
1678690200000|2023-03-13 06:50:00|13052.1|13042.1|13056.1|13046.1|13058.1|13048.1|13051.1|13041.1|3743
1678690500000|2023-03-13 06:55:00|13055.1|13045.1|13058.1|13048.1|13067.1|13057.1|13055.1|13045.1|6018
1678690800000|2023-03-13 07:00:00|13059.1|13049.1|13042.1|13032.1|13061.1|13051.1|13042.1|13032.1|2301
1678691100000|2023-03-13 07:05:00|13043.1|13033.1|13036.1|13026.1|13043.1|13033.1|13034.1|13024.1|1048
1678691400000|2023-03-13 07:10:00|13037.1|13027.1|13033.1|13023.1|13038.1|13028.1|13029.1|13019.1|1328
1678691700000|2023-03-13 07:15:00|13032.1|13022.1|13029.1|13019.1|13033.1|13023.1|13023.1|13013.1|895
1678692000000|2023-03-13 07:20:00|13030.1|13020.1|13037.1|13027.1|13040.1|13030.1|13029.1|13019.1|706
1678692300000|2023-03-13 07:25:00|13039.1|13029.1|13034.1|13024.1|13040.1|13030.1|13033.1|13023.1|257
1678692600000|2023-03-13 07:30:00|13035.1|13025.1|13042.1|13032.1|13045.1|13035.1|13034.1|13024.1|831
1678692900000|2023-03-13 07:35:00|13043.1|13033.1|13047.1|13037.1|13048.1|13038.1|13041.1|13031.1|416
1678693200000|2023-03-13 07:40:00|13046.1|13036.1|13049.1|13039.1|13050.1|13040.1|13042.1|13032.1|141
1678693500000|2023-03-13 07:45:00|13050.1|13040.1|13053.1|13043.1|13056.1|13046.1|13047.1|13037.1|537
1678693800000|2023-03-13 07:50:00|13052.1|13042.1|13050.1|13040.1|13054.1|13044.1|13048.1|13038.1|435
1678694100000|2023-03-13 07:55:00|13049.1|13039.1|13041.1|13031.1|13051.1|13041.1|13040.1|13030.1|242
1678694400000|2023-03-13 08:00:00|13042.1|13030.1|13042.1|13031.1|13044.1|13032.1|13037.1|13026.1|602
1678694700000|2023-03-13 08:05:00|13043.1|13030.1|13041.1|13029.1|13043.1|13032.1|13037.1|13025.1|693
1678695000000|2023-03-13 08:10:00|13040.1|13030.1|13044.1|13032.1|13046.1|13035.1|13037.1|13026.1|550
1678695300000|2023-03-13 08:15:00|13043.1|13033.1|13041.1|13029.1|13048.1|13036.1|13040.1|13028.1|863
1678695600000|2023-03-13 08:20:00|13040.1|13028.1|13039.1|13028.1|13041.1|13030.1|13036.1|13025.1|593
1678695900000|2023-03-13 08:25:00|13038.1|13027.1|13031.1|13019.1|13041.1|13029.1|13031.1|13019.1|876
1678696200000|2023-03-13 08:30:00|13037.9|13013.9|13031.3|13007.3|13041|13017|13026.9|13002.9|0
1678696500000|2023-03-13 08:35:00|13031|13007|13025.2|13001.2|13032.2|13008.2|13021.2|12997.2|849
1678696800000|2023-03-13 08:40:00|13024.9|13000.9|13017.4|12993.4|13029.1|13005.1|13016.2|12992.2|0
1678697100000|2023-03-13 08:45:00|13017.6|12993.6|12999.7|12975.7|13017.9|12993.9|12999.7|12975.7|0
1678697400000|2023-03-13 08:50:00|13000|12976|12995.6|12971.6|13001|12977|12979|12955|0
1678697700000|2023-03-13 08:55:00|12995.1|12971.1|12993.2|12969.2|13000.9|12976.9|12989.4|12965.4|0
1678698000000|2023-03-13 09:00:00|13013.1|13001.1|13002.1|12990.1|13016.1|13005.1|13000.1|12989.1|684
1678698300000|2023-03-13 09:05:00|13001.1|12989.1|13010.1|12998.1|13012.1|13001.1|13001.1|12989.1|245
1678698600000|2023-03-13 09:10:00|13008.1|12997.1|13009.1|12998.1|13011.1|13000.1|13002.1|12990.1|250
1678698900000|2023-03-13 09:15:00|13006.1|12997.1|12999.1|12988.1|13012.1|13001.1|12997.1|12985.1|1019
1678699200000|2023-03-13 09:20:00|13000.1|12987.1|12991.1|12980.1|13000.1|12988.1|12987.1|12975.1|581
1678699500000|2023-03-13 09:25:00|12990.1|12979.1|12998.1|12987.1|12999.1|12988.1|12984.1|12973.1|565
1678699800000|2023-03-13 09:30:00|12997.1|12986.1|12992.1|12981.1|12997.1|12986.1|12987.1|12976.1|826
1678700100000|2023-03-13 09:35:00|12991.1|12980.1|12993.1|12982.1|12996.1|12985.1|12986.1|12974.1|390
1678700400000|2023-03-13 09:40:00|12994.1|12983.1|12998.1|12986.1|13000.1|12989.1|12992.1|12980.1|339
1678700700000|2023-03-13 09:45:00|12999.1|12987.1|12997.1|12985.1|13005.1|12994.1|12994.1|12983.1|369
1678701000000|2023-03-13 09:50:00|12998.1|12986.1|12994.1|12983.1|13000.1|12989.1|12990.1|12979.1|319
1678701300000|2023-03-13 09:55:00|12993.1|12982.1|12982.1|12970.1|12994.1|12983.1|12980.1|12969.1|378
1678701600000|2023-03-13 10:00:00|12983.1|12971.1|12991.1|12979.1|12991.1|12980.1|12983.1|12970.1|291
1678701900000|2023-03-13 10:05:00|12992.1|12980.1|12984.1|12973.1|12992.1|12981.1|12980.1|12968.1|312
1678702200000|2023-03-13 10:10:00|12983.1|12972.1|12976.1|12965.1|12984.1|12972.1|12975.1|12964.1|305
1678702500000|2023-03-13 10:15:00|12975.1|12964.1|12975.1|12964.1|12978.1|12967.1|12969.1|12958.1|645
1678702800000|2023-03-13 10:20:00|12976.1|12965.1|12975.1|12963.1|12979.1|12968.1|12972.1|12961.1|276
1678703100000|2023-03-13 10:25:00|12976.1|12964.1|12976.1|12965.1|12980.1|12968.1|12974.1|12963.1|365
1678703400000|2023-03-13 10:30:00|12977.1|12964.1|12977.1|12966.1|12979.1|12968.1|12973.1|12962.1|258
1678703700000|2023-03-13 10:35:00|12978.1|12965.1|12978.1|12966.1|12986.1|12974.1|12976.1|12965.1|240
1678704000000|2023-03-13 10:40:00|12977.1|12967.1|12978.1|12967.1|12980.1|12969.1|12977.1|12966.1|98
1678704300000|2023-03-13 10:45:00|12979.1|12966.1|12984.1|12973.1|12984.1|12973.1|12974.1|12963.1|284
1678704600000|2023-03-13 10:50:00|12983.1|12972.1|12983.1|12972.1|12984.1|12973.1|12978.1|12967.1|165
1678704900000|2023-03-13 10:55:00|12982.1|12971.1|12986.1|12975.1|12993.1|12982.1|12982.1|12971.1|267
1678705200000|2023-03-13 11:00:00|12987.1|12974.1|12994.1|12983.1|12995.1|12984.1|12986.1|12974.1|443
1678705500000|2023-03-13 11:05:00|12995.1|12982.1|12989.1|12978.1|12995.1|12984.1|12989.1|12978.1|126
1678705800000|2023-03-13 11:10:00|12988.1|12977.1|12985.1|12973.1|12990.1|12978.1|12983.1|12972.1|97
1678706100000|2023-03-13 11:15:00|12984.1|12974.1|12982.1|12971.1|12986.1|12974.1|12980.1|12969.1|104
1678706400000|2023-03-13 11:20:00|12983.1|12970.1|12983.1|12972.1|12985.1|12973.1|12979.1|12968.1|62
1678706700000|2023-03-13 11:25:00|12984.1|12973.1|12982.1|12971.1|12985.1|12973.1|12980.1|12969.1|67
1678707000000|2023-03-13 11:30:00|12983.1|12972.1|12982.1|12971.1|12988.1|12977.1|12982.1|12971.1|72
1678707300000|2023-03-13 11:35:00|12983.1|12972.1|12983.1|12971.1|12987.1|12975.1|12982.1|12971.1|107
1678707600000|2023-03-13 11:40:00|12982.1|12972.1|12980.1|12968.1|12985.1|12974.1|12979.1|12968.1|68
1678707900000|2023-03-13 11:45:00|12979.1|12969.1|12985.1|12973.1|12986.1|12975.1|12979.1|12968.1|104
1678708200000|2023-03-13 11:50:00|12984.1|12974.1|12982.1|12971.1|12985.1|12974.1|12981.1|12970.1|118
1678708500000|2023-03-13 11:55:00|12981.1|12970.1|12979.1|12967.1|12987.1|12976.1|12978.1|12967.1|182
1678708800000|2023-03-13 12:00:00|12978.1|12968.1|12980.1|12969.1|12985.1|12974.1|12977.1|12966.1|180
1678709100000|2023-03-13 12:05:00|12981.1|12970.1|12980.1|12969.1|12985.1|12973.1|12978.1|12967.1|528
1678709400000|2023-03-13 12:10:00|12979.1|12968.1|12979.1|12968.1|12982.1|12971.1|12972.1|12961.1|428
1678709700000|2023-03-13 12:15:00|12980.1|12967.1|12973.1|12961.1|12981.1|12969.1|12968.1|12957.1|655
1678710000000|2023-03-13 12:20:00|12972.1|12962.1|12983.1|12972.1|12983.1|12972.1|12971.1|12960.1|261
1678710300000|2023-03-13 12:25:00|12985.1|12973.1|12983.1|12972.1|12989.1|12978.1|12976.1|12964.1|269
1678710600000|2023-03-13 12:30:00|12982.1|12971.1|12978.1|12966.1|12986.1|12975.1|12974.1|12963.1|253
1678710900000|2023-03-13 12:35:00|12977.1|12965.1|12969.1|12958.1|12978.1|12966.1|12967.1|12955.1|630
1678711200000|2023-03-13 12:40:00|12970.1|12959.1|12956.1|12945.1|12971.1|12960.1|12956.1|12945.1|580
1678711500000|2023-03-13 12:45:00|12955.1|12944.1|12940.1|12929.1|12956.1|12945.1|12938.1|12927.1|1492
1678711800000|2023-03-13 12:50:00|12939.1|12928.1|12954.1|12942.1|12957.1|12946.1|12939.1|12928.1|386
1678712100000|2023-03-13 12:55:00|12953.1|12943.1|12960.1|12948.1|12968.1|12957.1|12953.1|12941.1|316
1678712400000|2023-03-13 13:00:00|12961.1|12949.1|12956.1|12944.1|12962.1|12951.1|12950.1|12939.1|655
1678712700000|2023-03-13 13:05:00|12955.1|12945.1|12963.1|12952.1|12963.1|12952.1|12953.1|12941.1|273
1678713000000|2023-03-13 13:10:00|12962.1|12951.1|12962.1|12950.1|12967.1|12956.1|12960.1|12949.1|147
1678713300000|2023-03-13 13:15:00|12963.1|12951.1|12965.1|12953.1|12972.1|12960.1|12962.1|12950.1|210
1678713600000|2023-03-13 13:20:00|12966.1|12954.1|12964.1|12953.1|12970.1|12958.1|12963.1|12952.1|196
1678713900000|2023-03-13 13:25:00|12963.1|12952.1|12958.1|12947.1|12964.1|12953.1|12954.1|12942.1|268
1678714200000|2023-03-13 13:30:00|12959.1|12948.1|12968.1|12957.1|12976.1|12965.1|12957.1|12946.1|1950
1678714500000|2023-03-13 13:35:00|12969.1|12956.1|12958.1|12946.1|12973.1|12962.1|12952.1|12941.1|1099
1678714800000|2023-03-13 13:40:00|12959.1|12947.1|12962.1|12951.1|12966.1|12955.1|12951.1|12940.1|883
1678715100000|2023-03-13 13:45:00|12961.1|12950.1|12975.1|12963.1|12978.1|12967.1|12957.1|12946.1|882
1678715400000|2023-03-13 13:50:00|12974.1|12962.1|12977.1|12965.1|12984.1|12973.1|12969.1|12958.1|1011
1678715700000|2023-03-13 13:55:00|12976.1|12966.1|12986.1|12975.1|12999.1|12988.1|12972.1|12961.1|962
1678716000000|2023-03-13 14:00:00|12985.1|12974.1|12997.1|12986.1|12999.1|12988.1|12982.1|12971.1|864
1678716300000|2023-03-13 14:05:00|12996.1|12985.1|13003.1|12992.1|13015.1|13004.1|12990.1|12979.1|1539
1678716600000|2023-03-13 14:10:00|13004.1|12993.1|12998.1|12986.1|13009.1|12997.1|12994.1|12983.1|640
1678716900000|2023-03-13 14:15:00|12997.1|12985.1|12985.1|12974.1|12998.1|12987.1|12982.1|12971.1|786
1678717200000|2023-03-13 14:20:00|12984.1|12973.1|12980.1|12969.1|12990.1|12979.1|12977.1|12966.1|986
1678717500000|2023-03-13 14:25:00|12981.1|12970.1|12973.1|12962.1|12983.1|12972.1|12968.1|12956.1|743
1678717800000|2023-03-13 14:30:00|12974.1|12961.1|12999.1|12988.1|13000.1|12989.1|12974.1|12961.1|677
1678718100000|2023-03-13 14:35:00|12998.1|12987.1|12995.1|12983.1|13005.1|12994.1|12988.1|12977.1|447
1678718400000|2023-03-13 14:40:00|12996.1|12984.1|12996.1|12984.1|12999.1|12988.1|12984.1|12973.1|586
1678718700000|2023-03-13 14:45:00|12995.1|12985.1|13001.1|12990.1|13005.1|12994.1|12992.1|12981.1|596
1678719000000|2023-03-13 14:50:00|13002.1|12991.1|12998.1|12987.1|13005.1|12994.1|12990.1|12979.1|701
1678719300000|2023-03-13 14:55:00|12999.1|12986.1|13010.1|12999.1|13012.1|13001.1|12997.1|12986.1|834
1678719600000|2023-03-13 15:00:00|13011.1|13000.1|13012.1|13000.1|13023.1|13012.1|13005.1|12994.1|611
1678719900000|2023-03-13 15:05:00|13011.1|13001.1|13014.1|13002.1|13017.1|13006.1|13006.1|12995.1|407
1678720200000|2023-03-13 15:10:00|13013.1|13003.1|13021.1|13009.1|13027.1|13016.1|13013.1|13002.1|706
1678720500000|2023-03-13 15:15:00|13022.1|13010.1|13026.1|13014.1|13028.1|13017.1|13019.1|13008.1|496
1678720800000|2023-03-13 15:20:00|13027.1|13015.1|13027.1|13016.1|13034.1|13022.1|13023.1|13012.1|681
1678721100000|2023-03-13 15:25:00|13026.1|13015.1|13034.1|13022.1|13036.1|13025.1|13022.1|13011.1|503
1678721400000|2023-03-13 15:30:00|13033.1|13023.1|13017.1|13006.1|13036.1|13024.1|13017.1|13005.1|392
1678721700000|2023-03-13 15:35:00|13018.1|13005.1|13013.1|13002.1|13018.1|13005.1|13009.1|12998.1|883
1678722000000|2023-03-13 15:40:00|13014.1|13003.1|13022.1|13010.1|13023.1|13012.1|13013.1|13001.1|443
1678722300000|2023-03-13 15:45:00|13023.1|13011.1|13032.1|13020.1|13033.1|13022.1|13019.1|13008.1|658
1678722600000|2023-03-13 15:50:00|13031.1|13021.1|13027.1|13016.1|13034.1|13023.1|13025.1|13014.1|880
1678722900000|2023-03-13 15:55:00|13026.1|13015.1|13027.1|13015.1|13027.1|13016.1|13018.1|13007.1|979
1678723200000|2023-03-13 16:00:00|13028.1|13016.1|13023.1|13011.1|13035.1|13024.1|13020.1|13009.1|826
1678723500000|2023-03-13 16:05:00|13024.1|13012.1|13031.1|13019.1|13037.1|13026.1|13021.1|13010.1|992
1678723800000|2023-03-13 16:10:00|13030.1|13018.1|13019.1|13007.1|13031.1|13019.1|13015.1|13003.1|419
1678724100000|2023-03-13 16:15:00|13018.1|13006.1|13017.1|13005.1|13027.1|13015.1|13016.1|13005.1|243
1678724400000|2023-03-13 16:20:00|13016.1|13006.1|13013.1|13002.1|13020.1|13008.1|13013.1|13002.1|801
1678724700000|2023-03-13 16:25:00|13014.1|13001.1|13015.1|13003.1|13016.1|13005.1|13006.1|12995.1|335
1678725000000|2023-03-13 16:30:00|13014.1|13004.1|13014.1|13003.1|13022.1|13010.1|13013.1|13002.1|484
1678725300000|2023-03-13 16:35:00|13013.1|13002.1|13012.1|13001.1|13018.1|13007.1|13011.1|13000.1|286
1678725600000|2023-03-13 16:40:00|13011.1|13000.1|13014.1|13003.1|13023.1|13012.1|13010.1|12999.1|385
1678725900000|2023-03-13 16:45:00|13015.1|13002.1|13005.1|12994.1|13018.1|13006.1|13002.1|12990.1|506
1678726200000|2023-03-13 16:50:00|13004.1|12993.1|13007.1|12996.1|13010.1|12999.1|13001.1|12990.1|309
1678726500000|2023-03-13 16:55:00|13008.1|12997.1|13005.1|12994.1|13010.1|12999.1|13000.1|12989.1|458
1678726800000|2023-03-13 17:00:00|13006.1|12993.1|13001.1|12990.1|13006.1|12995.1|12999.1|12987.1|375
1678727100000|2023-03-13 17:05:00|13000.1|12989.1|13009.1|12998.1|13009.1|12998.1|12999.1|12987.1|206
1678727400000|2023-03-13 17:10:00|13010.1|12999.1|13016.1|13004.1|13016.1|13005.1|13007.1|12996.1|307
1678727700000|2023-03-13 17:15:00|13015.1|13003.1|13013.1|13002.1|13017.1|13006.1|13010.1|12999.1|132
1678728000000|2023-03-13 17:20:00|13012.1|13001.1|13005.1|12994.1|13014.1|13002.1|13005.1|12994.1|219
1678728300000|2023-03-13 17:25:00|13004.1|12993.1|13007.1|12996.1|13009.1|12997.1|13002.1|12991.1|50
1678728600000|2023-03-13 17:30:00|13006.1|12995.1|13004.1|12993.1|13008.1|12997.1|13000.1|12989.1|130
1678728900000|2023-03-13 17:35:00|13005.1|12994.1|13016.1|13004.1|13020.1|13008.1|13002.1|12991.1|246
1678729200000|2023-03-13 17:40:00|13017.1|13005.1|13018.1|13007.1|13021.1|13010.1|13012.1|13001.1|231
1678729500000|2023-03-13 17:45:00|13017.1|13006.1|13021.1|13010.1|13024.1|13013.1|13015.1|13004.1|268
1678729800000|2023-03-13 17:50:00|13020.1|13009.1|13020.1|13008.1|13023.1|13011.1|13016.1|13005.1|147
1678730100000|2023-03-13 17:55:00|13021.1|13009.1|13031.1|13019.1|13033.1|13022.1|13020.1|13008.1|486
1678730400000|2023-03-13 18:00:00|13032.1|13020.1|13040.1|13029.1|13041.1|13030.1|13030.1|13019.1|617
1678730700000|2023-03-13 18:05:00|13039.1|13028.1|13038.1|13026.1|13043.1|13032.1|13037.1|13025.1|482
1678731000000|2023-03-13 18:10:00|13037.1|13027.1|13041.1|13030.1|13042.1|13031.1|13035.1|13024.1|174
1678731300000|2023-03-13 18:15:00|13042.1|13031.1|13047.1|13036.1|13049.1|13038.1|13042.1|13030.1|672
1678731600000|2023-03-13 18:20:00|13046.1|13035.1|13052.1|13041.1|13054.1|13042.1|13045.1|13034.1|588
1678731900000|2023-03-13 18:25:00|13053.1|13042.1|13048.1|13036.1|13054.1|13043.1|13047.1|13035.1|270
1678732200000|2023-03-13 18:30:00|13049.1|13037.1|13056.1|13045.1|13058.1|13047.1|13049.1|13036.1|149
1678732500000|2023-03-13 18:35:00|13055.1|13044.1|13049.1|13037.1|13057.1|13046.1|13047.1|13035.1|207
1678732800000|2023-03-13 18:40:00|13048.1|13038.1|13052.1|13040.1|13054.1|13042.1|13045.1|13034.1|220
1678733100000|2023-03-13 18:45:00|13051.1|13041.1|13051.1|13039.1|13053.1|13042.1|13046.1|13035.1|262
1678733400000|2023-03-13 18:50:00|13050.1|13038.1|13052.1|13041.1|13054.1|13042.1|13048.1|13037.1|195
1678733700000|2023-03-13 18:55:00|13053.1|13042.1|13052.1|13041.1|13054.1|13043.1|13049.1|13038.1|268
1678734000000|2023-03-13 19:00:00|13051.1|13040.1|13048.1|13037.1|13053.1|13042.1|13047.1|13036.1|330
1678734300000|2023-03-13 19:05:00|13049.1|13038.1|13051.1|13039.1|13055.1|13043.1|13047.1|13036.1|398
1678734600000|2023-03-13 19:10:00|13052.1|13040.1|13054.1|13043.1|13059.1|13048.1|13050.1|13039.1|718
1678734900000|2023-03-13 19:15:00|13055.1|13044.1|13050.1|13039.1|13060.1|13049.1|13050.1|13039.1|585
1678735200000|2023-03-13 19:20:00|13049.1|13038.1|13048.1|13036.1|13049.1|13038.1|13044.1|13033.1|734
1678735500000|2023-03-13 19:25:00|13047.1|13037.1|13045.1|13032.1|13049.1|13038.1|13041.1|13030.1|936
1678735800000|2023-03-13 19:30:00|13044.1|13031.1|13048.1|13037.1|13048.1|13037.1|13042.1|13031.1|566
1678736100000|2023-03-13 19:35:00|13049.1|13038.1|13056.1|13044.1|13056.1|13045.1|13048.1|13036.1|553
1678736400000|2023-03-13 19:40:00|13055.1|13045.1|13056.6|13046.6|13059.1|13048.1|13054.1|13042.1|615
1678736700000|2023-03-13 19:45:00|13056.1|13046.1|13049.6|13039.6|13057.6|13047.6|13047.6|13037.6|756
1678737000000|2023-03-13 19:50:00|13048.6|13038.6|13042.1|13032.1|13048.6|13038.6|13039.6|13029.6|1120
1678737300000|2023-03-13 19:55:00|13043.1|13033.1|13031.6|13021.6|13043.6|13033.6|13030.6|13020.6|335
1678737600000|2023-03-13 20:00:00|13032.1|13022.1|13037.1|13027.1|13038.6|13028.6|13032.1|13022.1|38
1678737900000|2023-03-13 20:05:00|13037.6|13027.6|13053.6|13043.6|13054.1|13044.1|13037.6|13027.6|407
1678738200000|2023-03-13 20:10:00|13053.1|13043.1|13047.6|13037.6|13053.1|13043.1|13047.6|13037.6|43
1678738500000|2023-03-13 20:15:00|13046.6|13036.6|13042.1|13032.1|13046.6|13036.6|13041.1|13031.1|26
1678738800000|2023-03-13 20:20:00|13041.6|13031.6|13041.1|13031.1|13041.6|13031.6|13040.1|13030.1|8
1678739100000|2023-03-13 20:25:00|13041.6|13031.6|13040.6|13030.6|13041.6|13031.6|13040.1|13030.1|8
1678739400000|2023-03-13 20:30:00|13040.1|13030.1|13043.6|13033.6|13043.6|13033.6|13040.1|13030.1|10
1678739700000|2023-03-13 20:35:00|13044.6|13034.6|13046.1|13036.1|13046.1|13036.1|13044.6|13034.6|18
1678740000000|2023-03-13 20:40:00|13046.6|13036.6|13047.1|13037.1|13048.6|13038.6|13046.6|13036.6|49
1678740300000|2023-03-13 20:45:00|13047.6|13037.6|13052.1|13042.1|13052.1|13042.1|13047.6|13037.6|16
1678740600000|2023-03-13 20:50:00|13053.1|13043.1|13053.1|13043.1|13053.1|13043.1|13052.1|13042.1|22
1678740900000|2023-03-13 20:55:00|13053.6|13043.6|13051.1|13041.1|13055.1|13045.1|13051.1|13041.1|50
1678741200000|2023-03-13 21:00:00|13043.1|13033.1|13042.6|13032.6|13043.1|13033.1|13042.6|13032.6|0
1678741800000|2023-03-13 21:10:00|13043.1|13033.1|13042.1|13032.1|13050.6|13040.6|13037.1|13027.1|2
1678742100000|2023-03-13 21:15:00|13049.1|13025.1|13049.2|13025.2|13049.2|13025.2|13048.2|13024.2|0
1678742400000|2023-03-13 21:20:00|13049.1|13025.1|13048.2|13024.2|13049.2|13025.2|13047.5|13023.5|0
1678742700000|2023-03-13 21:25:00|13047.9|13023.9|13046.2|13022.2|13048.4|13024.4|13046.2|13022.2|0
1678743000000|2023-03-13 21:30:00|13046.8|13022.8|13046.6|13022.6|13047.1|13023.1|13046.4|13022.4|0
1678743300000|2023-03-13 21:35:00|13046.9|13022.9|13048.1|13024.1|13048.1|13024.1|13046.9|13022.9|0
1678743600000|2023-03-13 21:40:00|13048.3|13024.3|13048.9|13024.9|13049.6|13025.6|13047.7|13023.7|0
1678743900000|2023-03-13 21:45:00|13049.1|13025.1|13048.6|13024.6|13049.4|13025.4|13048.6|13024.6|0
1678744500000|2023-03-13 21:55:00|13048.5|13024.5|13047.9|13023.9|13049.1|13025.1|13047.7|13023.7|0
1678744800000|2023-03-13 22:00:00|13053|13029|13052.7|13028.7|13058.7|13034.7|13048.3|13024.3|0
1678745100000|2023-03-13 22:05:00|13052.2|13028.2|13047.8|13023.8|13052.2|13028.2|13040.2|13016.2|0
1678745400000|2023-03-13 22:10:00|13048|13024|13047.5|13023.5|13050.8|13026.8|13044|13020|0
1678745700000|2023-03-13 22:15:00|13047.8|13023.8|13045.6|13021.6|13050.5|13026.5|13045.1|13021.1|0
1678746000000|2023-03-13 22:20:00|13045.9|13021.9|13052.7|13028.7|13053.8|13029.8|13044.2|13020.2|0
1678746300000|2023-03-13 22:25:00|13052.2|13028.2|13061.4|13037.4|13062|13038|13048.3|13024.3|0
1678746600000|2023-03-13 22:30:00|13060.9|13036.9|13059.8|13035.8|13062.5|13038.5|13056.5|13032.5|0
1678746900000|2023-03-13 22:35:00|13060|13036|13060.3|13036.3|13062.9|13038.9|13059.2|13035.2|0
1678747200000|2023-03-13 22:40:00|13060.8|13036.8|13058.1|13034.1|13062|13038|13057.6|13033.6|0
1678747500000|2023-03-13 22:45:00|13057.9|13033.9|13056.5|13032.5|13059.2|13035.2|13056.5|13032.5|0
1678747800000|2023-03-13 22:50:00|13056.7|13032.7|13059.5|13035.5|13059.8|13035.8|13056|13032|0
1678748100000|2023-03-13 22:55:00|13059.7|13035.7|13063.1|13039.1|13063.7|13039.7|13058.1|13034.1|0
1678748400000|2023-03-13 23:00:00|13063.6|13039.6|13062.6|13038.6|13064.2|13040.2|13057.1|13033.1|0
1678748700000|2023-03-13 23:05:00|13062.1|13038.1|13061.5|13037.5|13063.4|13039.4|13059.9|13035.9|0
1678749000000|2023-03-13 23:10:00|13061|13037|13060.4|13036.4|13062|13038|13058.8|13034.8|0
1678749300000|2023-03-13 23:15:00|13060.9|13036.9|13061.5|13037.5|13062|13038|13058.2|13034.2|0
1678749600000|2023-03-13 23:20:00|13061.7|13037.7|13058|13034|13063.1|13039.1|13057.7|13033.7|0
1678749900000|2023-03-13 23:25:00|13057.7|13033.7|13046.6|13022.6|13058|13034|13043.3|13019.3|0
1678750200000|2023-03-13 23:30:00|13047.1|13023.1|13048.2|13024.2|13049.6|13025.6|13044.5|13020.5|0
1678750500000|2023-03-13 23:35:00|13048.7|13024.7|13052.1|13028.1|13053.2|13029.2|13048.7|13024.7|0
1678750800000|2023-03-13 23:40:00|13051.6|13027.6|13053.6|13029.6|13055.9|13031.9|13051.5|13027.5|0
1678751100000|2023-03-13 23:45:00|13053.1|13029.1|13055.8|13031.8|13055.8|13031.8|13051.4|13027.4|0
1678751400000|2023-03-13 23:50:00|13055.5|13031.5|13047|13023|13056.8|13032.8|13047|13023|0
1678751700000|2023-03-13 23:55:00|13047.3|13023.3|13043.8|13019.8|13050.3|13026.3|13043.5|13019.5|0
1678665600000|2023-03-13 00:00:00|13043.8|13019.8|13058.4|13034.4|13062.2|13038.2|13042.5|13018.5|0
1678665900000|2023-03-13 00:05:00|13058.1|13034.1|13059.7|13035.7|13060.7|13036.7|13050.7|13026.7|0
1678666200000|2023-03-13 00:10:00|13059.4|13035.4|13059|13035|13067.8|13043.8|13059|13035|0
1678666500000|2023-03-13 00:15:00|13058.7|13034.7|13049.3|13025.3|13061.9|13037.9|13044.2|13020.2|0
1678666800000|2023-03-13 00:20:00|13048.8|13024.8|13040.6|13016.6|13058.4|13034.4|13038.8|13014.8|0
1678667100000|2023-03-13 00:25:00|13040.4|13016.4|13051.9|13027.9|13052.9|13028.9|13034.3|13010.3|0
1678667400000|2023-03-13 00:30:00|13052.2|13028.2|13047|13023|13053.3|13029.3|13044.3|13020.3|0
1678667700000|2023-03-13 00:35:00|13047.3|13023.3|13016.8|12992.8|13047.3|13023.3|13014.6|12990.6|0
1678668000000|2023-03-13 00:40:00|13016.3|12992.3|13040.3|13016.3|13043.2|13019.2|13007.5|12983.5|0
1678668300000|2023-03-13 00:45:00|13040.2|13016.2|13032.5|13008.5|13044|13020|13023.8|12999.8|0
1678668600000|2023-03-13 00:50:00|13033|13009|13019.6|12995.6|13033|13009|13016.2|12992.2|0
1678668900000|2023-03-13 00:55:00|13020.5|12996.5|13007.6|12983.6|13020.5|12996.5|13000.7|12976.7|0
1678669200000|2023-03-13 01:00:00|13007.9|12983.9|13038.1|13028.1|13041.6|13031.6|13007.4|12983.4|3456
1678669500000|2023-03-13 01:05:00|13037.6|13027.6|13024.1|13014.1|13046.6|13036.6|13022.6|13012.6|2035
1678669800000|2023-03-13 01:10:00|13023.6|13013.6|13029.6|13019.6|13037.6|13027.6|13023.6|13013.6|1378
1678670100000|2023-03-13 01:15:00|13029.1|13019.1|13000.6|12990.6|13032.1|13022.1|12994.1|12984.1|3346
1678670400000|2023-03-13 01:20:00|13000.1|12990.1|12960.1|12950.1|13000.1|12990.1|12955.1|12945.1|4266
1678670700000|2023-03-13 01:25:00|12959.6|12949.6|12992.6|12982.6|12998.1|12988.1|12958.6|12948.6|4059
1678671000000|2023-03-13 01:30:00|12986.6|12976.6|13037.1|13027.1|13045.1|13035.1|12975.6|12965.6|21151
1678671300000|2023-03-13 01:35:00|13040.1|13030.1|13079.6|13069.6|13081.6|13071.6|13012.6|13002.6|10648
1678671600000|2023-03-13 01:40:00|13079.1|13069.1|13096.1|13086.1|13113.6|13103.6|13069.6|13059.6|10316
1678671900000|2023-03-13 01:45:00|13095.6|13085.6|13051.1|13041.1|13104.6|13094.6|13049.6|13039.6|6595
1678672200000|2023-03-13 01:50:00|13051.6|13041.6|13015.6|13005.6|13052.1|13042.1|13004.6|12994.6|5466
1678672500000|2023-03-13 01:55:00|13015.1|13005.1|12997.1|12987.1|13028.1|13018.1|12982.6|12972.6|4523
1678672800000|2023-03-13 02:00:00|13000.1|12990.1|13025.1|13015.1|13027.6|13017.6|12993.1|12983.1|4005
1678673100000|2023-03-13 02:05:00|13025.6|13015.6|13016.1|13006.1|13036.6|13026.6|13005.6|12995.6|2428
1678673400000|2023-03-13 02:10:00|13015.6|13005.6|13015.1|13005.1|13024.6|13014.6|12982.6|12972.6|3144
1678673700000|2023-03-13 02:15:00|13014.6|13004.6|13030.6|13020.6|13031.6|13021.6|13002.1|12992.1|2840
1678674000000|2023-03-13 02:20:00|13030.1|13020.1|13041.6|13031.6|13049.6|13039.6|13015.6|13005.6|3621
1678674300000|2023-03-13 02:25:00|13040.6|13030.6|13031.1|13021.1|13058.1|13048.1|13030.1|13020.1|4323
1678674600000|2023-03-13 02:30:00|13033.1|13023.1|13020.6|13010.6|13040.1|13030.1|13018.6|13008.6|2308
1678674900000|2023-03-13 02:35:00|13021.1|13011.1|13062.6|13052.6|13062.6|13052.6|13015.1|13005.1|2278
1678675200000|2023-03-13 02:40:00|13063.1|13053.1|13073.1|13063.1|13077.6|13067.6|13057.6|13047.6|1758
1678675500000|2023-03-13 02:45:00|13074.1|13064.1|13062.1|13052.1|13079.1|13069.1|13054.1|13044.1|1447
1678675800000|2023-03-13 02:50:00|13063.1|13053.1|13088.1|13078.1|13091.1|13081.1|13059.1|13049.1|2066
1678676100000|2023-03-13 02:55:00|13089.1|13079.1|13069.1|13059.1|13098.1|13088.1|13065.1|13055.1|2450
1678676400000|2023-03-13 03:00:00|13070.1|13060.1|13053.1|13043.1|13070.1|13060.1|13045.1|13035.1|1983
1678676700000|2023-03-13 03:05:00|13052.1|13042.1|13073.1|13063.1|13075.1|13065.1|13044.1|13034.1|1611
1678677000000|2023-03-13 03:10:00|13071.1|13061.1|13074.1|13064.1|13076.1|13066.1|13062.1|13052.1|1388
1678677300000|2023-03-13 03:15:00|13073.1|13063.1|13073.1|13063.1|13076.1|13066.1|13059.1|13049.1|1821
1678677600000|2023-03-13 03:20:00|13072.1|13062.1|13076.1|13066.1|13089.1|13079.1|13065.1|13055.1|2259
1678677900000|2023-03-13 03:25:00|13078.1|13068.1|13080.1|13070.1|13083.1|13073.1|13073.1|13063.1|1326
1678678200000|2023-03-13 03:30:00|13081.1|13071.1|13088.1|13078.1|13088.1|13078.1|13079.1|13069.1|739
1678678500000|2023-03-13 03:35:00|13089.1|13079.1|13084.1|13074.1|13090.1|13080.1|13081.1|13071.1|888
1678678800000|2023-03-13 03:40:00|13083.1|13073.1|13078.1|13068.1|13083.1|13073.1|13075.1|13065.1|552
1678679100000|2023-03-13 03:45:00|13080.1|13070.1|13079.1|13069.1|13085.1|13075.1|13076.1|13066.1|750
1678679400000|2023-03-13 03:50:00|13081.1|13071.1|13086.1|13076.1|13086.1|13076.1|13081.1|13071.1|286
1678679700000|2023-03-13 03:55:00|13087.1|13077.1|13078.1|13068.1|13087.1|13077.1|13071.1|13061.1|608
1678680000000|2023-03-13 04:00:00|13079.1|13069.1|13081.1|13071.1|13084.1|13074.1|13079.1|13069.1|415
1678680300000|2023-03-13 04:05:00|13082.1|13072.1|13083.1|13073.1|13084.1|13074.1|13081.1|13071.1|189
1678680600000|2023-03-13 04:10:00|13085.1|13075.1|13089.1|13079.1|13089.1|13079.1|13085.1|13075.1|144
1678680900000|2023-03-13 04:15:00|13088.1|13078.1|13091.1|13081.1|13091.1|13081.1|13088.1|13078.1|187
1678681200000|2023-03-13 04:20:00|13090.1|13080.1|13091.1|13081.1|13092.1|13082.1|13089.1|13079.1|428
1678681500000|2023-03-13 04:25:00|13092.1|13082.1|13090.1|13080.1|13092.1|13082.1|13089.1|13079.1|291
1678681800000|2023-03-13 04:30:00|13089.1|13079.1|13087.1|13077.1|13090.1|13080.1|13085.1|13075.1|378
1678682100000|2023-03-13 04:35:00|13088.1|13078.1|13089.1|13079.1|13090.1|13080.1|13085.1|13075.1|241
1678682400000|2023-03-13 04:40:00|13090.1|13080.1|13089.1|13079.1|13091.1|13081.1|13088.1|13078.1|222
1678682700000|2023-03-13 04:45:00|13090.1|13080.1|13089.1|13079.1|13091.1|13081.1|13089.1|13079.1|176
1678683000000|2023-03-13 04:50:00|13090.1|13080.1|13091.1|13081.1|13091.1|13081.1|13089.1|13079.1|331
1678683300000|2023-03-13 04:55:00|13090.1|13080.1|13091.1|13081.1|13092.1|13082.1|13089.1|13079.1|793
1678683600000|2023-03-13 05:00:00|13090.1|13080.1|13075.1|13065.1|13091.1|13081.1|13068.1|13058.1|5824
1678683900000|2023-03-13 05:05:00|13074.1|13064.1|13102.1|13092.1|13106.1|13096.1|13070.1|13060.1|2945
1678684200000|2023-03-13 05:10:00|13099.1|13089.1|13090.1|13080.1|13100.1|13090.1|13082.1|13072.1|2715
1678684500000|2023-03-13 05:15:00|13091.1|13081.1|13077.1|13067.1|13095.1|13085.1|13073.1|13063.1|1952
1678684800000|2023-03-13 05:20:00|13076.1|13066.1|13073.1|13063.1|13082.1|13072.1|13069.1|13059.1|1740
1678685100000|2023-03-13 05:25:00|13072.1|13062.1|13076.1|13066.1|13080.1|13070.1|13064.1|13054.1|1412
1678685400000|2023-03-13 05:30:00|13075.1|13065.1|13074.1|13064.1|13077.1|13067.1|13064.1|13054.1|1641
1678685700000|2023-03-13 05:35:00|13073.1|13063.1|13052.1|13042.1|13075.1|13065.1|13052.1|13042.1|2112
1678686000000|2023-03-13 05:40:00|13051.1|13041.1|13064.1|13054.1|13067.1|13057.1|13049.1|13039.1|1908
1678686300000|2023-03-13 05:45:00|13063.1|13053.1|13063.1|13053.1|13071.1|13061.1|13059.1|13049.1|1140
1678686600000|2023-03-13 05:50:00|13062.1|13052.1|13050.1|13040.1|13064.1|13054.1|13045.1|13035.1|1720
1678686900000|2023-03-13 05:55:00|13049.1|13039.1|13065.1|13055.1|13065.1|13055.1|13049.1|13039.1|1613
1678687200000|2023-03-13 06:00:00|13064.1|13054.1|13069.1|13059.1|13074.1|13064.1|13056.1|13046.1|2538
1678687500000|2023-03-13 06:05:00|13068.1|13058.1|13060.1|13050.1|13068.1|13058.1|13057.1|13047.1|1312
1678687800000|2023-03-13 06:10:00|13061.1|13051.1|13067.1|13057.1|13070.1|13060.1|13055.1|13045.1|1945
1678688100000|2023-03-13 06:15:00|13068.1|13058.1|13073.1|13063.1|13077.1|13067.1|13058.1|13048.1|1987
1678688400000|2023-03-13 06:20:00|13074.1|13064.1|13074.1|13064.1|13085.1|13075.1|13073.1|13063.1|1564
1678688700000|2023-03-13 06:25:00|13073.1|13063.1|13079.1|13069.1|13082.1|13072.1|13071.1|13061.1|998
1678689000000|2023-03-13 06:30:00|13078.1|13068.1|13059.1|13049.1|13078.1|13068.1|13057.1|13047.1|1374
1678689300000|2023-03-13 06:35:00|13058.1|13048.1|13052.1|13042.1|13060.1|13050.1|13050.1|13040.1|1014
1678689600000|2023-03-13 06:40:00|13050.1|13040.1|13054.1|13044.1|13059.1|13049.1|13048.1|13038.1|1655
1678689900000|2023-03-13 06:45:00|13053.1|13043.1|13053.1|13043.1|13058.1|13048.1|13048.1|13038.1|2843
1678690200000|2023-03-13 06:50:00|13052.1|13042.1|13056.1|13046.1|13058.1|13048.1|13051.1|13041.1|3743
1678690500000|2023-03-13 06:55:00|13055.1|13045.1|13058.1|13048.1|13067.1|13057.1|13055.1|13045.1|6018
1678690800000|2023-03-13 07:00:00|13059.1|13049.1|13042.1|13032.1|13061.1|13051.1|13042.1|13032.1|2301
1678691100000|2023-03-13 07:05:00|13043.1|13033.1|13036.1|13026.1|13043.1|13033.1|13034.1|13024.1|1048
1678691400000|2023-03-13 07:10:00|13037.1|13027.1|13033.1|13023.1|13038.1|13028.1|13029.1|13019.1|1328
1678691700000|2023-03-13 07:15:00|13032.1|13022.1|13029.1|13019.1|13033.1|13023.1|13023.1|13013.1|895
1678692000000|2023-03-13 07:20:00|13030.1|13020.1|13037.1|13027.1|13040.1|13030.1|13029.1|13019.1|706
1678692300000|2023-03-13 07:25:00|13039.1|13029.1|13034.1|13024.1|13040.1|13030.1|13033.1|13023.1|257
1678692600000|2023-03-13 07:30:00|13035.1|13025.1|13042.1|13032.1|13045.1|13035.1|13034.1|13024.1|831
1678692900000|2023-03-13 07:35:00|13043.1|13033.1|13047.1|13037.1|13048.1|13038.1|13041.1|13031.1|416
1678693200000|2023-03-13 07:40:00|13046.1|13036.1|13049.1|13039.1|13050.1|13040.1|13042.1|13032.1|141
1678693500000|2023-03-13 07:45:00|13050.1|13040.1|13053.1|13043.1|13056.1|13046.1|13047.1|13037.1|537
1678693800000|2023-03-13 07:50:00|13052.1|13042.1|13050.1|13040.1|13054.1|13044.1|13048.1|13038.1|435
1678694100000|2023-03-13 07:55:00|13049.1|13039.1|13041.1|13031.1|13051.1|13041.1|13040.1|13030.1|242
1678694400000|2023-03-13 08:00:00|13042.1|13030.1|13042.1|13031.1|13044.1|13032.1|13037.1|13026.1|602
1678694700000|2023-03-13 08:05:00|13043.1|13030.1|13041.1|13029.1|13043.1|13032.1|13037.1|13025.1|693
1678695000000|2023-03-13 08:10:00|13040.1|13030.1|13044.1|13032.1|13046.1|13035.1|13037.1|13026.1|550
1678695300000|2023-03-13 08:15:00|13043.1|13033.1|13041.1|13029.1|13048.1|13036.1|13040.1|13028.1|863
1678695600000|2023-03-13 08:20:00|13040.1|13028.1|13039.1|13028.1|13041.1|13030.1|13036.1|13025.1|593
1678695900000|2023-03-13 08:25:00|13038.1|13027.1|13031.1|13019.1|13041.1|13029.1|13031.1|13019.1|876
1678696200000|2023-03-13 08:30:00|13037.9|13013.9|13031.3|13007.3|13041|13017|13026.9|13002.9|0
1678696500000|2023-03-13 08:35:00|13031|13007|13025.2|13001.2|13032.2|13008.2|13021.2|12997.2|849
1678696800000|2023-03-13 08:40:00|13024.9|13000.9|13017.4|12993.4|13029.1|13005.1|13016.2|12992.2|0
1678697100000|2023-03-13 08:45:00|13017.6|12993.6|12999.7|12975.7|13017.9|12993.9|12999.7|12975.7|0
1678697400000|2023-03-13 08:50:00|13000|12976|12995.6|12971.6|13001|12977|12979|12955|0
1678697700000|2023-03-13 08:55:00|12995.1|12971.1|12993.2|12969.2|13000.9|12976.9|12989.4|12965.4|0
1678698000000|2023-03-13 09:00:00|13013.1|13001.1|13002.1|12990.1|13016.1|13005.1|13000.1|12989.1|684
1678698300000|2023-03-13 09:05:00|13001.1|12989.1|13010.1|12998.1|13012.1|13001.1|13001.1|12989.1|245
1678698600000|2023-03-13 09:10:00|13008.1|12997.1|13009.1|12998.1|13011.1|13000.1|13002.1|12990.1|250
1678698900000|2023-03-13 09:15:00|13006.1|12997.1|12999.1|12988.1|13012.1|13001.1|12997.1|12985.1|1019
1678699200000|2023-03-13 09:20:00|13000.1|12987.1|12991.1|12980.1|13000.1|12988.1|12987.1|12975.1|581
1678699500000|2023-03-13 09:25:00|12990.1|12979.1|12998.1|12987.1|12999.1|12988.1|12984.1|12973.1|565
1678699800000|2023-03-13 09:30:00|12997.1|12986.1|12992.1|12981.1|12997.1|12986.1|12987.1|12976.1|826
1678700100000|2023-03-13 09:35:00|12991.1|12980.1|12993.1|12982.1|12996.1|12985.1|12986.1|12974.1|390
1678700400000|2023-03-13 09:40:00|12994.1|12983.1|12998.1|12986.1|13000.1|12989.1|12992.1|12980.1|339
1678700700000|2023-03-13 09:45:00|12999.1|12987.1|12997.1|12985.1|13005.1|12994.1|12994.1|12983.1|369
1678701000000|2023-03-13 09:50:00|12998.1|12986.1|12994.1|12983.1|13000.1|12989.1|12990.1|12979.1|319
1678701300000|2023-03-13 09:55:00|12993.1|12982.1|12982.1|12970.1|12994.1|12983.1|12980.1|12969.1|378
1678701600000|2023-03-13 10:00:00|12983.1|12971.1|12991.1|12979.1|12991.1|12980.1|12983.1|12970.1|291
1678701900000|2023-03-13 10:05:00|12992.1|12980.1|12984.1|12973.1|12992.1|12981.1|12980.1|12968.1|312
1678702200000|2023-03-13 10:10:00|12983.1|12972.1|12976.1|12965.1|12984.1|12972.1|12975.1|12964.1|305
1678702500000|2023-03-13 10:15:00|12975.1|12964.1|12975.1|12964.1|12978.1|12967.1|12969.1|12958.1|645
1678702800000|2023-03-13 10:20:00|12976.1|12965.1|12975.1|12963.1|12979.1|12968.1|12972.1|12961.1|276
1678703100000|2023-03-13 10:25:00|12976.1|12964.1|12976.1|12965.1|12980.1|12968.1|12974.1|12963.1|365
1678703400000|2023-03-13 10:30:00|12977.1|12964.1|12977.1|12966.1|12979.1|12968.1|12973.1|12962.1|258
1678703700000|2023-03-13 10:35:00|12978.1|12965.1|12978.1|12966.1|12986.1|12974.1|12976.1|12965.1|240
1678704000000|2023-03-13 10:40:00|12977.1|12967.1|12978.1|12967.1|12980.1|12969.1|12977.1|12966.1|98
1678704300000|2023-03-13 10:45:00|12979.1|12966.1|12984.1|12973.1|12984.1|12973.1|12974.1|12963.1|284
1678704600000|2023-03-13 10:50:00|12983.1|12972.1|12983.1|12972.1|12984.1|12973.1|12978.1|12967.1|165
1678704900000|2023-03-13 10:55:00|12982.1|12971.1|12986.1|12975.1|12993.1|12982.1|12982.1|12971.1|267
1678705200000|2023-03-13 11:00:00|12987.1|12974.1|12994.1|12983.1|12995.1|12984.1|12986.1|12974.1|443
1678705500000|2023-03-13 11:05:00|12995.1|12982.1|12989.1|12978.1|12995.1|12984.1|12989.1|12978.1|126
1678705800000|2023-03-13 11:10:00|12988.1|12977.1|12985.1|12973.1|12990.1|12978.1|12983.1|12972.1|97
1678706100000|2023-03-13 11:15:00|12984.1|12974.1|12982.1|12971.1|12986.1|12974.1|12980.1|12969.1|104
1678706400000|2023-03-13 11:20:00|12983.1|12970.1|12983.1|12972.1|12985.1|12973.1|12979.1|12968.1|62
1678706700000|2023-03-13 11:25:00|12984.1|12973.1|12982.1|12971.1|12985.1|12973.1|12980.1|12969.1|67
1678707000000|2023-03-13 11:30:00|12983.1|12972.1|12982.1|12971.1|12988.1|12977.1|12982.1|12971.1|72
1678707300000|2023-03-13 11:35:00|12983.1|12972.1|12983.1|12971.1|12987.1|12975.1|12982.1|12971.1|107
1678707600000|2023-03-13 11:40:00|12982.1|12972.1|12980.1|12968.1|12985.1|12974.1|12979.1|12968.1|68
1678707900000|2023-03-13 11:45:00|12979.1|12969.1|12985.1|12973.1|12986.1|12975.1|12979.1|12968.1|104
1678708200000|2023-03-13 11:50:00|12984.1|12974.1|12982.1|12971.1|12985.1|12974.1|12981.1|12970.1|118
1678708500000|2023-03-13 11:55:00|12981.1|12970.1|12979.1|12967.1|12987.1|12976.1|12978.1|12967.1|182
1678708800000|2023-03-13 12:00:00|12978.1|12968.1|12980.1|12969.1|12985.1|12974.1|12977.1|12966.1|180
1678709100000|2023-03-13 12:05:00|12981.1|12970.1|12980.1|12969.1|12985.1|12973.1|12978.1|12967.1|528
1678709400000|2023-03-13 12:10:00|12979.1|12968.1|12979.1|12968.1|12982.1|12971.1|12972.1|12961.1|428
1678709700000|2023-03-13 12:15:00|12980.1|12967.1|12973.1|12961.1|12981.1|12969.1|12968.1|12957.1|655
1678710000000|2023-03-13 12:20:00|12972.1|12962.1|12983.1|12972.1|12983.1|12972.1|12971.1|12960.1|261
1678710300000|2023-03-13 12:25:00|12985.1|12973.1|12983.1|12972.1|12989.1|12978.1|12976.1|12964.1|269
1678710600000|2023-03-13 12:30:00|12982.1|12971.1|12978.1|12966.1|12986.1|12975.1|12974.1|12963.1|253
1678710900000|2023-03-13 12:35:00|12977.1|12965.1|12969.1|12958.1|12978.1|12966.1|12967.1|12955.1|630
1678711200000|2023-03-13 12:40:00|12970.1|12959.1|12956.1|12945.1|12971.1|12960.1|12956.1|12945.1|580
1678711500000|2023-03-13 12:45:00|12955.1|12944.1|12940.1|12929.1|12956.1|12945.1|12938.1|12927.1|1492
1678711800000|2023-03-13 12:50:00|12939.1|12928.1|12954.1|12942.1|12957.1|12946.1|12939.1|12928.1|386
1678712100000|2023-03-13 12:55:00|12953.1|12943.1|12960.1|12948.1|12968.1|12957.1|12953.1|12941.1|316
1678712400000|2023-03-13 13:00:00|12961.1|12949.1|12956.1|12944.1|12962.1|12951.1|12950.1|12939.1|655
1678712700000|2023-03-13 13:05:00|12955.1|12945.1|12963.1|12952.1|12963.1|12952.1|12953.1|12941.1|273
1678713000000|2023-03-13 13:10:00|12962.1|12951.1|12962.1|12950.1|12967.1|12956.1|12960.1|12949.1|147
1678713300000|2023-03-13 13:15:00|12963.1|12951.1|12965.1|12953.1|12972.1|12960.1|12962.1|12950.1|210
1678713600000|2023-03-13 13:20:00|12966.1|12954.1|12964.1|12953.1|12970.1|12958.1|12963.1|12952.1|196
1678713900000|2023-03-13 13:25:00|12963.1|12952.1|12958.1|12947.1|12964.1|12953.1|12954.1|12942.1|268
1678714200000|2023-03-13 13:30:00|12959.1|12948.1|12968.1|12957.1|12976.1|12965.1|12957.1|12946.1|1950
1678714500000|2023-03-13 13:35:00|12969.1|12956.1|12958.1|12946.1|12973.1|12962.1|12952.1|12941.1|1099
1678714800000|2023-03-13 13:40:00|12959.1|12947.1|12962.1|12951.1|12966.1|12955.1|12951.1|12940.1|883
1678715100000|2023-03-13 13:45:00|12961.1|12950.1|12975.1|12963.1|12978.1|12967.1|12957.1|12946.1|882
1678715400000|2023-03-13 13:50:00|12974.1|12962.1|12977.1|12965.1|12984.1|12973.1|12969.1|12958.1|1011
1678715700000|2023-03-13 13:55:00|12976.1|12966.1|12986.1|12975.1|12999.1|12988.1|12972.1|12961.1|962
1678716000000|2023-03-13 14:00:00|12985.1|12974.1|12997.1|12986.1|12999.1|12988.1|12982.1|12971.1|864
1678716300000|2023-03-13 14:05:00|12996.1|12985.1|13003.1|12992.1|13015.1|13004.1|12990.1|12979.1|1539
1678716600000|2023-03-13 14:10:00|13004.1|12993.1|12998.1|12986.1|13009.1|12997.1|12994.1|12983.1|640
1678716900000|2023-03-13 14:15:00|12997.1|12985.1|12985.1|12974.1|12998.1|12987.1|12982.1|12971.1|786
1678717200000|2023-03-13 14:20:00|12984.1|12973.1|12980.1|12969.1|12990.1|12979.1|12977.1|12966.1|986
1678717500000|2023-03-13 14:25:00|12981.1|12970.1|12973.1|12962.1|12983.1|12972.1|12968.1|12956.1|743
1678717800000|2023-03-13 14:30:00|12974.1|12961.1|12999.1|12988.1|13000.1|12989.1|12974.1|12961.1|677
1678718100000|2023-03-13 14:35:00|12998.1|12987.1|12995.1|12983.1|13005.1|12994.1|12988.1|12977.1|447
1678718400000|2023-03-13 14:40:00|12996.1|12984.1|12996.1|12984.1|12999.1|12988.1|12984.1|12973.1|586
1678718700000|2023-03-13 14:45:00|12995.1|12985.1|13001.1|12990.1|13005.1|12994.1|12992.1|12981.1|596
1678719000000|2023-03-13 14:50:00|13002.1|12991.1|12998.1|12987.1|13005.1|12994.1|12990.1|12979.1|701
1678719300000|2023-03-13 14:55:00|12999.1|12986.1|13010.1|12999.1|13012.1|13001.1|12997.1|12986.1|834
1678719600000|2023-03-13 15:00:00|13011.1|13000.1|13012.1|13000.1|13023.1|13012.1|13005.1|12994.1|611
1678719900000|2023-03-13 15:05:00|13011.1|13001.1|13014.1|13002.1|13017.1|13006.1|13006.1|12995.1|407
1678720200000|2023-03-13 15:10:00|13013.1|13003.1|13021.1|13009.1|13027.1|13016.1|13013.1|13002.1|706
1678720500000|2023-03-13 15:15:00|13022.1|13010.1|13026.1|13014.1|13028.1|13017.1|13019.1|13008.1|496
1678720800000|2023-03-13 15:20:00|13027.1|13015.1|13027.1|13016.1|13034.1|13022.1|13023.1|13012.1|681
1678721100000|2023-03-13 15:25:00|13026.1|13015.1|13034.1|13022.1|13036.1|13025.1|13022.1|13011.1|503
1678721400000|2023-03-13 15:30:00|13033.1|13023.1|13017.1|13006.1|13036.1|13024.1|13017.1|13005.1|392
1678721700000|2023-03-13 15:35:00|13018.1|13005.1|13013.1|13002.1|13018.1|13005.1|13009.1|12998.1|883
1678722000000|2023-03-13 15:40:00|13014.1|13003.1|13022.1|13010.1|13023.1|13012.1|13013.1|13001.1|443
1678722300000|2023-03-13 15:45:00|13023.1|13011.1|13032.1|13020.1|13033.1|13022.1|13019.1|13008.1|658
1678722600000|2023-03-13 15:50:00|13031.1|13021.1|13027.1|13016.1|13034.1|13023.1|13025.1|13014.1|880
1678722900000|2023-03-13 15:55:00|13026.1|13015.1|13027.1|13015.1|13027.1|13016.1|13018.1|13007.1|979
1678723200000|2023-03-13 16:00:00|13028.1|13016.1|13023.1|13011.1|13035.1|13024.1|13020.1|13009.1|826
1678723500000|2023-03-13 16:05:00|13024.1|13012.1|13031.1|13019.1|13037.1|13026.1|13021.1|13010.1|992
1678723800000|2023-03-13 16:10:00|13030.1|13018.1|13019.1|13007.1|13031.1|13019.1|13015.1|13003.1|419
1678724100000|2023-03-13 16:15:00|13018.1|13006.1|13017.1|13005.1|13027.1|13015.1|13016.1|13005.1|243
1678724400000|2023-03-13 16:20:00|13016.1|13006.1|13013.1|13002.1|13020.1|13008.1|13013.1|13002.1|801
1678724700000|2023-03-13 16:25:00|13014.1|13001.1|13015.1|13003.1|13016.1|13005.1|13006.1|12995.1|335
1678725000000|2023-03-13 16:30:00|13014.1|13004.1|13014.1|13003.1|13022.1|13010.1|13013.1|13002.1|484
1678725300000|2023-03-13 16:35:00|13013.1|13002.1|13012.1|13001.1|13018.1|13007.1|13011.1|13000.1|286
1678725600000|2023-03-13 16:40:00|13011.1|13000.1|13014.1|13003.1|13023.1|13012.1|13010.1|12999.1|385
1678725900000|2023-03-13 16:45:00|13015.1|13002.1|13005.1|12994.1|13018.1|13006.1|13002.1|12990.1|506
1678726200000|2023-03-13 16:50:00|13004.1|12993.1|13007.1|12996.1|13010.1|12999.1|13001.1|12990.1|309
1678726500000|2023-03-13 16:55:00|13008.1|12997.1|13005.1|12994.1|13010.1|12999.1|13000.1|12989.1|458
1678726800000|2023-03-13 17:00:00|13006.1|12993.1|13001.1|12990.1|13006.1|12995.1|12999.1|12987.1|375
1678727100000|2023-03-13 17:05:00|13000.1|12989.1|13009.1|12998.1|13009.1|12998.1|12999.1|12987.1|206
1678727400000|2023-03-13 17:10:00|13010.1|12999.1|13016.1|13004.1|13016.1|13005.1|13007.1|12996.1|307
1678727700000|2023-03-13 17:15:00|13015.1|13003.1|13013.1|13002.1|13017.1|13006.1|13010.1|12999.1|132
1678728000000|2023-03-13 17:20:00|13012.1|13001.1|13005.1|12994.1|13014.1|13002.1|13005.1|12994.1|219
1678728300000|2023-03-13 17:25:00|13004.1|12993.1|13007.1|12996.1|13009.1|12997.1|13002.1|12991.1|50
1678728600000|2023-03-13 17:30:00|13006.1|12995.1|13004.1|12993.1|13008.1|12997.1|13000.1|12989.1|130
1678728900000|2023-03-13 17:35:00|13005.1|12994.1|13016.1|13004.1|13020.1|13008.1|13002.1|12991.1|246
1678729200000|2023-03-13 17:40:00|13017.1|13005.1|13018.1|13007.1|13021.1|13010.1|13012.1|13001.1|231
1678729500000|2023-03-13 17:45:00|13017.1|13006.1|13021.1|13010.1|13024.1|13013.1|13015.1|13004.1|268
1678729800000|2023-03-13 17:50:00|13020.1|13009.1|13020.1|13008.1|13023.1|13011.1|13016.1|13005.1|147
1678730100000|2023-03-13 17:55:00|13021.1|13009.1|13031.1|13019.1|13033.1|13022.1|13020.1|13008.1|486
1678730400000|2023-03-13 18:00:00|13032.1|13020.1|13040.1|13029.1|13041.1|13030.1|13030.1|13019.1|617
1678730700000|2023-03-13 18:05:00|13039.1|13028.1|13038.1|13026.1|13043.1|13032.1|13037.1|13025.1|482
1678731000000|2023-03-13 18:10:00|13037.1|13027.1|13041.1|13030.1|13042.1|13031.1|13035.1|13024.1|174
1678731300000|2023-03-13 18:15:00|13042.1|13031.1|13047.1|13036.1|13049.1|13038.1|13042.1|13030.1|672
1678731600000|2023-03-13 18:20:00|13046.1|13035.1|13052.1|13041.1|13054.1|13042.1|13045.1|13034.1|588
1678731900000|2023-03-13 18:25:00|13053.1|13042.1|13048.1|13036.1|13054.1|13043.1|13047.1|13035.1|270
1678732200000|2023-03-13 18:30:00|13049.1|13037.1|13056.1|13045.1|13058.1|13047.1|13049.1|13036.1|149
1678732500000|2023-03-13 18:35:00|13055.1|13044.1|13049.1|13037.1|13057.1|13046.1|13047.1|13035.1|207
1678732800000|2023-03-13 18:40:00|13048.1|13038.1|13052.1|13040.1|13054.1|13042.1|13045.1|13034.1|220
1678733100000|2023-03-13 18:45:00|13051.1|13041.1|13051.1|13039.1|13053.1|13042.1|13046.1|13035.1|262
1678733400000|2023-03-13 18:50:00|13050.1|13038.1|13052.1|13041.1|13054.1|13042.1|13048.1|13037.1|195
1678733700000|2023-03-13 18:55:00|13053.1|13042.1|13052.1|13041.1|13054.1|13043.1|13049.1|13038.1|268
1678734000000|2023-03-13 19:00:00|13051.1|13040.1|13048.1|13037.1|13053.1|13042.1|13047.1|13036.1|330
1678734300000|2023-03-13 19:05:00|13049.1|13038.1|13051.1|13039.1|13055.1|13043.1|13047.1|13036.1|398
1678734600000|2023-03-13 19:10:00|13052.1|13040.1|13054.1|13043.1|13059.1|13048.1|13050.1|13039.1|718
1678734900000|2023-03-13 19:15:00|13055.1|13044.1|13050.1|13039.1|13060.1|13049.1|13050.1|13039.1|585
1678735200000|2023-03-13 19:20:00|13049.1|13038.1|13048.1|13036.1|13049.1|13038.1|13044.1|13033.1|734
1678735500000|2023-03-13 19:25:00|13047.1|13037.1|13045.1|13032.1|13049.1|13038.1|13041.1|13030.1|936
1678735800000|2023-03-13 19:30:00|13044.1|13031.1|13048.1|13037.1|13048.1|13037.1|13042.1|13031.1|566
1678736100000|2023-03-13 19:35:00|13049.1|13038.1|13056.1|13044.1|13056.1|13045.1|13048.1|13036.1|553
1678736400000|2023-03-13 19:40:00|13055.1|13045.1|13056.6|13046.6|13059.1|13048.1|13054.1|13042.1|615
1678736700000|2023-03-13 19:45:00|13056.1|13046.1|13049.6|13039.6|13057.6|13047.6|13047.6|13037.6|756
1678737000000|2023-03-13 19:50:00|13048.6|13038.6|13042.1|13032.1|13048.6|13038.6|13039.6|13029.6|1120
1678737300000|2023-03-13 19:55:00|13043.1|13033.1|13031.6|13021.6|13043.6|13033.6|13030.6|13020.6|335
1678737600000|2023-03-13 20:00:00|13032.1|13022.1|13037.1|13027.1|13038.6|13028.6|13032.1|13022.1|38
1678737900000|2023-03-13 20:05:00|13037.6|13027.6|13053.6|13043.6|13054.1|13044.1|13037.6|13027.6|407
1678738200000|2023-03-13 20:10:00|13053.1|13043.1|13047.6|13037.6|13053.1|13043.1|13047.6|13037.6|43
1678738500000|2023-03-13 20:15:00|13046.6|13036.6|13042.1|13032.1|13046.6|13036.6|13041.1|13031.1|26
1678738800000|2023-03-13 20:20:00|13041.6|13031.6|13041.1|13031.1|13041.6|13031.6|13040.1|13030.1|8
1678739100000|2023-03-13 20:25:00|13041.6|13031.6|13040.6|13030.6|13041.6|13031.6|13040.1|13030.1|8
1678739400000|2023-03-13 20:30:00|13040.1|13030.1|13043.6|13033.6|13043.6|13033.6|13040.1|13030.1|10
1678739700000|2023-03-13 20:35:00|13044.6|13034.6|13046.1|13036.1|13046.1|13036.1|13044.6|13034.6|18
1678740000000|2023-03-13 20:40:00|13046.6|13036.6|13047.1|13037.1|13048.6|13038.6|13046.6|13036.6|49
1678740300000|2023-03-13 20:45:00|13047.6|13037.6|13052.1|13042.1|13052.1|13042.1|13047.6|13037.6|16
1678740600000|2023-03-13 20:50:00|13053.1|13043.1|13053.1|13043.1|13053.1|13043.1|13052.1|13042.1|22
1678740900000|2023-03-13 20:55:00|13053.6|13043.6|13051.1|13041.1|13055.1|13045.1|13051.1|13041.1|50
1678741200000|2023-03-13 21:00:00|13043.1|13033.1|13042.6|13032.6|13043.1|13033.1|13042.6|13032.6|0
1678741800000|2023-03-13 21:10:00|13043.1|13033.1|13042.1|13032.1|13050.6|13040.6|13037.1|13027.1|2
1678742100000|2023-03-13 21:15:00|13049.1|13025.1|13049.2|13025.2|13049.2|13025.2|13048.2|13024.2|0
1678742400000|2023-03-13 21:20:00|13049.1|13025.1|13048.2|13024.2|13049.2|13025.2|13047.5|13023.5|0
1678742700000|2023-03-13 21:25:00|13047.9|13023.9|13046.2|13022.2|13048.4|13024.4|13046.2|13022.2|0
1678743000000|2023-03-13 21:30:00|13046.8|13022.8|13046.6|13022.6|13047.1|13023.1|13046.4|13022.4|0
1678743300000|2023-03-13 21:35:00|13046.9|13022.9|13048.1|13024.1|13048.1|13024.1|13046.9|13022.9|0
1678743600000|2023-03-13 21:40:00|13048.3|13024.3|13048.9|13024.9|13049.6|13025.6|13047.7|13023.7|0
1678743900000|2023-03-13 21:45:00|13049.1|13025.1|13048.6|13024.6|13049.4|13025.4|13048.6|13024.6|0
1678744500000|2023-03-13 21:55:00|13048.5|13024.5|13047.9|13023.9|13049.1|13025.1|13047.7|13023.7|0
1678744800000|2023-03-13 22:00:00|13053|13029|13052.7|13028.7|13058.7|13034.7|13048.3|13024.3|0
1678745100000|2023-03-13 22:05:00|13052.2|13028.2|13047.8|13023.8|13052.2|13028.2|13040.2|13016.2|0
1678745400000|2023-03-13 22:10:00|13048|13024|13047.5|13023.5|13050.8|13026.8|13044|13020|0
1678745700000|2023-03-13 22:15:00|13047.8|13023.8|13045.6|13021.6|13050.5|13026.5|13045.1|13021.1|0
1678746000000|2023-03-13 22:20:00|13045.9|13021.9|13052.7|13028.7|13053.8|13029.8|13044.2|13020.2|0
1678746300000|2023-03-13 22:25:00|13052.2|13028.2|13061.4|13037.4|13062|13038|13048.3|13024.3|0
1678746600000|2023-03-13 22:30:00|13060.9|13036.9|13059.8|13035.8|13062.5|13038.5|13056.5|13032.5|0
1678746900000|2023-03-13 22:35:00|13060|13036|13060.3|13036.3|13062.9|13038.9|13059.2|13035.2|0
1678747200000|2023-03-13 22:40:00|13060.8|13036.8|13058.1|13034.1|13062|13038|13057.6|13033.6|0
1678747500000|2023-03-13 22:45:00|13057.9|13033.9|13056.5|13032.5|13059.2|13035.2|13056.5|13032.5|0
1678747800000|2023-03-13 22:50:00|13056.7|13032.7|13059.5|13035.5|13059.8|13035.8|13056|13032|0
1678748100000|2023-03-13 22:55:00|13059.7|13035.7|13063.1|13039.1|13063.7|13039.7|13058.1|13034.1|0
1678748400000|2023-03-13 23:00:00|13063.6|13039.6|13062.6|13038.6|13064.2|13040.2|13057.1|13033.1|0
1678748700000|2023-03-13 23:05:00|13062.1|13038.1|13061.5|13037.5|13063.4|13039.4|13059.9|13035.9|0
1678749000000|2023-03-13 23:10:00|13061|13037|13060.4|13036.4|13062|13038|13058.8|13034.8|0
1678749300000|2023-03-13 23:15:00|13060.9|13036.9|13061.5|13037.5|13062|13038|13058.2|13034.2|0
1678749600000|2023-03-13 23:20:00|13061.7|13037.7|13058|13034|13063.1|13039.1|13057.7|13033.7|0
1678749900000|2023-03-13 23:25:00|13057.7|13033.7|13046.6|13022.6|13058|13034|13043.3|13019.3|0
1678750200000|2023-03-13 23:30:00|13047.1|13023.1|13048.2|13024.2|13049.6|13025.6|13044.5|13020.5|0
1678750500000|2023-03-13 23:35:00|13048.7|13024.7|13052.1|13028.1|13053.2|13029.2|13048.7|13024.7|0
1678750800000|2023-03-13 23:40:00|13051.6|13027.6|13053.6|13029.6|13055.9|13031.9|13051.5|13027.5|0
1678751100000|2023-03-13 23:45:00|13053.1|13029.1|13055.8|13031.8|13055.8|13031.8|13051.4|13027.4|0
1678751400000|2023-03-13 23:50:00|13055.5|13031.5|13047|13023|13056.8|13032.8|13047|13023|0
1678751700000|2023-03-13 23:55:00|13047.3|13023.3|13043.8|13019.8|13050.3|13026.3|13043.5|13019.5|0
1678752000000|2023-03-14 00:00:00|13044.7|13020.7|13042.3|13018.3|13047|13023|13038.9|13014.9|0
1678752300000|2023-03-14 00:05:00|13042.8|13018.8|13042.3|13018.3|13044.5|13020.5|13038.7|13014.7|0
1678752600000|2023-03-14 00:10:00|13042|13018|13049.1|13025.1|13052.5|13028.5|13040.7|13016.7|0
1678752900000|2023-03-14 00:15:00|13048.8|13024.8|13059.8|13035.8|13068|13044|13046.4|13022.4|0
1678753200000|2023-03-14 00:20:00|13059.6|13035.6|13058|13034|13061.4|13037.4|13055.8|13031.8|0
1678753500000|2023-03-14 00:25:00|13057.5|13033.5|13063.8|13039.8|13064.4|13040.4|13057.5|13033.5|0
1678753800000|2023-03-14 00:30:00|13064|13040|13063.2|13039.2|13068.6|13044.6|13062.7|13038.7|0
1678754100000|2023-03-14 00:35:00|13063.5|13039.5|13063.8|13039.8|13065.5|13041.5|13060.7|13036.7|0
1678754400000|2023-03-14 00:40:00|13064.1|13040.1|13059.5|13035.5|13065.8|13041.8|13056|13032|0
1678754700000|2023-03-14 00:45:00|13059|13035|13069.4|13045.4|13069.4|13045.4|13058|13034|0
1678755000000|2023-03-14 00:50:00|13068.6|13044.6|13063.7|13039.7|13069.4|13045.4|13062.5|13038.5|0
1678755300000|2023-03-14 00:55:00|13063.9|13039.9|13057.6|13033.6|13063.9|13039.9|13056.3|13032.3|0
1678755600000|2023-03-14 01:00:00|13056.8|13032.8|13052.6|13042.6|13056.8|13042.6|13019.1|13009.1|3091
1678755900000|2023-03-14 01:05:00|13052.1|13042.1|13041.1|13031.1|13057.1|13047.1|13041.1|13031.1|1173
1678756200000|2023-03-14 01:10:00|13040.6|13030.6|13032.6|13022.6|13040.6|13030.6|13024.6|13014.6|1044
1678756500000|2023-03-14 01:15:00|13032.1|13022.1|13031.6|13021.6|13034.6|13024.6|13016.6|13006.6|1789
1678756800000|2023-03-14 01:20:00|13031.1|13021.1|13052.1|13042.1|13052.1|13042.1|13031.1|13021.1|1328
1678757100000|2023-03-14 01:25:00|13051.6|13041.6|13030.1|13020.1|13056.6|13046.6|13026.1|13016.1|2193
1678757400000|2023-03-14 01:30:00|13029.6|13019.6|12994.1|12984.1|13039.6|13029.6|12991.1|12981.1|14714
1678757700000|2023-03-14 01:35:00|12993.6|12983.6|13009.1|12999.1|13015.1|13005.1|12968.6|12958.6|7639
1678758000000|2023-03-14 01:40:00|13010.1|13000.1|13017.1|13007.1|13025.1|13015.1|12998.6|12988.6|4261
1678758300000|2023-03-14 01:45:00|13015.1|13005.1|12996.6|12986.6|13023.1|13013.1|12992.1|12982.1|3568
1678758600000|2023-03-14 01:50:00|12995.1|12985.1|12961.6|12951.6|12995.6|12985.6|12961.1|12951.1|4658
1678758900000|2023-03-14 01:55:00|12962.6|12952.6|12946.6|12936.6|12967.6|12957.6|12931.6|12921.6|5949
1678759200000|2023-03-14 02:00:00|12948.6|12938.6|12945.8|12935.8|12956.8|12946.8|12932.3|12922.3|4896
1678759500000|2023-03-14 02:05:00|12945.3|12935.3|12957.8|12947.8|12959.3|12949.3|12923.8|12913.8|5237
1678759800000|2023-03-14 02:10:00|12956.8|12946.8|12984.8|12974.8|12989.3|12979.3|12953.3|12943.3|4456
1678760100000|2023-03-14 02:15:00|12985.3|12975.3|12970.3|12960.3|12991.3|12981.3|12970.3|12960.3|3012
1678760400000|2023-03-14 02:20:00|12969.3|12959.3|12982.3|12972.3|12988.3|12978.3|12968.8|12958.8|2014
1678760700000|2023-03-14 02:25:00|12983.3|12973.3|13010.3|13000.3|13018.3|13008.3|12976.8|12966.8|2898
1678761000000|2023-03-14 02:30:00|13011.3|13001.3|12981.3|12971.3|13018.3|13008.3|12981.3|12971.3|2454
1678761300000|2023-03-14 02:35:00|12981.8|12971.8|12970.3|12960.3|12993.8|12983.8|12969.8|12959.8|2523
1678761600000|2023-03-14 02:40:00|12971.3|12961.3|12968.3|12958.3|12981.3|12971.3|12964.8|12954.8|2100
1678761900000|2023-03-14 02:45:00|12967.8|12957.8|12980.8|12970.8|12984.8|12974.8|12952.8|12942.8|2520
1678762200000|2023-03-14 02:50:00|12979.8|12969.8|12966.8|12956.8|12993.8|12983.8|12963.8|12953.8|1858
1678762500000|2023-03-14 02:55:00|12964.8|12954.8|12940.8|12930.8|12964.8|12954.8|12937.8|12927.8|3543
1678762800000|2023-03-14 03:00:00|12939.8|12929.8|12917.8|12907.8|12950.8|12940.8|12916.8|12906.8|4363
1678763100000|2023-03-14 03:05:00|12916.8|12906.8|12908.8|12898.8|12925.8|12915.8|12891.8|12881.8|5611
1678763400000|2023-03-14 03:10:00|12906.8|12896.8|12945.8|12935.8|12948.8|12938.8|12906.8|12896.8|5307
1678763700000|2023-03-14 03:15:00|12946.8|12936.8|12976.8|12966.8|12977.8|12967.8|12944.8|12934.8|4361
1678764000000|2023-03-14 03:20:00|12977.8|12967.8|13009.8|12999.8|13012.8|13002.8|12970.8|12960.8|4515
1678764300000|2023-03-14 03:25:00|13010.8|13000.8|12978.8|12968.8|13012.8|13002.8|12977.8|12967.8|2929
1678764600000|2023-03-14 03:30:00|12980.8|12970.8|12988.8|12978.8|12989.8|12979.8|12973.8|12963.8|746
1678764900000|2023-03-14 03:35:00|12987.8|12977.8|12981.8|12971.8|12988.8|12978.8|12973.8|12963.8|593
1678765200000|2023-03-14 03:40:00|12982.8|12972.8|12987.8|12977.8|12991.8|12981.8|12979.8|12969.8|593
1678765500000|2023-03-14 03:45:00|12988.8|12978.8|12987.8|12977.8|12991.8|12981.8|12984.8|12974.8|419
1678765800000|2023-03-14 03:50:00|12988.8|12978.8|12991.8|12981.8|12993.8|12983.8|12987.8|12977.8|595
1678766100000|2023-03-14 03:55:00|12992.8|12982.8|12992.8|12982.8|12994.8|12984.8|12988.8|12978.8|698
1678766400000|2023-03-14 04:00:00|12994.8|12984.8|12996.8|12986.8|12996.8|12986.8|12991.8|12981.8|468
1678766700000|2023-03-14 04:05:00|12995.8|12985.8|12998.8|12988.8|12998.8|12988.8|12994.8|12984.8|473
1678767000000|2023-03-14 04:10:00|12997.8|12987.8|12995.8|12985.8|12999.8|12989.8|12995.8|12985.8|502
1678767300000|2023-03-14 04:15:00|12996.8|12986.8|12999.8|12989.8|13000.8|12990.8|12996.8|12986.8|283
1678767600000|2023-03-14 04:20:00|13000.8|12990.8|12996.8|12986.8|13000.8|12990.8|12994.8|12984.8|339
1678767900000|2023-03-14 04:25:00|12997.8|12987.8|12997.8|12987.8|12998.8|12988.8|12995.8|12985.8|198
1678768200000|2023-03-14 04:30:00|12998.8|12988.8|12995.8|12985.8|12998.8|12988.8|12994.8|12984.8|349
1678768500000|2023-03-14 04:35:00|12996.8|12986.8|12993.8|12983.8|12997.8|12987.8|12993.8|12983.8|438
1678768800000|2023-03-14 04:40:00|12992.8|12982.8|12988.8|12978.8|12992.8|12982.8|12986.8|12976.8|655
1678769100000|2023-03-14 04:45:00|12989.8|12979.8|12987.8|12977.8|12990.8|12980.8|12986.8|12976.8|332
1678769400000|2023-03-14 04:50:00|12988.8|12978.8|12987.8|12977.8|12989.8|12979.8|12987.8|12977.8|294
1678769700000|2023-03-14 04:55:00|12988.8|12978.8|12988.8|12978.8|12991.8|12981.8|12987.8|12977.8|602
1678770000000|2023-03-14 05:00:00|12989.8|12979.8|12985.8|12975.8|12990.8|12980.8|12961.8|12951.8|4846
1678770300000|2023-03-14 05:05:00|12986.8|12976.8|12996.8|12986.8|12997.8|12987.8|12969.8|12959.8|2538
1678770600000|2023-03-14 05:10:00|12997.8|12987.8|13010.8|13000.8|13019.8|13009.8|12993.8|12983.8|2916
1678770900000|2023-03-14 05:15:00|13011.8|13001.8|13005.8|12995.8|13013.8|13003.8|12997.8|12987.8|1603
1678771200000|2023-03-14 05:20:00|13006.8|12996.8|12995.8|12985.8|13024.8|13014.8|12992.8|12982.8|2856
1678771500000|2023-03-14 05:25:00|12996.8|12986.8|12983.8|12973.8|13008.8|12998.8|12982.8|12972.8|2543
1678771800000|2023-03-14 05:30:00|12982.8|12972.8|12999.8|12989.8|12999.8|12989.8|12976.8|12966.8|1586
1678772100000|2023-03-14 05:35:00|12998.8|12988.8|12985.8|12975.8|13004.8|12994.8|12985.8|12975.8|1766
1678772400000|2023-03-14 05:40:00|12984.8|12974.8|12993.8|12983.8|12997.8|12987.8|12982.8|12972.8|1348
1678772700000|2023-03-14 05:45:00|12992.8|12982.8|13004.8|12994.8|13013.8|13003.8|12989.8|12979.8|1428
1678773000000|2023-03-14 05:50:00|13005.8|12995.8|13012.8|13002.8|13022.8|13012.8|12997.8|12987.8|2204
1678773300000|2023-03-14 05:55:00|13013.8|13003.8|13012.8|13002.8|13025.8|13015.8|13010.8|13000.8|1067
1678773600000|2023-03-14 06:00:00|13011.8|13001.8|13032.8|13022.8|13032.8|13022.8|13011.8|13001.8|2306
1678773900000|2023-03-14 06:05:00|13033.8|13023.8|13039.8|13029.8|13056.8|13046.8|13031.8|13021.8|4083
1678774200000|2023-03-14 06:10:00|13040.8|13030.8|13022.8|13012.8|13050.8|13040.8|13021.8|13011.8|2654
1678774500000|2023-03-14 06:15:00|13024.8|13014.8|13009.8|12999.8|13024.8|13014.8|13009.8|12999.8|2510
1678774800000|2023-03-14 06:20:00|13008.8|12998.8|13017.8|13007.8|13019.8|13009.8|13001.8|12991.8|1693
1678775100000|2023-03-14 06:25:00|13018.8|13008.8|13020.8|13010.8|13027.8|13017.8|13015.8|13005.8|1021
1678775400000|2023-03-14 06:30:00|13017.8|13007.8|13013.8|13003.8|13019.8|13009.8|13006.8|12996.8|1365
1678775700000|2023-03-14 06:35:00|13014.8|13004.8|13003.8|12993.8|13016.8|13006.8|12998.8|12988.8|2708
1678776000000|2023-03-14 06:40:00|13004.8|12994.8|13010.8|13000.8|13011.8|13001.8|12997.8|12987.8|2032
1678776300000|2023-03-14 06:45:00|13011.8|13001.8|12999.8|12989.8|13012.8|13002.8|12995.8|12985.8|2792
1678776600000|2023-03-14 06:50:00|12998.8|12988.8|12990.8|12980.8|13002.8|12992.8|12987.8|12977.8|2970
1678776900000|2023-03-14 06:55:00|12989.8|12979.8|12993.8|12983.8|12996.8|12986.8|12987.8|12977.8|5720
1678777200000|2023-03-14 07:00:00|12995.8|12985.8|13003.8|12993.8|13008.8|12998.8|12995.8|12985.8|2865
1678777500000|2023-03-14 07:05:00|13002.8|12992.8|12997.8|12987.8|13003.8|12993.8|12990.8|12980.8|670
1678777800000|2023-03-14 07:10:00|12998.8|12988.8|12997.8|12987.8|13001.8|12991.8|12993.8|12983.8|1053
1678778100000|2023-03-14 07:15:00|12998.8|12988.8|12996.8|12986.8|12998.8|12988.8|12988.8|12978.8|1162
1678778400000|2023-03-14 07:20:00|12995.8|12985.8|12984.8|12974.8|12997.8|12987.8|12984.8|12974.8|454
1678778700000|2023-03-14 07:25:00|12985.8|12975.8|12970.8|12960.8|12985.8|12975.8|12966.8|12956.8|1202
1678779000000|2023-03-14 07:30:00|12969.8|12959.8|12968.8|12958.8|12974.8|12964.8|12963.8|12953.8|2533
1678779300000|2023-03-14 07:35:00|12970.8|12960.8|12977.8|12967.8|12983.8|12973.8|12968.8|12958.8|420
1678779600000|2023-03-14 07:40:00|12976.8|12966.8|12983.8|12973.8|12986.8|12976.8|12975.8|12965.8|495
1678779900000|2023-03-14 07:45:00|12984.8|12974.8|12980.8|12970.8|12984.8|12974.8|12973.8|12963.8|347
1678780200000|2023-03-14 07:50:00|12981.8|12971.8|12984.8|12974.8|12986.8|12976.8|12980.8|12970.8|300
1678780500000|2023-03-14 07:55:00|12983.8|12973.8|12984.8|12974.8|12985.8|12975.8|12981.8|12971.8|610
1678780800000|2023-03-14 08:00:00|12985.8|12973.8|12985.8|12973.8|12990.8|12979.8|12983.8|12972.8|450
1678781100000|2023-03-14 08:05:00|12986.8|12974.8|12992.8|12980.8|12993.8|12981.8|12985.8|12974.8|558
1678781400000|2023-03-14 08:10:00|12991.8|12979.8|12991.8|12979.8|12991.8|12980.8|12981.8|12970.8|362
1678781700000|2023-03-14 08:15:00|12990.8|12978.8|12991.8|12980.8|12995.8|12984.8|12987.8|12975.8|368
1678782000000|2023-03-14 08:20:00|12990.8|12979.8|12988.8|12976.8|12991.8|12980.8|12987.8|12975.8|186
1678782300000|2023-03-14 08:25:00|12987.8|12975.8|12989.8|12977.8|12990.8|12979.8|12983.8|12972.8|665
1678782600000|2023-03-14 08:30:00|12994.3|12970.3|12996|12972|12999.4|12975.4|12988.8|12964.8|0
1678782900000|2023-03-14 08:35:00|12995.7|12971.7|13003|12979|13008|12984|12994.8|12970.8|1127
1678783200000|2023-03-14 08:40:00|13003.3|12979.3|12999|12975|13007.2|12983.2|12998.5|12974.5|0
1678783500000|2023-03-14 08:45:00|12998.8|12974.8|13006|12982|13007.5|12983.5|12992.3|12968.3|0
1678783800000|2023-03-14 08:50:00|13005.8|12981.8|13002.7|12978.7|13008.2|12984.2|12998.4|12974.4|0
1678784100000|2023-03-14 08:55:00|13003|12979|13010.8|12986.8|13012.2|12988.2|13003|12979|0
1678784400000|2023-03-14 09:00:00|12991.8|12976.8|13000.8|12989.8|13006.8|12995.8|12991.8|12976.8|498
1678784700000|2023-03-14 09:05:00|13002.8|12988.8|12992.8|12980.8|13002.8|12990.8|12991.8|12980.8|379
1678785000000|2023-03-14 09:10:00|12991.8|12977.8|12984.8|12972.8|12993.8|12977.8|12982.8|12970.8|263
1678785300000|2023-03-14 09:15:00|12982.8|12971.8|12987.8|12975.8|12988.8|12977.8|12981.8|12970.8|274
1678785600000|2023-03-14 09:20:00|12986.8|12976.8|12987.8|12976.8|12992.8|12980.8|12984.8|12973.8|320
1678785900000|2023-03-14 09:25:00|12988.8|12977.8|12994.8|12983.8|12998.8|12986.8|12987.8|12976.8|226
1678786200000|2023-03-14 09:30:00|12995.8|12984.8|12992.8|12981.8|12995.8|12984.8|12986.8|12975.8|303
1678786500000|2023-03-14 09:35:00|12993.8|12982.8|13000.8|12989.8|13001.8|12989.8|12991.8|12980.8|332
1678786800000|2023-03-14 09:40:00|13001.8|12990.8|12998.8|12987.8|13003.8|12992.8|12997.8|12986.8|318
1678787100000|2023-03-14 09:45:00|12999.8|12988.8|13002.8|12991.8|13003.8|12992.8|12995.8|12983.8|333
1678787400000|2023-03-14 09:50:00|13001.8|12990.8|13008.8|12997.8|13010.8|12998.8|13001.8|12990.8|466
1678787700000|2023-03-14 09:55:00|13007.8|12996.8|13009.8|12997.8|13010.8|12999.8|13006.8|12995.8|140
1678788000000|2023-03-14 10:00:00|13008.8|12998.8|13010.8|12999.8|13012.8|13001.8|13008.8|12998.8|209
1678788300000|2023-03-14 10:05:00|13009.8|12998.8|13012.8|13001.8|13015.8|13004.8|13008.8|12997.8|241
1678788600000|2023-03-14 10:10:00|13013.8|13002.8|13012.8|13000.8|13016.8|13005.8|13009.8|12998.8|194
1678788900000|2023-03-14 10:15:00|13011.8|13001.8|13009.8|12998.8|13012.8|13001.8|13008.8|12997.8|116
1678789200000|2023-03-14 10:20:00|13010.8|12999.8|13011.8|13000.8|13012.8|13001.8|13009.8|12998.8|62
1678789500000|2023-03-14 10:25:00|13010.8|12999.8|13014.8|13003.8|13014.8|13003.8|13008.8|12997.8|76
1678789800000|2023-03-14 10:30:00|13013.8|13002.8|13012.8|13001.8|13013.8|13002.8|13009.8|12998.8|61
1678790100000|2023-03-14 10:35:00|13013.8|13002.8|13007.8|12996.8|13013.8|13002.8|13006.8|12995.8|55
1678790400000|2023-03-14 10:40:00|13006.8|12995.8|13008.8|12997.8|13009.8|12997.8|13005.8|12994.8|39
1678790700000|2023-03-14 10:45:00|13009.8|12998.8|13010.8|12999.8|13012.8|13000.8|13008.8|12996.8|42
1678791000000|2023-03-14 10:50:00|13011.8|12998.8|13012.8|13001.8|13013.8|13002.8|13010.8|12998.8|32
1678791300000|2023-03-14 10:55:00|13013.8|13002.8|13020.8|13009.8|13021.8|13009.8|13013.8|13002.8|67
1678791600000|2023-03-14 11:00:00|13019.8|13008.8|13021.8|13010.8|13025.8|13014.8|13019.8|13008.8|149
1678791900000|2023-03-14 11:05:00|13022.8|13011.8|13020.8|13009.8|13022.8|13011.8|13018.8|13007.8|101
1678792200000|2023-03-14 11:10:00|13021.8|13010.8|13021.8|13009.8|13021.8|13010.8|13019.8|13008.8|31
1678792500000|2023-03-14 11:15:00|13020.8|13010.8|13020.8|13009.8|13022.8|13010.8|13020.8|13008.8|38
1678792800000|2023-03-14 11:20:00|13019.8|13008.8|13024.8|13012.8|13024.8|13013.8|13018.8|13007.8|133
1678793100000|2023-03-14 11:25:00|13023.8|13011.8|13019.8|13008.8|13024.8|13013.8|13019.8|13007.8|133
1678793400000|2023-03-14 11:30:00|13020.8|13007.8|13018.8|13007.8|13020.8|13008.8|13018.8|13007.8|87
1678793700000|2023-03-14 11:35:00|13019.8|13008.8|13022.8|13011.8|13024.8|13013.8|13019.8|13008.8|114
1678794000000|2023-03-14 11:40:00|13023.8|13012.8|13027.8|13016.8|13029.8|13018.8|13022.8|13011.8|147
1678794300000|2023-03-14 11:45:00|13028.8|13017.8|13025.8|13014.8|13029.8|13018.8|13024.8|13013.8|72
1678794600000|2023-03-14 11:50:00|13024.8|13013.8|13025.8|13013.8|13026.8|13015.8|13023.8|13011.8|50
1678794900000|2023-03-14 11:55:00|13024.8|13014.8|13022.8|13011.8|13026.8|13015.8|13022.8|13011.8|67
1678795200000|2023-03-14 12:00:00|13023.8|13010.8|13023.8|13012.8|13029.8|13018.8|13022.8|13010.8|192
1678795500000|2023-03-14 12:05:00|13024.8|13013.8|13015.8|13004.8|13026.8|13015.8|13015.8|13004.8|235
1678795800000|2023-03-14 12:10:00|13014.8|13003.8|13020.8|13009.8|13021.8|13010.8|13014.8|13003.8|282
1678796100000|2023-03-14 12:15:00|13019.8|13008.8|13017.8|13006.8|13020.8|13009.8|13013.8|13002.8|276
1678796400000|2023-03-14 12:20:00|13016.8|13005.8|13013.8|13002.8|13017.8|13006.8|13012.8|13001.8|384
1678796700000|2023-03-14 12:25:00|13014.8|13003.8|13009.8|12998.8|13014.8|13003.8|13009.8|12997.8|273
1678797000000|2023-03-14 12:30:00|13006.8|12995.8|13018.8|13007.8|13033.8|13022.8|12985.8|12972.8|1710
1678797300000|2023-03-14 12:35:00|13017.8|13006.8|13018.8|13007.8|13022.8|13011.8|13000.8|12989.8|419
1678797600000|2023-03-14 12:40:00|13019.8|13006.8|13029.8|13016.8|13030.8|13019.8|13009.8|12997.8|808
1678797900000|2023-03-14 12:45:00|13028.8|13017.8|13034.8|13023.8|13034.8|13023.8|13022.8|13010.8|290
1678798200000|2023-03-14 12:50:00|13035.8|13024.8|13042.8|13031.8|13044.8|13032.8|13030.8|13019.8|390
1678798500000|2023-03-14 12:55:00|13043.8|13032.8|13046.8|13035.8|13052.8|13041.8|13043.8|13032.8|438
1678798800000|2023-03-14 13:00:00|13047.8|13036.8|13046.8|13034.8|13053.8|13041.8|13044.8|13033.8|411
1678799100000|2023-03-14 13:05:00|13047.8|13035.8|13042.8|13031.8|13050.8|13039.8|13039.8|13028.8|269
1678799400000|2023-03-14 13:10:00|13041.8|13030.8|13048.8|13036.8|13048.8|13037.8|13041.8|13029.8|316
1678799700000|2023-03-14 13:15:00|13047.8|13037.8|13052.8|13041.8|13058.8|13047.8|13047.8|13037.8|367
1678800000000|2023-03-14 13:20:00|13051.8|13040.8|13050.8|13038.8|13053.8|13042.8|13046.8|13034.8|338
1678800300000|2023-03-14 13:25:00|13049.8|13039.8|13057.8|13046.8|13060.8|13049.8|13049.8|13038.8|358
1678800600000|2023-03-14 13:30:00|13058.8|13047.8|13034.8|13023.8|13059.8|13048.8|13034.8|13022.8|1546
1678800900000|2023-03-14 13:35:00|13035.8|13024.8|13052.8|13040.8|13058.8|13047.8|13034.8|13023.8|687
1678801200000|2023-03-14 13:40:00|13051.8|13041.8|13046.8|13035.8|13060.8|13049.8|13044.8|13033.8|772
1678801500000|2023-03-14 13:45:00|13047.8|13036.8|13053.8|13042.8|13062.8|13051.8|13045.8|13034.8|1359
1678801800000|2023-03-14 13:50:00|13054.8|13041.8|13044.8|13033.8|13056.8|13045.8|13043.8|13032.8|404
1678802100000|2023-03-14 13:55:00|13043.8|13032.8|13051.8|13039.8|13056.8|13044.8|13042.8|13031.8|458
1678802400000|2023-03-14 14:00:00|13052.8|13041.8|13060.8|13049.8|13061.8|13049.8|13047.8|13036.8|450
1678802700000|2023-03-14 14:05:00|13061.8|13050.8|13065.8|13054.8|13067.8|13056.8|13058.8|13047.8|555
1678803000000|2023-03-14 14:10:00|13064.8|13053.8|13066.8|13054.8|13066.8|13055.8|13055.8|13043.8|425
1678803300000|2023-03-14 14:15:00|13065.8|13055.8|13061.8|13050.8|13071.8|13060.8|13061.8|13050.8|492
1678803600000|2023-03-14 14:20:00|13062.8|13051.8|13069.8|13058.8|13073.8|13062.8|13061.8|13050.8|381
1678803900000|2023-03-14 14:25:00|13068.8|13057.8|13067.8|13055.8|13070.8|13058.8|13061.8|13050.8|474
1678804200000|2023-03-14 14:30:00|13066.8|13056.8|13064.8|13053.8|13068.8|13057.8|13057.8|13046.8|488
1678804500000|2023-03-14 14:35:00|13065.8|13054.8|13066.8|13055.8|13072.8|13061.8|13061.8|13050.8|391
1678804800000|2023-03-14 14:40:00|13067.8|13056.8|13066.8|13055.8|13068.8|13057.8|13061.8|13050.8|308
1678805100000|2023-03-14 14:45:00|13067.8|13056.8|13077.8|13066.8|13079.8|13067.8|13067.8|13056.8|369
1678805400000|2023-03-14 14:50:00|13078.8|13065.8|13077.8|13066.8|13079.8|13068.8|13075.8|13063.8|523
1678805700000|2023-03-14 14:55:00|13076.8|13065.8|13067.8|13056.8|13078.8|13066.8|13067.8|13056.8|576
1678806000000|2023-03-14 15:00:00|13068.8|13057.8|13072.8|13061.8|13073.8|13062.8|13063.8|13052.8|270
1678806300000|2023-03-14 15:05:00|13071.8|13060.8|13083.8|13072.8|13084.8|13073.8|13071.8|13060.8|632
1678806600000|2023-03-14 15:10:00|13082.8|13071.8|13089.8|13077.8|13089.8|13077.8|13082.8|13070.8|365
1678806900000|2023-03-14 15:15:00|13088.8|13078.8|13093.8|13082.8|13093.8|13082.8|13088.8|13076.8|896
1678807200000|2023-03-14 15:20:00|13092.8|13081.8|13094.8|13083.8|13095.8|13084.8|13092.8|13081.8|542
1678807500000|2023-03-14 15:25:00|13095.8|13082.8|13089.8|13078.8|13096.8|13084.8|13089.8|13077.8|284
1678807800000|2023-03-14 15:30:00|13090.8|13079.8|13089.8|13078.8|13094.8|13082.8|13088.8|13077.8|290
1678808100000|2023-03-14 15:35:00|13090.8|13079.8|13092.8|13081.8|13093.8|13082.8|13088.8|13076.8|322
1678808400000|2023-03-14 15:40:00|13093.8|13082.8|13090.8|13079.8|13094.8|13083.8|13089.8|13078.8|115
1678808700000|2023-03-14 15:45:00|13091.8|13080.8|13082.8|13071.8|13091.8|13080.8|13082.8|13071.8|316
1678809000000|2023-03-14 15:50:00|13083.8|13072.8|13089.8|13078.8|13089.8|13078.8|13083.8|13072.8|214
1678809300000|2023-03-14 15:55:00|13088.8|13077.8|13086.8|13075.8|13092.8|13081.8|13085.8|13074.8|517
1678809600000|2023-03-14 16:00:00|13087.8|13076.8|13084.8|13073.8|13089.8|13078.8|13084.8|13073.8|179
1678809900000|2023-03-14 16:05:00|13083.8|13072.8|13087.8|13076.8|13087.8|13076.8|13079.8|13068.8|296
1678810200000|2023-03-14 16:10:00|13086.8|13075.8|13093.8|13082.8|13094.8|13083.8|13086.8|13075.8|187
1678810500000|2023-03-14 16:15:00|13092.8|13081.8|13086.8|13075.8|13093.8|13082.8|13085.8|13074.8|231
1678810800000|2023-03-14 16:20:00|13085.8|13074.8|13078.8|13067.8|13086.8|13075.8|13078.8|13067.8|305
1678811100000|2023-03-14 16:25:00|13077.8|13066.8|13081.8|13070.8|13082.8|13071.8|13074.8|13063.8|367
1678811400000|2023-03-14 16:30:00|13082.8|13071.8|13088.8|13077.8|13090.8|13079.8|13081.8|13070.8|292
1678811700000|2023-03-14 16:35:00|13089.8|13078.8|13078.8|13067.8|13089.8|13078.8|13075.8|13064.8|696
1678812000000|2023-03-14 16:40:00|13077.8|13066.8|13070.8|13059.8|13077.8|13066.8|13069.8|13058.8|551
1678812300000|2023-03-14 16:45:00|13071.8|13058.8|13070.8|13059.8|13077.8|13065.8|13070.8|13058.8|284
1678812600000|2023-03-14 16:50:00|13071.8|13060.8|13070.8|13059.8|13073.8|13062.8|13065.8|13054.8|315
1678812900000|2023-03-14 16:55:00|13069.8|13058.8|13071.8|13059.8|13072.8|13061.8|13065.8|13054.8|118
1678813200000|2023-03-14 17:00:00|13070.8|13060.8|13068.8|13056.8|13075.8|13063.8|13067.8|13056.8|98
1678813500000|2023-03-14 17:05:00|13069.8|13057.8|13062.8|13051.8|13070.8|13059.8|13062.8|13050.8|367
1678813800000|2023-03-14 17:10:00|13061.8|13050.8|13063.8|13051.8|13065.8|13054.8|13060.8|13049.8|302
1678814100000|2023-03-14 17:15:00|13062.8|13052.8|13059.8|13048.8|13063.8|13052.8|13056.8|13045.8|971
1678814400000|2023-03-14 17:20:00|13058.8|13047.8|13059.8|13047.8|13061.8|13050.8|13055.8|13044.8|269
1678814700000|2023-03-14 17:25:00|13058.8|13048.8|13066.8|13055.8|13066.8|13055.8|13058.8|13047.8|158
1678815000000|2023-03-14 17:30:00|13065.8|13054.8|13062.8|13051.8|13066.8|13055.8|13060.8|13049.8|154
1678815300000|2023-03-14 17:35:00|13061.8|13050.8|13066.8|13055.8|13066.8|13055.8|13061.8|13050.8|48
1678815600000|2023-03-14 17:40:00|13067.8|13054.8|13064.8|13053.8|13071.8|13060.8|13064.8|13052.8|173
1678815900000|2023-03-14 17:45:00|13063.8|13052.8|13070.8|13059.8|13070.8|13059.8|13062.8|13051.8|93
1678816200000|2023-03-14 17:50:00|13069.8|13058.8|13071.8|13060.8|13072.8|13061.8|13067.8|13056.8|91
1678816500000|2023-03-14 17:55:00|13070.8|13059.8|13065.8|13054.8|13071.8|13059.8|13064.8|13053.8|107
1678816800000|2023-03-14 18:00:00|13066.8|13053.8|13062.8|13051.8|13068.8|13057.8|13062.8|13051.8|142
1678817100000|2023-03-14 18:05:00|13063.8|13050.8|13059.8|13048.8|13063.8|13051.8|13055.8|13043.8|164
1678817400000|2023-03-14 18:10:00|13060.8|13049.8|13061.8|13050.8|13063.8|13052.8|13059.8|13048.8|60
1678817700000|2023-03-14 18:15:00|13060.8|13049.8|13059.8|13048.8|13062.8|13050.8|13056.8|13045.8|115
1678818000000|2023-03-14 18:20:00|13058.8|13047.8|13061.8|13049.8|13062.8|13051.8|13056.8|13044.8|68
1678818300000|2023-03-14 18:25:00|13060.8|13050.8|13068.8|13056.8|13069.8|13058.8|13060.8|13049.8|76
1678818600000|2023-03-14 18:30:00|13067.8|13057.8|13070.8|13059.8|13072.8|13061.8|13066.8|13055.8|99
1678818900000|2023-03-14 18:35:00|13071.8|13060.8|13071.8|13060.8|13073.8|13062.8|13068.8|13057.8|71
1678819200000|2023-03-14 18:40:00|13070.8|13059.8|13067.8|13056.8|13071.8|13060.8|13065.8|13054.8|119
1678819500000|2023-03-14 18:45:00|13066.8|13055.8|13068.8|13057.8|13072.8|13060.8|13065.8|13054.8|135
1678819800000|2023-03-14 18:50:00|13067.8|13056.8|13067.8|13056.8|13071.8|13059.8|13066.8|13055.8|139
1678820100000|2023-03-14 18:55:00|13066.8|13055.8|13063.8|13052.8|13067.8|13055.8|13061.8|13050.8|225
1678820400000|2023-03-14 19:00:00|13062.8|13051.8|13066.8|13055.8|13066.8|13055.8|13060.8|13049.8|164
1678820700000|2023-03-14 19:05:00|13065.8|13054.8|13056.8|13045.8|13067.8|13056.8|13055.8|13043.8|88
1678821000000|2023-03-14 19:10:00|13055.8|13044.8|13052.8|13041.8|13055.8|13044.8|13050.8|13039.8|111
1678821300000|2023-03-14 19:15:00|13051.8|13040.8|13059.8|13048.8|13059.8|13048.8|13049.8|13038.8|187
1678821600000|2023-03-14 19:20:00|13058.8|13047.8|13057.8|13046.8|13059.8|13048.8|13055.8|13044.8|75
1678821900000|2023-03-14 19:25:00|13058.8|13047.8|13059.8|13048.8|13059.8|13048.8|13056.8|13045.8|49
1678822200000|2023-03-14 19:30:00|13060.8|13047.8|13062.8|13051.8|13062.8|13051.8|13058.8|13047.8|71
1678822500000|2023-03-14 19:35:00|13063.8|13052.8|13060.8|13049.8|13064.8|13053.8|13060.8|13049.8|65
1678822800000|2023-03-14 19:40:00|13059.8|13048.8|13061.3|13051.3|13064.8|13053.8|13059.8|13048.8|56
1678823100000|2023-03-14 19:45:00|13060.8|13050.8|13060.3|13050.3|13063.3|13053.3|13058.3|13048.3|90
1678823400000|2023-03-14 19:50:00|13061.8|13051.8|13064.8|13054.8|13065.3|13055.3|13060.3|13050.3|189
1678823700000|2023-03-14 19:55:00|13065.3|13055.3|13072.8|13062.8|13076.3|13066.3|13064.8|13054.8|236
1678824000000|2023-03-14 20:00:00|13072.3|13062.3|13073.8|13063.8|13074.8|13064.8|13070.8|13060.8|49
1678824300000|2023-03-14 20:05:00|13074.3|13064.3|13072.8|13062.8|13075.3|13065.3|13072.3|13062.3|20
1678824600000|2023-03-14 20:10:00|13072.3|13062.3|13070.8|13060.8|13072.3|13062.3|13069.3|13059.3|44
1678824900000|2023-03-14 20:15:00|13070.3|13060.3|13070.3|13060.3|13070.8|13060.8|13069.3|13059.3|12
1678825200000|2023-03-14 20:20:00|13070.8|13060.8|13070.3|13060.3|13071.3|13061.3|13070.3|13060.3|24
1678825500000|2023-03-14 20:25:00|13070.8|13060.8|13071.3|13061.3|13071.8|13061.8|13069.8|13059.8|23
1678825800000|2023-03-14 20:30:00|13071.8|13061.8|13071.3|13061.3|13071.8|13061.8|13070.3|13060.3|14
1678826100000|2023-03-14 20:35:00|13070.8|13060.8|13070.3|13060.3|13071.8|13061.8|13069.8|13059.8|38
1678826400000|2023-03-14 20:40:00|13069.8|13059.8|13069.8|13059.8|13069.8|13059.8|13069.3|13059.3|26
1678826700000|2023-03-14 20:45:00|13069.3|13059.3|13076.3|13066.3|13076.3|13066.3|13069.3|13059.3|51
1678827000000|2023-03-14 20:50:00|13077.3|13067.3|13079.8|13069.8|13079.8|13069.8|13076.3|13066.3|102
1678827300000|2023-03-14 20:55:00|13079.3|13069.3|13079.3|13069.3|13080.3|13070.3|13076.3|13066.3|40
1678827600000|2023-03-14 21:00:00|13079.8|13069.8|13072.8|13062.8|13079.8|13069.8|13072.3|13062.3|0
1678827900000|2023-03-14 21:05:00|13073.3|13063.3|13074.8|13064.8|13074.8|13064.8|13073.3|13063.3|1
1678828200000|2023-03-14 21:10:00|13074.3|13064.3|13073.8|13063.8|13074.3|13064.3|13072.8|13062.8|2
1678828500000|2023-03-14 21:15:00|13079.8|13055.8|13078.9|13054.9|13079.8|13055.8|13078.3|13054.3|0
1678828800000|2023-03-14 21:20:00|13078.8|13054.8|13079.3|13055.3|13079.3|13055.3|13078.8|13054.8|0
1678829100000|2023-03-14 21:25:00|13079|13055|13078.8|13054.8|13079|13055|13078.5|13054.5|0
1678829400000|2023-03-14 21:30:00|13079|13055|13079.1|13055.1|13079.5|13055.5|13079|13055|0
1678829700000|2023-03-14 21:35:00|13078.4|13054.4|13077.9|13053.9|13078.9|13054.9|13077.6|13053.6|0
1678830000000|2023-03-14 21:40:00|13078.2|13054.2|13075.2|13051.2|13078.2|13054.2|13075.2|13051.2|0
1678830300000|2023-03-14 21:45:00|13075.1|13051.1|13075.2|13051.2|13075.8|13051.8|13075|13051|0
1678830600000|2023-03-14 21:50:00|13075|13051|13075.2|13051.2|13075.7|13051.7|13075|13051|0
1678830900000|2023-03-14 21:55:00|13075.5|13051.5|13075.2|13051.2|13075.9|13051.9|13074.3|13050.3|0
1678831200000|2023-03-14 22:00:00|13074.8|13050.8|13075|13051|13076.9|13052.9|13072.4|13048.4|0
1678831500000|2023-03-14 22:05:00|13074.8|13050.8|13072.9|13048.9|13076.1|13052.1|13072.4|13048.4|0
1678831800000|2023-03-14 22:10:00|13073.1|13049.1|13067.5|13043.5|13073.4|13049.4|13067|13043|0
1678832100000|2023-03-14 22:15:00|13067|13043|13065.9|13041.9|13067.5|13043.5|13064.8|13040.8|0
1678832400000|2023-03-14 22:20:00|13065.4|13041.4|13068.6|13044.6|13068.6|13044.6|13064.8|13040.8|0
1678832700000|2023-03-14 22:25:00|13068.8|13044.8|13065.9|13041.9|13069.1|13045.1|13065.9|13041.9|0
1678833000000|2023-03-14 22:30:00|13066.4|13042.4|13063.8|13039.8|13066.4|13042.4|13062.7|13038.7|0
1678833300000|2023-03-14 22:35:00|13064.2|13040.2|13066.4|13042.4|13066.4|13042.4|13063.8|13039.8|0
1678833600000|2023-03-14 22:40:00|13066|13042|13065.9|13041.9|13066.4|13042.4|13065.9|13041.9|0
1678833900000|2023-03-14 22:45:00|13065.4|13041.4|13063.8|13039.8|13065.4|13041.4|13062.7|13038.7|0
1678834200000|2023-03-14 22:50:00|13064.2|13040.2|13064.3|13040.3|13064.3|13040.3|13063.2|13039.2|0
1678834500000|2023-03-14 22:55:00|13063.8|13039.8|13063.8|13039.8|13064.3|13040.3|13062.7|13038.7|0
1678834800000|2023-03-14 23:00:00|13064.2|13040.2|13069.2|13045.2|13074.6|13050.6|13063.8|13039.8|0
1678835100000|2023-03-14 23:05:00|13069.5|13045.5|13069.8|13045.8|13070.3|13046.3|13067.6|13043.6|0
1678835400000|2023-03-14 23:10:00|13070.2|13046.2|13074.1|13050.1|13074.1|13050.1|13070.2|13046.2|0
1678835700000|2023-03-14 23:15:00|13074.5|13050.5|13071.4|13047.4|13074.6|13050.6|13070.3|13046.3|0
1678836000000|2023-03-14 23:20:00|13070.9|13046.9|13071|13047|13074.1|13050.1|13070.5|13046.5|0
1678836300000|2023-03-14 23:25:00|13071.5|13047.5|13072.6|13048.6|13073.7|13049.7|13071|13047|0
1678836600000|2023-03-14 23:30:00|13071.1|13047.1|13068.8|13044.8|13074.7|13050.7|13068.3|13044.3|0
1678836900000|2023-03-14 23:35:00|13069.3|13045.3|13070.4|13046.4|13071.5|13047.5|13068.3|13044.3|0
1678837200000|2023-03-14 23:40:00|13070.9|13046.9|13071.5|13047.5|13072.1|13048.1|13070.4|13046.4|0
1678837500000|2023-03-14 23:45:00|13071|13047|13067.7|13043.7|13072.1|13048.1|13067.1|13043.1|0
1678837800000|2023-03-14 23:50:00|13068.2|13044.2|13068.4|13044.4|13068.8|13044.8|13065.6|13041.6|0
1678838100000|2023-03-14 23:55:00|13068.9|13044.9|13072.7|13048.7|13073.7|13049.7|13067.8|13043.8|0
1678838400000|2023-03-15 00:00:00|13072.9|13048.9|13073.6|13049.6|13074.2|13050.2|13069.9|13045.9|0
1678838700000|2023-03-15 00:05:00|13074.1|13050.1|13066|13042|13075.2|13051.2|13065.6|13041.6|0
1678839000000|2023-03-15 00:10:00|13066.1|13042.1|13069.1|13045.1|13069.1|13045.1|13065|13041|0
1678839300000|2023-03-15 00:15:00|13069.6|13045.6|13068.7|13044.7|13071.6|13047.6|13068|13044|0
1678839600000|2023-03-15 00:20:00|13068.2|13044.2|13067.3|13043.3|13070|13046|13064.6|13040.6|0
1678839900000|2023-03-15 00:25:00|13067|13043|13061.2|13037.2|13067.5|13043.5|13061.2|13037.2|0
1678840200000|2023-03-15 00:30:00|13061.7|13037.7|13070.6|13046.6|13072.2|13048.2|13061.7|13037.7|0
1678840500000|2023-03-15 00:35:00|13070.1|13046.1|13051.8|13027.8|13070.5|13046.5|13051.8|13027.8|0
1678840800000|2023-03-15 00:40:00|13052.3|13028.3|13052.8|13028.8|13053.3|13029.3|13051.8|13027.8|0
1678841100000|2023-03-15 00:45:00|13053.3|13029.3|13054|13030|13054|13030|13051.3|13027.3|0
1678841400000|2023-03-15 00:50:00|13054.2|13030.2|13053.3|13029.3|13054.5|13030.5|13051.6|13027.6|0
1678841700000|2023-03-15 00:55:00|13053.8|13029.8|13069.4|13045.4|13071.6|13047.6|13051.1|13027.1|0
1678842000000|2023-03-15 01:00:00|13068.9|13044.9|13077.8|13067.8|13089.3|13079.3|13068.9|13044.9|2161
1678842300000|2023-03-15 01:05:00|13077.3|13067.3|13078.3|13068.3|13082.3|13072.3|13074.8|13064.8|641
1678842600000|2023-03-15 01:10:00|13077.3|13067.3|13071.8|13061.8|13086.3|13076.3|13071.8|13061.8|1077
1678842900000|2023-03-15 01:15:00|13071.3|13061.3|13087.3|13077.3|13087.3|13077.3|13071.3|13061.3|2423
1678843200000|2023-03-15 01:20:00|13086.8|13076.8|13119.3|13109.3|13124.8|13114.8|13086.3|13076.3|4368
1678843500000|2023-03-15 01:25:00|13121.3|13111.3|13141.3|13131.3|13152.3|13142.3|13121.3|13111.3|7463
1678843800000|2023-03-15 01:30:00|13144.3|13134.3|13097.8|13087.8|13144.3|13134.3|13082.8|13072.8|19442
1678844100000|2023-03-15 01:35:00|13098.3|13088.3|13082.3|13072.3|13111.8|13101.8|13078.8|13068.8|8947
1678844400000|2023-03-15 01:40:00|13080.8|13070.8|13109.3|13099.3|13119.3|13109.3|13080.3|13070.3|4810
1678844700000|2023-03-15 01:45:00|13107.8|13097.8|13118.3|13108.3|13136.8|13126.8|13097.3|13087.3|4796
1678845000000|2023-03-15 01:50:00|13120.8|13110.8|13140.8|13130.8|13140.8|13130.8|13110.8|13100.8|3254
1678845300000|2023-03-15 01:55:00|13140.3|13130.3|13126.3|13116.3|13143.8|13133.8|13114.3|13104.3|3921
1678845600000|2023-03-15 02:00:00|13125.8|13115.8|13105.3|13095.3|13128.3|13118.3|13104.8|13094.8|5657
1678845900000|2023-03-15 02:05:00|13107.8|13097.8|13131.3|13121.3|13133.8|13123.8|13096.3|13086.3|5819
1678846200000|2023-03-15 02:10:00|13130.8|13120.8|13111.3|13101.3|13132.8|13122.8|13097.8|13087.8|2038
1678846500000|2023-03-15 02:15:00|13110.8|13100.8|13093.3|13083.3|13113.8|13103.8|13083.3|13073.3|2268
1678846800000|2023-03-15 02:20:00|13092.8|13082.8|13088.3|13078.3|13097.3|13087.3|13080.3|13070.3|2019
1678847100000|2023-03-15 02:25:00|13087.3|13077.3|13098.3|13088.3|13100.8|13090.8|13083.3|13073.3|1688
1678847400000|2023-03-15 02:30:00|13097.8|13087.8|13091.3|13081.3|13106.8|13096.8|13082.3|13072.3|1697
1678847700000|2023-03-15 02:35:00|13091.8|13081.8|13094.8|13084.8|13099.3|13089.3|13084.3|13074.3|2329
1678848000000|2023-03-15 02:40:00|13094.3|13084.3|13075.8|13065.8|13094.3|13084.3|13059.3|13049.3|2796
1678848300000|2023-03-15 02:45:00|13076.3|13066.3|13068.8|13058.8|13080.8|13070.8|13064.8|13054.8|1913
1678848600000|2023-03-15 02:50:00|13069.8|13059.8|13078.8|13068.8|13080.8|13070.8|13063.8|13053.8|1249
1678848900000|2023-03-15 02:55:00|13077.8|13067.8|13048.8|13038.8|13077.8|13067.8|13044.8|13034.8|3325
1678849200000|2023-03-15 03:00:00|13050.8|13040.8|13045.8|13035.8|13057.8|13047.8|13039.8|13029.8|3080
1678849500000|2023-03-15 03:05:00|13046.8|13036.8|13045.8|13035.8|13047.8|13037.8|13033.8|13023.8|1861
1678849800000|2023-03-15 03:10:00|13044.8|13034.8|13030.8|13020.8|13047.8|13037.8|13029.8|13019.8|1745
1678850100000|2023-03-15 03:15:00|13029.8|13019.8|13038.8|13028.8|13049.8|13039.8|13018.8|13008.8|2536
1678850400000|2023-03-15 03:20:00|13039.8|13029.8|13027.8|13017.8|13048.8|13038.8|13023.8|13013.8|2740
1678850700000|2023-03-15 03:25:00|13028.8|13018.8|13034.8|13024.8|13038.8|13028.8|13022.8|13012.8|1235
1678851000000|2023-03-15 03:30:00|13035.8|13025.8|13036.8|13026.8|13038.8|13028.8|13028.8|13018.8|727
1678851300000|2023-03-15 03:35:00|13035.8|13025.8|13033.8|13023.8|13036.8|13026.8|13031.8|13021.8|236
1678851600000|2023-03-15 03:40:00|13032.8|13022.8|13038.8|13028.8|13038.8|13028.8|13032.8|13022.8|380
1678851900000|2023-03-15 03:45:00|13039.8|13029.8|13026.8|13016.8|13039.8|13029.8|13026.8|13016.8|573
1678852200000|2023-03-15 03:50:00|13027.8|13017.8|13027.8|13017.8|13032.8|13022.8|13023.8|13013.8|515
1678852500000|2023-03-15 03:55:00|13028.8|13018.8|13029.8|13019.8|13034.8|13024.8|13022.8|13012.8|792
1678852800000|2023-03-15 04:00:00|13030.8|13020.8|13032.8|13022.8|13034.8|13024.8|13028.8|13018.8|150
1678853100000|2023-03-15 04:05:00|13031.8|13021.8|13034.8|13024.8|13035.8|13025.8|13031.8|13021.8|158
1678853400000|2023-03-15 04:10:00|13035.8|13025.8|13037.8|13027.8|13038.8|13028.8|13034.8|13024.8|174
1678853700000|2023-03-15 04:15:00|13036.8|13026.8|13039.8|13029.8|13040.8|13030.8|13036.8|13026.8|167
1678854000000|2023-03-15 04:20:00|13040.8|13030.8|13040.8|13030.8|13043.8|13033.8|13040.8|13030.8|207
1678854300000|2023-03-15 04:25:00|13041.8|13031.8|13041.8|13031.8|13044.8|13034.8|13039.8|13029.8|267
1678854600000|2023-03-15 04:30:00|13042.8|13032.8|13044.8|13034.8|13045.8|13035.8|13041.8|13031.8|134
1678854900000|2023-03-15 04:35:00|13043.8|13033.8|13041.8|13031.8|13045.8|13035.8|13039.8|13029.8|197
1678855200000|2023-03-15 04:40:00|13039.8|13029.8|13036.8|13026.8|13039.8|13029.8|13034.8|13024.8|60
1678855500000|2023-03-15 04:45:00|13035.8|13025.8|13036.8|13026.8|13037.8|13027.8|13033.8|13023.8|46
1678855800000|2023-03-15 04:50:00|13035.8|13025.8|13033.8|13023.8|13037.8|13027.8|13033.8|13023.8|173
1678856100000|2023-03-15 04:55:00|13034.8|13024.8|13036.8|13026.8|13036.8|13026.8|13034.8|13024.8|132
1678856400000|2023-03-15 05:00:00|13035.8|13025.8|13005.8|12995.8|13039.8|13029.8|12997.8|12987.8|3630
1678856700000|2023-03-15 05:05:00|13006.8|12996.8|13027.8|13017.8|13030.8|13020.8|12994.8|12984.8|1801
1678857000000|2023-03-15 05:10:00|13028.8|13018.8|13032.8|13022.8|13035.8|13025.8|13012.8|13002.8|1206
1678857300000|2023-03-15 05:15:00|13031.8|13021.8|13029.8|13019.8|13035.8|13025.8|13019.8|13009.8|1045
1678857600000|2023-03-15 05:20:00|13028.8|13018.8|13022.8|13012.8|13045.8|13035.8|13022.8|13012.8|1588
1678857900000|2023-03-15 05:25:00|13023.8|13013.8|13009.8|12999.8|13028.8|13018.8|13005.8|12995.8|1147
1678858200000|2023-03-15 05:30:00|13010.8|13000.8|12994.8|12984.8|13013.8|13003.8|12991.8|12981.8|1558
1678858500000|2023-03-15 05:35:00|12995.8|12985.8|13003.8|12993.8|13003.8|12993.8|12991.8|12981.8|1284
1678858800000|2023-03-15 05:40:00|13004.8|12994.8|13002.8|12992.8|13004.8|12994.8|12985.8|12975.8|1475
1678859100000|2023-03-15 05:45:00|13003.8|12993.8|13001.8|12991.8|13015.8|13005.8|12997.8|12987.8|1035
1678859400000|2023-03-15 05:50:00|13002.8|12992.8|13010.8|13000.8|13014.8|13004.8|12998.8|12988.8|811
1678859700000|2023-03-15 05:55:00|13011.8|13001.8|13009.8|12999.8|13016.8|13006.8|13007.8|12997.8|970
1678860000000|2023-03-15 06:00:00|13010.8|13000.8|13003.8|12993.8|13010.8|13000.8|12989.8|12979.8|972
1678860300000|2023-03-15 06:05:00|13004.8|12994.8|13004.8|12994.8|13015.8|13005.8|12995.8|12985.8|616
1678860600000|2023-03-15 06:10:00|13005.8|12995.8|13020.8|13010.8|13024.8|13014.8|13005.8|12995.8|1105
1678860900000|2023-03-15 06:15:00|13022.8|13012.8|13023.8|13013.8|13035.8|13025.8|13017.8|13007.8|1332
1678861200000|2023-03-15 06:20:00|13022.8|13012.8|13015.8|13005.8|13024.8|13014.8|13009.8|12999.8|860
1678861500000|2023-03-15 06:25:00|13014.8|13004.8|13012.8|13002.8|13023.8|13013.8|13007.8|12997.8|564
1678861800000|2023-03-15 06:30:00|13014.8|13004.8|13010.8|13000.8|13022.8|13012.8|13010.8|13000.8|1535
1678862100000|2023-03-15 06:35:00|13011.8|13001.8|13011.8|13001.8|13012.8|13002.8|13005.8|12995.8|1143
1678862400000|2023-03-15 06:40:00|13012.8|13002.8|13011.8|13001.8|13016.8|13006.8|13003.8|12993.8|1850
1678862700000|2023-03-15 06:45:00|13012.8|13002.8|13012.8|13002.8|13018.8|13008.8|13009.8|12999.8|2144
1678863000000|2023-03-15 06:50:00|13011.8|13001.8|13005.8|12995.8|13012.8|13002.8|13000.8|12990.8|2448
1678863300000|2023-03-15 06:55:00|13003.8|12993.8|12993.8|12983.8|13007.8|12997.8|12991.8|12981.8|6993
1678863600000|2023-03-15 07:00:00|12995.8|12985.8|12998.8|12988.8|13006.8|12996.8|12986.8|12976.8|1949
1678863900000|2023-03-15 07:05:00|12997.8|12987.8|12995.8|12985.8|13000.8|12990.8|12991.8|12981.8|548
1678864200000|2023-03-15 07:10:00|12996.8|12986.8|12986.8|12976.8|12997.8|12987.8|12985.8|12975.8|841
1678864500000|2023-03-15 07:15:00|12985.8|12975.8|12998.8|12988.8|13001.8|12991.8|12985.8|12975.8|477
1678864800000|2023-03-15 07:20:00|12999.8|12989.8|13002.8|12992.8|13005.8|12995.8|12994.8|12984.8|406
1678865100000|2023-03-15 07:25:00|13001.8|12991.8|13000.8|12990.8|13005.8|12995.8|12999.8|12989.8|172
1678865400000|2023-03-15 07:30:00|13001.8|12991.8|12995.8|12985.8|13001.8|12991.8|12993.8|12983.8|212
1678865700000|2023-03-15 07:35:00|12996.8|12986.8|12998.8|12988.8|12998.8|12988.8|12994.8|12984.8|96
1678866000000|2023-03-15 07:40:00|12997.8|12987.8|13002.8|12992.8|13004.8|12994.8|12995.8|12985.8|208
1678866300000|2023-03-15 07:45:00|13001.8|12991.8|12998.8|12988.8|13005.8|12995.8|12996.8|12986.8|312
1678866600000|2023-03-15 07:50:00|12997.8|12987.8|12998.8|12988.8|12999.8|12989.8|12992.8|12982.8|274
1678866900000|2023-03-15 07:55:00|12997.8|12987.8|12995.8|12985.8|12998.8|12988.8|12993.8|12983.8|230
1678867200000|2023-03-15 08:00:00|12996.8|12984.8|13000.8|12988.8|13000.8|12989.8|12991.8|12980.8|530
1678867500000|2023-03-15 08:05:00|13001.8|12989.8|13003.8|12991.8|13003.8|12992.8|12992.8|12981.8|453
1678867800000|2023-03-15 08:10:00|13002.8|12990.8|13002.8|12991.8|13003.8|12991.8|12999.8|12988.8|308
1678868100000|2023-03-15 08:15:00|13003.8|12992.8|12999.8|12988.8|13005.8|12993.8|12998.8|12986.8|289
1678868400000|2023-03-15 08:20:00|12998.8|12987.8|12999.8|12988.8|13000.8|12988.8|12994.8|12983.8|288
1678868700000|2023-03-15 08:25:00|12998.8|12987.8|12999.8|12986.8|13000.8|12988.8|12995.8|12983.8|534
1678869000000|2023-03-15 08:30:00|13005.1|12981.1|12997.1|12973.1|13007.9|12983.9|12993.5|12969.5|0
1678869300000|2023-03-15 08:35:00|12996.4|12972.4|13004.6|12980.6|13005.1|12981.1|12995|12971|53
1678869600000|2023-03-15 08:40:00|13004.3|12980.3|13006.1|12982.1|13009.6|12985.6|13003.6|12979.6|0
1678869900000|2023-03-15 08:45:00|13005.9|12981.9|13007.1|12983.1|13013.3|12989.3|13005.7|12981.7|0
1678870200000|2023-03-15 08:50:00|13007.6|12983.6|12999.5|12975.5|13007.6|12983.6|12992.8|12968.8|0
1678870500000|2023-03-15 08:55:00|12999.2|12975.2|12994.3|12970.3|13002.1|12978.1|12992.6|12968.6|0
1678870800000|2023-03-15 09:00:00|12994|12970|12994.8|12981.8|12994.8|12983.8|12984.8|12969.5|427
1678871100000|2023-03-15 09:05:00|12993.8|12980.8|12987.8|12975.8|12993.8|12980.8|12987.8|12975.8|38
1678871400000|2023-03-15 09:10:00|12986.8|12974.8|12988.8|12976.8|12992.8|12981.8|12981.8|12970.8|376
1678871700000|2023-03-15 09:15:00|12987.8|12975.8|12984.8|12973.8|12988.8|12976.8|12980.8|12968.8|320
1678872000000|2023-03-15 09:20:00|12985.8|12972.8|12982.8|12971.8|12986.8|12975.8|12982.8|12971.8|128
1678872300000|2023-03-15 09:25:00|12983.8|12972.8|12968.8|12957.8|12984.8|12973.8|12967.8|12955.8|362
1678872600000|2023-03-15 09:30:00|12969.8|12956.8|12971.8|12959.8|12974.8|12963.8|12969.8|12956.8|218
1678872900000|2023-03-15 09:35:00|12970.8|12960.8|12951.8|12940.8|12970.8|12960.8|12951.8|12939.8|600
1678873200000|2023-03-15 09:40:00|12952.8|12941.8|12950.8|12939.8|12952.8|12941.8|12943.8|12932.8|613
1678873500000|2023-03-15 09:45:00|12949.8|12938.8|12957.8|12946.8|12957.8|12946.8|12949.8|12938.8|286
1678873800000|2023-03-15 09:50:00|12958.8|12945.8|12950.8|12939.8|12961.8|12950.8|12949.8|12938.8|398
1678874100000|2023-03-15 09:55:00|12949.8|12938.8|12939.8|12928.8|12950.8|12939.8|12939.8|12927.8|410
1678874400000|2023-03-15 10:00:00|12938.8|12927.8|12943.8|12932.8|12948.8|12937.8|12936.8|12925.8|592
1678874700000|2023-03-15 10:05:00|12944.8|12933.8|12928.8|12917.8|12944.8|12933.8|12928.8|12917.8|567
1678875000000|2023-03-15 10:10:00|12927.8|12916.8|12910.8|12899.8|12927.8|12916.8|12910.8|12899.8|953
1678875300000|2023-03-15 10:15:00|12911.8|12900.8|12916.8|12905.8|12919.8|12908.8|12911.8|12900.8|502
1678875600000|2023-03-15 10:20:00|12917.8|12906.8|12914.8|12903.8|12920.8|12909.8|12913.8|12902.8|358
1678875900000|2023-03-15 10:25:00|12913.8|12902.8|12907.8|12896.8|12916.8|12905.8|12906.8|12895.8|676
1678876200000|2023-03-15 10:30:00|12908.8|12897.8|12911.8|12900.8|12913.8|12902.8|12907.8|12895.8|449
1678876500000|2023-03-15 10:35:00|12912.8|12899.8|12900.8|12889.8|12912.8|12900.8|12900.8|12889.8|530
1678876800000|2023-03-15 10:40:00|12899.8|12888.8|12893.8|12882.8|12899.8|12888.8|12893.8|12881.8|859
1678877100000|2023-03-15 10:45:00|12892.8|12881.8|12874.8|12863.8|12893.8|12882.8|12873.8|12862.8|1391
1678877400000|2023-03-15 10:50:00|12875.8|12862.8|12875.8|12864.8|12882.8|12870.8|12869.8|12858.8|714
1678877700000|2023-03-15 10:55:00|12876.8|12865.8|12875.8|12863.8|12883.8|12871.8|12871.8|12860.8|707
1678878000000|2023-03-15 11:00:00|12874.8|12864.8|12889.8|12878.8|12892.8|12881.8|12874.8|12863.8|481
1678878300000|2023-03-15 11:05:00|12888.8|12877.8|12888.8|12877.8|12890.8|12879.8|12878.8|12866.8|305
1678878600000|2023-03-15 11:10:00|12887.8|12876.8|12889.8|12877.8|12897.8|12886.8|12885.8|12874.8|411
1678878900000|2023-03-15 11:15:00|12888.8|12876.8|12876.8|12865.8|12888.8|12876.8|12876.8|12865.8|1177
1678879200000|2023-03-15 11:20:00|12877.8|12866.8|12872.8|12861.8|12877.8|12866.8|12869.8|12858.8|824
1678879500000|2023-03-15 11:25:00|12873.8|12862.8|12880.8|12869.8|12884.8|12873.8|12872.8|12861.8|231
1678879800000|2023-03-15 11:30:00|12881.8|12868.8|12876.8|12865.8|12881.8|12869.8|12872.8|12861.8|193
1678880100000|2023-03-15 11:35:00|12875.8|12864.8|12881.8|12870.8|12881.8|12870.8|12873.8|12862.8|66
1678880400000|2023-03-15 11:40:00|12880.8|12869.8|12881.8|12870.8|12882.8|12871.8|12877.8|12866.8|185
1678880700000|2023-03-15 11:45:00|12882.8|12871.8|12873.8|12862.8|12882.8|12871.8|12873.8|12861.8|139
1678881000000|2023-03-15 11:50:00|12872.8|12861.8|12872.8|12861.8|12874.8|12863.8|12870.8|12859.8|169
1678881300000|2023-03-15 11:55:00|12873.8|12860.8|12870.8|12859.8|12873.8|12861.8|12868.8|12857.8|312
1678881600000|2023-03-15 12:00:00|12871.8|12858.8|12867.8|12856.8|12871.8|12860.8|12862.8|12850.8|728
1678881900000|2023-03-15 12:05:00|12868.8|12854.8|12855.8|12844.8|12868.8|12854.8|12855.8|12844.8|917
1678882200000|2023-03-15 12:10:00|12856.8|12845.8|12861.8|12850.8|12862.8|12851.8|12856.8|12845.8|682
1678882500000|2023-03-15 12:15:00|12860.8|12849.8|12858.8|12847.8|12863.8|12852.8|12858.8|12847.8|242
1678882800000|2023-03-15 12:20:00|12857.8|12846.8|12858.8|12846.8|12861.8|12850.8|12857.8|12846.8|250
1678883100000|2023-03-15 12:25:00|12857.8|12847.8|12857.8|12845.8|12860.8|12849.8|12855.8|12844.8|202
1678883400000|2023-03-15 12:30:00|12860.8|12846.8|12859.8|12847.8|12876.8|12865.8|12858.8|12846.8|787
1678883700000|2023-03-15 12:35:00|12858.8|12848.8|12855.8|12844.8|12862.8|12850.8|12854.8|12842.8|273
1678884000000|2023-03-15 12:40:00|12856.8|12845.8|12854.8|12843.8|12861.8|12850.8|12854.8|12843.8|213
1678884300000|2023-03-15 12:45:00|12855.8|12842.8|12852.8|12841.8|12855.8|12843.8|12848.8|12836.8|530
1678884600000|2023-03-15 12:50:00|12853.8|12842.8|12861.8|12850.8|12864.8|12853.8|12852.8|12842.8|197
1678884900000|2023-03-15 12:55:00|12860.8|12849.8|12864.8|12852.8|12867.8|12856.8|12860.8|12849.8|183
1678885200000|2023-03-15 13:00:00|12863.8|12853.8|12868.8|12856.8|12868.8|12857.8|12861.8|12850.8|227
1678885500000|2023-03-15 13:05:00|12867.8|12855.8|12860.8|12849.8|12867.8|12855.8|12856.8|12845.8|190
1678885800000|2023-03-15 13:10:00|12861.8|12850.8|12863.8|12852.8|12864.8|12853.8|12858.8|12846.8|400
1678886100000|2023-03-15 13:15:00|12864.8|12851.8|12857.8|12846.8|12864.8|12852.8|12855.8|12844.8|448
1678886400000|2023-03-15 13:20:00|12856.8|12845.8|12859.8|12848.8|12862.8|12851.8|12853.8|12841.8|566
1678886700000|2023-03-15 13:25:00|12857.8|12846.8|12853.8|12842.8|12859.8|12848.8|12851.8|12840.8|434
1678887000000|2023-03-15 13:30:00|12852.8|12841.8|12874.8|12862.8|12879.8|12868.8|12852.8|12841.8|2339
1678887300000|2023-03-15 13:35:00|12873.8|12863.8|12876.8|12864.8|12882.8|12871.8|12868.8|12856.8|1266
1678887600000|2023-03-15 13:40:00|12875.8|12865.8|12884.8|12873.8|12887.8|12876.8|12867.8|12856.8|905
1678887900000|2023-03-15 13:45:00|12885.8|12874.8|12886.8|12875.8|12887.8|12876.8|12879.8|12867.8|788
1678888200000|2023-03-15 13:50:00|12887.8|12874.8|12877.8|12865.8|12887.8|12875.8|12872.8|12861.8|726
1678888500000|2023-03-15 13:55:00|12876.8|12864.8|12858.8|12847.8|12876.8|12864.8|12858.8|12847.8|676
1678888800000|2023-03-15 14:00:00|12857.8|12846.8|12854.8|12843.8|12858.8|12847.8|12845.8|12834.8|1505
1678889100000|2023-03-15 14:05:00|12855.8|12844.8|12858.8|12847.8|12865.8|12854.8|12848.8|12837.8|1270
1678889400000|2023-03-15 14:10:00|12859.8|12848.8|12851.8|12840.8|12865.8|12854.8|12849.8|12838.8|615
1678889700000|2023-03-15 14:15:00|12852.8|12839.8|12849.8|12838.8|12857.8|12846.8|12844.8|12833.8|652
1678890000000|2023-03-15 14:20:00|12850.8|12837.8|12849.8|12838.8|12854.8|12843.8|12846.8|12835.8|526
1678890300000|2023-03-15 14:25:00|12848.8|12837.8|12852.8|12841.8|12854.8|12842.8|12846.8|12835.8|676
1678890600000|2023-03-15 14:30:00|12849.8|12838.8|12846.8|12834.8|12857.8|12846.8|12845.8|12834.8|796
1678890900000|2023-03-15 14:35:00|12845.8|12835.8|12842.8|12831.8|12849.8|12838.8|12841.8|12830.8|623
1678891200000|2023-03-15 14:40:00|12843.8|12832.8|12837.8|12826.8|12843.8|12832.8|12836.8|12825.8|706
1678891500000|2023-03-15 14:45:00|12836.8|12824.8|12838.8|12827.8|12838.8|12827.8|12833.8|12821.8|625
1678891800000|2023-03-15 14:50:00|12839.8|12828.8|12846.8|12835.8|12848.8|12837.8|12835.8|12823.8|703
1678892100000|2023-03-15 14:55:00|12847.8|12836.8|12857.8|12846.8|12857.8|12846.8|12845.8|12834.8|628
1678892400000|2023-03-15 15:00:00|12856.8|12845.8|12849.8|12837.8|12859.8|12848.8|12847.8|12836.8|627
1678892700000|2023-03-15 15:05:00|12848.8|12838.8|12852.8|12841.8|12855.8|12844.8|12844.8|12833.8|583
1678893000000|2023-03-15 15:10:00|12851.8|12840.8|12855.8|12844.8|12856.8|12845.8|12849.8|12838.8|359
1678893300000|2023-03-15 15:15:00|12856.8|12843.8|12857.8|12846.8|12863.8|12851.8|12854.8|12843.8|626
1678893600000|2023-03-15 15:20:00|12858.8|12845.8|12849.8|12838.8|12859.8|12848.8|12847.8|12836.8|545
1678893900000|2023-03-15 15:25:00|12850.8|12839.8|12847.8|12835.8|12858.8|12847.8|12847.8|12835.8|438
1678894200000|2023-03-15 15:30:00|12846.8|12836.8|12850.8|12839.8|12858.8|12847.8|12846.8|12835.8|172
1678894500000|2023-03-15 15:35:00|12851.8|12840.8|12853.8|12842.8|12855.8|12844.8|12848.8|12837.8|185
1678894800000|2023-03-15 15:40:00|12852.8|12841.8|12856.8|12845.8|12864.8|12853.8|12852.8|12841.8|433
1678895100000|2023-03-15 15:45:00|12857.8|12846.8|12870.8|12859.8|12870.8|12859.8|12856.8|12845.8|377
1678895400000|2023-03-15 15:50:00|12871.8|12860.8|12864.8|12853.8|12872.8|12861.8|12863.8|12852.8|390
1678895700000|2023-03-15 15:55:00|12863.8|12852.8|12864.8|12853.8|12866.8|12855.8|12861.8|12849.8|410
1678896000000|2023-03-15 16:00:00|12865.8|12854.8|12857.8|12846.8|12868.8|12857.8|12857.8|12846.8|280
1678896300000|2023-03-15 16:05:00|12856.8|12845.8|12852.8|12841.8|12856.8|12846.8|12851.8|12840.8|359
1678896600000|2023-03-15 16:10:00|12851.8|12840.8|12853.8|12842.8|12853.8|12842.8|12848.8|12837.8|160
1678896900000|2023-03-15 16:15:00|12854.8|12841.8|12853.8|12842.8|12859.8|12848.8|12852.8|12841.8|127
1678897200000|2023-03-15 16:20:00|12852.8|12841.8|12846.8|12835.8|12855.8|12844.8|12845.8|12834.8|271
1678897500000|2023-03-15 16:25:00|12845.8|12834.8|12848.8|12837.8|12849.8|12838.8|12842.8|12831.8|383
1678897800000|2023-03-15 16:30:00|12849.8|12838.8|12848.8|12837.8|12856.8|12845.8|12848.8|12837.8|217
1678898100000|2023-03-15 16:35:00|12849.8|12838.8|12850.8|12838.8|12851.8|12840.8|12848.8|12837.8|135
1678898400000|2023-03-15 16:40:00|12849.8|12839.8|12851.8|12840.8|12852.8|12840.8|12847.8|12836.8|148
1678898700000|2023-03-15 16:45:00|12850.8|12839.8|12857.8|12846.8|12857.8|12846.8|12850.8|12839.8|162
1678899000000|2023-03-15 16:50:00|12856.8|12845.8|12848.8|12837.8|12858.8|12846.8|12848.8|12837.8|209
1678899300000|2023-03-15 16:55:00|12849.8|12838.8|12846.8|12835.8|12851.8|12840.8|12846.8|12835.8|793
1678899600000|2023-03-15 17:00:00|12847.8|12836.8|12848.8|12837.8|12850.8|12839.8|12846.8|12835.8|239
1678899900000|2023-03-15 17:05:00|12849.8|12838.8|12860.8|12849.8|12865.8|12854.8|12849.8|12838.8|1504
1678900200000|2023-03-15 17:10:00|12861.8|12850.8|12866.8|12854.8|12866.8|12855.8|12857.8|12846.8|444
1678900500000|2023-03-15 17:15:00|12867.8|12855.8|12867.8|12856.8|12868.8|12857.8|12863.8|12852.8|293
1678900800000|2023-03-15 17:20:00|12868.8|12857.8|12866.8|12855.8|12869.8|12858.8|12863.8|12852.8|307
1678901100000|2023-03-15 17:25:00|12867.8|12856.8|12869.8|12858.8|12871.8|12860.8|12866.8|12855.8|170
1678901400000|2023-03-15 17:30:00|12868.8|12857.8|12866.8|12855.8|12868.8|12857.8|12859.8|12848.8|220
1678901700000|2023-03-15 17:35:00|12867.8|12856.8|12863.8|12852.8|12870.8|12858.8|12862.8|12851.8|264
1678902000000|2023-03-15 17:40:00|12864.8|12853.8|12861.8|12849.8|12864.8|12853.8|12859.8|12848.8|134
1678902300000|2023-03-15 17:45:00|12860.8|12850.8|12859.8|12848.8|12862.8|12851.8|12857.8|12845.8|130
1678902600000|2023-03-15 17:50:00|12858.8|12847.8|12868.8|12856.8|12868.8|12857.8|12858.8|12847.8|129
1678902900000|2023-03-15 17:55:00|12867.8|12855.8|12867.8|12856.8|12869.8|12858.8|12866.8|12854.8|249
1678903200000|2023-03-15 18:00:00|12868.8|12855.8|12861.8|12850.8|12868.8|12857.8|12861.8|12850.8|136
1678903500000|2023-03-15 18:05:00|12860.8|12849.8|12861.8|12850.8|12864.8|12853.8|12859.8|12848.8|127
1678903800000|2023-03-15 18:10:00|12860.8|12849.8|12858.8|12847.8|12863.8|12851.8|12858.8|12847.8|73
1678904100000|2023-03-15 18:15:00|12857.8|12846.8|12859.8|12847.8|12861.8|12850.8|12853.8|12842.8|182
1678904400000|2023-03-15 18:20:00|12858.8|12846.8|12869.8|12857.8|12869.8|12858.8|12857.8|12846.8|302
1678904700000|2023-03-15 18:25:00|12870.8|12858.8|12880.8|12869.8|12888.8|12877.8|12867.8|12856.8|1602
1678905000000|2023-03-15 18:30:00|12881.8|12870.8|12884.8|12872.8|12886.8|12875.8|12873.8|12862.8|509
1678905300000|2023-03-15 18:35:00|12883.8|12873.8|12883.8|12872.8|12888.8|12877.8|12877.8|12866.8|644
1678905600000|2023-03-15 18:40:00|12882.8|12871.8|12887.8|12876.8|12890.8|12878.8|12881.8|12870.8|458
1678905900000|2023-03-15 18:45:00|12888.8|12875.8|12883.8|12872.8|12888.8|12877.8|12881.8|12870.8|200
1678906200000|2023-03-15 18:50:00|12884.8|12871.8|12890.8|12878.8|12890.8|12879.8|12882.8|12870.8|336
1678906500000|2023-03-15 18:55:00|12889.8|12877.8|12895.8|12883.8|12895.8|12884.8|12888.8|12877.8|263
1678906800000|2023-03-15 19:00:00|12896.8|12884.8|12894.8|12882.8|12898.8|12887.8|12892.8|12881.8|210
1678907100000|2023-03-15 19:05:00|12893.8|12883.8|12892.8|12881.8|12900.8|12889.8|12891.8|12880.8|463
1678907400000|2023-03-15 19:10:00|12891.8|12880.8|12891.8|12880.8|12895.8|12884.8|12888.8|12876.8|198
1678907700000|2023-03-15 19:15:00|12892.8|12881.8|12890.8|12879.8|12896.8|12885.8|12890.8|12879.8|114
1678908000000|2023-03-15 19:20:00|12891.8|12878.8|12893.8|12882.8|12897.8|12886.8|12886.8|12875.8|189
1678908300000|2023-03-15 19:25:00|12894.8|12881.8|12896.8|12885.8|12897.8|12886.8|12890.8|12879.8|153
1678908600000|2023-03-15 19:30:00|12895.8|12884.8|12895.8|12884.8|12898.8|12887.8|12893.8|12882.8|106
1678908900000|2023-03-15 19:35:00|12896.8|12885.8|12893.8|12881.8|12896.8|12885.8|12891.8|12880.8|167
1678909200000|2023-03-15 19:40:00|12892.8|12882.8|12885.8|12875.8|12894.8|12883.8|12880.8|12869.8|210
1678909500000|2023-03-15 19:45:00|12885.3|12875.3|12889.3|12879.3|12892.3|12882.3|12883.3|12873.3|201
1678909800000|2023-03-15 19:50:00|12886.3|12876.3|12883.3|12873.3|12888.3|12878.3|12882.3|12872.3|212
1678910100000|2023-03-15 19:55:00|12884.3|12874.3|12900.3|12890.3|12900.3|12890.3|12884.3|12874.3|571
1678910400000|2023-03-15 20:00:00|12899.8|12889.8|12897.8|12887.8|12900.3|12890.3|12897.8|12887.8|106
1678910700000|2023-03-15 20:05:00|12897.3|12887.3|12897.3|12887.3|12897.8|12887.8|12897.3|12887.3|9
1678911000000|2023-03-15 20:10:00|12897.8|12887.8|12895.8|12885.8|12897.8|12887.8|12894.8|12884.8|144
1678911300000|2023-03-15 20:15:00|12895.3|12885.3|12898.3|12888.3|12898.3|12888.3|12895.3|12885.3|32
1678911600000|2023-03-15 20:20:00|12897.3|12887.3|12895.3|12885.3|12897.8|12887.8|12895.3|12885.3|50
1678911900000|2023-03-15 20:25:00|12895.8|12885.8|12896.3|12886.3|12897.3|12887.3|12895.3|12885.3|14
1678912200000|2023-03-15 20:30:00|12896.8|12886.8|12894.3|12884.3|12896.8|12886.8|12894.3|12884.3|21
1678912500000|2023-03-15 20:35:00|12895.3|12885.3|12897.3|12887.3|12897.3|12887.3|12895.3|12885.3|31
1678912800000|2023-03-15 20:40:00|||||||||125
1678913100000|2023-03-15 20:45:00|12896.3|12886.3|12897.8|12887.8|12898.3|12888.3|12896.3|12886.3|148
1678913400000|2023-03-15 20:50:00|12897.3|12887.3|12897.8|12887.8|12897.8|12887.8|12897.3|12887.3|34
1678913700000|2023-03-15 20:55:00|12898.3|12888.3|12897.3|12887.3|12899.3|12889.3|12896.3|12886.3|75
1678914000000|2023-03-15 21:00:00|12898.3|12888.3|12900.8|12890.8|12900.8|12890.8|12898.3|12888.3|51
1678914300000|2023-03-15 21:05:00|12901.3|12891.3|12900.3|12890.3|12901.3|12891.3|12899.3|12889.3|1
1678914600000|2023-03-15 21:10:00|12899.3|12889.3|12900.3|12890.3|12900.3|12890.3|12899.3|12889.3|19
1678914900000|2023-03-15 21:15:00|12907.6|12883.6|12907.2|12883.2|12907.6|12883.6|12905.6|12881.6|0
1678915200000|2023-03-15 21:20:00|12907.1|12883.1|12906.3|12882.3|12907.7|12883.7|12906|12882|0
1678915500000|2023-03-15 21:25:00|12906|12882|12906.2|12882.2|12906.4|12882.4|12906|12882|0
1678915800000|2023-03-15 21:30:00|12906.3|12882.3|12905.8|12881.8|12906.3|12882.3|12905|12881|0
1678916100000|2023-03-15 21:35:00|12906|12882|12903.6|12879.6|12906|12882|12903.5|12879.5|0
1678916400000|2023-03-15 21:40:00|12903.2|12879.2|12901.6|12877.6|12904.4|12880.4|12900.8|12876.8|0
1678916700000|2023-03-15 21:45:00|12902|12878|12900.9|12876.9|12902|12878|12899.6|12875.6|0
1678917000000|2023-03-15 21:50:00|12901.2|12877.2|12902.1|12878.1|12902.1|12878.1|12900.9|12876.9|0
1678917300000|2023-03-15 21:55:00|12902.2|12878.2|12903.3|12879.3|12903.3|12879.3|12901.6|12877.6|0
1678917600000|2023-03-15 22:00:00|12904.6|12880.6|12905|12881|12909.3|12885.3|12898.9|12874.9|0
1678917900000|2023-03-15 22:05:00|12904.6|12880.6|12901.8|12877.8|12906.1|12882.1|12899.2|12875.2|0
1678918200000|2023-03-15 22:10:00|12901.4|12877.4|12905|12881|12905.3|12881.3|12899.7|12875.7|0
1678918500000|2023-03-15 22:15:00|12905.5|12881.5|12908|12884|12908.8|12884.8|12904|12880|0
1678918800000|2023-03-15 22:20:00|12908.2|12884.2|12910.4|12886.4|12913.8|12889.8|12907.2|12883.2|0
1678919100000|2023-03-15 22:25:00|12910.9|12886.9|12911.4|12887.4|12913.1|12889.1|12910.9|12886.9|0
1678919400000|2023-03-15 22:30:00|12911|12887|12913.7|12889.7|12914.2|12890.2|12910.4|12886.4|0
1678919700000|2023-03-15 22:35:00|12914.2|12890.2|12917.8|12893.8|12918.4|12894.4|12913.2|12889.2|0
1678920000000|2023-03-15 22:40:00|12917.4|12893.4|12916|12892|12918.4|12894.4|12914.6|12890.6|0
1678920300000|2023-03-15 22:45:00|12915.7|12891.7|12916.8|12892.8|12918.4|12894.4|12915.7|12891.7|0
1678920600000|2023-03-15 22:50:00|12916.3|12892.3|12913.5|12889.5|12916.8|12892.8|12913.5|12889.5|0
1678920900000|2023-03-15 22:55:00|12914|12890|12916|12892|12916.7|12892.7|12912.4|12888.4|0
1678921200000|2023-03-15 23:00:00|12916.5|12892.5|12919.5|12895.5|12920.9|12896.9|12916.5|12892.5|0
1678921500000|2023-03-15 23:05:00|12919|12895|12918.2|12894.2|12920.6|12896.6|12917.1|12893.1|0
1678921800000|2023-03-15 23:10:00|12918.4|12894.4|12919.3|12895.3|12919.8|12895.8|12917.6|12893.6|0
1678922100000|2023-03-15 23:15:00|12918.8|12894.8|12915.5|12891.5|12919.3|12895.3|12915|12891|0
1678922400000|2023-03-15 23:20:00|12915.7|12891.7|12915.5|12891.5|12918.2|12894.2|12914.4|12890.4|0
1678922700000|2023-03-15 23:25:00|12915|12891|12916|12892|12917.6|12893.6|12914.4|12890.4|0
1678923000000|2023-03-15 23:30:00|12915.8|12891.8|12919.8|12895.8|12920.8|12896.8|12915.5|12891.5|0
1678923300000|2023-03-15 23:35:00|12919.3|12895.3|12916.3|12892.3|12920.3|12896.3|12915.5|12891.5|0
1678923600000|2023-03-15 23:40:00|12916.6|12892.6|12912.3|12888.3|12917.1|12893.1|12912.3|12888.3|0
1678923900000|2023-03-15 23:45:00|12911.8|12887.8|12905.4|12881.4|12911.8|12887.8|12900|12876|0
1678924200000|2023-03-15 23:50:00|12904.4|12880.4|12897.3|12873.3|12904.4|12880.4|12897.2|12873.2|0
1678924500000|2023-03-15 23:55:00|12897.8|12873.8|12900.9|12876.9|12902|12878|12897.3|12873.3|0
1678924800000|2023-03-16 00:00:00|12900.4|12876.4|12908.6|12884.6|12909.6|12885.6|12900.4|12876.4|0
1678925100000|2023-03-16 00:05:00|12909|12885|12934.1|12910.1|12934.1|12910.1|12908.6|12884.6|0
1678925400000|2023-03-16 00:10:00|12934.6|12910.6|12936.5|12912.5|12937|12913|12930.1|12906.1|0
1678925700000|2023-03-16 00:15:00|12937|12913|12931.2|12907.2|12939.2|12915.2|12931.2|12907.2|0
1678926000000|2023-03-16 00:20:00|12931.1|12907.1|12935.1|12911.1|12936.5|12912.5|12931.1|12907.1|0
1678926300000|2023-03-16 00:25:00|12935.6|12911.6|12944.9|12920.9|12946.8|12922.8|12933.9|12909.9|0
1678926600000|2023-03-16 00:30:00|12945.4|12921.4|12940|12916|12945.5|12921.5|12939.5|12915.5|0
1678926900000|2023-03-16 00:35:00|12940.2|12916.2|12941.3|12917.3|12944|12920|12939.8|12915.8|0
1678927200000|2023-03-16 00:40:00|12941.8|12917.8|12938.1|12914.1|12943|12919|12935.1|12911.1|0
1678927500000|2023-03-16 00:45:00|12937.8|12913.8|12944.4|12920.4|12945.8|12921.8|12937.6|12913.6|0
1678927800000|2023-03-16 00:50:00|12944.9|12920.9|12964.8|12940.8|12970.2|12946.2|12944.9|12920.9|0
1678928100000|2023-03-16 00:55:00|12965.3|12941.3|12961.4|12937.4|12972.3|12948.3|12955.4|12931.4|0
1678928400000|2023-03-16 01:00:00|12960.9|12936.9|12928.8|12918.8|12960.9|12936.9|12918.3|12908.3|2705
1678928700000|2023-03-16 01:05:00|12928.3|12918.3|12922.3|12912.3|12929.8|12919.8|12922.3|12912.3|1179
1678929000000|2023-03-16 01:10:00|12920.3|12910.3|12907.3|12897.3|12922.3|12912.3|12905.3|12895.3|1754
1678929300000|2023-03-16 01:15:00|12907.8|12897.8|12894.8|12884.8|12930.8|12920.8|12885.3|12875.3|4170
1678929600000|2023-03-16 01:20:00|12894.3|12884.3|12891.8|12881.8|12907.8|12897.8|12889.8|12879.8|1868
1678929900000|2023-03-16 01:25:00|12891.3|12881.3|12903.8|12893.8|12906.8|12896.8|12889.3|12879.3|3913
1678930200000|2023-03-16 01:30:00|12902.8|12892.8|12908.3|12898.3|12946.3|12936.3|12880.3|12870.3|28347
1678930500000|2023-03-16 01:35:00|12906.3|12896.3|12963.3|12953.3|12970.8|12960.8|12906.3|12896.3|8512
1678930800000|2023-03-16 01:40:00|12964.3|12954.3|12964.8|12954.8|12972.8|12962.8|12944.3|12934.3|5458
1678931100000|2023-03-16 01:45:00|12965.3|12955.3|12964.3|12954.3|12981.3|12971.3|12956.8|12946.8|6576
1678931400000|2023-03-16 01:50:00|12966.8|12956.8|12945.3|12935.3|12991.3|12981.3|12941.8|12931.8|5141
1678931700000|2023-03-16 01:55:00|12944.8|12934.8|12926.8|12916.8|12951.3|12941.3|12917.3|12907.3|4442
1678932000000|2023-03-16 02:00:00|12925.3|12915.3|12924.3|12914.3|12948.8|12938.8|12922.3|12912.3|3423
1678932300000|2023-03-16 02:05:00|12925.3|12915.3|12934.3|12924.3|12949.3|12939.3|12913.8|12903.8|3410
1678932600000|2023-03-16 02:10:00|12933.8|12923.8|12958.8|12948.8|12959.3|12949.3|12928.3|12918.3|4003
1678932900000|2023-03-16 02:15:00|12959.3|12949.3|12966|12956|12974.8|12964.8|12951.3|12941.3|6823
1678933200000|2023-03-16 02:20:00|12967.5|12957.5|12982.9|12972.9|12983.4|12973.4|12959.5|12949.5|2502
1678933500000|2023-03-16 02:25:00|12981.9|12971.9|12972.4|12962.4|12987.9|12977.9|12969.9|12959.9|2516
1678933800000|2023-03-16 02:30:00|12972.9|12962.9|12976.4|12966.4|12991.9|12981.9|12963.4|12953.4|3451
1678934100000|2023-03-16 02:35:00|12975.9|12965.9|13032.4|13022.4|13032.4|13022.4|12975.9|12965.9|6584
1678934400000|2023-03-16 02:40:00|13031.4|13021.4|13028.4|13018.4|13040.9|13030.9|13016.4|13006.4|4975
1678934700000|2023-03-16 02:45:00|13026.4|13016.4|13003.4|12993.4|13034.4|13024.4|12999.4|12989.4|3029
1678935000000|2023-03-16 02:50:00|13004.4|12994.4|12996.4|12986.4|13013.4|13003.4|12988.4|12978.4|1527
1678935300000|2023-03-16 02:55:00|12994.4|12984.4|12982.4|12972.4|13001.4|12991.4|12976.4|12966.4|1855
1678935600000|2023-03-16 03:00:00|12983.4|12973.4|12982.4|12972.4|12996.4|12986.4|12976.4|12966.4|2142
1678935900000|2023-03-16 03:05:00|12981.4|12971.4|12973.4|12963.4|12992.4|12982.4|12972.4|12962.4|1354
1678936200000|2023-03-16 03:10:00|12972.4|12962.4|12972.4|12962.4|12980.4|12970.4|12963.4|12953.4|1485
1678936500000|2023-03-16 03:15:00|12973.4|12963.4|12993.4|12983.4|12993.4|12983.4|12964.4|12954.4|1806
1678936800000|2023-03-16 03:20:00|12994.4|12984.4|12985.4|12975.4|12997.4|12987.4|12985.4|12975.4|1646
1678937100000|2023-03-16 03:25:00|12983.4|12973.4|12982.4|12972.4|12993.4|12983.4|12973.4|12963.4|1547
1678937400000|2023-03-16 03:30:00|12980.4|12970.4|12974.4|12964.4|12984.4|12974.4|12970.4|12960.4|710
1678937700000|2023-03-16 03:35:00|12975.4|12965.4|12966.4|12956.4|12976.4|12966.4|12959.4|12949.4|533
1678938000000|2023-03-16 03:40:00|12967.4|12957.4|12962.4|12952.4|12969.4|12959.4|12960.4|12950.4|372
1678938300000|2023-03-16 03:45:00|12960.4|12950.4|12967.4|12957.4|12970.4|12960.4|12958.4|12948.4|338
1678938600000|2023-03-16 03:50:00|12968.4|12958.4|12967.4|12957.4|12972.4|12962.4|12966.4|12956.4|277
1678938900000|2023-03-16 03:55:00|12966.4|12956.4|12968.4|12958.4|12968.4|12958.4|12964.4|12954.4|245
1678939200000|2023-03-16 04:00:00|12967.4|12957.4|12969.4|12959.4|12971.4|12961.4|12966.4|12956.4|302
1678939500000|2023-03-16 04:05:00|12970.4|12960.4|12968.4|12958.4|12973.4|12963.4|12968.4|12958.4|241
1678939800000|2023-03-16 04:10:00|12969.4|12959.4|12969.4|12959.4|12972.4|12962.4|12969.4|12959.4|153
1678940100000|2023-03-16 04:15:00|12970.4|12960.4|12969.4|12959.4|12970.4|12960.4|12966.4|12956.4|229
1678940400000|2023-03-16 04:20:00|12968.4|12958.4|12968.4|12958.4|12969.4|12959.4|12966.4|12956.4|152
1678940700000|2023-03-16 04:25:00|12969.4|12959.4|12968.4|12958.4|12971.4|12961.4|12966.4|12956.4|255
1678941000000|2023-03-16 04:30:00|12967.4|12957.4|12973.4|12963.4|12974.4|12964.4|12967.4|12957.4|290
1678941300000|2023-03-16 04:35:00|12972.4|12962.4|12982.4|12972.4|12985.4|12975.4|12972.4|12962.4|323
1678941600000|2023-03-16 04:40:00|12981.4|12971.4|12984.4|12974.4|12987.4|12977.4|12981.4|12971.4|232
1678941900000|2023-03-16 04:45:00|12983.4|12973.4|12986.4|12976.4|12986.4|12976.4|12983.4|12973.4|90
1678942200000|2023-03-16 04:50:00|12985.4|12975.4|12982.4|12972.4|12987.4|12977.4|12982.4|12972.4|287
1678942500000|2023-03-16 04:55:00|12985.4|12975.4|12988.4|12978.4|12989.4|12979.4|12983.4|12973.4|348
1678942800000|2023-03-16 05:00:00|12989.4|12979.4|12984.4|12974.4|12994.4|12984.4|12972.4|12962.4|3781
1678943100000|2023-03-16 05:05:00|12985.4|12975.4|12979.4|12969.4|12988.4|12978.4|12973.4|12963.4|1922
1678943400000|2023-03-16 05:10:00|12980.4|12970.4|12986.4|12976.4|12995.4|12985.4|12979.4|12969.4|1548
1678943700000|2023-03-16 05:15:00|12985.4|12975.4|12978.4|12968.4|12990.4|12980.4|12974.4|12964.4|1370
1678944000000|2023-03-16 05:20:00|12979.4|12969.4|12972.4|12962.4|12982.4|12972.4|12968.4|12958.4|1679
1678944300000|2023-03-16 05:25:00|12971.4|12961.4|12973.4|12963.4|12986.4|12976.4|12971.4|12961.4|2283
1678944600000|2023-03-16 05:30:00|12974.4|12964.4|12986.4|12976.4|12990.4|12980.4|12971.4|12961.4|2154
1678944900000|2023-03-16 05:35:00|12987.4|12977.4|13008.4|12998.4|13013.4|13003.4|12973.4|12963.4|3146
1678945200000|2023-03-16 05:40:00|13009.4|12999.4|13014.4|13004.4|13020.4|13010.4|13001.4|12991.4|2552
1678945500000|2023-03-16 05:45:00|13015.4|13005.4|13018.4|13008.4|13023.4|13013.4|13006.4|12996.4|2354
1678945800000|2023-03-16 05:50:00|13019.4|13009.4|13009.4|12999.4|13021.4|13011.4|13003.4|12993.4|2201
1678946100000|2023-03-16 05:55:00|13011.4|13001.4|12990.4|12980.4|13013.4|13003.4|12989.4|12979.4|1613
1678946400000|2023-03-16 06:00:00|12991.4|12981.4|12978.4|12968.4|13002.4|12992.4|12968.4|12958.4|3280
1678946700000|2023-03-16 06:05:00|12977.4|12967.4|12970.4|12960.4|12978.4|12968.4|12967.4|12957.4|1491
1678947000000|2023-03-16 06:10:00|12971.4|12961.4|12969.4|12959.4|12974.4|12964.4|12963.4|12953.4|2668
1678947300000|2023-03-16 06:15:00|12968.4|12958.4|12939.4|12929.4|12969.4|12959.4|12936.4|12926.4|2810
1678947600000|2023-03-16 06:20:00|12940.4|12930.4|12929.4|12919.4|12945.4|12935.4|12927.4|12917.4|2251
1678947900000|2023-03-16 06:25:00|12928.4|12918.4|12950.4|12940.4|12951.4|12941.4|12922.4|12912.4|2792
1678948200000|2023-03-16 06:30:00|12949.4|12939.4|12966.4|12956.4|12970.4|12960.4|12948.4|12938.4|5430
1678948500000|2023-03-16 06:35:00|12967.4|12957.4|12957.4|12947.4|12977.4|12967.4|12956.4|12946.4|2333
1678948800000|2023-03-16 06:40:00|12958.4|12948.4|12939.4|12929.4|12958.4|12948.4|12937.4|12927.4|2746
1678949100000|2023-03-16 06:45:00|12940.4|12930.4|12921.4|12911.4|12943.4|12933.4|12919.4|12909.4|2890
1678949400000|2023-03-16 06:50:00|12920.4|12910.4|12913.4|12903.4|12927.4|12917.4|12911.4|12901.4|3638
1678949700000|2023-03-16 06:55:00|12912.4|12902.4|12908.4|12898.4|12917.4|12907.4|12906.4|12896.4|5735
1678950000000|2023-03-16 07:00:00|12909.4|12899.4|12922.4|12912.4|12922.4|12912.4|12902.4|12892.4|1654
1678950300000|2023-03-16 07:05:00|12923.4|12913.4|12932.4|12922.4|12932.4|12922.4|12919.4|12909.4|860
1678950600000|2023-03-16 07:10:00|12930.4|12920.4|12924.4|12914.4|12934.4|12924.4|12922.4|12912.4|896
1678950900000|2023-03-16 07:15:00|12923.4|12913.4|12926.4|12916.4|12928.4|12918.4|12920.4|12910.4|720
1678951200000|2023-03-16 07:20:00|12927.4|12917.4|12923.4|12913.4|12928.4|12918.4|12919.4|12909.4|630
1678951500000|2023-03-16 07:25:00|12924.4|12914.4|12919.4|12909.4|12924.4|12914.4|12914.4|12904.4|597
1678951800000|2023-03-16 07:30:00|12920.4|12910.4|12931.4|12921.4|12932.4|12922.4|12918.4|12908.4|512
1678952100000|2023-03-16 07:35:00|12932.4|12922.4|12929.4|12919.4|12932.4|12922.4|12926.4|12916.4|224
1678952400000|2023-03-16 07:40:00|12930.4|12920.4|12936.4|12926.4|12938.4|12928.4|12930.4|12920.4|313
1678952700000|2023-03-16 07:45:00|12935.4|12925.4|12931.4|12921.4|12937.4|12927.4|12929.4|12919.4|453
1678953000000|2023-03-16 07:50:00|12930.4|12920.4|12934.4|12924.4|12935.4|12925.4|12929.4|12919.4|466
1678953300000|2023-03-16 07:55:00|12933.4|12923.4|12936.4|12926.4|12939.4|12929.4|12933.4|12923.4|880
1678953600000|2023-03-16 08:00:00|12938.4|12927.4|12938.4|12927.4|12942.4|12930.4|12936.4|12925.4|694
1678953900000|2023-03-16 08:05:00|12939.4|12928.4|12924.4|12913.4|12940.4|12928.4|12922.4|12911.4|986
1678954200000|2023-03-16 08:10:00|12925.4|12914.4|12919.4|12908.4|12926.4|12914.4|12919.4|12907.4|766
1678954500000|2023-03-16 08:15:00|12918.4|12907.4|12919.4|12908.4|12924.4|12913.4|12915.4|12904.4|956
1678954800000|2023-03-16 08:20:00|12918.4|12907.4|12913.4|12902.4|12918.4|12907.4|12911.4|12900.4|767
1678955100000|2023-03-16 08:25:00|12912.4|12901.4|12915.4|12903.4|12919.4|12908.4|12911.4|12900.4|686
1678955400000|2023-03-16 08:30:00|12920.3|12896.3|12916|12892|12932.3|12908.3|12915.5|12891.5|0
1678955700000|2023-03-16 08:35:00|12916.2|12892.2|12923.1|12899.1|12927.8|12903.8|12914.8|12890.8|88
1678956000000|2023-03-16 08:40:00|12924.1|12900.1|12927.7|12903.7|12929.6|12905.6|12921|12897|0
1678956300000|2023-03-16 08:45:00|12927.5|12903.5|12913.7|12889.7|12927.5|12903.5|12913.5|12889.5|0
1678956600000|2023-03-16 08:50:00|12914.2|12890.2|12914|12890|12916.1|12892.1|12907.2|12883.2|0
1678956900000|2023-03-16 08:55:00|12914.3|12890.3|12904.3|12880.3|12915|12891|12903.8|12879.8|0
1678957200000|2023-03-16 09:00:00|12916.4|12904.4|12913.4|12901.4|12918.4|12907.4|12912.4|12901.4|341
1678957500000|2023-03-16 09:05:00|12912.4|12902.4|12909.4|12897.4|12913.4|12902.4|12906.4|12894.4|103
1678957800000|2023-03-16 09:10:00|12908.4|12898.4|12908.4|12896.4|12911.4|12899.4|12908.4|12896.4|48
1678958100000|2023-03-16 09:15:00|12909.4|12897.4|12898.4|12886.4|12909.4|12898.4|12897.4|12886.4|370
1678958400000|2023-03-16 09:20:00|12897.4|12885.4|12897.4|12886.4|12899.4|12888.4|12896.4|12884.4|195
1678958700000|2023-03-16 09:25:00|12898.4|12887.4|12894.4|12883.4|12903.4|12891.4|12894.4|12883.4|740
1678959000000|2023-03-16 09:30:00|12895.4|12884.4|12898.4|12886.4|12898.4|12887.4|12891.4|12880.4|628
1678959300000|2023-03-16 09:35:00|12897.4|12887.4|12896.4|12885.4|12904.4|12893.4|12895.4|12884.4|474
1678959600000|2023-03-16 09:40:00|12897.4|12886.4|12898.4|12887.4|12900.4|12889.4|12895.4|12883.4|338
1678959900000|2023-03-16 09:45:00|12899.4|12888.4|12901.4|12890.4|12902.4|12890.4|12896.4|12885.4|385
1678960200000|2023-03-16 09:50:00|12900.4|12889.4|12899.4|12888.4|12901.4|12890.4|12897.4|12886.4|176
1678960500000|2023-03-16 09:55:00|12900.4|12889.4|12906.4|12895.4|12906.4|12895.4|12899.4|12888.4|254
1678960800000|2023-03-16 10:00:00|12907.4|12896.4|12907.4|12896.4|12909.4|12898.4|12904.4|12893.4|163
1678961100000|2023-03-16 10:05:00|12908.4|12897.4|12909.4|12898.4|12911.4|12900.4|12907.4|12896.4|210
1678961400000|2023-03-16 10:10:00|12910.4|12897.4|12908.4|12896.4|12911.4|12899.4|12904.4|12893.4|292
1678961700000|2023-03-16 10:15:00|12907.4|12897.4|12912.4|12900.4|12912.4|12900.4|12904.4|12893.4|167
1678962000000|2023-03-16 10:20:00|12911.4|12899.4|12908.4|12897.4|12911.4|12900.4|12908.4|12897.4|175
1678962300000|2023-03-16 10:25:00|12909.4|12898.4|12914.4|12903.4|12914.4|12903.4|12908.4|12897.4|251
1678962600000|2023-03-16 10:30:00|12913.4|12902.4|12912.4|12901.4|12913.4|12902.4|12910.4|12899.4|176
1678962900000|2023-03-16 10:35:00|12911.4|12900.4|12916.4|12905.4|12916.4|12905.4|12910.4|12899.4|254
1678963200000|2023-03-16 10:40:00|12915.4|12904.4|12917.4|12906.4|12917.4|12906.4|12913.4|12902.4|194
1678963500000|2023-03-16 10:45:00|12918.4|12907.4|12912.4|12901.4|12918.4|12907.4|12911.4|12900.4|244
1678963800000|2023-03-16 10:50:00|12911.4|12900.4|12909.4|12898.4|12911.4|12900.4|12907.4|12896.4|179
1678964100000|2023-03-16 10:55:00|12910.4|12899.4|12915.4|12904.4|12916.4|12904.4|12909.4|12898.4|211
1678964400000|2023-03-16 11:00:00|12914.4|12903.4|12912.4|12901.4|12914.4|12903.4|12911.4|12900.4|165
1678964700000|2023-03-16 11:05:00|12911.4|12900.4|12909.4|12898.4|12912.4|12901.4|12907.4|12896.4|217
1678965000000|2023-03-16 11:10:00|12908.4|12897.4|12905.4|12894.4|12909.4|12897.4|12905.4|12893.4|165
1678965300000|2023-03-16 11:15:00|12906.4|12895.4|12906.4|12895.4|12908.4|12897.4|12904.4|12893.4|195
1678965600000|2023-03-16 11:20:00|12907.4|12896.4|12908.4|12897.4|12908.4|12897.4|12905.4|12894.4|169
1678965900000|2023-03-16 11:25:00|12909.4|12898.4|12910.4|12899.4|12911.4|12900.4|12909.4|12898.4|188
1678966200000|2023-03-16 11:30:00|12909.4|12898.4|12914.4|12903.4|12916.4|12905.4|12909.4|12898.4|159
1678966500000|2023-03-16 11:35:00|12915.4|12902.4|12910.4|12899.4|12915.4|12904.4|12908.4|12897.4|318
1678966800000|2023-03-16 11:40:00|12911.4|12900.4|12916.4|12905.4|12916.4|12905.4|12911.4|12900.4|174
1678967100000|2023-03-16 11:45:00|12917.4|12906.4|12918.4|12907.4|12919.4|12908.4|12915.4|12904.4|134
1678967400000|2023-03-16 11:50:00|12917.4|12906.4|12914.4|12903.4|12919.4|12908.4|12914.4|12903.4|127
1678967700000|2023-03-16 11:55:00|12915.4|12904.4|12917.4|12906.4|12918.4|12906.4|12915.4|12904.4|162
1678968000000|2023-03-16 12:00:00|12918.4|12907.4|12919.4|12908.4|12920.4|12909.4|12915.4|12904.4|188
1678968300000|2023-03-16 12:05:00|12918.4|12907.4|12917.4|12906.4|12919.4|12907.4|12913.4|12902.4|129
1678968600000|2023-03-16 12:10:00|12918.4|12907.4|12918.4|12907.4|12919.4|12908.4|12916.4|12905.4|219
1678968900000|2023-03-16 12:15:00|12919.4|12908.4|12922.4|12911.4|12923.4|12912.4|12918.4|12907.4|146
1678969200000|2023-03-16 12:20:00|12921.4|12910.4|12920.4|12909.4|12922.4|12910.4|12917.4|12905.4|197
1678969500000|2023-03-16 12:25:00|12919.4|12908.4|12923.4|12910.4|12924.4|12913.4|12919.4|12908.4|302
1678969800000|2023-03-16 12:30:00|12922.4|12909.4|12921.4|12910.4|12923.4|12912.4|12918.4|12907.4|170
1678970100000|2023-03-16 12:35:00|12920.4|12909.4|12916.4|12905.4|12920.4|12909.4|12915.4|12904.4|62
1678970400000|2023-03-16 12:40:00|12917.4|12904.4|12903.4|12892.4|12917.4|12904.4|12899.4|12887.4|824
1678970700000|2023-03-16 12:45:00|12902.4|12891.4|12910.4|12898.4|12911.4|12900.4|12902.4|12891.4|119
1678971000000|2023-03-16 12:50:00|12909.4|12896.4|12910.4|12898.4|12913.4|12901.4|12908.4|12896.4|85
1678971300000|2023-03-16 12:55:00|12909.4|12899.4|12908.4|12896.4|12910.4|12899.4|12906.4|12895.4|71
1678971600000|2023-03-16 13:00:00|12907.4|12897.4|12905.4|12893.4|12908.4|12897.4|12901.4|12889.4|95
1678971900000|2023-03-16 13:05:00|12906.4|12894.4|12907.4|12896.4|12908.4|12897.4|12903.4|12892.4|48
1678972200000|2023-03-16 13:10:00|12908.4|12895.4|12909.4|12897.4|12909.4|12898.4|12905.4|12894.4|126
1678972500000|2023-03-16 13:15:00|12908.4|12898.4|12898.4|12887.4|12909.4|12898.4|12895.4|12884.4|228
1678972800000|2023-03-16 13:20:00|12899.4|12888.4|12899.4|12887.4|12899.4|12888.4|12891.4|12880.4|245
1678973100000|2023-03-16 13:25:00|12898.4|12888.4|12897.4|12886.4|12901.4|12890.4|12895.4|12884.4|231
1678973400000|2023-03-16 13:30:00|12898.4|12887.4|12901.4|12890.4|12908.4|12896.4|12894.4|12883.4|1077
1678973700000|2023-03-16 13:35:00|12900.4|12889.4|12906.4|12894.4|12906.4|12895.4|12890.4|12879.4|718
1678974000000|2023-03-16 13:40:00|12905.4|12895.4|12908.4|12897.4|12912.4|12901.4|12903.4|12892.4|363
1678974300000|2023-03-16 13:45:00|12910.4|12899.4|12903.4|12891.4|12912.4|12901.4|12895.4|12884.4|831
1678974600000|2023-03-16 13:50:00|12902.4|12892.4|12913.4|12902.4|12920.4|12908.4|12902.4|12891.4|764
1678974900000|2023-03-16 13:55:00|12912.4|12901.4|12918.4|12907.4|12920.4|12909.4|12910.4|12899.4|1443
1678975200000|2023-03-16 14:00:00|12917.4|12906.4|12909.4|12897.4|12923.4|12912.4|12909.4|12897.4|507
1678975500000|2023-03-16 14:05:00|12908.4|12896.4|12896.4|12884.4|12908.4|12896.4|12895.4|12884.4|728
1678975800000|2023-03-16 14:10:00|12895.4|12885.4|12906.4|12895.4|12909.4|12898.4|12895.4|12884.4|783
1678976100000|2023-03-16 14:15:00|12907.4|12894.4|12885.4|12874.4|12907.4|12896.4|12883.4|12871.4|1244
1678976400000|2023-03-16 14:20:00|12886.4|12875.4|12889.4|12877.4|12894.4|12883.4|12883.4|12872.4|394
1678976700000|2023-03-16 14:25:00|12890.4|12878.4|12889.4|12877.4|12891.4|12880.4|12882.4|12871.4|704
1678977000000|2023-03-16 14:30:00|12888.4|12878.4|12886.4|12875.4|12892.4|12881.4|12885.4|12873.4|312
1678977300000|2023-03-16 14:35:00|12887.4|12876.4|12885.4|12874.4|12890.4|12879.4|12883.4|12872.4|396
1678977600000|2023-03-16 14:40:00|12884.4|12873.4|12893.4|12882.4|12895.4|12884.4|12883.4|12872.4|574
1678977900000|2023-03-16 14:45:00|12894.4|12881.4|12902.4|12891.4|12904.4|12893.4|12890.4|12879.4|966
1678978200000|2023-03-16 14:50:00|12901.4|12890.4|12914.4|12902.4|12915.4|12904.4|12900.4|12889.4|675
1678978500000|2023-03-16 14:55:00|12913.4|12903.4|12922.4|12911.4|12923.4|12912.4|12913.4|12902.4|763
1678978800000|2023-03-16 15:00:00|12923.4|12912.4|12923.4|12912.4|12929.4|12918.4|12920.4|12909.4|540
1678979100000|2023-03-16 15:05:00|12922.4|12911.4|12932.4|12921.4|12938.4|12927.4|12920.4|12909.4|1059
1678979400000|2023-03-16 15:10:00|12933.4|12922.4|12933.4|12922.4|12938.4|12927.4|12929.4|12918.4|494
1678979700000|2023-03-16 15:15:00|12934.4|12923.4|12929.4|12918.4|12937.4|12926.4|12927.4|12916.4|619
1678980000000|2023-03-16 15:20:00|12928.4|12917.4|12932.4|12921.4|12937.4|12925.4|12928.4|12917.4|382
1678980300000|2023-03-16 15:25:00|12931.4|12920.4|12946.4|12935.4|12951.4|12940.4|12931.4|12920.4|962
1678980600000|2023-03-16 15:30:00|12947.4|12936.4|12940.4|12929.4|12948.4|12937.4|12940.4|12928.4|361
1678980900000|2023-03-16 15:35:00|12939.4|12928.4|12935.4|12924.4|12940.4|12929.4|12935.4|12924.4|428
1678981200000|2023-03-16 15:40:00|12936.4|12925.4|12952.4|12941.4|12952.4|12941.4|12935.4|12924.4|659
1678981500000|2023-03-16 15:45:00|12951.4|12940.4|12962.4|12950.4|12962.4|12951.4|12951.4|12940.4|610
1678981800000|2023-03-16 15:50:00|12961.4|12951.4|12965.4|12954.4|12969.4|12958.4|12958.4|12947.4|580
1678982100000|2023-03-16 15:55:00|12964.4|12953.4|12966.4|12955.4|12973.4|12962.4|12963.4|12952.4|731
1678982400000|2023-03-16 16:00:00|12965.4|12954.4|12965.4|12954.4|12967.4|12956.4|12961.4|12950.4|310
1678982700000|2023-03-16 16:05:00|12964.4|12953.4|12954.4|12943.4|12965.4|12954.4|12954.4|12943.4|576
1678983000000|2023-03-16 16:10:00|12955.4|12942.4|12946.4|12935.4|12956.4|12945.4|12942.4|12931.4|601
1678983300000|2023-03-16 16:15:00|12945.4|12934.4|12956.4|12945.4|12957.4|12946.4|12945.4|12934.4|329
1678983600000|2023-03-16 16:20:00|12957.4|12946.4|12963.4|12952.4|12963.4|12952.4|12956.4|12944.4|143
1678983900000|2023-03-16 16:25:00|12962.4|12951.4|12965.4|12954.4|12971.4|12960.4|12962.4|12951.4|513
1678984200000|2023-03-16 16:30:00|12966.4|12955.4|12968.4|12957.4|12968.4|12957.4|12964.4|12953.4|465
1678984500000|2023-03-16 16:35:00|12967.4|12956.4|12966.4|12955.4|12967.4|12956.4|12961.4|12950.4|298
1678984800000|2023-03-16 16:40:00|12965.4|12954.4|12970.4|12959.4|12970.4|12959.4|12965.4|12954.4|592
1678985100000|2023-03-16 16:45:00|12969.4|12958.4|12973.4|12961.4|12973.4|12962.4|12967.4|12956.4|258
1678985400000|2023-03-16 16:50:00|12976.4|12962.4|12979.4|12967.4|12984.4|12973.4|12975.4|12961.4|491
1678985700000|2023-03-16 16:55:00|12978.4|12968.4|12981.4|12970.4|12982.4|12971.4|12976.4|12965.4|158
1678986000000|2023-03-16 17:00:00|12982.4|12969.4|12983.4|12972.4|12985.4|12974.4|12981.4|12969.4|452
1678986300000|2023-03-16 17:05:00|12984.4|12971.4|12981.4|12970.4|12987.4|12976.4|12980.4|12969.4|584
1678986600000|2023-03-16 17:10:00|12982.4|12971.4|12977.4|12966.4|12984.4|12973.4|12974.4|12963.4|413
1678986900000|2023-03-16 17:15:00|12978.4|12965.4|12967.4|12956.4|12978.4|12967.4|12965.4|12954.4|642
1678987200000|2023-03-16 17:20:00|12966.4|12955.4|12967.4|12955.4|12967.4|12956.4|12964.4|12953.4|340
1678987500000|2023-03-16 17:25:00|12966.4|12956.4|12962.4|12951.4|12967.4|12956.4|12960.4|12949.4|717
1678987800000|2023-03-16 17:30:00|12961.4|12950.4|12954.4|12943.4|12962.4|12951.4|12954.4|12942.4|539
1678988100000|2023-03-16 17:35:00|12955.4|12944.4|12946.4|12935.4|12956.4|12945.4|12946.4|12935.4|638
1678988400000|2023-03-16 17:40:00|12947.4|12936.4|12948.4|12936.4|12950.4|12938.4|12945.4|12934.4|389
1678988700000|2023-03-16 17:45:00|12949.4|12937.4|12946.4|12935.4|12949.4|12938.4|12945.4|12934.4|111
1678989000000|2023-03-16 17:50:00|12945.4|12934.4|12948.4|12937.4|12949.4|12938.4|12940.4|12929.4|210
1678989300000|2023-03-16 17:55:00|12947.4|12936.4|12943.4|12932.4|12951.4|12940.4|12943.4|12932.4|266
1678989600000|2023-03-16 18:00:00|12944.4|12931.4|12945.4|12933.4|12946.4|12935.4|12942.4|12931.4|223
1678989900000|2023-03-16 18:05:00|12944.4|12934.4|12944.4|12933.4|12946.4|12935.4|12939.4|12928.4|250
1678990200000|2023-03-16 18:10:00|12945.4|12934.4|12943.4|12932.4|12945.4|12934.4|12942.4|12930.4|103
1678990500000|2023-03-16 18:15:00|12942.4|12931.4|12946.4|12935.4|12949.4|12938.4|12942.4|12931.4|128
1678990800000|2023-03-16 18:20:00|12947.4|12936.4|12944.4|12933.4|12947.4|12936.4|12943.4|12932.4|90
1678991100000|2023-03-16 18:25:00|12943.4|12932.4|12949.4|12937.4|12949.4|12938.4|12942.4|12930.4|182
1678991400000|2023-03-16 18:30:00|12948.4|12938.4|12941.4|12929.4|12949.4|12938.4|12940.4|12929.4|316
1678991700000|2023-03-16 18:35:00|12940.4|12930.4|12952.4|12941.4|12953.4|12942.4|12940.4|12929.4|104
1678992000000|2023-03-16 18:40:00|12953.4|12942.4|12959.4|12948.4|12960.4|12949.4|12951.4|12940.4|249
1678992300000|2023-03-16 18:45:00|12958.4|12947.4|12960.4|12949.4|12962.4|12951.4|12957.4|12946.4|322
1678992600000|2023-03-16 18:50:00|12961.4|12950.4|12966.4|12955.4|12966.4|12955.4|12959.4|12948.4|229
1678992900000|2023-03-16 18:55:00|12965.4|12954.4|12974.4|12963.4|12974.4|12963.4|12965.4|12954.4|443
1678993200000|2023-03-16 19:00:00|12973.4|12962.4|12977.4|12966.4|12979.4|12967.4|12973.4|12962.4|480
1678993500000|2023-03-16 19:05:00|12978.4|12967.4|12979.4|12968.4|12984.4|12972.4|12978.4|12966.4|445
1678993800000|2023-03-16 19:10:00|12980.4|12969.4|12983.4|12972.4|12985.4|12974.4|12979.4|12968.4|437
1678994100000|2023-03-16 19:15:00|12982.4|12971.4|12985.4|12974.4|12986.4|12974.4|12980.4|12969.4|354
1678994400000|2023-03-16 19:20:00|12986.4|12975.4|12989.4|12978.4|12989.4|12978.4|12985.4|12974.4|240
1678994700000|2023-03-16 19:25:00|12988.4|12977.4|12989.4|12977.4|12991.4|12980.4|12987.4|12976.4|353
1678995000000|2023-03-16 19:30:00|12990.4|12978.4|12987.4|12976.4|12990.4|12978.4|12986.4|12975.4|118
1678995300000|2023-03-16 19:35:00|12986.4|12974.4|12984.4|12972.4|12986.4|12974.4|12981.4|12970.4|165
1678995600000|2023-03-16 19:40:00|12983.4|12973.4|12984.9|12974.9|12986.4|12975.4|12982.4|12971.4|80
1678995900000|2023-03-16 19:45:00|12983.9|12973.9|12987.9|12977.9|12987.9|12977.9|12982.9|12972.9|150
1678996200000|2023-03-16 19:50:00|12988.9|12978.9|12985.9|12975.9|12989.9|12979.9|12984.9|12974.9|209
1678996500000|2023-03-16 19:55:00|12984.9|12974.9|12989.9|12979.9|12989.9|12979.9|12982.4|12972.4|231
1678996800000|2023-03-16 20:00:00|12989.4|12979.4|12988.4|12978.4|12989.4|12979.4|12987.4|12977.4|57
1678997100000|2023-03-16 20:05:00|12987.9|12977.9|12988.4|12978.4|12989.4|12979.4|12986.9|12976.9|50
1678997400000|2023-03-16 20:10:00|12988.9|12978.9|12988.4|12978.4|12989.9|12979.9|12987.9|12977.9|82
1678997700000|2023-03-16 20:15:00|12988.9|12978.9|12992.4|12982.4|12992.4|12982.4|12988.9|12978.9|109
1678998000000|2023-03-16 20:20:00|12991.9|12981.9|12991.4|12981.4|12992.4|12982.4|12991.4|12981.4|10
1678998300000|2023-03-16 20:25:00|12990.9|12980.9|12991.9|12981.9|12991.9|12981.9|12990.9|12980.9|10
1678998600000|2023-03-16 20:30:00|12991.4|12981.4|12990.4|12980.4|12991.4|12981.4|12989.9|12979.9|28
1678998900000|2023-03-16 20:35:00|12989.9|12979.9|12986.4|12976.4|12989.9|12979.9|12984.9|12974.9|67
1678999200000|2023-03-16 20:40:00|12986.9|12976.9|12985.4|12975.4|12987.4|12977.4|12985.4|12975.4|64
1678999500000|2023-03-16 20:45:00|||||||||12
1678999800000|2023-03-16 20:50:00|12984.9|12974.9|12985.4|12975.4|12985.4|12975.4|12984.4|12974.4|43
1679000100000|2023-03-16 20:55:00|12984.9|12974.9|12984.4|12974.4|12984.9|12974.9|12982.4|12972.4|64
1679000400000|2023-03-16 21:00:00|12987.9|12977.9|12987.9|12977.9|12987.9|12977.9|12985.9|12975.9|0
1679000700000|2023-03-16 21:05:00|12988.4|12978.4|12988.4|12978.4|12988.9|12978.9|12988.4|12978.4|1
1679001000000|2023-03-16 21:10:00|12988.9|12978.9|12986.4|12976.4|12988.9|12978.9|12985.4|12975.4|5
1679001300000|2023-03-16 21:15:00|12993.4|12969.4|12993.4|12969.4|12993.7|12969.7|12993.2|12969.2|0
1679001600000|2023-03-16 21:20:00|12993.5|12969.5|12993.7|12969.7|12994.4|12970.4|12993.2|12969.2|0
1679001900000|2023-03-16 21:25:00|12993.5|12969.5|12992.9|12968.9|12993.8|12969.8|12991.5|12967.5|0
1679002200000|2023-03-16 21:30:00|12992.8|12968.8|12992.1|12968.1|12993.2|12969.2|12991.5|12967.5|0
1679002500000|2023-03-16 21:35:00|12991.9|12967.9|12991.9|12967.9|12992.2|12968.2|12991|12967|0
1679002800000|2023-03-16 21:40:00|12992.1|12968.1|12991.8|12967.8|12992.4|12968.4|12991.3|12967.3|0
1679003100000|2023-03-16 21:45:00|12992.5|12968.5|12991.9|12967.9|12992.9|12968.9|12991.9|12967.9|0
1679003400000|2023-03-16 21:50:00|12991.8|12967.8|12992|12968|12992.4|12968.4|12991.7|12967.7|0
1679003700000|2023-03-16 21:55:00|12991.8|12967.8|12991.4|12967.4|12991.9|12967.9|12991.4|12967.4|0
1679004000000|2023-03-16 22:00:00|12992.7|12968.7|12986.8|12962.8|12993.3|12969.3|12983.1|12959.1|0
1679004300000|2023-03-16 22:05:00|12987.3|12963.3|12989.5|12965.5|12990|12966|12987.3|12963.3|0
1679004600000|2023-03-16 22:10:00|12989|12965|12986.3|12962.3|12990|12966|12986.3|12962.3|0
1679004900000|2023-03-16 22:15:00|12986.1|12962.1|12985.2|12961.2|12986.3|12962.3|12984.7|12960.7|0
1679005200000|2023-03-16 22:20:00|12985.5|12961.5|12980|12956|12986.8|12962.8|12978.9|12954.9|0
1679005500000|2023-03-16 22:25:00|12980.5|12956.5|12981|12957|12981.6|12957.6|12978.9|12954.9|0
1679005800000|2023-03-16 22:30:00|12981.3|12957.3|12981.6|12957.6|12982.1|12958.1|12979.5|12955.5|0
1679006100000|2023-03-16 22:35:00|12981.1|12957.1|12982.1|12958.1|12983.1|12959.1|12980|12956|0
1679006400000|2023-03-16 22:40:00|12981.6|12957.6|12983.7|12959.7|12984.7|12960.7|12981.6|12957.6|0
1679006700000|2023-03-16 22:45:00|12983.2|12959.2|12984.7|12960.7|12985.2|12961.2|12982.6|12958.6|0
1679007000000|2023-03-16 22:50:00|12984.2|12960.2|12989.5|12965.5|12989.5|12965.5|12984.2|12960.2|0
1679007300000|2023-03-16 22:55:00|12989|12965|12990.7|12966.7|12991.3|12967.3|12988.4|12964.4|0
1679007600000|2023-03-16 23:00:00|12990.3|12966.3|12989.2|12965.2|12991.5|12967.5|12988.6|12964.6|0
1679007900000|2023-03-16 23:05:00|12989.4|12965.4|12994.4|12970.4|12995.5|12971.5|12988.6|12964.6|0
1679008200000|2023-03-16 23:10:00|12993.9|12969.9|12994.4|12970.4|12995|12971|12992.3|12968.3|0
1679008500000|2023-03-16 23:15:00|12994.7|12970.7|12996|12972|12998.7|12974.7|12994.4|12970.4|0
1679008800000|2023-03-16 23:20:00|12996.5|12972.5|12996.2|12972.2|12997.8|12973.8|12995.5|12971.5|0
1679009100000|2023-03-16 23:25:00|12996.4|12972.4|12995.7|12971.7|12997.8|12973.8|12994.6|12970.6|0
1679009400000|2023-03-16 23:30:00|12995.2|12971.2|12995.9|12971.9|12996.7|12972.7|12994.1|12970.1|0
1679009700000|2023-03-16 23:35:00|12995.7|12971.7|12993.5|12969.5|12995.7|12971.7|12993|12969|0
1679010000000|2023-03-16 23:40:00|12993.8|12969.8|12992.7|12968.7|12994.1|12970.1|12992|12968|0
1679010300000|2023-03-16 23:45:00|12993|12969|12992.5|12968.5|12993.5|12969.5|12990.4|12966.4|0
1679010600000|2023-03-16 23:50:00|12992|12968|12991|12967|12993.4|12969.4|12990.5|12966.5|0
1679010900000|2023-03-16 23:55:00|12991.5|12967.5|12991.5|12967.5|12993.1|12969.1|12990.5|12966.5|0
1679011200000|2023-03-17 00:00:00|12992|12968|12987.7|12963.7|12992.1|12968.1|12987.2|12963.2|0
1679011500000|2023-03-17 00:05:00|12988.2|12964.2|12980.1|12956.1|12988.3|12964.3|12979|12955|0
1679011800000|2023-03-17 00:10:00|12979.6|12955.6|12979.2|12955.2|12981.9|12957.9|12978.7|12954.7|0
1679012100000|2023-03-17 00:15:00|12978.8|12954.8|12977.6|12953.6|12979.3|12955.3|12975.5|12951.5|0
1679012400000|2023-03-17 00:20:00|12977.2|12953.2|12976.2|12952.2|12977.6|12953.6|12975.3|12951.3|0
1679012700000|2023-03-17 00:25:00|12975.8|12951.8|12980.2|12956.2|12980.7|12956.7|12975.3|12951.3|0
1679013000000|2023-03-17 00:30:00|12980.7|12956.7|12981.9|12957.9|12983|12959|12979.2|12955.2|0
1679013300000|2023-03-17 00:35:00|12981.6|12957.6|12978.8|12954.8|12983.1|12959.1|12978.8|12954.8|0
1679013600000|2023-03-17 00:40:00|12979|12955|12980.5|12956.5|12982.1|12958.1|12979|12955|0
1679013900000|2023-03-17 00:45:00|12980.9|12956.9|12982.6|12958.6|12983.1|12959.1|12980.5|12956.5|0
1679014200000|2023-03-17 00:50:00|12982.1|12958.1|12987.8|12963.8|12990.5|12966.5|12979.3|12955.3|0
1679014500000|2023-03-17 00:55:00|12987.6|12963.6|12989.8|12965.8|12991.2|12967.2|12987.4|12963.4|0
1679014800000|2023-03-17 01:00:00|12992.9|12982.9|12977.4|12967.4|12992.9|12982.9|12972.4|12962.4|2212
1679015100000|2023-03-17 01:05:00|12977.9|12967.9|12974.9|12964.9|12979.9|12969.9|12970.4|12960.4|1252
1679015400000|2023-03-17 01:10:00|12973.9|12963.9|12989.4|12979.4|12990.4|12980.4|12969.9|12959.9|986
1679015700000|2023-03-17 01:15:00|12988.9|12978.9|13016.9|13006.9|13021.9|13011.9|12984.9|12974.9|2788
1679016000000|2023-03-17 01:20:00|13017.9|13007.9|13021.4|13011.4|13023.9|13013.9|13004.9|12994.9|1258
1679016300000|2023-03-17 01:25:00|13020.9|13010.9|13018.4|13008.4|13029.4|13019.4|13014.9|13004.9|2221
1679016600000|2023-03-17 01:30:00|13017.9|13007.9|13008.4|12998.4|13028.9|13018.9|12998.9|12988.9|12669
1679016900000|2023-03-17 01:35:00|13007.4|12997.4|12979.9|12969.9|13021.9|13011.9|12978.9|12968.9|5211
1679017200000|2023-03-17 01:40:00|12982.9|12972.9|12997.9|12987.9|13000.9|12990.9|12976.4|12966.4|4828
1679017500000|2023-03-17 01:45:00|12998.4|12988.4|13003.4|12993.4|13009.9|12999.9|12981.9|12971.9|5344
1679017800000|2023-03-17 01:50:00|13002.9|12992.9|12985.9|12975.9|13008.9|12998.9|12983.4|12973.4|2680
1679018100000|2023-03-17 01:55:00|12986.4|12976.4|12979.9|12969.9|12989.4|12979.4|12970.4|12960.4|3399
1679018400000|2023-03-17 02:00:00|12978.9|12968.9|13003.4|12993.4|13008.9|12998.9|12978.4|12968.4|3800
1679018700000|2023-03-17 02:05:00|13003.9|12993.9|12998.4|12988.4|13010.4|13000.4|12991.4|12981.4|3408
1679019000000|2023-03-17 02:10:00|12999.9|12989.9|12996.9|12986.9|13013.4|13003.4|12994.9|12984.9|4309
1679019300000|2023-03-17 02:15:00|12998.9|12988.9|13001.4|12991.4|13008.4|12998.4|12991.4|12981.4|2981
1679019600000|2023-03-17 02:20:00|13003.4|12993.4|12990.4|12980.4|13009.4|12999.4|12989.9|12979.9|2306
1679019900000|2023-03-17 02:25:00|12989.9|12979.9|12976.9|12966.9|12990.9|12980.9|12970.9|12960.9|3165
1679020200000|2023-03-17 02:30:00|12978.4|12968.4|12958.4|12948.4|12981.9|12971.9|12947.9|12937.9|3327
1679020500000|2023-03-17 02:35:00|12957.9|12947.9|12971.4|12961.4|12973.4|12963.4|12950.9|12940.9|1811
1679020800000|2023-03-17 02:40:00|12970.9|12960.9|12968.9|12958.9|12973.9|12963.9|12955.9|12945.9|1153
1679021100000|2023-03-17 02:45:00|12967.9|12957.9|12950.4|12940.4|12970.4|12960.4|12943.4|12933.4|2017
1679021400000|2023-03-17 02:50:00|12951.4|12941.4|12957.4|12947.4|12963.4|12953.4|12948.4|12938.4|1120
1679021700000|2023-03-17 02:55:00|12958.4|12948.4|12964.4|12954.4|12969.4|12959.4|12953.4|12943.4|773
1679022000000|2023-03-17 03:00:00|12966.4|12956.4|13017.4|13007.4|13018.4|13008.4|12957.4|12947.4|4136
1679022300000|2023-03-17 03:05:00|13016.4|13006.4|13095.4|13085.4|13099.4|13089.4|13014.4|13004.4|15003
1679022600000|2023-03-17 03:10:00|13101.4|13091.4|13098.4|13088.4|13103.4|13093.4|13071.4|13061.4|13938
1679022900000|2023-03-17 03:15:00|13100.4|13090.4|13098.4|13088.4|13109.4|13099.4|13080.4|13070.4|7595
1679023200000|2023-03-17 03:20:00|13097.4|13087.4|13127.4|13117.4|13127.4|13117.4|13086.4|13076.4|8798
1679023500000|2023-03-17 03:25:00|13128.4|13118.4|13114.4|13104.4|13137.4|13127.4|13103.4|13093.4|6971
1679023800000|2023-03-17 03:30:00|13115.4|13105.4|13111.4|13101.4|13120.4|13110.4|13106.4|13096.4|753
1679024100000|2023-03-17 03:35:00|13113.4|13103.4|13124.4|13114.4|13126.4|13116.4|13112.4|13102.4|787
1679024400000|2023-03-17 03:40:00|13123.4|13113.4|13122.4|13112.4|13124.4|13114.4|13099.4|13089.4|1951
1679024700000|2023-03-17 03:45:00|13120.4|13110.4|13109.4|13099.4|13121.4|13111.4|13108.4|13098.4|562
1679025000000|2023-03-17 03:50:00|13110.4|13100.4|13108.4|13098.4|13111.4|13101.4|13106.4|13096.4|479
1679025300000|2023-03-17 03:55:00|13109.4|13099.4|13120.4|13110.4|13122.4|13112.4|13109.4|13099.4|1606
1679025600000|2023-03-17 04:00:00|13121.4|13111.4|13122.4|13112.4|13128.4|13118.4|13121.4|13111.4|397
1679025900000|2023-03-17 04:05:00|13123.4|13113.4|13124.4|13114.4|13126.4|13116.4|13121.4|13111.4|132
1679026200000|2023-03-17 04:10:00|13125.4|13115.4|13129.4|13119.4|13131.4|13121.4|13125.4|13115.4|279
1679026500000|2023-03-17 04:15:00|13130.4|13120.4|13124.4|13114.4|13132.4|13122.4|13123.4|13113.4|220
1679026800000|2023-03-17 04:20:00|13126.4|13116.4|13132.4|13122.4|13133.4|13123.4|13123.4|13113.4|309
1679027100000|2023-03-17 04:25:00|13131.4|13121.4|13130.4|13120.4|13135.4|13125.4|13130.4|13120.4|391
1679027400000|2023-03-17 04:30:00|13132.4|13122.4|13130.4|13120.4|13134.4|13124.4|13129.4|13119.4|365
1679027700000|2023-03-17 04:35:00|13131.4|13121.4|13132.4|13122.4|13133.4|13123.4|13130.4|13120.4|146
1679028000000|2023-03-17 04:40:00|13131.4|13121.4|13133.4|13123.4|13134.4|13124.4|13131.4|13121.4|234
1679028300000|2023-03-17 04:45:00|13132.4|13122.4|13128.4|13118.4|13133.4|13123.4|13126.4|13116.4|168
1679028600000|2023-03-17 04:50:00|13129.4|13119.4|13124.4|13114.4|13131.4|13121.4|13124.4|13114.4|170
1679028900000|2023-03-17 04:55:00|13125.4|13115.4|13125.4|13115.4|13127.4|13117.4|13124.4|13114.4|237
1679029200000|2023-03-17 05:00:00|13127.4|13117.4|13086.4|13076.4|13130.4|13120.4|13082.4|13072.4|6537
1679029500000|2023-03-17 05:05:00|13085.4|13075.4|13058.4|13048.4|13089.4|13079.4|13055.4|13045.4|3411
1679029800000|2023-03-17 05:10:00|13057.4|13047.4|13047.4|13037.4|13067.4|13057.4|13044.4|13034.4|2761
1679030100000|2023-03-17 05:15:00|13048.4|13038.4|13041.4|13031.4|13058.4|13048.4|13037.4|13027.4|2549
1679030400000|2023-03-17 05:20:00|13039.4|13029.4|13026.4|13016.4|13052.4|13042.4|13025.4|13015.4|2629
1679030700000|2023-03-17 05:25:00|13025.4|13015.4|13022.4|13012.4|13034.4|13024.4|13017.4|13007.4|3187
1679031000000|2023-03-17 05:30:00|13021.4|13011.4|13034.4|13024.4|13044.4|13034.4|13021.4|13011.4|2014
1679031300000|2023-03-17 05:35:00|13036.4|13026.4|13023.4|13013.4|13038.4|13028.4|13022.4|13012.4|2388
1679031600000|2023-03-17 05:40:00|13024.4|13014.4|13019.4|13009.4|13026.4|13016.4|13008.4|12998.4|2514
1679031900000|2023-03-17 05:45:00|13018.4|13008.4|13029.4|13019.4|13037.4|13027.4|13018.4|13008.4|1474
1679032200000|2023-03-17 05:50:00|13030.4|13020.4|13032.4|13022.4|13042.4|13032.4|13029.4|13019.4|1656
1679032500000|2023-03-17 05:55:00|13031.4|13021.4|13026.4|13016.4|13036.4|13026.4|13024.4|13014.4|1638
1679032800000|2023-03-17 06:00:00|13027.4|13017.4|12963.4|12953.4|13027.4|13017.4|12960.4|12950.4|11074
1679033100000|2023-03-17 06:05:00|12964.4|12954.4|12935.4|12925.4|12969.4|12959.4|12933.4|12923.4|9505
1679033400000|2023-03-17 06:10:00|12936.4|12926.4|12923.4|12913.4|12954.4|12944.4|12922.4|12912.4|6545
1679033700000|2023-03-17 06:15:00|12924.4|12914.4|12895.4|12885.4|12924.4|12914.4|12877.4|12867.4|10703
1679034000000|2023-03-17 06:20:00|12894.4|12884.4|12883.4|12873.4|12899.4|12889.4|12860.4|12850.4|5725
1679034300000|2023-03-17 06:25:00|12881.4|12871.4|12869.4|12859.4|12892.4|12882.4|12869.4|12859.4|3376
1679034600000|2023-03-17 06:30:00|12870.4|12860.4|12869.4|12859.4|12871.4|12861.4|12838.4|12828.4|10497
1679034900000|2023-03-17 06:35:00|12871.4|12861.4|12873.4|12863.4|12877.4|12867.4|12856.4|12846.4|5188
1679035200000|2023-03-17 06:40:00|12876.4|12866.4|12889.4|12879.4|12889.4|12879.4|12869.4|12859.4|3992
1679035500000|2023-03-17 06:45:00|12888.4|12878.4|12901.4|12891.4|12911.4|12901.4|12888.4|12878.4|6557
1679035800000|2023-03-17 06:50:00|12898.4|12888.4|12917.4|12907.4|12918.4|12908.4|12897.4|12887.4|4578
1679036100000|2023-03-17 06:55:00|12916.4|12906.4|12910.4|12900.4|12924.4|12914.4|12908.4|12898.4|6960
1679036400000|2023-03-17 07:00:00|12908.4|12898.4|12904.4|12894.4|12913.4|12903.4|12900.4|12890.4|5054
1679036700000|2023-03-17 07:05:00|12905.4|12895.4|12915.4|12905.4|12918.4|12908.4|12898.4|12888.4|2250
1679037000000|2023-03-17 07:10:00|12914.4|12904.4|12917.4|12907.4|12920.4|12910.4|12912.4|12902.4|1380
1679037300000|2023-03-17 07:15:00|12915.4|12905.4|12914.4|12904.4|12919.4|12909.4|12912.4|12902.4|963
1679037600000|2023-03-17 07:20:00|12913.4|12903.4|12913.4|12903.4|12916.4|12906.4|12907.4|12897.4|523
1679037900000|2023-03-17 07:25:00|12912.4|12902.4|12906.4|12896.4|12912.4|12902.4|12903.4|12893.4|662
1679038200000|2023-03-17 07:30:00|12907.4|12897.4|12910.4|12900.4|12913.4|12903.4|12907.4|12897.4|267
1679038500000|2023-03-17 07:35:00|12911.4|12901.4|12919.4|12909.4|12920.4|12910.4|12911.4|12901.4|837
1679038800000|2023-03-17 07:40:00|12918.4|12908.4|12919.4|12909.4|12922.4|12912.4|12917.4|12907.4|1192
1679039100000|2023-03-17 07:45:00|12920.4|12910.4|12923.4|12913.4|12924.4|12914.4|12919.4|12909.4|862
1679039400000|2023-03-17 07:50:00|12924.4|12914.4|12925.4|12915.4|12930.4|12920.4|12922.4|12912.4|1107
1679039700000|2023-03-17 07:55:00|12926.4|12916.4|12915.4|12905.4|12926.4|12916.4|12915.4|12905.4|1588
1679040000000|2023-03-17 08:00:00|12916.4|12907.4|12918.4|12907.4|12921.4|12910.4|12916.4|12904.4|1296
1679040300000|2023-03-17 08:05:00|12919.4|12908.4|12919.4|12907.4|12923.4|12912.4|12912.4|12901.4|1257
1679040600000|2023-03-17 08:10:00|12918.4|12906.4|12916.4|12904.4|12928.4|12916.4|12913.4|12902.4|1080
1679040900000|2023-03-17 08:15:00|12915.4|12905.4|12913.4|12902.4|12920.4|12909.4|12911.4|12900.4|1459
1679041200000|2023-03-17 08:20:00|12914.4|12903.4|12924.4|12912.4|12925.4|12913.4|12911.4|12899.4|1267
1679041500000|2023-03-17 08:25:00|12923.4|12913.4|12913.4|12900.4|12927.4|12915.4|12912.4|12900.4|1704
1679041800000|2023-03-17 08:30:00|12921|12897|12913.4|12889.4|12921.9|12897.9|12908.6|12884.6|0
1679042100000|2023-03-17 08:35:00|12913.9|12889.9|12916.2|12892.2|12917.3|12893.3|12910.6|12886.6|1115
1679042400000|2023-03-17 08:40:00|12916.9|12892.9|12906.1|12882.1|12917.8|12893.8|12905.2|12881.2|0
1679042700000|2023-03-17 08:45:00|12906.5|12882.5|12904.2|12880.2|12911.5|12887.5|12902.8|12878.8|0
1679043000000|2023-03-17 08:50:00|12904.5|12880.5|12898.6|12874.6|12904.7|12880.7|12894.9|12870.9|0
1679043300000|2023-03-17 08:55:00|12899.1|12875.1|12899.8|12875.8|12900.7|12876.7|12895.1|12871.1|0
1679043600000|2023-03-17 09:00:00|12900.2|12876.2|12946.4|12935.4|12946.4|12935.4|12900.2|12876.2|3524
1679043900000|2023-03-17 09:05:00|12947.4|12936.4|12945.4|12934.4|12947.4|12936.4|12939.4|12928.4|1064
1679044200000|2023-03-17 09:10:00|12944.4|12932.4|12943.4|12932.4|12946.4|12935.4|12943.4|12931.4|767
1679044500000|2023-03-17 09:15:00|12946.4|12931.4|12947.4|12936.4|12957.4|12946.4|12945.4|12931.4|1772
1679044800000|2023-03-17 09:20:00|12946.4|12934.4|12938.4|12927.4|12947.4|12936.4|12938.4|12927.4|424
1679045100000|2023-03-17 09:25:00|12937.4|12926.4|12936.4|12925.4|12939.4|12928.4|12934.4|12923.4|449
1679045400000|2023-03-17 09:30:00|12935.4|12924.4|12938.4|12927.4|12939.4|12927.4|12934.4|12923.4|313
1679045700000|2023-03-17 09:35:00|12937.4|12926.4|12944.4|12932.4|12944.4|12932.4|12935.4|12924.4|474
1679046000000|2023-03-17 09:40:00|12943.4|12933.4|12944.4|12933.4|12946.4|12935.4|12940.4|12929.4|413
1679046300000|2023-03-17 09:45:00|12943.4|12932.4|12942.4|12931.4|12945.4|12934.4|12941.4|12930.4|168
1679046600000|2023-03-17 09:50:00|12943.4|12930.4|12945.4|12934.4|12945.4|12934.4|12941.4|12930.4|233
1679046900000|2023-03-17 09:55:00|12946.4|12933.4|12953.4|12942.4|12953.4|12942.4|12945.4|12933.4|320
1679047200000|2023-03-17 10:00:00|12952.4|12941.4|12941.4|12929.4|12952.4|12941.4|12937.4|12926.4|712
1679047500000|2023-03-17 10:05:00|12940.4|12928.4|12935.4|12924.4|12944.4|12932.4|12934.4|12923.4|526
1679047800000|2023-03-17 10:10:00|12934.4|12923.4|12926.4|12915.4|12935.4|12924.4|12926.4|12915.4|144
1679048100000|2023-03-17 10:15:00|12927.4|12916.4|12918.4|12907.4|12927.4|12916.4|12918.4|12907.4|299
1679048400000|2023-03-17 10:20:00|12917.4|12906.4|12919.4|12908.4|12921.4|12909.4|12913.4|12902.4|781
1679048700000|2023-03-17 10:25:00|12920.4|12907.4|12921.4|12910.4|12922.4|12910.4|12917.4|12905.4|275
1679049000000|2023-03-17 10:30:00|12920.4|12909.4|12921.4|12909.4|12921.4|12910.4|12917.4|12906.4|182
1679049300000|2023-03-17 10:35:00|12920.4|12908.4|12923.4|12911.4|12923.4|12911.4|12918.4|12907.4|152
1679049600000|2023-03-17 10:40:00|12924.4|12912.4|12927.4|12916.4|12927.4|12916.4|12923.4|12912.4|236
1679049900000|2023-03-17 10:45:00|12928.4|12917.4|12920.4|12909.4|12928.4|12917.4|12920.4|12908.4|153
1679050200000|2023-03-17 10:50:00|12922.4|12911.4|12923.4|12911.4|12923.4|12912.4|12921.4|12910.4|183
1679050500000|2023-03-17 10:55:00|12922.4|12912.4|12923.4|12912.4|12923.4|12912.4|12920.4|12908.4|172
1679050800000|2023-03-17 11:00:00|12924.4|12913.4|12921.4|12910.4|12924.4|12913.4|12919.4|12908.4|281
1679051100000|2023-03-17 11:05:00|12920.4|12909.4|12923.4|12912.4|12924.4|12913.4|12919.4|12908.4|181
1679051400000|2023-03-17 11:10:00|12922.4|12911.4|12918.4|12907.4|12925.4|12914.4|12918.4|12907.4|218
1679051700000|2023-03-17 11:15:00|12919.4|12908.4|12911.4|12900.4|12920.4|12909.4|12911.4|12900.4|394
1679052000000|2023-03-17 11:20:00|12912.4|12899.4|12914.4|12903.4|12914.4|12903.4|12911.4|12899.4|242
1679052300000|2023-03-17 11:25:00|12915.4|12902.4|12914.4|12903.4|12916.4|12905.4|12913.4|12902.4|272
1679052600000|2023-03-17 11:30:00|12913.4|12902.4|12913.4|12901.4|12914.4|12903.4|12912.4|12901.4|58
1679052900000|2023-03-17 11:35:00|12912.4|12902.4|12909.4|12897.4|12912.4|12902.4|12907.4|12896.4|124
1679053200000|2023-03-17 11:40:00|12908.4|12896.4|12907.4|12896.4|12909.4|12897.4|12905.4|12894.4|193
1679053500000|2023-03-17 11:45:00|12906.4|12895.4|12906.4|12895.4|12907.4|12896.4|12903.4|12892.4|159
1679053800000|2023-03-17 11:50:00|12907.4|12896.4|12909.4|12898.4|12911.4|12900.4|12906.4|12894.4|62
1679054100000|2023-03-17 11:55:00|12908.4|12897.4|12912.4|12901.4|12913.4|12902.4|12908.4|12897.4|165
1679054400000|2023-03-17 12:00:00|12913.4|12902.4|12908.4|12897.4|12915.4|12904.4|12907.4|12896.4|265
1679054700000|2023-03-17 12:05:00|12907.4|12896.4|12901.4|12890.4|12908.4|12897.4|12900.4|12889.4|296
1679055000000|2023-03-17 12:10:00|12899.4|12889.4|12901.4|12890.4|12903.4|12892.4|12899.4|12888.4|181
1679055300000|2023-03-17 12:15:00|12902.4|12891.4|12900.4|12889.4|12904.4|12892.4|12900.4|12889.4|26
1679055600000|2023-03-17 12:20:00|12899.4|12888.4|12893.4|12882.4|12900.4|12889.4|12893.4|12882.4|382
1679055900000|2023-03-17 12:25:00|12892.4|12881.4|12890.4|12879.4|12893.4|12882.4|12888.4|12877.4|310
1679056200000|2023-03-17 12:30:00|12891.4|12880.4|12892.4|12881.4|12895.4|12884.4|12891.4|12880.4|371
1679056500000|2023-03-17 12:35:00|12893.4|12880.4|12892.4|12881.4|12894.4|12883.4|12891.4|12880.4|293
1679056800000|2023-03-17 12:40:00|12893.4|12882.4|12896.4|12885.4|12897.4|12886.4|12893.4|12882.4|303
1679057100000|2023-03-17 12:45:00|12895.4|12884.4|12887.4|12876.4|12897.4|12886.4|12885.4|12874.4|398
1679057400000|2023-03-17 12:50:00|12886.4|12875.4|12888.4|12876.4|12890.4|12879.4|12883.4|12872.4|259
1679057700000|2023-03-17 12:55:00|12887.4|12875.4|12885.4|12874.4|12887.4|12876.4|12883.4|12872.4|87
1679058000000|2023-03-17 13:00:00|12884.4|12873.4|12889.4|12878.4|12890.4|12879.4|12883.4|12872.4|310
1679058300000|2023-03-17 13:05:00|12888.4|12877.4|12886.4|12875.4|12891.4|12880.4|12883.4|12872.4|279
1679058600000|2023-03-17 13:10:00|12887.4|12876.4|12887.4|12876.4|12890.4|12879.4|12886.4|12875.4|164
1679058900000|2023-03-17 13:15:00|12886.4|12875.4|12886.4|12875.4|12887.4|12876.4|12884.4|12873.4|234
1679059200000|2023-03-17 13:20:00|12885.4|12874.4|12888.4|12877.4|12889.4|12877.4|12885.4|12874.4|69
1679059500000|2023-03-17 13:25:00|12889.4|12878.4|12892.4|12881.4|12894.4|12882.4|12888.4|12876.4|285
1679059800000|2023-03-17 13:30:00|12891.4|12880.4|12891.4|12879.4|12902.4|12891.4|12885.4|12874.4|843
1679060100000|2023-03-17 13:35:00|12890.4|12880.4|12890.4|12879.4|12895.4|12883.4|12884.4|12873.4|463
1679060400000|2023-03-17 13:40:00|12891.4|12880.4|12883.4|12872.4|12896.4|12885.4|12877.4|12866.4|696
1679060700000|2023-03-17 13:45:00|12882.4|12871.4|12867.4|12856.4|12883.4|12872.4|12866.4|12855.4|770
1679061000000|2023-03-17 13:50:00|12868.4|12857.4|12873.4|12862.4|12880.4|12869.4|12868.4|12857.4|526
1679061300000|2023-03-17 13:55:00|12874.4|12861.4|12873.4|12861.4|12876.4|12864.4|12869.4|12858.4|332
1679061600000|2023-03-17 14:00:00|12876.4|12865.4|12884.4|12873.4|12890.4|12879.4|12876.4|12865.4|700
1679061900000|2023-03-17 14:05:00|12885.4|12872.4|12876.4|12865.4|12885.4|12874.4|12873.4|12862.4|270
1679062200000|2023-03-17 14:10:00|12875.4|12864.4|12869.4|12858.4|12875.4|12864.4|12866.4|12855.4|277
1679062500000|2023-03-17 14:15:00|12870.4|12859.4|12856.4|12845.4|12871.4|12860.4|12856.4|12845.4|450
1679062800000|2023-03-17 14:20:00|12857.4|12846.4|12848.4|12837.4|12859.4|12848.4|12847.4|12836.4|755
1679063100000|2023-03-17 14:25:00|12847.4|12836.4|12849.4|12838.4|12849.4|12838.4|12839.4|12827.4|806
1679063400000|2023-03-17 14:30:00|12848.4|12837.4|12842.4|12831.4|12852.4|12841.4|12842.4|12831.4|312
1679063700000|2023-03-17 14:35:00|12841.4|12830.4|12841.4|12830.4|12852.4|12841.4|12837.4|12826.4|476
1679064000000|2023-03-17 14:40:00|12842.4|12831.4|12838.4|12827.4|12846.4|12835.4|12837.4|12826.4|340
1679064300000|2023-03-17 14:45:00|12837.4|12826.4|12844.4|12832.4|12844.4|12833.4|12829.4|12818.4|1123
1679064600000|2023-03-17 14:50:00|12843.4|12833.4|12835.4|12824.4|12844.4|12833.4|12834.4|12823.4|192
1679064900000|2023-03-17 14:55:00|12836.4|12825.4|12845.4|12834.4|12850.4|12839.4|12835.4|12824.4|363
1679065200000|2023-03-17 15:00:00|12844.4|12833.4|12843.4|12831.4|12846.4|12835.4|12837.4|12826.4|380
1679065500000|2023-03-17 15:05:00|12844.4|12832.4|12848.4|12837.4|12851.4|12840.4|12840.4|12829.4|428
1679065800000|2023-03-17 15:10:00|12847.4|12836.4|12853.4|12841.4|12856.4|12845.4|12845.4|12834.4|199
1679066100000|2023-03-17 15:15:00|12852.4|12840.4|12850.4|12839.4|12859.4|12847.4|12848.4|12837.4|85
1679066400000|2023-03-17 15:20:00|12851.4|12840.4|12841.4|12830.4|12852.4|12841.4|12841.4|12830.4|176
1679066700000|2023-03-17 15:25:00|12842.4|12829.4|12835.4|12824.4|12842.4|12831.4|12834.4|12823.4|354
1679067000000|2023-03-17 15:30:00|12836.4|12825.4|12834.4|12822.4|12840.4|12828.4|12832.4|12821.4|361
1679067300000|2023-03-17 15:35:00|12833.4|12823.4|12821.4|12810.4|12834.4|12823.4|12820.4|12809.4|577
1679067600000|2023-03-17 15:40:00|12822.4|12809.4|12826.4|12814.4|12827.4|12816.4|12820.4|12809.4|417
1679067900000|2023-03-17 15:45:00|12827.4|12815.4|12834.4|12822.4|12834.4|12823.4|12826.4|12814.4|165
1679068200000|2023-03-17 15:50:00|12835.4|12823.4|12843.4|12832.4|12846.4|12835.4|12835.4|12823.4|515
1679068500000|2023-03-17 15:55:00|12842.4|12831.4|12847.4|12836.4|12848.4|12837.4|12842.4|12831.4|462
1679068800000|2023-03-17 16:00:00|12848.4|12837.4|12843.4|12832.4|12849.4|12838.4|12840.4|12829.4|427
1679069100000|2023-03-17 16:05:00|12842.4|12831.4|12849.4|12838.4|12851.4|12839.4|12836.4|12825.4|250
1679069400000|2023-03-17 16:10:00|12850.4|12839.4|12851.4|12840.4|12852.4|12841.4|12847.4|12836.4|143
1679069700000|2023-03-17 16:15:00|12850.4|12839.4|12851.4|12840.4|12855.4|12844.4|12848.4|12837.4|93
1679070000000|2023-03-17 16:20:00|12850.4|12839.4|12845.4|12834.4|12852.4|12841.4|12842.4|12831.4|152
1679070300000|2023-03-17 16:25:00|12846.4|12835.4|12850.4|12839.4|12851.4|12840.4|12845.4|12833.4|320
1679070600000|2023-03-17 16:30:00|12851.4|12840.4|12847.4|12836.4|12858.4|12847.4|12846.4|12835.4|588
1679070900000|2023-03-17 16:35:00|12846.4|12835.4|12843.4|12832.4|12848.4|12836.4|12842.4|12831.4|150
1679071200000|2023-03-17 16:40:00|12844.4|12833.4|12845.4|12834.4|12847.4|12836.4|12842.4|12830.4|96
1679071500000|2023-03-17 16:45:00|12844.4|12833.4|12845.4|12834.4|12849.4|12838.4|12842.4|12831.4|83
1679071800000|2023-03-17 16:50:00|12846.4|12833.4|12844.4|12833.4|12850.4|12839.4|12843.4|12832.4|71
1679072100000|2023-03-17 16:55:00|12843.4|12832.4|12847.4|12835.4|12848.4|12837.4|12843.4|12832.4|55
1679072400000|2023-03-17 17:00:00|12848.4|12836.4|12847.4|12835.4|12851.4|12840.4|12846.4|12835.4|36
1679072700000|2023-03-17 17:05:00|12848.4|12836.4|12849.4|12837.4|12851.4|12840.4|12846.4|12835.4|175
1679073000000|2023-03-17 17:10:00|12848.4|12838.4|12852.4|12840.4|12852.4|12841.4|12848.4|12837.4|53
1679073300000|2023-03-17 17:15:00|12851.4|12841.4|12854.4|12843.4|12854.4|12843.4|12847.4|12836.4|51
1679073600000|2023-03-17 17:20:00|12855.4|12844.4|12856.4|12845.4|12860.4|12849.4|12852.4|12841.4|281
1679073900000|2023-03-17 17:25:00|12855.4|12844.4|12856.4|12845.4|12857.4|12846.4|12853.4|12841.4|198
1679074200000|2023-03-17 17:30:00|12855.4|12844.4|12858.4|12847.4|12864.4|12853.4|12855.4|12844.4|201
1679074500000|2023-03-17 17:35:00|12857.4|12846.4|12860.4|12849.4|12860.4|12849.4|12855.4|12844.4|75
1679074800000|2023-03-17 17:40:00|12859.4|12848.4|12858.4|12847.4|12859.4|12848.4|12854.4|12842.4|94
1679075100000|2023-03-17 17:45:00|12857.4|12846.4|12860.4|12848.4|12861.4|12850.4|12853.4|12842.4|112
1679075400000|2023-03-17 17:50:00|12859.4|12849.4|12856.4|12845.4|12863.4|12852.4|12856.4|12844.4|92
1679075700000|2023-03-17 17:55:00|12855.4|12844.4|12854.4|12843.4|12857.4|12845.4|12853.4|12842.4|303
1679076000000|2023-03-17 18:00:00|12855.4|12844.4|12854.4|12842.4|12859.4|12848.4|12853.4|12842.4|453
1679076300000|2023-03-17 18:05:00|12853.4|12843.4|12849.4|12837.4|12856.4|12845.4|12849.4|12837.4|24
1679076600000|2023-03-17 18:10:00|12848.4|12838.4|12845.4|12834.4|12850.4|12838.4|12845.4|12834.4|57
1679076900000|2023-03-17 18:15:00|12844.4|12832.4|12845.4|12834.4|12847.4|12836.4|12843.4|12831.4|61
1679077200000|2023-03-17 18:20:00|12846.4|12835.4|12842.4|12830.4|12847.4|12835.4|12841.4|12830.4|51
1679077500000|2023-03-17 18:25:00|12841.4|12829.4|12841.4|12829.4|12842.4|12831.4|12839.4|12828.4|109
1679077800000|2023-03-17 18:30:00|12840.4|12828.4|12843.4|12832.4|12843.4|12832.4|12839.4|12828.4|92
1679078100000|2023-03-17 18:35:00|12844.4|12833.4|12842.4|12831.4|12845.4|12834.4|12839.4|12828.4|116
1679078400000|2023-03-17 18:40:00|12841.4|12830.4|12844.4|12833.4|12845.4|12834.4|12840.4|12829.4|78
1679078700000|2023-03-17 18:45:00|12843.4|12832.4|12843.4|12832.4|12844.4|12833.4|12840.4|12829.4|125
1679079000000|2023-03-17 18:50:00|12842.4|12831.4|12845.4|12834.4|12846.4|12835.4|12838.4|12826.4|172
1679079300000|2023-03-17 18:55:00|12847.4|12836.4|12842.4|12831.4|12848.4|12837.4|12841.4|12830.4|133
1679079600000|2023-03-17 19:00:00|12843.4|12832.4|12845.4|12833.4|12846.4|12834.4|12841.4|12830.4|125
1679079900000|2023-03-17 19:05:00|12844.4|12834.4|12844.4|12832.4|12846.4|12835.4|12842.4|12831.4|74
1679080200000|2023-03-17 19:10:00|12845.4|12833.4|12847.4|12835.4|12848.4|12837.4|12843.4|12832.4|55
1679080500000|2023-03-17 19:15:00|12846.4|12837.4|12849.4|12838.4|12853.4|12841.4|12843.4|12832.4|184
1679080800000|2023-03-17 19:20:00|12850.4|12839.4|12853.4|12841.4|12854.4|12843.4|12848.4|12837.4|457
1679081100000|2023-03-17 19:25:00|12852.4|12842.4|12852.4|12840.4|12854.4|12843.4|12850.4|12838.4|86
1679081400000|2023-03-17 19:30:00|12851.4|12841.4|12850.4|12838.4|12853.4|12841.4|12845.4|12834.4|89
1679081700000|2023-03-17 19:35:00|12849.4|12839.4|12848.4|12837.4|12851.4|12840.4|12847.4|12836.4|94
1679082000000|2023-03-17 19:40:00|12849.4|12838.4|12846.9|12836.9|12850.4|12839.4|12845.4|12834.4|77
1679082300000|2023-03-17 19:45:00|12846.4|12836.4|12844.9|12834.9|12846.4|12836.4|12841.9|12831.9|173
1679082600000|2023-03-17 19:50:00|12845.4|12835.4|12850.9|12840.9|12851.9|12841.9|12843.9|12833.9|271
1679082900000|2023-03-17 19:55:00|12851.4|12841.4|12844.4|12834.4|12852.9|12842.9|12842.9|12832.9|263
1679083200000|2023-03-17 20:00:00|12843.9|12833.9|12851.9|12841.9|12852.9|12842.9|12843.9|12833.9|185
1679083500000|2023-03-17 20:05:00|12852.4|12842.4|12851.9|12841.9|12853.4|12843.4|12851.9|12841.9|19
1679083800000|2023-03-17 20:10:00|12850.9|12840.9|12850.4|12840.4|12850.9|12840.9|12849.9|12839.9|48
1679084100000|2023-03-17 20:15:00|||||||||1
1679084400000|2023-03-17 20:20:00|12851.4|12841.4|12850.9|12840.9|12851.4|12841.4|12850.9|12840.9|27
1679084700000|2023-03-17 20:25:00|12851.4|12841.4|12851.9|12841.9|12851.9|12841.9|12851.4|12841.4|12
1679085000000|2023-03-17 20:30:00|12851.4|12841.4|12854.4|12844.4|12854.4|12844.4|12851.4|12841.4|14
1679085300000|2023-03-17 20:35:00|12853.9|12843.9|12852.4|12842.4|12853.9|12843.9|12851.9|12841.9|6
1679085600000|2023-03-17 20:40:00|12852.9|12842.9|12854.4|12844.4|12854.4|12844.4|12852.9|12842.9|13
1679085900000|2023-03-17 20:45:00|12853.9|12843.9|12849.9|12839.9|12853.9|12843.9|12849.9|12839.9|30
1679086200000|2023-03-17 20:50:00|12849.4|12839.4|12847.9|12837.9|12851.4|12841.4|12847.9|12837.9|42
1679086500000|2023-03-17 20:55:00|12848.9|12838.9|12840.4|12830.4|12849.9|12839.9|12835.9|12825.9|341
1679263200000|2023-03-19 22:00:00|12873.7|12849.7|12870.8|12846.8|12884.7|12860.7|12864.7|12840.7|0
1679263500000|2023-03-19 22:05:00|12870.6|12846.6|12873.5|12849.5|12876.2|12852.2|12864.8|12840.8|0
1679263800000|2023-03-19 22:10:00|12873.7|12849.7|12875.6|12851.6|12880.2|12856.2|12869|12845|0
1679264100000|2023-03-19 22:15:00|12875.8|12851.8|12861.6|12837.6|12877.8|12853.8|12858.6|12834.6|0
1679264400000|2023-03-19 22:20:00|12861.9|12837.9|12877.2|12853.2|12877.2|12853.2|12861.9|12837.9|0
1679264700000|2023-03-19 22:25:00|12877.7|12853.7|12891.6|12867.6|12891.6|12867.6|12876.1|12852.1|0
1679265000000|2023-03-19 22:30:00|12891.3|12867.3|12907.6|12883.6|12914|12890|12890|12866|0
1679265300000|2023-03-19 22:35:00|12907.9|12883.9|12910|12886|12911.8|12887.8|12907.3|12883.3|0
1679265600000|2023-03-19 22:40:00|12909|12885|12909.9|12885.9|12913.2|12889.2|12908.9|12884.9|0
1679265900000|2023-03-19 22:45:00|12910.4|12886.4|12905.7|12881.7|12912.7|12888.7|12904.1|12880.1|0
1679266200000|2023-03-19 22:50:00|12906|12882|12897.2|12873.2|12906.8|12882.8|12896.4|12872.4|0
1679266500000|2023-03-19 22:55:00|12897.5|12873.5|12898.5|12874.5|12900.2|12876.2|12893|12869|0
1679266800000|2023-03-19 23:00:00|12899|12875|12899|12875|12899.6|12875.6|12894.6|12870.6|0
1679267100000|2023-03-19 23:05:00|12899.5|12875.5|12887.5|12863.5|12899.8|12875.8|12885.9|12861.9|0
1679267400000|2023-03-19 23:10:00|12887.7|12863.7|12890.8|12866.8|12893|12869|12886.9|12862.9|0
1679267700000|2023-03-19 23:15:00|12891.3|12867.3|12891.9|12867.9|12893.5|12869.5|12889.4|12865.4|0
1679268000000|2023-03-19 23:20:00|12891.4|12867.4|12896.1|12872.1|12897.9|12873.9|12890.8|12866.8|0
1679268300000|2023-03-19 23:25:00|12896.6|12872.6|12894.4|12870.4|12899.4|12875.4|12891.2|12867.2|0
1679268600000|2023-03-19 23:30:00|12895.6|12871.6|12904.6|12880.6|12907|12883|12895.6|12871.6|0
1679268900000|2023-03-19 23:35:00|12904.3|12880.3|12906.3|12882.3|12910.3|12886.3|12903.8|12879.8|0
1679269200000|2023-03-19 23:40:00|12906.8|12882.8|12911.8|12887.8|12911.8|12887.8|12906.5|12882.5|0
1679269500000|2023-03-19 23:45:00|12911.4|12887.4|12914.8|12890.8|12916|12892|12911.3|12887.3|0
1679269800000|2023-03-19 23:50:00|12914.4|12890.4|12910.2|12886.2|12914.8|12890.8|12908.8|12884.8|0
1679270100000|2023-03-19 23:55:00|12909.9|12885.9|12910.4|12886.4|12914.3|12890.3|12909.2|12885.2|0
1679270400000|2023-03-20 00:00:00|12910.9|12886.9|12948|12924|12948|12924|12910.1|12886.1|0
1679270700000|2023-03-20 00:05:00|12947.8|12923.8|12962.9|12938.9|12966.1|12942.1|12934.3|12910.3|0
1679271000000|2023-03-20 00:10:00|12961.3|12937.3|12951.2|12927.2|12983.5|12959.5|12951.1|12927.1|0
1679271300000|2023-03-20 00:15:00|12951.7|12927.7|12942.5|12918.5|12959.4|12935.4|12942.5|12918.5|0
1679271600000|2023-03-20 00:20:00|12943|12919|12945.6|12921.6|12948.2|12924.2|12942.5|12918.5|0
1679271900000|2023-03-20 00:25:00|12945.4|12921.4|12949.3|12925.3|12952.5|12928.5|12943.7|12919.7|0
1679272200000|2023-03-20 00:30:00|12949.8|12925.8|12945.6|12921.6|12950.4|12926.4|12944.9|12920.9|0
1679272500000|2023-03-20 00:35:00|12946.1|12922.1|12949.6|12925.6|12950.5|12926.5|12945.6|12921.6|0
1679272800000|2023-03-20 00:40:00|12949.4|12925.4|12949.6|12925.6|12951.6|12927.6|12947.9|12923.9|0
1679273100000|2023-03-20 00:45:00|12949.2|12925.2|12907.5|12883.5|12949.6|12925.6|12896.4|12872.4|0
1679273400000|2023-03-20 00:50:00|12907.2|12883.2|12900.8|12876.8|12907.7|12883.7|12895.1|12871.1|0
1679273700000|2023-03-20 00:55:00|12900.5|12876.5|12881.5|12857.5|12901.6|12877.6|12880.8|12856.8|0
1679274000000|2023-03-20 01:00:00|12881|12857|12908.9|12898.9|12923.9|12913.9|12881|12857|3910
1679274300000|2023-03-20 01:05:00|12908.4|12898.4|12894.4|12884.4|12910.9|12900.9|12894.4|12884.4|824
1679274600000|2023-03-20 01:10:00|12893.4|12883.4|12925.4|12915.4|12927.4|12917.4|12889.9|12879.9|1197
1679274900000|2023-03-20 01:15:00|12924.9|12914.9|12899.9|12889.9|12929.9|12919.9|12897.9|12887.9|1481
1679275200000|2023-03-20 01:20:00|12900.4|12890.4|12935.9|12925.9|12940.4|12930.4|12899.4|12889.4|1772
1679275500000|2023-03-20 01:25:00|12932.9|12922.9|12917.9|12907.9|12933.4|12923.4|12915.9|12905.9|2348
1679275800000|2023-03-20 01:30:00|12918.9|12908.9|12954.4|12944.4|12965.4|12955.4|12905.9|12895.9|21091
1679276100000|2023-03-20 01:35:00|12954.9|12944.9|12928.4|12918.4|12975.9|12965.9|12917.9|12907.9|7848
1679276400000|2023-03-20 01:40:00|12928.9|12918.9|12953.9|12943.9|12953.9|12943.9|12922.4|12912.4|6003
1679276700000|2023-03-20 01:45:00|12955.9|12945.9|12941.4|12931.4|12965.9|12955.9|12933.4|12923.4|3577
1679277000000|2023-03-20 01:50:00|12939.4|12929.4|12906.9|12896.9|12945.4|12935.4|12906.4|12896.4|5508
1679277300000|2023-03-20 01:55:00|12907.4|12897.4|12919.4|12909.4|12925.9|12915.9|12900.9|12890.9|3252
1679277600000|2023-03-20 02:00:00|12919.9|12909.9|12918.4|12908.4|12936.4|12926.4|12912.9|12902.9|2428
1679277900000|2023-03-20 02:05:00|12919.4|12909.4|12926.4|12916.4|12927.9|12917.9|12905.9|12895.9|2850
1679278200000|2023-03-20 02:10:00|12926.9|12916.9|12922.4|12912.4|12937.9|12927.9|12922.4|12912.4|3165
1679278500000|2023-03-20 02:15:00|12920.4|12910.4|12924.9|12914.9|12938.9|12928.9|12915.9|12905.9|2474
1679278800000|2023-03-20 02:20:00|12925.4|12915.4|12909.9|12899.9|12925.4|12915.4|12906.9|12896.9|2027
1679279100000|2023-03-20 02:25:00|12909.4|12899.4|12908.9|12898.9|12918.9|12908.9|12902.4|12892.4|1956
1679279400000|2023-03-20 02:30:00|12910.9|12900.9|12892.9|12882.9|12910.9|12900.9|12890.9|12880.9|2317
1679279700000|2023-03-20 02:35:00|12891.9|12881.9|12914.4|12904.4|12915.9|12905.9|12890.9|12880.9|1506
1679280000000|2023-03-20 02:40:00|12914.9|12904.9|12951.9|12941.9|12952.9|12942.9|12911.9|12901.9|2894
1679280300000|2023-03-20 02:45:00|12950.9|12940.9|12954.4|12944.4|12964.4|12954.4|12948.4|12938.4|2063
1679280600000|2023-03-20 02:50:00|12953.4|12943.4|12940.4|12930.4|12957.4|12947.4|12938.4|12928.4|1624
1679280900000|2023-03-20 02:55:00|12942.4|12932.4|12931.7|12921.7|12942.4|12932.4|12923.7|12913.7|855
1679281200000|2023-03-20 03:00:00|12930.7|12920.7|12945.7|12935.7|12946.7|12936.7|12926.7|12916.7|1098
1679281500000|2023-03-20 03:05:00|12946.7|12936.7|12918.7|12908.7|12946.7|12936.7|12914.7|12904.7|1545
1679281800000|2023-03-20 03:10:00|12917.7|12907.7|12925.7|12915.7|12926.7|12916.7|12914.7|12904.7|1205
1679282100000|2023-03-20 03:15:00|12924.7|12914.7|12896.7|12886.7|12924.7|12914.7|12896.7|12886.7|1581
1679282400000|2023-03-20 03:20:00|12897.7|12887.7|12885.7|12875.7|12902.7|12892.7|12884.7|12874.7|2187
1679282700000|2023-03-20 03:25:00|12886.7|12876.7|12881.7|12871.7|12890.7|12880.7|12880.7|12870.7|1535
1679283000000|2023-03-20 03:30:00|12882.7|12872.7|12874.7|12864.7|12883.7|12873.7|12868.7|12858.7|1489
1679283300000|2023-03-20 03:35:00|12873.7|12863.7|12879.7|12869.7|12879.7|12869.7|12873.7|12863.7|658
1679283600000|2023-03-20 03:40:00|12881.7|12871.7|12886.7|12876.7|12888.7|12878.7|12879.7|12869.7|416
1679283900000|2023-03-20 03:45:00|12885.7|12875.7|12883.7|12873.7|12886.7|12876.7|12881.7|12871.7|678
1679284200000|2023-03-20 03:50:00|12882.7|12872.7|12888.7|12878.7|12891.7|12881.7|12882.7|12872.7|775
1679284500000|2023-03-20 03:55:00|12889.7|12879.7|12889.7|12879.7|12892.7|12882.7|12886.7|12876.7|448
1679284800000|2023-03-20 04:00:00|12887.7|12877.7|12883.7|12873.7|12889.7|12879.7|12882.7|12872.7|349
1679285100000|2023-03-20 04:05:00|12882.7|12872.7|12884.7|12874.7|12886.7|12876.7|12881.7|12871.7|391
1679285400000|2023-03-20 04:10:00|12885.7|12875.7|12890.7|12880.7|12890.7|12880.7|12885.7|12875.7|305
1679285700000|2023-03-20 04:15:00|12891.7|12881.7|12893.7|12883.7|12894.7|12884.7|12890.7|12880.7|342
1679286000000|2023-03-20 04:20:00|12892.7|12882.7|12893.7|12883.7|12895.7|12885.7|12892.7|12882.7|175
1679286300000|2023-03-20 04:25:00|12894.7|12884.7|12888.7|12878.7|12895.7|12885.7|12888.7|12878.7|191
1679286600000|2023-03-20 04:30:00|12887.7|12877.7|12884.7|12874.7|12890.7|12880.7|12882.7|12872.7|209
1679286900000|2023-03-20 04:35:00|12885.7|12875.7|12881.7|12871.7|12887.7|12877.7|12880.7|12870.7|233
1679287200000|2023-03-20 04:40:00|12882.7|12872.7|12881.7|12871.7|12883.7|12873.7|12879.7|12869.7|120
1679287500000|2023-03-20 04:45:00|12880.7|12870.7|12881.7|12871.7|12885.7|12875.7|12879.7|12869.7|163
1679287800000|2023-03-20 04:50:00|12882.7|12872.7|12884.7|12874.7|12885.7|12875.7|12880.7|12870.7|131
1679288100000|2023-03-20 04:55:00|12885.7|12875.7|12883.7|12873.7|12885.7|12875.7|12880.7|12870.7|148
1679288400000|2023-03-20 05:00:00|12884.7|12874.7|12867.7|12857.7|12891.7|12881.7|12856.7|12846.7|3803
1679288700000|2023-03-20 05:05:00|12866.7|12856.7|12887.7|12877.7|12887.7|12877.7|12864.7|12854.7|2448
1679289000000|2023-03-20 05:10:00|12888.7|12878.7|12882.7|12872.7|12891.7|12881.7|12870.7|12860.7|1932
1679289300000|2023-03-20 05:15:00|12881.7|12871.7|12862.7|12852.7|12881.7|12871.7|12859.7|12849.7|1764
1679289600000|2023-03-20 05:20:00|12860.7|12850.7|12868.7|12858.7|12871.7|12861.7|12855.7|12845.7|1510
1679289900000|2023-03-20 05:25:00|12869.7|12859.7|12858.7|12848.7|12877.7|12867.7|12858.7|12848.7|775
1679290200000|2023-03-20 05:30:00|12857.7|12847.7|12867.7|12857.7|12870.7|12860.7|12853.7|12843.7|2073
1679290500000|2023-03-20 05:35:00|12866.7|12856.7|12860.7|12850.7|12880.7|12870.7|12860.7|12850.7|1775
1679290800000|2023-03-20 05:40:00|12861.7|12851.7|12852.7|12842.7|12862.7|12852.7|12849.7|12839.7|1005
1679291100000|2023-03-20 05:45:00|12854.7|12844.7|12845.7|12835.7|12855.7|12845.7|12835.7|12825.7|2053
1679291400000|2023-03-20 05:50:00|12846.7|12836.7|12848.7|12838.7|12868.7|12858.7|12846.7|12836.7|1522
1679291700000|2023-03-20 05:55:00|12849.7|12839.7|12856.7|12846.7|12863.7|12853.7|12840.7|12830.7|2206
1679292000000|2023-03-20 06:00:00|12854.7|12844.7|12859.7|12849.7|12863.7|12853.7|12846.7|12836.7|1486
1679292300000|2023-03-20 06:05:00|12860.7|12850.7|12842.7|12832.7|12861.7|12851.7|12842.7|12832.7|1318
1679292600000|2023-03-20 06:10:00|12843.7|12833.7|12835.7|12825.7|12856.7|12846.7|12835.7|12825.7|1027
1679292900000|2023-03-20 06:15:00|12836.7|12826.7|12835.7|12825.7|12841.7|12831.7|12831.7|12821.7|1165
1679293200000|2023-03-20 06:20:00|12836.7|12826.7|12832.7|12822.7|12841.7|12831.7|12831.7|12821.7|1239
1679293500000|2023-03-20 06:25:00|12831.7|12821.7|12832.7|12822.7|12842.7|12832.7|12829.7|12819.7|1294
1679293800000|2023-03-20 06:30:00|12833.7|12823.7|12826.7|12816.7|12834.7|12824.7|12815.7|12805.7|2638
1679294100000|2023-03-20 06:35:00|12827.7|12817.7|12826.7|12816.7|12834.7|12824.7|12824.7|12814.7|1562
1679294400000|2023-03-20 06:40:00|12827.7|12817.7|12834.7|12824.7|12834.7|12824.7|12820.7|12810.7|2232
1679294700000|2023-03-20 06:45:00|12835.7|12825.7|12824.7|12814.7|12840.7|12830.7|12819.7|12809.7|2703
1679295000000|2023-03-20 06:50:00|12823.7|12813.7|12826.7|12816.7|12830.7|12820.7|12818.7|12808.7|4470
1679295300000|2023-03-20 06:55:00|12825.7|12815.7|12835.7|12825.7|12838.7|12828.7|12825.7|12815.7|3240
1679295600000|2023-03-20 07:00:00|12836.7|12826.7|12837.7|12827.7|12839.7|12829.7|12830.7|12820.7|1389
1679295900000|2023-03-20 07:05:00|12836.7|12826.7|12827.7|12817.7|12839.7|12829.7|12826.7|12816.7|834
1679296200000|2023-03-20 07:10:00|12829.7|12819.7|12840.7|12830.7|12840.7|12830.7|12825.7|12815.7|1037
1679296500000|2023-03-20 07:15:00|12839.7|12829.7|12835.7|12825.7|12842.7|12832.7|12832.7|12822.7|691
1679296800000|2023-03-20 07:20:00|12834.7|12824.7|12838.7|12828.7|12840.7|12830.7|12831.7|12821.7|377
1679297100000|2023-03-20 07:25:00|12840.7|12830.7|12843.7|12833.7|12848.7|12838.7|12837.7|12827.7|881
1679297400000|2023-03-20 07:30:00|12844.7|12834.7|12841.7|12831.7|12851.7|12841.7|12839.7|12829.7|726
1679297700000|2023-03-20 07:35:00|12842.7|12832.7|12844.7|12834.7|12846.7|12836.7|12840.7|12830.7|223
1679298000000|2023-03-20 07:40:00|12845.7|12835.7|12850.7|12840.7|12853.7|12843.7|12844.7|12834.7|550
1679298300000|2023-03-20 07:45:00|12851.7|12841.7|12852.7|12842.7|12857.7|12847.7|12847.7|12837.7|335
1679298600000|2023-03-20 07:50:00|12853.7|12843.7|12855.7|12845.7|12856.7|12846.7|12852.7|12842.7|332
1679298900000|2023-03-20 07:55:00|12856.7|12846.7|12862.7|12852.7|12865.7|12855.7|12855.7|12845.7|555
1679299200000|2023-03-20 08:00:00|12863.7|12851.7|12869.7|12858.7|12873.7|12861.7|12863.7|12851.7|512
1679299500000|2023-03-20 08:05:00|12870.7|12857.7|12858.7|12846.7|12873.7|12861.7|12853.7|12841.7|908
1679299800000|2023-03-20 08:10:00|12857.7|12845.7|12845.7|12834.7|12858.7|12847.7|12845.7|12833.7|269
1679300100000|2023-03-20 08:15:00|12846.7|12835.7|12830.7|12819.7|12846.7|12835.7|12829.7|12818.7|629
1679300400000|2023-03-20 08:20:00|12829.7|12818.7|12834.7|12823.7|12840.7|12828.7|12829.7|12818.7|892
1679300700000|2023-03-20 08:25:00|12835.7|12824.7|12837.7|12825.7|12843.7|12831.7|12834.7|12823.7|664
1679301000000|2023-03-20 08:30:00|12841.2|12817.2|12806.8|12782.8|12853.9|12829.9|12799.8|12775.8|0
1679301300000|2023-03-20 08:35:00|12806.7|12782.7|12825.2|12801.2|12826.2|12802.2|12801.9|12777.9|2108
1679301600000|2023-03-20 08:40:00|12825.7|12801.7|12823.1|12799.1|12837.9|12813.9|12821.8|12797.8|0
1679301900000|2023-03-20 08:45:00|12822.7|12798.7|12828.9|12804.9|12835|12811|12821.2|12797.2|0
1679302200000|2023-03-20 08:50:00|12829.3|12805.3|12839.2|12815.2|12845.2|12821.2|12829.1|12805.1|0
1679302500000|2023-03-20 08:55:00|12839.7|12815.7|12855.8|12831.8|12856.3|12832.3|12839.4|12815.4|0
1679302800000|2023-03-20 09:00:00|12839.7|12825.7|12859.7|12847.7|12867.7|12854.7|12839.7|12825.7|1653
1679303100000|2023-03-20 09:05:00|12860.7|12848.7|12861.7|12849.7|12864.7|12852.7|12859.7|12848.7|242
1679303400000|2023-03-20 09:10:00|12864.7|12850.7|12858.7|12847.7|12864.7|12852.7|12858.7|12847.7|571
1679303700000|2023-03-20 09:15:00|12860.7|12849.7|12856.7|12845.7|12863.7|12851.7|12855.7|12844.7|687
1679304000000|2023-03-20 09:20:00|12857.7|12848.7|12863.7|12851.7|12866.7|12855.7|12857.7|12846.7|496
1679304300000|2023-03-20 09:25:00|12864.7|12852.7|12861.7|12850.7|12864.7|12853.7|12857.7|12846.7|257
1679304600000|2023-03-20 09:30:00|12862.7|12849.7|12867.7|12856.7|12869.7|12858.7|12862.7|12849.7|252
1679304900000|2023-03-20 09:35:00|12866.7|12855.7|12867.7|12856.7|12868.7|12857.7|12862.7|12851.7|230
1679305200000|2023-03-20 09:40:00|12866.7|12855.7|12865.7|12854.7|12870.7|12858.7|12865.7|12854.7|386
1679305500000|2023-03-20 09:45:00|12864.7|12853.7|12867.7|12856.7|12868.7|12857.7|12861.7|12850.7|281
1679305800000|2023-03-20 09:50:00|12866.7|12855.7|12863.7|12852.7|12869.7|12857.7|12863.7|12852.7|181
1679306100000|2023-03-20 09:55:00|12864.7|12853.7|12864.7|12853.7|12868.7|12857.7|12862.7|12851.7|193
1679306400000|2023-03-20 10:00:00|12865.7|12852.7|12867.7|12855.7|12867.7|12856.7|12860.7|12849.7|213
1679306700000|2023-03-20 10:05:00|12866.7|12856.7|12875.7|12864.7|12875.7|12864.7|12865.7|12854.7|336
1679307000000|2023-03-20 10:10:00|12874.7|12863.7|12873.7|12862.7|12875.7|12864.7|12871.7|12860.7|161
1679307300000|2023-03-20 10:15:00|12874.7|12863.7|12875.7|12864.7|12876.7|12865.7|12871.7|12860.7|264
1679307600000|2023-03-20 10:20:00|12876.7|12863.7|12873.7|12862.7|12876.7|12865.7|12871.7|12860.7|229
1679307900000|2023-03-20 10:25:00|12872.7|12861.7|12879.7|12867.7|12880.7|12869.7|12872.7|12861.7|52
1679308200000|2023-03-20 10:30:00|12878.7|12866.7|12878.7|12867.7|12880.7|12869.7|12874.7|12863.7|100
1679308500000|2023-03-20 10:35:00|12879.7|12868.7|12883.7|12872.7|12883.7|12872.7|12878.7|12867.7|44
1679308800000|2023-03-20 10:40:00|12884.7|12873.7|12887.7|12876.7|12888.7|12877.7|12883.7|12872.7|115
1679309100000|2023-03-20 10:45:00|12888.7|12877.7|12884.7|12873.7|12889.7|12878.7|12883.7|12872.7|145
1679309400000|2023-03-20 10:50:00|12885.7|12874.7|12881.7|12870.7|12885.7|12874.7|12878.7|12867.7|285
1679309700000|2023-03-20 10:55:00|12882.7|12871.7|12882.7|12871.7|12884.7|12873.7|12880.7|12868.7|234
1679310000000|2023-03-20 11:00:00|12883.7|12870.7|12879.7|12868.7|12884.7|12873.7|12879.7|12868.7|105
1679310300000|2023-03-20 11:05:00|12880.7|12869.7|12878.7|12867.7|12880.7|12869.7|12873.7|12862.7|118
1679310600000|2023-03-20 11:10:00|12877.7|12866.7|12873.7|12862.7|12881.7|12870.7|12873.7|12861.7|130
1679310900000|2023-03-20 11:15:00|12872.7|12861.7|12871.7|12859.7|12874.7|12863.7|12869.7|12858.7|99
1679311200000|2023-03-20 11:20:00|12872.7|12860.7|12880.7|12868.7|12882.7|12870.7|12870.7|12859.7|229
1679311500000|2023-03-20 11:25:00|12881.7|12869.7|12886.7|12875.7|12887.7|12876.7|12879.7|12868.7|362
1679311800000|2023-03-20 11:30:00|12887.7|12874.7|12885.7|12873.7|12889.7|12878.7|12884.7|12873.7|328
1679312100000|2023-03-20 11:35:00|12884.7|12872.7|12886.7|12874.7|12887.7|12876.7|12881.7|12870.7|356
1679312400000|2023-03-20 11:40:00|12885.7|12873.7|12884.7|12872.7|12889.7|12877.7|12883.7|12871.7|306
1679312700000|2023-03-20 11:45:00|12885.7|12873.7|12884.7|12872.7|12886.7|12875.7|12882.7|12870.7|83
1679313000000|2023-03-20 11:50:00|12885.7|12873.7|12883.7|12871.7|12887.7|12876.7|12883.7|12871.7|56
1679313300000|2023-03-20 11:55:00|12882.7|12872.7|12884.7|12873.7|12884.7|12873.7|12882.7|12870.7|54
1679313600000|2023-03-20 12:00:00|12883.7|12872.7|12881.7|12870.7|12886.7|12875.7|12881.7|12870.7|125
1679313900000|2023-03-20 12:05:00|12880.7|12869.7|12874.7|12863.7|12880.7|12869.7|12873.7|12861.7|102
1679314200000|2023-03-20 12:10:00|12875.7|12864.7|12878.7|12867.7|12880.7|12869.7|12874.7|12863.7|92
1679314500000|2023-03-20 12:15:00|12877.7|12866.7|12874.7|12863.7|12878.7|12867.7|12874.7|12863.7|82
1679314800000|2023-03-20 12:20:00|12875.7|12864.7|12878.7|12867.7|12879.7|12868.7|12874.7|12863.7|157
1679315100000|2023-03-20 12:25:00|12877.7|12866.7|12876.7|12864.7|12879.7|12868.7|12874.7|12863.7|114
1679315400000|2023-03-20 12:30:00|12877.7|12865.7|12874.7|12863.7|12877.7|12866.7|12873.7|12862.7|59
1679315700000|2023-03-20 12:35:00|12877.7|12866.7|12883.7|12872.7|12885.7|12873.7|12876.7|12865.7|208
1679316000000|2023-03-20 12:40:00|12884.7|12873.7|12878.7|12867.7|12885.7|12874.7|12877.7|12866.7|299
1679316300000|2023-03-20 12:45:00|12877.7|12866.7|12883.7|12872.7|12884.7|12873.7|12876.7|12865.7|147
1679316600000|2023-03-20 12:50:00|12884.7|12871.7|12885.7|12874.7|12886.7|12875.7|12882.7|12871.7|141
1679316900000|2023-03-20 12:55:00|12886.7|12875.7|12881.7|12869.7|12886.7|12875.7|12880.7|12868.7|214
1679317200000|2023-03-20 13:00:00|12880.7|12870.7|12877.7|12865.7|12881.7|12870.7|12875.7|12863.7|149
1679317500000|2023-03-20 13:05:00|12876.7|12866.7|12883.7|12872.7|12883.7|12872.7|12876.7|12865.7|122
1679317800000|2023-03-20 13:10:00|12884.7|12873.7|12882.7|12871.7|12887.7|12875.7|12881.7|12869.7|232
1679318100000|2023-03-20 13:15:00|12883.7|12870.7|12880.7|12869.7|12883.7|12872.7|12878.7|12867.7|132
1679318400000|2023-03-20 13:20:00|12881.7|12868.7|12878.7|12867.7|12881.7|12870.7|12876.7|12865.7|94
1679318700000|2023-03-20 13:25:00|12879.7|12866.7|12880.7|12868.7|12882.7|12870.7|12877.7|12866.7|108
1679319000000|2023-03-20 13:30:00|12879.7|12867.7|12871.7|12860.7|12887.7|12876.7|12868.7|12857.7|986
1679319300000|2023-03-20 13:35:00|12872.7|12861.7|12879.7|12867.7|12880.7|12869.7|12865.7|12854.7|570
1679319600000|2023-03-20 13:40:00|12880.7|12869.7|12894.7|12882.7|12896.7|12885.7|12879.7|12867.7|709
1679319900000|2023-03-20 13:45:00|12893.7|12883.7|12897.7|12886.7|12898.7|12887.7|12878.7|12867.7|543
1679320200000|2023-03-20 13:50:00|12898.7|12887.7|12892.7|12881.7|12906.7|12895.7|12890.7|12878.7|721
1679320500000|2023-03-20 13:55:00|12891.7|12880.7|12904.7|12893.7|12905.7|12894.7|12891.7|12879.7|585
1679320800000|2023-03-20 14:00:00|12903.7|12892.7|12907.7|12896.7|12913.7|12902.7|12903.7|12892.7|667
1679321100000|2023-03-20 14:05:00|12908.7|12895.7|12904.7|12892.7|12911.7|12899.7|12900.7|12888.7|399
1679321400000|2023-03-20 14:10:00|12903.7|12891.7|12910.7|12898.7|12914.7|12902.7|12899.7|12888.7|591
1679321700000|2023-03-20 14:15:00|12909.7|12897.7|12903.7|12891.7|12912.7|12901.7|12902.7|12891.7|461
1679322000000|2023-03-20 14:20:00|12904.7|12892.7|12919.7|12907.7|12919.7|12907.7|12904.7|12892.7|660
1679322300000|2023-03-20 14:25:00|12918.7|12908.7|12922.7|12911.7|12923.7|12912.7|12915.7|12904.7|366
1679322600000|2023-03-20 14:30:00|12921.7|12910.7|12921.7|12910.7|12923.7|12912.7|12913.7|12902.7|573
1679322900000|2023-03-20 14:35:00|12922.7|12909.7|12919.7|12908.7|12924.7|12913.7|12915.7|12904.7|528
1679323200000|2023-03-20 14:40:00|12918.7|12907.7|12922.7|12911.7|12927.7|12916.7|12918.7|12907.7|519
1679323500000|2023-03-20 14:45:00|12921.7|12910.7|12928.7|12917.7|12929.7|12917.7|12918.7|12907.7|278
1679323800000|2023-03-20 14:50:00|12929.7|12916.7|12932.7|12921.7|12932.7|12921.7|12925.7|12914.7|444
1679324100000|2023-03-20 14:55:00|12931.7|12920.7|12940.7|12929.7|12941.7|12930.7|12930.7|12919.7|682
1679324400000|2023-03-20 15:00:00|12939.7|12928.7|12935.7|12924.7|12940.7|12929.7|12932.7|12921.7|379
1679324700000|2023-03-20 15:05:00|12936.7|12925.7|12932.7|12920.7|12943.7|12932.7|12931.7|12920.7|189
1679325000000|2023-03-20 15:10:00|12931.7|12921.7|12927.7|12915.7|12931.7|12921.7|12924.7|12913.7|336
1679325300000|2023-03-20 15:15:00|12926.7|12916.7|12919.7|12908.7|12927.7|12916.7|12919.7|12908.7|128
1679325600000|2023-03-20 15:20:00|12920.7|12909.7|12920.7|12909.7|12923.7|12912.7|12919.7|12907.7|310
1679325900000|2023-03-20 15:25:00|12921.7|12910.7|12929.7|12917.7|12932.7|12921.7|12920.7|12909.7|138
1679326200000|2023-03-20 15:30:00|12928.7|12918.7|12918.7|12907.7|12929.7|12918.7|12917.7|12906.7|385
1679326500000|2023-03-20 15:35:00|12919.7|12906.7|12916.7|12905.7|12920.7|12909.7|12916.7|12904.7|107
1679326800000|2023-03-20 15:40:00|12915.7|12904.7|12907.7|12896.7|12916.7|12905.7|12907.7|12896.7|296
1679327100000|2023-03-20 15:45:00|12906.7|12895.7|12911.7|12900.7|12912.7|12901.7|12904.7|12893.7|201
1679327400000|2023-03-20 15:50:00|12912.7|12899.7|12910.7|12898.7|12917.7|12905.7|12908.7|12897.7|114
1679327700000|2023-03-20 15:55:00|12911.7|12899.7|12907.7|12896.7|12911.7|12900.7|12905.7|12894.7|71
1679328000000|2023-03-20 16:00:00|12908.7|12895.7|12909.7|12898.7|12910.7|12899.7|12907.7|12895.7|66
1679328300000|2023-03-20 16:05:00|12908.7|12897.7|12899.7|12888.7|12909.7|12897.7|12899.7|12887.7|94
1679328600000|2023-03-20 16:10:00|12900.7|12887.7|12902.7|12891.7|12902.7|12891.7|12895.7|12883.7|295
1679328900000|2023-03-20 16:15:00|12903.7|12892.7|12903.7|12891.7|12906.7|12895.7|12899.7|12888.7|101
1679329200000|2023-03-20 16:20:00|12904.7|12892.7|12905.7|12894.7|12906.7|12895.7|12902.7|12891.7|33
1679329500000|2023-03-20 16:25:00|12906.7|12895.7|12910.7|12899.7|12910.7|12899.7|12904.7|12893.7|148
1679329800000|2023-03-20 16:30:00|12909.7|12898.7|12913.7|12902.7|12915.7|12903.7|12908.7|12897.7|253
1679330100000|2023-03-20 16:35:00|12912.7|12901.7|12911.7|12900.7|12912.7|12901.7|12909.7|12898.7|63
1679330400000|2023-03-20 16:40:00|12912.7|12901.7|12907.7|12896.7|12912.7|12901.7|12906.7|12895.7|101
1679330700000|2023-03-20 16:45:00|12908.7|12897.7|12911.7|12900.7|12912.7|12901.7|12904.7|12893.7|47
1679331000000|2023-03-20 16:50:00|12912.7|12901.7|12910.7|12899.7|12914.7|12903.7|12910.7|12899.7|202
1679331300000|2023-03-20 16:55:00|12911.7|12900.7|12910.7|12899.7|12914.7|12903.7|12908.7|12897.7|136
1679331600000|2023-03-20 17:00:00|12909.7|12898.7|12911.7|12899.7|12913.7|12901.7|12909.7|12898.7|77
1679331900000|2023-03-20 17:05:00|12912.7|12900.7|12914.7|12903.7|12917.7|12906.7|12911.7|12900.7|201
1679332200000|2023-03-20 17:10:00|12915.7|12902.7|12916.7|12905.7|12918.7|12907.7|12915.7|12902.7|93
1679332500000|2023-03-20 17:15:00|12917.7|12906.7|12915.7|12904.7|12919.7|12908.7|12914.7|12903.7|96
1679332800000|2023-03-20 17:20:00|12916.7|12905.7|12913.7|12902.7|12916.7|12905.7|12911.7|12900.7|57
1679333100000|2023-03-20 17:25:00|12914.7|12901.7|12912.7|12901.7|12914.7|12903.7|12910.7|12899.7|25
1679333400000|2023-03-20 17:30:00|12911.7|12900.7|12908.7|12897.7|12915.7|12904.7|12908.7|12897.7|115
1679333700000|2023-03-20 17:35:00|12907.7|12896.7|12910.7|12899.7|12910.7|12899.7|12907.7|12895.7|79
1679334000000|2023-03-20 17:40:00|12911.7|12900.7|12914.7|12903.7|12915.7|12904.7|12910.7|12899.7|54
1679334300000|2023-03-20 17:45:00|12913.7|12902.7|12914.7|12903.7|12915.7|12904.7|12912.7|12901.7|11
1679334600000|2023-03-20 17:50:00|12913.7|12902.7|12909.7|12898.7|12913.7|12902.7|12909.7|12898.7|21
1679334900000|2023-03-20 17:55:00|12910.7|12899.7|12911.7|12900.7|12912.7|12901.7|12909.7|12898.7|57
1679335200000|2023-03-20 18:00:00|12912.7|12901.7|12908.7|12897.7|12913.7|12902.7|12908.7|12897.7|74
1679335500000|2023-03-20 18:05:00|12909.7|12898.7|12909.7|12898.7|12911.7|12900.7|12908.7|12896.7|35
1679335800000|2023-03-20 18:10:00|12910.7|12899.7|12913.7|12902.7|12914.7|12903.7|12910.7|12899.7|45
1679336100000|2023-03-20 18:15:00|12912.7|12901.7|12913.7|12902.7|12914.7|12903.7|12910.7|12899.7|30
1679336400000|2023-03-20 18:20:00|12912.7|12901.7|12916.7|12904.7|12917.7|12905.7|12912.7|12901.7|21
1679336700000|2023-03-20 18:25:00|12915.7|12905.7|12913.7|12902.7|12917.7|12905.7|12913.7|12902.7|53
1679337000000|2023-03-20 18:30:00|12912.7|12901.7|12910.7|12898.7|12914.7|12903.7|12907.7|12896.7|128
1679337300000|2023-03-20 18:35:00|12909.7|12897.7|12908.7|12897.7|12909.7|12898.7|12906.7|12895.7|52
1679337600000|2023-03-20 18:40:00|12909.7|12898.7|12910.7|12899.7|12912.7|12900.7|12906.7|12895.7|26
1679337900000|2023-03-20 18:45:00|12911.7|12898.7|12913.7|12902.7|12913.7|12902.7|12909.7|12898.7|29
1679338200000|2023-03-20 18:50:00|12914.7|12903.7|12913.7|12902.7|12918.7|12907.7|12912.7|12901.7|160
1679338500000|2023-03-20 18:55:00|12914.7|12901.7|12910.7|12899.7|12914.7|12903.7|12910.7|12899.7|74
1679338800000|2023-03-20 19:00:00|12909.7|12898.7|12914.7|12903.7|12914.7|12903.7|12909.7|12898.7|38
1679339100000|2023-03-20 19:05:00|12913.7|12902.7|12912.7|12900.7|12914.7|12903.7|12912.7|12900.7|28
1679339400000|2023-03-20 19:10:00|12911.7|12901.7|12912.7|12901.7|12912.7|12901.7|12911.7|12900.7|53
1679339700000|2023-03-20 19:15:00|12911.7|12900.7|12912.7|12901.7|12912.7|12901.7|12909.7|12897.7|67
1679340000000|2023-03-20 19:20:00|12911.7|12900.7|12910.7|12898.7|12911.7|12900.7|12907.7|12896.7|58
1679340300000|2023-03-20 19:25:00|12911.7|12899.7|12913.7|12902.7|12914.7|12903.7|12911.7|12899.7|23
1679340600000|2023-03-20 19:30:00|12912.7|12901.7|12914.7|12903.7|12916.7|12904.7|12911.7|12900.7|81
1679340900000|2023-03-20 19:35:00|12915.7|12904.7|12915.7|12904.7|12917.7|12905.7|12914.7|12903.7|32
1679341200000|2023-03-20 19:40:00|12914.7|12903.7|12918.2|12908.2|12919.7|12909.2|12914.7|12903.7|45
1679341500000|2023-03-20 19:45:00|12916.2|12906.2|12916.2|12906.2|12918.2|12908.2|12914.7|12904.7|217
1679341800000|2023-03-20 19:50:00|12918.2|12908.2|12916.2|12906.2|12920.2|12910.2|12916.2|12906.2|173
1679342100000|2023-03-20 19:55:00|12917.2|12907.2|12917.2|12907.2|12917.2|12907.2|12912.2|12902.2|141
1679342400000|2023-03-20 20:00:00|12917.7|12907.7|12916.7|12906.7|12917.7|12907.7|12916.2|12906.2|4
1679342700000|2023-03-20 20:05:00|12917.2|12907.2|12917.7|12907.7|12917.7|12907.7|12917.2|12907.2|3
1679343000000|2023-03-20 20:10:00|12916.7|12906.7|12916.7|12906.7|12916.7|12906.7|12916.7|12906.7|33
1679343300000|2023-03-20 20:15:00|12916.2|12906.2|12917.7|12907.7|12917.7|12907.7|12916.2|12906.2|8
1679343600000|2023-03-20 20:20:00|||||||||5
1679343900000|2023-03-20 20:25:00|12918.2|12908.2|12917.7|12907.7|12918.2|12908.2|12917.2|12907.2|3
1679344200000|2023-03-20 20:30:00|12918.2|12908.2|12917.2|12907.2|12918.2|12908.2|12916.2|12906.2|69
1679344500000|2023-03-20 20:35:00|12917.7|12907.7|12918.2|12908.2|12920.2|12910.2|12917.7|12907.7|57
1679344800000|2023-03-20 20:40:00|12917.7|12907.7|12916.7|12906.7|12917.7|12907.7|12916.7|12906.7|10
1679345100000|2023-03-20 20:45:00|12918.2|12908.2|12919.7|12909.7|12919.7|12909.7|12918.2|12908.2|56
1679345400000|2023-03-20 20:50:00|12919.2|12909.2|12917.7|12907.7|12919.7|12909.7|12917.2|12907.2|78
1679345700000|2023-03-20 20:55:00|12917.2|12907.2|12918.7|12908.7|12918.7|12908.7|12917.2|12907.2|31
1679346000000|2023-03-20 21:00:00|12918.2|12908.2|12916.2|12906.2|12918.2|12908.2|12913.7|12903.7|1
1679346300000|2023-03-20 21:05:00|||||||||2
1679346600000|2023-03-20 21:10:00|12918.2|12908.2|12914.7|12904.7|12918.2|12908.2|12914.7|12904.7|10
1679346900000|2023-03-20 21:15:00|12925.2|12901.2|12924.7|12900.7|12925.4|12901.4|12924.7|12900.7|0
1679347200000|2023-03-20 21:20:00|12924.6|12900.6|12924.8|12900.8|12925.4|12901.4|12924.6|12900.6|0
1679347500000|2023-03-20 21:25:00|12925.2|12901.2|12925|12901|12925.4|12901.4|12924.8|12900.8|0
1679347800000|2023-03-20 21:30:00|12924.9|12900.9|12925|12901|12925.3|12901.3|12924.9|12900.9|0
1679348100000|2023-03-20 21:35:00|12924.9|12900.9|12925.8|12901.8|12925.8|12901.8|12924.9|12900.9|0
1679348400000|2023-03-20 21:40:00|12926|12902|12925.7|12901.7|12926.3|12902.3|12925.5|12901.5|0
1679348700000|2023-03-20 21:45:00|12925.9|12901.9|12926.1|12902.1|12926.3|12902.3|12925.8|12901.8|0
1679349000000|2023-03-20 21:50:00|12926.2|12902.2|12925.6|12901.6|12926.3|12902.3|12925.6|12901.6|0
1679349300000|2023-03-20 21:55:00|12926|12902|12926.2|12902.2|12926.2|12902.2|12925.2|12901.2|0
1679349600000|2023-03-20 22:00:00|12923.9|12899.9|12919.6|12895.6|12926.4|12902.4|12918|12894|0
1679349900000|2023-03-20 22:05:00|12920.1|12896.1|12922.9|12898.9|12923.4|12899.4|12919.6|12895.6|0
1679350200000|2023-03-20 22:10:00|12923.1|12899.1|12922.3|12898.3|12925.1|12901.1|12921.2|12897.2|0
1679350500000|2023-03-20 22:15:00|12922.5|12898.5|12925.3|12901.3|12928.9|12904.9|12922.5|12898.5|0
1679350800000|2023-03-20 22:20:00|12925.6|12901.6|12924.5|12900.5|12926.2|12902.2|12924|12900|0
1679351100000|2023-03-20 22:25:00|12924.2|12900.2|12925.6|12901.6|12925.6|12901.6|12921.8|12897.8|0
1679351400000|2023-03-20 22:30:00|12925.1|12901.1|12927.8|12903.8|12928.3|12904.3|12924.5|12900.5|0
1679351700000|2023-03-20 22:35:00|12927.3|12903.3|12926.7|12902.7|12927.8|12903.8|12926.2|12902.2|0
1679352000000|2023-03-20 22:40:00|12927.2|12903.2|12925.1|12901.1|12927.8|12903.8|12925.1|12901.1|0
1679352300000|2023-03-20 22:45:00|12925.3|12901.3|12922.6|12898.6|12925.6|12901.6|12921.2|12897.2|0
1679352600000|2023-03-20 22:50:00|12922.4|12898.4|12925.1|12901.1|12925.6|12901.6|12922.3|12898.3|0
1679352900000|2023-03-20 22:55:00|12924.8|12900.8|12924|12900|12925.6|12901.6|12924|12900|0
1679353200000|2023-03-20 23:00:00|12924.5|12900.5|12921.3|12897.3|12924.6|12900.6|12920.2|12896.2|0
1679353500000|2023-03-20 23:05:00|12920.8|12896.8|12920.8|12896.8|12922.4|12898.4|12918.6|12894.6|0
1679353800000|2023-03-20 23:10:00|12921.2|12897.2|12926.2|12902.2|12927.9|12903.9|12919.7|12895.7|0
1679354100000|2023-03-20 23:15:00|12926.7|12902.7|12925.2|12901.2|12926.8|12902.8|12925.2|12901.2|0
1679354400000|2023-03-20 23:20:00|12924.7|12900.7|12926.2|12902.2|12928.4|12904.4|12924.6|12900.6|0
1679354700000|2023-03-20 23:25:00|12926.7|12902.7|12925.7|12901.7|12926.8|12902.8|12924.6|12900.6|0
1679355000000|2023-03-20 23:30:00|12925.2|12901.2|12923|12899|12925.2|12901.2|12921.9|12897.9|0
1679355300000|2023-03-20 23:35:00|12923.4|12899.4|12925.2|12901.2|12925.4|12901.4|12923|12899|0
1679355600000|2023-03-20 23:40:00|12924.7|12900.7|12924.6|12900.6|12925.2|12901.2|12922.4|12898.4|0
1679355900000|2023-03-20 23:45:00|12925.1|12901.1|12925.2|12901.2|12925.7|12901.7|12923|12899|0
1679356200000|2023-03-20 23:50:00|12924.9|12900.9|12923.5|12899.5|12924.9|12900.9|12921.9|12897.9|0
1679356500000|2023-03-20 23:55:00|12923|12899|12926.5|12902.5|12926.8|12902.8|12923|12899|0
1679356800000|2023-03-21 00:00:00|12926.7|12902.7|12923.6|12899.6|12927.4|12903.4|12921.4|12897.4|0
1679357100000|2023-03-21 00:05:00|12923.1|12899.1|12920.9|12896.9|12923.7|12899.7|12920.9|12896.9|0
1679357400000|2023-03-21 00:10:00|12920.5|12896.5|12923.7|12899.7|12924.2|12900.2|12920.4|12896.4|0
1679357700000|2023-03-21 00:15:00|12923.2|12899.2|12929.8|12905.8|12936.6|12912.6|12923.1|12899.1|0
1679358000000|2023-03-21 00:20:00|12929.1|12905.1|12947.4|12923.4|12955.9|12931.9|12928.1|12904.1|0
1679358300000|2023-03-21 00:25:00|12946.9|12922.9|12947.4|12923.4|12954.8|12930.8|12946.4|12922.4|0
1679358600000|2023-03-21 00:30:00|12947.5|12923.5|12941.5|12917.5|12947.9|12923.9|12939.9|12915.9|0
1679358900000|2023-03-21 00:35:00|12941.6|12917.6|12940.3|12916.3|12941.9|12917.9|12938.3|12914.3|0
1679359200000|2023-03-21 00:40:00|12940.5|12916.5|12943.1|12919.1|12946.2|12922.2|12940.5|12916.5|0
1679359500000|2023-03-21 00:45:00|12943.3|12919.3|12940.5|12916.5|12945.8|12921.8|12940.3|12916.3|0
1679359800000|2023-03-21 00:50:00|12940.1|12916.1|12941.2|12917.2|12941.7|12917.7|12938.9|12914.9|0
1679360100000|2023-03-21 00:55:00|12940.8|12916.8|12938.2|12914.2|12943.1|12919.1|12938.2|12914.2|0
1679360400000|2023-03-21 01:00:00|12938.3|12914.3|12916.2|12906.2|12938.9|12914.9|12915.2|12905.2|1301
1679360700000|2023-03-21 01:05:00|12915.7|12905.7|12908.2|12898.2|12918.7|12908.7|12904.7|12894.7|1123
1679361000000|2023-03-21 01:10:00|12907.7|12897.7|12899.2|12889.2|12908.2|12898.2|12899.2|12889.2|923
1679361300000|2023-03-21 01:15:00|12898.7|12888.7|12892.7|12882.7|12905.7|12895.7|12891.2|12881.2|2589
1679361600000|2023-03-21 01:20:00|12893.2|12883.2|12890.7|12880.7|12893.2|12883.2|12877.2|12867.2|1782
1679361900000|2023-03-21 01:25:00|12891.2|12881.2|12882.2|12872.2|12891.2|12881.2|12876.2|12866.2|2088
1679362200000|2023-03-21 01:30:00|12882.7|12872.7|12912.7|12902.7|12922.2|12912.2|12865.2|12855.2|13254
1679362500000|2023-03-21 01:35:00|12916.2|12906.2|12898.2|12888.2|12929.2|12919.2|12889.2|12879.2|5586
1679362800000|2023-03-21 01:40:00|12898.7|12888.7|12870.2|12860.2|12904.7|12894.7|12863.2|12853.2|3775
1679363100000|2023-03-21 01:45:00|12869.2|12859.2|12874.2|12864.2|12883.2|12873.2|12864.2|12854.2|3767
1679363400000|2023-03-21 01:50:00|12875.7|12865.7|12887.2|12877.2|12892.7|12882.7|12873.2|12863.2|3008
1679363700000|2023-03-21 01:55:00|12888.2|12878.2|12910.2|12900.2|12913.2|12903.2|12888.2|12878.2|2414
1679364000000|2023-03-21 02:00:00|12909.2|12899.2|12922.2|12912.2|12923.7|12913.7|12906.2|12896.2|2563
1679364300000|2023-03-21 02:05:00|12921.7|12911.7|12923.7|12913.7|12941.2|12931.2|12920.7|12910.7|3510
1679364600000|2023-03-21 02:10:00|12924.2|12914.2|12907.7|12897.7|12931.7|12921.7|12901.2|12891.2|1914
1679364900000|2023-03-21 02:15:00|12908.2|12898.2|12941.2|12931.2|12944.7|12934.7|12905.7|12895.7|1932
1679365200000|2023-03-21 02:20:00|12940.2|12930.2|12940.7|12930.7|12955.2|12945.2|12931.2|12921.2|2032
1679365500000|2023-03-21 02:25:00|12938.2|12928.2|12931.2|12921.2|12941.2|12931.2|12918.7|12908.7|1126
1679365800000|2023-03-21 02:30:00|12930.7|12920.7|12938|12928|12950|12940|12921.2|12911.2|2027
1679366100000|2023-03-21 02:35:00|12937.5|12927.5|12941.9|12931.9|12942.4|12932.4|12927.8|12917.8|1320
1679366400000|2023-03-21 02:40:00|12941.4|12931.4|12920.9|12910.9|12944.4|12934.4|12916.4|12906.4|1226
1679366700000|2023-03-21 02:45:00|12921.4|12911.4|12936.9|12926.9|12939.9|12929.9|12911.9|12901.9|1243
1679367000000|2023-03-21 02:50:00|12937.9|12927.9|12944.9|12934.9|12949.9|12939.9|12932.9|12922.9|2070
1679367300000|2023-03-21 02:55:00|12943.9|12933.9|12934.9|12924.9|12947.9|12937.9|12930.9|12920.9|752
1679367600000|2023-03-21 03:00:00|12933.9|12923.9|12915.9|12905.9|12933.9|12923.9|12908.9|12898.9|2309
1679367900000|2023-03-21 03:05:00|12916.9|12906.9|12938.9|12928.9|12942.9|12932.9|12908.9|12898.9|2290
1679368200000|2023-03-21 03:10:00|12937.9|12927.9|12930.9|12920.9|12947.9|12937.9|12925.9|12915.9|965
1679368500000|2023-03-21 03:15:00|12929.9|12919.9|12914.9|12904.9|12929.9|12919.9|12903.9|12893.9|2976
1679368800000|2023-03-21 03:20:00|12913.9|12903.9|12933.9|12923.9|12939.9|12929.9|12911.9|12901.9|2227
1679369100000|2023-03-21 03:25:00|12932.9|12922.9|12920.9|12910.9|12932.9|12922.9|12918.9|12908.9|843
1679369400000|2023-03-21 03:30:00|12921.9|12911.9|12912.9|12902.9|12921.9|12911.9|12911.9|12901.9|368
1679369700000|2023-03-21 03:35:00|12911.9|12901.9|12916.9|12906.9|12918.9|12908.9|12911.9|12901.9|247
1679370000000|2023-03-21 03:40:00|12917.9|12907.9|12919.9|12909.9|12923.9|12913.9|12917.9|12907.9|149
1679370300000|2023-03-21 03:45:00|12918.9|12908.9|12919.9|12909.9|12920.9|12910.9|12916.9|12906.9|86
1679370600000|2023-03-21 03:50:00|12920.9|12910.9|12923.9|12913.9|12923.9|12913.9|12919.9|12909.9|207
1679370900000|2023-03-21 03:55:00|12924.9|12914.9|12924.9|12914.9|12925.9|12915.9|12922.9|12912.9|288
1679371200000|2023-03-21 04:00:00|12923.9|12913.9|12923.9|12913.9|12924.9|12914.9|12921.9|12911.9|163
1679371500000|2023-03-21 04:05:00|12922.9|12912.9|12919.9|12909.9|12923.9|12913.9|12919.9|12909.9|187
1679371800000|2023-03-21 04:10:00|12920.9|12910.9|12920.9|12910.9|12921.9|12911.9|12919.9|12909.9|54
1679372100000|2023-03-21 04:15:00|12921.9|12911.9|12919.9|12909.9|12921.9|12911.9|12919.9|12909.9|47
1679372400000|2023-03-21 04:20:00|12918.9|12908.9|12920.9|12910.9|12920.9|12910.9|12918.9|12908.9|160
1679372700000|2023-03-21 04:25:00|12919.9|12909.9|12922.9|12912.9|12923.9|12913.9|12919.9|12909.9|42
1679373000000|2023-03-21 04:30:00|12923.9|12913.9|12923.9|12913.9|12923.9|12913.9|12922.9|12912.9|117
1679373300000|2023-03-21 04:35:00|12922.9|12912.9|12921.9|12911.9|12923.9|12913.9|12921.9|12911.9|70
1679373600000|2023-03-21 04:40:00|12920.9|12910.9|12933.9|12923.9|12933.9|12923.9|12919.9|12909.9|627
1679373900000|2023-03-21 04:45:00|12932.9|12922.9|12933.9|12923.9|12933.9|12923.9|12930.9|12920.9|380
1679374200000|2023-03-21 04:50:00|12932.9|12922.9|12929.9|12919.9|12933.9|12923.9|12927.9|12917.9|186
1679374500000|2023-03-21 04:55:00|12928.9|12918.9|12929.9|12919.9|12932.9|12922.9|12925.9|12915.9|224
1679374800000|2023-03-21 05:00:00|12928.9|12918.9|12943.9|12933.9|12949.9|12939.9|12919.9|12909.9|3403
1679375100000|2023-03-21 05:05:00|12942.9|12932.9|12952.9|12942.9|12954.9|12944.9|12935.9|12925.9|1434
1679375400000|2023-03-21 05:10:00|12951.9|12941.9|12968.9|12958.9|12971.9|12961.9|12945.9|12935.9|1782
1679375700000|2023-03-21 05:15:00|12969.9|12959.9|13020.9|13010.9|13020.9|13010.9|12966.9|12956.9|10471
1679376000000|2023-03-21 05:20:00|13019.9|13009.9|13037.9|13027.9|13039.9|13029.9|13008.9|12998.9|6917
1679376300000|2023-03-21 05:25:00|13038.9|13028.9|13028.9|13018.9|13048.9|13038.9|13023.9|13013.9|4031
1679376600000|2023-03-21 05:30:00|13029.9|13019.9|13031.9|13021.9|13051.9|13041.9|13025.9|13015.9|3975
1679376900000|2023-03-21 05:35:00|13032.9|13022.9|13032.9|13022.9|13040.9|13030.9|13018.9|13008.9|2868
1679377200000|2023-03-21 05:40:00|13033.9|13023.9|13013.9|13003.9|13034.9|13024.9|13003.9|12993.9|2300
1679377500000|2023-03-21 05:45:00|13014.9|13004.9|13007.9|12997.9|13028.9|13018.9|13004.9|12994.9|2294
1679377800000|2023-03-21 05:50:00|13006.9|12996.9|13017.9|13007.9|13024.9|13014.9|13005.9|12995.9|1392
1679378100000|2023-03-21 05:55:00|13016.9|13006.9|13006.9|12996.9|13017.9|13007.9|12996.9|12986.9|1559
1679378400000|2023-03-21 06:00:00|13007.9|12997.9|13020.9|13010.9|13025.9|13015.9|13006.9|12996.9|1486
1679378700000|2023-03-21 06:05:00|13018.9|13008.9|13016.9|13006.9|13034.9|13024.9|13013.9|13003.9|1822
1679379000000|2023-03-21 06:10:00|13018.9|13008.9|13023.9|13013.9|13025.9|13015.9|13002.9|12992.9|1572
1679379300000|2023-03-21 06:15:00|13024.9|13014.9|13013.9|13003.9|13025.9|13015.9|13007.9|12997.9|1358
1679379600000|2023-03-21 06:20:00|13014.9|13004.9|13018.9|13008.9|13021.9|13011.9|13010.9|13000.9|1185
1679379900000|2023-03-21 06:25:00|13017.9|13007.9|13025.9|13015.9|13028.9|13018.9|13017.9|13007.9|1326
1679380200000|2023-03-21 06:30:00|13021.9|13011.9|13025.9|13015.9|13036.9|13026.9|13014.9|13004.9|2664
1679380500000|2023-03-21 06:35:00|13024.9|13014.9|13026.9|13016.9|13027.9|13017.9|13010.9|13000.9|1688
1679380800000|2023-03-21 06:40:00|13025.9|13015.9|13015.9|13005.9|13026.9|13016.9|13011.9|13001.9|3210
1679381100000|2023-03-21 06:45:00|13016.9|13006.9|13012.9|13002.9|13016.9|13006.9|13006.9|12996.9|3199
1679381400000|2023-03-21 06:50:00|13009.9|12999.9|13018.9|13008.9|13019.9|13009.9|13007.9|12997.9|3545
1679381700000|2023-03-21 06:55:00|13017.9|13007.9|13026.9|13016.9|13028.9|13018.9|13013.9|13003.9|5235
1679382000000|2023-03-21 07:00:00|13025.9|13015.9|13018.9|13008.9|13025.9|13015.9|13013.9|13003.9|1601
1679382300000|2023-03-21 07:05:00|13019.9|13009.9|13026.9|13016.9|13027.9|13017.9|13016.9|13006.9|445
1679382600000|2023-03-21 07:10:00|13027.9|13017.9|13018.9|13008.9|13027.9|13017.9|13014.9|13004.9|855
1679382900000|2023-03-21 07:15:00|13020.9|13010.9|13024.9|13014.9|13030.9|13020.9|13020.9|13010.9|542
1679383200000|2023-03-21 07:20:00|13023.9|13013.9|13027.9|13017.9|13027.9|13017.9|13021.9|13011.9|123
1679383500000|2023-03-21 07:25:00|13026.9|13016.9|13029.9|13019.9|13030.9|13020.9|13025.9|13015.9|252
1679383800000|2023-03-21 07:30:00|13030.9|13020.9|13025.9|13015.9|13030.9|13020.9|13023.9|13013.9|281
1679384100000|2023-03-21 07:35:00|13026.9|13016.9|13025.9|13015.9|13030.9|13020.9|13025.9|13015.9|359
1679384400000|2023-03-21 07:40:00|13026.9|13016.9|13026.9|13016.9|13030.9|13020.9|13024.9|13014.9|312
1679384700000|2023-03-21 07:45:00|13025.9|13015.9|13034.9|13024.9|13034.9|13024.9|13023.9|13013.9|511
1679385000000|2023-03-21 07:50:00|13032.9|13022.9|13027.9|13017.9|13035.9|13025.9|13027.9|13017.9|354
1679385300000|2023-03-21 07:55:00|13026.9|13016.9|13023.9|13013.9|13028.9|13018.9|13023.9|13013.9|202
1679385600000|2023-03-21 08:00:00|13024.9|13012.9|13030.9|13018.9|13031.9|13019.9|13022.9|13011.9|1168
1679385900000|2023-03-21 08:05:00|13029.9|13019.9|13031.9|13020.9|13032.9|13020.9|13026.9|13014.9|899
1679386200000|2023-03-21 08:10:00|13032.9|13021.9|13031.9|13019.9|13035.9|13024.9|13027.9|13016.9|785
1679386500000|2023-03-21 08:15:00|13032.9|13020.9|13026.9|13015.9|13032.9|13021.9|13018.9|13006.9|1523
1679386800000|2023-03-21 08:20:00|13027.9|13014.9|13019.9|13008.9|13028.9|13016.9|13019.9|13008.9|507
1679387100000|2023-03-21 08:25:00|13018.9|13007.9|13024.9|13011.9|13027.9|13015.9|13015.9|13004.9|1381
1679387400000|2023-03-21 08:30:00|13030.2|13006.2|13026.2|13002.2|13032.6|13008.6|13022.6|12998.6|0
1679387700000|2023-03-21 08:35:00|13025.7|13001.7|13022.7|12998.7|13025.7|13001.7|13018.9|12994.9|882
1679388000000|2023-03-21 08:40:00|13022.9|12998.9|13019.6|12995.6|13023.8|12999.8|13017.3|12993.3|0
1679388300000|2023-03-21 08:45:00|13019.9|12995.9|13022.7|12998.7|13023.6|12999.6|13019.4|12995.4|0
1679388600000|2023-03-21 08:50:00|13023.2|12999.2|13025.3|13001.3|13027.6|13003.6|13023.2|12999.2|0
1679388900000|2023-03-21 08:55:00|13024.8|13000.8|13023.1|12999.1|13028.6|13004.6|13023.1|12999.1|0
1679389200000|2023-03-21 09:00:00|13023.3|12999.3|13027.9|13016.9|13035.9|13023.9|13023.3|12999.3|302
1679389500000|2023-03-21 09:05:00|13028.9|13017.9|13029.9|13017.9|13030.9|13019.9|13028.9|13016.9|169
1679389800000|2023-03-21 09:10:00|13030.9|13018.9|13030.9|13018.9|13030.9|13019.9|13030.9|13017.9|30
1679390100000|2023-03-21 09:15:00|13029.9|13019.9|13024.9|13013.9|13031.9|13019.9|13023.9|13012.9|351
1679390400000|2023-03-21 09:20:00|13023.9|13012.9|13021.9|13010.9|13026.9|13015.9|13021.9|13010.9|185
1679390700000|2023-03-21 09:25:00|13022.9|13011.9|13023.9|13011.9|13024.9|13013.9|13021.9|13010.9|150
1679391000000|2023-03-21 09:30:00|13024.9|13012.9|13024.9|13013.9|13025.9|13014.9|13024.9|13012.9|164
1679391300000|2023-03-21 09:35:00|13023.9|13012.9|13022.9|13011.9|13024.9|13013.9|13022.9|13011.9|115
1679391600000|2023-03-21 09:40:00|13021.9|13010.9|13020.9|13009.9|13021.9|13010.9|13019.9|13008.9|189
1679391900000|2023-03-21 09:45:00|13021.9|13010.9|13024.9|13013.9|13025.9|13013.9|13021.9|13010.9|123
1679392200000|2023-03-21 09:50:00|13025.9|13014.9|13030.9|13019.9|13030.9|13019.9|13025.9|13014.9|71
1679392500000|2023-03-21 09:55:00|13031.9|13020.9|13035.9|13023.9|13035.9|13023.9|13030.9|13020.9|50
1679392800000|2023-03-21 10:00:00|13034.9|13024.9|13041.9|13030.9|13041.9|13030.9|13034.9|13024.9|164
1679393100000|2023-03-21 10:05:00|13040.9|13029.9|13040.9|13029.9|13041.9|13030.9|13038.9|13027.9|148
1679393400000|2023-03-21 10:10:00|13039.9|13028.9|13034.9|13023.9|13039.9|13028.9|13033.9|13022.9|76
1679393700000|2023-03-21 10:15:00|13035.9|13024.9|13040.9|13029.9|13040.9|13029.9|13035.9|13024.9|120
1679394000000|2023-03-21 10:20:00|13041.9|13030.9|13040.9|13028.9|13041.9|13030.9|13038.9|13027.9|55
1679394300000|2023-03-21 10:25:00|13041.9|13029.9|13040.9|13029.9|13042.9|13031.9|13040.9|13029.9|106
1679394600000|2023-03-21 10:30:00|13041.9|13030.9|13040.9|13029.9|13042.9|13031.9|13039.9|13027.9|41
1679394900000|2023-03-21 10:35:00|13041.9|13030.9|13044.9|13033.9|13046.9|13035.9|13041.9|13030.9|73
1679395200000|2023-03-21 10:40:00|13045.9|13034.9|13045.9|13034.9|13046.9|13035.9|13044.9|13033.9|61
1679395500000|2023-03-21 10:45:00|13044.9|13033.9|13040.9|13029.9|13044.9|13033.9|13038.9|13027.9|99
1679395800000|2023-03-21 10:50:00|13039.9|13028.9|13039.9|13027.9|13040.9|13028.9|13038.9|13026.9|69
1679396100000|2023-03-21 10:55:00|13038.9|13028.9|13043.9|13032.9|13043.9|13032.9|13038.9|13027.9|34
1679396400000|2023-03-21 11:00:00|13042.9|13031.9|13040.9|13029.9|13043.9|13032.9|13037.9|13026.9|246
1679396700000|2023-03-21 11:05:00|13041.9|13030.9|13043.9|13032.9|13047.9|13035.9|13040.9|13028.9|280
1679397000000|2023-03-21 11:10:00|13042.9|13031.9|13041.9|13030.9|13043.9|13031.9|13041.9|13030.9|48
1679397300000|2023-03-21 11:15:00|13040.9|13029.9|13046.9|13035.9|13046.9|13035.9|13039.9|13027.9|258
1679397600000|2023-03-21 11:20:00|13045.9|13034.9|13046.9|13034.9|13047.9|13036.9|13045.9|13033.9|43
1679397900000|2023-03-21 11:25:00|13045.9|13035.9|13046.9|13035.9|13047.9|13035.9|13043.9|13031.9|143
1679398200000|2023-03-21 11:30:00|13045.9|13034.9|13042.9|13031.9|13046.9|13035.9|13042.9|13031.9|37
1679398500000|2023-03-21 11:35:00|13043.9|13032.9|13048.9|13036.9|13050.9|13039.9|13043.9|13032.9|312
1679398800000|2023-03-21 11:40:00|13049.9|13037.9|13049.9|13038.9|13050.9|13039.9|13047.9|13036.9|84
1679399100000|2023-03-21 11:45:00|13048.9|13037.9|13050.9|13039.9|13050.9|13039.9|13047.9|13036.9|125
1679399400000|2023-03-21 11:50:00|13051.9|13040.9|13053.9|13042.9|13054.9|13043.9|13051.9|13040.9|67
1679399700000|2023-03-21 11:55:00|13054.9|13043.9|13052.9|13041.9|13054.9|13043.9|13051.9|13039.9|25
1679400000000|2023-03-21 12:00:00|13053.9|13042.9|13057.9|13046.9|13057.9|13046.9|13052.9|13041.9|69
1679400300000|2023-03-21 12:05:00|13056.9|13045.9|13059.9|13047.9|13059.9|13047.9|13055.9|13044.9|131
1679400600000|2023-03-21 12:10:00|13058.9|13048.9|13052.9|13041.9|13058.9|13048.9|13052.9|13041.9|82
1679400900000|2023-03-21 12:15:00|13053.9|13042.9|13050.9|13039.9|13054.9|13043.9|13050.9|13039.9|62
1679401200000|2023-03-21 12:20:00|13051.9|13040.9|13052.9|13040.9|13054.9|13042.9|13051.9|13040.9|38
1679401500000|2023-03-21 12:25:00|13053.9|13041.9|13051.9|13040.9|13054.9|13043.9|13051.9|13040.9|24
1679401800000|2023-03-21 12:30:00|13050.9|13039.9|13053.9|13041.9|13053.9|13042.9|13049.9|13038.9|71
1679402100000|2023-03-21 12:35:00|13052.9|13042.9|13055.9|13044.9|13055.9|13044.9|13051.9|13040.9|45
1679402400000|2023-03-21 12:40:00|13054.9|13043.9|13057.9|13046.9|13057.9|13046.9|13053.9|13042.9|162
1679402700000|2023-03-21 12:45:00|13058.9|13047.9|13058.9|13047.9|13058.9|13047.9|13056.9|13045.9|133
1679403000000|2023-03-21 12:50:00|13057.9|13046.9|13058.9|13047.9|13058.9|13047.9|13056.9|13045.9|79
1679403300000|2023-03-21 12:55:00|13057.9|13046.9|13056.9|13045.9|13057.9|13046.9|13055.9|13044.9|75
1679403600000|2023-03-21 13:00:00|13055.9|13044.9|13056.9|13045.9|13056.9|13045.9|13053.9|13042.9|184
1679403900000|2023-03-21 13:05:00|13055.9|13044.9|13055.9|13044.9|13058.9|13047.9|13054.9|13043.9|330
1679404200000|2023-03-21 13:10:00|13056.9|13045.9|13057.9|13046.9|13058.9|13047.9|13053.9|13042.9|119
1679404500000|2023-03-21 13:15:00|13058.9|13047.9|13059.9|13047.9|13060.9|13049.9|13057.9|13047.9|157
1679404800000|2023-03-21 13:20:00|13058.9|13048.9|13054.9|13043.9|13058.9|13048.9|13054.9|13043.9|46
1679405100000|2023-03-21 13:25:00|13053.9|13042.9|13059.9|13047.9|13060.9|13049.9|13052.9|13041.9|369
1679405400000|2023-03-21 13:30:00|13058.9|13048.9|13060.9|13049.9|13062.9|13050.9|13051.9|13040.9|682
1679405700000|2023-03-21 13:35:00|13061.9|13050.9|13052.9|13041.9|13064.9|13053.9|13052.9|13041.9|512
1679406000000|2023-03-21 13:40:00|13053.9|13040.9|13060.9|13049.9|13063.9|13051.9|13051.9|13040.9|433
1679406300000|2023-03-21 13:45:00|13061.9|13050.9|13057.9|13046.9|13067.9|13056.9|13056.9|13044.9|553
1679406600000|2023-03-21 13:50:00|13056.9|13045.9|13064.9|13053.9|13064.9|13053.9|13053.9|13042.9|487
1679406900000|2023-03-21 13:55:00|13065.9|13054.9|13071.9|13060.9|13073.9|13062.9|13065.9|13054.9|560
1679407200000|2023-03-21 14:00:00|13072.9|13061.9|13061.9|13050.9|13079.9|13068.9|13060.9|13049.9|1020
1679407500000|2023-03-21 14:05:00|13060.9|13049.9|13058.9|13047.9|13061.9|13050.9|13054.9|13043.9|547
1679407800000|2023-03-21 14:10:00|13059.9|13048.9|13047.9|13036.9|13061.9|13050.9|13047.9|13036.9|330
1679408100000|2023-03-21 14:15:00|13048.9|13035.9|13037.9|13026.9|13049.9|13038.9|13036.9|13025.9|539
1679408400000|2023-03-21 14:20:00|13036.9|13025.9|13025.9|13014.9|13038.9|13026.9|13025.9|13014.9|562
1679408700000|2023-03-21 14:25:00|13026.9|13015.9|13032.9|13021.9|13032.9|13021.9|13023.9|13012.9|330
1679409000000|2023-03-21 14:30:00|13031.9|13020.9|13030.9|13018.9|13035.9|13024.9|13029.9|13018.9|244
1679409300000|2023-03-21 14:35:00|13029.9|13019.9|13033.9|13022.9|13033.9|13022.9|13022.9|13010.9|247
1679409600000|2023-03-21 14:40:00|13032.9|13021.9|13029.9|13018.9|13034.9|13023.9|13026.9|13015.9|449
1679409900000|2023-03-21 14:45:00|13030.9|13019.9|13036.9|13025.9|13037.9|13026.9|13027.9|13016.9|197
1679410200000|2023-03-21 14:50:00|13034.9|13024.9|13022.9|13011.9|13034.9|13024.9|13022.9|13011.9|288
1679410500000|2023-03-21 14:55:00|13023.9|13012.9|13015.9|13004.9|13024.9|13013.9|13015.9|13004.9|388
1679410800000|2023-03-21 15:00:00|13016.9|13005.9|13021.9|13010.9|13022.9|13011.9|13016.9|13005.9|216
1679411100000|2023-03-21 15:05:00|13020.9|13009.9|13018.9|13007.9|13021.9|13010.9|13017.9|13006.9|310
1679411400000|2023-03-21 15:10:00|13017.9|13006.9|13024.9|13013.9|13026.9|13015.9|13016.9|13005.9|263
1679411700000|2023-03-21 15:15:00|13023.9|13012.9|13025.9|13013.9|13025.9|13013.9|13021.9|13010.9|336
1679412000000|2023-03-21 15:20:00|13026.9|13014.9|13028.9|13017.9|13029.9|13018.9|13024.9|13013.9|383
1679412300000|2023-03-21 15:25:00|13027.9|13016.9|13025.9|13013.9|13029.9|13018.9|13023.9|13012.9|173
1679412600000|2023-03-21 15:30:00|13024.9|13012.9|13027.9|13016.9|13030.9|13019.9|13023.9|13012.9|181
1679412900000|2023-03-21 15:35:00|13028.9|13017.9|13023.9|13011.9|13029.9|13018.9|13019.9|13008.9|242
1679413200000|2023-03-21 15:40:00|13022.9|13012.9|13018.9|13007.9|13023.9|13012.9|13017.9|13006.9|382
1679413500000|2023-03-21 15:45:00|13017.9|13006.9|13018.9|13006.9|13019.9|13008.9|13015.9|13003.9|317
1679413800000|2023-03-21 15:50:00|13019.9|13007.9|13016.9|13005.9|13021.9|13010.9|13015.9|13004.9|119
1679414100000|2023-03-21 15:55:00|13017.9|13006.9|13018.9|13006.9|13018.9|13007.9|13014.9|13003.9|91
1679414400000|2023-03-21 16:00:00|13017.9|13007.9|13014.9|13003.9|13019.9|13008.9|13014.9|13003.9|92
1679414700000|2023-03-21 16:05:00|13013.9|13002.9|13014.9|13002.9|13017.9|13006.9|13013.9|13002.9|126
1679415000000|2023-03-21 16:10:00|13013.9|13003.9|13014.9|13003.9|13017.9|13005.9|13013.9|13002.9|123
1679415300000|2023-03-21 16:15:00|13013.9|13002.9|13013.9|13002.9|13014.9|13003.9|13012.9|13001.9|91
1679415600000|2023-03-21 16:20:00|13012.9|13001.9|13012.9|13001.9|13015.9|13004.9|13012.9|13001.9|85
1679415900000|2023-03-21 16:25:00|13013.9|13002.9|13016.9|13005.9|13018.9|13006.9|13013.9|13002.9|85
1679416200000|2023-03-21 16:30:00|13017.9|13006.9|13017.9|13006.9|13020.9|13009.9|13016.9|13004.9|118
1679416500000|2023-03-21 16:35:00|13018.9|13007.9|13016.9|13004.9|13018.9|13007.9|13015.9|13004.9|82
1679416800000|2023-03-21 16:40:00|13015.9|13003.9|13016.9|13004.9|13016.9|13005.9|13013.9|13002.9|102
1679417100000|2023-03-21 16:45:00|13015.9|13003.9|13016.9|13005.9|13017.9|13006.9|13014.9|13003.9|31
1679417400000|2023-03-21 16:50:00|13017.9|13006.9|13015.9|13004.9|13017.9|13006.9|13015.9|13004.9|51
1679417700000|2023-03-21 16:55:00|13016.9|13005.9|13018.9|13007.9|13019.9|13008.9|13015.9|13005.9|65
1679418000000|2023-03-21 17:00:00|13017.9|13006.9|13017.9|13006.9|13018.9|13007.9|13016.9|13005.9|53
1679418300000|2023-03-21 17:05:00|13018.9|13007.9|13017.9|13006.9|13018.9|13007.9|13015.9|13004.9|40
1679418600000|2023-03-21 17:10:00|13016.9|13005.9|13018.9|13007.9|13019.9|13008.9|13016.9|13005.9|27
1679418900000|2023-03-21 17:15:00|13019.9|13008.9|13019.9|13008.9|13020.9|13009.9|13017.9|13005.9|61
1679419200000|2023-03-21 17:20:00|13018.9|13007.9|13017.9|13005.9|13018.9|13007.9|13016.9|13004.9|104
1679419500000|2023-03-21 17:25:00|13018.9|13006.9|13022.9|13011.9|13022.9|13011.9|13017.9|13005.9|61
1679419800000|2023-03-21 17:30:00|13023.9|13012.9|13027.9|13016.9|13027.9|13016.9|13022.9|13011.9|142
1679420100000|2023-03-21 17:35:00|13026.9|13015.9|13027.9|13015.9|13029.9|13018.9|13026.9|13015.9|121
1679420400000|2023-03-21 17:40:00|13026.9|13016.9|13028.9|13017.9|13029.9|13018.9|13025.9|13014.9|79
1679420700000|2023-03-21 17:45:00|13029.9|13018.9|13028.9|13016.9|13029.9|13018.9|13026.9|13015.9|40
1679421000000|2023-03-21 17:50:00|13027.9|13015.9|13028.9|13017.9|13028.9|13017.9|13026.9|13014.9|78
1679421300000|2023-03-21 17:55:00|13029.9|13018.9|13028.9|13017.9|13029.9|13018.9|13027.9|13016.9|376
1679421600000|2023-03-21 18:00:00|13029.9|13018.9|13030.9|13019.9|13031.9|13020.9|13029.9|13018.9|141
1679421900000|2023-03-21 18:05:00|13031.9|13020.9|13029.9|13017.9|13032.9|13021.9|13028.9|13016.9|85
1679422200000|2023-03-21 18:10:00|13028.9|13018.9|13030.9|13019.9|13030.9|13019.9|13028.9|13016.9|54
1679422500000|2023-03-21 18:15:00|13029.9|13018.9|13032.9|13021.9|13033.9|13021.9|13029.9|13018.9|108
1679422800000|2023-03-21 18:20:00|13033.9|13020.9|13034.9|13022.9|13034.9|13022.9|13031.9|13020.9|49
1679423100000|2023-03-21 18:25:00|13033.9|13023.9|13035.9|13024.9|13036.9|13024.9|13033.9|13021.9|88
1679423400000|2023-03-21 18:30:00|13036.9|13025.9|13037.9|13026.9|13038.9|13027.9|13035.9|13024.9|68
1679423700000|2023-03-21 18:35:00|13036.9|13025.9|13037.9|13026.9|13039.9|13028.9|13036.9|13024.9|53
1679424000000|2023-03-21 18:40:00|13038.9|13027.9|13039.9|13028.9|13039.9|13028.9|13038.9|13027.9|37
1679424300000|2023-03-21 18:45:00|13040.9|13029.9|13042.9|13031.9|13042.9|13031.9|13039.9|13028.9|80
1679424600000|2023-03-21 18:50:00|13041.9|13030.9|13041.9|13030.9|13042.9|13031.9|13040.9|13028.9|52
1679424900000|2023-03-21 18:55:00|13042.9|13031.9|13045.9|13034.9|13047.9|13035.9|13041.9|13030.9|138
1679425200000|2023-03-21 19:00:00|13044.9|13033.9|13046.9|13035.9|13046.9|13035.9|13043.9|13031.9|137
1679425500000|2023-03-21 19:05:00|13045.9|13034.9|13044.9|13033.9|13045.9|13034.9|13043.9|13032.9|45
1679425800000|2023-03-21 19:10:00|13043.9|13032.9|13045.9|13034.9|13046.9|13035.9|13043.9|13032.9|92
1679426100000|2023-03-21 19:15:00|13044.9|13033.9|13046.9|13035.9|13047.9|13036.9|13044.9|13033.9|119
1679426400000|2023-03-21 19:20:00|13047.9|13036.9|13046.9|13034.9|13048.9|13037.9|13045.9|13034.9|82
1679426700000|2023-03-21 19:25:00|13045.9|13035.9|13044.9|13033.9|13045.9|13035.9|13044.9|13032.9|23
1679427000000|2023-03-21 19:30:00|13045.9|13034.9|13045.9|13034.9|13046.9|13035.9|13043.9|13032.9|166
1679427300000|2023-03-21 19:35:00|13046.9|13035.9|13052.9|13041.9|13052.9|13041.9|13046.9|13035.9|137
1679427600000|2023-03-21 19:40:00|13051.9|13040.9|13055.4|13045.4|13056.9|13045.4|13051.9|13040.9|128
1679427900000|2023-03-21 19:45:00|13054.4|13044.4|13055.4|13045.4|13055.4|13045.4|13053.4|13043.4|103
1679428200000|2023-03-21 19:50:00|13054.4|13044.4|13053.9|13043.9|13054.4|13044.4|13051.4|13041.4|121
1679428500000|2023-03-21 19:55:00|13054.4|13044.4|13053.4|13043.4|13055.4|13045.4|13053.4|13043.4|224
1679428800000|2023-03-21 20:00:00|13052.9|13042.9|13048.9|13038.9|13052.9|13042.9|13048.9|13038.9|36
1679429100000|2023-03-21 20:05:00|13049.4|13039.4|13047.9|13037.9|13049.4|13039.4|13047.4|13037.4|13
1679429400000|2023-03-21 20:10:00|13048.4|13038.4|13048.9|13038.9|13049.4|13039.4|13048.4|13038.4|39
1679429700000|2023-03-21 20:15:00|13049.4|13039.4|13047.9|13037.9|13049.4|13039.4|13047.9|13037.9|17
1679430000000|2023-03-21 20:20:00|13048.4|13038.4|13048.4|13038.4|13048.4|13038.4|13047.9|13037.9|19
1679430300000|2023-03-21 20:25:00|13047.4|13037.4|13046.9|13036.9|13047.4|13037.4|13046.9|13036.9|20
1679430600000|2023-03-21 20:30:00|13046.4|13036.4|13047.4|13037.4|13047.4|13037.4|13046.4|13036.4|8
1679430900000|2023-03-21 20:35:00|13046.9|13036.9|13047.4|13037.4|13047.4|13037.4|13046.9|13036.9|19
1679431200000|2023-03-21 20:40:00|13046.9|13036.9|13046.9|13036.9|13046.9|13036.9|13046.4|13036.4|91
1679431500000|2023-03-21 20:45:00|13046.4|13036.4|13049.4|13039.4|13049.4|13039.4|13046.4|13036.4|20
1679431800000|2023-03-21 20:50:00|13048.9|13038.9|13049.4|13039.4|13049.4|13039.4|13048.9|13038.9|37
1679432100000|2023-03-21 20:55:00|13049.9|13039.9|13053.4|13043.4|13053.4|13043.4|13049.9|13039.9|67
1679432400000|2023-03-21 21:00:00|13053.9|13043.9|13054.9|13044.9|13055.4|13045.4|13053.4|13043.4|12
1679432700000|2023-03-21 21:05:00|13053.4|13043.4|13051.4|13041.4|13053.4|13043.4|13050.4|13040.4|8
1679433000000|2023-03-21 21:10:00|13052.4|13042.4|13052.9|13042.9|13052.9|13042.9|13052.4|13042.4|1
1679433300000|2023-03-21 21:15:00|13059.8|13035.8|13059.2|13035.2|13060|13036|13059|13035|0
1679433600000|2023-03-21 21:20:00|13059.1|13035.1|13059.2|13035.2|13059.6|13035.6|13059.1|13035.1|0
1679433900000|2023-03-21 21:25:00|13059.1|13035.1|13059.4|13035.4|13059.4|13035.4|13058.7|13034.7|0
1679434200000|2023-03-21 21:30:00|13059.5|13035.5|13059.3|13035.3|13059.5|13035.5|13059.3|13035.3|0
1679434500000|2023-03-21 21:35:00|13059.1|13035.1|13057.4|13033.4|13059.1|13035.1|13057.3|13033.3|0
1679434800000|2023-03-21 21:40:00|13057.3|13033.3|13057|13033|13057.6|13033.6|13057|13033|0
1679435100000|2023-03-21 21:45:00|13057.2|13033.2|13057|13033|13058|13034|13056.8|13032.8|0
1679435400000|2023-03-21 21:50:00|13057.1|13033.1|13057.2|13033.2|13057.6|13033.6|13057.1|13033.1|0
1679435700000|2023-03-21 21:55:00|13057.1|13033.1|13057.1|13033.1|13057.4|13033.4|13056.8|13032.8|0
1679436000000|2023-03-21 22:00:00|13058.5|13034.5|13054.6|13030.6|13058.7|13034.7|13052.4|13028.4|0
1679436300000|2023-03-21 22:05:00|13054.8|13030.8|13051.9|13027.9|13055.7|13031.7|13051.9|13027.9|0
1679436600000|2023-03-21 22:10:00|13052.4|13028.4|13052.2|13028.2|13053|13029|13051.9|13027.9|0
1679436900000|2023-03-21 22:15:00|13052.4|13028.4|13052.6|13028.6|13053.9|13029.9|13052.2|13028.2|0
1679437200000|2023-03-21 22:20:00|13052.4|13028.4|13053.9|13029.9|13054.6|13030.6|13052.4|13028.4|0
1679437500000|2023-03-21 22:25:00|13054.4|13030.4|13053.9|13029.9|13054.4|13030.4|13052.8|13028.8|0
1679437800000|2023-03-21 22:30:00|13054.4|13030.4|13056.1|13032.1|13056.1|13032.1|13054.4|13030.4|0
1679438100000|2023-03-21 22:35:00|13055.6|13031.6|13056.9|13032.9|13057.2|13033.2|13055|13031|0
1679438400000|2023-03-21 22:40:00|13056.6|13032.6|13056.1|13032.1|13057.2|13033.2|13055.5|13031.5|0
1679438700000|2023-03-21 22:45:00|13056.3|13032.3|13056.1|13032.1|13057.2|13033.2|13055.5|13031.5|0
1679439000000|2023-03-21 22:50:00|13055.8|13031.8|13057.2|13033.2|13057.7|13033.7|13055.8|13031.8|0
1679439300000|2023-03-21 22:55:00|13057.6|13033.6|13057.2|13033.2|13058.8|13034.8|13056.6|13032.6|0
1679439600000|2023-03-21 23:00:00|13056.9|13032.9|13058.2|13034.2|13058.8|13034.8|13056.6|13032.6|0
1679439900000|2023-03-21 23:05:00|13057.8|13033.8|13056.9|13032.9|13058.8|13034.8|13056.6|13032.6|0
1679440200000|2023-03-21 23:10:00|13057.1|13033.1|13056.1|13032.1|13057.2|13033.2|13055.5|13031.5|0
1679440500000|2023-03-21 23:15:00|13056.5|13032.5|13055.5|13031.5|13056.6|13032.6|13055.5|13031.5|0
1679440800000|2023-03-21 23:20:00|13055.8|13031.8|13056.7|13032.7|13057.9|13033.9|13055.5|13031.5|0
1679441100000|2023-03-21 23:25:00|13057|13033|13058.9|13034.9|13060|13036|13056.7|13032.7|0
1679441400000|2023-03-21 23:30:00|13058.7|13034.7|13057.8|13033.8|13059.4|13035.4|13057.3|13033.3|0
1679441700000|2023-03-21 23:35:00|13057.3|13033.3|13061.3|13037.3|13061.3|13037.3|13056.2|13032.2|0
1679442000000|2023-03-21 23:40:00|13061.5|13037.5|13061.9|13037.9|13062.4|13038.4|13060.8|13036.8|0
1679442300000|2023-03-21 23:45:00|13061.6|13037.6|13060.8|13036.8|13061.9|13037.9|13058.1|13034.1|0
1679442600000|2023-03-21 23:50:00|13061.2|13037.2|13062.4|13038.4|13062.9|13038.9|13060.2|13036.2|0
1679442900000|2023-03-21 23:55:00|13061.9|13037.9|13061.3|13037.3|13062.4|13038.4|13059.7|13035.7|0
1679443200000|2023-03-22 00:00:00|13061.1|13037.1|13053.7|13029.7|13061.9|13037.9|13053.1|13029.1|0
1679443500000|2023-03-22 00:05:00|13054.2|13030.2|13056.6|13032.6|13059.3|13035.3|13054.1|13030.1|0
1679443800000|2023-03-22 00:10:00|13057.1|13033.1|13057.5|13033.5|13057.9|13033.9|13055.7|13031.7|0
1679444100000|2023-03-22 00:15:00|13057|13033|13055.4|13031.4|13058.2|13034.2|13055.2|13031.2|0
1679444400000|2023-03-22 00:20:00|13054.9|13030.9|13054.2|13030.2|13056.3|13032.3|13051.6|13027.6|0
1679444700000|2023-03-22 00:25:00|13054|13030|13054.5|13030.5|13055.9|13031.9|13054|13030|0
1679445000000|2023-03-22 00:30:00|13054|13030|13055.2|13031.2|13055.7|13031.7|13053.5|13029.5|0
1679445300000|2023-03-22 00:35:00|13054.7|13030.7|13052|13028|13055.2|13031.2|13052|13028|0
1679445600000|2023-03-22 00:40:00|13052.2|13028.2|13054.8|13030.8|13055.5|13031.5|13052|13028|0
1679445900000|2023-03-22 00:45:00|13054.4|13030.4|13057|13033|13057.9|13033.9|13054.4|13030.4|0
1679446200000|2023-03-22 00:50:00|13056.5|13032.5|13054.9|13030.9|13057.5|13033.5|13054.4|13030.4|0
1679446500000|2023-03-22 00:55:00|13054.4|13030.4|13054.9|13030.9|13056.3|13032.3|13054.4|13030.4|0
1679446800000|2023-03-22 01:00:00|13055.1|13031.1|13051.4|13041.4|13063.9|13053.9|13042.4|13031.1|2249
1679447100000|2023-03-22 01:05:00|13050.9|13040.9|13060.4|13050.4|13060.9|13050.9|13049.4|13039.4|909
1679447400000|2023-03-22 01:10:00|13059.4|13049.4|13064.9|13054.9|13069.4|13059.4|13054.4|13044.4|1074
1679447700000|2023-03-22 01:15:00|13065.4|13055.4|13053.9|13043.9|13076.9|13066.9|13053.4|13043.4|1606
1679448000000|2023-03-22 01:20:00|13054.4|13044.4|13066.9|13056.9|13066.9|13056.9|13051.9|13041.9|702
1679448300000|2023-03-22 01:25:00|13067.4|13057.4|13067.4|13057.4|13078.9|13068.9|13064.4|13054.4|1154
1679448600000|2023-03-22 01:30:00|13066.4|13056.4|13111.4|13101.4|13133.4|13123.4|13066.4|13056.4|15944
1679448900000|2023-03-22 01:35:00|13112.4|13102.4|13139.9|13129.9|13156.4|13146.4|13101.4|13091.4|7626
1679449200000|2023-03-22 01:40:00|13139.4|13129.4|13142.4|13132.4|13165.4|13155.4|13134.9|13124.9|5354
1679449500000|2023-03-22 01:45:00|13147.9|13137.9|13161.4|13151.4|13169.9|13159.9|13144.4|13134.4|4358
1679449800000|2023-03-22 01:50:00|13162.4|13152.4|13159.4|13149.4|13167.9|13157.9|13150.4|13140.4|2865
1679450100000|2023-03-22 01:55:00|13158.9|13148.9|13163.9|13153.9|13167.9|13157.9|13146.4|13136.4|3534
1679450400000|2023-03-22 02:00:00|13163.4|13153.4|13158.4|13148.4|13169.4|13159.4|13148.9|13138.9|3175
1679450700000|2023-03-22 02:05:00|13158.9|13148.9|13146.4|13136.4|13168.4|13158.4|13143.4|13133.4|2968
1679451000000|2023-03-22 02:10:00|13147.4|13137.4|13130.4|13120.4|13151.9|13141.9|13127.9|13117.9|1747
1679451300000|2023-03-22 02:15:00|13130.9|13120.9|13132.4|13122.4|13140.4|13130.4|13123.9|13113.9|1220
1679451600000|2023-03-22 02:20:00|13131.9|13121.9|13141.4|13131.4|13143.9|13133.9|13127.9|13117.9|1097
1679451900000|2023-03-22 02:25:00|13140.9|13130.9|13156.9|13146.9|13161.9|13151.9|13140.4|13130.4|1561
1679452200000|2023-03-22 02:30:00|13158.9|13148.9|13125.9|13115.9|13163.4|13153.4|13124.9|13114.9|1738
1679452500000|2023-03-22 02:35:00|13125.4|13115.4|13124.4|13114.4|13127.4|13117.4|13109.9|13099.9|1304
1679452800000|2023-03-22 02:40:00|13122.4|13112.4|13115.4|13105.4|13125.4|13115.4|13108.9|13098.9|1130
1679453100000|2023-03-22 02:45:00|13117.4|13107.4|13111.9|13101.9|13119.9|13109.9|13106.9|13096.9|1495
1679453400000|2023-03-22 02:50:00|13110.9|13100.9|13108.9|13098.9|13112.9|13102.9|13095.9|13085.9|1539
1679453700000|2023-03-22 02:55:00|13109.9|13099.9|13120.9|13110.9|13121.9|13111.9|13106.9|13096.9|1342
1679454000000|2023-03-22 03:00:00|13119.9|13109.9|13083.9|13073.9|13119.9|13109.9|13080.9|13070.9|2596
1679454300000|2023-03-22 03:05:00|13084.9|13074.9|13081.9|13071.9|13087.9|13077.9|13077.9|13067.9|2028
1679454600000|2023-03-22 03:10:00|13080.9|13070.9|13074.9|13064.9|13083.9|13073.9|13070.9|13060.9|2075
1679454900000|2023-03-22 03:15:00|13075.9|13065.9|13075.9|13065.9|13082.9|13072.9|13072.9|13062.9|1580
1679455200000|2023-03-22 03:20:00|13074.9|13064.9|13060.9|13050.9|13083.9|13073.9|13059.9|13049.9|1761
1679455500000|2023-03-22 03:25:00|13059.9|13049.9|13075.9|13065.9|13081.9|13071.9|13059.9|13049.9|1602
1679455800000|2023-03-22 03:30:00|13076.9|13066.9|13067.9|13057.9|13076.9|13066.9|13067.9|13057.9|508
1679456100000|2023-03-22 03:35:00|13066.9|13056.9|13068.9|13058.9|13076.9|13066.9|13066.9|13056.9|410
1679456400000|2023-03-22 03:40:00|13069.9|13059.9|13076.9|13066.9|13078.9|13068.9|13068.9|13058.9|227
1679456700000|2023-03-22 03:45:00|13077.9|13067.9|13076.9|13066.9|13079.9|13069.9|13076.9|13066.9|313
1679457000000|2023-03-22 03:50:00|13077.9|13067.9|13075.9|13065.9|13078.9|13068.9|13074.9|13064.9|210
1679457300000|2023-03-22 03:55:00|13076.9|13066.9|13072.9|13062.9|13076.9|13066.9|13071.9|13061.9|461
1679457600000|2023-03-22 04:00:00|13073.9|13063.9|13076.9|13066.9|13076.9|13066.9|13071.9|13061.9|223
1679457900000|2023-03-22 04:05:00|13077.9|13067.9|13082.9|13072.9|13082.9|13072.9|13077.9|13067.9|159
1679458200000|2023-03-22 04:10:00|13083.9|13073.9|13083.9|13073.9|13085.9|13075.9|13082.9|13072.9|177
1679458500000|2023-03-22 04:15:00|13084.9|13074.9|13084.9|13074.9|13084.9|13074.9|13083.9|13073.9|119
1679458800000|2023-03-22 04:20:00|13083.9|13073.9|13083.9|13073.9|13084.9|13074.9|13082.9|13072.9|105
1679459100000|2023-03-22 04:25:00|13082.9|13072.9|13082.9|13072.9|13083.9|13073.9|13080.9|13070.9|138
1679459400000|2023-03-22 04:30:00|13081.9|13071.9|13083.9|13073.9|13083.9|13073.9|13081.9|13071.9|98
1679459700000|2023-03-22 04:35:00|13082.9|13072.9|13081.9|13071.9|13083.9|13073.9|13081.9|13071.9|54
1679460000000|2023-03-22 04:40:00|13080.9|13070.9|13081.9|13071.9|13083.9|13073.9|13080.9|13070.9|114
1679460300000|2023-03-22 04:45:00|13080.9|13070.9|13080.9|13070.9|13080.9|13070.9|13077.9|13067.9|217
1679460600000|2023-03-22 04:50:00|13079.9|13069.9|13083.9|13073.9|13083.9|13073.9|13078.9|13068.9|174
1679460900000|2023-03-22 04:55:00|13082.9|13072.9|13082.9|13072.9|13083.9|13073.9|13081.9|13071.9|125
1679461200000|2023-03-22 05:00:00|13083.9|13073.9|13079.9|13069.9|13095.9|13085.9|13079.9|13069.9|2221
1679461500000|2023-03-22 05:05:00|13080.9|13070.9|13064.9|13054.9|13089.9|13079.9|13063.9|13053.9|1634
1679461800000|2023-03-22 05:10:00|13063.9|13053.9|13064.9|13054.9|13066.9|13056.9|13055.9|13045.9|1370
1679462100000|2023-03-22 05:15:00|13063.9|13053.9|13060.9|13050.9|13069.9|13059.9|13059.9|13049.9|1385
1679462400000|2023-03-22 05:20:00|13058.9|13048.9|13067.9|13057.9|13073.9|13063.9|13057.9|13047.9|1248
1679462700000|2023-03-22 05:25:00|13064.9|13054.9|13067.9|13057.9|13067.9|13057.9|13053.9|13043.9|1143
1679463000000|2023-03-22 05:30:00|13068.9|13058.9|13071.9|13061.9|13078.9|13068.9|13062.9|13052.9|1440
1679463300000|2023-03-22 05:35:00|13072.9|13062.9|13084.9|13074.9|13084.9|13074.9|13066.9|13056.9|979
1679463600000|2023-03-22 05:40:00|13085.9|13075.9|13074.9|13064.9|13085.9|13075.9|13069.9|13059.9|912
1679463900000|2023-03-22 05:45:00|13073.9|13063.9|13074.9|13064.9|13079.9|13069.9|13061.9|13051.9|990
1679464200000|2023-03-22 05:50:00|13073.9|13063.9|13074.9|13064.9|13081.9|13071.9|13071.9|13061.9|1024
1679464500000|2023-03-22 05:55:00|13073.9|13063.9|13057.9|13047.9|13074.9|13064.9|13055.9|13045.9|1316
1679464800000|2023-03-22 06:00:00|13055.9|13045.9|13055.9|13045.9|13062.9|13052.9|13054.9|13044.9|1235
1679465100000|2023-03-22 06:05:00|13054.9|13044.9|13057.9|13047.9|13061.9|13051.9|13045.9|13035.9|3448
1679465400000|2023-03-22 06:10:00|13056.9|13046.9|13057.9|13047.9|13062.9|13052.9|13052.9|13042.9|1482
1679465700000|2023-03-22 06:15:00|13058.9|13048.9|13059.9|13049.9|13067.9|13057.9|13057.9|13047.9|1318
1679466000000|2023-03-22 06:20:00|13060.9|13050.9|13069.9|13059.9|13074.9|13064.9|13057.9|13047.9|1056
1679466300000|2023-03-22 06:25:00|13070.9|13060.9|13080.9|13070.9|13081.9|13071.9|13065.9|13055.9|1332
1679466600000|2023-03-22 06:30:00|13079.9|13069.9|13078.9|13068.9|13082.9|13072.9|13074.9|13064.9|1932
1679466900000|2023-03-22 06:35:00|13080.9|13070.9|13063.9|13053.9|13080.9|13070.9|13060.9|13050.9|2632
1679467200000|2023-03-22 06:40:00|13062.9|13052.9|13063.9|13053.9|13067.9|13057.9|13059.9|13049.9|1503
1679467500000|2023-03-22 06:45:00|13062.9|13052.9|13063.9|13053.9|13069.9|13059.9|13058.9|13048.9|1489
1679467800000|2023-03-22 06:50:00|13062.9|13052.9|13071.9|13061.9|13074.9|13064.9|13060.9|13050.9|1746
1679468100000|2023-03-22 06:55:00|13072.9|13062.9|13075.9|13065.9|13078.9|13068.9|13068.9|13058.9|3130
1679468400000|2023-03-22 07:00:00|13074.9|13064.9|13073.9|13063.9|13077.9|13067.9|13070.9|13060.9|832
1679468700000|2023-03-22 07:05:00|13074.9|13064.9|13066.9|13056.9|13075.9|13065.9|13065.9|13055.9|418
1679469000000|2023-03-22 07:10:00|13067.9|13057.9|13064.9|13054.9|13070.9|13060.9|13062.9|13052.9|697
1679469300000|2023-03-22 07:15:00|13065.9|13055.9|13068.9|13058.9|13071.9|13061.9|13065.9|13055.9|259
1679469600000|2023-03-22 07:20:00|13067.9|13057.9|13069.9|13059.9|13071.9|13061.9|13067.9|13057.9|516
1679469900000|2023-03-22 07:25:00|13070.9|13060.9|13062.9|13052.9|13070.9|13060.9|13061.9|13051.9|283
1679470200000|2023-03-22 07:30:00|13061.9|13051.9|13065.9|13055.9|13067.9|13057.9|13061.9|13051.9|187
1679470500000|2023-03-22 07:35:00|13064.9|13054.9|13067.9|13057.9|13068.9|13058.9|13060.9|13050.9|231
1679470800000|2023-03-22 07:40:00|13068.9|13058.9|13068.9|13058.9|13070.9|13060.9|13066.9|13056.9|387
1679471100000|2023-03-22 07:45:00|13067.9|13057.9|13067.9|13057.9|13069.9|13059.9|13063.9|13053.9|679
1679471400000|2023-03-22 07:50:00|13066.9|13056.9|13064.9|13054.9|13067.9|13057.9|13063.9|13053.9|667
1679471700000|2023-03-22 07:55:00|13065.9|13055.9|13061.9|13051.9|13065.9|13055.9|13059.9|13049.9|1100
1679472000000|2023-03-22 08:00:00|13062.9|13050.9|13063.9|13052.9|13066.9|13055.9|13060.9|13049.9|329
1679472300000|2023-03-22 08:05:00|13064.9|13053.9|13060.9|13048.9|13067.9|13055.9|13059.9|13048.9|566
1679472600000|2023-03-22 08:10:00|13059.9|13049.9|13063.9|13051.9|13067.9|13056.9|13058.9|13047.9|295
1679472900000|2023-03-22 08:15:00|13062.9|13050.9|13054.9|13042.9|13062.9|13051.9|13053.9|13042.9|428
1679473200000|2023-03-22 08:20:00|13053.9|13043.9|13064.9|13053.9|13064.9|13053.9|13051.9|13040.9|311
1679473500000|2023-03-22 08:25:00|13065.9|13052.9|13069.9|13058.9|13069.9|13058.9|13062.9|13050.9|506
1679473800000|2023-03-22 08:30:00|13077.3|13053.3|13075.3|13051.3|13077.3|13053.3|13072.6|13048.6|0
1679474100000|2023-03-22 08:35:00|13075.8|13051.8|13075.8|13051.8|13078.4|13054.4|13072.5|13048.5|753
1679474400000|2023-03-22 08:40:00|13076|13052|13080.7|13056.7|13081.2|13057.2|13075.8|13051.8|0
1679474700000|2023-03-22 08:45:00|13081.2|13057.2|13086.2|13062.2|13086.9|13062.9|13078.5|13054.5|0
1679475000000|2023-03-22 08:50:00|13086.4|13062.4|13082.4|13058.4|13086.4|13062.4|13081|13057|0
1679475300000|2023-03-22 08:55:00|13082.1|13058.1|13080.6|13056.6|13082.6|13058.6|13078.6|13054.6|0
1679475600000|2023-03-22 09:00:00|13076.9|13061.9|13076.9|13065.9|13076.9|13065.9|13070.9|13058.9|312
1679475900000|2023-03-22 09:05:00|13075.9|13064.9|13077.9|13066.9|13078.9|13067.9|13075.9|13063.9|71
1679476200000|2023-03-22 09:10:00|13076.9|13065.9|13079.9|13068.9|13080.9|13068.9|13076.9|13065.9|76
1679476500000|2023-03-22 09:15:00|13081.9|13070.9|13075.9|13064.9|13082.9|13071.9|13075.9|13064.9|286
1679476800000|2023-03-22 09:20:00|13076.9|13065.9|13077.9|13065.9|13077.9|13066.9|13075.9|13064.9|43
1679477100000|2023-03-22 09:25:00|13076.9|13066.9|13080.9|13069.9|13081.9|13070.9|13076.9|13065.9|96
1679477400000|2023-03-22 09:30:00|13079.9|13068.9|13080.9|13069.9|13081.9|13069.9|13078.9|13067.9|110
1679477700000|2023-03-22 09:35:00|13081.9|13070.9|13082.9|13071.9|13082.9|13071.9|13079.9|13068.9|163
1679478000000|2023-03-22 09:40:00|13084.9|13072.9|13084.9|13073.9|13087.9|13076.9|13081.9|13070.9|251
1679478300000|2023-03-22 09:45:00|13085.9|13074.9|13084.9|13073.9|13086.9|13075.9|13083.9|13072.9|150
1679478600000|2023-03-22 09:50:00|13083.9|13072.9|13080.9|13069.9|13084.9|13072.9|13080.9|13069.9|79
1679478900000|2023-03-22 09:55:00|13081.9|13070.9|13079.9|13068.9|13081.9|13070.9|13079.9|13067.9|40
1679479200000|2023-03-22 10:00:00|13078.9|13067.9|13080.9|13068.9|13080.9|13069.9|13078.9|13066.9|30
1679479500000|2023-03-22 10:05:00|13079.9|13067.9|13080.9|13068.9|13080.9|13068.9|13077.9|13066.9|29
1679479800000|2023-03-22 10:10:00|13079.9|13069.9|13080.9|13069.9|13081.9|13070.9|13079.9|13068.9|39
1679480100000|2023-03-22 10:15:00|13081.9|13070.9|13082.9|13071.9|13083.9|13072.9|13081.9|13070.9|20
1679480400000|2023-03-22 10:20:00|13081.9|13070.9|13081.9|13070.9|13081.9|13070.9|13080.9|13069.9|33
1679480700000|2023-03-22 10:25:00|13082.9|13071.9|13086.9|13075.9|13086.9|13075.9|13081.9|13070.9|49
1679481000000|2023-03-22 10:30:00|13085.9|13074.9|13086.9|13075.9|13087.9|13075.9|13085.9|13074.9|82
1679481300000|2023-03-22 10:35:00|13087.9|13076.9|13086.9|13074.9|13087.9|13076.9|13086.9|13074.9|16
1679481600000|2023-03-22 10:40:00|13085.9|13073.9|13084.9|13073.9|13085.9|13073.9|13084.9|13073.9|8
1679481900000|2023-03-22 10:45:00|13083.9|13072.9|13080.9|13069.9|13084.9|13072.9|13079.9|13067.9|249
1679482200000|2023-03-22 10:50:00|13081.9|13070.9|13083.9|13072.9|13084.9|13073.9|13078.9|13067.9|285
1679482500000|2023-03-22 10:55:00|13084.9|13073.9|13088.9|13077.9|13088.9|13077.9|13083.9|13073.9|40
1679482800000|2023-03-22 11:00:00|13087.9|13076.9|13090.9|13079.9|13091.9|13079.9|13085.9|13074.9|254
1679483100000|2023-03-22 11:05:00|13089.9|13078.9|13090.9|13079.9|13091.9|13079.9|13086.9|13075.9|134
1679483400000|2023-03-22 11:10:00|13091.9|13080.9|13092.9|13080.9|13092.9|13081.9|13090.9|13080.9|55
1679483700000|2023-03-22 11:15:00|13091.9|13081.9|13091.9|13080.9|13091.9|13081.9|13087.9|13076.9|103
1679484000000|2023-03-22 11:20:00|13092.9|13081.9|13093.9|13081.9|13093.9|13082.9|13091.9|13080.9|16
1679484300000|2023-03-22 11:25:00|13092.9|13082.9|13093.9|13082.9|13093.9|13082.9|13092.9|13080.9|28
1679484600000|2023-03-22 11:30:00|13092.9|13081.9|13089.9|13078.9|13092.9|13081.9|13089.9|13078.9|65
1679484900000|2023-03-22 11:35:00|13088.9|13077.9|13091.9|13079.9|13091.9|13079.9|13088.9|13077.9|155
1679485200000|2023-03-22 11:40:00|13092.9|13080.9|13091.9|13080.9|13092.9|13081.9|13090.9|13079.9|103
1679485500000|2023-03-22 11:45:00|13092.9|13081.9|13089.9|13078.9|13092.9|13081.9|13089.9|13078.9|69
1679485800000|2023-03-22 11:50:00|13088.9|13077.9|13090.9|13079.9|13091.9|13080.9|13088.9|13077.9|80
1679486100000|2023-03-22 11:55:00|13091.9|13078.9|13091.9|13080.9|13094.9|13083.9|13091.9|13078.9|210
1679486400000|2023-03-22 12:00:00|13092.9|13081.9|13097.9|13086.9|13098.9|13087.9|13092.9|13081.9|310
1679486700000|2023-03-22 12:05:00|13098.9|13087.9|13098.9|13087.9|13099.9|13087.9|13096.9|13085.9|100
1679487000000|2023-03-22 12:10:00|13097.9|13086.9|13096.9|13084.9|13098.9|13087.9|13095.9|13084.9|119
1679487300000|2023-03-22 12:15:00|13097.9|13085.9|13098.9|13087.9|13098.9|13087.9|13095.9|13084.9|94
1679487600000|2023-03-22 12:20:00|13097.9|13086.9|13098.9|13086.9|13099.9|13088.9|13096.9|13085.9|127
1679487900000|2023-03-22 12:25:00|13097.9|13087.9|13095.9|13084.9|13099.9|13087.9|13094.9|13083.9|168
1679488200000|2023-03-22 12:30:00|13096.9|13083.9|13095.9|13084.9|13096.9|13084.9|13092.9|13081.9|42
1679488500000|2023-03-22 12:35:00|13094.9|13083.9|13094.9|13082.9|13095.9|13083.9|13092.9|13081.9|57
1679488800000|2023-03-22 12:40:00|13095.9|13083.9|13095.9|13084.9|13095.9|13084.9|13094.9|13082.9|32
1679489100000|2023-03-22 12:45:00|13094.9|13083.9|13094.9|13083.9|13094.9|13083.9|13092.9|13081.9|86
1679489400000|2023-03-22 12:50:00|13095.9|13084.9|13096.9|13085.9|13097.9|13086.9|13094.9|13083.9|64
1679489700000|2023-03-22 12:55:00|13097.9|13084.9|13097.9|13085.9|13097.9|13086.9|13096.9|13084.9|73
1679490000000|2023-03-22 13:00:00|13096.9|13084.9|13096.9|13085.9|13097.9|13085.9|13093.9|13082.9|44
1679490300000|2023-03-22 13:05:00|13097.9|13086.9|13099.9|13088.9|13100.9|13089.9|13097.9|13085.9|121
1679490600000|2023-03-22 13:10:00|13098.9|13087.9|13101.9|13090.9|13102.9|13091.9|13098.9|13087.9|142
1679490900000|2023-03-22 13:15:00|13102.9|13091.9|13102.9|13091.9|13103.9|13091.9|13101.9|13090.9|107
1679491200000|2023-03-22 13:20:00|13101.9|13089.9|13100.9|13089.9|13101.9|13090.9|13099.9|13088.9|66
1679491500000|2023-03-22 13:25:00|13101.9|13090.9|13104.9|13093.9|13104.9|13093.9|13100.9|13090.9|182
1679491800000|2023-03-22 13:30:00|13105.9|13094.9|13092.9|13081.9|13105.9|13094.9|13090.9|13079.9|410
1679492100000|2023-03-22 13:35:00|13093.9|13082.9|13090.9|13079.9|13094.9|13082.9|13088.9|13077.9|198
1679492400000|2023-03-22 13:40:00|13091.9|13078.9|13083.9|13071.9|13091.9|13080.9|13080.9|13068.9|328
1679492700000|2023-03-22 13:45:00|13084.9|13072.9|13087.9|13076.9|13088.9|13077.9|13079.9|13068.9|162
1679493000000|2023-03-22 13:50:00|13086.9|13075.9|13089.9|13078.9|13091.9|13080.9|13083.9|13072.9|103
1679493300000|2023-03-22 13:55:00|13088.9|13077.9|13093.9|13082.9|13095.9|13083.9|13088.9|13076.9|53
1679493600000|2023-03-22 14:00:00|13094.9|13083.9|13097.9|13086.9|13098.9|13087.9|13093.9|13082.9|124
1679493900000|2023-03-22 14:05:00|13098.9|13087.9|13097.9|13086.9|13102.9|13090.9|13095.9|13084.9|215
1679494200000|2023-03-22 14:10:00|13098.9|13087.9|13092.9|13081.9|13099.9|13088.9|13092.9|13081.9|121
1679494500000|2023-03-22 14:15:00|13091.9|13080.9|13100.9|13089.9|13100.9|13089.9|13091.9|13080.9|105
1679494800000|2023-03-22 14:20:00|13101.9|13090.9|13101.9|13090.9|13104.9|13092.9|13100.9|13089.9|133
1679495100000|2023-03-22 14:25:00|13102.9|13091.9|13104.9|13093.9|13106.9|13095.9|13099.9|13088.9|380
1679495400000|2023-03-22 14:30:00|13103.9|13092.9|13103.9|13091.9|13106.9|13095.9|13100.9|13089.9|90
1679495700000|2023-03-22 14:35:00|13102.9|13090.9|13100.9|13089.9|13103.9|13091.9|13099.9|13088.9|79
1679496000000|2023-03-22 14:40:00|13101.9|13090.9|13113.9|13102.9|13113.9|13102.9|13100.9|13089.9|318
1679496300000|2023-03-22 14:45:00|13112.9|13101.9|13114.9|13103.9|13114.9|13103.9|13110.9|13099.9|238
1679496600000|2023-03-22 14:50:00|13115.9|13104.9|13117.9|13106.9|13117.9|13106.9|13112.9|13101.9|329
1679496900000|2023-03-22 14:55:00|13116.9|13105.9|13117.9|13106.9|13119.9|13108.9|13115.9|13103.9|305
1679497200000|2023-03-22 15:00:00|13118.9|13105.9|13110.9|13099.9|13118.9|13107.9|13110.9|13099.9|150
1679497500000|2023-03-22 15:05:00|13111.9|13098.9|13109.9|13098.9|13113.9|13102.9|13109.9|13098.9|84
1679497800000|2023-03-22 15:10:00|13110.9|13099.9|13109.9|13098.9|13110.9|13099.9|13105.9|13094.9|159
1679498100000|2023-03-22 15:15:00|13108.9|13097.9|13112.9|13100.9|13113.9|13102.9|13108.9|13096.9|133
1679498400000|2023-03-22 15:20:00|13111.9|13101.9|13115.9|13104.9|13115.9|13104.9|13111.9|13100.9|95
1679498700000|2023-03-22 15:25:00|13116.9|13105.9|13112.9|13101.9|13116.9|13105.9|13111.9|13100.9|427
1679499000000|2023-03-22 15:30:00|13113.9|13102.9|13113.9|13101.9|13115.9|13104.9|13111.9|13100.9|82
1679499300000|2023-03-22 15:35:00|13112.9|13100.9|13113.9|13102.9|13114.9|13103.9|13109.9|13098.9|66
1679499600000|2023-03-22 15:40:00|13114.9|13103.9|13109.9|13098.9|13115.9|13104.9|13109.9|13098.9|35
1679499900000|2023-03-22 15:45:00|13108.9|13097.9|13106.9|13095.9|13109.9|13098.9|13105.9|13094.9|122
1679500200000|2023-03-22 15:50:00|13107.9|13096.9|13107.9|13096.9|13109.9|13098.9|13106.9|13095.9|23
1679500500000|2023-03-22 15:55:00|13108.9|13095.9|13108.9|13097.9|13109.9|13098.9|13106.9|13095.9|89
1679500800000|2023-03-22 16:00:00|13107.9|13096.9|13107.9|13095.9|13108.9|13097.9|13104.9|13093.9|160
1679501100000|2023-03-22 16:05:00|13106.9|13094.9|13102.9|13091.9|13107.9|13095.9|13102.9|13090.9|47
1679501400000|2023-03-22 16:10:00|13101.9|13090.9|13099.9|13088.9|13103.9|13091.9|13098.9|13087.9|101
1679501700000|2023-03-22 16:15:00|13098.9|13087.9|13096.9|13085.9|13098.9|13088.9|13095.9|13084.9|48
1679502000000|2023-03-22 16:20:00|13097.9|13086.9|13099.9|13087.9|13099.9|13088.9|13097.9|13085.9|103
1679502300000|2023-03-22 16:25:00|13098.9|13086.9|13097.9|13086.9|13099.9|13087.9|13096.9|13085.9|254
1679502600000|2023-03-22 16:30:00|13098.9|13087.9|13096.9|13085.9|13101.9|13090.9|13095.9|13084.9|321
1679502900000|2023-03-22 16:35:00|13097.9|13086.9|13097.9|13086.9|13097.9|13086.9|13094.9|13083.9|104
1679503200000|2023-03-22 16:40:00|13098.9|13087.9|13097.9|13086.9|13099.9|13087.9|13096.9|13085.9|50
1679503500000|2023-03-22 16:45:00|13096.9|13085.9|13099.9|13088.9|13099.9|13088.9|13095.9|13083.9|181
1679503800000|2023-03-22 16:50:00|13097.9|13087.9|13097.9|13086.9|13098.9|13088.9|13095.9|13084.9|283
1679504100000|2023-03-22 16:55:00|13096.9|13085.9|13095.9|13084.9|13097.9|13086.9|13095.9|13084.9|59
1679504400000|2023-03-22 17:00:00|13094.9|13083.9|13089.9|13077.9|13094.9|13083.9|13087.9|13076.9|170
1679504700000|2023-03-22 17:05:00|13090.9|13078.9|13088.9|13076.9|13091.9|13080.9|13087.9|13075.9|166
1679505000000|2023-03-22 17:10:00|13087.9|13077.9|13088.9|13077.9|13089.9|13078.9|13087.9|13076.9|24
1679505300000|2023-03-22 17:15:00|13089.9|13078.9|13091.9|13080.9|13091.9|13080.9|13089.9|13077.9|47
1679505600000|2023-03-22 17:20:00|13090.9|13079.9|13090.9|13079.9|13092.9|13081.9|13090.9|13079.9|37
1679505900000|2023-03-22 17:25:00|13089.9|13078.9|13092.9|13081.9|13093.9|13081.9|13089.9|13078.9|69
1679506200000|2023-03-22 17:30:00|13093.9|13082.9|13092.9|13081.9|13094.9|13083.9|13092.9|13081.9|31
1679506500000|2023-03-22 17:35:00|13093.9|13082.9|13089.9|13078.9|13093.9|13082.9|13089.9|13077.9|36
1679506800000|2023-03-22 17:40:00|13090.9|13077.9|13090.9|13079.9|13090.9|13079.9|13089.9|13077.9|28
1679507100000|2023-03-22 17:45:00|13091.9|13080.9|13088.9|13077.9|13091.9|13080.9|13087.9|13076.9|198
1679507400000|2023-03-22 17:50:00|13089.9|13078.9|13088.9|13076.9|13089.9|13078.9|13087.9|13076.9|96
1679507700000|2023-03-22 17:55:00|13089.9|13077.9|13090.9|13079.9|13093.9|13081.9|13088.9|13077.9|110
1679508000000|2023-03-22 18:00:00|13092.9|13080.9|13115.9|13103.9|13116.9|13104.9|13091.9|13080.9|626
1679508300000|2023-03-22 18:05:00|13116.9|13104.9|13114.9|13102.9|13128.9|13116.9|13112.9|13101.9|455
1679508600000|2023-03-22 18:10:00|13113.9|13103.9|13108.9|13097.9|13119.9|13108.9|13102.9|13091.9|625
1679508900000|2023-03-22 18:15:00|13109.9|13099.9|13121.9|13109.9|13122.9|13111.9|13106.9|13094.9|320
1679509200000|2023-03-22 18:20:00|13120.9|13110.9|13116.9|13105.9|13120.9|13110.9|13111.9|13099.9|203
1679509500000|2023-03-22 18:25:00|13115.9|13104.9|13119.9|13108.9|13123.9|13112.9|13114.9|13103.9|207
1679509800000|2023-03-22 18:30:00|13120.9|13109.9|13121.9|13110.9|13127.9|13115.9|13114.9|13103.9|349
1679510100000|2023-03-22 18:35:00|13122.9|13109.9|13120.9|13109.9|13126.9|13115.9|13101.9|13090.9|926
1679510400000|2023-03-22 18:40:00|13119.9|13108.9|13141.9|13130.9|13144.9|13133.9|13119.9|13108.9|981
1679510700000|2023-03-22 18:45:00|13142.9|13129.9|13149.9|13137.9|13155.9|13144.9|13136.9|13124.9|784
1679511000000|2023-03-22 18:50:00|13150.9|13138.9|13136.9|13125.9|13155.9|13144.9|13135.9|13123.9|422
1679511300000|2023-03-22 18:55:00|13137.9|13126.9|13121.9|13110.9|13140.9|13129.9|13121.9|13110.9|640
1679511600000|2023-03-22 19:00:00|13120.9|13109.9|13105.9|13094.9|13124.9|13113.9|13104.9|13093.9|437
1679511900000|2023-03-22 19:05:00|13104.9|13092.9|13095.9|13083.9|13108.9|13097.9|13089.9|13078.9|468
1679512200000|2023-03-22 19:10:00|13096.9|13084.9|13108.9|13096.9|13109.9|13097.9|13093.9|13082.9|177
1679512500000|2023-03-22 19:15:00|13109.9|13097.9|13114.9|13103.9|13119.9|13108.9|13105.9|13094.9|221
1679512800000|2023-03-22 19:20:00|13115.9|13104.9|13123.9|13112.9|13128.9|13117.9|13113.9|13102.9|248
1679513100000|2023-03-22 19:25:00|13122.9|13111.9|13124.9|13113.9|13127.9|13116.9|13118.9|13107.9|269
1679513400000|2023-03-22 19:30:00|13125.9|13114.9|13113.9|13101.9|13126.9|13115.9|13110.9|13099.9|360
1679513700000|2023-03-22 19:35:00|13112.9|13102.9|13104.9|13093.9|13114.9|13102.9|13102.9|13091.9|158
1679514000000|2023-03-22 19:40:00|13105.9|13094.9|13100.9|13090.9|13107.9|13096.9|13100.9|13089.9|182
1679514300000|2023-03-22 19:45:00|13100.4|13090.4|13094.4|13084.4|13101.4|13091.4|13093.4|13083.4|502
1679514600000|2023-03-22 19:50:00|13092.4|13082.4|13070.4|13060.4|13093.4|13083.4|13069.4|13059.4|816
1679514900000|2023-03-22 19:55:00|13071.4|13061.4|13062.9|13052.9|13074.4|13064.4|13062.4|13052.4|448
1679515200000|2023-03-22 20:00:00|13063.4|13053.4|13061.9|13051.9|13066.9|13056.9|13059.4|13049.4|227
1679515500000|2023-03-22 20:05:00|13061.4|13051.4|13059.4|13049.4|13061.4|13051.4|13057.4|13047.4|182
1679515800000|2023-03-22 20:10:00|13059.9|13049.9|13060.9|13050.9|13060.9|13050.9|13057.9|13047.9|129
1679516100000|2023-03-22 20:15:00|13060.4|13050.4|13058.4|13048.4|13060.9|13050.9|13057.9|13047.9|124
1679516400000|2023-03-22 20:20:00|13058.9|13048.9|13059.4|13049.4|13060.4|13050.4|13058.4|13048.4|76
1679516700000|2023-03-22 20:25:00|13059.9|13049.9|13062.4|13052.4|13062.4|13052.4|13059.9|13049.9|18
1679517000000|2023-03-22 20:30:00|13062.9|13052.9|13065.4|13055.4|13065.4|13055.4|13062.9|13052.9|40
1679517300000|2023-03-22 20:35:00|13064.9|13054.9|13065.4|13055.4|13066.4|13056.4|13064.9|13054.9|19
1679517600000|2023-03-22 20:40:00|13064.9|13054.9|13065.4|13055.4|13065.9|13055.9|13064.9|13054.9|69
1679517900000|2023-03-22 20:45:00|13065.9|13055.9|13065.4|13055.4|13066.4|13056.4|13064.4|13054.4|26
1679518200000|2023-03-22 20:50:00|13064.9|13054.9|13066.4|13056.4|13066.4|13056.4|13064.4|13054.4|30
1679518500000|2023-03-22 20:55:00|13065.9|13055.9|13060.9|13050.9|13065.9|13055.9|13060.4|13050.4|79
1679518800000|2023-03-22 21:00:00|13061.4|13051.4|13057.9|13047.9|13061.4|13051.4|13057.9|13047.9|11
1679519100000|2023-03-22 21:05:00|13058.4|13048.4|13057.9|13047.9|13058.4|13048.4|13057.9|13047.9|10
1679519400000|2023-03-22 21:10:00|13058.4|13048.4|13059.9|13049.9|13060.4|13050.4|13057.4|13047.4|20
1679519700000|2023-03-22 21:15:00|13065.4|13041.4|13066.4|13042.4|13066.6|13042.6|13065.1|13041.1|0
1679520000000|2023-03-22 21:20:00|13066.3|13042.3|13069.2|13045.2|13069.2|13045.2|13066.3|13042.3|0
1679520300000|2023-03-22 21:25:00|13069.1|13045.1|13068.5|13044.5|13069.6|13045.6|13068.3|13044.3|0
1679520600000|2023-03-22 21:30:00|13068.6|13044.6|13068|13044|13068.6|13044.6|13067.2|13043.2|0
1679520900000|2023-03-22 21:35:00|13067.9|13043.9|13066.9|13042.9|13068|13044|13066.9|13042.9|0
1679521200000|2023-03-22 21:40:00|13067|13043|13065.7|13041.7|13067.2|13043.2|13065.1|13041.1|0
1679521500000|2023-03-22 21:45:00|13066.2|13042.2|13063.9|13039.9|13066.3|13042.3|13063.9|13039.9|0
1679521800000|2023-03-22 21:50:00|13064.2|13040.2|13064|13040|13064.2|13040.2|13063.9|13039.9|0
1679522100000|2023-03-22 21:55:00|13063.9|13039.9|13064.1|13040.1|13065.1|13041.1|13062.7|13038.7|0
1679522400000|2023-03-22 22:00:00|13064.9|13040.9|13072|13048|13072.5|13048.5|13063.5|13039.5|0
1679522700000|2023-03-22 22:05:00|13072.2|13048.2|13076.4|13052.4|13077|13053|13071.4|13047.4|0
1679523000000|2023-03-22 22:10:00|13076.9|13052.9|13071.4|13047.4|13077.2|13053.2|13070.3|13046.3|0
1679523300000|2023-03-22 22:15:00|13071|13047|13071.4|13047.4|13072|13048|13069.8|13045.8|0
1679523600000|2023-03-22 22:20:00|13071|13047|13069.8|13045.8|13073.7|13049.7|13069.8|13045.8|0
1679523900000|2023-03-22 22:25:00|13069.3|13045.3|13069.2|13045.2|13069.8|13045.8|13067|13043|0
1679524200000|2023-03-22 22:30:00|13069.7|13045.7|13073.7|13049.7|13075.3|13051.3|13069.2|13045.2|0
1679524500000|2023-03-22 22:35:00|13074.1|13050.1|13073.1|13049.1|13075.3|13051.3|13072.5|13048.5|0
1679524800000|2023-03-22 22:40:00|13073.6|13049.6|13073.1|13049.1|13074.2|13050.2|13073.1|13049.1|0
1679525100000|2023-03-22 22:45:00|13072.6|13048.6|13072|13048|13074.2|13050.2|13070.3|13046.3|0
1679525400000|2023-03-22 22:50:00|13072.7|13048.7|13074.2|13050.2|13075.3|13051.3|13071.2|13047.2|0
1679525700000|2023-03-22 22:55:00|13074.7|13050.7|13073.7|13049.7|13074.8|13050.8|13073.1|13049.1|0
1679526000000|2023-03-22 23:00:00|13074|13050|13069.1|13045.1|13074.6|13050.6|13065.8|13041.8|0
1679526300000|2023-03-22 23:05:00|13068.8|13044.8|13068.6|13044.6|13069.7|13045.7|13067.4|13043.4|0
1679526600000|2023-03-22 23:10:00|13068.9|13044.9|13070.3|13046.3|13070.9|13046.9|13068.1|13044.1|0
1679526900000|2023-03-22 23:15:00|13070.8|13046.8|13072.5|13048.5|13074.2|13050.2|13070.3|13046.3|0
1679527200000|2023-03-22 23:20:00|13072.3|13048.3|13068.9|13044.9|13072.3|13048.3|13068.9|13044.9|0
1679527500000|2023-03-22 23:25:00|13068.7|13044.7|13071.1|13047.1|13071.4|13047.4|13068.4|13044.4|0
1679527800000|2023-03-22 23:30:00|13071.4|13047.4|13068.6|13044.6|13073.1|13049.1|13067.5|13043.5|0
1679528100000|2023-03-22 23:35:00|13068.9|13044.9|13067.5|13043.5|13069.7|13045.7|13067|13043|0
1679528400000|2023-03-22 23:40:00|13068|13044|13069.2|13045.2|13069.7|13045.7|13066.4|13042.4|0
1679528700000|2023-03-22 23:45:00|13069.7|13045.7|13070.9|13046.9|13072.5|13048.5|13069.7|13045.7|0
1679529000000|2023-03-22 23:50:00|13070.4|13046.4|13071.4|13047.4|13073.6|13049.6|13070.3|13046.3|0
1679529300000|2023-03-22 23:55:00|13071.2|13047.2|13070.4|13046.4|13073.2|13049.2|13069.3|13045.3|0
1679529600000|2023-03-23 00:00:00|13069.4|13045.4|13067.8|13043.8|13069.9|13045.9|13061.1|13037.1|0
1679529900000|2023-03-23 00:05:00|13067.3|13043.3|13066.7|13042.7|13068.4|13044.4|13061.7|13037.7|0
1679530200000|2023-03-23 00:10:00|13066.5|13042.5|13071.3|13047.3|13071.9|13047.9|13065.8|13041.8|0
1679530500000|2023-03-23 00:15:00|13070.8|13046.8|13066.9|13042.9|13071.8|13047.8|13066.4|13042.4|0
1679530800000|2023-03-23 00:20:00|13066.4|13042.4|13068.9|13044.9|13068.9|13044.9|13065.2|13041.2|0
1679531100000|2023-03-23 00:25:00|13068.6|13044.6|13065.5|13041.5|13068.9|13044.9|13063.5|13039.5|0
1679531400000|2023-03-23 00:30:00|13065.9|13041.9|13065.3|13041.3|13069.3|13045.3|13065.1|13041.1|0
1679531700000|2023-03-23 00:35:00|13065.1|13041.1|13070.8|13046.8|13071|13047|13065.1|13041.1|0
1679532000000|2023-03-23 00:40:00|13071.3|13047.3|13074.1|13050.1|13076.1|13052.1|13070.8|13046.8|0
1679532300000|2023-03-23 00:45:00|13073.6|13049.6|13068.1|13044.1|13073.6|13049.6|13067.1|13043.1|0
1679532600000|2023-03-23 00:50:00|13068.6|13044.6|13068.2|13044.2|13069.6|13045.6|13066.4|13042.4|0
1679532900000|2023-03-23 00:55:00|13068.5|13044.5|13069.5|13045.5|13071.9|13047.9|13068.4|13044.4|0
1679533200000|2023-03-23 01:00:00|13054.4|13044.4|13060.9|13050.9|13061.4|13051.4|13045.4|13035.4|3860
1679533500000|2023-03-23 01:05:00|13061.4|13051.4|13065.4|13055.4|13065.9|13055.9|13058.9|13048.9|1383
1679533800000|2023-03-23 01:10:00|13065.9|13055.9|13062.4|13052.4|13067.9|13057.9|13057.4|13047.4|1144
1679534100000|2023-03-23 01:15:00|13061.9|13051.9|13064.9|13054.9|13069.4|13059.4|13053.9|13043.9|1561
1679534400000|2023-03-23 01:20:00|13064.4|13054.4|13049.9|13039.9|13070.4|13060.4|13048.4|13038.4|1107
1679534700000|2023-03-23 01:25:00|13049.4|13039.4|13057.9|13047.9|13060.4|13050.4|13046.4|13036.4|1129
1679535000000|2023-03-23 01:30:00|13055.4|13045.4|13056.4|13046.4|13064.4|13054.4|13035.9|13025.9|11161
1679535300000|2023-03-23 01:35:00|13056.9|13046.9|13077.9|13067.9|13097.4|13087.4|13055.9|13045.9|12480
1679535600000|2023-03-23 01:40:00|13079.4|13069.4|13079.9|13069.9|13097.9|13087.9|13069.4|13059.4|5159
1679535900000|2023-03-23 01:45:00|13079.4|13069.4|13103.4|13093.4|13117.9|13107.9|13078.4|13068.4|4391
1679536200000|2023-03-23 01:50:00|13104.4|13094.4|13097.4|13087.4|13108.9|13098.9|13080.9|13070.9|3185
1679536500000|2023-03-23 01:55:00|13097.9|13087.9|13105.4|13095.4|13112.9|13102.9|13080.9|13070.9|3889
1679536800000|2023-03-23 02:00:00|13106.4|13096.4|13106.9|13096.9|13126.4|13116.4|13104.4|13094.4|3526
1679537100000|2023-03-23 02:05:00|13106.4|13096.4|13128.4|13118.4|13128.4|13118.4|13097.4|13087.4|2551
1679537400000|2023-03-23 02:10:00|13129.4|13119.4|13133.4|13123.4|13142.9|13132.9|13125.9|13115.9|4013
1679537700000|2023-03-23 02:15:00|13132.4|13122.4|13127.4|13117.4|13133.9|13123.9|13116.9|13106.9|1533
1679538000000|2023-03-23 02:20:00|13128.4|13118.4|13159.4|13149.4|13162.4|13152.4|13123.4|13113.4|2374
1679538300000|2023-03-23 02:25:00|13157.9|13147.9|13176.9|13166.9|13178.4|13168.4|13152.4|13142.4|5542
1679538600000|2023-03-23 02:30:00|13177.4|13167.4|13157.4|13147.4|13183.4|13173.4|13155.9|13145.9|3530
1679538900000|2023-03-23 02:35:00|13158.4|13148.4|13152.4|13142.4|13164.9|13154.9|13146.9|13136.9|1473
1679539200000|2023-03-23 02:40:00|13151.4|13141.4|13141.4|13131.4|13154.9|13144.9|13138.4|13128.4|2111
1679539500000|2023-03-23 02:45:00|13140.9|13130.9|13153.9|13143.9|13158.9|13148.9|13140.9|13130.9|2788
1679539800000|2023-03-23 02:50:00|13152.9|13142.9|13153.9|13143.9|13159.9|13149.9|13151.9|13141.9|836
1679540100000|2023-03-23 02:55:00|13156.9|13146.9|13132.9|13122.9|13159.9|13149.9|13132.9|13122.9|1387
1679540400000|2023-03-23 03:00:00|13134.9|13124.9|13114.9|13104.9|13134.9|13124.9|13113.9|13103.9|2070
1679540700000|2023-03-23 03:05:00|13113.9|13103.9|13131.9|13121.9|13135.9|13125.9|13110.9|13100.9|1024
1679541000000|2023-03-23 03:10:00|13132.9|13122.9|13109.9|13099.9|13138.9|13128.9|13107.9|13097.9|1384
1679541300000|2023-03-23 03:15:00|13108.9|13098.9|13114.5|13104.5|13116.9|13106.9|13106.9|13096.9|1391
1679541600000|2023-03-23 03:20:00|13116.5|13106.5|13129.5|13119.5|13130.5|13120.5|13112.5|13102.5|1225
1679541900000|2023-03-23 03:25:00|13128.5|13118.5|13119.5|13109.5|13130.5|13120.5|13112.5|13102.5|640
1679542200000|2023-03-23 03:30:00|13118.5|13108.5|13123.5|13113.5|13123.5|13113.5|13115.5|13105.5|228
1679542500000|2023-03-23 03:35:00|13122.5|13112.5|13121.5|13111.5|13122.5|13112.5|13117.5|13107.5|164
1679542800000|2023-03-23 03:40:00|13122.5|13112.5|13118.5|13108.5|13126.5|13116.5|13117.5|13107.5|144
1679543100000|2023-03-23 03:45:00|13117.5|13107.5|13119.5|13109.5|13120.5|13110.5|13117.5|13107.5|195
1679543400000|2023-03-23 03:50:00|13118.5|13108.5|13121.5|13111.5|13121.5|13111.5|13118.5|13108.5|159
1679543700000|2023-03-23 03:55:00|13120.5|13110.5|13119.5|13109.5|13124.5|13114.5|13118.5|13108.5|220
1679544000000|2023-03-23 04:00:00|13120.5|13110.5|13117.5|13107.5|13120.5|13110.5|13116.5|13106.5|148
1679544300000|2023-03-23 04:05:00|13118.5|13108.5|13117.5|13107.5|13118.5|13108.5|13116.5|13106.5|165
1679544600000|2023-03-23 04:10:00|13118.5|13108.5|13119.5|13109.5|13119.5|13109.5|13117.5|13107.5|88
1679544900000|2023-03-23 04:15:00|13118.5|13108.5|13120.5|13110.5|13123.5|13113.5|13118.5|13108.5|69
1679545200000|2023-03-23 04:20:00|13119.5|13109.5|13117.5|13107.5|13119.5|13109.5|13115.5|13105.5|125
1679545500000|2023-03-23 04:25:00|13118.5|13108.5|13117.5|13107.5|13119.5|13109.5|13116.5|13106.5|140
1679545800000|2023-03-23 04:30:00|13118.5|13108.5|13119.5|13109.5|13121.5|13111.5|13118.5|13108.5|120
1679546100000|2023-03-23 04:35:00|13117.5|13107.5|13119.5|13109.5|13119.5|13109.5|13115.5|13105.5|108
1679546400000|2023-03-23 04:40:00|13118.5|13108.5|13120.5|13110.5|13122.5|13112.5|13118.5|13108.5|42
1679546700000|2023-03-23 04:45:00|13121.5|13111.5|13118.5|13108.5|13121.5|13111.5|13118.5|13108.5|61
1679547000000|2023-03-23 04:50:00|13117.5|13107.5|13117.5|13107.5|13120.5|13110.5|13116.5|13106.5|168
1679547300000|2023-03-23 04:55:00|13118.5|13108.5|13125.5|13115.5|13127.5|13117.5|13118.5|13108.5|308
1679547600000|2023-03-23 05:00:00|13124.5|13114.5|13126.5|13116.5|13131.5|13121.5|13115.5|13105.5|1724
1679547900000|2023-03-23 05:05:00|13125.5|13115.5|13122.5|13112.5|13130.5|13120.5|13119.5|13109.5|1076
1679548200000|2023-03-23 05:10:00|13123.5|13113.5|13147.5|13137.5|13149.5|13139.5|13121.5|13111.5|2859
1679548500000|2023-03-23 05:15:00|13148.5|13138.5|13135.5|13125.5|13154.5|13144.5|13133.5|13123.5|1540
1679548800000|2023-03-23 05:20:00|13137.5|13127.5|13127.5|13117.5|13145.5|13135.5|13125.5|13115.5|1834
1679549100000|2023-03-23 05:25:00|13126.5|13116.5|13151.5|13141.5|13155.5|13145.5|13125.5|13115.5|2085
1679549400000|2023-03-23 05:30:00|13149.5|13139.5|13150.5|13140.5|13159.5|13149.5|13136.5|13126.5|2180
1679549700000|2023-03-23 05:35:00|13151.5|13141.5|13151.5|13141.5|13172.5|13162.5|13151.5|13141.5|2300
1679550000000|2023-03-23 05:40:00|13150.5|13140.5|13159.5|13149.5|13171.5|13161.5|13150.5|13140.5|1583
1679550300000|2023-03-23 05:45:00|13156.5|13146.5|13145.5|13135.5|13165.5|13155.5|13144.5|13134.5|2771
1679550600000|2023-03-23 05:50:00|13146.5|13136.5|13135.5|13125.5|13147.5|13137.5|13130.5|13120.5|1596
1679550900000|2023-03-23 05:55:00|13134.5|13124.5|13128.5|13118.5|13143.5|13133.5|13127.5|13117.5|1439
1679551200000|2023-03-23 06:00:00|13129.5|13119.5|13146.5|13136.5|13146.5|13136.5|13129.5|13119.5|1465
1679551500000|2023-03-23 06:05:00|13147.5|13137.5|13135.5|13125.5|13158.5|13148.5|13134.5|13124.5|1905
1679551800000|2023-03-23 06:10:00|13133.5|13123.5|13137.5|13127.5|13140.5|13130.5|13123.5|13113.5|1982
1679552100000|2023-03-23 06:15:00|13138.5|13128.5|13146.5|13136.5|13147.5|13137.5|13130.5|13120.5|1095
1679552400000|2023-03-23 06:20:00|13145.5|13135.5|13138.5|13128.5|13148.5|13138.5|13137.5|13127.5|565
1679552700000|2023-03-23 06:25:00|13142.5|13132.5|13164.5|13154.5|13164.5|13154.5|13138.5|13128.5|2568
1679553000000|2023-03-23 06:30:00|13163.5|13153.5|13152.5|13142.5|13170.5|13160.5|13148.5|13138.5|2167
1679553300000|2023-03-23 06:35:00|13153.5|13143.5|13147.5|13137.5|13153.5|13143.5|13139.5|13129.5|1353
1679553600000|2023-03-23 06:40:00|13146.5|13136.5|13146.5|13136.5|13152.5|13142.5|13143.5|13133.5|1569
1679553900000|2023-03-23 06:45:00|13145.5|13135.5|13155.5|13145.5|13160.5|13150.5|13141.5|13131.5|2439
1679554200000|2023-03-23 06:50:00|13157.5|13147.5|13163.5|13153.5|13163.5|13153.5|13148.5|13138.5|2584
1679554500000|2023-03-23 06:55:00|13162.5|13152.5|13165.5|13155.5|13166.5|13156.5|13156.5|13146.5|3434
1679554800000|2023-03-23 07:00:00|13164.5|13154.5|13160.5|13150.5|13167.5|13157.5|13157.5|13147.5|1177
1679555100000|2023-03-23 07:05:00|13161.5|13151.5|13162.5|13152.5|13166.5|13156.5|13158.5|13148.5|616
1679555400000|2023-03-23 07:10:00|13161.5|13151.5|13157.5|13147.5|13162.5|13152.5|13156.5|13146.5|1424
1679555700000|2023-03-23 07:15:00|13158.5|13148.5|13165.5|13155.5|13166.5|13156.5|13158.5|13148.5|389
1679556000000|2023-03-23 07:20:00|13164.5|13154.5|13169.5|13159.5|13171.5|13161.5|13160.5|13150.5|440
1679556300000|2023-03-23 07:25:00|13170.5|13160.5|13186.5|13176.5|13187.5|13177.5|13169.5|13159.5|1655
1679556600000|2023-03-23 07:30:00|13187.5|13177.5|13181.5|13171.5|13188.5|13178.5|13181.5|13171.5|736
1679556900000|2023-03-23 07:35:00|13182.5|13172.5|13178.5|13168.5|13185.5|13175.5|13177.5|13167.5|962
1679557200000|2023-03-23 07:40:00|13180.5|13170.5|13176.5|13166.5|13181.5|13171.5|13175.5|13165.5|566
1679557500000|2023-03-23 07:45:00|13175.5|13165.5|13180.5|13170.5|13183.5|13173.5|13175.5|13165.5|476
1679557800000|2023-03-23 07:50:00|13178.5|13168.5|13175.5|13165.5|13178.5|13168.5|13173.5|13163.5|593
1679558100000|2023-03-23 07:55:00|13176.5|13166.5|13175.5|13165.5|13179.5|13169.5|13173.5|13163.5|654
1679558400000|2023-03-23 08:00:00|13176.5|13164.5|13187.5|13175.5|13187.5|13176.5|13175.5|13163.5|673
1679558700000|2023-03-23 08:05:00|13186.5|13176.5|13189.5|13178.5|13193.5|13182.5|13186.5|13175.5|1416
1679559000000|2023-03-23 08:10:00|13190.5|13179.5|13188.5|13177.5|13192.5|13181.5|13188.5|13177.5|1938
1679559300000|2023-03-23 08:15:00|13189.5|13176.5|13187.5|13175.5|13189.5|13178.5|13183.5|13172.5|738
1679559600000|2023-03-23 08:20:00|13186.5|13174.5|13181.5|13170.5|13187.5|13175.5|13180.5|13169.5|468
1679559900000|2023-03-23 08:25:00|13182.5|13169.5|13180.5|13168.5|13182.5|13170.5|13177.5|13166.5|1167
1679560200000|2023-03-23 08:30:00|13189.7|13165.7|13188.2|13164.2|13189.7|13165.7|13181.3|13157.3|0
1679560500000|2023-03-23 08:35:00|13187.7|13163.7|13186.2|13162.2|13188.7|13164.7|13184.6|13160.6|933
1679560800000|2023-03-23 08:40:00|13185.7|13161.7|13192.2|13168.2|13193.1|13169.1|13185.7|13161.7|0
1679561100000|2023-03-23 08:45:00|13192.6|13168.6|13195.3|13171.3|13196.2|13172.2|13191.5|13167.5|0
1679561400000|2023-03-23 08:50:00|13195.7|13171.7|13194.1|13170.1|13196.7|13172.7|13191.8|13167.8|0
1679561700000|2023-03-23 08:55:00|13193.7|13169.7|13191|13167|13194.8|13170.8|13189.6|13165.6|0
1679562000000|2023-03-23 09:00:00|13188.5|13177.5|13183.5|13171.5|13189.5|13178.5|13182.5|13171.5|305
1679562300000|2023-03-23 09:05:00|13184.5|13172.5|13182.5|13170.5|13184.5|13172.5|13182.5|13170.5|35
1679562600000|2023-03-23 09:10:00|13181.5|13169.5|13180.5|13168.5|13181.5|13170.5|13178.5|13167.5|121
1679562900000|2023-03-23 09:15:00|13178.5|13167.5|13178.5|13167.5|13181.5|13170.5|13176.5|13165.5|307
1679563200000|2023-03-23 09:20:00|13179.5|13166.5|13173.5|13162.5|13179.5|13168.5|13173.5|13162.5|164
1679563500000|2023-03-23 09:25:00|13172.5|13161.5|13173.5|13162.5|13174.5|13163.5|13171.5|13160.5|110
1679563800000|2023-03-23 09:30:00|13172.5|13161.5|13167.5|13156.5|13173.5|13161.5|13167.5|13156.5|159
1679564100000|2023-03-23 09:35:00|13166.5|13155.5|13166.5|13154.5|13169.5|13158.5|13165.5|13154.5|229
1679564400000|2023-03-23 09:40:00|13165.5|13153.5|13167.5|13156.5|13167.5|13156.5|13164.5|13153.5|48
1679564700000|2023-03-23 09:45:00|13166.5|13155.5|13169.5|13158.5|13171.5|13159.5|13166.5|13154.5|73
1679565000000|2023-03-23 09:50:00|13168.5|13157.5|13175.5|13164.5|13175.5|13164.5|13168.5|13157.5|185
1679565300000|2023-03-23 09:55:00|13176.5|13165.5|13177.5|13166.5|13178.5|13167.5|13175.5|13165.5|153
1679565600000|2023-03-23 10:00:00|13175.5|13164.5|13176.5|13165.5|13178.5|13167.5|13174.5|13163.5|160
1679565900000|2023-03-23 10:05:00|13177.5|13166.5|13176.5|13165.5|13177.5|13166.5|13174.5|13162.5|115
1679566200000|2023-03-23 10:10:00|13175.5|13163.5|13172.5|13161.5|13175.5|13164.5|13172.5|13161.5|79
1679566500000|2023-03-23 10:15:00|13173.5|13162.5|13170.5|13159.5|13174.5|13163.5|13170.5|13159.5|190
1679566800000|2023-03-23 10:20:00|13169.5|13158.5|13166.5|13155.5|13170.5|13159.5|13166.5|13155.5|87
1679567100000|2023-03-23 10:25:00|13167.5|13156.5|13167.5|13156.5|13169.5|13158.5|13165.5|13154.5|303
1679567400000|2023-03-23 10:30:00|13166.5|13155.5|13166.5|13155.5|13167.5|13156.5|13163.5|13151.5|240
1679567700000|2023-03-23 10:35:00|13167.5|13156.5|13173.5|13161.5|13173.5|13162.5|13165.5|13154.5|200
1679568000000|2023-03-23 10:40:00|13174.5|13162.5|13168.5|13157.5|13174.5|13163.5|13168.5|13157.5|93
1679568300000|2023-03-23 10:45:00|13169.5|13158.5|13170.5|13159.5|13173.5|13162.5|13169.5|13157.5|47
1679568600000|2023-03-23 10:50:00|13171.5|13160.5|13170.5|13159.5|13171.5|13160.5|13169.5|13157.5|41
1679568900000|2023-03-23 10:55:00|13171.5|13158.5|13172.5|13161.5|13172.5|13161.5|13169.5|13158.5|27
1679569200000|2023-03-23 11:00:00|13171.5|13160.5|13173.5|13162.5|13174.5|13163.5|13171.5|13160.5|50
1679569500000|2023-03-23 11:05:00|13172.5|13161.5|13172.5|13161.5|13172.5|13161.5|13169.5|13158.5|167
1679569800000|2023-03-23 11:10:00|13173.5|13162.5|13176.5|13165.5|13176.5|13165.5|13173.5|13161.5|140
1679570100000|2023-03-23 11:15:00|13177.5|13166.5|13171.5|13160.5|13178.5|13166.5|13171.5|13160.5|159
1679570400000|2023-03-23 11:20:00|13170.5|13159.5|13171.5|13160.5|13171.5|13160.5|13169.5|13158.5|96
1679570700000|2023-03-23 11:25:00|13172.5|13161.5|13172.5|13161.5|13173.5|13162.5|13171.5|13160.5|32
1679571000000|2023-03-23 11:30:00|13173.5|13160.5|13171.5|13160.5|13173.5|13161.5|13171.5|13160.5|46
1679571300000|2023-03-23 11:35:00|13172.5|13161.5|13175.5|13164.5|13175.5|13164.5|13172.5|13160.5|290
1679571600000|2023-03-23 11:40:00|13174.5|13163.5|13173.5|13162.5|13175.5|13164.5|13173.5|13162.5|76
1679571900000|2023-03-23 11:45:00|13174.5|13163.5|13175.5|13164.5|13177.5|13166.5|13173.5|13162.5|84
1679572200000|2023-03-23 11:50:00|13174.5|13163.5|13180.5|13169.5|13180.5|13169.5|13174.5|13163.5|93
1679572500000|2023-03-23 11:55:00|13181.5|13170.5|13179.5|13168.5|13182.5|13171.5|13178.5|13167.5|76
1679572800000|2023-03-23 12:00:00|13178.5|13167.5|13177.5|13166.5|13179.5|13168.5|13174.5|13163.5|67
1679573100000|2023-03-23 12:05:00|13178.5|13167.5|13177.5|13166.5|13179.5|13168.5|13174.5|13163.5|123
1679573400000|2023-03-23 12:10:00|13178.5|13167.5|13176.5|13164.5|13180.5|13168.5|13175.5|13164.5|130
1679573700000|2023-03-23 12:15:00|13175.5|13165.5|13177.5|13166.5|13177.5|13166.5|13174.5|13162.5|66
1679574000000|2023-03-23 12:20:00|13176.5|13165.5|13180.5|13169.5|13181.5|13170.5|13176.5|13165.5|124
1679574300000|2023-03-23 12:25:00|13181.5|13170.5|13181.5|13170.5|13182.5|13171.5|13180.5|13169.5|367
1679574600000|2023-03-23 12:30:00|13180.5|13169.5|13178.5|13167.5|13181.5|13170.5|13176.5|13165.5|182
1679574900000|2023-03-23 12:35:00|13177.5|13166.5|13174.5|13163.5|13178.5|13167.5|13173.5|13162.5|145
1679575200000|2023-03-23 12:40:00|13175.5|13164.5|13172.5|13161.5|13175.5|13164.5|13172.5|13161.5|115
1679575500000|2023-03-23 12:45:00|13173.5|13162.5|13175.5|13163.5|13178.5|13167.5|13172.5|13162.5|205
1679575800000|2023-03-23 12:50:00|13174.5|13164.5|13174.5|13163.5|13176.5|13165.5|13171.5|13160.5|132
1679576100000|2023-03-23 12:55:00|13173.5|13162.5|13172.5|13161.5|13174.5|13163.5|13169.5|13158.5|139
1679576400000|2023-03-23 13:00:00|13171.5|13160.5|13175.5|13163.5|13177.5|13166.5|13171.5|13160.5|346
1679576700000|2023-03-23 13:05:00|13174.5|13162.5|13173.5|13162.5|13174.5|13163.5|13171.5|13160.5|46
1679577000000|2023-03-23 13:10:00|13172.5|13161.5|13174.5|13163.5|13174.5|13163.5|13171.5|13160.5|80
1679577300000|2023-03-23 13:15:00|13175.5|13164.5|13181.5|13170.5|13182.5|13170.5|13175.5|13164.5|134
1679577600000|2023-03-23 13:20:00|13180.5|13169.5|13183.5|13172.5|13184.5|13173.5|13178.5|13167.5|150
1679577900000|2023-03-23 13:25:00|13184.5|13173.5|13186.5|13175.5|13188.5|13177.5|13184.5|13173.5|108
1679578200000|2023-03-23 13:30:00|13187.5|13176.5|13189.5|13178.5|13196.5|13185.5|13179.5|13168.5|2060
1679578500000|2023-03-23 13:35:00|13190.5|13179.5|13195.5|13184.5|13203.5|13191.5|13188.5|13177.5|1001
1679578800000|2023-03-23 13:40:00|13196.5|13185.5|13205.5|13194.5|13210.5|13199.5|13191.5|13180.5|605
1679579100000|2023-03-23 13:45:00|13204.5|13192.5|13212.5|13201.5|13213.5|13202.5|13202.5|13191.5|590
1679579400000|2023-03-23 13:50:00|13213.5|13202.5|13212.5|13201.5|13215.5|13204.5|13210.5|13199.5|372
1679579700000|2023-03-23 13:55:00|13213.5|13202.5|13211.5|13200.5|13214.5|13202.5|13207.5|13196.5|885
1679580000000|2023-03-23 14:00:00|13213.5|13202.5|13215.5|13203.5|13218.5|13207.5|13210.5|13199.5|449
1679580300000|2023-03-23 14:05:00|13214.5|13202.5|13220.5|13208.5|13221.5|13209.5|13213.5|13202.5|396
1679580600000|2023-03-23 14:10:00|13221.5|13209.5|13226.5|13215.5|13228.5|13217.5|13221.5|13208.5|343
1679580900000|2023-03-23 14:15:00|13227.5|13216.5|13226.5|13214.5|13228.5|13217.5|13221.5|13210.5|336
1679581200000|2023-03-23 14:20:00|13225.5|13215.5|13218.5|13206.5|13225.5|13215.5|13216.5|13205.5|243
1679581500000|2023-03-23 14:25:00|13217.5|13205.5|13221.5|13209.5|13224.5|13212.5|13216.5|13205.5|134
1679581800000|2023-03-23 14:30:00|13222.5|13210.5|13219.5|13208.5|13224.5|13213.5|13216.5|13205.5|435
1679582100000|2023-03-23 14:35:00|13220.5|13209.5|13222.5|13211.5|13223.5|13212.5|13214.5|13203.5|272
1679582400000|2023-03-23 14:40:00|13221.5|13210.5|13223.5|13212.5|13224.5|13213.5|13220.5|13209.5|121
1679582700000|2023-03-23 14:45:00|13222.5|13211.5|13231.5|13220.5|13233.5|13221.5|13222.5|13211.5|614
1679583000000|2023-03-23 14:50:00|13232.5|13221.5|13238.5|13227.5|13238.5|13227.5|13229.5|13218.5|565
1679583300000|2023-03-23 14:55:00|13237.5|13226.5|13229.5|13218.5|13237.5|13227.5|13229.5|13218.5|766
1679583600000|2023-03-23 15:00:00|13230.5|13219.5|13229.5|13218.5|13234.5|13223.5|13228.5|13217.5|383
1679583900000|2023-03-23 15:05:00|13230.5|13219.5|13232.5|13221.5|13236.5|13225.5|13228.5|13216.5|176
1679584200000|2023-03-23 15:10:00|13231.5|13220.5|13238.5|13227.5|13239.5|13228.5|13231.5|13220.5|347
1679584500000|2023-03-23 15:15:00|13239.5|13228.5|13237.5|13226.5|13242.5|13230.5|13236.5|13225.5|453
1679584800000|2023-03-23 15:20:00|13238.5|13227.5|13242.5|13231.5|13245.5|13234.5|13236.5|13225.5|320
1679585100000|2023-03-23 15:25:00|13241.5|13230.5|13231.5|13220.5|13241.5|13230.5|13231.5|13220.5|126
1679585400000|2023-03-23 15:30:00|13232.5|13221.5|13236.5|13224.5|13237.5|13226.5|13232.5|13221.5|96
1679585700000|2023-03-23 15:35:00|13235.5|13225.5|13240.5|13229.5|13242.5|13231.5|13235.5|13224.5|249
1679586000000|2023-03-23 15:40:00|13241.5|13230.5|13237.5|13226.5|13242.5|13231.5|13236.5|13225.5|111
1679586300000|2023-03-23 15:45:00|13236.5|13225.5|13240.5|13229.5|13240.5|13229.5|13235.5|13224.5|176
1679586600000|2023-03-23 15:50:00|13239.5|13228.5|13232.5|13221.5|13241.5|13229.5|13232.5|13221.5|119
1679586900000|2023-03-23 15:55:00|13231.5|13220.5|13227.5|13216.5|13233.5|13222.5|13226.5|13215.5|274
1679587200000|2023-03-23 16:00:00|13226.5|13215.5|13223.5|13212.5|13227.5|13216.5|13220.5|13209.5|236
1679587500000|2023-03-23 16:05:00|13224.5|13211.5|13229.5|13217.5|13230.5|13219.5|13222.5|13211.5|170
1679587800000|2023-03-23 16:10:00|13228.5|13216.5|13220.5|13209.5|13228.5|13216.5|13219.5|13208.5|182
1679588100000|2023-03-23 16:15:00|13219.5|13208.5|13218.5|13206.5|13222.5|13211.5|13215.5|13204.5|230
1679588400000|2023-03-23 16:20:00|13216.5|13207.5|13220.5|13208.5|13221.5|13210.5|13216.5|13205.5|173
1679588700000|2023-03-23 16:25:00|13219.5|13209.5|13221.5|13210.5|13223.5|13212.5|13218.5|13207.5|140
1679589000000|2023-03-23 16:30:00|13220.5|13209.5|13221.5|13209.5|13222.5|13211.5|13219.5|13208.5|89
1679589300000|2023-03-23 16:35:00|13222.5|13210.5|13215.5|13204.5|13222.5|13211.5|13215.5|13204.5|72
1679589600000|2023-03-23 16:40:00|13216.5|13203.5|13213.5|13202.5|13216.5|13205.5|13210.5|13199.5|186
1679589900000|2023-03-23 16:45:00|13212.5|13201.5|13212.5|13201.5|13213.5|13201.5|13208.5|13197.5|148
1679590200000|2023-03-23 16:50:00|13211.5|13200.5|13209.5|13198.5|13212.5|13201.5|13208.5|13197.5|111
1679590500000|2023-03-23 16:55:00|13208.5|13197.5|13208.5|13196.5|13209.5|13197.5|13203.5|13192.5|184
1679590800000|2023-03-23 17:00:00|13207.5|13197.5|13203.5|13192.5|13208.5|13197.5|13200.5|13189.5|258
1679591100000|2023-03-23 17:05:00|13204.5|13193.5|13199.5|13188.5|13208.5|13196.5|13198.5|13186.5|201
1679591400000|2023-03-23 17:10:00|13200.5|13189.5|13190.5|13179.5|13200.5|13189.5|13189.5|13178.5|385
1679591700000|2023-03-23 17:15:00|13191.5|13180.5|13186.5|13174.5|13192.5|13180.5|13185.5|13174.5|221
1679592000000|2023-03-23 17:20:00|13187.5|13175.5|13188.5|13177.5|13191.5|13179.5|13185.5|13174.5|237
1679592300000|2023-03-23 17:25:00|13186.5|13175.5|13184.5|13173.5|13186.5|13175.5|13177.5|13165.5|417
1679592600000|2023-03-23 17:30:00|13183.5|13172.5|13181.5|13170.5|13186.5|13174.5|13180.5|13169.5|204
1679592900000|2023-03-23 17:35:00|13180.5|13169.5|13184.5|13172.5|13185.5|13174.5|13179.5|13168.5|118
1679593200000|2023-03-23 17:40:00|13183.5|13173.5|13190.5|13179.5|13191.5|13180.5|13183.5|13172.5|158
1679593500000|2023-03-23 17:45:00|13189.5|13178.5|13185.5|13174.5|13190.5|13179.5|13182.5|13170.5|250
1679593800000|2023-03-23 17:50:00|13186.5|13175.5|13183.5|13172.5|13188.5|13176.5|13182.5|13171.5|99
1679594100000|2023-03-23 17:55:00|13182.5|13171.5|13181.5|13170.5|13184.5|13173.5|13180.5|13168.5|157
1679594400000|2023-03-23 18:00:00|13182.5|13171.5|13179.5|13168.5|13184.5|13173.5|13178.5|13167.5|166
1679594700000|2023-03-23 18:05:00|13180.5|13169.5|13176.5|13165.5|13181.5|13169.5|13176.5|13165.5|300
1679595000000|2023-03-23 18:10:00|13177.5|13166.5|13179.5|13168.5|13180.5|13169.5|13175.5|13164.5|105
1679595300000|2023-03-23 18:15:00|13178.5|13167.5|13178.5|13167.5|13182.5|13171.5|13177.5|13166.5|90
1679595600000|2023-03-23 18:20:00|13179.5|13168.5|13169.5|13158.5|13179.5|13168.5|13169.5|13158.5|133
1679595900000|2023-03-23 18:25:00|13170.5|13159.5|13161.5|13150.5|13170.5|13159.5|13161.5|13150.5|370
1679596200000|2023-03-23 18:30:00|13162.5|13151.5|13157.5|13146.5|13163.5|13152.5|13156.5|13145.5|581
1679596500000|2023-03-23 18:35:00|13156.5|13145.5|13152.5|13141.5|13160.5|13149.5|13151.5|13140.5|360
1679596800000|2023-03-23 18:40:00|13151.5|13140.5|13139.5|13128.5|13151.5|13140.5|13139.5|13128.5|668
1679597100000|2023-03-23 18:45:00|13140.5|13129.5|13142.5|13130.5|13147.5|13136.5|13136.5|13124.5|585
1679597400000|2023-03-23 18:50:00|13141.5|13131.5|13135.5|13124.5|13142.5|13131.5|13134.5|13123.5|156
1679597700000|2023-03-23 18:55:00|13134.5|13123.5|13145.5|13134.5|13145.5|13134.5|13130.5|13119.5|381
1679598000000|2023-03-23 19:00:00|13146.5|13135.5|13148.5|13137.5|13165.5|13154.5|13146.5|13135.5|1109
1679598300000|2023-03-23 19:05:00|13149.5|13138.5|13145.5|13134.5|13149.5|13138.5|13138.5|13126.5|395
1679598600000|2023-03-23 19:10:00|13146.5|13135.5|13143.5|13132.5|13148.5|13137.5|13138.5|13127.5|169
1679598900000|2023-03-23 19:15:00|13142.5|13131.5|13135.5|13123.5|13145.5|13134.5|13134.5|13123.5|238
1679599200000|2023-03-23 19:20:00|13134.5|13124.5|13144.5|13133.5|13144.5|13133.5|13124.5|13113.5|371
1679599500000|2023-03-23 19:25:00|13145.5|13132.5|13141.5|13130.5|13148.5|13137.5|13139.5|13128.5|151
1679599800000|2023-03-23 19:30:00|13140.5|13129.5|13146.5|13135.5|13147.5|13136.5|13137.5|13126.5|219
1679600100000|2023-03-23 19:35:00|13147.5|13136.5|13149.5|13138.5|13152.5|13140.5|13145.5|13134.5|116
1679600400000|2023-03-23 19:40:00|13148.5|13136.5|13152.5|13142.5|13153.5|13142.5|13146.5|13135.5|112
1679600700000|2023-03-23 19:45:00|13152|13142|13156.5|13146.5|13159|13149|13152|13142|135
1679601000000|2023-03-23 19:50:00|13159.5|13149.5|13167|13157|13167|13157|13158|13148|564
1679601300000|2023-03-23 19:55:00|13168|13158|13163|13153|13170|13160|13163|13153|284
1679601600000|2023-03-23 20:00:00|13162.5|13152.5|13163.5|13153.5|13164.5|13154.5|13159.5|13149.5|90
1679601900000|2023-03-23 20:05:00|13164|13154|13161|13151|13164|13154|13161|13151|42
1679602200000|2023-03-23 20:10:00|13160|13150|13158.5|13148.5|13160|13150|13156.5|13146.5|53
1679602500000|2023-03-23 20:15:00|13158|13148|13155.5|13145.5|13158|13148|13154.5|13144.5|50
1679602800000|2023-03-23 20:20:00|13156|13146|13157.5|13147.5|13157.5|13147.5|13156|13146|5
1679603100000|2023-03-23 20:25:00|13158|13148|13159.5|13149.5|13159.5|13149.5|13158|13148|24
1679603400000|2023-03-23 20:30:00|13159|13149|13164.5|13154.5|13164.5|13154.5|13159|13149|46
1679603700000|2023-03-23 20:35:00|13165|13155|13167.5|13157.5|13169|13159|13165|13155|87
1679604000000|2023-03-23 20:40:00|13168|13158|13170.5|13160.5|13173|13163|13168|13158|114
1679604300000|2023-03-23 20:45:00|13171|13161|13171.5|13161.5|13172|13162|13169.5|13159.5|69
1679604600000|2023-03-23 20:50:00|13172|13162|13172.5|13162.5|13172.5|13162.5|13170.5|13160.5|26
1679604900000|2023-03-23 20:55:00|13172|13162|13174|13164|13175|13165|13172|13162|41
1679605200000|2023-03-23 21:00:00|13174.5|13164.5|13174.5|13164.5|13174.5|13164.5|13174.5|13164.5|1
1679605500000|2023-03-23 21:05:00|||||||||1
1679605800000|2023-03-23 21:10:00|13175|13165|13187.5|13177.5|13187.5|13177.5|13175|13165|21
1679606100000|2023-03-23 21:15:00|13194.5|13170.5|13194.1|13170.1|13194.5|13170.5|13193.4|13169.4|2
1679606400000|2023-03-23 21:20:00|13194|13170|13194.3|13170.3|13194.3|13170.3|13194|13170|0
1679606700000|2023-03-23 21:25:00|13195.2|13171.2|13193.7|13169.7|13195.5|13171.5|13193.7|13169.7|0
1679607000000|2023-03-23 21:30:00|13193.6|13169.6|13193.8|13169.8|13194.5|13170.5|13193.4|13169.4|0
1679607300000|2023-03-23 21:35:00|13194.5|13170.5|13194|13170|13194.5|13170.5|13193.1|13169.1|0
1679607600000|2023-03-23 21:40:00|13194.3|13170.3|13193.8|13169.8|13194.3|13170.3|13193.6|13169.6|0
1679607900000|2023-03-23 21:45:00|13193.9|13169.9|13194.3|13170.3|13194.3|13170.3|13193.8|13169.8|0
1679608200000|2023-03-23 21:50:00|13193.9|13169.9|13196|13172|13196|13172|13193.9|13169.9|0
1679608500000|2023-03-23 21:55:00|13196.2|13172.2|13197.5|13173.5|13199.9|13175.9|13196.2|13172.2|0
1679608800000|2023-03-23 22:00:00|13197|13173|13192.7|13168.7|13201.3|13177.3|13192.2|13168.2|0
1679609100000|2023-03-23 22:05:00|13193|13169|13192.2|13168.2|13194.9|13170.9|13191.6|13167.6|0
1679609400000|2023-03-23 22:10:00|13191.9|13167.9|13188.3|13164.3|13192.2|13168.2|13187.2|13163.2|0
1679609700000|2023-03-23 22:15:00|13188|13164|13181.6|13157.6|13188.3|13164.3|13181.6|13157.6|0
1679610000000|2023-03-23 22:20:00|13183|13159|13181|13157|13183.8|13159.8|13180.5|13156.5|0
1679610300000|2023-03-23 22:25:00|13181.5|13157.5|13183.8|13159.8|13184.3|13160.3|13181.5|13157.5|0
1679610600000|2023-03-23 22:30:00|13183.3|13159.3|13184.3|13160.3|13185.4|13161.4|13181|13157|0
1679610900000|2023-03-23 22:35:00|13183.8|13159.8|13176.5|13152.5|13183.8|13159.8|13176.5|13152.5|0
1679611200000|2023-03-23 22:40:00|13177|13153|13178.2|13154.2|13179.3|13155.3|13177|13153|0
1679611500000|2023-03-23 22:45:00|13178.6|13154.6|13175.4|13151.4|13178.7|13154.7|13174.3|13150.3|0
1679611800000|2023-03-23 22:50:00|13175.9|13151.9|13175.9|13151.9|13177.1|13153.1|13175.4|13151.4|0
1679612100000|2023-03-23 22:55:00|13176.4|13152.4|13179.8|13155.8|13181|13157|13175.9|13151.9|0
1679612400000|2023-03-23 23:00:00|13179.4|13155.4|13181.5|13157.5|13184.3|13160.3|13178.2|13154.2|0
1679612700000|2023-03-23 23:05:00|13182|13158|13180.4|13156.4|13182.1|13158.1|13178.7|13154.7|0
1679613000000|2023-03-23 23:10:00|13179.9|13155.9|13181|13157|13182.1|13158.1|13179.8|13155.8|0
1679613300000|2023-03-23 23:15:00|13181.4|13157.4|13186|13162|13186|13162|13181|13157|0
1679613600000|2023-03-23 23:20:00|13187|13163|13189.4|13165.4|13191.1|13167.1|13186|13162|0
1679613900000|2023-03-23 23:25:00|13189.6|13165.6|13188.6|13164.6|13190.8|13166.8|13187.2|13163.2|0
1679614200000|2023-03-23 23:30:00|13188.3|13164.3|13189.4|13165.4|13191.1|13167.1|13188.3|13164.3|0
1679614500000|2023-03-23 23:35:00|13188.9|13164.9|13186.1|13162.1|13190|13166|13185.5|13161.5|0
1679614800000|2023-03-23 23:40:00|13186.6|13162.6|13185.5|13161.5|13188.3|13164.3|13185.5|13161.5|0
1679615100000|2023-03-23 23:45:00|13185|13161|13183.8|13159.8|13185|13161|13181.6|13157.6|0
1679615400000|2023-03-23 23:50:00|13184.1|13160.1|13183.3|13159.3|13184.4|13160.4|13181.6|13157.6|0
1679615700000|2023-03-23 23:55:00|13183.8|13159.8|13187.7|13163.7|13187.7|13163.7|13183.3|13159.3|0
1679616000000|2023-03-24 00:00:00|13188.7|13164.7|13184.4|13160.4|13188.8|13164.8|13182.2|13158.2|0
1679616300000|2023-03-24 00:05:00|13183.9|13159.9|13175.6|13151.6|13183.9|13159.9|13175.6|13151.6|0
1679616600000|2023-03-24 00:10:00|13176.1|13152.1|13178.9|13154.9|13180.5|13156.5|13176.1|13152.1|0
1679616900000|2023-03-24 00:15:00|13179.4|13155.4|13190.5|13166.5|13191|13167|13178.9|13154.9|0
1679617200000|2023-03-24 00:20:00|13191|13167|13188.6|13164.6|13192.4|13168.4|13187.1|13163.1|0
1679617500000|2023-03-24 00:25:00|13188.8|13164.8|13185.4|13161.4|13189.8|13165.8|13184.9|13160.9|0
1679617800000|2023-03-24 00:30:00|13185.9|13161.9|13188.1|13164.1|13188.1|13164.1|13184.2|13160.2|0
1679618100000|2023-03-24 00:35:00|13188.3|13164.3|13188.5|13164.5|13189.7|13165.7|13187.9|13163.9|0
1679618400000|2023-03-24 00:40:00|13188.3|13164.3|13186.8|13162.8|13188.3|13164.3|13186.2|13162.2|0
1679618700000|2023-03-24 00:45:00|13186.6|13162.6|13189.5|13165.5|13189.5|13165.5|13186.2|13162.2|0
1679619000000|2023-03-24 00:50:00|13189.3|13165.3|13185.9|13161.9|13189.3|13165.3|13184.7|13160.7|0
1679619300000|2023-03-24 00:55:00|13186.1|13162.1|13187.3|13163.3|13189|13165|13185.6|13161.6|0
1679619600000|2023-03-24 01:00:00|13166|13156|13146.5|13136.5|13167|13157|13146.5|13136.5|2093
1679619900000|2023-03-24 01:05:00|13146|13136|13118.5|13108.5|13146|13136|13117.5|13107.5|2534
1679620200000|2023-03-24 01:10:00|13119|13109|13098|13088|13124.5|13114.5|13093.5|13083.5|2884
1679620500000|2023-03-24 01:15:00|13100|13090|13127.5|13117.5|13137.5|13127.5|13095.5|13085.5|3026
1679620800000|2023-03-24 01:20:00|13127|13117|13125|13115|13130.5|13120.5|13120|13110|3194
1679621100000|2023-03-24 01:25:00|13126.5|13116.5|13108.5|13098.5|13127.5|13117.5|13108|13098|3864
1679621400000|2023-03-24 01:30:00|13119|13109|13125|13115|13136|13126|13103|13093|21020
1679621700000|2023-03-24 01:35:00|13125.5|13115.5|13123.5|13113.5|13132|13122|13109|13099|8096
1679622000000|2023-03-24 01:40:00|13123|13113|13124|13114|13133|13123|13106|13096|4795
1679622300000|2023-03-24 01:45:00|13124.5|13114.5|13097|13087|13141|13131|13097|13087|5170
1679622600000|2023-03-24 01:50:00|13097.5|13087.5|13120|13110|13122|13112|13097.5|13087.5|3626
1679622900000|2023-03-24 01:55:00|13119.5|13109.5|13119.5|13109.5|13126|13116|13101|13091|2293
1679623200000|2023-03-24 02:00:00|13120|13110|13149.5|13139.5|13154.5|13144.5|13116|13106|3145
1679623500000|2023-03-24 02:05:00|13150.5|13140.5|13167|13157|13174|13164|13150.5|13140.5|3552
1679623800000|2023-03-24 02:10:00|13169.5|13159.5|13158.5|13148.5|13172|13162|13151|13141|3124
1679624100000|2023-03-24 02:15:00|13158|13148|13144|13134|13160|13150|13138|13128|2314
1679624400000|2023-03-24 02:20:00|13145|13135|13126|13116|13146|13136|13121|13111|2185
1679624700000|2023-03-24 02:25:00|13125.5|13115.5|13131|13121|13134|13124|13121|13111|2302
1679625000000|2023-03-24 02:30:00|13129|13119|13111|13101|13130|13120|13110|13100|3047
1679625300000|2023-03-24 02:35:00|13110.5|13100.5|13118|13108|13125|13115|13107|13097|2979
1679625600000|2023-03-24 02:40:00|13120|13110|13125|13115|13127|13117|13115|13105|1611
1679625900000|2023-03-24 02:45:00|13125.5|13115.5|13128.5|13118.5|13131.5|13121.5|13114.5|13104.5|3280
1679626200000|2023-03-24 02:50:00|13127.5|13117.5|13122.5|13112.5|13127.5|13117.5|13116.5|13106.5|2173
1679626500000|2023-03-24 02:55:00|13121.5|13111.5|13123.5|13113.5|13130.5|13120.5|13116.5|13106.5|1431
1679626800000|2023-03-24 03:00:00|13124.5|13114.5|13123.5|13113.5|13132.5|13122.5|13112.5|13102.5|1467
1679627100000|2023-03-24 03:05:00|13124.5|13114.5|13135.5|13125.5|13135.5|13125.5|13120.5|13110.5|1218
1679627400000|2023-03-24 03:10:00|13134.5|13124.5|13136.5|13126.5|13139.5|13129.5|13128.5|13118.5|1122
1679627700000|2023-03-24 03:15:00|13135.5|13125.5|13128.5|13118.5|13137.5|13127.5|13126.5|13116.5|968
1679628000000|2023-03-24 03:20:00|13129.5|13119.5|13131.5|13121.5|13133.5|13123.5|13117.5|13107.5|1145
1679628300000|2023-03-24 03:25:00|13132.5|13122.5|13131.5|13121.5|13133.5|13123.5|13122.5|13112.5|615
1679628600000|2023-03-24 03:30:00|13130.5|13120.5|13134.5|13124.5|13139.5|13129.5|13129.5|13119.5|492
1679628900000|2023-03-24 03:35:00|13133.5|13123.5|13136.5|13126.5|13139.5|13129.5|13131.5|13121.5|512
1679629200000|2023-03-24 03:40:00|13137.5|13127.5|13131.5|13121.5|13139.5|13129.5|13130.5|13120.5|344
1679629500000|2023-03-24 03:45:00|13130.5|13120.5|13127.5|13117.5|13132.5|13122.5|13127.5|13117.5|291
1679629800000|2023-03-24 03:50:00|13128.5|13118.5|13126.5|13116.5|13128.5|13118.5|13124.5|13114.5|345
1679630100000|2023-03-24 03:55:00|13125.5|13115.5|13126.5|13116.5|13129.5|13119.5|13125.5|13115.5|175
1679630400000|2023-03-24 04:00:00|13127.5|13117.5|13121.5|13111.5|13127.5|13117.5|13120.5|13110.5|306
1679630700000|2023-03-24 04:05:00|13122.5|13112.5|13120.5|13110.5|13123.5|13113.5|13120.5|13110.5|277
1679631000000|2023-03-24 04:10:00|13119.5|13109.5|13117.5|13107.5|13121.5|13111.5|13117.5|13107.5|361
1679631300000|2023-03-24 04:15:00|13119.5|13109.5|13118.5|13108.5|13119.5|13109.5|13117.5|13107.5|258
1679631600000|2023-03-24 04:20:00|13117.5|13107.5|13119.5|13109.5|13120.5|13110.5|13117.5|13107.5|200
1679631900000|2023-03-24 04:25:00|13120.5|13110.5|13120.5|13110.5|13120.5|13110.5|13118.5|13108.5|291
1679632200000|2023-03-24 04:30:00|13121.5|13111.5|13118.5|13108.5|13121.5|13111.5|13118.5|13108.5|239
1679632500000|2023-03-24 04:35:00|13119.5|13109.5|13119.5|13109.5|13119.5|13109.5|13118.5|13108.5|171
1679632800000|2023-03-24 04:40:00|13120.5|13110.5|13121.5|13111.5|13121.5|13111.5|13119.5|13109.5|330
1679633100000|2023-03-24 04:45:00|13122.5|13112.5|13124.5|13114.5|13124.5|13114.5|13120.5|13110.5|349
1679633400000|2023-03-24 04:50:00|13123.5|13113.5|13123.5|13113.5|13126.5|13116.5|13122.5|13112.5|513
1679633700000|2023-03-24 04:55:00|13122.5|13112.5|13124.5|13114.5|13124.5|13114.5|13122.5|13112.5|199
1679634000000|2023-03-24 05:00:00|13123.5|13113.5|13127.5|13117.5|13135.5|13125.5|13118.5|13108.5|3009
1679634300000|2023-03-24 05:05:00|13128.5|13118.5|13122.5|13112.5|13130.5|13120.5|13114.5|13104.5|1636
1679634600000|2023-03-24 05:10:00|13121.5|13111.5|13119.5|13109.5|13122.5|13112.5|13116.5|13106.5|1648
1679634900000|2023-03-24 05:15:00|13118.5|13108.5|13118.5|13108.5|13121.5|13111.5|13110.5|13100.5|1870
1679635200000|2023-03-24 05:20:00|13116.5|13106.5|13139.5|13129.5|13142.5|13132.5|13116.5|13106.5|3951
1679635500000|2023-03-24 05:25:00|13138.5|13128.5|13127.5|13117.5|13138.5|13128.5|13127.5|13117.5|1402
1679635800000|2023-03-24 05:30:00|13126.5|13116.5|13115.5|13105.5|13128.5|13118.5|13113.5|13103.5|2565
1679636100000|2023-03-24 05:35:00|13114.5|13104.5|13118.5|13108.5|13121.5|13111.5|13107.5|13097.5|1856
1679636400000|2023-03-24 05:40:00|13119.5|13109.5|13102.5|13092.5|13119.5|13109.5|13102.5|13092.5|1446
1679636700000|2023-03-24 05:45:00|13103.5|13093.5|13106.5|13096.5|13113.5|13103.5|13103.5|13093.5|1364
1679637000000|2023-03-24 05:50:00|13105.5|13095.5|13104.5|13094.5|13111.5|13101.5|13102.5|13092.5|1276
1679637300000|2023-03-24 05:55:00|13102.5|13092.5|13082.5|13072.5|13102.5|13092.5|13078.5|13068.5|3185
1679637600000|2023-03-24 06:00:00|13083.5|13073.5|13086.5|13076.5|13088.5|13078.5|13073.5|13063.5|2271
1679637900000|2023-03-24 06:05:00|13087.5|13077.5|13096.5|13086.5|13099.5|13089.5|13087.5|13077.5|1240
1679638200000|2023-03-24 06:10:00|13095.5|13085.5|13102.5|13092.5|13105.5|13095.5|13093.5|13083.5|1321
1679638500000|2023-03-24 06:15:00|13101.5|13091.5|13094.5|13084.5|13106.5|13096.5|13093.5|13083.5|1606
1679638800000|2023-03-24 06:20:00|13093.5|13083.5|13106.5|13096.5|13110.5|13100.5|13089.5|13079.5|1463
1679639100000|2023-03-24 06:25:00|13105.5|13095.5|13101.5|13091.5|13106.5|13096.5|13097.5|13087.5|911
1679639400000|2023-03-24 06:30:00|13102.5|13092.5|13095.5|13085.5|13106.5|13096.5|13095.5|13085.5|1537
1679639700000|2023-03-24 06:35:00|13096.5|13086.5|13099.5|13089.5|13101.5|13091.5|13092.5|13082.5|1015
1679640000000|2023-03-24 06:40:00|13100.5|13090.5|13094.5|13084.5|13100.5|13090.5|13093.5|13083.5|2456
1679640300000|2023-03-24 06:45:00|13093.5|13083.5|13100.5|13090.5|13103.5|13093.5|13093.5|13083.5|2002
1679640600000|2023-03-24 06:50:00|13098.5|13088.5|13103.5|13093.5|13104.5|13094.5|13096.5|13086.5|1915
1679640900000|2023-03-24 06:55:00|13102.5|13092.5|13118.5|13108.5|13120.5|13110.5|13100.5|13090.5|3896
1679641200000|2023-03-24 07:00:00|13116.5|13106.5|13125.5|13115.5|13125.5|13115.5|13113.5|13103.5|1892
1679641500000|2023-03-24 07:05:00|13126.5|13116.5|13124.5|13114.5|13129.5|13119.5|13121.5|13111.5|831
1679641800000|2023-03-24 07:10:00|13123.5|13113.5|13123.5|13113.5|13127.5|13117.5|13119.5|13109.5|1211
1679642100000|2023-03-24 07:15:00|13122.5|13112.5|13118.5|13108.5|13124.5|13114.5|13116.5|13106.5|559
1679642400000|2023-03-24 07:20:00|13119.5|13109.5|13123.5|13113.5|13124.5|13114.5|13117.5|13107.5|260
1679642700000|2023-03-24 07:25:00|13124.5|13114.5|13122.5|13112.5|13128.5|13118.5|13122.5|13112.5|466
1679643000000|2023-03-24 07:30:00|13123.5|13113.5|13120.5|13110.5|13128.5|13118.5|13119.5|13109.5|768
1679643300000|2023-03-24 07:35:00|13122.5|13112.5|13126.5|13116.5|13128.5|13118.5|13120.5|13110.5|368
1679643600000|2023-03-24 07:40:00|13125.5|13115.5|13136.5|13126.5|13136.5|13126.5|13125.5|13115.5|1222
1679643900000|2023-03-24 07:45:00|13135.5|13125.5|13137.5|13127.5|13142.5|13132.5|13134.5|13124.5|731
1679644200000|2023-03-24 07:50:00|13138.5|13128.5|13138.5|13128.5|13141.5|13131.5|13136.5|13126.5|412
1679644500000|2023-03-24 07:55:00|13137.5|13127.5|13132.5|13122.5|13139.5|13129.5|13131.5|13121.5|626
1679644800000|2023-03-24 08:00:00|13133.5|13121.5|13125.5|13113.5|13133.5|13122.5|13124.5|13112.5|1109
1679645100000|2023-03-24 08:05:00|13124.5|13112.5|13105.5|13094.5|13124.5|13113.5|13104.5|13093.5|1075
1679645400000|2023-03-24 08:10:00|13106.5|13095.5|13111.5|13099.5|13111.5|13100.5|13104.5|13093.5|1018
1679645700000|2023-03-24 08:15:00|13110.5|13100.5|13107.5|13096.5|13115.5|13103.5|13106.5|13095.5|400
1679646000000|2023-03-24 08:20:00|13106.5|13095.5|13115.5|13104.5|13118.5|13107.5|13103.5|13092.5|401
1679646300000|2023-03-24 08:25:00|13116.5|13105.5|13120.5|13107.5|13121.5|13109.5|13114.5|13102.5|767
1679646600000|2023-03-24 08:30:00|13125.5|13101.5|13116.9|13092.9|13126.7|13102.7|13116.9|13092.9|0
1679646900000|2023-03-24 08:35:00|13115.9|13091.9|13105.7|13081.7|13118.8|13094.8|13105.6|13081.6|172
1679647200000|2023-03-24 08:40:00|13106.2|13082.2|13094.9|13070.9|13107.9|13083.9|13087.9|13063.9|0
1679647500000|2023-03-24 08:45:00|13094.7|13070.7|13078.9|13054.9|13095.9|13071.9|13078.9|13054.9|0
1679647800000|2023-03-24 08:50:00|13078.6|13054.6|13096.6|13072.6|13098.9|13074.9|13077|13053|0
1679648100000|2023-03-24 08:55:00|13096.8|13072.8|13102.3|13078.3|13107.6|13083.6|13096.6|13072.6|0
1679648400000|2023-03-24 09:00:00|13110.5|13099.5|13107.5|13096.5|13110.5|13099.5|13103.5|13091.5|941
1679648700000|2023-03-24 09:05:00|13108.5|13097.5|13112.5|13101.5|13117.5|13106.5|13108.5|13097.5|590
1679649000000|2023-03-24 09:10:00|13113.5|13102.5|13108.5|13097.5|13117.5|13106.5|13108.5|13097.5|184
1679649300000|2023-03-24 09:15:00|13107.5|13096.5|13104.5|13093.5|13113.5|13101.5|13103.5|13092.5|689
1679649600000|2023-03-24 09:20:00|13103.5|13092.5|13099.5|13088.5|13104.5|13093.5|13099.5|13088.5|192
1679649900000|2023-03-24 09:25:00|13100.5|13089.5|13106.5|13095.5|13106.5|13095.5|13099.5|13087.5|229
1679650200000|2023-03-24 09:30:00|13107.5|13098.5|13097.5|13086.5|13109.5|13098.5|13096.5|13085.5|475
1679650500000|2023-03-24 09:35:00|13096.5|13085.5|13091.5|13080.5|13101.5|13090.5|13091.5|13080.5|455
1679650800000|2023-03-24 09:40:00|13090.5|13079.5|13085.5|13074.5|13092.5|13081.5|13085.5|13074.5|593
1679651100000|2023-03-24 09:45:00|13084.5|13073.5|13075.5|13064.5|13085.5|13074.5|13074.5|13063.5|1075
1679651400000|2023-03-24 09:50:00|13074.5|13063.5|13068.5|13057.5|13075.5|13063.5|13068.5|13057.5|499
1679651700000|2023-03-24 09:55:00|13069.5|13056.5|13063.5|13052.5|13069.5|13057.5|13062.5|13051.5|1102
1679652000000|2023-03-24 10:00:00|13062.5|13051.5|13068.5|13057.5|13069.5|13058.5|13060.5|13049.5|742
1679652300000|2023-03-24 10:05:00|13067.5|13056.5|13057.5|13046.5|13069.5|13058.5|13057.5|13046.5|572
1679652600000|2023-03-24 10:10:00|13058.5|13047.5|13048.5|13037.5|13061.5|13050.5|13048.5|13037.5|1070
1679652900000|2023-03-24 10:15:00|13049.5|13038.5|13054.5|13043.5|13057.5|13045.5|13049.5|13038.5|1281
1679653200000|2023-03-24 10:20:00|13055.5|13042.5|13055.5|13043.5|13060.5|13049.5|13052.5|13041.5|363
1679653500000|2023-03-24 10:25:00|13056.5|13044.5|13058.5|13047.5|13062.5|13051.5|13055.5|13044.5|205
1679653800000|2023-03-24 10:30:00|13057.5|13046.5|13053.5|13041.5|13057.5|13046.5|13051.5|13039.5|211
1679654100000|2023-03-24 10:35:00|13054.5|13042.5|13058.5|13047.5|13058.5|13047.5|13051.5|13040.5|220
1679654400000|2023-03-24 10:40:00|13059.5|13048.5|13062.5|13050.5|13063.5|13052.5|13057.5|13046.5|210
1679654700000|2023-03-24 10:45:00|13063.5|13051.5|13067.5|13056.5|13068.5|13057.5|13062.5|13051.5|172
1679655000000|2023-03-24 10:50:00|13066.5|13055.5|13064.5|13053.5|13069.5|13057.5|13064.5|13053.5|204
1679655300000|2023-03-24 10:55:00|13065.5|13054.5|13055.5|13044.5|13065.5|13054.5|13052.5|13041.5|195
1679655600000|2023-03-24 11:00:00|13056.5|13045.5|13056.5|13044.5|13056.5|13045.5|13043.5|13032.5|406
1679655900000|2023-03-24 11:05:00|13057.5|13045.5|13051.5|13040.5|13057.5|13045.5|13048.5|13037.5|323
1679656200000|2023-03-24 11:10:00|13052.5|13041.5|13059.5|13048.5|13059.5|13048.5|13051.5|13040.5|183
1679656500000|2023-03-24 11:15:00|13058.5|13047.5|13056.5|13045.5|13059.5|13048.5|13053.5|13042.5|150
1679656800000|2023-03-24 11:20:00|13057.5|13046.5|13060.5|13049.5|13064.5|13053.5|13057.5|13046.5|77
1679657100000|2023-03-24 11:25:00|13059.5|13048.5|13058.5|13047.5|13061.5|13050.5|13055.5|13044.5|108
1679657400000|2023-03-24 11:30:00|13059.5|13048.5|13055.5|13044.5|13060.5|13049.5|13055.5|13044.5|67
1679657700000|2023-03-24 11:35:00|13054.5|13043.5|13058.5|13047.5|13060.5|13049.5|13053.5|13042.5|379
1679658000000|2023-03-24 11:40:00|13059.5|13048.5|13052.5|13040.5|13062.5|13050.5|13051.5|13040.5|191
1679658300000|2023-03-24 11:45:00|13051.5|13039.5|13046.5|13035.5|13051.5|13040.5|13045.5|13034.5|186
1679658600000|2023-03-24 11:50:00|13047.5|13036.5|13052.5|13041.5|13052.5|13041.5|13045.5|13034.5|255
1679658900000|2023-03-24 11:55:00|13053.5|13040.5|13055.5|13044.5|13055.5|13044.5|13050.5|13039.5|110
1679659200000|2023-03-24 12:00:00|13054.5|13043.5|13052.5|13041.5|13056.5|13045.5|13051.5|13040.5|231
1679659500000|2023-03-24 12:05:00|13051.5|13040.5|13054.5|13043.5|13055.5|13044.5|13048.5|13037.5|108
1679659800000|2023-03-24 12:10:00|13053.5|13042.5|13058.5|13047.5|13058.5|13047.5|13053.5|13042.5|65
1679660100000|2023-03-24 12:15:00|13057.5|13046.5|13053.5|13042.5|13057.5|13046.5|13050.5|13039.5|125
1679660400000|2023-03-24 12:20:00|13054.5|13043.5|13059.5|13048.5|13060.5|13048.5|13053.5|13042.5|174
1679660700000|2023-03-24 12:25:00|13058.5|13047.5|13061.5|13049.5|13062.5|13051.5|13058.5|13047.5|107
1679661000000|2023-03-24 12:30:00|13060.5|13050.5|13061.5|13049.5|13062.5|13051.5|13057.5|13046.5|97
1679661300000|2023-03-24 12:35:00|13062.5|13050.5|13064.5|13053.5|13069.5|13057.5|13062.5|13050.5|179
1679661600000|2023-03-24 12:40:00|13062.5|13052.5|13066.5|13055.5|13068.5|13057.5|13059.5|13048.5|238
1679661900000|2023-03-24 12:45:00|13067.5|13056.5|13067.5|13056.5|13069.5|13058.5|13063.5|13052.5|138
1679662200000|2023-03-24 12:50:00|13068.5|13057.5|13071.5|13059.5|13072.5|13061.5|13067.5|13057.5|191
1679662500000|2023-03-24 12:55:00|13072.5|13060.5|13077.5|13066.5|13081.5|13070.5|13072.5|13060.5|418
1679662800000|2023-03-24 13:00:00|13078.5|13065.5|13076.5|13064.5|13079.5|13068.5|13074.5|13063.5|147
1679663100000|2023-03-24 13:05:00|13077.5|13065.5|13075.5|13064.5|13080.5|13069.5|13074.5|13063.5|165
1679663400000|2023-03-24 13:10:00|13076.5|13063.5|13077.5|13066.5|13077.5|13066.5|13074.5|13063.5|260
1679663700000|2023-03-24 13:15:00|13076.5|13065.5|13072.5|13060.5|13077.5|13066.5|13069.5|13058.5|131
1679664000000|2023-03-24 13:20:00|13071.5|13061.5|13076.5|13065.5|13076.5|13065.5|13069.5|13058.5|204
1679664300000|2023-03-24 13:25:00|13075.5|13064.5|13085.5|13073.5|13085.5|13074.5|13075.5|13064.5|600
1679664600000|2023-03-24 13:30:00|13086.5|13074.5|13089.5|13078.5|13091.5|13080.5|13080.5|13069.5|1806
1679664900000|2023-03-24 13:35:00|13088.5|13077.5|13098.5|13087.5|13098.5|13087.5|13086.5|13075.5|1160
1679665200000|2023-03-24 13:40:00|13097.5|13086.5|13097.5|13086.5|13105.5|13093.5|13088.5|13077.5|1658
1679665500000|2023-03-24 13:45:00|13094.5|13083.5|13094.5|13083.5|13099.5|13088.5|13084.5|13073.5|1786
1679665800000|2023-03-24 13:50:00|13093.5|13082.5|13101.5|13090.5|13105.5|13094.5|13093.5|13081.5|766
1679666100000|2023-03-24 13:55:00|13100.5|13089.5|13101.5|13090.5|13105.5|13094.5|13096.5|13085.5|397
1679666400000|2023-03-24 14:00:00|13102.5|13091.5|13101.5|13090.5|13107.5|13096.5|13099.5|13088.5|316
1679666700000|2023-03-24 14:05:00|13100.5|13089.5|13099.5|13088.5|13107.5|13096.5|13096.5|13085.5|319
1679667000000|2023-03-24 14:10:00|13098.5|13087.5|13098.5|13086.5|13106.5|13094.5|13094.5|13083.5|251
1679667300000|2023-03-24 14:15:00|13097.5|13087.5|13092.5|13081.5|13099.5|13088.5|13091.5|13080.5|357
1679667600000|2023-03-24 14:20:00|13093.5|13082.5|13091.5|13080.5|13094.5|13083.5|13082.5|13071.5|406
1679667900000|2023-03-24 14:25:00|13092.5|13081.5|13102.5|13091.5|13107.5|13096.5|13092.5|13081.5|458
1679668200000|2023-03-24 14:30:00|13103.5|13092.5|13105.5|13094.5|13107.5|13096.5|13100.5|13089.5|286
1679668500000|2023-03-24 14:35:00|13106.5|13095.5|13103.5|13091.5|13108.5|13097.5|13099.5|13088.5|521
1679668800000|2023-03-24 14:40:00|13102.5|13090.5|13098.5|13087.5|13103.5|13092.5|13097.5|13086.5|768
1679669100000|2023-03-24 14:45:00|13099.5|13088.5|13100.5|13089.5|13105.5|13094.5|13098.5|13087.5|795
1679669400000|2023-03-24 14:50:00|13099.5|13088.5|13103.5|13092.5|13106.5|13095.5|13099.5|13088.5|800
1679669700000|2023-03-24 14:55:00|13104.5|13093.5|13112.5|13101.5|13112.5|13101.5|13102.5|13091.5|1061
1679670000000|2023-03-24 15:00:00|13111.5|13100.5|13107.5|13096.5|13112.5|13100.5|13104.5|13093.5|375
1679670300000|2023-03-24 15:05:00|13108.5|13097.5|13099.5|13088.5|13108.5|13097.5|13099.5|13088.5|336
1679670600000|2023-03-24 15:10:00|13098.5|13087.5|13087.5|13075.5|13098.5|13087.5|13083.5|13072.5|608
1679670900000|2023-03-24 15:15:00|13086.5|13076.5|13093.5|13082.5|13097.5|13086.5|13086.5|13076.5|223
1679671200000|2023-03-24 15:20:00|13094.5|13083.5|13092.5|13081.5|13097.5|13086.5|13089.5|13078.5|114
1679671500000|2023-03-24 15:25:00|13093.5|13082.5|13096.5|13085.5|13098.5|13087.5|13092.5|13081.5|181
1679671800000|2023-03-24 15:30:00|13095.5|13084.5|13100.5|13089.5|13100.5|13089.5|13091.5|13080.5|198
1679672100000|2023-03-24 15:35:00|13099.5|13088.5|13104.5|13093.5|13106.5|13095.5|13099.5|13087.5|462
1679672400000|2023-03-24 15:40:00|13105.5|13094.5|13106.5|13095.5|13106.5|13095.5|13104.5|13092.5|495
1679672700000|2023-03-24 15:45:00|13107.5|13096.5|13111.5|13100.5|13118.5|13107.5|13107.5|13095.5|1000
1679673000000|2023-03-24 15:50:00|13110.5|13099.5|13111.5|13099.5|13111.5|13100.5|13108.5|13097.5|188
1679673300000|2023-03-24 15:55:00|13110.5|13098.5|13117.5|13106.5|13120.5|13109.5|13109.5|13098.5|270
1679673600000|2023-03-24 16:00:00|13118.5|13107.5|13115.5|13104.5|13123.5|13112.5|13113.5|13102.5|535
1679673900000|2023-03-24 16:05:00|13116.5|13105.5|13106.5|13095.5|13116.5|13105.5|13106.5|13094.5|373
1679674200000|2023-03-24 16:10:00|13107.5|13096.5|13112.5|13101.5|13113.5|13102.5|13105.5|13094.5|278
1679674500000|2023-03-24 16:15:00|13113.5|13100.5|13102.5|13091.5|13114.5|13103.5|13101.5|13090.5|437
1679674800000|2023-03-24 16:20:00|13103.5|13092.5|13107.5|13096.5|13107.5|13096.5|13099.5|13088.5|195
1679675100000|2023-03-24 16:25:00|13108.5|13097.5|13103.5|13092.5|13109.5|13098.5|13101.5|13090.5|211
1679675400000|2023-03-24 16:30:00|13104.5|13093.5|13103.5|13092.5|13104.5|13093.5|13099.5|13088.5|180
1679675700000|2023-03-24 16:35:00|13104.5|13093.5|13105.5|13094.5|13106.5|13095.5|13100.5|13089.5|424
1679676000000|2023-03-24 16:40:00|13104.5|13093.5|13105.5|13094.5|13107.5|13096.5|13102.5|13090.5|143
1679676300000|2023-03-24 16:45:00|13106.5|13095.5|13112.5|13101.5|13113.5|13102.5|13106.5|13095.5|172
1679676600000|2023-03-24 16:50:00|13113.5|13102.5|13107.5|13096.5|13113.5|13102.5|13106.5|13095.5|175
1679676900000|2023-03-24 16:55:00|13108.5|13097.5|13111.5|13100.5|13114.5|13103.5|13107.5|13096.5|199
1679677200000|2023-03-24 17:00:00|13112.5|13099.5|13109.5|13097.5|13113.5|13102.5|13107.5|13096.5|143
1679677500000|2023-03-24 17:05:00|13110.5|13098.5|13107.5|13095.5|13112.5|13101.5|13105.5|13094.5|129
1679677800000|2023-03-24 17:10:00|13106.5|13094.5|13110.5|13099.5|13111.5|13099.5|13105.5|13094.5|99
1679678100000|2023-03-24 17:15:00|13111.5|13100.5|13107.5|13096.5|13112.5|13101.5|13106.5|13095.5|142
1679678400000|2023-03-24 17:20:00|13108.5|13095.5|13113.5|13102.5|13114.5|13103.5|13107.5|13095.5|84
1679678700000|2023-03-24 17:25:00|13114.5|13103.5|13116.5|13105.5|13120.5|13109.5|13113.5|13102.5|551
1679679000000|2023-03-24 17:30:00|13117.5|13104.5|13113.5|13102.5|13119.5|13107.5|13113.5|13102.5|220
1679679300000|2023-03-24 17:35:00|13114.5|13103.5|13115.5|13104.5|13119.5|13107.5|13113.5|13102.5|283
1679679600000|2023-03-24 17:40:00|13116.5|13103.5|13113.5|13102.5|13116.5|13105.5|13110.5|13099.5|339
1679679900000|2023-03-24 17:45:00|13112.5|13101.5|13104.5|13093.5|13112.5|13101.5|13104.5|13093.5|206
1679680200000|2023-03-24 17:50:00|13105.5|13094.5|13105.5|13094.5|13106.5|13095.5|13103.5|13092.5|148
1679680500000|2023-03-24 17:55:00|13106.5|13095.5|13111.5|13100.5|13111.5|13100.5|13104.5|13093.5|284
1679680800000|2023-03-24 18:00:00|13112.5|13101.5|13113.5|13101.5|13114.5|13103.5|13110.5|13099.5|224
1679681100000|2023-03-24 18:05:00|13112.5|13102.5|13112.5|13101.5|13114.5|13102.5|13110.5|13099.5|186
1679681400000|2023-03-24 18:10:00|13111.5|13100.5|13113.5|13102.5|13113.5|13102.5|13110.5|13099.5|107
1679681700000|2023-03-24 18:15:00|13114.5|13101.5|13113.5|13102.5|13116.5|13105.5|13111.5|13100.5|182
1679682000000|2023-03-24 18:20:00|13114.5|13103.5|13113.5|13101.5|13116.5|13104.5|13111.5|13100.5|241
1679682300000|2023-03-24 18:25:00|13112.5|13102.5|13115.5|13104.5|13116.5|13105.5|13112.5|13101.5|65
1679682600000|2023-03-24 18:30:00|13116.5|13103.5|13120.5|13108.5|13123.5|13111.5|13114.5|13103.5|113
1679682900000|2023-03-24 18:35:00|13119.5|13107.5|13121.5|13110.5|13122.5|13111.5|13117.5|13106.5|55
1679683200000|2023-03-24 18:40:00|13122.5|13109.5|13124.5|13112.5|13124.5|13113.5|13120.5|13109.5|101
1679683500000|2023-03-24 18:45:00|13123.5|13113.5|13122.5|13111.5|13125.5|13114.5|13120.5|13109.5|47
1679683800000|2023-03-24 18:50:00|13121.5|13110.5|13119.5|13108.5|13122.5|13111.5|13117.5|13106.5|11
1679684100000|2023-03-24 18:55:00|13120.5|13109.5|13116.5|13105.5|13121.5|13110.5|13116.5|13105.5|192
1679684400000|2023-03-24 19:00:00|13117.5|13106.5|13113.5|13102.5|13118.5|13106.5|13113.5|13102.5|138
1679684700000|2023-03-24 19:05:00|13112.5|13101.5|13112.5|13101.5|13113.5|13102.5|13111.5|13100.5|155
1679685000000|2023-03-24 19:10:00|13113.5|13102.5|13113.5|13102.5|13114.5|13103.5|13112.5|13101.5|49
1679685300000|2023-03-24 19:15:00|13114.5|13103.5|13119.5|13108.5|13119.5|13108.5|13114.5|13102.5|55
1679685600000|2023-03-24 19:20:00|13120.5|13109.5|13121.5|13110.5|13126.5|13115.5|13119.5|13108.5|105
1679685900000|2023-03-24 19:25:00|13120.5|13109.5|13124.5|13112.5|13125.5|13114.5|13119.5|13108.5|73
1679686200000|2023-03-24 19:30:00|13123.5|13113.5|13121.5|13109.5|13124.5|13113.5|13119.5|13108.5|55
1679686500000|2023-03-24 19:35:00|13120.5|13110.5|13121.5|13110.5|13125.5|13114.5|13119.5|13108.5|84
1679686800000|2023-03-24 19:40:00|13120.5|13109.5|13118.5|13108.5|13121.5|13110.5|13118.5|13107.5|38
1679687100000|2023-03-24 19:45:00|13118|13108|13116|13106|13119|13109|13115|13105|177
1679687400000|2023-03-24 19:50:00|13115|13105|13113|13103|13117|13107|13112|13102|136
1679687700000|2023-03-24 19:55:00|13112.5|13102.5|13121|13111|13121|13111|13112|13102|142
1679688000000|2023-03-24 20:00:00|13120.5|13110.5|13121.5|13111.5|13122|13112|13118|13108|88
1679688300000|2023-03-24 20:05:00|13121|13111|13122|13112|13123|13113|13120|13110|22
1679688600000|2023-03-24 20:10:00|13121.5|13111.5|13122.5|13112.5|13123|13113|13121.5|13111.5|33
1679688900000|2023-03-24 20:15:00|13123|13113|13124|13114|13124.5|13114.5|13123|13113|21
1679689200000|2023-03-24 20:20:00|13123.5|13113.5|13124.5|13114.5|13124.5|13114.5|13123|13113|12
1679689500000|2023-03-24 20:25:00|13125|13115|13124|13114|13125|13115|13123|13113|17
1679689800000|2023-03-24 20:30:00|13124.5|13114.5|13122|13112|13124.5|13114.5|13122|13112|24
1679690100000|2023-03-24 20:35:00|||||||||3
1679690400000|2023-03-24 20:40:00|13122.5|13112.5|13123.5|13113.5|13124|13114|13122.5|13112.5|51
1679690700000|2023-03-24 20:45:00|13123|13113|13122.5|13112.5|13123|13113|13122|13112|25
1679691000000|2023-03-24 20:50:00|13123|13113|13124|13114|13124.5|13114.5|13123|13113|45
1679691300000|2023-03-24 20:55:00|13124.5|13114.5|13127.5|13117.5|13137.5|13127.5|13123|13113|261
1679868000000|2023-03-26 22:00:00|13131.5|13107.5|13143.3|13119.3|13143.3|13119.3|13131|13107|0
1679868300000|2023-03-26 22:05:00|13143.8|13119.8|13150.4|13126.4|13151.2|13127.2|13143.8|13119.8|0
1679868600000|2023-03-26 22:10:00|13150.2|13126.2|13150.7|13126.7|13154.6|13130.6|13148.5|13124.5|0
1679868900000|2023-03-26 22:15:00|13150.9|13126.9|13150.1|13126.1|13153.4|13129.4|13149.6|13125.6|0
1679869200000|2023-03-26 22:20:00|13149.8|13125.8|13149.8|13125.8|13152|13128|13147.9|13123.9|0
1679869500000|2023-03-26 22:25:00|13150.1|13126.1|13157.4|13133.4|13158.7|13134.7|13149.8|13125.8|0
1679869800000|2023-03-26 22:30:00|13157.7|13133.7|13158.3|13134.3|13161|13137|13156.3|13132.3|0
1679870100000|2023-03-26 22:35:00|13158.2|13134.2|13159.3|13135.3|13159.9|13135.9|13157.1|13133.1|0
1679870400000|2023-03-26 22:40:00|13158.8|13134.8|13162.6|13138.6|13164.3|13140.3|13156|13132|0
1679870700000|2023-03-26 22:45:00|13162.9|13138.9|13162.6|13138.6|13163.2|13139.2|13160.4|13136.4|0
1679871000000|2023-03-26 22:50:00|13162.2|13138.2|13160.4|13136.4|13163.2|13139.2|13160.1|13136.1|0
1679871300000|2023-03-26 22:55:00|13160.7|13136.7|13160.4|13136.4|13162.1|13138.1|13159.3|13135.3|0
1679871600000|2023-03-26 23:00:00|13160.9|13136.9|13157.8|13133.8|13161.1|13137.1|13156.7|13132.7|0
1679871900000|2023-03-26 23:05:00|13158.2|13134.2|13160|13136|13161.6|13137.6|13157.8|13133.8|0
1679872200000|2023-03-26 23:10:00|13159.5|13135.5|13161.8|13137.8|13161.8|13137.8|13159.2|13135.2|0
1679872500000|2023-03-26 23:15:00|13161.5|13137.5|13170.7|13146.7|13172|13148|13161|13137|0
1679872800000|2023-03-26 23:20:00|13170.2|13146.2|13169.9|13145.9|13174.9|13150.9|13169.5|13145.5|0
1679873100000|2023-03-26 23:25:00|13169.7|13145.7|13172.7|13148.7|13173|13149|13168.8|13144.8|0
1679873400000|2023-03-26 23:30:00|13173.2|13149.2|13173.8|13149.8|13177.1|13153.1|13172.7|13148.7|0
1679873700000|2023-03-26 23:35:00|13173.6|13149.6|13171.9|13147.9|13174.1|13150.1|13170.8|13146.8|0
1679874000000|2023-03-26 23:40:00|13172.1|13148.1|13169.7|13145.7|13174.1|13150.1|13169.1|13145.1|0
1679874300000|2023-03-26 23:45:00|13169.9|13145.9|13169.1|13145.1|13170.8|13146.8|13167.5|13143.5|0
1679874600000|2023-03-26 23:50:00|13168.6|13144.6|13169.7|13145.7|13170.8|13146.8|13168.6|13144.6|0
1679874900000|2023-03-26 23:55:00|13169.2|13145.2|13169.7|13145.7|13171.3|13147.3|13169.1|13145.1|0
1679875200000|2023-03-27 00:00:00|13170.6|13146.6|13167.8|13143.8|13171.4|13147.4|13165.9|13141.9|0
1679875500000|2023-03-27 00:05:00|13167.5|13143.5|13168.3|13144.3|13169.4|13145.4|13163.9|13139.9|0
1679875800000|2023-03-27 00:10:00|13167.8|13143.8|13163.2|13139.2|13167.8|13143.8|13163.2|13139.2|0
1679876100000|2023-03-27 00:15:00|13162.7|13138.7|13158.8|13134.8|13165.3|13141.3|13156.5|13132.5|0
1679876400000|2023-03-27 00:20:00|13158.4|13134.4|13154.6|13130.6|13159.2|13135.2|13153.9|13129.9|0
1679876700000|2023-03-27 00:25:00|13154.3|13130.3|13149.1|13125.1|13156|13132|13149.1|13125.1|0
1679877000000|2023-03-27 00:30:00|13148.6|13124.6|13153.6|13129.6|13154.7|13130.7|13147.1|13123.1|0
1679877300000|2023-03-27 00:35:00|13153.3|13129.3|13156.2|13132.2|13157.2|13133.2|13152.4|13128.4|0
1679877600000|2023-03-27 00:40:00|13156.7|13132.7|13158.5|13134.5|13161.9|13137.9|13156.7|13132.7|0
1679877900000|2023-03-27 00:45:00|13159|13135|13160.4|13136.4|13162.4|13138.4|13158.8|13134.8|0
1679878200000|2023-03-27 00:50:00|13159.9|13135.9|13157.1|13133.1|13160.4|13136.4|13156.4|13132.4|0
1679878500000|2023-03-27 00:55:00|13157.6|13133.6|13157.6|13133.6|13160.2|13136.2|13157.1|13133.1|0
1679878800000|2023-03-27 01:00:00|13122.5|13112.5|13146|13136|13147.5|13137.5|13115.5|13105.5|3680
1679879100000|2023-03-27 01:05:00|13145.5|13135.5|13143.5|13133.5|13146.5|13136.5|13130.5|13120.5|1855
1679879400000|2023-03-27 01:10:00|13144|13134|13127|13117|13145.5|13135.5|13127|13117|850
1679879700000|2023-03-27 01:15:00|13127.5|13117.5|13115.5|13105.5|13128.5|13118.5|13112.5|13102.5|1801
1679880000000|2023-03-27 01:20:00|13115|13105|13105|13095|13123.5|13113.5|13105|13095|1198
1679880300000|2023-03-27 01:25:00|13105.5|13095.5|13081|13071|13106.5|13096.5|13075|13065|4440
1679880600000|2023-03-27 01:30:00|13082.5|13072.5|13020|13010|13083.5|13073.5|13000.5|12990.5|21617
1679880900000|2023-03-27 01:35:00|13017.5|13007.5|12998.5|12988.5|13017.5|13007.5|12981|12971|14144
1679881200000|2023-03-27 01:40:00|12999|12989|13013.5|13003.5|13024|13014|12973.5|12963.5|8328
1679881500000|2023-03-27 01:45:00|13011|13001|13007.5|12997.5|13033.5|13023.5|13004.5|12994.5|5930
1679881800000|2023-03-27 01:50:00|13005.5|12995.5|12988.5|12978.5|13027.5|13017.5|12988.5|12978.5|6568
1679882100000|2023-03-27 01:55:00|12987.5|12977.5|12966.5|12956.5|12987.5|12977.5|12962.5|12952.5|7337
1679882400000|2023-03-27 02:00:00|12965.5|12955.5|12956.5|12946.5|12972.5|12962.5|12954.5|12944.5|5451
1679882700000|2023-03-27 02:05:00|12954.5|12944.5|12965.5|12955.5|12973.5|12963.5|12952.5|12942.5|4678
1679883000000|2023-03-27 02:10:00|12964.5|12954.5|12985.5|12975.5|12985.5|12975.5|12960.5|12950.5|8140
1679883300000|2023-03-27 02:15:00|12984.5|12974.5|12992.5|12982.5|12993.5|12983.5|12972.5|12962.5|2489
1679883600000|2023-03-27 02:20:00|12991.5|12981.5|12998.5|12988.5|12999.5|12989.5|12976.5|12966.5|3501
1679883900000|2023-03-27 02:25:00|12997.5|12987.5|12997.5|12987.5|13005.5|12995.5|12988.5|12978.5|3417
1679884200000|2023-03-27 02:30:00|12995.5|12985.5|12998.5|12988.5|13005.5|12995.5|12986.5|12976.5|3294
1679884500000|2023-03-27 02:35:00|12999.5|12989.5|13014.5|13004.5|13021.5|13011.5|12998.5|12988.5|5712
1679884800000|2023-03-27 02:40:00|13015.5|13005.5|13007.5|12997.5|13015.5|13005.5|13003.5|12993.5|2061
1679885100000|2023-03-27 02:45:00|13008.5|12998.5|13004.5|12994.5|13011.5|13001.5|12999.5|12989.5|3382
1679885400000|2023-03-27 02:50:00|13003.5|12993.5|13022.5|13012.5|13027.5|13017.5|13003.5|12993.5|6114
1679885700000|2023-03-27 02:55:00|13021.5|13011.5|13043.5|13033.5|13044.5|13034.5|13014.5|13004.5|3720
1679886000000|2023-03-27 03:00:00|13045.5|13035.5|13030.5|13020.5|13052.5|13042.5|13029.5|13019.5|3654
1679886300000|2023-03-27 03:05:00|13031.5|13021.5|13028.5|13018.5|13035.5|13025.5|13014.5|13004.5|4476
1679886600000|2023-03-27 03:10:00|13027.5|13017.5|13020.5|13010.5|13037.5|13027.5|13018.5|13008.5|4096
1679886900000|2023-03-27 03:15:00|13019.5|13009.5|12996.5|12986.5|13020.5|13010.5|12996.5|12986.5|2726
1679887200000|2023-03-27 03:20:00|12997.5|12987.5|12990.5|12980.5|13004.5|12994.5|12982.5|12972.5|3401
1679887500000|2023-03-27 03:25:00|12991.5|12981.5|12985.5|12975.5|12996.5|12986.5|12983.5|12973.5|2765
1679887800000|2023-03-27 03:30:00|12987.5|12977.5|12992.5|12982.5|12995.5|12985.5|12987.5|12977.5|1238
1679888100000|2023-03-27 03:35:00|12994.5|12984.5|13008.5|12998.5|13015.5|13005.5|12993.5|12983.5|2403
1679888400000|2023-03-27 03:40:00|13010.5|13000.5|13019.5|13009.5|13020.5|13010.5|13002.5|12992.5|1246
1679888700000|2023-03-27 03:45:00|13020.5|13010.5|13025.5|13015.5|13045.5|13035.5|13020.5|13010.5|2975
1679889000000|2023-03-27 03:50:00|13024.5|13014.5|13028.5|13018.5|13045.5|13035.5|13023.5|13013.5|1530
1679889300000|2023-03-27 03:55:00|13033.5|13023.5|13031.5|13021.5|13035.5|13025.5|13025.5|13015.5|1460
1679889600000|2023-03-27 04:00:00|13030.5|13020.5|13026.5|13016.5|13030.5|13020.5|13025.5|13015.5|873
1679889900000|2023-03-27 04:05:00|13025.5|13015.5|13025.5|13015.5|13027.5|13017.5|13025.5|13015.5|1202
1679890200000|2023-03-27 04:10:00|13026.5|13016.5|13026.5|13016.5|13028.5|13018.5|13026.5|13016.5|424
1679890500000|2023-03-27 04:15:00|13025.5|13015.5|13027.5|13017.5|13028.5|13018.5|13025.5|13015.5|621
1679890800000|2023-03-27 04:20:00|13026.5|13016.5|13028.5|13018.5|13029.5|13019.5|13025.5|13015.5|800
1679891100000|2023-03-27 04:25:00|13027.5|13017.5|13026.5|13016.5|13027.5|13017.5|13025.5|13015.5|448
1679891400000|2023-03-27 04:30:00|13025.5|13015.5|13023.5|13013.5|13027.5|13017.5|13023.5|13013.5|721
1679891700000|2023-03-27 04:35:00|13022.5|13012.5|13023.5|13013.5|13024.5|13014.5|13020.5|13010.5|408
1679892000000|2023-03-27 04:40:00|13024.5|13014.5|13017.5|13007.5|13024.5|13014.5|13017.5|13007.5|569
1679892300000|2023-03-27 04:45:00|13018.5|13008.5|13020.5|13010.5|13020.5|13010.5|13017.5|13007.5|274
1679892600000|2023-03-27 04:50:00|13019.5|13009.5|13017.5|13007.5|13020.5|13010.5|13015.5|13005.5|690
1679892900000|2023-03-27 04:55:00|13016.5|13006.5|13019.5|13009.5|13019.5|13009.5|13015.5|13005.5|1567
1679893200000|2023-03-27 05:00:00|13015.5|13005.5|12988.5|12978.5|13021.5|13011.5|12988.5|12978.5|6832
1679893500000|2023-03-27 05:05:00|12987.5|12977.5|13002.5|12992.5|13008.5|12998.5|12982.5|12972.5|2835
1679893800000|2023-03-27 05:10:00|13004.5|12994.5|13015.5|13005.5|13017.5|13007.5|13004.5|12994.5|1906
1679894100000|2023-03-27 05:15:00|13016.5|13006.5|13029.5|13019.5|13034.5|13024.5|13014.5|13004.5|3859
1679894400000|2023-03-27 05:20:00|13031.5|13021.5|13027.5|13017.5|13042.5|13032.5|13023.5|13013.5|2645
1679894700000|2023-03-27 05:25:00|13028.5|13018.5|13030.5|13020.5|13041.5|13031.5|13022.5|13012.5|3085
1679895000000|2023-03-27 05:30:00|13029.5|13019.5|13038.5|13028.5|13043.5|13033.5|13026.5|13016.5|1732
1679895300000|2023-03-27 05:35:00|13037.5|13027.5|13033.5|13023.5|13039.5|13029.5|13027.5|13017.5|1774
1679895600000|2023-03-27 05:40:00|13034.5|13024.5|13033.5|13023.5|13044.5|13034.5|13028.5|13018.5|2178
1679895900000|2023-03-27 05:45:00|13032.5|13022.5|13032.5|13022.5|13049.5|13039.5|13029.5|13019.5|3457
1679896200000|2023-03-27 05:50:00|13033.5|13023.5|13035.5|13025.5|13039.5|13029.5|13027.5|13017.5|2453
1679896500000|2023-03-27 05:55:00|13034.5|13024.5|13030.5|13020.5|13034.5|13024.5|13027.5|13017.5|1437
1679896800000|2023-03-27 06:00:00|13031.5|13021.5|13031.5|13021.5|13040.5|13030.5|13023.5|13013.5|3609
1679897100000|2023-03-27 06:05:00|13032.5|13022.5|13030.5|13020.5|13037.5|13027.5|13028.5|13018.5|2092
1679897400000|2023-03-27 06:10:00|13029.5|13019.5|13036.5|13026.5|13038.5|13028.5|13027.5|13017.5|8108
1679897700000|2023-03-27 06:15:00|13037.5|13027.5|13041.5|13031.5|13046.5|13036.5|13035.5|13025.5|2270
1679898000000|2023-03-27 06:20:00|13042.5|13032.5|13054.5|13044.5|13054.5|13044.5|13038.5|13028.5|2141
1679898300000|2023-03-27 06:25:00|13055.5|13045.5|13053.5|13043.5|13060.5|13050.5|13051.5|13041.5|2248
1679898600000|2023-03-27 06:30:00|13055.5|13045.5|13049.5|13039.5|13059.5|13049.5|13049.5|13039.5|1878
1679898900000|2023-03-27 06:35:00|13050.5|13040.5|13043.5|13033.5|13051.5|13041.5|13043.5|13033.5|2321
1679899200000|2023-03-27 06:40:00|13042.5|13032.5|13031.5|13021.5|13046.5|13036.5|13031.5|13021.5|2922
1679899500000|2023-03-27 06:45:00|13030.5|13020.5|13038.5|13028.5|13039.5|13029.5|13028.5|13018.5|2357
1679899800000|2023-03-27 06:50:00|13039.5|13029.5|13044.5|13034.5|13045.5|13035.5|13037.5|13027.5|3020
1679900100000|2023-03-27 06:55:00|13043.5|13033.5|13046.5|13036.5|13051.5|13041.5|13040.5|13030.5|5576
1679900400000|2023-03-27 07:00:00|13048.5|13038.5|13059.5|13048.5|13061.5|13050.5|13048.5|13038.5|4187
1679900700000|2023-03-27 07:05:00|13058.5|13047.5|13040.5|13029.5|13059.5|13048.5|13040.5|13028.5|1092
1679901000000|2023-03-27 07:10:00|13041.5|13028.5|13039.5|13028.5|13045.5|13033.5|13038.5|13027.5|5582
1679901300000|2023-03-27 07:15:00|13040.5|13029.5|13037.5|13026.5|13042.5|13031.5|13034.5|13022.5|1126
1679901600000|2023-03-27 07:20:00|13036.5|13025.5|13029.5|13018.5|13039.5|13028.5|13029.5|13018.5|1199
1679901900000|2023-03-27 07:25:00|13030.5|13019.5|13020.5|13009.5|13030.5|13019.5|13019.5|13007.5|1450
1679902200000|2023-03-27 07:30:00|13021.5|13008.5|13014.5|13003.5|13025.5|13014.5|13013.5|13002.5|1007
1679902500000|2023-03-27 07:35:00|13015.5|13004.5|13016.5|13005.5|13021.5|13010.5|13012.5|13001.5|4596
1679902800000|2023-03-27 07:40:00|13017.5|13006.5|13012.5|13001.5|13018.5|13007.5|13011.5|13000.5|887
1679903100000|2023-03-27 07:45:00|13014.5|13002.5|12999.5|12988.5|13015.5|13004.5|12997.5|12986.5|1242
1679903400000|2023-03-27 07:50:00|13001.5|12989.5|13007.5|12995.5|13011.5|12999.5|13000.5|12989.5|1327
1679903700000|2023-03-27 07:55:00|13006.5|12994.5|13002.5|12990.5|13008.5|12997.5|13000.5|12989.5|2629
1679904000000|2023-03-27 08:00:00|13001.5|12991.5|13011.5|13000.5|13016.5|13005.5|13000.5|12989.5|550
1679904300000|2023-03-27 08:05:00|13012.5|13001.5|13015.5|13004.5|13015.5|13004.5|13007.5|12996.5|569
1679904600000|2023-03-27 08:10:00|13014.5|13003.5|13020.5|13009.5|13020.5|13009.5|13014.5|13003.5|228
1679904900000|2023-03-27 08:15:00|13019.5|13008.5|13014.5|13003.5|13020.5|13009.5|13013.5|13002.5|347
1679905200000|2023-03-27 08:20:00|13015.5|13004.5|13015.5|13004.5|13018.5|13007.5|13015.5|13004.5|3050
1679905500000|2023-03-27 08:25:00|13016.5|13005.5|13013.5|13002.5|13017.5|13006.5|13012.5|13001.5|739
1679905800000|2023-03-27 08:30:00|13021.2|12997.2|13025.2|13001.2|13026.6|13002.6|13021|12997|0
1679906100000|2023-03-27 08:35:00|13025.5|13001.5|13027.1|13003.1|13033|13009|13025.2|13001.2|1084
1679906400000|2023-03-27 08:40:00|13026.9|13002.9|13025.2|13001.2|13027.1|13003.1|13022.1|12998.1|0
1679906700000|2023-03-27 08:45:00|13025.7|13001.7|13027.8|13003.8|13028.5|13004.5|13024|13000|0
1679907000000|2023-03-27 08:50:00|13027.6|13003.6|13025.3|13001.3|13029.4|13005.4|13022.3|12998.3|0
1679907300000|2023-03-27 08:55:00|13024.9|13000.9|13025.3|13001.3|13027.9|13003.9|13023.7|12999.7|0
1679907600000|2023-03-27 09:00:00|13014.5|13000.5|13018.5|13007.5|13021.5|13009.5|13014.5|13000.5|1556
1679907900000|2023-03-27 09:05:00|13019.5|13008.5|13018.5|13007.5|13020.5|13009.5|13017.5|13006.5|561
1679908200000|2023-03-27 09:10:00|13017.5|13006.5|13015.5|13004.5|13020.5|13009.5|13014.5|13002.5|192
1679908500000|2023-03-27 09:15:00|13010.5|13003.5|13017.5|13005.5|13017.5|13005.5|13009.5|12998.5|320
1679908800000|2023-03-27 09:20:00|13016.5|13004.5|13018.5|13007.5|13023.5|13012.5|13015.5|13004.5|151
1679909100000|2023-03-27 09:25:00|13017.5|13006.5|13016.5|13004.5|13019.5|13008.5|13015.5|13004.5|59
1679909400000|2023-03-27 09:30:00|13015.5|13003.5|13015.5|13004.5|13018.5|13006.5|13013.5|13002.5|146
1679909700000|2023-03-27 09:35:00|13014.5|13003.5|13017.5|13006.5|13017.5|13006.5|13013.5|13002.5|137
1679910000000|2023-03-27 09:40:00|13018.5|13007.5|13020.5|13009.5|13020.5|13009.5|13016.5|13005.5|104
1679910300000|2023-03-27 09:45:00|13021.5|13008.5|13022.5|13011.5|13024.5|13012.5|13018.5|13007.5|204
1679910600000|2023-03-27 09:50:00|13023.5|13012.5|13026.5|13014.5|13029.5|13018.5|13022.5|13012.5|233
1679910900000|2023-03-27 09:55:00|13025.5|13013.5|13029.5|13018.5|13030.5|13018.5|13025.5|13013.5|1138
1679911200000|2023-03-27 10:00:00|13031.5|13017.5|13027.5|13016.5|13031.5|13019.5|13027.5|13016.5|225
1679911500000|2023-03-27 10:05:00|13028.5|13015.5|13028.5|13017.5|13031.5|13019.5|13026.5|13015.5|146
1679911800000|2023-03-27 10:10:00|13029.5|13018.5|13025.5|13014.5|13031.5|13019.5|13025.5|13014.5|799
1679912100000|2023-03-27 10:15:00|13026.5|13013.5|13025.5|13014.5|13030.5|13019.5|13024.5|13013.5|334
1679912400000|2023-03-27 10:20:00|13026.5|13013.5|13029.5|13017.5|13030.5|13019.5|13024.5|13013.5|105
1679912700000|2023-03-27 10:25:00|13028.5|13018.5|13028.5|13016.5|13030.5|13019.5|13026.5|13015.5|93
1679913000000|2023-03-27 10:30:00|13027.5|13017.5|13024.5|13013.5|13027.5|13017.5|13023.5|13011.5|405
1679913300000|2023-03-27 10:35:00|13025.5|13014.5|13028.5|13017.5|13028.5|13017.5|13024.5|13013.5|93
1679913600000|2023-03-27 10:40:00|13029.5|13016.5|13029.5|13017.5|13032.5|13020.5|13026.5|13015.5|253
1679913900000|2023-03-27 10:45:00|13028.5|13016.5|13030.5|13019.5|13035.5|13024.5|13027.5|13016.5|232
1679914200000|2023-03-27 10:50:00|13031.5|13020.5|13029.5|13018.5|13034.5|13023.5|13029.5|13017.5|164
1679914500000|2023-03-27 10:55:00|13028.5|13017.5|13026.5|13015.5|13029.5|13017.5|13026.5|13015.5|80
1679914800000|2023-03-27 11:00:00|13027.5|13016.5|13028.5|13017.5|13031.5|13020.5|13026.5|13015.5|223
1679915100000|2023-03-27 11:05:00|13029.5|13018.5|13031.5|13020.5|13034.5|13023.5|13028.5|13017.5|119
1679915400000|2023-03-27 11:10:00|13032.5|13019.5|13031.5|13020.5|13032.5|13021.5|13030.5|13019.5|130
1679915700000|2023-03-27 11:15:00|13030.5|13019.5|13037.5|13025.5|13037.5|13025.5|13030.5|13019.5|195
1679916000000|2023-03-27 11:20:00|13038.5|13026.5|13038.5|13027.5|13039.5|13028.5|13037.5|13025.5|509
1679916300000|2023-03-27 11:25:00|13037.5|13026.5|13038.5|13027.5|13039.5|13028.5|13037.5|13026.5|304
1679916600000|2023-03-27 11:30:00|13039.5|13028.5|13040.5|13029.5|13041.5|13030.5|13038.5|13028.5|175
1679916900000|2023-03-27 11:35:00|13041.5|13030.5|13041.5|13030.5|13041.5|13030.5|13039.5|13028.5|1573
1679917200000|2023-03-27 11:40:00|13042.5|13031.5|13040.5|13029.5|13043.5|13032.5|13039.5|13028.5|120
1679917500000|2023-03-27 11:45:00|13041.5|13030.5|13040.5|13029.5|13042.5|13031.5|13040.5|13028.5|83
1679917800000|2023-03-27 11:50:00|13041.5|13030.5|13038.5|13027.5|13043.5|13031.5|13038.5|13027.5|196
1679918100000|2023-03-27 11:55:00|13037.5|13026.5|13039.5|13028.5|13040.5|13029.5|13037.5|13026.5|70
1679918400000|2023-03-27 12:00:00|13038.5|13027.5|13039.5|13027.5|13041.5|13030.5|13037.5|13026.5|109
1679918700000|2023-03-27 12:05:00|13038.5|13028.5|13040.5|13029.5|13042.5|13030.5|13038.5|13027.5|88
1679919000000|2023-03-27 12:10:00|13041.5|13028.5|13037.5|13026.5|13041.5|13030.5|13037.5|13026.5|1043
1679919300000|2023-03-27 12:15:00|13036.5|13025.5|13034.5|13022.5|13039.5|13028.5|13033.5|13022.5|96
1679919600000|2023-03-27 12:20:00|13033.5|13021.5|13040.5|13028.5|13040.5|13029.5|13032.5|13021.5|141
1679919900000|2023-03-27 12:25:00|13041.5|13029.5|13041.5|13030.5|13043.5|13031.5|13041.5|13029.5|155
1679920200000|2023-03-27 12:30:00|13042.5|13031.5|13037.5|13026.5|13043.5|13032.5|13037.5|13026.5|308
1679920500000|2023-03-27 12:35:00|13036.5|13025.5|13038.5|13027.5|13039.5|13028.5|13034.5|13023.5|169
1679920800000|2023-03-27 12:40:00|13039.5|13028.5|13032.5|13021.5|13039.5|13028.5|13032.5|13021.5|342
1679921100000|2023-03-27 12:45:00|13033.5|13022.5|13030.5|13019.5|13034.5|13023.5|13029.5|13018.5|75
1679921400000|2023-03-27 12:50:00|13029.5|13018.5|13028.5|13017.5|13031.5|13020.5|13027.5|13016.5|65
1679921700000|2023-03-27 12:55:00|13029.5|13016.5|13029.5|13017.5|13030.5|13018.5|13027.5|13016.5|17
1679922000000|2023-03-27 13:00:00|13030.5|13018.5|13027.5|13015.5|13030.5|13018.5|13026.5|13015.5|61
1679922300000|2023-03-27 13:05:00|13028.5|13016.5|13033.5|13022.5|13033.5|13022.5|13027.5|13015.5|17
1679922600000|2023-03-27 13:10:00|13034.5|13023.5|13033.5|13022.5|13035.5|13024.5|13032.5|13021.5|60
1679922900000|2023-03-27 13:15:00|13034.5|13021.5|13032.5|13020.5|13034.5|13023.5|13029.5|13018.5|105
1679923200000|2023-03-27 13:20:00|13033.5|13021.5|13030.5|13019.5|13034.5|13022.5|13030.5|13019.5|212
1679923500000|2023-03-27 13:25:00|13029.5|13018.5|13030.5|13018.5|13031.5|13020.5|13024.5|13013.5|368
1679923800000|2023-03-27 13:30:00|13029.5|13019.5|13037.5|13026.5|13038.5|13027.5|13020.5|13009.5|835
1679924100000|2023-03-27 13:35:00|13036.5|13025.5|13026.5|13015.5|13039.5|13028.5|13026.5|13015.5|1635
1679924400000|2023-03-27 13:40:00|13027.5|13017.5|13036.5|13025.5|13038.5|13026.5|13027.5|13016.5|381
1679924700000|2023-03-27 13:45:00|13035.5|13024.5|13028.5|13017.5|13037.5|13026.5|13028.5|13017.5|294
1679925000000|2023-03-27 13:50:00|13029.5|13018.5|13025.5|13014.5|13033.5|13022.5|13023.5|13012.5|364
1679925300000|2023-03-27 13:55:00|13026.5|13013.5|13020.5|13009.5|13028.5|13017.5|13017.5|13006.5|860
1679925600000|2023-03-27 14:00:00|13021.5|13010.5|13021.5|13010.5|13023.5|13012.5|13016.5|13004.5|2088
1679925900000|2023-03-27 14:05:00|13022.5|13011.5|13017.5|13006.5|13023.5|13012.5|13014.5|13003.5|334
1679926200000|2023-03-27 14:10:00|13018.5|13007.5|13009.5|12998.5|13020.5|13008.5|13009.5|12998.5|319
1679926500000|2023-03-27 14:15:00|13010.5|12999.5|13008.5|12997.5|13016.5|13005.5|13005.5|12994.5|480
1679926800000|2023-03-27 14:20:00|13009.5|12998.5|13011.5|13000.5|13016.5|13005.5|13008.5|12997.5|325
1679927100000|2023-03-27 14:25:00|13010.5|12999.5|13008.5|12997.5|13012.5|13001.5|13005.5|12994.5|949
1679927400000|2023-03-27 14:30:00|13007.5|12996.5|13007.5|12996.5|13010.5|12999.5|13004.5|12993.5|111
1679927700000|2023-03-27 14:35:00|13006.5|12995.5|13009.5|12997.5|13011.5|12999.5|13005.5|12993.5|124
1679928000000|2023-03-27 14:40:00|13010.5|12998.5|13012.5|13001.5|13014.5|13003.5|13007.5|12996.5|240
1679928300000|2023-03-27 14:45:00|13011.5|13000.5|13014.5|13003.5|13017.5|13006.5|13009.5|12998.5|159
1679928600000|2023-03-27 14:50:00|13015.5|13004.5|13020.5|13009.5|13020.5|13009.5|13015.5|13004.5|140
1679928900000|2023-03-27 14:55:00|13021.5|13008.5|13013.5|13002.5|13022.5|13011.5|13013.5|13001.5|343
1679929200000|2023-03-27 15:00:00|13012.5|13001.5|13010.5|12999.5|13015.5|13004.5|13008.5|12997.5|233
1679929500000|2023-03-27 15:05:00|13009.5|12998.5|13007.5|12996.5|13012.5|13001.5|13006.5|12995.5|362
1679929800000|2023-03-27 15:10:00|13006.5|12995.5|13007.5|12995.5|13008.5|12997.5|13004.5|12993.5|254
1679930100000|2023-03-27 15:15:00|13006.5|12994.5|13000.5|12988.5|13006.5|12994.5|12998.5|12987.5|445
1679930400000|2023-03-27 15:20:00|12999.5|12989.5|13003.5|12992.5|13004.5|12993.5|12998.5|12987.5|160
1679930700000|2023-03-27 15:25:00|13004.5|12993.5|13009.5|12998.5|13011.5|13000.5|13004.5|12992.5|253
1679931000000|2023-03-27 15:30:00|13010.5|12999.5|13008.5|12996.5|13011.5|13000.5|13006.5|12995.5|62
1679931300000|2023-03-27 15:35:00|13009.5|12997.5|13008.5|12997.5|13011.5|13000.5|13006.5|12994.5|73
1679931600000|2023-03-27 15:40:00|13009.5|12998.5|13004.5|12993.5|13009.5|12998.5|13003.5|12992.5|77
1679931900000|2023-03-27 15:45:00|13003.5|12992.5|13008.5|12997.5|13008.5|12997.5|13002.5|12991.5|81
1679932200000|2023-03-27 15:50:00|13007.5|12996.5|13004.5|12993.5|13011.5|13000.5|13004.5|12992.5|101
1679932500000|2023-03-27 15:55:00|13003.5|12992.5|13006.5|12995.5|13006.5|12995.5|13000.5|12988.5|70
1679932800000|2023-03-27 16:00:00|13005.5|12994.5|13013.5|13002.5|13013.5|13002.5|13005.5|12993.5|33
1679933100000|2023-03-27 16:05:00|13014.5|13001.5|13007.5|12996.5|13014.5|13002.5|13004.5|12993.5|141
1679933400000|2023-03-27 16:10:00|13008.5|12997.5|13011.5|13000.5|13013.5|13002.5|13008.5|12996.5|69
1679933700000|2023-03-27 16:15:00|13012.5|13001.5|13014.5|13003.5|13016.5|13005.5|13011.5|13000.5|82
1679934000000|2023-03-27 16:20:00|13015.5|13004.5|13016.5|13005.5|13017.5|13006.5|13015.5|13003.5|109
1679934300000|2023-03-27 16:25:00|13014.5|13003.5|13017.5|13006.5|13017.5|13006.5|13013.5|13002.5|125
1679934600000|2023-03-27 16:30:00|13018.5|13007.5|13016.5|13005.5|13018.5|13007.5|13015.5|13004.5|119
1679934900000|2023-03-27 16:35:00|13017.5|13006.5|13012.5|13001.5|13017.5|13006.5|13012.5|13001.5|389
1679935200000|2023-03-27 16:40:00|13013.5|13002.5|13012.5|13001.5|13013.5|13002.5|13011.5|13000.5|67
1679935500000|2023-03-27 16:45:00|13013.5|13002.5|13012.5|13001.5|13014.5|13003.5|13011.5|12999.5|95
1679935800000|2023-03-27 16:50:00|13013.5|13002.5|13013.5|13002.5|13014.5|13003.5|13012.5|13001.5|62
1679936100000|2023-03-27 16:55:00|13014.5|13003.5|13014.5|13003.5|13014.5|13003.5|13012.5|13001.5|32
1679936400000|2023-03-27 17:00:00|13015.5|13004.5|13018.5|13007.5|13019.5|13008.5|13014.5|13003.5|170
1679936700000|2023-03-27 17:05:00|13017.5|13006.5|13014.5|13003.5|13018.5|13007.5|13014.5|13003.5|62
1679937000000|2023-03-27 17:10:00|13013.5|13002.5|13010.5|12999.5|13015.5|13003.5|13010.5|12999.5|43
1679937300000|2023-03-27 17:15:00|13009.5|12998.5|13010.5|12999.5|13011.5|13000.5|13007.5|12996.5|116
1679937600000|2023-03-27 17:20:00|13011.5|13000.5|13013.5|13002.5|13016.5|13004.5|13010.5|12999.5|505
1679937900000|2023-03-27 17:25:00|13014.5|13003.5|13014.5|13003.5|13014.5|13003.5|13013.5|13002.5|20
1679938200000|2023-03-27 17:30:00|13015.5|13004.5|13016.5|13005.5|13017.5|13006.5|13014.5|13003.5|149
1679938500000|2023-03-27 17:35:00|13017.5|13006.5|13015.5|13003.5|13018.5|13007.5|13014.5|13003.5|65
1679938800000|2023-03-27 17:40:00|13016.5|13004.5|13020.5|13008.5|13020.5|13008.5|13016.5|13004.5|25
1679939100000|2023-03-27 17:45:00|13019.5|13007.5|13020.5|13009.5|13022.5|13011.5|13018.5|13007.5|44
1679939400000|2023-03-27 17:50:00|13021.5|13010.5|13018.5|13007.5|13021.5|13010.5|13018.5|13007.5|73
1679939700000|2023-03-27 17:55:00|13019.5|13008.5|13018.5|13007.5|13020.5|13009.5|13018.5|13007.5|123
1679940000000|2023-03-27 18:00:00|13019.5|13008.5|13017.5|13006.5|13019.5|13008.5|13015.5|13004.5|165
1679940300000|2023-03-27 18:05:00|13016.5|13005.5|13018.5|13007.5|13018.5|13007.5|13016.5|13004.5|85
1679940600000|2023-03-27 18:10:00|13019.5|13008.5|13022.5|13011.5|13022.5|13011.5|13018.5|13007.5|54
1679940900000|2023-03-27 18:15:00|13023.5|13012.5|13024.5|13013.5|13024.5|13013.5|13022.5|13011.5|52
1679941200000|2023-03-27 18:20:00|13025.5|13014.5|13026.5|13015.5|13028.5|13016.5|13025.5|13014.5|94
1679941500000|2023-03-27 18:25:00|13027.5|13016.5|13025.5|13014.5|13029.5|13018.5|13025.5|13014.5|258
1679941800000|2023-03-27 18:30:00|13026.5|13015.5|13026.5|13015.5|13029.5|13018.5|13026.5|13014.5|77
1679942100000|2023-03-27 18:35:00|13027.5|13016.5|13030.5|13018.5|13030.5|13019.5|13026.5|13015.5|53
1679942400000|2023-03-27 18:40:00|13029.5|13017.5|13028|13018|13029.5|13018.5|13027.5|13016.5|78
1679942700000|2023-03-27 18:45:00|13028.5|13018.5|13026|13016|13029|13019|13024|13014|64
1679943000000|2023-03-27 18:50:00|13025|13015|13026|13016|13028|13018|13025|13015|112
1679943300000|2023-03-27 18:55:00|13025.5|13015.5|13026|13016|13026|13016|13025|13015|126
1679943600000|2023-03-27 19:00:00|13027|13017|13026|13016|13028|13018|13026|13016|214
1679943900000|2023-03-27 19:05:00|13026.5|13016.5|13025|13015|13028|13018|13025|13015|96
1679944200000|2023-03-27 19:10:00|13025.5|13015.5|13026|13016|13027|13017|13025.5|13015.5|31
1679944500000|2023-03-27 19:15:00|13025|13015|13026|13016|13028|13018|13025|13015|15
1679944800000|2023-03-27 19:20:00|13026.5|13016.5|13028|13018|13028|13018|13025|13015|36
1679945100000|2023-03-27 19:25:00|13027|13017|13029.5|13019.5|13031|13021|13027|13017|111
1679945400000|2023-03-27 19:30:00|13030|13020|13029.5|13019.5|13030|13020|13027|13017|25
1679945700000|2023-03-27 19:35:00|13030|13020|13031|13021|13031|13021|13027|13017|58
1679946000000|2023-03-27 19:40:00|13030|13020|13030|13020|13031|13021|13030|13020|105
1679946300000|2023-03-27 19:45:00|13029|13019|13030|13020|13032|13022|13028.5|13018.5|79
1679946600000|2023-03-27 19:50:00|13029|13019|13036|13026|13036|13026|13028|13018|207
1679946900000|2023-03-27 19:55:00|13035|13025|13033|13023|13035|13025|13030|13020|286
1679947200000|2023-03-27 20:00:00|13034|13024|13036|13026|13037|13027|13034|13024|67
1679947500000|2023-03-27 20:05:00|13035.5|13025.5|13031.5|13021.5|13035.5|13025.5|13031.5|13021.5|49
1679947800000|2023-03-27 20:10:00|13030.5|13020.5|13031|13021|13031.5|13021.5|13030|13020|56
1679948100000|2023-03-27 20:15:00|13032|13022|13032|13022|13033|13023|13032|13022|34
1679948400000|2023-03-27 20:20:00|13032.5|13022.5|13032|13022|13032.5|13022.5|13032|13022|47
1679948700000|2023-03-27 20:25:00|13032.5|13022.5|13032|13022|13032.5|13022.5|13032|13022|2
1679949000000|2023-03-27 20:30:00|||||||||4
1679949600000|2023-03-27 20:40:00|||||||||30
1679949900000|2023-03-27 20:45:00|13031.5|13021.5|13031|13021|13031.5|13021.5|13031|13021|48
1679950200000|2023-03-27 20:50:00|||||||||1
1679950500000|2023-03-27 20:55:00|||||||||4
1679950800000|2023-03-27 21:00:00|13030.5|13020.5|13030.5|13020.5|13030.5|13020.5|13030.5|13020.5|3
1679951400000|2023-03-27 21:10:00|13028|13018|13028|13018|13029|13019|13026.5|13016.5|56
1679951700000|2023-03-27 21:15:00|13033.6|13009.6|13033.6|13009.6|13033.6|13009.6|13033.4|13009.4|2
1679952000000|2023-03-27 21:20:00|13034.8|13010.8|13035|13011|13036.3|13012.3|13034.8|13010.8|0
1679952300000|2023-03-27 21:25:00|13034.8|13010.8|13035|13011|13035.4|13011.4|13034.8|13010.8|0
1679952600000|2023-03-27 21:30:00|13034.7|13010.7|13035.1|13011.1|13035.9|13011.9|13034.3|13010.3|0
1679952900000|2023-03-27 21:35:00|13035|13011|13035|13011|13035.2|13011.2|13035|13011|0
1679953200000|2023-03-27 21:40:00|13035.1|13011.1|13035|13011|13035.1|13011.1|13034.9|13010.9|0
1679953500000|2023-03-27 21:45:00|13034.7|13010.7|13034.7|13010.7|13034.8|13010.8|13034.7|13010.7|0
1679953800000|2023-03-27 21:50:00|13034.8|13010.8|13034.8|13010.8|13035.9|13011.9|13034.7|13010.7|0
1679954100000|2023-03-27 21:55:00|13034.7|13010.7|13034.5|13010.5|13035.2|13011.2|13033.9|13009.9|0
1679954400000|2023-03-27 22:00:00|13032.2|13008.2|13031.1|13007.1|13032.2|13008.2|13029.4|13005.4|0
1679954700000|2023-03-27 22:05:00|13031.5|13007.5|13029.8|13005.8|13031.6|13007.6|13028.6|13004.6|0
1679955000000|2023-03-27 22:10:00|13030.2|13006.2|13029.3|13005.3|13031.4|13007.4|13028.6|13004.6|0
1679955300000|2023-03-27 22:15:00|13029|13005|13028.2|13004.2|13029.3|13005.3|13027.6|13003.6|0
1679955600000|2023-03-27 22:20:00|13028.6|13004.6|13027.6|13003.6|13029.3|13005.3|13027.6|13003.6|0
1679955900000|2023-03-27 22:25:00|13027.1|13003.1|13028.7|13004.7|13028.7|13004.7|13027.1|13003.1|0
1679956200000|2023-03-27 22:30:00|13028.2|13004.2|13028.7|13004.7|13028.7|13004.7|13024.9|13000.9|0
1679956500000|2023-03-27 22:35:00|13029.2|13005.2|13034.4|13010.4|13034.4|13010.4|13029.2|13005.2|0
1679956800000|2023-03-27 22:40:00|13034.1|13010.1|13036.2|13012.2|13036.8|13012.8|13033.8|13009.8|0
1679957100000|2023-03-27 22:45:00|13035.8|13011.8|13037.3|13013.3|13037.3|13013.3|13035.7|13011.7|0
1679957400000|2023-03-27 22:50:00|13037.8|13013.8|13039.5|13015.5|13040|13016|13037.3|13013.3|0
1679957700000|2023-03-27 22:55:00|13039|13015|13040.6|13016.6|13041.1|13017.1|13038.9|13014.9|0
1679958000000|2023-03-27 23:00:00|13041|13017|13040|13016|13042.2|13018.2|13039.5|13015.5|0
1679958300000|2023-03-27 23:05:00|13040.5|13016.5|13040.6|13016.6|13041.1|13017.1|13039.5|13015.5|0
1679958600000|2023-03-27 23:10:00|13041|13017|13041.7|13017.7|13042.7|13018.7|13040.6|13016.6|0
1679958900000|2023-03-27 23:15:00|13041.9|13017.9|13040.5|13016.5|13042.7|13018.7|13040.5|13016.5|0
1679959200000|2023-03-27 23:20:00|13041|13017|13041|13017|13042.1|13018.1|13040.5|13016.5|0
1679959500000|2023-03-27 23:25:00|13041.2|13017.2|13041.6|13017.6|13042.7|13018.7|13041|13017|0
1679959800000|2023-03-27 23:30:00|13042|13018|13041.1|13017.1|13043.8|13019.8|13041.1|13017.1|0
1679960100000|2023-03-27 23:35:00|13041.6|13017.6|13041.7|13017.7|13042.8|13018.8|13041.1|13017.1|0
1679960400000|2023-03-27 23:40:00|13041.9|13017.9|13041.1|13017.1|13041.9|13017.9|13040.6|13016.6|0
1679960700000|2023-03-27 23:45:00|13040.6|13016.6|13041.2|13017.2|13041.7|13017.7|13040.3|13016.3|0
1679961000000|2023-03-27 23:50:00|13041.7|13017.7|13040.2|13016.2|13042.3|13018.3|13039.1|13015.1|0
1679961300000|2023-03-27 23:55:00|13039.7|13015.7|13043|13019|13043.6|13019.6|13039.6|13015.6|0
1679961600000|2023-03-28 00:00:00|13042.5|13018.5|13037.4|13013.4|13043.6|13019.6|13036.8|13012.8|0
1679961900000|2023-03-28 00:05:00|13036.5|13012.5|13037.1|13013.1|13037.4|13013.4|13034.7|13010.7|0
1679962200000|2023-03-28 00:10:00|13037.4|13013.4|13037.6|13013.6|13040.4|13016.4|13036.3|13012.3|0
1679962500000|2023-03-28 00:15:00|13037.4|13013.4|13034.5|13010.5|13037.8|13013.8|13032.9|13008.9|0
1679962800000|2023-03-28 00:20:00|13035|13011|13035|13011|13035|13011|13033.4|13009.4|0
1679963100000|2023-03-28 00:25:00|13034.8|13010.8|13034.2|13010.2|13037.2|13013.2|13033.7|13009.7|0
1679963400000|2023-03-28 00:30:00|13034.4|13010.4|13034.6|13010.6|13035.3|13011.3|13033.7|13009.7|0
1679963700000|2023-03-28 00:35:00|13034.2|13010.2|13036.5|13012.5|13037|13013|13034.2|13010.2|0
1679964000000|2023-03-28 00:40:00|13036|13012|13036.7|13012.7|13038.4|13014.4|13036|13012|0
1679964300000|2023-03-28 00:45:00|13037.2|13013.2|13034.6|13010.6|13037.2|13013.2|13033.7|13009.7|0
1679964600000|2023-03-28 00:50:00|13034.2|13010.2|13036.3|13012.3|13036.3|13012.3|13033.7|13009.7|0
1679964900000|2023-03-28 00:55:00|13035.8|13011.8|13036.8|13012.8|13037.5|13013.5|13031.3|13007.3|0
1679965200000|2023-03-28 01:00:00|13030|13020|13026.5|13016.5|13033|13023|13022.5|13012.5|12328
1679965500000|2023-03-28 01:05:00|13026|13016|13039.5|13029.5|13051|13041|13026|13016|7277
1679965800000|2023-03-28 01:10:00|13040|13030|13036.5|13026.5|13046|13036|13027|13017|3462
1679966100000|2023-03-28 01:15:00|13038.5|13028.5|13046.5|13036.5|13054|13044|13038.5|13028.5|6143
1679966400000|2023-03-28 01:20:00|13045.5|13035.5|13045|13035|13062|13052|13040.5|13030.5|2343
1679966700000|2023-03-28 01:25:00|13045.5|13035.5|13087|13077|13087.5|13077.5|13042.5|13032.5|2717
1679967000000|2023-03-28 01:30:00|13085.5|13075.5|13072|13062|13103|13093|13063|13053|14060
1679967300000|2023-03-28 01:35:00|13074|13064|13046|13036|13074|13064|13041|13031|7677
1679967600000|2023-03-28 01:40:00|13045.5|13035.5|13055|13045|13062|13052|13040|13030|8611
1679967900000|2023-03-28 01:45:00|13053|13043|13048.5|13038.5|13053|13043|13036.5|13026.5|10089
1679968200000|2023-03-28 01:50:00|13047.5|13037.5|13044.5|13034.5|13053.5|13043.5|13022.5|13012.5|5740
1679968500000|2023-03-28 01:55:00|13045.5|13035.5|13059.5|13049.5|13069.5|13059.5|13041.5|13031.5|5937
1679968800000|2023-03-28 02:00:00|13058.5|13048.5|13082.5|13072.5|13089.5|13079.5|13056.5|13046.5|12948
1679969100000|2023-03-28 02:05:00|13083.5|13073.5|13065.5|13055.5|13087.5|13077.5|13063.5|13053.5|6262
1679969400000|2023-03-28 02:10:00|13064.5|13054.5|13056.5|13046.5|13065.5|13055.5|13043.5|13033.5|5611
1679969700000|2023-03-28 02:15:00|13054.5|13044.5|13051.5|13041.5|13064.5|13054.5|13046.5|13036.5|3747
1679970000000|2023-03-28 02:20:00|13048.5|13038.5|13046.5|13036.5|13053.5|13043.5|13036.5|13026.5|7353
1679970300000|2023-03-28 02:25:00|13047.5|13037.5|13048.5|13038.5|13049.5|13039.5|13036.5|13026.5|3154
1679970600000|2023-03-28 02:30:00|13047.5|13037.5|13061.5|13051.5|13061.5|13051.5|13042.5|13032.5|3838
1679970900000|2023-03-28 02:35:00|13060.5|13050.5|13040.5|13030.5|13062.5|13052.5|13040.5|13030.5|5976
1679971200000|2023-03-28 02:40:00|13039.5|13029.5|13041.5|13031.5|13044.5|13034.5|13029.5|13019.5|2615
1679971500000|2023-03-28 02:45:00|13042.5|13032.5|13057.5|13047.5|13060.5|13050.5|13040.5|13030.5|2960
1679971800000|2023-03-28 02:50:00|13056.5|13046.5|13060.5|13050.5|13061.5|13051.5|13047.5|13037.5|2995
1679972100000|2023-03-28 02:55:00|13059.5|13049.5|13049.5|13039.5|13060.5|13050.5|13044.5|13034.5|2836
1679972400000|2023-03-28 03:00:00|13050.5|13040.5|13044.5|13034.5|13057.5|13047.5|13043.5|13033.5|3508
1679972700000|2023-03-28 03:05:00|13045.5|13035.5|13065.5|13055.5|13066.5|13056.5|13040.5|13030.5|6003
1679973000000|2023-03-28 03:10:00|13062.5|13052.5|13053.5|13043.5|13066.5|13056.5|13048.5|13038.5|2989
1679973300000|2023-03-28 03:15:00|13052.5|13042.5|13040.5|13030.5|13052.5|13042.5|13037.5|13027.5|3814
1679973600000|2023-03-28 03:20:00|13041.5|13031.5|13030.5|13020.5|13045.5|13035.5|13025.5|13015.5|4164
1679973900000|2023-03-28 03:25:00|13029.5|13019.5|13036.5|13026.5|13037.5|13027.5|13025.5|13015.5|2612
1679974200000|2023-03-28 03:30:00|13037.5|13027.5|13035.5|13025.5|13042.5|13032.5|13034.5|13024.5|4703
1679974500000|2023-03-28 03:35:00|13034.5|13024.5|13030.5|13020.5|13037.5|13027.5|13025.5|13015.5|1385
1679974800000|2023-03-28 03:40:00|13031.5|13021.5|13031.5|13021.5|13033.5|13023.5|13027.5|13017.5|1103
1679975100000|2023-03-28 03:45:00|13030.5|13020.5|13026.5|13016.5|13032.5|13022.5|13024.5|13014.5|3472
1679975400000|2023-03-28 03:50:00|13027.5|13017.5|13027.5|13017.5|13029.5|13019.5|13026.5|13016.5|1106
1679975700000|2023-03-28 03:55:00|13026.5|13016.5|13029.5|13019.5|13030.5|13020.5|13026.5|13016.5|1423
1679976000000|2023-03-28 04:00:00|13030.5|13020.5|13032.5|13022.5|13032.5|13022.5|13028.5|13018.5|2533
1679976300000|2023-03-28 04:05:00|13031.5|13021.5|13027.5|13017.5|13032.5|13022.5|13027.5|13017.5|1340
1679976600000|2023-03-28 04:10:00|13028.5|13018.5|13025.5|13015.5|13028.5|13018.5|13024.5|13014.5|963
1679976900000|2023-03-28 04:15:00|13024.5|13014.5|13024.5|13014.5|13028.5|13018.5|13024.5|13014.5|1050
1679977200000|2023-03-28 04:20:00|13025.5|13015.5|13024.5|13014.5|13026.5|13016.5|13023.5|13013.5|892
1679977500000|2023-03-28 04:25:00|13025.5|13015.5|13023.5|13013.5|13027.5|13017.5|13023.5|13013.5|1058
1679977800000|2023-03-28 04:30:00|13024.5|13014.5|13024.5|13014.5|13026.5|13016.5|13023.5|13013.5|1355
1679978100000|2023-03-28 04:35:00|13025.5|13015.5|13023.5|13013.5|13025.5|13015.5|13023.5|13013.5|3588
1679978400000|2023-03-28 04:40:00|13024.5|13014.5|13024.5|13014.5|13024.5|13014.5|13021.5|13011.5|1116
1679978700000|2023-03-28 04:45:00|13023.5|13013.5|13023.5|13013.5|13024.5|13014.5|13022.5|13012.5|2177
1679979000000|2023-03-28 04:50:00|13022.5|13012.5|13025.5|13015.5|13027.5|13017.5|13022.5|13012.5|2647
1679979300000|2023-03-28 04:55:00|13024.5|13014.5|13024.5|13014.5|13026.5|13016.5|13024.5|13014.5|1680
1679979600000|2023-03-28 05:00:00|13023.5|13013.5|13055.5|13045.5|13060.5|13050.5|13014.5|13004.5|6903
1679979900000|2023-03-28 05:05:00|13054.5|13044.5|13069.5|13059.5|13069.5|13059.5|13053.5|13043.5|6304
1679980200000|2023-03-28 05:10:00|13070.5|13060.5|13088.5|13078.5|13093.5|13083.5|13062.5|13052.5|7673
1679980500000|2023-03-28 05:15:00|13089.5|13079.5|13078.5|13068.5|13095.5|13085.5|13074.5|13064.5|4723
1679980800000|2023-03-28 05:20:00|13079.5|13069.5|13067.5|13057.5|13081.5|13071.5|13065.5|13055.5|3415
1679981100000|2023-03-28 05:25:00|13068.5|13058.5|13068.5|13058.5|13076.5|13066.5|13064.5|13054.5|2545
1679981400000|2023-03-28 05:30:00|13067.5|13057.5|13057.5|13047.5|13068.5|13058.5|13049.5|13039.5|3386
1679981700000|2023-03-28 05:35:00|13058.5|13048.5|13057.5|13047.5|13063.5|13053.5|13052.5|13042.5|3465
1679982000000|2023-03-28 05:40:00|13058.5|13048.5|13066.5|13056.5|13068.5|13058.5|13058.5|13048.5|3343
1679982300000|2023-03-28 05:45:00|13067.5|13057.5|13088.5|13078.5|13090.5|13080.5|13060.5|13050.5|4838
1679982600000|2023-03-28 05:50:00|13089.5|13079.5|13082.5|13072.5|13098.5|13088.5|13082.5|13072.5|4598
1679982900000|2023-03-28 05:55:00|13083.5|13073.5|13085.5|13075.5|13086.5|13076.5|13070.5|13060.5|6495
1679983200000|2023-03-28 06:00:00|13086.5|13076.5|13095.5|13085.5|13098.5|13088.5|13081.5|13071.5|4707
1679983500000|2023-03-28 06:05:00|13096.5|13086.5|13091.5|13081.5|13099.5|13089.5|13083.5|13073.5|3050
1679983800000|2023-03-28 06:10:00|13092.5|13082.5|13085.5|13075.5|13103.5|13093.5|13082.5|13072.5|3909
1679984100000|2023-03-28 06:15:00|13086.5|13076.5|13069.5|13059.5|13086.5|13076.5|13069.5|13059.5|3003
1679984400000|2023-03-28 06:20:00|13068.5|13058.5|13079.5|13069.5|13081.5|13071.5|13068.5|13058.5|4871
1679984700000|2023-03-28 06:25:00|13080.5|13070.5|13081.5|13071.5|13086.5|13076.5|13078.5|13068.5|2729
1679985000000|2023-03-28 06:30:00|13080.5|13070.5|13070.5|13060.5|13083.5|13073.5|13070.5|13060.5|3537
1679985300000|2023-03-28 06:35:00|13071.5|13061.5|13061.5|13051.5|13073.5|13063.5|13061.5|13051.5|2870
1679985600000|2023-03-28 06:40:00|13062.5|13052.5|13066.5|13056.5|13070.5|13060.5|13061.5|13051.5|6204
1679985900000|2023-03-28 06:45:00|13065.5|13055.5|13066.5|13056.5|13070.5|13060.5|13062.5|13052.5|5674
1679986200000|2023-03-28 06:50:00|13065.5|13055.5|13076.5|13066.5|13077.5|13067.5|13063.5|13053.5|3915
1679986500000|2023-03-28 06:55:00|13075.5|13065.5|13083.5|13073.5|13084.5|13074.5|13074.5|13064.5|4752
1679986800000|2023-03-28 07:00:00|13084.5|13072.5|13092.5|13081.5|13094.5|13082.5|13084.5|13072.5|1759
1679987100000|2023-03-28 07:05:00|13093.5|13080.5|13088.5|13077.5|13093.5|13081.5|13083.5|13071.5|3291
1679987400000|2023-03-28 07:10:00|13087.5|13075.5|13084.5|13073.5|13092.5|13081.5|13083.5|13072.5|1494
1679987700000|2023-03-28 07:15:00|13083.5|13072.5|13078.5|13067.5|13087.5|13076.5|13077.5|13066.5|393
1679988000000|2023-03-28 07:20:00|13077.5|13066.5|13080.5|13069.5|13083.5|13072.5|13073.5|13061.5|1425
1679988300000|2023-03-28 07:25:00|13079.5|13068.5|13083.5|13071.5|13086.5|13075.5|13078.5|13067.5|445
1679988600000|2023-03-28 07:30:00|13082.5|13070.5|13083.5|13071.5|13083.5|13071.5|13080.5|13069.5|504
1679988900000|2023-03-28 07:35:00|13082.5|13072.5|13081.5|13069.5|13086.5|13074.5|13077.5|13066.5|1203
1679989200000|2023-03-28 07:40:00|13080.5|13068.5|13080.5|13069.5|13084.5|13073.5|13079.5|13068.5|1294
1679989500000|2023-03-28 07:45:00|13079.5|13068.5|13081.5|13069.5|13086.5|13074.5|13079.5|13068.5|584
1679989800000|2023-03-28 07:50:00|13080.5|13068.5|13073.5|13062.5|13081.5|13069.5|13072.5|13061.5|676
1679990100000|2023-03-28 07:55:00|13074.5|13063.5|13075.5|13064.5|13076.5|13064.5|13073.5|13061.5|3001
1679990400000|2023-03-28 08:00:00|13074.5|13063.5|13080.5|13069.5|13084.5|13073.5|13072.5|13061.5|1514
1679990700000|2023-03-28 08:05:00|13081.5|13070.5|13083.5|13072.5|13085.5|13074.5|13079.5|13067.5|1455
1679991000000|2023-03-28 08:10:00|13084.5|13073.5|13082.5|13070.5|13085.5|13074.5|13081.5|13069.5|1891
1679991300000|2023-03-28 08:15:00|13083.5|13071.5|13085.5|13073.5|13086.5|13074.5|13081.5|13069.5|442
1679991600000|2023-03-28 08:20:00|13084.5|13074.5|13079.5|13067.5|13085.5|13074.5|13079.5|13067.5|446
1679991900000|2023-03-28 08:25:00|13078.5|13066.5|13077.5|13064.5|13079.5|13068.5|13073.5|13061.5|657
1679992200000|2023-03-28 08:30:00|13079.4|13055.4|13078.9|13054.9|13082.4|13058.4|13077.7|13053.7|3
1679992500000|2023-03-28 08:35:00|13079.1|13055.1|13074.5|13050.5|13079.6|13055.6|13074.5|13050.5|331
1679992800000|2023-03-28 08:40:00|13074.2|13050.2|13073.2|13049.2|13075.1|13051.1|13071.1|13047.1|0
1679993100000|2023-03-28 08:45:00|13072.7|13048.7|13069.6|13045.6|13075.1|13051.1|13069.1|13045.1|0
1679993400000|2023-03-28 08:50:00|13069.7|13045.7|13065.4|13041.4|13070.3|13046.3|13060.2|13036.2|0
1679993700000|2023-03-28 08:55:00|13064.9|13040.9|13065.9|13041.9|13068|13044|13062.1|13038.1|0
1679994000000|2023-03-28 09:00:00|13065.4|13041.4|13080.5|13069.5|13084.5|13072.5|13063.5|13039.5|826
1679994300000|2023-03-28 09:05:00|13079.5|13068.5|13078.5|13066.5|13080.5|13069.5|13076.5|13065.5|232
1679994600000|2023-03-28 09:10:00|13077.5|13067.5|13079.5|13068.5|13080.5|13069.5|13074.5|13063.5|92
1679994900000|2023-03-28 09:15:00|13080.5|13071.5|13087.5|13076.5|13093.5|13082.5|13080.5|13071.5|1122
1679995200000|2023-03-28 09:20:00|13086.5|13075.5|13082.5|13071.5|13087.5|13076.5|13080.5|13068.5|124
1679995500000|2023-03-28 09:25:00|13081.5|13070.5|13086.5|13075.5|13087.5|13075.5|13081.5|13070.5|85
1679995800000|2023-03-28 09:30:00|13087.5|13076.5|13087.5|13076.5|13088.5|13076.5|13084.5|13073.5|141
1679996100000|2023-03-28 09:35:00|13088.5|13075.5|13086.5|13075.5|13088.5|13075.5|13081.5|13070.5|261
1679996400000|2023-03-28 09:40:00|13087.5|13074.5|13088.5|13077.5|13093.5|13082.5|13086.5|13074.5|270
1679996700000|2023-03-28 09:45:00|13089.5|13076.5|13093.5|13082.5|13094.5|13083.5|13085.5|13074.5|274
1679997000000|2023-03-28 09:50:00|13094.5|13083.5|13097.5|13085.5|13097.5|13086.5|13093.5|13081.5|132
1679997300000|2023-03-28 09:55:00|13096.5|13086.5|13094.5|13083.5|13098.5|13087.5|13094.5|13083.5|117
1679997600000|2023-03-28 10:00:00|13093.5|13082.5|13092.5|13081.5|13095.5|13084.5|13087.5|13076.5|113
1679997900000|2023-03-28 10:05:00|13091.5|13080.5|13094.5|13083.5|13095.5|13083.5|13090.5|13079.5|519
1679998200000|2023-03-28 10:10:00|13095.5|13084.5|13095.5|13084.5|13098.5|13087.5|13094.5|13083.5|67
1679998500000|2023-03-28 10:15:00|13096.5|13085.5|13095.5|13084.5|13100.5|13089.5|13095.5|13083.5|252
1679998800000|2023-03-28 10:20:00|13094.5|13083.5|13087.5|13075.5|13095.5|13084.5|13087.5|13075.5|247
1679999100000|2023-03-28 10:25:00|13086.5|13074.5|13085.5|13073.5|13088.5|13077.5|13084.5|13073.5|183
1679999400000|2023-03-28 10:30:00|13084.5|13074.5|13082.5|13071.5|13087.5|13075.5|13081.5|13070.5|142
1679999700000|2023-03-28 10:35:00|13081.5|13070.5|13081.5|13070.5|13083.5|13072.5|13080.5|13069.5|171
1680000000000|2023-03-28 10:40:00|13082.5|13071.5|13079.5|13068.5|13082.5|13071.5|13077.5|13066.5|152
1680000300000|2023-03-28 10:45:00|13080.5|13067.5|13078.5|13067.5|13080.5|13068.5|13076.5|13065.5|87
1680000600000|2023-03-28 10:50:00|13079.5|13068.5|13081.5|13069.5|13083.5|13071.5|13079.5|13068.5|57
1680000900000|2023-03-28 10:55:00|13080.5|13068.5|13085.5|13073.5|13085.5|13074.5|13079.5|13067.5|97
1680001200000|2023-03-28 11:00:00|13086.5|13074.5|13087.5|13075.5|13087.5|13076.5|13085.5|13073.5|96
1680001500000|2023-03-28 11:05:00|13086.5|13076.5|13087.5|13075.5|13088.5|13076.5|13085.5|13073.5|41
1680001800000|2023-03-28 11:10:00|13088.5|13076.5|13090.5|13079.5|13090.5|13079.5|13087.5|13075.5|48
1680002100000|2023-03-28 11:15:00|13092.5|13081.5|13095.5|13084.5|13095.5|13084.5|13092.5|13081.5|330
1680002400000|2023-03-28 11:20:00|13094.5|13083.5|13093.5|13081.5|13095.5|13084.5|13091.5|13080.5|145
1680002700000|2023-03-28 11:25:00|13094.5|13082.5|13098.5|13086.5|13098.5|13086.5|13092.5|13080.5|60
1680003000000|2023-03-28 11:30:00|13097.5|13085.5|13102.5|13091.5|13103.5|13091.5|13096.5|13085.5|379
1680003300000|2023-03-28 11:35:00|13101.5|13090.5|13097.5|13086.5|13101.5|13090.5|13096.5|13085.5|107
1680003600000|2023-03-28 11:40:00|13096.5|13085.5|13102.5|13090.5|13103.5|13092.5|13096.5|13085.5|90
1680003900000|2023-03-28 11:45:00|13101.5|13089.5|13107.5|13096.5|13108.5|13097.5|13099.5|13088.5|107
1680004200000|2023-03-28 11:50:00|13106.5|13095.5|13105.5|13093.5|13107.5|13096.5|13104.5|13093.5|19
1680004500000|2023-03-28 11:55:00|13104.5|13094.5|13102.5|13090.5|13105.5|13094.5|13101.5|13090.5|124
1680004800000|2023-03-28 12:00:00|13101.5|13089.5|13105.5|13094.5|13105.5|13094.5|13100.5|13089.5|147
1680005100000|2023-03-28 12:05:00|13106.5|13095.5|13111.5|13100.5|13112.5|13100.5|13105.5|13094.5|408
1680005400000|2023-03-28 12:10:00|13112.5|13101.5|13117.5|13106.5|13118.5|13107.5|13112.5|13101.5|289
1680005700000|2023-03-28 12:15:00|13116.5|13105.5|13114.5|13103.5|13117.5|13106.5|13111.5|13100.5|1117
1680006000000|2023-03-28 12:20:00|13115.5|13104.5|13110.5|13098.5|13115.5|13104.5|13109.5|13098.5|93
1680006300000|2023-03-28 12:25:00|13109.5|13099.5|13110.5|13099.5|13112.5|13101.5|13109.5|13098.5|655
1680006600000|2023-03-28 12:30:00|13111.5|13098.5|13106.5|13095.5|13111.5|13100.5|13106.5|13095.5|106
1680006900000|2023-03-28 12:35:00|13105.5|13094.5|13099.5|13088.5|13109.5|13098.5|13099.5|13088.5|137
1680007200000|2023-03-28 12:40:00|13098.5|13087.5|13097.5|13086.5|13100.5|13089.5|13094.5|13083.5|578
1680007500000|2023-03-28 12:45:00|13098.5|13087.5|13095.5|13083.5|13098.5|13087.5|13094.5|13083.5|159
1680007800000|2023-03-28 12:50:00|13094.5|13084.5|13094.5|13083.5|13096.5|13085.5|13092.5|13081.5|65
1680008100000|2023-03-28 12:55:00|13093.5|13082.5|13092.5|13081.5|13095.5|13083.5|13090.5|13079.5|382
1680008400000|2023-03-28 13:00:00|13091.5|13080.5|13093.5|13082.5|13095.5|13083.5|13091.5|13080.5|378
1680008700000|2023-03-28 13:05:00|13092.5|13081.5|13092.5|13081.5|13093.5|13082.5|13091.5|13080.5|20
1680009000000|2023-03-28 13:10:00|13091.5|13080.5|13093.5|13081.5|13096.5|13085.5|13089.5|13077.5|171
1680009300000|2023-03-28 13:15:00|13092.5|13082.5|13098.5|13086.5|13098.5|13087.5|13092.5|13081.5|118
1680009600000|2023-03-28 13:20:00|13099.5|13087.5|13098.5|13087.5|13101.5|13089.5|13097.5|13086.5|191
1680009900000|2023-03-28 13:25:00|13097.5|13086.5|13099.5|13088.5|13100.5|13089.5|13094.5|13083.5|1388
1680010200000|2023-03-28 13:30:00|13100.5|13089.5|13117.5|13105.5|13124.5|13113.5|13100.5|13088.5|2013
1680010500000|2023-03-28 13:35:00|13116.5|13106.5|13126.5|13115.5|13127.5|13115.5|13105.5|13094.5|2242
1680010800000|2023-03-28 13:40:00|13125.5|13114.5|13124.5|13112.5|13132.5|13121.5|13116.5|13105.5|1069
1680011100000|2023-03-28 13:45:00|13123.5|13113.5|13129.5|13117.5|13130.5|13119.5|13114.5|13103.5|422
1680011400000|2023-03-28 13:50:00|13128.5|13118.5|13136.5|13125.5|13136.5|13125.5|13122.5|13111.5|1005
1680011700000|2023-03-28 13:55:00|13137.5|13126.5|13120.5|13109.5|13137.5|13126.5|13120.5|13108.5|699
1680012000000|2023-03-28 14:00:00|13121.5|13110.5|13131.5|13120.5|13136.5|13124.5|13120.5|13108.5|309
1680012300000|2023-03-28 14:05:00|13130.5|13119.5|13123.5|13111.5|13132.5|13121.5|13118.5|13106.5|128
1680012600000|2023-03-28 14:10:00|13124.5|13112.5|13116.5|13104.5|13129.5|13118.5|13115.5|13104.5|179
1680012900000|2023-03-28 14:15:00|13115.5|13105.5|13115.5|13104.5|13124.5|13113.5|13114.5|13103.5|137
1680013200000|2023-03-28 14:20:00|13116.5|13105.5|13110.5|13099.5|13117.5|13106.5|13109.5|13098.5|363
1680013500000|2023-03-28 14:25:00|13109.5|13098.5|13112.5|13100.5|13114.5|13103.5|13108.5|13097.5|440
1680013800000|2023-03-28 14:30:00|13113.5|13101.5|13104.5|13093.5|13113.5|13101.5|13099.5|13088.5|473
1680014100000|2023-03-28 14:35:00|13105.5|13092.5|13109.5|13097.5|13112.5|13101.5|13103.5|13091.5|210
1680014400000|2023-03-28 14:40:00|13110.5|13098.5|13112.5|13101.5|13114.5|13103.5|13107.5|13096.5|354
1680014700000|2023-03-28 14:45:00|13113.5|13102.5|13118.5|13107.5|13119.5|13108.5|13111.5|13100.5|251
1680015000000|2023-03-28 14:50:00|13119.5|13108.5|13113.5|13102.5|13120.5|13108.5|13112.5|13101.5|409
1680015300000|2023-03-28 14:55:00|13114.5|13101.5|13117.5|13105.5|13118.5|13107.5|13111.5|13100.5|569
1680015600000|2023-03-28 15:00:00|13118.5|13106.5|13125.5|13114.5|13126.5|13115.5|13117.5|13105.5|976
1680015900000|2023-03-28 15:05:00|13126.5|13113.5|13126.5|13114.5|13127.5|13116.5|13123.5|13111.5|295
1680016200000|2023-03-28 15:10:00|13125.5|13113.5|13130.5|13118.5|13130.5|13119.5|13119.5|13108.5|265
1680016500000|2023-03-28 15:15:00|13131.5|13119.5|13130.5|13119.5|13135.5|13124.5|13129.5|13118.5|316
1680016800000|2023-03-28 15:20:00|13131.5|13118.5|13129.5|13117.5|13131.5|13120.5|13127.5|13116.5|237
1680017100000|2023-03-28 15:25:00|13130.5|13118.5|13125.5|13114.5|13130.5|13119.5|13123.5|13111.5|130
1680017400000|2023-03-28 15:30:00|13126.5|13115.5|13130.5|13118.5|13132.5|13120.5|13124.5|13112.5|125
1680017700000|2023-03-28 15:35:00|13131.5|13119.5|13138.5|13127.5|13139.5|13128.5|13131.5|13119.5|170
1680018000000|2023-03-28 15:40:00|13139.5|13126.5|13131.5|13120.5|13139.5|13127.5|13131.5|13120.5|51
1680018300000|2023-03-28 15:45:00|13132.5|13121.5|13133.5|13122.5|13135.5|13124.5|13130.5|13119.5|62
1680018600000|2023-03-28 15:50:00|13134.5|13123.5|13136.5|13124.5|13137.5|13126.5|13133.5|13122.5|26
1680018900000|2023-03-28 15:55:00|13137.5|13125.5|13134.5|13123.5|13137.5|13126.5|13133.5|13122.5|31
1680019200000|2023-03-28 16:00:00|13135.5|13122.5|13128.5|13117.5|13135.5|13123.5|13126.5|13115.5|161
1680019500000|2023-03-28 16:05:00|13127.5|13116.5|13127.5|13115.5|13131.5|13120.5|13125.5|13113.5|131
1680019800000|2023-03-28 16:10:00|13126.5|13116.5|13122.5|13111.5|13127.5|13116.5|13120.5|13109.5|128
1680020100000|2023-03-28 16:15:00|13121.5|13110.5|13122.5|13111.5|13123.5|13112.5|13119.5|13108.5|42
1680020400000|2023-03-28 16:20:00|13123.5|13112.5|13128.5|13117.5|13130.5|13118.5|13123.5|13111.5|61
1680020700000|2023-03-28 16:25:00|13129.5|13118.5|13128.5|13117.5|13130.5|13119.5|13125.5|13114.5|49
1680021000000|2023-03-28 16:30:00|13129.5|13118.5|13131.5|13119.5|13131.5|13120.5|13127.5|13116.5|175
1680021300000|2023-03-28 16:35:00|13130.5|13118.5|13134.5|13122.5|13134.5|13123.5|13130.5|13118.5|80
1680021600000|2023-03-28 16:40:00|13135.5|13123.5|13135.5|13124.5|13137.5|13126.5|13133.5|13122.5|84
1680021900000|2023-03-28 16:45:00|13134.5|13123.5|13136.5|13125.5|13137.5|13126.5|13134.5|13122.5|173
1680022200000|2023-03-28 16:50:00|13135.5|13124.5|13133.5|13121.5|13135.5|13124.5|13131.5|13119.5|71
1680022500000|2023-03-28 16:55:00|13132.5|13120.5|13132.5|13121.5|13133.5|13122.5|13131.5|13120.5|64
1680022800000|2023-03-28 17:00:00|13133.5|13122.5|13134.5|13123.5|13135.5|13124.5|13131.5|13120.5|43
1680023100000|2023-03-28 17:05:00|13132.5|13121.5|13131.5|13120.5|13134.5|13123.5|13128.5|13117.5|145
1680023400000|2023-03-28 17:10:00|13130.5|13119.5|13131.5|13120.5|13132.5|13120.5|13129.5|13118.5|31
1680023700000|2023-03-28 17:15:00|13130.5|13119.5|13134.5|13123.5|13134.5|13123.5|13129.5|13118.5|46
1680024000000|2023-03-28 17:20:00|13135.5|13122.5|13135.5|13124.5|13136.5|13125.5|13133.5|13122.5|74
1680024300000|2023-03-28 17:25:00|13136.5|13123.5|13136.5|13125.5|13136.5|13125.5|13134.5|13123.5|33
1680024600000|2023-03-28 17:30:00|13135.5|13124.5|13127.5|13116.5|13138.5|13127.5|13126.5|13115.5|347
1680024900000|2023-03-28 17:35:00|13126.5|13115.5|13124.5|13113.5|13127.5|13116.5|13123.5|13112.5|144
1680025200000|2023-03-28 17:40:00|13123.5|13112.5|13120.5|13109.5|13123.5|13113.5|13116.5|13105.5|306
1680025500000|2023-03-28 17:45:00|13119.5|13108.5|13119.5|13107.5|13120.5|13109.5|13116.5|13105.5|98
1680025800000|2023-03-28 17:50:00|13120.5|13108.5|13117.5|13106.5|13120.5|13108.5|13115.5|13104.5|288
1680026100000|2023-03-28 17:55:00|13118.5|13105.5|13118.5|13107.5|13118.5|13107.5|13115.5|13104.5|244
1680026400000|2023-03-28 18:00:00|13119.5|13106.5|13125.5|13113.5|13125.5|13113.5|13119.5|13106.5|68
1680026700000|2023-03-28 18:05:00|13124.5|13114.5|13129.5|13117.5|13129.5|13118.5|13124.5|13112.5|64
1680027000000|2023-03-28 18:10:00|13128.5|13116.5|13124.5|13113.5|13128.5|13116.5|13123.5|13111.5|83
1680027300000|2023-03-28 18:15:00|13125.5|13114.5|13127.5|13116.5|13127.5|13116.5|13124.5|13113.5|96
1680027600000|2023-03-28 18:20:00|13128.5|13117.5|13123.5|13112.5|13130.5|13119.5|13123.5|13112.5|47
1680027900000|2023-03-28 18:25:00|13124.5|13113.5|13128.5|13117.5|13129.5|13118.5|13123.5|13112.5|24
1680028200000|2023-03-28 18:30:00|13127.5|13116.5|13126.5|13114.5|13127.5|13116.5|13122.5|13111.5|62
1680028500000|2023-03-28 18:35:00|13127.5|13115.5|13126.5|13115.5|13131.5|13120.5|13125.5|13114.5|32
1680028800000|2023-03-28 18:40:00|13125.5|13114.5|13131|13121|13131.5|13121|13125.5|13114.5|22
1680029100000|2023-03-28 18:45:00|13131.5|13121.5|13132|13122|13135|13125|13130.5|13120.5|96
1680029400000|2023-03-28 18:50:00|13132.5|13122.5|13130.5|13120.5|13134|13124|13130|13120|197
1680029700000|2023-03-28 18:55:00|13131|13121|13131.5|13121.5|13132.5|13122.5|13130|13120|38
1680030000000|2023-03-28 19:00:00|13132|13122|13128.5|13118.5|13133|13123|13128.5|13118.5|198
1680030300000|2023-03-28 19:05:00|13129|13119|13133|13123|13133|13123|13129|13119|90
1680030600000|2023-03-28 19:10:00|13132.5|13122.5|13129.5|13119.5|13133|13123|13129|13119|176
1680030900000|2023-03-28 19:15:00|13130|13120|13129|13119|13131.5|13121.5|13127|13117|76
1680031200000|2023-03-28 19:20:00|13129.5|13119.5|13130|13120|13132|13122|13129|13119|136
1680031500000|2023-03-28 19:25:00|13131|13121|13129|13119|13131.5|13121.5|13126.5|13116.5|61
1680031800000|2023-03-28 19:30:00|13128.5|13118.5|13132|13122|13133|13123|13127|13117|143
1680032100000|2023-03-28 19:35:00|13132.5|13122.5|13131|13121|13134.5|13124.5|13129|13119|256
1680032400000|2023-03-28 19:40:00|13130.5|13120.5|13132|13122|13133|13123|13130|13120|51
1680032700000|2023-03-28 19:45:00|13131.5|13121.5|13131|13121|13131.5|13121.5|13128|13118|66
1680033000000|2023-03-28 19:50:00|13131.5|13121.5|13133|13123|13136|13126|13131.5|13121.5|240
1680033300000|2023-03-28 19:55:00|13132.5|13122.5|13137.5|13127.5|13137.5|13127.5|13132|13122|573
1680033600000|2023-03-28 20:00:00|13137|13127|13141|13131|13141|13131|13136|13126|94
1680033900000|2023-03-28 20:05:00|13140.5|13130.5|13139.5|13129.5|13141|13131|13139|13129|15
1680034200000|2023-03-28 20:10:00|13139|13129|13138.5|13128.5|13139.5|13129.5|13138|13128|34
1680034500000|2023-03-28 20:15:00|13138|13128|13140|13130|13140|13130|13138|13128|18
1680034800000|2023-03-28 20:20:00|13139.5|13129.5|13141|13131|13142|13132|13139|13129|21
1680035100000|2023-03-28 20:25:00|13140.5|13130.5|13139.5|13129.5|13140.5|13130.5|13139|13129|30
1680035400000|2023-03-28 20:30:00|13140|13130|13140.5|13130.5|13140.5|13130.5|13140|13130|11
1680035700000|2023-03-28 20:35:00|13140|13130|13141|13131|13142|13132|13140|13130|44
1680036000000|2023-03-28 20:40:00|13140.5|13130.5|13139.5|13129.5|13142|13132|13139|13129|40
1680036300000|2023-03-28 20:45:00|13140|13130|13142|13132|13142|13132|13140|13130|57
1680036600000|2023-03-28 20:50:00|13141.5|13131.5|13140.5|13130.5|13141.5|13131.5|13140|13130|31
1680036900000|2023-03-28 20:55:00|13140|13130|13139|13129|13142|13132|13139|13129|37
1680037200000|2023-03-28 21:00:00|13137.5|13127.5|13141.5|13131.5|13142|13132|13137.5|13127.5|0
1680037500000|2023-03-28 21:05:00|13142.5|13132.5|13142.5|13132.5|13142.5|13132.5|13142|13132|15
1680037800000|2023-03-28 21:10:00|13142|13132|13142|13132|13142|13132|13142|13132|7
1680038100000|2023-03-28 21:15:00|13149.7|13125.7|13150.1|13126.1|13150.1|13126.1|13149.7|13125.7|0
1680038400000|2023-03-28 21:20:00|13149.7|13125.7|13150.1|13126.1|13150.5|13126.5|13149.3|13125.3|0
1680038700000|2023-03-28 21:25:00|13150.4|13126.4|13150.1|13126.1|13150.8|13126.8|13149.2|13125.2|0
1680039000000|2023-03-28 21:30:00|13150.4|13126.4|13150.5|13126.5|13150.8|13126.8|13150.1|13126.1|0
1680039300000|2023-03-28 21:35:00|13150.2|13126.2|13150.1|13126.1|13150.2|13126.2|13150.1|13126.1|0
1680039600000|2023-03-28 21:40:00|13150|13126|13150.2|13126.2|13150.2|13126.2|13150|13126|0
1680039900000|2023-03-28 21:45:00|13150.1|13126.1|13150.1|13126.1|13150.2|13126.2|13150|13126|0
1680040200000|2023-03-28 21:50:00|13149.6|13125.6|13149.4|13125.4|13149.6|13125.6|13149.4|13125.4|0
1680040500000|2023-03-28 21:55:00|13149.6|13125.6|13150.1|13126.1|13150.1|13126.1|13140|13116|0
1680040800000|2023-03-28 22:00:00|13150|13126|13148.1|13124.1|13150.6|13126.6|13148.1|13124.1|0
1680041100000|2023-03-28 22:05:00|13149.1|13125.1|13151.4|13127.4|13151.4|13127.4|13149.1|13125.1|0
1680041400000|2023-03-28 22:10:00|13151.9|13127.9|13152|13128|13153.1|13129.1|13151.9|13127.9|0
1680041700000|2023-03-28 22:15:00|13152.2|13128.2|13151.4|13127.4|13153.6|13129.6|13150.9|13126.9|0
1680042000000|2023-03-28 22:20:00|13151.2|13127.2|13152.5|13128.5|13153.1|13129.1|13150.9|13126.9|0
1680042300000|2023-03-28 22:25:00|13153|13129|13152.8|13128.8|13153.6|13129.6|13152|13128|0
1680042600000|2023-03-28 22:30:00|13153.1|13129.1|13152.5|13128.5|13153.6|13129.6|13152.5|13128.5|0
1680042900000|2023-03-28 22:35:00|13152|13128|13151.6|13127.6|13152.7|13128.7|13151.4|13127.4|0
1680043200000|2023-03-28 22:40:00|13151.1|13127.1|13150|13126|13151.1|13127.1|13150|13126|0
1680043500000|2023-03-28 22:45:00|13150.5|13126.5|13151.1|13127.1|13151.1|13127.1|13150|13126|0
1680043800000|2023-03-28 22:50:00|13151.6|13127.6|13150.5|13126.5|13151.6|13127.6|13149.4|13125.4|0
1680044100000|2023-03-28 22:55:00|13150|13126|13150.5|13126.5|13151.1|13127.1|13150|13126|0
1680044400000|2023-03-28 23:00:00|13150.7|13126.7|13151.6|13127.6|13151.6|13127.6|13150.5|13126.5|0
1680044700000|2023-03-28 23:05:00|13151.1|13127.1|13152.7|13128.7|13154.4|13130.4|13151.1|13127.1|0
1680045000000|2023-03-28 23:10:00|13152.3|13128.3|13152.2|13128.2|13152.7|13128.7|13151.1|13127.1|0
1680045300000|2023-03-28 23:15:00|13152.7|13128.7|13155|13131|13155|13131|13152.2|13128.2|0
1680045600000|2023-03-28 23:20:00|13154.5|13130.5|13153.9|13129.9|13155|13131|13153.9|13129.9|0
1680045900000|2023-03-28 23:25:00|13154.3|13130.3|13152.7|13128.7|13154.4|13130.4|13152.7|13128.7|0
1680046200000|2023-03-28 23:30:00|13153.2|13129.2|13153.9|13129.9|13153.9|13129.9|13153|13129|0
1680046500000|2023-03-28 23:35:00|13154.3|13130.3|13155|13131|13155|13131|13153.9|13129.9|0
1680046800000|2023-03-28 23:40:00|13154.5|13130.5|13156.1|13132.1|13156.1|13132.1|13153.9|13129.9|0
1680047100000|2023-03-28 23:45:00|13155.8|13131.8|13158.6|13134.6|13159.7|13135.7|13155.5|13131.5|0
1680047400000|2023-03-28 23:50:00|13158.8|13134.8|13159.7|13135.7|13160.3|13136.3|13158.1|13134.1|0
1680047700000|2023-03-28 23:55:00|13159.9|13135.9|13159.9|13135.9|13161|13137|13158.8|13134.8|0
1680048000000|2023-03-29 00:00:00|13159.4|13135.4|13159.7|13135.7|13161.5|13137.5|13158.6|13134.6|0
1680048300000|2023-03-29 00:05:00|13159.9|13135.9|13163.6|13139.6|13164.1|13140.1|13158.6|13134.6|0
1680048600000|2023-03-29 00:10:00|13164.1|13140.1|13165.9|13141.9|13165.9|13141.9|13163|13139|0
1680048900000|2023-03-29 00:15:00|13165.4|13141.4|13162.6|13138.6|13165.9|13141.9|13161.9|13137.9|0
1680049200000|2023-03-29 00:20:00|13162.3|13138.3|13162.8|13138.8|13163.3|13139.3|13161.6|13137.6|0
1680049500000|2023-03-29 00:25:00|13161.9|13137.9|13162.6|13138.6|13163.8|13139.8|13161.9|13137.9|0
1680049800000|2023-03-29 00:30:00|13163.1|13139.1|13163.3|13139.3|13166|13142|13162.1|13138.1|0
1680050100000|2023-03-29 00:35:00|13163.8|13139.8|13165.2|13141.2|13165.8|13141.8|13163.3|13139.3|0
1680050400000|2023-03-29 00:40:00|13165.1|13141.1|13166.8|13142.8|13166.8|13142.8|13164.6|13140.6|0
1680050700000|2023-03-29 00:45:00|13167.3|13143.3|13170.4|13146.4|13170.8|13146.8|13166.3|13142.3|0
1680051000000|2023-03-29 00:50:00|13169.9|13145.9|13170.4|13146.4|13170.8|13146.8|13169.4|13145.4|0
1680051300000|2023-03-29 00:55:00|13169.9|13145.9|13160.4|13136.4|13172|13148|13160.4|13136.4|0
1680051600000|2023-03-29 01:00:00|13160.8|13136.8|13150|13140|13160.8|13146.5|13145|13135|3223
1680051900000|2023-03-29 01:05:00|13149.5|13139.5|13170|13160|13173|13163|13149.5|13139.5|2395
1680052200000|2023-03-29 01:10:00|13170.5|13160.5|13177|13167|13182|13172|13169.5|13159.5|3283
1680052500000|2023-03-29 01:15:00|13179|13169|13205|13195|13213|13203|13159|13149|6432
1680052800000|2023-03-29 01:20:00|13205.5|13195.5|13199|13189|13236.5|13226.5|13199|13189|9256
1680053100000|2023-03-29 01:25:00|13198|13188|13209.5|13199.5|13221.5|13211.5|13195.5|13185.5|4528
1680053400000|2023-03-29 01:30:00|13208.5|13198.5|13161.5|13151.5|13208.5|13198.5|13158.5|13148.5|17352
1680053700000|2023-03-29 01:35:00|13162|13152|13146|13136|13165|13155|13137.5|13127.5|6817
1680054000000|2023-03-29 01:40:00|13145.5|13135.5|13126|13116|13164|13154|13125.5|13115.5|4656
1680054300000|2023-03-29 01:45:00|13121|13111|13123.5|13113.5|13136.5|13126.5|13121|13111|6022
1680054600000|2023-03-29 01:50:00|13120.5|13110.5|13144.5|13134.5|13145.5|13135.5|13118.5|13108.5|5987
1680054900000|2023-03-29 01:55:00|13143.5|13133.5|13131.5|13121.5|13150.5|13140.5|13126.5|13116.5|3343
1680055200000|2023-03-29 02:00:00|13132.5|13122.5|13133.5|13123.5|13145.5|13135.5|13129.5|13119.5|4879
1680055500000|2023-03-29 02:05:00|13132.5|13122.5|13145.5|13135.5|13155.5|13145.5|13132.5|13122.5|4034
1680055800000|2023-03-29 02:10:00|13144.5|13134.5|13120.5|13110.5|13148.5|13138.5|13115.5|13105.5|4740
1680056100000|2023-03-29 02:15:00|13122.5|13112.5|13110.5|13100.5|13124.5|13114.5|13108.5|13098.5|3150
1680056400000|2023-03-29 02:20:00|13108.5|13098.5|13107.5|13097.5|13119.5|13109.5|13101.5|13091.5|3488
1680056700000|2023-03-29 02:25:00|13105.5|13095.5|13124.5|13114.5|13125.5|13115.5|13105.5|13095.5|2046
1680057000000|2023-03-29 02:30:00|13120.5|13110.5|13118.5|13108.5|13123.5|13113.5|13108.5|13098.5|2316
1680057300000|2023-03-29 02:35:00|13119.5|13109.5|13126.5|13116.5|13128.5|13118.5|13115.5|13105.5|3861
1680057600000|2023-03-29 02:40:00|13127.5|13117.5|13133.5|13123.5|13140.5|13130.5|13123.5|13113.5|3109
1680057900000|2023-03-29 02:45:00|13136.5|13126.5|13132.5|13122.5|13138.5|13128.5|13128.5|13118.5|3794
1680058200000|2023-03-29 02:50:00|13133.5|13123.5|13125.5|13115.5|13134.5|13124.5|13121.5|13111.5|2502
1680058500000|2023-03-29 02:55:00|13126.5|13116.5|13128.5|13118.5|13142.5|13132.5|13125.5|13115.5|2192
1680058800000|2023-03-29 03:00:00|13130.5|13120.5|13143.5|13133.5|13144.5|13134.5|13128.5|13118.5|2530
1680059100000|2023-03-29 03:05:00|13142.5|13132.5|13156.5|13146.5|13157.5|13147.5|13140.5|13130.5|5038
1680059400000|2023-03-29 03:10:00|13158.5|13148.5|13144.5|13134.5|13161.5|13151.5|13142.5|13132.5|3415
1680059700000|2023-03-29 03:15:00|13145.5|13135.5|13114.5|13104.5|13146.5|13136.5|13114.5|13104.5|3300
1680060000000|2023-03-29 03:20:00|13117.5|13107.5|13095.5|13085.5|13117.5|13107.5|13085.5|13075.5|7007
1680060300000|2023-03-29 03:25:00|13094.5|13084.5|13116.5|13106.5|13116.5|13106.5|13093.5|13083.5|3252
1680060600000|2023-03-29 03:30:00|13115.5|13105.5|13117.5|13107.5|13117.5|13107.5|13108.5|13098.5|1803
1680060900000|2023-03-29 03:35:00|13118.5|13108.5|13117.5|13107.5|13118.5|13108.5|13107.5|13097.5|862
1680061200000|2023-03-29 03:40:00|13116.5|13106.5|13121.5|13111.5|13124.5|13114.5|13113.5|13103.5|1599
1680061500000|2023-03-29 03:45:00|13123.5|13113.5|13111.5|13101.5|13125.5|13115.5|13110.5|13100.5|1219
1680061800000|2023-03-29 03:50:00|13113.5|13103.5|13119.5|13109.5|13120.5|13110.5|13110.5|13100.5|1048
1680062100000|2023-03-29 03:55:00|13117.5|13107.5|13116.5|13106.5|13121.5|13111.5|13116.5|13106.5|1858
1680062400000|2023-03-29 04:00:00|13118.5|13108.5|13116.5|13106.5|13118.5|13108.5|13113.5|13103.5|695
1680062700000|2023-03-29 04:05:00|13117.5|13107.5|13119.5|13109.5|13120.5|13110.5|13116.5|13106.5|748
1680063000000|2023-03-29 04:10:00|13120.5|13110.5|13121.5|13111.5|13122.5|13112.5|13120.5|13110.5|699
1680063300000|2023-03-29 04:15:00|13122.5|13112.5|13124.5|13114.5|13125.5|13115.5|13121.5|13111.5|826
1680063600000|2023-03-29 04:20:00|13122.5|13112.5|13131.5|13121.5|13131.5|13121.5|13122.5|13112.5|1369
1680063900000|2023-03-29 04:25:00|13130.5|13120.5|13131.5|13121.5|13132.5|13122.5|13130.5|13120.5|878
1680064200000|2023-03-29 04:30:00|13130.5|13120.5|13134.5|13124.5|13134.5|13124.5|13130.5|13120.5|847
1680064500000|2023-03-29 04:35:00|13132.5|13122.5|13131.5|13121.5|13134.5|13124.5|13131.5|13121.5|570
1680064800000|2023-03-29 04:40:00|13132.5|13122.5|13130.5|13120.5|13132.5|13122.5|13130.5|13120.5|1361
1680065100000|2023-03-29 04:45:00|13131.5|13121.5|13130.5|13120.5|13132.5|13122.5|13130.5|13120.5|495
1680065400000|2023-03-29 04:50:00|13131.5|13121.5|13129.5|13119.5|13132.5|13122.5|13129.5|13119.5|836
1680065700000|2023-03-29 04:55:00|13130.5|13120.5|13126.5|13116.5|13130.5|13120.5|13125.5|13115.5|679
1680066000000|2023-03-29 05:00:00|13126.5|13116.5|13112.5|13102.5|13126.5|13116.5|13111.5|13101.5|4735
1680066300000|2023-03-29 05:05:00|13114.5|13104.5|13099.5|13089.5|13118.5|13108.5|13097.5|13087.5|3813
1680066600000|2023-03-29 05:10:00|13098.5|13088.5|13087.5|13077.5|13103.5|13093.5|13087.5|13077.5|2233
1680066900000|2023-03-29 05:15:00|13089.5|13079.5|13087.5|13077.5|13097.5|13087.5|13079.5|13069.5|2902
1680067200000|2023-03-29 05:20:00|13088.5|13078.5|13091.5|13081.5|13102.5|13092.5|13086.5|13076.5|2536
1680067500000|2023-03-29 05:25:00|13092.5|13082.5|13091.5|13081.5|13101.5|13091.5|13091.5|13081.5|1908
1680067800000|2023-03-29 05:30:00|13093.5|13083.5|13108.5|13098.5|13109.5|13099.5|13089.5|13079.5|2846
1680068100000|2023-03-29 05:35:00|13107.5|13097.5|13101.5|13091.5|13107.5|13097.5|13097.5|13087.5|1422
1680068400000|2023-03-29 05:40:00|13100.5|13090.5|13109.5|13099.5|13109.5|13099.5|13092.5|13082.5|1615
1680068700000|2023-03-29 05:45:00|13110.5|13100.5|13102.5|13092.5|13111.5|13101.5|13095.5|13085.5|1686
1680069000000|2023-03-29 05:50:00|13103.5|13093.5|13107.5|13097.5|13107.5|13097.5|13099.5|13089.5|1187
1680069300000|2023-03-29 05:55:00|13106.5|13096.5|13094.5|13084.5|13109.5|13099.5|13090.5|13080.5|2412
1680069600000|2023-03-29 06:00:00|13095.5|13085.5|13118.5|13108.5|13118.5|13108.5|13095.5|13085.5|2882
1680069900000|2023-03-29 06:05:00|13119.5|13109.5|13109.5|13099.5|13123.5|13113.5|13107.5|13097.5|2361
1680070200000|2023-03-29 06:10:00|13107.5|13097.5|13098.5|13088.5|13109.5|13099.5|13098.5|13088.5|1843
1680070500000|2023-03-29 06:15:00|13099.5|13089.5|13100.5|13090.5|13111.5|13101.5|13096.5|13086.5|2117
1680070800000|2023-03-29 06:20:00|13097.5|13087.5|13107.5|13097.5|13108.5|13098.5|13092.5|13082.5|2851
1680071100000|2023-03-29 06:25:00|13105.5|13095.5|13099.5|13089.5|13111.5|13101.5|13096.5|13086.5|1956
1680071400000|2023-03-29 06:30:00|13100.5|13090.5|13115.5|13105.5|13115.5|13105.5|13096.5|13086.5|1875
1680071700000|2023-03-29 06:35:00|13116.5|13106.5|13102.5|13092.5|13118.5|13108.5|13101.5|13091.5|2102
1680072000000|2023-03-29 06:40:00|13100.5|13090.5|13100.5|13090.5|13110.5|13100.5|13099.5|13089.5|2046
1680072300000|2023-03-29 06:45:00|13101.5|13091.5|13090.5|13080.5|13103.5|13093.5|13088.5|13078.5|4593
1680072600000|2023-03-29 06:50:00|13092.5|13082.5|13091.5|13081.5|13097.5|13087.5|13088.5|13078.5|4189
1680072900000|2023-03-29 06:55:00|13090.5|13080.5|13078.5|13068.5|13092.5|13082.5|13078.5|13068.5|5199
1680073200000|2023-03-29 07:00:00|13080.5|13067.5|13087.5|13075.5|13087.5|13076.5|13074.5|13063.5|1552
1680073500000|2023-03-29 07:05:00|13086.5|13076.5|13091.5|13079.5|13095.5|13082.5|13083.5|13072.5|1166
1680073800000|2023-03-29 07:10:00|13090.5|13081.5|13083.5|13072.5|13095.5|13084.5|13082.5|13071.5|765
1680074100000|2023-03-29 07:15:00|13082.5|13071.5|13078.5|13066.5|13084.5|13072.5|13078.5|13066.5|682
1680074400000|2023-03-29 07:20:00|13079.5|13067.5|13083.5|13071.5|13084.5|13073.5|13079.5|13067.5|652
1680074700000|2023-03-29 07:25:00|13084.5|13072.5|13090.5|13078.5|13091.5|13080.5|13084.5|13072.5|962
1680075000000|2023-03-29 07:30:00|13088.5|13076.5|13083.5|13072.5|13089.5|13078.5|13081.5|13069.5|194
1680075300000|2023-03-29 07:35:00|13082.5|13071.5|13084.5|13073.5|13085.5|13074.5|13080.5|13068.5|312
1680075600000|2023-03-29 07:40:00|13085.5|13074.5|13087.5|13075.5|13088.5|13076.5|13084.5|13073.5|424
1680075900000|2023-03-29 07:45:00|13086.5|13074.5|13089.5|13078.5|13092.5|13081.5|13086.5|13074.5|861
1680076200000|2023-03-29 07:50:00|13090.5|13077.5|13093.5|13081.5|13093.5|13082.5|13088.5|13077.5|262
1680076500000|2023-03-29 07:55:00|13092.5|13082.5|13089.5|13078.5|13093.5|13082.5|13088.5|13077.5|453
1680076800000|2023-03-29 08:00:00|13090.5|13079.5|13088.5|13076.5|13094.5|13083.5|13088.5|13076.5|451
1680077100000|2023-03-29 08:05:00|13089.5|13077.5|13090.5|13079.5|13093.5|13081.5|13088.5|13076.5|418
1680077400000|2023-03-29 08:10:00|13089.5|13078.5|13092.5|13080.5|13093.5|13082.5|13088.5|13077.5|180
1680077700000|2023-03-29 08:15:00|13091.5|13081.5|13093.5|13081.5|13095.5|13084.5|13091.5|13080.5|358
1680078000000|2023-03-29 08:20:00|13092.5|13080.5|13094.5|13083.5|13094.5|13083.5|13091.5|13080.5|246
1680078300000|2023-03-29 08:25:00|13095.5|13084.5|13096.5|13083.5|13097.5|13086.5|13094.5|13083.5|427
1680078600000|2023-03-29 08:30:00|13102|13078|13107.1|13083.1|13109.3|13085.3|13102|13078|0
1680078900000|2023-03-29 08:35:00|13107.6|13083.6|13107.1|13083.1|13109.5|13085.5|13106.6|13082.6|150
1680079200000|2023-03-29 08:40:00|13106.9|13082.9|13102.6|13078.6|13107.1|13083.1|13100|13076|0
1680079500000|2023-03-29 08:45:00|13103.1|13079.1|13100.7|13076.7|13103.1|13079.1|13100.3|13076.3|0
1680079800000|2023-03-29 08:50:00|13100.3|13076.3|13099.2|13075.2|13101.2|13077.2|13098.5|13074.5|0
1680080100000|2023-03-29 08:55:00|13099.7|13075.7|13103|13079|13103|13079|13098.9|13074.9|0
1680080400000|2023-03-29 09:00:00|13097.5|13086.5|13097.5|13086.5|13098.5|13086.5|13093.5|13081.5|365
1680080700000|2023-03-29 09:05:00|13098.5|13087.5|13101.5|13089.5|13102.5|13090.5|13097.5|13086.5|295
1680081000000|2023-03-29 09:10:00|13102.5|13090.5|13104.5|13093.5|13106.5|13095.5|13101.5|13089.5|290
1680081300000|2023-03-29 09:15:00|13105.5|13092.5|13103.5|13092.5|13105.5|13094.5|13100.5|13088.5|193
1680081600000|2023-03-29 09:20:00|13104.5|13093.5|13105.5|13094.5|13106.5|13094.5|13103.5|13093.5|71
1680081900000|2023-03-29 09:25:00|13106.5|13095.5|13106.5|13095.5|13108.5|13097.5|13106.5|13095.5|97
1680082200000|2023-03-29 09:30:00|13105.5|13094.5|13105.5|13093.5|13107.5|13096.5|13104.5|13093.5|107
1680082500000|2023-03-29 09:35:00|13104.5|13092.5|13108.5|13096.5|13108.5|13097.5|13103.5|13091.5|103
1680082800000|2023-03-29 09:40:00|13109.5|13097.5|13106.5|13095.5|13111.5|13099.5|13106.5|13095.5|136
1680083100000|2023-03-29 09:45:00|13105.5|13094.5|13110.5|13099.5|13112.5|13101.5|13105.5|13094.5|120
1680083400000|2023-03-29 09:50:00|13111.5|13100.5|13112.5|13101.5|13114.5|13102.5|13110.5|13098.5|294
1680083700000|2023-03-29 09:55:00|13111.5|13100.5|13111.5|13100.5|13115.5|13104.5|13111.5|13100.5|704
1680084000000|2023-03-29 10:00:00|13112.5|13099.5|13104.5|13093.5|13112.5|13099.5|13104.5|13093.5|344
1680084300000|2023-03-29 10:05:00|13103.5|13092.5|13104.5|13092.5|13104.5|13093.5|13102.5|13091.5|145
1680084600000|2023-03-29 10:10:00|13103.5|13091.5|13103.5|13091.5|13104.5|13092.5|13101.5|13090.5|156
1680084900000|2023-03-29 10:15:00|13101.5|13090.5|13099.5|13088.5|13101.5|13090.5|13098.5|13087.5|95
1680085200000|2023-03-29 10:20:00|13098.5|13087.5|13096.5|13084.5|13098.5|13087.5|13095.5|13084.5|144
1680085500000|2023-03-29 10:25:00|13097.5|13085.5|13098.5|13087.5|13099.5|13088.5|13096.5|13085.5|106
1680085800000|2023-03-29 10:30:00|13100.5|13087.5|13099.5|13088.5|13100.5|13089.5|13099.5|13087.5|153
1680086100000|2023-03-29 10:35:00|13100.5|13087.5|13097.5|13086.5|13100.5|13087.5|13097.5|13085.5|134
1680086400000|2023-03-29 10:40:00|13098.5|13085.5|13097.5|13086.5|13098.5|13086.5|13097.5|13085.5|97
1680086700000|2023-03-29 10:45:00|13098.5|13087.5|13098.5|13086.5|13098.5|13087.5|13097.5|13086.5|147
1680087000000|2023-03-29 10:50:00|13097.5|13087.5|13097.5|13085.5|13098.5|13087.5|13096.5|13084.5|127
1680087300000|2023-03-29 10:55:00|13098.5|13086.5|13098.5|13087.5|13099.5|13088.5|13098.5|13085.5|192
1680087600000|2023-03-29 11:00:00|13099.5|13088.5|13098.5|13086.5|13099.5|13088.5|13097.5|13085.5|125
1680087900000|2023-03-29 11:05:00|13099.5|13087.5|13099.5|13087.5|13100.5|13088.5|13098.5|13087.5|105
1680088200000|2023-03-29 11:10:00|13098.5|13088.5|13098.5|13087.5|13099.5|13088.5|13098.5|13087.5|12
1680088500000|2023-03-29 11:15:00|13099.5||13099.5||13099.5||13098.5||53
1680088800000|2023-03-29 11:20:00|13098.5|13086.5|13105.5|13093.5|13105.5|13093.5|13097.5|13086.5|517
1680089100000|2023-03-29 11:25:00|13104.5|13092.5|13096.5|13085.5|13104.5|13092.5|13096.5|13085.5|138
1680089400000|2023-03-29 11:30:00|13097.5|13086.5|13100.5|13089.5|13101.5|13089.5|13095.5|13084.5|35
1680089700000|2023-03-29 11:35:00|13101.5|13088.5|13099.5|13087.5|13101.5|13089.5|13098.5|13086.5|137
1680090000000|2023-03-29 11:40:00|13100.5|13088.5|13100.5|13089.5|13102.5|13091.5|13098.5|13087.5|76
1680090300000|2023-03-29 11:45:00|13101.5|13090.5|13102.5|13090.5|13103.5|13092.5|13099.5|13088.5|96
1680090600000|2023-03-29 11:50:00|13101.5|13088.5|13099.5|13088.5|13102.5|13091.5|13099.5|13088.5|99
1680090900000|2023-03-29 11:55:00|13098.5|13087.5|13098.5|13087.5|13099.5|13088.5|13097.5|13086.5|45
1680091200000|2023-03-29 12:00:00|13099.5|13088.5|13095.5|13084.5|13099.5|13088.5|13094.5|13083.5|100
1680091500000|2023-03-29 12:05:00|13096.5|13085.5|13096.5|13085.5|13097.5|13085.5|13095.5|13083.5|93
1680091800000|2023-03-29 12:10:00|13095.5|13083.5|13095.5|13084.5|13095.5|13084.5|13092.5|13080.5|114
1680092100000|2023-03-29 12:15:00|13096.5|13085.5|13094.5|13083.5|13097.5|13086.5|13094.5|13083.5|60
1680092400000|2023-03-29 12:20:00|13095.5|13084.5|13095.5|13083.5|13095.5|13084.5|13093.5|13081.5|108
1680092700000|2023-03-29 12:25:00|13094.5|13084.5|13095.5|13084.5|13095.5|13084.5|13094.5|13083.5|177
1680093000000|2023-03-29 12:30:00|13096.5|13085.5|13096.5|13085.5|13098.5|13086.5|13096.5|13085.5|106
1680093300000|2023-03-29 12:35:00|13095.5|13084.5|13092.5|13080.5|13095.5|13084.5|13091.5|13079.5|258
1680093600000|2023-03-29 12:40:00|13093.5|13081.5|13093.5|13082.5|13094.5|13083.5|13091.5|13080.5|70
1680093900000|2023-03-29 12:45:00|13094.5|13083.5|13095.5|13083.5|13096.5|13085.5|13093.5|13082.5|291
1680094200000|2023-03-29 12:50:00|13094.5|13084.5|13101.5|13089.5|13101.5|13090.5|13094.5|13084.5|136
1680094500000|2023-03-29 12:55:00|13100.5|13088.5|13097.5|13085.5|13100.5|13088.5|13096.5|13085.5|65
1680094800000|2023-03-29 13:00:00|13096.5|13086.5|13099.5|13088.5|13099.5|13088.5|13096.5|13085.5|271
1680095100000|2023-03-29 13:05:00|13100.5|13089.5|13100.5|13088.5|13105.5|13093.5|13099.5|13088.5|102
1680095400000|2023-03-29 13:10:00|13099.5|13087.5|13099.5|13088.5|13102.5|13091.5|13098.5|13087.5|94
1680095700000|2023-03-29 13:15:00|13098.5|13087.5|13105.5|13094.5|13105.5|13094.5|13096.5|13084.5|217
1680096000000|2023-03-29 13:20:00|13104.5|13093.5|13103.5|13091.5|13104.5|13094.5|13099.5|13087.5|229
1680096300000|2023-03-29 13:25:00|13102.5|13090.5|13104.5|13093.5|13104.5|13093.5|13102.5|13090.5|100
1680096600000|2023-03-29 13:30:00|13103.5|13092.5|13099.5|13088.5|13103.5|13093.5|13092.5|13081.5|898
1680096900000|2023-03-29 13:35:00|13098.5|13087.5|13093.5|13082.5|13100.5|13089.5|13092.5|13081.5|184
1680097200000|2023-03-29 13:40:00|13094.5|13083.5|13100.5|13088.5|13100.5|13089.5|13082.5|13071.5|556
1680097500000|2023-03-29 13:45:00|13101.5|13089.5|13105.5|13094.5|13109.5|13098.5|13093.5|13081.5|413
1680097800000|2023-03-29 13:50:00|13104.5|13093.5|13117.5|13106.5|13119.5|13108.5|13102.5|13091.5|578
1680098100000|2023-03-29 13:55:00|13118.5|13107.5|13123.5|13112.5|13123.5|13112.5|13116.5|13104.5|542
1680098400000|2023-03-29 14:00:00|13124.5|13113.5|13122.5|13111.5|13128.5|13117.5|13121.5|13110.5|458
1680098700000|2023-03-29 14:05:00|13121.5|13110.5|13128.5|13116.5|13131.5|13120.5|13120.5|13109.5|353
1680099000000|2023-03-29 14:10:00|13127.5|13115.5|13120.5|13108.5|13128.5|13116.5|13119.5|13108.5|1421
1680099300000|2023-03-29 14:15:00|13119.5|13109.5|13126.5|13115.5|13126.5|13115.5|13119.5|13108.5|156
1680099600000|2023-03-29 14:20:00|13127.5|13116.5|13120.5|13108.5|13128.5|13117.5|13119.5|13108.5|209
1680099900000|2023-03-29 14:25:00|13119.5|13109.5|13121.5|13109.5|13121.5|13110.5|13116.5|13105.5|186
1680100200000|2023-03-29 14:30:00|13120.5|13108.5|13118.5|13106.5|13121.5|13108.5|13116.5|13105.5|90
1680100500000|2023-03-29 14:35:00|13119.5|13107.5|13119.5|13107.5|13120.5|13109.5|13116.5|13104.5|714
1680100800000|2023-03-29 14:40:00|13118.5|13108.5|13120.5|13108.5|13121.5|13110.5|13116.5|13105.5|238
1680101100000|2023-03-29 14:45:00|13121.5|13109.5|13113.5|13102.5|13121.5|13110.5|13112.5|13101.5|210
1680101400000|2023-03-29 14:50:00|13114.5|13103.5|13120.5|13108.5|13122.5|13110.5|13114.5|13103.5|307
1680101700000|2023-03-29 14:55:00|13118.5|13109.5|13120.5|13109.5|13123.5|13112.5|13117.5|13105.5|376
1680102000000|2023-03-29 15:00:00|13121.5|13110.5|13123.5|13111.5|13123.5|13112.5|13120.5|13109.5|452
1680102300000|2023-03-29 15:05:00|13125.5|13112.5|13127.5|13116.5|13127.5|13116.5|13124.5|13112.5|224
1680102600000|2023-03-29 15:10:00|13128.5|13115.5|13125.5|13114.5|13128.5|13116.5|13124.5|13113.5|73
1680102900000|2023-03-29 15:15:00|13124.5|13113.5|13126.5|13115.5|13128.5|13117.5|13124.5|13112.5|164
1680103200000|2023-03-29 15:20:00|13127.5|13116.5|13132.5|13120.5|13133.5|13122.5|13126.5|13116.5|305
1680103500000|2023-03-29 15:25:00|13131.5|13121.5|13135.5|13123.5|13135.5|13124.5|13131.5|13119.5|193
1680103800000|2023-03-29 15:30:00|13136.5|13124.5|13144.5|13132.5|13144.5|13133.5|13134.5|13123.5|572
1680104100000|2023-03-29 15:35:00|13143.5|13131.5|13144.5|13133.5|13146.5|13135.5|13141.5|13130.5|362
1680104400000|2023-03-29 15:40:00|13145.5|13134.5|13142.5|13131.5|13145.5|13134.5|13140.5|13129.5|171
1680104700000|2023-03-29 15:45:00|13141.5|13130.5|13144.5|13133.5|13145.5|13134.5|13141.5|13129.5|173
1680105000000|2023-03-29 15:50:00|13143.5|13132.5|13143.5|13132.5|13143.5|13132.5|13142.5|13131.5|56
1680105300000|2023-03-29 15:55:00|13144.5|13133.5|13141.5|13130.5|13146.5|13135.5|13141.5|13130.5|237
1680105600000|2023-03-29 16:00:00|13142.5|13131.5|13141.5|13130.5|13142.5|13131.5|13138.5|13127.5|131
1680105900000|2023-03-29 16:05:00|13140.5|13129.5|13140.5|13129.5|13140.5|13129.5|13137.5|13125.5|166
1680106200000|2023-03-29 16:10:00|13141.5|13130.5|13142.5|13131.5|13142.5|13131.5|13140.5|13128.5|36
1680106500000|2023-03-29 16:15:00|13141.5|13130.5|13145.5|13134.5|13145.5|13134.5|13140.5|13129.5|190
1680106800000|2023-03-29 16:20:00|13146.5|13135.5|13142.5|13131.5|13147.5|13136.5|13141.5|13129.5|110
1680107100000|2023-03-29 16:25:00|13143.5|13130.5|13137.5|13126.5|13143.5|13131.5|13137.5|13126.5|73
1680107400000|2023-03-29 16:30:00|13138.5|13127.5|13140.5|13127.5|13140.5|13129.5|13138.5|13127.5|228
1680107700000|2023-03-29 16:35:00|13138.5|13128.5|13137.5|13125.5|13140.5|13129.5|13137.5|13125.5|114
1680108000000|2023-03-29 16:40:00|13138.5|13126.5|13134.5|13123.5|13138.5|13126.5|13133.5|13122.5|202
1680108300000|2023-03-29 16:45:00|13133.5|13122.5|13136.5|13124.5|13136.5|13124.5|13129.5|13118.5|223
1680108600000|2023-03-29 16:50:00|13135.5|13125.5|13135.5|13123.5|13138.5|13127.5|13135.5|13123.5|55
1680108900000|2023-03-29 16:55:00|13134.5|13122.5|13133.5|13121.5|13135.5|13122.5|13131.5|13120.5|321
1680109200000|2023-03-29 17:00:00|13132.5|13122.5|13137.5|13126.5|13137.5|13126.5|13132.5|13120.5|260
1680109500000|2023-03-29 17:05:00|13136.5|13125.5|13138.5|13126.5|13139.5|13127.5|13136.5|13125.5|97
1680109800000|2023-03-29 17:10:00|13137.5|13125.5|13138.5|13127.5|13138.5|13127.5|13137.5|13125.5|37
1680110100000|2023-03-29 17:15:00|13137.5|13126.5|13137.5|13125.5|13138.5|13127.5|13136.5|13125.5|240
1680110400000|2023-03-29 17:20:00|13136.5|13126.5|13132.5|13121.5|13137.5|13126.5|13131.5|13120.5|140
1680110700000|2023-03-29 17:25:00|13133.5|13122.5|13141.5|13129.5|13141.5|13130.5|13131.5|13120.5|202
1680111000000|2023-03-29 17:30:00|13140.5|13128.5|13140.5|13127.5|13141.5|13129.5|13137.5|13126.5|262
1680111300000|2023-03-29 17:35:00|13139.5|13128.5|13134.5|13123.5|13140.5|13128.5|13134.5|13123.5|238
1680111600000|2023-03-29 17:40:00|13135.5|13124.5|13132.5|13121.5|13135.5|13124.5|13131.5|13120.5|77
1680111900000|2023-03-29 17:45:00|13131.5|13120.5|13136.5|13124.5|13136.5|13125.5|13131.5|13120.5|192
1680112200000|2023-03-29 17:50:00|13135.5|13123.5|13140.5|13127.5|13140.5|13129.5|13134.5|13123.5|291
1680112500000|2023-03-29 17:55:00|13139.5|13128.5|13140.5|13128.5|13141.5|13130.5|13138.5|13127.5|97
1680112800000|2023-03-29 18:00:00|13139.5|13129.5|13135.5|13124.5|13140.5|13129.5|13135.5|13124.5|326
1680113100000|2023-03-29 18:05:00|13134.5|13123.5|13137.5|13125.5|13138.5|13127.5|13129.5|13118.5|311
1680113400000|2023-03-29 18:10:00|13136.5|13126.5|13142.5|13130.5|13142.5|13130.5|13136.5|13124.5|220
1680113700000|2023-03-29 18:15:00|13141.5|13129.5|13134.5|13122.5|13141.5|13129.5|13133.5|13122.5|198
1680114000000|2023-03-29 18:20:00|13133.5|13121.5|13135.5|13124.5|13137.5|13126.5|13133.5|13121.5|73
1680114300000|2023-03-29 18:25:00|13136.5|13123.5|13136.5|13124.5|13136.5|13125.5|13135.5|13123.5|36
1680114600000|2023-03-29 18:30:00|13135.5|13123.5|13138.5|13126.5|13138.5|13126.5|13134.5|13123.5|72
1680114900000|2023-03-29 18:35:00|13137.5|13125.5|13137.5|13125.5|13138.5|13126.5|13136.5|13125.5|216
1680115200000|2023-03-29 18:40:00|13136.5|13124.5|13136|13126|13136.5|13126|13134.5|13122.5|164
1680115500000|2023-03-29 18:45:00|13133.5|13123.5|13136|13126|13137|13127|13131|13121|105
1680115800000|2023-03-29 18:50:00|13135|13125|13138|13128|13138|13128|13133.5|13123.5|132
1680116100000|2023-03-29 18:55:00|13137|13127|13135.5|13125.5|13140|13130|13135.5|13125.5|232
1680116400000|2023-03-29 19:00:00|13141.5|13131.5|13136|13126|13143|13133|13135|13125|238
1680116700000|2023-03-29 19:05:00|13135|13125|13138|13128|13138|13128|13134.5|13124.5|269
1680117000000|2023-03-29 19:10:00|13137.5|13127.5|13139.5|13129.5|13141.5|13131.5|13136|13126|397
1680117300000|2023-03-29 19:15:00|13139|13129|13143|13133|13144|13134|13137|13127|485
1680117600000|2023-03-29 19:20:00|13142.5|13132.5|13138|13128|13144|13134|13138|13128|356
1680117900000|2023-03-29 19:25:00|13137|13127|13134|13124|13137|13127|13134|13124|276
1680118200000|2023-03-29 19:30:00|13133.5|13123.5|13136|13126|13136|13126|13131|13121|455
1680118500000|2023-03-29 19:35:00|13135.5|13125.5|13132|13122|13135.5|13125.5|13126|13116|523
1680118800000|2023-03-29 19:40:00|13131.5|13121.5|13136.5|13126.5|13137|13127|13130|13120|700
1680119100000|2023-03-29 19:45:00|13135.5|13125.5|13137.5|13127.5|13137.5|13127.5|13131|13121|379
1680119400000|2023-03-29 19:50:00|13137|13127|13135.5|13125.5|13137|13127|13134|13124|268
1680119700000|2023-03-29 19:55:00|13135|13125|13131.5|13121.5|13135|13125|13127|13117|329
1680120000000|2023-03-29 20:00:00|13131|13121|13126|13116|13131|13121|13126|13116|158
1680120300000|2023-03-29 20:05:00|13125.5|13115.5|13123.5|13113.5|13127|13117|13123|13113|245
1680120600000|2023-03-29 20:10:00|13123|13113|13123.5|13113.5|13125.5|13115.5|13122.5|13112.5|205
1680120900000|2023-03-29 20:15:00|13123|13113|13123|13113|13123.5|13113.5|13122|13112|153
1680121200000|2023-03-29 20:20:00|13122|13112|13122|13112|13123.5|13113.5|13121.5|13111.5|166
1680121500000|2023-03-29 20:25:00|13122.5|13112.5|13120.5|13110.5|13122.5|13112.5|13120|13110|207
1680121800000|2023-03-29 20:30:00|13120|13110|13119|13109|13121|13111|13118.5|13108.5|196
1680122100000|2023-03-29 20:35:00|13118.5|13108.5|13114.5|13104.5|13118.5|13108.5|13114.5|13104.5|185
1680122400000|2023-03-29 20:40:00|13115|13105|13116|13106|13116|13106|13113|13103|215
1680122700000|2023-03-29 20:45:00|13115|13105|13112.5|13102.5|13116|13106|13111.5|13101.5|385
1680123000000|2023-03-29 20:50:00|13112|13102|13110|13100|13113.5|13103.5|13110|13100|183
1680123300000|2023-03-29 20:55:00|13111|13101|13108.5|13098.5|13112.5|13102.5|13108|13098|145
1680123600000|2023-03-29 21:00:00|13109|13099|13117|13107|13117|13107|13109|13099|6
1680123900000|2023-03-29 21:05:00|13113.5|13103.5|13112.5|13102.5|13117|13107|13112.5|13102.5|1
1680124200000|2023-03-29 21:10:00|13113|13103|13113.5|13103.5|13113.5|13103.5|13112.5|13102.5|1
1680124500000|2023-03-29 21:15:00|13119.5|13095.5|13119.5|13095.5|13119.5|13095.5|13119.5|13095.5|0
1680125100000|2023-03-29 21:25:00|13119.6|13095.6|13119.7|13095.7|13119.7|13095.7|13119.6|13095.6|0
1680125400000|2023-03-29 21:30:00|13120.2|13096.2|13120.7|13096.7|13120.7|13096.7|13120.2|13096.2|0
1680125700000|2023-03-29 21:35:00|13120.6|13096.6|13119.7|13095.7|13120.6|13096.6|13119.7|13095.7|0
1680126000000|2023-03-29 21:40:00|13119.9|13095.9|13119.7|13095.7|13120|13096|13119.7|13095.7|0
1680126300000|2023-03-29 21:45:00|13119.9|13095.9|13120.2|13096.2|13120.2|13096.2|13119.9|13095.9|0
1680126600000|2023-03-29 21:50:00|13120.4|13096.4|13119.5|13095.5|13120.4|13096.4|13119.4|13095.4|0
1680126900000|2023-03-29 21:55:00|13119.4|13095.4|13119.7|13095.7|13120.2|13096.2|13119.4|13095.4|0
1680127200000|2023-03-29 22:00:00|13120|13096|13116.5|13092.5|13120.6|13096.6|13115.4|13091.4|0
1680127500000|2023-03-29 22:05:00|13117|13093|13121.5|13097.5|13122.6|13098.6|13116.5|13092.5|0
1680127800000|2023-03-29 22:10:00|13122|13098|13120.4|13096.4|13122|13098|13120.4|13096.4|0
1680128100000|2023-03-29 22:15:00|13120.9|13096.9|13120.4|13096.4|13120.9|13096.9|13119.3|13095.3|0
1680128400000|2023-03-29 22:20:00|13119.9|13095.9|13119.8|13095.8|13120.4|13096.4|13118.7|13094.7|0
1680128700000|2023-03-29 22:25:00|13120.3|13096.3|13119.3|13095.3|13120.4|13096.4|13118.7|13094.7|0
1680129000000|2023-03-29 22:30:00|13119|13095|13117.1|13093.1|13119|13095|13116.3|13092.3|0
1680129300000|2023-03-29 22:35:00|13116.6|13092.6|13113.8|13089.8|13117.1|13093.1|13113.8|13089.8|0
1680129600000|2023-03-29 22:40:00|13114.3|13090.3|13114.9|13090.9|13116|13092|13114.3|13090.3|0
1680129900000|2023-03-29 22:45:00|13115.4|13091.4|13114.9|13090.9|13116|13092|13114.9|13090.9|0
1680130200000|2023-03-29 22:50:00|13115.4|13091.4|13116.6|13092.6|13117.1|13093.1|13115.4|13091.4|0
1680130500000|2023-03-29 22:55:00|13116.1|13092.1|13116.6|13092.6|13116.6|13092.6|13114.9|13090.9|0
1680130800000|2023-03-29 23:00:00|13116.7|13092.7|13116.7|13092.7|13117.7|13093.7|13116.1|13092.1|0
1680131100000|2023-03-29 23:05:00|13116.2|13092.2|13115|13091|13116.2|13092.2|13114.5|13090.5|0
1680131400000|2023-03-29 23:10:00|13115.5|13091.5|13116.1|13092.1|13116.1|13092.1|13115|13091|0
1680131700000|2023-03-29 23:15:00|13115.9|13091.9|13116.1|13092.1|13116.7|13092.7|13115.6|13091.6|0
1680132000000|2023-03-29 23:20:00|13115.6|13091.6|13116.1|13092.1|13116.4|13092.4|13115.6|13091.6|0
1680132300000|2023-03-29 23:25:00|13115.6|13091.6|13115|13091|13116.1|13092.1|13115|13091|0
1680132600000|2023-03-29 23:30:00|13115.5|13091.5|13113.4|13089.4|13116.7|13092.7|13113.4|13089.4|0
1680132900000|2023-03-29 23:35:00|13113.9|13089.9|13112.3|13088.3|13114.5|13090.5|13111.7|13087.7|0
1680133200000|2023-03-29 23:40:00|13111.8|13087.8|13109.6|13085.6|13113.4|13089.4|13109.6|13085.6|0
1680133500000|2023-03-29 23:45:00|13110.1|13086.1|13110.7|13086.7|13111.2|13087.2|13109.6|13085.6|0
1680133800000|2023-03-29 23:50:00|13110.9|13086.9|13111.2|13087.2|13111.7|13087.7|13110.1|13086.1|0
1680134100000|2023-03-29 23:55:00|13110.7|13086.7|13109.6|13085.6|13111.7|13087.7|13109.6|13085.6|0
1680134400000|2023-03-30 00:00:00|13110.5|13086.5|13109|13085|13110.7|13086.7|13107.4|13083.4|0
1680134700000|2023-03-30 00:05:00|13108.5|13084.5|13107.9|13083.9|13111.2|13087.2|13107.4|13083.4|0
1680135000000|2023-03-30 00:10:00|13108.4|13084.4|13108.4|13084.4|13109.2|13085.2|13107.3|13083.3|0
1680135300000|2023-03-30 00:15:00|13107.9|13083.9|13110.9|13086.9|13110.9|13086.9|13107.4|13083.4|0
1680135600000|2023-03-30 00:20:00|13110|13086|13110.9|13086.9|13110.9|13086.9|13108.8|13084.8|0
1680135900000|2023-03-30 00:25:00|13110.5|13086.5|13110|13086|13110.5|13086.5|13109.3|13085.3|0
1680136200000|2023-03-30 00:30:00|13109.5|13085.5|13110|13086|13110.7|13086.7|13109|13085|0
1680136500000|2023-03-30 00:35:00|13110.2|13086.2|13112.1|13088.1|13113.3|13089.3|13110|13086|0
1680136800000|2023-03-30 00:40:00|13111.9|13087.9|13112.6|13088.6|13113.8|13089.8|13111.4|13087.4|0
1680137100000|2023-03-30 00:45:00|13112.3|13088.3|13114.1|13090.1|13114.5|13090.5|13111.4|13087.4|0
1680137400000|2023-03-30 00:50:00|13114.4|13090.4|13112.3|13088.3|13114.5|13090.5|13111.9|13087.9|0
1680137700000|2023-03-30 00:55:00|13112.8|13088.8|13113.4|13089.4|13114|13090|13112.3|13088.3|0
1680138000000|2023-03-30 01:00:00|13113.3|13089.3|13113.5|13103.5|13146|13136|13112|13089.3|2371
1680138300000|2023-03-30 01:05:00|13113|13103|13110.5|13100.5|13122.5|13112.5|13110.5|13100.5|1249
1680138600000|2023-03-30 01:10:00|13110|13100|13107.5|13097.5|13116|13106|13105.5|13095.5|676
1680138900000|2023-03-30 01:15:00|13107|13097|13058.5|13048.5|13110.5|13100.5|13051.5|13041.5|3461
1680139200000|2023-03-30 01:20:00|13059|13049|13083.5|13073.5|13086|13076|13057|13047|1856
1680139500000|2023-03-30 01:25:00|13084|13074|13094|13084|13100.5|13090.5|13084|13074|1322
1680139800000|2023-03-30 01:30:00|13094.5|13084.5|13173|13163|13173.5|13163.5|13093.5|13083.5|13185
1680140100000|2023-03-30 01:35:00|13172|13162|13191.5|13181.5|13198|13188|13170|13160|9273
1680140400000|2023-03-30 01:40:00|13192|13182|13155|13145|13194|13184|13144|13134|6019
1680140700000|2023-03-30 01:45:00|13155.5|13145.5|13145.5|13135.5|13161.5|13151.5|13141.5|13131.5|4033
1680141000000|2023-03-30 01:50:00|13146.5|13136.5|13123.5|13113.5|13152.5|13142.5|13122.5|13112.5|4967
1680141300000|2023-03-30 01:55:00|13125.5|13115.5|13091.5|13081.5|13125.5|13115.5|13090.5|13080.5|3754
1680141600000|2023-03-30 02:00:00|13090.5|13080.5|13101.5|13091.5|13107.5|13097.5|13088.5|13078.5|3724
1680141900000|2023-03-30 02:05:00|13100.5|13090.5|13105.5|13095.5|13107.5|13097.5|13092.5|13082.5|2646
1680142200000|2023-03-30 02:10:00|13104.5|13094.5|13086.5|13076.5|13106.5|13096.5|13082.5|13072.5|3104
1680142500000|2023-03-30 02:15:00|13085.5|13075.5|13096.5|13086.5|13101.5|13091.5|13084.5|13074.5|2285
1680142800000|2023-03-30 02:20:00|13097.5|13087.5|13102.5|13092.5|13114.5|13104.5|13096.5|13086.5|1498
1680143100000|2023-03-30 02:25:00|13103.5|13093.5|13108.5|13098.5|13111.5|13101.5|13100.5|13090.5|1408
1680143400000|2023-03-30 02:30:00|13109.5|13099.5|13091.5|13081.5|13117.5|13107.5|13090.5|13080.5|1455
1680143700000|2023-03-30 02:35:00|13090.5|13080.5|13074.5|13064.5|13090.5|13080.5|13072.5|13062.5|1719
1680144000000|2023-03-30 02:40:00|13072.5|13062.5|13080.5|13070.5|13081.5|13071.5|13070.5|13060.5|2016
1680144300000|2023-03-30 02:45:00|13079.5|13069.5|13070.5|13060.5|13081.5|13071.5|13066.5|13056.5|1758
1680144600000|2023-03-30 02:50:00|13069.5|13059.5|13070.5|13060.5|13077.5|13067.5|13067.5|13057.5|1455
1680144900000|2023-03-30 02:55:00|13069.5|13059.5|13072.5|13062.5|13075.5|13065.5|13061.5|13051.5|3533
1680145200000|2023-03-30 03:00:00|13071.5|13061.5|13073.5|13063.5|13079.5|13069.5|13068.5|13058.5|2296
1680145500000|2023-03-30 03:05:00|13072.5|13062.5|13080.5|13070.5|13086.5|13076.5|13068.5|13058.5|1629
1680145800000|2023-03-30 03:10:00|13081.5|13071.5|13085.5|13075.5|13088.5|13078.5|13076.5|13066.5|1021
1680146100000|2023-03-30 03:15:00|13084.5|13074.5|13095.5|13085.5|13105.5|13095.5|13081.5|13071.5|1754
1680146400000|2023-03-30 03:20:00|13092.5|13082.5|13103.5|13093.5|13105.5|13095.5|13087.5|13077.5|2555
1680146700000|2023-03-30 03:25:00|13104.5|13094.5|13100.5|13090.5|13107.5|13097.5|13099.5|13089.5|1113
1680147000000|2023-03-30 03:30:00|13099.5|13089.5|13101.5|13091.5|13105.5|13095.5|13098.5|13088.5|648
1680147300000|2023-03-30 03:35:00|13102.5|13092.5|13106.5|13096.5|13108.5|13098.5|13101.5|13091.5|415
1680147600000|2023-03-30 03:40:00|13107.5|13097.5|13107.5|13097.5|13107.5|13097.5|13101.5|13091.5|546
1680147900000|2023-03-30 03:45:00|13106.5|13096.5|13106.5|13096.5|13108.5|13098.5|13104.5|13094.5|331
1680148200000|2023-03-30 03:50:00|13105.5|13095.5|13105.5|13095.5|13108.5|13098.5|13103.5|13093.5|726
1680148500000|2023-03-30 03:55:00|13106.5|13096.5|13105.5|13095.5|13111.5|13101.5|13103.5|13093.5|708
1680148800000|2023-03-30 04:00:00|13104.5|13094.5|13108.5|13098.5|13108.5|13098.5|13104.5|13094.5|329
1680149100000|2023-03-30 04:05:00|13107.5|13097.5|13108.5|13098.5|13109.5|13099.5|13106.5|13096.5|265
1680149400000|2023-03-30 04:10:00|13107.5|13097.5|13109.5|13099.5|13109.5|13099.5|13107.5|13097.5|297
1680149700000|2023-03-30 04:15:00|13108.5|13098.5|13109.5|13099.5|13109.5|13099.5|13107.5|13097.5|295
1680150000000|2023-03-30 04:20:00|13108.5|13098.5|13111.5|13101.5|13112.5|13102.5|13108.5|13098.5|382
1680150300000|2023-03-30 04:25:00|13112.5|13102.5|13112.5|13102.5|13112.5|13102.5|13110.5|13100.5|332
1680150600000|2023-03-30 04:30:00|13111.5|13101.5|13110.5|13100.5|13112.5|13102.5|13109.5|13099.5|274
1680150900000|2023-03-30 04:35:00|13109.5|13099.5|13110.5|13100.5|13111.5|13101.5|13108.5|13098.5|196
1680151200000|2023-03-30 04:40:00|13111.5|13101.5|13112.5|13102.5|13112.5|13102.5|13110.5|13100.5|210
1680151500000|2023-03-30 04:45:00|13111.5|13101.5|13112.5|13102.5|13112.5|13102.5|13111.5|13101.5|993
1680151800000|2023-03-30 04:50:00|13111.5|13101.5|13111.5|13101.5|13112.5|13102.5|13110.5|13100.5|218
1680152100000|2023-03-30 04:55:00|13110.5|13100.5|13108.5|13098.5|13110.5|13100.5|13106.5|13096.5|240
1680152400000|2023-03-30 05:00:00|13109.5|13099.5|13118.5|13108.5|13131.5|13121.5|13100.5|13090.5|4100
1680152700000|2023-03-30 05:05:00|13119.5|13109.5|13121.5|13111.5|13126.5|13116.5|13113.5|13103.5|1154
1680153000000|2023-03-30 05:10:00|13120.5|13110.5|13118.5|13108.5|13123.5|13113.5|13116.5|13106.5|671
1680153300000|2023-03-30 05:15:00|13117.5|13107.5|13138.5|13128.5|13140.5|13130.5|13117.5|13107.5|2331
1680153600000|2023-03-30 05:20:00|13137.5|13127.5|13140.5|13130.5|13149.5|13139.5|13136.5|13126.5|2287
1680153900000|2023-03-30 05:25:00|13141.5|13131.5|13146.5|13136.5|13155.5|13145.5|13138.5|13128.5|2692
1680154200000|2023-03-30 05:30:00|13145.5|13135.5|13148.5|13138.5|13164.5|13154.5|13142.5|13132.5|2722
1680154500000|2023-03-30 05:35:00|13147.5|13137.5|13146.5|13136.5|13149.5|13139.5|13138.5|13128.5|1385
1680154800000|2023-03-30 05:40:00|13147.5|13137.5|13151.5|13141.5|13157.5|13147.5|13144.5|13134.5|1452
1680155100000|2023-03-30 05:45:00|13153.5|13143.5|13173.5|13163.5|13174.5|13164.5|13152.5|13142.5|1925
1680155400000|2023-03-30 05:50:00|13174.5|13164.5|13225.5|13215.5|13227.5|13217.5|13173.5|13163.5|6095
1680155700000|2023-03-30 05:55:00|13226.5|13216.5|13259.5|13249.5|13267.5|13257.5|13222.5|13212.5|9542
1680156000000|2023-03-30 06:00:00|13260.5|13250.5|13247.5|13237.5|13269.5|13259.5|13241.5|13231.5|6423
1680156300000|2023-03-30 06:05:00|13246.5|13236.5|13254.5|13244.5|13266.5|13256.5|13246.5|13236.5|4872
1680156600000|2023-03-30 06:10:00|13255.5|13245.5|13260.5|13250.5|13261.5|13251.5|13246.5|13236.5|3909
1680156900000|2023-03-30 06:15:00|13261.5|13251.5|13227.5|13217.5|13261.5|13251.5|13226.5|13216.5|2349
1680157200000|2023-03-30 06:20:00|13226.5|13216.5|13225.5|13215.5|13234.5|13224.5|13221.5|13211.5|1881
1680157500000|2023-03-30 06:25:00|13224.5|13214.5|13228.5|13218.5|13234.5|13224.5|13224.5|13214.5|1309
1680157800000|2023-03-30 06:30:00|13227.5|13217.5|13229.5|13219.5|13235.5|13225.5|13221.5|13211.5|1818
1680158100000|2023-03-30 06:35:00|13228.5|13218.5|13232.5|13222.5|13236.5|13226.5|13220.5|13210.5|1989
1680158400000|2023-03-30 06:40:00|13231.5|13221.5|13236.5|13226.5|13240.5|13230.5|13229.5|13219.5|1809
1680158700000|2023-03-30 06:45:00|13235.5|13225.5|13250.5|13240.5|13255.5|13245.5|13233.5|13223.5|2674
1680159000000|2023-03-30 06:50:00|13249.5|13239.5|13257.5|13247.5|13257.5|13247.5|13247.5|13237.5|3874
1680159300000|2023-03-30 06:55:00|13256.5|13246.5|13268.5|13258.5|13271.5|13261.5|13253.5|13243.5|6127
1680159600000|2023-03-30 07:00:00|13267.5|13257.5|13256.5|13245.5|13267.5|13257.5|13255.5|13243.5|2861
1680159900000|2023-03-30 07:05:00|13257.5|13246.5|13261.5|13250.5|13263.5|13252.5|13254.5|13243.5|1221
1680160200000|2023-03-30 07:10:00|13262.5|13251.5|13271.5|13260.5|13271.5|13260.5|13262.5|13251.5|1040
1680160500000|2023-03-30 07:15:00|13270.5|13259.5|13279.5|13268.5|13281.5|13270.5|13270.5|13259.5|1369
1680160800000|2023-03-30 07:20:00|13280.5|13269.5|13279.5|13268.5|13283.5|13272.5|13278.5|13267.5|1062
1680161100000|2023-03-30 07:25:00|13280.5|13267.5|13279.5|13267.5|13283.5|13271.5|13279.5|13267.5|516
1680161400000|2023-03-30 07:30:00|13280.5|13268.5|13275.5|13264.5|13281.5|13270.5|13274.5|13263.5|722
1680161700000|2023-03-30 07:35:00|13276.5|13263.5|13280.5|13269.5|13282.5|13271.5|13276.5|13263.5|372
1680162000000|2023-03-30 07:40:00|13279.5|13268.5|13281.5|13270.5|13283.5|13272.5|13279.5|13268.5|443
1680162300000|2023-03-30 07:45:00|13280.5|13268.5|13275.5|13264.5|13284.5|13273.5|13274.5|13263.5|541
1680162600000|2023-03-30 07:50:00|13274.5|13263.5|13275.5|13264.5|13278.5|13267.5|13271.5|13260.5|391
1680162900000|2023-03-30 07:55:00|13274.5|13263.5|13274.5|13263.5|13275.5|13264.5|13271.5|13260.5|211
1680163200000|2023-03-30 08:00:00|13275.5|13264.5|13285.5|13274.5|13287.5|13276.5|13274.5|13263.5|548
1680163500000|2023-03-30 08:05:00|13286.5|13275.5|13284.5|13273.5|13287.5|13276.5|13283.5|13272.5|471
1680163800000|2023-03-30 08:10:00|13285.5|13272.5|13294.5|13282.5|13294.5|13283.5|13282.5|13271.5|1249
1680164100000|2023-03-30 08:15:00|13293.5|13281.5|13287.5|13275.5|13295.5|13284.5|13277.5|13266.5|2617
1680164400000|2023-03-30 08:20:00|13286.5|13274.5|13285.5|13273.5|13289.5|13277.5|13280.5|13269.5|590
1680164700000|2023-03-30 08:25:00|13283.5|13272.5|13288.5|13275.5|13291.5|13279.5|13280.5|13269.5|1226
1680165000000|2023-03-30 08:30:00|13291.3|13267.3|13294.8|13270.8|13295.3|13271.3|13290.3|13266.3|0
1680165300000|2023-03-30 08:35:00|13295.3|13271.3|13297.4|13273.4|13297.9|13273.9|13293.8|13269.8|920
1680165600000|2023-03-30 08:40:00|13297.9|13273.9|13298.1|13274.1|13298.1|13274.1|13293.9|13269.9|0
1680165900000|2023-03-30 08:45:00|13297.9|13273.9|13299.3|13275.3|13299.3|13275.3|13296.9|13272.9|0
1680166200000|2023-03-30 08:50:00|13299.1|13275.1|13300.7|13276.7|13301.4|13277.4|13297.8|13273.8|0
1680166500000|2023-03-30 08:55:00|13300.6|13276.6|13298.3|13274.3|13300.7|13276.7|13296.9|13272.9|0
1680166800000|2023-03-30 09:00:00|13301.5|13290.5|13297.5|13286.5|13303.5|13290.5|13294.5|13283.5|599
1680167100000|2023-03-30 09:05:00|13298.5|13285.5|13302.5|13291.5|13303.5|13292.5|13297.5|13285.5|275
1680167400000|2023-03-30 09:10:00|13301.5|13290.5|13298.5|13286.5|13301.5|13290.5|13298.5|13286.5|149
1680167700000|2023-03-30 09:15:00|13259|13235|13258.1|13234.1|13259.5|13235.5|13257.2|13233.2|0
1680168000000|2023-03-30 09:20:00|13258.3|13234.3|13258.6|13234.6|13259.3|13235.3|13257.4|13233.4|0
1680168300000|2023-03-30 09:25:00|13258.1|13234.1|13261.4|13237.4|13263|13239|13258.1|13234.1|0
1680168600000|2023-03-30 09:30:00|13260.9|13236.9|13260.7|13236.7|13261.6|13237.6|13260.2|13236.2|0
1680168900000|2023-03-30 09:35:00|13260.2|13236.2|13257.6|13233.6|13260.2|13236.2|13257.2|13233.2|0
1680169200000|2023-03-30 09:40:00|13257.4|13233.4|13258.1|13234.1|13258.6|13234.6|13256.5|13232.5|0
1680169500000|2023-03-30 09:45:00|13280.5|13268.5|13281.5|13270.5|13283.5|13271.5|13280.5|13268.5|139
1680169800000|2023-03-30 09:50:00|13280.5|13269.5|13279.5|13267.5|13283.5|13272.5|13279.5|13267.5|149
1680170100000|2023-03-30 09:55:00|13278.5|13268.5|13276.5|13265.5|13282.5|13270.5|13276.5|13265.5|95
1680170400000|2023-03-30 10:00:00|13260.3|13236.3|13262|13238|13264.1|13240.1|13260|13236|0
1680170700000|2023-03-30 10:05:00|13261.5|13237.5|13265.8|13241.8|13266.3|13242.3|13261|13237|0
1680171000000|2023-03-30 10:10:00|13265.3|13241.3|13264.3|13240.3|13266.5|13242.5|13263.1|13239.1|0
1680171300000|2023-03-30 10:15:00|13280.5|13268.5|13282.5|13271.5|13284.5|13273.5|13279.5|13268.5|102
1680171600000|2023-03-30 10:20:00|13281.5|13270.5|13282.5|13271.5|13285.5|13273.5|13280.5|13269.5|87
1680171900000|2023-03-30 10:25:00|13281.5|13270.5|13286.5|13275.5|13287.5|13276.5|13281.5|13270.5|228
1680172200000|2023-03-30 10:30:00|13265|13241|13266.3|13242.3|13268.7|13244.7|13265|13241|0
1680172500000|2023-03-30 10:35:00|13266.6|13242.6|13272|13248|13272|13248|13266.6|13242.6|0
1680172800000|2023-03-30 10:40:00|13271.5|13247.5|13275.6|13251.6|13277.2|13253.2|13271.5|13247.5|0
1680173100000|2023-03-30 10:45:00|13275.1|13251.1|13272.2|13248.2|13275.6|13251.6|13271.5|13247.5|0
1680173400000|2023-03-30 10:50:00|13272.5|13248.5|13273.7|13249.7|13273.9|13249.9|13271.3|13247.3|0
1680173700000|2023-03-30 10:55:00|13274.1|13250.1|13278.4|13254.4|13279.6|13255.6|13273.9|13249.9|0
1680174000000|2023-03-30 11:00:00|13290.5|13279.5|13293.5|13282.5|13293.5|13282.5|13289.5|13278.5|150
1680174300000|2023-03-30 11:05:00|13292.5|13281.5|13288.5|13277.5|13293.5|13282.5|13288.5|13277.5|210
1680174600000|2023-03-30 11:10:00|13287.5|13276.5|13289.5|13278.5|13291.5|13280.5|13286.5|13275.5|174
1680174900000|2023-03-30 11:15:00|13288.5|13277.5|13285.5|13274.5|13288.5|13277.5|13284.5|13273.5|87
1680175200000|2023-03-30 11:20:00|13284.5|13273.5|13287.5|13276.5|13289.5|13278.5|13284.5|13273.5|140
1680175500000|2023-03-30 11:25:00|13286.5|13275.5|13286.5|13275.5|13288.5|13276.5|13285.5|13273.5|44
1680175800000|2023-03-30 11:30:00|13285.5|13274.5|13282.5|13271.5|13286.5|13275.5|13282.5|13271.5|81
1680176100000|2023-03-30 11:35:00|13281.5|13270.5|13280.5|13269.5|13282.5|13271.5|13280.5|13269.5|82
1680176400000|2023-03-30 11:40:00|13281.5|13268.5|13282.5|13271.5|13282.5|13271.5|13280.5|13268.5|78
1680176700000|2023-03-30 11:45:00|13277.2|13253.2|13276.1|13252.1|13277.7|13253.7|13275.8|13251.8|0
1680177000000|2023-03-30 11:50:00|13275.6|13251.6|13276.3|13252.3|13276.3|13252.3|13274.4|13250.4|0
1680177300000|2023-03-30 11:55:00|13275.8|13251.8|13276.5|13252.5|13277.7|13253.7|13275.6|13251.6|0
1680177600000|2023-03-30 12:00:00|13275.6|13251.6|13274.9|13250.9|13278|13254|13272.8|13248.8|0
1680177900000|2023-03-30 12:05:00|13275.4|13251.4|13274.2|13250.2|13275.6|13251.6|13274|13250|0
1680178200000|2023-03-30 12:10:00|13274.7|13250.7|13276.6|13252.6|13278.8|13254.8|13273.8|13249.8|0
1680178500000|2023-03-30 12:15:00|13281.5|13270.5|13281.5|13270.5|13282.5|13271.5|13281.5|13269.5|41
1680178800000|2023-03-30 12:20:00|13282.5|13271.5|13284.5|13273.5|13284.5|13273.5|13282.5|13271.5|67
1680179100000|2023-03-30 12:25:00|13285.5|13274.5|13297.5|13285.5|13304.5|13292.5|13285.5|13274.5|652
1680179400000|2023-03-30 12:30:00|13296.5|13284.5|13310.5|13299.5|13311.5|13299.5|13294.5|13283.5|707
1680179700000|2023-03-30 12:35:00|13311.5|13300.5|13308.5|13297.5|13311.5|13300.5|13306.5|13294.5|554
1680180000000|2023-03-30 12:40:00|13309.5|13296.5|13317.5|13305.5|13318.5|13307.5|13306.5|13295.5|886
1680180300000|2023-03-30 12:45:00|13318.5|13306.5|13317.5|13305.5|13321.5|13310.5|13317.5|13305.5|422
1680180600000|2023-03-30 12:50:00|13316.5|13304.5|13314.5|13303.5|13319.5|13308.5|13313.5|13302.5|143
1680180900000|2023-03-30 12:55:00|13313.5|13302.5|13314.5|13303.5|13314.5|13303.5|13307.5|13296.5|152
1680181200000|2023-03-30 13:00:00|13315.5|13302.5|13316.5|13305.5|13316.5|13305.5|13311.5|13300.5|129
1680181500000|2023-03-30 13:05:00|13317.5|13306.5|13318.5|13307.5|13320.5|13309.5|13316.5|13304.5|190
1680181800000|2023-03-30 13:10:00|13319.5|13308.5|13314.5|13303.5|13319.5|13308.5|13313.5|13301.5|152
1680182100000|2023-03-30 13:15:00|13278|13254|13279.3|13255.3|13280.9|13256.9|13276.4|13252.4|0
1680182400000|2023-03-30 13:20:00|13279.8|13255.8|13280.7|13256.7|13282.9|13258.9|13279.3|13255.3|0
1680182700000|2023-03-30 13:25:00|13279.8|13255.8|13282.6|13258.6|13285|13261|13279.8|13255.8|0
1680183000000|2023-03-30 13:30:00|13315.5|13304.5|13312.5|13300.5|13316.5|13305.5|13300.5|13289.5|1374
1680183300000|2023-03-30 13:35:00|13311.5|13301.5|13306.5|13295.5|13319.5|13308.5|13305.5|13294.5|1066
1680183600000|2023-03-30 13:40:00|13307.5|13296.5|13324.5|13313.5|13325.5|13313.5|13305.5|13294.5|1001
1680183900000|2023-03-30 13:45:00|13323.5|13312.5|13327.5|13316.5|13331.5|13319.5|13320.5|13309.5|691
1680184200000|2023-03-30 13:50:00|13328.5|13317.5|13328.5|13317.5|13331.5|13320.5|13323.5|13312.5|362
1680184500000|2023-03-30 13:55:00|13329.5|13316.5|13317.5|13306.5|13329.5|13317.5|13316.5|13305.5|348
1680184800000|2023-03-30 14:00:00|13318.5|13307.5|13309.5|13298.5|13318.5|13307.5|13309.5|13298.5|349
1680185100000|2023-03-30 14:05:00|13308.5|13297.5|13298.5|13287.5|13308.5|13297.5|13296.5|13285.5|823
1680185400000|2023-03-30 14:10:00|13299.5|13288.5|13290.5|13279.5|13301.5|13290.5|13289.5|13278.5|870
1680185700000|2023-03-30 14:15:00|13291.5|13280.5|13285.5|13274.5|13292.5|13281.5|13283.5|13272.5|784
1680186000000|2023-03-30 14:20:00|13286.5|13275.5|13286.5|13275.5|13287.5|13276.5|13282.5|13271.5|838
1680186300000|2023-03-30 14:25:00|13287.5|13276.5|13297.5|13286.5|13297.5|13286.5|13284.5|13273.5|226
1680186600000|2023-03-30 14:30:00|13298.5|13285.5|13288.5|13277.5|13298.5|13285.5|13287.5|13276.5|466
1680186900000|2023-03-30 14:35:00|13287.5|13276.5|13293.5|13282.5|13294.5|13283.5|13282.5|13271.5|467
1680187200000|2023-03-30 14:40:00|13292.5|13281.5|13301.5|13290.5|13301.5|13290.5|13292.5|13281.5|360
1680187500000|2023-03-30 14:45:00|13280.5|13256.5|13276.7|13252.7|13281.2|13257.2|13274.8|13250.8|0
1680187800000|2023-03-30 14:50:00|13276.9|13252.9|13278.6|13254.6|13280.7|13256.7|13272.6|13248.6|0
1680188100000|2023-03-30 14:55:00|13278.1|13254.1|13274.2|13250.2|13280.7|13256.7|13271.1|13247.1|0
1680188400000|2023-03-30 15:00:00|13273.8|13249.8|13275.4|13251.4|13276.1|13252.1|13270.8|13246.8|0
1680188700000|2023-03-30 15:05:00|13274.9|13250.9|13276.6|13252.6|13279.2|13255.2|13274.2|13250.2|0
1680189000000|2023-03-30 15:10:00|13277.1|13253.1|13271|13247|13283.8|13259.8|13268.7|13244.7|0
1680189300000|2023-03-30 15:15:00|13271.5|13247.5|13274.7|13250.7|13275.6|13251.6|13267|13243|0
1680189600000|2023-03-30 15:20:00|13275.6|13251.6|13275.4|13251.4|13278.3|13254.3|13274.9|13250.9|0
1680189900000|2023-03-30 15:25:00|13274.4|13250.4|13273.2|13249.2|13274.9|13250.9|13271.5|13247.5|0
1680190200000|2023-03-30 15:30:00|13272.7|13248.7|13266.1|13242.1|13273.7|13249.7|13263.9|13239.9|0
1680190500000|2023-03-30 15:35:00|13266.6|13242.6|13267.5|13243.5|13269.4|13245.4|13264.8|13240.8|0
1680190800000|2023-03-30 15:40:00|13267.9|13243.9|13271.7|13247.7|13273.7|13249.7|13267.5|13243.5|0
1680191100000|2023-03-30 15:45:00|13271.3|13247.3|13258.6|13234.6|13271.7|13247.7|13257.7|13233.7|0
1680191400000|2023-03-30 15:50:00|13259.1|13235.1|13262|13238|13262.5|13238.5|13258.2|13234.2|0
1680191700000|2023-03-30 15:55:00|13262.5|13238.5|13264.6|13240.6|13267.5|13243.5|13262|13238|0
1680192000000|2023-03-30 16:00:00|13264.1|13240.1|13263.9|13239.9|13264.6|13240.6|13257.2|13233.2|0
1680192300000|2023-03-30 16:05:00|13263.4|13239.4|13267|13243|13268.2|13244.2|13260.3|13236.3|0
1680192600000|2023-03-30 16:10:00|13266.5|13242.5|13263.4|13239.4|13267.9|13243.9|13263.4|13239.4|0
1680192900000|2023-03-30 16:15:00|13262.9|13238.9|13261.7|13237.7|13263.4|13239.4|13257|13233|0
1680193200000|2023-03-30 16:20:00|13262.2|13238.2|13256.8|13232.8|13262.2|13238.2|13255.8|13231.8|0
1680193500000|2023-03-30 16:25:00|13257.3|13233.3|13258.4|13234.4|13262|13238|13256.8|13232.8|0
1680193800000|2023-03-30 16:30:00|13258|13234|13253.2|13229.2|13258.4|13234.4|13252.7|13228.7|0
1680194100000|2023-03-30 16:35:00|13252.7|13228.7|13246.8|13222.8|13253.2|13229.2|13244.9|13220.9|0
1680194400000|2023-03-30 16:40:00|13247.3|13223.3|13247.5|13223.5|13254.6|13230.6|13245.3|13221.3|0
1680194700000|2023-03-30 16:45:00|13248|13224|13245.6|13221.6|13248.4|13224.4|13243.2|13219.2|0
1680195000000|2023-03-30 16:50:00|13245.1|13221.1|13254.4|13230.4|13254.4|13230.4|13244.4|13220.4|0
1680195300000|2023-03-30 16:55:00|13255.3|13231.3|13249.8|13225.8|13257.5|13233.5|13248.9|13224.9|0
1680195600000|2023-03-30 17:00:00|13250.3|13226.3|13254.6|13230.6|13256.5|13232.5|13247.2|13223.2|0
1680195900000|2023-03-30 17:05:00|13255.1|13231.1|13254.1|13230.1|13257.2|13233.2|13252.1|13228.1|0
1680196200000|2023-03-30 17:10:00|13254.6|13230.6|13256|13232|13257.5|13233.5|13251.4|13227.4|0
1680196500000|2023-03-30 17:15:00|13256.5|13232.5|13253.4|13229.4|13256.7|13232.7|13251.5|13227.5|0
1680196800000|2023-03-30 17:20:00|13253.9|13229.9|13251.5|13227.5|13259.1|13235.1|13249.4|13225.4|0
1680197100000|2023-03-30 17:25:00|13251.4|13227.4|13251.2|13227.2|13253.6|13229.6|13249.8|13225.8|0
1680197400000|2023-03-30 17:30:00|13251.5|13227.5|13244.6|13220.6|13251.5|13227.5|13243.6|13219.6|0
1680197700000|2023-03-30 17:35:00|13245.1|13221.1|13241.3|13217.3|13245.6|13221.6|13239.8|13215.8|0
1680198000000|2023-03-30 17:40:00|13240.3|13216.3|13242.9|13218.9|13243.9|13219.9|13237.2|13213.2|0
1680198300000|2023-03-30 17:45:00|13242|13218|13242.5|13218.5|13242.9|13218.9|13236.7|13212.7|0
1680198600000|2023-03-30 17:50:00|13243.4|13219.4|13244.6|13220.6|13245.6|13221.6|13241|13217|0
1680198900000|2023-03-30 17:55:00|13245.1|13221.1|13248.2|13224.2|13249.6|13225.6|13242.7|13218.7|0
1680199200000|2023-03-30 18:00:00|13249.1|13225.1|13252|13228|13253.2|13229.2|13247|13223|0
1680199500000|2023-03-30 18:05:00|13252.5|13228.5|13252.2|13228.2|13255.1|13231.1|13251.8|13227.8|0
1680199800000|2023-03-30 18:10:00|13251.8|13227.8|13254.6|13230.6|13254.6|13230.6|13249.1|13225.1|0
1680200100000|2023-03-30 18:15:00|13254.2|13230.2|13254.6|13230.6|13257.7|13233.7|13251.8|13227.8|0
1680200400000|2023-03-30 18:20:00|13255.1|13231.1|13262.2|13238.2|13262.8|13238.8|13254.6|13230.6|0
1680200700000|2023-03-30 18:25:00|13261.7|13237.7|13264.2|13240.2|13265.9|13241.9|13261.7|13237.7|0
1680201000000|2023-03-30 18:30:00|13264.7|13240.7|13269.2|13245.2|13270.8|13246.8|13264.7|13240.7|0
1680201300000|2023-03-30 18:35:00|13270.2|13246.2|13264.9|13240.9|13271.6|13247.6|13261.4|13237.4|0
1680201600000|2023-03-30 18:40:00|13265.4|13241.4|13261.8|13237.8|13266.1|13242.1|13261.4|13237.4|0
1680201900000|2023-03-30 18:45:00|13262.1|13238.1|13263.2|13239.2|13263.7|13239.7|13259.4|13235.4|0
1680202200000|2023-03-30 18:50:00|13262.8|13238.8|13263|13239|13264.7|13240.7|13259|13235|0
1680202500000|2023-03-30 18:55:00|13263.5|13239.5|13264.9|13240.9|13266.1|13242.1|13262.5|13238.5|0
1680202800000|2023-03-30 19:00:00|13264.5|13240.5|13269.5|13245.5|13270|13246|13263.5|13239.5|0
1680203100000|2023-03-30 19:05:00|13270|13246|13263.3|13239.3|13270.4|13246.4|13260.2|13236.2|0
1680203400000|2023-03-30 19:10:00|13262.8|13238.8|13264.9|13240.9|13265.4|13241.4|13259.2|13235.2|0
1680203700000|2023-03-30 19:15:00|13264.5|13240.5|13264.2|13240.2|13264.9|13240.9|13260.9|13236.9|0
1680204000000|2023-03-30 19:20:00|13264.7|13240.7|13269|13245|13269|13245|13264.2|13240.2|0
1680204300000|2023-03-30 19:25:00|13269.5|13245.5|13271.1|13247.1|13274.2|13250.2|13268.5|13244.5|0
1680204600000|2023-03-30 19:30:00|13270.7|13246.7|13271.6|13247.6|13275.7|13251.7|13270.2|13246.2|0
1680204900000|2023-03-30 19:35:00|13271.1|13247.1|13275.9|13251.9|13276.9|13252.9|13269.7|13245.7|0
1680205200000|2023-03-30 19:40:00|13275.4|13251.4|13273.5|13249.5|13277.1|13253.1|13271.6|13247.6|0
1680205500000|2023-03-30 19:45:00|13273|13249|13268.3|13244.3|13273|13249|13268|13244|0
1680205800000|2023-03-30 19:50:00|13270.9|13246.9|13271.6|13247.6|13275.7|13251.7|13270.2|13246.2|0
1680206100000|2023-03-30 19:55:00|13270.7|13246.7|13275|13251|13277.1|13253.1|13270|13246|0
1680206400000|2023-03-30 20:00:00|13275.1|13251.1|13276.8|13252.8|13277.9|13253.9|13275.1|13251.1|0
1680206700000|2023-03-30 20:05:00|13277.3|13253.3|13277.9|13253.9|13278.4|13254.4|13276.8|13252.8|0
1680207000000|2023-03-30 20:10:00|13278.3|13254.3|13277.9|13253.9|13279|13255|13277.9|13253.9|0
1680207300000|2023-03-30 20:15:00|13278.3|13254.3|13279|13255|13279|13255|13277.9|13253.9|0
1680207600000|2023-03-30 20:20:00|13279.4|13255.4|13282.2|13258.2|13282.2|13258.2|13279.4|13255.4|0
1680207900000|2023-03-30 20:25:00|13282.5|13258.5|13282.8|13258.8|13283.9|13259.9|13282.2|13258.2|0
1680208200000|2023-03-30 20:30:00|13283.3|13259.3|13284.4|13260.4|13285.5|13261.5|13282.8|13258.8|0
1680208500000|2023-03-30 20:35:00|13284.7|13260.7|13286.1|13262.1|13286.6|13262.6|13284.4|13260.4|0
1680208800000|2023-03-30 20:40:00|13285.6|13261.6|13285.5|13261.5|13286.6|13262.6|13285.5|13261.5|0
1680209100000|2023-03-30 20:45:00|13313.5|13303.5|13313|13303|13313.5|13303.5|13313|13303|3
1680209400000|2023-03-30 20:50:00|13313.5|13303.5|13313|13303|13314.5|13304.5|13313|13303|22
1680209700000|2023-03-30 20:55:00|13314|13304|13314|13304|13315|13305|13314|13304|24
1680210000000|2023-03-30 21:00:00|||||||||1
1680210300000|2023-03-30 21:05:00|13314.5|13304.5|13314.5|13304.5|13314.5|13304.5|13314.5|13304.5|1
1680210600000|2023-03-30 21:10:00|13315|13305|13315|13305|13315|13305|13315|13305|3
1680210900000|2023-03-30 21:15:00|13321.5|13297.5|13322.6|13298.6|13322.6|13298.6|13321.5|13297.5|0
1680211200000|2023-03-30 21:20:00|13321.9|13297.9|13322.6|13298.6|13322.6|13298.6|13321.5|13297.5|0
1680211500000|2023-03-30 21:25:00|13322.9|13298.9|13325.6|13301.6|13325.9|13301.9|13322.5|13298.5|0
1680211800000|2023-03-30 21:30:00|13325.5|13301.5|13325.6|13301.6|13325.7|13301.7|13325.4|13301.4|0
1680212100000|2023-03-30 21:35:00|13325.7|13301.7|13325.7|13301.7|13325.9|13301.9|13325.7|13301.7|0
1680212400000|2023-03-30 21:40:00|13325.5|13301.5|13325.4|13301.4|13325.5|13301.5|13325.4|13301.4|0
1680212700000|2023-03-30 21:45:00|13325.3|13301.3|13324.8|13300.8|13325.3|13301.3|13324.3|13300.3|0
1680213000000|2023-03-30 21:50:00|13325|13301|13324|13300|13325|13301|13323.8|13299.8|0
1680213300000|2023-03-30 21:55:00|13323.9|13299.9|13323.1|13299.1|13325.2|13301.2|13323|13299|0
1680213600000|2023-03-30 22:00:00|13320.7|13296.7|13319|13295|13320.7|13296.7|13314.6|13290.6|0
1680213900000|2023-03-30 22:05:00|13318.5|13294.5|13320.1|13296.1|13321.2|13297.2|13318.5|13294.5|0
1680214200000|2023-03-30 22:10:00|13320.6|13296.6|13317.9|13293.9|13320.7|13296.7|13317.9|13293.9|0
1680214500000|2023-03-30 22:15:00|13318.4|13294.4|13318.5|13294.5|13319|13295|13317.9|13293.9|0
1680214800000|2023-03-30 22:20:00|13318|13294|13317.1|13293.1|13319|13295|13317.1|13293.1|0
1680215100000|2023-03-30 22:25:00|13317.3|13293.3|13318.8|13294.8|13318.8|13294.8|13316|13292|0
1680215400000|2023-03-30 22:30:00|13319.2|13295.2|13320.4|13296.4|13321.5|13297.5|13319.2|13295.2|0
1680215700000|2023-03-30 22:35:00|13319.9|13295.9|13323.2|13299.2|13323.2|13299.2|13319.9|13295.9|0
1680216000000|2023-03-30 22:40:00|13322.7|13298.7|13323.7|13299.7|13323.7|13299.7|13321.2|13297.2|0
1680216300000|2023-03-30 22:45:00|13323.5|13299.5|13322.6|13298.6|13323.7|13299.7|13322|13298|0
1680216600000|2023-03-30 22:50:00|13322.4|13298.4|13323.2|13299.2|13323.7|13299.7|13322|13298|0
1680216900000|2023-03-30 22:55:00|13323.6|13299.6|13323.2|13299.2|13323.7|13299.7|13322.6|13298.6|0
1680217200000|2023-03-30 23:00:00|13322.9|13298.9|13324.8|13300.8|13325.1|13301.1|13322.6|13298.6|0
1680217500000|2023-03-30 23:05:00|13325.3|13301.3|13325.9|13301.9|13326.5|13302.5|13325.1|13301.1|0
1680217800000|2023-03-30 23:10:00|13326.4|13302.4|13328.7|13304.7|13328.7|13304.7|13325.9|13301.9|0
1680218100000|2023-03-30 23:15:00|13328.2|13304.2|13329.2|13305.2|13329.8|13305.8|13328.1|13304.1|0
1680218400000|2023-03-30 23:20:00|13328.7|13304.7|13327.6|13303.6|13329.2|13305.2|13327|13303|0
1680218700000|2023-03-30 23:25:00|13327.1|13303.1|13328.1|13304.1|13328.6|13304.6|13327|13303|0
1680219000000|2023-03-30 23:30:00|13327.6|13303.6|13328.6|13304.6|13329.2|13305.2|13327.5|13303.5|0
1680219300000|2023-03-30 23:35:00|13329.1|13305.1|13331.3|13307.3|13331.8|13307.8|13328.6|13304.6|0
1680219600000|2023-03-30 23:40:00|13330.8|13306.8|13330.2|13306.2|13330.8|13306.8|13330.2|13306.2|0
1680219900000|2023-03-30 23:45:00|13330.7|13306.7|13332.4|13308.4|13332.9|13308.9|13330.2|13306.2|0
1680220200000|2023-03-30 23:50:00|13332.9|13308.9|13333.5|13309.5|13334|13310|13332.4|13308.4|0
1680220500000|2023-03-30 23:55:00|13334|13310|13334.6|13310.6|13335.1|13311.1|13333.5|13309.5|0
1680220800000|2023-03-31 00:00:00|13334.1|13310.1|13335|13311|13340.5|13316.5|13332.9|13308.9|0
1680221100000|2023-03-31 00:05:00|13335.4|13311.4|13339.1|13315.1|13340|13316|13335.4|13311.4|0
1680221400000|2023-03-31 00:10:00|13338.9|13314.9|13340.1|13316.1|13341.6|13317.6|13337.5|13313.5|0
1680221700000|2023-03-31 00:15:00|13339.8|13315.8|13341.8|13317.8|13341.8|13317.8|13339|13315|0
1680222000000|2023-03-31 00:20:00|13341.7|13317.7|13341.8|13317.8|13342.7|13318.7|13340.1|13316.1|0
1680222300000|2023-03-31 00:25:00|13341.3|13317.3|13344.2|13320.2|13344.7|13320.7|13340.1|13316.1|0
1680222600000|2023-03-31 00:30:00|13343.7|13319.7|13349.2|13325.2|13349.9|13325.9|13343|13319|0
1680222900000|2023-03-31 00:35:00|13348.7|13324.7|13347.7|13323.7|13350.2|13326.2|13347.1|13323.1|0
1680223200000|2023-03-31 00:40:00|13348.1|13324.1|13347.2|13323.2|13349.4|13325.4|13346.3|13322.3|0
1680223500000|2023-03-31 00:45:00|13346.9|13322.9|13350.6|13326.6|13351.1|13327.1|13346.9|13322.9|0
1680223800000|2023-03-31 00:50:00|13350.1|13326.1|13347.9|13323.9|13350.1|13326.1|13347.9|13323.9|0
1680224100000|2023-03-31 00:55:00|13347.8|13323.8|13348.9|13324.9|13348.9|13324.9|13346.3|13322.3|0
1680224400000|2023-03-31 01:00:00|13348.4|13324.4|13311.5|13301.5|13348.4|13324.4|13305|13295|2709
1680224700000|2023-03-31 01:05:00|13312|13302|13309|13299|13312|13302|13302.5|13292.5|1029
1680225000000|2023-03-31 01:10:00|13308|13298|13318|13308|13318|13308|13306|13296|1180
1680225300000|2023-03-31 01:15:00|13317.5|13307.5|13338|13328|13345|13335|13317.5|13307.5|5844
1680225600000|2023-03-31 01:20:00|13338.5|13328.5|13321.5|13311.5|13340|13330|13318|13308|2820
1680225900000|2023-03-31 01:25:00|13322|13312|13331|13321|13336|13326|13320|13310|2278
1680226200000|2023-03-31 01:30:00|13330|13320|13352.5|13342.5|13354|13344|13314|13304|16306
1680226500000|2023-03-31 01:35:00|13352|13342|13363.5|13353.5|13375|13365|13339|13329|10236
1680226800000|2023-03-31 01:40:00|13364.5|13354.5|13347|13337|13365|13355|13338.5|13328.5|5247
1680227100000|2023-03-31 01:45:00|13347.5|13337.5|13327.5|13317.5|13354.5|13344.5|13324.5|13314.5|3771
1680227400000|2023-03-31 01:50:00|13326.5|13316.5|13347|13337|13347|13337|13320|13310|5432
1680227700000|2023-03-31 01:55:00|13348|13338|13349|13339|13366|13356|13343|13333|3566
1680228000000|2023-03-31 02:00:00|13348|13338|13364|13354|13372|13362|13341|13331|5226
1680228300000|2023-03-31 02:05:00|13365|13355|13348|13338|13374|13364|13348|13338|2758
1680228600000|2023-03-31 02:10:00|13347|13337|13350|13340|13352|13342|13336|13326|2017
1680228900000|2023-03-31 02:15:00|13349|13339|13361|13351|13362|13352|13345|13335|1562
1680229200000|2023-03-31 02:20:00|13360|13350|13345|13335|13364|13354|13339|13329|2027
1680229500000|2023-03-31 02:25:00|13347|13337|13347|13337|13359|13349|13344|13334|1671
1680229800000|2023-03-31 02:30:00|13346|13336|13346|13336|13370|13360|13346|13336|3279
1680230100000|2023-03-31 02:35:00|13347|13337|13348|13338|13356|13346|13339|13329|1801
1680230400000|2023-03-31 02:40:00|13347|13337|13315|13305|13349|13339|13315|13305|1746
1680230700000|2023-03-31 02:45:00|13316|13306|13325|13315|13331|13321|13316|13306|1068
1680231000000|2023-03-31 02:50:00|13324|13314|13313|13303|13329|13319|13312|13302|1469
1680231300000|2023-03-31 02:55:00|13312|13302|13306|13296|13321|13311|13305|13295|1056
1680231600000|2023-03-31 03:00:00|13307|13297|13295|13285|13318|13308|13289|13279|2850
1680231900000|2023-03-31 03:05:00|13294|13284|13297|13287|13306|13296|13287|13277|2626
1680232200000|2023-03-31 03:10:00|13296|13286|13278|13268|13297|13287|13277|13267|2740
1680232500000|2023-03-31 03:15:00|13277|13267|13294|13284|13304|13294|13276|13266|2124
1680232800000|2023-03-31 03:20:00|13293|13283|13281|13271|13297|13287|13277|13267|1072
1680233100000|2023-03-31 03:25:00|13282|13272|13288|13278|13292|13282|13282|13272|822
1680233400000|2023-03-31 03:30:00|13289|13279|13300|13290|13301|13291|13288|13278|589
1680233700000|2023-03-31 03:35:00|13299|13289|13296|13286|13301|13291|13296|13286|638
1680234000000|2023-03-31 03:40:00|13297|13287|13292|13282|13300|13290|13291|13281|547
1680234300000|2023-03-31 03:45:00|13293|13283|13297|13287|13297|13287|13293|13283|366
1680234600000|2023-03-31 03:50:00|13298|13288|13296|13286|13306|13296|13294|13284|1219
1680234900000|2023-03-31 03:55:00|13295|13285|13293|13283|13296|13286|13292|13282|239
1680235200000|2023-03-31 04:00:00|13298.4|13274.4|13299.7|13275.7|13299.7|13275.7|13297.9|13273.9|0
1680235500000|2023-03-31 04:05:00|13300.2|13276.2|13299.7|13275.7|13300.2|13276.2|13299.2|13275.2|0
1680235800000|2023-03-31 04:10:00|13300.2|13276.2|13300.7|13276.7|13301.4|13277.4|13300.2|13276.2|0
1680236100000|2023-03-31 04:15:00|13299|13289|13301|13291|13302|13292|13299|13289|204
1680236400000|2023-03-31 04:20:00|13302|13292|13300|13290|13303|13293|13300|13290|181
1680236700000|2023-03-31 04:25:00|13299|13289|13300|13290|13300|13290|13298|13288|79
1680237000000|2023-03-31 04:30:00|13299|13289|13301|13291|13302|13292|13299|13289|107
1680237300000|2023-03-31 04:35:00|13302|13292|13301|13291|13308|13298|13301|13291|883
1680237600000|2023-03-31 04:40:00|13302|13292|13300|13290|13302|13292|13298|13288|181
1680237900000|2023-03-31 04:45:00|13299|13289|13301|13291|13301|13291|13299|13289|40
1680238200000|2023-03-31 04:50:00|13300|13290|13297|13287|13300|13290|13297|13287|118
1680238500000|2023-03-31 04:55:00|13298|13288|13295|13285|13299|13289|13294|13284|875
1680238800000|2023-03-31 05:00:00|13296|13286|13278|13268|13296|13286|13272|13262|3677
1680239100000|2023-03-31 05:05:00|13277|13267|13279|13269|13280|13270|13265|13255|1654
1680239400000|2023-03-31 05:10:00|13278|13268|13272|13262|13280|13270|13265|13255|2438
1680239700000|2023-03-31 05:15:00|13271|13261|13280|13270|13285|13275|13269|13259|3620
1680240000000|2023-03-31 05:20:00|13279|13269|13275|13265|13281|13271|13270|13260|947
1680240300000|2023-03-31 05:25:00|13274|13264|13253|13243|13274|13264|13252|13242|2657
1680240600000|2023-03-31 05:30:00|13254|13244|13267|13257|13268|13258|13250|13240|2354
1680240900000|2023-03-31 05:35:00|13268|13258|13269|13259|13270|13260|13253|13243|1436
1680241200000|2023-03-31 05:40:00|13268|13258|13267|13257|13277|13267|13262|13252|1357
1680241500000|2023-03-31 05:45:00|13268|13258|13270|13260|13281|13271|13266|13256|1767
1680241800000|2023-03-31 05:50:00|13269|13259|13262|13252|13269|13259|13262|13252|1201
1680242100000|2023-03-31 05:55:00|13261|13251|13275|13265|13275|13265|13261|13251|1126
1680242400000|2023-03-31 06:00:00|13277|13267|13265|13255|13278|13268|13265|13255|1420
1680242700000|2023-03-31 06:05:00|13264|13254|13269|13259|13276|13266|13262|13252|1360
1680243000000|2023-03-31 06:10:00|13268|13258|13267|13257|13280|13270|13267|13257|1834
1680243300000|2023-03-31 06:15:00|13268|13258|13271|13261|13272|13262|13260|13250|1601
1680243600000|2023-03-31 06:20:00|13272|13262|13267|13257|13274|13264|13265|13255|1038
1680243900000|2023-03-31 06:25:00|13268|13258|13240|13230|13268|13258|13239|13229|3152
1680244200000|2023-03-31 06:30:00|13239|13229|13246|13236|13248|13238|13230|13220|3514
1680244500000|2023-03-31 06:35:00|13247|13237|13241|13231|13248|13238|13234|13224|1610
1680244800000|2023-03-31 06:40:00|13240|13230|13248|13238|13250|13240|13233|13223|2218
1680245100000|2023-03-31 06:45:00|13247|13237|13258|13248|13259|13249|13246|13236|2410
1680245400000|2023-03-31 06:50:00|13259|13249|13265|13255|13269|13259|13257|13247|3579
1680245700000|2023-03-31 06:55:00|13264|13254|13276|13266|13281|13271|13261|13251|12005
1680246000000|2023-03-31 07:00:00|13277|13265|13276|13265|13284|13273|13268|13257|2931
1680246300000|2023-03-31 07:05:00|13277|13266|13280|13269|13281|13270|13275|13264|834
1680246600000|2023-03-31 07:10:00|13281|13268|13280|13269|13282|13271|13275|13264|1238
1680246900000|2023-03-31 07:15:00|13279|13268|13275|13263|13281|13270|13273|13262|839
1680247200000|2023-03-31 07:20:00|13274|13264|13277|13266|13277|13266|13274|13263|1019
1680247500000|2023-03-31 07:25:00|13276|13265|13277|13266|13278|13267|13275|13264|796
1680247800000|2023-03-31 07:30:00|13276|13265|13274|13263|13276|13265|13268|13256|1009
1680248100000|2023-03-31 07:35:00|13273|13262|13269|13257|13276|13265|13266|13254|1171
1680248400000|2023-03-31 07:40:00|13268|13256|13276|13265|13276|13265|13266|13255|1324
1680248700000|2023-03-31 07:45:00|13275|13264|13269|13258|13275|13264|13267|13256|1160
1680249000000|2023-03-31 07:50:00|13270|13259|13276|13265|13277|13265|13269|13258|814
1680249300000|2023-03-31 07:55:00|13277|13264|13277|13266|13279|13268|13274|13263|1370
1680249600000|2023-03-31 08:00:00|13278|13267|13277|13266|13282|13271|13274|13263|1064
1680249900000|2023-03-31 08:05:00|13278|13267|13279|13268|13280|13269|13273|13262|1515
1680250200000|2023-03-31 08:10:00|13278|13267|13290|13278|13290|13279|13278|13266|1695
1680250500000|2023-03-31 08:15:00|13289|13277|13281|13270|13293|13282|13277|13266|1640
1680250800000|2023-03-31 08:20:00|13282|13271|13295|13284|13296|13284|13282|13270|1066
1680251100000|2023-03-31 08:25:00|13296|13283|13296|13284|13298|13286|13287|13276|1878
1680251400000|2023-03-31 08:30:00|13294.5|13270.5|13296.4|13272.4|13298.2|13274.2|13293.5|13269.5|0
1680251700000|2023-03-31 08:35:00|13295.9|13271.9|13296.1|13272.1|13298|13274|13294.7|13270.7|3033
1680252000000|2023-03-31 08:40:00|13296.5|13272.5|13297.5|13273.5|13300.3|13276.3|13296.1|13272.1|0
1680252300000|2023-03-31 08:45:00|13298|13274|13301.7|13277.7|13301.7|13277.7|13296.5|13272.5|0
1680252600000|2023-03-31 08:50:00|13301.5|13277.5|13299.9|13275.9|13302.2|13278.2|13299.2|13275.2|0
1680252900000|2023-03-31 08:55:00|13300.3|13276.3|13296|13272|13300.3|13276.3|13295.4|13271.4|0
1680253200000|2023-03-31 09:00:00|13279.1|13255.1|13282.5|13258.5|13282.5|13258.5|13277.3|13253.3|0
1680253500000|2023-03-31 09:05:00|13282.1|13258.1|13287.7|13263.7|13288|13264|13281.6|13257.6|0
1680253800000|2023-03-31 09:10:00|13287.8|13263.8|13290.3|13266.3|13291|13267|13287.3|13263.3|0
1680254100000|2023-03-31 09:15:00|13290.1|13266.1|13288.9|13264.9|13291|13267|13288.4|13264.4|0
1680254400000|2023-03-31 09:20:00|13289.1|13265.1|13289.6|13265.6|13290.1|13266.1|13288.4|13264.4|0
1680254700000|2023-03-31 09:25:00|13289.8|13265.8|13292|13268|13292.2|13268.2|13288.9|13264.9|0
1680255000000|2023-03-31 09:30:00|13288|13277|13287|13276|13288|13277|13284|13273|154
1680255300000|2023-03-31 09:35:00|13288|13277|13293|13282|13294|13282|13288|13277|323
1680255600000|2023-03-31 09:40:00|13294|13283|13298|13287|13298|13287|13293|13282|169
1680255900000|2023-03-31 09:45:00|13292.6|13268.6|13291.4|13267.4|13294.7|13270.7|13291.4|13267.4|0
1680256200000|2023-03-31 09:50:00|13291.7|13267.7|13287.9|13263.9|13292.4|13268.4|13285.7|13261.7|0
1680256500000|2023-03-31 09:55:00|13288.3|13264.3|13290.2|13266.2|13292.3|13268.3|13286.7|13262.7|0
1680256800000|2023-03-31 10:00:00|13290.7|13266.7|13290|13266|13291.4|13267.4|13288.6|13264.6|0
1680257100000|2023-03-31 10:05:00|13289.7|13265.7|13288.3|13264.3|13290|13266|13287.8|13263.8|0
1680257400000|2023-03-31 10:10:00|13287.8|13263.8|13289|13265|13289.5|13265.5|13286.2|13262.2|0
1680257700000|2023-03-31 10:15:00|13288.5|13264.5|13290.6|13266.6|13291.3|13267.3|13288.5|13264.5|0
1680258000000|2023-03-31 10:20:00|13290.4|13266.4|13291.3|13267.3|13291.3|13267.3|13289|13265|0
1680258300000|2023-03-31 10:25:00|13290.9|13266.9|13291.6|13267.6|13293|13269|13290.9|13266.9|0
1680258600000|2023-03-31 10:30:00|13291.8|13267.8|13292.7|13268.7|13294.2|13270.2|13291.1|13267.1|0
1680258900000|2023-03-31 10:35:00|13292.3|13268.3|13293.6|13269.6|13294.1|13270.1|13291.8|13267.8|0
1680259200000|2023-03-31 10:40:00|13294.1|13270.1|13294.6|13270.6|13294.6|13270.6|13293|13269|0
1680259500000|2023-03-31 10:45:00|13294.1|13270.1|13291.8|13267.8|13294.6|13270.6|13291.8|13267.8|0
1680259800000|2023-03-31 10:50:00|13292|13268|13290.6|13266.6|13294.2|13270.2|13289.9|13265.9|0
1680260100000|2023-03-31 10:55:00|13290.4|13266.4|13292.8|13268.8|13292.8|13268.8|13289.9|13265.9|0
1680260400000|2023-03-31 11:00:00|13293.3|13269.3|13291.9|13267.9|13294.7|13270.7|13290.7|13266.7|0
1680260700000|2023-03-31 11:05:00|13291.4|13267.4|13291.9|13267.9|13293|13269|13289.3|13265.3|0
1680261000000|2023-03-31 11:10:00|13291.4|13267.4|13292.6|13268.6|13293.7|13269.7|13291.2|13267.2|0
1680261300000|2023-03-31 11:15:00|13293.5|13269.5|13293|13269|13294.2|13270.2|13292.8|13268.8|0
1680261600000|2023-03-31 11:20:00|13292.8|13268.8|13292.3|13268.3|13293.7|13269.7|13291.6|13267.6|0
1680261900000|2023-03-31 11:25:00|13292.1|13268.1|13294.2|13270.2|13295.2|13271.2|13292.1|13268.1|0
1680262200000|2023-03-31 11:30:00|13294.5|13270.5|13294.7|13270.7|13297.8|13273.8|13293.7|13269.7|0
1680262500000|2023-03-31 11:35:00|13295.2|13271.2|13296.1|13272.1|13297.3|13273.3|13294.7|13270.7|0
1680262800000|2023-03-31 11:40:00|13295.7|13271.7|13296.1|13272.1|13296.6|13272.6|13295.2|13271.2|0
1680263100000|2023-03-31 11:45:00|13285|13274|13281|13270|13285|13274|13281|13270|101
1680263400000|2023-03-31 11:50:00|13280|13269|13279|13268|13281|13270|13277|13266|255
1680263700000|2023-03-31 11:55:00|13278|13267|13277|13266|13279|13268|13276|13265|117
1680264000000|2023-03-31 12:00:00|13278|13267|13275|13264|13278|13267|13275|13263|138
1680264300000|2023-03-31 12:05:00|13274|13263|13275|13264|13276|13265|13274|13263|74
1680264600000|2023-03-31 12:10:00|13276|13265|13276|13265|13277|13266|13275|13264|91
1680264900000|2023-03-31 12:15:00|13291.6|13267.6|13289|13265|13292.6|13268.6|13286.8|13262.8|0
1680265200000|2023-03-31 12:20:00|13289.5|13265.5|13292.3|13268.3|13294|13270|13288.5|13264.5|0
1680265500000|2023-03-31 12:25:00|13291.8|13267.8|13295.4|13271.4|13296.8|13272.8|13291.6|13267.6|0
1680265800000|2023-03-31 12:30:00|13297.8|13273.8|13307.1|13283.1|13314.5|13290.5|13285.2|13261.2|0
1680266100000|2023-03-31 12:35:00|13307.6|13283.6|13305.4|13281.4|13309.7|13285.7|13301.6|13277.6|0
1680266400000|2023-03-31 12:40:00|13305.9|13281.9|13299.9|13275.9|13308|13284|13296.8|13272.8|0
1680266700000|2023-03-31 12:45:00|13272|13260|13271|13260|13273|13262|13269|13257|252
1680267000000|2023-03-31 12:50:00|13270|13259|13272|13261|13277|13266|13269|13258|202
1680267300000|2023-03-31 12:55:00|13273|13262|13274|13263|13275|13264|13271|13260|141
1680267600000|2023-03-31 13:00:00|13275|13264|13276|13264|13276|13265|13273|13262|181
1680267900000|2023-03-31 13:05:00|13275|13263|13271|13260|13277|13266|13270|13259|168
1680268200000|2023-03-31 13:10:00|13270|13259|13272|13261|13274|13263|13270|13259|140
1680268500000|2023-03-31 13:15:00|13271|13260|13275|13264|13275|13264|13270|13259|115
1680268800000|2023-03-31 13:20:00|13274|13263|13277|13266|13277|13266|13273|13262|100
1680269100000|2023-03-31 13:25:00|13278|13267|13280|13269|13282|13271|13277|13266|195
1680269400000|2023-03-31 13:30:00|13279|13268|13284|13273|13284|13273|13267|13256|1641
1680269700000|2023-03-31 13:35:00|13286|13274|13287|13276|13291|13280|13281|13270|932
1680270000000|2023-03-31 13:40:00|13288|13277|13279|13268|13291|13280|13278|13267|333
1680270300000|2023-03-31 13:45:00|13280|13269|13281|13270|13285|13274|13277|13266|466
1680270600000|2023-03-31 13:50:00|13282|13269|13275|13264|13286|13275|13275|13264|495
1680270900000|2023-03-31 13:55:00|13276|13265|13272|13261|13278|13267|13269|13258|615
1680271200000|2023-03-31 14:00:00|13273|13262|13280|13268|13280|13269|13267|13256|521
1680271500000|2023-03-31 14:05:00|13281|13269|13276|13265|13281|13270|13274|13263|205
1680271800000|2023-03-31 14:10:00|13275|13264|13267|13256|13276|13265|13267|13256|262
1680272100000|2023-03-31 14:15:00|13266|13255|13267|13256|13268|13257|13263|13252|563
1680272400000|2023-03-31 14:20:00|13266|13255|13272|13260|13273|13262|13265|13254|331
1680272700000|2023-03-31 14:25:00|13271|13261|13275|13264|13276|13265|13268|13257|231
1680273000000|2023-03-31 14:30:00|13320.6|13296.6|13326.7|13302.7|13328.2|13304.2|13318.9|13294.9|0
1680273300000|2023-03-31 14:35:00|13327.2|13303.2|13327.2|13303.2|13331.1|13307.1|13324.1|13300.1|0
1680273600000|2023-03-31 14:40:00|13327.7|13303.7|13332|13308|13332|13308|13327.2|13303.2|0
1680273900000|2023-03-31 14:45:00|13262|13251|13264|13253|13268|13257|13262|13251|204
1680274200000|2023-03-31 14:50:00|13263|13252|13251|13240|13263|13252|13248|13236|581
1680274500000|2023-03-31 14:55:00|13250|13239|13256|13245|13259|13247|13248|13237|309
1680274800000|2023-03-31 15:00:00|13333.8|13309.8|13333.4|13309.4|13335.8|13311.8|13331.1|13307.1|0
1680275100000|2023-03-31 15:05:00|13333.8|13309.8|13331.5|13307.5|13334.8|13310.8|13329.6|13305.6|0
1680275400000|2023-03-31 15:10:00|13331|13307|13336.5|13312.5|13336.7|13312.7|13330.8|13306.8|0
1680275700000|2023-03-31 15:15:00|13337|13313|13338.7|13314.7|13341.5|13317.5|13334.9|13310.9|0
1680276000000|2023-03-31 15:20:00|13339.2|13315.2|13348|13324|13348.5|13324.5|13338.7|13314.7|0
1680276300000|2023-03-31 15:25:00|13348.5|13324.5|13341.7|13317.7|13349.2|13325.2|13341.7|13317.7|0
1680276600000|2023-03-31 15:30:00|13341.9|13317.9|13343.4|13319.4|13344.1|13320.1|13339.8|13315.8|0
1680276900000|2023-03-31 15:35:00|13343.9|13319.9|13342.4|13318.4|13345|13321|13341.9|13317.9|0
1680277200000|2023-03-31 15:40:00|13342.9|13318.9|13345|13321|13345.7|13321.7|13341.4|13317.4|0
1680277500000|2023-03-31 15:45:00|13344.5|13320.5|13344.1|13320.1|13347.2|13323.2|13341.7|13317.7|0
1680277800000|2023-03-31 15:50:00|13344.5|13320.5|13345.7|13321.7|13349.1|13325.1|13343.6|13319.6|0
1680278100000|2023-03-31 15:55:00|13346.2|13322.2|13350|13326|13350.7|13326.7|13346.2|13322.2|0
1680278400000|2023-03-31 16:00:00|13260|13249|13256|13245|13261|13250|13256|13245|150
1680278700000|2023-03-31 16:05:00|13255|13244|13254|13243|13255|13245|13251|13240|295
1680279000000|2023-03-31 16:10:00|13253|13242|13253|13242|13255|13244|13253|13242|75
1680279300000|2023-03-31 16:15:00|13252|13241|13251|13239|13253|13242|13250|13239|159
1680279600000|2023-03-31 16:20:00|13250|13240|13249|13238|13252|13241|13248|13237|107
1680279900000|2023-03-31 16:25:00|13250|13239|13252|13241|13253|13242|13249|13238|244
1680280200000|2023-03-31 16:30:00|13359.3|13335.3|13355.5|13331.5|13360.7|13336.7|13355|13331|0
1680280500000|2023-03-31 16:35:00|13355|13331|13352.6|13328.6|13357.1|13333.1|13351.7|13327.7|0
1680280800000|2023-03-31 16:40:00|13353.1|13329.1|13353.4|13329.4|13357.7|13333.7|13352.6|13328.6|0
1680281100000|2023-03-31 16:45:00|13352.9|13328.9|13353.1|13329.1|13353.1|13329.1|13349.6|13325.6|0
1680281400000|2023-03-31 16:50:00|13353.6|13329.6|13349.6|13325.6|13355|13331|13349.6|13325.6|0
1680281700000|2023-03-31 16:55:00|13350|13326|13352.4|13328.4|13353.4|13329.4|13350|13326|0
1680282000000|2023-03-31 17:00:00|13352.9|13328.9|13348.4|13324.4|13353.6|13329.6|13348.4|13324.4|0
1680282300000|2023-03-31 17:05:00|13347.9|13323.9|13352.2|13328.2|13353.4|13329.4|13345.8|13321.8|0
1680282600000|2023-03-31 17:10:00|13352.7|13328.7|13351.5|13327.5|13352.7|13328.7|13348.4|13324.4|0
1680282900000|2023-03-31 17:15:00|13352|13328|13351.5|13327.5|13354.8|13330.8|13348.4|13324.4|0
1680283200000|2023-03-31 17:20:00|13352|13328|13351.3|13327.3|13353|13329|13348.6|13324.6|0
1680283500000|2023-03-31 17:25:00|13350.8|13326.8|13347.7|13323.7|13351.9|13327.9|13347.2|13323.2|0
1680283800000|2023-03-31 17:30:00|13240|13230|13239|13227|13241|13230|13236|13225|225
1680284100000|2023-03-31 17:35:00|13238|13228|13232|13221|13238|13228|13231|13220|419
1680284400000|2023-03-31 17:40:00|13231|13220|13231|13220|13232|13221|13228|13217|428
1680284700000|2023-03-31 17:45:00|13343.4|13319.4|13342.7|13318.7|13344.6|13320.6|13342.2|13318.2|0
1680285000000|2023-03-31 17:50:00|13342.2|13318.2|13343.2|13319.2|13345.3|13321.3|13341.3|13317.3|0
1680285300000|2023-03-31 17:55:00|13343.7|13319.7|13350.1|13326.1|13352|13328|13341.3|13317.3|0
1680285600000|2023-03-31 18:00:00|13350.6|13326.6|13355.1|13331.1|13355.1|13331.1|13350.1|13326.1|0
1680285900000|2023-03-31 18:05:00|13355.6|13331.6|13358.9|13334.9|13362|13338|13355.3|13331.3|0
1680286200000|2023-03-31 18:10:00|13359.4|13335.4|13357.9|13333.9|13361|13337|13357|13333|0
1680286500000|2023-03-31 18:15:00|13358.4|13334.4|13355|13331|13359.6|13335.6|13354.6|13330.6|0
1680286800000|2023-03-31 18:20:00|13354.6|13330.6|13351.3|13327.3|13356.7|13332.7|13350.8|13326.8|0
1680287100000|2023-03-31 18:25:00|13351.4|13327.4|13351.5|13327.5|13352|13328|13346.3|13322.3|0
1680287400000|2023-03-31 18:30:00|13222|13211|13222|13211|13224|13213|13221|13210|82
1680287700000|2023-03-31 18:35:00|13221|13210|13215|13204|13222|13211|13215|13204|623
1680288000000|2023-03-31 18:40:00|13216|13205|13214.5|13204.5|13217|13206|13214|13203|365
1680288300000|2023-03-31 18:45:00|13355.8|13331.8|13356.5|13332.5|13357.2|13333.2|13353.2|13329.2|0
1680288600000|2023-03-31 18:50:00|13357|13333|13358.2|13334.2|13358.7|13334.7|13354.1|13330.1|0
1680288900000|2023-03-31 18:55:00|13358.7|13334.7|13357.9|13333.9|13358.7|13334.7|13352.4|13328.4|0
1680289200000|2023-03-31 19:00:00|13358.4|13334.4|13372.2|13348.2|13372.7|13348.7|13358.4|13334.4|0
1680289500000|2023-03-31 19:05:00|13372.7|13348.7|13370.6|13346.6|13372.7|13348.7|13365.5|13341.5|0
1680289800000|2023-03-31 19:10:00|13370.1|13346.1|13368.9|13344.9|13373.2|13349.2|13365.3|13341.3|0
1680290100000|2023-03-31 19:15:00|13368.4|13344.4|13375.8|13351.8|13376.3|13352.3|13368.4|13344.4|0
1680290400000|2023-03-31 19:20:00|13376.3|13352.3|13386.8|13362.8|13387.3|13363.3|13376.3|13352.3|0
1680290700000|2023-03-31 19:25:00|13387.3|13363.3|13387.3|13363.3|13389.2|13365.2|13385.4|13361.4|0
1680291000000|2023-03-31 19:30:00|13386.8|13362.8|13383.3|13359.3|13391.1|13367.1|13380.9|13356.9|0
1680291300000|2023-03-31 19:35:00|13382.3|13358.3|13372.1|13348.1|13382.3|13358.3|13372.1|13348.1|0
1680291600000|2023-03-31 19:40:00|13372.6|13348.6|13370.2|13346.2|13374.5|13350.5|13369.7|13345.7|0
1680291900000|2023-03-31 19:45:00|13369.7|13345.7|13371.1|13347.1|13375.4|13351.4|13368.3|13344.3|0
1680292200000|2023-03-31 19:50:00|13372.6|13348.6|13381.4|13357.4|13381.4|13357.4|13367.6|13343.6|0
1680292500000|2023-03-31 19:55:00|13382.4|13358.4|13393.5|13369.5|13398.9|13374.9|13382.4|13358.4|0
1680292800000|2023-03-31 20:00:00|13394|13370|13396.1|13372.1|13396.7|13372.7|13390.2|13366.2|0
1680293100000|2023-03-31 20:05:00|13396.2|13372.2|13396.7|13372.7|13398.9|13374.9|13395.6|13371.6|0
1680293400000|2023-03-31 20:10:00|13397.2|13373.2|13397.2|13373.2|13398.4|13374.4|13396.2|13372.2|0
1680293700000|2023-03-31 20:15:00|13397.7|13373.7|13396.7|13372.7|13398.4|13374.4|13396.7|13372.7|0
1680294000000|2023-03-31 20:20:00|13397.2|13373.2|13397.8|13373.8|13398.4|13374.4|13397.2|13373.2|0
1680294300000|2023-03-31 20:25:00|13398.3|13374.3|13397.8|13373.8|13398.4|13374.4|13397.2|13373.2|0
1680294600000|2023-03-31 20:30:00|13398|13374|13398.4|13374.4|13398.4|13374.4|13397.8|13373.8|0
1680294900000|2023-03-31 20:35:00|13398.8|13374.8|13399.4|13375.4|13400.5|13376.5|13398.8|13374.8|0
1680295200000|2023-03-31 20:40:00|13399|13375|13400.5|13376.5|13400.5|13376.5|13398.9|13374.9|0
1680295500000|2023-03-31 20:45:00|13400|13376|13402.2|13378.2|13403.2|13379.2|13400|13376|0
1680295800000|2023-03-31 20:50:00|13401.7|13377.7|13402.7|13378.7|13402.7|13378.7|13401.1|13377.1|0
1680296100000|2023-03-31 20:55:00|13403.2|13379.2|13396.2|13372.2|13403.8|13379.8|13396.2|13372.2|0
1680472800000|2023-04-02 22:00:00|13218|13194|13207.4|13183.4|13218|13194|13200|13176|0
1680473100000|2023-04-02 22:05:00|13207|13183|13201.8|13177.8|13211.7|13187.7|13201.5|13177.5|0
1680473400000|2023-04-02 22:10:00|13202|13178|13200.5|13176.5|13204.2|13180.2|13196.8|13172.8|0
1680473700000|2023-04-02 22:15:00|13201|13177|13201.6|13177.6|13204.2|13180.2|13198.4|13174.4|0
1680474000000|2023-04-02 22:20:00|13201.8|13177.8|13202.2|13178.2|13204.3|13180.3|13200.6|13176.6|0
1680474300000|2023-04-02 22:25:00|13202.6|13178.6|13204.4|13180.4|13207|13183|13202.3|13178.3|0
1680474600000|2023-04-02 22:30:00|13204.9|13180.9|13205.1|13181.1|13205.7|13181.7|13201.2|13177.2|0
1680474900000|2023-04-02 22:35:00|13204.8|13180.8|13211.1|13187.1|13213.3|13189.3|13204.8|13180.8|0
1680475200000|2023-04-02 22:40:00|13210.9|13186.9|13213.8|13189.8|13213.8|13189.8|13209.6|13185.6|0
1680475500000|2023-04-02 22:45:00|13214.3|13190.3|13214.6|13190.6|13214.8|13190.8|13212.2|13188.2|0
1680475800000|2023-04-02 22:50:00|13214.3|13190.3|13218.9|13194.9|13219.4|13195.4|13214.3|13190.3|0
1680476100000|2023-04-02 22:55:00|13218.4|13194.4|13217.9|13193.9|13219.5|13195.5|13216.3|13192.3|0
1680476400000|2023-04-02 23:00:00|13217.5|13193.5|13217.4|13193.4|13219.5|13195.5|13216.9|13192.9|0
1680476700000|2023-04-02 23:05:00|13217.6|13193.6|13216.3|13192.3|13219|13195|13216.3|13192.3|0
1680477000000|2023-04-02 23:10:00|13216.8|13192.8|13213.6|13189.6|13218.7|13194.7|13213.2|13189.2|0
1680477300000|2023-04-02 23:15:00|13214.1|13190.1|13219.6|13195.6|13219.8|13195.8|13214.1|13190.1|0
1680477600000|2023-04-02 23:20:00|13219.8|13195.8|13217.4|13193.4|13220.1|13196.1|13216.9|13192.9|0
1680477900000|2023-04-02 23:25:00|13217.9|13193.9|13218.5|13194.5|13219.6|13195.6|13216.4|13192.4|0
1680478200000|2023-04-02 23:30:00|13218|13194|13216.5|13192.5|13219|13195|13216.5|13192.5|0
1680478500000|2023-04-02 23:35:00|13216.2|13192.2|13219.2|13195.2|13220|13196|13215.4|13191.4|0
1680478800000|2023-04-02 23:40:00|13219.5|13195.5|13219|13195|13223.2|13199.2|13218.4|13194.4|0
1680479100000|2023-04-02 23:45:00|13219.2|13195.2|13219.3|13195.3|13221.4|13197.4|13217.9|13193.9|0
1680479400000|2023-04-02 23:50:00|13218.8|13194.8|13216.1|13192.1|13219.3|13195.3|13214.5|13190.5|0
1680479700000|2023-04-02 23:55:00|13215.7|13191.7|13217.7|13193.7|13218.5|13194.5|13214|13190|0
1680480000000|2023-04-03 00:00:00|13217.5|13193.5|13204.2|13180.2|13217.5|13193.5|13203.1|13179.1|0
1680480300000|2023-04-03 00:05:00|13204.6|13180.6|13199.5|13175.5|13205.2|13181.2|13196.3|13172.3|0
1680480600000|2023-04-03 00:10:00|13200|13176|13201.6|13177.6|13202.6|13178.6|13198.4|13174.4|0
1680480900000|2023-04-03 00:15:00|13201.4|13177.4|13201.6|13177.6|13202.5|13178.5|13197.2|13173.2|0
1680481200000|2023-04-03 00:20:00|13201.9|13177.9|13202.5|13178.5|13203.7|13179.7|13201.4|13177.4|0
1680481500000|2023-04-03 00:25:00|13203|13179|13207.7|13183.7|13207.7|13183.7|13203|13179|0
1680481800000|2023-04-03 00:30:00|13207.2|13183.2|13213.1|13189.1|13213.6|13189.6|13206.5|13182.5|0
1680482100000|2023-04-03 00:35:00|13213.3|13189.3|13209.6|13185.6|13214.3|13190.3|13207.9|13183.9|0
1680482400000|2023-04-03 00:40:00|13209.1|13185.1|13209.6|13185.6|13213.8|13189.8|13208.9|13184.9|0
1680482700000|2023-04-03 00:45:00|13210|13186|13207.7|13183.7|13211.2|13187.2|13207.2|13183.2|0
1680483000000|2023-04-03 00:50:00|13208.2|13184.2|13210|13186|13211|13187|13207.7|13183.7|0
1680483300000|2023-04-03 00:55:00|13210.5|13186.5|13226.9|13202.9|13227.6|13203.6|13209.6|13185.6|0
1680483600000|2023-04-03 01:00:00|13226.7|13202.7|13210|13200|13234|13224|13198.5|13188.5|2920
1680483900000|2023-04-03 01:05:00|13209.5|13199.5|13185.5|13175.5|13211.5|13201.5|13184|13174|1897
1680484200000|2023-04-03 01:10:00|13185|13175|13188.5|13178.5|13195|13185|13169.5|13159.5|3564
1680484500000|2023-04-03 01:15:00|13189.5|13179.5|13216|13206|13221.5|13211.5|13183|13173|4196
1680484800000|2023-04-03 01:20:00|13216.5|13206.5|13256|13246|13263.5|13253.5|13215.5|13205.5|4444
1680485100000|2023-04-03 01:25:00|13255|13245|13254.6|13244.6|13275.5|13265.5|13249.6|13239.6|4415
1680485400000|2023-04-03 01:30:00|13255.1|13245.1|13229.6|13219.6|13271.1|13261.1|13214.6|13204.6|14524
1680485700000|2023-04-03 01:35:00|13229.1|13219.1|13191.1|13181.1|13247.1|13237.1|13187.6|13177.6|10469
1680486000000|2023-04-03 01:40:00|13191.6|13181.6|13171.6|13161.6|13218.1|13208.1|13170.6|13160.6|9644
1680486300000|2023-04-03 01:45:00|13171.1|13161.1|13214.1|13204.1|13214.1|13204.1|13159.1|13149.1|8164
1680486600000|2023-04-03 01:50:00|13215.1|13205.1|13237.1|13227.1|13246.1|13236.1|13214.1|13204.1|6629
1680486900000|2023-04-03 01:55:00|13236.1|13226.1|13235.2|13225.2|13251.1|13241.1|13233.2|13223.2|4877
1680487200000|2023-04-03 02:00:00|13236.2|13226.2|13210.2|13200.2|13240.2|13230.2|13204.2|13194.2|3727
1680487500000|2023-04-03 02:05:00|13209.2|13199.2|13195.2|13185.2|13220.2|13210.2|13185.2|13175.2|4613
1680487800000|2023-04-03 02:10:00|13194.2|13184.2|13193.2|13183.2|13201.2|13191.2|13173.2|13163.2|4368
1680488100000|2023-04-03 02:15:00|13195.2|13185.2|13184.2|13174.2|13197.2|13187.2|13181.2|13171.2|2012
1680488400000|2023-04-03 02:20:00|13183.2|13173.2|13177.2|13167.2|13189.2|13179.2|13166.2|13156.2|3126
1680488700000|2023-04-03 02:25:00|13176.2|13166.2|13187.2|13177.2|13192.2|13182.2|13173.2|13163.2|1822
1680489000000|2023-04-03 02:30:00|13188.2|13178.2|13211.2|13201.2|13213.2|13203.2|13172.2|13162.2|3125
1680489300000|2023-04-03 02:35:00|13212.2|13202.2|13223.2|13213.2|13223.2|13213.2|13195.2|13185.2|3265
1680489600000|2023-04-03 02:40:00|13224.2|13214.2|13222.2|13212.2|13233.2|13223.2|13218.2|13208.2|2492
1680489900000|2023-04-03 02:45:00|13224.2|13214.2|13254.2|13244.2|13260.2|13250.2|13219.2|13209.2|3483
1680490200000|2023-04-03 02:50:00|13253.2|13243.2|13232.2|13222.2|13262.2|13252.2|13232.2|13222.2|2485
1680490500000|2023-04-03 02:55:00|13231.2|13221.2|13234.2|13224.2|13240.2|13230.2|13224.2|13214.2|1490
1680490800000|2023-04-03 03:00:00|13236.2|13226.2|13252.2|13242.2|13253.2|13243.2|13227.2|13217.2|2011
1680491100000|2023-04-03 03:05:00|13253.2|13243.2|13257.2|13247.2|13262.2|13252.2|13238.2|13228.2|1905
1680491400000|2023-04-03 03:10:00|13259.2|13249.2|13246.2|13236.2|13259.2|13249.2|13239.2|13229.2|1245
1680491700000|2023-04-03 03:15:00|13245.2|13235.2|13258.2|13248.2|13269.2|13259.2|13244.2|13234.2|2457
1680492000000|2023-04-03 03:20:00|13257.2|13247.2|13258.2|13248.2|13266.2|13256.2|13252.2|13242.2|1812
1680492300000|2023-04-03 03:25:00|13257.2|13247.2|13255.2|13245.2|13267.2|13257.2|13246.2|13236.2|1171
1680492600000|2023-04-03 03:30:00|13254.2|13244.2|13244.2|13234.2|13254.2|13244.2|13241.2|13231.2|513
1680492900000|2023-04-03 03:35:00|13243.2|13233.2|13242.2|13232.2|13247.2|13237.2|13237.2|13227.2|357
1680493200000|2023-04-03 03:40:00|13241.2|13231.2|13234.2|13224.2|13242.2|13232.2|13233.2|13223.2|482
1680493500000|2023-04-03 03:45:00|13233.2|13223.2|13232.2|13222.2|13236.2|13226.2|13229.2|13219.2|292
1680493800000|2023-04-03 03:50:00|13231.2|13221.2|13230.2|13220.2|13232.2|13222.2|13228.2|13218.2|456
1680494100000|2023-04-03 03:55:00|13231.2|13221.2|13241.2|13231.2|13244.2|13234.2|13230.2|13220.2|755
1680494400000|2023-04-03 04:00:00|13242.2|13232.2|13230.2|13220.2|13243.2|13233.2|13229.2|13219.2|265
1680494700000|2023-04-03 04:05:00|13231.2|13221.2|13227.2|13217.2|13232.2|13222.2|13227.2|13217.2|397
1680495000000|2023-04-03 04:10:00|13228.2|13218.2|13232.2|13222.2|13234.2|13224.2|13228.2|13218.2|355
1680495300000|2023-04-03 04:15:00|13230.2|13220.2|13229.2|13219.2|13233.2|13223.2|13228.2|13218.2|282
1680495600000|2023-04-03 04:20:00|13228.2|13218.2|13228.2|13218.2|13230.2|13220.2|13228.2|13218.2|199
1680495900000|2023-04-03 04:25:00|13229.2|13219.2|13229.2|13219.2|13230.2|13220.2|13228.2|13218.2|200
1680496200000|2023-04-03 04:30:00|13228.2|13218.2|13229.2|13219.2|13231.2|13221.2|13228.2|13218.2|185
1680496500000|2023-04-03 04:35:00|13230.2|13220.2|13231.2|13221.2|13232.2|13222.2|13229.2|13219.2|179
1680496800000|2023-04-03 04:40:00|13232.2|13222.2|13232.2|13222.2|13235.2|13225.2|13230.2|13220.2|287
1680497100000|2023-04-03 04:45:00|13231.2|13221.2|13234.2|13224.2|13234.2|13224.2|13231.2|13221.2|219
1680497400000|2023-04-03 04:50:00|13233.2|13223.2|13235.2|13225.2|13238.2|13228.2|13233.2|13223.2|206
1680497700000|2023-04-03 04:55:00|13236.2|13226.2|13238.2|13228.2|13239.2|13229.2|13235.2|13225.2|187
1680498000000|2023-04-03 05:00:00|13239.2|13229.2|13227.2|13217.2|13243.2|13233.2|13221.2|13211.2|3450
1680498300000|2023-04-03 05:05:00|13228.2|13218.2|13213.2|13203.2|13235.2|13225.2|13211.2|13201.2|1970
1680498600000|2023-04-03 05:10:00|13212.2|13202.2|13196.2|13186.2|13212.2|13202.2|13195.2|13185.2|2736
1680498900000|2023-04-03 05:15:00|13195.2|13185.2|13214.2|13204.2|13218.2|13208.2|13192.2|13182.2|1631
1680499200000|2023-04-03 05:20:00|13213.2|13203.2|13217.2|13207.2|13218.2|13208.2|13204.2|13194.2|1294
1680499500000|2023-04-03 05:25:00|13216.2|13206.2|13210.2|13200.2|13217.2|13207.2|13203.2|13193.2|1056
1680499800000|2023-04-03 05:30:00|13209.2|13199.2|13210.2|13200.2|13213.2|13203.2|13201.2|13191.2|902
1680500100000|2023-04-03 05:35:00|13208.2|13198.2|13201.2|13191.2|13212.2|13202.2|13199.2|13189.2|1008
1680500400000|2023-04-03 05:40:00|13200.2|13190.2|13201.2|13191.2|13208.2|13198.2|13199.2|13189.2|1135
1680500700000|2023-04-03 05:45:00|13200.2|13190.2|13196.2|13186.2|13200.2|13190.2|13178.2|13168.2|1999
1680501000000|2023-04-03 05:50:00|13197.2|13187.2|13193.2|13183.2|13202.2|13192.2|13185.2|13175.2|805
1680501300000|2023-04-03 05:55:00|13194.2|13184.2|13197.2|13187.2|13203.2|13193.2|13191.2|13181.2|788
1680501600000|2023-04-03 06:00:00|13196.2|13186.2|13199.2|13189.2|13201.2|13191.2|13190.2|13180.2|788
1680501900000|2023-04-03 06:05:00|13198.2|13188.2|13202.2|13192.2|13202.2|13192.2|13196.2|13186.2|880
1680502200000|2023-04-03 06:10:00|13201.2|13191.2|13234.2|13224.2|13234.2|13224.2|13198.2|13188.2|2562
1680502500000|2023-04-03 06:15:00|13236.2|13226.2|13255.2|13245.2|13260.2|13250.2|13230.2|13220.2|3977
1680502800000|2023-04-03 06:20:00|13256.2|13246.2|13230.2|13220.2|13256.2|13246.2|13225.2|13215.2|1073
1680503100000|2023-04-03 06:25:00|13229.2|13219.2|13227.2|13217.2|13234.2|13224.2|13222.2|13212.2|1272
1680503400000|2023-04-03 06:30:00|13229.2|13219.2|13234.2|13224.2|13236.2|13226.2|13219.2|13209.2|1611
1680503700000|2023-04-03 06:35:00|13233.2|13223.2|13226.2|13216.2|13234.2|13224.2|13224.2|13214.2|830
1680504000000|2023-04-03 06:40:00|13227.2|13217.2|13214.2|13204.2|13229.2|13219.2|13212.2|13202.2|1443
1680504300000|2023-04-03 06:45:00|13212.2|13202.2|13211.2|13201.2|13216.2|13206.2|13205.2|13195.2|2227
1680504600000|2023-04-03 06:50:00|13209.2|13199.2|13216.2|13206.2|13218.2|13208.2|13208.2|13198.2|2114
1680504900000|2023-04-03 06:55:00|13215.2|13205.2|13208.2|13198.2|13216.2|13206.2|13205.2|13195.2|3868
1680505200000|2023-04-03 07:00:00|13209.2|13197.2|13217.2|13205.2|13218.2|13207.2|13205.2|13194.2|1627
1680505500000|2023-04-03 07:05:00|13216.2|13204.2|13219.2|13208.2|13222.2|13211.2|13211.2|13200.2|796
1680505800000|2023-04-03 07:10:00|13218.2|13207.2|13226.2|13215.2|13228.2|13216.2|13218.2|13206.2|1054
1680506100000|2023-04-03 07:15:00|13225.2|13214.2|13225.2|13214.2|13226.2|13215.2|13220.2|13208.2|346
1680506400000|2023-04-03 07:20:00|13226.2|13213.2|13216.2|13205.2|13226.2|13214.2|13215.2|13203.2|389
1680506700000|2023-04-03 07:25:00|13217.2|13206.2|13215.2|13204.2|13219.2|13207.2|13215.2|13204.2|466
1680507000000|2023-04-03 07:30:00|13214.2|13203.2|13212.2|13201.2|13218.2|13207.2|13212.2|13201.2|425
1680507300000|2023-04-03 07:35:00|13213.2|13202.2|13213.2|13202.2|13215.2|13204.2|13210.2|13199.2|212
1680507600000|2023-04-03 07:40:00|13214.2|13203.2|13216.2|13204.2|13216.2|13205.2|13210.2|13199.2|317
1680507900000|2023-04-03 07:45:00|13217.2|13205.2|13217.2|13206.2|13220.2|13209.2|13214.2|13203.2|275
1680508200000|2023-04-03 07:50:00|13218.2|13207.2|13224.2|13213.2|13227.2|13216.2|13218.2|13207.2|374
1680508500000|2023-04-03 07:55:00|13223.2|13212.2|13221.2|13210.2|13228.2|13216.2|13220.2|13208.2|670
1680508800000|2023-04-03 08:00:00|13222.2|13211.2|13224.2|13213.2|13232.2|13221.2|13221.2|13211.2|709
1680509100000|2023-04-03 08:05:00|13223.2|13212.2|13212.2|13200.2|13223.2|13212.2|13210.2|13199.2|900
1680509400000|2023-04-03 08:10:00|13211.2|13201.2|13211.2|13200.2|13214.2|13203.2|13209.2|13198.2|441
1680509700000|2023-04-03 08:15:00|13212.2|13199.2|13215.2|13204.2|13216.2|13205.2|13210.2|13198.2|320
1680510000000|2023-04-03 08:20:00|13216.2|13205.2|13215.2|13204.2|13218.2|13206.2|13214.2|13203.2|404
1680510300000|2023-04-03 08:25:00|13214.2|13203.2|13220.2|13208.2|13224.2|13213.2|13212.2|13201.2|1177
1680510600000|2023-04-03 08:30:00|13227.7|13203.7|13230.2|13206.2|13230.7|13206.7|13226.3|13202.3|0
1680510900000|2023-04-03 08:35:00|13230.7|13206.7|13231.4|13207.4|13233.7|13209.7|13230.7|13206.7|103
1680511200000|2023-04-03 08:40:00|13231.5|13207.5|13234|13210|13234.4|13210.4|13230.7|13206.7|0
1680511500000|2023-04-03 08:45:00|13233.5|13209.5|13233.9|13209.9|13234.1|13210.1|13230.5|13206.5|0
1680511800000|2023-04-03 08:50:00|13233.4|13209.4|13233.2|13209.2|13237.6|13213.6|13232.5|13208.5|0
1680512100000|2023-04-03 08:55:00|13233.1|13209.1|13233.2|13209.2|13235.5|13211.5|13232.6|13208.6|0
1680512400000|2023-04-03 09:00:00|13381.6|13357.6|13385.1|13361.1|13386.5|13362.5|13381.6|13357.6|0
1680512700000|2023-04-03 09:05:00|13384.6|13360.6|13388.9|13364.9|13389.4|13365.4|13384.6|13360.6|0
1680513000000|2023-04-03 09:10:00|13388.4|13364.4|13388.2|13364.2|13388.9|13364.9|13384.9|13360.9|0
1680513300000|2023-04-03 09:15:00|13227.2|13215.2|13227.2|13216.2|13228.2|13217.2|13221.2|13210.2|337
1680513600000|2023-04-03 09:20:00|13226.2|13215.2|13227.2|13216.2|13228.2|13216.2|13226.2|13215.2|68
1680513900000|2023-04-03 09:25:00|13228.2|13217.2|13225.2|13214.2|13229.2|13218.2|13225.2|13214.2|80
1680514200000|2023-04-03 09:30:00|13226.2|13215.2|13227.2|13216.2|13228.2|13217.2|13223.2|13212.2|235
1680514500000|2023-04-03 09:35:00|13226.2|13215.2|13229.2|13218.2|13229.2|13218.2|13226.2|13214.2|156
1680514800000|2023-04-03 09:40:00|13228.2|13217.2|13231.2|13220.2|13232.2|13221.2|13228.2|13217.2|359
1680515100000|2023-04-03 09:45:00|13232.2|13219.2|13234.2|13223.2|13234.2|13223.2|13229.2|13218.2|160
1680515400000|2023-04-03 09:50:00|13233.2|13222.2|13230.2|13219.2|13233.2|13222.2|13230.2|13219.2|173
1680515700000|2023-04-03 09:55:00|13229.2|13218.2|13233.2|13221.2|13233.2|13221.2|13227.2|13216.2|77
1680516000000|2023-04-03 10:00:00|13386.6|13362.6|13390.8|13366.8|13392.2|13368.2|13385.8|13361.8|0
1680516300000|2023-04-03 10:05:00|13391.3|13367.3|13390.6|13366.6|13392|13368|13388.9|13364.9|0
1680516600000|2023-04-03 10:10:00|13391|13367|13391|13367|13393.2|13369.2|13389.4|13365.4|0
1680516900000|2023-04-03 10:15:00|13391.5|13367.5|13394.6|13370.6|13395.3|13371.3|13391|13367|0
1680517200000|2023-04-03 10:20:00|13394.1|13370.1|13395.5|13371.5|13395.5|13371.5|13393.4|13369.4|0
1680517500000|2023-04-03 10:25:00|13395|13371|13392|13368|13395.5|13371.5|13390.6|13366.6|0
1680517800000|2023-04-03 10:30:00|13227.2|13216.2|13225.2|13213.2|13227.2|13216.2|13224.2|13213.2|56
1680518100000|2023-04-03 10:35:00|13224.2|13212.2|13224.2|13213.2|13225.2|13214.2|13223.2|13212.2|70
1680518400000|2023-04-03 10:40:00|13223.2|13212.2|13218.2|13207.2|13224.2|13213.2|13218.2|13207.2|232
1680518700000|2023-04-03 10:45:00|13219.2|13206.2|13220.2|13209.2|13223.2|13212.2|13216.2|13205.2|269
1680519000000|2023-04-03 10:50:00|13221.2|13210.2|13220.2|13209.2|13226.2|13214.2|13220.2|13209.2|72
1680519300000|2023-04-03 10:55:00|13221.2|13210.2|13222.2|13211.2|13224.2|13213.2|13221.2|13209.2|152
1680519600000|2023-04-03 11:00:00|13221.2|13210.2|13221.2|13210.2|13222.2|13211.2|13220.2|13209.2|80
1680519900000|2023-04-03 11:05:00|13220.2|13209.2|13219.2|13208.2|13221.2|13210.2|13218.2|13207.2|75
1680520200000|2023-04-03 11:10:00|13220.2|13209.2|13224.2|13213.2|13224.2|13213.2|13220.2|13208.2|15
1680520500000|2023-04-03 11:15:00|13389.2|13365.2|13391.1|13367.1|13391.4|13367.4|13388.5|13364.5|0
1680520800000|2023-04-03 11:20:00|13391.6|13367.6|13393.3|13369.3|13394.2|13370.2|13391.1|13367.1|0
1680521100000|2023-04-03 11:25:00|13392.8|13368.8|13391.6|13367.6|13394.9|13370.9|13391.6|13367.6|0
1680521400000|2023-04-03 11:30:00|13391.4|13367.4|13386.7|13362.7|13391.4|13367.4|13386.2|13362.2|0
1680521700000|2023-04-03 11:35:00|13387.1|13363.1|13386.2|13362.2|13388.3|13364.3|13384.3|13360.3|0
1680522000000|2023-04-03 11:40:00|13385.7|13361.7|13383.3|13359.3|13385.7|13361.7|13382.8|13358.8|0
1680522300000|2023-04-03 11:45:00|13226.2|13214.2|13228.2|13216.2|13229.2|13217.2|13225.2|13214.2|18
1680522600000|2023-04-03 11:50:00|13227.2|13217.2|13228.2|13217.2|13229.2|13218.2|13226.2|13215.2|32
1680522900000|2023-04-03 11:55:00|13227.2|13216.2|13229.2|13218.2|13230.2|13219.2|13226.2|13215.2|30
1680523200000|2023-04-03 12:00:00|13228.2|13217.2|13229.2|13218.2|13230.2|13219.2|13228.2|13216.2|24
1680523500000|2023-04-03 12:05:00|13230.2|13219.2|13229.2|13218.2|13232.2|13221.2|13229.2|13218.2|72
1680523800000|2023-04-03 12:10:00|13228.2|13217.2|13225.2|13214.2|13228.2|13217.2|13224.2|13213.2|68
1680524100000|2023-04-03 12:15:00|13376.2|13352.2|13379|13355|13379.5|13355.5|13375.7|13351.7|0
1680524400000|2023-04-03 12:20:00|13379.5|13355.5|13380.4|13356.4|13380.4|13356.4|13378.3|13354.3|0
1680524700000|2023-04-03 12:25:00|13380.2|13356.2|13381.6|13357.6|13382.6|13358.6|13379.8|13355.8|0
1680525000000|2023-04-03 12:30:00|13382.6|13358.6|13380.2|13356.2|13382.6|13358.6|13376.7|13352.7|0
1680525300000|2023-04-03 12:35:00|13380.7|13356.7|13381.7|13357.7|13382.6|13358.6|13378.8|13354.8|0
1680525600000|2023-04-03 12:40:00|13382.1|13358.1|13385.2|13361.2|13386.2|13362.2|13381.2|13357.2|0
1680525900000|2023-04-03 12:45:00|13227.2|13216.2|13228.2|13217.2|13229.2|13217.2|13225.2|13214.2|72
1680526200000|2023-04-03 12:50:00|13229.2|13218.2|13228.2|13217.2|13232.2|13221.2|13227.2|13216.2|86
1680526500000|2023-04-03 12:55:00|13229.2|13218.2|13234.2|13223.2|13234.2|13223.2|13228.2|13217.2|122
1680526800000|2023-04-03 13:00:00|13235.2|13224.2|13231.2|13220.2|13237.2|13226.2|13230.2|13219.2|219
1680527100000|2023-04-03 13:05:00|13232.2|13221.2|13230.2|13218.2|13232.2|13221.2|13229.2|13218.2|23
1680527400000|2023-04-03 13:10:00|13229.2|13219.2|13231.2|13220.2|13231.2|13220.2|13229.2|13218.2|26
1680527700000|2023-04-03 13:15:00|13232.2|13221.2|13234.2|13223.2|13235.2|13224.2|13231.2|13221.2|71
1680528000000|2023-04-03 13:20:00|13235.2|13224.2|13231.2|13220.2|13236.2|13225.2|13231.2|13220.2|96
1680528300000|2023-04-03 13:25:00|13232.2|13219.2|13235.2|13224.2|13236.2|13225.2|13229.2|13218.2|83
1680528600000|2023-04-03 13:30:00|13236.2|13223.2|13247.2|13235.2|13249.2|13238.2|13228.2|13217.2|891
1680528900000|2023-04-03 13:35:00|13246.2|13236.2|13239.2|13228.2|13251.2|13240.2|13234.2|13222.2|540
1680529200000|2023-04-03 13:40:00|13238.2|13227.2|13244.2|13233.2|13244.2|13233.2|13232.2|13221.2|219
1680529500000|2023-04-03 13:45:00|13243.2|13232.2|13256.2|13244.2|13258.2|13247.2|13243.2|13232.2|402
1680529800000|2023-04-03 13:50:00|13255.2|13245.2|13251.2|13240.2|13256.2|13245.2|13248.2|13237.2|253
1680530100000|2023-04-03 13:55:00|13250.2|13239.2|13246.2|13234.2|13251.2|13240.2|13240.2|13229.2|197
1680530400000|2023-04-03 14:00:00|13249.2|13237.2|13253.2|13241.2|13257.2|13246.2|13246.2|13235.2|567
1680530700000|2023-04-03 14:05:00|13254.2|13242.2|13254.2|13242.2|13256.2|13245.2|13248.2|13236.2|275
1680531000000|2023-04-03 14:10:00|13253.2|13243.2|13248.2|13236.2|13255.2|13244.2|13245.2|13234.2|152
1680531300000|2023-04-03 14:15:00|13247.2|13237.2|13258.2|13247.2|13258.2|13247.2|13247.2|13236.2|182
1680531600000|2023-04-03 14:20:00|13259.2|13248.2|13258.2|13247.2|13263.2|13252.2|13257.2|13246.2|190
1680531900000|2023-04-03 14:25:00|13259.2|13248.2|13261.2|13250.2|13264.2|13253.2|13257.2|13246.2|262
1680532200000|2023-04-03 14:30:00|13262.2|13251.2|13255.2|13243.2|13264.2|13253.2|13254.2|13243.2|175
1680532500000|2023-04-03 14:35:00|13254.2|13244.2|13241.2|13229.2|13254.2|13244.2|13240.2|13228.2|344
1680532800000|2023-04-03 14:40:00|13240.2|13230.2|13228.2|13217.2|13242.2|13231.2|13228.2|13217.2|334
1680533100000|2023-04-03 14:45:00|13227.2|13216.2|13235.2|13224.2|13235.2|13224.2|13226.2|13215.2|362
1680533400000|2023-04-03 14:50:00|13236.2|13225.2|13235.2|13224.2|13238.2|13227.2|13229.2|13218.2|262
1680533700000|2023-04-03 14:55:00|13236.2|13225.2|13233.2|13222.2|13236.2|13225.2|13231.2|13220.2|144
1680534000000|2023-04-03 15:00:00|13232.2|13221.2|13240.2|13229.2|13243.2|13232.2|13232.2|13221.2|272
1680534300000|2023-04-03 15:05:00|13241.2|13230.2|13238.2|13227.2|13241.2|13230.2|13230.2|13219.2|229
1680534600000|2023-04-03 15:10:00|13237.2|13226.2|13240.2|13229.2|13241.2|13230.2|13234.2|13223.2|333
1680534900000|2023-04-03 15:15:00|13239.2|13228.2|13243.2|13232.2|13243.2|13232.2|13235.2|13224.2|308
1680535200000|2023-04-03 15:20:00|13244.2|13233.2|13248.2|13237.2|13249.2|13237.2|13242.2|13231.2|416
1680535500000|2023-04-03 15:25:00|13249.2|13238.2|13251.2|13240.2|13253.2|13242.2|13248.2|13238.2|281
1680535800000|2023-04-03 15:30:00|13252.2|13239.2|13257.2|13246.2|13257.2|13246.2|13251.2|13239.2|392
1680536100000|2023-04-03 15:35:00|13258.2|13247.2|13259.2|13248.2|13259.2|13248.2|13256.2|13245.2|389
1680536400000|2023-04-03 15:40:00|13260.2|13249.2|13262.2|13251.2|13264.2|13253.2|13260.2|13249.2|312
1680536700000|2023-04-03 15:45:00|13261.2|13250.2|13268.2|13256.2|13268.2|13256.2|13261.2|13250.2|285
1680537000000|2023-04-03 15:50:00|13267.2|13257.2|13270.2|13258.2|13271.2|13260.2|13267.2|13257.2|241
1680537300000|2023-04-03 15:55:00|13271.2|13259.2|13273.2|13262.2|13274.2|13262.2|13270.2|13259.2|208
1680537600000|2023-04-03 16:00:00|13274.2|13263.2|13268.2|13257.2|13274.2|13263.2|13267.2|13256.2|124
1680537900000|2023-04-03 16:05:00|13269.2|13258.2|13270.2|13258.2|13270.2|13258.2|13267.2|13255.2|63
1680538200000|2023-04-03 16:10:00|13269.2|13257.2|13270.2|13259.2|13271.2|13260.2|13268.2|13257.2|39
1680538500000|2023-04-03 16:15:00|13271.2|13260.2|13270.2|13259.2|13271.2|13260.2|13269.2|13258.2|70
1680538800000|2023-04-03 16:20:00|13271.2|13260.2|13272.2|13261.2|13273.2|13262.2|13271.2|13260.2|314
1680539100000|2023-04-03 16:25:00|13273.2|13262.2|13273.2|13262.2|13274.2|13263.2|13272.2|13260.2|161
1680539400000|2023-04-03 16:30:00|13274.2|13263.2|13275.2|13264.2|13275.2|13264.2|13274.2|13262.2|223
1680539700000|2023-04-03 16:35:00|13274.2|13263.2|13271.2|13260.2|13274.2|13264.2|13270.2|13259.2|142
1680540000000|2023-04-03 16:40:00|13270.2|13259.2|13265.2|13254.2|13270.2|13259.2|13265.2|13254.2|67
1680540300000|2023-04-03 16:45:00|13266.2|13255.2|13269.2|13258.2|13270.2|13259.2|13265.2|13254.2|62
1680540600000|2023-04-03 16:50:00|13268.2|13257.2|13264.2|13253.2|13269.2|13258.2|13264.2|13253.2|95
1680540900000|2023-04-03 16:55:00|13263.2|13252.2|13264.2|13253.2|13265.2|13254.2|13263.2|13252.2|61
1680541200000|2023-04-03 17:00:00|13263.2|13252.2|13260.2|13249.2|13264.2|13252.2|13258.2|13247.2|121
1680541500000|2023-04-03 17:05:00|13259.2|13248.2|13261.2|13249.2|13261.2|13250.2|13257.2|13246.2|88
1680541800000|2023-04-03 17:10:00|13262.2|13250.2|13263.2|13252.2|13265.2|13254.2|13261.2|13250.2|87
1680542100000|2023-04-03 17:15:00|13262.2|13251.2|13267.2|13256.2|13267.2|13256.2|13261.2|13250.2|73
1680542400000|2023-04-03 17:20:00|13268.2|13257.2|13266.2|13255.2|13268.2|13257.2|13266.2|13255.2|111
1680542700000|2023-04-03 17:25:00|13267.2|13256.2|13263.2|13252.2|13267.2|13256.2|13263.2|13252.2|52
1680543000000|2023-04-03 17:30:00|13262.2|13251.2|13266.2|13255.2|13270.2|13258.2|13262.2|13251.2|171
1680543300000|2023-04-03 17:35:00|13265.2|13254.2|13266.2|13255.2|13267.2|13256.2|13263.2|13252.2|183
1680543600000|2023-04-03 17:40:00|13265.2|13254.2|13264.2|13253.2|13266.2|13255.2|13262.2|13251.2|48
1680543900000|2023-04-03 17:45:00|13263.2|13252.2|13261.2|13250.2|13263.2|13252.2|13260.2|13249.2|45
1680544200000|2023-04-03 17:50:00|13262.2|13251.2|13258.2|13247.2|13263.2|13252.2|13257.2|13246.2|89
1680544500000|2023-04-03 17:55:00|13257.2|13246.2|13262.2|13251.2|13262.2|13251.2|13257.2|13246.2|71
1680544800000|2023-04-03 18:00:00|13261.2|13250.2|13259.2|13248.2|13263.2|13252.2|13259.2|13248.2|92
1680545100000|2023-04-03 18:05:00|13258.2|13247.2|13258.2|13247.2|13259.2|13248.2|13257.2|13245.2|53
1680545400000|2023-04-03 18:10:00|13257.2|13246.2|13261.2|13250.2|13262.2|13250.2|13257.2|13246.2|53
1680545700000|2023-04-03 18:15:00|13262.2|13249.2|13260.2|13248.2|13262.2|13250.2|13258.2|13247.2|32
1680546000000|2023-04-03 18:20:00|13259.2|13247.2|13261.2|13250.2|13261.2|13250.2|13258.2|13247.2|44
1680546300000|2023-04-03 18:25:00|13260.2|13249.2|13263.2|13252.2|13266.2|13254.2|13260.2|13249.2|95
1680546600000|2023-04-03 18:30:00|13264.2|13251.2|13266.2|13255.2|13266.2|13255.2|13262.2|13251.2|36
1680546900000|2023-04-03 18:35:00|13267.2|13256.2|13267.2|13256.2|13268.2|13257.2|13266.2|13255.2|52
1680547200000|2023-04-03 18:40:00|13266.2|13255.2|13266.7|13256.7|13267.2|13256.7|13265.2|13254.2|34
1680547500000|2023-04-03 18:45:00|13265.7|13255.7|13267.7|13257.7|13267.7|13257.7|13262.7|13252.7|83
1680547800000|2023-04-03 18:50:00|13268.2|13258.2|13266.7|13256.7|13269.2|13259.2|13266.7|13256.7|52
1680548100000|2023-04-03 18:55:00|13266.2|13256.2|13265.7|13255.7|13266.7|13256.7|13265.7|13255.7|64
1680548400000|2023-04-03 19:00:00|13263.7|13253.7|13266.2|13256.2|13267.7|13257.7|13263.7|13253.7|143
1680548700000|2023-04-03 19:05:00|13266.7|13256.7|13264.7|13254.7|13267.2|13257.2|13264.7|13254.7|66
1680549000000|2023-04-03 19:10:00|13265.7|13255.7|13267.7|13257.7|13267.7|13257.7|13265.7|13255.7|89
1680549300000|2023-04-03 19:15:00|13268.2|13258.2|13269.2|13259.2|13269.2|13259.2|13268.2|13258.2|39
1680549600000|2023-04-03 19:20:00|13268.7|13258.7|13268.7|13258.7|13268.7|13258.7|13268.7|13258.7|79
1680549900000|2023-04-03 19:25:00|13267.7|13257.7|13265.2|13255.2|13267.7|13257.7|13265.2|13255.2|130
1680550200000|2023-04-03 19:30:00|13264.7|13254.7|13263.7|13253.7|13265.2|13255.2|13262.7|13252.7|165
1680550500000|2023-04-03 19:35:00|13263.2|13253.2|13261.7|13251.7|13263.7|13253.7|13261.7|13251.7|54
1680550800000|2023-04-03 19:40:00|13261.2|13251.2|13261.7|13251.7|13261.7|13251.7|13259.7|13249.7|126
1680551100000|2023-04-03 19:45:00|13262.2|13252.2|13261.7|13251.7|13263.7|13253.7|13261.7|13251.7|240
1680551400000|2023-04-03 19:50:00|13261.2|13251.2|13263.7|13253.7|13265.7|13255.7|13259.7|13249.7|143
1680551700000|2023-04-03 19:55:00|13262.7|13252.7|13260.7|13250.7|13263.7|13253.7|13257.7|13247.7|347
1680552000000|2023-04-03 20:00:00|13259.7|13249.7|13266.7|13256.7|13266.7|13256.7|13259.7|13249.7|34
1680552300000|2023-04-03 20:05:00|13266.2|13256.2|13263.2|13253.2|13266.2|13256.2|13263.2|13253.2|22
1680552600000|2023-04-03 20:10:00|13262.7|13252.7|13263.2|13253.2|13263.2|13253.2|13261.7|13251.7|15
1680552900000|2023-04-03 20:15:00|13262.7|13252.7|13260.2|13250.2|13262.7|13252.7|13260.2|13250.2|16
1680553200000|2023-04-03 20:20:00|13260.7|13250.7|13261.2|13251.2|13261.2|13251.2|13259.7|13249.7|20
1680553500000|2023-04-03 20:25:00|13260.7|13250.7|13261.2|13251.2|13261.7|13251.7|13260.7|13250.7|8
1680553800000|2023-04-03 20:30:00|13260.7|13250.7|13260.2|13250.2|13260.7|13250.7|13259.7|13249.7|12
1680554100000|2023-04-03 20:35:00|13260.7|13250.7|13260.2|13250.2|13260.7|13250.7|13259.7|13249.7|14
1680554400000|2023-04-03 20:40:00|13259.7|13249.7|13259.2|13249.2|13260.7|13250.7|13259.2|13249.2|28
1680554700000|2023-04-03 20:45:00|13258.7|13248.7|13259.7|13249.7|13259.7|13249.7|13257.2|13247.2|44
1680555000000|2023-04-03 20:50:00|13260.2|13250.2|13261.2|13251.2|13261.7|13251.7|13260.2|13250.2|16
1680555300000|2023-04-03 20:55:00|13260.7|13250.7|13261.7|13251.7|13261.7|13251.7|13259.2|13249.2|50
1680555600000|2023-04-03 21:00:00|13262.7|13252.7|13264.2|13254.2|13264.2|13254.2|13260.2|13250.2|5
1680555900000|2023-04-03 21:05:00|13263.7|13253.7|13260.2|13250.2|13264.2|13254.2|13259.2|13249.2|3
1680556200000|2023-04-03 21:10:00|13259.7|13249.7|13260.2|13250.2|13260.2|13250.2|13259.2|13249.2|0
1680556500000|2023-04-03 21:15:00|13266.4|13242.4|13266.9|13242.9|13267.5|13243.5|13266.4|13242.4|0
1680556800000|2023-04-03 21:20:00|13267.3|13243.3|13267.4|13243.4|13267.4|13243.4|13266.9|13242.9|0
1680557100000|2023-04-03 21:25:00|13266.8|13242.8|13266.3|13242.3|13266.9|13242.9|13265.9|13241.9|0
1680557400000|2023-04-03 21:30:00|13266.4|13242.4|13266.2|13242.2|13266.6|13242.6|13266.1|13242.1|0
1680557700000|2023-04-03 21:35:00|13266.3|13242.3|13266.4|13242.4|13266.5|13242.5|13266.1|13242.1|0
1680558000000|2023-04-03 21:40:00|13266.5|13242.5|13265.1|13241.1|13266.6|13242.6|13264.7|13240.7|0
1680558300000|2023-04-03 21:45:00|13264.9|13240.9|13264.8|13240.8|13265.4|13241.4|13263.8|13239.8|0
1680558600000|2023-04-03 21:50:00|13264.7|13240.7|13264.3|13240.3|13265.1|13241.1|13264.2|13240.2|0
1680558900000|2023-04-03 21:55:00|13264.5|13240.5|13264.4|13240.4|13264.8|13240.8|13264.4|13240.4|0
1680559200000|2023-04-03 22:00:00|13264.7|13240.7|13259.7|13235.7|13265.2|13241.2|13258.3|13234.3|0
1680559500000|2023-04-03 22:05:00|13259.9|13235.9|13260.2|13236.2|13261.3|13237.3|13259.7|13235.7|0
1680559800000|2023-04-03 22:10:00|13260.7|13236.7|13259.1|13235.1|13261.3|13237.3|13259.1|13235.1|0
1680560100000|2023-04-03 22:15:00|13258.7|13234.7|13259.1|13235.1|13259.7|13235.7|13256.5|13232.5|0
1680560400000|2023-04-03 22:20:00|13258.7|13234.7|13258.6|13234.6|13258.7|13234.7|13258.1|13234.1|0
1680560700000|2023-04-03 22:25:00|13258.1|13234.1|13258.1|13234.1|13259.1|13235.1|13258.1|13234.1|0
1680561000000|2023-04-03 22:30:00|13258.6|13234.6|13258.6|13234.6|13259.1|13235.1|13257.6|13233.6|0
1680561300000|2023-04-03 22:35:00|13258.1|13234.1|13258.1|13234.1|13258.6|13234.6|13258.1|13234.1|0
1680561600000|2023-04-03 22:40:00|13257.9|13233.9|13258.1|13234.1|13258.1|13234.1|13256.5|13232.5|0
1680561900000|2023-04-03 22:45:00|13258.6|13234.6|13258.1|13234.1|13258.6|13234.6|13258.1|13234.1|0
1680562200000|2023-04-03 22:50:00|13257.6|13233.6|13257.6|13233.6|13257.6|13233.6|13257.6|13233.6|0
1680562500000|2023-04-03 22:55:00|13257.1|13233.1|13257.8|13233.8|13258.1|13234.1|13257|13233|0
1680562800000|2023-04-03 23:00:00|13258.1|13234.1|13259.1|13235.1|13260.2|13236.2|13257.6|13233.6|0
1680563100000|2023-04-03 23:05:00|13259.6|13235.6|13261.3|13237.3|13261.3|13237.3|13259.1|13235.1|0
1680563400000|2023-04-03 23:10:00|13260.8|13236.8|13261.4|13237.4|13261.4|13237.4|13259.7|13235.7|0
1680563700000|2023-04-03 23:15:00|13261.9|13237.9|13261.4|13237.4|13262|13238|13260.9|13236.9|0
1680564000000|2023-04-03 23:20:00|13261.2|13237.2|13262|13238|13262|13238|13260.9|13236.9|0
1680564300000|2023-04-03 23:25:00|13262.5|13238.5|13261.4|13237.4|13263|13239|13259.9|13235.9|0
1680564600000|2023-04-03 23:30:00|13261|13237|13260.6|13236.6|13261.4|13237.4|13259.9|13235.9|0
1680564900000|2023-04-03 23:35:00|13260.9|13236.9|13262.5|13238.5|13262.5|13238.5|13260.9|13236.9|0
1680565200000|2023-04-03 23:40:00|13262|13238|13261.4|13237.4|13262|13238|13260.9|13236.9|0
1680565500000|2023-04-03 23:45:00|13261.2|13237.2|13260.4|13236.4|13261.4|13237.4|13259.9|13235.9|0
1680565800000|2023-04-03 23:50:00|13260.9|13236.9|13260.4|13236.4|13261.4|13237.4|13259.9|13235.9|0
1680566100000|2023-04-03 23:55:00|13260.1|13236.1|13260.1|13236.1|13260.9|13236.9|13259.9|13235.9|0
1680566400000|2023-04-04 00:00:00|13260.6|13236.6|13259.6|13235.6|13261.2|13237.2|13257.5|13233.5|0
1680566700000|2023-04-04 00:05:00|13259.3|13235.3|13258.8|13234.8|13260.6|13236.6|13257.8|13233.8|0
1680567000000|2023-04-04 00:10:00|13258.4|13234.4|13260.3|13236.3|13260.8|13236.8|13256.2|13232.2|0
1680567300000|2023-04-04 00:15:00|13260.8|13236.8|13260|13236|13261.3|13237.3|13258.4|13234.4|0
1680567600000|2023-04-04 00:20:00|13259.5|13235.5|13262.3|13238.3|13262.8|13238.8|13259.3|13235.3|0
1680567900000|2023-04-04 00:25:00|13262.5|13238.5|13265.8|13241.8|13266.5|13242.5|13262.5|13238.5|0
1680568200000|2023-04-04 00:30:00|13265.4|13241.4|13266|13242|13276.5|13252.5|13264.2|13240.2|0
1680568500000|2023-04-04 00:35:00|13266.5|13242.5|13263.3|13239.3|13266.5|13242.5|13262.8|13238.8|0
1680568800000|2023-04-04 00:40:00|13262.8|13238.8|13263.5|13239.5|13263.9|13239.9|13262.3|13238.3|0
1680569100000|2023-04-04 00:45:00|13263|13239|13262.3|13238.3|13263.9|13239.9|13261.8|13237.8|0
1680569400000|2023-04-04 00:50:00|13262.8|13238.8|13261.8|13237.8|13263.5|13239.5|13261.8|13237.8|0
1680569700000|2023-04-04 00:55:00|13262.3|13238.3|13264.4|13240.4|13264.4|13240.4|13261.8|13237.8|0
1680570000000|2023-04-04 01:00:00|13254.2|13244.2|13258.7|13248.7|13260.2|13250.2|13247.2|13237.2|777
1680570300000|2023-04-04 01:05:00|13256.7|13246.7|13251.7|13241.7|13258.7|13248.7|13245.7|13235.7|602
1680570600000|2023-04-04 01:10:00|13252.2|13242.2|13261.2|13251.2|13264.7|13254.7|13250.7|13240.7|855
1680570900000|2023-04-04 01:15:00|13261.7|13251.7|13264.7|13254.7|13272.7|13262.7|13253.2|13243.2|1635
1680571200000|2023-04-04 01:20:00|13263.7|13253.7|13239.7|13229.7|13266.2|13256.2|13239.7|13229.7|1706
1680571500000|2023-04-04 01:25:00|13240.7|13230.7|13230.7|13220.7|13247.2|13237.2|13229.2|13219.2|2674
1680571800000|2023-04-04 01:30:00|13230.2|13220.2|13191.7|13181.7|13230.2|13220.2|13181.7|13171.7|11842
1680572100000|2023-04-04 01:35:00|13192.2|13182.2|13195.7|13185.7|13211.7|13201.7|13184.7|13174.7|5663
1680572400000|2023-04-04 01:40:00|13195.2|13185.2|13231.2|13221.2|13235.2|13225.2|13190.7|13180.7|6035
1680572700000|2023-04-04 01:45:00|13230.2|13220.2|13201.2|13191.2|13233.2|13223.2|13195.2|13185.2|2616
1680573000000|2023-04-04 01:50:00|13199.2|13189.2|13201.2|13191.2|13216.2|13206.2|13196.2|13186.2|2166
1680573300000|2023-04-04 01:55:00|13200.2|13190.2|13170.2|13160.2|13200.2|13190.2|13164.2|13154.2|3874
1680573600000|2023-04-04 02:00:00|13171.2|13161.2|13146.2|13136.2|13173.2|13163.2|13145.2|13135.2|4049
1680573900000|2023-04-04 02:05:00|13145.2|13135.2|13151.2|13141.2|13171.2|13161.2|13143.2|13133.2|2974
1680574200000|2023-04-04 02:10:00|13150.2|13140.2|13159.5|13149.5|13165.2|13155.2|13148.2|13138.2|2081
1680574500000|2023-04-04 02:15:00|13160.5|13150.5|13159.5|13149.5|13167.5|13157.5|13150.5|13140.5|2056
1680574800000|2023-04-04 02:20:00|13161.5|13151.5|13170.5|13160.5|13173.5|13163.5|13160.5|13150.5|1979
1680575100000|2023-04-04 02:25:00|13169.5|13159.5|13197.5|13187.5|13198.5|13188.5|13166.5|13156.5|3242
1680575400000|2023-04-04 02:30:00|13198.5|13188.5|13175.5|13165.5|13202.5|13192.5|13173.5|13163.5|2439
1680575700000|2023-04-04 02:35:00|13174.5|13164.5|13167.5|13157.5|13180.5|13170.5|13163.5|13153.5|2568
1680576000000|2023-04-04 02:40:00|13168.5|13158.5|13166.5|13156.5|13180.5|13170.5|13164.5|13154.5|1714
1680576300000|2023-04-04 02:45:00|13167.5|13157.5|13167.5|13157.5|13173.5|13163.5|13156.5|13146.5|2548
1680576600000|2023-04-04 02:50:00|13168.5|13158.5|13171.5|13161.5|13180.5|13170.5|13167.5|13157.5|1575
1680576900000|2023-04-04 02:55:00|13170.5|13160.5|13165.5|13155.5|13173.5|13163.5|13162.5|13152.5|1041
1680577200000|2023-04-04 03:00:00|13164.5|13154.5|13169.5|13159.5|13174.5|13164.5|13161.5|13151.5|1366
1680577500000|2023-04-04 03:05:00|13168.5|13158.5|13175.5|13165.5|13177.5|13167.5|13155.5|13145.5|1298
1680577800000|2023-04-04 03:10:00|13174.5|13164.5|13170.5|13160.5|13175.5|13165.5|13158.5|13148.5|745
1680578100000|2023-04-04 03:15:00|13168.5|13158.5|13160.5|13150.5|13169.5|13159.5|13154.5|13144.5|1366
1680578400000|2023-04-04 03:20:00|13159.5|13149.5|13160.5|13150.5|13163.5|13153.5|13156.5|13146.5|1081
1680578700000|2023-04-04 03:25:00|13161.5|13151.5|13165.5|13155.5|13167.5|13157.5|13150.5|13140.5|2065
1680579000000|2023-04-04 03:30:00|13166.5|13156.5|13175.5|13165.5|13175.5|13165.5|13164.5|13154.5|518
1680579300000|2023-04-04 03:35:00|13172.5|13162.5|13185.5|13175.5|13185.5|13175.5|13172.5|13162.5|850
1680579600000|2023-04-04 03:40:00|13184.5|13174.5|13180.5|13170.5|13185.5|13175.5|13179.5|13169.5|529
1680579900000|2023-04-04 03:45:00|13181.5|13171.5|13177.5|13167.5|13183.5|13173.5|13177.5|13167.5|243
1680580200000|2023-04-04 03:50:00|13178.5|13168.5|13176.5|13166.5|13179.5|13169.5|13175.5|13165.5|205
1680580500000|2023-04-04 03:55:00|13177.5|13167.5|13174.5|13164.5|13178.5|13168.5|13174.5|13164.5|190
1680580800000|2023-04-04 04:00:00|13175.5|13165.5|13174.5|13164.5|13175.5|13165.5|13173.5|13163.5|194
1680581100000|2023-04-04 04:05:00|13173.5|13163.5|13173.5|13163.5|13174.5|13164.5|13173.5|13163.5|53
1680581400000|2023-04-04 04:10:00|13174.5|13164.5|13170.5|13160.5|13174.5|13164.5|13168.5|13158.5|528
1680581700000|2023-04-04 04:15:00|13171.5|13161.5|13168.5|13158.5|13171.5|13161.5|13167.5|13157.5|196
1680582000000|2023-04-04 04:20:00|13169.5|13159.5|13165.5|13155.5|13169.5|13159.5|13165.5|13155.5|140
1680582300000|2023-04-04 04:25:00|13166.5|13156.5|13166.5|13156.5|13166.5|13156.5|13165.5|13155.5|120
1680582600000|2023-04-04 04:30:00|13165.5|13155.5|13163.5|13153.5|13166.5|13156.5|13163.5|13153.5|131
1680582900000|2023-04-04 04:35:00|13164.5|13154.5|13163.5|13153.5|13164.5|13154.5|13162.5|13152.5|87
1680583200000|2023-04-04 04:40:00|13164.5|13154.5|13173.5|13163.5|13173.5|13163.5|13163.5|13153.5|451
1680583500000|2023-04-04 04:45:00|13172.5|13162.5|13174.5|13164.5|13174.5|13164.5|13170.5|13160.5|157
1680583800000|2023-04-04 04:50:00|13173.5|13163.5|13171.5|13161.5|13173.5|13163.5|13170.5|13160.5|132
1680584100000|2023-04-04 04:55:00|13170.5|13160.5|13158.5|13148.5|13171.5|13161.5|13158.5|13148.5|724
1680584400000|2023-04-04 05:00:00|13159.5|13149.5|13156.5|13146.5|13164.5|13154.5|13145.5|13135.5|3149
1680584700000|2023-04-04 05:05:00|13155.5|13145.5|13153.5|13143.5|13162.5|13152.5|13142.5|13132.5|2778
1680585000000|2023-04-04 05:10:00|13152.5|13142.5|13149.5|13139.5|13154.5|13144.5|13143.5|13133.5|1160
1680585300000|2023-04-04 05:15:00|13148.5|13138.5|13150.5|13140.5|13154.5|13144.5|13146.5|13136.5|1532
1680585600000|2023-04-04 05:20:00|13149.5|13139.5|13143.5|13133.5|13150.5|13140.5|13134.5|13124.5|1970
1680585900000|2023-04-04 05:25:00|13144.5|13134.5|13155.5|13145.5|13155.5|13145.5|13137.5|13127.5|1206
1680586200000|2023-04-04 05:30:00|13154.5|13144.5|13144.5|13134.5|13158.5|13148.5|13143.5|13133.5|1502
1680586500000|2023-04-04 05:35:00|13143.5|13133.5|13152.5|13142.5|13152.5|13142.5|13138.5|13128.5|1229
1680586800000|2023-04-04 05:40:00|13153.5|13143.5|13160.5|13150.5|13160.5|13150.5|13146.5|13136.5|1069
1680587100000|2023-04-04 05:45:00|13161.5|13151.5|13166.5|13156.5|13174.5|13164.5|13158.5|13148.5|1983
1680587400000|2023-04-04 05:50:00|13165.5|13155.5|13195.5|13185.5|13196.5|13186.5|13158.5|13148.5|5024
1680587700000|2023-04-04 05:55:00|13196.5|13186.5|13190.5|13180.5|13218.5|13208.5|13189.5|13179.5|3518
1680588000000|2023-04-04 06:00:00|13189.5|13179.5|13195.5|13185.5|13199.5|13189.5|13177.5|13167.5|1934
1680588300000|2023-04-04 06:05:00|13196.5|13186.5|13206.5|13196.5|13206.5|13196.5|13189.5|13179.5|1695
1680588600000|2023-04-04 06:10:00|13208.5|13198.5|13198.5|13188.5|13208.5|13198.5|13194.5|13184.5|1444
1680588900000|2023-04-04 06:15:00|13197.5|13187.5|13200.5|13190.5|13205.5|13195.5|13195.5|13185.5|1827
1680589200000|2023-04-04 06:20:00|13201.5|13191.5|13217.5|13207.5|13229.5|13219.5|13201.5|13191.5|3104
1680589500000|2023-04-04 06:25:00|13219.5|13209.5|13246.5|13236.5|13254.5|13244.5|13214.5|13204.5|5116
1680589800000|2023-04-04 06:30:00|13249.5|13239.5|13231.5|13221.5|13249.5|13239.5|13227.5|13217.5|3173
1680590100000|2023-04-04 06:35:00|13230.5|13220.5|13241.5|13231.5|13252.5|13242.5|13229.5|13219.5|2465
1680590400000|2023-04-04 06:40:00|13240.5|13230.5|13234.5|13224.5|13246.5|13236.5|13234.5|13224.5|2612
1680590700000|2023-04-04 06:45:00|13233.5|13223.5|13236.5|13226.5|13241.5|13231.5|13231.5|13221.5|2211
1680591000000|2023-04-04 06:50:00|13235.5|13225.5|13254.5|13244.5|13254.5|13244.5|13233.5|13223.5|4358
1680591300000|2023-04-04 06:55:00|13253.5|13243.5|13244.5|13234.5|13253.5|13243.5|13242.5|13232.5|3895
1680591600000|2023-04-04 07:00:00|13245.5|13233.5|13258.5|13247.5|13258.5|13247.5|13243.5|13232.5|1716
1680591900000|2023-04-04 07:05:00|13259.5|13248.5|13259.5|13248.5|13261.5|13250.5|13256.5|13245.5|658
1680592200000|2023-04-04 07:10:00|13258.5|13247.5|13265.5|13254.5|13265.5|13254.5|13257.5|13246.5|1145
1680592500000|2023-04-04 07:15:00|13264.5|13253.5|13260.5|13249.5|13268.5|13257.5|13258.5|13247.5|984
1680592800000|2023-04-04 07:20:00|13261.5|13250.5|13251.5|13240.5|13261.5|13250.5|13250.5|13239.5|570
1680593100000|2023-04-04 07:25:00|13250.5|13239.5|13257.5|13246.5|13258.5|13246.5|13249.5|13238.5|494
1680593400000|2023-04-04 07:30:00|13256.5|13245.5|13256.5|13245.5|13258.5|13247.5|13252.5|13241.5|469
1680593700000|2023-04-04 07:35:00|13255.5|13244.5|13254.5|13243.5|13256.5|13245.5|13250.5|13238.5|315
1680594000000|2023-04-04 07:40:00|13255.5|13244.5|13254.5|13243.5|13257.5|13246.5|13251.5|13240.5|336
1680594300000|2023-04-04 07:45:00|13253.5|13242.5|13250.5|13239.5|13255.5|13244.5|13250.5|13239.5|346
1680594600000|2023-04-04 07:50:00|13251.5|13240.5|13252.5|13241.5|13255.5|13244.5|13249.5|13238.5|317
1680594900000|2023-04-04 07:55:00|13253.5|13242.5|13254.5|13243.5|13257.5|13246.5|13251.5|13240.5|423
1680595200000|2023-04-04 08:00:00|13253.5|13242.5|13255.5|13244.5|13257.5|13246.5|13251.5|13239.5|824
1680595500000|2023-04-04 08:05:00|13254.5|13243.5|13258.5|13246.5|13259.5|13247.5|13252.5|13241.5|1681
1680595800000|2023-04-04 08:10:00|13257.5|13247.5|13258.5|13247.5|13260.5|13249.5|13257.5|13246.5|625
1680596100000|2023-04-04 08:15:00|13257.5|13246.5|13263.5|13252.5|13263.5|13252.5|13257.5|13246.5|1195
1680596400000|2023-04-04 08:20:00|13262.5|13251.5|13259.5|13248.5|13264.5|13253.5|13259.5|13248.5|1053
1680596700000|2023-04-04 08:25:00|13258.5|13247.5|13258.5|13246.5|13260.5|13249.5|13256.5|13245.5|765
1680597000000|2023-04-04 08:30:00|13262.1|13238.1|13261.4|13237.4|13265.3|13241.3|13261.4|13237.4|0
1680597300000|2023-04-04 08:35:00|13260.9|13236.9|13261.6|13237.6|13262.8|13238.8|13260.5|13236.5|149
1680597600000|2023-04-04 08:40:00|13262.1|13238.1|13260.9|13236.9|13262.1|13238.1|13257|13233|0
1680597900000|2023-04-04 08:45:00|13261.4|13237.4|13262.1|13238.1|13263|13239|13260.7|13236.7|0
1680598200000|2023-04-04 08:50:00|13262.6|13238.6|13262.3|13238.3|13262.8|13238.8|13260.6|13236.6|0
1680598500000|2023-04-04 08:55:00|13261.9|13237.9|13260.2|13236.2|13264.4|13240.4|13259.6|13235.6|0
1680598800000|2023-04-04 09:00:00|13261.5|13249.5|13256.5|13245.5|13261.5|13249.5|13252.5|13241.5|564
1680599100000|2023-04-04 09:05:00|13255.5|13244.5|13258.5|13247.5|13259.5|13248.5|13255.5|13244.5|177
1680599400000|2023-04-04 09:10:00|13257.5|13246.5|13257.5|13246.5|13259.5|13248.5|13256.5|13245.5|109
1680599700000|2023-04-04 09:15:00|13258.5|13247.5|13260.5|13249.5|13260.5|13249.5|13255.5|13244.5|138
1680600000000|2023-04-04 09:20:00|13261.5|13250.5|13264.5|13252.5|13267.5|13256.5|13261.5|13250.5|139
1680600300000|2023-04-04 09:25:00|13263.5|13251.5|13261.5|13250.5|13264.5|13252.5|13261.5|13249.5|28
1680600600000|2023-04-04 09:30:00|13262.5|13249.5|13262.5|13251.5|13262.5|13251.5|13259.5|13247.5|98
1680600900000|2023-04-04 09:35:00|13263.5|13250.5|13264.5|13253.5|13266.5|13255.5|13263.5|13250.5|57
1680601200000|2023-04-04 09:40:00|13265.5|13252.5|13263.5|13252.5|13266.5|13255.5|13262.5|13251.5|51
1680601500000|2023-04-04 09:45:00|13264.5|13253.5|13266.5|13254.5|13267.5|13256.5|13264.5|13253.5|40
1680601800000|2023-04-04 09:50:00|13265.5|13255.5|13265.5|13254.5|13266.5|13255.5|13264.5|13253.5|49
1680602100000|2023-04-04 09:55:00|13264.5|13253.5|13261.5|13250.5|13265.5|13254.5|13261.5|13250.5|85
1680602400000|2023-04-04 10:00:00|13262.5|13249.5|13262.5|13251.5|13264.5|13252.5|13260.5|13249.5|98
1680602700000|2023-04-04 10:05:00|13263.5|13252.5|13258.5|13247.5|13263.5|13252.5|13258.5|13246.5|31
1680603000000|2023-04-04 10:10:00|13259.5|13246.5|13258.5|13246.5|13259.5|13247.5|13256.5|13245.5|29
1680603300000|2023-04-04 10:15:00|13257.5|13247.5|13258.5|13247.5|13259.5|13248.5|13255.5|13243.5|61
1680603600000|2023-04-04 10:20:00|13259.5|13248.5|13255.5|13243.5|13260.5|13249.5|13254.5|13243.5|161
1680603900000|2023-04-04 10:25:00|13254.5|13244.5|13255.5|13243.5|13256.5|13244.5|13254.5|13243.5|33
1680604200000|2023-04-04 10:30:00|13254.5|13244.5|13256.5|13245.5|13256.5|13245.5|13253.5|13242.5|91
1680604500000|2023-04-04 10:35:00|13257.5|13244.5|13258.5|13246.5|13259.5|13248.5|13256.5|13244.5|36
1680604800000|2023-04-04 10:40:00|13257.5|13247.5|13257.5|13245.5|13259.5|13248.5|13256.5|13245.5|36
1680605100000|2023-04-04 10:45:00|13256.5|13246.5|13257.5|13245.5|13257.5|13246.5|13255.5|13244.5|103
1680605400000|2023-04-04 10:50:00|13258.5|13246.5|13255.5|13244.5|13258.5|13247.5|13255.5|13243.5|42
1680605700000|2023-04-04 10:55:00|13256.5|13243.5|13256.5|13245.5|13256.5|13245.5|13256.5|13243.5|35
1680606000000|2023-04-04 11:00:00|13255.5|13244.5|13253.5|13242.5|13255.5|13245.5|13252.5|13241.5|64
1680606300000|2023-04-04 11:05:00|13254.5|13243.5|13254.5|13243.5|13255.5|13244.5|13253.5|13241.5|72
1680606600000|2023-04-04 11:10:00|13253.5|13242.5|13252.5|13240.5|13254.5|13242.5|13251.5|13240.5|33
1680606900000|2023-04-04 11:15:00|13251.5|13241.5|13249.5|13237.5|13252.5|13241.5|13248.5|13237.5|63
1680607200000|2023-04-04 11:20:00|13248.5|13238.5|13250.5|13239.5|13250.5|13239.5|13247.5|13236.5|85
1680607500000|2023-04-04 11:25:00|13251.5|13240.5|13252.5|13240.5|13254.5|13243.5|13250.5|13239.5|165
1680607800000|2023-04-04 11:30:00|13251.5|13239.5|13251.5|13240.5|13252.5|13240.5|13249.5|13238.5|58
1680608100000|2023-04-04 11:35:00|13252.5|13241.5|13254.5|13243.5|13254.5|13243.5|13251.5|13240.5|34
1680608400000|2023-04-04 11:40:00|13253.5|13242.5|13253.5|13241.5|13254.5|13243.5|13253.5|13241.5|13
1680608700000|2023-04-04 11:45:00|13252.5|13242.5|13252.5|13241.5|13253.5|13242.5|13251.5|13240.5|9
1680609000000|2023-04-04 11:50:00|13253.5|13242.5|13253.5|13241.5|13253.5|13242.5|13251.5|13240.5|22
1680609300000|2023-04-04 11:55:00|13254.5|13242.5|13252.5|13241.5|13254.5|13243.5|13251.5|13240.5|7
1680609600000|2023-04-04 12:00:00|13253.5|13240.5|13252.5|13241.5|13253.5|13241.5|13251.5|13240.5|8
1680609900000|2023-04-04 12:05:00|13251.5|13240.5|13251.5|13239.5|13252.5|13241.5|13251.5|13239.5|26
1680610200000|2023-04-04 12:10:00|13250.5|13238.5|13250.5|13239.5|13250.5|13239.5|13249.5|13238.5|18
1680610500000|2023-04-04 12:15:00|13251.5|13240.5|13255.5|13244.5|13255.5|13244.5|13250.5|13238.5|31
1680610800000|2023-04-04 12:20:00|13256.5|13245.5|13259.5|13248.5|13259.5|13248.5|13256.5|13245.5|34
1680611100000|2023-04-04 12:25:00|13258.5|13247.5|13257.5|13246.5|13258.5|13247.5|13256.5|13245.5|16
1680611400000|2023-04-04 12:30:00|13256.5|13245.5|13255.5|13244.5|13257.5|13246.5|13255.5|13244.5|17
1680611700000|2023-04-04 12:35:00|13256.5|13245.5|13254.5|13242.5|13257.5|13245.5|13253.5|13242.5|17
1680612000000|2023-04-04 12:40:00|13253.5|13243.5|13258.5|13247.5|13259.5|13248.5|13253.5|13243.5|106
1680612300000|2023-04-04 12:45:00|13259.5|13248.5|13253.5|13241.5|13259.5|13248.5|13252.5|13241.5|86
1680612600000|2023-04-04 12:50:00|13252.5|13242.5|13255.5|13244.5|13257.5|13246.5|13252.5|13241.5|51
1680612900000|2023-04-04 12:55:00|13256.5|13243.5|13258.5|13247.5|13259.5|13248.5|13253.5|13241.5|53
1680613200000|2023-04-04 13:00:00|13259.5|13248.5|13258.5|13247.5|13259.5|13248.5|13256.5|13245.5|35
1680613500000|2023-04-04 13:05:00|13259.5|13248.5|13258.5|13247.5|13261.5|13249.5|13255.5|13244.5|147
1680613800000|2023-04-04 13:10:00|13259.5|13248.5|13260.5|13249.5|13261.5|13250.5|13259.5|13247.5|90
1680614100000|2023-04-04 13:15:00|13261.5|13250.5|13257.5|13246.5|13261.5|13250.5|13257.5|13245.5|35
1680614400000|2023-04-04 13:20:00|13258.5|13247.5|13258.5|13247.5|13259.5|13248.5|13256.5|13245.5|31
1680614700000|2023-04-04 13:25:00|13257.5|13246.5|13263.5|13252.5|13264.5|13253.5|13257.5|13246.5|97
1680615000000|2023-04-04 13:30:00|13262.5|13251.5|13261.5|13250.5|13269.5|13258.5|13256.5|13244.5|1083
1680615300000|2023-04-04 13:35:00|13262.5|13251.5|13272.5|13261.5|13278.5|13266.5|13259.5|13248.5|619
1680615600000|2023-04-04 13:40:00|13273.5|13262.5|13262.5|13251.5|13275.5|13264.5|13259.5|13248.5|884
1680615900000|2023-04-04 13:45:00|13263.5|13252.5|13262.5|13251.5|13265.5|13254.5|13253.5|13242.5|779
1680616200000|2023-04-04 13:50:00|13261.5|13250.5|13260.5|13249.5|13268.5|13256.5|13258.5|13247.5|370
1680616500000|2023-04-04 13:55:00|13261.5|13250.5|13263.5|13251.5|13266.5|13255.5|13258.5|13246.5|415
1680616800000|2023-04-04 14:00:00|13265.5|13252.5|13280.5|13268.5|13282.5|13271.5|13265.5|13252.5|935
1680617100000|2023-04-04 14:05:00|13281.5|13269.5|13294.5|13282.5|13296.5|13285.5|13280.5|13269.5|1020
1680617400000|2023-04-04 14:10:00|13293.5|13283.5|13298.5|13287.5|13301.5|13290.5|13288.5|13277.5|670
1680617700000|2023-04-04 14:15:00|13299.5|13288.5|13295.5|13284.5|13300.5|13289.5|13291.5|13280.5|362
1680618000000|2023-04-04 14:20:00|13294.5|13283.5|13283.5|13272.5|13295.5|13283.5|13280.5|13269.5|598
1680618300000|2023-04-04 14:25:00|13284.5|13273.5|13296.5|13285.5|13296.5|13285.5|13283.5|13271.5|341
1680618600000|2023-04-04 14:30:00|13297.5|13286.5|13303.5|13292.5|13304.5|13293.5|13293.5|13282.5|505
1680618900000|2023-04-04 14:35:00|13302.5|13291.5|13300.5|13289.5|13306.5|13295.5|13300.5|13288.5|268
1680619200000|2023-04-04 14:40:00|13299.5|13288.5|13300.5|13289.5|13302.5|13291.5|13295.5|13284.5|256
1680619500000|2023-04-04 14:45:00|13301.5|13290.5|13294.5|13283.5|13302.5|13291.5|13293.5|13282.5|194
1680619800000|2023-04-04 14:50:00|13295.5|13284.5|13304.5|13293.5|13304.5|13293.5|13294.5|13283.5|312
1680620100000|2023-04-04 14:55:00|13305.5|13294.5|13297.5|13286.5|13306.5|13295.5|13297.5|13285.5|468
1680620400000|2023-04-04 15:00:00|13296.5|13285.5|13295.5|13284.5|13297.5|13286.5|13292.5|13281.5|119
1680620700000|2023-04-04 15:05:00|13294.5|13283.5|13289.5|13278.5|13296.5|13285.5|13289.5|13278.5|234
1680621000000|2023-04-04 15:10:00|13290.5|13279.5|13295.5|13284.5|13295.5|13284.5|13287.5|13275.5|311
1680621300000|2023-04-04 15:15:00|13294.5|13283.5|13279.5|13268.5|13296.5|13285.5|13277.5|13266.5|367
1680621600000|2023-04-04 15:20:00|13280.5|13269.5|13279.5|13268.5|13285.5|13274.5|13277.5|13266.5|247
1680621900000|2023-04-04 15:25:00|13278.5|13267.5|13290.5|13279.5|13292.5|13281.5|13278.5|13267.5|275
1680622200000|2023-04-04 15:30:00|13289.5|13278.5|13285.5|13274.5|13289.5|13278.5|13283.5|13272.5|217
1680622500000|2023-04-04 15:35:00|13286.5|13275.5|13292.5|13281.5|13292.5|13281.5|13286.5|13275.5|110
1680622800000|2023-04-04 15:40:00|13291.5|13280.5|13293.5|13281.5|13294.5|13283.5|13286.5|13275.5|164
1680623100000|2023-04-04 15:45:00|13294.5|13282.5|13289.5|13278.5|13295.5|13284.5|13288.5|13277.5|226
1680623400000|2023-04-04 15:50:00|13288.5|13277.5|13284.5|13273.5|13289.5|13277.5|13283.5|13272.5|211
1680623700000|2023-04-04 15:55:00|13285.5|13274.5|13283.5|13272.5|13287.5|13276.5|13283.5|13272.5|181
1680624000000|2023-04-04 16:00:00|13284.5|13271.5|13282.5|13271.5|13286.5|13275.5|13281.5|13270.5|166
1680624300000|2023-04-04 16:05:00|13281.5|13270.5|13274.5|13262.5|13282.5|13270.5|13273.5|13262.5|227
1680624600000|2023-04-04 16:10:00|13275.5|13263.5|13273.5|13262.5|13276.5|13265.5|13271.5|13260.5|188
1680624900000|2023-04-04 16:15:00|13272.5|13261.5|13273.5|13262.5|13278.5|13267.5|13271.5|13260.5|104
1680625200000|2023-04-04 16:20:00|13272.5|13261.5|13277.5|13266.5|13277.5|13266.5|13271.5|13260.5|54
1680625500000|2023-04-04 16:25:00|13278.5|13267.5|13278.5|13267.5|13279.5|13268.5|13275.5|13264.5|50
1680625800000|2023-04-04 16:30:00|13279.5|13268.5|13281.5|13270.5|13281.5|13270.5|13278.5|13267.5|80
1680626100000|2023-04-04 16:35:00|13280.5|13269.5|13282.5|13271.5|13284.5|13273.5|13279.5|13268.5|182
1680626400000|2023-04-04 16:40:00|13283.5|13272.5|13287.5|13276.5|13287.5|13276.5|13282.5|13271.5|167
1680626700000|2023-04-04 16:45:00|13288.5|13277.5|13285.5|13274.5|13288.5|13277.5|13284.5|13273.5|130
1680627000000|2023-04-04 16:50:00|13286.5|13275.5|13285.5|13274.5|13287.5|13276.5|13283.5|13272.5|112
1680627300000|2023-04-04 16:55:00|13286.5|13275.5|13285.5|13274.5|13287.5|13276.5|13284.5|13273.5|160
1680627600000|2023-04-04 17:00:00|13284.5|13273.5|13288.5|13276.5|13288.5|13277.5|13283.5|13272.5|119
1680627900000|2023-04-04 17:05:00|13287.5|13277.5|13290.5|13279.5|13292.5|13281.5|13287.5|13277.5|108
1680628200000|2023-04-04 17:10:00|13289.5|13278.5|13292.5|13281.5|13293.5|13282.5|13288.5|13277.5|148
1680628500000|2023-04-04 17:15:00|13293.5|13282.5|13297.5|13286.5|13297.5|13286.5|13292.5|13281.5|199
1680628800000|2023-04-04 17:20:00|13296.5|13285.5|13298.5|13287.5|13298.5|13287.5|13296.5|13284.5|94
1680629100000|2023-04-04 17:25:00|13299.5|13288.5|13298.5|13287.5|13300.5|13289.5|13298.5|13287.5|127
1680629400000|2023-04-04 17:30:00|13299.5|13288.5|13303.5|13292.5|13305.5|13294.5|13298.5|13287.5|307
1680629700000|2023-04-04 17:35:00|13304.5|13293.5|13304.5|13293.5|13305.5|13294.5|13302.5|13290.5|185
1680630000000|2023-04-04 17:40:00|13305.5|13294.5|13301.5|13290.5|13306.5|13295.5|13300.5|13289.5|125
1680630300000|2023-04-04 17:45:00|13302.5|13289.5|13301.5|13290.5|13302.5|13290.5|13298.5|13287.5|126
1680630600000|2023-04-04 17:50:00|13302.5|13291.5|13298.5|13287.5|13302.5|13291.5|13298.5|13287.5|50
1680630900000|2023-04-04 17:55:00|13299.5|13288.5|13301.5|13289.5|13301.5|13290.5|13298.5|13287.5|101
1680631200000|2023-04-04 18:00:00|13300.5|13288.5|13304.5|13292.5|13304.5|13293.5|13299.5|13288.5|75
1680631500000|2023-04-04 18:05:00|13303.5|13293.5|13303.5|13291.5|13304.5|13293.5|13302.5|13291.5|96
1680631800000|2023-04-04 18:10:00|13302.5|13292.5|13307.5|13296.5|13308.5|13297.5|13302.5|13291.5|328
1680632100000|2023-04-04 18:15:00|13306.5|13295.5|13297.5|13286.5|13306.5|13295.5|13297.5|13285.5|361
1680632400000|2023-04-04 18:20:00|13298.5|13287.5|13290.5|13279.5|13299.5|13288.5|13290.5|13279.5|352
1680632700000|2023-04-04 18:25:00|13291.5|13280.5|13292.5|13281.5|13293.5|13282.5|13290.5|13279.5|250
1680633000000|2023-04-04 18:30:00|13293.5|13282.5|13295.5|13284.5|13295.5|13284.5|13289.5|13278.5|176
1680633300000|2023-04-04 18:35:00|13296.5|13285.5|13305.5|13294.5|13306.5|13295.5|13295.5|13284.5|219
1680633600000|2023-04-04 18:40:00|13306.5|13295.5|13307|13297|13308.5|13297.5|13305.5|13294.5|193
1680633900000|2023-04-04 18:45:00|13306.5|13296.5|13306|13296|13307|13297|13305|13295|233
1680634200000|2023-04-04 18:50:00|13305.5|13295.5|13307|13297|13307|13297|13301|13291|287
1680634500000|2023-04-04 18:55:00|13306|13296|13300|13290|13307|13297|13298.5|13288.5|66
1680634800000|2023-04-04 19:00:00|13298|13288|13299.5|13289.5|13300|13290|13294|13284|232
1680635100000|2023-04-04 19:05:00|13300|13290|13299.5|13289.5|13302|13292|13297.5|13287.5|129
1680635400000|2023-04-04 19:10:00|13300|13290|13304|13294|13304|13294|13298|13288|171
1680635700000|2023-04-04 19:15:00|13303.5|13293.5|13303|13293|13307|13297|13302.5|13292.5|167
1680636000000|2023-04-04 19:20:00|13303.5|13293.5|13304|13294|13306|13296|13302|13292|94
1680636300000|2023-04-04 19:25:00|13305|13295|13301|13291|13305|13295|13301|13291|79
1680636600000|2023-04-04 19:30:00|13301.5|13291.5|13297.5|13287.5|13302|13292|13297|13287|103
1680636900000|2023-04-04 19:35:00|13298|13288|13299.5|13289.5|13300.5|13290.5|13296|13286|64
1680637200000|2023-04-04 19:40:00|13300|13290|13294|13284|13301|13291|13293|13283|344
1680637500000|2023-04-04 19:45:00|13293.5|13283.5|13287.5|13277.5|13293.5|13283.5|13285|13275|283
1680637800000|2023-04-04 19:50:00|13287|13277|13297.5|13287.5|13298.5|13288.5|13287|13277|137
1680638100000|2023-04-04 19:55:00|13298|13288|13299.5|13289.5|13301|13291|13296|13286|167
1680638400000|2023-04-04 20:00:00|13299|13289|13306|13296|13306.5|13296.5|13298|13288|77
1680638700000|2023-04-04 20:05:00|13306.5|13296.5|13308|13298|13308|13298|13306|13296|42
1680639000000|2023-04-04 20:10:00|13307|13297|13302|13292|13307|13297|13301|13291|92
1680639300000|2023-04-04 20:15:00|13303|13293|13304|13294|13305|13295|13303|13293|46
1680639600000|2023-04-04 20:20:00|13303.5|13293.5|13304|13294|13304|13294|13303|13293|13
1680639900000|2023-04-04 20:25:00|13303.5|13293.5|13302.5|13292.5|13304|13294|13302.5|13292.5|30
1680640200000|2023-04-04 20:30:00|13302|13292|13304|13294|13304|13294|13302|13292|17
1680640500000|2023-04-04 20:35:00|13305|13295|13304.5|13294.5|13305|13295|13304|13294|32
1680640800000|2023-04-04 20:40:00|13305|13295|13305|13295|13307|13297|13305|13295|82
1680641100000|2023-04-04 20:45:00|13304.5|13294.5|13305.5|13295.5|13305.5|13295.5|13304|13294|68
1680641400000|2023-04-04 20:50:00|13305|13295|13302.5|13292.5|13306|13296|13302.5|13292.5|41
1680641700000|2023-04-04 20:55:00|13303|13293|13301|13291|13304|13294|13301|13291|37
1680642000000|2023-04-04 21:00:00|13301.5|13291.5|13305|13295|13305|13295|13301.5|13291.5|2
1680642600000|2023-04-04 21:10:00|13305.5|13295.5|13298.5|13288.5|13306|13296|13298.5|13288.5|6
1680642900000|2023-04-04 21:15:00|13305.5|13281.5|13306.6|13282.6|13306.6|13282.6|13305.5|13281.5|0
1680643200000|2023-04-04 21:20:00|13306.4|13282.4|13306.2|13282.2|13306.4|13282.4|13306.2|13282.2|0
1680643500000|2023-04-04 21:25:00|13306|13282|13305.9|13281.9|13306.1|13282.1|13305.8|13281.8|0
1680643800000|2023-04-04 21:30:00|13305.8|13281.8|13305.8|13281.8|13305.9|13281.9|13305.6|13281.6|0
1680644100000|2023-04-04 21:35:00|13305.6|13281.6|13306.4|13282.4|13306.6|13282.6|13305.6|13281.6|0
1680644400000|2023-04-04 21:40:00|13306.5|13282.5|13306.7|13282.7|13307.2|13283.2|13306.5|13282.5|0
1680644700000|2023-04-04 21:45:00|13306.9|13282.9|13306.6|13282.6|13307.2|13283.2|13306.4|13282.4|0
1680645000000|2023-04-04 21:50:00|13306.7|13282.7|13306.9|13282.9|13307.6|13283.6|13306.7|13282.7|0
1680645300000|2023-04-04 21:55:00|13307|13283|13307.2|13283.2|13307.8|13283.8|13307|13283|0
1680645600000|2023-04-04 22:00:00|13307.5|13283.5|13306.2|13282.2|13310.2|13286.2|13304.6|13280.6|0
1680645900000|2023-04-04 22:05:00|13305.9|13281.9|13307.3|13283.3|13307.8|13283.8|13305.7|13281.7|0
1680646200000|2023-04-04 22:10:00|13306.3|13282.3|13304.6|13280.6|13307.3|13283.3|13304.6|13280.6|0
1680646500000|2023-04-04 22:15:00|13304.1|13280.1|13305.7|13281.7|13305.7|13281.7|13304.1|13280.1|0
1680646800000|2023-04-04 22:20:00|13305.2|13281.2|13304.6|13280.6|13305.2|13281.2|13304.6|13280.6|0
1680647100000|2023-04-04 22:25:00|13305.1|13281.1|13305.1|13281.1|13305.7|13281.7|13305.1|13281.1|0
1680647400000|2023-04-04 22:30:00|13305.6|13281.6|13309.1|13285.1|13309.4|13285.4|13305.6|13281.6|0
1680647700000|2023-04-04 22:35:00|13309.4|13285.4|13308.3|13284.3|13309.4|13285.4|13307.3|13283.3|0
1680648000000|2023-04-04 22:40:00|13307.9|13283.9|13306.2|13282.2|13307.9|13283.9|13305.7|13281.7|0
1680648300000|2023-04-04 22:45:00|13306.7|13282.7|13307.3|13283.3|13308.3|13284.3|13306.7|13282.7|0
1680648600000|2023-04-04 22:50:00|13306.8|13282.8|13307.8|13283.8|13307.8|13283.8|13306.7|13282.7|0
1680648900000|2023-04-04 22:55:00|13308.3|13284.3|13306.7|13282.7|13308.3|13284.3|13306.7|13282.7|0
1680649200000|2023-04-04 23:00:00|13307.2|13283.2|13307.3|13283.3|13308.3|13284.3|13306.2|13282.2|0
1680649500000|2023-04-04 23:05:00|13307.7|13283.7|13307.3|13283.3|13307.8|13283.8|13306.7|13282.7|0
1680649800000|2023-04-04 23:10:00|13307.7|13283.7|13307.3|13283.3|13308.3|13284.3|13307.3|13283.3|0
1680650100000|2023-04-04 23:15:00|13307.7|13283.7|13307.3|13283.3|13307.8|13283.8|13306.7|13282.7|0
1680650400000|2023-04-04 23:20:00|13307.7|13283.7|13307.8|13283.8|13307.8|13283.8|13307.3|13283.3|0
1680650700000|2023-04-04 23:25:00|13308.3|13284.3|13308.9|13284.9|13309.4|13285.4|13307.8|13283.8|0
1680651000000|2023-04-04 23:30:00|13308.4|13284.4|13308.9|13284.9|13308.9|13284.9|13308.3|13284.3|0
1680651300000|2023-04-04 23:35:00|13308.4|13284.4|13309.9|13285.9|13309.9|13285.9|13308.3|13284.3|0
1680651600000|2023-04-04 23:40:00|13309.4|13285.4|13310.5|13286.5|13311.5|13287.5|13309.4|13285.4|0
1680651900000|2023-04-04 23:45:00|13310|13286|13309.9|13285.9|13310|13286|13309.4|13285.4|0
1680652200000|2023-04-04 23:50:00|13309.7|13285.7|13307.8|13283.8|13309.7|13285.7|13306.7|13282.7|0
1680652500000|2023-04-04 23:55:00|13307.3|13283.3|13308.9|13284.9|13308.9|13284.9|13307.3|13283.3|0
1680652800000|2023-04-05 00:00:00|13307.9|13283.9|13311|13287|13312.1|13288.1|13307.3|13283.3|0
1680653100000|2023-04-05 00:05:00|13310.5|13286.5|13308.9|13284.9|13312.6|13288.6|13308.3|13284.3|0
1680653400000|2023-04-05 00:10:00|13308.6|13284.6|13310.8|13286.8|13311.5|13287.5|13308.3|13284.3|0
1680653700000|2023-04-05 00:15:00|13310.3|13286.3|13310|13286|13310.8|13286.8|13309|13285|0
1680654000000|2023-04-05 00:20:00|13310.5|13286.5|13308.8|13284.8|13310.5|13286.5|13307.9|13283.9|0
1680654300000|2023-04-05 00:25:00|13308.3|13284.3|13308.1|13284.1|13310.2|13286.2|13308.1|13284.1|0
1680654600000|2023-04-05 00:30:00|13308.6|13284.6|13309.1|13285.1|13309.6|13285.6|13308.1|13284.1|0
1680654900000|2023-04-05 00:35:00|13309.3|13285.3|13307.9|13283.9|13310.7|13286.7|13307.9|13283.9|0
1680655200000|2023-04-05 00:40:00|13308.4|13284.4|13309.8|13285.8|13310.2|13286.2|13308.4|13284.4|0
1680655500000|2023-04-05 00:45:00|13309.3|13285.3|13308.1|13284.1|13310.2|13286.2|13308.1|13284.1|0
1680655800000|2023-04-05 00:50:00|13308.6|13284.6|13305.3|13281.3|13308.6|13284.6|13305.3|13281.3|0
1680656100000|2023-04-05 00:55:00|13304.8|13280.8|13305.3|13281.3|13307.4|13283.4|13304.8|13280.8|0
1680656400000|2023-04-05 01:00:00|13306|13296|13321|13311|13321|13311|13296.5|13286.5|1249
1680656700000|2023-04-05 01:05:00|13321.5|13311.5|13310|13300|13325|13315|13310|13300|713
1680657000000|2023-04-05 01:10:00|13310.5|13300.5|13313.5|13303.5|13330.5|13320.5|13308|13298|804
1680657300000|2023-04-05 01:15:00|13313|13303|13331|13321|13337|13327|13312|13302|665
1680657600000|2023-04-05 01:20:00|13330|13320|13348.5|13338.5|13354|13344|13330|13320|1219
1680657900000|2023-04-05 01:25:00|13348|13338|13333.5|13323.5|13353.5|13343.5|13333.5|13323.5|713
1680658200000|2023-04-05 01:30:00|13333|13323|13347|13337|13359|13349|13330|13320|2046
1680658500000|2023-04-05 01:35:00|13347.5|13337.5|13354|13344|13356|13346|13343|13333|1010
1680658800000|2023-04-05 01:40:00|13354.5|13344.5|13392.5|13382.5|13395.5|13385.5|13354.5|13344.5|3480
1680659100000|2023-04-05 01:45:00|13392|13382|13367.5|13357.5|13403.5|13393.5|13358.5|13348.5|2366
1680659400000|2023-04-05 01:50:00|13369.5|13359.5|13356.5|13346.5|13372.5|13362.5|13355.5|13345.5|1224
1680659700000|2023-04-05 01:55:00|13357.5|13347.5|13348.5|13338.5|13358.5|13348.5|13329.5|13319.5|1913
1680660000000|2023-04-05 02:00:00|13350.5|13340.5|13335.5|13325.5|13362.5|13352.5|13328.5|13318.5|1677
1680660300000|2023-04-05 02:05:00|13336.5|13326.5|13317.5|13307.5|13342.5|13332.5|13315.5|13305.5|1345
1680660600000|2023-04-05 02:10:00|13318.5|13308.5|13328.5|13318.5|13335.5|13325.5|13318.5|13308.5|488
1680660900000|2023-04-05 02:15:00|13327.5|13317.5|13331.5|13321.5|13334.5|13324.5|13326.5|13316.5|550
1680661200000|2023-04-05 02:20:00|13332.5|13322.5|13342.5|13332.5|13344.5|13334.5|13331.5|13321.5|572
1680661500000|2023-04-05 02:25:00|13343.5|13333.5|13348.5|13338.5|13349.5|13339.5|13340.5|13330.5|607
1680661800000|2023-04-05 02:30:00|13349.5|13339.5|13350.5|13340.5|13351.5|13341.5|13345.5|13335.5|359
1680662100000|2023-04-05 02:35:00|13349.5|13339.5|13351.5|13341.5|13353.5|13343.5|13347.5|13337.5|406
1680662400000|2023-04-05 02:40:00|13352.5|13342.5|13351.5|13341.5|13355.5|13345.5|13349.5|13339.5|352
1680662700000|2023-04-05 02:45:00|13352.5|13342.5|13336.5|13326.5|13354.5|13344.5|13335.5|13325.5|490
1680663000000|2023-04-05 02:50:00|13337.5|13327.5|13350.5|13340.5|13350.5|13340.5|13335.5|13325.5|302
1680663300000|2023-04-05 02:55:00|13349.5|13339.5|13348.5|13338.5|13354.5|13344.5|13348.5|13338.5|257
1680663600000|2023-04-05 03:00:00|13349.5|13339.5|13349.5|13339.5|13351.5|13341.5|13344.5|13334.5|341
1680663900000|2023-04-05 03:05:00|13350.5|13340.5|13348.5|13338.5|13353.5|13343.5|13347.5|13337.5|333
1680664200000|2023-04-05 03:10:00|13349.5|13339.5|13353.5|13343.5|13356.5|13346.5|13348.5|13338.5|498
1680664500000|2023-04-05 03:15:00|13354.5|13344.5|13353.5|13343.5|13356.5|13346.5|13346.5|13336.5|288
1680664800000|2023-04-05 03:20:00|13354.5|13344.5|13364.5|13354.5|13364.5|13354.5|13353.5|13343.5|760
1680665100000|2023-04-05 03:25:00|13363.5|13353.5|13358.5|13348.5|13366.5|13356.5|13358.5|13348.5|367
1680665400000|2023-04-05 03:30:00|13359.5|13349.5|13359.5|13349.5|13362.5|13352.5|13358.5|13348.5|124
1680665700000|2023-04-05 03:35:00|13358.5|13348.5|13360.5|13350.5|13361.5|13351.5|13358.5|13348.5|167
1680666000000|2023-04-05 03:40:00|13361.5|13351.5|13358.5|13348.5|13362.5|13352.5|13357.5|13347.5|140
1680666300000|2023-04-05 03:45:00|13359.5|13349.5|13359.5|13349.5|13359.5|13349.5|13357.5|13347.5|96
1680666600000|2023-04-05 03:50:00|13357.5|13347.5|13361.5|13351.5|13362.5|13352.5|13357.5|13347.5|165
1680666900000|2023-04-05 03:55:00|13360.5|13350.5|13359.5|13349.5|13361.5|13351.5|13357.5|13347.5|229
1680667200000|2023-04-05 04:00:00|13358.5|13348.5|13354.5|13344.5|13359.5|13349.5|13354.5|13344.5|157
1680667500000|2023-04-05 04:05:00|13355.5|13345.5|13362.5|13352.5|13363.5|13353.5|13355.5|13345.5|162
1680667800000|2023-04-05 04:10:00|13363.5|13353.5|13364.5|13354.5|13366.5|13356.5|13363.5|13353.5|427
1680668100000|2023-04-05 04:15:00|13365.5|13355.5|13372.5|13362.5|13372.5|13362.5|13363.5|13353.5|642
1680668400000|2023-04-05 04:20:00|13371.5|13361.5|13378.5|13368.5|13381.5|13371.5|13370.5|13360.5|668
1680668700000|2023-04-05 04:25:00|13379.5|13369.5|13349.5|13339.5|13379.5|13369.5|13347.5|13337.5|854
1680669000000|2023-04-05 04:30:00|13350.5|13340.5|13362.5|13352.5|13367.5|13357.5|13350.5|13340.5|286
1680669300000|2023-04-05 04:35:00|13364.5|13354.5|13361.5|13351.5|13368.5|13358.5|13359.5|13349.5|155
1680669600000|2023-04-05 04:40:00|13360.5|13350.5|13356.5|13346.5|13362.5|13352.5|13355.5|13345.5|127
1680669900000|2023-04-05 04:45:00|13355.5|13345.5|13355.5|13345.5|13359.5|13349.5|13355.5|13345.5|108
1680670200000|2023-04-05 04:50:00|13354.5|13344.5|13350.5|13340.5|13357.5|13347.5|13350.5|13340.5|189
1680670500000|2023-04-05 04:55:00|13349.5|13339.5|13346.5|13336.5|13351.5|13341.5|13345.5|13335.5|287
1680670800000|2023-04-05 05:00:00|13348.5|13338.5|13347.5|13337.5|13348.5|13338.5|13346.5|13336.5|211
1680671100000|2023-04-05 05:05:00|13346.5|13336.5|13349.5|13339.5|13350.5|13340.5|13343.5|13333.5|445
1680671400000|2023-04-05 05:10:00|13348.5|13338.5|13348.5|13338.5|13350.5|13340.5|13346.5|13336.5|260
1680671700000|2023-04-05 05:15:00|13347.5|13337.5|13354.5|13344.5|13354.5|13344.5|13346.5|13336.5|294
1680672000000|2023-04-05 05:20:00|13355.5|13345.5|13362.5|13352.5|13363.5|13353.5|13355.5|13345.5|286
1680672300000|2023-04-05 05:25:00|13363.5|13353.5|13361.5|13351.5|13365.5|13355.5|13360.5|13350.5|182
1680672600000|2023-04-05 05:30:00|13362.5|13352.5|13361.5|13351.5|13366.5|13356.5|13361.5|13351.5|218
1680672900000|2023-04-05 05:35:00|13362.5|13352.5|13361.5|13351.5|13364.5|13354.5|13359.5|13349.5|165
1680673200000|2023-04-05 05:40:00|13360.5|13350.5|13360.5|13350.5|13364.5|13354.5|13360.5|13350.5|221
1680673500000|2023-04-05 05:45:00|13361.5|13351.5|13360.5|13350.5|13363.5|13353.5|13359.5|13349.5|161
1680673800000|2023-04-05 05:50:00|13359.5|13349.5|13355.5|13345.5|13359.5|13349.5|13350.5|13340.5|250
1680674100000|2023-04-05 05:55:00|13354.5|13344.5|13360.5|13350.5|13361.5|13351.5|13354.5|13344.5|181
1680674400000|2023-04-05 06:00:00|13359.5|13349.5|13349.5|13339.5|13361.5|13351.5|13349.5|13339.5|374
1680674700000|2023-04-05 06:05:00|13350.5|13340.5|13350.5|13340.5|13353.5|13343.5|13347.5|13337.5|169
1680675000000|2023-04-05 06:10:00|13349.5|13339.5|13359.5|13349.5|13362.5|13352.5|13349.5|13339.5|326
1680675300000|2023-04-05 06:15:00|13358.5|13348.5|13356.5|13346.5|13360.5|13350.5|13351.5|13341.5|297
1680675600000|2023-04-05 06:20:00|13355.5|13345.5|13354.5|13344.5|13360.5|13350.5|13351.5|13341.5|150
1680675900000|2023-04-05 06:25:00|13356.5|13346.5|13355.5|13345.5|13356.5|13346.5|13354.5|13344.5|86
1680676200000|2023-04-05 06:30:00|13354.5|13344.5|13351.5|13341.5|13356.5|13346.5|13350.5|13340.5|193
1680676500000|2023-04-05 06:35:00|13352.5|13342.5|13353.5|13343.5|13355.5|13345.5|13351.5|13341.5|146
1680676800000|2023-04-05 06:40:00|13354.5|13344.5|13357.5|13347.5|13357.5|13347.5|13353.5|13343.5|248
1680677100000|2023-04-05 06:45:00|13356.5|13346.5|13364.5|13354.5|13364.5|13354.5|13355.5|13345.5|324
1680677400000|2023-04-05 06:50:00|13362.5|13352.5|13365.5|13355.5|13366.5|13356.5|13361.5|13351.5|625
1680677700000|2023-04-05 06:55:00|13364.5|13354.5|13363.5|13353.5|13367.5|13357.5|13363.5|13353.5|558
1680678000000|2023-04-05 07:00:00|13365.5|13354.5|13364.5|13352.5|13367.5|13356.5|13359.5|13347.5|445
1680678300000|2023-04-05 07:05:00|13365.5|13354.5|13363.5|13351.5|13368.5|13357.5|13362.5|13350.5|197
1680678600000|2023-04-05 07:10:00|13362.5|13350.5|13357.5|13345.5|13363.5|13351.5|13355.5|13344.5|293
1680678900000|2023-04-05 07:15:00|13358.5|13346.5|13366.5|13355.5|13366.5|13355.5|13358.5|13345.5|135
1680679200000|2023-04-05 07:20:00|13365.5|13354.5|13360.5|13349.5|13365.5|13354.5|13360.5|13349.5|101
1680679500000|2023-04-05 07:25:00|13361.5|13350.5|13362.5|13351.5|13365.5|13354.5|13360.5|13348.5|161
1680679800000|2023-04-05 07:30:00|13361.5|13350.5|13366.5|13355.5|13367.5|13355.5|13358.5|13347.5|117
1680680100000|2023-04-05 07:35:00|13365.5|13354.5|13365.5|13354.5|13366.5|13354.5|13362.5|13351.5|103
1680680400000|2023-04-05 07:40:00|13366.5|13355.5|13359.5|13347.5|13366.5|13355.5|13358.5|13346.5|317
1680680700000|2023-04-05 07:45:00|13358.5|13348.5|13355.5|13343.5|13365.5|13354.5|13355.5|13343.5|315
1680681000000|2023-04-05 07:50:00|13354.5|13344.5|13343.5|13332.5|13356.5|13345.5|13343.5|13332.5|797
1680681300000|2023-04-05 07:55:00|13344.5|13333.5|13345.5|13334.5|13348.5|13336.5|13343.5|13333.5|290
1680681600000|2023-04-05 08:00:00|13346.5|13336.5|13340.5|13329.5|13351.5|13340.5|13340.5|13329.5|636
1680681900000|2023-04-05 08:05:00|13341.5|13330.5|13340.5|13329.5|13345.5|13333.5|13340.5|13329.5|217
1680682200000|2023-04-05 08:10:00|13342.5|13330.5|13337.5|13326.5|13343.5|13332.5|13337.5|13326.5|243
1680682500000|2023-04-05 08:15:00|13336.5|13325.5|13325.5|13314.5|13336.5|13325.5|13323.5|13312.5|882
1680682800000|2023-04-05 08:20:00|13324.5|13313.5|13327.5|13316.5|13327.5|13316.5|13324.5|13313.5|137
1680683100000|2023-04-05 08:25:00|13325.5|13315.5|13329.5|13317.5|13329.5|13318.5|13323.5|13312.5|257
1680683400000|2023-04-05 08:30:00|13335|13311|13336.8|13312.8|13338.4|13314.4|13333.1|13309.1|0
1680683700000|2023-04-05 08:35:00|13337.3|13313.3|13335.9|13311.9|13338|13314|13333.1|13309.1|109
1680684000000|2023-04-05 08:40:00|13336.4|13312.4|13334.4|13310.4|13340.1|13316.1|13334.4|13310.4|0
1680684300000|2023-04-05 08:45:00|13334|13310|13331.7|13307.7|13337.5|13313.5|13330.2|13306.2|0
1680684600000|2023-04-05 08:50:00|13331.4|13307.4|13335.2|13311.2|13337.3|13313.3|13330.5|13306.5|0
1680684900000|2023-04-05 08:55:00|13335.6|13311.6|13334.6|13310.6|13337.3|13313.3|13334.6|13310.6|0
1680685200000|2023-04-05 09:00:00|13327.5|13314.5|13323.5|13312.5|13327.5|13316.5|13321.5|13310.5|252
1680685500000|2023-04-05 09:05:00|13324.5|13313.5|13328.5|13316.5|13329.5|13318.5|13323.5|13311.5|240
1680685800000|2023-04-05 09:10:00|13327.5|13315.5|13333.5|13322.5|13333.5|13322.5|13327.5|13315.5|89
1680686100000|2023-04-05 09:15:00|13334.5|13321.5|13331.5|13320.5|13334.5|13322.5|13331.5|13319.5|118
1680686400000|2023-04-05 09:20:00|13332.5|13322.5|13325.5|13314.5|13336.5|13324.5|13325.5|13314.5|162
1680686700000|2023-04-05 09:25:00|13324.5|13313.5|13322.5|13311.5|13326.5|13314.5|13322.5|13310.5|128
1680687000000|2023-04-05 09:30:00|13323.5|13310.5|13325.5|13314.5|13325.5|13314.5|13321.5|13310.5|69
1680687300000|2023-04-05 09:35:00|13326.5|13315.5|13326.5|13315.5|13332.5|13321.5|13326.5|13315.5|85
1680687600000|2023-04-05 09:40:00|13327.5|13316.5|13326.5|13315.5|13328.5|13316.5|13325.5|13314.5|33
1680687900000|2023-04-05 09:45:00|13327.5|13316.5|13330.5|13319.5|13330.5|13319.5|13327.5|13316.5|47
1680688200000|2023-04-05 09:50:00|13331.5|13318.5|13332.5|13321.5|13332.5|13321.5|13329.5|13318.5|89
1680688500000|2023-04-05 09:55:00|13333.5|13322.5|13332.5|13321.5|13333.5|13322.5|13328.5|13317.5|49
1680688800000|2023-04-05 10:00:00|13331.5|13320.5|13328.5|13317.5|13333.5|13321.5|13327.5|13316.5|90
1680689100000|2023-04-05 10:05:00|13327.5|13315.5|13327.5|13316.5|13327.5|13316.5|13324.5|13312.5|116
1680689400000|2023-04-05 10:10:00|13326.5|13315.5|13329.5|13318.5|13330.5|13319.5|13326.5|13314.5|65
1680689700000|2023-04-05 10:15:00|13330.5|13319.5|13330.5|13319.5|13331.5|13320.5|13328.5|13316.5|41
1680690000000|2023-04-05 10:20:00|13331.5|13320.5|13329.5|13317.5|13331.5|13320.5|13329.5|13317.5|12
1680690300000|2023-04-05 10:25:00|13328.5|13318.5|13328.5|13317.5|13328.5|13318.5|13327.5|13315.5|23
1680690600000|2023-04-05 10:30:00|13329.5|13318.5|13325.5|13313.5|13329.5|13318.5|13324.5|13313.5|31
1680690900000|2023-04-05 10:35:00|13324.5|13312.5|13321.5|13310.5|13324.5|13312.5|13319.5|13308.5|132
1680691200000|2023-04-05 10:40:00|13322.5|13309.5|13324.5|13313.5|13324.5|13313.5|13321.5|13309.5|37
1680691500000|2023-04-05 10:45:00|13325.5|13312.5|13326.5|13315.5|13327.5|13315.5|13325.5|13312.5|32
1680691800000|2023-04-05 10:50:00|13327.5|13314.5|13322.5|13310.5|13327.5|13315.5|13321.5|13310.5|148
1680692100000|2023-04-05 10:55:00|13321.5|13311.5|13325.5|13314.5|13325.5|13314.5|13321.5|13311.5|71
1680692400000|2023-04-05 11:00:00|13326.5|13315.5|13323.5|13312.5|13327.5|13316.5|13322.5|13311.5|92
1680692700000|2023-04-05 11:05:00|13322.5|13311.5|13322.5|13311.5|13324.5|13312.5|13321.5|13310.5|51
1680693000000|2023-04-05 11:10:00|13321.5|13310.5|13322.5|13310.5|13323.5|13311.5|13321.5|13310.5|45
1680693300000|2023-04-05 11:15:00|13323.5|13311.5|13322.5|13311.5|13323.5|13311.5|13321.5|13310.5|55
1680693600000|2023-04-05 11:20:00|13323.5|13310.5|13325.5|13314.5|13325.5|13314.5|13322.5|13310.5|31
1680693900000|2023-04-05 11:25:00|13326.5|13313.5|13324.5|13313.5|13326.5|13313.5|13324.5|13313.5|51
1680694200000|2023-04-05 11:30:00|13325.5|13312.5|13326.5|13315.5|13326.5|13315.5|13323.5|13312.5|60
1680694500000|2023-04-05 11:35:00|13327.5|13314.5|13324.5|13313.5|13327.5|13314.5|13324.5|13313.5|15
1680694800000|2023-04-05 11:40:00|13323.5|13312.5|13322.5|13311.5|13323.5|13312.5|13319.5|13307.5|117
1680695100000|2023-04-05 11:45:00|13323.5|13312.5|13328.5|13316.5|13328.5|13317.5|13323.5|13312.5|23
1680695400000|2023-04-05 11:50:00|13327.5|13318.5|13332.5|13320.5|13332.5|13320.5|13327.5|13317.5|79
1680695700000|2023-04-05 11:55:00|13331.5|13321.5|13333.5|13322.5|13333.5|13322.5|13331.5|13321.5|59
1680696000000|2023-04-05 12:00:00|13334.5|13320.5|13342.5|13331.5|13344.5|13333.5|13330.5|13319.5|687
1680696300000|2023-04-05 12:05:00|13343.5|13332.5|13344.5|13333.5|13345.5|13333.5|13341.5|13330.5|140
1680696600000|2023-04-05 12:10:00|13343.5|13332.5|13340.5|13329.5|13343.5|13333.5|13340.5|13329.5|164
1680696900000|2023-04-05 12:15:00|13341.5|13330.5|13342.5|13331.5|13345.5|13334.5|13341.5|13330.5|210
1680697200000|2023-04-05 12:20:00|13343.5|13332.5|13344.5|13333.5|13345.5|13334.5|13342.5|13331.5|129
1680697500000|2023-04-05 12:25:00|13343.5|13332.5|13343.5|13332.5|13343.5|13332.5|13342.5|13331.5|72
1680697800000|2023-04-05 12:30:00|13342.5|13331.5|13333.5|13322.5|13343.5|13332.5|13328.5|13317.5|388
1680698100000|2023-04-05 12:35:00|13332.5|13321.5|13336.5|13325.5|13340.5|13329.5|13332.5|13321.5|464
1680698400000|2023-04-05 12:40:00|13335.5|13324.5|13334.5|13322.5|13335.5|13324.5|13333.5|13322.5|44
1680698700000|2023-04-05 12:45:00|13335.5|13324.5|13338.5|13327.5|13339.5|13328.5|13335.5|13324.5|148
1680699000000|2023-04-05 12:50:00|13337.5|13326.5|13338.5|13327.5|13339.5|13327.5|13332.5|13321.5|230
1680699300000|2023-04-05 12:55:00|13339.5|13328.5|13349.5|13337.5|13349.5|13338.5|13338.5|13328.5|390
1680699600000|2023-04-05 13:00:00|13350.5|13338.5|13341.5|13330.5|13354.5|13343.5|13341.5|13330.5|343
1680699900000|2023-04-05 13:05:00|13339.5|13328.5|13339.5|13327.5|13340.5|13329.5|13335.5|13324.5|72
1680700200000|2023-04-05 13:10:00|13338.5|13326.5|13334.5|13323.5|13338.5|13326.5|13334.5|13322.5|24
1680700500000|2023-04-05 13:15:00|13333.5|13322.5|13327.5|13316.5|13333.5|13322.5|13327.5|13316.5|51
1680700800000|2023-04-05 13:20:00|13328.5|13315.5|13318.5|13306.5|13328.5|13316.5|13317.5|13306.5|527
1680701100000|2023-04-05 13:25:00|13317.5|13307.5|13314.5|13302.5|13319.5|13308.5|13313.5|13302.5|325
1680701400000|2023-04-05 13:30:00|13315.5|13303.5|13300.5|13289.5|13316.5|13305.5|13297.5|13286.5|1044
1680701700000|2023-04-05 13:35:00|13301.5|13290.5|13293.5|13281.5|13306.5|13295.5|13293.5|13281.5|327
1680702000000|2023-04-05 13:40:00|13294.5|13282.5|13302.5|13291.5|13310.5|13299.5|13293.5|13282.5|273
1680702300000|2023-04-05 13:45:00|13304.5|13292.5|13295.5|13284.5|13309.5|13298.5|13294.5|13282.5|244
1680702600000|2023-04-05 13:50:00|13294.5|13283.5|13280.5|13269.5|13294.5|13283.5|13280.5|13269.5|610
1680702900000|2023-04-05 13:55:00|13281.5|13270.5|13282.5|13269.5|13286.5|13274.5|13278.5|13267.5|265
1680703200000|2023-04-05 14:00:00|13284.5|13270.5|13285.5|13274.5|13300.5|13289.5|13284.5|13270.5|531
1680703500000|2023-04-05 14:05:00|13286.5|13275.5|13269.5|13258.5|13287.5|13276.5|13269.5|13258.5|613
1680703800000|2023-04-05 14:10:00|13270.5|13257.5|13253.5|13242.5|13270.5|13257.5|13244.5|13232.5|1257
1680704100000|2023-04-05 14:15:00|13254.5|13243.5|13244.5|13233.5|13256.5|13245.5|13243.5|13232.5|386
1680704400000|2023-04-05 14:20:00|13245.5|13234.5|13259.5|13248.5|13261.5|13250.5|13242.5|13231.5|401
1680704700000|2023-04-05 14:25:00|13258.5|13247.5|13246.5|13234.5|13258.5|13247.5|13243.5|13232.5|655
1680705000000|2023-04-05 14:30:00|13245.5|13235.5|13244.5|13233.5|13254.5|13243.5|13242.5|13231.5|366
1680705300000|2023-04-05 14:35:00|13245.5|13234.5|13252.5|13241.5|13253.5|13242.5|13242.5|13231.5|246
1680705600000|2023-04-05 14:40:00|13253.5|13242.5|13234.5|13223.5|13254.5|13243.5|13234.5|13223.5|396
1680705900000|2023-04-05 14:45:00|13235.5|13225.5|13234.5|13223.5|13240.5|13228.5|13230.5|13219.5|645
1680706200000|2023-04-05 14:50:00|13235.5|13224.5|13238.5|13227.5|13242.5|13231.5|13232.5|13221.5|422
1680706500000|2023-04-05 14:55:00|13239.5|13228.5|13237.5|13226.5|13242.5|13231.5|13237.5|13226.5|144
1680706800000|2023-04-05 15:00:00|13238.5|13227.5|13236.5|13224.5|13239.5|13227.5|13232.5|13221.5|372
1680707100000|2023-04-05 15:05:00|13237.5|13225.5|13234.5|13222.5|13240.5|13228.5|13234.5|13222.5|58
1680707400000|2023-04-05 15:10:00|13233.5|13221.5|13234.5|13222.5|13237.5|13226.5|13229.5|13218.5|342
1680707700000|2023-04-05 15:15:00|13235.5|13223.5|13244.5|13233.5|13244.5|13233.5|13235.5|13223.5|98
1680708000000|2023-04-05 15:20:00|13245.5|13234.5|13247.5|13236.5|13247.5|13236.5|13243.5|13232.5|36
1680708300000|2023-04-05 15:25:00|13246.5|13235.5|13234.5|13222.5|13247.5|13236.5|13233.5|13222.5|146
1680708600000|2023-04-05 15:30:00|13233.5|13221.5|13239.5|13228.5|13239.5|13228.5|13226.5|13215.5|399
1680708900000|2023-04-05 15:35:00|13240.5|13229.5|13243.5|13232.5|13246.5|13235.5|13239.5|13228.5|126
1680709200000|2023-04-05 15:40:00|13244.5|13233.5|13241.5|13230.5|13245.5|13234.5|13241.5|13230.5|23
1680709500000|2023-04-05 15:45:00|13240.5|13229.5|13245.5|13233.5|13248.5|13237.5|13240.5|13229.5|292
1680709800000|2023-04-05 15:50:00|13244.5|13234.5|13239.5|13227.5|13248.5|13237.5|13238.5|13227.5|144
1680710100000|2023-04-05 15:55:00|13240.5|13228.5|13249.5|13237.5|13249.5|13237.5|13239.5|13228.5|32
1680710400000|2023-04-05 16:00:00|13248.5|13238.5|13249.5|13238.5|13249.5|13238.5|13245.5|13233.5|44
1680710700000|2023-04-05 16:05:00|13248.5|13237.5|13243.5|13231.5|13248.5|13238.5|13243.5|13231.5|45
1680711000000|2023-04-05 16:10:00|13244.5|13232.5|13245.5|13234.5|13247.5|13236.5|13244.5|13232.5|29
1680711300000|2023-04-05 16:15:00|13244.5|13233.5|13240.5|13228.5|13244.5|13233.5|13239.5|13227.5|75
1680711600000|2023-04-05 16:20:00|13239.5|13229.5|13235.5|13223.5|13240.5|13229.5|13234.5|13223.5|102
1680711900000|2023-04-05 16:25:00|13234.5|13222.5|13231.5|13220.5|13235.5|13224.5|13230.5|13218.5|181
1680712200000|2023-04-05 16:30:00|13232.5|13219.5|13231.5|13220.5|13232.5|13221.5|13229.5|13218.5|93
1680712500000|2023-04-05 16:35:00|13232.5|13221.5|13231.5|13220.5|13236.5|13225.5|13230.5|13219.5|65
1680712800000|2023-04-05 16:40:00|13230.5|13219.5|13231.5|13220.5|13231.5|13220.5|13229.5|13218.5|70
1680713100000|2023-04-05 16:45:00|13232.5|13221.5|13226.5|13215.5|13232.5|13221.5|13226.5|13215.5|78
1680713400000|2023-04-05 16:50:00|13227.5|13216.5|13230.5|13219.5|13231.5|13219.5|13226.5|13214.5|91
1680713700000|2023-04-05 16:55:00|13231.5|13220.5|13233.5|13222.5|13235.5|13223.5|13230.5|13219.5|55
1680714000000|2023-04-05 17:00:00|13232.5|13221.5|13233.5|13222.5|13233.5|13222.5|13228.5|13217.5|57
1680714300000|2023-04-05 17:05:00|13234.5|13223.5|13235.5|13224.5|13236.5|13225.5|13234.5|13222.5|66
1680714600000|2023-04-05 17:10:00|13234.5|13223.5|13235.5|13223.5|13236.5|13225.5|13232.5|13221.5|74
1680714900000|2023-04-05 17:15:00|13236.5|13224.5|13238.5|13226.5|13239.5|13227.5|13236.5|13224.5|37
1680715200000|2023-04-05 17:20:00|13237.5|13227.5|13239.5|13228.5|13240.5|13228.5|13237.5|13226.5|44
1680715500000|2023-04-05 17:25:00|13238.5|13227.5|13238.5|13226.5|13241.5|13230.5|13238.5|13226.5|40
1680715800000|2023-04-05 17:30:00|13239.5|13227.5|13239.5|13228.5|13241.5|13230.5|13237.5|13226.5|60
1680716100000|2023-04-05 17:35:00|13238.5|13227.5|13239.5|13228.5|13240.5|13229.5|13238.5|13227.5|24
1680716400000|2023-04-05 17:40:00|13240.5|13229.5|13239.5|13227.5|13240.5|13229.5|13238.5|13227.5|19
1680716700000|2023-04-05 17:45:00|13238.5|13226.5|13237.5|13226.5|13239.5|13227.5|13236.5|13224.5|29
1680717000000|2023-04-05 17:50:00|13238.5|13227.5|13237.5|13226.5|13240.5|13228.5|13237.5|13225.5|28
1680717300000|2023-04-05 17:55:00|13236.5|13225.5|13238.5|13227.5|13240.5|13229.5|13236.5|13225.5|35
1680717600000|2023-04-05 18:00:00|13239.5|13226.5|13241.5|13230.5|13241.5|13230.5|13238.5|13226.5|26
1680717900000|2023-04-05 18:05:00|13240.5|13229.5|13239.5|13228.5|13241.5|13230.5|13239.5|13228.5|25
1680718200000|2023-04-05 18:10:00|13237.5|13226.5|13240.5|13229.5|13241.5|13229.5|13237.5|13226.5|52
1680718500000|2023-04-05 18:15:00|13239.5|13228.5|13241.5|13229.5|13241.5|13229.5|13239.5|13227.5|18
1680718800000|2023-04-05 18:20:00|13240.5|13228.5|13239.5|13227.5|13241.5|13229.5|13238.5|13227.5|13
1680719100000|2023-04-05 18:25:00|13240.5|13228.5|13238.5|13227.5|13240.5|13228.5|13238.5|13227.5|8
1680719400000|2023-04-05 18:30:00|13239.5|13228.5|13242.5|13231.5|13243.5|13231.5|13239.5|13227.5|18
1680719700000|2023-04-05 18:35:00|13241.5|13230.5|13244.5|13233.5|13245.5|13234.5|13241.5|13230.5|13
1680720000000|2023-04-05 18:40:00|13245.5|13234.5|13243.5|13233.5|13246.5|13235.5|13242.5|13231.5|12
1680720300000|2023-04-05 18:45:00|13243|13233|13243.5|13233.5|13245|13235|13243|13233|5
1680720600000|2023-04-05 18:50:00|13244|13234|13241|13231|13244|13234|13241|13231|25
1680720900000|2023-04-05 18:55:00|13240.5|13230.5|13242.5|13232.5|13243|13233|13240.5|13230.5|56
1680721200000|2023-04-05 19:00:00|13241.5|13231.5|13245|13235|13246|13236|13239|13229|511
1680721500000|2023-04-05 19:05:00|13245.5|13235.5|13238|13228|13246|13236|13237|13227|96
1680721800000|2023-04-05 19:10:00|13237.5|13227.5|13235|13225|13237.5|13227.5|13235|13225|86
1680722100000|2023-04-05 19:15:00|13234.5|13224.5|13237|13227|13238|13228|13234|13224|142
1680722400000|2023-04-05 19:20:00|13236.5|13226.5|13239.5|13229.5|13240|13230|13236.5|13226.5|23
1680722700000|2023-04-05 19:25:00|13240|13230|13241|13231|13242.5|13232.5|13240|13230|14
1680723000000|2023-04-05 19:30:00|13241.5|13231.5|13244|13234|13244|13234|13241|13231|43
1680723300000|2023-04-05 19:35:00|13243.5|13233.5|13242|13232|13244|13234|13241|13231|16
1680723600000|2023-04-05 19:40:00|13241|13231|13244|13234|13245|13235|13239|13229|26
1680723900000|2023-04-05 19:45:00|13244.5|13234.5|13243|13233|13247.5|13237.5|13243|13233|41
1680724200000|2023-04-05 19:50:00|13244|13234|13252|13242|13252|13242|13243.5|13233.5|177
1680724500000|2023-04-05 19:55:00|13252.5|13242.5|13254|13244|13254|13244|13250.5|13240.5|120
1680724800000|2023-04-05 20:00:00|13255|13245|13255|13245|13255|13245|13253.5|13243.5|54
1680725100000|2023-04-05 20:05:00|13254.5|13244.5|13252|13242|13254.5|13244.5|13252|13242|3
1680725400000|2023-04-05 20:10:00|13251.5|13241.5|13251.5|13241.5|13252|13242|13250|13240|11
1680725700000|2023-04-05 20:15:00|13252|13242|13251.5|13241.5|13252|13242|13251.5|13241.5|0
1680726000000|2023-04-05 20:20:00|13252|13242|13251.5|13241.5|13252|13242|13251.5|13241.5|1
1680726300000|2023-04-05 20:25:00|13252|13242|13253.5|13243.5|13253.5|13243.5|13252|13242|9
1680726600000|2023-04-05 20:30:00|13253|13243|13252.5|13242.5|13253.5|13243.5|13252.5|13242.5|6
1680726900000|2023-04-05 20:35:00|13252|13242|13250|13240|13252|13242|13250|13240|20
1680727200000|2023-04-05 20:40:00|13250.5|13240.5|13251.5|13241.5|13251.5|13241.5|13249|13239|24
1680727500000|2023-04-05 20:45:00|13252|13242|13253.5|13243.5|13253.5|13243.5|13252|13242|19
1680727800000|2023-04-05 20:50:00|13254|13244|13253.5|13243.5|13255|13245|13253.5|13243.5|13
1680728100000|2023-04-05 20:55:00|13254|13244|13256|13246|13256|13246|13254|13244|35
1680728400000|2023-04-05 21:00:00|13257.5|13247.5|13252.5|13242.5|13257.5|13247.5|13252|13242|5
1680728700000|2023-04-05 21:05:00|13252|13242|13252|13242|13252.5|13242.5|13251|13241|4
1680729000000|2023-04-05 21:10:00|13251.5|13241.5|13251|13241|13251.5|13241.5|13251|13241|0
1680729300000|2023-04-05 21:15:00|13258.7|13234.7|13258.3|13234.3|13258.7|13234.7|13258|13234|0
1680729600000|2023-04-05 21:20:00|13258.6|13234.6|13259.2|13235.2|13259.5|13235.5|13258.3|13234.3|0
1680729900000|2023-04-05 21:25:00|13258.7|13234.7|13257.8|13233.8|13259.6|13235.6|13257.7|13233.7|0
1680730200000|2023-04-05 21:30:00|13257.9|13233.9|13257.9|13233.9|13258|13234|13257.8|13233.8|0
1680730500000|2023-04-05 21:35:00|13257.7|13233.7|13257.7|13233.7|13257.7|13233.7|13257.7|13233.7|0
1680730800000|2023-04-05 21:40:00|13258|13234|13257.9|13233.9|13258|13234|13257.9|13233.9|0
1680731100000|2023-04-05 21:45:00|13257.7|13233.7|13257.5|13233.5|13257.7|13233.7|13257.3|13233.3|0
1680731400000|2023-04-05 21:50:00|13257.6|13233.6|13257.2|13233.2|13257.6|13233.6|13257.2|13233.2|0
1680731700000|2023-04-05 21:55:00|13256.9|13232.9|13255.9|13231.9|13256.9|13232.9|13254.7|13230.7|0
1680732000000|2023-04-05 22:00:00|13256|13232|13252.3|13228.3|13256.6|13232.6|13252|13228|0
1680732300000|2023-04-05 22:05:00|13252.6|13228.6|13254.2|13230.2|13254.7|13230.7|13251.2|13227.2|0
1680732600000|2023-04-05 22:10:00|13254.7|13230.7|13253.6|13229.6|13254.7|13230.7|13253.6|13229.6|0
1680732900000|2023-04-05 22:15:00|13254.1|13230.1|13254.2|13230.2|13254.7|13230.7|13253.6|13229.6|0
1680733200000|2023-04-05 22:20:00|13253.7|13229.7|13259|13235|13259|13235|13253.6|13229.6|0
1680733500000|2023-04-05 22:25:00|13258.5|13234.5|13255.2|13231.2|13258.5|13234.5|13255.2|13231.2|0
1680733800000|2023-04-05 22:30:00|13255.7|13231.7|13257.4|13233.4|13257.9|13233.9|13254.7|13230.7|0
1680734100000|2023-04-05 22:35:00|13256.9|13232.9|13257.5|13233.5|13258|13234|13256.3|13232.3|0
1680734400000|2023-04-05 22:40:00|13257|13233|13257.5|13233.5|13258|13234|13255.9|13231.9|0
1680734700000|2023-04-05 22:45:00|13258|13234|13258|13234|13258|13234|13257.5|13233.5|0
1680735000000|2023-04-05 22:50:00|13258.3|13234.3|13259.1|13235.1|13260.1|13236.1|13258|13234|0
1680735300000|2023-04-05 22:55:00|13259.6|13235.6|13258.5|13234.5|13259.6|13235.6|13256.9|13232.9|0
1680735600000|2023-04-05 23:00:00|13258.3|13234.3|13258|13234|13258.5|13234.5|13256.4|13232.4|0
1680735900000|2023-04-05 23:05:00|13257.5|13233.5|13258|13234|13258.5|13234.5|13257.4|13233.4|0
1680736200000|2023-04-05 23:10:00|13258.4|13234.4|13258.5|13234.5|13258.5|13234.5|13257.4|13233.4|0
1680736500000|2023-04-05 23:15:00|13259|13235|13258.5|13234.5|13259.6|13235.6|13258.5|13234.5|0
1680736800000|2023-04-05 23:20:00|13258.2|13234.2|13258.5|13234.5|13258.5|13234.5|13257.4|13233.4|0
1680737100000|2023-04-05 23:25:00|13258.2|13234.2|13258.5|13234.5|13258.5|13234.5|13258|13234|0
1680737400000|2023-04-05 23:30:00|13259|13235|13261.1|13237.1|13262.1|13238.1|13258.5|13234.5|0
1680737700000|2023-04-05 23:35:00|13261.3|13237.3|13260|13236|13261.3|13237.3|13259.5|13235.5|0
1680738000000|2023-04-05 23:40:00|13260.2|13236.2|13259.5|13235.5|13260.5|13236.5|13258.9|13234.9|0
1680738300000|2023-04-05 23:45:00|13259|13235|13259.1|13235.1|13260.3|13236.3|13258.4|13234.4|0
1680738600000|2023-04-05 23:50:00|13258.7|13234.7|13259.1|13235.1|13260.7|13236.7|13258.6|13234.6|0
1680738900000|2023-04-05 23:55:00|13259.4|13235.4|13259.7|13235.7|13260.2|13236.2|13258.6|13234.6|0
1680739200000|2023-04-06 00:00:00|13259.2|13235.2|13261.8|13237.8|13261.8|13237.8|13259.1|13235.1|0
1680739500000|2023-04-06 00:05:00|13261.4|13237.4|13259.6|13235.6|13262.4|13238.4|13258.1|13234.1|0
1680739800000|2023-04-06 00:10:00|13259.1|13235.1|13256.9|13232.9|13259.6|13235.6|13255.3|13231.3|0
1680740100000|2023-04-06 00:15:00|13256.4|13232.4|13254.6|13230.6|13257.2|13233.2|13252.2|13228.2|0
1680740400000|2023-04-06 00:20:00|13254.3|13230.3|13252|13228|13255.5|13231.5|13252|13228|0
1680740700000|2023-04-06 00:25:00|13252.4|13228.4|13253.7|13229.7|13255|13231|13252.4|13228.4|0
1680741000000|2023-04-06 00:30:00|13253.3|13229.3|13254.4|13230.4|13255.6|13231.6|13253.3|13229.3|0
1680741300000|2023-04-06 00:35:00|13254.7|13230.7|13255.6|13231.6|13256.1|13232.1|13254|13230|0
1680741600000|2023-04-06 00:40:00|13255.1|13231.1|13255.1|13231.1|13255.6|13231.6|13253.5|13229.5|0
1680741900000|2023-04-06 00:45:00|13254.9|13230.9|13255.5|13231.5|13255.6|13231.6|13254|13230|0
1680742200000|2023-04-06 00:50:00|13255.2|13231.2|13255.6|13231.6|13255.6|13231.6|13254|13230|0
1680742500000|2023-04-06 00:55:00|13255.7|13231.7|13255.6|13231.6|13256.3|13232.3|13255.1|13231.1|0
1680742800000|2023-04-06 01:00:00|13242|13232|13229|13219|13247|13237|13223.5|13213.5|1914
1680743100000|2023-04-06 01:05:00|13229.5|13219.5|13220|13210|13237|13227|13219.5|13209.5|919
1680743400000|2023-04-06 01:10:00|13219.5|13209.5|13208.5|13198.5|13224|13214|13208.5|13198.5|1128
1680743700000|2023-04-06 01:15:00|13209|13199|13191.5|13181.5|13216.5|13206.5|13176|13166|3503
1680744000000|2023-04-06 01:20:00|13194.5|13184.5|13175|13165|13198|13188|13173|13163|2108
1680744300000|2023-04-06 01:25:00|13174.5|13164.5|13202|13192|13203.5|13193.5|13167.5|13157.5|2761
1680744600000|2023-04-06 01:30:00|13198.5|13188.5|13194|13184|13203.5|13193.5|13180|13170|12643
1680744900000|2023-04-06 01:35:00|13191|13181|13161|13151|13192.5|13182.5|13158|13148|7507
1680745200000|2023-04-06 01:40:00|13162|13152|13172.1|13162.1|13181|13171|13152|13142|6042
1680745500000|2023-04-06 01:45:00|13171.1|13161.1|13172.6|13162.6|13177.6|13167.6|13168.6|13158.6|6516
1680745800000|2023-04-06 01:50:00|13173.6|13163.6|13174.6|13164.6|13185.6|13175.6|13161.6|13151.6|5557
1680746100000|2023-04-06 01:55:00|13175.6|13165.6|13164.6|13154.6|13176.6|13166.6|13163.6|13153.6|3927
1680746400000|2023-04-06 02:00:00|13165.6|13155.6|13167.6|13157.6|13183.6|13173.6|13153.6|13143.6|4489
1680746700000|2023-04-06 02:05:00|13168.6|13158.6|13180.6|13170.6|13181.6|13171.6|13165.6|13155.6|1984
1680747000000|2023-04-06 02:10:00|13179.6|13169.6|13192.6|13182.6|13195.6|13185.6|13176.6|13166.6|2434
1680747300000|2023-04-06 02:15:00|13193.6|13183.6|13154.6|13144.6|13193.6|13183.6|13152.6|13142.6|2052
1680747600000|2023-04-06 02:20:00|13155.6|13145.6|13159.6|13149.6|13159.6|13149.6|13146.6|13136.6|3056
1680747900000|2023-04-06 02:25:00|13158.6|13148.6|13173.6|13163.6|13175.6|13165.6|13157.6|13147.6|2188
1680748200000|2023-04-06 02:30:00|13174.6|13164.6|13166.6|13156.6|13176.6|13166.6|13161.6|13151.6|2176
1680748500000|2023-04-06 02:35:00|13167.6|13157.6|13171.6|13161.6|13178.6|13168.6|13164.6|13154.6|3456
1680748800000|2023-04-06 02:40:00|13172.6|13162.6|13161.6|13151.6|13181.6|13171.6|13159.6|13149.6|1203
1680749100000|2023-04-06 02:45:00|13162.6|13152.6|13143.6|13133.6|13162.6|13152.6|13143.6|13133.6|1898
1680749400000|2023-04-06 02:50:00|13142.6|13132.6|13136.6|13126.6|13143.6|13133.6|13133.6|13123.6|2808
1680749700000|2023-04-06 02:55:00|13137.6|13127.6|13158.6|13148.6|13161.6|13151.6|13137.6|13127.6|1073
1680750000000|2023-04-06 03:00:00|13159.6|13149.6|13155.6|13145.6|13161.6|13151.6|13150.6|13140.6|974
1680750300000|2023-04-06 03:05:00|13156.6|13146.6|13152.6|13142.6|13160.6|13150.6|13148.6|13138.6|1261
1680750600000|2023-04-06 03:10:00|13151.6|13141.6|13143.6|13133.6|13154.6|13144.6|13143.6|13133.6|929
1680750900000|2023-04-06 03:15:00|13142.6|13132.6|13154.6|13144.6|13154.6|13144.6|13134.6|13124.6|2584
1680751200000|2023-04-06 03:20:00|13155.6|13145.6|13159.6|13149.6|13163.6|13153.6|13149.6|13139.6|1168
1680751500000|2023-04-06 03:25:00|13158.6|13148.6|13151.6|13141.6|13158.6|13148.6|13149.6|13139.6|738
1680751800000|2023-04-06 03:30:00|13152.6|13142.6|13146.6|13136.6|13152.6|13142.6|13143.6|13133.6|318
1680752100000|2023-04-06 03:35:00|13145.6|13135.6|13138.6|13128.6|13145.6|13135.6|13137.6|13127.6|319
1680752400000|2023-04-06 03:40:00|13139.6|13129.6|13139.6|13129.6|13140.6|13130.6|13137.6|13127.6|204
1680752700000|2023-04-06 03:45:00|13140.6|13130.6|13132.6|13122.6|13140.6|13130.6|13131.6|13121.6|851
1680753000000|2023-04-06 03:50:00|13133.6|13123.6|13136.6|13126.6|13138.6|13128.6|13132.6|13122.6|445
1680753300000|2023-04-06 03:55:00|13135.6|13125.6|13131.6|13121.6|13135.6|13125.6|13130.6|13120.6|318
1680753600000|2023-04-06 04:00:00|13132.6|13122.6|13123.6|13113.6|13132.6|13122.6|13121.6|13111.6|1216
1680753900000|2023-04-06 04:05:00|13122.6|13112.6|13122.6|13112.6|13124.6|13114.6|13121.6|13111.6|672
1680754200000|2023-04-06 04:10:00|13123.6|13113.6|13113.6|13103.6|13123.6|13113.6|13110.6|13100.6|1943
1680754500000|2023-04-06 04:15:00|13112.6|13102.6|13107.6|13097.6|13114.6|13104.6|13107.6|13097.6|841
1680754800000|2023-04-06 04:20:00|13108.6|13098.6|13107.6|13097.6|13111.6|13101.6|13106.6|13096.6|1103
1680755100000|2023-04-06 04:25:00|13108.6|13098.6|13109.6|13099.6|13110.6|13100.6|13106.6|13096.6|789
1680755400000|2023-04-06 04:30:00|13110.6|13100.6|13107.6|13097.6|13110.6|13100.6|13107.6|13097.6|652
1680755700000|2023-04-06 04:35:00|13108.6|13098.6|13111.6|13101.6|13112.6|13102.6|13107.6|13097.6|628
1680756000000|2023-04-06 04:40:00|13110.6|13100.6|13113.6|13103.6|13118.6|13108.6|13109.6|13099.6|706
1680756300000|2023-04-06 04:45:00|13112.6|13102.6|13115.6|13105.6|13115.6|13105.6|13111.6|13101.6|428
1680756600000|2023-04-06 04:50:00|13116.6|13106.6|13117.6|13107.6|13119.6|13109.6|13114.6|13104.6|292
1680756900000|2023-04-06 04:55:00|13118.6|13108.6|13116.6|13106.6|13120.6|13110.6|13113.6|13103.6|746
1680757200000|2023-04-06 05:00:00|13119.6|13109.6|13100.6|13090.6|13125.6|13115.6|13098.6|13088.6|8299
1680757500000|2023-04-06 05:05:00|13099.6|13089.6|13084.6|13074.6|13100.6|13090.6|13081.6|13071.6|3100
1680757800000|2023-04-06 05:10:00|13085.6|13075.6|13101.6|13091.6|13102.6|13092.6|13084.6|13074.6|1789
1680758100000|2023-04-06 05:15:00|13100.6|13090.6|13102.6|13092.6|13104.6|13094.6|13091.6|13081.6|1736
1680758400000|2023-04-06 05:20:00|13104.6|13094.6|13105.6|13095.6|13109.6|13099.6|13101.6|13091.6|2035
1680758700000|2023-04-06 05:25:00|13107.6|13097.6|13114.6|13104.6|13117.6|13107.6|13105.6|13095.6|1046
1680759000000|2023-04-06 05:30:00|13113.6|13103.6|13109.6|13099.6|13115.6|13105.6|13100.6|13090.6|1522
1680759300000|2023-04-06 05:35:00|13110.6|13100.6|13115.6|13105.6|13117.6|13107.6|13109.6|13099.6|1334
1680759600000|2023-04-06 05:40:00|13116.6|13106.6|13108.6|13098.6|13116.6|13106.6|13103.6|13093.6|1562
1680759900000|2023-04-06 05:45:00|13109.6|13099.6|13111.6|13101.6|13115.6|13105.6|13104.6|13094.6|1024
1680760200000|2023-04-06 05:50:00|13112.6|13102.6|13132.6|13122.6|13132.6|13122.6|13109.6|13099.6|1949
1680760500000|2023-04-06 05:55:00|13133.6|13123.6|13133.6|13123.6|13134.6|13124.6|13123.6|13113.6|1787
1680760800000|2023-04-06 06:00:00|13134.6|13124.6|13128.6|13118.6|13134.6|13124.6|13121.6|13111.6|1848
1680761100000|2023-04-06 06:05:00|13129.6|13119.6|13132.6|13122.6|13138.6|13128.6|13129.6|13119.6|2582
1680761400000|2023-04-06 06:10:00|13133.6|13123.6|13137.6|13127.6|13138.6|13128.6|13130.6|13120.6|1706
1680761700000|2023-04-06 06:15:00|13138.6|13128.6|13155.6|13145.6|13156.6|13146.6|13137.6|13127.6|2218
1680762000000|2023-04-06 06:20:00|13156.6|13146.6|13149.6|13139.6|13157.6|13147.6|13147.6|13137.6|1940
1680762300000|2023-04-06 06:25:00|13150.6|13140.6|13153.6|13143.6|13155.6|13145.6|13149.6|13139.6|1438
1680762600000|2023-04-06 06:30:00|13154.6|13144.6|13161.6|13151.6|13163.6|13153.6|13146.6|13136.6|1908
1680762900000|2023-04-06 06:35:00|13162.6|13152.6|13153.6|13143.6|13162.6|13152.6|13148.6|13138.6|1436
1680763200000|2023-04-06 06:40:00|13154.6|13144.6|13155.6|13145.6|13160.6|13150.6|13150.6|13140.6|1308
1680763500000|2023-04-06 06:45:00|13157.6|13147.6|13145.6|13135.6|13157.6|13147.6|13143.6|13133.6|709
1680763800000|2023-04-06 06:50:00|13144.6|13134.6|13146.6|13136.6|13151.6|13141.6|13144.6|13134.6|1099
1680764100000|2023-04-06 06:55:00|13147.6|13137.6|13144.6|13134.6|13151.6|13141.6|13140.6|13130.6|3159
1680764400000|2023-04-06 07:00:00|13145.6|13133.6|13148.6|13137.6|13148.6|13137.6|13141.6|13130.6|2181
1680764700000|2023-04-06 07:05:00|13149.6|13138.6|13159.6|13148.6|13159.6|13148.6|13149.6|13138.6|560
1680765000000|2023-04-06 07:10:00|13160.6|13149.6|13170.6|13159.6|13171.6|13160.6|13157.6|13146.6|669
1680765300000|2023-04-06 07:15:00|13171.6|13160.6|13175.6|13164.6|13176.6|13165.6|13167.6|13155.6|551
1680765600000|2023-04-06 07:20:00|13176.6|13165.6|13173.6|13161.6|13177.6|13166.6|13168.6|13157.6|318
1680765900000|2023-04-06 07:25:00|13174.6|13162.6|13175.6|13164.6|13181.6|13170.6|13173.6|13161.6|525
1680766200000|2023-04-06 07:30:00|13176.6|13165.6|13176.6|13165.6|13177.6|13166.6|13172.6|13160.6|410
1680766500000|2023-04-06 07:35:00|13177.6|13166.6|13174.6|13163.6|13177.6|13166.6|13171.6|13160.6|346
1680766800000|2023-04-06 07:40:00|13175.6|13162.6|13167.6|13156.6|13175.6|13162.6|13167.6|13156.6|253
1680767100000|2023-04-06 07:45:00|13168.6|13157.6|13174.6|13163.6|13174.6|13163.6|13166.6|13155.6|448
1680767400000|2023-04-06 07:50:00|13175.6|13164.6|13173.6|13162.6|13176.6|13165.6|13172.6|13161.6|351
1680767700000|2023-04-06 07:55:00|13174.6|13163.6|13173.6|13162.6|13175.6|13164.6|13173.6|13161.6|361
1680768000000|2023-04-06 08:00:00|13172.6|13161.6|13170.6|13159.6|13175.6|13164.6|13168.6|13157.6|192
1680768300000|2023-04-06 08:05:00|13169.6|13158.6|13172.6|13161.6|13174.6|13163.6|13168.6|13157.6|391
1680768600000|2023-04-06 08:10:00|13173.6|13162.6|13163.6|13151.6|13173.6|13162.6|13162.6|13151.6|415
1680768900000|2023-04-06 08:15:00|13162.6|13152.6|13163.6|13151.6|13167.6|13156.6|13161.6|13150.6|414
1680769200000|2023-04-06 08:20:00|13162.6|13152.6|13167.6|13156.6|13169.6|13157.6|13162.6|13150.6|425
1680769500000|2023-04-06 08:25:00|13168.6|13157.6|13164.6|13151.6|13171.6|13160.6|13163.6|13151.6|1252
1680769800000|2023-04-06 08:30:00|13173.1|13149.1|13173.7|13149.7|13175.7|13151.7|13172.6|13148.6|0
1680770100000|2023-04-06 08:35:00|13174.2|13150.2|13172.6|13148.6|13174.4|13150.4|13172.1|13148.1|447
1680770400000|2023-04-06 08:40:00|13172.8|13148.8|13174.1|13150.1|13174.8|13150.8|13172.1|13148.1|0
1680770700000|2023-04-06 08:45:00|13174.6|13150.6|13172.7|13148.7|13175.3|13151.3|13172|13148|0
1680771000000|2023-04-06 08:50:00|13173.2|13149.2|13173.6|13149.6|13175.3|13151.3|13172.5|13148.5|0
1680771300000|2023-04-06 08:55:00|13173.8|13149.8|13177.1|13153.1|13177.1|13153.1|13173.8|13149.8|0
1680771600000|2023-04-06 09:00:00|13174.6|13163.6|13174.6|13163.6|13175.6|13164.6|13172.6|13160.6|170
1680771900000|2023-04-06 09:05:00|13175.6|13162.6|13176.6|13165.6|13176.6|13165.6|13175.6|13162.6|73
1680772200000|2023-04-06 09:10:00|13175.6|13164.6|13175.6|13164.6|13176.6|13165.6|13175.6|13164.6|78
1680772500000|2023-04-06 09:15:00|13173.6|13162.6|13173.6|13162.6|13176.6|13165.6|13172.6|13161.6|259
1680772800000|2023-04-06 09:20:00|13172.6|13161.6|13172.6|13160.6|13172.6|13161.6|13171.6|13159.6|92
1680773100000|2023-04-06 09:25:00|13171.6|13161.6|13168.6|13156.6|13171.6|13161.6|13167.6|13156.6|108
1680773400000|2023-04-06 09:30:00|13167.6|13157.6|13167.6|13156.6|13169.6|13158.6|13165.6|13154.6|112
1680773700000|2023-04-06 09:35:00|13168.6|13155.6|13167.6|13155.6|13168.6|13156.6|13165.6|13154.6|109
1680774000000|2023-04-06 09:40:00|13168.6|13156.6|13167.6|13156.6|13169.6|13157.6|13167.6|13155.6|85
1680774300000|2023-04-06 09:45:00|13168.6|13157.6|13167.6|13156.6|13168.6|13157.6|13167.6|13156.6|41
1680774600000|2023-04-06 09:50:00|13168.6|13157.6|13173.6|13162.6|13174.6|13162.6|13168.6|13157.6|157
1680774900000|2023-04-06 09:55:00|13172.6|13161.6|13174.6|13163.6|13174.6|13163.6|13171.6|13159.6|105
1680775200000|2023-04-06 10:00:00|13173.6|13162.6|13166.6|13154.6|13174.6|13163.6|13164.6|13153.6|233
1680775500000|2023-04-06 10:05:00|13165.6|13155.6|13168.6|13157.6|13169.6|13158.6|13165.6|13155.6|106
1680775800000|2023-04-06 10:10:00|13169.6|13158.6|13173.6|13162.6|13174.6|13163.6|13169.6|13158.6|109
1680776100000|2023-04-06 10:15:00|13174.6|13163.6|13171.6|13159.6|13174.6|13163.6|13171.6|13159.6|50
1680776400000|2023-04-06 10:20:00|13172.6|13160.6|13172.6|13161.6|13172.6|13161.6|13171.6|13160.6|45
1680776700000|2023-04-06 10:25:00|13173.6|13162.6|13172.6|13161.6|13173.6|13162.6|13171.6|13160.6|51
1680777000000|2023-04-06 10:30:00|13171.6|13160.6|13170.6|13159.6|13172.6|13161.6|13170.6|13159.6|33
1680777300000|2023-04-06 10:35:00|13171.6|13160.6|13168.6|13156.6|13171.6|13160.6|13166.6|13155.6|256
1680777600000|2023-04-06 10:40:00|13167.6|13155.6|13169.6|13158.6|13169.6|13158.6|13167.6|13155.6|137
1680777900000|2023-04-06 10:45:00|13167.6|13156.6|13159.6|13147.6|13167.6|13156.6|13159.6|13147.6|389
1680778200000|2023-04-06 10:50:00|13158.6|13148.6|13163.6|13151.6|13163.6|13152.6|13158.6|13148.6|65
1680778500000|2023-04-06 10:55:00|13162.6|13150.6|13161.6|13149.6|13162.6|13150.6|13158.6|13147.6|131
1680778800000|2023-04-06 11:00:00|13162.6|13150.6|13165.6|13154.6|13166.6|13155.6|13162.6|13150.6|51
1680779100000|2023-04-06 11:05:00|13164.6|13153.6|13166.6|13155.6|13166.6|13155.6|13164.6|13153.6|62
1680779400000|2023-04-06 11:10:00|13167.6|13156.6|13168.6|13156.6|13168.6|13157.6|13164.6|13153.6|53
1680779700000|2023-04-06 11:15:00|13169.6|13157.6|13173.6|13162.6|13173.6|13162.6|13168.6|13157.6|34
1680780000000|2023-04-06 11:20:00|13172.6|13161.6|13173.6|13162.6|13174.6|13163.6|13171.6|13160.6|47
1680780300000|2023-04-06 11:25:00|13172.6|13161.6|13172.6|13160.6|13172.6|13161.6|13171.6|13159.6|29
1680780600000|2023-04-06 11:30:00|13171.6|13161.6|13170.6|13159.6|13172.6|13161.6|13169.6|13157.6|24
1680780900000|2023-04-06 11:35:00|13169.6|13158.6|13173.6|13162.6|13173.6|13162.6|13169.6|13158.6|27
1680781200000|2023-04-06 11:40:00|13172.6|13161.6|13173.6|13162.6|13174.6|13163.6|13172.6|13161.6|44
1680781500000|2023-04-06 11:45:00|13174.6|13163.6|13178.6|13167.6|13179.6|13168.6|13174.6|13163.6|84
1680781800000|2023-04-06 11:50:00|13179.6|13168.6|13178.6|13167.6|13179.6|13168.6|13177.6|13166.6|44
1680782100000|2023-04-06 11:55:00|13179.6|13168.6|13178.6|13167.6|13179.6|13168.6|13177.6|13166.6|28
1680782400000|2023-04-06 12:00:00|13179.6|13168.6|13179.6|13168.6|13179.6|13168.6|13176.6|13164.6|70
1680782700000|2023-04-06 12:05:00|13178.6|13167.6|13172.6|13161.6|13178.6|13167.6|13172.6|13161.6|30
1680783000000|2023-04-06 12:10:00|13171.6|13160.6|13172.6|13161.6|13173.6|13161.6|13170.6|13159.6|10
1680783300000|2023-04-06 12:15:00|13171.6|13160.6|13169.6|13158.6|13172.6|13161.6|13168.6|13157.6|19
1680783600000|2023-04-06 12:20:00|13170.6|13157.6|13165.6|13154.6|13170.6|13157.6|13164.6|13153.6|43
1680783900000|2023-04-06 12:25:00|13164.6|13153.6|13161.6|13149.6|13165.6|13154.6|13158.6|13147.6|145
1680784200000|2023-04-06 12:30:00|13162.6|13150.6|13165.6|13153.6|13167.6|13156.6|13160.6|13149.6|113
1680784500000|2023-04-06 12:35:00|13164.6|13154.6|13165.6|13154.6|13165.6|13154.6|13162.6|13150.6|53
1680784800000|2023-04-06 12:40:00|13166.6|13155.6|13167.6|13156.6|13168.6|13157.6|13164.6|13153.6|97
1680785100000|2023-04-06 12:45:00|13168.6|13157.6|13167.6|13156.6|13171.6|13160.6|13164.6|13153.6|109
1680785400000|2023-04-06 12:50:00|13166.6|13155.6|13161.6|13150.6|13167.6|13156.6|13161.6|13150.6|86
1680785700000|2023-04-06 12:55:00|13160.6|13149.6|13159.6|13148.6|13160.6|13150.6|13158.6|13147.6|58
1680786000000|2023-04-06 13:00:00|13158.6|13147.6|13159.6|13148.6|13160.6|13149.6|13157.6|13146.6|59
1680786300000|2023-04-06 13:05:00|13158.6|13147.6|13160.6|13149.6|13160.6|13149.6|13158.6|13147.6|63
1680786600000|2023-04-06 13:10:00|13159.6|13148.6|13158.6|13147.6|13160.6|13149.6|13157.6|13146.6|141
1680786900000|2023-04-06 13:15:00|13157.6|13146.6|13158.6|13147.6|13159.6|13148.6|13157.6|13146.6|58
1680787200000|2023-04-06 13:20:00|13157.6|13146.6|13157.6|13146.6|13158.6|13147.6|13155.6|13144.6|94
1680787500000|2023-04-06 13:25:00|13156.6|13145.6|13158.6|13147.6|13159.6|13148.6|13156.6|13145.6|69
1680787800000|2023-04-06 13:30:00|13159.6|13146.6|13179.6|13168.6|13179.6|13168.6|13158.6|13146.6|971
1680788100000|2023-04-06 13:35:00|13178.6|13167.6|13174.6|13163.6|13184.6|13173.6|13174.6|13163.6|853
1680788400000|2023-04-06 13:40:00|13175.6|13164.6|13160.6|13149.6|13178.6|13166.6|13151.6|13140.6|745
1680788700000|2023-04-06 13:45:00|13161.6|13150.6|13165.6|13154.6|13169.6|13158.6|13160.6|13149.6|557
1680789000000|2023-04-06 13:50:00|13166.6|13155.6|13163.6|13151.6|13171.6|13160.6|13162.6|13151.6|276
1680789300000|2023-04-06 13:55:00|13162.6|13152.6|13165.6|13154.6|13165.6|13154.6|13156.6|13145.6|205
1680789600000|2023-04-06 14:00:00|13166.6|13153.6|13170.6|13158.6|13170.6|13158.6|13162.6|13150.6|240
1680789900000|2023-04-06 14:05:00|13171.6|13159.6|13178.6|13166.6|13179.6|13168.6|13170.6|13159.6|257
1680790200000|2023-04-06 14:10:00|13177.6|13167.6|13190.6|13179.6|13193.6|13181.6|13177.6|13167.6|534
1680790500000|2023-04-06 14:15:00|13191.6|13180.6|13188.6|13177.6|13192.6|13180.6|13183.6|13172.6|257
1680790800000|2023-04-06 14:20:00|13187.6|13176.6|13190.6|13178.6|13190.6|13179.6|13185.6|13174.6|166
1680791100000|2023-04-06 14:25:00|13189.6|13179.6|13195.6|13184.6|13197.6|13186.6|13189.6|13178.6|433
1680791400000|2023-04-06 14:30:00|13194.6|13183.6|13203.6|13192.6|13203.6|13192.6|13191.6|13180.6|379
1680791700000|2023-04-06 14:35:00|13204.6|13191.6|13198.6|13186.6|13204.6|13193.6|13197.6|13186.6|300
1680792000000|2023-04-06 14:40:00|13197.6|13187.6|13191.6|13180.6|13198.6|13187.6|13185.6|13174.6|135
1680792300000|2023-04-06 14:45:00|13192.6|13181.6|13198.6|13186.6|13200.6|13189.6|13191.6|13180.6|280
1680792600000|2023-04-06 14:50:00|13197.6|13187.6|13200.6|13189.6|13202.6|13191.6|13197.6|13186.6|146
1680792900000|2023-04-06 14:55:00|13201.6|13190.6|13204.6|13193.6|13204.6|13193.6|13200.6|13189.6|314
1680793200000|2023-04-06 15:00:00|13205.6|13194.6|13209.6|13198.6|13211.6|13200.6|13204.6|13193.6|291
1680793500000|2023-04-06 15:05:00|13208.6|13197.6|13204.6|13193.6|13209.6|13198.6|13203.6|13192.6|191
1680793800000|2023-04-06 15:10:00|13205.6|13194.6|13207.6|13196.6|13209.6|13198.6|13202.6|13191.6|132
1680794100000|2023-04-06 15:15:00|13208.6|13197.6|13209.6|13198.6|13209.6|13198.6|13204.6|13193.6|176
1680794400000|2023-04-06 15:20:00|13208.6|13197.6|13205.6|13194.6|13209.6|13198.6|13205.6|13194.6|33
1680794700000|2023-04-06 15:25:00|13204.6|13193.6|13199.6|13188.6|13204.6|13194.6|13197.6|13185.6|165
1680795000000|2023-04-06 15:30:00|13200.6|13189.6|13206.6|13195.6|13208.6|13196.6|13199.6|13188.6|174
1680795300000|2023-04-06 15:35:00|13205.6|13194.6|13209.6|13198.6|13211.6|13200.6|13204.6|13193.6|474
1680795600000|2023-04-06 15:40:00|13210.6|13199.6|13210.6|13199.6|13212.6|13201.6|13209.6|13198.6|156
1680795900000|2023-04-06 15:45:00|13211.6|13200.6|13212.6|13201.6|13214.6|13203.6|13211.6|13200.6|103
1680796200000|2023-04-06 15:50:00|13211.6|13200.6|13212.6|13201.6|13213.6|13202.6|13211.6|13200.6|59
1680796500000|2023-04-06 15:55:00|13213.6|13202.6|13215.6|13204.6|13215.6|13204.6|13213.6|13202.6|80
1680796800000|2023-04-06 16:00:00|13216.6|13205.6|13217.6|13206.6|13219.6|13208.6|13216.6|13205.6|334
1680797100000|2023-04-06 16:05:00|13218.6|13207.6|13219.6|13208.6|13220.6|13209.6|13217.6|13206.6|92
1680797400000|2023-04-06 16:10:00|13218.6|13207.6|13221.6|13209.6|13222.6|13211.6|13218.6|13207.6|252
1680797700000|2023-04-06 16:15:00|13222.6|13210.6|13219.6|13208.6|13223.6|13212.6|13218.6|13207.6|84
1680798000000|2023-04-06 16:20:00|13218.6|13207.6|13217.6|13206.6|13219.6|13208.6|13216.6|13204.6|89
1680798300000|2023-04-06 16:25:00|13218.6|13207.6|13219.6|13208.6|13220.6|13209.6|13217.6|13206.6|62
1680798600000|2023-04-06 16:30:00|13220.6|13209.6|13223.6|13212.6|13224.6|13213.6|13220.6|13208.6|226
1680798900000|2023-04-06 16:35:00|13222.6|13211.6|13223.6|13212.6|13224.6|13213.6|13222.6|13211.6|85
1680799200000|2023-04-06 16:40:00|13222.6|13211.6|13224.6|13213.6|13224.6|13213.6|13222.6|13211.6|40
1680799500000|2023-04-06 16:45:00|13225.6|13214.6|13221.6|13210.6|13225.6|13214.6|13221.6|13210.6|91
1680799800000|2023-04-06 16:50:00|13222.6|13209.6|13221.6|13210.6|13223.6|13212.6|13221.6|13209.6|46
1680800100000|2023-04-06 16:55:00|13220.6|13209.6|13220.6|13209.6|13220.6|13209.6|13217.6|13206.6|64
1680800400000|2023-04-06 17:00:00|13219.6|13208.6|13222.6|13211.6|13222.6|13211.6|13218.6|13207.6|35
1680800700000|2023-04-06 17:05:00|13221.6|13210.6|13217.6|13206.6|13221.6|13210.6|13217.6|13206.6|17
1680801000000|2023-04-06 17:10:00|13218.6|13207.6|13218.6|13206.6|13219.6|13208.6|13217.6|13206.6|17
1680801300000|2023-04-06 17:15:00|13217.6|13207.6|13219.6|13208.6|13221.6|13210.6|13217.6|13206.6|66
1680801600000|2023-04-06 17:20:00|13220.6|13209.6|13222.6|13211.6|13222.6|13211.6|13219.6|13208.6|31
1680801900000|2023-04-06 17:25:00|13223.6|13212.6|13220.6|13209.6|13223.6|13212.6|13220.6|13209.6|26
1680802200000|2023-04-06 17:30:00|13221.6|13210.6|13217.6|13205.6|13222.6|13210.6|13217.6|13205.6|48
1680802500000|2023-04-06 17:35:00|13218.6|13206.6|13222.6|13210.6|13222.6|13211.6|13216.6|13205.6|70
1680802800000|2023-04-06 17:40:00|13221.6|13211.6|13219.6|13208.6|13222.6|13211.6|13217.6|13206.6|39
1680803100000|2023-04-06 17:45:00|13218.6|13207.6|13218.6|13207.6|13219.6|13208.6|13216.6|13205.6|25
1680803400000|2023-04-06 17:50:00|13219.6|13208.6|13219.6|13208.6|13220.6|13209.6|13218.6|13207.6|64
1680803700000|2023-04-06 17:55:00|13218.6|13207.6|13221.6|13210.6|13221.6|13210.6|13217.6|13206.6|20
1680804000000|2023-04-06 18:00:00|13220.6|13209.6|13219.6|13208.6|13223.6|13212.6|13219.6|13207.6|73
1680804300000|2023-04-06 18:05:00|13220.6|13209.6|13221.6|13210.6|13221.6|13210.6|13219.6|13208.6|16
1680804600000|2023-04-06 18:10:00|13222.6|13211.6|13223.6|13212.6|13224.6|13212.6|13222.6|13210.6|102
1680804900000|2023-04-06 18:15:00|13224.6|13213.6|13225.6|13214.6|13225.6|13214.6|13223.6|13212.6|166
1680805200000|2023-04-06 18:20:00|13224.6|13213.6|13226.6|13215.6|13226.6|13215.6|13223.6|13212.6|111
1680805500000|2023-04-06 18:25:00|13225.6|13214.6|13225.6|13214.6|13226.6|13215.6|13225.6|13214.6|25
1680805800000|2023-04-06 18:30:00|13226.6|13215.6|13228.6|13216.6|13229.6|13218.6|13226.6|13215.6|178
1680806100000|2023-04-06 18:35:00|13227.6|13217.6|13224.6|13213.6|13228.6|13217.6|13224.6|13213.6|36
1680806400000|2023-04-06 18:40:00|13225.6|13214.6|13228.1|13218.1|13228.6|13218.1|13223.6|13212.6|47
1680806700000|2023-04-06 18:45:00|13228.6|13218.6|13227.1|13217.1|13228.6|13218.6|13227.1|13217.1|8
1680807000000|2023-04-06 18:50:00|13227.6|13217.6|13226.6|13216.6|13228.1|13218.1|13225.6|13215.6|49
1680807300000|2023-04-06 18:55:00|13227.1|13217.1|13223.1|13213.1|13227.1|13217.1|13221.1|13211.1|37
1680807600000|2023-04-06 19:00:00|13222.6|13212.6|13223.6|13213.6|13223.6|13213.6|13216.1|13206.1|150
1680807900000|2023-04-06 19:05:00|13224.1|13214.1|13223.1|13213.1|13224.1|13214.1|13221.6|13211.6|39
1680808200000|2023-04-06 19:10:00|13222.6|13212.6|13218.1|13208.1|13222.6|13212.6|13218.1|13208.1|42
1680808500000|2023-04-06 19:15:00|13217.6|13207.6|13217.1|13207.1|13218.1|13208.1|13216.1|13206.1|33
1680808800000|2023-04-06 19:20:00|13217.6|13207.6|13217.1|13207.1|13218.1|13208.1|13216.6|13206.6|50
1680809100000|2023-04-06 19:25:00|13217.6|13207.6|13218.1|13208.1|13218.6|13208.6|13217.6|13207.6|25
1680809400000|2023-04-06 19:30:00|13218.6|13208.6|13218.1|13208.1|13218.6|13208.6|13216.1|13206.1|76
1680809700000|2023-04-06 19:35:00|13217.6|13207.6|13218.1|13208.1|13219.1|13209.1|13216.6|13206.6|27
1680810000000|2023-04-06 19:40:00|13217.6|13207.6|13217.6|13207.6|13218.1|13208.1|13216.6|13206.6|42
1680810300000|2023-04-06 19:45:00|13218.1|13208.1|13218.6|13208.6|13219.1|13209.1|13217.1|13207.1|51
1680810600000|2023-04-06 19:50:00|13219.1|13209.1|13213.6|13203.6|13219.1|13209.1|13213.1|13203.1|114
1680810900000|2023-04-06 19:55:00|13213.1|13203.1|13213.6|13203.6|13215.6|13205.6|13211.6|13201.6|202
1680811200000|2023-04-06 20:00:00|13214.1|13204.1|13212.6|13202.6|13214.6|13204.6|13211.1|13201.1|38
1680811500000|2023-04-06 20:05:00|13213.1|13203.1|13216.6|13206.6|13216.6|13206.6|13213.1|13203.1|21
1680811800000|2023-04-06 20:10:00|13215.6|13205.6|13215.6|13205.6|13216.1|13206.1|13215.6|13205.6|17
1680812100000|2023-04-06 20:15:00|13215.1|13205.1|13215.6|13205.6|13215.6|13205.6|13215.1|13205.1|11
1680812400000|2023-04-06 20:20:00|13216.1|13206.1|13212.6|13202.6|13216.6|13206.6|13209.1|13199.1|85
1680812700000|2023-04-06 20:25:00|13212.1|13202.1|13212.6|13202.6|13212.6|13202.6|13211.6|13201.6|11
1680813000000|2023-04-06 20:30:00|13211.6|13201.6|13210.6|13200.6|13211.6|13201.6|13209.1|13199.1|57
1680813300000|2023-04-06 20:35:00|13210.1|13200.1|13212.6|13202.6|13212.6|13202.6|13210.1|13200.1|42
1680813600000|2023-04-06 20:40:00|13211.6|13201.6|13210.6|13200.6|13211.6|13201.6|13209.6|13199.6|61
1680813900000|2023-04-06 20:45:00|13210.1|13200.1|13210.1|13200.1|13211.6|13201.6|13209.1|13199.1|15
1680814200000|2023-04-06 20:50:00|13210.6|13200.6|13210.1|13200.1|13210.6|13200.6|13210.1|13200.1|24
1680814500000|2023-04-06 20:55:00|13209.6|13199.6|13208.1|13198.1|13209.6|13199.6|13208.1|13198.1|34
1680814800000|2023-04-06 21:00:00|13207.6|13197.6|13205.1|13195.1|13210.1|13200.1|13204.6|13194.6|9
1680815100000|2023-04-06 21:05:00|13210.1|13200.1|13206.1|13196.1|13210.1|13200.1|13203.1|13193.1|30
1680815400000|2023-04-06 21:10:00|13205.6|13195.6|13205.6|13195.6|13207.1|13197.1|13205.1|13195.1|1
1680815700000|2023-04-06 21:15:00|13212.6|13188.6|13212.2|13188.2|13212.6|13188.6|13211.8|13187.8|0
1680816000000|2023-04-06 21:20:00|13212.6|13188.6|13212.2|13188.2|13212.6|13188.6|13212.2|13188.2|0
1680816300000|2023-04-06 21:25:00|13212.3|13188.3|13211.5|13187.5|13212.5|13188.5|13211.4|13187.4|0
1680816600000|2023-04-06 21:30:00|13211.4|13187.4|13211.4|13187.4|13211.5|13187.5|13211.3|13187.3|0
1680816900000|2023-04-06 21:35:00|13210.6|13186.6|13211.3|13187.3|13211.5|13187.5|13210.5|13186.5|0
1680817200000|2023-04-06 21:40:00|13211.4|13187.4|13211.1|13187.1|13211.6|13187.6|13210.8|13186.8|0
1680817500000|2023-04-06 21:45:00|13211.2|13187.2|13211.4|13187.4|13211.7|13187.7|13211.1|13187.1|0
1680818100000|2023-04-06 21:55:00|13211.2|13187.2|13209.7|13185.7|13211.7|13187.7|13209.7|13185.7|0
1680818400000|2023-04-06 22:00:00|13208.2|13184.2|13208.3|13184.3|13209.4|13185.4|13207|13183|0
1680818700000|2023-04-06 22:05:00|13209.2|13185.2|13207.8|13183.8|13209.9|13185.9|13207.8|13183.8|0
1680819000000|2023-04-06 22:10:00|13208.2|13184.2|13212|13188|13212|13188|13208.2|13184.2|0
1680819300000|2023-04-06 22:15:00|13211.5|13187.5|13211.5|13187.5|13211.5|13187.5|13210.9|13186.9|0
1680819600000|2023-04-06 22:20:00|13211|13187|13212|13188|13212.5|13188.5|13210.9|13186.9|0
1680819900000|2023-04-06 22:25:00|13212.5|13188.5|13212|13188|13212.5|13188.5|13211.5|13187.5|0
1680820200000|2023-04-06 22:30:00|13212.5|13188.5|13212|13188|13213|13189|13212|13188|0
1680820800000|2023-04-06 22:40:00|13212.5|13188.5|13210.9|13186.9|13212.5|13188.5|13210.9|13186.9|0
1680821100000|2023-04-06 22:45:00|13210.5|13186.5|13209.9|13185.9|13210.5|13186.5|13209.9|13185.9|0
1680821400000|2023-04-06 22:50:00|13210.3|13186.3|13210.4|13186.4|13210.4|13186.4|13209.9|13185.9|0
1680821700000|2023-04-06 22:55:00|13209.9|13185.9|13209.9|13185.9|13209.9|13185.9|13209.9|13185.9|0
1680822000000|2023-04-06 23:00:00|13209.4|13185.4|13208.8|13184.8|13209.4|13185.4|13208.8|13184.8|0
1680822300000|2023-04-06 23:05:00|13209.3|13185.3|13209.4|13185.4|13209.9|13185.9|13209.3|13185.3|0
1680822600000|2023-04-06 23:10:00|13208.9|13184.9|13207.8|13183.8|13208.9|13184.9|13207.8|13183.8|0
1680822900000|2023-04-06 23:15:00|13208.2|13184.2|13207.8|13183.8|13208.3|13184.3|13207.2|13183.2|0
1680823200000|2023-04-06 23:20:00|13208.2|13184.2|13208.1|13184.1|13208.3|13184.3|13205.9|13181.9|0
1680823500000|2023-04-06 23:25:00|13207.6|13183.6|13206.5|13182.5|13207.6|13183.6|13206.5|13182.5|0
1680823800000|2023-04-06 23:30:00|13206|13182|13207|13183|13207.5|13183.5|13205.9|13181.9|0
1680824100000|2023-04-06 23:35:00|13207.5|13183.5|13208|13184|13208|13184|13206.9|13182.9|0
1680824400000|2023-04-06 23:40:00|13208.5|13184.5|13208.5|13184.5|13208.5|13184.5|13207.5|13183.5|0
1680824700000|2023-04-06 23:45:00|13208.1|13184.1|13206.9|13182.9|13208.1|13184.1|13206.9|13182.9|0
1680825000000|2023-04-06 23:50:00|13207.4|13183.4|13208.5|13184.5|13208.5|13184.5|13207.4|13183.4|0
1680825300000|2023-04-06 23:55:00|13208.1|13184.1|13207.5|13183.5|13208.5|13184.5|13207.5|13183.5|0
1680825600000|2023-04-07 00:00:00|13207|13183|13209.6|13185.6|13209.6|13185.6|13206.4|13182.4|0
1680825900000|2023-04-07 00:05:00|13209.1|13185.1|13207.5|13183.5|13209.1|13185.1|13206.4|13182.4|0
1680826200000|2023-04-07 00:10:00|13208|13184|13208|13184|13208.5|13184.5|13206.9|13182.9|0
1680826500000|2023-04-07 00:15:00|13207.5|13183.5|13207.5|13183.5|13207.5|13183.5|13206.4|13182.4|0
1680826800000|2023-04-07 00:20:00|13207|13183|13208.5|13184.5|13208.5|13184.5|13205.9|13181.9|0
1680827100000|2023-04-07 00:25:00|13208.1|13184.1|13208.5|13184.5|13209.1|13185.1|13208|13184|0
1680827400000|2023-04-07 00:30:00|13208.1|13184.1|13205.9|13181.9|13208.1|13184.1|13205.9|13181.9|0
1680827700000|2023-04-07 00:35:00|13206.4|13182.4|13207.5|13183.5|13207.5|13183.5|13205.9|13181.9|0
1680828000000|2023-04-07 00:40:00|13207|13183|13204.8|13180.8|13207|13183|13204.8|13180.8|0
1680828300000|2023-04-07 00:45:00|13204.4|13180.4|13204.3|13180.3|13204.8|13180.8|13203.8|13179.8|0
1680828600000|2023-04-07 00:50:00|13204.8|13180.8|13204.8|13180.8|13204.8|13180.8|13203.2|13179.2|0
1680828900000|2023-04-07 00:55:00|13205.3|13181.3|13204.8|13180.8|13205.9|13181.9|13204.8|13180.8|0
1680829200000|2023-04-07 01:00:00|13207.6|13197.6|13206.1|13196.1|13213.1|13203.1|13195.1|13185.1|1506
1680829500000|2023-04-07 01:05:00|13204.6|13194.6|13202.1|13192.1|13211.1|13201.1|13202.1|13192.1|667
1680829800000|2023-04-07 01:10:00|13202.6|13192.6|13199.6|13189.6|13203.1|13193.1|13192.1|13182.1|522
1680830100000|2023-04-07 01:15:00|13199.1|13189.1|13197.6|13187.6|13209.6|13199.6|13190.6|13180.6|937
1680830400000|2023-04-07 01:20:00|13198.1|13188.1|13157.6|13147.6|13198.1|13188.1|13157.1|13147.1|1757
1680830700000|2023-04-07 01:25:00|13158.1|13148.1|13175.6|13165.6|13175.6|13165.6|13151.6|13141.6|2190
1680831000000|2023-04-07 01:30:00|13174.6|13164.6|13142.6|13132.6|13174.6|13164.6|13117.1|13107.1|8319
1680831300000|2023-04-07 01:35:00|13143.1|13133.1|13159.6|13149.6|13168.1|13158.1|13143.1|13133.1|2333
1680831600000|2023-04-07 01:40:00|13160.6|13150.6|13194.1|13184.1|13198.6|13188.6|13152.6|13142.6|2002
1680831900000|2023-04-07 01:45:00|13193.6|13183.6|13223.6|13213.6|13226.6|13216.6|13182.6|13172.6|3078
1680832200000|2023-04-07 01:50:00|13224.6|13214.6|13221.6|13211.6|13225.6|13215.6|13208.6|13198.6|2078
1680832500000|2023-04-07 01:55:00|13220.6|13210.6|13227.6|13217.6|13229.6|13219.6|13215.6|13205.6|1827
1680832800000|2023-04-07 02:00:00|13228.6|13218.6|13217.6|13207.6|13229.6|13219.6|13211.6|13201.6|1982
1680833100000|2023-04-07 02:05:00|13215.6|13205.6|13230.6|13220.6|13230.6|13220.6|13209.6|13199.6|1558
1680833400000|2023-04-07 02:10:00|13231.6|13221.6|13250.1|13240.1|13252.1|13242.1|13231.6|13221.6|3472
1680833700000|2023-04-07 02:15:00|13251.1|13241.1|13274.1|13264.1|13275.1|13265.1|13247.1|13237.1|4182
1680834000000|2023-04-07 02:20:00|13276.1|13266.1|13294.1|13284.1|13295.1|13285.1|13276.1|13266.1|4827
1680834300000|2023-04-07 02:25:00|13293.1|13283.1|13281.1|13271.1|13293.1|13283.1|13273.1|13263.1|2647
1680834600000|2023-04-07 02:30:00|13282.1|13272.1|13292.1|13282.1|13297.1|13287.1|13282.1|13272.1|2356
1680834900000|2023-04-07 02:35:00|13293.1|13283.1|13278.1|13268.1|13294.1|13284.1|13269.1|13259.1|1037
1680835200000|2023-04-07 02:40:00|13277.1|13267.1|13263.1|13253.1|13280.1|13270.1|13263.1|13253.1|1110
1680835500000|2023-04-07 02:45:00|13264.1|13254.1|13257.1|13247.1|13266.1|13256.1|13246.1|13236.1|917
1680835800000|2023-04-07 02:50:00|13256.1|13246.1|13250.1|13240.1|13261.1|13251.1|13250.1|13240.1|842
1680836100000|2023-04-07 02:55:00|13249.1|13239.1|13249.1|13239.1|13257.1|13247.1|13239.1|13229.1|903
1680836400000|2023-04-07 03:00:00|13248.1|13238.1|13242.1|13232.1|13253.1|13243.1|13239.1|13229.1|835
1680836700000|2023-04-07 03:05:00|13241.1|13231.1|13237.1|13227.1|13242.1|13232.1|13232.1|13222.1|812
1680837000000|2023-04-07 03:10:00|13238.1|13228.1|13239.1|13229.1|13243.1|13233.1|13234.1|13224.1|449
1680837300000|2023-04-07 03:15:00|13238.1|13228.1|13242.1|13232.1|13242.1|13232.1|13231.1|13221.1|670
1680837600000|2023-04-07 03:20:00|13241.1|13231.1|13241.1|13231.1|13245.1|13235.1|13238.1|13228.1|550
1680837900000|2023-04-07 03:25:00|13240.1|13230.1|13236.1|13226.1|13242.1|13232.1|13234.1|13224.1|655
1680838200000|2023-04-07 03:30:00|13234.1|13224.1|13233.1|13223.1|13236.1|13226.1|13232.1|13222.1|234
1680838500000|2023-04-07 03:35:00|13232.1|13222.1|13232.1|13222.1|13234.1|13224.1|13231.1|13221.1|157
1680838800000|2023-04-07 03:40:00|13234.1|13224.1|13234.1|13224.1|13236.1|13226.1|13232.1|13222.1|247
1680839100000|2023-04-07 03:45:00|13233.1|13223.1|13231.1|13221.1|13235.1|13225.1|13229.1|13219.1|206
1680839400000|2023-04-07 03:50:00|13230.1|13220.1|13229.1|13219.1|13232.1|13222.1|13227.1|13217.1|456
1680839700000|2023-04-07 03:55:00|13230.1|13220.1|13233.1|13223.1|13238.1|13228.1|13227.1|13217.1|506
1680840000000|2023-04-07 04:00:00|13234.1|13224.1|13243.1|13233.1|13243.1|13233.1|13233.1|13223.1|303
1680840300000|2023-04-07 04:05:00|13242.1|13232.1|13248.1|13238.1|13252.1|13242.1|13242.1|13232.1|976
1680840600000|2023-04-07 04:10:00|13247.1|13237.1|13247.1|13237.1|13250.1|13240.1|13246.1|13236.1|325
1680840900000|2023-04-07 04:15:00|13248.1|13238.1|13247.1|13237.1|13249.1|13239.1|13246.1|13236.1|243
1680841200000|2023-04-07 04:20:00|13246.1|13236.1|13244.1|13234.1|13247.1|13237.1|13244.1|13234.1|226
1680841500000|2023-04-07 04:25:00|13245.1|13235.1|13244.1|13234.1|13245.1|13235.1|13242.1|13232.1|249
1680841800000|2023-04-07 04:30:00|13245.1|13235.1|13243.1|13233.1|13249.1|13239.1|13243.1|13233.1|114
1680842100000|2023-04-07 04:35:00|13244.1|13234.1|13244.1|13234.1|13245.1|13235.1|13243.1|13233.1|105
1680842400000|2023-04-07 04:40:00|13245.1|13235.1|13245.1|13235.1|13246.1|13236.1|13245.1|13235.1|102
1680842700000|2023-04-07 04:45:00|13244.1|13234.1|13243.1|13233.1|13245.1|13235.1|13239.1|13229.1|169
1680843000000|2023-04-07 04:50:00|13244.1|13234.1|13240.1|13230.1|13244.1|13234.1|13240.1|13230.1|87
1680843300000|2023-04-07 04:55:00|13241.1|13231.1|13243.1|13233.1|13244.1|13234.1|13239.1|13229.1|229
1680843600000|2023-04-07 05:00:00|13241.1|13231.1|13223.1|13213.1|13247.1|13237.1|13221.1|13211.1|1964
1680843900000|2023-04-07 05:05:00|13224.1|13214.1|13207.1|13197.1|13224.1|13214.1|13206.1|13196.1|1431
1680844200000|2023-04-07 05:10:00|13206.1|13196.1|13209.1|13199.1|13212.1|13202.1|13205.1|13195.1|688
1680844500000|2023-04-07 05:15:00|13208.1|13198.1|13207.1|13197.1|13212.1|13202.1|13204.1|13194.1|528
1680844800000|2023-04-07 05:20:00|13206.1|13196.1|13213.1|13203.1|13214.1|13204.1|13205.1|13195.1|630
1680845100000|2023-04-07 05:25:00|13214.1|13204.1|13213.1|13203.1|13218.1|13208.1|13207.1|13197.1|537
1680845400000|2023-04-07 05:30:00|13214.1|13204.1|13220.1|13210.1|13223.1|13213.1|13213.1|13203.1|711
1680845700000|2023-04-07 05:35:00|13219.1|13209.1|13211.1|13201.1|13226.1|13216.1|13208.1|13198.1|604
1680846000000|2023-04-07 05:40:00|13212.1|13202.1|13217.1|13207.1|13218.1|13208.1|13211.1|13201.1|402
1680846300000|2023-04-07 05:45:00|13216.1|13206.1|13219.1|13209.1|13222.1|13212.1|13211.1|13201.1|314
1680846600000|2023-04-07 05:50:00|13220.1|13210.1|13215.1|13205.1|13221.1|13211.1|13210.1|13200.1|459
1680846900000|2023-04-07 05:55:00|13214.1|13204.1|13224.1|13214.1|13224.1|13214.1|13209.1|13199.1|628
1680847200000|2023-04-07 06:00:00|13225.1|13215.1|13220.1|13210.1|13225.1|13215.1|13215.1|13205.1|648
1680847500000|2023-04-07 06:05:00|13222.1|13212.1|13215.1|13205.1|13223.1|13213.1|13215.1|13205.1|385
1680847800000|2023-04-07 06:10:00|13214.1|13204.1|13220.1|13210.1|13222.1|13212.1|13214.1|13204.1|436
1680848100000|2023-04-07 06:15:00|13221.1|13211.1|13233.1|13223.1|13238.1|13228.1|13219.1|13209.1|1476
1680848400000|2023-04-07 06:20:00|13232.1|13222.1|13235.1|13225.1|13236.1|13226.1|13226.1|13216.1|676
1680848700000|2023-04-07 06:25:00|13234.1|13224.1|13232.1|13222.1|13239.1|13229.1|13231.1|13221.1|522
1680849000000|2023-04-07 06:30:00|13233.1|13223.1|13228.1|13218.1|13235.1|13225.1|13224.1|13214.1|416
1680849300000|2023-04-07 06:35:00|13227.1|13217.1|13220.1|13210.1|13230.1|13220.1|13219.1|13209.1|348
1680849600000|2023-04-07 06:40:00|13221.1|13211.1|13225.1|13215.1|13228.1|13218.1|13219.1|13209.1|408
1680849900000|2023-04-07 06:45:00|13224.1|13214.1|13226.1|13216.1|13230.1|13220.1|13224.1|13214.1|491
1680850200000|2023-04-07 06:50:00|13225.1|13215.1|13234.1|13224.1|13234.1|13224.1|13224.1|13214.1|645
1680850500000|2023-04-07 06:55:00|13233.1|13223.1|13228.1|13218.1|13233.1|13223.1|13225.1|13215.1|1047
1680850800000|2023-04-07 07:00:00|13229.1|13217.1|13230.1|13219.1|13230.1|13219.1|13225.1|13214.1|245
1680851100000|2023-04-07 07:05:00|13229.1|13218.1|13230.1|13218.1|13231.1|13220.1|13229.1|13218.1|85
1680851400000|2023-04-07 07:10:00|13231.1|13219.1|13232.1|13220.1|13235.1|13223.1|13230.1|13219.1|524
1680851700000|2023-04-07 07:15:00|13233.1|13221.1|13232.1|13221.1|13233.1|13222.1|13232.1|13220.1|51
1680852000000|2023-04-07 07:20:00|13231.1|13220.1|13231.1|13219.1|13231.1|13220.1|13230.1|13219.1|36
1680852300000|2023-04-07 07:25:00|13230.1|13218.1|13229.1|13217.1|13230.1|13219.1|13227.1|13216.1|301
1680852600000|2023-04-07 07:30:00|13228.1|13216.1|13226.1|13215.1|13228.1|13216.1|13226.1|13215.1|51
1680852900000|2023-04-07 07:35:00|13227.1|13216.1|13227.1|13216.1|13228.1|13216.1|13226.1|13215.1|30
1680853200000|2023-04-07 07:40:00|13226.1|13215.1|13227.1|13216.1|13228.1|13216.1|13226.1|13215.1|108
1680853500000|2023-04-07 07:45:00|13226.1|13215.1|13227.1|13215.1|13228.1|13217.1|13226.1|13215.1|147
1680853800000|2023-04-07 07:50:00|13226.1|13214.1|13225.1|13214.1|13226.1|13215.1|13224.1|13213.1|88
1680854100000|2023-04-07 07:55:00|13226.1|13213.1|13217.1|13205.1|13226.1|13214.1|13216.1|13205.1|1398
1680854400000|2023-04-07 08:00:00|13216.1|13204.1|13219.1|13207.1|13220.1|13209.1|13215.1|13204.1|227
1680854700000|2023-04-07 08:05:00|13218.1|13208.1|13222.1|13210.1|13222.1|13210.1|13218.1|13208.1|62
1680855000000|2023-04-07 08:10:00|13221.1|13211.1|13225.1|13213.1|13225.1|13213.1|13221.1|13210.1|143
1680855300000|2023-04-07 08:15:00|13224.1|13214.1|13227.1|13215.1|13227.1|13215.1|13223.1|13212.1|152
1680855600000|2023-04-07 08:20:00|13226.1|13214.1|13223.1|13212.1|13226.1|13214.1|13221.1|13210.1|102
1680855900000|2023-04-07 08:25:00|13224.1|13213.1|13223.1|13211.1|13225.1|13214.1|13220.1|13208.1|484
1680856200000|2023-04-07 08:30:00|13225.6|13201.6|13225.6|13201.6|13227.2|13203.2|13225.1|13201.1|1
1680856500000|2023-04-07 08:35:00|13225.9|13201.9|13225.6|13201.6|13226.2|13202.2|13225.1|13201.1|251
1680856800000|2023-04-07 08:40:00|13225.2|13201.2|13224.6|13200.6|13225.2|13201.2|13224.6|13200.6|0
1680857100000|2023-04-07 08:45:00|13224.8|13200.8|13225.1|13201.1|13226.2|13202.2|13224.8|13200.8|0
1680857400000|2023-04-07 08:50:00|13225.6|13201.6|13227.2|13203.2|13227.2|13203.2|13225.6|13201.6|0
1680857700000|2023-04-07 08:55:00|13227.5|13203.5|13228.3|13204.3|13228.3|13204.3|13227.2|13203.2|0
1680858000000|2023-04-07 09:00:00|13219.1|13208.1|13224.1|13213.1|13225.1|13213.1|13216.1|13204.1|222
1680858300000|2023-04-07 09:05:00|13225.1|13214.1|13222.1|13211.1|13226.1|13215.1|13221.1|13210.1|90
1680858600000|2023-04-07 09:10:00|13223.1|13212.1|13223.1|13212.1|13223.1|13212.1|13223.1|13212.1|3
1680858900000|2023-04-07 09:15:00|13224.1|13213.1|13224.1|13213.1|13226.1|13214.1|13224.1|13212.1|10
1680859200000|2023-04-07 09:20:00|13223.1|13212.1|13224.1|13213.1|13225.1|13214.1|13223.1|13212.1|10
1680859500000|2023-04-07 09:25:00|13225.1|13212.1|13222.1|13211.1|13225.1|13212.1|13222.1|13211.1|10
1680859800000|2023-04-07 09:30:00|13221.1|13210.1|13222.1|13211.1|13222.1|13211.1|13220.1|13209.1|71
1680860100000|2023-04-07 09:35:00|13223.1|13212.1|13225.1|13213.1|13225.1|13213.1|13223.1|13212.1|11
1680860400000|2023-04-07 09:40:00|13226.1|13214.1|13227.1|13216.1|13227.1|13216.1|13225.1|13214.1|11
1680860700000|2023-04-07 09:45:00|13226.1|13215.1|13225.1|13213.1|13226.1|13215.1|13225.1|13213.1|21
1680861000000|2023-04-07 09:50:00|13224.1|13212.1|13223.1|13211.1|13224.1|13212.1|13223.1|13211.1|10
1680861300000|2023-04-07 09:55:00|13224.1|13212.1|13225.1|13213.1|13225.1|13213.1|13223.1|13212.1|13
1680861600000|2023-04-07 10:00:00|13226.1|13214.1|13226.1|13215.1|13226.1|13215.1|13226.1|13214.1|11
1680861900000|2023-04-07 10:05:00|13227.1|13216.1|13227.1|13216.1|13227.1|13216.1|13227.1|13216.1|7
1680862200000|2023-04-07 10:10:00|||||||||13
1680862500000|2023-04-07 10:15:00|||||||||3
1680862800000|2023-04-07 10:20:00|||||||||3
1680863400000|2023-04-07 10:30:00|13226.1|13215.1|13227.1|13216.1|13227.1|13216.1|13226.1|13215.1|34
1680863700000|2023-04-07 10:35:00|13226.1|13215.1|13226.1|13215.1|13227.1|13215.1|13226.1|13215.1|16
1680864000000|2023-04-07 10:40:00|13227.1|13216.1|13227.1|13216.1|13227.1|13216.1|13227.1|13216.1|10
1680864300000|2023-04-07 10:45:00|13228.1|13217.1|13228.1|13216.1|13228.1|13217.1|13228.1|13216.1|18
1680864600000|2023-04-07 10:50:00|13227.1||13228.1||13228.1||13227.1||3
1680865200000|2023-04-07 11:00:00|13227.1|13215.1|13224.1|13212.1|13228.1|13215.1|13222.1|13211.1|100
1680865500000|2023-04-07 11:05:00|13226.1|13214.1|13225.1|13213.1|13226.1|13214.1|13223.1|13212.1|67
1680865800000|2023-04-07 11:10:00|13226.1|13214.1|13225.1|13213.1|13226.1|13214.1|13224.1|13213.1|22
1680866100000|2023-04-07 11:15:00|13224.1|13214.1|13224.1|13213.1|13224.1|13214.1|13224.1|13213.1|1
1680866400000|2023-04-07 11:20:00|13223.1|13212.1|13224.1|13212.1|13224.1|13212.1|13223.1|13212.1|11
1680866700000|2023-04-07 11:25:00|13225.1|13213.1|13225.1|13213.1|13225.1|13213.1|13224.1|13212.1|21
1680867000000|2023-04-07 11:30:00|13226.1|13214.1|13226.1|13214.1|13226.1|13214.1|13226.1|13214.1|0
1680867300000|2023-04-07 11:35:00|||||||||1
1680867600000|2023-04-07 11:40:00|13225.1|13213.1|13224.1|13213.1|13225.1|13213.1|13224.1|13213.1|2
1680867900000|2023-04-07 11:45:00|13225.1|13212.1|13220.1|13208.1|13225.1|13212.1|13219.1|13208.1|42
1680868200000|2023-04-07 11:50:00|13219.1|13209.1|13220.1|13208.1|13221.1|13210.1|13219.1|13208.1|49
1680868500000|2023-04-07 11:55:00|13219.1|13207.1|13219.1|13208.1|13219.1|13208.1|13219.1|13207.1|16
1680868800000|2023-04-07 12:00:00|13218.1|13207.1|13219.1|13207.1|13219.1|13207.1|13216.1|13205.1|114
1680869100000|2023-04-07 12:05:00|13220.1|13208.1|13225.1|13214.1|13225.1|13214.1|13220.1|13208.1|83
1680869400000|2023-04-07 12:10:00|13224.1|13213.1|13226.1|13215.1|13226.1|13215.1|13224.1|13213.1|56
1680869700000|2023-04-07 12:15:00|13225.1|13214.1|13225.1|13212.1|13226.1|13215.1|13225.1|13212.1|59
1680870000000|2023-04-07 12:20:00|13226.1|13213.1|13226.1|13214.1|13226.1|13214.1|13225.1|13213.1|5
1680870300000|2023-04-07 12:25:00|13225.1|13213.1|13229.1|13218.1|13229.1|13218.1|13219.1|13208.1|246
1680870600000|2023-04-07 12:30:00|13228.1|13216.1|13230.1|13218.1|13233.1|13221.1|13223.1|13212.1|171
1680870900000|2023-04-07 12:35:00|13229.1|13219.1|13222.1|13210.1|13229.1|13219.1|13222.1|13210.1|132
1680871200000|2023-04-07 12:40:00|13221.1|13211.1|13222.1|13210.1|13227.1|13216.1|13219.1|13207.1|187
1680871500000|2023-04-07 12:45:00|13223.1|13211.1|13234.1|13222.1|13237.1|13226.1|13222.1|13211.1|187
1680871800000|2023-04-07 12:50:00|13233.1|13221.1|13235.1|13224.1|13235.1|13224.1|13232.1|13220.1|52
1680872100000|2023-04-07 12:55:00|13234.1|13223.1|13233.1|13222.1|13235.1|13224.1|13233.1|13222.1|11
1680872400000|2023-04-07 13:00:00|13234.1|13223.1|13234.1|13222.1|13235.1|13223.1|13233.1|13221.1|24
1680872700000|2023-04-07 13:05:00|13233.1|13221.1|13236.1|13224.1|13236.1|13225.1|13233.1|13221.1|33
1680873000000|2023-04-07 13:10:00|13237.1|13225.1|13236.1|13225.1|13237.1|13226.1|13236.1|13224.1|15
1680873300000|2023-04-07 13:15:00|13237.1|13226.1|13234.1|13222.1|13237.1|13226.1|13233.1|13222.1|46
1680873600000|2023-04-07 13:20:00|13235.1|13223.1|13235.1|13223.1|13239.1|13227.1|13235.1|13223.1|77
1680873900000|2023-04-07 13:25:00||13224.1||13223.1||13224.1||13223.1|1
1680874200000|2023-04-07 13:30:00|||||||||4
1680874500000|2023-04-07 13:35:00|||||||||2
1680874800000|2023-04-07 13:40:00|13234.1|13222.1|13234.1|13222.1|13234.1|13222.1|13234.1|13222.1|0
1680875100000|2023-04-07 13:45:00|13235.1|13223.1|13236.1|13224.1|13236.1|13224.1|13234.1|13223.1|12
1680875400000|2023-04-07 13:50:00||13225.1||13224.1||13225.1||13224.1|0
1680875700000|2023-04-07 13:55:00|13235.1|13223.1|13234.1|13223.1|13236.1|13224.1|13234.1|13223.1|4
1680876000000|2023-04-07 14:00:00|13235.1|13224.1|13236.1|13224.1|13236.1|13224.1|13235.1|13223.1|4
1680876300000|2023-04-07 14:05:00|||||||||1
1680876600000|2023-04-07 14:10:00|13235.1|13223.1|13235.1|13223.1|13235.1|13223.1|13235.1|13223.1|1
1680876900000|2023-04-07 14:15:00|13234.1|13221.1|13232.1|13221.1|13234.1|13221.1|13232.1|13221.1|28
1680877200000|2023-04-07 14:20:00|13233.1|13220.1|13233.1|13221.1|13233.1|13221.1|13231.1|13220.1|26
1680877500000|2023-04-07 14:25:00|13232.1|13220.1|13231.1|13220.1|13232.1|13220.1|13231.1|13220.1|2
1680877800000|2023-04-07 14:30:00|||||||||1
1680878100000|2023-04-07 14:35:00||13219.1||13219.1||13219.1||13219.1|0
1680878400000|2023-04-07 14:40:00|13230.1|13218.1|13230.1|13218.1|13230.1|13218.1|13230.1|13218.1|4
1680878700000|2023-04-07 14:45:00|13231.1|13219.1|13231.1|13219.1|13231.1|13219.1|13231.1|13219.1|4
1680879600000|2023-04-07 15:00:00|13230.1|13218.1|13230.1|13219.1|13230.1|13219.1|13229.1|13218.1|15
1680879900000|2023-04-07 15:05:00|||||||||1
1680880200000|2023-04-07 15:10:00|13231.1||13231.1||13231.1||13231.1||4
1680880500000|2023-04-07 15:15:00|13230.1|13218.1|13230.1|13218.1|13231.1|13218.1|13230.1|13218.1|3
1680880800000|2023-04-07 15:20:00|13228.1|13217.1|13227.1|13214.1|13230.1|13217.1|13226.1|13214.1|52
1680881100000|2023-04-07 15:25:00|13228.1|13215.1|13227.1|13215.1|13228.1|13215.1|13227.1|13215.1|2
1680881400000|2023-04-07 15:30:00|13229.1|13217.1|13229.1|13218.1|13230.1|13218.1|13229.1|13217.1|8
1680881700000|2023-04-07 15:35:00|13228.1|13217.1|13230.1|13217.1|13230.1|13217.1|13228.1|13217.1|1
1680882300000|2023-04-07 15:45:00|||||||||1
1680882900000|2023-04-07 15:55:00|||||||||3
1680883200000|2023-04-07 16:00:00|13229.1|13218.1|13231.1|13220.1|13231.1|13220.1|13229.1|13218.1|9
1680883500000|2023-04-07 16:05:00|13230.1|13219.1|13232.1|13220.1|13232.1|13220.1|13230.1|13219.1|27
1680883800000|2023-04-07 16:10:00|13233.1|13221.1|13234.1|13222.1|13234.1|13222.1|13232.1|13220.1|16
1680884100000|2023-04-07 16:15:00|13233.1|13223.1|13236.1|13224.1|13236.1|13225.1|13233.1|13223.1|34
1680884400000|2023-04-07 16:20:00|13235.1|13223.1|13234.1|13223.1|13235.1|13223.1|13234.1|13222.1|16
1680884700000|2023-04-07 16:25:00|13233.1|13222.1|13230.1|13219.1|13233.1|13222.1|13230.1|13219.1|32
1680885000000|2023-04-07 16:30:00|13232.1|13220.1|13232.1|13221.1|13232.1|13221.1|13231.1|13220.1|4
1680885300000|2023-04-07 16:35:00|13233.1|13222.1|13233.1|13221.1|13233.1|13222.1|13233.1|13221.1|28
1680885600000|2023-04-07 16:40:00|||||||||3
1680885900000|2023-04-07 16:45:00|13232.1|13222.1|13234.1|13222.1|13234.1|13222.1|13232.1|13221.1|2
1680886200000|2023-04-07 16:50:00|13233.1||13233.1||13233.1||13233.1||3
1680886500000|2023-04-07 16:55:00|13234.1||13234.1||13234.1||13234.1||6
1680886800000|2023-04-07 17:00:00|||||||||1
1680887400000|2023-04-07 17:10:00|13235.1|13223.1|13235.1|13223.1|13235.1|13223.1|13235.1|13223.1|28
1680891300000|2023-04-07 18:15:00|13234.1|13222.1|13234.1|13222.1|13234.1|13222.1|13234.1|13222.1|1
1680891600000|2023-04-07 18:20:00|||||||||7
1680892800000|2023-04-07 18:40:00|13233.1|13223.1|13233.1|13223.1|13233.1|13223.1|13233.1|13223.1|0
1680893100000|2023-04-07 18:45:00|13232.6|13222.6|13230.6|13220.6|13232.6|13222.6|13230.6|13220.6|4
1680893400000|2023-04-07 18:50:00|13231.6|13221.6|13231.1|13221.1|13231.6|13221.6|13231.1|13221.1|4
1680893700000|2023-04-07 18:55:00|13231.6|13221.6|13230.6|13220.6|13231.6|13221.6|13230.6|13220.6|3
1680894000000|2023-04-07 19:00:00|13231.1|13221.1|13231.1|13221.1|13232.1|13222.1|13231.1|13221.1|16
1680894900000|2023-04-07 19:15:00|13230.6|13220.6|13230.1|13220.1|13230.6|13220.6|13230.1|13220.1|2
1680895200000|2023-04-07 19:20:00|13230.6|13220.6|13230.6|13220.6|13230.6|13220.6|13230.6|13220.6|0
1680895500000|2023-04-07 19:25:00|13229.1|13219.1|13228.6|13218.6|13229.1|13219.1|13228.6|13218.6|2
1680897000000|2023-04-07 19:50:00|||||||||1
1680897300000|2023-04-07 19:55:00|||||||||1
1680898200000|2023-04-07 20:10:00|13227.6|13217.6|13227.6|13217.6|13227.6|13217.6|13227.6|13217.6|10
1680898800000|2023-04-07 20:20:00|||||||||1
1680899700000|2023-04-07 20:35:00|13228.1|13218.1|13228.1|13218.1|13228.1|13218.1|13228.1|13218.1|1
1680900000000|2023-04-07 20:40:00|13229.1|13219.1|13229.1|13219.1|13229.6|13219.6|13228.6|13218.6|9
1680900300000|2023-04-07 20:45:00|13229.6|13219.6|13234.1|13224.1|13234.1|13224.1|13228.6|13218.6|38
1680900600000|2023-04-07 20:50:00|13233.6|13223.6|13231.1|13221.1|13233.6|13223.6|13230.6|13220.6|8
1680900900000|2023-04-07 20:55:00|13231.6|13221.6|13212.1|13202.1|13231.6|13221.6|13212.1|13202.1|374
1681078200000|2023-04-09 22:10:00|13213.7|13189.7|13217.2|13193.2|13217.2|13193.2|13211.4|13187.4|0
1681078500000|2023-04-09 22:15:00|13216.7|13192.7|13217.2|13193.2|13220.9|13196.9|13216.7|13192.7|0
1681078800000|2023-04-09 22:20:00|13216.7|13192.7|13217.2|13193.2|13217.7|13193.7|13213.5|13189.5|0
1681079100000|2023-04-09 22:25:00|13217.7|13193.7|13217.2|13193.2|13218.3|13194.3|13216.2|13192.2|0
1681079400000|2023-04-09 22:30:00|13217.4|13193.4|13218|13194|13218.8|13194.8|13216.2|13192.2|0
1681079700000|2023-04-09 22:35:00|13218.2|13194.2|13218.8|13194.8|13218.8|13194.8|13217.7|13193.7|0
1681080000000|2023-04-09 22:40:00|13218.3|13194.3|13217.7|13193.7|13219.8|13195.8|13216.7|13192.7|0
1681080300000|2023-04-09 22:45:00|13218.2|13194.2|13217.2|13193.2|13218.8|13194.8|13216.2|13192.2|0
1681080600000|2023-04-09 22:50:00|13216.7|13192.7|13215.8|13191.8|13217.4|13193.4|13215.3|13191.3|0
1681080900000|2023-04-09 22:55:00|13215.3|13191.3|13214.5|13190.5|13216.3|13192.3|13213.4|13189.4|0
1681081200000|2023-04-09 23:00:00|13214|13190|13209.2|13185.2|13214|13190|13209.2|13185.2|0
1681081500000|2023-04-09 23:05:00|13209.5|13185.5|13206.1|13182.1|13209.8|13185.8|13204.5|13180.5|0
1681081800000|2023-04-09 23:10:00|13206.5|13182.5|13203.7|13179.7|13206.6|13182.6|13201.6|13177.6|0
1681082100000|2023-04-09 23:15:00|13203.2|13179.2|13202.1|13178.1|13204|13180|13202.1|13178.1|0
1681082400000|2023-04-09 23:20:00|13202.6|13178.6|13205.2|13181.2|13205.8|13181.8|13202.6|13178.6|0
1681082700000|2023-04-09 23:25:00|13205.5|13181.5|13204.2|13180.2|13205.5|13181.5|13203.6|13179.6|0
1681083000000|2023-04-09 23:30:00|13204.7|13180.7|13203.1|13179.1|13204.7|13180.7|13202.6|13178.6|0
1681083300000|2023-04-09 23:35:00|13202.7|13178.7|13205.1|13181.1|13205.2|13181.2|13201.8|13177.8|0
1681083600000|2023-04-09 23:40:00|13205.5|13181.5|13204.5|13180.5|13206.1|13182.1|13203.5|13179.5|0
1681083900000|2023-04-09 23:45:00|13205|13181|13205.2|13181.2|13206.1|13182.1|13204|13180|0
1681084200000|2023-04-09 23:50:00|13205.6|13181.6|13204.7|13180.7|13206.2|13182.2|13204.7|13180.7|0
1681084500000|2023-04-09 23:55:00|13204.2|13180.2|13203.6|13179.6|13204.7|13180.7|13203.1|13179.1|0
1681084800000|2023-04-10 00:00:00|13203.3|13179.3|13205.2|13181.2|13205.2|13181.2|13202|13178|0
1681085100000|2023-04-10 00:05:00|13205.6|13181.6|13207.9|13183.9|13208.4|13184.4|13205.6|13181.6|0
1681085400000|2023-04-10 00:10:00|13207.4|13183.4|13207.9|13183.9|13209|13185|13206.3|13182.3|0
1681085700000|2023-04-10 00:15:00|13206.5|13182.5|13203.7|13179.7|13206.5|13182.5|13203.2|13179.2|0
1681086000000|2023-04-10 00:20:00|13204.2|13180.2|13199.9|13175.9|13204.3|13180.3|13198.9|13174.9|0
1681086300000|2023-04-10 00:25:00|13200.4|13176.4|13198.3|13174.3|13200.5|13176.5|13196.7|13172.7|0
1681086600000|2023-04-10 00:30:00|13198.8|13174.8|13196.6|13172.6|13198.8|13174.8|13196.1|13172.1|0
1681086900000|2023-04-10 00:35:00|13197.1|13173.1|13197.1|13173.1|13197.6|13173.6|13195.5|13171.5|0
1681087200000|2023-04-10 00:40:00|13197.6|13173.6|13198.7|13174.7|13199.2|13175.2|13197.1|13173.1|0
1681087500000|2023-04-10 00:45:00|13198.2|13174.2|13208.7|13184.7|13209.7|13185.7|13197.1|13173.1|0
1681087800000|2023-04-10 00:50:00|13208.4|13184.4|13212.6|13188.6|13214.2|13190.2|13208.2|13184.2|0
1681088100000|2023-04-10 00:55:00|13213.1|13189.1|13222.1|13198.1|13223.2|13199.2|13212.1|13188.1|0
1681088400000|2023-04-10 01:00:00|13226.1|13216.1|13247.6|13237.6|13251.6|13241.6|13225.6|13215.6|963
1681088700000|2023-04-10 01:05:00|13248.1|13238.1|13255.6|13245.6|13259.1|13249.1|13245.6|13235.6|804
1681089000000|2023-04-10 01:10:00|13256.1|13246.1|13260.1|13250.1|13261.6|13251.6|13247.6|13237.6|808
1681089300000|2023-04-10 01:15:00|13260.6|13250.6|13252.1|13242.1|13261.1|13251.1|13248.6|13238.6|882
1681089600000|2023-04-10 01:20:00|13252.6|13242.6|13243.1|13233.1|13257.6|13247.6|13240.6|13230.6|961
1681089900000|2023-04-10 01:25:00|13243.6|13233.6|13241.6|13231.6|13250.1|13240.1|13229.1|13219.1|2728
1681090200000|2023-04-10 01:30:00|13242.1|13232.1|13118.6|13108.6|13242.1|13232.1|13113.1|13103.1|21083
1681090500000|2023-04-10 01:35:00|13119.1|13109.1|13096.1|13086.1|13119.1|13109.1|13081.6|13071.6|10762
1681090800000|2023-04-10 01:40:00|13095.6|13085.6|13125.6|13115.6|13130.6|13120.6|13086.6|13076.6|5419
1681091100000|2023-04-10 01:45:00|13125.1|13115.1|13144.1|13134.1|13148.1|13138.1|13124.1|13114.1|3920
1681091400000|2023-04-10 01:50:00|13143.1|13133.1|13141.1|13131.1|13156.1|13146.1|13137.1|13127.1|4282
1681091700000|2023-04-10 01:55:00|13142.1|13132.1|13145.1|13135.1|13160.1|13150.1|13137.1|13127.1|1591
1681092000000|2023-04-10 02:00:00|13144.1|13134.1|13132|13122|13154.1|13144.1|13122.1|13112.1|2901
1681092300000|2023-04-10 02:05:00|13131|13121|13123|13113|13134|13124|13119|13109|2653
1681092600000|2023-04-10 02:10:00|13124|13114|13130|13120|13144|13134|13124|13114|1128
1681092900000|2023-04-10 02:15:00|13131|13121|13131|13121|13136|13126|13123|13113|1681
1681093200000|2023-04-10 02:20:00|13130|13120|13130|13120|13137|13127|13120|13110|1134
1681093500000|2023-04-10 02:25:00|13129|13119|13139|13129|13149|13139|13126|13116|2412
1681093800000|2023-04-10 02:30:00|13140|13130|13136|13126|13152|13142|13130|13120|1961
1681094100000|2023-04-10 02:35:00|13137|13127|13137|13127|13139|13129|13123|13113|1057
1681094400000|2023-04-10 02:40:00|13138|13128|13148|13138|13153|13143|13137|13127|1064
1681094700000|2023-04-10 02:45:00|13149|13139|13148|13138|13156|13146|13144|13134|1137
1681095000000|2023-04-10 02:50:00|13149|13139|13156|13146|13159|13149|13147|13137|1145
1681095300000|2023-04-10 02:55:00|13157|13147|13152|13142|13165|13155|13152|13142|1429
1681095600000|2023-04-10 03:00:00|13153|13143|13155|13145|13170|13160|13151|13141|1447
1681095900000|2023-04-10 03:05:00|13154|13144|13181|13171|13183|13173|13153|13143|2510
1681096200000|2023-04-10 03:10:00|13180|13170|13202|13192|13205|13195|13176|13166|2249
1681096500000|2023-04-10 03:15:00|13201|13191|13216|13206|13216|13206|13201|13191|1833
1681096800000|2023-04-10 03:20:00|13217|13207|13200|13190|13218|13208|13198|13188|1805
1681097100000|2023-04-10 03:25:00|13199|13189|13205|13195|13213|13203|13199|13189|1491
1681097400000|2023-04-10 03:30:00|13204|13194|13209|13199|13211|13201|13203|13193|376
1681097700000|2023-04-10 03:35:00|13210|13200|13211|13201|13212|13202|13210|13200|212
1681098000000|2023-04-10 03:40:00|13212|13202|13207|13197|13214|13204|13207|13197|344
1681098300000|2023-04-10 03:45:00|13206|13196|13208|13198|13209|13199|13203|13193|182
1681098600000|2023-04-10 03:50:00|13207|13197|13208|13198|13210|13200|13206|13196|157
1681098900000|2023-04-10 03:55:00|13209|13199|13210|13200|13212|13202|13209|13199|315
1681099200000|2023-04-10 04:00:00|13209|13199|13204|13194|13210|13200|13200|13190|207
1681099500000|2023-04-10 04:05:00|13202|13192|13202|13192|13203|13193|13200|13190|80
1681099800000|2023-04-10 04:10:00|13203|13193|13195|13185|13204|13194|13195|13185|228
1681100100000|2023-04-10 04:15:00|13196|13186|13190|13180|13196|13186|13190|13180|241
1681100400000|2023-04-10 04:20:00|13191|13181|13191|13181|13193|13183|13191|13181|275
1681100700000|2023-04-10 04:25:00|13190|13180|13192|13182|13192|13182|13190|13180|320
1681101000000|2023-04-10 04:30:00|13191|13181|13193|13183|13194|13184|13191|13181|160
1681101300000|2023-04-10 04:35:00|13192|13182|13189|13179|13195|13185|13189|13179|441
1681101600000|2023-04-10 04:40:00|13188|13178|13190|13180|13191|13181|13188|13178|251
1681101900000|2023-04-10 04:45:00|13191|13181|13193|13183|13193|13183|13190|13180|286
1681102200000|2023-04-10 04:50:00|13192|13182|13190|13180|13194|13184|13189|13179|410
1681102500000|2023-04-10 04:55:00|13191|13181|13195|13185|13195|13185|13189|13179|509
1681102800000|2023-04-10 05:00:00|13193|13183|13188|13178|13194|13184|13183|13173|2457
1681103100000|2023-04-10 05:05:00|13187|13177|13198|13188|13199|13189|13186|13176|1202
1681103400000|2023-04-10 05:10:00|13197|13187|13210|13200|13210|13200|13189|13179|1702
1681103700000|2023-04-10 05:15:00|13209|13199|13219|13209|13228|13218|13209|13199|3507
1681104000000|2023-04-10 05:20:00|13218|13208|13216|13206|13221|13211|13212|13202|1863
1681104300000|2023-04-10 05:25:00|13217|13207|13218|13208|13223|13213|13206|13196|2836
1681104600000|2023-04-10 05:30:00|13217|13207|13224|13214|13226|13216|13215|13205|1651
1681104900000|2023-04-10 05:35:00|13225|13215|13213|13203|13230|13220|13210|13200|1240
1681105200000|2023-04-10 05:40:00|13212|13202|13219|13209|13219|13209|13209|13199|754
1681105500000|2023-04-10 05:45:00|13218|13208|13239|13229|13240|13230|13217|13207|1454
1681105800000|2023-04-10 05:50:00|13240|13230|13234|13224|13242|13232|13229|13219|1283
1681106100000|2023-04-10 05:55:00|13235|13225|13230|13220|13242|13232|13230|13220|1037
1681106400000|2023-04-10 06:00:00|13231|13221|13233|13223|13235|13225|13226|13216|771
1681106700000|2023-04-10 06:05:00|13232|13222|13230|13220|13233|13223|13220|13210|730
1681107000000|2023-04-10 06:10:00|13231|13221|13228|13218|13233|13223|13223|13213|998
1681107300000|2023-04-10 06:15:00|13227|13217|13238|13228|13240|13230|13227|13217|1632
1681107600000|2023-04-10 06:20:00|13239|13229|13229|13219|13239|13229|13221|13211|1045
1681107900000|2023-04-10 06:25:00|13231|13221|13226|13216|13232|13222|13222|13212|1187
1681108200000|2023-04-10 06:30:00|13227|13217|13234|13224|13236|13226|13227|13217|1143
1681108500000|2023-04-10 06:35:00|13233|13223|13231|13221|13235|13225|13228|13218|1864
1681108800000|2023-04-10 06:40:00|13232|13222|13232|13222|13236|13226|13227|13217|1255
1681109100000|2023-04-10 06:45:00|13231|13221|13236|13226|13238|13228|13231|13221|1831
1681109400000|2023-04-10 06:50:00|13235|13225|13239|13229|13241|13231|13235|13225|2089
1681109700000|2023-04-10 06:55:00|13238|13228|13229|13219|13241|13231|13227|13217|1755
1681110000000|2023-04-10 07:00:00|13231|13220|13230|13219|13238|13227|13230|13219|722
1681110300000|2023-04-10 07:05:00|13231|13220|13234|13223|13237|13226|13230|13219|154
1681110600000|2023-04-10 07:10:00|13235|13222|13240|13228|13240|13228|13235|13222|389
1681110900000|2023-04-10 07:15:00|13239|13229|13241|13230|13242|13231|13239|13228|224
1681111200000|2023-04-10 07:20:00|13240|13229|13238|13226|13241|13230|13238|13226|299
1681111500000|2023-04-10 07:25:00|13236|13227|13238|13227|13238|13227|13235|13223|240
1681111800000|2023-04-10 07:30:00|13239|13228|13239|13227|13239|13228|13236|13224|114
1681112100000|2023-04-10 07:35:00|13237|13228|13236|13225|13239|13228|13234|13223|412
1681112400000|2023-04-10 07:40:00|13237|13226|13239|13227|13240|13229|13237|13225|142
1681112700000|2023-04-10 07:45:00|13238|13228|13241|13229|13241|13229|13238|13227|183
1681113000000|2023-04-10 07:50:00|13242|13230|13244|13232|13245|13233|13242|13230|249
1681113300000|2023-04-10 07:55:00|13243|13233|13243|13232|13244|13233|13242|13231|176
1681113600000|2023-04-10 08:00:00|13244|13233|13244|13232|13245|13234|13243|13232|203
1681113900000|2023-04-10 08:05:00|13245|13233|13247|13235|13247|13236|13244|13232|223
1681114200000|2023-04-10 08:10:00|13248|13236|13246|13235|13248|13237|13246|13235|143
1681114500000|2023-04-10 08:15:00|13247|13236|13244|13233|13247|13236|13242|13231|177
1681114800000|2023-04-10 08:20:00|13245|13234|13243|13232|13245|13234|13242|13231|260
1681115100000|2023-04-10 08:25:00|13242|13231|13241|13229|13244|13233|13240|13229|462
1681115400000|2023-04-10 08:30:00|13248|13224|13249.6|13225.6|13250.1|13226.1|13248|13224|0
1681115700000|2023-04-10 08:35:00|13250.1|13226.1|13250.1|13226.1|13250.1|13226.1|13249.1|13225.1|526
1681116000000|2023-04-10 08:40:00|13250.6|13226.6|13251.2|13227.2|13251.2|13227.2|13249.6|13225.6|0
1681116300000|2023-04-10 08:45:00|13251.7|13227.7|13251.7|13227.7|13252.3|13228.3|13251.2|13227.2|0
1681116600000|2023-04-10 08:50:00|13252|13228|13252.3|13228.3|13252.3|13228.3|13250.7|13226.7|0
1681116900000|2023-04-10 08:55:00|13252.5|13228.5|13253.9|13229.9|13253.9|13229.9|13252.5|13228.5|0
1681117200000|2023-04-10 09:00:00|13234|13223|13238|13227|13242|13231|13234|13223|210
1681117500000|2023-04-10 09:05:00|13237|13226|13235|13224|13237|13226|13234|13220|134
1681117800000|2023-04-10 09:10:00|13236|13225|13237|13225|13237|13226|13236|13225|26
1681118100000|2023-04-10 09:15:00|13236|13226|13237|13226|13238|13226|13236|13226|25
1681118400000|2023-04-10 09:20:00|13238|13227|13238|13227|13238|13227|13238|13227|5
1681118700000|2023-04-10 09:25:00|||||||||10
1681119000000|2023-04-10 09:30:00|13239||13239||13239||13239||38
1681119300000|2023-04-10 09:35:00|13238||13239||13239||13238||0
1681119600000|2023-04-10 09:40:00|13238|13228|13239|13228|13239|13228|13238|13228|22
1681119900000|2023-04-10 09:45:00|13240|13229|13242|13230|13243|13232|13240|13229|154
1681120200000|2023-04-10 09:50:00|13241|13231|13242|13231|13243|13232|13241|13231|107
1681120500000|2023-04-10 09:55:00|13243|13232|13245|13233|13246|13235|13243|13232|78
1681120800000|2023-04-10 10:00:00|13243|13234|13246|13234|13246|13234|13242|13231|192
1681121100000|2023-04-10 10:05:00|13245|13233|13242|13231|13245|13234|13242|13231|42
1681121400000|2023-04-10 10:10:00|13243|13230|13243|13231|13243|13232|13243|13230|14
1681121700000|2023-04-10 10:15:00|13244|13232|13245|13234|13246|13235|13243|13231|154
1681122000000|2023-04-10 10:20:00|13246|13233|13245|13234|13246|13234|13244|13233|25
1681122300000|2023-04-10 10:25:00|13244|13233|13244|13233|13244|13233|13244|13233|13
1681122600000|2023-04-10 10:30:00||13232||13232||13232||13232|20
1681122900000|2023-04-10 10:35:00|13243||13243||13244||13243||1
1681123200000|2023-04-10 10:40:00|13242|13231|13243|13231|13243|13231|13242|13231|29
1681123500000|2023-04-10 10:45:00|13242|13232|13242|13231|13242|13232|13242|13231|4
1681123800000|2023-04-10 10:50:00|||||||||1
1681124100000|2023-04-10 10:55:00||13230||13231||13231||13230|8
1681124400000|2023-04-10 11:00:00||13230||13231||13231||13230|1
1681124700000|2023-04-10 11:05:00|||||||||14
1681125000000|2023-04-10 11:10:00|13241|13230|13241|13230|13241|13230|13241|13230|6
1681125300000|2023-04-10 11:15:00|13240|13229|13242|13231|13243|13232|13238|13227|231
1681125600000|2023-04-10 11:20:00|13243|13230|13241|13230|13243|13230|13241|13229|56
1681125900000|2023-04-10 11:25:00|13240|13229|13235|13224|13240|13229|13234|13223|122
1681126200000|2023-04-10 11:30:00|13234|13223|13231|13220|13234|13224|13231|13220|49
1681126500000|2023-04-10 11:35:00|||||||||4
1681126800000|2023-04-10 11:40:00|13230|13219|13232|13221|13232|13221|13229|13218|71
1681127100000|2023-04-10 11:45:00|13233|13223|13235|13224|13236|13224|13233|13222|97
1681127400000|2023-04-10 11:50:00|13236|13225|13237|13225|13238|13226|13235|13225|28
1681127700000|2023-04-10 11:55:00|13236|13226|13235|13224|13236|13226|13235|13224|5
1681128000000|2023-04-10 12:00:00|13234|13223|13234|13222|13235|13224|13232|13221|20
1681128300000|2023-04-10 12:05:00|13233|13221|13230|13218|13233|13221|13228|13217|65
1681128600000|2023-04-10 12:10:00|13229|13219|13231|13219|13231|13219|13229|13218|28
1681128900000|2023-04-10 12:15:00|13230|13218|13221|13210|13230|13218|13218|13207|196
1681129200000|2023-04-10 12:20:00|13220|13209|13219|13207|13222|13211|13218|13207|64
1681129500000|2023-04-10 12:25:00|13218|13208|13215|13204|13218|13208|13210|13199|186
1681129800000|2023-04-10 12:30:00|13216|13205|13216|13205|13218|13206|13216|13204|45
1681130100000|2023-04-10 12:35:00|13217|13206|13216|13205|13218|13207|13216|13205|108
1681130400000|2023-04-10 12:40:00|13217|13206|13216|13205|13218|13206|13215|13204|59
1681130700000|2023-04-10 12:45:00|13215|13204|13211|13200|13216|13204|13211|13200|52
1681131000000|2023-04-10 12:50:00|13210|13199|13209|13198|13210|13199|13209|13198|56
1681131300000|2023-04-10 12:55:00|13205|13194|13207|13196|13207|13196|13201|13189|192
1681131600000|2023-04-10 13:00:00|13206|13195|13211|13199|13212|13200|13205|13194|136
1681131900000|2023-04-10 13:05:00|13210|13198|13211|13200|13212|13201|13209|13198|65
1681132200000|2023-04-10 13:10:00|13212|13202|13216|13205|13217|13206|13212|13201|152
1681132500000|2023-04-10 13:15:00|13217|13204|13215|13204|13217|13205|13215|13203|37
1681132800000|2023-04-10 13:20:00|13214|13203|13212|13200|13214|13203|13212|13200|39
1681133100000|2023-04-10 13:25:00|13211|13199|13211|13199|13211|13200|13208|13197|56
1681133400000|2023-04-10 13:30:00|13212|13200|13208|13197|13213|13202|13207|13196|203
1681133700000|2023-04-10 13:35:00|13207|13196|13214|13203|13214|13203|13206|13195|229
1681134000000|2023-04-10 13:40:00|13215|13204|13219|13208|13224|13212|13215|13203|689
1681134300000|2023-04-10 13:45:00|13218|13207|13216|13205|13222|13211|13216|13205|409
1681134600000|2023-04-10 13:50:00|13217|13206|13214|13203|13219|13208|13214|13203|206
1681134900000|2023-04-10 13:55:00|13213|13202|13213|13202|13216|13205|13212|13201|213
1681135200000|2023-04-10 14:00:00|13212|13201|13217|13205|13217|13206|13210|13199|246
1681135500000|2023-04-10 14:05:00|13216|13206|13218|13206|13218|13207|13214|13203|139
1681135800000|2023-04-10 14:10:00|13217|13207|13212|13201|13217|13207|13212|13201|103
1681136100000|2023-04-10 14:15:00|13213|13202|13216|13205|13219|13208|13213|13202|54
1681136400000|2023-04-10 14:20:00|13215|13204|13216|13205|13216|13205|13215|13204|39
1681136700000|2023-04-10 14:25:00|13215|13204|13212|13201|13215|13204|13212|13201|48
1681137000000|2023-04-10 14:30:00|13213|13202|13214|13203|13217|13206|13213|13202|83
1681137300000|2023-04-10 14:35:00|13215|13204|13214|13202|13216|13205|13211|13200|81
1681137600000|2023-04-10 14:40:00|13213|13201|13216|13205|13217|13206|13212|13201|72
1681137900000|2023-04-10 14:45:00|13215|13204|13214|13203|13218|13206|13214|13203|100
1681138200000|2023-04-10 14:50:00|13213|13202|13213|13201|13215|13204|13211|13200|140
1681138500000|2023-04-10 14:55:00|13212|13202|13217|13206|13217|13206|13212|13201|90
1681138800000|2023-04-10 15:00:00|13216|13205|13225|13213|13225|13213|13216|13205|343
1681139100000|2023-04-10 15:05:00|13226|13214|13225|13214|13227|13216|13224|13213|206
1681139400000|2023-04-10 15:10:00|13226|13215|13223|13212|13226|13215|13223|13212|116
1681139700000|2023-04-10 15:15:00|13224|13213|13226|13215|13226|13215|13224|13213|32
1681140000000|2023-04-10 15:20:00|13225|13214|13225|13214|13225|13214|13225|13214|12
1681140300000|2023-04-10 15:25:00|13224|13213|13221|13210|13224|13214|13221|13210|154
1681140600000|2023-04-10 15:30:00|13222|13211|13224|13212|13224|13213|13222|13211|66
1681140900000|2023-04-10 15:35:00|13223|13213|13221|13210|13224|13213|13221|13210|37
1681141200000|2023-04-10 15:40:00|13220|13209|13221|13210|13221|13210|13219|13208|57
1681141500000|2023-04-10 15:45:00|13222|13211|13223|13212|13224|13213|13222|13211|133
1681141800000|2023-04-10 15:50:00|13224|13213|13219|13208|13224|13213|13219|13208|120
1681142100000|2023-04-10 15:55:00|13218|13206|13218|13207|13220|13209|13217|13206|133
1681142400000|2023-04-10 16:00:00|13217|13206|13218|13207|13218|13207|13217|13205|161
1681142700000|2023-04-10 16:05:00|13217|13206|13219|13207|13219|13207|13217|13206|62
1681143000000|2023-04-10 16:10:00|13218|13208|13220|13209|13221|13210|13218|13207|28
1681143300000|2023-04-10 16:15:00|13221|13210|13217|13206|13221|13210|13217|13206|86
1681143600000|2023-04-10 16:20:00|13218|13207|13218|13207|13219|13207|13218|13207|34
1681143900000|2023-04-10 16:25:00|||||||||11
1681144200000|2023-04-10 16:30:00|13220|13208|13222|13211|13222|13211|13219|13208|71
1681144500000|2023-04-10 16:35:00|13223|13212|13227|13216|13227|13216|13223|13211|52
1681144800000|2023-04-10 16:40:00|13226|13215|13226|13214|13227|13216|13225|13214|50
1681145100000|2023-04-10 16:45:00|13227|13215|13227|13216|13227|13216|13226|13214|19
1681145400000|2023-04-10 16:50:00|13228|13215|13230|13218|13231|13220|13228|13215|95
1681145700000|2023-04-10 16:55:00|13229|13219|13230|13219|13231|13219|13229|13218|11
1681146000000|2023-04-10 17:00:00|13229|13218|13229|13217|13229|13218|13228|13217|27
1681146300000|2023-04-10 17:05:00|13230|13218|13231|13220|13231|13220|13230|13218|14
1681146600000|2023-04-10 17:10:00|13232|13221|13232|13220|13232|13221|13231|13220|37
1681146900000|2023-04-10 17:15:00|13233|13221|13233|13221|13233|13222|13232|13221|15
1681147200000|2023-04-10 17:20:00|13232|13220|13230|13219|13233|13222|13230|13219|56
1681147500000|2023-04-10 17:25:00|13229|13218|13227|13216|13229|13218|13227|13215|101
1681147800000|2023-04-10 17:30:00|13228|13217|13226|13215|13228|13217|13226|13215|46
1681148100000|2023-04-10 17:35:00|13225|13214|13225|13214|13225|13214|13224|13213|19
1681148400000|2023-04-10 17:40:00|13224|13213|13224|13213|13224|13213|13223|13211|63
1681148700000|2023-04-10 17:45:00|13225|13214|13230|13219|13230|13219|13224|13213|37
1681149000000|2023-04-10 17:50:00|13229|13218|13225|13214|13229|13218|13225|13214|68
1681149300000|2023-04-10 17:55:00|13224|13213|13227|13215|13227|13216|13224|13213|57
1681149600000|2023-04-10 18:00:00|13226|13214|13225|13214|13226|13214|13223|13212|91
1681149900000|2023-04-10 18:05:00|13224|13213|13224|13213|13224|13214|13223|13212|108
1681150200000|2023-04-10 18:10:00|13225|13212|13224|13213|13225|13213|13224|13212|64
1681150500000|2023-04-10 18:15:00|13225|13214|13225|13214|13229|13217|13225|13214|149
1681150800000|2023-04-10 18:20:00|13224|13213|13227|13216|13227|13216|13224|13213|56
1681151100000|2023-04-10 18:25:00|13226|13215|13226|13214|13226|13215|13225|13214|33
1681151400000|2023-04-10 18:30:00|13225|13215|13225|13213|13225|13215|13225|13213|14
1681151700000|2023-04-10 18:35:00|13224|13214|13224|13213|13224|13214|13224|13213|31
1681152000000|2023-04-10 18:40:00|13223|13212|13221.5|13211.5|13223|13212|13221.5|13211|79
1681152300000|2023-04-10 18:45:00|13221|13211|13221.5|13211.5|13222.5|13212.5|13214|13204|741
1681152600000|2023-04-10 18:50:00|13222|13212|13224.5|13214.5|13224.5|13214.5|13221.5|13211.5|29
1681152900000|2023-04-10 18:55:00|13225.5|13215.5|13229.5|13219.5|13229.5|13219.5|13225.5|13215.5|22
1681153200000|2023-04-10 19:00:00|13229|13219|13227.5|13217.5|13229.5|13219.5|13227|13217|13
1681153500000|2023-04-10 19:05:00|13226.5|13216.5|13226.5|13216.5|13226.5|13216.5|13225.5|13215.5|29
1681153800000|2023-04-10 19:10:00|13225.5|13215.5|13223.5|13213.5|13225.5|13215.5|13223.5|13213.5|50
1681154100000|2023-04-10 19:15:00|13224.5|13214.5|13226.5|13216.5|13226.5|13216.5|13224.5|13214.5|20
1681154400000|2023-04-10 19:20:00|13227|13217|13225.5|13215.5|13227.5|13217.5|13225.5|13215.5|3
1681154700000|2023-04-10 19:25:00|13225|13215|13224.5|13214.5|13226|13216|13224.5|13214.5|25
1681155000000|2023-04-10 19:30:00|13225.5|13215.5|13224.5|13214.5|13226.5|13216.5|13224.5|13214.5|12
1681155300000|2023-04-10 19:35:00|||||||||3
1681155600000|2023-04-10 19:40:00|13225.5|13215.5|13225.5|13215.5|13225.5|13215.5|13225.5|13215.5|7
1681155900000|2023-04-10 19:45:00|13224.5|13214.5|13227.5|13217.5|13227.5|13217.5|13224.5|13214.5|87
1681156200000|2023-04-10 19:50:00|13228.5|13218.5|13227.5|13217.5|13228.5|13218.5|13226.5|13216.5|13
1681156500000|2023-04-10 19:55:00|13227|13217|13230.5|13220.5|13230.5|13220.5|13226|13216|95
1681156800000|2023-04-10 20:00:00|13230|13220|13229.5|13219.5|13230|13220|13229.5|13219.5|46
1681157100000|2023-04-10 20:05:00|13231|13221|13231.5|13221.5|13231.5|13221.5|13231|13221|48
1681157400000|2023-04-10 20:10:00|13230.5|13220.5|13229.5|13219.5|13230.5|13220.5|13229.5|13219.5|22
1681157700000|2023-04-10 20:15:00|13230|13220|13230.5|13220.5|13231|13221|13230|13220|28
1681158000000|2023-04-10 20:20:00|||||||||5
1681158300000|2023-04-10 20:25:00|13230|13220|13229.5|13219.5|13230.5|13220.5|13229.5|13219.5|37
1681158600000|2023-04-10 20:30:00|13230|13220|13230.5|13220.5|13231|13221|13230|13220|9
1681158900000|2023-04-10 20:35:00|||||||||1
1681159200000|2023-04-10 20:40:00|13231.5|13221.5|13233|13223|13234.5|13224.5|13230.5|13220.5|104
1681159500000|2023-04-10 20:45:00|13233.5|13223.5|13232|13222|13234.5|13224.5|13232|13222|23
1681159800000|2023-04-10 20:50:00|13232.5|13222.5|13233|13223|13233|13223|13232|13222|7
1681160100000|2023-04-10 20:55:00|13232|13222|13232.5|13222.5|13234|13224|13232|13222|24
1681160400000|2023-04-10 21:00:00|13232|13222|13230.5|13220.5|13232.5|13222.5|13229|13219|3
1681160700000|2023-04-10 21:05:00|13229.5|13219.5|13229|13219|13230.5|13220.5|13228.5|13218.5|5
1681161000000|2023-04-10 21:10:00|13228.5|13218.5|13228.5|13218.5|13228.5|13218.5|13228.5|13218.5|0
1681161300000|2023-04-10 21:15:00|13236|13212|13236.7|13212.7|13236.7|13212.7|13235.9|13211.9|1
1681161600000|2023-04-10 21:20:00|13236.9|13212.9|13236.6|13212.6|13236.9|13212.9|13236.6|13212.6|0
1681161900000|2023-04-10 21:25:00|13236.4|13212.4|13236.6|13212.6|13236.6|13212.6|13235.9|13211.9|0
1681162200000|2023-04-10 21:30:00|13236.8|13212.8|13236.6|13212.6|13236.8|13212.8|13236.2|13212.2|0
1681162500000|2023-04-10 21:35:00|13236.5|13212.5|13236|13212|13236.5|13212.5|13236|13212|0
1681162800000|2023-04-10 21:40:00|13236.1|13212.1|13235.1|13211.1|13236.1|13212.1|13234.7|13210.7|0
1681163100000|2023-04-10 21:45:00|13235.2|13211.2|13235.3|13211.3|13235.3|13211.3|13235.2|13211.2|0
1681163400000|2023-04-10 21:50:00|13235|13211|13234.6|13210.6|13235|13211|13234.5|13210.5|0
1681163700000|2023-04-10 21:55:00|13234.4|13210.4|13233.8|13209.8|13234.7|13210.7|13233.7|13209.7|0
1681164000000|2023-04-10 22:00:00|13234.6|13210.6|13235.8|13211.8|13236.4|13212.4|13232.4|13208.4|0
1681164300000|2023-04-10 22:05:00|13236.3|13212.3|13237.5|13213.5|13238.1|13214.1|13235.3|13211.3|0
1681164600000|2023-04-10 22:10:00|13238|13214|13237|13213|13238.1|13214.1|13237|13213|0
1681164900000|2023-04-10 22:15:00|13237.5|13213.5|13238.6|13214.6|13239.1|13215.1|13237.5|13213.5|0
1681165200000|2023-04-10 22:20:00|13239.1|13215.1|13238.6|13214.6|13239.1|13215.1|13238.6|13214.6|0
1681165500000|2023-04-10 22:25:00|13239.1|13215.1|13239.6|13215.6|13239.6|13215.6|13238.6|13214.6|0
1681165800000|2023-04-10 22:30:00|13240.1|13216.1|13239.6|13215.6|13240.2|13216.2|13239.1|13215.1|0
1681166100000|2023-04-10 22:35:00|13239.2|13215.2|13238.6|13214.6|13239.2|13215.2|13237.5|13213.5|0
1681166400000|2023-04-10 22:40:00|13238.1|13214.1|13237.5|13213.5|13238.1|13214.1|13237.5|13213.5|0
1681166700000|2023-04-10 22:45:00|13238|13214|13238.6|13214.6|13238.6|13214.6|13237|13213|0
1681167000000|2023-04-10 22:50:00|13239.1|13215.1|13239.1|13215.1|13240.1|13216.1|13239.1|13215.1|0
1681167300000|2023-04-10 22:55:00|13238.6|13214.6|13239.1|13215.1|13239.6|13215.6|13238.5|13214.5|0
1681167600000|2023-04-10 23:00:00|13239|13215|13238|13214|13239|13215|13238|13214|0
1681167900000|2023-04-10 23:05:00|13238.2|13214.2|13239|13215|13239.6|13215.6|13238|13214|0
1681168200000|2023-04-10 23:10:00|13238.6|13214.6|13240.1|13216.1|13240.6|13216.6|13238.5|13214.5|0
1681168500000|2023-04-10 23:15:00|13240.3|13216.3|13241.1|13217.1|13241.7|13217.7|13240.1|13216.1|0
1681168800000|2023-04-10 23:20:00|13246.3|13222.3|13246.3|13222.3|13246.8|13222.8|13245.2|13221.2|0
1681169100000|2023-04-10 23:25:00|13245.8|13221.8|13245.8|13221.8|13246.3|13222.3|13245.8|13221.8|0
1681169400000|2023-04-10 23:30:00|13245.3|13221.3|13249.2|13225.2|13249.8|13225.8|13245.2|13221.2|0
1681169700000|2023-04-10 23:35:00|13248.8|13224.8|13248.4|13224.4|13249.4|13225.4|13248.4|13224.4|0
1681170000000|2023-04-10 23:40:00|13247.9|13223.9|13247.3|13223.3|13248.4|13224.4|13247.3|13223.3|0
1681170300000|2023-04-10 23:45:00|13247.8|13223.8|13247.3|13223.3|13247.8|13223.8|13246.8|13222.8|0
1681170600000|2023-04-10 23:50:00|13247.8|13223.8|13248.9|13224.9|13249.4|13225.4|13247.3|13223.3|0
1681170900000|2023-04-10 23:55:00|13249.4|13225.4|13251|13227|13251.5|13227.5|13248.9|13224.9|0
1681171200000|2023-04-11 00:00:00|13250.6|13226.6|13249.5|13225.5|13251.8|13227.8|13249.5|13225.5|0
1681171500000|2023-04-11 00:05:00|13250|13226|13249.7|13225.7|13250.1|13226.1|13246.2|13222.2|0
1681171800000|2023-04-11 00:10:00|13249.2|13225.2|13258.5|13234.5|13259|13235|13249.2|13225.2|0
1681172100000|2023-04-11 00:15:00|13258|13234|13258.2|13234.2|13262.7|13238.7|13257.9|13233.9|0
1681172400000|2023-04-11 00:20:00|13258|13234|13255.5|13231.5|13258.5|13234.5|13255.5|13231.5|0
1681172700000|2023-04-11 00:25:00|13255.9|13231.9|13254.1|13230.1|13256.4|13232.4|13253.4|13229.4|0
1681173000000|2023-04-11 00:30:00|13255|13231|13252.9|13228.9|13255.2|13231.2|13251.9|13227.9|0
1681173300000|2023-04-11 00:35:00|13252.4|13228.4|13252.2|13228.2|13254.5|13230.5|13248.7|13224.7|0
1681173600000|2023-04-11 00:40:00|13252|13228|13252.5|13228.5|13252.9|13228.9|13249.2|13225.2|0
1681173900000|2023-04-11 00:45:00|13253|13229|13250.2|13226.2|13253.2|13229.2|13249.2|13225.2|0
1681174200000|2023-04-11 00:50:00|13250.7|13226.7|13250.7|13226.7|13251.1|13227.1|13249.7|13225.7|0
1681174500000|2023-04-11 00:55:00|13250.9|13226.9|13253.2|13229.2|13253.7|13229.7|13250.2|13226.2|0
1681174800000|2023-04-11 01:00:00|13248.5|13238.5|13247|13237|13255|13245|13243.5|13233.5|1402
1681175100000|2023-04-11 01:05:00|13247.5|13237.5|13239|13229|13250.5|13240.5|13237.5|13227.5|696
1681175400000|2023-04-11 01:10:00|13239.5|13229.5|13230|13220|13241|13231|13229|13219|730
1681175700000|2023-04-11 01:15:00|13229.5|13219.5|13260|13250|13275.5|13265.5|13227|13217|4687
1681176000000|2023-04-11 01:20:00|13259.5|13249.5|13251|13241|13274.5|13264.5|13250.5|13240.5|2185
1681176300000|2023-04-11 01:25:00|13252|13242|13254|13244|13264|13254|13247.5|13237.5|2535
1681176600000|2023-04-11 01:30:00|13258.5|13248.5|13230|13220|13261|13251|13219.5|13209.5|13689
1681176900000|2023-04-11 01:35:00|13229.5|13219.5|13268|13258|13278|13268|13226.5|13216.5|8792
1681177200000|2023-04-11 01:40:00|13267.5|13257.5|13232|13222|13273.5|13263.5|13230.5|13220.5|4721
1681177500000|2023-04-11 01:45:00|13231|13221|13193|13183|13231|13221|13188|13178|7294
1681177800000|2023-04-11 01:50:00|13192|13182|13208|13198|13210|13200|13175|13165|4439
1681178100000|2023-04-11 01:55:00|13210|13200|13213.8|13203.8|13217.8|13207.8|13201.8|13191.8|2628
1681178400000|2023-04-11 02:00:00|13211.8|13201.8|13231.8|13221.8|13233.8|13223.8|13204.8|13194.8|2943
1681178700000|2023-04-11 02:05:00|13230.8|13220.8|13217.8|13207.8|13237.8|13227.8|13213.8|13203.8|2212
1681179000000|2023-04-11 02:10:00|13218.8|13208.8|13189.8|13179.8|13218.8|13208.8|13185.8|13175.8|2663
1681179300000|2023-04-11 02:15:00|13190.8|13180.8|13187.8|13177.8|13195.8|13185.8|13180.8|13170.8|2622
1681179600000|2023-04-11 02:20:00|13186.8|13176.8|13193.8|13183.8|13202.8|13192.8|13178.8|13168.8|3261
1681179900000|2023-04-11 02:25:00|13194.8|13184.8|13188.8|13178.8|13204.8|13194.8|13186.8|13176.8|2667
1681180200000|2023-04-11 02:30:00|13187.8|13177.8|13189.8|13179.8|13194.8|13184.8|13174.8|13164.8|2386
1681180500000|2023-04-11 02:35:00|13190.8|13180.8|13183.8|13173.8|13194.8|13184.8|13182.8|13172.8|993
1681180800000|2023-04-11 02:40:00|13182.8|13172.8|13198.8|13188.8|13205.8|13195.8|13182.8|13172.8|1102
1681181100000|2023-04-11 02:45:00|13196.8|13186.8|13182.8|13172.8|13196.8|13186.8|13178.8|13168.8|911
1681181400000|2023-04-11 02:50:00|13183.8|13173.8|13173.8|13163.8|13189.8|13179.8|13173.8|13163.8|652
1681181700000|2023-04-11 02:55:00|13174.8|13164.8|13164.8|13154.8|13176.8|13166.8|13161.8|13151.8|1950
1681182000000|2023-04-11 03:00:00|13163.8|13153.8|13170.8|13160.8|13174.8|13164.8|13162.8|13152.8|2503
1681182300000|2023-04-11 03:05:00|13169.8|13159.8|13181.8|13171.8|13186.8|13176.8|13168.8|13158.8|1725
1681182600000|2023-04-11 03:10:00|13182.8|13172.8|13187.8|13177.8|13192.8|13182.8|13178.8|13168.8|1359
1681182900000|2023-04-11 03:15:00|13188.8|13178.8|13188.8|13178.8|13199.8|13189.8|13181.8|13171.8|1117
1681183200000|2023-04-11 03:20:00|13189.8|13179.8|13183.8|13173.8|13194.8|13184.8|13177.8|13167.8|947
1681183500000|2023-04-11 03:25:00|13182.8|13172.8|13171.8|13161.8|13182.8|13172.8|13169.8|13159.8|1532
1681183800000|2023-04-11 03:30:00|13170.8|13160.8|13161.8|13151.8|13173.8|13163.8|13159.8|13149.8|827
1681184100000|2023-04-11 03:35:00|13162.8|13152.8|13148.8|13138.8|13162.8|13152.8|13146.8|13136.8|1385
1681184400000|2023-04-11 03:40:00|13147.8|13137.8|13144.8|13134.8|13152.8|13142.8|13142.8|13132.8|917
1681184700000|2023-04-11 03:45:00|13142.8|13132.8|13140.8|13130.8|13144.8|13134.8|13139.8|13129.8|835
1681185000000|2023-04-11 03:50:00|13141.8|13131.8|13140.8|13130.8|13144.8|13134.8|13139.8|13129.8|909
1681185300000|2023-04-11 03:55:00|13139.8|13129.8|13139.8|13129.8|13142.8|13132.8|13137.8|13127.8|619
1681185600000|2023-04-11 04:00:00|13140.8|13130.8|13143.8|13133.8|13143.8|13133.8|13137.8|13127.8|424
1681185900000|2023-04-11 04:05:00|13142.8|13132.8|13143.8|13133.8|13145.8|13135.8|13141.8|13131.8|270
1681186200000|2023-04-11 04:10:00|13144.8|13134.8|13149.8|13139.8|13151.8|13141.8|13143.8|13133.8|407
1681186500000|2023-04-11 04:15:00|13150.8|13140.8|13151.8|13141.8|13152.8|13142.8|13150.8|13140.8|282
1681186800000|2023-04-11 04:20:00|13152.8|13142.8|13150.8|13140.8|13154.8|13144.8|13148.8|13138.8|263
1681187100000|2023-04-11 04:25:00|13149.8|13139.8|13151.8|13141.8|13153.8|13143.8|13149.8|13139.8|227
1681187400000|2023-04-11 04:30:00|13150.8|13140.8|13154.8|13144.8|13154.8|13144.8|13149.8|13139.8|206
1681187700000|2023-04-11 04:35:00|13152.8|13142.8|13151.8|13141.8|13155.8|13145.8|13151.8|13141.8|390
1681188000000|2023-04-11 04:40:00|13152.8|13142.8|13150.8|13140.8|13153.8|13143.8|13150.8|13140.8|66
1681188300000|2023-04-11 04:45:00|13151.8|13141.8|13149.8|13139.8|13151.8|13141.8|13147.8|13137.8|73
1681188600000|2023-04-11 04:50:00|13150.8|13140.8|13151.8|13141.8|13152.8|13142.8|13150.8|13140.8|220
1681188900000|2023-04-11 04:55:00|13152.8|13142.8|13146.8|13136.8|13155.8|13145.8|13143.8|13133.8|1198
1681189200000|2023-04-11 05:00:00|13147.8|13137.8|13163.8|13153.8|13165.8|13155.8|13147.8|13137.8|5625
1681189500000|2023-04-11 05:05:00|13162.8|13152.8|13144.8|13134.8|13164.8|13154.8|13139.8|13129.8|1841
1681189800000|2023-04-11 05:10:00|13143.8|13133.8|13151.8|13141.8|13152.8|13142.8|13137.8|13127.8|1142
1681190100000|2023-04-11 05:15:00|13150.8|13140.8|13145.8|13135.8|13152.8|13142.8|13138.8|13128.8|1866
1681190400000|2023-04-11 05:20:00|13144.8|13134.8|13134.8|13124.8|13144.8|13134.8|13126.8|13116.8|2628
1681190700000|2023-04-11 05:25:00|13135.8|13125.8|13129.8|13119.8|13135.8|13125.8|13124.8|13114.8|1211
1681191000000|2023-04-11 05:30:00|13128.8|13118.8|13111.8|13101.8|13132.8|13122.8|13110.8|13100.8|2600
1681191300000|2023-04-11 05:35:00|13110.8|13100.8|13116.8|13106.8|13124.8|13114.8|13107.8|13097.8|1562
1681191600000|2023-04-11 05:40:00|13115.8|13105.8|13125.8|13115.8|13126.8|13116.8|13111.8|13101.8|1147
1681191900000|2023-04-11 05:45:00|13124.8|13114.8|13132.8|13122.8|13134.8|13124.8|13123.8|13113.8|1050
1681192200000|2023-04-11 05:50:00|13131.8|13121.8|13125.8|13115.8|13135.8|13125.8|13124.8|13114.8|772
1681192500000|2023-04-11 05:55:00|13124.8|13114.8|13116.8|13106.8|13130.8|13120.8|13114.8|13104.8|745
1681192800000|2023-04-11 06:00:00|13115.8|13105.8|13109.8|13099.8|13116.8|13106.8|13098.8|13088.8|4471
1681193100000|2023-04-11 06:05:00|13110.8|13100.8|13111.8|13101.8|13114.8|13104.8|13107.8|13097.8|2915
1681193400000|2023-04-11 06:10:00|13110.8|13100.8|13121.8|13111.8|13122.8|13112.8|13108.8|13098.8|2938
1681193700000|2023-04-11 06:15:00|13120.8|13110.8|13121.8|13111.8|13123.8|13113.8|13118.8|13108.8|2389
1681194000000|2023-04-11 06:20:00|13122.8|13112.8|13124.8|13114.8|13131.8|13121.8|13120.8|13110.8|2616
1681194300000|2023-04-11 06:25:00|13125.8|13115.8|13119.8|13109.8|13125.8|13115.8|13117.8|13107.8|2072
1681194600000|2023-04-11 06:30:00|13120.8|13110.8|13120.8|13110.8|13126.8|13116.8|13116.8|13106.8|2152
1681194900000|2023-04-11 06:35:00|13119.8|13109.8|13130.8|13120.8|13135.8|13125.8|13115.8|13105.8|2403
1681195200000|2023-04-11 06:40:00|13129.8|13119.8|13118.8|13108.8|13131.8|13121.8|13115.8|13105.8|2927
1681195500000|2023-04-11 06:45:00|13116.8|13106.8|13120.8|13110.8|13123.8|13113.8|13116.8|13106.8|5241
1681195800000|2023-04-11 06:50:00|13119.8|13109.8|13126.8|13116.8|13128.8|13118.8|13117.8|13107.8|5227
1681196100000|2023-04-11 06:55:00|13127.8|13117.8|13122.8|13112.8|13131.8|13121.8|13121.8|13111.8|5656
1681196400000|2023-04-11 07:00:00|13123.8|13111.8|13140.8|13128.8|13142.8|13131.8|13123.8|13111.8|2224
1681196700000|2023-04-11 07:05:00|13139.8|13129.8|13146.8|13134.8|13147.8|13135.8|13138.8|13127.8|992
1681197000000|2023-04-11 07:10:00|13147.8|13135.8|13134.8|13123.8|13151.8|13139.8|13134.8|13123.8|810
1681197300000|2023-04-11 07:15:00|13135.8|13122.8|13140.8|13129.8|13142.8|13131.8|13132.8|13121.8|579
1681197600000|2023-04-11 07:20:00|13141.8|13130.8|13141.8|13130.8|13145.8|13134.8|13141.8|13129.8|333
1681197900000|2023-04-11 07:25:00|13142.8|13131.8|13142.8|13131.8|13145.8|13134.8|13141.8|13129.8|371
1681198200000|2023-04-11 07:30:00|13143.8|13130.8|13149.8|13138.8|13149.8|13138.8|13143.8|13130.8|358
1681198500000|2023-04-11 07:35:00|13148.8|13137.8|13144.8|13133.8|13149.8|13138.8|13144.8|13132.8|405
1681198800000|2023-04-11 07:40:00|13145.8|13134.8|13141.8|13129.8|13145.8|13134.8|13140.8|13128.8|739
1681199100000|2023-04-11 07:45:00|13142.8|13130.8|13142.8|13131.8|13144.8|13133.8|13141.8|13129.8|606
1681199400000|2023-04-11 07:50:00|13143.8|13132.8|13137.8|13126.8|13144.8|13133.8|13137.8|13126.8|647
1681199700000|2023-04-11 07:55:00|13136.8|13125.8|13133.8|13122.8|13138.8|13127.8|13133.8|13122.8|438
1681200000000|2023-04-11 08:00:00|13134.8|13123.8|13136.8|13125.8|13140.8|13128.8|13134.8|13122.8|520
1681200300000|2023-04-11 08:05:00|13137.8|13126.8|13135.8|13123.8|13140.8|13129.8|13134.8|13123.8|1128
1681200600000|2023-04-11 08:10:00|13136.8|13124.8|13127.8|13116.8|13138.8|13127.8|13126.8|13115.8|2922
1681200900000|2023-04-11 08:15:00|13128.8|13117.8|13134.8|13122.8|13136.8|13125.8|13128.8|13117.8|555
1681201200000|2023-04-11 08:20:00|13133.8|13123.8|13137.8|13126.8|13138.8|13127.8|13132.8|13121.8|607
1681201500000|2023-04-11 08:25:00|13138.8|13127.8|13141.8|13129.8|13143.8|13132.8|13137.8|13126.8|786
1681201800000|2023-04-11 08:30:00|13143.7|13119.7|13147.1|13123.1|13147.6|13123.6|13137.9|13113.9|0
1681202100000|2023-04-11 08:35:00|13146.8|13122.8|13145.9|13121.9|13147.1|13123.1|13145.3|13121.3|873
1681202400000|2023-04-11 08:40:00|13146.4|13122.4|13145|13121|13147.8|13123.8|13145|13121|0
1681202700000|2023-04-11 08:45:00|13145.5|13121.5|13145.3|13121.3|13147.1|13123.1|13143.6|13119.6|0
1681203000000|2023-04-11 08:50:00|13144.8|13120.8|13147.8|13123.8|13148.2|13124.2|13144.8|13120.8|0
1681203300000|2023-04-11 08:55:00|13148.2|13124.2|13154.5|13130.5|13154.9|13130.9|13148|13124|0
1681203600000|2023-04-11 09:00:00|13138.8|13126.8|13144.8|13133.8|13149.8|13138.8|13138.8|13126.8|343
1681203900000|2023-04-11 09:05:00|13145.8|13134.8|13149.8|13137.8|13149.8|13138.8|13145.8|13134.8|164
1681204200000|2023-04-11 09:10:00|13150.8|13138.8|13164.8|13153.8|13176.8|13162.8|13150.8|13138.8|2104
1681204500000|2023-04-11 09:15:00|13165.8|13152.8|13166.8|13155.8|13186.8|13174.8|13161.8|13150.8|2017
1681204800000|2023-04-11 09:20:00|13165.8|13154.8|13164.8|13153.8|13169.8|13158.8|13163.8|13152.8|195
1681205100000|2023-04-11 09:25:00|13163.8|13152.8|13161.8|13150.8|13163.8|13152.8|13161.8|13149.8|123
1681205400000|2023-04-11 09:30:00|13160.8|13149.8|13161.8|13150.8|13163.8|13152.8|13157.8|13146.8|202
1681205700000|2023-04-11 09:35:00|13160.8|13149.8|13160.8|13149.8|13160.8|13149.8|13158.8|13147.8|124
1681206000000|2023-04-11 09:40:00|13162.8|13151.8|13158.8|13147.8|13163.8|13151.8|13157.8|13146.8|151
1681206300000|2023-04-11 09:45:00|13157.8|13146.8|13158.8|13147.8|13159.8|13148.8|13157.8|13146.8|81
1681206600000|2023-04-11 09:50:00|13159.8|13148.8|13160.8|13149.8|13161.8|13150.8|13157.8|13146.8|113
1681206900000|2023-04-11 09:55:00|13159.8|13148.8|13159.8|13148.8|13159.8|13148.8|13156.8|13145.8|169
1681207200000|2023-04-11 10:00:00|13160.8|13149.8|13160.8|13148.8|13161.8|13150.8|13158.8|13147.8|67
1681207500000|2023-04-11 10:05:00|13159.8|13147.8|13157.8|13146.8|13160.8|13149.8|13157.8|13146.8|71
1681207800000|2023-04-11 10:10:00|13156.8|13145.8|13160.8|13148.8|13160.8|13149.8|13156.8|13145.8|83
1681208100000|2023-04-11 10:15:00|13163.8|13149.8|13166.8|13154.8|13166.8|13155.8|13163.8|13148.8|123
1681208400000|2023-04-11 10:20:00|13165.8|13155.8|13166.8|13155.8|13169.8|13157.8|13163.8|13151.8|470
1681208700000|2023-04-11 10:25:00|13165.8|13153.8|13163.8|13151.8|13165.8|13154.8|13162.8|13151.8|230
1681209000000|2023-04-11 10:30:00|13162.8|13152.8|13159.8|13147.8|13163.8|13152.8|13158.8|13147.8|92
1681209300000|2023-04-11 10:35:00|13158.8|13148.8|13159.8|13147.8|13159.8|13148.8|13158.8|13146.8|29
1681209600000|2023-04-11 10:40:00|13158.8|13148.8|13157.8|13146.8|13159.8|13148.8|13157.8|13146.8|19
1681209900000|2023-04-11 10:45:00|13156.8|13145.8|13155.8|13144.8|13159.8|13148.8|13155.8|13144.8|301
1681210200000|2023-04-11 10:50:00|13154.8|13143.8|13154.8|13143.8|13155.8|13144.8|13153.8|13142.8|52
1681210500000|2023-04-11 10:55:00|13155.8|13144.8|13157.8|13145.8|13158.8|13147.8|13155.8|13144.8|48
1681210800000|2023-04-11 11:00:00|13156.8|13146.8|13156.8|13145.8|13157.8|13146.8|13156.8|13145.8|18
1681211100000|2023-04-11 11:05:00|13155.8|13144.8|13151.8|13140.8|13156.8|13145.8|13151.8|13140.8|68
1681211400000|2023-04-11 11:10:00|13152.8|13139.8|13151.8|13140.8|13152.8|13141.8|13151.8|13139.8|7
1681211700000|2023-04-11 11:15:00|13152.8|13141.8|13153.8|13142.8|13154.8|13143.8|13152.8|13140.8|27
1681212000000|2023-04-11 11:20:00|13152.8|13141.8|13153.8|13141.8|13153.8|13142.8|13151.8|13140.8|20
1681212300000|2023-04-11 11:25:00|13152.8|13142.8|13151.8|13140.8|13153.8|13142.8|13151.8|13140.8|14
1681212600000|2023-04-11 11:30:00|13152.8|13139.8|13149.8|13138.8|13152.8|13140.8|13149.8|13137.8|47
1681212900000|2023-04-11 11:35:00|13150.8|13137.8|13147.8|13135.8|13150.8|13139.8|13145.8|13134.8|105
1681213200000|2023-04-11 11:40:00|13146.8|13136.8|13147.8|13135.8|13147.8|13136.8|13145.8|13133.8|16
1681213500000|2023-04-11 11:45:00|13148.8|13136.8|13147.8|13136.8|13148.8|13137.8|13146.8|13135.8|31
1681213800000|2023-04-11 11:50:00|13148.8|13135.8|13150.8|13138.8|13150.8|13139.8|13147.8|13135.8|28
1681214100000|2023-04-11 11:55:00|13149.8|13139.8|13149.8|13137.8|13151.8|13140.8|13148.8|13137.8|28
1681214400000|2023-04-11 12:00:00|13148.8|13136.8|13150.8|13139.8|13150.8|13139.8|13148.8|13136.8|28
1681214700000|2023-04-11 12:05:00|13151.8|13140.8|13152.8|13141.8|13152.8|13141.8|13149.8|13138.8|102
1681215000000|2023-04-11 12:10:00|13153.8|13140.8|13153.8|13142.8|13154.8|13143.8|13153.8|13140.8|16
1681215300000|2023-04-11 12:15:00|13154.8|13141.8|13154.8|13143.8|13154.8|13143.8|13153.8|13141.8|35
1681215600000|2023-04-11 12:20:00|13155.8|13144.8|13158.8|13147.8|13159.8|13148.8|13154.8|13143.8|83
1681215900000|2023-04-11 12:25:00|13157.8|13146.8|13155.8|13144.8|13158.8|13147.8|13155.8|13144.8|60
1681216200000|2023-04-11 12:30:00|13156.8|13145.8|13159.8|13148.8|13159.8|13148.8|13156.8|13145.8|40
1681216500000|2023-04-11 12:35:00|13160.8|13149.8|13161.8|13150.8|13162.8|13151.8|13160.8|13149.8|77
1681216800000|2023-04-11 12:40:00|13162.8|13151.8|13161.8|13150.8|13163.8|13152.8|13161.8|13149.8|43
1681217100000|2023-04-11 12:45:00|13160.8|13149.8|13159.8|13148.8|13163.8|13152.8|13159.8|13148.8|50
1681217400000|2023-04-11 12:50:00|13160.8|13149.8|13161.8|13150.8|13162.8|13151.8|13159.8|13148.8|83
1681217700000|2023-04-11 12:55:00|13162.8|13151.8|13160.8|13149.8|13163.8|13152.8|13160.8|13149.8|72
1681218000000|2023-04-11 13:00:00|13161.8|13148.8|13156.8|13145.8|13161.8|13150.8|13156.8|13145.8|122
1681218300000|2023-04-11 13:05:00|13157.8|13146.8|13159.8|13148.8|13160.8|13149.8|13155.8|13144.8|95
1681218600000|2023-04-11 13:10:00|13160.8|13149.8|13161.8|13150.8|13162.8|13151.8|13158.8|13147.8|100
1681218900000|2023-04-11 13:15:00|13162.8|13151.8|13166.8|13155.8|13166.8|13155.8|13161.8|13150.8|197
1681219200000|2023-04-11 13:20:00|13167.8|13156.8|13168.8|13157.8|13169.8|13158.8|13166.8|13154.8|226
1681219500000|2023-04-11 13:25:00|13169.8|13158.8|13172.8|13161.8|13173.8|13162.8|13168.8|13157.8|259
1681219800000|2023-04-11 13:30:00|13171.8|13160.8|13174.8|13163.8|13175.8|13164.8|13165.8|13154.8|713
1681220100000|2023-04-11 13:35:00|13175.8|13164.8|13159.8|13148.8|13178.8|13167.8|13157.8|13146.8|629
1681220400000|2023-04-11 13:40:00|13158.8|13147.8|13167.8|13156.8|13167.8|13156.8|13155.8|13144.8|514
1681220700000|2023-04-11 13:45:00|13168.8|13157.8|13167.8|13156.8|13174.8|13163.8|13167.8|13156.8|367
1681221000000|2023-04-11 13:50:00|13168.8|13155.8|13173.8|13162.8|13174.8|13162.8|13165.8|13153.8|142
1681221300000|2023-04-11 13:55:00|13172.8|13161.8|13175.8|13164.8|13176.8|13165.8|13171.8|13160.8|180
1681221600000|2023-04-11 14:00:00|13176.8|13165.8|13180.8|13169.8|13182.8|13170.8|13174.8|13163.8|435
1681221900000|2023-04-11 14:05:00|13179.8|13168.8|13179.8|13168.8|13182.8|13171.8|13176.8|13165.8|409
1681222200000|2023-04-11 14:10:00|13180.8|13169.8|13173.8|13162.8|13181.8|13170.8|13171.8|13160.8|193
1681222500000|2023-04-11 14:15:00|13174.8|13163.8|13176.8|13165.8|13178.8|13166.8|13173.8|13162.8|111
1681222800000|2023-04-11 14:20:00|13177.8|13166.8|13181.8|13170.8|13181.8|13170.8|13177.8|13165.8|98
1681223100000|2023-04-11 14:25:00|13180.8|13169.8|13180.8|13169.8|13184.8|13173.8|13179.8|13168.8|233
1681223400000|2023-04-11 14:30:00|13181.8|13170.8|13176.8|13165.8|13181.8|13170.8|13175.8|13164.8|72
1681223700000|2023-04-11 14:35:00|13175.8|13164.8|13172.8|13161.8|13176.8|13165.8|13170.8|13159.8|170
1681224000000|2023-04-11 14:40:00|13171.8|13160.8|13170.8|13159.8|13176.8|13165.8|13168.8|13157.8|121
1681224300000|2023-04-11 14:45:00|13169.8|13158.8|13171.8|13160.8|13172.8|13160.8|13168.8|13156.8|141
1681224600000|2023-04-11 14:50:00|13172.8|13161.8|13167.8|13156.8|13173.8|13162.8|13167.8|13156.8|58
1681224900000|2023-04-11 14:55:00|13168.8|13157.8|13162.8|13151.8|13168.8|13157.8|13161.8|13149.8|110
1681225200000|2023-04-11 15:00:00|13163.8|13152.8|13165.8|13153.8|13168.8|13157.8|13163.8|13152.8|98
1681225500000|2023-04-11 15:05:00|13164.8|13154.8|13166.8|13155.8|13167.8|13156.8|13164.8|13153.8|62
1681225800000|2023-04-11 15:10:00|13165.8|13154.8|13172.8|13161.8|13172.8|13161.8|13162.8|13151.8|55
1681226100000|2023-04-11 15:15:00|13173.8|13162.8|13172.8|13161.8|13174.8|13163.8|13170.8|13159.8|132
1681226400000|2023-04-11 15:20:00|13171.8|13160.8|13174.8|13163.8|13175.8|13164.8|13169.8|13158.8|105
1681226700000|2023-04-11 15:25:00|13173.8|13162.8|13167.8|13156.8|13173.8|13162.8|13167.8|13156.8|49
1681227000000|2023-04-11 15:30:00|13168.8|13157.8|13163.8|13152.8|13168.8|13157.8|13163.8|13152.8|113
1681227300000|2023-04-11 15:35:00|13162.8|13151.8|13163.8|13152.8|13165.8|13154.8|13162.8|13151.8|34
1681227600000|2023-04-11 15:40:00|13164.8|13151.8|13158.8|13147.8|13164.8|13152.8|13158.8|13147.8|63
1681227900000|2023-04-11 15:45:00|13159.8|13148.8|13165.8|13153.8|13165.8|13154.8|13157.8|13146.8|70
1681228200000|2023-04-11 15:50:00|13164.8|13154.8|13163.8|13151.8|13166.8|13155.8|13162.8|13151.8|66
1681228500000|2023-04-11 15:55:00|13164.8|13152.8|13161.8|13150.8|13165.8|13153.8|13160.8|13149.8|53
1681228800000|2023-04-11 16:00:00|13162.8|13151.8|13165.8|13154.8|13165.8|13154.8|13161.8|13150.8|72
1681229100000|2023-04-11 16:05:00|13166.8|13155.8|13166.8|13154.8|13166.8|13155.8|13161.8|13150.8|220
1681229400000|2023-04-11 16:10:00|13167.8|13155.8|13165.8|13154.8|13169.8|13158.8|13164.8|13153.8|95
1681229700000|2023-04-11 16:15:00|13164.8|13153.8|13162.8|13151.8|13164.8|13153.8|13161.8|13150.8|73
1681230000000|2023-04-11 16:20:00|13163.8|13152.8|13162.8|13151.8|13164.8|13153.8|13161.8|13150.8|75
1681230300000|2023-04-11 16:25:00|13163.8|13152.8|13164.8|13153.8|13165.8|13154.8|13160.8|13149.8|73
1681230600000|2023-04-11 16:30:00|13165.8|13154.8|13166.8|13155.8|13168.8|13157.8|13164.8|13153.8|116
1681230900000|2023-04-11 16:35:00|13165.8|13154.8|13163.8|13151.8|13165.8|13154.8|13161.8|13150.8|34
1681231200000|2023-04-11 16:40:00|13164.8|13152.8|13164.8|13153.8|13164.8|13153.8|13162.8|13151.8|19
1681231500000|2023-04-11 16:45:00|13165.8|13152.8|13165.8|13154.8|13166.8|13154.8|13164.8|13152.8|15
1681231800000|2023-04-11 16:50:00|13164.8|13153.8|13165.8|13154.8|13166.8|13154.8|13164.8|13153.8|20
1681232100000|2023-04-11 16:55:00|13164.8|13153.8|13167.8|13156.8|13168.8|13157.8|13164.8|13153.8|36
1681232400000|2023-04-11 17:00:00|13168.8|13157.8|13167.8|13156.8|13169.8|13158.8|13166.8|13155.8|124
1681232700000|2023-04-11 17:05:00|13168.8|13157.8|13169.8|13158.8|13170.8|13159.8|13167.8|13156.8|103
1681233000000|2023-04-11 17:10:00|13168.8|13157.8|13166.8|13155.8|13169.8|13158.8|13165.8|13154.8|126
1681233300000|2023-04-11 17:15:00|13167.8|13156.8|13165.8|13154.8|13168.8|13157.8|13163.8|13152.8|93
1681233600000|2023-04-11 17:20:00|13166.8|13155.8|13166.8|13155.8|13167.8|13156.8|13164.8|13152.8|46
1681233900000|2023-04-11 17:25:00|13167.8|13156.8|13168.8|13157.8|13168.8|13157.8|13166.8|13155.8|52
1681234200000|2023-04-11 17:30:00|13169.8|13156.8|13168.8|13157.8|13169.8|13158.8|13167.8|13156.8|77
1681234500000|2023-04-11 17:35:00|13167.8|13156.8|13171.8|13160.8|13171.8|13160.8|13167.8|13156.8|65
1681234800000|2023-04-11 17:40:00|13170.8|13159.8|13172.8|13161.8|13173.8|13162.8|13170.8|13159.8|136
1681235100000|2023-04-11 17:45:00|13171.8|13160.8|13175.8|13164.8|13175.8|13164.8|13171.8|13160.8|84
1681235400000|2023-04-11 17:50:00|13176.8|13165.8|13175.8|13164.8|13176.8|13165.8|13173.8|13162.8|45
1681235700000|2023-04-11 17:55:00|13174.8|13163.8|13173.8|13162.8|13175.8|13164.8|13172.8|13161.8|33
1681236000000|2023-04-11 18:00:00|13174.8|13163.8|13169.8|13158.8|13174.8|13163.8|13168.8|13157.8|101
1681236300000|2023-04-11 18:05:00|13168.8|13157.8|13166.8|13155.8|13169.8|13158.8|13166.8|13155.8|86
1681236600000|2023-04-11 18:10:00|13165.8|13154.8|13165.8|13154.8|13166.8|13155.8|13165.8|13154.8|28
1681236900000|2023-04-11 18:15:00|13164.8|13153.8|13166.8|13155.8|13167.8|13156.8|13164.8|13152.8|61
1681237200000|2023-04-11 18:20:00|13167.8|13156.8|13167.8|13155.8|13168.8|13157.8|13166.8|13155.8|43
1681237500000|2023-04-11 18:25:00|13166.8|13156.8|13171.8|13159.8|13171.8|13160.8|13166.8|13156.8|54
1681237800000|2023-04-11 18:30:00|13170.8|13160.8|13171.8|13160.8|13173.8|13162.8|13169.8|13158.8|70
1681238100000|2023-04-11 18:35:00|13172.8|13159.8|13171.8|13159.8|13172.8|13161.8|13170.8|13159.8|56
1681238400000|2023-04-11 18:40:00|13170.8|13160.8|13169.3|13159.3|13171.8|13160.8|13169.3|13158.8|56
1681238700000|2023-04-11 18:45:00|13169.8|13159.8|13169.3|13159.3|13170.3|13160.3|13168.3|13158.3|41
1681239000000|2023-04-11 18:50:00|13168.8|13158.8|13169.3|13159.3|13169.3|13159.3|13167.3|13157.3|53
1681239300000|2023-04-11 18:55:00|13169.8|13159.8|13170.3|13160.3|13171.3|13161.3|13169.3|13159.3|70
1681239600000|2023-04-11 19:00:00|13169.3|13159.3|13168.8|13158.8|13169.8|13159.8|13168.3|13158.3|49
1681239900000|2023-04-11 19:05:00|13168.3|13158.3|13166.8|13156.8|13168.3|13158.3|13166.3|13156.3|43
1681240200000|2023-04-11 19:10:00|13167.3|13157.3|13170.3|13160.3|13170.3|13160.3|13166.8|13156.8|24
1681240500000|2023-04-11 19:15:00|13170.8|13160.8|13170.3|13160.3|13171.3|13161.3|13170.3|13160.3|27
1681240800000|2023-04-11 19:20:00|13169.8|13159.8|13169.3|13159.3|13171.3|13161.3|13168.3|13158.3|63
1681241100000|2023-04-11 19:25:00|13168.8|13158.8|13168.3|13158.3|13168.8|13158.8|13167.3|13157.3|36
1681241400000|2023-04-11 19:30:00|13167.8|13157.8|13164.8|13154.8|13168.3|13158.3|13164.8|13154.8|53
1681241700000|2023-04-11 19:35:00|13164.3|13154.3|13160.3|13150.3|13164.3|13154.3|13159.8|13149.8|67
1681242000000|2023-04-11 19:40:00|13159.3|13149.3|13158.8|13148.8|13161.3|13151.3|13158.8|13148.8|120
1681242300000|2023-04-11 19:45:00|13158.3|13148.3|13157.3|13147.3|13159.3|13149.3|13156.3|13146.3|89
1681242600000|2023-04-11 19:50:00|13156.8|13146.8|13155.8|13145.8|13158.3|13148.3|13154.8|13144.8|70
1681242900000|2023-04-11 19:55:00|13155.3|13145.3|13154.8|13144.8|13156.3|13146.3|13151.3|13141.3|209
1681243200000|2023-04-11 20:00:00|13155.3|13145.3|13155.3|13145.3|13159.3|13149.3|13154.8|13144.8|70
1681243500000|2023-04-11 20:05:00|13155.8|13145.8|13155.8|13145.8|13156.3|13146.3|13155.8|13145.8|1
1681243800000|2023-04-11 20:10:00|13154.8|13144.8|13155.8|13145.8|13155.8|13145.8|13154.3|13144.3|39
1681244100000|2023-04-11 20:15:00|13156.3|13146.3|13156.3|13146.3|13156.3|13146.3|13156.3|13146.3|2
1681244700000|2023-04-11 20:25:00|13156.8|13146.8|13155.8|13145.8|13156.8|13146.8|13155.8|13145.8|10
1681245000000|2023-04-11 20:30:00|13156.3|13146.3|13156.3|13146.3|13156.3|13146.3|13156.3|13146.3|7
1681245300000|2023-04-11 20:35:00|13155.3|13145.3|13155.8|13145.8|13155.8|13145.8|13155.3|13145.3|2
1681245600000|2023-04-11 20:40:00|13155.3|13145.3|13154.8|13144.8|13155.3|13145.3|13154.3|13144.3|34
1681245900000|2023-04-11 20:45:00|13155.8|13145.8|13159.3|13149.3|13159.3|13149.3|13155.8|13145.8|38
1681246200000|2023-04-11 20:50:00|13158.8|13148.8|13158.8|13148.8|13159.8|13149.8|13158.8|13148.8|28
1681246500000|2023-04-11 20:55:00|13159.3|13149.3|13160.8|13150.8|13161.3|13151.3|13159.3|13149.3|18
1681246800000|2023-04-11 21:00:00|13160.3|13150.3|13161.3|13151.3|13161.3|13151.3|13159.8|13149.8|2
1681247100000|2023-04-11 21:05:00|13160.3|13150.3|13160.3|13150.3|13160.3|13150.3|13160.3|13150.3|4
1681247400000|2023-04-11 21:10:00|||||||||1
1681247700000|2023-04-11 21:15:00|13167.3|13143.3|13166.5|13142.5|13167.4|13143.4|13166.3|13142.3|0
1681248000000|2023-04-11 21:20:00|13166.6|13142.6|13167|13143|13167.9|13143.9|13166.5|13142.5|0
1681248300000|2023-04-11 21:25:00|13167.1|13143.1|13166.5|13142.5|13167.6|13143.6|13165.7|13141.7|0
1681248600000|2023-04-11 21:30:00|13166.4|13142.4|13166.7|13142.7|13166.7|13142.7|13166.4|13142.4|0
1681248900000|2023-04-11 21:35:00|13166.5|13142.5|13166.4|13142.4|13166.7|13142.7|13166.4|13142.4|0
1681249200000|2023-04-11 21:40:00|13166.3|13142.3|13165.9|13141.9|13166.5|13142.5|13165.9|13141.9|0
1681249500000|2023-04-11 21:45:00|13165.8|13141.8|13165.5|13141.5|13165.8|13141.8|13164.6|13140.6|0
1681249800000|2023-04-11 21:50:00|13165.6|13141.6|13165.7|13141.7|13165.8|13141.8|13165.1|13141.1|0
1681250100000|2023-04-11 21:55:00|13165.8|13141.8|13166.1|13142.1|13166.2|13142.2|13165.5|13141.5|0
1681250400000|2023-04-11 22:00:00|13165.8|13141.8|13166.6|13142.6|13167.1|13143.1|13164.7|13140.7|0
1681250700000|2023-04-11 22:05:00|13167.1|13143.1|13168.2|13144.2|13168.7|13144.7|13167.1|13143.1|0
1681251000000|2023-04-11 22:10:00|13168.4|13144.4|13169.7|13145.7|13170.8|13146.8|13168.4|13144.4|0
1681251300000|2023-04-11 22:15:00|13169.3|13145.3|13169.2|13145.2|13169.3|13145.3|13168.6|13144.6|0
1681251600000|2023-04-11 22:20:00|13168.7|13144.7|13168.1|13144.1|13168.7|13144.7|13167.6|13143.6|0
1681251900000|2023-04-11 22:25:00|13167.7|13143.7|13168.6|13144.6|13168.6|13144.6|13167.6|13143.6|0
1681252200000|2023-04-11 22:30:00|13169.6|13145.6|13168.6|13144.6|13170.2|13146.2|13168.1|13144.1|0
1681252500000|2023-04-11 22:35:00|13168.4|13144.4|13171.3|13147.3|13171.3|13147.3|13168.4|13144.4|0
1681252800000|2023-04-11 22:40:00|13170.8|13146.8|13170.2|13146.2|13170.8|13146.8|13170.2|13146.2|0
1681253100000|2023-04-11 22:45:00|13169.8|13145.8|13168.1|13144.1|13169.8|13145.8|13168.1|13144.1|0
1681253400000|2023-04-11 22:50:00|13167.7|13143.7|13168.3|13144.3|13168.6|13144.6|13167.2|13143.2|0
1681253700000|2023-04-11 22:55:00|13167.9|13143.9|13169.4|13145.4|13169.4|13145.4|13167.8|13143.8|0
1681254000000|2023-04-11 23:00:00|13168.9|13144.9|13168.8|13144.8|13169.4|13145.4|13168.3|13144.3|0
1681254300000|2023-04-11 23:05:00|13169.1|13145.1|13169.4|13145.4|13169.9|13145.9|13168.3|13144.3|0
1681254600000|2023-04-11 23:10:00|13168.9|13144.9|13169.4|13145.4|13169.9|13145.9|13168.8|13144.8|0
1681254900000|2023-04-11 23:15:00|13169.8|13145.8|13169.4|13145.4|13170.4|13146.4|13168.8|13144.8|0
1681255200000|2023-04-11 23:20:00|13169.8|13145.8|13183.9|13159.9|13183.9|13159.9|13169.4|13145.4|0
1681255500000|2023-04-11 23:25:00|13184.4|13160.4|13202.7|13178.7|13203.2|13179.2|13184.4|13160.4|0
1681255800000|2023-04-11 23:30:00|13202.2|13178.2|13201.5|13177.5|13202.6|13178.6|13201.5|13177.5|0
1681256100000|2023-04-11 23:35:00|13201.1|13177.1|13203.1|13179.1|13204.2|13180.2|13201|13177|0
1681256400000|2023-04-11 23:40:00|13202.6|13178.6|13204.7|13180.7|13205.2|13181.2|13202.6|13178.6|0
1681256700000|2023-04-11 23:45:00|13204.4|13180.4|13204.2|13180.2|13204.4|13180.4|13203.6|13179.6|0
1681257000000|2023-04-11 23:50:00|13203.7|13179.7|13204.2|13180.2|13204.7|13180.7|13203.4|13179.4|0
1681257300000|2023-04-11 23:55:00|13205.1|13181.1|13203.6|13179.6|13205.1|13181.1|13203.1|13179.1|0
1681257600000|2023-04-12 00:00:00|13203.1|13179.1|13204.8|13180.8|13204.8|13180.8|13202.5|13178.5|0
1681257900000|2023-04-12 00:05:00|13205.3|13181.3|13202.3|13178.3|13205.4|13181.4|13201.7|13177.7|0
1681258200000|2023-04-12 00:10:00|13202.2|13178.2|13203.3|13179.3|13203.8|13179.8|13201.7|13177.7|0
1681258500000|2023-04-12 00:15:00|13202.6|13178.6|13198.5|13174.5|13203.8|13179.8|13198.5|13174.5|0
1681258800000|2023-04-12 00:20:00|13198|13174|13198.3|13174.3|13200.1|13176.1|13196.9|13172.9|0
1681259100000|2023-04-12 00:25:00|13197.8|13173.8|13198.1|13174.1|13198.1|13174.1|13196.7|13172.7|0
1681259400000|2023-04-12 00:30:00|13197.6|13173.6|13199|13175|13200|13176|13197.6|13173.6|0
1681259700000|2023-04-12 00:35:00|13199.5|13175.5|13198.2|13174.2|13200.2|13176.2|13198.1|13174.1|0
1681260000000|2023-04-12 00:40:00|13197.7|13173.7|13200.2|13176.2|13200.4|13176.4|13196.2|13172.2|0
1681260300000|2023-04-12 00:45:00|13199.7|13175.7|13179.7|13155.7|13199.7|13175.7|13179.7|13155.7|0
1681260600000|2023-04-12 00:50:00|13179.2|13155.2|13180.4|13156.4|13180.4|13156.4|13179.2|13155.2|0
1681260900000|2023-04-12 00:55:00|13180.3|13156.3|13179.9|13155.9|13180.4|13156.4|13179.5|13155.5|0
1681261200000|2023-04-12 01:00:00|13153.8|13143.8|13159.3|13149.3|13176.3|13166.3|13153.8|13143.8|1932
1681261500000|2023-04-12 01:05:00|13158.3|13148.3|13176.3|13166.3|13177.3|13167.3|13158.3|13148.3|1287
1681261800000|2023-04-12 01:10:00|13174.8|13164.8|13180.8|13170.8|13181.8|13171.8|13167.3|13157.3|871
1681262100000|2023-04-12 01:15:00|13180.3|13170.3|13151.8|13141.8|13180.3|13170.3|13145.3|13135.3|2410
1681262400000|2023-04-12 01:20:00|13152.3|13142.3|13165.8|13155.8|13171.8|13161.8|13151.3|13141.3|715
1681262700000|2023-04-12 01:25:00|13166.3|13156.3|13145.3|13135.3|13166.3|13156.3|13145.3|13135.3|1488
1681263000000|2023-04-12 01:30:00|13147.3|13137.3|13120.8|13110.8|13152.3|13142.3|13116.8|13106.8|11622
1681263300000|2023-04-12 01:35:00|13120.3|13110.3|13129.8|13119.8|13133.8|13123.8|13111.3|13101.3|5557
1681263600000|2023-04-12 01:40:00|13130.3|13120.3|13112.3|13102.3|13132.3|13122.3|13100.8|13090.8|3365
1681263900000|2023-04-12 01:45:00|13112.8|13102.8|13106|13096|13119.8|13109.8|13099|13089|3512
1681264200000|2023-04-12 01:50:00|13109|13099|13092|13082|13112|13102|13081|13071|5126
1681264500000|2023-04-12 01:55:00|13093|13083|13093|13083|13101|13091|13085|13075|2957
1681264800000|2023-04-12 02:00:00|13092|13082|13077|13067|13100|13090|13069|13059|3281
1681265100000|2023-04-12 02:05:00|13076|13066|13090|13080|13101|13091|13073|13063|3304
1681265400000|2023-04-12 02:10:00|13088|13078|13107|13097|13116|13106|13083|13073|2623
1681265700000|2023-04-12 02:15:00|13108|13098|13100|13090|13120|13110|13095|13085|1818
1681266000000|2023-04-12 02:20:00|13099|13089|13085|13075|13100|13090|13077|13067|2346
1681266300000|2023-04-12 02:25:00|13084|13074|13084|13074|13091|13081|13076|13066|1478
1681266600000|2023-04-12 02:30:00|13083|13073|13073|13063|13086|13076|13061|13051|3049
1681266900000|2023-04-12 02:35:00|13074|13064|13067|13057|13075|13065|13055|13045|2379
1681267200000|2023-04-12 02:40:00|13068|13058|13069|13059|13075|13065|13066|13056|1780
1681267500000|2023-04-12 02:45:00|13070|13060|13058|13048|13070|13060|13051|13041|1886
1681267800000|2023-04-12 02:50:00|13057|13047|13073|13063|13074|13064|13056|13046|1506
1681268100000|2023-04-12 02:55:00|13074|13064|13090|13080|13090|13080|13070|13060|1761
1681268400000|2023-04-12 03:00:00|13089|13079|13080|13070|13095|13085|13078|13068|1772
1681268700000|2023-04-12 03:05:00|13079|13069|13073|13063|13085|13075|13072|13062|1037
1681269000000|2023-04-12 03:10:00|13074|13064|13093|13083|13093|13083|13073|13063|1515
1681269300000|2023-04-12 03:15:00|13092|13082|13086|13076|13092|13082|13080|13070|1105
1681269600000|2023-04-12 03:20:00|13083|13073|13088|13078|13096|13086|13080|13070|1147
1681269900000|2023-04-12 03:25:00|13089|13079|13095|13085|13097|13087|13084|13074|913
1681270200000|2023-04-12 03:30:00|13094|13084|13094|13084|13097|13087|13090|13080|531
1681270500000|2023-04-12 03:35:00|13093|13083|13102|13092|13104|13094|13093|13083|568
1681270800000|2023-04-12 03:40:00|13101|13091|13101|13091|13104|13094|13097|13087|293
1681271100000|2023-04-12 03:45:00|13102|13092|13103|13093|13111|13101|13102|13092|1164
1681271400000|2023-04-12 03:50:00|13102|13092|13100.2|13090.2|13104.2|13094.2|13100|13090|348
1681271700000|2023-04-12 03:55:00|13099.2|13089.2|13103.2|13093.2|13105.2|13095.2|13098.2|13088.2|414
1681272000000|2023-04-12 04:00:00|13102.2|13092.2|13093.2|13083.2|13102.2|13092.2|13092.2|13082.2|347
1681272300000|2023-04-12 04:05:00|13094.2|13084.2|13089.2|13079.2|13094.2|13084.2|13089.2|13079.2|183
1681272600000|2023-04-12 04:10:00|13090.2|13080.2|13090.2|13080.2|13091.2|13081.2|13088.2|13078.2|526
1681272900000|2023-04-12 04:15:00|13089.2|13079.2|13088.2|13078.2|13090.2|13080.2|13087.2|13077.2|308
1681273200000|2023-04-12 04:20:00|13089.2|13079.2|13092.2|13082.2|13094.2|13084.2|13088.2|13078.2|438
1681273500000|2023-04-12 04:25:00|13091.2|13081.2|13094.2|13084.2|13094.2|13084.2|13091.2|13081.2|163
1681273800000|2023-04-12 04:30:00|13096.2|13086.2|13090.2|13080.2|13096.2|13086.2|13090.2|13080.2|438
1681274100000|2023-04-12 04:35:00|13089.2|13079.2|13091.2|13081.2|13091.2|13081.2|13088.2|13078.2|282
1681274400000|2023-04-12 04:40:00|13092.2|13082.2|13093.2|13083.2|13095.2|13085.2|13092.2|13082.2|287
1681274700000|2023-04-12 04:45:00|13092.2|13082.2|13092.2|13082.2|13092.2|13082.2|13088.2|13078.2|374
1681275000000|2023-04-12 04:50:00|13093.2|13083.2|13086.2|13076.2|13093.2|13083.2|13086.2|13076.2|695
1681275300000|2023-04-12 04:55:00|13087.2|13077.2|13087.2|13077.2|13090.2|13080.2|13086.2|13076.2|517
1681275600000|2023-04-12 05:00:00|13089.2|13079.2|13073.2|13063.2|13098.2|13088.2|13070.2|13060.2|3706
1681275900000|2023-04-12 05:05:00|13074.2|13064.2|13078.2|13068.2|13079.2|13069.2|13066.2|13056.2|2105
1681276200000|2023-04-12 05:10:00|13077.2|13067.2|13056.2|13046.2|13078.2|13068.2|13053.2|13043.2|1795
1681276500000|2023-04-12 05:15:00|13055.2|13045.2|13068.2|13058.2|13069.2|13059.2|13054.2|13044.2|2275
1681276800000|2023-04-12 05:20:00|13069.2|13059.2|13067.2|13057.2|13080.2|13070.2|13067.2|13057.2|1682
1681277100000|2023-04-12 05:25:00|13066.2|13056.2|13063.2|13053.2|13070.2|13060.2|13057.2|13047.2|1020
1681277400000|2023-04-12 05:30:00|13062.2|13052.2|13060.2|13050.2|13072.2|13062.2|13058.2|13048.2|1209
1681277700000|2023-04-12 05:35:00|13061.2|13051.2|13064.2|13054.2|13065.2|13055.2|13054.2|13044.2|1853
1681278000000|2023-04-12 05:40:00|13063.2|13053.2|13060.2|13050.2|13064.2|13054.2|13057.2|13047.2|1126
1681278300000|2023-04-12 05:45:00|13061.2|13051.2|13059.2|13049.2|13068.2|13058.2|13059.2|13049.2|1249
1681278600000|2023-04-12 05:50:00|13058.2|13048.2|13059.2|13049.2|13066.2|13056.2|13055.2|13045.2|1355
1681278900000|2023-04-12 05:55:00|13060.2|13050.2|13063.2|13053.2|13067.2|13057.2|13058.2|13048.2|1065
1681279200000|2023-04-12 06:00:00|13064.2|13054.2|13056.2|13046.2|13066.2|13056.2|13055.2|13045.2|1441
1681279500000|2023-04-12 06:05:00|13057.2|13047.2|13066.2|13056.2|13067.2|13057.2|13056.2|13046.2|785
1681279800000|2023-04-12 06:10:00|13064.2|13054.2|13076.2|13066.2|13076.2|13066.2|13060.2|13050.2|1893
1681280100000|2023-04-12 06:15:00|13077.2|13067.2|13070.2|13060.2|13082.2|13072.2|13068.2|13058.2|1593
1681280400000|2023-04-12 06:20:00|13069.2|13059.2|13068.2|13058.2|13077.2|13067.2|13067.2|13057.2|1019
1681280700000|2023-04-12 06:25:00|13067.2|13057.2|13054.2|13044.2|13070.2|13060.2|13054.2|13044.2|1543
1681281000000|2023-04-12 06:30:00|13055.2|13045.2|13055.2|13045.2|13060.2|13050.2|13051.2|13041.2|1439
1681281300000|2023-04-12 06:35:00|13054.2|13044.2|13048.2|13038.2|13060.2|13050.2|13046.2|13036.2|1608
1681281600000|2023-04-12 06:40:00|13047.2|13037.2|13043.2|13033.2|13049.2|13039.2|13043.2|13033.2|3240
1681281900000|2023-04-12 06:45:00|13040.2|13030.2|13048.2|13038.2|13053.2|13043.2|13040.2|13030.2|2920
1681282200000|2023-04-12 06:50:00|13049.2|13039.2|13064.2|13054.2|13066.2|13056.2|13048.2|13038.2|2189
1681282500000|2023-04-12 06:55:00|13065.2|13055.2|13066.2|13056.2|13066.2|13056.2|13060.2|13050.2|2682
1681282800000|2023-04-12 07:00:00|13067.2|13054.2|13055.2|13044.2|13067.2|13056.2|13053.2|13042.2|1630
1681283100000|2023-04-12 07:05:00|13056.2|13045.2|13064.2|13052.2|13064.2|13052.2|13055.2|13045.2|544
1681283400000|2023-04-12 07:10:00|13063.2|13053.2|13066.2|13055.2|13067.2|13056.2|13063.2|13052.2|616
1681283700000|2023-04-12 07:15:00|13067.2|13054.2|13060.2|13049.2|13069.2|13058.2|13059.2|13048.2|477
1681284000000|2023-04-12 07:20:00|13059.2|13048.2|13063.2|13051.2|13063.2|13051.2|13058.2|13046.2|456
1681284300000|2023-04-12 07:25:00|13062.2|13052.2|13058.2|13047.2|13064.2|13052.2|13057.2|13046.2|537
1681284600000|2023-04-12 07:30:00|13059.2|13046.2|13057.2|13046.2|13059.2|13047.2|13056.2|13045.2|415
1681284900000|2023-04-12 07:35:00|13058.2|13047.2|13056.2|13045.2|13058.2|13047.2|13055.2|13044.2|392
1681285200000|2023-04-12 07:40:00|13057.2|13046.2|13057.2|13046.2|13060.2|13048.2|13056.2|13045.2|664
1681285500000|2023-04-12 07:45:00|13058.2|13047.2|13057.2|13046.2|13059.2|13048.2|13055.2|13044.2|1124
1681285800000|2023-04-12 07:50:00|13058.2|13047.2|13055.2|13044.2|13060.2|13049.2|13055.2|13044.2|1106
1681286100000|2023-04-12 07:55:00|13054.2|13043.2|13052.2|13041.2|13056.2|13044.2|13052.2|13041.2|1139
1681286400000|2023-04-12 08:00:00|13053.2|13042.2|13055.2|13043.2|13058.2|13047.2|13052.2|13041.2|740
1681286700000|2023-04-12 08:05:00|13056.2|13044.2|13060.2|13049.2|13061.2|13050.2|13054.2|13043.2|511
1681287000000|2023-04-12 08:10:00|13061.2|13048.2|13060.2|13048.2|13061.2|13050.2|13056.2|13045.2|557
1681287300000|2023-04-12 08:15:00|13059.2|13049.2|13057.2|13045.2|13060.2|13049.2|13056.2|13045.2|1058
1681287600000|2023-04-12 08:20:00|13056.2|13046.2|13056.2|13045.2|13057.2|13046.2|13055.2|13044.2|673
1681287900000|2023-04-12 08:25:00|13057.2|13046.2|13055.2|13044.2|13059.2|13048.2|13055.2|13044.2|636
1681288200000|2023-04-12 08:30:00|13064.5|13040.5|13056.4|13032.4|13065.7|13041.7|13056.4|13032.4|7
1681288500000|2023-04-12 08:35:00|13056|13032|13048.1|13024.1|13057|13033|13047.7|13023.7|3036
1681288800000|2023-04-12 08:40:00|13047.7|13023.7|13046.8|13022.8|13048.1|13024.1|13046.8|13022.8|0
1681289100000|2023-04-12 08:45:00|13047|13023|13047|13023|13047.7|13023.7|13046.1|13022.1|0
1681289400000|2023-04-12 08:50:00|13046.5|13022.5|13047.7|13023.7|13048.1|13024.1|13046.5|13022.5|0
1681289700000|2023-04-12 08:55:00|13047.2|13023.2|13047.2|13023.2|13048.8|13024.8|13044.9|13020.9|0
1681290000000|2023-04-12 09:00:00|13057.2|13047.2|13061.2|13049.2|13069.2|13058.2|13057.2|13044.2|391
1681290300000|2023-04-12 09:05:00|13062.2|13050.2|13061.2|13049.2|13062.2|13050.2|13061.2|13049.2|79
1681290600000|2023-04-12 09:10:00|13062.2|13050.2|13059.2|13048.2|13062.2|13050.2|13059.2|13048.2|115
1681290900000|2023-04-12 09:15:00|13060.2|13049.2|13053.2|13042.2|13061.2|13050.2|13052.2|13041.2|982
1681291200000|2023-04-12 09:20:00|13052.2|13041.2|13051.2|13040.2|13054.2|13043.2|13051.2|13040.2|124
1681291500000|2023-04-12 09:25:00|13052.2|13041.2|13051.2|13039.2|13052.2|13041.2|13050.2|13039.2|183
1681291800000|2023-04-12 09:30:00|13050.2|13040.2|13051.2|13040.2|13051.2|13040.2|13050.2|13039.2|136
1681292100000|2023-04-12 09:35:00|13050.2|13039.2|13054.2|13043.2|13054.2|13043.2|13050.2|13039.2|85
1681292400000|2023-04-12 09:40:00|13053.2|13042.2|13056.2|13045.2|13056.2|13045.2|13053.2|13042.2|99
1681292700000|2023-04-12 09:45:00|13055.2|13043.2|13055.2|13044.2|13055.2|13044.2|13055.2|13043.2|53
1681293000000|2023-04-12 09:50:00|13056.2|13045.2|13056.2|13045.2|13057.2|13046.2|13055.2|13044.2|118
1681293300000|2023-04-12 09:55:00|13057.2|13046.2|13055.2|13044.2|13057.2|13046.2|13054.2|13043.2|148
1681293600000|2023-04-12 10:00:00|13056.2|13045.2|13056.2|13045.2|13057.2|13046.2|13056.2|13044.2|74
1681293900000|2023-04-12 10:05:00|13057.2|13044.2|13058.2|13047.2|13058.2|13047.2|13055.2|13044.2|84
1681294200000|2023-04-12 10:10:00|13057.2|13046.2|13056.2|13045.2|13058.2|13046.2|13055.2|13044.2|150
1681294500000|2023-04-12 10:15:00||13044.2||13045.2||13045.2||13044.2|40
1681294800000|2023-04-12 10:20:00|13055.2|13044.2|13056.2|13045.2|13056.2|13045.2|13055.2|13044.2|6
1681295100000|2023-04-12 10:25:00|13055.2|13044.2|13055.2|13044.2|13057.2|13046.2|13055.2|13044.2|91
1681295400000|2023-04-12 10:30:00|13056.2|13045.2|13055.2|13044.2|13056.2|13045.2|13054.2|13043.2|73
1681295700000|2023-04-12 10:35:00|13056.2|13045.2|13056.2|13045.2|13056.2|13045.2|13056.2|13044.2|106
1681296000000|2023-04-12 10:40:00|13057.2|13046.2|13057.2|13046.2|13057.2|13046.2|13056.2|13045.2|27
1681296300000|2023-04-12 10:45:00|13056.2|13045.2|13060.2|13049.2|13061.2|13050.2|13056.2|13045.2|279
1681296600000|2023-04-12 10:50:00|13061.2|13050.2|13061.2|13050.2|13062.2|13051.2|13061.2|13050.2|128
1681296900000|2023-04-12 10:55:00|13060.2|13049.2|13061.2|13050.2|13062.2|13050.2|13060.2|13049.2|139
1681297200000|2023-04-12 11:00:00|13062.2|13051.2|13066.2|13055.2|13066.2|13055.2|13062.2|13051.2|240
1681297500000|2023-04-12 11:05:00|13067.2|13056.2|13067.2|13056.2|13067.2|13056.2|13066.2|13055.2|124
1681297800000|2023-04-12 11:10:00|13066.2|13055.2|13066.2|13055.2|13068.2|13057.2|13066.2|13055.2|144
1681298100000|2023-04-12 11:15:00|13065.2|13054.2|13068.2|13057.2|13069.2|13058.2|13065.2|13054.2|207
1681298400000|2023-04-12 11:20:00|13069.2|13058.2|13070.2|13059.2|13071.2|13060.2|13068.2|13057.2|281
1681298700000|2023-04-12 11:25:00|13071.2|13060.2|13069.2|13058.2|13072.2|13060.2|13069.2|13057.2|133
1681299000000|2023-04-12 11:30:00|13070.2|13059.2|13069.2|13058.2|13071.2|13060.2|13069.2|13058.2|63
1681299300000|2023-04-12 11:35:00|13070.2|13059.2|13070.2|13059.2|13071.2|13060.2|13070.2|13059.2|60
1681299600000|2023-04-12 11:40:00|13071.2|13060.2|13071.2|13060.2|13072.2|13061.2|13071.2|13059.2|28
1681299900000|2023-04-12 11:45:00|13070.2|13059.2|13069.2|13058.2|13070.2|13060.2|13069.2|13058.2|34
1681300200000|2023-04-12 11:50:00|13068.2|13057.2|13070.2|13059.2|13071.2|13060.2|13067.2|13056.2|45
1681300500000|2023-04-12 11:55:00|13071.2|13060.2|13068.2|13057.2|13072.2|13060.2|13068.2|13057.2|84
1681300800000|2023-04-12 12:00:00|13067.2|13056.2|13063.2|13052.2|13068.2|13057.2|13061.2|13050.2|102
1681301100000|2023-04-12 12:05:00|13062.2|13051.2|13061.2|13050.2|13063.2|13052.2|13060.2|13049.2|30
1681301400000|2023-04-12 12:10:00|13060.2|13049.2|13059.2|13048.2|13064.2|13053.2|13059.2|13048.2|34
1681301700000|2023-04-12 12:15:00|13060.2|13049.2|13061.2|13050.2|13061.2|13050.2|13059.2|13048.2|31
1681302000000|2023-04-12 12:20:00|13060.2|13049.2|13060.2|13049.2|13062.2|13050.2|13059.2|13048.2|85
1681302300000|2023-04-12 12:25:00|13059.2|13048.2|13060.2|13048.2|13063.2|13051.2|13056.2|13045.2|172
1681302600000|2023-04-12 12:30:00|13061.2|13049.2|13095.2|13083.2|13095.2|13084.2|13061.2|13049.2|1190
1681302900000|2023-04-12 12:35:00|13094.2|13084.2|13087.2|13076.2|13099.2|13088.2|13087.2|13076.2|619
1681303200000|2023-04-12 12:40:00|13088.2|13077.2|13080.2|13069.2|13090.2|13079.2|13079.2|13068.2|554
1681303500000|2023-04-12 12:45:00|13081.2|13071.2|13079.2|13068.2|13083.2|13071.2|13074.2|13063.2|345
1681303800000|2023-04-12 12:50:00|13078.2|13067.2|13083.2|13072.2|13086.2|13075.2|13078.2|13067.2|199
1681304100000|2023-04-12 12:55:00|13084.2|13071.2|13078.2|13067.2|13084.2|13073.2|13078.2|13067.2|102
1681304400000|2023-04-12 13:00:00|13079.2|13066.2|13077.2|13066.2|13079.2|13068.2|13075.2|13064.2|130
1681304700000|2023-04-12 13:05:00|13076.2|13065.2|13080.2|13068.2|13081.2|13069.2|13075.2|13063.2|49
1681305000000|2023-04-12 13:10:00|13079.2|13069.2|13085.2|13074.2|13087.2|13075.2|13079.2|13068.2|51
1681305300000|2023-04-12 13:15:00|13086.2|13075.2|13087.2|13076.2|13087.2|13076.2|13085.2|13073.2|81
1681305600000|2023-04-12 13:20:00|13086.2|13075.2|13087.2|13076.2|13087.2|13076.2|13085.2|13074.2|138
1681305900000|2023-04-12 13:25:00|13086.2|13075.2|13082.2|13071.2|13086.2|13075.2|13082.2|13071.2|133
1681306200000|2023-04-12 13:30:00|13084.2|13073.2|13084.2|13072.2|13091.2|13079.2|13081.2|13069.2|425
1681306500000|2023-04-12 13:35:00|13083.2|13073.2|13082.2|13071.2|13090.2|13079.2|13080.2|13069.2|464
1681306800000|2023-04-12 13:40:00|13084.2|13072.2|13063.2|13052.2|13086.2|13075.2|13060.2|13049.2|530
1681307100000|2023-04-12 13:45:00|13065.2|13053.2|13056.2|13045.2|13066.2|13055.2|13044.2|13033.2|1477
1681307400000|2023-04-12 13:50:00|13055.2|13044.2|13055.2|13043.2|13059.2|13048.2|13047.2|13036.2|552
1681307700000|2023-04-12 13:55:00|13056.2|13044.2|13050.2|13038.2|13057.2|13046.2|13049.2|13037.2|498
1681308000000|2023-04-12 14:00:00|13049.2|13039.2|13057.2|13046.2|13059.2|13047.2|13045.2|13034.2|415
1681308300000|2023-04-12 14:05:00|13058.2|13047.2|13060.2|13049.2|13062.2|13051.2|13052.2|13041.2|479
1681308600000|2023-04-12 14:10:00|13061.2|13048.2|13063.2|13052.2|13064.2|13053.2|13060.2|13048.2|315
1681308900000|2023-04-12 14:15:00|13064.2|13053.2|13058.2|13047.2|13068.2|13056.2|13058.2|13047.2|322
1681309200000|2023-04-12 14:20:00|13059.2|13048.2|13061.2|13050.2|13064.2|13053.2|13059.2|13047.2|207
1681309500000|2023-04-12 14:25:00|13060.2|13049.2|13056.2|13045.2|13061.2|13050.2|13054.2|13043.2|415
1681309800000|2023-04-12 14:30:00|13055.2|13044.2|13034.2|13023.2|13057.2|13045.2|13034.2|13022.2|863
1681310100000|2023-04-12 14:35:00|13033.2|13022.2|13030.2|13019.2|13038.2|13026.2|13029.2|13018.2|590
1681310400000|2023-04-12 14:40:00|13029.2|13018.2|13032.2|13021.2|13039.2|13028.2|13029.2|13018.2|307
1681310700000|2023-04-12 14:45:00|13033.2|13020.2|13032.2|13021.2|13037.2|13026.2|13032.2|13020.2|151
1681311000000|2023-04-12 14:50:00|13031.2|13020.2|13021.2|13010.2|13034.2|13023.2|13021.2|13010.2|381
1681311300000|2023-04-12 14:55:00|13020.2|13009.2|13020.2|13009.2|13021.2|13010.2|13014.2|13003.2|562
1681311600000|2023-04-12 15:00:00|13019.2|13008.2|13016.2|13005.2|13024.2|13013.2|13016.2|13005.2|243
1681311900000|2023-04-12 15:05:00|13015.2|13004.2|13010.2|12999.2|13018.2|13007.2|13008.2|12997.2|832
1681312200000|2023-04-12 15:10:00|13009.2|12998.2|13011.2|13000.2|13011.2|13000.2|13004.2|12993.2|317
1681312500000|2023-04-12 15:15:00|13012.2|13001.2|13022.2|13011.2|13024.2|13013.2|13012.2|13001.2|172
1681312800000|2023-04-12 15:20:00|13023.2|13012.2|13024.2|13013.2|13024.2|13013.2|13021.2|13009.2|171
1681313100000|2023-04-12 15:25:00|13025.2|13012.2|13023.2|13012.2|13025.2|13014.2|13019.2|13007.2|235
1681313400000|2023-04-12 15:30:00|13022.2|13011.2|13015.2|13004.2|13022.2|13011.2|13014.2|13003.2|195
1681313700000|2023-04-12 15:35:00|13016.2|13003.2|13014.2|13003.2|13019.2|13008.2|13014.2|13003.2|205
1681314000000|2023-04-12 15:40:00|13015.2|13004.2|13023.2|13012.2|13023.2|13012.2|13015.2|13004.2|204
1681314300000|2023-04-12 15:45:00|13022.2|13011.2|13026.2|13015.2|13029.2|13017.2|13022.2|13011.2|180
1681314600000|2023-04-12 15:50:00|13025.2|13014.2|13025.2|13014.2|13027.2|13016.2|13023.2|13012.2|231
1681314900000|2023-04-12 15:55:00|13024.2|13013.2|13027.2|13016.2|13029.2|13018.2|13024.2|13013.2|125
1681315200000|2023-04-12 16:00:00|13028.2|13017.2|13028.2|13016.2|13030.2|13019.2|13027.2|13015.2|84
1681315500000|2023-04-12 16:05:00|13027.2|13017.2|13030.2|13018.2|13030.2|13019.2|13027.2|13016.2|91
1681315800000|2023-04-12 16:10:00|13029.2|13019.2|13030.2|13018.2|13032.2|13020.2|13029.2|13018.2|75
1681316100000|2023-04-12 16:15:00|13029.2|13019.2|13029.2|13018.2|13030.2|13019.2|13027.2|13016.2|108
1681316400000|2023-04-12 16:20:00|13030.2|13017.2|13028.2|13017.2|13031.2|13020.2|13027.2|13016.2|93
1681316700000|2023-04-12 16:25:00|13029.2|13016.2|13032.2|13021.2|13033.2|13021.2|13028.2|13016.2|75
1681317000000|2023-04-12 16:30:00|13033.2|13022.2|13033.2|13022.2|13034.2|13023.2|13031.2|13020.2|118
1681317300000|2023-04-12 16:35:00|13032.2|13021.2|13034.2|13023.2|13035.2|13024.2|13032.2|13021.2|59
1681317600000|2023-04-12 16:40:00|13035.2|13024.2|13029.2|13017.2|13035.2|13024.2|13028.2|13017.2|138
1681317900000|2023-04-12 16:45:00|13028.2|13018.2|13034.2|13023.2|13035.2|13024.2|13028.2|13018.2|137
1681318200000|2023-04-12 16:50:00|13035.2|13024.2|13037.2|13026.2|13037.2|13026.2|13032.2|13021.2|81
1681318500000|2023-04-12 16:55:00|13038.2|13027.2|13039.2|13028.2|13039.2|13028.2|13036.2|13025.2|184
1681318800000|2023-04-12 17:00:00|13040.2|13029.2|13043.2|13032.2|13043.2|13032.2|13036.2|13025.2|490
1681319100000|2023-04-12 17:05:00|13042.2|13031.2|13044.2|13033.2|13045.2|13033.2|13042.2|13031.2|357
1681319400000|2023-04-12 17:10:00|13045.2|13034.2|13047.2|13036.2|13047.2|13036.2|13044.2|13033.2|176
1681319700000|2023-04-12 17:15:00|13046.2|13035.2|13046.2|13035.2|13048.2|13037.2|13046.2|13034.2|123
1681320000000|2023-04-12 17:20:00|13047.2|13036.2|13042.2|13031.2|13047.2|13036.2|13040.2|13029.2|86
1681320300000|2023-04-12 17:25:00|13043.2|13032.2|13046.2|13034.2|13047.2|13036.2|13042.2|13030.2|53
1681320600000|2023-04-12 17:30:00|13047.2|13035.2|13044.2|13033.2|13047.2|13036.2|13044.2|13033.2|61
1681320900000|2023-04-12 17:35:00|13045.2|13034.2|13039.2|13028.2|13045.2|13034.2|13039.2|13027.2|142
1681321200000|2023-04-12 17:40:00|13040.2|13029.2|13039.2|13027.2|13042.2|13031.2|13038.2|13027.2|165
1681321500000|2023-04-12 17:45:00|13038.2|13028.2|13035.2|13024.2|13038.2|13028.2|13035.2|13024.2|150
1681321800000|2023-04-12 17:50:00|13036.2|13025.2|13037.2|13026.2|13038.2|13027.2|13035.2|13024.2|124
1681322100000|2023-04-12 17:55:00|13036.2|13025.2|13034.2|13023.2|13036.2|13026.2|13033.2|13022.2|130
1681322400000|2023-04-12 18:00:00|13033.2|13022.2|13034.2|13023.2|13036.2|13024.2|13028.2|13016.2|301
1681322700000|2023-04-12 18:05:00|13035.2|13024.2|13032.2|13021.2|13038.2|13026.2|13031.2|13019.2|173
1681323000000|2023-04-12 18:10:00|13031.2|13020.2|13039.2|13027.2|13039.2|13028.2|13029.2|13018.2|166
1681323300000|2023-04-12 18:15:00|13038.2|13028.2|13038.2|13027.2|13040.2|13029.2|13038.2|13027.2|147
1681323600000|2023-04-12 18:20:00|13039.2|13028.2|13038.2|13027.2|13041.2|13030.2|13036.2|13025.2|104
1681323900000|2023-04-12 18:25:00|13037.2|13026.2|13026.2|13015.2|13039.2|13027.2|13025.2|13014.2|320
1681324200000|2023-04-12 18:30:00|13025.2|13014.2|13021.2|13010.2|13026.2|13015.2|13020.2|13009.2|246
1681324500000|2023-04-12 18:35:00|13022.2|13011.2|13024.2|13013.2|13026.2|13015.2|13019.2|13008.2|242
1681324800000|2023-04-12 18:40:00|13023.2|13012.2|13022.7|13012.7|13026.2|13015.2|13022.2|13011.2|189
1681325100000|2023-04-12 18:45:00|13023.2|13013.2|13019.7|13009.7|13027.2|13017.2|13019.7|13009.7|230
1681325400000|2023-04-12 18:50:00|13020.7|13010.7|13021.7|13011.7|13023.7|13013.7|13019.2|13009.2|195
1681325700000|2023-04-12 18:55:00|13022.7|13012.7|13024.7|13014.7|13025.7|13015.7|13021.2|13011.2|94
1681326000000|2023-04-12 19:00:00|13025.2|13015.2|13023.7|13013.7|13026.7|13016.7|13022.7|13012.7|268
1681326300000|2023-04-12 19:05:00|13024.2|13014.2|13023.7|13013.7|13027.7|13017.7|13022.2|13012.2|125
1681326600000|2023-04-12 19:10:00|13023.2|13013.2|13016.2|13006.2|13023.2|13013.2|13012.7|13002.7|292
1681326900000|2023-04-12 19:15:00|13015.7|13005.7|13012.2|13002.2|13015.7|13005.7|13010.7|13000.7|216
1681327200000|2023-04-12 19:20:00|13012.7|13002.7|13010.2|13000.2|13013.2|13003.2|13010.2|13000.2|88
1681327500000|2023-04-12 19:25:00|13010.7|13000.7|13008.7|12998.7|13012.2|13002.2|13008.7|12998.7|135
1681327800000|2023-04-12 19:30:00|13009.7|12999.7|13011.7|13001.7|13013.2|13003.2|13009.2|12999.2|158
1681328100000|2023-04-12 19:35:00|13011.2|13001.2|13012.7|13002.7|13013.7|13003.7|13010.7|13000.7|129
1681328400000|2023-04-12 19:40:00|13013.2|13003.2|13010.7|13000.7|13013.2|13003.2|13009.2|12999.2|59
1681328700000|2023-04-12 19:45:00|13010.2|13000.2|13006.7|12996.7|13011.7|13001.7|13006.7|12996.7|171
1681329000000|2023-04-12 19:50:00|13007.2|12997.2|13009.2|12999.2|13012.7|13002.7|13006.7|12996.7|149
1681329300000|2023-04-12 19:55:00|13008.7|12998.7|13006.7|12996.7|13008.7|12998.7|13006.7|12996.7|113
1681329600000|2023-04-12 20:00:00|13007.2|12997.2|13009.7|12999.7|13009.7|12999.7|13007.2|12997.2|43
1681329900000|2023-04-12 20:05:00|13008.7|12998.7|13009.2|12999.2|13009.7|12999.7|13008.7|12998.7|42
1681330200000|2023-04-12 20:10:00|13008.2|12998.2|13008.2|12998.2|13008.2|12998.2|13007.2|12997.2|42
1681330500000|2023-04-12 20:15:00|13007.7|12997.7|13004.2|12994.2|13007.7|12997.7|13004.2|12994.2|156
1681330800000|2023-04-12 20:20:00|13005.7|12995.7|13006.2|12996.2|13006.2|12996.2|13005.7|12995.7|19
1681331100000|2023-04-12 20:25:00|13005.7|12995.7|13006.7|12996.7|13007.2|12997.2|13005.7|12995.7|48
1681331400000|2023-04-12 20:30:00|13007.2|12997.2|13007.7|12997.7|13008.2|12998.2|13006.7|12996.7|26
1681331700000|2023-04-12 20:35:00|13008.2|12998.2|13007.7|12997.7|13008.2|12998.2|13007.7|12997.7|7
1681332000000|2023-04-12 20:40:00|13008.7|12998.7|13008.2|12998.2|13009.2|12999.2|13008.2|12998.2|87
1681332300000|2023-04-12 20:45:00|13008.7|12998.7|13008.7|12998.7|13010.2|13000.2|13007.2|12997.2|51
1681332600000|2023-04-12 20:50:00|13009.2|12999.2|13008.2|12998.2|13009.2|12999.2|13008.2|12998.2|10
1681332900000|2023-04-12 20:55:00|13009.7|12999.7|13007.7|12997.7|13009.7|12999.7|13007.7|12997.7|38
1681333200000|2023-04-12 21:00:00|13008.2|12998.2|13011.2|13001.2|13011.2|13001.2|13007.7|12997.7|75
1681333500000|2023-04-12 21:05:00|13010.7|13000.7|13011.2|13001.2|13011.7|13001.7|13007.2|12997.2|21
1681333800000|2023-04-12 21:10:00|||||||||4
1681334100000|2023-04-12 21:15:00|13017.9|12993.9|13016.8|12992.8|13018.2|12994.2|13016.8|12992.8|1
1681334400000|2023-04-12 21:20:00|13017.3|12993.3|13017.2|12993.2|13017.8|12993.8|13016.6|12992.6|0
1681334700000|2023-04-12 21:25:00|13017.3|12993.3|13017.9|12993.9|13018|12994|13017.3|12993.3|0
1681335000000|2023-04-12 21:30:00|13017.2|12993.2|13017.7|12993.7|13017.9|12993.9|13017.2|12993.2|0
1681335300000|2023-04-12 21:35:00|13017.8|12993.8|13017.8|12993.8|13017.8|12993.8|13017.3|12993.3|0
1681335600000|2023-04-12 21:40:00|13017.7|12993.7|13017.5|12993.5|13017.8|12993.8|13017.5|12993.5|0
1681335900000|2023-04-12 21:45:00|13017.7|12993.7|13017.5|12993.5|13017.8|12993.8|13016.8|12992.8|0
1681336200000|2023-04-12 21:50:00|13017.2|12993.2|13017.4|12993.4|13017.9|12993.9|13017.2|12993.2|0
1681336500000|2023-04-12 21:55:00|13017.5|12993.5|13018.3|12994.3|13018.6|12994.6|13017.4|12993.4|0
1681336800000|2023-04-12 22:00:00|13019.4|12995.4|13016.1|12992.1|13019.8|12995.8|13016.1|12992.1|0
1681337100000|2023-04-12 22:05:00|13016.6|12992.6|13014.9|12990.9|13017.2|12993.2|13013.8|12989.8|0
1681337400000|2023-04-12 22:10:00|13014.4|12990.4|13015.9|12991.9|13016.5|12992.5|13013.8|12989.8|0
1681337700000|2023-04-12 22:15:00|13015.5|12991.5|13014.1|12990.1|13015.9|12991.9|13013.9|12989.9|0
1681338000000|2023-04-12 22:20:00|13013.9|12989.9|13013.9|12989.9|13014.4|12990.4|13013.4|12989.4|0
1681338300000|2023-04-12 22:25:00|13013.7|12989.7|13013.9|12989.9|13013.9|12989.9|13013.4|12989.4|0
1681338600000|2023-04-12 22:30:00|13013.4|12989.4|13011.1|12987.1|13013.4|12989.4|13010.5|12986.5|0
1681338900000|2023-04-12 22:35:00|13011.5|12987.5|13011.6|12987.6|13012.1|12988.1|13011.5|12987.5|0
1681339200000|2023-04-12 22:40:00|13011.1|12987.1|13006.9|12982.9|13011.1|12987.1|13006.9|12982.9|0
1681339500000|2023-04-12 22:45:00|13006.4|12982.4|13005.8|12981.8|13006.8|12982.8|13005.3|12981.3|0
1681339800000|2023-04-12 22:50:00|13006|12982|13005.9|12981.9|13007.2|12983.2|13005.3|12981.3|0
1681340100000|2023-04-12 22:55:00|13005.5|12981.5|13006.5|12982.5|13006.5|12982.5|13005.4|12981.4|0
1681340400000|2023-04-12 23:00:00|13007|12983|13009.2|12985.2|13009.7|12985.7|13006.5|12982.5|0
1681340700000|2023-04-12 23:05:00|13008.7|12984.7|13005.9|12981.9|13009.2|12985.2|13004.9|12980.9|0
1681341000000|2023-04-12 23:10:00|13005.4|12981.4|13006.9|12982.9|13008.5|12984.5|13004.9|12980.9|0
1681341300000|2023-04-12 23:15:00|13007.4|12983.4|13005.9|12981.9|13007.5|12983.5|13005.4|12981.4|0
1681341600000|2023-04-12 23:20:00|13006.4|12982.4|13009.6|12985.6|13010.1|12986.1|13006.4|12982.4|0
1681341900000|2023-04-12 23:25:00|13009.1|12985.1|13008|12984|13009.6|12985.6|13008|12984|0
1681342200000|2023-04-12 23:30:00|13008.4|12984.4|13007.5|12983.5|13011.1|12987.1|13007.5|12983.5|0
1681342500000|2023-04-12 23:35:00|13007.9|12983.9|13006.9|12982.9|13009|12985|13006.9|12982.9|0
1681342800000|2023-04-12 23:40:00|13006.5|12982.5|13006.4|12982.4|13007.5|12983.5|13004.9|12980.9|0
1681343100000|2023-04-12 23:45:00|13006.9|12982.9|13007.5|12983.5|13007.5|12983.5|13005.4|12981.4|0
1681343400000|2023-04-12 23:50:00|13007.2|12983.2|13006.6|12982.6|13008|12984|13006.4|12982.4|0
1681343700000|2023-04-12 23:55:00|13006.3|12982.3|13003.6|12979.6|13006.7|12982.7|13001.5|12977.5|0
1681344000000|2023-04-13 00:00:00|13003.8|12979.8|13004.6|12980.6|13005.1|12981.1|13003|12979|0
1681344300000|2023-04-13 00:05:00|13005.1|12981.1|13007.2|12983.2|13007.7|12983.7|13005.1|12981.1|0
1681344600000|2023-04-13 00:10:00|13007|12983|13007.2|12983.2|13007.7|12983.7|13005.7|12981.7|0
1681344900000|2023-04-13 00:15:00|13007.7|12983.7|13006.9|12982.9|13007.7|12983.7|13004.7|12980.7|0
1681345200000|2023-04-13 00:20:00|13006.8|12982.8|13008.7|12984.7|13008.7|12984.7|13006.3|12982.3|0
1681345500000|2023-04-13 00:25:00|13008.2|12984.2|13008.2|12984.2|13009.4|12985.4|13007.8|12983.8|0
1681345800000|2023-04-13 00:30:00|13008.7|12984.7|13013.2|12989.2|13013.4|12989.4|13008.7|12984.7|0
1681346100000|2023-04-13 00:35:00|13012.7|12988.7|13016.2|12992.2|13016.4|12992.4|13012.7|12988.7|0
1681346400000|2023-04-13 00:40:00|13016.7|12992.7|13014.8|12990.8|13017.1|12993.1|13014.3|12990.3|0
1681346700000|2023-04-13 00:45:00|13014.3|12990.3|13013.9|12989.9|13014.6|12990.6|13012.7|12988.7|0
1681347000000|2023-04-13 00:50:00|13013.4|12989.4|13018.9|12994.9|13019.3|12995.3|13011.3|12987.3|0
1681347300000|2023-04-13 00:55:00|13018.6|12994.6|13021.4|12997.4|13021.9|12997.9|13018.6|12994.6|0
1681347600000|2023-04-13 01:00:00|13021.9|12997.9|13009.7|12999.7|13022.7|13012.7|13002.7|12992.7|2390
1681347900000|2023-04-13 01:05:00|13010.2|13000.2|13020.2|13010.2|13024.2|13014.2|13008.7|12998.7|834
1681348200000|2023-04-13 01:10:00|13020.7|13010.7|13025.7|13015.7|13026.7|13016.7|13018.7|13008.7|739
1681348500000|2023-04-13 01:15:00|13025.2|13015.2|13032.2|13022.2|13034.2|13024.2|13006.7|12996.7|2016
1681348800000|2023-04-13 01:20:00|13031.7|13021.7|13028.2|13018.2|13041.7|13031.7|13026.7|13016.7|1120
1681349100000|2023-04-13 01:25:00|13027.7|13017.7|13013.7|13003.7|13046.2|13036.2|13012.7|13002.7|2468
1681349400000|2023-04-13 01:30:00|13013.2|13003.2|12994.7|12984.7|13024.7|13014.7|12974.7|12964.7|18279
1681349700000|2023-04-13 01:35:00|12994.2|12984.2|13008.7|12998.7|13011.7|13001.7|12984.7|12974.7|7260
1681350000000|2023-04-13 01:40:00|13008.2|12998.2|13013.7|13003.7|13034.7|13024.7|12993.2|12983.2|6529
1681350300000|2023-04-13 01:45:00|13014.7|13004.7|13009|12999|13031.2|13021.2|13007|12997|2376
1681350600000|2023-04-13 01:50:00|13010|13000|13032|13022|13038|13028|13007|12997|4384
1681350900000|2023-04-13 01:55:00|13033|13023|13036|13026|13040|13030|13017|13007|2102
1681351200000|2023-04-13 02:00:00|13037|13027|13033|13023|13044|13034|13025|13015|2539
1681351500000|2023-04-13 02:05:00|13034|13024|13055|13045|13060|13050|13034|13024|4209
1681351800000|2023-04-13 02:10:00|13054|13044|13083|13073|13084|13074|13044|13034|4445
1681352100000|2023-04-13 02:15:00|13084|13074|13090|13080|13091|13081|13065|13055|3476
1681352400000|2023-04-13 02:20:00|13093|13083|13073|13063|13095|13085|13064|13054|2599
1681352700000|2023-04-13 02:25:00|13074|13064|13072|13062|13074|13064|13057|13047|1857
1681353000000|2023-04-13 02:30:00|13071|13061|13085|13075|13089|13079|13067|13057|3218
1681353300000|2023-04-13 02:35:00|13086|13076|13102|13092|13107|13097|13085|13075|6529
1681353600000|2023-04-13 02:40:00|13101|13091|13097|13087|13106|13096|13088|13078|2499
1681353900000|2023-04-13 02:45:00|13096|13086|13095|13085|13096|13086|13087|13077|1250
1681354200000|2023-04-13 02:50:00|13096|13086|13082|13072|13097|13087|13081|13071|1213
1681354500000|2023-04-13 02:55:00|13083|13073|13058|13048|13083|13073|13058|13048|1170
1681354800000|2023-04-13 03:00:00|13059|13049|13052|13042|13063|13053|13046|13036|1811
1681355100000|2023-04-13 03:05:00|13053|13043|13046|13036|13056|13046|13045|13035|1671
1681355400000|2023-04-13 03:10:00|13047|13037|13068|13058|13068|13058|13046|13036|1719
1681355700000|2023-04-13 03:15:00|13067|13057|13056|13046|13069|13059|13053|13043|759
1681356000000|2023-04-13 03:20:00|13055|13045|13074|13064|13076|13066|13054|13044|1192
1681356300000|2023-04-13 03:25:00|13075|13065|13081|13071|13083|13073|13072|13062|1456
1681356600000|2023-04-13 03:30:00|13080|13070|13079|13069|13086|13076|13078|13068|449
1681356900000|2023-04-13 03:35:00|13078|13068|13076|13066|13079|13069|13075|13065|140
1681357200000|2023-04-13 03:40:00|13077|13067|13073|13063|13082|13072|13072|13062|262
1681357500000|2023-04-13 03:45:00|13076|13066|13076|13066|13078|13068|13074|13064|404
1681357800000|2023-04-13 03:50:00|13077|13067|13080|13070|13083|13073|13075|13065|477
1681358100000|2023-04-13 03:55:00|13079|13069|13079|13069|13083|13073|13077|13067|179
1681358400000|2023-04-13 04:00:00|13078|13068|13079|13069|13081|13071|13075|13065|100
1681358700000|2023-04-13 04:05:00|13078|13068|13081|13071|13081|13071|13077|13067|155
1681359000000|2023-04-13 04:10:00|13080|13070|13084|13074|13085|13075|13080|13070|288
1681359300000|2023-04-13 04:15:00|13083|13073|13086|13076|13086|13076|13082|13072|169
1681359600000|2023-04-13 04:20:00|13087|13077|13088|13078|13088|13078|13085|13075|262
1681359900000|2023-04-13 04:25:00|13087|13077|13088|13078|13089|13079|13087|13077|253
1681360200000|2023-04-13 04:30:00|13087|13077|13088|13078|13089|13079|13087|13077|93
1681360500000|2023-04-13 04:35:00|13087|13077|13086|13076|13088|13078|13085|13075|182
1681360800000|2023-04-13 04:40:00|13087|13077|13086|13076|13087|13077|13086|13076|105
1681361100000|2023-04-13 04:45:00|13087|13077|13086|13076|13088|13078|13086|13076|253
1681361400000|2023-04-13 04:50:00|13085|13075|13084|13074|13086|13076|13082|13072|248
1681361700000|2023-04-13 04:55:00|13085|13075|13087|13077|13087|13077|13083|13073|225
1681362000000|2023-04-13 05:00:00|13088|13078|13076|13066|13090|13080|13070|13060|3319
1681362300000|2023-04-13 05:05:00|13077|13067|13116|13106|13124|13114|13070|13060|5045
1681362600000|2023-04-13 05:10:00|13118|13108|13080|13070|13124|13114|13077|13067|4280
1681362900000|2023-04-13 05:15:00|13079|13069|13071|13061|13082|13072|13068|13058|2121
1681363200000|2023-04-13 05:20:00|13070|13060|13072|13062|13077|13067|13063|13053|1986
1681363500000|2023-04-13 05:25:00|13073|13063|13066|13056|13078|13068|13066|13056|1085
1681363800000|2023-04-13 05:30:00|13065|13055|13056|13046|13071|13061|13054|13044|1521
1681364100000|2023-04-13 05:35:00|13057|13047|13045|13035|13060|13050|13042|13032|2006
1681364400000|2023-04-13 05:40:00|13044|13034|13052|13042|13054|13044|13041|13031|1318
1681364700000|2023-04-13 05:45:00|13053|13043|13052|13042|13056|13046|13044|13034|893
1681365000000|2023-04-13 05:50:00|13053|13043|13052|13042|13058|13048|13049|13039|987
1681365300000|2023-04-13 05:55:00|13051|13041|13067|13057|13070|13060|13050|13040|959
1681365600000|2023-04-13 06:00:00|13066|13056|13077|13067|13081|13071|13063|13053|1327
1681365900000|2023-04-13 06:05:00|13076|13066|13068|13058|13077|13067|13057|13047|1938
1681366200000|2023-04-13 06:10:00|13069|13059|13081|13071|13081|13071|13069|13059|1039
1681366500000|2023-04-13 06:15:00|13080|13070|13087|13077|13087|13077|13074|13064|1705
1681366800000|2023-04-13 06:20:00|13086|13076|13088|13078|13089|13079|13081|13071|1098
1681367100000|2023-04-13 06:25:00|13089|13079|13094|13084|13103|13093|13088|13078|1274
1681367400000|2023-04-13 06:30:00|13093|13083|13089|13079|13101|13091|13085|13075|1341
1681367700000|2023-04-13 06:35:00|13090|13080|13088|13078|13093|13083|13086|13076|1030
1681368000000|2023-04-13 06:40:00|13087|13077|13095|13085|13095|13085|13085|13075|1964
1681368300000|2023-04-13 06:45:00|13094|13084|13083|13073|13098|13088|13080|13070|1491
1681368600000|2023-04-13 06:50:00|13082|13072|13090|13080|13094|13084|13081|13071|1822
1681368900000|2023-04-13 06:55:00|13091|13081|13085|13075|13093|13083|13084|13074|2611
1681369200000|2023-04-13 07:00:00|13086|13076|13092|13081|13095|13084|13086|13075|1262
1681369500000|2023-04-13 07:05:00|13093|13082|13100|13089|13103|13091|13093|13081|1175
1681369800000|2023-04-13 07:10:00|13101|13090|13107|13096|13108|13097|13099|13088|1124
1681370100000|2023-04-13 07:15:00|13108|13097|13105|13094|13109|13098|13103|13092|527
1681370400000|2023-04-13 07:20:00|13104|13093|13103|13091|13105|13094|13099|13088|312
1681370700000|2023-04-13 07:25:00|13104|13092|13107|13095|13107|13096|13102|13091|217
1681371000000|2023-04-13 07:30:00|13106|13094|13103|13092|13109|13098|13103|13092|453
1681371300000|2023-04-13 07:35:00|13104|13093|13100|13089|13104|13093|13100|13088|210
1681371600000|2023-04-13 07:40:00|13101|13088|13101|13090|13102|13091|13099|13088|183
1681371900000|2023-04-13 07:45:00|13102|13091|13102|13091|13104|13092|13101|13090|91
1681372200000|2023-04-13 07:50:00|13101|13090|13105|13093|13105|13094|13101|13090|464
1681372500000|2023-04-13 07:55:00|13104|13092|13113|13102|13115|13104|13104|13092|1098
1681372800000|2023-04-13 08:00:00|13114|13103|13121|13110|13121|13110|13112|13101|936
1681373100000|2023-04-13 08:05:00|13122|13111|13125|13114|13127|13116|13121|13110|1098
1681373400000|2023-04-13 08:10:00|13126|13115|13124|13113|13126|13115|13122|13111|533
1681373700000|2023-04-13 08:15:00|13125|13114|13121|13110|13125|13114|13118|13107|226
1681374000000|2023-04-13 08:20:00|13122|13111|13121|13110|13122|13111|13120|13109|137
1681374300000|2023-04-13 08:25:00|13120|13109|13123|13112|13124|13113|13120|13109|551
1681374600000|2023-04-13 08:30:00|13130.6|13106.6|13130.2|13106.2|13132|13108|13129.7|13105.7|2
1681374900000|2023-04-13 08:35:00|13129.7|13105.7|13131.6|13107.6|13133.4|13109.4|13127.9|13103.9|438
1681375200000|2023-04-13 08:40:00|13131.1|13107.1|13129.5|13105.5|13132.5|13108.5|13128.1|13104.1|0
1681375500000|2023-04-13 08:45:00|13129.7|13105.7|13128.9|13104.9|13131.2|13107.2|13128.3|13104.3|0
1681375800000|2023-04-13 08:50:00|13128.5|13104.5|13131.5|13107.5|13131.9|13107.9|13128.5|13104.5|0
1681376100000|2023-04-13 08:55:00|13131.2|13107.2|13129.4|13105.4|13131.5|13107.5|13126.2|13102.2|0
1681376400000|2023-04-13 09:00:00|13114|13102|13112|13101|13116|13105|13109|13098|514
1681376700000|2023-04-13 09:05:00|13111|13100|13113|13102|13116|13104|13111|13100|252
1681377000000|2023-04-13 09:10:00|13114|13103|13114|13103|13116|13105|13114|13102|220
1681377300000|2023-04-13 09:15:00|13115|13104|13116|13105|13119|13107|13114|13103|784
1681377600000|2023-04-13 09:20:00|13117|13106|13122|13111|13122|13111|13116|13105|646
1681377900000|2023-04-13 09:25:00|13121|13110|13126|13115|13129|13118|13120|13109|768
1681378200000|2023-04-13 09:30:00|13125|13114|13125|13114|13126|13115|13122|13111|426
1681378500000|2023-04-13 09:35:00|13124|13113|13124|13113|13126|13115|13123|13111|264
1681378800000|2023-04-13 09:40:00|13123|13112|13118|13107|13123|13112|13118|13107|414
1681379100000|2023-04-13 09:45:00|13117|13106|13112|13100|13118|13107|13111|13100|700
1681379400000|2023-04-13 09:50:00|13113|13101|13114|13103|13114|13103|13111|13100|241
1681379700000|2023-04-13 09:55:00|13113|13102|13114|13103|13116|13105|13113|13101|348
1681380000000|2023-04-13 10:00:00|13115|13104|13117|13106|13117|13106|13114|13103|329
1681380300000|2023-04-13 10:05:00|13118|13107|13120|13109|13123|13111|13117|13105|303
1681380600000|2023-04-13 10:10:00|13119|13108|13117|13106|13119|13108|13117|13105|357
1681380900000|2023-04-13 10:15:00|13118|13107|13115|13104|13118|13107|13115|13103|318
1681381200000|2023-04-13 10:20:00|13114|13103|13116|13105|13117|13106|13114|13103|257
1681381500000|2023-04-13 10:25:00|13115|13104|13116|13105|13117|13106|13115|13104|256
1681381800000|2023-04-13 10:30:00|13115|13104|13120|13109|13121|13110|13115|13104|272
1681382100000|2023-04-13 10:35:00|13119|13108|13118|13107|13119|13108|13116|13105|199
1681382400000|2023-04-13 10:40:00|13119|13108|13116|13105|13119|13108|13116|13105|205
1681382700000|2023-04-13 10:45:00|13117|13106|13118|13107|13120|13109|13116|13105|200
1681383000000|2023-04-13 10:50:00|13117|13106|13114|13103|13119|13108|13114|13103|229
1681383300000|2023-04-13 10:55:00|13115|13104|13117|13106|13117|13106|13113|13102|249
1681383600000|2023-04-13 11:00:00|13116|13105|13116|13105|13117|13106|13115|13104|54
1681383900000|2023-04-13 11:05:00|13117|13106|13117|13106|13118|13106|13116|13105|35
1681384200000|2023-04-13 11:10:00|13118|13107|13123|13112|13125|13114|13118|13107|291
1681384500000|2023-04-13 11:15:00|13122|13111|13124|13113|13124|13113|13122|13111|44
1681384800000|2023-04-13 11:20:00|13123|13112|13123|13112|13124|13113|13122|13111|24
1681385100000|2023-04-13 11:25:00|13122|13111|13122|13111|13124|13113|13121|13110|19
1681385400000|2023-04-13 11:30:00|13123|13112|13123|13111|13124|13113|13122|13111|50
1681385700000|2023-04-13 11:35:00|13122|13110|13122|13111|13123|13111|13121|13110|25
1681386000000|2023-04-13 11:40:00|13121|13110|13120|13109|13122|13111|13119|13108|36
1681386300000|2023-04-13 11:45:00|13121|13108|13121|13110|13122|13110|13119|13108|53
1681386600000|2023-04-13 11:50:00|13120|13109|13114|13103|13121|13110|13114|13103|63
1681386900000|2023-04-13 11:55:00|13113|13102|13113|13101|13115|13104|13112|13101|69
1681387200000|2023-04-13 12:00:00|13112|13102|13113|13102|13113|13102|13110|13099|98
1681387500000|2023-04-13 12:05:00|13114|13103|13116|13105|13116|13105|13114|13103|53
1681387800000|2023-04-13 12:10:00|13115|13104|13114|13103|13116|13105|13114|13103|33
1681388100000|2023-04-13 12:15:00|13115|13104|13116|13105|13118|13107|13114|13104|43
1681388400000|2023-04-13 12:20:00|13117|13106|13117|13105|13117|13106|13116|13104|20
1681388700000|2023-04-13 12:25:00|13116|13106|13116|13105|13117|13106|13115|13104|21
1681389000000|2023-04-13 12:30:00|13117|13104|13120|13108|13131|13120|13117|13104|404
1681389300000|2023-04-13 12:35:00|13119|13109|13118|13107|13122|13111|13117|13106|92
1681389600000|2023-04-13 12:40:00|13119|13106|13125|13113|13125|13114|13118|13106|69
1681389900000|2023-04-13 12:45:00|13124|13114|13126|13115|13129|13118|13123|13112|104
1681390200000|2023-04-13 12:50:00|13127|13116|13131|13120|13131|13120|13123|13111|211
1681390500000|2023-04-13 12:55:00|13130|13119|13134|13123|13136|13125|13130|13118|336
1681390800000|2023-04-13 13:00:00|13133|13122|13143|13132|13143|13132|13133|13122|814
1681391100000|2023-04-13 13:05:00|13142|13131|13137|13126|13142|13131|13137|13125|253
1681391400000|2023-04-13 13:10:00|13136|13125|13136|13125|13136|13125|13134|13123|119
1681391700000|2023-04-13 13:15:00|13135|13124|13133|13122|13136|13125|13130|13119|158
1681392000000|2023-04-13 13:20:00|13134|13123|13134|13123|13136|13125|13134|13122|60
1681392300000|2023-04-13 13:25:00|13135|13124|13136|13125|13136|13125|13134|13123|96
1681392600000|2023-04-13 13:30:00|13135|13124|13138|13126|13142|13131|13135|13123|1104
1681392900000|2023-04-13 13:35:00|13137|13127|13148|13137|13148|13137|13136|13125|818
1681393200000|2023-04-13 13:40:00|13147|13136|13153|13141|13155|13144|13147|13136|1144
1681393500000|2023-04-13 13:45:00|13152|13142|13151|13140|13153|13142|13147|13136|484
1681393800000|2023-04-13 13:50:00|13150|13139|13137|13126|13153|13142|13137|13126|554
1681394100000|2023-04-13 13:55:00|13136|13125|13139|13128|13140|13129|13135|13124|616
1681394400000|2023-04-13 14:00:00|13140|13127|13132|13121|13140|13129|13131|13120|634
1681394700000|2023-04-13 14:05:00|13133|13122|13136|13125|13138|13127|13127|13116|397
1681395000000|2023-04-13 14:10:00|13135|13124|13140|13129|13144|13133|13134|13123|229
1681395300000|2023-04-13 14:15:00|13141|13130|13148|13137|13149|13138|13140|13129|405
1681395600000|2023-04-13 14:20:00|13149|13138|13145|13133|13151|13140|13144|13133|647
1681395900000|2023-04-13 14:25:00|13144|13134|13141|13130|13145|13134|13140|13129|210
1681396200000|2023-04-13 14:30:00|13140|13129|13140|13129|13142|13131|13136|13125|239
1681396500000|2023-04-13 14:35:00|13141|13130|13129|13118|13141|13130|13129|13118|423
1681396800000|2023-04-13 14:40:00|13128|13117|13129|13118|13134|13123|13125|13114|446
1681397100000|2023-04-13 14:45:00|13130|13119|13134|13123|13135|13124|13130|13119|176
1681397400000|2023-04-13 14:50:00|13135|13124|13137|13126|13139|13127|13133|13122|290
1681397700000|2023-04-13 14:55:00|13138|13127|13132|13121|13138|13127|13131|13120|142
1681398000000|2023-04-13 15:00:00|13133|13122|13140|13129|13140|13129|13133|13121|105
1681398300000|2023-04-13 15:05:00|13141|13130|13139|13128|13141|13130|13137|13126|197
1681398600000|2023-04-13 15:10:00|13140|13129|13144|13132|13144|13133|13139|13128|185
1681398900000|2023-04-13 15:15:00|13145|13133|13147|13136|13147|13136|13144|13132|295
1681399200000|2023-04-13 15:20:00|13148|13137|13145|13134|13149|13138|13143|13132|159
1681399500000|2023-04-13 15:25:00|13144|13133|13147|13136|13149|13138|13144|13133|340
1681399800000|2023-04-13 15:30:00|13146|13135|13139|13128|13146|13135|13139|13127|215
1681400100000|2023-04-13 15:35:00|13140|13127|13144|13132|13146|13135|13140|13127|241
1681400400000|2023-04-13 15:40:00|13145|13133|13147|13136|13148|13137|13144|13133|93
1681400700000|2023-04-13 15:45:00|13148|13135|13143|13132|13148|13137|13143|13132|144
1681401000000|2023-04-13 15:50:00|13142|13131|13145|13134|13146|13135|13140|13129|221
1681401300000|2023-04-13 15:55:00|13146|13135|13147|13136|13147|13136|13146|13135|97
1681401600000|2023-04-13 16:00:00|13148|13137|13149|13138|13149|13138|13146|13134|126
1681401900000|2023-04-13 16:05:00|13150|13139|13149|13138|13152|13141|13148|13137|242
1681402200000|2023-04-13 16:10:00|13150|13139|13146|13135|13150|13139|13146|13135|146
1681402500000|2023-04-13 16:15:00|13147|13136|13145|13134|13148|13137|13144|13133|112
1681402800000|2023-04-13 16:20:00|13146|13135|13149|13138|13149|13138|13145|13135|87
1681403100000|2023-04-13 16:25:00|13150|13139|13150|13138|13150|13139|13148|13137|97
1681403400000|2023-04-13 16:30:00|13149|13139|13149|13138|13149|13139|13148|13137|78
1681403700000|2023-04-13 16:35:00|13150|13139|13150|13139|13150|13139|13149|13137|64
1681404000000|2023-04-13 16:40:00|13149|13138|13150|13139|13150|13139|13148|13137|109
1681404300000|2023-04-13 16:45:00|13151|13140|13151|13140|13152|13141|13150|13139|91
1681404600000|2023-04-13 16:50:00|13152|13141|13153|13142|13153|13142|13151|13140|90
1681404900000|2023-04-13 16:55:00|13154|13143|13155|13144|13155|13144|13153|13142|89
1681405200000|2023-04-13 17:00:00|13156|13145|13158|13147|13158|13147|13155|13144|273
1681405500000|2023-04-13 17:05:00|13159|13148|13161|13150|13161|13150|13158|13147|166
1681405800000|2023-04-13 17:10:00|13162|13149|13164|13153|13164|13153|13162|13149|253
1681406100000|2023-04-13 17:15:00|13163|13152|13163|13152|13164|13153|13163|13152|121
1681406400000|2023-04-13 17:20:00|13164|13151|13162|13151|13164|13151|13160|13149|196
1681406700000|2023-04-13 17:25:00|13161|13150|13159|13148|13161|13151|13159|13148|94
1681407000000|2023-04-13 17:30:00|13160|13149|13162|13151|13162|13151|13160|13149|78
1681407300000|2023-04-13 17:35:00|13163|13152|13163|13152|13163|13152|13162|13151|182
1681407600000|2023-04-13 17:40:00|13162|13151|13163|13152|13164|13153|13162|13151|114
1681407900000|2023-04-13 17:45:00|13164|13153|13164|13153|13164|13153|13163|13152|105
1681408200000|2023-04-13 17:50:00|13163|13152|13168|13157|13168|13157|13163|13152|366
1681408500000|2023-04-13 17:55:00|13169|13156|13168|13156|13169|13158|13167|13156|178
1681408800000|2023-04-13 18:00:00|13167|13157|13170|13159|13170|13159|13167|13156|204
1681409100000|2023-04-13 18:05:00|13171|13160|13170|13159|13171|13160|13170|13159|140
1681409400000|2023-04-13 18:10:00|13171|13160|13171|13160|13172|13160|13170|13159|90
1681409700000|2023-04-13 18:15:00|13172|13161|13171|13160|13172|13161|13170|13159|93
1681410000000|2023-04-13 18:20:00|13172|13161|13172|13161|13173|13162|13172|13160|216
1681410300000|2023-04-13 18:25:00|13173|13162|13170|13159|13173|13162|13169|13158|233
1681410600000|2023-04-13 18:30:00|13169|13158|13169|13158|13170|13159|13169|13157|80
1681410900000|2023-04-13 18:35:00|13168|13157|13166|13155|13168|13158|13165|13154|144
1681411200000|2023-04-13 18:40:00|13165|13154|13167.5|13157.5|13168|13157.5|13165|13154|63
1681411500000|2023-04-13 18:45:00|13168|13158|13168.5|13158.5|13169.5|13159.5|13167.5|13157.5|87
1681411800000|2023-04-13 18:50:00|13169|13159|13170.5|13160.5|13170.5|13160.5|13167.5|13157.5|146
1681412100000|2023-04-13 18:55:00|13170|13160|13169.5|13159.5|13170.5|13160.5|13168|13158|35
1681412400000|2023-04-13 19:00:00|13170.5|13160.5|13169.5|13159.5|13170.5|13160.5|13168.5|13158.5|57
1681412700000|2023-04-13 19:05:00|13170|13160|13168.5|13158.5|13170|13160|13166.5|13156.5|114
1681413000000|2023-04-13 19:10:00|13167.5|13157.5|13163.5|13153.5|13167.5|13157.5|13163.5|13153.5|58
1681413300000|2023-04-13 19:15:00|13163|13153|13164|13154|13164|13154|13162.5|13152.5|34
1681413600000|2023-04-13 19:20:00|13165|13155|13162.5|13152.5|13166|13156|13161.5|13151.5|25
1681413900000|2023-04-13 19:25:00|13162|13152|13163|13153|13163|13153|13161.5|13151.5|28
1681414200000|2023-04-13 19:30:00|13162.5|13152.5|13167.5|13157.5|13170|13160|13162.5|13152.5|600
1681414500000|2023-04-13 19:35:00|13168|13158|13168.5|13158.5|13169.5|13159.5|13167.5|13157.5|106
1681414800000|2023-04-13 19:40:00|13169|13159|13169.5|13159.5|13170|13160|13169|13159|50
1681415100000|2023-04-13 19:45:00|13169|13159|13168.5|13158.5|13169.5|13159.5|13165.5|13155.5|84
1681415400000|2023-04-13 19:50:00|13169|13159|13168.5|13158.5|13169.5|13159.5|13166.5|13156.5|106
1681415700000|2023-04-13 19:55:00|13168|13158|13172.5|13162.5|13173.5|13163.5|13167.5|13157.5|443
1681416000000|2023-04-13 20:00:00|13173.5|13163.5|13170.5|13160.5|13173.5|13163.5|13168.5|13158.5|53
1681416300000|2023-04-13 20:05:00|13171|13161|13171|13161|13172|13162|13170.5|13160.5|31
1681416600000|2023-04-13 20:10:00|13170.5|13160.5|13170|13160|13171|13161|13169.5|13159.5|14
1681416900000|2023-04-13 20:15:00|13169.5|13159.5|13169.5|13159.5|13169.5|13159.5|13169.5|13159.5|3
1681417200000|2023-04-13 20:20:00|13170.5|13160.5|13169|13159|13170.5|13160.5|13169|13159|13
1681417500000|2023-04-13 20:25:00|13168.5|13158.5|13169.5|13159.5|13169.5|13159.5|13168.5|13158.5|0
1681417800000|2023-04-13 20:30:00|13169|13159|13167.5|13157.5|13170|13160|13167.5|13157.5|60
1681418100000|2023-04-13 20:35:00|13168|13158|13167.5|13157.5|13168|13158|13167.5|13157.5|2
1681418400000|2023-04-13 20:40:00|13168|13158|13167|13157|13168.5|13158.5|13167|13157|31
1681418700000|2023-04-13 20:45:00|13166.5|13156.5|13167|13157|13167|13157|13166.5|13156.5|9
1681419000000|2023-04-13 20:50:00|||||||||3
1681419300000|2023-04-13 20:55:00|13166.5|13156.5|13167|13157|13167|13157|13166.5|13156.5|30
1681419600000|2023-04-13 21:00:00|13161.5|13151.5|13168|13158|13168|13158|13161.5|13151.5|0
1681419900000|2023-04-13 21:05:00|13167.5|13157.5|13167.5|13157.5|13167.5|13157.5|13167.5|13157.5|2
1681420200000|2023-04-13 21:10:00|13168|13158|13164.5|13154.5|13168|13158|13162|13152|4
1681420500000|2023-04-13 21:15:00|13170.5|13146.5|13171.8|13147.8|13172|13148|13170.3|13146.3|0
1681420800000|2023-04-13 21:20:00|13171.7|13147.7|13171.5|13147.5|13171.8|13147.8|13171.1|13147.1|0
1681421100000|2023-04-13 21:25:00|13171.6|13147.6|13171|13147|13171.6|13147.6|13171|13147|0
1681421400000|2023-04-13 21:30:00|13170.5|13146.5|13170.8|13146.8|13171.1|13147.1|13169.8|13145.8|0
1681421700000|2023-04-13 21:35:00|13170.7|13146.7|13170|13146|13170.7|13146.7|13170|13146|0
1681422000000|2023-04-13 21:40:00|13170.2|13146.2|13170.5|13146.5|13170.8|13146.8|13170.2|13146.2|0
1681422300000|2023-04-13 21:45:00|13170.4|13146.4|13169.1|13145.1|13170.5|13146.5|13169.1|13145.1|0
1681422600000|2023-04-13 21:50:00|13169.3|13145.3|13168|13144|13169.6|13145.6|13167.6|13143.6|0
1681422900000|2023-04-13 21:55:00|13168.1|13144.1|13168.5|13144.5|13168.5|13144.5|13167.6|13143.6|0
1681423200000|2023-04-13 22:00:00|13168.6|13144.6|13168.2|13144.2|13169.5|13145.5|13165.6|13141.6|0
1681423500000|2023-04-13 22:05:00|13168.7|13144.7|13169.2|13145.2|13169.8|13145.8|13167.7|13143.7|0
1681423800000|2023-04-13 22:10:00|13169.7|13145.7|13170.3|13146.3|13170.8|13146.8|13169.2|13145.2|0
1681424100000|2023-04-13 22:15:00|13170.7|13146.7|13170.3|13146.3|13171.8|13147.8|13170.3|13146.3|0
1681424400000|2023-04-13 22:20:00|13170.7|13146.7|13171.8|13147.8|13171.8|13147.8|13170.7|13146.7|0
1681424700000|2023-04-13 22:25:00|13172.3|13148.3|13171.4|13147.4|13172.5|13148.5|13170.8|13146.8|0
1681425000000|2023-04-13 22:30:00|13171.9|13147.9|13169.9|13145.9|13171.9|13147.9|13169.9|13145.9|0
1681425300000|2023-04-13 22:35:00|13170.3|13146.3|13174|13150|13174|13150|13170.3|13146.3|0
1681425600000|2023-04-13 22:40:00|13173.5|13149.5|13173.5|13149.5|13174|13150|13172.5|13148.5|0
1681425900000|2023-04-13 22:45:00|13173.7|13149.7|13174|13150|13175.1|13151.1|13173|13149|0
1681426200000|2023-04-13 22:50:00|13174.2|13150.2|13174.3|13150.3|13175.6|13151.6|13173.7|13149.7|0
1681426500000|2023-04-13 22:55:00|13174.7|13150.7|13173.7|13149.7|13175.3|13151.3|13173.7|13149.7|0
1681426800000|2023-04-13 23:00:00|13173.6|13149.6|13175.2|13151.2|13175.2|13151.2|13173.6|13149.6|0
1681427100000|2023-04-13 23:05:00|13175.7|13151.7|13175.2|13151.2|13175.7|13151.7|13174.7|13150.7|0
1681427400000|2023-04-13 23:10:00|13174.7|13150.7|13174.2|13150.2|13175.2|13151.2|13174.2|13150.2|0
1681427700000|2023-04-13 23:15:00|13174.6|13150.6|13174.2|13150.2|13175.2|13151.2|13174.2|13150.2|0
1681428000000|2023-04-13 23:20:00|13173.7|13149.7|13173.1|13149.1|13174.2|13150.2|13172.6|13148.6|0
1681428300000|2023-04-13 23:25:00|13172.7|13148.7|13171.6|13147.6|13172.7|13148.7|13170|13146|0
1681428600000|2023-04-13 23:30:00|13171.1|13147.1|13172.4|13148.4|13172.9|13148.9|13171|13147|0
1681428900000|2023-04-13 23:35:00|13172.9|13148.9|13172.4|13148.4|13172.9|13148.9|13171.9|13147.9|0
1681429200000|2023-04-13 23:40:00|13171.9|13147.9|13170.8|13146.8|13172.4|13148.4|13169.3|13145.3|0
1681429500000|2023-04-13 23:45:00|13171.3|13147.3|13169.3|13145.3|13171.4|13147.4|13169.3|13145.3|0
1681429800000|2023-04-13 23:50:00|13169.8|13145.8|13171.4|13147.4|13171.4|13147.4|13169.3|13145.3|0
1681430100000|2023-04-13 23:55:00|13170.9|13146.9|13172.4|13148.4|13172.4|13148.4|13170.3|13146.3|0
1681430400000|2023-04-14 00:00:00|13172.9|13148.9|13173.6|13149.6|13173.6|13149.6|13170.3|13146.3|0
1681430700000|2023-04-14 00:05:00|13174|13150|13170.4|13146.4|13174.1|13150.1|13169.7|13145.7|0
1681431000000|2023-04-14 00:10:00|13170|13146|13172.7|13148.7|13172.7|13148.7|13168.9|13144.9|0
1681431300000|2023-04-14 00:15:00|13173.2|13149.2|13173.2|13149.2|13173.8|13149.8|13172|13148|0
1681431600000|2023-04-14 00:20:00|13172.7|13148.7|13174.8|13150.8|13175.3|13151.3|13172.7|13148.7|0
1681431900000|2023-04-14 00:25:00|13175.2|13151.2|13177.1|13153.1|13177.6|13153.6|13174.8|13150.8|0
1681432200000|2023-04-14 00:30:00|13176.9|13152.9|13179.6|13155.6|13179.6|13155.6|13176.4|13152.4|0
1681432500000|2023-04-14 00:35:00|13179.1|13155.1|13182.3|13158.3|13182.3|13158.3|13178.7|13154.7|0
1681432800000|2023-04-14 00:40:00|13181.8|13157.8|13183.8|13159.8|13183.8|13159.8|13181.6|13157.6|0
1681433100000|2023-04-14 00:45:00|13183.3|13159.3|13182.6|13158.6|13183.5|13159.5|13181.7|13157.7|0
1681433400000|2023-04-14 00:50:00|13183.1|13159.1|13181.9|13157.9|13183.1|13159.1|13181.4|13157.4|0
1681433700000|2023-04-14 00:55:00|13182.4|13158.4|13180.8|13156.8|13182.8|13158.8|13180.3|13156.3|0
1681434000000|2023-04-14 01:00:00|13163|13153|13175.5|13165.5|13175.5|13165.5|13163|13153|2347
1681434300000|2023-04-14 01:05:00|13177|13167|13173.5|13163.5|13177.5|13167.5|13171|13161|1367
1681434600000|2023-04-14 01:10:00|13175.5|13165.5|13179|13169|13185.5|13175.5|13175.5|13165.5|2363
1681434900000|2023-04-14 01:15:00|13179.5|13169.5|13178.5|13168.5|13192.5|13182.5|13168.5|13158.5|3507
1681435200000|2023-04-14 01:20:00|13177.5|13167.5|13151|13141|13189|13179|13150|13140|3667
1681435500000|2023-04-14 01:25:00|13152|13142|13145.5|13135.5|13165.5|13155.5|13143|13133|4311
1681435800000|2023-04-14 01:30:00|13141|13131|13121|13111|13151|13141|13116.5|13106.5|14586
1681436100000|2023-04-14 01:35:00|13120|13110|13134.5|13124.5|13135.5|13125.5|13111.5|13101.5|3812
1681436400000|2023-04-14 01:40:00|13134|13124|13128|13118|13142|13132|13122.5|13112.5|2817
1681436700000|2023-04-14 01:45:00|13129|13119|13162|13152|13169|13159|13123|13113|4693
1681437000000|2023-04-14 01:50:00|13161|13151|13169|13159|13181|13171|13158|13148|4437
1681437300000|2023-04-14 01:55:00|13168|13158|13196|13186|13197|13187|13160|13150|3647
1681437600000|2023-04-14 02:00:00|13194|13184|13204|13194|13211|13201|13193|13183|7789
1681437900000|2023-04-14 02:05:00|13205|13195|13206|13196|13215|13205|13199|13189|4338
1681438200000|2023-04-14 02:10:00|13205|13195|13194|13184|13208|13198|13193|13183|2908
1681438500000|2023-04-14 02:15:00|13195|13185|13172|13162|13198|13188|13166|13156|3349
1681438800000|2023-04-14 02:20:00|13171|13161|13160|13150|13171|13161|13155|13145|4796
1681439100000|2023-04-14 02:25:00|13161|13151|13153|13143|13170|13160|13150|13140|2326
1681439400000|2023-04-14 02:30:00|13154|13144|13166|13156|13169|13159|13147|13137|2653
1681439700000|2023-04-14 02:35:00|13165|13155|13137|13127|13165|13155|13130|13120|8463
1681440000000|2023-04-14 02:40:00|13138|13128|13141|13131|13156|13146|13133|13123|1556
1681440300000|2023-04-14 02:45:00|13140|13130|13135|13125|13144|13134|13127|13117|1541
1681440600000|2023-04-14 02:50:00|13133|13123|13130|13120|13133|13123|13120|13110|1643
1681440900000|2023-04-14 02:55:00|13129|13119|13137|13127|13139|13129|13127|13117|752
1681441200000|2023-04-14 03:00:00|13136|13126|13131|13121|13141|13131|13130|13120|1166
1681441500000|2023-04-14 03:05:00|13132|13122|13109|13099|13132|13122|13107|13097|2629
1681441800000|2023-04-14 03:10:00|13108|13098|13113|13103|13114|13104|13103|13093|2083
1681442100000|2023-04-14 03:15:00|13112|13102|13110|13100|13114|13104|13106|13096|1518
1681442400000|2023-04-14 03:20:00|13109|13099|13107|13097|13111|13101|13093|13083|2944
1681442700000|2023-04-14 03:25:00|13106|13096|13112|13102|13116|13106|13104|13094|1169
1681443000000|2023-04-14 03:30:00|13111|13101|13111|13101|13117|13107|13110|13100|467
1681443300000|2023-04-14 03:35:00|13110|13100|13112|13102|13116|13106|13110|13100|236
1681443600000|2023-04-14 03:40:00|13111|13101|13111|13101|13113|13103|13109|13099|180
1681443900000|2023-04-14 03:45:00|13110|13100|13112|13102|13113|13103|13109|13099|290
1681444200000|2023-04-14 03:50:00|13113|13103|13112|13102|13113|13103|13111|13101|233
1681444500000|2023-04-14 03:55:00|13111|13101|13110|13100|13112|13102|13109|13099|316
1681444800000|2023-04-14 04:00:00|13111|13101|13115|13105|13115|13105|13111|13101|175
1681445100000|2023-04-14 04:05:00|13114|13104|13107|13097|13115|13105|13107|13097|576
1681445400000|2023-04-14 04:10:00|13106|13096|13108|13098|13108|13098|13104|13094|293
1681445700000|2023-04-14 04:15:00|13107|13097|13102|13092|13107|13097|13102|13092|385
1681446000000|2023-04-14 04:20:00|13103|13093|13101|13091|13103|13093|13101|13091|311
1681446300000|2023-04-14 04:25:00|13102|13092|13100|13090|13102|13092|13099|13089|270
1681446600000|2023-04-14 04:30:00|13101|13091|13100|13090|13102|13092|13099|13089|287
1681446900000|2023-04-14 04:35:00|13101|13091|13096|13086|13101|13091|13096|13086|561
1681447200000|2023-04-14 04:40:00|13098|13088|13100|13090|13101|13091|13096|13086|441
1681447500000|2023-04-14 04:45:00|13099|13089|13101|13091|13105|13095|13099|13089|239
1681447800000|2023-04-14 04:50:00|13102|13092|13100|13090|13103|13093|13100|13090|217
1681448100000|2023-04-14 04:55:00|13099|13089|13103|13093|13104|13094|13099|13089|218
1681448400000|2023-04-14 05:00:00|13104|13094|13079|13069|13111|13101|13077|13067|4295
1681448700000|2023-04-14 05:05:00|13080|13070|13098|13088|13098|13088|13071|13061|2719
1681449000000|2023-04-14 05:10:00|13097|13087|13118.5|13108.5|13120.5|13110.5|13096|13086|2031
1681449300000|2023-04-14 05:15:00|13117.5|13107.5|13112.5|13102.5|13119.5|13109.5|13105.5|13095.5|1185
1681449600000|2023-04-14 05:20:00|13111.5|13101.5|13113.5|13103.5|13119.5|13109.5|13108.5|13098.5|2317
1681449900000|2023-04-14 05:25:00|13114.5|13104.5|13108.5|13098.5|13114.5|13104.5|13096.5|13086.5|1178
1681450200000|2023-04-14 05:30:00|13107.5|13097.5|13116.5|13106.5|13116.5|13106.5|13098.5|13088.5|1308
1681450500000|2023-04-14 05:35:00|13115.5|13105.5|13111.5|13101.5|13122.5|13112.5|13110.5|13100.5|1433
1681450800000|2023-04-14 05:40:00|13110.5|13100.5|13120.5|13110.5|13123.5|13113.5|13108.5|13098.5|1558
1681451100000|2023-04-14 05:45:00|13119.5|13109.5|13127.5|13117.5|13128.5|13118.5|13116.5|13106.5|1758
1681451400000|2023-04-14 05:50:00|13126.5|13116.5|13126.5|13116.5|13129.5|13119.5|13121.5|13111.5|2388
1681451700000|2023-04-14 05:55:00|13127.5|13117.5|13128.5|13118.5|13131.5|13121.5|13120.5|13110.5|1591
1681452000000|2023-04-14 06:00:00|13130.5|13120.5|13120.5|13110.5|13132.5|13122.5|13120.5|13110.5|1609
1681452300000|2023-04-14 06:05:00|13121.5|13111.5|13128.5|13118.5|13128.5|13118.5|13118.5|13108.5|1445
1681452600000|2023-04-14 06:10:00|13127.5|13117.5|13126.5|13116.5|13132.5|13122.5|13123.5|13113.5|1248
1681452900000|2023-04-14 06:15:00|13127.5|13117.5|13133.5|13123.5|13134.5|13124.5|13124.5|13114.5|966
1681453200000|2023-04-14 06:20:00|13132.5|13122.5|13133.5|13123.5|13138.5|13128.5|13127.5|13117.5|1634
1681453500000|2023-04-14 06:25:00|13132.5|13122.5|13125.5|13115.5|13132.5|13122.5|13122.5|13112.5|925
1681453800000|2023-04-14 06:30:00|13126.5|13116.5|13119.5|13109.5|13126.5|13116.5|13115.5|13105.5|1310
1681454100000|2023-04-14 06:35:00|13118.5|13108.5|13126.5|13116.5|13126.5|13116.5|13117.5|13107.5|1256
1681454400000|2023-04-14 06:40:00|13125.5|13115.5|13128.5|13118.5|13129.5|13119.5|13124.5|13114.5|1621
1681454700000|2023-04-14 06:45:00|13127.5|13117.5|13115.5|13105.5|13127.5|13117.5|13114.5|13104.5|2155
1681455000000|2023-04-14 06:50:00|13114.5|13104.5|13122.5|13112.5|13124.5|13114.5|13114.5|13104.5|2765
1681455300000|2023-04-14 06:55:00|13123.5|13113.5|13124.5|13114.5|13128.5|13118.5|13118.5|13108.5|2906
1681455600000|2023-04-14 07:00:00|13125.5|13113.5|13123.5|13112.5|13132.5|13120.5|13119.5|13108.5|1829
1681455900000|2023-04-14 07:05:00|13122.5|13111.5|13116.5|13105.5|13124.5|13113.5|13116.5|13105.5|815
1681456200000|2023-04-14 07:10:00|13117.5|13106.5|13114.5|13103.5|13120.5|13108.5|13112.5|13101.5|858
1681456500000|2023-04-14 07:15:00|13113.5|13102.5|13117.5|13106.5|13119.5|13108.5|13113.5|13102.5|450
1681456800000|2023-04-14 07:20:00|13118.5|13107.5|13115.5|13104.5|13121.5|13110.5|13114.5|13103.5|422
1681457100000|2023-04-14 07:25:00|13116.5|13105.5|13122.5|13111.5|13122.5|13111.5|13115.5|13105.5|208
1681457400000|2023-04-14 07:30:00|13121.5|13110.5|13121.5|13110.5|13126.5|13114.5|13120.5|13108.5|416
1681457700000|2023-04-14 07:35:00|13120.5|13109.5|13121.5|13110.5|13122.5|13110.5|13116.5|13105.5|260
1681458000000|2023-04-14 07:40:00|13122.5|13111.5|13124.5|13112.5|13125.5|13114.5|13120.5|13109.5|790
1681458300000|2023-04-14 07:45:00|13123.5|13111.5|13124.5|13113.5|13127.5|13116.5|13120.5|13109.5|529
1681458600000|2023-04-14 07:50:00|13125.5|13114.5|13126.5|13115.5|13128.5|13117.5|13124.5|13113.5|279
1681458900000|2023-04-14 07:55:00|13125.5|13114.5|13129.5|13118.5|13131.5|13120.5|13123.5|13111.5|275
1681459200000|2023-04-14 08:00:00|13130.5|13119.5|13131.5|13120.5|13133.5|13121.5|13129.5|13118.5|261
1681459500000|2023-04-14 08:05:00|13132.5|13121.5|13127.5|13116.5|13132.5|13121.5|13127.5|13116.5|332
1681459800000|2023-04-14 08:10:00|13128.5|13117.5|13125.5|13114.5|13130.5|13119.5|13122.5|13110.5|455
1681460100000|2023-04-14 08:15:00|13126.5|13115.5|13121.5|13110.5|13127.5|13116.5|13121.5|13109.5|163
1681460400000|2023-04-14 08:20:00|13122.5|13111.5|13122.5|13110.5|13125.5|13113.5|13120.5|13109.5|512
1681460700000|2023-04-14 08:25:00|13123.5|13111.5|13120.5|13109.5|13124.5|13112.5|13119.5|13108.5|651
1681461000000|2023-04-14 08:30:00|13127.8|13103.8|13128.7|13104.7|13129.6|13105.6|13127.4|13103.4|3
1681461300000|2023-04-14 08:35:00|13128.2|13104.2|13127.9|13103.9|13130.6|13106.6|13127.9|13103.9|504
1681461600000|2023-04-14 08:40:00|13127.5|13103.5|13127.2|13103.2|13128.6|13104.6|13126.8|13102.8|0
1681461900000|2023-04-14 08:45:00|13126.8|13102.8|13123|13099|13127|13103|13123|13099|0
1681462200000|2023-04-14 08:50:00|13123.2|13099.2|13125|13101|13125.7|13101.7|13122.5|13098.5|0
1681462500000|2023-04-14 08:55:00|13124.5|13100.5|13122.7|13098.7|13124.5|13100.5|13122.7|13098.7|0
1681462800000|2023-04-14 09:00:00|13131.5|13113.5|13125.5|13114.5|13131.5|13115.5|13119.5|13108.5|676
1681463100000|2023-04-14 09:05:00|13124.5|13113.5|13123.5|13112.5|13129.5|13118.5|13123.5|13112.5|358
1681463400000|2023-04-14 09:10:00|13124.5|13111.5|13124.5|13112.5|13124.5|13113.5|13123.5|13111.5|15
1681463700000|2023-04-14 09:15:00|13123.5|13113.5|13120.5|13108.5|13123.5|13113.5|13118.5|13107.5|155
1681464000000|2023-04-14 09:20:00|13119.5|13109.5|13123.5|13112.5|13123.5|13112.5|13119.5|13108.5|26
1681464300000|2023-04-14 09:25:00|13122.5|13111.5|13123.5|13112.5|13123.5|13112.5|13120.5|13109.5|59
1681464600000|2023-04-14 09:30:00|13122.5|13111.5|13122.5|13110.5|13122.5|13111.5|13120.5|13108.5|13
1681464900000|2023-04-14 09:35:00|13121.5|13109.5|13123.5|13112.5|13124.5|13112.5|13120.5|13109.5|53
1681465200000|2023-04-14 09:40:00|13124.5|13113.5|13125.5|13114.5|13126.5|13115.5|13124.5|13113.5|74
1681465500000|2023-04-14 09:45:00|13124.5|13113.5|13123.5|13112.5|13125.5|13114.5|13122.5|13111.5|32
1681465800000|2023-04-14 09:50:00|13124.5|13111.5|13124.5|13113.5|13125.5|13114.5|13123.5|13111.5|23
1681466100000|2023-04-14 09:55:00|13125.5|13112.5|13124.5|13112.5|13125.5|13114.5|13122.5|13111.5|71
1681466400000|2023-04-14 10:00:00|13122.5|13111.5|13124.5|13113.5|13124.5|13113.5|13122.5|13111.5|27
1681466700000|2023-04-14 10:05:00|13125.5|13114.5|13126.5|13115.5|13126.5|13115.5|13124.5|13113.5|66
1681467000000|2023-04-14 10:10:00|13127.5|13116.5|13121.5|13110.5|13127.5|13116.5|13121.5|13110.5|127
1681467300000|2023-04-14 10:15:00|13120.5|13109.5|13123.5|13112.5|13123.5|13112.5|13120.5|13109.5|97
1681467600000|2023-04-14 10:20:00|13124.5|13113.5|13126.5|13115.5|13126.5|13115.5|13123.5|13112.5|46
1681467900000|2023-04-14 10:25:00|13127.5|13116.5|13125.5|13114.5|13127.5|13116.5|13125.5|13114.5|42
1681468200000|2023-04-14 10:30:00|13126.5|13113.5|13124.5|13113.5|13126.5|13114.5|13123.5|13112.5|27
1681468500000|2023-04-14 10:35:00|13125.5|13114.5|13125.5|13114.5|13125.5|13114.5|13124.5|13113.5|17
1681468800000|2023-04-14 10:40:00|13124.5|13113.5|13124.5|13113.5|13125.5|13114.5|13124.5|13112.5|58
1681469100000|2023-04-14 10:45:00|13125.5|13114.5|13127.5|13116.5|13128.5|13117.5|13125.5|13114.5|74
1681469400000|2023-04-14 10:50:00|13128.5|13117.5|13124.5|13112.5|13129.5|13118.5|13123.5|13112.5|76
1681469700000|2023-04-14 10:55:00|13123.5|13111.5|13123.5|13112.5|13125.5|13114.5|13122.5|13111.5|92
1681470000000|2023-04-14 11:00:00|13122.5|13111.5|13120.5|13108.5|13124.5|13112.5|13119.5|13108.5|243
1681470300000|2023-04-14 11:05:00|13119.5|13109.5|13117.5|13106.5|13120.5|13109.5|13117.5|13106.5|93
1681470600000|2023-04-14 11:10:00|13118.5|13107.5|13116.5|13105.5|13118.5|13107.5|13116.5|13105.5|110
1681470900000|2023-04-14 11:15:00|13117.5|13106.5|13116.5|13104.5|13118.5|13107.5|13115.5|13103.5|128
1681471200000|2023-04-14 11:20:00|13115.5|13105.5|13114.5|13103.5|13116.5|13105.5|13113.5|13101.5|286
1681471500000|2023-04-14 11:25:00|13113.5|13102.5|13123.5|13112.5|13124.5|13112.5|13113.5|13102.5|197
1681471800000|2023-04-14 11:30:00|13122.5|13111.5|13116.5|13105.5|13123.5|13112.5|13116.5|13105.5|93
1681472100000|2023-04-14 11:35:00|13117.5|13106.5|13115.5|13104.5|13118.5|13107.5|13114.5|13103.5|98
1681472400000|2023-04-14 11:40:00|13116.5|13105.5|13115.5|13104.5|13116.5|13105.5|13115.5|13104.5|48
1681472700000|2023-04-14 11:45:00|13114.5|13103.5|13116.5|13105.5|13117.5|13105.5|13114.5|13102.5|72
1681473000000|2023-04-14 11:50:00|13117.5|13106.5|13115.5|13104.5|13117.5|13106.5|13115.5|13104.5|66
1681473300000|2023-04-14 11:55:00|13116.5|13105.5|13113.5|13102.5|13116.5|13105.5|13113.5|13102.5|95
1681473600000|2023-04-14 12:00:00|13114.5|13103.5|13119.5|13108.5|13119.5|13108.5|13114.5|13103.5|90
1681473900000|2023-04-14 12:05:00|13120.5|13109.5|13122.5|13111.5|13123.5|13112.5|13119.5|13108.5|68
1681474200000|2023-04-14 12:10:00|13123.5|13112.5|13125.5|13114.5|13125.5|13114.5|13122.5|13111.5|48
1681474500000|2023-04-14 12:15:00|13126.5|13115.5|13127.5|13116.5|13127.5|13116.5|13124.5|13113.5|76
1681474800000|2023-04-14 12:20:00|13126.5|13115.5|13125.5|13114.5|13128.5|13117.5|13125.5|13113.5|51
1681475100000|2023-04-14 12:25:00|13126.5|13113.5|13125.5|13114.5|13128.5|13117.5|13125.5|13113.5|123
1681475400000|2023-04-14 12:30:00|13131.5|13120.5|13117.5|13105.5|13132.5|13121.5|13116.5|13105.5|591
1681475700000|2023-04-14 12:35:00|13116.5|13104.5|13124.5|13113.5|13125.5|13114.5|13114.5|13103.5|331
1681476000000|2023-04-14 12:40:00|13123.5|13111.5|13113.5|13102.5|13125.5|13113.5|13113.5|13101.5|331
1681476300000|2023-04-14 12:45:00|13112.5|13101.5|13109.5|13097.5|13114.5|13103.5|13106.5|13094.5|497
1681476600000|2023-04-14 12:50:00|13108.5|13096.5|13104.5|13093.5|13111.5|13100.5|13104.5|13093.5|237
1681476900000|2023-04-14 12:55:00|13105.5|13094.5|13104.5|13093.5|13106.5|13095.5|13101.5|13090.5|311
1681477200000|2023-04-14 13:00:00|13105.5|13094.5|13107.5|13096.5|13107.5|13096.5|13104.5|13093.5|180
1681477500000|2023-04-14 13:05:00|13108.5|13097.5|13106.5|13095.5|13108.5|13097.5|13105.5|13094.5|109
1681477800000|2023-04-14 13:10:00|13105.5|13094.5|13105.5|13094.5|13107.5|13096.5|13104.5|13093.5|88
1681478100000|2023-04-14 13:15:00|13104.5|13093.5|13107.5|13096.5|13110.5|13099.5|13103.5|13092.5|176
1681478400000|2023-04-14 13:20:00|13106.5|13095.5|13107.5|13096.5|13110.5|13099.5|13106.5|13095.5|271
1681478700000|2023-04-14 13:25:00|13106.5|13095.5|13105.5|13094.5|13107.5|13096.5|13103.5|13092.5|135
1681479000000|2023-04-14 13:30:00|13106.5|13096.5|13103.5|13092.5|13108.5|13096.5|13095.5|13084.5|1423
1681479300000|2023-04-14 13:35:00|13102.5|13091.5|13113.5|13102.5|13116.5|13105.5|13102.5|13090.5|561
1681479600000|2023-04-14 13:40:00|13112.5|13101.5|13110.5|13099.5|13113.5|13102.5|13102.5|13091.5|469
1681479900000|2023-04-14 13:45:00|13109.5|13098.5|13111.5|13100.5|13111.5|13100.5|13106.5|13095.5|378
1681480200000|2023-04-14 13:50:00|13110.5|13099.5|13112.5|13101.5|13114.5|13103.5|13109.5|13098.5|323
1681480500000|2023-04-14 13:55:00|13111.5|13100.5|13118.5|13106.5|13119.5|13107.5|13111.5|13100.5|221
1681480800000|2023-04-14 14:00:00|13117.5|13103.5|13113.5|13102.5|13118.5|13107.5|13105.5|13094.5|606
1681481100000|2023-04-14 14:05:00|13112.5|13101.5|13099.5|13087.5|13112.5|13101.5|13089.5|13078.5|698
1681481400000|2023-04-14 14:10:00|13098.5|13088.5|13096.5|13085.5|13100.5|13089.5|13094.5|13082.5|271
1681481700000|2023-04-14 14:15:00|13095.5|13084.5|13090.5|13079.5|13097.5|13086.5|13088.5|13077.5|386
1681482000000|2023-04-14 14:20:00|13089.5|13077.5|13081.5|13070.5|13092.5|13081.5|13078.5|13067.5|724
1681482300000|2023-04-14 14:25:00|13082.5|13071.5|13083.5|13072.5|13087.5|13076.5|13081.5|13069.5|279
1681482600000|2023-04-14 14:30:00|13084.5|13073.5|13085.5|13074.5|13088.5|13077.5|13080.5|13069.5|646
1681482900000|2023-04-14 14:35:00|13084.5|13073.5|13087.5|13076.5|13087.5|13076.5|13076.5|13064.5|748
1681483200000|2023-04-14 14:40:00|13086.5|13075.5|13080.5|13069.5|13086.5|13075.5|13074.5|13063.5|337
1681483500000|2023-04-14 14:45:00|13079.5|13068.5|13076.5|13064.5|13079.5|13069.5|13074.5|13063.5|342
1681483800000|2023-04-14 14:50:00|13075.5|13063.5|13072.5|13060.5|13078.5|13067.5|13070.5|13059.5|205
1681484100000|2023-04-14 14:55:00|13071.5|13059.5|13075.5|13064.5|13076.5|13064.5|13070.5|13058.5|199
1681484400000|2023-04-14 15:00:00|13076.5|13065.5|13069.5|13058.5|13076.5|13065.5|13067.5|13056.5|400
1681484700000|2023-04-14 15:05:00|13068.5|13057.5|13072.5|13060.5|13073.5|13062.5|13065.5|13054.5|305
1681485000000|2023-04-14 15:10:00|13073.5|13061.5|13073.5|13062.5|13075.5|13064.5|13070.5|13059.5|202
1681485300000|2023-04-14 15:15:00|13074.5|13063.5|13074.5|13063.5|13075.5|13064.5|13069.5|13057.5|173
1681485600000|2023-04-14 15:20:00|13073.5|13062.5|13069.5|13058.5|13077.5|13066.5|13069.5|13058.5|196
1681485900000|2023-04-14 15:25:00|13068.5|13057.5|13071.5|13060.5|13071.5|13060.5|13065.5|13054.5|243
1681486200000|2023-04-14 15:30:00|13072.5|13061.5|13073.5|13062.5|13075.5|13064.5|13069.5|13058.5|355
1681486500000|2023-04-14 15:35:00|13072.5|13061.5|13067.5|13055.5|13076.5|13065.5|13066.5|13055.5|182
1681486800000|2023-04-14 15:40:00|13066.5|13056.5|13070.5|13059.5|13072.5|13061.5|13066.5|13055.5|231
1681487100000|2023-04-14 15:45:00|13071.5|13060.5|13068.5|13057.5|13072.5|13061.5|13066.5|13055.5|153
1681487400000|2023-04-14 15:50:00|13067.5|13056.5|13067.5|13056.5|13069.5|13058.5|13066.5|13054.5|117
1681487700000|2023-04-14 15:55:00|13068.5|13055.5|13069.5|13058.5|13070.5|13059.5|13066.5|13055.5|73
1681488000000|2023-04-14 16:00:00|13070.5|13059.5|13071.5|13060.5|13071.5|13060.5|13066.5|13055.5|159
1681488300000|2023-04-14 16:05:00|13072.5|13061.5|13070.5|13059.5|13074.5|13063.5|13064.5|13053.5|186
1681488600000|2023-04-14 16:10:00|13069.5|13058.5|13072.5|13060.5|13073.5|13062.5|13069.5|13058.5|234
1681488900000|2023-04-14 16:15:00|13071.5|13061.5|13071.5|13060.5|13072.5|13061.5|13068.5|13057.5|101
1681489200000|2023-04-14 16:20:00|13070.5|13059.5|13068.5|13057.5|13072.5|13061.5|13068.5|13057.5|82
1681489500000|2023-04-14 16:25:00|13069.5|13056.5|13071.5|13060.5|13072.5|13060.5|13069.5|13056.5|38
1681489800000|2023-04-14 16:30:00|13070.5|13059.5|13071.5|13060.5|13072.5|13061.5|13068.5|13057.5|58
1681490100000|2023-04-14 16:35:00|13070.5|13059.5|13068.5|13057.5|13071.5|13059.5|13068.5|13057.5|49
1681490400000|2023-04-14 16:40:00|13069.5|13058.5|13066.5|13055.5|13070.5|13059.5|13066.5|13055.5|54
1681490700000|2023-04-14 16:45:00|13065.5|13054.5|13065.5|13053.5|13065.5|13055.5|13062.5|13051.5|138
1681491000000|2023-04-14 16:50:00|13064.5|13054.5|13067.5|13056.5|13067.5|13056.5|13064.5|13053.5|95
1681491300000|2023-04-14 16:55:00|13066.5|13055.5|13066.5|13054.5|13068.5|13057.5|13064.5|13053.5|223
1681491600000|2023-04-14 17:00:00|13065.5|13053.5|13076.5|13065.5|13076.5|13065.5|13064.5|13053.5|402
1681491900000|2023-04-14 17:05:00|13075.5|13064.5|13076.5|13065.5|13080.5|13069.5|13075.5|13064.5|409
1681492200000|2023-04-14 17:10:00|13077.5|13064.5|13077.5|13065.5|13079.5|13068.5|13076.5|13064.5|55
1681492500000|2023-04-14 17:15:00|13076.5|13066.5|13078.5|13067.5|13080.5|13069.5|13076.5|13065.5|23
1681492800000|2023-04-14 17:20:00|13077.5|13066.5|13076.5|13065.5|13077.5|13066.5|13072.5|13061.5|58
1681493100000|2023-04-14 17:25:00|13077.5|13066.5|13075.5|13063.5|13077.5|13066.5|13074.5|13063.5|80
1681493400000|2023-04-14 17:30:00|13074.5|13062.5|13071.5|13060.5|13074.5|13062.5|13069.5|13058.5|98
1681493700000|2023-04-14 17:35:00|13070.5|13059.5|13071.5|13060.5|13071.5|13060.5|13068.5|13057.5|64
1681494000000|2023-04-14 17:40:00|13072.5|13061.5|13071.5|13060.5|13075.5|13064.5|13071.5|13059.5|67
1681494300000|2023-04-14 17:45:00|13070.5|13059.5|13073.5|13062.5|13075.5|13064.5|13070.5|13059.5|49
1681494600000|2023-04-14 17:50:00|13074.5|13063.5|13075.5|13064.5|13075.5|13064.5|13073.5|13062.5|31
1681494900000|2023-04-14 17:55:00|13076.5|13065.5|13075.5|13064.5|13077.5|13065.5|13074.5|13063.5|62
1681495200000|2023-04-14 18:00:00|13076.5|13065.5|13075.5|13063.5|13076.5|13065.5|13074.5|13062.5|64
1681495500000|2023-04-14 18:05:00|13074.5|13062.5|13076.5|13065.5|13077.5|13066.5|13072.5|13061.5|68
1681495800000|2023-04-14 18:10:00|13077.5|13066.5|13077.5|13066.5|13077.5|13066.5|13074.5|13063.5|64
1681496100000|2023-04-14 18:15:00|13078.5|13067.5|13077.5|13066.5|13079.5|13068.5|13077.5|13066.5|39
1681496400000|2023-04-14 18:20:00|13076.5|13065.5|13076.5|13065.5|13078.5|13067.5|13074.5|13063.5|56
1681496700000|2023-04-14 18:25:00|13075.5|13064.5|13080.5|13069.5|13080.5|13069.5|13075.5|13064.5|21
1681497000000|2023-04-14 18:30:00|13079.5|13068.5|13081.5|13069.5|13081.5|13070.5|13079.5|13068.5|38
1681497300000|2023-04-14 18:35:00|13080.5|13070.5|13078.5|13067.5|13082.5|13071.5|13078.5|13067.5|40
1681497600000|2023-04-14 18:40:00|13077.5|13066.5|13078.5|13068.5|13079.5|13068.5|13077.5|13065.5|17
1681497900000|2023-04-14 18:45:00|13079|13069|13084|13074|13084|13074|13078|13068|48
1681498200000|2023-04-14 18:50:00|13083.5|13073.5|13081|13071|13085|13075|13080|13070|249
1681498500000|2023-04-14 18:55:00|13081.5|13071.5|13084|13074|13084|13074|13081|13071|76
1681498800000|2023-04-14 19:00:00|13083.5|13073.5|13081|13071|13083.5|13073.5|13080|13070|53
1681499100000|2023-04-14 19:05:00|13081.5|13071.5|13083.5|13073.5|13084|13074|13079.5|13069.5|60
1681499400000|2023-04-14 19:10:00|13083|13073|13083.5|13073.5|13084.5|13074.5|13082|13072|135
1681499700000|2023-04-14 19:15:00|13083|13073|13082.5|13072.5|13084.5|13074.5|13078.5|13068.5|226
1681500000000|2023-04-14 19:20:00|13083|13073|13085.5|13075.5|13086|13076|13081.5|13071.5|180
1681500300000|2023-04-14 19:25:00|13086|13076|13087.5|13077.5|13090|13080|13086|13076|159
1681500600000|2023-04-14 19:30:00|13088|13078|13088|13078|13089|13079|13087|13077|65
1681500900000|2023-04-14 19:35:00|13088.5|13078.5|13090|13080|13090|13080|13088|13078|74
1681501200000|2023-04-14 19:40:00|13091|13081|13092|13082|13093|13083|13089|13079|80
1681501500000|2023-04-14 19:45:00|13092.5|13082.5|13091.5|13081.5|13094|13084|13090|13080|65
1681501800000|2023-04-14 19:50:00|13091|13081|13089|13079|13092|13082|13089|13079|77
1681502100000|2023-04-14 19:55:00|13089.5|13079.5|13091|13081|13092|13082|13088|13078|77
1681502400000|2023-04-14 20:00:00|13090.5|13080.5|13090|13080|13091|13081|13090|13080|59
1681502700000|2023-04-14 20:05:00|13091|13081|13090.5|13080.5|13091|13081|13090|13080|41
1681503000000|2023-04-14 20:10:00|13090|13080|13090|13080|13090.5|13080.5|13090|13080|25
1681503300000|2023-04-14 20:15:00|13090.5|13080.5|13091|13081|13091|13081|13090|13080|6
1681503600000|2023-04-14 20:20:00|13091.5|13081.5|13092.5|13082.5|13092.5|13082.5|13091.5|13081.5|14
1681503900000|2023-04-14 20:25:00|13093|13083|13093.5|13083.5|13093.5|13083.5|13093|13083|7
1681504200000|2023-04-14 20:30:00|13093|13083|13094.5|13084.5|13095|13085|13093|13083|23
1681504500000|2023-04-14 20:35:00|13095|13085|13094.5|13084.5|13095|13085|13094|13084|31
1681504800000|2023-04-14 20:40:00|13095|13085|13097|13087|13097|13087|13095|13085|30
1681505100000|2023-04-14 20:45:00|13096|13086|13095|13085|13096|13086|13095|13085|38
1681505400000|2023-04-14 20:50:00|13095.5|13085.5|13095.5|13085.5|13095.5|13085.5|13095.5|13085.5|27
1681505700000|2023-04-14 20:55:00|13092.5|13082.5|13090|13080|13092.5|13082.5|13089.5|13079.5|110
1681682400000|2023-04-16 22:00:00|13105.1|13081.1|13102.1|13078.1|13105.6|13081.6|13101.6|13077.6|0
1681682700000|2023-04-16 22:05:00|13102.5|13078.5|13105.2|13081.2|13105.2|13081.2|13102.5|13078.5|0
1681683000000|2023-04-16 22:10:00|13104.7|13080.7|13102.1|13078.1|13104.9|13080.9|13101|13077|0
1681683300000|2023-04-16 22:15:00|13101.6|13077.6|13100.2|13076.2|13103.1|13079.1|13099.2|13075.2|0
1681683600000|2023-04-16 22:20:00|13100.7|13076.7|13101.3|13077.3|13103.4|13079.4|13100.2|13076.2|0
1681683900000|2023-04-16 22:25:00|13100.8|13076.8|13100.8|13076.8|13102.3|13078.3|13099.7|13075.7|0
1681684200000|2023-04-16 22:30:00|13100.3|13076.3|13101.8|13077.8|13102.3|13078.3|13098.7|13074.7|0
1681684500000|2023-04-16 22:35:00|13101.3|13077.3|13101.5|13077.5|13101.5|13077.5|13099.2|13075.2|0
1681684800000|2023-04-16 22:40:00|13102|13078|13102|13078|13102.5|13078.5|13101|13077|0
1681685100000|2023-04-16 22:45:00|13101.8|13077.8|13102|13078|13103.3|13079.3|13101|13077|0
1681685400000|2023-04-16 22:50:00|13102.2|13078.2|13105.1|13081.1|13105.6|13081.6|13101|13077|0
1681685700000|2023-04-16 22:55:00|13105.3|13081.3|13106.1|13082.1|13107.1|13083.1|13105.1|13081.1|0
1681686000000|2023-04-16 23:00:00|13106.6|13082.6|13104.5|13080.5|13106.6|13082.6|13103|13079|0
1681686300000|2023-04-16 23:05:00|13105|13081|13104.5|13080.5|13105.3|13081.3|13103.5|13079.5|0
1681686600000|2023-04-16 23:10:00|13104.1|13080.1|13103|13079|13104.5|13080.5|13102.4|13078.4|0
1681686900000|2023-04-16 23:15:00|13103.2|13079.2|13101.2|13077.2|13103.5|13079.5|13100.2|13076.2|0
1681687200000|2023-04-16 23:20:00|13100.8|13076.8|13102.8|13078.8|13103.3|13079.3|13100.7|13076.7|0
1681687500000|2023-04-16 23:25:00|13102.3|13078.3|13103.3|13079.3|13104.1|13080.1|13102.3|13078.3|0
1681687800000|2023-04-16 23:30:00|13102.8|13078.8|13103.3|13079.3|13104.8|13080.8|13102.8|13078.8|0
1681688100000|2023-04-16 23:35:00|13103.7|13079.7|13103.3|13079.3|13104.6|13080.6|13103.3|13079.3|0
1681688400000|2023-04-16 23:40:00|13103.7|13079.7|13101.7|13077.7|13104.6|13080.6|13101.7|13077.7|0
1681688700000|2023-04-16 23:45:00|13102.2|13078.2|13105.2|13081.2|13105.8|13081.8|13102.2|13078.2|0
1681689000000|2023-04-16 23:50:00|13105.7|13081.7|13108.5|13084.5|13109.5|13085.5|13104.7|13080.7|0
1681689300000|2023-04-16 23:55:00|13108|13084|13109|13085|13109|13085|13106.9|13082.9|0
1681689600000|2023-04-17 00:00:00|13108.5|13084.5|13109.7|13085.7|13111.8|13087.8|13107.9|13083.9|0
1681689900000|2023-04-17 00:05:00|13109.2|13085.2|13112.6|13088.6|13112.6|13088.6|13108.7|13084.7|0
1681690200000|2023-04-17 00:10:00|13112.2|13088.2|13111.6|13087.6|13113.2|13089.2|13109.8|13085.8|0
1681690500000|2023-04-17 00:15:00|13111.8|13087.8|13110.6|13086.6|13112.1|13088.1|13108.9|13084.9|0
1681690800000|2023-04-17 00:20:00|13110.5|13086.5|13113.4|13089.4|13114.3|13090.3|13110.4|13086.4|0
1681691100000|2023-04-17 00:25:00|13113.6|13089.6|13111.7|13087.7|13113.8|13089.8|13110.6|13086.6|0
1681691400000|2023-04-17 00:30:00|13111.8|13087.8|13117.1|13093.1|13117.8|13093.8|13111.6|13087.6|0
1681691700000|2023-04-17 00:35:00|13116.7|13092.7|13113.9|13089.9|13116.7|13092.7|13113.5|13089.5|0
1681692000000|2023-04-17 00:40:00|13114.4|13090.4|13113.9|13089.9|13115.3|13091.3|13113.7|13089.7|0
1681692300000|2023-04-17 00:45:00|13114.1|13090.1|13114.2|13090.2|13115.3|13091.3|13112.8|13088.8|0
1681692600000|2023-04-17 00:50:00|13113.7|13089.7|13111.6|13087.6|13113.7|13089.7|13110.2|13086.2|0
1681692900000|2023-04-17 00:55:00|13111.2|13087.2|13109.1|13085.1|13111.4|13087.4|13109.1|13085.1|0
1681693200000|2023-04-17 01:00:00|13095.5|13085.5|13060|13050|13095.5|13085.5|13059|13049|2930
1681693500000|2023-04-17 01:05:00|13059.5|13049.5|13081|13071|13082|13072|13058|13048|2148
1681693800000|2023-04-17 01:10:00|13080.5|13070.5|13074.5|13064.5|13082|13072|13068.5|13058.5|1092
1681694100000|2023-04-17 01:15:00|13074|13064|13100|13090|13102.5|13092.5|13068.5|13058.5|2700
1681694400000|2023-04-17 01:20:00|13101.5|13091.5|13114.5|13104.5|13117|13107|13095.5|13085.5|2556
1681694700000|2023-04-17 01:25:00|13114|13104|13106|13096|13120|13110|13096|13086|4711
1681695000000|2023-04-17 01:30:00|13111|13101|13187|13177|13187|13177|13111|13101|16463
1681695300000|2023-04-17 01:35:00|13186.5|13176.5|13206.5|13196.5|13215.5|13205.5|13184|13174|12352
1681695600000|2023-04-17 01:40:00|13207|13197|13228|13218|13231.5|13221.5|13204|13194|8747
1681695900000|2023-04-17 01:45:00|13226.5|13216.5|13227.5|13217.5|13246.5|13236.5|13226.5|13216.5|6803
1681696200000|2023-04-17 01:50:00|13228.5|13218.5|13237.5|13227.5|13252.5|13242.5|13224.5|13214.5|6441
1681696500000|2023-04-17 01:55:00|13236.5|13226.5|13265.5|13255.5|13268.5|13258.5|13236.5|13226.5|4824
1681696800000|2023-04-17 02:00:00|13267.5|13257.5|13256.5|13246.5|13279.5|13269.5|13241.5|13231.5|4712
1681697100000|2023-04-17 02:05:00|13255.5|13245.5|13263.5|13253.5|13265.5|13255.5|13244.5|13234.5|3698
1681697400000|2023-04-17 02:10:00|13262.5|13252.5|13247.5|13237.5|13262.5|13252.5|13231.5|13221.5|3333
1681697700000|2023-04-17 02:15:00|13246.5|13236.5|13230.5|13220.5|13250.5|13240.5|13224.5|13214.5|2463
1681698000000|2023-04-17 02:20:00|13229.5|13219.5|13238.5|13228.5|13243.5|13233.5|13224.5|13214.5|1657
1681698300000|2023-04-17 02:25:00|13237.5|13227.5|13247.5|13237.5|13256.5|13246.5|13237.5|13227.5|2406
1681698600000|2023-04-17 02:30:00|13246.5|13236.5|13258.5|13248.5|13260.5|13250.5|13240.5|13230.5|2282
1681698900000|2023-04-17 02:35:00|13257.5|13247.5|13251.5|13241.5|13265.5|13255.5|13244.5|13234.5|2371
1681699200000|2023-04-17 02:40:00|13250.5|13240.5|13240.5|13230.5|13255.5|13245.5|13240.5|13230.5|1412
1681699500000|2023-04-17 02:45:00|13239.5|13229.5|13261.5|13251.5|13261.5|13251.5|13236.5|13226.5|2045
1681699800000|2023-04-17 02:50:00|13263.5|13253.5|13253.5|13243.5|13265.5|13255.5|13251.5|13241.5|1428
1681700100000|2023-04-17 02:55:00|13254.5|13244.5|13250.5|13240.5|13254.5|13244.5|13245.5|13235.5|1486
1681700400000|2023-04-17 03:00:00|13249.5|13239.5|13254.8|13244.8|13254.8|13244.8|13244.5|13234.5|1754
1681700700000|2023-04-17 03:05:00|13253.8|13243.8|13256.8|13246.8|13260.8|13250.8|13248.8|13238.8|1517
1681701000000|2023-04-17 03:10:00|13255.8|13245.8|13258.8|13248.8|13259.8|13249.8|13242.8|13232.8|1411
1681701300000|2023-04-17 03:15:00|13257.8|13247.8|13257.8|13247.8|13261.8|13251.8|13245.8|13235.8|1494
1681701600000|2023-04-17 03:20:00|13256.8|13246.8|13266.8|13256.8|13266.8|13256.8|13255.8|13245.8|1164
1681701900000|2023-04-17 03:25:00|13265.8|13255.8|13275.8|13265.8|13276.8|13266.8|13260.8|13250.8|2721
1681702200000|2023-04-17 03:30:00|13273.8|13263.8|13287.8|13277.8|13290.8|13280.8|13273.8|13263.8|2134
1681702500000|2023-04-17 03:35:00|13286.8|13276.8|13290.8|13280.8|13291.8|13281.8|13283.8|13273.8|714
1681702800000|2023-04-17 03:40:00|13289.8|13279.8|13290.8|13280.8|13291.8|13281.8|13287.8|13277.8|496
1681703100000|2023-04-17 03:45:00|13289.8|13279.8|13292.8|13282.8|13292.8|13282.8|13288.8|13278.8|414
1681703400000|2023-04-17 03:50:00|13291.8|13281.8|13290.8|13280.8|13292.8|13282.8|13288.8|13278.8|536
1681703700000|2023-04-17 03:55:00|13291.8|13281.8|13290.8|13280.8|13291.8|13281.8|13286.8|13276.8|432
1681704000000|2023-04-17 04:00:00|13289.8|13279.8|13293.8|13283.8|13293.8|13283.8|13288.8|13278.8|356
1681704300000|2023-04-17 04:05:00|13292.8|13282.8|13294.8|13284.8|13294.8|13284.8|13292.8|13282.8|371
1681704600000|2023-04-17 04:10:00|13293.8|13283.8|13295.8|13285.8|13295.8|13285.8|13293.8|13283.8|228
1681704900000|2023-04-17 04:15:00|13296.8|13286.8|13302.8|13292.8|13305.8|13295.8|13294.8|13284.8|1736
1681705200000|2023-04-17 04:20:00|13301.8|13291.8|13302.8|13292.8|13304.8|13294.8|13299.8|13289.8|525
1681705500000|2023-04-17 04:25:00|13303.8|13293.8|13300.8|13290.8|13304.8|13294.8|13298.8|13288.8|592
1681705800000|2023-04-17 04:30:00|13299.8|13289.8|13294.8|13284.8|13299.8|13289.8|13293.8|13283.8|497
1681706100000|2023-04-17 04:35:00|13295.8|13285.8|13294.8|13284.8|13296.8|13286.8|13294.8|13284.8|185
1681706400000|2023-04-17 04:40:00|13295.8|13285.8|13292.8|13282.8|13295.8|13285.8|13290.8|13280.8|439
1681706700000|2023-04-17 04:45:00|13291.8|13281.8|13290.8|13280.8|13291.8|13281.8|13290.8|13280.8|163
1681707000000|2023-04-17 04:50:00|13291.8|13281.8|13287.8|13277.8|13292.8|13282.8|13287.8|13277.8|642
1681707300000|2023-04-17 04:55:00|13286.8|13276.8|13287.8|13277.8|13290.8|13280.8|13284.8|13274.8|860
1681707600000|2023-04-17 05:00:00|13286.8|13276.8|13277.8|13267.8|13288.8|13278.8|13265.8|13255.8|6248
1681707900000|2023-04-17 05:05:00|13279.8|13269.8|13281.8|13271.8|13293.8|13283.8|13278.8|13268.8|3265
1681708200000|2023-04-17 05:10:00|13279.8|13269.8|13287.8|13277.8|13291.8|13281.8|13278.8|13268.8|1599
1681708500000|2023-04-17 05:15:00|13288.8|13278.8|13284.8|13274.8|13291.8|13281.8|13283.8|13273.8|1869
1681708800000|2023-04-17 05:20:00|13285.8|13275.8|13300.8|13290.8|13304.8|13294.8|13284.8|13274.8|2245
1681709100000|2023-04-17 05:25:00|13299.8|13289.8|13327.8|13317.8|13328.8|13318.8|13295.8|13285.8|4940
1681709400000|2023-04-17 05:30:00|13328.8|13318.8|13304.8|13294.8|13332.8|13322.8|13302.8|13292.8|4180
1681709700000|2023-04-17 05:35:00|13303.8|13293.8|13304.8|13294.8|13307.8|13297.8|13291.8|13281.8|2373
1681710000000|2023-04-17 05:40:00|13303.8|13293.8|13309.8|13299.8|13311.8|13301.8|13299.8|13289.8|2135
1681710300000|2023-04-17 05:45:00|13310.8|13300.8|13314.8|13304.8|13320.8|13310.8|13304.8|13294.8|2605
1681710600000|2023-04-17 05:50:00|13313.8|13303.8|13311.8|13301.8|13321.8|13311.8|13307.8|13297.8|2433
1681710900000|2023-04-17 05:55:00|13312.8|13302.8|13313.8|13303.8|13317.8|13307.8|13308.8|13298.8|1667
1681711200000|2023-04-17 06:00:00|13314.8|13304.8|13324.8|13314.8|13329.8|13319.8|13310.8|13300.8|2613
1681711500000|2023-04-17 06:05:00|13325.8|13315.8|13321.8|13311.8|13334.8|13324.8|13321.8|13311.8|2431
1681711800000|2023-04-17 06:10:00|13322.8|13312.8|13336.8|13326.8|13339.8|13329.8|13320.8|13310.8|2719
1681712100000|2023-04-17 06:15:00|13335.8|13325.8|13335.8|13325.8|13341.8|13331.8|13333.8|13323.8|2338
1681712400000|2023-04-17 06:20:00|13336.8|13326.8|13327.8|13317.8|13338.8|13328.8|13322.8|13312.8|1793
1681712700000|2023-04-17 06:25:00|13328.8|13318.8|13342.8|13332.8|13348.8|13338.8|13326.8|13316.8|2209
1681713000000|2023-04-17 06:30:00|13343.8|13333.8|13345.8|13335.8|13349.8|13339.8|13335.8|13325.8|2881
1681713300000|2023-04-17 06:35:00|13346.8|13336.8|13370.8|13360.8|13372.8|13362.8|13344.8|13334.8|5690
1681713600000|2023-04-17 06:40:00|13369.8|13359.8|13368.8|13358.8|13373.8|13363.8|13362.8|13352.8|5639
1681713900000|2023-04-17 06:45:00|13367.8|13357.8|13371.8|13361.8|13374.8|13364.8|13362.8|13352.8|3644
1681714200000|2023-04-17 06:50:00|13370.8|13360.8|13384.8|13374.8|13385.8|13375.8|13368.8|13358.8|7465
1681714500000|2023-04-17 06:55:00|13382.8|13372.8|13382.8|13372.8|13390.8|13380.8|13378.8|13368.8|6599
1681714800000|2023-04-17 07:00:00|13381.8|13371.8|13386.8|13375.8|13386.8|13375.8|13371.8|13359.8|3095
1681715100000|2023-04-17 07:05:00|13385.8|13374.8|13389.8|13378.8|13390.8|13379.8|13378.8|13366.8|1426
1681715400000|2023-04-17 07:10:00|13388.8|13377.8|13396.8|13385.8|13400.8|13389.8|13387.8|13374.8|1518
1681715700000|2023-04-17 07:15:00|13397.8|13384.8|13400.8|13389.8|13401.8|13390.8|13392.8|13381.8|961
1681716000000|2023-04-17 07:20:00|13399.8|13388.8|13400.8|13388.8|13401.8|13389.8|13392.8|13381.8|432
1681716300000|2023-04-17 07:25:00|13399.8|13387.8|13401.8|13390.8|13402.8|13391.8|13396.8|13385.8|1512
1681716600000|2023-04-17 07:30:00|13400.8|13389.8|13402.8|13391.8|13402.8|13391.8|13397.8|13386.8|782
1681716900000|2023-04-17 07:35:00|13401.8|13390.8|13403.8|13392.8|13404.8|13392.8|13399.8|13388.8|754
1681717200000|2023-04-17 07:40:00|13404.8|13391.8|13399.8|13388.8|13404.8|13392.8|13398.8|13387.8|592
1681717500000|2023-04-17 07:45:00|13398.8|13387.8|13402.8|13391.8|13405.8|13393.8|13398.8|13386.8|582
1681717800000|2023-04-17 07:50:00|13401.8|13390.8|13397.8|13386.8|13402.8|13391.8|13396.8|13385.8|668
1681718100000|2023-04-17 07:55:00|13398.8|13387.8|13394.8|13383.8|13398.8|13387.8|13393.8|13382.8|450
1681718400000|2023-04-17 08:00:00|13394|13383|13395|13384|13397|13386|13392|13380|368
1681718700000|2023-04-17 08:05:00|13394|13383|13391|13380|13395|13383|13389|13378|443
1681719000000|2023-04-17 08:10:00|13392|13381|13386|13375|13395|13384|13386|13375|367
1681719300000|2023-04-17 08:15:00|13387|13376|13391|13380|13393|13382|13381|13370|2519
1681719600000|2023-04-17 08:20:00|13392|13381|13394|13382|13396|13384|13388|13377|1932
1681719900000|2023-04-17 08:25:00|13393|13383|13391|13380|13393|13383|13387|13376|1155
1681720200000|2023-04-17 08:30:00|13394.7|13370.7|13391.9|13367.9|13395.2|13371.2|13390.3|13366.3|1
1681720500000|2023-04-17 08:35:00|13391.7|13367.7|13392.4|13368.4|13392.4|13368.4|13388.9|13364.9|2175
1681720800000|2023-04-17 08:40:00|13391.9|13367.9|13393.8|13369.8|13395.6|13371.6|13391|13367|0
1681721100000|2023-04-17 08:45:00|13394|13370|13394.2|13370.2|13394.4|13370.4|13391.7|13367.7|0
1681721400000|2023-04-17 08:50:00|13393.7|13369.7|13393.1|13369.1|13396.3|13372.3|13392.4|13368.4|0
1681721700000|2023-04-17 08:55:00|13392.6|13368.6|13393.3|13369.3|13394.4|13370.4|13391.9|13367.9|0
1681722000000|2023-04-17 09:00:00|13398|13386|13405|13394|13407|13396|13393|13381|706
1681722300000|2023-04-17 09:05:00|13406|13395|13400|13389|13407|13396|13399|13388|298
1681722600000|2023-04-17 09:10:00|13401|13388|13400|13389|13401|13390|13399|13388|171
1681722900000|2023-04-17 09:15:00|13399|13388|13394|13383|13403|13392|13394|13383|469
1681723200000|2023-04-17 09:20:00|13392|13381|13391|13379|13394|13382|13390|13379|212
1681723500000|2023-04-17 09:25:00|13392|13380|13392|13381|13393|13382|13391|13380|85
1681723800000|2023-04-17 09:30:00|13393|13382|13398|13387|13398|13387|13392|13382|89
1681724100000|2023-04-17 09:35:00|13399|13388|13395|13384|13400|13389|13395|13384|101
1681724400000|2023-04-17 09:40:00|13394|13383|13392|13380|13395|13384|13390|13379|284
1681724700000|2023-04-17 09:45:00|13391|13381|13394|13383|13396|13384|13390|13378|175
1681725000000|2023-04-17 09:50:00|13395|13384|13395|13384|13397|13386|13394|13383|122
1681725300000|2023-04-17 09:55:00|13396|13383|13395|13384|13400|13389|13395|13383|92
1681725600000|2023-04-17 10:00:00|13396|13385|13396|13385|13398|13387|13396|13384|42
1681725900000|2023-04-17 10:05:00|13395|13384|13396|13385|13397|13385|13395|13384|33
1681726200000|2023-04-17 10:10:00|13397|13386|13396|13385|13397|13386|13395|13384|16
1681726500000|2023-04-17 10:15:00|13397|13386|13394|13383|13397|13386|13393|13382|58
1681726800000|2023-04-17 10:20:00|13395|13384|13399|13387|13401|13390|13394|13383|252
1681727100000|2023-04-17 10:25:00|13398|13388|13399|13388|13400|13389|13398|13387|10
1681727400000|2023-04-17 10:30:00|13400|13389|13402|13391|13403|13391|13400|13389|56
1681727700000|2023-04-17 10:35:00|13401|13390|13399|13388|13402|13391|13399|13388|23
1681728000000|2023-04-17 10:40:00|13400|13389|13401|13390|13401|13390|13399|13388|11
1681728300000|2023-04-17 10:45:00|13400|13389|13400|13389|13402|13390|13400|13389|23
1681728600000|2023-04-17 10:50:00|13399|13388|13398|13387|13400|13389|13397|13386|25
1681728900000|2023-04-17 10:55:00|13397|13386|13399|13387|13399|13388|13396|13385|17
1681729200000|2023-04-17 11:00:00|13400|13388|13401|13390|13404|13392|13399|13388|55
1681729500000|2023-04-17 11:05:00|13402|13389|13400|13388|13402|13389|13398|13387|22
1681729800000|2023-04-17 11:10:00|13399|13389|13399|13388|13401|13390|13398|13386|40
1681730100000|2023-04-17 11:15:00|13400|13389|13392|13381|13401|13389|13392|13381|89
1681730400000|2023-04-17 11:20:00|13393|13382|13392|13381|13393|13382|13388|13377|125
1681730700000|2023-04-17 11:25:00|13393|13382|13392|13381|13393|13382|13391|13380|45
1681731000000|2023-04-17 11:30:00|13390|13380|13390|13378|13391|13381|13390|13378|53
1681731300000|2023-04-17 11:35:00|13391|13379|13389|13377|13391|13379|13388|13377|30
1681731600000|2023-04-17 11:40:00|13388|13378|13385|13373|13390|13379|13385|13373|115
1681731900000|2023-04-17 11:45:00|13386|13374|13384|13373|13386|13375|13383|13372|24
1681732200000|2023-04-17 11:50:00|13385|13372|13384|13373|13386|13375|13383|13371|80
1681732500000|2023-04-17 11:55:00|13385|13374|13383|13371|13386|13374|13382|13371|51
1681732800000|2023-04-17 12:00:00|13382|13372|13383|13372|13385|13374|13382|13371|73
1681733100000|2023-04-17 12:05:00|13382|13371|13383|13372|13384|13373|13382|13371|119
1681733400000|2023-04-17 12:10:00|13384|13373|13383|13372|13385|13374|13383|13371|46
1681733700000|2023-04-17 12:15:00|13384|13373|13383|13372|13384|13373|13382|13370|68
1681734000000|2023-04-17 12:20:00|13384|13373|13381|13370|13385|13374|13381|13370|57
1681734300000|2023-04-17 12:25:00|13382|13369|13382|13371|13382|13371|13381|13369|40
1681734600000|2023-04-17 12:30:00|13381|13370|13379|13367|13381|13370|13375|13364|154
1681734900000|2023-04-17 12:35:00|13380|13368|13380|13369|13382|13371|13377|13366|95
1681735200000|2023-04-17 12:40:00|13379|13368|13375|13364|13382|13370|13375|13364|85
1681735500000|2023-04-17 12:45:00|13376|13365|13373|13362|13377|13366|13373|13362|86
1681735800000|2023-04-17 12:50:00|13374|13363|13374|13363|13377|13366|13373|13362|50
1681736100000|2023-04-17 12:55:00|13375|13364|13372|13361|13377|13366|13371|13360|215
1681736400000|2023-04-17 13:00:00|13371|13360|13374|13363|13374|13363|13370|13359|228
1681736700000|2023-04-17 13:05:00|13373|13362|13371|13359|13373|13362|13370|13359|138
1681737000000|2023-04-17 13:10:00|13372|13360|13369|13358|13372|13360|13369|13358|101
1681737300000|2023-04-17 13:15:00|13370|13359|13366|13355|13370|13359|13365|13354|343
1681737600000|2023-04-17 13:20:00|13367|13356|13368|13357|13370|13359|13364|13353|369
1681737900000|2023-04-17 13:25:00|13367|13356|13366|13354|13371|13360|13365|13354|162
1681738200000|2023-04-17 13:30:00|13365|13355|13367|13356|13369|13358|13363|13351|563
1681738500000|2023-04-17 13:35:00|13366|13355|13364|13353|13369|13358|13362|13351|559
1681738800000|2023-04-17 13:40:00|13363|13352|13360|13349|13366|13355|13360|13349|397
1681739100000|2023-04-17 13:45:00|13361|13350|13350|13339|13361|13350|13346|13335|938
1681739400000|2023-04-17 13:50:00|13351|13340|13347|13335|13354|13343|13345|13334|384
1681739700000|2023-04-17 13:55:00|13348|13336|13344|13333|13353|13342|13343|13332|492
1681740000000|2023-04-17 14:00:00|13345|13334|13342|13331|13351|13339|13342|13331|449
1681740300000|2023-04-17 14:05:00|13341|13330|13342|13331|13344|13333|13340|13329|414
1681740600000|2023-04-17 14:10:00|13343|13332|13341|13330|13343|13332|13339|13327|442
1681740900000|2023-04-17 14:15:00|13342|13331|13345|13334|13349|13338|13340|13329|245
1681741200000|2023-04-17 14:20:00|13346|13335|13349|13338|13352|13341|13345|13334|452
1681741500000|2023-04-17 14:25:00|13348|13337|13348|13337|13352|13341|13345|13334|264
1681741800000|2023-04-17 14:30:00|13349|13338|13346|13335|13351|13340|13344|13333|271
1681742100000|2023-04-17 14:35:00|13345|13334|13341|13330|13350|13339|13340|13329|223
1681742400000|2023-04-17 14:40:00|13342|13331|13338|13327|13342|13331|13335|13324|420
1681742700000|2023-04-17 14:45:00|13337|13326|13340|13329|13340|13329|13336|13325|114
1681743000000|2023-04-17 14:50:00|13341|13330|13340|13329|13343|13332|13338|13327|194
1681743300000|2023-04-17 14:55:00|13339|13328|13338|13327|13340|13329|13336|13325|227
1681743600000|2023-04-17 15:00:00|13339|13328|13338|13327|13341|13330|13337|13326|177
1681743900000|2023-04-17 15:05:00|13339|13328|13339|13328|13340|13329|13336|13325|499
1681744200000|2023-04-17 15:10:00|13340|13329|13341|13330|13341|13330|13337|13326|310
1681744500000|2023-04-17 15:15:00|13340|13329|13339|13328|13343|13332|13339|13327|124
1681744800000|2023-04-17 15:20:00|13338|13327|13339|13328|13340|13329|13337|13326|143
1681745100000|2023-04-17 15:25:00|13340|13329|13340|13329|13346|13335|13338|13327|465
1681745400000|2023-04-17 15:30:00|13339|13328|13342|13330|13347|13336|13338|13327|647
1681745700000|2023-04-17 15:35:00|13341|13331|13341|13330|13343|13332|13336|13324|348
1681746000000|2023-04-17 15:40:00|13340|13329|13338|13327|13340|13329|13336|13325|500
1681746300000|2023-04-17 15:45:00|13337|13326|13342|13330|13342|13331|13335|13324|338
1681746600000|2023-04-17 15:50:00|13341|13331|13343|13331|13345|13334|13340|13329|143
1681746900000|2023-04-17 15:55:00|13342|13332|13344|13333|13344|13333|13341|13330|81
1681747200000|2023-04-17 16:00:00|13343|13332|13344|13333|13345|13334|13342|13331|167
1681747500000|2023-04-17 16:05:00|13345|13334|13351|13340|13351|13340|13344|13333|789
1681747800000|2023-04-17 16:10:00|13352|13339|13349|13338|13352|13341|13348|13337|460
1681748100000|2023-04-17 16:15:00|13350|13339|13348|13337|13350|13339|13346|13335|232
1681748400000|2023-04-17 16:20:00|13347|13336|13347|13336|13348|13337|13344|13333|172
1681748700000|2023-04-17 16:25:00|13348|13335|13347|13336|13350|13339|13347|13335|168
1681749000000|2023-04-17 16:30:00|13348|13335|13343|13332|13348|13336|13343|13332|376
1681749300000|2023-04-17 16:35:00|13342|13331|13338|13327|13344|13332|13338|13327|588
1681749600000|2023-04-17 16:40:00|13339|13328|13342|13331|13343|13332|13338|13327|355
1681749900000|2023-04-17 16:45:00|13343|13332|13344|13332|13344|13333|13341|13329|135
1681750200000|2023-04-17 16:50:00|13345|13333|13342|13331|13345|13334|13342|13331|82
1681750500000|2023-04-17 16:55:00|13343|13332|13345|13334|13345|13334|13341|13330|86
1681750800000|2023-04-17 17:00:00|13344|13333|13345|13334|13346|13335|13342|13331|71
1681751100000|2023-04-17 17:05:00|13344|13333|13344|13333|13347|13335|13343|13332|154
1681751400000|2023-04-17 17:10:00|13345|13334|13347|13336|13347|13336|13343|13332|69
1681751700000|2023-04-17 17:15:00|13346|13335|13349|13338|13349|13338|13346|13334|50
1681752000000|2023-04-17 17:20:00|13348|13337|13351|13340|13353|13342|13348|13337|325
1681752300000|2023-04-17 17:25:00|13350|13339|13352|13341|13353|13341|13350|13339|57
1681752600000|2023-04-17 17:30:00|13353|13342|13354|13342|13354|13343|13352|13341|51
1681752900000|2023-04-17 17:35:00|13353|13341|13354|13343|13354|13343|13352|13341|55
1681753200000|2023-04-17 17:40:00|13353|13342|13352|13341|13354|13343|13351|13340|64
1681753500000|2023-04-17 17:45:00|13351|13340|13352|13341|13353|13342|13351|13340|37
1681753800000|2023-04-17 17:50:00|13351|13340|13350|13339|13351|13341|13348|13337|53
1681754100000|2023-04-17 17:55:00|13349|13338|13349|13338|13350|13339|13347|13336|60
1681754400000|2023-04-17 18:00:00|13350|13339|13348|13337|13350|13339|13346|13335|103
1681754700000|2023-04-17 18:05:00|13347|13336|13349|13338|13350|13339|13345|13334|131
1681755000000|2023-04-17 18:10:00|13348|13337|13349|13338|13350|13339|13347|13335|61
1681755300000|2023-04-17 18:15:00|13348|13337|13348|13337|13350|13339|13347|13336|56
1681755600000|2023-04-17 18:20:00|13349|13338|13350|13339|13351|13340|13348|13337|53
1681755900000|2023-04-17 18:25:00|13349|13338|13345|13333|13350|13338|13344|13333|298
1681756200000|2023-04-17 18:30:00|13344|13332|13347|13336|13347|13336|13342|13330|279
1681756500000|2023-04-17 18:35:00|13346|13335|13351|13340|13351|13340|13345|13334|90
1681756800000|2023-04-17 18:40:00|13352|13341|13353.5|13343.5|13355|13344|13351|13340|145
1681757100000|2023-04-17 18:45:00|13354|13344|13353.5|13343.5|13354.5|13344.5|13351.5|13341.5|84
1681757400000|2023-04-17 18:50:00|13354.5|13344.5|13353.5|13343.5|13354.5|13344.5|13352.5|13342.5|93
1681757700000|2023-04-17 18:55:00|13352.5|13342.5|13354.5|13344.5|13355.5|13345.5|13351.5|13341.5|74
1681758000000|2023-04-17 19:00:00|13355|13345|13356.5|13346.5|13356.5|13346.5|13355|13345|84
1681758300000|2023-04-17 19:05:00|13356|13346|13357.5|13347.5|13357.5|13347.5|13355.5|13345.5|39
1681758600000|2023-04-17 19:10:00|13358|13348|13357.5|13347.5|13358|13348|13356.5|13346.5|66
1681758900000|2023-04-17 19:15:00|13358.5|13348.5|13358.5|13348.5|13358.5|13348.5|13358.5|13348.5|76
1681759200000|2023-04-17 19:20:00|13359.5|13349.5|13360.5|13350.5|13360.5|13350.5|13359.5|13349.5|65
1681759500000|2023-04-17 19:25:00|13358.5|13348.5|13361.5|13351.5|13361.5|13351.5|13357.5|13347.5|81
1681759800000|2023-04-17 19:30:00|13361|13351|13362.5|13352.5|13363.5|13353.5|13360.5|13350.5|193
1681760100000|2023-04-17 19:35:00|13362|13352|13358.5|13348.5|13362.5|13352.5|13358.5|13348.5|66
1681760400000|2023-04-17 19:40:00|13358|13348|13358.5|13348.5|13360|13350|13357.5|13347.5|78
1681760700000|2023-04-17 19:45:00|13357.5|13347.5|13357.5|13347.5|13358|13348|13355.5|13345.5|82
1681761000000|2023-04-17 19:50:00|13358|13348|13362.5|13352.5|13363.5|13353.5|13358|13348|129
1681761300000|2023-04-17 19:55:00|13363|13353|13362.5|13352.5|13365|13355|13362|13352|179
1681761600000|2023-04-17 20:00:00|13362|13352|13368|13358|13368|13358|13361.5|13351.5|122
1681761900000|2023-04-17 20:05:00|13367.5|13357.5|13365.5|13355.5|13367.5|13357.5|13365.5|13355.5|49
1681762200000|2023-04-17 20:10:00|13366.5|13356.5|13367.5|13357.5|13367.5|13357.5|13365.5|13355.5|35
1681762500000|2023-04-17 20:15:00|13366.5|13356.5|13367|13357|13367|13357|13366.5|13356.5|24
1681762800000|2023-04-17 20:20:00|13367.5|13357.5|13366.5|13356.5|13367.5|13357.5|13366.5|13356.5|17
1681763100000|2023-04-17 20:25:00|13367|13357|13367.5|13357.5|13368.5|13358.5|13367|13357|149
1681763400000|2023-04-17 20:30:00|||||||||3
1681763700000|2023-04-17 20:35:00|||||||||2
1681764000000|2023-04-17 20:40:00|13368|13358|13368|13358|13368|13358|13367.5|13357.5|25
1681764300000|2023-04-17 20:45:00|13368.5|13358.5|13369|13359|13369|13359|13368.5|13358.5|43
1681764600000|2023-04-17 20:50:00|13369.5|13359.5|13369.5|13359.5|13369.5|13359.5|13367.5|13357.5|51
1681764900000|2023-04-17 20:55:00|13369|13359|13368.5|13358.5|13369|13359|13368.5|13358.5|30
1681765200000|2023-04-17 21:00:00|13369.5|13359.5|13372.5|13362.5|13372.5|13362.5|13369.5|13359.5|19
1681765500000|2023-04-17 21:05:00|13373|13363|13371.5|13361.5|13373|13363|13371.5|13361.5|1
1681765800000|2023-04-17 21:10:00|13372|13362|13374.5|13364.5|13374.5|13364.5|13372|13362|10
1681766100000|2023-04-17 21:15:00|13379.2|13355.2|13379|13355|13379.5|13355.5|13378.5|13354.5|0
1681766400000|2023-04-17 21:20:00|13379.4|13355.4|13378.6|13354.6|13379.4|13355.4|13378|13354|0
1681766700000|2023-04-17 21:25:00|13378.7|13354.7|13378.9|13354.9|13379|13355|13378.6|13354.6|0
1681767000000|2023-04-17 21:30:00|13379.3|13355.3|13379|13355|13379.4|13355.4|13379|13355|0
1681767300000|2023-04-17 21:35:00|13378.9|13354.9|13378.8|13354.8|13378.9|13354.9|13378.6|13354.6|0
1681767600000|2023-04-17 21:40:00|13378.6|13354.6|13377.9|13353.9|13378.6|13354.6|13377.9|13353.9|0
1681767900000|2023-04-17 21:45:00|13378.1|13354.1|13378.1|13354.1|13378.1|13354.1|13378.1|13354.1|0
1681768200000|2023-04-17 21:50:00|13378.2|13354.2|13378.7|13354.7|13378.7|13354.7|13378.2|13354.2|0
1681768500000|2023-04-17 21:55:00|13378.6|13354.6|13378.5|13354.5|13378.9|13354.9|13378.2|13354.2|0
1681768800000|2023-04-17 22:00:00|13379.4|13355.4|13378.7|13354.7|13379.4|13355.4|13377.3|13353.3|0
1681769100000|2023-04-17 22:05:00|13377.7|13353.7|13377.6|13353.6|13378.1|13354.1|13377.1|13353.1|0
1681769400000|2023-04-17 22:10:00|13378.1|13354.1|13377.6|13353.6|13379.2|13355.2|13377.6|13353.6|0
1681769700000|2023-04-17 22:15:00|13377|13353|13375.4|13351.4|13377|13353|13374.8|13350.8|0
1681770000000|2023-04-17 22:20:00|13375.6|13351.6|13375.4|13351.4|13375.9|13351.9|13374.8|13350.8|0
1681770300000|2023-04-17 22:25:00|13375.9|13351.9|13375.9|13351.9|13377|13353|13374.8|13350.8|0
1681770600000|2023-04-17 22:30:00|13375.4|13351.4|13375.9|13351.9|13375.9|13351.9|13375.4|13351.4|0
1681770900000|2023-04-17 22:35:00|13375.4|13351.4|13375.4|13351.4|13375.9|13351.9|13375.4|13351.4|0
1681771200000|2023-04-17 22:40:00|13375.9|13351.9|13375.9|13351.9|13375.9|13351.9|13375.4|13351.4|0
1681771500000|2023-04-17 22:45:00|13375.4|13351.4|13375.9|13351.9|13375.9|13351.9|13374.8|13350.8|0
1681771800000|2023-04-17 22:50:00|13375.4|13351.4|13375.4|13351.4|13375.4|13351.4|13375.4|13351.4|0
1681772100000|2023-04-17 22:55:00|13375.9|13351.9|13377.5|13353.5|13377.5|13353.5|13375.4|13351.4|0
1681772400000|2023-04-17 23:00:00|13377|13353|13377|13353|13379.1|13355.1|13377|13353|0
1681772700000|2023-04-17 23:05:00|13377.4|13353.4|13377.5|13353.5|13377.5|13353.5|13377|13353|0
1681773000000|2023-04-17 23:10:00|13377.2|13353.2|13378|13354|13378|13354|13377|13353|0
1681773300000|2023-04-17 23:15:00|13378.5|13354.5|13378.5|13354.5|13378.5|13354.5|13378|13354|0
1681773600000|2023-04-17 23:20:00|13379|13355|13378.5|13354.5|13380.1|13356.1|13378.5|13354.5|0
1681773900000|2023-04-17 23:25:00|13379|13355|13378.6|13354.6|13379|13355|13377.8|13353.8|0
1681774200000|2023-04-17 23:30:00|13378.2|13354.2|13377.6|13353.6|13378.6|13354.6|13377.6|13353.6|0
1681774500000|2023-04-17 23:35:00|13378|13354|13377.8|13353.8|13378.1|13354.1|13377.6|13353.6|0
1681774800000|2023-04-17 23:40:00|13377.6|13353.6|13377.6|13353.6|13378.6|13354.6|13377.6|13353.6|0
1681775100000|2023-04-17 23:45:00|13377.3|13353.3|13376.5|13352.5|13377.6|13353.6|13376|13352|0
1681775400000|2023-04-17 23:50:00|13376.7|13352.7|13376.5|13352.5|13377|13353|13376|13352|0
1681775700000|2023-04-17 23:55:00|13377|13353|13378.1|13354.1|13378.1|13354.1|13376.5|13352.5|0
1681776000000|2023-04-18 00:00:00|13377.6|13353.6|13377|13353|13378.6|13354.6|13376.5|13352.5|0
1681776300000|2023-04-18 00:05:00|13377.5|13353.5|13376|13352|13377.6|13353.6|13374.9|13350.9|0
1681776600000|2023-04-18 00:10:00|13376.5|13352.5|13374.3|13350.3|13376.5|13352.5|13374|13350|0
1681776900000|2023-04-18 00:15:00|13374.7|13350.7|13374|13350|13375.4|13351.4|13372.9|13348.9|0
1681777200000|2023-04-18 00:20:00|13373.5|13349.5|13374.2|13350.2|13374.7|13350.7|13373.5|13349.5|0
1681777500000|2023-04-18 00:25:00|13374.7|13350.7|13376.1|13352.1|13376.1|13352.1|13374.2|13350.2|0
1681777800000|2023-04-18 00:30:00|13375.8|13351.8|13375.4|13351.4|13377|13353|13375.4|13351.4|0
1681778100000|2023-04-18 00:35:00|13375.8|13351.8|13374.3|13350.3|13375.8|13351.8|13374.2|13350.2|0
1681778400000|2023-04-18 00:40:00|13374.5|13350.5|13374.3|13350.3|13375|13351|13373.8|13349.8|0
1681778700000|2023-04-18 00:45:00|13374.8|13350.8|13374.3|13350.3|13375|13351|13373.4|13349.4|0
1681779000000|2023-04-18 00:50:00|13374.5|13350.5|13374.9|13350.9|13375|13351|13374.3|13350.3|0
1681779300000|2023-04-18 00:55:00|13374.4|13350.4|13373.8|13349.8|13378.8|13354.8|13372.9|13348.9|0
1681779600000|2023-04-18 01:00:00|13380.5|13370.5|13359|13349|13380.5|13370.5|13341.5|13331.5|3257
1681779900000|2023-04-18 01:05:00|13359.5|13349.5|13360|13350|13370|13360|13357.5|13347.5|1412
1681780200000|2023-04-18 01:10:00|13359.5|13349.5|13359|13349|13365.5|13355.5|13348|13338|834
1681780500000|2023-04-18 01:15:00|13359.5|13349.5|13346.5|13336.5|13361.5|13351.5|13339.5|13329.5|1891
1681780800000|2023-04-18 01:20:00|13347.5|13337.5|13362|13352|13370.5|13360.5|13347.5|13337.5|1690
1681781100000|2023-04-18 01:25:00|13362.5|13352.5|13373.5|13363.5|13376|13366|13352|13342|4487
1681781400000|2023-04-18 01:30:00|13374|13364|13435.5|13425.5|13443.5|13433.5|13374|13364|33231
1681781700000|2023-04-18 01:35:00|13436.5|13426.5|13487.5|13477.5|13491.5|13481.5|13421|13411|13939
1681782000000|2023-04-18 01:40:00|13486|13476|13494|13484|13520.5|13510.5|13479|13469|20230
1681782300000|2023-04-18 01:45:00|13495|13485|13463|13453|13498|13488|13463|13453|9154
1681782600000|2023-04-18 01:50:00|13461|13451|13445|13435|13462|13452|13444|13434|5047
1681782900000|2023-04-18 01:55:00|13446|13436|13433|13423|13446|13436|13415|13405|7972
1681783200000|2023-04-18 02:00:00|13435|13425|13445|13435|13468|13458|13432|13422|10266
1681783500000|2023-04-18 02:05:00|13444|13434|13454|13444|13458|13448|13432|13422|4846
1681783800000|2023-04-18 02:10:00|13453|13443|13442|13432|13464|13454|13441|13431|3130
1681784100000|2023-04-18 02:15:00|13441|13431|13447|13437|13449|13439|13432|13422|2410
1681784400000|2023-04-18 02:20:00|13446|13436|13456|13446|13460|13450|13436|13426|1848
1681784700000|2023-04-18 02:25:00|13455|13445|13466|13456|13473|13463|13447|13437|3749
1681785000000|2023-04-18 02:30:00|13465|13455|13471|13461|13481|13471|13457|13447|4864
1681785300000|2023-04-18 02:35:00|13470|13460|13454|13444|13471|13461|13452|13442|2486
1681785600000|2023-04-18 02:40:00|13455|13445|13462|13452|13463|13453|13449|13439|2267
1681785900000|2023-04-18 02:45:00|13461|13451|13469|13459|13470|13460|13456|13446|2182
1681786200000|2023-04-18 02:50:00|13468|13458|13458|13448|13470|13460|13456|13446|1140
1681786500000|2023-04-18 02:55:00|13457|13447|13467|13457|13470|13460|13452|13442|1124
1681786800000|2023-04-18 03:00:00|13464|13454|13468|13458|13468|13458|13449|13439|2067
1681787100000|2023-04-18 03:05:00|13467|13457|13468|13458|13472|13462|13460|13450|2134
1681787400000|2023-04-18 03:10:00|13467|13457|13462|13452|13473|13463|13461|13451|1323
1681787700000|2023-04-18 03:15:00|13461|13451|13455|13445|13462|13452|13443|13433|2205
1681788000000|2023-04-18 03:20:00|13454|13444|13448|13438|13459|13449|13447|13437|1226
1681788300000|2023-04-18 03:25:00|13447|13437|13452|13442|13453|13443|13444|13434|778
1681788600000|2023-04-18 03:30:00|13453|13443|13456|13446|13457|13447|13453|13443|639
1681788900000|2023-04-18 03:35:00|13455|13445|13446|13436|13455|13445|13446|13436|419
1681789200000|2023-04-18 03:40:00|13447|13437|13449|13439|13450|13440|13445|13435|313
1681789500000|2023-04-18 03:45:00|13448|13438|13450|13440|13454|13444|13447|13437|465
1681789800000|2023-04-18 03:50:00|13451|13441|13453|13443|13453|13443|13449|13439|239
1681790100000|2023-04-18 03:55:00|13454|13444|13453|13443|13455|13445|13451|13441|192
1681790400000|2023-04-18 04:00:00|13454|13444|13454|13444|13455|13445|13453|13443|228
1681790700000|2023-04-18 04:05:00|13455|13445|13451|13441|13455|13445|13450|13440|275
1681791000000|2023-04-18 04:10:00|13452|13442|13457|13447|13457|13447|13452|13442|466
1681791300000|2023-04-18 04:15:00|13458|13448|13463|13453|13463|13453|13457|13447|599
1681791600000|2023-04-18 04:20:00|13462|13452|13464|13454|13465|13455|13462|13452|346
1681791900000|2023-04-18 04:25:00|13465|13455|13467|13457|13467|13457|13464|13454|364
1681792200000|2023-04-18 04:30:00|13465|13455|13467|13457|13467|13457|13464|13454|733
1681792500000|2023-04-18 04:35:00|13466|13456|13464|13454|13467|13457|13457|13447|1071
1681792800000|2023-04-18 04:40:00|13463|13453|13464|13454|13466|13456|13463|13453|606
1681793100000|2023-04-18 04:45:00|13463|13453|13464|13454|13467|13457|13463|13453|738
1681793400000|2023-04-18 04:50:00|13465|13455|13466|13456|13467|13457|13462|13452|677
1681793700000|2023-04-18 04:55:00|13465|13455|13464|13454|13466|13456|13463|13453|1217
1681794000000|2023-04-18 05:00:00|13463|13453|13438|13428|13463|13453|13432|13422|5378
1681794300000|2023-04-18 05:05:00|13437|13427|13415|13405|13437|13427|13409|13399|4124
1681794600000|2023-04-18 05:10:00|13414|13404|13419|13409|13419|13409|13406|13396|2550
1681794900000|2023-04-18 05:15:00|13418|13408|13423|13413|13425|13415|13415|13405|1403
1681795200000|2023-04-18 05:20:00|13424|13414|13444|13434|13444|13434|13419|13409|2355
1681795500000|2023-04-18 05:25:00|13443|13433|13440|13430|13444|13434|13430|13420|1239
1681795800000|2023-04-18 05:30:00|13441|13431|13443|13433|13447|13437|13438|13428|1471
1681796100000|2023-04-18 05:35:00|13442|13432|13452|13442|13456|13446|13442|13432|2491
1681796400000|2023-04-18 05:40:00|13451|13441|13437|13427|13452|13442|13437|13427|1320
1681796700000|2023-04-18 05:45:00|13438|13428|13445|13435|13445|13435|13436|13426|839
1681797000000|2023-04-18 05:50:00|13446|13436|13450|13440|13451|13441|13440|13430|1222
1681797300000|2023-04-18 05:55:00|13451|13441|13446|13436|13453|13443|13440|13430|1297
1681797600000|2023-04-18 06:00:00|13447|13437|13457|13447|13460|13450|13447|13437|1791
1681797900000|2023-04-18 06:05:00|13459|13449|13463|13453|13463|13453|13450|13440|1721
1681798200000|2023-04-18 06:10:00|13464|13454|13456|13446|13470|13460|13456|13446|2516
1681798500000|2023-04-18 06:15:00|13455|13445|13462|13452|13467|13457|13451|13441|2104
1681798800000|2023-04-18 06:20:00|13461|13451|13454|13444|13462|13452|13453|13443|1425
1681799100000|2023-04-18 06:25:00|13455|13445|13462|13452|13462|13452|13454|13444|1243
1681799400000|2023-04-18 06:30:00|13461|13451|13456|13446|13466|13456|13456|13446|1866
1681799700000|2023-04-18 06:35:00|13457|13447|13461|13451|13469|13459|13457|13447|1575
1681800000000|2023-04-18 06:40:00|13460|13450|13446|13436|13460|13450|13445|13435|2866
1681800300000|2023-04-18 06:45:00|13447|13437|13453|13443|13455|13445|13442|13432|3030
1681800600000|2023-04-18 06:50:00|13452|13442|13457|13447|13457|13447|13448|13438|2870
1681800900000|2023-04-18 06:55:00|13458|13448|13448|13438|13462|13452|13447|13437|4397
1681801200000|2023-04-18 07:00:00|13450|13437|13459|13447|13460|13449|13450|13437|1027
1681801500000|2023-04-18 07:05:00|13460|13448|13457|13445|13461|13449|13456|13445|617
1681801800000|2023-04-18 07:10:00|13456|13446|13457|13445|13458|13447|13451|13440|1043
1681802100000|2023-04-18 07:15:00|13456|13444|13457|13446|13459|13447|13454|13443|510
1681802400000|2023-04-18 07:20:00|13458|13447|13458|13447|13460|13448|13454|13443|321
1681802700000|2023-04-18 07:25:00|13459|13446|13463|13451|13463|13451|13457|13446|272
1681803000000|2023-04-18 07:30:00|13462|13452|13463|13452|13466|13455|13461|13450|380
1681803300000|2023-04-18 07:35:00|13464|13451|13466|13455|13466|13455|13462|13451|294
1681803600000|2023-04-18 07:40:00|13465|13454|13462|13451|13466|13455|13462|13451|341
1681803900000|2023-04-18 07:45:00|13461|13450|13465|13454|13466|13454|13460|13449|327
1681804200000|2023-04-18 07:50:00|13466|13455|13460|13449|13467|13456|13460|13449|239
1681804500000|2023-04-18 07:55:00|13461|13450|13463|13452|13463|13452|13461|13450|361
1681804800000|2023-04-18 08:00:00|13462|13451|13465|13454|13467|13456|13460|13448|767
1681805100000|2023-04-18 08:05:00|13464|13453|13464|13453|13469|13458|13463|13452|588
1681805400000|2023-04-18 08:10:00|13465|13452|13464|13453|13465|13454|13461|13450|663
1681805700000|2023-04-18 08:15:00|13463|13452|13468|13457|13468|13457|13463|13452|257
1681806000000|2023-04-18 08:20:00|13467|13456|13467|13456|13469|13458|13466|13455|411
1681806300000|2023-04-18 08:25:00|13466|13455|13473|13462|13473|13462|13464|13452|1459
1681806600000|2023-04-18 08:30:00|13469.2|13445.2|13472|13448|13472.5|13448.5|13469|13445|0
1681806900000|2023-04-18 08:35:00|13472.5|13448.5|13475.9|13451.9|13475.9|13451.9|13472|13448|4339
1681807200000|2023-04-18 08:40:00|13476.4|13452.4|13478.8|13454.8|13482.3|13458.3|13476.4|13452.4|0
1681807500000|2023-04-18 08:45:00|13479.2|13455.2|13480.1|13456.1|13480.1|13456.1|13477.6|13453.6|0
1681807800000|2023-04-18 08:50:00|13479.7|13455.7|13479.7|13455.7|13481.8|13457.8|13479.7|13455.7|0
1681808100000|2023-04-18 08:55:00|13479.2|13455.2|13478.5|13454.5|13480.1|13456.1|13477.8|13453.8|0
1681808400000|2023-04-18 09:00:00|13484|13474|13478|13466|13484|13474|13474|13463|591
1681808700000|2023-04-18 09:05:00|13477|13467|13480|13469|13480|13469|13477|13466|69
1681809000000|2023-04-18 09:10:00|13479|13468|13479|13468|13480|13469|13479|13467|105
1681809300000|2023-04-18 09:15:00|13481|13470|13487|13476|13488|13477|13480|13469|753
1681809600000|2023-04-18 09:20:00|13488|13477|13489|13478|13491|13480|13488|13476|276
1681809900000|2023-04-18 09:25:00|13488|13477|13484|13473|13488|13477|13484|13473|195
1681810200000|2023-04-18 09:30:00|13485|13472|13483|13471|13485|13472|13480|13469|223
1681810500000|2023-04-18 09:35:00|13484|13472|13483|13472|13485|13474|13481|13470|224
1681810800000|2023-04-18 09:40:00|13484|13473|13482|13471|13484|13473|13481|13470|86
1681811100000|2023-04-18 09:45:00|13483|13472|13480|13469|13483|13472|13480|13469|137
1681811400000|2023-04-18 09:50:00|13478|13468|13481|13470|13482|13471|13478|13467|332
1681811700000|2023-04-18 09:55:00|13480|13469|13483|13472|13484|13472|13480|13469|220
1681812000000|2023-04-18 10:00:00|13482|13471|13476|13465|13484|13472|13475|13464|528
1681812300000|2023-04-18 10:05:00|13477|13466|13475|13464|13479|13467|13475|13464|188
1681812600000|2023-04-18 10:10:00|13476|13465|13478|13467|13480|13469|13476|13465|208
1681812900000|2023-04-18 10:15:00|13477|13466|13477|13466|13478|13467|13477|13466|71
1681813200000|2023-04-18 10:20:00|13478|13467|13482|13471|13482|13471|13478|13467|179
1681813500000|2023-04-18 10:25:00|13483|13472|13483|13472|13484|13472|13483|13472|88
1681813800000|2023-04-18 10:30:00|13484|13473|13488|13477|13489|13478|13484|13473|198
1681814100000|2023-04-18 10:35:00|13489|13478|13489|13478|13490|13478|13489|13477|87
1681814400000|2023-04-18 10:40:00|13490|13479|13493|13482|13493|13482|13489|13477|105
1681814700000|2023-04-18 10:45:00|13494|13483|13493|13482|13495|13484|13492|13480|143
1681815000000|2023-04-18 10:50:00|13494|13483|13494|13483|13495|13484|13492|13481|79
1681815300000|2023-04-18 10:55:00|13493|13482|13495|13484|13495|13484|13493|13482|29
1681815600000|2023-04-18 11:00:00|13494|13483|13493|13482|13495|13484|13492|13481|172
1681815900000|2023-04-18 11:05:00|13494|13483|13497|13486|13497|13486|13493|13483|99
1681816200000|2023-04-18 11:10:00|13496|13485|13497|13486|13497|13486|13496|13485|23
1681816500000|2023-04-18 11:15:00|13498|13487|13497|13486|13499|13487|13497|13486|92
1681816800000|2023-04-18 11:20:00|13496|13485|13492|13481|13496|13486|13490|13479|238
1681817100000|2023-04-18 11:25:00|13491|13480|13488|13477|13492|13481|13486|13475|96
1681817400000|2023-04-18 11:30:00|13489|13478|13490|13478|13493|13482|13487|13476|30
1681817700000|2023-04-18 11:35:00|13489|13479|13490|13478|13490|13479|13489|13478|11
1681818000000|2023-04-18 11:40:00|13489|13479|13490|13479|13490|13479|13489|13477|23
1681818300000|2023-04-18 11:45:00|13489|13478|13488|13477|13489|13478|13488|13477|10
1681818600000|2023-04-18 11:50:00|13487|13476|13489|13478|13489|13478|13487|13476|39
1681818900000|2023-04-18 11:55:00|13488|13477|13487|13476|13489|13478|13487|13476|52
1681819200000|2023-04-18 12:00:00|13488|13477|13487|13476|13488|13477|13487|13476|36
1681819500000|2023-04-18 12:05:00|13488|13477|13493|13482|13494|13483|13487|13476|106
1681819800000|2023-04-18 12:10:00|13494|13481|13493|13482|13494|13482|13492|13481|18
1681820100000|2023-04-18 12:15:00|13492|13481|13493|13482|13493|13482|13491|13480|74
1681820400000|2023-04-18 12:20:00|13492|13481|13493|13481|13493|13482|13492|13481|26
1681820700000|2023-04-18 12:25:00|13492|13482|13492|13481|13493|13482|13491|13480|44
1681821000000|2023-04-18 12:30:00|13493|13482|13495|13484|13497|13486|13493|13481|119
1681821300000|2023-04-18 12:35:00|13496|13485|13492|13481|13496|13485|13492|13481|67
1681821600000|2023-04-18 12:40:00|13493|13482|13495|13484|13495|13484|13493|13482|96
1681821900000|2023-04-18 12:45:00|13494|13483|13493|13482|13495|13484|13490|13479|181
1681822200000|2023-04-18 12:50:00|13494|13483|13490|13479|13494|13483|13490|13479|82
1681822500000|2023-04-18 12:55:00|13491|13480|13477|13465|13491|13480|13476|13465|1357
1681822800000|2023-04-18 13:00:00|13476|13464|13478|13467|13479|13468|13472|13461|400
1681823100000|2023-04-18 13:05:00|13479|13468|13480|13469|13482|13471|13479|13467|114
1681823400000|2023-04-18 13:10:00|13479|13468|13477|13466|13479|13468|13476|13465|160
1681823700000|2023-04-18 13:15:00|13476|13465|13477|13466|13478|13467|13476|13464|229
1681824000000|2023-04-18 13:20:00|13476|13465|13473|13462|13477|13466|13473|13462|226
1681824300000|2023-04-18 13:25:00|13472|13461|13474|13463|13474|13463|13471|13460|167
1681824600000|2023-04-18 13:30:00|13475|13464|13475|13463|13478|13467|13466|13455|984
1681824900000|2023-04-18 13:35:00|13476|13464|13477|13466|13481|13470|13472|13460|375
1681825200000|2023-04-18 13:40:00|13476|13465|13480|13469|13481|13470|13475|13464|197
1681825500000|2023-04-18 13:45:00|13481|13470|13489|13478|13491|13479|13479|13468|466
1681825800000|2023-04-18 13:50:00|13490|13477|13487|13476|13492|13480|13486|13475|300
1681826100000|2023-04-18 13:55:00|13486|13475|13479|13468|13488|13477|13478|13466|307
1681826400000|2023-04-18 14:00:00|13478|13467|13477|13466|13482|13471|13474|13463|374
1681826700000|2023-04-18 14:05:00|13478|13467|13487|13476|13487|13476|13477|13466|590
1681827000000|2023-04-18 14:10:00|13486|13475|13485|13474|13487|13476|13483|13472|491
1681827300000|2023-04-18 14:15:00|13486|13475|13485|13474|13489|13478|13484|13473|441
1681827600000|2023-04-18 14:20:00|13484|13473|13482|13471|13485|13474|13479|13468|377
1681827900000|2023-04-18 14:25:00|13483|13472|13473|13462|13483|13472|13472|13461|565
1681828200000|2023-04-18 14:30:00|13472|13461|13465|13454|13472|13461|13464|13453|607
1681828500000|2023-04-18 14:35:00|13466|13455|13468|13457|13470|13458|13466|13455|314
1681828800000|2023-04-18 14:40:00|13469|13458|13469|13458|13471|13460|13468|13457|380
1681829100000|2023-04-18 14:45:00|13470|13459|13470|13459|13471|13460|13466|13455|319
1681829400000|2023-04-18 14:50:00|13469|13458|13474|13463|13475|13463|13467|13456|315
1681829700000|2023-04-18 14:55:00|13475|13464|13473|13462|13477|13466|13473|13462|434
1681830000000|2023-04-18 15:00:00|13472|13461|13465|13454|13474|13462|13465|13454|332
1681830300000|2023-04-18 15:05:00|13466|13455|13470|13459|13472|13461|13465|13454|428
1681830600000|2023-04-18 15:10:00|13469|13458|13467|13456|13471|13460|13465|13453|264
1681830900000|2023-04-18 15:15:00|13468|13457|13464|13453|13468|13457|13464|13452|177
1681831200000|2023-04-18 15:20:00|13463|13452|13457|13446|13463|13452|13457|13446|269
1681831500000|2023-04-18 15:25:00|13458|13447|13467|13456|13467|13456|13458|13447|283
1681831800000|2023-04-18 15:30:00|13466|13455|13463|13452|13466|13455|13463|13452|185
1681832100000|2023-04-18 15:35:00|13464|13453|13450|13439|13465|13454|13450|13439|374
1681832400000|2023-04-18 15:40:00|13449|13438|13454|13443|13457|13446|13449|13438|465
1681832700000|2023-04-18 15:45:00|13453|13442|13451|13440|13453|13442|13448|13437|244
1681833000000|2023-04-18 15:50:00|13450|13439|13449|13438|13450|13439|13447|13436|244
1681833300000|2023-04-18 15:55:00|13450|13439|13450|13439|13453|13442|13449|13438|184
1681833600000|2023-04-18 16:00:00|13452|13441|13452|13441|13453|13442|13447|13436|212
1681833900000|2023-04-18 16:05:00|13451|13440|13456|13445|13456|13445|13451|13439|204
1681834200000|2023-04-18 16:10:00|13457|13446|13456|13445|13459|13448|13456|13444|146
1681834500000|2023-04-18 16:15:00|13457|13446|13455|13443|13457|13446|13454|13443|187
1681834800000|2023-04-18 16:20:00|13454|13442|13458|13447|13458|13447|13453|13442|132
1681835100000|2023-04-18 16:25:00|13459|13448|13461|13450|13461|13450|13458|13447|173
1681835400000|2023-04-18 16:30:00|13462|13451|13463|13452|13464|13453|13461|13450|237
1681835700000|2023-04-18 16:35:00|13462|13451|13460|13448|13462|13452|13458|13447|151
1681836000000|2023-04-18 16:40:00|13459|13449|13458|13447|13461|13450|13458|13447|128
1681836300000|2023-04-18 16:45:00|13457|13446|13456|13445|13457|13446|13454|13443|252
1681836600000|2023-04-18 16:50:00|13455|13444|13455|13444|13458|13447|13453|13442|314
1681836900000|2023-04-18 16:55:00|13456|13445|13454|13442|13456|13445|13453|13442|161
1681837200000|2023-04-18 17:00:00|13453|13441|13453|13442|13454|13442|13452|13441|143
1681837500000|2023-04-18 17:05:00|13454|13443|13457|13446|13458|13446|13453|13442|176
1681837800000|2023-04-18 17:10:00|13456|13445|13453|13442|13457|13446|13453|13442|169
1681838100000|2023-04-18 17:15:00|13452|13441|13453|13442|13455|13444|13451|13440|182
1681838400000|2023-04-18 17:20:00|13452|13441|13454|13443|13456|13444|13452|13441|180
1681838700000|2023-04-18 17:25:00|13453|13442|13452|13441|13455|13444|13451|13440|179
1681839000000|2023-04-18 17:30:00|13451|13440|13455|13444|13456|13445|13451|13440|144
1681839300000|2023-04-18 17:35:00|13454|13443|13454|13443|13456|13445|13453|13442|210
1681839600000|2023-04-18 17:40:00|13453|13442|13454|13443|13454|13443|13453|13442|86
1681839900000|2023-04-18 17:45:00|13455|13444|13456|13445|13457|13446|13455|13444|133
1681840200000|2023-04-18 17:50:00|13457|13446|13455|13444|13457|13446|13455|13444|163
1681840500000|2023-04-18 17:55:00|13454|13443|13451|13440|13456|13445|13451|13440|215
1681840800000|2023-04-18 18:00:00|13452|13441|13449|13438|13452|13441|13448|13437|182
1681841100000|2023-04-18 18:05:00|13448|13437|13446|13435|13448|13437|13445|13434|281
1681841400000|2023-04-18 18:10:00|13445|13434|13446|13435|13447|13436|13444|13433|338
1681841700000|2023-04-18 18:15:00|13447|13436|13447|13436|13448|13437|13446|13435|351
1681842000000|2023-04-18 18:20:00|13448|13437|13450|13439|13450|13439|13448|13437|112
1681842300000|2023-04-18 18:25:00|13451|13440|13449|13438|13451|13440|13448|13437|179
1681842600000|2023-04-18 18:30:00|13450|13439|13449|13438|13451|13440|13448|13437|143
1681842900000|2023-04-18 18:35:00|13448|13437|13448|13437|13449|13438|13447|13436|138
1681843200000|2023-04-18 18:40:00|13447|13436|13443|13433|13448|13436|13442|13431|254
1681843500000|2023-04-18 18:45:00|13443.5|13433.5|13439.5|13429.5|13443.5|13433.5|13437.5|13427.5|375
1681843800000|2023-04-18 18:50:00|13440|13430|13443|13433|13443.5|13433.5|13437.5|13427.5|386
1681844100000|2023-04-18 18:55:00|13442.5|13432.5|13447.5|13437.5|13448|13438|13442.5|13432.5|346
1681844400000|2023-04-18 19:00:00|13448|13438|13451.5|13441.5|13451.5|13441.5|13448|13438|92
1681844700000|2023-04-18 19:05:00|13452|13442|13453.5|13443.5|13454.5|13444.5|13451.5|13441.5|215
1681845000000|2023-04-18 19:10:00|13454.5|13444.5|13453.5|13443.5|13455|13445|13452.5|13442.5|127
1681845300000|2023-04-18 19:15:00|13452.5|13442.5|13455.5|13445.5|13455.5|13445.5|13452.5|13442.5|120
1681845600000|2023-04-18 19:20:00|13456.5|13446.5|13452|13442|13456.5|13446.5|13451.5|13441.5|151
1681845900000|2023-04-18 19:25:00|13451.5|13441.5|13452.5|13442.5|13452.5|13442.5|13450.5|13440.5|54
1681846200000|2023-04-18 19:30:00|13453.5|13443.5|13456.5|13446.5|13457|13447|13453.5|13443.5|141
1681846500000|2023-04-18 19:35:00|13454.5|13444.5|13453.5|13443.5|13455|13445|13452.5|13442.5|65
1681846800000|2023-04-18 19:40:00|13454.5|13444.5|13454.5|13444.5|13455.5|13445.5|13454.5|13444.5|84
1681847100000|2023-04-18 19:45:00|13453.5|13443.5|13452.5|13442.5|13453.5|13443.5|13452|13442|158
1681847400000|2023-04-18 19:50:00|13451.5|13441.5|13450.5|13440.5|13452.5|13442.5|13450.5|13440.5|188
1681847700000|2023-04-18 19:55:00|13451|13441|13454.5|13444.5|13455.5|13445.5|13451|13441|187
1681848000000|2023-04-18 20:00:00|13454|13444|13449.5|13439.5|13454|13444|13449.5|13439.5|32
1681848300000|2023-04-18 20:05:00|13450.5|13440.5|13450.5|13440.5|13450.5|13440.5|13450.5|13440.5|28
1681848600000|2023-04-18 20:10:00|13451|13441|13451|13441|13451|13441|13450.5|13440.5|20
1681848900000|2023-04-18 20:15:00|13451.5|13441.5|13451.5|13441.5|13451.5|13441.5|13451.5|13441.5|1
1681849200000|2023-04-18 20:20:00|13451|13441|13451.5|13441.5|13452|13442|13451|13441|18
1681849500000|2023-04-18 20:25:00|13452|13442|13451.5|13441.5|13452|13442|13450.5|13440.5|30
1681849800000|2023-04-18 20:30:00|13451|13441|13450|13440|13451|13441|13449.5|13439.5|5
1681850100000|2023-04-18 20:35:00|13450.5|13440.5|13452|13442|13452.5|13442.5|13450.5|13440.5|15
1681850400000|2023-04-18 20:40:00|13452.5|13442.5|13453.5|13443.5|13453.5|13443.5|13452.5|13442.5|15
1681850700000|2023-04-18 20:45:00|13452.5|13442.5|13454|13444|13454|13444|13451.5|13441.5|32
1681851000000|2023-04-18 20:50:00|13453|13443|13452|13442|13453|13443|13452|13442|20
1681851300000|2023-04-18 20:55:00|13452.5|13442.5|13453|13443|13454.5|13444.5|13452.5|13442.5|29
1681851600000|2023-04-18 21:00:00|13452.5|13442.5|13451.5|13441.5|13453.5|13443.5|13451.5|13441.5|2
1681851900000|2023-04-18 21:05:00|13451|13441|13451|13441|13452|13442|13449.5|13439.5|17
1681852200000|2023-04-18 21:10:00|13449.5|13439.5|13449.5|13439.5|13450|13440|13449.5|13439.5|3
1681852500000|2023-04-18 21:15:00|13456.5|13432.5|13456.3|13432.3|13456.7|13432.7|13456.3|13432.3|0
1681852800000|2023-04-18 21:20:00|13456.2|13432.2|13457|13433|13457|13433|13456.2|13432.2|0
1681853100000|2023-04-18 21:25:00|13456.7|13432.7|13456.2|13432.2|13457.3|13433.3|13456.2|13432.2|0
1681853400000|2023-04-18 21:30:00|13456.3|13432.3|13456.4|13432.4|13456.6|13432.6|13456.3|13432.3|0
1681853700000|2023-04-18 21:35:00|13456.6|13432.6|13456.8|13432.8|13457|13433|13456.4|13432.4|0
1681854000000|2023-04-18 21:40:00|13456.9|13432.9|13456.6|13432.6|13456.9|13432.9|13456.5|13432.5|0
1681854300000|2023-04-18 21:45:00|13456.8|13432.8|13456.5|13432.5|13456.9|13432.9|13456.4|13432.4|0
1681854600000|2023-04-18 21:50:00|13456.4|13432.4|13456.3|13432.3|13456.6|13432.6|13456|13432|0
1681854900000|2023-04-18 21:55:00|13456.4|13432.4|13456.4|13432.4|13456.6|13432.6|13456.1|13432.1|0
1681855200000|2023-04-18 22:00:00|13453.5|13429.5|13452.9|13428.9|13455|13431|13451.5|13427.5|0
1681855500000|2023-04-18 22:05:00|13452.6|13428.6|13454.5|13430.5|13455.5|13431.5|13452.6|13428.6|0
1681855800000|2023-04-18 22:10:00|13455|13431|13455.5|13431.5|13455.5|13431.5|13453.9|13429.9|0
1681856100000|2023-04-18 22:15:00|13455.1|13431.1|13452.9|13428.9|13455.1|13431.1|13452.9|13428.9|0
1681856400000|2023-04-18 22:20:00|13453.1|13429.1|13452.9|13428.9|13453.9|13429.9|13452.9|13428.9|0
1681856700000|2023-04-18 22:25:00|13453.1|13429.1|13454.4|13430.4|13454.4|13430.4|13453.1|13429.1|0
1681857000000|2023-04-18 22:30:00|13454.2|13430.2|13454.6|13430.6|13454.6|13430.6|13453.9|13429.9|0
1681857300000|2023-04-18 22:35:00|13454.4|13430.4|13454.6|13430.6|13455.2|13431.2|13453.6|13429.6|0
1681857600000|2023-04-18 22:40:00|13455.1|13431.1|13452.5|13428.5|13455.2|13431.2|13452.5|13428.5|0
1681857900000|2023-04-18 22:45:00|13451.8|13427.8|13454.1|13430.1|13454.6|13430.6|13451.7|13427.7|0
1681858200000|2023-04-18 22:50:00|13454.3|13430.3|13454.9|13430.9|13455.2|13431.2|13454.1|13430.1|0
1681858500000|2023-04-18 22:55:00|13455.1|13431.1|13456.2|13432.2|13456.2|13432.2|13454.6|13430.6|0
1681858800000|2023-04-18 23:00:00|13455.8|13431.8|13455.2|13431.2|13456.2|13432.2|13454.6|13430.6|0
1681859100000|2023-04-18 23:05:00|13454.7|13430.7|13454.1|13430.1|13455.2|13431.2|13454.1|13430.1|0
1681859400000|2023-04-18 23:10:00|13453.6|13429.6|13454.1|13430.1|13454.1|13430.1|13453.6|13429.6|0
1681859700000|2023-04-18 23:15:00|13454.6|13430.6|13454.1|13430.1|13454.6|13430.6|13453.6|13429.6|0
1681860000000|2023-04-18 23:20:00|13453.6|13429.6|13453|13429|13453.6|13429.6|13453|13429|0
1681860300000|2023-04-18 23:25:00|13452.5|13428.5|13451.9|13427.9|13453|13429|13451.9|13427.9|0
1681860600000|2023-04-18 23:30:00|13451.5|13427.5|13451.4|13427.4|13452.5|13428.5|13450.9|13426.9|0
1681860900000|2023-04-18 23:35:00|13451.9|13427.9|13451.9|13427.9|13452.5|13428.5|13451.9|13427.9|0
1681861200000|2023-04-18 23:40:00|13452.4|13428.4|13451.4|13427.4|13452.5|13428.5|13451.4|13427.4|0
1681861500000|2023-04-18 23:45:00|13450.9|13426.9|13451.9|13427.9|13451.9|13427.9|13450.9|13426.9|0
1681861800000|2023-04-18 23:50:00|13451.5|13427.5|13451.4|13427.4|13451.9|13427.9|13450.6|13426.6|0
1681862100000|2023-04-18 23:55:00|13451.9|13427.9|13450.9|13426.9|13452.5|13428.5|13450.9|13426.9|0
1681862400000|2023-04-19 00:00:00|13450.4|13426.4|13449.8|13425.8|13453|13429|13449.3|13425.3|0
1681862700000|2023-04-19 00:05:00|13449.4|13425.4|13452|13428|13452.5|13428.5|13449.3|13425.3|0
1681863000000|2023-04-19 00:10:00|13452.4|13428.4|13453|13429|13454.1|13430.1|13452|13428|0
1681863300000|2023-04-19 00:15:00|13453.5|13429.5|13452.4|13428.4|13453.9|13429.9|13452.2|13428.2|0
1681863600000|2023-04-19 00:20:00|13452.9|13428.9|13452.9|13428.9|13453.3|13429.3|13451|13427|0
1681863900000|2023-04-19 00:25:00|13452.4|13428.4|13451.7|13427.7|13452.4|13428.4|13451.2|13427.2|0
1681864200000|2023-04-19 00:30:00|13451.2|13427.2|13452.9|13428.9|13452.9|13428.9|13451.2|13427.2|0
1681864500000|2023-04-19 00:35:00|13453.3|13429.3|13450.8|13426.8|13453.3|13429.3|13450.3|13426.3|0
1681864800000|2023-04-19 00:40:00|13450.3|13426.3|13451.5|13427.5|13451.5|13427.5|13450.3|13426.3|0
1681865100000|2023-04-19 00:45:00|13451.4|13427.4|13452.4|13428.4|13452.7|13428.7|13451.4|13427.4|0
1681865400000|2023-04-19 00:50:00|13452.7|13428.7|13452.4|13428.4|13453.6|13429.6|13452.4|13428.4|0
1681865700000|2023-04-19 00:55:00|13452|13428|13457.9|13433.9|13458.4|13434.4|13452|13428|0
1681866000000|2023-04-19 01:00:00|13451.5|13441.5|13460|13450|13472.5|13462.5|13449|13439|2127
1681866300000|2023-04-19 01:05:00|13459.5|13449.5|13460.5|13450.5|13465|13455|13452.5|13442.5|753
1681866600000|2023-04-19 01:10:00|13460|13450|13465.5|13455.5|13466|13456|13452|13442|812
1681866900000|2023-04-19 01:15:00|13468|13458|13474|13464|13480.5|13470.5|13460|13450|1396
1681867200000|2023-04-19 01:20:00|13473.5|13463.5|13476|13466|13480|13470|13472|13462|856
1681867500000|2023-04-19 01:25:00|13475.5|13465.5|13470|13460|13478.5|13468.5|13463.5|13453.5|841
1681867800000|2023-04-19 01:30:00|13470.5|13460.5|13440|13430|13475|13465|13429|13419|18877
1681868100000|2023-04-19 01:35:00|13439.5|13429.5|13411.5|13401.5|13452|13442|13409.5|13399.5|4677
1681868400000|2023-04-19 01:40:00|13410.5|13400.5|13401.5|13391.5|13413.5|13403.5|13395.5|13385.5|5735
1681868700000|2023-04-19 01:45:00|13402|13392|13396|13386|13416|13406|13387|13377|5502
1681869000000|2023-04-19 01:50:00|13395|13385|13402|13392|13412|13402|13393|13383|4034
1681869300000|2023-04-19 01:55:00|13403|13393|13392|13382|13412|13402|13387|13377|2380
1681869600000|2023-04-19 02:00:00|13391|13381|13380|13370|13396|13386|13380|13370|4263
1681869900000|2023-04-19 02:05:00|13381|13371|13379|13369|13392|13382|13373|13363|4184
1681870200000|2023-04-19 02:10:00|13380|13370|13382|13372|13394|13384|13376|13366|2792
1681870500000|2023-04-19 02:15:00|13383|13373|13379|13369|13389|13379|13375|13365|1952
1681870800000|2023-04-19 02:20:00|13378|13368|13393|13383|13403|13393|13378|13368|2102
1681871100000|2023-04-19 02:25:00|13394|13384|13410|13400|13411|13401|13388|13378|2244
1681871400000|2023-04-19 02:30:00|13411|13401|13409|13399|13424|13414|13405|13395|3714
1681871700000|2023-04-19 02:35:00|13410|13400|13410|13400|13418|13408|13406|13396|2161
1681872000000|2023-04-19 02:40:00|13409|13399|13404|13394|13418|13408|13404|13394|1352
1681872300000|2023-04-19 02:45:00|13405|13395|13397|13387|13408|13398|13396|13386|1784
1681872600000|2023-04-19 02:50:00|13396|13386|13386|13376|13401|13391|13384|13374|1809
1681872900000|2023-04-19 02:55:00|13385|13375|13395|13385|13401|13391|13384|13374|1712
1681873200000|2023-04-19 03:00:00|13396|13386|13393|13383|13398|13388|13382|13372|2221
1681873500000|2023-04-19 03:05:00|13392|13382|13391|13381|13397|13387|13386|13376|1404
1681873800000|2023-04-19 03:10:00|13392|13382|13397|13387|13402|13392|13389|13379|1207
1681874100000|2023-04-19 03:15:00|13396|13386|13390|13380|13397|13387|13387|13377|1435
1681874400000|2023-04-19 03:20:00|13391|13381|13385|13375|13391|13381|13376|13366|1704
1681874700000|2023-04-19 03:25:00|13386|13376|13394|13384|13397|13387|13383|13373|939
1681875000000|2023-04-19 03:30:00|13393|13383|13389|13379|13396|13386|13387|13377|403
1681875300000|2023-04-19 03:35:00|13388|13378|13385|13375|13391|13381|13384|13374|368
1681875600000|2023-04-19 03:40:00|13386|13376|13392|13382|13394|13384|13386|13376|634
1681875900000|2023-04-19 03:45:00|13393|13383|13388|13378|13393|13383|13388|13378|333
1681876200000|2023-04-19 03:50:00|13389|13379|13385|13375|13389|13379|13384|13374|691
1681876500000|2023-04-19 03:55:00|13384|13374|13383|13373|13385|13375|13383|13373|394
1681876800000|2023-04-19 04:00:00|13382|13372|13379|13369|13382|13372|13377|13367|687
1681877100000|2023-04-19 04:05:00|13380|13370|13378|13368|13381|13371|13377|13367|328
1681877400000|2023-04-19 04:10:00|13377|13367|13375|13365|13378|13368|13374|13364|362
1681877700000|2023-04-19 04:15:00|13376|13366|13372|13362|13376|13366|13372|13362|533
1681878000000|2023-04-19 04:20:00|13373|13363|13374|13364|13375|13365|13372|13362|298
1681878300000|2023-04-19 04:25:00|13375|13365|13374|13364|13377|13367|13373|13363|349
1681878600000|2023-04-19 04:30:00|13375|13365|13373|13363|13375|13365|13373|13363|440
1681878900000|2023-04-19 04:35:00|13374|13364|13377|13367|13378|13368|13373|13363|381
1681879200000|2023-04-19 04:40:00|13376|13366|13379|13369|13382|13372|13376|13366|596
1681879500000|2023-04-19 04:45:00|13380|13370|13378|13368|13380|13370|13378|13368|472
1681879800000|2023-04-19 04:50:00|13377|13367|13380|13370|13380|13370|13377|13367|499
1681880100000|2023-04-19 04:55:00|13379|13369|13380|13370|13380|13370|13377|13367|378
1681880400000|2023-04-19 05:00:00|13381|13371|13392|13382|13396|13386|13371|13361|5222
1681880700000|2023-04-19 05:05:00|13393|13383|13401|13391|13404|13394|13393|13383|1615
1681881000000|2023-04-19 05:10:00|13400|13390|13386|13376|13402|13392|13385|13375|1376
1681881300000|2023-04-19 05:15:00|13385|13375|13393|13383|13395|13385|13384|13374|1122
1681881600000|2023-04-19 05:20:00|13392|13382|13398|13388|13402|13392|13391|13381|1295
1681881900000|2023-04-19 05:25:00|13399|13389|13402|13392|13405|13395|13397|13387|1549
1681882200000|2023-04-19 05:30:00|13401|13391|13407|13397|13421|13411|13401|13391|2709
1681882500000|2023-04-19 05:35:00|13406|13396|13405|13395|13409|13399|13402|13392|1467
1681882800000|2023-04-19 05:40:00|13406|13396|13398|13388|13407|13397|13393|13383|2453
1681883100000|2023-04-19 05:45:00|13399|13389|13394|13384|13408|13398|13393|13383|1733
1681883400000|2023-04-19 05:50:00|13393|13383|13401|13391|13402|13392|13389|13379|1599
1681883700000|2023-04-19 05:55:00|13400|13390|13390|13380|13403|13393|13386|13376|2106
1681884000000|2023-04-19 06:00:00|13391|13381|13393|13383|13396|13386|13388|13378|1505
1681884300000|2023-04-19 06:05:00|13394|13384|13371|13361|13395|13385|13368|13358|2605
1681884600000|2023-04-19 06:10:00|13369|13359|13358|13348|13374|13364|13357|13347|4931
1681884900000|2023-04-19 06:15:00|13357|13347|13347|13337|13358|13348|13339|13329|4824
1681885200000|2023-04-19 06:20:00|13348|13338|13352|13342|13356|13346|13340|13330|3076
1681885500000|2023-04-19 06:25:00|13351|13341|13362|13352|13365|13355|13349|13339|1581
1681885800000|2023-04-19 06:30:00|13361|13351|13354|13344|13362|13352|13351|13341|1377
1681886100000|2023-04-19 06:35:00|13353|13343|13352|13342|13359|13349|13349|13339|1492
1681886400000|2023-04-19 06:40:00|13353|13343|13347|13337|13355|13345|13346|13336|1579
1681886700000|2023-04-19 06:45:00|13349|13339|13347|13337|13350|13340|13333|13323|3709
1681887000000|2023-04-19 06:50:00|13346|13336|13345|13335|13349|13339|13341|13331|2653
1681887300000|2023-04-19 06:55:00|13346|13336|13341|13331|13351|13341|13340|13330|3760
1681887600000|2023-04-19 07:00:00|13342|13332|13353|13341|13354|13342|13342|13332|2460
1681887900000|2023-04-19 07:05:00|13352|13342|13362|13351|13364|13352|13352|13341|2342
1681888200000|2023-04-19 07:10:00|13363|13352|13363|13352|13365|13354|13360|13349|1606
1681888500000|2023-04-19 07:15:00|13364|13353|13367|13356|13370|13359|13364|13353|1489
1681888800000|2023-04-19 07:20:00|13368|13355|13365|13354|13370|13359|13365|13354|622
1681889100000|2023-04-19 07:25:00|13366|13355|13363|13352|13366|13355|13363|13351|663
1681889400000|2023-04-19 07:30:00|13364|13351|13356|13345|13364|13352|13356|13345|934
1681889700000|2023-04-19 07:35:00|13355|13344|13349|13338|13355|13345|13344|13332|1095
1681890000000|2023-04-19 07:40:00|13350|13339|13348|13336|13353|13342|13346|13335|602
1681890300000|2023-04-19 07:45:00|13349|13337|13352|13341|13353|13342|13345|13334|505
1681890600000|2023-04-19 07:50:00|13354|13342|13354|13343|13356|13344|13349|13338|304
1681890900000|2023-04-19 07:55:00|13353|13341|13350|13339|13356|13344|13349|13338|436
1681891200000|2023-04-19 08:00:00|13351|13340|13354|13343|13355|13343|13346|13335|563
1681891500000|2023-04-19 08:05:00|13355|13344|13341|13330|13356|13345|13341|13330|1070
1681891800000|2023-04-19 08:10:00|13342|13331|13336|13325|13343|13331|13335|13324|1101
1681892100000|2023-04-19 08:15:00|13337|13326|13341|13329|13341|13330|13332|13321|1372
1681892400000|2023-04-19 08:20:00|13342|13330|13339|13328|13342|13331|13337|13326|707
1681892700000|2023-04-19 08:25:00|13340|13329|13336|13324|13341|13330|13334|13321|1029
1681893000000|2023-04-19 08:30:00|13340.8|13316.8|13336|13312|13341.5|13317.5|13335.8|13311.8|0
1681893300000|2023-04-19 08:35:00|13335.8|13311.8|13339.5|13315.5|13339.5|13315.5|13335.8|13311.8|814
1681893600000|2023-04-19 08:40:00|13340|13316|13344.6|13320.6|13345.7|13321.7|13338.4|13314.4|0
1681893900000|2023-04-19 08:45:00|13344.8|13320.8|13345.7|13321.7|13346.7|13322.7|13342.2|13318.2|0
1681894200000|2023-04-19 08:50:00|13345.9|13321.9|13344.8|13320.8|13346.9|13322.9|13344.1|13320.1|0
1681894500000|2023-04-19 08:55:00|13345|13321|13343.6|13319.6|13345.2|13321.2|13342|13318|0
1681894800000|2023-04-19 09:00:00|13343.4|13319.4|13338|13326|13343.6|13331|13335|13319.1|343
1681895100000|2023-04-19 09:05:00|13339|13325|13336|13325|13339|13326|13335|13323|159
1681895400000|2023-04-19 09:10:00|13337|13326|13341|13329|13341|13330|13337|13326|117
1681895700000|2023-04-19 09:15:00|13340|13330|13342|13331|13342|13331|13337|13325|617
1681896000000|2023-04-19 09:20:00|13343|13332|13345|13334|13345|13334|13341|13329|206
1681896300000|2023-04-19 09:25:00|13346|13335|13342|13331|13347|13336|13342|13330|180
1681896600000|2023-04-19 09:30:00|13343|13332|13343|13332|13344|13333|13340|13329|370
1681896900000|2023-04-19 09:35:00|13342|13330|13347|13336|13347|13336|13341|13330|509
1681897200000|2023-04-19 09:40:00|13348|13337|13343|13332|13348|13337|13343|13332|264
1681897500000|2023-04-19 09:45:00|13342|13331|13341|13330|13343|13332|13340|13329|98
1681897800000|2023-04-19 09:50:00|13342|13331|13343|13332|13345|13334|13341|13330|298
1681898100000|2023-04-19 09:55:00|13344|13333|13349|13338|13349|13338|13344|13333|344
1681898400000|2023-04-19 10:00:00|13350|13339|13351|13340|13352|13341|13346|13335|486
1681898700000|2023-04-19 10:05:00|13350|13339|13351|13340|13352|13341|13350|13339|99
1681899000000|2023-04-19 10:10:00|13350|13339|13353|13342|13353|13342|13349|13338|114
1681899300000|2023-04-19 10:15:00|13352|13341|13350|13339|13353|13342|13349|13338|163
1681899600000|2023-04-19 10:20:00|13349|13338|13348|13337|13349|13338|13347|13336|165
1681899900000|2023-04-19 10:25:00|13349|13338|13351|13340|13351|13340|13348|13337|71
1681900200000|2023-04-19 10:30:00|13352|13341|13352|13341|13353|13342|13351|13340|17
1681900500000|2023-04-19 10:35:00|13353|13342|13353|13342|13354|13343|13352|13342|85
1681900800000|2023-04-19 10:40:00|13354|13343|13355|13344|13355|13344|13353|13341|96
1681901100000|2023-04-19 10:45:00|13356|13345|13356|13344|13357|13346|13355|13344|30
1681901400000|2023-04-19 10:50:00|13355|13345|13357|13346|13357|13346|13355|13344|21
1681901700000|2023-04-19 10:55:00|13358|13347|13358|13347|13358|13347|13357|13345|60
1681902000000|2023-04-19 11:00:00|13359|13348|13358|13347|13359|13348|13358|13346|41
1681902300000|2023-04-19 11:05:00|13357|13346|13358|13347|13358|13347|13356|13345|42
1681902600000|2023-04-19 11:10:00|13357|13346|13355|13344|13357|13346|13355|13344|40
1681902900000|2023-04-19 11:15:00|13354|13343|13354|13343|13356|13345|13354|13343|46
1681903200000|2023-04-19 11:20:00|13353|13342|13354|13343|13354|13343|13353|13342|40
1681903500000|2023-04-19 11:25:00|13353|13342|13351|13340|13353|13342|13351|13340|44
1681903800000|2023-04-19 11:30:00|13352|13341|13354|13343|13354|13343|13351|13339|42
1681904100000|2023-04-19 11:35:00|13355|13342|13355|13344|13355|13344|13354|13342|14
1681904400000|2023-04-19 11:40:00|13354|13343|13353|13342|13354|13344|13351|13340|45
1681904700000|2023-04-19 11:45:00|13352|13341|13349|13338|13352|13342|13349|13338|41
1681905000000|2023-04-19 11:50:00|13350|13337|13352|13340|13352|13341|13348|13337|77
1681905300000|2023-04-19 11:55:00|13351|13341|13350|13339|13352|13341|13349|13338|68
1681905600000|2023-04-19 12:00:00|13349|13338|13345|13334|13350|13339|13345|13334|130
1681905900000|2023-04-19 12:05:00|13346|13335|13349|13338|13349|13338|13346|13335|109
1681906200000|2023-04-19 12:10:00|13348|13337|13350|13339|13351|13339|13348|13337|143
1681906500000|2023-04-19 12:15:00|13351|13340|13351|13340|13351|13340|13349|13338|102
1681906800000|2023-04-19 12:20:00|13352|13341|13354|13343|13354|13343|13351|13340|99
1681907100000|2023-04-19 12:25:00|13353|13342|13355|13344|13355|13344|13353|13342|41
1681907400000|2023-04-19 12:30:00|13354|13343|13355|13344|13356|13345|13354|13343|82
1681907700000|2023-04-19 12:35:00|13354|13343|13356|13345|13357|13346|13354|13343|73
1681908000000|2023-04-19 12:40:00|13357|13344|13354|13343|13357|13345|13354|13343|76
1681908300000|2023-04-19 12:45:00|13353|13342|13352|13341|13354|13342|13351|13339|128
1681908600000|2023-04-19 12:50:00|13351|13340|13351|13340|13351|13341|13349|13337|46
1681908900000|2023-04-19 12:55:00|13350|13339|13352|13341|13363|13352|13349|13338|576
1681909200000|2023-04-19 13:00:00|13353|13342|13356|13345|13356|13345|13353|13342|53
1681909500000|2023-04-19 13:05:00|13355|13344|13356|13345|13357|13346|13355|13344|30
1681909800000|2023-04-19 13:10:00|13355|13344|13354|13343|13355|13344|13353|13342|69
1681910100000|2023-04-19 13:15:00|13355|13342|13353|13342|13355|13343|13353|13342|41
1681910400000|2023-04-19 13:20:00|13352|13341|13353|13342|13354|13343|13352|13341|20
1681910700000|2023-04-19 13:25:00|13354|13343|13356|13345|13356|13345|13354|13342|96
1681911000000|2023-04-19 13:30:00|13357|13347|13350|13339|13358|13347|13345|13334|1246
1681911300000|2023-04-19 13:35:00|13351|13340|13343|13332|13351|13340|13342|13331|565
1681911600000|2023-04-19 13:40:00|13342|13331|13341|13330|13345|13334|13341|13330|324
1681911900000|2023-04-19 13:45:00|13342|13331|13325|13314|13344|13333|13325|13314|1967
1681912200000|2023-04-19 13:50:00|13326|13315|13324|13312|13329|13317|13322|13311|1052
1681912500000|2023-04-19 13:55:00|13325|13313|13323|13311|13331|13320|13322|13311|615
1681912800000|2023-04-19 14:00:00|13324|13312|13333|13322|13337|13325|13324|13312|427
1681913100000|2023-04-19 14:05:00|13334|13323|13341|13330|13342|13330|13330|13319|756
1681913400000|2023-04-19 14:10:00|13342|13331|13340|13329|13345|13334|13338|13327|357
1681913700000|2023-04-19 14:15:00|13341|13328|13333|13322|13341|13328|13333|13321|705
1681914000000|2023-04-19 14:20:00|13332|13321|13331|13320|13338|13327|13329|13318|548
1681914300000|2023-04-19 14:25:00|13332|13321|13338|13327|13338|13327|13327|13316|299
1681914600000|2023-04-19 14:30:00|13337|13326|13343|13332|13349|13338|13335|13324|570
1681914900000|2023-04-19 14:35:00|13344|13333|13344|13333|13345|13334|13342|13331|490
1681915200000|2023-04-19 14:40:00|13343|13332|13343|13331|13344|13333|13339|13328|354
1681915500000|2023-04-19 14:45:00|13344|13332|13341|13330|13345|13334|13338|13327|248
1681915800000|2023-04-19 14:50:00|13342|13331|13340|13329|13343|13332|13340|13329|180
1681916100000|2023-04-19 14:55:00|13339|13328|13347|13336|13347|13336|13339|13328|342
1681916400000|2023-04-19 15:00:00|13348|13337|13343|13332|13350|13339|13343|13332|766
1681916700000|2023-04-19 15:05:00|13344|13333|13344|13333|13345|13334|13341|13330|279
1681917000000|2023-04-19 15:10:00|13343|13332|13344|13333|13345|13334|13341|13330|214
1681917300000|2023-04-19 15:15:00|13343|13332|13344|13333|13345|13333|13342|13331|361
1681917600000|2023-04-19 15:20:00|13345|13334|13347|13336|13348|13336|13337|13326|171
1681917900000|2023-04-19 15:25:00|13346|13335|13350|13339|13351|13340|13344|13333|489
1681918200000|2023-04-19 15:30:00|13349|13338|13346|13334|13350|13339|13344|13333|616
1681918500000|2023-04-19 15:35:00|13345|13335|13349|13337|13352|13341|13345|13335|157
1681918800000|2023-04-19 15:40:00|13348|13336|13345|13334|13348|13337|13344|13333|312
1681919100000|2023-04-19 15:45:00|13344|13333|13345|13333|13349|13337|13343|13332|234
1681919400000|2023-04-19 15:50:00|13344|13334|13345|13334|13346|13335|13344|13333|66
1681919700000|2023-04-19 15:55:00|13344|13333|13350|13338|13350|13339|13344|13333|118
1681920000000|2023-04-19 16:00:00|13351|13339|13348|13337|13351|13340|13346|13335|73
1681920300000|2023-04-19 16:05:00|13347|13336|13350|13338|13350|13339|13347|13336|54
1681920600000|2023-04-19 16:10:00|13351|13339|13350|13339|13353|13342|13348|13337|152
1681920900000|2023-04-19 16:15:00|13349|13338|13349|13338|13351|13340|13349|13338|90
1681921200000|2023-04-19 16:20:00|13348|13337|13348|13337|13349|13338|13346|13335|133
1681921500000|2023-04-19 16:25:00|13349|13338|13351|13340|13351|13340|13348|13338|25
1681921800000|2023-04-19 16:30:00|13352|13341|13352|13341|13354|13343|13350|13339|97
1681922100000|2023-04-19 16:35:00|13351|13340|13352|13341|13353|13342|13351|13340|35
1681922400000|2023-04-19 16:40:00|13353|13342|13357|13345|13358|13347|13352|13341|232
1681922700000|2023-04-19 16:45:00|13358|13346|13357|13346|13358|13347|13355|13344|113
1681923000000|2023-04-19 16:50:00|13358|13347|13358|13347|13358|13347|13356|13344|71
1681923300000|2023-04-19 16:55:00|13359|13346|13356|13345|13359|13347|13356|13345|134
1681923600000|2023-04-19 17:00:00|13357|13346|13359|13348|13359|13348|13356|13345|60
1681923900000|2023-04-19 17:05:00|13358|13347|13355|13344|13359|13348|13355|13344|153
1681924200000|2023-04-19 17:10:00|13354|13343|13352|13341|13354|13344|13351|13340|194
1681924500000|2023-04-19 17:15:00|13353|13340|13352|13341|13354|13343|13349|13338|261
1681924800000|2023-04-19 17:20:00|13351|13340|13349|13338|13351|13340|13348|13336|169
1681925100000|2023-04-19 17:25:00|13348|13337|13351|13339|13351|13339|13348|13336|155
1681925400000|2023-04-19 17:30:00|13352|13340|13348|13336|13353|13342|13347|13336|584
1681925700000|2023-04-19 17:35:00|13347|13335|13345|13334|13350|13338|13345|13334|177
1681926000000|2023-04-19 17:40:00|13344|13333|13344|13333|13346|13334|13344|13333|131
1681926300000|2023-04-19 17:45:00|13343|13332|13343|13332|13343|13332|13341|13330|174
1681926600000|2023-04-19 17:50:00|13344|13331|13345|13334|13346|13334|13344|13331|77
1681926900000|2023-04-19 17:55:00|13344|13333|13346|13335|13347|13336|13344|13333|201
1681927200000|2023-04-19 18:00:00|13347|13336|13346|13335|13351|13339|13346|13335|70
1681927500000|2023-04-19 18:05:00|13347|13336|13349|13338|13350|13339|13346|13335|42
1681927800000|2023-04-19 18:10:00|13348|13337|13351|13340|13351|13340|13348|13337|24
1681928100000|2023-04-19 18:15:00|13350|13339|13349|13338|13352|13341|13349|13338|67
1681928400000|2023-04-19 18:20:00|13350|13339|13351|13340|13351|13340|13349|13338|101
1681928700000|2023-04-19 18:25:00|13349|13338|13349|13338|13349|13338|13348|13337|63
1681929000000|2023-04-19 18:30:00|13350|13339|13348|13337|13350|13339|13347|13336|54
1681929300000|2023-04-19 18:35:00|13347|13336|13348|13337|13348|13337|13347|13336|18
1681929600000|2023-04-19 18:40:00|13347|13336|13348.5|13338.5|13350|13338.5|13347|13336|67
1681929900000|2023-04-19 18:45:00|13348|13338|13350.5|13340.5|13350.5|13340.5|13347.5|13337.5|129
1681930200000|2023-04-19 18:50:00|13350|13340|13351.5|13341.5|13352|13342|13349.5|13339.5|99
1681930500000|2023-04-19 18:55:00|13350.5|13340.5|13349.5|13339.5|13351.5|13341.5|13348.5|13338.5|104
1681930800000|2023-04-19 19:00:00|13348.5|13338.5|13348.5|13338.5|13349|13339|13347.5|13337.5|62
1681931100000|2023-04-19 19:05:00|13348|13338|13349.5|13339.5|13349.5|13339.5|13348|13338|70
1681931400000|2023-04-19 19:10:00|13349|13339|13350.5|13340.5|13350.5|13340.5|13347.5|13337.5|42
1681931700000|2023-04-19 19:15:00|13349.5|13339.5|13348.5|13338.5|13349.5|13339.5|13347.5|13337.5|79
1681932000000|2023-04-19 19:20:00|13349|13339|13348.5|13338.5|13350.5|13340.5|13348.5|13338.5|249
1681932300000|2023-04-19 19:25:00|||||||||17
1681932600000|2023-04-19 19:30:00|||||||||27
1681932900000|2023-04-19 19:35:00|13349.5|13339.5|13348.5|13338.5|13349.5|13339.5|13348.5|13338.5|65
1681933200000|2023-04-19 19:40:00|13349.5|13339.5|13350|13340|13350.5|13340.5|13348.5|13338.5|132
1681933500000|2023-04-19 19:45:00|13349.5|13339.5|13346.5|13336.5|13350|13340|13346.5|13336.5|157
1681933800000|2023-04-19 19:50:00|13345.5|13335.5|13345.5|13335.5|13346|13336|13343.5|13333.5|1042
1681934100000|2023-04-19 19:55:00|13344.5|13334.5|13344|13334|13345.5|13335.5|13341.5|13331.5|586
1681934400000|2023-04-19 20:00:00|13344.5|13334.5|13339.5|13329.5|13346|13336|13339.5|13329.5|115
1681934700000|2023-04-19 20:05:00|||||||||256
1681935000000|2023-04-19 20:10:00|13337|13327|13336.5|13326.5|13337.5|13327.5|13335.5|13325.5|347
1681935300000|2023-04-19 20:15:00|13335.5|13325.5|13335|13325|13336.5|13326.5|13335|13325|57
1681935600000|2023-04-19 20:20:00|13335.5|13325.5|13336.5|13326.5|13336.5|13326.5|13335.5|13325.5|59
1681935900000|2023-04-19 20:25:00|13337.5|13327.5|13337.5|13327.5|13338.5|13328.5|13337.5|13327.5|91
1681936200000|2023-04-19 20:30:00|13336.5|13326.5|13337.5|13327.5|13337.5|13327.5|13336.5|13326.5|65
1681936500000|2023-04-19 20:35:00|||||||||1
1681936800000|2023-04-19 20:40:00|13338|13328|13337|13327|13339|13329|13336.5|13326.5|67
1681937100000|2023-04-19 20:45:00|13337.5|13327.5|13336.5|13326.5|13337.5|13327.5|13336.5|13326.5|36
1681937400000|2023-04-19 20:50:00|13337|13327|13337|13327|13337|13327|13337|13327|35
1681937700000|2023-04-19 20:55:00|13337.5|13327.5|13338.5|13328.5|13339.5|13329.5|13337.5|13327.5|15
1681938000000|2023-04-19 21:00:00|13339|13329|13336|13326|13339|13329|13335.5|13325.5|1
1681938300000|2023-04-19 21:05:00|13338.5|13328.5|13338.5|13328.5|13338.5|13328.5|13338|13328|24
1681938600000|2023-04-19 21:10:00|13338|13328|13338|13328|13338|13328|13338|13328|1
1681938900000|2023-04-19 21:15:00|13345|13321|13344.9|13320.9|13345|13321|13343.8|13319.8|2
1681939200000|2023-04-19 21:20:00|13344.8|13320.8|13344.9|13320.9|13344.9|13320.9|13344.8|13320.8|0
1681939500000|2023-04-19 21:25:00|13345.5|13321.5|13345.6|13321.6|13346|13322|13345.5|13321.5|0
1681939800000|2023-04-19 21:30:00|13345|13321|13345.2|13321.2|13345.9|13321.9|13345|13321|0
1681940100000|2023-04-19 21:35:00|13345.6|13321.6|13345.7|13321.7|13345.8|13321.8|13345.1|13321.1|0
1681940400000|2023-04-19 21:40:00|13345.8|13321.8|13345.3|13321.3|13345.8|13321.8|13345.3|13321.3|0
1681940700000|2023-04-19 21:45:00|13345.2|13321.2|13345.2|13321.2|13345.7|13321.7|13344.9|13320.9|0
1681941000000|2023-04-19 21:50:00|13345.1|13321.1|13345.6|13321.6|13345.7|13321.7|13345|13321|0
1681941300000|2023-04-19 21:55:00|13345.3|13321.3|13345.2|13321.2|13345.7|13321.7|13344.8|13320.8|0
1681941600000|2023-04-19 22:00:00|13343.3|13319.3|13342.9|13318.9|13344.5|13320.5|13342.4|13318.4|0
1681941900000|2023-04-19 22:05:00|13343.2|13319.2|13341.9|13317.9|13343.5|13319.5|13341.9|13317.9|0
1681942200000|2023-04-19 22:10:00|13342.4|13318.4|13341.4|13317.4|13342.4|13318.4|13341.4|13317.4|0
1681942500000|2023-04-19 22:15:00|13341.6|13317.6|13340.9|13316.9|13341.9|13317.9|13340.9|13316.9|0
1681942800000|2023-04-19 22:20:00|13340.4|13316.4|13335.9|13311.9|13340.6|13316.6|13334.8|13310.8|0
1681943100000|2023-04-19 22:25:00|13334.9|13310.9|13336.4|13312.4|13337|13313|13334.8|13310.8|0
1681943400000|2023-04-19 22:30:00|13335.9|13311.9|13325.6|13301.6|13336.4|13312.4|13325|13301|0
1681943700000|2023-04-19 22:35:00|13325.1|13301.1|13326.1|13302.1|13326.6|13302.6|13325|13301|0
1681944000000|2023-04-19 22:40:00|13325.8|13301.8|13323.9|13299.9|13326.1|13302.1|13321.4|13297.4|0
1681944300000|2023-04-19 22:45:00|13323.5|13299.5|13323.9|13299.9|13325|13301|13322.9|13298.9|0
1681944600000|2023-04-19 22:50:00|13323.5|13299.5|13323.4|13299.4|13323.5|13299.5|13322.9|13298.9|0
1681944900000|2023-04-19 22:55:00|13323.9|13299.9|13323.9|13299.9|13324.4|13300.4|13323.9|13299.9|0
1681945200000|2023-04-19 23:00:00|13323.7|13299.7|13323.9|13299.9|13324.4|13300.4|13323.4|13299.4|0
1681945500000|2023-04-19 23:05:00|13324.2|13300.2|13323.9|13299.9|13325|13301|13323.9|13299.9|0
1681945800000|2023-04-19 23:10:00|13324.4|13300.4|13323.9|13299.9|13325|13301|13323.4|13299.4|0
1681946100000|2023-04-19 23:15:00|13323.5|13299.5|13321.8|13297.8|13323.9|13299.9|13320.8|13296.8|0
1681946400000|2023-04-19 23:20:00|13322|13298|13323.3|13299.3|13323.8|13299.8|13321.3|13297.3|0
1681946700000|2023-04-19 23:25:00|13323.8|13299.8|13323.7|13299.7|13323.8|13299.8|13322.8|13298.8|0
1681947000000|2023-04-19 23:30:00|13323.2|13299.2|13318.7|13294.7|13323.4|13299.4|13317.7|13293.7|0
1681947300000|2023-04-19 23:35:00|13318.9|13294.9|13317.6|13293.6|13320|13296|13317.6|13293.6|0
1681947600000|2023-04-19 23:40:00|13318.1|13294.1|13318.1|13294.1|13318.7|13294.7|13316.5|13292.5|0
1681947900000|2023-04-19 23:45:00|13318.6|13294.6|13319.2|13295.2|13319.2|13295.2|13317.6|13293.6|0
1681948200000|2023-04-19 23:50:00|13318.7|13294.7|13319.2|13295.2|13319.2|13295.2|13318.7|13294.7|0
1681948500000|2023-04-19 23:55:00|13318.7|13294.7|13318.1|13294.1|13318.7|13294.7|13317.6|13293.6|0
1681948800000|2023-04-20 00:00:00|13318.6|13294.6|13320.8|13296.8|13320.8|13296.8|13317.6|13293.6|0
1681949100000|2023-04-20 00:05:00|13321.2|13297.2|13321.8|13297.8|13322.9|13298.9|13320.3|13296.3|0
1681949400000|2023-04-20 00:10:00|13321.3|13297.3|13319.7|13295.7|13321.3|13297.3|13318.7|13294.7|0
1681949700000|2023-04-20 00:15:00|13319.5|13295.5|13321.6|13297.6|13322.7|13298.7|13318.7|13294.7|0
1681950000000|2023-04-20 00:20:00|13322.1|13298.1|13323.2|13299.2|13323.9|13299.9|13321.1|13297.1|0
1681950300000|2023-04-20 00:25:00|13323.7|13299.7|13324.8|13300.8|13325.8|13301.8|13322.3|13298.3|0
1681950600000|2023-04-20 00:30:00|13325.3|13301.3|13325.8|13301.8|13325.8|13301.8|13324.8|13300.8|0
1681950900000|2023-04-20 00:35:00|13325.3|13301.3|13326.8|13302.8|13326.8|13302.8|13324.4|13300.4|0
1681951200000|2023-04-20 00:40:00|13327.3|13303.3|13327|13303|13327.9|13303.9|13327|13303|0
1681951500000|2023-04-20 00:45:00|13326.8|13302.8|13325.4|13301.4|13327.5|13303.5|13325.4|13301.4|0
1681951800000|2023-04-20 00:50:00|13325.8|13301.8|13330.8|13306.8|13331.3|13307.3|13324.9|13300.9|0
1681952100000|2023-04-20 00:55:00|13331.3|13307.3|13347.5|13323.5|13347.5|13323.5|13330.8|13306.8|0
1681952400000|2023-04-20 01:00:00|13348.5|13338.5|13338|13328|13352|13342|13332|13322|2378
1681952700000|2023-04-20 01:05:00|13337.5|13327.5|13341|13331|13342.5|13332.5|13327|13317|924
1681953000000|2023-04-20 01:10:00|13341.5|13331.5|13340|13330|13350.5|13340.5|13338|13328|613
1681953300000|2023-04-20 01:15:00|13339.5|13329.5|13331.5|13321.5|13345.5|13335.5|13329.5|13319.5|675
1681953600000|2023-04-20 01:20:00|13332|13322|13338|13328|13339|13329|13327.5|13317.5|824
1681953900000|2023-04-20 01:25:00|13338.5|13328.5|13333.5|13323.5|13347|13337|13328.5|13318.5|2185
1681954200000|2023-04-20 01:30:00|13335.5|13325.5|13327|13317|13348|13338|13316|13306|13242
1681954500000|2023-04-20 01:35:00|13326.5|13316.5|13322.5|13312.5|13354.5|13344.5|13316.5|13306.5|5479
1681954800000|2023-04-20 01:40:00|13321.5|13311.5|13298.5|13288.5|13327.5|13317.5|13288.5|13278.5|7169
1681955100000|2023-04-20 01:45:00|13298|13288|13315|13305|13338|13328|13288|13278|5952
1681955400000|2023-04-20 01:50:00|13316|13306|13322|13312|13328|13318|13297|13287|2999
1681955700000|2023-04-20 01:55:00|13321|13311|13292|13282|13327|13317|13284|13274|3680
1681956000000|2023-04-20 02:00:00|13291|13281|13279|13269|13300|13290|13278|13268|4677
1681956300000|2023-04-20 02:05:00|13280|13270|13284|13274|13306|13296|13275|13265|4153
1681956600000|2023-04-20 02:10:00|13283|13273|13279|13269|13292|13282|13273|13263|2352
1681956900000|2023-04-20 02:15:00|13278|13268|13285|13275|13292|13282|13264|13254|3891
1681957200000|2023-04-20 02:20:00|13284|13274|13262|13252|13284|13274|13251|13241|4233
1681957500000|2023-04-20 02:25:00|13260|13250|13253|13243|13269|13259|13245|13235|4315
1681957800000|2023-04-20 02:30:00|13252|13242|13253|13243|13257|13247|13241|13231|3589
1681958100000|2023-04-20 02:35:00|13252|13242|13247|13237|13258|13248|13245|13235|2220
1681958400000|2023-04-20 02:40:00|13246|13236|13262|13252|13264|13254|13246|13236|2323
1681958700000|2023-04-20 02:45:00|13261|13251|13259|13249|13264|13254|13251|13241|2268
1681959000000|2023-04-20 02:50:00|13257|13247|13244|13234|13259|13249|13238|13228|2573
1681959300000|2023-04-20 02:55:00|13243|13233|13249|13239|13251|13241|13241|13231|1782
1681959600000|2023-04-20 03:00:00|13248|13238|13231|13221|13252|13242|13230|13220|2012
1681959900000|2023-04-20 03:05:00|13230|13220|13225|13215|13234|13224|13223|13213|3093
1681960200000|2023-04-20 03:10:00|13226|13216|13225|13215|13233|13223|13221|13211|3162
1681960500000|2023-04-20 03:15:00|13224|13214|13222|13212|13224|13214|13213|13203|3221
1681960800000|2023-04-20 03:20:00|13221|13211|13233|13223|13235|13225|13221|13211|2102
1681961100000|2023-04-20 03:25:00|13232|13222|13218|13208|13234|13224|13216|13206|1545
1681961400000|2023-04-20 03:30:00|13216|13206|13221|13211|13225|13215|13216|13206|808
1681961700000|2023-04-20 03:35:00|13220|13210|13234|13224|13234|13224|13219|13209|892
1681962000000|2023-04-20 03:40:00|13233|13223|13235|13225|13236|13226|13229|13219|1157
1681962300000|2023-04-20 03:45:00|13234|13224|13233|13223|13239|13229|13232|13222|836
1681962600000|2023-04-20 03:50:00|13234|13224|13236|13226|13237|13227|13232|13222|482
1681962900000|2023-04-20 03:55:00|13235|13225|13236|13226|13237|13227|13235|13225|311
1681963200000|2023-04-20 04:00:00|13235|13225|13237|13227|13238|13228|13235|13225|488
1681963500000|2023-04-20 04:05:00|13235|13225|13231|13221|13237|13227|13231|13221|508
1681963800000|2023-04-20 04:10:00|13233|13223|13233|13223|13234|13224|13230|13220|357
1681964100000|2023-04-20 04:15:00|13232|13222|13231|13221|13234|13224|13229|13219|417
1681964400000|2023-04-20 04:20:00|13229|13219|13229|13219|13231|13221|13228|13218|459
1681964700000|2023-04-20 04:25:00|13228|13218|13221|13211|13229|13219|13220|13210|1260
1681965000000|2023-04-20 04:30:00|13220|13210|13215|13205|13221|13211|13214|13204|987
1681965300000|2023-04-20 04:35:00|13214|13204|13210|13200|13216|13206|13208|13198|1398
1681965600000|2023-04-20 04:40:00|13209|13199|13207|13197|13211|13201|13207|13197|681
1681965900000|2023-04-20 04:45:00|13208|13198|13207|13197|13209|13199|13205|13195|620
1681966200000|2023-04-20 04:50:00|13206|13196|13209|13199|13213|13203|13204|13194|885
1681966500000|2023-04-20 04:55:00|13207|13197|13209|13199|13212|13202|13207|13197|733
1681966800000|2023-04-20 05:00:00|13208|13198|13211|13201|13216|13206|13201|13191|4760
1681967100000|2023-04-20 05:05:00|13210|13200|13228|13218|13230|13220|13209|13199|1933
1681967400000|2023-04-20 05:10:00|13229|13219|13219|13209|13229|13219|13210|13200|1878
1681967700000|2023-04-20 05:15:00|13218|13208|13217|13207|13231|13221|13215|13205|1825
1681968000000|2023-04-20 05:20:00|13216|13206|13215|13205|13222|13212|13215|13205|1058
1681968300000|2023-04-20 05:25:00|13216|13206|13204|13194|13223|13213|13201|13191|1660
1681968600000|2023-04-20 05:30:00|13202|13192|13202|13192|13205|13195|13187|13177|3578
1681968900000|2023-04-20 05:35:00|13203|13193|13204|13194|13214|13204|13199|13189|1238
1681969200000|2023-04-20 05:40:00|13205|13195|13193|13183|13209|13199|13192|13182|1474
1681969500000|2023-04-20 05:45:00|13192|13182|13193|13183|13199|13189|13190|13180|1363
1681969800000|2023-04-20 05:50:00|13192|13182|13205|13195|13206|13196|13192|13182|1386
1681970100000|2023-04-20 05:55:00|13204|13194|13201|13191|13208|13198|13197|13187|1290
1681970400000|2023-04-20 06:00:00|13200|13190|13198|13188|13211|13201|13198|13188|1504
1681970700000|2023-04-20 06:05:00|13199|13189|13208|13198|13209|13199|13197|13187|2620
1681971000000|2023-04-20 06:10:00|13209|13199|13226|13216|13227|13217|13208|13198|2470
1681971300000|2023-04-20 06:15:00|13227|13217|13219|13209|13227|13217|13216|13206|2459
1681971600000|2023-04-20 06:20:00|13218|13208|13216|13206|13220|13210|13210|13200|1352
1681971900000|2023-04-20 06:25:00|13217|13207|13222|13212|13224|13214|13213|13203|1718
1681972200000|2023-04-20 06:30:00|13223|13213|13219|13209|13224|13214|13216|13206|1468
1681972500000|2023-04-20 06:35:00|13218|13208|13209|13199|13220|13210|13209|13199|2426
1681972800000|2023-04-20 06:40:00|13208|13198|13205|13195|13208|13198|13201|13191|3441
1681973100000|2023-04-20 06:45:00|13206|13196|13207|13197|13208|13198|13200|13190|3647
1681973400000|2023-04-20 06:50:00|13208|13198|13218|13208|13219|13209|13206|13196|3287
1681973700000|2023-04-20 06:55:00|13219|13209|13216|13206|13222|13212|13214|13204|4652
1681974000000|2023-04-20 07:00:00|13217|13205|13222|13211|13224|13212|13217|13205|2177
1681974300000|2023-04-20 07:05:00|13223|13210|13224|13212|13224|13213|13220|13209|914
1681974600000|2023-04-20 07:10:00|13223|13213|13219|13208|13225|13214|13219|13208|833
1681974900000|2023-04-20 07:15:00|13218|13207|13217|13206|13219|13208|13214|13203|660
1681975200000|2023-04-20 07:20:00|13218|13205|13220|13209|13221|13210|13215|13204|423
1681975500000|2023-04-20 07:25:00|13221|13210|13221|13210|13222|13211|13220|13208|186
1681975800000|2023-04-20 07:30:00|13222|13211|13215|13204|13222|13211|13212|13201|1110
1681976100000|2023-04-20 07:35:00|13214|13203|13211|13200|13215|13203|13207|13196|906
1681976400000|2023-04-20 07:40:00|13212|13201|13209|13198|13213|13202|13207|13196|602
1681976700000|2023-04-20 07:45:00|13210|13199|13209|13198|13212|13201|13207|13196|930
1681977000000|2023-04-20 07:50:00|13210|13199|13212|13201|13213|13202|13210|13199|391
1681977300000|2023-04-20 07:55:00|13211|13200|13212|13201|13213|13201|13208|13197|877
1681977600000|2023-04-20 08:00:00|13213|13202|13210|13199|13213|13202|13210|13199|384
1681977900000|2023-04-20 08:05:00|13209|13198|13206|13195|13210|13198|13206|13194|655
1681978200000|2023-04-20 08:10:00|13207|13196|13207|13196|13208|13197|13205|13194|895
1681978500000|2023-04-20 08:15:00|13208|13197|13209|13198|13210|13199|13205|13194|951
1681978800000|2023-04-20 08:20:00|13210|13199|13209|13198|13211|13200|13209|13197|898
1681979100000|2023-04-20 08:25:00|13210|13199|13206|13194|13210|13199|13204|13193|1181
1681979400000|2023-04-20 08:30:00|13213.4|13189.4|13211.6|13187.6|13215.1|13191.1|13210.7|13186.7|0
1681979700000|2023-04-20 08:35:00|13211.3|13187.3|13211.1|13187.1|13214.1|13190.1|13210.4|13186.4|1201
1681980000000|2023-04-20 08:40:00|13211.3|13187.3|13208.5|13184.5|13211.8|13187.8|13208|13184|0
1681980300000|2023-04-20 08:45:00|13208|13184|13211.2|13187.2|13212.1|13188.1|13205.4|13181.4|0
1681980600000|2023-04-20 08:50:00|13211.7|13187.7|13213.5|13189.5|13214.4|13190.4|13211.2|13187.2|0
1681980900000|2023-04-20 08:55:00|13213|13189|13210.9|13186.9|13213.7|13189.7|13209.8|13185.8|0
1681981200000|2023-04-20 09:00:00|13210.8|13186.8|13193|13182|13210.8|13187|13191|13180|539
1681981500000|2023-04-20 09:05:00|13194|13183|13192|13181|13194|13183|13192|13181|180
1681981800000|2023-04-20 09:10:00|13193|13182|13192|13181|13194|13183|13192|13181|149
1681982100000|2023-04-20 09:15:00|13191|13180|13188|13177|13192|13181|13184|13173|1050
1681982400000|2023-04-20 09:20:00|13189|13178|13189|13178|13191|13180|13188|13176|182
1681982700000|2023-04-20 09:25:00|13190|13177|13191|13180|13191|13180|13188|13177|175
1681983000000|2023-04-20 09:30:00|13190|13179|13194|13183|13194|13183|13189|13178|289
1681983300000|2023-04-20 09:35:00|13193|13182|13190|13179|13193|13182|13189|13178|186
1681983600000|2023-04-20 09:40:00|13191|13180|13193|13182|13194|13183|13191|13180|120
1681983900000|2023-04-20 09:45:00|13194|13183|13198|13187|13198|13187|13194|13183|118
1681984200000|2023-04-20 09:50:00|13197|13186|13196|13185|13198|13187|13195|13184|213
1681984500000|2023-04-20 09:55:00|13195|13184|13197|13186|13199|13188|13194|13183|287
1681984800000|2023-04-20 10:00:00|13196|13185|13196|13184|13196|13186|13196|13184|92
1681985100000|2023-04-20 10:05:00|13195|13183|13195|13184|13195|13184|13193|13182|158
1681985400000|2023-04-20 10:10:00|13196|13185|13198|13187|13198|13187|13196|13185|120
1681985700000|2023-04-20 10:15:00|13197|13186|13197|13185|13199|13188|13196|13185|230
1681986000000|2023-04-20 10:20:00|13198|13186|13195|13184|13198|13187|13194|13183|123
1681986300000|2023-04-20 10:25:00|13194|13183|13198|13187|13198|13187|13194|13183|96
1681986600000|2023-04-20 10:30:00|13199|13188|13201|13190|13202|13191|13198|13187|152
1681986900000|2023-04-20 10:35:00|13202|13191|13204|13192|13204|13193|13201|13190|110
1681987200000|2023-04-20 10:40:00|13203|13193|13204|13193|13204|13193|13203|13192|54
1681987500000|2023-04-20 10:45:00|13205|13194|13206|13195|13206|13195|13204|13193|76
1681987800000|2023-04-20 10:50:00|13207|13196|13209|13198|13209|13198|13207|13196|96
1681988100000|2023-04-20 10:55:00|13208|13197|13206|13195|13209|13197|13205|13194|107
1681988400000|2023-04-20 11:00:00|13207|13194|13204|13193|13207|13195|13203|13191|57
1681988700000|2023-04-20 11:05:00|13203|13192|13204|13193|13205|13193|13203|13192|46
1681989000000|2023-04-20 11:10:00|13205|13194|13204|13193|13207|13196|13203|13192|95
1681989300000|2023-04-20 11:15:00|13203|13192|13206|13194|13206|13194|13203|13192|33
1681989600000|2023-04-20 11:20:00|13207|13195|13210|13199|13211|13200|13207|13195|45
1681989900000|2023-04-20 11:25:00|13209|13198|13207|13196|13210|13199|13207|13196|29
1681990200000|2023-04-20 11:30:00|13208|13195|13207|13196|13210|13199|13206|13195|261
1681990500000|2023-04-20 11:35:00|13208|13197|13207|13196|13209|13198|13207|13196|42
1681990800000|2023-04-20 11:40:00|13208|13197|13209|13197|13209|13197|13207|13196|20
1681991100000|2023-04-20 11:45:00|13208|13196|13204|13193|13208|13197|13204|13193|29
1681991400000|2023-04-20 11:50:00|13205|13194|13202|13191|13205|13194|13202|13191|23
1681991700000|2023-04-20 11:55:00|13201|13190|13203|13191|13203|13192|13201|13190|13
1681992000000|2023-04-20 12:00:00|13202|13192|13203|13192|13204|13193|13201|13190|22
1681992300000|2023-04-20 12:05:00|13204|13193|13202|13191|13206|13195|13202|13191|31
1681992600000|2023-04-20 12:10:00|13201|13190|13202|13191|13202|13191|13201|13189|18
1681992900000|2023-04-20 12:15:00|13201|13190|13207|13196|13207|13196|13199|13188|79
1681993200000|2023-04-20 12:20:00|13206|13195|13210|13199|13210|13199|13206|13195|178
1681993500000|2023-04-20 12:25:00|13211|13200|13211|13199|13211|13200|13209|13197|137
1681993800000|2023-04-20 12:30:00|13212|13200|13214|13202|13216|13205|13210|13199|527
1681994100000|2023-04-20 12:35:00|13213|13203|13213|13202|13217|13206|13211|13200|255
1681994400000|2023-04-20 12:40:00|13212|13201|13215|13204|13216|13205|13212|13201|53
1681994700000|2023-04-20 12:45:00|13216|13205|13216|13205|13218|13207|13215|13204|167
1681995000000|2023-04-20 12:50:00|13217|13206|13220|13209|13221|13210|13217|13206|232
1681995300000|2023-04-20 12:55:00|13221|13210|13225|13214|13226|13215|13221|13210|347
1681995600000|2023-04-20 13:00:00|13226|13213|13218|13207|13226|13213|13217|13206|130
1681995900000|2023-04-20 13:05:00|13217|13206|13220|13209|13220|13209|13217|13206|38
1681996200000|2023-04-20 13:10:00|13219|13208|13222|13211|13222|13211|13219|13208|69
1681996500000|2023-04-20 13:15:00|13221|13210|13218|13207|13221|13210|13218|13207|73
1681996800000|2023-04-20 13:20:00|13217|13206|13217|13205|13218|13207|13215|13204|54
1681997100000|2023-04-20 13:25:00|13216|13206|13213|13202|13216|13206|13212|13201|55
1681997400000|2023-04-20 13:30:00|13214|13201|13236|13225|13236|13225|13214|13201|1027
1681997700000|2023-04-20 13:35:00|13237|13226|13241|13230|13247|13236|13237|13226|976
1681998000000|2023-04-20 13:40:00|13240|13229|13239|13228|13242|13231|13237|13225|320
1681998300000|2023-04-20 13:45:00|13240|13229|13252|13241|13252|13241|13240|13228|550
1681998600000|2023-04-20 13:50:00|13253|13242|13248|13236|13253|13242|13247|13236|485
1681998900000|2023-04-20 13:55:00|13247|13237|13245|13234|13248|13237|13242|13230|394
1681999200000|2023-04-20 14:00:00|13244|13233|13251|13240|13253|13242|13244|13233|552
1681999500000|2023-04-20 14:05:00|13252|13241|13253|13242|13255|13244|13250|13239|569
1681999800000|2023-04-20 14:10:00|13254|13243|13258|13247|13259|13248|13254|13243|416
1682000100000|2023-04-20 14:15:00|13257|13246|13251|13240|13258|13247|13251|13240|357
1682000400000|2023-04-20 14:20:00|13250|13239|13248|13237|13252|13241|13248|13236|361
1682000700000|2023-04-20 14:25:00|13249|13238|13247|13235|13251|13240|13246|13235|239
1682001000000|2023-04-20 14:30:00|13246|13236|13249|13238|13251|13240|13246|13235|445
1682001300000|2023-04-20 14:35:00|13250|13237|13242|13231|13250|13237|13241|13230|272
1682001600000|2023-04-20 14:40:00|13241|13230|13240|13229|13244|13233|13238|13227|354
1682001900000|2023-04-20 14:45:00|13239|13228|13241|13230|13243|13232|13238|13227|218
1682002200000|2023-04-20 14:50:00|13242|13231|13235|13224|13242|13231|13234|13223|239
1682002500000|2023-04-20 14:55:00|13234|13223|13237|13226|13241|13230|13234|13223|111
1682002800000|2023-04-20 15:00:00|13238|13227|13232|13221|13239|13228|13232|13221|190
1682003100000|2023-04-20 15:05:00|13231|13220|13230|13218|13231|13220|13223|13212|306
1682003400000|2023-04-20 15:10:00|13229|13219|13226|13215|13230|13219|13223|13212|585
1682003700000|2023-04-20 15:15:00|13225|13214|13226|13215|13227|13216|13223|13212|147
1682004000000|2023-04-20 15:20:00|13227|13216|13227|13216|13230|13218|13224|13213|106
1682004300000|2023-04-20 15:25:00|13226|13215|13232|13221|13233|13221|13224|13213|171
1682004600000|2023-04-20 15:30:00|13233|13222|13233|13222|13234|13223|13232|13221|275
1682004900000|2023-04-20 15:35:00|13234|13223|13234|13223|13236|13225|13233|13222|340
1682005200000|2023-04-20 15:40:00|13235|13224|13239|13228|13240|13229|13235|13224|299
1682005500000|2023-04-20 15:45:00|13240|13229|13229|13218|13240|13229|13225|13214|635
1682005800000|2023-04-20 15:50:00|13230|13217|13221|13210|13230|13218|13220|13209|477
1682006100000|2023-04-20 15:55:00|13222|13211|13217|13206|13222|13211|13217|13205|434
1682006400000|2023-04-20 16:00:00|13218|13207|13224|13213|13225|13214|13218|13207|372
1682006700000|2023-04-20 16:05:00|13223|13212|13223|13212|13225|13214|13220|13208|189
1682007000000|2023-04-20 16:10:00|13224|13213|13229|13218|13229|13218|13223|13212|277
1682007300000|2023-04-20 16:15:00|13228|13217|13227|13215|13229|13217|13225|13214|174
1682007600000|2023-04-20 16:20:00|13226|13214|13221|13210|13227|13214|13219|13208|261
1682007900000|2023-04-20 16:25:00|13220|13209|13217|13206|13223|13212|13215|13204|197
1682008200000|2023-04-20 16:30:00|13216|13205|13217|13206|13219|13208|13215|13204|153
1682008500000|2023-04-20 16:35:00|13216|13205|13212|13201|13218|13207|13212|13201|292
1682008800000|2023-04-20 16:40:00|13213|13202|13218|13207|13218|13207|13210|13199|224
1682009100000|2023-04-20 16:45:00|13219|13208|13219|13208|13221|13210|13217|13206|125
1682009400000|2023-04-20 16:50:00|13220|13209|13219|13208|13222|13211|13218|13207|50
1682009700000|2023-04-20 16:55:00|13220|13209|13219|13208|13220|13209|13217|13206|63
1682010000000|2023-04-20 17:00:00|13220|13207|13217|13206|13220|13208|13217|13205|84
1682010300000|2023-04-20 17:05:00|13218|13207|13220|13209|13222|13211|13218|13207|118
1682010600000|2023-04-20 17:10:00|13219|13208|13221|13210|13223|13211|13219|13208|85
1682010900000|2023-04-20 17:15:00|13220|13209|13220|13208|13221|13210|13218|13206|50
1682011200000|2023-04-20 17:20:00|13219|13209|13218|13207|13220|13209|13217|13206|38
1682011500000|2023-04-20 17:25:00|13219|13206|13218|13207|13219|13208|13217|13205|31
1682011800000|2023-04-20 17:30:00|13219|13208|13220|13208|13221|13210|13218|13207|18
1682012100000|2023-04-20 17:35:00|13221|13209|13218|13207|13222|13210|13217|13206|36
1682012400000|2023-04-20 17:40:00|13217|13206|13218|13207|13218|13207|13216|13205|81
1682012700000|2023-04-20 17:45:00|13217|13206|13218|13207|13218|13207|13217|13205|44
1682013000000|2023-04-20 17:50:00|13217|13206|13221|13210|13221|13210|13217|13206|65
1682013300000|2023-04-20 17:55:00|13220|13209|13217|13206|13220|13209|13215|13204|62
1682013600000|2023-04-20 18:00:00|13218|13205|13216|13204|13218|13206|13213|13202|80
1682013900000|2023-04-20 18:05:00|13215|13205|13215|13204|13216|13205|13213|13202|66
1682014200000|2023-04-20 18:10:00|13216|13205|13216|13205|13219|13208|13215|13204|423
1682014500000|2023-04-20 18:15:00|13215|13204|13211|13200|13216|13205|13211|13200|177
1682014800000|2023-04-20 18:20:00|13210|13199|13209|13198|13211|13200|13209|13197|200
1682015100000|2023-04-20 18:25:00|13210|13199|13208|13197|13210|13199|13207|13196|114
1682015400000|2023-04-20 18:30:00|13209|13198|13204|13193|13209|13198|13203|13192|271
1682015700000|2023-04-20 18:35:00|13203|13192|13203|13192|13204|13193|13201|13190|179
1682016000000|2023-04-20 18:40:00|13204|13193|13201.5|13191.5|13204|13193|13200|13189|142
1682016300000|2023-04-20 18:45:00|13202.5|13192.5|13201.5|13191.5|13204.5|13194.5|13200.5|13190.5|182
1682016600000|2023-04-20 18:50:00|13202|13192|13203.5|13193.5|13203.5|13193.5|13200.5|13190.5|187
1682016900000|2023-04-20 18:55:00|13204|13194|13206.5|13196.5|13206.5|13196.5|13203.5|13193.5|94
1682017200000|2023-04-20 19:00:00|13207.5|13197.5|13203.5|13193.5|13207.5|13197.5|13203.5|13193.5|135
1682017500000|2023-04-20 19:05:00|13204|13194|13204|13194|13204.5|13194.5|13202.5|13192.5|72
1682017800000|2023-04-20 19:10:00|13204.5|13194.5|13199.5|13189.5|13204.5|13194.5|13199.5|13189.5|99
1682018100000|2023-04-20 19:15:00|13198.5|13188.5|13198.5|13188.5|13198.5|13188.5|13196.5|13186.5|88
1682018400000|2023-04-20 19:20:00|13199.5|13189.5|13197.5|13187.5|13199.5|13189.5|13197|13187|90
1682018700000|2023-04-20 19:25:00|13197|13187|13192.5|13182.5|13197.5|13187.5|13191.5|13181.5|351
1682019000000|2023-04-20 19:30:00|13193|13183|13195.5|13185.5|13197|13187|13193|13183|104
1682019300000|2023-04-20 19:35:00|13195|13185|13199.5|13189.5|13200|13190|13194.5|13184.5|141
1682019600000|2023-04-20 19:40:00|13198.5|13188.5|13199|13189|13200.5|13190.5|13198.5|13188.5|151
1682019900000|2023-04-20 19:45:00|13198.5|13188.5|13200.5|13190.5|13200.5|13190.5|13197|13187|178
1682020200000|2023-04-20 19:50:00|13199.5|13189.5|13207.5|13197.5|13207.5|13197.5|13198.5|13188.5|207
1682020500000|2023-04-20 19:55:00|13208|13198|13213.5|13203.5|13213.5|13203.5|13206|13196|386
1682020800000|2023-04-20 20:00:00|13214.5|13204.5|13213|13203|13214.5|13204.5|13212|13202|161
1682021100000|2023-04-20 20:05:00|13213.5|13203.5|13210.5|13200.5|13213.5|13203.5|13210.5|13200.5|15
1682021400000|2023-04-20 20:10:00|13211|13201|13212|13202|13212|13202|13210.5|13200.5|7
1682021700000|2023-04-20 20:15:00|13211.5|13201.5|13212|13202|13212|13202|13210.5|13200.5|7
1682022000000|2023-04-20 20:20:00|13211.5|13201.5|13213.5|13203.5|13213.5|13203.5|13211.5|13201.5|26
1682022300000|2023-04-20 20:25:00|13213|13203|13212|13202|13213.5|13203.5|13211.5|13201.5|21
1682022600000|2023-04-20 20:30:00|13212.5|13202.5|13212.5|13202.5|13213|13203|13212|13202|7
1682022900000|2023-04-20 20:35:00|13212|13202|13211.5|13201.5|13212.5|13202.5|13211|13201|12
1682023200000|2023-04-20 20:40:00|13211|13201|13210|13200|13211|13201|13210|13200|17
1682023500000|2023-04-20 20:45:00|13209.5|13199.5|13210|13200|13210|13200|13209.5|13199.5|7
1682023800000|2023-04-20 20:50:00|13210.5|13200.5|13210|13200|13211.5|13201.5|13210|13200|9
1682024100000|2023-04-20 20:55:00|13210.5|13200.5|13211|13201|13211|13201|13210.5|13200.5|14
1682024400000|2023-04-20 21:00:00|||||||||1
1682024700000|2023-04-20 21:05:00|13208|13198|13208|13198|13208.5|13198.5|13207|13197|5
1682025000000|2023-04-20 21:10:00|13208.5|13198.5|13208.5|13198.5|13208.5|13198.5|13208.5|13198.5|1
1682025300000|2023-04-20 21:15:00|13215.3|13191.3|13214.4|13190.4|13215.4|13191.4|13214.3|13190.3|0
1682025600000|2023-04-20 21:20:00|13214.5|13190.5|13214.5|13190.5|13214.8|13190.8|13214.5|13190.5|0
1682026200000|2023-04-20 21:30:00|13214.3|13190.3|13213.9|13189.9|13214.3|13190.3|13213.9|13189.9|0
1682026500000|2023-04-20 21:35:00|13213.7|13189.7|13214|13190|13214|13190|13213.6|13189.6|0
1682026800000|2023-04-20 21:40:00|13213.6|13189.6|13213.2|13189.2|13213.6|13189.6|13213.2|13189.2|0
1682027100000|2023-04-20 21:45:00|13213.1|13189.1|13213.2|13189.2|13213.2|13189.2|13213.1|13189.1|0
1682027400000|2023-04-20 21:50:00|13213.1|13189.1|13213.1|13189.1|13213.1|13189.1|13213.1|13189.1|0
1682027700000|2023-04-20 21:55:00|13212.9|13188.9|13212.9|13188.9|13212.9|13188.9|13212.9|13188.9|0
1682028000000|2023-04-20 22:00:00|13213.8|13189.8|13212|13188|13214.4|13190.4|13211|13187|0
1682028300000|2023-04-20 22:05:00|13212.3|13188.3|13213.6|13189.6|13213.9|13189.9|13212|13188|0
1682028600000|2023-04-20 22:10:00|13213.1|13189.1|13211|13187|13213.1|13189.1|13210.5|13186.5|0
1682028900000|2023-04-20 22:15:00|13211.5|13187.5|13210.1|13186.1|13211.5|13187.5|13209.4|13185.4|0
1682029200000|2023-04-20 22:20:00|13210.6|13186.6|13211.7|13187.7|13212.7|13188.7|13210.6|13186.6|0
1682029500000|2023-04-20 22:25:00|13212.2|13188.2|13213.3|13189.3|13213.3|13189.3|13211.7|13187.7|0
1682029800000|2023-04-20 22:30:00|13212.8|13188.8|13212.2|13188.2|13213.3|13189.3|13211.7|13187.7|0
1682030100000|2023-04-20 22:35:00|13211.7|13187.7|13212.2|13188.2|13212.7|13188.7|13211.7|13187.7|0
1682030400000|2023-04-20 22:40:00|13212.7|13188.7|13211.2|13187.2|13212.7|13188.7|13210.1|13186.1|0
1682030700000|2023-04-20 22:45:00|13211.6|13187.6|13211.2|13187.2|13211.7|13187.7|13211.2|13187.2|0
1682031000000|2023-04-20 22:50:00|13210.7|13186.7|13212.3|13188.3|13212.3|13188.3|13210.6|13186.6|0
1682031300000|2023-04-20 22:55:00|13211.8|13187.8|13212.1|13188.1|13212.3|13188.3|13211.8|13187.8|0
1682031600000|2023-04-20 23:00:00|13212|13188|13215.5|13191.5|13216.5|13192.5|13211.8|13187.8|0
1682031900000|2023-04-20 23:05:00|13215.9|13191.9|13214.4|13190.4|13216|13192|13213.9|13189.9|0
1682032200000|2023-04-20 23:10:00|13213.9|13189.9|13214.9|13190.9|13216|13192|13213.9|13189.9|0
1682032500000|2023-04-20 23:15:00|13215.4|13191.4|13213.9|13189.9|13216|13192|13213.9|13189.9|0
1682032800000|2023-04-20 23:20:00|13214.3|13190.3|13212.8|13188.8|13214.4|13190.4|13212.3|13188.3|0
1682033100000|2023-04-20 23:25:00|13213.1|13189.1|13212.8|13188.8|13213.4|13189.4|13212.3|13188.3|0
1682033400000|2023-04-20 23:30:00|13213.3|13189.3|13213.4|13189.4|13213.9|13189.9|13213.3|13189.3|0
1682033700000|2023-04-20 23:35:00|13212.9|13188.9|13212.8|13188.8|13212.9|13188.9|13211.8|13187.8|0
1682034000000|2023-04-20 23:40:00|13212.4|13188.4|13207.7|13183.7|13212.4|13188.4|13207.6|13183.6|0
1682034300000|2023-04-20 23:45:00|13208.6|13184.6|13209|13185|13209.5|13185.5|13208.4|13184.4|0
1682034600000|2023-04-20 23:50:00|13208.5|13184.5|13213.8|13189.8|13214.3|13190.3|13208.4|13184.4|0
1682034900000|2023-04-20 23:55:00|13213.3|13189.3|13214.3|13190.3|13215.4|13191.4|13212.2|13188.2|0
1682035200000|2023-04-21 00:00:00|13213.8|13189.8|13214.8|13190.8|13215.4|13191.4|13212.2|13188.2|0
1682035500000|2023-04-21 00:05:00|13214.4|13190.4|13215.4|13191.4|13216.4|13192.4|13213.8|13189.8|0
1682035800000|2023-04-21 00:10:00|13214.9|13190.9|13215.4|13191.4|13216.4|13192.4|13214.3|13190.3|0
1682036100000|2023-04-21 00:15:00|13215.8|13191.8|13215.7|13191.7|13216.4|13192.4|13213.9|13189.9|0
1682036400000|2023-04-21 00:20:00|13215.5|13191.5|13213.2|13189.2|13215.7|13191.7|13213|13189|0
1682036700000|2023-04-21 00:25:00|13213.7|13189.7|13213.9|13189.9|13213.9|13189.9|13212.8|13188.8|0
1682037000000|2023-04-21 00:30:00|13213.4|13189.4|13216.4|13192.4|13216.9|13192.9|13213.2|13189.2|0
1682037300000|2023-04-21 00:35:00|13216|13192|13219|13195|13219.5|13195.5|13214.3|13190.3|0
1682037600000|2023-04-21 00:40:00|13219.5|13195.5|13219.2|13195.2|13220.1|13196.1|13218.7|13194.7|0
1682037900000|2023-04-21 00:45:00|13219.7|13195.7|13219.7|13195.7|13221.1|13197.1|13218.7|13194.7|0
1682038200000|2023-04-21 00:50:00|13220.1|13196.1|13224.5|13200.5|13225|13201|13219.7|13195.7|0
1682038500000|2023-04-21 00:55:00|13224.1|13200.1|13226.1|13202.1|13226.1|13202.1|13221.3|13197.3|0
1682038800000|2023-04-21 01:00:00|13222|13212|13228|13218|13229|13219|13214.5|13204.5|1510
1682039100000|2023-04-21 01:05:00|13229|13219|13228|13218|13236.5|13226.5|13225.5|13215.5|1912
1682039400000|2023-04-21 01:10:00|13228.5|13218.5|13234.5|13224.5|13243.5|13233.5|13228.5|13218.5|1134
1682039700000|2023-04-21 01:15:00|13235|13225|13233|13223|13248|13238|13229.5|13219.5|1256
1682040000000|2023-04-21 01:20:00|13233.5|13223.5|13247.1|13237.1|13248.1|13238.1|13225.5|13215.5|2568
1682040300000|2023-04-21 01:25:00|13246.6|13236.6|13242.6|13232.6|13253.6|13243.6|13240.1|13230.1|1578
1682040600000|2023-04-21 01:30:00|13238.6|13228.6|13177.1|13167.1|13243.6|13233.6|13177.1|13167.1|17123
1682040900000|2023-04-21 01:35:00|13176.6|13166.6|13181.1|13171.1|13195.6|13185.6|13158.6|13148.6|8363
1682041200000|2023-04-21 01:40:00|13183.6|13173.6|13200.6|13190.6|13213.6|13203.6|13179.6|13169.6|5182
1682041500000|2023-04-21 01:45:00|13201.1|13191.1|13201.1|13191.1|13218.1|13208.1|13190.1|13180.1|3616
1682041800000|2023-04-21 01:50:00|13200.1|13190.1|13207.1|13197.1|13220.1|13210.1|13197.1|13187.1|5090
1682042100000|2023-04-21 01:55:00|13206.1|13196.1|13205.1|13195.1|13228.1|13218.1|13203.1|13193.1|3441
1682042400000|2023-04-21 02:00:00|13206.1|13196.1|13212.1|13202.1|13214.1|13204.1|13200.1|13190.1|2465
1682042700000|2023-04-21 02:05:00|13211.1|13201.1|13210.1|13200.1|13222.1|13212.1|13205.1|13195.1|2626
1682043000000|2023-04-21 02:10:00|13211.1|13201.1|13211.1|13201.1|13230.1|13220.1|13207.1|13197.1|2325
1682043300000|2023-04-21 02:15:00|13210.1|13200.1|13238.1|13228.1|13240.1|13230.1|13207.1|13197.1|4897
1682043600000|2023-04-21 02:20:00|13237.1|13227.1|13239.1|13229.1|13244.1|13234.1|13230.1|13220.1|2012
1682043900000|2023-04-21 02:25:00|13238.1|13228.1|13236.1|13226.1|13245.1|13235.1|13233.1|13223.1|2314
1682044200000|2023-04-21 02:30:00|13235.1|13225.1|13241.1|13231.1|13242.1|13232.1|13227.1|13217.1|3152
1682044500000|2023-04-21 02:35:00|13242.1|13232.1|13228.1|13218.1|13254.1|13244.1|13220.1|13210.1|2766
1682044800000|2023-04-21 02:40:00|13227.1|13217.1|13240.1|13230.1|13241.1|13231.1|13227.1|13217.1|1886
1682045100000|2023-04-21 02:45:00|13239.1|13229.1|13239.1|13229.1|13246.1|13236.1|13233.1|13223.1|1917
1682045400000|2023-04-21 02:50:00|13237.1|13227.1|13225.1|13215.1|13244.1|13234.1|13219.1|13209.1|2409
1682045700000|2023-04-21 02:55:00|13224.1|13214.1|13211.1|13201.1|13231.1|13221.1|13211.1|13201.1|1287
1682046000000|2023-04-21 03:00:00|13212.1|13202.1|13221.1|13211.1|13223.1|13213.1|13210.1|13200.1|2060
1682046300000|2023-04-21 03:05:00|13222.1|13212.1|13229.1|13219.1|13229.1|13219.1|13217.1|13207.1|2172
1682046600000|2023-04-21 03:10:00|13230.1|13220.1|13225.1|13215.1|13240.1|13230.1|13223.1|13213.1|1281
1682046900000|2023-04-21 03:15:00|13226.1|13216.1|13231.1|13221.1|13231.1|13221.1|13214.1|13204.1|1211
1682047200000|2023-04-21 03:20:00|13229.1|13219.1|13204.1|13194.1|13232.1|13222.1|13203.1|13193.1|1619
1682047500000|2023-04-21 03:25:00|13203.1|13193.1|13182.1|13172.1|13210.1|13200.1|13180.1|13170.1|2470
1682047800000|2023-04-21 03:30:00|13183.1|13173.1|13185.1|13175.1|13192.1|13182.1|13180.1|13170.1|383
1682048100000|2023-04-21 03:35:00|13186.1|13176.1|13185.1|13175.1|13187.1|13177.1|13183.1|13173.1|455
1682048400000|2023-04-21 03:40:00|13184.1|13174.1|13191.1|13181.1|13191.1|13181.1|13184.1|13174.1|322
1682048700000|2023-04-21 03:45:00|13190.1|13180.1|13191.1|13181.1|13192.1|13182.1|13189.1|13179.1|284
1682049000000|2023-04-21 03:50:00|13192.1|13182.1|13191.1|13181.1|13193.1|13183.1|13189.1|13179.1|312
1682049300000|2023-04-21 03:55:00|13192.1|13182.1|13191.1|13181.1|13195.1|13185.1|13191.1|13181.1|236
1682049600000|2023-04-21 04:00:00|13190.1|13180.1|13183.1|13173.1|13191.1|13181.1|13183.1|13173.1|286
1682049900000|2023-04-21 04:05:00|13184.1|13174.1|13179.1|13169.1|13185.1|13175.1|13179.1|13169.1|318
1682050200000|2023-04-21 04:10:00|13180.1|13170.1|13174.1|13164.1|13180.1|13170.1|13173.1|13163.1|741
1682050500000|2023-04-21 04:15:00|13175.1|13165.1|13174.1|13164.1|13175.1|13165.1|13174.1|13164.1|427
1682050800000|2023-04-21 04:20:00|13175.1|13165.1|13171.1|13161.1|13175.1|13165.1|13171.1|13161.1|354
1682051100000|2023-04-21 04:25:00|13172.1|13162.1|13169.1|13159.1|13173.1|13163.1|13169.1|13159.1|631
1682051400000|2023-04-21 04:30:00|13170.1|13160.1|13169.1|13159.1|13171.1|13161.1|13168.1|13158.1|353
1682051700000|2023-04-21 04:35:00|13168.1|13158.1|13167.1|13157.1|13170.1|13160.1|13167.1|13157.1|341
1682052000000|2023-04-21 04:40:00|13168.1|13158.1|13171.1|13161.1|13171.1|13161.1|13167.1|13157.1|360
1682052300000|2023-04-21 04:45:00|13172.1|13162.1|13171.1|13161.1|13174.1|13164.1|13170.1|13160.1|267
1682052600000|2023-04-21 04:50:00|13170.1|13160.1|13168.1|13158.1|13171.1|13161.1|13168.1|13158.1|363
1682052900000|2023-04-21 04:55:00|13169.1|13159.1|13165.1|13155.1|13169.1|13159.1|13163.1|13153.1|1163
1682053200000|2023-04-21 05:00:00|13166.1|13156.1|13174.1|13164.1|13177.1|13167.1|13156.1|13146.1|4787
1682053500000|2023-04-21 05:05:00|13173.1|13163.1|13165.1|13155.1|13188.1|13178.1|13163.1|13153.1|2827
1682053800000|2023-04-21 05:10:00|13163.1|13153.1|13137.1|13127.1|13165.1|13155.1|13131.1|13121.1|6332
1682054100000|2023-04-21 05:15:00|13138.1|13128.1|13152.1|13142.1|13157.1|13147.1|13132.1|13122.1|3689
1682054400000|2023-04-21 05:20:00|13151.1|13141.1|13151.1|13141.1|13173.1|13163.1|13140.1|13130.1|4206
1682054700000|2023-04-21 05:25:00|13153.1|13143.1|13153.1|13143.1|13157.1|13147.1|13145.1|13135.1|2036
1682055000000|2023-04-21 05:30:00|13152.1|13142.1|13125.1|13115.1|13154.1|13144.1|13122.1|13112.1|3315
1682055300000|2023-04-21 05:35:00|13124.1|13114.1|13126.1|13116.1|13135.1|13125.1|13118.1|13108.1|3147
1682055600000|2023-04-21 05:40:00|13127.1|13117.1|13108.1|13098.1|13133.1|13123.1|13099.1|13089.1|5421
1682055900000|2023-04-21 05:45:00|13107.1|13097.1|13116.1|13106.1|13127.1|13117.1|13102.1|13092.1|3811
1682056200000|2023-04-21 05:50:00|13115.1|13105.1|13136.1|13126.1|13136.1|13126.1|13115.1|13105.1|3664
1682056500000|2023-04-21 05:55:00|13137.1|13127.1|13133.1|13123.1|13143.1|13133.1|13123.1|13113.1|3269
1682056800000|2023-04-21 06:00:00|13131.1|13121.1|13128.1|13118.1|13146.1|13136.1|13120.1|13110.1|4421
1682057100000|2023-04-21 06:05:00|13129.1|13119.1|13117.1|13107.1|13136.1|13126.1|13116.1|13106.1|2041
1682057400000|2023-04-21 06:10:00|13116.1|13106.1|13101.1|13091.1|13118.1|13108.1|13101.1|13091.1|2181
1682057700000|2023-04-21 06:15:00|13100.1|13090.1|13114.1|13104.1|13116.1|13106.1|13099.1|13089.1|2404
1682058000000|2023-04-21 06:20:00|13115.1|13105.1|13110.1|13100.1|13127.1|13117.1|13110.1|13100.1|2386
1682058300000|2023-04-21 06:25:00|13109.1|13099.1|13095.1|13085.1|13110.1|13100.1|13090.1|13080.1|2024
1682058600000|2023-04-21 06:30:00|13093.1|13083.1|13087.1|13077.1|13102.1|13092.1|13087.1|13077.1|2314
1682058900000|2023-04-21 06:35:00|13088.1|13078.1|13089.1|13079.1|13091.1|13081.1|13081.1|13071.1|2892
1682059200000|2023-04-21 06:40:00|13090.1|13080.1|13066.1|13056.1|13091.1|13081.1|13064.1|13054.1|4725
1682059500000|2023-04-21 06:45:00|13065.1|13055.1|13060.1|13050.1|13077.1|13067.1|13053.1|13043.1|5584
1682059800000|2023-04-21 06:50:00|13059.1|13049.1|13057.1|13047.1|13066.1|13056.1|13052.1|13042.1|4084
1682060100000|2023-04-21 06:55:00|13056.1|13046.1|13055.1|13045.1|13075.1|13065.1|13054.1|13044.1|9659
1682060400000|2023-04-21 07:00:00|13056.1|13044.1|13043.1|13031.1|13059.1|13048.1|13042.1|13031.1|5371
1682060700000|2023-04-21 07:05:00|13044.1|13032.1|13043.1|13032.1|13049.1|13038.1|13037.1|13026.1|3300
1682061000000|2023-04-21 07:10:00|13044.1|13033.1|13041.1|13030.1|13051.1|13040.1|13039.1|13028.1|1556
1682061300000|2023-04-21 07:15:00|13042.1|13031.1|13054.1|13043.1|13054.1|13043.1|13042.1|13031.1|932
1682061600000|2023-04-21 07:20:00|13055.1|13045.1|13054.1|13043.1|13057.1|13046.1|13052.1|13041.1|660
1682061900000|2023-04-21 07:25:00|13053.1|13042.1|13052.1|13041.1|13054.1|13043.1|13050.1|13038.1|461
1682062200000|2023-04-21 07:30:00|13051.1|13040.1|13041.1|13030.1|13051.1|13040.1|13040.1|13029.1|532
1682062500000|2023-04-21 07:35:00|13040.1|13029.1|13047.1|13036.1|13048.1|13037.1|13036.1|13025.1|566
1682062800000|2023-04-21 07:40:00|13048.1|13037.1|13043.1|13032.1|13050.1|13039.1|13043.1|13032.1|702
1682063100000|2023-04-21 07:45:00|13045.1|13033.1|13043.1|13032.1|13046.1|13035.1|13042.1|13031.1|572
1682063400000|2023-04-21 07:50:00|13044.1|13033.1|13050.1|13039.1|13052.1|13041.1|13044.1|13033.1|722
1682063700000|2023-04-21 07:55:00|13051.1|13040.1|13051.1|13040.1|13055.1|13044.1|13050.1|13039.1|553
1682064000000|2023-04-21 08:00:00|13052.1|13041.1|13047.1|13036.1|13053.1|13042.1|13044.1|13032.1|1457
1682064300000|2023-04-21 08:05:00|13048.1|13037.1|13050.1|13039.1|13056.1|13045.1|13048.1|13037.1|629
1682064600000|2023-04-21 08:10:00|13051.1|13040.1|13043.1|13032.1|13052.1|13041.1|13041.1|13030.1|1518
1682064900000|2023-04-21 08:15:00|13041.1|13031.1|13042.1|13031.1|13043.1|13032.1|13039.1|13027.1|1853
1682065200000|2023-04-21 08:20:00|13041.1|13030.1|13034.1|13023.1|13042.1|13031.1|13034.1|13022.1|1081
1682065500000|2023-04-21 08:25:00|13035.1|13022.1|13032.1|13019.1|13035.1|13024.1|13030.1|13019.1|2536
1682065800000|2023-04-21 08:30:00|13038|13014|13032.1|13008.1|13039.1|13015.1|13031.1|13007.1|0
1682066100000|2023-04-21 08:35:00|13031.6|13007.6|13034.5|13010.5|13034.5|13010.5|13030.5|13006.5|495
1682066400000|2023-04-21 08:40:00|13034.2|13010.2|13041.1|13017.1|13042.3|13018.3|13033.8|13009.8|0
1682066700000|2023-04-21 08:45:00|13041.6|13017.6|13039.5|13015.5|13042.3|13018.3|13038.9|13014.9|0
1682067000000|2023-04-21 08:50:00|13039.3|13015.3|13046.9|13022.9|13047.3|13023.3|13038.9|13014.9|0
1682067300000|2023-04-21 08:55:00|13046.7|13022.7|13046.4|13022.4|13047.5|13023.5|13044.8|13020.8|0
1682067600000|2023-04-21 09:00:00|13042.1|13031.1|13042.1|13030.1|13050.1|13038.1|13037.1|13025.1|1087
1682067900000|2023-04-21 09:05:00|13041.1|13028.1|13042.1|13031.1|13044.1|13032.1|13040.1|13028.1|262
1682068200000|2023-04-21 09:10:00|13043.1|13030.1|13043.1|13032.1|13043.1|13032.1|13041.1|13030.1|137
1682068500000|2023-04-21 09:15:00|13044.1|13035.1|13043.1|13032.1|13048.1|13037.1|13041.1|13030.1|597
1682068800000|2023-04-21 09:20:00|13044.1|13033.1|13045.1|13034.1|13046.1|13035.1|13042.1|13031.1|264
1682069100000|2023-04-21 09:25:00|13044.1|13033.1|13041.1|13030.1|13044.1|13033.1|13040.1|13029.1|117
1682069400000|2023-04-21 09:30:00|13042.1|13031.1|13039.1|13028.1|13042.1|13031.1|13039.1|13028.1|74
1682069700000|2023-04-21 09:35:00|13040.1|13029.1|13042.1|13031.1|13042.1|13031.1|13040.1|13029.1|137
1682070000000|2023-04-21 09:40:00|13043.1|13032.1|13045.1|13034.1|13045.1|13034.1|13042.1|13031.1|95
1682070300000|2023-04-21 09:45:00|13046.1|13033.1|13044.1|13033.1|13046.1|13033.1|13042.1|13031.1|138
1682070600000|2023-04-21 09:50:00|13045.1|13034.1|13043.1|13032.1|13047.1|13036.1|13043.1|13032.1|149
1682070900000|2023-04-21 09:55:00|13042.1|13031.1|13041.1|13030.1|13043.1|13032.1|13040.1|13029.1|71
1682071200000|2023-04-21 10:00:00|13040.1|13029.1|13040.1|13029.1|13041.1|13029.1|13038.1|13027.1|124
1682071500000|2023-04-21 10:05:00|13041.1|13030.1|13037.1|13026.1|13041.1|13030.1|13037.1|13026.1|91
1682071800000|2023-04-21 10:10:00|13038.1|13027.1|13045.1|13034.1|13047.1|13036.1|13037.1|13026.1|727
1682072100000|2023-04-21 10:15:00|13046.1|13035.1|13044.1|13033.1|13047.1|13036.1|13044.1|13033.1|128
1682072400000|2023-04-21 10:20:00|13043.1|13032.1|13042.1|13031.1|13044.1|13033.1|13042.1|13031.1|90
1682072700000|2023-04-21 10:25:00|13041.1|13030.1|13036.1|13025.1|13041.1|13030.1|13036.1|13024.1|203
1682073000000|2023-04-21 10:30:00|13037.1|13026.1|13035.1|13024.1|13037.1|13026.1|13035.1|13023.1|100
1682073300000|2023-04-21 10:35:00|13036.1|13025.1|13034.1|13023.1|13036.1|13025.1|13034.1|13023.1|139
1682073600000|2023-04-21 10:40:00|13033.1|13022.1|13034.1|13023.1|13035.1|13024.1|13033.1|13022.1|67
1682073900000|2023-04-21 10:45:00|13035.1|13024.1|13034.1|13023.1|13036.1|13024.1|13033.1|13022.1|26
1682074200000|2023-04-21 10:50:00|13033.1|13022.1|13037.1|13026.1|13037.1|13026.1|13033.1|13022.1|69
1682074500000|2023-04-21 10:55:00|13038.1|13027.1|13036.1|13025.1|13041.1|13030.1|13035.1|13024.1|405
1682074800000|2023-04-21 11:00:00|13037.1|13026.1|13032.1|13021.1|13037.1|13026.1|13031.1|13020.1|328
1682075100000|2023-04-21 11:05:00|13033.1|13022.1|13032.1|13021.1|13033.1|13022.1|13031.1|13020.1|163
1682075400000|2023-04-21 11:10:00|13031.1|13020.1|13037.1|13025.1|13037.1|13025.1|13031.1|13020.1|368
1682075700000|2023-04-21 11:15:00|13036.1|13026.1|13037.1|13026.1|13040.1|13029.1|13036.1|13025.1|292
1682076000000|2023-04-21 11:20:00|13036.1|13025.1|13033.1|13022.1|13037.1|13026.1|13030.1|13019.1|321
1682076300000|2023-04-21 11:25:00|13032.1|13021.1|13033.1|13021.1|13035.1|13024.1|13032.1|13021.1|84
1682076600000|2023-04-21 11:30:00|13032.1|13022.1|13033.1|13022.1|13036.1|13025.1|13031.1|13020.1|88
1682076900000|2023-04-21 11:35:00|13034.1|13023.1|13033.1|13022.1|13035.1|13024.1|13033.1|13022.1|97
1682077200000|2023-04-21 11:40:00|13034.1|13023.1|13038.1|13027.1|13038.1|13027.1|13033.1|13021.1|73
1682077500000|2023-04-21 11:45:00|13037.1|13026.1|13039.1|13028.1|13039.1|13028.1|13036.1|13024.1|87
1682077800000|2023-04-21 11:50:00|13040.1|13027.1|13040.1|13029.1|13041.1|13030.1|13038.1|13027.1|119
1682078100000|2023-04-21 11:55:00|13039.1|13028.1|13039.1|13028.1|13041.1|13030.1|13039.1|13028.1|67
1682078400000|2023-04-21 12:00:00|13040.1|13029.1|13040.1|13029.1|13040.1|13029.1|13037.1|13026.1|75
1682078700000|2023-04-21 12:05:00|13039.1|13028.1|13044.1|13033.1|13044.1|13033.1|13038.1|13027.1|71
1682079000000|2023-04-21 12:10:00|13045.1|13034.1|13044.1|13033.1|13046.1|13034.1|13043.1|13032.1|396
1682079300000|2023-04-21 12:15:00|13043.1|13032.1|13043.1|13032.1|13043.1|13032.1|13040.1|13029.1|214
1682079600000|2023-04-21 12:20:00|13042.1|13031.1|13044.1|13033.1|13044.1|13033.1|13041.1|13030.1|93
1682079900000|2023-04-21 12:25:00|13045.1|13034.1|13047.1|13036.1|13047.1|13036.1|13043.1|13032.1|116
1682080200000|2023-04-21 12:30:00|13046.1|13035.1|13049.1|13038.1|13049.1|13038.1|13046.1|13035.1|111
1682080500000|2023-04-21 12:35:00|13050.1|13037.1|13050.1|13039.1|13051.1|13040.1|13049.1|13037.1|73
1682080800000|2023-04-21 12:40:00|13051.1|13038.1|13048.1|13037.1|13051.1|13038.1|13047.1|13036.1|78
1682081100000|2023-04-21 12:45:00|13049.1|13038.1|13048.1|13037.1|13050.1|13039.1|13047.1|13036.1|141
1682081400000|2023-04-21 12:50:00|13049.1|13038.1|13050.1|13039.1|13050.1|13039.1|13048.1|13037.1|43
1682081700000|2023-04-21 12:55:00|13051.1|13040.1|13052.1|13041.1|13052.1|13041.1|13050.1|13039.1|149
1682082000000|2023-04-21 13:00:00|13053.1|13042.1|13053.1|13042.1|13055.1|13044.1|13053.1|13041.1|93
1682082300000|2023-04-21 13:05:00|13054.1|13041.1|13052.1|13041.1|13054.1|13043.1|13052.1|13041.1|171
1682082600000|2023-04-21 13:10:00|13053.1|13042.1|13055.1|13044.1|13056.1|13045.1|13052.1|13041.1|104
1682082900000|2023-04-21 13:15:00|13056.1|13045.1|13055.1|13044.1|13056.1|13045.1|13054.1|13043.1|54
1682083200000|2023-04-21 13:20:00|13056.1|13043.1|13047.1|13036.1|13056.1|13043.1|13047.1|13036.1|78
1682083500000|2023-04-21 13:25:00|13048.1|13037.1|13044.1|13033.1|13048.1|13037.1|13044.1|13033.1|126
1682083800000|2023-04-21 13:30:00|13043.1|13032.1|13049.1|13037.1|13053.1|13042.1|13039.1|13028.1|585
1682084100000|2023-04-21 13:35:00|13048.1|13038.1|13038.1|13027.1|13052.1|13041.1|13038.1|13027.1|370
1682084400000|2023-04-21 13:40:00|13037.1|13026.1|13036.1|13025.1|13039.1|13028.1|13032.1|13021.1|310
1682084700000|2023-04-21 13:45:00|13033.1|13022.1|13031.1|13020.1|13037.1|13025.1|13028.1|13017.1|541
1682085000000|2023-04-21 13:50:00|13030.1|13019.1|13018.1|13007.1|13030.1|13019.1|13017.1|13006.1|661
1682085300000|2023-04-21 13:55:00|13017.1|13006.1|13008.1|12997.1|13019.1|13007.1|13008.1|12997.1|772
1682085600000|2023-04-21 14:00:00|13009.1|12998.1|13010.1|12999.1|13013.1|13002.1|13004.1|12993.1|535
1682085900000|2023-04-21 14:05:00|13011.1|12998.1|13021.1|13009.1|13023.1|13012.1|13011.1|12998.1|410
1682086200000|2023-04-21 14:10:00|13020.1|13010.1|13033.1|13022.1|13034.1|13023.1|13018.1|13007.1|473
1682086500000|2023-04-21 14:15:00|13032.1|13021.1|13042.1|13031.1|13043.1|13032.1|13026.1|13015.1|861
1682086800000|2023-04-21 14:20:00|13043.1|13032.1|13050.1|13039.1|13052.1|13041.1|13042.1|13031.1|599
1682087100000|2023-04-21 14:25:00|13051.1|13040.1|13044.1|13033.1|13053.1|13042.1|13044.1|13032.1|221
1682087400000|2023-04-21 14:30:00|13043.1|13032.1|13045.1|13034.1|13049.1|13038.1|13040.1|13029.1|265
1682087700000|2023-04-21 14:35:00|13044.1|13033.1|13036.1|13025.1|13045.1|13034.1|13035.1|13023.1|347
1682088000000|2023-04-21 14:40:00|13035.1|13024.1|13030.1|13019.1|13037.1|13026.1|13030.1|13018.1|390
1682088300000|2023-04-21 14:45:00|13031.1|13020.1|13035.1|13024.1|13035.1|13024.1|13028.1|13017.1|188
1682088600000|2023-04-21 14:50:00|13036.1|13025.1|13031.1|13020.1|13037.1|13025.1|13029.1|13017.1|160
1682088900000|2023-04-21 14:55:00|13032.1|13021.1|13035.1|13024.1|13035.1|13024.1|13029.1|13018.1|110
1682089200000|2023-04-21 15:00:00|13034.1|13023.1|13040.1|13029.1|13042.1|13030.1|13032.1|13021.1|406
1682089500000|2023-04-21 15:05:00|13039.1|13028.1|13033.1|13022.1|13041.1|13030.1|13033.1|13022.1|768
1682089800000|2023-04-21 15:10:00|13034.1|13023.1|13032.1|13020.1|13034.1|13023.1|13031.1|13019.1|150
1682090100000|2023-04-21 15:15:00|13031.1|13019.1|13033.1|13022.1|13034.1|13023.1|13029.1|13018.1|137
1682090400000|2023-04-21 15:20:00|13032.1|13021.1|13034.1|13023.1|13036.1|13025.1|13032.1|13021.1|188
1682090700000|2023-04-21 15:25:00|13033.1|13022.1|13034.1|13023.1|13036.1|13025.1|13032.1|13021.1|108
1682091000000|2023-04-21 15:30:00|13035.1|13024.1|13038.1|13027.1|13039.1|13028.1|13034.1|13023.1|194
1682091300000|2023-04-21 15:35:00|13039.1|13028.1|13035.1|13024.1|13039.1|13028.1|13034.1|13023.1|412
1682091600000|2023-04-21 15:40:00|13036.1|13025.1|13032.1|13021.1|13037.1|13026.1|13032.1|13021.1|165
1682091900000|2023-04-21 15:45:00|13033.1|13022.1|13029.1|13017.1|13033.1|13022.1|13027.1|13016.1|223
1682092200000|2023-04-21 15:50:00|13030.1|13018.1|13032.1|13021.1|13033.1|13022.1|13029.1|13017.1|88
1682092500000|2023-04-21 15:55:00|13033.1|13022.1|13035.1|13024.1|13037.1|13026.1|13033.1|13021.1|87
1682092800000|2023-04-21 16:00:00|13036.1|13025.1|13037.1|13026.1|13038.1|13027.1|13034.1|13023.1|192
1682093100000|2023-04-21 16:05:00|13038.1|13027.1|13038.1|13027.1|13040.1|13029.1|13038.1|13026.1|178
1682093400000|2023-04-21 16:10:00|13039.1|13028.1|13041.1|13029.1|13041.1|13030.1|13038.1|13027.1|96
1682093700000|2023-04-21 16:15:00|13040.1|13030.1|13043.1|13032.1|13043.1|13032.1|13040.1|13029.1|141
1682094000000|2023-04-21 16:20:00|13042.1|13031.1|13041.1|13030.1|13042.1|13031.1|13036.1|13025.1|231
1682094300000|2023-04-21 16:25:00|13040.1|13029.1|13033.1|13022.1|13041.1|13030.1|13033.1|13021.1|131
1682094600000|2023-04-21 16:30:00|13034.1|13023.1|13032.1|13020.1|13035.1|13024.1|13029.1|13018.1|163
1682094900000|2023-04-21 16:35:00|13031.1|13021.1|13030.1|13019.1|13032.1|13021.1|13029.1|13018.1|72
1682095200000|2023-04-21 16:40:00|13029.1|13018.1|13031.1|13020.1|13032.1|13021.1|13029.1|13018.1|67
1682095500000|2023-04-21 16:45:00|13032.1|13021.1|13032.1|13021.1|13037.1|13026.1|13031.1|13020.1|141
1682095800000|2023-04-21 16:50:00|13031.1|13020.1|13033.1|13022.1|13035.1|13023.1|13029.1|13018.1|190
1682096100000|2023-04-21 16:55:00|13034.1|13023.1|13034.1|13023.1|13035.1|13024.1|13033.1|13022.1|70
1682096400000|2023-04-21 17:00:00|13033.1|13022.1|13032.1|13020.1|13036.1|13025.1|13031.1|13020.1|184
1682096700000|2023-04-21 17:05:00|13033.1|13021.1|13036.1|13025.1|13036.1|13025.1|13032.1|13020.1|120
1682097000000|2023-04-21 17:10:00|13035.1|13024.1|13035.1|13024.1|13035.1|13024.1|13033.1|13022.1|38
1682097300000|2023-04-21 17:15:00|13036.1|13025.1|13033.1|13022.1|13036.1|13025.1|13033.1|13021.1|52
1682097600000|2023-04-21 17:20:00|13032.1|13021.1|13033.1|13022.1|13034.1|13023.1|13032.1|13021.1|36
1682097900000|2023-04-21 17:25:00|13034.1|13023.1|13035.1|13024.1|13035.1|13024.1|13033.1|13022.1|19
1682098200000|2023-04-21 17:30:00|13034.1|13023.1|13035.1|13024.1|13036.1|13025.1|13034.1|13023.1|93
1682098500000|2023-04-21 17:35:00|13036.1|13025.1|13036.1|13025.1|13037.1|13026.1|13035.1|13024.1|68
1682098800000|2023-04-21 17:40:00|13037.1|13026.1|13036.1|13025.1|13040.1|13028.1|13036.1|13025.1|84
1682099100000|2023-04-21 17:45:00|13035.1|13024.1|13037.1|13026.1|13038.1|13027.1|13035.1|13024.1|246
1682099400000|2023-04-21 17:50:00|13038.1|13027.1|13038.1|13027.1|13039.1|13028.1|13037.1|13027.1|60
1682099700000|2023-04-21 17:55:00|13039.1|13028.1|13040.1|13029.1|13041.1|13029.1|13038.1|13027.1|119
1682100000000|2023-04-21 18:00:00|13041.1|13030.1|13044.1|13033.1|13044.1|13033.1|13041.1|13030.1|61
1682100300000|2023-04-21 18:05:00|13043.1|13032.1|13045.1|13034.1|13046.1|13035.1|13043.1|13032.1|96
1682100600000|2023-04-21 18:10:00|13046.1|13035.1|13046.1|13035.1|13047.1|13036.1|13045.1|13034.1|34
1682100900000|2023-04-21 18:15:00|13047.1|13034.1|13040.1|13029.1|13047.1|13034.1|13040.1|13029.1|78
1682101200000|2023-04-21 18:20:00|13041.1|13028.1|13037.1|13026.1|13041.1|13029.1|13037.1|13026.1|154
1682101500000|2023-04-21 18:25:00|13038.1|13025.1|13037.1|13026.1|13038.1|13027.1|13037.1|13025.1|20
1682101800000|2023-04-21 18:30:00|13038.1|13027.1|13035.1|13024.1|13038.1|13027.1|13035.1|13024.1|115
1682102100000|2023-04-21 18:35:00|13036.1|13023.1|13035.1|13024.1|13036.1|13024.1|13033.1|13022.1|70
1682102400000|2023-04-21 18:40:00|13036.1|13025.1|13034.6|13024.6|13037.1|13026.1|13034.1|13023.1|101
1682102700000|2023-04-21 18:45:00|13034.1|13024.1|13035.6|13025.6|13035.6|13025.6|13033.6|13023.6|25
1682103000000|2023-04-21 18:50:00|13034.6|13024.6|13037.1|13027.1|13037.6|13027.6|13034.1|13024.1|200
1682103300000|2023-04-21 18:55:00|13036.6|13026.6|13037.6|13027.6|13038.6|13028.6|13036.6|13026.6|42
1682103600000|2023-04-21 19:00:00|13038.6|13028.6|13035.1|13025.1|13038.6|13028.6|13033.6|13023.6|133
1682103900000|2023-04-21 19:05:00|13034.6|13024.6|13033.6|13023.6|13035.1|13025.1|13032.6|13022.6|63
1682104200000|2023-04-21 19:10:00|13034.1|13024.1|13034.6|13024.6|13035.1|13025.1|13032.6|13022.6|59
1682104500000|2023-04-21 19:15:00|13035.1|13025.1|13035.6|13025.6|13036.6|13026.6|13035.1|13025.1|87
1682104800000|2023-04-21 19:20:00|13036.6|13026.6|13036.6|13026.6|13037.1|13027.1|13036.1|13026.1|65
1682105100000|2023-04-21 19:25:00|13037.6|13027.6|13039.6|13029.6|13039.6|13029.6|13037.6|13027.6|70
1682105400000|2023-04-21 19:30:00|13040.1|13030.1|13040.1|13030.1|13042.6|13032.6|13039.6|13029.6|106
1682105700000|2023-04-21 19:35:00|13039.6|13029.6|13040.6|13030.6|13042.6|13032.6|13039.6|13029.6|70
1682106000000|2023-04-21 19:40:00|13041.1|13031.1|13039.6|13029.6|13042.6|13032.6|13039.6|13029.6|47
1682106300000|2023-04-21 19:45:00|13039.1|13029.1|13038.6|13028.6|13039.6|13029.6|13037.6|13027.6|75
1682106600000|2023-04-21 19:50:00|13040.6|13030.6|13040.6|13030.6|13043.6|13033.6|13036.6|13026.6|256
1682106900000|2023-04-21 19:55:00|13041.1|13031.1|13041.1|13031.1|13043.1|13033.1|13040.6|13030.6|74
1682107200000|2023-04-21 20:00:00|13040.6|13030.6|13039.6|13029.6|13040.6|13030.6|13039.6|13029.6|4
1682107800000|2023-04-21 20:10:00|13039.1|13029.1|13041.6|13031.6|13041.6|13031.6|13038.6|13028.6|18
1682108100000|2023-04-21 20:15:00|13041.1|13031.1|13041.1|13031.1|13041.6|13031.6|13040.6|13030.6|3
1682108400000|2023-04-21 20:20:00|13040.6|13030.6|13041.1|13031.1|13041.1|13031.1|13040.1|13030.1|7
1682108700000|2023-04-21 20:25:00|13040.6|13030.6|13041.1|13031.1|13041.1|13031.1|13040.1|13030.1|11
1682109000000|2023-04-21 20:30:00|13040.6|13030.6|13042.6|13032.6|13042.6|13032.6|13040.6|13030.6|9
1682109300000|2023-04-21 20:35:00|13042.1|13032.1|13041.6|13031.6|13042.1|13032.1|13041.6|13031.6|0
1682109600000|2023-04-21 20:40:00|13042.1|13032.1|13043.1|13033.1|13043.1|13033.1|13041.1|13031.1|28
1682109900000|2023-04-21 20:45:00|13042.6|13032.6|13040.6|13030.6|13042.6|13032.6|13040.6|13030.6|34
1682110200000|2023-04-21 20:50:00|13041.1|13031.1|13042.1|13032.1|13042.1|13032.1|13041.1|13031.1|2
1682110500000|2023-04-21 20:55:00|13042.6|13032.6|13040.1|13030.1|13045.1|13035.1|13039.1|13029.1|109
1682287800000|2023-04-23 22:10:00|13096.7|13072.7|13047.8|13023.8|13096.8|13072.8|13045.8|13021.8|0
1682288100000|2023-04-23 22:15:00|13047.4|13023.4|13044.7|13020.7|13048.9|13024.9|13044.2|13020.2|0
1682288400000|2023-04-23 22:20:00|13044.9|13020.9|13046.3|13022.3|13046.3|13022.3|13044.2|13020.2|0
1682288700000|2023-04-23 22:25:00|13045.8|13021.8|13045.8|13021.8|13046.8|13022.8|13045.2|13021.2|0
1682289000000|2023-04-23 22:30:00|13045.3|13021.3|13047.3|13023.3|13047.8|13023.8|13045.2|13021.2|0
1682289300000|2023-04-23 22:35:00|13047.5|13023.5|13046.4|13022.4|13048|13024|13045.9|13021.9|0
1682289600000|2023-04-23 22:40:00|13046|13022|13045.9|13021.9|13046.4|13022.4|13045.9|13021.9|0
1682289900000|2023-04-23 22:45:00|13045.7|13021.7|13046.9|13022.9|13046.9|13022.9|13045.4|13021.4|0
1682290200000|2023-04-23 22:50:00|13046.5|13022.5|13047.5|13023.5|13049|13025|13046.4|13022.4|0
1682290500000|2023-04-23 22:55:00|13047.9|13023.9|13047.8|13023.8|13048|13024|13047.3|13023.3|0
1682290800000|2023-04-23 23:00:00|13048.3|13024.3|13048.4|13024.4|13049.5|13025.5|13047.4|13023.4|0
1682291100000|2023-04-23 23:05:00|13047.9|13023.9|13049.3|13025.3|13050.1|13026.1|13047.9|13023.9|0
1682291400000|2023-04-23 23:10:00|13049.6|13025.6|13049.8|13025.8|13051.1|13027.1|13049|13025|0
1682291700000|2023-04-23 23:15:00|13049.3|13025.3|13049.3|13025.3|13049.8|13025.8|13049.3|13025.3|0
1682292000000|2023-04-23 23:20:00|13049.7|13025.7|13049.8|13025.8|13050.3|13026.3|13049.7|13025.7|0
1682292300000|2023-04-23 23:25:00|13049.3|13025.3|13049.3|13025.3|13049.3|13025.3|13048.8|13024.8|0
1682292600000|2023-04-23 23:30:00|13049.7|13025.7|13049.3|13025.3|13049.8|13025.8|13049.3|13025.3|0
1682292900000|2023-04-23 23:35:00|13049|13025|13047.7|13023.7|13049|13025|13047.7|13023.7|0
1682293200000|2023-04-23 23:40:00|13047.2|13023.2|13048.2|13024.2|13048.2|13024.2|13047.2|13023.2|0
1682293500000|2023-04-23 23:45:00|13048|13024|13049.8|13025.8|13050.3|13026.3|13048|13024|0
1682293800000|2023-04-23 23:50:00|13050.3|13026.3|13048.2|13024.2|13050.3|13026.3|13048|13024|0
1682294100000|2023-04-23 23:55:00|13048|13024|13047.2|13023.2|13048|13024|13046.7|13022.7|0
1682294400000|2023-04-24 00:00:00|13046.8|13022.8|13037.6|13013.6|13046.8|13022.8|13036.8|13012.8|0
1682294700000|2023-04-24 00:05:00|13037.1|13013.1|13036|13012|13037.6|13013.6|13035|13011|0
1682295000000|2023-04-24 00:10:00|13036.2|13012.2|13036.5|13012.5|13036.5|13012.5|13033.6|13009.6|0
1682295300000|2023-04-24 00:15:00|13036.1|13012.1|13034.5|13010.5|13036.3|13012.3|13034|13010|0
1682295600000|2023-04-24 00:20:00|13035|13011|13032.6|13008.6|13035|13011|13032.6|13008.6|0
1682295900000|2023-04-24 00:25:00|13032.9|13008.9|13034|13010|13034.5|13010.5|13032.6|13008.6|0
1682296200000|2023-04-24 00:30:00|13033.9|13009.9|13035.4|13011.4|13035.4|13011.4|13033.4|13009.4|0
1682296500000|2023-04-24 00:35:00|13035|13011|13030.7|13006.7|13035|13011|13030.7|13006.7|0
1682296800000|2023-04-24 00:40:00|13030.9|13006.9|13032.2|13008.2|13032.9|13008.9|13030.6|13006.6|0
1682297100000|2023-04-24 00:45:00|13032.7|13008.7|13033.1|13009.1|13033.1|13009.1|13031.1|13007.1|0
1682297400000|2023-04-24 00:50:00|13033.6|13009.6|13036.1|13012.1|13036.1|13012.1|13032.7|13008.7|0
1682297700000|2023-04-24 00:55:00|13035.7|13011.7|13030.7|13006.7|13036.1|13012.1|13030.7|13006.7|0
1682298000000|2023-04-24 01:00:00|13020.5|13010.5|13047|13037|13048.5|13038.5|13019|13009|4775
1682298300000|2023-04-24 01:05:00|13047.5|13037.5|13048|13038|13050.5|13040.5|13036.5|13026.5|3221
1682298600000|2023-04-24 01:10:00|13048.5|13038.5|13040.5|13030.5|13051|13041|13039.5|13029.5|1383
1682298900000|2023-04-24 01:15:00|13041|13031|13051|13041|13054.5|13044.5|13030|13020|1358
1682299200000|2023-04-24 01:20:00|13051.5|13041.5|13054|13044|13060.5|13050.5|13048|13038|1339
1682299500000|2023-04-24 01:25:00|13053|13043|13079|13069|13083|13073|13053|13043|2646
1682299800000|2023-04-24 01:30:00|13079.5|13069.5|13026.5|13016.5|13079.5|13069.5|13001|12991|19479
1682300100000|2023-04-24 01:35:00|13027|13017|13016.5|13006.5|13059.5|13049.5|13016.5|13006.5|9823
1682300400000|2023-04-24 01:40:00|13015|13005|12991.5|12981.5|13021.5|13011.5|12982.5|12972.5|14377
1682300700000|2023-04-24 01:45:00|12993.5|12983.5|13015.5|13005.5|13023.5|13013.5|12987.5|12977.5|9355
1682301000000|2023-04-24 01:50:00|13014.5|13004.5|12962.5|12952.5|13020.5|13010.5|12953.5|12943.5|12305
1682301300000|2023-04-24 01:55:00|12961.5|12951.5|12937.5|12927.5|12979.5|12969.5|12930.5|12920.5|8528
1682301600000|2023-04-24 02:00:00|12938.5|12928.5|12951.5|12941.5|12952.5|12942.5|12926.5|12916.5|9228
1682301900000|2023-04-24 02:05:00|12952.5|12942.5|12972.5|12962.5|12973.5|12963.5|12945.5|12935.5|5162
1682302200000|2023-04-24 02:10:00|12971.5|12961.5|12970.5|12960.5|12987.5|12977.5|12970.5|12960.5|5780
1682302500000|2023-04-24 02:15:00|12968.5|12958.5|12986.5|12976.5|12988.5|12978.5|12955.5|12945.5|3520
1682302800000|2023-04-24 02:20:00|12985.5|12975.5|12974.5|12964.5|12990.5|12980.5|12972.5|12962.5|3862
1682303100000|2023-04-24 02:25:00|12975.5|12965.5|13009.5|12999.5|13011.5|13001.5|12971.5|12961.5|4287
1682303400000|2023-04-24 02:30:00|13010.5|13000.5|12984.5|12974.5|13011.5|13001.5|12980.5|12970.5|4493
1682303700000|2023-04-24 02:35:00|12985.5|12975.5|12986.5|12976.5|12986.5|12976.5|12973.5|12963.5|3841
1682304000000|2023-04-24 02:40:00|12987.5|12977.5|12981.5|12971.5|13002.5|12992.5|12981.5|12971.5|4455
1682304300000|2023-04-24 02:45:00|12980.5|12970.5|12974.5|12964.5|12987.5|12977.5|12970.5|12960.5|2545
1682304600000|2023-04-24 02:50:00|12973.5|12963.5|12968.5|12958.5|12984.5|12974.5|12963.5|12953.5|3639
1682304900000|2023-04-24 02:55:00|12966.5|12956.5|12959.5|12949.5|12973.5|12963.5|12955.5|12945.5|3677
1682305200000|2023-04-24 03:00:00|12960.5|12950.5|12966.5|12956.5|12974.5|12964.5|12956.5|12946.5|1906
1682305500000|2023-04-24 03:05:00|12968.5|12958.5|12967.5|12957.5|12982.5|12972.5|12961.5|12951.5|2572
1682305800000|2023-04-24 03:10:00|12966.5|12956.5|12954.5|12944.5|12969.5|12959.5|12953.5|12943.5|2025
1682306100000|2023-04-24 03:15:00|12953.5|12943.5|12944.5|12934.5|12972.5|12962.5|12941.5|12931.5|4690
1682306400000|2023-04-24 03:20:00|12945.5|12935.5|12967.5|12957.5|12972.5|12962.5|12937.5|12927.5|3330
1682306700000|2023-04-24 03:25:00|12968.5|12958.5|12963.5|12953.5|12973.5|12963.5|12957.5|12947.5|2317
1682307000000|2023-04-24 03:30:00|12962.5|12952.5|12961.5|12951.5|12962.5|12952.5|12955.5|12945.5|1229
1682307300000|2023-04-24 03:35:00|12960.5|12950.5|12962.5|12952.5|12965.5|12955.5|12960.5|12950.5|459
1682307600000|2023-04-24 03:40:00|12963.5|12953.5|12964.5|12954.5|12966.5|12956.5|12960.5|12950.5|580
1682307900000|2023-04-24 03:45:00|12963.5|12953.5|12964.5|12954.5|12964.5|12954.5|12960.5|12950.5|571
1682308200000|2023-04-24 03:50:00|12965.5|12955.5|12967.5|12957.5|12967.5|12957.5|12962.5|12952.5|592
1682308500000|2023-04-24 03:55:00|12966.5|12956.5|12970.5|12960.5|12971.5|12961.5|12965.5|12955.5|573
1682308800000|2023-04-24 04:00:00|12971.5|12961.5|12966.5|12956.5|12975.5|12965.5|12966.5|12956.5|1049
1682309100000|2023-04-24 04:05:00|12965.5|12955.5|12972.5|12962.5|12972.5|12962.5|12963.5|12953.5|658
1682309400000|2023-04-24 04:10:00|12971.5|12961.5|12974.5|12964.5|12974.5|12964.5|12970.5|12960.5|399
1682309700000|2023-04-24 04:15:00|12972.5|12962.5|12973.5|12963.5|12974.5|12964.5|12971.5|12961.5|533
1682310000000|2023-04-24 04:20:00|12971.5|12961.5|12967.5|12957.5|12971.5|12961.5|12966.5|12956.5|634
1682310300000|2023-04-24 04:25:00|12968.5|12958.5|12969.5|12959.5|12969.5|12959.5|12963.5|12953.5|451
1682310600000|2023-04-24 04:30:00|12968.5|12958.5|12969.5|12959.5|12972.5|12962.5|12967.5|12957.5|466
1682310900000|2023-04-24 04:35:00|12968.5|12958.5|12968.5|12958.5|12971.5|12961.5|12968.5|12958.5|467
1682311200000|2023-04-24 04:40:00|12969.5|12959.5|12971.5|12961.5|12973.5|12963.5|12968.5|12958.5|603
1682311500000|2023-04-24 04:45:00|12972.5|12962.5|12970.5|12960.5|12973.5|12963.5|12970.5|12960.5|561
1682311800000|2023-04-24 04:50:00|12972.5|12962.5|12968.5|12958.5|12972.5|12962.5|12968.5|12958.5|738
1682312100000|2023-04-24 04:55:00|12969.5|12959.5|12971.5|12961.5|12971.5|12961.5|12967.5|12957.5|672
1682312400000|2023-04-24 05:00:00|12970.5|12960.5|12954.5|12944.5|12975.5|12965.5|12943.5|12933.5|6545
1682312700000|2023-04-24 05:05:00|12953.5|12943.5|12946.5|12936.5|12956.5|12946.5|12937.5|12927.5|6378
1682313000000|2023-04-24 05:10:00|12949.5|12939.5|12957.5|12947.5|12960.5|12950.5|12941.5|12931.5|3953
1682313300000|2023-04-24 05:15:00|12956.5|12946.5|12959.5|12949.5|12965.5|12955.5|12951.5|12941.5|2787
1682313600000|2023-04-24 05:20:00|12960.5|12950.5|12945.5|12935.5|12965.5|12955.5|12941.5|12931.5|3136
1682313900000|2023-04-24 05:25:00|12944.5|12934.5|12945.5|12935.5|12948.5|12938.5|12939.5|12929.5|3061
1682314200000|2023-04-24 05:30:00|12947.5|12937.5|12937.5|12927.5|12954.5|12944.5|12935.5|12925.5|6862
1682314500000|2023-04-24 05:35:00|12938.5|12928.5|12907.5|12897.5|12943.5|12933.5|12903.5|12893.5|10396
1682314800000|2023-04-24 05:40:00|12908.5|12898.5|12914.5|12904.5|12915.5|12905.5|12893.5|12883.5|5174
1682315100000|2023-04-24 05:45:00|12915.5|12905.5|12916.5|12906.5|12924.5|12914.5|12904.5|12894.5|3137
1682315400000|2023-04-24 05:50:00|12917.5|12907.5|12922.5|12912.5|12925.5|12915.5|12908.5|12898.5|3519
1682315700000|2023-04-24 05:55:00|12923.5|12913.5|12917.5|12907.5|12923.5|12913.5|12906.5|12896.5|9859
1682316000000|2023-04-24 06:00:00|12918.5|12908.5|12901.5|12891.5|12929.5|12919.5|12899.5|12889.5|6652
1682316300000|2023-04-24 06:05:00|12900.5|12890.5|12893.5|12883.5|12906.5|12896.5|12885.5|12875.5|5138
1682316600000|2023-04-24 06:10:00|12894.5|12884.5|12891.5|12881.5|12902.5|12892.5|12888.5|12878.5|3880
1682316900000|2023-04-24 06:15:00|12890.5|12880.5|12866.5|12856.5|12890.5|12880.5|12863.5|12853.5|9320
1682317200000|2023-04-24 06:20:00|12865.5|12855.5|12875.5|12865.5|12875.5|12865.5|12853.5|12843.5|6647
1682317500000|2023-04-24 06:25:00|12874.5|12864.5|12869.5|12859.5|12879.5|12869.5|12858.5|12848.5|6206
1682317800000|2023-04-24 06:30:00|12868.5|12858.5|12862.5|12852.5|12875.5|12865.5|12851.5|12841.5|7139
1682318100000|2023-04-24 06:35:00|12861.5|12851.5|12867.5|12857.5|12876.5|12866.5|12855.5|12845.5|6143
1682318400000|2023-04-24 06:40:00|12865.5|12855.5|12865.5|12855.5|12869.5|12859.5|12853.5|12843.5|7471
1682318700000|2023-04-24 06:45:00|12864.5|12854.5|12860.5|12850.5|12871.5|12861.5|12853.5|12843.5|8890
1682319000000|2023-04-24 06:50:00|12861.5|12851.5|12880.5|12870.5|12881.5|12871.5|12859.5|12849.5|6410
1682319300000|2023-04-24 06:55:00|12881.5|12871.5|12879.5|12869.5|12889.5|12879.5|12876.5|12866.5|8913
1682319600000|2023-04-24 07:00:00|12880.5|12868.5|12876.5|12865.5|12887.5|12876.5|12868.5|12857.5|5348
1682319900000|2023-04-24 07:05:00|12877.5|12864.5|12883.5|12872.5|12883.5|12872.5|12876.5|12864.5|2175
1682320200000|2023-04-24 07:10:00|12882.5|12871.5|12878.5|12867.5|12883.5|12872.5|12877.5|12865.5|1281
1682320500000|2023-04-24 07:15:00|12877.5|12866.5|12888.5|12877.5|12889.5|12878.5|12877.5|12866.5|1953
1682320800000|2023-04-24 07:20:00|12889.5|12878.5|12890.5|12879.5|12891.5|12880.5|12887.5|12876.5|791
1682321100000|2023-04-24 07:25:00|12889.5|12878.5|12892.5|12881.5|12899.5|12887.5|12889.5|12878.5|1334
1682321400000|2023-04-24 07:30:00|12893.5|12880.5|12894.5|12883.5|12898.5|12886.5|12892.5|12880.5|1446
1682321700000|2023-04-24 07:35:00|12895.5|12884.5|12901.5|12890.5|12901.5|12890.5|12894.5|12883.5|1163
1682322000000|2023-04-24 07:40:00|12902.5|12891.5|12906.5|12895.5|12910.5|12898.5|12900.5|12889.5|2392
1682322300000|2023-04-24 07:45:00|12905.5|12894.5|12907.5|12896.5|12909.5|12898.5|12902.5|12891.5|832
1682322600000|2023-04-24 07:50:00|12908.5|12897.5|12910.5|12898.5|12911.5|12900.5|12906.5|12895.5|1033
1682322900000|2023-04-24 07:55:00|12909.5|12897.5|12910.5|12899.5|12911.5|12900.5|12907.5|12896.5|3627
1682323200000|2023-04-24 08:00:00|12909.5|12898.5|12912.5|12901.5|12915.5|12903.5|12906.5|12895.5|2321
1682323500000|2023-04-24 08:05:00|12913.5|12900.5|12913.5|12902.5|12918.5|12907.5|12911.5|12900.5|4648
1682323800000|2023-04-24 08:10:00|12912.5|12901.5|12903.5|12892.5|12912.5|12901.5|12903.5|12892.5|1285
1682324100000|2023-04-24 08:15:00|12904.5|12893.5|12904.5|12893.5|12906.5|12895.5|12902.5|12890.5|1095
1682324400000|2023-04-24 08:20:00|12903.5|12892.5|12897.5|12886.5|12904.5|12893.5|12897.5|12885.5|729
1682324700000|2023-04-24 08:25:00|12898.5|12887.5|12895.5|12883.5|12900.5|12889.5|12895.5|12883.5|1710
1682325000000|2023-04-24 08:30:00|12906.7|12882.7|12906.5|12882.5|12907.2|12883.2|12905.4|12881.4|0
1682325300000|2023-04-24 08:35:00|12906.7|12882.7|12906.7|12882.7|12907.9|12883.9|12906.1|12882.1|3072
1682325600000|2023-04-24 08:40:00|12906.5|12882.5|12903.6|12879.6|12906.5|12882.5|12903.6|12879.6|0
1682325900000|2023-04-24 08:45:00|12903.8|12879.8|12906.8|12882.8|12907.1|12883.1|12903.6|12879.6|0
1682326200000|2023-04-24 08:50:00|12906.6|12882.6|12908.4|12884.4|12909.8|12885.8|12906.2|12882.2|0
1682326500000|2023-04-24 08:55:00|12908|12884|12908|12884|12908.4|12884.4|12906.6|12882.6|0
1682326800000|2023-04-24 09:00:00|12895.5|12884.5|12891.5|12880.5|12895.5|12884.5|12891.5|12879.5|374
1682327100000|2023-04-24 09:05:00|12892.5|12881.5|12902.5|12891.5|12903.5|12891.5|12891.5|12881.5|424
1682327400000|2023-04-24 09:10:00|12904.5|12890.5|12902.5|12890.5|12905.5|12893.5|12900.5|12889.5|175
1682327700000|2023-04-24 09:15:00|12904.5|12891.5|12903.5|12891.5|12907.5|12895.5|12900.5|12889.5|155
1682328000000|2023-04-24 09:20:00|12904.5|12892.5|12901.5|12890.5|12907.5|12895.5|12901.5|12890.5|446
1682328300000|2023-04-24 09:25:00|12902.5|12891.5|12905.5|12894.5|12906.5|12895.5|12902.5|12891.5|212
1682328600000|2023-04-24 09:30:00|12906.5|12895.5|12908.5|12897.5|12909.5|12898.5|12905.5|12894.5|203
1682328900000|2023-04-24 09:35:00|12907.5|12896.5|12909.5|12898.5|12910.5|12898.5|12906.5|12895.5|1065
1682329200000|2023-04-24 09:40:00|12908.5|12897.5|12908.5|12897.5|12911.5|12899.5|12908.5|12896.5|152
1682329500000|2023-04-24 09:45:00|12907.5|12896.5|12903.5|12892.5|12908.5|12897.5|12901.5|12890.5|190
1682329800000|2023-04-24 09:50:00|12904.5|12893.5|12901.5|12890.5|12904.5|12893.5|12901.5|12890.5|66
1682330100000|2023-04-24 09:55:00|12900.5|12889.5|12899.5|12888.5|12901.5|12890.5|12899.5|12888.5|62
1682330400000|2023-04-24 10:00:00|12900.5|12889.5|12898.5|12887.5|12900.5|12889.5|12898.5|12886.5|234
1682330700000|2023-04-24 10:05:00|12897.5|12886.5|12894.5|12883.5|12899.5|12887.5|12894.5|12883.5|310
1682331000000|2023-04-24 10:10:00|12893.5|12882.5|12893.5|12881.5|12894.5|12883.5|12892.5|12880.5|253
1682331300000|2023-04-24 10:15:00|12892.5|12882.5|12892.5|12881.5|12893.5|12882.5|12892.5|12880.5|167
1682331600000|2023-04-24 10:20:00|12893.5|12882.5|12891.5|12880.5|12893.5|12882.5|12891.5|12880.5|58
1682331900000|2023-04-24 10:25:00|12890.5|12879.5|12891.5|12880.5|12891.5|12880.5|12890.5|12879.5|67
1682332200000|2023-04-24 10:30:00|12892.5|12881.5|12893.5|12882.5|12894.5|12883.5|12892.5|12881.5|73
1682332500000|2023-04-24 10:35:00|12894.5|12883.5|12898.5|12887.5|12901.5|12889.5|12894.5|12882.5|2250
1682332800000|2023-04-24 10:40:00|12897.5|12886.5|12897.5|12886.5|12897.5|12886.5|12895.5|12884.5|41
1682333100000|2023-04-24 10:45:00|12896.5|12885.5|12897.5|12886.5|12897.5|12886.5|12896.5|12885.5|9
1682333400000|2023-04-24 10:50:00|12898.5|12887.5|12899.5|12888.5|12899.5|12888.5|12898.5|12886.5|50
1682333700000|2023-04-24 10:55:00|12898.5|12887.5|12899.5|12888.5|12899.5|12888.5|12896.5|12885.5|85
1682334000000|2023-04-24 11:00:00|12900.5|12889.5|12899.5|12887.5|12901.5|12889.5|12897.5|12886.5|90
1682334300000|2023-04-24 11:05:00|12898.5|12886.5|12894.5|12883.5|12898.5|12887.5|12894.5|12883.5|39
1682334600000|2023-04-24 11:10:00|12895.5|12884.5|12896.5|12884.5|12896.5|12884.5|12894.5|12883.5|55
1682334900000|2023-04-24 11:15:00|12895.5|12885.5|12895.5|12883.5|12895.5|12885.5|12893.5|12882.5|81
1682335200000|2023-04-24 11:20:00|12894.5|12884.5|12895.5|12884.5|12895.5|12884.5|12893.5|12882.5|117
1682335500000|2023-04-24 11:25:00|12896.5|12885.5|12894.5|12883.5|12896.5|12885.5|12894.5|12883.5|107
1682335800000|2023-04-24 11:30:00|12895.5|12884.5|12895.5|12884.5|12897.5|12885.5|12894.5|12883.5|57
1682336100000|2023-04-24 11:35:00|12894.5|12883.5|12899.5|12887.5|12899.5|12887.5|12893.5|12882.5|161
1682336400000|2023-04-24 11:40:00|12898.5|12886.5|12893.5|12882.5|12898.5|12887.5|12893.5|12882.5|107
1682336700000|2023-04-24 11:45:00|12894.5|12883.5|12893.5|12882.5|12895.5|12884.5|12893.5|12882.5|53
1682337000000|2023-04-24 11:50:00|12894.5|12883.5|12893.5|12882.5|12894.5|12883.5|12892.5|12881.5|69
1682337300000|2023-04-24 11:55:00|12892.5|12881.5|12893.5|12882.5|12893.5|12882.5|12892.5|12881.5|68
1682337600000|2023-04-24 12:00:00|12892.5|12881.5|12892.5|12881.5|12893.5|12882.5|12891.5|12880.5|186
1682337900000|2023-04-24 12:05:00|12893.5|12880.5|12892.5|12881.5|12893.5|12882.5|12891.5|12880.5|147
1682338200000|2023-04-24 12:10:00|12891.5|12880.5|12889.5|12878.5|12892.5|12881.5|12888.5|12877.5|215
1682338500000|2023-04-24 12:15:00|12890.5|12877.5|12887.5|12875.5|12890.5|12877.5|12886.5|12875.5|392
1682338800000|2023-04-24 12:20:00|12886.5|12874.5|12885.5|12874.5|12887.5|12876.5|12885.5|12874.5|243
1682339100000|2023-04-24 12:25:00|12886.5|12875.5|12883.5|12872.5|12886.5|12875.5|12883.5|12872.5|209
1682339400000|2023-04-24 12:30:00|12884.5|12873.5|12881.5|12870.5|12886.5|12875.5|12881.5|12870.5|239
1682339700000|2023-04-24 12:35:00|12880.5|12869.5|12880.5|12869.5|12882.5|12871.5|12880.5|12869.5|127
1682340000000|2023-04-24 12:40:00|12881.5|12871.5|12883.5|12872.5|12883.5|12872.5|12881.5|12870.5|71
1682340300000|2023-04-24 12:45:00|12884.5|12873.5|12883.5|12872.5|12884.5|12873.5|12881.5|12870.5|181
1682340600000|2023-04-24 12:50:00|12884.5|12873.5|12882.5|12871.5|12884.5|12873.5|12882.5|12871.5|242
1682340900000|2023-04-24 12:55:00|12883.5|12872.5|12882.5|12871.5|12883.5|12872.5|12881.5|12870.5|118
1682341200000|2023-04-24 13:00:00|12881.5|12870.5|12881.5|12870.5|12882.5|12871.5|12881.5|12870.5|173
1682341500000|2023-04-24 13:05:00|12882.5|12871.5|12884.5|12873.5|12884.5|12873.5|12882.5|12871.5|96
1682341800000|2023-04-24 13:10:00|12885.5|12874.5|12881.5|12870.5|12885.5|12874.5|12881.5|12870.5|290
1682342100000|2023-04-24 13:15:00|12882.5|12871.5|12882.5|12871.5|12882.5|12871.5|12881.5|12870.5|885
1682342400000|2023-04-24 13:20:00|12881.5|12870.5|12881.5|12870.5|12881.5|12870.5|12881.5|12870.5|92
1682342700000|2023-04-24 13:25:00|12880.5|12869.5|12882.5|12871.5|12882.5|12871.5|12877.5|12866.5|833
1682343000000|2023-04-24 13:30:00|12884.5|12870.5|12885.5|12874.5|12886.5|12875.5|12879.5|12868.5|1848
1682343300000|2023-04-24 13:35:00|12884.5|12873.5|12889.5|12878.5|12892.5|12881.5|12881.5|12870.5|1939
1682343600000|2023-04-24 13:40:00|12890.5|12879.5|12890.5|12879.5|12894.5|12883.5|12886.5|12875.5|646
1682343900000|2023-04-24 13:45:00|12891.5|12880.5|12887.5|12876.5|12891.5|12880.5|12882.5|12871.5|397
1682344200000|2023-04-24 13:50:00|12888.5|12877.5|12891.5|12880.5|12894.5|12882.5|12888.5|12877.5|609
1682344500000|2023-04-24 13:55:00|12892.5|12881.5|12896.5|12885.5|12897.5|12886.5|12890.5|12879.5|857
1682344800000|2023-04-24 14:00:00|12895.5|12884.5|12900.5|12889.5|12900.5|12889.5|12894.5|12882.5|464
1682345100000|2023-04-24 14:05:00|12901.5|12890.5|12904.5|12893.5|12904.5|12893.5|12899.5|12888.5|737
1682345400000|2023-04-24 14:10:00|12905.5|12894.5|12906.5|12895.5|12909.5|12898.5|12902.5|12891.5|567
1682345700000|2023-04-24 14:15:00|12907.5|12896.5|12905.5|12894.5|12908.5|12896.5|12902.5|12891.5|162
1682346000000|2023-04-24 14:20:00|12904.5|12893.5|12900.5|12889.5|12906.5|12895.5|12899.5|12888.5|337
1682346300000|2023-04-24 14:25:00|12901.5|12890.5|12905.5|12894.5|12907.5|12896.5|12900.5|12888.5|264
1682346600000|2023-04-24 14:30:00|12906.5|12893.5|12904.5|12893.5|12908.5|12897.5|12902.5|12891.5|154
1682346900000|2023-04-24 14:35:00|12903.5|12892.5|12899.5|12888.5|12905.5|12893.5|12897.5|12886.5|169
1682347200000|2023-04-24 14:40:00|12900.5|12889.5|12900.5|12889.5|12902.5|12890.5|12897.5|12886.5|247
1682347500000|2023-04-24 14:45:00|12899.5|12888.5|12899.5|12888.5|12902.5|12891.5|12898.5|12887.5|247
1682347800000|2023-04-24 14:50:00|12900.5|12889.5|12893.5|12882.5|12900.5|12889.5|12892.5|12881.5|147
1682348100000|2023-04-24 14:55:00|12892.5|12881.5|12892.5|12881.5|12895.5|12884.5|12890.5|12879.5|215
1682348400000|2023-04-24 15:00:00|12893.5|12882.5|12888.5|12877.5|12894.5|12883.5|12887.5|12876.5|287
1682348700000|2023-04-24 15:05:00|12889.5|12878.5|12891.5|12880.5|12892.5|12881.5|12889.5|12878.5|120
1682349000000|2023-04-24 15:10:00|12890.5|12879.5|12887.5|12876.5|12893.5|12882.5|12887.5|12876.5|121
1682349300000|2023-04-24 15:15:00|12888.5|12877.5|12886.5|12875.5|12888.5|12877.5|12885.5|12874.5|139
1682349600000|2023-04-24 15:20:00|12887.5|12874.5|12883.5|12872.5|12887.5|12876.5|12883.5|12872.5|281
1682349900000|2023-04-24 15:25:00|12882.5|12871.5|12882.5|12871.5|12885.5|12874.5|12881.5|12870.5|534
1682350200000|2023-04-24 15:30:00|12883.5|12872.5|12883.5|12872.5|12885.5|12874.5|12882.5|12871.5|187
1682350500000|2023-04-24 15:35:00|12884.5|12873.5|12882.5|12871.5|12885.5|12874.5|12881.5|12870.5|809
1682350800000|2023-04-24 15:40:00|12881.5|12870.5|12880.5|12869.5|12882.5|12871.5|12877.5|12866.5|97
1682351100000|2023-04-24 15:45:00|12879.5|12868.5|12880.5|12869.5|12881.5|12870.5|12878.5|12867.5|202
1682351400000|2023-04-24 15:50:00|12881.5|12868.5|12881.5|12869.5|12882.5|12871.5|12880.5|12868.5|267
1682351700000|2023-04-24 15:55:00|12882.5|12870.5|12877.5|12866.5|12882.5|12871.5|12877.5|12866.5|99
1682352000000|2023-04-24 16:00:00|12878.5|12867.5|12885.5|12874.5|12885.5|12874.5|12877.5|12866.5|268
1682352300000|2023-04-24 16:05:00|12886.5|12875.5|12888.5|12877.5|12888.5|12877.5|12886.5|12875.5|210
1682352600000|2023-04-24 16:10:00|12887.5|12876.5|12889.5|12878.5|12890.5|12879.5|12887.5|12876.5|146
1682352900000|2023-04-24 16:15:00|12888.5|12877.5|12891.5|12880.5|12891.5|12880.5|12888.5|12877.5|91
1682353200000|2023-04-24 16:20:00|12892.5|12881.5|12892.5|12881.5|12893.5|12882.5|12890.5|12879.5|142
1682353500000|2023-04-24 16:25:00|12893.5|12882.5|12892.5|12881.5|12893.5|12882.5|12892.5|12881.5|33
1682353800000|2023-04-24 16:30:00|12891.5|12880.5|12890.5|12878.5|12892.5|12881.5|12890.5|12878.5|102
1682354100000|2023-04-24 16:35:00|12891.5|12879.5|12895.5|12884.5|12895.5|12884.5|12890.5|12878.5|112
1682354400000|2023-04-24 16:40:00|12896.5|12883.5|12893.5|12882.5|12896.5|12883.5|12891.5|12880.5|136
1682354700000|2023-04-24 16:45:00|12892.5|12881.5|12893.5|12882.5|12893.5|12882.5|12891.5|12880.5|144
1682355000000|2023-04-24 16:50:00|12894.5|12883.5|12893.5|12882.5|12896.5|12885.5|12893.5|12882.5|53
1682355300000|2023-04-24 16:55:00|12894.5|12883.5|12894.5|12883.5|12894.5|12883.5|12893.5|12882.5|63
1682355600000|2023-04-24 17:00:00|12893.5|12882.5|12893.5|12882.5|12894.5|12883.5|12892.5|12881.5|53
1682355900000|2023-04-24 17:05:00|12892.5|12881.5|12893.5|12882.5|12893.5|12882.5|12891.5|12880.5|39
1682356200000|2023-04-24 17:10:00|12892.5|12881.5|12893.5|12882.5|12894.5|12883.5|12892.5|12881.5|44
1682356500000|2023-04-24 17:15:00|12892.5|12881.5|12891.5|12880.5|12892.5|12881.5|12890.5|12879.5|85
1682356800000|2023-04-24 17:20:00|12890.5|12879.5|12893.5|12882.5|12893.5|12882.5|12890.5|12879.5|28
1682357100000|2023-04-24 17:25:00|12894.5|12883.5|12892.5|12881.5|12894.5|12883.5|12892.5|12881.5|65
1682357400000|2023-04-24 17:30:00|12893.5|12882.5|12893.5|12882.5|12894.5|12882.5|12892.5|12881.5|76
1682357700000|2023-04-24 17:35:00|12894.5|12883.5|12895.5|12884.5|12895.5|12884.5|12894.5|12883.5|34
1682358000000|2023-04-24 17:40:00|12894.5|12883.5|12894.5|12883.5|12894.5|12883.5|12894.5|12883.5|23
1682358300000|2023-04-24 17:45:00|12895.5|12884.5|12895.5|12883.5|12895.5|12884.5|12894.5|12883.5|87
1682358600000|2023-04-24 17:50:00|12894.5|12884.5|12893.5|12882.5|12895.5|12884.5|12893.5|12882.5|46
1682358900000|2023-04-24 17:55:00|12894.5|12883.5|12893.5|12882.5|12895.5|12884.5|12892.5|12881.5|39
1682359200000|2023-04-24 18:00:00|12894.5|12881.5|12895.5|12884.5|12896.5|12885.5|12893.5|12881.5|772
1682359500000|2023-04-24 18:05:00|12896.5|12885.5|12894.5|12883.5|12896.5|12885.5|12893.5|12882.5|89
1682359800000|2023-04-24 18:10:00|12895.5|12884.5|12895.5|12883.5|12896.5|12885.5|12894.5|12883.5|68
1682360100000|2023-04-24 18:15:00|12894.5|12884.5|12893.5|12882.5|12895.5|12884.5|12893.5|12882.5|107
1682360400000|2023-04-24 18:20:00|12894.5|12883.5|12891.5|12880.5|12894.5|12883.5|12891.5|12880.5|265
1682360700000|2023-04-24 18:25:00|12890.5|12879.5|12892.5|12881.5|12892.5|12881.5|12890.5|12879.5|116
1682361000000|2023-04-24 18:30:00|12893.5|12880.5|12890.5|12879.5|12893.5|12881.5|12889.5|12878.5|72
1682361300000|2023-04-24 18:35:00|12891.5|12880.5|12890.5|12879.5|12891.5|12880.5|12890.5|12879.5|34
1682361600000|2023-04-24 18:40:00|12891.5|12880.5|12892|12882|12892.5|12882|12890.5|12879.5|23
1682361900000|2023-04-24 18:45:00|12891|12881|12893.5|12883.5|12894|12884|12891|12881|64
1682362200000|2023-04-24 18:50:00|12894|12884|12896|12886|12896|12886|12894|12884|57
1682362500000|2023-04-24 18:55:00|12896.5|12886.5|12898.5|12888.5|12899|12889|12896.5|12886.5|115
1682362800000|2023-04-24 19:00:00|12899|12889|12901|12891|12901|12891|12899|12889|50
1682363100000|2023-04-24 19:05:00|12901.5|12891.5|12900.5|12890.5|12902|12892|12900|12890|46
1682363400000|2023-04-24 19:10:00|12901|12891|12902|12892|12902|12892|12901|12891|15
1682363700000|2023-04-24 19:15:00|12901.5|12891.5|12900|12890|12901.5|12891.5|12900|12890|32
1682364000000|2023-04-24 19:20:00|12901|12891|12899|12889|12901|12891|12899|12889|40
1682364300000|2023-04-24 19:25:00|12900|12890|12900|12890|12901|12891|12900|12890|36
1682364600000|2023-04-24 19:30:00|12901|12891|12901|12891|12901|12891|12901|12891|59
1682364900000|2023-04-24 19:35:00|12900|12890|12899|12889|12900|12890|12899|12889|92
1682365200000|2023-04-24 19:40:00|12900|12890|12900|12890|12900|12890|12900|12890|59
1682365500000|2023-04-24 19:45:00|12900.5|12890.5|12902|12892|12902|12892|12900.5|12890.5|29
1682365800000|2023-04-24 19:50:00|12901.5|12891.5|12902|12892|12902|12892|12899.5|12889.5|62
1682366100000|2023-04-24 19:55:00|12901|12891|12904|12894|12904|12894|12901|12891|61
1682366400000|2023-04-24 20:00:00|12903.5|12893.5|12903.5|12893.5|12904|12894|12903|12893|30
1682366700000|2023-04-24 20:05:00|12902|12892|12900.5|12890.5|12902|12892|12900.5|12890.5|52
1682367000000|2023-04-24 20:10:00|||||||||1
1682367300000|2023-04-24 20:15:00|12901|12891|12902|12892|12902|12892|12900|12890|45
1682367600000|2023-04-24 20:20:00|12901.5|12891.5|12902.5|12892.5|12903|12893|12901.5|12891.5|2
1682367900000|2023-04-24 20:25:00|12903|12893|12903|12893|12903|12893|12902.5|12892.5|4
1682368200000|2023-04-24 20:30:00|12902.5|12892.5|12903.5|12893.5|12903.5|12893.5|12902.5|12892.5|74
1682368500000|2023-04-24 20:35:00|12903|12893|12902.5|12892.5|12903.5|12893.5|12902.5|12892.5|17
1682368800000|2023-04-24 20:40:00|||||||||18
1682369100000|2023-04-24 20:45:00|12903|12893|12902.5|12892.5|12903.5|12893.5|12902.5|12892.5|1
1682369400000|2023-04-24 20:50:00|12902|12892|12902.5|12892.5|12902.5|12892.5|12902|12892|5
1682369700000|2023-04-24 20:55:00|12903|12893|12902.5|12892.5|12903|12893|12900.5|12890.5|49
1682370000000|2023-04-24 21:00:00|12900.5|12890.5|12898|12888|12900.5|12890.5|12896|12886|7
1682370300000|2023-04-24 21:05:00|12898.5|12888.5|12899|12889|12899.5|12889.5|12898.5|12888.5|1
1682370600000|2023-04-24 21:10:00|12899.5|12889.5|12899.5|12889.5|12899.5|12889.5|12899.5|12889.5|0
1682370900000|2023-04-24 21:15:00|12906.7|12882.7|12906.2|12882.2|12906.9|12882.9|12906.2|12882.2|0
1682371200000|2023-04-24 21:20:00|12906.1|12882.1|12906.1|12882.1|12906.3|12882.3|12905.8|12881.8|0
1682371500000|2023-04-24 21:25:00|12905.8|12881.8|12904.4|12880.4|12906.1|12882.1|12903.6|12879.6|0
1682371800000|2023-04-24 21:30:00|12904.2|12880.2|12903.5|12879.5|12904.2|12880.2|12903.4|12879.4|0
1682372100000|2023-04-24 21:35:00|12903.6|12879.6|12903.4|12879.4|12903.6|12879.6|12903.3|12879.3|0
1682372400000|2023-04-24 21:40:00|12903.3|12879.3|12903.8|12879.8|12903.8|12879.8|12903.3|12879.3|0
1682372700000|2023-04-24 21:45:00|12904.1|12880.1|12905.3|12881.3|12905.4|12881.4|12904.1|12880.1|0
1682373000000|2023-04-24 21:50:00|12905.4|12881.4|12904.7|12880.7|12905.4|12881.4|12904.2|12880.2|0
1682373300000|2023-04-24 21:55:00|12904.8|12880.8|12904.5|12880.5|12904.8|12880.8|12904.5|12880.5|0
1682373600000|2023-04-24 22:00:00|12907.1|12883.1|12906.6|12882.6|12907.3|12883.3|12905.1|12881.1|0
1682373900000|2023-04-24 22:05:00|12907|12883|12907.2|12883.2|12907.7|12883.7|12906.1|12882.1|0
1682374200000|2023-04-24 22:10:00|12906.7|12882.7|12906.1|12882.1|12906.7|12882.7|12905.6|12881.6|0
1682374500000|2023-04-24 22:15:00|12905.7|12881.7|12904.8|12880.8|12905.8|12881.8|12904.8|12880.8|0
1682374800000|2023-04-24 22:20:00|12905.3|12881.3|12909.8|12885.8|12910|12886|12905.3|12881.3|0
1682375100000|2023-04-24 22:25:00|12910|12886|12906.9|12882.9|12910|12886|12906.2|12882.2|0
1682375400000|2023-04-24 22:30:00|12906.7|12882.7|12907.7|12883.7|12908.2|12884.2|12906.2|12882.2|0
1682375700000|2023-04-24 22:35:00|12908.2|12884.2|12908.2|12884.2|12908.2|12884.2|12907.7|12883.7|0
1682376000000|2023-04-24 22:40:00|12907.8|12883.8|12907.2|12883.2|12907.8|12883.8|12907.2|12883.2|0
1682376300000|2023-04-24 22:45:00|12906.7|12882.7|12906.2|12882.2|12906.7|12882.7|12905.7|12881.7|0
1682376600000|2023-04-24 22:50:00|12905.9|12881.9|12906.7|12882.7|12906.9|12882.9|12905.7|12881.7|0
1682376900000|2023-04-24 22:55:00|12906.5|12882.5|12904.6|12880.6|12906.7|12882.7|12904.6|12880.6|0
1682377200000|2023-04-24 23:00:00|12904.7|12880.7|12905.8|12881.8|12906.3|12882.3|12904.7|12880.7|0
1682377500000|2023-04-24 23:05:00|12905.5|12881.5|12905.8|12881.8|12906.8|12882.8|12905.2|12881.2|0
1682377800000|2023-04-24 23:10:00|12906.2|12882.2|12906.8|12882.8|12907.3|12883.3|12905.8|12881.8|0
1682378100000|2023-04-24 23:15:00|12906.3|12882.3|12904.7|12880.7|12906.8|12882.8|12904.7|12880.7|0
1682378400000|2023-04-24 23:20:00|12905.2|12881.2|12906.3|12882.3|12906.3|12882.3|12904.2|12880.2|0
1682378700000|2023-04-24 23:25:00|12905.8|12881.8|12905.3|12881.3|12905.8|12881.8|12904.7|12880.7|0
1682379000000|2023-04-24 23:30:00|12905.7|12881.7|12907.8|12883.8|12908.9|12884.9|12905.7|12881.7|0
1682379300000|2023-04-24 23:35:00|12907.4|12883.4|12907.8|12883.8|12907.8|12883.8|12906.8|12882.8|0
1682379600000|2023-04-24 23:40:00|12907.4|12883.4|12908.7|12884.7|12909.2|12885.2|12906.8|12882.8|0
1682379900000|2023-04-24 23:45:00|12909.2|12885.2|12909.2|12885.2|12909.7|12885.7|12908.2|12884.2|0
1682380200000|2023-04-24 23:50:00|12909.4|12885.4|12909.7|12885.7|12910.2|12886.2|12909.2|12885.2|0
1682380500000|2023-04-24 23:55:00|12909.3|12885.3|12907.2|12883.2|12909.3|12885.3|12907.2|12883.2|0
1682380800000|2023-04-25 00:00:00|12906.7|12882.7|12911.3|12887.3|12911.8|12887.8|12906.6|12882.6|0
1682381100000|2023-04-25 00:05:00|12911.4|12887.4|12910.1|12886.1|12911.9|12887.9|12909.9|12885.9|0
1682381400000|2023-04-25 00:10:00|12909.9|12885.9|12909.3|12885.3|12911.7|12887.7|12909.1|12885.1|0
1682381700000|2023-04-25 00:15:00|12909.5|12885.5|12907.1|12883.1|12909.8|12885.8|12907.1|12883.1|0
1682382000000|2023-04-25 00:20:00|12907.3|12883.3|12905.9|12881.9|12907.5|12883.5|12905|12881|0
1682382300000|2023-04-25 00:25:00|12905.5|12881.5|12906.6|12882.6|12907.1|12883.1|12905.5|12881.5|0
1682382600000|2023-04-25 00:30:00|12907.1|12883.1|12907.1|12883.1|12908|12884|12906.6|12882.6|0
1682382900000|2023-04-25 00:35:00|12907.5|12883.5|12906.4|12882.4|12908|12884|12905.9|12881.9|0
1682383200000|2023-04-25 00:40:00|12906.6|12882.6|12906.6|12882.6|12907.1|12883.1|12906.1|12882.1|0
1682383500000|2023-04-25 00:45:00|12906.1|12882.1|12906.1|12882.1|12907.1|12883.1|12906.1|12882.1|0
1682383800000|2023-04-25 00:50:00|12905.7|12881.7|12905.9|12881.9|12906.4|12882.4|12905|12881|0
1682384100000|2023-04-25 00:55:00|12906.4|12882.4|12910.9|12886.9|12910.9|12886.9|12905.5|12881.5|0
1682384400000|2023-04-25 01:00:00|12910.7|12886.7|12909.5|12899.5|12912|12902|12883.5|12873.5|7294
1682384700000|2023-04-25 01:05:00|12910|12900|12911|12901|12919|12909|12905|12895|6930
1682385000000|2023-04-25 01:10:00|12911.5|12901.5|12911|12901|12917.5|12907.5|12905.5|12895.5|4743
1682385300000|2023-04-25 01:15:00|12909.5|12899.5|12927.5|12917.5|12928|12918|12904|12894|4851
1682385600000|2023-04-25 01:20:00|12929.5|12919.5|12907.5|12897.5|12931.5|12921.5|12903.5|12893.5|6578
1682385900000|2023-04-25 01:25:00|12908.5|12898.5|12920.6|12910.6|12922.1|12912.1|12903.5|12893.5|2090
1682386200000|2023-04-25 01:30:00|12917.1|12907.1|12921.1|12911.1|12945.1|12935.1|12910.6|12900.6|22000
1682386500000|2023-04-25 01:35:00|12920.1|12910.1|12944.6|12934.6|12949.1|12939.1|12912.1|12902.1|13796
1682386800000|2023-04-25 01:40:00|12944.1|12934.1|12918.6|12908.6|12947.1|12937.1|12915.1|12905.1|21582
1682387100000|2023-04-25 01:45:00|12920.6|12910.6|12927.6|12917.6|12937.6|12927.6|12913.6|12903.6|8063
1682387400000|2023-04-25 01:50:00|12926.6|12916.6|12904.6|12894.6|12934.6|12924.6|12893.6|12883.6|18227
1682387700000|2023-04-25 01:55:00|12905.6|12895.6|12876.6|12866.6|12909.6|12899.6|12867.6|12857.6|10419
1682388000000|2023-04-25 02:00:00|12875.6|12865.6|12873.6|12863.6|12890.6|12880.6|12872.6|12862.6|13775
1682388300000|2023-04-25 02:05:00|12874.6|12864.6|12888.6|12878.6|12895.6|12885.6|12868.6|12858.6|5278
1682388600000|2023-04-25 02:10:00|12886.6|12876.6|12875.6|12865.6|12898.6|12888.6|12873.6|12863.6|9251
1682388900000|2023-04-25 02:15:00|12874.6|12864.6|12876.6|12866.6|12881.6|12871.6|12861.6|12851.6|5104
1682389200000|2023-04-25 02:20:00|12877.6|12867.6|12876.6|12866.6|12892.6|12882.6|12870.6|12860.6|8777
1682389500000|2023-04-25 02:25:00|12875.6|12865.6|12888.6|12878.6|12894.6|12884.6|12870.6|12860.6|8234
1682389800000|2023-04-25 02:30:00|12887.6|12877.6|12895.6|12885.6|12899.6|12889.6|12873.6|12863.6|5726
1682390100000|2023-04-25 02:35:00|12893.6|12883.6|12877.6|12867.6|12894.6|12884.6|12873.6|12863.6|8749
1682390400000|2023-04-25 02:40:00|12876.6|12866.6|12853.6|12843.6|12877.6|12867.6|12853.6|12843.6|7957
1682390700000|2023-04-25 02:45:00|12854.6|12844.6|12870.6|12860.6|12878.6|12868.6|12852.6|12842.6|3893
1682391000000|2023-04-25 02:50:00|12869.6|12859.6|12878.6|12868.6|12883.6|12873.6|12864.6|12854.6|3670
1682391300000|2023-04-25 02:55:00|12875.6|12865.6|12866.6|12856.6|12877.6|12867.6|12857.6|12847.6|3077
1682391600000|2023-04-25 03:00:00|12865.6|12855.6|12854.6|12844.6|12865.6|12855.6|12849.6|12839.6|5046
1682391900000|2023-04-25 03:05:00|12855.6|12845.6|12854.6|12844.6|12857.6|12847.6|12844.6|12834.6|4398
1682392200000|2023-04-25 03:10:00|12853.6|12843.6|12861.6|12851.6|12862.6|12852.6|12842.6|12832.6|4059
1682392500000|2023-04-25 03:15:00|12862.6|12852.6|12936.6|12926.6|12938.6|12928.6|12851.6|12841.6|6053
1682392800000|2023-04-25 03:20:00|12935.6|12925.6|12951.6|12941.6|12975.6|12965.6|12925.6|12915.6|13915
1682393100000|2023-04-25 03:25:00|12950.6|12940.6|12935.6|12925.6|12963.6|12953.6|12927.6|12917.6|8842
1682393400000|2023-04-25 03:30:00|12936.6|12926.6|12920.6|12910.6|12936.6|12926.6|12917.6|12907.6|2418
1682393700000|2023-04-25 03:35:00|12919.6|12909.6|12919.6|12909.6|12920.6|12910.6|12913.6|12903.6|1938
1682394000000|2023-04-25 03:40:00|12920.6|12910.6|12931.5|12921.5|12931.5|12921.5|12916.6|12906.6|1090
1682394300000|2023-04-25 03:45:00|12934|12924|12927|12917|12934|12924|12925|12915|1057
1682394600000|2023-04-25 03:50:00|12928|12918|12927|12917|12928|12918|12925|12915|1210
1682394900000|2023-04-25 03:55:00|12928|12918|12927|12917|12931|12921|12925|12915|1612
1682395200000|2023-04-25 04:00:00|12928|12918|12930|12920|12931|12921|12927|12917|860
1682395500000|2023-04-25 04:05:00|12929|12919|12930|12920|12930|12920|12929|12919|781
1682395800000|2023-04-25 04:10:00|12929|12919|12932|12922|12932|12922|12928|12918|658
1682396100000|2023-04-25 04:15:00|12931|12921|12935|12925|12935|12925|12931|12921|963
1682396400000|2023-04-25 04:20:00|12936|12926|12933|12923|12939|12929|12932|12922|1004
1682396700000|2023-04-25 04:25:00|12932|12922|12930|12920|12933|12923|12928|12918|1133
1682397000000|2023-04-25 04:30:00|12929|12919|12927|12917|12930|12920|12927|12917|1990
1682397300000|2023-04-25 04:35:00|12928|12918|12926|12916|12928|12918|12926|12916|871
1682397600000|2023-04-25 04:40:00|12927|12917|12930|12920|12932|12922|12926|12916|1127
1682397900000|2023-04-25 04:45:00|12928|12918|12931|12921|12931|12921|12926|12916|1051
1682398200000|2023-04-25 04:50:00|12932|12922|12935|12925|12936|12926|12931|12921|2309
1682398500000|2023-04-25 04:55:00|12934|12924|12936|12926|12938|12928|12933|12923|850
1682398800000|2023-04-25 05:00:00|12937|12927|12922|12912|12941|12931|12917|12907|6442
1682399100000|2023-04-25 05:05:00|12920|12910|12905|12895|12924|12914|12898|12888|6588
1682399400000|2023-04-25 05:10:00|12908|12898|12919|12909|12921|12911|12900|12890|5548
1682399700000|2023-04-25 05:15:00|12920|12910|12914|12904|12920|12910|12900|12890|11227
1682400000000|2023-04-25 05:20:00|12915|12905|12893|12883|12920|12910|12890|12880|3440
1682400300000|2023-04-25 05:25:00|12894|12884|12897|12887|12907|12897|12885|12875|5214
1682400600000|2023-04-25 05:30:00|12896|12886|12885|12875|12903|12893|12875|12865|6021
1682400900000|2023-04-25 05:35:00|12886|12876|12869|12859|12892|12882|12866|12856|5067
1682401200000|2023-04-25 05:40:00|12868|12858|12871|12861|12884|12874|12867|12857|3988
1682401500000|2023-04-25 05:45:00|12870|12860|12897|12887|12899|12889|12858|12848|4279
1682401800000|2023-04-25 05:50:00|12895|12885|12908|12898|12922|12912|12886|12876|4756
1682402100000|2023-04-25 05:55:00|12906|12896|12918|12908|12938|12928|12901|12891|4461
1682402400000|2023-04-25 06:00:00|12917|12907|12951|12941|12951|12941|12908|12898|4175
1682402700000|2023-04-25 06:05:00|12952|12942|12948|12938|12964|12954|12939|12929|5057
1682403000000|2023-04-25 06:10:00|12946|12936|12953|12943|12955|12945|12938|12928|3976
1682403300000|2023-04-25 06:15:00|12955|12945|12932|12922|12955|12945|12931|12921|5134
1682403600000|2023-04-25 06:20:00|12931|12921|12934|12924|12935|12925|12920|12910|3806
1682403900000|2023-04-25 06:25:00|12935|12925|12949|12939|12952|12942|12924|12914|3455
1682404200000|2023-04-25 06:30:00|12946|12936|12947|12937|12949|12939|12933|12923|8005
1682404500000|2023-04-25 06:35:00|12946|12936|12938|12928|12951|12941|12936|12926|7760
1682404800000|2023-04-25 06:40:00|12937|12927|12954|12944|12960|12950|12933|12923|7585
1682405100000|2023-04-25 06:45:00|12952|12942|12947|12937|12953|12943|12943|12933|4749
1682405400000|2023-04-25 06:50:00|12946|12936|12957|12947|12959|12949|12946|12936|4797
1682405700000|2023-04-25 06:55:00|12958|12948|12951|12941|12960|12950|12950|12940|11766
1682406000000|2023-04-25 07:00:00|12952|12942|12936|12925|12956|12945|12935|12924|7550
1682406300000|2023-04-25 07:05:00|12937|12926|12942|12931|12942|12931|12933|12922|1287
1682406600000|2023-04-25 07:10:00|12943|12932|12943|12932|12949|12938|12941|12930|1209
1682406900000|2023-04-25 07:15:00|12944|12933|12940|12929|12948|12937|12940|12928|943
1682407200000|2023-04-25 07:20:00|12939|12928|12938|12927|12940|12929|12937|12926|479
1682407500000|2023-04-25 07:25:00|12939|12926|12930|12919|12939|12928|12930|12918|641
1682407800000|2023-04-25 07:30:00|12931|12920|12931|12920|12931|12920|12927|12916|881
1682408100000|2023-04-25 07:35:00|12930|12919|12923|12911|12930|12919|12921|12910|1063
1682408400000|2023-04-25 07:40:00|12922|12912|12928|12917|12929|12918|12921|12910|1258
1682408700000|2023-04-25 07:45:00|12929|12916|12935|12924|12935|12924|12928|12916|433
1682409000000|2023-04-25 07:50:00|12936|12925|12938|12927|12939|12928|12936|12925|744
1682409300000|2023-04-25 07:55:00|12937|12926|12937|12926|12940|12928|12936|12925|1047
1682409600000|2023-04-25 08:00:00|12931.8|12920.8|12930.8|12918.8|12934.8|12922.8|12925.8|12914.8|1751
1682409900000|2023-04-25 08:05:00|12929.8|12919.8|12931.8|12920.8|12937.8|12926.8|12927.8|12916.8|1224
1682410200000|2023-04-25 08:10:00|12930.8|12919.8|12936.8|12925.8|12937.8|12926.8|12927.8|12916.8|2305
1682410500000|2023-04-25 08:15:00|12937.8|12926.8|12939.8|12928.8|12941.8|12929.8|12936.8|12925.8|2951
1682410800000|2023-04-25 08:20:00|12938.8|12927.8|12932.8|12921.8|12940.8|12929.8|12931.8|12920.8|2423
1682411100000|2023-04-25 08:25:00|12933.8|12922.8|12926.8|12914.8|12935.8|12924.8|12925.8|12913.8|1147
1682411400000|2023-04-25 08:30:00|12936|12912|12943.7|12919.7|12944.1|12920.1|12933.9|12909.9|0
1682411700000|2023-04-25 08:35:00|12943.9|12919.9|12948.4|12924.4|12948.8|12924.8|12941.5|12917.5|2238
1682412000000|2023-04-25 08:40:00|12948.8|12924.8|12947.1|12923.1|12950.4|12926.4|12946.1|12922.1|0
1682412300000|2023-04-25 08:45:00|12947.2|12923.2|12948.1|12924.1|12948.6|12924.6|12944.7|12920.7|0
1682412600000|2023-04-25 08:50:00|12947.7|12923.7|12944|12920|12947.7|12923.7|12944|12920|0
1682412900000|2023-04-25 08:55:00|12943.6|12919.6|12943.4|12919.4|12945.2|12921.2|12942.7|12918.7|0
1682413200000|2023-04-25 09:00:00|12928.8|12918.8|12939.8|12928.8|12939.8|12928.8|12928.8|12917.8|778
1682413500000|2023-04-25 09:05:00|12938.8|12927.8|12931.8|12920.8|12939.8|12928.8|12930.8|12919.8|498
1682413800000|2023-04-25 09:10:00|12932.8|12921.8|12930.8|12919.8|12933.8|12921.8|12930.8|12918.8|60
1682414100000|2023-04-25 09:15:00|12929.8|12918.8|12930.8|12919.8|12931.8|12920.8|12929.8|12918.8|227
1682414400000|2023-04-25 09:20:00|12931.8|12920.8|12929.8|12918.8|12935.8|12924.8|12928.8|12917.8|756
1682414700000|2023-04-25 09:25:00|12930.8|12919.8|12930.8|12918.8|12930.8|12919.8|12929.8|12918.8|508
1682415000000|2023-04-25 09:30:00|12931.8|12919.8|12930.8|12919.8|12934.8|12923.8|12930.8|12919.8|315
1682415300000|2023-04-25 09:35:00|12931.8|12920.8|12929.8|12918.8|12934.8|12923.8|12928.8|12917.8|2453
1682415600000|2023-04-25 09:40:00|12930.8|12919.8|12933.8|12922.8|12933.8|12922.8|12928.8|12916.8|513
1682415900000|2023-04-25 09:45:00|12931.8|12920.8|12932.8|12921.8|12933.8|12922.8|12931.8|12920.8|1004
1682416200000|2023-04-25 09:50:00|12931.8|12920.8|12927.8|12916.8|12931.8|12921.8|12927.8|12915.8|568
1682416500000|2023-04-25 09:55:00|12928.8|12915.8|12927.8|12916.8|12928.8|12916.8|12925.8|12914.8|533
1682416800000|2023-04-25 10:00:00|12928.8|12915.8|12932.8|12921.8|12934.8|12923.8|12927.8|12915.8|300
1682417100000|2023-04-25 10:05:00|12931.8|12920.8|12929.8|12918.8|12931.8|12920.8|12929.8|12917.8|196
1682417400000|2023-04-25 10:10:00|12928.8|12917.8|12923.8|12912.8|12928.8|12918.8|12923.8|12912.8|160
1682417700000|2023-04-25 10:15:00|12922.8|12911.8|12919.8|12908.8|12922.8|12911.8|12918.8|12907.8|137
1682418000000|2023-04-25 10:20:00|12920.8|12907.8|12915.8|12904.8|12920.8|12908.8|12914.8|12903.8|183
1682418300000|2023-04-25 10:25:00|12914.8|12903.8|12911.8|12900.8|12915.8|12904.8|12911.8|12899.8|104
1682418600000|2023-04-25 10:30:00|12912.8|12901.8|12913.8|12902.8|12913.8|12902.8|12912.8|12900.8|60
1682418900000|2023-04-25 10:35:00|12912.8|12901.8|12910.8|12899.8|12913.8|12901.8|12910.8|12898.8|191
1682419200000|2023-04-25 10:40:00|12909.8|12898.8|12908.8|12897.8|12910.8|12899.8|12907.8|12896.8|82
1682419500000|2023-04-25 10:45:00|12907.8|12896.8|12909.8|12898.8|12911.8|12900.8|12907.8|12896.8|56
1682419800000|2023-04-25 10:50:00|12908.8|12897.8|12917.8|12906.8|12918.8|12907.8|12907.8|12896.8|583
1682420100000|2023-04-25 10:55:00|12918.8|12907.8|12922.8|12911.8|12922.8|12911.8|12918.8|12907.8|117
1682420400000|2023-04-25 11:00:00|12923.8|12912.8|12920.8|12909.8|12923.8|12912.8|12917.8|12906.8|363
1682420700000|2023-04-25 11:05:00|12919.8|12908.8|12920.8|12909.8|12922.8|12911.8|12919.8|12908.8|525
1682421000000|2023-04-25 11:10:00|12919.8|12908.8|12923.8|12912.8|12923.8|12912.8|12919.8|12908.8|73
1682421300000|2023-04-25 11:15:00|12922.8|12911.8|12918.8|12907.8|12924.8|12913.8|12917.8|12906.8|343
1682421600000|2023-04-25 11:20:00|12919.8|12906.8|12918.8|12907.8|12920.8|12909.8|12918.8|12906.8|24
1682421900000|2023-04-25 11:25:00|12917.8|12906.8|12917.8|12906.8|12918.8|12907.8|12915.8|12904.8|183
1682422200000|2023-04-25 11:30:00|12918.8|12907.8|12917.8|12905.8|12918.8|12907.8|12915.8|12904.8|19
1682422500000|2023-04-25 11:35:00|12916.8|12906.8|12914.8|12903.8|12917.8|12906.8|12914.8|12903.8|25
1682422800000|2023-04-25 11:40:00|12915.8|12904.8|12925.8|12914.8|12925.8|12914.8|12915.8|12904.8|571
1682423100000|2023-04-25 11:45:00|12926.8|12915.8|12924.8|12913.8|12926.8|12915.8|12922.8|12911.8|347
1682423400000|2023-04-25 11:50:00|12923.8|12912.8|12917.8|12906.8|12923.8|12912.8|12917.8|12906.8|127
1682423700000|2023-04-25 11:55:00|12918.8|12907.8|12920.8|12909.8|12920.8|12909.8|12917.8|12906.8|177
1682424000000|2023-04-25 12:00:00|12919.8|12908.8|12922.8|12911.8|12922.8|12911.8|12918.8|12907.8|48
1682424300000|2023-04-25 12:05:00|12921.8|12910.8|12919.8|12908.8|12923.8|12912.8|12917.8|12906.8|83
1682424600000|2023-04-25 12:10:00|12920.8|12909.8|12921.8|12910.8|12921.8|12910.8|12920.8|12908.8|989
1682424900000|2023-04-25 12:15:00|12922.8|12911.8|12924.8|12913.8|12924.8|12913.8|12922.8|12910.8|12
1682425200000|2023-04-25 12:20:00|12925.8|12914.8|12926.8|12915.8|12927.8|12915.8|12923.8|12912.8|15
1682425500000|2023-04-25 12:25:00|12925.8|12914.8|12926.8|12915.8|12926.8|12915.8|12923.8|12911.8|13
1682425800000|2023-04-25 12:30:00|12927.8|12916.8|12924.8|12913.8|12927.8|12916.8|12923.8|12912.8|154
1682426100000|2023-04-25 12:35:00|12923.8|12912.8|12925.8|12914.8|12926.8|12915.8|12923.8|12912.8|109
1682426400000|2023-04-25 12:40:00|12924.8|12913.8|12924.8|12913.8|12925.8|12914.8|12923.8|12911.8|33
1682426700000|2023-04-25 12:45:00|12925.8|12914.8|12927.8|12916.8|12928.8|12917.8|12924.8|12913.8|49
1682427000000|2023-04-25 12:50:00|12926.8|12915.8|12924.8|12913.8|12927.8|12916.8|12924.8|12913.8|37
1682427300000|2023-04-25 12:55:00|12925.8|12914.8|12925.8|12913.8|12926.8|12914.8|12924.8|12913.8|69
1682427600000|2023-04-25 13:00:00|12924.8|12912.8|12923.8|12912.8|12925.8|12914.8|12922.8|12911.8|140
1682427900000|2023-04-25 13:05:00|12924.8|12911.8|12920.8|12909.8|12924.8|12911.8|12919.8|12907.8|87
1682428200000|2023-04-25 13:10:00|12919.8|12908.8|12918.8|12906.8|12919.8|12908.8|12917.8|12906.8|63
1682428500000|2023-04-25 13:15:00|12917.8|12905.8|12918.8|12907.8|12920.8|12908.8|12916.8|12905.8|29
1682428800000|2023-04-25 13:20:00|12919.8|12908.8|12920.8|12909.8|12920.8|12909.8|12918.8|12907.8|28
1682429100000|2023-04-25 13:25:00|12919.8|12908.8|12919.8|12908.8|12922.8|12911.8|12919.8|12908.8|44
1682429400000|2023-04-25 13:30:00|12920.8|12909.8|12929.8|12918.8|12931.8|12920.8|12913.8|12902.8|648
1682429700000|2023-04-25 13:35:00|12928.8|12917.8|12919.8|12908.8|12929.8|12917.8|12917.8|12906.8|247
1682430000000|2023-04-25 13:40:00|12918.8|12907.8|12925.8|12913.8|12926.8|12915.8|12915.8|12904.8|405
1682430300000|2023-04-25 13:45:00|12924.8|12912.8|12914.8|12903.8|12924.8|12912.8|12911.8|12900.8|526
1682430600000|2023-04-25 13:50:00|12915.8|12904.8|12908.8|12897.8|12918.8|12907.8|12908.8|12897.8|568
1682430900000|2023-04-25 13:55:00|12909.8|12896.8|12905.8|12893.8|12911.8|12900.8|12904.8|12892.8|1083
1682431200000|2023-04-25 14:00:00|12904.8|12892.8|12913.8|12902.8|12916.8|12905.8|12904.8|12892.8|692
1682431500000|2023-04-25 14:05:00|12914.8|12903.8|12913.8|12902.8|12918.8|12907.8|12909.8|12898.8|555
1682431800000|2023-04-25 14:10:00|12912.8|12901.8|12905.8|12894.8|12912.8|12901.8|12902.8|12891.8|166
1682432100000|2023-04-25 14:15:00|12904.8|12893.8|12904.8|12893.8|12906.8|12895.8|12901.8|12890.8|104
1682432400000|2023-04-25 14:20:00|12905.8|12894.8|12899.8|12888.8|12909.8|12898.8|12898.8|12887.8|517
1682432700000|2023-04-25 14:25:00|12900.8|12889.8|12901.8|12890.8|12902.8|12891.8|12898.8|12887.8|218
1682433000000|2023-04-25 14:30:00|12902.8|12891.8|12900.8|12889.8|12904.8|12893.8|12900.8|12889.8|467
1682433300000|2023-04-25 14:35:00|12899.8|12888.8|12897.8|12886.8|12901.8|12890.8|12896.8|12885.8|401
1682433600000|2023-04-25 14:40:00|12896.8|12885.8|12899.8|12888.8|12904.8|12893.8|12896.8|12885.8|1133
1682433900000|2023-04-25 14:45:00|12898.8|12887.8|12907.8|12896.8|12908.8|12897.8|12898.8|12887.8|578
1682434200000|2023-04-25 14:50:00|12908.8|12897.8|12908.8|12897.8|12912.8|12901.8|12907.8|12896.8|545
1682434500000|2023-04-25 14:55:00|12907.8|12896.8|12909.8|12898.8|12910.8|12899.8|12905.8|12894.8|607
1682434800000|2023-04-25 15:00:00|12910.8|12899.8|12911.8|12900.8|12913.8|12902.8|12908.8|12897.8|543
1682435100000|2023-04-25 15:05:00|12910.8|12899.8|12921.8|12910.8|12921.8|12910.8|12910.8|12899.8|1064
1682435400000|2023-04-25 15:10:00|12920.8|12909.8|12921.8|12910.8|12923.8|12912.8|12918.8|12907.8|562
1682435700000|2023-04-25 15:15:00|12920.8|12909.8|12916.8|12905.8|12922.8|12910.8|12915.8|12904.8|132
1682436000000|2023-04-25 15:20:00|12917.8|12906.8|12916.8|12905.8|12918.8|12906.8|12913.8|12902.8|1596
1682436300000|2023-04-25 15:25:00|12915.8|12904.8|12910.8|12899.8|12918.8|12906.8|12909.8|12898.8|137
1682436600000|2023-04-25 15:30:00|12909.8|12898.8|12910.8|12899.8|12914.8|12903.8|12909.8|12898.8|807
1682436900000|2023-04-25 15:35:00|12911.8|12898.8|12906.8|12895.8|12913.8|12902.8|12903.8|12892.8|349
1682437200000|2023-04-25 15:40:00|12905.8|12894.8|12906.8|12895.8|12907.8|12896.8|12904.8|12893.8|73
1682437500000|2023-04-25 15:45:00|12907.8|12896.8|12907.8|12896.8|12909.8|12897.8|12904.8|12893.8|1527
1682437800000|2023-04-25 15:50:00|12908.8|12897.8|12904.8|12893.8|12909.8|12897.8|12903.8|12892.8|78
1682438100000|2023-04-25 15:55:00|12903.8|12892.8|12897.8|12886.8|12904.8|12893.8|12896.8|12885.8|1328
1682438400000|2023-04-25 16:00:00|12898.8|12887.8|12903.8|12892.8|12905.8|12894.8|12898.8|12887.8|98
1682438700000|2023-04-25 16:05:00|12904.8|12893.8|12907.8|12896.8|12907.8|12896.8|12903.8|12892.8|134
1682439000000|2023-04-25 16:10:00|12906.8|12895.8|12905.8|12894.8|12907.8|12896.8|12905.8|12894.8|105
1682439300000|2023-04-25 16:15:00|12906.8|12895.8|12907.8|12896.8|12908.8|12897.8|12903.8|12892.8|51
1682439600000|2023-04-25 16:20:00|12908.8|12897.8|12906.8|12894.8|12909.8|12898.8|12906.8|12894.8|83
1682439900000|2023-04-25 16:25:00|12905.8|12895.8|12904.8|12892.8|12905.8|12895.8|12901.8|12890.8|28
1682440200000|2023-04-25 16:30:00|12903.8|12893.8|12900.8|12888.8|12904.8|12893.8|12900.8|12888.8|33
1682440500000|2023-04-25 16:35:00|12899.8|12889.8|12900.8|12889.8|12901.8|12889.8|12899.8|12888.8|25
1682440800000|2023-04-25 16:40:00|12901.8|12890.8|12904.8|12893.8|12904.8|12893.8|12901.8|12890.8|40
1682441100000|2023-04-25 16:45:00|12903.8|12892.8|12900.8|12889.8|12904.8|12892.8|12900.8|12888.8|177
1682441400000|2023-04-25 16:50:00|12901.8|12890.8|12899.8|12887.8|12902.8|12891.8|12899.8|12887.8|21
1682441700000|2023-04-25 16:55:00|12898.8|12888.8|12898.8|12887.8|12901.8|12889.8|12898.8|12886.8|271
1682442000000|2023-04-25 17:00:00|12899.8|12888.8|12903.8|12892.8|12905.8|12893.8|12898.8|12887.8|87
1682442300000|2023-04-25 17:05:00|12902.8|12891.8|12897.8|12885.8|12902.8|12891.8|12896.8|12885.8|192
1682442600000|2023-04-25 17:10:00|12896.8|12886.8|12891.8|12879.8|12898.8|12887.8|12891.8|12879.8|97
1682442900000|2023-04-25 17:15:00|12890.8|12880.8|12892.8|12881.8|12892.8|12881.8|12887.8|12875.8|90
1682443200000|2023-04-25 17:20:00|12893.8|12882.8|12888.8|12877.8|12893.8|12882.8|12888.8|12877.8|70
1682443500000|2023-04-25 17:25:00|12889.8|12878.8|12889.8|12878.8|12890.8|12879.8|12886.8|12875.8|110
1682443800000|2023-04-25 17:30:00|12890.8|12877.8|12894.8|12883.8|12895.8|12884.8|12889.8|12877.8|225
1682444100000|2023-04-25 17:35:00|12895.8|12884.8|12894.8|12883.8|12897.8|12885.8|12894.8|12883.8|176
1682444400000|2023-04-25 17:40:00|12893.8|12882.8|12896.8|12885.8|12896.8|12885.8|12892.8|12881.8|149
1682444700000|2023-04-25 17:45:00|12897.8|12886.8|12892.8|12881.8|12897.8|12886.8|12890.8|12879.8|167
1682445000000|2023-04-25 17:50:00|12893.8|12882.8|12891.8|12880.8|12893.8|12882.8|12890.8|12879.8|269
1682445300000|2023-04-25 17:55:00|12892.8|12881.8|12891.8|12880.8|12896.8|12885.8|12891.8|12880.8|257
1682445600000|2023-04-25 18:00:00|12892.8|12881.8|12885.8|12874.8|12894.8|12883.8|12885.8|12873.8|340
1682445900000|2023-04-25 18:05:00|12886.8|12875.8|12884.8|12873.8|12889.8|12877.8|12884.8|12873.8|16
1682446200000|2023-04-25 18:10:00|12885.8|12874.8|12884.8|12873.8|12885.8|12874.8|12883.8|12872.8|47
1682446500000|2023-04-25 18:15:00|12883.8|12872.8|12886.8|12875.8|12888.8|12877.8|12883.8|12872.8|162
1682446800000|2023-04-25 18:20:00|12887.8|12876.8|12886.8|12875.8|12890.8|12879.8|12885.8|12874.8|139
1682447100000|2023-04-25 18:25:00|12887.8|12876.8|12891.8|12880.8|12892.8|12881.8|12887.8|12876.8|72
1682447400000|2023-04-25 18:30:00|12890.8|12879.8|12888.8|12877.8|12892.8|12880.8|12888.8|12877.8|19
1682447700000|2023-04-25 18:35:00|12887.8|12876.8|12888.8|12877.8|12889.8|12878.8|12887.8|12876.8|23
1682448000000|2023-04-25 18:40:00|12887.8|12876.8|12882.3|12872.3|12887.8|12876.8|12882.3|12871.8|397
1682448300000|2023-04-25 18:45:00|12882.8|12872.8|12885.3|12875.3|12885.3|12875.3|12882.3|12872.3|41
1682448600000|2023-04-25 18:50:00|12885.8|12875.8|12884.3|12874.3|12888.3|12878.3|12884.3|12874.3|39
1682448900000|2023-04-25 18:55:00|12883.8|12873.8|12885.8|12875.8|12886.3|12876.3|12883.3|12873.3|138
1682449200000|2023-04-25 19:00:00|12885.3|12875.3|12887.3|12877.3|12889.3|12879.3|12884.8|12874.8|25
1682449500000|2023-04-25 19:05:00|12889.3|12879.3|12888.8|12878.8|12892.3|12882.3|12888.8|12878.8|75
1682449800000|2023-04-25 19:10:00|12889.3|12879.3|12892.8|12882.8|12892.8|12882.8|12889.3|12879.3|37
1682450100000|2023-04-25 19:15:00|12893.3|12883.3|12894.3|12884.3|12894.8|12884.8|12893.3|12883.3|15
1682450400000|2023-04-25 19:20:00|12894.8|12884.8|12899.3|12889.3|12899.8|12889.8|12894.8|12884.8|382
1682450700000|2023-04-25 19:25:00|12899.8|12889.8|12896.8|12886.8|12900.3|12890.3|12896.3|12886.3|268
1682451000000|2023-04-25 19:30:00|12897.3|12887.3|12896.8|12886.8|12898.8|12888.8|12896.8|12886.8|119
1682451300000|2023-04-25 19:35:00|12896.3|12886.3|12898.3|12888.3|12898.8|12888.8|12894.8|12884.8|242
1682451600000|2023-04-25 19:40:00|12898.8|12888.8|12898.3|12888.3|12900.3|12890.3|12896.8|12886.8|495
1682451900000|2023-04-25 19:45:00|12898.8|12888.8|12899.3|12889.3|12902.3|12892.3|12898.3|12888.3|482
1682452200000|2023-04-25 19:50:00|12898.8|12888.8|12902.3|12892.3|12902.3|12892.3|12896.3|12886.3|360
1682452500000|2023-04-25 19:55:00|12901.8|12891.8|12896.8|12886.8|12902.3|12892.3|12896.3|12886.3|329
1682452800000|2023-04-25 20:00:00|12897.3|12887.3|12906.8|12896.8|12906.8|12896.8|12895.3|12885.3|106
1682453100000|2023-04-25 20:05:00|12906.3|12896.3|12907.8|12897.8|12908.8|12898.8|12904.8|12894.8|23
1682453400000|2023-04-25 20:10:00|12908.3|12898.3|12905.3|12895.3|12908.8|12898.8|12904.3|12894.3|22
1682453700000|2023-04-25 20:15:00|12904.8|12894.8|12901.8|12891.8|12904.8|12894.8|12899.3|12889.3|23
1682454000000|2023-04-25 20:20:00|12901.3|12891.3|12902.8|12892.8|12902.8|12892.8|12900.8|12890.8|1
1682454300000|2023-04-25 20:25:00|12903.3|12893.3|12913.8|12903.8|12914.3|12904.3|12903.3|12893.3|246
1682454600000|2023-04-25 20:30:00|12913.3|12903.3|12909.8|12899.8|12913.3|12903.3|12909.8|12899.8|37
1682454900000|2023-04-25 20:35:00|12909.3|12899.3|12909.3|12899.3|12909.3|12899.3|12907.8|12897.8|7
1682455200000|2023-04-25 20:40:00|12909.8|12899.8|12912.8|12902.8|12912.8|12902.8|12909.8|12899.8|20
1682455500000|2023-04-25 20:45:00|12911.8|12901.8|12911.8|12901.8|12911.8|12901.8|12911.8|12901.8|5
1682455800000|2023-04-25 20:50:00|12911.3|12901.3|12907.8|12897.8|12911.3|12901.3|12905.3|12895.3|57
1682456100000|2023-04-25 20:55:00|12908.3|12898.3|12912.3|12902.3|12915.8|12905.8|12908.3|12898.3|79
1682456400000|2023-04-25 21:00:00|12911.8|12901.8|12905.8|12895.8|12912.8|12902.8|12904.8|12894.8|9
1682456700000|2023-04-25 21:05:00|12906.3|12896.3|12905.3|12895.3|12907.3|12897.3|12904.8|12894.8|13
1682457000000|2023-04-25 21:10:00|12905.8|12895.8|12907.3|12897.3|12907.3|12897.3|12905.8|12895.8|0
1682457300000|2023-04-25 21:15:00|12914.6|12890.6|12927.2|12903.2|12927.7|12903.7|12914.6|12890.6|0
1682457600000|2023-04-25 21:20:00|12927.7|12903.7|12927.1|12903.1|12927.8|12903.8|12926.7|12902.7|0
1682457900000|2023-04-25 21:25:00|12927.4|12903.4|12928.5|12904.5|12928.6|12904.6|12927|12903|0
1682458200000|2023-04-25 21:30:00|12928.4|12904.4|12928.3|12904.3|12928.6|12904.6|12928.3|12904.3|0
1682458500000|2023-04-25 21:35:00|12928.4|12904.4|12929.1|12905.1|12929.4|12905.4|12928.4|12904.4|0
1682458800000|2023-04-25 21:40:00|12929|12905|12928.5|12904.5|12929|12905|12928|12904|0
1682459100000|2023-04-25 21:45:00|12928.6|12904.6|12928.8|12904.8|12929.2|12905.2|12928.2|12904.2|0
1682459400000|2023-04-25 21:50:00|12928.9|12904.9|12929|12905|12929|12905|12928.3|12904.3|0
1682459700000|2023-04-25 21:55:00|12928.7|12904.7|12929.2|12905.2|12929.7|12905.7|12928.7|12904.7|0
1682460000000|2023-04-25 22:00:00|12929.1|12905.1|12932.4|12908.4|12932.9|12908.9|12923.9|12899.9|0
1682460300000|2023-04-25 22:05:00|12932.9|12908.9|12937.4|12913.4|12939.4|12915.4|12931.9|12907.9|0
1682460600000|2023-04-25 22:10:00|12937.7|12913.7|12933.4|12909.4|12937.7|12913.7|12930.4|12906.4|0
1682460900000|2023-04-25 22:15:00|12933.6|12909.6|12931.9|12907.9|12937.4|12913.4|12931.4|12907.4|0
1682461200000|2023-04-25 22:20:00|12932.6|12908.6|12930.6|12906.6|12934.9|12910.9|12929.9|12905.9|0
1682461500000|2023-04-25 22:25:00|12930.9|12906.9|12932.4|12908.4|12933.9|12909.9|12930.4|12906.4|0
1682461800000|2023-04-25 22:30:00|12933.3|12909.3|12935.3|12911.3|12935.3|12911.3|12932.3|12908.3|0
1682462100000|2023-04-25 22:35:00|12935.1|12911.1|12935.3|12911.3|12935.8|12911.8|12933.3|12909.3|0
1682462400000|2023-04-25 22:40:00|12935.8|12911.8|12936.3|12912.3|12937.3|12913.3|12934.6|12910.6|0
1682462700000|2023-04-25 22:45:00|12935.9|12911.9|12934.4|12910.4|12935.9|12911.9|12933.8|12909.8|0
1682463000000|2023-04-25 22:50:00|12934|12910|12929.9|12905.9|12934.9|12910.9|12929.4|12905.4|0
1682463300000|2023-04-25 22:55:00|12929.4|12905.4|12929.9|12905.9|12929.9|12905.9|12928.4|12904.4|0
1682463600000|2023-04-25 23:00:00|12929.4|12905.4|12924.9|12900.9|12929.6|12905.6|12923.9|12899.9|0
1682463900000|2023-04-25 23:05:00|12925.1|12901.1|12925.9|12901.9|12927.4|12903.4|12925.1|12901.1|0
1682464200000|2023-04-25 23:10:00|12926.4|12902.4|12927.9|12903.9|12927.9|12903.9|12924.9|12900.9|0
1682464500000|2023-04-25 23:15:00|12928.4|12904.4|12928.4|12904.4|12928.9|12904.9|12927.4|12903.4|0
1682464800000|2023-04-25 23:20:00|12928.9|12904.9|12930.9|12906.9|12931.4|12907.4|12928.1|12904.1|0
1682465100000|2023-04-25 23:25:00|12930.4|12906.4|12928.4|12904.4|12930.4|12906.4|12927.9|12903.9|0
1682465400000|2023-04-25 23:30:00|12928.8|12904.8|12931.9|12907.9|12931.9|12907.9|12928.4|12904.4|0
1682465700000|2023-04-25 23:35:00|12931.4|12907.4|12931.5|12907.5|12932.5|12908.5|12931|12907|0
1682466000000|2023-04-25 23:40:00|12931.9|12907.9|12930.5|12906.5|12932|12908|12930.5|12906.5|0
1682466300000|2023-04-25 23:45:00|12930|12906|12931.5|12907.5|12932.5|12908.5|12930|12906|0
1682466600000|2023-04-25 23:50:00|12931|12907|12931|12907|12931.5|12907.5|12930.5|12906.5|0
1682466900000|2023-04-25 23:55:00|12930.7|12906.7|12931|12907|12932|12908|12930.5|12906.5|0
1682467200000|2023-04-26 00:00:00|12930.5|12906.5|12926.6|12902.6|12932|12908|12926.6|12902.6|0
1682467500000|2023-04-26 00:05:00|12926.1|12902.1|12925.6|12901.6|12926.6|12902.6|12924|12900|0
1682467800000|2023-04-26 00:10:00|12926|12902|12925.4|12901.4|12926.1|12902.1|12924.8|12900.8|0
1682468100000|2023-04-26 00:15:00|12925.9|12901.9|12927.3|12903.3|12928|12904|12925.4|12901.4|0
1682468400000|2023-04-26 00:20:00|12927.8|12903.8|12930.5|12906.5|12931|12907|12927.8|12903.8|0
1682468700000|2023-04-26 00:25:00|12930.4|12906.4|12932.6|12908.6|12932.6|12908.6|12930.1|12906.1|0
1682469000000|2023-04-26 00:30:00|12933.1|12909.1|12933.6|12909.6|12934.7|12910.7|12933.1|12909.1|0
1682469300000|2023-04-26 00:35:00|12933.8|12909.8|12935|12911|12935.4|12911.4|12932.7|12908.7|0
1682469600000|2023-04-26 00:40:00|12935.4|12911.4|12933.2|12909.2|12935.4|12911.4|12932.9|12908.9|0
1682469900000|2023-04-26 00:45:00|12933.6|12909.6|12933.8|12909.8|12935.2|12911.2|12933.4|12909.4|0
1682470200000|2023-04-26 00:50:00|12934.3|12910.3|12934.6|12910.6|12935.7|12911.7|12934.1|12910.1|0
1682470500000|2023-04-26 00:55:00|12934.1|12910.1|12929.6|12905.6|12934.1|12910.1|12929.2|12905.2|0
1682470800000|2023-04-26 01:00:00|12915.3|12905.3|12926.3|12916.3|12937.8|12927.8|12915.3|12905.3|1199
1682471100000|2023-04-26 01:05:00|12926.8|12916.8|12944.8|12934.8|12944.8|12934.8|12921.3|12911.3|3323
1682471400000|2023-04-26 01:10:00|12945.3|12935.3|12930.3|12920.3|12945.3|12935.3|12930.3|12920.3|1991
1682471700000|2023-04-26 01:15:00|12930.8|12920.8|12953.8|12943.8|12956.3|12946.3|12930.8|12920.8|3421
1682472000000|2023-04-26 01:20:00|12953.3|12943.3|12950.8|12940.8|12954.3|12944.3|12941.3|12931.3|2350
1682472300000|2023-04-26 01:25:00|12951.3|12941.3|12945.3|12935.3|12964.3|12954.3|12939.8|12929.8|5569
1682472600000|2023-04-26 01:30:00|12941.3|12931.3|12894.3|12884.3|12944.8|12934.8|12889.8|12879.8|20747
1682472900000|2023-04-26 01:35:00|12897.8|12887.8|12919.3|12909.3|12927.8|12917.8|12878.3|12868.3|11561
1682473200000|2023-04-26 01:40:00|12920.3|12910.3|12926.8|12916.8|12941.3|12931.3|12901.3|12891.3|9837
1682473500000|2023-04-26 01:45:00|12928.8|12918.8|12895.8|12885.8|12929.8|12919.8|12895.8|12885.8|3901
1682473800000|2023-04-26 01:50:00|12896.8|12886.8|12890.8|12880.8|12901.8|12891.8|12877.8|12867.8|4816
1682474100000|2023-04-26 01:55:00|12889.8|12879.8|12882.8|12872.8|12898.8|12888.8|12875.8|12865.8|4785
1682474400000|2023-04-26 02:00:00|12883.8|12873.8|12877.8|12867.8|12887.8|12877.8|12863.8|12853.8|3671
1682474700000|2023-04-26 02:05:00|12874.8|12864.8|12869.8|12859.8|12878.8|12868.8|12861.8|12851.8|3134
1682475000000|2023-04-26 02:10:00|12867.8|12857.8|12863|12853|12875.8|12865.8|12856.8|12846.8|2442
1682475300000|2023-04-26 02:15:00|12864|12854|12876|12866|12889|12879|12862|12852|2635
1682475600000|2023-04-26 02:20:00|12877|12867|12885|12875|12892|12882|12877|12867|3105
1682475900000|2023-04-26 02:25:00|12884|12874|12905|12895|12914|12904|12884|12874|6724
1682476200000|2023-04-26 02:30:00|12904|12894|12888|12878|12909|12899|12877|12867|6164
1682476500000|2023-04-26 02:35:00|12889|12879|12895|12885|12907|12897|12887|12877|3691
1682476800000|2023-04-26 02:40:00|12897|12887|12895|12885|12908|12898|12879|12869|2484
1682477100000|2023-04-26 02:45:00|12896|12886|12911|12901|12911|12901|12888|12878|4368
1682477400000|2023-04-26 02:50:00|12909|12899|12941|12931|12941|12931|12909|12899|3434
1682477700000|2023-04-26 02:55:00|12940|12930|12969|12959|12975|12965|12935|12925|3995
1682478000000|2023-04-26 03:00:00|12967|12957|12962|12952|12975|12965|12956|12946|7099
1682478300000|2023-04-26 03:05:00|12963|12953|12978|12968|12980|12970|12954|12944|3744
1682478600000|2023-04-26 03:10:00|12977|12967|12977|12967|12979|12969|12961|12951|4204
1682478900000|2023-04-26 03:15:00|12976|12966|12972|12962|12991|12981|12958|12948|5512
1682479200000|2023-04-26 03:20:00|12970|12960|12966|12956|12986|12976|12962|12952|9607
1682479500000|2023-04-26 03:25:00|12968|12958|12964|12954|12972|12962|12960|12950|2905
1682479800000|2023-04-26 03:30:00|12965|12955|12960|12950|12965|12955|12957|12947|1545
1682480100000|2023-04-26 03:35:00|12958|12948|12960|12950|12963|12953|12957|12947|1783
1682480400000|2023-04-26 03:40:00|12961|12951|12966|12956|12967|12957|12959|12949|1673
1682480700000|2023-04-26 03:45:00|12967|12957|12968|12958|12971|12961|12966|12956|2967
1682481000000|2023-04-26 03:50:00|12969|12959|12962|12952|12971|12961|12962|12952|1636
1682481300000|2023-04-26 03:55:00|12963|12953|12959|12949|12965|12955|12957|12947|2071
1682481600000|2023-04-26 04:00:00|12958|12948|12953|12943|12959|12949|12952|12942|1098
1682481900000|2023-04-26 04:05:00|12952|12942|12952|12942|12955|12945|12952|12942|1410
1682482200000|2023-04-26 04:10:00|12951|12941|12951|12941|12951|12941|12946|12936|1581
1682482500000|2023-04-26 04:15:00|12950|12940|12949|12939|12951|12941|12946|12936|1508
1682482800000|2023-04-26 04:20:00|12948|12938|12953|12943|12954|12944|12948|12938|1908
1682483100000|2023-04-26 04:25:00|12952|12942|12948|12938|12953|12943|12948|12938|1422
1682483400000|2023-04-26 04:30:00|12949|12939|12953|12943|12953|12943|12948|12938|1357
1682483700000|2023-04-26 04:35:00|12954|12944|12959|12949|12959|12949|12953|12943|1271
1682484000000|2023-04-26 04:40:00|12958|12948|12954|12944|12959|12949|12954|12944|1402
1682484300000|2023-04-26 04:45:00|12953|12943|12954|12944|12954|12944|12948|12938|1372
1682484600000|2023-04-26 04:50:00|12953|12943|12958|12948|12958|12948|12952|12942|1648
1682484900000|2023-04-26 04:55:00|12957|12947|12957|12947|12958|12948|12952|12942|1656
1682485200000|2023-04-26 05:00:00|12958|12948|12976|12966|12979|12969|12953|12943|3866
1682485500000|2023-04-26 05:05:00|12977|12967|12971|12961|12978|12968|12963|12953|2366
1682485800000|2023-04-26 05:10:00|12970|12960|12970|12960|12995|12985|12969|12959|3678
1682486100000|2023-04-26 05:15:00|12971|12961|12976|12966|12976|12966|12963|12953|3269
1682486400000|2023-04-26 05:20:00|12977|12967|12966|12956|12977|12967|12964|12954|2593
1682486700000|2023-04-26 05:25:00|12967|12957|12984|12974|12989|12979|12961|12951|2442
1682487000000|2023-04-26 05:30:00|12983|12973|12975|12965|12987|12977|12974|12964|3012
1682487300000|2023-04-26 05:35:00|12974|12964|12971|12961|12980|12970|12963|12953|3942
1682487600000|2023-04-26 05:40:00|12973|12963|12979|12969|12979|12969|12970|12960|2522
1682487900000|2023-04-26 05:45:00|12977|12967|12986|12976|12989|12979|12972|12962|3466
1682488200000|2023-04-26 05:50:00|12984|12974|12986|12976|12987|12977|12978|12968|2677
1682488500000|2023-04-26 05:55:00|12987|12977|13000|12990|13002|12992|12978|12968|3646
1682488800000|2023-04-26 06:00:00|13001|12991|12986|12976|13003|12993|12985|12975|3948
1682489100000|2023-04-26 06:05:00|12987|12977|12964|12954|12987|12977|12964|12954|4672
1682489400000|2023-04-26 06:10:00|12966|12956|12967|12957|12971|12961|12954|12944|2214
1682489700000|2023-04-26 06:15:00|12968|12958|12956|12946|12972|12962|12954|12944|2963
1682490000000|2023-04-26 06:20:00|12955|12945|12961|12951|12962|12952|12949|12939|2291
1682490300000|2023-04-26 06:25:00|12963|12953|12959|12949|12966|12956|12959|12949|3184
1682490600000|2023-04-26 06:30:00|12958|12948|12948|12938|12966|12956|12947|12937|3723
1682490900000|2023-04-26 06:35:00|12947|12937|12957|12947|12957|12947|12941|12931|2909
1682491200000|2023-04-26 06:40:00|12956|12946|12959|12949|12961|12951|12953|12943|3843
1682491500000|2023-04-26 06:45:00|12958|12948|12957|12947|12960|12950|12953|12943|4766
1682491800000|2023-04-26 06:50:00|12956|12946|12963|12953|12964|12954|12952|12942|4413
1682492100000|2023-04-26 06:55:00|12961|12951|12957|12947|12964|12954|12953|12943|4186
1682492400000|2023-04-26 07:00:00|12959|12948|12935|12923|12961|12949|12933|12920|4339
1682492700000|2023-04-26 07:05:00|12936|12924|12946|12933|12948|12937|12935|12923|1312
1682493000000|2023-04-26 07:10:00|12947|12934|12944|12932|12951|12939|12944|12932|583
1682493300000|2023-04-26 07:15:00|12945|12934|12947|12935|12950|12938|12943|12932|831
1682493600000|2023-04-26 07:20:00|12946|12934|12946|12935|12950|12937|12943|12931|618
1682493900000|2023-04-26 07:25:00|12947|12936|12951|12938|12953|12941|12943|12931|1644
1682494200000|2023-04-26 07:30:00|12950|12939|12946|12934|12951|12939|12943|12931|2843
1682494500000|2023-04-26 07:35:00|12945|12935|12948|12936|12953|12940|12945|12935|257
1682494800000|2023-04-26 07:40:00|12949|12937|12947|12935|12950|12938|12947|12935|375
1682495100000|2023-04-26 07:45:00|12946|12936|12949|12937|12950|12938|12946|12935|1654
1682495400000|2023-04-26 07:50:00|12948|12938|12954|12942|12954|12943|12948|12936|443
1682495700000|2023-04-26 07:55:00|12955|12943|12962|12949|12962|12950|12954|12943|1898
1682496000000|2023-04-26 08:00:00|12961|12950|12954|12942|12963|12951|12954|12941|1602
1682496300000|2023-04-26 08:05:00|12953|12941|12944|12932|12955|12944|12942|12930|2019
1682496600000|2023-04-26 08:10:00|12943|12931|12944|12932|12947|12935|12940|12929|466
1682496900000|2023-04-26 08:15:00|12943|12931|12948|12936|12948|12937|12943|12931|1046
1682497200000|2023-04-26 08:20:00|12949|12937|12947|12936|12950|12938|12944|12932|294
1682497500000|2023-04-26 08:25:00|12946|12935|12953|12940|12953|12942|12946|12935|523
1682497800000|2023-04-26 08:30:00|12955.9|12931.9|12954.7|12930.7|12959.4|12935.4|12954.1|12930.1|4
1682498100000|2023-04-26 08:35:00|12955.2|12931.2|12955|12931|12959.1|12935.1|12955|12931|113
1682498400000|2023-04-26 08:40:00|12954.7|12930.7|12955.8|12931.8|12957.7|12933.7|12953.8|12929.8|0
1682498700000|2023-04-26 08:45:00|12956.3|12932.3|12958.4|12934.4|12959.5|12935.5|12955.4|12931.4|0
1682499000000|2023-04-26 08:50:00|12958.7|12934.7|12956.6|12932.6|12960.5|12936.5|12956|12932|0
1682499300000|2023-04-26 08:55:00|12956.4|12932.4|12958.5|12934.5|12961.4|12937.4|12956.2|12932.2|0
1682499600000|2023-04-26 09:00:00|12959|12935|12952|12940|12959.4|12943|12948|12935|200
1682499900000|2023-04-26 09:05:00|12951|12941|12952|12940|12953|12942|12951|12939|823
1682500200000|2023-04-26 09:10:00|12951|12941|12949|12938|12951|12941|12949|12938|65
1682500500000|2023-04-26 09:15:00|12947|12936|12950|12939|12950|12939|12945|12934|251
1682500800000|2023-04-26 09:20:00|12951|12940|12952|12941|12953|12942|12946|12935|388
1682501100000|2023-04-26 09:25:00|12951|12940|12949|12937|12952|12940|12945|12934|93
1682501400000|2023-04-26 09:30:00|12948|12936|12947|12936|12948|12937|12944|12933|58
1682501700000|2023-04-26 09:35:00|12946|12935|12946|12935|12947|12936|12945|12933|54
1682502000000|2023-04-26 09:40:00|12945|12934|12946|12935|12948|12936|12945|12934|25
1682502300000|2023-04-26 09:45:00|12947|12936|12952|12941|12952|12941|12947|12936|97
1682502600000|2023-04-26 09:50:00|12951|12940|12945|12934|12951|12940|12945|12934|121
1682502900000|2023-04-26 09:55:00|12946|12935|12944|12932|12947|12936|12943|12932|27
1682503200000|2023-04-26 10:00:00|12945|12933|12949|12938|12949|12938|12944|12933|79
1682503500000|2023-04-26 10:05:00|12950|12937|12950|12938|12952|12941|12950|12937|29
1682503800000|2023-04-26 10:10:00|12949|12939|12945|12933|12950|12939|12944|12933|57
1682504100000|2023-04-26 10:15:00|12944|12934|12947|12936|12947|12936|12944|12934|74
1682504400000|2023-04-26 10:20:00|12948|12935|12950|12938|12951|12940|12947|12935|106
1682504700000|2023-04-26 10:25:00|12949|12939|12951|12939|12951|12939|12949|12938|15
1682505000000|2023-04-26 10:30:00|12952|12940|12950|12938|12953|12941|12949|12938|44
1682505300000|2023-04-26 10:35:00|12949|12939|12947|12936|12950|12939|12946|12935|68
1682505600000|2023-04-26 10:40:00|12948|12937|12952|12941|12952|12941|12948|12937|30
1682505900000|2023-04-26 10:45:00|12951|12940|12952|12940|12953|12942|12950|12939|69
1682506200000|2023-04-26 10:50:00|12951|12941|12949|12938|12951|12941|12949|12938|250
1682506500000|2023-04-26 10:55:00|12948|12937|12949|12937|12950|12938|12947|12936|58
1682506800000|2023-04-26 11:00:00|12950|12938|12942|12931|12951|12939|12942|12931|80
1682507100000|2023-04-26 11:05:00|12941|12930|12941|12929|12942|12931|12940|12928|39
1682507400000|2023-04-26 11:10:00|12940|12928|12937|12925|12940|12929|12936|12925|140
1682507700000|2023-04-26 11:15:00|12936|12926|12944|12932|12944|12933|12936|12925|100
1682508000000|2023-04-26 11:20:00|12945|12933|12945|12934|12945|12934|12942|12931|167
1682508300000|2023-04-26 11:25:00|12946|12935|12947|12936|12949|12938|12945|12934|185
1682508600000|2023-04-26 11:30:00|12946|12935|12948|12937|12950|12939|12946|12935|43
1682508900000|2023-04-26 11:35:00|12949|12938|12948|12937|12950|12939|12948|12937|197
1682509200000|2023-04-26 11:40:00|12949|12938|12957|12946|12960|12949|12949|12938|209
1682509500000|2023-04-26 11:45:00|12958|12947|12956|12945|12961|12949|12956|12945|408
1682509800000|2023-04-26 11:50:00|12957|12944|12955|12943|12958|12947|12953|12942|77
1682510100000|2023-04-26 11:55:00|12954|12944|12959|12948|12960|12948|12954|12943|219
1682510400000|2023-04-26 12:00:00|12960|12949|12965|12953|12967|12956|12959|12948|675
1682510700000|2023-04-26 12:05:00|12964|12954|12968|12957|12970|12959|12964|12954|272
1682511000000|2023-04-26 12:10:00|12969|12958|12978|12967|12980|12968|12969|12958|549
1682511300000|2023-04-26 12:15:00|12979|12966|12979|12968|12980|12968|12976|12965|82
1682511600000|2023-04-26 12:20:00|12980|12969|12973|12962|12980|12969|12973|12962|75
1682511900000|2023-04-26 12:25:00|12974|12963|12972|12961|12975|12964|12972|12961|56
1682512200000|2023-04-26 12:30:00|12970|12959|12977|12965|12977|12966|12968|12957|164
1682512500000|2023-04-26 12:35:00|12975|12966|12974|12963|12976|12966|12974|12962|89
1682512800000|2023-04-26 12:40:00|12975|12962|12979|12968|12979|12968|12973|12962|171
1682513100000|2023-04-26 12:45:00|12980|12969|12977|12966|12982|12971|12977|12966|420
1682513400000|2023-04-26 12:50:00|12978|12967|12982|12970|12982|12971|12978|12967|298
1682513700000|2023-04-26 12:55:00|12981|12969|12983|12971|12983|12972|12980|12968|77
1682514000000|2023-04-26 13:00:00|12982|12970|12981|12970|12984|12972|12980|12969|95
1682514300000|2023-04-26 13:05:00|12980|12969|12984|12972|12985|12974|12979|12967|112
1682514600000|2023-04-26 13:10:00|12983|12971|12986|12975|12986|12975|12983|12971|97
1682514900000|2023-04-26 13:15:00|12985|12974|12982|12971|12985|12974|12982|12970|137
1682515200000|2023-04-26 13:20:00|12981|12970|12985|12974|12986|12974|12978|12967|457
1682515500000|2023-04-26 13:25:00|12984|12973|12997|12985|12997|12985|12984|12973|567
1682515800000|2023-04-26 13:30:00|12996|12984|12994|12982|13005|12994|12990|12979|2120
1682516100000|2023-04-26 13:35:00|12993|12983|13000|12988|13001|12990|12993|12982|661
1682516400000|2023-04-26 13:40:00|12999|12989|12994|12982|13003|12992|12994|12982|431
1682516700000|2023-04-26 13:45:00|12993|12983|12986|12975|12994|12983|12985|12973|404
1682517000000|2023-04-26 13:50:00|12985|12974|12980|12969|12987|12976|12979|12967|414
1682517300000|2023-04-26 13:55:00|12981|12970|12982|12971|12989|12978|12981|12970|1413
1682517600000|2023-04-26 14:00:00|12981|12970|12972|12961|12981|12970|12971|12960|554
1682517900000|2023-04-26 14:05:00|12971|12960|12971|12960|12975|12964|12969|12958|307
1682518200000|2023-04-26 14:10:00|12972|12959|12973|12961|12976|12965|12971|12959|251
1682518500000|2023-04-26 14:15:00|12972|12960|12963|12951|12972|12960|12962|12951|159
1682518800000|2023-04-26 14:20:00|12962|12952|12963|12952|12965|12954|12960|12949|220
1682519100000|2023-04-26 14:25:00|12964|12953|12965|12954|12967|12955|12961|12950|324
1682519400000|2023-04-26 14:30:00|12964|12953|12967|12955|12971|12959|12964|12953|229
1682519700000|2023-04-26 14:35:00|12966|12954|12969|12958|12970|12958|12962|12951|259
1682520000000|2023-04-26 14:40:00|12968|12957|12970|12958|12973|12962|12968|12957|313
1682520300000|2023-04-26 14:45:00|12969|12957|12970|12958|12970|12958|12966|12955|42
1682520600000|2023-04-26 14:50:00|12971|12959|12974|12963|12977|12965|12971|12958|113
1682520900000|2023-04-26 14:55:00|12973|12962|12974|12962|12975|12963|12972|12961|66
1682521200000|2023-04-26 15:00:00|12975|12963|12978|12967|12981|12970|12975|12963|326
1682521500000|2023-04-26 15:05:00|12979|12968|12982|12970|12982|12971|12979|12967|162
1682521800000|2023-04-26 15:10:00|12981|12969|12977|12966|12982|12971|12977|12966|234
1682522100000|2023-04-26 15:15:00|12976|12965|12975|12963|12977|12966|12973|12961|236
1682522400000|2023-04-26 15:20:00|12974|12962|12976|12965|12977|12966|12972|12961|196
1682522700000|2023-04-26 15:25:00|12975|12964|12974|12963|12975|12964|12969|12958|206
1682523000000|2023-04-26 15:30:00|12973|12962|12976|12965|12977|12965|12971|12960|1285
1682523300000|2023-04-26 15:35:00|12977|12966|12965|12954|12977|12966|12963|12952|856
1682523600000|2023-04-26 15:40:00|12964|12953|12970|12958|12970|12958|12963|12952|487
1682523900000|2023-04-26 15:45:00|12971|12959|12971|12959|12973|12961|12969|12958|192
1682524200000|2023-04-26 15:50:00|12972|12960|12968|12957|12975|12964|12968|12957|353
1682524500000|2023-04-26 15:55:00|12969|12958|12970|12959|12975|12964|12969|12958|383
1682524800000|2023-04-26 16:00:00|12969|12958|12974|12962|12976|12964|12969|12958|226
1682525100000|2023-04-26 16:05:00|12973|12963|12973|12961|12975|12963|12971|12960|391
1682525400000|2023-04-26 16:10:00|12972|12962|12974|12963|12975|12963|12972|12962|397
1682525700000|2023-04-26 16:15:00|12975|12962|12974|12962|12976|12965|12971|12960|416
1682526000000|2023-04-26 16:20:00|12973|12961|12975|12963|12975|12963|12971|12960|429
1682526300000|2023-04-26 16:25:00|12974|12962|12973|12962|12975|12962|12973|12962|85
1682526600000|2023-04-26 16:30:00|12972|12961|12974|12962|12978|12967|12972|12961|375
1682526900000|2023-04-26 16:35:00|12973|12961|12977|12966|12978|12967|12972|12961|154
1682527200000|2023-04-26 16:40:00|12976|12965|12977|12965|12978|12967|12976|12965|101
1682527500000|2023-04-26 16:45:00|12978|12966|12979|12968|12979|12968|12977|12965|174
1682527800000|2023-04-26 16:50:00|12978|12967|12977|12965|12978|12967|12976|12965|219
1682528100000|2023-04-26 16:55:00|12976|12966|12976|12965|12976|12966|12974|12962|189
1682528400000|2023-04-26 17:00:00|12977|12966|12978|12967|12979|12967|12976|12965|107
1682528700000|2023-04-26 17:05:00|12977|12966|12973|12962|12979|12968|12972|12960|338
1682529000000|2023-04-26 17:10:00|12972|12961|12974|12962|12974|12962|12971|12959|110
1682529300000|2023-04-26 17:15:00|12975|12963|12969|12958|12975|12963|12969|12958|152
1682529600000|2023-04-26 17:20:00|12970|12959|12969|12957|12970|12959|12968|12957|68
1682529900000|2023-04-26 17:25:00|12968|12958|12973|12961|12973|12962|12968|12957|156
1682530200000|2023-04-26 17:30:00|12972|12962|12972|12961|12973|12962|12970|12959|136
1682530500000|2023-04-26 17:35:00|12971|12960|12968|12956|12972|12960|12967|12956|121
1682530800000|2023-04-26 17:40:00|12969|12957|12967|12956|12969|12958|12967|12955|72
1682531100000|2023-04-26 17:45:00|12968|12957|12966|12955|12970|12959|12966|12955|185
1682531400000|2023-04-26 17:50:00|12965|12954|12966|12955|12966|12955|12963|12952|224
1682531700000|2023-04-26 17:55:00|12965|12954|12961|12949|12965|12954|12959|12948|310
1682532000000|2023-04-26 18:00:00|12960|12947|12958|12947|12960|12948|12957|12945|278
1682532300000|2023-04-26 18:05:00|12959|12948|12958|12947|12959|12948|12955|12944|353
1682532600000|2023-04-26 18:10:00|12957|12946|12956|12944|12957|12946|12955|12944|161
1682532900000|2023-04-26 18:15:00|12955|12943|12957|12945|12960|12949|12952|12941|315
1682533200000|2023-04-26 18:20:00|12956|12944|12957|12945|12957|12946|12953|12942|246
1682533500000|2023-04-26 18:25:00|12958|12946|12957|12945|12959|12947|12955|12943|268
1682533800000|2023-04-26 18:30:00|12958|12946|12960|12948|12960|12948|12958|12945|62
1682534100000|2023-04-26 18:35:00|12959|12947|12956|12945|12959|12948|12956|12945|296
1682534400000|2023-04-26 18:40:00|12955|12944|12956|12946|12958|12946|12954|12943|135
1682534700000|2023-04-26 18:45:00|12955.5|12945.5|12958.5|12948.5|12959|12949|12955.5|12945.5|95
1682535000000|2023-04-26 18:50:00|12957|12947|12953.5|12943.5|12958.5|12948.5|12953|12943|225
1682535300000|2023-04-26 18:55:00|12954.5|12944.5|12959|12949|12960.5|12950.5|12954|12944|379
1682535600000|2023-04-26 19:00:00|12959.5|12949.5|12956.5|12946.5|12959.5|12949.5|12956.5|12946.5|60
1682535900000|2023-04-26 19:05:00|12957.5|12947.5|12953.5|12943.5|12959.5|12949.5|12952|12942|244
1682536200000|2023-04-26 19:10:00|12953|12943|12953.5|12943.5|12959.5|12949.5|12952.5|12942.5|565
1682536500000|2023-04-26 19:15:00|12953|12943|12950.5|12940.5|12953|12943|12949.5|12939.5|252
1682536800000|2023-04-26 19:20:00|12950|12940|12953|12943|12953.5|12943.5|12950|12940|140
1682537100000|2023-04-26 19:25:00|12952.5|12942.5|12953.5|12943.5|12954|12944|12951|12941|149
1682537400000|2023-04-26 19:30:00|12952.5|12942.5|12950.5|12940.5|12952.5|12942.5|12950.5|12940.5|146
1682537700000|2023-04-26 19:35:00|12950|12940|12948.5|12938.5|12950|12940|12948.5|12938.5|127
1682538000000|2023-04-26 19:40:00|12949|12939|12947.5|12937.5|12949|12939|12947.5|12937.5|156
1682538300000|2023-04-26 19:45:00|12946.5|12936.5|12945.5|12935.5|12947|12937|12945.5|12935.5|189
1682538600000|2023-04-26 19:50:00|12944.5|12934.5|12952.5|12942.5|12952.5|12942.5|12944.5|12934.5|182
1682538900000|2023-04-26 19:55:00|12953|12943|12952.5|12942.5|12958|12948|12952.5|12942.5|224
1682539200000|2023-04-26 20:00:00|12951.5|12941.5|12953.5|12943.5|12955.5|12945.5|12950.5|12940.5|83
1682539500000|2023-04-26 20:05:00|12953|12943|12956|12946|12956|12946|12952.5|12942.5|27
1682539800000|2023-04-26 20:10:00|12956.5|12946.5|12957|12947|12959.5|12949.5|12955.5|12945.5|56
1682540100000|2023-04-26 20:15:00|12957.5|12947.5|12954|12944|12958.5|12948.5|12953.5|12943.5|63
1682540400000|2023-04-26 20:20:00|12954.5|12944.5|12958|12948|12958.5|12948.5|12954.5|12944.5|15
1682540700000|2023-04-26 20:25:00|12958.5|12948.5|12958.5|12948.5|12959.5|12949.5|12958.5|12948.5|6
1682541000000|2023-04-26 20:30:00|12959|12949|12957.5|12947.5|12959.5|12949.5|12957.5|12947.5|30
1682541300000|2023-04-26 20:35:00|12958|12948|12957.5|12947.5|12958.5|12948.5|12956.5|12946.5|15
1682541600000|2023-04-26 20:40:00|12957|12947|12959|12949|12959|12949|12956.5|12946.5|95
1682541900000|2023-04-26 20:45:00|12959.5|12949.5|12963|12953|12963.5|12953.5|12959|12949|191
1682542200000|2023-04-26 20:50:00|12962.5|12952.5|12963|12953|12963|12953|12962|12952|14
1682542500000|2023-04-26 20:55:00|12962.5|12952.5|12962.5|12952.5|12965|12955|12962.5|12952.5|59
1682542800000|2023-04-26 21:00:00|12963|12953|12964.5|12954.5|12964.5|12954.5|12962|12952|0
1682543100000|2023-04-26 21:05:00|12964|12954|12960.5|12950.5|12964.5|12954.5|12960|12950|2
1682543400000|2023-04-26 21:10:00|12962.5|12952.5|12964|12954|12964.5|12954.5|12962.5|12952.5|3
1682543700000|2023-04-26 21:15:00|12970.9|12946.9|12970.5|12946.5|12971.9|12947.9|12970.4|12946.4|1
1682544000000|2023-04-26 21:20:00|12970.4|12946.4|12969.1|12945.1|12970.5|12946.5|12969.1|12945.1|0
1682544300000|2023-04-26 21:25:00|12968.6|12944.6|12969.4|12945.4|12969.8|12945.8|12968.5|12944.5|0
1682544600000|2023-04-26 21:30:00|12969.7|12945.7|12970|12946|12970.5|12946.5|12969.4|12945.4|0
1682544900000|2023-04-26 21:35:00|12970.1|12946.1|12969.4|12945.4|12970.2|12946.2|12969.4|12945.4|0
1682545200000|2023-04-26 21:40:00|12969.5|12945.5|12970.4|12946.4|12970.5|12946.5|12969.2|12945.2|0
1682545500000|2023-04-26 21:45:00|12970.2|12946.2|12969.7|12945.7|12971|12947|12969.4|12945.4|0
1682545800000|2023-04-26 21:50:00|12969.6|12945.6|12971.9|12947.9|12971.9|12947.9|12969.3|12945.3|0
1682546100000|2023-04-26 21:55:00|12971.2|12947.2|12971.9|12947.9|12971.9|12947.9|12969.7|12945.7|0
1682546400000|2023-04-26 22:00:00|12968|12944|12965.8|12941.8|12969.6|12945.6|12965.5|12941.5|0
1682546700000|2023-04-26 22:05:00|12966|12942|12966.8|12942.8|12967.1|12943.1|12965.5|12941.5|0
1682547000000|2023-04-26 22:10:00|12967|12943|12963|12939|12968.1|12944.1|12962.5|12938.5|0
1682547300000|2023-04-26 22:15:00|12962.8|12938.8|12962.5|12938.5|12965|12941|12962|12938|0
1682547600000|2023-04-26 22:20:00|12962.7|12938.7|12965|12941|12965.5|12941.5|12962.5|12938.5|0
1682547900000|2023-04-26 22:25:00|12965.5|12941.5|12964.5|12940.5|12965.5|12941.5|12963.5|12939.5|0
1682548200000|2023-04-26 22:30:00|12964.3|12940.3|12965|12941|12965.5|12941.5|12963.5|12939.5|0
1682548500000|2023-04-26 22:35:00|12964.6|12940.6|12965.5|12941.5|12966.1|12942.1|12964.5|12940.5|0
1682548800000|2023-04-26 22:40:00|12965.1|12941.1|12964|12940|12965.1|12941.1|12964|12940|0
1682549100000|2023-04-26 22:45:00|12964.5|12940.5|12965|12941|12965.3|12941.3|12964|12940|0
1682549400000|2023-04-26 22:50:00|12965.3|12941.3|12966.6|12942.6|12966.6|12942.6|12965|12941|0
1682549700000|2023-04-26 22:55:00|12966.1|12942.1|12966.8|12942.8|12967.1|12943.1|12966.1|12942.1|0
1682550000000|2023-04-26 23:00:00|12966.6|12942.6|12966.7|12942.7|12967.7|12943.7|12966.2|12942.2|0
1682550300000|2023-04-26 23:05:00|12966.9|12942.9|12965.7|12941.7|12967.7|12943.7|12965.2|12941.2|0
1682550600000|2023-04-26 23:10:00|12965.5|12941.5|12966.2|12942.2|12966.2|12942.2|12964.7|12940.7|0
1682550900000|2023-04-26 23:15:00|12966|12942|12965.2|12941.2|12966.2|12942.2|12964.7|12940.7|0
1682551200000|2023-04-26 23:20:00|12965.7|12941.7|12966.2|12942.2|12966.9|12942.9|12964.7|12940.7|0
1682551500000|2023-04-26 23:25:00|12966.7|12942.7|12966.2|12942.2|12966.7|12942.7|12966.2|12942.2|0
1682551800000|2023-04-26 23:30:00|12966.4|12942.4|12964.7|12940.7|12966.7|12942.7|12964.2|12940.2|0
1682552100000|2023-04-26 23:35:00|12965.1|12941.1|12963.3|12939.3|12965.7|12941.7|12963.3|12939.3|0
1682552400000|2023-04-26 23:40:00|12963.6|12939.6|12964.9|12940.9|12965.4|12941.4|12962.8|12938.8|0
1682552700000|2023-04-26 23:45:00|12965.1|12941.1|12965.4|12941.4|12965.9|12941.9|12964.3|12940.3|0
1682553000000|2023-04-26 23:50:00|12964.9|12940.9|12968.4|12944.4|12968.4|12944.4|12964.9|12940.9|0
1682553300000|2023-04-26 23:55:00|12968.2|12944.2|12967.9|12943.9|12968.4|12944.4|12966.9|12942.9|0
1682553600000|2023-04-27 00:00:00|12968.1|12944.1|12966.3|12942.3|12968.1|12944.1|12964.5|12940.5|0
1682553900000|2023-04-27 00:05:00|12966.5|12942.5|12962.5|12938.5|12966.5|12942.5|12962|12938|0
1682554200000|2023-04-27 00:10:00|12962|12938|12965|12941|12966|12942|12961.5|12937.5|0
1682554500000|2023-04-27 00:15:00|12965.5|12941.5|12962.9|12938.9|12965.5|12941.5|12962.4|12938.4|0
1682554800000|2023-04-27 00:20:00|12962.6|12938.6|12961.9|12937.9|12962.9|12938.9|12960.5|12936.5|0
1682555100000|2023-04-27 00:25:00|12962.4|12938.4|12965.7|12941.7|12965.7|12941.7|12961.9|12937.9|0
1682555400000|2023-04-27 00:30:00|12965.9|12941.9|12963.8|12939.8|12965.9|12941.9|12963.8|12939.8|0
1682555700000|2023-04-27 00:35:00|12963.4|12939.4|12962.9|12938.9|12964.5|12940.5|12962.9|12938.9|0
1682556000000|2023-04-27 00:40:00|12962.4|12938.4|12961.9|12937.9|12962.4|12938.4|12961.1|12937.1|0
1682556300000|2023-04-27 00:45:00|12962.4|12938.4|12961.4|12937.4|12962.4|12938.4|12961.4|12937.4|0
1682556600000|2023-04-27 00:50:00|12960.9|12936.9|12962.9|12938.9|12963.4|12939.4|12960.5|12936.5|0
1682556900000|2023-04-27 00:55:00|12963.4|12939.4|12970.5|12946.5|12971|12947|12963.2|12939.2|0
1682557200000|2023-04-27 01:00:00|12968.5|12958.5|12954|12944|12969.5|12959.5|12953|12943|2715
1682557500000|2023-04-27 01:05:00|12953.5|12943.5|12948.5|12938.5|12957.5|12947.5|12948|12938|1792
1682557800000|2023-04-27 01:10:00|12949|12939|12950.5|12940.5|12956.5|12946.5|12937|12927|1355
1682558100000|2023-04-27 01:15:00|12950|12940|12951|12941|12956.5|12946.5|12940.5|12930.5|2684
1682558400000|2023-04-27 01:20:00|12951.5|12941.5|12930|12920|12955|12945|12929.5|12919.5|1872
1682558700000|2023-04-27 01:25:00|12930.5|12920.5|12940|12930|12942|12932|12928.5|12918.5|2965
1682559000000|2023-04-27 01:30:00|12940.5|12930.5|12962|12952|12963.5|12953.5|12903.5|12893.5|16325
1682559300000|2023-04-27 01:35:00|12963|12953|12956|12946|12979|12969|12938.5|12928.5|9895
1682559600000|2023-04-27 01:40:00|12955.5|12945.5|12954.5|12944.5|12970.5|12960.5|12942.5|12932.5|7693
1682559900000|2023-04-27 01:45:00|12955|12945|12943|12933|12955|12945|12927|12917|8996
1682560200000|2023-04-27 01:50:00|12942|12932|12925|12915|12946|12936|12905|12895|10554
1682560500000|2023-04-27 01:55:00|12924|12914|12937|12927|12938|12928|12913|12903|5441
1682560800000|2023-04-27 02:00:00|12938|12928|12926|12916|12939|12929|12921|12911|5837
1682561100000|2023-04-27 02:05:00|12927|12917|12953|12943|12959|12949|12923|12913|4782
1682561400000|2023-04-27 02:10:00|12954|12944|12948|12938|12960|12950|12945|12935|8101
1682561700000|2023-04-27 02:15:00|12949|12939|12949|12939|12952|12942|12929|12919|6430
1682562000000|2023-04-27 02:20:00|12951|12941|12969|12959|12970|12960|12947|12937|3042
1682562300000|2023-04-27 02:25:00|12968|12958|12979|12969|12985|12975|12968|12958|5550
1682562600000|2023-04-27 02:30:00|12978|12968|12986|12976|12992|12982|12971|12961|3745
1682562900000|2023-04-27 02:35:00|12985|12975|12970|12960|12985|12975|12955|12945|2852
1682563200000|2023-04-27 02:40:00|12971|12961|12982|12972|12990|12980|12968|12958|3196
1682563500000|2023-04-27 02:45:00|12983|12973|12972|12962|12987|12977|12969|12959|4071
1682563800000|2023-04-27 02:50:00|12973|12963|12967|12957|12981|12971|12964|12954|2378
1682564100000|2023-04-27 02:55:00|12968|12958|12985|12975|12988|12978|12963|12953|2542
1682564400000|2023-04-27 03:00:00|12986|12976|12984|12974|12996|12986|12975|12965|3405
1682564700000|2023-04-27 03:05:00|12985|12975|12963|12953|12986|12976|12962|12952|2197
1682565000000|2023-04-27 03:10:00|12964|12954|12981|12971|12986|12976|12963|12953|1787
1682565300000|2023-04-27 03:15:00|12982|12972|12970|12960|12996|12986|12969|12959|2899
1682565600000|2023-04-27 03:20:00|12971|12961|12983|12973|12990|12980|12971|12961|3258
1682565900000|2023-04-27 03:25:00|12984|12974|12974|12964|12988|12978|12971|12961|3376
1682566200000|2023-04-27 03:30:00|12975|12965|12984|12974|12986|12976|12972|12962|614
1682566500000|2023-04-27 03:35:00|12983|12973|12984|12974|12988|12978|12978|12968|596
1682566800000|2023-04-27 03:40:00|12983|12973|12980|12970|12984|12974|12978|12968|518
1682567100000|2023-04-27 03:45:00|12981|12971|12984|12974|12986|12976|12979|12969|452
1682567400000|2023-04-27 03:50:00|12985|12975|12987|12977|12988|12978|12981|12971|632
1682567700000|2023-04-27 03:55:00|12986|12976|12981|12971|12986|12976|12978|12968|719
1682568000000|2023-04-27 04:00:00|12980|12970|12982|12972|12982|12972|12975|12965|4541
1682568300000|2023-04-27 04:05:00|12981|12971|12980|12970|12982|12972|12980|12970|159
1682568600000|2023-04-27 04:10:00|12981|12971|12987|12977|12987|12977|12980|12970|400
1682568900000|2023-04-27 04:15:00|12988|12978|12990|12980|12991|12981|12988|12978|859
1682569200000|2023-04-27 04:20:00|12991|12981|12990|12980|12992|12982|12990|12980|234
1682569500000|2023-04-27 04:25:00|12991|12981|12993|12983|12997|12987|12990|12980|1593
1682569800000|2023-04-27 04:30:00|12994|12984|12992|12982|12995|12985|12991|12981|269
1682570100000|2023-04-27 04:35:00|12993|12983|12991|12981|12993|12983|12991|12981|381
1682570400000|2023-04-27 04:40:00|12992|12982|12992|12982|12992|12982|12987|12977|413
1682570700000|2023-04-27 04:45:00|12993|12983|12990|12980|12993|12983|12990|12980|241
1682571000000|2023-04-27 04:50:00|12991|12981|12993|12983|12993|12983|12990|12980|508
1682571300000|2023-04-27 04:55:00|12992|12982|12999|12989|12999|12989|12991|12981|1663
1682571600000|2023-04-27 05:00:00|12994|12984|12988|12978|13000|12990|12981|12971|5847
1682571900000|2023-04-27 05:05:00|12989|12979|12985|12975|12989|12979|12976|12966|1823
1682572200000|2023-04-27 05:10:00|12986|12976|12985|12975|12988|12978|12972|12962|1685
1682572500000|2023-04-27 05:15:00|12984|12974|12987|12977|12989|12979|12980|12970|1985
1682572800000|2023-04-27 05:20:00|12986|12976|13003|12993|13006|12996|12984|12974|2707
1682573100000|2023-04-27 05:25:00|13002|12992|13016|13006|13021|13011|12999|12989|4516
1682573400000|2023-04-27 05:30:00|13017|13007|13035|13025|13035|13025|13016|13006|5777
1682573700000|2023-04-27 05:35:00|13034|13024|13066|13056|13066|13056|13034|13024|7551
1682574000000|2023-04-27 05:40:00|13068|13058|13105|13095|13108|13098|13067|13057|11247
1682574300000|2023-04-27 05:45:00|13104|13094|13128|13118|13136|13126|13099|13089|12017
1682574600000|2023-04-27 05:50:00|13129|13119|13109|13099|13133|13123|13106|13096|6166
1682574900000|2023-04-27 05:55:00|13108|13098|13115|13105|13115|13105|13105|13095|3195
1682575200000|2023-04-27 06:00:00|13116|13106|13117|13107|13130|13120|13111|13101|3995
1682575500000|2023-04-27 06:05:00|13116|13106|13107|13097|13118|13108|13105|13095|2361
1682575800000|2023-04-27 06:10:00|13108|13098|13099|13089|13112|13102|13091|13081|4556
1682576100000|2023-04-27 06:15:00|13100|13090|13101|13091|13106|13096|13093|13083|3271
1682576400000|2023-04-27 06:20:00|13102|13092|13096|13086|13114|13104|13094|13084|2918
1682576700000|2023-04-27 06:25:00|13095|13085|13080|13070|13098|13088|13077|13067|2209
1682577000000|2023-04-27 06:30:00|13079|13069|13092|13082|13096|13086|13075|13065|2566
1682577300000|2023-04-27 06:35:00|13093|13083|13094|13084|13096|13086|13085|13075|2525
1682577600000|2023-04-27 06:40:00|13093|13083|13095|13085|13102|13092|13089|13079|3562
1682577900000|2023-04-27 06:45:00|13094|13084|13081|13071|13094|13084|13076|13066|2836
1682578200000|2023-04-27 06:50:00|13080|13070|13088|13078|13089|13079|13075|13065|3623
1682578500000|2023-04-27 06:55:00|13087|13077|13088|13078|13093|13083|13084|13074|8510
1682578800000|2023-04-27 07:00:00|13089|13077|13092|13081|13093|13082|13082|13071|1874
1682579100000|2023-04-27 07:05:00|13091|13080|13091|13079|13091|13080|13077|13066|1007
1682579400000|2023-04-27 07:10:00|13090|13080|13087|13076|13093|13082|13086|13075|941
1682579700000|2023-04-27 07:15:00|13088|13077|13078|13067|13089|13078|13076|13065|1806
1682580000000|2023-04-27 07:20:00|13077|13066|13078|13067|13079|13068|13075|13064|775
1682580300000|2023-04-27 07:25:00|13077|13066|13080|13069|13080|13069|13075|13064|566
1682580600000|2023-04-27 07:30:00|13079|13068|13077|13066|13080|13069|13075|13063|461
1682580900000|2023-04-27 07:35:00|13076|13065|13085|13073|13085|13073|13074|13063|964
1682581200000|2023-04-27 07:40:00|13084|13072|13089|13078|13090|13078|13083|13072|773
1682581500000|2023-04-27 07:45:00|13088|13076|13086|13075|13088|13077|13081|13070|902
1682581800000|2023-04-27 07:50:00|13085|13073|13086|13075|13090|13079|13082|13071|634
1682582100000|2023-04-27 07:55:00|13087|13076|13087|13076|13091|13080|13087|13075|349
1682582400000|2023-04-27 08:00:00|13086|13075|13079|13068|13092|13080|13079|13068|594
1682582700000|2023-04-27 08:05:00|13080|13070|13084|13073|13088|13076|13079|13067|512
1682583000000|2023-04-27 08:10:00|13083|13072|13092|13081|13093|13082|13083|13072|653
1682583300000|2023-04-27 08:15:00|13091|13080|13096|13085|13097|13086|13089|13078|1117
1682583600000|2023-04-27 08:20:00|13097|13086|13080|13068|13098|13086|13079|13068|1065
1682583900000|2023-04-27 08:25:00|13079|13069|13080|13067|13085|13073|13077|13066|1091
1682584200000|2023-04-27 08:30:00|13086.5|13062.5|13090.4|13066.4|13090.8|13066.8|13085.4|13061.4|8
1682584500000|2023-04-27 08:35:00|13090.1|13066.1|13087.2|13063.2|13090.8|13066.8|13086.5|13062.5|728
1682584800000|2023-04-27 08:40:00|13086.7|13062.7|13086.4|13062.4|13088.7|13064.7|13085.3|13061.3|0
1682585100000|2023-04-27 08:45:00|13086.9|13062.9|13086.1|13062.1|13087.1|13063.1|13084.3|13060.3|0
1682585400000|2023-04-27 08:50:00|13086.4|13062.4|13088.7|13064.7|13089.1|13065.1|13086.1|13062.1|0
1682585700000|2023-04-27 08:55:00|13089.1|13065.1|13088.9|13064.9|13089.3|13065.3|13087.3|13063.3|0
1682586000000|2023-04-27 09:00:00|13087|13073|13091|13079|13093|13082|13085|13073|316
1682586300000|2023-04-27 09:05:00|13090|13080|13094|13083|13094|13083|13087|13075|122
1682586600000|2023-04-27 09:10:00|13093|13082|13092|13081|13093|13082|13090|13079|88
1682586900000|2023-04-27 09:15:00|13093|13082|13090|13079|13095|13084|13088|13076|261
1682587200000|2023-04-27 09:20:00|13091|13080|13086|13075|13091|13080|13086|13074|228
1682587500000|2023-04-27 09:25:00|13087|13076|13080|13069|13087|13076|13079|13068|326
1682587800000|2023-04-27 09:30:00|13081|13070|13089|13078|13090|13079|13079|13068|465
1682588100000|2023-04-27 09:35:00|13090|13079|13091|13079|13091|13080|13087|13075|135
1682588400000|2023-04-27 09:40:00|13090|13080|13091|13080|13094|13083|13089|13078|133
1682588700000|2023-04-27 09:45:00|13092|13081|13089|13077|13092|13081|13088|13077|63
1682589000000|2023-04-27 09:50:00|13088|13076|13088|13077|13088|13077|13086|13075|100
1682589300000|2023-04-27 09:55:00|13087|13076|13084|13072|13087|13076|13083|13072|77
1682589600000|2023-04-27 10:00:00|13083|13073|13081|13070|13085|13073|13081|13070|62
1682589900000|2023-04-27 10:05:00|13080|13069|13080|13068|13080|13069|13079|13068|39
1682590200000|2023-04-27 10:10:00|13079|13069|13082|13070|13085|13073|13079|13068|133
1682590500000|2023-04-27 10:15:00|13081|13069|13089|13078|13090|13079|13080|13069|288
1682590800000|2023-04-27 10:20:00|13088|13077|13091|13080|13092|13080|13088|13077|182
1682591100000|2023-04-27 10:25:00|13090|13079|13090|13079|13092|13080|13089|13078|264
1682591400000|2023-04-27 10:30:00|13091|13078|13093|13082|13093|13082|13089|13078|160
1682591700000|2023-04-27 10:35:00|13092|13081|13092|13080|13093|13082|13091|13080|70
1682592000000|2023-04-27 10:40:00|13091|13081|13091|13080|13092|13081|13091|13080|23
1682592300000|2023-04-27 10:45:00|13090|13079|13092|13081|13092|13081|13089|13078|26
1682592600000|2023-04-27 10:50:00|13093|13082|13094|13083|13095|13083|13092|13081|24
1682592900000|2023-04-27 10:55:00|13095|13082|13094|13083|13095|13083|13093|13082|14
1682593200000|2023-04-27 11:00:00|13095|13084|13094|13083|13096|13085|13094|13083|63
1682593500000|2023-04-27 11:05:00|13093|13082|13097|13086|13097|13086|13092|13081|25
1682593800000|2023-04-27 11:10:00|13096|13085|13094|13083|13096|13085|13092|13081|15
1682594100000|2023-04-27 11:15:00|13095|13084|13096|13085|13096|13085|13094|13083|28
1682594400000|2023-04-27 11:20:00|13097|13086|13098|13087|13098|13087|13096|13085|130
1682594700000|2023-04-27 11:25:00|13097|13086|13100|13089|13100|13089|13097|13086|189
1682595000000|2023-04-27 11:30:00|13101|13090|13101|13090|13101|13090|13100|13089|225
1682595300000|2023-04-27 11:35:00|13100|13089|13101|13090|13102|13091|13098|13087|120
1682595600000|2023-04-27 11:40:00|13102|13091|13098|13087|13102|13091|13098|13087|48
1682595900000|2023-04-27 11:45:00|13097|13086|13097|13086|13098|13087|13096|13085|21
1682596200000|2023-04-27 11:50:00|13096|13085|13097|13086|13097|13086|13096|13085|24
1682596500000|2023-04-27 11:55:00|13098|13087|13099|13088|13100|13088|13098|13087|19
1682596800000|2023-04-27 12:00:00|13100|13089|13097|13086|13100|13089|13097|13085|119
1682597100000|2023-04-27 12:05:00|13096|13085|13098|13087|13099|13087|13096|13084|68
1682597400000|2023-04-27 12:10:00|13099|13086|13098|13087|13100|13088|13098|13086|19
1682597700000|2023-04-27 12:15:00|13099|13088|13097|13086|13099|13088|13097|13086|37
1682598000000|2023-04-27 12:20:00|13096|13085|13096|13084|13097|13085|13094|13083|58
1682598300000|2023-04-27 12:25:00|13095|13083|13091|13080|13095|13083|13090|13079|166
1682598600000|2023-04-27 12:30:00|13090|13079|13084|13072|13098|13087|13083|13072|328
1682598900000|2023-04-27 12:35:00|13083|13073|13084|13073|13085|13074|13078|13066|173
1682599200000|2023-04-27 12:40:00|13083|13072|13081|13069|13085|13073|13078|13067|104
1682599500000|2023-04-27 12:45:00|13080|13070|13085|13074|13085|13074|13080|13069|53
1682599800000|2023-04-27 12:50:00|13084|13073|13083|13072|13084|13073|13081|13070|54
1682600100000|2023-04-27 12:55:00|13082|13071|13080|13069|13085|13074|13080|13069|427
1682600400000|2023-04-27 13:00:00|13081|13070|13085|13074|13086|13075|13080|13069|367
1682600700000|2023-04-27 13:05:00|13084|13073|13082|13071|13086|13075|13081|13070|113
1682601000000|2023-04-27 13:10:00|13081|13070|13079|13068|13082|13071|13078|13067|140
1682601300000|2023-04-27 13:15:00|13078|13067|13075|13064|13079|13068|13075|13064|203
1682601600000|2023-04-27 13:20:00|13076|13065|13079|13068|13080|13069|13074|13063|140
1682601900000|2023-04-27 13:25:00|13080|13069|13073|13062|13080|13069|13073|13062|140
1682602200000|2023-04-27 13:30:00|13074|13063|13086|13074|13094|13083|13071|13060|502
1682602500000|2023-04-27 13:35:00|13087|13075|13072|13061|13087|13076|13072|13061|348
1682602800000|2023-04-27 13:40:00|13071|13060|13071|13060|13075|13063|13070|13059|238
1682603100000|2023-04-27 13:45:00|13072|13061|13078|13066|13079|13068|13071|13060|187
1682603400000|2023-04-27 13:50:00|13079|13067|13090|13079|13091|13080|13078|13067|794
1682603700000|2023-04-27 13:55:00|13091|13080|13092|13080|13096|13085|13090|13078|484
1682604000000|2023-04-27 14:00:00|13091|13081|13097|13086|13098|13087|13091|13080|265
1682604300000|2023-04-27 14:05:00|13098|13087|13104|13093|13105|13094|13095|13084|401
1682604600000|2023-04-27 14:10:00|13103|13092|13112|13101|13113|13101|13099|13087|334
1682604900000|2023-04-27 14:15:00|13113|13102|13106|13094|13118|13106|13105|13094|480
1682605200000|2023-04-27 14:20:00|13105|13093|13103|13092|13105|13093|13100|13089|161
1682605500000|2023-04-27 14:25:00|13102|13091|13098|13087|13103|13091|13097|13085|94
1682605800000|2023-04-27 14:30:00|13099|13088|13101|13090|13102|13091|13098|13087|106
1682606100000|2023-04-27 14:35:00|13100|13089|13108|13097|13109|13098|13100|13089|135
1682606400000|2023-04-27 14:40:00|13107|13096|13106|13094|13109|13098|13103|13092|185
1682606700000|2023-04-27 14:45:00|13105|13093|13108|13097|13108|13097|13102|13091|109
1682607000000|2023-04-27 14:50:00|13109|13098|13105|13094|13109|13098|13102|13091|79
1682607300000|2023-04-27 14:55:00|13104|13093|13104|13093|13106|13094|13100|13089|96
1682607600000|2023-04-27 15:00:00|13105|13092|13106|13095|13107|13096|13102|13091|100
1682607900000|2023-04-27 15:05:00|13107|13096|13108|13097|13109|13098|13105|13094|220
1682608200000|2023-04-27 15:10:00|13109|13098|13105|13094|13110|13099|13102|13090|256
1682608500000|2023-04-27 15:15:00|13104|13093|13100|13089|13106|13095|13100|13088|212
1682608800000|2023-04-27 15:20:00|13099|13088|13107|13096|13108|13096|13099|13088|165
1682609100000|2023-04-27 15:25:00|13108|13097|13111|13100|13115|13103|13107|13096|222
1682609400000|2023-04-27 15:30:00|13112|13101|13114|13103|13116|13105|13111|13100|221
1682609700000|2023-04-27 15:35:00|13115|13104|13114|13103|13115|13104|13110|13099|196
1682610000000|2023-04-27 15:40:00|13115|13104|13114|13102|13116|13105|13113|13102|107
1682610300000|2023-04-27 15:45:00|13113|13103|13116|13105|13117|13106|13112|13101|54
1682610600000|2023-04-27 15:50:00|13117|13106|13113|13102|13117|13106|13112|13101|188
1682610900000|2023-04-27 15:55:00|13114|13103|13117|13105|13117|13106|13113|13101|85
1682611200000|2023-04-27 16:00:00|13116|13106|13119|13108|13120|13109|13116|13104|77
1682611500000|2023-04-27 16:05:00|13120|13109|13122|13111|13123|13111|13120|13109|86
1682611800000|2023-04-27 16:10:00|13123|13112|13122|13111|13123|13112|13121|13110|78
1682612100000|2023-04-27 16:15:00|13123|13112|13123|13112|13124|13113|13122|13111|76
1682612400000|2023-04-27 16:20:00|13122|13111|13123|13112|13123|13112|13121|13110|52
1682612700000|2023-04-27 16:25:00|13122|13111|13122|13111|13123|13112|13121|13110|52
1682613000000|2023-04-27 16:30:00|13121|13110|13123|13112|13123|13112|13121|13110|17
1682613300000|2023-04-27 16:35:00|13124|13113|13121|13110|13124|13113|13121|13110|20
1682613600000|2023-04-27 16:40:00|13122|13111|13123|13112|13124|13113|13121|13110|30
1682613900000|2023-04-27 16:45:00|13122|13111|13121|13110|13122|13111|13121|13110|25
1682614200000|2023-04-27 16:50:00|13120|13109|13117|13105|13120|13109|13116|13105|115
1682614500000|2023-04-27 16:55:00|13116|13106|13117|13106|13118|13107|13116|13105|26
1682614800000|2023-04-27 17:00:00|13118|13107|13119|13108|13119|13108|13117|13106|22
1682615100000|2023-04-27 17:05:00|13120|13107|13120|13109|13121|13110|13118|13107|15
1682615400000|2023-04-27 17:10:00|13119|13108|13121|13110|13121|13110|13117|13106|216
1682615700000|2023-04-27 17:15:00|13122|13111|13123|13111|13123|13112|13121|13110|15
1682616000000|2023-04-27 17:20:00|13124|13112|13124|13113|13124|13113|13123|13111|41
1682616300000|2023-04-27 17:25:00|13123|13112|13125|13114|13125|13114|13123|13112|97
1682616600000|2023-04-27 17:30:00|13126|13115|13129|13118|13130|13119|13126|13115|197
1682616900000|2023-04-27 17:35:00|13130|13119|13131|13120|13131|13120|13129|13118|82
1682617200000|2023-04-27 17:40:00|13132|13121|13136|13125|13137|13125|13132|13120|173
1682617500000|2023-04-27 17:45:00|13137|13126|13142|13131|13142|13131|13136|13125|343
1682617800000|2023-04-27 17:50:00|13141|13130|13139|13128|13142|13131|13139|13128|143
1682618100000|2023-04-27 17:55:00|13138|13127|13142|13131|13143|13132|13138|13127|150
1682618400000|2023-04-27 18:00:00|13141|13130|13141|13130|13142|13131|13141|13130|52
1682618700000|2023-04-27 18:05:00|13140|13129|13138|13127|13140|13129|13138|13127|99
1682619000000|2023-04-27 18:10:00|13139|13128|13139|13128|13140|13128|13139|13128|64
1682619300000|2023-04-27 18:15:00|13140|13129|13140|13129|13142|13130|13140|13128|106
1682619600000|2023-04-27 18:20:00|13139|13128|13137|13126|13139|13128|13136|13125|129
1682619900000|2023-04-27 18:25:00|13136|13125|13137|13126|13139|13128|13135|13124|131
1682620200000|2023-04-27 18:30:00|13136|13125|13137|13126|13137|13126|13134|13123|129
1682620500000|2023-04-27 18:35:00|13136|13125|13135|13124|13137|13126|13135|13124|98
1682620800000|2023-04-27 18:40:00|13134|13123|13134.5|13124.5|13135|13124.5|13132|13121|78
1682621100000|2023-04-27 18:45:00|13133.5|13123.5|13132.5|13122.5|13133.5|13123.5|13131.5|13121.5|54
1682621400000|2023-04-27 18:50:00|13133|13123|13135.5|13125.5|13135.5|13125.5|13132.5|13122.5|53
1682621700000|2023-04-27 18:55:00|13135|13125|13139.5|13129.5|13140.5|13130.5|13134.5|13124.5|108
1682622000000|2023-04-27 19:00:00|13140|13130|13142.5|13132.5|13142.5|13132.5|13139.5|13129.5|164
1682622300000|2023-04-27 19:05:00|13142|13132|13140.5|13130.5|13142.5|13132.5|13139.5|13129.5|67
1682622600000|2023-04-27 19:10:00|13140|13130|13140.5|13130.5|13140.5|13130.5|13139|13129|94
1682622900000|2023-04-27 19:15:00|13141|13131|13141|13131|13142.5|13132.5|13141|13131|36
1682623200000|2023-04-27 19:20:00|13141.5|13131.5|13141|13131|13142.5|13132.5|13141|13131|48
1682623500000|2023-04-27 19:25:00|13140.5|13130.5|13138.5|13128.5|13140.5|13130.5|13138.5|13128.5|64
1682623800000|2023-04-27 19:30:00|13137.5|13127.5|13136.5|13126.5|13138.5|13128.5|13136.5|13126.5|192
1682624100000|2023-04-27 19:35:00|13137|13127|13135.5|13125.5|13138.5|13128.5|13135|13125|114
1682624400000|2023-04-27 19:40:00|13135|13125|13131.5|13121.5|13135|13125|13131|13121|205
1682624700000|2023-04-27 19:45:00|13130.5|13120.5|13135.5|13125.5|13135.5|13125.5|13130.5|13120.5|320
1682625000000|2023-04-27 19:50:00|13134.5|13124.5|13136.5|13126.5|13137|13127|13132.5|13122.5|320
1682625300000|2023-04-27 19:55:00|13137|13127|13134|13124|13137|13127|13132|13122|373
1682625600000|2023-04-27 20:00:00|13133.5|13123.5|13135|13125|13135.5|13125.5|13130|13120|256
1682625900000|2023-04-27 20:05:00|13134.5|13124.5|13135|13125|13135.5|13125.5|13132.5|13122.5|78
1682626200000|2023-04-27 20:10:00|13134.5|13124.5|13133.5|13123.5|13135|13125|13133.5|13123.5|29
1682626500000|2023-04-27 20:15:00|13134|13124|13134.5|13124.5|13134.5|13124.5|13134|13124|28
1682626800000|2023-04-27 20:20:00|13134|13124|13132.5|13122.5|13134|13124|13132.5|13122.5|35
1682627100000|2023-04-27 20:25:00|13133|13123|13134|13124|13134|13124|13132.5|13122.5|29
1682627400000|2023-04-27 20:30:00|13134.5|13124.5|13134|13124|13134.5|13124.5|13133.5|13123.5|24
1682627700000|2023-04-27 20:35:00|13133.5|13123.5|13134|13124|13134.5|13124.5|13133.5|13123.5|18
1682628000000|2023-04-27 20:40:00|13133.5|13123.5|13136|13126|13136.5|13126.5|13133.5|13123.5|67
1682628300000|2023-04-27 20:45:00|13136.5|13126.5|13135|13125|13138.5|13128.5|13135|13125|106
1682628600000|2023-04-27 20:50:00|13135.5|13125.5|13136|13126|13136|13126|13135|13125|23
1682628900000|2023-04-27 20:55:00|13135.5|13125.5|13134.5|13124.5|13140.5|13130.5|13134.5|13124.5|124
1682629200000|2023-04-27 21:00:00|13133.5|13123.5|13133.5|13123.5|13134.5|13124.5|13133.5|13123.5|3
1682629500000|2023-04-27 21:05:00|13136.5|13126.5|13135.5|13125.5|13136.5|13126.5|13134.5|13124.5|2
1682629800000|2023-04-27 21:10:00|||||||||1
1682630100000|2023-04-27 21:15:00|13142.4|13118.4|13142.3|13118.3|13142.6|13118.6|13142|13118|0
1682630400000|2023-04-27 21:20:00|13142.2|13118.2|13143.2|13119.2|13143.3|13119.3|13142.2|13118.2|0
1682630700000|2023-04-27 21:25:00|13142.9|13118.9|13143.4|13119.4|13143.8|13119.8|13142.1|13118.1|0
1682631000000|2023-04-27 21:30:00|13143|13119|13143.4|13119.4|13143.4|13119.4|13142.9|13118.9|0
1682631300000|2023-04-27 21:35:00|13143.5|13119.5|13138.1|13114.1|13143.5|13119.5|13133.9|13109.9|0
1682631600000|2023-04-27 21:40:00|13137.4|13113.4|13139.6|13115.6|13141|13117|13134.8|13110.8|0
1682631900000|2023-04-27 21:45:00|13140.4|13116.4|13131.8|13107.8|13140.4|13116.4|13129.8|13105.8|0
1682632200000|2023-04-27 21:50:00|13131.6|13107.6|13132.2|13108.2|13134.2|13110.2|13129|13105|0
1682632500000|2023-04-27 21:55:00|13131.5|13107.5|13128.2|13104.2|13131.9|13107.9|13127.3|13103.3|0
1682632800000|2023-04-27 22:00:00|13128.5|13104.5|13126.8|13102.8|13129.6|13105.6|13121.3|13097.3|0
1682633100000|2023-04-27 22:05:00|13127|13103|13128.1|13104.1|13129.6|13105.6|13125.7|13101.7|0
1682633400000|2023-04-27 22:10:00|13128.5|13104.5|13124.5|13100.5|13129.3|13105.3|13123.7|13099.7|0
1682633700000|2023-04-27 22:15:00|13124|13100|13125.3|13101.3|13126.8|13102.8|13123.5|13099.5|0
1682634000000|2023-04-27 22:20:00|13125.5|13101.5|13123.8|13099.8|13126.6|13102.6|13123.3|13099.3|0
1682634300000|2023-04-27 22:25:00|13124|13100|13121.3|13097.3|13124|13100|13120.3|13096.3|0
1682634600000|2023-04-27 22:30:00|13120.8|13096.8|13123.3|13099.3|13124.3|13100.3|13120.3|13096.3|0
1682634900000|2023-04-27 22:35:00|13123.8|13099.8|13122.3|13098.3|13124.8|13100.8|13121.3|13097.3|0
1682635200000|2023-04-27 22:40:00|13122.7|13098.7|13123.8|13099.8|13124.8|13100.8|13122.7|13098.7|0
1682635500000|2023-04-27 22:45:00|13124.3|13100.3|13122.8|13098.8|13124.8|13100.8|13122.5|13098.5|0
1682635800000|2023-04-27 22:50:00|13123.2|13099.2|13121.3|13097.3|13124.3|13100.3|13120.3|13096.3|0
1682636100000|2023-04-27 22:55:00|13121.5|13097.5|13124.3|13100.3|13124.3|13100.3|13121.3|13097.3|0
1682636400000|2023-04-27 23:00:00|13124.5|13100.5|13127.7|13103.7|13128|13104|13124.2|13100.2|0
1682636700000|2023-04-27 23:05:00|13127.3|13103.3|13128.3|13104.3|13130.3|13106.3|13126.2|13102.2|0
1682637000000|2023-04-27 23:10:00|13127.8|13103.8|13126.2|13102.2|13127.8|13103.8|13125.7|13101.7|0
1682637300000|2023-04-27 23:15:00|13126|13102|13124.2|13100.2|13127.2|13103.2|13123.7|13099.7|0
1682637600000|2023-04-27 23:20:00|13125.1|13101.1|13125.7|13101.7|13126.2|13102.2|13123.7|13099.7|0
1682637900000|2023-04-27 23:25:00|13126.2|13102.2|13124.7|13100.7|13126.2|13102.2|13124.7|13100.7|0
1682638200000|2023-04-27 23:30:00|13124.2|13100.2|13125.2|13101.2|13125.7|13101.7|13123.2|13099.2|0
1682638500000|2023-04-27 23:35:00|13125|13101|13125.2|13101.2|13125.7|13101.7|13124.2|13100.2|0
1682638800000|2023-04-27 23:40:00|13125.4|13101.4|13124.4|13100.4|13125.7|13101.7|13123.7|13099.7|0
1682639100000|2023-04-27 23:45:00|13124.2|13100.2|13122.7|13098.7|13126.2|13102.2|13122.7|13098.7|0
1682639400000|2023-04-27 23:50:00|13123.2|13099.2|13123.2|13099.2|13123.7|13099.7|13122.2|13098.2|0
1682639700000|2023-04-27 23:55:00|13123.4|13099.4|13122.2|13098.2|13123.4|13099.4|13121.7|13097.7|0
1682640000000|2023-04-28 00:00:00|13122.6|13098.6|13120.2|13096.2|13123.7|13099.7|13119.7|13095.7|0
1682640300000|2023-04-28 00:05:00|13120.4|13096.4|13120.7|13096.7|13121.2|13097.2|13119.1|13095.1|0
1682640600000|2023-04-28 00:10:00|13120.2|13096.2|13120.3|13096.3|13120.7|13096.7|13119.1|13095.1|0
1682640900000|2023-04-28 00:15:00|13120|13096|13120.1|13096.1|13121.7|13097.7|13118.7|13094.7|0
1682641200000|2023-04-28 00:20:00|13119.6|13095.6|13120.1|13096.1|13120.5|13096.5|13118|13094|0
1682641500000|2023-04-28 00:25:00|13120.5|13096.5|13121.2|13097.2|13121.2|13097.2|13120.3|13096.3|0
1682641800000|2023-04-28 00:30:00|13121|13097|13122.3|13098.3|13124.2|13100.2|13121|13097|0
1682642100000|2023-04-28 00:35:00|13122.2|13098.2|13121.9|13097.9|13122.8|13098.8|13120.3|13096.3|0
1682642400000|2023-04-28 00:40:00|13121.4|13097.4|13119.8|13095.8|13121.4|13097.4|13118.6|13094.6|0
1682642700000|2023-04-28 00:45:00|13119.6|13095.6|13120.7|13096.7|13120.7|13096.7|13119.1|13095.1|0
1682643000000|2023-04-28 00:50:00|13120.3|13096.3|13120.5|13096.5|13120.5|13096.5|13119.6|13095.6|0
1682643300000|2023-04-28 00:55:00|13120.1|13096.1|13121|13097|13121|13097|13119.1|13095.1|0
1682643600000|2023-04-28 01:00:00|13109.5|13099.5|13115|13105|13129.5|13119.5|13104|13094|3163
1682643900000|2023-04-28 01:05:00|13116|13106|13094|13084|13116|13106|13093.5|13083.5|1384
1682644200000|2023-04-28 01:10:00|13094.5|13084.5|13096.5|13086.5|13102.5|13092.5|13094|13084|872
1682644500000|2023-04-28 01:15:00|13095.5|13085.5|13104|13094|13110.5|13100.5|13093.5|13083.5|1451
1682644800000|2023-04-28 01:20:00|13104.5|13094.5|13103|13093|13119|13109|13101|13091|2861
1682645100000|2023-04-28 01:25:00|13104.5|13094.5|13127|13117|13136|13126|13102|13092|5255
1682645400000|2023-04-28 01:30:00|13135|13125|13180|13170|13207.5|13197.5|13135|13125|22664
1682645700000|2023-04-28 01:35:00|13179.5|13169.5|13203|13193|13210.5|13200.5|13170.5|13160.5|8738
1682646000000|2023-04-28 01:40:00|13204|13194|13207.5|13197.5|13217.5|13207.5|13175.5|13165.5|8501
1682646300000|2023-04-28 01:45:00|13206.5|13196.5|13190|13180|13217|13207|13189|13179|7444
1682646600000|2023-04-28 01:50:00|13189|13179|13191|13181|13205|13195|13187|13177|4846
1682646900000|2023-04-28 01:55:00|13192|13182|13190|13180|13218|13208|13187|13177|5226
1682647200000|2023-04-28 02:00:00|13191|13181|13171|13161|13201|13191|13171|13161|3592
1682647500000|2023-04-28 02:05:00|13172|13162|13167|13157|13173|13163|13158|13148|3171
1682647800000|2023-04-28 02:10:00|13166|13156|13172|13162|13179|13169|13161|13151|2303
1682648100000|2023-04-28 02:15:00|13173|13163|13190|13180|13193|13183|13165|13155|3023
1682648400000|2023-04-28 02:20:00|13191|13181|13185|13175|13199|13189|13181|13171|2655
1682648700000|2023-04-28 02:25:00|13186|13176|13188|13178|13195|13185|13180|13170|2461
1682649000000|2023-04-28 02:30:00|13187|13177|13203|13193|13203|13193|13181|13171|2773
1682649300000|2023-04-28 02:35:00|13202|13192|13191|13181|13207|13197|13191|13181|2240
1682649600000|2023-04-28 02:40:00|13190|13180|13197|13187|13198|13188|13169|13159|2153
1682649900000|2023-04-28 02:45:00|13196|13186|13208|13198|13208|13198|13187|13177|1280
1682650200000|2023-04-28 02:50:00|13209|13199|13203|13193|13210|13200|13198|13188|1011
1682650500000|2023-04-28 02:55:00|13204|13194|13199|13189|13204|13194|13188|13178|1010
1682650800000|2023-04-28 03:00:00|13200|13190|13191|13181|13203|13193|13188|13178|1220
1682651100000|2023-04-28 03:05:00|13192|13182|13173|13163|13192|13182|13171|13161|1678
1682651400000|2023-04-28 03:10:00|13172|13162|13183|13173|13197|13187|13171|13161|1323
1682651700000|2023-04-28 03:15:00|13184|13174|13200|13190|13200|13190|13174|13164|2616
1682652000000|2023-04-28 03:20:00|13199|13189|13194|13184|13213|13203|13191|13181|1974
1682652300000|2023-04-28 03:25:00|13193|13183|13203|13193|13206|13196|13190|13180|1160
1682652600000|2023-04-28 03:30:00|13202|13192|13211|13201|13212|13202|13202|13192|761
1682652900000|2023-04-28 03:35:00|13212|13202|13212|13202|13213|13203|13210|13200|527
1682653200000|2023-04-28 03:40:00|13213|13203|13215|13205|13217|13207|13212|13202|1128
1682653500000|2023-04-28 03:45:00|13214|13204|13218|13208|13220|13210|13214|13204|807
1682653800000|2023-04-28 03:50:00|13217|13207|13220|13210|13223|13213|13217|13207|879
1682654100000|2023-04-28 03:55:00|13221|13211|13224|13214|13224|13214|13220|13210|494
1682654400000|2023-04-28 04:00:00|13223|13213|13219|13209|13224|13214|13219|13209|667
1682654700000|2023-04-28 04:05:00|13220|13210|13225|13215|13226|13216|13220|13210|902
1682655000000|2023-04-28 04:10:00|13224|13214|13224|13214|13225|13215|13224|13214|334
1682655300000|2023-04-28 04:15:00|13225|13215|13226|13216|13227|13217|13225|13215|478
1682655600000|2023-04-28 04:20:00|13227|13217|13227|13217|13228|13218|13225|13215|324
1682655900000|2023-04-28 04:25:00|13226|13216|13226|13216|13229|13219|13226|13216|493
1682656200000|2023-04-28 04:30:00|13227|13217|13225|13215|13228|13218|13225|13215|379
1682656500000|2023-04-28 04:35:00|13224|13214|13222|13212|13226|13216|13221|13211|351
1682656800000|2023-04-28 04:40:00|13221|13211|13223|13213|13223|13213|13221|13211|494
1682657100000|2023-04-28 04:45:00|13222|13212|13220|13210|13223|13213|13220|13210|633
1682657400000|2023-04-28 04:50:00|13221|13211|13219|13209|13221|13211|13219|13209|307
1682657700000|2023-04-28 04:55:00|13220|13210|13221|13211|13222|13212|13219|13209|589
1682658000000|2023-04-28 05:00:00|13218|13208|13194|13184|13218|13208|13191|13181|8067
1682658300000|2023-04-28 05:05:00|13193|13183|13174|13164|13193|13183|13174|13164|1870
1682658600000|2023-04-28 05:10:00|13173|13163|13164|13154|13181|13171|13162|13152|2851
1682658900000|2023-04-28 05:15:00|13163|13153|13167|13157|13176|13166|13153|13143|3402
1682659200000|2023-04-28 05:20:00|13166|13156|13148|13138|13171|13161|13144|13134|3923
1682659500000|2023-04-28 05:25:00|13149|13139|13150|13140|13158|13148|13144|13134|3468
1682659800000|2023-04-28 05:30:00|13151|13141|13154|13144|13161|13151|13143|13133|2922
1682660100000|2023-04-28 05:35:00|13155|13145|13149|13139|13161|13151|13149|13139|1505
1682660400000|2023-04-28 05:40:00|13152|13142|13154|13144|13158|13148|13143|13133|1348
1682660700000|2023-04-28 05:45:00|13153|13143|13145|13135|13153|13143|13140|13130|1464
1682661000000|2023-04-28 05:50:00|13144|13134|13124|13114|13146|13136|13123|13113|2293
1682661300000|2023-04-28 05:55:00|13125|13115|13133|13123|13136|13126|13116|13106|2434
1682661600000|2023-04-28 06:00:00|13134|13124|13136|13126|13140|13130|13126|13116|1678
1682661900000|2023-04-28 06:05:00|13137|13127|13149|13139|13151|13141|13132|13122|1111
1682662200000|2023-04-28 06:10:00|13148|13138|13153|13143|13156|13146|13145|13135|1213
1682662500000|2023-04-28 06:15:00|13152|13142|13154|13144|13158|13148|13146|13136|1628
1682662800000|2023-04-28 06:20:00|13153|13143|13148|13138|13156|13146|13144|13134|1462
1682663100000|2023-04-28 06:25:00|13147|13137|13159|13149|13159|13149|13146|13136|1074
1682663400000|2023-04-28 06:30:00|13158|13148|13154|13144|13160|13150|13145|13135|1454
1682663700000|2023-04-28 06:35:00|13155|13145|13166|13156|13167|13157|13149|13139|2011
1682664000000|2023-04-28 06:40:00|13164|13154|13174|13164|13178|13168|13164|13154|3604
1682664300000|2023-04-28 06:45:00|13172|13162|13179|13169|13182|13172|13169|13159|4369
1682664600000|2023-04-28 06:50:00|13180|13170|13181|13171|13189|13179|13177|13167|5313
1682664900000|2023-04-28 06:55:00|13180|13170|13174|13164|13181|13171|13169|13159|7415
1682665200000|2023-04-28 07:00:00|13175|13163|13172|13160|13175|13164|13164|13153|2621
1682665500000|2023-04-28 07:05:00|13171|13161|13177|13166|13178|13166|13168|13157|778
1682665800000|2023-04-28 07:10:00|13178|13167|13171|13160|13178|13167|13170|13159|833
1682666100000|2023-04-28 07:15:00|13172|13161|13170|13159|13172|13161|13167|13155|298
1682666400000|2023-04-28 07:20:00|13169|13158|13169|13158|13170|13159|13166|13155|419
1682666700000|2023-04-28 07:25:00|13168|13156|13167|13156|13171|13160|13167|13156|176
1682667000000|2023-04-28 07:30:00|13168|13157|13166|13155|13169|13158|13164|13152|510
1682667300000|2023-04-28 07:35:00|13165|13154|13165|13154|13165|13154|13162|13151|261
1682667600000|2023-04-28 07:40:00|13166|13155|13162|13151|13167|13156|13161|13150|500
1682667900000|2023-04-28 07:45:00|13161|13150|13167|13156|13167|13156|13161|13150|598
1682668200000|2023-04-28 07:50:00|13165|13155|13169|13158|13174|13163|13165|13154|1485
1682668500000|2023-04-28 07:55:00|13170|13159|13175|13164|13175|13164|13168|13157|1203
1682668800000|2023-04-28 08:00:00|13174|13163|13164|13153|13175|13164|13163|13152|636
1682669100000|2023-04-28 08:05:00|13163|13152|13159|13148|13165|13153|13157|13146|923
1682669400000|2023-04-28 08:10:00|13160|13149|13166|13155|13168|13157|13158|13147|752
1682669700000|2023-04-28 08:15:00|13165|13154|13169|13158|13171|13160|13163|13152|908
1682670000000|2023-04-28 08:20:00|13168|13157|13165|13153|13172|13160|13165|13153|648
1682670300000|2023-04-28 08:25:00|13164|13152|13162|13151|13168|13157|13156|13145|1656
1682670600000|2023-04-28 08:30:00|13169.3|13145.3|13170.2|13146.2|13172.3|13148.3|13167.6|13143.6|0
1682670900000|2023-04-28 08:35:00|13170|13146|13168.3|13144.3|13170|13146|13164.1|13140.1|931
1682671200000|2023-04-28 08:40:00|13168.6|13144.6|13166.9|13142.9|13169.7|13145.7|13165.9|13141.9|0
1682671500000|2023-04-28 08:45:00|13165.9|13141.9|13165.3|13141.3|13166.7|13142.7|13162.3|13138.3|0
1682671800000|2023-04-28 08:50:00|13165|13141|13163|13139|13166.4|13142.4|13161.6|13137.6|0
1682672100000|2023-04-28 08:55:00|13162.5|13138.5|13151|13127|13162.5|13138.5|13146.2|13122.2|0
1682672400000|2023-04-28 09:00:00|13165|13154|13167|13156|13167|13156|13160|13149|184
1682672700000|2023-04-28 09:05:00|13166|13155|13165|13154|13169|13158|13165|13154|86
1682673000000|2023-04-28 09:10:00|13164|13153|13167|13156|13167|13156|13163|13152|84
1682673300000|2023-04-28 09:15:00|13166|13155|13169|13158|13169|13158|13163|13151|410
1682673600000|2023-04-28 09:20:00|13168|13157|13175|13164|13176|13165|13167|13156|225
1682673900000|2023-04-28 09:25:00|13176|13165|13176|13165|13177|13165|13173|13161|166
1682674200000|2023-04-28 09:30:00|13175|13164|13175|13164|13176|13165|13172|13161|221
1682674500000|2023-04-28 09:35:00|13176|13165|13176|13165|13178|13167|13175|13164|235
1682674800000|2023-04-28 09:40:00|13177|13166|13177|13166|13178|13166|13176|13165|72
1682675100000|2023-04-28 09:45:00|13176|13165|13180|13169|13181|13170|13176|13165|182
1682675400000|2023-04-28 09:50:00|13179|13168|13180|13169|13182|13171|13179|13167|133
1682675700000|2023-04-28 09:55:00|13181|13170|13181|13170|13183|13172|13180|13169|143
1682676000000|2023-04-28 10:00:00|13180|13169|13181|13170|13184|13172|13178|13167|172
1682676300000|2023-04-28 10:05:00|13182|13169|13183|13172|13183|13172|13180|13169|110
1682676600000|2023-04-28 10:10:00|13182|13171|13185|13174|13187|13176|13182|13171|94
1682676900000|2023-04-28 10:15:00|13186|13175|13187|13176|13188|13177|13185|13174|134
1682677200000|2023-04-28 10:20:00|13188|13175|13189|13178|13189|13178|13187|13175|206
1682677500000|2023-04-28 10:25:00|13190|13179|13187|13176|13190|13179|13187|13175|97
1682677800000|2023-04-28 10:30:00|13186|13175|13184|13173|13187|13176|13183|13172|108
1682678100000|2023-04-28 10:35:00|13183|13172|13186|13175|13187|13176|13183|13172|43
1682678400000|2023-04-28 10:40:00|13187|13174|13186|13175|13188|13177|13186|13174|41
1682678700000|2023-04-28 10:45:00|13185|13174|13177|13166|13185|13174|13177|13166|216
1682679000000|2023-04-28 10:50:00|13178|13165|13176|13165|13179|13167|13175|13164|57
1682679300000|2023-04-28 10:55:00|13177|13166|13177|13165|13178|13167|13176|13165|8
1682679600000|2023-04-28 11:00:00|13178|13166|13180|13169|13182|13171|13178|13166|28
1682679900000|2023-04-28 11:05:00|13181|13170|13182|13171|13182|13171|13180|13168|9
1682680200000|2023-04-28 11:10:00|13183|13172|13184|13173|13184|13173|13183|13172|12
1682680500000|2023-04-28 11:15:00|13185|13174|13185|13174|13186|13175|13185|13174|25
1682680800000|2023-04-28 11:20:00|13186|13175|13186|13175|13186|13175|13185|13174|30
1682681100000|2023-04-28 11:25:00|13187|13176|13188|13177|13190|13179|13186|13174|72
1682681400000|2023-04-28 11:30:00|13187|13176|13183|13172|13187|13176|13183|13172|47
1682681700000|2023-04-28 11:35:00|13184|13173|13183|13172|13185|13173|13182|13171|19
1682682000000|2023-04-28 11:40:00|13184|13173|13185|13173|13185|13174|13183|13172|17
1682682300000|2023-04-28 11:45:00|13186|13174|13192|13181|13193|13181|13186|13174|84
1682682600000|2023-04-28 11:50:00|13193|13180|13188|13177|13193|13182|13188|13177|125
1682682900000|2023-04-28 11:55:00|13187|13176|13187|13176|13189|13177|13187|13175|24
1682683200000|2023-04-28 12:00:00|13186|13175|13182|13171|13186|13175|13179|13168|95
1682683500000|2023-04-28 12:05:00|13183|13172|13186|13175|13186|13175|13182|13170|58
1682683800000|2023-04-28 12:10:00|13187|13174|13184|13173|13187|13176|13184|13172|92
1682684100000|2023-04-28 12:15:00|13185|13174|13182|13171|13186|13175|13180|13169|142
1682684400000|2023-04-28 12:20:00|13183|13172|13187|13176|13189|13177|13182|13171|106
1682684700000|2023-04-28 12:25:00|13188|13177|13189|13177|13191|13180|13188|13177|98
1682685000000|2023-04-28 12:30:00|13191|13178|13191|13180|13199|13188|13182|13171|357
1682685300000|2023-04-28 12:35:00|13192|13181|13190|13179|13194|13183|13189|13178|46
1682685600000|2023-04-28 12:40:00|13191|13180|13194|13183|13196|13184|13189|13178|64
1682685900000|2023-04-28 12:45:00|13195|13184|13192|13181|13196|13185|13192|13181|72
1682686200000|2023-04-28 12:50:00|13191|13180|13199|13188|13202|13191|13190|13179|106
1682686500000|2023-04-28 12:55:00|13201|13189|13200|13189|13203|13192|13200|13189|272
1682686800000|2023-04-28 13:00:00|13199|13188|13204|13193|13207|13196|13199|13188|194
1682687100000|2023-04-28 13:05:00|13205|13194|13204|13193|13207|13196|13202|13191|195
1682687400000|2023-04-28 13:10:00|13205|13192|13202|13190|13205|13192|13199|13188|94
1682687700000|2023-04-28 13:15:00|13201|13191|13201|13189|13203|13192|13198|13187|54
1682688000000|2023-04-28 13:20:00|13200|13190|13201|13190|13202|13191|13200|13189|35
1682688300000|2023-04-28 13:25:00|13200|13189|13202|13191|13204|13193|13198|13187|99
1682688600000|2023-04-28 13:30:00|13201|13190|13189|13178|13204|13193|13188|13177|931
1682688900000|2023-04-28 13:35:00|13190|13179|13194|13183|13202|13191|13190|13179|402
1682689200000|2023-04-28 13:40:00|13195|13184|13186|13175|13199|13187|13184|13173|471
1682689500000|2023-04-28 13:45:00|13187|13176|13194|13183|13196|13185|13187|13175|568
1682689800000|2023-04-28 13:50:00|13195|13184|13198|13186|13200|13189|13194|13183|238
1682690100000|2023-04-28 13:55:00|13199|13187|13199|13187|13203|13192|13197|13186|510
1682690400000|2023-04-28 14:00:00|13198|13189|13190|13179|13201|13189|13188|13177|690
1682690700000|2023-04-28 14:05:00|13191|13180|13198|13187|13200|13189|13190|13179|377
1682691000000|2023-04-28 14:10:00|13199|13186|13203|13192|13207|13196|13196|13185|373
1682691300000|2023-04-28 14:15:00|13204|13193|13204|13193|13208|13197|13201|13190|404
1682691600000|2023-04-28 14:20:00|13205|13194|13210|13199|13211|13200|13204|13193|299
1682691900000|2023-04-28 14:25:00|13211|13200|13211|13200|13212|13201|13206|13195|323
1682692200000|2023-04-28 14:30:00|13212|13201|13217|13206|13217|13206|13210|13199|388
1682692500000|2023-04-28 14:35:00|13216|13205|13212|13201|13218|13207|13208|13196|340
1682692800000|2023-04-28 14:40:00|13213|13202|13215|13204|13216|13204|13209|13198|422
1682693100000|2023-04-28 14:45:00|13214|13203|13217|13206|13219|13208|13212|13201|227
1682693400000|2023-04-28 14:50:00|13218|13207|13216|13205|13218|13207|13211|13200|164
1682693700000|2023-04-28 14:55:00|13215|13204|13209|13197|13216|13205|13206|13195|340
1682694000000|2023-04-28 15:00:00|13208|13198|13198|13187|13209|13198|13198|13187|503
1682694300000|2023-04-28 15:05:00|13199|13188|13204|13192|13205|13194|13199|13187|90
1682694600000|2023-04-28 15:10:00|13203|13193|13206|13195|13207|13195|13203|13192|44
1682694900000|2023-04-28 15:15:00|13207|13194|13211|13200|13211|13200|13205|13194|55
1682695200000|2023-04-28 15:20:00|13210|13199|13204|13193|13211|13199|13198|13187|457
1682695500000|2023-04-28 15:25:00|13205|13194|13208|13197|13212|13201|13204|13194|149
1682695800000|2023-04-28 15:30:00|13209|13198|13211|13200|13214|13203|13207|13196|304
1682696100000|2023-04-28 15:35:00|13210|13199|13215|13204|13216|13205|13210|13199|158
1682696400000|2023-04-28 15:40:00|13214|13203|13216|13205|13216|13205|13214|13203|90
1682696700000|2023-04-28 15:45:00|13217|13206|13217|13206|13218|13207|13216|13205|123
1682697000000|2023-04-28 15:50:00|13216|13205|13218|13207|13219|13208|13215|13204|119
1682697300000|2023-04-28 15:55:00|13217|13206|13220|13209|13221|13210|13217|13206|91
1682697600000|2023-04-28 16:00:00|13219|13208|13221|13209|13222|13211|13219|13208|185
1682697900000|2023-04-28 16:05:00|13220|13210|13221|13210|13223|13212|13220|13210|157
1682698200000|2023-04-28 16:10:00|13220|13209|13219|13207|13220|13209|13217|13205|56
1682698500000|2023-04-28 16:15:00|13218|13208|13208|13197|13219|13208|13208|13197|174
1682698800000|2023-04-28 16:20:00|13207|13196|13210|13198|13210|13199|13204|13193|145
1682699100000|2023-04-28 16:25:00|13209|13199|13206|13195|13210|13199|13204|13193|302
1682699400000|2023-04-28 16:30:00|13207|13196|13209|13198|13211|13199|13206|13195|74
1682699700000|2023-04-28 16:35:00|13210|13199|13216|13205|13217|13206|13209|13198|162
1682700000000|2023-04-28 16:40:00|13215|13204|13216|13205|13217|13206|13214|13203|42
1682700300000|2023-04-28 16:45:00|13217|13206|13217|13206|13219|13208|13215|13204|39
1682700600000|2023-04-28 16:50:00|13216|13205|13218|13207|13218|13207|13216|13205|50
1682700900000|2023-04-28 16:55:00|13219|13206|13222|13211|13222|13211|13219|13206|72
1682701200000|2023-04-28 17:00:00|13221|13210|13217|13206|13221|13210|13215|13204|238
1682701500000|2023-04-28 17:05:00|13218|13207|13217|13206|13218|13207|13216|13205|80
1682701800000|2023-04-28 17:10:00|13216|13205|13217|13206|13218|13207|13216|13205|74
1682702100000|2023-04-28 17:15:00|13216|13205|13216|13205|13218|13207|13215|13204|61
1682702400000|2023-04-28 17:20:00|13217|13206|13217|13205|13217|13206|13215|13204|15
1682702700000|2023-04-28 17:25:00|13218|13206|13220|13209|13220|13209|13217|13206|28
1682703000000|2023-04-28 17:30:00|13221|13210|13219|13208|13223|13212|13219|13207|35
1682703300000|2023-04-28 17:35:00|13220|13207|13220|13209|13220|13209|13217|13206|33
1682703600000|2023-04-28 17:40:00|13221|13210|13220|13209|13221|13210|13219|13208|26
1682703900000|2023-04-28 17:45:00|13221|13208|13219|13208|13221|13210|13218|13207|42
1682704200000|2023-04-28 17:50:00|13218|13207|13218|13206|13220|13208|13216|13205|45
1682704500000|2023-04-28 17:55:00|13217|13205|13220|13209|13220|13209|13216|13205|65
1682704800000|2023-04-28 18:00:00|13221|13208|13222|13211|13222|13211|13220|13208|168
1682705100000|2023-04-28 18:05:00|13221|13210|13222|13211|13223|13212|13221|13210|200
1682705400000|2023-04-28 18:10:00|13221|13210|13224|13213|13225|13214|13221|13210|251
1682705700000|2023-04-28 18:15:00|13223|13212|13221|13210|13227|13215|13221|13210|365
1682706000000|2023-04-28 18:20:00|13222|13209|13223|13212|13223|13212|13220|13209|64
1682706300000|2023-04-28 18:25:00|13222|13211|13220|13209|13222|13211|13218|13207|35
1682706600000|2023-04-28 18:30:00|13221|13210|13221|13210|13224|13212|13220|13208|60
1682706900000|2023-04-28 18:35:00|13220|13209|13218|13207|13220|13209|13217|13205|86
1682707200000|2023-04-28 18:40:00|13217|13206|13216.5|13206.5|13220|13209|13216|13205|127
1682707500000|2023-04-28 18:45:00|13216|13206|13216.5|13206.5|13219.5|13209.5|13214.5|13204.5|237
1682707800000|2023-04-28 18:50:00|13217|13207|13218.5|13208.5|13218.5|13208.5|13216.5|13206.5|136
1682708100000|2023-04-28 18:55:00|13217.5|13207.5|13218.5|13208.5|13219|13209|13216|13206|137
1682708400000|2023-04-28 19:00:00|13219|13209|13220.5|13210.5|13221.5|13211.5|13217.5|13207.5|88
1682708700000|2023-04-28 19:05:00|13219.5|13209.5|13219.5|13209.5|13220|13210|13218.5|13208.5|70
1682709000000|2023-04-28 19:10:00|13218.5|13208.5|13219.5|13209.5|13219.5|13209.5|13218.5|13208.5|46
1682709300000|2023-04-28 19:15:00|13218.5|13208.5|13222.5|13212.5|13222.5|13212.5|13218.5|13208.5|126
1682709600000|2023-04-28 19:20:00|13223|13213|13219.5|13209.5|13223.5|13213.5|13218|13208|126
1682709900000|2023-04-28 19:25:00|13219|13209|13218.5|13208.5|13219|13209|13217.5|13207.5|38
1682710200000|2023-04-28 19:30:00|13219.5|13209.5|13214.5|13204.5|13219.5|13209.5|13213.5|13203.5|66
1682710500000|2023-04-28 19:35:00|13215.5|13205.5|13213.5|13203.5|13216|13206|13212.5|13202.5|109
1682710800000|2023-04-28 19:40:00|13214.5|13204.5|13214.5|13204.5|13215.5|13205.5|13213.5|13203.5|61
1682711100000|2023-04-28 19:45:00|13215|13205|13210.5|13200.5|13215|13205|13208|13198|217
1682711400000|2023-04-28 19:50:00|13210|13200|13214|13204|13216.5|13206.5|13209.5|13199.5|88
1682711700000|2023-04-28 19:55:00|13214.5|13204.5|13219.5|13209.5|13219.5|13209.5|13214.5|13204.5|302
1682712000000|2023-04-28 20:00:00|13220.5|13210.5|13220|13210|13221.5|13211.5|13216.5|13206.5|110
1682712300000|2023-04-28 20:05:00|13220.5|13210.5|13220|13210|13220.5|13210.5|13219.5|13209.5|12
1682712600000|2023-04-28 20:10:00|13220.5|13210.5|13221|13211|13221|13211|13220.5|13210.5|7
1682712900000|2023-04-28 20:15:00|13221.5|13211.5|13221|13211|13221.5|13211.5|13220.5|13210.5|13
1682713200000|2023-04-28 20:20:00|13220.5|13210.5|13221|13211|13221.5|13211.5|13220.5|13210.5|1
1682713500000|2023-04-28 20:25:00|13220.5|13210.5|13220|13210|13220.5|13210.5|13220|13210|5
1682713800000|2023-04-28 20:30:00|13219.5|13209.5|13219.5|13209.5|13219.5|13209.5|13219.5|13209.5|1
1682714100000|2023-04-28 20:35:00|13220|13210|13219.5|13209.5|13220.5|13210.5|13219.5|13209.5|12
1682714400000|2023-04-28 20:40:00|13219|13209|13219|13209|13219|13209|13218.5|13208.5|16
1682714700000|2023-04-28 20:45:00|13217.5|13207.5|13217.5|13207.5|13218.5|13208.5|13217.5|13207.5|49
1682715000000|2023-04-28 20:50:00|13218|13208|13217|13207|13218|13208|13216.5|13206.5|16
1682715300000|2023-04-28 20:55:00|13217.5|13207.5|13223|13199|13223|13207.5|13213|13199|155
1682892000000|2023-04-30 22:00:00|13210.7|13186.7|13211.2|13187.2|13211.8|13187.8|13209.9|13185.9|0
1682892300000|2023-04-30 22:05:00|13211.7|13187.7|13212.3|13188.3|13213.3|13189.3|13211.2|13187.2|0
1682892600000|2023-04-30 22:10:00|13208.7|13184.7|13191.6|13167.6|13208.7|13184.7|13190.5|13166.5|0
1682892900000|2023-04-30 22:15:00|13192.5|13168.5|13193.7|13169.7|13196.3|13172.3|13192.1|13168.1|0
1682893200000|2023-04-30 22:20:00|13193.4|13169.4|13191.6|13167.6|13195.2|13171.2|13188.5|13164.5|0
1682893500000|2023-04-30 22:25:00|13192.1|13168.1|13190|13166|13193.1|13169.1|13190|13166|0
1682893800000|2023-04-30 22:30:00|13189.6|13165.6|13191|13167|13191|13167|13188.9|13164.9|0
1682894100000|2023-04-30 22:35:00|13190.1|13166.1|13184.2|13160.2|13191|13167|13182.7|13158.7|0
1682894400000|2023-04-30 22:40:00|13184.7|13160.7|13184.2|13160.2|13185.3|13161.3|13182.7|13158.7|0
1682894700000|2023-04-30 22:45:00|13183.8|13159.8|13183.2|13159.2|13184.2|13160.2|13181.1|13157.1|0
1682895000000|2023-04-30 22:50:00|13183|13159|13182.7|13158.7|13183.7|13159.7|13182.2|13158.2|0
1682895300000|2023-04-30 22:55:00|13182.2|13158.2|13182.7|13158.7|13182.7|13158.7|13180.6|13156.6|0
1682895600000|2023-04-30 23:00:00|13199.6|13175.6|13201.2|13177.2|13202.3|13178.3|13199.6|13175.6|0
1682895900000|2023-04-30 23:05:00|13201.7|13177.7|13203.3|13179.3|13203.8|13179.8|13201.2|13177.2|0
1682896200000|2023-04-30 23:10:00|13203.5|13179.5|13203.6|13179.6|13204.1|13180.1|13201.8|13177.8|0
1682896500000|2023-04-30 23:15:00|13204|13180|13203|13179|13204.1|13180.1|13202.5|13178.5|0
1682896800000|2023-04-30 23:20:00|13202.6|13178.6|13201|13177|13202.6|13178.6|13200.4|13176.4|0
1682897100000|2023-04-30 23:25:00|13201.4|13177.4|13202|13178|13203|13179|13201|13177|0
1682897400000|2023-04-30 23:30:00|13201.5|13177.5|13200|13176|13202|13178|13199.4|13175.4|0
1682897700000|2023-04-30 23:35:00|13199.5|13175.5|13197.4|13173.4|13200|13176|13196.9|13172.9|0
1682898000000|2023-04-30 23:40:00|13196.9|13172.9|13194.9|13170.9|13197.4|13173.4|13193.7|13169.7|0
1682898300000|2023-04-30 23:45:00|13194.8|13170.8|13197.4|13173.4|13197.9|13173.9|13194.3|13170.3|0
1682898600000|2023-04-30 23:50:00|13196.9|13172.9|13197.4|13173.4|13198.4|13174.4|13196.4|13172.4|0
1682898900000|2023-04-30 23:55:00|13196.9|13172.9|13196.1|13172.1|13200.5|13176.5|13196.1|13172.1|0
1682899200000|2023-05-01 00:00:00|13195.8|13171.8|13199|13175|13200|13176|13195.8|13171.8|0
1682899500000|2023-05-01 00:05:00|13199.4|13175.4|13202.6|13178.6|13202.6|13178.6|13199.4|13175.4|0
1682899800000|2023-05-01 00:10:00|13203.1|13179.1|13202.1|13178.1|13204.2|13180.2|13201|13177|0
1682900100000|2023-05-01 00:15:00|13202.6|13178.6|13195.9|13171.9|13203.1|13179.1|13193.2|13169.2|0
1682900400000|2023-05-01 00:20:00|13196.4|13172.4|13198.4|13174.4|13200.7|13176.7|13196.2|13172.2|0
1682900700000|2023-05-01 00:25:00|13198.1|13174.1|13200.4|13176.4|13201|13177|13196.3|13172.3|0
1682901000000|2023-05-01 00:30:00|13200.7|13176.7|13199.9|13175.9|13202|13178|13199.9|13175.9|0
1682901300000|2023-05-01 00:35:00|13200.4|13176.4|13199.9|13175.9|13201.5|13177.5|13199.9|13175.9|0
1682901600000|2023-05-01 00:40:00|13200.4|13176.4|13206.7|13182.7|13208.8|13184.8|13199.9|13175.9|0
1682901900000|2023-05-01 00:45:00|13207.2|13183.2|13207.2|13183.2|13207.7|13183.7|13204.1|13180.1|0
1682902200000|2023-05-01 00:50:00|13207.7|13183.7|13206.2|13182.2|13208.3|13184.3|13205.1|13181.1|0
1682902500000|2023-05-01 00:55:00|13206.6|13182.6|13207.7|13183.7|13207.7|13183.7|13205.1|13181.1|0
1682902800000|2023-05-01 01:00:00|13196|13186|13205|13195|13210.5|13200.5|13174|13164|1532
1682903100000|2023-05-01 01:05:00|13204.5|13194.5|13211|13201|13212.5|13202.5|13199.5|13189.5|491
1682903400000|2023-05-01 01:10:00|13210.5|13200.5|13201|13191|13210.5|13200.5|13197|13187|321
1682903700000|2023-05-01 01:15:00|13199.5|13189.5|13197|13187|13202|13192|13192.5|13182.5|247
1682904000000|2023-05-01 01:20:00|13196.5|13186.5|13192|13182|13197|13187|13185.5|13175.5|425
1682904300000|2023-05-01 01:25:00|13191.5|13181.5|13185|13175|13192.5|13182.5|13179.5|13169.5|708
1682904600000|2023-05-01 01:30:00|13186|13176|13177.5|13167.5|13192|13182|13175.5|13165.5|1021
1682904900000|2023-05-01 01:35:00|13178.5|13168.5|13177|13167|13182.5|13172.5|13167.5|13157.5|1033
1682905200000|2023-05-01 01:40:00|13177.5|13167.5|13168|13158|13177.5|13167.5|13160.5|13150.5|887
1682905500000|2023-05-01 01:45:00|13167|13157|13179|13169|13180|13170|13161|13151|888
1682905800000|2023-05-01 01:50:00|13180|13170|13182|13172|13197|13187|13180|13170|580
1682906100000|2023-05-01 01:55:00|13183|13173|13184|13174|13185|13175|13182|13172|285
1682906400000|2023-05-01 02:00:00|13185|13175|13187|13177|13188|13178|13184|13174|241
1682906700000|2023-05-01 02:05:00|13186|13176|13179|13169|13187|13177|13179|13169|548
1682907000000|2023-05-01 02:10:00|13180|13170|13177|13167|13180|13170|13173|13163|371
1682907300000|2023-05-01 02:15:00|13178|13168|13167|13157|13178|13168|13167|13157|375
1682907600000|2023-05-01 02:20:00|13168|13158|13173|13163|13173|13163|13166|13156|220
1682907900000|2023-05-01 02:25:00|13174|13164|13176|13166|13182|13172|13170|13160|280
1682908200000|2023-05-01 02:30:00|13177|13167|13184|13174|13186|13176|13177|13167|220
1682908500000|2023-05-01 02:35:00|13186|13176|13191|13181|13193|13183|13186|13176|288
1682908800000|2023-05-01 02:40:00|13190|13180|13192|13182|13195|13185|13190|13180|168
1682909100000|2023-05-01 02:45:00|13193|13183|13197|13187|13198|13188|13191|13181|283
1682909400000|2023-05-01 02:50:00|13198|13188|13199|13189|13199|13189|13195|13185|216
1682909700000|2023-05-01 02:55:00|13200|13190|13207|13197|13208|13198|13199|13189|271
1682910000000|2023-05-01 03:00:00|13206|13196|13207|13197|13208|13198|13203|13193|336
1682910300000|2023-05-01 03:05:00|13208|13198|13201|13191|13208|13198|13200|13190|219
1682910600000|2023-05-01 03:10:00|13202|13192|13203|13193|13206|13196|13202|13192|184
1682910900000|2023-05-01 03:15:00|13205|13195|13200|13190|13207|13197|13199|13189|336
1682911200000|2023-05-01 03:20:00|13201|13191|13205|13195|13207|13197|13201|13191|187
1682911500000|2023-05-01 03:25:00|13203|13193|13196|13186|13207|13197|13196|13186|201
1682911800000|2023-05-01 03:30:00|13197|13187|13190|13180|13200|13190|13190|13180|183
1682912100000|2023-05-01 03:35:00|13191|13181|13195|13185|13196|13186|13190|13180|113
1682912400000|2023-05-01 03:40:00|13196|13186|13194.1|13184.1|13198|13188|13194.1|13184.1|70
1682912700000|2023-05-01 03:45:00|13195.1|13185.1|13198.1|13188.1|13200.1|13190.1|13195.1|13185.1|47
1682913000000|2023-05-01 03:50:00|13199.1|13189.1|13196.1|13186.1|13199.1|13189.1|13196.1|13186.1|61
1682913300000|2023-05-01 03:55:00|13197.1|13187.1|13198.1|13188.1|13199.1|13189.1|13196.1|13186.1|74
1682913600000|2023-05-01 04:00:00|13199.1|13189.1|13199.1|13189.1|13200.1|13190.1|13198.1|13188.1|47
1682913900000|2023-05-01 04:05:00|13198.1|13188.1|13196.1|13186.1|13200.1|13190.1|13196.1|13186.1|50
1682914200000|2023-05-01 04:10:00|13197.1|13187.1|13198.1|13188.1|13198.1|13188.1|13196.1|13186.1|45
1682914500000|2023-05-01 04:15:00|13199.1|13189.1|13200.1|13190.1|13200.1|13190.1|13197.1|13187.1|127
1682914800000|2023-05-01 04:20:00|13198.1|13188.1|13204.1|13194.1|13206.1|13196.1|13198.1|13188.1|130
1682915100000|2023-05-01 04:25:00|13206.1|13196.1|13214.1|13204.1|13214.1|13204.1|13204.1|13194.1|390
1682915400000|2023-05-01 04:30:00|13213.1|13203.1|13212.1|13202.1|13213.1|13203.1|13203.1|13193.1|321
1682915700000|2023-05-01 04:35:00|13213.1|13203.1|13212.1|13202.1|13213.1|13203.1|13207.1|13197.1|256
1682916000000|2023-05-01 04:40:00|13211.1|13201.1|13215.1|13205.1|13215.1|13205.1|13211.1|13201.1|183
1682916300000|2023-05-01 04:45:00|13214.1|13204.1|13217.1|13207.1|13217.1|13207.1|13214.1|13204.1|241
1682916600000|2023-05-01 04:50:00|13216.1|13206.1|13218.1|13208.1|13218.1|13208.1|13216.1|13206.1|304
1682916900000|2023-05-01 04:55:00|13217.1|13207.1|13216.1|13206.1|13218.1|13208.1|13215.1|13205.1|108
1682917200000|2023-05-01 05:00:00|13215.1|13205.1|13220.1|13210.1|13222.1|13212.1|13207.1|13197.1|718
1682917500000|2023-05-01 05:05:00|13221.1|13211.1|13221.1|13211.1|13221.1|13211.1|13218.1|13208.1|118
1682917800000|2023-05-01 05:10:00|13222.1|13212.1|13220.1|13210.1|13222.1|13212.1|13217.1|13207.1|134
1682918100000|2023-05-01 05:15:00|13221.1|13211.1|13216.1|13206.1|13222.1|13212.1|13216.1|13206.1|164
1682918400000|2023-05-01 05:20:00|13217.1|13207.1|13217.1|13207.1|13218.1|13208.1|13215.1|13205.1|117
1682918700000|2023-05-01 05:25:00|13216.1|13206.1|13214.1|13204.1|13217.1|13207.1|13212.1|13202.1|217
1682919000000|2023-05-01 05:30:00|13215.1|13205.1|13220.1|13210.1|13220.1|13210.1|13215.1|13205.1|122
1682919300000|2023-05-01 05:35:00|13219.1|13209.1|13220.1|13210.1|13221.1|13211.1|13217.1|13207.1|157
1682919600000|2023-05-01 05:40:00|13221.1|13211.1|13220.1|13210.1|13222.1|13212.1|13219.1|13209.1|200
1682919900000|2023-05-01 05:45:00|13221.1|13211.1|13223.1|13213.1|13223.1|13213.1|13221.1|13211.1|98
1682920200000|2023-05-01 05:50:00|13224.1|13214.1|13224.1|13214.1|13225.1|13215.1|13222.1|13212.1|104
1682920500000|2023-05-01 05:55:00|13223.1|13213.1|13221.1|13211.1|13225.1|13215.1|13221.1|13211.1|109
1682920800000|2023-05-01 06:00:00|13222.1|13212.1|13216.1|13206.1|13222.1|13212.1|13212.1|13202.1|274
1682921100000|2023-05-01 06:05:00|13215.1|13205.1|13213.1|13203.1|13218.1|13208.1|13212.1|13202.1|132
1682921400000|2023-05-01 06:10:00|13212.1|13202.1|13216.1|13206.1|13216.1|13206.1|13212.1|13202.1|47
1682921700000|2023-05-01 06:15:00|13217.1|13207.1|13218.1|13208.1|13219.1|13209.1|13216.1|13206.1|104
1682922000000|2023-05-01 06:20:00|13217.1|13207.1|13209.1|13199.1|13219.1|13209.1|13209.1|13199.1|170
1682922300000|2023-05-01 06:25:00|13208.1|13198.1|13212.1|13202.1|13214.1|13204.1|13208.1|13198.1|222
1682922600000|2023-05-01 06:30:00|13213.1|13203.1|13215.1|13205.1|13217.1|13207.1|13213.1|13203.1|132
1682922900000|2023-05-01 06:35:00|13216.1|13206.1|13217.1|13207.1|13217.1|13207.1|13215.1|13205.1|61
1682923200000|2023-05-01 06:40:00|13216.1|13206.1|13214.1|13204.1|13218.1|13208.1|13214.1|13204.1|136
1682923500000|2023-05-01 06:45:00|13215.1|13205.1|13214.1|13204.1|13215.1|13205.1|13213.1|13203.1|134
1682923800000|2023-05-01 06:50:00|13215.1|13205.1|13218.1|13208.1|13218.1|13208.1|13210.1|13200.1|127
1682924100000|2023-05-01 06:55:00|13219.1|13209.1|13219.1|13209.1|13220.1|13210.1|13214.1|13204.1|246
1682924400000|2023-05-01 07:00:00|13220.1|13210.1|13219.1|13207.1|13221.1|13210.1|13218.1|13207.1|172
1682924700000|2023-05-01 07:05:00|13218.1|13208.1|13219.1|13207.1|13219.1|13208.1|13218.1|13207.1|21
1682925000000|2023-05-01 07:10:00|13218.1|13208.1|13223.1|13211.1|13223.1|13212.1|13216.1|13204.1|139
1682925300000|2023-05-01 07:15:00|13222.1|13212.1|13223.1|13212.1|13223.1|13212.1|13220.1|13208.1|40
1682925600000|2023-05-01 07:20:00|13222.1|13211.1|13221.1|13210.1|13222.1|13212.1|13219.1|13208.1|58
1682925900000|2023-05-01 07:25:00|13220.1|13209.1|13217.1|13206.1|13220.1|13209.1|13216.1|13204.1|42
1682926200000|2023-05-01 07:30:00|13218.1|13207.1|13217.1|13206.1|13220.1|13209.1|13216.1|13205.1|81
1682926500000|2023-05-01 07:35:00|13218.1|13207.1|13216.1|13205.1|13219.1|13207.1|13216.1|13205.1|62
1682926800000|2023-05-01 07:40:00|13215.1|13204.1|13210.1|13199.1|13215.1|13204.1|13207.1|13196.1|88
1682927100000|2023-05-01 07:45:00|13209.1|13198.1|13206.1|13195.1|13209.1|13199.1|13206.1|13195.1|48
1682927400000|2023-05-01 07:50:00|13207.1|13196.1|13208.1|13196.1|13208.1|13197.1|13207.1|13196.1|64
1682927700000|2023-05-01 07:55:00|13209.1|13197.1|13214.1|13203.1|13217.1|13206.1|13209.1|13197.1|147
1682928000000|2023-05-01 08:00:00|13214|13203|13208|13197|13214|13203|13208|13197|124
1682928300000|2023-05-01 08:05:00|13209|13198|13209|13198|13210|13199|13207|13196|89
1682928600000|2023-05-01 08:10:00|13210|13199|13211|13200|13211|13200|13207|13196|79
1682928900000|2023-05-01 08:15:00|13210|13199|13207|13196|13210|13199|13207|13196|97
1682929200000|2023-05-01 08:20:00|13208|13197|13210|13199|13212|13201|13205|13194|196
1682929500000|2023-05-01 08:25:00|13209|13198|13208|13196|13209|13198|13205|13194|161
1682929800000|2023-05-01 08:30:00|13205|13181|13201.9|13177.9|13205|13181|13200.3|13176.3|0
1682930100000|2023-05-01 08:35:00|13202.1|13178.1|13202.9|13178.9|13202.9|13178.9|13201.9|13177.9|24
1682930400000|2023-05-01 08:40:00|13202.4|13178.4|13203.9|13179.9|13203.9|13179.9|13202.4|13178.4|0
1682930700000|2023-05-01 08:45:00|13203.5|13179.5|13205.5|13181.5|13205.5|13181.5|13202.9|13178.9|0
1682931000000|2023-05-01 08:50:00|13205.3|13181.3|13205.5|13181.5|13206|13182|13203.4|13179.4|0
1682931300000|2023-05-01 08:55:00|13205|13181|13203.9|13179.9|13205.5|13181.5|13203.4|13179.4|0
1682931600000|2023-05-01 09:00:00|13208|13193|13201|13189|13208|13195|13198|13187|147
1682931900000|2023-05-01 09:05:00|13199|13188|13201|13190|13202|13190|13199|13188|5
1682932200000|2023-05-01 09:10:00|13202|13191|13202|13191|13202|13191|13201|13191|1
1682932500000|2023-05-01 09:15:00|13203|13190|13205|13194|13206|13195|13203|13190|48
1682932800000|2023-05-01 09:20:00|13206|13195|13206|13195|13207|13196|13206|13195|29
1682933100000|2023-05-01 09:25:00|13205|13194|13201|13190|13205|13194|13201|13190|58
1682933400000|2023-05-01 09:30:00|13202|13191|13203|13191|13205|13193|13201|13190|93
1682933700000|2023-05-01 09:35:00|13202|13190|13201|13190|13202|13190|13201|13190|3
1682934000000|2023-05-01 09:40:00|13200|13189|13200|13189|13201|13189|13200|13189|3
1682934300000|2023-05-01 09:45:00|13201|13190|13202|13191|13202|13191|13201|13190|9
1682934600000|2023-05-01 09:50:00|13201|13190|13204|13193|13204|13193|13201|13190|5
1682934900000|2023-05-01 09:55:00||13192||13193||13193||13192|1
1682935500000|2023-05-01 10:05:00|13206|13194|13206|13195|13206|13195|13205|13194|15
1682935800000|2023-05-01 10:10:00|13207|13196|13209|13197|13210|13199|13207|13196|9
1682936100000|2023-05-01 10:15:00|13208|13198|13206|13195|13208|13198|13206|13195|3
1682936400000|2023-05-01 10:20:00|13205|13194|13201|13190|13205|13194|13201|13190|59
1682936700000|2023-05-01 10:25:00|13202|13189|13201|13189|13202|13189|13200|13189|22
1682937000000|2023-05-01 10:30:00|13202|13190|13201|13189|13202|13190|13199|13188|33
1682937300000|2023-05-01 10:35:00|13202|13190|13206|13194|13206|13194|13202|13190|11
1682937600000|2023-05-01 10:40:00|13204|13193|13204|13192|13204|13193|13202|13191|17
1682937900000|2023-05-01 10:45:00|13203|13193|13204|13192|13204|13193|13203|13192|0
1682938200000|2023-05-01 10:50:00|13205|13193|13205|13193|13205|13193|13204|13192|7
1682938500000|2023-05-01 10:55:00|13204|13192|13204|13193|13206|13195|13204|13192|5
1682938800000|2023-05-01 11:00:00|13203|13192|13204|13193|13204|13193|13203|13192|5
1682939100000|2023-05-01 11:05:00|13205|13194|13205|13193|13205|13194|13205|13193|11
1682939400000|2023-05-01 11:10:00|13204|13192|13203|13192|13205|13192|13203|13192|2
1682939700000|2023-05-01 11:15:00|13202|13191|13203|13192|13203|13192|13202|13191|2
1682940000000|2023-05-01 11:20:00|13204|13193|13204|13193|13204|13193|13204|13192|10
1682940300000|2023-05-01 11:25:00|||||||||3
1682940600000|2023-05-01 11:30:00|13203|13192|13203|13192|13204|13193|13203|13191|6
1682940900000|2023-05-01 11:35:00|13204|13193|13208|13197|13208|13197|13204|13193|26
1682941200000|2023-05-01 11:40:00|13207|13196|13208|13197|13208|13197|13206|13195|36
1682941500000|2023-05-01 11:45:00|13207|13196|13205|13194|13207|13196|13205|13194|7
1682941800000|2023-05-01 11:50:00|13206|13195|13206|13195|13208|13197|13205|13194|68
1682942100000|2023-05-01 11:55:00|13205|13194|13203|13192|13205|13194|13202|13190|37
1682942400000|2023-05-01 12:00:00|13204|13193|13200|13189|13204|13193|13198|13187|69
1682942700000|2023-05-01 12:05:00|13201|13190|13201|13190|13202|13191|13201|13190|17
1682943000000|2023-05-01 12:10:00|13200|13189|13200|13189|13201|13190|13199|13188|131
1682943300000|2023-05-01 12:15:00|13201|13190|13204|13193|13204|13193|13201|13190|15
1682943600000|2023-05-01 12:20:00|||||||||7
1682943900000|2023-05-01 12:25:00|13205||13205||13205||13205||2
1682944200000|2023-05-01 12:30:00|13204|13192|13204|13193|13205|13193|13203|13192|26
1682944500000|2023-05-01 12:35:00|13205|13194|13208|13197|13209|13198|13205|13194|92
1682944800000|2023-05-01 12:40:00|13207|13196|13208|13196|13208|13196|13207|13196|21
1682945100000|2023-05-01 12:45:00|13207||13207||13208||13207||16
1682945400000|2023-05-01 12:50:00|13206|13195|13206|13195|13207|13195|13206|13195|7
1682945700000|2023-05-01 12:55:00|13207|13196|13212|13200|13212|13201|13207|13196|24
1682946000000|2023-05-01 13:00:00|13211|13199|13212|13200|13217|13206|13210|13199|224
1682946300000|2023-05-01 13:05:00|13211|13199|13209|13198|13211|13199|13209|13198|8
1682946600000|2023-05-01 13:10:00|13210|13199|13207|13196|13210|13199|13207|13196|18
1682946900000|2023-05-01 13:15:00|13208|13197|13211|13199|13212|13201|13206|13195|50
1682947200000|2023-05-01 13:20:00|13210|13200|13208|13196|13210|13200|13206|13195|14
1682947500000|2023-05-01 13:25:00|13207|13195|13206|13195|13209|13197|13206|13194|33
1682947800000|2023-05-01 13:30:00|13207|13196|13222|13211|13225|13214|13207|13196|546
1682948100000|2023-05-01 13:35:00|13221|13210|13227|13215|13227|13216|13220|13209|257
1682948400000|2023-05-01 13:40:00|13228|13216|13223|13212|13228|13217|13223|13212|574
1682948700000|2023-05-01 13:45:00|13221|13210|13222|13211|13227|13216|13218|13207|144
1682949000000|2023-05-01 13:50:00|13223|13212|13223|13212|13225|13214|13220|13209|87
1682949300000|2023-05-01 13:55:00|13222|13211|13217|13206|13222|13211|13216|13205|51
1682949600000|2023-05-01 14:00:00|13215|13204|13205|13194|13215|13204|13202|13191|236
1682949900000|2023-05-01 14:05:00|13206|13195|13206|13195|13209|13198|13201|13190|477
1682950200000|2023-05-01 14:10:00|13205|13194|13202|13191|13209|13198|13202|13191|170
1682950500000|2023-05-01 14:15:00|13201|13190|13202|13190|13210|13199|13200|13189|90
1682950800000|2023-05-01 14:20:00|13201|13191|13199|13188|13203|13192|13194|13183|102
1682951100000|2023-05-01 14:25:00|13200|13189|13200|13189|13202|13191|13198|13187|82
1682951400000|2023-05-01 14:30:00|13201|13190|13206|13195|13206|13195|13198|13187|52
1682951700000|2023-05-01 14:35:00|13207|13196|13209|13198|13212|13200|13207|13196|77
1682952000000|2023-05-01 14:40:00|13210|13197|13207|13196|13210|13197|13203|13192|79
1682952300000|2023-05-01 14:45:00|13208|13197|13211|13200|13211|13200|13208|13197|55
1682952600000|2023-05-01 14:50:00|13212|13201|13209|13198|13214|13203|13206|13195|90
1682952900000|2023-05-01 14:55:00|13210|13199|13212|13200|13212|13200|13210|13199|14
1682953200000|2023-05-01 15:00:00|13211|13201|13210|13198|13214|13203|13208|13197|165
1682953500000|2023-05-01 15:05:00|13209|13199|13207|13196|13209|13199|13206|13195|21
1682953800000|2023-05-01 15:10:00|13206|13195|13205|13194|13207|13196|13205|13193|43
1682954100000|2023-05-01 15:15:00|13204|13193|13203|13192|13204|13193|13202|13191|108
1682954400000|2023-05-01 15:20:00|13202|13191|13200|13189|13202|13191|13200|13189|46
1682954700000|2023-05-01 15:25:00|13199|13188|13200|13189|13201|13190|13196|13185|59
1682955000000|2023-05-01 15:30:00|13199|13188|13200|13189|13201|13190|13196|13185|85
1682955300000|2023-05-01 15:35:00|13201|13190|13204|13193|13205|13193|13201|13190|38
1682955600000|2023-05-01 15:40:00|13205|13194|13203|13192|13205|13194|13200|13189|77
1682955900000|2023-05-01 15:45:00|13204|13193|13204|13193|13204|13193|13203|13191|13
1682956200000|2023-05-01 15:50:00|13205|13192|13200|13189|13205|13192|13200|13189|19
1682956500000|2023-05-01 15:55:00|13199|13188|13204|13193|13206|13194|13199|13188|59
1682956800000|2023-05-01 16:00:00|13205|13194|13207|13196|13208|13197|13205|13194|76
1682957100000|2023-05-01 16:05:00|13206|13195|13207|13196|13207|13196|13204|13193|53
1682957400000|2023-05-01 16:10:00|13208|13197|13205|13193|13209|13197|13205|13193|31
1682957700000|2023-05-01 16:15:00|13204|13194|13200|13188|13205|13194|13199|13188|183
1682958000000|2023-05-01 16:20:00|13199|13189|13201|13190|13202|13190|13199|13188|26
1682958300000|2023-05-01 16:25:00|13202|13189|13202|13190|13202|13190|13199|13188|120
1682958600000|2023-05-01 16:30:00|13201|13191|13206|13195|13206|13195|13201|13191|39
1682958900000|2023-05-01 16:35:00|13207|13196|13209|13198|13210|13198|13206|13195|79
1682959200000|2023-05-01 16:40:00|13208|13197|13206|13195|13210|13199|13206|13195|32
1682959500000|2023-05-01 16:45:00|13205|13194|13203|13192|13205|13194|13202|13191|44
1682959800000|2023-05-01 16:50:00|13204|13193|13205|13193|13205|13194|13204|13192|76
1682960100000|2023-05-01 16:55:00|13204|13194|13205|13194|13205|13194|13204|13193|46
1682960400000|2023-05-01 17:00:00|13204|13193|13202|13191|13204|13193|13202|13191|45
1682960700000|2023-05-01 17:05:00|13201|13190|13201|13190|13202|13191|13200|13189|52
1682961000000|2023-05-01 17:10:00|13200|13189|13200|13189|13201|13190|13200|13189|12
1682961300000|2023-05-01 17:15:00|13199|13188|13199|13187|13200|13189|13198|13187|65
1682961600000|2023-05-01 17:20:00|13198|13186|13199|13188|13199|13188|13197|13186|24
1682961900000|2023-05-01 17:25:00|13198|13187|13197|13186|13199|13188|13197|13186|20
1682962200000|2023-05-01 17:30:00|13196|13185|13195|13184|13197|13185|13194|13183|94
1682962500000|2023-05-01 17:35:00|13194|13183|13190|13179|13194|13183|13189|13178|158
1682962800000|2023-05-01 17:40:00|13191|13180|13190|13179|13193|13182|13190|13179|63
1682963100000|2023-05-01 17:45:00|13191|13178|13192|13181|13193|13182|13191|13178|26
1682963400000|2023-05-01 17:50:00|13191|13180|13191|13180|13191|13181|13191|13180|17
1682963700000|2023-05-01 17:55:00|||||||||11
1682964000000|2023-05-01 18:00:00|13190|13179|13191|13180|13192|13180|13190|13179|12
1682964300000|2023-05-01 18:05:00|13190|13179|13190|13179|13190|13179|13189|13178|9
1682964600000|2023-05-01 18:10:00|13191|13180|13190|13179|13191|13180|13190|13179|19
1682964900000|2023-05-01 18:15:00|13189|13178|13189|13177|13189|13178|13188|13177|8
1682965200000|2023-05-01 18:20:00|13188|13178|13191|13180|13192|13181|13188|13177|35
1682965800000|2023-05-01 18:30:00|13190|13179|13187|13176|13190|13179|13187|13176|34
1682966100000|2023-05-01 18:35:00|13186|13175|13188|13177|13188|13177|13184|13173|71
1682966400000|2023-05-01 18:40:00|13187|13176|13189|13179|13190|13179|13187|13176|16
1682966700000|2023-05-01 18:45:00|13188.5|13178.5|13184.5|13174.5|13188.5|13178.5|13183|13173|30
1682967000000|2023-05-01 18:50:00|13185|13175|13185.5|13175.5|13186.5|13176.5|13185|13175|19
1682967300000|2023-05-01 18:55:00|13186.5|13176.5|13188.5|13178.5|13188.5|13178.5|13186.5|13176.5|15
1682967600000|2023-05-01 19:00:00|13189|13179|13186|13176|13189|13179|13185.5|13175.5|30
1682967900000|2023-05-01 19:05:00|13186.5|13176.5|13185.5|13175.5|13187.5|13177.5|13185.5|13175.5|7
1682968200000|2023-05-01 19:10:00|13185|13175|13184|13174|13185.5|13175.5|13184|13174|17
1682968500000|2023-05-01 19:15:00|13183.5|13173.5|13185|13175|13185.5|13175.5|13182.5|13172.5|77
1682968800000|2023-05-01 19:20:00|13185.5|13175.5|13188|13178|13188.5|13178.5|13185|13175|123
1682969100000|2023-05-01 19:25:00|13187.5|13177.5|13187|13177|13188.5|13178.5|13186.5|13176.5|32
1682969400000|2023-05-01 19:30:00|13187.5|13177.5|13184.5|13174.5|13187.5|13177.5|13184.5|13174.5|10
1682969700000|2023-05-01 19:35:00|13184|13174|13183.5|13173.5|13184|13174|13183|13173|33
1682970000000|2023-05-01 19:40:00|13184.5|13174.5|13185.5|13175.5|13185.5|13175.5|13184.5|13174.5|49
1682970300000|2023-05-01 19:45:00|13186.5|13176.5|13187.5|13177.5|13187.5|13177.5|13186|13176|33
1682970600000|2023-05-01 19:50:00|13188|13178|13188.5|13178.5|13190.5|13180.5|13185|13175|96
1682970900000|2023-05-01 19:55:00|13187.5|13177.5|13181|13171|13189.5|13179.5|13180.5|13170.5|286
1682971200000|2023-05-01 20:00:00|13181.5|13171.5|13183|13173|13184|13174|13181.5|13171.5|21
1682971500000|2023-05-01 20:05:00|13182.5|13172.5|13181|13171|13182.5|13172.5|13181|13171|12
1682971800000|2023-05-01 20:10:00|13180.5|13170.5|13180.5|13170.5|13181.5|13171.5|13180.5|13170.5|2
1682972100000|2023-05-01 20:15:00|13181|13171|13179.5|13169.5|13181|13171|13179.5|13169.5|27
1682972400000|2023-05-01 20:20:00|13178.5|13168.5|13178|13168|13179.5|13169.5|13177.5|13167.5|40
1682972700000|2023-05-01 20:25:00|13178.5|13168.5|13179|13169|13179|13169|13178.5|13168.5|5
1682973000000|2023-05-01 20:30:00|13178.5|13168.5|13179|13169|13179|13169|13178.5|13168.5|4
1682973300000|2023-05-01 20:35:00|13178.5|13168.5|13178|13168|13178.5|13168.5|13177.5|13167.5|13
1682973600000|2023-05-01 20:40:00|13177.5|13167.5|13177|13167|13178|13168|13176.5|13166.5|21
1682973900000|2023-05-01 20:45:00|13176.5|13166.5|13173.5|13163.5|13176.5|13166.5|13173.5|13163.5|53
1682974200000|2023-05-01 20:50:00|13174|13164|13174.5|13164.5|13174.5|13164.5|13174|13164|18
1682974500000|2023-05-01 20:55:00|13175|13165|13175|13165|13175.5|13165.5|13175|13165|14
1682974800000|2023-05-01 21:00:00|13175.5|13165.5|13177.5|13167.5|13178|13168|13174.5|13164.5|5
1682975100000|2023-05-01 21:05:00|13177|13167|13183|13173|13183.5|13173.5|13173.5|13163.5|3
1682975400000|2023-05-01 21:10:00|13176|13166|13176|13166|13176|13166|13176|13166|1
1682975700000|2023-05-01 21:15:00|13190.6|13166.6|13190.7|13166.7|13191.1|13167.1|13190.6|13166.6|0
1682976000000|2023-05-01 21:20:00|13190.6|13166.6|13191|13167|13191|13167|13190.2|13166.2|0
1682976300000|2023-05-01 21:25:00|13190.9|13166.9|13190.9|13166.9|13191.6|13167.6|13190.7|13166.7|0
1682976600000|2023-05-01 21:30:00|13191|13167|13190.8|13166.8|13191.2|13167.2|13190.7|13166.7|0
1682976900000|2023-05-01 21:35:00|13190.2|13166.2|13191|13167|13191.2|13167.2|13189.9|13165.9|0
1682977200000|2023-05-01 21:40:00|13190.8|13166.8|13200.7|13176.7|13200.7|13176.7|13190.8|13166.8|0
1682977500000|2023-05-01 21:45:00|13201|13177|13200.5|13176.5|13201.1|13177.1|13200.5|13176.5|0
1682977800000|2023-05-01 21:50:00|13200.6|13176.6|13200.1|13176.1|13200.7|13176.7|13199.9|13175.9|0
1682978100000|2023-05-01 21:55:00|13199.9|13175.9|13199.4|13175.4|13200.1|13176.1|13199.2|13175.2|0
1682978400000|2023-05-01 22:00:00|13199.1|13175.1|13198.3|13174.3|13200.1|13176.1|13194.7|13170.7|0
1682978700000|2023-05-01 22:05:00|13198.8|13174.8|13197.8|13173.8|13198.9|13174.9|13196.8|13172.8|0
1682979000000|2023-05-01 22:10:00|13198|13174|13197.2|13173.2|13198.9|13174.9|13196.8|13172.8|0
1682979300000|2023-05-01 22:15:00|13197.7|13173.7|13197.7|13173.7|13197.7|13173.7|13196.7|13172.7|0
1682979600000|2023-05-01 22:20:00|13197.2|13173.2|13197.2|13173.2|13198.2|13174.2|13197.2|13173.2|0
1682979900000|2023-05-01 22:25:00|13197.4|13173.4|13199.8|13175.8|13200.3|13176.3|13197.2|13173.2|0
1682980200000|2023-05-01 22:30:00|13199.6|13175.6|13200.8|13176.8|13201.9|13177.9|13199.3|13175.3|0
1682980500000|2023-05-01 22:35:00|13201.1|13177.1|13201.3|13177.3|13201.9|13177.9|13201.1|13177.1|0
1682980800000|2023-05-01 22:40:00|13201.1|13177.1|13199.8|13175.8|13201.3|13177.3|13198.8|13174.8|0
1682981100000|2023-05-01 22:45:00|13200.7|13176.7|13198.2|13174.2|13200.8|13176.8|13198.2|13174.2|0
1682981400000|2023-05-01 22:50:00|13198.7|13174.7|13199.3|13175.3|13199.3|13175.3|13196.7|13172.7|0
1682981700000|2023-05-01 22:55:00|13199.7|13175.7|13199.6|13175.6|13200.1|13176.1|13199.3|13175.3|0
1682982000000|2023-05-01 23:00:00|13199.3|13175.3|13201.6|13177.6|13201.6|13177.6|13199|13175|0
1682982300000|2023-05-01 23:05:00|13201.9|13177.9|13202.2|13178.2|13202.2|13178.2|13201.6|13177.6|0
1682982600000|2023-05-01 23:10:00|13202.6|13178.6|13201.6|13177.6|13202.7|13178.7|13201.1|13177.1|0
1682982900000|2023-05-01 23:15:00|13201.2|13177.2|13200.6|13176.6|13201.6|13177.6|13200.6|13176.6|0
1682983200000|2023-05-01 23:20:00|13200.1|13176.1|13199.5|13175.5|13201.1|13177.1|13199|13175|0
1682983500000|2023-05-01 23:25:00|13199.3|13175.3|13199|13175|13200.1|13176.1|13198.5|13174.5|0
1682983800000|2023-05-01 23:30:00|13198.8|13174.8|13198.5|13174.5|13199|13175|13198|13174|0
1682984100000|2023-05-01 23:35:00|13198|13174|13199.5|13175.5|13200.1|13176.1|13198|13174|0
1682984400000|2023-05-01 23:40:00|13200|13176|13200.1|13176.1|13200.6|13176.6|13199.5|13175.5|0
1682984700000|2023-05-01 23:45:00|13199.6|13175.6|13199|13175|13200.6|13176.6|13199|13175|0
1682985000000|2023-05-01 23:50:00|13199.3|13175.3|13200.1|13176.1|13200.6|13176.6|13199|13175|0
1682985300000|2023-05-01 23:55:00|13199.6|13175.6|13199|13175|13200.6|13176.6|13199|13175|0
1682985600000|2023-05-02 00:00:00|13198.1|13174.1|13201.4|13177.4|13202|13178|13197.5|13173.5|0
1682985900000|2023-05-02 00:05:00|13201.7|13177.7|13204.6|13180.6|13204.6|13180.6|13201.4|13177.4|0
1682986200000|2023-05-02 00:10:00|13205|13181|13204.7|13180.7|13205.5|13181.5|13204|13180|0
1682986500000|2023-05-02 00:15:00|13204.4|13180.4|13202.5|13178.5|13204.7|13180.7|13200.9|13176.9|0
1682986800000|2023-05-02 00:20:00|13202|13178|13197.4|13173.4|13202|13178|13195.1|13171.1|0
1682987100000|2023-05-02 00:25:00|13197.9|13173.9|13196|13172|13198.8|13174.8|13196|13172|0
1682987400000|2023-05-02 00:30:00|13195.6|13171.6|13197|13173|13198.1|13174.1|13195.1|13171.1|0
1682987700000|2023-05-02 00:35:00|13196.5|13172.5|13197|13173|13198.4|13174.4|13196.5|13172.5|0
1682988000000|2023-05-02 00:40:00|13197.2|13173.2|13197.4|13173.4|13197.4|13173.4|13196.5|13172.5|0
1682988300000|2023-05-02 00:45:00|13197.5|13173.5|13196|13172|13198.1|13174.1|13195.6|13171.6|0
1682988600000|2023-05-02 00:50:00|13196.5|13172.5|13190.8|13166.8|13197.2|13173.2|13190.8|13166.8|0
1682988900000|2023-05-02 00:55:00|13191.3|13167.3|13192.2|13168.2|13192.2|13168.2|13190.8|13166.8|0
1682989200000|2023-05-02 01:00:00|13171.5|13161.5|13160|13150|13181.5|13171.5|13150.5|13140.5|1325
1682989500000|2023-05-02 01:05:00|13160.5|13150.5|13157|13147|13166.5|13156.5|13156|13146|493
1682989800000|2023-05-02 01:10:00|13157.5|13147.5|13160.5|13150.5|13161.5|13151.5|13155|13145|245
1682990100000|2023-05-02 01:15:00|13160|13150|13198|13188|13201.5|13191.5|13160|13150|1223
1682990400000|2023-05-02 01:20:00|13198.5|13188.5|13211.8|13201.8|13211.8|13201.8|13194.5|13184.5|1279
1682990700000|2023-05-02 01:25:00|13212.8|13202.8|13218.9|13208.9|13236.9|13226.9|13212.8|13202.8|1745
1682991000000|2023-05-02 01:30:00|13218.4|13208.4|13239.4|13229.4|13256.9|13246.9|13218.4|13208.4|3949
1682991300000|2023-05-02 01:35:00|13239.9|13229.9|13251.4|13241.4|13280.4|13270.4|13231.4|13221.4|2699
1682991600000|2023-05-02 01:40:00|13250.9|13240.9|13244.4|13234.4|13264.9|13254.9|13235.4|13225.4|1851
1682991900000|2023-05-02 01:45:00|13242.9|13232.9|13188.9|13178.9|13243.9|13233.9|13184.9|13174.9|2953
1682992200000|2023-05-02 01:50:00|13187.9|13177.9|13146.9|13136.9|13187.9|13177.9|13143.9|13133.9|2911
1682992500000|2023-05-02 01:55:00|13147.9|13137.9|13144.9|13134.9|13158.9|13148.9|13142.9|13132.9|1440
1682992800000|2023-05-02 02:00:00|13143.9|13133.9|13151.9|13141.9|13157.9|13147.9|13139.9|13129.9|1456
1682993100000|2023-05-02 02:05:00|13152.9|13142.9|13118.9|13108.9|13155.9|13145.9|13116.9|13106.9|1571
1682993400000|2023-05-02 02:10:00|13117.9|13107.9|13128.9|13118.9|13128.9|13118.9|13102.9|13092.9|2685
1682993700000|2023-05-02 02:15:00|13127.9|13117.9|13110.9|13100.9|13130.9|13120.9|13098.9|13088.9|1482
1682994000000|2023-05-02 02:20:00|13111.9|13101.9|13126.9|13116.9|13127.9|13117.9|13103.9|13093.9|657
1682994300000|2023-05-02 02:25:00|13125.9|13115.9|13117.9|13107.9|13126.9|13116.9|13112.9|13102.9|437
1682994600000|2023-05-02 02:30:00|13118.9|13108.9|13121.9|13111.9|13123.9|13113.9|13108.9|13098.9|501
1682994900000|2023-05-02 02:35:00|13122.9|13112.9|13122.9|13112.9|13128.9|13118.9|13108.9|13098.9|481
1682995200000|2023-05-02 02:40:00|13123.9|13113.9|13108.9|13098.9|13126.9|13116.9|13101.9|13091.9|436
1682995500000|2023-05-02 02:45:00|13107.9|13097.9|13114.9|13104.9|13118.9|13108.9|13105.9|13095.9|452
1682995800000|2023-05-02 02:50:00|13113.9|13103.9|13121.9|13111.9|13127.9|13117.9|13111.9|13101.9|327
1682996100000|2023-05-02 02:55:00|13123.9|13113.9|13128.9|13118.9|13128.9|13118.9|13122.9|13112.9|242
1682996400000|2023-05-02 03:00:00|13127.9|13117.9|13134.9|13124.9|13136.9|13126.9|13122.9|13112.9|399
1682996700000|2023-05-02 03:05:00|13135.9|13125.9|13152.9|13142.9|13152.9|13142.9|13135.9|13125.9|712
1682997000000|2023-05-02 03:10:00|13151.9|13141.9|13160.9|13150.9|13166.9|13156.9|13150.9|13140.9|887
1682997300000|2023-05-02 03:15:00|13161.9|13151.9|13166.9|13156.9|13169.9|13159.9|13155.9|13145.9|507
1682997600000|2023-05-02 03:20:00|13167.9|13157.9|13159.9|13149.9|13167.9|13157.9|13153.9|13143.9|225
1682997900000|2023-05-02 03:25:00|13158.9|13148.9|13160.9|13150.9|13162.9|13152.9|13154.9|13144.9|289
1682998200000|2023-05-02 03:30:00|13159.9|13149.9|13160.9|13150.9|13162.9|13152.9|13156.9|13146.9|104
1682998500000|2023-05-02 03:35:00|13159.9|13149.9|13160.9|13150.9|13162.9|13152.9|13156.9|13146.9|99
1682998800000|2023-05-02 03:40:00|13159.9|13149.9|13153.9|13143.9|13159.9|13149.9|13153.9|13143.9|82
1682999100000|2023-05-02 03:45:00|13152.9|13142.9|13160.9|13150.9|13161.9|13151.9|13151.9|13141.9|93
1682999400000|2023-05-02 03:50:00|13159.9|13149.9|13158.9|13148.9|13160.9|13150.9|13157.9|13147.9|60
1682999700000|2023-05-02 03:55:00|13159.9|13149.9|13157.9|13147.9|13159.9|13149.9|13156.9|13146.9|56
1683000000000|2023-05-02 04:00:00|13158.9|13148.9|13151.9|13141.9|13158.9|13148.9|13148.9|13138.9|317
1683000300000|2023-05-02 04:05:00|13152.9|13142.9|13151.9|13141.9|13153.9|13143.9|13150.9|13140.9|54
1683000600000|2023-05-02 04:10:00|13152.9|13142.9|13156.9|13146.9|13158.9|13148.9|13151.9|13141.9|147
1683000900000|2023-05-02 04:15:00|13155.9|13145.9|13153.9|13143.9|13157.9|13147.9|13153.9|13143.9|50
1683001200000|2023-05-02 04:20:00|13152.9|13142.9|13149.9|13139.9|13152.9|13142.9|13149.9|13139.9|60
1683001500000|2023-05-02 04:25:00|13148.9|13138.9|13147.9|13137.9|13150.9|13140.9|13145.9|13135.9|87
1683001800000|2023-05-02 04:30:00|13150.9|13140.9|13149.9|13139.9|13153.9|13143.9|13147.9|13137.9|617
1683002100000|2023-05-02 04:35:00|13148.9|13138.9|13149.9|13139.9|13150.9|13140.9|13145.9|13135.9|157
1683002400000|2023-05-02 04:40:00|13148.9|13138.9|13145.9|13135.9|13148.9|13138.9|13144.9|13134.9|193
1683002700000|2023-05-02 04:45:00|13146.9|13136.9|13145.9|13135.9|13148.9|13138.9|13144.9|13134.9|122
1683003000000|2023-05-02 04:50:00|13144.9|13134.9|13146.9|13136.9|13146.9|13136.9|13144.9|13134.9|108
1683003300000|2023-05-02 04:55:00|13147.9|13137.9|13147.9|13137.9|13149.9|13139.9|13144.9|13134.9|204
1683003600000|2023-05-02 05:00:00|13148.9|13138.9|13150.9|13140.9|13153.9|13143.9|13144.9|13134.9|599
1683003900000|2023-05-02 05:05:00|13148.9|13138.9|13151.9|13141.9|13151.9|13141.9|13142.9|13132.9|459
1683004200000|2023-05-02 05:10:00|13152.9|13142.9|13163.9|13153.9|13163.9|13153.9|13152.9|13142.9|667
1683004500000|2023-05-02 05:15:00|13164.9|13154.9|13171.9|13161.9|13171.9|13161.9|13162.9|13152.9|432
1683004800000|2023-05-02 05:20:00|13170.9|13160.9|13174|13164|13176|13166|13166.9|13156.9|303
1683005100000|2023-05-02 05:25:00|13175|13165|13180|13170|13185|13175|13171|13161|425
1683005400000|2023-05-02 05:30:00|13179|13169|13182|13172|13187|13177|13179|13169|699
1683005700000|2023-05-02 05:35:00|13184|13174|13175|13165|13184|13174|13174|13164|409
1683006000000|2023-05-02 05:40:00|13174|13164|13168|13158|13176|13166|13166|13156|439
1683006300000|2023-05-02 05:45:00|13169|13159|13169|13159|13175|13165|13164|13154|590
1683006600000|2023-05-02 05:50:00|13168|13158|13166|13156|13169|13159|13158|13148|432
1683006900000|2023-05-02 05:55:00|13167|13157|13169|13159|13171|13161|13162|13152|353
1683007200000|2023-05-02 06:00:00|13168|13158|13168|13158|13173|13163|13163|13153|524
1683007500000|2023-05-02 06:05:00|13170|13160|13177|13167|13177|13167|13166|13156|463
1683007800000|2023-05-02 06:10:00|13176|13166|13180|13170|13181|13171|13173|13163|563
1683008100000|2023-05-02 06:15:00|13179|13169|13186|13176|13186|13176|13178|13168|398
1683008400000|2023-05-02 06:20:00|13185|13175|13186|13176|13191|13181|13182|13172|610
1683008700000|2023-05-02 06:25:00|13185|13175|13179|13169|13193|13183|13178|13168|629
1683009000000|2023-05-02 06:30:00|13180|13170|13171|13161|13182|13172|13168|13158|1072
1683009300000|2023-05-02 06:35:00|13169|13159|13147|13137|13170|13160|13146|13136|944
1683009600000|2023-05-02 06:40:00|13146|13136|13153|13143|13153|13143|13137|13127|783
1683009900000|2023-05-02 06:45:00|13152|13142|13159|13149|13160|13150|13146|13136|537
1683010200000|2023-05-02 06:50:00|13160|13150|13160|13150|13162|13152|13154|13144|334
1683010500000|2023-05-02 06:55:00|13161|13151|13157|13147|13166|13156|13157|13147|486
1683010800000|2023-05-02 07:00:00|13158|13146|13171|13160|13172|13160|13158|13146|550
1683011100000|2023-05-02 07:05:00|13172|13159|13165|13153|13174|13163|13163|13152|303
1683011400000|2023-05-02 07:10:00|13164|13152|13166|13154|13166|13155|13160|13149|251
1683011700000|2023-05-02 07:15:00|13165|13155|13159|13148|13169|13158|13159|13147|253
1683012000000|2023-05-02 07:20:00|13160|13149|13159|13147|13163|13151|13153|13142|369
1683012300000|2023-05-02 07:25:00|13158|13146|13157|13146|13161|13150|13155|13144|123
1683012600000|2023-05-02 07:30:00|13156|13145|13148|13136|13157|13145|13143|13132|601
1683012900000|2023-05-02 07:35:00|13147|13137|13149|13138|13152|13141|13143|13131|368
1683013200000|2023-05-02 07:40:00|13150|13139|13151|13140|13154|13143|13149|13138|110
1683013500000|2023-05-02 07:45:00|13152|13141|13149|13137|13155|13143|13148|13136|195
1683013800000|2023-05-02 07:50:00|13150|13138|13149|13138|13153|13142|13147|13135|108
1683014100000|2023-05-02 07:55:00|13150|13139|13140|13128|13150|13139|13137|13126|323
1683014400000|2023-05-02 08:00:00|13139|13127|13135|13123|13139|13127|13131|13120|487
1683014700000|2023-05-02 08:05:00|13134|13122|13128|13117|13140|13129|13128|13117|324
1683015000000|2023-05-02 08:10:00|13127|13116|13133|13122|13136|13125|13127|13116|175
1683015300000|2023-05-02 08:15:00|13134|13123|13131|13120|13134|13123|13129|13118|124
1683015600000|2023-05-02 08:20:00|13130|13119|13131|13119|13134|13122|13129|13117|147
1683015900000|2023-05-02 08:25:00|13130|13120|13126|13113|13130|13120|13124|13112|622
1683016200000|2023-05-02 08:30:00|13132.2|13108.2|13132.9|13108.9|13134.2|13110.2|13132|13108|0
1683016500000|2023-05-02 08:35:00|13132.4|13108.4|13133.2|13109.2|13133.2|13109.2|13129.1|13105.1|150
1683016800000|2023-05-02 08:40:00|13133|13109|13132.3|13108.3|13136.3|13112.3|13131.5|13107.5|0
1683017100000|2023-05-02 08:45:00|13132.2|13108.2|13134.6|13110.6|13134.6|13110.6|13131.9|13107.9|0
1683017400000|2023-05-02 08:50:00|13134.4|13110.4|13129|13105|13134.7|13110.7|13128.4|13104.4|0
1683017700000|2023-05-02 08:55:00|13128.8|13104.8|13129.5|13105.5|13130.9|13106.9|13128.2|13104.2|0
1683018000000|2023-05-02 09:00:00|13128.8|13104.8|13130|13118|13133|13121|13121|13104.8|106
1683018300000|2023-05-02 09:05:00|13129|13119|13125|13113|13129|13119|13124|13113|69
1683018600000|2023-05-02 09:10:00|13126|13114|13123|13111|13126|13114|13122|13111|59
1683018900000|2023-05-02 09:15:00|13122|13112|13129|13118|13129|13118|13122|13110|219
1683019200000|2023-05-02 09:20:00|13130|13119|13125|13114|13131|13120|13124|13113|243
1683019500000|2023-05-02 09:25:00|13126|13115|13123|13112|13127|13115|13122|13111|225
1683019800000|2023-05-02 09:30:00|13122|13111|13123|13112|13124|13113|13121|13110|143
1683020100000|2023-05-02 09:35:00|13124|13113|13125|13114|13126|13115|13122|13111|267
1683020400000|2023-05-02 09:40:00|13126|13113|13129|13118|13129|13118|13126|13113|162
1683020700000|2023-05-02 09:45:00|13128|13117|13127|13116|13130|13118|13126|13115|105
1683021000000|2023-05-02 09:50:00|13128|13115|13126|13115|13128|13116|13125|13114|148
1683021300000|2023-05-02 09:55:00|13125|13114|13125|13114|13126|13114|13124|13113|56
1683021600000|2023-05-02 10:00:00|13124|13113|13119|13108|13124|13113|13119|13108|216
1683021900000|2023-05-02 10:05:00|13120|13109|13119|13108|13120|13109|13118|13107|68
1683022200000|2023-05-02 10:10:00|13118|13107|13117|13106|13120|13108|13117|13106|138
1683022500000|2023-05-02 10:15:00|13118|13107|13122|13111|13122|13111|13117|13105|76
1683022800000|2023-05-02 10:20:00|13121|13110|13123|13112|13123|13112|13121|13110|21
1683023100000|2023-05-02 10:25:00|13124|13113|13125|13114|13125|13114|13124|13113|19
1683023400000|2023-05-02 10:30:00|13124|13113|13123|13112|13125|13114|13120|13109|20
1683023700000|2023-05-02 10:35:00|13124|13113|13124|13113|13125|13113|13123|13112|12
1683024000000|2023-05-02 10:40:00|13125|13112|13122|13111|13125|13112|13122|13111|17
1683024300000|2023-05-02 10:45:00|13123|13112|13123|13112|13123|13112|13121|13110|28
1683024600000|2023-05-02 10:50:00|13122|13111|13122|13111|13122|13111|13121|13110|14
1683024900000|2023-05-02 10:55:00|13121|13110|13123|13111|13123|13111|13121|13110|14
1683025200000|2023-05-02 11:00:00|13124|13112|13123|13111|13124|13113|13122|13111|11
1683025500000|2023-05-02 11:05:00|13124|13112|13124|13113|13124|13113|13123|13112|19
1683025800000|2023-05-02 11:10:00|13123|13112|13123|13112|13125|13114|13122|13111|39
1683026100000|2023-05-02 11:15:00|13124|13111|13123|13112|13124|13112|13122|13111|21
1683026400000|2023-05-02 11:20:00|13124|13111|13123|13112|13124|13113|13122|13111|11
1683026700000|2023-05-02 11:25:00|13122|13111|13121|13110|13122|13112|13120|13109|32
1683027000000|2023-05-02 11:30:00|13120|13109|13119|13108|13122|13111|13119|13108|9
1683027300000|2023-05-02 11:35:00|13120|13109|13122|13111|13122|13111|13119|13108|12
1683027600000|2023-05-02 11:40:00|13123|13112|13122|13111|13123|13112|13122|13111|2
1683027900000|2023-05-02 11:45:00|13123|13112|13123|13112|13124|13112|13123|13111|5
1683028200000|2023-05-02 11:50:00|13124|13111|13124|13113|13124|13113|13122|13111|6
1683028500000|2023-05-02 11:55:00|13123|13112|13123|13112|13124|13113|13123|13112|9
1683028800000|2023-05-02 12:00:00|13122|13111|13124|13112|13124|13112|13120|13109|17
1683029100000|2023-05-02 12:05:00|13123|13113|13123|13111|13124|13113|13123|13111|20
1683029400000|2023-05-02 12:10:00|13122|13110|13122|13110|13123|13111|13121|13110|8
1683029700000|2023-05-02 12:15:00|13121|13111|13120|13109|13122|13111|13119|13108|56
1683030000000|2023-05-02 12:20:00|13119|13108|13118|13107|13119|13108|13117|13106|17
1683030300000|2023-05-02 12:25:00|13117|13106|13116|13105|13119|13107|13115|13104|48
1683030600000|2023-05-02 12:30:00|13117|13106|13121|13110|13122|13111|13116|13105|64
1683030900000|2023-05-02 12:35:00|13122|13109|13121|13109|13124|13113|13120|13109|45
1683031200000|2023-05-02 12:40:00|13120|13110|13123|13112|13124|13113|13120|13110|46
1683031500000|2023-05-02 12:45:00|13122|13111|13121|13110|13122|13111|13119|13108|98
1683031800000|2023-05-02 12:50:00|13120|13109|13121|13110|13125|13113|13120|13109|67
1683032100000|2023-05-02 12:55:00|13120|13109|13116|13105|13120|13110|13116|13105|125
1683032400000|2023-05-02 13:00:00|13117|13106|13121|13110|13124|13112|13117|13106|63
1683032700000|2023-05-02 13:05:00|13120|13109|13119|13108|13121|13110|13117|13106|89
1683033000000|2023-05-02 13:10:00|13118|13107|13115|13104|13119|13108|13115|13104|73
1683033300000|2023-05-02 13:15:00|13114|13103|13122|13111|13122|13111|13114|13103|89
1683033600000|2023-05-02 13:20:00|13123|13110|13123|13112|13123|13112|13122|13110|31
1683033900000|2023-05-02 13:25:00|13122|13111|13117|13106|13122|13112|13116|13105|115
1683034200000|2023-05-02 13:30:00|13118|13107|13109|13097|13118|13107|13103|13092|622
1683034500000|2023-05-02 13:35:00|13110|13098|13108|13097|13112|13101|13105|13093|669
1683034800000|2023-05-02 13:40:00|13107|13096|13094|13083|13110|13099|13094|13083|500
1683035100000|2023-05-02 13:45:00|13095|13084|13099|13087|13101|13090|13092|13081|270
1683035400000|2023-05-02 13:50:00|13098|13088|13098|13087|13103|13092|13096|13085|358
1683035700000|2023-05-02 13:55:00|13097|13086|13086|13074|13097|13087|13084|13073|574
1683036000000|2023-05-02 14:00:00|13087|13075|13084|13073|13094|13083|13084|13073|341
1683036300000|2023-05-02 14:05:00|13083|13072|13072|13061|13083|13073|13072|13061|443
1683036600000|2023-05-02 14:10:00|13074|13063|13073|13062|13074|13063|13066|13055|803
1683036900000|2023-05-02 14:15:00|13074|13061|13076|13065|13080|13069|13073|13061|723
1683037200000|2023-05-02 14:20:00|13077|13066|13063|13052|13077|13066|13062|13051|435
1683037500000|2023-05-02 14:25:00|13062|13051|13064|13053|13067|13056|13059|13048|457
1683037800000|2023-05-02 14:30:00|13063|13052|13064|13053|13067|13056|13061|13050|403
1683038100000|2023-05-02 14:35:00|13065|13052|13062|13051|13067|13056|13059|13048|635
1683038400000|2023-05-02 14:40:00|13061|13050|13066|13055|13069|13058|13060|13049|809
1683038700000|2023-05-02 14:45:00|13065|13054|13063|13052|13068|13057|13059|13048|420
1683039000000|2023-05-02 14:50:00|13062|13051|13058|13047|13064|13053|13054|13042|447
1683039300000|2023-05-02 14:55:00|13057|13046|13056|13045|13060|13049|13055|13044|334
1683039600000|2023-05-02 15:00:00|13055|13044|13050|13039|13057|13046|13049|13038|1300
1683039900000|2023-05-02 15:05:00|13049|13038|13051|13040|13051|13040|13048|13037|710
1683040200000|2023-05-02 15:10:00|13052|13041|13059|13048|13059|13048|13051|13040|343
1683040500000|2023-05-02 15:15:00|13060|13049|13053|13042|13060|13049|13053|13042|310
1683040800000|2023-05-02 15:20:00|13054|13043|13053|13042|13056|13044|13049|13038|516
1683041100000|2023-05-02 15:25:00|13054|13043|13057|13046|13059|13048|13051|13040|198
1683041400000|2023-05-02 15:30:00|13058|13047|13060|13049|13060|13049|13053|13042|269
1683041700000|2023-05-02 15:35:00|13061|13048|13060|13049|13062|13050|13058|13047|271
1683042000000|2023-05-02 15:40:00|13061|13050|13062|13051|13062|13051|13059|13048|348
1683042300000|2023-05-02 15:45:00|13063|13052|13063|13052|13068|13057|13061|13050|140
1683042600000|2023-05-02 15:50:00|13062|13051|13064|13052|13064|13053|13055|13044|134
1683042900000|2023-05-02 15:55:00|13065|13053|13068|13057|13069|13058|13064|13052|59
1683043200000|2023-05-02 16:00:00|13069|13058|13071|13060|13071|13060|13068|13057|214
1683043500000|2023-05-02 16:05:00|13070|13059|13073|13061|13074|13063|13069|13058|123
1683043800000|2023-05-02 16:10:00|13072|13062|13072|13061|13073|13062|13070|13058|36
1683044100000|2023-05-02 16:15:00|13071|13060|13072|13061|13072|13061|13068|13057|131
1683044400000|2023-05-02 16:20:00|13073|13060|13071|13059|13073|13060|13068|13056|29
1683044700000|2023-05-02 16:25:00|13070|13060|13072|13061|13072|13061|13067|13056|261
1683045000000|2023-05-02 16:30:00|13071|13060|13068|13057|13073|13061|13068|13057|96
1683045300000|2023-05-02 16:35:00|13067|13056|13072|13061|13073|13062|13067|13056|170
1683045600000|2023-05-02 16:40:00|13073|13062|13076|13065|13076|13065|13072|13061|43
1683045900000|2023-05-02 16:45:00|13077|13066|13075|13063|13077|13066|13074|13063|81
1683046200000|2023-05-02 16:50:00|13076|13064|13078|13067|13078|13067|13075|13064|54
1683046500000|2023-05-02 16:55:00|13079|13068|13078|13067|13080|13069|13077|13066|131
1683046800000|2023-05-02 17:00:00|13079|13068|13080|13069|13081|13069|13077|13066|142
1683047100000|2023-05-02 17:05:00|13079|13068|13078|13067|13080|13069|13078|13067|40
1683047400000|2023-05-02 17:10:00|13079|13066|13076|13064|13080|13069|13075|13064|35
1683047700000|2023-05-02 17:15:00|13077|13065|13077|13066|13078|13067|13076|13065|26
1683048000000|2023-05-02 17:20:00|13078|13067|13077|13066|13078|13067|13077|13065|60
1683048300000|2023-05-02 17:25:00|13078|13067|13075|13064|13079|13068|13075|13064|70
1683048600000|2023-05-02 17:30:00|13076|13065|13076|13065|13077|13066|13074|13063|127
1683048900000|2023-05-02 17:35:00|13077|13066|13079|13068|13080|13069|13077|13066|54
1683049200000|2023-05-02 17:40:00|13080|13069|13078|13067|13081|13070|13078|13067|120
1683049500000|2023-05-02 17:45:00|13079|13068|13083|13072|13084|13073|13079|13068|153
1683049800000|2023-05-02 17:50:00|13084|13073|13083|13072|13087|13076|13083|13072|203
1683050100000|2023-05-02 17:55:00|13084|13073|13079|13068|13084|13073|13079|13068|95
1683050400000|2023-05-02 18:00:00|13080|13069|13072|13061|13080|13069|13071|13060|257
1683050700000|2023-05-02 18:05:00|13073|13062|13070|13059|13074|13063|13069|13058|136
1683051000000|2023-05-02 18:10:00|13071|13060|13069|13058|13072|13060|13068|13057|70
1683051300000|2023-05-02 18:15:00|13070|13059|13073|13061|13075|13064|13070|13058|118
1683051600000|2023-05-02 18:20:00|13072|13062|13071|13060|13073|13062|13069|13058|54
1683051900000|2023-05-02 18:25:00|13072|13059|13073|13062|13074|13062|13070|13059|25
1683052200000|2023-05-02 18:30:00|13072|13061|13072|13060|13072|13061|13070|13059|81
1683052500000|2023-05-02 18:35:00|13071|13061|13074|13063|13075|13064|13071|13060|57
1683052800000|2023-05-02 18:40:00|13073|13062|13075.5|13065.5|13076|13065.5|13071|13060|57
1683053100000|2023-05-02 18:45:00|13076|13066|13077.5|13067.5|13078|13068|13073.5|13063.5|29
1683053400000|2023-05-02 18:50:00|13078|13068|13077.5|13067.5|13081.5|13071.5|13076.5|13066.5|163
1683053700000|2023-05-02 18:55:00|13078|13068|13080|13070|13080|13070|13077|13067|114
1683054000000|2023-05-02 19:00:00|13080.5|13070.5|13079.5|13069.5|13082|13072|13078.5|13068.5|83
1683054300000|2023-05-02 19:05:00|13080.5|13070.5|13079.5|13069.5|13081.5|13071.5|13079.5|13069.5|127
1683054600000|2023-05-02 19:10:00|13079|13069|13081|13071|13081.5|13071.5|13078.5|13068.5|222
1683054900000|2023-05-02 19:15:00|13081.5|13071.5|13076.5|13066.5|13082|13072|13076.5|13066.5|110
1683055200000|2023-05-02 19:20:00|13077|13067|13076.5|13066.5|13078.5|13068.5|13075.5|13065.5|71
1683055500000|2023-05-02 19:25:00|13077|13067|13077.5|13067.5|13077.5|13067.5|13075.5|13065.5|70
1683055800000|2023-05-02 19:30:00|13076.5|13066.5|13073.5|13063.5|13076.5|13066.5|13073.5|13063.5|27
1683056100000|2023-05-02 19:35:00|13074|13064|13078.5|13068.5|13079|13069|13073.5|13063.5|38
1683056400000|2023-05-02 19:40:00|13079|13069|13078.5|13068.5|13080.5|13070.5|13078.5|13068.5|98
1683056700000|2023-05-02 19:45:00|13078|13068|13076.5|13066.5|13078|13068|13075.5|13065.5|77
1683057000000|2023-05-02 19:50:00|13075.5|13065.5|13078|13068|13079.5|13069.5|13074.5|13064.5|100
1683057300000|2023-05-02 19:55:00|13077.5|13067.5|13074|13064|13080.5|13070.5|13074|13064|69
1683057600000|2023-05-02 20:00:00|13074.5|13064.5|13075.5|13065.5|13076.5|13066.5|13073.5|13063.5|116
1683057900000|2023-05-02 20:05:00|13076|13066|13077|13067|13077|13067|13076|13066|3
1683058200000|2023-05-02 20:10:00|13076.5|13066.5|13075.5|13065.5|13076.5|13066.5|13075.5|13065.5|7
1683058500000|2023-05-02 20:15:00|13076|13066|13075.5|13065.5|13076|13066|13075.5|13065.5|0
1683058800000|2023-05-02 20:20:00|13074.5|13064.5|13074.5|13064.5|13074.5|13064.5|13074.5|13064.5|2
1683059100000|2023-05-02 20:25:00|13075|13065|13075|13065|13075|13065|13075|13065|3
1683059400000|2023-05-02 20:30:00|13075.5|13065.5|13075|13065|13075.5|13065.5|13075|13065|3
1683059700000|2023-05-02 20:35:00|13075.5|13065.5|13075|13065|13075.5|13065.5|13074.5|13064.5|6
1683060000000|2023-05-02 20:40:00|13075.5|13065.5|13074.5|13064.5|13075.5|13065.5|13074.5|13064.5|24
1683060300000|2023-05-02 20:45:00|13074|13064|13072|13062|13074.5|13064.5|13072|13062|55
1683060600000|2023-05-02 20:50:00|13072.5|13062.5|13072.5|13062.5|13072.5|13062.5|13072|13062|9
1683060900000|2023-05-02 20:55:00|13073|13063|13073.5|13063.5|13074.5|13064.5|13073|13063|22
1683061200000|2023-05-02 21:00:00|13072.5|13062.5|13072.5|13062.5|13072.5|13062.5|13072.5|13062.5|0
1683061800000|2023-05-02 21:10:00|13073|13063|13073|13063|13073.5|13063.5|13073|13063|1
1683062100000|2023-05-02 21:15:00|13080|13056|13079.4|13055.4|13080.4|13056.4|13078.9|13054.9|0
1683062400000|2023-05-02 21:20:00|13079.5|13055.5|13078.7|13054.7|13079.5|13055.5|13077.8|13053.8|0
1683062700000|2023-05-02 21:25:00|13078.6|13054.6|13078.9|13054.9|13079.5|13055.5|13078.1|13054.1|0
1683063000000|2023-05-02 21:30:00|13079.5|13055.5|13079.3|13055.3|13080.1|13056.1|13079|13055|0
1683063300000|2023-05-02 21:35:00|13079.2|13055.2|13079.4|13055.4|13079.5|13055.5|13078.5|13054.5|0
1683063600000|2023-05-02 21:40:00|13079.2|13055.2|13079.3|13055.3|13079.9|13055.9|13079.1|13055.1|0
1683063900000|2023-05-02 21:45:00|13079.2|13055.2|13076.1|13052.1|13079.8|13055.8|13076.1|13052.1|0
1683064200000|2023-05-02 21:50:00|13076.7|13052.7|13077.3|13053.3|13077.3|13053.3|13076.7|13052.7|0
1683064500000|2023-05-02 21:55:00|13074.9|13050.9|13074|13050|13074.9|13050.9|13073.9|13049.9|0
1683064800000|2023-05-02 22:00:00|13075.4|13051.4|13075.3|13051.3|13076.4|13052.4|13071.9|13047.9|0
1683065100000|2023-05-02 22:05:00|13074.8|13050.8|13073.4|13049.4|13075.8|13051.8|13071.3|13047.3|0
1683065400000|2023-05-02 22:10:00|13073.7|13049.7|13075|13051|13076.6|13052.6|13073.4|13049.4|0
1683065700000|2023-05-02 22:15:00|13075.2|13051.2|13074.5|13050.5|13075.5|13051.5|13072.1|13048.1|0
1683066000000|2023-05-02 22:20:00|13074|13050|13073.4|13049.4|13075|13051|13072.9|13048.9|0
1683066300000|2023-05-02 22:25:00|13073.9|13049.9|13075|13051|13075.5|13051.5|13071.9|13047.9|0
1683066600000|2023-05-02 22:30:00|13075.9|13051.9|13075|13051|13077.3|13053.3|13075|13051|0
1683066900000|2023-05-02 22:35:00|13074.5|13050.5|13073.4|13049.4|13076|13052|13073.4|13049.4|0
1683067200000|2023-05-02 22:40:00|13073.7|13049.7|13073.4|13049.4|13073.9|13049.9|13072.4|13048.4|0
1683067500000|2023-05-02 22:45:00|13073.9|13049.9|13073.4|13049.4|13073.9|13049.9|13072.9|13048.9|0
1683067800000|2023-05-02 22:50:00|13073.9|13049.9|13073.4|13049.4|13073.9|13049.9|13072.9|13048.9|0
1683068100000|2023-05-02 22:55:00|13073.7|13049.7|13073.4|13049.4|13073.9|13049.9|13073.4|13049.4|0
1683068400000|2023-05-02 23:00:00|13073.7|13049.7|13073.4|13049.4|13073.7|13049.7|13071.3|13047.3|0
1683068700000|2023-05-02 23:05:00|13073.9|13049.9|13076|13052|13076.6|13052.6|13073.9|13049.9|0
1683069000000|2023-05-02 23:10:00|13075.6|13051.6|13076|13052|13076|13052|13075|13051|0
1683069300000|2023-05-02 23:15:00|13075.6|13051.6|13077.3|13053.3|13077.3|13053.3|13075.5|13051.5|0
1683069600000|2023-05-02 23:20:00|13077.7|13053.7|13078.9|13054.9|13078.9|13054.9|13077.7|13053.7|0
1683069900000|2023-05-02 23:25:00|13078.6|13054.6|13078.9|13054.9|13079.4|13055.4|13078.3|13054.3|0
1683070200000|2023-05-02 23:30:00|13079.3|13055.3|13078.9|13054.9|13079.4|13055.4|13078.3|13054.3|0
1683070500000|2023-05-02 23:35:00|13078.4|13054.4|13078.3|13054.3|13079.4|13055.4|13077.8|13053.8|0
1683070800000|2023-05-02 23:40:00|13077.9|13053.9|13079.8|13055.8|13079.9|13055.9|13077.8|13053.8|0
1683071100000|2023-05-02 23:45:00|13079.4|13055.4|13082.4|13058.4|13082.4|13058.4|13079.3|13055.3|0
1683071400000|2023-05-02 23:50:00|13082.9|13058.9|13082.4|13058.4|13083|13059|13081.9|13057.9|0
1683071700000|2023-05-02 23:55:00|13082.9|13058.9|13084.1|13060.1|13084.1|13060.1|13082.4|13058.4|0
1683072000000|2023-05-03 00:00:00|13084.6|13060.6|13082.5|13058.5|13084.6|13060.6|13081|13057|0
1683072300000|2023-05-03 00:05:00|13082.1|13058.1|13082.5|13058.5|13084.1|13060.1|13082|13058|0
1683072600000|2023-05-03 00:10:00|13082.1|13058.1|13081.1|13057.1|13082.5|13058.5|13078.7|13054.7|0
1683072900000|2023-05-03 00:15:00|13080.6|13056.6|13082.5|13058.5|13083.2|13059.2|13078.2|13054.2|0
1683073200000|2023-05-03 00:20:00|13083|13059|13082.7|13058.7|13084.1|13060.1|13081.1|13057.1|0
1683073500000|2023-05-03 00:25:00|13083.2|13059.2|13082.4|13058.4|13083.7|13059.7|13082|13058|0
1683073800000|2023-05-03 00:30:00|13082.9|13058.9|13086.1|13062.1|13086.1|13062.1|13082.4|13058.4|0
1683074100000|2023-05-03 00:35:00|13085.6|13061.6|13087.7|13063.7|13088.6|13064.6|13085.6|13061.6|0
1683074400000|2023-05-03 00:40:00|13088.2|13064.2|13090|13066|13090.7|13066.7|13087|13063|0
1683074700000|2023-05-03 00:45:00|13089.6|13065.6|13089.6|13065.6|13090|13066|13088.5|13064.5|0
1683075000000|2023-05-03 00:50:00|13089.1|13065.1|13088.6|13064.6|13089.6|13065.6|13087.7|13063.7|0
1683075300000|2023-05-03 00:55:00|13088.9|13064.9|13089.1|13065.1|13089.6|13065.6|13088.6|13064.6|0
1683075600000|2023-05-03 01:00:00|13081.5|13071.5|13094.5|13084.5|13097.5|13087.5|13081.5|13071.5|1717
1683075900000|2023-05-03 01:05:00|13094|13084|13079|13069|13095.5|13085.5|13077.5|13067.5|820
1683076200000|2023-05-03 01:10:00|13078.5|13068.5|13089|13079|13092.5|13082.5|13078|13068|554
1683076500000|2023-05-03 01:15:00|13088.5|13078.5|13065|13055|13094|13084|13051.5|13041.5|1463
1683076800000|2023-05-03 01:20:00|13064.5|13054.5|13083|13073|13084|13074|13060.5|13050.5|951
1683077100000|2023-05-03 01:25:00|13083.5|13073.5|13101|13091|13101|13091|13083.5|13073.5|847
1683077400000|2023-05-03 01:30:00|13100.5|13090.5|13081.5|13071.5|13106.5|13096.5|13061.5|13051.5|3005
1683077700000|2023-05-03 01:35:00|13080.5|13070.5|13075.5|13065.5|13114.5|13104.5|13067|13057|2631
1683078000000|2023-05-03 01:40:00|13078|13068|13091|13081|13104|13094|13078|13068|1695
1683078300000|2023-05-03 01:45:00|13092|13082|13058|13048|13099|13089|13057|13047|2079
1683078600000|2023-05-03 01:50:00|13059|13049|13019|13009|13063|13053|13013|13003|3721
1683078900000|2023-05-03 01:55:00|13018|13008|13038|13028|13039|13029|13016|13006|1684
1683079200000|2023-05-03 02:00:00|13040|13030|13071|13061|13072|13062|13036|13026|1367
1683079500000|2023-05-03 02:05:00|13072|13062|13077|13067|13084|13074|13062|13052|939
1683079800000|2023-05-03 02:10:00|13078|13068|13054|13044|13083|13073|13053|13043|524
1683080100000|2023-05-03 02:15:00|13056|13046|13051|13041|13057|13047|13047|13037|530
1683080400000|2023-05-03 02:20:00|13052|13042|13057|13047|13063|13053|13045|13035|456
1683080700000|2023-05-03 02:25:00|13058|13048|13046|13036|13065|13055|13045|13035|434
1683081000000|2023-05-03 02:30:00|13045|13035|13039|13029|13046|13036|13038|13028|532
1683081300000|2023-05-03 02:35:00|13040|13030|13042|13032|13043|13033|13035|13025|545
1683081600000|2023-05-03 02:40:00|13041|13031|13039|13029|13044|13034|13037|13027|428
1683081900000|2023-05-03 02:45:00|13040|13030|13060|13050|13062|13052|13037|13027|469
1683082200000|2023-05-03 02:50:00|13059|13049|13063|13053|13067|13057|13057|13047|362
1683082500000|2023-05-03 02:55:00|13062|13052|13057|13047|13062|13052|13055|13045|280
1683082800000|2023-05-03 03:00:00|13056|13046|13063|13053|13065|13055|13056|13046|359
1683083100000|2023-05-03 03:05:00|13065|13055|13058|13048|13065|13055|13056|13046|407
1683083400000|2023-05-03 03:10:00|13059|13049|13047|13037|13060|13050|13040|13030|465
1683083700000|2023-05-03 03:15:00|13048|13038|13038|13028|13048|13038|13036|13026|424
1683084000000|2023-05-03 03:20:00|13037|13027|13030|13020|13037|13027|13023|13013|677
1683084300000|2023-05-03 03:25:00|13031|13021|13036|13026|13038|13028|13030|13020|330
1683084600000|2023-05-03 03:30:00|13035|13025|13029|13019|13037|13027|13028|13018|130
1683084900000|2023-05-03 03:35:00|13030|13020|13033|13023|13034|13024|13028|13018|209
1683085200000|2023-05-03 03:40:00|13032|13022|13032|13022|13035|13025|13030|13020|378
1683085500000|2023-05-03 03:45:00|13033|13023|13032|13022|13034|13024|13028|13018|248
1683085800000|2023-05-03 03:50:00|13031|13021|13035|13025|13037|13027|13029|13019|150
1683086100000|2023-05-03 03:55:00|13036|13026|13033|13023|13036|13026|13032|13022|123
1683086400000|2023-05-03 04:00:00|13034|13024|13032|13022|13036|13026|13032|13022|153
1683086700000|2023-05-03 04:05:00|13033|13023|13032|13022|13033|13023|13030|13020|106
1683087000000|2023-05-03 04:10:00|13031|13021|13031|13021|13034|13024|13031|13021|93
1683087300000|2023-05-03 04:15:00|13030|13020|13029|13019|13031|13021|13027|13017|168
1683087600000|2023-05-03 04:20:00|13030|13020|13025|13015|13030|13020|13025|13015|153
1683087900000|2023-05-03 04:25:00|13024|13014|13026|13016|13026|13016|13024|13014|119
1683088200000|2023-05-03 04:30:00|13027|13017|13030|13020|13030|13020|13027|13017|119
1683088500000|2023-05-03 04:35:00|13029|13019|13028|13018|13034|13024|13026|13016|379
1683088800000|2023-05-03 04:40:00|13029|13019|13032|13022|13032|13022|13029|13019|71
1683089100000|2023-05-03 04:45:00|13031|13021|13030|13020|13031|13021|13029|13019|32
1683089400000|2023-05-03 04:50:00|13031|13021|13034|13024|13034|13024|13028|13018|150
1683089700000|2023-05-03 04:55:00|13033|13023|13036|13026|13036|13026|13033|13023|89
1683090000000|2023-05-03 05:00:00|13035|13025|13046|13036|13048|13038|13035|13025|618
1683090300000|2023-05-03 05:05:00|13047|13037|13045|13035|13047|13037|13035|13025|445
1683090600000|2023-05-03 05:10:00|13043|13033|13050|13040|13051|13041|13042|13032|490
1683090900000|2023-05-03 05:15:00|13051|13041|13045|13035|13052|13042|13041|13031|400
1683091200000|2023-05-03 05:20:00|13046|13036|13036|13026|13046|13036|13033|13023|618
1683091500000|2023-05-03 05:25:00|13037|13027|13033|13023|13038|13028|13032|13022|195
1683091800000|2023-05-03 05:30:00|13034|13024|13033|13023|13040|13030|13030|13020|462
1683092100000|2023-05-03 05:35:00|13032|13022|13029|13019|13035|13025|13029|13019|327
1683092400000|2023-05-03 05:40:00|13028|13018|13026|13016|13030|13020|13025|13015|294
1683092700000|2023-05-03 05:45:00|13025|13015|13025|13015|13029|13019|13021|13011|548
1683093000000|2023-05-03 05:50:00|13024|13014|13022|13012|13025|13015|13019|13009|476
1683093300000|2023-05-03 05:55:00|13023|13013|13025|13015|13025|13015|13019|13009|223
1683093600000|2023-05-03 06:00:00|13024|13014|13026|13016|13030|13020|13022|13012|562
1683093900000|2023-05-03 06:05:00|13025|13015|13033|13023|13034|13024|13021|13011|818
1683094200000|2023-05-03 06:10:00|13032|13022|13048|13038|13049|13039|13031|13021|1012
1683094500000|2023-05-03 06:15:00|13047|13037|13050|13040|13052|13042|13045|13035|677
1683094800000|2023-05-03 06:20:00|13051|13041|13050|13040|13054|13044|13046|13036|524
1683095100000|2023-05-03 06:25:00|13052|13042|13066|13056|13066|13056|13052|13042|975
1683095400000|2023-05-03 06:30:00|13068|13058|13072|13062|13072|13062|13061|13051|754
1683095700000|2023-05-03 06:35:00|13071|13061|13061|13051|13071|13061|13061|13051|389
1683096000000|2023-05-03 06:40:00|13062|13052|13056|13046|13063|13053|13055|13045|397
1683096300000|2023-05-03 06:45:00|13055|13045|13050|13040|13055|13045|13049|13039|288
1683096600000|2023-05-03 06:50:00|13049|13039|13054|13044|13056|13046|13046|13036|503
1683096900000|2023-05-03 06:55:00|13053|13043|13052|13042|13058|13048|13050|13040|513
1683097200000|2023-05-03 07:00:00|13053|13041|13053|13042|13059|13047|13051|13040|242
1683097500000|2023-05-03 07:05:00|13052|13041|13044|13033|13052|13041|13042|13031|216
1683097800000|2023-05-03 07:10:00|13043|13032|13051|13040|13052|13041|13043|13032|95
1683098100000|2023-05-03 07:15:00|13052|13041|13060|13049|13066|13055|13051|13039|448
1683098400000|2023-05-03 07:20:00|13059|13048|13066|13054|13066|13055|13059|13048|334
1683098700000|2023-05-03 07:25:00|13065|13055|13067|13056|13069|13057|13063|13052|261
1683099000000|2023-05-03 07:30:00|13068|13055|13063|13052|13070|13058|13062|13051|409
1683099300000|2023-05-03 07:35:00|13062|13051|13065|13054|13069|13057|13062|13051|390
1683099600000|2023-05-03 07:40:00|13066|13053|13061|13050|13067|13055|13061|13050|281
1683099900000|2023-05-03 07:45:00|13063|13051|13059|13048|13065|13054|13058|13047|167
1683100200000|2023-05-03 07:50:00|13060|13049|13060|13049|13065|13054|13059|13048|134
1683100500000|2023-05-03 07:55:00|13059|13048|13067|13056|13067|13056|13059|13047|160
1683100800000|2023-05-03 08:00:00|13066|13055|13068|13056|13069|13057|13062|13051|715
1683101100000|2023-05-03 08:05:00|13067|13057|13068|13057|13074|13063|13067|13055|291
1683101400000|2023-05-03 08:10:00|13069|13058|13066|13054|13073|13062|13065|13054|230
1683101700000|2023-05-03 08:15:00|13065|13055|13066|13054|13066|13055|13060|13048|286
1683102000000|2023-05-03 08:20:00|13065|13053|13061|13050|13066|13054|13059|13047|186
1683102300000|2023-05-03 08:25:00|13062|13051|13063|13051|13065|13054|13061|13050|363
1683102600000|2023-05-03 08:30:00|13066.7|13042.7|13069.2|13045.2|13070.9|13046.9|13066.7|13042.7|0
1683102900000|2023-05-03 08:35:00|13068.8|13044.8|13073.8|13049.8|13073.8|13049.8|13066.7|13042.7|81
1683103200000|2023-05-03 08:40:00|13074.3|13050.3|13074.8|13050.8|13075.9|13051.9|13072.7|13048.7|0
1683103500000|2023-05-03 08:45:00|13074.3|13050.3|13071.2|13047.2|13074.8|13050.8|13070.7|13046.7|0
1683103800000|2023-05-03 08:50:00|13070.7|13046.7|13070.3|13046.3|13072.3|13048.3|13068.9|13044.9|0
1683104100000|2023-05-03 08:55:00|13070.2|13046.2|13069.1|13045.1|13072.7|13048.7|13069.1|13045.1|0
1683104400000|2023-05-03 09:00:00|13069|13050|13065|13053|13069|13056|13062|13050|227
1683104700000|2023-05-03 09:05:00|13064|13052|13064|13053|13065|13053|13061|13050|44
1683105000000|2023-05-03 09:10:00|13065|13054|13069|13058|13069|13058|13064|13054|73
1683105300000|2023-05-03 09:15:00|13068|13057|13067|13056|13071|13059|13066|13055|244
1683105600000|2023-05-03 09:20:00|13068|13055|13072|13061|13072|13061|13066|13055|187
1683105900000|2023-05-03 09:25:00|13071|13060|13070|13059|13072|13061|13068|13057|89
1683106200000|2023-05-03 09:30:00|13069|13058|13072|13060|13072|13060|13069|13058|73
1683106500000|2023-05-03 09:35:00|13071|13059|13070|13059|13071|13060|13067|13056|76
1683106800000|2023-05-03 09:40:00|13069|13058|13069|13058|13072|13061|13068|13057|94
1683107100000|2023-05-03 09:45:00|13068|13057|13069|13057|13070|13059|13067|13056|39
1683107400000|2023-05-03 09:50:00|13068|13056|13066|13055|13068|13056|13065|13054|87
1683107700000|2023-05-03 09:55:00|13067|13056|13066|13055|13068|13056|13065|13054|64
1683108000000|2023-05-03 10:00:00|13067|13056|13064|13053|13067|13056|13064|13053|64
1683108300000|2023-05-03 10:05:00|13063|13052|13063|13052|13064|13053|13062|13051|88
1683108600000|2023-05-03 10:10:00|13064|13051|13061|13050|13064|13052|13061|13050|24
1683108900000|2023-05-03 10:15:00|13062|13051|13062|13051|13063|13052|13060|13049|67
1683109200000|2023-05-03 10:20:00|13061|13050|13060|13049|13061|13050|13059|13048|38
1683109500000|2023-05-03 10:25:00|13061|13050|13061|13050|13062|13051|13059|13048|133
1683109800000|2023-05-03 10:30:00|13060|13049|13061|13050|13061|13050|13059|13048|43
1683110100000|2023-05-03 10:35:00|13062|13051|13066|13055|13067|13055|13062|13051|28
1683110400000|2023-05-03 10:40:00|13065|13054|13065|13054|13065|13054|13065|13054|20
1683110700000|2023-05-03 10:45:00|13064|13053|13061|13050|13065|13054|13061|13050|43
1683111000000|2023-05-03 10:50:00|13060|13049|13060|13048|13060|13049|13054|13043|144
1683111300000|2023-05-03 10:55:00|13061|13049|13061|13049|13062|13051|13061|13049|26
1683111600000|2023-05-03 11:00:00|13062|13050|13063|13052|13063|13052|13061|13050|20
1683111900000|2023-05-03 11:05:00|13064|13053|13062|13051|13065|13054|13062|13051|54
1683112200000|2023-05-03 11:10:00|13061|13050|13062|13051|13064|13053|13061|13050|142
1683112500000|2023-05-03 11:15:00|13061|13050|13065|13053|13065|13053|13059|13048|61
1683112800000|2023-05-03 11:20:00|13064|13052|13064|13053|13065|13053|13063|13052|25
1683113100000|2023-05-03 11:25:00|13065|13054|13065|13054|13066|13054|13064|13053|26
1683113400000|2023-05-03 11:30:00|13066|13055|13066|13055|13067|13056|13065|13053|56
1683113700000|2023-05-03 11:35:00|13065|13054|13063|13052|13065|13054|13063|13052|84
1683114000000|2023-05-03 11:40:00|13064|13053|13065|13054|13066|13055|13064|13053|50
1683114300000|2023-05-03 11:45:00|13064|13053|13062|13051|13064|13053|13061|13050|24
1683114600000|2023-05-03 11:50:00|13061|13050|13061|13050|13062|13051|13061|13050|9
1683114900000|2023-05-03 11:55:00|13062|13051|13059|13048|13062|13051|13059|13048|16
1683115200000|2023-05-03 12:00:00|13058|13047|13058|13047|13058|13047|13056|13045|19
1683115500000|2023-05-03 12:05:00|13057|13046|13059|13047|13060|13049|13057|13045|20
1683115800000|2023-05-03 12:10:00|13060|13048|13060|13049|13061|13049|13059|13047|20
1683116100000|2023-05-03 12:15:00|13056|13048|13064|13053|13065|13054|13055|13044|261
1683116400000|2023-05-03 12:20:00|13065|13054|13063|13051|13067|13055|13061|13050|71
1683116700000|2023-05-03 12:25:00|13062|13052|13060|13048|13062|13052|13058|13047|37
1683117000000|2023-05-03 12:30:00|13059|13049|13057|13046|13062|13051|13057|13046|77
1683117300000|2023-05-03 12:35:00|13058|13047|13056|13045|13059|13047|13056|13045|31
1683117600000|2023-05-03 12:40:00|13055|13044|13056|13045|13057|13046|13055|13044|49
1683117900000|2023-05-03 12:45:00|13055|13044|13056|13045|13056|13045|13054|13043|72
1683118200000|2023-05-03 12:50:00|13055|13044|13056|13045|13056|13045|13054|13043|59
1683118500000|2023-05-03 12:55:00|13055|13044|13053|13042|13056|13045|13053|13042|72
1683118800000|2023-05-03 13:00:00|13052|13041|13051|13040|13053|13042|13051|13040|102
1683119100000|2023-05-03 13:05:00|13050|13039|13051|13040|13052|13041|13050|13039|77
1683119400000|2023-05-03 13:10:00|13050|13039|13053|13042|13054|13043|13050|13039|65
1683119700000|2023-05-03 13:15:00|13054|13041|13059|13048|13059|13048|13052|13041|67
1683120000000|2023-05-03 13:20:00|13060|13049|13059|13048|13062|13051|13059|13047|44
1683120300000|2023-05-03 13:25:00|13058|13047|13064|13053|13065|13054|13058|13046|112
1683120600000|2023-05-03 13:30:00|13065|13054|13057|13046|13066|13055|13052|13041|632
1683120900000|2023-05-03 13:35:00|13058|13047|13065|13054|13066|13055|13057|13046|245
1683121200000|2023-05-03 13:40:00|13066|13055|13071|13060|13077|13066|13066|13055|508
1683121500000|2023-05-03 13:45:00|13072|13061|13070|13059|13073|13062|13062|13050|365
1683121800000|2023-05-03 13:50:00|13071|13060|13076|13065|13076|13065|13071|13059|336
1683122100000|2023-05-03 13:55:00|13075|13064|13071|13059|13076|13065|13070|13059|124
1683122400000|2023-05-03 14:00:00|13072|13060|13070|13059|13075|13064|13067|13056|270
1683122700000|2023-05-03 14:05:00|13071|13060|13068|13057|13073|13062|13066|13055|177
1683123000000|2023-05-03 14:10:00|13067|13056|13067|13055|13069|13058|13063|13052|118
1683123300000|2023-05-03 14:15:00|13068|13056|13071|13060|13072|13061|13067|13056|163
1683123600000|2023-05-03 14:20:00|13072|13061|13071|13059|13074|13063|13069|13058|258
1683123900000|2023-05-03 14:25:00|13070|13060|13067|13056|13071|13060|13066|13054|116
1683124200000|2023-05-03 14:30:00|13068|13057|13070|13059|13074|13063|13067|13056|354
1683124500000|2023-05-03 14:35:00|13071|13060|13066|13055|13072|13061|13066|13055|315
1683124800000|2023-05-03 14:40:00|13067|13056|13068|13057|13069|13058|13066|13055|267
1683125100000|2023-05-03 14:45:00|13069|13058|13069|13058|13070|13059|13062|13051|337
1683125400000|2023-05-03 14:50:00|13070|13059|13080|13069|13082|13071|13070|13059|541
1683125700000|2023-05-03 14:55:00|13081|13070|13079|13068|13083|13072|13076|13065|212
1683126000000|2023-05-03 15:00:00|13080|13069|13081|13070|13082|13071|13076|13065|231
1683126300000|2023-05-03 15:05:00|13082|13071|13079|13068|13083|13072|13078|13067|164
1683126600000|2023-05-03 15:10:00|13078|13067|13079|13068|13080|13069|13076|13065|238
1683126900000|2023-05-03 15:15:00|13078|13067|13074|13063|13079|13068|13074|13063|252
1683127200000|2023-05-03 15:20:00|13075|13064|13076|13065|13076|13065|13070|13059|219
1683127500000|2023-05-03 15:25:00|13077|13066|13077|13066|13079|13068|13076|13065|96
1683127800000|2023-05-03 15:30:00|13076|13065|13073|13062|13080|13068|13073|13062|125
1683128100000|2023-05-03 15:35:00|13074|13063|13071|13060|13075|13064|13070|13059|304
1683128400000|2023-05-03 15:40:00|13070|13059|13069|13058|13072|13061|13068|13057|167
1683128700000|2023-05-03 15:45:00|13070|13059|13075|13064|13075|13064|13070|13059|83
1683129000000|2023-05-03 15:50:00|13076|13065|13078|13067|13078|13067|13075|13064|66
1683129300000|2023-05-03 15:55:00|13079|13068|13080|13069|13081|13070|13078|13067|127
1683129600000|2023-05-03 16:00:00|13081|13070|13077|13066|13081|13070|13077|13066|232
1683129900000|2023-05-03 16:05:00|13078|13067|13082|13071|13082|13071|13078|13067|119
1683130200000|2023-05-03 16:10:00|13083|13070|13081|13070|13083|13071|13079|13068|102
1683130500000|2023-05-03 16:15:00|13080|13069|13081|13070|13081|13070|13080|13069|59
1683130800000|2023-05-03 16:20:00|13080|13069|13082|13071|13082|13071|13079|13067|91
1683131100000|2023-05-03 16:25:00|13083|13072|13084|13073|13085|13073|13082|13071|83
1683131400000|2023-05-03 16:30:00|13085|13074|13083|13072|13085|13074|13082|13071|85
1683131700000|2023-05-03 16:35:00|13082|13071|13081|13069|13083|13071|13079|13068|54
1683132000000|2023-05-03 16:40:00|13080|13070|13085|13074|13085|13074|13080|13069|130
1683132300000|2023-05-03 16:45:00|13086|13075|13084|13073|13086|13075|13084|13073|160
1683132600000|2023-05-03 16:50:00|13085|13074|13088|13077|13089|13078|13085|13074|121
1683132900000|2023-05-03 16:55:00|13087|13076|13089|13078|13089|13078|13087|13076|106
1683133200000|2023-05-03 17:00:00|13088|13077|13087|13076|13089|13078|13087|13076|117
1683133500000|2023-05-03 17:05:00|13088|13077|13088|13077|13089|13078|13086|13075|120
1683133800000|2023-05-03 17:10:00|13089|13078|13088|13077|13090|13079|13087|13076|89
1683134100000|2023-05-03 17:15:00|13089|13078|13089|13078|13090|13078|13088|13077|67
1683134400000|2023-05-03 17:20:00|13090|13079|13089|13078|13090|13079|13089|13078|114
1683134700000|2023-05-03 17:25:00|13090|13079|13092|13081|13092|13081|13089|13078|116
1683135000000|2023-05-03 17:30:00|13093|13082|13090|13079|13093|13082|13090|13079|105
1683135300000|2023-05-03 17:35:00|13091|13080|13089|13077|13092|13081|13087|13076|78
1683135600000|2023-05-03 17:40:00|13090|13078|13090|13079|13091|13080|13089|13077|43
1683135900000|2023-05-03 17:45:00|13089|13078|13083|13072|13089|13078|13083|13072|112
1683136200000|2023-05-03 17:50:00|13084|13073|13084|13073|13084|13073|13084|13072|45
1683136500000|2023-05-03 17:55:00|13083|13072|13084|13072|13084|13073|13081|13070|110
1683136800000|2023-05-03 18:00:00|13085|13071|13087|13075|13097|13086|13083|13070|539
1683137100000|2023-05-03 18:05:00|13086|13076|13087|13076|13090|13079|13079|13067|175
1683137400000|2023-05-03 18:10:00|13086|13075|13090|13079|13090|13079|13080|13069|123
1683137700000|2023-05-03 18:15:00|13092|13081|13091|13080|13093|13082|13087|13076|254
1683138000000|2023-05-03 18:20:00|13090|13079|13098|13087|13099|13088|13089|13078|221
1683138300000|2023-05-03 18:25:00|13097|13086|13096|13085|13099|13088|13094|13083|188
1683138600000|2023-05-03 18:30:00|13097|13086|13085|13073|13097|13086|13082|13071|205
1683138900000|2023-05-03 18:35:00|13084|13074|13089|13078|13092|13081|13071|13060|628
1683139200000|2023-05-03 18:40:00|13088|13077|13085.5|13075.5|13100|13088|13082|13071|239
1683139500000|2023-05-03 18:45:00|13085|13075|13084.5|13074.5|13090.5|13080.5|13084.5|13074.5|123
1683139800000|2023-05-03 18:50:00|13084|13074|13083.5|13073.5|13085.5|13075.5|13071|13061|284
1683140100000|2023-05-03 18:55:00|13082|13072|13088.5|13078.5|13094|13084|13081|13071|246
1683140400000|2023-05-03 19:00:00|13089|13079|13087|13077|13091.5|13081.5|13079.5|13069.5|151
1683140700000|2023-05-03 19:05:00|13086.5|13076.5|13075.5|13065.5|13095.5|13085.5|13070|13060|332
1683141000000|2023-05-03 19:10:00|13075|13065|13065.5|13055.5|13075|13065|13063.5|13053.5|528
1683141300000|2023-05-03 19:15:00|13066|13056|13074.5|13064.5|13076.5|13066.5|13063.5|13053.5|250
1683141600000|2023-05-03 19:20:00|13073.5|13063.5|13070.5|13060.5|13074|13064|13064.5|13054.5|342
1683141900000|2023-05-03 19:25:00|13071.5|13061.5|13063|13053|13076.5|13066.5|13062.5|13052.5|218
1683142200000|2023-05-03 19:30:00|13062.5|13052.5|13059.5|13049.5|13063.5|13053.5|13054.5|13044.5|281
1683142500000|2023-05-03 19:35:00|13058.5|13048.5|13056.5|13046.5|13060.5|13050.5|13056.5|13046.5|98
1683142800000|2023-05-03 19:40:00|13055.5|13045.5|13055.5|13045.5|13059|13049|13053.5|13043.5|185
1683143100000|2023-05-03 19:45:00|13056.5|13046.5|13056.5|13046.5|13059.5|13049.5|13053.5|13043.5|216
1683143400000|2023-05-03 19:50:00|13056|13046|13062.5|13052.5|13062.5|13052.5|13056|13046|247
1683143700000|2023-05-03 19:55:00|13062|13052|13058|13048|13062.5|13052.5|13057|13047|210
1683144000000|2023-05-03 20:00:00|13057.5|13047.5|13061|13051|13061.5|13051.5|13057.5|13047.5|61
1683144300000|2023-05-03 20:05:00|13061.5|13051.5|13065.5|13055.5|13065.5|13055.5|13061.5|13051.5|9
1683144600000|2023-05-03 20:10:00|13066|13056|13066.5|13056.5|13066.5|13056.5|13065|13055|16
1683144900000|2023-05-03 20:15:00|13066|13056|13066|13056|13066.5|13056.5|13065|13055|22
1683145200000|2023-05-03 20:20:00|13065.5|13055.5|13066|13056|13066.5|13056.5|13065.5|13055.5|1
1683145500000|2023-05-03 20:25:00|||||||||4
1683145800000|2023-05-03 20:30:00|||||||||9
1683146100000|2023-05-03 20:35:00|13066.5|13056.5|13066|13056|13066.5|13056.5|13066|13056|0
1683146400000|2023-05-03 20:40:00|13066.5|13056.5|13064.5|13054.5|13066.5|13056.5|13064.5|13054.5|12
1683146700000|2023-05-03 20:45:00|13065|13055|13057.5|13047.5|13065|13055|13057.5|13047.5|49
1683147000000|2023-05-03 20:50:00|13056.5|13046.5|13056.5|13046.5|13058|13048|13056.5|13046.5|47
1683147300000|2023-05-03 20:55:00|13056|13046|13053.5|13043.5|13057|13047|13049.5|13039.5|239
1683147600000|2023-05-03 21:00:00|13053|13043|13060|13050|13062.5|13052.5|13053|13043|14
1683147900000|2023-05-03 21:05:00|13059.5|13049.5|13060|13050|13060|13050|13059.5|13049.5|1
1683148200000|2023-05-03 21:10:00|13061.5|13051.5|13062.5|13052.5|13066.5|13056.5|13061.5|13051.5|16
1683148500000|2023-05-03 21:15:00|13069.5|13045.5|13076.3|13052.3|13076.8|13052.8|13069.5|13045.5|0
1683148800000|2023-05-03 21:20:00|13076.8|13052.8|13076.3|13052.3|13077|13053|13075.4|13051.4|0
1683149100000|2023-05-03 21:25:00|13076.1|13052.1|13077|13053|13077.4|13053.4|13075.5|13051.5|0
1683149400000|2023-05-03 21:30:00|13077.1|13053.1|13074.4|13050.4|13077.1|13053.1|13073.6|13049.6|0
1683149700000|2023-05-03 21:35:00|13073.7|13049.7|13071.8|13047.8|13074.2|13050.2|13071.7|13047.7|0
1683150000000|2023-05-03 21:40:00|13071.9|13047.9|13072|13048|13072.2|13048.2|13071.6|13047.6|0
1683150300000|2023-05-03 21:45:00|13072.1|13048.1|13069.4|13045.4|13072.2|13048.2|13069.3|13045.3|0
1683150600000|2023-05-03 21:50:00|13069.1|13045.1|13067.3|13043.3|13069.3|13045.3|13067.1|13043.1|0
1683150900000|2023-05-03 21:55:00|13067.4|13043.4|13063.3|13039.3|13067.6|13043.6|13063.3|13039.3|0
1683151200000|2023-05-03 22:00:00|13056.8|13032.8|13038|13014|13064.4|13040.4|13038|13014|0
1683151500000|2023-05-03 22:05:00|13039.4|13015.4|13035.5|13011.5|13042.8|13018.8|13024.2|13000.2|0
1683151800000|2023-05-03 22:10:00|13035.9|13011.9|13039.9|13015.9|13041.5|13017.5|13035.9|13011.9|0
1683152100000|2023-05-03 22:15:00|13039.4|13015.4|13024.6|13000.6|13039.9|13015.9|13024.6|13000.6|0
1683152400000|2023-05-03 22:20:00|13024.2|13000.2|13024.7|13000.7|13026.3|13002.3|13021.9|12997.9|0
1683152700000|2023-05-03 22:25:00|13025.2|13001.2|13027.9|13003.9|13030|13006|13025.2|13001.2|0
1683153000000|2023-05-03 22:30:00|13028.4|13004.4|13028.4|13004.4|13029.5|13005.5|13025.3|13001.3|0
1683153300000|2023-05-03 22:35:00|13028.9|13004.9|13032.6|13008.6|13032.6|13008.6|13028.9|13004.9|0
1683153600000|2023-05-03 22:40:00|13033.1|13009.1|13049.1|13025.1|13050.6|13026.6|13033.1|13009.1|0
1683153900000|2023-05-03 22:45:00|13048.6|13024.6|13045.9|13021.9|13049.6|13025.6|13045.6|13021.6|0
1683154200000|2023-05-03 22:50:00|13045.7|13021.7|13045.4|13021.4|13047|13023|13043.8|13019.8|0
1683154500000|2023-05-03 22:55:00|13045.6|13021.6|13050.4|13026.4|13050.4|13026.4|13045.4|13021.4|0
1683154800000|2023-05-03 23:00:00|13050.2|13026.2|13048|13024|13050.2|13026.2|13048|13024|0
1683155100000|2023-05-03 23:05:00|13047.5|13023.5|13047.5|13023.5|13048.5|13024.5|13043.8|13019.8|0
1683155400000|2023-05-03 23:10:00|13048|13024|13052.2|13028.2|13053.8|13029.8|13048|13024|0
1683155700000|2023-05-03 23:15:00|13052.5|13028.5|13051.7|13027.7|13052.8|13028.8|13051.2|13027.2|0
1683156000000|2023-05-03 23:20:00|13051.2|13027.2|13052.8|13028.8|13054.9|13030.9|13050.1|13026.1|0
1683156300000|2023-05-03 23:25:00|13053|13029|13053.8|13029.8|13054.4|13030.4|13052.2|13028.2|0
1683156600000|2023-05-03 23:30:00|13054.3|13030.3|13055.4|13031.4|13055.9|13031.9|13051.7|13027.7|0
1683156900000|2023-05-03 23:35:00|13054.9|13030.9|13055.9|13031.9|13057|13033|13054.9|13030.9|0
1683157200000|2023-05-03 23:40:00|13056.4|13032.4|13055.9|13031.9|13057.5|13033.5|13055.1|13031.1|0
1683157500000|2023-05-03 23:45:00|13055.4|13031.4|13057.5|13033.5|13057.5|13033.5|13055.4|13031.4|0
1683157800000|2023-05-03 23:50:00|13057|13033|13055.9|13031.9|13057.5|13033.5|13055.4|13031.4|0
1683158100000|2023-05-03 23:55:00|13056.1|13032.1|13059.1|13035.1|13059.1|13035.1|13055.9|13031.9|0
1683158400000|2023-05-04 00:00:00|13058.6|13034.6|13060.9|13036.9|13061.2|13037.2|13057.7|13033.7|0
1683158700000|2023-05-04 00:05:00|13061.1|13037.1|13065.1|13041.1|13066.7|13042.7|13061.1|13037.1|0
1683159000000|2023-05-04 00:10:00|13065.4|13041.4|13068.4|13044.4|13068.9|13044.9|13065.1|13041.1|0
1683159300000|2023-05-04 00:15:00|13068.9|13044.9|13070.2|13046.2|13071.8|13047.8|13068.9|13044.9|0
1683159600000|2023-05-04 00:20:00|13070.7|13046.7|13071.5|13047.5|13073|13049|13070.6|13046.6|0
1683159900000|2023-05-04 00:25:00|13071|13047|13068.9|13044.9|13071|13047|13068.9|13044.9|0
1683160200000|2023-05-04 00:30:00|13069.1|13045.1|13067.7|13043.7|13071|13047|13067.7|13043.7|0
1683160500000|2023-05-04 00:35:00|13067.2|13043.2|13068.2|13044.2|13069.8|13045.8|13067.2|13043.2|0
1683160800000|2023-05-04 00:40:00|13067.7|13043.7|13067.1|13043.1|13069.6|13045.6|13066.5|13042.5|0
1683161100000|2023-05-04 00:45:00|13067.6|13043.6|13071.8|13047.8|13071.8|13047.8|13066.5|13042.5|0
1683161400000|2023-05-04 00:50:00|13071.3|13047.3|13069.2|13045.2|13071.3|13047.3|13068.8|13044.8|0
1683161700000|2023-05-04 00:55:00|13068.8|13044.8|13069|13045|13069.5|13045.5|13067.4|13043.4|0
1683162000000|2023-05-04 01:00:00|13078|13068|13073.5|13063.5|13078.5|13068.5|13046.5|13036.5|2493
1683162300000|2023-05-04 01:05:00|13074.5|13064.5|13088|13078|13091.5|13081.5|13074.5|13064.5|1380
1683162600000|2023-05-04 01:10:00|13087.5|13077.5|13095|13085|13098.5|13088.5|13087|13077|1152
1683162900000|2023-05-04 01:15:00|13093|13083|13142|13132|13150.5|13140.5|13088|13078|5283
1683163200000|2023-05-04 01:20:00|13141.5|13131.5|13141|13131|13156.5|13146.5|13136.5|13126.5|2677
1683163500000|2023-05-04 01:25:00|13140.5|13130.5|13147.5|13137.5|13151|13141|13131|13121|3774
1683163800000|2023-05-04 01:30:00|13148|13138|13098.5|13088.5|13152|13142|13088|13078|24110
1683164100000|2023-05-04 01:35:00|13095|13085|13115.5|13105.5|13127.5|13117.5|13087.5|13077.5|8217
1683164400000|2023-05-04 01:40:00|13114.5|13104.5|13108|13098|13115|13105|13085.5|13075.5|4852
1683164700000|2023-05-04 01:45:00|13107|13097|13125|13115|13132|13122|13097|13087|5175
1683165000000|2023-05-04 01:50:00|13124|13114|13132|13122|13133|13123|13101|13091|3816
1683165300000|2023-05-04 01:55:00|13131|13121|13156|13146|13159|13149|13130|13120|7657
1683165600000|2023-05-04 02:00:00|13157|13147|13192|13182|13193|13183|13153|13143|9952
1683165900000|2023-05-04 02:05:00|13193|13183|13215|13205|13239|13229|13193|13183|9018
1683166200000|2023-05-04 02:10:00|13216|13206|13216|13206|13232|13222|13210|13200|4420
1683166500000|2023-05-04 02:15:00|13217|13207|13220|13210|13223|13213|13209|13199|2623
1683166800000|2023-05-04 02:20:00|13219|13209|13221|13211|13245|13235|13213|13203|4614
1683167100000|2023-05-04 02:25:00|13220|13210|13228|13218|13232|13222|13213|13203|3129
1683167400000|2023-05-04 02:30:00|13230|13220|13249|13239|13253|13243|13224|13214|4820
1683167700000|2023-05-04 02:35:00|13246|13236|13243|13233|13255|13245|13241|13231|5372
1683168000000|2023-05-04 02:40:00|13242|13232|13244|13234|13261|13251|13238|13228|2850
1683168300000|2023-05-04 02:45:00|13243|13233|13204|13194|13244|13234|13204|13194|3247
1683168600000|2023-05-04 02:50:00|13205|13195|13222|13212|13231|13221|13204|13194|2259
1683168900000|2023-05-04 02:55:00|13221|13211|13206|13196|13227|13217|13206|13196|1737
1683169200000|2023-05-04 03:00:00|13209|13199|13196|13186|13212|13202|13193|13183|3020
1683169500000|2023-05-04 03:05:00|13195|13185|13217|13207|13222|13212|13190|13180|2035
1683169800000|2023-05-04 03:10:00|13215|13205|13201|13191|13220|13210|13201|13191|1266
1683170100000|2023-05-04 03:15:00|13202|13192|13203|13193|13215|13205|13196|13186|1203
1683170400000|2023-05-04 03:20:00|13202|13192|13210|13200|13214|13204|13195|13185|1192
1683170700000|2023-05-04 03:25:00|13211|13201|13204|13194|13212|13202|13195|13185|984
1683171000000|2023-05-04 03:30:00|13205|13195|13190|13180|13205|13195|13190|13180|934
1683171300000|2023-05-04 03:35:00|13189|13179|13190|13180|13192|13182|13187|13177|317
1683171600000|2023-05-04 03:40:00|13189|13179|13188|13178|13190|13180|13187|13177|452
1683171900000|2023-05-04 03:45:00|13189|13179|13188|13178|13189|13179|13186|13176|326
1683172200000|2023-05-04 03:50:00|13187|13177|13186|13176|13189|13179|13185|13175|231
1683172500000|2023-05-04 03:55:00|13187|13177|13186|13176|13188|13178|13186|13176|166
1683172800000|2023-05-04 04:00:00|13185|13175|13188|13178|13190|13180|13183|13173|554
1683173100000|2023-05-04 04:05:00|13189|13179|13190|13180|13191|13181|13186|13176|260
1683173400000|2023-05-04 04:10:00|13191|13181|13191|13181|13191|13181|13189|13179|120
1683173700000|2023-05-04 04:15:00|13190|13180|13193|13183|13196|13186|13190|13180|218
1683174000000|2023-05-04 04:20:00|13194|13184|13194|13184|13195|13185|13191|13181|157
1683174300000|2023-05-04 04:25:00|13193|13183|13195|13185|13195|13185|13190|13180|122
1683174600000|2023-05-04 04:30:00|13196|13186|13197|13187|13200|13190|13194|13184|375
1683174900000|2023-05-04 04:35:00|13198|13188|13197|13187|13200|13190|13197|13187|139
1683175200000|2023-05-04 04:40:00|13198|13188|13198|13188|13199|13189|13198|13188|148
1683175500000|2023-05-04 04:45:00|13199|13189|13200|13190|13200|13190|13197|13187|221
1683175800000|2023-05-04 04:50:00|13199|13189|13198|13188|13200|13190|13197|13187|178
1683176100000|2023-05-04 04:55:00|13197|13187|13193|13183|13198|13188|13191|13181|361
1683176400000|2023-05-04 05:00:00|13194|13184|13191|13181|13203|13193|13189|13179|3620
1683176700000|2023-05-04 05:05:00|13193|13183|13223|13213|13224|13214|13193|13183|2542
1683177000000|2023-05-04 05:10:00|13224|13214|13244|13234|13246|13236|13222|13212|4565
1683177300000|2023-05-04 05:15:00|13243|13233|13221|13211|13246|13236|13217|13207|2025
1683177600000|2023-05-04 05:20:00|13222|13212|13208|13198|13222|13212|13207|13197|2317
1683177900000|2023-05-04 05:25:00|13207|13197|13215|13205|13220|13210|13204|13194|1365
1683178200000|2023-05-04 05:30:00|13214|13204|13238|13228|13238|13228|13214|13204|2081
1683178500000|2023-05-04 05:35:00|13239|13229|13244|13234|13248|13238|13238|13228|1755
1683178800000|2023-05-04 05:40:00|13246|13236|13241|13231|13256|13246|13238|13228|1529
1683179100000|2023-05-04 05:45:00|13242|13232|13208|13198|13242|13232|13206|13196|1728
1683179400000|2023-05-04 05:50:00|13207|13197|13198|13188|13209|13199|13194|13184|1897
1683179700000|2023-05-04 05:55:00|13199|13189|13202|13192|13203|13193|13191|13181|1445
1683180000000|2023-05-04 06:00:00|13201|13191|13204|13194|13206|13196|13196|13186|1449
1683180300000|2023-05-04 06:05:00|13205|13195|13189|13179|13205|13195|13188|13178|1420
1683180600000|2023-05-04 06:10:00|13190|13180|13211|13201|13213|13203|13188|13178|1001
1683180900000|2023-05-04 06:15:00|13213|13203|13201|13191|13215|13205|13200|13190|1117
1683181200000|2023-05-04 06:20:00|13202|13192|13199|13189|13203|13193|13190|13180|1508
1683181500000|2023-05-04 06:25:00|13198|13188|13206|13196|13208|13198|13196|13186|776
1683181800000|2023-05-04 06:30:00|13205|13195|13220|13210|13222|13212|13205|13195|1550
1683182100000|2023-05-04 06:35:00|13221|13211|13230|13220|13230|13220|13215|13205|990
1683182400000|2023-05-04 06:40:00|13229|13219|13228|13218|13230|13220|13221|13211|2160
1683182700000|2023-05-04 06:45:00|13229|13219|13225|13215|13231|13221|13223|13213|1989
1683183000000|2023-05-04 06:50:00|13226|13216|13233|13223|13236|13226|13226|13216|3029
1683183300000|2023-05-04 06:55:00|13234|13224|13246|13236|13249|13239|13231|13221|5106
1683183600000|2023-05-04 07:00:00|13247|13235|13231|13220|13247|13236|13228|13217|2816
1683183900000|2023-05-04 07:05:00|13230|13219|13219|13208|13230|13219|13217|13205|2264
1683184200000|2023-05-04 07:10:00|13220|13209|13209|13198|13221|13210|13209|13198|1613
1683184500000|2023-05-04 07:15:00|13210|13199|13210|13199|13214|13203|13208|13197|613
1683184800000|2023-05-04 07:20:00|13211|13200|13217|13206|13217|13206|13210|13199|536
1683185100000|2023-05-04 07:25:00|13218|13207|13220|13209|13221|13209|13214|13203|276
1683185400000|2023-05-04 07:30:00|13219|13208|13225|13214|13226|13215|13218|13207|334
1683185700000|2023-05-04 07:35:00|13226|13213|13237|13225|13238|13227|13224|13213|497
1683186000000|2023-05-04 07:40:00|13236|13226|13237|13226|13237|13226|13230|13219|415
1683186300000|2023-05-04 07:45:00|13238|13225|13233|13222|13240|13228|13233|13222|1472
1683186600000|2023-05-04 07:50:00|13232|13220|13229|13218|13234|13223|13229|13217|265
1683186900000|2023-05-04 07:55:00|13230|13219|13237|13226|13239|13228|13229|13218|827
1683187200000|2023-05-04 08:00:00|13238|13225|13232|13221|13238|13225|13229|13218|666
1683187500000|2023-05-04 08:05:00|13231|13220|13224|13213|13234|13223|13224|13213|716
1683187800000|2023-05-04 08:10:00|13225|13214|13227|13216|13228|13217|13223|13211|573
1683188100000|2023-05-04 08:15:00|13226|13215|13233|13222|13234|13223|13224|13213|672
1683188400000|2023-05-04 08:20:00|13234|13221|13233|13222|13235|13223|13231|13219|503
1683188700000|2023-05-04 08:25:00|13234|13223|13241|13229|13241|13229|13231|13220|1482
1683189000000|2023-05-04 08:30:00|13242.7|13218.7|13242.8|13218.8|13245.6|13221.6|13238|13214|0
1683189300000|2023-05-04 08:35:00|13242.3|13218.3|13241.9|13217.9|13246.5|13222.5|13237.6|13213.6|1899
1683189600000|2023-05-04 08:40:00|13241.6|13217.6|13243.4|13219.4|13245|13221|13239.5|13215.5|0
1683189900000|2023-05-04 08:45:00|13242.4|13218.4|13241.5|13217.5|13245.2|13221.2|13240.3|13216.3|0
1683190200000|2023-05-04 08:50:00|13241.9|13217.9|13239.9|13215.9|13241.9|13217.9|13238.4|13214.4|0
1683190500000|2023-05-04 08:55:00|13240.1|13216.1|13236.1|13212.1|13240.3|13216.3|13232.8|13208.8|0
1683190800000|2023-05-04 09:00:00|13236|13212|13231|13220|13244|13231|13231|13212|553
1683191100000|2023-05-04 09:05:00|13230|13219|13230|13219|13232|13221|13230|13219|42
1683191400000|2023-05-04 09:10:00|13231|13218|13226|13215|13231|13219|13226|13215|66
1683191700000|2023-05-04 09:15:00|13227|13216|13231|13220|13232|13221|13227|13215|180
1683192000000|2023-05-04 09:20:00|13230|13219|13228|13217|13230|13220|13227|13215|170
1683192300000|2023-05-04 09:25:00|13229|13218|13231|13220|13232|13221|13228|13217|74
1683192600000|2023-05-04 09:30:00|13230|13219|13231|13220|13231|13220|13228|13217|98
1683192900000|2023-05-04 09:35:00|13230|13219|13232|13220|13234|13223|13230|13218|61
1683193200000|2023-05-04 09:40:00|13231|13221|13232|13220|13235|13224|13231|13220|111
1683193500000|2023-05-04 09:45:00|13231|13221|13229|13217|13233|13222|13228|13217|89
1683193800000|2023-05-04 09:50:00|13228|13218|13225|13213|13229|13218|13224|13213|89
1683194100000|2023-05-04 09:55:00|13226|13214|13225|13214|13229|13218|13225|13213|174
1683194400000|2023-05-04 10:00:00|13224|13213|13222|13210|13227|13216|13221|13210|53
1683194700000|2023-05-04 10:05:00|13221|13209|13225|13214|13226|13215|13220|13209|150
1683195000000|2023-05-04 10:10:00|13226|13215|13236|13224|13239|13227|13226|13215|538
1683195300000|2023-05-04 10:15:00|13235|13223|13240|13229|13240|13229|13234|13223|144
1683195600000|2023-05-04 10:20:00|13239|13228|13241|13229|13242|13231|13236|13224|224
1683195900000|2023-05-04 10:25:00|13240|13228|13238|13227|13240|13228|13237|13226|28
1683196200000|2023-05-04 10:30:00|13239|13228|13240|13229|13241|13229|13236|13225|39
1683196500000|2023-05-04 10:35:00|13239|13228|13236|13225|13241|13230|13235|13224|221
1683196800000|2023-05-04 10:40:00|13235|13224|13235|13224|13237|13226|13235|13223|82
1683197100000|2023-05-04 10:45:00|13234|13223|13231|13220|13235|13224|13231|13219|164
1683197400000|2023-05-04 10:50:00|13230|13219|13229|13218|13231|13220|13228|13217|101
1683197700000|2023-05-04 10:55:00|13230|13219|13228|13216|13231|13220|13228|13216|115
1683198000000|2023-05-04 11:00:00|13227|13217|13227|13216|13228|13217|13225|13214|110
1683198300000|2023-05-04 11:05:00|13228|13217|13227|13216|13228|13217|13226|13215|120
1683198600000|2023-05-04 11:10:00|13226|13215|13226|13215|13227|13215|13225|13214|84
1683198900000|2023-05-04 11:15:00|13227|13214|13228|13217|13229|13218|13225|13214|186
1683199200000|2023-05-04 11:20:00|13229|13218|13228|13216|13230|13219|13227|13216|215
1683199500000|2023-05-04 11:25:00|13227|13215|13228|13217|13228|13217|13225|13214|90
1683199800000|2023-05-04 11:30:00|13227|13216|13230|13219|13231|13220|13227|13216|127
1683200100000|2023-05-04 11:35:00|13231|13218|13231|13220|13231|13220|13230|13218|127
1683200400000|2023-05-04 11:40:00|13230|13219|13230|13219|13231|13219|13229|13218|82
1683200700000|2023-05-04 11:45:00|13231|13220|13232|13221|13234|13223|13231|13220|118
1683201000000|2023-05-04 11:50:00|13231|13220|13227|13216|13232|13221|13227|13216|98
1683201300000|2023-05-04 11:55:00|13226|13215|13225|13213|13227|13216|13224|13213|248
1683201600000|2023-05-04 12:00:00|13226|13214|13222|13211|13226|13214|13221|13209|142
1683201900000|2023-05-04 12:05:00|13223|13210|13219|13208|13223|13212|13218|13207|133
1683202200000|2023-05-04 12:10:00|13218|13207|13222|13210|13222|13210|13216|13204|344
1683202500000|2023-05-04 12:15:00|13221|13209|13211|13200|13222|13211|13210|13198|321
1683202800000|2023-05-04 12:20:00|13212|13201|13212|13201|13213|13202|13211|13199|183
1683203100000|2023-05-04 12:25:00|13213|13202|13211|13199|13213|13202|13210|13198|376
1683203400000|2023-05-04 12:30:00|13212|13200|13212|13200|13216|13204|13210|13199|393
1683203700000|2023-05-04 12:35:00|13211|13201|13213|13202|13214|13203|13210|13199|238
1683204000000|2023-05-04 12:40:00|13212|13201|13212|13201|13213|13201|13210|13199|233
1683204300000|2023-05-04 12:45:00|13211|13200|13207|13196|13212|13200|13206|13195|342
1683204600000|2023-05-04 12:50:00|13208|13195|13206|13194|13208|13197|13205|13194|410
1683204900000|2023-05-04 12:55:00|13205|13195|13198|13186|13206|13195|13197|13186|415
1683205200000|2023-05-04 13:00:00|13197|13187|13201|13190|13202|13191|13197|13186|265
1683205500000|2023-05-04 13:05:00|13200|13189|13206|13195|13209|13198|13200|13189|227
1683205800000|2023-05-04 13:10:00|13205|13194|13202|13191|13206|13195|13201|13190|216
1683206100000|2023-05-04 13:15:00|13203|13192|13201|13190|13203|13192|13199|13188|209
1683206400000|2023-05-04 13:20:00|13200|13189|13199|13188|13202|13190|13199|13188|182
1683206700000|2023-05-04 13:25:00|13200|13187|13200|13189|13202|13191|13198|13187|171
1683207000000|2023-05-04 13:30:00|13199|13188|13222|13211|13224|13213|13199|13188|1347
1683207300000|2023-05-04 13:35:00|13221|13210|13220|13209|13224|13213|13216|13205|1114
1683207600000|2023-05-04 13:40:00|13221|13210|13219|13208|13222|13210|13212|13200|1075
1683207900000|2023-05-04 13:45:00|13218|13207|13220|13209|13221|13210|13215|13204|791
1683208200000|2023-05-04 13:50:00|13219|13208|13238|13227|13239|13228|13219|13208|1415
1683208500000|2023-05-04 13:55:00|13239|13228|13267|13255|13267|13256|13238|13226|3091
1683208800000|2023-05-04 14:00:00|13266|13254|13249|13238|13266|13254|13249|13237|714
1683209100000|2023-05-04 14:05:00|13250|13239|13250|13238|13251|13240|13242|13231|491
1683209400000|2023-05-04 14:10:00|13249|13239|13240|13229|13251|13240|13237|13226|485
1683209700000|2023-05-04 14:15:00|13239|13228|13241|13230|13246|13235|13235|13223|926
1683210000000|2023-05-04 14:20:00|13240|13229|13239|13227|13243|13232|13236|13225|411
1683210300000|2023-05-04 14:25:00|13238|13226|13226|13215|13239|13227|13226|13215|759
1683210600000|2023-05-04 14:30:00|13225|13214|13228|13217|13228|13217|13222|13211|738
1683210900000|2023-05-04 14:35:00|13227|13216|13215|13204|13230|13218|13215|13204|1230
1683211200000|2023-05-04 14:40:00|13214|13203|13214|13203|13218|13207|13212|13201|702
1683211500000|2023-05-04 14:45:00|13215|13204|13216|13205|13226|13214|13212|13201|707
1683211800000|2023-05-04 14:50:00|13215|13204|13221|13209|13221|13210|13214|13203|242
1683212100000|2023-05-04 14:55:00|13220|13210|13210|13199|13221|13210|13210|13199|328
1683212400000|2023-05-04 15:00:00|13211|13200|13214|13203|13216|13205|13209|13198|419
1683212700000|2023-05-04 15:05:00|13215|13204|13228|13217|13230|13218|13215|13204|728
1683213000000|2023-05-04 15:10:00|13229|13218|13223|13212|13229|13218|13222|13211|283
1683213300000|2023-05-04 15:15:00|13224|13213|13215|13204|13225|13214|13214|13203|447
1683213600000|2023-05-04 15:20:00|13214|13203|13210|13199|13215|13204|13210|13199|289
1683213900000|2023-05-04 15:25:00|13211|13198|13209|13197|13213|13202|13208|13197|221
1683214200000|2023-05-04 15:30:00|13210|13199|13211|13200|13215|13204|13210|13199|197
1683214500000|2023-05-04 15:35:00|13210|13199|13214|13202|13214|13203|13209|13198|118
1683214800000|2023-05-04 15:40:00|13215|13203|13215|13204|13217|13206|13214|13203|187
1683215100000|2023-05-04 15:45:00|13216|13205|13216|13205|13218|13207|13215|13204|96
1683215400000|2023-05-04 15:50:00|13217|13206|13212|13201|13217|13206|13210|13199|353
1683215700000|2023-05-04 15:55:00|13211|13200|13212|13201|13214|13203|13208|13196|183
1683216000000|2023-05-04 16:00:00|13213|13202|13216|13205|13217|13205|13211|13200|125
1683216300000|2023-05-04 16:05:00|13215|13204|13216|13205|13219|13208|13215|13204|281
1683216600000|2023-05-04 16:10:00|13215|13204|13217|13206|13218|13207|13213|13202|207
1683216900000|2023-05-04 16:15:00|13218|13207|13221|13210|13223|13212|13218|13207|207
1683217200000|2023-05-04 16:20:00|13222|13211|13224|13212|13225|13214|13222|13211|105
1683217500000|2023-05-04 16:25:00|13223|13213|13220|13209|13224|13213|13218|13207|57
1683217800000|2023-05-04 16:30:00|13221|13210|13218|13207|13221|13210|13217|13205|83
1683218100000|2023-05-04 16:35:00|13217|13206|13219|13208|13220|13209|13217|13206|59
1683218400000|2023-05-04 16:40:00|13220|13209|13218|13207|13220|13209|13217|13206|38
1683218700000|2023-05-04 16:45:00|13217|13206|13219|13208|13221|13209|13216|13205|42
1683219000000|2023-05-04 16:50:00|13220|13209|13218|13207|13221|13210|13217|13206|33
1683219300000|2023-05-04 16:55:00|13219|13208|13223|13212|13224|13212|13218|13207|128
1683219600000|2023-05-04 17:00:00|13224|13213|13221|13210|13225|13214|13221|13209|41
1683219900000|2023-05-04 17:05:00|13222|13211|13226|13214|13226|13215|13221|13210|158
1683220200000|2023-05-04 17:10:00|13225|13213|13224|13213|13227|13216|13223|13212|48
1683220500000|2023-05-04 17:15:00|13223|13212|13227|13215|13229|13218|13223|13212|71
1683220800000|2023-05-04 17:20:00|13228|13216|13232|13221|13232|13221|13227|13215|54
1683221100000|2023-05-04 17:25:00|13233|13220|13233|13221|13233|13222|13228|13217|139
1683221400000|2023-05-04 17:30:00|13232|13222|13235|13224|13236|13224|13232|13221|245
1683221700000|2023-05-04 17:35:00|13234|13223|13236|13225|13238|13227|13234|13223|187
1683222000000|2023-05-04 17:40:00|13237|13226|13232|13221|13237|13226|13231|13220|171
1683222300000|2023-05-04 17:45:00|13233|13222|13230|13218|13233|13222|13229|13217|90
1683222600000|2023-05-04 17:50:00|13229|13219|13234|13222|13235|13224|13229|13218|86
1683222900000|2023-05-04 17:55:00|13233|13223|13237|13226|13237|13226|13233|13222|172
1683223200000|2023-05-04 18:00:00|13236|13225|13234|13223|13237|13226|13234|13223|202
1683223500000|2023-05-04 18:05:00|13235|13224|13234|13223|13236|13225|13232|13221|45
1683223800000|2023-05-04 18:10:00|13233|13222|13230|13218|13234|13223|13229|13218|101
1683224100000|2023-05-04 18:15:00|13229|13219|13228|13217|13231|13220|13228|13216|185
1683224400000|2023-05-04 18:20:00|13229|13218|13227|13216|13230|13219|13227|13216|109
1683224700000|2023-05-04 18:25:00|13226|13215|13223|13212|13227|13216|13223|13212|127
1683225000000|2023-05-04 18:30:00|13222|13211|13227|13216|13227|13216|13221|13210|177
1683225300000|2023-05-04 18:35:00|13228|13217|13230|13219|13230|13219|13225|13214|184
1683225600000|2023-05-04 18:40:00|13229|13218|13225.5|13215.5|13230|13219|13225.5|13215|92
1683225900000|2023-05-04 18:45:00|13226.5|13216.5|13225.5|13215.5|13227.5|13217.5|13224.5|13214.5|68
1683226200000|2023-05-04 18:50:00|13224.5|13214.5|13226.5|13216.5|13227.5|13217.5|13223.5|13213.5|78
1683226500000|2023-05-04 18:55:00|13225.5|13215.5|13228.5|13218.5|13228.5|13218.5|13225.5|13215.5|70
1683226800000|2023-05-04 19:00:00|13229|13219|13233|13223|13233.5|13223.5|13229|13219|83
1683227100000|2023-05-04 19:05:00|13232.5|13222.5|13235.5|13225.5|13237.5|13227.5|13232.5|13222.5|173
1683227400000|2023-05-04 19:10:00|13235|13225|13230.5|13220.5|13235.5|13225.5|13230.5|13220.5|81
1683227700000|2023-05-04 19:15:00|13230|13220|13227.5|13217.5|13230|13220|13226|13216|181
1683228000000|2023-05-04 19:20:00|13227|13217|13229|13219|13229.5|13219.5|13226.5|13216.5|76
1683228300000|2023-05-04 19:25:00|13229.5|13219.5|13231|13221|13231.5|13221.5|13229.5|13219.5|81
1683228600000|2023-05-04 19:30:00|13230.5|13220.5|13231.5|13221.5|13231.5|13221.5|13230|13220|59
1683228900000|2023-05-04 19:35:00|13232.5|13222.5|13236|13226|13238.5|13228.5|13232.5|13222.5|106
1683229200000|2023-05-04 19:40:00|13235.5|13225.5|13232.5|13222.5|13236.5|13226.5|13232.5|13222.5|89
1683229500000|2023-05-04 19:45:00|13231.5|13221.5|13231.5|13221.5|13232.5|13222.5|13227.5|13217.5|123
1683229800000|2023-05-04 19:50:00|13231|13221|13228.5|13218.5|13231|13221|13227.5|13217.5|166
1683230100000|2023-05-04 19:55:00|13229|13219|13228.5|13218.5|13231.5|13221.5|13227.5|13217.5|126
1683230400000|2023-05-04 20:00:00|13229|13219|13227.5|13217.5|13229|13219|13226.5|13216.5|31
1683230700000|2023-05-04 20:05:00|13226.5|13216.5|13227|13217|13227.5|13217.5|13226|13216|26
1683231000000|2023-05-04 20:10:00|13227.5|13217.5|13228.5|13218.5|13229|13219|13227.5|13217.5|32
1683231300000|2023-05-04 20:15:00|13228|13218|13228|13218|13229.5|13219.5|13228|13218|18
1683231600000|2023-05-04 20:20:00|13228.5|13218.5|13225.5|13215.5|13228.5|13218.5|13225|13215|44
1683231900000|2023-05-04 20:25:00|13224.5|13214.5|13227.5|13217.5|13227.5|13217.5|13223.5|13213.5|39
1683232200000|2023-05-04 20:30:00|13229|13219|13231|13221|13231.5|13221.5|13226.5|13216.5|46
1683232500000|2023-05-04 20:35:00|13230.5|13220.5|13230|13220|13231|13221|13229|13219|5
1683232800000|2023-05-04 20:40:00|13229.5|13219.5|13230.5|13220.5|13230.5|13220.5|13229|13219|27
1683233100000|2023-05-04 20:45:00|13229.5|13219.5|13230.5|13220.5|13231|13221|13229.5|13219.5|6
1683233400000|2023-05-04 20:50:00|13230|13220|13232|13222|13232|13222|13230|13220|18
1683233700000|2023-05-04 20:55:00|13232.5|13222.5|13233|13223|13233|13223|13232|13222|6
1683234000000|2023-05-04 21:00:00|13232.5|13222.5|13227|13217|13233|13223|13227|13217|0
1683234300000|2023-05-04 21:05:00|13227.5|13217.5|13227|13217|13229|13219|13227|13217|4
1683234600000|2023-05-04 21:10:00|||||||||1
1683234900000|2023-05-04 21:15:00|13233.9|13209.9|13234.4|13210.4|13234.4|13210.4|13231.7|13207.7|0
1683235200000|2023-05-04 21:20:00|13234.2|13210.2|13235.5|13211.5|13236.5|13212.5|13232.3|13208.3|0
1683235500000|2023-05-04 21:25:00|13236.4|13212.4|13238.6|13214.6|13238.6|13214.6|13234.4|13210.4|0
1683235800000|2023-05-04 21:30:00|13237.7|13213.7|13239|13215|13239.2|13215.2|13237.6|13213.6|0
1683236100000|2023-05-04 21:35:00|13239.2|13215.2|13239.4|13215.4|13240.7|13216.7|13239.2|13215.2|0
1683236400000|2023-05-04 21:40:00|13239.2|13215.2|13237.5|13213.5|13239.8|13215.8|13237.2|13213.2|0
1683236700000|2023-05-04 21:45:00|13237.6|13213.6|13237.7|13213.7|13237.9|13213.9|13235.5|13211.5|0
1683237000000|2023-05-04 21:50:00|13237.6|13213.6|13238.1|13214.1|13239.4|13215.4|13236.5|13212.5|0
1683237300000|2023-05-04 21:55:00|13238.4|13214.4|13238.8|13214.8|13238.8|13214.8|13237.9|13213.9|0
1683237600000|2023-05-04 22:00:00|13240.2|13216.2|13244.3|13220.3|13244.3|13220.3|13238.7|13214.7|0
1683237900000|2023-05-04 22:05:00|13243.8|13219.8|13247.9|13223.9|13249|13225|13241.7|13217.7|0
1683238200000|2023-05-04 22:10:00|13247.7|13223.7|13253.6|13229.6|13255.2|13231.2|13247.4|13223.4|0
1683238500000|2023-05-04 22:15:00|13253.2|13229.2|13257.3|13233.3|13257.8|13233.8|13251.1|13227.1|0
1683238800000|2023-05-04 22:20:00|13256.8|13232.8|13255.7|13231.7|13260.9|13236.9|13255.2|13231.2|0
1683239100000|2023-05-04 22:25:00|13255.3|13231.3|13257.8|13233.8|13258.3|13234.3|13254.7|13230.7|0
1683239400000|2023-05-04 22:30:00|13258|13234|13254.1|13230.1|13258.9|13234.9|13252.5|13228.5|0
1683239700000|2023-05-04 22:35:00|13254.6|13230.6|13254|13230|13255.6|13231.6|13253|13229|0
1683240000000|2023-05-04 22:40:00|13254.3|13230.3|13258.2|13234.2|13258.7|13234.7|13253.8|13229.8|0
1683240300000|2023-05-04 22:45:00|13259.1|13235.1|13256.6|13232.6|13259.2|13235.2|13255.1|13231.1|0
1683240600000|2023-05-04 22:50:00|13257.1|13233.1|13259.5|13235.5|13259.8|13235.8|13256.6|13232.6|0
1683240900000|2023-05-04 22:55:00|13259.3|13235.3|13262.3|13238.3|13262.3|13238.3|13257.7|13233.7|0
1683241200000|2023-05-04 23:00:00|13262.8|13238.8|13259.2|13235.2|13262.9|13238.9|13258.2|13234.2|0
1683241500000|2023-05-04 23:05:00|13259.7|13235.7|13259.2|13235.2|13260.3|13236.3|13258.7|13234.7|0
1683241800000|2023-05-04 23:10:00|13258.8|13234.8|13258.2|13234.2|13259.2|13235.2|13257.9|13233.9|0
1683242100000|2023-05-04 23:15:00|13258.7|13234.7|13259.2|13235.2|13259.2|13235.2|13257.7|13233.7|0
1683242400000|2023-05-04 23:20:00|13259|13235|13259.2|13235.2|13261.3|13237.3|13258.7|13234.7|0
1683242700000|2023-05-04 23:25:00|13259.5|13235.5|13264.4|13240.4|13264.9|13240.9|13259.5|13235.5|0
1683243000000|2023-05-04 23:30:00|13264.9|13240.9|13259.8|13235.8|13266|13242|13259.8|13235.8|0
1683243300000|2023-05-04 23:35:00|13259.3|13235.3|13259.3|13235.3|13261.1|13237.1|13257.8|13233.8|0
1683243600000|2023-05-04 23:40:00|13260.7|13236.7|13258.8|13234.8|13262.4|13238.4|13258.8|13234.8|0
1683243900000|2023-05-04 23:45:00|13258.5|13234.5|13259.3|13235.3|13260.4|13236.4|13258.5|13234.5|0
1683244200000|2023-05-04 23:50:00|13259.8|13235.8|13258.3|13234.3|13259.8|13235.8|13257.7|13233.7|0
1683244500000|2023-05-04 23:55:00|13257.8|13233.8|13256.2|13232.2|13258.3|13234.3|13255.2|13231.2|0
1683244800000|2023-05-05 00:00:00|13256.7|13232.7|13257.6|13233.6|13258.2|13234.2|13256|13232|0
1683245100000|2023-05-05 00:05:00|13257.2|13233.2|13254|13230|13257.6|13233.6|13254|13230|0
1683245400000|2023-05-05 00:10:00|13253.1|13229.1|13252.5|13228.5|13253.1|13229.1|13249.9|13225.9|0
1683245700000|2023-05-05 00:15:00|13252.9|13228.9|13250.9|13226.9|13253.7|13229.7|13250.9|13226.9|0
1683246000000|2023-05-05 00:20:00|13250.4|13226.4|13248.1|13224.1|13250.4|13226.4|13246.7|13222.7|0
1683246300000|2023-05-05 00:25:00|13248.6|13224.6|13251.4|13227.4|13252.4|13228.4|13248.6|13224.6|0
1683246600000|2023-05-05 00:30:00|13251.9|13227.9|13253.1|13229.1|13253.8|13229.8|13251.9|13227.9|0
1683246900000|2023-05-05 00:35:00|13252.8|13228.8|13252.4|13228.4|13253.1|13229.1|13250.2|13226.2|0
1683247200000|2023-05-05 00:40:00|13251.9|13227.9|13259|13235|13259|13235|13250.7|13226.7|0
1683247500000|2023-05-05 00:45:00|13258.5|13234.5|13266.1|13242.1|13268|13244|13258.5|13234.5|0
1683247800000|2023-05-05 00:50:00|13266.6|13242.6|13264.5|13240.5|13266.6|13242.6|13263.5|13239.5|0
1683248100000|2023-05-05 00:55:00|13264|13240|13263.3|13239.3|13265.4|13241.4|13261.4|13237.4|0
1683248400000|2023-05-05 01:00:00|13262.8|13238.8|13270.5|13260.5|13271.5|13261.5|13248|13238|2046
1683248700000|2023-05-05 01:05:00|13271|13261|13276.5|13266.5|13281.5|13271.5|13266.5|13256.5|1120
1683249000000|2023-05-05 01:10:00|13276|13266|13290.5|13280.5|13293.5|13283.5|13274.5|13264.5|1509
1683249300000|2023-05-05 01:15:00|13291|13281|13274.5|13264.5|13304.5|13294.5|13274.5|13264.5|3087
1683249600000|2023-05-05 01:20:00|13273|13263|13280.5|13270.5|13292.5|13282.5|13272.5|13262.5|2493
1683249900000|2023-05-05 01:25:00|13280|13270|13274.5|13264.5|13285.5|13275.5|13270.5|13260.5|3092
1683250200000|2023-05-05 01:30:00|13273.5|13263.5|13279.5|13269.5|13306.5|13296.5|13250.5|13240.5|19672
1683250500000|2023-05-05 01:35:00|13280.5|13270.5|13311.5|13301.5|13320.5|13310.5|13279.5|13269.5|9598
1683250800000|2023-05-05 01:40:00|13310.5|13300.5|13316.5|13306.5|13335.5|13325.5|13310.5|13300.5|7947
1683251100000|2023-05-05 01:45:00|13317|13307|13292|13282|13320|13310|13258|13248|6674
1683251400000|2023-05-05 01:50:00|13290|13280|13270|13260|13315|13305|13266|13256|6119
1683251700000|2023-05-05 01:55:00|13271|13261|13277|13267|13285|13275|13263|13253|4180
1683252000000|2023-05-05 02:00:00|13279|13269|13264|13254|13301|13291|13262|13252|4712
1683252300000|2023-05-05 02:05:00|13263|13253|13251|13241|13275|13265|13249|13239|3560
1683252600000|2023-05-05 02:10:00|13249|13239|13224|13214|13249|13239|13221|13211|3916
1683252900000|2023-05-05 02:15:00|13222|13212|13232|13222|13238|13228|13217|13207|4098
1683253200000|2023-05-05 02:20:00|13231|13221|13227|13217|13249|13239|13225|13215|3198
1683253500000|2023-05-05 02:25:00|13228|13218|13213|13203|13235|13225|13213|13203|2371
1683253800000|2023-05-05 02:30:00|13212|13202|13184|13174|13226|13216|13175|13165|4393
1683254100000|2023-05-05 02:35:00|13183|13173|13202|13192|13203|13193|13182|13172|3015
1683254400000|2023-05-05 02:40:00|13203|13193|13200|13190|13212|13202|13194|13184|3056
1683254700000|2023-05-05 02:45:00|13201|13191|13226|13216|13226|13216|13199|13189|1749
1683255000000|2023-05-05 02:50:00|13227|13217|13221|13211|13235|13225|13220|13210|1869
1683255300000|2023-05-05 02:55:00|13220|13210|13245|13235|13257|13247|13220|13210|2413
1683255600000|2023-05-05 03:00:00|13244|13234|13248|13238|13255|13245|13237|13227|2467
1683255900000|2023-05-05 03:05:00|13249|13239|13232|13222|13252|13242|13230|13220|1697
1683256200000|2023-05-05 03:10:00|13231|13221|13222|13212|13232|13222|13214|13204|1230
1683256500000|2023-05-05 03:15:00|13224|13214|13231|13221|13239|13229|13221|13211|1277
1683256800000|2023-05-05 03:20:00|13230|13220|13219|13209|13231|13221|13214|13204|1204
1683257100000|2023-05-05 03:25:00|13220|13210|13229|13219|13229|13219|13213|13203|1260
1683257400000|2023-05-05 03:30:00|13230|13220|13234|13224|13236|13226|13229|13219|259
1683257700000|2023-05-05 03:35:00|13235|13225|13235|13225|13237|13227|13231|13221|161
1683258000000|2023-05-05 03:40:00|13234|13224|13236|13226|13239|13229|13234|13224|264
1683258300000|2023-05-05 03:45:00|13237|13227|13242|13232|13242|13232|13237|13227|253
1683258600000|2023-05-05 03:50:00|13241|13231|13238|13228|13243|13233|13237|13227|314
1683258900000|2023-05-05 03:55:00|13239|13229|13237|13227|13240|13230|13237|13227|257
1683259200000|2023-05-05 04:00:00|13238|13228|13239|13229|13241|13231|13237|13227|240
1683259500000|2023-05-05 04:05:00|13238|13228|13242|13232|13242|13232|13238|13228|148
1683259800000|2023-05-05 04:10:00|13241|13231|13238|13228|13242|13232|13238|13228|119
1683260100000|2023-05-05 04:15:00|13239|13229|13240|13230|13240|13230|13238|13228|101
1683260400000|2023-05-05 04:20:00|13239|13229|13241|13231|13241|13231|13239|13229|149
1683260700000|2023-05-05 04:25:00|13242|13232|13241|13231|13242|13232|13240|13230|161
1683261000000|2023-05-05 04:30:00|13242|13232|13243|13233|13244|13234|13240|13230|299
1683261300000|2023-05-05 04:35:00|13242|13232|13241|13231|13244|13234|13241|13231|290
1683261600000|2023-05-05 04:40:00|13242|13232|13241|13231|13243|13233|13241|13231|176
1683261900000|2023-05-05 04:45:00|13242|13232|13242|13232|13243|13233|13240|13230|307
1683262200000|2023-05-05 04:50:00|13241|13231|13242|13232|13243|13233|13241|13231|55
1683262500000|2023-05-05 04:55:00|13243|13233|13242|13232|13244|13234|13237|13227|408
1683262800000|2023-05-05 05:00:00|13241|13231|13229|13219|13247|13237|13228|13218|3888
1683263100000|2023-05-05 05:05:00|13228|13218|13224|13214|13240|13230|13221|13211|3040
1683263400000|2023-05-05 05:10:00|13222|13212|13212|13202|13222|13212|13207|13197|2716
1683263700000|2023-05-05 05:15:00|13213|13203|13203|13193|13214|13204|13201|13191|1205
1683264000000|2023-05-05 05:20:00|13202|13192|13224|13214|13226|13216|13198|13188|1744
1683264300000|2023-05-05 05:25:00|13225|13215|13252|13242|13260|13250|13223|13213|1911
1683264600000|2023-05-05 05:30:00|13251|13241|13270|13260|13270|13260|13243|13233|1815
1683264900000|2023-05-05 05:35:00|13271|13261|13266|13256|13275|13265|13259|13249|1298
1683265200000|2023-05-05 05:40:00|13267|13257|13251|13241|13273|13263|13250|13240|1351
1683265500000|2023-05-05 05:45:00|13250|13240|13247|13237|13258|13248|13240|13230|1032
1683265800000|2023-05-05 05:50:00|13246|13236|13239|13229|13246|13236|13233|13223|1120
1683266100000|2023-05-05 05:55:00|13238|13228|13248|13238|13249|13239|13234|13224|874
1683266400000|2023-05-05 06:00:00|13249|13239|13252|13242|13256|13246|13244|13234|1388
1683266700000|2023-05-05 06:05:00|13253|13243|13256|13246|13262|13252|13250|13240|1924
1683267000000|2023-05-05 06:10:00|13257|13247|13252|13242|13261|13251|13247|13237|1252
1683267300000|2023-05-05 06:15:00|13251|13241|13243|13233|13251|13241|13239|13229|1073
1683267600000|2023-05-05 06:20:00|13244|13234|13244|13234|13247|13237|13239|13229|974
1683267900000|2023-05-05 06:25:00|13243|13233|13246|13236|13248|13238|13236|13226|1202
1683268200000|2023-05-05 06:30:00|13247|13237|13259|13249|13259|13249|13246|13236|1076
1683268500000|2023-05-05 06:35:00|13258|13248|13261|13251|13265|13255|13255|13245|1250
1683268800000|2023-05-05 06:40:00|13260|13250|13262|13252|13263|13253|13253|13243|1671
1683269100000|2023-05-05 06:45:00|13261|13251|13251|13241|13262|13252|13246|13236|1858
1683269400000|2023-05-05 06:50:00|13250|13240|13255|13245|13258|13248|13250|13240|2070
1683269700000|2023-05-05 06:55:00|13256|13246|13254|13244|13259|13249|13251|13241|2101
1683270000000|2023-05-05 07:00:00|13255|13243|13255|13244|13260|13248|13252|13241|2041
1683270300000|2023-05-05 07:05:00|13254|13243|13249|13237|13254|13244|13249|13237|1231
1683270600000|2023-05-05 07:10:00|13248|13238|13247|13236|13252|13241|13246|13235|1250
1683270900000|2023-05-05 07:15:00|13246|13235|13243|13232|13247|13236|13243|13232|639
1683271200000|2023-05-05 07:20:00|13244|13233|13247|13236|13247|13236|13243|13232|300
1683271500000|2023-05-05 07:25:00|13248|13235|13246|13235|13249|13237|13243|13232|308
1683271800000|2023-05-05 07:30:00|13245|13234|13241|13230|13246|13235|13241|13229|484
1683272100000|2023-05-05 07:35:00|13242|13231|13244|13233|13247|13236|13241|13230|497
1683272400000|2023-05-05 07:40:00|13243|13232|13250|13239|13251|13239|13243|13232|316
1683272700000|2023-05-05 07:45:00|13251|13240|13255|13244|13257|13245|13251|13240|319
1683273000000|2023-05-05 07:50:00|13254|13243|13253|13242|13254|13243|13250|13239|226
1683273300000|2023-05-05 07:55:00|13254|13243|13242|13231|13254|13243|13241|13230|1002
1683273600000|2023-05-05 08:00:00|13241|13230|13242|13231|13247|13236|13241|13229|616
1683273900000|2023-05-05 08:05:00|13243|13232|13248|13237|13248|13237|13241|13230|473
1683274200000|2023-05-05 08:10:00|13249|13238|13253|13242|13255|13244|13247|13236|253
1683274500000|2023-05-05 08:15:00|13252|13241|13245|13234|13252|13242|13241|13230|261
1683274800000|2023-05-05 08:20:00|13243|13233|13246|13234|13246|13234|13242|13231|234
1683275100000|2023-05-05 08:25:00|13247|13235|13245|13233|13251|13240|13243|13231|512
1683275400000|2023-05-05 08:30:00|13250.8|13226.8|13249.5|13225.5|13253|13229|13246.2|13222.2|0
1683275700000|2023-05-05 08:35:00|13249|13225|13248.5|13224.5|13250.4|13226.4|13247.6|13223.6|230
1683276000000|2023-05-05 08:40:00|13248.3|13224.3|13252.5|13228.5|13252.5|13228.5|13247.8|13223.8|0
1683276300000|2023-05-05 08:45:00|13252.7|13228.7|13256.4|13232.4|13257.9|13233.9|13252.7|13228.7|0
1683276600000|2023-05-05 08:50:00|13256.9|13232.9|13264.2|13240.2|13266.2|13242.2|13256.9|13232.9|0
1683276900000|2023-05-05 08:55:00|13264.6|13240.6|13266|13242|13267.2|13243.2|13263.9|13239.9|0
1683277200000|2023-05-05 09:00:00|13254|13240|13246|13235|13254|13242|13246|13234|301
1683277500000|2023-05-05 09:05:00|13245|13234|13247|13236|13247|13236|13244|13233|13
1683277800000|2023-05-05 09:10:00|13243|13232|13244|13233|13246|13235|13243|13232|82
1683278100000|2023-05-05 09:15:00|13245|13234|13244|13232|13246|13234|13242|13231|90
1683278400000|2023-05-05 09:20:00|13243|13233|13244|13233|13244|13233|13241|13230|77
1683278700000|2023-05-05 09:25:00|13243|13232|13242|13231|13243|13232|13240|13229|280
1683279000000|2023-05-05 09:30:00|13243|13232|13231|13220|13243|13232|13229|13217|856
1683279300000|2023-05-05 09:35:00|13232|13221|13241|13230|13241|13230|13231|13220|68
1683279600000|2023-05-05 09:40:00|13240|13229|13245|13234|13245|13234|13240|13229|92
1683279900000|2023-05-05 09:45:00|13244|13233|13244|13233|13246|13235|13244|13233|32
1683280200000|2023-05-05 09:50:00|13245|13234|13245|13234|13246|13234|13243|13232|36
1683280500000|2023-05-05 09:55:00|13246|13235|13243|13232|13246|13235|13242|13231|48
1683280800000|2023-05-05 10:00:00|13244|13233|13248|13237|13249|13238|13243|13233|29
1683281100000|2023-05-05 10:05:00|13249|13238|13248|13236|13249|13238|13247|13236|16
1683281400000|2023-05-05 10:10:00|13249|13237|13249|13238|13249|13238|13248|13236|46
1683281700000|2023-05-05 10:15:00|13250|13237|13247|13236|13250|13237|13247|13236|27
1683282000000|2023-05-05 10:20:00|13248|13237|13247|13236|13248|13237|13247|13235|27
1683282300000|2023-05-05 10:25:00|13248|13237|13248|13237|13249|13238|13247|13236|10
1683282600000|2023-05-05 10:30:00|13249|13238|13246|13235|13249|13238|13246|13235|15
1683282900000|2023-05-05 10:35:00|13247|13236|13248|13236|13248|13236|13246|13235|18
1683283200000|2023-05-05 10:40:00|13249|13237|13251|13240|13252|13240|13247|13236|120
1683283500000|2023-05-05 10:45:00|13250|13239|13251|13240|13252|13241|13249|13238|19
1683283800000|2023-05-05 10:50:00|13250|13239|13248|13237|13252|13240|13248|13237|16
1683284100000|2023-05-05 10:55:00|13249|13236|13247|13236|13249|13237|13246|13235|66
1683284400000|2023-05-05 11:00:00|13246|13235|13247|13236|13248|13237|13246|13235|14
1683284700000|2023-05-05 11:05:00|13248|13237|13250|13239|13250|13239|13248|13236|22
1683285000000|2023-05-05 11:10:00|13249|13238|13249|13238|13250|13238|13248|13237|20
1683285300000|2023-05-05 11:15:00|13250|13239|13250|13238|13252|13241|13249|13238|72
1683285600000|2023-05-05 11:20:00|13249|13239|13249|13238|13250|13239|13249|13237|17
1683285900000|2023-05-05 11:25:00|13250|13239|13250|13239|13251|13240|13250|13239|30
1683286200000|2023-05-05 11:30:00|13249|13238|13248|13237|13250|13239|13248|13237|53
1683286500000|2023-05-05 11:35:00|13247|13236|13244|13233|13247|13237|13243|13232|61
1683286800000|2023-05-05 11:40:00|13243|13232|13245|13233|13247|13236|13243|13232|38
1683287100000|2023-05-05 11:45:00|13244|13234|13243|13232|13245|13234|13243|13231|19
1683287400000|2023-05-05 11:50:00|13244|13233|13242|13231|13245|13234|13241|13230|34
1683287700000|2023-05-05 11:55:00|13243|13232|13239|13228|13243|13232|13238|13227|251
1683288000000|2023-05-05 12:00:00|13240|13229|13242|13231|13244|13232|13238|13226|70
1683288300000|2023-05-05 12:05:00|13241|13230|13243|13232|13244|13232|13240|13228|44
1683288600000|2023-05-05 12:10:00|13244|13231|13238|13227|13244|13231|13238|13227|22
1683288900000|2023-05-05 12:15:00|13237|13226|13235|13224|13238|13227|13235|13224|82
1683289200000|2023-05-05 12:20:00|13236|13225|13237|13225|13238|13227|13235|13224|43
1683289500000|2023-05-05 12:25:00|13238|13226|13238|13227|13238|13227|13236|13225|108
1683289800000|2023-05-05 12:30:00|13237|13226|13230|13219|13237|13226|13224|13213|619
1683290100000|2023-05-05 12:35:00|13231|13220|13223|13212|13231|13220|13223|13212|279
1683290400000|2023-05-05 12:40:00|13224|13213|13223|13212|13228|13217|13223|13212|259
1683290700000|2023-05-05 12:45:00|13222|13211|13228|13217|13229|13218|13221|13210|275
1683291000000|2023-05-05 12:50:00|13229|13218|13226|13215|13230|13218|13225|13214|58
1683291300000|2023-05-05 12:55:00|13225|13214|13229|13218|13231|13220|13225|13214|300
1683291600000|2023-05-05 13:00:00|13230|13217|13226|13215|13231|13220|13225|13214|90
1683291900000|2023-05-05 13:05:00|13227|13216|13226|13215|13227|13216|13225|13214|55
1683292200000|2023-05-05 13:10:00|13227|13216|13232|13221|13234|13223|13226|13215|71
1683292500000|2023-05-05 13:15:00|13233|13222|13235|13224|13236|13225|13232|13222|45
1683292800000|2023-05-05 13:20:00|13234|13223|13237|13226|13237|13226|13232|13221|91
1683293100000|2023-05-05 13:25:00|13236|13225|13233|13222|13237|13226|13233|13222|87
1683293400000|2023-05-05 13:30:00|13234|13223|13226|13215|13240|13229|13226|13215|618
1683293700000|2023-05-05 13:35:00|13227|13216|13233|13222|13234|13223|13224|13212|366
1683294000000|2023-05-05 13:40:00|13232|13221|13238|13226|13240|13229|13230|13219|274
1683294300000|2023-05-05 13:45:00|13237|13227|13248|13237|13248|13237|13236|13225|238
1683294600000|2023-05-05 13:50:00|13247|13236|13243|13232|13250|13239|13242|13231|301
1683294900000|2023-05-05 13:55:00|13242|13231|13244|13233|13247|13236|13239|13228|316
1683295200000|2023-05-05 14:00:00|13245|13234|13241|13229|13248|13237|13236|13225|288
1683295500000|2023-05-05 14:05:00|13240|13230|13245|13234|13245|13234|13239|13228|119
1683295800000|2023-05-05 14:10:00|13246|13235|13251|13240|13251|13240|13246|13234|160
1683296100000|2023-05-05 14:15:00|13252|13241|13257|13246|13261|13250|13252|13241|301
1683296400000|2023-05-05 14:20:00|13258|13247|13258|13247|13262|13251|13254|13243|208
1683296700000|2023-05-05 14:25:00|13257|13246|13260|13249|13262|13251|13257|13246|235
1683297000000|2023-05-05 14:30:00|13261|13250|13260|13248|13262|13251|13256|13244|327
1683297300000|2023-05-05 14:35:00|13259|13249|13262|13251|13262|13251|13257|13246|80
1683297600000|2023-05-05 14:40:00|13261|13250|13255|13244|13263|13252|13254|13243|158
1683297900000|2023-05-05 14:45:00|13256|13245|13251|13240|13256|13245|13251|13240|178
1683298200000|2023-05-05 14:50:00|13252|13241|13249|13238|13253|13242|13248|13237|235
1683298500000|2023-05-05 14:55:00|13250|13239|13250|13239|13251|13240|13247|13236|80
1683298800000|2023-05-05 15:00:00|13251|13240|13252|13241|13254|13243|13249|13238|55
1683299100000|2023-05-05 15:05:00|13253|13242|13254|13242|13260|13249|13253|13242|242
1683299400000|2023-05-05 15:10:00|13253|13243|13260|13249|13261|13250|13252|13241|94
1683299700000|2023-05-05 15:15:00|13261|13250|13259|13248|13263|13251|13258|13247|258
1683300000000|2023-05-05 15:20:00|13260|13249|13260|13249|13261|13249|13258|13247|149
1683300300000|2023-05-05 15:25:00|13259|13248|13264|13253|13264|13253|13257|13246|75
1683300600000|2023-05-05 15:30:00|13265|13254|13267|13256|13268|13257|13265|13254|152
1683300900000|2023-05-05 15:35:00|13266|13255|13269|13258|13270|13259|13266|13255|105
1683301200000|2023-05-05 15:40:00|13268|13257|13268|13257|13271|13260|13267|13256|178
1683301500000|2023-05-05 15:45:00|13269|13256|13272|13260|13272|13261|13268|13256|111
1683301800000|2023-05-05 15:50:00|13271|13261|13268|13257|13272|13261|13267|13256|41
1683302100000|2023-05-05 15:55:00|13267|13256|13269|13258|13270|13258|13267|13256|76
1683302400000|2023-05-05 16:00:00|13270|13259|13268|13257|13270|13259|13268|13257|53
1683302700000|2023-05-05 16:05:00|13267|13256|13265|13254|13268|13257|13264|13253|31
1683303000000|2023-05-05 16:10:00|13266|13253|13263|13252|13267|13256|13263|13252|83
1683303300000|2023-05-05 16:15:00|13262|13251|13261|13250|13264|13252|13261|13250|71
1683303600000|2023-05-05 16:20:00|13262|13251|13268|13256|13268|13257|13261|13251|26
1683303900000|2023-05-05 16:25:00|13267|13257|13269|13258|13270|13259|13267|13256|27
1683304200000|2023-05-05 16:30:00|13270|13259|13272|13260|13272|13261|13269|13258|88
1683304500000|2023-05-05 16:35:00|13271|13261|13270|13259|13272|13261|13269|13258|72
1683304800000|2023-05-05 16:40:00|13271|13260|13272|13261|13273|13262|13270|13259|186
1683305100000|2023-05-05 16:45:00|13273|13262|13273|13262|13274|13263|13270|13259|163
1683305400000|2023-05-05 16:50:00|13274|13263|13272|13261|13275|13264|13272|13261|60
1683305700000|2023-05-05 16:55:00|13273|13262|13274|13262|13275|13263|13272|13261|92
1683306000000|2023-05-05 17:00:00|13273|13263|13272|13260|13276|13264|13271|13260|68
1683306300000|2023-05-05 17:05:00|13271|13259|13272|13261|13273|13262|13270|13259|74
1683306600000|2023-05-05 17:10:00|13273|13262|13277|13266|13278|13266|13273|13262|127
1683306900000|2023-05-05 17:15:00|13278|13267|13279|13267|13279|13268|13277|13266|57
1683307200000|2023-05-05 17:20:00|13278|13268|13278|13267|13279|13268|13277|13266|67
1683307500000|2023-05-05 17:25:00|13277|13266|13275|13264|13278|13267|13274|13263|156
1683307800000|2023-05-05 17:30:00|13276|13265|13275|13264|13276|13265|13274|13263|61
1683308100000|2023-05-05 17:35:00|13274|13263|13273|13262|13275|13264|13273|13261|61
1683308400000|2023-05-05 17:40:00|13274|13261|13272|13261|13274|13263|13272|13261|26
1683308700000|2023-05-05 17:45:00|13271|13260|13270|13259|13271|13260|13269|13258|70
1683309000000|2023-05-05 17:50:00|13271|13260|13270|13259|13271|13260|13269|13258|47
1683309300000|2023-05-05 17:55:00|13269|13258|13269|13257|13270|13259|13267|13256|84
1683309600000|2023-05-05 18:00:00|13268|13258|13270|13259|13271|13260|13268|13257|29
1683309900000|2023-05-05 18:05:00|13271|13260|13273|13262|13273|13262|13270|13259|11
1683310200000|2023-05-05 18:10:00|13272|13261|13271|13260|13272|13262|13270|13259|34
1683310500000|2023-05-05 18:15:00|13272|13261|13271|13260|13272|13261|13271|13260|26
1683310800000|2023-05-05 18:20:00|13272|13261|13274|13263|13274|13263|13271|13261|9
1683311100000|2023-05-05 18:25:00|13275|13264|13277|13266|13278|13266|13275|13264|62
1683311400000|2023-05-05 18:30:00|13278|13267|13281|13270|13282|13271|13277|13266|124
1683311700000|2023-05-05 18:35:00|13282|13271|13280|13269|13282|13271|13279|13268|25
1683312000000|2023-05-05 18:40:00|13281|13270|13280.5|13270.5|13281|13270.5|13280|13268|47
1683312300000|2023-05-05 18:45:00|13280|13270|13286.5|13276.5|13287.5|13277.5|13279.5|13269.5|156
1683312600000|2023-05-05 18:50:00|13287|13277|13288.5|13278.5|13289.5|13279.5|13286.5|13276.5|153
1683312900000|2023-05-05 18:55:00|13289.5|13279.5|13287.5|13277.5|13291|13281|13287.5|13277.5|193
1683313200000|2023-05-05 19:00:00|13288.5|13278.5|13289.5|13279.5|13289.5|13279.5|13285.5|13275.5|134
1683313500000|2023-05-05 19:05:00|13289|13279|13287.5|13277.5|13289.5|13279.5|13286.5|13276.5|65
1683313800000|2023-05-05 19:10:00|13288|13278|13285.5|13275.5|13289|13279|13285.5|13275.5|60
1683314100000|2023-05-05 19:15:00|13286|13276|13287.5|13277.5|13287.5|13277.5|13285.5|13275.5|89
1683314400000|2023-05-05 19:20:00|13287|13277|13287|13277|13288.5|13278.5|13284.5|13274.5|205
1683314700000|2023-05-05 19:25:00|13286.5|13276.5|13287.5|13277.5|13288.5|13278.5|13286.5|13276.5|79
1683315000000|2023-05-05 19:30:00|13287|13277|13287.5|13277.5|13287.5|13277.5|13286.5|13276.5|71
1683315300000|2023-05-05 19:35:00|13287|13277|13285.5|13275.5|13287.5|13277.5|13285.5|13275.5|38
1683315600000|2023-05-05 19:40:00|13285|13275|13283.5|13273.5|13285.5|13275.5|13283|13273|41
1683315900000|2023-05-05 19:45:00|13283|13273|13284.5|13274.5|13284.5|13274.5|13282.5|13272.5|55
1683316200000|2023-05-05 19:50:00|13283.5|13273.5|13279.5|13269.5|13284.5|13274.5|13279.5|13269.5|87
1683316500000|2023-05-05 19:55:00|13280|13270|13281|13271|13281|13271|13276.5|13266.5|181
1683316800000|2023-05-05 20:00:00|13280.5|13270.5|13281|13271|13281|13271|13280|13270|13
1683317100000|2023-05-05 20:05:00|||||||||5
1683317400000|2023-05-05 20:10:00|13281.5|13271.5|13280.5|13270.5|13282.5|13272.5|13280.5|13270.5|41
1683317700000|2023-05-05 20:15:00|13281.5|13271.5|13284|13274|13285|13275|13281.5|13271.5|111
1683318000000|2023-05-05 20:20:00|13283|13273|13283|13273|13283|13273|13283|13273|3
1683318300000|2023-05-05 20:25:00|13282.5|13272.5|13283|13273|13283|13273|13282.5|13272.5|3
1683318600000|2023-05-05 20:30:00|||||||||3
1683318900000|2023-05-05 20:35:00|13283.5|13273.5|13283.5|13273.5|13283.5|13273.5|13283.5|13273.5|10
1683319200000|2023-05-05 20:40:00|13283|13273|13282|13272|13283|13273|13282|13272|17
1683319500000|2023-05-05 20:45:00|13282.5|13272.5|13282.5|13272.5|13282.5|13272.5|13282|13272|23
1683319800000|2023-05-05 20:50:00|13282|13272|13283|13273|13284|13274|13282|13272|81
1683320100000|2023-05-05 20:55:00|13282.5|13272.5|13276|13252|13282.5|13272.5|13251.5|13241.5|804
1683496800000|2023-05-07 22:00:00|13296.8|13272.8|13297.5|13273.5|13299.9|13275.9|13296.6|13272.6|0
1683497100000|2023-05-07 22:05:00|13297.1|13273.1|13297.7|13273.7|13298.8|13274.8|13296.5|13272.5|0
1683497400000|2023-05-07 22:10:00|13297.2|13273.2|13300.8|13276.8|13301.4|13277.4|13296.6|13272.6|0
1683497700000|2023-05-07 22:15:00|13300.3|13276.3|13296|13272|13300.3|13276.3|13294.9|13270.9|0
1683498000000|2023-05-07 22:20:00|13295.5|13271.5|13297.7|13273.7|13298.2|13274.2|13294.5|13270.5|0
1683498300000|2023-05-07 22:25:00|13298.1|13274.1|13298.2|13274.2|13299.3|13275.3|13297.1|13273.1|0
1683498600000|2023-05-07 22:30:00|13298.7|13274.7|13297.7|13273.7|13298.7|13274.7|13296.6|13272.6|0
1683498900000|2023-05-07 22:35:00|13298.1|13274.1|13295.3|13271.3|13298.2|13274.2|13292.9|13268.9|0
1683499200000|2023-05-07 22:40:00|13295.5|13271.5|13296.6|13272.6|13297.1|13273.1|13294.5|13270.5|0
1683499500000|2023-05-07 22:45:00|13296.1|13272.1|13296.1|13272.1|13296.6|13272.6|13295|13271|0
1683499800000|2023-05-07 22:50:00|13295.6|13271.6|13295.5|13271.5|13296.1|13272.1|13293.9|13269.9|0
1683500100000|2023-05-07 22:55:00|13295.1|13271.1|13294.5|13270.5|13295.5|13271.5|13293.9|13269.9|0
1683500400000|2023-05-07 23:00:00|13294|13270|13294.5|13270.5|13295|13271|13293.9|13269.9|0
1683500700000|2023-05-07 23:05:00|13294|13270|13298|13274|13298.6|13274.6|13293.9|13269.9|0
1683501000000|2023-05-07 23:10:00|13297.8|13273.8|13299.1|13275.1|13301.2|13277.2|13297.8|13273.8|0
1683501300000|2023-05-07 23:15:00|13298.6|13274.6|13296.5|13272.5|13298.6|13274.6|13295.4|13271.4|0
1683501600000|2023-05-07 23:20:00|13296.9|13272.9|13297.5|13273.5|13298|13274|13296.5|13272.5|0
1683501900000|2023-05-07 23:25:00|13297|13273|13296.5|13272.5|13297.5|13273.5|13295.9|13271.9|0
1683502200000|2023-05-07 23:30:00|13296.9|13272.9|13294.9|13270.9|13297.5|13273.5|13294.9|13270.9|0
1683502500000|2023-05-07 23:35:00|13294.4|13270.4|13290.6|13266.6|13294.9|13270.9|13290.6|13266.6|0
1683502800000|2023-05-07 23:40:00|13290.2|13266.2|13288.9|13264.9|13290.6|13266.6|13287.9|13263.9|0
1683503100000|2023-05-07 23:45:00|13289.4|13265.4|13288.8|13264.8|13290.5|13266.5|13287.3|13263.3|0
1683503400000|2023-05-07 23:50:00|13289.3|13265.3|13288.3|13264.3|13289.9|13265.9|13287.8|13263.8|0
1683503700000|2023-05-07 23:55:00|13288.5|13264.5|13284.2|13260.2|13288.8|13264.8|13283.7|13259.7|0
1683504000000|2023-05-08 00:00:00|13283.8|13259.8|13277.9|13253.9|13283.8|13259.8|13277.4|13253.4|0
1683504300000|2023-05-08 00:05:00|13278.4|13254.4|13281.1|13257.1|13281.1|13257.1|13277.9|13253.9|0
1683504600000|2023-05-08 00:10:00|13281.5|13257.5|13286.3|13262.3|13286.9|13262.9|13281.1|13257.1|0
1683504900000|2023-05-08 00:15:00|13286.8|13262.8|13285.7|13261.7|13288.3|13264.3|13285.5|13261.5|0
1683505200000|2023-05-08 00:20:00|13285.9|13261.9|13283.8|13259.8|13286.1|13262.1|13281|13257|0
1683505500000|2023-05-08 00:25:00|13284.1|13260.1|13285.6|13261.6|13286.2|13262.2|13282.4|13258.4|0
1683505800000|2023-05-08 00:30:00|13285.1|13261.1|13285.7|13261.7|13286.2|13262.2|13283.6|13259.6|0
1683506100000|2023-05-08 00:35:00|13286.2|13262.2|13286.1|13262.1|13286.2|13262.2|13284|13260|0
1683506400000|2023-05-08 00:40:00|13285.6|13261.6|13286.2|13262.2|13286.8|13262.8|13284.2|13260.2|0
1683506700000|2023-05-08 00:45:00|13286.1|13262.1|13287|13263|13287|13263|13285.2|13261.2|0
1683507000000|2023-05-08 00:50:00|13287.5|13263.5|13284.3|13260.3|13287.7|13263.7|13283.8|13259.8|0
1683507300000|2023-05-08 00:55:00|13284.7|13260.7|13284.5|13260.5|13285.4|13261.4|13283.3|13259.3|0
1683507600000|2023-05-08 01:00:00|13284.9|13260.9|13265|13255|13284.9|13268.5|13262.5|13252.5|1632
1683507900000|2023-05-08 01:05:00|13264.5|13254.5|13265.5|13255.5|13270.5|13260.5|13262.5|13252.5|721
1683508200000|2023-05-08 01:10:00|13265|13255|13269|13259|13273|13263|13261.5|13251.5|501
1683508500000|2023-05-08 01:15:00|13268.5|13258.5|13263|13253|13269|13259|13252.5|13242.5|1036
1683508800000|2023-05-08 01:20:00|13262.5|13252.5|13269.5|13259.5|13269.5|13259.5|13254|13244|987
1683509100000|2023-05-08 01:25:00|13269|13259|13286.5|13276.5|13296|13286|13268.5|13258.5|3357
1683509400000|2023-05-08 01:30:00|13287|13277|13297|13287|13328.5|13318.5|13283.5|13273.5|16106
1683509700000|2023-05-08 01:35:00|13296.5|13286.5|13322|13312|13339.5|13329.5|13289.5|13279.5|5879
1683510000000|2023-05-08 01:40:00|13322.5|13312.5|13330.5|13320.5|13345.5|13335.5|13317.5|13307.5|4700
1683510300000|2023-05-08 01:45:00|13330|13320|13289|13279|13341|13331|13282|13272|4104
1683510600000|2023-05-08 01:50:00|13288|13278|13248|13238|13291|13281|13245|13235|3905
1683510900000|2023-05-08 01:55:00|13249|13239|13235|13225|13267|13257|13234|13224|2995
1683511200000|2023-05-08 02:00:00|13238|13228|13285|13275|13288|13278|13232|13222|2936
1683511500000|2023-05-08 02:05:00|13286|13276|13295|13285|13306|13296|13275|13265|3522
1683511800000|2023-05-08 02:10:00|13296|13286|13270|13260|13296|13286|13269|13259|1843
1683512100000|2023-05-08 02:15:00|13271|13261|13284|13274|13285|13275|13266|13256|1701
1683512400000|2023-05-08 02:20:00|13283|13273|13339|13329|13339|13329|13283|13273|4370
1683512700000|2023-05-08 02:25:00|13340|13330|13383|13373|13383|13373|13338|13328|8455
1683513000000|2023-05-08 02:30:00|13384|13374|13392|13382|13397|13387|13370|13360|5611
1683513300000|2023-05-08 02:35:00|13394|13384|13384|13374|13402|13392|13380|13370|4109
1683513600000|2023-05-08 02:40:00|13385|13375|13370|13360|13387|13377|13365|13355|2214
1683513900000|2023-05-08 02:45:00|13369|13359|13397|13387|13399|13389|13365|13355|3719
1683514200000|2023-05-08 02:50:00|13398|13388|13407|13397|13410|13400|13390|13380|3819
1683514500000|2023-05-08 02:55:00|13408|13398|13405|13395|13422|13412|13388|13378|4168
1683514800000|2023-05-08 03:00:00|13404|13394|13414|13404|13424|13414|13401|13391|4410
1683515100000|2023-05-08 03:05:00|13415|13405|13434|13424|13434|13424|13408|13398|2613
1683515400000|2023-05-08 03:10:00|13433|13423|13455|13445|13466|13456|13426|13416|5356
1683515700000|2023-05-08 03:15:00|13454|13444|13428|13418|13459|13449|13424|13414|3719
1683516000000|2023-05-08 03:20:00|13429|13419|13405|13395|13439|13429|13404|13394|2790
1683516300000|2023-05-08 03:25:00|13404|13394|13381|13371|13404|13394|13354|13344|4789
1683516600000|2023-05-08 03:30:00|13383|13373|13389|13379|13392|13382|13382|13372|858
1683516900000|2023-05-08 03:35:00|13388|13378|13392|13382|13395|13385|13387|13377|550
1683517200000|2023-05-08 03:40:00|13393|13383|13390|13380|13395|13385|13388|13378|496
1683517500000|2023-05-08 03:45:00|13391|13381|13398|13388|13398|13388|13390|13380|772
1683517800000|2023-05-08 03:50:00|13397|13387|13398|13388|13398|13388|13393|13383|642
1683518100000|2023-05-08 03:55:00|13396|13386|13401|13391|13401|13391|13396|13386|526
1683518400000|2023-05-08 04:00:00|13400|13390|13406|13396|13406|13396|13395|13385|747
1683518700000|2023-05-08 04:05:00|13405|13395|13406|13396|13408|13398|13405|13395|1096
1683519000000|2023-05-08 04:10:00|13407|13397|13408|13398|13409|13399|13405|13395|822
1683519300000|2023-05-08 04:15:00|13409|13399|13408|13398|13409|13399|13406|13396|319
1683519600000|2023-05-08 04:20:00|13409|13399|13412|13402|13413|13403|13409|13399|1176
1683519900000|2023-05-08 04:25:00|13411|13401|13410|13400|13413|13403|13409|13399|587
1683520200000|2023-05-08 04:30:00|13411|13401|13414|13404|13414|13404|13410|13400|816
1683520500000|2023-05-08 04:35:00|13413|13403|13414|13404|13416|13406|13411|13401|818
1683520800000|2023-05-08 04:40:00|13415|13405|13412|13402|13415|13405|13410|13400|700
1683521100000|2023-05-08 04:45:00|13413|13403|13406|13396|13413|13403|13405|13395|586
1683521400000|2023-05-08 04:50:00|13405|13395|13404|13394|13406|13396|13403|13393|515
1683521700000|2023-05-08 04:55:00|13403|13393|13408|13398|13409|13399|13402|13392|782
1683522000000|2023-05-08 05:00:00|13404|13394|13386|13376|13407|13397|13369|13359|7959
1683522300000|2023-05-08 05:05:00|13385|13375|13402|13392|13402|13392|13373|13363|2087
1683522600000|2023-05-08 05:10:00|13403|13393|13408|13398|13409|13399|13401|13391|2167
1683522900000|2023-05-08 05:15:00|13407|13397|13377|13367|13411|13401|13377|13367|2817
1683523200000|2023-05-08 05:20:00|13378|13368|13361|13351|13378|13368|13355|13345|2831
1683523500000|2023-05-08 05:25:00|13360|13350|13385|13375|13385|13375|13357|13347|1702
1683523800000|2023-05-08 05:30:00|13384|13374|13388|13378|13391|13381|13371|13361|1744
1683524100000|2023-05-08 05:35:00|13389|13379|13384|13374|13390|13380|13378|13368|1823
1683524400000|2023-05-08 05:40:00|13383|13373|13409|13399|13414|13404|13383|13373|1662
1683524700000|2023-05-08 05:45:00|13408|13398|13385|13375|13410|13400|13382|13372|2896
1683525000000|2023-05-08 05:50:00|13384|13374|13385|13375|13388|13378|13375|13365|2064
1683525300000|2023-05-08 05:55:00|13386|13376|13394|13384|13394|13384|13377|13367|1195
1683525600000|2023-05-08 06:00:00|13395|13385|13404|13394|13404|13394|13392|13382|2062
1683525900000|2023-05-08 06:05:00|13403|13393|13401|13391|13410|13400|13392|13382|2476
1683526200000|2023-05-08 06:10:00|13402|13392|13396|13386|13418|13408|13394|13384|2431
1683526500000|2023-05-08 06:15:00|13397|13387|13404|13394|13407|13397|13393|13383|1588
1683526800000|2023-05-08 06:20:00|13405|13395|13388|13378|13407|13397|13386|13376|2012
1683527100000|2023-05-08 06:25:00|13389|13379|13395|13385|13399|13389|13387|13377|1355
1683527400000|2023-05-08 06:30:00|13394|13384|13399|13389|13405|13395|13393|13383|2464
1683527700000|2023-05-08 06:35:00|13400|13390|13399|13389|13401|13391|13393|13383|1683
1683528000000|2023-05-08 06:40:00|13398|13388|13390|13380|13399|13389|13389|13379|2264
1683528300000|2023-05-08 06:45:00|13389|13379|13399|13389|13401|13391|13388|13378|2385
1683528600000|2023-05-08 06:50:00|13400|13390|13409|13399|13409|13399|13396|13386|3011
1683528900000|2023-05-08 06:55:00|13408|13398|13399|13389|13408|13398|13399|13389|3658
1683529200000|2023-05-08 07:00:00|13398|13388|13397|13386|13402|13391|13395|13384|1932
1683529500000|2023-05-08 07:05:00|13398|13387|13406|13395|13407|13395|13398|13387|611
1683529800000|2023-05-08 07:10:00|13407|13396|13416|13405|13417|13405|13407|13396|1306
1683530100000|2023-05-08 07:15:00|13417|13406|13422|13410|13422|13411|13415|13403|1016
1683530400000|2023-05-08 07:20:00|13421|13411|13421|13410|13425|13414|13420|13409|681
1683530700000|2023-05-08 07:25:00|13422|13411|13416|13404|13423|13412|13414|13403|694
1683531000000|2023-05-08 07:30:00|13417|13405|13411|13400|13418|13406|13411|13399|389
1683531300000|2023-05-08 07:35:00|13412|13399|13415|13404|13416|13405|13410|13398|388
1683531600000|2023-05-08 07:40:00|13414|13403|13414|13403|13417|13406|13414|13402|483
1683531900000|2023-05-08 07:45:00|13412|13402|13415|13403|13416|13405|13412|13401|527
1683532200000|2023-05-08 07:50:00|13414|13404|13418|13406|13418|13407|13414|13403|304
1683532500000|2023-05-08 07:55:00|13417|13407|13422|13411|13422|13411|13417|13406|881
1683532800000|2023-05-08 08:00:00|13421|13410|13423|13411|13428|13416|13421|13410|723
1683533100000|2023-05-08 08:05:00|13422|13410|13422|13411|13426|13415|13420|13409|640
1683533400000|2023-05-08 08:10:00|13423|13412|13425|13414|13426|13415|13421|13410|487
1683533700000|2023-05-08 08:15:00|13424|13413|13422|13411|13425|13414|13420|13409|748
1683534000000|2023-05-08 08:20:00|13423|13412|13426|13415|13427|13415|13422|13411|1113
1683534300000|2023-05-08 08:25:00|13425|13414|13431|13419|13431|13420|13425|13414|1936
1683534600000|2023-05-08 08:30:00|13433|13409|13433.1|13409.1|13435.1|13411.1|13432.5|13408.5|0
1683534900000|2023-05-08 08:35:00|13432.8|13408.8|13433.1|13409.1|13433.5|13409.5|13430.9|13406.9|2319
1683535200000|2023-05-08 08:40:00|13433.3|13409.3|13432.8|13408.8|13433.7|13409.7|13431.2|13407.2|0
1683535500000|2023-05-08 08:45:00|13432.3|13408.3|13434.4|13410.4|13434.4|13410.4|13432|13408|0
1683535800000|2023-05-08 08:50:00|13434.1|13410.1|13428.6|13404.6|13434.4|13410.4|13428.1|13404.1|0
1683536100000|2023-05-08 08:55:00|13429|13405|13428.3|13404.3|13429.2|13405.2|13426.4|13402.4|0
1683536400000|2023-05-08 09:00:00|13428|13404|13417|13405|13428.8|13415|13415|13404|209
1683536700000|2023-05-08 09:05:00|13416|13404|13415|13404|13417|13406|13415|13404|76
1683537000000|2023-05-08 09:10:00|13414|13403|13415|13404|13415|13404|13414|13403|21
1683537300000|2023-05-08 09:15:00|13414|13403|13414|13403|13417|13406|13413|13401|167
1683537600000|2023-05-08 09:20:00|13413|13402|13415|13404|13416|13404|13412|13401|43
1683537900000|2023-05-08 09:25:00|13416|13405|13414|13403|13416|13405|13414|13403|8
1683538200000|2023-05-08 09:30:00|13415|13404|13418|13406|13419|13408|13414|13403|48
1683538500000|2023-05-08 09:35:00|13417|13407|13418|13407|13419|13407|13417|13406|22
1683538800000|2023-05-08 09:40:00|13417|13406|13420|13409|13421|13410|13417|13405|37
1683539100000|2023-05-08 09:45:00|13419|13408|13420|13409|13421|13409|13419|13408|83
1683539400000|2023-05-08 09:50:00|13419|13408|13418|13407|13419|13408|13418|13407|99
1683539700000|2023-05-08 09:55:00|13419|13406|13418|13407|13419|13407|13418|13406|64
1683540000000|2023-05-08 10:00:00|||||||||17
1683540300000|2023-05-08 10:05:00|13417|13406|13417|13406|13418|13407|13417|13406|105
1683540600000|2023-05-08 10:10:00|13418|13407|13419|13408|13419|13408|13416|13405|59
1683540900000|2023-05-08 10:15:00|13420|13409|13420|13409|13421|13410|13420|13409|36
1683541200000|2023-05-08 10:20:00|13419|13408|13418|13406|13419|13408|13417|13406|87
1683541500000|2023-05-08 10:25:00|13417|13405|13416|13405|13418|13405|13415|13404|32
1683541800000|2023-05-08 10:30:00|13415|13404|13416|13405|13416|13405|13414|13403|135
1683542100000|2023-05-08 10:35:00|13415|13404|13415|13403|13416|13405|13415|13403|84
1683542400000|2023-05-08 10:40:00|13414|13404|13417|13405|13417|13405|13414|13403|104
1683542700000|2023-05-08 10:45:00|13416|13404|13414|13403|13416|13405|13413|13402|35
1683543000000|2023-05-08 10:50:00|13415|13404|13415|13403|13416|13405|13414|13403|62
1683543300000|2023-05-08 10:55:00|13414|13402|13414|13402|13414|13403|13412|13401|38
1683543600000|2023-05-08 11:00:00|13413|13403|13414|13403|13415|13403|13413|13402|25
1683543900000|2023-05-08 11:05:00|13415|13404|13418|13407|13419|13407|13414|13404|65
1683544200000|2023-05-08 11:10:00|13419|13408|13419|13407|13419|13408|13418|13407|70
1683544500000|2023-05-08 11:15:00|13418|13408|13419|13408|13419|13408|13418|13408|61
1683544800000|2023-05-08 11:20:00|13420|13407|13420|13408|13420|13409|13420|13407|49
1683545100000|2023-05-08 11:25:00|13419|13407|13419|13408|13420|13408|13419|13407|30
1683545400000|2023-05-08 11:30:00|13418|13407|13418|13406|13418|13407|13417|13406|187
1683545700000|2023-05-08 11:35:00|13417|13405|13416|13405|13417|13405|13415|13404|69
1683546000000|2023-05-08 11:40:00|13415|13404|13416|13404|13416|13405|13415|13404|23
1683546300000|2023-05-08 11:45:00|13415|13405|13416|13405|13416|13405|13415|13404|75
1683546600000|2023-05-08 11:50:00|13417|13404|13416|13405|13417|13406|13416|13404|83
1683546900000|2023-05-08 11:55:00|13417|13406|13417|13406|13417|13406|13417|13405|60
1683547200000|2023-05-08 12:00:00|13418|13405|13416|13405|13419|13408|13415|13404|75
1683547500000|2023-05-08 12:05:00|13415|13404|13417|13406|13417|13406|13414|13403|27
1683547800000|2023-05-08 12:10:00|13418|13407|13417|13406|13418|13407|13416|13405|19
1683548100000|2023-05-08 12:15:00|13416|13405|13417|13405|13417|13405|13415|13404|15
1683548400000|2023-05-08 12:20:00|13416|13406|13416|13404|13416|13406|13416|13404|8
1683548700000|2023-05-08 12:25:00|13415|13403|13417|13406|13417|13406|13414|13403|15
1683549000000|2023-05-08 12:30:00|13418|13407|13418|13407|13419|13408|13417|13406|117
1683549300000|2023-05-08 12:35:00|13419|13408|13419|13408|13419|13408|13418|13407|27
1683549600000|2023-05-08 12:40:00|13418|13407|13415|13404|13418|13407|13415|13403|7
1683549900000|2023-05-08 12:45:00|13416|13405|13415|13404|13416|13405|13414|13403|13
1683550200000|2023-05-08 12:50:00|13416|13405|13417|13405|13418|13407|13416|13405|22
1683550500000|2023-05-08 12:55:00|13416|13404|13415|13404|13417|13404|13415|13404|6
1683550800000|2023-05-08 13:00:00|13416|13405|13419|13408|13420|13409|13415|13404|104
1683551100000|2023-05-08 13:05:00|13418|13407|13418|13407|13420|13409|13417|13406|61
1683551400000|2023-05-08 13:10:00|13419|13408|13421|13410|13424|13413|13418|13408|251
1683551700000|2023-05-08 13:15:00|13422|13411|13423|13412|13423|13412|13420|13409|35
1683552000000|2023-05-08 13:20:00|13424|13413|13426|13415|13426|13415|13424|13413|113
1683552300000|2023-05-08 13:25:00|13425|13414|13427|13416|13429|13417|13425|13414|164
1683552600000|2023-05-08 13:30:00|13428|13415|13419|13408|13429|13418|13418|13407|200
1683552900000|2023-05-08 13:35:00|13418|13407|13420|13409|13422|13411|13417|13406|167
1683553200000|2023-05-08 13:40:00|13419|13408|13414|13402|13421|13410|13413|13402|138
1683553500000|2023-05-08 13:45:00|13413|13401|13411|13400|13415|13403|13404|13393|305
1683553800000|2023-05-08 13:50:00|13412|13401|13409|13398|13414|13402|13409|13397|138
1683554100000|2023-05-08 13:55:00|13410|13397|13417|13405|13417|13405|13409|13397|133
1683554400000|2023-05-08 14:00:00|13418|13406|13417|13405|13420|13408|13416|13405|119
1683554700000|2023-05-08 14:05:00|13416|13406|13402|13391|13417|13406|13402|13391|391
1683555000000|2023-05-08 14:10:00|13403|13392|13400|13389|13405|13394|13400|13389|385
1683555300000|2023-05-08 14:15:00|13401|13390|13397|13386|13401|13390|13394|13383|497
1683555600000|2023-05-08 14:20:00|13398|13385|13392|13381|13398|13387|13390|13379|364
1683555900000|2023-05-08 14:25:00|13393|13382|13390|13379|13395|13384|13389|13378|199
1683556200000|2023-05-08 14:30:00|13391|13380|13392|13381|13395|13384|13391|13379|194
1683556500000|2023-05-08 14:35:00|13391|13380|13393|13382|13395|13384|13389|13378|155
1683556800000|2023-05-08 14:40:00|13394|13383|13391|13380|13396|13385|13391|13380|208
1683557100000|2023-05-08 14:45:00|13392|13381|13394|13383|13394|13383|13390|13379|167
1683557400000|2023-05-08 14:50:00|13395|13384|13393|13382|13396|13385|13390|13379|230
1683557700000|2023-05-08 14:55:00|13392|13381|13389|13378|13393|13382|13389|13378|171
1683558000000|2023-05-08 15:00:00|13390|13379|13390|13379|13391|13379|13388|13377|173
1683558300000|2023-05-08 15:05:00|13391|13380|13387|13376|13393|13382|13386|13375|207
1683558600000|2023-05-08 15:10:00|13386|13375|13384|13373|13389|13378|13383|13372|280
1683558900000|2023-05-08 15:15:00|13383|13372|13383|13372|13384|13373|13382|13371|150
1683559200000|2023-05-08 15:20:00|13384|13373|13383|13372|13385|13374|13381|13370|184
1683559500000|2023-05-08 15:25:00|13384|13371|13380|13369|13384|13373|13380|13369|126
1683559800000|2023-05-08 15:30:00|13381|13368|13382|13371|13383|13371|13379|13368|191
1683560100000|2023-05-08 15:35:00|13381|13370|13377|13366|13382|13371|13377|13366|163
1683560400000|2023-05-08 15:40:00|13378|13367|13379|13368|13380|13369|13378|13366|184
1683560700000|2023-05-08 15:45:00|13380|13369|13380|13369|13381|13370|13379|13367|126
1683561000000|2023-05-08 15:50:00|13381|13370|13381|13370|13383|13372|13380|13368|163
1683561300000|2023-05-08 15:55:00|13382|13369|13379|13368|13382|13370|13378|13367|246
1683561600000|2023-05-08 16:00:00|13380|13369|13379|13368|13381|13370|13378|13367|105
1683561900000|2023-05-08 16:05:00|13378|13367|13380|13369|13380|13369|13378|13367|105
1683562200000|2023-05-08 16:10:00|13381|13370|13379|13368|13381|13370|13379|13368|65
1683562500000|2023-05-08 16:15:00|13378|13367|13384|13373|13385|13374|13378|13367|123
1683562800000|2023-05-08 16:20:00|13385|13372|13384|13373|13385|13374|13384|13372|22
1683563100000|2023-05-08 16:25:00|13385|13374|13385|13374|13386|13375|13384|13373|57
1683563400000|2023-05-08 16:30:00|13386|13373|13384|13372|13386|13375|13384|13372|52
1683563700000|2023-05-08 16:35:00|13383|13373|13387|13376|13387|13376|13383|13372|43
1683564000000|2023-05-08 16:40:00|13386|13375|13386|13375|13386|13375|13385|13374|80
1683564300000|2023-05-08 16:45:00|13385|13374|13383|13372|13385|13374|13383|13372|41
1683564600000|2023-05-08 16:50:00|13384|13373|13385|13374|13385|13374|13382|13371|60
1683564900000|2023-05-08 16:55:00|13384|13373|13384|13372|13385|13374|13383|13372|50
1683565200000|2023-05-08 17:00:00|13383|13373|13382|13370|13384|13373|13381|13369|36
1683565500000|2023-05-08 17:05:00|13381|13371|13384|13373|13384|13373|13381|13370|32
1683565800000|2023-05-08 17:10:00|13383|13372|13384|13373|13384|13373|13383|13372|24
1683566100000|2023-05-08 17:15:00|||||||||18
1683566400000|2023-05-08 17:20:00|13385|13374|13387|13376|13388|13377|13384|13373|107
1683566700000|2023-05-08 17:25:00|13388|13375|13384|13373|13388|13376|13384|13373|18
1683567000000|2023-05-08 17:30:00|13385|13374|13385|13373|13386|13374|13384|13373|36
1683567300000|2023-05-08 17:35:00|13384|13372|13384|13373|13385|13373|13383|13372|30
1683567600000|2023-05-08 17:40:00|13383|13372|13382|13371|13384|13372|13382|13371|39
1683567900000|2023-05-08 17:45:00|13381|13370|13384|13372|13384|13373|13381|13370|36
1683568200000|2023-05-08 17:50:00|13383|13373|13383|13372|13384|13373|13383|13372|43
1683568500000|2023-05-08 17:55:00|13384|13373|13384|13373|13384|13373|13383|13372|66
1683568800000|2023-05-08 18:00:00|13385|13374|13379|13368|13385|13374|13379|13368|135
1683569100000|2023-05-08 18:05:00|13380|13367|13375|13364|13380|13368|13371|13360|252
1683569400000|2023-05-08 18:10:00|13376|13363|13381|13370|13381|13370|13375|13363|64
1683569700000|2023-05-08 18:15:00|13382|13371|13383|13372|13383|13372|13381|13370|73
1683570000000|2023-05-08 18:20:00|13384|13373|13385|13374|13385|13374|13383|13372|43
1683570300000|2023-05-08 18:25:00|13386|13375|13386|13375|13386|13375|13386|13375|31
1683570600000|2023-05-08 18:30:00|13387|13376|13383|13372|13387|13376|13383|13372|41
1683570900000|2023-05-08 18:35:00|13382|13371|13382|13371|13382|13371|13381|13370|57
1683571200000|2023-05-08 18:40:00|13383|13372|13384.5|13374.5|13386|13375|13383|13372|19
1683571500000|2023-05-08 18:45:00|13384|13374|13384.5|13374.5|13385|13375|13383.5|13373.5|33
1683571800000|2023-05-08 18:50:00|13384|13374|13385.5|13375.5|13386|13376|13383.5|13373.5|38
1683572100000|2023-05-08 18:55:00|13386|13376|13388|13378|13388|13378|13385.5|13375.5|53
1683572400000|2023-05-08 19:00:00|13388.5|13378.5|13391|13381|13391|13381|13388.5|13378.5|66
1683572700000|2023-05-08 19:05:00|13391.5|13381.5|13395.5|13385.5|13395.5|13385.5|13391|13381|185
1683573000000|2023-05-08 19:10:00|13395|13385|13394.5|13384.5|13395.5|13385.5|13394.5|13384.5|42
1683573300000|2023-05-08 19:15:00|13393.5|13383.5|13395|13385|13395|13385|13393|13383|155
1683573600000|2023-05-08 19:20:00|13395.5|13385.5|13396.5|13386.5|13397.5|13387.5|13395.5|13385.5|100
1683573900000|2023-05-08 19:25:00|13397|13387|13394|13384|13397|13387|13393|13383|104
1683574200000|2023-05-08 19:30:00|13393.5|13383.5|13393|13383|13394.5|13384.5|13391.5|13381.5|17
1683574500000|2023-05-08 19:35:00|13392.5|13382.5|13393.5|13383.5|13394.5|13384.5|13392.5|13382.5|33
1683574800000|2023-05-08 19:40:00|13394|13384|13395.5|13385.5|13395.5|13385.5|13394|13384|15
1683575100000|2023-05-08 19:45:00|13395|13385|13395.5|13385.5|13397.5|13387.5|13395|13385|21
1683575400000|2023-05-08 19:50:00|13395|13385|13395.5|13385.5|13395.5|13385.5|13393|13383|106
1683575700000|2023-05-08 19:55:00|13394.5|13384.5|13396.5|13386.5|13397.5|13387.5|13394.5|13384.5|272
1683576000000|2023-05-08 20:00:00|13397|13387|13395|13385|13398.5|13388.5|13394.5|13384.5|48
1683576300000|2023-05-08 20:05:00|13394.5|13384.5|13392|13382|13394.5|13384.5|13391.5|13381.5|39
1683576600000|2023-05-08 20:10:00|13391.5|13381.5|13394|13384|13394|13384|13390.5|13380.5|23
1683576900000|2023-05-08 20:15:00|13394.5|13384.5|13394.5|13384.5|13395|13385|13394|13384|1
1683577800000|2023-05-08 20:30:00|13394|13384|13394|13384|13394.5|13384.5|13394|13384|1
1683578400000|2023-05-08 20:40:00|13393.5|13383.5|13393|13383|13394|13384|13392.5|13382.5|25
1683578700000|2023-05-08 20:45:00|||||||||3
1683579300000|2023-05-08 20:55:00|13393.5|13383.5|13394.5|13384.5|13395.5|13385.5|13393|13383|26
1683579600000|2023-05-08 21:00:00|13395.5|13385.5|13393.5|13383.5|13396|13386|13390.5|13380.5|3
1683580200000|2023-05-08 21:10:00|13394|13384|13393.5|13383.5|13394|13384|13393|13383|2
1683580500000|2023-05-08 21:15:00|13400.5|13376.5|13398.3|13374.3|13400.5|13376.5|13397.5|13373.5|0
1683580800000|2023-05-08 21:20:00|13398.5|13374.5|13398.3|13374.3|13399.7|13375.7|13398.3|13374.3|0
1683581100000|2023-05-08 21:25:00|13398.8|13374.8|13398.7|13374.7|13399|13375|13398.7|13374.7|0
1683581400000|2023-05-08 21:30:00|13398.8|13374.8|13398.3|13374.3|13398.8|13374.8|13398.3|13374.3|0
1683581700000|2023-05-08 21:35:00|13398.4|13374.4|13398.8|13374.8|13398.8|13374.8|13398.4|13374.4|0
1683582000000|2023-05-08 21:40:00|13399.4|13375.4|13399|13375|13399.4|13375.4|13399|13375|0
1683582300000|2023-05-08 21:45:00|13399.1|13375.1|13399|13375|13399.2|13375.2|13399|13375|0
1683582600000|2023-05-08 21:50:00|13399.1|13375.1|13398.9|13374.9|13399.6|13375.6|13398.9|13374.9|0
1683582900000|2023-05-08 21:55:00|13398.8|13374.8|13398.8|13374.8|13398.8|13374.8|13398.7|13374.7|0
1683583200000|2023-05-08 22:00:00|13396.8|13372.8|13398.5|13374.5|13398.5|13374.5|13395|13371|0
1683583500000|2023-05-08 22:05:00|13398|13374|13397.9|13373.9|13398.5|13374.5|13397.4|13373.4|0
1683583800000|2023-05-08 22:10:00|13398.1|13374.1|13396.9|13372.9|13398.5|13374.5|13395.8|13371.8|0
1683584100000|2023-05-08 22:15:00|13397.3|13373.3|13397.4|13373.4|13398.5|13374.5|13397.3|13373.3|0
1683584400000|2023-05-08 22:20:00|13397.9|13373.9|13396.9|13372.9|13398.5|13374.5|13395.8|13371.8|0
1683584700000|2023-05-08 22:25:00|13397.3|13373.3|13398.5|13374.5|13398.5|13374.5|13396.3|13372.3|0
1683585000000|2023-05-08 22:30:00|13398.2|13374.2|13394.9|13370.9|13398.5|13374.5|13394.9|13370.9|0
1683585300000|2023-05-08 22:35:00|13395.3|13371.3|13395.9|13371.9|13396.4|13372.4|13395.3|13371.3|0
1683585600000|2023-05-08 22:40:00|13396.1|13372.1|13395.4|13371.4|13396.4|13372.4|13394.9|13370.9|0
1683585900000|2023-05-08 22:45:00|13395.1|13371.1|13395.4|13371.4|13395.9|13371.9|13395.1|13371.1|0
1683586200000|2023-05-08 22:50:00|13395.9|13371.9|13397.5|13373.5|13397.5|13373.5|13395.4|13371.4|0
1683586500000|2023-05-08 22:55:00|13397|13373|13395.9|13371.9|13397|13373|13395.4|13371.4|0
1683586800000|2023-05-08 23:00:00|13396.4|13372.4|13397|13373|13397.5|13373.5|13395.9|13371.9|0
1683587100000|2023-05-08 23:05:00|13397.2|13373.2|13397.2|13373.2|13397.5|13373.5|13396.7|13372.7|0
1683587400000|2023-05-08 23:10:00|13397.5|13373.5|13397|13373|13398.6|13374.6|13397|13373|0
1683587700000|2023-05-08 23:15:00|13396.5|13372.5|13394.9|13370.9|13397|13373|13394.9|13370.9|0
1683588000000|2023-05-08 23:20:00|13395.1|13371.1|13395.4|13371.4|13395.4|13371.4|13394.3|13370.3|0
1683588300000|2023-05-08 23:25:00|13395.6|13371.6|13394.9|13370.9|13395.9|13371.9|13394.9|13370.9|0
1683588600000|2023-05-08 23:30:00|13395.3|13371.3|13394.9|13370.9|13395.4|13371.4|13394.9|13370.9|0
1683588900000|2023-05-08 23:35:00|13394.6|13370.6|13394.9|13370.9|13394.9|13370.9|13394.3|13370.3|0
1683589200000|2023-05-08 23:40:00|13394.4|13370.4|13395.4|13371.4|13395.4|13371.4|13394.3|13370.3|0
1683589500000|2023-05-08 23:45:00|13395.5|13371.5|13395|13371|13395.5|13371.5|13395|13371|0
1683589800000|2023-05-08 23:50:00|13395.4|13371.4|13396.3|13372.3|13396.5|13372.5|13395|13371|0
1683590100000|2023-05-08 23:55:00|13396.5|13372.5|13396.5|13372.5|13397.1|13373.1|13396|13372|0
1683590400000|2023-05-09 00:00:00|13396.1|13372.1|13395|13371|13396.1|13372.1|13393.4|13369.4|0
1683590700000|2023-05-09 00:05:00|13394.5|13370.5|13393.4|13369.4|13395.5|13371.5|13393.4|13369.4|0
1683591000000|2023-05-09 00:10:00|13393.8|13369.8|13395.3|13371.3|13395.3|13371.3|13393.4|13369.4|0
1683591300000|2023-05-09 00:15:00|13395|13371|13394.1|13370.1|13396.3|13372.3|13394.1|13370.1|0
1683591600000|2023-05-09 00:20:00|13394.6|13370.6|13393.2|13369.2|13394.6|13370.6|13392.7|13368.7|0
1683591900000|2023-05-09 00:25:00|13394.1|13370.1|13394.8|13370.8|13394.8|13370.8|13393.2|13369.2|0
1683592200000|2023-05-09 00:30:00|13394.4|13370.4|13396|13372|13397.6|13373.6|13394.4|13370.4|0
1683592500000|2023-05-09 00:35:00|13396.5|13372.5|13394.8|13370.8|13396.5|13372.5|13394.8|13370.8|0
1683592800000|2023-05-09 00:40:00|13394.6|13370.6|13393.7|13369.7|13394.8|13370.8|13393.2|13369.2|0
1683593100000|2023-05-09 00:45:00|13393.2|13369.2|13393.2|13369.2|13393.9|13369.9|13392.5|13368.5|0
1683593400000|2023-05-09 00:50:00|13392.7|13368.7|13393.9|13369.9|13394.4|13370.4|13392.7|13368.7|0
1683593700000|2023-05-09 00:55:00|13393.4|13369.4|13392.7|13368.7|13393.9|13369.9|13392.2|13368.2|0
1683594000000|2023-05-09 01:00:00|13393|13383|13392|13382|13393|13383|13381|13371|1289
1683594300000|2023-05-09 01:05:00|13391.5|13381.5|13386.5|13376.5|13396.5|13386.5|13385.5|13375.5|687
1683594600000|2023-05-09 01:10:00|13387.5|13377.5|13385.5|13375.5|13390|13380|13383.5|13373.5|522
1683594900000|2023-05-09 01:15:00|13386|13376|13396.5|13386.5|13404|13394|13382|13372|2451
1683595200000|2023-05-09 01:20:00|13397.5|13387.5|13390.5|13380.5|13398|13388|13385|13375|1623
1683595500000|2023-05-09 01:25:00|13391|13381|13398.5|13388.5|13402|13392|13391|13381|1186
1683595800000|2023-05-09 01:30:00|13399|13389|13379.5|13369.5|13408|13398|13376|13366|17519
1683596100000|2023-05-09 01:35:00|13379|13369|13411|13401|13421.5|13411.5|13372|13362|5850
1683596400000|2023-05-09 01:40:00|13410.5|13400.5|13409.5|13399.5|13432|13422|13399|13389|6082
1683596700000|2023-05-09 01:45:00|13408|13398|13353.5|13343.5|13415.5|13405.5|13339.5|13329.5|7073
1683597000000|2023-05-09 01:50:00|13352.5|13342.5|13370.5|13360.5|13375.5|13365.5|13327.5|13317.5|6517
1683597300000|2023-05-09 01:55:00|13371.5|13361.5|13400.5|13390.5|13403.5|13393.5|13367.5|13357.5|5495
1683597600000|2023-05-09 02:00:00|13401.5|13391.5|13412.5|13402.5|13428.5|13418.5|13401.5|13391.5|5563
1683597900000|2023-05-09 02:05:00|13413.5|13403.5|13423.5|13413.5|13433.5|13423.5|13389.5|13379.5|4774
1683598200000|2023-05-09 02:10:00|13422.5|13412.5|13442.5|13432.5|13467.5|13457.5|13422.5|13412.5|4982
1683598500000|2023-05-09 02:15:00|13441.5|13431.5|13487.5|13477.5|13504.5|13494.5|13441.5|13431.5|9937
1683598800000|2023-05-09 02:20:00|13485.5|13475.5|13518.5|13508.5|13532.5|13522.5|13485.5|13475.5|5902
1683599100000|2023-05-09 02:25:00|13520.5|13510.5|13523.5|13513.5|13529.5|13519.5|13509.5|13499.5|5460
1683599400000|2023-05-09 02:30:00|13520.5|13510.5|13467.5|13457.5|13521.5|13511.5|13464.5|13454.5|5288
1683599700000|2023-05-09 02:35:00|13468.5|13458.5|13446.5|13436.5|13471.5|13461.5|13440.5|13430.5|5065
1683600000000|2023-05-09 02:40:00|13445.5|13435.5|13440.5|13430.5|13450.5|13440.5|13429.5|13419.5|3682
1683600300000|2023-05-09 02:45:00|13439.5|13429.5|13462.5|13452.5|13473.5|13463.5|13434.5|13424.5|3381
1683600600000|2023-05-09 02:50:00|13464.5|13454.5|13464.5|13454.5|13469.5|13459.5|13442.5|13432.5|2006
1683600900000|2023-05-09 02:55:00|13463.5|13453.5|13483.5|13473.5|13485.5|13475.5|13462.5|13452.5|1671
1683601200000|2023-05-09 03:00:00|13482.5|13472.5|13477.5|13467.5|13489.5|13479.5|13466.5|13456.5|2091
1683601500000|2023-05-09 03:05:00|13476.5|13466.5|13464.5|13454.5|13487.5|13477.5|13462.5|13452.5|2143
1683601800000|2023-05-09 03:10:00|13465.5|13455.5|13479.5|13469.5|13479.5|13469.5|13459.5|13449.5|1097
1683602100000|2023-05-09 03:15:00|13478.5|13468.5|13475.5|13465.5|13478.5|13468.5|13461.5|13451.5|1884
1683602400000|2023-05-09 03:20:00|13476.5|13466.5|13477.5|13467.5|13488.5|13478.5|13467.5|13457.5|1834
1683602700000|2023-05-09 03:25:00|13476.5|13466.5|13487.5|13477.5|13489.5|13479.5|13474.5|13464.5|936
1683603000000|2023-05-09 03:30:00|13488.5|13478.5|13497.5|13487.5|13498.5|13488.5|13487.5|13477.5|558
1683603300000|2023-05-09 03:35:00|13496.5|13486.5|13498.5|13488.5|13500.5|13490.5|13494.5|13484.5|649
1683603600000|2023-05-09 03:40:00|13499.5|13489.5|13498.5|13488.5|13503.5|13493.5|13497.5|13487.5|336
1683603900000|2023-05-09 03:45:00|13499.5|13489.5|13496.5|13486.5|13499.5|13489.5|13495.5|13485.5|303
1683604200000|2023-05-09 03:50:00|13495.5|13485.5|13499.5|13489.5|13500.5|13490.5|13495.5|13485.5|369
1683604500000|2023-05-09 03:55:00|13498.5|13488.5|13499.5|13489.5|13501.5|13491.5|13498.5|13488.5|344
1683604800000|2023-05-09 04:00:00|13500.5|13490.5|13501.5|13491.5|13502.5|13492.5|13498.5|13488.5|216
1683605100000|2023-05-09 04:05:00|13502.5|13492.5|13502.5|13492.5|13502.5|13492.5|13500.5|13490.5|186
1683605400000|2023-05-09 04:10:00|13501.5|13491.5|13501.5|13491.5|13502.5|13492.5|13501.5|13491.5|189
1683605700000|2023-05-09 04:15:00|13502.5|13492.5|13503.5|13493.5|13503.5|13493.5|13500.5|13490.5|230
1683606000000|2023-05-09 04:20:00|13502.5|13492.5|13502.5|13492.5|13503.5|13493.5|13501.5|13491.5|159
1683606300000|2023-05-09 04:25:00|13503.5|13493.5|13503.5|13493.5|13503.5|13493.5|13502.5|13492.5|126
1683606600000|2023-05-09 04:30:00|13504.5|13494.5|13502.5|13492.5|13504.5|13494.5|13499.5|13489.5|292
1683606900000|2023-05-09 04:35:00|13503.5|13493.5|13504.5|13494.5|13504.5|13494.5|13501.5|13491.5|195
1683607200000|2023-05-09 04:40:00|13503.5|13493.5|13502.5|13492.5|13503.5|13493.5|13500.5|13490.5|115
1683607500000|2023-05-09 04:45:00|13503.5|13493.5|13501.5|13491.5|13503.5|13493.5|13500.5|13490.5|327
1683607800000|2023-05-09 04:50:00|13502.5|13492.5|13500.5|13490.5|13502.5|13492.5|13498.5|13488.5|233
1683608100000|2023-05-09 04:55:00|13501.5|13491.5|13499.5|13489.5|13502.5|13492.5|13499.5|13489.5|335
1683608400000|2023-05-09 05:00:00|13501.5|13491.5|13476.5|13466.5|13515.5|13505.5|13475.5|13465.5|5371
1683608700000|2023-05-09 05:05:00|13475.5|13465.5|13493.5|13483.5|13511.5|13501.5|13474.5|13464.5|2659
1683609000000|2023-05-09 05:10:00|13494.5|13484.5|13516.5|13506.5|13520.5|13510.5|13494.5|13484.5|1705
1683609300000|2023-05-09 05:15:00|13517.5|13507.5|13539.5|13529.5|13541.5|13531.5|13515.5|13505.5|3650
1683609600000|2023-05-09 05:20:00|13540.5|13530.5|13510.5|13500.5|13545.5|13535.5|13507.5|13497.5|3783
1683609900000|2023-05-09 05:25:00|13511.5|13501.5|13504.5|13494.5|13514.5|13504.5|13497.5|13487.5|1987
1683610200000|2023-05-09 05:30:00|13505.5|13495.5|13459.5|13449.5|13506.5|13496.5|13457.5|13447.5|2802
1683610500000|2023-05-09 05:35:00|13458.5|13448.5|13471.5|13461.5|13472.5|13462.5|13456.5|13446.5|1542
1683610800000|2023-05-09 05:40:00|13472.5|13462.5|13454.5|13444.5|13481.5|13471.5|13451.5|13441.5|2168
1683611100000|2023-05-09 05:45:00|13455.5|13445.5|13425.5|13415.5|13456.5|13446.5|13420.5|13410.5|4624
1683611400000|2023-05-09 05:50:00|13424.5|13414.5|13423.5|13413.5|13427.5|13417.5|13407.5|13397.5|6321
1683611700000|2023-05-09 05:55:00|13422.5|13412.5|13399.5|13389.5|13429.5|13419.5|13399.5|13389.5|2645
1683612000000|2023-05-09 06:00:00|13400.5|13390.5|13375.5|13365.5|13412.5|13402.5|13370.5|13360.5|5657
1683612300000|2023-05-09 06:05:00|13374.5|13364.5|13353.5|13343.5|13380.5|13370.5|13338.5|13328.5|7592
1683612600000|2023-05-09 06:10:00|13354.5|13344.5|13341.5|13331.5|13363.5|13353.5|13334.5|13324.5|5857
1683612900000|2023-05-09 06:15:00|13342.5|13332.5|13342.5|13332.5|13360.5|13350.5|13330.5|13320.5|4742
1683613200000|2023-05-09 06:20:00|13341.5|13331.5|13346.5|13336.5|13357.5|13347.5|13339.5|13329.5|2184
1683613500000|2023-05-09 06:25:00|13345.5|13335.5|13338.5|13328.5|13349.5|13339.5|13330.5|13320.5|3369
1683613800000|2023-05-09 06:30:00|13337.5|13327.5|13377.5|13367.5|13379.5|13369.5|13336.5|13326.5|3755
1683614100000|2023-05-09 06:35:00|13375.5|13365.5|13349.5|13339.5|13377.5|13367.5|13348.5|13338.5|2058
1683614400000|2023-05-09 06:40:00|13348.5|13338.5|13337.5|13327.5|13348.5|13338.5|13324.5|13314.5|4091
1683614700000|2023-05-09 06:45:00|13338.5|13328.5|13328.5|13318.5|13352.5|13342.5|13317.5|13307.5|4013
1683615000000|2023-05-09 06:50:00|13327.5|13317.5|13330.5|13320.5|13334.5|13324.5|13324.5|13314.5|2726
1683615300000|2023-05-09 06:55:00|13331.5|13321.5|13316.5|13306.5|13337.5|13327.5|13313.5|13303.5|4134
1683615600000|2023-05-09 07:00:00|13317.5|13308.5|13339.5|13327.5|13340.5|13329.5|13317.5|13308.5|4167
1683615900000|2023-05-09 07:05:00|13340.5|13328.5|13339.5|13328.5|13344.5|13333.5|13337.5|13326.5|1400
1683616200000|2023-05-09 07:10:00|13340.5|13327.5|13345.5|13333.5|13346.5|13335.5|13339.5|13327.5|1356
1683616500000|2023-05-09 07:15:00|13344.5|13332.5|13345.5|13333.5|13353.5|13341.5|13343.5|13332.5|1189
1683616800000|2023-05-09 07:20:00|13344.5|13332.5|13348.5|13336.5|13349.5|13338.5|13343.5|13331.5|518
1683617100000|2023-05-09 07:25:00|13347.5|13337.5|13348.5|13336.5|13349.5|13337.5|13344.5|13333.5|428
1683617400000|2023-05-09 07:30:00|13347.5|13337.5|13343.5|13331.5|13348.5|13337.5|13341.5|13330.5|413
1683617700000|2023-05-09 07:35:00|13342.5|13332.5|13341.5|13330.5|13345.5|13334.5|13339.5|13328.5|286
1683618000000|2023-05-09 07:40:00|13342.5|13331.5|13343.5|13331.5|13343.5|13332.5|13339.5|13328.5|294
1683618300000|2023-05-09 07:45:00|13345.5|13332.5|13345.5|13334.5|13349.5|13338.5|13341.5|13330.5|435
1683618600000|2023-05-09 07:50:00|13346.5|13335.5|13342.5|13331.5|13348.5|13336.5|13342.5|13331.5|470
1683618900000|2023-05-09 07:55:00|13343.5|13332.5|13339.5|13327.5|13344.5|13332.5|13337.5|13326.5|460
1683619200000|2023-05-09 08:00:00|13340.5|13328.5|13345.5|13334.5|13349.5|13337.5|13337.5|13326.5|464
1683619500000|2023-05-09 08:05:00|13346.5|13335.5|13337.5|13326.5|13347.5|13336.5|13337.5|13326.5|636
1683619800000|2023-05-09 08:10:00|13338.5|13327.5|13331.5|13319.5|13339.5|13328.5|13330.5|13319.5|1018
1683620100000|2023-05-09 08:15:00|13330.5|13320.5|13333.5|13321.5|13342.5|13331.5|13330.5|13318.5|850
1683620400000|2023-05-09 08:20:00|13332.5|13322.5|13338.5|13327.5|13342.5|13331.5|13332.5|13321.5|369
1683620700000|2023-05-09 08:25:00|13337.5|13326.5|13339.5|13327.5|13344.5|13332.5|13335.5|13323.5|702
1683621000000|2023-05-09 08:30:00|13346.8|13322.8|13343.6|13319.6|13346.8|13322.8|13340.5|13316.5|1
1683621300000|2023-05-09 08:35:00|13344.1|13320.1|13344.1|13320.1|13345.1|13321.1|13342.5|13318.5|3898
1683621600000|2023-05-09 08:40:00|13344.4|13320.4|13341.8|13317.8|13345.1|13321.1|13341.3|13317.3|0
1683621900000|2023-05-09 08:45:00|13341.3|13317.3|13342.5|13318.5|13343.4|13319.4|13338.7|13314.7|0
1683622200000|2023-05-09 08:50:00|13342.9|13318.9|13346.5|13322.5|13347.2|13323.2|13341.6|13317.6|0
1683622500000|2023-05-09 08:55:00|13346|13322|13343.4|13319.4|13346.2|13322.2|13342|13318|0
1683622800000|2023-05-09 09:00:00|13328.5|13316.5|13336.5|13325.5|13337.5|13326.5|13327.5|13315.5|321
1683623100000|2023-05-09 09:05:00|13335.5|13324.5|13335.5|13324.5|13336.5|13325.5|13334.5|13322.5|131
1683623400000|2023-05-09 09:10:00|13336.5|13323.5|13333.5|13322.5|13336.5|13323.5|13333.5|13322.5|94
1683623700000|2023-05-09 09:15:00|13334.5|13323.5|13337.5|13326.5|13340.5|13328.5|13333.5|13322.5|275
1683624000000|2023-05-09 09:20:00|13336.5|13325.5|13332.5|13321.5|13336.5|13325.5|13332.5|13321.5|228
1683624300000|2023-05-09 09:25:00|13333.5|13322.5|13338.5|13326.5|13338.5|13327.5|13332.5|13322.5|134
1683624600000|2023-05-09 09:30:00|13337.5|13325.5|13338.5|13327.5|13338.5|13327.5|13336.5|13325.5|90
1683624900000|2023-05-09 09:35:00|13339.5|13328.5|13337.5|13326.5|13339.5|13328.5|13337.5|13326.5|83
1683625200000|2023-05-09 09:40:00|13338.5|13327.5|13342.5|13331.5|13343.5|13332.5|13337.5|13326.5|124
1683625500000|2023-05-09 09:45:00|13341.5|13330.5|13339.5|13328.5|13341.5|13330.5|13339.5|13328.5|124
1683625800000|2023-05-09 09:50:00|13338.5|13327.5|13337.5|13326.5|13338.5|13328.5|13335.5|13324.5|102
1683626100000|2023-05-09 09:55:00|13336.5|13325.5|13341.5|13330.5|13341.5|13330.5|13336.5|13325.5|330
1683626400000|2023-05-09 10:00:00|13342.5|13331.5|13343.5|13331.5|13343.5|13332.5|13342.5|13330.5|66
1683626700000|2023-05-09 10:05:00|13342.5|13330.5|13342.5|13330.5|13343.5|13331.5|13341.5|13329.5|43
1683627000000|2023-05-09 10:10:00|13343.5|13331.5|13344.5|13333.5|13344.5|13333.5|13342.5|13331.5|34
1683627300000|2023-05-09 10:15:00|13343.5|13332.5|13343.5|13332.5|13343.5|13332.5|13342.5|13330.5|34
1683627600000|2023-05-09 10:20:00|13344.5|13333.5|13344.5|13333.5|13344.5|13333.5|13343.5|13332.5|35
1683627900000|2023-05-09 10:25:00|13343.5|13332.5|13344.5|13333.5|13345.5|13334.5|13343.5|13332.5|52
1683628200000|2023-05-09 10:30:00|13343.5|13332.5|13344.5|13333.5|13345.5|13333.5|13340.5|13329.5|44
1683628500000|2023-05-09 10:35:00|13345.5|13334.5|13344.5|13333.5|13345.5|13334.5|13343.5|13332.5|47
1683628800000|2023-05-09 10:40:00|13343.5|13332.5|13344.5|13333.5|13344.5|13333.5|13342.5|13330.5|62
1683629100000|2023-05-09 10:45:00|13343.5|13332.5|13342.5|13331.5|13344.5|13333.5|13342.5|13331.5|48
1683629400000|2023-05-09 10:50:00|13343.5|13332.5|13343.5|13332.5|13344.5|13333.5|13342.5|13330.5|35
1683629700000|2023-05-09 10:55:00|13342.5|13331.5|13343.5|13332.5|13344.5|13333.5|13342.5|13331.5|57
1683630000000|2023-05-09 11:00:00|13344.5|13333.5|13343.5|13332.5|13345.5|13334.5|13343.5|13332.5|49
1683630300000|2023-05-09 11:05:00|13342.5|13331.5|13342.5|13331.5|13343.5|13332.5|13341.5|13330.5|37
1683630600000|2023-05-09 11:10:00|13341.5|13330.5|13342.5|13331.5|13343.5|13331.5|13341.5|13330.5|39
1683630900000|2023-05-09 11:15:00|13341.5|13330.5|13342.5|13331.5|13343.5|13332.5|13341.5|13330.5|28
1683631200000|2023-05-09 11:20:00|13343.5|13330.5|13336.5|13325.5|13343.5|13331.5|13336.5|13325.5|159
1683631500000|2023-05-09 11:25:00|13337.5|13326.5|13337.5|13326.5|13339.5|13328.5|13335.5|13324.5|126
1683631800000|2023-05-09 11:30:00|13338.5|13327.5|13333.5|13322.5|13338.5|13327.5|13332.5|13320.5|66
1683632100000|2023-05-09 11:35:00|13332.5|13321.5|13333.5|13322.5|13335.5|13323.5|13332.5|13321.5|28
1683632400000|2023-05-09 11:40:00|13334.5|13323.5|13336.5|13325.5|13337.5|13326.5|13334.5|13323.5|21
1683632700000|2023-05-09 11:45:00|13337.5|13326.5|13339.5|13327.5|13339.5|13327.5|13335.5|13324.5|15
1683633000000|2023-05-09 11:50:00|13338.5|13326.5|13338.5|13327.5|13339.5|13328.5|13338.5|13326.5|24
1683633300000|2023-05-09 11:55:00|13339.5|13328.5|13339.5|13328.5|13340.5|13329.5|13338.5|13327.5|11
1683633600000|2023-05-09 12:00:00|13340.5|13327.5|13340.5|13329.5|13340.5|13329.5|13339.5|13327.5|21
1683633900000|2023-05-09 12:05:00|13339.5|13328.5|13340.5|13329.5|13341.5|13329.5|13338.5|13327.5|26
1683634200000|2023-05-09 12:10:00|13341.5|13330.5|13342.5|13331.5|13342.5|13331.5|13340.5|13329.5|55
1683634500000|2023-05-09 12:15:00|13343.5|13332.5|13342.5|13331.5|13343.5|13332.5|13340.5|13329.5|49
1683634800000|2023-05-09 12:20:00|13341.5|13330.5|13338.5|13327.5|13342.5|13330.5|13337.5|13326.5|41
1683635100000|2023-05-09 12:25:00|13337.5|13326.5|13340.5|13328.5|13340.5|13328.5|13337.5|13325.5|23
1683635400000|2023-05-09 12:30:00|13339.5|13329.5|13338.5|13326.5|13340.5|13329.5|13336.5|13325.5|43
1683635700000|2023-05-09 12:35:00|13339.5|13327.5|13336.5|13325.5|13339.5|13328.5|13336.5|13325.5|63
1683636000000|2023-05-09 12:40:00|13337.5|13326.5|13335.5|13324.5|13337.5|13326.5|13334.5|13323.5|65
1683636300000|2023-05-09 12:45:00|13334.5|13323.5|13332.5|13321.5|13334.5|13323.5|13331.5|13320.5|79
1683636600000|2023-05-09 12:50:00|13333.5|13322.5|13329.5|13318.5|13333.5|13322.5|13329.5|13318.5|81
1683636900000|2023-05-09 12:55:00|13328.5|13317.5|13326.5|13315.5|13329.5|13318.5|13325.5|13314.5|185
1683637200000|2023-05-09 13:00:00|13328.5|13316.5|13323.5|13312.5|13329.5|13318.5|13323.5|13311.5|231
1683637500000|2023-05-09 13:05:00|13324.5|13313.5|13323.5|13312.5|13325.5|13314.5|13322.5|13311.5|240
1683637800000|2023-05-09 13:10:00|13322.5|13311.5|13315.5|13304.5|13323.5|13312.5|13315.5|13304.5|793
1683638100000|2023-05-09 13:15:00|13316.5|13303.5|13310.5|13298.5|13316.5|13304.5|13310.5|13298.5|1191
1683638400000|2023-05-09 13:20:00|13311.5|13299.5|13308.5|13297.5|13311.5|13299.5|13307.5|13296.5|416
1683638700000|2023-05-09 13:25:00|13307.5|13296.5|13308.5|13297.5|13308.5|13297.5|13307.5|13295.5|365
1683639000000|2023-05-09 13:30:00|13309.5|13298.5|13318.5|13307.5|13318.5|13307.5|13300.5|13289.5|1455
1683639300000|2023-05-09 13:35:00|13317.5|13306.5|13324.5|13312.5|13325.5|13314.5|13314.5|13303.5|350
1683639600000|2023-05-09 13:40:00|13325.5|13313.5|13328.5|13317.5|13334.5|13323.5|13325.5|13313.5|318
1683639900000|2023-05-09 13:45:00|13329.5|13318.5|13318.5|13307.5|13331.5|13319.5|13317.5|13306.5|452
1683640200000|2023-05-09 13:50:00|13319.5|13308.5|13335.5|13324.5|13335.5|13324.5|13316.5|13305.5|687
1683640500000|2023-05-09 13:55:00|13336.5|13323.5|13337.5|13326.5|13340.5|13328.5|13328.5|13317.5|800
1683640800000|2023-05-09 14:00:00|13338.5|13327.5|13337.5|13326.5|13340.5|13329.5|13333.5|13322.5|324
1683641100000|2023-05-09 14:05:00|13338.5|13327.5|13335.5|13324.5|13338.5|13327.5|13334.5|13323.5|378
1683641400000|2023-05-09 14:10:00|13336.5|13323.5|13333.5|13322.5|13336.5|13325.5|13331.5|13320.5|190
1683641700000|2023-05-09 14:15:00|13334.5|13323.5|13329.5|13318.5|13336.5|13325.5|13329.5|13318.5|173
1683642000000|2023-05-09 14:20:00|13330.5|13319.5|13335.5|13324.5|13336.5|13325.5|13330.5|13319.5|157
1683642300000|2023-05-09 14:25:00|13336.5|13325.5|13336.5|13325.5|13338.5|13327.5|13332.5|13321.5|277
1683642600000|2023-05-09 14:30:00|13335.5|13324.5|13334.5|13322.5|13337.5|13326.5|13334.5|13322.5|133
1683642900000|2023-05-09 14:35:00|13335.5|13323.5|13339.5|13328.5|13339.5|13328.5|13334.5|13322.5|179
1683643200000|2023-05-09 14:40:00|13340.5|13327.5|13342.5|13331.5|13342.5|13331.5|13339.5|13327.5|119
1683643500000|2023-05-09 14:45:00|13341.5|13330.5|13342.5|13331.5|13342.5|13331.5|13340.5|13329.5|127
1683643800000|2023-05-09 14:50:00|13341.5|13330.5|13339.5|13327.5|13342.5|13331.5|13336.5|13325.5|303
1683644100000|2023-05-09 14:55:00|13340.5|13328.5|13340.5|13329.5|13342.5|13330.5|13337.5|13326.5|112
1683644400000|2023-05-09 15:00:00|13341.5|13330.5|13342.5|13331.5|13343.5|13332.5|13340.5|13328.5|206
1683644700000|2023-05-09 15:05:00|13341.5|13330.5|13341.5|13330.5|13342.5|13331.5|13339.5|13328.5|90
1683645000000|2023-05-09 15:10:00|13340.5|13329.5|13336.5|13325.5|13341.5|13330.5|13335.5|13324.5|115
1683645300000|2023-05-09 15:15:00|13337.5|13324.5|13335.5|13324.5|13337.5|13326.5|13335.5|13324.5|31
1683645600000|2023-05-09 15:20:00|13334.5|13323.5|13334.5|13323.5|13337.5|13325.5|13333.5|13322.5|133
1683645900000|2023-05-09 15:25:00|13335.5|13324.5|13331.5|13320.5|13335.5|13324.5|13329.5|13318.5|129
1683646200000|2023-05-09 15:30:00|13332.5|13321.5|13333.5|13321.5|13333.5|13322.5|13329.5|13318.5|229
1683646500000|2023-05-09 15:35:00|13334.5|13322.5|13336.5|13325.5|13337.5|13326.5|13332.5|13321.5|64
1683646800000|2023-05-09 15:40:00|13337.5|13326.5|13337.5|13326.5|13337.5|13326.5|13335.5|13324.5|54
1683647100000|2023-05-09 15:45:00|13338.5|13327.5|13338.5|13327.5|13340.5|13328.5|13337.5|13327.5|84
1683647400000|2023-05-09 15:50:00|13339.5|13328.5|13339.5|13327.5|13339.5|13328.5|13338.5|13326.5|14
1683647700000|2023-05-09 15:55:00|13338.5|13328.5|13338.5|13326.5|13339.5|13328.5|13336.5|13325.5|63
1683648000000|2023-05-09 16:00:00|13337.5|13327.5|13334.5|13323.5|13338.5|13327.5|13334.5|13323.5|31
1683648300000|2023-05-09 16:05:00|13335.5|13322.5|13338.5|13327.5|13338.5|13327.5|13334.5|13322.5|54
1683648600000|2023-05-09 16:10:00|13337.5|13326.5|13338.5|13327.5|13339.5|13328.5|13337.5|13326.5|127
1683648900000|2023-05-09 16:15:00|13337.5|13326.5|13338.5|13327.5|13338.5|13327.5|13336.5|13324.5|66
1683649200000|2023-05-09 16:20:00|13337.5|13326.5|13339.5|13328.5|13339.5|13328.5|13337.5|13326.5|122
1683649500000|2023-05-09 16:25:00|13338.5|13327.5|13338.5|13327.5|13339.5|13327.5|13337.5|13326.5|90
1683649800000|2023-05-09 16:30:00|13339.5|13328.5|13335.5|13324.5|13340.5|13329.5|13335.5|13324.5|51
1683650100000|2023-05-09 16:35:00|13336.5|13323.5|13333.5|13321.5|13336.5|13323.5|13331.5|13320.5|101
1683650400000|2023-05-09 16:40:00|13332.5|13322.5|13333.5|13322.5|13334.5|13323.5|13332.5|13321.5|27
1683650700000|2023-05-09 16:45:00|13332.5|13321.5|13331.5|13320.5|13333.5|13322.5|13330.5|13319.5|77
1683651000000|2023-05-09 16:50:00|13330.5|13319.5|13331.5|13320.5|13331.5|13320.5|13330.5|13319.5|75
1683651300000|2023-05-09 16:55:00|13332.5|13321.5|13333.5|13322.5|13333.5|13322.5|13332.5|13321.5|47
1683651600000|2023-05-09 17:00:00|13332.5|13321.5|13332.5|13320.5|13333.5|13322.5|13331.5|13319.5|154
1683651900000|2023-05-09 17:05:00|13331.5|13321.5|13334.5|13323.5|13335.5|13324.5|13331.5|13321.5|107
1683652200000|2023-05-09 17:10:00|13335.5|13324.5|13337.5|13326.5|13338.5|13326.5|13334.5|13323.5|38
1683652500000|2023-05-09 17:15:00|13338.5|13327.5|13340.5|13329.5|13340.5|13329.5|13337.5|13326.5|74
1683652800000|2023-05-09 17:20:00|13341.5|13330.5|13342.5|13331.5|13343.5|13332.5|13341.5|13330.5|32
1683653100000|2023-05-09 17:25:00|13343.5|13332.5|13343.5|13332.5|13343.5|13332.5|13342.5|13331.5|89
1683653400000|2023-05-09 17:30:00|13342.5|13331.5|13343.5|13332.5|13343.5|13332.5|13342.5|13331.5|120
1683653700000|2023-05-09 17:35:00|13342.5|13331.5|13341.5|13330.5|13343.5|13332.5|13341.5|13329.5|77
1683654000000|2023-05-09 17:40:00|13340.5|13329.5|13342.5|13331.5|13343.5|13332.5|13340.5|13329.5|94
1683654300000|2023-05-09 17:45:00|13343.5|13332.5|13341.5|13330.5|13343.5|13332.5|13341.5|13330.5|46
1683654600000|2023-05-09 17:50:00|13340.5|13329.5|13344.5|13333.5|13344.5|13333.5|13340.5|13328.5|83
1683654900000|2023-05-09 17:55:00|13345.5|13334.5|13345.5|13334.5|13347.5|13336.5|13345.5|13333.5|150
1683655200000|2023-05-09 18:00:00|13346.5|13335.5|13348.5|13337.5|13348.5|13337.5|13346.5|13335.5|37
1683655500000|2023-05-09 18:05:00|13347.5|13336.5|13344.5|13333.5|13348.5|13337.5|13344.5|13333.5|79
1683655800000|2023-05-09 18:10:00|13345.5|13335.5|13343.5|13332.5|13347.5|13336.5|13343.5|13332.5|127
1683656100000|2023-05-09 18:15:00|13344.5|13333.5|13344.5|13333.5|13347.5|13336.5|13344.5|13332.5|58
1683656400000|2023-05-09 18:20:00|13343.5|13332.5|13344.5|13333.5|13345.5|13334.5|13343.5|13332.5|39
1683656700000|2023-05-09 18:25:00|13345.5|13334.5|13345.5|13333.5|13347.5|13336.5|13344.5|13332.5|59
1683657000000|2023-05-09 18:30:00|13346.5|13334.5|13347.5|13336.5|13348.5|13337.5|13346.5|13333.5|83
1683657300000|2023-05-09 18:35:00|13348.5|13337.5|13346.5|13335.5|13348.5|13337.5|13345.5|13334.5|87
1683657600000|2023-05-09 18:40:00|13347.5|13336.5|13347.5|13337.5|13348.5|13337.5|13346.5|13335.5|49
1683657900000|2023-05-09 18:45:00|13348|13338|13346|13336|13348|13338|13345|13335|25
1683658200000|2023-05-09 18:50:00|13345.5|13335.5|13336|13326|13346|13336|13335|13325|88
1683658500000|2023-05-09 18:55:00|13336.5|13326.5|13342|13332|13342.5|13332.5|13336|13326|77
1683658800000|2023-05-09 19:00:00|13342.5|13332.5|13346|13336|13346|13336|13342.5|13332.5|34
1683659100000|2023-05-09 19:05:00|13346.5|13336.5|13349|13339|13349|13339|13346.5|13336.5|68
1683659400000|2023-05-09 19:10:00|13348.5|13338.5|13345|13335|13348.5|13338.5|13345|13335|46
1683659700000|2023-05-09 19:15:00|13344.5|13334.5|13344|13334|13345|13335|13343|13333|40
1683660000000|2023-05-09 19:20:00|13344.5|13334.5|13343.5|13333.5|13345|13335|13343.5|13333.5|37
1683660300000|2023-05-09 19:25:00|13344|13334|13342|13332|13344|13334|13341.5|13331.5|43
1683660600000|2023-05-09 19:30:00|13341|13331|13344|13334|13344|13334|13341|13331|22
1683660900000|2023-05-09 19:35:00|13345|13335|13343|13333|13345|13335|13343|13333|18
1683661200000|2023-05-09 19:40:00|13342|13332|13338|13328|13342.5|13332.5|13338|13328|80
1683661500000|2023-05-09 19:45:00|13340|13330|13341.5|13331.5|13342|13332|13339.5|13329.5|169
1683661800000|2023-05-09 19:50:00|13341|13331|13342|13332|13344|13334|13340.5|13330.5|26
1683662100000|2023-05-09 19:55:00|13341.5|13331.5|13338|13328|13343|13333|13338|13328|60
1683662400000|2023-05-09 20:00:00|13338.5|13328.5|13342|13332|13342|13332|13338.5|13328.5|48
1683662700000|2023-05-09 20:05:00|13342.5|13332.5|13342.5|13332.5|13344|13334|13342.5|13332.5|6
1683663000000|2023-05-09 20:10:00|13342|13332|13342|13332|13342.5|13332.5|13342|13332|10
1683663300000|2023-05-09 20:15:00|||||||||4
1683663600000|2023-05-09 20:20:00|13343|13333|13340.5|13330.5|13343|13333|13340.5|13330.5|6
1683663900000|2023-05-09 20:25:00|13341|13331|13341|13331|13341|13331|13341|13331|5
1683664200000|2023-05-09 20:30:00|13341.5|13331.5|13343|13333|13343|13333|13341.5|13331.5|6
1683664500000|2023-05-09 20:35:00|13342.5|13332.5|13342|13332|13342.5|13332.5|13342|13332|8
1683664800000|2023-05-09 20:40:00|13343|13333|13340.5|13330.5|13343|13333|13340.5|13330.5|28
1683665100000|2023-05-09 20:45:00|||||||||1
1683665400000|2023-05-09 20:50:00|13340|13330|13341|13331|13341|13331|13340|13330|32
1683665700000|2023-05-09 20:55:00|13341.5|13331.5|13340|13330|13341.5|13331.5|13340|13330|38
1683666000000|2023-05-09 21:00:00|13341|13331|13341|13331|13341|13331|13341|13331|1
1683666300000|2023-05-09 21:05:00|13340.5|13330.5|13340.5|13330.5|13340.5|13330.5|13340.5|13330.5|1
1683666600000|2023-05-09 21:10:00|||||||||2
1683666900000|2023-05-09 21:15:00|13349.1|13325.1|13348.9|13324.9|13349.4|13325.4|13348.3|13324.3|0
1683667200000|2023-05-09 21:20:00|13349|13325|13349.1|13325.1|13349.6|13325.6|13348.5|13324.5|0
1683667500000|2023-05-09 21:25:00|13349.2|13325.2|13349.2|13325.2|13349.2|13325.2|13348.6|13324.6|0
1683667800000|2023-05-09 21:30:00|13348.9|13324.9|13349|13325|13349|13325|13348.9|13324.9|0
1683668100000|2023-05-09 21:35:00|13348.9|13324.9|13347.2|13323.2|13348.9|13324.9|13347.2|13323.2|0
1683668400000|2023-05-09 21:40:00|13347.1|13323.1|13348.6|13324.6|13348.6|13324.6|13347.1|13323.1|0
1683668700000|2023-05-09 21:45:00|13348.5|13324.5|13349.1|13325.1|13349.2|13325.2|13348.5|13324.5|0
1683669000000|2023-05-09 21:50:00|13350.6|13326.6|13351.4|13327.4|13351.5|13327.5|13350.6|13326.6|0
1683669300000|2023-05-09 21:55:00|13351.6|13327.6|13351|13327|13351.6|13327.6|13350.7|13326.7|0
1683669600000|2023-05-09 22:00:00|13349.1|13325.1|13349.1|13325.1|13349.4|13325.4|13346.5|13322.5|0
1683669900000|2023-05-09 22:05:00|13349.6|13325.6|13350.2|13326.2|13351.2|13327.2|13349.1|13325.1|0
1683670200000|2023-05-09 22:10:00|13350.7|13326.7|13350.7|13326.7|13351.8|13327.8|13349.6|13325.6|0
1683670500000|2023-05-09 22:15:00|13351.2|13327.2|13352.8|13328.8|13352.8|13328.8|13350.7|13326.7|0
1683670800000|2023-05-09 22:20:00|13353.3|13329.3|13353.9|13329.9|13354.4|13330.4|13353.1|13329.1|0
1683671100000|2023-05-09 22:25:00|13353.4|13329.4|13354.4|13330.4|13355|13331|13353.4|13329.4|0
1683671400000|2023-05-09 22:30:00|13354.9|13330.9|13355.5|13331.5|13356.6|13332.6|13354.4|13330.4|0
1683671700000|2023-05-09 22:35:00|13356|13332|13355|13331|13357.1|13333.1|13355|13331|0
1683672000000|2023-05-09 22:40:00|13354.7|13330.7|13355|13331|13356|13332|13353.4|13329.4|0
1683672300000|2023-05-09 22:45:00|13354.5|13330.5|13355.5|13331.5|13356|13332|13354.4|13330.4|0
1683672600000|2023-05-09 22:50:00|13356|13332|13355.7|13331.7|13356.6|13332.6|13355.7|13331.7|0
1683672900000|2023-05-09 22:55:00|13355.5|13331.5|13355.2|13331.2|13355.7|13331.7|13355.2|13331.2|0
1683673200000|2023-05-09 23:00:00|13355.3|13331.3|13356.3|13332.3|13356.3|13332.3|13354.8|13330.8|0
1683673500000|2023-05-09 23:05:00|13355.9|13331.9|13356.3|13332.3|13356.9|13332.9|13355.8|13331.8|0
1683673800000|2023-05-09 23:10:00|13355.9|13331.9|13355.3|13331.3|13355.9|13331.9|13354.8|13330.8|0
1683674100000|2023-05-09 23:15:00|13355.8|13331.8|13354.8|13330.8|13355.8|13331.8|13354.2|13330.2|0
1683674400000|2023-05-09 23:20:00|13355|13331|13355.3|13331.3|13355.8|13331.8|13354.8|13330.8|0
1683674700000|2023-05-09 23:25:00|13354.8|13330.8|13354.8|13330.8|13355.3|13331.3|13354.8|13330.8|0
1683675000000|2023-05-09 23:30:00|13354.3|13330.3|13354.8|13330.8|13354.8|13330.8|13354.2|13330.2|0
1683675300000|2023-05-09 23:35:00|13354.3|13330.3|13354.8|13330.8|13354.8|13330.8|13354.2|13330.2|0
1683675600000|2023-05-09 23:40:00|13354.3|13330.3|13358.5|13334.5|13358.5|13334.5|13354.2|13330.2|0
1683675900000|2023-05-09 23:45:00|13359|13335|13358.2|13334.2|13360.6|13336.6|13357.9|13333.9|0
1683676200000|2023-05-09 23:50:00|13357.8|13333.8|13357.2|13333.2|13358.2|13334.2|13356.6|13332.6|0
1683676500000|2023-05-09 23:55:00|13357.6|13333.6|13358.8|13334.8|13358.8|13334.8|13357.4|13333.4|0
1683676800000|2023-05-10 00:00:00|13358.3|13334.3|13356.8|13332.8|13358.4|13334.4|13355.7|13331.7|0
1683677100000|2023-05-10 00:05:00|13357.3|13333.3|13358.9|13334.9|13360|13336|13356.8|13332.8|0
1683677400000|2023-05-10 00:10:00|13359.4|13335.4|13358.7|13334.7|13361.6|13337.6|13357.7|13333.7|0
1683677700000|2023-05-10 00:15:00|13358.5|13334.5|13360.5|13336.5|13360.5|13336.5|13357.6|13333.6|0
1683678000000|2023-05-10 00:20:00|13361|13337|13362.3|13338.3|13363.3|13339.3|13360.7|13336.7|0
1683678300000|2023-05-10 00:25:00|13362.6|13338.6|13361.6|13337.6|13363.2|13339.2|13361.4|13337.4|0
1683678600000|2023-05-10 00:30:00|13361.2|13337.2|13360.5|13336.5|13361.2|13337.2|13359.6|13335.6|0
1683678900000|2023-05-10 00:35:00|13361|13337|13361|13337|13361|13337|13358.8|13334.8|0
1683679200000|2023-05-10 00:40:00|13360.7|13336.7|13361.4|13337.4|13361.4|13337.4|13360.5|13336.5|0
1683679500000|2023-05-10 00:45:00|13361|13337|13358.1|13334.1|13361|13337|13358.1|13334.1|0
1683679800000|2023-05-10 00:50:00|13358.4|13334.4|13359.8|13335.8|13360.7|13336.7|13358.4|13334.4|0
1683680100000|2023-05-10 00:55:00|13360.3|13336.3|13360.7|13336.7|13361.2|13337.2|13359.8|13335.8|0
1683680400000|2023-05-10 01:00:00|13342|13332|13361|13351|13361|13351|13338.5|13328.5|1860
1683680700000|2023-05-10 01:05:00|13360.5|13350.5|13361|13351|13366|13356|13355.5|13345.5|1528
1683681000000|2023-05-10 01:10:00|13360|13350|13356.5|13346.5|13360|13350|13352|13342|467
1683681300000|2023-05-10 01:15:00|13357|13347|13339.5|13329.5|13357|13347|13338|13328|1523
1683681600000|2023-05-10 01:20:00|13340|13330|13308.5|13298.5|13342.5|13332.5|13305.5|13295.5|3007
1683681900000|2023-05-10 01:25:00|13309.5|13299.5|13321|13311|13323|13313|13306|13296|2513
1683682200000|2023-05-10 01:30:00|13321.5|13311.5|13284.5|13274.5|13326.5|13316.5|13275|13265|23865
1683682500000|2023-05-10 01:35:00|13284|13274|13244.5|13234.5|13285|13275|13243.5|13233.5|12044
1683682800000|2023-05-10 01:40:00|13246|13236|13222.5|13212.5|13247.5|13237.5|13209|13199|14548
1683683100000|2023-05-10 01:45:00|13223|13213|13221.5|13211.5|13230.5|13220.5|13204.5|13194.5|7836
1683683400000|2023-05-10 01:50:00|13220.5|13210.5|13202.5|13192.5|13236.5|13226.5|13198.5|13188.5|9184
1683683700000|2023-05-10 01:55:00|13201.5|13191.5|13220.5|13210.5|13222.5|13212.5|13186.5|13176.5|7332
1683684000000|2023-05-10 02:00:00|13219.5|13209.5|13228.5|13218.5|13250.5|13240.5|13218.5|13208.5|4175
1683684300000|2023-05-10 02:05:00|13229.5|13219.5|13220.5|13210.5|13252.5|13242.5|13219.5|13209.5|2914
1683684600000|2023-05-10 02:10:00|13219.5|13209.5|13204.5|13194.5|13226.5|13216.5|13198.5|13188.5|4588
1683684900000|2023-05-10 02:15:00|13203.5|13193.5|13202.5|13192.5|13223.5|13213.5|13199.5|13189.5|2635
1683685200000|2023-05-10 02:20:00|13201.5|13191.5|13196.5|13186.5|13209.5|13199.5|13188.5|13178.5|2959
1683685500000|2023-05-10 02:25:00|13197.5|13187.5|13191.5|13181.5|13223.5|13213.5|13191.5|13181.5|1998
1683685800000|2023-05-10 02:30:00|13190.5|13180.5|13189.5|13179.5|13206.5|13196.5|13182.5|13172.5|3475
1683686100000|2023-05-10 02:35:00|13190.5|13180.5|13187.5|13177.5|13199.5|13189.5|13180.5|13170.5|2550
1683686400000|2023-05-10 02:40:00|13186.5|13176.5|13190.5|13180.5|13206.5|13196.5|13182.5|13172.5|1805
1683686700000|2023-05-10 02:45:00|13191.5|13181.5|13181.5|13171.5|13203.5|13193.5|13177.5|13167.5|2587
1683687000000|2023-05-10 02:50:00|13180.5|13170.5|13206.5|13196.5|13206.5|13196.5|13172.5|13162.5|4822
1683687300000|2023-05-10 02:55:00|13204.5|13194.5|13175.5|13165.5|13207.5|13197.5|13174.5|13164.5|1954
1683687600000|2023-05-10 03:00:00|13173.5|13163.5|13204.5|13194.5|13212.5|13202.5|13173.5|13163.5|3857
1683687900000|2023-05-10 03:05:00|13206.5|13196.5|13197.5|13187.5|13209.5|13199.5|13195.5|13185.5|2568
1683688200000|2023-05-10 03:10:00|13198.5|13188.5|13221.5|13211.5|13228.5|13218.5|13195.5|13185.5|2642
1683688500000|2023-05-10 03:15:00|13222.5|13212.5|13220.5|13210.5|13231.5|13221.5|13213.5|13203.5|2911
1683688800000|2023-05-10 03:20:00|13221.5|13211.5|13204.5|13194.5|13225.5|13215.5|13198.5|13188.5|1922
1683689100000|2023-05-10 03:25:00|13202.5|13192.5|13192.5|13182.5|13204.5|13194.5|13190.5|13180.5|2012
1683689400000|2023-05-10 03:30:00|13191.5|13181.5|13194.5|13184.5|13194.5|13184.5|13189.5|13179.5|415
1683689700000|2023-05-10 03:35:00|13193.5|13183.5|13189.5|13179.5|13194.5|13184.5|13186.5|13176.5|286
1683690000000|2023-05-10 03:40:00|13187.5|13177.5|13189.5|13179.5|13191.5|13181.5|13185.5|13175.5|278
1683690300000|2023-05-10 03:45:00|13188.5|13178.5|13188.5|13178.5|13189.5|13179.5|13185.5|13175.5|255
1683690600000|2023-05-10 03:50:00|13189.5|13179.5|13185.5|13175.5|13190.5|13180.5|13183.5|13173.5|246
1683690900000|2023-05-10 03:55:00|13184.5|13174.5|13188.5|13178.5|13188.5|13178.5|13182.5|13172.5|138
1683691200000|2023-05-10 04:00:00|13187.5|13177.5|13187.5|13177.5|13191.5|13181.5|13185.5|13175.5|395
1683691500000|2023-05-10 04:05:00|13186.5|13176.5|13186.5|13176.5|13188.5|13178.5|13183.5|13173.5|164
1683691800000|2023-05-10 04:10:00|13185.5|13175.5|13185.5|13175.5|13187.5|13177.5|13185.5|13175.5|101
1683692100000|2023-05-10 04:15:00|13186.5|13176.5|13187.5|13177.5|13188.5|13178.5|13185.5|13175.5|132
1683692400000|2023-05-10 04:20:00|13186.5|13176.5|13185.5|13175.5|13187.5|13177.5|13183.5|13173.5|308
1683692700000|2023-05-10 04:25:00|13184.5|13174.5|13187.5|13177.5|13187.5|13177.5|13184.5|13174.5|172
1683693000000|2023-05-10 04:30:00|13188.5|13178.5|13186.5|13176.5|13190.5|13180.5|13185.5|13175.5|270
1683693300000|2023-05-10 04:35:00|13185.5|13175.5|13182.5|13172.5|13187.5|13177.5|13182.5|13172.5|224
1683693600000|2023-05-10 04:40:00|13183.5|13173.5|13191.5|13181.5|13191.5|13181.5|13181.5|13171.5|324
1683693900000|2023-05-10 04:45:00|13190.5|13180.5|13188.5|13178.5|13191.5|13181.5|13186.5|13176.5|272
1683694200000|2023-05-10 04:50:00|13187.5|13177.5|13190.5|13180.5|13192.5|13182.5|13185.5|13175.5|343
1683694500000|2023-05-10 04:55:00|13191.5|13181.5|13187.5|13177.5|13192.5|13182.5|13186.5|13176.5|230
1683694800000|2023-05-10 05:00:00|13189.5|13179.5|13201.5|13191.5|13213.5|13203.5|13187.5|13177.5|4491
1683695100000|2023-05-10 05:05:00|13202.5|13192.5|13185.5|13175.5|13208.5|13198.5|13182.5|13172.5|1656
1683695400000|2023-05-10 05:10:00|13184.5|13174.5|13223.5|13213.5|13223.5|13213.5|13180.5|13170.5|2584
1683695700000|2023-05-10 05:15:00|13224.5|13214.5|13227.5|13217.5|13232.5|13222.5|13215.5|13205.5|2616
1683696000000|2023-05-10 05:20:00|13228.5|13218.5|13212.5|13202.5|13239.5|13229.5|13212.5|13202.5|2397
1683696300000|2023-05-10 05:25:00|13213.5|13203.5|13209.5|13199.5|13224.5|13214.5|13206.5|13196.5|2407
1683696600000|2023-05-10 05:30:00|13210.5|13200.5|13186.5|13176.5|13211.5|13201.5|13186.5|13176.5|3256
1683696900000|2023-05-10 05:35:00|13184.5|13174.5|13179.5|13169.5|13188.5|13178.5|13176.5|13166.5|2295
1683697200000|2023-05-10 05:40:00|13178.5|13168.5|13187.5|13177.5|13189.5|13179.5|13166.5|13156.5|2571
1683697500000|2023-05-10 05:45:00|13186.5|13176.5|13190.5|13180.5|13192.5|13182.5|13179.5|13169.5|1383
1683697800000|2023-05-10 05:50:00|13189.5|13179.5|13207.5|13197.5|13208.5|13198.5|13179.5|13169.5|1383
1683698100000|2023-05-10 05:55:00|13209.5|13199.5|13197.5|13187.5|13222.5|13212.5|13197.5|13187.5|1836
1683698400000|2023-05-10 06:00:00|13196.5|13186.5|13190.5|13180.5|13199.5|13189.5|13182.5|13172.5|1346
1683698700000|2023-05-10 06:05:00|13189.5|13179.5|13187.5|13177.5|13197.5|13187.5|13185.5|13175.5|919
1683699000000|2023-05-10 06:10:00|13188.5|13178.5|13200.5|13190.5|13202.5|13192.5|13187.5|13177.5|1093
1683699300000|2023-05-10 06:15:00|13201.5|13191.5|13200.5|13190.5|13211.5|13201.5|13195.5|13185.5|1097
1683699600000|2023-05-10 06:20:00|13199.5|13189.5|13186.5|13176.5|13199.5|13189.5|13186.5|13176.5|1381
1683699900000|2023-05-10 06:25:00|13185.5|13175.5|13176.5|13166.5|13190.5|13180.5|13172.5|13162.5|2289
1683700200000|2023-05-10 06:30:00|13177.5|13167.5|13188.5|13178.5|13189.5|13179.5|13177.5|13167.5|2323
1683700500000|2023-05-10 06:35:00|13189.5|13179.5|13186.5|13176.5|13195.5|13185.5|13185.5|13175.5|1819
1683700800000|2023-05-10 06:40:00|13185.5|13175.5|13187.5|13177.5|13189.5|13179.5|13176.5|13166.5|3010
1683701100000|2023-05-10 06:45:00|13186.5|13176.5|13192.5|13182.5|13199.5|13189.5|13186.5|13176.5|2795
1683701400000|2023-05-10 06:50:00|13193.5|13183.5|13193.5|13183.5|13194.5|13184.5|13181.5|13171.5|4508
1683701700000|2023-05-10 06:55:00|13195.5|13185.5|13185.5|13175.5|13197.5|13187.5|13179.5|13169.5|6233
1683702000000|2023-05-10 07:00:00|13186.5|13174.5|13189.5|13178.5|13190.5|13179.5|13183.5|13171.5|2340
1683702300000|2023-05-10 07:05:00|13188.5|13177.5|13187.5|13176.5|13189.5|13178.5|13180.5|13169.5|1001
1683702600000|2023-05-10 07:10:00|13186.5|13175.5|13188.5|13177.5|13194.5|13182.5|13185.5|13174.5|697
1683702900000|2023-05-10 07:15:00|13189.5|13178.5|13187.5|13176.5|13189.5|13178.5|13182.5|13171.5|324
1683703200000|2023-05-10 07:20:00|13188.5|13177.5|13185.5|13174.5|13193.5|13181.5|13184.5|13173.5|463
1683703500000|2023-05-10 07:25:00|13184.5|13173.5|13187.5|13176.5|13188.5|13177.5|13183.5|13172.5|212
1683703800000|2023-05-10 07:30:00|13186.5|13175.5|13186.5|13175.5|13188.5|13177.5|13184.5|13173.5|273
1683704100000|2023-05-10 07:35:00|13185.5|13174.5|13181.5|13170.5|13185.5|13174.5|13179.5|13168.5|262
1683704400000|2023-05-10 07:40:00|13182.5|13169.5|13189.5|13178.5|13190.5|13179.5|13180.5|13169.5|448
1683704700000|2023-05-10 07:45:00|13188.5|13177.5|13194.5|13182.5|13194.5|13183.5|13188.5|13177.5|397
1683705000000|2023-05-10 07:50:00|13193.5|13183.5|13188.5|13176.5|13195.5|13183.5|13188.5|13176.5|403
1683705300000|2023-05-10 07:55:00|13187.5|13175.5|13181.5|13170.5|13187.5|13175.5|13181.5|13170.5|332
1683705600000|2023-05-10 08:00:00|13180.5|13169.5|13180.5|13168.5|13181.5|13170.5|13174.5|13162.5|946
1683705900000|2023-05-10 08:05:00|13179.5|13167.5|13177.5|13166.5|13181.5|13169.5|13172.5|13161.5|708
1683706200000|2023-05-10 08:10:00|13178.5|13165.5|13174.5|13163.5|13178.5|13166.5|13173.5|13162.5|478
1683706500000|2023-05-10 08:15:00|13175.5|13164.5|13178.5|13167.5|13179.5|13168.5|13175.5|13164.5|514
1683706800000|2023-05-10 08:20:00|13179.5|13168.5|13180.5|13169.5|13180.5|13169.5|13178.5|13167.5|344
1683707100000|2023-05-10 08:25:00|13181.5|13170.5|13180.5|13169.5|13183.5|13172.5|13179.5|13168.5|1045
1683707400000|2023-05-10 08:30:00|13189.6|13165.6|13189.6|13165.6|13191.2|13167.2|13187.8|13163.8|0
1683707700000|2023-05-10 08:35:00|13190.1|13166.1|13192.9|13168.9|13193.6|13169.6|13187.8|13163.8|1317
1683708000000|2023-05-10 08:40:00|13192.6|13168.6|13190.8|13166.8|13193.3|13169.3|13190.8|13166.8|0
1683708300000|2023-05-10 08:45:00|13189.4|13165.4|13190.4|13166.4|13192.5|13168.5|13188.2|13164.2|0
1683708600000|2023-05-10 08:50:00|13190.9|13166.9|13191.4|13167.4|13191.9|13167.9|13188.1|13164.1|0
1683708900000|2023-05-10 08:55:00|13191.3|13167.3|13190.4|13166.4|13191.4|13167.4|13188.6|13164.6|0
1683709200000|2023-05-10 09:00:00|13170.5|13156.5|13166.5|13155.5|13172.5|13158.5|13161.5|13150.5|477
1683709500000|2023-05-10 09:05:00|13167.5|13156.5|13163.5|13152.5|13168.5|13157.5|13162.5|13151.5|173
1683709800000|2023-05-10 09:10:00|13164.5|13153.5|13163.5|13152.5|13165.5|13153.5|13163.5|13152.5|21
1683710100000|2023-05-10 09:15:00|13164.5|13153.5|13167.5|13156.5|13172.5|13161.5|13164.5|13153.5|488
1683710400000|2023-05-10 09:20:00|13168.5|13157.5|13171.5|13160.5|13171.5|13160.5|13167.5|13156.5|152
1683710700000|2023-05-10 09:25:00|13172.5|13161.5|13171.5|13160.5|13172.5|13161.5|13170.5|13159.5|86
1683711000000|2023-05-10 09:30:00|13170.5|13159.5|13171.5|13160.5|13172.5|13161.5|13168.5|13157.5|99
1683711300000|2023-05-10 09:35:00|13172.5|13161.5|13171.5|13160.5|13172.5|13161.5|13169.5|13158.5|259
1683711600000|2023-05-10 09:40:00|13172.5|13161.5|13172.5|13161.5|13173.5|13162.5|13171.5|13160.5|106
1683711900000|2023-05-10 09:45:00|13173.5|13162.5|13175.5|13164.5|13177.5|13166.5|13172.5|13161.5|204
1683712200000|2023-05-10 09:50:00|13176.5|13165.5|13176.5|13165.5|13178.5|13167.5|13175.5|13164.5|135
1683712500000|2023-05-10 09:55:00|13177.5|13166.5|13176.5|13164.5|13177.5|13166.5|13175.5|13164.5|18
1683712800000|2023-05-10 10:00:00|13175.5|13163.5|13172.5|13161.5|13175.5|13163.5|13172.5|13161.5|36
1683713100000|2023-05-10 10:05:00|13173.5|13162.5|13175.5|13164.5|13175.5|13164.5|13173.5|13162.5|29
1683713400000|2023-05-10 10:10:00|13176.5|13165.5|13175.5|13163.5|13176.5|13165.5|13174.5|13163.5|20
1683713700000|2023-05-10 10:15:00|13176.5|13164.5|13174.5|13163.5|13176.5|13165.5|13173.5|13162.5|74
1683714000000|2023-05-10 10:20:00|13173.5|13162.5|13173.5|13162.5|13175.5|13163.5|13173.5|13162.5|33
1683714300000|2023-05-10 10:25:00|13174.5|13163.5|13174.5|13163.5|13175.5|13163.5|13173.5|13162.5|31
1683714600000|2023-05-10 10:30:00|13173.5|13162.5|13174.5|13163.5|13175.5|13163.5|13170.5|13159.5|254
1683714900000|2023-05-10 10:35:00|13175.5|13164.5|13176.5|13165.5|13176.5|13165.5|13174.5|13164.5|27
1683715200000|2023-05-10 10:40:00|13177.5|13164.5|13176.5|13165.5|13177.5|13165.5|13175.5|13164.5|27
1683715500000|2023-05-10 10:45:00|13177.5|13166.5|13177.5|13165.5|13181.5|13169.5|13177.5|13165.5|196
1683715800000|2023-05-10 10:50:00|13176.5|13164.5|13176.5|13165.5|13177.5|13166.5|13173.5|13162.5|125
1683716100000|2023-05-10 10:55:00|13177.5|13166.5|13176.5|13165.5|13179.5|13168.5|13176.5|13165.5|72
1683716400000|2023-05-10 11:00:00|13177.5|13166.5|13175.5|13164.5|13178.5|13167.5|13175.5|13163.5|92
1683716700000|2023-05-10 11:05:00|13174.5|13163.5|13177.5|13165.5|13177.5|13165.5|13174.5|13162.5|39
1683717000000|2023-05-10 11:10:00|13176.5|13166.5|13177.5|13166.5|13177.5|13166.5|13176.5|13165.5|13
1683717300000|2023-05-10 11:15:00|13176.5|13165.5|13177.5|13165.5|13177.5|13166.5|13176.5|13165.5|21
1683717600000|2023-05-10 11:20:00|13178.5|13166.5|13177.5|13166.5|13178.5|13166.5|13177.5|13166.5|62
1683717900000|2023-05-10 11:25:00||13165.5||13166.5||13166.5||13165.5|27
1683718200000|2023-05-10 11:30:00|13176.5|13165.5|13179.5|13168.5|13181.5|13170.5|13176.5|13165.5|103
1683718500000|2023-05-10 11:35:00|13180.5|13169.5|13181.5|13169.5|13181.5|13170.5|13179.5|13168.5|56
1683718800000|2023-05-10 11:40:00|13182.5|13170.5|13180.5|13169.5|13182.5|13171.5|13180.5|13168.5|65
1683719100000|2023-05-10 11:45:00|13181.5|13170.5|13182.5|13171.5|13183.5|13171.5|13180.5|13169.5|43
1683719400000|2023-05-10 11:50:00|13181.5|13170.5|13180.5|13169.5|13186.5|13175.5|13179.5|13168.5|377
1683719700000|2023-05-10 11:55:00|13181.5|13170.5|13179.5|13168.5|13181.5|13170.5|13178.5|13167.5|96
1683720000000|2023-05-10 12:00:00|13178.5|13167.5|13177.5|13165.5|13179.5|13168.5|13175.5|13164.5|98
1683720300000|2023-05-10 12:05:00|13176.5|13166.5|13177.5|13165.5|13177.5|13166.5|13176.5|13164.5|40
1683720600000|2023-05-10 12:10:00|13178.5|13166.5|13179.5|13168.5|13179.5|13168.5|13177.5|13165.5|132
1683720900000|2023-05-10 12:15:00|13180.5|13169.5|13178.5|13166.5|13180.5|13169.5|13177.5|13166.5|187
1683721200000|2023-05-10 12:20:00|13177.5|13167.5|13177.5|13166.5|13179.5|13167.5|13175.5|13163.5|49
1683721500000|2023-05-10 12:25:00|13176.5|13165.5|13176.5|13164.5|13182.5|13170.5|13172.5|13160.5|175
1683721800000|2023-05-10 12:30:00|13175.5|13168.5|13195.5|13183.5|13208.5|13196.5|13175.5|13168.5|709
1683722100000|2023-05-10 12:35:00|13194.5|13184.5|13199.5|13188.5|13202.5|13191.5|13194.5|13183.5|237
1683722400000|2023-05-10 12:40:00|13200.5|13189.5|13212.5|13200.5|13212.5|13201.5|13200.5|13189.5|748
1683722700000|2023-05-10 12:45:00|13211.5|13201.5|13212.5|13201.5|13212.5|13201.5|13205.5|13193.5|434
1683723000000|2023-05-10 12:50:00|13211.5|13200.5|13210.5|13198.5|13216.5|13205.5|13209.5|13198.5|235
1683723300000|2023-05-10 12:55:00|13209.5|13199.5|13210.5|13199.5|13214.5|13203.5|13209.5|13198.5|232
1683723600000|2023-05-10 13:00:00|13211.5|13200.5|13207.5|13196.5|13212.5|13201.5|13205.5|13194.5|107
1683723900000|2023-05-10 13:05:00|13208.5|13197.5|13204.5|13193.5|13208.5|13197.5|13203.5|13192.5|204
1683724200000|2023-05-10 13:10:00|13203.5|13192.5|13206.5|13195.5|13208.5|13197.5|13202.5|13191.5|162
1683724500000|2023-05-10 13:15:00|13205.5|13194.5|13196.5|13185.5|13205.5|13194.5|13194.5|13183.5|250
1683724800000|2023-05-10 13:20:00|13197.5|13184.5|13193.5|13182.5|13199.5|13187.5|13192.5|13181.5|102
1683725100000|2023-05-10 13:25:00|13192.5|13181.5|13190.5|13179.5|13196.5|13185.5|13190.5|13179.5|378
1683725400000|2023-05-10 13:30:00|13191.5|13180.5|13201.5|13190.5|13201.5|13190.5|13188.5|13177.5|1290
1683725700000|2023-05-10 13:35:00|13200.5|13189.5|13208.5|13197.5|13217.5|13206.5|13200.5|13189.5|1025
1683726000000|2023-05-10 13:40:00|13209.5|13198.5|13199.5|13187.5|13212.5|13201.5|13194.5|13183.5|883
1683726300000|2023-05-10 13:45:00|13200.5|13188.5|13192.5|13180.5|13200.5|13189.5|13191.5|13180.5|1138
1683726600000|2023-05-10 13:50:00|13191.5|13181.5|13193.5|13182.5|13194.5|13183.5|13190.5|13179.5|560
1683726900000|2023-05-10 13:55:00|13194.5|13181.5|13201.5|13190.5|13203.5|13192.5|13192.5|13181.5|907
1683727200000|2023-05-10 14:00:00|13202.5|13191.5|13210.5|13199.5|13210.5|13199.5|13199.5|13188.5|514
1683727500000|2023-05-10 14:05:00|13209.5|13198.5|13209.5|13198.5|13213.5|13202.5|13206.5|13195.5|308
1683727800000|2023-05-10 14:10:00|13208.5|13197.5|13206.5|13194.5|13210.5|13199.5|13206.5|13194.5|208
1683728100000|2023-05-10 14:15:00|13205.5|13195.5|13194.5|13183.5|13207.5|13196.5|13191.5|13180.5|576
1683728400000|2023-05-10 14:20:00|13195.5|13184.5|13205.5|13194.5|13206.5|13195.5|13195.5|13184.5|319
1683728700000|2023-05-10 14:25:00|13206.5|13195.5|13202.5|13191.5|13207.5|13196.5|13202.5|13191.5|231
1683729000000|2023-05-10 14:30:00|13201.5|13190.5|13193.5|13182.5|13203.5|13192.5|13193.5|13182.5|406
1683729300000|2023-05-10 14:35:00|13194.5|13183.5|13191.5|13179.5|13195.5|13184.5|13190.5|13179.5|317
1683729600000|2023-05-10 14:40:00|13190.5|13180.5|13187.5|13176.5|13195.5|13184.5|13187.5|13176.5|260
1683729900000|2023-05-10 14:45:00|13186.5|13175.5|13182.5|13171.5|13187.5|13176.5|13181.5|13170.5|377
1683730200000|2023-05-10 14:50:00|13181.5|13170.5|13174.5|13163.5|13181.5|13170.5|13173.5|13162.5|427
1683730500000|2023-05-10 14:55:00|13173.5|13162.5|13183.5|13171.5|13183.5|13171.5|13169.5|13158.5|386
1683730800000|2023-05-10 15:00:00|13182.5|13172.5|13188.5|13177.5|13191.5|13180.5|13182.5|13171.5|298
1683731100000|2023-05-10 15:05:00|13189.5|13178.5|13192.5|13181.5|13193.5|13182.5|13186.5|13175.5|388
1683731400000|2023-05-10 15:10:00|13191.5|13180.5|13184.5|13173.5|13192.5|13181.5|13184.5|13173.5|481
1683731700000|2023-05-10 15:15:00|13185.5|13172.5|13189.5|13178.5|13190.5|13179.5|13184.5|13172.5|88
1683732000000|2023-05-10 15:20:00|13190.5|13179.5|13191.5|13180.5|13192.5|13181.5|13187.5|13176.5|64
1683732300000|2023-05-10 15:25:00|13192.5|13181.5|13196.5|13185.5|13197.5|13186.5|13191.5|13180.5|157
1683732600000|2023-05-10 15:30:00|13195.5|13184.5|13192.5|13181.5|13196.5|13185.5|13192.5|13181.5|149
1683732900000|2023-05-10 15:35:00|13193.5|13182.5|13194.5|13183.5|13195.5|13184.5|13191.5|13180.5|67
1683733200000|2023-05-10 15:40:00|13193.5|13182.5|13197.5|13186.5|13198.5|13187.5|13193.5|13182.5|141
1683733500000|2023-05-10 15:45:00|13198.5|13187.5|13197.5|13186.5|13200.5|13189.5|13194.5|13183.5|290
1683733800000|2023-05-10 15:50:00|13196.5|13185.5|13187.5|13176.5|13197.5|13186.5|13185.5|13174.5|363
1683734100000|2023-05-10 15:55:00|13186.5|13175.5|13185.5|13174.5|13189.5|13178.5|13184.5|13173.5|197
1683734400000|2023-05-10 16:00:00|13184.5|13173.5|13185.5|13174.5|13185.5|13174.5|13180.5|13168.5|144
1683734700000|2023-05-10 16:05:00|13184.5|13173.5|13181.5|13170.5|13185.5|13174.5|13181.5|13170.5|371
1683735000000|2023-05-10 16:10:00|13180.5|13169.5|13184.5|13173.5|13185.5|13174.5|13180.5|13169.5|69
1683735300000|2023-05-10 16:15:00|13183.5|13172.5|13185.5|13173.5|13185.5|13174.5|13182.5|13171.5|73
1683735600000|2023-05-10 16:20:00|13184.5|13174.5|13190.5|13178.5|13190.5|13179.5|13183.5|13172.5|118
1683735900000|2023-05-10 16:25:00|13189.5|13179.5|13188.5|13176.5|13189.5|13179.5|13187.5|13175.5|48
1683736200000|2023-05-10 16:30:00|13187.5|13177.5|13185.5|13174.5|13188.5|13177.5|13185.5|13174.5|13
1683736500000|2023-05-10 16:35:00|13184.5|13173.5|13184.5|13173.5|13185.5|13174.5|13182.5|13171.5|27
1683736800000|2023-05-10 16:40:00|13185.5|13174.5|13182.5|13171.5|13185.5|13174.5|13181.5|13170.5|76
1683737100000|2023-05-10 16:45:00|13181.5|13170.5|13179.5|13168.5|13182.5|13171.5|13179.5|13168.5|38
1683737400000|2023-05-10 16:50:00|13180.5|13169.5|13179.5|13168.5|13183.5|13172.5|13178.5|13167.5|184
1683737700000|2023-05-10 16:55:00|13180.5|13169.5|13178.5|13167.5|13180.5|13169.5|13177.5|13166.5|136
1683738000000|2023-05-10 17:00:00|13177.5|13166.5|13176.5|13165.5|13178.5|13167.5|13174.5|13163.5|103
1683738300000|2023-05-10 17:05:00|13177.5|13166.5|13178.5|13167.5|13179.5|13167.5|13176.5|13165.5|123
1683738600000|2023-05-10 17:10:00|13177.5|13166.5|13176.5|13165.5|13179.5|13168.5|13175.5|13164.5|129
1683738900000|2023-05-10 17:15:00|13175.5|13164.5|13172.5|13160.5|13175.5|13164.5|13171.5|13160.5|153
1683739200000|2023-05-10 17:20:00|13171.5|13159.5|13169.5|13158.5|13172.5|13160.5|13169.5|13157.5|204
1683739500000|2023-05-10 17:25:00|13168.5|13157.5|13165.5|13154.5|13169.5|13158.5|13163.5|13152.5|323
1683739800000|2023-05-10 17:30:00|13164.5|13153.5|13166.5|13155.5|13166.5|13155.5|13163.5|13152.5|149
1683740100000|2023-05-10 17:35:00|13167.5|13156.5|13163.5|13152.5|13168.5|13157.5|13163.5|13152.5|83
1683740400000|2023-05-10 17:40:00|13164.5|13153.5|13169.5|13158.5|13169.5|13158.5|13163.5|13152.5|148
1683740700000|2023-05-10 17:45:00|13170.5|13159.5|13175.5|13164.5|13176.5|13165.5|13168.5|13157.5|209
1683741000000|2023-05-10 17:50:00|13174.5|13163.5|13178.5|13167.5|13179.5|13168.5|13174.5|13163.5|165
1683741300000|2023-05-10 17:55:00|13179.5|13168.5|13180.5|13169.5|13181.5|13170.5|13178.5|13168.5|79
1683741600000|2023-05-10 18:00:00|13181.5|13170.5|13184.5|13173.5|13184.5|13173.5|13181.5|13170.5|137
1683741900000|2023-05-10 18:05:00|13183.5|13172.5|13186.5|13175.5|13186.5|13175.5|13183.5|13172.5|100
1683742200000|2023-05-10 18:10:00|13187.5|13176.5|13188.5|13177.5|13188.5|13177.5|13185.5|13174.5|113
1683742500000|2023-05-10 18:15:00|13189.5|13178.5|13191.5|13180.5|13191.5|13180.5|13187.5|13176.5|132
1683742800000|2023-05-10 18:20:00|13190.5|13179.5|13191.5|13180.5|13193.5|13182.5|13189.5|13178.5|98
1683743100000|2023-05-10 18:25:00|13190.5|13179.5|13190.5|13179.5|13193.5|13182.5|13190.5|13179.5|100
1683743400000|2023-05-10 18:30:00|13191.5|13180.5|13193.5|13182.5|13193.5|13182.5|13191.5|13180.5|39
1683743700000|2023-05-10 18:35:00|13194.5|13183.5|13194.5|13182.5|13195.5|13184.5|13193.5|13182.5|92
1683744000000|2023-05-10 18:40:00|13195.5|13183.5|13197|13187|13198.5|13187.5|13194.5|13182.5|44
1683744300000|2023-05-10 18:45:00|13197.5|13187.5|13196|13186|13198|13188|13195|13185|263
1683744600000|2023-05-10 18:50:00|13196.5|13186.5|13198|13188|13199|13189|13196|13186|172
1683744900000|2023-05-10 18:55:00|13199|13189|13198|13188|13199|13189|13197|13187|92
1683745200000|2023-05-10 19:00:00|13197|13187|13198|13188|13198.5|13188.5|13196|13186|68
1683745500000|2023-05-10 19:05:00|13198.5|13188.5|13197|13187|13200|13190|13197|13187|116
1683745800000|2023-05-10 19:10:00|13197.5|13187.5|13198.5|13188.5|13200|13190|13197|13187|106
1683746100000|2023-05-10 19:15:00|13198|13188|13202|13192|13202|13192|13197|13187|130
1683746400000|2023-05-10 19:20:00|13202.5|13192.5|13204|13194|13204|13194|13202.5|13192.5|153
1683746700000|2023-05-10 19:25:00|13204.5|13194.5|13204.5|13194.5|13207|13197|13204.5|13194.5|206
1683747000000|2023-05-10 19:30:00|13204|13194|13203|13193|13206|13196|13203|13193|163
1683747300000|2023-05-10 19:35:00|13202|13192|13204.5|13194.5|13206|13196|13202|13192|78
1683747600000|2023-05-10 19:40:00|13205|13195|13207|13197|13207|13197|13205|13195|120
1683747900000|2023-05-10 19:45:00|13208|13198|13207.5|13197.5|13209|13199|13207|13197|157
1683748200000|2023-05-10 19:50:00|13206|13196|13201.5|13191.5|13206|13196|13199|13189|339
1683748500000|2023-05-10 19:55:00|13202|13192|13203|13193|13204.5|13194.5|13201|13191|200
1683748800000|2023-05-10 20:00:00|13203.5|13193.5|13203.5|13193.5|13204|13194|13202.5|13192.5|43
1683749100000|2023-05-10 20:05:00|13204|13194|13204.5|13194.5|13204.5|13194.5|13203.5|13193.5|6
1683749400000|2023-05-10 20:10:00|||||||||2
1683749700000|2023-05-10 20:15:00|13205.5|13195.5|13204.5|13194.5|13206|13196|13204.5|13194.5|19
1683750000000|2023-05-10 20:20:00|13203|13193|13203.5|13193.5|13203.5|13193.5|13203|13193|20
1683750300000|2023-05-10 20:25:00|13203|13193|13202.5|13192.5|13203|13193|13202|13192|54
1683750600000|2023-05-10 20:30:00|||||||||1
1683750900000|2023-05-10 20:35:00|||||||||5
1683751200000|2023-05-10 20:40:00|||||||||13
1683751500000|2023-05-10 20:45:00|13203|13193|13202.5|13192.5|13203|13193|13202|13192|10
1683751800000|2023-05-10 20:50:00|||||||||6
1683752100000|2023-05-10 20:55:00|13203|13193|13203.5|13193.5|13204|13194|13203|13193|22
1683752400000|2023-05-10 21:00:00|13204.5|13194.5|13200.5|13190.5|13205|13195|13200.5|13190.5|22
1683752700000|2023-05-10 21:05:00|13200|13190|13200|13190|13200|13190|13200|13190|2
1683753000000|2023-05-10 21:10:00|||||||||2
1683753300000|2023-05-10 21:15:00|13207.7|13183.7|13204.5|13180.5|13207.7|13183.7|13204|13180|0
1683753600000|2023-05-10 21:20:00|13204.6|13180.6|13203.7|13179.7|13204.6|13180.6|13203.7|13179.7|0
1683754200000|2023-05-10 21:30:00|13203.6|13179.6|13203.5|13179.5|13203.6|13179.6|13203.1|13179.1|0
1683754500000|2023-05-10 21:35:00|13202.2|13178.2|13201.1|13177.1|13202.8|13178.8|13201|13177|0
1683754800000|2023-05-10 21:40:00|13201.2|13177.2|13201.5|13177.5|13201.9|13177.9|13200.3|13176.3|0
1683755100000|2023-05-10 21:45:00|13201.6|13177.6|13202.2|13178.2|13202.2|13178.2|13201.5|13177.5|0
1683755400000|2023-05-10 21:50:00|13202.4|13178.4|13200.9|13176.9|13202.4|13178.4|13200.9|13176.9|0
1683755700000|2023-05-10 21:55:00|13201|13177|13202.5|13178.5|13202.9|13178.9|13200.9|13176.9|0
1683756000000|2023-05-10 22:00:00|13202.6|13178.6|13204.6|13180.6|13204.6|13180.6|13202.6|13178.6|0
1683756300000|2023-05-10 22:05:00|13204.2|13180.2|13205.7|13181.7|13206.2|13182.2|13204.1|13180.1|0
1683756600000|2023-05-10 22:10:00|13205.9|13181.9|13206.2|13182.2|13206.2|13182.2|13205.7|13181.7|0
1683756900000|2023-05-10 22:15:00|13206.4|13182.4|13205.7|13181.7|13206.7|13182.7|13205.7|13181.7|0
1683757200000|2023-05-10 22:20:00|13206.2|13182.2|13209.4|13185.4|13209.4|13185.4|13206.2|13182.2|0
1683757500000|2023-05-10 22:25:00|13208.4|13184.4|13209.4|13185.4|13209.9|13185.9|13208.3|13184.3|0
1683757800000|2023-05-10 22:30:00|13208.9|13184.9|13208.3|13184.3|13208.9|13184.9|13207.3|13183.3|0
1683758100000|2023-05-10 22:35:00|13208.7|13184.7|13208.8|13184.8|13209.3|13185.3|13208.3|13184.3|0
1683758400000|2023-05-10 22:40:00|13209.3|13185.3|13209.3|13185.3|13209.8|13185.8|13208.8|13184.8|0
1683758700000|2023-05-10 22:45:00|13209.5|13185.5|13208.8|13184.8|13209.6|13185.6|13208.3|13184.3|0
1683759000000|2023-05-10 22:50:00|13208.5|13184.5|13208.8|13184.8|13209.3|13185.3|13208.3|13184.3|0
1683759300000|2023-05-10 22:55:00|13209.3|13185.3|13209.3|13185.3|13209.8|13185.8|13209.3|13185.3|0
1683759600000|2023-05-10 23:00:00|13209.2|13185.2|13208.1|13184.1|13209.7|13185.7|13208.1|13184.1|0
1683759900000|2023-05-10 23:05:00|13208.6|13184.6|13208.1|13184.1|13209.2|13185.2|13207.6|13183.6|0
1683760200000|2023-05-10 23:10:00|13208.6|13184.6|13208.1|13184.1|13208.6|13184.6|13207.6|13183.6|0
1683760500000|2023-05-10 23:15:00|13208.6|13184.6|13207.6|13183.6|13208.6|13184.6|13207.1|13183.1|0
1683760800000|2023-05-10 23:20:00|13208.1|13184.1|13210.7|13186.7|13210.7|13186.7|13207.8|13183.8|0
1683761100000|2023-05-10 23:25:00|13210.5|13186.5|13209.7|13185.7|13210.7|13186.7|13209.2|13185.2|0
1683761400000|2023-05-10 23:30:00|13210.1|13186.1|13210.2|13186.2|13210.2|13186.2|13209.4|13185.4|0
1683761700000|2023-05-10 23:35:00|13209.7|13185.7|13210.2|13186.2|13210.2|13186.2|13208.6|13184.6|0
1683762000000|2023-05-10 23:40:00|13210.4|13186.4|13215.3|13191.3|13215.6|13191.6|13210.2|13186.2|0
1683762300000|2023-05-10 23:45:00|13215.1|13191.1|13214.5|13190.5|13215.6|13191.6|13214|13190|0
1683762600000|2023-05-10 23:50:00|13214.1|13190.1|13216.6|13192.6|13218.7|13194.7|13214|13190|0
1683762900000|2023-05-10 23:55:00|13217.1|13193.1|13215.1|13191.1|13217.2|13193.2|13214.5|13190.5|0
1683763200000|2023-05-11 00:00:00|13215.5|13191.5|13222.2|13198.2|13226.4|13202.4|13215.5|13191.5|0
1683763500000|2023-05-11 00:05:00|13222.7|13198.7|13225.9|13201.9|13225.9|13201.9|13222.7|13198.7|0
1683763800000|2023-05-11 00:10:00|13225.4|13201.4|13223.3|13199.3|13225.4|13201.4|13222.7|13198.7|0
1683764100000|2023-05-11 00:15:00|13223.7|13199.7|13220.3|13196.3|13223.8|13199.8|13220.3|13196.3|0
1683764400000|2023-05-11 00:20:00|13220.7|13196.7|13224.3|13200.3|13224.7|13200.7|13220.7|13196.7|0
1683764700000|2023-05-11 00:25:00|13224|13200|13222.7|13198.7|13224.8|13200.8|13222.2|13198.2|0
1683765000000|2023-05-11 00:30:00|13223.2|13199.2|13223.4|13199.4|13223.4|13199.4|13220.7|13196.7|0
1683765300000|2023-05-11 00:35:00|13223.9|13199.9|13230|13206|13230.5|13206.5|13223.9|13199.9|0
1683765600000|2023-05-11 00:40:00|13229.6|13205.6|13228.2|13204.2|13229.8|13205.8|13227|13203|0
1683765900000|2023-05-11 00:45:00|13228.6|13204.6|13231.4|13207.4|13231.4|13207.4|13228.2|13204.2|0
1683766200000|2023-05-11 00:50:00|13231.2|13207.2|13235.6|13211.6|13237|13213|13230.3|13206.3|0
1683766500000|2023-05-11 00:55:00|13236|13212|13233.5|13209.5|13236|13212|13232.3|13208.3|0
1683766800000|2023-05-11 01:00:00|13234|13210|13204|13194|13234|13211|13202|13192|2347
1683767100000|2023-05-11 01:05:00|13203.5|13193.5|13212.5|13202.5|13219.5|13209.5|13200|13190|1566
1683767400000|2023-05-11 01:10:00|13213|13203|13208|13198|13217.5|13207.5|13207.5|13197.5|642
1683767700000|2023-05-11 01:15:00|13208.5|13198.5|13217.5|13207.5|13228.5|13218.5|13205.5|13195.5|2065
1683768000000|2023-05-11 01:20:00|13217|13207|13213.5|13203.5|13217|13207|13206|13196|1116
1683768300000|2023-05-11 01:25:00|13213|13203|13213|13203|13225|13215|13210|13200|1842
1683768600000|2023-05-11 01:30:00|13213.5|13203.5|13206.5|13196.5|13225|13215|13184.5|13174.5|16559
1683768900000|2023-05-11 01:35:00|13204.5|13194.5|13220|13210|13223.5|13213.5|13193|13183|7591
1683769200000|2023-05-11 01:40:00|13222|13212|13209|13199|13225|13215|13187|13177|4018
1683769500000|2023-05-11 01:45:00|13208.5|13198.5|13212.5|13202.5|13230.5|13220.5|13205.5|13195.5|6067
1683769800000|2023-05-11 01:50:00|13211.5|13201.5|13246.5|13236.5|13249.5|13239.5|13206.5|13196.5|6354
1683770100000|2023-05-11 01:55:00|13247.5|13237.5|13254.5|13244.5|13282.5|13272.5|13246.5|13236.5|9662
1683770400000|2023-05-11 02:00:00|13253.5|13243.5|13250.5|13240.5|13260.5|13250.5|13226.5|13216.5|3192
1683770700000|2023-05-11 02:05:00|13249.5|13239.5|13257.5|13247.5|13266.5|13256.5|13232.5|13222.5|2841
1683771000000|2023-05-11 02:10:00|13256.5|13246.5|13254.5|13244.5|13258.5|13248.5|13230.5|13220.5|2676
1683771300000|2023-05-11 02:15:00|13255.5|13245.5|13246.5|13236.5|13261.5|13251.5|13243.5|13233.5|2303
1683771600000|2023-05-11 02:20:00|13247.5|13237.5|13240.5|13230.5|13251.5|13241.5|13237.5|13227.5|3313
1683771900000|2023-05-11 02:25:00|13239.5|13229.5|13226.5|13216.5|13242.5|13232.5|13225.5|13215.5|2239
1683772200000|2023-05-11 02:30:00|13225.5|13215.5|13238.5|13228.5|13247.5|13237.5|13213.5|13203.5|3496
1683772500000|2023-05-11 02:35:00|13237.5|13227.5|13244.5|13234.5|13246.5|13236.5|13232.5|13222.5|1501
1683772800000|2023-05-11 02:40:00|13243.5|13233.5|13240.5|13230.5|13246.5|13236.5|13225.5|13215.5|960
1683773100000|2023-05-11 02:45:00|13239.5|13229.5|13228.5|13218.5|13239.5|13229.5|13226.5|13216.5|1103
1683773400000|2023-05-11 02:50:00|13227.5|13217.5|13222.5|13212.5|13227.5|13217.5|13214.5|13204.5|988
1683773700000|2023-05-11 02:55:00|13221.5|13211.5|13221.5|13211.5|13226.5|13216.5|13217.5|13207.5|980
1683774000000|2023-05-11 03:00:00|13222.5|13212.5|13230.5|13220.5|13234.5|13224.5|13216.5|13206.5|1578
1683774300000|2023-05-11 03:05:00|13229.5|13219.5|13237.5|13227.5|13253.5|13243.5|13228.5|13218.5|2325
1683774600000|2023-05-11 03:10:00|13238.5|13228.5|13224.5|13214.5|13240.5|13230.5|13216.5|13206.5|1000
1683774900000|2023-05-11 03:15:00|13223.5|13213.5|13208.5|13198.5|13225.5|13215.5|13208.5|13198.5|1281
1683775200000|2023-05-11 03:20:00|13207.5|13197.5|13206.5|13196.5|13209.5|13199.5|13202.5|13192.5|1189
1683775500000|2023-05-11 03:25:00|13207.5|13197.5|13211.5|13201.5|13214.5|13204.5|13203.5|13193.5|731
1683775800000|2023-05-11 03:30:00|13212.5|13202.5|13212.5|13202.5|13219.5|13209.5|13209.5|13199.5|420
1683776100000|2023-05-11 03:35:00|13213.5|13203.5|13208.5|13198.5|13214.5|13204.5|13205.5|13195.5|302
1683776400000|2023-05-11 03:40:00|13210.5|13200.5|13211.5|13201.5|13213.5|13203.5|13210.5|13200.5|142
1683776700000|2023-05-11 03:45:00|13212.5|13202.5|13209.5|13199.5|13212.5|13202.5|13207.5|13197.5|209
1683777000000|2023-05-11 03:50:00|13208.5|13198.5|13209.5|13199.5|13210.5|13200.5|13208.5|13198.5|100
1683777300000|2023-05-11 03:55:00|13210.5|13200.5|13208.5|13198.5|13210.5|13200.5|13208.5|13198.5|335
1683777600000|2023-05-11 04:00:00|13209.5|13199.5|13209.5|13199.5|13210.5|13200.5|13205.5|13195.5|216
1683777900000|2023-05-11 04:05:00|13208.5|13198.5|13206.5|13196.5|13209.5|13199.5|13206.5|13196.5|200
1683778200000|2023-05-11 04:10:00|13205.5|13195.5|13201.5|13191.5|13206.5|13196.5|13201.5|13191.5|326
1683778500000|2023-05-11 04:15:00|13200.5|13190.5|13203.5|13193.5|13203.5|13193.5|13200.5|13190.5|310
1683778800000|2023-05-11 04:20:00|13202.5|13192.5|13205.5|13195.5|13205.5|13195.5|13202.5|13192.5|194
1683779100000|2023-05-11 04:25:00|13204.5|13194.5|13203.5|13193.5|13204.5|13194.5|13202.5|13192.5|128
1683779400000|2023-05-11 04:30:00|13204.5|13194.5|13207.5|13197.5|13209.5|13199.5|13202.5|13192.5|183
1683779700000|2023-05-11 04:35:00|13206.5|13196.5|13208.5|13198.5|13209.5|13199.5|13206.5|13196.5|75
1683780000000|2023-05-11 04:40:00|13207.5|13197.5|13209.5|13199.5|13209.5|13199.5|13206.5|13196.5|126
1683780300000|2023-05-11 04:45:00|13208.5|13198.5|13207.5|13197.5|13208.5|13198.5|13204.5|13194.5|315
1683780600000|2023-05-11 04:50:00|13208.5|13198.5|13206.5|13196.5|13208.5|13198.5|13205.5|13195.5|111
1683780900000|2023-05-11 04:55:00|13205.5|13195.5|13206.5|13196.5|13207.5|13197.5|13205.5|13195.5|221
1683781200000|2023-05-11 05:00:00|13207.5|13197.5|13196.5|13186.5|13209.5|13199.5|13194.5|13184.5|2400
1683781500000|2023-05-11 05:05:00|13198.5|13188.5|13198.5|13188.5|13205.5|13195.5|13195.5|13185.5|1086
1683781800000|2023-05-11 05:10:00|13197.5|13187.5|13193.5|13183.5|13197.5|13187.5|13175.5|13165.5|2023
1683782100000|2023-05-11 05:15:00|13194.5|13184.5|13206.5|13196.5|13211.5|13201.5|13190.5|13180.5|2451
1683782400000|2023-05-11 05:20:00|13207.5|13197.5|13188.5|13178.5|13208.5|13198.5|13182.5|13172.5|1540
1683782700000|2023-05-11 05:25:00|13189.5|13179.5|13194.5|13184.5|13205.5|13195.5|13188.5|13178.5|1698
1683783000000|2023-05-11 05:30:00|13196.5|13186.5|13188.5|13178.5|13196.5|13186.5|13176.5|13166.5|1904
1683783300000|2023-05-11 05:35:00|13187.5|13177.5|13204.5|13194.5|13205.5|13195.5|13181.5|13171.5|1598
1683783600000|2023-05-11 05:40:00|13202.5|13192.5|13206.5|13196.5|13206.5|13196.5|13195.5|13185.5|1611
1683783900000|2023-05-11 05:45:00|13205.5|13195.5|13228.5|13218.5|13229.5|13219.5|13205.5|13195.5|3288
1683784200000|2023-05-11 05:50:00|13227.5|13217.5|13213.5|13203.5|13228.5|13218.5|13212.5|13202.5|1181
1683784500000|2023-05-11 05:55:00|13212.5|13202.5|13202.5|13192.5|13212.5|13202.5|13196.5|13186.5|1034
1683784800000|2023-05-11 06:00:00|13201.5|13191.5|13191.5|13181.5|13203.5|13193.5|13190.5|13180.5|937
1683785100000|2023-05-11 06:05:00|13190.5|13180.5|13194.5|13184.5|13198.5|13188.5|13186.5|13176.5|1595
1683785400000|2023-05-11 06:10:00|13193.5|13183.5|13198.5|13188.5|13202.5|13192.5|13185.5|13175.5|1439
1683785700000|2023-05-11 06:15:00|13197.5|13187.5|13189.5|13179.5|13199.5|13189.5|13188.5|13178.5|975
1683786000000|2023-05-11 06:20:00|13190.5|13180.5|13203.5|13193.5|13204.5|13194.5|13190.5|13180.5|1135
1683786300000|2023-05-11 06:25:00|13204.5|13194.5|13208.5|13198.5|13212.5|13202.5|13202.5|13192.5|1652
1683786600000|2023-05-11 06:30:00|13207.5|13197.5|13182.5|13172.5|13208.5|13198.5|13178.5|13168.5|2621
1683786900000|2023-05-11 06:35:00|13183.5|13173.5|13181.5|13171.5|13190.5|13180.5|13178.5|13168.5|1548
1683787200000|2023-05-11 06:40:00|13180.5|13170.5|13177.5|13167.5|13182.5|13172.5|13166.5|13156.5|2652
1683787500000|2023-05-11 06:45:00|13176.5|13166.5|13177.5|13167.5|13183.5|13173.5|13172.5|13162.5|2539
1683787800000|2023-05-11 06:50:00|13176.5|13166.5|13180.5|13170.5|13181.5|13171.5|13173.5|13163.5|2951
1683788100000|2023-05-11 06:55:00|13182.5|13172.5|13178.5|13168.5|13185.5|13175.5|13172.5|13162.5|3803
1683788400000|2023-05-11 07:00:00|13177.5|13167.5|13187.5|13176.5|13188.5|13177.5|13174.5|13163.5|2205
1683788700000|2023-05-11 07:05:00|13186.5|13175.5|13182.5|13170.5|13186.5|13175.5|13180.5|13169.5|964
1683789000000|2023-05-11 07:10:00|13183.5|13171.5|13188.5|13177.5|13191.5|13180.5|13181.5|13170.5|430
1683789300000|2023-05-11 07:15:00|13189.5|13178.5|13191.5|13179.5|13196.5|13185.5|13188.5|13176.5|538
1683789600000|2023-05-11 07:20:00|13192.5|13180.5|13193.5|13182.5|13195.5|13184.5|13190.5|13179.5|393
1683789900000|2023-05-11 07:25:00|13192.5|13181.5|13198.5|13187.5|13200.5|13189.5|13192.5|13181.5|863
1683790200000|2023-05-11 07:30:00|13199.5|13188.5|13209.5|13197.5|13209.5|13198.5|13196.5|13185.5|1022
1683790500000|2023-05-11 07:35:00|13208.5|13198.5|13206.5|13195.5|13210.5|13199.5|13201.5|13189.5|1084
1683790800000|2023-05-11 07:40:00|13207.5|13196.5|13205.5|13194.5|13209.5|13198.5|13205.5|13193.5|321
1683791100000|2023-05-11 07:45:00|13204.5|13193.5|13209.5|13198.5|13211.5|13200.5|13203.5|13192.5|407
1683791400000|2023-05-11 07:50:00|13208.5|13197.5|13206.5|13195.5|13212.5|13201.5|13205.5|13194.5|336
1683791700000|2023-05-11 07:55:00|13207.5|13196.5|13213.5|13201.5|13213.5|13202.5|13205.5|13194.5|641
1683792000000|2023-05-11 08:00:00|13214.5|13202.5|13201.5|13190.5|13215.5|13204.5|13199.5|13188.5|1037
1683792300000|2023-05-11 08:05:00|13202.5|13191.5|13206.5|13194.5|13208.5|13196.5|13201.5|13190.5|445
1683792600000|2023-05-11 08:10:00|13205.5|13195.5|13210.5|13199.5|13211.5|13199.5|13204.5|13193.5|624
1683792900000|2023-05-11 08:15:00|13211.5|13198.5|13210.5|13199.5|13213.5|13202.5|13206.5|13195.5|332
1683793200000|2023-05-11 08:20:00|13209.5|13198.5|13208.5|13197.5|13211.5|13199.5|13205.5|13194.5|368
1683793500000|2023-05-11 08:25:00|13209.5|13198.5|13209.5|13197.5|13212.5|13201.5|13208.5|13196.5|253
1683793800000|2023-05-11 08:30:00|13216|13192|13217.1|13193.1|13218.7|13194.7|13214.6|13190.6|0
1683794100000|2023-05-11 08:35:00|13216.7|13192.7|13212.8|13188.8|13216.7|13192.7|13210.5|13186.5|224
1683794400000|2023-05-11 08:40:00|13212.3|13188.3|13211.2|13187.2|13214.1|13190.1|13211.2|13187.2|0
1683794700000|2023-05-11 08:45:00|13211|13187|13212.5|13188.5|13212.5|13188.5|13211|13187|0
1683795000000|2023-05-11 08:50:00|13212.2|13188.2|13211.3|13187.3|13212.5|13188.5|13209.7|13185.7|0
1683795300000|2023-05-11 08:55:00|13211.8|13187.8|13212.2|13188.2|13213.9|13189.9|13209|13185|0
1683795600000|2023-05-11 09:00:00|13202.5|13190.5|13207.5|13196.5|13211.5|13198.5|13202.5|13190.5|276
1683795900000|2023-05-11 09:05:00|13206.5|13195.5|13206.5|13195.5|13206.5|13195.5|13206.5|13194.5|13
1683796200000|2023-05-11 09:10:00|13207.5|13194.5|13207.5|13196.5|13207.5|13196.5|13207.5|13194.5|16
1683796500000|2023-05-11 09:15:00|13206.5|13195.5|13207.5|13195.5|13209.5|13198.5|13206.5|13195.5|60
1683796800000|2023-05-11 09:20:00|13208.5|13196.5|13214.5|13202.5|13216.5|13205.5|13208.5|13196.5|165
1683797100000|2023-05-11 09:25:00|13213.5|13201.5|13213.5|13202.5|13219.5|13208.5|13213.5|13201.5|204
1683797400000|2023-05-11 09:30:00|13214.5|13203.5|13219.5|13207.5|13219.5|13208.5|13213.5|13203.5|133
1683797700000|2023-05-11 09:35:00|13218.5|13208.5|13217.5|13206.5|13218.5|13208.5|13216.5|13205.5|52
1683798000000|2023-05-11 09:40:00|13218.5|13205.5|13216.5|13204.5|13218.5|13206.5|13215.5|13204.5|45
1683798300000|2023-05-11 09:45:00|13217.5|13206.5|13224.5|13213.5|13225.5|13213.5|13216.5|13205.5|743
1683798600000|2023-05-11 09:50:00|13223.5|13212.5|13222.5|13211.5|13225.5|13214.5|13222.5|13211.5|128
1683798900000|2023-05-11 09:55:00|13221.5|13210.5|13215.5|13204.5|13222.5|13211.5|13215.5|13203.5|70
1683799200000|2023-05-11 10:00:00|13216.5|13205.5|13219.5|13207.5|13219.5|13207.5|13215.5|13204.5|48
1683799500000|2023-05-11 10:05:00|13218.5|13206.5|13216.5|13205.5|13219.5|13208.5|13216.5|13205.5|14
1683799800000|2023-05-11 10:10:00|13215.5|13204.5|13212.5|13201.5|13216.5|13205.5|13212.5|13201.5|47
1683800100000|2023-05-11 10:15:00|13211.5|13200.5|13209.5|13197.5|13211.5|13201.5|13209.5|13197.5|37
1683800400000|2023-05-11 10:20:00|13210.5|13198.5|13210.5|13199.5|13213.5|13201.5|13209.5|13198.5|13
1683800700000|2023-05-11 10:25:00|13211.5|13200.5|13210.5|13198.5|13212.5|13200.5|13210.5|13198.5|9
1683801000000|2023-05-11 10:30:00|13211.5|13199.5|13209.5|13198.5|13211.5|13200.5|13209.5|13198.5|64
1683801300000|2023-05-11 10:35:00|13210.5|13199.5|13209.5|13198.5|13210.5|13199.5|13209.5|13198.5|20
1683801600000|2023-05-11 10:40:00|13208.5|13197.5|13205.5|13194.5|13208.5|13197.5|13204.5|13193.5|249
1683801900000|2023-05-11 10:45:00|13204.5|13193.5|13202.5|13191.5|13205.5|13194.5|13202.5|13191.5|96
1683802200000|2023-05-11 10:50:00|13203.5|13192.5|13205.5|13194.5|13206.5|13195.5|13203.5|13192.5|66
1683802500000|2023-05-11 10:55:00|13204.5|13193.5|13201.5|13190.5|13205.5|13193.5|13201.5|13190.5|72
1683802800000|2023-05-11 11:00:00|13200.5|13189.5|13199.5|13188.5|13201.5|13190.5|13199.5|13188.5|74
1683803100000|2023-05-11 11:05:00|13200.5|13189.5|13200.5|13189.5|13201.5|13189.5|13198.5|13187.5|74
1683803400000|2023-05-11 11:10:00|13203.5|13191.5|13199.5|13188.5|13204.5|13192.5|13199.5|13188.5|154
1683803700000|2023-05-11 11:15:00|13200.5|13187.5|13195.5|13184.5|13200.5|13189.5|13195.5|13184.5|200
1683804000000|2023-05-11 11:20:00|13196.5|13185.5|13197.5|13186.5|13199.5|13188.5|13196.5|13185.5|107
1683804300000|2023-05-11 11:25:00|13196.5|13185.5|13199.5|13188.5|13200.5|13189.5|13196.5|13185.5|70
1683804600000|2023-05-11 11:30:00|13200.5|13189.5|13202.5|13191.5|13203.5|13192.5|13199.5|13188.5|81
1683804900000|2023-05-11 11:35:00|13203.5|13192.5|13200.5|13189.5|13203.5|13192.5|13199.5|13188.5|62
1683805200000|2023-05-11 11:40:00|13199.5|13188.5|13197.5|13186.5|13199.5|13189.5|13197.5|13186.5|44
1683805500000|2023-05-11 11:45:00|13198.5|13187.5|13199.5|13188.5|13200.5|13188.5|13198.5|13186.5|61
1683805800000|2023-05-11 11:50:00|13198.5|13187.5|13200.5|13189.5|13200.5|13189.5|13198.5|13187.5|49
1683806100000|2023-05-11 11:55:00|13201.5|13190.5|13198.5|13187.5|13201.5|13190.5|13198.5|13187.5|25
1683806400000|2023-05-11 12:00:00|13199.5|13188.5|13200.5|13189.5|13200.5|13189.5|13198.5|13187.5|48
1683806700000|2023-05-11 12:05:00|13199.5|13188.5|13201.5|13189.5|13201.5|13189.5|13198.5|13187.5|63
1683807000000|2023-05-11 12:10:00|13200.5|13190.5|13200.5|13189.5|13201.5|13190.5|13198.5|13187.5|117
1683807300000|2023-05-11 12:15:00|13201.5|13190.5|13203.5|13192.5|13206.5|13195.5|13201.5|13190.5|137
1683807600000|2023-05-11 12:20:00|13204.5|13193.5|13201.5|13189.5|13205.5|13194.5|13200.5|13189.5|101
1683807900000|2023-05-11 12:25:00|13202.5|13190.5|13201.5|13190.5|13204.5|13193.5|13200.5|13189.5|82
1683808200000|2023-05-11 12:30:00|13202.5|13191.5|13201.5|13189.5|13210.5|13198.5|13201.5|13189.5|164
1683808500000|2023-05-11 12:35:00|13200.5|13188.5|13202.5|13191.5|13204.5|13193.5|13199.5|13188.5|106
1683808800000|2023-05-11 12:40:00|13201.5|13190.5|13197.5|13186.5|13201.5|13190.5|13197.5|13185.5|136
1683809100000|2023-05-11 12:45:00|13196.5|13185.5|13195.5|13184.5|13196.5|13185.5|13193.5|13182.5|212
1683809400000|2023-05-11 12:50:00|13194.5|13183.5|13195.5|13184.5|13196.5|13185.5|13193.5|13182.5|211
1683809700000|2023-05-11 12:55:00|13194.5|13183.5|13190.5|13178.5|13194.5|13183.5|13189.5|13178.5|208
1683810000000|2023-05-11 13:00:00|13189.5|13177.5|13182.5|13171.5|13190.5|13178.5|13182.5|13171.5|273
1683810300000|2023-05-11 13:05:00|13183.5|13172.5|13179.5|13168.5|13183.5|13172.5|13177.5|13166.5|279
1683810600000|2023-05-11 13:10:00|13180.5|13169.5|13178.5|13167.5|13181.5|13170.5|13177.5|13165.5|178
1683810900000|2023-05-11 13:15:00|13177.5|13166.5|13180.5|13168.5|13181.5|13169.5|13176.5|13165.5|189
1683811200000|2023-05-11 13:20:00|13179.5|13169.5|13178.5|13167.5|13180.5|13169.5|13174.5|13163.5|300
1683811500000|2023-05-11 13:25:00|13177.5|13166.5|13180.5|13169.5|13180.5|13169.5|13175.5|13164.5|249
1683811800000|2023-05-11 13:30:00|13179.5|13168.5|13180.5|13168.5|13186.5|13175.5|13176.5|13165.5|939
1683812100000|2023-05-11 13:35:00|13179.5|13167.5|13193.5|13181.5|13195.5|13183.5|13179.5|13167.5|835
1683812400000|2023-05-11 13:40:00|13192.5|13182.5|13187.5|13176.5|13201.5|13190.5|13187.5|13175.5|849
1683812700000|2023-05-11 13:45:00|13188.5|13177.5|13181.5|13170.5|13198.5|13186.5|13179.5|13168.5|652
1683813000000|2023-05-11 13:50:00|13180.5|13169.5|13174.5|13163.5|13183.5|13172.5|13173.5|13162.5|1143
1683813300000|2023-05-11 13:55:00|13173.5|13162.5|13168.5|13156.5|13179.5|13167.5|13167.5|13155.5|602
1683813600000|2023-05-11 14:00:00|13167.5|13155.5|13159.5|13148.5|13170.5|13159.5|13159.5|13147.5|887
1683813900000|2023-05-11 14:05:00|13158.5|13147.5|13156.5|13145.5|13161.5|13150.5|13151.5|13140.5|975
1683814200000|2023-05-11 14:10:00|13157.5|13146.5|13163.5|13152.5|13163.5|13152.5|13154.5|13143.5|270
1683814500000|2023-05-11 14:15:00|13162.5|13150.5|13156.5|13145.5|13164.5|13152.5|13155.5|13144.5|217
1683814800000|2023-05-11 14:20:00|13155.5|13144.5|13163.5|13152.5|13163.5|13152.5|13152.5|13141.5|404
1683815100000|2023-05-11 14:25:00|13162.5|13151.5|13167.5|13156.5|13168.5|13157.5|13162.5|13151.5|205
1683815400000|2023-05-11 14:30:00|13165.5|13154.5|13170.5|13159.5|13170.5|13159.5|13162.5|13151.5|496
1683815700000|2023-05-11 14:35:00|13169.5|13158.5|13169.5|13158.5|13173.5|13162.5|13168.5|13157.5|396
1683816000000|2023-05-11 14:40:00|13170.5|13157.5|13165.5|13154.5|13171.5|13160.5|13161.5|13150.5|412
1683816300000|2023-05-11 14:45:00|13164.5|13153.5|13167.5|13155.5|13169.5|13158.5|13164.5|13153.5|378
1683816600000|2023-05-11 14:50:00|13168.5|13156.5|13167.5|13156.5|13170.5|13159.5|13165.5|13154.5|646
1683816900000|2023-05-11 14:55:00|13168.5|13157.5|13166.5|13155.5|13168.5|13157.5|13163.5|13152.5|298
1683817200000|2023-05-11 15:00:00|13165.5|13154.5|13174.5|13163.5|13174.5|13163.5|13165.5|13154.5|437
1683817500000|2023-05-11 15:05:00|13175.5|13164.5|13172.5|13161.5|13176.5|13165.5|13170.5|13159.5|411
1683817800000|2023-05-11 15:10:00|13171.5|13160.5|13172.5|13161.5|13174.5|13163.5|13170.5|13159.5|110
1683818100000|2023-05-11 15:15:00|13173.5|13162.5|13171.5|13160.5|13176.5|13165.5|13169.5|13158.5|144
1683818400000|2023-05-11 15:20:00|13170.5|13159.5|13176.5|13165.5|13176.5|13165.5|13170.5|13159.5|220
1683818700000|2023-05-11 15:25:00|13175.5|13164.5|13172.5|13161.5|13177.5|13166.5|13172.5|13161.5|292
1683819000000|2023-05-11 15:30:00|13173.5|13162.5|13174.5|13163.5|13176.5|13164.5|13170.5|13159.5|137
1683819300000|2023-05-11 15:35:00|13173.5|13162.5|13178.5|13167.5|13178.5|13167.5|13173.5|13162.5|149
1683819600000|2023-05-11 15:40:00|13179.5|13168.5|13183.5|13172.5|13184.5|13173.5|13178.5|13167.5|325
1683819900000|2023-05-11 15:45:00|13184.5|13173.5|13184.5|13173.5|13185.5|13174.5|13182.5|13171.5|146
1683820200000|2023-05-11 15:50:00|13183.5|13172.5|13185.5|13174.5|13186.5|13175.5|13183.5|13172.5|78
1683820500000|2023-05-11 15:55:00|13184.5|13173.5|13188.5|13177.5|13188.5|13177.5|13183.5|13172.5|190
1683820800000|2023-05-11 16:00:00|13189.5|13178.5|13183.5|13172.5|13189.5|13178.5|13182.5|13171.5|139
1683821100000|2023-05-11 16:05:00|13184.5|13173.5|13184.5|13173.5|13187.5|13176.5|13183.5|13172.5|164
1683821400000|2023-05-11 16:10:00|13183.5|13172.5|13186.5|13175.5|13186.5|13175.5|13182.5|13171.5|138
1683821700000|2023-05-11 16:15:00|13185.5|13174.5|13190.5|13179.5|13190.5|13179.5|13184.5|13173.5|253
1683822000000|2023-05-11 16:20:00|13189.5|13178.5|13192.5|13181.5|13193.5|13182.5|13189.5|13178.5|154
1683822300000|2023-05-11 16:25:00|13193.5|13182.5|13193.5|13181.5|13193.5|13182.5|13190.5|13179.5|144
1683822600000|2023-05-11 16:30:00|13192.5|13182.5|13193.5|13182.5|13194.5|13183.5|13192.5|13181.5|96
1683822900000|2023-05-11 16:35:00|13194.5|13183.5|13195.5|13184.5|13196.5|13185.5|13193.5|13182.5|116
1683823200000|2023-05-11 16:40:00|13196.5|13185.5|13199.5|13188.5|13201.5|13190.5|13195.5|13185.5|354
1683823500000|2023-05-11 16:45:00|13198.5|13187.5|13196.5|13185.5|13198.5|13187.5|13195.5|13184.5|69
1683823800000|2023-05-11 16:50:00|13197.5|13186.5|13200.5|13189.5|13201.5|13190.5|13196.5|13185.5|114
1683824100000|2023-05-11 16:55:00|13199.5|13188.5|13201.5|13190.5|13202.5|13191.5|13197.5|13186.5|81
1683824400000|2023-05-11 17:00:00|13202.5|13191.5|13202.5|13191.5|13203.5|13192.5|13200.5|13189.5|162
1683824700000|2023-05-11 17:05:00|13201.5|13190.5|13204.5|13192.5|13205.5|13193.5|13200.5|13188.5|146
1683825000000|2023-05-11 17:10:00|13205.5|13193.5|13207.5|13196.5|13207.5|13196.5|13204.5|13192.5|156
1683825300000|2023-05-11 17:15:00|13206.5|13195.5|13210.5|13199.5|13212.5|13200.5|13205.5|13194.5|315
1683825600000|2023-05-11 17:20:00|13211.5|13200.5|13204.5|13193.5|13211.5|13200.5|13202.5|13191.5|83
1683825900000|2023-05-11 17:25:00|13203.5|13192.5|13202.5|13191.5|13204.5|13193.5|13201.5|13190.5|56
1683826200000|2023-05-11 17:30:00|13203.5|13190.5|13205.5|13194.5|13205.5|13194.5|13202.5|13190.5|66
1683826500000|2023-05-11 17:35:00|13206.5|13195.5|13210.5|13199.5|13210.5|13199.5|13205.5|13194.5|80
1683826800000|2023-05-11 17:40:00|13209.5|13198.5|13206.5|13195.5|13209.5|13199.5|13206.5|13195.5|105
1683827100000|2023-05-11 17:45:00|13205.5|13194.5|13198.5|13187.5|13205.5|13194.5|13197.5|13186.5|110
1683827400000|2023-05-11 17:50:00|13197.5|13186.5|13201.5|13190.5|13201.5|13190.5|13196.5|13185.5|42
1683827700000|2023-05-11 17:55:00|13200.5|13189.5|13206.5|13195.5|13206.5|13195.5|13200.5|13188.5|127
1683828000000|2023-05-11 18:00:00|13205.5|13194.5|13207.5|13196.5|13207.5|13196.5|13202.5|13191.5|52
1683828300000|2023-05-11 18:05:00|13206.5|13195.5|13211.5|13199.5|13211.5|13200.5|13206.5|13195.5|267
1683828600000|2023-05-11 18:10:00|13210.5|13200.5|13212.5|13201.5|13212.5|13201.5|13209.5|13198.5|93
1683828900000|2023-05-11 18:15:00|13211.5|13200.5|13207.5|13196.5|13211.5|13200.5|13206.5|13195.5|52
1683829200000|2023-05-11 18:20:00|13206.5|13195.5|13209.5|13198.5|13210.5|13199.5|13206.5|13195.5|28
1683829500000|2023-05-11 18:25:00|13210.5|13199.5|13209.5|13198.5|13211.5|13200.5|13209.5|13198.5|184
1683829800000|2023-05-11 18:30:00|13210.5|13199.5|13213.5|13202.5|13213.5|13202.5|13209.5|13198.5|86
1683830100000|2023-05-11 18:35:00|13214.5|13203.5|13216.5|13205.5|13216.5|13205.5|13214.5|13202.5|342
1683830400000|2023-05-11 18:40:00|13218.5|13207.5|13219|13209|13220.5|13209.5|13216.5|13205.5|392
1683830700000|2023-05-11 18:45:00|13218.5|13208.5|13218|13208|13219|13209|13216|13206|59
1683831000000|2023-05-11 18:50:00|13217.5|13207.5|13216|13206|13218|13208|13214|13204|35
1683831300000|2023-05-11 18:55:00|13217|13207|13217|13207|13218|13208|13216|13206|64
1683831600000|2023-05-11 19:00:00|13216|13206|13214|13204|13217|13207|13213|13203|105
1683831900000|2023-05-11 19:05:00|13213.5|13203.5|13212|13202|13213.5|13203.5|13210|13200|92
1683832200000|2023-05-11 19:10:00|13211.5|13201.5|13211|13201|13212|13202|13211|13201|33
1683832500000|2023-05-11 19:15:00|13210|13200|13209|13199|13210|13200|13208|13198|33
1683832800000|2023-05-11 19:20:00|13208.5|13198.5|13210|13200|13211|13201|13208|13198|65
1683833100000|2023-05-11 19:25:00|13209|13199|13211|13201|13212|13202|13209|13199|51
1683833400000|2023-05-11 19:30:00|13210.5|13200.5|13211|13201|13211|13201|13210|13200|12
1683833700000|2023-05-11 19:35:00|13210.5|13200.5|13210|13200|13211|13201|13210|13200|25
1683834000000|2023-05-11 19:40:00|13209|13199|13212|13202|13212|13202|13208|13198|21
1683834300000|2023-05-11 19:45:00|13211|13201|13212|13202|13212|13202|13210|13200|34
1683834600000|2023-05-11 19:50:00|13211|13201|13211|13201|13213|13203|13210|13200|56
1683834900000|2023-05-11 19:55:00|13212|13202|13215|13205|13216|13206|13210|13200|156
1683835200000|2023-05-11 20:00:00|13215.5|13205.5|13217.5|13207.5|13217.5|13207.5|13215|13205|74
1683835500000|2023-05-11 20:05:00|13218|13208|13217.5|13207.5|13219|13209|13217.5|13207.5|57
1683835800000|2023-05-11 20:10:00|13217|13207|13217.5|13207.5|13217.5|13207.5|13217|13207|14
1683836100000|2023-05-11 20:15:00|||||||||49
1683836400000|2023-05-11 20:20:00|13217|13207|13215.5|13205.5|13217.5|13207.5|13215|13205|137
1683836700000|2023-05-11 20:25:00|||||||||3
1683837000000|2023-05-11 20:30:00|13215|13205|13215.5|13205.5|13215.5|13205.5|13215|13205|3
1683837300000|2023-05-11 20:35:00|||||||||6
1683837600000|2023-05-11 20:40:00|13216|13206|13216.5|13206.5|13216.5|13206.5|13216|13206|71
1683837900000|2023-05-11 20:45:00|13216|13206|13215.5|13205.5|13216|13206|13215.5|13205.5|18
1683838200000|2023-05-11 20:50:00|13216|13206|13216.5|13206.5|13216.5|13206.5|13216|13206|23
1683838500000|2023-05-11 20:55:00|13216|13206|13215.5|13205.5|13216|13206|13214.5|13204.5|14
1683838800000|2023-05-11 21:00:00|13216|13206|13215.5|13205.5|13217|13207|13215.5|13205.5|1
1683839100000|2023-05-11 21:05:00|13214.5|13204.5|13214.5|13204.5|13216|13206|13214.5|13204.5|2
1683839400000|2023-05-11 21:10:00|13213|13203|13213|13203|13213|13203|13213|13203|2
1683839700000|2023-05-11 21:15:00|13221.4|13197.4|13220.8|13196.8|13221.6|13197.6|13220.8|13196.8|0
1683840000000|2023-05-11 21:20:00|13221|13197|13220.8|13196.8|13222.2|13198.2|13220.8|13196.8|0
1683840300000|2023-05-11 21:25:00|13221|13197|13221|13197|13221.1|13197.1|13221|13197|0
1683840600000|2023-05-11 21:30:00|13220.6|13196.6|13220.6|13196.6|13221.4|13197.4|13220.5|13196.5|0
1683840900000|2023-05-11 21:35:00|13220.5|13196.5|13221.3|13197.3|13221.4|13197.4|13220.5|13196.5|0
1683841200000|2023-05-11 21:40:00|13221.4|13197.4|13221.3|13197.3|13221.4|13197.4|13221.3|13197.3|0
1683841500000|2023-05-11 21:45:00|13221.4|13197.4|13221.4|13197.4|13221.4|13197.4|13221.4|13197.4|0
1683841800000|2023-05-11 21:50:00|13220.8|13196.8|13221.6|13197.6|13221.7|13197.7|13220.8|13196.8|0
1683842100000|2023-05-11 21:55:00|13221.7|13197.7|13220.3|13196.3|13221.7|13197.7|13219.9|13195.9|0
1683842400000|2023-05-11 22:00:00|13220|13196|13223.9|13199.9|13224.4|13200.4|13219.2|13195.2|0
1683842700000|2023-05-11 22:05:00|13224.4|13200.4|13228.8|13204.8|13230.7|13206.7|13223.9|13199.9|0
1683843000000|2023-05-11 22:10:00|13229.3|13205.3|13227.7|13203.7|13229.6|13205.6|13227.2|13203.2|0
1683843300000|2023-05-11 22:15:00|13227.3|13203.3|13227.5|13203.5|13227.7|13203.7|13227|13203|0
1683843600000|2023-05-11 22:20:00|13228|13204|13228.1|13204.1|13229.6|13205.6|13227.5|13203.5|0
1683843900000|2023-05-11 22:25:00|13227.6|13203.6|13227.3|13203.3|13228.1|13204.1|13226.5|13202.5|0
1683844200000|2023-05-11 22:30:00|13227|13203|13227.5|13203.5|13227.5|13203.5|13227|13203|0
1683844500000|2023-05-11 22:35:00|13228|13204|13227|13203|13228.6|13204.6|13226.5|13202.5|0
1683844800000|2023-05-11 22:40:00|13227.5|13203.5|13228.1|13204.1|13228.6|13204.6|13227.5|13203.5|0
1683845100000|2023-05-11 22:45:00|13227.6|13203.6|13227.5|13203.5|13227.6|13203.6|13227|13203|0
1683845400000|2023-05-11 22:50:00|13227|13203|13227.5|13203.5|13227.5|13203.5|13227|13203|0
1683845700000|2023-05-11 22:55:00|13228|13204|13228.6|13204.6|13229.1|13205.1|13228|13204|0
1683846000000|2023-05-11 23:00:00|13229.1|13205.1|13228.1|13204.1|13229.1|13205.1|13228.1|13204.1|0
1683846300000|2023-05-11 23:05:00|13227.6|13203.6|13227.5|13203.5|13228.1|13204.1|13227.5|13203.5|0
1683846600000|2023-05-11 23:10:00|13227|13203|13226.5|13202.5|13227|13203|13226.5|13202.5|0
1683846900000|2023-05-11 23:15:00|13226.7|13202.7|13227|13203|13227|13203|13226.5|13202.5|0
1683847200000|2023-05-11 23:20:00|13226.8|13202.8|13226.5|13202.5|13227|13203|13226.5|13202.5|0
1683847500000|2023-05-11 23:25:00|13226.7|13202.7|13227|13203|13227.5|13203.5|13226.5|13202.5|0
1683847800000|2023-05-11 23:30:00|13227.5|13203.5|13226.5|13202.5|13227.5|13203.5|13226.5|13202.5|0
1683848100000|2023-05-11 23:35:00|13226|13202|13223.9|13199.9|13226.5|13202.5|13223.4|13199.4|0
1683848400000|2023-05-11 23:40:00|13224.3|13200.3|13223.9|13199.9|13225.5|13201.5|13223.9|13199.9|0
1683848700000|2023-05-11 23:45:00|13224.3|13200.3|13226.5|13202.5|13226.5|13202.5|13224.3|13200.3|0
1683849000000|2023-05-11 23:50:00|13226.3|13202.3|13225.5|13201.5|13227|13203|13224.9|13200.9|0
1683849300000|2023-05-11 23:55:00|13225|13201|13222.8|13198.8|13225.5|13201.5|13222.8|13198.8|0
1683849600000|2023-05-12 00:00:00|13222.4|13198.4|13226.7|13202.7|13227.2|13203.2|13222.3|13198.3|0
1683849900000|2023-05-12 00:05:00|13226.9|13202.9|13226.7|13202.7|13228.3|13204.3|13226.7|13202.7|0
1683850200000|2023-05-12 00:10:00|13226.2|13202.2|13232.7|13208.7|13234.8|13210.8|13225.7|13201.7|0
1683850500000|2023-05-12 00:15:00|13233.2|13209.2|13230.3|13206.3|13235.9|13211.9|13229.4|13205.4|0
1683850800000|2023-05-12 00:20:00|13230.8|13206.8|13230.3|13206.3|13231.5|13207.5|13228.9|13204.9|0
1683851100000|2023-05-12 00:25:00|13230.1|13206.1|13229.9|13205.9|13232.2|13208.2|13229.8|13205.8|0
1683851400000|2023-05-12 00:30:00|13230.4|13206.4|13230.6|13206.6|13232|13208|13230.1|13206.1|0
1683851700000|2023-05-12 00:35:00|13230.3|13206.3|13228.9|13204.9|13230.6|13206.6|13228.4|13204.4|0
1683852000000|2023-05-12 00:40:00|13228.7|13204.7|13230.6|13206.6|13230.6|13206.6|13228.7|13204.7|0
1683852300000|2023-05-12 00:45:00|13230.8|13206.8|13233.1|13209.1|13233.1|13209.1|13229.6|13205.6|0
1683852600000|2023-05-12 00:50:00|13232.9|13208.9|13233.1|13209.1|13233.6|13209.6|13232.2|13208.2|0
1683852900000|2023-05-12 00:55:00|13233.6|13209.6|13220|13196|13234.5|13210.5|13218.6|13194.6|0
1683853200000|2023-05-12 01:00:00|13220.5|13196.5|13217|13207|13221.5|13211.5|13209|13196|2050
1683853500000|2023-05-12 01:05:00|13217.5|13207.5|13213|13203|13220|13210|13212|13202|1095
1683853800000|2023-05-12 01:10:00|13212.5|13202.5|13211|13201|13215|13205|13207|13197|688
1683854100000|2023-05-12 01:15:00|13211.5|13201.5|13190.5|13180.5|13219.5|13209.5|13188|13178|2089
1683854400000|2023-05-12 01:20:00|13191|13181|13172|13162|13194.5|13184.5|13171|13161|2170
1683854700000|2023-05-12 01:25:00|13171.5|13161.5|13172|13162|13182|13172|13170|13160|2458
1683855000000|2023-05-12 01:30:00|13174|13164|13168.6|13158.6|13185.5|13175.5|13140|13130|20288
1683855300000|2023-05-12 01:35:00|13168.1|13158.1|13148.1|13138.1|13181.1|13171.1|13139.1|13129.1|7255
1683855600000|2023-05-12 01:40:00|13146.1|13136.1|13170.6|13160.6|13183.1|13173.1|13141.1|13131.1|4410
1683855900000|2023-05-12 01:45:00|13169.6|13159.6|13190.6|13180.6|13193.6|13183.6|13163.6|13153.6|3107
1683856200000|2023-05-12 01:50:00|13189.6|13179.6|13197.6|13187.6|13201.6|13191.6|13175.6|13165.6|4539
1683856500000|2023-05-12 01:55:00|13196.6|13186.6|13205.6|13195.6|13208.6|13198.6|13181.6|13171.6|3334
1683856800000|2023-05-12 02:00:00|13206.6|13196.6|13202.6|13192.6|13217.6|13207.6|13196.6|13186.6|4146
1683857100000|2023-05-12 02:05:00|13203.6|13193.6|13168.6|13158.6|13205.6|13195.6|13166.6|13156.6|3478
1683857400000|2023-05-12 02:10:00|13167.6|13157.6|13140.6|13130.6|13169.6|13159.6|13139.6|13129.6|2924
1683857700000|2023-05-12 02:15:00|13139.6|13129.6|13134.6|13124.6|13146.6|13136.6|13122.6|13112.6|3887
1683858000000|2023-05-12 02:20:00|13135.6|13125.6|13123.6|13113.6|13138.6|13128.6|13109.6|13099.6|4649
1683858300000|2023-05-12 02:25:00|13124.6|13114.6|13109.6|13099.6|13127.6|13117.6|13108.6|13098.6|3556
1683858600000|2023-05-12 02:30:00|13108.6|13098.6|13090.6|13080.6|13115.6|13105.6|13088.6|13078.6|4435
1683858900000|2023-05-12 02:35:00|13091.6|13081.6|13075.6|13065.6|13097.6|13087.6|13074.6|13064.6|4352
1683859200000|2023-05-12 02:40:00|13073.6|13063.6|13093.6|13083.6|13097.6|13087.6|13073.6|13063.6|3116
1683859500000|2023-05-12 02:45:00|13092.6|13082.6|13063.6|13053.6|13095.6|13085.6|13061.6|13051.6|3834
1683859800000|2023-05-12 02:50:00|13061.6|13051.6|13061.6|13051.6|13076.6|13066.6|13057.6|13047.6|3373
1683860100000|2023-05-12 02:55:00|13060.6|13050.6|13106.6|13096.6|13111.6|13101.6|13057.6|13047.6|3568
1683860400000|2023-05-12 03:00:00|13104.6|13094.6|13093.6|13083.6|13104.6|13094.6|13088.6|13078.6|2650
1683860700000|2023-05-12 03:05:00|13094.6|13084.6|13068.6|13058.6|13095.6|13085.6|13066.6|13056.6|2905
1683861000000|2023-05-12 03:10:00|13069.6|13059.6|13120.6|13110.6|13124.6|13114.6|13069.6|13059.6|2628
1683861300000|2023-05-12 03:15:00|13119.6|13109.6|13098.6|13088.6|13119.6|13109.6|13087.6|13077.6|2212
1683861600000|2023-05-12 03:20:00|13097.6|13087.6|13110.6|13100.6|13112.6|13102.6|13092.6|13082.6|1976
1683861900000|2023-05-12 03:25:00|13109.6|13099.6|13109.6|13099.6|13116.6|13106.6|13103.6|13093.6|1760
1683862200000|2023-05-12 03:30:00|13110.6|13100.6|13107.6|13097.6|13110.6|13100.6|13102.6|13092.6|657
1683862500000|2023-05-12 03:35:00|13106.6|13096.6|13107.6|13097.6|13111.6|13101.6|13103.6|13093.6|681
1683862800000|2023-05-12 03:40:00|13106.6|13096.6|13109.6|13099.6|13110.6|13100.6|13103.6|13093.6|423
1683863100000|2023-05-12 03:45:00|13108.6|13098.6|13108.6|13098.6|13110.6|13100.6|13104.6|13094.6|457
1683863400000|2023-05-12 03:50:00|13106.6|13096.6|13107.6|13097.6|13109.6|13099.6|13105.6|13095.6|380
1683863700000|2023-05-12 03:55:00|13108.6|13098.6|13109.6|13099.6|13110.6|13100.6|13106.6|13096.6|354
1683864000000|2023-05-12 04:00:00|13108.6|13098.6|13113.6|13103.6|13113.6|13103.6|13107.6|13097.6|439
1683864300000|2023-05-12 04:05:00|13112.6|13102.6|13105.6|13095.6|13113.6|13103.6|13104.6|13094.6|558
1683864600000|2023-05-12 04:10:00|13104.6|13094.6|13102.6|13092.6|13105.6|13095.6|13101.6|13091.6|304
1683864900000|2023-05-12 04:15:00|13103.6|13093.6|13105.6|13095.6|13107.6|13097.6|13100.6|13090.6|562
1683865200000|2023-05-12 04:20:00|13106.6|13096.6|13110.6|13100.6|13111.6|13101.6|13104.6|13094.6|339
1683865500000|2023-05-12 04:25:00|13109.6|13099.6|13109.6|13099.6|13113.6|13103.6|13106.6|13096.6|401
1683865800000|2023-05-12 04:30:00|13111.6|13101.6|13112.6|13102.6|13115.6|13105.6|13109.6|13099.6|611
1683866100000|2023-05-12 04:35:00|13111.6|13101.6|13111.6|13101.6|13115.6|13105.6|13110.6|13100.6|449
1683866400000|2023-05-12 04:40:00|13112.6|13102.6|13109.6|13099.6|13112.6|13102.6|13106.6|13096.6|436
1683866700000|2023-05-12 04:45:00|13108.6|13098.6|13107.6|13097.6|13110.6|13100.6|13106.6|13096.6|348
1683867000000|2023-05-12 04:50:00|13106.6|13096.6|13107.6|13097.6|13108.6|13098.6|13106.6|13096.6|370
1683867300000|2023-05-12 04:55:00|13106.6|13096.6|13106.6|13096.6|13108.6|13098.6|13105.6|13095.6|530
1683867600000|2023-05-12 05:00:00|13107.6|13097.6|13082.6|13072.6|13114.6|13104.6|13082.6|13072.6|3783
1683867900000|2023-05-12 05:05:00|13081.6|13071.6|13085.6|13075.6|13097.6|13087.6|13076.6|13066.6|1789
1683868200000|2023-05-12 05:10:00|13086.6|13076.6|13075.6|13065.6|13087.6|13077.6|13071.6|13061.6|1359
1683868500000|2023-05-12 05:15:00|13074.6|13064.6|13069.6|13059.6|13075.6|13065.6|13064.6|13054.6|1764
1683868800000|2023-05-12 05:20:00|13068.6|13058.6|13065.6|13055.6|13079.6|13069.6|13061.6|13051.6|1907
1683869100000|2023-05-12 05:25:00|13064.6|13054.6|13073.6|13063.6|13078.6|13068.6|13061.6|13051.6|1649
1683869400000|2023-05-12 05:30:00|13074.6|13064.6|13072.6|13062.6|13082.6|13072.6|13060.6|13050.6|1230
1683869700000|2023-05-12 05:35:00|13073.6|13063.6|13062.6|13052.6|13073.6|13063.6|13059.6|13049.6|1376
1683870000000|2023-05-12 05:40:00|13063.6|13053.6|13060.6|13050.6|13071.6|13061.6|13058.6|13048.6|1338
1683870300000|2023-05-12 05:45:00|13061.6|13051.6|13063.6|13053.6|13068.6|13058.6|13054.6|13044.6|1443
1683870600000|2023-05-12 05:50:00|13062.6|13052.6|13042.6|13032.6|13062.6|13052.6|13036.6|13026.6|2934
1683870900000|2023-05-12 05:55:00|13041.6|13031.6|13053.6|13043.6|13054.6|13044.6|13039.6|13029.6|1789
1683871200000|2023-05-12 06:00:00|13051.6|13041.6|13035.6|13025.6|13054.6|13044.6|13032.6|13022.6|3124
1683871500000|2023-05-12 06:05:00|13036.6|13026.6|13065.6|13055.6|13067.6|13057.6|13035.6|13025.6|2446
1683871800000|2023-05-12 06:10:00|13066.6|13056.6|13046.6|13036.6|13067.6|13057.6|13042.6|13032.6|1675
1683872100000|2023-05-12 06:15:00|13045.6|13035.6|13041.6|13031.6|13047.6|13037.6|13038.6|13028.6|1542
1683872400000|2023-05-12 06:20:00|13042.6|13032.6|13055.6|13045.6|13056.6|13046.6|13037.6|13027.6|1735
1683872700000|2023-05-12 06:25:00|13054.6|13044.6|13055.6|13045.6|13060.6|13050.6|13048.6|13038.6|1483
1683873000000|2023-05-12 06:30:00|13053.6|13043.6|13043.6|13033.6|13053.6|13043.6|13042.6|13032.6|2059
1683873300000|2023-05-12 06:35:00|13044.6|13034.6|13027.6|13017.6|13047.6|13037.6|13025.6|13015.6|2344
1683873600000|2023-05-12 06:40:00|13026.6|13016.6|13029.6|13019.6|13030.6|13020.6|13022.6|13012.6|3429
1683873900000|2023-05-12 06:45:00|13027.6|13017.6|13033.6|13023.6|13038.6|13028.6|13027.6|13017.6|2684
1683874200000|2023-05-12 06:50:00|13032.6|13022.6|13022.6|13012.6|13033.6|13023.6|13021.6|13011.6|2690
1683874500000|2023-05-12 06:55:00|13023.6|13013.6|13016.6|13006.6|13024.6|13014.6|13009.6|12999.6|8109
1683874800000|2023-05-12 07:00:00|13015.6|13005.6|13040.6|13028.6|13040.6|13029.6|13015.6|13004.6|4214
1683875100000|2023-05-12 07:05:00|13039.6|13027.6|13029.6|13017.6|13039.6|13027.6|13028.6|13017.6|699
1683875400000|2023-05-12 07:10:00|13028.6|13018.6|13030.6|13018.6|13033.6|13022.6|13025.6|13013.6|985
1683875700000|2023-05-12 07:15:00|13031.6|13019.6|13032.6|13021.6|13035.6|13024.6|13031.6|13019.6|700
1683876000000|2023-05-12 07:20:00|13031.6|13020.6|13037.6|13025.6|13038.6|13027.6|13030.6|13019.6|579
1683876300000|2023-05-12 07:25:00|13036.6|13026.6|13038.6|13027.6|13040.6|13028.6|13036.6|13026.6|375
1683876600000|2023-05-12 07:30:00|13039.6|13028.6|13040.6|13029.6|13042.6|13030.6|13038.6|13027.6|1239
1683876900000|2023-05-12 07:35:00|13041.6|13028.6|13040.6|13029.6|13041.6|13029.6|13038.6|13027.6|1077
1683877200000|2023-05-12 07:40:00|13041.6|13028.6|13040.6|13029.6|13042.6|13031.6|13039.6|13027.6|734
1683877500000|2023-05-12 07:45:00|13042.6|13030.6|13039.6|13028.6|13043.6|13031.6|13038.6|13027.6|1562
1683877800000|2023-05-12 07:50:00|13041.6|13029.6|13037.6|13026.6|13041.6|13030.6|13036.6|13025.6|1086
1683878100000|2023-05-12 07:55:00|13036.6|13025.6|13032.6|13021.6|13037.6|13025.6|13032.6|13021.6|988
1683878400000|2023-05-12 08:00:00|13030.2|13019.2|13015.2|13004.2|13030.2|13019.2|13015.2|13004.2|1311
1683878700000|2023-05-12 08:05:00|13016.2|13005.2|13025.2|13014.2|13027.2|13015.2|13013.2|13002.2|1077
1683879000000|2023-05-12 08:10:00|13026.2|13015.2|13019.2|13008.2|13027.2|13016.2|13019.2|13008.2|600
1683879300000|2023-05-12 08:15:00|13020.2|13009.2|13022.2|13011.2|13024.2|13013.2|13019.2|13008.2|552
1683879600000|2023-05-12 08:20:00|13023.2|13012.2|13024.2|13013.2|13025.2|13014.2|13022.2|13011.2|455
1683879900000|2023-05-12 08:25:00|13025.2|13014.2|13020.2|13009.2|13027.2|13016.2|13020.2|13009.2|1432
1683880200000|2023-05-12 08:30:00|13034.6|13010.6|13032.7|13008.7|13036.7|13012.7|13031.1|13007.1|0
1683880500000|2023-05-12 08:35:00|13032.5|13008.5|13033.8|13009.8|13035.2|13011.2|13031.6|13007.6|1938
1683880800000|2023-05-12 08:40:00|13034|13010|13034.5|13010.5|13036.5|13012.5|13034|13010|0
1683881100000|2023-05-12 08:45:00|13034.9|13010.9|13032|13008|13034.9|13010.9|13032|13008|0
1683881400000|2023-05-12 08:50:00|13032.4|13008.4|13032.7|13008.7|13033.8|13009.8|13031.1|13007.1|0
1683881700000|2023-05-12 08:55:00|13032.4|13008.4|13035.6|13011.6|13036.8|13012.8|13032.2|13008.2|0
1683882000000|2023-05-12 09:00:00|13035.8|13011.8|13032.2|13021.2|13036.3|13024.2|13022.2|13009.2|192
1683882300000|2023-05-12 09:05:00|13031.2|13020.2|13036.2|13025.2|13039.2|13028.2|13031.2|13020.2|300
1683882600000|2023-05-12 09:10:00|13037.2|13026.2|13039.2|13028.2|13042.2|13031.2|13036.2|13026.2|310
1683882900000|2023-05-12 09:15:00|13040.2|13029.2|13037.2|13026.2|13042.2|13031.2|13034.2|13022.2|191
1683883200000|2023-05-12 09:20:00|13036.2|13025.2|13034.2|13023.2|13036.2|13025.2|13032.2|13021.2|136
1683883500000|2023-05-12 09:25:00|13035.2|13024.2|13036.2|13024.2|13036.2|13024.2|13034.2|13023.2|61
1683883800000|2023-05-12 09:30:00|13035.2|13025.2|13036.2|13025.2|13038.2|13027.2|13034.2|13023.2|124
1683884100000|2023-05-12 09:35:00|13037.2|13026.2|13035.2|13024.2|13037.2|13026.2|13034.2|13023.2|35
1683884400000|2023-05-12 09:40:00|13034.2|13023.2|13027.2|13016.2|13034.2|13023.2|13025.2|13013.2|353
1683884700000|2023-05-12 09:45:00|13028.2|13017.2|13026.2|13014.2|13029.2|13017.2|13025.2|13014.2|62
1683885000000|2023-05-12 09:50:00|13027.2|13015.2|13027.2|13015.2|13028.2|13017.2|13026.2|13014.2|106
1683885300000|2023-05-12 09:55:00|13026.2|13016.2|13028.2|13017.2|13028.2|13017.2|13024.2|13013.2|173
1683885600000|2023-05-12 10:00:00|13027.2|13016.2|13027.2|13016.2|13028.2|13017.2|13027.2|13015.2|24
1683885900000|2023-05-12 10:05:00|13026.2|13015.2|13024.2|13013.2|13027.2|13016.2|13023.2|13012.2|92
1683886200000|2023-05-12 10:10:00|13025.2|13014.2|13024.2|13012.2|13028.2|13017.2|13023.2|13012.2|221
1683886500000|2023-05-12 10:15:00|13023.2|13013.2|13031.2|13020.2|13032.2|13021.2|13022.2|13011.2|522
1683886800000|2023-05-12 10:20:00|13032.2|13021.2|13034.2|13022.2|13034.2|13023.2|13030.2|13019.2|273
1683887100000|2023-05-12 10:25:00|13035.2|13023.2|13035.2|13024.2|13036.2|13025.2|13035.2|13023.2|80
1683887400000|2023-05-12 10:30:00|13036.2|13025.2|13034.2|13023.2|13036.2|13025.2|13034.2|13023.2|18
1683887700000|2023-05-12 10:35:00|13035.2|13022.2|13034.2|13023.2|13035.2|13023.2|13031.2|13020.2|25
1683888000000|2023-05-12 10:40:00|13033.2|13022.2|13034.2|13023.2|13035.2|13024.2|13032.2|13021.2|40
1683888300000|2023-05-12 10:45:00|13033.2|13022.2|13034.2|13023.2|13037.2|13026.2|13033.2|13022.2|181
1683888600000|2023-05-12 10:50:00|13035.2|13024.2|13034.2|13023.2|13036.2|13024.2|13033.2|13022.2|78
1683888900000|2023-05-12 10:55:00|13033.2|13022.2|13034.2|13023.2|13035.2|13024.2|13033.2|13022.2|37
1683889200000|2023-05-12 11:00:00|13033.2|13022.2|13036.2|13024.2|13037.2|13026.2|13033.2|13022.2|109
1683889500000|2023-05-12 11:05:00|13035.2|13025.2|13036.2|13025.2|13037.2|13025.2|13034.2|13023.2|65
1683889800000|2023-05-12 11:10:00|13035.2|13024.2|13035.2|13024.2|13036.2|13025.2|13035.2|13023.2|62
1683890100000|2023-05-12 11:15:00|13034.2|13023.2|13035.2|13024.2|13036.2|13025.2|13032.2|13021.2|153
1683890400000|2023-05-12 11:20:00|13036.2|13023.2|13035.2|13023.2|13037.2|13026.2|13035.2|13023.2|78
1683890700000|2023-05-12 11:25:00|13034.2|13024.2|13034.2|13023.2|13035.2|13024.2|13033.2|13021.2|80
1683891000000|2023-05-12 11:30:00|13035.2|13024.2|13035.2|13024.2|13035.2|13024.2|13033.2|13022.2|54
1683891300000|2023-05-12 11:35:00|13036.2|13025.2|13036.2|13025.2|13037.2|13026.2|13034.2|13023.2|86
1683891600000|2023-05-12 11:40:00|13035.2|13024.2|13035.2|13024.2|13037.2|13026.2|13034.2|13023.2|141
1683891900000|2023-05-12 11:45:00|13034.2|13023.2|13035.2|13024.2|13035.2|13024.2|13034.2|13023.2|87
1683892200000|2023-05-12 11:50:00|13034.2|13023.2|13029.2|13018.2|13036.2|13024.2|13029.2|13018.2|52
1683892500000|2023-05-12 11:55:00|13030.2|13019.2|13029.2|13017.2|13031.2|13020.2|13028.2|13017.2|66
1683892800000|2023-05-12 12:00:00|13028.2|13016.2|13025.2|13014.2|13030.2|13019.2|13024.2|13013.2|109
1683893100000|2023-05-12 12:05:00|13024.2|13013.2|13025.2|13014.2|13025.2|13014.2|13024.2|13013.2|92
1683893400000|2023-05-12 12:10:00|13024.2|13013.2|13023.2|13012.2|13024.2|13013.2|13022.2|13011.2|107
1683893700000|2023-05-12 12:15:00|13022.2|13011.2|13022.2|13011.2|13023.2|13012.2|13022.2|13011.2|139
1683894000000|2023-05-12 12:20:00|13023.2|13010.2|13019.2|13008.2|13023.2|13011.2|13018.2|13007.2|127
1683894300000|2023-05-12 12:25:00|13020.2|13009.2|13019.2|13008.2|13021.2|13010.2|13018.2|13007.2|148
1683894600000|2023-05-12 12:30:00|13018.2|13007.2|13017.2|13006.2|13018.2|13007.2|13016.2|13005.2|191
1683894900000|2023-05-12 12:35:00|13016.2|13005.2|13016.2|13005.2|13018.2|13007.2|13016.2|13005.2|66
1683895200000|2023-05-12 12:40:00|13015.2|13004.2|13017.2|13006.2|13017.2|13006.2|13015.2|13004.2|110
1683895500000|2023-05-12 12:45:00|13018.2|13007.2|13017.2|13006.2|13018.2|13007.2|13015.2|13004.2|138
1683895800000|2023-05-12 12:50:00|13016.2|13005.2|13022.2|13010.2|13022.2|13010.2|13016.2|13005.2|190
1683896100000|2023-05-12 12:55:00|13021.2|13011.2|13021.2|13010.2|13024.2|13013.2|13020.2|13009.2|243
1683896400000|2023-05-12 13:00:00|13020.2|13009.2|13021.2|13010.2|13025.2|13013.2|13020.2|13009.2|101
1683896700000|2023-05-12 13:05:00|13020.2|13009.2|13026.2|13015.2|13026.2|13015.2|13020.2|13009.2|57
1683897000000|2023-05-12 13:10:00|13027.2|13016.2|13026.2|13015.2|13028.2|13017.2|13023.2|13012.2|55
1683897300000|2023-05-12 13:15:00|13027.2|13014.2|13028.2|13016.2|13028.2|13016.2|13026.2|13014.2|38
1683897600000|2023-05-12 13:20:00|13027.2|13015.2|13024.2|13013.2|13027.2|13015.2|13024.2|13013.2|15
1683897900000|2023-05-12 13:25:00|13023.2|13012.2|13021.2|13010.2|13023.2|13012.2|13021.2|13010.2|13
1683898200000|2023-05-12 13:30:00|13022.2|13011.2|13014.2|13003.2|13022.2|13011.2|13010.2|12999.2|822
1683898500000|2023-05-12 13:35:00|13015.2|13004.2|13004.2|12993.2|13015.2|13004.2|13004.2|12993.2|584
1683898800000|2023-05-12 13:40:00|13005.2|12994.2|13000.2|12989.2|13005.2|12994.2|13000.2|12989.2|799
1683899100000|2023-05-12 13:45:00|12999.2|12988.2|12997.2|12985.2|13001.2|12990.2|12993.2|12982.2|714
1683899400000|2023-05-12 13:50:00|12996.2|12986.2|13001.2|12990.2|13007.2|12996.2|12996.2|12985.2|380
1683899700000|2023-05-12 13:55:00|13002.2|12991.2|13002.2|12991.2|13004.2|12993.2|12998.2|12987.2|315
1683900000000|2023-05-12 14:00:00|12998.2|12990.2|12997.2|12986.2|13001.2|12990.2|12995.2|12983.2|319
1683900300000|2023-05-12 14:05:00|12996.2|12985.2|12993.2|12981.2|12997.2|12985.2|12991.2|12980.2|238
1683900600000|2023-05-12 14:10:00|12992.2|12982.2|12995.2|12984.2|12998.2|12987.2|12992.2|12981.2|213
1683900900000|2023-05-12 14:15:00|12994.2|12983.2|12993.2|12982.2|12995.2|12984.2|12992.2|12981.2|158
1683901200000|2023-05-12 14:20:00|12992.2|12981.2|12987.2|12976.2|12992.2|12981.2|12985.2|12974.2|578
1683901500000|2023-05-12 14:25:00|12988.2|12977.2|12980.2|12969.2|12990.2|12979.2|12980.2|12969.2|536
1683901800000|2023-05-12 14:30:00|12979.2|12968.2|12974.2|12963.2|12979.2|12968.2|12974.2|12963.2|466
1683902100000|2023-05-12 14:35:00|12975.2|12964.2|12973.2|12962.2|12975.2|12964.2|12969.2|12958.2|641
1683902400000|2023-05-12 14:40:00|12972.2|12961.2|12974.2|12963.2|12975.2|12964.2|12971.2|12960.2|266
1683902700000|2023-05-12 14:45:00|12973.2|12962.2|12978.2|12967.2|12979.2|12967.2|12971.2|12960.2|324
1683903000000|2023-05-12 14:50:00|12979.2|12968.2|12975.2|12964.2|12980.2|12969.2|12974.2|12963.2|269
1683903300000|2023-05-12 14:55:00|12976.2|12965.2|12977.2|12966.2|12979.2|12968.2|12974.2|12962.2|347
1683903600000|2023-05-12 15:00:00|12978.2|12967.2|12979.2|12968.2|12981.2|12970.2|12975.2|12964.2|249
1683903900000|2023-05-12 15:05:00|12978.2|12967.2|12982.2|12970.2|12986.2|12975.2|12977.2|12965.2|276
1683904200000|2023-05-12 15:10:00|12981.2|12971.2|12976.2|12965.2|12984.2|12973.2|12975.2|12964.2|190
1683904500000|2023-05-12 15:15:00|12975.2|12964.2|12972.2|12961.2|12976.2|12965.2|12971.2|12960.2|196
1683904800000|2023-05-12 15:20:00|12973.2|12962.2|12965.2|12954.2|12974.2|12962.2|12965.2|12954.2|1243
1683905100000|2023-05-12 15:25:00|12966.2|12955.2|12964.2|12953.2|12967.2|12956.2|12963.2|12952.2|1336
1683905400000|2023-05-12 15:30:00|12963.2|12952.2|12963.2|12952.2|12966.2|12955.2|12962.2|12951.2|211
1683905700000|2023-05-12 15:35:00|12964.2|12953.2|12963.2|12951.2|12965.2|12953.2|12962.2|12951.2|280
1683906000000|2023-05-12 15:40:00|12962.2|12952.2|12963.2|12952.2|12965.2|12954.2|12962.2|12951.2|375
1683906300000|2023-05-12 15:45:00|12964.2|12953.2|12966.2|12955.2|12967.2|12955.2|12964.2|12953.2|167
1683906600000|2023-05-12 15:50:00|12967.2|12954.2|12966.2|12955.2|12967.2|12956.2|12964.2|12953.2|197
1683906900000|2023-05-12 15:55:00|12967.2|12956.2|12968.2|12957.2|12968.2|12957.2|12966.2|12955.2|110
1683907200000|2023-05-12 16:00:00|12969.2|12958.2|12964.2|12953.2|12969.2|12958.2|12963.2|12952.2|183
1683907500000|2023-05-12 16:05:00|12963.2|12952.2|12963.2|12952.2|12965.2|12954.2|12963.2|12952.2|202
1683907800000|2023-05-12 16:10:00|12962.2|12951.2|12960.2|12949.2|12963.2|12952.2|12960.2|12949.2|439
1683908100000|2023-05-12 16:15:00|12961.2|12950.2|12961.2|12950.2|12961.2|12950.2|12960.2|12949.2|58
1683908400000|2023-05-12 16:20:00|12960.2|12949.2|12958.2|12947.2|12960.2|12949.2|12958.2|12947.2|195
1683908700000|2023-05-12 16:25:00|12959.2|12948.2|12956.2|12945.2|12959.2|12948.2|12956.2|12945.2|101
1683909000000|2023-05-12 16:30:00|12957.2|12946.2|12959.2|12948.2|12959.2|12948.2|12956.2|12945.2|101
1683909300000|2023-05-12 16:35:00|12960.2|12949.2|12958.2|12947.2|12961.2|12950.2|12956.2|12945.2|296
1683909600000|2023-05-12 16:40:00|12957.2|12946.2|12956.2|12944.2|12957.2|12947.2|12955.2|12944.2|48
1683909900000|2023-05-12 16:45:00|12955.2|12945.2|12954.2|12943.2|12956.2|12945.2|12954.2|12943.2|82
1683910200000|2023-05-12 16:50:00|12955.2|12944.2|12957.2|12946.2|12958.2|12947.2|12955.2|12944.2|216
1683910500000|2023-05-12 16:55:00|12956.2|12945.2|12958.2|12947.2|12959.2|12948.2|12956.2|12944.2|67
1683910800000|2023-05-12 17:00:00|12957.2|12946.2|12959.2|12948.2|12959.2|12948.2|12954.2|12943.2|124
1683911100000|2023-05-12 17:05:00|12960.2|12949.2|12961.2|12950.2|12961.2|12950.2|12957.2|12946.2|139
1683911400000|2023-05-12 17:10:00|12962.2|12951.2|12962.2|12951.2|12963.2|12952.2|12961.2|12950.2|18
1683911700000|2023-05-12 17:15:00|12963.2|12952.2|12965.2|12954.2|12965.2|12954.2|12961.2|12950.2|183
1683912000000|2023-05-12 17:20:00|12966.2|12955.2|12972.2|12961.2|12972.2|12961.2|12966.2|12955.2|77
1683912300000|2023-05-12 17:25:00|12973.2|12960.2|12971.2|12960.2|12973.2|12960.2|12969.2|12958.2|73
1683912600000|2023-05-12 17:30:00|12970.2|12959.2|12970.2|12959.2|12972.2|12961.2|12969.2|12958.2|140
1683912900000|2023-05-12 17:35:00|12969.2|12958.2|12967.2|12956.2|12970.2|12959.2|12965.2|12954.2|75
1683913200000|2023-05-12 17:40:00|12966.2|12955.2|12965.2|12954.2|12968.2|12957.2|12965.2|12954.2|47
1683913500000|2023-05-12 17:45:00|12966.2|12955.2|12956.2|12945.2|12966.2|12955.2|12956.2|12944.2|357
1683913800000|2023-05-12 17:50:00|12955.2|12944.2|12954.2|12943.2|12957.2|12946.2|12953.2|12942.2|197
1683914100000|2023-05-12 17:55:00|12953.2|12942.2|12952.2|12941.2|12953.2|12942.2|12951.2|12940.2|144
1683914400000|2023-05-12 18:00:00|12951.2|12940.2|12952.2|12940.2|12953.2|12942.2|12951.2|12940.2|86
1683914700000|2023-05-12 18:05:00|12951.2|12941.2|12953.2|12942.2|12953.2|12942.2|12950.2|12939.2|132
1683915000000|2023-05-12 18:10:00|12954.2|12943.2|12952.2|12941.2|12954.2|12943.2|12951.2|12940.2|218
1683915300000|2023-05-12 18:15:00|12951.2|12940.2|12953.2|12941.2|12953.2|12942.2|12950.2|12939.2|93
1683915600000|2023-05-12 18:20:00|12952.2|12942.2|12953.2|12942.2|12954.2|12942.2|12952.2|12941.2|147
1683915900000|2023-05-12 18:25:00|12952.2|12941.2|12955.2|12944.2|12956.2|12945.2|12952.2|12941.2|112
1683916200000|2023-05-12 18:30:00|12956.2|12945.2|12956.2|12945.2|12957.2|12946.2|12953.2|12942.2|225
1683916500000|2023-05-12 18:35:00|12955.2|12944.2|12956.2|12945.2|12958.2|12947.2|12955.2|12944.2|133
1683916800000|2023-05-12 18:40:00|12955.2|12944.2|12956.2|12946.2|12957.2|12946.7|12954.2|12943.2|125
1683917100000|2023-05-12 18:45:00|12955.7|12945.7|12957.2|12947.2|12957.7|12947.7|12955.7|12945.7|83
1683917400000|2023-05-12 18:50:00|12956.7|12946.7|12957.7|12947.7|12957.7|12947.7|12956.7|12946.7|165
1683917700000|2023-05-12 18:55:00|12958.2|12948.2|12958.7|12948.7|12958.7|12948.7|12955.7|12945.7|195
1683918000000|2023-05-12 19:00:00|12959.2|12949.2|12956.7|12946.7|12959.7|12949.7|12955.7|12945.7|80
1683918300000|2023-05-12 19:05:00|12957.7|12947.7|12956.7|12946.7|12957.7|12947.7|12956.7|12946.7|39
1683918600000|2023-05-12 19:10:00|12957.7|12947.7|12954.7|12944.7|12957.7|12947.7|12954.7|12944.7|65
1683918900000|2023-05-12 19:15:00|12953.7|12943.7|12956.7|12946.7|12956.7|12946.7|12953.7|12943.7|112
1683919200000|2023-05-12 19:20:00|12957.2|12947.2|12956.7|12946.7|12957.7|12947.7|12956.2|12946.2|33
1683919500000|2023-05-12 19:25:00|12957.7|12947.7|12956.7|12946.7|12957.7|12947.7|12956.7|12946.7|24
1683919800000|2023-05-12 19:30:00|12957.7|12947.7|12958.7|12948.7|12959.7|12949.7|12957.2|12947.2|103
1683920100000|2023-05-12 19:35:00|12959.7|12949.7|12959.7|12949.7|12962.7|12952.7|12958.7|12948.7|183
1683920400000|2023-05-12 19:40:00|12960.2|12950.2|12960.7|12950.7|12961.2|12951.2|12959.2|12949.2|71
1683920700000|2023-05-12 19:45:00|12961.7|12951.7|12961.2|12951.2|12962.7|12952.7|12959.7|12949.7|73
1683921000000|2023-05-12 19:50:00|12960.7|12950.7|12963.7|12953.7|12963.7|12953.7|12959.7|12949.7|226
1683921300000|2023-05-12 19:55:00|12964.7|12954.7|12964.7|12954.7|12966.2|12956.2|12961.7|12951.7|285
1683921600000|2023-05-12 20:00:00|12965.2|12955.2|12960.7|12950.7|12965.2|12955.2|12960.7|12950.7|159
1683921900000|2023-05-12 20:05:00|12961.7|12951.7|12962.2|12952.2|12964.7|12954.7|12961.7|12951.7|61
1683922200000|2023-05-12 20:10:00|12962.7|12952.7|12962.7|12952.7|12962.7|12952.7|12962.7|12952.7|5
1683922500000|2023-05-12 20:15:00|12963.2|12953.2|12963.2|12953.2|12963.2|12953.2|12963.2|12953.2|3
1683922800000|2023-05-12 20:20:00|12962.7|12952.7|12965.2|12955.2|12965.2|12955.2|12962.7|12952.7|60
1683923100000|2023-05-12 20:25:00|12965.7|12955.7|12968.2|12958.2|12968.2|12958.2|12965.7|12955.7|49
1683923400000|2023-05-12 20:30:00|12967.7|12957.7|12968.2|12958.2|12968.2|12958.2|12967.2|12957.2|58
1683923700000|2023-05-12 20:35:00|12968.7|12958.7|12968.2|12958.2|12969.7|12959.7|12968.2|12958.2|30
1683924000000|2023-05-12 20:40:00|12968.7|12958.7|12968.2|12958.2|12968.7|12958.7|12968.2|12958.2|33
1683924300000|2023-05-12 20:45:00|12967.7|12957.7|12969.2|12959.2|12969.2|12959.2|12967.2|12957.2|46
1683924600000|2023-05-12 20:50:00|12968.7|12958.7|12971.2|12961.2|12971.7|12961.7|12968.2|12958.2|87
1683924900000|2023-05-12 20:55:00|12971.7|12961.7|12970.2|12960.2|12982.7|12972.7|12970.2|12960.2|287
1684101600000|2023-05-14 22:00:00|12976.2|12952.2|12975.5|12951.5|12976.7|12952.7|12974|12950|0
1684101900000|2023-05-14 22:05:00|12975.3|12951.3|12973.5|12949.5|12975.3|12951.3|12972.9|12948.9|0
1684102200000|2023-05-14 22:10:00|12973|12949|12975.5|12951.5|12976|12952|12971.9|12947.9|0
1684102500000|2023-05-14 22:15:00|12975.1|12951.1|12975.5|12951.5|12976|12952|12974.5|12950.5|0
1684102800000|2023-05-14 22:20:00|12975.7|12951.7|12974.5|12950.5|12976|12952|12974|12950|0
1684103100000|2023-05-14 22:25:00|12974.2|12950.2|12972.4|12948.4|12974.5|12950.5|12972.1|12948.1|0
1684103400000|2023-05-14 22:30:00|12972.9|12948.9|12972.9|12948.9|12973.5|12949.5|12971.9|12947.9|0
1684103700000|2023-05-14 22:35:00|12972.5|12948.5|12971.9|12947.9|12973.5|12949.5|12971.9|12947.9|0
1684104000000|2023-05-14 22:40:00|12971.4|12947.4|12972.4|12948.4|12972.4|12948.4|12971.4|12947.4|0
1684104300000|2023-05-14 22:45:00|12972.2|12948.2|12971.4|12947.4|12972.4|12948.4|12970.9|12946.9|0
1684104600000|2023-05-14 22:50:00|12971.6|12947.6|12971.4|12947.4|12971.9|12947.9|12971.4|12947.4|0
1684104900000|2023-05-14 22:55:00|12972|12948|12971.6|12947.6|12972.5|12948.5|12971.4|12947.4|0
1684105200000|2023-05-14 23:00:00|12972.1|12948.1|12972.1|12948.1|12972.6|12948.6|12971.6|12947.6|0
1684105500000|2023-05-14 23:05:00|12972.3|12948.3|12972.1|12948.1|12972.6|12948.6|12972.1|12948.1|0
1684105800000|2023-05-14 23:10:00|12972.3|12948.3|12974.7|12950.7|12974.7|12950.7|12972.1|12948.1|0
1684106100000|2023-05-14 23:15:00|12974.2|12950.2|12974.4|12950.4|12974.7|12950.7|12973.7|12949.7|0
1684106400000|2023-05-14 23:20:00|12974.7|12950.7|12974.7|12950.7|12975.7|12951.7|12974.2|12950.2|0
1684106700000|2023-05-14 23:25:00|12974.2|12950.2|12974.2|12950.2|12974.2|12950.2|12972.9|12948.9|0
1684107000000|2023-05-14 23:30:00|12974.4|12950.4|12978.8|12954.8|12978.8|12954.8|12974.4|12950.4|0
1684107300000|2023-05-14 23:35:00|12978.6|12954.6|12977.2|12953.2|12978.8|12954.8|12976.7|12952.7|0
1684107600000|2023-05-14 23:40:00|12977|12953|12976.4|12952.4|12977.7|12953.7|12976.4|12952.4|0
1684107900000|2023-05-14 23:45:00|12976.7|12952.7|12977.7|12953.7|12977.7|12953.7|12975.4|12951.4|0
1684108200000|2023-05-14 23:50:00|12977.5|12953.5|12976.9|12952.9|12977.7|12953.7|12975.3|12951.3|0
1684108500000|2023-05-14 23:55:00|12977.3|12953.3|12977.4|12953.4|12978.4|12954.4|12976.4|12952.4|0
1684108800000|2023-05-15 00:00:00|12976.9|12952.9|12976.3|12952.3|12979.2|12955.2|12975.8|12951.8|0
1684109100000|2023-05-15 00:05:00|12976.5|12952.5|12977.9|12953.9|12978.9|12954.9|12975.8|12951.8|0
1684109400000|2023-05-15 00:10:00|12977.4|12953.4|12976.5|12952.5|12977.9|12953.9|12975.8|12951.8|0
1684109700000|2023-05-15 00:15:00|12976.3|12952.3|12974.5|12950.5|12976.7|12952.7|12974|12950|0
1684110000000|2023-05-15 00:20:00|12974.7|12950.7|12975.9|12951.9|12975.9|12951.9|12973.6|12949.6|0
1684110300000|2023-05-15 00:25:00|12976.3|12952.3|12977.8|12953.8|12977.8|12953.8|12975.4|12951.4|0
1684110600000|2023-05-15 00:30:00|12978|12954|12976.2|12952.2|12978.2|12954.2|12975.2|12951.2|0
1684110900000|2023-05-15 00:35:00|12975.9|12951.9|12993.3|12969.3|12993.7|12969.7|12975.6|12951.6|0
1684111200000|2023-05-15 00:40:00|12993|12969|12986.5|12962.5|12993|12969|12986|12962|0
1684111500000|2023-05-15 00:45:00|12987|12963|12982.2|12958.2|12987|12963|12982.2|12958.2|0
1684111800000|2023-05-15 00:50:00|12981.7|12957.7|12974.9|12950.9|12982.2|12958.2|12974.2|12950.2|0
1684112100000|2023-05-15 00:55:00|12974.4|12950.4|12977.6|12953.6|12977.6|12953.6|12973.3|12949.3|0
1684112400000|2023-05-15 01:00:00|12970.7|12960.7|12957.2|12947.2|12981.2|12971.2|12954.7|12944.7|3687
1684112700000|2023-05-15 01:05:00|12957.7|12947.7|12973.2|12963.2|12973.2|12963.2|12956.7|12946.7|1479
1684113000000|2023-05-15 01:10:00|12973.7|12963.7|12982.7|12972.7|12982.7|12972.7|12973.7|12963.7|883
1684113300000|2023-05-15 01:15:00|12980.7|12970.7|12989.2|12979.2|12989.7|12979.7|12969.7|12959.7|2540
1684113600000|2023-05-15 01:20:00|12989.7|12979.7|13001.7|12991.7|13003.7|12993.7|12988.7|12978.7|2572
1684113900000|2023-05-15 01:25:00|13002.7|12992.7|12992.3|12982.3|13009.3|12999.3|12992.3|12982.3|2469
1684114200000|2023-05-15 01:30:00|12991.8|12981.8|12952.3|12942.3|13024.8|13014.8|12950.3|12940.3|20002
1684114500000|2023-05-15 01:35:00|12951.3|12941.3|12976.3|12966.3|12983.3|12973.3|12943.3|12933.3|9279
1684114800000|2023-05-15 01:40:00|12975.8|12965.8|13016.8|13006.8|13023.3|13013.3|12975.8|12965.8|5491
1684115100000|2023-05-15 01:45:00|13017.8|13007.8|12977.8|12967.8|13017.8|13007.8|12974.8|12964.8|3894
1684115400000|2023-05-15 01:50:00|12976.8|12966.8|12968.8|12958.8|12994.8|12984.8|12965.8|12955.8|3815
1684115700000|2023-05-15 01:55:00|12969.8|12959.8|13012.8|13002.8|13037.8|13027.8|12966.8|12956.8|6087
1684116000000|2023-05-15 02:00:00|13013.8|13003.8|12982.8|12972.8|13013.8|13003.8|12981.8|12971.8|3434
1684116300000|2023-05-15 02:05:00|12983.8|12973.8|12995.8|12985.8|12999.8|12989.8|12975.8|12965.8|2927
1684116600000|2023-05-15 02:10:00|12994.8|12984.8|12997|12987|13004.8|12994.8|12983.8|12973.8|2142
1684116900000|2023-05-15 02:15:00|12998|12988|12988|12978|12998|12988|12977|12967|2024
1684117200000|2023-05-15 02:20:00|12987|12977|12982|12972|12995|12985|12977|12967|2153
1684117500000|2023-05-15 02:25:00|12983|12973|12981|12971|12991|12981|12969|12959|1370
1684117800000|2023-05-15 02:30:00|12980|12970|12987|12977|12996|12986|12974|12964|1931
1684118100000|2023-05-15 02:35:00|12988|12978|12991|12981|12995|12985|12977|12967|1677
1684118400000|2023-05-15 02:40:00|12992|12982|12981|12971|13004|12994|12978|12968|1903
1684118700000|2023-05-15 02:45:00|12983|12973|12990|12980|12995|12985|12983|12973|1654
1684119000000|2023-05-15 02:50:00|12992|12982|12993|12983|13003|12993|12985|12975|1959
1684119300000|2023-05-15 02:55:00|12994|12984|12974|12964|12994|12984|12973|12963|1266
1684119600000|2023-05-15 03:00:00|12975|12965|12989|12979|12995|12985|12971|12961|2274
1684119900000|2023-05-15 03:05:00|12990|12980|12983|12973|13006|12996|12980|12970|2384
1684120200000|2023-05-15 03:10:00|12982|12972|12986|12976|12988|12978|12975|12965|2207
1684120500000|2023-05-15 03:15:00|12985|12975|12980|12970|12989|12979|12971|12961|1684
1684120800000|2023-05-15 03:20:00|12979|12969|12978|12968|12988|12978|12970|12960|1620
1684121100000|2023-05-15 03:25:00|12979|12969|12980|12970|12988|12978|12976|12966|1551
1684121400000|2023-05-15 03:30:00|12981|12971|12992|12982|12993|12983|12980|12970|497
1684121700000|2023-05-15 03:35:00|12993|12983|12985|12975|12993|12983|12984|12974|262
1684122000000|2023-05-15 03:40:00|12983|12973|12981|12971|12984|12974|12981|12971|190
1684122300000|2023-05-15 03:45:00|12980|12970|12980|12970|12981|12971|12978|12968|322
1684122600000|2023-05-15 03:50:00|12978|12968|12978|12968|12980|12970|12977|12967|326
1684122900000|2023-05-15 03:55:00|12979|12969|12979|12969|12980|12970|12977|12967|259
1684123200000|2023-05-15 04:00:00|12980|12970|12981|12971|12982|12972|12980|12970|171
1684123500000|2023-05-15 04:05:00|12980|12970|12979|12969|12982|12972|12979|12969|169
1684123800000|2023-05-15 04:10:00|12980|12970|12977|12967|12980|12970|12976|12966|238
1684124100000|2023-05-15 04:15:00|12978|12968|12985|12975|12986|12976|12977|12967|250
1684124400000|2023-05-15 04:20:00|12986|12976|12984|12974|12988|12978|12984|12974|234
1684124700000|2023-05-15 04:25:00|12985|12975|12982|12972|12986|12976|12981|12971|137
1684125000000|2023-05-15 04:30:00|12983|12973|12985|12975|12986|12976|12982|12972|202
1684125300000|2023-05-15 04:35:00|12984|12974|12984|12974|12985|12975|12983|12973|149
1684125600000|2023-05-15 04:40:00|12983|12973|12985|12975|12985|12975|12983|12973|98
1684125900000|2023-05-15 04:45:00|12984|12974|12983|12973|12984|12974|12982|12972|80
1684126200000|2023-05-15 04:50:00|12984|12974|12985|12975|12988|12978|12983|12973|211
1684126500000|2023-05-15 04:55:00|12986|12976|12987|12977|12987|12977|12984|12974|164
1684126800000|2023-05-15 05:00:00|12986|12976|13012|13002|13017|13007|12982|12972|4182
1684127100000|2023-05-15 05:05:00|13011|13001|13048|13038|13052|13042|13010|13000|3810
1684127400000|2023-05-15 05:10:00|13050|13040|13045|13035|13052|13042|13029|13019|4130
1684127700000|2023-05-15 05:15:00|13044|13034|13049|13039|13053|13043|13037|13027|4795
1684128000000|2023-05-15 05:20:00|13051|13041|13086|13076|13092|13082|13049|13039|8353
1684128300000|2023-05-15 05:25:00|13085|13075|13111|13101|13114|13104|13077|13067|5755
1684128600000|2023-05-15 05:30:00|13110|13100|13100|13090|13115|13105|13095|13085|3625
1684128900000|2023-05-15 05:35:00|13101|13091|13113|13103|13119|13109|13101|13091|3015
1684129200000|2023-05-15 05:40:00|13114|13104|13121|13111|13129|13119|13099|13089|3022
1684129500000|2023-05-15 05:45:00|13120|13110|13123|13113|13125|13115|13112|13102|3102
1684129800000|2023-05-15 05:50:00|13122|13112|13133|13123|13134|13124|13113|13103|1573
1684130100000|2023-05-15 05:55:00|13132|13122|13141|13131|13143|13133|13129|13119|3968
1684130400000|2023-05-15 06:00:00|13143|13133|13141|13131|13165|13155|13138|13128|5895
1684130700000|2023-05-15 06:05:00|13142|13132|13137|13127|13150|13140|13135|13125|2840
1684131000000|2023-05-15 06:10:00|13138|13128|13188|13178|13189|13179|13138|13128|3774
1684131300000|2023-05-15 06:15:00|13186|13176|13173|13163|13205|13195|13163|13153|4785
1684131600000|2023-05-15 06:20:00|13174|13164|13167|13157|13174|13164|13157|13147|2163
1684131900000|2023-05-15 06:25:00|13168|13158|13178|13168|13182|13172|13158|13148|2164
1684132200000|2023-05-15 06:30:00|13179|13169|13182|13172|13190|13180|13169|13159|2471
1684132500000|2023-05-15 06:35:00|13181|13171|13192|13182|13197|13187|13179|13169|2561
1684132800000|2023-05-15 06:40:00|13191|13181|13176|13166|13191|13181|13174|13164|2934
1684133100000|2023-05-15 06:45:00|13174|13164|13189|13179|13192|13182|13174|13164|4978
1684133400000|2023-05-15 06:50:00|13188|13178|13194|13184|13198|13188|13185|13175|4077
1684133700000|2023-05-15 06:55:00|13191|13181|13201|13191|13202|13192|13190|13180|5898
1684134000000|2023-05-15 07:00:00|13200|13190|13192|13181|13202|13191|13184|13173|3371
1684134300000|2023-05-15 07:05:00|13191|13180|13192|13180|13196|13185|13184|13172|810
1684134600000|2023-05-15 07:10:00|13191|13181|13178|13166|13193|13182|13176|13164|2466
1684134900000|2023-05-15 07:15:00|13179|13167|13176|13164|13183|13172|13175|13163|637
1684135200000|2023-05-15 07:20:00|13175|13165|13172|13161|13180|13169|13171|13160|765
1684135500000|2023-05-15 07:25:00|13171|13160|13174|13163|13176|13165|13170|13159|573
1684135800000|2023-05-15 07:30:00|13175|13164|13176|13165|13180|13169|13174|13163|555
1684136100000|2023-05-15 07:35:00|13175|13164|13178|13167|13178|13167|13174|13163|584
1684136400000|2023-05-15 07:40:00|13177|13166|13177|13165|13177|13166|13175|13164|594
1684136700000|2023-05-15 07:45:00|13178|13166|13176|13165|13179|13167|13174|13162|497
1684137000000|2023-05-15 07:50:00|13175|13164|13176|13165|13177|13165|13173|13162|702
1684137300000|2023-05-15 07:55:00|13175|13164|13181|13170|13184|13173|13175|13164|412
1684137600000|2023-05-15 08:00:00|13180|13169|13179|13168|13182|13171|13177|13165|265
1684137900000|2023-05-15 08:05:00|13180|13169|13190|13178|13192|13180|13180|13169|856
1684138200000|2023-05-15 08:10:00|13189|13179|13194|13183|13196|13184|13188|13177|768
1684138500000|2023-05-15 08:15:00|13193|13182|13181|13170|13193|13182|13180|13169|1829
1684138800000|2023-05-15 08:20:00|13182|13171|13181|13170|13182|13171|13177|13166|567
1684139100000|2023-05-15 08:25:00|13180|13169|13179|13168|13180|13169|13175|13164|973
1684139400000|2023-05-15 08:30:00|13185.5|13161.5|13184.3|13160.3|13186.4|13162.4|13184.3|13160.3|0
1684139700000|2023-05-15 08:35:00|13184.6|13160.6|13181.4|13157.4|13185|13161|13180.9|13156.9|2683
1684140000000|2023-05-15 08:40:00|13181.8|13157.8|13180.7|13156.7|13181.8|13157.8|13179.7|13155.7|0
1684140300000|2023-05-15 08:45:00|13180.2|13156.2|13178.5|13154.5|13181.4|13157.4|13177.4|13153.4|0
1684140600000|2023-05-15 08:50:00|13178.7|13154.7|13177.1|13153.1|13180.3|13156.3|13177.1|13153.1|0
1684140900000|2023-05-15 08:55:00|13176.6|13152.6|13175.5|13151.5|13177.1|13153.1|13172.7|13148.7|0
1684141200000|2023-05-15 09:00:00|13188|13176|13185|13174|13188|13176|13180|13166|255
1684141500000|2023-05-15 09:05:00|13183|13173|13182|13171|13183|13173|13182|13170|128
1684141800000|2023-05-15 09:10:00|13183|13172|13180|13169|13183|13172|13179|13168|74
1684142100000|2023-05-15 09:15:00|13179|13168|13180|13169|13184|13173|13177|13166|152
1684142400000|2023-05-15 09:20:00|13181|13170|13183|13172|13185|13173|13180|13169|230
1684142700000|2023-05-15 09:25:00|13184|13173|13186|13175|13188|13177|13184|13173|122
1684143000000|2023-05-15 09:30:00|13185|13174|13182|13171|13185|13174|13178|13167|110
1684143300000|2023-05-15 09:35:00|13183|13172|13183|13172|13184|13173|13183|13171|59
1684143600000|2023-05-15 09:40:00|13184|13171|13183|13172|13185|13174|13183|13171|58
1684143900000|2023-05-15 09:45:00|13184|13173|13181|13169|13184|13173|13179|13168|56
1684144200000|2023-05-15 09:50:00|13180|13170|13182|13170|13182|13170|13180|13169|60
1684144500000|2023-05-15 09:55:00|13181|13171|13183|13172|13183|13172|13181|13170|29
1684144800000|2023-05-15 10:00:00|13184|13173|13183|13172|13185|13174|13183|13172|34
1684145100000|2023-05-15 10:05:00|13182|13171|13179|13167|13182|13171|13178|13167|45
1684145400000|2023-05-15 10:10:00|13178|13168|13183|13171|13184|13172|13177|13166|309
1684145700000|2023-05-15 10:15:00|13184|13172|13187|13176|13187|13176|13184|13172|136
1684146000000|2023-05-15 10:20:00|13188|13177|13195|13183|13196|13184|13187|13176|328
1684146300000|2023-05-15 10:25:00|13194|13184|13193|13182|13194|13184|13193|13181|90
1684146600000|2023-05-15 10:30:00|13194||13194||13194||13193||38
1684146900000|2023-05-15 10:35:00|13193|13183|13193|13182|13193|13183|13193|13182|22
1684147200000|2023-05-15 10:40:00|13194|13183|13196|13185|13196|13185|13193|13182|148
1684147500000|2023-05-15 10:45:00|13195|13184|13197|13186|13197|13186|13195|13184|186
1684147800000|2023-05-15 10:50:00|13198|13187|13203|13192|13205|13193|13198|13186|717
1684148100000|2023-05-15 10:55:00|13204|13193|13205|13194|13206|13195|13203|13193|286
1684148400000|2023-05-15 11:00:00|13206|13195|13206|13195|13207|13196|13204|13193|346
1684148700000|2023-05-15 11:05:00|13205|13194|13205|13194|13206|13195|13205|13194|179
1684149000000|2023-05-15 11:10:00|13206|13193|13204|13193|13206|13193|13203|13192|51
1684149300000|2023-05-15 11:15:00|13203|13192|13201|13190|13203|13193|13201|13190|40
1684149600000|2023-05-15 11:20:00|13202|13191|13203|13191|13204|13193|13202|13190|36
1684149900000|2023-05-15 11:25:00|13202|13190|13200|13189|13202|13191|13200|13189|32
1684150200000|2023-05-15 11:30:00|13201|13190|13201|13190|13202|13191|13199|13188|32
1684150500000|2023-05-15 11:35:00|13202|13191|13200|13189|13203|13192|13200|13189|57
1684150800000|2023-05-15 11:40:00|13199|13188|13197|13186|13199|13188|13197|13185|14
1684151100000|2023-05-15 11:45:00|13198||13198||13198||13197||3
1684151400000|2023-05-15 11:50:00|13197|13187|13197|13186|13197|13187|13197|13185|16
1684151700000|2023-05-15 11:55:00|13198|13187|13197|13185|13198|13187|13197|13185|20
1684152000000|2023-05-15 12:00:00|13196|13186|13198|13187|13198|13187|13196|13185|70
1684152300000|2023-05-15 12:05:00|13199|13188|13205|13194|13205|13194|13199|13188|348
1684152600000|2023-05-15 12:10:00|13204|13193|13202|13191|13207|13196|13202|13191|330
1684152900000|2023-05-15 12:15:00|13201|13190|13203|13192|13203|13192|13201|13190|71
1684153200000|2023-05-15 12:20:00|13204|13193|13201|13190|13205|13194|13201|13190|137
1684153500000|2023-05-15 12:25:00|13202|13191|13200|13188|13203|13191|13199|13187|120
1684153800000|2023-05-15 12:30:00|13203|13189|13201|13189|13203|13192|13199|13188|77
1684154100000|2023-05-15 12:35:00|13200|13190|13199|13188|13201|13190|13197|13186|76
1684154400000|2023-05-15 12:40:00|13200|13189|13200|13189|13200|13189|13197|13186|318
1684154700000|2023-05-15 12:45:00|13201|13190|13199|13188|13203|13192|13199|13188|221
1684155000000|2023-05-15 12:50:00|13198|13187|13199|13188|13200|13188|13197|13186|85
1684155300000|2023-05-15 12:55:00|13198|13187|13197|13186|13199|13188|13196|13185|37
1684155600000|2023-05-15 13:00:00|13196|13185|13195|13184|13197|13186|13195|13184|55
1684155900000|2023-05-15 13:05:00|13193|13182|13195|13184|13195|13184|13193|13182|164
1684156200000|2023-05-15 13:10:00|13194|13183|13195|13184|13195|13184|13194|13183|46
1684156500000|2023-05-15 13:15:00|13196|13185|13193|13182|13196|13185|13193|13182|51
1684156800000|2023-05-15 13:20:00|13188|13177|13192|13181|13194|13183|13188|13177|433
1684157100000|2023-05-15 13:25:00|13191|13180|13195|13183|13195|13183|13191|13180|37
1684157400000|2023-05-15 13:30:00|13196|13184|13185|13174|13202|13191|13185|13174|641
1684157700000|2023-05-15 13:35:00|13186|13175|13172|13161|13187|13176|13172|13161|817
1684158000000|2023-05-15 13:40:00|13171|13160|13171|13160|13174|13163|13169|13157|708
1684158300000|2023-05-15 13:45:00|13172|13161|13174|13163|13176|13165|13171|13160|338
1684158600000|2023-05-15 13:50:00|13175|13164|13171|13160|13176|13165|13161|13150|583
1684158900000|2023-05-15 13:55:00|13172|13161|13184|13173|13185|13174|13172|13161|527
1684159200000|2023-05-15 14:00:00|13185|13174|13190|13179|13192|13181|13185|13174|425
1684159500000|2023-05-15 14:05:00|13191|13180|13180|13169|13192|13181|13179|13167|340
1684159800000|2023-05-15 14:10:00|13179|13168|13191|13180|13191|13180|13178|13167|371
1684160100000|2023-05-15 14:15:00|13192|13181|13193|13182|13194|13182|13191|13179|222
1684160400000|2023-05-15 14:20:00|13194|13183|13197|13186|13197|13186|13190|13179|358
1684160700000|2023-05-15 14:25:00|13196|13185|13201|13189|13204|13193|13196|13185|360
1684161000000|2023-05-15 14:30:00|13200|13190|13201|13190|13203|13192|13199|13188|103
1684161300000|2023-05-15 14:35:00|13202|13191|13206|13195|13208|13197|13202|13191|408
1684161600000|2023-05-15 14:40:00|13205|13194|13212|13200|13212|13201|13205|13194|524
1684161900000|2023-05-15 14:45:00|13211|13201|13215|13204|13215|13204|13211|13200|355
1684162200000|2023-05-15 14:50:00|13216|13205|13217|13206|13219|13208|13214|13203|482
1684162500000|2023-05-15 14:55:00|13218|13207|13216|13205|13219|13208|13213|13201|442
1684162800000|2023-05-15 15:00:00|13215|13204|13217|13206|13218|13207|13214|13203|147
1684163100000|2023-05-15 15:05:00|13218|13207|13223|13212|13223|13212|13218|13207|333
1684163400000|2023-05-15 15:10:00|13224|13213|13226|13215|13227|13216|13223|13212|395
1684163700000|2023-05-15 15:15:00|13227|13216|13231|13220|13234|13223|13227|13216|478
1684164000000|2023-05-15 15:20:00|13230|13219|13227|13216|13231|13220|13227|13216|233
1684164300000|2023-05-15 15:25:00|13228|13217|13223|13212|13228|13217|13223|13212|263
1684164600000|2023-05-15 15:30:00|13222|13211|13221|13210|13224|13213|13221|13210|469
1684164900000|2023-05-15 15:35:00|13222|13211|13224|13213|13225|13214|13221|13210|169
1684165200000|2023-05-15 15:40:00|13223|13212|13222|13211|13224|13213|13219|13208|204
1684165500000|2023-05-15 15:45:00|13221|13210|13228|13217|13228|13217|13221|13210|240
1684165800000|2023-05-15 15:50:00|13227|13216|13228|13217|13229|13218|13225|13214|288
1684166100000|2023-05-15 15:55:00|13229|13218|13228|13217|13234|13223|13228|13217|522
1684166400000|2023-05-15 16:00:00|13227|13216|13224|13213|13228|13216|13223|13212|334
1684166700000|2023-05-15 16:05:00|13223|13212|13221|13210|13224|13213|13221|13210|125
1684167000000|2023-05-15 16:10:00|13222|13211|13221|13209|13222|13211|13220|13209|53
1684167300000|2023-05-15 16:15:00|13220|13210|13226|13215|13226|13215|13220|13209|72
1684167600000|2023-05-15 16:20:00|13225|13214|13224|13213|13226|13215|13224|13213|54
1684167900000|2023-05-15 16:25:00|13225|13214|13224|13213|13225|13214|13224|13213|72
1684168200000|2023-05-15 16:30:00|13225|13214|13225|13214|13225|13214|13224|13212|77
1684168500000|2023-05-15 16:35:00|13224|13213|13227|13216|13229|13218|13224|13213|86
1684168800000|2023-05-15 16:40:00|13226|13215|13228|13216|13228|13217|13226|13215|105
1684169100000|2023-05-15 16:45:00|13227|13217|13232|13221|13233|13222|13227|13217|97
1684169400000|2023-05-15 16:50:00|13233|13220|13236|13224|13236|13225|13233|13220|107
1684169700000|2023-05-15 16:55:00|13235|13225|13237|13226|13237|13226|13235|13224|28
1684170000000|2023-05-15 17:00:00|13236|13225|13237|13226|13237|13226|13236|13225|281
1684170300000|2023-05-15 17:05:00|13238|13227|13242|13230|13242|13231|13238|13227|228
1684170600000|2023-05-15 17:10:00|13243|13231|13244|13233|13244|13233|13242|13231|142
1684170900000|2023-05-15 17:15:00|13243|13232|13244|13233|13245|13234|13243|13232|68
1684171200000|2023-05-15 17:20:00|13243|13232|13240|13229|13244|13232|13238|13227|92
1684171500000|2023-05-15 17:25:00|13241|13230|13239|13228|13242|13231|13239|13228|222
1684171800000|2023-05-15 17:30:00|13238|13227|13239|13228|13240|13229|13238|13227|234
1684172100000|2023-05-15 17:35:00|13238|13227|13240|13229|13240|13229|13238|13227|117
1684172400000|2023-05-15 17:40:00|13239|13228|13237|13226|13239|13228|13237|13226|143
1684172700000|2023-05-15 17:45:00|13236|13225|13240|13229|13240|13229|13235|13224|211
1684173000000|2023-05-15 17:50:00|13239|13228|13244|13233|13244|13233|13239|13228|110
1684173300000|2023-05-15 17:55:00|13245|13234|13246|13235|13247|13236|13245|13234|196
1684173600000|2023-05-15 18:00:00|13247|13236|13248|13237|13248|13237|13246|13235|173
1684173900000|2023-05-15 18:05:00|13247|13236|13248|13236|13249|13237|13246|13235|201
1684174200000|2023-05-15 18:10:00|13247|13237|13246|13235|13248|13237|13246|13235|118
1684174500000|2023-05-15 18:15:00|13245|13234|13247|13236|13248|13237|13244|13233|229
1684174800000|2023-05-15 18:20:00|13246|13235|13246|13235|13247|13236|13245|13234|258
1684175100000|2023-05-15 18:25:00|13245|13234|13245|13233|13247|13236|13244|13233|204
1684175400000|2023-05-15 18:30:00|13246|13234|13244|13233|13246|13235|13244|13233|197
1684175700000|2023-05-15 18:35:00|13243|13232|13243|13232|13245|13234|13243|13232|106
1684176000000|2023-05-15 18:40:00|13244|13233|13245.5|13235.5|13247|13236|13244|13233|136
1684176300000|2023-05-15 18:45:00|13246.5|13236.5|13240.5|13230.5|13247.5|13237.5|13239.5|13229.5|165
1684176600000|2023-05-15 18:50:00|13241.5|13231.5|13241.5|13231.5|13242.5|13232.5|13239.5|13229.5|185
1684176900000|2023-05-15 18:55:00|13242|13232|13241|13231|13242.5|13232.5|13240.5|13230.5|209
1684177200000|2023-05-15 19:00:00|13240.5|13230.5|13240|13230|13240.5|13230.5|13238.5|13228.5|355
1684177500000|2023-05-15 19:05:00|13239.5|13229.5|13240|13230|13241|13231|13239.5|13229.5|81
1684177800000|2023-05-15 19:10:00|13240.5|13230.5|13242.5|13232.5|13244.5|13234.5|13239.5|13229.5|223
1684178100000|2023-05-15 19:15:00|13243|13233|13245.5|13235.5|13246.5|13236.5|13243|13233|202
1684178400000|2023-05-15 19:20:00|13245|13235|13245.5|13235.5|13245.5|13235.5|13245|13235|134
1684178700000|2023-05-15 19:25:00|13245|13235|13245.5|13235.5|13245.5|13235.5|13244.5|13234.5|54
1684179000000|2023-05-15 19:30:00|13245|13235|13246.5|13236.5|13247.5|13237.5|13245|13235|74
1684179300000|2023-05-15 19:35:00|||||||||15
1684179600000|2023-05-15 19:40:00|13247|13237|13246.5|13236.5|13248|13238|13245.5|13235.5|255
1684179900000|2023-05-15 19:45:00|13245.5|13235.5|13245.5|13235.5|13246.5|13236.5|13245.5|13235.5|36
1684180200000|2023-05-15 19:50:00|||||||||29
1684180500000|2023-05-15 19:55:00|13244.5|13234.5|13244.5|13234.5|13245.5|13235.5|13241.5|13231.5|252
1684180800000|2023-05-15 20:00:00|13245.5|13235.5|13245.5|13235.5|13247|13237|13245.5|13235.5|55
1684181100000|2023-05-15 20:05:00|13245|13235|13245|13235|13245.5|13235.5|13244.5|13234.5|22
1684181400000|2023-05-15 20:10:00|13245.5|13235.5|13245.5|13235.5|13247.5|13237.5|13245.5|13235.5|34
1684181700000|2023-05-15 20:15:00|13246.5|13236.5|13248|13238|13248.5|13238.5|13246.5|13236.5|51
1684182000000|2023-05-15 20:20:00|13247.5|13237.5|13248|13238|13248.5|13238.5|13247.5|13237.5|8
1684182300000|2023-05-15 20:25:00|13247.5|13237.5|13247.5|13237.5|13248.5|13238.5|13247.5|13237.5|9
1684182600000|2023-05-15 20:30:00|13248.5|13238.5|13247|13237|13249.5|13239.5|13247|13237|51
1684182900000|2023-05-15 20:35:00|13246.5|13236.5|13246.5|13236.5|13247|13237|13246.5|13236.5|8
1684183200000|2023-05-15 20:40:00|13247.5|13237.5|13244.5|13234.5|13248.5|13238.5|13243.5|13233.5|91
1684183500000|2023-05-15 20:45:00|13245|13235|13244|13234|13245.5|13235.5|13243.5|13233.5|16
1684183800000|2023-05-15 20:50:00|13243.5|13233.5|13243.5|13233.5|13243.5|13233.5|13243.5|13233.5|6
1684184100000|2023-05-15 20:55:00|13244|13234|13243.5|13233.5|13245|13235|13243.5|13233.5|22
1684184400000|2023-05-15 21:00:00|13240.5|13230.5|13241|13231|13241|13231|13238.5|13228.5|51
1684184700000|2023-05-15 21:05:00|13240|13230|13240|13230|13240|13230|13240|13230|1
1684185000000|2023-05-15 21:10:00|13241.5|13231.5|13241.5|13231.5|13241.5|13231.5|13240|13230|8
1684185300000|2023-05-15 21:15:00|13246.7|13222.7|13246.9|13222.9|13246.9|13222.9|13246.5|13222.5|0
1684185600000|2023-05-15 21:20:00|13246.8|13222.8|13247.1|13223.1|13247.6|13223.6|13246.8|13222.8|0
1684185900000|2023-05-15 21:25:00|13247.2|13223.2|13247|13223|13247.8|13223.8|13247|13223|0
1684186200000|2023-05-15 21:30:00|13247.2|13223.2|13247.7|13223.7|13247.7|13223.7|13247|13223|0
1684186500000|2023-05-15 21:35:00|13247.8|13223.8|13247.6|13223.6|13247.8|13223.8|13247.2|13223.2|0
1684186800000|2023-05-15 21:40:00|13247.1|13223.1|13246.7|13222.7|13247.4|13223.4|13246.5|13222.5|0
1684187100000|2023-05-15 21:45:00|13246.6|13222.6|13246.8|13222.8|13246.8|13222.8|13246.1|13222.1|0
1684187400000|2023-05-15 21:50:00|13246.9|13222.9|13246.6|13222.6|13247.3|13223.3|13246.4|13222.4|0
1684187700000|2023-05-15 21:55:00|13246.8|13222.8|13246|13222|13246.8|13222.8|13245.9|13221.9|0
1684188000000|2023-05-15 22:00:00|13244.3|13220.3|13243.9|13219.9|13245.5|13221.5|13242.8|13218.8|0
1684188300000|2023-05-15 22:05:00|13243.6|13219.6|13242.3|13218.3|13244.4|13220.4|13241.3|13217.3|0
1684188600000|2023-05-15 22:10:00|13242.5|13218.5|13243.1|13219.1|13243.3|13219.3|13241.3|13217.3|0
1684188900000|2023-05-15 22:15:00|13243.3|13219.3|13244.9|13220.9|13244.9|13220.9|13243.3|13219.3|0
1684189200000|2023-05-15 22:20:00|13245.2|13221.2|13248.6|13224.6|13248.6|13224.6|13244.9|13220.9|0
1684189500000|2023-05-15 22:25:00|13249.1|13225.1|13247.6|13223.6|13249.1|13225.1|13246.5|13222.5|0
1684189800000|2023-05-15 22:30:00|13248|13224|13243.9|13219.9|13248.1|13224.1|13243.9|13219.9|0
1684190100000|2023-05-15 22:35:00|13244.1|13220.1|13243.9|13219.9|13245.5|13221.5|13243.9|13219.9|0
1684190400000|2023-05-15 22:40:00|13244.4|13220.4|13243.9|13219.9|13245.5|13221.5|13243.9|13219.9|0
1684190700000|2023-05-15 22:45:00|13244.4|13220.4|13243.9|13219.9|13244.9|13220.9|13243.9|13219.9|0
1684191000000|2023-05-15 22:50:00|13244.1|13220.1|13244.4|13220.4|13244.9|13220.9|13243.9|13219.9|0
1684191300000|2023-05-15 22:55:00|13244.1|13220.1|13243.3|13219.3|13244.4|13220.4|13243.3|13219.3|0
1684191600000|2023-05-15 23:00:00|13243.6|13219.6|13243.3|13219.3|13244.9|13220.9|13243.3|13219.3|0
1684191900000|2023-05-15 23:05:00|13243.8|13219.8|13244.7|13220.7|13244.9|13220.9|13243.8|13219.8|0
1684192200000|2023-05-15 23:10:00|13244.9|13220.9|13245.5|13221.5|13246|13222|13244.4|13220.4|0
1684192500000|2023-05-15 23:15:00|13245.7|13221.7|13244.7|13220.7|13246|13222|13244.7|13220.7|0
1684192800000|2023-05-15 23:20:00|13244.4|13220.4|13244.4|13220.4|13244.9|13220.9|13244.4|13220.4|0
1684193100000|2023-05-15 23:25:00|13244.1|13220.1|13243.9|13219.9|13244.9|13220.9|13243.9|13219.9|0
1684193400000|2023-05-15 23:30:00|13243.4|13219.4|13242.8|13218.8|13243.9|13219.9|13242.8|13218.8|0
1684193700000|2023-05-15 23:35:00|13242.4|13218.4|13242.3|13218.3|13242.8|13218.8|13241.8|13217.8|0
1684194000000|2023-05-15 23:40:00|13242.1|13218.1|13241.8|13217.8|13242.3|13218.3|13240.7|13216.7|0
1684194300000|2023-05-15 23:45:00|13241.5|13217.5|13241.3|13217.3|13241.8|13217.8|13240.2|13216.2|0
1684194600000|2023-05-15 23:50:00|13241.7|13217.7|13242.2|13218.2|13242.2|13218.2|13241.2|13217.2|0
1684194900000|2023-05-15 23:55:00|13242|13218|13241.7|13217.7|13242|13218|13240.6|13216.6|0
1684195200000|2023-05-16 00:00:00|13241.2|13217.2|13239.1|13215.1|13241.7|13217.7|13238.5|13214.5|0
1684195500000|2023-05-16 00:05:00|13239.5|13215.5|13239.6|13215.6|13240.6|13216.6|13239.1|13215.1|0
1684195800000|2023-05-16 00:10:00|13239.8|13215.8|13239|13215|13240.5|13216.5|13239|13215|0
1684196100000|2023-05-16 00:15:00|13238.5|13214.5|13235.8|13211.8|13238.5|13214.5|13235.8|13211.8|0
1684196400000|2023-05-16 00:20:00|13236.3|13212.3|13237.2|13213.2|13238.8|13214.8|13235.8|13211.8|0
1684196700000|2023-05-16 00:25:00|13236.7|13212.7|13237.9|13213.9|13238.4|13214.4|13236.3|13212.3|0
1684197000000|2023-05-16 00:30:00|13237.6|13213.6|13238.1|13214.1|13238.1|13214.1|13236.5|13212.5|0
1684197300000|2023-05-16 00:35:00|13237.9|13213.9|13239.3|13215.3|13239.3|13215.3|13237.4|13213.4|0
1684197600000|2023-05-16 00:40:00|13238.8|13214.8|13237.4|13213.4|13238.8|13214.8|13237.4|13213.4|0
1684197900000|2023-05-16 00:45:00|13237.6|13213.6|13237.4|13213.4|13237.9|13213.9|13237|13213|0
1684198200000|2023-05-16 00:50:00|13237.6|13213.6|13243.4|13219.4|13243.4|13219.4|13237.4|13213.4|0
1684198500000|2023-05-16 00:55:00|13243.8|13219.8|13245|13221|13245.5|13221.5|13243.8|13219.8|0
1684198800000|2023-05-16 01:00:00|13241.5|13231.5|13246.5|13236.5|13263.5|13253.5|13241.5|13231.5|3617
1684199100000|2023-05-16 01:05:00|13245.5|13235.5|13234|13224|13250|13240|13234|13224|1284
1684199400000|2023-05-16 01:10:00|13233.5|13223.5|13238.5|13228.5|13244.5|13234.5|13233.5|13223.5|652
1684199700000|2023-05-16 01:15:00|13238|13228|13232.5|13222.5|13242|13232|13228.5|13218.5|1914
1684200000000|2023-05-16 01:20:00|13232|13222|13210|13200|13235.5|13225.5|13209.5|13199.5|1964
1684200300000|2023-05-16 01:25:00|13209.5|13199.5|13199.5|13189.5|13214.5|13204.5|13197|13187|3316
1684200600000|2023-05-16 01:30:00|13200.5|13190.5|13201.5|13191.5|13226.5|13216.5|13196.5|13186.5|11990
1684200900000|2023-05-16 01:35:00|13200.5|13190.5|13221.5|13211.5|13241|13231|13195.5|13185.5|7394
1684201200000|2023-05-16 01:40:00|13221|13211|13216.5|13206.5|13228|13218|13203|13193|3806
1684201500000|2023-05-16 01:45:00|13216|13206|13217|13207|13232|13222|13208|13198|4319
1684201800000|2023-05-16 01:50:00|13218|13208|13192|13182|13226|13216|13187|13177|3854
1684202100000|2023-05-16 01:55:00|13191|13181|13175|13165|13191|13181|13166|13156|3015
1684202400000|2023-05-16 02:00:00|13174|13164|13157|13147|13178|13168|13152|13142|4641
1684202700000|2023-05-16 02:05:00|13156|13146|13150|13140|13164|13154|13141|13131|3419
1684203000000|2023-05-16 02:10:00|13149|13139|13158|13148|13167|13157|13141|13131|3125
1684203300000|2023-05-16 02:15:00|13157|13147|13168|13158|13176|13166|13156|13146|3811
1684203600000|2023-05-16 02:20:00|13169|13159|13177|13167|13178|13168|13166|13156|1417
1684203900000|2023-05-16 02:25:00|13176|13166|13177|13167|13187|13177|13174|13164|1675
1684204200000|2023-05-16 02:30:00|13176|13166|13204|13194|13207|13197|13171|13161|3863
1684204500000|2023-05-16 02:35:00|13206|13196|13180|13170|13212|13202|13180|13170|3166
1684204800000|2023-05-16 02:40:00|13179|13169|13195|13185|13205|13195|13178|13168|2225
1684205100000|2023-05-16 02:45:00|13194|13184|13175|13165|13194|13184|13173|13163|1794
1684205400000|2023-05-16 02:50:00|13174|13164|13174|13164|13182|13172|13173|13163|1517
1684205700000|2023-05-16 02:55:00|13173|13163|13185|13175|13187|13177|13172|13162|1264
1684206000000|2023-05-16 03:00:00|13184|13174|13193|13183|13196|13186|13181|13171|1932
1684206300000|2023-05-16 03:05:00|13192|13182|13180|13170|13199|13189|13170|13160|1711
1684206600000|2023-05-16 03:10:00|13181|13171|13179|13169|13189|13179|13175|13165|1278
1684206900000|2023-05-16 03:15:00|13178|13168|13172|13162|13186|13176|13169|13159|1106
1684207200000|2023-05-16 03:20:00|13173|13163|13186|13176|13188|13178|13167|13157|1361
1684207500000|2023-05-16 03:25:00|13185|13175|13186|13176|13191|13181|13180|13170|1038
1684207800000|2023-05-16 03:30:00|13185|13175|13177|13167|13185|13175|13177|13167|410
1684208100000|2023-05-16 03:35:00|13178|13168|13179|13169|13180|13170|13177|13167|271
1684208400000|2023-05-16 03:40:00|13180|13170|13179|13169|13180|13170|13178|13168|203
1684208700000|2023-05-16 03:45:00|13180|13170|13179|13169|13180|13170|13178|13168|192
1684209000000|2023-05-16 03:50:00|13178|13168|13179|13169|13181|13171|13176|13166|407
1684209300000|2023-05-16 03:55:00|13178|13168|13178|13168|13181|13171|13178|13168|168
1684209600000|2023-05-16 04:00:00|13177|13167|13178|13168|13178|13168|13176|13166|280
1684209900000|2023-05-16 04:05:00|13176|13166|13175|13165|13177|13167|13175|13165|255
1684210200000|2023-05-16 04:10:00|13176|13166|13174|13164|13176|13166|13174|13164|258
1684210500000|2023-05-16 04:15:00|13175|13165|13174|13164|13176|13166|13174|13164|126
1684210800000|2023-05-16 04:20:00|13175|13165|13174|13164|13176|13166|13173|13163|339
1684211100000|2023-05-16 04:25:00|13173|13163|13181|13171|13181|13171|13173|13163|672
1684211400000|2023-05-16 04:30:00|13180|13170|13182|13172|13183|13173|13178|13168|320
1684211700000|2023-05-16 04:35:00|13183|13173|13180|13170|13183|13173|13180|13170|66
1684212000000|2023-05-16 04:40:00|13181|13171|13182|13172|13182|13172|13180|13170|100
1684212300000|2023-05-16 04:45:00|13181|13171|13182|13172|13182|13172|13180|13170|96
1684212600000|2023-05-16 04:50:00|13183|13173|13183|13173|13183|13173|13182|13172|97
1684212900000|2023-05-16 04:55:00|13184|13174|13183|13173|13184|13174|13183|13173|218
1684213200000|2023-05-16 05:00:00|13184|13174|13179|13169|13190|13180|13177|13167|2700
1684213500000|2023-05-16 05:05:00|13178|13168|13187|13177|13190|13180|13177|13167|1404
1684213800000|2023-05-16 05:10:00|13188|13178|13179|13169|13190|13180|13178|13168|1137
1684214100000|2023-05-16 05:15:00|13178|13168|13172|13162|13179|13169|13163|13153|1931
1684214400000|2023-05-16 05:20:00|13173|13163|13174|13164|13182|13172|13170|13160|1382
1684214700000|2023-05-16 05:25:00|13173|13163|13185|13175|13189|13179|13173|13163|2059
1684215000000|2023-05-16 05:30:00|13184|13174|13176|13166|13184|13174|13172|13162|1512
1684215300000|2023-05-16 05:35:00|13177|13167|13171|13161|13184|13174|13168|13158|1239
1684215600000|2023-05-16 05:40:00|13170|13160|13169|13159|13176|13166|13163|13153|1273
1684215900000|2023-05-16 05:45:00|13170|13160|13173|13163|13177|13167|13165|13155|971
1684216200000|2023-05-16 05:50:00|13172|13162|13149|13139|13175|13165|13145|13135|2447
1684216500000|2023-05-16 05:55:00|13148|13138|13136|13126|13152|13142|13129|13119|2557
1684216800000|2023-05-16 06:00:00|13135|13125|13132|13122|13144|13134|13132|13122|1904
1684217100000|2023-05-16 06:05:00|13133|13123|13134|13124|13139|13129|13124|13114|1390
1684217400000|2023-05-16 06:10:00|13133|13123|13152|13142|13153|13143|13131|13121|1746
1684217700000|2023-05-16 06:15:00|13153|13143|13157|13147|13158|13148|13149|13139|1564
1684218000000|2023-05-16 06:20:00|13158|13148|13150|13140|13161|13151|13149|13139|1318
1684218300000|2023-05-16 06:25:00|13151|13141|13144|13134|13154|13144|13144|13134|1135
1684218600000|2023-05-16 06:30:00|13143|13133|13139|13129|13149|13139|13137|13127|1861
1684218900000|2023-05-16 06:35:00|13140|13130|13120|13110|13142|13132|13115|13105|1669
1684219200000|2023-05-16 06:40:00|13119|13109|13124|13114|13129|13119|13117|13107|2586
1684219500000|2023-05-16 06:45:00|13123|13113|13148|13138|13148|13138|13122|13112|2997
1684219800000|2023-05-16 06:50:00|13147|13137|13155|13145|13160|13150|13147|13137|2972
1684220100000|2023-05-16 06:55:00|13153|13143|13153|13143|13159|13149|13152|13142|4453
1684220400000|2023-05-16 07:00:00|13155|13145|13149|13138|13157|13145|13147|13136|1080
1684220700000|2023-05-16 07:05:00|13148|13137|13152|13140|13152|13141|13145|13134|592
1684221000000|2023-05-16 07:10:00|13151|13141|13162|13151|13163|13152|13151|13141|838
1684221300000|2023-05-16 07:15:00|13161|13150|13160|13149|13163|13152|13158|13147|347
1684221600000|2023-05-16 07:20:00|13161|13150|13154|13143|13162|13150|13153|13142|512
1684221900000|2023-05-16 07:25:00|13153|13142|13155|13144|13160|13149|13151|13140|938
1684222200000|2023-05-16 07:30:00|13154|13143|13156|13145|13158|13147|13154|13143|205
1684222500000|2023-05-16 07:35:00|13157|13146|13158|13146|13159|13147|13156|13145|186
1684222800000|2023-05-16 07:40:00|13157|13147|13157|13146|13157|13147|13156|13144|144
1684223100000|2023-05-16 07:45:00|13158|13145|13160|13149|13160|13149|13156|13145|293
1684223400000|2023-05-16 07:50:00|13159|13148|13170|13159|13173|13162|13159|13148|683
1684223700000|2023-05-16 07:55:00|13171|13160|13176|13164|13177|13166|13168|13157|802
1684224000000|2023-05-16 08:00:00|13177|13165|13174|13163|13177|13166|13170|13159|543
1684224300000|2023-05-16 08:05:00|13173|13162|13171|13160|13176|13165|13168|13157|398
1684224600000|2023-05-16 08:10:00|13172|13161|13172|13161|13175|13164|13166|13155|458
1684224900000|2023-05-16 08:15:00|13171|13160|13171|13159|13172|13161|13168|13157|341
1684225200000|2023-05-16 08:20:00|13170|13160|13172|13160|13174|13163|13170|13159|396
1684225500000|2023-05-16 08:25:00|13171|13161|13171|13158|13173|13161|13170|13157|460
1684225800000|2023-05-16 08:30:00|13178.6|13154.6|13178.4|13154.4|13181.4|13157.4|13176.8|13152.8|0
1684226100000|2023-05-16 08:35:00|13178.2|13154.2|13174.3|13150.3|13178.2|13154.2|13173.6|13149.6|307
1684226400000|2023-05-16 08:40:00|13174.8|13150.8|13173.4|13149.4|13175.9|13151.9|13172.9|13148.9|0
1684226700000|2023-05-16 08:45:00|13173.8|13149.8|13172.9|13148.9|13174|13150|13171.3|13147.3|0
1684227000000|2023-05-16 08:50:00|13173.4|13149.4|13175|13151|13175.6|13151.6|13172.9|13148.9|0
1684227300000|2023-05-16 08:55:00|13174.7|13150.7|13174.9|13150.9|13175.6|13151.6|13173.8|13149.8|0
1684227600000|2023-05-16 09:00:00|13174.5|13150.5|13175|13164|13178|13167|13166|13150.5|245
1684227900000|2023-05-16 09:05:00|13174|13163|13167|13156|13175|13163|13167|13156|282
1684228200000|2023-05-16 09:10:00|13166|13155|13168|13157|13169|13158|13165|13154|97
1684228500000|2023-05-16 09:15:00|13167|13156|13164|13153|13169|13158|13163|13152|458
1684228800000|2023-05-16 09:20:00|13163|13152|13163|13151|13163|13152|13160|13149|90
1684229100000|2023-05-16 09:25:00|13161|13150|13163|13152|13164|13153|13161|13150|29
1684229400000|2023-05-16 09:30:00|13164|13151|13164|13153|13165|13154|13163|13151|27
1684229700000|2023-05-16 09:35:00|13163|13152|13162|13150|13164|13153|13162|13150|23
1684230000000|2023-05-16 09:40:00|13163|13151|13164|13153|13164|13153|13162|13151|36
1684230300000|2023-05-16 09:45:00|13163|13152|13163|13152|13164|13152|13162|13151|17
1684230600000|2023-05-16 09:50:00|13164|13153|13164|13152|13164|13153|13163|13152|15
1684230900000|2023-05-16 09:55:00|13163|13153|13162|13151|13164|13153|13162|13150|35
1684231200000|2023-05-16 10:00:00|13161|13150|13159|13147|13162|13151|13155|13144|151
1684231500000|2023-05-16 10:05:00|13158|13148|13161|13150|13161|13150|13158|13146|6
1684231800000|2023-05-16 10:10:00|13162|13149|13163|13151|13164|13152|13160|13149|23
1684232100000|2023-05-16 10:15:00|13162|13152|13161|13150|13163|13152|13161|13150|16
1684232400000|2023-05-16 10:20:00|13162|13151|13161|13150|13164|13153|13161|13149|77
1684232700000|2023-05-16 10:25:00|13162|13151|13161|13150|13162|13151|13161|13150|33
1684233000000|2023-05-16 10:30:00|13160|13149|13161|13150|13162|13151|13160|13149|32
1684233300000|2023-05-16 10:35:00|13162|13149|13160|13149|13162|13150|13160|13149|67
1684233600000|2023-05-16 10:40:00|13159|13148|13160|13148|13160|13149|13159|13148|90
1684233900000|2023-05-16 10:45:00|13159|13149|13158|13147|13160|13149|13158|13146|82
1684234200000|2023-05-16 10:50:00|13159|13148|13159|13147|13160|13149|13158|13147|27
1684234500000|2023-05-16 10:55:00|13158|13148|13159|13148|13159|13148|13158|13147|17
1684234800000|2023-05-16 11:00:00|13160|13149|13160|13149|13161|13150|13159|13148|20
1684235100000|2023-05-16 11:05:00|13161|13148|13158|13147|13161|13148|13157|13146|170
1684235400000|2023-05-16 11:10:00|13159|13148|13157|13146|13159|13148|13157|13146|44
1684235700000|2023-05-16 11:15:00|13158|13147|13156|13145|13158|13147|13156|13145|30
1684236000000|2023-05-16 11:20:00|13157|13146|13157|13146|13158|13147|13156|13145|41
1684236300000|2023-05-16 11:25:00|13158|13147|13158|13146|13159|13148|13157|13146|57
1684236600000|2023-05-16 11:30:00|13157|13145|13156|13144|13158|13145|13156|13144|42
1684236900000|2023-05-16 11:35:00|13155|13143|13154|13143|13156|13144|13153|13142|57
1684237200000|2023-05-16 11:40:00|13153|13142|13153|13142|13154|13143|13153|13142|23
1684237500000|2023-05-16 11:45:00|13152|13141|13153|13141|13153|13142|13152|13141|14
1684237800000|2023-05-16 11:50:00|13152|13142|13152|13140|13153|13142|13149|13138|92
1684238100000|2023-05-16 11:55:00|13151|13141|13151|13139|13152|13141|13149|13138|140
1684238400000|2023-05-16 12:00:00|13152|13140|13155|13144|13156|13145|13152|13140|174
1684238700000|2023-05-16 12:05:00|13154|13143|13152|13141|13154|13143|13151|13140|192
1684239000000|2023-05-16 12:10:00|13151|13140|13151|13140|13152|13141|13151|13140|86
1684239300000|2023-05-16 12:15:00|13150|13139|13150|13139|13151|13140|13149|13138|101
1684239600000|2023-05-16 12:20:00|13151|13140|13149|13138|13151|13140|13149|13138|95
1684239900000|2023-05-16 12:25:00|13148|13137|13148|13136|13149|13137|13147|13136|103
1684240200000|2023-05-16 12:30:00|13150|13137|13147|13136|13151|13139|13145|13134|319
1684240500000|2023-05-16 12:35:00|13146|13135|13144|13133|13146|13135|13142|13131|199
1684240800000|2023-05-16 12:40:00|13143|13132|13147|13136|13147|13136|13142|13131|127
1684241100000|2023-05-16 12:45:00|13148|13137|13142|13131|13149|13138|13142|13131|195
1684241400000|2023-05-16 12:50:00|13141|13130|13142|13131|13143|13132|13139|13127|207
1684241700000|2023-05-16 12:55:00|13143|13132|13139|13128|13143|13132|13139|13128|205
1684242000000|2023-05-16 13:00:00|13138|13127|13136|13125|13141|13130|13136|13125|242
1684242300000|2023-05-16 13:05:00|13137|13124|13133|13122|13137|13126|13132|13121|287
1684242600000|2023-05-16 13:10:00|13134|13123|13136|13125|13137|13126|13133|13122|165
1684242900000|2023-05-16 13:15:00|13137|13126|13131|13120|13137|13126|13130|13119|344
1684243200000|2023-05-16 13:20:00|13130|13119|13128|13117|13132|13121|13128|13116|250
1684243500000|2023-05-16 13:25:00|13127|13116|13131|13120|13132|13121|13127|13116|204
1684243800000|2023-05-16 13:30:00|13132|13121|13155|13144|13158|13146|13132|13121|1005
1684244100000|2023-05-16 13:35:00|13156|13145|13153|13142|13156|13145|13145|13134|529
1684244400000|2023-05-16 13:40:00|13154|13141|13157|13146|13164|13152|13153|13141|664
1684244700000|2023-05-16 13:45:00|13158|13147|13156|13145|13159|13148|13152|13141|474
1684245000000|2023-05-16 13:50:00|13157|13146|13144|13133|13159|13148|13141|13130|480
1684245300000|2023-05-16 13:55:00|13145|13134|13152|13141|13156|13145|13143|13132|368
1684245600000|2023-05-16 14:00:00|13153|13142|13145|13133|13155|13144|13141|13130|472
1684245900000|2023-05-16 14:05:00|13144|13134|13138|13127|13145|13134|13138|13127|426
1684246200000|2023-05-16 14:10:00|13139|13128|13135|13123|13139|13128|13128|13117|694
1684246500000|2023-05-16 14:15:00|13134|13124|13138|13127|13142|13131|13134|13123|538
1684246800000|2023-05-16 14:20:00|13137|13126|13137|13126|13140|13129|13136|13125|264
1684247100000|2023-05-16 14:25:00|13136|13125|13137|13126|13138|13127|13134|13122|287
1684247400000|2023-05-16 14:30:00|13138|13127|13137|13126|13139|13128|13136|13125|384
1684247700000|2023-05-16 14:35:00|13138|13127|13135|13124|13141|13129|13134|13123|243
1684248000000|2023-05-16 14:40:00|13134|13123|13135|13123|13135|13124|13132|13121|195
1684248300000|2023-05-16 14:45:00|13134|13122|13140|13129|13141|13130|13133|13122|133
1684248600000|2023-05-16 14:50:00|13139|13128|13138|13127|13140|13129|13136|13125|108
1684248900000|2023-05-16 14:55:00|13139|13128|13146|13135|13146|13135|13139|13128|262
1684249200000|2023-05-16 15:00:00|13145|13134|13142|13131|13146|13135|13141|13130|230
1684249500000|2023-05-16 15:05:00|13141|13130|13142|13130|13143|13132|13139|13128|144
1684249800000|2023-05-16 15:10:00|13141|13129|13140|13129|13141|13130|13139|13128|129
1684250100000|2023-05-16 15:15:00|13141|13128|13143|13131|13143|13132|13139|13128|101
1684250400000|2023-05-16 15:20:00|13144|13132|13143|13132|13144|13133|13141|13130|154
1684250700000|2023-05-16 15:25:00|13144|13133|13149|13138|13150|13138|13144|13133|257
1684251000000|2023-05-16 15:30:00|13150|13139|13147|13136|13150|13139|13146|13135|210
1684251300000|2023-05-16 15:35:00|13148|13135|13144|13133|13148|13137|13140|13129|99
1684251600000|2023-05-16 15:40:00|13143|13132|13145|13134|13145|13134|13140|13128|168
1684251900000|2023-05-16 15:45:00|13146|13135|13152|13141|13152|13141|13145|13134|204
1684252200000|2023-05-16 15:50:00|13151|13140|13157|13146|13159|13148|13151|13140|224
1684252500000|2023-05-16 15:55:00|13156|13145|13153|13141|13156|13145|13151|13140|94
1684252800000|2023-05-16 16:00:00|13152|13142|13150|13139|13152|13142|13150|13138|93
1684253100000|2023-05-16 16:05:00|13151|13140|13151|13139|13152|13141|13150|13139|32
1684253400000|2023-05-16 16:10:00|13150|13140|13146|13135|13151|13140|13145|13134|100
1684253700000|2023-05-16 16:15:00|13147|13136|13144|13133|13147|13136|13143|13132|152
1684254000000|2023-05-16 16:20:00|13145|13134|13145|13133|13145|13134|13142|13131|58
1684254300000|2023-05-16 16:25:00|13144|13134|13142|13131|13145|13134|13142|13131|62
1684254600000|2023-05-16 16:30:00|13143|13132|13139|13128|13143|13132|13137|13125|109
1684254900000|2023-05-16 16:35:00|13138|13127|13137|13126|13138|13128|13133|13122|245
1684255200000|2023-05-16 16:40:00|13138|13125|13136|13125|13138|13127|13135|13124|122
1684255500000|2023-05-16 16:45:00|13135|13124|13135|13124|13136|13125|13133|13122|139
1684255800000|2023-05-16 16:50:00|13134|13123|13135|13124|13135|13124|13133|13122|91
1684256100000|2023-05-16 16:55:00|13136|13125|13136|13125|13137|13125|13135|13123|132
1684256400000|2023-05-16 17:00:00|13135|13124|13134|13123|13135|13124|13134|13123|43
1684256700000|2023-05-16 17:05:00|13133|13122|13133|13122|13134|13123|13133|13122|59
1684257000000|2023-05-16 17:10:00|13132|13121|13132|13120|13132|13122|13131|13120|69
1684257300000|2023-05-16 17:15:00|13131|13121|13130|13119|13133|13122|13130|13119|48
1684257600000|2023-05-16 17:20:00|13131|13120|13128|13117|13131|13120|13128|13117|321
1684257900000|2023-05-16 17:25:00|13127|13116|13125|13113|13129|13117|13124|13112|536
1684258200000|2023-05-16 17:30:00|13124|13114|13125|13113|13125|13114|13124|13112|222
1684258500000|2023-05-16 17:35:00|13124|13114|13125|13114|13127|13116|13124|13113|98
1684258800000|2023-05-16 17:40:00|13124|13113|13124|13113|13125|13114|13122|13111|41
1684259100000|2023-05-16 17:45:00|13125|13114|13130|13119|13130|13119|13125|13114|83
1684259400000|2023-05-16 17:50:00|13131|13120|13129|13118|13131|13120|13129|13117|143
1684259700000|2023-05-16 17:55:00|13130|13119|13130|13119|13131|13120|13129|13118|82
1684260000000|2023-05-16 18:00:00|13131|13120|13126|13115|13131|13120|13125|13114|128
1684260300000|2023-05-16 18:05:00|13127|13116|13124|13113|13127|13116|13123|13112|156
1684260600000|2023-05-16 18:10:00|13123|13112|13124|13113|13125|13114|13123|13112|37
1684260900000|2023-05-16 18:15:00|13125|13114|13128|13117|13129|13117|13124|13114|42
1684261200000|2023-05-16 18:20:00|13129|13118|13130|13119|13130|13119|13128|13116|49
1684261500000|2023-05-16 18:25:00|13129|13118|13134|13122|13134|13123|13129|13118|41
1684261800000|2023-05-16 18:30:00|13133|13123|13133|13122|13134|13123|13132|13121|54
1684262100000|2023-05-16 18:35:00|13132|13121|13135|13124|13135|13124|13132|13120|24
1684262400000|2023-05-16 18:40:00|13136|13123|13136.5|13126.5|13137|13126.5|13135|13123|44
1684262700000|2023-05-16 18:45:00|13136|13126|13135.5|13125.5|13136.5|13126.5|13134.5|13124.5|27
1684263000000|2023-05-16 18:50:00|13134.5|13124.5|13138.5|13128.5|13138.5|13128.5|13134.5|13124.5|39
1684263300000|2023-05-16 18:55:00|13139.5|13129.5|13137.5|13127.5|13139.5|13129.5|13136.5|13126.5|60
1684263600000|2023-05-16 19:00:00|13137|13127|13137|13127|13138|13128|13137|13127|23
1684263900000|2023-05-16 19:05:00|13136.5|13126.5|13136.5|13126.5|13136.5|13126.5|13136|13126|5
1684264200000|2023-05-16 19:10:00|13137.5|13127.5|13137|13127|13138.5|13128.5|13136.5|13126.5|106
1684264500000|2023-05-16 19:15:00|13137.5|13127.5|13139|13129|13140|13130|13137.5|13127.5|92
1684264800000|2023-05-16 19:20:00|13138|13128|13139.5|13129.5|13139.5|13129.5|13137.5|13127.5|26
1684265100000|2023-05-16 19:25:00|13140|13130|13140|13130|13140.5|13130.5|13139.5|13129.5|58
1684265400000|2023-05-16 19:30:00|13140.5|13130.5|13139.5|13129.5|13140.5|13130.5|13139|13129|31
1684265700000|2023-05-16 19:35:00|13140|13130|13138.5|13128.5|13140|13130|13137.5|13127.5|66
1684266000000|2023-05-16 19:40:00|13139|13129|13135.5|13125.5|13139.5|13129.5|13135.5|13125.5|88
1684266300000|2023-05-16 19:45:00|13134.5|13124.5|13133|13123|13135.5|13125.5|13132.5|13122.5|561
1684266600000|2023-05-16 19:50:00|13132.5|13122.5|13129.5|13119.5|13132.5|13122.5|13125|13115|739
1684266900000|2023-05-16 19:55:00|13130|13120|13135.5|13125.5|13136.5|13126.5|13130|13120|220
1684267200000|2023-05-16 20:00:00|13135|13125|13132|13122|13135.5|13125.5|13131.5|13121.5|52
1684267500000|2023-05-16 20:05:00|13132.5|13122.5|13135|13125|13135.5|13125.5|13132.5|13122.5|21
1684267800000|2023-05-16 20:10:00|13135.5|13125.5|13135.5|13125.5|13135.5|13125.5|13135|13125|31
1684268100000|2023-05-16 20:15:00|13134.5|13124.5|13133|13123|13134.5|13124.5|13132.5|13122.5|48
1684268400000|2023-05-16 20:20:00|13132.5|13122.5|13133|13123|13133.5|13123.5|13132.5|13122.5|5
1684268700000|2023-05-16 20:25:00|13133.5|13123.5|13132.5|13122.5|13135.5|13125.5|13131|13121|131
1684269000000|2023-05-16 20:30:00|13133.5|13123.5|13135|13125|13136.5|13126.5|13133|13123|30
1684269300000|2023-05-16 20:35:00|13135.5|13125.5|13135.5|13125.5|13136.5|13126.5|13135.5|13125.5|8
1684269600000|2023-05-16 20:40:00|13136.5|13126.5|13135|13125|13137.5|13127.5|13135|13125|31
1684269900000|2023-05-16 20:45:00|13134.5|13124.5|13136.5|13126.5|13136.5|13126.5|13134|13124|16
1684270200000|2023-05-16 20:50:00|13135.5|13125.5|13135|13125|13136|13126|13135|13125|9
1684270500000|2023-05-16 20:55:00|13134.5|13124.5|13135|13125|13136.5|13126.5|13134.5|13124.5|57
1684270800000|2023-05-16 21:00:00|13135.5|13125.5|13132|13122|13135.5|13125.5|13132|13122|0
1684271100000|2023-05-16 21:05:00|13135.5|13125.5|13132.5|13122.5|13136|13126|13132.5|13122.5|2
1684271400000|2023-05-16 21:10:00|13133|13123|13133|13123|13133|13123|13133|13123|3
1684271700000|2023-05-16 21:15:00|13138.7|13114.7|13138.2|13114.2|13138.7|13114.7|13138|13114|0
1684272000000|2023-05-16 21:20:00|13138.3|13114.3|13138.9|13114.9|13139.4|13115.4|13138.2|13114.2|0
1684272300000|2023-05-16 21:25:00|13139|13115|13139.8|13115.8|13139.8|13115.8|13138.2|13114.2|0
1684272600000|2023-05-16 21:30:00|13139.6|13115.6|13139.6|13115.6|13139.6|13115.6|13139.3|13115.3|0
1684272900000|2023-05-16 21:35:00|13139.8|13115.8|13139.5|13115.5|13140.1|13116.1|13139.5|13115.5|0
1684273200000|2023-05-16 21:40:00|13139.1|13115.1|13138.6|13114.6|13139.1|13115.1|13138.6|13114.6|0
1684273500000|2023-05-16 21:45:00|13138.2|13114.2|13137.6|13113.6|13138.7|13114.7|13137|13113|0
1684273800000|2023-05-16 21:50:00|13136.7|13112.7|13134|13110|13137.5|13113.5|13134|13110|0
1684274100000|2023-05-16 21:55:00|13133.4|13109.4|13134.6|13110.6|13135|13111|13132.8|13108.8|0
1684274400000|2023-05-16 22:00:00|13135.7|13111.7|13138.2|13114.2|13139.3|13115.3|13134.3|13110.3|0
1684274700000|2023-05-16 22:05:00|13138.5|13114.5|13140.3|13116.3|13140.9|13116.9|13138.2|13114.2|0
1684275000000|2023-05-16 22:10:00|13140.1|13116.1|13140.1|13116.1|13140.6|13116.6|13139.3|13115.3|0
1684275300000|2023-05-16 22:15:00|13139.8|13115.8|13139.8|13115.8|13140.3|13116.3|13139.3|13115.3|0
1684275600000|2023-05-16 22:20:00|13140.7|13116.7|13135.6|13111.6|13140.9|13116.9|13135.1|13111.1|0
1684275900000|2023-05-16 22:25:00|13136.1|13112.1|13133.8|13109.8|13136.1|13112.1|13132.8|13108.8|0
1684276200000|2023-05-16 22:30:00|13134.3|13110.3|13134.4|13110.4|13134.9|13110.9|13131.2|13107.2|0
1684276500000|2023-05-16 22:35:00|13134.8|13110.8|13133.3|13109.3|13135.2|13111.2|13131.8|13107.8|0
1684276800000|2023-05-16 22:40:00|13133.8|13109.8|13130.7|13106.7|13133.8|13109.8|13130.7|13106.7|0
1684277100000|2023-05-16 22:45:00|13131.2|13107.2|13133.3|13109.3|13134.4|13110.4|13131.2|13107.2|0
1684277400000|2023-05-16 22:50:00|13133.8|13109.8|13134.6|13110.6|13134.9|13110.9|13133.6|13109.6|0
1684277700000|2023-05-16 22:55:00|13134.4|13110.4|13137.5|13113.5|13137.5|13113.5|13134.4|13110.4|0
1684278000000|2023-05-16 23:00:00|13137.3|13113.3|13136.5|13112.5|13138.6|13114.6|13136.5|13112.5|0
1684278300000|2023-05-16 23:05:00|13136|13112|13137|13113|13137.8|13113.8|13136|13112|0
1684278600000|2023-05-16 23:10:00|13137.2|13113.2|13139.1|13115.1|13139.4|13115.4|13137.2|13113.2|0
1684278900000|2023-05-16 23:15:00|13138.9|13114.9|13139.6|13115.6|13139.6|13115.6|13138|13114|0
1684279200000|2023-05-16 23:20:00|13139.4|13115.4|13140.7|13116.7|13140.7|13116.7|13139.1|13115.1|0
1684279500000|2023-05-16 23:25:00|13140.2|13116.2|13141.7|13117.7|13141.7|13117.7|13139.6|13115.6|0
1684279800000|2023-05-16 23:30:00|13141.5|13117.5|13142.2|13118.2|13142.2|13118.2|13140.7|13116.7|0
1684280100000|2023-05-16 23:35:00|13142|13118|13141.7|13117.7|13142.2|13118.2|13141.2|13117.2|0
1684280400000|2023-05-16 23:40:00|13141.3|13117.3|13140.7|13116.7|13141.4|13117.4|13140.2|13116.2|0
1684280700000|2023-05-16 23:45:00|13140.4|13116.4|13140.2|13116.2|13141.2|13117.2|13139.6|13115.6|0
1684281000000|2023-05-16 23:50:00|13139.9|13115.9|13140.2|13116.2|13140.7|13116.7|13137.5|13113.5|0
1684281300000|2023-05-16 23:55:00|13140.6|13116.6|13141.4|13117.4|13141.4|13117.4|13139.8|13115.8|0
1684281600000|2023-05-17 00:00:00|13142.8|13118.8|13139.9|13115.9|13144|13120|13139.9|13115.9|0
1684281900000|2023-05-17 00:05:00|13139.7|13115.7|13139.9|13115.9|13142|13118|13138.9|13114.9|0
1684282200000|2023-05-17 00:10:00|13140.4|13116.4|13139.9|13115.9|13141|13117|13139.4|13115.4|0
1684282500000|2023-05-17 00:15:00|13139.4|13115.4|13139.1|13115.1|13139.4|13115.4|13137|13113|0
1684282800000|2023-05-17 00:20:00|13139.4|13115.4|13139.7|13115.7|13140.3|13116.3|13138.7|13114.7|0
1684283100000|2023-05-17 00:25:00|13139.9|13115.9|13139.5|13115.5|13140.7|13116.7|13138.6|13114.6|0
1684283400000|2023-05-17 00:30:00|13139.4|13115.4|13140.1|13116.1|13141.1|13117.1|13139.2|13115.2|0
1684283700000|2023-05-17 00:35:00|13140.3|13116.3|13141.1|13117.1|13142.2|13118.2|13140.1|13116.1|0
1684284000000|2023-05-17 00:40:00|13140.8|13116.8|13139.9|13115.9|13140.8|13116.8|13138.5|13114.5|0
1684284300000|2023-05-17 00:45:00|13139.4|13115.4|13138|13114|13139.9|13115.9|13137.4|13113.4|0
1684284600000|2023-05-17 00:50:00|13138.5|13114.5|13140.6|13116.6|13140.6|13116.6|13138.5|13114.5|0
1684284900000|2023-05-17 00:55:00|13141.1|13117.1|13141.3|13117.3|13141.5|13117.5|13140.1|13116.1|0
1684285200000|2023-05-17 01:00:00|13131|13121|13134.5|13124.5|13141.5|13131.5|13124|13114|1373
1684285500000|2023-05-17 01:05:00|13135|13125|13147|13137|13147.5|13137.5|13133.5|13123.5|655
1684285800000|2023-05-17 01:10:00|13147.5|13137.5|13143|13133|13149.5|13139.5|13141|13131|256
1684286100000|2023-05-17 01:15:00|13143.5|13133.5|13158.5|13148.5|13158.5|13148.5|13138.5|13128.5|1125
1684286400000|2023-05-17 01:20:00|13157|13147|13150|13140|13160.5|13150.5|13147.5|13137.5|1232
1684286700000|2023-05-17 01:25:00|13150.5|13140.5|13157|13147|13159|13149|13148|13138|1775
1684287000000|2023-05-17 01:30:00|13156.5|13146.5|13087|13077|13172|13162|13081|13071|17558
1684287300000|2023-05-17 01:35:00|13086.5|13076.5|13098|13088|13107.5|13097.5|13075|13065|6709
1684287600000|2023-05-17 01:40:00|13099|13089|13093.5|13083.5|13109|13099|13083.5|13073.5|3682
1684287900000|2023-05-17 01:45:00|13094|13084|13083|13073|13100|13090|13081|13071|3187
1684288200000|2023-05-17 01:50:00|13084|13074|13102|13092|13109|13099|13081|13071|3536
1684288500000|2023-05-17 01:55:00|13106|13096|13105|13095|13118|13108|13088|13078|2909
1684288800000|2023-05-17 02:00:00|13111|13101|13122|13112|13123|13113|13095|13085|1744
1684289100000|2023-05-17 02:05:00|13123|13113|13124|13114|13126|13116|13107|13097|2054
1684289400000|2023-05-17 02:10:00|13125|13115|13109|13099|13130|13120|13109|13099|1423
1684289700000|2023-05-17 02:15:00|13110|13100|13094|13084|13110|13100|13089|13079|1900
1684290000000|2023-05-17 02:20:00|13097|13087|13102|13092|13114|13104|13092|13082|1342
1684290300000|2023-05-17 02:25:00|13101|13091|13091|13081|13102|13092|13091|13081|1501
1684290600000|2023-05-17 02:30:00|13090|13080|13085|13075|13105|13095|13083|13073|2065
1684290900000|2023-05-17 02:35:00|13086|13076|13098|13088|13100|13090|13081|13071|2165
1684291200000|2023-05-17 02:40:00|13097|13087|13103|13093|13107|13097|13088|13078|1240
1684291500000|2023-05-17 02:45:00|13102|13092|13128|13118|13133|13123|13099|13089|1698
1684291800000|2023-05-17 02:50:00|13127|13117|13142|13132|13154|13144|13123|13113|2122
1684292100000|2023-05-17 02:55:00|13143|13133|13129|13119|13156|13146|13126|13116|1730
1684292400000|2023-05-17 03:00:00|13128|13118|13119|13109|13131|13121|13116|13106|1044
1684292700000|2023-05-17 03:05:00|13118|13108|13109|13099|13121|13111|13105|13095|1238
1684293000000|2023-05-17 03:10:00|13108|13098|13096|13086|13110|13100|13094|13084|1433
1684293300000|2023-05-17 03:15:00|13095|13085|13087|13077|13096|13086|13084|13074|1572
1684293600000|2023-05-17 03:20:00|13086|13076|13080|13070|13091|13081|13079|13069|1300
1684293900000|2023-05-17 03:25:00|13079|13069|13083|13073|13086|13076|13078|13068|1097
1684294200000|2023-05-17 03:30:00|13082|13072|13082|13072|13083|13073|13077|13067|399
1684294500000|2023-05-17 03:35:00|13083|13073|13084|13074|13085|13075|13083|13073|244
1684294800000|2023-05-17 03:40:00|13085|13075|13085|13075|13085|13075|13082|13072|234
1684295100000|2023-05-17 03:45:00|13086|13076|13086|13076|13088|13078|13085|13075|235
1684295400000|2023-05-17 03:50:00|13085|13075|13085|13075|13086|13076|13084|13074|120
1684295700000|2023-05-17 03:55:00|13084|13074|13085|13075|13086|13076|13083|13073|109
1684296000000|2023-05-17 04:00:00|13084|13074|13085|13075|13085|13075|13083|13073|278
1684296300000|2023-05-17 04:05:00|13083|13073|13084|13074|13085|13075|13083|13073|98
1684296600000|2023-05-17 04:10:00|13085|13075|13084|13074|13085|13075|13082|13072|146
1684296900000|2023-05-17 04:15:00|13083|13073|13085|13075|13085|13075|13082|13072|73
1684297200000|2023-05-17 04:20:00|13084|13074|13088|13078|13089|13079|13084|13074|132
1684297500000|2023-05-17 04:25:00|13087|13077|13090|13080|13090|13080|13087|13077|126
1684297800000|2023-05-17 04:30:00|13089|13079|13092|13082|13092|13082|13089|13079|186
1684298100000|2023-05-17 04:35:00|13093|13083|13092|13082|13094|13084|13090|13080|287
1684298400000|2023-05-17 04:40:00|13091|13081|13091|13081|13093|13083|13091|13081|149
1684298700000|2023-05-17 04:45:00|13090|13080|13088|13078|13091|13081|13088|13078|111
1684299000000|2023-05-17 04:50:00|13089|13079|13086|13076|13089|13079|13085|13075|139
1684299300000|2023-05-17 04:55:00|13085|13075|13087|13077|13088|13078|13085|13075|85
1684299600000|2023-05-17 05:00:00|13086|13076|13093|13083|13096|13086|13072|13062|4323
1684299900000|2023-05-17 05:05:00|13092|13082|13090|13080|13095|13085|13076|13066|1451
1684300200000|2023-05-17 05:10:00|13092|13082|13073|13063|13092|13082|13073|13063|1079
1684300500000|2023-05-17 05:15:00|13072|13062|13062|13052|13077|13067|13055|13045|3062
1684300800000|2023-05-17 05:20:00|13063|13053|13053|13043|13063|13053|13047|13037|2440
1684301100000|2023-05-17 05:25:00|13054|13044|13039|13029|13054|13044|13032|13022|2329
1684301400000|2023-05-17 05:30:00|13040|13030|13034|13024|13040|13030|13028|13018|2777
1684301700000|2023-05-17 05:35:00|13035|13025|13028|13018|13037|13027|13022|13012|1882
1684302000000|2023-05-17 05:40:00|13027|13017|13032|13022|13038|13028|13017|13007|2578
1684302300000|2023-05-17 05:45:00|13031|13021|13037|13027|13042|13032|13022|13012|1710
1684302600000|2023-05-17 05:50:00|13036|13026|13030|13020|13037|13027|13028|13018|1084
1684302900000|2023-05-17 05:55:00|13032|13022|13023|13013|13033|13023|13008|12998|3350
1684303200000|2023-05-17 06:00:00|13022|13012|13025|13015|13029|13019|13012|13002|1701
1684303500000|2023-05-17 06:05:00|13026|13016|13018|13008|13036|13026|13018|13008|1283
1684303800000|2023-05-17 06:10:00|13017|13007|13016|13006|13020|13010|13013|13003|1264
1684304100000|2023-05-17 06:15:00|13017|13007|13024|13014|13038|13028|13015|13005|1956
1684304400000|2023-05-17 06:20:00|13022|13012|13018|13008|13024|13014|13011|13001|1521
1684304700000|2023-05-17 06:25:00|13019|13009|13015|13005|13027|13017|13015|13005|1360
1684305000000|2023-05-17 06:30:00|13014|13004|13030|13020|13031|13021|13009|12999|1714
1684305300000|2023-05-17 06:35:00|13031|13021|13026|13016|13032|13022|13024|13014|1525
1684305600000|2023-05-17 06:40:00|13025|13015|13037|13027|13038|13028|13020|13010|2497
1684305900000|2023-05-17 06:45:00|13038|13028|13035|13025|13040|13030|13027|13017|3178
1684306200000|2023-05-17 06:50:00|13036|13026|13048|13038|13049|13039|13034|13024|2057
1684306500000|2023-05-17 06:55:00|13049|13039|13045|13035|13053|13043|13042|13032|3035
1684306800000|2023-05-17 07:00:00|13046|13034|13053|13042|13057|13045|13042|13031|1458
1684307100000|2023-05-17 07:05:00|13054|13041|13046|13035|13054|13041|13045|13034|905
1684307400000|2023-05-17 07:10:00|13047|13036|13042|13031|13049|13038|13042|13031|908
1684307700000|2023-05-17 07:15:00|13043|13032|13036|13025|13043|13032|13035|13024|886
1684308000000|2023-05-17 07:20:00|13035|13024|13011|12999|13036|13025|13010|12998|2698
1684308300000|2023-05-17 07:25:00|13010|12998|12993|12982|13011|12999|12988|12977|3468
1684308600000|2023-05-17 07:30:00|12992|12981|13004|12993|13010|12998|12992|12981|1882
1684308900000|2023-05-17 07:35:00|13003|12992|13003|12991|13007|12996|12998|12987|710
1684309200000|2023-05-17 07:40:00|13004|12992|12999|12987|13004|12993|12997|12986|757
1684309500000|2023-05-17 07:45:00|13000|12988|12996|12985|13000|12989|12995|12984|1159
1684309800000|2023-05-17 07:50:00|12995|12984|12995|12984|13000|12989|12994|12983|867
1684310100000|2023-05-17 07:55:00|12994|12983|12992|12980|12994|12983|12990|12979|733
1684310400000|2023-05-17 08:00:00|12991|12981|12986|12975|12993|12982|12986|12974|1255
1684310700000|2023-05-17 08:05:00|12987|12976|12987|12975|12988|12977|12985|12974|1072
1684311000000|2023-05-17 08:10:00|12986|12976|12987|12976|12987|12976|12980|12969|1296
1684311300000|2023-05-17 08:15:00|12989|12978|12987|12975|12997|12985|12986|12975|1203
1684311600000|2023-05-17 08:20:00|12986|12976|12981|12970|12988|12976|12980|12968|1171
1684311900000|2023-05-17 08:25:00|12982|12971|12988|12976|12988|12977|12980|12969|1489
1684312200000|2023-05-17 08:30:00|12993.5|12969.5|12994.7|12970.7|12997.1|12973.1|12993.5|12969.5|0
1684312500000|2023-05-17 08:35:00|12994.9|12970.9|12995.3|12971.3|12997.4|12973.4|12993.5|12969.5|829
1684312800000|2023-05-17 08:40:00|12994.8|12970.8|12992.9|12968.9|12996.1|12972.1|12992.3|12968.3|0
1684313100000|2023-05-17 08:45:00|12992.6|12968.6|12992.5|12968.5|12993.5|12969.5|12990.9|12966.9|0
1684313400000|2023-05-17 08:50:00|12992.3|12968.3|12988.6|12964.6|12994.1|12970.1|12988.6|12964.6|0
1684313700000|2023-05-17 08:55:00|12988.1|12964.1|12992|12968|12992.1|12968.1|12988.1|12964.1|0
1684314000000|2023-05-17 09:00:00|12992.5|12968.5|12992|12980|12995|12984|12992|12968.5|276
1684314300000|2023-05-17 09:05:00|12993|12981|12991|12979|12994|12983|12990|12978|130
1684314600000|2023-05-17 09:10:00|12990|12980|12987|12976|12991|12980|12987|12976|102
1684314900000|2023-05-17 09:15:00|12986|12975|12979|12968|12986|12975|12977|12966|784
1684315200000|2023-05-17 09:20:00|12980|12969|12979|12968|12981|12969|12978|12967|333
1684315500000|2023-05-17 09:25:00|12980|12969|12983|12972|12983|12972|12980|12969|91
1684315800000|2023-05-17 09:30:00|12984|12971|12987|12976|12988|12977|12983|12971|170
1684316100000|2023-05-17 09:35:00|12986|12975|12989|12978|12989|12978|12986|12975|159
1684316400000|2023-05-17 09:40:00|12990|12979|12990|12979|12993|12981|12989|12977|238
1684316700000|2023-05-17 09:45:00|12991|12980|12996|12985|12996|12985|12991|12980|104
1684317000000|2023-05-17 09:50:00|12997|12986|12998|12987|12999|12988|12994|12983|92
1684317300000|2023-05-17 09:55:00|12999|12988|12999|12988|13000|12988|12998|12987|121
1684317600000|2023-05-17 10:00:00|13000|12989|12998|12987|13001|12989|12996|12985|89
1684317900000|2023-05-17 10:05:00|12997|12986|12997|12986|12998|12987|12996|12985|71
1684318200000|2023-05-17 10:10:00|12998|12985|13000|12988|13000|12988|12996|12985|100
1684318500000|2023-05-17 10:15:00|12999|12989|12997|12986|13000|12989|12996|12985|177
1684318800000|2023-05-17 10:20:00|12996|12985|12995|12984|12998|12987|12995|12984|112
1684319100000|2023-05-17 10:25:00|12996|12985|12999|12988|13000|12989|12996|12985|56
1684319400000|2023-05-17 10:30:00|13000|12989|13001|12990|13002|12990|13000|12988|66
1684319700000|2023-05-17 10:35:00|13000|12989|12998|12986|13001|12990|12997|12986|93
1684320000000|2023-05-17 10:40:00|12997|12987|12999|12988|13000|12989|12997|12986|52
1684320300000|2023-05-17 10:45:00|12998|12987|13002|12991|13002|12991|12997|12986|76
1684320600000|2023-05-17 10:50:00|13003|12990|12998|12987|13003|12990|12994|12983|159
1684320900000|2023-05-17 10:55:00|12997|12986|12997|12985|12998|12987|12995|12984|177
1684321200000|2023-05-17 11:00:00|12996|12986|13000|12989|13000|12989|12995|12984|128
1684321500000|2023-05-17 11:05:00|12999|12988|12998|12987|13000|12989|12997|12986|224
1684321800000|2023-05-17 11:10:00|12999|12986|13000|12989|13001|12989|12997|12986|121
1684322100000|2023-05-17 11:15:00|13001|12990|12998|12987|13002|12990|12998|12987|51
1684322400000|2023-05-17 11:20:00|12999|12988|12999|12988|12999|12988|12998|12987|32
1684322700000|2023-05-17 11:25:00|13000|12987|13002|12991|13002|12991|12998|12987|139
1684323000000|2023-05-17 11:30:00|13003|12992|13004|12992|13005|12994|13003|12991|125
1684323300000|2023-05-17 11:35:00|13005|12993|13002|12991|13005|12994|13002|12990|24
1684323600000|2023-05-17 11:40:00|13003|12992|13003|12992|13004|12993|13002|12991|27
1684323900000|2023-05-17 11:45:00|13004|12993|13003|12992|13004|12993|13003|12991|83
1684324200000|2023-05-17 11:50:00|13002|12991|13000|12988|13003|12992|12999|12988|39
1684324500000|2023-05-17 11:55:00|12999|12987|12999|12988|12999|12988|12998|12986|27
1684324800000|2023-05-17 12:00:00|13000|12989|12999|12987|13001|12990|12998|12987|75
1684325100000|2023-05-17 12:05:00|12998|12988|12999|12987|13000|12989|12998|12987|1
1684325400000|2023-05-17 12:10:00|12998|12986|12999|12988|13000|12988|12997|12986|22
1684325700000|2023-05-17 12:15:00|13000|12989|12999|12988|13000|12989|12999|12988|19
1684326000000|2023-05-17 12:20:00|13000|12987|13001|12990|13002|12991|13000|12987|20
1684326300000|2023-05-17 12:25:00|13000|12989|13002|12991|13002|12991|13000|12989|20
1684326600000|2023-05-17 12:30:00|13003|12992|12998|12987|13003|12992|12997|12985|55
1684326900000|2023-05-17 12:35:00|12999|12988|12996|12985|12999|12988|12996|12985|40
1684327200000|2023-05-17 12:40:00|12995|12984|12995|12984|12995|12984|12994|12982|53
1684327500000|2023-05-17 12:45:00|12996|12985|13003|12992|13004|12993|12996|12985|150
1684327800000|2023-05-17 12:50:00|13004|12993|13006|12995|13007|12996|13003|12992|126
1684328100000|2023-05-17 12:55:00|13007|12996|13009|12998|13009|12998|13007|12996|146
1684328400000|2023-05-17 13:00:00|13010|12999|13011|13000|13011|13000|13008|12997|155
1684328700000|2023-05-17 13:05:00|13012|13001|13017|13006|13017|13006|13012|13001|350
1684329000000|2023-05-17 13:10:00|13016|13005|13016|13005|13017|13006|13016|13005|217
1684329300000|2023-05-17 13:15:00|13017|13006|13017|13006|13018|13007|13015|13004|102
1684329600000|2023-05-17 13:20:00|13018|13007|13018|13007|13018|13007|13016|13005|160
1684329900000|2023-05-17 13:25:00|13017|13006|13017|13006|13018|13007|13015|13004|110
1684330200000|2023-05-17 13:30:00|13016|13005|13009|12998|13017|13006|13006|12995|692
1684330500000|2023-05-17 13:35:00|13010|12999|13005|12993|13014|13003|13004|12993|429
1684330800000|2023-05-17 13:40:00|13004|12994|13008|12996|13008|12997|13002|12991|392
1684331100000|2023-05-17 13:45:00|13007|12997|13001|12990|13008|12997|12999|12988|167
1684331400000|2023-05-17 13:50:00|13002|12991|13004|12993|13006|12995|13001|12990|247
1684331700000|2023-05-17 13:55:00|13003|12992|13005|12994|13006|12995|13001|12990|193
1684332000000|2023-05-17 14:00:00|13006|12995|13002|12991|13009|12998|13001|12990|241
1684332300000|2023-05-17 14:05:00|13001|12990|13005|12994|13007|12996|13001|12989|204
1684332600000|2023-05-17 14:10:00|13006|12995|13010|12999|13012|13000|13005|12994|219
1684332900000|2023-05-17 14:15:00|13009|12998|13011|13000|13012|13001|13006|12995|298
1684333200000|2023-05-17 14:20:00|13012|13001|13010|12999|13012|13001|13009|12998|129
1684333500000|2023-05-17 14:25:00|13011|12998|13014|13003|13015|13004|13009|12998|243
1684333800000|2023-05-17 14:30:00|13015|13004|13013|13002|13017|13006|13012|13001|153
1684334100000|2023-05-17 14:35:00|13014|13001|13014|13002|13017|13006|13012|13001|330
1684334400000|2023-05-17 14:40:00|13013|13003|13009|12998|13014|13003|13009|12998|283
1684334700000|2023-05-17 14:45:00|13010|12997|13008|12997|13010|12998|13007|12996|478
1684335000000|2023-05-17 14:50:00|13007|12996|13006|12994|13009|12998|13004|12993|470
1684335300000|2023-05-17 14:55:00|13005|12995|13014|13003|13014|13003|13005|12994|200
1684335600000|2023-05-17 15:00:00|13015|13004|13009|12997|13015|13004|13007|12996|152
1684335900000|2023-05-17 15:05:00|13008|12996|13005|12994|13009|12996|13005|12994|64
1684336200000|2023-05-17 15:10:00|13006|12993|13003|12992|13006|12994|13003|12992|86
1684336500000|2023-05-17 15:15:00|13003|12993|13005|12994|13007|12996|13000|12989|399
1684336800000|2023-05-17 15:20:00|13006|12995|13004|12993|13006|12995|13000|12989|230
1684337100000|2023-05-17 15:25:00|13003|12992|13009|12998|13010|12999|13003|12992|115
1684337400000|2023-05-17 15:30:00|13010|12999|13007|12996|13010|12999|13005|12994|81
1684337700000|2023-05-17 15:35:00|13006|12995|13009|12998|13010|12999|13005|12994|102
1684338000000|2023-05-17 15:40:00|13010|12999|13011|13000|13011|13000|13009|12998|139
1684338300000|2023-05-17 15:45:00|13012|13001|13011|13000|13014|13003|13010|12998|151
1684338600000|2023-05-17 15:50:00|13012|13001|13012|13001|13013|13002|13011|13000|63
1684338900000|2023-05-17 15:55:00|13013|13002|13014|13003|13014|13003|13012|13001|86
1684339200000|2023-05-17 16:00:00|13013|13002|13013|13002|13014|13003|13011|13000|87
1684339500000|2023-05-17 16:05:00|13014|13001|13013|13002|13016|13005|13013|13001|76
1684339800000|2023-05-17 16:10:00|13012|13001|13014|13002|13014|13003|13012|13001|98
1684340100000|2023-05-17 16:15:00|13015|13003|13012|13001|13015|13004|13012|13001|35
1684340400000|2023-05-17 16:20:00|13013|13002|13013|13002|13013|13002|13011|13000|25
1684340700000|2023-05-17 16:25:00|13012|13001|13015|13003|13015|13004|13012|13001|32
1684341000000|2023-05-17 16:30:00|13014|13004|13015|13004|13016|13005|13014|13003|53
1684341300000|2023-05-17 16:35:00|13016|13005|13018|13007|13018|13007|13015|13003|57
1684341600000|2023-05-17 16:40:00|13019|13008|13020|13009|13020|13009|13017|13006|119
1684341900000|2023-05-17 16:45:00|13019|13008|13024|13013|13024|13013|13019|13008|211
1684342200000|2023-05-17 16:50:00|13023|13012|13025|13013|13025|13013|13022|13011|158
1684342500000|2023-05-17 16:55:00|13024|13014|13018|13006|13025|13014|13018|13006|218
1684342800000|2023-05-17 17:00:00|13019|13007|13020|13009|13021|13010|13018|13007|124
1684343100000|2023-05-17 17:05:00|13021|13010|13021|13010|13022|13011|13020|13009|66
1684343400000|2023-05-17 17:10:00|13020|13009|13020|13008|13021|13010|13019|13008|75
1684343700000|2023-05-17 17:15:00|13019|13009|13021|13010|13021|13010|13019|13008|37
1684344000000|2023-05-17 17:20:00|13022|13011|13027|13016|13028|13016|13022|13011|196
1684344300000|2023-05-17 17:25:00|13028|13017|13030|13019|13030|13019|13028|13017|101
1684344600000|2023-05-17 17:30:00|13031|13020|13032|13021|13032|13021|13031|13020|121
1684344900000|2023-05-17 17:35:00|13031|13020|13030|13019|13032|13021|13030|13019|97
1684345200000|2023-05-17 17:40:00|13031|13020|13032|13021|13033|13022|13031|13020|139
1684345500000|2023-05-17 17:45:00|13033|13022|13032|13021|13033|13022|13032|13021|117
1684345800000|2023-05-17 17:50:00|13031|13020|13033|13021|13033|13022|13031|13020|147
1684346100000|2023-05-17 17:55:00|13032|13022|13033|13022|13033|13022|13032|13021|107
1684346400000|2023-05-17 18:00:00|13032|13021|13031|13020|13032|13021|13031|13020|257
1684346700000|2023-05-17 18:05:00|13030|13019|13029|13018|13032|13021|13027|13016|227
1684347000000|2023-05-17 18:10:00|13028|13017|13027|13016|13029|13018|13027|13016|115
1684347300000|2023-05-17 18:15:00|13028|13017|13028|13017|13029|13018|13026|13015|107
1684347600000|2023-05-17 18:20:00|13027|13016|13029|13018|13030|13019|13027|13016|76
1684347900000|2023-05-17 18:25:00|13028|13017|13026|13015|13028|13017|13025|13014|129
1684348200000|2023-05-17 18:30:00|13027|13016|13026|13015|13027|13016|13025|13014|58
1684348500000|2023-05-17 18:35:00|13027|13016|13026|13015|13028|13017|13025|13014|117
1684348800000|2023-05-17 18:40:00|13027|13016|13027.5|13017.5|13031|13020|13026|13016|51
1684349100000|2023-05-17 18:45:00|13026.5|13016.5|13030|13020|13030|13020|13026.5|13016.5|40
1684349400000|2023-05-17 18:50:00|13029.5|13019.5|13030.5|13020.5|13031|13021|13028.5|13018.5|142
1684349700000|2023-05-17 18:55:00|13031|13021|13029.5|13019.5|13031.5|13021.5|13029.5|13019.5|115
1684350000000|2023-05-17 19:00:00|13030|13020|13030.5|13020.5|13030.5|13020.5|13026.5|13016.5|139
1684350300000|2023-05-17 19:05:00|13031|13021|13033.5|13023.5|13033.5|13023.5|13030.5|13020.5|125
1684350600000|2023-05-17 19:10:00|13032.5|13022.5|13031.5|13021.5|13033.5|13023.5|13031.5|13021.5|44
1684350900000|2023-05-17 19:15:00|13032|13022|13032|13022|13032.5|13022.5|13031.5|13021.5|125
1684351200000|2023-05-17 19:20:00|13031.5|13021.5|13029.5|13019.5|13031.5|13021.5|13029.5|13019.5|130
1684351500000|2023-05-17 19:25:00|13030.5|13020.5|13030.5|13020.5|13031.5|13021.5|13029.5|13019.5|88
1684351800000|2023-05-17 19:30:00|13030|13020|13028.5|13018.5|13031.5|13021.5|13028.5|13018.5|28
1684352100000|2023-05-17 19:35:00|13027.5|13017.5|13024.5|13014.5|13027.5|13017.5|13023|13013|143
1684352400000|2023-05-17 19:40:00|13024|13014|13028|13018|13028.5|13018.5|13023.5|13013.5|129
1684352700000|2023-05-17 19:45:00|13027.5|13017.5|13028.5|13018.5|13029|13019|13025.5|13015.5|138
1684353000000|2023-05-17 19:50:00|13028|13018|13030.5|13020.5|13030.5|13020.5|13025|13015|244
1684353300000|2023-05-17 19:55:00|13031.5|13021.5|13031|13021|13032|13022|13028|13018|114
1684353600000|2023-05-17 20:00:00|13030.5|13020.5|13032|13022|13033|13023|13030|13020|52
1684353900000|2023-05-17 20:05:00|13031.5|13021.5|13032|13022|13032|13022|13031.5|13021.5|31
1684354200000|2023-05-17 20:10:00|||||||||2
1684354500000|2023-05-17 20:15:00|||||||||1
1684354800000|2023-05-17 20:20:00|13032.5|13022.5|13032|13022|13032.5|13022.5|13032|13022|1
1684355100000|2023-05-17 20:25:00|13033|13023|13033|13023|13033|13023|13033|13023|57
1684355400000|2023-05-17 20:30:00|13032.5|13022.5|13032.5|13022.5|13032.5|13022.5|13032.5|13022.5|2
1684355700000|2023-05-17 20:35:00|||||||||3
1684356000000|2023-05-17 20:40:00|13032|13022|13032|13022|13032|13022|13032|13022|16
1684356300000|2023-05-17 20:45:00|13032.5|13022.5|13032|13022|13032.5|13022.5|13032|13022|4
1684356600000|2023-05-17 20:50:00|||||||||1
1684356900000|2023-05-17 20:55:00|13032.5|13022.5|13032.5|13022.5|13032.5|13022.5|13032|13022|30
1684357200000|2023-05-17 21:00:00|||||||||7
1684357500000|2023-05-17 21:05:00|||||||||16
1684357800000|2023-05-17 21:10:00|||||||||11
1684358100000|2023-05-17 21:15:00|13039.5|13015.5|13041.2|13017.2|13041.6|13017.6|13039.5|13015.5|0
1684358400000|2023-05-17 21:20:00|13040.9|13016.9|13041.2|13017.2|13041.5|13017.5|13040.9|13016.9|0
1684358700000|2023-05-17 21:25:00|13041.1|13017.1|13041|13017|13041.5|13017.5|13040.7|13016.7|0
1684359000000|2023-05-17 21:30:00|13041.1|13017.1|13041.1|13017.1|13041.1|13017.1|13040.9|13016.9|0
1684359300000|2023-05-17 21:35:00|13041|13017|13041|13017|13041|13017|13041|13017|0
1684359900000|2023-05-17 21:45:00|13040.8|13016.8|13041.5|13017.5|13041.5|13017.5|13040.7|13016.7|0
1684360200000|2023-05-17 21:50:00|13041.6|13017.6|13041.7|13017.7|13041.7|13017.7|13041.6|13017.6|0
1684360500000|2023-05-17 21:55:00|13041.6|13017.6|13041.2|13017.2|13041.6|13017.6|13041.2|13017.2|0
1684360800000|2023-05-17 22:00:00|13040.5|13016.5|13036.5|13012.5|13040.5|13016.5|13036.5|13012.5|0
1684361100000|2023-05-17 22:05:00|13037|13013|13033.4|13009.4|13037.6|13013.6|13032.9|13008.9|0
1684361400000|2023-05-17 22:10:00|13033|13009|13036|13012|13036.5|13012.5|13032.9|13008.9|0
1684361700000|2023-05-17 22:15:00|13036.5|13012.5|13035|13011|13036.5|13012.5|13035|13011|0
1684362000000|2023-05-17 22:20:00|13035.2|13011.2|13036.5|13012.5|13036.5|13012.5|13035|13011|0
1684362300000|2023-05-17 22:25:00|13036.1|13012.1|13037.3|13013.3|13037.6|13013.6|13036|13012|0
1684362600000|2023-05-17 22:30:00|13037.5|13013.5|13037.6|13013.6|13038.1|13014.1|13036.5|13012.5|0
1684362900000|2023-05-17 22:35:00|13037.3|13013.3|13036|13012|13037.6|13013.6|13035.5|13011.5|0
1684363200000|2023-05-17 22:40:00|13035.8|13011.8|13036|13012|13036|13012|13035.5|13011.5|0
1684363500000|2023-05-17 22:45:00|13035.6|13011.6|13037|13013|13037|13013|13035|13011|0
1684363800000|2023-05-17 22:50:00|13036.8|13012.8|13036.8|13012.8|13037|13013|13036.5|13012.5|0
1684364100000|2023-05-17 22:55:00|13037|13013|13036.5|13012.5|13037|13013|13036.3|13012.3|0
1684364400000|2023-05-17 23:00:00|13036.3|13012.3|13035.5|13011.5|13036.5|13012.5|13035|13011|0
1684364700000|2023-05-17 23:05:00|13035|13011|13035.5|13011.5|13036|13012|13035|13011|0
1684365000000|2023-05-17 23:10:00|13035.3|13011.3|13035.5|13011.5|13036|13012|13034.5|13010.5|0
1684365300000|2023-05-17 23:15:00|13035|13011|13034.5|13010.5|13035.5|13011.5|13034.5|13010.5|0
1684365600000|2023-05-17 23:20:00|13034.2|13010.2|13035.2|13011.2|13035.5|13011.5|13034|13010|0
1684365900000|2023-05-17 23:25:00|13035|13011|13036.7|13012.7|13036.7|13012.7|13035|13011|0
1684366200000|2023-05-17 23:30:00|13036.4|13012.4|13036.7|13012.7|13036.7|13012.7|13036.2|13012.2|0
1684366500000|2023-05-17 23:35:00|13036.9|13012.9|13035.7|13011.7|13037.2|13013.2|13035.7|13011.7|0
1684366800000|2023-05-17 23:40:00|13035.9|13011.9|13036.2|13012.2|13036.7|13012.7|13035.7|13011.7|0
1684367100000|2023-05-17 23:45:00|13035.7|13011.7|13036.7|13012.7|13037.7|13013.7|13035.7|13011.7|0
1684367400000|2023-05-17 23:50:00|13036.2|13012.2|13035.7|13011.7|13036.7|13012.7|13035.1|13011.1|0
1684367700000|2023-05-17 23:55:00|13035.4|13011.4|13035.3|13011.3|13037.7|13013.7|13034.8|13010.8|0
1684368000000|2023-05-18 00:00:00|13034.8|13010.8|13033.3|13009.3|13035.3|13011.3|13033.3|13009.3|0
1684368300000|2023-05-18 00:05:00|13033.7|13009.7|13035.8|13011.8|13037.4|13013.4|13033.7|13009.7|0
1684368600000|2023-05-18 00:10:00|13036.3|13012.3|13035|13011|13036.9|13012.9|13034.5|13010.5|0
1684368900000|2023-05-18 00:15:00|13035.5|13011.5|13036.6|13012.6|13037|13013|13035.2|13011.2|0
1684369200000|2023-05-18 00:20:00|13036.1|13012.1|13037.9|13013.9|13038.8|13014.8|13036.1|13012.1|0
1684369500000|2023-05-18 00:25:00|13038.4|13014.4|13039|13015|13040.4|13016.4|13037.9|13013.9|0
1684369800000|2023-05-18 00:30:00|13039.2|13015.2|13037|13013|13039.7|13015.7|13035.6|13011.6|0
1684370100000|2023-05-18 00:35:00|13036.5|13012.5|13035.9|13011.9|13037|13013|13034.2|13010.2|0
1684370400000|2023-05-18 00:40:00|13036.3|13012.3|13034.3|13010.3|13036.3|13012.3|13033.8|13009.8|0
1684370700000|2023-05-18 00:45:00|13034.7|13010.7|13034.3|13010.3|13035.7|13011.7|13033.6|13009.6|0
1684371000000|2023-05-18 00:50:00|13034.5|13010.5|13034.7|13010.7|13036.3|13012.3|13034.5|13010.5|0
1684371300000|2023-05-18 00:55:00|13035|13011|13032.7|13008.7|13035.9|13011.9|13032.7|13008.7|0
1684371600000|2023-05-18 01:00:00|13032|13022|13034.5|13024.5|13039.5|13029.5|13026.5|13016.5|2347
1684371900000|2023-05-18 01:05:00|13033.5|13023.5|13038|13028|13041.5|13031.5|13029.5|13019.5|1063
1684372200000|2023-05-18 01:10:00|13037.5|13027.5|13032.5|13022.5|13039.5|13029.5|13032.5|13022.5|876
1684372500000|2023-05-18 01:15:00|13033|13023|13043|13033|13045|13035|13027.5|13017.5|2486
1684372800000|2023-05-18 01:20:00|13043.5|13033.5|13053.5|13043.5|13057|13047|13038|13028|2581
1684373100000|2023-05-18 01:25:00|13054|13044|13061.5|13051.5|13064|13054|13052|13042|3528
1684373400000|2023-05-18 01:30:00|13069.5|13059.5|13105.5|13095.5|13107|13097|13049.5|13039.5|19998
1684373700000|2023-05-18 01:35:00|13103.5|13093.5|13082|13072|13129.5|13119.5|13079.5|13069.5|11150
1684374000000|2023-05-18 01:40:00|13082.5|13072.5|13073|13063|13090|13080|13059|13049|6063
1684374300000|2023-05-18 01:45:00|13074|13064|13071|13061|13086|13076|13047|13037|6513
1684374600000|2023-05-18 01:50:00|13067|13057|13071|13061|13076|13066|13052|13042|4551
1684374900000|2023-05-18 01:55:00|13070|13060|13083|13073|13096|13086|13062|13052|4632
1684375200000|2023-05-18 02:00:00|13084|13074|13129|13119|13132|13122|13077|13067|5369
1684375500000|2023-05-18 02:05:00|13128|13118|13120|13110|13132|13122|13108|13098|4723
1684375800000|2023-05-18 02:10:00|13119|13109|13118|13108|13125|13115|13096|13086|2595
1684376100000|2023-05-18 02:15:00|13119|13109|13129|13119|13129|13119|13104|13094|3227
1684376400000|2023-05-18 02:20:00|13130|13120|13121|13111|13148|13138|13118|13108|4978
1684376700000|2023-05-18 02:25:00|13122|13112|13100|13090|13122|13112|13097|13087|2508
1684377000000|2023-05-18 02:30:00|13101|13091|13085|13075|13101|13091|13083|13073|2364
1684377300000|2023-05-18 02:35:00|13084|13074|13069|13059|13088|13078|13066|13056|2421
1684377600000|2023-05-18 02:40:00|13070|13060|13074|13064|13077|13067|13068|13058|2156
1684377900000|2023-05-18 02:45:00|13075|13065|13071|13061|13079|13069|13064|13054|2226
1684378200000|2023-05-18 02:50:00|13072|13062|13110|13100|13114|13104|13070|13060|3121
1684378500000|2023-05-18 02:55:00|13107|13097|13082|13072|13108|13098|13081|13071|1783
1684378800000|2023-05-18 03:00:00|13083|13073|13102|13092|13112|13102|13079|13069|2072
1684379100000|2023-05-18 03:05:00|13101|13091|13090|13080|13117|13107|13089|13079|2088
1684379400000|2023-05-18 03:10:00|13088|13078|13074|13064|13099|13089|13074|13064|1810
1684379700000|2023-05-18 03:15:00|13075|13065|13094|13084|13102|13092|13068|13058|2087
1684380000000|2023-05-18 03:20:00|13093|13083|13095|13085|13104|13094|13085|13075|1499
1684380300000|2023-05-18 03:25:00|13094|13084|13094|13084|13100|13090|13087|13077|917
1684380600000|2023-05-18 03:30:00|13093|13083|13096|13086|13099|13089|13093|13083|291
1684380900000|2023-05-18 03:35:00|13095|13085|13092|13082|13097|13087|13090|13080|408
1684381200000|2023-05-18 03:40:00|13091|13081|13094|13084|13095|13085|13090|13080|125
1684381500000|2023-05-18 03:45:00|13093|13083|13092|13082|13094|13084|13091|13081|174
1684381800000|2023-05-18 03:50:00|13091|13081|13092|13082|13094|13084|13090|13080|418
1684382100000|2023-05-18 03:55:00|13091|13081|13093|13083|13094|13084|13090|13080|195
1684382400000|2023-05-18 04:00:00|13094|13084|13092|13082|13094|13084|13092|13082|227
1684382700000|2023-05-18 04:05:00|13093|13083|13091|13081|13093|13083|13091|13081|148
1684383000000|2023-05-18 04:10:00|13092|13082|13092|13082|13092|13082|13090|13080|81
1684383300000|2023-05-18 04:15:00|13091|13081|13092|13082|13093|13083|13091|13081|80
1684383600000|2023-05-18 04:20:00|13093|13083|13093|13083|13094|13084|13092|13082|128
1684383900000|2023-05-18 04:25:00|13092|13082|13091|13081|13094|13084|13090|13080|185
1684384200000|2023-05-18 04:30:00|13090|13080|13088|13078|13090|13080|13088|13078|107
1684384500000|2023-05-18 04:35:00|13089|13079|13088|13078|13089|13079|13088|13078|56
1684384800000|2023-05-18 04:40:00|13089|13079|13089|13079|13089|13079|13088|13078|64
1684385100000|2023-05-18 04:45:00|13088|13078|13087|13077|13088|13078|13087|13077|90
1684385400000|2023-05-18 04:50:00|13088|13078|13091|13081|13091|13081|13087|13077|157
1684385700000|2023-05-18 04:55:00|13090|13080|13088|13078|13090|13080|13087|13077|150
1684386000000|2023-05-18 05:00:00|13087|13077|13105|13095|13107|13097|13085|13075|4714
1684386300000|2023-05-18 05:05:00|13106|13096|13090|13080|13107|13097|13087|13077|1932
1684386600000|2023-05-18 05:10:00|13089|13079|13097|13087|13098|13088|13082|13072|1679
1684386900000|2023-05-18 05:15:00|13096|13086|13090|13080|13099|13089|13089|13079|1513
1684387200000|2023-05-18 05:20:00|13091|13081|13061|13051|13091|13081|13060|13050|3309
1684387500000|2023-05-18 05:25:00|13060|13050|13064|13054|13072|13062|13053|13043|2714
1684387800000|2023-05-18 05:30:00|13063|13053|13051|13041|13067|13057|13047|13037|2557
1684388100000|2023-05-18 05:35:00|13052|13042|13035|13025|13056|13046|13032|13022|2896
1684388400000|2023-05-18 05:40:00|13034|13024|13001|12991|13039|13029|13000|12990|5714
1684388700000|2023-05-18 05:45:00|13000|12990|12976|12966|13012|13002|12976|12966|7549
1684389000000|2023-05-18 05:50:00|12975|12965|12982|12972|12992|12982|12972|12962|6125
1684389300000|2023-05-18 05:55:00|12980|12970|12966|12956|12981|12971|12961|12951|6089
1684389600000|2023-05-18 06:00:00|12965|12955|12983|12973|12993|12983|12964|12954|3227
1684389900000|2023-05-18 06:05:00|12982|12972|12984|12974|12990|12980|12970|12960|3044
1684390200000|2023-05-18 06:10:00|12985|12975|12991|12981|12993|12983|12977|12967|1617
1684390500000|2023-05-18 06:15:00|12992|12982|12981|12971|12992|12982|12973|12963|2580
1684390800000|2023-05-18 06:20:00|12980|12970|13016|13006|13025|13015|12980|12970|3796
1684391100000|2023-05-18 06:25:00|13015|13005|13011|13001|13023|13013|13009|12999|2417
1684391400000|2023-05-18 06:30:00|13013|13003|13022|13012|13022|13012|13000|12990|1834
1684391700000|2023-05-18 06:35:00|13023|13013|13010|13000|13023|13013|13005|12995|1503
1684392000000|2023-05-18 06:40:00|13009|12999|13011|13001|13016|13006|13005|12995|1785
1684392300000|2023-05-18 06:45:00|13012|13002|13014|13004|13014|13004|13005|12995|1658
1684392600000|2023-05-18 06:50:00|13013|13003|13017|13007|13022|13012|13012|13002|2399
1684392900000|2023-05-18 06:55:00|13016|13006|13015|13005|13018|13008|13010|13000|3350
1684393200000|2023-05-18 07:00:00|13016|13003|13020|13009|13025|13014|13014|13003|1253
1684393500000|2023-05-18 07:05:00|13021|13010|13028|13017|13030|13019|13021|13010|667
1684393800000|2023-05-18 07:10:00|13029|13018|13029|13018|13030|13018|13027|13016|606
1684394100000|2023-05-18 07:15:00|13030|13019|13031|13020|13032|13021|13029|13018|522
1684394400000|2023-05-18 07:20:00|13032|13019|13028|13017|13032|13021|13028|13017|390
1684394700000|2023-05-18 07:25:00|13027|13016|13030|13019|13032|13021|13026|13015|435
1684395000000|2023-05-18 07:30:00|13031|13020|13028|13017|13031|13020|13027|13016|250
1684395300000|2023-05-18 07:35:00|13029|13018|13031|13020|13032|13021|13028|13017|196
1684395600000|2023-05-18 07:40:00|13030|13019|13031|13019|13035|13023|13029|13018|689
1684395900000|2023-05-18 07:45:00|13030|13020|13031|13020|13034|13023|13028|13017|396
1684396200000|2023-05-18 07:50:00|13032|13022|13030|13019|13035|13024|13030|13018|504
1684396500000|2023-05-18 07:55:00|13029|13018|13035|13024|13036|13024|13026|13014|934
1684396800000|2023-05-18 08:00:00|13034|13023|13030|13019|13036|13025|13028|13016|561
1684397100000|2023-05-18 08:05:00|13031|13020|13035|13024|13038|13027|13031|13019|792
1684397400000|2023-05-18 08:10:00|13036|13025|13036|13025|13037|13026|13034|13022|444
1684397700000|2023-05-18 08:15:00|13037|13024|13035|13024|13038|13027|13034|13023|908
1684398000000|2023-05-18 08:20:00|13034|13023|13035|13024|13036|13025|13034|13023|249
1684398300000|2023-05-18 08:25:00|13036|13023|13037|13025|13037|13026|13034|13023|562
1684398600000|2023-05-18 08:30:00|13041.5|13017.5|13040.4|13016.4|13042.7|13018.7|13040.2|13016.2|0
1684398900000|2023-05-18 08:35:00|13040.6|13016.6|13038.4|13014.4|13041.1|13017.1|13038.4|13014.4|1905
1684399200000|2023-05-18 08:40:00|13037.9|13013.9|13038.7|13014.7|13038.9|13014.9|13037.5|13013.5|0
1684399500000|2023-05-18 08:45:00|13038.9|13014.9|13040.9|13016.9|13041.2|13017.2|13038.4|13014.4|0
1684399800000|2023-05-18 08:50:00|13040.4|13016.4|13038|13014|13041.4|13017.4|13037.3|13013.3|0
1684400100000|2023-05-18 08:55:00|13037.8|13013.8|13038.4|13014.4|13038.9|13014.9|13037.3|13013.3|0
1684400400000|2023-05-18 09:00:00|13037|13025|13031|13020|13037|13025|13031|13018|112
1684400700000|2023-05-18 09:05:00|13030|13019|13034|13022|13034|13023|13030|13019|100
1684401000000|2023-05-18 09:10:00|13035|13021|13030|13019|13035|13024|13030|13019|106
1684401300000|2023-05-18 09:15:00|13031|13020|13030|13019|13032|13021|13028|13017|156
1684401600000|2023-05-18 09:20:00|13031|13020|13032|13020|13033|13021|13031|13019|77
1684401900000|2023-05-18 09:25:00|13031|13019|13029|13017|13031|13019|13027|13016|88
1684402200000|2023-05-18 09:30:00|13030|13018|13030|13019|13030|13019|13029|13018|36
1684402500000|2023-05-18 09:35:00|13029|13018|13029|13018|13030|13019|13029|13018|17
1684402800000|2023-05-18 09:40:00|13030|13019|13032|13020|13032|13021|13029|13018|269
1684403100000|2023-05-18 09:45:00|13033|13021|13031|13020|13033|13021|13031|13020|32
1684403400000|2023-05-18 09:50:00|13032|13021|13031|13020|13032|13021|13030|13019|37
1684403700000|2023-05-18 09:55:00|13030|13019|13032|13020|13032|13021|13030|13019|76
1684404000000|2023-05-18 10:00:00|13031|13021|13034|13023|13034|13023|13031|13021|5
1684404300000|2023-05-18 10:05:00|13033|13022|13032|13021|13034|13022|13032|13021|30
1684404600000|2023-05-18 10:10:00|13033|13022|13032|13021|13033|13022|13032|13021|38
1684404900000|2023-05-18 10:15:00|13033|13020|13031|13020|13033|13020|13031|13020|11
1684405200000|2023-05-18 10:20:00|13030|13019|13033|13022|13035|13024|13029|13018|105
1684405500000|2023-05-18 10:25:00|13034|13021|13032|13021|13034|13021|13031|13020|127
1684405800000|2023-05-18 10:30:00|13033|13022|13033|13022|13034|13023|13032|13021|73
1684406100000|2023-05-18 10:35:00|13032|13021|13033|13022|13033|13022|13031|13020|13
1684406400000|2023-05-18 10:40:00|13032|13021|13033|13022|13033|13022|13032|13021|54
1684406700000|2023-05-18 10:45:00|13034|13023|13039|13028|13039|13028|13034|13023|108
1684407000000|2023-05-18 10:50:00|13038|13027|13037|13026|13039|13028|13037|13026|89
1684407300000|2023-05-18 10:55:00|13036|13025|13035|13024|13037|13026|13035|13023|60
1684407600000|2023-05-18 11:00:00|13036|13023|13038|13026|13039|13028|13036|13023|81
1684407900000|2023-05-18 11:05:00|13037|13027|13033|13022|13042|13031|13032|13021|136
1684408200000|2023-05-18 11:10:00|13034|13023|13030|13018|13034|13023|13029|13018|68
1684408500000|2023-05-18 11:15:00|13031|13019|13032|13020|13032|13021|13029|13018|37
1684408800000|2023-05-18 11:20:00|13031|13021|13029|13018|13032|13021|13029|13018|44
1684409100000|2023-05-18 11:25:00|13028|13017|13027|13016|13030|13019|13027|13016|80
1684409400000|2023-05-18 11:30:00|13026|13015|13027|13016|13027|13016|13026|13015|67
1684409700000|2023-05-18 11:35:00|13028|13017|13026|13015|13028|13017|13026|13015|41
1684410000000|2023-05-18 11:40:00|13027|13016|13027|13016|13028|13017|13026|13015|50
1684410300000|2023-05-18 11:45:00|13028|13017|13030|13018|13031|13020|13028|13017|31
1684410600000|2023-05-18 11:50:00|13029|13019|13030|13019|13031|13020|13029|13018|24
1684410900000|2023-05-18 11:55:00|13031|13020|13028|13017|13031|13020|13028|13017|44
1684411200000|2023-05-18 12:00:00|13029|13018|13028|13017|13031|13020|13028|13017|47
1684411500000|2023-05-18 12:05:00|13027|13016|13029|13018|13030|13018|13027|13016|20
1684411800000|2023-05-18 12:10:00|13028|13017|13035|13024|13035|13024|13028|13017|45
1684412100000|2023-05-18 12:15:00|13036|13025|13036|13025|13038|13027|13035|13024|146
1684412400000|2023-05-18 12:20:00|13035|13024|13038|13027|13039|13028|13035|13024|125
1684412700000|2023-05-18 12:25:00|13039|13028|13038|13026|13040|13029|13036|13025|111
1684413000000|2023-05-18 12:30:00|13037|13027|13029|13018|13038|13027|13028|13016|118
1684413300000|2023-05-18 12:35:00|13030|13019|13026|13014|13034|13022|13025|13014|59
1684413600000|2023-05-18 12:40:00|13025|13013|13029|13018|13030|13019|13024|13013|66
1684413900000|2023-05-18 12:45:00|13028|13017|13024|13013|13031|13020|13022|13011|73
1684414200000|2023-05-18 12:50:00|13023|13012|13024|13013|13026|13014|13017|13006|202
1684414500000|2023-05-18 12:55:00|13023|13012|13017|13006|13024|13013|13017|13006|66
1684414800000|2023-05-18 13:00:00|13016|13005|13013|13002|13018|13007|13013|13002|249
1684415100000|2023-05-18 13:05:00|13014|13001|13019|13008|13019|13008|13011|13000|217
1684415400000|2023-05-18 13:10:00|13020|13009|13018|13007|13020|13009|13018|13006|77
1684415700000|2023-05-18 13:15:00|13019|13008|13018|13007|13019|13008|13017|13006|70
1684416000000|2023-05-18 13:20:00|13017|13006|13016|13005|13017|13006|13015|13004|133
1684416300000|2023-05-18 13:25:00|13015|13004|13010|12999|13016|13005|13010|12999|237
1684416600000|2023-05-18 13:30:00|13011|13000|12978|12967|13012|13001|12978|12967|2825
1684416900000|2023-05-18 13:35:00|12979|12966|12981|12969|12988|12977|12973|12962|1680
1684417200000|2023-05-18 13:40:00|12980|12970|12977|12966|12990|12978|12975|12964|631
1684417500000|2023-05-18 13:45:00|12978|12967|12974|12963|12985|12973|12973|12962|652
1684417800000|2023-05-18 13:50:00|12975|12964|12971|12960|12983|12972|12970|12959|729
1684418100000|2023-05-18 13:55:00|12972|12961|12980|12968|12980|12968|12970|12959|834
1684418400000|2023-05-18 14:00:00|12979|12969|12965|12954|12979|12969|12965|12954|886
1684418700000|2023-05-18 14:05:00|12966|12955|12971|12960|12974|12963|12963|12952|1112
1684419000000|2023-05-18 14:10:00|12972|12961|12976|12965|12976|12965|12968|12957|863
1684419300000|2023-05-18 14:15:00|12975|12964|12978|12967|12979|12968|12969|12958|736
1684419600000|2023-05-18 14:20:00|12979|12968|12976|12965|12984|12973|12976|12965|488
1684419900000|2023-05-18 14:25:00|12975|12964|12976|12965|12976|12965|12967|12956|482
1684420200000|2023-05-18 14:30:00|12977|12966|12982|12971|12983|12972|12976|12965|342
1684420500000|2023-05-18 14:35:00|12981|12970|12983|12972|12984|12973|12977|12966|408
1684420800000|2023-05-18 14:40:00|12982|12971|12984|12972|12984|12973|12979|12968|298
1684421100000|2023-05-18 14:45:00|12983|12973|12986|12975|12986|12975|12982|12971|408
1684421400000|2023-05-18 14:50:00|12985|12974|12981|12970|12986|12975|12977|12966|342
1684421700000|2023-05-18 14:55:00|12980|12969|12977|12966|12981|12969|12976|12965|216
1684422000000|2023-05-18 15:00:00|12976|12965|12969|12958|12977|12966|12968|12957|728
1684422300000|2023-05-18 15:05:00|12968|12957|12973|12962|12974|12962|12966|12955|286
1684422600000|2023-05-18 15:10:00|12972|12961|12974|12963|12978|12967|12972|12961|341
1684422900000|2023-05-18 15:15:00|12975|12964|12976|12965|12982|12971|12975|12963|290
1684423200000|2023-05-18 15:20:00|12977|12966|12979|12968|12980|12969|12972|12961|326
1684423500000|2023-05-18 15:25:00|12980|12969|12979|12968|12982|12971|12979|12968|152
1684423800000|2023-05-18 15:30:00|12978|12967|12979|12968|12980|12969|12977|12966|217
1684424100000|2023-05-18 15:35:00|12978|12967|12978|12967|12980|12969|12976|12965|203
1684424400000|2023-05-18 15:40:00|12979|12968|12982|12971|12985|12974|12978|12967|357
1684424700000|2023-05-18 15:45:00|12983|12972|12986|12974|12986|12974|12981|12970|164
1684425000000|2023-05-18 15:50:00|12985|12975|12985|12974|12987|12976|12984|12973|92
1684425300000|2023-05-18 15:55:00|12984|12973|12982|12971|12984|12973|12979|12968|242
1684425600000|2023-05-18 16:00:00|12981|12970|12987|12976|12987|12976|12980|12969|195
1684425900000|2023-05-18 16:05:00|12988|12977|12980|12969|12988|12977|12980|12969|160
1684426200000|2023-05-18 16:10:00|12979|12968|12972|12961|12980|12969|12972|12961|549
1684426500000|2023-05-18 16:15:00|12971|12960|12971|12960|12975|12964|12971|12960|128
1684426800000|2023-05-18 16:20:00|12972|12961|12966|12955|12972|12961|12966|12955|133
1684427100000|2023-05-18 16:25:00|12967|12956|12970|12959|12970|12959|12964|12952|227
1684427400000|2023-05-18 16:30:00|12969|12958|12966|12955|12970|12959|12966|12955|121
1684427700000|2023-05-18 16:35:00|12967|12956|12964|12953|12967|12956|12964|12953|79
1684428000000|2023-05-18 16:40:00|12965|12954|12964|12952|12966|12954|12963|12952|174
1684428300000|2023-05-18 16:45:00|12963|12953|12965|12954|12966|12954|12960|12949|357
1684428600000|2023-05-18 16:50:00|12964|12953|12970|12959|12971|12960|12964|12953|188
1684428900000|2023-05-18 16:55:00|12969|12958|12971|12960|12971|12960|12967|12955|156
1684429200000|2023-05-18 17:00:00|12972|12961|12977|12966|12977|12966|12972|12961|228
1684429500000|2023-05-18 17:05:00|12978|12967|12976|12965|12978|12967|12974|12963|283
1684429800000|2023-05-18 17:10:00|12975|12964|12971|12960|12976|12965|12971|12960|59
1684430100000|2023-05-18 17:15:00|12972|12961|12975|12964|12976|12965|12972|12961|81
1684430400000|2023-05-18 17:20:00|12974|12963|12974|12962|12976|12965|12974|12962|167
1684430700000|2023-05-18 17:25:00|12973|12963|12968|12957|12974|12963|12968|12957|298
1684431000000|2023-05-18 17:30:00|12969|12956|12964|12953|12969|12958|12964|12953|125
1684431300000|2023-05-18 17:35:00|12963|12952|12959|12948|12964|12953|12959|12947|242
1684431600000|2023-05-18 17:40:00|12958|12947|12958|12947|12960|12949|12958|12947|102
1684431900000|2023-05-18 17:45:00|12957|12946|12960|12949|12960|12949|12957|12946|157
1684432200000|2023-05-18 17:50:00|12959|12948|12957|12946|12960|12949|12956|12945|146
1684432500000|2023-05-18 17:55:00|12956|12945|12955|12944|12957|12946|12953|12942|192
1684432800000|2023-05-18 18:00:00|12954|12943|12956|12945|12957|12946|12953|12942|174
1684433100000|2023-05-18 18:05:00|12957|12946|12959|12948|12962|12951|12957|12946|132
1684433400000|2023-05-18 18:10:00|12960|12949|12959|12948|12961|12950|12958|12947|54
1684433700000|2023-05-18 18:15:00|12960|12949|12958|12946|12960|12949|12958|12946|71
1684434000000|2023-05-18 18:20:00|12957|12947|12960|12949|12960|12949|12956|12945|141
1684434300000|2023-05-18 18:25:00|12961|12950|12962|12951|12964|12953|12960|12949|155
1684434600000|2023-05-18 18:30:00|12961|12950|12961|12950|12963|12951|12961|12950|80
1684434900000|2023-05-18 18:35:00|12960|12949|12961|12950|12963|12952|12960|12949|51
1684435200000|2023-05-18 18:40:00|12960|12949|12959.5|12949.5|12961|12950|12958|12947|122
1684435500000|2023-05-18 18:45:00|12960.5|12950.5|12960.5|12950.5|12962|12952|12959.5|12949.5|157
1684435800000|2023-05-18 18:50:00|12961.5|12951.5|12963.5|12953.5|12963.5|12953.5|12960.5|12950.5|146
1684436100000|2023-05-18 18:55:00|12964.5|12954.5|12968.5|12958.5|12968.5|12958.5|12963.5|12953.5|88
1684436400000|2023-05-18 19:00:00|12966|12956|12967.5|12957.5|12968.5|12958.5|12965.5|12955.5|187
1684436700000|2023-05-18 19:05:00|12967|12957|12970.5|12960.5|12970.5|12960.5|12966.5|12956.5|88
1684437000000|2023-05-18 19:10:00|12971.5|12961.5|12969.5|12959.5|12971.5|12961.5|12968.5|12958.5|35
1684437300000|2023-05-18 19:15:00|12970|12960|12973.5|12963.5|12973.5|12963.5|12970|12960|63
1684437600000|2023-05-18 19:20:00|12972.5|12962.5|12968.5|12958.5|12972.5|12962.5|12968.5|12958.5|46
1684437900000|2023-05-18 19:25:00|12969|12959|12971.5|12961.5|12972|12962|12968.5|12958.5|76
1684438200000|2023-05-18 19:30:00|12972.5|12962.5|12971.5|12961.5|12972.5|12962.5|12971.5|12961.5|33
1684438500000|2023-05-18 19:35:00|12972|12962|12973.5|12963.5|12973.5|12963.5|12972|12962|78
1684438800000|2023-05-18 19:40:00|12974.5|12964.5|12976.5|12966.5|12976.5|12966.5|12973.5|12963.5|173
1684439100000|2023-05-18 19:45:00|12975.5|12965.5|12973.5|12963.5|12977.5|12967.5|12973.5|12963.5|302
1684439400000|2023-05-18 19:50:00|12975|12965|12974.5|12964.5|12977.5|12967.5|12974|12964|528
1684439700000|2023-05-18 19:55:00|12975.5|12965.5|12974.5|12964.5|12978.5|12968.5|12973|12963|682
1684440000000|2023-05-18 20:00:00|12976|12966|12974|12964|12976.5|12966.5|12971.5|12961.5|215
1684440300000|2023-05-18 20:05:00|12974.5|12964.5|12973|12963|12974.5|12964.5|12973|12963|43
1684440600000|2023-05-18 20:10:00|12971.5|12961.5|12974|12964|12974|12964|12971.5|12961.5|172
1684440900000|2023-05-18 20:15:00|12974.5|12964.5|12973.5|12963.5|12974.5|12964.5|12973.5|12963.5|25
1684441200000|2023-05-18 20:20:00|12974|12964|12975.5|12965.5|12975.5|12965.5|12974|12964|36
1684441500000|2023-05-18 20:25:00|12974.5|12964.5|12974|12964|12975.5|12965.5|12973.5|12963.5|18
1684441800000|2023-05-18 20:30:00|12974.5|12964.5|12974.5|12964.5|12974.5|12964.5|12973.5|12963.5|10
1684442100000|2023-05-18 20:35:00|12975.5|12965.5|12974.5|12964.5|12975.5|12965.5|12974.5|12964.5|7
1684442400000|2023-05-18 20:40:00|12975|12965|12976.5|12966.5|12977.5|12967.5|12975|12965|24
1684442700000|2023-05-18 20:45:00|12977|12967|12979.5|12969.5|12979.5|12969.5|12976.5|12966.5|32
1684443000000|2023-05-18 20:50:00|12980|12970|12980|12970|12980|12970|12979.5|12969.5|20
1684443300000|2023-05-18 20:55:00|12979.5|12969.5|12979|12969|12979.5|12969.5|12978.5|12968.5|22
1684443600000|2023-05-18 21:00:00|12980|12970|12974.5|12964.5|12981.5|12971.5|12973|12963|16
1684443900000|2023-05-18 21:05:00|12974|12964|12975|12965|12975|12965|12974|12964|1
1684444200000|2023-05-18 21:10:00|12974.5|12964.5|12973.5|12963.5|12979.5|12969.5|12973.5|12963.5|4
1684444500000|2023-05-18 21:15:00|12982.5|12958.5|12983.7|12959.7|12983.7|12959.7|12982.2|12958.2|0
1684444800000|2023-05-18 21:20:00|12983.8|12959.8|12984|12960|12984|12960|12983.6|12959.6|0
1684445100000|2023-05-18 21:25:00|12983.9|12959.9|12983.8|12959.8|12984|12960|12983.8|12959.8|0
1684445400000|2023-05-18 21:30:00|12983.9|12959.9|12984.3|12960.3|12984.6|12960.6|12983.9|12959.9|0
1684445700000|2023-05-18 21:35:00|12984.5|12960.5|12984.5|12960.5|12984.6|12960.6|12984.5|12960.5|0
1684446000000|2023-05-18 21:40:00|12984.8|12960.8|12984.6|12960.6|12985.1|12961.1|12984.3|12960.3|0
1684446300000|2023-05-18 21:45:00|12984.5|12960.5|12984.3|12960.3|12984.9|12960.9|12983.4|12959.4|0
1684446600000|2023-05-18 21:50:00|12984.4|12960.4|12985.8|12961.8|12985.8|12961.8|12984.2|12960.2|0
1684446900000|2023-05-18 21:55:00|12985.9|12961.9|12984.4|12960.4|12986|12962|12983.8|12959.8|0
1684447200000|2023-05-18 22:00:00|12983.8|12959.8|12983|12959|12984.8|12960.8|12980|12956|0
1684447500000|2023-05-18 22:05:00|12982.6|12958.6|12996.7|12972.7|13002.8|12978.8|12982.5|12958.5|0
1684447800000|2023-05-18 22:10:00|12999|12975|13004.1|12980.1|13004.1|12980.1|12994.7|12970.7|0
1684448100000|2023-05-18 22:15:00|13003.7|12979.7|13000.4|12976.4|13003.7|12979.7|12998.5|12974.5|0
1684448400000|2023-05-18 22:20:00|13000.1|12976.1|12998.4|12974.4|13000.9|12976.9|12997.6|12973.6|0
1684448700000|2023-05-18 22:25:00|12998.6|12974.6|12995.1|12971.1|12999.7|12975.7|12994.8|12970.8|0
1684449000000|2023-05-18 22:30:00|12995.6|12971.6|12995.4|12971.4|12997.5|12973.5|12995.1|12971.1|0
1684449300000|2023-05-18 22:35:00|12995.9|12971.9|12996.9|12972.9|12996.9|12972.9|12992.3|12968.3|0
1684449600000|2023-05-18 22:40:00|12996.7|12972.7|12995.1|12971.1|12997.4|12973.4|12993.8|12969.8|0
1684449900000|2023-05-18 22:45:00|12994.9|12970.9|12994.4|12970.4|12995.4|12971.4|12993.3|12969.3|0
1684450200000|2023-05-18 22:50:00|12994.8|12970.8|12996.9|12972.9|12997.9|12973.9|12994.6|12970.6|0
1684450500000|2023-05-18 22:55:00|12997.1|12973.1|12997.4|12973.4|12998.4|12974.4|12996.9|12972.9|0
1684450800000|2023-05-18 23:00:00|12997.2|12973.2|12993.9|12969.9|12997.4|12973.4|12993.9|12969.9|0
1684451100000|2023-05-18 23:05:00|12993.5|12969.5|12992.5|12968.5|12993.5|12969.5|12990.5|12966.5|0
1684451400000|2023-05-18 23:10:00|12993|12969|12992.6|12968.6|12993.6|12969.6|12992|12968|0
1684451700000|2023-05-18 23:15:00|12992.4|12968.4|12992.6|12968.6|12994.2|12970.2|12992.1|12968.1|0
1684452000000|2023-05-18 23:20:00|12992.9|12968.9|12992.6|12968.6|12993.6|12969.6|12992.4|12968.4|0
1684452300000|2023-05-18 23:25:00|12993.1|12969.1|12993.1|12969.1|12993.6|12969.6|12992.6|12968.6|0
1684452600000|2023-05-18 23:30:00|12992.9|12968.9|12989.6|12965.6|12992.9|12968.9|12988.6|12964.6|0
1684452900000|2023-05-18 23:35:00|12989.1|12965.1|12989.6|12965.6|12991.1|12967.1|12989.1|12965.1|0
1684453200000|2023-05-18 23:40:00|12989.8|12965.8|12989.1|12965.1|12990.3|12966.3|12988.6|12964.6|0
1684453500000|2023-05-18 23:45:00|12988.9|12964.9|12989.9|12965.9|12990.6|12966.6|12988.6|12964.6|0
1684453800000|2023-05-18 23:50:00|12989.7|12965.7|12988.9|12964.9|12990.4|12966.4|12988.9|12964.9|0
1684454100000|2023-05-18 23:55:00|12988.6|12964.6|12988.9|12964.9|12989.9|12965.9|12988.4|12964.4|0
1684454400000|2023-05-19 00:00:00|12989.3|12965.3|12991.4|12967.4|12991.9|12967.9|12989.3|12965.3|0
1684454700000|2023-05-19 00:05:00|12991.6|12967.6|12987.5|12963.5|12991.9|12967.9|12987|12963|0
1684455000000|2023-05-19 00:10:00|12987.7|12963.7|12987|12963|12988.5|12964.5|12987|12963|0
1684455300000|2023-05-19 00:15:00|12987.5|12963.5|12986.8|12962.8|12989.5|12965.5|12986|12962|0
1684455600000|2023-05-19 00:20:00|12987.1|12963.1|12991.1|12967.1|12991.5|12967.5|12986.6|12962.6|0
1684455900000|2023-05-19 00:25:00|12990.6|12966.6|12990.2|12966.2|12994.2|12970.2|12989.9|12965.9|0
1684456200000|2023-05-19 00:30:00|12990.4|12966.4|12988.8|12964.8|12991.8|12967.8|12988.4|12964.4|0
1684456500000|2023-05-19 00:35:00|12989.1|12965.1|12988.8|12964.8|12989.9|12965.9|12988.4|12964.4|0
1684456800000|2023-05-19 00:40:00|12988.4|12964.4|12990.1|12966.1|12990.3|12966.3|12988.4|12964.4|0
1684457100000|2023-05-19 00:45:00|12989.9|12965.9|12994.9|12970.9|12996|12972|12989|12965|0
1684457400000|2023-05-19 00:50:00|12994.5|12970.5|12995.1|12971.1|12995.6|12971.6|12994|12970|0
1684457700000|2023-05-19 00:55:00|12995.3|12971.3|12994|12970|12995.3|12971.3|12993.5|12969.5|0
1684458000000|2023-05-19 01:00:00|12988.5|12978.5|12991|12981|12992.5|12982.5|12980.5|12970.5|2804
1684458300000|2023-05-19 01:05:00|12990.5|12980.5|12996.5|12986.5|13002.5|12992.5|12989.5|12979.5|1704
1684458600000|2023-05-19 01:10:00|12997.5|12987.5|12997.5|12987.5|12999.5|12989.5|12994.5|12984.5|733
1684458900000|2023-05-19 01:15:00|12999|12989|12987|12977|12999|12989|12985|12975|2430
1684459200000|2023-05-19 01:20:00|12987.5|12977.5|12978.5|12968.5|12990.5|12980.5|12978|12968|1369
1684459500000|2023-05-19 01:25:00|12979.5|12969.5|12949|12939|12980|12970|12948.5|12938.5|3206
1684459800000|2023-05-19 01:30:00|12947.5|12937.5|12916|12906|12947.5|12937.5|12872.5|12862.5|29363
1684460100000|2023-05-19 01:35:00|12915.5|12905.5|12928.5|12918.5|12928.5|12918.5|12894.5|12884.5|12657
1684460400000|2023-05-19 01:40:00|12928|12918|12943.5|12933.5|12944.5|12934.5|12915.5|12905.5|5447
1684460700000|2023-05-19 01:45:00|12944|12934|12914|12904|12944|12934|12910|12900|3508
1684461000000|2023-05-19 01:50:00|12913|12903|12916|12906|12921|12911|12891|12881|4332
1684461300000|2023-05-19 01:55:00|12915|12905|12917|12907|12924|12914|12899|12889|3885
1684461600000|2023-05-19 02:00:00|12916|12906|12928|12918|12933|12923|12903|12893|3819
1684461900000|2023-05-19 02:05:00|12927|12917|12954|12944|12958|12948|12919|12909|4456
1684462200000|2023-05-19 02:10:00|12955|12945|12943|12933|12965|12955|12941|12931|3051
1684462500000|2023-05-19 02:15:00|12944|12934|12942|12932|12946|12936|12926|12916|2758
1684462800000|2023-05-19 02:20:00|12943|12933|12944|12934|12952|12942|12929|12919|2127
1684463100000|2023-05-19 02:25:00|12943|12933|12959|12949|12961|12951|12932|12922|2725
1684463400000|2023-05-19 02:30:00|12958|12948|12956|12946|12971|12961|12954|12944|3198
1684463700000|2023-05-19 02:35:00|12957|12947|12939|12929|12959|12949|12936|12926|1957
1684464000000|2023-05-19 02:40:00|12940|12930|12961|12951|12962|12952|12934|12924|1519
1684464300000|2023-05-19 02:45:00|12962|12952|12977|12967|12978|12968|12957|12947|2279
1684464600000|2023-05-19 02:50:00|12978|12968|13015|13005|13020|13010|12977|12967|6036
1684464900000|2023-05-19 02:55:00|13016|13006|13052|13042|13063|13053|13015|13005|7772
1684465200000|2023-05-19 03:00:00|13050|13040|13035|13025|13054|13044|13024|13014|4119
1684465500000|2023-05-19 03:05:00|13033|13023|13014|13004|13041|13031|13012|13002|2168
1684465800000|2023-05-19 03:10:00|13015|13005|13024|13014|13033|13023|13012|13002|2222
1684466100000|2023-05-19 03:15:00|13025|13015|13035|13025|13043|13033|13025|13015|2220
1684466400000|2023-05-19 03:20:00|13033|13023|13042|13032|13049|13039|13032|13022|2127
1684466700000|2023-05-19 03:25:00|13043|13033|13048|13038|13069|13059|13041|13031|4474
1684467000000|2023-05-19 03:30:00|13046|13036|13041|13031|13048|13038|13038|13028|561
1684467300000|2023-05-19 03:35:00|13042|13032|13041|13031|13042|13032|13036|13026|532
1684467600000|2023-05-19 03:40:00|13042|13032|13044|13034|13045|13035|13041|13031|314
1684467900000|2023-05-19 03:45:00|13045|13035|13046|13036|13048|13038|13043|13033|489
1684468200000|2023-05-19 03:50:00|13045|13035|13047|13037|13048|13038|13041|13031|479
1684468500000|2023-05-19 03:55:00|13048|13038|13052|13042|13052|13042|13043|13033|1022
1684468800000|2023-05-19 04:00:00|13051|13041|13046|13036|13051|13041|13045|13035|230
1684469100000|2023-05-19 04:05:00|13045|13035|13041|13031|13046|13036|13040|13030|159
1684469400000|2023-05-19 04:10:00|13040|13030|13037|13027|13042|13032|13037|13027|210
1684469700000|2023-05-19 04:15:00|13036|13026|13037|13027|13038|13028|13035|13025|287
1684470000000|2023-05-19 04:20:00|13036|13026|13034|13024|13037|13027|13033|13023|401
1684470300000|2023-05-19 04:25:00|13033|13023|13031|13021|13035|13025|13031|13021|207
1684470600000|2023-05-19 04:30:00|13032|13022|13030|13020|13033|13023|13029|13019|568
1684470900000|2023-05-19 04:35:00|13029|13019|13029|13019|13030|13020|13028|13018|231
1684471200000|2023-05-19 04:40:00|13028|13018|13030|13020|13030|13020|13028|13018|204
1684471500000|2023-05-19 04:45:00|13031|13021|13029|13019|13031|13021|13029|13019|215
1684471800000|2023-05-19 04:50:00|13030|13020|13030|13020|13031|13021|13029|13019|591
1684472100000|2023-05-19 04:55:00|13031|13021|13033|13023|13035|13025|13030|13020|369
1684472400000|2023-05-19 05:00:00|13034|13024|13011|13001|13040|13030|13009|12999|5143
1684472700000|2023-05-19 05:05:00|13010|13000|12992|12982|13019|13009|12991|12981|2772
1684473000000|2023-05-19 05:10:00|12991|12981|12990|12980|13001|12991|12981|12971|3689
1684473300000|2023-05-19 05:15:00|12991|12981|12991|12981|12996|12986|12981|12971|2048
1684473600000|2023-05-19 05:20:00|12990|12980|12994|12984|13006|12996|12986|12976|1560
1684473900000|2023-05-19 05:25:00|12993|12983|12992|12982|12998|12988|12986|12976|1932
1684474200000|2023-05-19 05:30:00|12991|12981|12982|12972|12991|12981|12971|12961|2469
1684474500000|2023-05-19 05:35:00|12981|12971|12978|12968|12989|12979|12973|12963|1875
1684474800000|2023-05-19 05:40:00|12980|12970|12991|12981|12992|12982|12976|12966|1398
1684475100000|2023-05-19 05:45:00|12990|12980|12990|12980|13001|12991|12986|12976|1851
1684475400000|2023-05-19 05:50:00|12989|12979|12985|12975|12993|12983|12981|12971|1481
1684475700000|2023-05-19 05:55:00|12984|12974|12983|12973|12986|12976|12977|12967|1608
1684476000000|2023-05-19 06:00:00|12985|12975|12988|12978|12990|12980|12978|12968|1740
1684476300000|2023-05-19 06:05:00|12990|12980|12997|12987|12999|12989|12987|12977|1480
1684476600000|2023-05-19 06:10:00|12996|12986|12990|12980|12998|12988|12983|12973|2068
1684476900000|2023-05-19 06:15:00|12989|12979|12979|12969|12989|12979|12978|12968|1746
1684477200000|2023-05-19 06:20:00|12980|12970|13016|13006|13017|13007|12980|12970|2625
1684477500000|2023-05-19 06:25:00|13015|13005|13011|13001|13024|13014|13009|12999|1440
1684477800000|2023-05-19 06:30:00|13009|12999|13004|12994|13011|13001|13000|12990|2467
1684478100000|2023-05-19 06:35:00|13005|12995|12996|12986|13006|12996|12992|12982|2438
1684478400000|2023-05-19 06:40:00|12995|12985|12990|12980|12999|12989|12987|12977|4394
1684478700000|2023-05-19 06:45:00|12988|12978|12982|12972|12992|12982|12980|12970|3921
1684479000000|2023-05-19 06:50:00|12981|12971|12977|12967|12987|12977|12974|12964|3274
1684479300000|2023-05-19 06:55:00|12976|12966|12979|12969|12982|12972|12975|12965|3937
1684479600000|2023-05-19 07:00:00|12980|12968|12974|12962|12985|12974|12971|12960|2417
1684479900000|2023-05-19 07:05:00|12973|12963|12971|12959|12978|12967|12970|12959|934
1684480200000|2023-05-19 07:10:00|12970|12960|12975|12963|12980|12969|12970|12959|735
1684480500000|2023-05-19 07:15:00|12974|12962|12975|12964|12976|12965|12973|12962|252
1684480800000|2023-05-19 07:20:00|12974|12963|12974|12963|12976|12965|12974|12963|211
1684481100000|2023-05-19 07:25:00|12975|12964|12972|12961|12977|12966|12972|12961|367
1684481400000|2023-05-19 07:30:00|12973|12962|12976|12965|12977|12966|12970|12959|513
1684481700000|2023-05-19 07:35:00|12975|12964|12978|12967|12980|12969|12975|12964|417
1684482000000|2023-05-19 07:40:00|12979|12968|12982|12971|12982|12971|12977|12965|311
1684482300000|2023-05-19 07:45:00|12981|12970|12986|12975|12987|12976|12980|12968|408
1684482600000|2023-05-19 07:50:00|12985|12974|12987|12976|12988|12977|12981|12970|379
1684482900000|2023-05-19 07:55:00|12986|12975|12990|12979|12991|12980|12985|12974|450
1684483200000|2023-05-19 08:00:00|12989|12978|12990|12979|12992|12981|12987|12976|504
1684483500000|2023-05-19 08:05:00|12991|12980|12989|12978|12994|12983|12980|12968|716
1684483800000|2023-05-19 08:10:00|12990|12979|12993|12981|12993|12982|12987|12975|1109
1684484100000|2023-05-19 08:15:00|12992|12982|12993|12982|12994|12983|12989|12977|706
1684484400000|2023-05-19 08:20:00|12992|12981|12986|12975|12992|12982|12983|12971|420
1684484700000|2023-05-19 08:25:00|12985|12974|12981|12970|12986|12975|12979|12968|1260
1684485000000|2023-05-19 08:30:00|12988.5|12964.5|12995|12971|12995|12971|12988|12964|0
1684485300000|2023-05-19 08:35:00|12994.5|12970.5|12995.7|12971.7|12999.1|12975.1|12994.5|12970.5|5123
1684485600000|2023-05-19 08:40:00|12995.5|12971.5|12992.1|12968.1|12996.1|12972.1|12991.2|12967.2|0
1684485900000|2023-05-19 08:45:00|12991.6|12967.6|12994.5|12970.5|12994.7|12970.7|12990.5|12966.5|0
1684486200000|2023-05-19 08:50:00|12994.7|12970.7|12998.3|12974.3|12999.2|12975.2|12993.6|12969.6|0
1684486500000|2023-05-19 08:55:00|12998.7|12974.7|12996.9|12972.9|13001|12977|12995.8|12971.8|0
1684486800000|2023-05-19 09:00:00|12998|12987|12998|12987|13003|12992|12998|12987|1110
1684487100000|2023-05-19 09:05:00|12997|12986|12995|12984|12998|12986|12995|12984|382
1684487400000|2023-05-19 09:10:00|12994|12983|12993|12982|12995|12983|12993|12982|266
1684487700000|2023-05-19 09:15:00|12992|12981|12995|12984|12995|12984|12991|12980|442
1684488000000|2023-05-19 09:20:00|12994|12983|12990|12979|12994|12983|12990|12979|106
1684488300000|2023-05-19 09:25:00|12989|12978|12990|12979|12991|12980|12989|12978|120
1684488600000|2023-05-19 09:30:00|12989|12978|12993|12982|12993|12982|12989|12978|175
1684488900000|2023-05-19 09:35:00|12992|12981|12994|12983|12997|12986|12990|12979|202
1684489200000|2023-05-19 09:40:00|12993|12982|12995|12984|12995|12984|12991|12980|75
1684489500000|2023-05-19 09:45:00|12994|12983|12996|12985|12996|12985|12992|12981|122
1684489800000|2023-05-19 09:50:00|12997|12986|13000|12989|13001|12990|12997|12986|452
1684490100000|2023-05-19 09:55:00|13001|12990|12997|12986|13001|12990|12996|12985|107
1684490400000|2023-05-19 10:00:00|12998|12987|12995|12984|12998|12987|12994|12983|100
1684490700000|2023-05-19 10:05:00|12994|12983|12991|12980|12995|12983|12990|12979|196
1684491000000|2023-05-19 10:10:00|12990|12979|12990|12979|12992|12980|12990|12979|116
1684491300000|2023-05-19 10:15:00|12991|12980|12988|12977|12991|12980|12988|12977|122
1684491600000|2023-05-19 10:20:00|12989|12978|12987|12976|12989|12978|12987|12976|237
1684491900000|2023-05-19 10:25:00|12988|12977|12988|12977|12989|12978|12987|12976|93
1684492200000|2023-05-19 10:30:00|12987|12976|12985|12974|12987|12976|12985|12974|109
1684492500000|2023-05-19 10:35:00|12986|12975|12986|12975|12986|12975|12984|12973|208
1684492800000|2023-05-19 10:40:00|12985|12974|12985|12974|12987|12975|12984|12973|80
1684493100000|2023-05-19 10:45:00|12986|12975|12992|12980|12992|12980|12985|12974|304
1684493400000|2023-05-19 10:50:00|12991|12981|12991|12980|12992|12981|12991|12979|47
1684493700000|2023-05-19 10:55:00|12990|12979|12990|12979|12992|12981|12990|12979|51
1684494000000|2023-05-19 11:00:00|12991|12980|12992|12981|12995|12983|12990|12980|76
1684494300000|2023-05-19 11:05:00|12993|12982|12989|12978|12993|12982|12989|12978|36
1684494600000|2023-05-19 11:10:00|12988|12977|12986|12974|12988|12977|12985|12974|35
1684494900000|2023-05-19 11:15:00|12985|12975|12988|12977|12988|12977|12984|12973|72
1684495200000|2023-05-19 11:20:00|12989|12978|12990|12979|12991|12979|12988|12977|87
1684495500000|2023-05-19 11:25:00|12991|12978|12986|12975|12991|12979|12986|12975|46
1684495800000|2023-05-19 11:30:00|12987|12976|12987|12975|12987|12976|12986|12975|55
1684496100000|2023-05-19 11:35:00|12986|12976|12988|12977|12989|12978|12986|12975|50
1684496400000|2023-05-19 11:40:00|12989|12978|12988|12977|12990|12978|12988|12977|59
1684496700000|2023-05-19 11:45:00|12987|12976|12987|12976|12988|12977|12986|12975|36
1684497000000|2023-05-19 11:50:00|12988|12977|12988|12977|12989|12978|12987|12977|40
1684497300000|2023-05-19 11:55:00|12989|12978|12988|12977|12989|12978|12988|12977|113
1684497600000|2023-05-19 12:00:00|12989|12978|12990|12979|12992|12981|12988|12978|154
1684497900000|2023-05-19 12:05:00|12991|12978|12988|12977|12991|12978|12987|12976|204
1684498200000|2023-05-19 12:10:00|12987|12976|12988|12977|12988|12977|12987|12976|132
1684498500000|2023-05-19 12:15:00|12987|12976|12988|12977|12988|12977|12987|12976|156
1684498800000|2023-05-19 12:20:00|12987|12976|12988|12977|12989|12978|12987|12976|251
1684499100000|2023-05-19 12:25:00|12989|12978|12991|12980|12992|12981|12988|12977|525
1684499400000|2023-05-19 12:30:00|12992|12979|12991|12980|12992|12981|12990|12979|409
1684499700000|2023-05-19 12:35:00|12990|12979|12991|12980|12992|12981|12990|12979|277
1684500000000|2023-05-19 12:40:00|12992|12979|12989|12978|12992|12980|12988|12977|201
1684500300000|2023-05-19 12:45:00|12990|12979|12988|12977|12990|12979|12988|12977|93
1684500600000|2023-05-19 12:50:00|12989|12978|12987|12976|12989|12978|12987|12976|203
1684500900000|2023-05-19 12:55:00|12988|12977|12986|12975|12988|12977|12986|12975|212
1684501200000|2023-05-19 13:00:00|12985|12974|12985|12974|12986|12975|12984|12973|576
1684501500000|2023-05-19 13:05:00|12984|12973|12982|12971|12985|12974|12982|12971|253
1684501800000|2023-05-19 13:10:00|12983|12972|12978|12967|12983|12972|12978|12967|427
1684502100000|2023-05-19 13:15:00|12979|12968|12976|12965|12979|12968|12975|12964|564
1684502400000|2023-05-19 13:20:00|12977|12966|12983|12972|12983|12972|12976|12965|372
1684502700000|2023-05-19 13:25:00|12982|12971|12977|12966|12983|12972|12977|12966|200
1684503000000|2023-05-19 13:30:00|12976|12965|12984|12973|12985|12974|12969|12958|766
1684503300000|2023-05-19 13:35:00|12983|12972|12974|12963|12986|12975|12969|12958|632
1684503600000|2023-05-19 13:40:00|12973|12962|12972|12961|12979|12968|12970|12959|386
1684503900000|2023-05-19 13:45:00|12973|12962|12974|12963|12980|12969|12970|12959|248
1684504200000|2023-05-19 13:50:00|12975|12964|12978|12967|12980|12969|12973|12962|251
1684504500000|2023-05-19 13:55:00|12979|12968|12981|12970|12981|12970|12977|12966|276
1684504800000|2023-05-19 14:00:00|12980|12969|12975|12964|12981|12970|12973|12962|168
1684505100000|2023-05-19 14:05:00|12976|12965|12970|12959|12977|12965|12970|12959|214
1684505400000|2023-05-19 14:10:00|12971|12960|12972|12961|12973|12962|12968|12957|184
1684505700000|2023-05-19 14:15:00|12973|12962|12976|12965|12978|12967|12973|12962|103
1684506000000|2023-05-19 14:20:00|12977|12966|12981|12970|12981|12970|12976|12965|210
1684506300000|2023-05-19 14:25:00|12982|12971|12985|12974|12985|12974|12979|12968|202
1684506600000|2023-05-19 14:30:00|12984|12973|12978|12967|12984|12973|12978|12967|200
1684506900000|2023-05-19 14:35:00|12979|12968|12976|12965|12980|12969|12973|12962|214
1684507200000|2023-05-19 14:40:00|12975|12964|12973|12962|12976|12965|12970|12959|149
1684507500000|2023-05-19 14:45:00|12972|12961|12970|12959|12973|12962|12969|12958|108
1684507800000|2023-05-19 14:50:00|12972|12960|12973|12961|12974|12962|12971|12960|87
1684508100000|2023-05-19 14:55:00|12974|12962|12976|12965|12976|12965|12971|12960|56
1684508400000|2023-05-19 15:00:00|12977|12966|12976|12965|12977|12966|12975|12964|65
1684508700000|2023-05-19 15:05:00|12975|12964|12971|12960|12977|12966|12971|12960|174
1684509000000|2023-05-19 15:10:00|12972|12961|12980|12969|12980|12969|12970|12959|396
1684509300000|2023-05-19 15:15:00|12981|12970|12986|12975|12992|12981|12975|12964|466
1684509600000|2023-05-19 15:20:00|12987|12976|12982|12971|12991|12980|12982|12971|453
1684509900000|2023-05-19 15:25:00|12983|12972|12978|12967|12986|12975|12977|12966|430
1684510200000|2023-05-19 15:30:00|12979|12966|12973|12962|12980|12969|12972|12961|357
1684510500000|2023-05-19 15:35:00|12974|12963|12972|12961|12975|12964|12970|12959|237
1684510800000|2023-05-19 15:40:00|12971|12960|12974|12963|12975|12964|12968|12957|252
1684511100000|2023-05-19 15:45:00|12973|12962|12971|12960|12975|12964|12970|12959|211
1684511400000|2023-05-19 15:50:00|12970|12959|12971|12959|12971|12960|12969|12958|212
1684511700000|2023-05-19 15:55:00|12970|12960|12971|12960|12974|12963|12968|12957|286
1684512000000|2023-05-19 16:00:00|12970|12959|12971|12960|12972|12961|12968|12957|109
1684512300000|2023-05-19 16:05:00|12972|12961|12970|12959|12973|12962|12970|12959|68
1684512600000|2023-05-19 16:10:00|12969|12958|12969|12957|12971|12959|12968|12956|58
1684512900000|2023-05-19 16:15:00|12968|12956|12968|12957|12970|12959|12967|12956|77
1684513200000|2023-05-19 16:20:00|12969|12958|12969|12957|12970|12958|12967|12956|61
1684513500000|2023-05-19 16:25:00|12970|12958|12968|12956|12970|12959|12967|12956|15
1684513800000|2023-05-19 16:30:00|12967|12955|12964|12953|12967|12955|12963|12952|244
1684514100000|2023-05-19 16:35:00|12963|12952|12968|12957|12969|12958|12963|12952|58
1684514400000|2023-05-19 16:40:00|12967|12956|12970|12959|12970|12959|12967|12956|20
1684514700000|2023-05-19 16:45:00|12971|12960|12975|12964|12975|12964|12970|12959|66
1684515000000|2023-05-19 16:50:00|12976|12965|12979|12968|12979|12968|12976|12964|22
1684515300000|2023-05-19 16:55:00|12978|12967|12979|12968|12979|12968|12977|12966|23
1684515600000|2023-05-19 17:00:00|12978|12967|12981|12969|12981|12970|12977|12966|123
1684515900000|2023-05-19 17:05:00|12980|12970|12978|12967|12983|12972|12978|12967|146
1684516200000|2023-05-19 17:10:00|12977|12966|12977|12966|12977|12966|12975|12964|38
1684516500000|2023-05-19 17:15:00|12976|12965|12976|12965|12977|12966|12975|12964|30
1684516800000|2023-05-19 17:20:00|12975|12964|12977|12966|12978|12967|12974|12963|127
1684517100000|2023-05-19 17:25:00|12976|12965|12976|12965|12977|12966|12974|12963|20
1684517400000|2023-05-19 17:30:00|12975|12964|12978|12967|12978|12967|12975|12964|21
1684517700000|2023-05-19 17:35:00|12977|12966|12979|12968|12979|12968|12977|12966|29
1684518000000|2023-05-19 17:40:00|12980|12969|12981|12970|12981|12970|12979|12968|91
1684518300000|2023-05-19 17:45:00|12980|12969|12978|12967|12981|12970|12978|12967|94
1684518600000|2023-05-19 17:50:00|12977|12966|12978|12966|12979|12967|12976|12965|32
1684518900000|2023-05-19 17:55:00|12977|12965|12975|12964|12978|12966|12975|12964|17
1684519200000|2023-05-19 18:00:00|12976|12965|12974|12963|12976|12965|12973|12962|112
1684519500000|2023-05-19 18:05:00|12975|12962|12973|12961|12975|12963|12972|12961|65
1684519800000|2023-05-19 18:10:00|12972|12960|12972|12961|12973|12962|12971|12960|38
1684520100000|2023-05-19 18:15:00|12971|12960|12972|12960|12972|12961|12970|12959|114
1684520400000|2023-05-19 18:20:00|12971|12961|12973|12961|12973|12962|12971|12960|35
1684520700000|2023-05-19 18:25:00|12972|12962|12971|12960|12973|12962|12970|12959|23
1684521000000|2023-05-19 18:30:00|12972|12959|12972|12961|12973|12962|12970|12959|15
1684521300000|2023-05-19 18:35:00|12971|12960|12971|12960|12972|12961|12971|12960|25
1684521600000|2023-05-19 18:40:00|12972|12961|12970.5|12960.5|12973|12961|12970|12958|38
1684521900000|2023-05-19 18:45:00|12970|12960|12969.5|12959.5|12970.5|12960.5|12967.5|12957.5|41
1684522200000|2023-05-19 18:50:00|12970|12960|12974.5|12964.5|12974.5|12964.5|12969.5|12959.5|84
1684522500000|2023-05-19 18:55:00|12975|12965|12976.5|12966.5|12977|12967|12974.5|12964.5|87
1684522800000|2023-05-19 19:00:00|12976|12966|12978.5|12968.5|12978.5|12968.5|12975.5|12965.5|96
1684523100000|2023-05-19 19:05:00|12979|12969|12979|12969|12979.5|12969.5|12976.5|12966.5|98
1684523400000|2023-05-19 19:10:00|12979.5|12969.5|12979|12969|12980|12970|12978|12968|63
1684523700000|2023-05-19 19:15:00|12979.5|12969.5|12976.5|12966.5|12979.5|12969.5|12973.5|12963.5|56
1684524000000|2023-05-19 19:20:00|12976|12966|12977.5|12967.5|12977.5|12967.5|12976|12966|54
1684524300000|2023-05-19 19:25:00|12977|12967|12974.5|12964.5|12977.5|12967.5|12974.5|12964.5|25
1684524600000|2023-05-19 19:30:00|12975|12965|12976|12966|12976.5|12966.5|12974.5|12964.5|48
1684524900000|2023-05-19 19:35:00|12975.5|12965.5|12977.5|12967.5|12977.5|12967.5|12975|12965|24
1684525200000|2023-05-19 19:40:00|12978|12968|12979.5|12969.5|12979.5|12969.5|12976.5|12966.5|100
1684525500000|2023-05-19 19:45:00|12979|12969|12980.5|12970.5|12980.5|12970.5|12978.5|12968.5|23
1684525800000|2023-05-19 19:50:00|12979.5|12969.5|12981.5|12971.5|12981.5|12971.5|12978.5|12968.5|40
1684526100000|2023-05-19 19:55:00|12982|12972|12985|12975|12985|12975|12980.5|12970.5|187
1684526400000|2023-05-19 20:00:00|12986|12976|12982.5|12972.5|12986|12976|12982.5|12972.5|30
1684526700000|2023-05-19 20:05:00|12982|12972|12983|12973|12983|12973|12982|12972|7
1684527000000|2023-05-19 20:10:00|12982|12972|12982.5|12972.5|12982.5|12972.5|12981.5|12971.5|36
1684527300000|2023-05-19 20:15:00|12982|12972|12982|12972|12982|12972|12981.5|12971.5|25
1684527600000|2023-05-19 20:20:00|12982.5|12972.5|12982.5|12972.5|12982.5|12972.5|12982|12972|1
1684527900000|2023-05-19 20:25:00|12982|12972|12981|12971|12982|12972|12980.5|12970.5|10
1684528200000|2023-05-19 20:30:00|12980.5|12970.5|12980.5|12970.5|12981.5|12971.5|12980.5|12970.5|17
1684528500000|2023-05-19 20:35:00|12979.5|12969.5|12979.5|12969.5|12979.5|12969.5|12979.5|12969.5|8
1684528800000|2023-05-19 20:40:00|12980|12970|12980.5|12970.5|12980.5|12970.5|12980|12970|22
1684529100000|2023-05-19 20:45:00|12981|12971|12983.5|12973.5|12983.5|12973.5|12981|12971|65
1684529400000|2023-05-19 20:50:00|12983|12973|12984|12974|12984.5|12974.5|12983|12973|36
1684529700000|2023-05-19 20:55:00|12983.5|12973.5|12983.5|12973.5|12984.5|12974.5|12983.5|12973.5|53
1684706400000|2023-05-21 22:00:00|12980|12956|12967.9|12943.9|12982|12958|12965.4|12941.4|0
1684706700000|2023-05-21 22:05:00|12968.2|12944.2|12964.8|12940.8|12968.9|12944.9|12962.7|12938.7|0
1684707000000|2023-05-21 22:10:00|12964.7|12940.7|12964.7|12940.7|12967.3|12943.3|12963.7|12939.7|0
1684707300000|2023-05-21 22:15:00|12965|12941|12966.3|12942.3|12966.8|12942.8|12964.2|12940.2|0
1684707600000|2023-05-21 22:20:00|12966.7|12942.7|12968.8|12944.8|12970.4|12946.4|12966.3|12942.3|0
1684707900000|2023-05-21 22:25:00|12968.4|12944.4|12971.4|12947.4|12971.4|12947.4|12968.3|12944.3|0
1684708200000|2023-05-21 22:30:00|12971|12947|12973.2|12949.2|12973.5|12949.5|12970.4|12946.4|0
1684708500000|2023-05-21 22:35:00|12973.5|12949.5|12969.9|12945.9|12974|12950|12969.9|12945.9|0
1684708800000|2023-05-21 22:40:00|12970.1|12946.1|12971.9|12947.9|12972.5|12948.5|12969.9|12945.9|0
1684709100000|2023-05-21 22:45:00|12971.7|12947.7|12970.8|12946.8|12971.9|12947.9|12970.3|12946.3|0
1684709400000|2023-05-21 22:50:00|12970.6|12946.6|12972.3|12948.3|12972.3|12948.3|12970.3|12946.3|0
1684709700000|2023-05-21 22:55:00|12971.9|12947.9|12972.8|12948.8|12973.4|12949.4|12971.3|12947.3|0
1684710000000|2023-05-21 23:00:00|12973.3|12949.3|12975.9|12951.9|12976.4|12952.4|12972.3|12948.3|0
1684710300000|2023-05-21 23:05:00|12976.8|12952.8|12977.9|12953.9|12977.9|12953.9|12975.9|12951.9|0
1684710600000|2023-05-21 23:10:00|12978.4|12954.4|12976|12952|12979|12955|12976|12952|0
1684710900000|2023-05-21 23:15:00|12976.2|12952.2|12976.5|12952.5|12977.5|12953.5|12976|12952|0
1684711200000|2023-05-21 23:20:00|12977|12953|12977|12953|12978|12954|12977|12953|0
1684711500000|2023-05-21 23:25:00|12976.8|12952.8|12977.1|12953.1|12977.6|12953.6|12976.5|12952.5|0
1684711800000|2023-05-21 23:30:00|12976.9|12952.9|12977.1|12953.1|12977.6|12953.6|12976.6|12952.6|0
1684712100000|2023-05-21 23:35:00|12977.6|12953.6|12977.6|12953.6|12977.6|12953.6|12977.1|12953.1|0
1684712400000|2023-05-21 23:40:00|12977.2|12953.2|12978.1|12954.1|12979.2|12955.2|12977.1|12953.1|0
1684712700000|2023-05-21 23:45:00|12977.7|12953.7|12977.1|12953.1|12978.6|12954.6|12976.9|12952.9|0
1684713000000|2023-05-21 23:50:00|12976.9|12952.9|12977.9|12953.9|12978.4|12954.4|12976.9|12952.9|0
1684713300000|2023-05-21 23:55:00|12977.7|12953.7|12981.1|12957.1|12981.7|12957.7|12977.7|12953.7|0
1684713600000|2023-05-22 00:00:00|12980.7|12956.7|12983|12959|12985|12961|12977.4|12953.4|0
1684713900000|2023-05-22 00:05:00|12983.5|12959.5|12987.1|12963.1|12987.6|12963.6|12983.5|12959.5|0
1684714200000|2023-05-22 00:10:00|12986.8|12962.8|12984.5|12960.5|12987.1|12963.1|12984|12960|0
1684714500000|2023-05-22 00:15:00|12985|12961|12984.3|12960.3|12987|12963|12983.8|12959.8|0
1684714800000|2023-05-22 00:20:00|12984.7|12960.7|12984.9|12960.9|12986|12962|12984.3|12960.3|0
1684715100000|2023-05-22 00:25:00|12985.1|12961.1|12984.3|12960.3|12985.6|12961.6|12983.5|12959.5|0
1684715400000|2023-05-22 00:30:00|12984.7|12960.7|12985.1|12961.1|12985.1|12961.1|12983.8|12959.8|0
1684715700000|2023-05-22 00:35:00|12984.9|12960.9|12981.7|12957.7|12985.1|12961.1|12980.6|12956.6|0
1684716000000|2023-05-22 00:40:00|12982|12958|12981.8|12957.8|12982.4|12958.4|12978.8|12954.8|0
1684716300000|2023-05-22 00:45:00|12981.9|12957.9|12983.5|12959.5|12984.7|12960.7|12981.9|12957.9|0
1684716600000|2023-05-22 00:50:00|12983.3|12959.3|12984.2|12960.2|12984.7|12960.7|12983.3|12959.3|0
1684716900000|2023-05-22 00:55:00|12984.7|12960.7|12993.8|12969.8|12993.8|12969.8|12984.7|12960.7|0
1684717200000|2023-05-22 01:00:00|12993.5|12969.5|13011|13001|13011|13001|12987.5|12969.5|2155
1684717500000|2023-05-22 01:05:00|13012|13002|13017|13007|13018.5|13008.5|13008.5|12998.5|1101
1684717800000|2023-05-22 01:10:00|13016.5|13006.5|13009|12999|13018.5|13008.5|13008.5|12998.5|1081
1684718100000|2023-05-22 01:15:00|13009.5|12999.5|13003|12993|13010.5|13000.5|13002.5|12992.5|1881
1684718400000|2023-05-22 01:20:00|13002.5|12992.5|12985.5|12975.5|13005|12995|12984.5|12974.5|3200
1684718700000|2023-05-22 01:25:00|12987.5|12977.5|12982|12972|12994.5|12984.5|12977.5|12967.5|2500
1684719000000|2023-05-22 01:30:00|12981.5|12971.5|12984.5|12974.5|12999.5|12989.5|12952|12942|12221
1684719300000|2023-05-22 01:35:00|12988|12978|12955.5|12945.5|13006.5|12996.5|12949.5|12939.5|6357
1684719600000|2023-05-22 01:40:00|12954.5|12944.5|13000.5|12990.5|13004.5|12994.5|12954.5|12944.5|4613
1684719900000|2023-05-22 01:45:00|13001|12991|13030|13020|13037|13027|13000|12990|4798
1684720200000|2023-05-22 01:50:00|13031|13021|13059|13049|13074|13064|13031|13021|6765
1684720500000|2023-05-22 01:55:00|13060|13050|13089|13079|13090|13080|13051|13041|5071
1684720800000|2023-05-22 02:00:00|13088|13078|13113|13103|13114|13104|13086|13076|7462
1684721100000|2023-05-22 02:05:00|13114|13104|13084|13074|13120|13110|13072|13062|5504
1684721400000|2023-05-22 02:10:00|13083|13073|13099|13089|13107|13097|13080|13070|3585
1684721700000|2023-05-22 02:15:00|13100|13090|13140|13130|13155|13145|13092|13082|9854
1684722000000|2023-05-22 02:20:00|13141|13131|13153|13143|13157|13147|13126|13116|6264
1684722300000|2023-05-22 02:25:00|13152|13142|13202|13192|13202|13192|13138|13128|8800
1684722600000|2023-05-22 02:30:00|13201|13191|13172|13162|13204|13194|13167|13157|8240
1684722900000|2023-05-22 02:35:00|13170|13160|13181|13171|13186|13176|13158|13148|3762
1684723200000|2023-05-22 02:40:00|13180|13170|13171|13161|13189|13179|13167|13157|3285
1684723500000|2023-05-22 02:45:00|13172|13162|13163|13153|13175|13165|13151|13141|3347
1684723800000|2023-05-22 02:50:00|13161|13151|13146|13136|13161|13151|13134|13124|3737
1684724100000|2023-05-22 02:55:00|13147|13137|13131|13121|13152|13142|13131|13121|1526
1684724400000|2023-05-22 03:00:00|13129|13119|13136|13126|13147|13137|13127|13117|3172
1684724700000|2023-05-22 03:05:00|13137|13127|13109|13099|13137|13127|13107|13097|3195
1684725000000|2023-05-22 03:10:00|13108|13098|13112|13102|13117|13107|13096|13086|2234
1684725300000|2023-05-22 03:15:00|13113|13103|13104|13094|13119|13109|13100|13090|1602
1684725600000|2023-05-22 03:20:00|13103|13093|13097|13087|13105|13095|13091|13081|1022
1684725900000|2023-05-22 03:25:00|13096|13086|13095|13085|13103|13093|13084|13074|2926
1684726200000|2023-05-22 03:30:00|13097|13087|13097|13087|13103|13093|13096|13086|707
1684726500000|2023-05-22 03:35:00|13098|13088|13099|13089|13104|13094|13097|13087|399
1684726800000|2023-05-22 03:40:00|13100|13090|13101|13091|13104|13094|13100|13090|441
1684727100000|2023-05-22 03:45:00|13100|13090|13101|13091|13102|13092|13098|13088|331
1684727400000|2023-05-22 03:50:00|13100|13090|13103|13093|13106|13096|13099|13089|445
1684727700000|2023-05-22 03:55:00|13102|13092|13102|13092|13104|13094|13100|13090|293
1684728000000|2023-05-22 04:00:00|13101|13091|13107|13097|13107|13097|13101|13091|330
1684728300000|2023-05-22 04:05:00|13106|13096|13106|13096|13109|13099|13106|13096|363
1684728600000|2023-05-22 04:10:00|13105|13095|13105|13095|13107|13097|13105|13095|315
1684728900000|2023-05-22 04:15:00|13104|13094|13102|13092|13105|13095|13102|13092|407
1684729200000|2023-05-22 04:20:00|13103|13093|13106|13096|13106|13096|13102|13092|188
1684729500000|2023-05-22 04:25:00|13105|13095|13108|13098|13108|13098|13105|13095|138
1684729800000|2023-05-22 04:30:00|13107|13097|13107|13097|13109|13099|13107|13097|208
1684730100000|2023-05-22 04:35:00|13108|13098|13102|13092|13108|13098|13102|13092|450
1684730400000|2023-05-22 04:40:00|13103|13093|13105|13095|13106|13096|13102|13092|173
1684730700000|2023-05-22 04:45:00|13104|13094|13103|13093|13105|13095|13102|13092|131
1684731000000|2023-05-22 04:50:00|13104|13094|13102|13092|13104|13094|13101|13091|181
1684731300000|2023-05-22 04:55:00|13101|13091|13097|13087|13101|13091|13095|13085|368
1684731600000|2023-05-22 05:00:00|13094|13084|13110|13100|13110|13100|13088|13078|2999
1684731900000|2023-05-22 05:05:00|13109|13099|13114|13104|13127|13117|13105|13095|1793
1684732200000|2023-05-22 05:10:00|13115|13105|13117|13107|13126|13116|13113|13103|1154
1684732500000|2023-05-22 05:15:00|13116|13106|13118|13108|13130|13120|13109|13099|1390
1684732800000|2023-05-22 05:20:00|13119|13109|13136|13126|13136|13126|13119|13109|1117
1684733100000|2023-05-22 05:25:00|13137|13127|13133|13123|13149|13139|13129|13119|2039
1684733400000|2023-05-22 05:30:00|13132|13122|13089|13079|13134|13124|13088|13078|1391
1684733700000|2023-05-22 05:35:00|13088|13078|13065|13055|13089|13079|13060|13050|3790
1684734000000|2023-05-22 05:40:00|13064|13054|13080|13070|13084|13074|13063|13053|2241
1684734300000|2023-05-22 05:45:00|13082|13072|13091|13081|13091|13081|13075|13065|1218
1684734600000|2023-05-22 05:50:00|13092|13082|13112|13102|13113|13103|13090|13080|1856
1684734900000|2023-05-22 05:55:00|13111|13101|13100|13090|13113|13103|13096|13086|988
1684735200000|2023-05-22 06:00:00|13101|13091|13116|13106|13127|13117|13101|13091|2205
1684735500000|2023-05-22 06:05:00|13118|13108|13136|13126|13143|13133|13118|13108|1864
1684735800000|2023-05-22 06:10:00|13137|13127|13135|13125|13142|13132|13125|13115|1768
1684736100000|2023-05-22 06:15:00|13136|13126|13147|13137|13149|13139|13129|13119|1870
1684736400000|2023-05-22 06:20:00|13148|13138|13147|13137|13164|13154|13142|13132|2387
1684736700000|2023-05-22 06:25:00|13145|13135|13147|13137|13155|13145|13141|13131|1310
1684737000000|2023-05-22 06:30:00|13149|13139|13154|13144|13155|13145|13138|13128|2390
1684737300000|2023-05-22 06:35:00|13155|13145|13141|13131|13155|13145|13139|13129|1537
1684737600000|2023-05-22 06:40:00|13143|13133|13126|13116|13146|13136|13126|13116|2743
1684737900000|2023-05-22 06:45:00|13127|13117|13128|13118|13130|13120|13123|13113|2068
1684738200000|2023-05-22 06:50:00|13127|13117|13131|13121|13135|13125|13124|13114|2036
1684738500000|2023-05-22 06:55:00|13129|13119|13127|13117|13134|13124|13126|13116|3694
1684738800000|2023-05-22 07:00:00|13128|13118|13123|13112|13130|13119|13121|13109|2532
1684739100000|2023-05-22 07:05:00|13122|13111|13125|13113|13126|13115|13121|13110|795
1684739400000|2023-05-22 07:10:00|13124|13114|13111|13099|13125|13114|13111|13099|1654
1684739700000|2023-05-22 07:15:00|13112|13100|13106|13094|13113|13102|13104|13092|1239
1684740000000|2023-05-22 07:20:00|13107|13096|13118|13107|13120|13109|13107|13096|573
1684740300000|2023-05-22 07:25:00|13117|13106|13116|13105|13119|13108|13109|13098|418
1684740600000|2023-05-22 07:30:00|13117|13106|13112|13101|13117|13106|13107|13096|504
1684740900000|2023-05-22 07:35:00|13111|13100|13121|13110|13123|13112|13111|13100|1636
1684741200000|2023-05-22 07:40:00|13120|13109|13132|13120|13132|13120|13119|13108|1363
1684741500000|2023-05-22 07:45:00|13131|13121|13128|13117|13132|13121|13127|13116|852
1684741800000|2023-05-22 07:50:00|13127|13116|13127|13116|13128|13117|13124|13113|266
1684742100000|2023-05-22 07:55:00|13128|13117|13128|13117|13130|13119|13125|13114|483
1684742400000|2023-05-22 08:00:00|13129|13116|13121|13110|13129|13118|13120|13109|388
1684742700000|2023-05-22 08:05:00|13122|13111|13125|13114|13125|13114|13118|13107|497
1684743000000|2023-05-22 08:10:00|13126|13113|13125|13114|13126|13115|13122|13111|668
1684743300000|2023-05-22 08:15:00|13126|13113|13128|13117|13129|13118|13125|13113|637
1684743600000|2023-05-22 08:20:00|13127|13115|13122|13111|13127|13116|13119|13108|523
1684743900000|2023-05-22 08:25:00|13121|13110|13127|13114|13127|13116|13117|13105|892
1684744200000|2023-05-22 08:30:00|13130.3|13106.3|13129.9|13105.9|13131.5|13107.5|13129|13105|1
1684744500000|2023-05-22 08:35:00|13130.1|13106.1|13127.8|13103.8|13130.5|13106.5|13126|13102|754
1684744800000|2023-05-22 08:40:00|13128.3|13104.3|13131.5|13107.5|13131.7|13107.7|13127.8|13103.8|0
1684745100000|2023-05-22 08:45:00|13131|13107|13131|13107|13132.4|13108.4|13130.8|13106.8|0
1684745400000|2023-05-22 08:50:00|13130.5|13106.5|13129.4|13105.4|13130.5|13106.5|13128.3|13104.3|0
1684745700000|2023-05-22 08:55:00|13129.6|13105.6|13129.9|13105.9|13129.9|13105.9|13128.3|13104.3|0
1684746000000|2023-05-22 09:00:00|13129.6|13105.6|13131|13120|13134|13121|13128|13105.6|366
1684746300000|2023-05-22 09:05:00|13130|13119|13130|13119|13130|13120|13130|13118|81
1684746600000|2023-05-22 09:10:00|13129|13118|13128|13117|13129|13118|13128|13117|150
1684746900000|2023-05-22 09:15:00|13127|13116|13134|13122|13134|13122|13127|13116|116
1684747200000|2023-05-22 09:20:00|13133|13121|13131|13120|13133|13121|13131|13120|11
1684747500000|2023-05-22 09:25:00|13133|13121|13125|13114|13133|13122|13125|13113|241
1684747800000|2023-05-22 09:30:00|13126|13115|13126|13115|13127|13116|13124|13113|183
1684748100000|2023-05-22 09:35:00|13127|13116|13128|13117|13128|13117|13125|13114|184
1684748400000|2023-05-22 09:40:00|13127|13116|13124|13112|13127|13116|13123|13112|208
1684748700000|2023-05-22 09:45:00|13123|13113|13121|13110|13123|13113|13120|13109|43
1684749000000|2023-05-22 09:50:00|13122|13111|13122|13111|13123|13111|13120|13109|183
1684749300000|2023-05-22 09:55:00|13123|13112|13122|13111|13124|13113|13122|13111|52
1684749600000|2023-05-22 10:00:00|13121|13110|13122|13110|13122|13110|13118|13107|69
1684749900000|2023-05-22 10:05:00|13123|13111|13122|13111|13124|13113|13122|13110|17
1684750200000|2023-05-22 10:10:00|13121|13110|13124|13113|13124|13113|13121|13110|26
1684750500000|2023-05-22 10:15:00|13123|13112|13124|13113|13125|13114|13122|13111|13
1684750800000|2023-05-22 10:20:00|13123|13112|13125|13114|13125|13114|13122|13111|60
1684751100000|2023-05-22 10:25:00|13126|13115|13126|13115|13127|13115|13125|13114|13
1684751400000|2023-05-22 10:30:00|13127|13116|13129|13118|13137|13125|13127|13116|223
1684751700000|2023-05-22 10:35:00|13128|13117|13126|13114|13128|13117|13124|13113|122
1684752000000|2023-05-22 10:40:00|13125|13113|13121|13109|13126|13113|13120|13109|58
1684752300000|2023-05-22 10:45:00|13120|13110|13119|13107|13121|13110|13119|13107|26
1684752600000|2023-05-22 10:50:00|13118|13106|13118|13106|13118|13107|13116|13105|46
1684752900000|2023-05-22 10:55:00|13117|13105|13117|13106|13118|13106|13116|13105|13
1684753200000|2023-05-22 11:00:00|13116|13105|13116|13105|13116|13105|13115|13104|30
1684753500000|2023-05-22 11:05:00|13117|13104|13116|13105|13118|13107|13116|13104|32
1684753800000|2023-05-22 11:10:00|13115|13104|13113|13101|13116|13104|13111|13100|72
1684754100000|2023-05-22 11:15:00|13112|13102|13114|13103|13114|13103|13112|13101|24
1684754400000|2023-05-22 11:20:00|13115|13104|13116|13104|13116|13105|13115|13104|19
1684754700000|2023-05-22 11:25:00|13115|13105|13116|13105|13116|13105|13115|13104|10
1684755000000|2023-05-22 11:30:00|13115|13104|13121|13110|13121|13110|13115|13104|32
1684755300000|2023-05-22 11:35:00|13120|13109|13118|13107|13120|13109|13118|13107|46
1684755600000|2023-05-22 11:40:00|13119|13108|13118|13106|13120|13108|13117|13106|24
1684755900000|2023-05-22 11:45:00|13117|13107|13117|13106|13118|13107|13117|13106|17
1684756200000|2023-05-22 11:50:00|13118|13107|13117|13106|13119|13108|13117|13106|27
1684756500000|2023-05-22 11:55:00|13118|13107|13123|13112|13123|13112|13117|13106|42
1684756800000|2023-05-22 12:00:00|13122|13111|13125|13114|13125|13114|13121|13110|29
1684757100000|2023-05-22 12:05:00|13126|13113|13122|13111|13126|13114|13122|13111|23
1684757400000|2023-05-22 12:10:00|13123|13112|13121|13110|13124|13112|13121|13110|32
1684757700000|2023-05-22 12:15:00|13122|13111|13122|13111|13123|13112|13122|13111|31
1684758000000|2023-05-22 12:20:00|13123|13112|13128|13116|13128|13117|13123|13112|40
1684758300000|2023-05-22 12:25:00|13127|13117|13130|13119|13130|13119|13127|13117|50
1684758600000|2023-05-22 12:30:00|13131|13120|13130|13118|13131|13120|13128|13117|104
1684758900000|2023-05-22 12:35:00|13131|13119|13132|13121|13132|13121|13128|13117|65
1684759200000|2023-05-22 12:40:00|13131|13120|13127|13115|13133|13122|13126|13115|55
1684759500000|2023-05-22 12:45:00|13126|13116|13123|13111|13126|13116|13122|13110|51
1684759800000|2023-05-22 12:50:00|13124|13112|13121|13110|13124|13113|13121|13110|35
1684760100000|2023-05-22 12:55:00|13122|13111|13120|13109|13122|13111|13120|13109|159
1684760400000|2023-05-22 13:00:00|13121|13110|13120|13108|13122|13110|13118|13107|86
1684760700000|2023-05-22 13:05:00|13119|13109|13119|13108|13120|13109|13117|13106|39
1684761000000|2023-05-22 13:10:00|13120|13109|13119|13108|13120|13109|13118|13107|34
1684761300000|2023-05-22 13:15:00|13120|13107|13118|13107|13120|13108|13117|13106|36
1684761600000|2023-05-22 13:20:00|13117|13106|13119|13108|13122|13111|13117|13106|185
1684761900000|2023-05-22 13:25:00|13118|13107|13118|13107|13120|13108|13118|13106|41
1684762200000|2023-05-22 13:30:00|13119|13108|13134|13123|13136|13125|13119|13108|521
1684762500000|2023-05-22 13:35:00|13133|13122|13142|13131|13149|13138|13133|13122|539
1684762800000|2023-05-22 13:40:00|13143|13132|13146|13135|13151|13140|13141|13130|251
1684763100000|2023-05-22 13:45:00|13147|13136|13156|13145|13156|13145|13146|13134|585
1684763400000|2023-05-22 13:50:00|13157|13144|13145|13134|13158|13147|13145|13134|226
1684763700000|2023-05-22 13:55:00|13144|13133|13138|13127|13145|13134|13138|13127|274
1684764000000|2023-05-22 14:00:00|13139|13128|13137|13126|13141|13130|13134|13123|240
1684764300000|2023-05-22 14:05:00|13136|13125|13135|13124|13138|13127|13134|13122|592
1684764600000|2023-05-22 14:10:00|13134|13123|13142|13131|13145|13134|13134|13123|367
1684764900000|2023-05-22 14:15:00|13141|13130|13136|13125|13141|13131|13133|13122|108
1684765200000|2023-05-22 14:20:00|13135|13124|13133|13121|13137|13126|13131|13120|105
1684765500000|2023-05-22 14:25:00|13132|13120|13128|13117|13133|13122|13128|13117|185
1684765800000|2023-05-22 14:30:00|13129|13118|13133|13122|13133|13122|13128|13117|186
1684766100000|2023-05-22 14:35:00|13134|13123|13130|13119|13134|13123|13129|13118|122
1684766400000|2023-05-22 14:40:00|13129|13118|13130|13119|13131|13120|13127|13116|254
1684766700000|2023-05-22 14:45:00|13131|13120|13130|13119|13134|13123|13130|13119|86
1684767000000|2023-05-22 14:50:00|13129|13118|13127|13115|13132|13121|13126|13115|97
1684767300000|2023-05-22 14:55:00|13126|13116|13128|13116|13129|13118|13126|13115|207
1684767600000|2023-05-22 15:00:00|13129|13117|13127|13116|13129|13118|13125|13114|133
1684767900000|2023-05-22 15:05:00|13128|13115|13122|13111|13128|13116|13121|13110|139
1684768200000|2023-05-22 15:10:00|13121|13110|13118|13107|13121|13111|13118|13107|130
1684768500000|2023-05-22 15:15:00|13119|13108|13118|13106|13119|13108|13117|13106|86
1684768800000|2023-05-22 15:20:00|13117|13107|13117|13105|13118|13107|13115|13104|140
1684769100000|2023-05-22 15:25:00|13118|13106|13116|13105|13119|13107|13116|13105|65
1684769400000|2023-05-22 15:30:00|13115|13104|13113|13102|13116|13105|13112|13101|96
1684769700000|2023-05-22 15:35:00|13112|13101|13110|13098|13113|13102|13109|13098|91
1684770000000|2023-05-22 15:40:00|13109|13099|13110|13098|13110|13099|13108|13097|86
1684770300000|2023-05-22 15:45:00|13109|13099|13107|13096|13111|13100|13107|13096|43
1684770600000|2023-05-22 15:50:00|13108|13097|13111|13100|13111|13100|13108|13096|41
1684770900000|2023-05-22 15:55:00|13112|13101|13109|13098|13113|13102|13109|13098|66
1684771200000|2023-05-22 16:00:00|13110|13099|13109|13097|13110|13099|13107|13096|119
1684771500000|2023-05-22 16:05:00|13108|13098|13113|13102|13113|13102|13108|13097|57
1684771800000|2023-05-22 16:10:00|13112|13101|13111|13100|13113|13102|13111|13100|38
1684772100000|2023-05-22 16:15:00|13110|13099|13114|13102|13114|13103|13110|13098|96
1684772400000|2023-05-22 16:20:00|13113|13103|13114|13103|13114|13103|13112|13101|76
1684772700000|2023-05-22 16:25:00|13113|13102|13115|13104|13117|13106|13113|13101|58
1684773000000|2023-05-22 16:30:00|13114|13103|13113|13101|13115|13104|13113|13101|41
1684773300000|2023-05-22 16:35:00|13114|13102|13115|13104|13116|13104|13113|13101|43
1684773600000|2023-05-22 16:40:00|13114|13103|13116|13105|13117|13106|13114|13103|63
1684773900000|2023-05-22 16:45:00|13115|13104|13115|13104|13117|13106|13115|13104|43
1684774200000|2023-05-22 16:50:00|13116|13105|13114|13103|13116|13105|13114|13103|55
1684774500000|2023-05-22 16:55:00|13113|13102|13116|13105|13116|13105|13113|13102|54
1684774800000|2023-05-22 17:00:00|13117|13106|13115|13104|13117|13106|13113|13102|69
1684775100000|2023-05-22 17:05:00|13114|13103|13113|13101|13115|13103|13112|13101|59
1684775400000|2023-05-22 17:10:00|13112|13102|13114|13102|13116|13104|13111|13100|168
1684775700000|2023-05-22 17:15:00|13113|13101|13112|13101|13114|13103|13111|13100|39
1684776000000|2023-05-22 17:20:00|13113|13100|13112|13101|13113|13101|13111|13100|38
1684776300000|2023-05-22 17:25:00|13113|13102|13112|13100|13114|13103|13111|13100|39
1684776600000|2023-05-22 17:30:00|13111|13101|13114|13103|13114|13103|13111|13100|46
1684776900000|2023-05-22 17:35:00|13115|13102|13113|13102|13115|13103|13113|13102|31
1684777200000|2023-05-22 17:40:00|13114|13103|13115|13103|13116|13105|13114|13103|48
1684777500000|2023-05-22 17:45:00|13114|13104|13113|13101|13115|13104|13113|13101|39
1684777800000|2023-05-22 17:50:00|13112|13102|13115|13104|13115|13104|13112|13101|40
1684778100000|2023-05-22 17:55:00|13114|13103|13117|13105|13118|13107|13114|13103|79
1684778400000|2023-05-22 18:00:00|13116|13104|13117|13106|13117|13106|13115|13104|43
1684778700000|2023-05-22 18:05:00|13116|13105|13117|13105|13117|13106|13116|13105|40
1684779000000|2023-05-22 18:10:00|13116|13106|13117|13105|13118|13107|13116|13105|70
1684779300000|2023-05-22 18:15:00|13116|13104|13118|13107|13119|13108|13116|13104|57
1684779600000|2023-05-22 18:20:00|13117|13106|13116|13105|13117|13107|13116|13105|65
1684779900000|2023-05-22 18:25:00|13115|13104|13116|13105|13118|13106|13115|13104|322
1684780200000|2023-05-22 18:30:00|13117|13104|13116|13105|13117|13106|13115|13104|74
1684780500000|2023-05-22 18:35:00|13115|13104|13116|13105|13116|13105|13115|13103|60
1684780800000|2023-05-22 18:40:00|13115|13104|13115.5|13105.5|13116|13105.5|13114|13103|88
1684781100000|2023-05-22 18:45:00|13115|13105|13115.5|13105.5|13115.5|13105.5|13114.5|13104.5|29
1684781400000|2023-05-22 18:50:00|13116|13106|13115.5|13105.5|13118.5|13108.5|13115.5|13105.5|80
1684781700000|2023-05-22 18:55:00|13114.5|13104.5|13120.5|13110.5|13120.5|13110.5|13112.5|13102.5|154
1684782000000|2023-05-22 19:00:00|13119.5|13109.5|13123.5|13113.5|13124.5|13114.5|13118.5|13108.5|191
1684782300000|2023-05-22 19:05:00|13122.5|13112.5|13123|13113|13123.5|13113.5|13122.5|13112.5|87
1684782600000|2023-05-22 19:10:00|13122.5|13112.5|13123|13113|13125.5|13115.5|13122.5|13112.5|108
1684782900000|2023-05-22 19:15:00|13122.5|13112.5|13124.5|13114.5|13124.5|13114.5|13122.5|13112.5|33
1684783200000|2023-05-22 19:20:00|13124|13114|13122|13112|13124|13114|13121.5|13111.5|48
1684783500000|2023-05-22 19:25:00|13121.5|13111.5|13119.5|13109.5|13121.5|13111.5|13118.5|13108.5|33
1684783800000|2023-05-22 19:30:00|13119|13109|13117.5|13107.5|13119|13109|13117.5|13107.5|13
1684784100000|2023-05-22 19:35:00|13117|13107|13117.5|13107.5|13117.5|13107.5|13116.5|13106.5|19
1684784400000|2023-05-22 19:40:00|13118|13108|13117.5|13107.5|13118.5|13108.5|13117.5|13107.5|18
1684784700000|2023-05-22 19:45:00|13118|13108|13117.5|13107.5|13118.5|13108.5|13117.5|13107.5|30
1684785000000|2023-05-22 19:50:00|13116.5|13106.5|13118.5|13108.5|13118.5|13108.5|13115.5|13105.5|43
1684785300000|2023-05-22 19:55:00|13118|13108|13116.5|13106.5|13118|13108|13115|13105|45
1684785600000|2023-05-22 20:00:00|13116|13106|13117.5|13107.5|13117.5|13107.5|13116|13106|6
1684785900000|2023-05-22 20:05:00|13117|13107|13115.5|13105.5|13117|13107|13115.5|13105.5|3
1684786200000|2023-05-22 20:10:00|13116|13106|13117|13107|13117|13107|13115.5|13105.5|8
1684786500000|2023-05-22 20:15:00|13117.5|13107.5|13118|13108|13118|13108|13117.5|13107.5|2
1684786800000|2023-05-22 20:20:00|13117.5|13107.5|13118|13108|13118|13108|13117|13107|0
1684787100000|2023-05-22 20:25:00|13117.5|13107.5|13117|13107|13117.5|13107.5|13117|13107|4
1684787400000|2023-05-22 20:30:00|13117.5|13107.5|13117|13107|13117.5|13107.5|13117|13107|2
1684788000000|2023-05-22 20:40:00|13117.5|13107.5|13117|13107|13118|13108|13117|13107|28
1684788300000|2023-05-22 20:45:00|13117.5|13107.5|13117.5|13107.5|13117.5|13107.5|13117.5|13107.5|2
1684788600000|2023-05-22 20:50:00|13118|13108|13118|13108|13118|13108|13118|13108|11
1684788900000|2023-05-22 20:55:00|13118.5|13108.5|13118.5|13108.5|13118.5|13108.5|13118.5|13108.5|6
1684789200000|2023-05-22 21:00:00|13120.5|13110.5|13121.5|13111.5|13121.5|13111.5|13120.5|13110.5|0
1684789800000|2023-05-22 21:10:00|13116.5|13106.5|13120|13110|13124|13114|13116.5|13106.5|50
1684790100000|2023-05-22 21:15:00|13127.5|13103.5|13127.8|13103.8|13127.8|13103.8|13125.9|13101.9|0
1684790400000|2023-05-22 21:20:00|13127.4|13103.4|13129.1|13105.1|13130.4|13106.4|13126.9|13102.9|0
1684790700000|2023-05-22 21:25:00|13128.9|13104.9|13129.6|13105.6|13130.4|13106.4|13128.6|13104.6|0
1684791000000|2023-05-22 21:30:00|13130.1|13106.1|13129.6|13105.6|13130.2|13106.2|13129.6|13105.6|0
1684791300000|2023-05-22 21:35:00|13129.7|13105.7|13130.5|13106.5|13130.6|13106.6|13129.7|13105.7|0
1684791600000|2023-05-22 21:40:00|13130.4|13106.4|13130.7|13106.7|13130.7|13106.7|13130.4|13106.4|0
1684791900000|2023-05-22 21:45:00|13130.8|13106.8|13131.1|13107.1|13131.1|13107.1|13130.7|13106.7|0
1684792200000|2023-05-22 21:50:00|13130.9|13106.9|13130.9|13106.9|13130.9|13106.9|13130.9|13106.9|0
1684792500000|2023-05-22 21:55:00|13130.7|13106.7|13130.9|13106.9|13131|13107|13129|13105|0
1684792800000|2023-05-22 22:00:00|13129.7|13105.7|13127.3|13103.3|13130.1|13106.1|13127.3|13103.3|0
1684793100000|2023-05-22 22:05:00|13127.7|13103.7|13129.8|13105.8|13130.9|13106.9|13127.7|13103.7|0
1684793400000|2023-05-22 22:10:00|13130.3|13106.3|13129.8|13105.8|13130.3|13106.3|13129.8|13105.8|0
1684793700000|2023-05-22 22:15:00|13130|13106|13131.9|13107.9|13131.9|13107.9|13129.8|13105.8|0
1684794000000|2023-05-22 22:20:00|13132.1|13108.1|13130.3|13106.3|13132.1|13108.1|13130.1|13106.1|0
1684794300000|2023-05-22 22:25:00|13130.6|13106.6|13129.8|13105.8|13130.9|13106.9|13129.8|13105.8|0
1684794600000|2023-05-22 22:30:00|13130.3|13106.3|13132.4|13108.4|13132.9|13108.9|13130.3|13106.3|0
1684794900000|2023-05-22 22:35:00|13132.6|13108.6|13132.4|13108.4|13132.9|13108.9|13131.9|13107.9|0
1684795200000|2023-05-22 22:40:00|13131.9|13107.9|13131.9|13107.9|13132.4|13108.4|13131.9|13107.9|0
1684795500000|2023-05-22 22:45:00|13131.4|13107.4|13131.9|13107.9|13132.4|13108.4|13131.4|13107.4|0
1684795800000|2023-05-22 22:50:00|13132.1|13108.1|13132.9|13108.9|13132.9|13108.9|13131.9|13107.9|0
1684796100000|2023-05-22 22:55:00|13132.7|13108.7|13132.4|13108.4|13132.9|13108.9|13132.4|13108.4|0
1684796400000|2023-05-22 23:00:00|13132.8|13108.8|13141.6|13117.6|13142.2|13118.2|13129.3|13105.3|0
1684796700000|2023-05-22 23:05:00|13142.6|13118.6|13138|13114|13144.7|13120.7|13138|13114|0
1684797000000|2023-05-22 23:10:00|13138.5|13114.5|13139.9|13115.9|13140.1|13116.1|13137.8|13113.8|0
1684797300000|2023-05-22 23:15:00|13140.3|13116.3|13143|13119|13143|13119|13139.9|13115.9|0
1684797600000|2023-05-22 23:20:00|13142.7|13118.7|13147.2|13123.2|13149.8|13125.8|13142.4|13118.4|0
1684797900000|2023-05-22 23:25:00|13147|13123|13148.7|13124.7|13149.2|13125.2|13146.9|13122.9|0
1684798200000|2023-05-22 23:30:00|13149|13125|13148.5|13124.5|13149.5|13125.5|13148|13124|0
1684798500000|2023-05-22 23:35:00|13148.7|13124.7|13146.9|13122.9|13149|13125|13146.9|13122.9|0
1684798800000|2023-05-22 23:40:00|13146.5|13122.5|13148|13124|13148|13124|13146.4|13122.4|0
1684799100000|2023-05-22 23:45:00|13147.7|13123.7|13147.5|13123.5|13149|13125|13147.5|13123.5|0
1684799400000|2023-05-22 23:50:00|13147.7|13123.7|13148.4|13124.4|13149|13125|13147.5|13123.5|0
1684799700000|2023-05-22 23:55:00|13148.1|13124.1|13148.4|13124.4|13149.1|13125.1|13147.4|13123.4|0
1684800000000|2023-05-23 00:00:00|13148.8|13124.8|13150.2|13126.2|13152.5|13128.5|13147.9|13123.9|0
1684800300000|2023-05-23 00:05:00|13150.7|13126.7|13151.3|13127.3|13152.3|13128.3|13149.2|13125.2|0
1684800600000|2023-05-23 00:10:00|13150.8|13126.8|13147.2|13123.2|13150.8|13126.8|13147.2|13123.2|0
1684800900000|2023-05-23 00:15:00|13147.6|13123.6|13149.9|13125.9|13149.9|13125.9|13146.5|13122.5|0
1684801200000|2023-05-23 00:20:00|13149.7|13125.7|13149.9|13125.9|13151.8|13127.8|13149.5|13125.5|0
1684801500000|2023-05-23 00:25:00|13149.7|13125.7|13149.8|13125.8|13149.9|13125.9|13148.3|13124.3|0
1684801800000|2023-05-23 00:30:00|13149.9|13125.9|13150.1|13126.1|13151.4|13127.4|13149.6|13125.6|0
1684802100000|2023-05-23 00:35:00|13149.8|13125.8|13148.9|13124.9|13149.8|13125.8|13147.8|13123.8|0
1684802400000|2023-05-23 00:40:00|13148.7|13124.7|13149.4|13125.4|13150.5|13126.5|13148|13124|0
1684802700000|2023-05-23 00:45:00|13149.1|13125.1|13148.7|13124.7|13151|13127|13148.3|13124.3|0
1684803000000|2023-05-23 00:50:00|13148.5|13124.5|13148.3|13124.3|13148.7|13124.7|13147.8|13123.8|0
1684803300000|2023-05-23 00:55:00|13148.4|13124.4|13149.8|13125.8|13149.8|13125.8|13147.8|13123.8|0
1684803600000|2023-05-23 01:00:00|13149.4|13125.4|13125.5|13115.5|13149.4|13125.4|13117.5|13107.5|2040
1684803900000|2023-05-23 01:05:00|13126.5|13116.5|13123.5|13113.5|13132.5|13122.5|13120.5|13110.5|811
1684804200000|2023-05-23 01:10:00|13123|13113|13133.5|13123.5|13135|13125|13120.5|13110.5|674
1684804500000|2023-05-23 01:15:00|13132.5|13122.5|13124.5|13114.5|13135.5|13125.5|13119.5|13109.5|1368
1684804800000|2023-05-23 01:20:00|13125.5|13115.5|13127.5|13117.5|13140.5|13130.5|13122.5|13112.5|1099
1684805100000|2023-05-23 01:25:00|13126.5|13116.5|13142|13132|13144|13134|13107.5|13097.5|2694
1684805400000|2023-05-23 01:30:00|13141.5|13131.5|13127.5|13117.5|13174|13164|13126.5|13116.5|17008
1684805700000|2023-05-23 01:35:00|13126.5|13116.5|13131.5|13121.5|13174|13164|13124.5|13114.5|8211
1684806000000|2023-05-23 01:40:00|13131|13121|13114.5|13104.5|13135.5|13125.5|13110.5|13100.5|4530
1684806300000|2023-05-23 01:45:00|13115|13105|13121|13111|13141|13131|13111|13101|3279
1684806600000|2023-05-23 01:50:00|13122|13112|13111|13101|13135|13125|13110|13100|2114
1684806900000|2023-05-23 01:55:00|13110|13100|13084|13074|13115|13105|13084|13074|3002
1684807200000|2023-05-23 02:00:00|13085|13075|13084|13074|13109|13099|13079|13069|4302
1684807500000|2023-05-23 02:05:00|13085|13075|13101|13091|13106|13096|13082|13072|2378
1684807800000|2023-05-23 02:10:00|13100|13090|13091|13081|13108|13098|13085|13075|1422
1684808100000|2023-05-23 02:15:00|13090|13080|13039|13029|13090|13080|13039|13029|4205
1684808400000|2023-05-23 02:20:00|13038|13028|13034|13024|13043|13033|13025|13015|5114
1684808700000|2023-05-23 02:25:00|13033|13023|13024|13014|13041|13031|13024|13014|3771
1684809000000|2023-05-23 02:30:00|13025|13015|13007|12997|13025|13015|13004|12994|5564
1684809300000|2023-05-23 02:35:00|13006|12996|13016|13006|13024|13014|13004|12994|3488
1684809600000|2023-05-23 02:40:00|13017|13007|13035|13025|13041|13031|13014|13004|2511
1684809900000|2023-05-23 02:45:00|13034|13024|13031|13021|13034|13024|13018|13008|1858
1684810200000|2023-05-23 02:50:00|13030|13020|13047|13037|13051|13041|13030|13020|2838
1684810500000|2023-05-23 02:55:00|13048|13038|13069|13059|13069|13059|13042|13032|3710
1684810800000|2023-05-23 03:00:00|13068|13058|13044|13034|13068|13058|13041|13031|1557
1684811100000|2023-05-23 03:05:00|13043|13033|13057|13047|13057|13047|13040|13030|1640
1684811400000|2023-05-23 03:10:00|13056|13046|13039|13029|13057|13047|13039|13029|2740
1684811700000|2023-05-23 03:15:00|13038|13028|13038|13028|13046|13036|13033|13023|1496
1684812000000|2023-05-23 03:20:00|13036|13026|13038|13028|13039|13029|13024|13014|1062
1684812300000|2023-05-23 03:25:00|13039|13029|13037|13027|13040|13030|13031|13021|1206
1684812600000|2023-05-23 03:30:00|13036|13026|13043|13033|13045|13035|13032|13022|883
1684812900000|2023-05-23 03:35:00|13042|13032|13042|13032|13047|13037|13039|13029|403
1684813200000|2023-05-23 03:40:00|13041|13031|13040|13030|13046|13036|13040|13030|354
1684813500000|2023-05-23 03:45:00|13039|13029|13032|13022|13040|13030|13029|13019|375
1684813800000|2023-05-23 03:50:00|13030|13020|13033|13023|13036|13026|13028|13018|249
1684814100000|2023-05-23 03:55:00|13034|13024|13032|13022|13035|13025|13031|13021|278
1684814400000|2023-05-23 04:00:00|13033|13023|13034|13024|13035|13025|13032|13022|337
1684814700000|2023-05-23 04:05:00|13033|13023|13031|13021|13033|13023|13030|13020|57
1684815000000|2023-05-23 04:10:00|13030|13020|13033|13023|13034|13024|13030|13020|113
1684815300000|2023-05-23 04:15:00|13034|13024|13037|13027|13040|13030|13034|13024|86
1684815600000|2023-05-23 04:20:00|13038|13028|13040|13030|13041|13031|13038|13028|79
1684815900000|2023-05-23 04:25:00|13041|13031|13044|13034|13044|13034|13039|13029|164
1684816200000|2023-05-23 04:30:00|13045|13035|13046|13036|13046|13036|13043|13033|259
1684816500000|2023-05-23 04:35:00|13045|13035|13046|13036|13047|13037|13044|13034|165
1684816800000|2023-05-23 04:40:00|13047|13037|13045|13035|13047|13037|13044|13034|157
1684817100000|2023-05-23 04:45:00|13043|13033|13039|13029|13045|13035|13038|13028|180
1684817400000|2023-05-23 04:50:00|13040|13030|13042|13032|13043|13033|13039|13029|193
1684817700000|2023-05-23 04:55:00|13043|13033|13042|13032|13043|13033|13040|13030|196
1684818000000|2023-05-23 05:00:00|13041|13031|13018|13008|13045|13035|13013|13003|3275
1684818300000|2023-05-23 05:05:00|13016|13006|13014|13004|13023|13013|13010|13000|2580
1684818600000|2023-05-23 05:10:00|13013|13003|13011|13001|13017|13007|13002|12992|1713
1684818900000|2023-05-23 05:15:00|13010|13000|13011|13001|13017|13007|13007|12997|1637
1684819200000|2023-05-23 05:20:00|13010|13000|13005|12995|13017|13007|13000|12990|1458
1684819500000|2023-05-23 05:25:00|13006|12996|13001|12991|13023|13013|13001|12991|2098
1684819800000|2023-05-23 05:30:00|13000|12990|12998|12988|13009|12999|12994|12984|2998
1684820100000|2023-05-23 05:35:00|12997|12987|12985|12975|13003|12993|12985|12975|1495
1684820400000|2023-05-23 05:40:00|12984|12974|12992|12982|13002|12992|12984|12974|1700
1684820700000|2023-05-23 05:45:00|12991|12981|13008|12998|13012|13002|12990|12980|3202
1684821000000|2023-05-23 05:50:00|13009|12999|13014|13004|13021|13011|13006|12996|1560
1684821300000|2023-05-23 05:55:00|13015|13005|13009|12999|13016|13006|13003|12993|1343
1684821600000|2023-05-23 06:00:00|13008|12998|13011|13001|13019|13009|13007|12997|1388
1684821900000|2023-05-23 06:05:00|13010|13000|13016|13006|13019|13009|13002|12992|1141
1684822200000|2023-05-23 06:10:00|13015|13005|13010|13000|13019|13009|13007|12997|983
1684822500000|2023-05-23 06:15:00|13009|12999|13005|12995|13016|13006|13005|12995|1788
1684822800000|2023-05-23 06:20:00|13006|12996|13008|12998|13018|13008|13004|12994|1384
1684823100000|2023-05-23 06:25:00|13007|12997|12988|12978|13007|12997|12987|12977|1526
1684823400000|2023-05-23 06:30:00|12987|12977|12980|12970|12988|12978|12973|12963|3498
1684823700000|2023-05-23 06:35:00|12981|12971|12960|12950|12988|12978|12958|12948|2942
1684824000000|2023-05-23 06:40:00|12959|12949|12959|12949|12961|12951|12948|12938|5925
1684824300000|2023-05-23 06:45:00|12958|12948|12935|12925|12965|12955|12935|12925|5601
1684824600000|2023-05-23 06:50:00|12936|12926|12931|12921|12946|12936|12929|12919|5155
1684824900000|2023-05-23 06:55:00|12933|12923|12915|12905|12934|12924|12910|12900|10934
1684825200000|2023-05-23 07:00:00|12917|12907|12908|12897|12927|12916|12908|12897|4960
1684825500000|2023-05-23 07:05:00|12907|12896|12906|12895|12909|12897|12901|12889|3417
1684825800000|2023-05-23 07:10:00|12907|12896|12904|12893|12907|12896|12899|12888|2412
1684826100000|2023-05-23 07:15:00|12903|12892|12905|12894|12905|12894|12894|12883|1551
1684826400000|2023-05-23 07:20:00|12906|12895|12907|12896|12909|12898|12902|12891|818
1684826700000|2023-05-23 07:25:00|12908|12895|12910|12899|12912|12901|12905|12894|768
1684827000000|2023-05-23 07:30:00|12909|12898|12910|12898|12913|12902|12906|12895|780
1684827300000|2023-05-23 07:35:00|12911|12899|12907|12896|12913|12902|12906|12895|432
1684827600000|2023-05-23 07:40:00|12908|12895|12913|12901|12916|12904|12908|12895|538
1684827900000|2023-05-23 07:45:00|12914|12903|12914|12903|12916|12905|12912|12901|555
1684828200000|2023-05-23 07:50:00|12915|12904|12917|12906|12919|12907|12914|12902|585
1684828500000|2023-05-23 07:55:00|12916|12905|12917|12906|12917|12906|12911|12900|714
1684828800000|2023-05-23 08:00:00|12916|12905|12912|12901|12917|12906|12909|12897|751
1684829100000|2023-05-23 08:05:00|12913|12902|12911|12900|12914|12902|12905|12894|1365
1684829400000|2023-05-23 08:10:00|12912|12899|12907|12895|12914|12903|12904|12892|1241
1684829700000|2023-05-23 08:15:00|12906|12896|12910|12898|12917|12906|12905|12893|1198
1684830000000|2023-05-23 08:20:00|12911|12899|12910|12898|12913|12902|12909|12897|1013
1684830300000|2023-05-23 08:25:00|12911|12899|12917|12904|12919|12908|12910|12898|1755
1684830600000|2023-05-23 08:30:00|12918.8|12894.8|12922.3|12898.3|12922.3|12898.3|12918.3|12894.3|0
1684830900000|2023-05-23 08:35:00|12922.6|12898.6|12921|12897|12923.2|12899.2|12921|12897|1435
1684831200000|2023-05-23 08:40:00|12921.2|12897.2|12920.8|12896.8|12921.4|12897.4|12919.2|12895.2|0
1684831500000|2023-05-23 08:45:00|12921|12897|12920.8|12896.8|12921.2|12897.2|12919.7|12895.7|0
1684831800000|2023-05-23 08:50:00|12921|12897|12920.1|12896.1|12921.9|12897.9|12919.5|12895.5|0
1684832100000|2023-05-23 08:55:00|12920.6|12896.6|12918.8|12894.8|12920.6|12896.6|12917.5|12893.5|0
1684832400000|2023-05-23 09:00:00|12914|12900|12901|12889|12914|12900|12899|12888|688
1684832700000|2023-05-23 09:05:00|12900|12890|12902|12891|12903|12892|12900|12890|408
1684833000000|2023-05-23 09:10:00|12901|12890|12903|12892|12904|12892|12901|12890|400
1684833300000|2023-05-23 09:15:00|12904|12891|12913|12902|12915|12903|12904|12891|1087
1684833600000|2023-05-23 09:20:00|12912|12901|12914|12902|12914|12903|12912|12901|73
1684833900000|2023-05-23 09:25:00|12913|12903|12914|12902|12917|12906|12912|12901|154
1684834200000|2023-05-23 09:30:00|12913|12903|12915|12903|12916|12905|12911|12900|270
1684834500000|2023-05-23 09:35:00|12914|12902|12913|12901|12914|12903|12912|12901|30
1684834800000|2023-05-23 09:40:00|12914|12902|12908|12897|12914|12902|12907|12896|213
1684835100000|2023-05-23 09:45:00|12907|12896|12909|12898|12912|12901|12907|12896|383
1684835400000|2023-05-23 09:50:00|12910|12899|12908|12897|12910|12899|12908|12896|125
1684835700000|2023-05-23 09:55:00|12909|12898|12906|12895|12912|12901|12906|12894|187
1684836000000|2023-05-23 10:00:00|12907|12896|12906|12895|12907|12896|12904|12893|322
1684836300000|2023-05-23 10:05:00|12907|12896|12908|12897|12909|12898|12906|12895|267
1684836600000|2023-05-23 10:10:00|12907|12896|12907|12896|12908|12896|12905|12894|70
1684836900000|2023-05-23 10:15:00|12908|12897|12907|12896|12910|12899|12907|12896|47
1684837200000|2023-05-23 10:20:00|12906|12895|12906|12895|12907|12896|12905|12894|128
1684837500000|2023-05-23 10:25:00|12905|12894|12916|12904|12916|12905|12905|12894|320
1684837800000|2023-05-23 10:30:00|12917|12905|12919|12908|12919|12908|12916|12904|234
1684838100000|2023-05-23 10:35:00|12920|12909|12920|12909|12921|12910|12920|12908|175
1684838400000|2023-05-23 10:40:00|12919|12908|12924|12912|12924|12912|12918|12907|323
1684838700000|2023-05-23 10:45:00|12923|12913|12925|12914|12925|12914|12923|12912|255
1684839000000|2023-05-23 10:50:00|12926|12915|12926|12915|12927|12916|12924|12912|385
1684839300000|2023-05-23 10:55:00|12927|12916|12927|12916|12930|12919|12926|12915|262
1684839600000|2023-05-23 11:00:00|12928|12917|12924|12913|12928|12917|12924|12913|109
1684839900000|2023-05-23 11:05:00|12923|12912|12925|12914|12926|12914|12923|12912|143
1684840200000|2023-05-23 11:10:00|12926|12915|12925|12914|12927|12916|12925|12914|86
1684840500000|2023-05-23 11:15:00|12926|12915|12927|12916|12927|12916|12925|12914|129
1684840800000|2023-05-23 11:20:00|12928|12917|12928|12917|12929|12918|12928|12916|62
1684841100000|2023-05-23 11:25:00|12929|12918|12930|12919|12930|12919|12928|12917|112
1684841400000|2023-05-23 11:30:00|12931|12920|12925|12914|12931|12920|12924|12913|180
1684841700000|2023-05-23 11:35:00|12926|12915|12924|12913|12926|12915|12923|12912|38
1684842000000|2023-05-23 11:40:00|12925|12914|12922|12911|12925|12914|12922|12910|65
1684842300000|2023-05-23 11:45:00|12923|12912|12923|12912|12924|12913|12923|12912|198
1684842600000|2023-05-23 11:50:00|12924|12913|12917|12905|12924|12913|12917|12905|313
1684842900000|2023-05-23 11:55:00|12916|12904|12912|12901|12918|12906|12910|12899|304
1684843200000|2023-05-23 12:00:00|12911|12900|12913|12902|12914|12903|12911|12900|127
1684843500000|2023-05-23 12:05:00|12914|12903|12912|12901|12915|12904|12912|12901|147
1684843800000|2023-05-23 12:10:00|12913|12902|12921|12910|12922|12911|12912|12902|124
1684844100000|2023-05-23 12:15:00|12922|12911|12922|12911|12923|12912|12921|12910|159
1684844400000|2023-05-23 12:20:00|12923|12912|12921|12910|12923|12912|12921|12910|135
1684844700000|2023-05-23 12:25:00|12922|12911|12922|12911|12923|12912|12919|12907|488
1684845000000|2023-05-23 12:30:00|12921|12910|12919|12908|12921|12910|12918|12907|144
1684845300000|2023-05-23 12:35:00|12920|12909|12923|12912|12923|12912|12919|12909|215
1684845600000|2023-05-23 12:40:00|12924|12913|12920|12909|12925|12914|12918|12907|444
1684845900000|2023-05-23 12:45:00|12921|12910|12920|12909|12922|12911|12919|12908|105
1684846200000|2023-05-23 12:50:00|12919|12908|12919|12908|12921|12910|12919|12908|153
1684846500000|2023-05-23 12:55:00|12920|12909|12916|12905|12923|12912|12916|12904|421
1684846800000|2023-05-23 13:00:00|12917|12904|12923|12912|12925|12914|12917|12904|235
1684847100000|2023-05-23 13:05:00|12924|12913|12926|12915|12927|12916|12923|12912|199
1684847400000|2023-05-23 13:10:00|12927|12916|12927|12916|12928|12917|12925|12914|129
1684847700000|2023-05-23 13:15:00|12926|12915|12927|12916|12929|12918|12925|12914|470
1684848000000|2023-05-23 13:20:00|12926|12915|12923|12911|12927|12915|12920|12908|172
1684848300000|2023-05-23 13:25:00|12922|12912|12927|12916|12928|12917|12922|12911|207
1684848600000|2023-05-23 13:30:00|12925|12914|12924|12913|12929|12918|12921|12910|841
1684848900000|2023-05-23 13:35:00|12923|12912|12922|12911|12929|12918|12918|12907|782
1684849200000|2023-05-23 13:40:00|12923|12912|12926|12915|12929|12918|12920|12909|178
1684849500000|2023-05-23 13:45:00|12923|12912|12916|12905|12929|12918|12916|12905|321
1684849800000|2023-05-23 13:50:00|12915|12904|12926|12914|12926|12915|12915|12904|215
1684850100000|2023-05-23 13:55:00|12927|12915|12928|12916|12931|12920|12925|12914|249
1684850400000|2023-05-23 14:00:00|12929|12917|12936|12925|12937|12926|12928|12917|448
1684850700000|2023-05-23 14:05:00|12935|12924|12935|12924|12938|12927|12934|12923|355
1684851000000|2023-05-23 14:10:00|12936|12925|12936|12925|12937|12926|12933|12922|162
1684851300000|2023-05-23 14:15:00|12937|12924|12938|12926|12940|12928|12935|12924|475
1684851600000|2023-05-23 14:20:00|12939|12927|12931|12919|12940|12928|12930|12919|271
1684851900000|2023-05-23 14:25:00|12930|12920|12934|12923|12934|12923|12930|12919|117
1684852200000|2023-05-23 14:30:00|12933|12922|12934|12923|12938|12927|12932|12921|281
1684852500000|2023-05-23 14:35:00|12935|12924|12937|12926|12937|12926|12929|12918|147
1684852800000|2023-05-23 14:40:00|12936|12925|12936|12925|12937|12926|12934|12923|213
1684853100000|2023-05-23 14:45:00|12935|12924|12936|12925|12938|12927|12935|12924|190
1684853400000|2023-05-23 14:50:00|12935|12924|12932|12921|12935|12924|12931|12920|107
1684853700000|2023-05-23 14:55:00|12931|12920|12930|12919|12933|12922|12929|12918|80
1684854000000|2023-05-23 15:00:00|12929|12918|12931|12920|12933|12921|12928|12917|137
1684854300000|2023-05-23 15:05:00|12930|12919|12926|12915|12931|12920|12924|12913|338
1684854600000|2023-05-23 15:10:00|12927|12916|12925|12914|12928|12917|12925|12914|108
1684854900000|2023-05-23 15:15:00|12926|12915|12921|12910|12926|12915|12921|12910|57
1684855200000|2023-05-23 15:20:00|12922|12911|12925|12914|12926|12915|12922|12910|108
1684855500000|2023-05-23 15:25:00|12926|12915|12929|12918|12930|12919|12925|12914|201
1684855800000|2023-05-23 15:30:00|12930|12919|12930|12919|12931|12920|12928|12917|119
1684856100000|2023-05-23 15:35:00|12929|12918|12932|12921|12933|12922|12929|12918|106
1684856400000|2023-05-23 15:40:00|12933|12922|12936|12925|12936|12925|12932|12922|102
1684856700000|2023-05-23 15:45:00|12937|12924|12935|12924|12937|12926|12935|12924|111
1684857000000|2023-05-23 15:50:00|12934|12923|12933|12921|12934|12923|12932|12921|181
1684857300000|2023-05-23 15:55:00|12932|12922|12933|12921|12935|12924|12931|12920|203
1684857600000|2023-05-23 16:00:00|12932|12922|12929|12917|12932|12922|12928|12916|65
1684857900000|2023-05-23 16:05:00|12928|12916|12927|12916|12928|12917|12926|12915|34
1684858200000|2023-05-23 16:10:00|12926|12915|12924|12913|12927|12916|12924|12913|110
1684858500000|2023-05-23 16:15:00|12925|12912|12921|12909|12925|12913|12920|12909|70
1684858800000|2023-05-23 16:20:00|12920|12910|12919|12908|12922|12911|12918|12907|57
1684859100000|2023-05-23 16:25:00|12918|12907|12916|12905|12918|12907|12916|12905|106
1684859400000|2023-05-23 16:30:00|12915|12904|12912|12901|12915|12904|12911|12899|182
1684859700000|2023-05-23 16:35:00|12913|12900|12905|12894|12913|12902|12904|12893|242
1684860000000|2023-05-23 16:40:00|12904|12893|12902|12891|12906|12895|12900|12889|322
1684860300000|2023-05-23 16:45:00|12901|12890|12901|12890|12906|12895|12900|12889|305
1684860600000|2023-05-23 16:50:00|12902|12891|12906|12895|12906|12895|12901|12890|159
1684860900000|2023-05-23 16:55:00|12907|12896|12905|12894|12910|12899|12905|12894|100
1684861200000|2023-05-23 17:00:00|12904|12893|12906|12895|12907|12896|12903|12892|127
1684861500000|2023-05-23 17:05:00|12905|12894|12911|12900|12912|12901|12905|12894|68
1684861800000|2023-05-23 17:10:00|12912|12901|12912|12901|12913|12902|12911|12900|60
1684862100000|2023-05-23 17:15:00|12913|12902|12910|12899|12914|12903|12910|12899|51
1684862400000|2023-05-23 17:20:00|12909|12898|12911|12899|12911|12900|12908|12897|104
1684862700000|2023-05-23 17:25:00|12910|12900|12899|12888|12911|12900|12899|12888|139
1684863000000|2023-05-23 17:30:00|12898|12887|12900|12889|12901|12890|12896|12885|342
1684863300000|2023-05-23 17:35:00|12901|12890|12901|12889|12902|12891|12900|12889|89
1684863600000|2023-05-23 17:40:00|12900|12890|12903|12891|12903|12892|12900|12889|182
1684863900000|2023-05-23 17:45:00|12904|12892|12899|12888|12904|12893|12899|12888|172
1684864200000|2023-05-23 17:50:00|12900|12889|12901|12890|12902|12891|12899|12888|123
1684864500000|2023-05-23 17:55:00|12900|12889|12902|12891|12903|12891|12899|12888|145
1684864800000|2023-05-23 18:00:00|12901|12890|12902|12891|12905|12893|12901|12890|99
1684865100000|2023-05-23 18:05:00|12903|12892|12906|12895|12907|12896|12902|12890|153
1684865400000|2023-05-23 18:10:00|12905|12894|12899|12887|12907|12895|12898|12887|250
1684865700000|2023-05-23 18:15:00|12898|12888|12895|12884|12900|12889|12895|12884|118
1684866000000|2023-05-23 18:20:00|12896|12883|12889|12878|12896|12883|12888|12877|404
1684866300000|2023-05-23 18:25:00|12890|12877|12886|12875|12890|12877|12886|12875|294
1684866600000|2023-05-23 18:30:00|12887|12876|12883|12872|12888|12876|12883|12872|610
1684866900000|2023-05-23 18:35:00|12884|12871|12877|12865|12884|12871|12876|12865|697
1684867200000|2023-05-23 18:40:00|12876|12866|12876.5|12866.5|12877|12866.5|12875|12864|209
1684867500000|2023-05-23 18:45:00|12876|12866|12877.5|12867.5|12878.5|12868.5|12875.5|12865.5|259
1684867800000|2023-05-23 18:50:00|12878.5|12868.5|12881.5|12871.5|12882.5|12872.5|12878.5|12868.5|112
1684868100000|2023-05-23 18:55:00|12882|12872|12883.5|12873.5|12884|12874|12880.5|12870.5|52
1684868400000|2023-05-23 19:00:00|12884|12874|12884|12874|12885.5|12875.5|12882.5|12872.5|182
1684868700000|2023-05-23 19:05:00|12884.5|12874.5|12877|12867|12884.5|12874.5|12875.5|12865.5|872
1684869000000|2023-05-23 19:10:00|12877.5|12867.5|12882.5|12872.5|12882.5|12872.5|12877.5|12867.5|197
1684869300000|2023-05-23 19:15:00|12882|12872|12874.5|12864.5|12882|12872|12874.5|12864.5|105
1684869600000|2023-05-23 19:20:00|12873.5|12863.5|12877|12867|12877|12867|12873.5|12863.5|126
1684869900000|2023-05-23 19:25:00|12877.5|12867.5|12875|12865|12877.5|12867.5|12874.5|12864.5|125
1684870200000|2023-05-23 19:30:00|12874.5|12864.5|12873.5|12863.5|12875.5|12865.5|12873.5|12863.5|96
1684870500000|2023-05-23 19:35:00|12874|12864|12873.5|12863.5|12875.5|12865.5|12873.5|12863.5|176
1684870800000|2023-05-23 19:40:00|12872.5|12862.5|12870.5|12860.5|12872.5|12862.5|12869.5|12859.5|416
1684871100000|2023-05-23 19:45:00|12871.5|12861.5|12872|12862|12873.5|12863.5|12870.5|12860.5|327
1684871400000|2023-05-23 19:50:00|12871.5|12861.5|12871.5|12861.5|12873.5|12863.5|12870.5|12860.5|276
1684871700000|2023-05-23 19:55:00|12872.5|12862.5|12871.5|12861.5|12875.5|12865.5|12871|12861|414
1684872000000|2023-05-23 20:00:00|12872|12862|12876|12866|12876.5|12866.5|12871.5|12861.5|80
1684872300000|2023-05-23 20:05:00|12875.5|12865.5|12876|12866|12876|12866|12874.5|12864.5|13
1684872600000|2023-05-23 20:10:00|12874.5|12864.5|12875|12865|12875.5|12865.5|12874.5|12864.5|57
1684872900000|2023-05-23 20:15:00|12874.5|12864.5|12875|12865|12875.5|12865.5|12874.5|12864.5|6
1684873200000|2023-05-23 20:20:00|12876|12866|12879|12869|12879|12869|12876|12866|156
1684873500000|2023-05-23 20:25:00|12879.5|12869.5|12876|12866|12879.5|12869.5|12874|12864|46
1684873800000|2023-05-23 20:30:00|12876.5|12866.5|12876.5|12866.5|12877|12867|12876.5|12866.5|12
1684874100000|2023-05-23 20:35:00|12877.5|12867.5|12879.5|12869.5|12879.5|12869.5|12877.5|12867.5|10
1684874400000|2023-05-23 20:40:00|12879|12869|12878|12868|12879.5|12869.5|12878|12868|27
1684874700000|2023-05-23 20:45:00|12878.5|12868.5|12879|12869|12879.5|12869.5|12878.5|12868.5|4
1684875000000|2023-05-23 20:50:00|12879.5|12869.5|12879|12869|12879.5|12869.5|12879|12869|13
1684875300000|2023-05-23 20:55:00|12878.5|12868.5|12877|12867|12878.5|12868.5|12875.5|12865.5|32
1684875600000|2023-05-23 21:00:00|12875.5|12865.5|12874.5|12864.5|12875.5|12865.5|12874.5|12864.5|0
1684875900000|2023-05-23 21:05:00|||||||||5
1684876200000|2023-05-23 21:10:00|12875|12865|12882.5|12872.5|12882.5|12872.5|12875|12865|20
1684876500000|2023-05-23 21:15:00|12885.2|12861.2|12884.4|12860.4|12885.8|12861.8|12883.9|12859.9|1
1684876800000|2023-05-23 21:20:00|12884.7|12860.7|12885|12861|12885.3|12861.3|12883.7|12859.7|0
1684877100000|2023-05-23 21:25:00|12885.1|12861.1|12884.1|12860.1|12885.3|12861.3|12884.1|12860.1|0
1684877400000|2023-05-23 21:30:00|12884|12860|12883.5|12859.5|12884|12860|12882.5|12858.5|0
1684877700000|2023-05-23 21:35:00|12883.4|12859.4|12883.7|12859.7|12883.7|12859.7|12883.2|12859.2|0
1684878000000|2023-05-23 21:40:00|12883.2|12859.2|12883.2|12859.2|12883.2|12859.2|12883.2|12859.2|0
1684878300000|2023-05-23 21:45:00|12882.8|12858.8|12883.2|12859.2|12883.5|12859.5|12882.8|12858.8|0
1684878600000|2023-05-23 21:50:00|12882.5|12858.5|12882.6|12858.6|12883.6|12859.6|12882.4|12858.4|0
1684878900000|2023-05-23 21:55:00|12882.8|12858.8|12882.7|12858.7|12882.8|12858.8|12882.7|12858.7|0
1684879200000|2023-05-23 22:00:00|12880.8|12856.8|12888|12864|12888.5|12864.5|12880.5|12856.5|0
1684879500000|2023-05-23 22:05:00|12888.4|12864.4|12888.8|12864.8|12889.3|12865.3|12887.2|12863.2|0
1684879800000|2023-05-23 22:10:00|12889|12865|12889.3|12865.3|12889.8|12865.8|12888.8|12864.8|0
1684880100000|2023-05-23 22:15:00|12889.1|12865.1|12891.3|12867.3|12891.3|12867.3|12887.8|12863.8|0
1684880400000|2023-05-23 22:20:00|12891.1|12867.1|12891.3|12867.3|12892.3|12868.3|12890.8|12866.8|0
1684880700000|2023-05-23 22:25:00|12891.1|12867.1|12891.1|12867.1|12891.3|12867.3|12889.8|12865.8|0
1684881000000|2023-05-23 22:30:00|12891.3|12867.3|12891.8|12867.8|12892.6|12868.6|12891.1|12867.1|0
1684881300000|2023-05-23 22:35:00|12891.6|12867.6|12890.9|12866.9|12892.5|12868.5|12890.9|12866.9|0
1684881600000|2023-05-23 22:40:00|12891.2|12867.2|12892.1|12868.1|12892.6|12868.6|12891.2|12867.2|0
1684881900000|2023-05-23 22:45:00|12892.6|12868.6|12893.6|12869.6|12893.9|12869.9|12892.6|12868.6|0
1684882200000|2023-05-23 22:50:00|12894.1|12870.1|12892.1|12868.1|12894.1|12870.1|12892.1|12868.1|0
1684882500000|2023-05-23 22:55:00|12892.3|12868.3|12893.6|12869.6|12893.6|12869.6|12892.3|12868.3|0
1684882800000|2023-05-23 23:00:00|12894|12870|12891.9|12867.9|12894.1|12870.1|12891.4|12867.4|0
1684883100000|2023-05-23 23:05:00|12891.7|12867.7|12891.5|12867.5|12892.2|12868.2|12891|12867|0
1684883400000|2023-05-23 23:10:00|12891.3|12867.3|12892|12868|12893|12869|12891|12867|0
1684883700000|2023-05-23 23:15:00|12892.2|12868.2|12892.2|12868.2|12893|12869|12892|12868|0
1684884000000|2023-05-23 23:20:00|12892|12868|12891.3|12867.3|12892|12868|12890.7|12866.7|0
1684884300000|2023-05-23 23:25:00|12891.5|12867.5|12891.3|12867.3|12891.8|12867.8|12890.7|12866.7|0
1684884600000|2023-05-23 23:30:00|12891.7|12867.7|12891.8|12867.8|12891.8|12867.8|12891.3|12867.3|0
1684884900000|2023-05-23 23:35:00|12892.2|12868.2|12890.7|12866.7|12892.3|12868.3|12890.2|12866.2|0
1684885200000|2023-05-23 23:40:00|12890.3|12866.3|12892.1|12868.1|12892.4|12868.4|12890.2|12866.2|0
1684885500000|2023-05-23 23:45:00|12892.3|12868.3|12893.9|12869.9|12893.9|12869.9|12891.8|12867.8|0
1684885800000|2023-05-23 23:50:00|12893.4|12869.4|12893.9|12869.9|12894.4|12870.4|12892.9|12868.9|0
1684886100000|2023-05-23 23:55:00|12894.3|12870.3|12894.4|12870.4|12894.9|12870.9|12893.4|12869.4|0
1684886400000|2023-05-24 00:00:00|12893.9|12869.9|12892.7|12868.7|12893.9|12869.9|12891.6|12867.6|0
1684886700000|2023-05-24 00:05:00|12892.2|12868.2|12893.4|12869.4|12894.4|12870.4|12890.8|12866.8|0
1684887000000|2023-05-24 00:10:00|12893.8|12869.8|12895.2|12871.2|12895.9|12871.9|12893.4|12869.4|0
1684887300000|2023-05-24 00:15:00|12895|12871|12895.2|12871.2|12895.9|12871.9|12893.9|12869.9|0
1684887600000|2023-05-24 00:20:00|12895.5|12871.5|12896.8|12872.8|12897.3|12873.3|12894.3|12870.3|0
1684887900000|2023-05-24 00:25:00|12896.6|12872.6|12895.7|12871.7|12896.6|12872.6|12894.3|12870.3|0
1684888200000|2023-05-24 00:30:00|12895.9|12871.9|12894.9|12870.9|12896.3|12872.3|12894.9|12870.9|0
1684888500000|2023-05-24 00:35:00|12895.2|12871.2|12895.2|12871.2|12895.7|12871.7|12893.8|12869.8|0
1684888800000|2023-05-24 00:40:00|12895.4|12871.4|12895.2|12871.2|12895.7|12871.7|12894.7|12870.7|0
1684889100000|2023-05-24 00:45:00|12895.4|12871.4|12896.3|12872.3|12896.8|12872.8|12895.4|12871.4|0
1684889400000|2023-05-24 00:50:00|12896.5|12872.5|12895.4|12871.4|12896.8|12872.8|12894.3|12870.3|0
1684889700000|2023-05-24 00:55:00|12895.6|12871.6|12895.9|12871.9|12896.3|12872.3|12895.4|12871.4|0
1684890000000|2023-05-24 01:00:00|12892.5|12882.5|12892|12882|12898|12888|12889|12879|2576
1684890300000|2023-05-24 01:05:00|12892.5|12882.5|12897.5|12887.5|12901.5|12891.5|12888.5|12878.5|1590
1684890600000|2023-05-24 01:10:00|12896.5|12886.5|12896.5|12886.5|12900.5|12890.5|12895.5|12885.5|908
1684890900000|2023-05-24 01:15:00|12896|12886|12880.5|12870.5|12905.5|12895.5|12879|12869|3422
1684891200000|2023-05-24 01:20:00|12882.5|12872.5|12895.5|12885.5|12898.5|12888.5|12880|12870|1619
1684891500000|2023-05-24 01:25:00|12895|12885|12882|12872|12903.5|12893.5|12880.5|12870.5|2402
1684891800000|2023-05-24 01:30:00|12881.5|12871.5|12836.5|12826.5|12891|12881|12836.5|12826.5|18555
1684892100000|2023-05-24 01:35:00|12837|12827|12834|12824|12841.5|12831.5|12814|12804|9945
1684892400000|2023-05-24 01:40:00|12833.5|12823.5|12853|12843|12873.5|12863.5|12830.5|12820.5|7266
1684892700000|2023-05-24 01:45:00|12854|12844|12852|12842|12854|12844|12827|12817|5904
1684893000000|2023-05-24 01:50:00|12853|12843|12844|12834|12874|12864|12825|12815|5030
1684893300000|2023-05-24 01:55:00|12845|12835|12815|12805|12846|12836|12807|12797|5239
1684893600000|2023-05-24 02:00:00|12813|12803|12836|12826|12839|12829|12796|12786|5970
1684893900000|2023-05-24 02:05:00|12835|12825|12817|12807|12849|12839|12810|12800|2991
1684894200000|2023-05-24 02:10:00|12816|12806|12825|12815|12837|12827|12810|12800|2664
1684894500000|2023-05-24 02:15:00|12826|12816|12807|12797|12828|12818|12802|12792|3358
1684894800000|2023-05-24 02:20:00|12806|12796|12811|12801|12818|12808|12792|12782|3312
1684895100000|2023-05-24 02:25:00|12812|12802|12811|12801|12812|12802|12796|12786|2210
1684895400000|2023-05-24 02:30:00|12810|12800|12830|12820|12838|12828|12806|12796|5209
1684895700000|2023-05-24 02:35:00|12832|12822|12817|12807|12832|12822|12814|12804|2858
1684896000000|2023-05-24 02:40:00|12816|12806|12812|12802|12818|12808|12805|12795|1749
1684896300000|2023-05-24 02:45:00|12813|12803|12841|12831|12841|12831|12809|12799|3574
1684896600000|2023-05-24 02:50:00|12842|12832|12839|12829|12857|12847|12838|12828|2718
1684896900000|2023-05-24 02:55:00|12837|12827|12841|12831|12844|12834|12828|12818|2572
1684897200000|2023-05-24 03:00:00|12842|12832|12835|12825|12842|12832|12813|12803|3392
1684897500000|2023-05-24 03:05:00|12833|12823|12866|12856|12867|12857|12831|12821|3688
1684897800000|2023-05-24 03:10:00|12867|12857|12846|12836|12873|12863|12840|12830|3347
1684898100000|2023-05-24 03:15:00|12847|12837|12848|12838|12849|12839|12830|12820|2139
1684898400000|2023-05-24 03:20:00|12847|12837|12841|12831|12848|12838|12836|12826|1529
1684898700000|2023-05-24 03:25:00|12840|12830|12844|12834|12851|12841|12835|12825|1526
1684899000000|2023-05-24 03:30:00|12845|12835|12839|12829|12845|12835|12839|12829|1097
1684899300000|2023-05-24 03:35:00|12841|12831|12847|12837|12850|12840|12840|12830|784
1684899600000|2023-05-24 03:40:00|12848|12838|12844|12834|12850|12840|12844|12834|1273
1684899900000|2023-05-24 03:45:00|12843|12833|12843|12833|12845|12835|12842|12832|946
1684900200000|2023-05-24 03:50:00|12842|12832|12841|12831|12844|12834|12840|12830|794
1684900500000|2023-05-24 03:55:00|12840|12830|12839|12829|12841|12831|12839|12829|897
1684900800000|2023-05-24 04:00:00|12840|12830|12840|12830|12841|12831|12839|12829|553
1684901100000|2023-05-24 04:05:00|12839|12829|12842|12832|12842|12832|12838|12828|404
1684901400000|2023-05-24 04:10:00|12841|12831|12838|12828|12842|12832|12836|12826|735
1684901700000|2023-05-24 04:15:00|12837|12827|12847|12837|12847|12837|12837|12827|890
1684902000000|2023-05-24 04:20:00|12846|12836|12855|12845|12855|12845|12846|12836|1232
1684902300000|2023-05-24 04:25:00|12854|12844|12857|12847|12857|12847|12853|12843|922
1684902600000|2023-05-24 04:30:00|12856|12846|12861|12851|12861|12851|12856|12846|1352
1684902900000|2023-05-24 04:35:00|12860|12850|12853|12843|12861|12851|12851|12841|963
1684903200000|2023-05-24 04:40:00|12854|12844|12857|12847|12859|12849|12853|12843|501
1684903500000|2023-05-24 04:45:00|12858|12848|12853|12843|12860|12850|12853|12843|621
1684903800000|2023-05-24 04:50:00|12854|12844|12857|12847|12860|12850|12854|12844|856
1684904100000|2023-05-24 04:55:00|12858|12848|12856|12846|12858|12848|12855|12845|939
1684904400000|2023-05-24 05:00:00|12857|12847|12863|12853|12868|12858|12831|12821|5128
1684904700000|2023-05-24 05:05:00|12862|12852|12864|12854|12877|12867|12858|12848|2650
1684905000000|2023-05-24 05:10:00|12868|12858|12890|12880|12893|12883|12858|12848|6047
1684905300000|2023-05-24 05:15:00|12892|12882|12848|12838|12894|12884|12846|12836|2830
1684905600000|2023-05-24 05:20:00|12847|12837|12845|12835|12855|12845|12840|12830|2439
1684905900000|2023-05-24 05:25:00|12846|12836|12828|12818|12852|12842|12824|12814|3356
1684906200000|2023-05-24 05:30:00|12827|12817|12822|12812|12833|12823|12821|12811|2570
1684906500000|2023-05-24 05:35:00|12821|12811|12819|12809|12825|12815|12813|12803|2077
1684906800000|2023-05-24 05:40:00|12818|12808|12816|12806|12823|12813|12812|12802|2160
1684907100000|2023-05-24 05:45:00|12817|12807|12808|12798|12820|12810|12798|12788|3213
1684907400000|2023-05-24 05:50:00|12809|12799|12811|12801|12824|12814|12809|12799|2947
1684907700000|2023-05-24 05:55:00|12810|12800|12807|12797|12817|12807|12803|12793|2602
1684908000000|2023-05-24 06:00:00|12809|12799|12785|12775|12817|12807|12780|12770|4011
1684908300000|2023-05-24 06:05:00|12787|12777|12813|12803|12814|12804|12787|12777|5553
1684908600000|2023-05-24 06:10:00|12812|12802|12793|12783|12812|12802|12793|12783|2172
1684908900000|2023-05-24 06:15:00|12795|12785|12801|12791|12803|12793|12787|12777|1893
1684909200000|2023-05-24 06:20:00|12800|12790|12815|12805|12820|12810|12800|12790|2356
1684909500000|2023-05-24 06:25:00|12816|12806|12789|12779|12819|12809|12784|12774|2607
1684909800000|2023-05-24 06:30:00|12790|12780|12770|12760|12791|12781|12766|12756|6416
1684910100000|2023-05-24 06:35:00|12771|12761|12752|12742|12771|12761|12749|12739|4546
1684910400000|2023-05-24 06:40:00|12751|12741|12752|12742|12764|12754|12750|12740|5439
1684910700000|2023-05-24 06:45:00|12753|12743|12743|12733|12764|12754|12742|12732|6274
1684911000000|2023-05-24 06:50:00|12742|12732|12729|12719|12745|12735|12725|12715|6130
1684911300000|2023-05-24 06:55:00|12730|12720|12727|12717|12737|12727|12724|12714|8652
1684911600000|2023-05-24 07:00:00|12729|12718|12724|12713|12735|12724|12722|12711|2928
1684911900000|2023-05-24 07:05:00|12723|12712|12724|12713|12732|12720|12720|12709|1220
1684912200000|2023-05-24 07:10:00|12723|12712|12731|12720|12732|12721|12721|12710|1917
1684912500000|2023-05-24 07:15:00|12730|12719|12720|12709|12732|12721|12719|12708|2010
1684912800000|2023-05-24 07:20:00|12721|12708|12722|12711|12723|12712|12715|12704|2727
1684913100000|2023-05-24 07:25:00|12723|12712|12729|12718|12732|12721|12723|12712|1670
1684913400000|2023-05-24 07:30:00|12728|12717|12725|12714|12731|12720|12724|12713|1069
1684913700000|2023-05-24 07:35:00|12726|12715|12733|12722|12733|12722|12726|12715|1349
1684914000000|2023-05-24 07:40:00|12734|12723|12733|12721|12737|12725|12731|12720|773
1684914300000|2023-05-24 07:45:00|12736|12722|12731|12720|12736|12724|12731|12720|1023
1684914600000|2023-05-24 07:50:00|12732|12719|12728|12717|12732|12719|12722|12711|787
1684914900000|2023-05-24 07:55:00|12729|12718|12733|12722|12735|12723|12728|12717|507
1684915200000|2023-05-24 08:00:00|12734|12723|12737|12726|12739|12727|12730|12719|1094
1684915500000|2023-05-24 08:05:00|12738|12727|12741|12730|12746|12734|12735|12724|1071
1684915800000|2023-05-24 08:10:00|12740|12729|12735|12724|12743|12732|12734|12723|948
1684916100000|2023-05-24 08:15:00|12734|12723|12727|12716|12736|12725|12727|12716|996
1684916400000|2023-05-24 08:20:00|12728|12717|12729|12717|12733|12722|12725|12714|4304
1684916700000|2023-05-24 08:25:00|12730|12718|12727|12715|12731|12720|12726|12715|2551
1684917000000|2023-05-24 08:30:00|12736.5|12712.5|12735.5|12711.5|12739.4|12715.4|12733.6|12709.6|0
1684917300000|2023-05-24 08:35:00|12735|12711|12736.7|12712.7|12741|12717|12733.9|12709.9|3659
1684917600000|2023-05-24 08:40:00|12736.9|12712.9|12740.8|12716.8|12741.9|12717.9|12735.8|12711.8|0
1684917900000|2023-05-24 08:45:00|12741|12717|12743.9|12719.9|12746.6|12722.6|12740.3|12716.3|0
1684918200000|2023-05-24 08:50:00|12743.7|12719.7|12747.4|12723.4|12750.1|12726.1|12743.5|12719.5|0
1684918500000|2023-05-24 08:55:00|12747|12723|12752.1|12728.1|12752.6|12728.6|12747|12723|0
1684918800000|2023-05-24 09:00:00|12738|12727|12741|12730|12748|12736|12738|12727|1560
1684919100000|2023-05-24 09:05:00|12742|12728|12738|12727|12742|12730|12738|12727|330
1684919400000|2023-05-24 09:10:00|12736|12726|12730|12719|12737|12727|12730|12718|544
1684919700000|2023-05-24 09:15:00|12731|12720|12727|12716|12735|12723|12727|12716|816
1684920000000|2023-05-24 09:20:00|12726|12715|12724|12713|12728|12717|12723|12712|694
1684920300000|2023-05-24 09:25:00|12725|12712|12721|12710|12725|12714|12720|12709|812
1684920600000|2023-05-24 09:30:00|12720|12709|12718|12707|12722|12710|12718|12707|532
1684920900000|2023-05-24 09:35:00|12719|12708|12715|12704|12719|12708|12714|12703|602
1684921200000|2023-05-24 09:40:00|12716|12703|12710|12699|12716|12705|12709|12698|1004
1684921500000|2023-05-24 09:45:00|12711|12698|12705|12694|12711|12699|12703|12692|1419
1684921800000|2023-05-24 09:50:00|12707|12696|12697|12686|12708|12697|12697|12686|1522
1684922100000|2023-05-24 09:55:00|12698|12685|12695|12684|12698|12687|12692|12681|1090
1684922400000|2023-05-24 10:00:00|12696|12685|12691|12680|12697|12685|12690|12679|612
1684922700000|2023-05-24 10:05:00|12690|12679|12689|12678|12691|12680|12686|12675|412
1684923000000|2023-05-24 10:10:00|12688|12677|12684|12672|12688|12677|12681|12670|799
1684923300000|2023-05-24 10:15:00|12683|12671|12681|12670|12684|12673|12679|12668|822
1684923600000|2023-05-24 10:20:00|12680|12669|12677|12666|12681|12670|12677|12666|341
1684923900000|2023-05-24 10:25:00|12678|12668|12680|12668|12681|12670|12677|12666|355
1684924200000|2023-05-24 10:30:00|12679|12667|12676|12665|12680|12669|12676|12665|298
1684924500000|2023-05-24 10:35:00|12675|12664|12678|12667|12679|12668|12675|12664|224
1684924800000|2023-05-24 10:40:00|12679|12668|12678|12667|12681|12670|12678|12667|156
1684925100000|2023-05-24 10:45:00|12679|12668|12678|12667|12680|12669|12676|12665|177
1684925400000|2023-05-24 10:50:00|12679|12668|12679|12668|12681|12669|12678|12667|102
1684925700000|2023-05-24 10:55:00|12678|12667|12679|12668|12680|12669|12678|12667|43
1684926000000|2023-05-24 11:00:00|12680|12669|12681|12670|12682|12671|12679|12669|201
1684926300000|2023-05-24 11:05:00|12682|12671|12679|12668|12683|12672|12679|12668|199
1684926600000|2023-05-24 11:10:00|12680|12667|12684|12673|12684|12673|12678|12667|113
1684926900000|2023-05-24 11:15:00|12683|12672|12684|12673|12686|12675|12682|12671|136
1684927200000|2023-05-24 11:20:00|12683|12672|12682|12671|12684|12673|12682|12671|73
1684927500000|2023-05-24 11:25:00|12681|12670|12684|12673|12684|12673|12681|12670|57
1684927800000|2023-05-24 11:30:00|12683|12672|12680|12669|12684|12673|12679|12668|383
1684928100000|2023-05-24 11:35:00|12681|12670|12683|12672|12683|12672|12679|12668|276
1684928400000|2023-05-24 11:40:00|12682|12671|12685|12674|12686|12675|12681|12670|152
1684928700000|2023-05-24 11:45:00|12684|12673|12686|12675|12686|12675|12684|12673|168
1684929000000|2023-05-24 11:50:00|12685|12674|12681|12670|12686|12675|12680|12669|276
1684929300000|2023-05-24 11:55:00|12682|12671|12687|12676|12687|12676|12682|12671|86
1684929600000|2023-05-24 12:00:00|12688|12677|12687|12676|12690|12679|12686|12675|113
1684929900000|2023-05-24 12:05:00|12688|12677|12690|12679|12690|12679|12688|12677|102
1684930200000|2023-05-24 12:10:00|12691|12680|12692|12681|12694|12683|12690|12679|76
1684930500000|2023-05-24 12:15:00|12693|12680|12689|12678|12693|12681|12689|12678|81
1684930800000|2023-05-24 12:20:00|12690|12679|12693|12681|12697|12685|12689|12678|274
1684931100000|2023-05-24 12:25:00|12692|12682|12689|12678|12692|12682|12688|12677|123
1684931400000|2023-05-24 12:30:00|12688|12677|12686|12675|12689|12678|12685|12674|85
1684931700000|2023-05-24 12:35:00|12685|12674|12690|12679|12690|12679|12684|12673|117
1684932000000|2023-05-24 12:40:00|12689|12678|12689|12678|12690|12678|12687|12676|258
1684932300000|2023-05-24 12:45:00|12688|12677|12687|12676|12688|12677|12686|12675|66
1684932600000|2023-05-24 12:50:00|12688|12677|12688|12677|12689|12678|12687|12675|92
1684932900000|2023-05-24 12:55:00|12687|12676|12685|12674|12688|12676|12684|12673|144
1684933200000|2023-05-24 13:00:00|12686|12675|12684|12673|12687|12676|12684|12673|172
1684933500000|2023-05-24 13:05:00|12683|12672|12687|12675|12690|12678|12683|12672|292
1684933800000|2023-05-24 13:10:00|12686|12676|12691|12680|12693|12682|12686|12676|81
1684934100000|2023-05-24 13:15:00|12692|12681|12688|12677|12693|12682|12688|12677|99
1684934400000|2023-05-24 13:20:00|12689|12678|12689|12678|12691|12680|12689|12678|134
1684934700000|2023-05-24 13:25:00|12688|12677|12692|12681|12693|12682|12688|12677|152
1684935000000|2023-05-24 13:30:00|12693|12680|12693|12682|12699|12688|12686|12675|1740
1684935300000|2023-05-24 13:35:00|12694|12683|12690|12678|12695|12684|12681|12669|567
1684935600000|2023-05-24 13:40:00|12689|12677|12677|12666|12692|12681|12676|12665|364
1684935900000|2023-05-24 13:45:00|12678|12667|12676|12665|12680|12669|12673|12662|510
1684936200000|2023-05-24 13:50:00|12677|12666|12665|12653|12679|12668|12663|12652|725
1684936500000|2023-05-24 13:55:00|12664|12654|12666|12655|12667|12656|12663|12652|480
1684936800000|2023-05-24 14:00:00|12667|12656|12663|12652|12672|12661|12662|12651|438
1684937100000|2023-05-24 14:05:00|12662|12651|12664|12653|12665|12653|12660|12649|657
1684937400000|2023-05-24 14:10:00|12665|12654|12663|12652|12668|12656|12663|12652|340
1684937700000|2023-05-24 14:15:00|12664|12653|12666|12655|12670|12659|12663|12652|374
1684938000000|2023-05-24 14:20:00|12665|12654|12657|12646|12669|12658|12656|12645|398
1684938300000|2023-05-24 14:25:00|12656|12645|12656|12645|12657|12646|12653|12642|848
1684938600000|2023-05-24 14:30:00|12657|12646|12653|12642|12657|12646|12652|12641|529
1684938900000|2023-05-24 14:35:00|12654|12643|12654|12643|12658|12647|12654|12643|445
1684939200000|2023-05-24 14:40:00|12653|12642|12655|12644|12660|12649|12651|12640|503
1684939500000|2023-05-24 14:45:00|12654|12643|12655|12644|12658|12647|12653|12641|583
1684939800000|2023-05-24 14:50:00|12654|12643|12655|12644|12656|12645|12651|12640|471
1684940100000|2023-05-24 14:55:00|12654|12643|12656|12645|12658|12647|12654|12643|475
1684940400000|2023-05-24 15:00:00|12655|12644|12652|12641|12655|12644|12649|12638|1454
1684940700000|2023-05-24 15:05:00|12651|12640|12651|12640|12652|12641|12649|12638|560
1684941000000|2023-05-24 15:10:00|12652|12641|12659|12647|12659|12648|12652|12641|654
1684941300000|2023-05-24 15:15:00|12660|12648|12654|12643|12662|12651|12653|12642|375
1684941600000|2023-05-24 15:20:00|12655|12644|12662|12650|12664|12653|12654|12643|627
1684941900000|2023-05-24 15:25:00|12661|12649|12665|12654|12668|12656|12660|12649|236
1684942200000|2023-05-24 15:30:00|12666|12655|12671|12659|12672|12661|12665|12653|461
1684942500000|2023-05-24 15:35:00|12672|12660|12665|12654|12673|12662|12664|12653|361
1684942800000|2023-05-24 15:40:00|12666|12655|12664|12652|12669|12657|12663|12652|330
1684943100000|2023-05-24 15:45:00|12663|12653|12665|12654|12666|12655|12661|12650|375
1684943400000|2023-05-24 15:50:00|12666|12655|12665|12654|12666|12655|12661|12650|107
1684943700000|2023-05-24 15:55:00|12664|12653|12662|12651|12665|12654|12661|12650|55
1684944000000|2023-05-24 16:00:00|12663|12652|12664|12653|12665|12654|12662|12651|143
1684944300000|2023-05-24 16:05:00|12665|12654|12663|12652|12666|12655|12662|12651|80
1684944600000|2023-05-24 16:10:00|12662|12651|12657|12646|12663|12652|12656|12645|251
1684944900000|2023-05-24 16:15:00|12656|12645|12652|12641|12656|12645|12652|12641|570
1684945200000|2023-05-24 16:20:00|12653|12642|12652|12641|12653|12642|12650|12639|212
1684945500000|2023-05-24 16:25:00|12653|12642|12656|12644|12656|12645|12652|12642|267
1684945800000|2023-05-24 16:30:00|12657|12645|12657|12646|12660|12649|12655|12644|136
1684946100000|2023-05-24 16:35:00|12658|12647|12661|12650|12661|12650|12655|12644|65
1684946400000|2023-05-24 16:40:00|12662|12651|12661|12649|12663|12652|12660|12649|163
1684946700000|2023-05-24 16:45:00|12660|12650|12663|12652|12664|12653|12660|12650|142
1684947000000|2023-05-24 16:50:00|12662|12651|12664|12653|12664|12653|12662|12651|64
1684947300000|2023-05-24 16:55:00|12665|12654|12665|12654|12666|12655|12664|12653|71
1684947600000|2023-05-24 17:00:00|12664|12653|12662|12651|12664|12654|12661|12650|154
1684947900000|2023-05-24 17:05:00|12661|12650|12660|12649|12663|12651|12659|12648|80
1684948200000|2023-05-24 17:10:00|12661|12648|12658|12647|12661|12649|12658|12647|24
1684948500000|2023-05-24 17:15:00|12659|12648|12664|12653|12665|12653|12658|12647|196
1684948800000|2023-05-24 17:20:00|12665|12654|12666|12654|12667|12656|12664|12653|70
1684949100000|2023-05-24 17:25:00|12665|12653|12663|12652|12665|12654|12663|12652|92
1684949400000|2023-05-24 17:30:00|12664|12653|12662|12651|12664|12653|12662|12651|167
1684949700000|2023-05-24 17:35:00|12663|12652|12664|12653|12667|12656|12662|12652|93
1684950000000|2023-05-24 17:40:00|12665|12654|12665|12654|12667|12656|12664|12654|79
1684950300000|2023-05-24 17:45:00|12666|12655|12661|12649|12668|12657|12661|12649|259
1684950600000|2023-05-24 17:50:00|12662|12650|12662|12651|12663|12652|12661|12649|63
1684950900000|2023-05-24 17:55:00|12661|12650|12659|12647|12662|12650|12658|12647|125
1684951200000|2023-05-24 18:00:00|12658|12646|12659|12648|12661|12649|12656|12645|223
1684951500000|2023-05-24 18:05:00|12660|12649|12659|12648|12662|12651|12659|12648|113
1684951800000|2023-05-24 18:10:00|12660|12647|12661|12649|12661|12650|12657|12646|92
1684952100000|2023-05-24 18:15:00|12660|12650|12664|12653|12664|12653|12659|12648|20
1684952400000|2023-05-24 18:20:00|12663|12652|12663|12651|12663|12652|12660|12649|55
1684952700000|2023-05-24 18:25:00|12662|12650|12655|12644|12663|12650|12654|12643|91
1684953000000|2023-05-24 18:30:00|12656|12643|12658|12647|12658|12647|12654|12643|67
1684953300000|2023-05-24 18:35:00|12659|12648|12659|12648|12660|12648|12657|12646|40
1684953600000|2023-05-24 18:40:00|12660|12649|12664|12654|12665|12654|12660|12649|202
1684953900000|2023-05-24 18:45:00|12664.5|12654.5|12665.5|12655.5|12665.5|12655.5|12662.5|12652.5|111
1684954200000|2023-05-24 18:50:00|12666|12656|12667.5|12657.5|12669.5|12659.5|12665.5|12655.5|258
1684954500000|2023-05-24 18:55:00|12667|12657|12666|12656|12667.5|12657.5|12664.5|12654.5|238
1684954800000|2023-05-24 19:00:00|12666.5|12656.5|12665|12655|12666.5|12656.5|12661.5|12651.5|138
1684955100000|2023-05-24 19:05:00|12665.5|12655.5|12670|12660|12670.5|12660.5|12665.5|12655.5|176
1684955400000|2023-05-24 19:10:00|12670.5|12660.5|12669|12659|12670.5|12660.5|12669|12659|75
1684955700000|2023-05-24 19:15:00|12669.5|12659.5|12672.5|12662.5|12673|12663|12669.5|12659.5|132
1684956000000|2023-05-24 19:20:00|12673.5|12663.5|12673.5|12663.5|12675.5|12665.5|12671.5|12661.5|186
1684956300000|2023-05-24 19:25:00|12674.5|12664.5|12672.5|12662.5|12674.5|12664.5|12671.5|12661.5|104
1684956600000|2023-05-24 19:30:00|12673|12663|12673|12663|12676.5|12666.5|12672.5|12662.5|97
1684956900000|2023-05-24 19:35:00|12672.5|12662.5|12671.5|12661.5|12673|12663|12668.5|12658.5|155
1684957200000|2023-05-24 19:40:00|12672|12662|12666.5|12656.5|12672.5|12662.5|12666.5|12656.5|49
1684957500000|2023-05-24 19:45:00|12666|12656|12669.5|12659.5|12669.5|12659.5|12665.5|12655.5|119
1684957800000|2023-05-24 19:50:00|12667.5|12657.5|12666.5|12656.5|12667.5|12657.5|12663|12653|210
1684958100000|2023-05-24 19:55:00|12665.5|12655.5|12664.5|12654.5|12669.5|12659.5|12664.5|12654.5|331
1684958400000|2023-05-24 20:00:00|12665|12655|12666|12656|12666|12656|12664.5|12654.5|18
1684958700000|2023-05-24 20:05:00|12666.5|12656.5|12666|12656|12667|12657|12665.5|12655.5|26
1684959000000|2023-05-24 20:10:00|12666.5|12656.5|12669|12659|12669|12659|12666.5|12656.5|14
1684959300000|2023-05-24 20:15:00|12669.5|12659.5|12670|12660|12671|12661|12669.5|12659.5|7
1684959600000|2023-05-24 20:20:00|12670.5|12660.5|12679.5|12669.5|12679.5|12669.5|12670.5|12660.5|119
1684959900000|2023-05-24 20:25:00|12678.5|12668.5|12672|12662|12679|12669|12672|12662|213
1684960200000|2023-05-24 20:30:00|12671.5|12661.5|12674|12664|12674|12664|12671.5|12661.5|41
1684960500000|2023-05-24 20:35:00|12674.5|12664.5|12674|12664|12674.5|12664.5|12673.5|12663.5|20
1684960800000|2023-05-24 20:40:00|12674.5|12664.5|12674|12664|12675|12665|12674|12664|35
1684961100000|2023-05-24 20:45:00|12673.5|12663.5|12677|12667|12677|12667|12673.5|12663.5|20
1684961400000|2023-05-24 20:50:00|12675.5|12665.5|12683.5|12673.5|12684|12674|12672.5|12662.5|941
1684961700000|2023-05-24 20:55:00|12684|12674|12688|12678|12688.5|12678.5|12683.5|12673.5|334
1684962000000|2023-05-24 21:00:00|12686.5|12676.5|12686.5|12676.5|12686.5|12676.5|12685.5|12675.5|36
1684962600000|2023-05-24 21:10:00|||||||||2
1684962900000|2023-05-24 21:15:00|12693.5|12669.5|12696.5|12672.5|12696.5|12672.5|12692.9|12668.9|4
1684963200000|2023-05-24 21:20:00|12695.6|12671.6|12699.1|12675.1|12699.6|12675.6|12695.1|12671.1|0
1684963500000|2023-05-24 21:25:00|12698.9|12674.9|12696.6|12672.6|12699.1|12675.1|12696.6|12672.6|0
1684963800000|2023-05-24 21:30:00|12696.8|12672.8|12695.4|12671.4|12697.6|12673.6|12695.4|12671.4|0
1684964100000|2023-05-24 21:35:00|12695.2|12671.2|12698.8|12674.8|12701.1|12677.1|12695.1|12671.1|0
1684964400000|2023-05-24 21:40:00|12699|12675|12702.3|12678.3|12702.8|12678.8|12699|12675|0
1684964700000|2023-05-24 21:45:00|12702.1|12678.1|12703.2|12679.2|12703.2|12679.2|12701.1|12677.1|0
1684965000000|2023-05-24 21:50:00|12703.3|12679.3|12700.4|12676.4|12704.8|12680.8|12700.4|12676.4|0
1684965300000|2023-05-24 21:55:00|12700.5|12676.5|12701|12677|12702.8|12678.8|12699.8|12675.8|0
1684965600000|2023-05-24 22:00:00|12707.9|12683.9|12703.6|12679.6|12711.1|12687.1|12702.6|12678.6|0
1684965900000|2023-05-24 22:05:00|12704|12680|12701.6|12677.6|12705|12681|12700.7|12676.7|0
1684966200000|2023-05-24 22:10:00|12702.1|12678.1|12702.1|12678.1|12703.1|12679.1|12700.9|12676.9|0
1684966500000|2023-05-24 22:15:00|12701.9|12677.9|12700.2|12676.2|12702.6|12678.6|12699.7|12675.7|0
1684966800000|2023-05-24 22:20:00|12699.7|12675.7|12694.1|12670.1|12701.1|12677.1|12693.1|12669.1|0
1684967100000|2023-05-24 22:25:00|12694.3|12670.3|12690.4|12666.4|12694.8|12670.8|12690.4|12666.4|0
1684967400000|2023-05-24 22:30:00|12690.2|12666.2|12689.6|12665.6|12692.2|12668.2|12689.1|12665.1|0
1684967700000|2023-05-24 22:35:00|12689.8|12665.8|12677.6|12653.6|12691.5|12667.5|12664.2|12640.2|0
1684968000000|2023-05-24 22:40:00|12677.8|12653.8|12684.7|12660.7|12687.1|12663.1|12677.3|12653.3|0
1684968300000|2023-05-24 22:45:00|12685.1|12661.1|12677.3|12653.3|12685.9|12661.9|12677.3|12653.3|0
1684968600000|2023-05-24 22:50:00|12677.6|12653.6|12686.1|12662.1|12687.3|12663.3|12675.9|12651.9|0
1684968900000|2023-05-24 22:55:00|12685.9|12661.9|12683.9|12659.9|12685.9|12661.9|12681.4|12657.4|0
1684969200000|2023-05-24 23:00:00|12684.3|12660.3|12684.6|12660.6|12686.8|12662.8|12682.9|12658.9|0
1684969500000|2023-05-24 23:05:00|12684.8|12660.8|12683.1|12659.1|12685.6|12661.6|12681.1|12657.1|0
1684969800000|2023-05-24 23:10:00|12683.5|12659.5|12687.1|12663.1|12687.1|12663.1|12683.5|12659.5|0
1684970100000|2023-05-24 23:15:00|12687.5|12663.5|12689|12665|12690.2|12666.2|12687.5|12663.5|0
1684970400000|2023-05-24 23:20:00|12688.6|12664.6|12687.7|12663.7|12690.2|12666.2|12687.2|12663.2|0
1684970700000|2023-05-24 23:25:00|12688|12664|12684.3|12660.3|12688.5|12664.5|12684.3|12660.3|0
1684971000000|2023-05-24 23:30:00|12684.8|12660.8|12690.7|12666.7|12691.2|12667.2|12684.8|12660.8|0
1684971300000|2023-05-24 23:35:00|12690.4|12666.4|12692.8|12668.8|12696|12672|12690.2|12666.2|0
1684971600000|2023-05-24 23:40:00|12692.6|12668.6|12690.4|12666.4|12693.3|12669.3|12689.4|12665.4|0
1684971900000|2023-05-24 23:45:00|12690.9|12666.9|12692.7|12668.7|12694|12670|12690.9|12666.9|0
1684972200000|2023-05-24 23:50:00|12693.2|12669.2|12691.4|12667.4|12693.2|12669.2|12690.9|12666.9|0
1684972500000|2023-05-24 23:55:00|12691.9|12667.9|12691.4|12667.4|12692.9|12668.9|12689.5|12665.5|0
1684972800000|2023-05-25 00:00:00|12692.3|12668.3|12690|12666|12692.5|12668.5|12686.6|12662.6|0
1684973100000|2023-05-25 00:05:00|12689.6|12665.6|12691.3|12667.3|12692.7|12668.7|12687.6|12663.6|0
1684973400000|2023-05-25 00:10:00|12691.5|12667.5|12694.6|12670.6|12695.1|12671.1|12690.3|12666.3|0
1684973700000|2023-05-25 00:15:00|12694.8|12670.8|12693.4|12669.4|12695.9|12671.9|12692.1|12668.1|0
1684974000000|2023-05-25 00:20:00|12693.7|12669.7|12689.9|12665.9|12693.7|12669.7|12686.8|12662.8|0
1684974300000|2023-05-25 00:25:00|12690.1|12666.1|12690.6|12666.6|12690.6|12666.6|12688.1|12664.1|0
1684974600000|2023-05-25 00:30:00|12691|12667|12689.3|12665.3|12691|12667|12688.4|12664.4|0
1684974900000|2023-05-25 00:35:00|12689|12665|12688.8|12664.8|12691.8|12667.8|12688.4|12664.4|0
1684975200000|2023-05-25 00:40:00|12688.6|12664.6|12688.4|12664.4|12689.5|12665.5|12686.8|12662.8|0
1684975500000|2023-05-25 00:45:00|12688|12664|12688.2|12664.2|12690.7|12666.7|12687.8|12663.8|0
1684975800000|2023-05-25 00:50:00|12688.4|12664.4|12685.2|12661.2|12690.2|12666.2|12684.6|12660.6|0
1684976100000|2023-05-25 00:55:00|12685.5|12661.5|12691.1|12667.1|12691.5|12667.5|12685|12661|0
1684976400000|2023-05-25 01:00:00|12694.5|12684.5|12698|12688|12700|12690|12689|12679|11335
1684976700000|2023-05-25 01:05:00|12697.5|12687.5|12706.5|12696.5|12706.5|12696.5|12693|12683|5172
1684977000000|2023-05-25 01:10:00|12705.5|12695.5|12693|12683|12705.5|12695.5|12688.5|12678.5|1798
1684977300000|2023-05-25 01:15:00|12692.5|12682.5|12683.5|12673.5|12696|12686|12676.5|12666.5|3406
1684977600000|2023-05-25 01:20:00|12683|12673|12673|12663|12687.5|12677.5|12669.5|12659.5|4166
1684977900000|2023-05-25 01:25:00|12673.5|12663.5|12670.5|12660.5|12679.5|12669.5|12663.5|12653.5|4778
1684978200000|2023-05-25 01:30:00|12671.5|12661.5|12691.5|12681.5|12696|12686|12644|12634|18771
1684978500000|2023-05-25 01:35:00|12691|12681|12666.5|12656.5|12691.5|12681.5|12647.5|12637.5|6525
1684978800000|2023-05-25 01:40:00|12666|12656|12659.5|12649.5|12675.5|12665.5|12651.5|12641.5|6336
1684979100000|2023-05-25 01:45:00|12659|12649|12702|12692|12702|12692|12659|12649|6148
1684979400000|2023-05-25 01:50:00|12704|12694|12662|12652|12704|12694|12657|12647|16256
1684979700000|2023-05-25 01:55:00|12661|12651|12664|12654|12675|12665|12660|12650|4197
1684980000000|2023-05-25 02:00:00|12666|12656|12688|12678|12704|12694|12664|12654|3879
1684980300000|2023-05-25 02:05:00|12687|12677|12684|12674|12689|12679|12661|12651|3791
1684980600000|2023-05-25 02:10:00|12685|12675|12678|12668|12697|12687|12678|12668|4666
1684980900000|2023-05-25 02:15:00|12679|12669|12669|12659|12684|12674|12667|12657|10833
1684981200000|2023-05-25 02:20:00|12672|12662|12687|12677|12700|12690|12671|12661|2993
1684981500000|2023-05-25 02:25:00|12686|12676|12706|12696|12711|12701|12686|12676|3490
1684981800000|2023-05-25 02:30:00|12705|12695|12698|12688|12710|12700|12685|12675|3824
1684982100000|2023-05-25 02:35:00|12696|12686|12685|12675|12705|12695|12682|12672|3423
1684982400000|2023-05-25 02:40:00|12687|12677|12675|12665|12692|12682|12672|12662|2867
1684982700000|2023-05-25 02:45:00|12676|12666|12672|12662|12686|12676|12670|12660|3051
1684983000000|2023-05-25 02:50:00|12671|12661|12659|12649|12671|12661|12645|12635|3450
1684983300000|2023-05-25 02:55:00|12658|12648|12658|12648|12679|12669|12653|12643|3402
1684983600000|2023-05-25 03:00:00|12659|12649|12664|12654|12667|12657|12648|12638|4068
1684983900000|2023-05-25 03:05:00|12663|12653|12675|12665|12686|12676|12662|12652|7448
1684984200000|2023-05-25 03:10:00|12676|12666|12694|12684|12729|12719|12671|12661|7658
1684984500000|2023-05-25 03:15:00|12695|12685|12656|12646|12695|12685|12655|12645|5658
1684984800000|2023-05-25 03:20:00|12657|12647|12658|12648|12667|12657|12642|12632|4026
1684985100000|2023-05-25 03:25:00|12657|12647|12656|12646|12668|12658|12654|12644|3096
1684985400000|2023-05-25 03:30:00|12655|12645|12651|12641|12656|12646|12649|12639|1536
1684985700000|2023-05-25 03:35:00|12650|12640|12649|12639|12650|12640|12643|12633|1647
1684986000000|2023-05-25 03:40:00|12648|12638|12654|12644|12655|12645|12648|12638|1507
1684986300000|2023-05-25 03:45:00|12653|12643|12647|12637|12654|12644|12647|12637|1346
1684986600000|2023-05-25 03:50:00|12648|12638|12652|12642|12652|12642|12647|12637|7205
1684986900000|2023-05-25 03:55:00|12651|12641|12648|12638|12652|12642|12647|12637|3123
1684987200000|2023-05-25 04:00:00|12649|12639|12651|12641|12652|12642|12645|12635|1208
1684987500000|2023-05-25 04:05:00|12650|12640|12655|12645|12656|12646|12648|12638|1286
1684987800000|2023-05-25 04:10:00|12654|12644|12652|12642|12657|12647|12650|12640|1449
1684988100000|2023-05-25 04:15:00|12653|12643|12649|12639|12653|12643|12649|12639|1956
1684988400000|2023-05-25 04:20:00|12650|12640|12649|12639|12658|12648|12649|12639|1283
1684988700000|2023-05-25 04:25:00|12650|12640|12651|12641|12652|12642|12646|12636|1240
1684989000000|2023-05-25 04:30:00|12650|12640|12648|12638|12651|12641|12648|12638|949
1684989300000|2023-05-25 04:35:00|12647|12637|12646|12636|12648|12638|12646|12636|778
1684989600000|2023-05-25 04:40:00|12647|12637|12649|12639|12651|12641|12645|12635|1163
1684989900000|2023-05-25 04:45:00|12650|12640|12648|12638|12651|12641|12647|12637|1048
1684990200000|2023-05-25 04:50:00|12649|12639|12648|12638|12651|12641|12644|12634|1626
1684990500000|2023-05-25 04:55:00|12649|12639|12645|12635|12649|12639|12644|12634|2103
1684990800000|2023-05-25 05:00:00|12646|12636|12662|12652|12676|12666|12640|12630|6378
1684991100000|2023-05-25 05:05:00|12661|12651|12667|12657|12688|12678|12652|12642|4822
1684991400000|2023-05-25 05:10:00|12668|12658|12655|12645|12668|12658|12650|12640|6191
1684991700000|2023-05-25 05:15:00|12656|12646|12642|12632|12661|12651|12638|12628|3025
1684992000000|2023-05-25 05:20:00|12640|12630|12631|12621|12647|12637|12626|12616|4514
1684992300000|2023-05-25 05:25:00|12632|12622|12634|12624|12647|12637|12631|12621|2973
1684992600000|2023-05-25 05:30:00|12633|12623|12630|12620|12641|12631|12621|12611|3162
1684992900000|2023-05-25 05:35:00|12629|12619|12626|12616|12638|12628|12611|12601|3451
1684993200000|2023-05-25 05:40:00|12627|12617|12631|12621|12637|12627|12622|12612|2370
1684993500000|2023-05-25 05:45:00|12630|12620|12621|12611|12635|12625|12620|12610|3320
1684993800000|2023-05-25 05:50:00|12622|12612|12614|12604|12628|12618|12607|12597|4191
1684994100000|2023-05-25 05:55:00|12615|12605|12605|12595|12623|12613|12605|12595|3029
1684994400000|2023-05-25 06:00:00|12604|12594|12598|12588|12613|12603|12594|12584|3690
1684994700000|2023-05-25 06:05:00|12597|12587|12597|12587|12619|12609|12579|12569|6530
1684995000000|2023-05-25 06:10:00|12596|12586|12629|12619|12633|12623|12596|12586|4836
1684995300000|2023-05-25 06:15:00|12631|12621|12641|12631|12662|12652|12626|12616|5330
1684995600000|2023-05-25 06:20:00|12642|12632|12645|12635|12650|12640|12619|12609|3798
1684995900000|2023-05-25 06:25:00|12647|12637|12632|12622|12652|12642|12630|12620|3208
1684996200000|2023-05-25 06:30:00|12631|12621|12651|12641|12655|12645|12625|12615|3404
1684996500000|2023-05-25 06:35:00|12650|12640|12671|12661|12676|12666|12647|12637|3196
1684996800000|2023-05-25 06:40:00|12669|12659|12659|12649|12669|12659|12655|12645|5136
1684997100000|2023-05-25 06:45:00|12660|12650|12668|12658|12678|12668|12653|12643|6490
1684997400000|2023-05-25 06:50:00|12669|12659|12668|12658|12673|12663|12665|12655|6470
1684997700000|2023-05-25 06:55:00|12669|12659|12659|12649|12670|12660|12652|12642|12223
1684998000000|2023-05-25 07:00:00|12660|12647|12657|12646|12665|12654|12654|12642|2147
1684998300000|2023-05-25 07:05:00|12658|12647|12658|12647|12661|12650|12652|12641|961
1684998600000|2023-05-25 07:10:00|12659|12648|12651|12640|12660|12649|12650|12639|896
1684998900000|2023-05-25 07:15:00|12652|12641|12659|12648|12660|12649|12651|12640|1717
1684999200000|2023-05-25 07:20:00|12660|12647|12660|12649|12661|12650|12658|12646|655
1684999500000|2023-05-25 07:25:00|12661|12650|12661|12649|12662|12651|12657|12646|414
1684999800000|2023-05-25 07:30:00|12662|12650|12656|12645|12662|12650|12655|12644|793
1685000100000|2023-05-25 07:35:00|12655|12644|12658|12647|12658|12647|12654|12643|231
1685000400000|2023-05-25 07:40:00|12659|12648|12661|12650|12662|12651|12659|12648|1528
1685000700000|2023-05-25 07:45:00|12662|12649|12662|12651|12662|12651|12658|12647|1531
1685001000000|2023-05-25 07:50:00|12663|12652|12667|12655|12669|12658|12660|12649|807
1685001300000|2023-05-25 07:55:00|12666|12656|12669|12658|12670|12659|12666|12655|2135
1685001600000|2023-05-25 08:00:00|12664|12653|12667|12656|12667|12656|12661|12650|2840
1685001900000|2023-05-25 08:05:00|12666|12655|12666|12655|12668|12656|12664|12652|3139
1685002200000|2023-05-25 08:10:00|12665|12654|12668|12657|12669|12657|12662|12651|1163
1685002500000|2023-05-25 08:15:00|12667|12656|12665|12654|12667|12656|12661|12650|853
1685002800000|2023-05-25 08:20:00|12664|12653|12658|12647|12664|12653|12658|12646|1125
1685003100000|2023-05-25 08:25:00|12657|12646|12650|12639|12657|12646|12650|12639|6302
1685003400000|2023-05-25 08:30:00|12658.8|12634.8|12653.5|12629.5|12659.7|12635.7|12652.4|12628.4|0
1685003700000|2023-05-25 08:35:00|12653.7|12629.7|12657.5|12633.5|12659.7|12635.7|12653.5|12629.5|3312
1685004000000|2023-05-25 08:40:00|12657.6|12633.6|12661.1|12637.1|12661.1|12637.1|12657.1|12633.1|0
1685004300000|2023-05-25 08:45:00|12660.8|12636.8|12661.9|12637.9|12662.4|12638.4|12659.5|12635.5|0
1685004600000|2023-05-25 08:50:00|12662.1|12638.1|12664.7|12640.7|12665.9|12641.9|12661.9|12637.9|0
1685004900000|2023-05-25 08:55:00|12664.9|12640.9|12666.5|12642.5|12666.7|12642.7|12664|12640|0
1685005200000|2023-05-25 09:00:00|12663|12650|12667|12656|12676|12664|12663|12650|1117
1685005500000|2023-05-25 09:05:00|12666|12655|12665|12654|12667|12655|12662|12650|836
1685005800000|2023-05-25 09:10:00|12664|12653|12661|12649|12665|12654|12660|12649|280
1685006100000|2023-05-25 09:15:00|12663|12650|12669|12658|12670|12659|12663|12650|902
1685006400000|2023-05-25 09:20:00|12668|12657|12669|12658|12671|12660|12668|12656|431
1685006700000|2023-05-25 09:25:00|12670|12657|12672|12661|12673|12661|12669|12657|179
1685007000000|2023-05-25 09:30:00|12673|12662|12675|12664|12677|12666|12671|12660|651
1685007300000|2023-05-25 09:35:00|12674|12663|12676|12664|12676|12665|12673|12662|304
1685007600000|2023-05-25 09:40:00|12675|12665|12675|12664|12677|12666|12675|12663|281
1685007900000|2023-05-25 09:45:00|12676|12665|12678|12667|12678|12667|12675|12664|173
1685008200000|2023-05-25 09:50:00|12679|12668|12680|12669|12682|12671|12678|12666|439
1685008500000|2023-05-25 09:55:00|12679|12668|12677|12666|12679|12669|12676|12665|178
1685008800000|2023-05-25 10:00:00|12678|12667|12674|12663|12679|12667|12673|12662|424
1685009100000|2023-05-25 10:05:00|12673|12662|12672|12661|12673|12662|12671|12660|169
1685009400000|2023-05-25 10:10:00|12671|12660|12672|12661|12674|12662|12670|12659|419
1685009700000|2023-05-25 10:15:00|12673|12662|12677|12666|12679|12668|12673|12662|261
1685010000000|2023-05-25 10:20:00|12676|12665|12681|12670|12682|12670|12676|12665|279
1685010300000|2023-05-25 10:25:00|12680|12669|12680|12669|12684|12673|12679|12668|622
1685010600000|2023-05-25 10:30:00|12681|12670|12678|12667|12681|12670|12677|12666|210
1685010900000|2023-05-25 10:35:00|12677|12666|12678|12667|12680|12669|12677|12666|198
1685011200000|2023-05-25 10:40:00|12677|12666|12678|12667|12678|12667|12674|12663|559
1685011500000|2023-05-25 10:45:00|12679|12668|12675|12664|12679|12668|12675|12664|303
1685011800000|2023-05-25 10:50:00|12676|12665|12677|12666|12678|12667|12675|12665|822
1685012100000|2023-05-25 10:55:00|12676|12665|12673|12662|12677|12666|12673|12662|152
1685012400000|2023-05-25 11:00:00|12674|12661|12669|12658|12674|12663|12669|12658|188
1685012700000|2023-05-25 11:05:00|12668|12657|12674|12663|12674|12663|12668|12657|209
1685013000000|2023-05-25 11:10:00|12675|12664|12672|12661|12675|12664|12672|12660|225
1685013300000|2023-05-25 11:15:00|12673|12660|12677|12666|12677|12666|12672|12660|235
1685013600000|2023-05-25 11:20:00|12676|12665|12681|12670|12681|12670|12676|12665|390
1685013900000|2023-05-25 11:25:00|12680|12669|12681|12670|12682|12671|12680|12669|244
1685014200000|2023-05-25 11:30:00|12682|12671|12678|12667|12682|12671|12677|12666|225
1685014500000|2023-05-25 11:35:00|12677|12666|12675|12664|12678|12667|12675|12664|225
1685014800000|2023-05-25 11:40:00|12676|12665|12675|12664|12676|12665|12674|12663|362
1685015100000|2023-05-25 11:45:00|12674|12663|12674|12663|12674|12663|12672|12661|249
1685015400000|2023-05-25 11:50:00|12675|12664|12675|12664|12675|12664|12673|12661|250
1685015700000|2023-05-25 11:55:00|12676|12665|12677|12666|12678|12666|12675|12664|159
1685016000000|2023-05-25 12:00:00|12676|12665|12679|12668|12679|12668|12676|12665|314
1685016300000|2023-05-25 12:05:00|12680|12669|12676|12665|12681|12670|12676|12665|1329
1685016600000|2023-05-25 12:10:00|12677|12666|12679|12668|12681|12670|12677|12666|841
1685016900000|2023-05-25 12:15:00|12680|12669|12681|12669|12681|12670|12675|12664|408
1685017200000|2023-05-25 12:20:00|12680|12668|12674|12663|12680|12668|12672|12661|206
1685017500000|2023-05-25 12:25:00|12673|12662|12677|12665|12679|12667|12673|12662|255
1685017800000|2023-05-25 12:30:00|12676|12664|12668|12657|12678|12667|12666|12655|285
1685018100000|2023-05-25 12:35:00|12667|12656|12669|12657|12673|12662|12663|12652|305
1685018400000|2023-05-25 12:40:00|12668|12658|12675|12663|12679|12668|12668|12657|471
1685018700000|2023-05-25 12:45:00|12674|12662|12675|12664|12678|12667|12672|12661|247
1685019000000|2023-05-25 12:50:00|12674|12663|12673|12662|12676|12664|12672|12661|467
1685019300000|2023-05-25 12:55:00|12674|12663|12676|12665|12677|12666|12673|12662|273
1685019600000|2023-05-25 13:00:00|12677|12664|12675|12664|12677|12665|12670|12659|287
1685019900000|2023-05-25 13:05:00|12676|12665|12680|12669|12681|12670|12676|12665|1084
1685020200000|2023-05-25 13:10:00|12679|12668|12673|12662|12679|12668|12673|12662|363
1685020500000|2023-05-25 13:15:00|12674|12663|12676|12665|12677|12666|12674|12663|295
1685020800000|2023-05-25 13:20:00|12677|12666|12678|12667|12679|12668|12677|12666|163
1685021100000|2023-05-25 13:25:00|12677|12666|12666|12655|12678|12667|12666|12655|369
1685021400000|2023-05-25 13:30:00|12665|12654|12653|12642|12665|12654|12650|12639|6146
1685021700000|2023-05-25 13:35:00|12652|12641|12646|12634|12660|12649|12644|12633|743
1685022000000|2023-05-25 13:40:00|12645|12635|12647|12636|12652|12641|12642|12631|1026
1685022300000|2023-05-25 13:45:00|12648|12637|12650|12639|12654|12643|12644|12633|475
1685022600000|2023-05-25 13:50:00|12651|12638|12656|12645|12658|12647|12646|12635|784
1685022900000|2023-05-25 13:55:00|12657|12646|12652|12641|12658|12647|12651|12640|348
1685023200000|2023-05-25 14:00:00|12653|12642|12655|12644|12655|12644|12646|12635|722
1685023500000|2023-05-25 14:05:00|12654|12642|12646|12635|12655|12644|12644|12633|619
1685023800000|2023-05-25 14:10:00|12645|12634|12629|12618|12646|12635|12629|12618|1536
1685024100000|2023-05-25 14:15:00|12630|12619|12629|12618|12634|12623|12628|12617|950
1685024400000|2023-05-25 14:20:00|12630|12619|12628|12617|12633|12622|12627|12616|370
1685024700000|2023-05-25 14:25:00|12629|12618|12631|12620|12633|12622|12629|12617|536
1685025000000|2023-05-25 14:30:00|12632|12621|12629|12618|12633|12622|12628|12616|459
1685025300000|2023-05-25 14:35:00|12630|12619|12634|12623|12634|12623|12629|12618|549
1685025600000|2023-05-25 14:40:00|12633|12622|12637|12626|12637|12626|12633|12622|336
1685025900000|2023-05-25 14:45:00|12638|12627|12633|12622|12639|12628|12633|12622|307
1685026200000|2023-05-25 14:50:00|12632|12621|12634|12623|12636|12625|12632|12621|163
1685026500000|2023-05-25 14:55:00|12633|12622|12635|12624|12637|12626|12633|12622|274
1685026800000|2023-05-25 15:00:00|12636|12625|12635|12624|12639|12627|12633|12622|279
1685027100000|2023-05-25 15:05:00|12634|12623|12630|12619|12635|12623|12629|12618|486
1685027400000|2023-05-25 15:10:00|12631|12620|12623|12612|12631|12620|12623|12612|739
1685027700000|2023-05-25 15:15:00|12624|12613|12620|12609|12624|12613|12620|12609|585
1685028000000|2023-05-25 15:20:00|12621|12610|12618|12607|12621|12610|12617|12606|335
1685028300000|2023-05-25 15:25:00|12617|12606|12611|12600|12619|12608|12611|12600|740
1685028600000|2023-05-25 15:30:00|12612|12601|12606|12595|12612|12601|12606|12595|431
1685028900000|2023-05-25 15:35:00|12605|12594|12599|12588|12606|12595|12598|12587|528
1685029200000|2023-05-25 15:40:00|12598|12587|12590|12579|12599|12588|12590|12579|524
1685029500000|2023-05-25 15:45:00|12591|12580|12603|12592|12604|12593|12590|12579|435
1685029800000|2023-05-25 15:50:00|12602|12591|12597|12586|12602|12592|12596|12585|181
1685030100000|2023-05-25 15:55:00|12598|12587|12599|12588|12601|12590|12597|12586|96
1685030400000|2023-05-25 16:00:00|12600|12587|12604|12593|12606|12595|12598|12587|550
1685030700000|2023-05-25 16:05:00|12605|12594|12602|12591|12606|12595|12602|12591|129
1685031000000|2023-05-25 16:10:00|12603|12592|12605|12594|12607|12596|12603|12592|151
1685031300000|2023-05-25 16:15:00|12604|12593|12608|12597|12609|12598|12604|12593|89
1685031600000|2023-05-25 16:20:00|12607|12596|12605|12594|12610|12599|12604|12593|177
1685031900000|2023-05-25 16:25:00|12604|12593|12609|12598|12609|12598|12604|12592|114
1685032200000|2023-05-25 16:30:00|12610|12597|12604|12593|12611|12600|12604|12593|244
1685032500000|2023-05-25 16:35:00|12605|12594|12609|12598|12609|12598|12605|12593|75
1685032800000|2023-05-25 16:40:00|12608|12597|12609|12598|12613|12602|12608|12597|74
1685033100000|2023-05-25 16:45:00|12610|12599|12607|12596|12610|12599|12606|12595|36
1685033400000|2023-05-25 16:50:00|12608|12595|12610|12599|12611|12599|12607|12595|65
1685033700000|2023-05-25 16:55:00|12611|12598|12603|12592|12611|12600|12602|12591|278
1685034000000|2023-05-25 17:00:00|12604|12593|12601|12589|12604|12593|12600|12589|120
1685034300000|2023-05-25 17:05:00|12600|12590|12604|12593|12606|12595|12599|12588|249
1685034600000|2023-05-25 17:10:00|12605|12594|12611|12600|12612|12601|12605|12594|140
1685034900000|2023-05-25 17:15:00|12612|12601|12613|12602|12614|12603|12612|12601|82
1685035200000|2023-05-25 17:20:00|12614|12603|12617|12606|12617|12606|12614|12602|94
1685035500000|2023-05-25 17:25:00|12618|12607|12619|12607|12620|12609|12617|12605|94
1685035800000|2023-05-25 17:30:00|12618|12608|12620|12609|12620|12609|12617|12606|129
1685036100000|2023-05-25 17:35:00|12619|12608|12620|12609|12621|12610|12617|12605|92
1685036400000|2023-05-25 17:40:00|12621|12610|12620|12609|12621|12610|12620|12609|110
1685036700000|2023-05-25 17:45:00|12619|12608|12620|12609|12622|12611|12618|12607|56
1685037000000|2023-05-25 17:50:00|12619|12608|12614|12603|12619|12608|12614|12602|62
1685037300000|2023-05-25 17:55:00|12615|12604|12621|12610|12621|12610|12613|12602|72
1685037600000|2023-05-25 18:00:00|12622|12611|12622|12611|12625|12614|12621|12610|202
1685037900000|2023-05-25 18:05:00|12621|12610|12614|12603|12621|12610|12613|12602|85
1685038200000|2023-05-25 18:10:00|12615|12604|12616|12605|12616|12605|12614|12603|104
1685038500000|2023-05-25 18:15:00|12617|12606|12618|12607|12619|12607|12616|12605|68
1685038800000|2023-05-25 18:20:00|12619|12608|12616|12605|12619|12608|12615|12604|110
1685039100000|2023-05-25 18:25:00|12615|12604|12618|12607|12621|12610|12615|12604|141
1685039400000|2023-05-25 18:30:00|12619|12608|12612|12601|12619|12608|12610|12599|78
1685039700000|2023-05-25 18:35:00|12611|12600|12609|12598|12611|12600|12608|12597|135
1685040000000|2023-05-25 18:40:00|12610|12599|12606.5|12596.5|12610|12599|12606|12595|64
1685040300000|2023-05-25 18:45:00|12606|12596|12605.5|12595.5|12607.5|12597.5|12603.5|12593.5|420
1685040600000|2023-05-25 18:50:00|12606|12596|12606.5|12596.5|12609.5|12599.5|12605.5|12595.5|123
1685040900000|2023-05-25 18:55:00|12607|12597|12605.5|12595.5|12607|12597|12604|12594|170
1685041200000|2023-05-25 19:00:00|12606|12596|12609.5|12599.5|12609.5|12599.5|12606|12596|109
1685041500000|2023-05-25 19:05:00|12610|12600|12614|12604|12614|12604|12610|12600|91
1685041800000|2023-05-25 19:10:00|12614.5|12604.5|12613.5|12603.5|12615.5|12605.5|12612.5|12602.5|113
1685042100000|2023-05-25 19:15:00|12613|12603|12610|12600|12613|12603|12609.5|12599.5|110
1685042400000|2023-05-25 19:20:00|12609.5|12599.5|12611.5|12601.5|12613.5|12603.5|12609.5|12599.5|129
1685042700000|2023-05-25 19:25:00|12612|12602|12612.5|12602.5|12614.5|12604.5|12611.5|12601.5|211
1685043000000|2023-05-25 19:30:00|12613|12603|12613|12603|12615.5|12605.5|12611.5|12601.5|116
1685043300000|2023-05-25 19:35:00|12613.5|12603.5|12612.5|12602.5|12614.5|12604.5|12611.5|12601.5|155
1685043600000|2023-05-25 19:40:00|12613|12603|12614|12604|12615|12605|12612.5|12602.5|166
1685043900000|2023-05-25 19:45:00|12613.5|12603.5|12611.5|12601.5|12613.5|12603.5|12610.5|12600.5|306
1685044200000|2023-05-25 19:50:00|12613|12603|12612.5|12602.5|12613.5|12603.5|12611|12601|92
1685044500000|2023-05-25 19:55:00|12613|12603|12611|12601|12613.5|12603.5|12609|12599|223
1685044800000|2023-05-25 20:00:00|12611.5|12601.5|12612|12602|12612|12602|12610.5|12600.5|35
1685045100000|2023-05-25 20:05:00|12612.5|12602.5|12614|12604|12614|12604|12612.5|12602.5|172
1685045400000|2023-05-25 20:10:00|12613.5|12603.5|12615|12605|12615|12605|12613.5|12603.5|88
1685045700000|2023-05-25 20:15:00|12614.5|12604.5|12616|12606|12616|12606|12613.5|12603.5|141
1685046000000|2023-05-25 20:20:00|||||||||3
1685046300000|2023-05-25 20:25:00|12616.5|12606.5|12616|12606|12616.5|12606.5|12616|12606|13
1685046600000|2023-05-25 20:30:00|12615.5|12605.5|12616|12606|12616|12606|12615.5|12605.5|13
1685046900000|2023-05-25 20:35:00|||||||||22
1685047200000|2023-05-25 20:40:00|12616.5|12606.5|12616.5|12606.5|12618|12608|12615.5|12605.5|49
1685047500000|2023-05-25 20:45:00|12616|12606|12619|12609|12619|12609|12616|12606|124
1685047800000|2023-05-25 20:50:00|12618.5|12608.5|12617.5|12607.5|12618.5|12608.5|12617.5|12607.5|11
1685048100000|2023-05-25 20:55:00|12616.5|12606.5|12616.5|12606.5|12616.5|12606.5|12616|12606|45
1685048400000|2023-05-25 21:00:00|12615.5|12605.5|12620|12610|12620|12610|12615.5|12605.5|47
1685048700000|2023-05-25 21:05:00|12617.5|12607.5|12617.5|12607.5|12617.5|12607.5|12616.5|12606.5|22
1685049000000|2023-05-25 21:10:00|12617|12607|12617|12607|12617.5|12607.5|12616.5|12606.5|2
1685049300000|2023-05-25 21:15:00|12624.1|12600.1|12620.2|12596.2|12624.1|12600.1|12620.2|12596.2|0
1685049600000|2023-05-25 21:20:00|12620.5|12596.5|12620.2|12596.2|12620.6|12596.6|12620.2|12596.2|0
1685049900000|2023-05-25 21:25:00|12620.3|12596.3|12620.4|12596.4|12620.4|12596.4|12619.8|12595.8|0
1685050200000|2023-05-25 21:30:00|12621.3|12597.3|12621.5|12597.5|12622|12598|12621.3|12597.3|0
1685050500000|2023-05-25 21:35:00|12621.4|12597.4|12619.6|12595.6|12621.4|12597.4|12619.6|12595.6|0
1685050800000|2023-05-25 21:40:00|12619.2|12595.2|12620.4|12596.4|12620.4|12596.4|12619.2|12595.2|0
1685051100000|2023-05-25 21:45:00|12620.6|12596.6|12620.8|12596.8|12621.2|12597.2|12620.2|12596.2|0
1685051400000|2023-05-25 21:50:00|12620.7|12596.7|12621.7|12597.7|12621.7|12597.7|12620.6|12596.6|0
1685051700000|2023-05-25 21:55:00|12622.1|12598.1|12621.5|12597.5|12622.1|12598.1|12620.9|12596.9|0
1685052000000|2023-05-25 22:00:00|12621.6|12597.6|12625.4|12601.4|12626.9|12602.9|12621.2|12597.2|0
1685052300000|2023-05-25 22:05:00|12625|12601|12624.4|12600.4|12625|12601|12623.9|12599.9|0
1685052600000|2023-05-25 22:10:00|12624.6|12600.6|12623.4|12599.4|12624.9|12600.9|12623.4|12599.4|0
1685052900000|2023-05-25 22:15:00|12623.2|12599.2|12617.4|12593.4|12623.2|12599.2|12613.9|12589.9|0
1685053200000|2023-05-25 22:20:00|12618.3|12594.3|12618.4|12594.4|12619.4|12595.4|12616.9|12592.9|0
1685053500000|2023-05-25 22:25:00|12618.2|12594.2|12621.9|12597.9|12622.4|12598.4|12617.9|12593.9|0
1685053800000|2023-05-25 22:30:00|12622.1|12598.1|12619.4|12595.4|12622.4|12598.4|12618.9|12594.9|0
1685054100000|2023-05-25 22:35:00|12616.7|12592.7|12617.9|12593.9|12618.4|12594.4|12616.4|12592.4|0
1685054400000|2023-05-25 22:40:00|12618.1|12594.1|12619.9|12595.9|12619.9|12595.9|12618.1|12594.1|0
1685054700000|2023-05-25 22:45:00|12619.7|12595.7|12618.9|12594.9|12619.9|12595.9|12618.4|12594.4|0
1685055000000|2023-05-25 22:50:00|12618.7|12594.7|12620.9|12596.9|12620.9|12596.9|12618.7|12594.7|0
1685055300000|2023-05-25 22:55:00|12620.7|12596.7|12619.9|12595.9|12620.9|12596.9|12618.4|12594.4|0
1685055600000|2023-05-25 23:00:00|12619.7|12595.7|12617.4|12593.4|12620.7|12596.7|12616.9|12592.9|0
1685055900000|2023-05-25 23:05:00|12617.9|12593.9|12617.4|12593.4|12618.9|12594.9|12616.9|12592.9|0
1685056200000|2023-05-25 23:10:00|12617.2|12593.2|12613.4|12589.4|12617.4|12593.4|12612.4|12588.4|0
1685056500000|2023-05-25 23:15:00|12613.6|12589.6|12613.4|12589.4|12614.9|12590.9|12613.4|12589.4|0
1685056800000|2023-05-25 23:20:00|12613.9|12589.9|12614.9|12590.9|12615.4|12591.4|12613.9|12589.9|0
1685057100000|2023-05-25 23:25:00|12614|12590|12614.4|12590.4|12614.4|12590.4|12612.9|12588.9|0
1685057400000|2023-05-25 23:30:00|12614.2|12590.2|12612.8|12588.8|12614.9|12590.9|12611.9|12587.9|0
1685057700000|2023-05-25 23:35:00|12613|12589|12612.8|12588.8|12613.8|12589.8|12612.3|12588.3|0
1685058000000|2023-05-25 23:40:00|12613|12589|12612.8|12588.8|12613.3|12589.3|12611.8|12587.8|0
1685058300000|2023-05-25 23:45:00|12612.6|12588.6|12613.2|12589.2|12614.7|12590.7|12611.8|12587.8|0
1685058600000|2023-05-25 23:50:00|12612.7|12588.7|12618.1|12594.1|12618.4|12594.4|12612.2|12588.2|0
1685058900000|2023-05-25 23:55:00|12618.3|12594.3|12617.4|12593.4|12618.6|12594.6|12617.4|12593.4|0
1685059200000|2023-05-26 00:00:00|12617.8|12593.8|12617.4|12593.4|12618.9|12594.9|12616.9|12592.9|0
1685059500000|2023-05-26 00:05:00|12617.1|12593.1|12617.9|12593.9|12617.9|12593.9|12613.9|12589.9|0
1685059800000|2023-05-26 00:10:00|12617.7|12593.7|12619|12595|12619.9|12595.9|12617.2|12593.2|0
1685060100000|2023-05-26 00:15:00|12618.5|12594.5|12615.7|12591.7|12619|12595|12615|12591|0
1685060400000|2023-05-26 00:20:00|12615.2|12591.2|12617.9|12593.9|12617.9|12593.9|12614.3|12590.3|0
1685060700000|2023-05-26 00:25:00|12618.1|12594.1|12618.8|12594.8|12619.4|12595.4|12617.6|12593.6|0
1685061000000|2023-05-26 00:30:00|12618.3|12594.3|12616.6|12592.6|12618.3|12594.3|12616.3|12592.3|0
1685061300000|2023-05-26 00:35:00|12616.3|12592.3|12618.3|12594.3|12618.8|12594.8|12615.7|12591.7|0
1685061600000|2023-05-26 00:40:00|12618.5|12594.5|12617.4|12593.4|12619.4|12595.4|12617.4|12593.4|0
1685061900000|2023-05-26 00:45:00|12617|12593|12617|12593|12617.9|12593.9|12616.5|12592.5|0
1685062200000|2023-05-26 00:50:00|12616.7|12592.7|12618.3|12594.3|12618.3|12594.3|12615.4|12591.4|0
1685062500000|2023-05-26 00:55:00|12618.1|12594.1|12620.5|12596.5|12620.5|12596.5|12617.4|12593.4|0
1685062800000|2023-05-26 01:00:00|12624.5|12614.5|12630.5|12620.5|12635|12625|12621.5|12611.5|3842
1685063100000|2023-05-26 01:05:00|12630|12620|12626.5|12616.5|12631.5|12621.5|12623.5|12613.5|989
1685063400000|2023-05-26 01:10:00|12626|12616|12618|12608|12626.5|12616.5|12616|12606|3829
1685063700000|2023-05-26 01:15:00|12618.5|12608.5|12626.5|12616.5|12635.5|12625.5|12618|12608|5942
1685064000000|2023-05-26 01:20:00|12625|12615|12615.5|12605.5|12627|12617|12610.5|12600.5|1917
1685064300000|2023-05-26 01:25:00|12614|12604|12624.5|12614.5|12627|12617|12608|12598|6943
1685064600000|2023-05-26 01:30:00|12630.5|12620.5|12631.5|12621.5|12640.5|12630.5|12601.5|12591.5|19203
1685064900000|2023-05-26 01:35:00|12631|12621|12630.5|12620.5|12649.5|12639.5|12621.5|12611.5|8185
1685065200000|2023-05-26 01:40:00|12631.5|12621.5|12640|12630|12645|12635|12620.5|12610.5|6483
1685065500000|2023-05-26 01:45:00|12641|12631|12616|12606|12641|12631|12614|12604|10506
1685065800000|2023-05-26 01:50:00|12614|12604|12601|12591|12622|12612|12599|12589|8086
1685066100000|2023-05-26 01:55:00|12602|12592|12602|12592|12608|12598|12594|12584|5164
1685066400000|2023-05-26 02:00:00|12601|12591|12606|12596|12611|12601|12589|12579|7391
1685066700000|2023-05-26 02:05:00|12611|12601|12608|12598|12620|12610|12607|12597|4357
1685067000000|2023-05-26 02:10:00|12607|12597|12594|12584|12607|12597|12591|12581|6870
1685067300000|2023-05-26 02:15:00|12593|12583|12606|12596|12610|12600|12582|12572|6081
1685067600000|2023-05-26 02:20:00|12603|12593|12580|12570|12606|12596|12573|12563|5528
1685067900000|2023-05-26 02:25:00|12579|12569|12560|12550|12580|12570|12550|12540|5950
1685068200000|2023-05-26 02:30:00|12562|12552|12553|12543|12571|12561|12549|12539|4411
1685068500000|2023-05-26 02:35:00|12552|12542|12541|12531|12554|12544|12528|12518|7858
1685068800000|2023-05-26 02:40:00|12539|12529|12542|12532|12547|12537|12521|12511|4460
1685069100000|2023-05-26 02:45:00|12541|12531|12537|12527|12544|12534|12524|12514|4207
1685069400000|2023-05-26 02:50:00|12538|12528|12530|12520|12545|12535|12530|12520|3520
1685069700000|2023-05-26 02:55:00|12528|12518|12530|12520|12540|12530|12518|12508|2988
1685070000000|2023-05-26 03:00:00|12529|12519|12529|12519|12539|12529|12519|12509|3316
1685070300000|2023-05-26 03:05:00|12528|12518|12517|12507|12537|12527|12517|12507|2606
1685070600000|2023-05-26 03:10:00|12518|12508|12512|12502|12529|12519|12510|12500|3561
1685070900000|2023-05-26 03:15:00|12511|12501|12527|12517|12529|12519|12509|12499|4107
1685071200000|2023-05-26 03:20:00|12526|12516|12558|12548|12559|12549|12526|12516|3851
1685071500000|2023-05-26 03:25:00|12559|12549|12572|12562|12575|12565|12550|12540|3768
1685071800000|2023-05-26 03:30:00|12568|12558|12564|12554|12569|12559|12558|12548|3218
1685072100000|2023-05-26 03:35:00|12563|12553|12563|12553|12563|12553|12558|12548|1254
1685072400000|2023-05-26 03:40:00|12564|12554|12563|12553|12566|12556|12562|12552|1066
1685072700000|2023-05-26 03:45:00|12565|12555|12571|12561|12571|12561|12565|12555|1114
1685073000000|2023-05-26 03:50:00|12572|12562|12584|12574|12590|12580|12572|12562|3646
1685073300000|2023-05-26 03:55:00|12583|12573|12579|12569|12586|12576|12575|12565|3376
1685073600000|2023-05-26 04:00:00|12581|12571|12581|12571|12583|12573|12579|12569|1008
1685073900000|2023-05-26 04:05:00|12580|12570|12578|12568|12581|12571|12577|12567|1434
1685074200000|2023-05-26 04:10:00|12577|12567|12577|12567|12579|12569|12575|12565|681
1685074500000|2023-05-26 04:15:00|12576|12566|12575|12565|12577|12567|12575|12565|1772
1685074800000|2023-05-26 04:20:00|12574|12564|12576|12566|12577|12567|12574|12564|915
1685075100000|2023-05-26 04:25:00|12575|12565|12575|12565|12578|12568|12575|12565|1069
1685075400000|2023-05-26 04:30:00|12577|12567|12572|12562|12578|12568|12570|12560|2806
1685075700000|2023-05-26 04:35:00|12571|12561|12571|12561|12573|12563|12571|12561|822
1685076000000|2023-05-26 04:40:00|12572|12562|12578|12568|12578|12568|12570|12560|3491
1685076300000|2023-05-26 04:45:00|12579|12569|12581|12571|12582|12572|12575|12565|779
1685076600000|2023-05-26 04:50:00|12582|12572|12584|12574|12585|12575|12580|12570|1011
1685076900000|2023-05-26 04:55:00|12583|12573|12582|12572|12585|12575|12581|12571|1303
1685077200000|2023-05-26 05:00:00|12583|12573|12601|12591|12607|12597|12583|12573|6865
1685077500000|2023-05-26 05:05:00|12604|12594|12599|12589|12616|12606|12588|12578|7804
1685077800000|2023-05-26 05:10:00|12598|12588|12624|12614|12626|12616|12594|12584|4027
1685078100000|2023-05-26 05:15:00|12625|12615|12596|12586|12628|12618|12595|12585|5301
1685078400000|2023-05-26 05:20:00|12597|12587|12622|12612|12629|12619|12595|12585|4356
1685078700000|2023-05-26 05:25:00|12621|12611|12638|12628|12649|12639|12614|12604|5533
1685079000000|2023-05-26 05:30:00|12639|12629|12632|12622|12645|12635|12626|12616|4852
1685079300000|2023-05-26 05:35:00|12631|12621|12622|12612|12653|12643|12618|12608|5896
1685079600000|2023-05-26 05:40:00|12621|12611|12608|12598|12624|12614|12607|12597|3071
1685079900000|2023-05-26 05:45:00|12609|12599|12624|12614|12629|12619|12607|12597|7088
1685080200000|2023-05-26 05:50:00|12625|12615|12613|12603|12642|12632|12609|12599|6077
1685080500000|2023-05-26 05:55:00|12615|12605|12622|12612|12622|12612|12601|12591|7084
1685080800000|2023-05-26 06:00:00|12621|12611|12615|12605|12622|12612|12606|12596|5483
1685081100000|2023-05-26 06:05:00|12616|12606|12630|12620|12636|12626|12613|12603|3713
1685081400000|2023-05-26 06:10:00|12629|12619|12632|12622|12633|12623|12622|12612|2255
1685081700000|2023-05-26 06:15:00|12631|12621|12627|12617|12638|12628|12616|12606|2986
1685082000000|2023-05-26 06:20:00|12628|12618|12638|12628|12653|12643|12625|12615|4939
1685082300000|2023-05-26 06:25:00|12637|12627|12639|12629|12649|12639|12635|12625|3561
1685082600000|2023-05-26 06:30:00|12638|12628|12640|12630|12653|12643|12638|12628|6591
1685082900000|2023-05-26 06:35:00|12641|12631|12633|12623|12644|12634|12631|12621|4745
1685083200000|2023-05-26 06:40:00|12634|12624|12628|12618|12635|12625|12624|12614|4921
1685083500000|2023-05-26 06:45:00|12629|12619|12617|12607|12633|12623|12616|12606|4351
1685083800000|2023-05-26 06:50:00|12618|12608|12615|12605|12620|12610|12607|12597|5071
1685084100000|2023-05-26 06:55:00|12614|12604|12618|12608|12620|12610|12611|12601|3886
1685084400000|2023-05-26 07:00:00|12619|12607|12616|12605|12622|12610|12614|12603|1095
1685084700000|2023-05-26 07:05:00|12617|12606|12626|12615|12626|12615|12616|12604|798
1685085000000|2023-05-26 07:10:00|12627|12616|12631|12620|12633|12622|12625|12614|608
1685085300000|2023-05-26 07:15:00|12632|12621|12630|12619|12633|12622|12628|12617|1341
1685085600000|2023-05-26 07:20:00|12631|12620|12633|12622|12634|12623|12629|12618|454
1685085900000|2023-05-26 07:25:00|12632|12621|12633|12622|12635|12624|12631|12620|255
1685086200000|2023-05-26 07:30:00|12632|12621|12635|12624|12637|12626|12632|12620|538
1685086500000|2023-05-26 07:35:00|12636|12625|12636|12624|12637|12626|12634|12622|987
1685086800000|2023-05-26 07:40:00|12637|12625|12630|12619|12639|12627|12625|12614|456
1685087100000|2023-05-26 07:45:00|12631|12620|12633|12621|12637|12626|12627|12615|513
1685087400000|2023-05-26 07:50:00|12632|12622|12639|12627|12639|12628|12632|12622|342
1685087700000|2023-05-26 07:55:00|12638|12626|12639|12628|12640|12629|12636|12625|897
1685088000000|2023-05-26 08:00:00|12632|12621|12631|12619|12632|12621|12627|12616|401
1685088300000|2023-05-26 08:05:00|12630|12618|12631|12619|12635|12624|12629|12617|553
1685088600000|2023-05-26 08:10:00|12630|12620|12632|12620|12633|12622|12630|12619|804
1685088900000|2023-05-26 08:15:00|12631|12619|12629|12617|12634|12623|12629|12617|1059
1685089200000|2023-05-26 08:20:00|12628|12616|12630|12618|12630|12619|12626|12614|1220
1685089500000|2023-05-26 08:25:00|12629|12619|12621|12608|12630|12619|12621|12608|790
1685089800000|2023-05-26 08:30:00|12631|12607|12627.6|12603.6|12632|12608|12627.2|12603.2|0
1685090100000|2023-05-26 08:35:00|12627.4|12603.4|12625|12601|12627.7|12603.7|12622.6|12598.6|1205
1685090400000|2023-05-26 08:40:00|12625.5|12601.5|12630.5|12606.5|12631|12607|12625.2|12601.2|0
1685090700000|2023-05-26 08:45:00|12631|12607|12632.3|12608.3|12633.8|12609.8|12631|12607|0
1685091000000|2023-05-26 08:50:00|12632.1|12608.1|12632.1|12608.1|12632.7|12608.7|12629.4|12605.4|0
1685091300000|2023-05-26 08:55:00|12631.2|12607.2|12630.1|12606.1|12634.1|12610.1|12629.2|12605.2|0
1685091600000|2023-05-26 09:00:00|12623|12611|12626|12615|12626|12615|12622|12611|454
1685091900000|2023-05-26 09:05:00|12625|12613|12626|12615|12632|12620|12625|12613|828
1685092200000|2023-05-26 09:10:00|12627|12614|12621|12609|12627|12615|12620|12609|36
1685092500000|2023-05-26 09:15:00|12620|12610|12619|12607|12624|12613|12619|12607|70
1685092800000|2023-05-26 09:20:00|12618|12606|12616|12604|12618|12606|12612|12601|152
1685093100000|2023-05-26 09:25:00|12617|12605|12617|12605|12617|12605|12617|12604|67
1685093400000|2023-05-26 09:30:00|12618|12606|12617|12606|12621|12609|12617|12605|781
1685093700000|2023-05-26 09:35:00|12618|12607|12621|12609|12621|12609|12617|12606|424
1685094000000|2023-05-26 09:40:00|12623|12612|12624|12612|12624|12613|12622|12610|296
1685094300000|2023-05-26 09:45:00|12623|12613|12622|12611|12624|12613|12621|12610|77
1685094600000|2023-05-26 09:50:00|12620|12610|12620|12608|12620|12611|12619|12607|141
1685094900000|2023-05-26 09:55:00|12621|12609|12620|12609|12621|12609|12620|12608|142
1685095200000|2023-05-26 10:00:00|12619|12608|12615|12604|12619|12608|12615|12603|250
1685095500000|2023-05-26 10:05:00|12613|12603|12616|12605|12616|12605|12613|12602|302
1685095800000|2023-05-26 10:10:00|12617|12604|12614|12603|12619|12608|12614|12603|265
1685096100000|2023-05-26 10:15:00|12616|12604|12619|12608|12619|12608|12615|12604|306
1685096400000|2023-05-26 10:20:00|12620|12607|12622|12610|12622|12610|12620|12607|152
1685096700000|2023-05-26 10:25:00|12623|12611|12623|12612|12624|12612|12623|12611|68
1685097000000|2023-05-26 10:30:00|12624|12613|12629|12618|12629|12618|12624|12613|141
1685097300000|2023-05-26 10:35:00|12630|12617|12629|12618|12630|12618|12627|12616|179
1685097600000|2023-05-26 10:40:00|12630|12619|12629|12618|12630|12619|12628|12617|167
1685097900000|2023-05-26 10:45:00|12630|12619|12630|12618|12631|12620|12629|12617|141
1685098200000|2023-05-26 10:50:00|12629|12619|12629|12618|12630|12619|12628|12617|113
1685098500000|2023-05-26 10:55:00|12628|12617|12625|12614|12628|12617|12625|12614|65
1685098800000|2023-05-26 11:00:00|12624|12613|12620|12609|12624|12613|12620|12609|110
1685099100000|2023-05-26 11:05:00|12619|12608|12620|12609|12620|12609|12617|12605|77
1685099400000|2023-05-26 11:10:00|12621|12608|12619|12608|12621|12609|12617|12606|63
1685099700000|2023-05-26 11:15:00|12618|12607|12617|12606|12619|12608|12616|12605|51
1685100000000|2023-05-26 11:20:00|12618|12605|12617|12606|12618|12606|12617|12605|328
1685100300000|2023-05-26 11:25:00|12618|12605|12616|12605|12618|12606|12616|12604|54
1685100600000|2023-05-26 11:30:00|12617|12606|12617|12606|12618|12606|12616|12604|43
1685100900000|2023-05-26 11:35:00|12616|12605|12616|12605|12617|12606|12616|12605|28
1685101200000|2023-05-26 11:40:00|12617|12604|12615|12604|12617|12604|12615|12604|117
1685101500000|2023-05-26 11:45:00|12616|12605|12616|12605|12617|12606|12615|12605|140
1685101800000|2023-05-26 11:50:00|12617|12606|12616|12605|12622|12611|12616|12605|216
1685102100000|2023-05-26 11:55:00|12617|12606|12617|12606|12618|12607|12616|12605|57
1685102400000|2023-05-26 12:00:00|12618|12605|12616|12605|12618|12606|12615|12604|95
1685102700000|2023-05-26 12:05:00|12615|12604|12614|12603|12616|12604|12614|12603|77
1685103000000|2023-05-26 12:10:00|12613|12602|12611|12599|12614|12602|12610|12599|65
1685103300000|2023-05-26 12:15:00|12610|12600|12608|12597|12611|12600|12608|12597|28
1685103600000|2023-05-26 12:20:00|12609|12598|12608|12596|12610|12599|12607|12596|43
1685103900000|2023-05-26 12:25:00|12609|12597|12610|12598|12614|12603|12608|12596|178
1685104200000|2023-05-26 12:30:00|12609|12599|12604|12593|12611|12599|12602|12591|151
1685104500000|2023-05-26 12:35:00|12603|12592|12599|12587|12606|12595|12596|12585|180
1685104800000|2023-05-26 12:40:00|12597|12586|12598|12587|12602|12591|12597|12586|74
1685105100000|2023-05-26 12:45:00|12597|12586|12604|12593|12606|12595|12597|12585|111
1685105400000|2023-05-26 12:50:00|12605|12594|12603|12591|12606|12595|12601|12590|11
1685105700000|2023-05-26 12:55:00|12604|12592|12605|12594|12606|12595|12603|12591|198
1685106000000|2023-05-26 13:00:00|12606|12595|12609|12597|12609|12597|12605|12594|30
1685106300000|2023-05-26 13:05:00|12608|12598|12605|12593|12608|12598|12601|12590|102
1685106600000|2023-05-26 13:10:00|12606|12594|12606|12594|12608|12596|12606|12594|39
1685106900000|2023-05-26 13:15:00|12607|12595|12601|12590|12607|12595|12601|12590|28
1685107200000|2023-05-26 13:20:00|12602|12591|12595|12583|12602|12591|12595|12583|105
1685107500000|2023-05-26 13:25:00|12594|12584|12593|12581|12596|12584|12592|12581|153
1685107800000|2023-05-26 13:30:00|12594|12582|12605|12593|12611|12599|12594|12582|910
1685108100000|2023-05-26 13:35:00|12604|12592|12626|12614|12626|12614|12603|12591|674
1685108400000|2023-05-26 13:40:00|12627|12615|12642|12631|12643|12632|12627|12615|617
1685108700000|2023-05-26 13:45:00|12644|12630|12646|12634|12659|12648|12644|12630|886
1685109000000|2023-05-26 13:50:00|12645|12635|12650|12638|12650|12638|12642|12631|368
1685109300000|2023-05-26 13:55:00|12649|12639|12644|12633|12649|12639|12641|12630|460
1685109600000|2023-05-26 14:00:00|12645|12634|12658|12646|12658|12647|12645|12634|480
1685109900000|2023-05-26 14:05:00|12657|12645|12664|12653|12667|12655|12654|12642|659
1685110200000|2023-05-26 14:10:00|12665|12654|12660|12649|12666|12655|12658|12647|204
1685110500000|2023-05-26 14:15:00|12661|12650|12669|12658|12669|12658|12659|12647|617
1685110800000|2023-05-26 14:20:00|12670|12659|12673|12662|12675|12663|12669|12658|230
1685111100000|2023-05-26 14:25:00|12674|12663|12670|12658|12678|12667|12669|12658|294
1685111400000|2023-05-26 14:30:00|12669|12659|12666|12655|12669|12659|12660|12649|802
1685111700000|2023-05-26 14:35:00|12667|12654|12666|12655|12667|12656|12662|12651|309
1685112000000|2023-05-26 14:40:00|12667|12656|12670|12658|12675|12663|12667|12656|937
1685112300000|2023-05-26 14:45:00|12671|12659|12674|12663|12676|12665|12671|12658|699
1685112600000|2023-05-26 14:50:00|12672|12661|12672|12661|12672|12661|12667|12656|178
1685112900000|2023-05-26 14:55:00|12671|12660|12671|12660|12674|12662|12669|12658|555
1685113200000|2023-05-26 15:00:00|12670|12659|12664|12652|12674|12662|12664|12652|44
1685113500000|2023-05-26 15:05:00|12663|12651|12666|12654|12666|12654|12659|12648|107
1685113800000|2023-05-26 15:10:00|12665|12653|12663|12652|12666|12654|12659|12647|298
1685114100000|2023-05-26 15:15:00|12662|12651|12658|12646|12662|12651|12657|12646|54
1685114400000|2023-05-26 15:20:00|12659|12647|12654|12643|12660|12648|12650|12639|433
1685114700000|2023-05-26 15:25:00|12655|12642|12655|12643|12657|12646|12653|12642|106
1685115000000|2023-05-26 15:30:00|12654|12644|12655|12644|12656|12645|12653|12642|107
1685115300000|2023-05-26 15:35:00|12657|12643|12653|12642|12657|12646|12652|12641|523
1685115600000|2023-05-26 15:40:00|12652|12641|12655|12644|12655|12644|12651|12640|455
1685115900000|2023-05-26 15:45:00|12656|12645|12662|12651|12662|12651|12656|12645|223
1685116200000|2023-05-26 15:50:00|12663|12652|12663|12651|12664|12653|12662|12651|58
1685116500000|2023-05-26 15:55:00|12664|12652|12664|12652|12666|12654|12663|12652|37
1685116800000|2023-05-26 16:00:00|12663|12653|12664|12652|12664|12653|12662|12651|83
1685117100000|2023-05-26 16:05:00|12663|12651|12665|12653|12665|12654|12663|12651|173
1685117400000|2023-05-26 16:10:00|12664|12654|12660|12649|12665|12654|12660|12649|40
1685117700000|2023-05-26 16:15:00|12661|12650|12660|12649|12662|12651|12660|12648|70
1685118000000|2023-05-26 16:20:00|12661|12650|12662|12651|12664|12653|12661|12650|33
1685118300000|2023-05-26 16:25:00|12663|12653|12667|12655|12667|12655|12663|12652|174
1685118600000|2023-05-26 16:30:00|12668|12656|12669|12657|12669|12657|12667|12656|134
1685118900000|2023-05-26 16:35:00|12670|12658|12672|12661|12674|12663|12670|12658|430
1685119200000|2023-05-26 16:40:00|12671|12660|12668|12657|12671|12660|12668|12657|57
1685119500000|2023-05-26 16:45:00|12669|12658|12669|12657|12671|12660|12667|12656|177
1685119800000|2023-05-26 16:50:00|12668|12658|12669|12658|12672|12660|12668|12657|136
1685120100000|2023-05-26 16:55:00|12670|12659|12673|12662|12673|12662|12670|12658|132
1685120400000|2023-05-26 17:00:00|12672|12661|12670|12659|12673|12661|12670|12659|141
1685120700000|2023-05-26 17:05:00|12671|12660|12671|12660|12672|12661|12671|12659|123
1685121000000|2023-05-26 17:10:00|12672|12659|12673|12661|12673|12661|12672|12659|142
1685121300000|2023-05-26 17:15:00|12672|12662|12668|12657|12672|12662|12667|12656|121
1685121600000|2023-05-26 17:20:00|12669|12658|12670|12659|12670|12659|12668|12657|123
1685121900000|2023-05-26 17:25:00|12669|12658|12669|12657|12670|12658|12667|12656|342
1685122200000|2023-05-26 17:30:00|12668|12658|12669|12658|12670|12658|12668|12657|116
1685122500000|2023-05-26 17:35:00|12670|12659|12669|12658|12670|12659|12669|12657|62
1685122800000|2023-05-26 17:40:00|12670|12657|12663|12652|12670|12657|12663|12652|204
1685123100000|2023-05-26 17:45:00|12662|12651|12663|12651|12663|12652|12661|12649|394
1685123400000|2023-05-26 17:50:00|12664|12652|12663|12652|12664|12653|12662|12651|283
1685123700000|2023-05-26 17:55:00|12664|12651|12659|12648|12664|12651|12659|12648|546
1685124000000|2023-05-26 18:00:00|12660|12649|12661|12649|12661|12650|12660|12648|126
1685124300000|2023-05-26 18:05:00|12662|12650|12659|12648|12662|12650|12659|12648|213
1685124600000|2023-05-26 18:10:00|12660|12649|12661|12650|12661|12650|12658|12647|191
1685124900000|2023-05-26 18:15:00|12662|12649|12662|12650|12662|12651|12662|12649|250
1685125200000|2023-05-26 18:20:00|12663|12652|12665|12654|12665|12654|12663|12651|64
1685125500000|2023-05-26 18:25:00|12666|12655|12667|12656|12667|12656|12665|12654|126
1685125800000|2023-05-26 18:30:00|12668|12657|12668|12656|12669|12658|12667|12656|104
1685126100000|2023-05-26 18:35:00|12669|12657|12668|12656|12670|12658|12668|12656|58
1685126400000|2023-05-26 18:40:00|12667|12657|12665|12655|12667|12657|12665|12654|37
1685126700000|2023-05-26 18:45:00|12664.5|12654.5|12665.5|12655.5|12665.5|12655.5|12664.5|12654.5|66
1685127000000|2023-05-26 18:50:00|12665|12655|12666.5|12656.5|12666.5|12656.5|12665|12655|47
1685127300000|2023-05-26 18:55:00|12666|12656|12662|12652|12666.5|12656.5|12660.5|12650.5|91
1685127600000|2023-05-26 19:00:00|12661.5|12651.5|12667|12657|12668.5|12658.5|12661.5|12651.5|104
1685127900000|2023-05-26 19:05:00|12666|12656|12665|12655|12666|12656|12665|12655|37
1685128200000|2023-05-26 19:10:00|12665.5|12655.5|12665.5|12655.5|12665.5|12655.5|12664.5|12654.5|94
1685128500000|2023-05-26 19:15:00|12666.5|12656.5|12666.5|12656.5|12669|12659|12665.5|12655.5|416
1685128800000|2023-05-26 19:20:00|12667|12657|12666|12656|12668.5|12658.5|12666|12656|115
1685129100000|2023-05-26 19:25:00|12665.5|12655.5|12666|12656|12667|12657|12665|12655|74
1685129400000|2023-05-26 19:30:00|12666.5|12656.5|12666|12656|12666.5|12656.5|12664.5|12654.5|7
1685129700000|2023-05-26 19:35:00|12665.5|12655.5|12665.5|12655.5|12666.5|12656.5|12664.5|12654.5|53
1685130000000|2023-05-26 19:40:00|12665|12655|12667.5|12657.5|12668.5|12658.5|12664.5|12654.5|60
1685130300000|2023-05-26 19:45:00|12667|12657|12665|12655|12668.5|12658.5|12664|12654|60
1685130600000|2023-05-26 19:50:00|12664.5|12654.5|12664|12654|12664.5|12654.5|12662|12652|64
1685130900000|2023-05-26 19:55:00|12664.5|12654.5|12667|12657|12667|12657|12661|12651|115
1685131200000|2023-05-26 20:00:00|12666.5|12656.5|12667|12657|12668|12658|12665.5|12655.5|35
1685131500000|2023-05-26 20:05:00|12666|12656|12666.5|12656.5|12666.5|12656.5|12666|12656|37
1685131800000|2023-05-26 20:10:00|12667.5|12657.5|12671.5|12661.5|12671.5|12661.5|12667.5|12657.5|8
1685132100000|2023-05-26 20:15:00|12672|12662|12669|12659|12672|12662|12669|12659|30
1685132400000|2023-05-26 20:20:00|12668.5|12658.5|12669|12659|12669|12659|12668|12658|14
1685132700000|2023-05-26 20:25:00|12668.5|12658.5|12670|12660|12670.5|12660.5|12668|12658|19
1685133000000|2023-05-26 20:30:00|12669.5|12659.5|12670.5|12660.5|12670.5|12660.5|12669.5|12659.5|66
1685133300000|2023-05-26 20:35:00|12671|12661|12671|12661|12671|12661|12668|12658|90
1685133600000|2023-05-26 20:40:00|12670.5|12660.5|12671|12661|12671|12661|12670.5|12660.5|68
1685133900000|2023-05-26 20:45:00|12670|12660|12671|12661|12671.5|12661.5|12669.5|12659.5|52
1685134200000|2023-05-26 20:50:00|12671.5|12661.5|12673.5|12663.5|12673.5|12663.5|12671|12661|141
1685134500000|2023-05-26 20:55:00|12674|12664|12674.5|12664.5|12680.5|12670.5|12672|12662|331
1685311200000|2023-05-28 22:00:00|12712.7|12688.7|12717.5|12693.5|12723.8|12699.8|12711.8|12687.8|0
1685311500000|2023-05-28 22:05:00|12717.9|12693.9|12712.9|12688.9|12721|12697|12710.7|12686.7|0
1685311800000|2023-05-28 22:10:00|12713.2|12689.2|12710.9|12686.9|12715.7|12691.7|12709.7|12685.7|0
1685312100000|2023-05-28 22:15:00|12710.5|12686.5|12710.3|12686.3|12712.4|12688.4|12707.5|12683.5|0
1685312400000|2023-05-28 22:20:00|12709.9|12685.9|12713.3|12689.3|12716|12692|12709.8|12685.8|0
1685312700000|2023-05-28 22:25:00|12713.8|12689.8|12712.8|12688.8|12713.8|12689.8|12710.8|12686.8|0
1685313000000|2023-05-28 22:30:00|12713|12689|12710.3|12686.3|12714.8|12690.8|12709.4|12685.4|0
1685313300000|2023-05-28 22:35:00|12710.1|12686.1|12706.4|12682.4|12710.1|12686.1|12705.7|12681.7|0
1685313600000|2023-05-28 22:40:00|12706.6|12682.6|12704.4|12680.4|12707.7|12683.7|12703.7|12679.7|0
1685313900000|2023-05-28 22:45:00|12703.9|12679.9|12702.4|12678.4|12704.1|12680.1|12701.4|12677.4|0
1685314200000|2023-05-28 22:50:00|12702.6|12678.6|12703.4|12679.4|12705.3|12681.3|12702.4|12678.4|0
1685314500000|2023-05-28 22:55:00|12703.8|12679.8|12704.4|12680.4|12704.8|12680.8|12702.9|12678.9|0
1685314800000|2023-05-28 23:00:00|12704.8|12680.8|12704|12680|12704.8|12680.8|12703|12679|0
1685315100000|2023-05-28 23:05:00|12704.2|12680.2|12703.5|12679.5|12705.5|12681.5|12703.2|12679.2|0
1685315400000|2023-05-28 23:10:00|12703.9|12679.9|12705.5|12681.5|12707|12683|12703.5|12679.5|0
1685315700000|2023-05-28 23:15:00|12705.2|12681.2|12706.1|12682.1|12706.4|12682.4|12703|12679|0
1685316000000|2023-05-28 23:20:00|12706.6|12682.6|12705.6|12681.6|12707.1|12683.1|12705.6|12681.6|0
1685316300000|2023-05-28 23:25:00|12705.4|12681.4|12704.6|12680.6|12705.6|12681.6|12704.1|12680.1|0
1685316600000|2023-05-28 23:30:00|12704.4|12680.4|12706.4|12682.4|12706.9|12682.9|12704.1|12680.1|0
1685316900000|2023-05-28 23:35:00|12706.6|12682.6|12705.9|12681.9|12707.9|12683.9|12705.9|12681.9|0
1685317200000|2023-05-28 23:40:00|12706.3|12682.3|12704.9|12680.9|12706.4|12682.4|12703.9|12679.9|0
1685317500000|2023-05-28 23:45:00|12704.4|12680.4|12704.9|12680.9|12705.4|12681.4|12703.4|12679.4|0
1685317800000|2023-05-28 23:50:00|12704.6|12680.6|12705.9|12681.9|12706.9|12682.9|12704.4|12680.4|0
1685318100000|2023-05-28 23:55:00|12706.3|12682.3|12704.7|12680.7|12707.9|12683.9|12704.7|12680.7|0
1685318400000|2023-05-29 00:00:00|12704.5|12680.5|12704.8|12680.8|12705.2|12681.2|12702.7|12678.7|0
1685318700000|2023-05-29 00:05:00|12705|12681|12708.1|12684.1|12708.9|12684.9|12703.8|12679.8|0
1685319000000|2023-05-29 00:10:00|12708.5|12684.5|12710.5|12686.5|12711.3|12687.3|12708.1|12684.1|0
1685319300000|2023-05-29 00:15:00|12710.8|12686.8|12707.9|12683.9|12712.8|12688.8|12707.3|12683.3|0
1685319600000|2023-05-29 00:20:00|12707.5|12683.5|12703.2|12679.2|12707.5|12683.5|12703.2|12679.2|0
1685319900000|2023-05-29 00:25:00|12702.3|12678.3|12696.3|12672.3|12703.2|12679.2|12695.9|12671.9|0
1685320200000|2023-05-29 00:30:00|12696.2|12672.2|12687.2|12663.2|12696.2|12672.2|12687.2|12663.2|0
1685320500000|2023-05-29 00:35:00|12687.4|12663.4|12687.8|12663.8|12689.2|12665.2|12686.5|12662.5|0
1685320800000|2023-05-29 00:40:00|12688|12664|12689.1|12665.1|12690.2|12666.2|12687.8|12663.8|0
1685321100000|2023-05-29 00:45:00|12688.7|12664.7|12688.2|12664.2|12689.3|12665.3|12687.8|12663.8|0
1685321400000|2023-05-29 00:50:00|12688.5|12664.5|12687.4|12663.4|12689.1|12665.1|12687.4|12663.4|0
1685321700000|2023-05-29 00:55:00|12686.9|12662.9|12688.2|12664.2|12688.7|12664.7|12686.3|12662.3|0
1685322000000|2023-05-29 01:00:00|12676.5|12666.5|12674|12664|12683.5|12673.5|12663|12653|1338
1685322300000|2023-05-29 01:05:00|12673|12663|12678|12668|12679.5|12669.5|12665|12655|1098
1685322600000|2023-05-29 01:10:00|12677.5|12667.5|12669|12659|12681|12671|12669|12659|3982
1685322900000|2023-05-29 01:15:00|12668.5|12658.5|12676.5|12666.5|12680.5|12670.5|12662|12652|2280
1685323200000|2023-05-29 01:20:00|12676|12666|12677.5|12667.5|12684.5|12674.5|12666.5|12656.5|3452
1685323500000|2023-05-29 01:25:00|12678|12668|12671.5|12661.5|12710.5|12700.5|12664|12654|8689
1685323800000|2023-05-29 01:30:00|12672|12662|12657|12647|12693|12683|12646.5|12636.5|14152
1685324100000|2023-05-29 01:35:00|12657.5|12647.5|12634|12624|12680|12670|12629.5|12619.5|6262
1685324400000|2023-05-29 01:40:00|12634.5|12624.5|12611.5|12601.5|12636|12626|12601|12591|4672
1685324700000|2023-05-29 01:45:00|12612|12602|12621|12611|12631|12621|12610|12600|4682
1685325000000|2023-05-29 01:50:00|12618|12608|12614|12604|12638|12628|12614|12604|6034
1685325300000|2023-05-29 01:55:00|12615|12605|12633|12623|12636|12626|12612|12602|3947
1685325600000|2023-05-29 02:00:00|12634|12624|12650|12640|12654|12644|12626|12616|3206
1685325900000|2023-05-29 02:05:00|12649|12639|12642|12632|12657|12647|12641|12631|4589
1685326200000|2023-05-29 02:10:00|12641|12631|12604|12594|12641|12631|12601|12591|4185
1685326500000|2023-05-29 02:15:00|12603|12593|12597|12587|12603|12593|12582|12572|4696
1685326800000|2023-05-29 02:20:00|12595|12585|12587|12577|12602|12592|12584|12574|4351
1685327100000|2023-05-29 02:25:00|12586|12576|12582|12572|12588|12578|12578|12568|3853
1685327400000|2023-05-29 02:30:00|12583|12573|12577|12567|12599|12589|12557|12547|3720
1685327700000|2023-05-29 02:35:00|12576|12566|12583|12573|12590|12580|12568|12558|6996
1685328000000|2023-05-29 02:40:00|12584|12574|12573|12563|12588|12578|12567|12557|2939
1685328300000|2023-05-29 02:45:00|12575|12565|12550|12540|12578|12568|12549|12539|2469
1685328600000|2023-05-29 02:50:00|12551|12541|12549|12539|12554|12544|12536|12526|2964
1685328900000|2023-05-29 02:55:00|12551|12541|12539|12529|12555|12545|12535|12525|2747
1685329200000|2023-05-29 03:00:00|12536|12526|12548|12538|12548|12538|12533|12523|2542
1685329500000|2023-05-29 03:05:00|12549|12539|12561|12551|12570|12560|12537|12527|4153
1685329800000|2023-05-29 03:10:00|12560|12550|12569|12559|12573|12563|12555|12545|2752
1685330100000|2023-05-29 03:15:00|12568|12558|12568|12558|12576|12566|12560|12550|2127
1685330400000|2023-05-29 03:20:00|12571|12561|12561|12551|12572|12562|12551|12541|2756
1685330700000|2023-05-29 03:25:00|12560|12550|12572|12562|12573|12563|12550|12540|2020
1685331000000|2023-05-29 03:30:00|12573|12563|12571|12561|12576|12566|12568|12558|994
1685331300000|2023-05-29 03:35:00|12572|12562|12568|12558|12574|12564|12566|12556|1123
1685331600000|2023-05-29 03:40:00|12569|12559|12574|12564|12575|12565|12568|12558|748
1685331900000|2023-05-29 03:45:00|12573|12563|12574|12564|12577|12567|12573|12563|886
1685332200000|2023-05-29 03:50:00|12573|12563|12570|12560|12573|12563|12568|12558|1215
1685332500000|2023-05-29 03:55:00|12569|12559|12574|12564|12576|12566|12568|12558|2413
1685332800000|2023-05-29 04:00:00|12573|12563|12571|12561|12577|12567|12570|12560|488
1685333100000|2023-05-29 04:05:00|12570|12560|12572|12562|12573|12563|12568|12558|3719
1685333400000|2023-05-29 04:10:00|12571|12561|12569|12559|12571|12561|12567|12557|478
1685333700000|2023-05-29 04:15:00|12571|12561|12573|12563|12575|12565|12570|12560|505
1685334000000|2023-05-29 04:20:00|12572|12562|12573|12563|12577|12567|12569|12559|732
1685334300000|2023-05-29 04:25:00|12575|12565|12572|12562|12575|12565|12571|12561|769
1685334600000|2023-05-29 04:30:00|12573|12563|12575|12565|12575|12565|12571|12561|582
1685334900000|2023-05-29 04:35:00|12577|12567|12577|12567|12580|12570|12575|12565|863
1685335200000|2023-05-29 04:40:00|12579|12569|12579|12569|12579|12569|12573|12563|996
1685335500000|2023-05-29 04:45:00|12580|12570|12579|12569|12583|12573|12578|12568|1577
1685335800000|2023-05-29 04:50:00|12578|12568|12579|12569|12581|12571|12578|12568|584
1685336100000|2023-05-29 04:55:00|12581|12571|12580|12570|12584|12574|12579|12569|893
1685336400000|2023-05-29 05:00:00|12579|12569|12563|12553|12585|12575|12561|12551|4298
1685336700000|2023-05-29 05:05:00|12562|12552|12588|12578|12588|12578|12562|12552|5945
1685337000000|2023-05-29 05:10:00|12589|12579|12616|12606|12630|12620|12588|12578|8307
1685337300000|2023-05-29 05:15:00|12615|12605|12577|12567|12617|12607|12577|12567|4432
1685337600000|2023-05-29 05:20:00|12576|12566|12582|12572|12586|12576|12569|12559|3813
1685337900000|2023-05-29 05:25:00|12583|12573|12567|12557|12591|12581|12567|12557|2911
1685338200000|2023-05-29 05:30:00|12568|12558|12561|12551|12579|12569|12554|12544|3602
1685338500000|2023-05-29 05:35:00|12560|12550|12570|12560|12580|12570|12556|12546|2361
1685338800000|2023-05-29 05:40:00|12569|12559|12577|12567|12584|12574|12565|12555|2188
1685339100000|2023-05-29 05:45:00|12575|12565|12582|12572|12592|12582|12568|12558|2790
1685339400000|2023-05-29 05:50:00|12581|12571|12587|12577|12590|12580|12580|12570|3342
1685339700000|2023-05-29 05:55:00|12588|12578|12599|12589|12599|12589|12584|12574|2321
1685340000000|2023-05-29 06:00:00|12596|12586|12600|12590|12614|12604|12596|12586|2655
1685340300000|2023-05-29 06:05:00|12599|12589|12593|12583|12602|12592|12588|12578|2789
1685340600000|2023-05-29 06:10:00|12592|12582|12589|12579|12601|12591|12581|12571|3686
1685340900000|2023-05-29 06:15:00|12588|12578|12590|12580|12598|12588|12576|12566|2507
1685341200000|2023-05-29 06:20:00|12591|12581|12587|12577|12596|12586|12583|12573|2536
1685341500000|2023-05-29 06:25:00|12586|12576|12585|12575|12590|12580|12579|12569|3027
1685341800000|2023-05-29 06:30:00|12584|12574|12593|12583|12598|12588|12581|12571|3330
1685342100000|2023-05-29 06:35:00|12594|12584|12590|12580|12600|12590|12585|12575|3576
1685342400000|2023-05-29 06:40:00|12589|12579|12586|12576|12593|12583|12581|12571|3879
1685342700000|2023-05-29 06:45:00|12587|12577|12602|12592|12602|12592|12587|12577|3115
1685343000000|2023-05-29 06:50:00|12601|12591|12607|12597|12612|12602|12599|12589|4735
1685343300000|2023-05-29 06:55:00|12608|12598|12601|12591|12612|12602|12600|12590|4126
1685343600000|2023-05-29 07:00:00|12603|12592|12590|12578|12605|12594|12590|12578|3879
1685343900000|2023-05-29 07:05:00|12589|12579|12590|12579|12590|12579|12588|12576|971
1685344200000|2023-05-29 07:10:00|12591|12580|12601|12589|12603|12591|12591|12580|1397
1685344500000|2023-05-29 07:15:00|12600|12590|12594|12582|12605|12594|12594|12582|834
1685344800000|2023-05-29 07:20:00|12595|12583|12600|12588|12600|12589|12594|12582|286
1685345100000|2023-05-29 07:25:00|12599|12587|12599|12587|12601|12590|12595|12584|719
1685345400000|2023-05-29 07:30:00|12598|12588|12596|12585|12599|12588|12594|12583|1394
1685345700000|2023-05-29 07:35:00|12595|12584|12592|12580|12597|12586|12592|12580|918
1685346000000|2023-05-29 07:40:00|12591|12579|12590|12579|12594|12583|12589|12578|967
1685346300000|2023-05-29 07:45:00|12589|12578|12584|12573|12592|12581|12584|12573|1729
1685346600000|2023-05-29 07:50:00|12583|12572|12577|12566|12583|12572|12575|12564|1654
1685346900000|2023-05-29 07:55:00|12576|12565|12576|12565|12577|12566|12571|12560|1148
1685347200000|2023-05-29 08:00:00|12577|12564|12588|12576|12590|12578|12575|12564|1518
1685347500000|2023-05-29 08:05:00|12589|12577|12590|12578|12593|12581|12587|12575|1778
1685347800000|2023-05-29 08:10:00|12589|12579|12586|12575|12590|12579|12578|12566|2531
1685348100000|2023-05-29 08:15:00|12585|12574|12589|12578|12591|12580|12585|12574|1649
1685348400000|2023-05-29 08:20:00|12591|12579|12596|12584|12598|12587|12589|12578|1142
1685348700000|2023-05-29 08:25:00|12595|12585|12599|12585|12600|12588|12584|12573|727
1685349000000|2023-05-29 08:30:00|12600|12576|12598.8|12574.8|12600.9|12576.9|12598.1|12574.1|8
1685349300000|2023-05-29 08:35:00|12599|12575|12600.1|12576.1|12602.4|12578.4|12599|12575|1820
1685349600000|2023-05-29 08:40:00|12599.6|12575.6|12597.3|12573.3|12599.9|12575.9|12597.3|12573.3|0
1685349900000|2023-05-29 08:45:00|12597|12573|12596.4|12572.4|12597.7|12573.7|12595.8|12571.8|0
1685350200000|2023-05-29 08:50:00|12596.6|12572.6|12598.3|12574.3|12599|12575|12596.4|12572.4|0
1685350500000|2023-05-29 08:55:00|12597.9|12573.9|12596|12572|12598.4|12574.4|12596|12572|0
1685350800000|2023-05-29 09:00:00|12590|12576|12588|12576|12590|12579|12588|12576|95
1685351100000|2023-05-29 09:05:00|12586|12575|12583|12572|12588|12576|12583|12572|83
1685351400000|2023-05-29 09:10:00|12582|12571|12576|12565|12582|12572|12576|12565|141
1685351700000|2023-05-29 09:15:00|12577|12566|12578|12567|12581|12570|12576|12565|145
1685352000000|2023-05-29 09:20:00|12577|12566|12579|12567|12579|12567|12577|12565|96
1685352300000|2023-05-29 09:25:00|12580|12566|12579|12567|12580|12567|12577|12566|446
1685352600000|2023-05-29 09:30:00|12580|12568|12580|12568|12580|12568|12579|12568|5
1685352900000|2023-05-29 09:35:00|12579|12567|12577|12565|12579|12567|12577|12565|140
1685353200000|2023-05-29 09:40:00|12578|12566|12580|12568|12580|12568|12578|12566|32
1685353500000|2023-05-29 09:45:00|12581|12569|12579|12568|12584|12572|12579|12567|113
1685353800000|2023-05-29 09:50:00|12580|12567|12582|12571|12583|12571|12580|12567|123
1685354100000|2023-05-29 09:55:00|12583|12572|12584|12573|12584|12573|12582|12571|34
1685354400000|2023-05-29 10:00:00|12585|12574|12586|12574|12586|12574|12583|12572|55
1685354700000|2023-05-29 10:05:00|12585|12575|12576|12565|12585|12575|12576|12565|214
1685355000000|2023-05-29 10:10:00|12577|12564|12575|12563|12578|12567|12573|12561|315
1685355300000|2023-05-29 10:15:00|12576|12564|12575|12564|12576|12564|12575|12564|29
1685355600000|2023-05-29 10:20:00|12574|12563|12570|12558|12574|12563|12570|12558|55
1685355900000|2023-05-29 10:25:00|12569|12559|12571|12559|12571|12559|12569|12558|42
1685356200000|2023-05-29 10:30:00|12572|12560|12573|12561|12573|12561|12572|12560|6
1685356500000|2023-05-29 10:35:00|12572||12572||12572||12572||7
1685356800000|2023-05-29 10:40:00|12571|12560|12575|12563|12575|12564|12571|12560|23
1685357100000|2023-05-29 10:45:00|12576|12564|12574|12562|12576|12565|12574|12562|53
1685357400000|2023-05-29 10:50:00|12573|12561|12570|12557|12573|12561|12569|12557|154
1685357700000|2023-05-29 10:55:00|12571|12558|12571|12560|12572|12560|12570|12557|181
1685358000000|2023-05-29 11:00:00|12572|12561|12571|12560|12573|12561|12571|12560|143
1685358300000|2023-05-29 11:05:00|12572|12559|12570|12558|12572|12560|12570|12557|161
1685358600000|2023-05-29 11:10:00|12569|12557|12570|12558|12574|12563|12569|12557|332
1685358900000|2023-05-29 11:15:00|12569|12559|12572|12560|12574|12562|12567|12556|158
1685359200000|2023-05-29 11:20:00|12570|12559|12571|12559|12572|12560|12569|12557|316
1685359500000|2023-05-29 11:25:00|12570|12558|12574|12563|12574|12563|12570|12557|162
1685359800000|2023-05-29 11:30:00|12575|12564|12575|12563|12576|12565|12575|12563|7
1685360100000|2023-05-29 11:35:00|12573|12562|12573|12562|12574|12563|12573|12561|196
1685360400000|2023-05-29 11:40:00|12572|12561|12572|12560|12573|12561|12570|12558|224
1685360700000|2023-05-29 11:45:00|12573|12561|12569|12558|12573|12561|12569|12558|124
1685361000000|2023-05-29 11:50:00|12570|12557|12568|12557|12570|12558|12568|12557|145
1685361300000|2023-05-29 11:55:00|12570|12558|12568|12557|12570|12558|12568|12557|102
1685361600000|2023-05-29 12:00:00|12569|12558|12568|12557|12569|12558|12567|12556|380
1685361900000|2023-05-29 12:05:00|12567|12556|12567|12555|12567|12556|12566|12555|108
1685362200000|2023-05-29 12:10:00|12568|12556|12568|12557|12568|12557|12567|12556|55
1685362500000|2023-05-29 12:15:00|12569|12558|12571|12559|12571|12559|12569|12558|71
1685362800000|2023-05-29 12:20:00|12572|12560|12571|12560|12573|12561|12571|12560|32
1685363100000|2023-05-29 12:25:00|12572|12561|12574|12562|12574|12562|12572|12561|47
1685363400000|2023-05-29 12:30:00|12573|12561|12572|12561|12573|12561|12570|12558|58
1685363700000|2023-05-29 12:35:00|12571|12560|12571|12560|12571|12560|12569|12557|25
1685364000000|2023-05-29 12:40:00|12572|12561|12572|12561|12572|12561|12572|12561|9
1685364300000|2023-05-29 12:45:00|12573|12562|12574|12562|12574|12562|12573|12562|34
1685364600000|2023-05-29 12:50:00|12573|12563|12577|12566|12577|12566|12573|12563|100
1685364900000|2023-05-29 12:55:00|12578|12567|12576|12564|12578|12567|12574|12562|178
1685365200000|2023-05-29 13:00:00|12575|12565|12581|12569|12581|12569|12575|12565|24
1685365500000|2023-05-29 13:05:00|12580|12570|12579|12568|12581|12570|12579|12568|17
1685365800000|2023-05-29 13:10:00|12580|12569|12580|12569|12580|12569|12580|12569|33
1685366100000|2023-05-29 13:15:00|12579|12568|12579|12567|12580|12568|12579|12567|50
1685366400000|2023-05-29 13:20:00|12580|12568|12580|12569|12580|12569|12580|12568|249
1685366700000|2023-05-29 13:25:00|12579|12568|12578|12567|12579|12568|12576|12565|56
1685367000000|2023-05-29 13:30:00|12579|12568|12579|12568|12580|12569|12578|12568|93
1685367300000|2023-05-29 13:35:00|12580|12567|12580|12569|12581|12569|12578|12567|122
1685367600000|2023-05-29 13:40:00|12579|12568|12579|12568|12579|12568|12577|12566|72
1685367900000|2023-05-29 13:45:00|||||||||44
1685368200000|2023-05-29 13:50:00|12580|12569|12581|12570|12581|12570|12580|12569|98
1685368500000|2023-05-29 13:55:00|12582|12569|12581|12569|12582|12569|12580|12568|97
1685368800000|2023-05-29 14:00:00|12582|12570|12582|12570|12582|12571|12582|12570|28
1685369100000|2023-05-29 14:05:00|12583|12571|12582|12571|12583|12572|12582|12571|123
1685369400000|2023-05-29 14:10:00|12583|12572|12582|12570|12583|12572|12582|12570|55
1685369700000|2023-05-29 14:15:00|12581|12569|12584|12572|12584|12572|12580|12569|80
1685370000000|2023-05-29 14:20:00|12583|12573|12576|12564|12583|12573|12575|12564|806
1685370300000|2023-05-29 14:25:00|12577|12565|12576|12564|12577|12566|12575|12564|127
1685370600000|2023-05-29 14:30:00|12577|12565|12576|12565|12577|12566|12576|12565|233
1685370900000|2023-05-29 14:35:00|12577|12566|12573|12561|12578|12566|12573|12561|202
1685371200000|2023-05-29 14:40:00|12574|12562|12574|12563|12576|12565|12574|12562|1352
1685371500000|2023-05-29 14:45:00|12575|12564|12576|12563|12578|12567|12572|12560|148
1685371800000|2023-05-29 14:50:00|12577|12564|12584|12572|12586|12575|12577|12564|222
1685372100000|2023-05-29 14:55:00|12585|12573|12583|12572|12586|12575|12583|12571|33
1685372400000|2023-05-29 15:00:00|12585|12573|12584|12573|12586|12575|12584|12573|48
1685372700000|2023-05-29 15:05:00|12585|12574|12582|12571|12586|12575|12581|12569|331
1685373000000|2023-05-29 15:10:00|12583|12572|12583|12572|12583|12572|12582|12571|5
1685373300000|2023-05-29 15:15:00|12584|12573|12584|12573|12584|12573|12583|12573|75
1685373600000|2023-05-29 15:20:00|12585|12572|12585|12573|12585|12573|12585|12572|17
1685373900000|2023-05-29 15:25:00|12584|12574|12586|12574|12586|12574|12584|12574|513
1685374200000|2023-05-29 15:30:00|12585||12586||12586||12585||1170
1685374500000|2023-05-29 15:35:00|12587|12575|12589|12578|12589|12578|12587|12574|101
1685374800000|2023-05-29 15:40:00|12588|12577|12586|12574|12588|12577|12586|12574|11
1685375100000|2023-05-29 15:45:00||12575||12574||12575||12574|108
1685375400000|2023-05-29 15:50:00|12587|12575|12586|12575|12587|12576|12586|12575|25
1685375700000|2023-05-29 15:55:00|12587|12576|12587|12576|12588|12576|12587|12576|91
1685376000000|2023-05-29 16:00:00|12586|12575|12587|12576|12587|12576|12586|12575|9
1685376300000|2023-05-29 16:05:00|12588|12577|12589|12577|12589|12578|12588|12577|20
1685376600000|2023-05-29 16:10:00|12590|12578|12589|12577|12590|12578|12589|12577|64
1685376900000|2023-05-29 16:15:00|12586|12578|12586|12575|12587|12578|12586|12575|291
1685377200000|2023-05-29 16:20:00|12585|12574|12586|12574|12586|12574|12585|12574|49
1685377500000|2023-05-29 16:25:00||12575||12575||12575||12574|1
1685377800000|2023-05-29 16:30:00|||||||||1
1685378100000|2023-05-29 16:35:00|12587|12574|12585|12574|12587|12574|12585|12574|12
1685378400000|2023-05-29 16:40:00|12586|12575|12587|12575|12587|12575|12586|12575|1
1685378700000|2023-05-29 16:45:00|||||||||4
1685379000000|2023-05-29 16:50:00|12588||12587||12588||12587||7
1685379300000|2023-05-29 16:55:00|12588|12576|12584|12573|12588|12577|12584|12573|23
1685379600000|2023-05-29 17:00:00|12586|12574|12586|12574|12586|12574|12585|12574|9
1685379900000|2023-05-29 17:05:00|12587|12575|12587|12575|12587|12575|12587|12575|3
1685380200000|2023-05-29 17:10:00|||||||||1
1685380500000|2023-05-29 17:15:00||12574||12575||12575||12574|5
1685380800000|2023-05-29 17:20:00|12588|12576|12587|12575|12588|12576|12587|12575|1
1685381100000|2023-05-29 17:25:00|12588|12576|12588|12576|12588|12576|12587|12576|3
1685381400000|2023-05-29 17:30:00|12587|12575|12587|12575|12587|12575|12587|12575|0
1685381700000|2023-05-29 17:35:00||12574||12575||12575||12574|3
1685382000000|2023-05-29 17:40:00|12586||12586||12586||12586||2
1685382300000|2023-05-29 17:45:00||12574||12574||12574||12574|1
1685382600000|2023-05-29 17:50:00|12585|12575|12585|12574|12585|12575|12585|12574|5
1685382900000|2023-05-29 17:55:00|||||||||1
1685383200000|2023-05-29 18:00:00|12584|12573|12584|12573|12584|12573|12584|12573|7
1685383500000|2023-05-29 18:05:00|12585||12585||12585||12585||4
1685383800000|2023-05-29 18:10:00|12586|12574|12587|12574|12587|12574|12586|12574|4
1685384100000|2023-05-29 18:15:00|||||||||1
1685384400000|2023-05-29 18:20:00|12588|12576|12588|12576|12588|12576|12588|12576|2
1685384700000|2023-05-29 18:25:00|12587|12577|12588|12577|12589|12577|12587|12576|3
1685385000000|2023-05-29 18:30:00|12587|12575|12587|12576|12587|12576|12587|12575|13
1685385300000|2023-05-29 18:35:00||12575||12575||12575||12574|1
1685385600000|2023-05-29 18:40:00|12586|12576|12586|12576|12586|12576|12586|12576|3
1685385900000|2023-05-29 18:45:00|12587|12577|12587|12577|12587|12577|12586|12576|2
1685386200000|2023-05-29 18:50:00|12585.5|12575.5|12584|12574|12586|12576|12584|12574|143
1685386800000|2023-05-29 19:00:00|||||||||1
1685387100000|2023-05-29 19:05:00|12584.5|12574.5|12584.5|12574.5|12584.5|12574.5|12584.5|12574.5|0
1685387400000|2023-05-29 19:10:00|12585|12575|12586|12576|12586|12576|12585|12575|2
1685387700000|2023-05-29 19:15:00|12585.5|12575.5|12586|12576|12586|12576|12585.5|12575.5|0
1685388300000|2023-05-29 19:25:00|12585.5|12575.5|12585|12575|12585.5|12575.5|12585|12575|0
1685388900000|2023-05-29 19:35:00|12584.5|12574.5|12584.5|12574.5|12584.5|12574.5|12584.5|12574.5|0
1685389200000|2023-05-29 19:40:00|12585.5|12575.5|12586|12576|12586|12576|12585.5|12575.5|5
1685389800000|2023-05-29 19:50:00|||||||||2
1685390100000|2023-05-29 19:55:00|12586.5|12576.5|12586.5|12576.5|12586.5|12576.5|12586|12576|12
1685390400000|2023-05-29 20:00:00|12587|12577|12587|12577|12587|12577|12587|12577|0
1685390700000|2023-05-29 20:05:00|12586.5|12576.5|12586.5|12576.5|12586.5|12576.5|12586.5|12576.5|0
1685391000000|2023-05-29 20:10:00|12586|12576|12586|12576|12586|12576|12585.5|12575.5|16
1685391900000|2023-05-29 20:25:00|12585.5|12575.5|12585.5|12575.5|12585.5|12575.5|12585.5|12575.5|4
1685392200000|2023-05-29 20:30:00|12586|12576|12585.5|12575.5|12586|12576|12585.5|12575.5|2
1685392500000|2023-05-29 20:35:00|||||||||1
1685392800000|2023-05-29 20:40:00|12585|12575|12583.5|12573.5|12585.5|12575.5|12583.5|12573.5|35
1685393100000|2023-05-29 20:45:00|12584|12574|12592|12582|12592.5|12582.5|12584|12574|140
1685393400000|2023-05-29 20:50:00|12591.5|12581.5|12591.5|12581.5|12592|12582|12591|12581|2
1685393700000|2023-05-29 20:55:00|12591|12581|12592|12582|12593|12583|12590.5|12580.5|103
1685394000000|2023-05-29 21:00:00|12591.5|12581.5|12588.5|12578.5|12591.5|12581.5|12588.5|12578.5|51
1685394300000|2023-05-29 21:05:00|12585.5|12575.5|12588|12578|12588|12578|12585.5|12575.5|1
1685394900000|2023-05-29 21:15:00|12595|12571|12595|12571|12595|12571|12595|12571|0
1685395200000|2023-05-29 21:20:00|12594.9|12570.9|12594.9|12570.9|12594.9|12570.9|12594.9|12570.9|0
1685396100000|2023-05-29 21:35:00|12595|12571|12595|12571|12595|12571|12595|12571|0
1685397600000|2023-05-29 22:00:00|12591.2|12567.2|12596.3|12572.3|12596.8|12572.8|12590.2|12566.2|0
1685397900000|2023-05-29 22:05:00|12596.1|12572.1|12601.2|12577.2|12601.4|12577.4|12594.9|12570.9|0
1685398200000|2023-05-29 22:10:00|12599.9|12575.9|12598.3|12574.3|12601.2|12577.2|12597.8|12573.8|0
1685398500000|2023-05-29 22:15:00|12598.5|12574.5|12598.3|12574.3|12599.8|12575.8|12597.8|12573.8|0
1685398800000|2023-05-29 22:20:00|12597.8|12573.8|12597.3|12573.3|12598.3|12574.3|12596.8|12572.8|0
1685399100000|2023-05-29 22:25:00|12597.1|12573.1|12596.3|12572.3|12597.3|12573.3|12595.8|12571.8|0
1685399400000|2023-05-29 22:30:00|12596.8|12572.8|12598|12574|12598.3|12574.3|12596.6|12572.6|0
1685399700000|2023-05-29 22:35:00|12597.8|12573.8|12595.8|12571.8|12598.8|12574.8|12595.8|12571.8|0
1685400000000|2023-05-29 22:40:00|12595.4|12571.4|12593.9|12569.9|12596.3|12572.3|12593.4|12569.4|0
1685400300000|2023-05-29 22:45:00|12594.1|12570.1|12595.4|12571.4|12596.1|12572.1|12594.1|12570.1|0
1685400600000|2023-05-29 22:50:00|12594.9|12570.9|12594.4|12570.4|12595.8|12571.8|12594.4|12570.4|0
1685400900000|2023-05-29 22:55:00|12594.1|12570.1|12594.4|12570.4|12594.9|12570.9|12593.9|12569.9|0
1685401200000|2023-05-29 23:00:00|12593.9|12569.9|12595.3|12571.3|12595.3|12571.3|12593.9|12569.9|0
1685401500000|2023-05-29 23:05:00|12595.6|12571.6|12595.3|12571.3|12595.8|12571.8|12595.3|12571.3|0
1685401800000|2023-05-29 23:10:00|12595.8|12571.8|12596.5|12572.5|12596.8|12572.8|12595.1|12571.1|0
1685402100000|2023-05-29 23:15:00|12596.3|12572.3|12592.1|12568.1|12596.3|12572.3|12591.6|12567.6|0
1685402400000|2023-05-29 23:20:00|12591.9|12567.9|12590.1|12566.1|12592.6|12568.6|12589.6|12565.6|0
1685402700000|2023-05-29 23:25:00|12589.7|12565.7|12590.1|12566.1|12590.6|12566.6|12589.6|12565.6|0
1685403000000|2023-05-29 23:30:00|12590.6|12566.6|12590.1|12566.1|12591.1|12567.1|12589.6|12565.6|0
1685403300000|2023-05-29 23:35:00|12590.6|12566.6|12590.1|12566.1|12590.8|12566.8|12590.1|12566.1|0
1685403600000|2023-05-29 23:40:00|12590.3|12566.3|12588.7|12564.7|12590.6|12566.6|12588.7|12564.7|0
1685403900000|2023-05-29 23:45:00|12588.4|12564.4|12586.7|12562.7|12588.7|12564.7|12586.2|12562.2|0
1685404200000|2023-05-29 23:50:00|12586.3|12562.3|12586.2|12562.2|12586.7|12562.7|12584.7|12560.7|0
1685404500000|2023-05-29 23:55:00|12586.7|12562.7|12586.7|12562.7|12588.2|12564.2|12586.2|12562.2|0
1685404800000|2023-05-30 00:00:00|12586.3|12562.3|12590.1|12566.1|12590.1|12566.1|12585.2|12561.2|0
1685405100000|2023-05-30 00:05:00|12589.7|12565.7|12592.8|12568.8|12593.7|12569.7|12589.6|12565.6|0
1685405400000|2023-05-30 00:10:00|12593.2|12569.2|12590.8|12566.8|12593.7|12569.7|12589.8|12565.8|0
1685405700000|2023-05-30 00:15:00|12591|12567|12593.5|12569.5|12595.9|12571.9|12590.8|12566.8|0
1685406000000|2023-05-30 00:20:00|12593.1|12569.1|12592.9|12568.9|12593.3|12569.3|12591|12567|0
1685406300000|2023-05-30 00:25:00|12592.5|12568.5|12591.6|12567.6|12592.8|12568.8|12590.8|12566.8|0
1685406600000|2023-05-30 00:30:00|12592.1|12568.1|12592.2|12568.2|12594.6|12570.6|12591.6|12567.6|0
1685406900000|2023-05-30 00:35:00|12592|12568|12590.1|12566.1|12592.5|12568.5|12589.7|12565.7|0
1685407200000|2023-05-30 00:40:00|12589.9|12565.9|12590.6|12566.6|12592.1|12568.1|12589.7|12565.7|0
1685407500000|2023-05-30 00:45:00|12590.8|12566.8|12592.7|12568.7|12593.6|12569.6|12590.6|12566.6|0
1685407800000|2023-05-30 00:50:00|12592.9|12568.9|12592.3|12568.3|12593.8|12569.8|12591.8|12567.8|0
1685408100000|2023-05-30 00:55:00|12592.1|12568.1|12593.4|12569.4|12593.4|12569.4|12591.6|12567.6|0
1685408400000|2023-05-30 01:00:00|12589|12579|12601.5|12591.5|12607.5|12597.5|12587.5|12577.5|2121
1685408700000|2023-05-30 01:05:00|12601|12591|12597.5|12587.5|12603.5|12593.5|12590.5|12580.5|938
1685409000000|2023-05-30 01:10:00|12598|12588|12607.5|12597.5|12609.5|12599.5|12594|12584|1301
1685409300000|2023-05-30 01:15:00|12608.5|12598.5|12600.5|12590.5|12621.5|12611.5|12599|12589|2784
1685409600000|2023-05-30 01:20:00|12601|12591|12600|12590|12609|12599|12598.5|12588.5|2598
1685409900000|2023-05-30 01:25:00|12600.5|12590.5|12613.5|12603.5|12619|12609|12600.5|12590.5|1764
1685410200000|2023-05-30 01:30:00|12613|12603|12591.5|12581.5|12620.5|12610.5|12579.5|12569.5|14627
1685410500000|2023-05-30 01:35:00|12590.5|12580.5|12617.5|12607.5|12643.5|12633.5|12590.5|12580.5|12559
1685410800000|2023-05-30 01:40:00|12618|12608|12650|12640|12657.5|12647.5|12616|12606|10049
1685411100000|2023-05-30 01:45:00|12651|12641|12617|12607|12654|12644|12617|12607|7018
1685411400000|2023-05-30 01:50:00|12618|12608|12599|12589|12644|12634|12581|12571|10514
1685411700000|2023-05-30 01:55:00|12598|12588|12625|12615|12640|12630|12596|12586|3288
1685412000000|2023-05-30 02:00:00|12623|12613|12622|12612|12649|12639|12614|12604|3650
1685412300000|2023-05-30 02:05:00|12624|12614|12613|12603|12637|12627|12613|12603|3802
1685412600000|2023-05-30 02:10:00|12612|12602|12605|12595|12621|12611|12595|12585|4252
1685412900000|2023-05-30 02:15:00|12603|12593|12567|12557|12603|12593|12565|12555|4590
1685413200000|2023-05-30 02:20:00|12566|12556|12559|12549|12575|12565|12556|12546|6187
1685413500000|2023-05-30 02:25:00|12558|12548|12546|12536|12559|12549|12540|12530|4407
1685413800000|2023-05-30 02:30:00|12547|12537|12521|12511|12547|12537|12513|12503|6736
1685414100000|2023-05-30 02:35:00|12520|12510|12515|12505|12529|12519|12510|12500|6242
1685414400000|2023-05-30 02:40:00|12514|12504|12533|12523|12535|12525|12512|12502|3908
1685414700000|2023-05-30 02:45:00|12532|12522|12542|12532|12554|12544|12530|12520|2821
1685415000000|2023-05-30 02:50:00|12541|12531|12531|12521|12555|12545|12530|12520|2929
1685415300000|2023-05-30 02:55:00|12532|12522|12520|12510|12537|12527|12519|12509|2615
1685415600000|2023-05-30 03:00:00|12521|12511|12517|12507|12529|12519|12514|12504|2367
1685415900000|2023-05-30 03:05:00|12516|12506|12488|12478|12517|12507|12482|12472|6339
1685416200000|2023-05-30 03:10:00|12486|12476|12495|12485|12504|12494|12486|12476|3358
1685416500000|2023-05-30 03:15:00|12494|12484|12489|12479|12505|12495|12486|12476|2349
1685416800000|2023-05-30 03:20:00|12490|12480|12473|12463|12494|12484|12471|12461|3063
1685417100000|2023-05-30 03:25:00|12472|12462|12472|12462|12473|12463|12457|12447|4078
1685417400000|2023-05-30 03:30:00|12471|12461|12459|12449|12472|12462|12456|12446|2103
1685417700000|2023-05-30 03:35:00|12458|12448|12459|12449|12463|12453|12457|12447|5972
1685418000000|2023-05-30 03:40:00|12458|12448|12453|12443|12460|12450|12452|12442|2664
1685418300000|2023-05-30 03:45:00|12454|12444|12456|12446|12460|12450|12453|12443|469
1685418600000|2023-05-30 03:50:00|12457|12447|12456|12446|12460|12450|12456|12446|721
1685418900000|2023-05-30 03:55:00|12457|12447|12452|12442|12458|12448|12451|12441|708
1685419200000|2023-05-30 04:00:00|12453|12443|12448|12438|12453|12443|12447|12437|595
1685419500000|2023-05-30 04:05:00|12449|12439|12449|12439|12451|12441|12447|12437|353
1685419800000|2023-05-30 04:10:00|12450|12440|12450|12440|12451|12441|12446|12436|502
1685420100000|2023-05-30 04:15:00|12449|12439|12448|12438|12450|12440|12448|12438|577
1685420400000|2023-05-30 04:20:00|12449|12439|12445|12435|12451|12441|12445|12435|752
1685420700000|2023-05-30 04:25:00|12444|12434|12450|12440|12451|12441|12443|12433|484
1685421000000|2023-05-30 04:30:00|12451|12441|12455|12445|12456|12446|12451|12441|559
1685421300000|2023-05-30 04:35:00|12456|12446|12454|12444|12456|12446|12453|12443|273
1685421600000|2023-05-30 04:40:00|12453|12443|12455|12445|12457|12447|12453|12443|423
1685421900000|2023-05-30 04:45:00|12454|12444|12456|12446|12456|12446|12453|12443|363
1685422200000|2023-05-30 04:50:00|12455|12445|12455|12445|12456|12446|12454|12444|373
1685422500000|2023-05-30 04:55:00|12454|12444|12457|12447|12457|12447|12451|12441|673
1685422800000|2023-05-30 05:00:00|12456|12446|12460|12450|12470|12460|12442|12432|7136
1685423100000|2023-05-30 05:05:00|12459|12449|12442|12432|12462|12452|12431|12421|3852
1685423400000|2023-05-30 05:10:00|12440|12430|12439|12429|12456|12446|12436|12426|2095
1685423700000|2023-05-30 05:15:00|12438|12428|12426|12416|12442|12432|12423|12413|2894
1685424000000|2023-05-30 05:20:00|12424|12414|12423|12413|12432|12422|12418|12408|3450
1685424300000|2023-05-30 05:25:00|12422|12412|12420|12410|12442|12432|12416|12406|3151
1685424600000|2023-05-30 05:30:00|12419|12409|12429|12419|12435|12425|12415|12405|2856
1685424900000|2023-05-30 05:35:00|12428|12418|12452|12442|12463|12453|12427|12417|3176
1685425200000|2023-05-30 05:40:00|12453|12443|12476|12466|12476|12466|12445|12435|4030
1685425500000|2023-05-30 05:45:00|12475|12465|12446|12436|12483|12473|12442|12432|3421
1685425800000|2023-05-30 05:50:00|12447|12437|12465|12455|12466|12456|12445|12435|1875
1685426100000|2023-05-30 05:55:00|12464|12454|12464|12454|12471|12461|12458|12448|1665
1685426400000|2023-05-30 06:00:00|12466|12456|12510|12500|12511|12501|12466|12456|4434
1685426700000|2023-05-30 06:05:00|12509|12499|12492|12482|12523|12513|12491|12481|4505
1685427000000|2023-05-30 06:10:00|12491|12481|12520|12510|12521|12511|12485|12475|3148
1685427300000|2023-05-30 06:15:00|12519|12509|12505|12495|12531|12521|12504|12494|4457
1685427600000|2023-05-30 06:20:00|12506|12496|12550|12540|12558|12548|12504|12494|6346
1685427900000|2023-05-30 06:25:00|12549|12539|12559|12549|12571|12561|12547|12537|4350
1685428200000|2023-05-30 06:30:00|12558|12548|12550|12540|12564|12554|12546|12536|5164
1685428500000|2023-05-30 06:35:00|12549|12539|12538|12528|12559|12549|12538|12528|4720
1685428800000|2023-05-30 06:40:00|12537|12527|12542|12532|12552|12542|12534|12524|3807
1685429100000|2023-05-30 06:45:00|12540|12530|12536|12526|12543|12533|12531|12521|3267
1685429400000|2023-05-30 06:50:00|12535|12525|12543|12533|12548|12538|12535|12525|3458
1685429700000|2023-05-30 06:55:00|12542|12532|12545|12535|12554|12544|12538|12528|11739
1685430000000|2023-05-30 07:00:00|12544|12534|12533|12521|12544|12534|12529|12517|3952
1685430300000|2023-05-30 07:05:00|12534|12522|12535|12524|12541|12530|12532|12521|1311
1685430600000|2023-05-30 07:10:00|12534|12522|12533|12522|12537|12526|12531|12520|953
1685430900000|2023-05-30 07:15:00|12532|12521|12533|12522|12536|12525|12531|12520|436
1685431200000|2023-05-30 07:20:00|12532|12521|12533|12522|12536|12525|12532|12521|364
1685431500000|2023-05-30 07:25:00|12532|12521|12535|12524|12536|12525|12531|12520|558
1685431800000|2023-05-30 07:30:00|12534|12523|12530|12519|12535|12524|12529|12517|617
1685432100000|2023-05-30 07:35:00|12531|12520|12535|12524|12536|12525|12530|12519|527
1685432400000|2023-05-30 07:40:00|12536|12523|12538|12526|12542|12530|12535|12523|1171
1685432700000|2023-05-30 07:45:00|12537|12527|12538|12527|12540|12528|12537|12526|681
1685433000000|2023-05-30 07:50:00|12539|12526|12539|12528|12541|12530|12537|12526|624
1685433300000|2023-05-30 07:55:00|12540|12529|12549|12538|12550|12538|12539|12528|1354
1685433600000|2023-05-30 08:00:00|12538|12527|12533|12522|12539|12528|12532|12521|382
1685433900000|2023-05-30 08:05:00|12532|12521|12533|12521|12535|12524|12532|12521|166
1685434200000|2023-05-30 08:10:00|12532|12522|12528|12517|12533|12522|12524|12513|855
1685434500000|2023-05-30 08:15:00|12529|12516|12529|12518|12531|12520|12526|12514|469
1685434800000|2023-05-30 08:20:00|12530|12519|12529|12518|12531|12519|12526|12515|693
1685435100000|2023-05-30 08:25:00|12530|12519|12523|12511|12531|12519|12522|12510|914
1685435400000|2023-05-30 08:30:00|12529.8|12505.8|12533.3|12509.3|12533.5|12509.5|12528.1|12504.1|2
1685435700000|2023-05-30 08:35:00|12533.8|12509.8|12534.8|12510.8|12536.9|12512.9|12533.3|12509.3|405
1685436000000|2023-05-30 08:40:00|12535.2|12511.2|12534.6|12510.6|12537.1|12513.1|12533.7|12509.7|0
1685436300000|2023-05-30 08:45:00|12534.4|12510.4|12533.5|12509.5|12535|12511|12531.6|12507.6|0
1685436600000|2023-05-30 08:50:00|12533.7|12509.7|12534.8|12510.8|12535.2|12511.2|12531.8|12507.8|0
1685436900000|2023-05-30 08:55:00|12534.4|12510.4|12533.9|12509.9|12534.6|12510.6|12532.4|12508.4|0
1685437200000|2023-05-30 09:00:00|12522|12510|12539|12527|12539|12528|12522|12510|215
1685437500000|2023-05-30 09:05:00|12540|12528|12541|12529|12542|12531|12538|12527|109
1685437800000|2023-05-30 09:10:00|12540|12530|12539|12527|12541|12530|12538|12527|81
1685438100000|2023-05-30 09:15:00|12538|12528|12531|12520|12538|12528|12531|12520|289
1685438400000|2023-05-30 09:20:00|12532|12521|12538|12527|12538|12527|12531|12519|163
1685438700000|2023-05-30 09:25:00|12539|12528|12544|12533|12544|12533|12539|12528|250
1685439000000|2023-05-30 09:30:00|12545|12534|12545|12533|12545|12534|12543|12532|225
1685439300000|2023-05-30 09:35:00|12544|12534|12547|12536|12547|12536|12544|12533|65
1685439600000|2023-05-30 09:40:00|12548|12537|12544|12533|12548|12537|12543|12532|172
1685439900000|2023-05-30 09:45:00|12545|12534|12547|12535|12548|12536|12544|12533|148
1685440200000|2023-05-30 09:50:00|12546|12536|12546|12535|12547|12536|12546|12535|122
1685440500000|2023-05-30 09:55:00|12547|12536|12547|12536|12548|12537|12546|12535|129
1685440800000|2023-05-30 10:00:00|12546|12535|12544|12533|12547|12536|12543|12532|278
1685441100000|2023-05-30 10:05:00|12543|12532|12542|12531|12543|12532|12541|12530|120
1685441400000|2023-05-30 10:10:00|12541|12530|12540|12529|12541|12530|12538|12527|161
1685441700000|2023-05-30 10:15:00|12541|12530|12542|12531|12544|12533|12541|12530|141
1685442000000|2023-05-30 10:20:00|12541|12530|12542|12531|12542|12531|12541|12530|46
1685442300000|2023-05-30 10:25:00|12541|12530|12542|12531|12542|12531|12541|12530|68
1685442600000|2023-05-30 10:30:00|12541|12530|12544|12533|12544|12533|12540|12529|101
1685442900000|2023-05-30 10:35:00|12545|12534|12544|12533|12546|12535|12543|12532|169
1685443200000|2023-05-30 10:40:00|12543|12532|12541|12530|12544|12533|12541|12530|51
1685443500000|2023-05-30 10:45:00|12542|12531|12539|12528|12542|12531|12538|12527|199
1685443800000|2023-05-30 10:50:00|12540|12529|12542|12531|12542|12531|12539|12528|150
1685444100000|2023-05-30 10:55:00|12543|12532|12543|12532|12546|12534|12543|12532|131
1685444400000|2023-05-30 11:00:00|12542|12531|12545|12534|12545|12534|12542|12531|107
1685444700000|2023-05-30 11:05:00|12544|12533|12540|12529|12544|12533|12540|12529|91
1685445000000|2023-05-30 11:10:00|12539|12528|12539|12528|12539|12528|12538|12527|47
1685445300000|2023-05-30 11:15:00|12538|12527|12538|12527|12540|12529|12538|12526|41
1685445600000|2023-05-30 11:20:00|12539|12528|12536|12525|12539|12528|12535|12523|40
1685445900000|2023-05-30 11:25:00|12535|12524|12536|12525|12536|12525|12534|12523|39
1685446200000|2023-05-30 11:30:00|12537|12526|12540|12528|12540|12529|12537|12526|39
1685446500000|2023-05-30 11:35:00|12539|12529|12539|12528|12541|12530|12539|12527|55
1685446800000|2023-05-30 11:40:00|12538|12527|12538|12527|12539|12528|12537|12526|112
1685447100000|2023-05-30 11:45:00|12539|12528|12538|12527|12539|12528|12538|12526|62
1685447400000|2023-05-30 11:50:00|12537|12526|12536|12525|12537|12526|12535|12524|33
1685447700000|2023-05-30 11:55:00|12537|12526|12537|12526|12538|12527|12536|12525|24
1685448000000|2023-05-30 12:00:00|12538|12527|12537|12526|12540|12529|12537|12526|198
1685448300000|2023-05-30 12:05:00|12538|12527|12540|12529|12541|12530|12537|12526|113
1685448600000|2023-05-30 12:10:00|12541|12528|12538|12527|12541|12530|12538|12527|126
1685448900000|2023-05-30 12:15:00|12539|12528|12539|12527|12540|12529|12537|12526|72
1685449200000|2023-05-30 12:20:00|12538|12528|12534|12523|12539|12528|12534|12523|87
1685449500000|2023-05-30 12:25:00|12533|12522|12530|12519|12534|12523|12530|12519|111
1685449800000|2023-05-30 12:30:00|12531|12518|12529|12518|12531|12520|12529|12517|122
1685450100000|2023-05-30 12:35:00|12530|12519|12525|12514|12530|12519|12525|12514|209
1685450400000|2023-05-30 12:40:00|12526|12515|12525|12514|12526|12515|12525|12513|79
1685450700000|2023-05-30 12:45:00|12524|12513|12520|12509|12524|12513|12519|12508|167
1685451000000|2023-05-30 12:50:00|12521|12510|12516|12505|12522|12511|12516|12505|191
1685451300000|2023-05-30 12:55:00|12515|12504|12514|12503|12520|12508|12514|12503|340
1685451600000|2023-05-30 13:00:00|12515|12504|12517|12506|12518|12507|12514|12503|126
1685451900000|2023-05-30 13:05:00|12516|12505|12517|12506|12517|12506|12516|12505|71
1685452200000|2023-05-30 13:10:00|12518|12507|12515|12504|12518|12507|12515|12504|80
1685452500000|2023-05-30 13:15:00|12516|12505|12516|12505|12518|12507|12515|12504|171
1685452800000|2023-05-30 13:20:00|12515|12504|12514|12503|12519|12508|12514|12503|167
1685453100000|2023-05-30 13:25:00|12513|12502|12511|12500|12516|12505|12511|12500|179
1685453400000|2023-05-30 13:30:00|12512|12501|12512|12501|12518|12506|12507|12496|1156
1685453700000|2023-05-30 13:35:00|12513|12500|12512|12501|12518|12507|12508|12497|609
1685454000000|2023-05-30 13:40:00|12513|12500|12511|12500|12516|12505|12508|12497|345
1685454300000|2023-05-30 13:45:00|12510|12499|12517|12506|12520|12509|12508|12497|429
1685454600000|2023-05-30 13:50:00|12516|12505|12494|12482|12516|12505|12493|12482|942
1685454900000|2023-05-30 13:55:00|12493|12483|12479|12468|12495|12484|12479|12467|895
1685455200000|2023-05-30 14:00:00|12480|12467|12474|12463|12482|12470|12468|12456|1358
1685455500000|2023-05-30 14:05:00|12473|12462|12478|12467|12480|12469|12472|12461|296
1685455800000|2023-05-30 14:10:00|12479|12468|12477|12465|12480|12469|12475|12464|319
1685456100000|2023-05-30 14:15:00|12476|12466|12479|12468|12482|12471|12473|12462|430
1685456400000|2023-05-30 14:20:00|12480|12467|12483|12472|12487|12475|12480|12467|782
1685456700000|2023-05-30 14:25:00|12482|12471|12477|12465|12483|12472|12473|12462|434
1685457000000|2023-05-30 14:30:00|12476|12464|12477|12466|12482|12471|12475|12464|317
1685457300000|2023-05-30 14:35:00|12476|12465|12480|12469|12484|12473|12476|12465|248
1685457600000|2023-05-30 14:40:00|12481|12468|12477|12466|12483|12472|12477|12466|207
1685457900000|2023-05-30 14:45:00|12478|12467|12474|12463|12478|12467|12473|12462|440
1685458200000|2023-05-30 14:50:00|12475|12464|12473|12462|12478|12467|12472|12461|460
1685458500000|2023-05-30 14:55:00|12472|12461|12473|12462|12476|12465|12470|12459|803
1685458800000|2023-05-30 15:00:00|12474|12463|12475|12464|12477|12466|12473|12462|167
1685459100000|2023-05-30 15:05:00|12474|12463|12469|12458|12475|12464|12469|12458|195
1685459400000|2023-05-30 15:10:00|12468|12457|12470|12459|12470|12459|12465|12454|532
1685459700000|2023-05-30 15:15:00|12471|12460|12465|12454|12471|12460|12465|12454|269
1685460000000|2023-05-30 15:20:00|12466|12455|12464|12453|12468|12457|12464|12453|433
1685460300000|2023-05-30 15:25:00|12465|12454|12473|12462|12474|12463|12464|12453|396
1685460600000|2023-05-30 15:30:00|12472|12461|12466|12455|12474|12463|12466|12455|252
1685460900000|2023-05-30 15:35:00|12465|12454|12467|12455|12469|12458|12464|12453|193
1685461200000|2023-05-30 15:40:00|12468|12456|12463|12452|12470|12459|12463|12452|149
1685461500000|2023-05-30 15:45:00|12462|12451|12462|12451|12465|12454|12460|12449|179
1685461800000|2023-05-30 15:50:00|12461|12450|12464|12453|12465|12454|12460|12448|123
1685462100000|2023-05-30 15:55:00|12465|12454|12465|12454|12468|12457|12464|12453|122
1685462400000|2023-05-30 16:00:00|12466|12455|12467|12456|12469|12457|12464|12453|85
1685462700000|2023-05-30 16:05:00|12468|12457|12468|12457|12468|12457|12464|12453|132
1685463000000|2023-05-30 16:10:00|12467|12456|12472|12461|12472|12461|12467|12456|265
1685463300000|2023-05-30 16:15:00|12471|12460|12472|12461|12473|12462|12471|12459|78
1685463600000|2023-05-30 16:20:00|12471|12460|12469|12458|12471|12460|12468|12457|60
1685463900000|2023-05-30 16:25:00|12470|12459|12467|12455|12471|12460|12466|12455|75
1685464200000|2023-05-30 16:30:00|12466|12454|12464|12453|12469|12458|12464|12453|115
1685464500000|2023-05-30 16:35:00|12465|12452|12463|12452|12468|12456|12462|12451|128
1685464800000|2023-05-30 16:40:00|12462|12451|12461|12450|12462|12451|12460|12448|163
1685465100000|2023-05-30 16:45:00|12460|12449|12465|12453|12465|12453|12460|12449|74
1685465400000|2023-05-30 16:50:00|12464|12452|12465|12454|12465|12454|12464|12452|47
1685465700000|2023-05-30 16:55:00|12464|12453|12465|12454|12467|12455|12463|12452|85
1685466000000|2023-05-30 17:00:00|12466|12455|12462|12451|12467|12456|12461|12449|282
1685466300000|2023-05-30 17:05:00|12461|12450|12460|12449|12462|12451|12457|12446|243
1685466600000|2023-05-30 17:10:00|12461|12448|12460|12449|12462|12450|12459|12448|149
1685466900000|2023-05-30 17:15:00|12459|12448|12460|12449|12461|12450|12458|12447|86
1685467200000|2023-05-30 17:20:00|12461|12450|12461|12449|12462|12451|12460|12449|82
1685467500000|2023-05-30 17:25:00|12460|12450|12458|12446|12460|12450|12456|12445|159
1685467800000|2023-05-30 17:30:00|12457|12445|12461|12450|12462|12451|12456|12445|150
1685468100000|2023-05-30 17:35:00|12460|12449|12459|12448|12462|12451|12459|12448|60
1685468400000|2023-05-30 17:40:00|12460|12449|12459|12448|12460|12449|12458|12447|65
1685468700000|2023-05-30 17:45:00|12460|12447|12458|12447|12460|12449|12458|12447|23
1685469000000|2023-05-30 17:50:00|12459|12448|12456|12445|12459|12448|12455|12444|44
1685469300000|2023-05-30 17:55:00|12457|12444|12455|12444|12457|12446|12454|12443|156
1685469600000|2023-05-30 18:00:00|12456|12445|12455|12444|12457|12446|12454|12443|75
1685469900000|2023-05-30 18:05:00|12454|12443|12456|12444|12456|12445|12454|12443|47
1685470200000|2023-05-30 18:10:00|12455|12445|12457|12446|12459|12448|12455|12444|30
1685470500000|2023-05-30 18:15:00|12456|12445|12458|12447|12458|12447|12455|12444|30
1685470800000|2023-05-30 18:20:00|12459|12448|12461|12450|12462|12451|12459|12448|33
1685471100000|2023-05-30 18:25:00|12462|12451|12462|12450|12464|12453|12462|12450|41
1685471400000|2023-05-30 18:30:00|12463|12451|12463|12452|12466|12454|12463|12450|55
1685471700000|2023-05-30 18:35:00|12464|12453|12468|12457|12468|12457|12463|12452|76
1685472000000|2023-05-30 18:40:00|12469|12458|12467.5|12457.5|12469|12458|12466|12455|72
1685472300000|2023-05-30 18:45:00|12467|12457|12468|12458|12469.5|12459.5|12466.5|12456.5|95
1685472600000|2023-05-30 18:50:00|12468.5|12458.5|12467.5|12457.5|12468.5|12458.5|12465|12455|64
1685472900000|2023-05-30 18:55:00|12467|12457|12468|12458|12468|12458|12464.5|12454.5|113
1685473200000|2023-05-30 19:00:00|12467.5|12457.5|12467.5|12457.5|12469.5|12459.5|12466.5|12456.5|96
1685473500000|2023-05-30 19:05:00|12466.5|12456.5|12465.5|12455.5|12467|12457|12464.5|12454.5|58
1685473800000|2023-05-30 19:10:00|12465|12455|12467|12457|12467.5|12457.5|12465|12455|18
1685474100000|2023-05-30 19:15:00|12466.5|12456.5|12468|12458|12468.5|12458.5|12466|12456|37
1685474400000|2023-05-30 19:20:00|12469|12459|12468.5|12458.5|12470|12460|12468.5|12458.5|54
1685474700000|2023-05-30 19:25:00|12469|12459|12470.5|12460.5|12471|12461|12469|12459|22
1685475000000|2023-05-30 19:30:00|12471|12461|12472|12462|12472|12462|12471|12461|20
1685475300000|2023-05-30 19:35:00|12471.5|12461.5|12471|12461|12471.5|12461.5|12470.5|12460.5|51
1685475600000|2023-05-30 19:40:00|12470.5|12460.5|12470|12460|12471.5|12461.5|12469.5|12459.5|141
1685475900000|2023-05-30 19:45:00|12470.5|12460.5|12472|12462|12472|12462|12468.5|12458.5|78
1685476200000|2023-05-30 19:50:00|12471.5|12461.5|12463.5|12453.5|12471.5|12461.5|12463.5|12453.5|68
1685476500000|2023-05-30 19:55:00|12464.5|12454.5|12470.5|12460.5|12470.5|12460.5|12464|12454|167
1685476800000|2023-05-30 20:00:00|12470|12460|12468|12458|12470|12460|12468|12458|14
1685477100000|2023-05-30 20:05:00|12467.5|12457.5|12468|12458|12468|12458|12467|12457|6
1685477400000|2023-05-30 20:10:00|12467.5|12457.5|12468|12458|12468|12458|12467.5|12457.5|14
1685477700000|2023-05-30 20:15:00|12468.5|12458.5|12469.5|12459.5|12469.5|12459.5|12468.5|12458.5|24
1685478000000|2023-05-30 20:20:00|12470|12460|12470|12460|12470|12460|12470|12460|3
1685478300000|2023-05-30 20:25:00|||||||||5
1685478600000|2023-05-30 20:30:00|12470.5|12460.5|12470|12460|12470.5|12460.5|12470|12460|5
1685478900000|2023-05-30 20:35:00|12470.5|12460.5|12470|12460|12470.5|12460.5|12470|12460|15
1685479200000|2023-05-30 20:40:00|||||||||6
1685479500000|2023-05-30 20:45:00|||||||||6
1685479800000|2023-05-30 20:50:00|||||||||4
1685480100000|2023-05-30 20:55:00|12470.5|12460.5|12470.5|12460.5|12471.5|12461.5|12470|12460|44
1685480400000|2023-05-30 21:00:00|12470|12460|12470|12460|12470|12460|12470|12460|1
1685480700000|2023-05-30 21:05:00|12471|12461|12471|12461|12472.5|12462.5|12471|12461|2
1685481000000|2023-05-30 21:10:00|12471.5|12461.5|12471.5|12461.5|12471.5|12461.5|12471.5|12461.5|1
1685481300000|2023-05-30 21:15:00|12478.1|12454.1|12478.4|12454.4|12478.4|12454.4|12478.1|12454.1|0
1685481600000|2023-05-30 21:20:00|12477.7|12453.7|12478.4|12454.4|12478.4|12454.4|12476.8|12452.8|0
1685481900000|2023-05-30 21:25:00|12478.1|12454.1|12477.4|12453.4|12478.7|12454.7|12477.2|12453.2|0
1685482200000|2023-05-30 21:30:00|12477.5|12453.5|12478.9|12454.9|12479.2|12455.2|12477.5|12453.5|0
1685482500000|2023-05-30 21:35:00|12478.8|12454.8|12477.8|12453.8|12478.8|12454.8|12476.3|12452.3|0
1685482800000|2023-05-30 21:40:00|12477.7|12453.7|12477.3|12453.3|12477.7|12453.7|12477.2|12453.2|0
1685483100000|2023-05-30 21:45:00|12477.4|12453.4|12477|12453|12477.5|12453.5|12476.6|12452.6|0
1685483400000|2023-05-30 21:50:00|12477.1|12453.1|12476.1|12452.1|12477.5|12453.5|12476|12452|0
1685483700000|2023-05-30 21:55:00|12475.7|12451.7|12473.9|12449.9|12476.4|12452.4|12473|12449|0
1685484000000|2023-05-30 22:00:00|12473.6|12449.6|12473.3|12449.3|12474.8|12450.8|12470.4|12446.4|0
1685484300000|2023-05-30 22:05:00|12473.1|12449.1|12471.9|12447.9|12473.3|12449.3|12471.9|12447.9|0
1685484600000|2023-05-30 22:10:00|12472.1|12448.1|12472.9|12448.9|12473.3|12449.3|12471.9|12447.9|0
1685484900000|2023-05-30 22:15:00|12473.1|12449.1|12473.8|12449.8|12475.8|12451.8|12473.1|12449.1|0
1685485200000|2023-05-30 22:20:00|12473.4|12449.4|12471.9|12447.9|12473.8|12449.8|12471.9|12447.9|0
1685485500000|2023-05-30 22:25:00|12472.3|12448.3|12474.3|12450.3|12475.3|12451.3|12472.3|12448.3|0
1685485800000|2023-05-30 22:30:00|12474.7|12450.7|12475.8|12451.8|12475.8|12451.8|12474.6|12450.6|0
1685486100000|2023-05-30 22:35:00|12476.2|12452.2|12475.8|12451.8|12476.3|12452.3|12475.8|12451.8|0
1685486400000|2023-05-30 22:40:00|12476.2|12452.2|12476.3|12452.3|12476.3|12452.3|12475.8|12451.8|0
1685486700000|2023-05-30 22:45:00|12476|12452|12475.3|12451.3|12476|12452|12474.3|12450.3|0
1685487000000|2023-05-30 22:50:00|12475.7|12451.7|12475.3|12451.3|12476.7|12452.7|12474.8|12450.8|0
1685487300000|2023-05-30 22:55:00|12475.5|12451.5|12475.3|12451.3|12476.7|12452.7|12475.3|12451.3|0
1685487600000|2023-05-30 23:00:00|12475.5|12451.5|12480.3|12456.3|12480.3|12456.3|12475.5|12451.5|0
1685487900000|2023-05-30 23:05:00|12479.9|12455.9|12479.3|12455.3|12481.3|12457.3|12478.8|12454.8|0
1685488200000|2023-05-30 23:10:00|12479.8|12455.8|12479.8|12455.8|12480.8|12456.8|12478.8|12454.8|0
1685488500000|2023-05-30 23:15:00|12479.6|12455.6|12481.3|12457.3|12481.8|12457.8|12479.6|12455.6|0
1685488800000|2023-05-30 23:20:00|12481|12457|12480.3|12456.3|12481.3|12457.3|12479.6|12455.6|0
1685489100000|2023-05-30 23:25:00|12480.1|12456.1|12480.3|12456.3|12480.8|12456.8|12479.3|12455.3|0
1685489400000|2023-05-30 23:30:00|12480.7|12456.7|12482.7|12458.7|12482.7|12458.7|12479.3|12455.3|0
1685489700000|2023-05-30 23:35:00|12482.9|12458.9|12481.3|12457.3|12483|12459|12480.8|12456.8|0
1685490000000|2023-05-30 23:40:00|12481.5|12457.5|12484.4|12460.4|12484.7|12460.7|12481.5|12457.5|0
1685490300000|2023-05-30 23:45:00|12484.2|12460.2|12483.6|12459.6|12484.2|12460.2|12483|12459|0
1685490600000|2023-05-30 23:50:00|12483.4|12459.4|12481|12457|12483.6|12459.6|12480.5|12456.5|0
1685490900000|2023-05-30 23:55:00|12481.2|12457.2|12482|12458|12482|12458|12481|12457|0
1685491200000|2023-05-31 00:00:00|12482.4|12458.4|12482.4|12458.4|12482.9|12458.9|12481|12457|0
1685491500000|2023-05-31 00:05:00|12482.9|12458.9|12480|12456|12483.4|12459.4|12480|12456|0
1685491800000|2023-05-31 00:10:00|12480.2|12456.2|12479.5|12455.5|12482.4|12458.4|12479.5|12455.5|0
1685492100000|2023-05-31 00:15:00|12479.1|12455.1|12481|12457|12481|12457|12479|12455|0
1685492400000|2023-05-31 00:20:00|12480.6|12456.6|12479.6|12455.6|12480.6|12456.6|12479.1|12455.1|0
1685492700000|2023-05-31 00:25:00|12479.8|12455.8|12479.1|12455.1|12480.2|12456.2|12479.1|12455.1|0
1685493000000|2023-05-31 00:30:00|12478.7|12454.7|12478.3|12454.3|12479.1|12455.1|12477.2|12453.2|0
1685493300000|2023-05-31 00:35:00|12477.8|12453.8|12479.3|12455.3|12479.8|12455.8|12477.8|12453.8|0
1685493600000|2023-05-31 00:40:00|12479.8|12455.8|12480.4|12456.4|12481.3|12457.3|12479.8|12455.8|0
1685493900000|2023-05-31 00:45:00|12480.6|12456.6|12479.8|12455.8|12480.8|12456.8|12479.3|12455.3|0
1685494200000|2023-05-31 00:50:00|12479.5|12455.5|12479.5|12455.5|12480|12456|12479.3|12455.3|0
1685494500000|2023-05-31 00:55:00|12479.7|12455.7|12479.8|12455.8|12480.8|12456.8|12479.3|12455.3|0
1685494800000|2023-05-31 01:00:00|12469|12459|12466|12456|12471.5|12461.5|12464.5|12454.5|1802
1685495100000|2023-05-31 01:05:00|12465.5|12455.5|12464.5|12454.5|12466|12456|12463.5|12453.5|1070
1685495400000|2023-05-31 01:10:00|12465|12455|12463|12453|12465.5|12455.5|12461|12451|967
1685495700000|2023-05-31 01:15:00|12463.5|12453.5|12475|12465|12480|12470|12460.5|12450.5|2401
1685496000000|2023-05-31 01:20:00|12475.5|12465.5|12471.5|12461.5|12485.5|12475.5|12471|12461|2334
1685496300000|2023-05-31 01:25:00|12472|12462|12472.5|12462.5|12481|12471|12472|12462|2191
1685496600000|2023-05-31 01:30:00|12474|12464|12463.5|12453.5|12485|12475|12438|12428|12813
1685496900000|2023-05-31 01:35:00|12462|12452|12440|12430|12467|12457|12431|12421|6152
1685497200000|2023-05-31 01:40:00|12440.5|12430.5|12412|12402|12451|12441|12407.5|12397.5|6142
1685497500000|2023-05-31 01:45:00|12412.5|12402.5|12396|12386|12419|12409|12388|12378|6804
1685497800000|2023-05-31 01:50:00|12397|12387|12415.4|12405.4|12433|12423|12383|12373|5393
1685498100000|2023-05-31 01:55:00|12414.4|12404.4|12363.4|12353.4|12415.4|12405.4|12362.4|12352.4|5613
1685498400000|2023-05-31 02:00:00|12362.4|12352.4|12375.6|12365.6|12378.6|12368.6|12348.4|12338.4|5155
1685498700000|2023-05-31 02:05:00|12376.6|12366.6|12357.6|12347.6|12377.6|12367.6|12349.6|12339.6|2974
1685499000000|2023-05-31 02:10:00|12358.6|12348.6|12358.6|12348.6|12378.6|12368.6|12355.6|12345.6|2494
1685499300000|2023-05-31 02:15:00|12357.6|12347.6|12348.6|12338.6|12360.6|12350.6|12340.6|12330.6|2821
1685499600000|2023-05-31 02:20:00|12345.6|12335.6|12345.6|12335.6|12348.6|12338.6|12326.6|12316.6|2976
1685499900000|2023-05-31 02:25:00|12346.6|12336.6|12332.6|12322.6|12348.6|12338.6|12326.6|12316.6|4237
1685500200000|2023-05-31 02:30:00|12333.6|12323.6|12345.6|12335.6|12347.6|12337.6|12322.6|12312.6|3892
1685500500000|2023-05-31 02:35:00|12343.6|12333.6|12346.6|12336.6|12351.6|12341.6|12332.6|12322.6|3577
1685500800000|2023-05-31 02:40:00|12345.6|12335.6|12329.6|12319.6|12346.6|12336.6|12316.6|12306.6|3196
1685501100000|2023-05-31 02:45:00|12328.6|12318.6|12320.6|12310.6|12335.6|12325.6|12315.6|12305.6|1837
1685501400000|2023-05-31 02:50:00|12319.6|12309.6|12345.6|12335.6|12345.6|12335.6|12318.6|12308.6|1891
1685501700000|2023-05-31 02:55:00|12344.6|12334.6|12340.6|12330.6|12358.6|12348.6|12338.6|12328.6|2137
1685502000000|2023-05-31 03:00:00|12338.6|12328.6|12337.6|12327.6|12347.6|12337.6|12331.6|12321.6|1905
1685502300000|2023-05-31 03:05:00|12340.6|12330.6|12331.6|12321.6|12344.6|12334.6|12326.6|12316.6|1166
1685502600000|2023-05-31 03:10:00|12330.6|12320.6|12327.6|12317.6|12343.6|12333.6|12321.6|12311.6|2360
1685502900000|2023-05-31 03:15:00|12326.6|12316.6|12325.6|12315.6|12335.6|12325.6|12322.6|12312.6|1208
1685503200000|2023-05-31 03:20:00|12326.6|12316.6|12320.6|12310.6|12327.6|12317.6|12313.6|12303.6|2961
1685503500000|2023-05-31 03:25:00|12319.6|12309.6|12321.6|12311.6|12326.6|12316.6|12312.6|12302.6|1679
1685503800000|2023-05-31 03:30:00|12322.6|12312.6|12313.6|12303.6|12323.6|12313.6|12309.6|12299.6|1120
1685504100000|2023-05-31 03:35:00|12312.6|12302.6|12317.6|12307.6|12318.6|12308.6|12309.6|12299.6|639
1685504400000|2023-05-31 03:40:00|12316.6|12306.6|12329.6|12319.6|12329.6|12319.6|12315.6|12305.6|584
1685504700000|2023-05-31 03:45:00|12328.6|12318.6|12326.6|12316.6|12329.6|12319.6|12324.6|12314.6|304
1685505000000|2023-05-31 03:50:00|12325.6|12315.6|12321.6|12311.6|12328.6|12318.6|12318.6|12308.6|180
1685505300000|2023-05-31 03:55:00|12320.6|12310.6|12323.6|12313.6|12324.6|12314.6|12318.6|12308.6|283
1685505600000|2023-05-31 04:00:00|12322.6|12312.6|12309.6|12299.6|12322.6|12312.6|12309.6|12299.6|366
1685505900000|2023-05-31 04:05:00|12310.6|12300.6|12310.6|12300.6|12313.6|12303.6|12308.6|12298.6|450
1685506200000|2023-05-31 04:10:00|12311.6|12301.6|12311.6|12301.6|12312.6|12302.6|12309.6|12299.6|426
1685506500000|2023-05-31 04:15:00|12310.6|12300.6|12309.6|12299.6|12311.6|12301.6|12308.6|12298.6|294
1685506800000|2023-05-31 04:20:00|12308.6|12298.6|12307.6|12297.6|12310.6|12300.6|12305.6|12295.6|588
1685507100000|2023-05-31 04:25:00|12306.6|12296.6|12310.6|12300.6|12312.6|12302.6|12306.6|12296.6|397
1685507400000|2023-05-31 04:30:00|12309.6|12299.6|12307.6|12297.6|12312.6|12302.6|12307.6|12297.6|291
1685507700000|2023-05-31 04:35:00|12308.6|12298.6|12307.6|12297.6|12308.6|12298.6|12306.6|12296.6|113
1685508000000|2023-05-31 04:40:00|12306.6|12296.6|12309.6|12299.6|12310.6|12300.6|12306.6|12296.6|374
1685508300000|2023-05-31 04:45:00|12308.6|12298.6|12309.6|12299.6|12310.6|12300.6|12308.6|12298.6|139
1685508600000|2023-05-31 04:50:00|12310.6|12300.6|12312.6|12302.6|12314.6|12304.6|12306.6|12296.6|277
1685508900000|2023-05-31 04:55:00|12313.6|12303.6|12311.6|12301.6|12315.6|12305.6|12308.6|12298.6|449
1685509200000|2023-05-31 05:00:00|12314.6|12304.6|12294.6|12284.6|12321.6|12311.6|12288.6|12278.6|6234
1685509500000|2023-05-31 05:05:00|12295.6|12285.6|12286.6|12276.6|12305.6|12295.6|12281.6|12271.6|3541
1685509800000|2023-05-31 05:10:00|12285.6|12275.6|12288.6|12278.6|12288.6|12278.6|12274.6|12264.6|2734
1685510100000|2023-05-31 05:15:00|12287.6|12277.6|12303.6|12293.6|12307.6|12297.6|12276.6|12266.6|3421
1685510400000|2023-05-31 05:20:00|12302.6|12292.6|12299.6|12289.6|12319.6|12309.6|12294.6|12284.6|3592
1685510700000|2023-05-31 05:25:00|12298.6|12288.6|12280.6|12270.6|12298.6|12288.6|12279.6|12269.6|1882
1685511000000|2023-05-31 05:30:00|12279.6|12269.6|12286.6|12276.6|12296.6|12286.6|12278.6|12268.6|1913
1685511300000|2023-05-31 05:35:00|12285.6|12275.6|12280.6|12270.6|12292.6|12282.6|12280.6|12270.6|1500
1685511600000|2023-05-31 05:40:00|12279.6|12269.6|12271.6|12261.6|12283.6|12273.6|12268.6|12258.6|2197
1685511900000|2023-05-31 05:45:00|12272.6|12262.6|12286.6|12276.6|12291.6|12281.6|12272.6|12262.6|2026
1685512200000|2023-05-31 05:50:00|12287.6|12277.6|12347.6|12337.6|12347.6|12337.6|12287.6|12277.6|5264
1685512500000|2023-05-31 05:55:00|12346.6|12336.6|12359.6|12349.6|12365.6|12355.6|12332.6|12322.6|8075
1685512800000|2023-05-31 06:00:00|12360.6|12350.6|12320.6|12310.6|12364.6|12354.6|12320.6|12310.6|3810
1685513100000|2023-05-31 06:05:00|12321.6|12311.6|12298.6|12288.6|12321.6|12311.6|12295.6|12285.6|4160
1685513400000|2023-05-31 06:10:00|12296.6|12286.6|12313.6|12303.6|12316.6|12306.6|12295.6|12285.6|2389
1685513700000|2023-05-31 06:15:00|12312.6|12302.6|12321.6|12311.6|12332.6|12322.6|12310.6|12300.6|2272
1685514000000|2023-05-31 06:20:00|12320.6|12310.6|12313.6|12303.6|12320.6|12310.6|12300.6|12290.6|2197
1685514300000|2023-05-31 06:25:00|12311.6|12301.6|12321.6|12311.6|12323.6|12313.6|12307.6|12297.6|1324
1685514600000|2023-05-31 06:30:00|12320.6|12310.6|12311.6|12301.6|12322.6|12312.6|12307.6|12297.6|2791
1685514900000|2023-05-31 06:35:00|12310.6|12300.6|12340.6|12330.6|12341.6|12331.6|12310.6|12300.6|3193
1685515200000|2023-05-31 06:40:00|12339.6|12329.6|12343.6|12333.6|12346.6|12336.6|12333.6|12323.6|3682
1685515500000|2023-05-31 06:45:00|12345.6|12335.6|12338.6|12328.6|12356.6|12346.6|12333.6|12323.6|4059
1685515800000|2023-05-31 06:50:00|12337.6|12327.6|12328.6|12318.6|12345.6|12335.6|12327.6|12317.6|3716
1685516100000|2023-05-31 06:55:00|12330.6|12320.6|12320.6|12310.6|12334.6|12324.6|12312.6|12302.6|11179
1685516400000|2023-05-31 07:00:00|12323.6|12308.6|12289.6|12278.6|12324.6|12312.6|12287.6|12275.6|9496
1685516700000|2023-05-31 07:05:00|12286.6|12277.6|12311.6|12300.6|12313.6|12302.6|12284.6|12272.6|4064
1685517000000|2023-05-31 07:10:00|12310.6|12299.6|12315.6|12304.6|12315.6|12304.6|12305.6|12294.6|2885
1685517300000|2023-05-31 07:15:00|12316.6|12305.6|12315.6|12303.6|12322.6|12311.6|12313.6|12301.6|1811
1685517600000|2023-05-31 07:20:00|12316.6|12304.6|12320.6|12309.6|12321.6|12309.6|12308.6|12297.6|1059
1685517900000|2023-05-31 07:25:00|12321.6|12310.6|12333.6|12322.6|12338.6|12327.6|12319.6|12308.6|2686
1685518200000|2023-05-31 07:30:00|12332.6|12321.6|12322.6|12311.6|12334.6|12322.6|12320.6|12309.6|962
1685518500000|2023-05-31 07:35:00|12323.6|12310.6|12317.6|12305.6|12323.6|12312.6|12315.6|12304.6|536
1685518800000|2023-05-31 07:40:00|12318.6|12306.6|12317.6|12306.6|12320.6|12309.6|12314.6|12302.6|634
1685519100000|2023-05-31 07:45:00|12318.6|12309.6|12321.6|12310.6|12322.6|12311.6|12316.6|12305.6|730
1685519400000|2023-05-31 07:50:00|12322.6|12311.6|12321.6|12310.6|12323.6|12311.6|12319.6|12308.6|450
1685519700000|2023-05-31 07:55:00|12322.6|12311.6|12331.6|12319.6|12333.6|12322.6|12315.6|12304.6|1801
1685520000000|2023-05-31 08:00:00|12329.2|12317.2|12319.2|12308.2|12329.2|12318.2|12318.2|12307.2|494
1685520300000|2023-05-31 08:05:00|12320.2|12309.2|12340.2|12329.2|12343.2|12332.2|12319.2|12308.2|896
1685520600000|2023-05-31 08:10:00|12339.2|12328.2|12332.2|12320.2|12340.2|12328.2|12326.2|12315.2|1306
1685520900000|2023-05-31 08:15:00|12331.2|12321.2|12338.2|12327.2|12339.2|12327.2|12329.2|12317.2|1852
1685521200000|2023-05-31 08:20:00|12339.2|12328.2|12338.2|12327.2|12341.2|12330.2|12333.2|12322.2|1379
1685521500000|2023-05-31 08:25:00|12339.2|12328.2|12338.2|12326.2|12341.2|12330.2|12334.2|12322.2|1340
1685521800000|2023-05-31 08:30:00|12340.7|12316.7|12338.1|12314.1|12343.4|12319.4|12337.3|12313.3|2
1685522100000|2023-05-31 08:35:00|12337.9|12313.9|12333.2|12309.2|12339|12315|12332.8|12308.8|1650
1685522400000|2023-05-31 08:40:00|12332.8|12308.8|12333.5|12309.5|12335|12311|12330.9|12306.9|0
1685522700000|2023-05-31 08:45:00|12333.7|12309.7|12337.2|12313.2|12337.4|12313.4|12332.4|12308.4|0
1685523000000|2023-05-31 08:50:00|12336.9|12312.9|12349|12325|12352.6|12328.6|12336.9|12312.9|0
1685523300000|2023-05-31 08:55:00|12349.5|12325.5|12353.9|12329.9|12354.4|12330.4|12348.6|12324.6|0
1685523600000|2023-05-31 09:00:00|12329.2|12317.2|12334.2|12323.2|12335.2|12323.2|12329.2|12317.2|456
1685523900000|2023-05-31 09:05:00|12332.2|12321.2|12342.2|12331.2|12343.2|12332.2|12332.2|12321.2|716
1685524200000|2023-05-31 09:10:00|12341.2|12330.2|12340.2|12329.2|12342.2|12330.2|12340.2|12329.2|128
1685524500000|2023-05-31 09:15:00|12341.2|12331.2|12345.2|12333.2|12348.2|12337.2|12341.2|12330.2|670
1685524800000|2023-05-31 09:20:00|12346.2|12334.2|12348.2|12336.2|12348.2|12336.2|12344.2|12333.2|150
1685525100000|2023-05-31 09:25:00|12347.2|12337.2|12351.2|12340.2|12352.2|12341.2|12347.2|12336.2|89
1685525400000|2023-05-31 09:30:00|12352.2|12341.2|12349.2|12338.2|12353.2|12342.2|12349.2|12338.2|150
1685525700000|2023-05-31 09:35:00|12348.2|12337.2|12347.2|12336.2|12348.2|12337.2|12344.2|12333.2|344
1685526000000|2023-05-31 09:40:00|12348.2|12337.2|12348.2|12337.2|12351.2|12339.2|12347.2|12336.2|192
1685526300000|2023-05-31 09:45:00|12349.2|12338.2|12345.2|12334.2|12350.2|12338.2|12344.2|12333.2|320
1685526600000|2023-05-31 09:50:00|12346.2|12335.2|12346.2|12334.2|12349.2|12338.2|12342.2|12331.2|521
1685526900000|2023-05-31 09:55:00|12345.2|12335.2|12343.2|12332.2|12346.2|12335.2|12343.2|12332.2|93
1685527200000|2023-05-31 10:00:00|12344.2|12333.2|12343.2|12332.2|12347.2|12336.2|12343.2|12332.2|202
1685527500000|2023-05-31 10:05:00|12344.2|12333.2|12356.2|12345.2|12357.2|12346.2|12343.2|12332.2|1358
1685527800000|2023-05-31 10:10:00|12357.2|12346.2|12351.2|12340.2|12358.2|12347.2|12351.2|12340.2|365
1685528100000|2023-05-31 10:15:00|12350.2|12339.2|12345.2|12334.2|12350.2|12339.2|12345.2|12334.2|100
1685528400000|2023-05-31 10:20:00|12346.2|12335.2|12345.2|12334.2|12346.2|12335.2|12343.2|12332.2|66
1685528700000|2023-05-31 10:25:00|12346.2|12335.2|12345.2|12333.2|12347.2|12336.2|12343.2|12332.2|89
1685529000000|2023-05-31 10:30:00|12346.2|12334.2|12350.2|12339.2|12351.2|12340.2|12344.2|12332.2|76
1685529300000|2023-05-31 10:35:00|12351.2|12338.2|12352.2|12341.2|12353.2|12342.2|12349.2|12338.2|76
1685529600000|2023-05-31 10:40:00|12353.2|12340.2|12352.2|12341.2|12353.2|12342.2|12352.2|12340.2|122
1685529900000|2023-05-31 10:45:00|12353.2|12342.2|12354.2|12343.2|12354.2|12343.2|12352.2|12341.2|116
1685530200000|2023-05-31 10:50:00|12353.2|12342.2|12354.2|12343.2|12356.2|12345.2|12353.2|12341.2|116
1685530500000|2023-05-31 10:55:00|12355.2|12344.2|12353.2|12341.2|12355.2|12344.2|12350.2|12339.2|59
1685530800000|2023-05-31 11:00:00|12354.2|12342.2|12359.2|12347.2|12359.2|12348.2|12353.2|12342.2|298
1685531100000|2023-05-31 11:05:00|12358.2|12348.2|12356.2|12345.2|12359.2|12348.2|12355.2|12344.2|188
1685531400000|2023-05-31 11:10:00|12355.2|12344.2|12352.2|12341.2|12356.2|12345.2|12352.2|12341.2|166
1685531700000|2023-05-31 11:15:00|12353.2|12342.2|12356.2|12344.2|12357.2|12345.2|12352.2|12341.2|57
1685532000000|2023-05-31 11:20:00|12355.2|12345.2|12357.2|12346.2|12358.2|12347.2|12355.2|12344.2|53
1685532300000|2023-05-31 11:25:00|12358.2|12345.2|12355.2|12344.2|12358.2|12346.2|12355.2|12344.2|85
1685532600000|2023-05-31 11:30:00|12356.2|12345.2|12355.2|12344.2|12358.2|12347.2|12354.2|12343.2|179
1685532900000|2023-05-31 11:35:00|12354.2|12343.2|12347.2|12336.2|12355.2|12344.2|12347.2|12336.2|113
1685533200000|2023-05-31 11:40:00|12348.2|12337.2|12346.2|12335.2|12348.2|12337.2|12345.2|12334.2|219
1685533500000|2023-05-31 11:45:00|12345.2|12334.2|12345.2|12334.2|12346.2|12335.2|12344.2|12333.2|214
1685533800000|2023-05-31 11:50:00|12344.2|12333.2|12343.2|12332.2|12345.2|12334.2|12343.2|12332.2|128
1685534100000|2023-05-31 11:55:00|12342.2|12331.2|12344.2|12333.2|12346.2|12334.2|12342.2|12331.2|217
1685534400000|2023-05-31 12:00:00|12345.2|12334.2|12344.2|12332.2|12346.2|12335.2|12342.2|12331.2|146
1685534700000|2023-05-31 12:05:00|12343.2|12333.2|12343.2|12331.2|12344.2|12333.2|12342.2|12331.2|219
1685535000000|2023-05-31 12:10:00|12342.2|12332.2|12346.2|12334.2|12346.2|12334.2|12342.2|12331.2|205
1685535300000|2023-05-31 12:15:00|12345.2|12335.2|12345.2|12334.2|12346.2|12335.2|12343.2|12332.2|101
1685535600000|2023-05-31 12:20:00|12344.2|12333.2|12343.2|12331.2|12344.2|12333.2|12342.2|12331.2|296
1685535900000|2023-05-31 12:25:00|12344.2|12332.2|12343.2|12332.2|12344.2|12333.2|12342.2|12331.2|158
1685536200000|2023-05-31 12:30:00|12344.2|12333.2|12343.2|12332.2|12344.2|12333.2|12342.2|12331.2|238
1685536500000|2023-05-31 12:35:00|12344.2|12333.2|12344.2|12333.2|12345.2|12334.2|12343.2|12332.2|170
1685536800000|2023-05-31 12:40:00|12343.2|12332.2|12343.2|12332.2|12345.2|12334.2|12342.2|12331.2|65
1685537100000|2023-05-31 12:45:00|12344.2|12333.2|12344.2|12332.2|12345.2|12333.2|12342.2|12331.2|122
1685537400000|2023-05-31 12:50:00|12343.2|12333.2|12343.2|12331.2|12345.2|12334.2|12341.2|12330.2|237
1685537700000|2023-05-31 12:55:00|12344.2|12332.2|12344.2|12333.2|12345.2|12334.2|12343.2|12332.2|35
1685538000000|2023-05-31 13:00:00|12345.2|12334.2|12343.2|12331.2|12345.2|12334.2|12341.2|12330.2|511
1685538300000|2023-05-31 13:05:00|12342.2|12332.2|12343.2|12332.2|12344.2|12333.2|12342.2|12331.2|290
1685538600000|2023-05-31 13:10:00|12342.2|12331.2|12345.2|12334.2|12346.2|12334.2|12342.2|12331.2|202
1685538900000|2023-05-31 13:15:00|12344.2|12333.2|12350.2|12339.2|12352.2|12341.2|12344.2|12333.2|333
1685539200000|2023-05-31 13:20:00|12351.2|12340.2|12349.2|12337.2|12353.2|12342.2|12349.2|12337.2|164
1685539500000|2023-05-31 13:25:00|12348.2|12336.2|12344.2|12333.2|12349.2|12338.2|12343.2|12332.2|45
1685539800000|2023-05-31 13:30:00|12343.2|12332.2|12328.2|12317.2|12345.2|12334.2|12328.2|12317.2|1599
1685540100000|2023-05-31 13:35:00|12327.2|12316.2|12335.2|12324.2|12335.2|12324.2|12327.2|12316.2|509
1685540400000|2023-05-31 13:40:00|12336.2|12325.2|12345.2|12333.2|12345.2|12333.2|12334.2|12323.2|753
1685540700000|2023-05-31 13:45:00|12346.2|12334.2|12343.2|12332.2|12351.2|12340.2|12337.2|12326.2|534
1685541000000|2023-05-31 13:50:00|12342.2|12331.2|12340.2|12329.2|12348.2|12336.2|12340.2|12329.2|259
1685541300000|2023-05-31 13:55:00|12339.2|12328.2|12343.2|12332.2|12347.2|12336.2|12337.2|12326.2|513
1685541600000|2023-05-31 14:00:00|12337.2|12325.2|12328.2|12317.2|12339.2|12327.2|12328.2|12317.2|704
1685541900000|2023-05-31 14:05:00|12327.2|12316.2|12321.2|12310.2|12330.2|12318.2|12318.2|12307.2|1130
1685542200000|2023-05-31 14:10:00|12322.2|12311.2|12313.2|12301.2|12325.2|12314.2|12311.2|12300.2|666
1685542500000|2023-05-31 14:15:00|12314.2|12302.2|12317.2|12306.2|12317.2|12306.2|12313.2|12302.2|616
1685542800000|2023-05-31 14:20:00|12318.2|12307.2|12314.2|12303.2|12318.2|12307.2|12311.2|12300.2|382
1685543100000|2023-05-31 14:25:00|12315.2|12304.2|12309.2|12298.2|12315.2|12304.2|12307.2|12296.2|728
1685543400000|2023-05-31 14:30:00|12310.2|12299.2|12313.2|12302.2|12321.2|12310.2|12309.2|12298.2|852
1685543700000|2023-05-31 14:35:00|12314.2|12303.2|12314.2|12303.2|12317.2|12306.2|12313.2|12302.2|357
1685544000000|2023-05-31 14:40:00|12313.2|12302.2|12324.2|12313.2|12326.2|12315.2|12311.2|12299.2|838
1685544300000|2023-05-31 14:45:00|12323.2|12312.2|12315.2|12304.2|12326.2|12315.2|12315.2|12303.2|136
1685544600000|2023-05-31 14:50:00|12316.2|12305.2|12314.2|12302.2|12320.2|12309.2|12311.2|12300.2|275
1685544900000|2023-05-31 14:55:00|12313.2|12303.2|12310.2|12299.2|12315.2|12304.2|12310.2|12299.2|258
1685545200000|2023-05-31 15:00:00|12311.2|12298.2|12313.2|12302.2|12315.2|12304.2|12309.2|12298.2|354
1685545500000|2023-05-31 15:05:00|12312.2|12301.2|12306.2|12295.2|12312.2|12301.2|12305.2|12294.2|303
1685545800000|2023-05-31 15:10:00|12307.2|12296.2|12305.2|12294.2|12311.2|12300.2|12305.2|12293.2|397
1685546100000|2023-05-31 15:15:00|12304.2|12293.2|12301.2|12290.2|12305.2|12294.2|12300.2|12289.2|315
1685546400000|2023-05-31 15:20:00|12302.2|12291.2|12301.2|12290.2|12303.2|12292.2|12301.2|12289.2|274
1685546700000|2023-05-31 15:25:00|12300.2|12289.2|12293.2|12282.2|12301.2|12290.2|12292.2|12281.2|366
1685547000000|2023-05-31 15:30:00|12292.2|12281.2|12291.2|12280.2|12295.2|12284.2|12291.2|12280.2|555
1685547300000|2023-05-31 15:35:00|12292.2|12281.2|12290.2|12279.2|12293.2|12282.2|12287.2|12276.2|705
1685547600000|2023-05-31 15:40:00|12289.2|12278.2|12289.2|12278.2|12292.2|12281.2|12287.2|12276.2|443
1685547900000|2023-05-31 15:45:00|12288.2|12277.2|12289.2|12278.2|12290.2|12279.2|12284.2|12273.2|541
1685548200000|2023-05-31 15:50:00|12288.2|12277.2|12291.2|12280.2|12292.2|12281.2|12283.2|12272.2|355
1685548500000|2023-05-31 15:55:00|12290.2|12279.2|12294.2|12283.2|12294.2|12283.2|12289.2|12278.2|322
1685548800000|2023-05-31 16:00:00|12295.2|12284.2|12300.2|12289.2|12301.2|12289.2|12293.2|12282.2|280
1685549100000|2023-05-31 16:05:00|12299.2|12288.2|12295.2|12284.2|12299.2|12288.2|12291.2|12280.2|371
1685549400000|2023-05-31 16:10:00|12296.2|12285.2|12293.2|12281.2|12297.2|12286.2|12291.2|12280.2|99
1685549700000|2023-05-31 16:15:00|12292.2|12282.2|12292.2|12281.2|12294.2|12283.2|12290.2|12279.2|133
1685550000000|2023-05-31 16:20:00|12293.2|12282.2|12291.2|12280.2|12293.2|12282.2|12291.2|12280.2|37
1685550300000|2023-05-31 16:25:00|12290.2|12279.2|12290.2|12279.2|12290.2|12279.2|12288.2|12277.2|51
1685550600000|2023-05-31 16:30:00|12291.2|12280.2|12292.2|12281.2|12292.2|12281.2|12290.2|12279.2|73
1685550900000|2023-05-31 16:35:00|12291.2|12280.2|12297.2|12285.2|12297.2|12286.2|12291.2|12279.2|153
1685551200000|2023-05-31 16:40:00|12296.2|12286.2|12307.2|12296.2|12307.2|12296.2|12296.2|12285.2|224
1685551500000|2023-05-31 16:45:00|12308.2|12297.2|12308.2|12297.2|12311.2|12300.2|12306.2|12295.2|204
1685551800000|2023-05-31 16:50:00|12307.2|12296.2|12302.2|12291.2|12309.2|12298.2|12302.2|12290.2|173
1685552100000|2023-05-31 16:55:00|12301.2|12290.2|12300.2|12289.2|12303.2|12291.2|12299.2|12288.2|181
1685552400000|2023-05-31 17:00:00|12301.2|12290.2|12303.2|12292.2|12306.2|12295.2|12299.2|12288.2|165
1685552700000|2023-05-31 17:05:00|12302.2|12291.2|12301.2|12290.2|12303.2|12292.2|12301.2|12290.2|173
1685553000000|2023-05-31 17:10:00|12302.2|12291.2|12303.2|12292.2|12306.2|12295.2|12302.2|12291.2|118
1685553300000|2023-05-31 17:15:00|12304.2|12293.2|12302.2|12291.2|12304.2|12293.2|12302.2|12291.2|158
1685553600000|2023-05-31 17:20:00|12301.2|12290.2|12300.2|12289.2|12302.2|12291.2|12299.2|12287.2|185
1685553900000|2023-05-31 17:25:00|12301.2|12290.2|12310.2|12299.2|12310.2|12299.2|12301.2|12290.2|212
1685554200000|2023-05-31 17:30:00|12311.2|12300.2|12312.2|12301.2|12314.2|12303.2|12309.2|12298.2|205
1685554500000|2023-05-31 17:35:00|12311.2|12300.2|12318.2|12307.2|12318.2|12307.2|12310.2|12298.2|263
1685554800000|2023-05-31 17:40:00|12320.2|12309.2|12322.2|12311.2|12324.2|12313.2|12319.2|12308.2|495
1685555100000|2023-05-31 17:45:00|12323.2|12312.2|12323.2|12311.2|12325.2|12314.2|12320.2|12308.2|251
1685555400000|2023-05-31 17:50:00|12322.2|12310.2|12323.2|12312.2|12326.2|12315.2|12321.2|12310.2|222
1685555700000|2023-05-31 17:55:00|12324.2|12313.2|12326.2|12315.2|12328.2|12317.2|12323.2|12313.2|203
1685556000000|2023-05-31 18:00:00|12327.2|12316.2|12331.2|12320.2|12331.2|12320.2|12326.2|12314.2|300
1685556300000|2023-05-31 18:05:00|12332.2|12321.2|12330.2|12318.2|12334.2|12323.2|12328.2|12317.2|317
1685556600000|2023-05-31 18:10:00|12329.2|12319.2|12329.2|12318.2|12331.2|12319.2|12327.2|12316.2|229
1685556900000|2023-05-31 18:15:00|12330.2|12319.2|12331.2|12320.2|12332.2|12320.2|12327.2|12316.2|233
1685557200000|2023-05-31 18:20:00|12330.2|12319.2|12332.2|12321.2|12333.2|12322.2|12330.2|12318.2|192
1685557500000|2023-05-31 18:25:00|12333.2|12322.2|12336.2|12325.2|12339.2|12328.2|12332.2|12321.2|273
1685557800000|2023-05-31 18:30:00|12335.2|12324.2|12330.2|12318.2|12335.2|12324.2|12329.2|12318.2|60
1685558100000|2023-05-31 18:35:00|12329.2|12319.2|12335.2|12324.2|12336.2|12325.2|12329.2|12318.2|40
1685558400000|2023-05-31 18:40:00|12336.2|12323.2|12339.7|12329.7|12340.2|12329.7|12335.2|12323.2|111
1685558700000|2023-05-31 18:45:00|12339.2|12329.2|12337.7|12327.7|12339.7|12329.7|12336.2|12326.2|164
1685559000000|2023-05-31 18:50:00|12338.2|12328.2|12337.7|12327.7|12338.7|12328.7|12332.7|12322.7|199
1685559300000|2023-05-31 18:55:00|12337.2|12327.2|12339.2|12329.2|12339.7|12329.7|12336.7|12326.7|84
1685559600000|2023-05-31 19:00:00|12339.7|12329.7|12331.7|12321.7|12339.7|12329.7|12330.7|12320.7|192
1685559900000|2023-05-31 19:05:00|12332.2|12322.2|12331.7|12321.7|12332.7|12322.7|12328.7|12318.7|29
1685560200000|2023-05-31 19:10:00|12328.7|12318.7|12330.7|12320.7|12331.2|12321.2|12327.7|12317.7|186
1685560500000|2023-05-31 19:15:00|12331.2|12321.2|12330.2|12320.2|12331.2|12321.2|12328.7|12318.7|46
1685560800000|2023-05-31 19:20:00|12329.7|12319.7|12330.7|12320.7|12331.7|12321.7|12329.2|12319.2|37
1685561100000|2023-05-31 19:25:00|12330.2|12320.2|12331.2|12321.2|12331.7|12321.7|12329.2|12319.2|19
1685561400000|2023-05-31 19:30:00|12331.7|12321.7|12331.7|12321.7|12332.7|12322.7|12330.7|12320.7|31
1685561700000|2023-05-31 19:35:00|12332.2|12322.2|12330.2|12320.2|12332.7|12322.7|12329.7|12319.7|189
1685562000000|2023-05-31 19:40:00|12329.7|12319.7|12333.7|12323.7|12333.7|12323.7|12329.7|12319.7|149
1685562300000|2023-05-31 19:45:00|12332.7|12322.7|12337.7|12327.7|12338.2|12328.2|12329.2|12319.2|273
1685562600000|2023-05-31 19:50:00|12338.7|12328.7|12342.7|12332.7|12342.7|12332.7|12337.7|12327.7|485
1685562900000|2023-05-31 19:55:00|12343.7|12333.7|12348.2|12338.2|12349.7|12339.7|12343.2|12333.2|752
1685563200000|2023-05-31 20:00:00|12347.7|12337.7|12343.7|12333.7|12347.7|12337.7|12342.2|12332.2|38
1685563500000|2023-05-31 20:05:00|12344.2|12334.2|12342.2|12332.2|12344.2|12334.2|12340.7|12330.7|24
1685563800000|2023-05-31 20:10:00|12341.7|12331.7|12341.2|12331.2|12342.2|12332.2|12340.7|12330.7|26
1685564100000|2023-05-31 20:15:00|12341.7|12331.7|12341.2|12331.2|12341.7|12331.7|12340.7|12330.7|2
1685564400000|2023-05-31 20:20:00|12341.7|12331.7|12340.7|12330.7|12341.7|12331.7|12340.7|12330.7|29
1685564700000|2023-05-31 20:25:00|12339.7|12329.7|12339.7|12329.7|12340.7|12330.7|12339.7|12329.7|41
1685565000000|2023-05-31 20:30:00|12340.2|12330.2|12341.7|12331.7|12341.7|12331.7|12340.2|12330.2|26
1685565300000|2023-05-31 20:35:00|12342.2|12332.2|12342.7|12332.7|12342.7|12332.7|12342.2|12332.2|25
1685565600000|2023-05-31 20:40:00|12342.2|12332.2|12342.2|12332.2|12342.2|12332.2|12342.2|12332.2|12
1685565900000|2023-05-31 20:45:00|12341.7|12331.7|12340.2|12330.2|12341.7|12331.7|12339.7|12329.7|23
1685566200000|2023-05-31 20:50:00|12339.7|12329.7|12341.2|12331.2|12341.2|12331.2|12339.7|12329.7|40
1685566500000|2023-05-31 20:55:00|12341.7|12331.7|12339.7|12329.7|12342.2|12332.2|12339.7|12329.7|28
1685566800000|2023-05-31 21:00:00|12339.2|12329.2|12335.7|12325.7|12339.2|12329.2|12334.7|12324.7|1
1685567400000|2023-05-31 21:10:00|12336.7|12326.7|12336.2|12326.2|12337.7|12327.7|12335.2|12325.2|1
1685567700000|2023-05-31 21:15:00|12342.7|12318.7|12342.5|12318.5|12342.7|12318.7|12342.2|12318.2|0
1685568000000|2023-05-31 21:20:00|12343|12319|12343.5|12319.5|12343.6|12319.6|12343|12319|0
1685568300000|2023-05-31 21:25:00|12343.4|12319.4|12343.5|12319.5|12343.9|12319.9|12343.4|12319.4|0
1685568600000|2023-05-31 21:30:00|12343.4|12319.4|12342.5|12318.5|12343.5|12319.5|12342.3|12318.3|0
1685568900000|2023-05-31 21:35:00|12342.4|12318.4|12342.8|12318.8|12343.5|12319.5|12342|12318|0
1685569200000|2023-05-31 21:40:00|12342.9|12318.9|12342.5|12318.5|12342.9|12318.9|12342.1|12318.1|0
1685569500000|2023-05-31 21:45:00|12341.8|12317.8|12341.4|12317.4|12342.3|12318.3|12341.4|12317.4|0
1685569800000|2023-05-31 21:50:00|12341.6|12317.6|12342.4|12318.4|12343.4|12319.4|12341.4|12317.4|0
1685570100000|2023-05-31 21:55:00|12342.5|12318.5|12342.5|12318.5|12342.8|12318.8|12341.9|12317.9|0
1685570400000|2023-05-31 22:00:00|12342.3|12318.3|12344.9|12320.9|12345.4|12321.4|12341.3|12317.3|0
1685570700000|2023-05-31 22:05:00|12345.1|12321.1|12342|12318|12345.4|12321.4|12342|12318|0
1685571000000|2023-05-31 22:10:00|12342.5|12318.5|12344|12320|12344.4|12320.4|12341.3|12317.3|0
1685571300000|2023-05-31 22:15:00|12344.2|12320.2|12344|12320|12346.4|12322.4|12344|12320|0
1685571600000|2023-05-31 22:20:00|12344.2|12320.2|12346.4|12322.4|12346.4|12322.4|12343|12319|0
1685571900000|2023-05-31 22:25:00|12346.2|12322.2|12344|12320|12346.9|12322.9|12344|12320|0
1685572200000|2023-05-31 22:30:00|12343.5|12319.5|12343.5|12319.5|12344.4|12320.4|12343|12319|0
1685572500000|2023-05-31 22:35:00|12343.9|12319.9|12345.4|12321.4|12346.9|12322.9|12343.9|12319.9|0
1685572800000|2023-05-31 22:40:00|12345|12321|12344.4|12320.4|12346.4|12322.4|12344.4|12320.4|0
1685573100000|2023-05-31 22:45:00|12345.1|12321.1|12344.4|12320.4|12345.4|12321.4|12343.2|12319.2|0
1685573400000|2023-05-31 22:50:00|12344.2|12320.2|12349.3|12325.3|12349.8|12325.8|12343.5|12319.5|0
1685573700000|2023-05-31 22:55:00|12349.1|12325.1|12349.7|12325.7|12350.2|12326.2|12348.3|12324.3|0
1685574000000|2023-05-31 23:00:00|12349.9|12325.9|12350.3|12326.3|12352.7|12328.7|12349.7|12325.7|0
1685574300000|2023-05-31 23:05:00|12350.1|12326.1|12348.7|12324.7|12350.1|12326.1|12347.9|12323.9|0
1685574600000|2023-05-31 23:10:00|12348.6|12324.6|12348.4|12324.4|12349.1|12325.1|12347.9|12323.9|0
1685574900000|2023-05-31 23:15:00|12348.6|12324.6|12349.8|12325.8|12350.3|12326.3|12348.4|12324.4|0
1685575200000|2023-05-31 23:20:00|12350.3|12326.3|12351.4|12327.4|12351.4|12327.4|12349.4|12325.4|0
1685575500000|2023-05-31 23:25:00|12351|12327|12349.9|12325.9|12351.4|12327.4|12349|12325|0
1685575800000|2023-05-31 23:30:00|12350.2|12326.2|12351.4|12327.4|12351.4|12327.4|12349.9|12325.9|0
1685576100000|2023-05-31 23:35:00|12351.2|12327.2|12352.8|12328.8|12353.3|12329.3|12350.9|12326.9|0
1685576400000|2023-05-31 23:40:00|12353.3|12329.3|12354.8|12330.8|12355.3|12331.3|12352.4|12328.4|0
1685576700000|2023-05-31 23:45:00|12355.2|12331.2|12357.7|12333.7|12357.9|12333.9|12354.8|12330.8|0
1685577000000|2023-05-31 23:50:00|12357.3|12333.3|12357.4|12333.4|12359.1|12335.1|12357.2|12333.2|0
1685577300000|2023-05-31 23:55:00|12357.7|12333.7|12358.2|12334.2|12358.2|12334.2|12357.2|12333.2|0
1685577600000|2023-06-01 00:00:00|12357.7|12333.7|12362.8|12338.8|12363|12339|12355.3|12331.3|0
1685577900000|2023-06-01 00:05:00|12362.6|12338.6|12362.1|12338.1|12363|12339|12361.1|12337.1|0
1685578200000|2023-06-01 00:10:00|12361.6|12337.6|12361|12337|12362.5|12338.5|12360|12336|0
1685578500000|2023-06-01 00:15:00|12361.4|12337.4|12360.7|12336.7|12361.5|12337.5|12359.7|12335.7|0
1685578800000|2023-06-01 00:20:00|12361.2|12337.2|12360.8|12336.8|12362.4|12338.4|12358.8|12334.8|0
1685579100000|2023-06-01 00:25:00|12360.3|12336.3|12359|12335|12360.8|12336.8|12358.8|12334.8|0
1685579400000|2023-06-01 00:30:00|12358.6|12334.6|12358.8|12334.8|12359.9|12335.9|12358.6|12334.6|0
1685579700000|2023-06-01 00:35:00|12359.3|12335.3|12354.8|12330.8|12359.3|12335.3|12354.3|12330.3|0
1685580000000|2023-06-01 00:40:00|12355.2|12331.2|12349.8|12325.8|12355.2|12331.2|12349|12325|0
1685580300000|2023-06-01 00:45:00|12349.4|12325.4|12345.7|12321.7|12349.4|12325.4|12344.2|12320.2|0
1685580600000|2023-06-01 00:50:00|12345.3|12321.3|12348.3|12324.3|12350.5|12326.5|12345.3|12321.3|0
1685580900000|2023-06-01 00:55:00|12348.1|12324.1|12348.3|12324.3|12348.7|12324.7|12346.8|12322.8|0
1685581200000|2023-06-01 01:00:00|12347.7|12337.7|12342.7|12332.7|12361.7|12351.7|12331.7|12321.7|3076
1685581500000|2023-06-01 01:05:00|12343.2|12333.2|12329.7|12319.7|12345.7|12335.7|12326.7|12316.7|1271
1685581800000|2023-06-01 01:10:00|12330.2|12320.2|12319.2|12309.2|12331.7|12321.7|12319.2|12309.2|995
1685582100000|2023-06-01 01:15:00|12318.7|12308.7|12298.7|12288.7|12324.7|12314.7|12290.2|12280.2|2406
1685582400000|2023-06-01 01:20:00|12300.7|12290.7|12286.2|12276.2|12312.7|12302.7|12284.2|12274.2|2533
1685582700000|2023-06-01 01:25:00|12287.7|12277.7|12302.7|12292.7|12315.7|12305.7|12287.7|12277.7|3362
1685583000000|2023-06-01 01:30:00|12301.7|12291.7|12361.7|12351.7|12362.2|12352.2|12299.7|12289.7|20143
1685583300000|2023-06-01 01:35:00|12360.7|12350.7|12332.7|12322.7|12365.7|12355.7|12328.2|12318.2|9583
1685583600000|2023-06-01 01:40:00|12333.7|12323.7|12360|12350|12367|12357|12326.5|12316.5|10114
1685583900000|2023-06-01 01:45:00|12361|12351|12398.5|12388.5|12405.5|12395.5|12359.5|12349.5|13044
1685584200000|2023-06-01 01:50:00|12396.5|12386.5|12450.5|12440.5|12454.5|12444.5|12383.5|12373.5|13418
1685584500000|2023-06-01 01:55:00|12449.5|12439.5|12433.5|12423.5|12485.5|12475.5|12433.5|12423.5|12182
1685584800000|2023-06-01 02:00:00|12432.5|12422.5|12445.5|12435.5|12452.5|12442.5|12424.5|12414.5|4858
1685585100000|2023-06-01 02:05:00|12442.5|12432.5|12410.5|12400.5|12454.5|12444.5|12398.5|12388.5|4663
1685585400000|2023-06-01 02:10:00|12408.5|12398.5|12386.5|12376.5|12410.5|12400.5|12381.5|12371.5|4251
1685585700000|2023-06-01 02:15:00|12384.5|12374.5|12379.5|12369.5|12393.5|12383.5|12373.5|12363.5|3485
1685586000000|2023-06-01 02:20:00|12378.5|12368.5|12390.5|12380.5|12397.5|12387.5|12366.5|12356.5|3399
1685586300000|2023-06-01 02:25:00|12389.5|12379.5|12394.5|12384.5|12394.5|12384.5|12372.5|12362.5|2809
1685586600000|2023-06-01 02:30:00|12395.5|12385.5|12396.5|12386.5|12402.5|12392.5|12373.5|12363.5|3499
1685586900000|2023-06-01 02:35:00|12397.5|12387.5|12416.5|12406.5|12433.5|12423.5|12396.5|12386.5|4102
1685587200000|2023-06-01 02:40:00|12417.5|12407.5|12441.5|12431.5|12447.5|12437.5|12397.5|12387.5|4105
1685587500000|2023-06-01 02:45:00|12440.5|12430.5|12424.5|12414.5|12453.5|12443.5|12423.5|12413.5|3664
1685587800000|2023-06-01 02:50:00|12423.5|12413.5|12401.5|12391.5|12426.5|12416.5|12398.5|12388.5|2269
1685588100000|2023-06-01 02:55:00|12400.5|12390.5|12392.5|12382.5|12403.5|12393.5|12388.5|12378.5|2183
1685588400000|2023-06-01 03:00:00|12393.5|12383.5|12402.5|12392.5|12410.5|12400.5|12373.5|12363.5|2600
1685588700000|2023-06-01 03:05:00|12403.5|12393.5|12427.5|12417.5|12440.5|12430.5|12396.5|12386.5|3283
1685589000000|2023-06-01 03:10:00|12428.5|12418.5|12421.5|12411.5|12435.5|12425.5|12415.5|12405.5|1427
1685589300000|2023-06-01 03:15:00|12420.5|12410.5|12410.5|12400.5|12422.5|12412.5|12397.5|12387.5|1435
1685589600000|2023-06-01 03:20:00|12412.5|12402.5|12410.5|12400.5|12424.5|12414.5|12406.5|12396.5|1031
1685589900000|2023-06-01 03:25:00|12411.5|12401.5|12398.5|12388.5|12411.5|12401.5|12392.5|12382.5|1750
1685590200000|2023-06-01 03:30:00|12399.5|12389.5|12394.5|12384.5|12403.5|12393.5|12392.5|12382.5|542
1685590500000|2023-06-01 03:35:00|12393.5|12383.5|12390.5|12380.5|12398.5|12388.5|12390.5|12380.5|635
1685590800000|2023-06-01 03:40:00|12391.5|12381.5|12396.5|12386.5|12397.5|12387.5|12388.5|12378.5|485
1685591100000|2023-06-01 03:45:00|12394.5|12384.5|12381.5|12371.5|12396.5|12386.5|12378.5|12368.5|1401
1685591400000|2023-06-01 03:50:00|12383.5|12373.5|12380.5|12370.5|12383.5|12373.5|12376.5|12366.5|836
1685591700000|2023-06-01 03:55:00|12381.5|12371.5|12380.5|12370.5|12382.5|12372.5|12379.5|12369.5|356
1685592000000|2023-06-01 04:00:00|12379.5|12369.5|12377.5|12367.5|12380.5|12370.5|12377.5|12367.5|273
1685592300000|2023-06-01 04:05:00|12378.5|12368.5|12379.5|12369.5|12379.5|12369.5|12376.5|12366.5|417
1685592600000|2023-06-01 04:10:00|12380.5|12370.5|12379.5|12369.5|12380.5|12370.5|12377.5|12367.5|273
1685592900000|2023-06-01 04:15:00|12380.5|12370.5|12383.5|12373.5|12383.5|12373.5|12379.5|12369.5|200
1685593200000|2023-06-01 04:20:00|12382.5|12372.5|12381.5|12371.5|12383.5|12373.5|12379.5|12369.5|230
1685593500000|2023-06-01 04:25:00|12380.5|12370.5|12382.5|12372.5|12383.5|12373.5|12380.5|12370.5|200
1685593800000|2023-06-01 04:30:00|12383.5|12373.5|12383.5|12373.5|12383.5|12373.5|12381.5|12371.5|266
1685594100000|2023-06-01 04:35:00|12382.5|12372.5|12381.5|12371.5|12385.5|12375.5|12381.5|12371.5|218
1685594400000|2023-06-01 04:40:00|12382.5|12372.5|12380.5|12370.5|12383.5|12373.5|12379.5|12369.5|244
1685594700000|2023-06-01 04:45:00|12379.5|12369.5|12378.5|12368.5|12380.5|12370.5|12378.5|12368.5|133
1685595000000|2023-06-01 04:50:00|12379.5|12369.5|12379.5|12369.5|12381.5|12371.5|12378.5|12368.5|419
1685595300000|2023-06-01 04:55:00|12378.5|12368.5|12379.5|12369.5|12380.5|12370.5|12377.5|12367.5|621
1685595600000|2023-06-01 05:00:00|12374.5|12364.5|12414.5|12404.5|12421.5|12411.5|12374.5|12364.5|8451
1685595900000|2023-06-01 05:05:00|12413.5|12403.5|12413.5|12403.5|12415.5|12405.5|12404.5|12394.5|2058
1685596200000|2023-06-01 05:10:00|12414.5|12404.5|12398.5|12388.5|12417.5|12407.5|12394.5|12384.5|1868
1685596500000|2023-06-01 05:15:00|12400.5|12390.5|12404.5|12394.5|12406.5|12396.5|12391.5|12381.5|1493
1685596800000|2023-06-01 05:20:00|12406.5|12396.5|12405.5|12395.5|12423.5|12413.5|12402.5|12392.5|1433
1685597100000|2023-06-01 05:25:00|12406.5|12396.5|12401.5|12391.5|12406.5|12396.5|12390.5|12380.5|1666
1685597400000|2023-06-01 05:30:00|12402.5|12392.5|12368.5|12358.5|12403.5|12393.5|12366.5|12356.5|3689
1685597700000|2023-06-01 05:35:00|12369.5|12359.5|12371.5|12361.5|12371.5|12361.5|12351.5|12341.5|4231
1685598000000|2023-06-01 05:40:00|12370.5|12360.5|12363.5|12353.5|12385.5|12375.5|12363.5|12353.5|1772
1685598300000|2023-06-01 05:45:00|12364.5|12354.5|12382.5|12372.5|12389.5|12379.5|12360.5|12350.5|1733
1685598600000|2023-06-01 05:50:00|12381.5|12371.5|12399.5|12389.5|12401.5|12391.5|12371.5|12361.5|2199
1685598900000|2023-06-01 05:55:00|12398.5|12388.5|12381.5|12371.5|12398.5|12388.5|12377.5|12367.5|1566
1685599200000|2023-06-01 06:00:00|12383.5|12373.5|12376.5|12366.5|12386.5|12376.5|12363.5|12353.5|2447
1685599500000|2023-06-01 06:05:00|12375.5|12365.5|12372.5|12362.5|12380.5|12370.5|12368.5|12358.5|1464
1685599800000|2023-06-01 06:10:00|12371.5|12361.5|12360.5|12350.5|12371.5|12361.5|12354.5|12344.5|2249
1685600100000|2023-06-01 06:15:00|12359.5|12349.5|12341.5|12331.5|12364.5|12354.5|12340.5|12330.5|2121
1685600400000|2023-06-01 06:20:00|12342.5|12332.5|12333.5|12323.5|12346.5|12336.5|12329.5|12319.5|2193
1685600700000|2023-06-01 06:25:00|12334.5|12324.5|12340.5|12330.5|12342.5|12332.5|12323.5|12313.5|2527
1685601000000|2023-06-01 06:30:00|12339.5|12329.5|12331.5|12321.5|12345.5|12335.5|12329.5|12319.5|3789
1685601300000|2023-06-01 06:35:00|12330.5|12320.5|12337.5|12327.5|12343.5|12333.5|12330.5|12320.5|3061
1685601600000|2023-06-01 06:40:00|12336.5|12326.5|12333.5|12323.5|12337.5|12327.5|12322.5|12312.5|4641
1685601900000|2023-06-01 06:45:00|12335.5|12325.5|12342.5|12332.5|12343.5|12333.5|12329.5|12319.5|2668
1685602200000|2023-06-01 06:50:00|12341.5|12331.5|12348.5|12338.5|12348.5|12338.5|12335.5|12325.5|2371
1685602500000|2023-06-01 06:55:00|12347.5|12337.5|12347.5|12337.5|12349.5|12339.5|12338.5|12328.5|5498
1685602800000|2023-06-01 07:00:00|12348.5|12336.5|12355.5|12344.5|12364.5|12352.5|12344.5|12333.5|2972
1685603100000|2023-06-01 07:05:00|12356.5|12345.5|12356.5|12344.5|12363.5|12352.5|12356.5|12344.5|1891
1685603400000|2023-06-01 07:10:00|12355.5|12345.5|12361.5|12349.5|12362.5|12351.5|12355.5|12344.5|334
1685603700000|2023-06-01 07:15:00|12360.5|12350.5|12350.5|12339.5|12361.5|12350.5|12350.5|12339.5|324
1685604000000|2023-06-01 07:20:00|12351.5|12340.5|12348.5|12337.5|12351.5|12340.5|12342.5|12331.5|350
1685604300000|2023-06-01 07:25:00|12347.5|12336.5|12352.5|12340.5|12355.5|12344.5|12347.5|12336.5|248
1685604600000|2023-06-01 07:30:00|12351.5|12341.5|12342.5|12331.5|12352.5|12341.5|12340.5|12329.5|211
1685604900000|2023-06-01 07:35:00|12341.5|12330.5|12339.5|12328.5|12343.5|12332.5|12336.5|12324.5|392
1685605200000|2023-06-01 07:40:00|12338.5|12327.5|12345.5|12334.5|12345.5|12334.5|12337.5|12326.5|345
1685605500000|2023-06-01 07:45:00|12344.5|12333.5|12339.5|12328.5|12346.5|12334.5|12339.5|12328.5|322
1685605800000|2023-06-01 07:50:00|12340.5|12329.5|12340.5|12329.5|12341.5|12330.5|12334.5|12323.5|306
1685606100000|2023-06-01 07:55:00|12339.5|12328.5|12337.5|12326.5|12340.5|12329.5|12334.5|12323.5|303
1685606400000|2023-06-01 08:00:00|12336.5|12325.5|12336.5|12325.5|12339.5|12327.5|12334.5|12322.5|484
1685606700000|2023-06-01 08:05:00|12337.5|12326.5|12341.5|12330.5|12343.5|12332.5|12336.5|12325.5|425
1685607000000|2023-06-01 08:10:00|12340.5|12329.5|12337.5|12326.5|12342.5|12331.5|12336.5|12324.5|474
1685607300000|2023-06-01 08:15:00|12338.5|12327.5|12339.5|12328.5|12339.5|12328.5|12335.5|12324.5|215
1685607600000|2023-06-01 08:20:00|12338.5|12327.5|12338.5|12327.5|12338.5|12327.5|12333.5|12322.5|327
1685607900000|2023-06-01 08:25:00|12339.5|12326.5|12340.5|12327.5|12342.5|12331.5|12337.5|12325.5|334
1685608200000|2023-06-01 08:30:00|12348.3|12324.3|12352.1|12328.1|12353.2|12329.2|12348.3|12324.3|0
1685608500000|2023-06-01 08:35:00|12352.5|12328.5|12353.4|12329.4|12354|12330|12351.9|12327.9|113
1685608800000|2023-06-01 08:40:00|12352.9|12328.9|12352.9|12328.9|12354|12330|12351.6|12327.6|0
1685609100000|2023-06-01 08:45:00|12353.1|12329.1|12357.2|12333.2|12357.6|12333.6|12352.9|12328.9|0
1685609400000|2023-06-01 08:50:00|12357.3|12333.3|12358.9|12334.9|12359.9|12335.9|12357.2|12333.2|0
1685609700000|2023-06-01 08:55:00|12359.1|12335.1|12358.3|12334.3|12360.4|12336.4|12358.3|12334.3|0
1685610000000|2023-06-01 09:00:00|12339.5|12328.5|12348.5|12337.5|12351.5|12339.5|12339.5|12328.5|269
1685610300000|2023-06-01 09:05:00|12347.5|12335.5|12349.5|12337.5|12349.5|12337.5|12345.5|12334.5|57
1685610600000|2023-06-01 09:10:00|12350.5|12338.5|12347.5|12335.5|12350.5|12338.5|12347.5|12335.5|49
1685610900000|2023-06-01 09:15:00|12348.5|12336.5|12348.5|12336.5|12349.5|12338.5|12345.5|12333.5|93
1685611200000|2023-06-01 09:20:00|12347.5|12337.5|12345.5|12333.5|12349.5|12337.5|12345.5|12333.5|93
1685611500000|2023-06-01 09:25:00|12344.5|12332.5|12346.5|12335.5|12346.5|12335.5|12343.5|12332.5|38
1685611800000|2023-06-01 09:30:00|12348.5|12336.5|12343.5|12331.5|12348.5|12337.5|12343.5|12331.5|57
1685612100000|2023-06-01 09:35:00|12344.5|12332.5|12344.5|12333.5|12344.5|12333.5|12340.5|12329.5|249
1685612400000|2023-06-01 09:40:00|12345.5|12334.5|12347.5|12336.5|12347.5|12336.5|12344.5|12333.5|111
1685612700000|2023-06-01 09:45:00|12348.5|12337.5|12348.5|12336.5|12349.5|12338.5|12347.5|12336.5|243
1685613000000|2023-06-01 09:50:00|12349.5|12337.5|12351.5|12340.5|12352.5|12341.5|12348.5|12337.5|115
1685613300000|2023-06-01 09:55:00|12350.5|12339.5|12351.5|12340.5|12351.5|12340.5|12346.5|12335.5|80
1685613600000|2023-06-01 10:00:00|12350.5|12339.5|12349.5|12338.5|12352.5|12340.5|12349.5|12338.5|49
1685613900000|2023-06-01 10:05:00|12348.5|12337.5|12352.5|12340.5|12352.5|12341.5|12347.5|12336.5|57
1685614200000|2023-06-01 10:10:00|12353.5|12341.5|12351.5|12340.5|12353.5|12341.5|12349.5|12338.5|21
1685614500000|2023-06-01 10:15:00|12350.5|12339.5|12351.5|12339.5|12351.5|12340.5|12350.5|12339.5|20
1685614800000|2023-06-01 10:20:00|12354.5|12340.5|12350.5|12339.5|12355.5|12343.5|12350.5|12339.5|62
1685615100000|2023-06-01 10:25:00|12349.5|12338.5|12348.5|12337.5|12349.5|12338.5|12347.5|12336.5|60
1685615400000|2023-06-01 10:30:00|12349.5|12338.5|12349.5|12338.5|12352.5|12341.5|12349.5|12337.5|154
1685615700000|2023-06-01 10:35:00|12350.5|12339.5|12350.5|12339.5|12351.5|12340.5|12349.5|12337.5|89
1685616000000|2023-06-01 10:40:00|12351.5|12340.5|12351.5|12340.5|12352.5|12341.5|12349.5|12338.5|136
1685616300000|2023-06-01 10:45:00|12350.5|12339.5|12351.5|12339.5|12352.5|12341.5|12350.5|12339.5|143
1685616600000|2023-06-01 10:50:00|12350.5|12340.5|12352.5|12341.5|12354.5|12343.5|12350.5|12340.5|65
1685616900000|2023-06-01 10:55:00|12351.5|12340.5|12353.5|12342.5|12353.5|12342.5|12349.5|12338.5|72
1685617200000|2023-06-01 11:00:00|12354.5|12343.5|12354.5|12343.5|12355.5|12343.5|12354.5|12343.5|34
1685617500000|2023-06-01 11:05:00|12353.5|12342.5|12353.5|12342.5|12353.5|12342.5|12351.5|12340.5|29
1685617800000|2023-06-01 11:10:00|12352.5|12341.5|12352.5|12341.5|12353.5|12342.5|12351.5|12340.5|18
1685618100000|2023-06-01 11:15:00|12353.5|12342.5|12351.5|12340.5|12353.5|12342.5|12351.5|12340.5|15
1685618400000|2023-06-01 11:20:00|12350.5|12339.5|12348.5|12337.5|12350.5|12339.5|12346.5|12335.5|99
1685618700000|2023-06-01 11:25:00|12349.5|12338.5|12352.5|12341.5|12353.5|12341.5|12348.5|12338.5|123
1685619000000|2023-06-01 11:30:00|12353.5|12342.5|12352.5|12340.5|12354.5|12342.5|12351.5|12339.5|70
1685619300000|2023-06-01 11:35:00|12351.5|12341.5|12346.5|12335.5|12352.5|12341.5|12346.5|12335.5|63
1685619600000|2023-06-01 11:40:00|12347.5|12336.5|12348.5|12336.5|12348.5|12337.5|12346.5|12335.5|33
1685619900000|2023-06-01 11:45:00|12347.5|12335.5|12346.5|12334.5|12347.5|12336.5|12344.5|12333.5|76
1685620200000|2023-06-01 11:50:00|12345.5|12333.5|12342.5|12331.5|12345.5|12333.5|12342.5|12330.5|73
1685620500000|2023-06-01 11:55:00|12343.5|12332.5|12342.5|12331.5|12343.5|12332.5|12342.5|12331.5|9
1685620800000|2023-06-01 12:00:00|12343.5|12332.5|12342.5|12331.5|12343.5|12332.5|12341.5|12330.5|15
1685621100000|2023-06-01 12:05:00|12341.5|12330.5|12336.5|12325.5|12341.5|12330.5|12336.5|12325.5|75
1685621400000|2023-06-01 12:10:00|12335.5|12324.5|12336.5|12325.5|12337.5|12326.5|12335.5|12324.5|67
1685621700000|2023-06-01 12:15:00|12338.5|12327.5|12329.5|12317.5|12339.5|12328.5|12328.5|12317.5|211
1685622000000|2023-06-01 12:20:00|12328.5|12316.5|12328.5|12316.5|12329.5|12317.5|12323.5|12312.5|183
1685622300000|2023-06-01 12:25:00|12327.5|12315.5|12324.5|12313.5|12330.5|12319.5|12324.5|12312.5|282
1685622600000|2023-06-01 12:30:00|12326.5|12314.5|12328.5|12317.5|12336.5|12325.5|12325.5|12314.5|557
1685622900000|2023-06-01 12:35:00|12329.5|12316.5|12327.5|12316.5|12330.5|12319.5|12325.5|12313.5|244
1685623200000|2023-06-01 12:40:00|12326.5|12315.5|12325.5|12314.5|12327.5|12316.5|12322.5|12311.5|195
1685623500000|2023-06-01 12:45:00|12324.5|12313.5|12323.5|12312.5|12326.5|12315.5|12322.5|12311.5|168
1685623800000|2023-06-01 12:50:00|12324.5|12313.5|12324.5|12313.5|12325.5|12314.5|12322.5|12311.5|84
1685624100000|2023-06-01 12:55:00|12325.5|12314.5|12329.5|12318.5|12329.5|12318.5|12324.5|12313.5|105
1685624400000|2023-06-01 13:00:00|12328.5|12317.5|12328.5|12317.5|12330.5|12319.5|12327.5|12316.5|229
1685624700000|2023-06-01 13:05:00|12329.5|12318.5|12331.5|12320.5|12335.5|12324.5|12329.5|12318.5|262
1685625000000|2023-06-01 13:10:00|12330.5|12319.5|12329.5|12318.5|12330.5|12319.5|12328.5|12317.5|179
1685625300000|2023-06-01 13:15:00|12328.5|12317.5|12328.5|12317.5|12330.5|12319.5|12326.5|12315.5|244
1685625600000|2023-06-01 13:20:00|12327.5|12316.5|12325.5|12314.5|12328.5|12317.5|12325.5|12314.5|310
1685625900000|2023-06-01 13:25:00|12324.5|12313.5|12332.5|12321.5|12335.5|12324.5|12324.5|12313.5|372
1685626200000|2023-06-01 13:30:00|12333.5|12323.5|12364.5|12353.5|12367.5|12356.5|12333.5|12321.5|1799
1685626500000|2023-06-01 13:35:00|12365.5|12354.5|12360.5|12348.5|12374.5|12362.5|12357.5|12346.5|1207
1685626800000|2023-06-01 13:40:00|12359.5|12349.5|12357.5|12346.5|12366.5|12355.5|12356.5|12345.5|336
1685627100000|2023-06-01 13:45:00|12358.5|12347.5|12357.5|12346.5|12360.5|12349.5|12352.5|12341.5|248
1685627400000|2023-06-01 13:50:00|12356.5|12345.5|12380.5|12369.5|12380.5|12369.5|12355.5|12344.5|801
1685627700000|2023-06-01 13:55:00|12379.5|12368.5|12381.5|12370.5|12387.5|12376.5|12378.5|12367.5|943
1685628000000|2023-06-01 14:00:00|12382.5|12374.5|12384.5|12373.5|12390.5|12379.5|12381.5|12370.5|400
1685628300000|2023-06-01 14:05:00|12383.5|12372.5|12382.5|12371.5|12389.5|12377.5|12381.5|12370.5|600
1685628600000|2023-06-01 14:10:00|12383.5|12372.5|12390.5|12379.5|12391.5|12379.5|12382.5|12371.5|223
1685628900000|2023-06-01 14:15:00|12388.5|12377.5|12386.5|12375.5|12389.5|12378.5|12382.5|12371.5|168
1685629200000|2023-06-01 14:20:00|12385.5|12374.5|12389.5|12378.5|12390.5|12379.5|12380.5|12369.5|277
1685629500000|2023-06-01 14:25:00|12388.5|12377.5|12391.5|12380.5|12392.5|12381.5|12387.5|12376.5|315
1685629800000|2023-06-01 14:30:00|12390.5|12379.5|12397.5|12386.5|12400.5|12388.5|12390.5|12379.5|759
1685630100000|2023-06-01 14:35:00|12396.5|12385.5|12400.5|12389.5|12401.5|12390.5|12390.5|12379.5|377
1685630400000|2023-06-01 14:40:00|12399.5|12388.5|12408.5|12397.5|12411.5|12399.5|12399.5|12388.5|729
1685630700000|2023-06-01 14:45:00|12409.5|12398.5|12413.5|12402.5|12413.5|12402.5|12408.5|12397.5|396
1685631000000|2023-06-01 14:50:00|12412.5|12401.5|12430.5|12419.5|12430.5|12419.5|12411.5|12400.5|1583
1685631300000|2023-06-01 14:55:00|12429.5|12418.5|12435.5|12424.5|12436.5|12425.5|12428.5|12417.5|1128
1685631600000|2023-06-01 15:00:00|12434.5|12423.5|12436.5|12425.5|12437.5|12426.5|12430.5|12419.5|523
1685631900000|2023-06-01 15:05:00|12434.5|12423.5|12432.5|12421.5|12440.5|12429.5|12432.5|12421.5|726
1685632200000|2023-06-01 15:10:00|12433.5|12420.5|12438.5|12427.5|12439.5|12428.5|12431.5|12420.5|203
1685632500000|2023-06-01 15:15:00|12439.5|12428.5|12435.5|12424.5|12441.5|12430.5|12435.5|12424.5|308
1685632800000|2023-06-01 15:20:00|12434.5|12423.5|12433.5|12422.5|12434.5|12423.5|12429.5|12418.5|190
1685633100000|2023-06-01 15:25:00|12434.5|12423.5|12427.5|12416.5|12436.5|12425.5|12427.5|12416.5|280
1685633400000|2023-06-01 15:30:00|12428.5|12417.5|12437.5|12426.5|12439.5|12427.5|12426.5|12415.5|445
1685633700000|2023-06-01 15:35:00|12436.5|12425.5|12439.5|12428.5|12439.5|12428.5|12436.5|12425.5|204
1685634000000|2023-06-01 15:40:00|12438.5|12427.5|12445.5|12434.5|12446.5|12435.5|12438.5|12427.5|607
1685634300000|2023-06-01 15:45:00|12444.5|12433.5|12443.5|12432.5|12445.5|12434.5|12442.5|12431.5|140
1685634600000|2023-06-01 15:50:00|12444.5|12433.5|12445.5|12434.5|12446.5|12435.5|12443.5|12431.5|150
1685634900000|2023-06-01 15:55:00|12446.5|12433.5|12443.5|12432.5|12446.5|12433.5|12442.5|12431.5|173
1685635200000|2023-06-01 16:00:00|12442.5|12431.5|12438.5|12426.5|12442.5|12431.5|12437.5|12426.5|454
1685635500000|2023-06-01 16:05:00|12437.5|12427.5|12437.5|12425.5|12439.5|12428.5|12436.5|12425.5|253
1685635800000|2023-06-01 16:10:00|12436.5|12426.5|12442.5|12430.5|12442.5|12431.5|12436.5|12426.5|123
1685636100000|2023-06-01 16:15:00|12441.5|12431.5|12441.5|12430.5|12443.5|12431.5|12438.5|12427.5|347
1685636400000|2023-06-01 16:20:00|12442.5|12431.5|12444.5|12433.5|12445.5|12434.5|12442.5|12431.5|384
1685636700000|2023-06-01 16:25:00|12445.5|12434.5|12443.5|12431.5|12445.5|12434.5|12442.5|12431.5|91
1685637000000|2023-06-01 16:30:00|12442.5|12432.5|12441.5|12429.5|12442.5|12432.5|12440.5|12429.5|224
1685637300000|2023-06-01 16:35:00|12442.5|12430.5|12443.5|12432.5|12444.5|12433.5|12441.5|12429.5|89
1685637600000|2023-06-01 16:40:00|12444.5|12433.5|12440.5|12428.5|12444.5|12433.5|12440.5|12428.5|91
1685637900000|2023-06-01 16:45:00|12439.5|12427.5|12444.5|12433.5|12444.5|12433.5|12438.5|12427.5|151
1685638200000|2023-06-01 16:50:00|12445.5|12434.5|12445.5|12434.5|12445.5|12434.5|12444.5|12433.5|136
1685638500000|2023-06-01 16:55:00|12446.5|12435.5|12447.5|12436.5|12447.5|12436.5|12446.5|12435.5|241
1685638800000|2023-06-01 17:00:00|12446.5|12435.5|12444.5|12433.5|12447.5|12436.5|12444.5|12433.5|190
1685639100000|2023-06-01 17:05:00|12445.5|12434.5|12443.5|12432.5|12446.5|12435.5|12443.5|12432.5|159
1685639400000|2023-06-01 17:10:00|12442.5|12431.5|12445.5|12434.5|12445.5|12434.5|12442.5|12431.5|55
1685639700000|2023-06-01 17:15:00|12446.5|12435.5|12442.5|12431.5|12446.5|12435.5|12442.5|12431.5|82
1685640000000|2023-06-01 17:20:00|12443.5|12432.5|12442.5|12431.5|12444.5|12433.5|12442.5|12431.5|91
1685640300000|2023-06-01 17:25:00|12441.5|12430.5|12444.5|12433.5|12444.5|12433.5|12441.5|12430.5|33
1685640600000|2023-06-01 17:30:00|12443.5|12432.5|12443.5|12432.5|12444.5|12433.5|12441.5|12430.5|68
1685640900000|2023-06-01 17:35:00|12442.5|12431.5|12443.5|12432.5|12443.5|12432.5|12442.5|12431.5|159
1685641200000|2023-06-01 17:40:00|12442.5|12431.5|12444.5|12433.5|12445.5|12434.5|12442.5|12431.5|151
1685641500000|2023-06-01 17:45:00|12443.5|12432.5|12444.5|12432.5|12445.5|12434.5|12443.5|12432.5|101
1685641800000|2023-06-01 17:50:00|12443.5|12433.5|12442.5|12431.5|12444.5|12433.5|12442.5|12431.5|119
1685642100000|2023-06-01 17:55:00|12441.5|12430.5|12443.5|12432.5|12444.5|12433.5|12441.5|12430.5|72
1685642400000|2023-06-01 18:00:00|12442.5|12431.5|12444.5|12432.5|12444.5|12433.5|12442.5|12431.5|35
1685642700000|2023-06-01 18:05:00|12443.5|12433.5|12445.5|12434.5|12445.5|12434.5|12443.5|12432.5|70
1685643000000|2023-06-01 18:10:00|12446.5|12435.5|12447.5|12436.5|12447.5|12436.5|12445.5|12434.5|55
1685643300000|2023-06-01 18:15:00|12446.5|12435.5|12443.5|12432.5|12446.5|12436.5|12443.5|12432.5|47
1685643600000|2023-06-01 18:20:00|12444.5|12431.5|12444.5|12432.5|12444.5|12433.5|12442.5|12431.5|81
1685643900000|2023-06-01 18:25:00|12443.5|12431.5|12444.5|12433.5|12445.5|12433.5|12442.5|12430.5|73
1685644200000|2023-06-01 18:30:00|12443.5|12432.5|12442.5|12431.5|12443.5|12433.5|12442.5|12430.5|102
1685644500000|2023-06-01 18:35:00|12443.5|12432.5|12439.5|12428.5|12444.5|12433.5|12439.5|12428.5|166
1685644800000|2023-06-01 18:40:00|12440.5|12429.5|12437|12427|12441.5|12430.5|12437|12426.5|146
1685645100000|2023-06-01 18:45:00|12437.5|12427.5|12436|12426|12437.5|12427.5|12436|12426|105
1685645400000|2023-06-01 18:50:00|12435|12425|12435|12425|12436|12426|12433|12423|253
1685645700000|2023-06-01 18:55:00|12434|12424|12435|12425|12436|12426|12433|12423|104
1685646000000|2023-06-01 19:00:00|12435.5|12425.5|12438|12428|12438|12428|12435.5|12425.5|101
1685646300000|2023-06-01 19:05:00|12437|12427|12439|12429|12440|12430|12437|12427|72
1685646600000|2023-06-01 19:10:00|12438.5|12428.5|12439|12429|12439|12429|12437|12427|62
1685646900000|2023-06-01 19:15:00|12438.5|12428.5|12438|12428|12439|12429|12437.5|12427.5|43
1685647200000|2023-06-01 19:20:00|12437.5|12427.5|12435.5|12425.5|12438|12428|12435|12425|41
1685647500000|2023-06-01 19:25:00|12435|12425|12433|12423|12435.5|12425.5|12433|12423|121
1685647800000|2023-06-01 19:30:00|12432.5|12422.5|12429|12419|12433.5|12423.5|12429|12419|149
1685648100000|2023-06-01 19:35:00|12428.5|12418.5|12432|12422|12432|12422|12427|12417|206
1685648400000|2023-06-01 19:40:00|12431|12421|12432|12422|12433|12423|12430.5|12420.5|129
1685648700000|2023-06-01 19:45:00|12432.5|12422.5|12435|12425|12436.5|12426.5|12432|12422|250
1685649000000|2023-06-01 19:50:00|12434.5|12424.5|12436|12426|12436|12426|12431.5|12421.5|253
1685649300000|2023-06-01 19:55:00|12437|12427|12442|12432|12442.5|12432.5|12435|12425|550
1685649600000|2023-06-01 20:00:00|12441.5|12431.5|12440.5|12430.5|12441.5|12431.5|12439|12429|62
1685649900000|2023-06-01 20:05:00|12441|12431|12439|12429|12441|12431|12439|12429|73
1685650200000|2023-06-01 20:10:00|12438.5|12428.5|12439.5|12429.5|12440|12430|12438.5|12428.5|38
1685650500000|2023-06-01 20:15:00|12440|12430|12439.5|12429.5|12440|12430|12439.5|12429.5|2
1685650800000|2023-06-01 20:20:00|12440|12430|12439|12429|12440|12430|12439|12429|11
1685651100000|2023-06-01 20:25:00|12439.5|12429.5|12438|12428|12440|12430|12438|12428|37
1685651400000|2023-06-01 20:30:00|12438.5|12428.5|12438|12428|12438.5|12428.5|12438|12428|8
1685651700000|2023-06-01 20:35:00|12437.5|12427.5|12438.5|12428.5|12438.5|12428.5|12437.5|12427.5|0
1685652000000|2023-06-01 20:40:00|12439|12429|12438.5|12428.5|12439|12429|12438.5|12428.5|10
1685652300000|2023-06-01 20:45:00|12439|12429|12439.5|12429.5|12439.5|12429.5|12437.5|12427.5|45
1685652600000|2023-06-01 20:50:00|||||||||1
1685652900000|2023-06-01 20:55:00|12439|12429|12439|12429|12440.5|12430.5|12439|12429|60
1685653200000|2023-06-01 21:00:00|12437|12427|12435.5|12425.5|12437|12427|12431.5|12421.5|133
1685653500000|2023-06-01 21:05:00|12436|12426|12436.5|12426.5|12437|12427|12436|12426|31
1685653800000|2023-06-01 21:10:00|12435|12425|12436.5|12426.5|12436.5|12426.5|12435|12425|0
1685654100000|2023-06-01 21:15:00|12443.7|12419.7|12442.9|12418.9|12443.7|12419.7|12442.9|12418.9|0
1685654400000|2023-06-01 21:20:00|12442.6|12418.6|12443.4|12419.4|12444.5|12420.5|12442.3|12418.3|0
1685654700000|2023-06-01 21:25:00|12443.6|12419.6|12443|12419|12444.7|12420.7|12441.5|12417.5|0
1685655000000|2023-06-01 21:30:00|12442.9|12418.9|12442.2|12418.2|12443.8|12419.8|12441.6|12417.6|0
1685655300000|2023-06-01 21:35:00|12442|12418|12442.8|12418.8|12442.9|12418.9|12442|12418|0
1685655600000|2023-06-01 21:40:00|12442.6|12418.6|12442|12418|12442.8|12418.8|12441.8|12417.8|0
1685655900000|2023-06-01 21:45:00|12442.1|12418.1|12442|12418|12442.2|12418.2|12442|12418|0
1685656200000|2023-06-01 21:50:00|12442.1|12418.1|12441.7|12417.7|12442.2|12418.2|12441.6|12417.6|0
1685656500000|2023-06-01 21:55:00|12442|12418|12441.2|12417.2|12442.1|12418.1|12441.2|12417.2|0
1685656800000|2023-06-01 22:00:00|12439.5|12415.5|12441|12417|12441.5|12417.5|12438.6|12414.6|0
1685657100000|2023-06-01 22:05:00|12440.6|12416.6|12440.8|12416.8|12441.5|12417.5|12440.6|12416.6|0
1685657400000|2023-06-01 22:10:00|12440.6|12416.6|12439.6|12415.6|12441|12417|12439.6|12415.6|0
1685657700000|2023-06-01 22:15:00|12439.8|12415.8|12439.6|12415.6|12440.1|12416.1|12439.1|12415.1|0
1685658000000|2023-06-01 22:20:00|12439.8|12415.8|12439.4|12415.4|12439.8|12415.8|12439.1|12415.1|0
1685658300000|2023-06-01 22:25:00|12439.6|12415.6|12439.1|12415.1|12439.6|12415.6|12438.6|12414.6|0
1685658600000|2023-06-01 22:30:00|12438.9|12414.9|12439.1|12415.1|12439.4|12415.4|12438.1|12414.1|0
1685658900000|2023-06-01 22:35:00|12438.9|12414.9|12439.1|12415.1|12439.1|12415.1|12438.6|12414.6|0
1685659200000|2023-06-01 22:40:00|12439.3|12415.3|12439.7|12415.7|12439.8|12415.8|12438.5|12414.5|0
1685659500000|2023-06-01 22:45:00|12439.3|12415.3|12439.2|12415.2|12439.7|12415.7|12438.7|12414.7|0
1685659800000|2023-06-01 22:50:00|12439.6|12415.6|12440.2|12416.2|12440.2|12416.2|12438.7|12414.7|0
1685660100000|2023-06-01 22:55:00|12440.6|12416.6|12441.1|12417.1|12441.1|12417.1|12440.2|12416.2|0
1685660400000|2023-06-01 23:00:00|12440.7|12416.7|12438.8|12414.8|12440.7|12416.7|12438.8|12414.8|0
1685660700000|2023-06-01 23:05:00|12439|12415|12438.8|12414.8|12439.2|12415.2|12438.8|12414.8|0
1685661000000|2023-06-01 23:10:00|12439|12415|12438.8|12414.8|12439.2|12415.2|12437.3|12413.3|0
1685661300000|2023-06-01 23:15:00|12439.2|12415.2|12439.2|12415.2|12439.7|12415.7|12438.3|12414.3|0
1685661600000|2023-06-01 23:20:00|12439.4|12415.4|12439.2|12415.2|12439.7|12415.7|12438.8|12414.8|0
1685661900000|2023-06-01 23:25:00|12439|12415|12438.3|12414.3|12439|12415|12438.3|12414.3|0
1685662200000|2023-06-01 23:30:00|12438.5|12414.5|12438.8|12414.8|12438.8|12414.8|12438.3|12414.3|0
1685662500000|2023-06-01 23:35:00|12438.5|12414.5|12438.3|12414.3|12438.8|12414.8|12438.3|12414.3|0
1685662800000|2023-06-01 23:40:00|12438.7|12414.7|12438.8|12414.8|12439.2|12415.2|12438.3|12414.3|0
1685663100000|2023-06-01 23:45:00|12438.3|12414.3|12436.2|12412.2|12438.3|12414.3|12436.2|12412.2|0
1685663400000|2023-06-01 23:50:00|12436.4|12412.4|12436.2|12412.2|12437.2|12413.2|12435.3|12411.3|0
1685663700000|2023-06-01 23:55:00|12436|12412|12436.2|12412.2|12436.7|12412.7|12435.7|12411.7|0
1685577600000|2023-06-01 00:00:00|12357.7|12333.7|12362.8|12338.8|12363|12339|12355.3|12331.3|0
1685577900000|2023-06-01 00:05:00|12362.6|12338.6|12362.1|12338.1|12363|12339|12361.1|12337.1|0
1685578200000|2023-06-01 00:10:00|12361.6|12337.6|12361|12337|12362.5|12338.5|12360|12336|0
1685578500000|2023-06-01 00:15:00|12361.4|12337.4|12360.7|12336.7|12361.5|12337.5|12359.7|12335.7|0
1685578800000|2023-06-01 00:20:00|12361.2|12337.2|12360.8|12336.8|12362.4|12338.4|12358.8|12334.8|0
1685579100000|2023-06-01 00:25:00|12360.3|12336.3|12359|12335|12360.8|12336.8|12358.8|12334.8|0
1685579400000|2023-06-01 00:30:00|12358.6|12334.6|12358.8|12334.8|12359.9|12335.9|12358.6|12334.6|0
1685579700000|2023-06-01 00:35:00|12359.3|12335.3|12354.8|12330.8|12359.3|12335.3|12354.3|12330.3|0
1685580000000|2023-06-01 00:40:00|12355.2|12331.2|12349.8|12325.8|12355.2|12331.2|12349|12325|0
1685580300000|2023-06-01 00:45:00|12349.4|12325.4|12345.7|12321.7|12349.4|12325.4|12344.2|12320.2|0
1685580600000|2023-06-01 00:50:00|12345.3|12321.3|12348.3|12324.3|12350.5|12326.5|12345.3|12321.3|0
1685580900000|2023-06-01 00:55:00|12348.1|12324.1|12348.3|12324.3|12348.7|12324.7|12346.8|12322.8|0
1685581200000|2023-06-01 01:00:00|12347.7|12337.7|12342.7|12332.7|12361.7|12351.7|12331.7|12321.7|3076
1685581500000|2023-06-01 01:05:00|12343.2|12333.2|12329.7|12319.7|12345.7|12335.7|12326.7|12316.7|1271
1685581800000|2023-06-01 01:10:00|12330.2|12320.2|12319.2|12309.2|12331.7|12321.7|12319.2|12309.2|995
1685582100000|2023-06-01 01:15:00|12318.7|12308.7|12298.7|12288.7|12324.7|12314.7|12290.2|12280.2|2406
1685582400000|2023-06-01 01:20:00|12300.7|12290.7|12286.2|12276.2|12312.7|12302.7|12284.2|12274.2|2533
1685582700000|2023-06-01 01:25:00|12287.7|12277.7|12302.7|12292.7|12315.7|12305.7|12287.7|12277.7|3362
1685583000000|2023-06-01 01:30:00|12301.7|12291.7|12361.7|12351.7|12362.2|12352.2|12299.7|12289.7|20143
1685583300000|2023-06-01 01:35:00|12360.7|12350.7|12332.7|12322.7|12365.7|12355.7|12328.2|12318.2|9583
1685583600000|2023-06-01 01:40:00|12333.7|12323.7|12360|12350|12367|12357|12326.5|12316.5|10114
1685583900000|2023-06-01 01:45:00|12361|12351|12398.5|12388.5|12405.5|12395.5|12359.5|12349.5|13044
1685584200000|2023-06-01 01:50:00|12396.5|12386.5|12450.5|12440.5|12454.5|12444.5|12383.5|12373.5|13418
1685584500000|2023-06-01 01:55:00|12449.5|12439.5|12433.5|12423.5|12485.5|12475.5|12433.5|12423.5|12182
1685584800000|2023-06-01 02:00:00|12432.5|12422.5|12445.5|12435.5|12452.5|12442.5|12424.5|12414.5|4858
1685585100000|2023-06-01 02:05:00|12442.5|12432.5|12410.5|12400.5|12454.5|12444.5|12398.5|12388.5|4663
1685585400000|2023-06-01 02:10:00|12408.5|12398.5|12386.5|12376.5|12410.5|12400.5|12381.5|12371.5|4251
1685585700000|2023-06-01 02:15:00|12384.5|12374.5|12379.5|12369.5|12393.5|12383.5|12373.5|12363.5|3485
1685586000000|2023-06-01 02:20:00|12378.5|12368.5|12390.5|12380.5|12397.5|12387.5|12366.5|12356.5|3399
1685586300000|2023-06-01 02:25:00|12389.5|12379.5|12394.5|12384.5|12394.5|12384.5|12372.5|12362.5|2809
1685586600000|2023-06-01 02:30:00|12395.5|12385.5|12396.5|12386.5|12402.5|12392.5|12373.5|12363.5|3499
1685586900000|2023-06-01 02:35:00|12397.5|12387.5|12416.5|12406.5|12433.5|12423.5|12396.5|12386.5|4102
1685587200000|2023-06-01 02:40:00|12417.5|12407.5|12441.5|12431.5|12447.5|12437.5|12397.5|12387.5|4105
1685587500000|2023-06-01 02:45:00|12440.5|12430.5|12424.5|12414.5|12453.5|12443.5|12423.5|12413.5|3664
1685587800000|2023-06-01 02:50:00|12423.5|12413.5|12401.5|12391.5|12426.5|12416.5|12398.5|12388.5|2269
1685588100000|2023-06-01 02:55:00|12400.5|12390.5|12392.5|12382.5|12403.5|12393.5|12388.5|12378.5|2183
1685588400000|2023-06-01 03:00:00|12393.5|12383.5|12402.5|12392.5|12410.5|12400.5|12373.5|12363.5|2600
1685588700000|2023-06-01 03:05:00|12403.5|12393.5|12427.5|12417.5|12440.5|12430.5|12396.5|12386.5|3283
1685589000000|2023-06-01 03:10:00|12428.5|12418.5|12421.5|12411.5|12435.5|12425.5|12415.5|12405.5|1427
1685589300000|2023-06-01 03:15:00|12420.5|12410.5|12410.5|12400.5|12422.5|12412.5|12397.5|12387.5|1435
1685589600000|2023-06-01 03:20:00|12412.5|12402.5|12410.5|12400.5|12424.5|12414.5|12406.5|12396.5|1031
1685589900000|2023-06-01 03:25:00|12411.5|12401.5|12398.5|12388.5|12411.5|12401.5|12392.5|12382.5|1750
1685590200000|2023-06-01 03:30:00|12399.5|12389.5|12394.5|12384.5|12403.5|12393.5|12392.5|12382.5|542
1685590500000|2023-06-01 03:35:00|12393.5|12383.5|12390.5|12380.5|12398.5|12388.5|12390.5|12380.5|635
1685590800000|2023-06-01 03:40:00|12391.5|12381.5|12396.5|12386.5|12397.5|12387.5|12388.5|12378.5|485
1685591100000|2023-06-01 03:45:00|12394.5|12384.5|12381.5|12371.5|12396.5|12386.5|12378.5|12368.5|1401
1685591400000|2023-06-01 03:50:00|12383.5|12373.5|12380.5|12370.5|12383.5|12373.5|12376.5|12366.5|836
1685591700000|2023-06-01 03:55:00|12381.5|12371.5|12380.5|12370.5|12382.5|12372.5|12379.5|12369.5|356
1685592000000|2023-06-01 04:00:00|12379.5|12369.5|12377.5|12367.5|12380.5|12370.5|12377.5|12367.5|273
1685592300000|2023-06-01 04:05:00|12378.5|12368.5|12379.5|12369.5|12379.5|12369.5|12376.5|12366.5|417
1685592600000|2023-06-01 04:10:00|12380.5|12370.5|12379.5|12369.5|12380.5|12370.5|12377.5|12367.5|273
1685592900000|2023-06-01 04:15:00|12380.5|12370.5|12383.5|12373.5|12383.5|12373.5|12379.5|12369.5|200
1685593200000|2023-06-01 04:20:00|12382.5|12372.5|12381.5|12371.5|12383.5|12373.5|12379.5|12369.5|230
1685593500000|2023-06-01 04:25:00|12380.5|12370.5|12382.5|12372.5|12383.5|12373.5|12380.5|12370.5|200
1685593800000|2023-06-01 04:30:00|12383.5|12373.5|12383.5|12373.5|12383.5|12373.5|12381.5|12371.5|266
1685594100000|2023-06-01 04:35:00|12382.5|12372.5|12381.5|12371.5|12385.5|12375.5|12381.5|12371.5|218
1685594400000|2023-06-01 04:40:00|12382.5|12372.5|12380.5|12370.5|12383.5|12373.5|12379.5|12369.5|244
1685594700000|2023-06-01 04:45:00|12379.5|12369.5|12378.5|12368.5|12380.5|12370.5|12378.5|12368.5|133
1685595000000|2023-06-01 04:50:00|12379.5|12369.5|12379.5|12369.5|12381.5|12371.5|12378.5|12368.5|419
1685595300000|2023-06-01 04:55:00|12378.5|12368.5|12379.5|12369.5|12380.5|12370.5|12377.5|12367.5|621
1685595600000|2023-06-01 05:00:00|12374.5|12364.5|12414.5|12404.5|12421.5|12411.5|12374.5|12364.5|8451
1685595900000|2023-06-01 05:05:00|12413.5|12403.5|12413.5|12403.5|12415.5|12405.5|12404.5|12394.5|2058
1685596200000|2023-06-01 05:10:00|12414.5|12404.5|12398.5|12388.5|12417.5|12407.5|12394.5|12384.5|1868
1685596500000|2023-06-01 05:15:00|12400.5|12390.5|12404.5|12394.5|12406.5|12396.5|12391.5|12381.5|1493
1685596800000|2023-06-01 05:20:00|12406.5|12396.5|12405.5|12395.5|12423.5|12413.5|12402.5|12392.5|1433
1685597100000|2023-06-01 05:25:00|12406.5|12396.5|12401.5|12391.5|12406.5|12396.5|12390.5|12380.5|1666
1685597400000|2023-06-01 05:30:00|12402.5|12392.5|12368.5|12358.5|12403.5|12393.5|12366.5|12356.5|3689
1685597700000|2023-06-01 05:35:00|12369.5|12359.5|12371.5|12361.5|12371.5|12361.5|12351.5|12341.5|4231
1685598000000|2023-06-01 05:40:00|12370.5|12360.5|12363.5|12353.5|12385.5|12375.5|12363.5|12353.5|1772
1685598300000|2023-06-01 05:45:00|12364.5|12354.5|12382.5|12372.5|12389.5|12379.5|12360.5|12350.5|1733
1685598600000|2023-06-01 05:50:00|12381.5|12371.5|12399.5|12389.5|12401.5|12391.5|12371.5|12361.5|2199
1685598900000|2023-06-01 05:55:00|12398.5|12388.5|12381.5|12371.5|12398.5|12388.5|12377.5|12367.5|1566
1685599200000|2023-06-01 06:00:00|12383.5|12373.5|12376.5|12366.5|12386.5|12376.5|12363.5|12353.5|2447
1685599500000|2023-06-01 06:05:00|12375.5|12365.5|12372.5|12362.5|12380.5|12370.5|12368.5|12358.5|1464
1685599800000|2023-06-01 06:10:00|12371.5|12361.5|12360.5|12350.5|12371.5|12361.5|12354.5|12344.5|2249
1685600100000|2023-06-01 06:15:00|12359.5|12349.5|12341.5|12331.5|12364.5|12354.5|12340.5|12330.5|2121
1685600400000|2023-06-01 06:20:00|12342.5|12332.5|12333.5|12323.5|12346.5|12336.5|12329.5|12319.5|2193
1685600700000|2023-06-01 06:25:00|12334.5|12324.5|12340.5|12330.5|12342.5|12332.5|12323.5|12313.5|2527
1685601000000|2023-06-01 06:30:00|12339.5|12329.5|12331.5|12321.5|12345.5|12335.5|12329.5|12319.5|3789
1685601300000|2023-06-01 06:35:00|12330.5|12320.5|12337.5|12327.5|12343.5|12333.5|12330.5|12320.5|3061
1685601600000|2023-06-01 06:40:00|12336.5|12326.5|12333.5|12323.5|12337.5|12327.5|12322.5|12312.5|4641
1685601900000|2023-06-01 06:45:00|12335.5|12325.5|12342.5|12332.5|12343.5|12333.5|12329.5|12319.5|2668
1685602200000|2023-06-01 06:50:00|12341.5|12331.5|12348.5|12338.5|12348.5|12338.5|12335.5|12325.5|2371
1685602500000|2023-06-01 06:55:00|12347.5|12337.5|12347.5|12337.5|12349.5|12339.5|12338.5|12328.5|5498
1685602800000|2023-06-01 07:00:00|12348.5|12336.5|12355.5|12344.5|12364.5|12352.5|12344.5|12333.5|2972
1685603100000|2023-06-01 07:05:00|12356.5|12345.5|12356.5|12344.5|12363.5|12352.5|12356.5|12344.5|1891
1685603400000|2023-06-01 07:10:00|12355.5|12345.5|12361.5|12349.5|12362.5|12351.5|12355.5|12344.5|334
1685603700000|2023-06-01 07:15:00|12360.5|12350.5|12350.5|12339.5|12361.5|12350.5|12350.5|12339.5|324
1685604000000|2023-06-01 07:20:00|12351.5|12340.5|12348.5|12337.5|12351.5|12340.5|12342.5|12331.5|350
1685604300000|2023-06-01 07:25:00|12347.5|12336.5|12352.5|12340.5|12355.5|12344.5|12347.5|12336.5|248
1685604600000|2023-06-01 07:30:00|12351.5|12341.5|12342.5|12331.5|12352.5|12341.5|12340.5|12329.5|211
1685604900000|2023-06-01 07:35:00|12341.5|12330.5|12339.5|12328.5|12343.5|12332.5|12336.5|12324.5|392
1685605200000|2023-06-01 07:40:00|12338.5|12327.5|12345.5|12334.5|12345.5|12334.5|12337.5|12326.5|345
1685605500000|2023-06-01 07:45:00|12344.5|12333.5|12339.5|12328.5|12346.5|12334.5|12339.5|12328.5|322
1685605800000|2023-06-01 07:50:00|12340.5|12329.5|12340.5|12329.5|12341.5|12330.5|12334.5|12323.5|306
1685606100000|2023-06-01 07:55:00|12339.5|12328.5|12337.5|12326.5|12340.5|12329.5|12334.5|12323.5|303
1685606400000|2023-06-01 08:00:00|12336.5|12325.5|12336.5|12325.5|12339.5|12327.5|12334.5|12322.5|484
1685606700000|2023-06-01 08:05:00|12337.5|12326.5|12341.5|12330.5|12343.5|12332.5|12336.5|12325.5|425
1685607000000|2023-06-01 08:10:00|12340.5|12329.5|12337.5|12326.5|12342.5|12331.5|12336.5|12324.5|474
1685607300000|2023-06-01 08:15:00|12338.5|12327.5|12339.5|12328.5|12339.5|12328.5|12335.5|12324.5|215
1685607600000|2023-06-01 08:20:00|12338.5|12327.5|12338.5|12327.5|12338.5|12327.5|12333.5|12322.5|327
1685607900000|2023-06-01 08:25:00|12339.5|12326.5|12340.5|12327.5|12342.5|12331.5|12337.5|12325.5|334
1685608200000|2023-06-01 08:30:00|12348.3|12324.3|12352.1|12328.1|12353.2|12329.2|12348.3|12324.3|0
1685608500000|2023-06-01 08:35:00|12352.5|12328.5|12353.4|12329.4|12354|12330|12351.9|12327.9|113
1685608800000|2023-06-01 08:40:00|12352.9|12328.9|12352.9|12328.9|12354|12330|12351.6|12327.6|0
1685609100000|2023-06-01 08:45:00|12353.1|12329.1|12357.2|12333.2|12357.6|12333.6|12352.9|12328.9|0
1685609400000|2023-06-01 08:50:00|12357.3|12333.3|12358.9|12334.9|12359.9|12335.9|12357.2|12333.2|0
1685609700000|2023-06-01 08:55:00|12359.1|12335.1|12358.3|12334.3|12360.4|12336.4|12358.3|12334.3|0
1685610000000|2023-06-01 09:00:00|12339.5|12328.5|12348.5|12337.5|12351.5|12339.5|12339.5|12328.5|269
1685610300000|2023-06-01 09:05:00|12347.5|12335.5|12349.5|12337.5|12349.5|12337.5|12345.5|12334.5|57
1685610600000|2023-06-01 09:10:00|12350.5|12338.5|12347.5|12335.5|12350.5|12338.5|12347.5|12335.5|49
1685610900000|2023-06-01 09:15:00|12348.5|12336.5|12348.5|12336.5|12349.5|12338.5|12345.5|12333.5|93
1685611200000|2023-06-01 09:20:00|12347.5|12337.5|12345.5|12333.5|12349.5|12337.5|12345.5|12333.5|93
1685611500000|2023-06-01 09:25:00|12344.5|12332.5|12346.5|12335.5|12346.5|12335.5|12343.5|12332.5|38
1685611800000|2023-06-01 09:30:00|12348.5|12336.5|12343.5|12331.5|12348.5|12337.5|12343.5|12331.5|57
1685612100000|2023-06-01 09:35:00|12344.5|12332.5|12344.5|12333.5|12344.5|12333.5|12340.5|12329.5|249
1685612400000|2023-06-01 09:40:00|12345.5|12334.5|12347.5|12336.5|12347.5|12336.5|12344.5|12333.5|111
1685612700000|2023-06-01 09:45:00|12348.5|12337.5|12348.5|12336.5|12349.5|12338.5|12347.5|12336.5|243
1685613000000|2023-06-01 09:50:00|12349.5|12337.5|12351.5|12340.5|12352.5|12341.5|12348.5|12337.5|115
1685613300000|2023-06-01 09:55:00|12350.5|12339.5|12351.5|12340.5|12351.5|12340.5|12346.5|12335.5|80
1685613600000|2023-06-01 10:00:00|12350.5|12339.5|12349.5|12338.5|12352.5|12340.5|12349.5|12338.5|49
1685613900000|2023-06-01 10:05:00|12348.5|12337.5|12352.5|12340.5|12352.5|12341.5|12347.5|12336.5|57
1685614200000|2023-06-01 10:10:00|12353.5|12341.5|12351.5|12340.5|12353.5|12341.5|12349.5|12338.5|21
1685614500000|2023-06-01 10:15:00|12350.5|12339.5|12351.5|12339.5|12351.5|12340.5|12350.5|12339.5|20
1685614800000|2023-06-01 10:20:00|12354.5|12340.5|12350.5|12339.5|12355.5|12343.5|12350.5|12339.5|62
1685615100000|2023-06-01 10:25:00|12349.5|12338.5|12348.5|12337.5|12349.5|12338.5|12347.5|12336.5|60
1685615400000|2023-06-01 10:30:00|12349.5|12338.5|12349.5|12338.5|12352.5|12341.5|12349.5|12337.5|154
1685615700000|2023-06-01 10:35:00|12350.5|12339.5|12350.5|12339.5|12351.5|12340.5|12349.5|12337.5|89
1685616000000|2023-06-01 10:40:00|12351.5|12340.5|12351.5|12340.5|12352.5|12341.5|12349.5|12338.5|136
1685616300000|2023-06-01 10:45:00|12350.5|12339.5|12351.5|12339.5|12352.5|12341.5|12350.5|12339.5|143
1685616600000|2023-06-01 10:50:00|12350.5|12340.5|12352.5|12341.5|12354.5|12343.5|12350.5|12340.5|65
1685616900000|2023-06-01 10:55:00|12351.5|12340.5|12353.5|12342.5|12353.5|12342.5|12349.5|12338.5|72
1685617200000|2023-06-01 11:00:00|12354.5|12343.5|12354.5|12343.5|12355.5|12343.5|12354.5|12343.5|34
1685617500000|2023-06-01 11:05:00|12353.5|12342.5|12353.5|12342.5|12353.5|12342.5|12351.5|12340.5|29
1685617800000|2023-06-01 11:10:00|12352.5|12341.5|12352.5|12341.5|12353.5|12342.5|12351.5|12340.5|18
1685618100000|2023-06-01 11:15:00|12353.5|12342.5|12351.5|12340.5|12353.5|12342.5|12351.5|12340.5|15
1685618400000|2023-06-01 11:20:00|12350.5|12339.5|12348.5|12337.5|12350.5|12339.5|12346.5|12335.5|99
1685618700000|2023-06-01 11:25:00|12349.5|12338.5|12352.5|12341.5|12353.5|12341.5|12348.5|12338.5|123
1685619000000|2023-06-01 11:30:00|12353.5|12342.5|12352.5|12340.5|12354.5|12342.5|12351.5|12339.5|70
1685619300000|2023-06-01 11:35:00|12351.5|12341.5|12346.5|12335.5|12352.5|12341.5|12346.5|12335.5|63
1685619600000|2023-06-01 11:40:00|12347.5|12336.5|12348.5|12336.5|12348.5|12337.5|12346.5|12335.5|33
1685619900000|2023-06-01 11:45:00|12347.5|12335.5|12346.5|12334.5|12347.5|12336.5|12344.5|12333.5|76
1685620200000|2023-06-01 11:50:00|12345.5|12333.5|12342.5|12331.5|12345.5|12333.5|12342.5|12330.5|73
1685620500000|2023-06-01 11:55:00|12343.5|12332.5|12342.5|12331.5|12343.5|12332.5|12342.5|12331.5|9
1685620800000|2023-06-01 12:00:00|12343.5|12332.5|12342.5|12331.5|12343.5|12332.5|12341.5|12330.5|15
1685621100000|2023-06-01 12:05:00|12341.5|12330.5|12336.5|12325.5|12341.5|12330.5|12336.5|12325.5|75
1685621400000|2023-06-01 12:10:00|12335.5|12324.5|12336.5|12325.5|12337.5|12326.5|12335.5|12324.5|67
1685621700000|2023-06-01 12:15:00|12338.5|12327.5|12329.5|12317.5|12339.5|12328.5|12328.5|12317.5|211
1685622000000|2023-06-01 12:20:00|12328.5|12316.5|12328.5|12316.5|12329.5|12317.5|12323.5|12312.5|183
1685622300000|2023-06-01 12:25:00|12327.5|12315.5|12324.5|12313.5|12330.5|12319.5|12324.5|12312.5|282
1685622600000|2023-06-01 12:30:00|12326.5|12314.5|12328.5|12317.5|12336.5|12325.5|12325.5|12314.5|557
1685622900000|2023-06-01 12:35:00|12329.5|12316.5|12327.5|12316.5|12330.5|12319.5|12325.5|12313.5|244
1685623200000|2023-06-01 12:40:00|12326.5|12315.5|12325.5|12314.5|12327.5|12316.5|12322.5|12311.5|195
1685623500000|2023-06-01 12:45:00|12324.5|12313.5|12323.5|12312.5|12326.5|12315.5|12322.5|12311.5|168
1685623800000|2023-06-01 12:50:00|12324.5|12313.5|12324.5|12313.5|12325.5|12314.5|12322.5|12311.5|84
1685624100000|2023-06-01 12:55:00|12325.5|12314.5|12329.5|12318.5|12329.5|12318.5|12324.5|12313.5|105
1685624400000|2023-06-01 13:00:00|12328.5|12317.5|12328.5|12317.5|12330.5|12319.5|12327.5|12316.5|229
1685624700000|2023-06-01 13:05:00|12329.5|12318.5|12331.5|12320.5|12335.5|12324.5|12329.5|12318.5|262
1685625000000|2023-06-01 13:10:00|12330.5|12319.5|12329.5|12318.5|12330.5|12319.5|12328.5|12317.5|179
1685625300000|2023-06-01 13:15:00|12328.5|12317.5|12328.5|12317.5|12330.5|12319.5|12326.5|12315.5|244
1685625600000|2023-06-01 13:20:00|12327.5|12316.5|12325.5|12314.5|12328.5|12317.5|12325.5|12314.5|310
1685625900000|2023-06-01 13:25:00|12324.5|12313.5|12332.5|12321.5|12335.5|12324.5|12324.5|12313.5|372
1685626200000|2023-06-01 13:30:00|12333.5|12323.5|12364.5|12353.5|12367.5|12356.5|12333.5|12321.5|1799
1685626500000|2023-06-01 13:35:00|12365.5|12354.5|12360.5|12348.5|12374.5|12362.5|12357.5|12346.5|1207
1685626800000|2023-06-01 13:40:00|12359.5|12349.5|12357.5|12346.5|12366.5|12355.5|12356.5|12345.5|336
1685627100000|2023-06-01 13:45:00|12358.5|12347.5|12357.5|12346.5|12360.5|12349.5|12352.5|12341.5|248
1685627400000|2023-06-01 13:50:00|12356.5|12345.5|12380.5|12369.5|12380.5|12369.5|12355.5|12344.5|801
1685627700000|2023-06-01 13:55:00|12379.5|12368.5|12381.5|12370.5|12387.5|12376.5|12378.5|12367.5|943
1685628000000|2023-06-01 14:00:00|12382.5|12374.5|12384.5|12373.5|12390.5|12379.5|12381.5|12370.5|400
1685628300000|2023-06-01 14:05:00|12383.5|12372.5|12382.5|12371.5|12389.5|12377.5|12381.5|12370.5|600
1685628600000|2023-06-01 14:10:00|12383.5|12372.5|12390.5|12379.5|12391.5|12379.5|12382.5|12371.5|223
1685628900000|2023-06-01 14:15:00|12388.5|12377.5|12386.5|12375.5|12389.5|12378.5|12382.5|12371.5|168
1685629200000|2023-06-01 14:20:00|12385.5|12374.5|12389.5|12378.5|12390.5|12379.5|12380.5|12369.5|277
1685629500000|2023-06-01 14:25:00|12388.5|12377.5|12391.5|12380.5|12392.5|12381.5|12387.5|12376.5|315
1685629800000|2023-06-01 14:30:00|12390.5|12379.5|12397.5|12386.5|12400.5|12388.5|12390.5|12379.5|759
1685630100000|2023-06-01 14:35:00|12396.5|12385.5|12400.5|12389.5|12401.5|12390.5|12390.5|12379.5|377
1685630400000|2023-06-01 14:40:00|12399.5|12388.5|12408.5|12397.5|12411.5|12399.5|12399.5|12388.5|729
1685630700000|2023-06-01 14:45:00|12409.5|12398.5|12413.5|12402.5|12413.5|12402.5|12408.5|12397.5|396
1685631000000|2023-06-01 14:50:00|12412.5|12401.5|12430.5|12419.5|12430.5|12419.5|12411.5|12400.5|1583
1685631300000|2023-06-01 14:55:00|12429.5|12418.5|12435.5|12424.5|12436.5|12425.5|12428.5|12417.5|1128
1685631600000|2023-06-01 15:00:00|12434.5|12423.5|12436.5|12425.5|12437.5|12426.5|12430.5|12419.5|523
1685631900000|2023-06-01 15:05:00|12434.5|12423.5|12432.5|12421.5|12440.5|12429.5|12432.5|12421.5|726
1685632200000|2023-06-01 15:10:00|12433.5|12420.5|12438.5|12427.5|12439.5|12428.5|12431.5|12420.5|203
1685632500000|2023-06-01 15:15:00|12439.5|12428.5|12435.5|12424.5|12441.5|12430.5|12435.5|12424.5|308
1685632800000|2023-06-01 15:20:00|12434.5|12423.5|12433.5|12422.5|12434.5|12423.5|12429.5|12418.5|190
1685633100000|2023-06-01 15:25:00|12434.5|12423.5|12427.5|12416.5|12436.5|12425.5|12427.5|12416.5|280
1685633400000|2023-06-01 15:30:00|12428.5|12417.5|12437.5|12426.5|12439.5|12427.5|12426.5|12415.5|445
1685633700000|2023-06-01 15:35:00|12436.5|12425.5|12439.5|12428.5|12439.5|12428.5|12436.5|12425.5|204
1685634000000|2023-06-01 15:40:00|12438.5|12427.5|12445.5|12434.5|12446.5|12435.5|12438.5|12427.5|607
1685634300000|2023-06-01 15:45:00|12444.5|12433.5|12443.5|12432.5|12445.5|12434.5|12442.5|12431.5|140
1685634600000|2023-06-01 15:50:00|12444.5|12433.5|12445.5|12434.5|12446.5|12435.5|12443.5|12431.5|150
1685634900000|2023-06-01 15:55:00|12446.5|12433.5|12443.5|12432.5|12446.5|12433.5|12442.5|12431.5|173
1685635200000|2023-06-01 16:00:00|12442.5|12431.5|12438.5|12426.5|12442.5|12431.5|12437.5|12426.5|454
1685635500000|2023-06-01 16:05:00|12437.5|12427.5|12437.5|12425.5|12439.5|12428.5|12436.5|12425.5|253
1685635800000|2023-06-01 16:10:00|12436.5|12426.5|12442.5|12430.5|12442.5|12431.5|12436.5|12426.5|123
1685636100000|2023-06-01 16:15:00|12441.5|12431.5|12441.5|12430.5|12443.5|12431.5|12438.5|12427.5|347
1685636400000|2023-06-01 16:20:00|12442.5|12431.5|12444.5|12433.5|12445.5|12434.5|12442.5|12431.5|384
1685636700000|2023-06-01 16:25:00|12445.5|12434.5|12443.5|12431.5|12445.5|12434.5|12442.5|12431.5|91
1685637000000|2023-06-01 16:30:00|12442.5|12432.5|12441.5|12429.5|12442.5|12432.5|12440.5|12429.5|224
1685637300000|2023-06-01 16:35:00|12442.5|12430.5|12443.5|12432.5|12444.5|12433.5|12441.5|12429.5|89
1685637600000|2023-06-01 16:40:00|12444.5|12433.5|12440.5|12428.5|12444.5|12433.5|12440.5|12428.5|91
1685637900000|2023-06-01 16:45:00|12439.5|12427.5|12444.5|12433.5|12444.5|12433.5|12438.5|12427.5|151
1685638200000|2023-06-01 16:50:00|12445.5|12434.5|12445.5|12434.5|12445.5|12434.5|12444.5|12433.5|136
1685638500000|2023-06-01 16:55:00|12446.5|12435.5|12447.5|12436.5|12447.5|12436.5|12446.5|12435.5|241
1685638800000|2023-06-01 17:00:00|12446.5|12435.5|12444.5|12433.5|12447.5|12436.5|12444.5|12433.5|190
1685639100000|2023-06-01 17:05:00|12445.5|12434.5|12443.5|12432.5|12446.5|12435.5|12443.5|12432.5|159
1685639400000|2023-06-01 17:10:00|12442.5|12431.5|12445.5|12434.5|12445.5|12434.5|12442.5|12431.5|55
1685639700000|2023-06-01 17:15:00|12446.5|12435.5|12442.5|12431.5|12446.5|12435.5|12442.5|12431.5|82
1685640000000|2023-06-01 17:20:00|12443.5|12432.5|12442.5|12431.5|12444.5|12433.5|12442.5|12431.5|91
1685640300000|2023-06-01 17:25:00|12441.5|12430.5|12444.5|12433.5|12444.5|12433.5|12441.5|12430.5|33
1685640600000|2023-06-01 17:30:00|12443.5|12432.5|12443.5|12432.5|12444.5|12433.5|12441.5|12430.5|68
1685640900000|2023-06-01 17:35:00|12442.5|12431.5|12443.5|12432.5|12443.5|12432.5|12442.5|12431.5|159
1685641200000|2023-06-01 17:40:00|12442.5|12431.5|12444.5|12433.5|12445.5|12434.5|12442.5|12431.5|151
1685641500000|2023-06-01 17:45:00|12443.5|12432.5|12444.5|12432.5|12445.5|12434.5|12443.5|12432.5|101
1685641800000|2023-06-01 17:50:00|12443.5|12433.5|12442.5|12431.5|12444.5|12433.5|12442.5|12431.5|119
1685642100000|2023-06-01 17:55:00|12441.5|12430.5|12443.5|12432.5|12444.5|12433.5|12441.5|12430.5|72
1685642400000|2023-06-01 18:00:00|12442.5|12431.5|12444.5|12432.5|12444.5|12433.5|12442.5|12431.5|35
1685642700000|2023-06-01 18:05:00|12443.5|12433.5|12445.5|12434.5|12445.5|12434.5|12443.5|12432.5|70
1685643000000|2023-06-01 18:10:00|12446.5|12435.5|12447.5|12436.5|12447.5|12436.5|12445.5|12434.5|55
1685643300000|2023-06-01 18:15:00|12446.5|12435.5|12443.5|12432.5|12446.5|12436.5|12443.5|12432.5|47
1685643600000|2023-06-01 18:20:00|12444.5|12431.5|12444.5|12432.5|12444.5|12433.5|12442.5|12431.5|81
1685643900000|2023-06-01 18:25:00|12443.5|12431.5|12444.5|12433.5|12445.5|12433.5|12442.5|12430.5|73
1685644200000|2023-06-01 18:30:00|12443.5|12432.5|12442.5|12431.5|12443.5|12433.5|12442.5|12430.5|102
1685644500000|2023-06-01 18:35:00|12443.5|12432.5|12439.5|12428.5|12444.5|12433.5|12439.5|12428.5|166
1685644800000|2023-06-01 18:40:00|12440.5|12429.5|12437|12427|12441.5|12430.5|12437|12426.5|146
1685645100000|2023-06-01 18:45:00|12437.5|12427.5|12436|12426|12437.5|12427.5|12436|12426|105
1685645400000|2023-06-01 18:50:00|12435|12425|12435|12425|12436|12426|12433|12423|253
1685645700000|2023-06-01 18:55:00|12434|12424|12435|12425|12436|12426|12433|12423|104
1685646000000|2023-06-01 19:00:00|12435.5|12425.5|12438|12428|12438|12428|12435.5|12425.5|101
1685646300000|2023-06-01 19:05:00|12437|12427|12439|12429|12440|12430|12437|12427|72
1685646600000|2023-06-01 19:10:00|12438.5|12428.5|12439|12429|12439|12429|12437|12427|62
1685646900000|2023-06-01 19:15:00|12438.5|12428.5|12438|12428|12439|12429|12437.5|12427.5|43
1685647200000|2023-06-01 19:20:00|12437.5|12427.5|12435.5|12425.5|12438|12428|12435|12425|41
1685647500000|2023-06-01 19:25:00|12435|12425|12433|12423|12435.5|12425.5|12433|12423|121
1685647800000|2023-06-01 19:30:00|12432.5|12422.5|12429|12419|12433.5|12423.5|12429|12419|149
1685648100000|2023-06-01 19:35:00|12428.5|12418.5|12432|12422|12432|12422|12427|12417|206
1685648400000|2023-06-01 19:40:00|12431|12421|12432|12422|12433|12423|12430.5|12420.5|129
1685648700000|2023-06-01 19:45:00|12432.5|12422.5|12435|12425|12436.5|12426.5|12432|12422|250
1685649000000|2023-06-01 19:50:00|12434.5|12424.5|12436|12426|12436|12426|12431.5|12421.5|253
1685649300000|2023-06-01 19:55:00|12437|12427|12442|12432|12442.5|12432.5|12435|12425|550
1685649600000|2023-06-01 20:00:00|12441.5|12431.5|12440.5|12430.5|12441.5|12431.5|12439|12429|62
1685649900000|2023-06-01 20:05:00|12441|12431|12439|12429|12441|12431|12439|12429|73
1685650200000|2023-06-01 20:10:00|12438.5|12428.5|12439.5|12429.5|12440|12430|12438.5|12428.5|38
1685650500000|2023-06-01 20:15:00|12440|12430|12439.5|12429.5|12440|12430|12439.5|12429.5|2
1685650800000|2023-06-01 20:20:00|12440|12430|12439|12429|12440|12430|12439|12429|11
1685651100000|2023-06-01 20:25:00|12439.5|12429.5|12438|12428|12440|12430|12438|12428|37
1685651400000|2023-06-01 20:30:00|12438.5|12428.5|12438|12428|12438.5|12428.5|12438|12428|8
1685651700000|2023-06-01 20:35:00|12437.5|12427.5|12438.5|12428.5|12438.5|12428.5|12437.5|12427.5|0
1685652000000|2023-06-01 20:40:00|12439|12429|12438.5|12428.5|12439|12429|12438.5|12428.5|10
1685652300000|2023-06-01 20:45:00|12439|12429|12439.5|12429.5|12439.5|12429.5|12437.5|12427.5|45
1685652600000|2023-06-01 20:50:00|||||||||1
1685652900000|2023-06-01 20:55:00|12439|12429|12439|12429|12440.5|12430.5|12439|12429|60
1685653200000|2023-06-01 21:00:00|12437|12427|12435.5|12425.5|12437|12427|12431.5|12421.5|133
1685653500000|2023-06-01 21:05:00|12436|12426|12436.5|12426.5|12437|12427|12436|12426|31
1685653800000|2023-06-01 21:10:00|12435|12425|12436.5|12426.5|12436.5|12426.5|12435|12425|0
1685654100000|2023-06-01 21:15:00|12443.7|12419.7|12442.9|12418.9|12443.7|12419.7|12442.9|12418.9|0
1685654400000|2023-06-01 21:20:00|12442.6|12418.6|12443.4|12419.4|12444.5|12420.5|12442.3|12418.3|0
1685654700000|2023-06-01 21:25:00|12443.6|12419.6|12443|12419|12444.7|12420.7|12441.5|12417.5|0
1685655000000|2023-06-01 21:30:00|12442.9|12418.9|12442.2|12418.2|12443.8|12419.8|12441.6|12417.6|0
1685655300000|2023-06-01 21:35:00|12442|12418|12442.8|12418.8|12442.9|12418.9|12442|12418|0
1685655600000|2023-06-01 21:40:00|12442.6|12418.6|12442|12418|12442.8|12418.8|12441.8|12417.8|0
1685655900000|2023-06-01 21:45:00|12442.1|12418.1|12442|12418|12442.2|12418.2|12442|12418|0
1685656200000|2023-06-01 21:50:00|12442.1|12418.1|12441.7|12417.7|12442.2|12418.2|12441.6|12417.6|0
1685656500000|2023-06-01 21:55:00|12442|12418|12441.2|12417.2|12442.1|12418.1|12441.2|12417.2|0
1685656800000|2023-06-01 22:00:00|12439.5|12415.5|12441|12417|12441.5|12417.5|12438.6|12414.6|0
1685657100000|2023-06-01 22:05:00|12440.6|12416.6|12440.8|12416.8|12441.5|12417.5|12440.6|12416.6|0
1685657400000|2023-06-01 22:10:00|12440.6|12416.6|12439.6|12415.6|12441|12417|12439.6|12415.6|0
1685657700000|2023-06-01 22:15:00|12439.8|12415.8|12439.6|12415.6|12440.1|12416.1|12439.1|12415.1|0
1685658000000|2023-06-01 22:20:00|12439.8|12415.8|12439.4|12415.4|12439.8|12415.8|12439.1|12415.1|0
1685658300000|2023-06-01 22:25:00|12439.6|12415.6|12439.1|12415.1|12439.6|12415.6|12438.6|12414.6|0
1685658600000|2023-06-01 22:30:00|12438.9|12414.9|12439.1|12415.1|12439.4|12415.4|12438.1|12414.1|0
1685658900000|2023-06-01 22:35:00|12438.9|12414.9|12439.1|12415.1|12439.1|12415.1|12438.6|12414.6|0
1685659200000|2023-06-01 22:40:00|12439.3|12415.3|12439.7|12415.7|12439.8|12415.8|12438.5|12414.5|0
1685659500000|2023-06-01 22:45:00|12439.3|12415.3|12439.2|12415.2|12439.7|12415.7|12438.7|12414.7|0
1685659800000|2023-06-01 22:50:00|12439.6|12415.6|12440.2|12416.2|12440.2|12416.2|12438.7|12414.7|0
1685660100000|2023-06-01 22:55:00|12440.6|12416.6|12441.1|12417.1|12441.1|12417.1|12440.2|12416.2|0
1685660400000|2023-06-01 23:00:00|12440.7|12416.7|12438.8|12414.8|12440.7|12416.7|12438.8|12414.8|0
1685660700000|2023-06-01 23:05:00|12439|12415|12438.8|12414.8|12439.2|12415.2|12438.8|12414.8|0
1685661000000|2023-06-01 23:10:00|12439|12415|12438.8|12414.8|12439.2|12415.2|12437.3|12413.3|0
1685661300000|2023-06-01 23:15:00|12439.2|12415.2|12439.2|12415.2|12439.7|12415.7|12438.3|12414.3|0
1685661600000|2023-06-01 23:20:00|12439.4|12415.4|12439.2|12415.2|12439.7|12415.7|12438.8|12414.8|0
1685661900000|2023-06-01 23:25:00|12439|12415|12438.3|12414.3|12439|12415|12438.3|12414.3|0
1685662200000|2023-06-01 23:30:00|12438.5|12414.5|12438.8|12414.8|12438.8|12414.8|12438.3|12414.3|0
1685662500000|2023-06-01 23:35:00|12438.5|12414.5|12438.3|12414.3|12438.8|12414.8|12438.3|12414.3|0
1685662800000|2023-06-01 23:40:00|12438.7|12414.7|12438.8|12414.8|12439.2|12415.2|12438.3|12414.3|0
1685663100000|2023-06-01 23:45:00|12438.3|12414.3|12436.2|12412.2|12438.3|12414.3|12436.2|12412.2|0
1685663400000|2023-06-01 23:50:00|12436.4|12412.4|12436.2|12412.2|12437.2|12413.2|12435.3|12411.3|0
1685663700000|2023-06-01 23:55:00|12436|12412|12436.2|12412.2|12436.7|12412.7|12435.7|12411.7|0
1685664000000|2023-06-02 00:00:00|12435.8|12411.8|12436.1|12412.1|12437.2|12413.2|12434.8|12410.8|0
1685664300000|2023-06-02 00:05:00|12436.5|12412.5|12437|12413|12438|12414|12436.1|12412.1|0
1685664600000|2023-06-02 00:10:00|12437.5|12413.5|12436.8|12412.8|12438|12414|12435.1|12411.1|0
1685664900000|2023-06-02 00:15:00|12436.6|12412.6|12439.2|12415.2|12439.8|12415.8|12436.3|12412.3|0
1685665200000|2023-06-02 00:20:00|12439.4|12415.4|12438.8|12414.8|12439.8|12415.8|12437.9|12413.9|0
1685665500000|2023-06-02 00:25:00|12439|12415|12438.3|12414.3|12439.2|12415.2|12437.5|12413.5|0
1685665800000|2023-06-02 00:30:00|12438|12414|12437.2|12413.2|12438.3|12414.3|12436.3|12412.3|0
1685666100000|2023-06-02 00:35:00|12436.8|12412.8|12436.1|12412.1|12437.2|12413.2|12435.7|12411.7|0
1685666400000|2023-06-02 00:40:00|12436.6|12412.6|12436.6|12412.6|12437.4|12413.4|12436.1|12412.1|0
1685666700000|2023-06-02 00:45:00|12436.8|12412.8|12436.1|12412.1|12437.2|12413.2|12435.7|12411.7|0
1685667000000|2023-06-02 00:50:00|12436.6|12412.6|12436.6|12412.6|12437.9|12413.9|12436.6|12412.6|0
1685667300000|2023-06-02 00:55:00|12436.1|12412.1|12435.9|12411.9|12437.4|12413.4|12435.9|12411.9|0
1685667600000|2023-06-02 01:00:00|12433|12423|12438|12428|12446|12436|12428.5|12418.5|2490
1685667900000|2023-06-02 01:05:00|12439|12429|12435.5|12425.5|12440.5|12430.5|12430|12420|1873
1685668200000|2023-06-02 01:10:00|12435|12425|12440|12430|12442|12432|12432|12422|1228
1685668500000|2023-06-02 01:15:00|12441|12431|12429.5|12419.5|12441|12431|12416|12406|3894
1685668800000|2023-06-02 01:20:00|12429|12419|12430|12420|12433.5|12423.5|12416|12406|2430
1685669100000|2023-06-02 01:25:00|12431|12421|12447.5|12437.5|12452.5|12442.5|12426|12416|3182
1685669400000|2023-06-02 01:30:00|12449|12439|12469.5|12459.5|12485|12475|12449|12439|20127
1685669700000|2023-06-02 01:35:00|12471.5|12461.5|12448|12438|12482|12472|12436.5|12426.5|9809
1685670000000|2023-06-02 01:40:00|12447.5|12437.5|12446.5|12436.5|12457.5|12447.5|12429.5|12419.5|7969
1685670300000|2023-06-02 01:45:00|12447.5|12437.5|12474|12464|12477|12467|12445|12435|5032
1685670600000|2023-06-02 01:50:00|12475|12465|12481|12471|12482|12472|12461|12451|4078
1685670900000|2023-06-02 01:55:00|12482|12472|12473|12463|12499|12489|12471|12461|5719
1685671200000|2023-06-02 02:00:00|12474|12464|12477|12467|12477|12467|12450|12440|3832
1685671500000|2023-06-02 02:05:00|12476|12466|12471|12461|12479|12469|12458|12448|2681
1685671800000|2023-06-02 02:10:00|12469|12459|12482|12472|12488|12478|12467|12457|2169
1685672100000|2023-06-02 02:15:00|12483|12473|12526|12516|12529|12519|12483|12473|3868
1685672400000|2023-06-02 02:20:00|12525|12515|12523|12513|12543|12533|12521|12511|5324
1685672700000|2023-06-02 02:25:00|12521|12511|12517|12507|12522|12512|12511|12501|2670
1685673000000|2023-06-02 02:30:00|12518|12508|12520|12510|12520|12510|12499|12489|2338
1685673300000|2023-06-02 02:35:00|12521|12511|12529|12519|12535|12525|12509|12499|2553
1685673600000|2023-06-02 02:40:00|12531|12521|12516|12506|12533|12523|12507|12497|2090
1685673900000|2023-06-02 02:45:00|12517|12507|12528|12518|12528|12518|12510|12500|1694
1685674200000|2023-06-02 02:50:00|12529|12519|12545|12535|12559|12549|12529|12519|4509
1685674500000|2023-06-02 02:55:00|12547|12537|12564|12554|12565|12555|12539|12529|4261
1685674800000|2023-06-02 03:00:00|12565|12555|12558|12548|12575|12565|12554|12544|4071
1685675100000|2023-06-02 03:05:00|12559|12549|12557|12547|12559|12549|12545|12535|1896
1685675400000|2023-06-02 03:10:00|12558|12548|12535|12525|12558|12548|12530|12520|1603
1685675700000|2023-06-02 03:15:00|12536|12526|12541|12531|12549|12539|12531|12521|1146
1685676000000|2023-06-02 03:20:00|12543|12533|12546|12536|12551|12541|12533|12523|886
1685676300000|2023-06-02 03:25:00|12547|12537|12556|12546|12566|12556|12542|12532|1952
1685676600000|2023-06-02 03:30:00|12558|12548|12566|12556|12568|12558|12557|12547|865
1685676900000|2023-06-02 03:35:00|12565|12555|12558|12548|12566|12556|12556|12546|379
1685677200000|2023-06-02 03:40:00|12559|12549|12559|12549|12564|12554|12557|12547|372
1685677500000|2023-06-02 03:45:00|12558|12548|12564|12554|12564|12554|12557|12547|300
1685677800000|2023-06-02 03:50:00|12563|12553|12565|12555|12566|12556|12562|12552|275
1685678100000|2023-06-02 03:55:00|12563|12553|12557|12547|12564|12554|12556|12546|535
1685678400000|2023-06-02 04:00:00|12558|12548|12563|12553|12563|12553|12557|12547|415
1685678700000|2023-06-02 04:05:00|12562|12552|12556|12546|12564|12554|12556|12546|224
1685679000000|2023-06-02 04:10:00|12557|12547|12556|12546|12557|12547|12551|12541|408
1685679300000|2023-06-02 04:15:00|12555|12545|12551|12541|12556|12546|12551|12541|222
1685679600000|2023-06-02 04:20:00|12552|12542|12553|12543|12554|12544|12551|12541|317
1685679900000|2023-06-02 04:25:00|12552|12542|12552|12542|12553|12543|12552|12542|134
1685680200000|2023-06-02 04:30:00|12553|12543|12552|12542|12555|12545|12552|12542|381
1685680500000|2023-06-02 04:35:00|12553|12543|12550|12540|12553|12543|12547|12537|421
1685680800000|2023-06-02 04:40:00|12551|12541|12549|12539|12551|12541|12549|12539|174
1685681100000|2023-06-02 04:45:00|12550|12540|12548|12538|12550|12540|12548|12538|110
1685681400000|2023-06-02 04:50:00|12547|12537|12547|12537|12548|12538|12547|12537|128
1685681700000|2023-06-02 04:55:00|12548|12538|12550|12540|12551|12541|12547|12537|481
1685682000000|2023-06-02 05:00:00|12551|12541|12551|12541|12566|12556|12545|12535|3765
1685682300000|2023-06-02 05:05:00|12550|12540|12578|12568|12581|12571|12547|12537|2394
1685682600000|2023-06-02 05:10:00|12579|12569|12569|12559|12581|12571|12559|12549|1765
1685682900000|2023-06-02 05:15:00|12568|12558|12547|12537|12570|12560|12546|12536|1832
1685683200000|2023-06-02 05:20:00|12546|12536|12536|12526|12546|12536|12533|12523|2128
1685683500000|2023-06-02 05:25:00|12537|12527|12539|12529|12543|12533|12532|12522|1096
1685683800000|2023-06-02 05:30:00|12538|12528|12565|12555|12566|12556|12537|12527|1625
1685684100000|2023-06-02 05:35:00|12566|12556|12574|12564|12578|12568|12560|12550|2156
1685684400000|2023-06-02 05:40:00|12575|12565|12565|12555|12581|12571|12557|12547|1585
1685684700000|2023-06-02 05:45:00|12567|12557|12555|12545|12574|12564|12551|12541|977
1685685000000|2023-06-02 05:50:00|12554|12544|12565|12555|12568|12558|12548|12538|1886
1685685300000|2023-06-02 05:55:00|12567|12557|12573|12563|12581|12571|12563|12553|3305
1685685600000|2023-06-02 06:00:00|12574|12564|12576|12566|12580|12570|12566|12556|2125
1685685900000|2023-06-02 06:05:00|12575|12565|12587|12577|12588|12578|12573|12563|1099
1685686200000|2023-06-02 06:10:00|12588|12578|12585|12575|12601|12591|12582|12572|2551
1685686500000|2023-06-02 06:15:00|12586|12576|12586|12576|12589|12579|12577|12567|1714
1685686800000|2023-06-02 06:20:00|12585|12575|12594|12584|12600|12590|12582|12572|1869
1685687100000|2023-06-02 06:25:00|12593|12583|12593|12583|12595|12585|12588|12578|1383
1685687400000|2023-06-02 06:30:00|12592|12582|12598|12588|12606|12596|12585|12575|3267
1685687700000|2023-06-02 06:35:00|12599|12589|12605|12595|12610|12600|12598|12588|2584
1685688000000|2023-06-02 06:40:00|12604|12594|12602|12592|12606|12596|12591|12581|3470
1685688300000|2023-06-02 06:45:00|12600|12590|12584|12574|12600|12590|12584|12574|4601
1685688600000|2023-06-02 06:50:00|12582|12572|12583|12573|12587|12577|12576|12566|5623
1685688900000|2023-06-02 06:55:00|12582|12572|12575|12565|12585|12575|12574|12564|6086
1685689200000|2023-06-02 07:00:00|12576|12568|12584|12572|12587|12576|12575|12564|3288
1685689500000|2023-06-02 07:05:00|12583|12573|12589|12578|12592|12580|12583|12571|3535
1685689800000|2023-06-02 07:10:00|12590|12579|12593|12582|12595|12583|12585|12574|1400
1685690100000|2023-06-02 07:15:00|12594|12583|12588|12577|12598|12587|12587|12576|1379
1685690400000|2023-06-02 07:20:00|12589|12578|12591|12580|12594|12582|12583|12571|955
1685690700000|2023-06-02 07:25:00|12592|12579|12583|12572|12593|12582|12582|12571|725
1685691000000|2023-06-02 07:30:00|12584|12573|12576|12565|12585|12573|12575|12563|622
1685691300000|2023-06-02 07:35:00|12575|12564|12585|12574|12586|12574|12574|12563|827
1685691600000|2023-06-02 07:40:00|12586|12573|12584|12573|12588|12576|12583|12572|957
1685691900000|2023-06-02 07:45:00|12583|12572|12577|12565|12585|12574|12576|12565|856
1685692200000|2023-06-02 07:50:00|12576|12564|12579|12568|12580|12568|12574|12563|853
1685692500000|2023-06-02 07:55:00|12580|12567|12591|12580|12592|12580|12580|12567|666
1685692800000|2023-06-02 08:00:00|12590|12579|12589|12577|12592|12581|12580|12569|1054
1685693100000|2023-06-02 08:05:00|12588|12578|12597|12586|12597|12586|12587|12576|762
1685693400000|2023-06-02 08:10:00|12598|12585|12602|12591|12604|12592|12595|12584|1976
1685693700000|2023-06-02 08:15:00|12603|12590|12597|12585|12603|12591|12593|12582|1068
1685694000000|2023-06-02 08:20:00|12596|12584|12588|12577|12596|12584|12588|12577|1085
1685694300000|2023-06-02 08:25:00|12587|12576|12587|12574|12588|12576|12582|12571|1772
1685694600000|2023-06-02 08:30:00|12588|12564|12590.3|12566.3|12592.1|12568.1|12587.6|12563.6|0
1685694900000|2023-06-02 08:35:00|12589.9|12565.9|12589.7|12565.7|12591|12567|12587.5|12563.5|1800
1685695200000|2023-06-02 08:40:00|12589.4|12565.4|12586.8|12562.8|12589.4|12565.4|12586|12562|0
1685695500000|2023-06-02 08:45:00|12586.6|12562.6|12583.4|12559.4|12586.6|12562.6|12583.4|12559.4|0
1685695800000|2023-06-02 08:50:00|12583.8|12559.8|12587.7|12563.7|12588.1|12564.1|12583.4|12559.4|0
1685696100000|2023-06-02 08:55:00|12587.9|12563.9|12590.6|12566.6|12590.6|12566.6|12587.7|12563.7|0
1685696400000|2023-06-02 09:00:00|12612|12598|12620|12609|12622|12610|12609|12598|1542
1685696700000|2023-06-02 09:05:00|12619|12607|12626|12615|12627|12616|12619|12607|937
1685697000000|2023-06-02 09:10:00|12627|12617|12635|12624|12635|12624|12627|12617|445
1685697300000|2023-06-02 09:15:00|12633|12622|12632|12621|12634|12622|12618|12607|1451
1685697600000|2023-06-02 09:20:00|12631|12620|12634|12623|12640|12629|12630|12619|828
1685697900000|2023-06-02 09:25:00|12633|12622|12644|12633|12644|12633|12633|12622|1262
1685698200000|2023-06-02 09:30:00|12643|12632|12643|12632|12647|12636|12642|12631|579
1685698500000|2023-06-02 09:35:00|12642|12631|12642|12631|12644|12633|12641|12630|203
1685698800000|2023-06-02 09:40:00|12641|12630|12640|12629|12641|12630|12639|12628|220
1685699100000|2023-06-02 09:45:00|12639|12628|12639|12628|12642|12631|12639|12628|302
1685699400000|2023-06-02 09:50:00|12638|12627|12640|12629|12641|12630|12638|12627|109
1685699700000|2023-06-02 09:55:00|12639|12628|12637|12626|12640|12629|12637|12625|93
1685700000000|2023-06-02 10:00:00|12636|12625|12636|12625|12636|12626|12635|12624|43
1685700300000|2023-06-02 10:05:00|12637|12624|12636|12625|12637|12625|12635|12624|149
1685700600000|2023-06-02 10:10:00|12637|12624|12638|12627|12639|12628|12634|12623|224
1685700900000|2023-06-02 10:15:00|12637|12626|12638|12627|12639|12628|12637|12626|87
1685701200000|2023-06-02 10:20:00|12639|12628|12636|12625|12639|12628|12636|12625|62
1685701500000|2023-06-02 10:25:00|12637|12626|12636|12625|12638|12627|12636|12625|57
1685701800000|2023-06-02 10:30:00|12637|12626|12637|12626|12638|12627|12637|12626|18
1685702100000|2023-06-02 10:35:00|12638|12627|12641|12629|12641|12630|12638|12627|189
1685702400000|2023-06-02 10:40:00|12642|12630|12641|12630|12642|12631|12641|12629|25
1685702700000|2023-06-02 10:45:00|12642|12629|12641|12630|12642|12630|12639|12628|89
1685703000000|2023-06-02 10:50:00|12640|12629|12637|12626|12641|12630|12635|12624|151
1685703300000|2023-06-02 10:55:00|12638|12625|12638|12626|12639|12628|12636|12625|49
1685703600000|2023-06-02 11:00:00|12637|12627|12638|12627|12639|12628|12637|12626|28
1685703900000|2023-06-02 11:05:00|12639|12628|12638|12627|12639|12628|12638|12627|63
1685704200000|2023-06-02 11:10:00|12637|12626|12641|12630|12642|12630|12637|12626|91
1685704500000|2023-06-02 11:15:00|12642|12631|12640|12629|12643|12632|12640|12629|150
1685704800000|2023-06-02 11:20:00|12639|12628|12639|12628|12640|12629|12638|12627|126
1685705100000|2023-06-02 11:25:00|12640|12629|12643|12631|12644|12633|12639|12628|794
1685705400000|2023-06-02 11:30:00|12642|12632|12640|12629|12642|12632|12640|12629|82
1685705700000|2023-06-02 11:35:00|12639|12628|12632|12621|12639|12628|12631|12620|292
1685706000000|2023-06-02 11:40:00|12631|12620|12631|12620|12633|12622|12631|12620|110
1685706300000|2023-06-02 11:45:00|12632|12621|12632|12621|12632|12621|12631|12620|40
1685706600000|2023-06-02 11:50:00|12631|12620|12633|12622|12634|12622|12631|12620|111
1685706900000|2023-06-02 11:55:00|12634|12623|12632|12621|12634|12623|12631|12620|168
1685707200000|2023-06-02 12:00:00|12633|12620|12633|12621|12633|12621|12630|12619|44
1685707500000|2023-06-02 12:05:00|12632|12622|12635|12624|12636|12625|12632|12622|80
1685707800000|2023-06-02 12:10:00|12634|12623|12629|12618|12634|12623|12628|12616|119
1685708100000|2023-06-02 12:15:00|12628|12617|12625|12614|12628|12617|12624|12613|156
1685708400000|2023-06-02 12:20:00|12624|12613|12626|12615|12627|12616|12624|12613|83
1685708700000|2023-06-02 12:25:00|12627|12616|12629|12617|12629|12618|12626|12615|146
1685709000000|2023-06-02 12:30:00|12628|12616|12632|12620|12632|12621|12618|12607|967
1685709300000|2023-06-02 12:35:00|12631|12619|12637|12626|12638|12627|12627|12616|284
1685709600000|2023-06-02 12:40:00|12638|12627|12627|12616|12640|12629|12626|12615|268
1685709900000|2023-06-02 12:45:00|12626|12615|12623|12611|12627|12616|12622|12611|328
1685710200000|2023-06-02 12:50:00|12622|12610|12615|12604|12622|12611|12613|12602|389
1685710500000|2023-06-02 12:55:00|12616|12605|12618|12607|12620|12609|12615|12604|259
1685710800000|2023-06-02 13:00:00|12619|12608|12623|12612|12624|12613|12618|12607|120
1685711100000|2023-06-02 13:05:00|12624|12611|12627|12615|12628|12617|12623|12611|86
1685711400000|2023-06-02 13:10:00|12626|12616|12623|12611|12627|12616|12622|12611|219
1685711700000|2023-06-02 13:15:00|12622|12612|12626|12615|12627|12616|12622|12611|93
1685712000000|2023-06-02 13:20:00|12625|12614|12628|12617|12629|12618|12625|12614|140
1685712300000|2023-06-02 13:25:00|12629|12618|12631|12620|12632|12621|12629|12618|168
1685712600000|2023-06-02 13:30:00|12630|12619|12654|12643|12655|12644|12629|12618|1473
1685712900000|2023-06-02 13:35:00|12653|12642|12641|12630|12657|12646|12640|12628|1055
1685713200000|2023-06-02 13:40:00|12640|12629|12646|12635|12651|12640|12635|12624|842
1685713500000|2023-06-02 13:45:00|12644|12633|12633|12621|12645|12634|12629|12618|824
1685713800000|2023-06-02 13:50:00|12632|12623|12646|12635|12646|12635|12632|12622|821
1685714100000|2023-06-02 13:55:00|12647|12634|12639|12628|12648|12637|12636|12624|940
1685714400000|2023-06-02 14:00:00|12638|12627|12644|12633|12647|12636|12633|12622|780
1685714700000|2023-06-02 14:05:00|12643|12632|12634|12623|12648|12637|12634|12623|854
1685715000000|2023-06-02 14:10:00|12633|12622|12644|12633|12646|12635|12632|12621|257
1685715300000|2023-06-02 14:15:00|12645|12634|12645|12634|12650|12639|12640|12628|409
1685715600000|2023-06-02 14:20:00|12644|12633|12640|12629|12648|12636|12640|12629|268
1685715900000|2023-06-02 14:25:00|12641|12628|12648|12637|12649|12638|12639|12628|443
1685716200000|2023-06-02 14:30:00|12647|12636|12646|12634|12649|12638|12643|12632|443
1685716500000|2023-06-02 14:35:00|12645|12635|12650|12639|12650|12639|12640|12629|401
1685716800000|2023-06-02 14:40:00|12651|12640|12655|12644|12657|12646|12650|12639|654
1685717100000|2023-06-02 14:45:00|12654|12643|12653|12642|12658|12647|12652|12641|545
1685717400000|2023-06-02 14:50:00|12654|12641|12654|12643|12658|12647|12653|12641|224
1685717700000|2023-06-02 14:55:00|12655|12642|12656|12645|12658|12647|12652|12641|283
1685718000000|2023-06-02 15:00:00|12657|12646|12648|12637|12657|12646|12648|12636|390
1685718300000|2023-06-02 15:05:00|12649|12638|12645|12634|12651|12640|12645|12634|219
1685718600000|2023-06-02 15:10:00|12646|12635|12647|12636|12649|12638|12643|12632|180
1685718900000|2023-06-02 15:15:00|12648|12637|12647|12636|12650|12638|12646|12635|160
1685719200000|2023-06-02 15:20:00|12648|12637|12650|12639|12652|12641|12648|12637|74
1685719500000|2023-06-02 15:25:00|12651|12640|12653|12642|12654|12643|12649|12638|76
1685719800000|2023-06-02 15:30:00|12652|12641|12651|12640|12656|12644|12651|12639|239
1685720100000|2023-06-02 15:35:00|12650|12639|12651|12640|12653|12642|12649|12638|285
1685720400000|2023-06-02 15:40:00|12652|12641|12654|12643|12654|12643|12650|12639|154
1685720700000|2023-06-02 15:45:00|12653|12642|12649|12638|12654|12643|12648|12637|272
1685721000000|2023-06-02 15:50:00|12648|12637|12653|12642|12653|12642|12647|12636|220
1685721300000|2023-06-02 15:55:00|12654|12643|12652|12641|12656|12645|12652|12641|171
1685721600000|2023-06-02 16:00:00|12651|12640|12658|12647|12658|12647|12651|12640|331
1685721900000|2023-06-02 16:05:00|12657|12646|12657|12646|12660|12649|12657|12646|334
1685722200000|2023-06-02 16:10:00|12656|12645|12651|12640|12657|12646|12650|12639|416
1685722500000|2023-06-02 16:15:00|12650|12639|12647|12635|12650|12639|12646|12635|147
1685722800000|2023-06-02 16:20:00|12646|12636|12647|12636|12650|12639|12646|12635|95
1685723100000|2023-06-02 16:25:00|12648|12637|12643|12632|12648|12637|12641|12630|492
1685723400000|2023-06-02 16:30:00|12644|12633|12649|12638|12650|12638|12644|12633|183
1685723700000|2023-06-02 16:35:00|12650|12639|12653|12642|12653|12642|12650|12639|177
1685724000000|2023-06-02 16:40:00|12652|12641|12656|12645|12656|12645|12651|12640|195
1685724300000|2023-06-02 16:45:00|12655|12644|12652|12641|12656|12645|12652|12641|151
1685724600000|2023-06-02 16:50:00|12651|12640|12654|12643|12654|12643|12651|12640|29
1685724900000|2023-06-02 16:55:00|12653|12642|12655|12644|12656|12645|12653|12642|44
1685725200000|2023-06-02 17:00:00|12656|12645|12657|12645|12657|12646|12655|12644|140
1685725500000|2023-06-02 17:05:00|12656|12646|12656|12645|12657|12646|12654|12642|140
1685725800000|2023-06-02 17:10:00|12657|12646|12656|12645|12657|12646|12655|12643|103
1685726100000|2023-06-02 17:15:00|12657|12646|12656|12645|12657|12646|12655|12643|123
1685726400000|2023-06-02 17:20:00|12657|12646|12657|12646|12658|12647|12656|12645|96
1685726700000|2023-06-02 17:25:00|12656|12645|12659|12648|12659|12648|12656|12645|94
1685727000000|2023-06-02 17:30:00|12660|12649|12659|12648|12661|12649|12658|12647|118
1685727300000|2023-06-02 17:35:00|12658|12647|12653|12642|12658|12647|12652|12641|93
1685727600000|2023-06-02 17:40:00|12654|12643|12651|12640|12654|12643|12650|12639|122
1685727900000|2023-06-02 17:45:00|12650|12639|12654|12643|12654|12643|12650|12639|69
1685728200000|2023-06-02 17:50:00|12653|12642|12652|12640|12654|12643|12650|12639|159
1685728500000|2023-06-02 17:55:00|12651|12641|12653|12642|12654|12643|12651|12640|56
1685728800000|2023-06-02 18:00:00|12654|12643|12654|12643|12656|12645|12654|12643|80
1685729100000|2023-06-02 18:05:00|12653|12642|12652|12641|12654|12643|12650|12639|169
1685729400000|2023-06-02 18:10:00|12653|12640|12651|12640|12653|12641|12650|12639|130
1685729700000|2023-06-02 18:15:00|12652|12641|12652|12641|12653|12642|12651|12640|87
1685730000000|2023-06-02 18:20:00|12653|12642|12653|12642|12653|12642|12652|12642|41
1685730300000|2023-06-02 18:25:00|12652|12641|12653|12642|12654|12643|12652|12641|93
1685730600000|2023-06-02 18:30:00|12654|12643|12655|12644|12657|12646|12653|12642|92
1685730900000|2023-06-02 18:35:00|12656|12643|12654|12643|12656|12645|12654|12643|46
1685731200000|2023-06-02 18:40:00|12655|12644|12654.5|12644.5|12655|12644.5|12654|12643|41
1685731500000|2023-06-02 18:45:00|12653.5|12643.5|12648.5|12638.5|12653.5|12643.5|12648|12638|103
1685731800000|2023-06-02 18:50:00|12647.5|12637.5|12645.5|12635.5|12651|12641|12644.5|12634.5|349
1685732100000|2023-06-02 18:55:00|12646|12636|12647.5|12637.5|12647.5|12637.5|12644.5|12634.5|109
1685732400000|2023-06-02 19:00:00|12648|12638|12648.5|12638.5|12649.5|12639.5|12648|12638|104
1685732700000|2023-06-02 19:05:00|12647.5|12637.5|12644.5|12634.5|12647.5|12637.5|12644.5|12634.5|124
1685733000000|2023-06-02 19:10:00|12643.5|12633.5|12646.5|12636.5|12646.5|12636.5|12643.5|12633.5|96
1685733300000|2023-06-02 19:15:00|12647.5|12637.5|12648.5|12638.5|12649.5|12639.5|12647.5|12637.5|89
1685733600000|2023-06-02 19:20:00|12648|12638|12645.5|12635.5|12648|12638|12645.5|12635.5|52
1685733900000|2023-06-02 19:25:00|12644.5|12634.5|12641.5|12631.5|12644.5|12634.5|12641.5|12631.5|163
1685734200000|2023-06-02 19:30:00|12640.5|12630.5|12640.5|12630.5|12640.5|12630.5|12639.5|12629.5|99
1685734500000|2023-06-02 19:35:00|12641.5|12631.5|12642.5|12632.5|12642.5|12632.5|12640.5|12630.5|133
1685734800000|2023-06-02 19:40:00|12642|12632|12641.5|12631.5|12642|12632|12639.5|12629.5|450
1685735100000|2023-06-02 19:45:00|12640.5|12630.5|12636.5|12626.5|12641|12631|12634.5|12624.5|397
1685735400000|2023-06-02 19:50:00|12635.5|12625.5|12637.5|12627.5|12637.5|12627.5|12635|12625|189
1685735700000|2023-06-02 19:55:00|12637|12627|12633|12623|12637|12627|12632.5|12622.5|327
1685736000000|2023-06-02 20:00:00|12633.5|12623.5|12633.5|12623.5|12635|12625|12633.5|12623.5|77
1685736300000|2023-06-02 20:05:00|12633|12623|12632.5|12622.5|12633|12623|12632.5|12622.5|68
1685736600000|2023-06-02 20:10:00|12633|12623|12633.5|12623.5|12633.5|12623.5|12632.5|12622.5|36
1685736900000|2023-06-02 20:15:00|12633|12623|12632.5|12622.5|12633|12623|12632.5|12622.5|50
1685737200000|2023-06-02 20:20:00|12633|12623|12632.5|12622.5|12633|12623|12631.5|12621.5|22
1685737500000|2023-06-02 20:25:00|12632|12622|12632|12622|12632.5|12622.5|12632|12622|18
1685737800000|2023-06-02 20:30:00|12630.5|12620.5|12632.5|12622.5|12633|12623|12629.5|12619.5|212
1685738100000|2023-06-02 20:35:00|12633|12623|12632|12622|12633|12623|12631.5|12621.5|69
1685738400000|2023-06-02 20:40:00|12632.5|12622.5|12631|12621|12632.5|12622.5|12631|12621|48
1685738700000|2023-06-02 20:45:00|12630.5|12620.5|12628.5|12618.5|12630.5|12620.5|12627.5|12617.5|96
1685739000000|2023-06-02 20:50:00|12628|12618|12627.5|12617.5|12628.5|12618.5|12626.5|12616.5|58
1685739300000|2023-06-02 20:55:00|12628|12618|12633|12623|12633|12623|12625|12615|156
1685916000000|2023-06-04 22:00:00|12637.5|12613.5|12637.3|12613.3|12638.3|12614.3|12635.8|12611.8|0
1685916300000|2023-06-04 22:05:00|12637.1|12613.1|12640.2|12616.2|12640.2|12616.2|12636.9|12612.9|0
1685916600000|2023-06-04 22:10:00|12639.8|12615.8|12639.3|12615.3|12639.8|12615.8|12637.8|12613.8|0
1685916900000|2023-06-04 22:15:00|12638.8|12614.8|12642.8|12618.8|12643.7|12619.7|12638.8|12614.8|0
1685917200000|2023-06-04 22:20:00|12643|12619|12646.2|12622.2|12646.2|12622.2|12642.3|12618.3|0
1685917500000|2023-06-04 22:25:00|12645.7|12621.7|12650.2|12626.2|12650.6|12626.6|12645.2|12621.2|0
1685917800000|2023-06-04 22:30:00|12650.1|12626.1|12647.2|12623.2|12650.1|12626.1|12646.3|12622.3|0
1685918100000|2023-06-04 22:35:00|12647|12623|12645.8|12621.8|12647.2|12623.2|12644.8|12620.8|0
1685918400000|2023-06-04 22:40:00|12646.2|12622.2|12649.6|12625.6|12649.7|12625.7|12646|12622|0
1685918700000|2023-06-04 22:45:00|12649.2|12625.2|12648.6|12624.6|12650|12626|12648.6|12624.6|0
1685919000000|2023-06-04 22:50:00|12649|12625|12650.7|12626.7|12650.7|12626.7|12649|12625|0
1685919300000|2023-06-04 22:55:00|12650.2|12626.2|12650.2|12626.2|12650.2|12626.2|12648.3|12624.3|0
1685919600000|2023-06-04 23:00:00|12650|12626|12649.2|12625.2|12650.2|12626.2|12648.7|12624.7|0
1685919900000|2023-06-04 23:05:00|12648.8|12624.8|12646.8|12622.8|12648.8|12624.8|12646.8|12622.8|0
1685920200000|2023-06-04 23:10:00|12646.4|12622.4|12642.9|12618.9|12646.8|12622.8|12642.4|12618.4|0
1685920500000|2023-06-04 23:15:00|12642.7|12618.7|12639.5|12615.5|12643.4|12619.4|12639.5|12615.5|0
1685920800000|2023-06-04 23:20:00|12639.1|12615.1|12641.5|12617.5|12642.4|12618.4|12639.1|12615.1|0
1685921100000|2023-06-04 23:25:00|12641.9|12617.9|12639.5|12615.5|12642.4|12618.4|12639.5|12615.5|0
1685921400000|2023-06-04 23:30:00|12639.3|12615.3|12641.3|12617.3|12641.4|12617.4|12636.2|12612.2|0
1685921700000|2023-06-04 23:35:00|12641.5|12617.5|12637.4|12613.4|12641.8|12617.8|12636|12612|0
1685922000000|2023-06-04 23:40:00|12637.8|12613.8|12638.7|12614.7|12639.4|12615.4|12637.8|12613.8|0
1685922300000|2023-06-04 23:45:00|12638.3|12614.3|12636.1|12612.1|12638.7|12614.7|12635.2|12611.2|0
1685922600000|2023-06-04 23:50:00|12636.6|12612.6|12636.8|12612.8|12637.8|12613.8|12635.2|12611.2|0
1685922900000|2023-06-04 23:55:00|12637|12613|12636.3|12612.3|12637.3|12613.3|12634.9|12610.9|0
1685923200000|2023-06-05 00:00:00|12636.1|12612.1|12631.7|12607.7|12636.3|12612.3|12631|12607|0
1685923500000|2023-06-05 00:05:00|12632.1|12608.1|12628.1|12604.1|12632.2|12608.2|12627.8|12603.8|0
1685923800000|2023-06-05 00:10:00|12627.9|12603.9|12637.5|12613.5|12637.5|12613.5|12627.8|12603.8|0
1685924100000|2023-06-05 00:15:00|12637.9|12613.9|12636|12612|12638.5|12614.5|12636|12612|0
1685924400000|2023-06-05 00:20:00|12636.2|12612.2|12629.4|12605.4|12637.2|12613.2|12627.1|12603.1|0
1685924700000|2023-06-05 00:25:00|12629.8|12605.8|12629.2|12605.2|12630.7|12606.7|12629.2|12605.2|0
1685925000000|2023-06-05 00:30:00|12630.1|12606.1|12629.8|12605.8|12630.7|12606.7|12629.2|12605.2|0
1685925300000|2023-06-05 00:35:00|12629.4|12605.4|12631.8|12607.8|12632.2|12608.2|12629.2|12605.2|0
1685925600000|2023-06-05 00:40:00|12631.3|12607.3|12632.1|12608.1|12632.6|12608.6|12631.3|12607.3|0
1685925900000|2023-06-05 00:45:00|12631.6|12607.6|12632.5|12608.5|12632.5|12608.5|12631.2|12607.2|0
1685926200000|2023-06-05 00:50:00|12632.9|12608.9|12631.6|12607.6|12632.9|12608.9|12631.6|12607.6|0
1685926500000|2023-06-05 00:55:00|12631.4|12607.4|12639.7|12615.7|12640.1|12616.1|12629.1|12605.1|0
1685926800000|2023-06-05 01:00:00|12640.1|12616.1|12633.5|12623.5|12644.5|12634.5|12618|12608|3397
1685927100000|2023-06-05 01:05:00|12632.5|12622.5|12620|12610|12637.5|12627.5|12620|12610|1483
1685927400000|2023-06-05 01:10:00|12619.5|12609.5|12618.5|12608.5|12626|12616|12614.5|12604.5|864
1685927700000|2023-06-05 01:15:00|12619|12609|12580|12570|12623.5|12613.5|12572.5|12562.5|4437
1685928000000|2023-06-05 01:20:00|12579.5|12569.5|12556|12546|12579.5|12569.5|12553.5|12543.5|2232
1685928300000|2023-06-05 01:25:00|12556.5|12546.5|12551.5|12541.5|12564.5|12554.5|12544|12534|2190
1685928600000|2023-06-05 01:30:00|12554.5|12544.5|12477.5|12467.5|12554.5|12544.5|12473.5|12463.5|19244
1685928900000|2023-06-05 01:35:00|12479.5|12469.5|12506|12496|12506|12496|12472|12462|8014
1685929200000|2023-06-05 01:40:00|12505|12495|12520|12510|12527.5|12517.5|12496|12486|4379
1685929500000|2023-06-05 01:45:00|12521|12511|12510|12500|12538|12528|12507|12497|4665
1685929800000|2023-06-05 01:50:00|12511|12501|12509|12499|12522|12512|12502|12492|4587
1685930100000|2023-06-05 01:55:00|12511|12501|12529|12519|12551|12541|12511|12501|5735
1685930400000|2023-06-05 02:00:00|12528|12518|12546|12536|12547|12537|12521|12511|4121
1685930700000|2023-06-05 02:05:00|12547|12537|12533|12523|12565|12555|12533|12523|3509
1685931000000|2023-06-05 02:10:00|12532|12522|12524|12514|12537|12527|12516|12506|1781
1685931300000|2023-06-05 02:15:00|12523|12513|12516|12506|12530|12520|12507|12497|1730
1685931600000|2023-06-05 02:20:00|12515|12505|12507|12497|12520|12510|12493|12483|2167
1685931900000|2023-06-05 02:25:00|12505|12495|12528|12518|12532|12522|12504|12494|2428
1685932200000|2023-06-05 02:30:00|12529|12519|12545|12535|12548|12538|12522|12512|2999
1685932500000|2023-06-05 02:35:00|12546|12536|12547|12537|12558|12548|12534|12524|3533
1685932800000|2023-06-05 02:40:00|12548|12538|12544|12534|12570|12560|12538|12528|3480
1685933100000|2023-06-05 02:45:00|12545|12535|12534|12524|12549|12539|12531|12521|2512
1685933400000|2023-06-05 02:50:00|12537|12527|12535|12525|12540|12530|12524|12514|1679
1685933700000|2023-06-05 02:55:00|12536|12526|12533|12523|12539|12529|12526|12516|1754
1685934000000|2023-06-05 03:00:00|12534|12524|12542|12532|12549|12539|12531|12521|1630
1685934300000|2023-06-05 03:05:00|12543|12533|12540|12530|12553|12543|12540|12530|1262
1685934600000|2023-06-05 03:10:00|12541|12531|12527|12517|12545|12535|12525|12515|997
1685934900000|2023-06-05 03:15:00|12528|12518|12527|12517|12539|12529|12523|12513|1210
1685935200000|2023-06-05 03:20:00|12526|12516|12526|12516|12527|12517|12514|12504|3352
1685935500000|2023-06-05 03:25:00|12525|12515|12516|12506|12528|12518|12514|12504|1352
1685935800000|2023-06-05 03:30:00|12517|12507|12517|12507|12522|12512|12516|12506|319
1685936100000|2023-06-05 03:35:00|12518|12508|12522|12512|12525|12515|12517|12507|350
1685936400000|2023-06-05 03:40:00|12523|12513|12523|12513|12525|12515|12521|12511|182
1685936700000|2023-06-05 03:45:00|12522|12512|12515|12505|12522|12512|12513|12503|228
1685937000000|2023-06-05 03:50:00|12514|12504|12513|12503|12515|12505|12512|12502|172
1685937300000|2023-06-05 03:55:00|12512|12502|12512|12502|12513|12503|12511|12501|100
1685937600000|2023-06-05 04:00:00|12513|12503|12513|12503|12515|12505|12513|12503|123
1685937900000|2023-06-05 04:05:00|12514|12504|12513|12503|12514|12504|12512|12502|98
1685938200000|2023-06-05 04:10:00|12512|12502|12503|12493|12513|12503|12503|12493|451
1685938500000|2023-06-05 04:15:00|12504|12494|12506|12496|12508|12498|12503|12493|233
1685938800000|2023-06-05 04:20:00|12505|12495|12502|12492|12505|12495|12502|12492|216
1685939100000|2023-06-05 04:25:00|12503|12493|12500|12490|12503|12493|12500|12490|251
1685939400000|2023-06-05 04:30:00|12501|12491|12502|12492|12505|12495|12499|12489|415
1685939700000|2023-06-05 04:35:00|12503|12493|12501|12491|12503|12493|12501|12491|172
1685940000000|2023-06-05 04:40:00|12502|12492|12503|12493|12503|12493|12500|12490|301
1685940300000|2023-06-05 04:45:00|12502|12492|12503|12493|12504|12494|12502|12492|68
1685940600000|2023-06-05 04:50:00|12504|12494|12504|12494|12504|12494|12503|12493|98
1685940900000|2023-06-05 04:55:00|12503|12493|12504|12494|12504|12494|12503|12493|179
1685941200000|2023-06-05 05:00:00|12505|12495|12509|12499|12515|12505|12500|12490|4695
1685941500000|2023-06-05 05:05:00|12510|12500|12526|12516|12529|12519|12510|12500|2065
1685941800000|2023-06-05 05:10:00|12525|12515|12530|12520|12531|12521|12516|12506|1366
1685942100000|2023-06-05 05:15:00|12529|12519|12519|12509|12530|12520|12515|12505|937
1685942400000|2023-06-05 05:20:00|12520|12510|12516|12506|12520|12510|12510|12500|1684
1685942700000|2023-06-05 05:25:00|12517|12507|12502|12492|12519|12509|12500|12490|2122
1685943000000|2023-06-05 05:30:00|12500|12490|12483|12473|12507|12497|12481|12471|3126
1685943300000|2023-06-05 05:35:00|12480|12470|12501|12491|12503|12493|12474|12464|3663
1685943600000|2023-06-05 05:40:00|12499|12489|12501|12491|12506|12496|12493|12483|1150
1685943900000|2023-06-05 05:45:00|12500|12490|12509|12499|12509|12499|12495|12485|1514
1685944200000|2023-06-05 05:50:00|12508|12498|12506|12496|12510|12500|12500|12490|894
1685944500000|2023-06-05 05:55:00|12505|12495|12503|12493|12508|12498|12493|12483|1214
1685944800000|2023-06-05 06:00:00|12502|12492|12506|12496|12507|12497|12495|12485|1414
1685945100000|2023-06-05 06:05:00|12507|12497|12511|12501|12514|12504|12506|12496|1514
1685945400000|2023-06-05 06:10:00|12510|12500|12492|12482|12511|12501|12491|12481|1347
1685945700000|2023-06-05 06:15:00|12493|12483|12502|12492|12502|12492|12491|12481|1774
1685946000000|2023-06-05 06:20:00|12501|12491|12506|12496|12510|12500|12499|12489|1107
1685946300000|2023-06-05 06:25:00|12505|12495|12507|12497|12513|12503|12505|12495|1099
1685946600000|2023-06-05 06:30:00|12508|12498|12530|12520|12533|12523|12507|12497|2917
1685946900000|2023-06-05 06:35:00|12532|12522|12517|12507|12534|12524|12517|12507|1869
1685947200000|2023-06-05 06:40:00|12516|12506|12528|12518|12528|12518|12515|12505|2217
1685947500000|2023-06-05 06:45:00|12527|12517|12519|12509|12530|12520|12517|12507|2420
1685947800000|2023-06-05 06:50:00|12521|12511|12526|12516|12526|12516|12516|12506|2757
1685948100000|2023-06-05 06:55:00|12525|12515|12514|12504|12526|12516|12510|12500|5051
1685948400000|2023-06-05 07:00:00|12516|12502|12518|12507|12529|12517|12515|12502|1759
1685948700000|2023-06-05 07:05:00|12520|12508|12516|12505|12527|12516|12516|12505|1340
1685949000000|2023-06-05 07:10:00|12518|12507|12525|12513|12530|12519|12518|12507|1366
1685949300000|2023-06-05 07:15:00|12524|12512|12525|12513|12526|12515|12520|12509|339
1685949600000|2023-06-05 07:20:00|12524|12514|12522|12511|12527|12515|12521|12510|331
1685949900000|2023-06-05 07:25:00|12521|12510|12528|12516|12529|12518|12521|12509|349
1685950200000|2023-06-05 07:30:00|12527|12517|12527|12516|12530|12519|12527|12515|231
1685950500000|2023-06-05 07:35:00|12528|12517|12527|12516|12529|12518|12525|12514|209
1685950800000|2023-06-05 07:40:00|12528|12517|12524|12513|12530|12518|12523|12512|166
1685951100000|2023-06-05 07:45:00|12525|12514|12522|12511|12526|12515|12520|12509|323
1685951400000|2023-06-05 07:50:00|12523|12512|12523|12512|12526|12515|12522|12511|152
1685951700000|2023-06-05 07:55:00|12524|12511|12526|12515|12528|12516|12523|12511|618
1685952000000|2023-06-05 08:00:00|12527|12514|12529|12518|12529|12518|12524|12513|256
1685952300000|2023-06-05 08:05:00|12530|12519|12531|12519|12534|12522|12527|12516|397
1685952600000|2023-06-05 08:10:00|12530|12520|12528|12517|12530|12520|12527|12515|134
1685952900000|2023-06-05 08:15:00|12527|12516|12525|12514|12528|12517|12525|12514|327
1685953200000|2023-06-05 08:20:00|12526|12513|12522|12511|12526|12515|12522|12511|447
1685953500000|2023-06-05 08:25:00|12521|12510|12519|12508|12522|12511|12517|12506|541
1685953800000|2023-06-05 08:30:00|12526.4|12502.4|12523.2|12499.2|12526.4|12502.4|12520|12496|0
1685954100000|2023-06-05 08:35:00|12523.1|12499.1|12522.4|12498.4|12523.1|12499.1|12520.5|12496.5|544
1685954400000|2023-06-05 08:40:00|12522.2|12498.2|12521.6|12497.6|12522.6|12498.6|12520.3|12496.3|0
1685954700000|2023-06-05 08:45:00|12521.8|12497.8|12525.8|12501.8|12526.4|12502.4|12519.9|12495.9|0
1685955000000|2023-06-05 08:50:00|12526|12502|12524.9|12500.9|12526.4|12502.4|12523.4|12499.4|0
1685955300000|2023-06-05 08:55:00|12524.5|12500.5|12525.6|12501.6|12525.8|12501.8|12524.1|12500.1|0
1685955600000|2023-06-05 09:00:00|12514|12500|12515|12504|12522|12511|12512|12500|243
1685955900000|2023-06-05 09:05:00|12514|12503|12511|12500|12514|12503|12510|12498|81
1685956200000|2023-06-05 09:10:00|12512|12499|12511|12499|12512|12500|12510|12499|28
1685956500000|2023-06-05 09:15:00|12512|12500|12509|12498|12514|12503|12509|12498|237
1685956800000|2023-06-05 09:20:00|12510|12497|12507|12495|12510|12497|12506|12495|96
1685957100000|2023-06-05 09:25:00|12506|12494|12507|12496|12507|12496|12505|12494|51
1685957400000|2023-06-05 09:30:00|12509|12498|12511|12500|12511|12500|12509|12497|119
1685957700000|2023-06-05 09:35:00|12512|12501|12513|12502|12514|12502|12512|12501|60
1685958000000|2023-06-05 09:40:00|12512|12501|12514|12503|12516|12505|12512|12501|157
1685958300000|2023-06-05 09:45:00|12515|12504|12517|12506|12517|12506|12515|12504|113
1685958600000|2023-06-05 09:50:00|12518|12507|12520|12509|12520|12509|12517|12506|36
1685958900000|2023-06-05 09:55:00|12519|12508|12519|12508|12519|12508|12518|12507|45
1685959200000|2023-06-05 10:00:00|12518|12507|12519|12508|12519|12508|12517|12506|73
1685959500000|2023-06-05 10:05:00|12520|12509|12522|12511|12523|12512|12519|12508|100
1685959800000|2023-06-05 10:10:00|12523|12512|12519|12507|12523|12512|12518|12506|142
1685960100000|2023-06-05 10:15:00|12520|12508|12518|12507|12522|12511|12517|12506|65
1685960400000|2023-06-05 10:20:00|12517|12506|12516|12505|12518|12507|12515|12504|80
1685960700000|2023-06-05 10:25:00|12515|12504|12513|12502|12516|12504|12513|12502|109
1685961000000|2023-06-05 10:30:00|12514|12503|12517|12506|12519|12507|12513|12502|226
1685961300000|2023-06-05 10:35:00|12518|12505|12516|12505|12518|12506|12516|12505|30
1685961600000|2023-06-05 10:40:00|12515|12504|12516|12505|12516|12505|12513|12502|61
1685961900000|2023-06-05 10:45:00|12515|12504|12519|12507|12520|12509|12515|12503|92
1685962200000|2023-06-05 10:50:00|12518|12508|12518|12507|12519|12508|12516|12505|108
1685962500000|2023-06-05 10:55:00|12519|12508|12518|12507|12520|12509|12518|12507|94
1685962800000|2023-06-05 11:00:00|12520|12508|12520|12509|12522|12511|12519|12508|65
1685963100000|2023-06-05 11:05:00|12519|12508|12519|12508|12520|12509|12518|12507|52
1685963400000|2023-06-05 11:10:00|12520|12507|12518|12507|12520|12508|12518|12507|100
1685963700000|2023-06-05 11:15:00|12519|12508|12517|12506|12519|12508|12516|12505|62
1685964000000|2023-06-05 11:20:00|12518|12507|12515|12504|12518|12507|12515|12504|93
1685964300000|2023-06-05 11:25:00|12516|12505|12513|12502|12516|12505|12512|12501|158
1685964600000|2023-06-05 11:30:00|12514|12503|12512|12501|12514|12503|12511|12500|69
1685964900000|2023-06-05 11:35:00|12513|12502|12511|12500|12514|12503|12511|12500|67
1685965200000|2023-06-05 11:40:00|12510|12499|12510|12499|12511|12500|12509|12498|72
1685965500000|2023-06-05 11:45:00|12511|12498|12511|12500|12512|12501|12509|12498|55
1685965800000|2023-06-05 11:50:00|12510|12499|12513|12502|12513|12502|12510|12499|53
1685966100000|2023-06-05 11:55:00|12514|12503|12513|12502|12514|12503|12512|12501|32
1685966400000|2023-06-05 12:00:00|12512|12501|12511|12500|12514|12503|12511|12500|38
1685966700000|2023-06-05 12:05:00|12512|12501|12516|12505|12517|12506|12512|12501|24
1685967000000|2023-06-05 12:10:00|12515|12504|12517|12505|12517|12505|12515|12504|31
1685967300000|2023-06-05 12:15:00|12516|12506|12513|12502|12517|12506|12513|12502|21
1685967600000|2023-06-05 12:20:00|12512|12501|12513|12502|12514|12503|12512|12501|65
1685967900000|2023-06-05 12:25:00|12512|12501|12513|12501|12514|12503|12512|12501|17
1685968200000|2023-06-05 12:30:00|12512|12502|12511|12500|12513|12502|12510|12499|89
1685968500000|2023-06-05 12:35:00|12512|12501|12511|12499|12512|12501|12510|12499|42
1685968800000|2023-06-05 12:40:00|12510|12500|12511|12500|12511|12500|12509|12498|56
1685969100000|2023-06-05 12:45:00|12512|12501|12513|12502|12513|12502|12511|12500|36
1685969400000|2023-06-05 12:50:00|12512|12501|12510|12499|12513|12501|12509|12498|60
1685969700000|2023-06-05 12:55:00|12509|12498|12511|12500|12513|12502|12509|12498|78
1685970000000|2023-06-05 13:00:00|12512|12501|12516|12505|12517|12505|12511|12500|53
1685970300000|2023-06-05 13:05:00|12517|12506|12522|12511|12522|12511|12516|12505|37
1685970600000|2023-06-05 13:10:00|12523|12512|12519|12507|12524|12513|12518|12507|117
1685970900000|2023-06-05 13:15:00|12518|12508|12521|12510|12522|12511|12517|12505|52
1685971200000|2023-06-05 13:20:00|12522|12511|12519|12507|12523|12512|12518|12507|38
1685971500000|2023-06-05 13:25:00|12518|12508|12521|12510|12521|12510|12518|12507|110
1685971800000|2023-06-05 13:30:00|12522|12511|12521|12509|12525|12514|12516|12505|438
1685972100000|2023-06-05 13:35:00|12520|12510|12519|12508|12523|12512|12517|12506|233
1685972400000|2023-06-05 13:40:00|12518|12507|12522|12510|12525|12514|12517|12505|151
1685972700000|2023-06-05 13:45:00|12523|12511|12531|12520|12531|12520|12523|12510|249
1685973000000|2023-06-05 13:50:00|12530|12519|12523|12512|12530|12519|12522|12511|168
1685973300000|2023-06-05 13:55:00|12522|12511|12518|12506|12523|12512|12514|12503|176
1685973600000|2023-06-05 14:00:00|12522|12511|12530|12519|12534|12523|12518|12507|825
1685973900000|2023-06-05 14:05:00|12531|12520|12524|12512|12541|12530|12523|12512|638
1685974200000|2023-06-05 14:10:00|12525|12513|12514|12503|12528|12517|12513|12502|701
1685974500000|2023-06-05 14:15:00|12515|12504|12510|12498|12515|12504|12508|12497|446
1685974800000|2023-06-05 14:20:00|12509|12499|12511|12499|12513|12502|12504|12493|283
1685975100000|2023-06-05 14:25:00|12513|12500|12514|12503|12516|12505|12509|12498|322
1685975400000|2023-06-05 14:30:00|12513|12502|12513|12502|12514|12503|12506|12494|239
1685975700000|2023-06-05 14:35:00|12512|12501|12520|12509|12521|12510|12511|12500|203
1685976000000|2023-06-05 14:40:00|12521|12510|12524|12513|12524|12513|12518|12507|129
1685976300000|2023-06-05 14:45:00|12523|12512|12526|12515|12526|12515|12521|12510|140
1685976600000|2023-06-05 14:50:00|12525|12514|12515|12504|12525|12514|12513|12502|425
1685976900000|2023-06-05 14:55:00|12516|12503|12512|12501|12516|12504|12508|12497|162
1685977200000|2023-06-05 15:00:00|12511|12500|12518|12506|12520|12508|12511|12500|159
1685977500000|2023-06-05 15:05:00|12517|12507|12513|12502|12518|12507|12509|12498|120
1685977800000|2023-06-05 15:10:00|12512|12501|12512|12500|12516|12505|12509|12498|125
1685978100000|2023-06-05 15:15:00|12513|12501|12512|12501|12514|12503|12511|12499|119
1685978400000|2023-06-05 15:20:00|12513|12502|12512|12501|12514|12503|12508|12497|146
1685978700000|2023-06-05 15:25:00|12511|12500|12512|12501|12515|12504|12509|12498|215
1685979000000|2023-06-05 15:30:00|12513|12500|12512|12501|12515|12504|12512|12500|177
1685979300000|2023-06-05 15:35:00|12511|12500|12511|12500|12513|12502|12508|12497|156
1685979600000|2023-06-05 15:40:00|12510|12499|12516|12505|12516|12505|12509|12498|141
1685979900000|2023-06-05 15:45:00|12515|12504|12519|12508|12520|12509|12515|12504|144
1685980200000|2023-06-05 15:50:00|12518|12507|12515|12504|12519|12508|12514|12503|114
1685980500000|2023-06-05 15:55:00|12516|12505|12521|12510|12521|12510|12516|12504|32
1685980800000|2023-06-05 16:00:00|12522|12511|12521|12510|12524|12513|12520|12509|114
1685981100000|2023-06-05 16:05:00|12522|12511|12529|12518|12529|12518|12522|12510|83
1685981400000|2023-06-05 16:10:00|12530|12519|12532|12521|12532|12521|12527|12516|89
1685981700000|2023-06-05 16:15:00|12533|12522|12532|12521|12534|12523|12531|12520|98
1685982000000|2023-06-05 16:20:00|12531|12520|12531|12520|12532|12521|12530|12519|58
1685982300000|2023-06-05 16:25:00|12530|12519|12535|12524|12536|12524|12528|12517|130
1685982600000|2023-06-05 16:30:00|12536|12525|12532|12521|12537|12526|12532|12521|83
1685982900000|2023-06-05 16:35:00|12533|12520|12534|12522|12534|12522|12530|12519|79
1685983200000|2023-06-05 16:40:00|12533|12521|12534|12522|12534|12523|12532|12520|40
1685983500000|2023-06-05 16:45:00|12533|12523|12535|12524|12536|12525|12533|12522|69
1685983800000|2023-06-05 16:50:00|12534|12523|12534|12523|12536|12525|12534|12523|34
1685984100000|2023-06-05 16:55:00|12535|12524|12535|12524|12535|12524|12533|12522|28
1685984400000|2023-06-05 17:00:00|12534|12523|12532|12521|12535|12524|12530|12519|62
1685984700000|2023-06-05 17:05:00|12531|12520|12534|12523|12534|12523|12530|12519|64
1685985000000|2023-06-05 17:10:00|12535|12524|12533|12521|12535|12524|12532|12520|41
1685985300000|2023-06-05 17:15:00|12532|12522|12533|12522|12533|12522|12530|12519|53
1685985600000|2023-06-05 17:20:00|12534|12523|12534|12523|12535|12524|12533|12522|39
1685985900000|2023-06-05 17:25:00|12533|12522|12531|12520|12534|12523|12529|12518|90
1685986200000|2023-06-05 17:30:00|12530|12519|12532|12521|12532|12521|12528|12517|114
1685986500000|2023-06-05 17:35:00|12531|12520|12528|12517|12532|12520|12526|12515|103
1685986800000|2023-06-05 17:40:00|12529|12518|12530|12519|12532|12521|12528|12517|138
1685987100000|2023-06-05 17:45:00|12531|12520|12534|12523|12535|12524|12530|12519|135
1685987400000|2023-06-05 17:50:00|12535|12524|12536|12525|12536|12525|12534|12523|74
1685987700000|2023-06-05 17:55:00|12535|12524|12537|12526|12539|12528|12535|12524|48
1685988000000|2023-06-05 18:00:00|12538|12527|12538|12527|12539|12528|12538|12526|44
1685988300000|2023-06-05 18:05:00|12537|12526|12538|12527|12538|12527|12533|12522|180
1685988600000|2023-06-05 18:10:00|12537|12526|12537|12525|12537|12527|12535|12524|122
1685988900000|2023-06-05 18:15:00|12536|12524|12539|12528|12539|12528|12536|12524|47
1685989200000|2023-06-05 18:20:00|12538|12527|12538|12527|12540|12529|12537|12526|72
1685989500000|2023-06-05 18:25:00|12537|12526|12538|12527|12538|12527|12535|12524|96
1685989800000|2023-06-05 18:30:00|12539|12528|12530|12519|12539|12528|12530|12519|391
1685990100000|2023-06-05 18:35:00|12531|12520|12533|12521|12536|12525|12530|12519|228
1685990400000|2023-06-05 18:40:00|12532|12522|12537.5|12527.5|12539|12528|12532|12521|51
1685990700000|2023-06-05 18:45:00|12538|12528|12536.5|12526.5|12538.5|12528.5|12535.5|12525.5|99
1685991000000|2023-06-05 18:50:00|12537|12527|12543.5|12533.5|12543.5|12533.5|12535.5|12525.5|188
1685991300000|2023-06-05 18:55:00|12544.5|12534.5|12547.5|12537.5|12549.5|12539.5|12544.5|12534.5|271
1685991600000|2023-06-05 19:00:00|12546.5|12536.5|12537.5|12527.5|12546.5|12536.5|12537.5|12527.5|151
1685991900000|2023-06-05 19:05:00|12539.5|12529.5|12537.5|12527.5|12540.5|12530.5|12535.5|12525.5|198
1685992200000|2023-06-05 19:10:00|12538.5|12528.5|12542.5|12532.5|12542.5|12532.5|12538.5|12528.5|72
1685992500000|2023-06-05 19:15:00|12541.5|12531.5|12541|12531|12542.5|12532.5|12540.5|12530.5|88
1685992800000|2023-06-05 19:20:00|12541.5|12531.5|12544.5|12534.5|12545.5|12535.5|12541.5|12531.5|147
1685993100000|2023-06-05 19:25:00|12543.5|12533.5|12543.5|12533.5|12543.5|12533.5|12542.5|12532.5|15
1685993400000|2023-06-05 19:30:00|12544.5|12534.5|12543.5|12533.5|12544.5|12534.5|12543.5|12533.5|74
1685993700000|2023-06-05 19:35:00|12544.5|12534.5|12544.5|12534.5|12544.5|12534.5|12544.5|12534.5|65
1685994000000|2023-06-05 19:40:00|12545|12535|12545.5|12535.5|12546|12536|12544.5|12534.5|47
1685994300000|2023-06-05 19:45:00|12544.5|12534.5|12543|12533|12544.5|12534.5|12541.5|12531.5|193
1685994600000|2023-06-05 19:50:00|12543.5|12533.5|12541.5|12531.5|12544.5|12534.5|12541.5|12531.5|252
1685994900000|2023-06-05 19:55:00|12540.5|12530.5|12541.5|12531.5|12542.5|12532.5|12540.5|12530.5|370
1685995200000|2023-06-05 20:00:00|12542.5|12532.5|12543.5|12533.5|12543.5|12533.5|12541.5|12531.5|126
1685995500000|2023-06-05 20:05:00|12544.5|12534.5|12544.5|12534.5|12544.5|12534.5|12544.5|12534.5|33
1685995800000|2023-06-05 20:10:00|12544|12534|12543.5|12533.5|12544|12534|12543.5|12533.5|33
1685996100000|2023-06-05 20:15:00|12543|12533|12542.5|12532.5|12543|12533|12542.5|12532.5|5
1685996400000|2023-06-05 20:20:00|12542|12532|12542|12532|12542.5|12532.5|12541|12531|30
1685996700000|2023-06-05 20:25:00|12541.5|12531.5|12542.5|12532.5|12542.5|12532.5|12541.5|12531.5|2
1685997000000|2023-06-05 20:30:00|12542|12532|12543|12533|12543|12533|12542|12532|28
1685997300000|2023-06-05 20:35:00|12542.5|12532.5|12542.5|12532.5|12542.5|12532.5|12542.5|12532.5|4
1685997600000|2023-06-05 20:40:00|12542|12532|12542|12532|12542.5|12532.5|12542|12532|24
1685997900000|2023-06-05 20:45:00|12541.5|12531.5|12543|12533|12543|12533|12541.5|12531.5|27
1685998200000|2023-06-05 20:50:00|12542.5|12532.5|12541|12531|12542.5|12532.5|12541|12531|18
1685998500000|2023-06-05 20:55:00|12541.5|12531.5|12540.5|12530.5|12542.5|12532.5|12540.5|12530.5|20
1685998800000|2023-06-05 21:00:00|12541.5|12531.5|12541|12531|12541.5|12531.5|12541|12531|4
1685999100000|2023-06-05 21:05:00|12540.5|12530.5|12540.5|12530.5|12540.5|12530.5|12540.5|12530.5|7
1685999400000|2023-06-05 21:10:00|||||||||7
1685999700000|2023-06-05 21:15:00|12547.2|12523.2|12547.5|12523.5|12548|12524|12547.1|12523.1|2
1686000000000|2023-06-05 21:20:00|12547.4|12523.4|12547.6|12523.6|12548.8|12524.8|12547.4|12523.4|0
1686000300000|2023-06-05 21:25:00|12547.5|12523.5|12547.3|12523.3|12547.5|12523.5|12547.3|12523.3|0
1686000600000|2023-06-05 21:30:00|12547.2|12523.2|12547.5|12523.5|12547.5|12523.5|12547.2|12523.2|0
1686000900000|2023-06-05 21:35:00|12547.2|12523.2|12547.4|12523.4|12547.8|12523.8|12547.2|12523.2|0
1686001500000|2023-06-05 21:45:00|12547.2|12523.2|12547.2|12523.2|12547.2|12523.2|12547.2|12523.2|0
1686001800000|2023-06-05 21:50:00|12547|12523|12547.4|12523.4|12547.4|12523.4|12547|12523|0
1686002100000|2023-06-05 21:55:00|12547.3|12523.3|12546.6|12522.6|12547.3|12523.3|12546.6|12522.6|0
1686002400000|2023-06-05 22:00:00|12543.8|12519.8|12544.3|12520.3|12545|12521|12541.4|12517.4|0
1686002700000|2023-06-05 22:05:00|12544.5|12520.5|12542.8|12518.8|12544.5|12520.5|12541.9|12517.9|0
1686003000000|2023-06-05 22:10:00|12543.3|12519.3|12540.9|12516.9|12545.3|12521.3|12540.7|12516.7|0
1686003300000|2023-06-05 22:15:00|12541.1|12517.1|12536.6|12512.6|12541.4|12517.4|12536.6|12512.6|0
1686003600000|2023-06-05 22:20:00|12536.4|12512.4|12537.9|12513.9|12538.6|12514.6|12535.6|12511.6|0
1686003900000|2023-06-05 22:25:00|12537.7|12513.7|12538.2|12514.2|12538.6|12514.6|12537.7|12513.7|0
1686004200000|2023-06-05 22:30:00|12538.6|12514.6|12535.3|12511.3|12538.6|12514.6|12534.8|12510.8|0
1686004500000|2023-06-05 22:35:00|12535.7|12511.7|12536.1|12512.1|12536.6|12512.6|12535.7|12511.7|0
1686004800000|2023-06-05 22:40:00|12536.3|12512.3|12535.7|12511.7|12536.6|12512.6|12533.7|12509.7|0
1686005100000|2023-06-05 22:45:00|12535.9|12511.9|12535.2|12511.2|12536.1|12512.1|12534.7|12510.7|0
1686005400000|2023-06-05 22:50:00|12535.4|12511.4|12536.6|12512.6|12537.6|12513.6|12535.4|12511.4|0
1686005700000|2023-06-05 22:55:00|12536.2|12512.2|12534.2|12510.2|12536.6|12512.6|12534.2|12510.2|0
1686006000000|2023-06-05 23:00:00|12534.6|12510.6|12536.1|12512.1|12536.1|12512.1|12534.2|12510.2|0
1686006300000|2023-06-05 23:05:00|12536.6|12512.6|12537.6|12513.6|12537.6|12513.6|12536.6|12512.6|0
1686006600000|2023-06-05 23:10:00|12537.8|12513.8|12536.6|12512.6|12537.8|12513.8|12536.1|12512.1|0
1686006900000|2023-06-05 23:15:00|12536.4|12512.4|12537.1|12513.1|12538.5|12514.5|12536.1|12512.1|0
1686007200000|2023-06-05 23:20:00|12537.5|12513.5|12537.3|12513.3|12539|12515|12537.1|12513.1|0
1686007500000|2023-06-05 23:25:00|12537.1|12513.1|12537.1|12513.1|12538.1|12514.1|12536.6|12512.6|0
1686007800000|2023-06-05 23:30:00|12537.5|12513.5|12538.1|12514.1|12538.1|12514.1|12537.1|12513.1|0
1686008100000|2023-06-05 23:35:00|12538.3|12514.3|12536.6|12512.6|12538.5|12514.5|12536.6|12512.6|0
1686008400000|2023-06-05 23:40:00|12536.2|12512.2|12532.3|12508.3|12536.2|12512.2|12532.3|12508.3|0
1686008700000|2023-06-05 23:45:00|12532.7|12508.7|12531.8|12507.8|12533.2|12509.2|12531.3|12507.3|0
1686009000000|2023-06-05 23:50:00|12532|12508|12532|12508|12532.8|12508.8|12531.3|12507.3|0
1686009300000|2023-06-05 23:55:00|12532.2|12508.2|12534.4|12510.4|12534.4|12510.4|12532|12508|0
1686009600000|2023-06-06 00:00:00|12534.8|12510.8|12534.8|12510.8|12536.3|12512.3|12533.9|12509.9|0
1686009900000|2023-06-06 00:05:00|12534.4|12510.4|12533.5|12509.5|12535.3|12511.3|12532.8|12508.8|0
1686010200000|2023-06-06 00:10:00|12533.3|12509.3|12532.8|12508.8|12534.2|12510.2|12532.5|12508.5|0
1686010500000|2023-06-06 00:15:00|12533.2|12509.2|12532.5|12508.5|12534.8|12510.8|12531.5|12507.5|0
1686010800000|2023-06-06 00:20:00|12532.7|12508.7|12532.2|12508.2|12533.2|12509.2|12531.8|12507.8|0
1686011100000|2023-06-06 00:25:00|12532|12508|12533.8|12509.8|12534.2|12510.2|12531.3|12507.3|0
1686011400000|2023-06-06 00:30:00|12534|12510|12535.7|12511.7|12537|12513|12533.8|12509.8|0
1686011700000|2023-06-06 00:35:00|12535.5|12511.5|12535.9|12511.9|12535.9|12511.9|12534.9|12510.9|0
1686012000000|2023-06-06 00:40:00|12536.1|12512.1|12537.9|12513.9|12538.3|12514.3|12535.9|12511.9|0
1686012300000|2023-06-06 00:45:00|12537.4|12513.4|12537.9|12513.9|12537.9|12513.9|12535.9|12511.9|0
1686012600000|2023-06-06 00:50:00|12537.6|12513.6|12538.1|12514.1|12539.1|12515.1|12537.6|12513.6|0
1686012900000|2023-06-06 00:55:00|12538.5|12514.5|12538.9|12514.9|12539.8|12515.8|12537.6|12513.6|0
1686013200000|2023-06-06 01:00:00|12537.5|12527.5|12550.5|12540.5|12552|12542|12527.5|12517.5|1783
1686013500000|2023-06-06 01:05:00|12549.5|12539.5|12544.5|12534.5|12549.5|12539.5|12543.5|12533.5|588
1686013800000|2023-06-06 01:10:00|12545|12535|12545|12535|12554|12544|12542.5|12532.5|600
1686014100000|2023-06-06 01:15:00|12546|12536|12533|12523|12548.5|12538.5|12531|12521|1424
1686014400000|2023-06-06 01:20:00|12531.5|12521.5|12517.5|12507.5|12535.5|12525.5|12517.5|12507.5|1138
1686014700000|2023-06-06 01:25:00|12518|12508|12523|12513|12528.5|12518.5|12516.5|12506.5|1966
1686015000000|2023-06-06 01:30:00|12522.5|12512.5|12533|12523|12541.5|12531.5|12492|12482|11454
1686015300000|2023-06-06 01:35:00|12533.5|12523.5|12530.5|12520.5|12550.5|12540.5|12514.5|12504.5|5913
1686015600000|2023-06-06 01:40:00|12532|12522|12519|12509|12556.5|12546.5|12516.5|12506.5|4177
1686015900000|2023-06-06 01:45:00|12518.5|12508.5|12475|12465|12523|12513|12466|12456|5473
1686016200000|2023-06-06 01:50:00|12474|12464|12481|12471|12499|12489|12468|12458|5088
1686016500000|2023-06-06 01:55:00|12480|12470|12515|12505|12521|12511|12479|12469|5545
1686016800000|2023-06-06 02:00:00|12517|12507|12522|12512|12545|12535|12513|12503|6802
1686017100000|2023-06-06 02:05:00|12523|12513|12571|12561|12572|12562|12517|12507|8253
1686017400000|2023-06-06 02:10:00|12572|12562|12624|12614|12629|12619|12572|12562|11162
1686017700000|2023-06-06 02:15:00|12623|12613|12653|12643|12658|12648|12621|12611|10605
1686018000000|2023-06-06 02:20:00|12652|12642|12663|12653|12693|12683|12652|12642|11855
1686018300000|2023-06-06 02:25:00|12664|12654|12655|12645|12667|12657|12646|12636|9548
1686018600000|2023-06-06 02:30:00|12656|12646|12667|12657|12667|12657|12635|12625|6623
1686018900000|2023-06-06 02:35:00|12666|12656|12633|12623|12673|12663|12622|12612|7397
1686019200000|2023-06-06 02:40:00|12632|12622|12640|12630|12656|12646|12630|12620|2035
1686019500000|2023-06-06 02:45:00|12641|12631|12645|12635|12649|12639|12636|12626|2558
1686019800000|2023-06-06 02:50:00|12644|12634|12666|12656|12675|12665|12644|12634|5074
1686020100000|2023-06-06 02:55:00|12667|12657|12654|12644|12670|12660|12651|12641|1591
1686020400000|2023-06-06 03:00:00|12653|12643|12643|12633|12653|12643|12629|12619|2679
1686020700000|2023-06-06 03:05:00|12642|12632|12650|12640|12657|12647|12641|12631|2840
1686021000000|2023-06-06 03:10:00|12649|12639|12648|12638|12660|12650|12643|12633|1938
1686021300000|2023-06-06 03:15:00|12649|12639|12631|12621|12649|12639|12630|12620|2644
1686021600000|2023-06-06 03:20:00|12630|12620|12614|12604|12631|12621|12606|12596|3022
1686021900000|2023-06-06 03:25:00|12613|12603|12616|12606|12623|12613|12611|12601|1336
1686022200000|2023-06-06 03:30:00|12617|12607|12614|12604|12617|12607|12609|12599|627
1686022500000|2023-06-06 03:35:00|12613|12603|12599|12589|12613|12603|12597|12587|1148
1686022800000|2023-06-06 03:40:00|12600|12590|12606|12596|12607|12597|12598|12588|433
1686023100000|2023-06-06 03:45:00|12607|12597|12611|12601|12612|12602|12603|12593|277
1686023400000|2023-06-06 03:50:00|12612|12602|12615|12605|12615|12605|12610|12600|284
1686023700000|2023-06-06 03:55:00|12614|12604|12616|12606|12616|12606|12613|12603|337
1686024000000|2023-06-06 04:00:00|12617|12607|12616|12606|12617|12607|12615|12605|218
1686024300000|2023-06-06 04:05:00|12617|12607|12614|12604|12617|12607|12613|12603|210
1686024600000|2023-06-06 04:10:00|12613|12603|12610|12600|12614|12604|12609|12599|281
1686024900000|2023-06-06 04:15:00|12609|12599|12613|12603|12613|12603|12608|12598|220
1686025200000|2023-06-06 04:20:00|12614|12604|12610|12600|12614|12604|12608|12598|161
1686025500000|2023-06-06 04:25:00|12611|12601|12612|12602|12612|12602|12608|12598|189
1686025800000|2023-06-06 04:30:00|12611|12601|12611|12601|12614|12604|12607|12597|344
1686026100000|2023-06-06 04:35:00|12610|12600|12614|12604|12614|12604|12610|12600|77
1686026400000|2023-06-06 04:40:00|12615|12605|12614|12604|12615|12605|12611|12601|189
1686026700000|2023-06-06 04:45:00|12613|12603|12606|12596|12613|12603|12606|12596|441
1686027000000|2023-06-06 04:50:00|12607|12597|12610|12600|12610|12600|12605|12595|312
1686027300000|2023-06-06 04:55:00|12611|12601|12609|12599|12611|12601|12606|12596|435
1686027600000|2023-06-06 05:00:00|12610|12600|12612|12602|12621|12611|12593|12583|3027
1686027900000|2023-06-06 05:05:00|12611|12601|12592|12582|12614|12604|12587|12577|1770
1686028200000|2023-06-06 05:10:00|12591|12581|12600|12590|12609|12599|12591|12581|2036
1686028500000|2023-06-06 05:15:00|12601|12591|12606|12596|12608|12598|12593|12583|1225
1686028800000|2023-06-06 05:20:00|12605|12595|12592|12582|12605|12595|12585|12575|1437
1686029100000|2023-06-06 05:25:00|12591|12581|12587|12577|12594|12584|12575|12565|1591
1686029400000|2023-06-06 05:30:00|12588|12578|12608|12598|12611|12601|12582|12572|2154
1686029700000|2023-06-06 05:35:00|12609|12599|12599|12589|12609|12599|12591|12581|1328
1686030000000|2023-06-06 05:40:00|12598|12588|12600|12590|12607|12597|12578|12568|1841
1686030300000|2023-06-06 05:45:00|12599|12589|12583|12573|12599|12589|12580|12570|1285
1686030600000|2023-06-06 05:50:00|12584|12574|12581|12571|12592|12582|12579|12569|1449
1686030900000|2023-06-06 05:55:00|12580|12570|12575|12565|12582|12572|12574|12564|1438
1686031200000|2023-06-06 06:00:00|12574|12564|12565|12555|12581|12571|12561|12551|2385
1686031500000|2023-06-06 06:05:00|12564|12554|12568|12558|12570|12560|12555|12545|2152
1686031800000|2023-06-06 06:10:00|12569|12559|12549|12539|12575|12565|12546|12536|2325
1686032100000|2023-06-06 06:15:00|12547|12537|12545|12535|12553|12543|12536|12526|2133
1686032400000|2023-06-06 06:20:00|12544|12534|12539|12529|12548|12538|12534|12524|1556
1686032700000|2023-06-06 06:25:00|12540|12530|12530|12520|12547|12537|12524|12514|2786
1686033000000|2023-06-06 06:30:00|12531|12521|12515|12505|12535|12525|12513|12503|3462
1686033300000|2023-06-06 06:35:00|12514|12504|12478|12468|12514|12504|12475|12465|9953
1686033600000|2023-06-06 06:40:00|12479|12469|12478|12468|12487|12477|12472|12462|4557
1686033900000|2023-06-06 06:45:00|12479|12469|12487|12477|12491|12481|12477|12467|3458
1686034200000|2023-06-06 06:50:00|12486|12476|12495|12485|12501|12491|12483|12473|2884
1686034500000|2023-06-06 06:55:00|12496|12486|12485|12475|12500|12490|12478|12468|3468
1686034800000|2023-06-06 07:00:00|12486|12474|12486|12475|12493|12482|12482|12471|3288
1686035100000|2023-06-06 07:05:00|12485|12474|12489|12478|12491|12480|12484|12473|866
1686035400000|2023-06-06 07:10:00|12490|12479|12490|12478|12493|12482|12483|12472|714
1686035700000|2023-06-06 07:15:00|12489|12477|12496|12485|12497|12486|12489|12477|995
1686036000000|2023-06-06 07:20:00|12495|12484|12496|12485|12498|12487|12492|12481|780
1686036300000|2023-06-06 07:25:00|12495|12484|12506|12495|12526|12515|12495|12484|5964
1686036600000|2023-06-06 07:30:00|12507|12496|12502|12491|12513|12502|12502|12491|664
1686036900000|2023-06-06 07:35:00|12501|12490|12500|12489|12504|12493|12495|12483|750
1686037200000|2023-06-06 07:40:00|12499|12488|12501|12490|12502|12491|12497|12486|670
1686037500000|2023-06-06 07:45:00|12500|12489|12506|12495|12508|12497|12498|12487|610
1686037800000|2023-06-06 07:50:00|12507|12496|12508|12496|12514|12502|12507|12495|1007
1686038100000|2023-06-06 07:55:00|12507|12497|12515|12504|12517|12505|12505|12494|1070
1686038400000|2023-06-06 08:00:00|12509.6|12498.6|12508.6|12496.6|12513.6|12502.6|12506.6|12495.6|561
1686038700000|2023-06-06 08:05:00|12509.6|12497.6|12509.6|12497.6|12511.6|12499.6|12508.6|12497.6|250
1686039000000|2023-06-06 08:10:00|12508.6|12496.6|12500.6|12489.6|12509.6|12497.6|12500.6|12489.6|276
1686039300000|2023-06-06 08:15:00|12499.6|12488.6|12486.6|12475.6|12501.6|12490.6|12486.6|12475.6|1031
1686039600000|2023-06-06 08:20:00|12488.6|12474.6|12495.6|12484.6|12499.6|12488.6|12487.6|12474.6|274
1686039900000|2023-06-06 08:25:00|12494.6|12483.6|12490.6|12478.6|12499.6|12488.6|12490.6|12478.6|324
1686040200000|2023-06-06 08:30:00|12502.9|12478.9|12500.1|12476.1|12503.5|12479.5|12498.8|12474.8|0
1686040500000|2023-06-06 08:35:00|12500.5|12476.5|12503.6|12479.6|12505.3|12481.3|12500.1|12476.1|72
1686040800000|2023-06-06 08:40:00|12503.9|12479.9|12503.1|12479.1|12505.6|12481.6|12502.3|12478.3|0
1686041100000|2023-06-06 08:45:00|12503.3|12479.3|12500.1|12476.1|12504.2|12480.2|12499.9|12475.9|0
1686041400000|2023-06-06 08:50:00|12500.3|12476.3|12499|12475|12501.2|12477.2|12498|12474|0
1686041700000|2023-06-06 08:55:00|12498.9|12474.9|12497.5|12473.5|12499.2|12475.2|12495.3|12471.3|0
1686042000000|2023-06-06 09:00:00|12488.6|12478.6|12484.6|12473.6|12492.6|12481.6|12482.6|12471.6|438
1686042300000|2023-06-06 09:05:00|12485.6|12474.6|12482.6|12470.6|12485.6|12474.6|12481.6|12470.6|46
1686042600000|2023-06-06 09:10:00|12483.6|12471.6|12484.6|12472.6|12484.6|12473.6|12483.6|12471.6|31
1686042900000|2023-06-06 09:15:00|12483.6|12474.6|12488.6|12477.6|12489.6|12477.6|12480.6|12468.6|322
1686043200000|2023-06-06 09:20:00|12489.6|12478.6|12495.6|12484.6|12495.6|12484.6|12489.6|12477.6|85
1686043500000|2023-06-06 09:25:00|12496.6|12485.6|12494.6|12483.6|12497.6|12485.6|12492.6|12481.6|72
1686043800000|2023-06-06 09:30:00|12495.6|12484.6|12496.6|12485.6|12497.6|12485.6|12494.6|12483.6|66
1686044100000|2023-06-06 09:35:00|12495.6|12484.6|12492.6|12481.6|12495.6|12484.6|12490.6|12479.6|366
1686044400000|2023-06-06 09:40:00|12493.6|12483.6|12493.6|12481.6|12495.6|12484.6|12492.6|12480.6|50
1686044700000|2023-06-06 09:45:00|12492.6|12482.6|12494.6|12482.6|12494.6|12483.6|12492.6|12482.6|27
1686045000000|2023-06-06 09:50:00|12495.6|12483.6|12491.6|12479.6|12495.6|12484.6|12491.6|12479.6|45
1686045300000|2023-06-06 09:55:00|12490.6|12480.6|12489.6|12478.6|12493.6|12481.6|12489.6|12478.6|75
1686045600000|2023-06-06 10:00:00|12490.6|12479.6|12490.6|12479.6|12492.6|12481.6|12489.6|12478.6|77
1686045900000|2023-06-06 10:05:00|12491.6|12480.6|12491.6|12479.6|12492.6|12481.6|12488.6|12477.6|146
1686046200000|2023-06-06 10:10:00|12490.6|12480.6|12491.6|12479.6|12492.6|12481.6|12490.6|12479.6|136
1686046500000|2023-06-06 10:15:00|12490.6|12480.6|12484.6|12473.6|12490.6|12480.6|12484.6|12472.6|185
1686046800000|2023-06-06 10:20:00|12483.6|12472.6|12487.6|12476.6|12488.6|12477.6|12483.6|12472.6|64
1686047100000|2023-06-06 10:25:00|12488.6|12477.6|12485.6|12473.6|12489.6|12478.6|12483.6|12472.6|220
1686047400000|2023-06-06 10:30:00|12484.6|12474.6|12485.6|12473.6|12486.6|12475.6|12483.6|12471.6|233
1686047700000|2023-06-06 10:35:00|12486.6|12474.6|12487.6|12475.6|12487.6|12476.6|12484.6|12472.6|287
1686048000000|2023-06-06 10:40:00|12486.6|12476.6|12484.6|12472.6|12487.6|12476.6|12483.6|12472.6|159
1686048300000|2023-06-06 10:45:00|12485.6|12473.6|12483.6|12472.6|12485.6|12474.6|12483.6|12471.6|318
1686048600000|2023-06-06 10:50:00|12484.6|12471.6|12481.6|12470.6|12484.6|12472.6|12481.6|12470.6|172
1686048900000|2023-06-06 10:55:00|12482.6|12471.6|12484.6|12473.6|12485.6|12473.6|12481.6|12470.6|220
1686049200000|2023-06-06 11:00:00|12485.6|12472.6|12483.6|12471.6|12485.6|12474.6|12481.6|12470.6|151
1686049500000|2023-06-06 11:05:00|12482.6|12472.6|12484.6|12472.6|12484.6|12472.6|12481.6|12470.6|36
1686049800000|2023-06-06 11:10:00|12482.6|12471.6|12487.6|12475.6|12487.6|12475.6|12482.6|12471.6|170
1686050100000|2023-06-06 11:15:00|12486.6|12474.6|12487.6|12475.6|12487.6|12475.6|12483.6|12472.6|90
1686050400000|2023-06-06 11:20:00|12486.6|12476.6|12487.6|12476.6|12488.6|12477.6|12485.6|12474.6|30
1686050700000|2023-06-06 11:25:00|12488.6|12477.6|12489.6|12478.6|12489.6|12478.6|12488.6|12476.6|56
1686051000000|2023-06-06 11:30:00|12488.6|12477.6|12489.6|12478.6|12489.6|12478.6|12486.6|12475.6|26
1686051300000|2023-06-06 11:35:00|12490.6|12479.6|12491.6|12480.6|12491.6|12480.6|12489.6|12478.6|27
1686051600000|2023-06-06 11:40:00|12490.6|12479.6|12489.6|12478.6|12491.6|12479.6|12487.6|12476.6|77
1686051900000|2023-06-06 11:45:00|12490.6|12479.6|12489.6|12478.6|12491.6|12480.6|12488.6|12477.6|52
1686052200000|2023-06-06 11:50:00|12488.6|12477.6|12487.6|12476.6|12489.6|12478.6|12487.6|12476.6|33
1686052500000|2023-06-06 11:55:00|12488.6|12477.6|12487.6|12476.6|12490.6|12479.6|12486.6|12475.6|42
1686052800000|2023-06-06 12:00:00|12488.6|12477.6|12490.6|12479.6|12491.6|12480.6|12487.6|12477.6|15
1686053100000|2023-06-06 12:05:00|12489.6|12478.6|12488.6|12477.6|12489.6|12478.6|12488.6|12477.6|22
1686053400000|2023-06-06 12:10:00|12489.6|12478.6|12486.6|12475.6|12489.6|12478.6|12486.6|12475.6|29
1686053700000|2023-06-06 12:15:00|12487.6|12476.6|12488.6|12477.6|12489.6|12478.6|12487.6|12475.6|15
1686054000000|2023-06-06 12:20:00|12487.6|12476.6|12487.6|12476.6|12488.6|12476.6|12486.6|12475.6|34
1686054300000|2023-06-06 12:25:00|12488.6|12477.6|12487.6|12476.6|12488.6|12477.6|12486.6|12475.6|61
1686054600000|2023-06-06 12:30:00|12486.6|12475.6|12489.6|12478.6|12489.6|12478.6|12484.6|12473.6|186
1686054900000|2023-06-06 12:35:00|12488.6|12477.6|12485.6|12474.6|12489.6|12478.6|12484.6|12473.6|45
1686055200000|2023-06-06 12:40:00|12486.6|12473.6|12485.6|12474.6|12488.6|12477.6|12484.6|12473.6|108
1686055500000|2023-06-06 12:45:00|12486.6|12475.6|12487.6|12476.6|12487.6|12476.6|12483.6|12472.6|80
1686055800000|2023-06-06 12:50:00|12486.6|12475.6|12490.6|12479.6|12491.6|12480.6|12486.6|12474.6|69
1686056100000|2023-06-06 12:55:00|12489.6|12478.6|12488.6|12477.6|12489.6|12478.6|12487.6|12476.6|74
1686056400000|2023-06-06 13:00:00|12489.6|12476.6|12491.6|12480.6|12492.6|12480.6|12489.6|12476.6|101
1686056700000|2023-06-06 13:05:00|12492.6|12481.6|12492.6|12481.6|12494.6|12482.6|12491.6|12480.6|49
1686057000000|2023-06-06 13:10:00|12489.6|12478.6|12489.6|12478.6|12492.6|12481.6|12487.6|12476.6|379
1686057300000|2023-06-06 13:15:00|12488.6|12477.6|12486.6|12475.6|12488.6|12477.6|12486.6|12474.6|83
1686057600000|2023-06-06 13:20:00|12485.6|12474.6|12487.6|12476.6|12488.6|12477.6|12485.6|12474.6|77
1686057900000|2023-06-06 13:25:00|12488.6|12475.6|12489.6|12478.6|12491.6|12480.6|12488.6|12475.6|129
1686058200000|2023-06-06 13:30:00|12490.6|12479.6|12488.6|12477.6|12502.6|12490.6|12488.6|12477.6|1061
1686058500000|2023-06-06 13:35:00|12487.6|12476.6|12492.6|12481.6|12497.6|12486.6|12486.6|12474.6|510
1686058800000|2023-06-06 13:40:00|12491.6|12480.6|12500.6|12489.6|12500.6|12489.6|12489.6|12478.6|261
1686059100000|2023-06-06 13:45:00|12499.6|12488.6|12501.6|12490.6|12503.6|12491.6|12496.6|12485.6|269
1686059400000|2023-06-06 13:50:00|12500.6|12489.6|12500.6|12489.6|12503.6|12491.6|12496.6|12485.6|332
1686059700000|2023-06-06 13:55:00|12501.6|12488.6|12499.6|12487.6|12502.6|12491.6|12496.6|12485.6|214
1686060000000|2023-06-06 14:00:00|12500.6|12488.6|12498.6|12487.6|12503.6|12491.6|12498.6|12486.6|207
1686060300000|2023-06-06 14:05:00|12499.6|12488.6|12506.6|12495.6|12506.6|12495.6|12498.6|12486.6|424
1686060600000|2023-06-06 14:10:00|12507.6|12496.6|12496.6|12485.6|12507.6|12496.6|12494.6|12483.6|319
1686060900000|2023-06-06 14:15:00|12495.6|12484.6|12497.6|12486.6|12497.6|12486.6|12491.6|12480.6|321
1686061200000|2023-06-06 14:20:00|12496.6|12485.6|12501.6|12490.6|12502.6|12491.6|12496.6|12485.6|122
1686061500000|2023-06-06 14:25:00|12502.6|12491.6|12500.6|12489.6|12502.6|12491.6|12499.6|12488.6|75
1686061800000|2023-06-06 14:30:00|12501.6|12488.6|12504.6|12493.6|12505.6|12494.6|12500.6|12488.6|212
1686062100000|2023-06-06 14:35:00|12503.6|12492.6|12501.6|12490.6|12505.6|12494.6|12501.6|12490.6|307
1686062400000|2023-06-06 14:40:00|12502.6|12491.6|12503.6|12492.6|12505.6|12494.6|12501.6|12489.6|202
1686062700000|2023-06-06 14:45:00|12504.6|12493.6|12524.6|12513.6|12525.6|12514.6|12501.6|12490.6|1080
1686063000000|2023-06-06 14:50:00|12525.6|12514.6|12534.6|12523.6|12546.6|12535.6|12524.6|12513.6|1941
1686063300000|2023-06-06 14:55:00|12533.6|12522.6|12527.6|12516.6|12534.6|12523.6|12521.6|12510.6|391
1686063600000|2023-06-06 15:00:00|12528.6|12517.6|12538.6|12527.6|12538.6|12527.6|12527.6|12516.6|322
1686063900000|2023-06-06 15:05:00|12539.6|12526.6|12539.6|12528.6|12541.6|12530.6|12535.6|12524.6|407
1686064200000|2023-06-06 15:10:00|12540.6|12529.6|12546.6|12535.6|12546.6|12535.6|12538.6|12527.6|872
1686064500000|2023-06-06 15:15:00|12547.6|12534.6|12548.6|12537.6|12552.6|12541.6|12546.6|12534.6|806
1686064800000|2023-06-06 15:20:00|12547.6|12536.6|12547.6|12535.6|12548.6|12537.6|12542.6|12531.6|227
1686065100000|2023-06-06 15:25:00|12548.6|12536.6|12551.6|12540.6|12552.6|12541.6|12541.6|12530.6|384
1686065400000|2023-06-06 15:30:00|12550.6|12539.6|12549.6|12538.6|12554.6|12543.6|12549.6|12538.6|376
1686065700000|2023-06-06 15:35:00|12550.6|12539.6|12552.6|12541.6|12553.6|12542.6|12547.6|12536.6|339
1686066000000|2023-06-06 15:40:00|12553.6|12542.6|12564.6|12553.6|12564.6|12553.6|12552.6|12541.6|1128
1686066300000|2023-06-06 15:45:00|12565.6|12554.6|12568.6|12557.6|12568.6|12557.6|12564.6|12553.6|748
1686066600000|2023-06-06 15:50:00|12567.6|12556.6|12568.6|12557.6|12568.6|12557.6|12564.6|12553.6|259
1686066900000|2023-06-06 15:55:00|12567.6|12556.6|12570.6|12559.6|12570.6|12559.6|12565.6|12554.6|233
1686067200000|2023-06-06 16:00:00|12571.6|12560.6|12570.6|12559.6|12574.6|12563.6|12568.6|12556.6|665
1686067500000|2023-06-06 16:05:00|12569.6|12558.6|12570.6|12559.6|12576.6|12565.6|12568.6|12557.6|1157
1686067800000|2023-06-06 16:10:00|12571.6|12560.6|12570.6|12559.6|12573.6|12562.6|12569.6|12558.6|332
1686068100000|2023-06-06 16:15:00|12569.6|12558.6|12572.6|12561.6|12573.6|12562.6|12568.6|12557.6|461
1686068400000|2023-06-06 16:20:00|12573.6|12562.6|12566.6|12555.6|12573.6|12562.6|12565.6|12553.6|418
1686068700000|2023-06-06 16:25:00|12567.6|12556.6|12571.6|12560.6|12571.6|12560.6|12567.6|12556.6|123
1686069000000|2023-06-06 16:30:00|12570.6|12559.6|12572.6|12561.6|12573.6|12562.6|12569.6|12558.6|93
1686069300000|2023-06-06 16:35:00|12571.6|12560.6|12568.6|12557.6|12572.6|12561.6|12567.6|12556.6|242
1686069600000|2023-06-06 16:40:00|12569.6|12558.6|12569.6|12557.6|12570.6|12559.6|12566.6|12555.6|163
1686069900000|2023-06-06 16:45:00|12568.6|12558.6|12567.6|12556.6|12570.6|12559.6|12567.6|12556.6|60
1686070200000|2023-06-06 16:50:00|12566.6|12555.6|12566.6|12555.6|12569.6|12558.6|12566.6|12555.6|157
1686070500000|2023-06-06 16:55:00|12567.6|12556.6|12564.6|12553.6|12567.6|12556.6|12563.6|12551.6|103
1686070800000|2023-06-06 17:00:00|12565.6|12554.6|12561.6|12550.6|12565.6|12554.6|12561.6|12549.6|220
1686071100000|2023-06-06 17:05:00|12560.6|12549.6|12559.6|12548.6|12561.6|12550.6|12557.6|12546.6|292
1686071400000|2023-06-06 17:10:00|12560.6|12549.6|12566.6|12555.6|12566.6|12555.6|12560.6|12549.6|189
1686071700000|2023-06-06 17:15:00|12567.6|12556.6|12564.6|12553.6|12568.6|12557.6|12564.6|12553.6|208
1686072000000|2023-06-06 17:20:00|12563.6|12552.6|12563.6|12552.6|12565.6|12554.6|12560.6|12549.6|173
1686072300000|2023-06-06 17:25:00|12564.6|12551.6|12569.6|12558.6|12570.6|12559.6|12562.6|12550.6|215
1686072600000|2023-06-06 17:30:00|12570.6|12559.6|12572.6|12561.6|12572.6|12561.6|12569.6|12557.6|276
1686072900000|2023-06-06 17:35:00|12573.6|12560.6|12574.6|12563.6|12574.6|12563.6|12572.6|12560.6|181
1686073200000|2023-06-06 17:40:00|12575.6|12564.6|12576.6|12565.6|12576.6|12565.6|12573.6|12562.6|201
1686073500000|2023-06-06 17:45:00|12575.6|12564.6|12577.6|12566.6|12578.6|12567.6|12575.6|12564.6|368
1686073800000|2023-06-06 17:50:00|12576.6|12565.6|12575.6|12564.6|12577.6|12566.6|12575.6|12564.6|230
1686074100000|2023-06-06 17:55:00|12574.6|12563.6|12574.6|12563.6|12574.6|12563.6|12571.6|12560.6|185
1686074400000|2023-06-06 18:00:00|12573.6|12562.6|12570.6|12559.6|12573.6|12562.6|12569.6|12558.6|116
1686074700000|2023-06-06 18:05:00|12569.6|12558.6|12571.6|12560.6|12572.6|12561.6|12569.6|12558.6|111
1686075000000|2023-06-06 18:10:00|12572.6|12561.6|12572.6|12561.6|12574.6|12563.6|12571.6|12560.6|66
1686075300000|2023-06-06 18:15:00|12573.6|12562.6|12571.6|12560.6|12573.6|12562.6|12571.6|12560.6|47
1686075600000|2023-06-06 18:20:00|12572.6|12559.6|12574.6|12563.6|12575.6|12564.6|12571.6|12559.6|79
1686075900000|2023-06-06 18:25:00|12575.6|12562.6|12577.6|12566.6|12577.6|12566.6|12574.6|12562.6|131
1686076200000|2023-06-06 18:30:00|12576.6|12565.6|12575.6|12564.6|12577.6|12566.6|12575.6|12564.6|86
1686076500000|2023-06-06 18:35:00|12574.6|12563.6|12573.6|12561.6|12575.6|12564.6|12572.6|12561.6|84
1686076800000|2023-06-06 18:40:00|12572.6|12560.6|12576.1|12566.1|12577.6|12566.6|12572.6|12560.6|127
1686077100000|2023-06-06 18:45:00|12577.1|12567.1|12573.1|12563.1|12577.1|12567.1|12571.1|12561.1|64
1686077400000|2023-06-06 18:50:00|12572.6|12562.6|12570.1|12560.1|12574.1|12564.1|12569.6|12559.6|143
1686077700000|2023-06-06 18:55:00|12569.1|12559.1|12568.1|12558.1|12570.1|12560.1|12567.1|12557.1|282
1686078000000|2023-06-06 19:00:00|12569.1|12559.1|12570.1|12560.1|12570.1|12560.1|12568.6|12558.6|110
1686078300000|2023-06-06 19:05:00|12569.1|12559.1|12572.1|12562.1|12572.1|12562.1|12569.1|12559.1|105
1686078600000|2023-06-06 19:10:00|12571.6|12561.6|12574.6|12564.6|12574.6|12564.6|12571.1|12561.1|176
1686078900000|2023-06-06 19:15:00|12573.6|12563.6|12575.6|12565.6|12575.6|12565.6|12573.6|12563.6|66
1686079200000|2023-06-06 19:20:00|12576.1|12566.1|12576.1|12566.1|12576.6|12566.6|12575.6|12565.6|96
1686079500000|2023-06-06 19:25:00|12575.6|12565.6|12575.1|12565.1|12576.1|12566.1|12574.1|12564.1|108
1686079800000|2023-06-06 19:30:00|12574.1|12564.1|12575.6|12565.6|12575.6|12565.6|12573.6|12563.6|134
1686080100000|2023-06-06 19:35:00|12575.1|12565.1|12574.1|12564.1|12576.1|12566.1|12574.1|12564.1|112
1686080400000|2023-06-06 19:40:00|12575.1|12565.1|12575.1|12565.1|12576.1|12566.1|12573.6|12563.6|63
1686080700000|2023-06-06 19:45:00|12574.1|12564.1|12575.1|12565.1|12575.6|12565.6|12573.6|12563.6|134
1686081000000|2023-06-06 19:50:00|12574.6|12564.6|12581.1|12571.1|12581.1|12571.1|12574.6|12564.6|352
1686081300000|2023-06-06 19:55:00|12582.1|12572.1|12581.6|12571.6|12585.1|12575.1|12581.1|12571.1|787
1686081600000|2023-06-06 20:00:00|12580.6|12570.6|12576.6|12566.6|12580.6|12570.6|12576.6|12566.6|83
1686081900000|2023-06-06 20:05:00|12577.1|12567.1|12577.6|12567.6|12578.1|12568.1|12576.6|12566.6|30
1686082200000|2023-06-06 20:10:00|12577.1|12567.1|12573.6|12563.6|12577.1|12567.1|12573.1|12563.1|198
1686082500000|2023-06-06 20:15:00|12573.1|12563.1|12573.6|12563.6|12573.6|12563.6|12572.1|12562.1|16
1686082800000|2023-06-06 20:20:00|12572.1|12562.1|12571.6|12561.6|12573.1|12563.1|12571.6|12561.6|75
1686083100000|2023-06-06 20:25:00|12571.1|12561.1|12570.6|12560.6|12571.1|12561.1|12570.1|12560.1|22
1686083400000|2023-06-06 20:30:00|||||||||1
1686083700000|2023-06-06 20:35:00|||||||||2
1686084000000|2023-06-06 20:40:00|12571.1|12561.1|12570.6|12560.6|12571.1|12561.1|12570.6|12560.6|13
1686084300000|2023-06-06 20:45:00|||||||||1
1686084600000|2023-06-06 20:50:00|12570.1|12560.1|12570.6|12560.6|12570.6|12560.6|12570.1|12560.1|28
1686084900000|2023-06-06 20:55:00|12570.1|12560.1|12570.6|12560.6|12571.6|12561.6|12569.6|12559.6|45
1686085200000|2023-06-06 21:00:00|12571.1|12561.1|12569.6|12559.6|12571.6|12561.6|12569.1|12559.1|1
1686085500000|2023-06-06 21:05:00|12570.1|12560.1|12571.6|12561.6|12571.6|12561.6|12569.6|12559.6|0
1686085800000|2023-06-06 21:10:00|||||||||2
1686086100000|2023-06-06 21:15:00|12578.6|12554.6|12579.2|12555.2|12579.4|12555.4|12578.6|12554.6|2
1686086400000|2023-06-06 21:20:00|12579.3|12555.3|12578.6|12554.6|12579.3|12555.3|12578.5|12554.5|0
1686086700000|2023-06-06 21:25:00|12578.9|12554.9|12580.5|12556.5|12580.9|12556.9|12578.9|12554.9|0
1686087000000|2023-06-06 21:30:00|12580.3|12556.3|12580.7|12556.7|12581.9|12557.9|12579.8|12555.8|0
1686087300000|2023-06-06 21:35:00|12580.8|12556.8|12581.7|12557.7|12581.9|12557.9|12580.7|12556.7|0
1686087600000|2023-06-06 21:40:00|12581.2|12557.2|12583|12559|12583|12559|12580.9|12556.9|0
1686087900000|2023-06-06 21:45:00|12582.4|12558.4|12582.1|12558.1|12582.4|12558.4|12581.9|12557.9|0
1686088200000|2023-06-06 21:50:00|12582.4|12558.4|12582.1|12558.1|12583|12559|12582.1|12558.1|0
1686088500000|2023-06-06 21:55:00|12582.2|12558.2|12581.6|12557.6|12582.2|12558.2|12581.6|12557.6|0
1686088800000|2023-06-06 22:00:00|12580.8|12556.8|12578.5|12554.5|12580.8|12556.8|12577.8|12553.8|0
1686089100000|2023-06-06 22:05:00|12578.1|12554.1|12577.6|12553.6|12578.5|12554.5|12577.1|12553.1|0
1686089400000|2023-06-06 22:10:00|12578|12554|12577.9|12553.9|12578.5|12554.5|12577.9|12553.9|0
1686089700000|2023-06-06 22:15:00|12577.5|12553.5|12575.5|12551.5|12577.5|12553.5|12575.5|12551.5|0
1686090000000|2023-06-06 22:20:00|12576|12552|12576|12552|12577|12553|12575.5|12551.5|0
1686090300000|2023-06-06 22:25:00|12575.8|12551.8|12573.1|12549.1|12576|12552|12572.6|12548.6|0
1686090600000|2023-06-06 22:30:00|12572.9|12548.9|12574.1|12550.1|12574.6|12550.6|12572.9|12548.9|0
1686090900000|2023-06-06 22:35:00|12573.9|12549.9|12577.5|12553.5|12577.9|12553.9|12573.6|12549.6|0
1686091200000|2023-06-06 22:40:00|12577.2|12553.2|12576.5|12552.5|12577.5|12553.5|12576|12552|0
1686091500000|2023-06-06 22:45:00|12576.7|12552.7|12575.5|12551.5|12577|12553|12575.5|12551.5|0
1686091800000|2023-06-06 22:50:00|12576|12552|12576|12552|12576.5|12552.5|12575.1|12551.1|0
1686092100000|2023-06-06 22:55:00|12576.2|12552.2|12575.5|12551.5|12577|12553|12575.1|12551.1|0
1686092400000|2023-06-06 23:00:00|12575.7|12551.7|12577.6|12553.6|12577.8|12553.8|12575.2|12551.2|0
1686092700000|2023-06-06 23:05:00|12577.8|12553.8|12579.1|12555.1|12579.5|12555.5|12577.6|12553.6|0
1686093000000|2023-06-06 23:10:00|12579.3|12555.3|12581.5|12557.5|12582.2|12558.2|12579.1|12555.1|0
1686093300000|2023-06-06 23:15:00|12581.2|12557.2|12580|12556|12581.5|12557.5|12580|12556|0
1686093600000|2023-06-06 23:20:00|12580.2|12556.2|12581|12557|12581.5|12557.5|12580.2|12556.2|0
1686093900000|2023-06-06 23:25:00|12580.8|12556.8|12581.9|12557.9|12581.9|12557.9|12580.7|12556.7|0
1686094200000|2023-06-06 23:30:00|12581.5|12557.5|12582.9|12558.9|12583.9|12559.9|12580.5|12556.5|0
1686094500000|2023-06-06 23:35:00|12582.5|12558.5|12582.4|12558.4|12583.9|12559.9|12581|12557|0
1686094800000|2023-06-06 23:40:00|12582.6|12558.6|12582.4|12558.4|12583.4|12559.4|12581.9|12557.9|0
1686095100000|2023-06-06 23:45:00|12582|12558|12581|12557|12582|12558|12580.5|12556.5|0
1686095400000|2023-06-06 23:50:00|12581.4|12557.4|12584.1|12560.1|12584.1|12560.1|12581|12557|0
1686095700000|2023-06-06 23:55:00|12584.3|12560.3|12583.4|12559.4|12584.4|12560.4|12582.9|12558.9|0
1686096000000|2023-06-07 00:00:00|12583|12559|12582.9|12558.9|12584.4|12560.4|12581.5|12557.5|0
1686096300000|2023-06-07 00:05:00|12583.1|12559.1|12582.4|12558.4|12584.4|12560.4|12582.4|12558.4|0
1686096600000|2023-06-07 00:10:00|12582.2|12558.2|12583.4|12559.4|12584.8|12560.8|12582|12558|0
1686096900000|2023-06-07 00:15:00|12583|12559|12580.9|12556.9|12583.4|12559.4|12580.3|12556.3|0
1686097200000|2023-06-07 00:20:00|12581.7|12557.7|12582.3|12558.3|12583.2|12559.2|12581.5|12557.5|0
1686097500000|2023-06-07 00:25:00|12582.1|12558.1|12581.3|12557.3|12582.1|12558.1|12580.4|12556.4|0
1686097800000|2023-06-07 00:30:00|12581|12557|12582.9|12558.9|12582.9|12558.9|12580.4|12556.4|0
1686098100000|2023-06-07 00:35:00|12582.7|12558.7|12585.2|12561.2|12585.7|12561.7|12582.3|12558.3|0
1686098400000|2023-06-07 00:40:00|12585.4|12561.4|12586|12562|12586|12562|12583.7|12559.7|0
1686098700000|2023-06-07 00:45:00|12585.6|12561.6|12585.8|12561.8|12586.3|12562.3|12585|12561|0
1686099000000|2023-06-07 00:50:00|12585.6|12561.6|12583.5|12559.5|12585.8|12561.8|12583.1|12559.1|0
1686099300000|2023-06-07 00:55:00|12583.1|12559.1|12581.6|12557.6|12583.1|12559.1|12581.6|12557.6|0
1686099600000|2023-06-07 01:00:00|12562.6|12552.6|12554.1|12544.1|12580.6|12570.6|12553.1|12543.1|2747
1686099900000|2023-06-07 01:05:00|12553.1|12543.1|12549.1|12539.1|12566.1|12556.1|12546.1|12536.1|1384
1686100200000|2023-06-07 01:10:00|12549.6|12539.6|12552.1|12542.1|12557.1|12547.1|12549.1|12539.1|843
1686100500000|2023-06-07 01:15:00|12552.6|12542.6|12544.1|12534.1|12561.6|12551.6|12543.1|12533.1|1958
1686100800000|2023-06-07 01:20:00|12543.1|12533.1|12531.6|12521.6|12546.1|12536.1|12529.1|12519.1|3153
1686101100000|2023-06-07 01:25:00|12533.1|12523.1|12541.6|12531.6|12547.1|12537.1|12530.6|12520.6|3630
1686101400000|2023-06-07 01:30:00|12541.1|12531.1|12550.1|12540.1|12562.1|12552.1|12523.1|12513.1|17747
1686101700000|2023-06-07 01:35:00|12548.6|12538.6|12541.1|12531.1|12557.6|12547.6|12508.1|12498.1|6959
1686102000000|2023-06-07 01:40:00|12542.1|12532.1|12540.6|12530.6|12547.6|12537.6|12517.1|12507.1|3521
1686102300000|2023-06-07 01:45:00|12539.6|12529.6|12509.6|12499.6|12542.6|12532.6|12505.6|12495.6|3870
1686102600000|2023-06-07 01:50:00|12510.6|12500.6|12517.6|12507.6|12535.6|12525.6|12505.6|12495.6|3335
1686102900000|2023-06-07 01:55:00|12516.6|12506.6|12505.6|12495.6|12521.6|12511.6|12500.6|12490.6|2209
1686103200000|2023-06-07 02:00:00|12504.6|12494.6|12457.6|12447.6|12512.6|12502.6|12457.6|12447.6|5422
1686103500000|2023-06-07 02:05:00|12460.6|12450.6|12440.6|12430.6|12463.6|12453.6|12430.6|12420.6|5937
1686103800000|2023-06-07 02:10:00|12439.6|12429.6|12423.6|12413.6|12442.6|12432.6|12417.6|12407.6|6122
1686104100000|2023-06-07 02:15:00|12422.6|12412.6|12451.6|12441.6|12462.6|12452.6|12420.6|12410.6|3431
1686104400000|2023-06-07 02:20:00|12452.6|12442.6|12481.6|12471.6|12486.6|12476.6|12452.6|12442.6|3046
1686104700000|2023-06-07 02:25:00|12482.6|12472.6|12530.6|12520.6|12530.6|12520.6|12481.6|12471.6|6424
1686105000000|2023-06-07 02:30:00|12529.6|12519.6|12510.6|12500.6|12532.6|12522.6|12498.6|12488.6|4409
1686105300000|2023-06-07 02:35:00|12511.6|12501.6|12487.6|12477.6|12511.6|12501.6|12487.6|12477.6|1768
1686105600000|2023-06-07 02:40:00|12486.6|12476.6|12487.6|12477.6|12492.6|12482.6|12471.6|12461.6|6319
1686105900000|2023-06-07 02:45:00|12486.6|12476.6|12460.6|12450.6|12487.6|12477.6|12458.6|12448.6|3121
1686106200000|2023-06-07 02:50:00|12461.6|12451.6|12480.6|12470.6|12481.6|12471.6|12460.6|12450.6|3176
1686106500000|2023-06-07 02:55:00|12481.6|12471.6|12462.6|12452.6|12483.6|12473.6|12462.6|12452.6|2515
1686106800000|2023-06-07 03:00:00|12461.6|12451.6|12461.6|12451.6|12463.6|12453.6|12439.6|12429.6|3556
1686107100000|2023-06-07 03:05:00|12460.6|12450.6|12450|12440|12462.6|12452.6|12436.6|12426.6|2533
1686107400000|2023-06-07 03:10:00|12451|12441|12450|12440|12459|12449|12442|12432|2459
1686107700000|2023-06-07 03:15:00|12449|12439|12474|12464|12482|12472|12447|12437|2397
1686108000000|2023-06-07 03:20:00|12472|12462|12452|12442|12472|12462|12451|12441|823
1686108300000|2023-06-07 03:25:00|12451|12441|12453|12443|12457|12447|12443|12433|932
1686108600000|2023-06-07 03:30:00|12452|12442|12459|12449|12461|12451|12451|12441|565
1686108900000|2023-06-07 03:35:00|12460|12450|12460|12450|12463|12453|12458|12448|284
1686109200000|2023-06-07 03:40:00|12461|12451|12461|12451|12465|12455|12461|12451|204
1686109500000|2023-06-07 03:45:00|12462|12452|12458|12448|12462|12452|12456|12446|264
1686109800000|2023-06-07 03:50:00|12457|12447|12461|12451|12462|12452|12457|12447|696
1686110100000|2023-06-07 03:55:00|12460|12450|12464|12454|12465|12455|12460|12450|138
1686110400000|2023-06-07 04:00:00|12463|12453|12462|12452|12464|12454|12460|12450|154
1686110700000|2023-06-07 04:05:00|12461|12451|12459|12449|12462|12452|12458|12448|122
1686111000000|2023-06-07 04:10:00|12458|12448|12457|12447|12459|12449|12456|12446|174
1686111300000|2023-06-07 04:15:00|12456|12446|12458|12448|12458|12448|12456|12446|124
1686111600000|2023-06-07 04:20:00|12457|12447|12459|12449|12459|12449|12456|12446|215
1686111900000|2023-06-07 04:25:00|12458|12448|12460|12450|12460|12450|12458|12448|177
1686112200000|2023-06-07 04:30:00|12459|12449|12456|12446|12460|12450|12456|12446|199
1686112500000|2023-06-07 04:35:00|12457|12447|12456|12446|12458|12448|12454|12444|168
1686112800000|2023-06-07 04:40:00|12455|12445|12459|12449|12460|12450|12455|12445|129
1686113100000|2023-06-07 04:45:00|12460|12450|12462|12452|12462|12452|12458|12448|165
1686113400000|2023-06-07 04:50:00|12463|12453|12465|12455|12465|12455|12460|12450|174
1686113700000|2023-06-07 04:55:00|12464|12454|12462|12452|12467|12457|12462|12452|535
1686114000000|2023-06-07 05:00:00|12458|12448|12469|12459|12474|12464|12439|12429|5210
1686114300000|2023-06-07 05:05:00|12468|12458|12466|12456|12477|12467|12460|12450|1988
1686114600000|2023-06-07 05:10:00|12465|12455|12499|12489|12499|12489|12459|12449|4113
1686114900000|2023-06-07 05:15:00|12496|12486|12475|12465|12511|12501|12475|12465|2416
1686115200000|2023-06-07 05:20:00|12472|12462|12463|12453|12476|12466|12459|12449|1726
1686115500000|2023-06-07 05:25:00|12462|12452|12473|12463|12478|12468|12460|12450|1037
1686115800000|2023-06-07 05:30:00|12472|12462|12482|12472|12484|12474|12465|12455|1499
1686116100000|2023-06-07 05:35:00|12481|12471|12467|12457|12482|12472|12461|12451|1156
1686116400000|2023-06-07 05:40:00|12466|12456|12464|12454|12467|12457|12452|12442|1333
1686116700000|2023-06-07 05:45:00|12462|12452|12443|12433|12463|12453|12440|12430|1610
1686117000000|2023-06-07 05:50:00|12442|12432|12451|12441|12456|12446|12442|12432|1154
1686117300000|2023-06-07 05:55:00|12450|12440|12456|12446|12458|12448|12445|12435|2687
1686117600000|2023-06-07 06:00:00|12457|12447|12450|12440|12463|12453|12448|12438|3273
1686117900000|2023-06-07 06:05:00|12449|12439|12435|12425|12449|12439|12433|12423|2353
1686118200000|2023-06-07 06:10:00|12436|12426|12437|12427|12449|12439|12433|12423|2199
1686118500000|2023-06-07 06:15:00|12436|12426|12437|12427|12444|12434|12429|12419|3131
1686118800000|2023-06-07 06:20:00|12436|12426|12429|12419|12439|12429|12426|12416|2057
1686119100000|2023-06-07 06:25:00|12428|12418|12410|12400|12428|12418|12409|12399|4772
1686119400000|2023-06-07 06:30:00|12409|12399|12399|12389|12422|12412|12394|12384|4785
1686119700000|2023-06-07 06:35:00|12400|12390|12400|12390|12401|12391|12383|12373|4582
1686120000000|2023-06-07 06:40:00|12399|12389|12402|12392|12409|12399|12399|12389|3634
1686120300000|2023-06-07 06:45:00|12401|12391|12416|12406|12419|12409|12401|12391|5152
1686120600000|2023-06-07 06:50:00|12415|12405|12417|12407|12423|12413|12414|12404|5119
1686120900000|2023-06-07 06:55:00|12416|12406|12413|12403|12426|12416|12412|12402|5351
1686121200000|2023-06-07 07:00:00|12414|12402|12427|12416|12428|12417|12414|12402|3419
1686121500000|2023-06-07 07:05:00|12428|12417|12428|12417|12436|12425|12426|12415|1269
1686121800000|2023-06-07 07:10:00|12429|12416|12422|12411|12429|12417|12420|12409|1483
1686122100000|2023-06-07 07:15:00|12423|12412|12430|12419|12431|12420|12422|12411|984
1686122400000|2023-06-07 07:20:00|12431|12421|12433|12422|12435|12424|12430|12420|453
1686122700000|2023-06-07 07:25:00|12434|12421|12430|12418|12434|12422|12426|12415|588
1686123000000|2023-06-07 07:30:00|12429|12416|12431|12420|12434|12422|12427|12416|597
1686123300000|2023-06-07 07:35:00|12430|12419|12420|12408|12430|12419|12419|12408|483
1686123600000|2023-06-07 07:40:00|12419|12409|12423|12412|12424|12413|12419|12407|771
1686123900000|2023-06-07 07:45:00|12424|12413|12428|12416|12431|12419|12424|12413|717
1686124200000|2023-06-07 07:50:00|12427|12417|12431|12420|12431|12420|12426|12415|402
1686124500000|2023-06-07 07:55:00|12430|12419|12426|12415|12430|12419|12426|12415|404
1686124800000|2023-06-07 08:00:00|12427|12416|12425|12413|12430|12419|12424|12413|501
1686125100000|2023-06-07 08:05:00|12426|12414|12423|12412|12426|12414|12423|12411|858
1686125400000|2023-06-07 08:10:00|12422|12411|12429|12417|12429|12418|12421|12409|642
1686125700000|2023-06-07 08:15:00|12428|12418|12426|12414|12430|12419|12424|12413|642
1686126000000|2023-06-07 08:20:00|12425|12415|12421|12410|12426|12415|12420|12409|549
1686126300000|2023-06-07 08:25:00|12422|12411|12422|12410|12423|12412|12420|12409|841
1686126600000|2023-06-07 08:30:00|12428.4|12404.4|12427.6|12403.6|12428.6|12404.6|12426.5|12402.5|0
1686126900000|2023-06-07 08:35:00|12427.4|12403.4|12428.2|12404.2|12429.1|12405.1|12426.3|12402.3|1084
1686127200000|2023-06-07 08:40:00|12428|12404|12429.9|12405.9|12431.8|12407.8|12427.6|12403.6|0
1686127500000|2023-06-07 08:45:00|12429.7|12405.7|12429.7|12405.7|12431|12407|12426.6|12402.6|0
1686127800000|2023-06-07 08:50:00|12429.5|12405.5|12429.1|12405.1|12430.1|12406.1|12428|12404|0
1686128100000|2023-06-07 08:55:00|12429.5|12405.5|12429.9|12405.9|12430.1|12406.1|12428.7|12404.7|0
1686128400000|2023-06-07 09:00:00|12412|12401|12422|12411|12425|12413|12412|12401|419
1686128700000|2023-06-07 09:05:00|12421|12410|12418|12407|12422|12411|12418|12407|64
1686129000000|2023-06-07 09:10:00|12417|12406|12413|12402|12417|12406|12412|12401|228
1686129300000|2023-06-07 09:15:00|12414|12404|12416|12405|12417|12405|12412|12401|388
1686129600000|2023-06-07 09:20:00|12417|12406|12425|12413|12426|12415|12416|12405|115
1686129900000|2023-06-07 09:25:00|12426|12414|12422|12411|12427|12416|12422|12410|181
1686130200000|2023-06-07 09:30:00|12423|12410|12419|12407|12423|12411|12418|12407|308
1686130500000|2023-06-07 09:35:00|12418|12408|12417|12406|12425|12414|12417|12406|350
1686130800000|2023-06-07 09:40:00|12418|12407|12417|12406|12418|12407|12415|12404|478
1686131100000|2023-06-07 09:45:00|12418|12407|12414|12403|12418|12407|12414|12403|142
1686131400000|2023-06-07 09:50:00|12415||12414||12415||12414||120
1686131700000|2023-06-07 09:55:00|12415|12402|12412|12401|12415|12402|12412|12401|151
1686132000000|2023-06-07 10:00:00|12413|12402|12420|12409|12420|12409|12413|12402|75
1686132300000|2023-06-07 10:05:00|12421|12410|12426|12415|12426|12415|12421|12410|166
1686132600000|2023-06-07 10:10:00|12427|12416|12429|12417|12429|12417|12425|12414|132
1686132900000|2023-06-07 10:15:00|12430|12418|12431|12420|12432|12420|12429|12418|160
1686133200000|2023-06-07 10:20:00|12432|12421|12433|12422|12433|12422|12431|12420|165
1686133500000|2023-06-07 10:25:00|12434|12423|12436|12425|12437|12425|12433|12422|180
1686133800000|2023-06-07 10:30:00|12437|12426|12435|12423|12437|12426|12434|12423|129
1686134100000|2023-06-07 10:35:00|12434|12424|12437|12426|12437|12426|12429|12418|519
1686134400000|2023-06-07 10:40:00|12436|12425|12437|12426|12437|12426|12434|12423|81
1686134700000|2023-06-07 10:45:00|12438|12427|12441|12429|12441|12429|12438|12426|161
1686135000000|2023-06-07 10:50:00|12440|12430|12441|12430|12441|12430|12436|12425|174
1686135300000|2023-06-07 10:55:00|12440|12429|12439|12428|12441|12429|12437|12426|56
1686135600000|2023-06-07 11:00:00|12438|12427|12439|12428|12441|12430|12438|12427|20
1686135900000|2023-06-07 11:05:00|12440|12429|12443|12431|12443|12431|12440|12428|66
1686136200000|2023-06-07 11:10:00|12442|12430|12440|12429|12442|12431|12440|12428|44
1686136500000|2023-06-07 11:15:00|12441|12428|12439|12427|12442|12431|12438|12427|30
1686136800000|2023-06-07 11:20:00|12438|12428|12439|12428|12440|12429|12438|12427|17
1686137100000|2023-06-07 11:25:00|12438|12427|12439|12427|12440|12429|12438|12427|28
1686137400000|2023-06-07 11:30:00|12438|12428|12439|12427|12440|12429|12437|12426|82
1686137700000|2023-06-07 11:35:00|12440|12428|12440|12429|12440|12429|12439|12427|54
1686138000000|2023-06-07 11:40:00|12441|12430|12440|12429|12441|12430|12440|12429|113
1686138300000|2023-06-07 11:45:00|12439|12428|12442|12431|12442|12431|12439|12428|34
1686138600000|2023-06-07 11:50:00|12441|12430|12440|12429|12442|12431|12438|12427|49
1686138900000|2023-06-07 11:55:00|12441|12428|12440|12429|12442|12430|12440|12428|33
1686139200000|2023-06-07 12:00:00|12439|12428|12441|12430|12442|12431|12439|12428|84
1686139500000|2023-06-07 12:05:00|12440|12429|12438|12427|12440|12429|12438|12427|23
1686139800000|2023-06-07 12:10:00|12437|12426|12437|12426|12439|12428|12437|12426|21
1686140100000|2023-06-07 12:15:00|12436|12425|12438|12427|12439|12428|12436|12425|56
1686140400000|2023-06-07 12:20:00|12439|12428|12437|12426|12439|12428|12437|12426|16
1686140700000|2023-06-07 12:25:00|12436|12425|12433|12422|12437|12426|12433|12422|239
1686141000000|2023-06-07 12:30:00|12434|12423|12432|12421|12434|12423|12431|12420|46
1686141300000|2023-06-07 12:35:00|12431|12420|12433|12422|12435|12424|12430|12419|96
1686141600000|2023-06-07 12:40:00|12432|12421|12432|12421|12433|12422|12430|12419|81
1686141900000|2023-06-07 12:45:00|12431|12420|12434|12422|12434|12423|12431|12420|16
1686142200000|2023-06-07 12:50:00|12433|12423|12435|12424|12435|12424|12432|12420|48
1686142500000|2023-06-07 12:55:00|12434|12423|12434|12423|12435|12424|12432|12420|142
1686142800000|2023-06-07 13:00:00|12433|12422|12428|12417|12434|12423|12428|12416|160
1686143100000|2023-06-07 13:05:00|12427|12416|12432|12421|12432|12421|12427|12416|24
1686143400000|2023-06-07 13:10:00|12431|12420|12436|12425|12437|12426|12431|12420|58
1686143700000|2023-06-07 13:15:00|12435|12424|12440|12429|12441|12430|12435|12424|118
1686144000000|2023-06-07 13:20:00|12441|12428|12438|12427|12441|12428|12434|12423|71
1686144300000|2023-06-07 13:25:00|12439|12428|12431|12420|12440|12429|12431|12420|259
1686144600000|2023-06-07 13:30:00|12426.9|12415.9|12426.9|12415.9|12432.9|12421.9|12419.9|12408.9|985
1686144900000|2023-06-07 13:35:00|12425.9|12414.9|12431.9|12420.9|12433.9|12422.9|12420.9|12409.9|409
1686145200000|2023-06-07 13:40:00|12430.9|12419.9|12437.9|12426.9|12437.9|12426.9|12428.9|12417.9|243
1686145500000|2023-06-07 13:45:00|12436.9|12425.9|12458.9|12447.9|12459.9|12448.9|12435.9|12424.9|1278
1686145800000|2023-06-07 13:50:00|12457.9|12446.9|12467.9|12456.9|12467.9|12456.9|12454.9|12443.9|1637
1686146100000|2023-06-07 13:55:00|12468.9|12457.9|12470.9|12459.9|12474.9|12463.9|12467.9|12455.9|840
1686146400000|2023-06-07 14:00:00|12469.9|12458.9|12462.9|12451.9|12471.9|12460.9|12461.9|12450.9|1128
1686146700000|2023-06-07 14:05:00|12463.9|12452.9|12460.9|12449.9|12467.9|12456.9|12453.9|12442.9|1411
1686147000000|2023-06-07 14:10:00|12459.9|12448.9|12470.9|12459.9|12471.9|12460.9|12459.9|12448.9|895
1686147300000|2023-06-07 14:15:00|12471.9|12457.9|12468.9|12457.9|12472.9|12461.9|12466.9|12455.9|884
1686147600000|2023-06-07 14:20:00|12467.9|12456.9|12456.9|12444.9|12468.9|12457.9|12455.9|12444.9|339
1686147900000|2023-06-07 14:25:00|12455.9|12443.9|12452.9|12441.9|12455.9|12443.9|12449.9|12438.9|466
1686148200000|2023-06-07 14:30:00|12453.9|12442.9|12442.9|12431.9|12455.9|12444.9|12439.9|12428.9|570
1686148500000|2023-06-07 14:35:00|12441.9|12430.9|12436.9|12425.9|12443.9|12431.9|12431.9|12419.9|392
1686148800000|2023-06-07 14:40:00|12437.9|12426.9|12431.9|12420.9|12438.9|12427.9|12430.9|12419.9|576
1686149100000|2023-06-07 14:45:00|12430.9|12419.9|12432.9|12420.9|12437.9|12426.9|12428.9|12417.9|756
1686149400000|2023-06-07 14:50:00|12433.9|12421.9|12426.9|12415.9|12435.9|12424.9|12425.9|12414.9|395
1686149700000|2023-06-07 14:55:00|12425.9|12414.9|12436.9|12424.9|12437.9|12426.9|12425.9|12414.9|268
1686150000000|2023-06-07 15:00:00|12435.9|12423.9|12434.9|12423.9|12436.9|12425.9|12432.9|12420.9|144
1686150300000|2023-06-07 15:05:00|12435.9|12424.9|12436.9|12425.9|12436.9|12425.9|12432.9|12421.9|226
1686150600000|2023-06-07 15:10:00|12437.9|12426.9|12440.9|12429.9|12440.9|12429.9|12433.9|12422.9|232
1686150900000|2023-06-07 15:15:00|12441.9|12430.9|12439.9|12428.9|12442.9|12431.9|12438.9|12426.9|174
1686151200000|2023-06-07 15:20:00|12438.9|12427.9|12443.9|12431.9|12444.9|12433.9|12437.9|12426.9|482
1686151500000|2023-06-07 15:25:00|12442.9|12432.9|12447.9|12435.9|12450.9|12438.9|12442.9|12431.9|447
1686151800000|2023-06-07 15:30:00|12446.9|12436.9|12448.9|12437.9|12452.9|12441.9|12445.9|12434.9|237
1686152100000|2023-06-07 15:35:00|12447.9|12436.9|12443.9|12432.9|12449.9|12438.9|12443.9|12432.9|193
1686152400000|2023-06-07 15:40:00|12442.9|12431.9|12436.9|12425.9|12443.9|12432.9|12436.9|12425.9|215
1686152700000|2023-06-07 15:45:00|12437.9|12426.9|12438.9|12427.9|12442.9|12431.9|12437.9|12425.9|219
1686153000000|2023-06-07 15:50:00|12437.9|12426.9|12429.9|12417.9|12437.9|12426.9|12426.9|12415.9|651
1686153300000|2023-06-07 15:55:00|12428.9|12416.9|12432.9|12421.9|12432.9|12421.9|12426.9|12415.9|122
1686153600000|2023-06-07 16:00:00|12433.9|12420.9|12435.9|12424.9|12437.9|12426.9|12431.9|12420.9|95
1686153900000|2023-06-07 16:05:00|12434.9|12423.9|12435.9|12424.9|12437.9|12426.9|12432.9|12421.9|59
1686154200000|2023-06-07 16:10:00|12434.9|12423.9|12429.9|12418.9|12435.9|12424.9|12429.9|12418.9|129
1686154500000|2023-06-07 16:15:00|12430.9|12419.9|12424.9|12413.9|12430.9|12419.9|12423.9|12412.9|301
1686154800000|2023-06-07 16:20:00|12425.9|12414.9|12425.9|12414.9|12426.9|12415.9|12422.9|12411.9|49
1686155100000|2023-06-07 16:25:00|12424.9|12413.9|12416.9|12405.9|12424.9|12413.9|12416.9|12405.9|280
1686155400000|2023-06-07 16:30:00|12417.9|12406.9|12423.9|12411.9|12426.9|12415.9|12417.9|12406.9|153
1686155700000|2023-06-07 16:35:00|12422.9|12410.9|12416.9|12405.9|12422.9|12411.9|12413.9|12402.9|392
1686156000000|2023-06-07 16:40:00|12417.9|12404.9|12416.9|12404.9|12417.9|12406.9|12411.9|12400.9|405
1686156300000|2023-06-07 16:45:00|12415.9|12405.9|12420.9|12409.9|12422.9|12411.9|12415.9|12405.9|171
1686156600000|2023-06-07 16:50:00|12419.9|12408.9|12411.9|12400.9|12420.9|12409.9|12411.9|12400.9|137
1686156900000|2023-06-07 16:55:00|12412.9|12401.9|12413.9|12402.9|12415.9|12404.9|12411.9|12400.9|73
1686157200000|2023-06-07 17:00:00|12412.9|12401.9|12409.9|12398.9|12412.9|12401.9|12408.9|12397.9|170
1686157500000|2023-06-07 17:05:00|12408.9|12397.9|12414.9|12403.9|12414.9|12403.9|12406.9|12395.9|146
1686157800000|2023-06-07 17:10:00|12415.9|12404.9|12410.9|12399.9|12416.9|12405.9|12409.9|12398.9|116
1686158100000|2023-06-07 17:15:00|12409.9|12398.9|12406.9|12395.9|12411.9|12400.9|12406.9|12395.9|83
1686158400000|2023-06-07 17:20:00|12407.9|12396.9|12407.9|12396.9|12408.9|12397.9|12404.9|12393.9|103
1686158700000|2023-06-07 17:25:00|12408.9|12397.9|12408.9|12397.9|12410.9|12399.9|12407.9|12397.9|52
1686159000000|2023-06-07 17:30:00|12407.9|12396.9|12407.9|12395.9|12409.9|12398.9|12405.9|12394.9|62
1686159300000|2023-06-07 17:35:00|12406.9|12396.9|12407.9|12396.9|12409.9|12398.9|12406.9|12395.9|87
1686159600000|2023-06-07 17:40:00|12408.9|12397.9|12410.9|12399.9|12411.9|12400.9|12407.9|12396.9|84
1686159900000|2023-06-07 17:45:00|12411.9|12400.9|12410.9|12398.9|12411.9|12400.9|12408.9|12397.9|86
1686160200000|2023-06-07 17:50:00|12409.9|12399.9|12411.9|12400.9|12412.9|12401.9|12409.9|12398.9|113
1686160500000|2023-06-07 17:55:00|12412.9|12401.9|12416.9|12404.9|12418.9|12407.9|12412.9|12401.9|140
1686160800000|2023-06-07 18:00:00|12415.9|12405.9|12417.9|12406.9|12419.9|12408.9|12415.9|12404.9|32
1686161100000|2023-06-07 18:05:00|12418.9|12407.9|12421.9|12410.9|12421.9|12410.9|12418.9|12407.9|35
1686161400000|2023-06-07 18:10:00|12420.9|12409.9|12420.9|12409.9|12421.9|12409.9|12416.9|12405.9|101
1686161700000|2023-06-07 18:15:00|12419.9|12408.9|12417.9|12405.9|12420.9|12408.9|12416.9|12405.9|51
1686162000000|2023-06-07 18:20:00|12416.9|12406.9|12417.9|12406.9|12418.9|12407.9|12416.9|12405.9|73
1686162300000|2023-06-07 18:25:00|12416.9|12405.9|12415.9|12404.9|12417.9|12406.9|12413.9|12401.9|48
1686162600000|2023-06-07 18:30:00|12414.9|12403.9|12411.9|12400.9|12415.9|12404.9|12411.9|12400.9|74
1686162900000|2023-06-07 18:35:00|12412.9|12401.9|12410.9|12398.9|12412.9|12401.9|12408.9|12397.9|109
1686163200000|2023-06-07 18:40:00|12409.9|12399.9|12408.4|12398.4|12410.9|12399.9|12407.9|12396.9|198
1686163500000|2023-06-07 18:45:00|12409.4|12399.4|12412.4|12402.4|12412.9|12402.9|12409.4|12399.4|104
1686163800000|2023-06-07 18:50:00|12411.9|12401.9|12416.4|12406.4|12417.4|12407.4|12410.4|12400.4|62
1686164100000|2023-06-07 18:55:00|12415.9|12405.9|12412.4|12402.4|12416.4|12406.4|12411.9|12401.9|72
1686164400000|2023-06-07 19:00:00|12411.9|12401.9|12414.9|12404.9|12415.9|12405.9|12411.9|12401.9|168
1686164700000|2023-06-07 19:05:00|12415.4|12405.4|12414.4|12404.4|12416.4|12406.4|12413.4|12403.4|43
1686165000000|2023-06-07 19:10:00|12413.9|12403.9|12412.4|12402.4|12413.9|12403.9|12411.4|12401.4|40
1686165300000|2023-06-07 19:15:00|12412.9|12402.9|12413.4|12403.4|12413.9|12403.9|12411.4|12401.4|67
1686165600000|2023-06-07 19:20:00|12413.9|12403.9|12412.9|12402.9|12414.4|12404.4|12412.4|12402.4|51
1686165900000|2023-06-07 19:25:00|12412.4|12402.4|12412.4|12402.4|12412.4|12402.4|12411.4|12401.4|16
1686166200000|2023-06-07 19:30:00|12412.9|12402.9|12411.4|12401.4|12413.4|12403.4|12411.4|12401.4|59
1686166500000|2023-06-07 19:35:00|12411.9|12401.9|12410.4|12400.4|12412.4|12402.4|12409.4|12399.4|174
1686166800000|2023-06-07 19:40:00|12409.9|12399.9|12411.4|12401.4|12411.4|12401.4|12408.4|12398.4|73
1686167100000|2023-06-07 19:45:00|12410.9|12400.9|12413.4|12403.4|12413.4|12403.4|12410.9|12400.9|68
1686167400000|2023-06-07 19:50:00|12414.9|12404.9|12410.9|12400.9|12416.9|12406.9|12410.4|12400.4|202
1686167700000|2023-06-07 19:55:00|12410.4|12400.4|12412.4|12402.4|12413.4|12403.4|12410.4|12400.4|161
1686168000000|2023-06-07 20:00:00|12411.9|12401.9|12411.9|12401.9|12412.9|12402.9|12410.4|12400.4|132
1686168300000|2023-06-07 20:05:00|12411.4|12401.4|12413.9|12403.9|12413.9|12403.9|12411.4|12401.4|48
1686168600000|2023-06-07 20:10:00|12412.9|12402.9|12411.9|12401.9|12413.4|12403.4|12411.9|12401.9|40
1686168900000|2023-06-07 20:15:00|12412.4|12402.4|12411.9|12401.9|12412.4|12402.4|12411.9|12401.9|5
1686169200000|2023-06-07 20:20:00|12412.4|12402.4|12412.4|12402.4|12412.4|12402.4|12411.4|12401.4|6
1686169500000|2023-06-07 20:25:00|12411.9|12401.9|12413.4|12403.4|12413.4|12403.4|12411.9|12401.9|1
1686169800000|2023-06-07 20:30:00|||||||||3
1686170100000|2023-06-07 20:35:00|12414.4|12404.4|12414.4|12404.4|12414.4|12404.4|12414.4|12404.4|2
1686170400000|2023-06-07 20:40:00|12415.4|12405.4|12415.9|12405.9|12416.4|12406.4|12415.4|12405.4|22
1686170700000|2023-06-07 20:45:00|12416.4|12406.4|12416.4|12406.4|12416.4|12406.4|12414.9|12404.9|38
1686171000000|2023-06-07 20:50:00|12416.9|12406.9|12416.4|12406.4|12416.9|12406.9|12415.9|12405.9|56
1686171300000|2023-06-07 20:55:00|12415.9|12405.9|12415.4|12405.4|12416.4|12406.4|12414.4|12404.4|29
1686171600000|2023-06-07 21:00:00|12416.4|12406.4|12412.9|12402.9|12416.4|12406.4|12412.9|12402.9|0
1686171900000|2023-06-07 21:05:00|12411.9|12401.9|12411.9|12401.9|12412.4|12402.4|12411.4|12401.4|2
1686172200000|2023-06-07 21:10:00|12411.4|12401.4|12411.9|12401.9|12411.9|12401.9|12411.4|12401.4|1
1686172500000|2023-06-07 21:15:00|12419.3|12395.3|12419.1|12395.1|12419.8|12395.8|12419.1|12395.1|0
1686172800000|2023-06-07 21:20:00|12419.3|12395.3|12422.4|12398.4|12422.4|12398.4|12419.3|12395.3|0
1686173100000|2023-06-07 21:25:00|12422.3|12398.3|12422.5|12398.5|12422.7|12398.7|12422.2|12398.2|0
1686173400000|2023-06-07 21:30:00|12422.3|12398.3|12422.5|12398.5|12422.5|12398.5|12422.2|12398.2|0
1686173700000|2023-06-07 21:35:00|12422.6|12398.6|12422.5|12398.5|12422.6|12398.6|12422.5|12398.5|0
1686174000000|2023-06-07 21:40:00|12422.6|12398.6|12422.1|12398.1|12422.6|12398.6|12421.9|12397.9|0
1686174300000|2023-06-07 21:45:00|12422|12398|12422.8|12398.8|12422.8|12398.8|12422|12398|0
1686174600000|2023-06-07 21:50:00|12422.9|12398.9|12422.8|12398.8|12422.9|12398.9|12422.4|12398.4|0
1686174900000|2023-06-07 21:55:00|12422.7|12398.7|12422.7|12398.7|12422.7|12398.7|12422.4|12398.4|0
1686175200000|2023-06-07 22:00:00|12422.6|12398.6|12423.4|12399.4|12425.3|12401.3|12421.4|12397.4|0
1686175500000|2023-06-07 22:05:00|12423.8|12399.8|12424.3|12400.3|12424.3|12400.3|12423.4|12399.4|0
1686175800000|2023-06-07 22:10:00|12424.7|12400.7|12426.2|12402.2|12426.7|12402.7|12424.3|12400.3|0
1686176100000|2023-06-07 22:15:00|12425.4|12401.4|12426.7|12402.7|12426.7|12402.7|12425.3|12401.3|0
1686176400000|2023-06-07 22:20:00|12426.3|12402.3|12427|12403|12427.5|12403.5|12426|12402|0
1686176700000|2023-06-07 22:25:00|12427.2|12403.2|12425.1|12401.1|12427.5|12403.5|12423.7|12399.7|0
1686177000000|2023-06-07 22:30:00|12424.6|12400.6|12424.1|12400.1|12425.1|12401.1|12423.7|12399.7|0
1686177300000|2023-06-07 22:35:00|12423.9|12399.9|12423.7|12399.7|12424.3|12400.3|12422.2|12398.2|0
1686177600000|2023-06-07 22:40:00|12423.9|12399.9|12420.8|12396.8|12424.1|12400.1|12420.8|12396.8|0
1686177900000|2023-06-07 22:45:00|12421.2|12397.2|12420.9|12396.9|12421.4|12397.4|12419.8|12395.8|0
1686178200000|2023-06-07 22:50:00|12421.3|12397.3|12422.3|12398.3|12422.3|12398.3|12420.4|12396.4|0
1686178500000|2023-06-07 22:55:00|12422.7|12398.7|12420.4|12396.4|12422.8|12398.8|12420.4|12396.4|0
1686178800000|2023-06-07 23:00:00|12420.2|12396.2|12421.8|12397.8|12422.8|12398.8|12420.2|12396.2|0
1686179100000|2023-06-07 23:05:00|12422.3|12398.3|12421.1|12397.1|12422.5|12398.5|12420.9|12396.9|0
1686179400000|2023-06-07 23:10:00|12421.3|12397.3|12421.8|12397.8|12422.3|12398.3|12420.9|12396.9|0
1686179700000|2023-06-07 23:15:00|12422|12398|12421.4|12397.4|12422.3|12398.3|12421.4|12397.4|0
1686180000000|2023-06-07 23:20:00|12421.1|12397.1|12421.4|12397.4|12421.8|12397.8|12420.4|12396.4|0
1686180300000|2023-06-07 23:25:00|12421.1|12397.1|12420.9|12396.9|12421.4|12397.4|12420.9|12396.9|0
1686180600000|2023-06-07 23:30:00|12421.1|12397.1|12422.3|12398.3|12422.8|12398.8|12420.9|12396.9|0
1686180900000|2023-06-07 23:35:00|12421.9|12397.9|12421.8|12397.8|12422.8|12398.8|12421.8|12397.8|0
1686181200000|2023-06-07 23:40:00|12421.6|12397.6|12421.4|12397.4|12421.6|12397.6|12420.4|12396.4|0
1686181500000|2023-06-07 23:45:00|12421.8|12397.8|12422|12398|12422|12398|12420.4|12396.4|0
1686181800000|2023-06-07 23:50:00|12421.5|12397.5|12423.4|12399.4|12423.9|12399.9|12421.5|12397.5|0
1686182100000|2023-06-07 23:55:00|12423.8|12399.8|12423.9|12399.9|12423.9|12399.9|12422.7|12398.7|0
1686182400000|2023-06-08 00:00:00|12423.5|12399.5|12426.3|12402.3|12426.3|12402.3|12423.4|12399.4|0
1686182700000|2023-06-08 00:05:00|12425.4|12401.4|12422.9|12398.9|12425.8|12401.8|12421|12397|0
1686183000000|2023-06-08 00:10:00|12423.1|12399.1|12423.9|12399.9|12424.4|12400.4|12422.5|12398.5|0
1686183300000|2023-06-08 00:15:00|12423.5|12399.5|12422.5|12398.5|12424.2|12400.2|12421.2|12397.2|0
1686183600000|2023-06-08 00:20:00|12422.1|12398.1|12423.1|12399.1|12424|12400|12421.7|12397.7|0
1686183900000|2023-06-08 00:25:00|12422.9|12398.9|12423.3|12399.3|12424.2|12400.2|12422.5|12398.5|0
1686184200000|2023-06-08 00:30:00|12423.8|12399.8|12426.3|12402.3|12426.7|12402.7|12423.8|12399.8|0
1686184500000|2023-06-08 00:35:00|12426.2|12402.2|12423.3|12399.3|12426.2|12402.2|12422.9|12398.9|0
1686184800000|2023-06-08 00:40:00|12423.5|12399.5|12424.2|12400.2|12425.2|12401.2|12423.5|12399.5|0
1686185100000|2023-06-08 00:45:00|12423.8|12399.8|12423.8|12399.8|12424.2|12400.2|12423.8|12399.8|0
1686185400000|2023-06-08 00:50:00|12423.3|12399.3|12423.1|12399.1|12424|12400|12422.5|12398.5|0
1686185700000|2023-06-08 00:55:00|12423.5|12399.5|12424.8|12400.8|12425.2|12401.2|12423.5|12399.5|0
1686186000000|2023-06-08 01:00:00|12416.9|12406.9|12431.4|12421.4|12441.4|12431.4|12412.9|12402.9|2593
1686186300000|2023-06-08 01:05:00|12430.4|12420.4|12439.9|12429.9|12442.4|12432.4|12428.4|12418.4|1040
1686186600000|2023-06-08 01:10:00|12440.4|12430.4|12432.4|12422.4|12440.4|12430.4|12432.4|12422.4|474
1686186900000|2023-06-08 01:15:00|12431.4|12421.4|12423.9|12413.9|12435.9|12425.9|12420.9|12410.9|1435
1686187200000|2023-06-08 01:20:00|12424.4|12414.4|12421.4|12411.4|12432.9|12422.9|12420.4|12410.4|1023
1686187500000|2023-06-08 01:25:00|12422.4|12412.4|12441.4|12431.4|12446.4|12436.4|12421.9|12411.9|2429
1686187800000|2023-06-08 01:30:00|12442.4|12432.4|12443.4|12433.4|12469.4|12459.4|12415.9|12405.9|13071
1686188100000|2023-06-08 01:35:00|12442.9|12432.9|12406.9|12396.9|12461.4|12451.4|12403.4|12393.4|4598
1686188400000|2023-06-08 01:40:00|12405.4|12395.4|12426.9|12416.9|12469.4|12459.4|12402.4|12392.4|9317
1686188700000|2023-06-08 01:45:00|12427.4|12417.4|12404.9|12394.9|12434.9|12424.9|12396.9|12386.9|5108
1686189000000|2023-06-08 01:50:00|12405.9|12395.9|12401.9|12391.9|12413.9|12403.9|12386.9|12376.9|4931
1686189300000|2023-06-08 01:55:00|12400.9|12390.9|12413.9|12403.9|12425.9|12415.9|12396.9|12386.9|3099
1686189600000|2023-06-08 02:00:00|12414.9|12404.9|12454.9|12444.9|12454.9|12444.9|12406.9|12396.9|3344
1686189900000|2023-06-08 02:05:00|12456.9|12446.9|12442.9|12432.9|12460.9|12450.9|12430.9|12420.9|3269
1686190200000|2023-06-08 02:10:00|12441.9|12431.9|12442.9|12432.9|12451.9|12441.9|12425.9|12415.9|2141
1686190500000|2023-06-08 02:15:00|12441.9|12431.9|12448.9|12438.9|12457.9|12447.9|12423.9|12413.9|3377
1686190800000|2023-06-08 02:20:00|12449.9|12439.9|12499.9|12489.9|12504.9|12494.9|12449.9|12439.9|5415
1686191100000|2023-06-08 02:25:00|12497.9|12487.9|12483.9|12473.9|12503.9|12493.9|12469.9|12459.9|4335
1686191400000|2023-06-08 02:30:00|12482.9|12472.9|12460.9|12450.9|12488.9|12478.9|12456.9|12446.9|4211
1686191700000|2023-06-08 02:35:00|12461.9|12451.9|12461.9|12451.9|12474.9|12464.9|12456.9|12446.9|2044
1686192000000|2023-06-08 02:40:00|12462.9|12452.9|12461.9|12451.9|12474.9|12464.9|12458.9|12448.9|2140
1686192300000|2023-06-08 02:45:00|12463.9|12453.9|12482.9|12472.9|12486.9|12476.9|12455.9|12445.9|2189
1686192600000|2023-06-08 02:50:00|12483.9|12473.9|12473.9|12463.9|12512.9|12502.9|12471.9|12461.9|3314
1686192900000|2023-06-08 02:55:00|12472.9|12462.9|12461.9|12451.9|12478.9|12468.9|12460.9|12450.9|1312
1686193200000|2023-06-08 03:00:00|12464.9|12454.9|12462.9|12452.9|12469.9|12459.9|12452.9|12442.9|3017
1686193500000|2023-06-08 03:05:00|12463.9|12453.9|12463.9|12453.9|12480.9|12470.9|12457.9|12447.9|1912
1686193800000|2023-06-08 03:10:00|12462.9|12452.9|12471.9|12461.9|12480.9|12470.9|12457.9|12447.9|1635
1686194100000|2023-06-08 03:15:00|12470.9|12460.9|12454.9|12444.9|12471.9|12461.9|12449.9|12439.9|1792
1686194400000|2023-06-08 03:20:00|12456.9|12446.9|12457.9|12447.9|12467.9|12457.9|12449.9|12439.9|1572
1686194700000|2023-06-08 03:25:00|12456.9|12446.9|12452.9|12442.9|12466.9|12456.9|12449.9|12439.9|1174
1686195000000|2023-06-08 03:30:00|12453.9|12443.9|12454.9|12444.9|12455.9|12445.9|12449.9|12439.9|454
1686195300000|2023-06-08 03:35:00|12455.9|12445.9|12457.9|12447.9|12458.9|12448.9|12451.9|12441.9|358
1686195600000|2023-06-08 03:40:00|12456.9|12446.9|12459.9|12449.9|12459.9|12449.9|12451.9|12441.9|264
1686195900000|2023-06-08 03:45:00|12458.9|12448.9|12460.9|12450.9|12462.9|12452.9|12456.9|12446.9|275
1686196200000|2023-06-08 03:50:00|12459.9|12449.9|12463.9|12453.9|12463.9|12453.9|12459.9|12449.9|228
1686196500000|2023-06-08 03:55:00|12464.9|12454.9|12466.9|12456.9|12467.9|12457.9|12462.9|12452.9|296
1686196800000|2023-06-08 04:00:00|12465.9|12455.9|12464.9|12454.9|12467.9|12457.9|12463.9|12453.9|158
1686197100000|2023-06-08 04:05:00|12465.9|12455.9|12463.9|12453.9|12466.9|12456.9|12459.9|12449.9|565
1686197400000|2023-06-08 04:10:00|12462.9|12452.9|12464.9|12454.9|12464.9|12454.9|12459.9|12449.9|192
1686197700000|2023-06-08 04:15:00|12463.9|12453.9|12463.9|12453.9|12465.9|12455.9|12462.9|12452.9|124
1686198000000|2023-06-08 04:20:00|12464.9|12454.9|12466.9|12456.9|12466.9|12456.9|12464.9|12454.9|107
1686198300000|2023-06-08 04:25:00|12467.9|12457.9|12463.9|12453.9|12468.9|12458.9|12462.9|12452.9|439
1686198600000|2023-06-08 04:30:00|12464.9|12454.9|12465.9|12455.9|12467.9|12457.9|12463.9|12453.9|151
1686198900000|2023-06-08 04:35:00|12464.9|12454.9|12463.9|12453.9|12467.9|12457.9|12462.9|12452.9|182
1686199200000|2023-06-08 04:40:00|12462.9|12452.9|12460.9|12450.9|12464.9|12454.9|12459.9|12449.9|168
1686199500000|2023-06-08 04:45:00|12461.9|12451.9|12461.9|12451.9|12463.9|12453.9|12460.9|12450.9|83
1686199800000|2023-06-08 04:50:00|12462.9|12452.9|12461.9|12451.9|12462.9|12452.9|12459.9|12449.9|287
1686200100000|2023-06-08 04:55:00|12460.9|12450.9|12461.9|12451.9|12461.9|12451.9|12458.9|12448.9|252
1686200400000|2023-06-08 05:00:00|12459.9|12449.9|12451.9|12441.9|12466.9|12456.9|12443.9|12433.9|4084
1686200700000|2023-06-08 05:05:00|12452.9|12442.9|12453.9|12443.9|12462.9|12452.9|12449.9|12439.9|1220
1686201000000|2023-06-08 05:10:00|12451.9|12441.9|12448.9|12438.9|12454.9|12444.9|12443.9|12433.9|1171
1686201300000|2023-06-08 05:15:00|12447.9|12437.9|12486.9|12476.9|12494.9|12484.9|12440.9|12430.9|3886
1686201600000|2023-06-08 05:20:00|12487.9|12477.9|12471.9|12461.9|12492.9|12482.9|12470.9|12460.9|1884
1686201900000|2023-06-08 05:25:00|12472.9|12462.9|12527.9|12517.9|12532.9|12522.9|12463.9|12453.9|5395
1686202200000|2023-06-08 05:30:00|12526.9|12516.9|12581.9|12571.9|12582.9|12572.9|12522.9|12512.9|8732
1686202500000|2023-06-08 05:35:00|12580.9|12570.9|12577.9|12567.9|12614.9|12604.9|12569.9|12559.9|7930
1686202800000|2023-06-08 05:40:00|12576.9|12566.9|12549.9|12539.9|12590.9|12580.9|12549.9|12539.9|4175
1686203100000|2023-06-08 05:45:00|12550.9|12540.9|12524.9|12514.9|12560.9|12550.9|12523.9|12513.9|3295
1686203400000|2023-06-08 05:50:00|12521.9|12511.9|12531.9|12521.9|12547.9|12537.9|12514.9|12504.9|2806
1686203700000|2023-06-08 05:55:00|12529.9|12519.9|12536.9|12526.9|12541.9|12531.9|12515.9|12505.9|1909
1686204000000|2023-06-08 06:00:00|12534.9|12524.9|12541.9|12531.9|12541.9|12531.9|12525.9|12515.9|1213
1686204300000|2023-06-08 06:05:00|12542.9|12532.9|12526.9|12516.9|12550.9|12540.9|12526.9|12516.9|1559
1686204600000|2023-06-08 06:10:00|12525.9|12515.9|12534.9|12524.9|12542.9|12532.9|12511.9|12501.9|2135
1686204900000|2023-06-08 06:15:00|12535.9|12525.9|12538.9|12528.9|12539.9|12529.9|12526.9|12516.9|1040
1686205200000|2023-06-08 06:20:00|12537.9|12527.9|12531.9|12521.9|12538.9|12528.9|12523.9|12513.9|807
1686205500000|2023-06-08 06:25:00|12530.9|12520.9|12541.9|12531.9|12547.9|12537.9|12527.9|12517.9|1328
1686205800000|2023-06-08 06:30:00|12540.9|12530.9|12544.9|12534.9|12556.9|12546.9|12540.9|12530.9|1878
1686206100000|2023-06-08 06:35:00|12543.9|12533.9|12550.9|12540.9|12553.9|12543.9|12535.9|12525.9|1476
1686206400000|2023-06-08 06:40:00|12549.9|12539.9|12554.9|12544.9|12560.9|12550.9|12546.9|12536.9|2476
1686206700000|2023-06-08 06:45:00|12553.9|12543.9|12548.9|12538.9|12556.9|12546.9|12545.9|12535.9|2265
1686207000000|2023-06-08 06:50:00|12547.9|12537.9|12551.9|12541.9|12553.9|12543.9|12544.9|12534.9|2519
1686207300000|2023-06-08 06:55:00|12550.9|12540.9|12544.9|12534.9|12550.9|12540.9|12540.9|12530.9|4602
1686207600000|2023-06-08 07:00:00|12543.9|12532.9|12540.9|12528.9|12547.9|12536.9|12534.9|12522.9|2238
1686207900000|2023-06-08 07:05:00|12539.9|12529.9|12550.9|12539.9|12554.9|12543.9|12539.9|12528.9|767
1686208200000|2023-06-08 07:10:00|12549.9|12538.9|12554.9|12543.9|12556.9|12544.9|12545.9|12534.9|761
1686208500000|2023-06-08 07:15:00|12555.9|12542.9|12546.9|12535.9|12558.9|12547.9|12546.9|12535.9|677
1686208800000|2023-06-08 07:20:00|12548.9|12537.9|12553.9|12542.9|12554.9|12543.9|12546.9|12535.9|501
1686209100000|2023-06-08 07:25:00|12554.9|12543.9|12543.9|12532.9|12554.9|12543.9|12543.9|12532.9|262
1686209400000|2023-06-08 07:30:00|12544.9|12533.9|12543.9|12532.9|12547.9|12536.9|12542.9|12531.9|378
1686209700000|2023-06-08 07:35:00|12542.9|12531.9|12542.9|12530.9|12543.9|12532.9|12539.9|12527.9|244
1686210000000|2023-06-08 07:40:00|12543.9|12531.9|12538.9|12527.9|12543.9|12532.9|12538.9|12527.9|400
1686210300000|2023-06-08 07:45:00|12539.9|12528.9|12539.9|12528.9|12540.9|12529.9|12536.9|12525.9|516
1686210600000|2023-06-08 07:50:00|12538.9|12527.9|12538.9|12527.9|12539.9|12527.9|12537.9|12525.9|215
1686210900000|2023-06-08 07:55:00|12539.9|12526.9|12541.9|12530.9|12542.9|12530.9|12537.9|12526.9|278
1686211200000|2023-06-08 08:00:00|12540.9|12529.9|12544.9|12533.9|12544.9|12533.9|12538.9|12527.9|524
1686211500000|2023-06-08 08:05:00|12545.9|12532.9|12553.9|12542.9|12555.9|12544.9|12543.9|12531.9|296
1686211800000|2023-06-08 08:10:00|12554.9|12541.9|12545.9|12534.9|12555.9|12543.9|12542.9|12531.9|145
1686212100000|2023-06-08 08:15:00|12546.9|12535.9|12550.9|12539.9|12550.9|12539.9|12544.9|12533.9|259
1686212400000|2023-06-08 08:20:00|12549.9|12538.9|12553.9|12541.9|12554.9|12543.9|12547.9|12536.9|1018
1686212700000|2023-06-08 08:25:00|12552.9|12542.9|12547.9|12535.9|12554.9|12543.9|12546.9|12535.9|660
1686213000000|2023-06-08 08:30:00|12553.8|12529.8|12555.6|12531.6|12556.4|12532.4|12552.8|12528.8|2
1686213300000|2023-06-08 08:35:00|12556|12532|12553.2|12529.2|12556.4|12532.4|12553|12529|1138
1686213600000|2023-06-08 08:40:00|12553.4|12529.4|12554.7|12530.7|12554.9|12530.9|12552.6|12528.6|0
1686213900000|2023-06-08 08:45:00|12554.3|12530.3|12548.4|12524.4|12554.5|12530.5|12548|12524|0
1686214200000|2023-06-08 08:50:00|12548.6|12524.6|12548|12524|12550.1|12526.1|12547.6|12523.6|0
1686214500000|2023-06-08 08:55:00|12547.8|12523.8|12550.3|12526.3|12550.9|12526.9|12547.6|12523.6|0
1686214800000|2023-06-08 09:00:00|12557.9|12546.9|12552.9|12541.9|12557.9|12546.9|12550.9|12539.9|195
1686215100000|2023-06-08 09:05:00|12553.9|12542.9|12552.9|12541.9|12554.9|12543.9|12551.9|12540.9|68
1686215400000|2023-06-08 09:10:00|12551.9|12540.9|12546.9|12535.9|12551.9|12541.9|12546.9|12535.9|121
1686215700000|2023-06-08 09:15:00|12545.9|12534.9|12543.9|12532.9|12549.9|12538.9|12542.9|12531.9|259
1686216000000|2023-06-08 09:20:00|12544.9|12533.9|12549.9|12538.9|12551.9|12540.9|12544.9|12533.9|73
1686216300000|2023-06-08 09:25:00|12548.9|12537.9|12543.9|12532.9|12548.9|12537.9|12543.9|12532.9|72
1686216600000|2023-06-08 09:30:00|12544.9|12533.9|12546.9|12535.9|12547.9|12536.9|12543.9|12533.9|50
1686216900000|2023-06-08 09:35:00|12545.9|12534.9|12546.9|12535.9|12547.9|12536.9|12543.9|12532.9|190
1686217200000|2023-06-08 09:40:00|12545.9|12534.9|12546.9|12535.9|12548.9|12537.9|12545.9|12534.9|81
1686217500000|2023-06-08 09:45:00|12547.9|12534.9|12546.9|12535.9|12550.9|12539.9|12545.9|12534.9|156
1686217800000|2023-06-08 09:50:00|12547.9|12536.9|12546.9|12535.9|12548.9|12537.9|12544.9|12533.9|149
1686218100000|2023-06-08 09:55:00|12545.9|12534.9|12544.9|12533.9|12546.9|12535.9|12543.9|12532.9|59
1686218400000|2023-06-08 10:00:00|12543.9|12532.9|12544.9|12533.9|12545.9|12534.9|12542.9|12531.9|63
1686218700000|2023-06-08 10:05:00|12543.9|12532.9|12545.9|12534.9|12545.9|12534.9|12543.9|12532.9|68
1686219000000|2023-06-08 10:10:00|12546.9|12535.9|12547.9|12536.9|12547.9|12536.9|12545.9|12534.9|35
1686219300000|2023-06-08 10:15:00|12546.9|12535.9|12546.9|12534.9|12547.9|12536.9|12545.9|12534.9|15
1686219600000|2023-06-08 10:20:00|12545.9|12533.9|12543.9|12532.9|12545.9|12534.9|12541.9|12530.9|116
1686219900000|2023-06-08 10:25:00|12544.9|12533.9|12541.9|12530.9|12545.9|12534.9|12541.9|12530.9|113
1686220200000|2023-06-08 10:30:00|12540.9|12529.9|12542.9|12531.9|12543.9|12532.9|12540.9|12529.9|172
1686220500000|2023-06-08 10:35:00|12541.9|12530.9|12540.9|12529.9|12543.9|12531.9|12539.9|12528.9|177
1686220800000|2023-06-08 10:40:00|12539.9|12528.9|12539.9|12528.9|12540.9|12529.9|12538.9|12527.9|73
1686221100000|2023-06-08 10:45:00|12540.9|12529.9|12541.9|12529.9|12541.9|12529.9|12539.9|12528.9|15
1686221400000|2023-06-08 10:50:00|12540.9|12528.9|12539.9|12528.9|12540.9|12529.9|12536.9|12525.9|111
1686221700000|2023-06-08 10:55:00|12540.9|12529.9|12542.9|12531.9|12542.9|12531.9|12539.9|12527.9|446
1686222000000|2023-06-08 11:00:00|12541.9|12530.9|12536.9|12525.9|12542.9|12531.9|12536.9|12524.9|61
1686222300000|2023-06-08 11:05:00|12535.9|12524.9|12534.9|12523.9|12535.9|12525.9|12532.9|12521.9|80
1686222600000|2023-06-08 11:10:00|12535.9|12524.9|12537.9|12526.9|12537.9|12526.9|12535.9|12524.9|24
1686222900000|2023-06-08 11:15:00|12538.9|12527.9|12538.9|12526.9|12539.9|12528.9|12537.9|12526.9|43
1686223200000|2023-06-08 11:20:00|12537.9|12525.9|12535.9|12524.9|12537.9|12525.9|12534.9|12523.9|27
1686223500000|2023-06-08 11:25:00|12536.9|12525.9|12535.9|12524.9|12537.9|12526.9|12535.9|12524.9|51
1686223800000|2023-06-08 11:30:00|12536.9|12525.9|12534.9|12523.9|12536.9|12525.9|12534.9|12523.9|18
1686224100000|2023-06-08 11:35:00|12535.9|12524.9|12536.9|12525.9|12537.9|12525.9|12532.9|12521.9|158
1686224400000|2023-06-08 11:40:00|12537.9|12524.9|12538.9|12527.9|12539.9|12528.9|12536.9|12524.9|113
1686224700000|2023-06-08 11:45:00|12539.9|12528.9|12541.9|12530.9|12542.9|12530.9|12539.9|12528.9|35
1686225000000|2023-06-08 11:50:00|12540.9|12529.9|12542.9|12531.9|12544.9|12533.9|12540.9|12529.9|57
1686225300000|2023-06-08 11:55:00|12541.9|12530.9|12541.9|12530.9|12541.9|12531.9|12541.9|12529.9|13
1686225600000|2023-06-08 12:00:00|12542.9|12531.9|12544.9|12533.9|12545.9|12534.9|12542.9|12531.9|41
1686225900000|2023-06-08 12:05:00|12543.9|12532.9|12542.9|12531.9|12545.9|12534.9|12542.9|12531.9|46
1686226200000|2023-06-08 12:10:00|12541.9|12530.9|12542.9|12531.9|12543.9|12531.9|12541.9|12530.9|70
1686226500000|2023-06-08 12:15:00|12541.9|12530.9|12546.9|12535.9|12546.9|12535.9|12541.9|12530.9|75
1686226800000|2023-06-08 12:20:00|12545.9|12534.9|12546.9|12535.9|12546.9|12535.9|12543.9|12532.9|67
1686227100000|2023-06-08 12:25:00|12547.9|12536.9|12546.9|12535.9|12549.9|12538.9|12546.9|12535.9|119
1686227400000|2023-06-08 12:30:00|12547.9|12536.9|12555.9|12544.9|12555.9|12544.9|12547.9|12536.9|315
1686227700000|2023-06-08 12:35:00|12556.9|12545.9|12558.9|12547.9|12561.9|12550.9|12556.9|12545.9|278
1686228000000|2023-06-08 12:40:00|12559.9|12548.9|12555.9|12544.9|12559.9|12548.9|12555.9|12544.9|100
1686228300000|2023-06-08 12:45:00|12554.9|12543.9|12554.9|12543.9|12556.9|12545.9|12551.9|12540.9|51
1686228600000|2023-06-08 12:50:00|12555.9|12542.9|12553.9|12542.9|12556.9|12545.9|12553.9|12541.9|58
1686228900000|2023-06-08 12:55:00|12552.9|12541.9|12555.9|12543.9|12557.9|12546.9|12552.9|12541.9|31
1686229200000|2023-06-08 13:00:00|12556.9|12544.9|12555.9|12544.9|12559.9|12548.9|12552.9|12541.9|603
1686229500000|2023-06-08 13:05:00|12556.9|12545.9|12555.9|12543.9|12557.9|12546.9|12554.9|12542.9|76
1686229800000|2023-06-08 13:10:00|12556.9|12544.9|12556.9|12545.9|12556.9|12545.9|12554.9|12543.9|36
1686230100000|2023-06-08 13:15:00|12557.9|12546.9|12553.9|12542.9|12557.9|12546.9|12553.9|12542.9|37
1686230400000|2023-06-08 13:20:00|12554.9|12543.9|12555.9|12544.9|12555.9|12544.9|12553.9|12542.9|34
1686230700000|2023-06-08 13:25:00|12554.9|12543.9|12554.9|12543.9|12555.9|12544.9|12552.9|12541.9|132
1686231000000|2023-06-08 13:30:00|12556.9|12542.9|12565.9|12554.9|12575.9|12564.9|12556.9|12542.9|1145
1686231300000|2023-06-08 13:35:00|12566.9|12555.9|12569.9|12558.9|12575.9|12564.9|12565.9|12554.9|357
1686231600000|2023-06-08 13:40:00|12570.9|12559.9|12576.9|12564.9|12578.9|12567.9|12567.9|12556.9|746
1686231900000|2023-06-08 13:45:00|12575.9|12565.9|12562.9|12551.9|12576.9|12565.9|12561.9|12550.9|516
1686232200000|2023-06-08 13:50:00|12563.9|12550.9|12560.9|12549.9|12567.9|12556.9|12559.9|12548.9|245
1686232500000|2023-06-08 13:55:00|12561.9|12548.9|12566.9|12555.9|12572.9|12561.9|12560.9|12548.9|366
1686232800000|2023-06-08 14:00:00|12567.9|12556.9|12573.9|12562.9|12575.9|12564.9|12566.9|12555.9|213
1686233100000|2023-06-08 14:05:00|12572.9|12561.9|12576.9|12565.9|12580.9|12568.9|12572.9|12561.9|353
1686233400000|2023-06-08 14:10:00|12577.9|12566.9|12575.9|12564.9|12577.9|12566.9|12573.9|12562.9|405
1686233700000|2023-06-08 14:15:00|12576.9|12565.9|12568.9|12557.9|12576.9|12565.9|12566.9|12555.9|565
1686234000000|2023-06-08 14:20:00|12569.9|12558.9|12567.9|12556.9|12569.9|12558.9|12565.9|12554.9|324
1686234300000|2023-06-08 14:25:00|12566.9|12555.9|12566.9|12555.9|12570.9|12559.9|12564.9|12553.9|417
1686234600000|2023-06-08 14:30:00|12567.9|12556.9|12566.9|12555.9|12572.9|12561.9|12566.9|12555.9|223
1686234900000|2023-06-08 14:35:00|12567.9|12556.9|12566.9|12555.9|12572.9|12560.9|12564.9|12553.9|195
1686235200000|2023-06-08 14:40:00|12567.9|12556.9|12567.9|12556.9|12571.9|12560.9|12566.9|12555.9|160
1686235500000|2023-06-08 14:45:00|12568.9|12557.9|12568.9|12556.9|12571.9|12559.9|12566.9|12555.9|207
1686235800000|2023-06-08 14:50:00|12567.9|12557.9|12569.9|12558.9|12571.9|12560.9|12567.9|12556.9|116
1686236100000|2023-06-08 14:55:00|12570.9|12559.9|12573.9|12561.9|12574.9|12563.9|12569.9|12558.9|76
1686236400000|2023-06-08 15:00:00|12574.9|12562.9|12572.9|12561.9|12574.9|12563.9|12571.9|12560.9|149
1686236700000|2023-06-08 15:05:00|12571.9|12560.9|12580.9|12569.9|12580.9|12569.9|12571.9|12560.9|172
1686237000000|2023-06-08 15:10:00|12581.9|12570.9|12581.9|12570.9|12582.9|12571.9|12577.9|12566.9|168
1686237300000|2023-06-08 15:15:00|12582.9|12571.9|12579.9|12568.9|12582.9|12571.9|12578.9|12567.9|81
1686237600000|2023-06-08 15:20:00|12580.9|12569.9|12581.9|12570.9|12583.9|12572.9|12580.9|12569.9|74
1686237900000|2023-06-08 15:25:00|12582.9|12569.9|12584.9|12573.9|12584.9|12573.9|12576.9|12565.9|107
1686238200000|2023-06-08 15:30:00|12585.9|12574.9|12587.9|12576.9|12589.9|12578.9|12585.9|12573.9|439
1686238500000|2023-06-08 15:35:00|12586.9|12575.9|12582.9|12571.9|12587.9|12576.9|12579.9|12568.9|601
1686238800000|2023-06-08 15:40:00|12583.9|12572.9|12583.9|12571.9|12586.9|12575.9|12582.9|12571.9|152
1686239100000|2023-06-08 15:45:00|12582.9|12572.9|12580.9|12569.9|12584.9|12572.9|12578.9|12567.9|173
1686239400000|2023-06-08 15:50:00|12581.9|12570.9|12585.9|12574.9|12585.9|12574.9|12578.9|12567.9|90
1686239700000|2023-06-08 15:55:00|12584.9|12573.9|12581.9|12570.9|12586.9|12575.9|12581.9|12570.9|116
1686240000000|2023-06-08 16:00:00|12582.9|12571.9|12578.9|12567.9|12582.9|12571.9|12577.9|12566.9|63
1686240300000|2023-06-08 16:05:00|12579.9|12566.9|12577.9|12566.9|12580.9|12569.9|12576.9|12565.9|91
1686240600000|2023-06-08 16:10:00|12576.9|12565.9|12580.9|12569.9|12582.9|12571.9|12576.9|12565.9|80
1686240900000|2023-06-08 16:15:00|12581.9|12570.9|12581.9|12570.9|12582.9|12571.9|12578.9|12567.9|52
1686241200000|2023-06-08 16:20:00|12582.9|12571.9|12586.9|12575.9|12586.9|12575.9|12582.9|12571.9|99
1686241500000|2023-06-08 16:25:00|12585.9|12574.9|12586.9|12575.9|12588.9|12577.9|12585.9|12574.9|112
1686241800000|2023-06-08 16:30:00|12585.9|12574.9|12585.9|12574.9|12586.9|12575.9|12584.9|12573.9|60
1686242100000|2023-06-08 16:35:00|12586.9|12573.9|12588.9|12577.9|12589.9|12578.9|12583.9|12572.9|67
1686242400000|2023-06-08 16:40:00|12587.9|12576.9|12591.9|12580.9|12591.9|12580.9|12586.9|12575.9|45
1686242700000|2023-06-08 16:45:00|12592.9|12579.9|12588.9|12577.9|12592.9|12579.9|12587.9|12576.9|68
1686243000000|2023-06-08 16:50:00|12587.9|12576.9|12589.9|12578.9|12590.9|12579.9|12587.9|12575.9|39
1686243300000|2023-06-08 16:55:00|12590.9|12579.9|12591.9|12580.9|12592.9|12581.9|12589.9|12578.9|151
1686243600000|2023-06-08 17:00:00|12592.9|12579.9|12591.9|12580.9|12593.9|12582.9|12591.9|12579.9|174
1686243900000|2023-06-08 17:05:00|12590.9|12579.9|12589.9|12578.9|12591.9|12580.9|12588.9|12577.9|56
1686244200000|2023-06-08 17:10:00|12590.9|12577.9|12589.9|12578.9|12590.9|12578.9|12586.9|12575.9|48
1686244500000|2023-06-08 17:15:00|12588.9|12577.9|12590.9|12579.9|12590.9|12579.9|12588.9|12577.9|54
1686244800000|2023-06-08 17:20:00|12589.9|12578.9|12589.9|12578.9|12590.9|12578.9|12586.9|12575.9|187
1686245100000|2023-06-08 17:25:00|12590.9|12579.9|12593.9|12582.9|12593.9|12582.9|12590.9|12579.9|240
1686245400000|2023-06-08 17:30:00|12594.9|12583.9|12590.9|12579.9|12594.9|12583.9|12590.9|12579.9|195
1686245700000|2023-06-08 17:35:00|12589.9|12578.9|12591.9|12580.9|12593.9|12582.9|12589.9|12578.9|181
1686246000000|2023-06-08 17:40:00|12590.9|12579.9|12591.9|12580.9|12591.9|12580.9|12589.9|12578.9|112
1686246300000|2023-06-08 17:45:00|12590.9|12579.9|12589.9|12578.9|12590.9|12579.9|12587.9|12576.9|138
1686246600000|2023-06-08 17:50:00|12590.9|12579.9|12592.9|12580.9|12593.9|12582.9|12590.9|12578.9|125
1686246900000|2023-06-08 17:55:00|12591.9|12581.9|12591.9|12580.9|12593.9|12581.9|12590.9|12578.9|51
1686247200000|2023-06-08 18:00:00|12592.9|12581.9|12591.9|12580.9|12592.9|12581.9|12590.9|12579.9|90
1686247500000|2023-06-08 18:05:00|12592.9|12579.9|12590.9|12578.9|12592.9|12580.9|12588.9|12577.9|124
1686247800000|2023-06-08 18:10:00|12589.9|12577.9|12591.9|12580.9|12591.9|12580.9|12587.9|12576.9|79
1686248100000|2023-06-08 18:15:00|12590.9|12579.9|12593.9|12582.9|12593.9|12582.9|12590.9|12579.9|63
1686248400000|2023-06-08 18:20:00|12592.9|12581.9|12593.9|12582.9|12594.9|12583.9|12592.9|12581.9|61
1686248700000|2023-06-08 18:25:00|12594.9|12583.9|12595.9|12584.9|12595.9|12584.9|12594.9|12583.9|83
1686249000000|2023-06-08 18:30:00|12596.9|12583.9|12594.9|12583.9|12596.9|12585.9|12594.9|12583.9|55
1686249300000|2023-06-08 18:35:00|12592.9|12581.9|12593.9|12582.9|12594.9|12582.9|12592.9|12581.9|102
1686249600000|2023-06-08 18:40:00|12594.9|12583.9|12596.4|12586.4|12596.9|12586.4|12594.9|12583.9|60
1686249900000|2023-06-08 18:45:00|12595.9|12585.9|12594.4|12584.4|12595.9|12585.9|12593.4|12583.4|56
1686250200000|2023-06-08 18:50:00|12593.4|12583.4|12590.4|12580.4|12593.4|12583.4|12589.4|12579.4|94
1686250500000|2023-06-08 18:55:00|12589.4|12579.4|12590.4|12580.4|12590.4|12580.4|12589.4|12579.4|109
1686250800000|2023-06-08 19:00:00|12590.9|12580.9|12590.4|12580.4|12591.9|12581.9|12590.4|12580.4|58
1686251100000|2023-06-08 19:05:00|12589.4|12579.4|12588.9|12578.9|12589.4|12579.4|12588.4|12578.4|91
1686251400000|2023-06-08 19:10:00|12589.4|12579.4|12590.4|12580.4|12590.4|12580.4|12589.4|12579.4|9
1686251700000|2023-06-08 19:15:00|12590.9|12580.9|12588.4|12578.4|12591.4|12581.4|12587.9|12577.9|30
1686252000000|2023-06-08 19:20:00|12588.9|12578.9|12592.4|12582.4|12592.4|12582.4|12588.9|12578.9|13
1686252300000|2023-06-08 19:25:00|12590.4|12580.4|12590.4|12580.4|12590.4|12580.4|12589.4|12579.4|31
1686252600000|2023-06-08 19:30:00|12588.9|12578.9|12589.4|12579.4|12589.9|12579.9|12588.4|12578.4|61
1686252900000|2023-06-08 19:35:00|12589.9|12579.9|12590.9|12580.9|12590.9|12580.9|12589.4|12579.4|15
1686253200000|2023-06-08 19:40:00|12590.4|12580.4|12593.4|12583.4|12593.4|12583.4|12590.4|12580.4|106
1686253500000|2023-06-08 19:45:00|12591.9|12581.9|12590.4|12580.4|12592.4|12582.4|12590.4|12580.4|99
1686253800000|2023-06-08 19:50:00|12591.4|12581.4|12589.4|12579.4|12592.4|12582.4|12588.4|12578.4|184
1686254100000|2023-06-08 19:55:00|12588.9|12578.9|12588.4|12578.4|12589.9|12579.9|12586.4|12576.4|105
1686254400000|2023-06-08 20:00:00|12587.4|12577.4|12587.4|12577.4|12587.4|12577.4|12587.4|12577.4|1
1686254700000|2023-06-08 20:05:00|12587.9|12577.9|12587.9|12577.9|12588.4|12578.4|12587.4|12577.4|32
1686255000000|2023-06-08 20:10:00|12587.4|12577.4|12586.4|12576.4|12587.4|12577.4|12586.4|12576.4|17
1686255300000|2023-06-08 20:15:00|12586.9|12576.9|12587.4|12577.4|12587.4|12577.4|12586.4|12576.4|9
1686255600000|2023-06-08 20:20:00|12586.4|12576.4|12585.4|12575.4|12586.4|12576.4|12585.4|12575.4|19
1686255900000|2023-06-08 20:25:00|12585.9|12575.9|12586.4|12576.4|12586.4|12576.4|12585.4|12575.4|15
1686256200000|2023-06-08 20:30:00|12585.9|12575.9|12587.4|12577.4|12587.4|12577.4|12585.9|12575.9|16
1686256500000|2023-06-08 20:35:00|||||||||2
1686257100000|2023-06-08 20:45:00|12588.4|12578.4|12589.4|12579.4|12589.4|12579.4|12588.4|12578.4|59
1686257400000|2023-06-08 20:50:00|12590.4|12580.4|12589.4|12579.4|12590.4|12580.4|12589.4|12579.4|40
1686257700000|2023-06-08 20:55:00|12590.4|12580.4|12589.9|12579.9|12590.9|12580.9|12589.9|12579.9|38
1686258000000|2023-06-08 21:00:00|12590.4|12580.4|12590.9|12580.9|12590.9|12580.9|12590.4|12580.4|0
1686258300000|2023-06-08 21:05:00|||||||||4
1686258600000|2023-06-08 21:10:00|12590.4|12580.4|12589.9|12579.9|12590.4|12580.4|12588.4|12578.4|9
1686258900000|2023-06-08 21:15:00|12595.7|12571.7|12592.4|12568.4|12596.1|12572.1|12592.3|12568.3|0
1686259200000|2023-06-08 21:20:00|12592.7|12568.7|12593|12569|12593.1|12569.1|12592.7|12568.7|0
1686259500000|2023-06-08 21:25:00|12593.1|12569.1|12592.7|12568.7|12593.1|12569.1|12592.7|12568.7|0
1686259800000|2023-06-08 21:30:00|12592.5|12568.5|12592.7|12568.7|12592.8|12568.8|12592.5|12568.5|0
1686260100000|2023-06-08 21:35:00|12592.6|12568.6|12592.7|12568.7|12592.9|12568.9|12592.6|12568.6|0
1686260400000|2023-06-08 21:40:00|12592.8|12568.8|12593.5|12569.5|12593.6|12569.6|12592.7|12568.7|0
1686260700000|2023-06-08 21:45:00|12593.4|12569.4|12591.5|12567.5|12593.4|12569.4|12589.6|12565.6|0
1686261000000|2023-06-08 21:50:00|12591.2|12567.2|12591.3|12567.3|12591.6|12567.6|12590.9|12566.9|0
1686261300000|2023-06-08 21:55:00|12591.5|12567.5|12592|12568|12592|12568|12591.3|12567.3|0
1686261600000|2023-06-08 22:00:00|12591.7|12567.7|12588.5|12564.5|12592.2|12568.2|12588.5|12564.5|0
1686261900000|2023-06-08 22:05:00|12588.8|12564.8|12588.1|12564.1|12590|12566|12587.1|12563.1|0
1686262200000|2023-06-08 22:10:00|12588.3|12564.3|12588.1|12564.1|12589.5|12565.5|12588.1|12564.1|0
1686262500000|2023-06-08 22:15:00|12588.3|12564.3|12589|12565|12589.5|12565.5|12588.1|12564.1|0
1686262800000|2023-06-08 22:20:00|12588.8|12564.8|12589|12565|12589.5|12565.5|12588.1|12564.1|0
1686263100000|2023-06-08 22:25:00|12588.6|12564.6|12588.1|12564.1|12589|12565|12588.1|12564.1|0
1686263400000|2023-06-08 22:30:00|12588.5|12564.5|12590|12566|12590|12566|12588.5|12564.5|0
1686263700000|2023-06-08 22:35:00|12589.8|12565.8|12589.5|12565.5|12590|12566|12589.5|12565.5|0
1686264000000|2023-06-08 22:40:00|12589.7|12565.7|12589.5|12565.5|12590|12566|12589.5|12565.5|0
1686264300000|2023-06-08 22:45:00|12589.1|12565.1|12589.5|12565.5|12590|12566|12589|12565|0
1686264900000|2023-06-08 22:55:00|12589.4|12565.4|12589.9|12565.9|12589.9|12565.9|12588.9|12564.9|0
1686265200000|2023-06-08 23:00:00|12589.4|12565.4|12590.4|12566.4|12590.4|12566.4|12589.4|12565.4|0
1686265500000|2023-06-08 23:05:00|12590.8|12566.8|12589.9|12565.9|12590.8|12566.8|12589.4|12565.4|0
1686265800000|2023-06-08 23:10:00|12590.3|12566.3|12589.1|12565.1|12590.5|12566.5|12589.1|12565.1|0
1686266100000|2023-06-08 23:15:00|12589.3|12565.3|12589.6|12565.6|12589.6|12565.6|12589.1|12565.1|0
1686266400000|2023-06-08 23:20:00|12589.4|12565.4|12587.2|12563.2|12589.4|12565.4|12587.2|12563.2|0
1686266700000|2023-06-08 23:25:00|12587.6|12563.6|12588.1|12564.1|12588.1|12564.1|12587.6|12563.6|0
1686267000000|2023-06-08 23:30:00|12587.7|12563.7|12588.6|12564.6|12588.6|12564.6|12587.7|12563.7|0
1686267300000|2023-06-08 23:35:00|12588.4|12564.4|12594.9|12570.9|12594.9|12570.9|12588.1|12564.1|0
1686267600000|2023-06-08 23:40:00|12595.3|12571.3|12595.4|12571.4|12595.9|12571.9|12594.9|12570.9|0
1686267900000|2023-06-08 23:45:00|12595.2|12571.2|12593.9|12569.9|12595.2|12571.2|12593.5|12569.5|0
1686268200000|2023-06-08 23:50:00|12593.7|12569.7|12593.5|12569.5|12593.9|12569.9|12593|12569|0
1686268500000|2023-06-08 23:55:00|12593.9|12569.9|12592.5|12568.5|12593.9|12569.9|12592|12568|0
1686268800000|2023-06-09 00:00:00|12592.9|12568.9|12592|12568|12593.9|12569.9|12591.6|12567.6|0
1686269100000|2023-06-09 00:05:00|12592.5|12568.5|12589.6|12565.6|12592.5|12568.5|12586.7|12562.7|0
1686269400000|2023-06-09 00:10:00|12590.1|12566.1|12590.6|12566.6|12591.6|12567.6|12589.6|12565.6|0
1686269700000|2023-06-09 00:15:00|12590.2|12566.2|12591.2|12567.2|12591.2|12567.2|12588.4|12564.4|0
1686270000000|2023-06-09 00:20:00|12590.8|12566.8|12593.1|12569.1|12593.1|12569.1|12590.8|12566.8|0
1686270300000|2023-06-09 00:25:00|12592.7|12568.7|12591.2|12567.2|12593.1|12569.1|12590.8|12566.8|0
1686270600000|2023-06-09 00:30:00|12591.4|12567.4|12591.2|12567.2|12591.7|12567.7|12590.4|12566.4|0
1686270900000|2023-06-09 00:35:00|12591|12567|12592.7|12568.7|12593.1|12569.1|12590.4|12566.4|0
1686271200000|2023-06-09 00:40:00|12592.9|12568.9|12591.2|12567.2|12593.6|12569.6|12590.8|12566.8|0
1686271500000|2023-06-09 00:45:00|12590.8|12566.8|12590.6|12566.6|12590.8|12566.8|12589.3|12565.3|0
1686271800000|2023-06-09 00:50:00|12590.2|12566.2|12589.7|12565.7|12590.6|12566.6|12589.3|12565.3|0
1686272100000|2023-06-09 00:55:00|12590.2|12566.2|12589.7|12565.7|12590.2|12566.2|12588.7|12564.7|0
1686272400000|2023-06-09 01:00:00|12593.9|12583.9|12591.4|12581.4|12604.4|12594.4|12583.4|12573.4|2112
1686272700000|2023-06-09 01:05:00|12593.4|12583.4|12592.4|12582.4|12600.9|12590.9|12590.4|12580.4|977
1686273000000|2023-06-09 01:10:00|12591.4|12581.4|12585.4|12575.4|12596.9|12586.9|12585.4|12575.4|706
1686273300000|2023-06-09 01:15:00|12584.9|12574.9|12564.9|12554.9|12586.9|12576.9|12564.4|12554.4|1816
1686273600000|2023-06-09 01:20:00|12565.4|12555.4|12583.9|12573.9|12585.4|12575.4|12559.9|12549.9|1119
1686273900000|2023-06-09 01:25:00|12584.4|12574.4|12571.4|12561.4|12586.9|12576.9|12569.9|12559.9|1683
1686274200000|2023-06-09 01:30:00|12571.9|12561.9|12599.4|12589.4|12609.9|12599.9|12569.4|12559.4|17485
1686274500000|2023-06-09 01:35:00|12597.9|12587.9|12614.4|12604.4|12621.9|12611.9|12578.9|12568.9|8800
1686274800000|2023-06-09 01:40:00|12612.9|12602.9|12582.4|12572.4|12614.4|12604.4|12573.4|12563.4|2964
1686275100000|2023-06-09 01:45:00|12581.9|12571.9|12584.9|12574.9|12593.9|12583.9|12573.9|12563.9|2413
1686275400000|2023-06-09 01:50:00|12585.9|12575.9|12574.9|12564.9|12603.9|12593.9|12568.9|12558.9|2152
1686275700000|2023-06-09 01:55:00|12575.9|12565.9|12575.9|12565.9|12586.9|12576.9|12558.9|12548.9|2870
1686276000000|2023-06-09 02:00:00|12576.9|12566.9|12544.9|12534.9|12582.9|12572.9|12543.9|12533.9|2561
1686276300000|2023-06-09 02:05:00|12545.9|12535.9|12555.9|12545.9|12557.9|12547.9|12542.9|12532.9|2615
1686276600000|2023-06-09 02:10:00|12554.9|12544.9|12564.9|12554.9|12570.9|12560.9|12549.9|12539.9|2470
1686276900000|2023-06-09 02:15:00|12563.9|12553.9|12550.9|12540.9|12573.9|12563.9|12549.9|12539.9|1716
1686277200000|2023-06-09 02:20:00|12551.9|12541.9|12553.9|12543.9|12559.9|12549.9|12543.9|12533.9|2033
1686277500000|2023-06-09 02:25:00|12551.9|12541.9|12559.9|12549.9|12568.9|12558.9|12550.9|12540.9|1770
1686277800000|2023-06-09 02:30:00|12560.9|12550.9|12558.9|12548.9|12563.9|12553.9|12549.9|12539.9|1559
1686278100000|2023-06-09 02:35:00|12559.9|12549.9|12570.9|12560.9|12572.9|12562.9|12551.9|12541.9|1953
1686278400000|2023-06-09 02:40:00|12571.9|12561.9|12573.9|12563.9|12584.9|12574.9|12563.9|12553.9|2487
1686278700000|2023-06-09 02:45:00|12572.9|12562.9|12584.9|12574.9|12584.9|12574.9|12560.9|12550.9|2018
1686279000000|2023-06-09 02:50:00|12585.9|12575.9|12584.9|12574.9|12590.9|12580.9|12572.9|12562.9|1732
1686279300000|2023-06-09 02:55:00|12585.9|12575.9|12595.9|12585.9|12595.9|12585.9|12577.9|12567.9|2629
1686279600000|2023-06-09 03:00:00|12593.9|12583.9|12589.9|12579.9|12594.9|12584.9|12578.9|12568.9|1559
1686279900000|2023-06-09 03:05:00|12588.9|12578.9|12582.9|12572.9|12597.9|12587.9|12573.9|12563.9|1662
1686280200000|2023-06-09 03:10:00|12583.9|12573.9|12575.9|12565.9|12583.9|12573.9|12561.9|12551.9|1753
1686280500000|2023-06-09 03:15:00|12576.9|12566.9|12570.9|12560.9|12584.9|12574.9|12568.9|12558.9|1624
1686280800000|2023-06-09 03:20:00|12569.9|12559.9|12577.9|12567.9|12581.9|12571.9|12564.9|12554.9|1038
1686281100000|2023-06-09 03:25:00|12578.9|12568.9|12576.9|12566.9|12581.9|12571.9|12571.9|12561.9|1233
1686281400000|2023-06-09 03:30:00|12577.9|12567.9|12580.9|12570.9|12582.9|12572.9|12577.9|12567.9|277
1686281700000|2023-06-09 03:35:00|12581.9|12571.9|12580.9|12570.9|12583.9|12573.9|12579.9|12569.9|263
1686282000000|2023-06-09 03:40:00|12581.9|12571.9|12583.9|12573.9|12586.9|12576.9|12579.9|12569.9|577
1686282300000|2023-06-09 03:45:00|12582.9|12572.9|12583.9|12573.9|12586.9|12576.9|12581.9|12571.9|273
1686282600000|2023-06-09 03:50:00|12582.9|12572.9|12579.9|12569.9|12582.9|12572.9|12579.9|12569.9|228
1686282900000|2023-06-09 03:55:00|12578.9|12568.9|12574.9|12564.9|12580.9|12570.9|12574.9|12564.9|391
1686283200000|2023-06-09 04:00:00|12575.9|12565.9|12569.9|12559.9|12575.9|12565.9|12569.9|12559.9|469
1686283500000|2023-06-09 04:05:00|12568.9|12558.9|12572.9|12562.9|12572.9|12562.9|12568.9|12558.9|247
1686283800000|2023-06-09 04:10:00|12571.9|12561.9|12571.9|12561.9|12574.9|12564.9|12570.9|12560.9|185
1686284100000|2023-06-09 04:15:00|12570.9|12560.9|12569.9|12559.9|12571.9|12561.9|12569.9|12559.9|138
1686284400000|2023-06-09 04:20:00|12568.9|12558.9|12568.9|12558.9|12569.9|12559.9|12566.9|12556.9|191
1686284700000|2023-06-09 04:25:00|12567.9|12557.9|12567.9|12557.9|12567.9|12557.9|12566.9|12556.9|129
1686285000000|2023-06-09 04:30:00|12566.9|12556.9|12566.9|12556.9|12567.9|12557.9|12566.9|12556.9|107
1686285300000|2023-06-09 04:35:00|12567.9|12557.9|12567.9|12557.9|12568.9|12558.9|12566.9|12556.9|155
1686285600000|2023-06-09 04:40:00|12568.9|12558.9|12568.9|12558.9|12569.9|12559.9|12567.9|12557.9|138
1686285900000|2023-06-09 04:45:00|12567.9|12557.9|12568.9|12558.9|12569.9|12559.9|12567.9|12557.9|98
1686286200000|2023-06-09 04:50:00|12569.9|12559.9|12569.9|12559.9|12570.9|12560.9|12568.9|12558.9|124
1686286500000|2023-06-09 04:55:00|12568.9|12558.9|12569.9|12559.9|12570.9|12560.9|12568.9|12558.9|170
1686286800000|2023-06-09 05:00:00|12568.9|12558.9|12565.9|12555.9|12587.9|12577.9|12560.9|12550.9|4588
1686287100000|2023-06-09 05:05:00|12566.9|12556.9|12569.9|12559.9|12575.9|12565.9|12554.9|12544.9|1470
1686287400000|2023-06-09 05:10:00|12570.9|12560.9|12576.9|12566.9|12581.9|12571.9|12561.9|12551.9|1465
1686287700000|2023-06-09 05:15:00|12577.9|12567.9|12575.9|12565.9|12587.9|12577.9|12571.9|12561.9|1038
1686288000000|2023-06-09 05:20:00|12576.9|12566.9|12570.9|12560.9|12576.9|12566.9|12563.9|12553.9|981
1686288300000|2023-06-09 05:25:00|12569.9|12559.9|12570.9|12560.9|12578.9|12568.9|12563.9|12553.9|1379
1686288600000|2023-06-09 05:30:00|12569.9|12559.9|12570.9|12560.9|12583.9|12573.9|12566.9|12556.9|1677
1686288900000|2023-06-09 05:35:00|12571.9|12561.9|12585.9|12575.9|12595.9|12585.9|12571.9|12561.9|1448
1686289200000|2023-06-09 05:40:00|12584.9|12574.9|12616.9|12606.9|12620.9|12610.9|12582.9|12572.9|3356
1686289500000|2023-06-09 05:45:00|12618.9|12608.9|12601.9|12591.9|12627.9|12617.9|12601.9|12591.9|3742
1686289800000|2023-06-09 05:50:00|12602.9|12592.9|12600.9|12590.9|12613.9|12603.9|12597.9|12587.9|1479
1686290100000|2023-06-09 05:55:00|12601.9|12591.9|12604.9|12594.9|12605.9|12595.9|12592.9|12582.9|1531
1686290400000|2023-06-09 06:00:00|12603.9|12593.9|12598.9|12588.9|12604.9|12594.9|12588.9|12578.9|2069
1686290700000|2023-06-09 06:05:00|12600.9|12590.9|12593.9|12583.9|12602.9|12592.9|12588.9|12578.9|1492
1686291000000|2023-06-09 06:10:00|12595.9|12585.9|12596.9|12586.9|12606.9|12596.9|12589.9|12579.9|1596
1686291300000|2023-06-09 06:15:00|12597.9|12587.9|12602.9|12592.9|12603.9|12593.9|12595.9|12585.9|1352
1686291600000|2023-06-09 06:20:00|12603.9|12593.9|12598.9|12588.9|12606.9|12596.9|12587.9|12577.9|2160
1686291900000|2023-06-09 06:25:00|12599.9|12589.9|12613.9|12603.9|12614.9|12604.9|12592.9|12582.9|1776
1686292200000|2023-06-09 06:30:00|12612.9|12602.9|12600.9|12590.9|12613.9|12603.9|12596.9|12586.9|1806
1686292500000|2023-06-09 06:35:00|12599.9|12589.9|12601.9|12591.9|12602.9|12592.9|12594.9|12584.9|1398
1686292800000|2023-06-09 06:40:00|12600.9|12590.9|12602.9|12592.9|12607.9|12597.9|12594.9|12584.9|2055
1686293100000|2023-06-09 06:45:00|12601.9|12591.9|12599.9|12589.9|12603.9|12593.9|12591.9|12581.9|2782
1686293400000|2023-06-09 06:50:00|12598.9|12588.9|12599.9|12589.9|12600.9|12590.9|12593.9|12583.9|3947
1686293700000|2023-06-09 06:55:00|12598.9|12588.9|12594.9|12584.9|12604.9|12594.9|12593.9|12583.9|7006
1686294000000|2023-06-09 07:00:00|12595.9|12585.9|12577.9|12566.9|12599.9|12588.9|12577.9|12565.9|4378
1686294300000|2023-06-09 07:05:00|12576.9|12565.9|12575.9|12564.9|12579.9|12568.9|12572.9|12560.9|3819
1686294600000|2023-06-09 07:10:00|12576.9|12565.9|12585.9|12573.9|12589.9|12578.9|12576.9|12565.9|1964
1686294900000|2023-06-09 07:15:00|12584.9|12574.9|12579.9|12568.9|12584.9|12574.9|12574.9|12563.9|1939
1686295200000|2023-06-09 07:20:00|12578.9|12567.9|12577.9|12566.9|12581.9|12570.9|12576.9|12565.9|1054
1686295500000|2023-06-09 07:25:00|12578.9|12567.9|12578.9|12567.9|12579.9|12567.9|12574.9|12563.9|512
1686295800000|2023-06-09 07:30:00|12579.9|12568.9|12576.9|12565.9|12582.9|12571.9|12573.9|12562.9|651
1686296100000|2023-06-09 07:35:00|12577.9|12564.9|12579.9|12568.9|12580.9|12569.9|12575.9|12564.9|151
1686296400000|2023-06-09 07:40:00|12580.9|12569.9|12578.9|12567.9|12581.9|12569.9|12577.9|12566.9|323
1686296700000|2023-06-09 07:45:00|12577.9|12566.9|12577.9|12566.9|12579.9|12568.9|12574.9|12563.9|438
1686297000000|2023-06-09 07:50:00|12576.9|12564.9|12580.9|12569.9|12581.9|12570.9|12574.9|12563.9|508
1686297300000|2023-06-09 07:55:00|12579.9|12568.9|12584.9|12572.9|12588.9|12577.9|12578.9|12567.9|1450
1686297600000|2023-06-09 08:00:00|12583.9|12571.9|12577.9|12566.9|12585.9|12573.9|12575.9|12564.9|1531
1686297900000|2023-06-09 08:05:00|12578.9|12565.9|12574.9|12563.9|12578.9|12566.9|12570.9|12559.9|271
1686298200000|2023-06-09 08:10:00|12575.9|12564.9|12582.9|12570.9|12582.9|12571.9|12575.9|12564.9|584
1686298500000|2023-06-09 08:15:00|12581.9|12569.9|12573.9|12562.9|12581.9|12569.9|12572.9|12561.9|392
1686298800000|2023-06-09 08:20:00|12572.9|12561.9|12568.9|12557.9|12572.9|12562.9|12568.9|12557.9|466
1686299100000|2023-06-09 08:25:00|12569.9|12558.9|12569.9|12557.9|12569.9|12558.9|12567.9|12556.9|618
1686299400000|2023-06-09 08:30:00|12576.9|12552.9|12574.1|12550.1|12578.4|12554.4|12572.6|12548.6|11
1686299700000|2023-06-09 08:35:00|12574.3|12550.3|12574.5|12550.5|12576|12552|12573.5|12549.5|95
1686300000000|2023-06-09 08:40:00|12574.1|12550.1|12575.8|12551.8|12576.9|12552.9|12573.9|12549.9|0
1686300300000|2023-06-09 08:45:00|12575.6|12551.6|12577.3|12553.3|12577.3|12553.3|12574.5|12550.5|0
1686300600000|2023-06-09 08:50:00|12577.5|12553.5|12579.4|12555.4|12580.7|12556.7|12576.7|12552.7|0
1686300900000|2023-06-09 08:55:00|12579.6|12555.6|12581.8|12557.8|12582.2|12558.2|12579.4|12555.4|0
1686301200000|2023-06-09 09:00:00|12568.9|12558.9|12572.9|12561.9|12577.9|12564.9|12566.9|12555.9|375
1686301500000|2023-06-09 09:05:00|12573.9|12562.9|12573.9|12562.9|12578.9|12567.9|12573.9|12561.9|115
1686301800000|2023-06-09 09:10:00|12572.9|12561.9|12573.9|12562.9|12574.9|12562.9|12572.9|12561.9|13
1686302100000|2023-06-09 09:15:00|12572.9|12561.9|12575.9|12563.9|12577.9|12565.9|12572.9|12560.9|352
1686302400000|2023-06-09 09:20:00|12574.9|12562.9|12569.9|12557.9|12574.9|12563.9|12569.9|12557.9|169
1686302700000|2023-06-09 09:25:00|12570.9|12558.9|12571.9|12560.9|12572.9|12560.9|12568.9|12556.9|264
1686303000000|2023-06-09 09:30:00|12572.9|12559.9|12570.9|12559.9|12573.9|12561.9|12570.9|12559.9|141
1686303300000|2023-06-09 09:35:00|12569.9|12558.9|12567.9|12556.9|12570.9|12558.9|12566.9|12555.9|151
1686303600000|2023-06-09 09:40:00|12568.9|12555.9|12572.9|12561.9|12572.9|12561.9|12567.9|12555.9|536
1686303900000|2023-06-09 09:45:00|12573.9|12562.9|12562.9|12551.9|12573.9|12562.9|12562.9|12551.9|318
1686304200000|2023-06-09 09:50:00|12563.9|12550.9|12560.9|12549.9|12563.9|12552.9|12559.9|12548.9|193
1686304500000|2023-06-09 09:55:00|12559.9|12548.9|12558.9|12547.9|12559.9|12548.9|12556.9|12544.9|358
1686304800000|2023-06-09 10:00:00|12557.9|12546.9|12555.9|12544.9|12558.9|12546.9|12555.9|12543.9|232
1686305100000|2023-06-09 10:05:00|12554.9|12543.9|12555.9|12544.9|12557.9|12546.9|12554.9|12543.9|209
1686305400000|2023-06-09 10:10:00|12554.9|12542.9|12552.9|12541.9|12555.9|12543.9|12550.9|12539.9|329
1686305700000|2023-06-09 10:15:00|12551.9|12540.9|12550.9|12539.9|12551.9|12540.9|12549.9|12538.9|272
1686306000000|2023-06-09 10:20:00|12551.9|12540.9|12546.9|12535.9|12552.9|12540.9|12545.9|12534.9|565
1686306300000|2023-06-09 10:25:00|12547.9|12536.9|12546.9|12534.9|12547.9|12536.9|12545.9|12534.9|202
1686306600000|2023-06-09 10:30:00|12545.9|12533.9|12541.9|12529.9|12545.9|12533.9|12540.9|12528.9|787
1686306900000|2023-06-09 10:35:00|12540.9|12528.9|12540.9|12529.9|12541.9|12530.9|12539.9|12528.9|227
1686307200000|2023-06-09 10:40:00|12541.9|12530.9|12543.9|12532.9|12543.9|12532.9|12539.9|12528.9|174
1686307500000|2023-06-09 10:45:00|12542.9|12531.9|12543.9|12532.9|12546.9|12535.9|12540.9|12529.9|141
1686307800000|2023-06-09 10:50:00|12544.9|12531.9|12546.9|12534.9|12547.9|12535.9|12543.9|12531.9|172
1686308100000|2023-06-09 10:55:00|12545.9|12535.9|12546.9|12534.9|12546.9|12535.9|12544.9|12533.9|114
1686308400000|2023-06-09 11:00:00|12545.9|12535.9|12540.9|12529.9|12545.9|12535.9|12539.9|12528.9|479
1686308700000|2023-06-09 11:05:00|12539.9|12528.9|12540.9|12529.9|12541.9|12530.9|12539.9|12527.9|285
1686309000000|2023-06-09 11:10:00|12541.9|12530.9|12545.9|12534.9|12546.9|12535.9|12540.9|12530.9|487
1686309300000|2023-06-09 11:15:00|12544.9|12533.9|12546.9|12534.9|12546.9|12535.9|12544.9|12533.9|81
1686309600000|2023-06-09 11:20:00|12545.9|12535.9|12546.9|12534.9|12546.9|12535.9|12545.9|12533.9|28
1686309900000|2023-06-09 11:25:00|12545.9|12535.9|12551.9|12539.9|12551.9|12540.9|12545.9|12534.9|75
1686310200000|2023-06-09 11:30:00|12550.9|12538.9|12550.9|12539.9|12551.9|12539.9|12549.9|12538.9|54
1686310500000|2023-06-09 11:35:00|12549.9|12538.9|12551.9|12540.9|12552.9|12540.9|12548.9|12537.9|125
1686310800000|2023-06-09 11:40:00|12552.9|12541.9|12555.9|12543.9|12555.9|12543.9|12550.9|12539.9|107
1686311100000|2023-06-09 11:45:00|12554.9|12544.9|12556.9|12545.9|12558.9|12546.9|12553.9|12542.9|276
1686311400000|2023-06-09 11:50:00|12555.9|12544.9|12557.9|12545.9|12557.9|12545.9|12555.9|12544.9|85
1686311700000|2023-06-09 11:55:00|12556.9|12546.9|12556.9|12544.9|12557.9|12546.9|12555.9|12544.9|112
1686312000000|2023-06-09 12:00:00|12555.9|12545.9|12556.9|12545.9|12557.9|12546.9|12555.9|12544.9|13
1686312300000|2023-06-09 12:05:00|12555.9|12544.9|12554.9|12543.9|12556.9|12545.9|12554.9|12542.9|76
1686312600000|2023-06-09 12:10:00|12553.9|12542.9|12552.9|12541.9|12555.9|12543.9|12552.9|12541.9|118
1686312900000|2023-06-09 12:15:00|12553.9|12540.9|12551.9|12540.9|12553.9|12541.9|12550.9|12539.9|135
1686313200000|2023-06-09 12:20:00|12552.9|12541.9|12549.9|12538.9|12552.9|12541.9|12548.9|12537.9|110
1686313500000|2023-06-09 12:25:00|12548.9|12537.9|12543.9|12532.9|12549.9|12538.9|12543.9|12532.9|321
1686313800000|2023-06-09 12:30:00|12544.9|12533.9|12544.9|12533.9|12550.9|12539.9|12543.9|12532.9|431
1686314100000|2023-06-09 12:35:00|12545.9|12534.9|12546.9|12535.9|12547.9|12535.9|12544.9|12533.9|90
1686314400000|2023-06-09 12:40:00|12545.9|12534.9|12546.9|12534.9|12547.9|12536.9|12544.9|12533.9|18
1686314700000|2023-06-09 12:45:00|12545.9|12535.9|12546.9|12535.9|12547.9|12536.9|12545.9|12534.9|36
1686315000000|2023-06-09 12:50:00|12547.9|12534.9|12545.9|12534.9|12547.9|12535.9|12545.9|12534.9|45
1686315300000|2023-06-09 12:55:00|12544.9|12533.9|12545.9|12534.9|12548.9|12537.9|12544.9|12533.9|96
1686315600000|2023-06-09 13:00:00|12546.9|12535.9|12546.9|12535.9|12547.9|12536.9|12545.9|12534.9|90
1686315900000|2023-06-09 13:05:00|12547.9|12536.9|12548.9|12536.9|12548.9|12537.9|12546.9|12534.9|41
1686316200000|2023-06-09 13:10:00|12549.9|12537.9|12553.9|12542.9|12553.9|12542.9|12549.9|12537.9|72
1686316500000|2023-06-09 13:15:00|12554.9|12541.9|12554.9|12543.9|12555.9|12544.9|12551.9|12540.9|130
1686316800000|2023-06-09 13:20:00|12553.9|12542.9|12552.9|12541.9|12555.9|12544.9|12552.9|12540.9|87
1686317100000|2023-06-09 13:25:00|12553.9|12540.9|12552.9|12541.9|12553.9|12541.9|12548.9|12537.9|98
1686317400000|2023-06-09 13:30:00|12553.9|12542.9|12567.9|12556.9|12567.9|12556.9|12552.9|12541.9|1048
1686317700000|2023-06-09 13:35:00|12568.9|12557.9|12558.9|12547.9|12568.9|12557.9|12549.9|12538.9|660
1686318000000|2023-06-09 13:40:00|12557.9|12546.9|12558.9|12546.9|12558.9|12547.9|12551.9|12539.9|471
1686318300000|2023-06-09 13:45:00|12557.9|12547.9|12558.9|12547.9|12567.9|12556.9|12557.9|12547.9|664
1686318600000|2023-06-09 13:50:00|12559.9|12548.9|12562.9|12550.9|12564.9|12553.9|12556.9|12545.9|403
1686318900000|2023-06-09 13:55:00|12561.9|12551.9|12565.9|12554.9|12570.9|12559.9|12561.9|12550.9|539
1686319200000|2023-06-09 14:00:00|12566.9|12553.9|12577.9|12566.9|12577.9|12566.9|12563.9|12552.9|675
1686319500000|2023-06-09 14:05:00|12576.9|12565.9|12570.9|12559.9|12577.9|12566.9|12569.9|12558.9|251
1686319800000|2023-06-09 14:10:00|12571.9|12560.9|12577.9|12566.9|12581.9|12570.9|12571.9|12559.9|368
1686320100000|2023-06-09 14:15:00|12578.9|12567.9|12581.9|12570.9|12581.9|12570.9|12576.9|12565.9|204
1686320400000|2023-06-09 14:20:00|12582.9|12569.9|12580.9|12569.9|12582.9|12571.9|12578.9|12567.9|205
1686320700000|2023-06-09 14:25:00|12581.9|12570.9|12579.9|12568.9|12583.9|12572.9|12579.9|12567.9|221
1686321000000|2023-06-09 14:30:00|12578.9|12567.9|12573.9|12562.9|12579.9|12568.9|12572.9|12561.9|306
1686321300000|2023-06-09 14:35:00|12572.9|12561.9|12575.9|12564.9|12576.9|12565.9|12569.9|12558.9|457
1686321600000|2023-06-09 14:40:00|12574.9|12563.9|12568.9|12556.9|12574.9|12563.9|12563.9|12552.9|699
1686321900000|2023-06-09 14:45:00|12567.9|12557.9|12561.9|12550.9|12570.9|12559.9|12561.9|12550.9|395
1686322200000|2023-06-09 14:50:00|12560.9|12549.9|12562.9|12551.9|12563.9|12552.9|12554.9|12543.9|445
1686322500000|2023-06-09 14:55:00|12563.9|12552.9|12562.9|12551.9|12568.9|12557.9|12561.9|12550.9|370
1686322800000|2023-06-09 15:00:00|12561.9|12550.9|12560.9|12549.9|12562.9|12551.9|12558.9|12546.9|187
1686323100000|2023-06-09 15:05:00|12559.9|12548.9|12567.9|12555.9|12568.9|12557.9|12559.9|12547.9|293
1686323400000|2023-06-09 15:10:00|12566.9|12556.9|12566.9|12555.9|12567.9|12556.9|12564.9|12553.9|153
1686323700000|2023-06-09 15:15:00|12567.9|12556.9|12565.9|12554.9|12567.9|12556.9|12561.9|12550.9|159
1686324000000|2023-06-09 15:20:00|12566.9|12555.9|12565.9|12553.9|12568.9|12557.9|12563.9|12552.9|163
1686324300000|2023-06-09 15:25:00|12564.9|12554.9|12563.9|12552.9|12566.9|12555.9|12561.9|12550.9|258
1686324600000|2023-06-09 15:30:00|12564.9|12553.9|12567.9|12555.9|12568.9|12557.9|12563.9|12552.9|254
1686324900000|2023-06-09 15:35:00|12566.9|12556.9|12570.9|12559.9|12571.9|12560.9|12566.9|12555.9|243
1686325200000|2023-06-09 15:40:00|12571.9|12560.9|12574.9|12563.9|12574.9|12563.9|12571.9|12560.9|232
1686325500000|2023-06-09 15:45:00|12573.9|12562.9|12570.9|12559.9|12574.9|12563.9|12569.9|12558.9|223
1686325800000|2023-06-09 15:50:00|12571.9|12560.9|12570.9|12559.9|12571.9|12560.9|12567.9|12556.9|150
1686326100000|2023-06-09 15:55:00|12571.9|12560.9|12567.9|12556.9|12571.9|12560.9|12566.9|12555.9|124
1686326400000|2023-06-09 16:00:00|12568.9|12557.9|12563.9|12552.9|12568.9|12557.9|12561.9|12550.9|167
1686326700000|2023-06-09 16:05:00|12564.9|12553.9|12560.9|12549.9|12565.9|12554.9|12560.9|12549.9|71
1686327000000|2023-06-09 16:10:00|12559.9|12548.9|12560.9|12549.9|12563.9|12552.9|12559.9|12548.9|252
1686327300000|2023-06-09 16:15:00|12561.9|12550.9|12557.9|12546.9|12566.9|12555.9|12557.9|12546.9|731
1686327600000|2023-06-09 16:20:00|12556.9|12544.9|12550.9|12539.9|12557.9|12546.9|12548.9|12536.9|883
1686327900000|2023-06-09 16:25:00|12551.9|12540.9|12551.9|12539.9|12551.9|12540.9|12547.9|12536.9|77
1686328200000|2023-06-09 16:30:00|12550.9|12540.9|12552.9|12541.9|12554.9|12543.9|12550.9|12539.9|60
1686328500000|2023-06-09 16:35:00|12551.9|12540.9|12549.9|12538.9|12552.9|12541.9|12548.9|12537.9|103
1686328800000|2023-06-09 16:40:00|12548.9|12537.9|12550.9|12539.9|12551.9|12540.9|12547.9|12536.9|71
1686329100000|2023-06-09 16:45:00|12549.9|12538.9|12549.9|12538.9|12550.9|12539.9|12547.9|12536.9|63
1686329400000|2023-06-09 16:50:00|12550.9|12539.9|12552.9|12541.9|12552.9|12541.9|12549.9|12538.9|121
1686329700000|2023-06-09 16:55:00|12551.9|12540.9|12553.9|12542.9|12553.9|12542.9|12549.9|12538.9|56
1686330000000|2023-06-09 17:00:00|12552.9|12541.9|12557.9|12546.9|12558.9|12546.9|12552.9|12541.9|100
1686330300000|2023-06-09 17:05:00|12556.9|12545.9|12556.9|12545.9|12559.9|12547.9|12555.9|12544.9|156
1686330600000|2023-06-09 17:10:00|12555.9|12544.9|12555.9|12544.9|12556.9|12545.9|12553.9|12542.9|96
1686330900000|2023-06-09 17:15:00|12556.9|12545.9|12553.9|12542.9|12556.9|12545.9|12553.9|12542.9|28
1686331200000|2023-06-09 17:20:00|12554.9|12543.9|12556.9|12545.9|12556.9|12545.9|12553.9|12542.9|47
1686331500000|2023-06-09 17:25:00|12555.9|12544.9|12556.9|12545.9|12557.9|12546.9|12555.9|12544.9|56
1686331800000|2023-06-09 17:30:00|12555.9|12544.9|12558.9|12547.9|12560.9|12548.9|12555.9|12544.9|101
1686332100000|2023-06-09 17:35:00|12559.9|12548.9|12558.9|12547.9|12559.9|12548.9|12557.9|12545.9|45
1686332400000|2023-06-09 17:40:00|12559.9|12548.9|12557.9|12546.9|12561.9|12550.9|12557.9|12546.9|49
1686332700000|2023-06-09 17:45:00|12558.9|12547.9|12556.9|12545.9|12560.9|12548.9|12556.9|12545.9|151
1686333000000|2023-06-09 17:50:00|12557.9|12544.9|12557.9|12546.9|12557.9|12546.9|12554.9|12543.9|71
1686333300000|2023-06-09 17:55:00|12556.9|12545.9|12559.9|12548.9|12559.9|12548.9|12556.9|12545.9|92
1686333600000|2023-06-09 18:00:00|12560.9|12549.9|12556.9|12545.9|12560.9|12549.9|12556.9|12545.9|53
1686333900000|2023-06-09 18:05:00|12557.9|12546.9|12558.9|12547.9|12558.9|12547.9|12556.9|12545.9|47
1686334200000|2023-06-09 18:10:00|12559.9|12548.9|12557.9|12546.9|12559.9|12548.9|12556.9|12545.9|61
1686334500000|2023-06-09 18:15:00|12556.9|12545.9|12556.9|12545.9|12557.9|12546.9|12555.9|12544.9|38
1686334800000|2023-06-09 18:20:00|12557.9|12546.9|12557.9|12546.9|12558.9|12547.9|12555.9|12544.9|85
1686335100000|2023-06-09 18:25:00|12558.9|12547.9|12553.9|12542.9|12558.9|12547.9|12552.9|12540.9|114
1686335400000|2023-06-09 18:30:00|12552.9|12541.9|12552.9|12541.9|12553.9|12542.9|12551.9|12540.9|85
1686335700000|2023-06-09 18:35:00|12551.9|12540.9|12549.9|12538.9|12552.9|12541.9|12549.9|12538.9|65
1686336000000|2023-06-09 18:40:00|12548.9|12537.9|12549.4|12539.4|12550.9|12539.9|12548.9|12537.9|118
1686336300000|2023-06-09 18:45:00|12548.9|12538.9|12548.4|12538.4|12549.4|12539.4|12547.4|12537.4|89
1686336600000|2023-06-09 18:50:00|12548.9|12538.9|12545.4|12535.4|12549.4|12539.4|12545.4|12535.4|101
1686336900000|2023-06-09 18:55:00|12545.9|12535.9|12549.9|12539.9|12550.4|12540.4|12545.4|12535.4|69
1686337200000|2023-06-09 19:00:00|12550.4|12540.4|12551.9|12541.9|12552.4|12542.4|12549.4|12539.4|50
1686337500000|2023-06-09 19:05:00|12552.4|12542.4|12552.4|12542.4|12553.4|12543.4|12549.4|12539.4|67
1686337800000|2023-06-09 19:10:00|12552.9|12542.9|12554.4|12544.4|12554.4|12544.4|12552.4|12542.4|30
1686338100000|2023-06-09 19:15:00|12555.4|12545.4|12554.9|12544.9|12555.4|12545.4|12553.4|12543.4|55
1686338400000|2023-06-09 19:20:00|12555.4|12545.4|12554.4|12544.4|12555.4|12545.4|12554.4|12544.4|14
1686338700000|2023-06-09 19:25:00|12553.9|12543.9|12555.4|12545.4|12556.4|12546.4|12553.4|12543.4|36
1686339000000|2023-06-09 19:30:00|12554.4|12544.4|12556.9|12546.9|12557.4|12547.4|12553.4|12543.4|33
1686339300000|2023-06-09 19:35:00|12556.4|12546.4|12555.4|12545.4|12556.9|12546.9|12553.4|12543.4|109
1686339600000|2023-06-09 19:40:00|12556.4|12546.4|12557.4|12547.4|12557.4|12547.4|12556.4|12546.4|56
1686339900000|2023-06-09 19:45:00|12556.9|12546.9|12556.4|12546.4|12557.4|12547.4|12554.9|12544.9|39
1686340200000|2023-06-09 19:50:00|12555.4|12545.4|12557.4|12547.4|12557.9|12547.9|12554.4|12544.4|54
1686340500000|2023-06-09 19:55:00|12557.9|12547.9|12554.9|12544.9|12557.9|12547.9|12554.9|12544.9|36
1686340800000|2023-06-09 20:00:00|12555.4|12545.4|12553.9|12543.9|12555.4|12545.4|12553.9|12543.9|11
1686341100000|2023-06-09 20:05:00|12553.4|12543.4|12551.9|12541.9|12553.4|12543.4|12551.9|12541.9|112
1686341400000|2023-06-09 20:10:00|12551.4|12541.4|12552.9|12542.9|12552.9|12542.9|12550.9|12540.9|22
1686341700000|2023-06-09 20:15:00|||||||||1
1686342600000|2023-06-09 20:30:00|||||||||3
1686342900000|2023-06-09 20:35:00|12552.4|12542.4|12551.4|12541.4|12552.4|12542.4|12551.4|12541.4|8
1686343200000|2023-06-09 20:40:00|12551.9|12541.9|12551.9|12541.9|12551.9|12541.9|12551.9|12541.9|15
1686343500000|2023-06-09 20:45:00|12551.4|12541.4|12550.9|12540.9|12551.9|12541.9|12550.9|12540.9|23
1686343800000|2023-06-09 20:50:00|12550.4|12540.4|12550.9|12540.9|12551.9|12541.9|12550.4|12540.4|19
1686344100000|2023-06-09 20:55:00|12548.9|12538.9|12544.9|12534.9|12548.9|12538.9|12523.9|12513.9|982
1686520800000|2023-06-11 22:00:00|12553.9|12529.9|12554.9|12530.9|12555.6|12531.6|12553.9|12529.9|0
1686521100000|2023-06-11 22:05:00|12554.5|12530.5|12555.8|12531.8|12556.3|12532.3|12553.9|12529.9|0
1686521400000|2023-06-11 22:10:00|12556|12532|12559|12535|12559.7|12535.7|12555.8|12531.8|0
1686521700000|2023-06-11 22:15:00|12559.2|12535.2|12561.1|12537.1|12561.1|12537.1|12558.2|12534.2|0
1686522000000|2023-06-11 22:20:00|12561.3|12537.3|12563.5|12539.5|12565.6|12541.6|12561.1|12537.1|0
1686522300000|2023-06-11 22:25:00|12563.1|12539.1|12563.3|12539.3|12565.4|12541.4|12563|12539|0
1686522600000|2023-06-11 22:30:00|12563.7|12539.7|12563.9|12539.9|12564.9|12540.9|12563|12539|0
1686522900000|2023-06-11 22:35:00|12564.4|12540.4|12563.9|12539.9|12564.9|12540.9|12563.2|12539.2|0
1686523200000|2023-06-11 22:40:00|12563.5|12539.5|12564.3|12540.3|12564.9|12540.9|12561.3|12537.3|0
1686523500000|2023-06-11 22:45:00|12564.5|12540.5|12564.3|12540.3|12564.8|12540.8|12563.8|12539.8|0
1686523800000|2023-06-11 22:50:00|12564.1|12540.1|12562.9|12538.9|12564.3|12540.3|12562.6|12538.6|0
1686524100000|2023-06-11 22:55:00|12563.3|12539.3|12562.9|12538.9|12564.8|12540.8|12562.4|12538.4|0
1686524400000|2023-06-11 23:00:00|12563.3|12539.3|12566.7|12542.7|12566.9|12542.9|12563.3|12539.3|0
1686524700000|2023-06-11 23:05:00|12566.5|12542.5|12567.7|12543.7|12568.2|12544.2|12566.2|12542.2|0
1686525000000|2023-06-11 23:10:00|12567.4|12543.4|12567.2|12543.2|12568.4|12544.4|12566.2|12542.2|0
1686525300000|2023-06-11 23:15:00|12567|12543|12564.3|12540.3|12567.2|12543.2|12564.3|12540.3|0
1686525600000|2023-06-11 23:20:00|12564.5|12540.5|12564.8|12540.8|12564.8|12540.8|12563.1|12539.1|0
1686525900000|2023-06-11 23:25:00|12564.6|12540.6|12562.9|12538.9|12564.8|12540.8|12562.4|12538.4|0
1686526200000|2023-06-11 23:30:00|12562.7|12538.7|12563.8|12539.8|12563.8|12539.8|12561|12537|0
1686526500000|2023-06-11 23:35:00|12564.3|12540.3|12562.9|12538.9|12565.3|12541.3|12562.9|12538.9|0
1686526800000|2023-06-11 23:40:00|12563.1|12539.1|12562.4|12538.4|12563.4|12539.4|12561.9|12537.9|0
1686527100000|2023-06-11 23:45:00|12562|12538|12559.5|12535.5|12562.4|12538.4|12559.3|12535.3|0
1686527400000|2023-06-11 23:50:00|12559.8|12535.8|12559.5|12535.5|12560.5|12536.5|12559.1|12535.1|0
1686527700000|2023-06-11 23:55:00|12560|12536|12562.9|12538.9|12563.4|12539.4|12559.5|12535.5|0
1686528000000|2023-06-12 00:00:00|12563.1|12539.1|12561.9|12537.9|12563.8|12539.8|12561.5|12537.5|0
1686528300000|2023-06-12 00:05:00|12561.7|12537.7|12561.9|12537.9|12562.9|12538.9|12560|12536|0
1686528600000|2023-06-12 00:10:00|12561.7|12537.7|12562.8|12538.8|12564.5|12540.5|12560.5|12536.5|0
1686528900000|2023-06-12 00:15:00|12562.9|12538.9|12563.9|12539.9|12566.3|12542.3|12561.4|12537.4|0
1686529200000|2023-06-12 00:20:00|12563.8|12539.8|12568.9|12544.9|12569.8|12545.8|12562.9|12538.9|0
1686529500000|2023-06-12 00:25:00|12569.1|12545.1|12571.1|12547.1|12571.1|12547.1|12568.9|12544.9|0
1686529800000|2023-06-12 00:30:00|12571.5|12547.5|12572.3|12548.3|12572.5|12548.5|12570.4|12546.4|0
1686530100000|2023-06-12 00:35:00|12573|12549|12571.7|12547.7|12574.1|12550.1|12571.5|12547.5|0
1686530400000|2023-06-12 00:40:00|12571.3|12547.3|12573.6|12549.6|12573.8|12549.8|12571.3|12547.3|0
1686530700000|2023-06-12 00:45:00|12573.4|12549.4|12572.3|12548.3|12573.4|12549.4|12571.5|12547.5|0
1686531000000|2023-06-12 00:50:00|12572.1|12548.1|12566.9|12542.9|12572.3|12548.3|12566.3|12542.3|0
1686531300000|2023-06-12 00:55:00|12567.3|12543.3|12567.3|12543.3|12568.2|12544.2|12567.1|12543.1|0
1686531600000|2023-06-12 01:00:00|12566.9|12542.9|12560.4|12550.4|12566.9|12553.4|12548.9|12538.9|2134
1686531900000|2023-06-12 01:05:00|12560.9|12550.9|12561.4|12551.4|12564.4|12554.4|12558.4|12548.4|1002
1686532200000|2023-06-12 01:10:00|12562.4|12552.4|12556.9|12546.9|12562.9|12552.9|12556.9|12546.9|538
1686532500000|2023-06-12 01:15:00|12557.4|12547.4|12572.4|12562.4|12576.9|12566.9|12545.4|12535.4|2103
1686532800000|2023-06-12 01:20:00|12572.9|12562.9|12561.4|12551.4|12580.9|12570.9|12559.9|12549.9|1755
1686533100000|2023-06-12 01:25:00|12560.4|12550.4|12552.4|12542.4|12563.9|12553.9|12550.4|12540.4|1841
1686533400000|2023-06-12 01:30:00|12557.4|12547.4|12548.4|12538.4|12569.9|12559.9|12523.4|12513.4|15690
1686533700000|2023-06-12 01:35:00|12549.4|12539.4|12540.8|12530.8|12575.9|12565.9|12514.9|12504.9|9321
1686534000000|2023-06-12 01:40:00|12540.3|12530.3|12555.3|12545.3|12566.3|12556.3|12530.8|12520.8|3730
1686534300000|2023-06-12 01:45:00|12554.8|12544.8|12556.8|12546.8|12568.8|12558.8|12548.8|12538.8|4604
1686534600000|2023-06-12 01:50:00|12554.8|12544.8|12539.8|12529.8|12572.8|12562.8|12537.8|12527.8|6593
1686534900000|2023-06-12 01:55:00|12538.8|12528.8|12557.8|12547.8|12559.8|12549.8|12532.8|12522.8|4247
1686535200000|2023-06-12 02:00:00|12556.8|12546.8|12552.8|12542.8|12570.8|12560.8|12545.8|12535.8|5659
1686535500000|2023-06-12 02:05:00|12555.8|12545.8|12545.8|12535.8|12556.8|12546.8|12530.8|12520.8|3039
1686535800000|2023-06-12 02:10:00|12544.8|12534.8|12564.8|12554.8|12567.8|12557.8|12538.8|12528.8|2040
1686536100000|2023-06-12 02:15:00|12565.8|12555.8|12570.8|12560.8|12591.8|12581.8|12565.8|12555.8|3628
1686536400000|2023-06-12 02:20:00|12571.8|12561.8|12574.8|12564.8|12582.8|12572.8|12563.8|12553.8|2978
1686536700000|2023-06-12 02:25:00|12573.8|12563.8|12573.8|12563.8|12574.8|12564.8|12559.8|12549.8|1784
1686537000000|2023-06-12 02:30:00|12572.8|12562.8|12538.8|12528.8|12574.8|12564.8|12538.8|12528.8|2795
1686537300000|2023-06-12 02:35:00|12537.8|12527.8|12531.8|12521.8|12537.8|12527.8|12524.8|12514.8|2440
1686537600000|2023-06-12 02:40:00|12530.8|12520.8|12541.8|12531.8|12547.8|12537.8|12526.8|12516.8|1355
1686537900000|2023-06-12 02:45:00|12540.8|12530.8|12548.8|12538.8|12555.8|12545.8|12534.8|12524.8|1604
1686538200000|2023-06-12 02:50:00|12547.8|12537.8|12541.8|12531.8|12553.8|12543.8|12535.8|12525.8|1577
1686538500000|2023-06-12 02:55:00|12540.8|12530.8|12546.8|12536.8|12549.8|12539.8|12536.8|12526.8|1409
1686538800000|2023-06-12 03:00:00|12545.8|12535.8|12552.8|12542.8|12553.8|12543.8|12536.8|12526.8|1480
1686539100000|2023-06-12 03:05:00|12554.8|12544.8|12543.8|12533.8|12554.8|12544.8|12534.8|12524.8|1333
1686539400000|2023-06-12 03:10:00|12544.8|12534.8|12550.8|12540.8|12552.8|12542.8|12540.8|12530.8|956
1686539700000|2023-06-12 03:15:00|12549.8|12539.8|12550.8|12540.8|12557.8|12547.8|12545.8|12535.8|1182
1686540000000|2023-06-12 03:20:00|12549.8|12539.8|12553.8|12543.8|12560.8|12550.8|12545.8|12535.8|1267
1686540300000|2023-06-12 03:25:00|12554.8|12544.8|12557.8|12547.8|12557.8|12547.8|12550.8|12540.8|916
1686540600000|2023-06-12 03:30:00|12556.8|12546.8|12553.8|12543.8|12557.8|12547.8|12553.8|12543.8|455
1686540900000|2023-06-12 03:35:00|12554.8|12544.8|12551.8|12541.8|12556.8|12546.8|12551.8|12541.8|308
1686541200000|2023-06-12 03:40:00|12552.8|12542.8|12550.8|12540.8|12552.8|12542.8|12550.8|12540.8|195
1686541500000|2023-06-12 03:45:00|12551.8|12541.8|12550.8|12540.8|12552.8|12542.8|12549.8|12539.8|267
1686541800000|2023-06-12 03:50:00|12549.8|12539.8|12547.8|12537.8|12549.8|12539.8|12546.8|12536.8|288
1686542100000|2023-06-12 03:55:00|12548.8|12538.8|12551.8|12541.8|12551.8|12541.8|12547.8|12537.8|147
1686542400000|2023-06-12 04:00:00|12550.8|12540.8|12546.8|12536.8|12550.8|12540.8|12545.8|12535.8|266
1686542700000|2023-06-12 04:05:00|12545.8|12535.8|12545.8|12535.8|12546.8|12536.8|12544.8|12534.8|95
1686543000000|2023-06-12 04:10:00|12544.8|12534.8|12545.8|12535.8|12545.8|12535.8|12543.8|12533.8|155
1686543300000|2023-06-12 04:15:00|12544.8|12534.8|12543.8|12533.8|12544.8|12534.8|12541.8|12531.8|176
1686543600000|2023-06-12 04:20:00|12544.8|12534.8|12544.8|12534.8|12544.8|12534.8|12542.8|12532.8|112
1686543900000|2023-06-12 04:25:00|12543.8|12533.8|12544.8|12534.8|12545.8|12535.8|12542.8|12532.8|171
1686544200000|2023-06-12 04:30:00|12545.8|12535.8|12544.8|12534.8|12546.8|12536.8|12543.8|12533.8|160
1686544500000|2023-06-12 04:35:00|12543.8|12533.8|12541.8|12531.8|12544.8|12534.8|12541.8|12531.8|312
1686544800000|2023-06-12 04:40:00|12542.8|12532.8|12542.8|12532.8|12543.8|12533.8|12541.8|12531.8|252
1686545100000|2023-06-12 04:45:00|12543.8|12533.8|12542.8|12532.8|12545.8|12535.8|12541.8|12531.8|223
1686545400000|2023-06-12 04:50:00|12543.8|12533.8|12546.8|12536.8|12547.8|12537.8|12543.8|12533.8|229
1686545700000|2023-06-12 04:55:00|12545.8|12535.8|12547.8|12537.8|12549.8|12539.8|12545.8|12535.8|283
1686546000000|2023-06-12 05:00:00|12546.8|12536.8|12570.8|12560.8|12570.8|12560.8|12534.8|12524.8|4352
1686546300000|2023-06-12 05:05:00|12571.8|12561.8|12624.8|12614.8|12631.8|12621.8|12569.8|12559.8|7170
1686546600000|2023-06-12 05:10:00|12625.8|12615.8|12632.8|12622.8|12644.8|12634.8|12619.8|12609.8|5506
1686546900000|2023-06-12 05:15:00|12634.8|12624.8|12652.8|12642.8|12656.8|12646.8|12633.8|12623.8|4986
1686547200000|2023-06-12 05:20:00|12654.8|12644.8|12688.8|12678.8|12688.8|12678.8|12645.8|12635.8|5460
1686547500000|2023-06-12 05:25:00|12689.8|12679.8|12661.8|12651.8|12702.8|12692.8|12658.8|12648.8|4297
1686547800000|2023-06-12 05:30:00|12660.8|12650.8|12651.8|12641.8|12662.8|12652.8|12638.8|12628.8|4031
1686548100000|2023-06-12 05:35:00|12650.8|12640.8|12641.8|12631.8|12650.8|12640.8|12631.8|12621.8|2224
1686548400000|2023-06-12 05:40:00|12639.8|12629.8|12645.8|12635.8|12647.8|12637.8|12621.8|12611.8|2458
1686548700000|2023-06-12 05:45:00|12644.8|12634.8|12655.8|12645.8|12656.8|12646.8|12643.8|12633.8|1988
1686549000000|2023-06-12 05:50:00|12654.8|12644.8|12668.8|12658.8|12669.8|12659.8|12650.8|12640.8|2760
1686549300000|2023-06-12 05:55:00|12669.8|12659.8|12659.8|12649.8|12670.8|12660.8|12655.8|12645.8|1358
1686549600000|2023-06-12 06:00:00|12658.8|12648.8|12665.8|12655.8|12672.8|12662.8|12652.8|12642.8|1675
1686549900000|2023-06-12 06:05:00|12664.8|12654.8|12672.8|12662.8|12673.8|12663.8|12661.8|12651.8|1838
1686550200000|2023-06-12 06:10:00|12673.8|12663.8|12669.8|12659.8|12682.8|12672.8|12665.8|12655.8|2175
1686550500000|2023-06-12 06:15:00|12668.8|12658.8|12689.8|12679.8|12690.8|12680.8|12666.8|12656.8|2575
1686550800000|2023-06-12 06:20:00|12690.8|12680.8|12678.8|12668.8|12693.8|12683.8|12678.8|12668.8|2359
1686551100000|2023-06-12 06:25:00|12679.8|12669.8|12675.8|12665.8|12683.8|12673.8|12673.8|12663.8|1718
1686551400000|2023-06-12 06:30:00|12674.8|12664.8|12661.8|12651.8|12675.8|12665.8|12652.8|12642.8|3118
1686551700000|2023-06-12 06:35:00|12662.8|12652.8|12657.8|12647.8|12666.8|12656.8|12654.8|12644.8|1818
1686552000000|2023-06-12 06:40:00|12656.8|12646.8|12649.8|12639.8|12659.8|12649.8|12649.8|12639.8|3276
1686552300000|2023-06-12 06:45:00|12650.8|12640.8|12639.8|12629.8|12652.8|12642.8|12639.8|12629.8|3547
1686552600000|2023-06-12 06:50:00|12637.8|12627.8|12628.8|12618.8|12640.8|12630.8|12624.8|12614.8|5710
1686552900000|2023-06-12 06:55:00|12626.8|12616.8|12632.8|12622.8|12634.8|12624.8|12625.8|12615.8|3069
1686553200000|2023-06-12 07:00:00|12633.8|12621.8|12631.8|12620.8|12636.8|12624.8|12626.8|12615.8|1134
1686553500000|2023-06-12 07:05:00|12632.8|12621.8|12625.8|12613.8|12632.8|12621.8|12622.8|12611.8|967
1686553800000|2023-06-12 07:10:00|12624.8|12614.8|12630.8|12619.8|12632.8|12621.8|12621.8|12610.8|1279
1686554100000|2023-06-12 07:15:00|12631.8|12620.8|12620.8|12609.8|12631.8|12620.8|12619.8|12608.8|997
1686554400000|2023-06-12 07:20:00|12619.8|12608.8|12621.8|12610.8|12623.8|12612.8|12619.8|12608.8|342
1686554700000|2023-06-12 07:25:00|12622.8|12611.8|12621.8|12610.8|12623.8|12612.8|12620.8|12608.8|320
1686555000000|2023-06-12 07:30:00|12620.8|12608.8|12622.8|12611.8|12623.8|12612.8|12619.8|12607.8|426
1686555300000|2023-06-12 07:35:00|12623.8|12612.8|12625.8|12614.8|12627.8|12616.8|12621.8|12609.8|509
1686555600000|2023-06-12 07:40:00|12626.8|12613.8|12624.8|12613.8|12627.8|12616.8|12622.8|12611.8|456
1686555900000|2023-06-12 07:45:00|12625.8|12614.8|12628.8|12617.8|12629.8|12618.8|12625.8|12614.8|652
1686556200000|2023-06-12 07:50:00|12627.8|12616.8|12632.8|12620.8|12635.8|12624.8|12627.8|12616.8|614
1686556500000|2023-06-12 07:55:00|12631.8|12619.8|12635.8|12624.8|12637.8|12625.8|12629.8|12618.8|750
1686556800000|2023-06-12 08:00:00|12618.6|12607.6|12621.6|12610.6|12623.6|12612.6|12616.6|12605.6|933
1686557100000|2023-06-12 08:05:00|12622.6|12611.6|12621.6|12610.6|12623.6|12612.6|12619.6|12607.6|828
1686557400000|2023-06-12 08:10:00|12622.6|12609.6|12626.6|12614.6|12626.6|12615.6|12621.6|12609.6|546
1686557700000|2023-06-12 08:15:00|12625.6|12613.6|12624.6|12613.6|12626.6|12615.6|12623.6|12611.6|348
1686558000000|2023-06-12 08:20:00|12625.6|12614.6|12622.6|12611.6|12626.6|12614.6|12620.6|12609.6|594
1686558300000|2023-06-12 08:25:00|12623.6|12612.6|12626.6|12615.6|12629.6|12617.6|12622.6|12611.6|1285
1686558600000|2023-06-12 08:30:00|12633.4|12609.4|12634.2|12610.2|12637.2|12613.2|12633.4|12609.4|0
1686558900000|2023-06-12 08:35:00|12633.8|12609.8|12631.5|12607.5|12635.3|12611.3|12630.6|12606.6|1156
1686559200000|2023-06-12 08:40:00|12631.3|12607.3|12631.3|12607.3|12633|12609|12631.3|12607.3|0
1686559500000|2023-06-12 08:45:00|12631.5|12607.5|12632.4|12608.4|12633.4|12609.4|12631.3|12607.3|0
1686559800000|2023-06-12 08:50:00|12632|12608|12633.2|12609.2|12633.7|12609.7|12631.1|12607.1|0
1686560100000|2023-06-12 08:55:00|12633|12609|12635.2|12611.2|12636.2|12612.2|12632.8|12608.8|0
1686560400000|2023-06-12 09:00:00|12635.4|12611.4|12640.6|12628.6|12641.6|12630.6|12632.6|12611.4|336
1686560700000|2023-06-12 09:05:00|12641.6|12629.6|12639.6|12628.6|12643.6|12632.6|12638.6|12627.6|155
1686561000000|2023-06-12 09:10:00|12638.6|12627.6|12643.6|12632.6|12645.6|12633.6|12638.6|12627.6|198
1686561300000|2023-06-12 09:15:00|12642.6|12630.6|12636.6|12625.6|12642.6|12631.6|12636.6|12625.6|380
1686561600000|2023-06-12 09:20:00|12637.6|12626.6|12638.6|12627.6|12640.6|12629.6|12636.6|12625.6|249
1686561900000|2023-06-12 09:25:00|12639.6|12628.6|12634.6|12623.6|12639.6|12628.6|12634.6|12623.6|140
1686562200000|2023-06-12 09:30:00|12635.6|12624.6|12639.6|12628.6|12642.6|12631.6|12635.6|12624.6|176
1686562500000|2023-06-12 09:35:00|12640.6|12629.6|12639.6|12628.6|12641.6|12630.6|12638.6|12627.6|94
1686562800000|2023-06-12 09:40:00|12638.6|12627.6|12636.6|12625.6|12639.6|12627.6|12635.6|12624.6|76
1686563100000|2023-06-12 09:45:00|12635.6|12624.6|12635.6|12624.6|12636.6|12625.6|12635.6|12624.6|117
1686563400000|2023-06-12 09:50:00|12634.6|12623.6|12635.6|12624.6|12636.6|12624.6|12633.6|12621.6|117
1686563700000|2023-06-12 09:55:00|12636.6|12625.6|12636.6|12625.6|12637.6|12625.6|12635.6|12623.6|162
1686564000000|2023-06-12 10:00:00|12635.6|12624.6|12635.6|12624.6|12637.6|12626.6|12632.6|12621.6|94
1686564300000|2023-06-12 10:05:00|12634.6|12623.6|12635.6|12624.6|12636.6|12625.6|12634.6|12622.6|85
1686564600000|2023-06-12 10:10:00|12634.6|12623.6|12633.6|12622.6|12634.6|12623.6|12632.6|12621.6|49
1686564900000|2023-06-12 10:15:00|12632.6|12621.6|12630.6|12619.6|12633.6|12622.6|12630.6|12619.6|91
1686565200000|2023-06-12 10:20:00|12629.6|12618.6|12631.6|12620.6|12631.6|12620.6|12627.6|12616.6|161
1686565500000|2023-06-12 10:25:00|12632.6|12619.6|12632.6|12621.6|12632.6|12621.6|12631.6|12619.6|81
1686565800000|2023-06-12 10:30:00|12631.6|12620.6|12635.6|12624.6|12636.6|12624.6|12631.6|12620.6|59
1686566100000|2023-06-12 10:35:00|12634.6|12623.6|12634.6|12623.6|12635.6|12624.6|12633.6|12622.6|185
1686566400000|2023-06-12 10:40:00|12635.6|12624.6|12635.6|12624.6|12636.6|12624.6|12634.6|12622.6|167
1686566700000|2023-06-12 10:45:00|12634.6|12623.6|12633.6|12622.6|12635.6|12624.6|12631.6|12620.6|144
1686567000000|2023-06-12 10:50:00|12632.6|12621.6|12636.6|12625.6|12636.6|12625.6|12632.6|12621.6|129
1686567300000|2023-06-12 10:55:00|12635.6|12624.6|12636.6|12625.6|12636.6|12625.6|12634.6|12623.6|53
1686567600000|2023-06-12 11:00:00|12635.6|12624.6|12636.6|12625.6|12638.6|12627.6|12631.6|12620.6|228
1686567900000|2023-06-12 11:05:00|12635.6|12624.6|12637.6|12626.6|12637.6|12626.6|12635.6|12624.6|41
1686568200000|2023-06-12 11:10:00|12638.6|12627.6|12636.6|12625.6|12638.6|12627.6|12636.6|12625.6|68
1686568500000|2023-06-12 11:15:00|12637.6|12626.6|12636.6|12625.6|12637.6|12626.6|12636.6|12625.6|62
1686568800000|2023-06-12 11:20:00|12637.6|12626.6|12636.6|12624.6|12638.6|12627.6|12635.6|12624.6|86
1686569100000|2023-06-12 11:25:00|12637.6|12625.6|12637.6|12626.6|12638.6|12626.6|12636.6|12624.6|45
1686569400000|2023-06-12 11:30:00|12636.6|12625.6|12638.6|12627.6|12639.6|12628.6|12636.6|12625.6|47
1686569700000|2023-06-12 11:35:00|12639.6|12626.6|12638.6|12627.6|12639.6|12628.6|12638.6|12626.6|39
1686570000000|2023-06-12 11:40:00|12639.6|12628.6|12639.6|12628.6|12640.6|12628.6|12638.6|12627.6|109
1686570300000|2023-06-12 11:45:00|12638.6|12627.6|12639.6|12628.6|12639.6|12628.6|12638.6|12627.6|34
1686570600000|2023-06-12 11:50:00|12638.6|12627.6|12638.6|12627.6|12639.6|12627.6|12637.6|12626.6|32
1686570900000|2023-06-12 11:55:00|12637.6|12626.6|12637.6|12626.6|12638.6|12627.6|12635.6|12623.6|41
1686571200000|2023-06-12 12:00:00|12638.6|12627.6|12638.6|12626.6|12638.6|12627.6|12637.6|12625.6|43
1686571500000|2023-06-12 12:05:00|12637.6|12627.6|12635.6|12623.6|12638.6|12627.6|12633.6|12622.6|24
1686571800000|2023-06-12 12:10:00|12633.6|12622.6|12636.6|12625.6|12636.6|12625.6|12631.6|12620.6|102
1686572100000|2023-06-12 12:15:00|12635.6|12624.6|12633.6|12622.6|12636.6|12625.6|12633.6|12622.6|41
1686572400000|2023-06-12 12:20:00|12632.6|12621.6|12627.6|12615.6|12633.6|12622.6|12625.6|12614.6|186
1686572700000|2023-06-12 12:25:00|12626.6|12616.6|12625.6|12614.6|12626.6|12616.6|12624.6|12613.6|88
1686573000000|2023-06-12 12:30:00|12626.6|12615.6|12628.6|12617.6|12628.6|12617.6|12626.6|12615.6|44
1686573300000|2023-06-12 12:35:00|12629.6|12618.6|12629.6|12618.6|12630.6|12619.6|12628.6|12617.6|22
1686573600000|2023-06-12 12:40:00|12630.6|12617.6|12628.6|12617.6|12630.6|12618.6|12628.6|12617.6|34
1686573900000|2023-06-12 12:45:00|12629.6|12618.6|12630.6|12618.6|12630.6|12619.6|12628.6|12617.6|36
1686574200000|2023-06-12 12:50:00|12631.6|12619.6|12632.6|12620.6|12633.6|12622.6|12630.6|12619.6|48
1686574500000|2023-06-12 12:55:00|12631.6|12621.6|12633.6|12621.6|12633.6|12622.6|12631.6|12620.6|18
1686574800000|2023-06-12 13:00:00|12632.6|12622.6|12630.6|12619.6|12632.6|12622.6|12629.6|12618.6|38
1686575100000|2023-06-12 13:05:00|12629.6|12618.6|12629.6|12617.6|12629.6|12618.6|12628.6|12617.6|59
1686575400000|2023-06-12 13:10:00|12630.6|12618.6|12632.6|12621.6|12632.6|12621.6|12629.6|12617.6|132
1686575700000|2023-06-12 13:15:00|12631.6|12620.6|12627.6|12616.6|12632.6|12621.6|12627.6|12615.6|64
1686576000000|2023-06-12 13:20:00|12626.6|12615.6|12626.6|12615.6|12627.6|12616.6|12625.6|12614.6|77
1686576300000|2023-06-12 13:25:00|12627.6|12614.6|12624.6|12613.6|12627.6|12614.6|12623.6|12612.6|82
1686576600000|2023-06-12 13:30:00|12623.6|12612.6|12627.6|12616.6|12628.6|12617.6|12617.6|12606.6|434
1686576900000|2023-06-12 13:35:00|12628.6|12617.6|12616.6|12605.6|12629.6|12618.6|12613.6|12602.6|293
1686577200000|2023-06-12 13:40:00|12617.6|12604.6|12617.6|12606.6|12619.6|12608.6|12612.6|12601.6|416
1686577500000|2023-06-12 13:45:00|12616.6|12605.6|12620.6|12608.6|12621.6|12610.6|12615.6|12604.6|80
1686577800000|2023-06-12 13:50:00|12619.6|12607.6|12620.6|12609.6|12621.6|12609.6|12615.6|12604.6|113
1686578100000|2023-06-12 13:55:00|12621.6|12610.6|12617.6|12606.6|12622.6|12611.6|12617.6|12606.6|127
1686578400000|2023-06-12 14:00:00|12618.6|12607.6|12619.6|12608.6|12622.6|12611.6|12617.6|12606.6|97
1686578700000|2023-06-12 14:05:00|12620.6|12609.6|12614.6|12603.6|12620.6|12609.6|12610.6|12599.6|398
1686579000000|2023-06-12 14:10:00|12615.6|12604.6|12615.6|12604.6|12616.6|12605.6|12611.6|12600.6|238
1686579300000|2023-06-12 14:15:00|12616.6|12605.6|12616.6|12605.6|12617.6|12606.6|12614.6|12602.6|83
1686579600000|2023-06-12 14:20:00|12617.6|12606.6|12621.6|12610.6|12621.6|12610.6|12616.6|12604.6|159
1686579900000|2023-06-12 14:25:00|12622.6|12609.6|12617.6|12606.6|12622.6|12609.6|12613.6|12602.6|111
1686580200000|2023-06-12 14:30:00|12616.6|12605.6|12621.6|12609.6|12622.6|12611.6|12615.6|12603.6|101
1686580500000|2023-06-12 14:35:00|12620.6|12610.6|12618.6|12606.6|12620.6|12610.6|12611.6|12600.6|195
1686580800000|2023-06-12 14:40:00|12617.6|12605.6|12619.6|12607.6|12619.6|12608.6|12615.6|12604.6|111
1686581100000|2023-06-12 14:45:00|12618.6|12608.6|12619.6|12608.6|12623.6|12611.6|12618.6|12607.6|101
1686581400000|2023-06-12 14:50:00|12621.6|12609.6|12618.6|12607.6|12622.6|12611.6|12617.6|12606.6|147
1686581700000|2023-06-12 14:55:00|12619.6|12608.6|12619.6|12607.6|12623.6|12611.6|12618.6|12607.6|109
1686582000000|2023-06-12 15:00:00|12618.6|12608.6|12613.6|12602.6|12620.6|12609.6|12613.6|12602.6|211
1686582300000|2023-06-12 15:05:00|12614.6|12601.6|12617.6|12606.6|12618.6|12607.6|12614.6|12601.6|99
1686582600000|2023-06-12 15:10:00|12618.6|12607.6|12616.6|12605.6|12619.6|12608.6|12615.6|12604.6|109
1686582900000|2023-06-12 15:15:00|12615.6|12604.6|12615.6|12604.6|12615.6|12604.6|12614.6|12603.6|92
1686583200000|2023-06-12 15:20:00|12614.6|12603.6|12617.6|12606.6|12617.6|12606.6|12614.6|12603.6|74
1686583500000|2023-06-12 15:25:00|12616.6|12605.6|12616.6|12605.6|12619.6|12608.6|12616.6|12605.6|81
1686583800000|2023-06-12 15:30:00|12617.6|12606.6|12616.6|12605.6|12618.6|12607.6|12615.6|12604.6|56
1686584100000|2023-06-12 15:35:00|12617.6|12606.6|12618.6|12607.6|12618.6|12607.6|12616.6|12605.6|120
1686584400000|2023-06-12 15:40:00|12619.6|12608.6|12615.6|12604.6|12619.6|12608.6|12615.6|12604.6|112
1686584700000|2023-06-12 15:45:00|12616.6|12605.6|12607.6|12596.6|12616.6|12605.6|12606.6|12595.6|267
1686585000000|2023-06-12 15:50:00|12606.6|12595.6|12609.6|12598.6|12611.6|12600.6|12605.6|12594.6|165
1686585300000|2023-06-12 15:55:00|12608.6|12597.6|12608.6|12597.6|12610.6|12598.6|12607.6|12596.6|66
1686585600000|2023-06-12 16:00:00|12609.6|12596.6|12606.6|12595.6|12609.6|12597.6|12606.6|12595.6|126
1686585900000|2023-06-12 16:05:00|12605.6|12594.6|12607.6|12595.6|12608.6|12597.6|12605.6|12594.6|243
1686586200000|2023-06-12 16:10:00|12606.6|12596.6|12608.6|12597.6|12609.6|12597.6|12605.6|12594.6|78
1686586500000|2023-06-12 16:15:00|12609.6|12596.6|12610.6|12599.6|12612.6|12601.6|12608.6|12596.6|91
1686586800000|2023-06-12 16:20:00|12609.6|12598.6|12609.6|12598.6|12610.6|12599.6|12608.6|12597.6|41
1686587100000|2023-06-12 16:25:00|12610.6|12599.6|12610.6|12599.6|12611.6|12600.6|12609.6|12598.6|45
1686587400000|2023-06-12 16:30:00|12609.6|12598.6|12609.6|12598.6|12610.6|12599.6|12608.6|12597.6|37
1686587700000|2023-06-12 16:35:00|12610.6|12599.6|12609.6|12598.6|12610.6|12599.6|12608.6|12597.6|112
1686588000000|2023-06-12 16:40:00|12608.6|12597.6|12609.6|12598.6|12609.6|12598.6|12608.6|12597.6|29
1686588300000|2023-06-12 16:45:00|12610.6|12599.6|12609.6|12598.6|12610.6|12599.6|12609.6|12598.6|43
1686588600000|2023-06-12 16:50:00|12608.6|12597.6|12608.6|12597.6|12609.6|12598.6|12608.6|12597.6|66
1686588900000|2023-06-12 16:55:00|12607.6|12596.6|12607.6|12596.6|12608.6|12597.6|12606.6|12595.6|100
1686589200000|2023-06-12 17:00:00|12608.6|12597.6|12609.6|12597.6|12609.6|12598.6|12606.6|12595.6|116
1686589500000|2023-06-12 17:05:00|12608.6|12598.6|12607.6|12596.6|12610.6|12599.6|12607.6|12596.6|42
1686589800000|2023-06-12 17:10:00|12606.6|12595.6|12606.6|12595.6|12607.6|12596.6|12605.6|12594.6|67
1686590100000|2023-06-12 17:15:00|12607.6|12596.6|12605.6|12594.6|12607.6|12596.6|12604.6|12593.6|89
1686590400000|2023-06-12 17:20:00|12606.6|12593.6|12603.6|12592.6|12606.6|12594.6|12603.6|12592.6|87
1686590700000|2023-06-12 17:25:00|12604.6|12593.6|12604.6|12593.6|12604.6|12593.6|12603.6|12591.6|83
1686591000000|2023-06-12 17:30:00|12603.6|12592.6|12606.6|12595.6|12607.6|12596.6|12603.6|12592.6|59
1686591300000|2023-06-12 17:35:00|12607.6|12596.6|12607.6|12595.6|12607.6|12596.6|12605.6|12594.6|20
1686591600000|2023-06-12 17:40:00|12606.6|12594.6|12610.6|12599.6|12610.6|12599.6|12605.6|12594.6|70
1686591900000|2023-06-12 17:45:00|12611.6|12600.6|12615.6|12603.6|12616.6|12605.6|12610.6|12599.6|58
1686592200000|2023-06-12 17:50:00|12616.6|12604.6|12612.6|12601.6|12616.6|12604.6|12612.6|12601.6|42
1686592500000|2023-06-12 17:55:00|12611.6|12600.6|12613.6|12602.6|12613.6|12602.6|12611.6|12600.6|61
1686592800000|2023-06-12 18:00:00|12612.6|12601.6|12611.6|12600.6|12612.6|12602.6|12609.6|12598.6|41
1686593100000|2023-06-12 18:05:00|12612.6|12601.6|12610.6|12599.6|12612.6|12601.6|12610.6|12599.6|26
1686593400000|2023-06-12 18:10:00|12611.6|12600.6|12611.6|12600.6|12613.6|12602.6|12610.6|12599.6|56
1686593700000|2023-06-12 18:15:00|12612.6|12601.6|12610.6|12599.6|12612.6|12601.6|12610.6|12598.6|28
1686594000000|2023-06-12 18:20:00|12611.6|12598.6|12612.6|12601.6|12612.6|12601.6|12610.6|12598.6|30
1686594300000|2023-06-12 18:25:00|12613.6|12600.6|12609.6|12597.6|12613.6|12601.6|12608.6|12597.6|39
1686594600000|2023-06-12 18:30:00|12608.6|12598.6|12607.6|12596.6|12609.6|12598.6|12607.6|12596.6|78
1686594900000|2023-06-12 18:35:00|12606.6|12595.6|12603.6|12592.6|12607.6|12596.6|12602.6|12591.6|269
1686595200000|2023-06-12 18:40:00|12604.6|12593.6|12604.6|12594.6|12605.6|12594.6|12602.6|12591.6|70
1686595500000|2023-06-12 18:45:00|12604.1|12594.1|12607.1|12597.1|12608.1|12598.1|12604.1|12594.1|124
1686595800000|2023-06-12 18:50:00|12606.6|12596.6|12606.1|12596.1|12608.1|12598.1|12605.1|12595.1|71
1686596100000|2023-06-12 18:55:00|12605.6|12595.6|12608.1|12598.1|12608.1|12598.1|12605.1|12595.1|106
1686596400000|2023-06-12 19:00:00|12607.6|12597.6|12608.1|12598.1|12608.1|12598.1|12606.1|12596.1|45
1686596700000|2023-06-12 19:05:00|12607.1|12597.1|12608.1|12598.1|12608.1|12598.1|12606.1|12596.1|75
1686597000000|2023-06-12 19:10:00|12609.1|12599.1|12610.6|12600.6|12612.1|12602.1|12608.6|12598.6|59
1686597300000|2023-06-12 19:15:00|12611.1|12601.1|12609.1|12599.1|12612.1|12602.1|12609.1|12599.1|70
1686597600000|2023-06-12 19:20:00|12608.6|12598.6|12609.1|12599.1|12609.1|12599.1|12608.1|12598.1|41
1686597900000|2023-06-12 19:25:00|12608.6|12598.6|12608.1|12598.1|12609.1|12599.1|12608.1|12598.1|46
1686598200000|2023-06-12 19:30:00|12606.6|12596.6|12606.1|12596.1|12608.1|12598.1|12606.1|12596.1|175
1686598500000|2023-06-12 19:35:00|12606.6|12596.6|12607.1|12597.1|12607.1|12597.1|12606.6|12596.6|71
1686598800000|2023-06-12 19:40:00|12607.6|12597.6|12608.1|12598.1|12608.1|12598.1|12607.6|12597.6|105
1686599100000|2023-06-12 19:45:00|12607.6|12597.6|12610.1|12600.1|12610.1|12600.1|12607.1|12597.1|369
1686599400000|2023-06-12 19:50:00|12611.1|12601.1|12606.1|12596.1|12612.1|12602.1|12606.1|12596.1|228
1686599700000|2023-06-12 19:55:00|12606.6|12596.6|12607.6|12597.6|12607.6|12597.6|12605.6|12595.6|240
1686600000000|2023-06-12 20:00:00|12607.1|12597.1|12607.1|12597.1|12608.1|12598.1|12606.1|12596.1|82
1686600300000|2023-06-12 20:05:00|12606.6|12596.6|12605.1|12595.1|12606.6|12596.6|12605.1|12595.1|11
1686600600000|2023-06-12 20:10:00|12605.6|12595.6|12607.6|12597.6|12608.6|12598.6|12605.6|12595.6|105
1686600900000|2023-06-12 20:15:00|12608.1|12598.1|12608.1|12598.1|12608.6|12598.6|12607.1|12597.1|2
1686601200000|2023-06-12 20:20:00|12608.6|12598.6|12609.1|12599.1|12609.1|12599.1|12608.6|12598.6|0
1686601500000|2023-06-12 20:25:00|12608.6|12598.6|12608.6|12598.6|12608.6|12598.6|12608.6|12598.6|0
1686601800000|2023-06-12 20:30:00|12609.1|12599.1|12609.1|12599.1|12609.1|12599.1|12609.1|12599.1|0
1686602100000|2023-06-12 20:35:00|12609.6|12599.6|12610.1|12600.1|12610.1|12600.1|12609.6|12599.6|5
1686602400000|2023-06-12 20:40:00|12609.6|12599.6|12608.6|12598.6|12609.6|12599.6|12608.6|12598.6|11
1686602700000|2023-06-12 20:45:00|12608.1|12598.1|12608.6|12598.6|12609.1|12599.1|12608.1|12598.1|3
1686603000000|2023-06-12 20:50:00|12609.1|12599.1|12609.6|12599.6|12610.1|12600.1|12609.1|12599.1|18
1686603300000|2023-06-12 20:55:00|12610.1|12600.1|12609.6|12599.6|12610.1|12600.1|12609.1|12599.1|22
1686603600000|2023-06-12 21:00:00|12610.1|12600.1|12611.6|12601.6|12614.1|12604.1|12610.1|12600.1|6
1686603900000|2023-06-12 21:05:00|12611.1|12601.1|12609.1|12599.1|12611.6|12601.6|12609.1|12599.1|7
1686604200000|2023-06-12 21:10:00|||||||||10
1686604500000|2023-06-12 21:15:00|12615.9|12591.9|12615.4|12591.4|12615.9|12591.9|12614.9|12590.9|0
1686604800000|2023-06-12 21:20:00|12615.3|12591.3|12615.6|12591.6|12615.8|12591.8|12615.2|12591.2|0
1686605100000|2023-06-12 21:25:00|12615.5|12591.5|12615.7|12591.7|12615.7|12591.7|12615.5|12591.5|0
1686605400000|2023-06-12 21:30:00|12615.8|12591.8|12615|12591|12615.8|12591.8|12615|12591|0
1686605700000|2023-06-12 21:35:00|12614.9|12590.9|12614.9|12590.9|12615|12591|12614.6|12590.6|0
1686606000000|2023-06-12 21:40:00|12616.8|12592.8|12616.8|12592.8|12616.8|12592.8|12616.5|12592.5|0
1686606300000|2023-06-12 21:45:00|12617|12593|12616.7|12592.7|12617.1|12593.1|12616.5|12592.5|0
1686606600000|2023-06-12 21:50:00|12617.1|12593.1|12617|12593|12617.2|12593.2|12616.6|12592.6|0
1686606900000|2023-06-12 21:55:00|12617.1|12593.1|12617.4|12593.4|12617.4|12593.4|12617.1|12593.1|0
1686607200000|2023-06-12 22:00:00|12617.3|12593.3|12614.5|12590.5|12617.3|12593.3|12613.8|12589.8|0
1686607500000|2023-06-12 22:05:00|12614.7|12590.7|12613.8|12589.8|12614.8|12590.8|12613.8|12589.8|0
1686607800000|2023-06-12 22:10:00|12614.2|12590.2|12615.2|12591.2|12615.2|12591.2|12613.8|12589.8|0
1686608100000|2023-06-12 22:15:00|12615|12591|12615.7|12591.7|12616.2|12592.2|12614.8|12590.8|0
1686608400000|2023-06-12 22:20:00|12615.3|12591.3|12614.3|12590.3|12615.5|12591.5|12613.8|12589.8|0
1686608700000|2023-06-12 22:25:00|12614.7|12590.7|12615.7|12591.7|12616.7|12592.7|12614.3|12590.3|0
1686609000000|2023-06-12 22:30:00|12615.5|12591.5|12614.8|12590.8|12615.7|12591.7|12614.8|12590.8|0
1686609300000|2023-06-12 22:35:00|12615.2|12591.2|12615.7|12591.7|12615.7|12591.7|12614.8|12590.8|0
1686609600000|2023-06-12 22:40:00|12615.3|12591.3|12616.7|12592.7|12616.7|12592.7|12615.2|12591.2|0
1686609900000|2023-06-12 22:45:00|12616.8|12592.8|12619.6|12595.6|12623.2|12599.2|12616.8|12592.8|0
1686610200000|2023-06-12 22:50:00|12619.4|12595.4|12620.1|12596.1|12620.1|12596.1|12619.1|12595.1|0
1686610500000|2023-06-12 22:55:00|12620.3|12596.3|12621.5|12597.5|12622|12598|12619.1|12595.1|0
1686610800000|2023-06-12 23:00:00|12621.7|12597.7|12619.8|12595.8|12622.6|12598.6|12618.8|12594.8|0
1686611100000|2023-06-12 23:05:00|12620.2|12596.2|12618.6|12594.6|12622.6|12598.6|12618.4|12594.4|0
1686611400000|2023-06-12 23:10:00|12618.4|12594.4|12619.8|12595.8|12619.8|12595.8|12617.6|12593.6|0
1686611700000|2023-06-12 23:15:00|12620.2|12596.2|12621.2|12597.2|12621.7|12597.7|12620.2|12596.2|0
1686612000000|2023-06-12 23:20:00|12621|12597|12621.7|12597.7|12621.7|12597.7|12621|12597|0
1686612300000|2023-06-12 23:25:00|12621.5|12597.5|12619.5|12595.5|12621.7|12597.7|12619.3|12595.3|0
1686612600000|2023-06-12 23:30:00|12619.3|12595.3|12617.4|12593.4|12620|12596|12617.4|12593.4|0
1686612900000|2023-06-12 23:35:00|12617.2|12593.2|12616.4|12592.4|12617.4|12593.4|12616|12592|0
1686613200000|2023-06-12 23:40:00|12616.8|12592.8|12615|12591|12617.4|12593.4|12614.5|12590.5|0
1686613500000|2023-06-12 23:45:00|12614.8|12590.8|12613|12589|12615|12591|12612.2|12588.2|0
1686613800000|2023-06-12 23:50:00|12613.2|12589.2|12614.4|12590.4|12614.6|12590.6|12613|12589|0
1686614100000|2023-06-12 23:55:00|12614|12590|12615.3|12591.3|12615.8|12591.8|12613.9|12589.9|0
1686614400000|2023-06-13 00:00:00|12615.8|12591.8|12613.9|12589.9|12616|12592|12613.9|12589.9|0
1686614700000|2023-06-13 00:05:00|12614.3|12590.3|12615.3|12591.3|12616.3|12592.3|12613.9|12589.9|0
1686615000000|2023-06-13 00:10:00|12615.5|12591.5|12616.9|12592.9|12617.9|12593.9|12615.5|12591.5|0
1686615300000|2023-06-13 00:15:00|12617.8|12593.8|12616.7|12592.7|12619.5|12595.5|12616.2|12592.2|0
1686615600000|2023-06-13 00:20:00|12616.9|12592.9|12615.7|12591.7|12617.1|12593.1|12615.2|12591.2|0
1686615900000|2023-06-13 00:25:00|12615.9|12591.9|12615.4|12591.4|12616.3|12592.3|12614.6|12590.6|0
1686616200000|2023-06-13 00:30:00|12615.6|12591.6|12616.3|12592.3|12617.1|12593.1|12614.8|12590.8|0
1686616500000|2023-06-13 00:35:00|12616.5|12592.5|12615.9|12591.9|12616.7|12592.7|12615.2|12591.2|0
1686616800000|2023-06-13 00:40:00|12615.6|12591.6|12615.2|12591.2|12615.9|12591.9|12614.8|12590.8|0
1686617100000|2023-06-13 00:45:00|12614.8|12590.8|12615.2|12591.2|12616.1|12592.1|12614.8|12590.8|0
1686617400000|2023-06-13 00:50:00|12615|12591|12613.5|12589.5|12615.2|12591.2|12613.5|12589.5|0
1686617700000|2023-06-13 00:55:00|12613.7|12589.7|12623.5|12599.5|12623.5|12599.5|12613.1|12589.1|0
1686618000000|2023-06-13 01:00:00|12620.6|12610.6|12601.1|12591.1|12622.1|12612.1|12600.6|12590.6|1529
1686618300000|2023-06-13 01:05:00|12600.6|12590.6|12597.1|12587.1|12600.6|12590.6|12591.6|12581.6|1520
1686618600000|2023-06-13 01:10:00|12596.6|12586.6|12589.6|12579.6|12596.6|12586.6|12584.1|12574.1|977
1686618900000|2023-06-13 01:15:00|12591.6|12581.6|12585.1|12575.1|12598.1|12588.1|12584.1|12574.1|1142
1686619200000|2023-06-13 01:20:00|12585.6|12575.6|12562.1|12552.1|12591.6|12581.6|12526.6|12516.6|6492
1686619500000|2023-06-13 01:25:00|12562.6|12552.6|12572.6|12562.6|12580.1|12570.1|12562.6|12552.6|1841
1686619800000|2023-06-13 01:30:00|12573.1|12563.1|12620.6|12610.6|12635.1|12625.1|12573.1|12563.1|18622
1686620100000|2023-06-13 01:35:00|12621.1|12611.1|12651.1|12641.1|12661.1|12651.1|12603.1|12593.1|6798
1686620400000|2023-06-13 01:40:00|12650.6|12640.6|12647.6|12637.6|12652.1|12642.1|12617.6|12607.6|5658
1686620700000|2023-06-13 01:45:00|12648.6|12638.6|12621.6|12611.6|12651.6|12641.6|12613.6|12603.6|3023
1686621000000|2023-06-13 01:50:00|12620.6|12610.6|12635.6|12625.6|12643.6|12633.6|12617.6|12607.6|2552
1686621300000|2023-06-13 01:55:00|12634.6|12624.6|12620.6|12610.6|12635.6|12625.6|12617.6|12607.6|2400
1686621600000|2023-06-13 02:00:00|12621.6|12611.6|12620.6|12610.6|12644.6|12634.6|12616.6|12606.6|2804
1686621900000|2023-06-13 02:05:00|12619.6|12609.6|12620.6|12610.6|12629.6|12619.6|12613.6|12603.6|1979
1686622200000|2023-06-13 02:10:00|12619.6|12609.6|12609|12599|12619.6|12609.6|12595|12585|2924
1686622500000|2023-06-13 02:15:00|12610|12600|12590|12580|12611|12601|12590|12580|2132
1686622800000|2023-06-13 02:20:00|12589|12579|12583|12573|12592|12582|12567|12557|3366
1686623100000|2023-06-13 02:25:00|12581|12571|12592|12582|12594|12584|12577|12567|2532
1686623400000|2023-06-13 02:30:00|12591|12581|12612|12602|12617|12607|12583|12573|1968
1686623700000|2023-06-13 02:35:00|12611|12601|12621|12611|12645|12635|12610|12600|3655
1686624000000|2023-06-13 02:40:00|12620|12610|12609|12599|12620|12610|12607|12597|958
1686624300000|2023-06-13 02:45:00|12610|12600|12616|12606|12618|12608|12606|12596|1223
1686624600000|2023-06-13 02:50:00|12615|12605|12632|12622|12636|12626|12612|12602|1706
1686624900000|2023-06-13 02:55:00|12633|12623|12616|12606|12636|12626|12615|12605|1294
1686625200000|2023-06-13 03:00:00|12617|12607|12614|12604|12620|12610|12611|12601|1329
1686625500000|2023-06-13 03:05:00|12613|12603|12627|12617|12633|12623|12608|12598|1314
1686625800000|2023-06-13 03:10:00|12626|12616|12619|12609|12628|12618|12608|12598|998
1686626100000|2023-06-13 03:15:00|12620|12610|12631|12621|12634|12624|12620|12610|1024
1686626400000|2023-06-13 03:20:00|12632|12622|12635|12625|12638|12628|12622|12612|810
1686626700000|2023-06-13 03:25:00|12636|12626|12637|12627|12641|12631|12629|12619|823
1686627000000|2023-06-13 03:30:00|12636|12626|12639|12629|12642|12632|12635|12625|484
1686627300000|2023-06-13 03:35:00|12640|12630|12650|12640|12653|12643|12640|12630|1148
1686627600000|2023-06-13 03:40:00|12651|12641|12647|12637|12651|12641|12646|12636|687
1686627900000|2023-06-13 03:45:00|12648|12638|12649|12639|12649|12639|12646|12636|198
1686628200000|2023-06-13 03:50:00|12648|12638|12649|12639|12649|12639|12646|12636|307
1686628500000|2023-06-13 03:55:00|12648|12638|12652|12642|12652|12642|12648|12638|265
1686628800000|2023-06-13 04:00:00|12653|12643|12652|12642|12655|12645|12651|12641|193
1686629100000|2023-06-13 04:05:00|12651|12641|12648|12638|12652|12642|12648|12638|293
1686629400000|2023-06-13 04:10:00|12647|12637|12648|12638|12649|12639|12646|12636|137
1686629700000|2023-06-13 04:15:00|12647|12637|12650|12640|12650|12640|12647|12637|142
1686630000000|2023-06-13 04:20:00|12649|12639|12647|12637|12650|12640|12647|12637|167
1686630300000|2023-06-13 04:25:00|12648|12638|12648|12638|12648|12638|12647|12637|62
1686630600000|2023-06-13 04:30:00|12647|12637|12647|12637|12648|12638|12646|12636|93
1686630900000|2023-06-13 04:35:00|12646|12636|12647|12637|12647|12637|12646|12636|75
1686631200000|2023-06-13 04:40:00|12646|12636|12643|12633|12647|12637|12642|12632|158
1686631500000|2023-06-13 04:45:00|12642|12632|12639|12629|12643|12633|12639|12629|112
1686631800000|2023-06-13 04:50:00|12640|12630|12639|12629|12640|12630|12639|12629|70
1686632100000|2023-06-13 04:55:00|12640|12630|12639|12629|12640|12630|12638|12628|136
1686632400000|2023-06-13 05:00:00|12638|12628|12664|12654|12670|12660|12633|12623|4545
1686632700000|2023-06-13 05:05:00|12665|12655|12648|12638|12675|12665|12646|12636|2075
1686633000000|2023-06-13 05:10:00|12647|12637|12638|12628|12651|12641|12636|12626|1456
1686633300000|2023-06-13 05:15:00|12639|12629|12628|12618|12643|12633|12627|12617|1616
1686633600000|2023-06-13 05:20:00|12627|12617|12620|12610|12628|12618|12612|12602|1924
1686633900000|2023-06-13 05:25:00|12619|12609|12626|12616|12631|12621|12618|12608|1502
1686634200000|2023-06-13 05:30:00|12628|12618|12630|12620|12632|12622|12619|12609|1449
1686634500000|2023-06-13 05:35:00|12629|12619|12633|12623|12635|12625|12624|12614|1386
1686634800000|2023-06-13 05:40:00|12634|12624|12632|12622|12634|12624|12626|12616|1093
1686635100000|2023-06-13 05:45:00|12633|12623|12639|12629|12642|12632|12626|12616|1604
1686635400000|2023-06-13 05:50:00|12640|12630|12628|12618|12640|12630|12628|12618|1185
1686635700000|2023-06-13 05:55:00|12627|12617|12638|12628|12638|12628|12625|12615|1390
1686636000000|2023-06-13 06:00:00|12639|12629|12646|12636|12648|12638|12639|12629|1523
1686636300000|2023-06-13 06:05:00|12645|12635|12659|12649|12660|12650|12642|12632|1426
1686636600000|2023-06-13 06:10:00|12662|12652|12651|12641|12663|12653|12651|12641|1742
1686636900000|2023-06-13 06:15:00|12649|12639|12654|12644|12660|12650|12644|12634|1449
1686637200000|2023-06-13 06:20:00|12655|12645|12669|12659|12682|12672|12650|12640|6276
1686637500000|2023-06-13 06:25:00|12668|12658|12673|12663|12675|12665|12658|12648|2449
1686637800000|2023-06-13 06:30:00|12674|12664|12698|12688|12704|12694|12671|12661|5590
1686638100000|2023-06-13 06:35:00|12699|12689|12704|12694|12708|12698|12692|12682|3753
1686638400000|2023-06-13 06:40:00|12703|12693|12686|12676|12705|12695|12684|12674|2618
1686638700000|2023-06-13 06:45:00|12688|12678|12690|12680|12696|12686|12686|12676|2785
1686639000000|2023-06-13 06:50:00|12691|12681|12688|12678|12692|12682|12683|12673|2359
1686639300000|2023-06-13 06:55:00|12689|12679|12686|12676|12692|12682|12684|12674|2704
1686639600000|2023-06-13 07:00:00|12687|12674|12690|12679|12695|12683|12683|12672|1798
1686639900000|2023-06-13 07:05:00|12691|12680|12694|12683|12696|12685|12689|12678|1288
1686640200000|2023-06-13 07:10:00|12695|12682|12699|12687|12701|12690|12695|12682|1224
1686640500000|2023-06-13 07:15:00|12698|12688|12697|12686|12702|12690|12697|12686|1056
1686640800000|2023-06-13 07:20:00|12696|12685|12701|12689|12702|12691|12695|12684|694
1686641100000|2023-06-13 07:25:00|12702|12690|12704|12692|12705|12694|12701|12690|708
1686641400000|2023-06-13 07:30:00|12703|12693|12710|12699|12710|12699|12703|12692|568
1686641700000|2023-06-13 07:35:00|12711|12700|12711|12700|12715|12704|12710|12699|751
1686642000000|2023-06-13 07:40:00|12712|12701|12711|12700|12713|12702|12705|12694|814
1686642300000|2023-06-13 07:45:00|12712|12701|12710|12698|12712|12701|12707|12695|463
1686642600000|2023-06-13 07:50:00|12709|12699|12705|12693|12711|12699|12703|12692|302
1686642900000|2023-06-13 07:55:00|12706|12694|12702|12691|12707|12695|12702|12691|365
1686643200000|2023-06-13 08:00:00|12681.5|12670.5|12680.5|12669.5|12681.5|12670.5|12671.5|12660.5|920
1686643500000|2023-06-13 08:05:00|12681.5|12670.5|12677.5|12666.5|12683.5|12672.5|12675.5|12664.5|419
1686643800000|2023-06-13 08:10:00|12678.5|12667.5|12678.5|12667.5|12681.5|12670.5|12676.5|12665.5|364
1686644100000|2023-06-13 08:15:00|12677.5|12666.5|12679.5|12668.5|12680.5|12669.5|12675.5|12664.5|184
1686644400000|2023-06-13 08:20:00|12680.5|12669.5|12674.5|12663.5|12681.5|12669.5|12671.5|12660.5|365
1686644700000|2023-06-13 08:25:00|12675.5|12664.5|12681.5|12668.5|12682.5|12671.5|12674.5|12663.5|544
1686645000000|2023-06-13 08:30:00|12687.9|12663.9|12690|12666|12690.7|12666.7|12686.8|12662.8|0
1686645300000|2023-06-13 08:35:00|12689.8|12665.8|12689.2|12665.2|12690|12666|12687.7|12663.7|205
1686645600000|2023-06-13 08:40:00|12689.4|12665.4|12687.6|12663.6|12690.1|12666.1|12686.6|12662.6|0
1686645900000|2023-06-13 08:45:00|12687.3|12663.3|12689.2|12665.2|12689.7|12665.7|12687.1|12663.1|0
1686646200000|2023-06-13 08:50:00|12688.8|12664.8|12687.4|12663.4|12689.4|12665.4|12686.3|12662.3|0
1686646500000|2023-06-13 08:55:00|12687.1|12663.1|12681.1|12657.1|12687.1|12663.1|12680|12656|0
1686646800000|2023-06-13 09:00:00|12684.5|12672.5|12679.5|12667.5|12685.5|12673.5|12674.5|12663.5|432
1686647100000|2023-06-13 09:05:00|12680.5|12668.5|12682.5|12670.5|12685.5|12673.5|12679.5|12667.5|100
1686647400000|2023-06-13 09:10:00|12681.5|12669.5|12680.5|12668.5|12683.5|12671.5|12680.5|12668.5|201
1686647700000|2023-06-13 09:15:00|12681.5|12669.5|12678.5|12666.5|12681.5|12669.5|12677.5|12665.5|154
1686648000000|2023-06-13 09:20:00|12677.5|12665.5|12675.5|12664.5|12677.5|12666.5|12674.5|12662.5|66
1686648300000|2023-06-13 09:25:00|12676.5|12665.5|12675.5|12664.5|12677.5|12666.5|12673.5|12662.5|53
1686648600000|2023-06-13 09:30:00|12676.5|12665.5|12676.5|12665.5|12677.5|12665.5|12675.5|12663.5|89
1686648900000|2023-06-13 09:35:00|12677.5|12666.5|12676.5|12665.5|12680.5|12668.5|12675.5|12664.5|133
1686649200000|2023-06-13 09:40:00|12677.5|12666.5|12671.5|12659.5|12679.5|12667.5|12670.5|12659.5|181
1686649500000|2023-06-13 09:45:00|12670.5|12660.5|12674.5|12663.5|12674.5|12663.5|12670.5|12659.5|57
1686649800000|2023-06-13 09:50:00|12675.5|12664.5|12675.5|12664.5|12676.5|12665.5|12675.5|12663.5|56
1686650100000|2023-06-13 09:55:00|12674.5|12663.5|12674.5|12663.5|12676.5|12664.5|12674.5|12663.5|114
1686650400000|2023-06-13 10:00:00|12672.5|12662.5|12670.5|12659.5|12672.5|12662.5|12670.5|12659.5|57
1686650700000|2023-06-13 10:05:00|12671.5|12660.5|12671.5|12659.5|12672.5|12661.5|12670.5|12659.5|51
1686651000000|2023-06-13 10:10:00|12672.5|12660.5|12669.5|12658.5|12672.5|12660.5|12669.5|12658.5|18
1686651300000|2023-06-13 10:15:00|12670.5|12659.5|12669.5|12658.5|12671.5|12659.5|12669.5|12658.5|21
1686651600000|2023-06-13 10:20:00|12670.5|12657.5|12665.5|12654.5|12670.5|12657.5|12664.5|12652.5|112
1686651900000|2023-06-13 10:25:00|12666.5|12655.5|12671.5|12660.5|12672.5|12660.5|12665.5|12654.5|137
1686652200000|2023-06-13 10:30:00|12672.5|12659.5|12674.5|12663.5|12675.5|12664.5|12671.5|12659.5|296
1686652500000|2023-06-13 10:35:00|12675.5|12665.5|12675.5|12663.5|12676.5|12665.5|12674.5|12663.5|117
1686652800000|2023-06-13 10:40:00|12674.5|12664.5|12671.5|12659.5|12674.5|12664.5|12670.5|12659.5|37
1686653100000|2023-06-13 10:45:00|12670.5|12660.5|12670.5|12658.5|12671.5|12660.5|12669.5|12658.5|20
1686653400000|2023-06-13 10:50:00|12669.5|12657.5|12671.5|12660.5|12672.5|12661.5|12667.5|12656.5|209
1686653700000|2023-06-13 10:55:00|12672.5|12661.5|12669.5|12658.5|12673.5|12662.5|12669.5|12658.5|124
1686654000000|2023-06-13 11:00:00|12671.5|12660.5|12674.5|12663.5|12675.5|12664.5|12671.5|12659.5|155
1686654300000|2023-06-13 11:05:00|12675.5|12664.5|12673.5|12662.5|12676.5|12665.5|12672.5|12661.5|32
1686654600000|2023-06-13 11:10:00|12672.5|12661.5|12674.5|12663.5|12674.5|12663.5|12672.5|12661.5|12
1686654900000|2023-06-13 11:15:00|12675.5|12664.5|12677.5|12666.5|12677.5|12666.5|12674.5|12663.5|28
1686655200000|2023-06-13 11:20:00|12678.5|12667.5|12674.5|12663.5|12678.5|12667.5|12674.5|12663.5|90
1686655500000|2023-06-13 11:25:00|12675.5|12664.5|12674.5|12663.5|12676.5|12665.5|12674.5|12663.5|19
1686655800000|2023-06-13 11:30:00|12675.5|12664.5|12677.5|12665.5|12677.5|12666.5|12675.5|12664.5|40
1686656100000|2023-06-13 11:35:00|12676.5|12666.5|12678.5|12667.5|12679.5|12668.5|12676.5|12666.5|22
1686656400000|2023-06-13 11:40:00|12679.5|12668.5|12677.5|12666.5|12679.5|12668.5|12674.5|12663.5|97
1686656700000|2023-06-13 11:45:00|12678.5|12667.5|12676.5|12665.5|12678.5|12667.5|12675.5|12664.5|54
1686657000000|2023-06-13 11:50:00|12677.5|12666.5|12680.5|12669.5|12680.5|12669.5|12677.5|12666.5|27
1686657300000|2023-06-13 11:55:00|12679.5|12668.5|12683.5|12672.5|12683.5|12672.5|12679.5|12667.5|103
1686657600000|2023-06-13 12:00:00|12684.5|12673.5|12683.5|12671.5|12687.5|12676.5|12682.5|12671.5|225
1686657900000|2023-06-13 12:05:00|12682.5|12672.5|12684.5|12673.5|12684.5|12673.5|12682.5|12671.5|40
1686658200000|2023-06-13 12:10:00|12683.5|12672.5|12683.5|12672.5|12685.5|12674.5|12683.5|12671.5|96
1686658500000|2023-06-13 12:15:00|12684.5|12673.5|12686.5|12675.5|12692.5|12681.5|12683.5|12672.5|1053
1686658800000|2023-06-13 12:20:00|12685.5|12674.5|12690.5|12679.5|12690.5|12679.5|12684.5|12673.5|323
1686659100000|2023-06-13 12:25:00|12691.5|12680.5|12690.5|12678.5|12691.5|12680.5|12686.5|12675.5|221
1686659400000|2023-06-13 12:30:00|12691.5|12679.5|12694.5|12683.5|12707.5|12695.5|12681.5|12669.5|1316
1686659700000|2023-06-13 12:35:00|12695.5|12684.5|12694.5|12683.5|12701.5|12689.5|12692.5|12681.5|368
1686660000000|2023-06-13 12:40:00|12693.5|12682.5|12696.5|12685.5|12696.5|12685.5|12688.5|12677.5|240
1686660300000|2023-06-13 12:45:00|12695.5|12684.5|12705.5|12694.5|12705.5|12694.5|12693.5|12682.5|247
1686660600000|2023-06-13 12:50:00|12704.5|12693.5|12699.5|12688.5|12705.5|12694.5|12696.5|12685.5|593
1686660900000|2023-06-13 12:55:00|12698.5|12687.5|12702.5|12691.5|12702.5|12691.5|12694.5|12683.5|177
1686661200000|2023-06-13 13:00:00|12703.5|12690.5|12704.5|12693.5|12706.5|12695.5|12702.5|12690.5|473
1686661500000|2023-06-13 13:05:00|12703.5|12692.5|12706.5|12695.5|12711.5|12700.5|12703.5|12692.5|708
1686661800000|2023-06-13 13:10:00|12705.5|12694.5|12698.5|12687.5|12707.5|12696.5|12698.5|12687.5|153
1686662100000|2023-06-13 13:15:00|12697.5|12686.5|12698.5|12687.5|12699.5|12688.5|12696.5|12685.5|126
1686662400000|2023-06-13 13:20:00|12697.5|12686.5|12695.5|12684.5|12698.5|12686.5|12691.5|12680.5|60
1686662700000|2023-06-13 13:25:00|12696.5|12685.5|12693.5|12682.5|12698.5|12687.5|12692.5|12681.5|50
1686663000000|2023-06-13 13:30:00|12694.5|12681.5|12694.5|12683.5|12695.5|12684.5|12685.5|12674.5|903
1686663300000|2023-06-13 13:35:00|12695.5|12684.5|12706.5|12694.5|12709.5|12698.5|12694.5|12683.5|1023
1686663600000|2023-06-13 13:40:00|12705.5|12693.5|12708.5|12696.5|12712.5|12700.5|12704.5|12693.5|731
1686663900000|2023-06-13 13:45:00|12707.5|12697.5|12702.5|12691.5|12711.5|12700.5|12698.5|12687.5|400
1686664200000|2023-06-13 13:50:00|12701.5|12690.5|12704.5|12693.5|12706.5|12695.5|12696.5|12684.5|627
1686664500000|2023-06-13 13:55:00|12705.5|12694.5|12695.5|12684.5|12708.5|12697.5|12695.5|12683.5|364
1686664800000|2023-06-13 14:00:00|12696.5|12683.5|12688.5|12676.5|12696.5|12683.5|12686.5|12675.5|603
1686665100000|2023-06-13 14:05:00|12687.5|12675.5|12685.5|12674.5|12688.5|12677.5|12679.5|12668.5|411
1686665400000|2023-06-13 14:10:00|12684.5|12673.5|12680.5|12669.5|12685.5|12674.5|12675.5|12664.5|620
1686665700000|2023-06-13 14:15:00|12681.5|12670.5|12684.5|12673.5|12686.5|12674.5|12678.5|12667.5|307
1686666000000|2023-06-13 14:20:00|12685.5|12674.5|12691.5|12680.5|12692.5|12681.5|12684.5|12672.5|406
1686666300000|2023-06-13 14:25:00|12692.5|12681.5|12700.5|12689.5|12700.5|12689.5|12692.5|12680.5|228
1686666600000|2023-06-13 14:30:00|12699.5|12688.5|12698.5|12687.5|12700.5|12689.5|12694.5|12683.5|213
1686666900000|2023-06-13 14:35:00|12699.5|12688.5|12695.5|12684.5|12699.5|12688.5|12693.5|12682.5|108
1686667200000|2023-06-13 14:40:00|12696.5|12685.5|12695.5|12684.5|12697.5|12685.5|12693.5|12682.5|86
1686667500000|2023-06-13 14:45:00|12696.5|12685.5|12702.5|12691.5|12702.5|12691.5|12694.5|12683.5|215
1686667800000|2023-06-13 14:50:00|12703.5|12692.5|12694.5|12683.5|12705.5|12694.5|12694.5|12683.5|200
1686668100000|2023-06-13 14:55:00|12695.5|12684.5|12692.5|12681.5|12697.5|12686.5|12691.5|12680.5|253
1686668400000|2023-06-13 15:00:00|12691.5|12680.5|12688.5|12677.5|12691.5|12680.5|12686.5|12675.5|185
1686668700000|2023-06-13 15:05:00|12687.5|12676.5|12686.5|12675.5|12689.5|12678.5|12683.5|12672.5|226
1686669000000|2023-06-13 15:10:00|12687.5|12676.5|12693.5|12682.5|12693.5|12682.5|12683.5|12672.5|341
1686669300000|2023-06-13 15:15:00|12694.5|12683.5|12692.5|12681.5|12696.5|12685.5|12692.5|12681.5|179
1686669600000|2023-06-13 15:20:00|12691.5|12680.5|12690.5|12679.5|12695.5|12684.5|12689.5|12677.5|306
1686669900000|2023-06-13 15:25:00|12689.5|12678.5|12696.5|12685.5|12697.5|12686.5|12688.5|12677.5|194
1686670200000|2023-06-13 15:30:00|12695.5|12684.5|12694.5|12683.5|12696.5|12685.5|12690.5|12679.5|339
1686670500000|2023-06-13 15:35:00|12693.5|12682.5|12693.5|12682.5|12694.5|12683.5|12688.5|12677.5|314
1686670800000|2023-06-13 15:40:00|12694.5|12681.5|12692.5|12680.5|12694.5|12683.5|12691.5|12680.5|95
1686671100000|2023-06-13 15:45:00|12691.5|12681.5|12694.5|12683.5|12696.5|12685.5|12691.5|12680.5|48
1686671400000|2023-06-13 15:50:00|12695.5|12684.5|12695.5|12684.5|12697.5|12686.5|12693.5|12682.5|56
1686671700000|2023-06-13 15:55:00|12694.5|12683.5|12687.5|12676.5|12695.5|12684.5|12687.5|12676.5|106
1686672000000|2023-06-13 16:00:00|12688.5|12675.5|12690.5|12679.5|12690.5|12679.5|12683.5|12672.5|257
1686672300000|2023-06-13 16:05:00|12689.5|12678.5|12695.5|12684.5|12695.5|12684.5|12689.5|12678.5|57
1686672600000|2023-06-13 16:10:00|12696.5|12685.5|12694.5|12683.5|12696.5|12685.5|12694.5|12683.5|112
1686672900000|2023-06-13 16:15:00|12695.5|12684.5|12696.5|12685.5|12696.5|12685.5|12694.5|12683.5|33
1686673200000|2023-06-13 16:20:00|12695.5|12684.5|12696.5|12685.5|12698.5|12687.5|12694.5|12683.5|89
1686673500000|2023-06-13 16:25:00|12695.5|12684.5|12697.5|12686.5|12698.5|12687.5|12694.5|12683.5|91
1686673800000|2023-06-13 16:30:00|12696.5|12685.5|12697.5|12686.5|12698.5|12687.5|12695.5|12684.5|35
1686674100000|2023-06-13 16:35:00|12698.5|12687.5|12699.5|12688.5|12701.5|12690.5|12698.5|12687.5|35
1686674400000|2023-06-13 16:40:00|12700.5|12689.5|12700.5|12689.5|12700.5|12689.5|12699.5|12688.5|39
1686674700000|2023-06-13 16:45:00|12699.5|12688.5|12700.5|12689.5|12701.5|12690.5|12697.5|12686.5|77
1686675000000|2023-06-13 16:50:00|12699.5|12688.5|12701.5|12690.5|12703.5|12691.5|12699.5|12688.5|119
1686675300000|2023-06-13 16:55:00|12700.5|12689.5|12702.5|12691.5|12702.5|12691.5|12700.5|12689.5|44
1686675600000|2023-06-13 17:00:00|12701.5|12690.5|12703.5|12692.5|12704.5|12693.5|12701.5|12690.5|90
1686675900000|2023-06-13 17:05:00|12704.5|12691.5|12698.5|12687.5|12704.5|12692.5|12697.5|12686.5|56
1686676200000|2023-06-13 17:10:00|12697.5|12686.5|12698.5|12687.5|12698.5|12687.5|12696.5|12685.5|107
1686676500000|2023-06-13 17:15:00|12699.5|12688.5|12701.5|12690.5|12702.5|12690.5|12699.5|12687.5|58
1686676800000|2023-06-13 17:20:00|12700.5|12689.5|12702.5|12691.5|12702.5|12691.5|12699.5|12687.5|354
1686677100000|2023-06-13 17:25:00|12703.5|12692.5|12704.5|12693.5|12704.5|12693.5|12702.5|12691.5|343
1686677400000|2023-06-13 17:30:00|12703.5|12692.5|12703.5|12691.5|12704.5|12693.5|12703.5|12691.5|962
1686677700000|2023-06-13 17:35:00|12702.5|12690.5|12699.5|12688.5|12702.5|12691.5|12698.5|12687.5|362
1686678000000|2023-06-13 17:40:00|12700.5|12689.5|12702.5|12691.5|12703.5|12692.5|12699.5|12688.5|479
1686678300000|2023-06-13 17:45:00|12703.5|12692.5|12701.5|12690.5|12704.5|12693.5|12700.5|12688.5|569
1686678600000|2023-06-13 17:50:00|12700.5|12689.5|12701.5|12689.5|12702.5|12691.5|12699.5|12688.5|392
1686678900000|2023-06-13 17:55:00|12700.5|12690.5|12703.5|12692.5|12703.5|12692.5|12700.5|12690.5|444
1686679200000|2023-06-13 18:00:00|12704.5|12693.5|12706.5|12695.5|12706.5|12695.5|12703.5|12692.5|373
1686679500000|2023-06-13 18:05:00|12705.5|12694.5|12702.5|12691.5|12706.5|12695.5|12701.5|12690.5|137
1686679800000|2023-06-13 18:10:00|12701.5|12690.5|12697.5|12685.5|12701.5|12691.5|12695.5|12684.5|236
1686680100000|2023-06-13 18:15:00|12696.5|12684.5|12698.5|12687.5|12699.5|12688.5|12695.5|12683.5|66
1686680400000|2023-06-13 18:20:00|12699.5|12688.5|12700.5|12689.5|12701.5|12690.5|12698.5|12687.5|60
1686680700000|2023-06-13 18:25:00|12699.5|12688.5|12695.5|12684.5|12699.5|12688.5|12693.5|12682.5|67
1686681000000|2023-06-13 18:30:00|12694.5|12683.5|12693.5|12682.5|12695.5|12684.5|12692.5|12681.5|105
1686681300000|2023-06-13 18:35:00|12692.5|12681.5|12693.5|12682.5|12693.5|12682.5|12689.5|12678.5|84
1686681600000|2023-06-13 18:40:00|12694.5|12683.5|12692|12682|12694.5|12683.5|12691.5|12680.5|23
1686681900000|2023-06-13 18:45:00|12691.5|12681.5|12692|12682|12694|12684|12690|12680|43
1686682200000|2023-06-13 18:50:00|12691.5|12681.5|12693|12683|12694|12684|12691|12681|35
1686682500000|2023-06-13 18:55:00|12692.5|12682.5|12694|12684|12694.5|12684.5|12692|12682|51
1686682800000|2023-06-13 19:00:00|12693.5|12683.5|12694|12684|12696|12686|12692|12682|20
1686683100000|2023-06-13 19:05:00|12694.5|12684.5|12695|12685|12696|12686|12694|12684|9
1686683400000|2023-06-13 19:10:00|12694.5|12684.5|12696|12686|12697|12687|12694|12684|85
1686683700000|2023-06-13 19:15:00|12696.5|12686.5|12695|12685|12697|12687|12693.5|12683.5|165
1686684000000|2023-06-13 19:20:00|12695.5|12685.5|12700|12690|12700|12690|12695.5|12685.5|138
1686684300000|2023-06-13 19:25:00|12699.5|12689.5|12699|12689|12701|12691|12698.5|12688.5|124
1686684600000|2023-06-13 19:30:00|12699.5|12689.5|12699|12689|12701|12691|12699|12689|31
1686684900000|2023-06-13 19:35:00|12699.5|12689.5|12699|12689|12701|12691|12699|12689|99
1686685200000|2023-06-13 19:40:00|12700|12690|12699|12689|12700|12690|12697|12687|37
1686685500000|2023-06-13 19:45:00|12698|12688|12697.5|12687.5|12700|12690|12697|12687|43
1686685800000|2023-06-13 19:50:00|12698|12688|12697|12687|12699|12689|12696|12686|96
1686686100000|2023-06-13 19:55:00|12697.5|12687.5|12695|12685|12699|12689|12694|12684|394
1686686400000|2023-06-13 20:00:00|12694.5|12684.5|12694|12684|12696|12686|12693|12683|71
1686686700000|2023-06-13 20:05:00|12693.5|12683.5|12694|12684|12695|12685|12693|12683|44
1686687000000|2023-06-13 20:10:00|12693.5|12683.5|12694|12684|12695|12685|12693.5|12683.5|37
1686687300000|2023-06-13 20:15:00|12694.5|12684.5|12694|12684|12694.5|12684.5|12694|12684|14
1686687600000|2023-06-13 20:20:00|12694.5|12684.5|12694|12684|12694.5|12684.5|12693.5|12683.5|14
1686687900000|2023-06-13 20:25:00|12694.5|12684.5|12693.5|12683.5|12694.5|12684.5|12693|12683|14
1686688200000|2023-06-13 20:30:00|12693|12683|12693.5|12683.5|12693.5|12683.5|12693|12683|14
1686688500000|2023-06-13 20:35:00|12693|12683|12693|12683|12693.5|12683.5|12693|12683|14
1686688800000|2023-06-13 20:40:00|12693.5|12683.5|12694.5|12684.5|12694.5|12684.5|12693|12683|14
1686689100000|2023-06-13 20:45:00|12694|12684|12695|12685|12695|12685|12693|12683|11
1686689400000|2023-06-13 20:50:00|12696|12686|12695.5|12685.5|12696|12686|12695.5|12685.5|54
1686689700000|2023-06-13 20:55:00|12695|12685|12695.5|12685.5|12696|12686|12694.5|12684.5|48
1686690000000|2023-06-13 21:00:00|12694.5|12684.5|12695.5|12685.5|12697.5|12687.5|12694.5|12684.5|34
1686690300000|2023-06-13 21:05:00|12696.5|12686.5|12697|12687|12697|12687|12696.5|12686.5|0
1686690600000|2023-06-13 21:10:00|12696|12686|12695|12685|12696|12686|12694.5|12684.5|0
1686690900000|2023-06-13 21:15:00|12700.9|12676.9|12702.1|12678.1|12702.5|12678.5|12700|12676|0
1686691200000|2023-06-13 21:20:00|12702|12678|12701.7|12677.7|12702.8|12678.8|12701.3|12677.3|0
1686691500000|2023-06-13 21:25:00|12702.2|12678.2|12702.4|12678.4|12702.5|12678.5|12702.2|12678.2|0
1686691800000|2023-06-13 21:30:00|12702.6|12678.6|12702.5|12678.5|12702.6|12678.6|12702.3|12678.3|0
1686692100000|2023-06-13 21:35:00|12702.4|12678.4|12702.7|12678.7|12703.1|12679.1|12702.3|12678.3|0
1686692400000|2023-06-13 21:40:00|12702.2|12678.2|12701.5|12677.5|12702.2|12678.2|12701.4|12677.4|0
1686692700000|2023-06-13 21:45:00|12701.4|12677.4|12700.9|12676.9|12701.6|12677.6|12700.9|12676.9|0
1686693000000|2023-06-13 21:50:00|12700.8|12676.8|12700.4|12676.4|12700.9|12676.9|12699.4|12675.4|0
1686693300000|2023-06-13 21:55:00|12700.3|12676.3|12699.5|12675.5|12700.3|12676.3|12699|12675|0
1686693600000|2023-06-13 22:00:00|12697.8|12673.8|12697.3|12673.3|12698.5|12674.5|12696.4|12672.4|0
1686693900000|2023-06-13 22:05:00|12697.5|12673.5|12694.5|12670.5|12698.7|12674.7|12693.5|12669.5|0
1686694200000|2023-06-13 22:10:00|12694.3|12670.3|12696.9|12672.9|12696.9|12672.9|12693.5|12669.5|0
1686694500000|2023-06-13 22:15:00|12697.1|12673.1|12698.3|12674.3|12698.7|12674.7|12696.9|12672.9|0
1686694800000|2023-06-13 22:20:00|12698.6|12674.6|12698.6|12674.6|12699.5|12675.5|12698.6|12674.6|0
1686695100000|2023-06-13 22:25:00|12698.8|12674.8|12699|12675|12699|12675|12697.6|12673.6|0
1686695400000|2023-06-13 22:30:00|12699.4|12675.4|12699|12675|12700.9|12676.9|12699|12675|0
1686695700000|2023-06-13 22:35:00|12699.2|12675.2|12699|12675|12700.4|12676.4|12698.8|12674.8|0
1686696000000|2023-06-13 22:40:00|12699.2|12675.2|12700.4|12676.4|12700.9|12676.9|12699.2|12675.2|0
1686696300000|2023-06-13 22:45:00|12700.7|12676.7|12702.3|12678.3|12702.3|12678.3|12700.4|12676.4|0
1686696600000|2023-06-13 22:50:00|12702|12678|12701.8|12677.8|12702.3|12678.3|12700.8|12676.8|0
1686696900000|2023-06-13 22:55:00|12701.5|12677.5|12701.3|12677.3|12702.3|12678.3|12701.3|12677.3|0
1686697200000|2023-06-13 23:00:00|12701.5|12677.5|12702|12678|12702|12678|12700.5|12676.5|0
1686697500000|2023-06-13 23:05:00|12701.5|12677.5|12700.1|12676.1|12702.4|12678.4|12699.6|12675.6|0
1686697800000|2023-06-13 23:10:00|12699.8|12675.8|12700.3|12676.3|12700.5|12676.5|12699.6|12675.6|0
1686698100000|2023-06-13 23:15:00|12700.1|12676.1|12699.7|12675.7|12700.2|12676.2|12699.1|12675.1|0
1686698400000|2023-06-13 23:20:00|12699.3|12675.3|12699.7|12675.7|12699.7|12675.7|12698.8|12674.8|0
1686698700000|2023-06-13 23:25:00|12699.5|12675.5|12700.7|12676.7|12700.7|12676.7|12699.2|12675.2|0
1686699000000|2023-06-13 23:30:00|12700.9|12676.9|12700.7|12676.7|12701.1|12677.1|12700.2|12676.2|0
1686699300000|2023-06-13 23:35:00|12700.4|12676.4|12699.7|12675.7|12700.7|12676.7|12699.7|12675.7|0
1686699600000|2023-06-13 23:40:00|12699.9|12675.9|12698.3|12674.3|12700.2|12676.2|12697.8|12673.8|0
1686699900000|2023-06-13 23:45:00|12698.5|12674.5|12697.6|12673.6|12698.8|12674.8|12696.9|12672.9|0
1686700200000|2023-06-13 23:50:00|12697.8|12673.8|12698.2|12674.2|12698.7|12674.7|12697.2|12673.2|0
1686700500000|2023-06-13 23:55:00|12697.8|12673.8|12698.2|12674.2|12698.4|12674.4|12697.2|12673.2|0
1686700800000|2023-06-14 00:00:00|12697.8|12673.8|12695.3|12671.3|12697.8|12673.8|12694.9|12670.9|0
1686701100000|2023-06-14 00:05:00|12695.1|12671.1|12693.1|12669.1|12696.8|12672.8|12693.1|12669.1|0
1686701400000|2023-06-14 00:10:00|12693.3|12669.3|12690.3|12666.3|12693.6|12669.6|12689.8|12665.8|0
1686701700000|2023-06-14 00:15:00|12690.1|12666.1|12693.7|12669.7|12694.1|12670.1|12690.1|12666.1|0
1686702000000|2023-06-14 00:20:00|12693.2|12669.2|12693.6|12669.6|12694.7|12670.7|12693|12669|0
1686702300000|2023-06-14 00:25:00|12693.5|12669.5|12692.3|12668.3|12693.7|12669.7|12691|12667|0
1686702600000|2023-06-14 00:30:00|12691.9|12667.9|12690.8|12666.8|12693.3|12669.3|12690.4|12666.4|0
1686702900000|2023-06-14 00:35:00|12691|12667|12692.3|12668.3|12692.5|12668.5|12689.7|12665.7|0
1686703200000|2023-06-14 00:40:00|12692.1|12668.1|12691.5|12667.5|12692.9|12668.9|12691.4|12667.4|0
1686703500000|2023-06-14 00:45:00|12691.4|12667.4|12691.4|12667.4|12692.5|12668.5|12690.2|12666.2|0
1686703800000|2023-06-14 00:50:00|12691.2|12667.2|12690.2|12666.2|12691.4|12667.4|12689.9|12665.9|0
1686704100000|2023-06-14 00:55:00|12689.9|12665.9|12690.6|12666.6|12691.6|12667.6|12689.7|12665.7|0
1686704400000|2023-06-14 01:00:00|12691|12667|12707|12697|12711.5|12701.5|12680.5|12667|2716
1686704700000|2023-06-14 01:05:00|12706|12696|12692|12682|12707|12697|12689|12679|999
1686705000000|2023-06-14 01:10:00|12691.5|12681.5|12703.5|12693.5|12707|12697|12691|12681|971
1686705300000|2023-06-14 01:15:00|12703|12693|12704|12694|12706|12696|12689|12679|1816
1686705600000|2023-06-14 01:20:00|12704.5|12694.5|12725|12715|12725|12715|12702|12692|2100
1686705900000|2023-06-14 01:25:00|12724.5|12714.5|12719|12709|12745|12735|12712.5|12702.5|5492
1686706200000|2023-06-14 01:30:00|12721.5|12711.5|12722|12712|12744.5|12734.5|12705|12695|15943
1686706500000|2023-06-14 01:35:00|12721.5|12711.5|12758|12748|12766|12756|12721|12711|10675
1686706800000|2023-06-14 01:40:00|12755.5|12745.5|12765|12755|12777|12767|12744|12734|6538
1686707100000|2023-06-14 01:45:00|12764.5|12754.5|12805.5|12795.5|12809.5|12799.5|12763.5|12753.5|11659
1686707400000|2023-06-14 01:50:00|12806.5|12796.5|12821.5|12811.5|12830.5|12820.5|12797.5|12787.5|9723
1686707700000|2023-06-14 01:55:00|12823.5|12813.5|12819.5|12809.5|12835.5|12825.5|12806.5|12796.5|7796
1686708000000|2023-06-14 02:00:00|12820.5|12810.5|12819.5|12809.5|12829.5|12819.5|12805.5|12795.5|4876
1686708300000|2023-06-14 02:05:00|12820.5|12810.5|12791.5|12781.5|12821.5|12811.5|12791.5|12781.5|3579
1686708600000|2023-06-14 02:10:00|12792.5|12782.5|12782.5|12772.5|12798.5|12788.5|12774.5|12764.5|3130
1686708900000|2023-06-14 02:15:00|12781.5|12771.5|12774.5|12764.5|12782.5|12772.5|12763.5|12753.5|3266
1686709200000|2023-06-14 02:20:00|12775.5|12765.5|12795.5|12785.5|12799.5|12789.5|12773.5|12763.5|2141
1686709500000|2023-06-14 02:25:00|12796.5|12786.5|12784.5|12774.5|12798.5|12788.5|12780.5|12770.5|2189
1686709800000|2023-06-14 02:30:00|12783.5|12773.5|12783.5|12773.5|12795.5|12785.5|12777.5|12767.5|2418
1686710100000|2023-06-14 02:35:00|12784.5|12774.5|12767.5|12757.5|12785.5|12775.5|12765.5|12755.5|2492
1686710400000|2023-06-14 02:40:00|12768.5|12758.5|12769.5|12759.5|12777.5|12767.5|12759.5|12749.5|2669
1686710700000|2023-06-14 02:45:00|12768.5|12758.5|12775.5|12765.5|12777.5|12767.5|12757.5|12747.5|2521
1686711000000|2023-06-14 02:50:00|12776.5|12766.5|12769.5|12759.5|12779.5|12769.5|12768.5|12758.5|1640
1686711300000|2023-06-14 02:55:00|12770.5|12760.5|12774.5|12764.5|12787.5|12777.5|12770.5|12760.5|1627
1686711600000|2023-06-14 03:00:00|12773.5|12763.5|12768.5|12758.5|12776.5|12766.5|12762.5|12752.5|1520
1686711900000|2023-06-14 03:05:00|12769.5|12759.5|12771.5|12761.5|12780.5|12770.5|12765.5|12755.5|2399
1686712200000|2023-06-14 03:10:00|12770.5|12760.5|12769.5|12759.5|12775.5|12765.5|12762.5|12752.5|1542
1686712500000|2023-06-14 03:15:00|12770.5|12760.5|12776.5|12766.5|12780.5|12770.5|12763.5|12753.5|1144
1686712800000|2023-06-14 03:20:00|12777.5|12767.5|12779.5|12769.5|12785.5|12775.5|12767.5|12757.5|1314
1686713100000|2023-06-14 03:25:00|12780.5|12770.5|12792.5|12782.5|12793.5|12783.5|12779.5|12769.5|1676
1686713400000|2023-06-14 03:30:00|12791.5|12781.5|12800.5|12790.5|12802.5|12792.5|12789.5|12779.5|625
1686713700000|2023-06-14 03:35:00|12799.5|12789.5|12796.5|12786.5|12800.5|12790.5|12790.5|12780.5|529
1686714000000|2023-06-14 03:40:00|12797.5|12787.5|12793.5|12783.5|12797.5|12787.5|12792.5|12782.5|474
1686714300000|2023-06-14 03:45:00|12794.5|12784.5|12798.5|12788.5|12800.5|12790.5|12793.5|12783.5|380
1686714600000|2023-06-14 03:50:00|12799.5|12789.5|12802.5|12792.5|12802.5|12792.5|12798.5|12788.5|483
1686714900000|2023-06-14 03:55:00|12801.5|12791.5|12805.5|12795.5|12805.5|12795.5|12801.5|12791.5|346
1686715200000|2023-06-14 04:00:00|12804.5|12794.5|12804.5|12794.5|12807.5|12797.5|12802.5|12792.5|445
1686715500000|2023-06-14 04:05:00|12805.5|12795.5|12807.5|12797.5|12807.5|12797.5|12803.5|12793.5|221
1686715800000|2023-06-14 04:10:00|12805.5|12795.5|12811.5|12801.5|12811.5|12801.5|12805.5|12795.5|610
1686716100000|2023-06-14 04:15:00|12810.5|12800.5|12815.5|12805.5|12815.5|12805.5|12810.5|12800.5|990
1686716400000|2023-06-14 04:20:00|12814.5|12804.5|12812.5|12802.5|12815.5|12805.5|12811.5|12801.5|457
1686716700000|2023-06-14 04:25:00|12811.5|12801.5|12820.5|12810.5|12820.5|12810.5|12810.5|12800.5|928
1686717000000|2023-06-14 04:30:00|12819.5|12809.5|12816.5|12806.5|12821.5|12811.5|12815.5|12805.5|740
1686717300000|2023-06-14 04:35:00|12817.5|12807.5|12812.5|12802.5|12818.5|12808.5|12812.5|12802.5|334
1686717600000|2023-06-14 04:40:00|12813.5|12803.5|12813.5|12803.5|12817.5|12807.5|12813.5|12803.5|326
1686717900000|2023-06-14 04:45:00|12814.5|12804.5|12820.5|12810.5|12821.5|12811.5|12813.5|12803.5|1315
1686718200000|2023-06-14 04:50:00|12819.5|12809.5|12819.5|12809.5|12820.5|12810.5|12816.5|12806.5|397
1686718500000|2023-06-14 04:55:00|12818.5|12808.5|12814.5|12804.5|12818.5|12808.5|12812.5|12802.5|879
1686718800000|2023-06-14 05:00:00|12813.5|12803.5|12788.5|12778.5|12813.5|12803.5|12784.5|12774.5|6453
1686719100000|2023-06-14 05:05:00|12786.5|12776.5|12779.5|12769.5|12794.5|12784.5|12778.5|12768.5|1996
1686719400000|2023-06-14 05:10:00|12778.5|12768.5|12782.5|12772.5|12786.5|12776.5|12775.5|12765.5|1528
1686719700000|2023-06-14 05:15:00|12781.5|12771.5|12785.5|12775.5|12789.5|12779.5|12777.5|12767.5|1328
1686720000000|2023-06-14 05:20:00|12784.5|12774.5|12782.5|12772.5|12792.5|12782.5|12779.5|12769.5|1618
1686720300000|2023-06-14 05:25:00|12781.5|12771.5|12750.5|12740.5|12787.5|12777.5|12744.5|12734.5|4339
1686720600000|2023-06-14 05:30:00|12749.5|12739.5|12744.5|12734.5|12750.5|12740.5|12727.5|12717.5|5135
1686720900000|2023-06-14 05:35:00|12745.5|12735.5|12735.5|12725.5|12754.5|12744.5|12735.5|12725.5|2194
1686721200000|2023-06-14 05:40:00|12734.5|12724.5|12739.5|12729.5|12749.5|12739.5|12732.5|12722.5|1585
1686721500000|2023-06-14 05:45:00|12738.5|12728.5|12746.5|12736.5|12747.5|12737.5|12738.5|12728.5|1291
1686721800000|2023-06-14 05:50:00|12744.5|12734.5|12728.5|12718.5|12746.5|12736.5|12728.5|12718.5|2374
1686722100000|2023-06-14 05:55:00|12726.5|12716.5|12697.5|12687.5|12726.5|12716.5|12695.5|12685.5|5218
1686722400000|2023-06-14 06:00:00|12695.5|12685.5|12711.5|12701.5|12713.5|12703.5|12691.5|12681.5|3578
1686722700000|2023-06-14 06:05:00|12710.5|12700.5|12701.5|12691.5|12712.5|12702.5|12698.5|12688.5|2031
1686723000000|2023-06-14 06:10:00|12703.5|12693.5|12721.5|12711.5|12723.5|12713.5|12697.5|12687.5|2197
1686723300000|2023-06-14 06:15:00|12720.5|12710.5|12738.5|12728.5|12738.5|12728.5|12717.5|12707.5|3210
1686723600000|2023-06-14 06:20:00|12739.5|12729.5|12731.5|12721.5|12742.5|12732.5|12721.5|12711.5|2294
1686723900000|2023-06-14 06:25:00|12730.5|12720.5|12721.5|12711.5|12732.5|12722.5|12714.5|12704.5|1495
1686724200000|2023-06-14 06:30:00|12720.5|12710.5|12718.5|12708.5|12723.5|12713.5|12711.5|12701.5|1655
1686724500000|2023-06-14 06:35:00|12717.5|12707.5|12709.5|12699.5|12721.5|12711.5|12700.5|12690.5|1945
1686724800000|2023-06-14 06:40:00|12708.5|12698.5|12714.5|12704.5|12715.5|12705.5|12701.5|12691.5|2186
1686725100000|2023-06-14 06:45:00|12713.5|12703.5|12703.5|12693.5|12716.5|12706.5|12698.5|12688.5|2371
1686725400000|2023-06-14 06:50:00|12702.5|12692.5|12701.5|12691.5|12709.5|12699.5|12696.5|12686.5|2277
1686725700000|2023-06-14 06:55:00|12702.5|12692.5|12707.5|12697.5|12709.5|12699.5|12698.5|12688.5|5511
1686726000000|2023-06-14 07:00:00|12708.5|12696.5|12706.5|12695.5|12712.5|12701.5|12699.5|12687.5|2272
1686726300000|2023-06-14 07:05:00|12707.5|12696.5|12704.5|12693.5|12707.5|12696.5|12697.5|12686.5|1205
1686726600000|2023-06-14 07:10:00|12703.5|12692.5|12699.5|12688.5|12704.5|12692.5|12695.5|12684.5|1654
1686726900000|2023-06-14 07:15:00|12700.5|12689.5|12715.5|12703.5|12716.5|12704.5|12700.5|12689.5|1416
1686727200000|2023-06-14 07:20:00|12716.5|12704.5|12714.5|12703.5|12716.5|12705.5|12710.5|12699.5|401
1686727500000|2023-06-14 07:25:00|12715.5|12702.5|12706.5|12695.5|12715.5|12703.5|12705.5|12694.5|538
1686727800000|2023-06-14 07:30:00|12705.5|12694.5|12708.5|12697.5|12712.5|12700.5|12703.5|12691.5|269
1686728100000|2023-06-14 07:35:00|12709.5|12698.5|12714.5|12703.5|12717.5|12706.5|12709.5|12698.5|252
1686728400000|2023-06-14 07:40:00|12715.5|12704.5|12713.5|12702.5|12717.5|12705.5|12708.5|12697.5|668
1686728700000|2023-06-14 07:45:00|12714.5|12701.5|12717.5|12706.5|12719.5|12707.5|12712.5|12701.5|631
1686729000000|2023-06-14 07:50:00|12718.5|12707.5|12717.5|12706.5|12720.5|12709.5|12716.5|12705.5|198
1686729300000|2023-06-14 07:55:00|12718.5|12707.5|12721.5|12709.5|12721.5|12710.5|12718.5|12707.5|284
1686729600000|2023-06-14 08:00:00|12717.3|12705.3|12713.3|12702.3|12717.3|12705.3|12710.3|12699.3|1006
1686729900000|2023-06-14 08:05:00|12712.3|12700.3|12713.3|12701.3|12717.3|12705.3|12712.3|12700.3|834
1686730200000|2023-06-14 08:10:00|12712.3|12702.3|12718.3|12707.3|12720.3|12709.3|12712.3|12701.3|691
1686730500000|2023-06-14 08:15:00|12719.3|12708.3|12717.3|12706.3|12721.3|12710.3|12717.3|12706.3|385
1686730800000|2023-06-14 08:20:00|12716.3|12705.3|12718.3|12707.3|12719.3|12708.3|12716.3|12705.3|247
1686731100000|2023-06-14 08:25:00|12719.3|12708.3|12721.3|12708.3|12722.3|12711.3|12719.3|12707.3|508
1686731400000|2023-06-14 08:30:00|12726.3|12702.3|12727.1|12703.1|12727.1|12703.1|12724.8|12700.8|0
1686731700000|2023-06-14 08:35:00|12726.7|12702.7|12730.1|12706.1|12732|12708|12726.7|12702.7|2726
1686732000000|2023-06-14 08:40:00|12729.6|12705.6|12726.9|12702.9|12729.6|12705.6|12726.3|12702.3|0
1686732300000|2023-06-14 08:45:00|12726.7|12702.7|12731.7|12707.7|12731.7|12707.7|12726.2|12702.2|0
1686732600000|2023-06-14 08:50:00|12731.9|12707.9|12728.7|12704.7|12732.3|12708.3|12726.6|12702.6|0
1686732900000|2023-06-14 08:55:00|12728.9|12704.9|12729.5|12705.5|12730.4|12706.4|12727.3|12703.3|0
1686733200000|2023-06-14 09:00:00|12726.3|12715.3|12724.3|12713.3|12728.3|12717.3|12723.3|12712.3|210
1686733500000|2023-06-14 09:05:00|12723.3|12712.3|12722.3|12711.3|12725.3|12714.3|12722.3|12711.3|92
1686733800000|2023-06-14 09:10:00|12721.3|12710.3|12720.3|12709.3|12721.3|12711.3|12715.3|12704.3|447
1686734100000|2023-06-14 09:15:00|12719.3|12708.3|12723.3|12712.3|12725.3|12714.3|12719.3|12707.3|94
1686734400000|2023-06-14 09:20:00|12722.3|12711.3|12725.3|12714.3|12726.3|12715.3|12722.3|12710.3|445
1686734700000|2023-06-14 09:25:00|12726.3|12715.3|12727.3|12716.3|12729.3|12717.3|12726.3|12715.3|104
1686735000000|2023-06-14 09:30:00|12728.3|12717.3|12732.3|12720.3|12733.3|12722.3|12727.3|12716.3|198
1686735300000|2023-06-14 09:35:00|12731.3|12721.3|12728.3|12717.3|12732.3|12721.3|12727.3|12716.3|149
1686735600000|2023-06-14 09:40:00|12729.3|12716.3|12728.3|12717.3|12729.3|12718.3|12727.3|12716.3|106
1686735900000|2023-06-14 09:45:00|12729.3|12718.3|12725.3|12713.3|12729.3|12718.3|12724.3|12713.3|112
1686736200000|2023-06-14 09:50:00|12724.3|12714.3|12723.3|12712.3|12725.3|12714.3|12720.3|12709.3|167
1686736500000|2023-06-14 09:55:00|12722.3|12711.3|12725.3|12713.3|12725.3|12714.3|12722.3|12711.3|64
1686736800000|2023-06-14 10:00:00|12724.3|12714.3|12725.3|12713.3|12725.3|12714.3|12723.3|12712.3|22
1686737100000|2023-06-14 10:05:00|12726.3|12714.3|12727.3|12715.3|12727.3|12716.3|12726.3|12714.3|57
1686737400000|2023-06-14 10:10:00|12726.3|12714.3|12726.3|12715.3|12727.3|12715.3|12725.3|12714.3|21
1686737700000|2023-06-14 10:15:00|12725.3|12714.3|12727.3|12716.3|12728.3|12717.3|12725.3|12714.3|63
1686738000000|2023-06-14 10:20:00|12728.3|12715.3|12728.3|12717.3|12729.3|12718.3|12727.3|12715.3|38
1686738300000|2023-06-14 10:25:00|12729.3|12718.3|12725.3|12714.3|12731.3|12719.3|12725.3|12714.3|205
1686738600000|2023-06-14 10:30:00|12726.3|12713.3|12725.3|12714.3|12726.3|12714.3|12724.3|12713.3|96
1686738900000|2023-06-14 10:35:00|12726.3|12715.3|12729.3|12717.3|12729.3|12718.3|12725.3|12714.3|115
1686739200000|2023-06-14 10:40:00|12728.3|12718.3|12729.3|12718.3|12730.3|12719.3|12728.3|12716.3|27
1686739500000|2023-06-14 10:45:00|12728.3|12717.3|12730.3|12719.3|12730.3|12719.3|12728.3|12717.3|17
1686739800000|2023-06-14 10:50:00|12731.3|12720.3|12729.3|12718.3|12731.3|12720.3|12729.3|12718.3|13
1686740100000|2023-06-14 10:55:00|12726.3|12715.3|12728.3|12717.3|12729.3|12718.3|12726.3|12715.3|120
1686740400000|2023-06-14 11:00:00|12729.3|12718.3|12729.3|12718.3|12730.3|12719.3|12729.3|12717.3|42
1686740700000|2023-06-14 11:05:00|12730.3|12717.3|12728.3|12717.3|12730.3|12717.3|12728.3|12717.3|65
1686741000000|2023-06-14 11:10:00|12727.3|12716.3|12723.3|12712.3|12727.3|12716.3|12723.3|12711.3|176
1686741300000|2023-06-14 11:15:00|12722.3|12711.3|12720.3|12709.3|12723.3|12712.3|12720.3|12708.3|88
1686741600000|2023-06-14 11:20:00|12721.3|12708.3|12722.3|12710.3|12722.3|12711.3|12720.3|12708.3|114
1686741900000|2023-06-14 11:25:00|12721.3|12711.3|12720.3|12709.3|12722.3|12711.3|12720.3|12708.3|96
1686742200000|2023-06-14 11:30:00|12719.3|12708.3|12717.3|12705.3|12720.3|12709.3|12714.3|12703.3|438
1686742500000|2023-06-14 11:35:00|12716.3|12704.3|12715.3|12704.3|12716.3|12704.3|12713.3|12702.3|161
1686742800000|2023-06-14 11:40:00|12716.3|12705.3|12715.3|12704.3|12717.3|12706.3|12714.3|12703.3|82
1686743100000|2023-06-14 11:45:00|12716.3|12705.3|12710.3|12699.3|12716.3|12705.3|12709.3|12698.3|387
1686743400000|2023-06-14 11:50:00|12709.3|12698.3|12706.3|12694.3|12710.3|12699.3|12706.3|12694.3|336
1686743700000|2023-06-14 11:55:00|12705.3|12695.3|12699.3|12688.3|12705.3|12695.3|12698.3|12687.3|533
1686744000000|2023-06-14 12:00:00|12698.3|12687.3|12703.3|12691.3|12704.3|12692.3|12698.3|12687.3|284
1686744300000|2023-06-14 12:05:00|12702.3|12690.3|12701.3|12690.3|12702.3|12691.3|12700.3|12689.3|295
1686744600000|2023-06-14 12:10:00|12700.3|12689.3|12701.3|12690.3|12702.3|12691.3|12700.3|12689.3|223
1686744900000|2023-06-14 12:15:00|12702.3|12691.3|12705.3|12694.3|12706.3|12695.3|12702.3|12691.3|180
1686745200000|2023-06-14 12:20:00|12706.3|12695.3|12705.3|12694.3|12709.3|12697.3|12705.3|12694.3|173
1686745500000|2023-06-14 12:25:00|12706.3|12695.3|12704.3|12693.3|12706.3|12695.3|12703.3|12692.3|235
1686745800000|2023-06-14 12:30:00|12708.3|12692.3|12713.3|12702.3|12713.3|12702.3|12707.3|12692.3|280
1686746100000|2023-06-14 12:35:00|12712.3|12701.3|12716.3|12705.3|12718.3|12707.3|12712.3|12701.3|144
1686746400000|2023-06-14 12:40:00|12715.3|12704.3|12716.3|12704.3|12716.3|12704.3|12711.3|12700.3|141
1686746700000|2023-06-14 12:45:00|12717.3|12705.3|12720.3|12709.3|12720.3|12709.3|12716.3|12705.3|403
1686747000000|2023-06-14 12:50:00|12719.3|12708.3|12720.3|12709.3|12722.3|12710.3|12719.3|12708.3|129
1686747300000|2023-06-14 12:55:00|12721.3|12710.3|12722.3|12711.3|12723.3|12712.3|12719.3|12708.3|89
1686747600000|2023-06-14 13:00:00|12723.3|12710.3|12728.3|12717.3|12728.3|12717.3|12722.3|12710.3|429
1686747900000|2023-06-14 13:05:00|12729.3|12718.3|12724.3|12712.3|12729.3|12718.3|12723.3|12712.3|253
1686748200000|2023-06-14 13:10:00|12723.3|12713.3|12730.3|12719.3|12730.3|12719.3|12723.3|12712.3|121
1686748500000|2023-06-14 13:15:00|12729.3|12718.3|12728.3|12717.3|12730.3|12719.3|12727.3|12716.3|145
1686748800000|2023-06-14 13:20:00|12729.3|12718.3|12730.3|12718.3|12730.3|12719.3|12725.3|12714.3|151
1686749100000|2023-06-14 13:25:00|12731.3|12719.3|12733.3|12722.3|12733.3|12722.3|12730.3|12718.3|170
1686749400000|2023-06-14 13:30:00|12732.3|12721.3|12745.3|12734.3|12748.3|12737.3|12731.3|12719.3|1011
1686749700000|2023-06-14 13:35:00|12746.3|12733.3|12747.3|12736.3|12751.3|12740.3|12735.3|12723.3|668
1686750000000|2023-06-14 13:40:00|12748.3|12737.3|12759.3|12748.3|12760.3|12749.3|12748.3|12737.3|880
1686750300000|2023-06-14 13:45:00|12760.3|12749.3|12763.3|12751.3|12769.3|12758.3|12760.3|12749.3|1066
1686750600000|2023-06-14 13:50:00|12762.3|12750.3|12765.3|12753.3|12769.3|12757.3|12759.3|12748.3|831
1686750900000|2023-06-14 13:55:00|12764.3|12752.3|12773.3|12761.3|12773.3|12762.3|12762.3|12751.3|832
1686751200000|2023-06-14 14:00:00|12772.3|12762.3|12772.3|12761.3|12774.3|12763.3|12764.3|12753.3|351
1686751500000|2023-06-14 14:05:00|12773.3|12762.3|12782.3|12771.3|12783.3|12772.3|12772.3|12761.3|834
1686751800000|2023-06-14 14:10:00|12783.3|12772.3|12782.3|12771.3|12783.3|12772.3|12779.3|12768.3|649
1686752100000|2023-06-14 14:15:00|12783.3|12772.3|12782.3|12771.3|12786.3|12775.3|12780.3|12769.3|482
1686752400000|2023-06-14 14:20:00|12781.3|12770.3|12773.3|12762.3|12782.3|12771.3|12768.3|12757.3|600
1686752700000|2023-06-14 14:25:00|12774.3|12763.3|12777.3|12765.3|12777.3|12766.3|12771.3|12759.3|335
1686753000000|2023-06-14 14:30:00|12776.3|12766.3|12776.3|12765.3|12779.3|12768.3|12773.3|12762.3|276
1686753300000|2023-06-14 14:35:00|12777.3|12764.3|12778.3|12767.3|12779.3|12768.3|12773.3|12762.3|257
1686753600000|2023-06-14 14:40:00|12777.3|12766.3|12776.3|12765.3|12780.3|12769.3|12772.3|12761.3|225
1686753900000|2023-06-14 14:45:00|12777.3|12766.3|12776.3|12765.3|12778.3|12767.3|12775.3|12764.3|145
1686754200000|2023-06-14 14:50:00|12777.3|12766.3|12778.3|12767.3|12779.3|12768.3|12776.3|12765.3|161
1686754500000|2023-06-14 14:55:00|12777.3|12766.3|12782.3|12770.3|12783.3|12772.3|12774.3|12763.3|305
1686754800000|2023-06-14 15:00:00|12781.3|12771.3|12784.3|12773.3|12785.3|12774.3|12780.3|12769.3|200
1686755100000|2023-06-14 15:05:00|12783.3|12772.3|12794.3|12783.3|12795.3|12783.3|12782.3|12771.3|1225
1686755400000|2023-06-14 15:10:00|12795.3|12784.3|12783.3|12771.3|12795.3|12784.3|12782.3|12771.3|280
1686755700000|2023-06-14 15:15:00|12784.3|12772.3|12783.3|12772.3|12784.3|12773.3|12782.3|12771.3|75
1686756000000|2023-06-14 15:20:00|12782.3|12771.3|12788.3|12777.3|12788.3|12777.3|12782.3|12771.3|181
1686756300000|2023-06-14 15:25:00|12787.3|12776.3|12788.3|12777.3|12788.3|12777.3|12783.3|12772.3|363
1686756600000|2023-06-14 15:30:00|12789.3|12776.3|12786.3|12775.3|12791.3|12780.3|12785.3|12774.3|323
1686756900000|2023-06-14 15:35:00|12785.3|12774.3|12786.3|12775.3|12786.3|12775.3|12784.3|12773.3|65
1686757200000|2023-06-14 15:40:00|12785.3|12774.3|12787.3|12776.3|12789.3|12778.3|12785.3|12773.3|134
1686757500000|2023-06-14 15:45:00|12788.3|12777.3|12787.3|12776.3|12789.3|12778.3|12787.3|12776.3|68
1686757800000|2023-06-14 15:50:00|12786.3|12775.3|12787.3|12776.3|12787.3|12776.3|12785.3|12774.3|94
1686758100000|2023-06-14 15:55:00|12788.3|12777.3|12789.3|12778.3|12789.3|12778.3|12787.3|12776.3|195
1686758400000|2023-06-14 16:00:00|12788.3|12777.3|12790.3|12778.3|12791.3|12780.3|12788.3|12777.3|184
1686758700000|2023-06-14 16:05:00|12789.3|12779.3|12790.3|12779.3|12790.3|12779.3|12788.3|12777.3|139
1686759000000|2023-06-14 16:10:00|12789.3|12778.3|12793.3|12782.3|12793.3|12782.3|12789.3|12778.3|244
1686759300000|2023-06-14 16:15:00|12792.3|12781.3|12795.3|12783.3|12795.3|12784.3|12792.3|12781.3|215
1686759600000|2023-06-14 16:20:00|12794.3|12784.3|12797.3|12786.3|12797.3|12786.3|12794.3|12783.3|241
1686759900000|2023-06-14 16:25:00|12796.3|12785.3|12792.3|12780.3|12796.3|12785.3|12792.3|12780.3|131
1686760200000|2023-06-14 16:30:00|12791.3|12779.3|12789.3|12778.3|12791.3|12779.3|12787.3|12776.3|179
1686760500000|2023-06-14 16:35:00|12788.3|12777.3|12790.3|12779.3|12790.3|12779.3|12788.3|12776.3|58
1686760800000|2023-06-14 16:40:00|12791.3|12780.3|12792.3|12781.3|12793.3|12782.3|12790.3|12779.3|60
1686761100000|2023-06-14 16:45:00|12791.3|12780.3|12795.3|12783.3|12796.3|12785.3|12791.3|12779.3|55
1686761400000|2023-06-14 16:50:00|12794.3|12782.3|12793.3|12781.3|12795.3|12783.3|12792.3|12781.3|129
1686761700000|2023-06-14 16:55:00|12794.3|12782.3|12797.3|12786.3|12797.3|12786.3|12792.3|12781.3|75
1686762000000|2023-06-14 17:00:00|12796.3|12785.3|12798.3|12787.3|12798.3|12787.3|12795.3|12784.3|127
1686762300000|2023-06-14 17:05:00|12797.3|12786.3|12799.3|12788.3|12800.3|12789.3|12797.3|12786.3|336
1686762600000|2023-06-14 17:10:00|12800.3|12787.3|12798.3|12787.3|12802.3|12790.3|12798.3|12787.3|219
1686762900000|2023-06-14 17:15:00|12797.3|12786.3|12796.3|12785.3|12797.3|12786.3|12793.3|12782.3|328
1686763200000|2023-06-14 17:20:00|12795.3|12784.3|12798.3|12787.3|12799.3|12788.3|12794.3|12783.3|126
1686763500000|2023-06-14 17:25:00|12797.3|12786.3|12798.3|12787.3|12799.3|12787.3|12797.3|12786.3|53
1686763800000|2023-06-14 17:30:00|12799.3|12788.3|12802.3|12791.3|12802.3|12791.3|12795.3|12784.3|105
1686764100000|2023-06-14 17:35:00|12801.3|12790.3|12802.3|12791.3|12802.3|12791.3|12799.3|12788.3|123
1686764400000|2023-06-14 17:40:00|12801.3|12790.3|12804.3|12792.3|12805.3|12794.3|12801.3|12790.3|281
1686764700000|2023-06-14 17:45:00|12803.3|12793.3|12806.3|12794.3|12806.3|12795.3|12803.3|12792.3|213
1686765000000|2023-06-14 17:50:00|12805.3|12795.3|12809.3|12798.3|12809.3|12798.3|12805.3|12793.3|599
1686765300000|2023-06-14 17:55:00|12808.3|12797.3|12804.3|12791.3|12809.3|12798.3|12804.3|12791.3|345
1686765600000|2023-06-14 18:00:00|12802.3|12790.3|12776.3|12765.3|12802.3|12790.3|12774.3|12763.3|1262
1686765900000|2023-06-14 18:05:00|12777.3|12764.3|12771.3|12760.3|12777.3|12766.3|12765.3|12754.3|455
1686766200000|2023-06-14 18:10:00|12772.3|12761.3|12777.3|12766.3|12782.3|12771.3|12770.3|12759.3|303
1686766500000|2023-06-14 18:15:00|12776.3|12765.3|12776.3|12765.3|12781.3|12769.3|12770.3|12759.3|406
1686766800000|2023-06-14 18:20:00|12775.3|12764.3|12775.3|12763.3|12780.3|12769.3|12772.3|12761.3|233
1686767100000|2023-06-14 18:25:00|12774.3|12762.3|12780.3|12768.3|12781.3|12770.3|12769.3|12758.3|234
1686767400000|2023-06-14 18:30:00|12779.3|12767.3|12779.3|12768.3|12785.3|12774.3|12773.3|12761.3|167
1686767700000|2023-06-14 18:35:00|12780.3|12769.3|12790.3|12778.3|12794.3|12782.3|12779.3|12767.3|252
1686768000000|2023-06-14 18:40:00|12791.3|12779.3|12799.8|12789.8|12801.3|12790.3|12788.3|12777.3|533
1686768300000|2023-06-14 18:45:00|12800.3|12790.3|12800.8|12790.8|12800.8|12790.8|12791.8|12781.8|180
1686768600000|2023-06-14 18:50:00|12799.8|12789.8|12797.8|12787.8|12802.8|12792.8|12791.8|12781.8|454
1686768900000|2023-06-14 18:55:00|12797.3|12787.3|12794.8|12784.8|12798.3|12788.3|12792.8|12782.8|213
1686769200000|2023-06-14 19:00:00|12795.3|12785.3|12795.8|12785.8|12796.8|12786.8|12793.8|12783.8|68
1686769500000|2023-06-14 19:05:00|12796.8|12786.8|12805.8|12795.8|12805.8|12795.8|12796.8|12786.8|412
1686769800000|2023-06-14 19:10:00|12805.3|12795.3|12801.8|12791.8|12806.8|12796.8|12801.8|12791.8|329
1686770100000|2023-06-14 19:15:00|12802.3|12792.3|12792.8|12782.8|12802.3|12792.3|12788.8|12778.8|355
1686770400000|2023-06-14 19:20:00|12792.3|12782.3|12802.3|12792.3|12803.3|12793.3|12791.8|12781.8|97
1686770700000|2023-06-14 19:25:00|12803.3|12793.3|12799.3|12789.3|12806.8|12796.8|12798.8|12788.8|102
1686771000000|2023-06-14 19:30:00|12798.8|12788.8|12798.3|12788.3|12798.8|12788.8|12793.8|12783.8|112
1686771300000|2023-06-14 19:35:00|12798.8|12788.8|12798.8|12788.8|12799.8|12789.8|12795.8|12785.8|122
1686771600000|2023-06-14 19:40:00|12799.3|12789.3|12796.8|12786.8|12799.3|12789.3|12795.8|12785.8|121
1686771900000|2023-06-14 19:45:00|12797.3|12787.3|12797.8|12787.8|12800.8|12790.8|12796.8|12786.8|203
1686772200000|2023-06-14 19:50:00|12797.3|12787.3|12800.8|12790.8|12802.3|12792.3|12793.8|12783.8|328
1686772500000|2023-06-14 19:55:00|12801.3|12791.3|12805.8|12795.8|12805.8|12795.8|12800.8|12790.8|363
1686772800000|2023-06-14 20:00:00|12804.8|12794.8|12800.3|12790.3|12804.8|12794.8|12799.8|12789.8|53
1686773100000|2023-06-14 20:05:00|12799.8|12789.8|12799.8|12789.8|12799.8|12789.8|12797.8|12787.8|73
1686773400000|2023-06-14 20:10:00|12799.3|12789.3|12799.3|12789.3|12799.8|12789.8|12798.8|12788.8|8
1686773700000|2023-06-14 20:15:00|12799.8|12789.8|12800.8|12790.8|12800.8|12790.8|12799.3|12789.3|25
1686774000000|2023-06-14 20:20:00|12800.3|12790.3|12799.8|12789.8|12800.3|12790.3|12799.3|12789.3|6
1686774300000|2023-06-14 20:25:00|12799.3|12789.3|12799.3|12789.3|12799.8|12789.8|12799.3|12789.3|7
1686774600000|2023-06-14 20:30:00|12799.8|12789.8|12799.8|12789.8|12799.8|12789.8|12798.8|12788.8|34
1686775200000|2023-06-14 20:40:00|12800.3|12790.3|12800.3|12790.3|12800.3|12790.3|12799.8|12789.8|5
1686775500000|2023-06-14 20:45:00|12799.8|12789.8|12800.8|12790.8|12800.8|12790.8|12798.8|12788.8|158
1686775800000|2023-06-14 20:50:00|12799.8|12789.8|12799.3|12789.3|12800.8|12790.8|12798.8|12788.8|116
1686776100000|2023-06-14 20:55:00|12798.8|12788.8|12799.3|12789.3|12800.3|12790.3|12798.8|12788.8|19
1686776400000|2023-06-14 21:00:00|12799.8|12789.8|12793.8|12783.8|12799.8|12789.8|12793.3|12783.3|0
1686776700000|2023-06-14 21:05:00|12793.3|12783.3|12794.3|12784.3|12794.3|12784.3|12793.3|12783.3|3
1686777300000|2023-06-14 21:15:00|12800.9|12776.9|12802.8|12778.8|12802.9|12778.9|12800.8|12776.8|0
1686777600000|2023-06-14 21:20:00|12802.9|12778.9|12802.8|12778.8|12802.9|12778.9|12802.8|12778.8|0
1686777900000|2023-06-14 21:25:00|12802|12778|12801.7|12777.7|12802.5|12778.5|12801.5|12777.5|0
1686778200000|2023-06-14 21:30:00|12801.6|12777.6|12801.3|12777.3|12801.7|12777.7|12799.9|12775.9|0
1686778500000|2023-06-14 21:35:00|12802.4|12778.4|12801.4|12777.4|12802.5|12778.5|12801.4|12777.4|0
1686778800000|2023-06-14 21:40:00|12801.2|12777.2|12801.7|12777.7|12801.7|12777.7|12801.2|12777.2|0
1686779100000|2023-06-14 21:45:00|12801.6|12777.6|12801.4|12777.4|12802.1|12778.1|12801.4|12777.4|0
1686779400000|2023-06-14 21:50:00|12801.3|12777.3|12798.5|12774.5|12801.3|12777.3|12798.3|12774.3|0
1686779700000|2023-06-14 21:55:00|12798.4|12774.4|12798.9|12774.9|12799.3|12775.3|12798.4|12774.4|0
1686780000000|2023-06-14 22:00:00|12796.6|12772.6|12800.4|12776.4|12801.3|12777.3|12794.2|12770.2|0
1686780300000|2023-06-14 22:05:00|12800.1|12776.1|12802.4|12778.4|12802.4|12778.4|12798.4|12774.4|0
1686780600000|2023-06-14 22:10:00|12802.8|12778.8|12802.4|12778.4|12803.8|12779.8|12802.4|12778.4|0
1686780900000|2023-06-14 22:15:00|12801.9|12777.9|12799.5|12775.5|12802.4|12778.4|12798.8|12774.8|0
1686781200000|2023-06-14 22:20:00|12799.9|12775.9|12799|12775|12800|12776|12798.6|12774.6|0
1686781500000|2023-06-14 22:25:00|12799.5|12775.5|12799.7|12775.7|12800.9|12776.9|12799|12775|0
1686781800000|2023-06-14 22:30:00|12799.5|12775.5|12800|12776|12800.5|12776.5|12798.6|12774.6|0
1686782100000|2023-06-14 22:35:00|12800.2|12776.2|12801.6|12777.6|12801.9|12777.9|12800|12776|0
1686782400000|2023-06-14 22:40:00|12801.9|12777.9|12802.8|12778.8|12803.3|12779.3|12801.4|12777.4|0
1686782700000|2023-06-14 22:45:00|12802.6|12778.6|12801.4|12777.4|12803.3|12779.3|12800.2|12776.2|0
1686783000000|2023-06-14 22:50:00|12801.6|12777.6|12802.8|12778.8|12802.8|12778.8|12800.9|12776.9|0
1686783300000|2023-06-14 22:55:00|12802.4|12778.4|12800.9|12776.9|12802.4|12778.4|12800|12776|0
1686783600000|2023-06-14 23:00:00|12800.5|12776.5|12799.5|12775.5|12801.9|12777.9|12799.5|12775.5|0
1686783900000|2023-06-14 23:05:00|12799.9|12775.9|12799.5|12775.5|12800|12776|12799|12775|0
1686784200000|2023-06-14 23:10:00|12799.3|12775.3|12799|12775|12800|12776|12798.1|12774.1|0
1686784500000|2023-06-14 23:15:00|12798.6|12774.6|12800.5|12776.5|12800.5|12776.5|12798.1|12774.1|0
1686784800000|2023-06-14 23:20:00|12800|12776|12798.3|12774.3|12800.5|12776.5|12798.3|12774.3|0
1686785100000|2023-06-14 23:25:00|12798.5|12774.5|12797.6|12773.6|12800|12776|12797.6|12773.6|0
1686785400000|2023-06-14 23:30:00|12797.2|12773.2|12798.1|12774.1|12798.6|12774.6|12797.1|12773.1|0
1686785700000|2023-06-14 23:35:00|12797.8|12773.8|12799|12775|12799.5|12775.5|12797.8|12773.8|0
1686786000000|2023-06-14 23:40:00|12798.6|12774.6|12797.2|12773.2|12799.1|12775.1|12796.7|12772.7|0
1686786300000|2023-06-14 23:45:00|12797|12773|12797.7|12773.7|12798.2|12774.2|12796.7|12772.7|0
1686786600000|2023-06-14 23:50:00|12797.3|12773.3|12797.2|12773.2|12799.1|12775.1|12797.2|12773.2|0
1686786900000|2023-06-14 23:55:00|12797|12773|12795.3|12771.3|12797.7|12773.7|12794.8|12770.8|0
1686787200000|2023-06-15 00:00:00|12795.7|12771.7|12796.3|12772.3|12797.9|12773.9|12794.4|12770.4|0
1686787500000|2023-06-15 00:05:00|12796|12772|12795.8|12771.8|12797.7|12773.7|12795.8|12771.8|0
1686787800000|2023-06-15 00:10:00|12796.2|12772.2|12792.6|12768.6|12796.7|12772.7|12792.6|12768.6|0
1686788100000|2023-06-15 00:15:00|12792.2|12768.2|12794.4|12770.4|12796|12772|12790.5|12766.5|0
1686788400000|2023-06-15 00:20:00|12794.6|12770.6|12792.9|12768.9|12794.6|12770.6|12792.4|12768.4|0
1686788700000|2023-06-15 00:25:00|12792.4|12768.4|12793.6|12769.6|12795.1|12771.1|12792.4|12768.4|0
1686789000000|2023-06-15 00:30:00|12794|12770|12794.8|12770.8|12795.3|12771.3|12793.2|12769.2|0
1686789300000|2023-06-15 00:35:00|12794.6|12770.6|12795.5|12771.5|12796.1|12772.1|12794.6|12770.6|0
1686789600000|2023-06-15 00:40:00|12795.9|12771.9|12794|12770|12796.1|12772.1|12793.6|12769.6|0
1686789900000|2023-06-15 00:45:00|12793.8|12769.8|12794|12770|12794.4|12770.4|12793.6|12769.6|0
1686790200000|2023-06-15 00:50:00|12794.4|12770.4|12793.8|12769.8|12794.4|12770.4|12793.2|12769.2|0
1686790500000|2023-06-15 00:55:00|12794|12770|12794.6|12770.6|12794.9|12770.9|12793.4|12769.4|0
1686790800000|2023-06-15 01:00:00|12776.8|12766.8|12789.3|12779.3|12796.8|12786.8|12773.3|12763.3|3169
1686791100000|2023-06-15 01:05:00|12788.8|12778.8|12784.8|12774.8|12789.8|12779.8|12782.8|12772.8|560
1686791400000|2023-06-15 01:10:00|12784.3|12774.3|12778.3|12768.3|12784.8|12774.8|12774.3|12764.3|749
1686791700000|2023-06-15 01:15:00|12777.8|12767.8|12766.3|12756.3|12779.8|12769.8|12749.8|12739.8|4278
1686792000000|2023-06-15 01:20:00|12764.3|12754.3|12758.8|12748.8|12778.3|12768.3|12758.3|12748.3|1770
1686792300000|2023-06-15 01:25:00|12759.8|12749.8|12772.3|12762.3|12772.3|12762.3|12756.8|12746.8|2360
1686792600000|2023-06-15 01:30:00|12772.8|12762.8|12785.3|12775.3|12791.8|12781.8|12756.8|12746.8|21959
1686792900000|2023-06-15 01:35:00|12784.8|12774.8|12830.8|12820.8|12832.8|12822.8|12774.3|12764.3|11320
1686793200000|2023-06-15 01:40:00|12831.8|12821.8|12806.8|12796.8|12845.8|12835.8|12805.8|12795.8|10591
1686793500000|2023-06-15 01:45:00|12807.3|12797.3|12815.3|12805.3|12823.3|12813.3|12798.3|12788.3|4807
1686793800000|2023-06-15 01:50:00|12813.3|12803.3|12821.3|12811.3|12831.3|12821.3|12803.3|12793.3|5651
1686794100000|2023-06-15 01:55:00|12820.3|12810.3|12797.3|12787.3|12835.3|12825.3|12795.3|12785.3|6329
1686794400000|2023-06-15 02:00:00|12798.3|12788.3|12804.3|12794.3|12807.3|12797.3|12785.3|12775.3|3667
1686794700000|2023-06-15 02:05:00|12805.3|12795.3|12778.3|12768.3|12805.3|12795.3|12777.3|12767.3|2190
1686795000000|2023-06-15 02:10:00|12777.3|12767.3|12776.3|12766.3|12782.3|12772.3|12757.3|12747.3|3248
1686795300000|2023-06-15 02:15:00|12777.3|12767.3|12784.3|12774.3|12791.3|12781.3|12773.3|12763.3|1971
1686795600000|2023-06-15 02:20:00|12783.3|12773.3|12788.3|12778.3|12798.3|12788.3|12778.3|12768.3|2065
1686795900000|2023-06-15 02:25:00|12787.3|12777.3|12788.3|12778.3|12808.3|12798.3|12787.3|12777.3|2380
1686796200000|2023-06-15 02:30:00|12787.3|12777.3|12773.3|12763.3|12794.3|12784.3|12770.3|12760.3|2039
1686796500000|2023-06-15 02:35:00|12772.3|12762.3|12788.3|12778.3|12795.3|12785.3|12771.3|12761.3|2506
1686796800000|2023-06-15 02:40:00|12787.3|12777.3|12802.3|12792.3|12802.3|12792.3|12785.3|12775.3|2498
1686797100000|2023-06-15 02:45:00|12801.3|12791.3|12790.3|12780.3|12802.3|12792.3|12783.3|12773.3|1457
1686797400000|2023-06-15 02:50:00|12789.3|12779.3|12793.3|12783.3|12807.3|12797.3|12789.3|12779.3|1643
1686797700000|2023-06-15 02:55:00|12792.3|12782.3|12791.3|12781.3|12798.3|12788.3|12786.3|12776.3|1480
1686798000000|2023-06-15 03:00:00|12790.3|12780.3|12792.3|12782.3|12802.3|12792.3|12781.3|12771.3|1922
1686798300000|2023-06-15 03:05:00|12791.3|12781.3|12784.3|12774.3|12795.3|12785.3|12783.3|12773.3|1423
1686798600000|2023-06-15 03:10:00|12785.3|12775.3|12771.3|12761.3|12789.3|12779.3|12771.3|12761.3|1034
1686798900000|2023-06-15 03:15:00|12770.3|12760.3|12768.3|12758.3|12772.3|12762.3|12760.3|12750.3|1738
1686799200000|2023-06-15 03:20:00|12769.3|12759.3|12776.3|12766.3|12777.3|12767.3|12767.3|12757.3|1111
1686799500000|2023-06-15 03:25:00|12777.3|12767.3|12775.3|12765.3|12781.3|12771.3|12768.3|12758.3|931
1686799800000|2023-06-15 03:30:00|12776.3|12766.3|12776.3|12766.3|12782.3|12772.3|12774.3|12764.3|598
1686800100000|2023-06-15 03:35:00|12777.3|12767.3|12770.3|12760.3|12781.3|12771.3|12770.3|12760.3|376
1686800400000|2023-06-15 03:40:00|12771.3|12761.3|12773.3|12763.3|12776.3|12766.3|12770.3|12760.3|324
1686800700000|2023-06-15 03:45:00|12774.3|12764.3|12773.3|12763.3|12776.3|12766.3|12772.3|12762.3|257
1686801000000|2023-06-15 03:50:00|12775.3|12765.3|12773.3|12763.3|12776.3|12766.3|12772.3|12762.3|307
1686801300000|2023-06-15 03:55:00|12774.3|12764.3|12770.3|12760.3|12774.3|12764.3|12770.3|12760.3|300
1686801600000|2023-06-15 04:00:00|12771.3|12761.3|12773.3|12763.3|12778.3|12768.3|12771.3|12761.3|288
1686801900000|2023-06-15 04:05:00|12772.3|12762.3|12773.3|12763.3|12776.3|12766.3|12771.3|12761.3|302
1686802200000|2023-06-15 04:10:00|12772.3|12762.3|12767.3|12757.3|12773.3|12763.3|12767.3|12757.3|248
1686802500000|2023-06-15 04:15:00|12769.3|12759.3|12770.3|12760.3|12773.3|12763.3|12769.3|12759.3|307
1686802800000|2023-06-15 04:20:00|12767.3|12757.3|12766.3|12756.3|12768.3|12758.3|12764.3|12754.3|362
1686803100000|2023-06-15 04:25:00|12765.3|12755.3|12767.3|12757.3|12767.3|12757.3|12762.3|12752.3|322
1686803400000|2023-06-15 04:30:00|12766.3|12756.3|12766.3|12756.3|12767.3|12757.3|12764.3|12754.3|258
1686803700000|2023-06-15 04:35:00|12767.3|12757.3|12769.3|12759.3|12770.3|12760.3|12765.3|12755.3|265
1686804000000|2023-06-15 04:40:00|12768.3|12758.3|12768.3|12758.3|12771.3|12761.3|12767.3|12757.3|184
1686804300000|2023-06-15 04:45:00|12767.3|12757.3|12770.3|12760.3|12772.3|12762.3|12767.3|12757.3|312
1686804600000|2023-06-15 04:50:00|12771.3|12761.3|12773.3|12763.3|12773.3|12763.3|12769.3|12759.3|322
1686804900000|2023-06-15 04:55:00|12774.3|12764.3|12775.3|12765.3|12778.3|12768.3|12773.3|12763.3|419
1686805200000|2023-06-15 05:00:00|12774.3|12764.3|12777.3|12767.3|12790.3|12780.3|12774.3|12764.3|2402
1686805500000|2023-06-15 05:05:00|12776.3|12766.3|12791.3|12781.3|12800.3|12790.3|12774.3|12764.3|2090
1686805800000|2023-06-15 05:10:00|12792.3|12782.3|12806.3|12796.3|12806.3|12796.3|12792.3|12782.3|1853
1686806100000|2023-06-15 05:15:00|12805.3|12795.3|12812.3|12802.3|12831.3|12821.3|12803.3|12793.3|3614
1686806400000|2023-06-15 05:20:00|12814.3|12804.3|12832.3|12822.3|12835.3|12825.3|12814.3|12804.3|3127
1686806700000|2023-06-15 05:25:00|12833.3|12823.3|12890.3|12880.3|12897.3|12887.3|12828.3|12818.3|11993
1686807000000|2023-06-15 05:30:00|12891.3|12881.3|12884.3|12874.3|12903.3|12893.3|12882.3|12872.3|8279
1686807300000|2023-06-15 05:35:00|12885.3|12875.3|12890.3|12880.3|12898.3|12888.3|12882.3|12872.3|3972
1686807600000|2023-06-15 05:40:00|12889.3|12879.3|12921.3|12911.3|12921.3|12911.3|12888.3|12878.3|4813
1686807900000|2023-06-15 05:45:00|12923.3|12913.3|12911.3|12901.3|12938.3|12928.3|12911.3|12901.3|6845
1686808200000|2023-06-15 05:50:00|12910.3|12900.3|12911.3|12901.3|12926.3|12916.3|12903.3|12893.3|4582
1686808500000|2023-06-15 05:55:00|12910.3|12900.3|12909.3|12899.3|12913.3|12903.3|12894.3|12884.3|3113
1686808800000|2023-06-15 06:00:00|12911.3|12901.3|12904.3|12894.3|12914.3|12904.3|12887.3|12877.3|4511
1686809100000|2023-06-15 06:05:00|12903.3|12893.3|12913.3|12903.3|12918.3|12908.3|12898.3|12888.3|2335
1686809400000|2023-06-15 06:10:00|12914.3|12904.3|12927.3|12917.3|12928.3|12918.3|12908.3|12898.3|3192
1686809700000|2023-06-15 06:15:00|12926.3|12916.3|12915.3|12905.3|12930.3|12920.3|12913.3|12903.3|2207
1686810000000|2023-06-15 06:20:00|12916.3|12906.3|12907.3|12897.3|12918.3|12908.3|12906.3|12896.3|1729
1686810300000|2023-06-15 06:25:00|12908.3|12898.3|12909.3|12899.3|12915.3|12905.3|12908.3|12898.3|2001
1686810600000|2023-06-15 06:30:00|12908.3|12898.3|12919.3|12909.3|12922.3|12912.3|12907.3|12897.3|2893
1686810900000|2023-06-15 06:35:00|12920.3|12910.3|12924.3|12914.3|12925.3|12915.3|12918.3|12908.3|2407
1686811200000|2023-06-15 06:40:00|12923.3|12913.3|12916.3|12906.3|12924.3|12914.3|12913.3|12903.3|3635
1686811500000|2023-06-15 06:45:00|12915.3|12905.3|12930.3|12920.3|12932.3|12922.3|12911.3|12901.3|3637
1686811800000|2023-06-15 06:50:00|12929.3|12919.3|12934.3|12924.3|12935.3|12925.3|12927.3|12917.3|3052
1686812100000|2023-06-15 06:55:00|12933.3|12923.3|12939.3|12929.3|12945.3|12935.3|12931.3|12921.3|5756
1686812400000|2023-06-15 07:00:00|12940.3|12928.3|12929.3|12918.3|12942.3|12931.3|12929.3|12917.3|3565
1686812700000|2023-06-15 07:05:00|12930.3|12919.3|12938.3|12927.3|12942.3|12930.3|12928.3|12916.3|3759
1686813000000|2023-06-15 07:10:00|12939.3|12928.3|12943.3|12931.3|12943.3|12932.3|12937.3|12925.3|1612
1686813300000|2023-06-15 07:15:00|12944.3|12932.3|12951.3|12940.3|12951.3|12940.3|12943.3|12932.3|876
1686813600000|2023-06-15 07:20:00|12950.3|12939.3|12952.3|12941.3|12956.3|12944.3|12949.3|12938.3|1413
1686813900000|2023-06-15 07:25:00|12951.3|12940.3|12960.3|12949.3|12960.3|12949.3|12951.3|12940.3|1323
1686814200000|2023-06-15 07:30:00|12959.3|12948.3|12964.3|12953.3|12965.3|12953.3|12958.3|12947.3|1061
1686814500000|2023-06-15 07:35:00|12963.3|12952.3|12961.3|12950.3|12967.3|12956.3|12960.3|12949.3|907
1686814800000|2023-06-15 07:40:00|12960.3|12949.3|12966.3|12955.3|12968.3|12956.3|12960.3|12948.3|858
1686815100000|2023-06-15 07:45:00|12965.3|12954.3|12967.3|12955.3|12968.3|12956.3|12963.3|12952.3|1288
1686815400000|2023-06-15 07:50:00|12966.3|12956.3|12969.3|12958.3|12969.3|12958.3|12964.3|12953.3|778
1686815700000|2023-06-15 07:55:00|12968.3|12957.3|12972.3|12961.3|12973.3|12962.3|12967.3|12955.3|1010
1686816000000|2023-06-15 08:00:00|12973.3|12962.3|12974.3|12963.3|12977.3|12965.3|12970.3|12959.3|1129
1686816300000|2023-06-15 08:05:00|12973.3|12962.3|12972.3|12961.3|12975.3|12964.3|12969.3|12958.3|1397
1686816600000|2023-06-15 08:10:00|12973.3|12960.3|12973.3|12962.3|12976.3|12965.3|12971.3|12959.3|1093
1686816900000|2023-06-15 08:15:00|12974.3|12961.3|12967.3|12956.3|12974.3|12962.3|12960.3|12949.3|2393
1686817200000|2023-06-15 08:20:00|12968.3|12957.3|12961.3|12950.3|12969.3|12957.3|12961.3|12950.3|909
1686817500000|2023-06-15 08:25:00|12960.3|12949.3|12966.3|12955.3|12973.3|12961.3|12959.3|12948.3|1975
1686817800000|2023-06-15 08:30:00|12977.6|12953.6|12974.7|12950.7|12977.6|12953.6|12974.3|12950.3|0
1686818100000|2023-06-15 08:35:00|12975.2|12951.2|12972.8|12948.8|12975.6|12951.6|12972.8|12948.8|1438
1686818400000|2023-06-15 08:40:00|12972.6|12948.6|12967.4|12943.4|12972.6|12948.6|12966.4|12942.4|0
1686818700000|2023-06-15 08:45:00|12967.2|12943.2|12968.3|12944.3|12969.4|12945.4|12965.3|12941.3|0
1686819000000|2023-06-15 08:50:00|12967.9|12943.9|12969.6|12945.6|12970.7|12946.7|12967.2|12943.2|0
1686819300000|2023-06-15 08:55:00|12969.4|12945.4|12966.9|12942.9|12970|12946|12966.1|12942.1|0
1686819600000|2023-06-15 09:00:00|12966.7|12942.7|12971.3|12960.3|12972.3|12961.3|12962.3|12942.7|579
1686819900000|2023-06-15 09:05:00|12970.3|12959.3|12969.3|12958.3|12971.3|12960.3|12969.3|12957.3|343
1686820200000|2023-06-15 09:10:00|12970.3|12959.3|12971.3|12960.3|12972.3|12961.3|12970.3|12959.3|204
1686820500000|2023-06-15 09:15:00|12970.3|12958.3|12965.3|12953.3|12970.3|12959.3|12964.3|12952.3|521
1686820800000|2023-06-15 09:20:00|12964.3|12952.3|12960.3|12949.3|12964.3|12952.3|12960.3|12949.3|351
1686821100000|2023-06-15 09:25:00|12959.3|12948.3|12961.3|12950.3|12962.3|12951.3|12959.3|12948.3|595
1686821400000|2023-06-15 09:30:00|12962.3|12951.3|12965.3|12954.3|12968.3|12957.3|12961.3|12950.3|411
1686821700000|2023-06-15 09:35:00|12964.3|12953.3|12968.3|12956.3|12971.3|12960.3|12964.3|12953.3|261
1686822000000|2023-06-15 09:40:00|12967.3|12955.3|12971.3|12960.3|12971.3|12960.3|12966.3|12955.3|93
1686822300000|2023-06-15 09:45:00|12970.3|12959.3|12966.3|12955.3|12972.3|12961.3|12965.3|12954.3|124
1686822600000|2023-06-15 09:50:00|12965.3|12954.3|12964.3|12952.3|12966.3|12955.3|12963.3|12952.3|189
1686822900000|2023-06-15 09:55:00|12963.3|12953.3|12965.3|12954.3|12966.3|12955.3|12963.3|12952.3|138
1686823200000|2023-06-15 10:00:00|12966.3|12955.3|12964.3|12953.3|12966.3|12955.3|12963.3|12952.3|66
1686823500000|2023-06-15 10:05:00|12963.3|12952.3|12959.3|12948.3|12964.3|12953.3|12959.3|12948.3|92
1686823800000|2023-06-15 10:10:00|12958.3|12947.3|12958.3|12947.3|12960.3|12949.3|12957.3|12946.3|82
1686824100000|2023-06-15 10:15:00|12959.3|12948.3|12956.3|12945.3|12959.3|12948.3|12956.3|12945.3|66
1686824400000|2023-06-15 10:20:00|12955.3|12944.3|12958.3|12946.3|12958.3|12947.3|12955.3|12944.3|76
1686824700000|2023-06-15 10:25:00|12957.3|12945.3|12959.3|12948.3|12959.3|12948.3|12956.3|12945.3|86
1686825000000|2023-06-15 10:30:00|12960.3|12950.3|12959.3|12948.3|12962.3|12950.3|12958.3|12947.3|95
1686825300000|2023-06-15 10:35:00|12958.3|12947.3|12957.3|12945.3|12959.3|12948.3|12956.3|12945.3|341
1686825600000|2023-06-15 10:40:00|12956.3|12946.3|12954.3|12943.3|12956.3|12946.3|12954.3|12943.3|74
1686825900000|2023-06-15 10:45:00|12955.3|12944.3|12950.3|12939.3|12955.3|12944.3|12950.3|12939.3|275
1686826200000|2023-06-15 10:50:00|12949.3|12938.3|12952.3|12941.3|12955.3|12944.3|12949.3|12938.3|119
1686826500000|2023-06-15 10:55:00|12953.3|12942.3|12951.3|12940.3|12954.3|12943.3|12951.3|12940.3|32
1686826800000|2023-06-15 11:00:00|12952.3|12941.3|12953.3|12942.3|12955.3|12944.3|12952.3|12941.3|71
1686827100000|2023-06-15 11:05:00|12954.3|12943.3|12953.3|12942.3|12954.3|12943.3|12951.3|12940.3|38
1686827400000|2023-06-15 11:10:00|12952.3|12941.3|12951.3|12940.3|12952.3|12941.3|12950.3|12939.3|47
1686827700000|2023-06-15 11:15:00|12952.3|12941.3|12950.3|12939.3|12952.3|12941.3|12949.3|12938.3|32
1686828000000|2023-06-15 11:20:00|12951.3|12940.3|12953.3|12941.3|12954.3|12942.3|12950.3|12939.3|50
1686828300000|2023-06-15 11:25:00|12952.3|12940.3|12950.3|12939.3|12952.3|12940.3|12949.3|12938.3|88
1686828600000|2023-06-15 11:30:00|12951.3|12940.3|12953.3|12942.3|12954.3|12943.3|12951.3|12940.3|30
1686828900000|2023-06-15 11:35:00|12954.3|12943.3|12952.3|12941.3|12954.3|12943.3|12951.3|12940.3|90
1686829200000|2023-06-15 11:40:00|12951.3|12940.3|12952.3|12941.3|12953.3|12941.3|12949.3|12938.3|50
1686829500000|2023-06-15 11:45:00|12953.3|12942.3|12953.3|12942.3|12956.3|12945.3|12952.3|12941.3|102
1686829800000|2023-06-15 11:50:00|12954.3|12943.3|12954.3|12943.3|12955.3|12944.3|12953.3|12941.3|49
1686830100000|2023-06-15 11:55:00|12955.3|12944.3|12957.3|12946.3|12957.3|12946.3|12953.3|12942.3|502
1686830400000|2023-06-15 12:00:00|12955.3|12944.3|12957.3|12946.3|12957.3|12946.3|12954.3|12943.3|288
1686830700000|2023-06-15 12:05:00|12958.3|12947.3|12957.3|12946.3|12958.3|12947.3|12956.3|12945.3|84
1686831000000|2023-06-15 12:10:00|12956.3|12945.3|12958.3|12947.3|12959.3|12947.3|12953.3|12942.3|234
1686831300000|2023-06-15 12:15:00|12956.3|12946.3|12960.3|12948.3|12962.3|12951.3|12956.3|12945.3|94
1686831600000|2023-06-15 12:20:00|12959.3|12949.3|12957.3|12946.3|12960.3|12949.3|12956.3|12945.3|91
1686831900000|2023-06-15 12:25:00|12956.3|12945.3|12958.3|12947.3|12959.3|12948.3|12955.3|12944.3|38
1686832200000|2023-06-15 12:30:00|12957.3|12945.3|12967.3|12955.3|12967.3|12955.3|12955.3|12944.3|304
1686832500000|2023-06-15 12:35:00|12965.3|12954.3|12961.3|12950.3|12971.3|12959.3|12961.3|12950.3|449
1686832800000|2023-06-15 12:40:00|12962.3|12949.3|12962.3|12951.3|12964.3|12953.3|12961.3|12949.3|41
1686833100000|2023-06-15 12:45:00|12963.3|12952.3|12969.3|12958.3|12971.3|12960.3|12962.3|12952.3|179
1686833400000|2023-06-15 12:50:00|12970.3|12959.3|12972.3|12961.3|12973.3|12961.3|12969.3|12958.3|135
1686833700000|2023-06-15 12:55:00|12973.3|12962.3|12974.3|12963.3|12974.3|12963.3|12970.3|12959.3|134
1686834000000|2023-06-15 13:00:00|12973.3|12962.3|12978.3|12967.3|12979.3|12968.3|12973.3|12962.3|350
1686834300000|2023-06-15 13:05:00|12979.3|12968.3|12980.3|12969.3|12981.3|12969.3|12977.3|12966.3|141
1686834600000|2023-06-15 13:10:00|12981.3|12970.3|12980.3|12969.3|12981.3|12970.3|12980.3|12969.3|726
1686834900000|2023-06-15 13:15:00|12981.3|12970.3|12981.3|12970.3|12982.3|12971.3|12978.3|12967.3|832
1686835200000|2023-06-15 13:20:00|12980.3|12969.3|12981.3|12970.3|12982.3|12970.3|12980.3|12968.3|485
1686835500000|2023-06-15 13:25:00|12980.3|12969.3|12981.3|12970.3|12982.3|12971.3|12980.3|12969.3|951
1686835800000|2023-06-15 13:30:00|12982.3|12971.3|12980.3|12969.3|12982.3|12971.3|12974.3|12962.3|2337
1686836100000|2023-06-15 13:35:00|12981.3|12970.3|12985.3|12973.3|12987.3|12976.3|12975.3|12964.3|1170
1686836400000|2023-06-15 13:40:00|12984.3|12974.3|12987.3|12976.3|12989.3|12978.3|12982.3|12970.3|366
1686836700000|2023-06-15 13:45:00|12986.3|12975.3|12986.3|12975.3|12988.3|12977.3|12978.3|12967.3|522
1686837000000|2023-06-15 13:50:00|12987.3|12976.3|12986.3|12974.3|12988.3|12977.3|12983.3|12971.3|429
1686837300000|2023-06-15 13:55:00|12987.3|12975.3|12986.3|12975.3|12987.3|12976.3|12983.3|12971.3|349
1686837600000|2023-06-15 14:00:00|12985.3|12974.3|12986.3|12975.3|12987.3|12976.3|12979.3|12968.3|610
1686837900000|2023-06-15 14:05:00|12987.3|12976.3|12987.3|12975.3|12988.3|12977.3|12980.3|12969.3|1066
1686838200000|2023-06-15 14:10:00|12986.3|12976.3|12980.3|12969.3|12987.3|12976.3|12976.3|12965.3|568
1686838500000|2023-06-15 14:15:00|12979.3|12968.3|12976.3|12965.3|12982.3|12970.3|12975.3|12964.3|225
1686838800000|2023-06-15 14:20:00|12975.3|12964.3|12978.3|12967.3|12983.3|12972.3|12973.3|12962.3|585
1686839100000|2023-06-15 14:25:00|12979.3|12966.3|12986.3|12975.3|12989.3|12977.3|12978.3|12966.3|274
1686839400000|2023-06-15 14:30:00|12987.3|12976.3|12986.3|12975.3|12987.3|12976.3|12980.3|12969.3|225
1686839700000|2023-06-15 14:35:00|12985.3|12974.3|12963.3|12952.3|12985.3|12974.3|12963.3|12952.3|496
1686840000000|2023-06-15 14:40:00|12964.3|12953.3|12971.3|12960.3|12973.3|12962.3|12963.3|12952.3|322
1686840300000|2023-06-15 14:45:00|12972.3|12959.3|12977.3|12966.3|12978.3|12966.3|12969.3|12958.3|215
1686840600000|2023-06-15 14:50:00|12976.3|12965.3|12974.3|12963.3|12979.3|12968.3|12966.3|12955.3|506
1686840900000|2023-06-15 14:55:00|12973.3|12962.3|12986.3|12974.3|12986.3|12975.3|12970.3|12959.3|256
1686841200000|2023-06-15 15:00:00|12985.3|12975.3|12992.3|12981.3|12992.3|12981.3|12982.3|12971.3|382
1686841500000|2023-06-15 15:05:00|12991.3|12980.3|12980.3|12969.3|12992.3|12981.3|12978.3|12967.3|281
1686841800000|2023-06-15 15:10:00|12981.3|12970.3|12982.3|12970.3|12984.3|12973.3|12977.3|12965.3|285
1686842100000|2023-06-15 15:15:00|12983.3|12971.3|12986.3|12975.3|12989.3|12977.3|12982.3|12971.3|540
1686842400000|2023-06-15 15:20:00|12987.3|12974.3|12990.3|12979.3|12990.3|12979.3|12986.3|12974.3|158
1686842700000|2023-06-15 15:25:00|12991.3|12980.3|12991.3|12980.3|12993.3|12981.3|12988.3|12977.3|192
1686843000000|2023-06-15 15:30:00|12990.3|12979.3|12989.3|12978.3|12991.3|12979.3|12985.3|12973.3|184
1686843300000|2023-06-15 15:35:00|12990.3|12979.3|12991.3|12979.3|12992.3|12981.3|12987.3|12976.3|408
1686843600000|2023-06-15 15:40:00|12992.3|12980.3|12995.3|12984.3|12995.3|12984.3|12991.3|12979.3|210
1686843900000|2023-06-15 15:45:00|12994.3|12983.3|12991.3|12980.3|12995.3|12984.3|12990.3|12979.3|150
1686844200000|2023-06-15 15:50:00|12990.3|12979.3|12991.3|12980.3|12994.3|12982.3|12990.3|12979.3|143
1686844500000|2023-06-15 15:55:00|12992.3|12979.3|12991.3|12979.3|12992.3|12981.3|12988.3|12977.3|143
1686844800000|2023-06-15 16:00:00|12990.3|12980.3|12988.3|12977.3|12996.3|12985.3|12987.3|12976.3|384
1686845100000|2023-06-15 16:05:00|12987.3|12976.3|12993.3|12982.3|12993.3|12982.3|12987.3|12976.3|43
1686845400000|2023-06-15 16:10:00|12994.3|12983.3|12995.3|12984.3|12996.3|12985.3|12993.3|12982.3|189
1686845700000|2023-06-15 16:15:00|12996.3|12985.3|12998.3|12987.3|13000.3|12989.3|12995.3|12984.3|304
1686846000000|2023-06-15 16:20:00|12997.3|12986.3|12998.3|12987.3|13000.3|12989.3|12997.3|12986.3|75
1686846300000|2023-06-15 16:25:00|12999.3|12988.3|12997.3|12986.3|12999.3|12988.3|12996.3|12985.3|66
1686846600000|2023-06-15 16:30:00|12998.3|12987.3|12996.3|12985.3|12998.3|12987.3|12995.3|12984.3|53
1686846900000|2023-06-15 16:35:00|12995.3|12984.3|12999.3|12988.3|13000.3|12988.3|12995.3|12984.3|219
1686847200000|2023-06-15 16:40:00|12998.3|12987.3|12997.3|12986.3|13000.3|12989.3|12997.3|12986.3|65
1686847500000|2023-06-15 16:45:00|12998.3|12985.3|12997.3|12986.3|12998.3|12986.3|12995.3|12984.3|104
1686847800000|2023-06-15 16:50:00|12998.3|12985.3|12998.3|12987.3|12998.3|12987.3|12995.3|12984.3|61
1686848100000|2023-06-15 16:55:00|12997.3|12986.3|12999.3|12988.3|13000.3|12989.3|12996.3|12985.3|65
1686848400000|2023-06-15 17:00:00|12998.3|12987.3|12996.3|12985.3|12999.3|12988.3|12995.3|12984.3|70
1686848700000|2023-06-15 17:05:00|12995.3|12984.3|12996.3|12985.3|12997.3|12986.3|12993.3|12982.3|32
1686849000000|2023-06-15 17:10:00|12995.3|12984.3|12994.3|12983.3|12996.3|12985.3|12994.3|12983.3|43
1686849300000|2023-06-15 17:15:00|12995.3|12982.3|12995.3|12983.3|12997.3|12985.3|12994.3|12982.3|34
1686849600000|2023-06-15 17:20:00|12994.3|12984.3|12999.3|12988.3|12999.3|12988.3|12994.3|12984.3|107
1686849900000|2023-06-15 17:25:00|12998.3|12987.3|12998.3|12987.3|12999.3|12988.3|12998.3|12986.3|31
1686850200000|2023-06-15 17:30:00|12999.3|12988.3|12998.3|12987.3|12999.3|12988.3|12997.3|12986.3|83
1686850500000|2023-06-15 17:35:00|12997.3|12986.3|12996.3|12985.3|12999.3|12988.3|12995.3|12984.3|113
1686850800000|2023-06-15 17:40:00|12995.3|12984.3|12998.3|12987.3|12998.3|12987.3|12995.3|12984.3|106
1686851100000|2023-06-15 17:45:00|12999.3|12988.3|13001.3|12989.3|13001.3|12989.3|12998.3|12986.3|69
1686851400000|2023-06-15 17:50:00|13000.3|12990.3|12998.3|12987.3|13001.3|12990.3|12997.3|12986.3|57
1686851700000|2023-06-15 17:55:00|12999.3|12988.3|12999.3|12988.3|13000.3|12989.3|12998.3|12987.3|34
1686852000000|2023-06-15 18:00:00|13000.3|12987.3|13000.3|12989.3|13000.3|12989.3|12997.3|12986.3|67
1686852300000|2023-06-15 18:05:00|12999.3|12988.3|12999.3|12987.3|13000.3|12989.3|12997.3|12986.3|38
1686852600000|2023-06-15 18:10:00|12998.3|12986.3|12997.3|12986.3|12999.3|12987.3|12996.3|12985.3|44
1686852900000|2023-06-15 18:15:00|12998.3|12987.3|12998.3|12987.3|12998.3|12987.3|12997.3|12986.3|19
1686853200000|2023-06-15 18:20:00|12997.3|12986.3|13000.3|12989.3|13000.3|12989.3|12997.3|12985.3|19
1686853500000|2023-06-15 18:25:00|13001.3|12988.3|13001.3|12990.3|13002.3|12991.3|13000.3|12988.3|73
1686853800000|2023-06-15 18:30:00|13002.3|12991.3|13001.3|12990.3|13002.3|12991.3|13001.3|12990.3|53
1686854100000|2023-06-15 18:35:00|13002.3|12991.3|13001.3|12990.3|13002.3|12991.3|13001.3|12989.3|62
1686854400000|2023-06-15 18:40:00|13002.3|12991.3|13002.3|12992.3|13003.3|12992.3|13001.3|12990.3|37
1686854700000|2023-06-15 18:45:00|13001.8|12991.8|13004.8|12994.8|13004.8|12994.8|13001.8|12991.8|233
1686855000000|2023-06-15 18:50:00|13003.8|12993.8|13005.3|12995.3|13006.8|12996.8|13003.8|12993.8|331
1686855300000|2023-06-15 18:55:00|13004.8|12994.8|13000.8|12990.8|13005.3|12995.3|13000.8|12990.8|146
1686855600000|2023-06-15 19:00:00|13001.3|12991.3|12998.3|12988.3|13001.3|12991.3|12997.3|12987.3|279
1686855900000|2023-06-15 19:05:00|12997.8|12987.8|12999.8|12989.8|12999.8|12989.8|12996.8|12986.8|35
1686856200000|2023-06-15 19:10:00|12999.3|12989.3|13001.8|12991.8|13001.8|12991.8|12998.8|12988.8|14
1686856500000|2023-06-15 19:15:00|13002.8|12992.8|13000.8|12990.8|13002.8|12992.8|12999.8|12989.8|50
1686856800000|2023-06-15 19:20:00|12999.8|12989.8|12998.3|12988.3|13000.3|12990.3|12996.3|12986.3|84
1686857100000|2023-06-15 19:25:00|12997.8|12987.8|13001.3|12991.3|13001.3|12991.3|12997.8|12987.8|65
1686857400000|2023-06-15 19:30:00|13001.8|12991.8|13003.3|12993.3|13003.8|12993.8|13000.8|12990.8|235
1686857700000|2023-06-15 19:35:00|13002.8|12992.8|13003.8|12993.8|13005.3|12995.3|13002.8|12992.8|100
1686858000000|2023-06-15 19:40:00|13002.8|12992.8|13002.8|12992.8|13004.3|12994.3|13002.3|12992.3|171
1686858300000|2023-06-15 19:45:00|13001.8|12991.8|13002.8|12992.8|13003.8|12993.8|13001.3|12991.3|112
1686858600000|2023-06-15 19:50:00|13003.3|12993.3|13000.3|12990.3|13003.8|12993.8|12999.8|12989.8|102
1686858900000|2023-06-15 19:55:00|12999.8|12989.8|13004.8|12994.8|13004.8|12994.8|12999.8|12989.8|663
1686859200000|2023-06-15 20:00:00|13004.3|12994.3|12999.8|12989.8|13004.3|12994.3|12999.8|12989.8|356
1686859500000|2023-06-15 20:05:00|13000.3|12990.3|13001.3|12991.3|13001.3|12991.3|12999.8|12989.8|23
1686859800000|2023-06-15 20:10:00|13002.3|12992.3|13001.8|12991.8|13002.3|12992.3|13001.3|12991.3|40
1686860100000|2023-06-15 20:15:00|13002.3|12992.3|13002.8|12992.8|13002.8|12992.8|13002.3|12992.3|8
1686860400000|2023-06-15 20:20:00|13002.3|12992.3|13002.3|12992.3|13002.8|12992.8|13001.8|12991.8|10
1686860700000|2023-06-15 20:25:00|13001.8|12991.8|13002.8|12992.8|13002.8|12992.8|13001.8|12991.8|4
1686861000000|2023-06-15 20:30:00|13002.3|12992.3|13001.8|12991.8|13002.8|12992.8|13001.8|12991.8|21
1686861300000|2023-06-15 20:35:00|13002.3|12992.3|13002.3|12992.3|13002.8|12992.8|13002.3|12992.3|63
1686861600000|2023-06-15 20:40:00|13001.8|12991.8|13002.3|12992.3|13002.3|12992.3|13001.8|12991.8|22
1686861900000|2023-06-15 20:45:00|13001.8|12991.8|13001.8|12991.8|13003.3|12993.3|13001.8|12991.8|29
1686862200000|2023-06-15 20:50:00|13001.3|12991.3|13000.8|12990.8|13001.3|12991.3|13000.8|12990.8|30
1686862500000|2023-06-15 20:55:00|||||||||18
1686862800000|2023-06-15 21:00:00|13001.8|12991.8|13002.3|12992.3|13002.8|12992.8|13001.8|12991.8|3
1686863100000|2023-06-15 21:05:00|13001.8|12991.8|13002.3|12992.3|13002.3|12992.3|13001.8|12991.8|27
1686863400000|2023-06-15 21:10:00|||||||||12
1686863700000|2023-06-15 21:15:00|13009.6|12985.6|13009.6|12985.6|13010|12986|13009.6|12985.6|1
1686864300000|2023-06-15 21:25:00|13009.7|12985.7|13011.4|12987.4|13011.4|12987.4|13009.5|12985.5|0
1686864600000|2023-06-15 21:30:00|13011.3|12987.3|13010.9|12986.9|13011.6|12987.6|13010.4|12986.4|0
1686864900000|2023-06-15 21:35:00|13011.7|12987.7|13011.9|12987.9|13013.8|12989.8|13011.7|12987.7|0
1686865200000|2023-06-15 21:40:00|13011.8|12987.8|13011.9|12987.9|13012.7|12988.7|13011.8|12987.8|0
1686865500000|2023-06-15 21:45:00|13011.7|12987.7|13011.8|12987.8|13012|12988|13011.7|12987.7|0
1686865800000|2023-06-15 21:50:00|13011.5|12987.5|13011.3|12987.3|13011.9|12987.9|13011.1|12987.1|0
1686866100000|2023-06-15 21:55:00|13011.2|12987.2|13011.7|12987.7|13012.5|12988.5|13011|12987|0
1686866400000|2023-06-15 22:00:00|13009.7|12985.7|13005.9|12981.9|13010.9|12986.9|13005.4|12981.4|0
1686866700000|2023-06-15 22:05:00|13006.1|12982.1|13006.4|12982.4|13007.3|12983.3|13005.9|12981.9|0
1686867000000|2023-06-15 22:10:00|13006.8|12982.8|13007.1|12983.1|13009.7|12985.7|13006.8|12982.8|0
1686867300000|2023-06-15 22:15:00|13006.9|12982.9|13007.3|12983.3|13011.7|12987.7|13006.6|12982.6|0
1686867600000|2023-06-15 22:20:00|13007.1|12983.1|13005.9|12981.9|13008.3|12984.3|13005.9|12981.9|0
1686867900000|2023-06-15 22:25:00|13006.3|12982.3|13008.1|12984.1|13008.3|12984.3|13005.9|12981.9|0
1686868200000|2023-06-15 22:30:00|13008.3|12984.3|13005.4|12981.4|13008.8|12984.8|13005|12981|0
1686868500000|2023-06-15 22:35:00|13005|12981|13004.5|12980.5|13005.4|12981.4|13004|12980|0
1686868800000|2023-06-15 22:40:00|13004.7|12980.7|13004.5|12980.5|13005.4|12981.4|13003.5|12979.5|0
1686869100000|2023-06-15 22:45:00|13004.2|12980.2|13002.9|12978.9|13005.4|12981.4|13002.5|12978.5|0
1686869400000|2023-06-15 22:50:00|13002.7|12978.7|13002.9|12978.9|13003.4|12979.4|13002.5|12978.5|0
1686869700000|2023-06-15 22:55:00|13002.5|12978.5|13003.4|12979.4|13003.4|12979.4|13002.5|12978.5|0
1686870000000|2023-06-15 23:00:00|13003.8|12979.8|13005.8|12981.8|13005.8|12981.8|13003.4|12979.4|0
1686870300000|2023-06-15 23:05:00|13005.4|12981.4|13005.2|12981.2|13006.3|12982.3|13005.2|12981.2|0
1686870600000|2023-06-15 23:10:00|13005.4|12981.4|13005.9|12981.9|13006.1|12982.1|13005.2|12981.2|0
1686870900000|2023-06-15 23:15:00|13006.1|12982.1|13005.7|12981.7|13006.1|12982.1|13005.2|12981.2|0
1686871200000|2023-06-15 23:20:00|13005.4|12981.4|13006.2|12982.2|13006.2|12982.2|13005.2|12981.2|0
1686871500000|2023-06-15 23:25:00|13006|12982|13005|12981|13006.2|12982.2|13004.8|12980.8|0
1686871800000|2023-06-15 23:30:00|13004.8|12980.8|13004.1|12980.1|13005.3|12981.3|13003.7|12979.7|0
1686872100000|2023-06-15 23:35:00|13003.9|12979.9|13003.5|12979.5|13004.2|12980.2|13001.6|12977.6|0
1686872400000|2023-06-15 23:40:00|13003.7|12979.7|13005.4|12981.4|13005.9|12981.9|13003.7|12979.7|0
1686872700000|2023-06-15 23:45:00|13005|12981|13003.5|12979.5|13005|12981|13003|12979|0
1686873000000|2023-06-15 23:50:00|13003.9|12979.9|13004|12980|13004.5|12980.5|13003.5|12979.5|0
1686873300000|2023-06-15 23:55:00|13003.7|12979.7|13003.5|12979.5|13004.9|12980.9|13003|12979|0
1686873600000|2023-06-16 00:00:00|13003.1|12979.1|13003.2|12979.2|13003.5|12979.5|13002.5|12978.5|0
1686873900000|2023-06-16 00:05:00|13003.4|12979.4|13001|12977|13004.4|12980.4|13000.6|12976.6|0
1686874200000|2023-06-16 00:10:00|13001.5|12977.5|13001|12977|13002.7|12978.7|13000.1|12976.1|0
1686874500000|2023-06-16 00:15:00|13001.5|12977.5|13000.9|12976.9|13002|12978|13000.5|12976.5|0
1686874800000|2023-06-16 00:20:00|13000.7|12976.7|12999.8|12975.8|13001.6|12977.6|12999.3|12975.3|0
1686875100000|2023-06-16 00:25:00|12999.3|12975.3|13000.3|12976.3|13000.8|12976.8|12999.3|12975.3|0
1686875400000|2023-06-16 00:30:00|13000.1|12976.1|12997.6|12973.6|13000.3|12976.3|12997.1|12973.1|0
1686875700000|2023-06-16 00:35:00|12997.5|12973.5|12998.9|12974.9|12998.9|12974.9|12997.5|12973.5|0
1686876000000|2023-06-16 00:40:00|12999.4|12975.4|12999.2|12975.2|12999.8|12975.8|12998.3|12974.3|0
1686876300000|2023-06-16 00:45:00|12998.9|12974.9|12998.7|12974.7|12999.2|12975.2|12997.7|12973.7|0
1686876600000|2023-06-16 00:50:00|12998.3|12974.3|12997.3|12973.3|12998.7|12974.7|12996.6|12972.6|0
1686876900000|2023-06-16 00:55:00|12997.7|12973.7|12999.2|12975.2|12999.2|12975.2|12997.3|12973.3|0
1686877200000|2023-06-16 01:00:00|12989.8|12979.8|12999.8|12989.8|12999.8|12989.8|12976.8|12966.8|2824
1686877500000|2023-06-16 01:05:00|12999.3|12989.3|12985.3|12975.3|13000.8|12990.8|12983.3|12973.3|2202
1686877800000|2023-06-16 01:10:00|12984.8|12974.8|12979.3|12969.3|12988.8|12978.8|12977.8|12967.8|1702
1686878100000|2023-06-16 01:15:00|12979.8|12969.8|12963.3|12953.3|12988.8|12978.8|12962.8|12952.8|3065
1686878400000|2023-06-16 01:20:00|12962.8|12952.8|12968.8|12958.8|12970.3|12960.3|12948.8|12938.8|2276
1686878700000|2023-06-16 01:25:00|12969.3|12959.3|12976.8|12966.8|12987.3|12977.3|12961.3|12951.3|2592
1686879000000|2023-06-16 01:30:00|12978.8|12968.8|12998.8|12988.8|13008.8|12998.8|12978.8|12968.8|21073
1686879300000|2023-06-16 01:35:00|12999.8|12989.8|13027.8|13017.8|13033.3|13023.3|12997.8|12987.8|9847
1686879600000|2023-06-16 01:40:00|13027.3|13017.3|13007.8|12997.8|13027.3|13017.3|12998.3|12988.3|4715
1686879900000|2023-06-16 01:45:00|13009.3|12999.3|13002.3|12992.3|13016.3|13006.3|12989.3|12979.3|4818
1686880200000|2023-06-16 01:50:00|13001.3|12991.3|12999.3|12989.3|13011.3|13001.3|12990.3|12980.3|4456
1686880500000|2023-06-16 01:55:00|12998.3|12988.3|12987.3|12977.3|13005.3|12995.3|12985.3|12975.3|4373
1686880800000|2023-06-16 02:00:00|12988.3|12978.3|12962.3|12952.3|12989.3|12979.3|12960.3|12950.3|4224
1686881100000|2023-06-16 02:05:00|12963.3|12953.3|12956.3|12946.3|12973.3|12963.3|12949.3|12939.3|3505
1686881400000|2023-06-16 02:10:00|12959.3|12949.3|12964.3|12954.3|12969.3|12959.3|12947.3|12937.3|3242
1686881700000|2023-06-16 02:15:00|12963.3|12953.3|12991.3|12981.3|12992.3|12982.3|12961.3|12951.3|2636
1686882000000|2023-06-16 02:20:00|12990.3|12980.3|13001.3|12991.3|13006.3|12996.3|12985.3|12975.3|2633
1686882300000|2023-06-16 02:25:00|13002.3|12992.3|12996.3|12986.3|13005.3|12995.3|12992.3|12982.3|3234
1686882600000|2023-06-16 02:30:00|12997.3|12987.3|12992.3|12982.3|12999.3|12989.3|12984.3|12974.3|2804
1686882900000|2023-06-16 02:35:00|12991.3|12981.3|12998.3|12988.3|13004.3|12994.3|12982.3|12972.3|2553
1686883200000|2023-06-16 02:40:00|12997.3|12987.3|12999.3|12989.3|13000.3|12990.3|12982.3|12972.3|2753
1686883500000|2023-06-16 02:45:00|12998.3|12988.3|12988.3|12978.3|12999.3|12989.3|12984.3|12974.3|2021
1686883800000|2023-06-16 02:50:00|12991.3|12981.3|12978.3|12968.3|12991.3|12981.3|12973.3|12963.3|1395
1686884100000|2023-06-16 02:55:00|12977.3|12967.3|12984.3|12974.3|12986.3|12976.3|12973.3|12963.3|1493
1686884400000|2023-06-16 03:00:00|12983.3|12973.3|12996.3|12986.3|13002.3|12992.3|12982.3|12972.3|2165
1686884700000|2023-06-16 03:05:00|12997.3|12987.3|13010.3|13000.3|13019.3|13009.3|12993.3|12983.3|3410
1686885000000|2023-06-16 03:10:00|13011.3|13001.3|12999.3|12989.3|13015.3|13005.3|12992.3|12982.3|2090
1686885300000|2023-06-16 03:15:00|13000.3|12990.3|13003.3|12993.3|13008.3|12998.3|12996.3|12986.3|3205
1686885600000|2023-06-16 03:20:00|13004.3|12994.3|13006.3|12996.3|13009.3|12999.3|12995.3|12985.3|1600
1686885900000|2023-06-16 03:25:00|13007.3|12997.3|12996.3|12986.3|13009.3|12999.3|12995.3|12985.3|1241
1686886200000|2023-06-16 03:30:00|12997.3|12987.3|12998.3|12988.3|13005.3|12995.3|12996.3|12986.3|793
1686886500000|2023-06-16 03:35:00|12997.3|12987.3|12994.3|12984.3|12997.3|12987.3|12990.3|12980.3|538
1686886800000|2023-06-16 03:40:00|12995.3|12985.3|12997.3|12987.3|13000.3|12990.3|12994.3|12984.3|390
1686887100000|2023-06-16 03:45:00|12998.3|12988.3|13001.3|12991.3|13001.3|12991.3|12996.3|12986.3|329
1686887400000|2023-06-16 03:50:00|13000.3|12990.3|13000.3|12990.3|13003.3|12993.3|13000.3|12990.3|287
1686887700000|2023-06-16 03:55:00|13001.3|12991.3|13001.3|12991.3|13002.3|12992.3|13000.3|12990.3|236
1686888000000|2023-06-16 04:00:00|13002.3|12992.3|13005|12995|13007|12997|12997.3|12987.3|253
1686888300000|2023-06-16 04:05:00|13004|12994|13008|12998|13008|12998|13002|12992|203
1686888600000|2023-06-16 04:10:00|13009|12999|13007|12997|13010|13000|13004|12994|366
1686888900000|2023-06-16 04:15:00|13008|12998|13010|13000|13010|13000|13006|12996|261
1686889200000|2023-06-16 04:20:00|13011|13001|13012|13002|13012|13002|13007|12997|319
1686889500000|2023-06-16 04:25:00|13011|13001|13012|13002|13013|13003|13009|12999|480
1686889800000|2023-06-16 04:30:00|13011|13001|13011|13001|13015|13005|13010|13000|483
1686890100000|2023-06-16 04:35:00|13012|13002|13011|13001|13016|13006|13008|12998|546
1686890400000|2023-06-16 04:40:00|13010|13000|13015|13005|13022|13012|13010|13000|675
1686890700000|2023-06-16 04:45:00|13014|13004|13014|13004|13017|13007|13013|13003|297
1686891000000|2023-06-16 04:50:00|13015|13005|13013|13003|13016|13006|13011|13001|338
1686891300000|2023-06-16 04:55:00|13012|13002|13012|13002|13016|13006|13011|13001|404
1686891600000|2023-06-16 05:00:00|13011|13001|12998|12988|13014|13004|12993|12983|5286
1686891900000|2023-06-16 05:05:00|13001|12991|12995|12985|13011|13001|12992|12982|2962
1686892200000|2023-06-16 05:10:00|12996|12986|13004|12994|13005|12995|12985|12975|1862
1686892500000|2023-06-16 05:15:00|13003|12993|13018|13008|13021|13011|13003|12993|3226
1686892800000|2023-06-16 05:20:00|13019|13009|13030|13020|13040|13030|13019|13009|3673
1686893100000|2023-06-16 05:25:00|13029|13019|13033|13023|13047|13037|13029|13019|3547
1686893400000|2023-06-16 05:30:00|13034|13024|13057|13047|13063|13053|13031|13021|3930
1686893700000|2023-06-16 05:35:00|13056|13046|13062|13052|13068|13058|13046|13036|2579
1686894000000|2023-06-16 05:40:00|13064|13054|13078|13068|13101|13091|13059|13049|7371
1686894300000|2023-06-16 05:45:00|13079|13069|13075|13065|13082|13072|13071|13061|2824
1686894600000|2023-06-16 05:50:00|13074|13064|13061|13051|13078|13068|13056|13046|2017
1686894900000|2023-06-16 05:55:00|13060|13050|13056|13046|13062|13052|13044|13034|3004
1686895200000|2023-06-16 06:00:00|13055|13045|13062|13052|13067|13057|13051|13041|2503
1686895500000|2023-06-16 06:05:00|13063|13053|13048|13038|13072|13062|13046|13036|2314
1686895800000|2023-06-16 06:10:00|13049|13039|13062|13052|13066|13056|13047|13037|2261
1686896100000|2023-06-16 06:15:00|13061|13051|13074|13064|13076|13066|13058|13048|3171
1686896400000|2023-06-16 06:20:00|13073|13063|13072|13062|13079|13069|13070|13060|2763
1686896700000|2023-06-16 06:25:00|13071|13061|13087|13077|13088|13078|13070|13060|3794
1686897000000|2023-06-16 06:30:00|13088|13078|13098|13088|13102|13092|13082|13072|5855
1686897300000|2023-06-16 06:35:00|13099|13089|13094|13084|13104|13094|13093|13083|5114
1686897600000|2023-06-16 06:40:00|13093|13083|13093|13083|13097|13087|13088|13078|4978
1686897900000|2023-06-16 06:45:00|13094|13084|13081|13071|13098|13088|13080|13070|4000
1686898200000|2023-06-16 06:50:00|13080|13070|13055|13045|13080|13070|13054|13044|6119
1686898500000|2023-06-16 06:55:00|13056|13046|13048|13038|13058|13048|13046|13036|6433
1686898800000|2023-06-16 07:00:00|13049|13037|13048|13037|13058|13046|13045|13034|4283
1686899100000|2023-06-16 07:05:00|13049|13036|13044|13033|13049|13037|13037|13025|2183
1686899400000|2023-06-16 07:10:00|13043|13032|13042|13031|13047|13036|13042|13031|976
1686899700000|2023-06-16 07:15:00|13043|13030|13038|13026|13043|13032|13036|13025|1360
1686900000000|2023-06-16 07:20:00|13037|13025|13038|13027|13045|13034|13034|13023|695
1686900300000|2023-06-16 07:25:00|13037|13026|13045|13034|13045|13034|13037|13025|459
1686900600000|2023-06-16 07:30:00|13044|13033|13033|13022|13044|13034|13033|13022|881
1686900900000|2023-06-16 07:35:00|13032|13021|13031|13020|13034|13022|13025|13014|1187
1686901200000|2023-06-16 07:40:00|13030|13019|13020|13009|13032|13021|13020|13009|1883
1686901500000|2023-06-16 07:45:00|13019|13008|13015|13004|13020|13009|13013|13001|3105
1686901800000|2023-06-16 07:50:00|13014|13003|13015|13004|13016|13004|13010|12999|1859
1686902100000|2023-06-16 07:55:00|13016|13003|13015|13004|13019|13008|13014|13002|1446
1686902400000|2023-06-16 08:00:00|12991.5|12980.5|12990.5|12979.5|12996.5|12984.5|12988.5|12976.5|1287
1686902700000|2023-06-16 08:05:00|12991.5|12978.5|13001.5|12990.5|13002.5|12991.5|12988.5|12977.5|1308
1686903000000|2023-06-16 08:10:00|13002.5|12991.5|13006.5|12995.5|13007.5|12995.5|13000.5|12989.5|1195
1686903300000|2023-06-16 08:15:00|13007.5|12996.5|13015.5|13004.5|13017.5|13006.5|13007.5|12996.5|1380
1686903600000|2023-06-16 08:20:00|13014.5|13003.5|13016.5|13005.5|13017.5|13006.5|13012.5|13001.5|740
1686903900000|2023-06-16 08:25:00|13017.5|13006.5|13022.5|13011.5|13023.5|13012.5|13013.5|13002.5|1720
1686904200000|2023-06-16 08:30:00|13024.9|13000.9|13027.9|13003.9|13030.2|13006.2|13024.5|13000.5|0
1686904500000|2023-06-16 08:35:00|13027.7|13003.7|13029.6|13005.6|13029.8|13005.8|13026.6|13002.6|4535
1686904800000|2023-06-16 08:40:00|13030.4|13006.4|13033|13009|13033.7|13009.7|13029.6|13005.6|0
1686905100000|2023-06-16 08:45:00|13032.8|13008.8|13029.4|13005.4|13034.8|13010.8|13027.9|13003.9|0
1686905400000|2023-06-16 08:50:00|13029.8|13005.8|13031.7|13007.7|13032|13008|13027.7|13003.7|0
1686905700000|2023-06-16 08:55:00|13032|13008|13034.1|13010.1|13034.5|13010.5|13031.5|13007.5|0
1686906000000|2023-06-16 09:00:00|13041.5|13029.5|13046.5|13035.5|13046.5|13035.5|13037.5|13026.5|1095
1686906300000|2023-06-16 09:05:00|13044.5|13034.5|13046.5|13035.5|13046.5|13035.5|13042.5|13031.5|439
1686906600000|2023-06-16 09:10:00|13045.5|13034.5|13047.5|13036.5|13050.5|13039.5|13045.5|13034.5|516
1686906900000|2023-06-16 09:15:00|13048.5|13035.5|13049.5|13038.5|13052.5|13040.5|13044.5|13033.5|1069
1686907200000|2023-06-16 09:20:00|13050.5|13039.5|13052.5|13040.5|13054.5|13043.5|13049.5|13038.5|621
1686907500000|2023-06-16 09:25:00|13051.5|13039.5|13046.5|13035.5|13051.5|13040.5|13046.5|13034.5|453
1686907800000|2023-06-16 09:30:00|13045.5|13034.5|13045.5|13033.5|13048.5|13037.5|13044.5|13032.5|245
1686908100000|2023-06-16 09:35:00|13044.5|13034.5|13044.5|13033.5|13046.5|13035.5|13042.5|13031.5|276
1686908400000|2023-06-16 09:40:00|13043.5|13032.5|13047.5|13036.5|13047.5|13036.5|13043.5|13032.5|254
1686908700000|2023-06-16 09:45:00|13046.5|13035.5|13046.5|13035.5|13047.5|13035.5|13045.5|13033.5|236
1686909000000|2023-06-16 09:50:00|13047.5|13036.5|13048.5|13037.5|13050.5|13039.5|13046.5|13035.5|202
1686909300000|2023-06-16 09:55:00|13047.5|13036.5|13052.5|13040.5|13052.5|13041.5|13047.5|13035.5|322
1686909600000|2023-06-16 10:00:00|13051.5|13039.5|13047.5|13036.5|13051.5|13040.5|13047.5|13036.5|362
1686909900000|2023-06-16 10:05:00|13046.5|13035.5|13047.5|13036.5|13049.5|13038.5|13046.5|13035.5|167
1686910200000|2023-06-16 10:10:00|13048.5|13037.5|13042.5|13030.5|13048.5|13037.5|13041.5|13030.5|168
1686910500000|2023-06-16 10:15:00|13041.5|13029.5|13041.5|13029.5|13042.5|13030.5|13039.5|13027.5|145
1686910800000|2023-06-16 10:20:00|13040.5|13030.5|13045.5|13034.5|13047.5|13035.5|13039.5|13028.5|855
1686911100000|2023-06-16 10:25:00|13044.5|13033.5|13042.5|13030.5|13045.5|13033.5|13042.5|13030.5|123
1686911400000|2023-06-16 10:30:00|13041.5|13029.5|13041.5|13030.5|13042.5|13030.5|13038.5|13027.5|188
1686911700000|2023-06-16 10:35:00|13040.5|13029.5|13041.5|13030.5|13041.5|13030.5|13039.5|13028.5|167
1686912000000|2023-06-16 10:40:00|13040.5|13029.5|13041.5|13030.5|13041.5|13030.5|13039.5|13028.5|151
1686912300000|2023-06-16 10:45:00|13040.5|13029.5|13041.5|13030.5|13042.5|13031.5|13040.5|13029.5|76
1686912600000|2023-06-16 10:50:00|13042.5|13031.5|13039.5|13028.5|13042.5|13031.5|13039.5|13028.5|264
1686912900000|2023-06-16 10:55:00|13040.5|13029.5|13041.5|13030.5|13042.5|13030.5|13039.5|13028.5|189
1686913200000|2023-06-16 11:00:00|13040.5|13029.5|13042.5|13031.5|13042.5|13031.5|13039.5|13028.5|183
1686913500000|2023-06-16 11:05:00|13041.5|13030.5|13039.5|13028.5|13041.5|13031.5|13039.5|13028.5|254
1686913800000|2023-06-16 11:10:00|13040.5|13029.5|13035.5|13024.5|13040.5|13029.5|13034.5|13023.5|753
1686914100000|2023-06-16 11:15:00|13034.5|13023.5|13027.5|13016.5|13035.5|13024.5|13027.5|13016.5|554
1686914400000|2023-06-16 11:20:00|13026.5|13015.5|13019.5|13008.5|13026.5|13015.5|13017.5|13006.5|849
1686914700000|2023-06-16 11:25:00|13018.5|13007.5|13022.5|13010.5|13022.5|13011.5|13018.5|13007.5|211
1686915000000|2023-06-16 11:30:00|13023.5|13011.5|13020.5|13009.5|13023.5|13011.5|13019.5|13008.5|264
1686915300000|2023-06-16 11:35:00|13021.5|13010.5|13023.5|13012.5|13025.5|13014.5|13019.5|13008.5|281
1686915600000|2023-06-16 11:40:00|13024.5|13011.5|13024.5|13013.5|13024.5|13013.5|13022.5|13011.5|61
1686915900000|2023-06-16 11:45:00|13025.5|13014.5|13030.5|13019.5|13030.5|13019.5|13025.5|13014.5|65
1686916200000|2023-06-16 11:50:00|13029.5|13018.5|13031.5|13020.5|13032.5|13021.5|13028.5|13017.5|103
1686916500000|2023-06-16 11:55:00|13030.5|13019.5|13030.5|13019.5|13031.5|13020.5|13030.5|13019.5|46
1686916800000|2023-06-16 12:00:00|13031.5|13020.5|13033.5|13021.5|13033.5|13021.5|13029.5|13017.5|87
1686917100000|2023-06-16 12:05:00|13032.5|13020.5|13032.5|13020.5|13032.5|13020.5|13030.5|13019.5|73
1686917400000|2023-06-16 12:10:00|13031.5|13021.5|13033.5|13022.5|13034.5|13023.5|13031.5|13021.5|56
1686917700000|2023-06-16 12:15:00|13034.5|13023.5|13033.5|13022.5|13034.5|13023.5|13032.5|13021.5|48
1686918000000|2023-06-16 12:20:00|13034.5|13023.5|13036.5|13025.5|13037.5|13025.5|13033.5|13023.5|101
1686918300000|2023-06-16 12:25:00|13037.5|13026.5|13040.5|13029.5|13040.5|13029.5|13036.5|13025.5|129
1686918600000|2023-06-16 12:30:00|13041.5|13030.5|13044.5|13033.5|13044.5|13033.5|13040.5|13029.5|129
1686918900000|2023-06-16 12:35:00|13043.5|13032.5|13032.5|13021.5|13044.5|13033.5|13032.5|13021.5|326
1686919200000|2023-06-16 12:40:00|13031.5|13020.5|13032.5|13021.5|13034.5|13023.5|13031.5|13020.5|385
1686919500000|2023-06-16 12:45:00|13031.5|13020.5|13028.5|13017.5|13031.5|13021.5|13028.5|13017.5|280
1686919800000|2023-06-16 12:50:00|13029.5|13018.5|13029.5|13018.5|13030.5|13019.5|13026.5|13015.5|660
1686920100000|2023-06-16 12:55:00|13030.5|13019.5|13031.5|13020.5|13032.5|13021.5|13028.5|13017.5|151
1686920400000|2023-06-16 13:00:00|13030.5|13019.5|13030.5|13019.5|13031.5|13020.5|13027.5|13016.5|119
1686920700000|2023-06-16 13:05:00|13029.5|13018.5|13027.5|13016.5|13030.5|13019.5|13026.5|13015.5|89
1686921000000|2023-06-16 13:10:00|13028.5|13015.5|13027.5|13016.5|13029.5|13018.5|13024.5|13013.5|127
1686921300000|2023-06-16 13:15:00|13028.5|13017.5|13035.5|13024.5|13035.5|13024.5|13028.5|13017.5|108
1686921600000|2023-06-16 13:20:00|13036.5|13023.5|13032.5|13021.5|13036.5|13025.5|13030.5|13019.5|139
1686921900000|2023-06-16 13:25:00|13031.5|13020.5|13032.5|13021.5|13037.5|13026.5|13031.5|13020.5|360
1686922200000|2023-06-16 13:30:00|13033.5|13022.5|13016.5|13004.5|13035.5|13024.5|13013.5|13002.5|2480
1686922500000|2023-06-16 13:35:00|13015.5|13005.5|13023.5|13012.5|13023.5|13012.5|13008.5|12997.5|819
1686922800000|2023-06-16 13:40:00|13022.5|13011.5|13021.5|13010.5|13029.5|13017.5|13017.5|13006.5|405
1686923100000|2023-06-16 13:45:00|13020.5|13009.5|13017.5|13006.5|13020.5|13009.5|13007.5|12996.5|332
1686923400000|2023-06-16 13:50:00|13018.5|13007.5|13010.5|12999.5|13021.5|13010.5|13008.5|12997.5|220
1686923700000|2023-06-16 13:55:00|13011.5|13000.5|13011.5|13000.5|13014.5|13002.5|13006.5|12994.5|547
1686924000000|2023-06-16 14:00:00|13015.5|13003.5|13023.5|13012.5|13023.5|13012.5|13009.5|12998.5|778
1686924300000|2023-06-16 14:05:00|13024.5|13013.5|13013.5|13002.5|13025.5|13014.5|13010.5|12999.5|518
1686924600000|2023-06-16 14:10:00|13014.5|13001.5|13000.5|12989.5|13016.5|13005.5|12999.5|12988.5|563
1686924900000|2023-06-16 14:15:00|13001.5|12988.5|12990.5|12979.5|13002.5|12991.5|12988.5|12977.5|745
1686925200000|2023-06-16 14:20:00|12991.5|12980.5|12993.5|12982.5|12994.5|12983.5|12985.5|12973.5|790
1686925500000|2023-06-16 14:25:00|12994.5|12983.5|13004.5|12993.5|13005.5|12994.5|12989.5|12978.5|497
1686925800000|2023-06-16 14:30:00|13005.5|12994.5|13018.5|13007.5|13019.5|13008.5|13004.5|12993.5|509
1686926100000|2023-06-16 14:35:00|13017.5|13006.5|13011.5|13000.5|13018.5|13007.5|13006.5|12995.5|251
1686926400000|2023-06-16 14:40:00|13012.5|13001.5|12999.5|12988.5|13012.5|13001.5|12998.5|12987.5|528
1686926700000|2023-06-16 14:45:00|13000.5|12987.5|12997.5|12985.5|13000.5|12987.5|12988.5|12977.5|359
1686927000000|2023-06-16 14:50:00|12996.5|12986.5|13005.5|12994.5|13005.5|12994.5|12995.5|12984.5|250
1686927300000|2023-06-16 14:55:00|13006.5|12993.5|13005.5|12993.5|13010.5|12999.5|13003.5|12992.5|234
1686927600000|2023-06-16 15:00:00|13004.5|12994.5|13009.5|12998.5|13010.5|12999.5|13002.5|12991.5|184
1686927900000|2023-06-16 15:05:00|13008.5|12997.5|13011.5|13000.5|13012.5|13000.5|13005.5|12993.5|135
1686928200000|2023-06-16 15:10:00|13012.5|13001.5|13010.5|12998.5|13013.5|13001.5|13006.5|12995.5|129
1686928500000|2023-06-16 15:15:00|13011.5|12999.5|13012.5|13001.5|13014.5|13003.5|13009.5|12998.5|382
1686928800000|2023-06-16 15:20:00|13011.5|13000.5|13008.5|12997.5|13014.5|13002.5|13006.5|12995.5|233
1686929100000|2023-06-16 15:25:00|13009.5|12998.5|13003.5|12992.5|13010.5|12999.5|12998.5|12987.5|791
1686929400000|2023-06-16 15:30:00|13004.5|12993.5|13006.5|12995.5|13008.5|12997.5|13003.5|12992.5|170
1686929700000|2023-06-16 15:35:00|13005.5|12994.5|12994.5|12983.5|13005.5|12994.5|12990.5|12979.5|563
1686930000000|2023-06-16 15:40:00|12995.5|12984.5|12996.5|12985.5|12996.5|12985.5|12991.5|12979.5|185
1686930300000|2023-06-16 15:45:00|12997.5|12986.5|12995.5|12984.5|12999.5|12988.5|12995.5|12984.5|404
1686930600000|2023-06-16 15:50:00|12996.5|12985.5|12999.5|12987.5|12999.5|12988.5|12991.5|12980.5|278
1686930900000|2023-06-16 15:55:00|12998.5|12986.5|13000.5|12989.5|13000.5|12989.5|12995.5|12984.5|305
1686931200000|2023-06-16 16:00:00|13001.5|12990.5|13000.5|12989.5|13002.5|12991.5|12998.5|12987.5|179
1686931500000|2023-06-16 16:05:00|12999.5|12988.5|13001.5|12990.5|13001.5|12990.5|12998.5|12987.5|79
1686931800000|2023-06-16 16:10:00|13002.5|12989.5|13001.5|12990.5|13002.5|12991.5|13000.5|12989.5|145
1686932100000|2023-06-16 16:15:00|13002.5|12991.5|13008.5|12996.5|13008.5|12996.5|13001.5|12990.5|96
1686932400000|2023-06-16 16:20:00|13007.5|12997.5|13008.5|12996.5|13009.5|12998.5|13006.5|12994.5|99
1686932700000|2023-06-16 16:25:00|13007.5|12997.5|13008.5|12997.5|13009.5|12998.5|13007.5|12996.5|118
1686933000000|2023-06-16 16:30:00|13009.5|12998.5|13013.5|13002.5|13014.5|13002.5|13008.5|12997.5|465
1686933300000|2023-06-16 16:35:00|13012.5|13001.5|13013.5|13002.5|13014.5|13003.5|13011.5|12999.5|214
1686933600000|2023-06-16 16:40:00|13014.5|13003.5|13015.5|13003.5|13017.5|13006.5|13013.5|13002.5|453
1686933900000|2023-06-16 16:45:00|13014.5|13002.5|13017.5|13006.5|13017.5|13006.5|13013.5|13001.5|137
1686934200000|2023-06-16 16:50:00|13018.5|13007.5|13020.5|13008.5|13021.5|13009.5|13018.5|13006.5|107
1686934500000|2023-06-16 16:55:00|13021.5|13009.5|13020.5|13009.5|13021.5|13010.5|13019.5|13008.5|91
1686934800000|2023-06-16 17:00:00|13021.5|13010.5|13013.5|13002.5|13021.5|13010.5|13013.5|13002.5|134
1686935100000|2023-06-16 17:05:00|13014.5|13003.5|13006.5|12994.5|13015.5|13003.5|13005.5|12994.5|329
1686935400000|2023-06-16 17:10:00|13007.5|12995.5|13008.5|12997.5|13008.5|12997.5|13005.5|12994.5|97
1686935700000|2023-06-16 17:15:00|13009.5|12998.5|13015.5|13004.5|13015.5|13004.5|13008.5|12997.5|95
1686936000000|2023-06-16 17:20:00|13014.5|13003.5|13016.5|13005.5|13017.5|13006.5|13011.5|13000.5|102
1686936300000|2023-06-16 17:25:00|13017.5|13006.5|13014.5|13003.5|13019.5|13007.5|13014.5|13003.5|107
1686936600000|2023-06-16 17:30:00|13013.5|13002.5|13016.5|13004.5|13017.5|13006.5|13013.5|13002.5|107
1686936900000|2023-06-16 17:35:00|13015.5|13005.5|13016.5|13005.5|13017.5|13005.5|13015.5|13004.5|89
1686937200000|2023-06-16 17:40:00|13017.5|13006.5|13014.5|13002.5|13017.5|13006.5|13013.5|13002.5|127
1686937500000|2023-06-16 17:45:00|13015.5|13003.5|13013.5|13001.5|13016.5|13004.5|13013.5|13001.5|83
1686937800000|2023-06-16 17:50:00|13012.5|13002.5|13018.5|13007.5|13018.5|13007.5|13012.5|13002.5|115
1686938100000|2023-06-16 17:55:00|13017.5|13006.5|13017.5|13006.5|13017.5|13006.5|13012.5|13000.5|136
1686938400000|2023-06-16 18:00:00|13016.5|13005.5|13014.5|13003.5|13017.5|13006.5|13014.5|13003.5|82
1686938700000|2023-06-16 18:05:00|13013.5|13002.5|13017.5|13006.5|13017.5|13006.5|13013.5|13002.5|52
1686939000000|2023-06-16 18:10:00|13016.5|13005.5|13015.5|13004.5|13016.5|13005.5|13014.5|13003.5|73
1686939300000|2023-06-16 18:15:00|13014.5|13003.5|13014.5|13003.5|13014.5|13004.5|13012.5|13001.5|59
1686939600000|2023-06-16 18:20:00|13015.5|13004.5|13014.5|13002.5|13015.5|13004.5|13012.5|13001.5|67
1686939900000|2023-06-16 18:25:00|13013.5|13003.5|13015.5|13004.5|13015.5|13004.5|13012.5|13001.5|65
1686940200000|2023-06-16 18:30:00|13014.5|13003.5|13011.5|13000.5|13015.5|13004.5|13010.5|12998.5|109
1686940500000|2023-06-16 18:35:00|13010.5|12999.5|13014.5|13003.5|13014.5|13003.5|13010.5|12999.5|52
1686940800000|2023-06-16 18:40:00|13013.5|13002.5|13015|13005|13017.5|13006.5|13013.5|13002.5|79
1686941100000|2023-06-16 18:45:00|13015.5|13005.5|13014.5|13004.5|13017.5|13007.5|13014|13004|60
1686941400000|2023-06-16 18:50:00|13014|13004|13014|13004|13016|13006|13012|13002|52
1686941700000|2023-06-16 18:55:00|13014.5|13004.5|13011.5|13001.5|13016|13006|13011.5|13001.5|45
1686942000000|2023-06-16 19:00:00|13012|13002|13013|13003|13013|13003|13009|12999|177
1686942300000|2023-06-16 19:05:00|13012.5|13002.5|13009|12999|13013.5|13003.5|13008|12998|123
1686942600000|2023-06-16 19:10:00|13008.5|12998.5|13001|12991|13008.5|12998.5|13001|12991|278
1686942900000|2023-06-16 19:15:00|13001.5|12991.5|13005|12995|13006|12996|13001.5|12991.5|178
1686943200000|2023-06-16 19:20:00|13006|12996|13009.5|12999.5|13009.5|12999.5|13006|12996|89
1686943500000|2023-06-16 19:25:00|13009|12999|13004.5|12994.5|13010|13000|13004.5|12994.5|222
1686943800000|2023-06-16 19:30:00|13005.5|12995.5|13006.5|12996.5|13006.5|12996.5|13003|12993|175
1686944100000|2023-06-16 19:35:00|13007|12997|13006|12996|13007|12997|13004|12994|78
1686944400000|2023-06-16 19:40:00|13005.5|12995.5|13005.5|12995.5|13006.5|12996.5|13004|12994|91
1686944700000|2023-06-16 19:45:00|13005|12995|13007|12997|13008|12998|13004.5|12994.5|128
1686945000000|2023-06-16 19:50:00|13008|12998|13008|12998|13009|12999|13006|12996|112
1686945300000|2023-06-16 19:55:00|13007.5|12997.5|13005|12995|13007.5|12997.5|13001|12991|144
1686945600000|2023-06-16 20:00:00|13004.5|12994.5|13008.5|12998.5|13009|12999|13004.5|12994.5|190
1686945900000|2023-06-16 20:05:00|13008|12998|13006.5|12996.5|13008|12998|13006.5|12996.5|40
1686946200000|2023-06-16 20:10:00|13007|12997|13008.5|12998.5|13008.5|12998.5|13006.5|12996.5|62
1686946500000|2023-06-16 20:15:00|13009|12999|13007.5|12997.5|13009.5|12999.5|13007.5|12997.5|51
1686946800000|2023-06-16 20:20:00|13007|12997|13007.5|12997.5|13007.5|12997.5|13007|12997|19
1686947100000|2023-06-16 20:25:00|||||||||2
1686947400000|2023-06-16 20:30:00|13007|12997|13008|12998|13008|12998|13006.5|12996.5|8
1686947700000|2023-06-16 20:35:00|13009|12999|13007.5|12997.5|13009|12999|13007.5|12997.5|18
1686948000000|2023-06-16 20:40:00|13007|12997|13006.5|12996.5|13007|12997|13005.5|12995.5|57
1686948300000|2023-06-16 20:45:00|13006|12996|13007|12997|13007|12997|13005|12995|43
1686948600000|2023-06-16 20:50:00|13006.5|12996.5|13006|12996|13006.5|12996.5|13005.5|12995.5|13
1686948900000|2023-06-16 20:55:00|13005.5|12995.5|13005|12995|13006|12996|13001|12991|302
1687125600000|2023-06-18 22:00:00|13015.9|12991.9|13017.1|12993.1|13017.3|12993.3|13014.4|12990.4|0
1687125900000|2023-06-18 22:05:00|13016.9|12992.9|13016.6|12992.6|13017.8|12993.8|13015.6|12991.6|0
1687126200000|2023-06-18 22:10:00|13016.8|12992.8|13015.7|12991.7|13018.6|12994.6|13012.3|12988.3|0
1687126500000|2023-06-18 22:15:00|13016.1|12992.1|13015.7|12991.7|13016.6|12992.6|13014.2|12990.2|0
1687126800000|2023-06-18 22:20:00|13015.5|12991.5|13016.1|12992.1|13016.1|12992.1|13012.8|12988.8|0
1687127100000|2023-06-18 22:25:00|13016.6|12992.6|13015.7|12991.7|13017.1|12993.1|13015.2|12991.2|0
1687127400000|2023-06-18 22:30:00|13016.1|12992.1|13014.2|12990.2|13016.1|12992.1|13013.8|12989.8|0
1687127700000|2023-06-18 22:35:00|13014.5|12990.5|13014.2|12990.2|13014.7|12990.7|13013.8|12989.8|0
1687128000000|2023-06-18 22:40:00|13014.5|12990.5|13014.7|12990.7|13015.2|12991.2|13014.2|12990.2|0
1687128300000|2023-06-18 22:45:00|13015.1|12991.1|13015.7|12991.7|13016.6|12992.6|13014.7|12990.7|0
1687128600000|2023-06-18 22:50:00|13015.5|12991.5|13015.2|12991.2|13015.7|12991.7|13014.7|12990.7|0
1687128900000|2023-06-18 22:55:00|13015|12991|13015.2|12991.2|13015.7|12991.7|13014.7|12990.7|0
1687129200000|2023-06-18 23:00:00|13015.4|12991.4|13015.7|12991.7|13016.1|12992.1|13014.7|12990.7|0
1687129500000|2023-06-18 23:05:00|13015.2|12991.2|13014.7|12990.7|13015.2|12991.2|13014.2|12990.2|0
1687129800000|2023-06-18 23:10:00|13014.9|12990.9|13014.8|12990.8|13015.6|12991.6|13014.3|12990.3|0
1687130100000|2023-06-18 23:15:00|13015.2|12991.2|13014.3|12990.3|13015.3|12991.3|13014.3|12990.3|0
1687130400000|2023-06-18 23:20:00|13014.5|12990.5|13013.2|12989.2|13014.5|12990.5|13013.2|12989.2|0
1687130700000|2023-06-18 23:25:00|13013.4|12989.4|13013.6|12989.6|13013.6|12989.6|13013.2|12989.2|0
1687131000000|2023-06-18 23:30:00|13014.1|12990.1|13013.6|12989.6|13014.6|12990.6|13013.6|12989.6|0
1687131300000|2023-06-18 23:35:00|13013.2|12989.2|13009.8|12985.8|13013.6|12989.6|13009.8|12985.8|0
1687131600000|2023-06-18 23:40:00|13009.4|12985.4|13012.7|12988.7|13012.7|12988.7|13009.3|12985.3|0
1687131900000|2023-06-18 23:45:00|13012.4|12988.4|13011.7|12987.7|13012.7|12988.7|13010.7|12986.7|0
1687132200000|2023-06-18 23:50:00|13011.5|12987.5|13010.3|12986.3|13012.2|12988.2|13009.3|12985.3|0
1687132500000|2023-06-18 23:55:00|13010.1|12986.1|13009.8|12985.8|13010.7|12986.7|13009.3|12985.3|0
1687132800000|2023-06-19 00:00:00|13009.4|12985.4|13003.5|12979.5|13009.8|12985.8|13003.5|12979.5|0
1687133100000|2023-06-19 00:05:00|13003.3|12979.3|13000.7|12976.7|13004.5|12980.5|13000.2|12976.2|0
1687133400000|2023-06-19 00:10:00|13000.5|12976.5|12999.9|12975.9|13001.8|12977.8|12999.2|12975.2|0
1687133700000|2023-06-19 00:15:00|13000.1|12976.1|12998.3|12974.3|13000.9|12976.9|12997.5|12973.5|0
1687134000000|2023-06-19 00:20:00|12998.5|12974.5|13000|12976|13001.1|12977.1|12998.3|12974.3|0
1687134300000|2023-06-19 00:25:00|12999.8|12975.8|12998.7|12974.7|13000|12976|12998.7|12974.7|0
1687134600000|2023-06-19 00:30:00|12998.5|12974.5|12995.5|12971.5|12998.7|12974.7|12994.2|12970.2|0
1687134900000|2023-06-19 00:35:00|12995.3|12971.3|12996|12972|12997.5|12973.5|12994.7|12970.7|0
1687135200000|2023-06-19 00:40:00|12995.7|12971.7|12995.9|12971.9|12997|12973|12994.7|12970.7|0
1687135500000|2023-06-19 00:45:00|12996.3|12972.3|12997.8|12973.8|12998.2|12974.2|12996.3|12972.3|0
1687135800000|2023-06-19 00:50:00|12997.6|12973.6|13002.4|12978.4|13002.6|12978.6|12996.9|12972.9|0
1687136100000|2023-06-19 00:55:00|13002.1|12978.1|13008.6|12984.6|13008.6|12984.6|13001.9|12977.9|0
1687136400000|2023-06-19 01:00:00|13011.5|13001.5|13007|12997|13012|13002|12996|12986|1674
1687136700000|2023-06-19 01:05:00|13008|12998|12993.5|12983.5|13016|13006|12993.5|12983.5|1486
1687137000000|2023-06-19 01:10:00|12994|12984|12992.5|12982.5|12996|12986|12975.5|12965.5|1828
1687137300000|2023-06-19 01:15:00|12993|12983|13005|12995|13013|13003|12991|12981|1977
1687137600000|2023-06-19 01:20:00|13004.5|12994.5|13006|12996|13011|13001|12999.5|12989.5|1229
1687137900000|2023-06-19 01:25:00|13005.5|12995.5|13000|12990|13006|12996|12996.5|12986.5|1663
1687138200000|2023-06-19 01:30:00|13002|12992|12978.5|12968.5|13007.5|12997.5|12974|12964|14032
1687138500000|2023-06-19 01:35:00|12980|12970|12976|12966|12991|12981|12958|12948|10661
1687138800000|2023-06-19 01:40:00|12975.5|12965.5|12951|12941|12986.5|12976.5|12951|12941|7509
1687139100000|2023-06-19 01:45:00|12952.5|12942.5|12944.5|12934.5|12964.5|12954.5|12927.5|12917.5|5723
1687139400000|2023-06-19 01:50:00|12945.5|12935.5|12936.5|12926.5|12956.5|12946.5|12935.5|12925.5|4602
1687139700000|2023-06-19 01:55:00|12937.5|12927.5|12940.5|12930.5|12941.5|12931.5|12927.5|12917.5|2842
1687140000000|2023-06-19 02:00:00|12937.5|12927.5|12922.5|12912.5|12941.5|12931.5|12916.5|12906.5|3496
1687140300000|2023-06-19 02:05:00|12923.5|12913.5|12905.5|12895.5|12923.5|12913.5|12905.5|12895.5|3798
1687140600000|2023-06-19 02:10:00|12904.5|12894.5|12886.5|12876.5|12908.5|12898.5|12883.5|12873.5|4198
1687140900000|2023-06-19 02:15:00|12885.5|12875.5|12883.5|12873.5|12895.5|12885.5|12880.5|12870.5|4894
1687141200000|2023-06-19 02:20:00|12884.5|12874.5|12883.5|12873.5|12890.5|12880.5|12873.5|12863.5|4136
1687141500000|2023-06-19 02:25:00|12882.5|12872.5|12879.5|12869.5|12889.5|12879.5|12872.5|12862.5|4213
1687141800000|2023-06-19 02:30:00|12880.5|12870.5|12862.5|12852.5|12884.5|12874.5|12860.5|12850.5|3993
1687142100000|2023-06-19 02:35:00|12861.5|12851.5|12870.5|12860.5|12873.5|12863.5|12859.5|12849.5|2839
1687142400000|2023-06-19 02:40:00|12869.5|12859.5|12871.5|12861.5|12879.5|12869.5|12866.5|12856.5|2475
1687142700000|2023-06-19 02:45:00|12872.5|12862.5|12875.5|12865.5|12882.5|12872.5|12869.5|12859.5|3076
1687143000000|2023-06-19 02:50:00|12874.5|12864.5|12870.5|12860.5|12878.5|12868.5|12868.5|12858.5|1822
1687143300000|2023-06-19 02:55:00|12869.5|12859.5|12866.5|12856.5|12872.5|12862.5|12860.5|12850.5|2627
1687143600000|2023-06-19 03:00:00|12865.5|12855.5|12851.5|12841.5|12872.5|12862.5|12850.5|12840.5|2461
1687143900000|2023-06-19 03:05:00|12852.5|12842.5|12842.5|12832.5|12854.5|12844.5|12840.5|12830.5|2703
1687144200000|2023-06-19 03:10:00|12843.5|12833.5|12825.5|12815.5|12843.5|12833.5|12823.5|12813.5|3466
1687144500000|2023-06-19 03:15:00|12824.5|12814.5|12831.5|12821.5|12833.5|12823.5|12823.5|12813.5|3015
1687144800000|2023-06-19 03:20:00|12832.5|12822.5|12826.5|12816.5|12832.5|12822.5|12824.5|12814.5|1605
1687145100000|2023-06-19 03:25:00|12827.5|12817.5|12831.5|12821.5|12834.5|12824.5|12823.5|12813.5|1328
1687145400000|2023-06-19 03:30:00|12830.5|12820.5|12833.5|12823.5|12838.5|12828.5|12829.5|12819.5|532
1687145700000|2023-06-19 03:35:00|12832.5|12822.5|12815.5|12805.5|12832.5|12822.5|12815.5|12805.5|1812
1687146000000|2023-06-19 03:40:00|12816.5|12806.5|12813.5|12803.5|12817.5|12807.5|12808.5|12798.5|1338
1687146300000|2023-06-19 03:45:00|12812.5|12802.5|12811.5|12801.5|12812.5|12802.5|12808.5|12798.5|510
1687146600000|2023-06-19 03:50:00|12812.5|12802.5|12813.5|12803.5|12813.5|12803.5|12809.5|12799.5|579
1687146900000|2023-06-19 03:55:00|12814.5|12804.5|12808.5|12798.5|12815.5|12805.5|12803.5|12793.5|1026
1687147200000|2023-06-19 04:00:00|12809.5|12799.5|12809.5|12799.5|12810.5|12800.5|12804.5|12794.5|333
1687147500000|2023-06-19 04:05:00|12810.5|12800.5|12810.5|12800.5|12811.5|12801.5|12809.5|12799.5|168
1687147800000|2023-06-19 04:10:00|12809.5|12799.5|12811.5|12801.5|12811.5|12801.5|12809.5|12799.5|137
1687148100000|2023-06-19 04:15:00|12810.5|12800.5|12817.5|12807.5|12817.5|12807.5|12810.5|12800.5|350
1687148400000|2023-06-19 04:20:00|12816.5|12806.5|12808.5|12798.5|12817.5|12807.5|12807.5|12797.5|936
1687148700000|2023-06-19 04:25:00|12807.5|12797.5|12805.5|12795.5|12808.5|12798.5|12805.5|12795.5|576
1687149000000|2023-06-19 04:30:00|12807.5|12797.5|12806.5|12796.5|12809.5|12799.5|12801.5|12791.5|1092
1687149300000|2023-06-19 04:35:00|12807.5|12797.5|12812.5|12802.5|12813.5|12803.5|12803.5|12793.5|633
1687149600000|2023-06-19 04:40:00|12813.5|12803.5|12808.5|12798.5|12814.5|12804.5|12808.5|12798.5|698
1687149900000|2023-06-19 04:45:00|12809.5|12799.5|12807.5|12797.5|12809.5|12799.5|12805.5|12795.5|397
1687150200000|2023-06-19 04:50:00|12808.5|12798.5|12814.5|12804.5|12814.5|12804.5|12808.5|12798.5|289
1687150500000|2023-06-19 04:55:00|12815.5|12805.5|12815.5|12805.5|12815.5|12805.5|12813.5|12803.5|240
1687150800000|2023-06-19 05:00:00|12816.5|12806.5|12827.5|12817.5|12828.5|12818.5|12812.5|12802.5|5303
1687151100000|2023-06-19 05:05:00|12826.5|12816.5|12824.5|12814.5|12830.5|12820.5|12814.5|12804.5|2093
1687151400000|2023-06-19 05:10:00|12823.5|12813.5|12807.5|12797.5|12827.5|12817.5|12806.5|12796.5|1488
1687151700000|2023-06-19 05:15:00|12809.5|12799.5|12805.5|12795.5|12811.5|12801.5|12796.5|12786.5|1666
1687152000000|2023-06-19 05:20:00|12806.5|12796.5|12809.5|12799.5|12811.5|12801.5|12798.5|12788.5|1582
1687152300000|2023-06-19 05:25:00|12810.5|12800.5|12843.5|12833.5|12844.5|12834.5|12809.5|12799.5|2772
1687152600000|2023-06-19 05:30:00|12844.5|12834.5|12855.5|12845.5|12855.5|12845.5|12840.5|12830.5|3809
1687152900000|2023-06-19 05:35:00|12853.5|12843.5|12835.5|12825.5|12853.5|12843.5|12832.5|12822.5|1695
1687153200000|2023-06-19 05:40:00|12834.5|12824.5|12845.5|12835.5|12849.5|12839.5|12832.5|12822.5|1887
1687153500000|2023-06-19 05:45:00|12846.5|12836.5|12844.5|12834.5|12854.5|12844.5|12844.5|12834.5|1581
1687153800000|2023-06-19 05:50:00|12843.5|12833.5|12836.5|12826.5|12844.5|12834.5|12827.5|12817.5|959
1687154100000|2023-06-19 05:55:00|12837.5|12827.5|12830.5|12820.5|12841.5|12831.5|12829.5|12819.5|1215
1687154400000|2023-06-19 06:00:00|12828.5|12818.5|12830.5|12820.5|12838.5|12828.5|12824.5|12814.5|1284
1687154700000|2023-06-19 06:05:00|12831.5|12821.5|12828.5|12818.5|12836.5|12826.5|12828.5|12818.5|826
1687155000000|2023-06-19 06:10:00|12829.5|12819.5|12839.5|12829.5|12841.5|12831.5|12829.5|12819.5|1324
1687155300000|2023-06-19 06:15:00|12838.5|12828.5|12845.5|12835.5|12845.5|12835.5|12834.5|12824.5|1556
1687155600000|2023-06-19 06:20:00|12844.5|12834.5|12843.5|12833.5|12846.5|12836.5|12837.5|12827.5|1869
1687155900000|2023-06-19 06:25:00|12844.5|12834.5|12833.5|12823.5|12845.5|12835.5|12832.5|12822.5|1118
1687156200000|2023-06-19 06:30:00|12832.5|12822.5|12823.5|12813.5|12841.5|12831.5|12817.5|12807.5|3604
1687156500000|2023-06-19 06:35:00|12824.5|12814.5|12835.5|12825.5|12835.5|12825.5|12818.5|12808.5|1703
1687156800000|2023-06-19 06:40:00|12834.5|12824.5|12840.5|12830.5|12844.5|12834.5|12834.5|12824.5|1214
1687157100000|2023-06-19 06:45:00|12842.5|12832.5|12842.5|12832.5|12848.5|12838.5|12840.5|12830.5|1836
1687157400000|2023-06-19 06:50:00|12843.5|12833.5|12847.5|12837.5|12851.5|12841.5|12842.5|12832.5|3100
1687157700000|2023-06-19 06:55:00|12848.5|12838.5|12851.5|12841.5|12853.5|12843.5|12846.5|12836.5|5933
1687158000000|2023-06-19 07:00:00|12850.5|12839.5|12859.5|12848.5|12863.5|12851.5|12850.5|12838.5|3000
1687158300000|2023-06-19 07:05:00|12858.5|12847.5|12846.5|12835.5|12858.5|12847.5|12844.5|12832.5|1209
1687158600000|2023-06-19 07:10:00|12845.5|12834.5|12845.5|12834.5|12851.5|12839.5|12843.5|12831.5|1252
1687158900000|2023-06-19 07:15:00|12844.5|12833.5|12852.5|12841.5|12853.5|12841.5|12844.5|12833.5|229
1687159200000|2023-06-19 07:20:00|12851.5|12840.5|12856.5|12845.5|12858.5|12846.5|12850.5|12839.5|530
1687159500000|2023-06-19 07:25:00|12857.5|12846.5|12855.5|12844.5|12862.5|12850.5|12852.5|12841.5|1379
1687159800000|2023-06-19 07:30:00|12856.5|12845.5|12870.5|12859.5|12871.5|12860.5|12853.5|12842.5|1613
1687160100000|2023-06-19 07:35:00|12871.5|12860.5|12876.5|12865.5|12894.5|12883.5|12871.5|12860.5|2588
1687160400000|2023-06-19 07:40:00|12877.5|12864.5|12875.5|12864.5|12877.5|12865.5|12872.5|12861.5|700
1687160700000|2023-06-19 07:45:00|12876.5|12863.5|12870.5|12859.5|12879.5|12867.5|12870.5|12859.5|634
1687161000000|2023-06-19 07:50:00|12871.5|12860.5|12874.5|12862.5|12876.5|12864.5|12867.5|12856.5|756
1687161300000|2023-06-19 07:55:00|12873.5|12863.5|12873.5|12862.5|12881.5|12869.5|12872.5|12861.5|859
1687161600000|2023-06-19 08:00:00|12872.5|12861.5|12876.5|12865.5|12877.5|12866.5|12872.5|12861.5|532
1687161900000|2023-06-19 08:05:00|12875.5|12864.5|12875.5|12864.5|12877.5|12866.5|12873.5|12861.5|509
1687162200000|2023-06-19 08:10:00|12874.5|12863.5|12879.5|12868.5|12880.5|12868.5|12873.5|12862.5|991
1687162500000|2023-06-19 08:15:00|12881.5|12869.5|12881.5|12869.5|12883.5|12872.5|12878.5|12867.5|812
1687162800000|2023-06-19 08:20:00|12880.5|12870.5|12873.5|12862.5|12881.5|12870.5|12871.5|12859.5|1062
1687163100000|2023-06-19 08:25:00|12874.5|12863.5|12879.5|12867.5|12883.5|12871.5|12874.5|12863.5|1131
1687163400000|2023-06-19 08:30:00|12885.5|12861.5|12885.1|12861.1|12887|12863|12883.6|12859.6|0
1687163700000|2023-06-19 08:35:00|12884.8|12860.8|12882.1|12858.1|12885.1|12861.1|12880.8|12856.8|1025
1687164000000|2023-06-19 08:40:00|12881.9|12857.9|12884.9|12860.9|12885.5|12861.5|12881.9|12857.9|0
1687164300000|2023-06-19 08:45:00|12884.6|12860.6|12882.6|12858.6|12884.9|12860.9|12880.5|12856.5|0
1687164600000|2023-06-19 08:50:00|12882.8|12858.8|12884.1|12860.1|12885.1|12861.1|12882.6|12858.6|0
1687164900000|2023-06-19 08:55:00|12883.9|12859.9|12885.1|12861.1|12886|12862|12883.2|12859.2|0
1687165200000|2023-06-19 09:00:00|12879.5|12866.5|12875.5|12863.5|12879.5|12866.5|12872.5|12861.5|56
1687165500000|2023-06-19 09:05:00|12874.5|12864.5|12873.5|12862.5|12876.5|12864.5|12872.5|12860.5|50
1687165800000|2023-06-19 09:10:00|12874.5|12863.5|12875.5|12863.5|12875.5|12864.5|12873.5|12862.5|54
1687166100000|2023-06-19 09:15:00|12874.5|12862.5|12889.5|12878.5|12890.5|12879.5|12872.5|12861.5|628
1687166400000|2023-06-19 09:20:00|12890.5|12877.5|12894.5|12883.5|12895.5|12884.5|12888.5|12877.5|289
1687166700000|2023-06-19 09:25:00|12893.5|12882.5|12892.5|12881.5|12893.5|12882.5|12889.5|12877.5|289
1687167000000|2023-06-19 09:30:00|12891.5|12880.5|12887.5|12876.5|12891.5|12880.5|12887.5|12876.5|110
1687167300000|2023-06-19 09:35:00|12888.5|12877.5|12889.5|12878.5|12889.5|12878.5|12885.5|12874.5|165
1687167600000|2023-06-19 09:40:00|12890.5|12879.5|12894.5|12883.5|12895.5|12884.5|12890.5|12878.5|303
1687167900000|2023-06-19 09:45:00|12895.5|12884.5|12900.5|12889.5|12901.5|12890.5|12895.5|12884.5|584
1687168200000|2023-06-19 09:50:00|12899.5|12888.5|12896.5|12885.5|12900.5|12889.5|12896.5|12884.5|195
1687168500000|2023-06-19 09:55:00|12895.5|12884.5|12896.5|12885.5|12898.5|12886.5|12894.5|12883.5|66
1687168800000|2023-06-19 10:00:00|12897.5|12886.5|12895.5|12884.5|12897.5|12886.5|12895.5|12883.5|88
1687169100000|2023-06-19 10:05:00|12896.5|12885.5|12898.5|12887.5|12898.5|12887.5|12895.5|12884.5|167
1687169400000|2023-06-19 10:10:00|12897.5|12886.5|12897.5|12886.5|12897.5|12886.5|12896.5|12884.5|128
1687169700000|2023-06-19 10:15:00|12896.5|12885.5|12894.5|12883.5|12897.5|12886.5|12893.5|12882.5|107
1687170000000|2023-06-19 10:20:00|12895.5|12884.5|12895.5|12884.5|12897.5|12886.5|12895.5|12883.5|145
1687170300000|2023-06-19 10:25:00|12896.5|12885.5|12897.5|12886.5|12897.5|12886.5|12894.5|12883.5|133
1687170600000|2023-06-19 10:30:00|12898.5|12887.5|12897.5|12886.5|12898.5|12887.5|12896.5|12885.5|124
1687170900000|2023-06-19 10:35:00|12896.5|12885.5|12895.5|12884.5|12896.5|12885.5|12894.5|12883.5|40
1687171200000|2023-06-19 10:40:00|12896.5|12885.5|12894.5|12883.5|12896.5|12885.5|12894.5|12883.5|42
1687171500000|2023-06-19 10:45:00|12893.5|12882.5|12892.5|12881.5|12894.5|12883.5|12892.5|12881.5|117
1687171800000|2023-06-19 10:50:00|12891.5|12880.5|12893.5|12882.5|12893.5|12882.5|12891.5|12880.5|56
1687172100000|2023-06-19 10:55:00|12894.5|12883.5|12894.5|12883.5|12895.5|12884.5|12893.5|12882.5|72
1687172400000|2023-06-19 11:00:00|12895.5|12884.5|12891.5|12879.5|12895.5|12884.5|12891.5|12879.5|68
1687172700000|2023-06-19 11:05:00|12890.5|12878.5|12884.5|12873.5|12890.5|12878.5|12884.5|12873.5|82
1687173000000|2023-06-19 11:10:00|12885.5|12874.5|12884.5|12873.5|12885.5|12874.5|12883.5|12872.5|57
1687173300000|2023-06-19 11:15:00|12885.5|12874.5|12883.5|12872.5|12885.5|12874.5|12883.5|12872.5|37
1687173600000|2023-06-19 11:20:00|12884.5|12873.5|12882.5|12871.5|12884.5|12873.5|12882.5|12871.5|60
1687173900000|2023-06-19 11:25:00|12883.5|12872.5|12885.5|12874.5|12886.5|12874.5|12882.5|12871.5|32
1687174200000|2023-06-19 11:30:00|12886.5|12875.5|12884.5|12873.5|12886.5|12875.5|12884.5|12873.5|17
1687174500000|2023-06-19 11:35:00|12883.5|12872.5|12884.5|12873.5|12885.5|12874.5|12883.5|12872.5|23
1687174800000|2023-06-19 11:40:00|12883.5|12872.5|12881.5|12869.5|12884.5|12873.5|12880.5|12869.5|60
1687175100000|2023-06-19 11:45:00|12880.5|12870.5|12880.5|12869.5|12882.5|12871.5|12880.5|12869.5|49
1687175400000|2023-06-19 11:50:00|12879.5|12868.5|12881.5|12870.5|12881.5|12870.5|12879.5|12868.5|42
1687175700000|2023-06-19 11:55:00|12880.5|12869.5|12879.5|12868.5|12880.5|12869.5|12879.5|12868.5|29
1687176000000|2023-06-19 12:00:00|12880.5|12869.5|12879.5|12868.5|12881.5|12869.5|12879.5|12868.5|34
1687176300000|2023-06-19 12:05:00|12878.5|12867.5|12876.5|12865.5|12878.5|12868.5|12875.5|12864.5|48
1687176600000|2023-06-19 12:10:00|12877.5|12866.5|12877.5|12866.5|12879.5|12868.5|12877.5|12866.5|61
1687176900000|2023-06-19 12:15:00|12878.5|12867.5|12874.5|12863.5|12878.5|12867.5|12874.5|12863.5|47
1687177200000|2023-06-19 12:20:00|12873.5|12862.5|12878.5|12867.5|12878.5|12867.5|12873.5|12862.5|32
1687177500000|2023-06-19 12:25:00|12877.5|12866.5|12877.5|12865.5|12878.5|12867.5|12876.5|12865.5|5
1687177800000|2023-06-19 12:30:00|12876.5|12866.5|12877.5|12865.5|12878.5|12866.5|12876.5|12865.5|4
1687178100000|2023-06-19 12:35:00|12878.5|12866.5|12878.5|12867.5|12879.5|12867.5|12877.5|12866.5|10
1687178400000|2023-06-19 12:40:00|12877.5|12866.5|12874.5|12863.5|12878.5|12866.5|12874.5|12863.5|23
1687178700000|2023-06-19 12:45:00|12875.5|12864.5|12877.5|12865.5|12877.5|12866.5|12875.5|12863.5|18
1687179000000|2023-06-19 12:50:00|12878.5|12866.5|12879.5|12868.5|12879.5|12868.5|12878.5|12866.5|3
1687179300000|2023-06-19 12:55:00|12878.5|12867.5|12878.5|12867.5|12879.5|12868.5|12878.5|12867.5|5
1687179600000|2023-06-19 13:00:00|12879.5|12868.5|12877.5|12866.5|12879.5|12868.5|12876.5|12865.5|30
1687179900000|2023-06-19 13:05:00|12876.5|12865.5|12877.5|12865.5|12877.5|12866.5|12875.5|12864.5|27
1687180200000|2023-06-19 13:10:00|12876.5|12864.5|12874.5|12862.5|12876.5|12864.5|12873.5|12862.5|58
1687180500000|2023-06-19 13:15:00|12873.5|12861.5|12870.5|12858.5|12873.5|12861.5|12868.5|12856.5|139
1687180800000|2023-06-19 13:20:00|12869.5|12859.5|12868.5|12856.5|12869.5|12859.5|12866.5|12855.5|98
1687181100000|2023-06-19 13:25:00|12867.5|12857.5|12869.5|12858.5|12871.5|12860.5|12867.5|12857.5|47
1687181400000|2023-06-19 13:30:00|12870.5|12859.5|12882.5|12871.5|12882.5|12871.5|12870.5|12859.5|136
1687181700000|2023-06-19 13:35:00|12883.5|12872.5|12876.5|12865.5|12883.5|12872.5|12875.5|12864.5|79
1687182000000|2023-06-19 13:40:00|12877.5|12866.5|12879.5|12868.5|12880.5|12869.5|12876.5|12865.5|35
1687182300000|2023-06-19 13:45:00|12878.5|12867.5|12878.5|12867.5|12878.5|12867.5|12876.5|12865.5|16
1687182600000|2023-06-19 13:50:00|12877.5|12866.5|12876.5|12864.5|12878.5|12866.5|12874.5|12863.5|36
1687182900000|2023-06-19 13:55:00|12875.5|12865.5|12875.5|12863.5|12876.5|12865.5|12871.5|12860.5|90
1687183200000|2023-06-19 14:00:00|12876.5|12864.5|12873.5|12862.5|12876.5|12865.5|12871.5|12860.5|60
1687183500000|2023-06-19 14:05:00|12872.5|12861.5|12875.5|12864.5|12875.5|12864.5|12870.5|12859.5|33
1687183800000|2023-06-19 14:10:00|12874.5|12863.5|12872.5|12861.5|12875.5|12863.5|12872.5|12860.5|41
1687184100000|2023-06-19 14:15:00|12873.5|12860.5|12873.5|12861.5|12875.5|12864.5|12873.5|12860.5|43
1687184400000|2023-06-19 14:20:00|12874.5|12862.5|12874.5|12863.5|12875.5|12864.5|12872.5|12861.5|25
1687184700000|2023-06-19 14:25:00|12873.5|12862.5|12876.5|12865.5|12878.5|12866.5|12873.5|12862.5|41
1687185000000|2023-06-19 14:30:00|12877.5|12866.5|12873.5|12862.5|12878.5|12866.5|12872.5|12861.5|49
1687185300000|2023-06-19 14:35:00|12874.5|12863.5|12874.5|12863.5|12874.5|12863.5|12873.5|12862.5|41
1687185600000|2023-06-19 14:40:00|12875.5|12864.5|12876.5|12865.5|12876.5|12865.5|12873.5|12862.5|64
1687185900000|2023-06-19 14:45:00|12875.5|12864.5|12878.5|12866.5|12878.5|12866.5|12875.5|12864.5|44
1687186200000|2023-06-19 14:50:00|12877.5|12867.5|12879.5|12868.5|12880.5|12869.5|12877.5|12866.5|28
1687186500000|2023-06-19 14:55:00|12878.5|12867.5|12877.5|12865.5|12879.5|12868.5|12877.5|12865.5|16
1687186800000|2023-06-19 15:00:00|12876.5|12864.5|12877.5|12866.5|12877.5|12866.5|12874.5|12863.5|23
1687187100000|2023-06-19 15:05:00|12876.5|12865.5|12875.5|12864.5|12876.5|12865.5|12873.5|12862.5|50
1687187400000|2023-06-19 15:10:00|12876.5|12865.5|12876.5|12865.5|12878.5|12867.5|12875.5|12864.5|12
1687187700000|2023-06-19 15:15:00|12877.5|12864.5|12874.5|12863.5|12877.5|12864.5|12874.5|12863.5|23
1687188000000|2023-06-19 15:20:00|12873.5|12862.5|12875.5|12864.5|12875.5|12864.5|12873.5|12861.5|32
1687188300000|2023-06-19 15:25:00|12874.5|12863.5|12872.5|12861.5|12876.5|12865.5|12872.5|12861.5|35
1687188600000|2023-06-19 15:30:00|12873.5|12862.5|12875.5|12864.5|12876.5|12865.5|12873.5|12862.5|64
1687188900000|2023-06-19 15:35:00|12874.5|12863.5|12874.5|12862.5|12876.5|12865.5|12873.5|12862.5|11
1687189200000|2023-06-19 15:40:00|12875.5|12863.5|12877.5|12865.5|12877.5|12865.5|12874.5|12862.5|6
1687189500000|2023-06-19 15:45:00|12876.5|12864.5|12876.5|12864.5|12877.5|12865.5|12876.5|12864.5|7
1687189800000|2023-06-19 15:50:00|12877.5|12865.5|12874.5|12863.5|12877.5|12865.5|12874.5|12863.5|24
1687190100000|2023-06-19 15:55:00|12875.5|12864.5|12879.5|12867.5|12879.5|12868.5|12875.5|12864.5|105
1687190400000|2023-06-19 16:00:00|12878.5|12866.5|12881.5|12870.5|12881.5|12870.5|12877.5|12866.5|38
1687190700000|2023-06-19 16:05:00|12880.5|12869.5|12881.5|12870.5|12882.5|12870.5|12880.5|12869.5|22
1687191000000|2023-06-19 16:10:00|12880.5|12869.5|12879.5|12868.5|12881.5|12869.5|12879.5|12868.5|10
1687191300000|2023-06-19 16:15:00|12880.5|12869.5|12879.5|12867.5|12880.5|12869.5|12878.5|12867.5|17
1687191600000|2023-06-19 16:20:00|12878.5|12868.5|12878.5|12866.5|12879.5|12868.5|12877.5|12866.5|7
1687191900000|2023-06-19 16:25:00|12877.5|12865.5|12879.5|12868.5|12879.5|12868.5|12876.5|12865.5|8
1687192200000|2023-06-19 16:30:00|12880.5|12869.5|12879.5|12868.5|12880.5|12869.5|12879.5|12868.5|21
1687192500000|2023-06-19 16:35:00|12878.5|12867.5|12879.5|12867.5|12879.5|12868.5|12878.5|12867.5|15
1687192800000|2023-06-19 16:40:00|12880.5|12868.5|12880.5|12868.5|12880.5|12869.5|12879.5|12867.5|25
1687193100000|2023-06-19 16:45:00|12879.5|12869.5|12879.5|12868.5|12880.5|12869.5|12878.5|12867.5|12
1687193400000|2023-06-19 16:50:00|12880.5|12869.5|12880.5|12868.5|12880.5|12869.5|12879.5|12868.5|11
1687193700000|2023-06-19 16:55:00|12879.5|12869.5|12880.5|12869.5|12881.5|12870.5|12879.5|12868.5|16
1687194000000|2023-06-19 17:00:00|12881.5|12870.5|12882.5|12870.5|12882.5|12870.5|12881.5|12870.5|2
1687194300000|2023-06-19 17:05:00|12883.5|12871.5|12884.5|12872.5|12885.5|12873.5|12883.5|12871.5|6
1687194600000|2023-06-19 17:10:00|12885.5|12873.5|12884.5|12873.5|12885.5|12873.5|12884.5|12873.5|8
1687195200000|2023-06-19 17:20:00|12885.5||12884.5||12885.5||12884.5||6
1687195500000|2023-06-19 17:25:00||12872.5||12872.5||12872.5||12872.5|5
1687195800000|2023-06-19 17:30:00|12885.5|12873.5|12886.5|12874.5|12886.5|12875.5|12885.5|12873.5|12
1687196100000|2023-06-19 17:35:00|12887.5|12875.5|12887.5|12876.5|12887.5|12876.5|12887.5|12875.5|13
1687196400000|2023-06-19 17:40:00|12888.5|12875.5|12887.5|12876.5|12888.5|12877.5|12887.5|12875.5|4
1687196700000|2023-06-19 17:45:00|12888.5||12888.5||12888.5||12888.5||5
1687197000000|2023-06-19 17:50:00||12877.5||12876.5||12877.5||12876.5|4
1687197300000|2023-06-19 17:55:00|12887.5|12875.5|12887.5|12874.5|12888.5|12876.5|12887.5|12874.5|5
1687197600000|2023-06-19 18:00:00|12886.5|12875.5|12886.5|12874.5|12886.5|12876.5|12886.5|12874.5|4
1687197900000|2023-06-19 18:05:00|12887.5|12875.5|12887.5|12875.5|12888.5|12876.5|12887.5|12874.5|11
1687198200000|2023-06-19 18:10:00|||||||||4
1687198500000|2023-06-19 18:15:00||12876.5||12876.5||12876.5||12876.5|2
1687198800000|2023-06-19 18:20:00|12886.5|12875.5|12886.5|12875.5|12886.5|12875.5|12886.5|12874.5|11
1687199100000|2023-06-19 18:25:00|12887.5|12876.5|12887.5|12875.5|12887.5|12876.5|12887.5|12874.5|16
1687199400000|2023-06-19 18:30:00|12888.5|12874.5|12888.5|12875.5|12888.5|12875.5|12888.5|12874.5|2
1687199700000|2023-06-19 18:35:00|12887.5|12876.5|12888.5|12875.5|12888.5|12876.5|12887.5|12875.5|2
1687200000000|2023-06-19 18:40:00|12887.5|12876.5|12888|12878|12889.5|12878.5|12887.5|12875.5|60
1687200300000|2023-06-19 18:45:00|12888.5|12878.5|12888|12878|12888.5|12878.5|12888|12878|2
1687200600000|2023-06-19 18:50:00|12886.5|12876.5|12884.5|12874.5|12886.5|12876.5|12884.5|12874.5|42
1687200900000|2023-06-19 18:55:00|12885.5|12875.5|12886.5|12876.5|12886.5|12876.5|12885.5|12875.5|11
1687201200000|2023-06-19 19:00:00|12887|12877|12887|12877|12887|12877|12886.5|12876.5|2
1687201500000|2023-06-19 19:05:00|12885.5|12875.5|12885|12875|12885.5|12875.5|12885|12875|43
1687201800000|2023-06-19 19:10:00|||||||||3
1687202100000|2023-06-19 19:15:00|12884.5|12874.5|12884.5|12874.5|12884.5|12874.5|12884.5|12874.5|17
1687202400000|2023-06-19 19:20:00|||||||||2
1687202700000|2023-06-19 19:25:00|||||||||2
1687203000000|2023-06-19 19:30:00|12885|12875|12884.5|12874.5|12885|12875|12884.5|12874.5|3
1687203300000|2023-06-19 19:35:00|12885|12875|12886|12876|12886.5|12876.5|12884.5|12874.5|6
1687203600000|2023-06-19 19:40:00|||||||||2
1687203900000|2023-06-19 19:45:00|||||||||14
1687204200000|2023-06-19 19:50:00|12886.5|12876.5|12886.5|12876.5|12887.5|12877.5|12885.5|12875.5|20
1687204500000|2023-06-19 19:55:00|12887|12877|12886.5|12876.5|12887.5|12877.5|12886|12876|36
1687204800000|2023-06-19 20:00:00|12884.5|12874.5|12884.5|12874.5|12884.5|12874.5|12884.5|12874.5|2
1687205100000|2023-06-19 20:05:00|12883.5|12873.5|12884|12874|12884|12874|12883.5|12873.5|3
1687205400000|2023-06-19 20:10:00|12883.5|12873.5|12884.5|12874.5|12884.5|12874.5|12883.5|12873.5|8
1687206000000|2023-06-19 20:20:00|12885|12875|12885|12875|12885.5|12875.5|12885|12875|2
1687206300000|2023-06-19 20:25:00|12884.5|12874.5|12884|12874|12884.5|12874.5|12884|12874|3
1687206600000|2023-06-19 20:30:00|12884.5|12874.5|12885.5|12875.5|12885.5|12875.5|12884.5|12874.5|2
1687206900000|2023-06-19 20:35:00|12886|12876|12885.5|12875.5|12886|12876|12885|12875|1
1687207200000|2023-06-19 20:40:00|12886|12876|12885.5|12875.5|12886|12876|12885.5|12875.5|9
1687207500000|2023-06-19 20:45:00|12885|12875|12885.5|12875.5|12885.5|12875.5|12884.5|12874.5|22
1687208100000|2023-06-19 20:55:00|12885|12875|12887|12877|12889|12879|12885|12875|11
1687208400000|2023-06-19 21:00:00|12886.5|12876.5|12884.5|12874.5|12886.5|12876.5|12884.5|12874.5|1
1687209300000|2023-06-19 21:15:00|12891.5|12867.5|12891.5|12867.5|12891.5|12867.5|12891.5|12867.5|0
1687212000000|2023-06-19 22:00:00|12892.4|12868.4|12892.7|12868.7|12896.1|12872.1|12891.3|12867.3|0
1687212300000|2023-06-19 22:05:00|12892.9|12868.9|12888.7|12864.7|12892.9|12868.9|12887.9|12863.9|0
1687212600000|2023-06-19 22:10:00|12888.9|12864.9|12887.9|12863.9|12889.4|12865.4|12887.9|12863.9|0
1687212900000|2023-06-19 22:15:00|12888.4|12864.4|12889.5|12865.5|12889.5|12865.5|12887.9|12863.9|0
1687213200000|2023-06-19 22:20:00|12889.3|12865.3|12888|12864|12889.3|12865.3|12886.9|12862.9|0
1687213500000|2023-06-19 22:25:00|12887.7|12863.7|12886.8|12862.8|12888|12864|12886|12862|0
1687213800000|2023-06-19 22:30:00|12887|12863|12888.2|12864.2|12888.2|12864.2|12887|12863|0
1687214100000|2023-06-19 22:35:00|12888.7|12864.7|12887.8|12863.8|12889.2|12865.2|12887.8|12863.8|0
1687214400000|2023-06-19 22:40:00|12887.5|12863.5|12887.8|12863.8|12887.8|12863.8|12887.3|12863.3|0
1687214700000|2023-06-19 22:45:00|12887.3|12863.3|12887.3|12863.3|12887.3|12863.3|12886.3|12862.3|0
1687215000000|2023-06-19 22:50:00|12885.4|12861.4|12885.4|12861.4|12885.9|12861.9|12885.4|12861.4|0
1687215300000|2023-06-19 22:55:00|12885.2|12861.2|12885.7|12861.7|12885.7|12861.7|12884.8|12860.8|0
1687215600000|2023-06-19 23:00:00|12885.9|12861.9|12886.2|12862.2|12887.1|12863.1|12885.7|12861.7|0
1687215900000|2023-06-19 23:05:00|12886|12862|12885.9|12861.9|12886.4|12862.4|12885.4|12861.4|0
1687216200000|2023-06-19 23:10:00|12885.6|12861.6|12884|12860|12885.6|12861.6|12883|12859|0
1687216500000|2023-06-19 23:15:00|12883.7|12859.7|12885.4|12861.4|12885.4|12861.4|12883.5|12859.5|0
1687216800000|2023-06-19 23:20:00|12885.2|12861.2|12886.8|12862.8|12886.8|12862.8|12884.9|12860.9|0
1687217100000|2023-06-19 23:25:00|12886.6|12862.6|12884|12860|12886.8|12862.8|12884|12860|0
1687217400000|2023-06-19 23:30:00|12883.5|12859.5|12887|12863|12887.3|12863.3|12883.5|12859.5|0
1687217700000|2023-06-19 23:35:00|12887.3|12863.3|12887.8|12863.8|12889.2|12865.2|12887|12863|0
1687218000000|2023-06-19 23:40:00|12887.3|12863.3|12886.4|12862.4|12887.5|12863.5|12886.4|12862.4|0
1687218300000|2023-06-19 23:45:00|12885.5|12861.5|12884.9|12860.9|12885.6|12861.6|12884.4|12860.4|0
1687218600000|2023-06-19 23:50:00|12885.1|12861.1|12886.6|12862.6|12887.3|12863.3|12884.9|12860.9|0
1687218900000|2023-06-19 23:55:00|12886.8|12862.8|12886.8|12862.8|12887.5|12863.5|12885.9|12861.9|0
1687219200000|2023-06-20 00:00:00|12886.4|12862.4|12888.8|12864.8|12890.2|12866.2|12886.4|12862.4|0
1687219500000|2023-06-20 00:05:00|12888.6|12864.6|12889.3|12865.3|12889.7|12865.7|12888.3|12864.3|0
1687219800000|2023-06-20 00:10:00|12889.7|12865.7|12887.5|12863.5|12889.7|12865.7|12885|12861|0
1687220100000|2023-06-20 00:15:00|12887.1|12863.1|12887.8|12863.8|12887.8|12863.8|12884.8|12860.8|0
1687220400000|2023-06-20 00:20:00|12887.6|12863.6|12887.4|12863.4|12887.8|12863.8|12886.8|12862.8|0
1687220700000|2023-06-20 00:25:00|12887.3|12863.3|12887.8|12863.8|12888.2|12864.2|12886.5|12862.5|0
1687221000000|2023-06-20 00:30:00|12888|12864|12888.2|12864.2|12888.7|12864.7|12887.8|12863.8|0
1687221300000|2023-06-20 00:35:00|12888.4|12864.4|12887.4|12863.4|12888.7|12864.7|12887|12863|0
1687221600000|2023-06-20 00:40:00|12887.6|12863.6|12887.8|12863.8|12887.8|12863.8|12887.4|12863.4|0
1687221900000|2023-06-20 00:45:00|12887.6|12863.6|12888.7|12864.7|12888.7|12864.7|12887.4|12863.4|0
1687222200000|2023-06-20 00:50:00|12888.4|12864.4|12887.8|12863.8|12888.4|12864.4|12887.2|12863.2|0
1687222500000|2023-06-20 00:55:00|12888.2|12864.2|12888|12864|12889.5|12865.5|12887.6|12863.6|0
1687222800000|2023-06-20 01:00:00|12877.5|12867.5|12865|12855|12877.5|12867.5|12850|12840|2867
1687223100000|2023-06-20 01:05:00|12866|12856|12879|12869|12884|12874|12864|12854|948
1687223400000|2023-06-20 01:10:00|12879.5|12869.5|12881|12871|12882.5|12872.5|12876|12866|553
1687223700000|2023-06-20 01:15:00|12881.5|12871.5|12854|12844|12891|12881|12849|12839|2480
1687224000000|2023-06-20 01:20:00|12853.5|12843.5|12842|12832|12860|12850|12828|12818|2418
1687224300000|2023-06-20 01:25:00|12842.5|12832.5|12848.5|12838.5|12849|12839|12842|12832|1536
1687224600000|2023-06-20 01:30:00|12849|12839|12857|12847|12862|12852|12795.5|12785.5|16101
1687224900000|2023-06-20 01:35:00|12858|12848|12862|12852|12876|12866|12850|12840|6058
1687225200000|2023-06-20 01:40:00|12862.5|12852.5|12836|12826|12862.5|12852.5|12828.5|12818.5|5017
1687225500000|2023-06-20 01:45:00|12835.5|12825.5|12837.5|12827.5|12839.5|12829.5|12811.5|12801.5|6520
1687225800000|2023-06-20 01:50:00|12839.5|12829.5|12830.5|12820.5|12854.5|12844.5|12830.5|12820.5|4982
1687226100000|2023-06-20 01:55:00|12831.5|12821.5|12821.5|12811.5|12838.5|12828.5|12816.5|12806.5|3279
1687226400000|2023-06-20 02:00:00|12822.5|12812.5|12821.5|12811.5|12843.5|12833.5|12817.5|12807.5|3564
1687226700000|2023-06-20 02:05:00|12820.5|12810.5|12806.5|12796.5|12820.5|12810.5|12801.5|12791.5|3819
1687227000000|2023-06-20 02:10:00|12807.5|12797.5|12789.5|12779.5|12811.5|12801.5|12787.5|12777.5|2780
1687227300000|2023-06-20 02:15:00|12788.5|12778.5|12790.5|12780.5|12802.5|12792.5|12782.5|12772.5|2199
1687227600000|2023-06-20 02:20:00|12789.5|12779.5|12784.5|12774.5|12798.5|12788.5|12780.5|12770.5|2303
1687227900000|2023-06-20 02:25:00|12785.5|12775.5|12785.5|12775.5|12791.5|12781.5|12776.5|12766.5|2205
1687228200000|2023-06-20 02:30:00|12784.5|12774.5|12786.5|12776.5|12796.5|12786.5|12782.5|12772.5|1947
1687228500000|2023-06-20 02:35:00|12785.5|12775.5|12783.5|12773.5|12786.5|12776.5|12767.5|12757.5|1963
1687228800000|2023-06-20 02:40:00|12784.5|12774.5|12797.5|12787.5|12799.5|12789.5|12777.5|12767.5|1684
1687229100000|2023-06-20 02:45:00|12798.5|12788.5|12819.5|12809.5|12821.5|12811.5|12798.5|12788.5|2587
1687229400000|2023-06-20 02:50:00|12820.5|12810.5|12806.5|12796.5|12827.5|12817.5|12804.5|12794.5|2394
1687229700000|2023-06-20 02:55:00|12808.5|12798.5|12803.5|12793.5|12812.5|12802.5|12803.5|12793.5|1388
1687230000000|2023-06-20 03:00:00|12802.5|12792.5|12787.5|12777.5|12805.5|12795.5|12786.5|12776.5|1722
1687230300000|2023-06-20 03:05:00|12786.5|12776.5|12796.5|12786.5|12799.5|12789.5|12782.5|12772.5|1483
1687230600000|2023-06-20 03:10:00|12797.5|12787.5|12796.5|12786.5|12806.5|12796.5|12794.5|12784.5|1251
1687230900000|2023-06-20 03:15:00|12795.5|12785.5|12798.5|12788.5|12800.5|12790.5|12791.5|12781.5|1187
1687231200000|2023-06-20 03:20:00|12799.5|12789.5|12796.5|12786.5|12799.5|12789.5|12790.5|12780.5|1456
1687231500000|2023-06-20 03:25:00|12795.5|12785.5|12794.5|12784.5|12799.5|12789.5|12790.5|12780.5|1374
1687231800000|2023-06-20 03:30:00|12793.5|12783.5|12801.5|12791.5|12802.5|12792.5|12793.5|12783.5|417
1687232100000|2023-06-20 03:35:00|12800.5|12790.5|12800.5|12790.5|12803.5|12793.5|12799.5|12789.5|335
1687232400000|2023-06-20 03:40:00|12801.5|12791.5|12801.5|12791.5|12802.5|12792.5|12799.5|12789.5|176
1687232700000|2023-06-20 03:45:00|12800.5|12790.5|12801.5|12791.5|12802.5|12792.5|12798.5|12788.5|455
1687233000000|2023-06-20 03:50:00|12800.5|12790.5|12796.5|12786.5|12802.5|12792.5|12793.5|12783.5|794
1687233300000|2023-06-20 03:55:00|12797.5|12787.5|12797.5|12787.5|12797.5|12787.5|12795.5|12785.5|71
1687233600000|2023-06-20 04:00:00|12798.5|12788.5|12796.5|12786.5|12799.5|12789.5|12796.5|12786.5|125
1687233900000|2023-06-20 04:05:00|12797.5|12787.5|12790.5|12780.5|12797.5|12787.5|12790.5|12780.5|273
1687234200000|2023-06-20 04:10:00|12791.5|12781.5|12790.5|12780.5|12791.5|12781.5|12787.5|12777.5|438
1687234500000|2023-06-20 04:15:00|12791.5|12781.5|12786.5|12776.5|12791.5|12781.5|12786.5|12776.5|304
1687234800000|2023-06-20 04:20:00|12785.5|12775.5|12787.5|12777.5|12788.5|12778.5|12785.5|12775.5|358
1687235100000|2023-06-20 04:25:00|12786.5|12776.5|12786.5|12776.5|12788.5|12778.5|12786.5|12776.5|181
1687235400000|2023-06-20 04:30:00|12788.5|12778.5|12791.5|12781.5|12794.5|12784.5|12787.5|12777.5|378
1687235700000|2023-06-20 04:35:00|12792.5|12782.5|12791.5|12781.5|12797.5|12787.5|12791.5|12781.5|376
1687236000000|2023-06-20 04:40:00|12792.5|12782.5|12795.5|12785.5|12798.5|12788.5|12792.5|12782.5|334
1687236300000|2023-06-20 04:45:00|12796.5|12786.5|12795.5|12785.5|12797.5|12787.5|12795.5|12785.5|97
1687236600000|2023-06-20 04:50:00|12794.5|12784.5|12795.5|12785.5|12797.5|12787.5|12794.5|12784.5|261
1687236900000|2023-06-20 04:55:00|12794.5|12784.5|12792.5|12782.5|12798.5|12788.5|12792.5|12782.5|305
1687237200000|2023-06-20 05:00:00|12793.5|12783.5|12787.5|12777.5|12813.5|12803.5|12787.5|12777.5|3680
1687237500000|2023-06-20 05:05:00|12789.5|12779.5|12782.5|12772.5|12796.5|12786.5|12780.5|12770.5|1764
1687237800000|2023-06-20 05:10:00|12781.5|12771.5|12779.5|12769.5|12782.5|12772.5|12772.5|12762.5|1301
1687238100000|2023-06-20 05:15:00|12778.5|12768.5|12770.5|12760.5|12782.5|12772.5|12768.5|12758.5|1174
1687238400000|2023-06-20 05:20:00|12768.5|12758.5|12764.5|12754.5|12769.5|12759.5|12755.5|12745.5|2265
1687238700000|2023-06-20 05:25:00|12765.5|12755.5|12767.5|12757.5|12769.5|12759.5|12760.5|12750.5|1428
1687239000000|2023-06-20 05:30:00|12766.5|12756.5|12776.5|12766.5|12779.5|12769.5|12762.5|12752.5|1429
1687239300000|2023-06-20 05:35:00|12777.5|12767.5|12778.5|12768.5|12785.5|12775.5|12774.5|12764.5|1153
1687239600000|2023-06-20 05:40:00|12776.5|12766.5|12781.5|12771.5|12781.5|12771.5|12768.5|12758.5|1651
1687239900000|2023-06-20 05:45:00|12780.5|12770.5|12771.5|12761.5|12782.5|12772.5|12765.5|12755.5|1201
1687240200000|2023-06-20 05:50:00|12770.5|12760.5|12773.5|12763.5|12778.5|12768.5|12768.5|12758.5|1551
1687240500000|2023-06-20 05:55:00|12774.5|12764.5|12781.5|12771.5|12790.5|12780.5|12771.5|12761.5|1546
1687240800000|2023-06-20 06:00:00|12780.5|12770.5|12755.5|12745.5|12780.5|12770.5|12755.5|12745.5|2220
1687241100000|2023-06-20 06:05:00|12756.5|12746.5|12753.5|12743.5|12761.5|12751.5|12749.5|12739.5|1528
1687241400000|2023-06-20 06:10:00|12752.5|12742.5|12729.5|12719.5|12757.5|12747.5|12729.5|12719.5|5071
1687241700000|2023-06-20 06:15:00|12727.5|12717.5|12732.5|12722.5|12739.5|12729.5|12725.5|12715.5|3376
1687242000000|2023-06-20 06:20:00|12733.5|12723.5|12742.5|12732.5|12744.5|12734.5|12733.5|12723.5|1490
1687242300000|2023-06-20 06:25:00|12743.5|12733.5|12745.5|12735.5|12751.5|12741.5|12743.5|12733.5|1336
1687242600000|2023-06-20 06:30:00|12746.5|12736.5|12750.5|12740.5|12750.5|12740.5|12739.5|12729.5|1992
1687242900000|2023-06-20 06:35:00|12751.5|12741.5|12765.5|12755.5|12765.5|12755.5|12751.5|12741.5|2080
1687243200000|2023-06-20 06:40:00|12764.5|12754.5|12758.5|12748.5|12766.5|12756.5|12753.5|12743.5|2879
1687243500000|2023-06-20 06:45:00|12760.5|12750.5|12753.5|12743.5|12764.5|12754.5|12753.5|12743.5|2638
1687243800000|2023-06-20 06:50:00|12754.5|12744.5|12754.5|12744.5|12758.5|12748.5|12750.5|12740.5|2889
1687244100000|2023-06-20 06:55:00|12755.5|12745.5|12751.5|12741.5|12756.5|12746.5|12746.5|12736.5|4292
1687244400000|2023-06-20 07:00:00|12752.5|12740.5|12755.5|12743.5|12760.5|12748.5|12746.5|12735.5|2177
1687244700000|2023-06-20 07:05:00|12754.5|12744.5|12761.5|12750.5|12764.5|12752.5|12754.5|12743.5|1363
1687245000000|2023-06-20 07:10:00|12762.5|12751.5|12764.5|12753.5|12766.5|12755.5|12762.5|12751.5|1769
1687245300000|2023-06-20 07:15:00|12763.5|12752.5|12751.5|12740.5|12765.5|12754.5|12751.5|12739.5|707
1687245600000|2023-06-20 07:20:00|12752.5|12741.5|12756.5|12745.5|12757.5|12745.5|12751.5|12740.5|549
1687245900000|2023-06-20 07:25:00|12755.5|12744.5|12754.5|12743.5|12756.5|12744.5|12751.5|12740.5|469
1687246200000|2023-06-20 07:30:00|12755.5|12744.5|12755.5|12744.5|12757.5|12746.5|12752.5|12741.5|503
1687246500000|2023-06-20 07:35:00|12756.5|12745.5|12761.5|12750.5|12762.5|12750.5|12754.5|12742.5|424
1687246800000|2023-06-20 07:40:00|12762.5|12749.5|12757.5|12745.5|12762.5|12750.5|12756.5|12744.5|423
1687247100000|2023-06-20 07:45:00|12758.5|12746.5|12761.5|12750.5|12761.5|12750.5|12756.5|12745.5|388
1687247400000|2023-06-20 07:50:00|12762.5|12751.5|12756.5|12744.5|12763.5|12752.5|12754.5|12743.5|370
1687247700000|2023-06-20 07:55:00|12757.5|12745.5|12753.5|12742.5|12757.5|12746.5|12752.5|12741.5|413
1687248000000|2023-06-20 08:00:00|12742.9|12731.9|12745.9|12733.9|12747.9|12735.9|12741.9|12730.9|484
1687248300000|2023-06-20 08:05:00|12744.9|12732.9|12738.9|12726.9|12745.9|12733.9|12738.9|12726.9|621
1687248600000|2023-06-20 08:10:00|12737.9|12727.9|12734.9|12722.9|12738.9|12727.9|12733.9|12722.9|758
1687248900000|2023-06-20 08:15:00|12733.9|12723.9|12729.9|12717.9|12734.9|12723.9|12728.9|12716.9|1261
1687249200000|2023-06-20 08:20:00|12728.9|12718.9|12725.9|12714.9|12730.9|12718.9|12725.9|12714.9|1463
1687249500000|2023-06-20 08:25:00|12726.9|12713.9|12720.9|12707.9|12726.9|12715.9|12719.9|12707.9|2945
1687249800000|2023-06-20 08:30:00|12729.5|12705.5|12723.5|12699.5|12730.5|12706.5|12723.4|12699.4|0
1687250100000|2023-06-20 08:35:00|12723.9|12699.9|12724.5|12700.5|12724.8|12700.8|12720|12696|1138
1687250400000|2023-06-20 08:40:00|12724.1|12700.1|12728.3|12704.3|12731|12707|12724.1|12700.1|0
1687250700000|2023-06-20 08:45:00|12728.1|12704.1|12723.9|12699.9|12728.7|12704.7|12723.9|12699.9|0
1687251000000|2023-06-20 08:50:00|12723.7|12699.7|12718.7|12694.7|12724.3|12700.3|12717.8|12693.8|0
1687251300000|2023-06-20 08:55:00|12718.9|12694.9|12725|12701|12725|12701|12718|12694|0
1687251600000|2023-06-20 09:00:00|12722.9|12710.9|12728.9|12716.9|12730.9|12719.9|12722.9|12710.9|139
1687251900000|2023-06-20 09:05:00|12727.9|12717.9|12726.9|12715.9|12727.9|12717.9|12726.9|12715.9|31
1687252200000|2023-06-20 09:10:00|12725.9|12714.9|12724.9|12713.9|12725.9|12714.9|12724.9|12713.9|86
1687252500000|2023-06-20 09:15:00|12725.9|12714.9|12723.9|12712.9|12728.9|12717.9|12723.9|12712.9|371
1687252800000|2023-06-20 09:20:00|12724.9|12713.9|12723.9|12712.9|12724.9|12713.9|12723.9|12712.9|61
1687253100000|2023-06-20 09:25:00|12724.9|12713.9|12719.9|12707.9|12725.9|12714.9|12717.9|12706.9|272
1687253400000|2023-06-20 09:30:00|12718.9|12708.9|12719.9|12708.9|12720.9|12709.9|12718.9|12707.9|50
1687253700000|2023-06-20 09:35:00|12720.9|12709.9|12720.9|12709.9|12722.9|12711.9|12719.9|12708.9|91
1687254000000|2023-06-20 09:40:00|12719.9|12708.9|12719.9|12707.9|12721.9|12710.9|12718.9|12706.9|199
1687254300000|2023-06-20 09:45:00|12720.9|12708.9|12721.9|12710.9|12722.9|12710.9|12720.9|12708.9|106
1687254600000|2023-06-20 09:50:00|12722.9|12711.9|12721.9|12710.9|12722.9|12711.9|12719.9|12708.9|109
1687254900000|2023-06-20 09:55:00|12720.9|12709.9|12718.9|12707.9|12721.9|12710.9|12718.9|12707.9|67
1687255200000|2023-06-20 10:00:00|12717.9|12706.9|12720.9|12709.9|12721.9|12710.9|12716.9|12705.9|264
1687255500000|2023-06-20 10:05:00|12722.9|12710.9|12730.9|12719.9|12730.9|12719.9|12722.9|12710.9|447
1687255800000|2023-06-20 10:10:00|12731.9|12720.9|12728.9|12716.9|12731.9|12720.9|12726.9|12715.9|105
1687256100000|2023-06-20 10:15:00|12729.9|12717.9|12731.9|12719.9|12732.9|12720.9|12729.9|12717.9|74
1687256400000|2023-06-20 10:20:00|12730.9|12720.9|12729.9|12718.9|12732.9|12720.9|12729.9|12717.9|66
1687256700000|2023-06-20 10:25:00|12728.9|12717.9|12729.9|12718.9|12729.9|12718.9|12728.9|12717.9|3
1687257000000|2023-06-20 10:30:00|12730.9|12719.9|12729.9|12718.9|12730.9|12719.9|12729.9|12718.9|8
1687257300000|2023-06-20 10:35:00|12728.9|12717.9|12730.9|12719.9|12730.9|12719.9|12728.9|12717.9|10
1687257600000|2023-06-20 10:40:00|12729.9|12718.9|12725.9|12714.9|12729.9|12719.9|12725.9|12714.9|113
1687257900000|2023-06-20 10:45:00|12726.9|12715.9|12724.9|12713.9|12726.9|12715.9|12723.9|12712.9|154
1687258200000|2023-06-20 10:50:00|12725.9|12714.9|12722.9|12711.9|12725.9|12714.9|12721.9|12710.9|124
1687258500000|2023-06-20 10:55:00|12721.9|12710.9|12721.9|12710.9|12723.9|12711.9|12721.9|12709.9|103
1687258800000|2023-06-20 11:00:00|12720.9|12709.9|12721.9|12710.9|12721.9|12710.9|12719.9|12708.9|135
1687259100000|2023-06-20 11:05:00|12720.9|12709.9|12720.9|12709.9|12721.9|12709.9|12719.9|12708.9|120
1687259400000|2023-06-20 11:10:00|12721.9|12710.9|12718.9|12707.9|12721.9|12710.9|12717.9|12706.9|156
1687259700000|2023-06-20 11:15:00|12719.9|12706.9|12718.9|12707.9|12720.9|12709.9|12717.9|12706.9|191
1687260000000|2023-06-20 11:20:00|12719.9|12708.9|12717.9|12706.9|12719.9|12708.9|12717.9|12706.9|134
1687260300000|2023-06-20 11:25:00|12718.9|12705.9|12717.9|12706.9|12718.9|12707.9|12716.9|12705.9|123
1687260600000|2023-06-20 11:30:00|12718.9|12707.9|12715.9|12704.9|12718.9|12707.9|12714.9|12702.9|280
1687260900000|2023-06-20 11:35:00|12714.9|12703.9|12718.9|12707.9|12718.9|12707.9|12713.9|12702.9|237
1687261200000|2023-06-20 11:40:00|12717.9|12706.9|12716.9|12705.9|12718.9|12707.9|12715.9|12704.9|126
1687261500000|2023-06-20 11:45:00|12715.9|12704.9|12714.9|12703.9|12716.9|12705.9|12714.9|12702.9|172
1687261800000|2023-06-20 11:50:00|12715.9|12704.9|12714.9|12703.9|12716.9|12705.9|12714.9|12703.9|149
1687262100000|2023-06-20 11:55:00|12715.9|12702.9|12713.9|12702.9|12715.9|12704.9|12712.9|12701.9|140
1687262400000|2023-06-20 12:00:00|12714.9|12703.9|12711.9|12700.9|12714.9|12703.9|12710.9|12699.9|202
1687262700000|2023-06-20 12:05:00|12710.9|12699.9|12711.9|12700.9|12712.9|12701.9|12710.9|12699.9|137
1687263000000|2023-06-20 12:10:00|12710.9|12699.9|12710.9|12699.9|12712.9|12701.9|12710.9|12698.9|157
1687263300000|2023-06-20 12:15:00|12711.9|12700.9|12711.9|12700.9|12712.9|12701.9|12709.9|12698.9|159
1687263600000|2023-06-20 12:20:00|12712.9|12701.9|12712.9|12701.9|12716.9|12705.9|12712.9|12701.9|318
1687263900000|2023-06-20 12:25:00|12711.9|12700.9|12712.9|12701.9|12712.9|12701.9|12709.9|12698.9|255
1687264200000|2023-06-20 12:30:00|12711.9|12699.9|12706.9|12695.9|12711.9|12700.9|12704.9|12693.9|516
1687264500000|2023-06-20 12:35:00|12705.9|12694.9|12703.9|12692.9|12707.9|12695.9|12703.9|12692.9|174
1687264800000|2023-06-20 12:40:00|12704.9|12693.9|12714.9|12703.9|12714.9|12703.9|12704.9|12693.9|145
1687265100000|2023-06-20 12:45:00|12713.9|12702.9|12716.9|12705.9|12717.9|12706.9|12713.9|12702.9|105
1687265400000|2023-06-20 12:50:00|12717.9|12706.9|12721.9|12710.9|12721.9|12710.9|12717.9|12706.9|124
1687265700000|2023-06-20 12:55:00|12722.9|12711.9|12726.9|12715.9|12726.9|12715.9|12722.9|12711.9|214
1687266000000|2023-06-20 13:00:00|12725.9|12714.9|12719.9|12708.9|12725.9|12714.9|12717.9|12705.9|101
1687266300000|2023-06-20 13:05:00|12718.9|12707.9|12718.9|12707.9|12720.9|12709.9|12716.9|12705.9|26
1687266600000|2023-06-20 13:10:00|12719.9|12708.9|12720.9|12709.9|12721.9|12710.9|12719.9|12707.9|27
1687266900000|2023-06-20 13:15:00|12719.9|12708.9|12715.9|12704.9|12720.9|12708.9|12715.9|12703.9|53
1687267200000|2023-06-20 13:20:00|12714.9|12703.9|12715.9|12704.9|12715.9|12704.9|12713.9|12702.9|12
1687267500000|2023-06-20 13:25:00|12714.9|12703.9|12716.9|12705.9|12722.9|12710.9|12714.9|12703.9|75
1687267800000|2023-06-20 13:30:00|12717.9|12704.9|12727.9|12716.9|12730.9|12719.9|12711.9|12700.9|1059
1687268100000|2023-06-20 13:35:00|12726.9|12715.9|12712.9|12701.9|12731.9|12720.9|12711.9|12699.9|651
1687268400000|2023-06-20 13:40:00|12713.9|12700.9|12706.9|12694.9|12714.9|12702.9|12700.9|12689.9|1244
1687268700000|2023-06-20 13:45:00|12705.9|12695.9|12711.9|12699.9|12711.9|12700.9|12701.9|12690.9|697
1687269000000|2023-06-20 13:50:00|12710.9|12700.9|12706.9|12695.9|12711.9|12700.9|12702.9|12691.9|342
1687269300000|2023-06-20 13:55:00|12707.9|12696.9|12701.9|12690.9|12707.9|12696.9|12698.9|12687.9|799
1687269600000|2023-06-20 14:00:00|12700.9|12689.9|12696.9|12685.9|12701.9|12690.9|12693.9|12682.9|430
1687269900000|2023-06-20 14:05:00|12695.9|12684.9|12692.9|12681.9|12696.9|12685.9|12689.9|12678.9|612
1687270200000|2023-06-20 14:10:00|12691.9|12680.9|12695.9|12684.9|12700.9|12689.9|12691.9|12680.9|798
1687270500000|2023-06-20 14:15:00|12696.9|12683.9|12687.9|12676.9|12696.9|12685.9|12686.9|12675.9|293
1687270800000|2023-06-20 14:20:00|12688.9|12677.9|12683.9|12672.9|12689.9|12678.9|12682.9|12671.9|419
1687271100000|2023-06-20 14:25:00|12684.9|12673.9|12676.9|12665.9|12685.9|12674.9|12675.9|12664.9|608
1687271400000|2023-06-20 14:30:00|12675.9|12664.9|12682.9|12671.9|12686.9|12675.9|12671.9|12660.9|1009
1687271700000|2023-06-20 14:35:00|12681.9|12670.9|12681.9|12670.9|12685.9|12674.9|12679.9|12668.9|316
1687272000000|2023-06-20 14:40:00|12682.9|12671.9|12685.9|12674.9|12690.9|12679.9|12682.9|12670.9|352
1687272300000|2023-06-20 14:45:00|12684.9|12673.9|12677.9|12666.9|12688.9|12676.9|12674.9|12663.9|208
1687272600000|2023-06-20 14:50:00|12676.9|12665.9|12676.9|12665.9|12680.9|12669.9|12670.9|12659.9|425
1687272900000|2023-06-20 14:55:00|12675.9|12664.9|12680.9|12669.9|12682.9|12671.9|12674.9|12663.9|439
1687273200000|2023-06-20 15:00:00|12681.9|12670.9|12684.9|12673.9|12686.9|12675.9|12679.9|12668.9|324
1687273500000|2023-06-20 15:05:00|12685.9|12675.9|12679.9|12668.9|12686.9|12675.9|12677.9|12666.9|242
1687273800000|2023-06-20 15:10:00|12680.9|12669.9|12677.9|12666.9|12681.9|12669.9|12677.9|12666.9|122
1687274100000|2023-06-20 15:15:00|12678.9|12667.9|12677.9|12666.9|12678.9|12667.9|12674.9|12663.9|168
1687274400000|2023-06-20 15:20:00|12676.9|12665.9|12671.9|12660.9|12678.9|12667.9|12671.9|12660.9|242
1687274700000|2023-06-20 15:25:00|12672.9|12661.9|12670.9|12659.9|12673.9|12662.9|12667.9|12656.9|526
1687275000000|2023-06-20 15:30:00|12671.9|12660.9|12675.9|12663.9|12676.9|12665.9|12670.9|12659.9|219
1687275300000|2023-06-20 15:35:00|12674.9|12664.9|12675.9|12663.9|12677.9|12666.9|12674.9|12662.9|141
1687275600000|2023-06-20 15:40:00|12674.9|12662.9|12668.9|12656.9|12675.9|12663.9|12667.9|12656.9|461
1687275900000|2023-06-20 15:45:00|12667.9|12657.9|12667.9|12656.9|12671.9|12659.9|12667.9|12656.9|276
1687276200000|2023-06-20 15:50:00|12666.9|12655.9|12667.9|12656.9|12668.9|12657.9|12665.9|12654.9|329
1687276500000|2023-06-20 15:55:00|12668.9|12657.9|12668.9|12657.9|12670.9|12659.9|12667.9|12657.9|104
1687276800000|2023-06-20 16:00:00|12669.9|12658.9|12664.9|12653.9|12670.9|12659.9|12664.9|12653.9|210
1687277100000|2023-06-20 16:05:00|12665.9|12654.9|12666.9|12654.9|12670.9|12659.9|12665.9|12654.9|379
1687277400000|2023-06-20 16:10:00|12665.9|12655.9|12666.9|12655.9|12669.9|12658.9|12665.9|12654.9|175
1687277700000|2023-06-20 16:15:00|12667.9|12656.9|12671.9|12660.9|12672.9|12661.9|12665.9|12654.9|172
1687278000000|2023-06-20 16:20:00|12670.9|12659.9|12671.9|12660.9|12672.9|12661.9|12670.9|12659.9|124
1687278300000|2023-06-20 16:25:00|12672.9|12661.9|12673.9|12662.9|12673.9|12662.9|12670.9|12659.9|123
1687278600000|2023-06-20 16:30:00|12674.9|12663.9|12672.9|12661.9|12675.9|12664.9|12670.9|12659.9|477
1687278900000|2023-06-20 16:35:00|12673.9|12662.9|12671.9|12660.9|12673.9|12662.9|12670.9|12659.9|152
1687279200000|2023-06-20 16:40:00|12672.9|12661.9|12671.9|12660.9|12673.9|12662.9|12671.9|12660.9|70
1687279500000|2023-06-20 16:45:00|12670.9|12659.9|12672.9|12660.9|12673.9|12662.9|12669.9|12658.9|88
1687279800000|2023-06-20 16:50:00|12671.9|12661.9|12671.9|12660.9|12673.9|12662.9|12670.9|12659.9|37
1687280100000|2023-06-20 16:55:00|12670.9|12659.9|12672.9|12661.9|12673.9|12662.9|12670.9|12658.9|79
1687280400000|2023-06-20 17:00:00|12673.9|12660.9|12671.9|12660.9|12674.9|12663.9|12670.9|12659.9|67
1687280700000|2023-06-20 17:05:00|12670.9|12659.9|12669.9|12657.9|12671.9|12660.9|12668.9|12657.9|240
1687281000000|2023-06-20 17:10:00|12668.9|12656.9|12668.9|12657.9|12669.9|12658.9|12667.9|12655.9|103
1687281300000|2023-06-20 17:15:00|12669.9|12658.9|12674.9|12663.9|12674.9|12663.9|12668.9|12657.9|60
1687281600000|2023-06-20 17:20:00|12673.9|12662.9|12676.9|12665.9|12677.9|12666.9|12673.9|12662.9|215
1687281900000|2023-06-20 17:25:00|12677.9|12666.9|12673.9|12662.9|12677.9|12666.9|12672.9|12661.9|80
1687282200000|2023-06-20 17:30:00|12672.9|12661.9|12677.9|12666.9|12678.9|12666.9|12672.9|12661.9|91
1687282500000|2023-06-20 17:35:00|12676.9|12665.9|12674.9|12662.9|12677.9|12666.9|12674.9|12662.9|18
1687282800000|2023-06-20 17:40:00|12675.9|12663.9|12678.9|12667.9|12679.9|12668.9|12675.9|12663.9|161
1687283100000|2023-06-20 17:45:00|12677.9|12666.9|12680.9|12669.9|12682.9|12671.9|12677.9|12666.9|279
1687283400000|2023-06-20 17:50:00|12679.9|12668.9|12676.9|12664.9|12680.9|12669.9|12676.9|12664.9|140
1687283700000|2023-06-20 17:55:00|12677.9|12665.9|12680.9|12669.9|12681.9|12670.9|12676.9|12665.9|410
1687284000000|2023-06-20 18:00:00|12679.9|12668.9|12675.9|12663.9|12680.9|12668.9|12674.9|12663.9|84
1687284300000|2023-06-20 18:05:00|12676.9|12664.9|12674.9|12663.9|12676.9|12665.9|12674.9|12663.9|46
1687284600000|2023-06-20 18:10:00|12675.9|12662.9|12674.9|12663.9|12675.9|12664.9|12673.9|12662.9|34
1687284900000|2023-06-20 18:15:00|12675.9|12664.9|12675.9|12664.9|12676.9|12665.9|12673.9|12662.9|34
1687285200000|2023-06-20 18:20:00|12676.9|12665.9|12673.9|12662.9|12676.9|12665.9|12673.9|12662.9|32
1687285500000|2023-06-20 18:25:00|12674.9|12663.9|12674.9|12663.9|12675.9|12664.9|12673.9|12662.9|48
1687285800000|2023-06-20 18:30:00|12675.9|12664.9|12673.9|12662.9|12675.9|12664.9|12673.9|12662.9|62
1687286100000|2023-06-20 18:35:00|12674.9|12663.9|12672.9|12661.9|12675.9|12663.9|12672.9|12661.9|52
1687286400000|2023-06-20 18:40:00|12671.9|12660.9|12672.4|12662.4|12673.9|12662.4|12670.9|12659.9|65
1687286700000|2023-06-20 18:45:00|12672.9|12662.9|12674.4|12664.4|12674.4|12664.4|12672.4|12662.4|86
1687287000000|2023-06-20 18:50:00|12674.9|12664.9|12674.4|12664.4|12674.9|12664.9|12673.4|12663.4|131
1687287300000|2023-06-20 18:55:00|12674.9|12664.9|12676.4|12666.4|12677.4|12667.4|12674.4|12664.4|101
1687287600000|2023-06-20 19:00:00|12676.9|12666.9|12677.9|12667.9|12678.4|12668.4|12676.4|12666.4|103
1687287900000|2023-06-20 19:05:00|12678.4|12668.4|12677.9|12667.9|12678.4|12668.4|12677.4|12667.4|16
1687288200000|2023-06-20 19:10:00|12677.4|12667.4|12678.4|12668.4|12679.4|12669.4|12676.4|12666.4|76
1687288500000|2023-06-20 19:15:00|12678.9|12668.9|12676.4|12666.4|12678.9|12668.9|12675.4|12665.4|23
1687288800000|2023-06-20 19:20:00|12677.4|12667.4|12676.4|12666.4|12677.4|12667.4|12676.4|12666.4|30
1687289100000|2023-06-20 19:25:00|12677.4|12667.4|12677.9|12667.9|12677.9|12667.9|12676.4|12666.4|79
1687289400000|2023-06-20 19:30:00|12677.4|12667.4|12677.4|12667.4|12678.4|12668.4|12676.4|12666.4|77
1687289700000|2023-06-20 19:35:00|12676.4|12666.4|12677.4|12667.4|12678.4|12668.4|12676.4|12666.4|78
1687290000000|2023-06-20 19:40:00|12677.9|12667.9|12678.4|12668.4|12678.4|12668.4|12676.4|12666.4|23
1687290300000|2023-06-20 19:45:00|12678.9|12668.9|12683.4|12673.4|12684.4|12674.4|12678.9|12668.9|128
1687290600000|2023-06-20 19:50:00|12683.9|12673.9|12678.4|12668.4|12684.4|12674.4|12678.4|12668.4|63
1687290900000|2023-06-20 19:55:00|12677.4|12667.4|12674.4|12664.4|12677.4|12667.4|12674.4|12664.4|114
1687291200000|2023-06-20 20:00:00|12675.4|12665.4|12674.4|12664.4|12676.4|12666.4|12674.4|12664.4|78
1687291500000|2023-06-20 20:05:00|||||||||4
1687291800000|2023-06-20 20:10:00|12673.9|12663.9|12672.4|12662.4|12673.9|12663.9|12672.4|12662.4|33
1687292100000|2023-06-20 20:15:00|12672.9|12662.9|12673.4|12663.4|12673.9|12663.9|12672.4|12662.4|80
1687292400000|2023-06-20 20:20:00|12673.9|12663.9|12673.9|12663.9|12673.9|12663.9|12673.4|12663.4|9
1687292700000|2023-06-20 20:25:00|12674.4|12664.4|12673.9|12663.9|12675.4|12665.4|12673.4|12663.4|23
1687293000000|2023-06-20 20:30:00|12673.4|12663.4|12675.4|12665.4|12675.4|12665.4|12673.4|12663.4|23
1687293300000|2023-06-20 20:35:00|||||||||7
1687293600000|2023-06-20 20:40:00|12674.4|12664.4|12673.4|12663.4|12674.9|12664.9|12673.4|12663.4|58
1687293900000|2023-06-20 20:45:00|12673.9|12663.9|12673.9|12663.9|12673.9|12663.9|12672.9|12662.9|36
1687294200000|2023-06-20 20:50:00|12674.4|12664.4|12675.9|12665.9|12675.9|12665.9|12674.4|12664.4|14
1687294500000|2023-06-20 20:55:00|12675.4|12665.4|12674.9|12664.9|12675.9|12665.9|12673.4|12663.4|65
1687294800000|2023-06-20 21:00:00|12678.4|12668.4|12674.9|12664.9|12678.9|12668.9|12674.4|12664.4|0
1687295100000|2023-06-20 21:05:00|12674.4|12664.4|12674.4|12664.4|12674.4|12664.4|12674.4|12664.4|1
1687295400000|2023-06-20 21:10:00|12673.9|12663.9|12673.9|12663.9|12674.4|12664.4|12673.9|12663.9|4
1687295700000|2023-06-20 21:15:00|12681.1|12657.1|12681.3|12657.3|12681.3|12657.3|12681.1|12657.1|0
1687296000000|2023-06-20 21:20:00|12681.2|12657.2|12680.3|12656.3|12681.3|12657.3|12680.3|12656.3|0
1687296300000|2023-06-20 21:25:00|12680.2|12656.2|12681.1|12657.1|12681.3|12657.3|12680|12656|0
1687296600000|2023-06-20 21:30:00|12681.3|12657.3|12681.5|12657.5|12681.5|12657.5|12681.1|12657.1|0
1687296900000|2023-06-20 21:35:00|12681.2|12657.2|12680|12656|12681.3|12657.3|12680|12656|0
1687297500000|2023-06-20 21:45:00|12679.6|12655.6|12680|12656|12680|12656|12679.6|12655.6|0
1687297800000|2023-06-20 21:50:00|12679.9|12655.9|12679.9|12655.9|12679.9|12655.9|12679.9|12655.9|0
1687298100000|2023-06-20 21:55:00|12679.7|12655.7|12680.5|12656.5|12680.7|12656.7|12679.7|12655.7|0
1687298400000|2023-06-20 22:00:00|12679.6|12655.6|12683.5|12659.5|12683.5|12659.5|12679.5|12655.5|0
1687298700000|2023-06-20 22:05:00|12683.3|12659.3|12682.5|12658.5|12683.5|12659.5|12682.3|12658.3|0
1687299000000|2023-06-20 22:10:00|12682.3|12658.3|12681.1|12657.1|12683|12659|12680.6|12656.6|0
1687299300000|2023-06-20 22:15:00|12680.7|12656.7|12680.2|12656.2|12681.6|12657.6|12679.7|12655.7|0
1687299600000|2023-06-20 22:20:00|12680.6|12656.6|12682.5|12658.5|12682.5|12658.5|12680.6|12656.6|0
1687299900000|2023-06-20 22:25:00|12683|12659|12683.7|12659.7|12683.9|12659.9|12683|12659|0
1687300200000|2023-06-20 22:30:00|12683.5|12659.5|12681.6|12657.6|12686.8|12662.8|12681.6|12657.6|0
1687300500000|2023-06-20 22:35:00|12681.4|12657.4|12683|12659|12683|12659|12680.9|12656.9|0
1687300800000|2023-06-20 22:40:00|12682.8|12658.8|12683|12659|12683.9|12659.9|12680.6|12656.6|0
1687301100000|2023-06-20 22:45:00|12682.1|12658.1|12682|12658|12683.5|12659.5|12680.6|12656.6|0
1687301400000|2023-06-20 22:50:00|12681.8|12657.8|12681.1|12657.1|12682.5|12658.5|12680.2|12656.2|0
1687301700000|2023-06-20 22:55:00|12681.5|12657.5|12682|12658|12682|12658|12681.1|12657.1|0
1687302000000|2023-06-20 23:00:00|12682.3|12658.3|12683|12659|12683|12659|12682|12658|0
1687302300000|2023-06-20 23:05:00|12682.8|12658.8|12683.1|12659.1|12683.5|12659.5|12682|12658|0
1687302600000|2023-06-20 23:10:00|12683.5|12659.5|12684|12660|12684.5|12660.5|12682.6|12658.6|0
1687302900000|2023-06-20 23:15:00|12684.2|12660.2|12682.9|12658.9|12684.5|12660.5|12682.9|12658.9|0
1687303200000|2023-06-20 23:20:00|12683.1|12659.1|12684.8|12660.8|12684.8|12660.8|12683.1|12659.1|0
1687303500000|2023-06-20 23:25:00|12684.6|12660.6|12685.2|12661.2|12685.2|12661.2|12684.3|12660.3|0
1687303800000|2023-06-20 23:30:00|12685.7|12661.7|12685.2|12661.2|12685.7|12661.7|12685.2|12661.2|0
1687304100000|2023-06-20 23:35:00|12685|12661|12687.6|12663.6|12687.6|12663.6|12684.8|12660.8|0
1687304400000|2023-06-20 23:40:00|12687.2|12663.2|12688.1|12664.1|12689.5|12665.5|12687.1|12663.1|0
1687304700000|2023-06-20 23:45:00|12688.3|12664.3|12687.6|12663.6|12688.5|12664.5|12687.1|12663.1|0
1687305000000|2023-06-20 23:50:00|12687.4|12663.4|12689|12665|12690|12666|12687.1|12663.1|0
1687305300000|2023-06-20 23:55:00|12688.8|12664.8|12688.1|12664.1|12688.8|12664.8|12686.7|12662.7|0
1687305600000|2023-06-21 00:00:00|12687.7|12663.7|12685.9|12661.9|12689|12665|12685.7|12661.7|0
1687305900000|2023-06-21 00:05:00|12685.5|12661.5|12687.5|12663.5|12688|12664|12685.5|12661.5|0
1687306200000|2023-06-21 00:10:00|12687.1|12663.1|12687.9|12663.9|12688.6|12664.6|12686.9|12662.9|0
1687306500000|2023-06-21 00:15:00|12687.7|12663.7|12687.9|12663.9|12688.8|12664.8|12686.9|12662.9|0
1687306800000|2023-06-21 00:20:00|12688.1|12664.1|12690|12666|12691.3|12667.3|12687.9|12663.9|0
1687307100000|2023-06-21 00:25:00|12690.2|12666.2|12690|12666|12691.1|12667.1|12689.6|12665.6|0
1687307400000|2023-06-21 00:30:00|12690.2|12666.2|12688.6|12664.6|12690.4|12666.4|12688.6|12664.6|0
1687307700000|2023-06-21 00:35:00|12688.8|12664.8|12691.9|12667.9|12691.9|12667.9|12688.6|12664.6|0
1687308000000|2023-06-21 00:40:00|12692.3|12668.3|12691.9|12667.9|12693.8|12669.8|12691.1|12667.1|0
1687308300000|2023-06-21 00:45:00|12691.5|12667.5|12692.8|12668.8|12692.8|12668.8|12690.4|12666.4|0
1687308600000|2023-06-21 00:50:00|12692.3|12668.3|12692.8|12668.8|12693|12669|12691.5|12667.5|0
1687308900000|2023-06-21 00:55:00|12692.5|12668.5|12690.9|12666.9|12692.8|12668.8|12690.4|12666.4|0
1687309200000|2023-06-21 01:00:00|12680.4|12670.4|12682.4|12672.4|12687.9|12677.9|12672.4|12662.4|2449
1687309500000|2023-06-21 01:05:00|12683.4|12673.4|12691.4|12681.4|12691.4|12681.4|12675.4|12665.4|1764
1687309800000|2023-06-21 01:10:00|12690.9|12680.9|12683.9|12673.9|12694.4|12684.4|12680.9|12670.9|1400
1687310100000|2023-06-21 01:15:00|12683.4|12673.4|12683.4|12673.4|12686.4|12676.4|12658.4|12648.4|4100
1687310400000|2023-06-21 01:20:00|12684.4|12674.4|12683.4|12673.4|12690.4|12680.4|12678.4|12668.4|3397
1687310700000|2023-06-21 01:25:00|12683.9|12673.9|12681.4|12671.4|12687.4|12677.4|12676.4|12666.4|3113
1687311000000|2023-06-21 01:30:00|12685.4|12675.4|12731.4|12721.4|12733.4|12723.4|12674.9|12664.9|16850
1687311300000|2023-06-21 01:35:00|12732.4|12722.4|12718.4|12708.4|12741.9|12731.9|12706.4|12696.4|5810
1687311600000|2023-06-21 01:40:00|12719.9|12709.9|12719.9|12709.9|12729.4|12719.4|12700.4|12690.4|4965
1687311900000|2023-06-21 01:45:00|12720.9|12710.9|12758.9|12748.9|12759.9|12749.9|12713.9|12703.9|5752
1687312200000|2023-06-21 01:50:00|12759.9|12749.9|12768.9|12758.9|12771.9|12761.9|12730.9|12720.9|5322
1687312500000|2023-06-21 01:55:00|12769.9|12759.9|12735.9|12725.9|12773.9|12763.9|12734.9|12724.9|3155
1687312800000|2023-06-21 02:00:00|12734.9|12724.9|12733.9|12723.9|12746.9|12736.9|12730.9|12720.9|2640
1687313100000|2023-06-21 02:05:00|12734.9|12724.9|12730.9|12720.9|12737.9|12727.9|12720.9|12710.9|2277
1687313400000|2023-06-21 02:10:00|12729.9|12719.9|12746.9|12736.9|12747.9|12737.9|12727.9|12717.9|2746
1687313700000|2023-06-21 02:15:00|12748.9|12738.9|12781.9|12771.9|12784.9|12774.9|12748.9|12738.9|4525
1687314000000|2023-06-21 02:20:00|12782.9|12772.9|12766.9|12756.9|12800.9|12790.9|12765.9|12755.9|3701
1687314300000|2023-06-21 02:25:00|12767.9|12757.9|12769.9|12759.9|12772.9|12762.9|12757.9|12747.9|2913
1687314600000|2023-06-21 02:30:00|12770.9|12760.9|12759.9|12749.9|12770.9|12760.9|12747.9|12737.9|2301
1687314900000|2023-06-21 02:35:00|12758.9|12748.9|12755.9|12745.9|12763.9|12753.9|12742.9|12732.9|2180
1687315200000|2023-06-21 02:40:00|12756.9|12746.9|12758.9|12748.9|12762.9|12752.9|12749.9|12739.9|1731
1687315500000|2023-06-21 02:45:00|12757.9|12747.9|12747.9|12737.9|12760.9|12750.9|12742.9|12732.9|2243
1687315800000|2023-06-21 02:50:00|12746.9|12736.9|12731.9|12721.9|12751.9|12741.9|12722.9|12712.9|3178
1687316100000|2023-06-21 02:55:00|12732.9|12722.9|12716.9|12706.9|12741.9|12731.9|12706.9|12696.9|5763
1687316400000|2023-06-21 03:00:00|12717.9|12707.9|12725.9|12715.9|12731.9|12721.9|12710.9|12700.9|3408
1687316700000|2023-06-21 03:05:00|12726.9|12716.9|12734.9|12724.9|12738.9|12728.9|12721.9|12711.9|2781
1687317000000|2023-06-21 03:10:00|12735.9|12725.9|12717.9|12707.9|12735.9|12725.9|12716.9|12706.9|2085
1687317300000|2023-06-21 03:15:00|12718.9|12708.9|12727.9|12717.9|12734.9|12724.9|12713.9|12703.9|2425
1687317600000|2023-06-21 03:20:00|12729.9|12719.9|12731.9|12721.9|12734.9|12724.9|12722.9|12712.9|1851
1687317900000|2023-06-21 03:25:00|12732.9|12722.9|12733.9|12723.9|12735.9|12725.9|12726.9|12716.9|1476
1687318200000|2023-06-21 03:30:00|12732.9|12722.9|12734.9|12724.9|12736.9|12726.9|12730.9|12720.9|430
1687318500000|2023-06-21 03:35:00|12735.9|12725.9|12733.9|12723.9|12738.9|12728.9|12731.9|12721.9|320
1687318800000|2023-06-21 03:40:00|12734.9|12724.9|12738.9|12728.9|12739.9|12729.9|12733.9|12723.9|278
1687319100000|2023-06-21 03:45:00|12739.9|12729.9|12736.9|12726.9|12740.9|12730.9|12735.9|12725.9|333
1687319400000|2023-06-21 03:50:00|12737.9|12727.9|12739.9|12729.9|12741.9|12731.9|12737.9|12727.9|292
1687319700000|2023-06-21 03:55:00|12740.9|12730.9|12738.9|12728.9|12741.9|12731.9|12737.9|12727.9|297
1687320000000|2023-06-21 04:00:00|12739.9|12729.9|12739.9|12729.9|12741.9|12731.9|12738.9|12728.9|416
1687320300000|2023-06-21 04:05:00|12740.9|12730.9|12731.9|12721.9|12740.9|12730.9|12730.9|12720.9|319
1687320600000|2023-06-21 04:10:00|12730.9|12720.9|12732.9|12722.9|12732.9|12722.9|12729.9|12719.9|568
1687320900000|2023-06-21 04:15:00|12731.9|12721.9|12733.9|12723.9|12733.9|12723.9|12730.9|12720.9|165
1687321200000|2023-06-21 04:20:00|12732.9|12722.9|12731.9|12721.9|12733.9|12723.9|12726.9|12716.9|745
1687321500000|2023-06-21 04:25:00|12732.9|12722.9|12727.9|12717.9|12732.9|12722.9|12725.9|12715.9|376
1687321800000|2023-06-21 04:30:00|12728.9|12718.9|12726.9|12716.9|12731.9|12721.9|12726.9|12716.9|153
1687322100000|2023-06-21 04:35:00|12727.9|12717.9|12729.9|12719.9|12730.9|12720.9|12726.9|12716.9|525
1687322400000|2023-06-21 04:40:00|12728.9|12718.9|12728.9|12718.9|12729.9|12719.9|12727.9|12717.9|140
1687322700000|2023-06-21 04:45:00|12729.9|12719.9|12729.9|12719.9|12729.9|12719.9|12728.9|12718.9|109
1687323000000|2023-06-21 04:50:00|12728.9|12718.9|12729.9|12719.9|12729.9|12719.9|12727.9|12717.9|319
1687323300000|2023-06-21 04:55:00|12730.9|12720.9|12732.9|12722.9|12732.9|12722.9|12726.9|12716.9|424
1687323600000|2023-06-21 05:00:00|12731.9|12721.9|12741.9|12731.9|12748.9|12738.9|12721.9|12711.9|3796
1687323900000|2023-06-21 05:05:00|12740.9|12730.9|12722.9|12712.9|12740.9|12730.9|12721.9|12711.9|1940
1687324200000|2023-06-21 05:10:00|12721.9|12711.9|12725.9|12715.9|12730.9|12720.9|12715.9|12705.9|1383
1687324500000|2023-06-21 05:15:00|12722.9|12712.9|12721.9|12711.9|12727.9|12717.9|12716.9|12706.9|2631
1687324800000|2023-06-21 05:20:00|12720.9|12710.9|12724.9|12714.9|12725.9|12715.9|12713.9|12703.9|3537
1687325100000|2023-06-21 05:25:00|12723.9|12713.9|12705.9|12695.9|12728.9|12718.9|12699.9|12689.9|1751
1687325400000|2023-06-21 05:30:00|12706.9|12696.9|12708.9|12698.9|12714.9|12704.9|12699.9|12689.9|2025
1687325700000|2023-06-21 05:35:00|12707.9|12697.9|12719.9|12709.9|12721.9|12711.9|12706.9|12696.9|1151
1687326000000|2023-06-21 05:40:00|12718.9|12708.9|12705.9|12695.9|12723.9|12713.9|12703.9|12693.9|1260
1687326300000|2023-06-21 05:45:00|12704.9|12694.9|12723.9|12713.9|12725.9|12715.9|12702.9|12692.9|1442
1687326600000|2023-06-21 05:50:00|12724.9|12714.9|12729.9|12719.9|12729.9|12719.9|12713.9|12703.9|1892
1687326900000|2023-06-21 05:55:00|12730.9|12720.9|12723.9|12713.9|12730.9|12720.9|12714.9|12704.9|1523
1687327200000|2023-06-21 06:00:00|12721.9|12711.9|12696.9|12686.9|12721.9|12711.9|12695.9|12685.9|2241
1687327500000|2023-06-21 06:05:00|12695.9|12685.9|12684.9|12674.9|12697.9|12687.9|12681.9|12671.9|2386
1687327800000|2023-06-21 06:10:00|12685.9|12675.9|12696.9|12686.9|12696.9|12686.9|12683.9|12673.9|1169
1687328100000|2023-06-21 06:15:00|12697.9|12687.9|12689.9|12679.9|12700.9|12690.9|12687.9|12677.9|1337
1687328400000|2023-06-21 06:20:00|12691.9|12681.9|12680.9|12670.9|12692.9|12682.9|12679.9|12669.9|1304
1687328700000|2023-06-21 06:25:00|12681.9|12671.9|12678.9|12668.9|12687.9|12677.9|12672.9|12662.9|1759
1687329000000|2023-06-21 06:30:00|12676.9|12666.9|12662.9|12652.9|12679.9|12669.9|12659.9|12649.9|2110
1687329300000|2023-06-21 06:35:00|12661.9|12651.9|12645.9|12635.9|12661.9|12651.9|12642.9|12632.9|2551
1687329600000|2023-06-21 06:40:00|12646.9|12636.9|12645.9|12635.9|12652.9|12642.9|12637.9|12627.9|2936
1687329900000|2023-06-21 06:45:00|12646.9|12636.9|12632.9|12622.9|12653.9|12643.9|12627.9|12617.9|5114
1687330200000|2023-06-21 06:50:00|12633.9|12623.9|12631.9|12621.9|12641.9|12631.9|12626.9|12616.9|3129
1687330500000|2023-06-21 06:55:00|12630.9|12620.9|12626.9|12616.9|12636.9|12626.9|12622.9|12612.9|6143
1687330800000|2023-06-21 07:00:00|12627.9|12617.9|12636.9|12625.9|12640.9|12629.9|12627.9|12616.9|3197
1687331100000|2023-06-21 07:05:00|12635.9|12624.9|12625.9|12614.9|12635.9|12624.9|12625.9|12614.9|1862
1687331400000|2023-06-21 07:10:00|12626.9|12613.9|12633.9|12622.9|12633.9|12622.9|12625.9|12613.9|1106
1687331700000|2023-06-21 07:15:00|12632.9|12621.9|12637.9|12626.9|12639.9|12627.9|12632.9|12621.9|1144
1687332000000|2023-06-21 07:20:00|12638.9|12627.9|12633.9|12622.9|12640.9|12628.9|12629.9|12618.9|1107
1687332300000|2023-06-21 07:25:00|12634.9|12623.9|12630.9|12619.9|12636.9|12624.9|12629.9|12618.9|614
1687332600000|2023-06-21 07:30:00|12631.9|12620.9|12631.9|12619.9|12634.9|12622.9|12627.9|12616.9|978
1687332900000|2023-06-21 07:35:00|12630.9|12620.9|12625.9|12614.9|12632.9|12621.9|12624.9|12613.9|462
1687333200000|2023-06-21 07:40:00|12626.9|12613.9|12627.9|12615.9|12631.9|12619.9|12626.9|12613.9|542
1687333500000|2023-06-21 07:45:00|12628.9|12616.9|12636.9|12624.9|12638.9|12627.9|12626.9|12614.9|668
1687333800000|2023-06-21 07:50:00|12637.9|12625.9|12631.9|12619.9|12637.9|12626.9|12629.9|12618.9|787
1687334100000|2023-06-21 07:55:00|12632.9|12620.9|12633.9|12622.9|12635.9|12623.9|12630.9|12619.9|859
1687334400000|2023-06-21 08:00:00|12634.9|12623.9|12635.9|12623.9|12637.9|12626.9|12632.9|12621.9|347
1687334700000|2023-06-21 08:05:00|12636.9|12624.9|12637.9|12625.9|12638.9|12627.9|12635.9|12623.9|161
1687335000000|2023-06-21 08:10:00|12636.9|12626.9|12637.9|12626.9|12638.9|12627.9|12635.9|12624.9|158
1687335300000|2023-06-21 08:15:00|12636.9|12625.9|12633.9|12622.9|12637.9|12626.9|12631.9|12620.9|514
1687335600000|2023-06-21 08:20:00|12634.9|12621.9|12632.9|12621.9|12637.9|12625.9|12631.9|12619.9|1063
1687335900000|2023-06-21 08:25:00|12633.9|12622.9|12639.9|12626.9|12639.9|12627.9|12633.9|12622.9|676
1687336200000|2023-06-21 08:30:00|12643.7|12619.7|12648.9|12624.9|12649.1|12625.1|12643.7|12619.7|4
1687336500000|2023-06-21 08:35:00|12648.7|12624.7|12646|12622|12649.1|12625.1|12646|12622|833
1687336800000|2023-06-21 08:40:00|12646.2|12622.2|12643.9|12619.9|12647.2|12623.2|12643.7|12619.7|0
1687337100000|2023-06-21 08:45:00|12644.1|12620.1|12644.9|12620.9|12645.8|12621.8|12642.9|12618.9|0
1687337400000|2023-06-21 08:50:00|12645.1|12621.1|12644.4|12620.4|12645.9|12621.9|12643.6|12619.6|0
1687337700000|2023-06-21 08:55:00|12644.9|12620.9|12644.4|12620.4|12645.5|12621.5|12644|12620|0
1687338000000|2023-06-21 09:00:00|12627.9|12615.9|12626.9|12615.9|12632.9|12620.9|12626.9|12615.9|261
1687338300000|2023-06-21 09:05:00|12625.9|12614.9|12625.9|12614.9|12628.9|12617.9|12625.9|12614.9|94
1687338600000|2023-06-21 09:10:00|12626.9|12615.9|12626.9|12615.9|12626.9|12615.9|12625.9|12614.9|95
1687338900000|2023-06-21 09:15:00|12625.9|12614.9|12630.9|12618.9|12630.9|12619.9|12625.9|12613.9|456
1687339200000|2023-06-21 09:20:00|12629.9|12619.9|12634.9|12623.9|12634.9|12623.9|12629.9|12618.9|152
1687339500000|2023-06-21 09:25:00|12633.9|12622.9|12636.9|12624.9|12636.9|12624.9|12631.9|12620.9|40
1687339800000|2023-06-21 09:30:00|12637.9|12625.9|12641.9|12629.9|12641.9|12629.9|12636.9|12624.9|67
1687340100000|2023-06-21 09:35:00|12640.9|12630.9|12639.9|12628.9|12642.9|12631.9|12639.9|12628.9|69
1687340400000|2023-06-21 09:40:00|12638.9|12627.9|12638.9|12626.9|12638.9|12628.9|12638.9|12626.9|22
1687340700000|2023-06-21 09:45:00|12639.9|12627.9|12633.9|12622.9|12640.9|12628.9|12633.9|12622.9|183
1687341000000|2023-06-21 09:50:00|12632.9|12621.9|12635.9|12623.9|12635.9|12623.9|12632.9|12621.9|71
1687341300000|2023-06-21 09:55:00|12634.9|12622.9|12629.9|12618.9|12634.9|12623.9|12629.9|12618.9|126
1687341600000|2023-06-21 10:00:00|12630.9|12619.9|12631.9|12619.9|12635.9|12624.9|12630.9|12618.9|155
1687341900000|2023-06-21 10:05:00|12630.9|12618.9|12628.9|12617.9|12630.9|12619.9|12627.9|12616.9|287
1687342200000|2023-06-21 10:10:00|12629.9|12618.9|12627.9|12616.9|12629.9|12618.9|12624.9|12612.9|319
1687342500000|2023-06-21 10:15:00|12628.9|12615.9|12627.9|12616.9|12628.9|12617.9|12621.9|12610.9|702
1687342800000|2023-06-21 10:20:00|12628.9|12617.9|12628.9|12617.9|12631.9|12620.9|12627.9|12615.9|129
1687343100000|2023-06-21 10:25:00|12627.9|12616.9|12627.9|12616.9|12628.9|12617.9|12627.9|12615.9|123
1687343400000|2023-06-21 10:30:00|12626.9|12615.9|12622.9|12611.9|12626.9|12615.9|12622.9|12610.9|296
1687343700000|2023-06-21 10:35:00|12621.9|12610.9|12626.9|12615.9|12627.9|12616.9|12621.9|12610.9|344
1687344000000|2023-06-21 10:40:00|12627.9|12616.9|12623.9|12612.9|12627.9|12616.9|12622.9|12611.9|156
1687344300000|2023-06-21 10:45:00|12622.9|12611.9|12619.9|12608.9|12623.9|12611.9|12618.9|12607.9|191
1687344600000|2023-06-21 10:50:00|12620.9|12609.9|12616.9|12605.9|12620.9|12609.9|12616.9|12605.9|360
1687344900000|2023-06-21 10:55:00|12617.9|12606.9|12611.9|12600.9|12617.9|12606.9|12610.9|12599.9|453
1687345200000|2023-06-21 11:00:00|12610.9|12599.9|12616.9|12605.9|12619.9|12608.9|12610.9|12599.9|253
1687345500000|2023-06-21 11:05:00|12617.9|12606.9|12622.9|12611.9|12623.9|12611.9|12617.9|12606.9|218
1687345800000|2023-06-21 11:10:00|12623.9|12612.9|12618.9|12607.9|12623.9|12612.9|12617.9|12606.9|76
1687346100000|2023-06-21 11:15:00|12619.9|12608.9|12615.9|12604.9|12619.9|12608.9|12614.9|12603.9|78
1687346400000|2023-06-21 11:20:00|12616.9|12605.9|12619.9|12608.9|12619.9|12608.9|12616.9|12604.9|89
1687346700000|2023-06-21 11:25:00|12618.9|12607.9|12617.9|12606.9|12620.9|12608.9|12617.9|12606.9|69
1687347000000|2023-06-21 11:30:00|12618.9|12607.9|12617.9|12605.9|12619.9|12607.9|12616.9|12605.9|100
1687347300000|2023-06-21 11:35:00|12616.9|12606.9|12619.9|12607.9|12620.9|12609.9|12616.9|12605.9|78
1687347600000|2023-06-21 11:40:00|12618.9|12606.9|12616.9|12605.9|12620.9|12609.9|12616.9|12605.9|133
1687347900000|2023-06-21 11:45:00|12617.9|12606.9|12618.9|12607.9|12619.9|12608.9|12617.9|12606.9|35
1687348200000|2023-06-21 11:50:00|12619.9|12608.9|12622.9|12610.9|12622.9|12611.9|12618.9|12607.9|46
1687348500000|2023-06-21 11:55:00|12621.9|12611.9|12619.9|12608.9|12622.9|12611.9|12619.9|12608.9|15
1687348800000|2023-06-21 12:00:00|12618.9|12607.9|12614.9|12603.9|12618.9|12607.9|12613.9|12602.9|95
1687349100000|2023-06-21 12:05:00|12615.9|12604.9|12612.9|12601.9|12615.9|12604.9|12612.9|12601.9|70
1687349400000|2023-06-21 12:10:00|12613.9|12600.9|12611.9|12600.9|12614.9|12603.9|12611.9|12600.9|65
1687349700000|2023-06-21 12:15:00|12612.9|12601.9|12605.9|12594.9|12612.9|12601.9|12604.9|12593.9|335
1687350000000|2023-06-21 12:20:00|12606.9|12593.9|12604.9|12593.9|12606.9|12594.9|12602.9|12591.9|170
1687350300000|2023-06-21 12:25:00|12603.9|12592.9|12600.9|12589.9|12604.9|12593.9|12600.9|12589.9|213
1687350600000|2023-06-21 12:30:00|12601.9|12590.9|12595.9|12584.9|12602.9|12590.9|12595.9|12583.9|734
1687350900000|2023-06-21 12:35:00|12594.9|12583.9|12597.9|12586.9|12599.9|12588.9|12591.9|12580.9|474
1687351200000|2023-06-21 12:40:00|12598.9|12587.9|12594.9|12583.9|12598.9|12587.9|12594.9|12583.9|164
1687351500000|2023-06-21 12:45:00|12593.9|12582.9|12597.9|12586.9|12598.9|12587.9|12593.9|12582.9|105
1687351800000|2023-06-21 12:50:00|12596.9|12585.9|12596.9|12585.9|12597.9|12586.9|12595.9|12584.9|93
1687352100000|2023-06-21 12:55:00|12597.9|12586.9|12602.9|12591.9|12602.9|12591.9|12597.9|12586.9|138
1687352400000|2023-06-21 13:00:00|12601.9|12590.9|12602.9|12590.9|12603.9|12592.9|12599.9|12588.9|495
1687352700000|2023-06-21 13:05:00|12601.9|12591.9|12598.9|12587.9|12603.9|12592.9|12597.9|12585.9|178
1687353000000|2023-06-21 13:10:00|12599.9|12588.9|12600.9|12589.9|12601.9|12590.9|12598.9|12586.9|88
1687353300000|2023-06-21 13:15:00|12601.9|12590.9|12601.9|12590.9|12602.9|12591.9|12600.9|12589.9|83
1687353600000|2023-06-21 13:20:00|12602.9|12591.9|12605.9|12594.9|12606.9|12595.9|12601.9|12590.9|134
1687353900000|2023-06-21 13:25:00|12606.9|12593.9|12607.9|12596.9|12610.9|12599.9|12605.9|12593.9|89
1687354200000|2023-06-21 13:30:00|12608.9|12597.9|12627.9|12616.9|12628.9|12617.9|12607.9|12596.9|1004
1687354500000|2023-06-21 13:35:00|12628.9|12617.9|12632.9|12621.9|12642.9|12631.9|12626.9|12615.9|861
1687354800000|2023-06-21 13:40:00|12631.9|12620.9|12628.9|12617.9|12635.9|12624.9|12624.9|12613.9|309
1687355100000|2023-06-21 13:45:00|12627.9|12615.9|12635.9|12624.9|12637.9|12626.9|12624.9|12612.9|354
1687355400000|2023-06-21 13:50:00|12634.9|12623.9|12627.9|12616.9|12635.9|12624.9|12626.9|12614.9|170
1687355700000|2023-06-21 13:55:00|12628.9|12617.9|12626.9|12615.9|12631.9|12620.9|12624.9|12613.9|266
1687356000000|2023-06-21 14:00:00|12625.9|12614.9|12614.9|12603.9|12626.9|12615.9|12611.9|12600.9|311
1687356300000|2023-06-21 14:05:00|12615.9|12604.9|12616.9|12605.9|12618.9|12607.9|12613.9|12602.9|240
1687356600000|2023-06-21 14:10:00|12617.9|12604.9|12625.9|12613.9|12631.9|12619.9|12617.9|12604.9|460
1687356900000|2023-06-21 14:15:00|12624.9|12614.9|12625.9|12613.9|12634.9|12622.9|12624.9|12613.9|510
1687357200000|2023-06-21 14:20:00|12626.9|12614.9|12626.9|12615.9|12629.9|12618.9|12623.9|12612.9|255
1687357500000|2023-06-21 14:25:00|12627.9|12616.9|12623.9|12612.9|12630.9|12619.9|12621.9|12610.9|286
1687357800000|2023-06-21 14:30:00|12624.9|12613.9|12614.9|12603.9|12626.9|12615.9|12614.9|12603.9|463
1687358100000|2023-06-21 14:35:00|12615.9|12604.9|12617.9|12606.9|12620.9|12609.9|12612.9|12601.9|249
1687358400000|2023-06-21 14:40:00|12618.9|12607.9|12612.9|12600.9|12622.9|12611.9|12611.9|12600.9|291
1687358700000|2023-06-21 14:45:00|12611.9|12601.9|12604.9|12593.9|12612.9|12601.9|12603.9|12592.9|519
1687359000000|2023-06-21 14:50:00|12605.9|12594.9|12609.9|12598.9|12611.9|12600.9|12603.9|12592.9|136
1687359300000|2023-06-21 14:55:00|12610.9|12597.9|12612.9|12600.9|12613.9|12601.9|12607.9|12596.9|136
1687359600000|2023-06-21 15:00:00|12613.9|12601.9|12610.9|12598.9|12617.9|12606.9|12609.9|12598.9|360
1687359900000|2023-06-21 15:05:00|12611.9|12599.9|12598.9|12587.9|12612.9|12601.9|12596.9|12585.9|229
1687360200000|2023-06-21 15:10:00|12597.9|12586.9|12598.9|12587.9|12599.9|12588.9|12594.9|12583.9|210
1687360500000|2023-06-21 15:15:00|12597.9|12586.9|12596.9|12585.9|12600.9|12589.9|12596.9|12585.9|125
1687360800000|2023-06-21 15:20:00|12597.9|12586.9|12600.9|12589.9|12602.9|12591.9|12597.9|12586.9|164
1687361100000|2023-06-21 15:25:00|12601.9|12590.9|12603.9|12592.9|12607.9|12596.9|12601.9|12590.9|103
1687361400000|2023-06-21 15:30:00|12602.9|12591.9|12608.9|12597.9|12609.9|12598.9|12601.9|12590.9|148
1687361700000|2023-06-21 15:35:00|12609.9|12598.9|12612.9|12601.9|12614.9|12603.9|12609.9|12598.9|319
1687362000000|2023-06-21 15:40:00|12611.9|12600.9|12609.9|12598.9|12612.9|12601.9|12608.9|12597.9|106
1687362300000|2023-06-21 15:45:00|12608.9|12597.9|12608.9|12597.9|12610.9|12599.9|12605.9|12594.9|165
1687362600000|2023-06-21 15:50:00|12607.9|12596.9|12606.9|12595.9|12609.9|12598.9|12604.9|12593.9|126
1687362900000|2023-06-21 15:55:00|12607.9|12596.9|12605.9|12594.9|12610.9|12599.9|12605.9|12594.9|80
1687363200000|2023-06-21 16:00:00|12604.9|12593.9|12608.9|12597.9|12609.9|12598.9|12604.9|12592.9|91
1687363500000|2023-06-21 16:05:00|12609.9|12598.9|12607.9|12596.9|12610.9|12599.9|12606.9|12595.9|123
1687363800000|2023-06-21 16:10:00|12608.9|12597.9|12608.9|12597.9|12608.9|12597.9|12605.9|12594.9|78
1687364100000|2023-06-21 16:15:00|12607.9|12596.9|12609.9|12598.9|12610.9|12599.9|12606.9|12595.9|267
1687364400000|2023-06-21 16:20:00|12610.9|12599.9|12612.9|12601.9|12612.9|12601.9|12609.9|12598.9|141
1687364700000|2023-06-21 16:25:00|12613.9|12602.9|12616.9|12605.9|12617.9|12605.9|12612.9|12601.9|195
1687365000000|2023-06-21 16:30:00|12617.9|12606.9|12616.9|12605.9|12620.9|12608.9|12615.9|12604.9|153
1687365300000|2023-06-21 16:35:00|12617.9|12606.9|12618.9|12607.9|12619.9|12608.9|12616.9|12604.9|130
1687365600000|2023-06-21 16:40:00|12619.9|12608.9|12618.9|12606.9|12620.9|12609.9|12617.9|12606.9|63
1687365900000|2023-06-21 16:45:00|12617.9|12605.9|12613.9|12602.9|12617.9|12605.9|12612.9|12601.9|180
1687366200000|2023-06-21 16:50:00|12614.9|12601.9|12613.9|12602.9|12616.9|12605.9|12612.9|12601.9|90
1687366500000|2023-06-21 16:55:00|12612.9|12601.9|12607.9|12596.9|12614.9|12603.9|12607.9|12596.9|103
1687366800000|2023-06-21 17:00:00|12606.9|12595.9|12607.9|12596.9|12608.9|12597.9|12605.9|12593.9|112
1687367100000|2023-06-21 17:05:00|12606.9|12595.9|12608.9|12597.9|12610.9|12599.9|12606.9|12594.9|57
1687367400000|2023-06-21 17:10:00|12609.9|12598.9|12608.9|12597.9|12610.9|12599.9|12608.9|12597.9|36
1687367700000|2023-06-21 17:15:00|12607.9|12596.9|12610.9|12599.9|12610.9|12599.9|12607.9|12596.9|28
1687368000000|2023-06-21 17:20:00|12609.9|12598.9|12607.9|12595.9|12611.9|12599.9|12607.9|12595.9|40
1687368300000|2023-06-21 17:25:00|12606.9|12596.9|12608.9|12597.9|12610.9|12598.9|12606.9|12596.9|31
1687368600000|2023-06-21 17:30:00|12609.9|12598.9|12611.9|12600.9|12611.9|12600.9|12608.9|12597.9|81
1687368900000|2023-06-21 17:35:00|12610.9|12599.9|12611.9|12599.9|12611.9|12600.9|12607.9|12596.9|59
1687369200000|2023-06-21 17:40:00|12612.9|12600.9|12608.9|12597.9|12612.9|12601.9|12608.9|12597.9|66
1687369500000|2023-06-21 17:45:00|12609.9|12598.9|12611.9|12600.9|12614.9|12602.9|12609.9|12598.9|72
1687369800000|2023-06-21 17:50:00|12612.9|12601.9|12610.9|12599.9|12615.9|12604.9|12610.9|12599.9|97
1687370100000|2023-06-21 17:55:00|12611.9|12600.9|12613.9|12601.9|12614.9|12603.9|12610.9|12600.9|207
1687370400000|2023-06-21 18:00:00|12614.9|12602.9|12614.9|12603.9|12616.9|12605.9|12612.9|12600.9|165
1687370700000|2023-06-21 18:05:00|12615.9|12604.9|12617.9|12606.9|12618.9|12607.9|12615.9|12604.9|53
1687371000000|2023-06-21 18:10:00|12618.9|12605.9|12618.9|12607.9|12618.9|12607.9|12615.9|12604.9|30
1687371300000|2023-06-21 18:15:00|12619.9|12608.9|12619.9|12608.9|12620.9|12609.9|12617.9|12606.9|68
1687371600000|2023-06-21 18:20:00|12620.9|12609.9|12621.9|12610.9|12622.9|12611.9|12619.9|12608.9|75
1687371900000|2023-06-21 18:25:00|12620.9|12609.9|12622.9|12611.9|12623.9|12612.9|12620.9|12609.9|101
1687372200000|2023-06-21 18:30:00|12623.9|12612.9|12623.9|12611.9|12624.9|12613.9|12621.9|12610.9|140
1687372500000|2023-06-21 18:35:00|12622.9|12612.9|12622.9|12611.9|12623.9|12612.9|12621.9|12609.9|60
1687372800000|2023-06-21 18:40:00|12621.9|12610.9|12620.4|12610.4|12623.9|12612.9|12619.9|12607.9|74
1687373100000|2023-06-21 18:45:00|12619.9|12609.9|12617.4|12607.4|12620.4|12610.4|12617.4|12607.4|70
1687373400000|2023-06-21 18:50:00|12618.4|12608.4|12620.4|12610.4|12620.4|12610.4|12616.4|12606.4|68
1687373700000|2023-06-21 18:55:00|12619.4|12609.4|12618.4|12608.4|12620.4|12610.4|12617.4|12607.4|49
1687374000000|2023-06-21 19:00:00|12617.9|12607.9|12617.4|12607.4|12618.9|12608.9|12617.4|12607.4|130
1687374300000|2023-06-21 19:05:00|12616.9|12606.9|12616.4|12606.4|12617.4|12607.4|12616.4|12606.4|36
1687374600000|2023-06-21 19:10:00|12616.9|12606.9|12618.4|12608.4|12618.9|12608.9|12616.4|12606.4|12
1687374900000|2023-06-21 19:15:00|12617.9|12607.9|12618.4|12608.4|12618.4|12608.4|12617.9|12607.9|10
1687375200000|2023-06-21 19:20:00|12617.9|12607.9|12616.4|12606.4|12618.4|12608.4|12616.4|12606.4|68
1687375500000|2023-06-21 19:25:00|12615.9|12605.9|12615.4|12605.4|12616.4|12606.4|12615.4|12605.4|22
1687375800000|2023-06-21 19:30:00|12614.9|12604.9|12615.4|12605.4|12616.9|12606.9|12613.4|12603.4|102
1687376100000|2023-06-21 19:35:00|12614.9|12604.9|12614.4|12604.4|12615.4|12605.4|12612.4|12602.4|91
1687376400000|2023-06-21 19:40:00|12614.9|12604.9|12616.4|12606.4|12616.4|12606.4|12614.9|12604.9|24
1687376700000|2023-06-21 19:45:00|12615.4|12605.4|12616.4|12606.4|12616.4|12606.4|12615.4|12605.4|21
1687377000000|2023-06-21 19:50:00|12616.9|12606.9|12619.4|12609.4|12619.4|12609.4|12616.4|12606.4|125
1687377300000|2023-06-21 19:55:00|12618.9|12608.9|12620.4|12610.4|12620.4|12610.4|12617.4|12607.4|148
1687377600000|2023-06-21 20:00:00|12619.9|12609.9|12617.9|12607.9|12619.9|12609.9|12617.4|12607.4|35
1687377900000|2023-06-21 20:05:00|12617.4|12607.4|12616.9|12606.9|12617.9|12607.9|12616.4|12606.4|162
1687378200000|2023-06-21 20:10:00|12616.4|12606.4|12618.4|12608.4|12618.4|12608.4|12616.4|12606.4|6
1687378500000|2023-06-21 20:15:00|12618.9|12608.9|12619.9|12609.9|12619.9|12609.9|12618.4|12608.4|26
1687378800000|2023-06-21 20:20:00|12620.4|12610.4|12619.9|12609.9|12620.4|12610.4|12619.9|12609.9|1
1687379100000|2023-06-21 20:25:00|12620.4|12610.4|12620.4|12610.4|12621.4|12611.4|12620.4|12610.4|11
1687379400000|2023-06-21 20:30:00|12619.9|12609.9|12619.9|12609.9|12619.9|12609.9|12619.9|12609.9|0
1687379700000|2023-06-21 20:35:00|12619.4|12609.4|12618.9|12608.9|12619.4|12609.4|12618.4|12608.4|7
1687380000000|2023-06-21 20:40:00|12619.4|12609.4|12619.4|12609.4|12620.4|12610.4|12618.4|12608.4|39
1687380300000|2023-06-21 20:45:00|12618.9|12608.9|12618.9|12608.9|12619.4|12609.4|12618.9|12608.9|13
1687380600000|2023-06-21 20:50:00|12619.4|12609.4|12619.9|12609.9|12619.9|12609.9|12619.4|12609.4|16
1687380900000|2023-06-21 20:55:00|12619.4|12609.4|12619.4|12609.4|12620.4|12610.4|12618.9|12608.9|23
1687381200000|2023-06-21 21:00:00|12618.9|12608.9|12615.4|12605.4|12618.9|12608.9|12614.9|12604.9|2
1687381500000|2023-06-21 21:05:00|12614.9|12604.9|12614.9|12604.9|12614.9|12604.9|12614.9|12604.9|0
1687382100000|2023-06-21 21:15:00|12622.2|12598.2|12621.8|12597.8|12622.2|12598.2|12621.3|12597.3|0
1687382400000|2023-06-21 21:20:00|12621.9|12597.9|12621.7|12597.7|12622|12598|12621.7|12597.7|0
1687382700000|2023-06-21 21:25:00|12621.6|12597.6|12622.2|12598.2|12622.4|12598.4|12621.3|12597.3|0
1687383000000|2023-06-21 21:30:00|12622.5|12598.5|12622.2|12598.2|12622.5|12598.5|12622.2|12598.2|0
1687383600000|2023-06-21 21:40:00|12622.6|12598.6|12622.7|12598.7|12622.7|12598.7|12622.6|12598.6|0
1687383900000|2023-06-21 21:45:00|12622.9|12598.9|12622.2|12598.2|12622.9|12598.9|12622.2|12598.2|0
1687384200000|2023-06-21 21:50:00|12622.5|12598.5|12622.3|12598.3|12622.6|12598.6|12621.9|12597.9|0
1687384500000|2023-06-21 21:55:00|12622.1|12598.1|12622.2|12598.2|12622.6|12598.6|12622|12598|0
1687384800000|2023-06-21 22:00:00|12622.3|12598.3|12627|12603|12627.2|12603.2|12621.6|12597.6|0
1687385100000|2023-06-21 22:05:00|12627.2|12603.2|12625.6|12601.6|12627.5|12603.5|12625.1|12601.1|0
1687385400000|2023-06-21 22:10:00|12625.8|12601.8|12623.4|12599.4|12626.5|12602.5|12623.2|12599.2|0
1687385700000|2023-06-21 22:15:00|12623.7|12599.7|12621.3|12597.3|12623.7|12599.7|12621.3|12597.3|0
1687386000000|2023-06-21 22:20:00|12621.8|12597.8|12620.9|12596.9|12621.8|12597.8|12619.4|12595.4|0
1687386300000|2023-06-21 22:25:00|12620.4|12596.4|12619.9|12595.9|12620.6|12596.6|12618.5|12594.5|0
1687386600000|2023-06-21 22:30:00|12620.3|12596.3|12621.3|12597.3|12621.3|12597.3|12620.3|12596.3|0
1687386900000|2023-06-21 22:35:00|12621.8|12597.8|12620.9|12596.9|12621.8|12597.8|12620.9|12596.9|0
1687387200000|2023-06-21 22:40:00|12620.4|12596.4|12619.9|12595.9|12620.4|12596.4|12619|12595|0
1687387500000|2023-06-21 22:45:00|12620.1|12596.1|12620.4|12596.4|12620.9|12596.9|12619.9|12595.9|0
1687387800000|2023-06-21 22:50:00|12620.5|12596.5|12620.5|12596.5|12620.7|12596.7|12619.1|12595.1|0
1687388100000|2023-06-21 22:55:00|12620.9|12596.9|12621|12597|12621.9|12597.9|12620.7|12596.7|0
1687388400000|2023-06-21 23:00:00|12621.4|12597.4|12623.5|12599.5|12624.3|12600.3|12621.4|12597.4|0
1687388700000|2023-06-21 23:05:00|12623.3|12599.3|12624.3|12600.3|12624.7|12600.7|12623.3|12599.3|0
1687389000000|2023-06-21 23:10:00|12624|12600|12624.3|12600.3|12624.3|12600.3|12623.8|12599.8|0
1687389300000|2023-06-21 23:15:00|12624.7|12600.7|12625.2|12601.2|12625.7|12601.7|12624.7|12600.7|0
1687389600000|2023-06-21 23:20:00|12625.6|12601.6|12625.2|12601.2|12625.7|12601.7|12624.7|12600.7|0
1687389900000|2023-06-21 23:25:00|12624.8|12600.8|12623.5|12599.5|12624.8|12600.8|12623.3|12599.3|0
1687390200000|2023-06-21 23:30:00|12623.8|12599.8|12624.7|12600.7|12624.7|12600.7|12622.8|12598.8|0
1687390500000|2023-06-21 23:35:00|12624.5|12600.5|12624.3|12600.3|12624.5|12600.5|12624.3|12600.3|0
1687390800000|2023-06-21 23:40:00|12624|12600|12624.3|12600.3|12624.7|12600.7|12623.8|12599.8|0
1687391100000|2023-06-21 23:45:00|12624|12600|12623.3|12599.3|12624.3|12600.3|12622.8|12598.8|0
1687391400000|2023-06-21 23:50:00|12622.9|12598.9|12622.8|12598.8|12623.3|12599.3|12621.7|12597.7|0
1687391700000|2023-06-21 23:55:00|12623|12599|12623.3|12599.3|12623.3|12599.3|12622.8|12598.8|0
1687392000000|2023-06-22 00:00:00|12622.9|12598.9|12626.6|12602.6|12626.6|12602.6|12622.8|12598.8|0
1687392300000|2023-06-22 00:05:00|12626.2|12602.2|12625.2|12601.2|12626.2|12602.2|12622.8|12598.8|0
1687392600000|2023-06-22 00:10:00|12625.6|12601.6|12626.4|12602.4|12626.4|12602.4|12624.1|12600.1|0
1687392900000|2023-06-22 00:15:00|12626.2|12602.2|12627.3|12603.3|12627.7|12603.7|12624.2|12600.2|0
1687393200000|2023-06-22 00:20:00|12626.9|12602.9|12624.6|12600.6|12626.9|12602.9|12624.1|12600.1|0
1687393500000|2023-06-22 00:25:00|12624.3|12600.3|12624.8|12600.8|12625.2|12601.2|12623.3|12599.3|0
1687393800000|2023-06-22 00:30:00|12625.2|12601.2|12622.2|12598.2|12625.2|12601.2|12621.8|12597.8|0
1687394100000|2023-06-22 00:35:00|12621.8|12597.8|12621.6|12597.6|12622|12598|12621.2|12597.2|0
1687394400000|2023-06-22 00:40:00|12621.8|12597.8|12621.6|12597.6|12622|12598|12621.2|12597.2|0
1687394700000|2023-06-22 00:45:00|12622|12598|12622|12598|12623.1|12599.1|12622|12598|0
1687395000000|2023-06-22 00:50:00|12622.5|12598.5|12621.3|12597.3|12622.5|12598.5|12619.9|12595.9|0
1687395300000|2023-06-22 00:55:00|12621.2|12597.2|12621.6|12597.6|12622.5|12598.5|12620.8|12596.8|0
1687395600000|2023-06-22 01:00:00|12617.9|12607.9|12611.9|12601.9|12626.9|12616.9|12609.9|12599.9|842
1687395900000|2023-06-22 01:05:00|12612.4|12602.4|12622.4|12612.4|12625.4|12615.4|12601.4|12591.4|548
1687396200000|2023-06-22 01:10:00|12622.9|12612.9|12619.4|12609.4|12628.4|12618.4|12610.4|12600.4|519
1687396500000|2023-06-22 01:15:00|12617.9|12607.9|12626.4|12616.4|12629.4|12619.4|12608.4|12598.4|379
1687396800000|2023-06-22 01:20:00|12625.9|12615.9|12634.4|12624.4|12636.4|12626.4|12625.4|12615.4|546
1687397100000|2023-06-22 01:25:00|12633.9|12623.9|12607.4|12597.4|12638.4|12628.4|12602.4|12592.4|835
1687397400000|2023-06-22 01:30:00|12604.9|12594.9|12591.5|12581.5|12610.9|12600.9|12590.5|12580.5|2354
1687397700000|2023-06-22 01:35:00|12590|12580|12588.5|12578.5|12594.5|12584.5|12586.5|12576.5|791
1687398000000|2023-06-22 01:40:00|12589|12579|12594.5|12584.5|12599.5|12589.5|12589|12579|624
1687398300000|2023-06-22 01:45:00|12595|12585|12589|12579|12595|12585|12586|12576|545
1687398600000|2023-06-22 01:50:00|12590|12580|12595|12585|12601|12591|12590|12580|404
1687398900000|2023-06-22 01:55:00|12596|12586|12604|12594|12605|12595|12591|12581|364
1687399200000|2023-06-22 02:00:00|12605|12595|12593|12583|12606|12596|12591|12581|557
1687399500000|2023-06-22 02:05:00|12592|12582|12588|12578|12595|12585|12584|12574|628
1687399800000|2023-06-22 02:10:00|12589|12579|12585|12575|12596|12586|12584|12574|514
1687400100000|2023-06-22 02:15:00|12584|12574|12590|12580|12594|12584|12584|12574|448
1687400400000|2023-06-22 02:20:00|12591|12581|12598|12588|12600|12590|12591|12581|430
1687400700000|2023-06-22 02:25:00|12599|12589|12610|12600|12612|12602|12599|12589|545
1687401000000|2023-06-22 02:30:00|12612|12602|12609|12599|12612|12602|12606|12596|332
1687401300000|2023-06-22 02:35:00|12612|12602|12614|12604|12614|12604|12609|12599|325
1687401600000|2023-06-22 02:40:00|12615|12605|12615|12605|12620|12610|12614|12604|399
1687401900000|2023-06-22 02:45:00|12614|12604|12606|12596|12614|12604|12606|12596|235
1687402200000|2023-06-22 02:50:00|12607|12597|12605|12595|12608|12598|12605|12595|171
1687402500000|2023-06-22 02:55:00|12606|12596|12612|12602|12614|12604|12605|12595|219
1687402800000|2023-06-22 03:00:00|12614|12604|12615|12605|12619|12609|12614|12604|209
1687403100000|2023-06-22 03:05:00|12616|12606|12617|12607|12620|12610|12616|12606|484
1687403400000|2023-06-22 03:10:00|12616|12606|12615|12605|12617|12607|12612|12602|335
1687403700000|2023-06-22 03:15:00|12614|12604|12610|12600|12615|12605|12606|12596|414
1687404000000|2023-06-22 03:20:00|12609|12599|12607|12597|12611|12601|12607|12597|213
1687404300000|2023-06-22 03:25:00|12606|12596|12612|12602|12613|12603|12606|12596|309
1687404600000|2023-06-22 03:30:00|12611|12601|12613|12603|12615|12605|12611|12601|531
1687404900000|2023-06-22 03:35:00|12612|12602|12611|12601|12613|12603|12609|12599|156
1687405200000|2023-06-22 03:40:00|12612|12602|12608|12598|12612|12602|12608|12598|98
1687405500000|2023-06-22 03:45:00|12609|12599|12607|12597|12609|12599|12606|12596|103
1687405800000|2023-06-22 03:50:00|12608|12598|12610|12600|12611|12601|12607|12597|162
1687406100000|2023-06-22 03:55:00|12609|12599|12611|12601|12613|12603|12609|12599|346
1687406400000|2023-06-22 04:00:00|12610|12600|12610|12600|12613|12603|12609|12599|115
1687406700000|2023-06-22 04:05:00|12611|12601|12607|12597|12611|12601|12607|12597|79
1687407000000|2023-06-22 04:10:00|12606|12596|12596|12586|12607|12597|12595|12585|599
1687407300000|2023-06-22 04:15:00|12595|12585|12593|12583|12595|12585|12586|12576|533
1687407600000|2023-06-22 04:20:00|12592|12582|12594|12584|12597|12587|12592|12582|331
1687407900000|2023-06-22 04:25:00|12596|12586|12584|12574|12596|12586|12583|12573|534
1687408200000|2023-06-22 04:30:00|12583|12573|12583|12573|12587|12577|12581|12571|308
1687408500000|2023-06-22 04:35:00|12584|12574|12584|12574|12588|12578|12582|12572|367
1687408800000|2023-06-22 04:40:00|12585|12575|12595|12585|12606|12596|12584|12574|399
1687409100000|2023-06-22 04:45:00|12593|12583|12586|12576|12594|12584|12584|12574|265
1687409400000|2023-06-22 04:50:00|12584|12574|12586|12576|12591|12581|12584|12574|317
1687409700000|2023-06-22 04:55:00|12585|12575|12583|12573|12587|12577|12582|12572|284
1687410000000|2023-06-22 05:00:00|12582|12572|12568|12558|12584|12574|12566|12556|1198
1687410300000|2023-06-22 05:05:00|12567|12557|12566|12556|12571|12561|12564|12554|387
1687410600000|2023-06-22 05:10:00|12567|12557|12565|12555|12571|12561|12563|12553|340
1687410900000|2023-06-22 05:15:00|12566|12556|12566|12556|12572|12562|12566|12556|221
1687411200000|2023-06-22 05:20:00|12565|12555|12564|12554|12569|12559|12564|12554|207
1687411500000|2023-06-22 05:25:00|12563|12553|12563|12553|12566|12556|12562|12552|200
1687411800000|2023-06-22 05:30:00|12561|12551|12563|12553|12569|12559|12561|12551|264
1687412100000|2023-06-22 05:35:00|12562|12552|12562|12552|12566|12556|12562|12552|190
1687412400000|2023-06-22 05:40:00|12563|12553|12563|12553|12564|12554|12561|12551|127
1687412700000|2023-06-22 05:45:00|12562|12552|12572|12562|12575|12565|12561|12551|577
1687413000000|2023-06-22 05:50:00|12571|12561|12574|12564|12574|12564|12565|12555|439
1687413300000|2023-06-22 05:55:00|12575|12565|12570|12560|12577|12567|12569|12559|168
1687413600000|2023-06-22 06:00:00|12569|12559|12565|12555|12572|12562|12563|12553|273
1687413900000|2023-06-22 06:05:00|12564|12554|12567|12557|12572|12562|12562|12552|576
1687414200000|2023-06-22 06:10:00|12566|12556|12567|12557|12567|12557|12560|12550|372
1687414500000|2023-06-22 06:15:00|12568|12558|12573|12563|12578|12568|12566|12556|595
1687414800000|2023-06-22 06:20:00|12574|12564|12573|12563|12577|12567|12570|12560|566
1687415100000|2023-06-22 06:25:00|12572|12562|12573|12563|12575|12565|12570|12560|240
1687415400000|2023-06-22 06:30:00|12572|12562|12577|12567|12577|12567|12571|12561|315
1687415700000|2023-06-22 06:35:00|12576|12566|12575|12565|12576|12566|12572|12562|154
1687416000000|2023-06-22 06:40:00|12574|12564|12578|12568|12578|12568|12574|12564|299
1687416300000|2023-06-22 06:45:00|12577|12567|12578|12568|12580|12570|12576|12566|233
1687416600000|2023-06-22 06:50:00|12577|12567|12570|12560|12577|12567|12569|12559|546
1687416900000|2023-06-22 06:55:00|12571|12561|12574|12564|12574|12564|12566|12556|370
1687417200000|2023-06-22 07:00:00|12575|12563|12573|12562|12577|12566|12570|12559|240
1687417500000|2023-06-22 07:05:00|12572|12561|12573|12562|12577|12565|12571|12560|146
1687417800000|2023-06-22 07:10:00|12574|12563|12569|12558|12577|12566|12568|12557|113
1687418100000|2023-06-22 07:15:00|12568|12557|12572|12561|12576|12565|12568|12557|100
1687418400000|2023-06-22 07:20:00|12573|12562|12570|12559|12575|12564|12567|12556|109
1687418700000|2023-06-22 07:25:00|12571|12560|12568|12557|12572|12560|12567|12555|64
1687419000000|2023-06-22 07:30:00|12569|12558|12570|12558|12571|12560|12568|12556|164
1687419300000|2023-06-22 07:35:00|12571|12559|12570|12559|12572|12561|12569|12558|305
1687419600000|2023-06-22 07:40:00|12569|12558|12572|12560|12572|12561|12566|12555|204
1687419900000|2023-06-22 07:45:00|12573|12561|12570|12559|12573|12562|12568|12557|131
1687420200000|2023-06-22 07:50:00|12571|12560|12570|12559|12574|12563|12569|12558|94
1687420500000|2023-06-22 07:55:00|12571|12560|12575|12563|12575|12564|12569|12558|281
1687420800000|2023-06-22 08:00:00|12576|12564|12577|12565|12579|12567|12570|12559|316
1687421100000|2023-06-22 08:05:00|12576|12564|12578|12567|12580|12569|12575|12564|219
1687421400000|2023-06-22 08:10:00|12577|12566|12580|12569|12580|12569|12576|12565|135
1687421700000|2023-06-22 08:15:00|12579|12568|12581|12569|12583|12572|12577|12565|174
1687422000000|2023-06-22 08:20:00|12580|12570|12582|12570|12582|12570|12578|12566|144
1687422300000|2023-06-22 08:25:00|12583|12571|12581|12569|12583|12572|12578|12567|277
1687422600000|2023-06-22 08:30:00|12585.4|12561.4|12583.3|12559.3|12586.1|12562.1|12580.6|12556.6|1
1687422900000|2023-06-22 08:35:00|12583.5|12559.5|12585.8|12561.8|12586.9|12562.9|12583.5|12559.5|5
1687423200000|2023-06-22 08:40:00|12585.6|12561.6|12585.4|12561.4|12586.3|12562.3|12584.4|12560.4|0
1687423500000|2023-06-22 08:45:00|12585|12561|12583.7|12559.7|12586.9|12562.9|12582.3|12558.3|0
1687423800000|2023-06-22 08:50:00|12583.9|12559.9|12578.7|12554.7|12584.3|12560.3|12578.5|12554.5|0
1687424100000|2023-06-22 08:55:00|12578.5|12554.5|12581.3|12557.3|12582.1|12558.1|12578.5|12554.5|0
1687424400000|2023-06-22 09:00:00|12580|12566|12580|12568|12582|12571|12576|12565|146
1687424700000|2023-06-22 09:05:00|12581|12569|12580|12569|12581|12570|12580|12569|21
1687425000000|2023-06-22 09:10:00|12581|12570|12582|12571|12583|12571|12580|12570|13
1687425300000|2023-06-22 09:15:00|12583|12572|12584|12573|12584|12573|12582|12570|374
1687425600000|2023-06-22 09:20:00|12585|12572|12583|12571|12585|12572|12583|12571|20
1687425900000|2023-06-22 09:25:00|12580|12569|12582|12570|12583|12572|12580|12569|187
1687426200000|2023-06-22 09:30:00|12583|12571|12582|12570|12583|12571|12582|12570|9
1687426500000|2023-06-22 09:35:00|12581|12569|12578|12567|12581|12569|12578|12567|111
1687426800000|2023-06-22 09:40:00|12579|12570|12581|12570|12581|12570|12579|12568|77
1687427100000|2023-06-22 09:45:00|12582|12571|12580|12569|12582|12571|12579|12568|176
1687427400000|2023-06-22 09:50:00|12579|12568|12579|12568|12580|12569|12578|12567|42
1687427700000|2023-06-22 09:55:00|12578|12567|12577|12566|12579|12567|12577|12566|22
1687428000000|2023-06-22 10:00:00|12576|12565|12575|12564|12576|12566|12575|12564|23
1687428300000|2023-06-22 10:05:00|12576|12565|12576|12565|12577|12565|12576|12565|15
1687428600000|2023-06-22 10:10:00|12575|12564|12576|12565|12576|12565|12574|12563|68
1687428900000|2023-06-22 10:15:00|12577|12566|12576|12565|12578|12567|12575|12564|58
1687429200000|2023-06-22 10:20:00|12577|12564|12576|12565|12577|12566|12576|12564|9
1687429500000|2023-06-22 10:25:00|12577||12577||12577||12576||5
1687429800000|2023-06-22 10:30:00|12576||12576||12577||12576||8
1687430100000|2023-06-22 10:35:00|12577|12564|12575|12564|12577|12564|12575|12564|10
1687430400000|2023-06-22 10:40:00|12576|12565|12575|12564|12576|12565|12575|12564|4
1687430700000|2023-06-22 10:45:00|12574|12563|12574|12563|12574|12563|12574|12563|13
1687431000000|2023-06-22 10:50:00|12573|12562|12572|12561|12574|12562|12572|12561|104
1687431300000|2023-06-22 10:55:00|12571|12560|12570|12559|12572|12560|12570|12558|82
1687431600000|2023-06-22 11:00:00|12569|12558|12569|12558|12570|12559|12568|12557|119
1687431900000|2023-06-22 11:05:00|12568|12557|12570|12559|12571|12559|12568|12557|111
1687432200000|2023-06-22 11:10:00|12569|12558|12565|12554|12569|12559|12564|12553|301
1687432500000|2023-06-22 11:15:00|12564|12553|12572|12561|12573|12561|12561|12550|368
1687432800000|2023-06-22 11:20:00|12571|12560|12569|12558|12573|12562|12569|12558|74
1687433100000|2023-06-22 11:25:00|12568|12557|12564|12553|12569|12558|12564|12553|142
1687433400000|2023-06-22 11:30:00|12565|12554|12567|12555|12567|12556|12564|12553|85
1687433700000|2023-06-22 11:35:00|12568|12556|12568|12556|12568|12556|12567|12555|3
1687434000000|2023-06-22 11:40:00|12569|12557|12571|12560|12571|12560|12569|12557|70
1687434300000|2023-06-22 11:45:00|12569|12558|12569|12557|12569|12558|12568|12557|102
1687434600000|2023-06-22 11:50:00|||||||||61
1687434900000|2023-06-22 11:55:00|12568|12556|12571|12559|12571|12559|12567|12556|13
1687435200000|2023-06-22 12:00:00|12570|12560|12568|12556|12570|12560|12567|12556|113
1687435500000|2023-06-22 12:05:00|12567|12557|12568|12557|12569|12558|12567|12556|15
1687435800000|2023-06-22 12:10:00|12569|12556|12570|12558|12571|12559|12568|12556|108
1687436100000|2023-06-22 12:15:00|12569|12557|12568|12556|12569|12557|12568|12556|7
1687436400000|2023-06-22 12:20:00|12567|12555|12566|12554|12567|12555|12564|12553|39
1687436700000|2023-06-22 12:25:00|12565|12553|12565|12553|12565|12554|12564|12553|27
1687437000000|2023-06-22 12:30:00|12566|12554|12570|12559|12571|12560|12566|12553|56
1687437300000|2023-06-22 12:35:00|12569|12558|12569|12557|12571|12559|12567|12556|27
1687437600000|2023-06-22 12:40:00|12570|12558|12567|12555|12571|12560|12565|12554|51
1687437900000|2023-06-22 12:45:00|12566|12556|12569|12557|12569|12558|12566|12555|71
1687438200000|2023-06-22 12:50:00|12570|12558|12570|12559|12573|12561|12569|12558|59
1687438500000|2023-06-22 12:55:00|12569|12558|12571|12559|12574|12562|12568|12557|158
1687438800000|2023-06-22 13:00:00|12570|12560|12566|12554|12570|12560|12565|12553|241
1687439100000|2023-06-22 13:05:00|12565|12555|12564|12552|12565|12555|12562|12551|86
1687439400000|2023-06-22 13:10:00|12565|12553|12565|12554|12567|12555|12565|12553|36
1687439700000|2023-06-22 13:15:00|12564|12553|12565|12553|12566|12555|12564|12553|29
1687440000000|2023-06-22 13:20:00|12566|12554|12566|12554|12568|12556|12566|12554|38
1687440300000|2023-06-22 13:25:00|12567|12555|12567|12555|12567|12555|12567|12555|4
1687440600000|2023-06-22 13:30:00|12566|12556|12575|12564|12582|12571|12563|12552|611
1687440900000|2023-06-22 13:35:00|12574|12563|12568|12557|12574|12563|12559|12548|746
1687441200000|2023-06-22 13:40:00|12567|12556|12571|12560|12571|12560|12565|12554|137
1687441500000|2023-06-22 13:45:00|12572|12561|12578|12566|12581|12570|12572|12561|309
1687441800000|2023-06-22 13:50:00|12579|12567|12579|12568|12581|12570|12577|12566|76
1687442100000|2023-06-22 13:55:00|12578|12567|12582|12571|12588|12576|12578|12566|321
1687442400000|2023-06-22 14:00:00|12581|12570|12582|12571|12583|12572|12580|12569|102
1687442700000|2023-06-22 14:05:00|12583|12570|12584|12573|12584|12573|12578|12567|121
1687443000000|2023-06-22 14:10:00|12583|12572|12587|12576|12590|12579|12583|12571|181
1687443300000|2023-06-22 14:15:00|12588|12575|12583|12572|12588|12577|12582|12571|146
1687443600000|2023-06-22 14:20:00|12582|12571|12578|12567|12582|12571|12575|12564|136
1687443900000|2023-06-22 14:25:00|12579|12568|12582|12571|12584|12573|12577|12566|161
1687444200000|2023-06-22 14:30:00|12583|12572|12577|12565|12586|12575|12577|12565|232
1687444500000|2023-06-22 14:35:00|12576|12566|12583|12572|12587|12575|12575|12564|286
1687444800000|2023-06-22 14:40:00|12582|12571|12580|12569|12582|12571|12574|12563|427
1687445100000|2023-06-22 14:45:00|12581|12568|12585|12574|12585|12574|12578|12567|55
1687445400000|2023-06-22 14:50:00|12584|12573|12584|12573|12585|12574|12583|12572|59
1687445700000|2023-06-22 14:55:00|12583|12572|12579|12568|12583|12572|12578|12566|68
1687446000000|2023-06-22 15:00:00|12578|12567|12587|12576|12588|12577|12578|12567|83
1687446300000|2023-06-22 15:05:00|12588|12577|12582|12571|12589|12578|12582|12571|106
1687446600000|2023-06-22 15:10:00|12583|12572|12588|12577|12588|12577|12580|12569|70
1687446900000|2023-06-22 15:15:00|12587|12576|12584|12573|12587|12577|12584|12573|119
1687447200000|2023-06-22 15:20:00|12583|12572|12578|12567|12585|12574|12578|12567|80
1687447500000|2023-06-22 15:25:00|12579|12568|12579|12568|12579|12568|12575|12564|129
1687447800000|2023-06-22 15:30:00|12578|12567|12582|12570|12585|12574|12574|12563|192
1687448100000|2023-06-22 15:35:00|12581|12571|12587|12576|12588|12577|12581|12571|149
1687448400000|2023-06-22 15:40:00|12586|12575|12586|12575|12589|12578|12585|12574|90
1687448700000|2023-06-22 15:45:00|12585|12574|12584|12573|12587|12576|12584|12573|59
1687449000000|2023-06-22 15:50:00|12585|12574|12579|12567|12587|12576|12578|12567|78
1687449300000|2023-06-22 15:55:00|12578|12568|12579|12568|12579|12568|12577|12566|62
1687449600000|2023-06-22 16:00:00|12578|12567|12576|12565|12578|12567|12575|12564|175
1687449900000|2023-06-22 16:05:00|12575|12564|12575|12564|12580|12569|12574|12563|67
1687450200000|2023-06-22 16:10:00|12576|12563|12576|12565|12577|12565|12574|12563|49
1687450500000|2023-06-22 16:15:00|12575|12564|12574|12563|12576|12565|12573|12562|75
1687450800000|2023-06-22 16:20:00|12575|12564|12575|12564|12575|12564|12574|12563|32
1687451100000|2023-06-22 16:25:00|12574|12563|12575|12564|12575|12564|12572|12561|38
1687451400000|2023-06-22 16:30:00|12576|12565|12583|12572|12583|12572|12576|12565|39
1687451700000|2023-06-22 16:35:00|12584|12573|12578|12567|12585|12574|12577|12566|189
1687452000000|2023-06-22 16:40:00|12577|12566|12577|12566|12578|12567|12577|12565|25
1687452300000|2023-06-22 16:45:00|12578|12567|12584|12573|12587|12575|12577|12567|219
1687452600000|2023-06-22 16:50:00|12585|12572|12584|12573|12585|12573|12583|12572|16
1687452900000|2023-06-22 16:55:00|12585|12574|12585|12574|12585|12574|12584|12573|24
1687453200000|2023-06-22 17:00:00|12584|12573|12579|12567|12585|12574|12579|12567|105
1687453500000|2023-06-22 17:05:00|12580|12568|12580|12568|12584|12573|12580|12568|108
1687453800000|2023-06-22 17:10:00|12579|12567|12581|12570|12581|12570|12578|12567|48
1687454100000|2023-06-22 17:15:00|12580|12569|12582|12570|12582|12571|12580|12568|23
1687454400000|2023-06-22 17:20:00|12583|12571|12584|12573|12584|12573|12583|12571|51
1687454700000|2023-06-22 17:25:00|12585|12574|12584|12573|12585|12574|12584|12573|38
1687455000000|2023-06-22 17:30:00|12585|12574|12582|12571|12585|12574|12582|12571|64
1687455300000|2023-06-22 17:35:00|12583|12572|12583|12571|12584|12573|12582|12571|35
1687455600000|2023-06-22 17:40:00|12584|12572|12586|12575|12586|12575|12584|12572|31
1687455900000|2023-06-22 17:45:00|12585|12574|12586|12575|12586|12575|12585|12573|25
1687456200000|2023-06-22 17:50:00|12585|12574|12587|12576|12587|12576|12585|12574|44
1687456500000|2023-06-22 17:55:00|12588|12575|12588|12576|12588|12577|12587|12575|46
1687456800000|2023-06-22 18:00:00|12587|12577|12587|12576|12587|12577|12587|12576|32
1687457100000|2023-06-22 18:05:00|12586|12575|12586|12574|12587|12576|12586|12574|38
1687457400000|2023-06-22 18:10:00|12585|12575|12587|12576|12588|12577|12585|12573|42
1687457700000|2023-06-22 18:15:00|12586|12575|12587|12575|12587|12576|12586|12575|25
1687458000000|2023-06-22 18:20:00|12588|12576|12586|12575|12588|12577|12586|12575|28
1687458300000|2023-06-22 18:25:00|12587|12576|12590|12579|12592|12581|12586|12576|121
1687458600000|2023-06-22 18:30:00|12589|12578|12588|12577|12590|12579|12587|12576|34
1687458900000|2023-06-22 18:35:00|12589|12578|12589|12577|12589|12578|12589|12577|39
1687459200000|2023-06-22 18:40:00|12588|12578|12587.5|12577.5|12588|12578|12587.5|12577|29
1687459500000|2023-06-22 18:45:00|12587|12577|12585.5|12575.5|12587|12577|12585|12575|25
1687459800000|2023-06-22 18:50:00|12584.5|12574.5|12583.5|12573.5|12584.5|12574.5|12582.5|12572.5|67
1687460100000|2023-06-22 18:55:00|12584|12574|12584.5|12574.5|12585.5|12575.5|12583.5|12573.5|63
1687460400000|2023-06-22 19:00:00|12585.5|12575.5|12584|12574|12587.5|12577.5|12584|12574|30
1687460700000|2023-06-22 19:05:00|12583.5|12573.5|12585.5|12575.5|12587.5|12577.5|12583.5|12573.5|27
1687461000000|2023-06-22 19:10:00|12586.5|12576.5|12584.5|12574.5|12586.5|12576.5|12582.5|12572.5|45
1687461300000|2023-06-22 19:15:00|12583.5|12573.5|12581.5|12571.5|12583.5|12573.5|12579.5|12569.5|33
1687461600000|2023-06-22 19:20:00|12582|12572|12585|12575|12586.5|12576.5|12582|12572|178
1687461900000|2023-06-22 19:25:00|12584.5|12574.5|12582.5|12572.5|12585.5|12575.5|12582.5|12572.5|27
1687462200000|2023-06-22 19:30:00|12582|12572|12584.5|12574.5|12584.5|12574.5|12581.5|12571.5|60
1687462500000|2023-06-22 19:35:00|12585.5|12575.5|12586.5|12576.5|12587.5|12577.5|12585.5|12575.5|42
1687462800000|2023-06-22 19:40:00|12586|12576|12585.5|12575.5|12586.5|12576.5|12585|12575|17
1687463100000|2023-06-22 19:45:00|12586.5|12576.5|12586.5|12576.5|12588|12578|12586|12576|55
1687463400000|2023-06-22 19:50:00|12587|12577|12590|12580|12590|12580|12586|12576|55
1687463700000|2023-06-22 19:55:00|12589.5|12579.5|12586.5|12576.5|12589.5|12579.5|12586|12576|58
1687464000000|2023-06-22 20:00:00|12586|12576|12586.5|12576.5|12587.5|12577.5|12584.5|12574.5|17
1687464300000|2023-06-22 20:05:00|12586|12576|12584|12574|12586|12576|12583.5|12573.5|15
1687464600000|2023-06-22 20:10:00|||||||||1
1687464900000|2023-06-22 20:15:00|12583.5|12573.5|12584.5|12574.5|12584.5|12574.5|12583.5|12573.5|1
1687465200000|2023-06-22 20:20:00|||||||||1
1687465500000|2023-06-22 20:25:00|12585.5|12575.5|12586.5|12576.5|12586.5|12576.5|12585.5|12575.5|28
1687465800000|2023-06-22 20:30:00|12587|12577|12587.5|12577.5|12587.5|12577.5|12587|12577|3
1687466100000|2023-06-22 20:35:00|12588.5|12578.5|12591.5|12581.5|12591.5|12581.5|12588.5|12578.5|113
1687466400000|2023-06-22 20:40:00|12592.5|12582.5|12593|12583|12593.5|12583.5|12592|12582|99
1687466700000|2023-06-22 20:45:00|12592.5|12582.5|12590.5|12580.5|12592.5|12582.5|12590.5|12580.5|56
1687467000000|2023-06-22 20:50:00|12591|12581|12593|12583|12593|12583|12591|12581|183
1687467300000|2023-06-22 20:55:00|12593.5|12583.5|12593|12583|12593.5|12583.5|12592.5|12582.5|14
1687467600000|2023-06-22 21:00:00|12592.5|12582.5|12592.5|12582.5|12592.5|12582.5|12592.5|12582.5|22
1687467900000|2023-06-22 21:05:00|||||||||1
1687468500000|2023-06-22 21:15:00|12599.4|12575.4|12600|12576|12600.2|12576.2|12599.4|12575.4|1
1687468800000|2023-06-22 21:20:00|12599.6|12575.6|12599.4|12575.4|12599.6|12575.6|12599.4|12575.4|0
1687469100000|2023-06-22 21:25:00|12599.5|12575.5|12599.4|12575.4|12599.5|12575.5|12599.4|12575.4|0
1687469400000|2023-06-22 21:30:00|12599.3|12575.3|12599.5|12575.5|12599.6|12575.6|12598.7|12574.7|0
1687469700000|2023-06-22 21:35:00|12599.6|12575.6|12599.6|12575.6|12599.6|12575.6|12599.6|12575.6|0
1687470000000|2023-06-22 21:40:00|12599.8|12575.8|12599.4|12575.4|12600.1|12576.1|12599.4|12575.4|0
1687470300000|2023-06-22 21:45:00|12599.6|12575.6|12599.6|12575.6|12600.3|12576.3|12599.6|12575.6|0
1687470900000|2023-06-22 21:55:00|12599.8|12575.8|12600.8|12576.8|12600.8|12576.8|12599.4|12575.4|0
1687471200000|2023-06-22 22:00:00|12599.1|12575.1|12597.3|12573.3|12599.1|12575.1|12595.9|12571.9|0
1687471500000|2023-06-22 22:05:00|12596.9|12572.9|12595.9|12571.9|12597.3|12573.3|12595.9|12571.9|0
1687471800000|2023-06-22 22:10:00|12596.1|12572.1|12595.9|12571.9|12597.3|12573.3|12595.6|12571.6|0
1687472100000|2023-06-22 22:15:00|12596.3|12572.3|12597.3|12573.3|12597.3|12573.3|12595.9|12571.9|0
1687472400000|2023-06-22 22:20:00|12596.9|12572.9|12598.2|12574.2|12599.6|12575.6|12596.8|12572.8|0
1687472700000|2023-06-22 22:25:00|12598.6|12574.6|12599.2|12575.2|12599.6|12575.6|12597.5|12573.5|0
1687473000000|2023-06-22 22:30:00|12598.9|12574.9|12598.2|12574.2|12599.2|12575.2|12597.8|12573.8|0
1687473300000|2023-06-22 22:35:00|12598|12574|12598.2|12574.2|12598.2|12574.2|12597.8|12573.8|0
1687473600000|2023-06-22 22:40:00|12598.6|12574.6|12599.2|12575.2|12599.2|12575.2|12598.2|12574.2|0
1687473900000|2023-06-22 22:45:00|12598.9|12574.9|12598.6|12574.6|12599.2|12575.2|12598.2|12574.2|0
1687474200000|2023-06-22 22:50:00|12598.8|12574.8|12599.1|12575.1|12599.5|12575.5|12598.8|12574.8|0
1687474500000|2023-06-22 22:55:00|12599.3|12575.3|12599.1|12575.1|12599.5|12575.5|12599.1|12575.1|0
1687474800000|2023-06-22 23:00:00|12599.3|12575.3|12599.1|12575.1|12600|12576|12599.1|12575.1|0
1687475100000|2023-06-22 23:05:00|12599.3|12575.3|12598.1|12574.1|12599.5|12575.5|12598.1|12574.1|0
1687475400000|2023-06-22 23:10:00|12598.6|12574.6|12599.5|12575.5|12599.5|12575.5|12598.1|12574.1|0
1687475700000|2023-06-22 23:15:00|12599.3|12575.3|12599.1|12575.1|12599.3|12575.3|12599.1|12575.1|0
1687476000000|2023-06-22 23:20:00|12599.5|12575.5|12598.6|12574.6|12599.5|12575.5|12598.6|12574.6|0
1687476300000|2023-06-22 23:25:00|12598.2|12574.2|12598.6|12574.6|12598.6|12574.6|12597.7|12573.7|0
1687476600000|2023-06-22 23:30:00|12598.2|12574.2|12598.1|12574.1|12598.6|12574.6|12597.7|12573.7|0
1687476900000|2023-06-22 23:35:00|12598.6|12574.6|12598.6|12574.6|12598.8|12574.8|12598.1|12574.1|0
1687477200000|2023-06-22 23:40:00|12599|12575|12598.1|12574.1|12599.1|12575.1|12597.7|12573.7|0
1687477500000|2023-06-22 23:45:00|12597.7|12573.7|12598.1|12574.1|12598.6|12574.6|12597.2|12573.2|0
1687477800000|2023-06-22 23:50:00|12598.3|12574.3|12598.6|12574.6|12599.5|12575.5|12598.1|12574.1|0
1687478100000|2023-06-22 23:55:00|12598.2|12574.2|12596.3|12572.3|12598.6|12574.6|12595.8|12571.8|0
1687478400000|2023-06-23 00:00:00|12596|12572|12594.8|12570.8|12596|12572|12593.9|12569.9|0
1687478700000|2023-06-23 00:05:00|12594.6|12570.6|12594.8|12570.8|12595.8|12571.8|12594.4|12570.4|0
1687479000000|2023-06-23 00:10:00|12594.6|12570.6|12593.4|12569.4|12594.6|12570.6|12592.9|12568.9|0
1687479300000|2023-06-23 00:15:00|12593.2|12569.2|12593.3|12569.3|12593.6|12569.6|12591.5|12567.5|0
1687479600000|2023-06-23 00:20:00|12593.4|12569.4|12592.1|12568.1|12593.4|12569.4|12590.9|12566.9|0
1687479900000|2023-06-23 00:25:00|12592.3|12568.3|12587.8|12563.8|12592.5|12568.5|12587.4|12563.4|0
1687480200000|2023-06-23 00:30:00|12588|12564|12585|12561|12588.8|12564.8|12585|12561|0
1687480500000|2023-06-23 00:35:00|12585.2|12561.2|12586.7|12562.7|12587.1|12563.1|12585|12561|0
1687480800000|2023-06-23 00:40:00|12586.9|12562.9|12586.2|12562.2|12586.9|12562.9|12585.8|12561.8|0
1687481100000|2023-06-23 00:45:00|12586|12562|12587.5|12563.5|12587.7|12563.7|12586|12562|0
1687481400000|2023-06-23 00:50:00|12587.7|12563.7|12587.1|12563.1|12587.9|12563.9|12586.2|12562.2|0
1687481700000|2023-06-23 00:55:00|12587.5|12563.5|12586|12562|12587.5|12563.5|12585.6|12561.6|0
1687482000000|2023-06-23 01:00:00|12587|12577|12577|12567|12587|12577|12569|12559|994
1687482300000|2023-06-23 01:05:00|12577.5|12567.5|12576.5|12566.5|12578|12568|12570.5|12560.5|314
1687482600000|2023-06-23 01:10:00|12575.5|12565.5|12578.5|12568.5|12578.5|12568.5|12570.5|12560.5|221
1687482900000|2023-06-23 01:15:00|12579|12569|12574|12564|12597|12587|12573|12563|919
1687483200000|2023-06-23 01:20:00|12574.5|12564.5|12594.5|12584.5|12602|12592|12568.5|12558.5|615
1687483500000|2023-06-23 01:25:00|12594|12584|12582|12572|12598|12588|12580|12570|1307
1687483800000|2023-06-23 01:30:00|12582.5|12572.5|12539|12529|12583|12573|12523.5|12513.5|4430
1687484100000|2023-06-23 01:35:00|12539.5|12529.5|12537|12527|12551.5|12541.5|12530.5|12520.5|2165
1687484400000|2023-06-23 01:40:00|12536.5|12526.5|12533|12523|12538.5|12528.5|12517.5|12507.5|2269
1687484700000|2023-06-23 01:45:00|12534|12524|12516|12506|12536|12526|12512|12502|1555
1687485000000|2023-06-23 01:50:00|12515|12505|12532|12522|12533|12523|12505|12495|1348
1687485300000|2023-06-23 01:55:00|12533|12523|12521|12511|12535|12525|12520|12510|593
1687485600000|2023-06-23 02:00:00|12520|12510|12513|12503|12531|12521|12508|12498|985
1687485900000|2023-06-23 02:05:00|12514|12504|12504|12494|12514|12504|12496|12486|2097
1687486200000|2023-06-23 02:10:00|12506|12496|12517|12507|12519|12509|12501|12491|738
1687486500000|2023-06-23 02:15:00|12518|12508|12510|12500|12524|12514|12510|12500|694
1687486800000|2023-06-23 02:20:00|12509|12499|12516|12506|12518|12508|12505|12495|367
1687487100000|2023-06-23 02:25:00|12517|12507|12505|12495|12519|12509|12505|12495|621
1687487400000|2023-06-23 02:30:00|12503|12493|12477|12467|12504|12494|12477|12467|1708
1687487700000|2023-06-23 02:35:00|12478|12468|12470|12460|12483|12473|12465|12455|2828
1687488000000|2023-06-23 02:40:00|12471|12461|12498|12488|12498|12488|12468|12458|1476
1687488300000|2023-06-23 02:45:00|12497|12487|12493|12483|12505|12495|12488|12478|1571
1687488600000|2023-06-23 02:50:00|12494|12484|12488|12478|12498|12488|12488|12478|457
1687488900000|2023-06-23 02:55:00|12489|12479|12494|12484|12496|12486|12489|12479|161
1687489200000|2023-06-23 03:00:00|12493|12483|12478|12468|12498|12488|12478|12468|361
1687489500000|2023-06-23 03:05:00|12477|12467|12470|12460|12478|12468|12468|12458|1289
1687489800000|2023-06-23 03:10:00|12471|12461|12483|12473|12483|12473|12468|12458|595
1687490100000|2023-06-23 03:15:00|12485|12475|12477|12467|12485|12475|12476|12466|283
1687490400000|2023-06-23 03:20:00|12479|12469|12474|12464|12482|12472|12473|12463|623
1687490700000|2023-06-23 03:25:00|12475|12465|12485|12475|12485|12475|12473|12463|424
1687491000000|2023-06-23 03:30:00|12483|12473|12477|12467|12488|12478|12477|12467|316
1687491300000|2023-06-23 03:35:00|12478|12468|12472|12462|12478|12468|12465|12455|498
1687491600000|2023-06-23 03:40:00|12471|12461|12461|12451|12474|12464|12461|12451|573
1687491900000|2023-06-23 03:45:00|12462|12452|12467|12457|12468|12458|12460|12450|396
1687492200000|2023-06-23 03:50:00|12468|12458|12465|12455|12470|12460|12465|12455|249
1687492500000|2023-06-23 03:55:00|12464|12454|12469|12459|12470|12460|12464|12454|372
1687492800000|2023-06-23 04:00:00|12468|12458|12465|12455|12469|12459|12465|12455|232
1687493100000|2023-06-23 04:05:00|12464|12454|12462|12452|12465|12455|12460|12450|554
1687493400000|2023-06-23 04:10:00|12461|12451|12452|12442|12461|12451|12452|12442|790
1687493700000|2023-06-23 04:15:00|12453|12443|12452|12442|12459|12449|12451|12441|581
1687494000000|2023-06-23 04:20:00|12451|12441|12447|12437|12452|12442|12439|12429|967
1687494300000|2023-06-23 04:25:00|12446|12436|12446|12436|12446|12436|12437|12427|1030
1687494600000|2023-06-23 04:30:00|12445|12435|12438|12428|12450|12440|12438|12428|678
1687494900000|2023-06-23 04:35:00|12439|12429|12444|12434|12446|12436|12438|12428|329
1687495200000|2023-06-23 04:40:00|12445|12435|12450|12440|12450|12440|12440|12430|377
1687495500000|2023-06-23 04:45:00|12449|12439|12451|12441|12451|12441|12447|12437|285
1687495800000|2023-06-23 04:50:00|12452|12442|12446|12436|12457|12447|12444|12434|453
1687496100000|2023-06-23 04:55:00|12447|12437|12446|12436|12450|12440|12444|12434|242
1687496400000|2023-06-23 05:00:00|12447|12437|12457|12447|12457|12447|12444|12434|1332
1687496700000|2023-06-23 05:05:00|12456|12446|12467|12457|12469|12459|12452|12442|874
1687497000000|2023-06-23 05:10:00|12466|12456|12456|12446|12466|12456|12449|12439|653
1687497300000|2023-06-23 05:15:00|12455|12445|12455|12445|12462|12452|12452|12442|401
1687497600000|2023-06-23 05:20:00|12456|12446|12452|12442|12459|12449|12449|12439|460
1687497900000|2023-06-23 05:25:00|12453|12443|12459|12449|12459|12449|12450|12440|763
1687498200000|2023-06-23 05:30:00|12458|12448|12455|12445|12466|12456|12455|12445|644
1687498500000|2023-06-23 05:35:00|12456|12446|12449|12439|12461|12451|12447|12437|414
1687498800000|2023-06-23 05:40:00|12448|12438|12455|12445|12456|12446|12446|12436|351
1687499100000|2023-06-23 05:45:00|12456|12446|12455|12445|12461|12451|12455|12445|384
1687499400000|2023-06-23 05:50:00|12456|12446|12472|12462|12475|12465|12456|12446|600
1687499700000|2023-06-23 05:55:00|12473|12463|12467|12457|12473|12463|12460|12450|464
1687500000000|2023-06-23 06:00:00|12466|12456|12465|12455|12470|12460|12463|12453|313
1687500300000|2023-06-23 06:05:00|12466|12456|12467|12457|12469|12459|12463|12453|209
1687500600000|2023-06-23 06:10:00|12468|12458|12476|12466|12476|12466|12463|12453|221
1687500900000|2023-06-23 06:15:00|12475|12465|12474|12464|12476|12466|12471|12461|290
1687501200000|2023-06-23 06:20:00|12475|12465|12465|12455|12477|12467|12465|12455|319
1687501500000|2023-06-23 06:25:00|12466|12456|12455|12445|12466|12456|12454|12444|492
1687501800000|2023-06-23 06:30:00|12456|12446|12466|12456|12466|12456|12454|12444|453
1687502100000|2023-06-23 06:35:00|12467|12457|12474|12464|12474|12464|12467|12457|613
1687502400000|2023-06-23 06:40:00|12475|12465|12471|12461|12475|12465|12466|12456|557
1687502700000|2023-06-23 06:45:00|12473|12463|12484|12474|12484|12474|12472|12462|455
1687503000000|2023-06-23 06:50:00|12483|12473|12491|12481|12491|12481|12481|12471|551
1687503300000|2023-06-23 06:55:00|12490|12480|12490|12480|12491|12481|12486|12476|748
1687503600000|2023-06-23 07:00:00|12491|12479|12489|12478|12491|12479|12483|12472|604
1687503900000|2023-06-23 07:05:00|12490|12479|12501|12489|12502|12491|12489|12479|825
1687504200000|2023-06-23 07:10:00|12502|12490|12501|12489|12506|12494|12499|12487|349
1687504500000|2023-06-23 07:15:00|12502|12490|12497|12485|12504|12493|12496|12485|392
1687504800000|2023-06-23 07:20:00|12498|12486|12489|12478|12498|12487|12487|12476|364
1687505100000|2023-06-23 07:25:00|12490|12479|12486|12475|12493|12482|12484|12472|529
1687505400000|2023-06-23 07:30:00|12487|12474|12482|12470|12487|12476|12481|12470|430
1687505700000|2023-06-23 07:35:00|12483|12471|12486|12474|12492|12481|12482|12471|659
1687506000000|2023-06-23 07:40:00|12485|12473|12478|12467|12486|12473|12477|12465|174
1687506300000|2023-06-23 07:45:00|12479|12468|12482|12471|12484|12473|12474|12463|219
1687506600000|2023-06-23 07:50:00|12483|12472|12485|12474|12485|12474|12480|12469|281
1687506900000|2023-06-23 07:55:00|12484|12473|12487|12476|12488|12476|12481|12470|791
1687507200000|2023-06-23 08:00:00|12483.6|12472.6|12476.6|12465.6|12486.6|12475.6|12475.6|12464.6|435
1687507500000|2023-06-23 08:05:00|12477.6|12466.6|12482.6|12471.6|12483.6|12472.6|12473.6|12462.6|467
1687507800000|2023-06-23 08:10:00|12481.6|12470.6|12483.6|12472.6|12483.6|12472.6|12476.6|12465.6|329
1687508100000|2023-06-23 08:15:00|12484.6|12473.6|12480.6|12469.6|12485.6|12473.6|12478.6|12466.6|311
1687508400000|2023-06-23 08:20:00|12481.6|12470.6|12471.6|12460.6|12482.6|12471.6|12471.6|12460.6|332
1687508700000|2023-06-23 08:25:00|12472.6|12461.6|12471.6|12458.6|12473.6|12462.6|12469.6|12457.6|370
1687509000000|2023-06-23 08:30:00|12477.2|12453.2|12478.8|12454.8|12479.2|12455.2|12476.3|12452.3|0
1687509300000|2023-06-23 08:35:00|12478.6|12454.6|12481.9|12457.9|12482.7|12458.7|12478.6|12454.6|242
1687509600000|2023-06-23 08:40:00|12481.5|12457.5|12482.7|12458.7|12484|12460|12481.1|12457.1|0
1687509900000|2023-06-23 08:45:00|12482.3|12458.3|12480.2|12456.2|12483.6|12459.6|12478.6|12454.6|0
1687510200000|2023-06-23 08:50:00|12480|12456|12477.9|12453.9|12480|12456|12473.1|12449.1|0
1687510500000|2023-06-23 08:55:00|12478.1|12454.1|12475.4|12451.4|12478.1|12454.1|12474.8|12450.8|0
1687510800000|2023-06-23 09:00:00|12475|12451|12477.6|12465.6|12478.6|12466.6|12471.6|12451|224
1687511100000|2023-06-23 09:05:00|12478.6|12466.6|12477.6|12466.6|12478.6|12467.6|12476.6|12464.6|81
1687511400000|2023-06-23 09:10:00|12478.6|12465.6|12477.6|12465.6|12478.6|12467.6|12477.6|12465.6|20
1687511700000|2023-06-23 09:15:00|12476.6|12466.6|12478.6|12467.6|12480.6|12469.6|12476.6|12465.6|96
1687512000000|2023-06-23 09:20:00|12477.6|12466.6|12476.6|12464.6|12478.6|12467.6|12476.6|12464.6|55
1687512300000|2023-06-23 09:25:00|12475.6|12465.6|12473.6|12461.6|12477.6|12465.6|12470.6|12459.6|340
1687512600000|2023-06-23 09:30:00|12472.6|12460.6|12470.6|12459.6|12473.6|12460.6|12467.6|12456.6|107
1687512900000|2023-06-23 09:35:00|12471.6|12460.6|12476.6|12465.6|12476.6|12465.6|12471.6|12459.6|2004
1687513200000|2023-06-23 09:40:00|12477.6|12464.6|12476.6|12465.6|12478.6|12467.6|12476.6|12464.6|34
1687513500000|2023-06-23 09:45:00|12475.6|12464.6|12477.6|12465.6|12477.6|12465.6|12475.6|12464.6|6
1687513800000|2023-06-23 09:50:00|12476.6|12466.6|12479.6|12467.6|12479.6|12467.6|12476.6|12466.6|38
1687514100000|2023-06-23 09:55:00|12478.6|12466.6|12481.6|12470.6|12482.6|12471.6|12477.6|12466.6|79
1687514400000|2023-06-23 10:00:00|12482.6|12471.6|12482.6|12470.6|12484.6|12472.6|12480.6|12469.6|61
1687514700000|2023-06-23 10:05:00|12481.6|12471.6|12482.6|12471.6|12482.6|12471.6|12481.6|12470.6|13
1687515000000|2023-06-23 10:10:00|12481.6|12470.6|12480.6|12468.6|12482.6|12471.6|12478.6|12467.6|39
1687515300000|2023-06-23 10:15:00|12481.6|12469.6|12484.6|12472.6|12485.6|12474.6|12481.6|12469.6|108
1687515600000|2023-06-23 10:20:00|12483.6|12473.6|12484.6|12473.6|12485.6|12473.6|12483.6|12471.6|21
1687515900000|2023-06-23 10:25:00|12483.6|12472.6|12483.6|12471.6|12483.6|12473.6|12483.6|12471.6|1
1687516200000|2023-06-23 10:30:00|12482.6|12470.6|12482.6|12470.6|12483.6|12471.6|12479.6|12468.6|30
1687516500000|2023-06-23 10:35:00|12481.6|12469.6|12480.6|12468.6|12482.6|12469.6|12479.6|12468.6|13
1687516800000|2023-06-23 10:40:00|12479.6|12469.6|12480.6|12468.6|12480.6|12469.6|12478.6|12467.6|18
1687517100000|2023-06-23 10:45:00|12479.6|12469.6|12484.6|12473.6|12486.6|12475.6|12479.6|12469.6|91
1687517400000|2023-06-23 10:50:00|12485.6|12474.6|12484.6|12473.6|12487.6|12476.6|12484.6|12473.6|43
1687517700000|2023-06-23 10:55:00|12483.6|12472.6|12478.6|12467.6|12483.6|12473.6|12477.6|12466.6|345
1687518000000|2023-06-23 11:00:00|12479.6|12466.6|12479.6|12467.6|12479.6|12468.6|12476.6|12465.6|52
1687518300000|2023-06-23 11:05:00|12480.6|12468.6|12483.6|12471.6|12483.6|12472.6|12479.6|12468.6|20
1687518600000|2023-06-23 11:10:00|12482.6|12472.6|12482.6|12470.6|12483.6|12472.6|12481.6|12470.6|6
1687518900000|2023-06-23 11:15:00|12483.6|12471.6|12479.6|12468.6|12483.6|12471.6|12479.6|12468.6|12
1687519200000|2023-06-23 11:20:00|12480.6|12469.6|12482.6|12471.6|12485.6|12473.6|12479.6|12469.6|95
1687519500000|2023-06-23 11:25:00|12483.6|12472.6|12483.6|12471.6|12483.6|12472.6|12482.6|12470.6|38
1687519800000|2023-06-23 11:30:00|12482.6|12472.6|12485.6|12474.6|12486.6|12474.6|12482.6|12471.6|95
1687520100000|2023-06-23 11:35:00|12486.6|12475.6|12484.6|12473.6|12487.6|12476.6|12484.6|12473.6|30
1687520400000|2023-06-23 11:40:00|12483.6|12472.6|12481.6|12469.6|12483.6|12472.6|12480.6|12469.6|9
1687520700000|2023-06-23 11:45:00|12482.6|12470.6|12480.6|12468.6|12482.6|12470.6|12478.6|12467.6|20
1687521000000|2023-06-23 11:50:00|12479.6|12467.6|12481.6|12470.6|12481.6|12470.6|12478.6|12467.6|14
1687521300000|2023-06-23 11:55:00|12480.6|12469.6|12478.6|12467.6|12481.6|12469.6|12478.6|12467.6|24
1687521600000|2023-06-23 12:00:00|12479.6|12468.6|12476.6|12465.6|12479.6|12468.6|12475.6|12464.6|34
1687521900000|2023-06-23 12:05:00|12477.6|12466.6|12476.6|12464.6|12480.6|12469.6|12475.6|12464.6|56
1687522200000|2023-06-23 12:10:00|12475.6|12463.6|12476.6|12464.6|12476.6|12465.6|12474.6|12463.6|22
1687522500000|2023-06-23 12:15:00|12475.6|12465.6|12475.6|12463.6|12476.6|12465.6|12474.6|12463.6|51
1687522800000|2023-06-23 12:20:00|12476.6|12464.6|12474.6|12463.6|12476.6|12465.6|12473.6|12462.6|50
1687523100000|2023-06-23 12:25:00|12475.6|12464.6|12476.6|12465.6|12477.6|12466.6|12474.6|12463.6|55
1687523400000|2023-06-23 12:30:00|12477.6|12466.6|12473.6|12461.6|12477.6|12466.6|12471.6|12460.6|99
1687523700000|2023-06-23 12:35:00|12472.6|12462.6|12470.6|12459.6|12473.6|12462.6|12469.6|12457.6|213
1687524000000|2023-06-23 12:40:00|12469.6|12458.6|12466.6|12455.6|12470.6|12459.6|12465.6|12454.6|243
1687524300000|2023-06-23 12:45:00|12465.6|12454.6|12466.6|12455.6|12469.6|12458.6|12462.6|12451.6|389
1687524600000|2023-06-23 12:50:00|12467.6|12454.6|12466.6|12455.6|12470.6|12459.6|12466.6|12454.6|76
1687524900000|2023-06-23 12:55:00|12465.6|12454.6|12465.6|12454.6|12466.6|12455.6|12465.6|12453.6|80
1687525200000|2023-06-23 13:00:00|12464.6|12453.6|12466.6|12455.6|12468.6|12457.6|12464.6|12453.6|67
1687525500000|2023-06-23 13:05:00|12467.6|12456.6|12466.6|12455.6|12469.6|12458.6|12464.6|12452.6|210
1687525800000|2023-06-23 13:10:00|12467.6|12456.6|12466.6|12455.6|12468.6|12457.6|12464.6|12453.6|135
1687526100000|2023-06-23 13:15:00|12467.6|12456.6|12463.6|12451.6|12467.6|12456.6|12462.6|12451.6|53
1687526400000|2023-06-23 13:20:00|12462.6|12452.6|12460.6|12449.6|12464.6|12453.6|12460.6|12449.6|188
1687526700000|2023-06-23 13:25:00|12461.6|12450.6|12463.6|12452.6|12464.6|12453.6|12461.6|12450.6|204
1687527000000|2023-06-23 13:30:00|12462.6|12451.6|12462.6|12451.6|12466.6|12455.6|12455.6|12444.6|908
1687527300000|2023-06-23 13:35:00|12461.6|12450.6|12452.6|12440.6|12464.6|12452.6|12450.6|12439.6|991
1687527600000|2023-06-23 13:40:00|12451.6|12441.6|12447.6|12436.6|12455.6|12443.6|12447.6|12436.6|875
1687527900000|2023-06-23 13:45:00|12450.6|12438.6|12436.6|12425.6|12451.6|12440.6|12435.6|12424.6|1456
1687528200000|2023-06-23 13:50:00|12437.6|12426.6|12434.6|12423.6|12437.6|12426.6|12427.6|12416.6|1956
1687528500000|2023-06-23 13:55:00|12435.6|12424.6|12431.6|12420.6|12438.6|12427.6|12429.6|12418.6|899
1687528800000|2023-06-23 14:00:00|12432.6|12419.6|12440.6|12428.6|12440.6|12429.6|12428.6|12417.6|809
1687529100000|2023-06-23 14:05:00|12441.6|12429.6|12452.6|12441.6|12453.6|12442.6|12440.6|12429.6|471
1687529400000|2023-06-23 14:10:00|12453.6|12442.6|12444.6|12433.6|12454.6|12443.6|12444.6|12433.6|513
1687529700000|2023-06-23 14:15:00|12445.6|12434.6|12444.6|12432.6|12449.6|12438.6|12441.6|12430.6|195
1687530000000|2023-06-23 14:20:00|12443.6|12431.6|12446.6|12434.6|12446.6|12434.6|12437.6|12426.6|248
1687530300000|2023-06-23 14:25:00|12445.6|12435.6|12451.6|12440.6|12451.6|12440.6|12443.6|12432.6|226
1687530600000|2023-06-23 14:30:00|12452.6|12441.6|12459.6|12448.6|12459.6|12448.6|12451.6|12440.6|343
1687530900000|2023-06-23 14:35:00|12458.6|12447.6|12465.6|12454.6|12465.6|12454.6|12455.6|12444.6|729
1687531200000|2023-06-23 14:40:00|12466.6|12455.6|12459.6|12448.6|12466.6|12455.6|12458.6|12447.6|338
1687531500000|2023-06-23 14:45:00|12460.6|12449.6|12457.6|12446.6|12462.6|12451.6|12454.6|12443.6|230
1687531800000|2023-06-23 14:50:00|12458.6|12447.6|12454.6|12443.6|12462.6|12451.6|12454.6|12443.6|380
1687532100000|2023-06-23 14:55:00|12455.6|12444.6|12455.6|12444.6|12457.6|12446.6|12449.6|12438.6|271
1687532400000|2023-06-23 15:00:00|12456.6|12443.6|12457.6|12446.6|12458.6|12446.6|12452.6|12441.6|136
1687532700000|2023-06-23 15:05:00|12456.6|12445.6|12447.6|12436.6|12458.6|12447.6|12446.6|12435.6|318
1687533000000|2023-06-23 15:10:00|12448.6|12437.6|12447.6|12436.6|12449.6|12438.6|12446.6|12435.6|62
1687533300000|2023-06-23 15:15:00|12448.6|12435.6|12444.6|12433.6|12448.6|12436.6|12444.6|12433.6|136
1687533600000|2023-06-23 15:20:00|12443.6|12432.6|12447.6|12436.6|12447.6|12436.6|12442.6|12431.6|153
1687533900000|2023-06-23 15:25:00|12446.6|12435.6|12448.6|12436.6|12448.6|12436.6|12444.6|12433.6|193
1687534200000|2023-06-23 15:30:00|12447.6|12435.6|12450.6|12438.6|12450.6|12438.6|12445.6|12434.6|177
1687534500000|2023-06-23 15:35:00|12449.6|12439.6|12455.6|12443.6|12456.6|12445.6|12448.6|12437.6|158
1687534800000|2023-06-23 15:40:00|12454.6|12442.6|12459.6|12448.6|12459.6|12448.6|12453.6|12442.6|131
1687535100000|2023-06-23 15:45:00|12460.6|12449.6|12450.6|12439.6|12460.6|12449.6|12450.6|12439.6|148
1687535400000|2023-06-23 15:50:00|12451.6|12440.6|12449.6|12438.6|12453.6|12441.6|12449.6|12438.6|105
1687535700000|2023-06-23 15:55:00|12448.6|12437.6|12450.6|12438.6|12450.6|12439.6|12447.6|12436.6|105
1687536000000|2023-06-23 16:00:00|12451.6|12439.6|12447.6|12436.6|12453.6|12442.6|12447.6|12436.6|132
1687536300000|2023-06-23 16:05:00|12446.6|12435.6|12447.6|12436.6|12447.6|12436.6|12444.6|12433.6|157
1687536600000|2023-06-23 16:10:00|12446.6|12435.6|12445.6|12434.6|12447.6|12436.6|12444.6|12433.6|112
1687536900000|2023-06-23 16:15:00|12446.6|12435.6|12449.6|12438.6|12450.6|12439.6|12445.6|12434.6|212
1687537200000|2023-06-23 16:20:00|12448.6|12437.6|12449.6|12438.6|12451.6|12440.6|12448.6|12437.6|165
1687537500000|2023-06-23 16:25:00|12450.6|12439.6|12453.6|12442.6|12453.6|12442.6|12450.6|12439.6|113
1687537800000|2023-06-23 16:30:00|12452.6|12441.6|12455.6|12443.6|12457.6|12446.6|12452.6|12441.6|199
1687538100000|2023-06-23 16:35:00|12454.6|12444.6|12456.6|12444.6|12456.6|12445.6|12454.6|12443.6|196
1687538400000|2023-06-23 16:40:00|12455.6|12443.6|12457.6|12445.6|12458.6|12446.6|12454.6|12443.6|73
1687538700000|2023-06-23 16:45:00|12458.6|12446.6|12459.6|12448.6|12459.6|12448.6|12456.6|12444.6|282
1687539000000|2023-06-23 16:50:00|12458.6|12447.6|12456.6|12445.6|12460.6|12449.6|12455.6|12444.6|148
1687539300000|2023-06-23 16:55:00|12455.6|12444.6|12452.6|12441.6|12456.6|12444.6|12451.6|12440.6|61
1687539600000|2023-06-23 17:00:00|12453.6|12442.6|12452.6|12441.6|12454.6|12443.6|12449.6|12438.6|86
1687539900000|2023-06-23 17:05:00|12453.6|12440.6|12451.6|12440.6|12454.6|12443.6|12449.6|12438.6|243
1687540200000|2023-06-23 17:10:00|12452.6|12441.6|12461.6|12450.6|12462.6|12451.6|12452.6|12440.6|257
1687540500000|2023-06-23 17:15:00|12460.6|12449.6|12462.6|12451.6|12463.6|12451.6|12459.6|12448.6|112
1687540800000|2023-06-23 17:20:00|12463.6|12452.6|12464.6|12453.6|12464.6|12453.6|12462.6|12451.6|59
1687541100000|2023-06-23 17:25:00|12465.6|12454.6|12463.6|12452.6|12465.6|12454.6|12462.6|12451.6|119
1687541400000|2023-06-23 17:30:00|12464.6|12453.6|12462.6|12451.6|12465.6|12454.6|12461.6|12450.6|33
1687541700000|2023-06-23 17:35:00|12463.6|12452.6|12465.6|12454.6|12465.6|12454.6|12462.6|12451.6|301
1687542000000|2023-06-23 17:40:00|12466.6|12455.6|12465.6|12454.6|12467.6|12456.6|12464.6|12453.6|463
1687542300000|2023-06-23 17:45:00|12464.6|12453.6|12465.6|12454.6|12465.6|12454.6|12464.6|12453.6|115
1687542600000|2023-06-23 17:50:00|12466.6|12455.6|12466.6|12455.6|12467.6|12456.6|12465.6|12454.6|113
1687542900000|2023-06-23 17:55:00|12467.6|12456.6|12470.6|12459.6|12470.6|12459.6|12466.6|12455.6|103
1687543200000|2023-06-23 18:00:00|12469.6|12458.6|12466.6|12455.6|12470.6|12459.6|12466.6|12455.6|127
1687543500000|2023-06-23 18:05:00|12465.6|12454.6|12466.6|12454.6|12466.6|12455.6|12464.6|12453.6|70
1687543800000|2023-06-23 18:10:00|12465.6|12453.6|12467.6|12456.6|12468.6|12457.6|12463.6|12452.6|148
1687544100000|2023-06-23 18:15:00|12466.6|12455.6|12468.6|12457.6|12469.6|12458.6|12466.6|12455.6|181
1687544400000|2023-06-23 18:20:00|12469.6|12458.6|12470.6|12459.6|12471.6|12459.6|12469.6|12458.6|103
1687544700000|2023-06-23 18:25:00|12469.6|12458.6|12463.6|12452.6|12470.6|12459.6|12463.6|12452.6|169
1687545000000|2023-06-23 18:30:00|12462.6|12451.6|12464.6|12452.6|12464.6|12453.6|12462.6|12450.6|105
1687545300000|2023-06-23 18:35:00|12463.6|12453.6|12464.6|12453.6|12465.6|12454.6|12463.6|12452.6|187
1687545600000|2023-06-23 18:40:00|12465.6|12454.6|12465.6|12455.6|12466.6|12455.6|12464.6|12453.6|86
1687545900000|2023-06-23 18:45:00|12465.1|12455.1|12464.1|12454.1|12465.6|12455.6|12461.1|12451.1|58
1687546200000|2023-06-23 18:50:00|12465.1|12455.1|12466.1|12456.1|12467.1|12457.1|12464.1|12454.1|141
1687546500000|2023-06-23 18:55:00|12465.6|12455.6|12466.1|12456.1|12469.1|12459.1|12465.1|12455.1|36
1687546800000|2023-06-23 19:00:00|12465.1|12455.1|12465.1|12455.1|12466.6|12456.6|12464.1|12454.1|89
1687547100000|2023-06-23 19:05:00|12464.6|12454.6|12467.6|12457.6|12469.1|12459.1|12464.1|12454.1|80
1687547400000|2023-06-23 19:10:00|12468.1|12458.1|12467.6|12457.6|12469.1|12459.1|12467.1|12457.1|67
1687547700000|2023-06-23 19:15:00|12467.1|12457.1|12466.6|12456.6|12468.1|12458.1|12464.1|12454.1|174
1687548000000|2023-06-23 19:20:00|12467.1|12457.1|12465.1|12455.1|12467.1|12457.1|12463.6|12453.6|177
1687548300000|2023-06-23 19:25:00|12464.6|12454.6|12463.6|12453.6|12465.1|12455.1|12462.1|12452.1|85
1687548600000|2023-06-23 19:30:00|12464.1|12454.1|12466.1|12456.1|12468.1|12458.1|12463.6|12453.6|43
1687548900000|2023-06-23 19:35:00|12465.6|12455.6|12466.1|12456.1|12467.1|12457.1|12465.1|12455.1|140
1687549200000|2023-06-23 19:40:00|12466.6|12456.6|12466.1|12456.1|12467.1|12457.1|12466.1|12456.1|59
1687549500000|2023-06-23 19:45:00|12465.6|12455.6|12464.6|12454.6|12466.6|12456.6|12463.1|12453.1|188
1687549800000|2023-06-23 19:50:00|12464.1|12454.1|12467.6|12457.6|12469.1|12459.1|12463.1|12453.1|90
1687550100000|2023-06-23 19:55:00|12468.1|12458.1|12471.1|12461.1|12474.6|12464.6|12467.6|12457.6|511
1687550400000|2023-06-23 20:00:00|12471.6|12461.6|12472.1|12462.1|12472.1|12462.1|12469.1|12459.1|63
1687550700000|2023-06-23 20:05:00|12471.6|12461.6|12469.6|12459.6|12471.6|12461.6|12469.6|12459.6|15
1687551000000|2023-06-23 20:10:00|12469.1|12459.1|12470.6|12460.6|12470.6|12460.6|12469.1|12459.1|3
1687551300000|2023-06-23 20:15:00|12471.1|12461.1|12470.6|12460.6|12471.6|12461.6|12470.6|12460.6|7
1687551600000|2023-06-23 20:20:00|12470.1|12460.1|12471.6|12461.6|12471.6|12461.6|12470.1|12460.1|14
1687551900000|2023-06-23 20:25:00|12471.1|12461.1|12470.1|12460.1|12471.1|12461.1|12470.1|12460.1|5
1687552200000|2023-06-23 20:30:00|12469.6|12459.6|12470.6|12460.6|12470.6|12460.6|12469.1|12459.1|10
1687552500000|2023-06-23 20:35:00|12470.1|12460.1|12469.6|12459.6|12470.1|12460.1|12469.1|12459.1|10
1687552800000|2023-06-23 20:40:00|12469.1|12459.1|12470.1|12460.1|12471.1|12461.1|12469.1|12459.1|65
1687553100000|2023-06-23 20:45:00|12470.6|12460.6|12472.6|12462.6|12472.6|12462.6|12470.6|12460.6|34
1687553400000|2023-06-23 20:50:00|12473.1|12463.1|12473.6|12463.6|12474.6|12464.6|12473.1|12463.1|30
1687553700000|2023-06-23 20:55:00|12474.1|12464.1|12474.6|12464.6|12475.1|12465.1|12473.1|12463.1|164
1687730400000|2023-06-25 22:00:00|12479|12455|12480|12456|12480.9|12456.9|12479|12455|0
1687730700000|2023-06-25 22:05:00|12480.2|12456.2|12484.2|12460.2|12485.6|12461.6|12480|12456|0
1687731000000|2023-06-25 22:10:00|12483.8|12459.8|12487.1|12463.1|12487.5|12463.5|12483.7|12459.7|0
1687731300000|2023-06-25 22:15:00|12487.5|12463.5|12487.5|12463.5|12488.5|12464.5|12486.6|12462.6|0
1687731600000|2023-06-25 22:20:00|12487.3|12463.3|12475.9|12451.9|12488|12464|12475.9|12451.9|0
1687731900000|2023-06-25 22:25:00|12471.2|12447.2|12461.2|12437.2|12471.2|12447.2|12461.2|12437.2|0
1687732200000|2023-06-25 22:30:00|12461.4|12437.4|12460.7|12436.7|12461.7|12437.7|12459.8|12435.8|0
1687732500000|2023-06-25 22:35:00|12460.3|12436.3|12463.1|12439.1|12463.1|12439.1|12460.3|12436.3|0
1687732800000|2023-06-25 22:40:00|12463.3|12439.3|12464.5|12440.5|12464.5|12440.5|12462.6|12438.6|0
1687733100000|2023-06-25 22:45:00|12464.3|12440.3|12466.9|12442.9|12467.4|12443.4|12463.8|12439.8|0
1687733400000|2023-06-25 22:50:00|12467.1|12443.1|12466.9|12442.9|12468.3|12444.3|12466.9|12442.9|0
1687733700000|2023-06-25 22:55:00|12467.1|12443.1|12468.3|12444.3|12468.8|12444.8|12466.4|12442.4|0
1687734000000|2023-06-25 23:00:00|12468.7|12444.7|12466.9|12442.9|12468.8|12444.8|12466|12442|0
1687734300000|2023-06-25 23:05:00|12467.1|12443.1|12468.3|12444.3|12469.3|12445.3|12466.9|12442.9|0
1687734600000|2023-06-25 23:10:00|12468.7|12444.7|12470.6|12446.6|12472.2|12448.2|12468.7|12444.7|0
1687734900000|2023-06-25 23:15:00|12470.8|12446.8|12469.6|12445.6|12471.5|12447.5|12469.6|12445.6|0
1687735200000|2023-06-25 23:20:00|12470.1|12446.1|12470.6|12446.6|12471.1|12447.1|12469.6|12445.6|0
1687735500000|2023-06-25 23:25:00|12470.8|12446.8|12471.5|12447.5|12471.5|12447.5|12470.6|12446.6|0
1687735800000|2023-06-25 23:30:00|12471.9|12447.9|12470.1|12446.1|12472|12448|12469.6|12445.6|0
1687736100000|2023-06-25 23:35:00|12470.5|12446.5|12469.6|12445.6|12471.1|12447.1|12469.2|12445.2|0
1687736400000|2023-06-25 23:40:00|12469.8|12445.8|12470.1|12446.1|12471.1|12447.1|12469.6|12445.6|0
1687736700000|2023-06-25 23:45:00|12469.9|12445.9|12468.7|12444.7|12470.1|12446.1|12467.7|12443.7|0
1687737000000|2023-06-25 23:50:00|12468.9|12444.9|12466.8|12442.8|12469.2|12445.2|12466.8|12442.8|0
1687737300000|2023-06-25 23:55:00|12467|12443|12470.1|12446.1|12470.1|12446.1|12466.8|12442.8|0
1687737600000|2023-06-26 00:00:00|12469.7|12445.7|12463.9|12439.9|12470.6|12446.6|12463|12439|0
1687737900000|2023-06-26 00:05:00|12463.5|12439.5|12462.2|12438.2|12464.9|12440.9|12461.7|12437.7|0
1687738200000|2023-06-26 00:10:00|12462.6|12438.6|12463.3|12439.3|12464.6|12440.6|12462.6|12438.6|0
1687738500000|2023-06-26 00:15:00|12462.8|12438.8|12463.8|12439.8|12466.8|12442.8|12462.8|12438.8|0
1687738800000|2023-06-26 00:20:00|12463.7|12439.7|12465.9|12441.9|12467.1|12443.1|12463.5|12439.5|0
1687739100000|2023-06-26 00:25:00|12465.7|12441.7|12466.7|12442.7|12466.9|12442.9|12464.6|12440.6|0
1687739400000|2023-06-26 00:30:00|12466.9|12442.9|12466.9|12442.9|12467.8|12443.8|12463.6|12439.6|0
1687739700000|2023-06-26 00:35:00|12467.1|12443.1|12466.3|12442.3|12467.8|12443.8|12465.3|12441.3|0
1687740000000|2023-06-26 00:40:00|12466.5|12442.5|12471|12447|12471.8|12447.8|12465.6|12441.6|0
1687740300000|2023-06-26 00:45:00|12471.2|12447.2|12474.3|12450.3|12477.7|12453.7|12471|12447|0
1687740600000|2023-06-26 00:50:00|12473.9|12449.9|12475.6|12451.6|12475.6|12451.6|12473.9|12449.9|0
1687740900000|2023-06-26 00:55:00|12476.4|12452.4|12477.5|12453.5|12477.9|12453.9|12476|12452|0
1687741200000|2023-06-26 01:00:00|12483.1|12473.1|12485.6|12475.6|12503.1|12493.1|12478.1|12468.1|6032
1687741500000|2023-06-26 01:05:00|12486.6|12476.6|12490.1|12480.1|12492.1|12482.1|12483.1|12473.1|2210
1687741800000|2023-06-26 01:10:00|12489.1|12479.1|12491.1|12481.1|12493.1|12483.1|12480.6|12470.6|2740
1687742100000|2023-06-26 01:15:00|12491.6|12481.6|12530.1|12520.1|12537.6|12527.6|12482.6|12472.6|11427
1687742400000|2023-06-26 01:20:00|12529.1|12519.1|12524.6|12514.6|12530.1|12520.1|12506.6|12496.6|4331
1687742700000|2023-06-26 01:25:00|12526.1|12516.1|12526.1|12516.1|12529.6|12519.6|12510.1|12500.1|6706
1687743000000|2023-06-26 01:30:00|12528.1|12518.1|12511.1|12501.1|12534.1|12524.1|12485.1|12475.1|36065
1687743300000|2023-06-26 01:35:00|12512.1|12502.1|12502.6|12492.6|12512.1|12502.1|12493.1|12483.1|10449
1687743600000|2023-06-26 01:40:00|12502.1|12492.1|12491.1|12481.1|12503.1|12493.1|12472.1|12462.1|10870
1687743900000|2023-06-26 01:45:00|12490.6|12480.6|12457.6|12447.6|12490.6|12480.6|12452.6|12442.6|15885
1687744200000|2023-06-26 01:50:00|12459.6|12449.6|12452.6|12442.6|12468.6|12458.6|12446.6|12436.6|7058
1687744500000|2023-06-26 01:55:00|12451.6|12441.6|12413.6|12403.6|12457.6|12447.6|12413.6|12403.6|11711
1687744800000|2023-06-26 02:00:00|12412.6|12402.6|12455.6|12445.6|12459.6|12449.6|12410.6|12400.6|13113
1687745100000|2023-06-26 02:05:00|12453.6|12443.6|12424.6|12414.6|12465.6|12455.6|12424.6|12414.6|5668
1687745400000|2023-06-26 02:10:00|12426.6|12416.6|12449.6|12439.6|12450.6|12440.6|12425.6|12415.6|3928
1687745700000|2023-06-26 02:15:00|12448.6|12438.6|12438.6|12428.6|12449.6|12439.6|12428.6|12418.6|5696
1687746000000|2023-06-26 02:20:00|12437.6|12427.6|12443.6|12433.6|12445.6|12435.6|12415.6|12405.6|7540
1687746300000|2023-06-26 02:25:00|12442.6|12432.6|12424.6|12414.6|12452.6|12442.6|12416.6|12406.6|5186
1687746600000|2023-06-26 02:30:00|12423.6|12413.6|12431.6|12421.6|12433.6|12423.6|12419.6|12409.6|3618
1687746900000|2023-06-26 02:35:00|12430.6|12420.6|12418.6|12408.6|12442.6|12432.6|12418.6|12408.6|4229
1687747200000|2023-06-26 02:40:00|12419.6|12409.6|12418.6|12408.6|12433.6|12423.6|12415.6|12405.6|2159
1687747500000|2023-06-26 02:45:00|12419.6|12409.6|12446.6|12436.6|12447.6|12437.6|12416.6|12406.6|2828
1687747800000|2023-06-26 02:50:00|12447.6|12437.6|12458.6|12448.6|12459.6|12449.6|12440.6|12430.6|2795
1687748100000|2023-06-26 02:55:00|12457.6|12447.6|12441.6|12431.6|12459.6|12449.6|12426.6|12416.6|3575
1687748400000|2023-06-26 03:00:00|12440.6|12430.6|12433.6|12423.6|12440.6|12430.6|12424.6|12414.6|2137
1687748700000|2023-06-26 03:05:00|12434.6|12424.6|12450.6|12440.6|12452.6|12442.6|12428.6|12418.6|3473
1687749000000|2023-06-26 03:10:00|12451.6|12441.6|12464.6|12454.6|12473.6|12463.6|12449.6|12439.6|6028
1687749300000|2023-06-26 03:15:00|12463.6|12453.6|12495.6|12485.6|12496.6|12486.6|12459.6|12449.6|9324
1687749600000|2023-06-26 03:20:00|12491.6|12481.6|12497.6|12487.6|12498.6|12488.6|12462.6|12452.6|4611
1687749900000|2023-06-26 03:25:00|12496.6|12486.6|12478.6|12468.6|12501.6|12491.6|12468.6|12458.6|8933
1687750200000|2023-06-26 03:30:00|12479.6|12469.6|12465.6|12455.6|12479.6|12469.6|12464.6|12454.6|5510
1687750500000|2023-06-26 03:35:00|12466.6|12456.6|12463.6|12453.6|12468.6|12458.6|12460.6|12450.6|1594
1687750800000|2023-06-26 03:40:00|12464.6|12454.6|12464.5|12454.5|12469.5|12459.5|12461.5|12451.5|8261
1687751100000|2023-06-26 03:45:00|12465.5|12455.5|12467.5|12457.5|12468.5|12458.5|12462.5|12452.5|3693
1687751400000|2023-06-26 03:50:00|12468.5|12458.5|12465.5|12455.5|12470.5|12460.5|12463.5|12453.5|724
1687751700000|2023-06-26 03:55:00|12464.5|12454.5|12467|12457|12469|12459|12460.5|12450.5|662
1687752000000|2023-06-26 04:00:00|12468|12458|12467|12457|12468|12458|12466|12456|1584
1687752300000|2023-06-26 04:05:00|12468|12458|12468|12458|12469|12459|12466|12456|696
1687752600000|2023-06-26 04:10:00|12469|12459|12471|12461|12472|12462|12468|12458|1091
1687752900000|2023-06-26 04:15:00|12470|12460|12469|12459|12471|12461|12467|12457|1074
1687753200000|2023-06-26 04:20:00|12468|12458|12468|12458|12471|12461|12467|12457|909
1687753500000|2023-06-26 04:25:00|12469|12459|12471|12461|12472|12462|12468|12458|655
1687753800000|2023-06-26 04:30:00|12472|12462|12473|12463|12473|12463|12469|12459|845
1687754100000|2023-06-26 04:35:00|12472|12462|12470|12460|12473|12463|12469|12459|910
1687754400000|2023-06-26 04:40:00|12471|12461|12468|12458|12471|12461|12467|12457|1172
1687754700000|2023-06-26 04:45:00|12469|12459|12470|12460|12470|12460|12468|12458|1050
1687755000000|2023-06-26 04:50:00|12471|12461|12473|12463|12474|12464|12469|12459|1169
1687755300000|2023-06-26 04:55:00|12474|12464|12476|12466|12477|12467|12474|12464|3459
1687755600000|2023-06-26 05:00:00|12478|12468|12463|12453|12484|12474|12454|12444|12368
1687755900000|2023-06-26 05:05:00|12464|12454|12469|12459|12483|12473|12461|12451|3515
1687756200000|2023-06-26 05:10:00|12468|12458|12447|12437|12477|12467|12447|12437|4849
1687756500000|2023-06-26 05:15:00|12448|12438|12450|12440|12453|12443|12443|12433|3441
1687756800000|2023-06-26 05:20:00|12449|12439|12442|12432|12454|12444|12440|12430|3209
1687757100000|2023-06-26 05:25:00|12443|12433|12451|12441|12456|12446|12437|12427|2830
1687757400000|2023-06-26 05:30:00|12450|12440|12462|12452|12470|12460|12446|12436|3895
1687757700000|2023-06-26 05:35:00|12461|12451|12457|12447|12463|12453|12453|12443|1901
1687758000000|2023-06-26 05:40:00|12456|12446|12452|12442|12459|12449|12449|12439|2846
1687758300000|2023-06-26 05:45:00|12451|12441|12459|12449|12467|12457|12451|12441|2942
1687758600000|2023-06-26 05:50:00|12458|12448|12453|12443|12465|12455|12453|12443|2273
1687758900000|2023-06-26 05:55:00|12452|12442|12442|12432|12457|12447|12441|12431|4727
1687759200000|2023-06-26 06:00:00|12444|12434|12442|12432|12447|12437|12433|12423|2947
1687759500000|2023-06-26 06:05:00|12441|12431|12450|12440|12452|12442|12439|12429|5750
1687759800000|2023-06-26 06:10:00|12449|12439|12428|12418|12449|12439|12428|12418|4022
1687760100000|2023-06-26 06:15:00|12429|12419|12419|12409|12429|12419|12412|12402|6451
1687760400000|2023-06-26 06:20:00|12418|12408|12449|12439|12451|12441|12417|12407|5243
1687760700000|2023-06-26 06:25:00|12447|12437|12437|12427|12461|12451|12436|12426|5378
1687761000000|2023-06-26 06:30:00|12438|12428|12437|12427|12448|12438|12430|12420|4092
1687761300000|2023-06-26 06:35:00|12436|12426|12436|12426|12446|12436|12434|12424|3949
1687761600000|2023-06-26 06:40:00|12434|12424|12431|12421|12436|12426|12421|12411|6062
1687761900000|2023-06-26 06:45:00|12430|12420|12433|12423|12439|12429|12428|12418|5655
1687762200000|2023-06-26 06:50:00|12434|12424|12445|12435|12453|12443|12433|12423|9798
1687762500000|2023-06-26 06:55:00|12444|12434|12453|12443|12455|12445|12443|12433|6820
1687762800000|2023-06-26 07:00:00|12452|12442|12436|12425|12452|12442|12432|12420|6690
1687763100000|2023-06-26 07:05:00|12432|12420|12436|12425|12436|12425|12422|12411|2367
1687763400000|2023-06-26 07:10:00|12435|12424|12440|12428|12442|12430|12433|12422|4789
1687763700000|2023-06-26 07:15:00|12439|12429|12439|12428|12443|12432|12436|12425|3205
1687764000000|2023-06-26 07:20:00|12440|12429|12445|12434|12447|12436|12439|12429|1231
1687764300000|2023-06-26 07:25:00|12446|12435|12438|12427|12446|12435|12435|12423|737
1687764600000|2023-06-26 07:30:00|12437|12426|12428|12417|12437|12426|12425|12413|1077
1687764900000|2023-06-26 07:35:00|12429|12418|12428|12416|12431|12419|12424|12412|756
1687765200000|2023-06-26 07:40:00|12427|12417|12431|12420|12432|12421|12427|12416|1552
1687765500000|2023-06-26 07:45:00|12432|12421|12440|12428|12440|12429|12431|12420|1338
1687765800000|2023-06-26 07:50:00|12439|12429|12442|12431|12443|12432|12439|12427|1266
1687766100000|2023-06-26 07:55:00|12441|12430|12441|12430|12442|12431|12438|12427|1974
1687766400000|2023-06-26 08:00:00|12427.1|12416.1|12420.1|12408.1|12427.1|12416.1|12417.1|12405.1|870
1687766700000|2023-06-26 08:05:00|12419.1|12409.1|12410.1|12399.1|12420.1|12409.1|12409.1|12398.1|854
1687767000000|2023-06-26 08:10:00|12411.1|12400.1|12413.1|12402.1|12416.1|12405.1|12410.1|12398.1|509
1687767300000|2023-06-26 08:15:00|12414.1|12403.1|12425.1|12413.1|12431.1|12420.1|12414.1|12403.1|3090
1687767600000|2023-06-26 08:20:00|12426.1|12414.1|12428.1|12417.1|12429.1|12418.1|12424.1|12413.1|1714
1687767900000|2023-06-26 08:25:00|12429.1|12416.1|12415.1|12403.1|12429.1|12417.1|12412.1|12401.1|3480
1687768200000|2023-06-26 08:30:00|12422.7|12398.7|12427.6|12403.6|12428|12404|12418|12394|0
1687768500000|2023-06-26 08:35:00|12427.4|12403.4|12431.1|12407.1|12434|12410|12426.5|12402.5|2290
1687768800000|2023-06-26 08:40:00|12430.7|12406.7|12423.1|12399.1|12431.1|12407.1|12423.1|12399.1|0
1687769100000|2023-06-26 08:45:00|12422.7|12398.7|12416|12392|12423.1|12399.1|12415.8|12391.8|0
1687769400000|2023-06-26 08:50:00|12415.8|12391.8|12418.5|12394.5|12418.5|12394.5|12414.6|12390.6|0
1687769700000|2023-06-26 08:55:00|12418.7|12394.7|12419.3|12395.3|12420.8|12396.8|12417.2|12393.2|0
1687770000000|2023-06-26 09:00:00|12419.5|12395.5|12411.1|12399.1|12419.5|12399.1|12401.1|12388.1|1929
1687770300000|2023-06-26 09:05:00|12412.1|12400.1|12410.1|12399.1|12412.1|12400.1|12407.1|12396.1|122
1687770600000|2023-06-26 09:10:00|12411.1|12398.1|12411.1|12399.1|12413.1|12402.1|12410.1|12398.1|195
1687770900000|2023-06-26 09:15:00|12412.1|12400.1|12419.1|12407.1|12419.1|12408.1|12410.1|12399.1|877
1687771200000|2023-06-26 09:20:00|12418.1|12408.1|12420.1|12408.1|12420.1|12408.1|12418.1|12407.1|61
1687771500000|2023-06-26 09:25:00|12421.1|12409.1|12414.1|12403.1|12424.1|12413.1|12413.1|12402.1|1129
1687771800000|2023-06-26 09:30:00|12415.1|12404.1|12417.1|12406.1|12421.1|12410.1|12415.1|12404.1|668
1687772100000|2023-06-26 09:35:00|12416.1|12405.1|12420.1|12409.1|12421.1|12410.1|12415.1|12404.1|224
1687772400000|2023-06-26 09:40:00|12421.1|12410.1|12421.1|12410.1|12422.1|12411.1|12420.1|12409.1|151
1687772700000|2023-06-26 09:45:00|12420.1|12409.1|12422.1|12410.1|12423.1|12412.1|12420.1|12409.1|414
1687773000000|2023-06-26 09:50:00|12421.1|12411.1|12424.1|12412.1|12424.1|12413.1|12421.1|12410.1|337
1687773300000|2023-06-26 09:55:00|12423.1|12413.1|12424.1|12413.1|12425.1|12413.1|12420.1|12409.1|248
1687773600000|2023-06-26 10:00:00|12423.1|12412.1|12420.1|12408.1|12423.1|12412.1|12417.1|12406.1|207
1687773900000|2023-06-26 10:05:00|12419.1|12409.1|12421.1|12410.1|12421.1|12410.1|12418.1|12407.1|52
1687774200000|2023-06-26 10:10:00|12422.1|12411.1|12422.1|12411.1|12424.1|12413.1|12422.1|12410.1|193
1687774500000|2023-06-26 10:15:00|12423.1|12412.1|12420.1|12408.1|12423.1|12412.1|12419.1|12408.1|26
1687774800000|2023-06-26 10:20:00|12419.1|12407.1|12414.1|12402.1|12419.1|12407.1|12413.1|12402.1|215
1687775100000|2023-06-26 10:25:00|12413.1|12403.1|12416.1|12404.1|12417.1|12406.1|12413.1|12402.1|65
1687775400000|2023-06-26 10:30:00|12415.1|12405.1|12415.1|12404.1|12417.1|12406.1|12414.1|12403.1|60
1687775700000|2023-06-26 10:35:00|12414.1|12403.1|12423.1|12411.1|12423.1|12412.1|12414.1|12403.1|44
1687776000000|2023-06-26 10:40:00|12422.1|12412.1|12424.1|12412.1|12425.1|12414.1|12422.1|12411.1|16
1687776300000|2023-06-26 10:45:00|12425.1|12413.1|12423.1|12411.1|12425.1|12414.1|12422.1|12410.1|6
1687776600000|2023-06-26 10:50:00|12422.1|12410.1|12425.1|12413.1|12425.1|12414.1|12422.1|12410.1|15
1687776900000|2023-06-26 10:55:00|12424.1|12412.1|12422.1|12411.1|12424.1|12413.1|12421.1|12410.1|201
1687777200000|2023-06-26 11:00:00|12423.1|12410.1|12421.1|12409.1|12423.1|12412.1|12421.1|12409.1|77
1687777500000|2023-06-26 11:05:00|12420.1|12410.1|12421.1|12409.1|12421.1|12410.1|12419.1|12407.1|86
1687777800000|2023-06-26 11:10:00|12420.1|12410.1|12421.1|12409.1|12421.1|12410.1|12420.1|12409.1|19
1687778100000|2023-06-26 11:15:00|12420.1|12410.1|12426.1|12415.1|12426.1|12415.1|12420.1|12409.1|59
1687778400000|2023-06-26 11:20:00|12425.1|12414.1|12428.1|12416.1|12428.1|12417.1|12425.1|12414.1|19
1687778700000|2023-06-26 11:25:00|12427.1|12417.1|12430.1|12419.1|12433.1|12421.1|12426.1|12415.1|138
1687779000000|2023-06-26 11:30:00|12429.1|12418.1|12431.1|12420.1|12431.1|12420.1|12426.1|12415.1|110
1687779300000|2023-06-26 11:35:00|12432.1|12419.1|12432.1|12420.1|12433.1|12421.1|12431.1|12419.1|27
1687779600000|2023-06-26 11:40:00|12431.1|12421.1|12433.1|12421.1|12433.1|12422.1|12431.1|12420.1|27
1687779900000|2023-06-26 11:45:00|12432.1|12420.1|12433.1|12421.1|12433.1|12422.1|12431.1|12420.1|26
1687780200000|2023-06-26 11:50:00|12432.1|12422.1|12434.1|12423.1|12436.1|12425.1|12432.1|12422.1|71
1687780500000|2023-06-26 11:55:00|12433.1|12422.1|12431.1|12419.1|12433.1|12422.1|12431.1|12419.1|326
1687780800000|2023-06-26 12:00:00|12430.1|12418.1|12431.1|12419.1|12431.1|12420.1|12428.1|12417.1|15
1687781100000|2023-06-26 12:05:00|12430.1|12418.1|12427.1|12416.1|12430.1|12419.1|12427.1|12416.1|21
1687781400000|2023-06-26 12:10:00|12428.1|12417.1|12428.1|12417.1|12429.1|12418.1|12427.1|12416.1|14
1687781700000|2023-06-26 12:15:00|12429.1|12418.1|12437.1|12425.1|12437.1|12426.1|12429.1|12418.1|85
1687782000000|2023-06-26 12:20:00|12438.1|12426.1|12435.1|12424.1|12439.1|12428.1|12434.1|12423.1|224
1687782300000|2023-06-26 12:25:00|12434.1|12423.1|12435.1|12423.1|12435.1|12424.1|12432.1|12421.1|120
1687782600000|2023-06-26 12:30:00|12436.1|12424.1|12434.1|12423.1|12436.1|12425.1|12434.1|12423.1|308
1687782900000|2023-06-26 12:35:00|12435.1|12424.1|12432.1|12421.1|12435.1|12424.1|12431.1|12420.1|21
1687783200000|2023-06-26 12:40:00|12433.1|12422.1|12430.1|12419.1|12434.1|12423.1|12430.1|12419.1|3961
1687783500000|2023-06-26 12:45:00|12429.1|12418.1|12428.1|12417.1|12430.1|12419.1|12428.1|12417.1|46
1687783800000|2023-06-26 12:50:00|12429.1|12418.1|12431.1|12420.1|12432.1|12421.1|12427.1|12416.1|401
1687784100000|2023-06-26 12:55:00|12430.1|12419.1|12428.1|12416.1|12431.1|12419.1|12427.1|12416.1|19
1687784400000|2023-06-26 13:00:00|12427.1|12417.1|12427.1|12415.1|12428.1|12417.1|12425.1|12414.1|26
1687784700000|2023-06-26 13:05:00|12426.1|12416.1|12426.1|12415.1|12428.1|12416.1|12425.1|12414.1|42
1687785000000|2023-06-26 13:10:00|12427.1|12416.1|12425.1|12414.1|12427.1|12416.1|12424.1|12413.1|70
1687785300000|2023-06-26 13:15:00|12426.1|12415.1|12423.1|12412.1|12426.1|12415.1|12422.1|12411.1|417
1687785600000|2023-06-26 13:20:00|12422.1|12411.1|12428.1|12417.1|12428.1|12417.1|12422.1|12411.1|367
1687785900000|2023-06-26 13:25:00|12427.1|12416.1|12422.1|12411.1|12428.1|12417.1|12421.1|12410.1|429
1687786200000|2023-06-26 13:30:00|12423.1|12412.1|12432.1|12421.1|12432.1|12421.1|12422.1|12411.1|317
1687786500000|2023-06-26 13:35:00|12433.1|12420.1|12446.1|12435.1|12446.1|12435.1|12431.1|12420.1|650
1687786800000|2023-06-26 13:40:00|12447.1|12436.1|12450.1|12438.1|12451.1|12440.1|12443.1|12432.1|263
1687787100000|2023-06-26 13:45:00|12451.1|12439.1|12445.1|12434.1|12454.1|12442.1|12444.1|12433.1|220
1687787400000|2023-06-26 13:50:00|12444.1|12433.1|12451.1|12439.1|12456.1|12445.1|12442.1|12431.1|288
1687787700000|2023-06-26 13:55:00|12450.1|12440.1|12442.1|12431.1|12451.1|12440.1|12442.1|12431.1|953
1687788000000|2023-06-26 14:00:00|12441.1|12430.1|12434.1|12423.1|12443.1|12432.1|12434.1|12423.1|700
1687788300000|2023-06-26 14:05:00|12435.1|12424.1|12433.1|12421.1|12442.1|12431.1|12432.1|12421.1|302
1687788600000|2023-06-26 14:10:00|12432.1|12420.1|12429.1|12418.1|12433.1|12420.1|12423.1|12412.1|218
1687788900000|2023-06-26 14:15:00|12428.1|12417.1|12426.1|12414.1|12432.1|12421.1|12425.1|12414.1|128
1687789200000|2023-06-26 14:20:00|12425.1|12413.1|12420.1|12409.1|12425.1|12414.1|12420.1|12409.1|159
1687789500000|2023-06-26 14:25:00|12421.1|12410.1|12416.1|12405.1|12424.1|12413.1|12416.1|12405.1|125
1687789800000|2023-06-26 14:30:00|12415.1|12404.1|12411.1|12400.1|12416.1|12405.1|12409.1|12398.1|381
1687790100000|2023-06-26 14:35:00|12412.1|12401.1|12410.1|12399.1|12414.1|12403.1|12408.1|12397.1|187
1687790400000|2023-06-26 14:40:00|12409.1|12398.1|12409.1|12398.1|12411.1|12400.1|12405.1|12394.1|460
1687790700000|2023-06-26 14:45:00|12408.1|12397.1|12411.1|12399.1|12412.1|12401.1|12406.1|12395.1|424
1687791000000|2023-06-26 14:50:00|12412.1|12400.1|12411.1|12400.1|12416.1|12405.1|12409.1|12398.1|170
1687791300000|2023-06-26 14:55:00|12410.1|12399.1|12409.1|12398.1|12411.1|12400.1|12406.1|12395.1|173
1687791600000|2023-06-26 15:00:00|12410.1|12397.1|12411.1|12400.1|12413.1|12402.1|12407.1|12396.1|183
1687791900000|2023-06-26 15:05:00|12412.1|12401.1|12410.1|12399.1|12417.1|12406.1|12408.1|12397.1|215
1687792200000|2023-06-26 15:10:00|12411.1|12400.1|12408.1|12397.1|12413.1|12402.1|12407.1|12396.1|189
1687792500000|2023-06-26 15:15:00|12409.1|12396.1|12408.1|12397.1|12410.1|12399.1|12406.1|12395.1|315
1687792800000|2023-06-26 15:20:00|12407.1|12396.1|12403.1|12391.1|12408.1|12397.1|12403.1|12391.1|298
1687793100000|2023-06-26 15:25:00|12402.1|12392.1|12404.1|12393.1|12409.1|12398.1|12402.1|12392.1|140
1687793400000|2023-06-26 15:30:00|12405.1|12394.1|12407.1|12396.1|12410.1|12399.1|12404.1|12393.1|153
1687793700000|2023-06-26 15:35:00|12408.1|12397.1|12412.1|12400.1|12414.1|12403.1|12407.1|12396.1|438
1687794000000|2023-06-26 15:40:00|12411.1|12401.1|12411.1|12400.1|12415.1|12404.1|12407.1|12396.1|62
1687794300000|2023-06-26 15:45:00|12410.1|12399.1|12414.1|12403.1|12417.1|12406.1|12410.1|12399.1|47
1687794600000|2023-06-26 15:50:00|12415.1|12404.1|12419.1|12408.1|12419.1|12408.1|12415.1|12404.1|78
1687794900000|2023-06-26 15:55:00|12418.1|12407.1|12419.1|12408.1|12419.1|12408.1|12413.1|12402.1|171
1687795200000|2023-06-26 16:00:00|12418.1|12407.1|12412.1|12401.1|12418.1|12407.1|12412.1|12401.1|50
1687795500000|2023-06-26 16:05:00|12410.1|12400.1|12407.1|12395.1|12411.1|12400.1|12406.1|12395.1|123
1687795800000|2023-06-26 16:10:00|12406.1|12394.1|12408.1|12397.1|12408.1|12397.1|12404.1|12393.1|43
1687796100000|2023-06-26 16:15:00|12407.1|12396.1|12409.1|12397.1|12414.1|12403.1|12406.1|12395.1|117
1687796400000|2023-06-26 16:20:00|12408.1|12398.1|12410.1|12399.1|12411.1|12400.1|12406.1|12395.1|78
1687796700000|2023-06-26 16:25:00|12409.1|12398.1|12407.1|12396.1|12410.1|12399.1|12407.1|12396.1|97
1687797000000|2023-06-26 16:30:00|12408.1|12397.1|12409.1|12398.1|12410.1|12398.1|12406.1|12395.1|54
1687797300000|2023-06-26 16:35:00|12410.1|12399.1|12413.1|12401.1|12415.1|12404.1|12410.1|12399.1|714
1687797600000|2023-06-26 16:40:00|12412.1|12400.1|12414.1|12403.1|12414.1|12403.1|12411.1|12400.1|19
1687797900000|2023-06-26 16:45:00|12415.1|12404.1|12421.1|12410.1|12421.1|12410.1|12414.1|12404.1|78
1687798200000|2023-06-26 16:50:00|12422.1|12411.1|12428.1|12417.1|12428.1|12417.1|12422.1|12411.1|179
1687798500000|2023-06-26 16:55:00|12427.1|12416.1|12428.1|12417.1|12431.1|12420.1|12427.1|12416.1|102
1687798800000|2023-06-26 17:00:00|12429.1|12416.1|12426.1|12415.1|12429.1|12418.1|12426.1|12414.1|32
1687799100000|2023-06-26 17:05:00|12427.1|12414.1|12427.1|12416.1|12427.1|12416.1|12424.1|12413.1|34
1687799400000|2023-06-26 17:10:00|12426.1|12415.1|12424.1|12412.1|12426.1|12415.1|12423.1|12412.1|154
1687799700000|2023-06-26 17:15:00|12423.1|12413.1|12423.1|12411.1|12424.1|12413.1|12421.1|12410.1|58
1687800000000|2023-06-26 17:20:00|12422.1|12412.1|12423.1|12412.1|12425.1|12414.1|12422.1|12411.1|29
1687800300000|2023-06-26 17:25:00|12422.1|12411.1|12425.1|12414.1|12426.1|12415.1|12422.1|12410.1|87
1687800600000|2023-06-26 17:30:00|12426.1|12415.1|12422.1|12411.1|12426.1|12415.1|12421.1|12410.1|53
1687800900000|2023-06-26 17:35:00|12423.1|12412.1|12423.1|12412.1|12423.1|12412.1|12420.1|12409.1|116
1687801200000|2023-06-26 17:40:00|12422.1|12411.1|12421.1|12409.1|12423.1|12412.1|12420.1|12409.1|18
1687801500000|2023-06-26 17:45:00|12420.1|12410.1|12423.1|12411.1|12423.1|12412.1|12420.1|12409.1|56
1687801800000|2023-06-26 17:50:00|12422.1|12412.1|12421.1|12409.1|12422.1|12412.1|12420.1|12409.1|42
1687802100000|2023-06-26 17:55:00|12420.1|12410.1|12419.1|12408.1|12421.1|12410.1|12419.1|12408.1|78
1687802400000|2023-06-26 18:00:00|12418.1|12407.1|12421.1|12409.1|12421.1|12410.1|12418.1|12407.1|24
1687802700000|2023-06-26 18:05:00|12420.1|12408.1|12420.1|12408.1|12420.1|12409.1|12418.1|12407.1|62
1687803000000|2023-06-26 18:10:00|12421.1|12409.1|12420.1|12409.1|12421.1|12410.1|12420.1|12408.1|56
1687803300000|2023-06-26 18:15:00|12419.1|12408.1|12418.1|12406.1|12419.1|12408.1|12418.1|12406.1|36
1687803600000|2023-06-26 18:20:00|12417.1|12407.1|12418.1|12407.1|12419.1|12408.1|12417.1|12406.1|28
1687803900000|2023-06-26 18:25:00|12419.1|12408.1|12422.1|12411.1|12422.1|12411.1|12418.1|12407.1|136
1687804200000|2023-06-26 18:30:00|12423.1|12412.1|12424.1|12412.1|12425.1|12414.1|12422.1|12411.1|70
1687804500000|2023-06-26 18:35:00|12423.1|12413.1|12427.1|12416.1|12427.1|12416.1|12422.1|12411.1|20
1687804800000|2023-06-26 18:40:00|12426.1|12415.1|12427.1|12417.1|12428.1|12417.1|12426.1|12415.1|26
1687805100000|2023-06-26 18:45:00|12426.6|12416.6|12424.6|12414.6|12427.1|12417.1|12424.6|12414.6|170
1687805400000|2023-06-26 18:50:00|12425.1|12415.1|12420.6|12410.6|12425.6|12415.6|12420.6|12410.6|53
1687805700000|2023-06-26 18:55:00|12421.1|12411.1|12423.6|12413.6|12423.6|12413.6|12420.6|12410.6|25
1687806000000|2023-06-26 19:00:00|12423.1|12413.1|12421.6|12411.6|12423.6|12413.6|12421.1|12411.1|16
1687806300000|2023-06-26 19:05:00|12422.1|12412.1|12421.6|12411.6|12423.6|12413.6|12420.6|12410.6|23
1687806600000|2023-06-26 19:10:00|12421.1|12411.1|12419.1|12409.1|12421.6|12411.6|12418.6|12408.6|24
1687806900000|2023-06-26 19:15:00|12419.6|12409.6|12418.6|12408.6|12419.6|12409.6|12418.6|12408.6|24
1687807200000|2023-06-26 19:20:00|12418.1|12408.1|12415.1|12405.1|12418.1|12408.1|12414.6|12404.6|37
1687807500000|2023-06-26 19:25:00|12414.6|12404.6|12416.1|12406.1|12416.1|12406.1|12414.6|12404.6|7
1687807800000|2023-06-26 19:30:00|12415.6|12405.6|12419.1|12409.1|12419.1|12409.1|12415.6|12405.6|41
1687808100000|2023-06-26 19:35:00|12419.6|12409.6|12419.1|12409.1|12420.6|12410.6|12419.1|12409.1|10
1687808400000|2023-06-26 19:40:00|12418.6|12408.6|12418.6|12408.6|12419.6|12409.6|12417.6|12407.6|39
1687808700000|2023-06-26 19:45:00|12418.1|12408.1|12418.6|12408.6|12418.6|12408.6|12416.6|12406.6|74
1687809000000|2023-06-26 19:50:00|12418.1|12408.1|12417.6|12407.6|12418.6|12408.6|12416.6|12406.6|30
1687809300000|2023-06-26 19:55:00|12418.1|12408.1|12415.6|12405.6|12418.1|12408.1|12410.1|12400.1|172
1687809600000|2023-06-26 20:00:00|12416.6|12406.6|12418.6|12408.6|12418.6|12408.6|12416.1|12406.1|154
1687809900000|2023-06-26 20:05:00|12419.6|12409.6|12420.6|12410.6|12420.6|12410.6|12419.6|12409.6|28
1687810200000|2023-06-26 20:10:00|12420.1|12410.1|12420.6|12410.6|12420.6|12410.6|12419.6|12409.6|7
1687810500000|2023-06-26 20:15:00|||||||||8
1687810800000|2023-06-26 20:20:00|12421.1|12411.1|12420.6|12410.6|12421.1|12411.1|12420.6|12410.6|14
1687811100000|2023-06-26 20:25:00|||||||||3
1687811400000|2023-06-26 20:30:00|||||||||27
1687811700000|2023-06-26 20:35:00|12420.1|12410.1|12419.6|12409.6|12420.1|12410.1|12419.6|12409.6|16
1687812000000|2023-06-26 20:40:00|12420.1|12410.1|12418.6|12408.6|12420.1|12410.1|12418.6|12408.6|60
1687812300000|2023-06-26 20:45:00|12418.1|12408.1|12417.1|12407.1|12418.1|12408.1|12416.6|12406.6|38
1687812600000|2023-06-26 20:50:00|12416.6|12406.6|12416.6|12406.6|12417.1|12407.1|12416.6|12406.6|17
1687812900000|2023-06-26 20:55:00|||||||||8
1687813200000|2023-06-26 21:00:00|12416.1|12406.1|12413.6|12403.6|12416.1|12406.1|12413.1|12403.1|2
1687813500000|2023-06-26 21:05:00|12413.1|12403.1|12413.6|12403.6|12413.6|12403.6|12413.1|12403.1|1
1687813800000|2023-06-26 21:10:00|12415.1|12405.1|12415.1|12405.1|12415.1|12405.1|12415.1|12405.1|0
1687814100000|2023-06-26 21:15:00|12420.6|12396.6|12420.8|12396.8|12421|12397|12420.4|12396.4|0
1687814400000|2023-06-26 21:20:00|12420.7|12396.7|12420.3|12396.3|12420.7|12396.7|12420.3|12396.3|0
1687814700000|2023-06-26 21:25:00|12420.4|12396.4|12420|12396|12420.6|12396.6|12420|12396|0
1687815300000|2023-06-26 21:35:00|12420.1|12396.1|12420|12396|12420.2|12396.2|12420|12396|0
1687815600000|2023-06-26 21:40:00|12419.9|12395.9|12419.7|12395.7|12419.9|12395.9|12419.3|12395.3|0
1687815900000|2023-06-26 21:45:00|12419.6|12395.6|12419.9|12395.9|12420|12396|12419.6|12395.6|0
1687816200000|2023-06-26 21:50:00|12420|12396|12420.7|12396.7|12420.9|12396.9|12420|12396|0
1687816500000|2023-06-26 21:55:00|12420.6|12396.6|12420.2|12396.2|12420.7|12396.7|12420.1|12396.1|0
1687816800000|2023-06-26 22:00:00|12422.1|12398.1|12421.6|12397.6|12424.5|12400.5|12421.4|12397.4|0
1687817100000|2023-06-26 22:05:00|12421.2|12397.2|12421.2|12397.2|12422.1|12398.1|12420.7|12396.7|0
1687817400000|2023-06-26 22:10:00|12421.4|12397.4|12423.1|12399.1|12423.5|12399.5|12420.7|12396.7|0
1687817700000|2023-06-26 22:15:00|12423.5|12399.5|12422.6|12398.6|12423.5|12399.5|12421.6|12397.6|0
1687818000000|2023-06-26 22:20:00|12422.8|12398.8|12420.7|12396.7|12423.1|12399.1|12420.4|12396.4|0
1687818300000|2023-06-26 22:25:00|12420.9|12396.9|12420.2|12396.2|12421.6|12397.6|12419.7|12395.7|0
1687818600000|2023-06-26 22:30:00|12420.4|12396.4|12420.2|12396.2|12420.7|12396.7|12418.8|12394.8|0
1687818900000|2023-06-26 22:35:00|12420.4|12396.4|12423.7|12399.7|12424.2|12400.2|12420.4|12396.4|0
1687819200000|2023-06-26 22:40:00|12423.9|12399.9|12424.7|12400.7|12424.9|12400.9|12422.8|12398.8|0
1687819500000|2023-06-26 22:45:00|12424.5|12400.5|12423.7|12399.7|12424.5|12400.5|12423.3|12399.3|0
1687819800000|2023-06-26 22:50:00|12423.9|12399.9|12424.7|12400.7|12424.7|12400.7|12423.7|12399.7|0
1687820100000|2023-06-26 22:55:00|12424.3|12400.3|12426.1|12402.1|12426.1|12402.1|12424.2|12400.2|0
1687820400000|2023-06-26 23:00:00|12425.7|12401.7|12426.6|12402.6|12427|12403|12425.6|12401.6|0
1687820700000|2023-06-26 23:05:00|12426.8|12402.8|12427.5|12403.5|12428|12404|12426.6|12402.6|0
1687821000000|2023-06-26 23:10:00|12427.1|12403.1|12427.5|12403.5|12427.5|12403.5|12426.6|12402.6|0
1687821300000|2023-06-26 23:15:00|12427.3|12403.3|12428|12404|12428.9|12404.9|12427|12403|0
1687821600000|2023-06-26 23:20:00|12428.2|12404.2|12427.5|12403.5|12428.2|12404.2|12427|12403|0
1687821900000|2023-06-26 23:25:00|12427.9|12403.9|12428|12404|12428|12404|12427.1|12403.1|0
1687822200000|2023-06-26 23:30:00|12428.4|12404.4|12428.5|12404.5|12428.9|12404.9|12428|12404|0
1687822500000|2023-06-26 23:35:00|12428|12404|12428.9|12404.9|12429.2|12405.2|12428|12404|0
1687822800000|2023-06-26 23:40:00|12428.5|12404.5|12428.5|12404.5|12429.4|12405.4|12428.5|12404.5|0
1687823100000|2023-06-26 23:45:00|12428.7|12404.7|12429.4|12405.4|12429.9|12405.9|12428.5|12404.5|0
1687823400000|2023-06-26 23:50:00|12429.8|12405.8|12430.8|12406.8|12430.8|12406.8|12428.9|12404.9|0
1687823700000|2023-06-26 23:55:00|12430.6|12406.6|12431.3|12407.3|12431.3|12407.3|12430.4|12406.4|0
1687824000000|2023-06-27 00:00:00|12431.1|12407.1|12430.8|12406.8|12431.8|12407.8|12430.4|12406.4|0
1687824300000|2023-06-27 00:05:00|12431|12407|12429.5|12405.5|12431.3|12407.3|12428.9|12404.9|0
1687824600000|2023-06-27 00:10:00|12429.1|12405.1|12430.2|12406.2|12431.7|12407.7|12429|12405|0
1687824900000|2023-06-27 00:15:00|12430.4|12406.4|12426.6|12402.6|12430.7|12406.7|12426.4|12402.4|0
1687825200000|2023-06-27 00:20:00|12426.4|12402.4|12427.6|12403.6|12428.9|12404.9|12426.4|12402.4|0
1687825500000|2023-06-27 00:25:00|12427.4|12403.4|12426.9|12402.9|12428.6|12404.6|12426.7|12402.7|0
1687825800000|2023-06-27 00:30:00|12427.1|12403.1|12428.2|12404.2|12428.2|12404.2|12426.7|12402.7|0
1687826100000|2023-06-27 00:35:00|12427.7|12403.7|12427.1|12403.1|12427.7|12403.7|12426.3|12402.3|0
1687826400000|2023-06-27 00:40:00|12426.9|12402.9|12427.5|12403.5|12428|12404|12426.9|12402.9|0
1687826700000|2023-06-27 00:45:00|12427.1|12403.1|12427.1|12403.1|12427.1|12403.1|12426.7|12402.7|0
1687827000000|2023-06-27 00:50:00|12426.7|12402.7|12426.3|12402.3|12427.1|12403.1|12425.9|12401.9|0
1687827300000|2023-06-27 00:55:00|12426.7|12402.7|12425.4|12401.4|12426.7|12402.7|12425.4|12401.4|0
1687827600000|2023-06-27 01:00:00|12418.1|12408.1|12413.1|12403.1|12425.6|12415.6|12408.1|12398.1|4610
1687827900000|2023-06-27 01:05:00|12412.6|12402.6|12419.6|12409.6|12422.1|12412.1|12407.6|12397.6|6459
1687828200000|2023-06-27 01:10:00|12419.1|12409.1|12427.6|12417.6|12431.6|12421.6|12414.6|12404.6|1807
1687828500000|2023-06-27 01:15:00|12425.1|12415.1|12410.1|12400.1|12429.1|12419.1|12376.1|12366.1|8520
1687828800000|2023-06-27 01:20:00|12410.6|12400.6|12430.1|12420.1|12436.1|12426.1|12408.1|12398.1|5434
1687829100000|2023-06-27 01:25:00|12430.6|12420.6|12445.6|12435.6|12446.6|12436.6|12430.6|12420.6|2257
1687829400000|2023-06-27 01:30:00|12447.1|12437.1|12416.1|12406.1|12478.6|12468.6|12415.6|12405.6|25254
1687829700000|2023-06-27 01:35:00|12414.6|12404.6|12385.6|12375.6|12419.1|12409.1|12369.1|12359.1|21547
1687830000000|2023-06-27 01:40:00|12386.1|12376.1|12407.6|12397.6|12419.6|12409.6|12378.6|12368.6|11835
1687830300000|2023-06-27 01:45:00|12407.1|12397.1|12444.1|12434.1|12446.1|12436.1|12403.1|12393.1|13424
1687830600000|2023-06-27 01:50:00|12445.1|12435.1|12464.1|12454.1|12468.1|12458.1|12424.1|12414.1|7609
1687830900000|2023-06-27 01:55:00|12465.1|12455.1|12472.1|12462.1|12485.1|12475.1|12463.1|12453.1|8117
1687831200000|2023-06-27 02:00:00|12473.1|12463.1|12464.1|12454.1|12478.1|12468.1|12454.1|12444.1|9794
1687831500000|2023-06-27 02:05:00|12465.1|12455.1|12461.1|12451.1|12479.1|12469.1|12454.1|12444.1|5323
1687831800000|2023-06-27 02:10:00|12462.1|12452.1|12465.1|12455.1|12473.1|12463.1|12459.1|12449.1|4415
1687832100000|2023-06-27 02:15:00|12464.1|12454.1|12453.1|12443.1|12464.1|12454.1|12452.1|12442.1|5578
1687832400000|2023-06-27 02:20:00|12454.1|12444.1|12455.1|12445.1|12474.1|12464.1|12449.1|12439.1|6439
1687832700000|2023-06-27 02:25:00|12456.1|12446.1|12426.1|12416.1|12456.1|12446.1|12423.1|12413.1|4823
1687833000000|2023-06-27 02:30:00|12425.1|12415.1|12415.1|12405.1|12428.1|12418.1|12413.1|12403.1|4386
1687833300000|2023-06-27 02:35:00|12416.1|12406.1|12437.1|12427.1|12440.1|12430.1|12412.1|12402.1|4544
1687833600000|2023-06-27 02:40:00|12438.1|12428.1|12425.1|12415.1|12446.1|12436.1|12424.1|12414.1|3880
1687833900000|2023-06-27 02:45:00|12426.1|12416.1|12431.1|12421.1|12435.1|12425.1|12422.1|12412.1|6526
1687834200000|2023-06-27 02:50:00|12430.1|12420.1|12423.1|12413.1|12433.1|12423.1|12419.1|12409.1|2827
1687834500000|2023-06-27 02:55:00|12424.1|12414.1|12421.1|12411.1|12430.1|12420.1|12420.1|12410.1|3429
1687834800000|2023-06-27 03:00:00|12422.1|12412.1|12433.1|12423.1|12433.1|12423.1|12418.1|12408.1|7030
1687835100000|2023-06-27 03:05:00|12435.1|12425.1|12432.1|12422.1|12445.1|12435.1|12429.1|12419.1|7437
1687835400000|2023-06-27 03:10:00|12431.1|12421.1|12433.1|12423.1|12438.1|12428.1|12415.1|12405.1|3976
1687835700000|2023-06-27 03:15:00|12434.1|12424.1|12434.1|12424.1|12440.1|12430.1|12427.1|12417.1|3262
1687836000000|2023-06-27 03:20:00|12433.1|12423.1|12439.1|12429.1|12444.1|12434.1|12431.1|12421.1|3049
1687836300000|2023-06-27 03:25:00|12438.1|12428.1|12449.1|12439.1|12453.1|12443.1|12437.1|12427.1|3136
1687836600000|2023-06-27 03:30:00|12450.1|12440.1|12434.1|12424.1|12450.1|12440.1|12433.1|12423.1|2013
1687836900000|2023-06-27 03:35:00|12435.1|12425.1|12435.1|12425.1|12440.1|12430.1|12433.1|12423.1|2720
1687837200000|2023-06-27 03:40:00|12436.1|12426.1|12437.1|12427.1|12438.1|12428.1|12433.1|12423.1|4613
1687837500000|2023-06-27 03:45:00|12438.1|12428.1|12442.1|12432.1|12443.1|12433.1|12436.1|12426.1|2144
1687837800000|2023-06-27 03:50:00|12441.1|12431.1|12452.1|12442.1|12452.1|12442.1|12440.1|12430.1|1589
1687838100000|2023-06-27 03:55:00|12451.1|12441.1|12453.1|12443.1|12456.1|12446.1|12449.1|12439.1|2038
1687838400000|2023-06-27 04:00:00|12454.1|12444.1|12459.1|12449.1|12459.1|12449.1|12453.1|12443.1|1252
1687838700000|2023-06-27 04:05:00|12460.1|12450.1|12460.1|12450.1|12460.1|12450.1|12457.1|12447.1|1078
1687839000000|2023-06-27 04:10:00|12459.1|12449.1|12460.1|12450.1|12462.1|12452.1|12459.1|12449.1|1214
1687839300000|2023-06-27 04:15:00|12461.1|12451.1|12462.1|12452.1|12462.1|12452.1|12459.1|12449.1|3008
1687839600000|2023-06-27 04:20:00|12463.1|12453.1|12465.1|12455.1|12465.1|12455.1|12462.1|12452.1|2331
1687839900000|2023-06-27 04:25:00|12466.1|12456.1|12465.1|12455.1|12466.1|12456.1|12464.1|12454.1|2078
1687840200000|2023-06-27 04:30:00|12464.1|12454.1|12466.1|12456.1|12467.1|12457.1|12463.1|12453.1|1557
1687840500000|2023-06-27 04:35:00|12465.1|12455.1|12466.1|12456.1|12468.1|12458.1|12465.1|12455.1|1209
1687840800000|2023-06-27 04:40:00|12465.1|12455.1|12462.1|12452.1|12465.1|12455.1|12462.1|12452.1|3317
1687841100000|2023-06-27 04:45:00|12461.1|12451.1|12460.1|12450.1|12461.1|12451.1|12460.1|12450.1|1624
1687841400000|2023-06-27 04:50:00|12461.1|12451.1|12452.1|12442.1|12462.1|12452.1|12450.1|12440.1|2650
1687841700000|2023-06-27 04:55:00|12453.1|12443.1|12451.1|12441.1|12453.1|12443.1|12448.1|12438.1|2272
1687842000000|2023-06-27 05:00:00|12452.1|12442.1|12457.1|12447.1|12468.1|12458.1|12450.1|12440.1|5142
1687842300000|2023-06-27 05:05:00|12456.1|12446.1|12474.1|12464.1|12475.1|12465.1|12456.1|12446.1|4184
1687842600000|2023-06-27 05:10:00|12476.1|12466.1|12510.1|12500.1|12513.1|12503.1|12474.1|12464.1|7459
1687842900000|2023-06-27 05:15:00|12514.1|12504.1|12489.1|12479.1|12515.1|12505.1|12485.1|12475.1|3549
1687843200000|2023-06-27 05:20:00|12490.1|12480.1|12480.1|12470.1|12490.1|12480.1|12476.1|12466.1|3409
1687843500000|2023-06-27 05:25:00|12479.1|12469.1|12468.1|12458.1|12479.1|12469.1|12459.1|12449.1|3642
1687843800000|2023-06-27 05:30:00|12466.1|12456.1|12482.1|12472.1|12485.1|12475.1|12461.1|12451.1|3254
1687844100000|2023-06-27 05:35:00|12483.1|12473.1|12487.1|12477.1|12503.1|12493.1|12481.1|12471.1|3598
1687844400000|2023-06-27 05:40:00|12486.1|12476.1|12486.1|12476.1|12498.1|12488.1|12479.1|12469.1|5172
1687844700000|2023-06-27 05:45:00|12485.1|12475.1|12482.1|12472.1|12489.1|12479.1|12476.1|12466.1|5448
1687845000000|2023-06-27 05:50:00|12481.1|12471.1|12500.1|12490.1|12503.1|12493.1|12481.1|12471.1|6765
1687845300000|2023-06-27 05:55:00|12499.1|12489.1|12517.1|12507.1|12521.1|12511.1|12495.1|12485.1|5709
1687845600000|2023-06-27 06:00:00|12519.1|12509.1|12527.1|12517.1|12533.1|12523.1|12511.1|12501.1|3795
1687845900000|2023-06-27 06:05:00|12526.1|12516.1|12517.1|12507.1|12527.1|12517.1|12514.1|12504.1|4155
1687846200000|2023-06-27 06:10:00|12516.1|12506.1|12538.1|12528.1|12540.1|12530.1|12516.1|12506.1|3902
1687846500000|2023-06-27 06:15:00|12537.1|12527.1|12530.1|12520.1|12538.1|12528.1|12522.1|12512.1|3498
1687846800000|2023-06-27 06:20:00|12527.1|12517.1|12530.1|12520.1|12531.1|12521.1|12519.1|12509.1|3202
1687847100000|2023-06-27 06:25:00|12532.1|12522.1|12518.1|12508.1|12532.1|12522.1|12518.1|12508.1|4038
1687847400000|2023-06-27 06:30:00|12517.1|12507.1|12514.1|12504.1|12519.1|12509.1|12510.1|12500.1|10010
1687847700000|2023-06-27 06:35:00|12515.1|12505.1|12518.1|12508.1|12524.1|12514.1|12515.1|12505.1|3848
1687848000000|2023-06-27 06:40:00|12517.1|12507.1|12514.1|12504.1|12518.1|12508.1|12511.1|12501.1|5453
1687848300000|2023-06-27 06:45:00|12513.1|12503.1|12508.1|12498.1|12516.1|12506.1|12506.1|12496.1|4997
1687848600000|2023-06-27 06:50:00|12507.1|12497.1|12504.1|12494.1|12509.1|12499.1|12501.1|12491.1|5909
1687848900000|2023-06-27 06:55:00|12505.1|12495.1|12507.1|12497.1|12508.1|12498.1|12502.1|12492.1|6103
1687849200000|2023-06-27 07:00:00|12508.1|12496.1|12518.1|12507.1|12519.1|12508.1|12507.1|12496.1|2320
1687849500000|2023-06-27 07:05:00|12517.1|12506.1|12512.1|12500.1|12517.1|12506.1|12511.1|12499.1|1860
1687849800000|2023-06-27 07:10:00|12511.1|12501.1|12513.1|12501.1|12515.1|12504.1|12510.1|12498.1|1752
1687850100000|2023-06-27 07:15:00|12514.1|12502.1|12511.1|12499.1|12516.1|12505.1|12510.1|12498.1|4091
1687850400000|2023-06-27 07:20:00|12512.1|12500.1|12517.1|12506.1|12519.1|12508.1|12511.1|12500.1|697
1687850700000|2023-06-27 07:25:00|12518.1|12507.1|12512.1|12501.1|12519.1|12507.1|12512.1|12501.1|2491
1687851000000|2023-06-27 07:30:00|12513.1|12502.1|12503.1|12491.1|12513.1|12502.1|12502.1|12491.1|1661
1687851300000|2023-06-27 07:35:00|12502.1|12492.1|12503.1|12492.1|12509.1|12498.1|12501.1|12490.1|491
1687851600000|2023-06-27 07:40:00|12502.1|12491.1|12504.1|12492.1|12504.1|12493.1|12499.1|12487.1|907
1687851900000|2023-06-27 07:45:00|12503.1|12491.1|12505.1|12494.1|12506.1|12495.1|12502.1|12491.1|988
1687852200000|2023-06-27 07:50:00|12506.1|12495.1|12509.1|12498.1|12512.1|12500.1|12505.1|12495.1|754
1687852500000|2023-06-27 07:55:00|12510.1|12497.1|12505.1|12494.1|12510.1|12497.1|12504.1|12493.1|320
1687852800000|2023-06-27 08:00:00|12500.5|12489.5|12502.5|12491.5|12504.5|12492.5|12499.5|12487.5|845
1687853100000|2023-06-27 08:05:00|12503.5|12492.5|12501.5|12490.5|12504.5|12492.5|12499.5|12488.5|1465
1687853400000|2023-06-27 08:10:00|12502.5|12491.5|12504.5|12493.5|12509.5|12498.5|12501.5|12490.5|1006
1687853700000|2023-06-27 08:15:00|12505.5|12494.5|12507.5|12495.5|12507.5|12496.5|12504.5|12492.5|470
1687854000000|2023-06-27 08:20:00|12506.5|12496.5|12502.5|12490.5|12506.5|12496.5|12500.5|12489.5|617
1687854300000|2023-06-27 08:25:00|12501.5|12491.5|12506.5|12494.5|12508.5|12497.5|12500.5|12489.5|1323
1687854600000|2023-06-27 08:30:00|12513.2|12489.2|12509.9|12485.9|12513.2|12489.2|12509.3|12485.3|2
1687854900000|2023-06-27 08:35:00|12510.1|12486.1|12508.4|12484.4|12510.7|12486.7|12508|12484|403
1687855200000|2023-06-27 08:40:00|12508.2|12484.2|12505.4|12481.4|12508.4|12484.4|12502.9|12478.9|0
1687855500000|2023-06-27 08:45:00|12505.6|12481.6|12506.5|12482.5|12507.3|12483.3|12504.4|12480.4|0
1687855800000|2023-06-27 08:50:00|12506.3|12482.3|12507.1|12483.1|12508|12484|12504|12480|0
1687856100000|2023-06-27 08:55:00|12506.9|12482.9|12505.4|12481.4|12507.2|12483.2|12504.5|12480.5|0
1687856400000|2023-06-27 09:00:00|12500.5|12488.5|12496.5|12484.5|12500.5|12489.5|12490.5|12478.5|350
1687856700000|2023-06-27 09:05:00|12495.5|12483.5|12494.5|12482.5|12495.5|12483.5|12491.5|12479.5|102
1687857000000|2023-06-27 09:10:00|12496.5|12484.5|12494.5|12482.5|12496.5|12484.5|12494.5|12482.5|43
1687857300000|2023-06-27 09:15:00|12493.5|12478.5|12494.5|12482.5|12497.5|12486.5|12488.5|12476.5|308
1687857600000|2023-06-27 09:20:00|12493.5|12481.5|12492.5|12480.5|12494.5|12483.5|12492.5|12480.5|1107
1687857900000|2023-06-27 09:25:00|12491.5|12479.5|12495.5|12484.5|12495.5|12484.5|12490.5|12479.5|123
1687858200000|2023-06-27 09:30:00|12494.5|12483.5|12494.5|12482.5|12495.5|12484.5|12492.5|12481.5|198
1687858500000|2023-06-27 09:35:00|12495.5|12483.5|12496.5|12485.5|12497.5|12485.5|12494.5|12482.5|120
1687858800000|2023-06-27 09:40:00|12497.5|12486.5|12494.5|12483.5|12499.5|12488.5|12494.5|12483.5|110
1687859100000|2023-06-27 09:45:00|12493.5|12482.5|12496.5|12485.5|12496.5|12485.5|12490.5|12478.5|300
1687859400000|2023-06-27 09:50:00|12495.5|12484.5|12491.5|12480.5|12495.5|12485.5|12488.5|12477.5|569
1687859700000|2023-06-27 09:55:00|12492.5|12481.5|12493.5|12482.5|12495.5|12484.5|12492.5|12481.5|50
1687860000000|2023-06-27 10:00:00|12494.5|12483.5|12495.5|12483.5|12496.5|12485.5|12494.5|12483.5|53
1687860300000|2023-06-27 10:05:00|12494.5|12482.5|12490.5|12479.5|12495.5|12484.5|12490.5|12479.5|355
1687860600000|2023-06-27 10:10:00|12491.5|12480.5|12491.5|12480.5|12492.5|12481.5|12489.5|12478.5|17
1687860900000|2023-06-27 10:15:00|12492.5|12481.5|12491.5|12479.5|12492.5|12481.5|12490.5|12479.5|4
1687861200000|2023-06-27 10:20:00|12490.5|12480.5|12489.5|12478.5|12491.5|12480.5|12489.5|12478.5|25
1687861500000|2023-06-27 10:25:00|12488.5|12477.5|12488.5|12477.5|12488.5|12478.5|12488.5|12477.5|5
1687861800000|2023-06-27 10:30:00|12487.5|12476.5|12491.5|12479.5|12491.5|12480.5|12487.5|12476.5|74
1687862100000|2023-06-27 10:35:00|12490.5|12480.5|12493.5|12482.5|12493.5|12482.5|12489.5|12478.5|389
1687862400000|2023-06-27 10:40:00|12492.5|12481.5|12493.5|12481.5|12493.5|12482.5|12492.5|12481.5|40
1687862700000|2023-06-27 10:45:00|12492.5|12482.5|12496.5|12484.5|12496.5|12484.5|12492.5|12481.5|53
1687863000000|2023-06-27 10:50:00|12495.5|12483.5|12496.5|12484.5|12496.5|12485.5|12495.5|12483.5|15
1687863300000|2023-06-27 10:55:00|12495.5|12483.5|12491.5|12480.5|12495.5|12483.5|12491.5|12480.5|48
1687863600000|2023-06-27 11:00:00|12492.5|12479.5|12486.5|12474.5|12492.5|12479.5|12485.5|12474.5|81
1687863900000|2023-06-27 11:05:00|12487.5|12475.5|12486.5|12474.5|12487.5|12476.5|12485.5|12474.5|42
1687864200000|2023-06-27 11:10:00|12487.5|12475.5|12489.5|12478.5|12489.5|12478.5|12487.5|12474.5|30
1687864500000|2023-06-27 11:15:00|12490.5|12479.5|12486.5|12474.5|12491.5|12480.5|12485.5|12474.5|54
1687864800000|2023-06-27 11:20:00|12487.5|12475.5|12487.5|12476.5|12487.5|12476.5|12486.5|12474.5|15
1687865100000|2023-06-27 11:25:00|12488.5|12477.5|12486.5|12475.5|12489.5|12477.5|12485.5|12474.5|38
1687865400000|2023-06-27 11:30:00|12485.5|12474.5|12489.5|12478.5|12489.5|12478.5|12485.5|12474.5|22
1687865700000|2023-06-27 11:35:00|12490.5|12479.5|12493.5|12481.5|12493.5|12481.5|12489.5|12478.5|89
1687866000000|2023-06-27 11:40:00|12494.5|12482.5|12492.5|12480.5|12499.5|12488.5|12492.5|12480.5|153
1687866300000|2023-06-27 11:45:00|12491.5|12481.5|12493.5|12481.5|12494.5|12483.5|12489.5|12477.5|77
1687866600000|2023-06-27 11:50:00|12492.5|12480.5|12492.5|12481.5|12492.5|12481.5|12490.5|12479.5|88
1687866900000|2023-06-27 11:55:00|12491.5|12480.5|12494.5|12483.5|12495.5|12483.5|12491.5|12480.5|127
1687867200000|2023-06-27 12:00:00|12493.5|12482.5|12495.5|12483.5|12497.5|12486.5|12492.5|12481.5|102
1687867500000|2023-06-27 12:05:00|12494.5|12484.5|12498.5|12487.5|12498.5|12487.5|12494.5|12483.5|87
1687867800000|2023-06-27 12:10:00|12497.5|12486.5|12496.5|12484.5|12499.5|12487.5|12494.5|12483.5|43
1687868100000|2023-06-27 12:15:00|12495.5|12483.5|12496.5|12485.5|12497.5|12486.5|12493.5|12482.5|42
1687868400000|2023-06-27 12:20:00|12495.5|12484.5|12492.5|12480.5|12499.5|12488.5|12490.5|12479.5|292
1687868700000|2023-06-27 12:25:00|12491.5|12481.5|12495.5|12483.5|12495.5|12483.5|12491.5|12480.5|42
1687869000000|2023-06-27 12:30:00|12494.5|12482.5|12494.5|12483.5|12498.5|12486.5|12493.5|12481.5|226
1687869300000|2023-06-27 12:35:00|12495.5|12482.5|12500.5|12488.5|12501.5|12490.5|12493.5|12482.5|23
1687869600000|2023-06-27 12:40:00|12499.5|12489.5|12504.5|12493.5|12504.5|12493.5|12495.5|12484.5|270
1687869900000|2023-06-27 12:45:00|12503.5|12492.5|12501.5|12489.5|12506.5|12495.5|12500.5|12489.5|664
1687870200000|2023-06-27 12:50:00|12500.5|12488.5|12501.5|12490.5|12501.5|12490.5|12497.5|12485.5|48
1687870500000|2023-06-27 12:55:00|12502.5|12491.5|12501.5|12490.5|12504.5|12493.5|12501.5|12490.5|157
1687870800000|2023-06-27 13:00:00|12500.5|12489.5|12495.5|12484.5|12500.5|12489.5|12491.5|12480.5|88
1687871100000|2023-06-27 13:05:00|12496.5|12483.5|12495.5|12484.5|12497.5|12486.5|12494.5|12483.5|51
1687871400000|2023-06-27 13:10:00|12494.5|12483.5|12496.5|12484.5|12496.5|12485.5|12490.5|12479.5|37
1687871700000|2023-06-27 13:15:00|12495.5|12483.5|12493.5|12481.5|12496.5|12483.5|12492.5|12481.5|20
1687872000000|2023-06-27 13:20:00|12494.5|12482.5|12490.5|12478.5|12494.5|12483.5|12490.5|12478.5|13
1687872300000|2023-06-27 13:25:00|12489.5|12479.5|12493.5|12482.5|12493.5|12482.5|12489.5|12477.5|167
1687872600000|2023-06-27 13:30:00|12494.5|12483.5|12494.5|12483.5|12503.5|12492.5|12489.5|12478.5|361
1687872900000|2023-06-27 13:35:00|12495.5|12484.5|12505.5|12494.5|12507.5|12496.5|12495.5|12483.5|163
1687873200000|2023-06-27 13:40:00|12506.5|12495.5|12516.5|12505.5|12517.5|12506.5|12499.5|12488.5|528
1687873500000|2023-06-27 13:45:00|12517.5|12506.5|12504.5|12492.5|12519.5|12508.5|12503.5|12492.5|422
1687873800000|2023-06-27 13:50:00|12503.5|12493.5|12503.5|12491.5|12515.5|12504.5|12501.5|12490.5|205
1687874100000|2023-06-27 13:55:00|12502.5|12490.5|12509.5|12497.5|12511.5|12499.5|12500.5|12489.5|307
1687874400000|2023-06-27 14:00:00|12508.5|12496.5|12503.5|12492.5|12510.5|12499.5|12500.5|12488.5|722
1687874700000|2023-06-27 14:05:00|12504.5|12491.5|12494.5|12483.5|12504.5|12492.5|12491.5|12480.5|253
1687875000000|2023-06-27 14:10:00|12493.5|12482.5|12488.5|12477.5|12497.5|12485.5|12486.5|12475.5|180
1687875300000|2023-06-27 14:15:00|12489.5|12476.5|12493.5|12482.5|12493.5|12482.5|12483.5|12472.5|207
1687875600000|2023-06-27 14:20:00|12494.5|12483.5|12497.5|12486.5|12500.5|12489.5|12493.5|12482.5|66
1687875900000|2023-06-27 14:25:00|12498.5|12487.5|12500.5|12488.5|12503.5|12492.5|12496.5|12485.5|73
1687876200000|2023-06-27 14:30:00|12499.5|12489.5|12497.5|12486.5|12505.5|12494.5|12497.5|12486.5|440
1687876500000|2023-06-27 14:35:00|12498.5|12487.5|12500.5|12489.5|12500.5|12489.5|12494.5|12483.5|49
1687876800000|2023-06-27 14:40:00|12501.5|12490.5|12496.5|12485.5|12501.5|12490.5|12495.5|12484.5|34
1687877100000|2023-06-27 14:45:00|12497.5|12486.5|12503.5|12492.5|12504.5|12493.5|12496.5|12485.5|71
1687877400000|2023-06-27 14:50:00|12504.5|12493.5|12507.5|12496.5|12507.5|12496.5|12503.5|12491.5|43
1687877700000|2023-06-27 14:55:00|12506.5|12495.5|12506.5|12495.5|12507.5|12496.5|12502.5|12491.5|77
1687878000000|2023-06-27 15:00:00|12505.5|12494.5|12499.5|12488.5|12508.5|12497.5|12498.5|12487.5|50
1687878300000|2023-06-27 15:05:00|12500.5|12487.5|12498.5|12487.5|12502.5|12491.5|12497.5|12486.5|80
1687878600000|2023-06-27 15:10:00|12499.5|12488.5|12498.5|12486.5|12499.5|12488.5|12493.5|12482.5|74
1687878900000|2023-06-27 15:15:00|12497.5|12487.5|12501.5|12489.5|12501.5|12490.5|12495.5|12483.5|47
1687879200000|2023-06-27 15:20:00|12500.5|12488.5|12505.5|12494.5|12506.5|12495.5|12500.5|12488.5|44
1687879500000|2023-06-27 15:25:00|12506.5|12495.5|12510.5|12499.5|12511.5|12500.5|12505.5|12494.5|100
1687879800000|2023-06-27 15:30:00|12511.5|12500.5|12512.5|12501.5|12513.5|12502.5|12511.5|12500.5|83
1687880100000|2023-06-27 15:35:00|12511.5|12500.5|12515.5|12503.5|12515.5|12504.5|12510.5|12498.5|248
1687880400000|2023-06-27 15:40:00|12514.5|12504.5|12521.5|12509.5|12521.5|12510.5|12513.5|12502.5|606
1687880700000|2023-06-27 15:45:00|12520.5|12510.5|12520.5|12509.5|12522.5|12511.5|12519.5|12508.5|97
1687881000000|2023-06-27 15:50:00|12521.5|12510.5|12515.5|12504.5|12522.5|12511.5|12513.5|12502.5|152
1687881300000|2023-06-27 15:55:00|12516.5|12505.5|12513.5|12502.5|12516.5|12505.5|12511.5|12500.5|61
1687881600000|2023-06-27 16:00:00|12514.5|12503.5|12512.5|12501.5|12515.5|12504.5|12511.5|12500.5|498
1687881900000|2023-06-27 16:05:00|12511.5|12500.5|12508.5|12497.5|12512.5|12500.5|12508.5|12496.5|50
1687882200000|2023-06-27 16:10:00|12509.5|12498.5|12508.5|12497.5|12510.5|12499.5|12508.5|12496.5|111
1687882500000|2023-06-27 16:15:00|12507.5|12496.5|12507.5|12496.5|12508.5|12497.5|12506.5|12495.5|530
1687882800000|2023-06-27 16:20:00|12508.5|12497.5|12509.5|12498.5|12510.5|12499.5|12507.5|12496.5|70
1687883100000|2023-06-27 16:25:00|12510.5|12499.5|12514.5|12502.5|12514.5|12503.5|12510.5|12499.5|72
1687883400000|2023-06-27 16:30:00|12513.5|12503.5|12516.5|12505.5|12518.5|12506.5|12513.5|12501.5|130
1687883700000|2023-06-27 16:35:00|12517.5|12504.5|12515.5|12503.5|12517.5|12505.5|12515.5|12503.5|15
1687884000000|2023-06-27 16:40:00|12516.5|12504.5|12515.5|12504.5|12516.5|12505.5|12515.5|12503.5|126
1687884300000|2023-06-27 16:45:00|12516.5|12503.5|12514.5|12502.5|12516.5|12504.5|12514.5|12502.5|46
1687884600000|2023-06-27 16:50:00|12513.5|12503.5|12513.5|12502.5|12517.5|12505.5|12513.5|12502.5|330
1687884900000|2023-06-27 16:55:00|12514.5|12503.5|12517.5|12505.5|12517.5|12506.5|12513.5|12503.5|96
1687885200000|2023-06-27 17:00:00|12516.5|12506.5|12514.5|12502.5|12519.5|12508.5|12514.5|12502.5|35
1687885500000|2023-06-27 17:05:00|12515.5|12503.5|12514.5|12503.5|12515.5|12504.5|12512.5|12501.5|124
1687885800000|2023-06-27 17:10:00|12515.5|12504.5|12516.5|12505.5|12516.5|12505.5|12514.5|12503.5|76
1687886100000|2023-06-27 17:15:00|12515.5|12504.5|12517.5|12506.5|12518.5|12507.5|12515.5|12504.5|70
1687886400000|2023-06-27 17:20:00|12518.5|12507.5|12520.5|12509.5|12520.5|12509.5|12518.5|12506.5|64
1687886700000|2023-06-27 17:25:00|12519.5|12508.5|12523.5|12512.5|12523.5|12512.5|12519.5|12508.5|171
1687887000000|2023-06-27 17:30:00|12524.5|12513.5|12523.5|12512.5|12525.5|12514.5|12522.5|12511.5|99
1687887300000|2023-06-27 17:35:00|12524.5|12511.5|12523.5|12511.5|12524.5|12512.5|12519.5|12508.5|145
1687887600000|2023-06-27 17:40:00|12522.5|12510.5|12521.5|12509.5|12523.5|12512.5|12520.5|12509.5|91
1687887900000|2023-06-27 17:45:00|12520.5|12510.5|12523.5|12512.5|12524.5|12513.5|12520.5|12509.5|57
1687888200000|2023-06-27 17:50:00|12522.5|12511.5|12525.5|12514.5|12525.5|12514.5|12522.5|12511.5|25
1687888500000|2023-06-27 17:55:00|12524.5|12513.5|12524.5|12513.5|12526.5|12515.5|12522.5|12511.5|153
1687888800000|2023-06-27 18:00:00|12523.5|12512.5|12522.5|12511.5|12523.5|12512.5|12520.5|12509.5|86
1687889100000|2023-06-27 18:05:00|12521.5|12510.5|12521.5|12510.5|12521.5|12511.5|12519.5|12508.5|76
1687889400000|2023-06-27 18:10:00|12520.5|12509.5|12524.5|12512.5|12524.5|12513.5|12519.5|12508.5|159
1687889700000|2023-06-27 18:15:00|12523.5|12513.5|12518.5|12507.5|12524.5|12513.5|12518.5|12507.5|16
1687890000000|2023-06-27 18:20:00|12517.5|12506.5|12517.5|12506.5|12517.5|12507.5|12517.5|12506.5|10
1687890300000|2023-06-27 18:25:00|12516.5|12505.5|12519.5|12508.5|12520.5|12509.5|12516.5|12505.5|288
1687890600000|2023-06-27 18:30:00|12520.5|12509.5|12523.5|12511.5|12524.5|12512.5|12519.5|12509.5|218
1687890900000|2023-06-27 18:35:00|12524.5|12512.5|12521.5|12509.5|12525.5|12514.5|12521.5|12509.5|118
1687891200000|2023-06-27 18:40:00|12520.5|12510.5|12519|12509|12521.5|12510.5|12519|12508.5|59
1687891500000|2023-06-27 18:45:00|12518|12508|12521.5|12511.5|12522.5|12512.5|12517|12507|122
1687891800000|2023-06-27 18:50:00|12521|12511|12520.5|12510.5|12523|12513|12519|12509|66
1687892100000|2023-06-27 18:55:00|12520|12510|12519.5|12509.5|12521|12511|12518.5|12508.5|44
1687892400000|2023-06-27 19:00:00|12520|12510|12519.5|12509.5|12520|12510|12518|12508|15
1687892700000|2023-06-27 19:05:00|12520|12510|12521.5|12511.5|12521.5|12511.5|12520|12510|17
1687893000000|2023-06-27 19:10:00|12522|12512|12521.5|12511.5|12522|12512|12520|12510|53
1687893300000|2023-06-27 19:15:00|12522|12512|12520.5|12510.5|12522|12512|12519|12509|29
1687893600000|2023-06-27 19:20:00|12520|12510|12522|12512|12523|12513|12520|12510|65
1687893900000|2023-06-27 19:25:00|12523|12513|12524|12514|12524|12514|12522|12512|211
1687894200000|2023-06-27 19:30:00|12524.5|12514.5|12523|12513|12525.5|12515.5|12523|12513|43
1687894500000|2023-06-27 19:35:00|12522.5|12512.5|12523|12513|12523|12513|12522|12512|72
1687894800000|2023-06-27 19:40:00|12523.5|12513.5|12525.5|12515.5|12525.5|12515.5|12523.5|12513.5|19
1687895100000|2023-06-27 19:45:00|12525|12515|12522|12512|12525.5|12515.5|12521|12511|34
1687895400000|2023-06-27 19:50:00|12520|12510|12527.5|12517.5|12528|12518|12517|12507|594
1687895700000|2023-06-27 19:55:00|12527|12517|12521.5|12511.5|12528.5|12518.5|12521|12511|458
1687896000000|2023-06-27 20:00:00|12521|12511|12519|12509|12521|12511|12519|12509|13
1687896300000|2023-06-27 20:05:00|12519.5|12509.5|12518.5|12508.5|12519.5|12509.5|12518|12508|10
1687896600000|2023-06-27 20:10:00|12518|12508|12518|12508|12518.5|12508.5|12517|12507|7
1687896900000|2023-06-27 20:15:00|12517.5|12507.5|12517.5|12507.5|12517.5|12507.5|12517.5|12507.5|0
1687897200000|2023-06-27 20:20:00|12517|12507|12517|12507|12517|12507|12517|12507|0
1687897500000|2023-06-27 20:25:00|12517.5|12507.5|12516|12506|12517.5|12507.5|12516|12506|11
1687897800000|2023-06-27 20:30:00|||||||||1
1687898100000|2023-06-27 20:35:00|||||||||22
1687898400000|2023-06-27 20:40:00|12518.5|12508.5|12518|12508|12518.5|12508.5|12518|12508|85
1687898700000|2023-06-27 20:45:00|12518.5|12508.5|12520|12510|12520|12510|12518.5|12508.5|18
1687899000000|2023-06-27 20:50:00|||||||||2
1687899300000|2023-06-27 20:55:00|12519.5|12509.5|12519.5|12509.5|12520|12510|12519|12509|30
1687899600000|2023-06-27 21:00:00|12519|12509|12519.5|12509.5|12519.5|12509.5|12519|12509|3
1687899900000|2023-06-27 21:05:00|12520|12510|12520|12510|12520|12510|12520|12510|0
1687900200000|2023-06-27 21:10:00|12519.5|12509.5|12519.5|12509.5|12519.5|12509.5|12519.5|12509.5|0
1687900500000|2023-06-27 21:15:00|12526|12502|12526.3|12502.3|12526.3|12502.3|12524.2|12500.2|0
1687900800000|2023-06-27 21:20:00|12526.1|12502.1|12525.9|12501.9|12526.1|12502.1|12525.3|12501.3|0
1687901100000|2023-06-27 21:25:00|12525.7|12501.7|12525.7|12501.7|12525.9|12501.9|12525.7|12501.7|0
1687901400000|2023-06-27 21:30:00|12525.6|12501.6|12531.4|12507.4|12531.4|12507.4|12525.6|12501.6|0
1687901700000|2023-06-27 21:35:00|12531.3|12507.3|12531.4|12507.4|12532|12508|12531.3|12507.3|0
1687902000000|2023-06-27 21:40:00|12531.5|12507.5|12531.3|12507.3|12531.5|12507.5|12530.9|12506.9|0
1687902300000|2023-06-27 21:45:00|12531.5|12507.5|12531.1|12507.1|12531.7|12507.7|12531.1|12507.1|0
1687902600000|2023-06-27 21:50:00|12531.3|12507.3|12530.6|12506.6|12531.3|12507.3|12530.5|12506.5|0
1687902900000|2023-06-27 21:55:00|12530.7|12506.7|12531.3|12507.3|12531.4|12507.4|12530.7|12506.7|0
1687903200000|2023-06-27 22:00:00|12531.1|12507.1|12530.8|12506.8|12532|12508|12529.9|12505.9|0
1687903500000|2023-06-27 22:05:00|12531|12507|12531|12507|12532|12508|12530.6|12506.6|0
1687903800000|2023-06-27 22:10:00|12531.4|12507.4|12530.8|12506.8|12532.5|12508.5|12530.8|12506.8|0
1687904100000|2023-06-27 22:15:00|12530.6|12506.6|12529.1|12505.1|12530.8|12506.8|12528.4|12504.4|0
1687904400000|2023-06-27 22:20:00|12529.3|12505.3|12528.3|12504.3|12531.9|12507.9|12527.8|12503.8|0
1687904700000|2023-06-27 22:25:00|12528|12504|12527.2|12503.2|12528.7|12504.7|12526.8|12502.8|0
1687905000000|2023-06-27 22:30:00|12527.6|12503.6|12526.8|12502.8|12527.7|12503.7|12525.8|12501.8|0
1687905300000|2023-06-27 22:35:00|12526.5|12502.5|12526.3|12502.3|12526.8|12502.8|12525.8|12501.8|0
1687905600000|2023-06-27 22:40:00|12526.7|12502.7|12533.8|12509.8|12534.3|12510.3|12524.9|12500.9|0
1687905900000|2023-06-27 22:45:00|12534|12510|12583.1|12559.1|12583.7|12559.7|12533.8|12509.8|0
1687906200000|2023-06-27 22:50:00|12582.7|12558.7|12563.1|12539.1|12582.7|12558.7|12546.5|12522.5|0
1687906500000|2023-06-27 22:55:00|12573.1|12549.1|12586.2|12562.2|12587.6|12563.6|12573.1|12549.1|0
1687906800000|2023-06-27 23:00:00|12586|12562|12584.8|12560.8|12586.2|12562.2|12584.8|12560.8|0
1687907100000|2023-06-27 23:05:00|12585.2|12561.2|12577|12553|12585.6|12561.6|12576.1|12552.1|0
1687907400000|2023-06-27 23:10:00|12567|12543|12544.7|12520.7|12567|12543|12544.7|12520.7|0
1687907700000|2023-06-27 23:15:00|12545.1|12521.1|12543.9|12519.9|12545.3|12521.3|12543.4|12519.4|0
1687908000000|2023-06-27 23:20:00|12543.5|12519.5|12545.4|12521.4|12546.2|12522.2|12543.4|12519.4|0
1687908300000|2023-06-27 23:25:00|12545|12521|12549.1|12525.1|12549.1|12525.1|12544.9|12520.9|0
1687908600000|2023-06-27 23:30:00|12548.9|12524.9|12549.1|12525.1|12549.1|12525.1|12548.2|12524.2|0
1687908900000|2023-06-27 23:35:00|12548.9|12524.9|12550.6|12526.6|12551|12527|12548.7|12524.7|0
1687909200000|2023-06-27 23:40:00|12550.3|12526.3|12549.9|12525.9|12551|12527|12549.9|12525.9|0
1687909500000|2023-06-27 23:45:00|12549.7|12525.7|12548.4|12524.4|12549.9|12525.9|12547.9|12523.9|0
1687909800000|2023-06-27 23:50:00|12548.6|12524.6|12550.3|12526.3|12551.7|12527.7|12548.4|12524.4|0
1687910100000|2023-06-27 23:55:00|12550.1|12526.1|12549.3|12525.3|12550.3|12526.3|12548.9|12524.9|0
1687910400000|2023-06-28 00:00:00|12549.8|12525.8|12551.7|12527.7|12551.7|12527.7|12549.3|12525.3|0
1687910700000|2023-06-28 00:05:00|12551.3|12527.3|12554.2|12530.2|12554.2|12530.2|12550.7|12526.7|0
1687911000000|2023-06-28 00:10:00|12554|12530|12552.8|12528.8|12554.2|12530.2|12552.3|12528.3|0
1687911300000|2023-06-28 00:15:00|12552.6|12528.6|12543.9|12519.9|12552.6|12528.6|12543.4|12519.4|0
1687911600000|2023-06-28 00:20:00|12543.6|12519.6|12544.1|12520.1|12546.1|12522.1|12543|12519|0
1687911900000|2023-06-28 00:25:00|12544.3|12520.3|12543.6|12519.6|12544.5|12520.5|12543.6|12519.6|0
1687912200000|2023-06-28 00:30:00|12543.2|12519.2|12543|12519|12544.1|12520.1|12540.5|12516.5|0
1687912500000|2023-06-28 00:35:00|12543.2|12519.2|12540.7|12516.7|12543.4|12519.4|12540.7|12516.7|0
1687912800000|2023-06-28 00:40:00|12540.9|12516.9|12536.7|12512.7|12542.2|12518.2|12536.7|12512.7|0
1687913100000|2023-06-28 00:45:00|12537.2|12513.2|12538|12514|12538.2|12514.2|12536.7|12512.7|0
1687913400000|2023-06-28 00:50:00|12537.8|12513.8|12536.9|12512.9|12538|12514|12536.9|12512.9|0
1687913700000|2023-06-28 00:55:00|12536.5|12512.5|12518|12494|12538.4|12514.4|12518|12494|0
1687914000000|2023-06-28 01:00:00|12515.5|12505.5|12508|12498|12516|12506|12503|12493|4092
1687914300000|2023-06-28 01:05:00|12507.5|12497.5|12498.5|12488.5|12507.5|12497.5|12498|12488|1021
1687914600000|2023-06-28 01:10:00|12498|12488|12493.5|12483.5|12502.5|12492.5|12490|12480|2086
1687914900000|2023-06-28 01:15:00|12493|12483|12483.5|12473.5|12494.5|12484.5|12470|12460|3705
1687915200000|2023-06-28 01:20:00|12482.5|12472.5|12476.5|12466.5|12489|12479|12472|12462|4834
1687915500000|2023-06-28 01:25:00|12477|12467|12463|12453|12486|12476|12460|12450|3821
1687915800000|2023-06-28 01:30:00|12462.5|12452.5|12505.5|12495.5|12507.5|12497.5|12460.5|12450.5|22041
1687916100000|2023-06-28 01:35:00|12505|12495|12539|12529|12541.5|12531.5|12494|12484|13018
1687916400000|2023-06-28 01:40:00|12538.5|12528.5|12523|12513|12554|12544|12521.5|12511.5|7479
1687916700000|2023-06-28 01:45:00|12524|12514|12563|12553|12571|12561|12521|12511|6287
1687917000000|2023-06-28 01:50:00|12562|12552|12552|12542|12569|12559|12541|12531|5824
1687917300000|2023-06-28 01:55:00|12551|12541|12546|12536|12559|12549|12540|12530|4344
1687917600000|2023-06-28 02:00:00|12545|12535|12543|12533|12560|12550|12541|12531|7303
1687917900000|2023-06-28 02:05:00|12542|12532|12500|12490|12552|12542|12497|12487|10472
1687918200000|2023-06-28 02:10:00|12499|12489|12504|12494|12506|12496|12476|12466|11558
1687918500000|2023-06-28 02:15:00|12502|12492|12501|12491|12507|12497|12490|12480|3358
1687918800000|2023-06-28 02:20:00|12502|12492|12488|12478|12507|12497|12481|12471|6040
1687919100000|2023-06-28 02:25:00|12487|12477|12508|12498|12513|12503|12487|12477|3816
1687919400000|2023-06-28 02:30:00|12506|12496|12510|12500|12512|12502|12496|12486|3723
1687919700000|2023-06-28 02:35:00|12509|12499|12525|12515|12529|12519|12502|12492|2969
1687920000000|2023-06-28 02:40:00|12523|12513|12525|12515|12525|12515|12507|12497|2555
1687920300000|2023-06-28 02:45:00|12524|12514|12522|12512|12537|12527|12516|12506|3428
1687920600000|2023-06-28 02:50:00|12523|12513|12506|12496|12525|12515|12505|12495|3990
1687920900000|2023-06-28 02:55:00|12508|12498|12510|12500|12514|12504|12491|12481|4097
1687921200000|2023-06-28 03:00:00|12508|12498|12513|12503|12516|12506|12496|12486|4371
1687921500000|2023-06-28 03:05:00|12515|12505|12516|12506|12530|12520|12507|12497|2488
1687921800000|2023-06-28 03:10:00|12517|12507|12514|12504|12523|12513|12509|12499|1771
1687922100000|2023-06-28 03:15:00|12513|12503|12531|12521|12539|12529|12512|12502|3799
1687922400000|2023-06-28 03:20:00|12532|12522|12522|12512|12534|12524|12519|12509|1972
1687922700000|2023-06-28 03:25:00|12520|12510|12506|12496|12521|12511|12505|12495|3170
1687923000000|2023-06-28 03:30:00|12507|12497|12502|12492|12510|12500|12502|12492|1401
1687923300000|2023-06-28 03:35:00|12503|12493|12499|12489|12505|12495|12498|12488|1048
1687923600000|2023-06-28 03:40:00|12500|12490|12499|12489|12500|12490|12497|12487|802
1687923900000|2023-06-28 03:45:00|12498|12488|12497|12487|12500|12490|12496|12486|1095
1687924200000|2023-06-28 03:50:00|12496|12486|12499|12489|12501|12491|12496|12486|1766
1687924500000|2023-06-28 03:55:00|12501|12491|12502|12492|12502|12492|12499|12489|1039
1687924800000|2023-06-28 04:00:00|12500|12490|12496|12486|12501|12491|12496|12486|782
1687925100000|2023-06-28 04:05:00|12497|12487|12491|12481|12497|12487|12490|12480|1859
1687925400000|2023-06-28 04:10:00|12490|12480|12491|12481|12494|12484|12489|12479|1639
1687925700000|2023-06-28 04:15:00|12490|12480|12491|12481|12492|12482|12489|12479|745
1687926000000|2023-06-28 04:20:00|12492|12482|12491|12481|12493|12483|12490|12480|2121
1687926300000|2023-06-28 04:25:00|12493|12483|12489|12479|12493|12483|12489|12479|1040
1687926600000|2023-06-28 04:30:00|12488|12478|12489|12479|12490|12480|12488|12478|811
1687926900000|2023-06-28 04:35:00|12488|12478|12490|12480|12493|12483|12488|12478|1394
1687927200000|2023-06-28 04:40:00|12489|12479|12494|12484|12495|12485|12488|12478|759
1687927500000|2023-06-28 04:45:00|12495|12485|12493|12483|12498|12488|12493|12483|1767
1687927800000|2023-06-28 04:50:00|12494|12484|12497|12487|12498|12488|12493|12483|887
1687928100000|2023-06-28 04:55:00|12499|12489|12498|12488|12499|12489|12496|12486|2345
1687928400000|2023-06-28 05:00:00|12499|12489|12484|12474|12504|12494|12481|12471|5159
1687928700000|2023-06-28 05:05:00|12483|12473|12490|12480|12490|12480|12482|12472|2553
1687929000000|2023-06-28 05:10:00|12491|12481|12495|12485|12497|12487|12487|12477|2194
1687929300000|2023-06-28 05:15:00|12496|12486|12486|12476|12504|12494|12484|12474|2458
1687929600000|2023-06-28 05:20:00|12485|12475|12507|12497|12509|12499|12484|12474|1968
1687929900000|2023-06-28 05:25:00|12506|12496|12495|12485|12509|12499|12493|12483|2193
1687930200000|2023-06-28 05:30:00|12496|12486|12503|12493|12509|12499|12493|12483|3047
1687930500000|2023-06-28 05:35:00|12502|12492|12514|12504|12514|12504|12498|12488|2339
1687930800000|2023-06-28 05:40:00|12515|12505|12516|12506|12526|12516|12512|12502|2351
1687931100000|2023-06-28 05:45:00|12515|12505|12527|12517|12529|12519|12510|12500|1953
1687931400000|2023-06-28 05:50:00|12526|12516|12538|12528|12543|12533|12523|12513|2813
1687931700000|2023-06-28 05:55:00|12540|12530|12530|12520|12548|12538|12528|12518|2638
1687932000000|2023-06-28 06:00:00|12531|12521|12534|12524|12537|12527|12523|12513|2998
1687932300000|2023-06-28 06:05:00|12533|12523|12539|12529|12540|12530|12526|12516|2486
1687932600000|2023-06-28 06:10:00|12537|12527|12553|12543|12553|12543|12530|12520|1926
1687932900000|2023-06-28 06:15:00|12551|12541|12534|12524|12554|12544|12532|12522|1887
1687933200000|2023-06-28 06:20:00|12535|12525|12526|12516|12540|12530|12524|12514|2758
1687933500000|2023-06-28 06:25:00|12525|12515|12536|12526|12543|12533|12523|12513|3490
1687933800000|2023-06-28 06:30:00|12537|12527|12536|12526|12538|12528|12528|12518|1745
1687934100000|2023-06-28 06:35:00|12538|12528|12536|12526|12543|12533|12532|12522|2549
1687934400000|2023-06-28 06:40:00|12535|12525|12531|12521|12537|12527|12526|12516|3971
1687934700000|2023-06-28 06:45:00|12530|12520|12528|12518|12532|12522|12522|12512|4482
1687935000000|2023-06-28 06:50:00|12527|12517|12546|12536|12548|12538|12527|12517|5665
1687935300000|2023-06-28 06:55:00|12547|12537|12546|12536|12553|12543|12544|12534|5183
1687935600000|2023-06-28 07:00:00|12547|12534|12547|12535|12550|12538|12537|12525|4365
1687935900000|2023-06-28 07:05:00|12546|12536|12539|12527|12547|12536|12539|12527|1836
1687936200000|2023-06-28 07:10:00|12540|12528|12546|12534|12547|12535|12540|12526|830
1687936500000|2023-06-28 07:15:00|12547|12535|12542|12531|12547|12535|12541|12530|736
1687936800000|2023-06-28 07:20:00|12541|12530|12535|12523|12543|12532|12533|12521|418
1687937100000|2023-06-28 07:25:00|12534|12522|12541|12528|12543|12531|12534|12522|918
1687937400000|2023-06-28 07:30:00|12542|12529|12539|12527|12544|12533|12538|12526|314
1687937700000|2023-06-28 07:35:00|12538|12526|12540|12528|12543|12532|12537|12525|398
1687938000000|2023-06-28 07:40:00|12541|12529|12541|12529|12545|12533|12540|12529|420
1687938300000|2023-06-28 07:45:00|12542|12530|12548|12536|12552|12540|12542|12529|442
1687938600000|2023-06-28 07:50:00|12549|12538|12542|12531|12549|12538|12541|12530|345
1687938900000|2023-06-28 07:55:00|12543|12530|12540|12529|12543|12532|12539|12527|338
1687939200000|2023-06-28 08:00:00|12534.1|12523.1|12535.1|12522.1|12541.1|12530.1|12534.1|12522.1|498
1687939500000|2023-06-28 08:05:00|12536.1|12523.1|12531.1|12520.1|12537.1|12525.1|12531.1|12520.1|409
1687939800000|2023-06-28 08:10:00|12532.1|12521.1|12534.1|12522.1|12535.1|12524.1|12529.1|12518.1|457
1687940100000|2023-06-28 08:15:00|12533.1|12521.1|12531.1|12520.1|12534.1|12522.1|12527.1|12516.1|344
1687940400000|2023-06-28 08:20:00|12532.1|12521.1|12536.1|12525.1|12540.1|12529.1|12532.1|12521.1|800
1687940700000|2023-06-28 08:25:00|12537.1|12526.1|12533.1|12521.1|12539.1|12527.1|12530.1|12519.1|642
1687941000000|2023-06-28 08:30:00|12544.1|12520.1|12524.2|12500.2|12545.1|12521.1|12524.2|12500.2|0
1687941300000|2023-06-28 08:35:00|12523.9|12499.9|12494.5|12470.5|12523.9|12499.9|12491|12467|1162
1687941600000|2023-06-28 08:40:00|12494.3|12470.3|12504.5|12480.5|12504.9|12480.9|12491.2|12467.2|0
1687941900000|2023-06-28 08:45:00|12504.1|12480.1|12514.5|12490.5|12516|12492|12502.3|12478.3|0
1687942200000|2023-06-28 08:50:00|12514.3|12490.3|12515.4|12491.4|12516.4|12492.4|12513.1|12489.1|0
1687942500000|2023-06-28 08:55:00|12515.6|12491.6|12515.4|12491.4|12516.4|12492.4|12513.9|12489.9|0
1687942800000|2023-06-28 09:00:00|12515.1|12491.1|12536.1|12525.1|12546.1|12535.1|12515.1|12491.1|420
1687943100000|2023-06-28 09:05:00|12537.1|12526.1|12536.1|12525.1|12538.1|12526.1|12536.1|12524.1|83
1687943400000|2023-06-28 09:10:00|12535.1|12524.1|12532.1|12521.1|12535.1|12524.1|12532.1|12521.1|36
1687943700000|2023-06-28 09:15:00|12531.1|12520.1|12533.1|12521.1|12535.1|12524.1|12530.1|12519.1|149
1687944000000|2023-06-28 09:20:00|12534.1|12522.1|12533.1|12521.1|12536.1|12525.1|12530.1|12519.1|242
1687944300000|2023-06-28 09:25:00|12534.1|12522.1|12533.1|12522.1|12536.1|12525.1|12533.1|12521.1|293
1687944600000|2023-06-28 09:30:00|12532.1|12521.1|12529.1|12517.1|12533.1|12522.1|12527.1|12515.1|558
1687944900000|2023-06-28 09:35:00|12530.1|12518.1|12531.1|12520.1|12532.1|12521.1|12530.1|12518.1|478
1687945200000|2023-06-28 09:40:00|12532.1|12519.1|12534.1|12522.1|12536.1|12525.1|12532.1|12519.1|113
1687945500000|2023-06-28 09:45:00|12535.1|12523.1|12534.1|12523.1|12536.1|12525.1|12534.1|12523.1|68
1687945800000|2023-06-28 09:50:00|12533.1|12522.1|12532.1|12520.1|12533.1|12522.1|12531.1|12520.1|688
1687946100000|2023-06-28 09:55:00|12533.1|12521.1|12536.1|12524.1|12536.1|12524.1|12531.1|12520.1|430
1687946400000|2023-06-28 10:00:00|12535.1|12525.1|12536.1|12525.1|12536.1|12525.1|12535.1|12525.1|7
1687946700000|2023-06-28 10:05:00|12535.1|12524.1|12539.1|12527.1|12539.1|12528.1|12535.1|12524.1|479
1687947000000|2023-06-28 10:10:00|12538.1|12528.1|12539.1|12528.1|12539.1|12528.1|12538.1|12526.1|21
1687947300000|2023-06-28 10:15:00|12540.1|12529.1|12541.1|12529.1|12541.1|12530.1|12539.1|12527.1|74
1687947600000|2023-06-28 10:20:00|12540.1|12530.1|12540.1|12528.1|12540.1|12530.1|12540.1|12528.1|20
1687947900000|2023-06-28 10:25:00|12539.1|12529.1|12542.1|12531.1|12542.1|12531.1|12539.1|12529.1|40
1687948200000|2023-06-28 10:30:00|12544.1|12533.1|12544.1|12533.1|12544.1|12533.1|12542.1|12531.1|84
1687948500000|2023-06-28 10:35:00|12543.1|12532.1|12543.1|12531.1|12543.1|12532.1|12542.1|12531.1|16
1687948800000|2023-06-28 10:40:00|12542.1|12530.1|12540.1|12528.1|12542.1|12530.1|12538.1|12527.1|104
1687949100000|2023-06-28 10:45:00|12539.1|12527.1|12534.1|12522.1|12539.1|12528.1|12533.1|12522.1|450
1687949400000|2023-06-28 10:50:00|12533.1|12521.1|12529.1|12517.1|12533.1|12521.1|12528.1|12516.1|100
1687949700000|2023-06-28 10:55:00|12528.1|12516.1|12532.1|12520.1|12532.1|12520.1|12525.1|12513.1|54
1687950000000|2023-06-28 11:00:00|12533.1|12521.1|12534.1|12522.1|12535.1|12524.1|12533.1|12521.1|57
1687950300000|2023-06-28 11:05:00|12533.1|12521.1|12533.1|12521.1|12534.1|12522.1|12532.1|12521.1|14
1687950600000|2023-06-28 11:10:00|12534.1|12522.1|12530.1|12519.1|12534.1|12523.1|12529.1|12518.1|24
1687950900000|2023-06-28 11:15:00|12531.1|12520.1|12533.1|12522.1|12533.1|12522.1|12531.1|12520.1|55
1687951200000|2023-06-28 11:20:00|12532.1|12521.1|12533.1|12522.1|12534.1|12523.1|12531.1|12519.1|24
1687951500000|2023-06-28 11:25:00|12532.1|12521.1|12530.1|12519.1|12532.1|12521.1|12530.1|12519.1|10
1687951800000|2023-06-28 11:30:00|12529.1|12518.1|12527.1|12515.1|12529.1|12518.1|12525.1|12514.1|56
1687952100000|2023-06-28 11:35:00|12526.1|12516.1|12525.1|12514.1|12527.1|12516.1|12524.1|12513.1|28
1687952400000|2023-06-28 11:40:00|12526.1|12515.1|12522.1|12511.1|12526.1|12515.1|12522.1|12511.1|31
1687952700000|2023-06-28 11:45:00|12521.1|12510.1|12526.1|12514.1|12526.1|12514.1|12521.1|12510.1|25
1687953000000|2023-06-28 11:50:00|12525.1|12513.1|12522.1|12511.1|12525.1|12513.1|12522.1|12510.1|27
1687953300000|2023-06-28 11:55:00|12523.1|12512.1|12520.1|12509.1|12524.1|12513.1|12520.1|12509.1|141
1687953600000|2023-06-28 12:00:00|12521.1|12510.1|12519.1|12507.1|12524.1|12512.1|12518.1|12507.1|128
1687953900000|2023-06-28 12:05:00|12520.1|12508.1|12518.1|12507.1|12522.1|12510.1|12518.1|12507.1|39
1687954200000|2023-06-28 12:10:00|12517.1|12506.1|12520.1|12508.1|12522.1|12510.1|12516.1|12505.1|82
1687954500000|2023-06-28 12:15:00|12519.1|12509.1|12518.1|12506.1|12519.1|12509.1|12518.1|12506.1|22
1687954800000|2023-06-28 12:20:00|12519.1|12508.1|12523.1|12511.1|12523.1|12511.1|12518.1|12506.1|90
1687955100000|2023-06-28 12:25:00|12524.1|12512.1|12522.1|12511.1|12524.1|12513.1|12522.1|12511.1|28
1687955400000|2023-06-28 12:30:00|12521.1|12510.1|12518.1|12507.1|12521.1|12510.1|12518.1|12507.1|479
1687955700000|2023-06-28 12:35:00|12517.1|12506.1|12516.1|12504.1|12518.1|12506.1|12516.1|12504.1|49
1687956000000|2023-06-28 12:40:00|12515.1|12503.1|12512.1|12501.1|12515.1|12503.1|12512.1|12500.1|53
1687956300000|2023-06-28 12:45:00|12513.1|12502.1|12517.1|12505.1|12518.1|12507.1|12512.1|12501.1|37
1687956600000|2023-06-28 12:50:00|12516.1|12506.1|12519.1|12508.1|12519.1|12508.1|12516.1|12505.1|19
1687956900000|2023-06-28 12:55:00|12518.1|12507.1|12519.1|12507.1|12520.1|12509.1|12518.1|12506.1|42
1687957200000|2023-06-28 13:00:00|12520.1|12508.1|12521.1|12509.1|12521.1|12509.1|12518.1|12507.1|56
1687957500000|2023-06-28 13:05:00|12522.1|12510.1|12519.1|12507.1|12522.1|12511.1|12518.1|12507.1|58
1687957800000|2023-06-28 13:10:00|12518.1|12506.1|12516.1|12504.1|12518.1|12506.1|12515.1|12504.1|653
1687958100000|2023-06-28 13:15:00|12517.1|12505.1|12517.1|12506.1|12517.1|12506.1|12517.1|12504.1|76
1687958400000|2023-06-28 13:20:00|12518.1|12505.1|12515.1|12503.1|12518.1|12506.1|12512.1|12501.1|35
1687958700000|2023-06-28 13:25:00|12514.1|12502.1|12509.1|12498.1|12514.1|12502.1|12508.1|12496.1|276
1687959000000|2023-06-28 13:30:00|12508.1|12497.1|12508.1|12496.1|12510.1|12498.1|12502.1|12491.1|568
1687959300000|2023-06-28 13:35:00|12509.1|12497.1|12514.1|12502.1|12514.1|12503.1|12501.1|12490.1|363
1687959600000|2023-06-28 13:40:00|12513.1|12501.1|12511.1|12499.1|12516.1|12504.1|12509.1|12497.1|427
1687959900000|2023-06-28 13:45:00|12510.1|12500.1|12498.1|12485.1|12510.1|12500.1|12498.1|12485.1|521
1687960200000|2023-06-28 13:50:00|12497.1|12484.1|12501.1|12489.1|12503.1|12492.1|12492.1|12481.1|328
1687960500000|2023-06-28 13:55:00|12500.1|12490.1|12503.1|12491.1|12505.1|12493.1|12499.1|12488.1|305
1687960800000|2023-06-28 14:00:00|12502.1|12490.1|12499.1|12488.1|12502.1|12491.1|12497.1|12485.1|240
1687961100000|2023-06-28 14:05:00|12500.1|12487.1|12504.1|12492.1|12505.1|12492.1|12497.1|12485.1|322
1687961400000|2023-06-28 14:10:00|12505.1|12493.1|12502.1|12490.1|12505.1|12494.1|12498.1|12487.1|321
1687961700000|2023-06-28 14:15:00|12501.1|12489.1|12509.1|12498.1|12509.1|12498.1|12501.1|12489.1|537
1687962000000|2023-06-28 14:20:00|12510.1|12499.1|12508.1|12496.1|12513.1|12501.1|12506.1|12495.1|162
1687962300000|2023-06-28 14:25:00|12509.1|12497.1|12509.1|12497.1|12511.1|12500.1|12507.1|12496.1|118
1687962600000|2023-06-28 14:30:00|12508.1|12496.1|12507.1|12495.1|12513.1|12501.1|12506.1|12495.1|194
1687962900000|2023-06-28 14:35:00|12508.1|12496.1|12506.1|12494.1|12511.1|12499.1|12505.1|12494.1|176
1687963200000|2023-06-28 14:40:00|12505.1|12495.1|12505.1|12494.1|12510.1|12499.1|12504.1|12493.1|82
1687963500000|2023-06-28 14:45:00|12506.1|12495.1|12503.1|12492.1|12509.1|12497.1|12500.1|12489.1|64
1687963800000|2023-06-28 14:50:00|12502.1|12491.1|12500.1|12489.1|12502.1|12491.1|12497.1|12486.1|158
1687964100000|2023-06-28 14:55:00|12499.1|12488.1|12498.1|12486.1|12501.1|12489.1|12496.1|12485.1|206
1687964400000|2023-06-28 15:00:00|12497.1|12485.1|12501.1|12490.1|12502.1|12490.1|12496.1|12484.1|244
1687964700000|2023-06-28 15:05:00|12502.1|12491.1|12505.1|12494.1|12507.1|12495.1|12500.1|12489.1|339
1687965000000|2023-06-28 15:10:00|12506.1|12495.1|12507.1|12496.1|12509.1|12498.1|12505.1|12494.1|118
1687965300000|2023-06-28 15:15:00|12506.1|12495.1|12512.1|12500.1|12513.1|12501.1|12504.1|12493.1|211
1687965600000|2023-06-28 15:20:00|12513.1|12501.1|12511.1|12500.1|12517.1|12505.1|12511.1|12500.1|70
1687965900000|2023-06-28 15:25:00|12510.1|12499.1|12513.1|12502.1|12514.1|12503.1|12509.1|12497.1|184
1687966200000|2023-06-28 15:30:00|12514.1|12503.1|12511.1|12499.1|12515.1|12504.1|12511.1|12499.1|51
1687966500000|2023-06-28 15:35:00|12510.1|12500.1|12513.1|12502.1|12513.1|12502.1|12508.1|12497.1|163
1687966800000|2023-06-28 15:40:00|12514.1|12503.1|12514.1|12502.1|12514.1|12503.1|12513.1|12501.1|140
1687967100000|2023-06-28 15:45:00|12515.1|12503.1|12514.1|12502.1|12518.1|12507.1|12512.1|12501.1|319
1687967400000|2023-06-28 15:50:00|12515.1|12503.1|12518.1|12506.1|12518.1|12507.1|12514.1|12502.1|135
1687967700000|2023-06-28 15:55:00|12517.1|12505.1|12517.1|12506.1|12518.1|12506.1|12514.1|12503.1|51
1687968000000|2023-06-28 16:00:00|12516.1|12505.1|12515.1|12503.1|12517.1|12505.1|12514.1|12503.1|10
1687968300000|2023-06-28 16:05:00|12516.1|12504.1|12518.1|12507.1|12519.1|12508.1|12516.1|12504.1|58
1687968600000|2023-06-28 16:10:00|12519.1|12508.1|12524.1|12512.1|12524.1|12513.1|12519.1|12508.1|95
1687968900000|2023-06-28 16:15:00|12523.1|12511.1|12528.1|12516.1|12528.1|12516.1|12523.1|12511.1|77
1687969200000|2023-06-28 16:20:00|12527.1|12515.1|12525.1|12514.1|12528.1|12517.1|12523.1|12512.1|191
1687969500000|2023-06-28 16:25:00|12526.1|12513.1|12523.1|12512.1|12527.1|12515.1|12522.1|12511.1|60
1687969800000|2023-06-28 16:30:00|12522.1|12511.1|12520.1|12508.1|12523.1|12511.1|12519.1|12507.1|54
1687970100000|2023-06-28 16:35:00|12521.1|12509.1|12520.1|12509.1|12522.1|12511.1|12517.1|12506.1|85
1687970400000|2023-06-28 16:40:00|12521.1|12508.1|12516.1|12504.1|12521.1|12509.1|12514.1|12502.1|79
1687970700000|2023-06-28 16:45:00|12515.1|12503.1|12519.1|12507.1|12521.1|12510.1|12514.1|12503.1|73
1687971000000|2023-06-28 16:50:00|12518.1|12508.1|12517.1|12505.1|12520.1|12509.1|12515.1|12504.1|124
1687971300000|2023-06-28 16:55:00|12516.1|12504.1|12520.1|12509.1|12520.1|12509.1|12515.1|12503.1|39
1687971600000|2023-06-28 17:00:00|12521.1|12508.1|12527.1|12515.1|12527.1|12515.1|12521.1|12508.1|81
1687971900000|2023-06-28 17:05:00|12528.1|12516.1|12526.1|12515.1|12529.1|12518.1|12523.1|12512.1|68
1687972200000|2023-06-28 17:10:00|12524.1|12514.1|12530.1|12519.1|12530.1|12519.1|12524.1|12513.1|182
1687972500000|2023-06-28 17:15:00|12529.1|12518.1|12526.1|12515.1|12530.1|12519.1|12526.1|12515.1|83
1687972800000|2023-06-28 17:20:00|12527.1|12514.1|12529.1|12517.1|12529.1|12517.1|12525.1|12514.1|17
1687973100000|2023-06-28 17:25:00|12528.1|12518.1|12529.1|12517.1|12529.1|12518.1|12527.1|12515.1|68
1687973400000|2023-06-28 17:30:00|12530.1|12518.1|12524.1|12512.1|12530.1|12518.1|12524.1|12512.1|31
1687973700000|2023-06-28 17:35:00|12525.1|12513.1|12523.1|12512.1|12525.1|12514.1|12522.1|12511.1|22
1687974000000|2023-06-28 17:40:00|12524.1|12511.1|12523.1|12512.1|12525.1|12513.1|12521.1|12510.1|28
1687974300000|2023-06-28 17:45:00|12522.1|12511.1|12522.1|12510.1|12522.1|12511.1|12520.1|12509.1|38
1687974600000|2023-06-28 17:50:00|12521.1|12509.1|12520.1|12509.1|12523.1|12512.1|12520.1|12509.1|58
1687974900000|2023-06-28 17:55:00|12521.1|12510.1|12521.1|12509.1|12522.1|12511.1|12517.1|12506.1|63
1687975200000|2023-06-28 18:00:00|12520.1|12510.1|12524.1|12512.1|12525.1|12513.1|12519.1|12508.1|58
1687975500000|2023-06-28 18:05:00|12523.1|12511.1|12521.1|12510.1|12524.1|12511.1|12521.1|12510.1|27
1687975800000|2023-06-28 18:10:00|12522.1|12511.1|12521.1|12509.1|12524.1|12513.1|12520.1|12509.1|54
1687976100000|2023-06-28 18:15:00|12522.1|12510.1|12522.1|12510.1|12523.1|12512.1|12521.1|12510.1|28
1687976400000|2023-06-28 18:20:00|12523.1|12511.1|12523.1|12512.1|12526.1|12514.1|12522.1|12511.1|42
1687976700000|2023-06-28 18:25:00|12524.1|12511.1|12523.1|12512.1|12526.1|12514.1|12521.1|12510.1|97
1687977000000|2023-06-28 18:30:00|12522.1|12511.1|12526.1|12514.1|12526.1|12515.1|12522.1|12511.1|153
1687977300000|2023-06-28 18:35:00|12525.1|12515.1|12523.1|12511.1|12526.1|12515.1|12522.1|12511.1|48
1687977600000|2023-06-28 18:40:00|12522.1|12512.1|12522.1|12512.1|12525.1|12514.1|12522.1|12511.1|46
1687977900000|2023-06-28 18:45:00|12522.6|12512.6|12526.1|12516.1|12527.6|12517.6|12522.6|12512.6|69
1687978200000|2023-06-28 18:50:00|12525.6|12515.6|12528.6|12518.6|12529.6|12519.6|12525.6|12515.6|34
1687978500000|2023-06-28 18:55:00|12529.1|12519.1|12528.1|12518.1|12529.1|12519.1|12526.6|12516.6|79
1687978800000|2023-06-28 19:00:00|12529.6|12519.6|12523.1|12513.1|12529.6|12519.6|12522.1|12512.1|48
1687979100000|2023-06-28 19:05:00|12522.6|12512.6|12527.1|12517.1|12527.1|12517.1|12521.6|12511.6|33
1687979400000|2023-06-28 19:10:00|12527.6|12517.6|12528.1|12518.1|12528.1|12518.1|12526.6|12516.6|13
1687979700000|2023-06-28 19:15:00|12528.6|12518.6|12527.6|12517.6|12528.6|12518.6|12527.6|12517.6|25
1687980000000|2023-06-28 19:20:00|12526.6|12516.6|12524.1|12514.1|12526.6|12516.6|12524.1|12514.1|48
1687980300000|2023-06-28 19:25:00|12524.6|12514.6|12524.1|12514.1|12528.1|12518.1|12523.6|12513.6|82
1687980600000|2023-06-28 19:30:00|||||||||13
1687980900000|2023-06-28 19:35:00|12523.6|12513.6|12525.6|12515.6|12525.6|12515.6|12523.6|12513.6|16
1687981200000|2023-06-28 19:40:00|12526.1|12516.1|12525.1|12515.1|12526.1|12516.1|12525.1|12515.1|13
1687981500000|2023-06-28 19:45:00|12524.6|12514.6|12522.1|12512.1|12525.1|12515.1|12521.6|12511.6|59
1687981800000|2023-06-28 19:50:00|12521.6|12511.6|12525.1|12515.1|12526.6|12516.6|12520.6|12510.6|110
1687982100000|2023-06-28 19:55:00|12524.6|12514.6|12527.6|12517.6|12527.6|12517.6|12524.6|12514.6|100
1687982400000|2023-06-28 20:00:00|12527.1|12517.1|12527.1|12517.1|12528.6|12518.6|12527.1|12517.1|77
1687982700000|2023-06-28 20:05:00|12526.6|12516.6|12526.1|12516.1|12527.1|12517.1|12526.1|12516.1|20
1687983000000|2023-06-28 20:10:00|12526.6|12516.6|12527.1|12517.1|12527.1|12517.1|12525.1|12515.1|10
1687983300000|2023-06-28 20:15:00|12526.6|12516.6|12527.1|12517.1|12527.1|12517.1|12526.6|12516.6|5
1687983600000|2023-06-28 20:20:00|12526.6|12516.6|12526.6|12516.6|12527.1|12517.1|12526.1|12516.1|0
1687983900000|2023-06-28 20:25:00|12526.1|12516.1|12525.1|12515.1|12526.1|12516.1|12525.1|12515.1|5
1687984200000|2023-06-28 20:30:00|12526.1|12516.1|12526.1|12516.1|12526.1|12516.1|12525.6|12515.6|2
1687984500000|2023-06-28 20:35:00|12525.6|12515.6|12525.6|12515.6|12526.1|12516.1|12525.6|12515.6|1
1687984800000|2023-06-28 20:40:00|12526.1|12516.1|12526.1|12516.1|12526.1|12516.1|12526.1|12516.1|13
1687985100000|2023-06-28 20:45:00|12526.6|12516.6|12528.1|12518.1|12529.1|12519.1|12526.6|12516.6|437
1687985400000|2023-06-28 20:50:00|12528.6|12518.6|12528.1|12518.1|12528.6|12518.6|12527.6|12517.6|35
1687985700000|2023-06-28 20:55:00|12527.1|12517.1|12528.1|12518.1|12528.1|12518.1|12527.1|12517.1|80
1687986000000|2023-06-28 21:00:00|12528.6|12518.6|12525.6|12515.6|12528.6|12518.6|12522.6|12512.6|19
1687986300000|2023-06-28 21:05:00|12526.1|12516.1|12526.6|12516.6|12526.6|12516.6|12526.1|12516.1|0
1687986600000|2023-06-28 21:10:00|12527.1|12517.1|12532.1|12522.1|12532.1|12522.1|12527.1|12517.1|4
1687986900000|2023-06-28 21:15:00|12535.5|12511.5|12535.9|12511.9|12535.9|12511.9|12535.3|12511.3|0
1687987200000|2023-06-28 21:20:00|12535.6|12511.6|12535.4|12511.4|12535.6|12511.6|12535.4|12511.4|0
1687987500000|2023-06-28 21:25:00|12535.5|12511.5|12535.6|12511.6|12535.6|12511.6|12535.4|12511.4|0
1687987800000|2023-06-28 21:30:00|12535.5|12511.5|12536.1|12512.1|12536.4|12512.4|12535.5|12511.5|0
1687988100000|2023-06-28 21:35:00|12536|12512|12535.5|12511.5|12536.1|12512.1|12534.6|12510.6|0
1687988400000|2023-06-28 21:40:00|12535.4|12511.4|12536.2|12512.2|12536.2|12512.2|12535.4|12511.4|0
1687988700000|2023-06-28 21:45:00|12536.1|12512.1|12535.7|12511.7|12536.1|12512.1|12535.7|12511.7|0
1687989000000|2023-06-28 21:50:00|12535.8|12511.8|12536.5|12512.5|12536.5|12512.5|12535.8|12511.8|0
1687989300000|2023-06-28 21:55:00|12536.3|12512.3|12536.2|12512.2|12536.6|12512.6|12535.8|12511.8|0
1687989600000|2023-06-28 22:00:00|12536.5|12512.5|12536.7|12512.7|12537.8|12513.8|12535.5|12511.5|0
1687989900000|2023-06-28 22:05:00|12537.1|12513.1|12536.7|12512.7|12538.1|12514.1|12536.2|12512.2|0
1687990200000|2023-06-28 22:10:00|12536.9|12512.9|12537.6|12513.6|12537.6|12513.6|12536.2|12512.2|0
1687990500000|2023-06-28 22:15:00|12537.8|12513.8|12540.8|12516.8|12540.8|12516.8|12535.7|12511.7|0
1687990800000|2023-06-28 22:20:00|12540.6|12516.6|12541.7|12517.7|12542|12518|12539.9|12515.9|0
1687991100000|2023-06-28 22:25:00|12541.9|12517.9|12545|12521|12545.4|12521.4|12541.7|12517.7|0
1687991400000|2023-06-28 22:30:00|12545.4|12521.4|12540.4|12516.4|12545.4|12521.4|12540.4|12516.4|0
1687991700000|2023-06-28 22:35:00|12540.8|12516.8|12540.8|12516.8|12543.1|12519.1|12540.8|12516.8|0
1687992000000|2023-06-28 22:40:00|12541.2|12517.2|12542.5|12518.5|12542.5|12518.5|12540.8|12516.8|0
1687992300000|2023-06-28 22:45:00|12542.3|12518.3|12542.1|12518.1|12542.5|12518.5|12541.1|12517.1|0
1687992600000|2023-06-28 22:50:00|12542.3|12518.3|12542.1|12518.1|12543|12519|12542.1|12518.1|0
1687992900000|2023-06-28 22:55:00|12541.7|12517.7|12543|12519|12543.3|12519.3|12541.6|12517.6|0
1687993200000|2023-06-28 23:00:00|12543.3|12519.3|12542.5|12518.5|12543.3|12519.3|12541.6|12517.6|0
1687993500000|2023-06-28 23:05:00|12542.1|12518.1|12543.7|12519.7|12543.9|12519.9|12542.1|12518.1|0
1687993800000|2023-06-28 23:10:00|12543.3|12519.3|12543.2|12519.2|12543.3|12519.3|12542.7|12518.7|0
1687994100000|2023-06-28 23:15:00|12542.8|12518.8|12542.3|12518.3|12543.2|12519.2|12542.3|12518.3|0
1687994400000|2023-06-28 23:20:00|12541.9|12517.9|12542.3|12518.3|12542.3|12518.3|12541.4|12517.4|0
1687994700000|2023-06-28 23:25:00|12541.9|12517.9|12542.7|12518.7|12542.7|12518.7|12541.8|12517.8|0
1687995000000|2023-06-28 23:30:00|12542.5|12518.5|12541.8|12517.8|12542.7|12518.7|12541.8|12517.8|0
1687995300000|2023-06-28 23:35:00|12541.6|12517.6|12541.4|12517.4|12541.8|12517.8|12540.7|12516.7|0
1687995600000|2023-06-28 23:40:00|12541.2|12517.2|12541.5|12517.5|12541.5|12517.5|12540.9|12516.9|0
1687995900000|2023-06-28 23:45:00|12541.7|12517.7|12540.5|12516.5|12541.9|12517.9|12540.5|12516.5|0
1687996200000|2023-06-28 23:50:00|12540.9|12516.9|12541|12517|12541.9|12517.9|12540.5|12516.5|0
1687996500000|2023-06-28 23:55:00|12540.8|12516.8|12540.1|12516.1|12541.5|12517.5|12539.6|12515.6|0
1687996800000|2023-06-29 00:00:00|12540.5|12516.5|12539.8|12515.8|12541.6|12517.6|12538.8|12514.8|0
1687997100000|2023-06-29 00:05:00|12539.5|12515.5|12540.7|12516.7|12541.1|12517.1|12539.3|12515.3|0
1687997400000|2023-06-29 00:10:00|12540.9|12516.9|12543|12519|12543.9|12519.9|12540.9|12516.9|0
1687997700000|2023-06-29 00:15:00|12542.8|12518.8|12538.6|12514.6|12543|12519|12538.6|12514.6|0
1687998000000|2023-06-29 00:20:00|12539|12515|12541.3|12517.3|12541.7|12517.7|12538.6|12514.6|0
1687998300000|2023-06-29 00:25:00|12541|12517|12542.1|12518.1|12542.7|12518.7|12540.8|12516.8|0
1687998600000|2023-06-29 00:30:00|12541.9|12517.9|12543.2|12519.2|12543.6|12519.6|12541.3|12517.3|0
1687998900000|2023-06-29 00:35:00|12542.7|12518.7|12541.7|12517.7|12543.2|12519.2|12541.3|12517.3|0
1687999200000|2023-06-29 00:40:00|12541.9|12517.9|12542.3|12518.3|12542.3|12518.3|12541.1|12517.1|0
1687999500000|2023-06-29 00:45:00|12541.9|12517.9|12542.5|12518.5|12542.5|12518.5|12541.9|12517.9|0
1687999800000|2023-06-29 00:50:00|12542.3|12518.3|12547.3|12523.3|12547.3|12523.3|12541.9|12517.9|0
1688000100000|2023-06-29 00:55:00|12547.7|12523.7|12547.7|12523.7|12548.2|12524.2|12547.3|12523.3|0
1688000400000|2023-06-29 01:00:00|12542.6|12532.6|12533.1|12523.1|12547.6|12537.6|12530.6|12520.6|1833
1688000700000|2023-06-29 01:05:00|12532.6|12522.6|12535.6|12525.6|12536.6|12526.6|12520.6|12510.6|1186
1688001000000|2023-06-29 01:10:00|12535.1|12525.1|12534.6|12524.6|12538.1|12528.1|12530.6|12520.6|580
1688001300000|2023-06-29 01:15:00|12534.1|12524.1|12555.6|12545.6|12558.1|12548.1|12522.6|12512.6|3084
1688001600000|2023-06-29 01:20:00|12555.1|12545.1|12546.6|12536.6|12561.6|12551.6|12540.6|12530.6|2236
1688001900000|2023-06-29 01:25:00|12547.1|12537.1|12564.6|12554.6|12565.6|12555.6|12546.6|12536.6|2534
1688002200000|2023-06-29 01:30:00|12558.6|12548.6|12516|12506|12560.1|12550.1|12511.5|12501.5|14689
1688002500000|2023-06-29 01:35:00|12516.5|12506.5|12493.5|12483.5|12523|12513|12493.5|12483.5|6929
1688002800000|2023-06-29 01:40:00|12494|12484|12500|12490|12506.5|12496.5|12487.5|12477.5|6174
1688003100000|2023-06-29 01:45:00|12499.5|12489.5|12513|12503|12527|12517|12495|12485|5678
1688003400000|2023-06-29 01:50:00|12512|12502|12490|12480|12512|12502|12484|12474|4390
1688003700000|2023-06-29 01:55:00|12489|12479|12500|12490|12504|12494|12484|12474|4771
1688004000000|2023-06-29 02:00:00|12501|12491|12495|12485|12510|12500|12488|12478|5494
1688004300000|2023-06-29 02:05:00|12494|12484|12486|12476|12495|12485|12474|12464|4777
1688004600000|2023-06-29 02:10:00|12485|12475|12482|12472|12488|12478|12469|12459|3404
1688004900000|2023-06-29 02:15:00|12481|12471|12474|12464|12484|12474|12472|12462|2424
1688005200000|2023-06-29 02:20:00|12473|12463|12492|12482|12493|12483|12466|12456|3651
1688005500000|2023-06-29 02:25:00|12491|12481|12474|12464|12499|12489|12472|12462|4495
1688005800000|2023-06-29 02:30:00|12475|12465|12479|12469|12480|12470|12465|12455|2854
1688006100000|2023-06-29 02:35:00|12480|12470|12488|12478|12489|12479|12469|12459|2343
1688006400000|2023-06-29 02:40:00|12489|12479|12484|12474|12497|12487|12480|12470|1991
1688006700000|2023-06-29 02:45:00|12483|12473|12465|12455|12484|12474|12463|12453|2022
1688007000000|2023-06-29 02:50:00|12464|12454|12459|12449|12467|12457|12451|12441|3786
1688007300000|2023-06-29 02:55:00|12458|12448|12442|12432|12460|12450|12439|12429|4211
1688007600000|2023-06-29 03:00:00|12443|12433|12429|12419|12445|12435|12428|12418|5979
1688007900000|2023-06-29 03:05:00|12428|12418|12434|12424|12435|12425|12428|12418|2863
1688008200000|2023-06-29 03:10:00|12435|12425|12437|12427|12439|12429|12431|12421|3068
1688008500000|2023-06-29 03:15:00|12436|12426|12450|12440|12452|12442|12431|12421|2184
1688008800000|2023-06-29 03:20:00|12449|12439|12454|12444|12470|12460|12449|12439|2228
1688009100000|2023-06-29 03:25:00|12455|12445|12456|12446|12461|12451|12453|12443|1315
1688009400000|2023-06-29 03:30:00|12455|12445|12442|12432|12456|12446|12439|12429|941
1688009700000|2023-06-29 03:35:00|12443|12433|12440|12430|12444|12434|12438|12428|595
1688010000000|2023-06-29 03:40:00|12439|12429|12445|12435|12445|12435|12439|12429|432
1688010300000|2023-06-29 03:45:00|12446|12436|12443|12433|12447|12437|12440|12430|343
1688010600000|2023-06-29 03:50:00|12441|12431|12439|12429|12444|12434|12437|12427|412
1688010900000|2023-06-29 03:55:00|12440|12430|12437|12427|12442|12432|12437|12427|655
1688011200000|2023-06-29 04:00:00|12436|12426|12434|12424|12439|12429|12434|12424|889
1688011500000|2023-06-29 04:05:00|12435|12425|12432|12422|12436|12426|12431|12421|531
1688011800000|2023-06-29 04:10:00|12433|12423|12431|12421|12434|12424|12430|12420|340
1688012100000|2023-06-29 04:15:00|12432|12422|12435|12425|12435|12425|12430|12420|310
1688012400000|2023-06-29 04:20:00|12434|12424|12433|12423|12436|12426|12432|12422|267
1688012700000|2023-06-29 04:25:00|12432|12422|12435|12425|12435|12425|12432|12422|221
1688013000000|2023-06-29 04:30:00|12436|12426|12435|12425|12437|12427|12433|12423|337
1688013300000|2023-06-29 04:35:00|12434|12424|12438|12428|12439|12429|12434|12424|96
1688013600000|2023-06-29 04:40:00|12437|12427|12436|12426|12437|12427|12435|12425|186
1688013900000|2023-06-29 04:45:00|12437|12427|12436|12426|12438|12428|12435|12425|148
1688014200000|2023-06-29 04:50:00|12435|12425|12435|12425|12436|12426|12434|12424|186
1688014500000|2023-06-29 04:55:00|12434|12424|12439|12429|12440|12430|12434|12424|234
1688014800000|2023-06-29 05:00:00|12440|12430|12436|12426|12448|12438|12430|12420|5180
1688015100000|2023-06-29 05:05:00|12435|12425|12459|12449|12462|12452|12435|12425|2425
1688015400000|2023-06-29 05:10:00|12458|12448|12449|12439|12458|12448|12449|12439|2723
1688015700000|2023-06-29 05:15:00|12448|12438|12457|12447|12467|12457|12447|12437|1979
1688016000000|2023-06-29 05:20:00|12458|12448|12449|12439|12460|12450|12449|12439|1909
1688016300000|2023-06-29 05:25:00|12450|12440|12451|12441|12457|12447|12449|12439|2325
1688016600000|2023-06-29 05:30:00|12452|12442|12442|12432|12452|12442|12438|12428|2390
1688016900000|2023-06-29 05:35:00|12441|12431|12438|12428|12446|12436|12435|12425|1601
1688017200000|2023-06-29 05:40:00|12439|12429|12430|12420|12443|12433|12426|12416|3415
1688017500000|2023-06-29 05:45:00|12431|12421|12435|12425|12441|12431|12429|12419|2524
1688017800000|2023-06-29 05:50:00|12434|12424|12436|12426|12446|12436|12434|12424|2179
1688018100000|2023-06-29 05:55:00|12435|12425|12457|12447|12458|12448|12434|12424|1719
1688018400000|2023-06-29 06:00:00|12458|12448|12455|12445|12460|12450|12451|12441|1925
1688018700000|2023-06-29 06:05:00|12456|12446|12494|12484|12500|12490|12455|12445|4870
1688019000000|2023-06-29 06:10:00|12492|12482|12493|12483|12500|12490|12489|12479|4187
1688019300000|2023-06-29 06:15:00|12492|12482|12472|12462|12494|12484|12472|12462|2668
1688019600000|2023-06-29 06:20:00|12471|12461|12470|12460|12479|12469|12466|12456|2388
1688019900000|2023-06-29 06:25:00|12471|12461|12454|12444|12472|12462|12452|12442|3964
1688020200000|2023-06-29 06:30:00|12453|12443|12447|12437|12460|12450|12443|12433|4127
1688020500000|2023-06-29 06:35:00|12448|12438|12448|12438|12452|12442|12445|12435|2696
1688020800000|2023-06-29 06:40:00|12447|12437|12438|12428|12447|12437|12437|12427|4644
1688021100000|2023-06-29 06:45:00|12439|12429|12454|12444|12454|12444|12439|12429|4560
1688021400000|2023-06-29 06:50:00|12453|12443|12452|12442|12464|12454|12450|12440|6943
1688021700000|2023-06-29 06:55:00|12451|12441|12440|12430|12457|12447|12438|12428|12105
1688022000000|2023-06-29 07:00:00|12442|12431|12434|12423|12447|12435|12432|12421|3299
1688022300000|2023-06-29 07:05:00|12433|12422|12433|12422|12439|12428|12432|12421|1104
1688022600000|2023-06-29 07:10:00|12434|12423|12425|12414|12437|12425|12424|12413|1233
1688022900000|2023-06-29 07:15:00|12424|12413|12426|12415|12427|12416|12422|12411|1182
1688023200000|2023-06-29 07:20:00|12425|12414|12427|12416|12428|12417|12425|12413|714
1688023500000|2023-06-29 07:25:00|12428|12417|12428|12417|12435|12424|12428|12416|850
1688023800000|2023-06-29 07:30:00|12427|12416|12412|12401|12428|12416|12412|12401|1296
1688024100000|2023-06-29 07:35:00|12413|12402|12425|12413|12425|12414|12412|12401|874
1688024400000|2023-06-29 07:40:00|12427|12414|12422|12411|12427|12415|12418|12407|565
1688024700000|2023-06-29 07:45:00|12423|12412|12429|12418|12430|12419|12422|12410|435
1688025000000|2023-06-29 07:50:00|12430|12419|12430|12418|12432|12421|12429|12417|443
1688025300000|2023-06-29 07:55:00|12431|12419|12436|12424|12438|12426|12429|12418|829
1688025600000|2023-06-29 08:00:00|12399.3|12387.3|12395.3|12384.3|12400.3|12389.3|12393.3|12382.3|294
1688025900000|2023-06-29 08:05:00|12396.3|12383.3|12392.3|12381.3|12397.3|12386.3|12392.3|12381.3|293
1688026200000|2023-06-29 08:10:00|12391.3|12380.3|12389.3|12378.3|12393.3|12382.3|12389.3|12378.3|292
1688026500000|2023-06-29 08:15:00|12390.3|12379.3|12391.3|12380.3|12393.3|12382.3|12389.3|12378.3|385
1688026800000|2023-06-29 08:20:00|12390.3|12379.3|12386.3|12375.3|12391.3|12380.3|12385.3|12374.3|737
1688027100000|2023-06-29 08:25:00|12387.3|12374.3|12387.3|12375.3|12390.3|12379.3|12385.3|12374.3|678
1688027400000|2023-06-29 08:30:00|12391.1|12367.1|12389.6|12365.6|12391.7|12367.7|12389|12365|0
1688027700000|2023-06-29 08:35:00|12389.2|12365.2|12391.2|12367.2|12391.2|12367.2|12389|12365|415
1688028000000|2023-06-29 08:40:00|12390.8|12366.8|12393.5|12369.5|12393.9|12369.9|12390.4|12366.4|0
1688028300000|2023-06-29 08:45:00|12393.7|12369.7|12393.7|12369.7|12394.9|12370.9|12392.3|12368.3|0
1688028600000|2023-06-29 08:50:00|12393.3|12369.3|12393.5|12369.5|12393.7|12369.7|12391.9|12367.9|0
1688028900000|2023-06-29 08:55:00|12393.3|12369.3|12395.2|12371.2|12396.6|12372.6|12393.1|12369.1|0
1688029200000|2023-06-29 09:00:00|12394.9|12370.9|12398.3|12387.3|12399.3|12388.3|12393.3|12370.9|198
1688029500000|2023-06-29 09:05:00|12399.3|12388.3|12399.3|12388.3|12399.3|12388.3|12398.3|12386.3|46
1688029800000|2023-06-29 09:10:00|12400.3|12389.3|12398.3|12387.3|12400.3|12389.3|12398.3|12387.3|43
1688030100000|2023-06-29 09:15:00|12397.3|12386.3|12397.3|12385.3|12398.3|12387.3|12395.3|12384.3|211
1688030400000|2023-06-29 09:20:00|12399.3|12386.3|12395.3|12383.3|12399.3|12388.3|12394.3|12383.3|150
1688030700000|2023-06-29 09:25:00|12394.3|12382.3|12390.3|12379.3|12394.3|12382.3|12390.3|12378.3|100
1688031000000|2023-06-29 09:30:00|12391.3|12380.3|12392.3|12380.3|12392.3|12381.3|12389.3|12377.3|235
1688031300000|2023-06-29 09:35:00|12391.3|12381.3|12387.3|12376.3|12393.3|12382.3|12387.3|12376.3|128
1688031600000|2023-06-29 09:40:00|12388.3|12377.3|12391.3|12380.3|12394.3|12383.3|12388.3|12377.3|416
1688031900000|2023-06-29 09:45:00|12392.3|12381.3|12391.3|12380.3|12393.3|12382.3|12391.3|12380.3|108
1688032200000|2023-06-29 09:50:00|12390.3|12379.3|12390.3|12379.3|12390.3|12380.3|12387.3|12376.3|133
1688032500000|2023-06-29 09:55:00|12389.3|12378.3|12387.3|12376.3|12389.3|12378.3|12387.3|12376.3|91
1688032800000|2023-06-29 10:00:00|12388.3|12377.3|12392.3|12381.3|12393.3|12381.3|12388.3|12376.3|88
1688033100000|2023-06-29 10:05:00|12393.3|12382.3|12385.3|12374.3|12393.3|12382.3|12385.3|12374.3|179
1688033400000|2023-06-29 10:10:00|12386.3|12375.3|12387.3|12375.3|12388.3|12377.3|12385.3|12374.3|353
1688033700000|2023-06-29 10:15:00|12388.3|12376.3|12395.3|12384.3|12395.3|12384.3|12387.3|12376.3|143
1688034000000|2023-06-29 10:20:00|12394.3|12383.3|12398.3|12386.3|12398.3|12387.3|12394.3|12383.3|62
1688034300000|2023-06-29 10:25:00|12397.3|12387.3|12399.3|12388.3|12399.3|12388.3|12397.3|12386.3|40
1688034600000|2023-06-29 10:30:00|12401.3|12387.3|12403.3|12392.3|12408.3|12397.3|12401.3|12387.3|676
1688034900000|2023-06-29 10:35:00|12402.3|12391.3|12405.3|12394.3|12406.3|12395.3|12402.3|12391.3|217
1688035200000|2023-06-29 10:40:00|12406.3|12395.3|12408.3|12396.3|12408.3|12396.3|12406.3|12394.3|96
1688035500000|2023-06-29 10:45:00|12407.3|12397.3|12408.3|12396.3|12408.3|12397.3|12406.3|12395.3|25
1688035800000|2023-06-29 10:50:00|12409.3|12397.3|12406.3|12394.3|12409.3|12398.3|12406.3|12394.3|38
1688036100000|2023-06-29 10:55:00|12407.3|12395.3|12408.3|12396.3|12408.3|12396.3|12406.3|12394.3|7
1688036400000|2023-06-29 11:00:00|12409.3|12397.3|12405.3|12394.3|12409.3|12398.3|12405.3|12394.3|22
1688036700000|2023-06-29 11:05:00|12406.3|12395.3|12404.3|12393.3|12407.3|12395.3|12403.3|12392.3|133
1688037000000|2023-06-29 11:10:00|12403.3|12392.3|12404.3|12392.3|12404.3|12392.3|12403.3|12392.3|22
1688037300000|2023-06-29 11:15:00|12403.3|12391.3|12405.3|12394.3|12405.3|12394.3|12403.3|12391.3|34
1688037600000|2023-06-29 11:20:00|12402.3|12391.3|12403.3|12392.3|12404.3|12392.3|12402.3|12391.3|144
1688037900000|2023-06-29 11:25:00|12404.3|12393.3|12407.3|12396.3|12407.3|12396.3|12403.3|12393.3|53
1688038200000|2023-06-29 11:30:00|12405.3|12395.3|12405.3|12394.3|12405.3|12395.3|12404.3|12393.3|71
1688038500000|2023-06-29 11:35:00|12404.3|12393.3|12404.3|12393.3|12405.3|12394.3|12403.3|12392.3|55
1688038800000|2023-06-29 11:40:00|12405.3|12394.3|12403.3|12391.3|12406.3|12395.3|12402.3|12391.3|19
1688039100000|2023-06-29 11:45:00|12402.3|12392.3|12402.3|12391.3|12404.3|12392.3|12402.3|12391.3|40
1688039400000|2023-06-29 11:50:00|12401.3|12390.3|12401.3|12390.3|12402.3|12390.3|12400.3|12389.3|27
1688039700000|2023-06-29 11:55:00|12402.3|12389.3|12398.3|12387.3|12402.3|12389.3|12398.3|12386.3|89
1688040000000|2023-06-29 12:00:00|12399.3|12388.3|12403.3|12391.3|12404.3|12393.3|12398.3|12388.3|38
1688040300000|2023-06-29 12:05:00|12402.3|12390.3|12402.3|12390.3|12402.3|12391.3|12401.3|12390.3|15
1688040600000|2023-06-29 12:10:00|12401.3|12391.3|12402.3|12390.3|12403.3|12391.3|12401.3|12389.3|36
1688040900000|2023-06-29 12:15:00|12401.3|12391.3|12402.3|12391.3|12403.3|12391.3|12400.3|12389.3|42
1688041200000|2023-06-29 12:20:00|12401.3|12390.3|12401.3|12389.3|12403.3|12392.3|12400.3|12389.3|64
1688041500000|2023-06-29 12:25:00|12400.3|12390.3|12401.3|12388.3|12402.3|12391.3|12398.3|12387.3|78
1688041800000|2023-06-29 12:30:00|12400.3|12387.3|12391.3|12379.3|12401.3|12390.3|12389.3|12378.3|120
1688042100000|2023-06-29 12:35:00|12390.3|12378.3|12387.3|12376.3|12390.3|12379.3|12385.3|12374.3|87
1688042400000|2023-06-29 12:40:00|12388.3|12375.3|12384.3|12373.3|12390.3|12379.3|12382.3|12371.3|107
1688042700000|2023-06-29 12:45:00|12383.3|12372.3|12390.3|12378.3|12392.3|12381.3|12383.3|12371.3|60
1688043000000|2023-06-29 12:50:00|12389.3|12379.3|12380.3|12369.3|12389.3|12379.3|12379.3|12368.3|196
1688043300000|2023-06-29 12:55:00|12381.3|12370.3|12371.3|12360.3|12381.3|12370.3|12371.3|12359.3|463
1688043600000|2023-06-29 13:00:00|12372.3|12361.3|12373.3|12362.3|12374.3|12363.3|12368.3|12357.3|250
1688043900000|2023-06-29 13:05:00|12374.3|12363.3|12376.3|12365.3|12379.3|12368.3|12373.3|12363.3|109
1688044200000|2023-06-29 13:10:00|12375.3|12364.3|12373.3|12361.3|12375.3|12364.3|12371.3|12360.3|71
1688044500000|2023-06-29 13:15:00|12372.3|12362.3|12375.3|12364.3|12376.3|12364.3|12370.3|12359.3|92
1688044800000|2023-06-29 13:20:00|12374.3|12363.3|12376.3|12365.3|12378.3|12367.3|12374.3|12363.3|101
1688045100000|2023-06-29 13:25:00|12375.3|12364.3|12374.3|12363.3|12376.3|12365.3|12372.3|12361.3|193
1688045400000|2023-06-29 13:30:00|12373.3|12362.3|12387.3|12375.3|12388.3|12377.3|12370.3|12359.3|823
1688045700000|2023-06-29 13:35:00|12388.3|12376.3|12392.3|12381.3|12395.3|12383.3|12384.3|12373.3|868
1688046000000|2023-06-29 13:40:00|12391.3|12380.3|12386.3|12374.3|12395.3|12384.3|12385.3|12374.3|569
1688046300000|2023-06-29 13:45:00|12387.3|12375.3|12385.3|12374.3|12390.3|12378.3|12382.3|12371.3|363
1688046600000|2023-06-29 13:50:00|12386.3|12375.3|12387.3|12376.3|12395.3|12384.3|12383.3|12372.3|463
1688046900000|2023-06-29 13:55:00|12386.3|12375.3|12384.3|12372.3|12387.3|12376.3|12380.3|12368.3|269
1688047200000|2023-06-29 14:00:00|12385.3|12373.3|12380.3|12368.3|12388.3|12377.3|12377.3|12366.3|234
1688047500000|2023-06-29 14:05:00|12381.3|12369.3|12379.3|12368.3|12382.3|12371.3|12372.3|12361.3|303
1688047800000|2023-06-29 14:10:00|12378.3|12367.3|12392.3|12380.3|12392.3|12380.3|12377.3|12366.3|459
1688048100000|2023-06-29 14:15:00|12391.3|12381.3|12395.3|12384.3|12397.3|12386.3|12391.3|12380.3|207
1688048400000|2023-06-29 14:20:00|12396.3|12385.3|12396.3|12385.3|12401.3|12390.3|12394.3|12383.3|277
1688048700000|2023-06-29 14:25:00|12395.3|12384.3|12395.3|12384.3|12400.3|12388.3|12394.3|12383.3|197
1688049000000|2023-06-29 14:30:00|12396.3|12385.3|12395.3|12384.3|12397.3|12386.3|12391.3|12379.3|203
1688049300000|2023-06-29 14:35:00|12396.3|12385.3|12394.3|12383.3|12396.3|12385.3|12392.3|12380.3|132
1688049600000|2023-06-29 14:40:00|12393.3|12382.3|12396.3|12385.3|12397.3|12386.3|12391.3|12380.3|138
1688049900000|2023-06-29 14:45:00|12395.3|12384.3|12392.3|12381.3|12396.3|12385.3|12388.3|12377.3|202
1688050200000|2023-06-29 14:50:00|12391.3|12380.3|12387.3|12376.3|12395.3|12384.3|12386.3|12374.3|179
1688050500000|2023-06-29 14:55:00|12389.3|12377.3|12394.3|12383.3|12395.3|12384.3|12387.3|12376.3|148
1688050800000|2023-06-29 15:00:00|12395.3|12384.3|12395.3|12384.3|12396.3|12385.3|12390.3|12379.3|124
1688051100000|2023-06-29 15:05:00|12396.3|12385.3|12400.3|12389.3|12401.3|12390.3|12395.3|12384.3|154
1688051400000|2023-06-29 15:10:00|12399.3|12388.3|12398.3|12387.3|12400.3|12389.3|12397.3|12386.3|80
1688051700000|2023-06-29 15:15:00|12399.3|12388.3|12398.3|12387.3|12400.3|12389.3|12393.3|12382.3|166
1688052000000|2023-06-29 15:20:00|12399.3|12388.3|12399.3|12388.3|12400.3|12389.3|12395.3|12384.3|138
1688052300000|2023-06-29 15:25:00|12398.3|12387.3|12395.3|12384.3|12399.3|12388.3|12394.3|12383.3|210
1688052600000|2023-06-29 15:30:00|12396.3|12385.3|12391.3|12380.3|12396.3|12385.3|12390.3|12379.3|125
1688052900000|2023-06-29 15:35:00|12392.3|12381.3|12390.3|12379.3|12393.3|12382.3|12388.3|12377.3|180
1688053200000|2023-06-29 15:40:00|12391.3|12380.3|12392.3|12381.3|12393.3|12381.3|12390.3|12379.3|69
1688053500000|2023-06-29 15:45:00|12393.3|12382.3|12394.3|12383.3|12394.3|12383.3|12391.3|12380.3|39
1688053800000|2023-06-29 15:50:00|12395.3|12382.3|12396.3|12385.3|12396.3|12385.3|12393.3|12382.3|22
1688054100000|2023-06-29 15:55:00|12397.3|12386.3|12396.3|12385.3|12397.3|12386.3|12393.3|12382.3|33
1688054400000|2023-06-29 16:00:00|12397.3|12386.3|12396.3|12385.3|12397.3|12386.3|12394.3|12383.3|35
1688054700000|2023-06-29 16:05:00|12397.3|12386.3|12398.3|12386.3|12398.3|12387.3|12395.3|12384.3|47
1688055000000|2023-06-29 16:10:00|12397.3|12387.3|12392.3|12381.3|12399.3|12387.3|12392.3|12381.3|82
1688055300000|2023-06-29 16:15:00|12391.3|12380.3|12393.3|12381.3|12394.3|12382.3|12390.3|12379.3|63
1688055600000|2023-06-29 16:20:00|12394.3|12382.3|12395.3|12383.3|12397.3|12386.3|12392.3|12381.3|72
1688055900000|2023-06-29 16:25:00|12394.3|12384.3|12398.3|12386.3|12398.3|12386.3|12393.3|12382.3|78
1688056200000|2023-06-29 16:30:00|12397.3|12385.3|12398.3|12387.3|12399.3|12388.3|12395.3|12384.3|96
1688056500000|2023-06-29 16:35:00|12399.3|12388.3|12396.3|12385.3|12399.3|12388.3|12394.3|12383.3|43
1688056800000|2023-06-29 16:40:00|12395.3|12384.3|12393.3|12382.3|12396.3|12385.3|12393.3|12382.3|78
1688057100000|2023-06-29 16:45:00|12394.3|12383.3|12392.3|12381.3|12395.3|12384.3|12392.3|12381.3|69
1688057400000|2023-06-29 16:50:00|12393.3|12382.3|12393.3|12382.3|12394.3|12383.3|12391.3|12380.3|36
1688057700000|2023-06-29 16:55:00|12394.3|12383.3|12394.3|12383.3|12396.3|12385.3|12392.3|12381.3|29
1688058000000|2023-06-29 17:00:00|12393.3|12382.3|12393.3|12381.3|12394.3|12383.3|12391.3|12380.3|61
1688058300000|2023-06-29 17:05:00|12392.3|12380.3|12391.3|12380.3|12393.3|12382.3|12389.3|12378.3|69
1688058600000|2023-06-29 17:10:00|12390.3|12379.3|12392.3|12380.3|12392.3|12380.3|12390.3|12379.3|21
1688058900000|2023-06-29 17:15:00|12393.3|12381.3|12395.3|12383.3|12395.3|12384.3|12393.3|12381.3|20
1688059200000|2023-06-29 17:20:00|12394.3|12384.3|12394.3|12382.3|12395.3|12384.3|12392.3|12381.3|22
1688059500000|2023-06-29 17:25:00|12393.3|12381.3|12395.3|12384.3|12395.3|12384.3|12392.3|12381.3|16
1688059800000|2023-06-29 17:30:00|12394.3|12383.3|12395.3|12384.3|12396.3|12384.3|12394.3|12383.3|26
1688060100000|2023-06-29 17:35:00|12394.3|12383.3|12390.3|12379.3|12395.3|12384.3|12389.3|12378.3|67
1688060400000|2023-06-29 17:40:00|12391.3|12378.3|12392.3|12381.3|12392.3|12381.3|12388.3|12377.3|36
1688060700000|2023-06-29 17:45:00|12393.3|12382.3|12392.3|12381.3|12395.3|12384.3|12392.3|12381.3|43
1688061000000|2023-06-29 17:50:00|12393.3|12382.3|12392.3|12381.3|12393.3|12382.3|12391.3|12380.3|21
1688061300000|2023-06-29 17:55:00|12393.3|12382.3|12390.3|12379.3|12393.3|12382.3|12389.3|12378.3|34
1688061600000|2023-06-29 18:00:00|12389.3|12378.3|12392.3|12381.3|12392.3|12381.3|12389.3|12378.3|61
1688061900000|2023-06-29 18:05:00|12391.3|12380.3|12391.3|12379.3|12392.3|12381.3|12389.3|12378.3|47
1688062200000|2023-06-29 18:10:00|12390.3|12378.3|12391.3|12379.3|12391.3|12380.3|12389.3|12378.3|51
1688062500000|2023-06-29 18:15:00|12390.3|12380.3|12392.3|12380.3|12392.3|12380.3|12390.3|12379.3|53
1688062800000|2023-06-29 18:20:00|12393.3|12381.3|12393.3|12381.3|12395.3|12384.3|12393.3|12380.3|54
1688063100000|2023-06-29 18:25:00|12392.3|12380.3|12391.3|12380.3|12393.3|12381.3|12391.3|12380.3|79
1688063400000|2023-06-29 18:30:00|12392.3|12381.3|12391.3|12380.3|12392.3|12381.3|12391.3|12380.3|19
1688063700000|2023-06-29 18:35:00|12392.3|12381.3|12391.3|12380.3|12392.3|12381.3|12391.3|12380.3|26
1688064000000|2023-06-29 18:40:00|12390.3|12379.3|12389.8|12379.8|12390.3|12379.8|12388.3|12376.3|129
1688064300000|2023-06-29 18:45:00|12389.3|12379.3|12388.8|12378.8|12391.3|12381.3|12388.3|12378.3|51
1688064600000|2023-06-29 18:50:00|12389.3|12379.3|12388.8|12378.8|12389.8|12379.8|12387.8|12377.8|74
1688064900000|2023-06-29 18:55:00|12389.3|12379.3|12390.3|12380.3|12393.3|12383.3|12389.3|12379.3|61
1688065200000|2023-06-29 19:00:00|12391.3|12381.3|12394.3|12384.3|12394.3|12384.3|12391.3|12381.3|31
1688065500000|2023-06-29 19:05:00|12394.8|12384.8|12394.8|12384.8|12394.8|12384.8|12394.3|12384.3|25
1688065800000|2023-06-29 19:10:00|12395.3|12385.3|12392.8|12382.8|12395.3|12385.3|12391.8|12381.8|93
1688066100000|2023-06-29 19:15:00|12393.8|12383.8|12390.8|12380.8|12393.8|12383.8|12390.3|12380.3|92
1688066400000|2023-06-29 19:20:00|12389.8|12379.8|12387.8|12377.8|12389.8|12379.8|12386.8|12376.8|147
1688066700000|2023-06-29 19:25:00|12388.8|12378.8|12388.3|12378.3|12390.8|12380.8|12388.3|12378.3|123
1688067000000|2023-06-29 19:30:00|12387.8|12377.8|12387.8|12377.8|12388.8|12378.8|12387.8|12377.8|52
1688067300000|2023-06-29 19:35:00|12388.3|12378.3|12386.3|12376.3|12388.8|12378.8|12386.3|12376.3|62
1688067600000|2023-06-29 19:40:00|12385.8|12375.8|12384.8|12374.8|12385.8|12375.8|12384.8|12374.8|44
1688067900000|2023-06-29 19:45:00|12385.3|12375.3|12387.8|12377.8|12388.8|12378.8|12385.3|12375.3|54
1688068200000|2023-06-29 19:50:00|12387.3|12377.3|12386.8|12376.8|12390.8|12380.8|12386.3|12376.3|94
1688068500000|2023-06-29 19:55:00|12386.3|12376.3|12386.8|12376.8|12386.8|12376.8|12385.8|12375.8|113
1688068800000|2023-06-29 20:00:00|12387.8|12377.8|12387.8|12377.8|12389.8|12379.8|12387.8|12377.8|101
1688069100000|2023-06-29 20:05:00|12387.3|12377.3|12388.8|12378.8|12388.8|12378.8|12387.3|12377.3|23
1688069400000|2023-06-29 20:10:00|12389.3|12379.3|12389.3|12379.3|12390.8|12380.8|12389.3|12379.3|13
1688069700000|2023-06-29 20:15:00|12388.8|12378.8|12389.8|12379.8|12389.8|12379.8|12388.8|12378.8|3
1688070000000|2023-06-29 20:20:00|12390.3|12380.3|12390.3|12380.3|12390.8|12380.8|12389.8|12379.8|10
1688070300000|2023-06-29 20:25:00|12389.8|12379.8|12390.3|12380.3|12390.3|12380.3|12389.8|12379.8|7
1688070600000|2023-06-29 20:30:00|12390.8|12380.8|12390.8|12380.8|12390.8|12380.8|12390.8|12380.8|1
1688070900000|2023-06-29 20:35:00|12391.8|12381.8|12391.8|12381.8|12391.8|12381.8|12391.3|12381.3|7
1688071200000|2023-06-29 20:40:00|12391.3|12381.3|12389.3|12379.3|12391.3|12381.3|12389.3|12379.3|34
1688071500000|2023-06-29 20:45:00|12388.3|12378.3|12387.8|12377.8|12388.3|12378.3|12387.8|12377.8|12
1688071800000|2023-06-29 20:50:00|12387.3|12377.3|12386.3|12376.3|12387.3|12377.3|12386.3|12376.3|7
1688072100000|2023-06-29 20:55:00|12386.8|12376.8|12386.8|12376.8|12388.8|12378.8|12386.3|12376.3|44
1688072400000|2023-06-29 21:00:00|12386.3|12376.3|12390.3|12380.3|12390.3|12380.3|12386.3|12376.3|3
1688072700000|2023-06-29 21:05:00|12389.8|12379.8|12389.8|12379.8|12389.8|12379.8|12389.8|12379.8|1
1688073300000|2023-06-29 21:15:00|12396.8|12372.8|12396.7|12372.7|12396.9|12372.9|12396.4|12372.4|0
1688073600000|2023-06-29 21:20:00|12396.9|12372.9|12396.6|12372.6|12396.9|12372.9|12396.6|12372.6|0
1688073900000|2023-06-29 21:25:00|12396.5|12372.5|12396.4|12372.4|12396.6|12372.6|12396.4|12372.4|0
1688074200000|2023-06-29 21:30:00|12396.6|12372.6|12396.6|12372.6|12396.8|12372.8|12396.3|12372.3|0
1688074800000|2023-06-29 21:40:00|12396.3|12372.3|12396|12372|12396.4|12372.4|12395.7|12371.7|0
1688075100000|2023-06-29 21:45:00|12396.1|12372.1|12396.1|12372.1|12396.5|12372.5|12396.1|12372.1|0
1688075400000|2023-06-29 21:50:00|12396.2|12372.2|12396.1|12372.1|12396.4|12372.4|12396.1|12372.1|0
1688075700000|2023-06-29 21:55:00|12396|12372|12396|12372|12396.4|12372.4|12396|12372|0
1688076000000|2023-06-29 22:00:00|12394.2|12370.2|12393.5|12369.5|12394.4|12370.4|12392.4|12368.4|0
1688076300000|2023-06-29 22:05:00|12393.7|12369.7|12394.2|12370.2|12394.2|12370.2|12392.8|12368.8|0
1688076600000|2023-06-29 22:10:00|12394.6|12370.6|12392.8|12368.8|12395.1|12371.1|12392.8|12368.8|0
1688076900000|2023-06-29 22:15:00|12392.4|12368.4|12395.1|12371.1|12395.1|12371.1|12392.4|12368.4|0
1688077200000|2023-06-29 22:20:00|12395.3|12371.3|12395.3|12371.3|12396.5|12372.5|12395.1|12371.1|0
1688077500000|2023-06-29 22:25:00|12395.1|12371.1|12395.6|12371.6|12396|12372|12395.1|12371.1|0
1688077800000|2023-06-29 22:30:00|12395.8|12371.8|12394.2|12370.2|12396|12372|12394.2|12370.2|0
1688078100000|2023-06-29 22:35:00|12395|12371|12394.4|12370.4|12395.6|12371.6|12394.2|12370.2|0
1688078400000|2023-06-29 22:40:00|12394.6|12370.6|12394.2|12370.2|12394.7|12370.7|12393.7|12369.7|0
1688078700000|2023-06-29 22:45:00|12394.6|12370.6|12395.1|12371.1|12395.1|12371.1|12394.4|12370.4|0
1688079000000|2023-06-29 22:50:00|12394.7|12370.7|12395.6|12371.6|12395.6|12371.6|12394.7|12370.7|0
1688079300000|2023-06-29 22:55:00|12395.4|12371.4|12395.1|12371.1|12395.6|12371.6|12395.1|12371.1|0
1688079600000|2023-06-29 23:00:00|12395.3|12371.3|12396.6|12372.6|12396.6|12372.6|12395.1|12371.1|0
1688079900000|2023-06-29 23:05:00|12397|12373|12397|12373|12397.5|12373.5|12397|12373|0
1688080200000|2023-06-29 23:10:00|12396.6|12372.6|12396.4|12372.4|12397|12373|12396.4|12372.4|0
1688080500000|2023-06-29 23:15:00|12396|12372|12396.9|12372.9|12397.3|12373.3|12396|12372|0
1688080800000|2023-06-29 23:20:00|12396.7|12372.7|12396.9|12372.9|12396.9|12372.9|12396|12372|0
1688081100000|2023-06-29 23:25:00|12397.1|12373.1|12397.3|12373.3|12397.8|12373.8|12396.9|12372.9|0
1688081400000|2023-06-29 23:30:00|12396.9|12372.9|12398.7|12374.7|12401|12377|12396.9|12372.9|0
1688081700000|2023-06-29 23:35:00|12398.3|12374.3|12397.8|12373.8|12398.7|12374.7|12397.4|12373.4|0
1688082000000|2023-06-29 23:40:00|12398.2|12374.2|12397.8|12373.8|12398.3|12374.3|12397.4|12373.4|0
1688082300000|2023-06-29 23:45:00|12398|12374|12397.8|12373.8|12399.2|12375.2|12397.4|12373.4|0
1688082600000|2023-06-29 23:50:00|12397.4|12373.4|12398.7|12374.7|12398.7|12374.7|12397.4|12373.4|0
1688082900000|2023-06-29 23:55:00|12398.5|12374.5|12398.7|12374.7|12398.7|12374.7|12398.3|12374.3|0
1688083200000|2023-06-30 00:00:00|12399.1|12375.1|12395.8|12371.8|12400.1|12376.1|12394.6|12370.6|0
1688083500000|2023-06-30 00:05:00|12396|12372|12393.8|12369.8|12396.3|12372.3|12393.8|12369.8|0
1688083800000|2023-06-30 00:10:00|12393.3|12369.3|12390.8|12366.8|12393.3|12369.3|12390.8|12366.8|0
1688084100000|2023-06-30 00:15:00|12391.2|12367.2|12391.4|12367.4|12392.6|12368.6|12389.8|12365.8|0
1688084400000|2023-06-30 00:20:00|12391.5|12367.5|12392.4|12368.4|12392.4|12368.4|12391.5|12367.5|0
1688084700000|2023-06-30 00:25:00|12392.8|12368.8|12391.9|12367.9|12393.4|12369.4|12391.9|12367.9|0
1688085000000|2023-06-30 00:30:00|12392.3|12368.3|12392.9|12368.9|12393.7|12369.7|12391.9|12367.9|0
1688085300000|2023-06-30 00:35:00|12392.5|12368.5|12392.3|12368.3|12392.7|12368.7|12390.5|12366.5|0
1688085600000|2023-06-30 00:40:00|12392.5|12368.5|12393.1|12369.1|12394.5|12370.5|12392.3|12368.3|0
1688085900000|2023-06-30 00:45:00|12393.3|12369.3|12393.3|12369.3|12394.1|12370.1|12393.1|12369.1|0
1688086200000|2023-06-30 00:50:00|12393.5|12369.5|12391.5|12367.5|12393.5|12369.5|12391.1|12367.1|0
1688086500000|2023-06-30 00:55:00|12391.7|12367.7|12383.5|12359.5|12394.4|12370.4|12383.5|12359.5|0
1688086800000|2023-06-30 01:00:00|12390.3|12380.3|12381.8|12371.8|12391.8|12381.8|12364.8|12354.8|3342
1688087100000|2023-06-30 01:05:00|12382.3|12372.3|12368.8|12358.8|12383.8|12373.8|12363.8|12353.8|2018
1688087400000|2023-06-30 01:10:00|12368.3|12358.3|12365.8|12355.8|12374.3|12364.3|12362.8|12352.8|1751
1688087700000|2023-06-30 01:15:00|12365.3|12355.3|12384.3|12374.3|12386.8|12376.8|12361.8|12351.8|3272
1688088000000|2023-06-30 01:20:00|12384.8|12374.8|12384.3|12374.3|12387.8|12377.8|12374.8|12364.8|2230
1688088300000|2023-06-30 01:25:00|12384.8|12374.8|12382.8|12372.8|12401.8|12391.8|12382.8|12372.8|3288
1688088600000|2023-06-30 01:30:00|12382.3|12372.3|12398.8|12388.8|12417.3|12407.3|12382.3|12372.3|15969
1688088900000|2023-06-30 01:35:00|12399.8|12389.8|12444.3|12434.3|12460.8|12450.8|12391.8|12381.8|9357
1688089200000|2023-06-30 01:40:00|12443.8|12433.8|12430.8|12420.8|12452.8|12442.8|12422.3|12412.3|6430
1688089500000|2023-06-30 01:45:00|12432.3|12422.3|12409.3|12399.3|12445.3|12435.3|12405.3|12395.3|4385
1688089800000|2023-06-30 01:50:00|12410.3|12400.3|12436.3|12426.3|12440.3|12430.3|12401.3|12391.3|3138
1688090100000|2023-06-30 01:55:00|12435.3|12425.3|12419.3|12409.3|12437.3|12427.3|12416.3|12406.3|2646
1688090400000|2023-06-30 02:00:00|12421.3|12411.3|12466.3|12456.3|12469.3|12459.3|12413.3|12403.3|5143
1688090700000|2023-06-30 02:05:00|12464.3|12454.3|12457.3|12447.3|12480.3|12470.3|12443.3|12433.3|6284
1688091000000|2023-06-30 02:10:00|12456.3|12446.3|12458.3|12448.3|12462.3|12452.3|12445.3|12435.3|1521
1688091300000|2023-06-30 02:15:00|12459.3|12449.3|12436.3|12426.3|12463.3|12453.3|12435.3|12425.3|2048
1688091600000|2023-06-30 02:20:00|12435.3|12425.3|12452.3|12442.3|12455.3|12445.3|12434.3|12424.3|1676
1688091900000|2023-06-30 02:25:00|12453.3|12443.3|12446.3|12436.3|12454.3|12444.3|12439.3|12429.3|1523
1688092200000|2023-06-30 02:30:00|12447.3|12437.3|12466.3|12456.3|12467.3|12457.3|12446.3|12436.3|2218
1688092500000|2023-06-30 02:35:00|12464.3|12454.3|12457.3|12447.3|12468.3|12458.3|12455.3|12445.3|1479
1688092800000|2023-06-30 02:40:00|12456.3|12446.3|12477.3|12467.3|12477.3|12467.3|12451.3|12441.3|1647
1688093100000|2023-06-30 02:45:00|12476.3|12466.3|12471.3|12461.3|12490.3|12480.3|12463.3|12453.3|3255
1688093400000|2023-06-30 02:50:00|12472.3|12462.3|12489.3|12479.3|12496.3|12486.3|12472.3|12462.3|2562
1688093700000|2023-06-30 02:55:00|12490.3|12480.3|12489.3|12479.3|12498.3|12488.3|12482.3|12472.3|2284
1688094000000|2023-06-30 03:00:00|12490.3|12480.3|12489.3|12479.3|12496.3|12486.3|12482.3|12472.3|2855
1688094300000|2023-06-30 03:05:00|12488.3|12478.3|12485.3|12475.3|12490.3|12480.3|12476.3|12466.3|1459
1688094600000|2023-06-30 03:10:00|12486.3|12476.3|12482.3|12472.3|12488.3|12478.3|12479.3|12469.3|1182
1688094900000|2023-06-30 03:15:00|12481.3|12471.3|12481.3|12471.3|12483.3|12473.3|12472.3|12462.3|1237
1688095200000|2023-06-30 03:20:00|12480.3|12470.3|12493.3|12483.3|12495.3|12485.3|12478.3|12468.3|1831
1688095500000|2023-06-30 03:25:00|12494.3|12484.3|12514.3|12504.3|12516.3|12506.3|12494.3|12484.3|3532
1688095800000|2023-06-30 03:30:00|12515.3|12505.3|12505.3|12495.3|12515.3|12505.3|12505.3|12495.3|1084
1688096100000|2023-06-30 03:35:00|12506.3|12496.3|12508.3|12498.3|12509.3|12499.3|12502.3|12492.3|1017
1688096400000|2023-06-30 03:40:00|12507.3|12497.3|12508.3|12498.3|12509.3|12499.3|12505.3|12495.3|305
1688096700000|2023-06-30 03:45:00|12507.3|12497.3|12505.3|12495.3|12509.3|12499.3|12504.3|12494.3|191
1688097000000|2023-06-30 03:50:00|12506.3|12496.3|12508.3|12498.3|12509.3|12499.3|12505.3|12495.3|224
1688097300000|2023-06-30 03:55:00|12507.3|12497.3|12505.3|12495.3|12507.3|12497.3|12505.3|12495.3|325
1688097600000|2023-06-30 04:00:00|12506.3|12496.3|12520.3|12510.3|12520.3|12510.3|12506.3|12496.3|884
1688097900000|2023-06-30 04:05:00|12519.3|12509.3|12517.3|12507.3|12521.3|12511.3|12516.3|12506.3|527
1688098200000|2023-06-30 04:10:00|12516.3|12506.3|12516.3|12506.3|12518.3|12508.3|12516.3|12506.3|130
1688098500000|2023-06-30 04:15:00|12518.3|12508.3|12518.3|12508.3|12521.3|12511.3|12518.3|12508.3|336
1688098800000|2023-06-30 04:20:00|12519.3|12509.3|12516.3|12506.3|12520.3|12510.3|12515.3|12505.3|174
1688099100000|2023-06-30 04:25:00|12515.3|12505.3|12517.3|12507.3|12517.3|12507.3|12514.3|12504.3|75
1688099400000|2023-06-30 04:30:00|12515.3|12505.3|12515.3|12505.3|12515.3|12505.3|12512.3|12502.3|177
1688099700000|2023-06-30 04:35:00|12514.3|12504.3|12513.3|12503.3|12515.3|12505.3|12511.3|12501.3|117
1688100000000|2023-06-30 04:40:00|12512.3|12502.3|12516.3|12506.3|12516.3|12506.3|12512.3|12502.3|170
1688100300000|2023-06-30 04:45:00|12515.3|12505.3|12516.3|12506.3|12517.3|12507.3|12515.3|12505.3|93
1688100600000|2023-06-30 04:50:00|12515.3|12505.3|12519.3|12509.3|12520.3|12510.3|12514.3|12504.3|352
1688100900000|2023-06-30 04:55:00|12518.3|12508.3|12522.3|12512.3|12524.3|12514.3|12518.3|12508.3|730
1688101200000|2023-06-30 05:00:00|12524.3|12514.3|12526.3|12516.3|12538.3|12528.3|12515.3|12505.3|6161
1688101500000|2023-06-30 05:05:00|12527.3|12517.3|12506.3|12496.3|12533.3|12523.3|12505.3|12495.3|2519
1688101800000|2023-06-30 05:10:00|12505.3|12495.3|12532.3|12522.3|12533.3|12523.3|12503.3|12493.3|2567
1688102100000|2023-06-30 05:15:00|12533.3|12523.3|12523.3|12513.3|12538.3|12528.3|12523.3|12513.3|2247
1688102400000|2023-06-30 05:20:00|12522.3|12512.3|12528.3|12518.3|12529.3|12519.3|12517.3|12507.3|1745
1688102700000|2023-06-30 05:25:00|12527.3|12517.3|12533.3|12523.3|12538.3|12528.3|12527.3|12517.3|1808
1688103000000|2023-06-30 05:30:00|12532.3|12522.3|12526.3|12516.3|12546.3|12536.3|12526.3|12516.3|3415
1688103300000|2023-06-30 05:35:00|12525.3|12515.3|12510.3|12500.3|12527.3|12517.3|12506.3|12496.3|3203
1688103600000|2023-06-30 05:40:00|12508.3|12498.3|12488.3|12478.3|12509.3|12499.3|12486.3|12476.3|4408
1688103900000|2023-06-30 05:45:00|12489.3|12479.3|12482.3|12472.3|12494.3|12484.3|12471.3|12461.3|4246
1688104200000|2023-06-30 05:50:00|12483.3|12473.3|12486.3|12476.3|12486.3|12476.3|12471.3|12461.3|1979
1688104500000|2023-06-30 05:55:00|12485.3|12475.3|12497.3|12487.3|12497.3|12487.3|12483.3|12473.3|1631
1688104800000|2023-06-30 06:00:00|12498.3|12488.3|12492.3|12482.3|12498.3|12488.3|12487.3|12477.3|1659
1688105100000|2023-06-30 06:05:00|12491.3|12481.3|12465.3|12455.3|12494.3|12484.3|12465.3|12455.3|2889
1688105400000|2023-06-30 06:10:00|12464.3|12454.3|12483.3|12473.3|12485.3|12475.3|12459.3|12449.3|3268
1688105700000|2023-06-30 06:15:00|12482.3|12472.3|12495.3|12485.3|12496.3|12486.3|12482.3|12472.3|1544
1688106000000|2023-06-30 06:20:00|12494.3|12484.3|12483.3|12473.3|12494.3|12484.3|12481.3|12471.3|1249
1688106300000|2023-06-30 06:25:00|12484.3|12474.3|12489.3|12479.3|12490.3|12480.3|12482.3|12472.3|1267
1688106600000|2023-06-30 06:30:00|12488.3|12478.3|12477.3|12467.3|12490.3|12480.3|12474.3|12464.3|2162
1688106900000|2023-06-30 06:35:00|12475.3|12465.3|12481.3|12471.3|12486.3|12476.3|12474.3|12464.3|1676
1688107200000|2023-06-30 06:40:00|12480.3|12470.3|12477.3|12467.3|12481.3|12471.3|12473.3|12463.3|4019
1688107500000|2023-06-30 06:45:00|12476.3|12466.3|12467.3|12457.3|12476.3|12466.3|12465.3|12455.3|5242
1688107800000|2023-06-30 06:50:00|12466.3|12456.3|12473.3|12463.3|12474.3|12464.3|12466.3|12456.3|5036
1688108100000|2023-06-30 06:55:00|12474.3|12464.3|12473.3|12463.3|12476.3|12466.3|12467.3|12457.3|10530
1688108400000|2023-06-30 07:00:00|12476.3|12462.3|12455.3|12444.3|12476.3|12465.3|12455.3|12443.3|2858
1688108700000|2023-06-30 07:05:00|12456.3|12443.3|12465.3|12454.3|12468.3|12457.3|12456.3|12443.3|1118
1688109000000|2023-06-30 07:10:00|12464.3|12453.3|12471.3|12460.3|12476.3|12464.3|12464.3|12452.3|1342
1688109300000|2023-06-30 07:15:00|12470.3|12459.3|12474.3|12462.3|12476.3|12465.3|12468.3|12457.3|905
1688109600000|2023-06-30 07:20:00|12475.3|12463.3|12476.3|12464.3|12477.3|12466.3|12473.3|12462.3|1268
1688109900000|2023-06-30 07:25:00|12475.3|12465.3|12479.3|12468.3|12481.3|12469.3|12475.3|12464.3|856
1688110200000|2023-06-30 07:30:00|12480.3|12469.3|12472.3|12461.3|12480.3|12469.3|12472.3|12460.3|245
1688110500000|2023-06-30 07:35:00|12471.3|12460.3|12470.3|12458.3|12474.3|12462.3|12467.3|12455.3|286
1688110800000|2023-06-30 07:40:00|12469.3|12459.3|12466.3|12455.3|12470.3|12459.3|12465.3|12453.3|395
1688111100000|2023-06-30 07:45:00|12465.3|12454.3|12474.3|12463.3|12475.3|12464.3|12465.3|12453.3|1039
1688111400000|2023-06-30 07:50:00|12475.3|12462.3|12472.3|12460.3|12475.3|12463.3|12471.3|12460.3|185
1688111700000|2023-06-30 07:55:00|12471.3|12459.3|12468.3|12457.3|12473.3|12461.3|12467.3|12456.3|167
1688112000000|2023-06-30 08:00:00|12469.3|12456.3|12462.3|12451.3|12469.3|12458.3|12458.3|12447.3|665
1688112300000|2023-06-30 08:05:00|12463.3|12450.3|12462.3|12451.3|12464.3|12452.3|12459.3|12447.3|208
1688112600000|2023-06-30 08:10:00|12463.3|12452.3|12461.3|12449.3|12465.3|12454.3|12460.3|12449.3|426
1688112900000|2023-06-30 08:15:00|12462.3|12450.3|12460.3|12448.3|12465.3|12454.3|12460.3|12448.3|499
1688113200000|2023-06-30 08:20:00|12459.3|12449.3|12461.3|12450.3|12463.3|12451.3|12458.3|12447.3|563
1688113500000|2023-06-30 08:25:00|12460.3|12449.3|12460.3|12449.3|12462.3|12451.3|12459.3|12447.3|562
1688113800000|2023-06-30 08:30:00|12467.7|12443.7|12468.4|12444.4|12469.2|12445.2|12467.7|12443.7|0
1688114100000|2023-06-30 08:35:00|12468.2|12444.2|12471.6|12447.6|12472|12448|12468.2|12444.2|406
1688114400000|2023-06-30 08:40:00|12471.8|12447.8|12473.5|12449.5|12474.1|12450.1|12471.6|12447.6|0
1688114700000|2023-06-30 08:45:00|12473.9|12449.9|12473.4|12449.4|12473.9|12449.9|12472|12448|0
1688115000000|2023-06-30 08:50:00|12473.3|12449.3|12476.4|12452.4|12476.4|12452.4|12472.8|12448.8|0
1688115300000|2023-06-30 08:55:00|12476.2|12452.2|12475.8|12451.8|12477.4|12453.4|12475|12451|0
1688115600000|2023-06-30 09:00:00|12476.2|12452.2|12474.3|12463.3|12477.2|12463.3|12467.3|12452.2|260
1688115900000|2023-06-30 09:05:00|12475.3|12464.3|12477.3|12466.3|12477.3|12466.3|12475.3|12464.3|92
1688116200000|2023-06-30 09:10:00|12476.3|12465.3|12474.3|12463.3|12477.3|12466.3|12474.3|12463.3|55
1688116500000|2023-06-30 09:15:00|12475.3|12464.3|12468.3|12457.3|12476.3|12464.3|12466.3|12454.3|508
1688116800000|2023-06-30 09:20:00|12469.3|12458.3|12470.3|12459.3|12478.3|12467.3|12469.3|12457.3|580
1688117100000|2023-06-30 09:25:00|12469.3|12458.3|12478.3|12467.3|12478.3|12467.3|12469.3|12458.3|134
1688117400000|2023-06-30 09:30:00|12477.3|12466.3|12476.3|12465.3|12480.3|12469.3|12475.3|12464.3|146
1688117700000|2023-06-30 09:35:00|12477.3|12466.3|12477.3|12465.3|12478.3|12467.3|12476.3|12464.3|67
1688118000000|2023-06-30 09:40:00|12476.3|12464.3|12478.3|12467.3|12480.3|12469.3|12475.3|12464.3|220
1688118300000|2023-06-30 09:45:00|12479.3|12468.3|12479.3|12468.3|12479.3|12468.3|12477.3|12466.3|72
1688118600000|2023-06-30 09:50:00|12478.3|12467.3|12479.3|12468.3|12481.3|12470.3|12478.3|12467.3|81
1688118900000|2023-06-30 09:55:00|12480.3|12469.3|12479.3|12467.3|12481.3|12469.3|12478.3|12467.3|38
1688119200000|2023-06-30 10:00:00|12478.3|12466.3|12479.3|12468.3|12480.3|12469.3|12476.3|12464.3|61
1688119500000|2023-06-30 10:05:00|12478.3|12467.3|12479.3|12468.3|12480.3|12468.3|12477.3|12466.3|49
1688119800000|2023-06-30 10:10:00|12480.3|12469.3|12482.3|12471.3|12482.3|12471.3|12479.3|12468.3|86
1688120100000|2023-06-30 10:15:00|12481.3|12469.3|12478.3|12467.3|12481.3|12469.3|12478.3|12466.3|89
1688120400000|2023-06-30 10:20:00|12479.3|12468.3|12479.3|12468.3|12480.3|12468.3|12478.3|12466.3|26
1688120700000|2023-06-30 10:25:00|12478.3|12467.3|12474.3|12463.3|12479.3|12467.3|12474.3|12463.3|52
1688121000000|2023-06-30 10:30:00|12475.3|12464.3|12474.3|12463.3|12478.3|12467.3|12474.3|12462.3|257
1688121300000|2023-06-30 10:35:00|12473.3|12462.3|12472.3|12461.3|12474.3|12463.3|12472.3|12461.3|103
1688121600000|2023-06-30 10:40:00|12471.3|12460.3|12476.3|12465.3|12476.3|12465.3|12471.3|12460.3|32
1688121900000|2023-06-30 10:45:00|12477.3|12464.3|12478.3|12466.3|12480.3|12468.3|12477.3|12464.3|40
1688122200000|2023-06-30 10:50:00|12479.3|12467.3|12475.3|12463.3|12479.3|12468.3|12475.3|12463.3|20
1688122500000|2023-06-30 10:55:00|12474.3|12462.3|12473.3|12461.3|12475.3|12462.3|12472.3|12460.3|42
1688122800000|2023-06-30 11:00:00|12472.3|12462.3|12473.3|12461.3|12474.3|12462.3|12472.3|12461.3|22
1688123100000|2023-06-30 11:05:00|12472.3|12460.3|12471.3|12460.3|12473.3|12460.3|12470.3|12459.3|23
1688123400000|2023-06-30 11:10:00|12472.3|12461.3|12474.3|12463.3|12475.3|12463.3|12471.3|12459.3|74
1688123700000|2023-06-30 11:15:00|12475.3|12464.3|12474.3|12463.3|12475.3|12464.3|12473.3|12462.3|81
1688124000000|2023-06-30 11:20:00|12475.3|12462.3|12475.3|12464.3|12475.3|12464.3|12474.3|12462.3|44
1688124300000|2023-06-30 11:25:00|12476.3|12463.3|12476.3|12465.3|12476.3|12465.3|12475.3|12463.3|44
1688124600000|2023-06-30 11:30:00|12475.3|12464.3|12479.3|12468.3|12479.3|12468.3|12475.3|12464.3|87
1688124900000|2023-06-30 11:35:00|12478.3|12467.3|12479.3|12467.3|12479.3|12468.3|12477.3|12466.3|72
1688125200000|2023-06-30 11:40:00|12478.3|12468.3|12478.3|12467.3|12479.3|12468.3|12478.3|12467.3|27
1688125500000|2023-06-30 11:45:00|12477.3|12466.3|12477.3|12466.3|12478.3|12467.3|12477.3|12466.3|27
1688125800000|2023-06-30 11:50:00|12478.3|12465.3|12475.3|12464.3|12478.3|12466.3|12474.3|12463.3|53
1688126100000|2023-06-30 11:55:00|12476.3|12465.3|12474.3|12463.3|12477.3|12466.3|12474.3|12463.3|23
1688126400000|2023-06-30 12:00:00|12475.3|12464.3|12475.3|12463.3|12475.3|12464.3|12473.3|12462.3|25
1688126700000|2023-06-30 12:05:00|12476.3|12464.3|12477.3|12466.3|12477.3|12466.3|12475.3|12463.3|10
1688127000000|2023-06-30 12:10:00|12478.3|12467.3|12478.3|12467.3|12481.3|12470.3|12477.3|12467.3|120
1688127300000|2023-06-30 12:15:00|12479.3|12466.3|12481.3|12470.3|12481.3|12470.3|12478.3|12466.3|46
1688127600000|2023-06-30 12:20:00|12480.3|12469.3|12481.3|12469.3|12481.3|12470.3|12478.3|12467.3|58
1688127900000|2023-06-30 12:25:00|12482.3|12470.3|12486.3|12474.3|12486.3|12475.3|12481.3|12470.3|66
1688128200000|2023-06-30 12:30:00|12488.3|12476.3|12498.3|12487.3|12500.3|12489.3|12487.3|12476.3|324
1688128500000|2023-06-30 12:35:00|12499.3|12488.3|12499.3|12488.3|12501.3|12490.3|12496.3|12485.3|199
1688128800000|2023-06-30 12:40:00|12498.3|12487.3|12501.3|12490.3|12502.3|12491.3|12498.3|12487.3|161
1688129100000|2023-06-30 12:45:00|12500.3|12489.3|12498.3|12487.3|12501.3|12490.3|12497.3|12486.3|118
1688129400000|2023-06-30 12:50:00|12497.3|12486.3|12494.3|12483.3|12498.3|12487.3|12493.3|12482.3|55
1688129700000|2023-06-30 12:55:00|12495.3|12484.3|12495.3|12483.3|12496.3|12485.3|12494.3|12483.3|23
1688130000000|2023-06-30 13:00:00|12494.3|12484.3|12499.3|12488.3|12500.3|12489.3|12494.3|12484.3|103
1688130300000|2023-06-30 13:05:00|12500.3|12489.3|12500.3|12489.3|12502.3|12491.3|12499.3|12488.3|151
1688130600000|2023-06-30 13:10:00|12501.3|12490.3|12502.3|12491.3|12503.3|12492.3|12500.3|12489.3|87
1688130900000|2023-06-30 13:15:00|12503.3|12492.3|12508.3|12497.3|12508.3|12497.3|12501.3|12490.3|195
1688131200000|2023-06-30 13:20:00|12509.3|12498.3|12504.3|12493.3|12509.3|12498.3|12504.3|12493.3|155
1688131500000|2023-06-30 13:25:00|12505.3|12494.3|12500.3|12489.3|12505.3|12494.3|12499.3|12488.3|203
1688131800000|2023-06-30 13:30:00|12501.3|12488.3|12492.3|12481.3|12501.3|12489.3|12491.3|12480.3|401
1688132100000|2023-06-30 13:35:00|12491.3|12480.3|12486.3|12475.3|12492.3|12481.3|12484.3|12472.3|446
1688132400000|2023-06-30 13:40:00|12487.3|12476.3|12504.3|12493.3|12504.3|12493.3|12487.3|12476.3|432
1688132700000|2023-06-30 13:45:00|12505.3|12492.3|12515.3|12504.3|12515.3|12504.3|12505.3|12492.3|504
1688133000000|2023-06-30 13:50:00|12516.3|12503.3|12515.3|12503.3|12518.3|12507.3|12512.3|12501.3|361
1688133300000|2023-06-30 13:55:00|12516.3|12504.3|12519.3|12507.3|12523.3|12512.3|12514.3|12503.3|922
1688133600000|2023-06-30 14:00:00|12520.3|12508.3|12520.3|12509.3|12522.3|12511.3|12511.3|12500.3|224
1688133900000|2023-06-30 14:05:00|12519.3|12508.3|12522.3|12511.3|12525.3|12514.3|12518.3|12507.3|348
1688134200000|2023-06-30 14:10:00|12523.3|12512.3|12524.3|12513.3|12527.3|12516.3|12522.3|12511.3|248
1688134500000|2023-06-30 14:15:00|12525.3|12514.3|12530.3|12519.3|12530.3|12519.3|12524.3|12513.3|396
1688134800000|2023-06-30 14:20:00|12531.3|12518.3|12528.3|12517.3|12531.3|12520.3|12526.3|12515.3|247
1688135100000|2023-06-30 14:25:00|12529.3|12518.3|12523.3|12512.3|12530.3|12519.3|12522.3|12511.3|154
1688135400000|2023-06-30 14:30:00|12524.3|12513.3|12519.3|12508.3|12525.3|12514.3|12518.3|12507.3|153
1688135700000|2023-06-30 14:35:00|12520.3|12509.3|12510.3|12499.3|12520.3|12509.3|12506.3|12494.3|249
1688136000000|2023-06-30 14:40:00|12509.3|12498.3|12513.3|12502.3|12513.3|12502.3|12507.3|12496.3|162
1688136300000|2023-06-30 14:45:00|12514.3|12503.3|12502.3|12491.3|12516.3|12505.3|12501.3|12490.3|145
1688136600000|2023-06-30 14:50:00|12501.3|12490.3|12503.3|12491.3|12503.3|12492.3|12498.3|12486.3|104
1688136900000|2023-06-30 14:55:00|12502.3|12492.3|12498.3|12487.3|12503.3|12492.3|12495.3|12484.3|180
1688137200000|2023-06-30 15:00:00|12499.3|12488.3|12496.3|12485.3|12500.3|12489.3|12496.3|12485.3|86
1688137500000|2023-06-30 15:05:00|12497.3|12486.3|12501.3|12490.3|12502.3|12491.3|12496.3|12485.3|89
1688137800000|2023-06-30 15:10:00|12502.3|12491.3|12500.3|12489.3|12503.3|12492.3|12498.3|12487.3|104
1688138100000|2023-06-30 15:15:00|12501.3|12490.3|12499.3|12488.3|12502.3|12491.3|12498.3|12487.3|91
1688138400000|2023-06-30 15:20:00|12500.3|12489.3|12501.3|12490.3|12501.3|12490.3|12497.3|12486.3|50
1688138700000|2023-06-30 15:25:00|12500.3|12489.3|12496.3|12485.3|12500.3|12489.3|12493.3|12482.3|402
1688139000000|2023-06-30 15:30:00|12495.3|12484.3|12498.3|12487.3|12498.3|12487.3|12494.3|12483.3|131
1688139300000|2023-06-30 15:35:00|12499.3|12486.3|12494.3|12483.3|12499.3|12488.3|12494.3|12483.3|37
1688139600000|2023-06-30 15:40:00|12495.3|12484.3|12500.3|12489.3|12500.3|12489.3|12494.3|12483.3|81
1688139900000|2023-06-30 15:45:00|12499.3|12488.3|12497.3|12486.3|12499.3|12488.3|12497.3|12486.3|61
1688140200000|2023-06-30 15:50:00|12498.3|12487.3|12495.3|12484.3|12498.3|12487.3|12495.3|12484.3|52
1688140500000|2023-06-30 15:55:00|12496.3|12485.3|12500.3|12489.3|12500.3|12489.3|12495.3|12485.3|82
1688140800000|2023-06-30 16:00:00|12501.3|12490.3|12502.3|12491.3|12502.3|12491.3|12500.3|12488.3|45
1688141100000|2023-06-30 16:05:00|12501.3|12490.3|12498.3|12487.3|12502.3|12491.3|12498.3|12487.3|28
1688141400000|2023-06-30 16:10:00|12499.3|12488.3|12497.3|12485.3|12500.3|12489.3|12497.3|12485.3|45
1688141700000|2023-06-30 16:15:00|12496.3|12486.3|12497.3|12486.3|12498.3|12486.3|12496.3|12485.3|61
1688142000000|2023-06-30 16:20:00|12498.3|12487.3|12499.3|12488.3|12500.3|12489.3|12497.3|12486.3|53
1688142300000|2023-06-30 16:25:00|12498.3|12487.3|12500.3|12489.3|12501.3|12490.3|12498.3|12487.3|56
1688142600000|2023-06-30 16:30:00|12501.3|12490.3|12499.3|12488.3|12502.3|12491.3|12499.3|12488.3|45
1688142900000|2023-06-30 16:35:00|12500.3|12489.3|12502.3|12491.3|12503.3|12492.3|12500.3|12488.3|102
1688143200000|2023-06-30 16:40:00|12501.3|12490.3|12502.3|12491.3|12503.3|12492.3|12501.3|12490.3|31
1688143500000|2023-06-30 16:45:00|12503.3|12492.3|12504.3|12493.3|12504.3|12493.3|12502.3|12492.3|32
1688143800000|2023-06-30 16:50:00|12505.3|12494.3|12506.3|12495.3|12506.3|12495.3|12505.3|12494.3|29
1688144100000|2023-06-30 16:55:00|12507.3|12496.3|12510.3|12499.3|12510.3|12499.3|12507.3|12495.3|45
1688144400000|2023-06-30 17:00:00|12511.3|12500.3|12512.3|12501.3|12513.3|12502.3|12510.3|12499.3|159
1688144700000|2023-06-30 17:05:00|12513.3|12500.3|12510.3|12498.3|12513.3|12502.3|12509.3|12498.3|172
1688145000000|2023-06-30 17:10:00|12511.3|12499.3|12514.3|12503.3|12514.3|12503.3|12509.3|12497.3|254
1688145300000|2023-06-30 17:15:00|12515.3|12504.3|12516.3|12505.3|12516.3|12505.3|12514.3|12503.3|15
1688145600000|2023-06-30 17:20:00|12515.3|12504.3|12511.3|12500.3|12515.3|12505.3|12510.3|12499.3|76
1688145900000|2023-06-30 17:25:00|12510.3|12499.3|12510.3|12499.3|12511.3|12500.3|12510.3|12499.3|14
1688146200000|2023-06-30 17:30:00|12511.3|12500.3|12515.3|12504.3|12515.3|12504.3|12510.3|12499.3|74
1688146500000|2023-06-30 17:35:00|12516.3|12505.3|12511.3|12499.3|12516.3|12505.3|12511.3|12499.3|49
1688146800000|2023-06-30 17:40:00|12512.3|12500.3|12511.3|12500.3|12512.3|12501.3|12510.3|12499.3|23
1688147100000|2023-06-30 17:45:00|12510.3|12499.3|12507.3|12496.3|12511.3|12500.3|12507.3|12496.3|40
1688147400000|2023-06-30 17:50:00|12506.3|12495.3|12510.3|12499.3|12510.3|12499.3|12505.3|12494.3|72
1688147700000|2023-06-30 17:55:00|12509.3|12498.3|12510.3|12499.3|12510.3|12499.3|12508.3|12497.3|132
1688148000000|2023-06-30 18:00:00|12511.3|12500.3|12510.3|12499.3|12512.3|12501.3|12510.3|12498.3|43
1688148300000|2023-06-30 18:05:00|12511.3|12500.3|12510.3|12498.3|12511.3|12500.3|12509.3|12498.3|21
1688148600000|2023-06-30 18:10:00|12509.3|12497.3|12510.3|12499.3|12511.3|12500.3|12508.3|12497.3|26
1688148900000|2023-06-30 18:15:00|12511.3|12500.3|12510.3|12499.3|12511.3|12500.3|12509.3|12498.3|46
1688149200000|2023-06-30 18:20:00|12509.3|12498.3|12508.3|12497.3|12509.3|12498.3|12508.3|12497.3|31
1688149500000|2023-06-30 18:25:00|12507.3|12496.3|12508.3|12497.3|12509.3|12498.3|12507.3|12496.3|44
1688149800000|2023-06-30 18:30:00|12507.3|12496.3|12509.3|12498.3|12509.3|12498.3|12507.3|12496.3|54
1688150100000|2023-06-30 18:35:00|12510.3|12499.3|12510.3|12499.3|12511.3|12500.3|12508.3|12497.3|43
1688150400000|2023-06-30 18:40:00|12511.3|12498.3|12509.8|12499.8|12511.3|12500.3|12509.8|12498.3|132
1688150700000|2023-06-30 18:45:00|12509.3|12499.3|12507.8|12497.8|12510.8|12500.8|12507.8|12497.8|49
1688151000000|2023-06-30 18:50:00|12508.8|12498.8|12507.8|12497.8|12509.8|12499.8|12504.3|12494.3|182
1688151300000|2023-06-30 18:55:00|12507.3|12497.3|12503.8|12493.8|12507.3|12497.3|12502.8|12492.8|113
1688151600000|2023-06-30 19:00:00|12504.8|12494.8|12504.8|12494.8|12504.8|12494.8|12503.8|12493.8|60
1688151900000|2023-06-30 19:05:00|12504.3|12494.3|12506.3|12496.3|12506.3|12496.3|12504.3|12494.3|26
1688152200000|2023-06-30 19:10:00|12505.8|12495.8|12505.8|12495.8|12505.8|12495.8|12505.8|12495.8|7
1688152500000|2023-06-30 19:15:00|12505.3|12495.3|12506.3|12496.3|12507.8|12497.8|12505.3|12495.3|306
1688152800000|2023-06-30 19:20:00|12506.8|12496.8|12505.3|12495.3|12506.8|12496.8|12504.8|12494.8|48
1688153100000|2023-06-30 19:25:00|12505.8|12495.8|12507.3|12497.3|12507.3|12497.3|12505.8|12495.8|13
1688153400000|2023-06-30 19:30:00|12506.8|12496.8|12507.3|12497.3|12507.8|12497.8|12506.8|12496.8|9
1688153700000|2023-06-30 19:35:00|12507.8|12497.8|12508.3|12498.3|12508.8|12498.8|12507.3|12497.3|111
1688154000000|2023-06-30 19:40:00|12507.8|12497.8|12505.8|12495.8|12507.8|12497.8|12505.3|12495.3|26
1688154300000|2023-06-30 19:45:00|12506.3|12496.3|12505.3|12495.3|12506.3|12496.3|12503.3|12493.3|68
1688154600000|2023-06-30 19:50:00|12505.8|12495.8|12506.3|12496.3|12507.8|12497.8|12504.3|12494.3|115
1688154900000|2023-06-30 19:55:00|12506.8|12496.8|12504.8|12494.8|12506.8|12496.8|12501.8|12491.8|219
1688155200000|2023-06-30 20:00:00|12503.8|12493.8|12503.3|12493.3|12503.8|12493.8|12502.3|12492.3|106
1688155500000|2023-06-30 20:05:00|12503.8|12493.8|12503.3|12493.3|12503.8|12493.8|12502.8|12492.8|18
1688155800000|2023-06-30 20:10:00|12502.8|12492.8|12502.8|12492.8|12502.8|12492.8|12502.8|12492.8|42
1688156100000|2023-06-30 20:15:00|12501.8|12491.8|12503.3|12493.3|12503.3|12493.3|12501.8|12491.8|48
1688156400000|2023-06-30 20:20:00|||||||||1
1688156700000|2023-06-30 20:25:00|12503.8|12493.8|12503.3|12493.3|12503.8|12493.8|12503.3|12493.3|7
1688157000000|2023-06-30 20:30:00|12503.8|12493.8|12503.3|12493.3|12503.8|12493.8|12503.3|12493.3|22
1688157300000|2023-06-30 20:35:00|12502.8|12492.8|12503.3|12493.3|12503.3|12493.3|12502.8|12492.8|5
1688157600000|2023-06-30 20:40:00|12503.8|12493.8|12504.3|12494.3|12504.3|12494.3|12503.8|12493.8|56
1688157900000|2023-06-30 20:45:00|12503.8|12493.8|12504.3|12494.3|12504.3|12494.3|12503.3|12493.3|67
1688158200000|2023-06-30 20:50:00|12503.8|12493.8|12504.3|12494.3|12504.3|12494.3|12503.3|12493.3|35
1688158500000|2023-06-30 20:55:00|12504.8|12494.8|12500.8|12490.8|12504.8|12494.8|12496.8|12486.8|168
1685664000000|2023-06-02 00:00:00|12435.8|12411.8|12436.1|12412.1|12437.2|12413.2|12434.8|12410.8|0
1685664300000|2023-06-02 00:05:00|12436.5|12412.5|12437|12413|12438|12414|12436.1|12412.1|0
1685664600000|2023-06-02 00:10:00|12437.5|12413.5|12436.8|12412.8|12438|12414|12435.1|12411.1|0
1685664900000|2023-06-02 00:15:00|12436.6|12412.6|12439.2|12415.2|12439.8|12415.8|12436.3|12412.3|0
1685665200000|2023-06-02 00:20:00|12439.4|12415.4|12438.8|12414.8|12439.8|12415.8|12437.9|12413.9|0
1685665500000|2023-06-02 00:25:00|12439|12415|12438.3|12414.3|12439.2|12415.2|12437.5|12413.5|0
1685665800000|2023-06-02 00:30:00|12438|12414|12437.2|12413.2|12438.3|12414.3|12436.3|12412.3|0
1685666100000|2023-06-02 00:35:00|12436.8|12412.8|12436.1|12412.1|12437.2|12413.2|12435.7|12411.7|0
1685666400000|2023-06-02 00:40:00|12436.6|12412.6|12436.6|12412.6|12437.4|12413.4|12436.1|12412.1|0
1685666700000|2023-06-02 00:45:00|12436.8|12412.8|12436.1|12412.1|12437.2|12413.2|12435.7|12411.7|0
1685667000000|2023-06-02 00:50:00|12436.6|12412.6|12436.6|12412.6|12437.9|12413.9|12436.6|12412.6|0
1685667300000|2023-06-02 00:55:00|12436.1|12412.1|12435.9|12411.9|12437.4|12413.4|12435.9|12411.9|0
1685667600000|2023-06-02 01:00:00|12433|12423|12438|12428|12446|12436|12428.5|12418.5|2490
1685667900000|2023-06-02 01:05:00|12439|12429|12435.5|12425.5|12440.5|12430.5|12430|12420|1873
1685668200000|2023-06-02 01:10:00|12435|12425|12440|12430|12442|12432|12432|12422|1228
1685668500000|2023-06-02 01:15:00|12441|12431|12429.5|12419.5|12441|12431|12416|12406|3894
1685668800000|2023-06-02 01:20:00|12429|12419|12430|12420|12433.5|12423.5|12416|12406|2430
1685669100000|2023-06-02 01:25:00|12431|12421|12447.5|12437.5|12452.5|12442.5|12426|12416|3182
1685669400000|2023-06-02 01:30:00|12449|12439|12469.5|12459.5|12485|12475|12449|12439|20127
1685669700000|2023-06-02 01:35:00|12471.5|12461.5|12448|12438|12482|12472|12436.5|12426.5|9809
1685670000000|2023-06-02 01:40:00|12447.5|12437.5|12446.5|12436.5|12457.5|12447.5|12429.5|12419.5|7969
1685670300000|2023-06-02 01:45:00|12447.5|12437.5|12474|12464|12477|12467|12445|12435|5032
1685670600000|2023-06-02 01:50:00|12475|12465|12481|12471|12482|12472|12461|12451|4078
1685670900000|2023-06-02 01:55:00|12482|12472|12473|12463|12499|12489|12471|12461|5719
1685671200000|2023-06-02 02:00:00|12474|12464|12477|12467|12477|12467|12450|12440|3832
1685671500000|2023-06-02 02:05:00|12476|12466|12471|12461|12479|12469|12458|12448|2681
1685671800000|2023-06-02 02:10:00|12469|12459|12482|12472|12488|12478|12467|12457|2169
1685672100000|2023-06-02 02:15:00|12483|12473|12526|12516|12529|12519|12483|12473|3868
1685672400000|2023-06-02 02:20:00|12525|12515|12523|12513|12543|12533|12521|12511|5324
1685672700000|2023-06-02 02:25:00|12521|12511|12517|12507|12522|12512|12511|12501|2670
1685673000000|2023-06-02 02:30:00|12518|12508|12520|12510|12520|12510|12499|12489|2338
1685673300000|2023-06-02 02:35:00|12521|12511|12529|12519|12535|12525|12509|12499|2553
1685673600000|2023-06-02 02:40:00|12531|12521|12516|12506|12533|12523|12507|12497|2090
1685673900000|2023-06-02 02:45:00|12517|12507|12528|12518|12528|12518|12510|12500|1694
1685674200000|2023-06-02 02:50:00|12529|12519|12545|12535|12559|12549|12529|12519|4509
1685674500000|2023-06-02 02:55:00|12547|12537|12564|12554|12565|12555|12539|12529|4261
1685674800000|2023-06-02 03:00:00|12565|12555|12558|12548|12575|12565|12554|12544|4071
1685675100000|2023-06-02 03:05:00|12559|12549|12557|12547|12559|12549|12545|12535|1896
1685675400000|2023-06-02 03:10:00|12558|12548|12535|12525|12558|12548|12530|12520|1603
1685675700000|2023-06-02 03:15:00|12536|12526|12541|12531|12549|12539|12531|12521|1146
1685676000000|2023-06-02 03:20:00|12543|12533|12546|12536|12551|12541|12533|12523|886
1685676300000|2023-06-02 03:25:00|12547|12537|12556|12546|12566|12556|12542|12532|1952
1685676600000|2023-06-02 03:30:00|12558|12548|12566|12556|12568|12558|12557|12547|865
1685676900000|2023-06-02 03:35:00|12565|12555|12558|12548|12566|12556|12556|12546|379
1685677200000|2023-06-02 03:40:00|12559|12549|12559|12549|12564|12554|12557|12547|372
1685677500000|2023-06-02 03:45:00|12558|12548|12564|12554|12564|12554|12557|12547|300
1685677800000|2023-06-02 03:50:00|12563|12553|12565|12555|12566|12556|12562|12552|275
1685678100000|2023-06-02 03:55:00|12563|12553|12557|12547|12564|12554|12556|12546|535
1685678400000|2023-06-02 04:00:00|12558|12548|12563|12553|12563|12553|12557|12547|415
1685678700000|2023-06-02 04:05:00|12562|12552|12556|12546|12564|12554|12556|12546|224
1685679000000|2023-06-02 04:10:00|12557|12547|12556|12546|12557|12547|12551|12541|408
1685679300000|2023-06-02 04:15:00|12555|12545|12551|12541|12556|12546|12551|12541|222
1685679600000|2023-06-02 04:20:00|12552|12542|12553|12543|12554|12544|12551|12541|317
1685679900000|2023-06-02 04:25:00|12552|12542|12552|12542|12553|12543|12552|12542|134
1685680200000|2023-06-02 04:30:00|12553|12543|12552|12542|12555|12545|12552|12542|381
1685680500000|2023-06-02 04:35:00|12553|12543|12550|12540|12553|12543|12547|12537|421
1685680800000|2023-06-02 04:40:00|12551|12541|12549|12539|12551|12541|12549|12539|174
1685681100000|2023-06-02 04:45:00|12550|12540|12548|12538|12550|12540|12548|12538|110
1685681400000|2023-06-02 04:50:00|12547|12537|12547|12537|12548|12538|12547|12537|128
1685681700000|2023-06-02 04:55:00|12548|12538|12550|12540|12551|12541|12547|12537|481
1685682000000|2023-06-02 05:00:00|12551|12541|12551|12541|12566|12556|12545|12535|3765
1685682300000|2023-06-02 05:05:00|12550|12540|12578|12568|12581|12571|12547|12537|2394
1685682600000|2023-06-02 05:10:00|12579|12569|12569|12559|12581|12571|12559|12549|1765
1685682900000|2023-06-02 05:15:00|12568|12558|12547|12537|12570|12560|12546|12536|1832
1685683200000|2023-06-02 05:20:00|12546|12536|12536|12526|12546|12536|12533|12523|2128
1685683500000|2023-06-02 05:25:00|12537|12527|12539|12529|12543|12533|12532|12522|1096
1685683800000|2023-06-02 05:30:00|12538|12528|12565|12555|12566|12556|12537|12527|1625
1685684100000|2023-06-02 05:35:00|12566|12556|12574|12564|12578|12568|12560|12550|2156
1685684400000|2023-06-02 05:40:00|12575|12565|12565|12555|12581|12571|12557|12547|1585
1685684700000|2023-06-02 05:45:00|12567|12557|12555|12545|12574|12564|12551|12541|977
1685685000000|2023-06-02 05:50:00|12554|12544|12565|12555|12568|12558|12548|12538|1886
1685685300000|2023-06-02 05:55:00|12567|12557|12573|12563|12581|12571|12563|12553|3305
1685685600000|2023-06-02 06:00:00|12574|12564|12576|12566|12580|12570|12566|12556|2125
1685685900000|2023-06-02 06:05:00|12575|12565|12587|12577|12588|12578|12573|12563|1099
1685686200000|2023-06-02 06:10:00|12588|12578|12585|12575|12601|12591|12582|12572|2551
1685686500000|2023-06-02 06:15:00|12586|12576|12586|12576|12589|12579|12577|12567|1714
1685686800000|2023-06-02 06:20:00|12585|12575|12594|12584|12600|12590|12582|12572|1869
1685687100000|2023-06-02 06:25:00|12593|12583|12593|12583|12595|12585|12588|12578|1383
1685687400000|2023-06-02 06:30:00|12592|12582|12598|12588|12606|12596|12585|12575|3267
1685687700000|2023-06-02 06:35:00|12599|12589|12605|12595|12610|12600|12598|12588|2584
1685688000000|2023-06-02 06:40:00|12604|12594|12602|12592|12606|12596|12591|12581|3470
1685688300000|2023-06-02 06:45:00|12600|12590|12584|12574|12600|12590|12584|12574|4601
1685688600000|2023-06-02 06:50:00|12582|12572|12583|12573|12587|12577|12576|12566|5623
1685688900000|2023-06-02 06:55:00|12582|12572|12575|12565|12585|12575|12574|12564|6086
1685689200000|2023-06-02 07:00:00|12576|12568|12584|12572|12587|12576|12575|12564|3288
1685689500000|2023-06-02 07:05:00|12583|12573|12589|12578|12592|12580|12583|12571|3535
1685689800000|2023-06-02 07:10:00|12590|12579|12593|12582|12595|12583|12585|12574|1400
1685690100000|2023-06-02 07:15:00|12594|12583|12588|12577|12598|12587|12587|12576|1379
1685690400000|2023-06-02 07:20:00|12589|12578|12591|12580|12594|12582|12583|12571|955
1685690700000|2023-06-02 07:25:00|12592|12579|12583|12572|12593|12582|12582|12571|725
1685691000000|2023-06-02 07:30:00|12584|12573|12576|12565|12585|12573|12575|12563|622
1685691300000|2023-06-02 07:35:00|12575|12564|12585|12574|12586|12574|12574|12563|827
1685691600000|2023-06-02 07:40:00|12586|12573|12584|12573|12588|12576|12583|12572|957
1685691900000|2023-06-02 07:45:00|12583|12572|12577|12565|12585|12574|12576|12565|856
1685692200000|2023-06-02 07:50:00|12576|12564|12579|12568|12580|12568|12574|12563|853
1685692500000|2023-06-02 07:55:00|12580|12567|12591|12580|12592|12580|12580|12567|666
1685692800000|2023-06-02 08:00:00|12590|12579|12589|12577|12592|12581|12580|12569|1054
1685693100000|2023-06-02 08:05:00|12588|12578|12597|12586|12597|12586|12587|12576|762
1685693400000|2023-06-02 08:10:00|12598|12585|12602|12591|12604|12592|12595|12584|1976
1685693700000|2023-06-02 08:15:00|12603|12590|12597|12585|12603|12591|12593|12582|1068
1685694000000|2023-06-02 08:20:00|12596|12584|12588|12577|12596|12584|12588|12577|1085
1685694300000|2023-06-02 08:25:00|12587|12576|12587|12574|12588|12576|12582|12571|1772
1685694600000|2023-06-02 08:30:00|12588|12564|12590.3|12566.3|12592.1|12568.1|12587.6|12563.6|0
1685694900000|2023-06-02 08:35:00|12589.9|12565.9|12589.7|12565.7|12591|12567|12587.5|12563.5|1800
1685695200000|2023-06-02 08:40:00|12589.4|12565.4|12586.8|12562.8|12589.4|12565.4|12586|12562|0
1685695500000|2023-06-02 08:45:00|12586.6|12562.6|12583.4|12559.4|12586.6|12562.6|12583.4|12559.4|0
1685695800000|2023-06-02 08:50:00|12583.8|12559.8|12587.7|12563.7|12588.1|12564.1|12583.4|12559.4|0
1685696100000|2023-06-02 08:55:00|12587.9|12563.9|12590.6|12566.6|12590.6|12566.6|12587.7|12563.7|0
1685696400000|2023-06-02 09:00:00|12612|12598|12620|12609|12622|12610|12609|12598|1542
1685696700000|2023-06-02 09:05:00|12619|12607|12626|12615|12627|12616|12619|12607|937
1685697000000|2023-06-02 09:10:00|12627|12617|12635|12624|12635|12624|12627|12617|445
1685697300000|2023-06-02 09:15:00|12633|12622|12632|12621|12634|12622|12618|12607|1451
1685697600000|2023-06-02 09:20:00|12631|12620|12634|12623|12640|12629|12630|12619|828
1685697900000|2023-06-02 09:25:00|12633|12622|12644|12633|12644|12633|12633|12622|1262
1685698200000|2023-06-02 09:30:00|12643|12632|12643|12632|12647|12636|12642|12631|579
1685698500000|2023-06-02 09:35:00|12642|12631|12642|12631|12644|12633|12641|12630|203
1685698800000|2023-06-02 09:40:00|12641|12630|12640|12629|12641|12630|12639|12628|220
1685699100000|2023-06-02 09:45:00|12639|12628|12639|12628|12642|12631|12639|12628|302
1685699400000|2023-06-02 09:50:00|12638|12627|12640|12629|12641|12630|12638|12627|109
1685699700000|2023-06-02 09:55:00|12639|12628|12637|12626|12640|12629|12637|12625|93
1685700000000|2023-06-02 10:00:00|12636|12625|12636|12625|12636|12626|12635|12624|43
1685700300000|2023-06-02 10:05:00|12637|12624|12636|12625|12637|12625|12635|12624|149
1685700600000|2023-06-02 10:10:00|12637|12624|12638|12627|12639|12628|12634|12623|224
1685700900000|2023-06-02 10:15:00|12637|12626|12638|12627|12639|12628|12637|12626|87
1685701200000|2023-06-02 10:20:00|12639|12628|12636|12625|12639|12628|12636|12625|62
1685701500000|2023-06-02 10:25:00|12637|12626|12636|12625|12638|12627|12636|12625|57
1685701800000|2023-06-02 10:30:00|12637|12626|12637|12626|12638|12627|12637|12626|18
1685702100000|2023-06-02 10:35:00|12638|12627|12641|12629|12641|12630|12638|12627|189
1685702400000|2023-06-02 10:40:00|12642|12630|12641|12630|12642|12631|12641|12629|25
1685702700000|2023-06-02 10:45:00|12642|12629|12641|12630|12642|12630|12639|12628|89
1685703000000|2023-06-02 10:50:00|12640|12629|12637|12626|12641|12630|12635|12624|151
1685703300000|2023-06-02 10:55:00|12638|12625|12638|12626|12639|12628|12636|12625|49
1685703600000|2023-06-02 11:00:00|12637|12627|12638|12627|12639|12628|12637|12626|28
1685703900000|2023-06-02 11:05:00|12639|12628|12638|12627|12639|12628|12638|12627|63
1685704200000|2023-06-02 11:10:00|12637|12626|12641|12630|12642|12630|12637|12626|91
1685704500000|2023-06-02 11:15:00|12642|12631|12640|12629|12643|12632|12640|12629|150
1685704800000|2023-06-02 11:20:00|12639|12628|12639|12628|12640|12629|12638|12627|126
1685705100000|2023-06-02 11:25:00|12640|12629|12643|12631|12644|12633|12639|12628|794
1685705400000|2023-06-02 11:30:00|12642|12632|12640|12629|12642|12632|12640|12629|82
1685705700000|2023-06-02 11:35:00|12639|12628|12632|12621|12639|12628|12631|12620|292
1685706000000|2023-06-02 11:40:00|12631|12620|12631|12620|12633|12622|12631|12620|110
1685706300000|2023-06-02 11:45:00|12632|12621|12632|12621|12632|12621|12631|12620|40
1685706600000|2023-06-02 11:50:00|12631|12620|12633|12622|12634|12622|12631|12620|111
1685706900000|2023-06-02 11:55:00|12634|12623|12632|12621|12634|12623|12631|12620|168
1685707200000|2023-06-02 12:00:00|12633|12620|12633|12621|12633|12621|12630|12619|44
1685707500000|2023-06-02 12:05:00|12632|12622|12635|12624|12636|12625|12632|12622|80
1685707800000|2023-06-02 12:10:00|12634|12623|12629|12618|12634|12623|12628|12616|119
1685708100000|2023-06-02 12:15:00|12628|12617|12625|12614|12628|12617|12624|12613|156
1685708400000|2023-06-02 12:20:00|12624|12613|12626|12615|12627|12616|12624|12613|83
1685708700000|2023-06-02 12:25:00|12627|12616|12629|12617|12629|12618|12626|12615|146
1685709000000|2023-06-02 12:30:00|12628|12616|12632|12620|12632|12621|12618|12607|967
1685709300000|2023-06-02 12:35:00|12631|12619|12637|12626|12638|12627|12627|12616|284
1685709600000|2023-06-02 12:40:00|12638|12627|12627|12616|12640|12629|12626|12615|268
1685709900000|2023-06-02 12:45:00|12626|12615|12623|12611|12627|12616|12622|12611|328
1685710200000|2023-06-02 12:50:00|12622|12610|12615|12604|12622|12611|12613|12602|389
1685710500000|2023-06-02 12:55:00|12616|12605|12618|12607|12620|12609|12615|12604|259
1685710800000|2023-06-02 13:00:00|12619|12608|12623|12612|12624|12613|12618|12607|120
1685711100000|2023-06-02 13:05:00|12624|12611|12627|12615|12628|12617|12623|12611|86
1685711400000|2023-06-02 13:10:00|12626|12616|12623|12611|12627|12616|12622|12611|219
1685711700000|2023-06-02 13:15:00|12622|12612|12626|12615|12627|12616|12622|12611|93
1685712000000|2023-06-02 13:20:00|12625|12614|12628|12617|12629|12618|12625|12614|140
1685712300000|2023-06-02 13:25:00|12629|12618|12631|12620|12632|12621|12629|12618|168
1685712600000|2023-06-02 13:30:00|12630|12619|12654|12643|12655|12644|12629|12618|1473
1685712900000|2023-06-02 13:35:00|12653|12642|12641|12630|12657|12646|12640|12628|1055
1685713200000|2023-06-02 13:40:00|12640|12629|12646|12635|12651|12640|12635|12624|842
1685713500000|2023-06-02 13:45:00|12644|12633|12633|12621|12645|12634|12629|12618|824
1685713800000|2023-06-02 13:50:00|12632|12623|12646|12635|12646|12635|12632|12622|821
1685714100000|2023-06-02 13:55:00|12647|12634|12639|12628|12648|12637|12636|12624|940
1685714400000|2023-06-02 14:00:00|12638|12627|12644|12633|12647|12636|12633|12622|780
1685714700000|2023-06-02 14:05:00|12643|12632|12634|12623|12648|12637|12634|12623|854
1685715000000|2023-06-02 14:10:00|12633|12622|12644|12633|12646|12635|12632|12621|257
1685715300000|2023-06-02 14:15:00|12645|12634|12645|12634|12650|12639|12640|12628|409
1685715600000|2023-06-02 14:20:00|12644|12633|12640|12629|12648|12636|12640|12629|268
1685715900000|2023-06-02 14:25:00|12641|12628|12648|12637|12649|12638|12639|12628|443
1685716200000|2023-06-02 14:30:00|12647|12636|12646|12634|12649|12638|12643|12632|443
1685716500000|2023-06-02 14:35:00|12645|12635|12650|12639|12650|12639|12640|12629|401
1685716800000|2023-06-02 14:40:00|12651|12640|12655|12644|12657|12646|12650|12639|654
1685717100000|2023-06-02 14:45:00|12654|12643|12653|12642|12658|12647|12652|12641|545
1685717400000|2023-06-02 14:50:00|12654|12641|12654|12643|12658|12647|12653|12641|224
1685717700000|2023-06-02 14:55:00|12655|12642|12656|12645|12658|12647|12652|12641|283
1685718000000|2023-06-02 15:00:00|12657|12646|12648|12637|12657|12646|12648|12636|390
1685718300000|2023-06-02 15:05:00|12649|12638|12645|12634|12651|12640|12645|12634|219
1685718600000|2023-06-02 15:10:00|12646|12635|12647|12636|12649|12638|12643|12632|180
1685718900000|2023-06-02 15:15:00|12648|12637|12647|12636|12650|12638|12646|12635|160
1685719200000|2023-06-02 15:20:00|12648|12637|12650|12639|12652|12641|12648|12637|74
1685719500000|2023-06-02 15:25:00|12651|12640|12653|12642|12654|12643|12649|12638|76
1685719800000|2023-06-02 15:30:00|12652|12641|12651|12640|12656|12644|12651|12639|239
1685720100000|2023-06-02 15:35:00|12650|12639|12651|12640|12653|12642|12649|12638|285
1685720400000|2023-06-02 15:40:00|12652|12641|12654|12643|12654|12643|12650|12639|154
1685720700000|2023-06-02 15:45:00|12653|12642|12649|12638|12654|12643|12648|12637|272
1685721000000|2023-06-02 15:50:00|12648|12637|12653|12642|12653|12642|12647|12636|220
1685721300000|2023-06-02 15:55:00|12654|12643|12652|12641|12656|12645|12652|12641|171
1685721600000|2023-06-02 16:00:00|12651|12640|12658|12647|12658|12647|12651|12640|331
1685721900000|2023-06-02 16:05:00|12657|12646|12657|12646|12660|12649|12657|12646|334
1685722200000|2023-06-02 16:10:00|12656|12645|12651|12640|12657|12646|12650|12639|416
1685722500000|2023-06-02 16:15:00|12650|12639|12647|12635|12650|12639|12646|12635|147
1685722800000|2023-06-02 16:20:00|12646|12636|12647|12636|12650|12639|12646|12635|95
1685723100000|2023-06-02 16:25:00|12648|12637|12643|12632|12648|12637|12641|12630|492
1685723400000|2023-06-02 16:30:00|12644|12633|12649|12638|12650|12638|12644|12633|183
1685723700000|2023-06-02 16:35:00|12650|12639|12653|12642|12653|12642|12650|12639|177
1685724000000|2023-06-02 16:40:00|12652|12641|12656|12645|12656|12645|12651|12640|195
1685724300000|2023-06-02 16:45:00|12655|12644|12652|12641|12656|12645|12652|12641|151
1685724600000|2023-06-02 16:50:00|12651|12640|12654|12643|12654|12643|12651|12640|29
1685724900000|2023-06-02 16:55:00|12653|12642|12655|12644|12656|12645|12653|12642|44
1685725200000|2023-06-02 17:00:00|12656|12645|12657|12645|12657|12646|12655|12644|140
1685725500000|2023-06-02 17:05:00|12656|12646|12656|12645|12657|12646|12654|12642|140
1685725800000|2023-06-02 17:10:00|12657|12646|12656|12645|12657|12646|12655|12643|103
1685726100000|2023-06-02 17:15:00|12657|12646|12656|12645|12657|12646|12655|12643|123
1685726400000|2023-06-02 17:20:00|12657|12646|12657|12646|12658|12647|12656|12645|96
1685726700000|2023-06-02 17:25:00|12656|12645|12659|12648|12659|12648|12656|12645|94
1685727000000|2023-06-02 17:30:00|12660|12649|12659|12648|12661|12649|12658|12647|118
1685727300000|2023-06-02 17:35:00|12658|12647|12653|12642|12658|12647|12652|12641|93
1685727600000|2023-06-02 17:40:00|12654|12643|12651|12640|12654|12643|12650|12639|122
1685727900000|2023-06-02 17:45:00|12650|12639|12654|12643|12654|12643|12650|12639|69
1685728200000|2023-06-02 17:50:00|12653|12642|12652|12640|12654|12643|12650|12639|159
1685728500000|2023-06-02 17:55:00|12651|12641|12653|12642|12654|12643|12651|12640|56
1685728800000|2023-06-02 18:00:00|12654|12643|12654|12643|12656|12645|12654|12643|80
1685729100000|2023-06-02 18:05:00|12653|12642|12652|12641|12654|12643|12650|12639|169
1685729400000|2023-06-02 18:10:00|12653|12640|12651|12640|12653|12641|12650|12639|130
1685729700000|2023-06-02 18:15:00|12652|12641|12652|12641|12653|12642|12651|12640|87
1685730000000|2023-06-02 18:20:00|12653|12642|12653|12642|12653|12642|12652|12642|41
1685730300000|2023-06-02 18:25:00|12652|12641|12653|12642|12654|12643|12652|12641|93
1685730600000|2023-06-02 18:30:00|12654|12643|12655|12644|12657|12646|12653|12642|92
1685730900000|2023-06-02 18:35:00|12656|12643|12654|12643|12656|12645|12654|12643|46
1685731200000|2023-06-02 18:40:00|12655|12644|12654.5|12644.5|12655|12644.5|12654|12643|41
1685731500000|2023-06-02 18:45:00|12653.5|12643.5|12648.5|12638.5|12653.5|12643.5|12648|12638|103
1685731800000|2023-06-02 18:50:00|12647.5|12637.5|12645.5|12635.5|12651|12641|12644.5|12634.5|349
1685732100000|2023-06-02 18:55:00|12646|12636|12647.5|12637.5|12647.5|12637.5|12644.5|12634.5|109
1685732400000|2023-06-02 19:00:00|12648|12638|12648.5|12638.5|12649.5|12639.5|12648|12638|104
1685732700000|2023-06-02 19:05:00|12647.5|12637.5|12644.5|12634.5|12647.5|12637.5|12644.5|12634.5|124
1685733000000|2023-06-02 19:10:00|12643.5|12633.5|12646.5|12636.5|12646.5|12636.5|12643.5|12633.5|96
1685733300000|2023-06-02 19:15:00|12647.5|12637.5|12648.5|12638.5|12649.5|12639.5|12647.5|12637.5|89
1685733600000|2023-06-02 19:20:00|12648|12638|12645.5|12635.5|12648|12638|12645.5|12635.5|52
1685733900000|2023-06-02 19:25:00|12644.5|12634.5|12641.5|12631.5|12644.5|12634.5|12641.5|12631.5|163
1685734200000|2023-06-02 19:30:00|12640.5|12630.5|12640.5|12630.5|12640.5|12630.5|12639.5|12629.5|99
1685734500000|2023-06-02 19:35:00|12641.5|12631.5|12642.5|12632.5|12642.5|12632.5|12640.5|12630.5|133
1685734800000|2023-06-02 19:40:00|12642|12632|12641.5|12631.5|12642|12632|12639.5|12629.5|450
1685735100000|2023-06-02 19:45:00|12640.5|12630.5|12636.5|12626.5|12641|12631|12634.5|12624.5|397
1685735400000|2023-06-02 19:50:00|12635.5|12625.5|12637.5|12627.5|12637.5|12627.5|12635|12625|189
1685735700000|2023-06-02 19:55:00|12637|12627|12633|12623|12637|12627|12632.5|12622.5|327
1685736000000|2023-06-02 20:00:00|12633.5|12623.5|12633.5|12623.5|12635|12625|12633.5|12623.5|77
1685736300000|2023-06-02 20:05:00|12633|12623|12632.5|12622.5|12633|12623|12632.5|12622.5|68
1685736600000|2023-06-02 20:10:00|12633|12623|12633.5|12623.5|12633.5|12623.5|12632.5|12622.5|36
1685736900000|2023-06-02 20:15:00|12633|12623|12632.5|12622.5|12633|12623|12632.5|12622.5|50
1685737200000|2023-06-02 20:20:00|12633|12623|12632.5|12622.5|12633|12623|12631.5|12621.5|22
1685737500000|2023-06-02 20:25:00|12632|12622|12632|12622|12632.5|12622.5|12632|12622|18
1685737800000|2023-06-02 20:30:00|12630.5|12620.5|12632.5|12622.5|12633|12623|12629.5|12619.5|212
1685738100000|2023-06-02 20:35:00|12633|12623|12632|12622|12633|12623|12631.5|12621.5|69
1685738400000|2023-06-02 20:40:00|12632.5|12622.5|12631|12621|12632.5|12622.5|12631|12621|48
1685738700000|2023-06-02 20:45:00|12630.5|12620.5|12628.5|12618.5|12630.5|12620.5|12627.5|12617.5|96
1685739000000|2023-06-02 20:50:00|12628|12618|12627.5|12617.5|12628.5|12618.5|12626.5|12616.5|58
1685739300000|2023-06-02 20:55:00|12628|12618|12633|12623|12633|12623|12625|12615|156
1685916000000|2023-06-04 22:00:00|12637.5|12613.5|12637.3|12613.3|12638.3|12614.3|12635.8|12611.8|0
1685916300000|2023-06-04 22:05:00|12637.1|12613.1|12640.2|12616.2|12640.2|12616.2|12636.9|12612.9|0
1685916600000|2023-06-04 22:10:00|12639.8|12615.8|12639.3|12615.3|12639.8|12615.8|12637.8|12613.8|0
1685916900000|2023-06-04 22:15:00|12638.8|12614.8|12642.8|12618.8|12643.7|12619.7|12638.8|12614.8|0
1685917200000|2023-06-04 22:20:00|12643|12619|12646.2|12622.2|12646.2|12622.2|12642.3|12618.3|0
1685917500000|2023-06-04 22:25:00|12645.7|12621.7|12650.2|12626.2|12650.6|12626.6|12645.2|12621.2|0
1685917800000|2023-06-04 22:30:00|12650.1|12626.1|12647.2|12623.2|12650.1|12626.1|12646.3|12622.3|0
1685918100000|2023-06-04 22:35:00|12647|12623|12645.8|12621.8|12647.2|12623.2|12644.8|12620.8|0
1685918400000|2023-06-04 22:40:00|12646.2|12622.2|12649.6|12625.6|12649.7|12625.7|12646|12622|0
1685918700000|2023-06-04 22:45:00|12649.2|12625.2|12648.6|12624.6|12650|12626|12648.6|12624.6|0
1685919000000|2023-06-04 22:50:00|12649|12625|12650.7|12626.7|12650.7|12626.7|12649|12625|0
1685919300000|2023-06-04 22:55:00|12650.2|12626.2|12650.2|12626.2|12650.2|12626.2|12648.3|12624.3|0
1685919600000|2023-06-04 23:00:00|12650|12626|12649.2|12625.2|12650.2|12626.2|12648.7|12624.7|0
1685919900000|2023-06-04 23:05:00|12648.8|12624.8|12646.8|12622.8|12648.8|12624.8|12646.8|12622.8|0
1685920200000|2023-06-04 23:10:00|12646.4|12622.4|12642.9|12618.9|12646.8|12622.8|12642.4|12618.4|0
1685920500000|2023-06-04 23:15:00|12642.7|12618.7|12639.5|12615.5|12643.4|12619.4|12639.5|12615.5|0
1685920800000|2023-06-04 23:20:00|12639.1|12615.1|12641.5|12617.5|12642.4|12618.4|12639.1|12615.1|0
1685921100000|2023-06-04 23:25:00|12641.9|12617.9|12639.5|12615.5|12642.4|12618.4|12639.5|12615.5|0
1685921400000|2023-06-04 23:30:00|12639.3|12615.3|12641.3|12617.3|12641.4|12617.4|12636.2|12612.2|0
1685921700000|2023-06-04 23:35:00|12641.5|12617.5|12637.4|12613.4|12641.8|12617.8|12636|12612|0
1685922000000|2023-06-04 23:40:00|12637.8|12613.8|12638.7|12614.7|12639.4|12615.4|12637.8|12613.8|0
1685922300000|2023-06-04 23:45:00|12638.3|12614.3|12636.1|12612.1|12638.7|12614.7|12635.2|12611.2|0
1685922600000|2023-06-04 23:50:00|12636.6|12612.6|12636.8|12612.8|12637.8|12613.8|12635.2|12611.2|0
1685922900000|2023-06-04 23:55:00|12637|12613|12636.3|12612.3|12637.3|12613.3|12634.9|12610.9|0
1685923200000|2023-06-05 00:00:00|12636.1|12612.1|12631.7|12607.7|12636.3|12612.3|12631|12607|0
1685923500000|2023-06-05 00:05:00|12632.1|12608.1|12628.1|12604.1|12632.2|12608.2|12627.8|12603.8|0
1685923800000|2023-06-05 00:10:00|12627.9|12603.9|12637.5|12613.5|12637.5|12613.5|12627.8|12603.8|0
1685924100000|2023-06-05 00:15:00|12637.9|12613.9|12636|12612|12638.5|12614.5|12636|12612|0
1685924400000|2023-06-05 00:20:00|12636.2|12612.2|12629.4|12605.4|12637.2|12613.2|12627.1|12603.1|0
1685924700000|2023-06-05 00:25:00|12629.8|12605.8|12629.2|12605.2|12630.7|12606.7|12629.2|12605.2|0
1685925000000|2023-06-05 00:30:00|12630.1|12606.1|12629.8|12605.8|12630.7|12606.7|12629.2|12605.2|0
1685925300000|2023-06-05 00:35:00|12629.4|12605.4|12631.8|12607.8|12632.2|12608.2|12629.2|12605.2|0
1685925600000|2023-06-05 00:40:00|12631.3|12607.3|12632.1|12608.1|12632.6|12608.6|12631.3|12607.3|0
1685925900000|2023-06-05 00:45:00|12631.6|12607.6|12632.5|12608.5|12632.5|12608.5|12631.2|12607.2|0
1685926200000|2023-06-05 00:50:00|12632.9|12608.9|12631.6|12607.6|12632.9|12608.9|12631.6|12607.6|0
1685926500000|2023-06-05 00:55:00|12631.4|12607.4|12639.7|12615.7|12640.1|12616.1|12629.1|12605.1|0
1685926800000|2023-06-05 01:00:00|12640.1|12616.1|12633.5|12623.5|12644.5|12634.5|12618|12608|3397
1685927100000|2023-06-05 01:05:00|12632.5|12622.5|12620|12610|12637.5|12627.5|12620|12610|1483
1685927400000|2023-06-05 01:10:00|12619.5|12609.5|12618.5|12608.5|12626|12616|12614.5|12604.5|864
1685927700000|2023-06-05 01:15:00|12619|12609|12580|12570|12623.5|12613.5|12572.5|12562.5|4437
1685928000000|2023-06-05 01:20:00|12579.5|12569.5|12556|12546|12579.5|12569.5|12553.5|12543.5|2232
1685928300000|2023-06-05 01:25:00|12556.5|12546.5|12551.5|12541.5|12564.5|12554.5|12544|12534|2190
1685928600000|2023-06-05 01:30:00|12554.5|12544.5|12477.5|12467.5|12554.5|12544.5|12473.5|12463.5|19244
1685928900000|2023-06-05 01:35:00|12479.5|12469.5|12506|12496|12506|12496|12472|12462|8014
1685929200000|2023-06-05 01:40:00|12505|12495|12520|12510|12527.5|12517.5|12496|12486|4379
1685929500000|2023-06-05 01:45:00|12521|12511|12510|12500|12538|12528|12507|12497|4665
1685929800000|2023-06-05 01:50:00|12511|12501|12509|12499|12522|12512|12502|12492|4587
1685930100000|2023-06-05 01:55:00|12511|12501|12529|12519|12551|12541|12511|12501|5735
1685930400000|2023-06-05 02:00:00|12528|12518|12546|12536|12547|12537|12521|12511|4121
1685930700000|2023-06-05 02:05:00|12547|12537|12533|12523|12565|12555|12533|12523|3509
1685931000000|2023-06-05 02:10:00|12532|12522|12524|12514|12537|12527|12516|12506|1781
1685931300000|2023-06-05 02:15:00|12523|12513|12516|12506|12530|12520|12507|12497|1730
1685931600000|2023-06-05 02:20:00|12515|12505|12507|12497|12520|12510|12493|12483|2167
1685931900000|2023-06-05 02:25:00|12505|12495|12528|12518|12532|12522|12504|12494|2428
1685932200000|2023-06-05 02:30:00|12529|12519|12545|12535|12548|12538|12522|12512|2999
1685932500000|2023-06-05 02:35:00|12546|12536|12547|12537|12558|12548|12534|12524|3533
1685932800000|2023-06-05 02:40:00|12548|12538|12544|12534|12570|12560|12538|12528|3480
1685933100000|2023-06-05 02:45:00|12545|12535|12534|12524|12549|12539|12531|12521|2512
1685933400000|2023-06-05 02:50:00|12537|12527|12535|12525|12540|12530|12524|12514|1679
1685933700000|2023-06-05 02:55:00|12536|12526|12533|12523|12539|12529|12526|12516|1754
1685934000000|2023-06-05 03:00:00|12534|12524|12542|12532|12549|12539|12531|12521|1630
1685934300000|2023-06-05 03:05:00|12543|12533|12540|12530|12553|12543|12540|12530|1262
1685934600000|2023-06-05 03:10:00|12541|12531|12527|12517|12545|12535|12525|12515|997
1685934900000|2023-06-05 03:15:00|12528|12518|12527|12517|12539|12529|12523|12513|1210
1685935200000|2023-06-05 03:20:00|12526|12516|12526|12516|12527|12517|12514|12504|3352
1685935500000|2023-06-05 03:25:00|12525|12515|12516|12506|12528|12518|12514|12504|1352
1685935800000|2023-06-05 03:30:00|12517|12507|12517|12507|12522|12512|12516|12506|319
1685936100000|2023-06-05 03:35:00|12518|12508|12522|12512|12525|12515|12517|12507|350
1685936400000|2023-06-05 03:40:00|12523|12513|12523|12513|12525|12515|12521|12511|182
1685936700000|2023-06-05 03:45:00|12522|12512|12515|12505|12522|12512|12513|12503|228
1685937000000|2023-06-05 03:50:00|12514|12504|12513|12503|12515|12505|12512|12502|172
1685937300000|2023-06-05 03:55:00|12512|12502|12512|12502|12513|12503|12511|12501|100
1685937600000|2023-06-05 04:00:00|12513|12503|12513|12503|12515|12505|12513|12503|123
1685937900000|2023-06-05 04:05:00|12514|12504|12513|12503|12514|12504|12512|12502|98
1685938200000|2023-06-05 04:10:00|12512|12502|12503|12493|12513|12503|12503|12493|451
1685938500000|2023-06-05 04:15:00|12504|12494|12506|12496|12508|12498|12503|12493|233
1685938800000|2023-06-05 04:20:00|12505|12495|12502|12492|12505|12495|12502|12492|216
1685939100000|2023-06-05 04:25:00|12503|12493|12500|12490|12503|12493|12500|12490|251
1685939400000|2023-06-05 04:30:00|12501|12491|12502|12492|12505|12495|12499|12489|415
1685939700000|2023-06-05 04:35:00|12503|12493|12501|12491|12503|12493|12501|12491|172
1685940000000|2023-06-05 04:40:00|12502|12492|12503|12493|12503|12493|12500|12490|301
1685940300000|2023-06-05 04:45:00|12502|12492|12503|12493|12504|12494|12502|12492|68
1685940600000|2023-06-05 04:50:00|12504|12494|12504|12494|12504|12494|12503|12493|98
1685940900000|2023-06-05 04:55:00|12503|12493|12504|12494|12504|12494|12503|12493|179
1685941200000|2023-06-05 05:00:00|12505|12495|12509|12499|12515|12505|12500|12490|4695
1685941500000|2023-06-05 05:05:00|12510|12500|12526|12516|12529|12519|12510|12500|2065
1685941800000|2023-06-05 05:10:00|12525|12515|12530|12520|12531|12521|12516|12506|1366
1685942100000|2023-06-05 05:15:00|12529|12519|12519|12509|12530|12520|12515|12505|937
1685942400000|2023-06-05 05:20:00|12520|12510|12516|12506|12520|12510|12510|12500|1684
1685942700000|2023-06-05 05:25:00|12517|12507|12502|12492|12519|12509|12500|12490|2122
1685943000000|2023-06-05 05:30:00|12500|12490|12483|12473|12507|12497|12481|12471|3126
1685943300000|2023-06-05 05:35:00|12480|12470|12501|12491|12503|12493|12474|12464|3663
1685943600000|2023-06-05 05:40:00|12499|12489|12501|12491|12506|12496|12493|12483|1150
1685943900000|2023-06-05 05:45:00|12500|12490|12509|12499|12509|12499|12495|12485|1514
1685944200000|2023-06-05 05:50:00|12508|12498|12506|12496|12510|12500|12500|12490|894
1685944500000|2023-06-05 05:55:00|12505|12495|12503|12493|12508|12498|12493|12483|1214
1685944800000|2023-06-05 06:00:00|12502|12492|12506|12496|12507|12497|12495|12485|1414
1685945100000|2023-06-05 06:05:00|12507|12497|12511|12501|12514|12504|12506|12496|1514
1685945400000|2023-06-05 06:10:00|12510|12500|12492|12482|12511|12501|12491|12481|1347
1685945700000|2023-06-05 06:15:00|12493|12483|12502|12492|12502|12492|12491|12481|1774
1685946000000|2023-06-05 06:20:00|12501|12491|12506|12496|12510|12500|12499|12489|1107
1685946300000|2023-06-05 06:25:00|12505|12495|12507|12497|12513|12503|12505|12495|1099
1685946600000|2023-06-05 06:30:00|12508|12498|12530|12520|12533|12523|12507|12497|2917
1685946900000|2023-06-05 06:35:00|12532|12522|12517|12507|12534|12524|12517|12507|1869
1685947200000|2023-06-05 06:40:00|12516|12506|12528|12518|12528|12518|12515|12505|2217
1685947500000|2023-06-05 06:45:00|12527|12517|12519|12509|12530|12520|12517|12507|2420
1685947800000|2023-06-05 06:50:00|12521|12511|12526|12516|12526|12516|12516|12506|2757
1685948100000|2023-06-05 06:55:00|12525|12515|12514|12504|12526|12516|12510|12500|5051
1685948400000|2023-06-05 07:00:00|12516|12502|12518|12507|12529|12517|12515|12502|1759
1685948700000|2023-06-05 07:05:00|12520|12508|12516|12505|12527|12516|12516|12505|1340
1685949000000|2023-06-05 07:10:00|12518|12507|12525|12513|12530|12519|12518|12507|1366
1685949300000|2023-06-05 07:15:00|12524|12512|12525|12513|12526|12515|12520|12509|339
1685949600000|2023-06-05 07:20:00|12524|12514|12522|12511|12527|12515|12521|12510|331
1685949900000|2023-06-05 07:25:00|12521|12510|12528|12516|12529|12518|12521|12509|349
1685950200000|2023-06-05 07:30:00|12527|12517|12527|12516|12530|12519|12527|12515|231
1685950500000|2023-06-05 07:35:00|12528|12517|12527|12516|12529|12518|12525|12514|209
1685950800000|2023-06-05 07:40:00|12528|12517|12524|12513|12530|12518|12523|12512|166
1685951100000|2023-06-05 07:45:00|12525|12514|12522|12511|12526|12515|12520|12509|323
1685951400000|2023-06-05 07:50:00|12523|12512|12523|12512|12526|12515|12522|12511|152
1685951700000|2023-06-05 07:55:00|12524|12511|12526|12515|12528|12516|12523|12511|618
1685952000000|2023-06-05 08:00:00|12527|12514|12529|12518|12529|12518|12524|12513|256
1685952300000|2023-06-05 08:05:00|12530|12519|12531|12519|12534|12522|12527|12516|397
1685952600000|2023-06-05 08:10:00|12530|12520|12528|12517|12530|12520|12527|12515|134
1685952900000|2023-06-05 08:15:00|12527|12516|12525|12514|12528|12517|12525|12514|327
1685953200000|2023-06-05 08:20:00|12526|12513|12522|12511|12526|12515|12522|12511|447
1685953500000|2023-06-05 08:25:00|12521|12510|12519|12508|12522|12511|12517|12506|541
1685953800000|2023-06-05 08:30:00|12526.4|12502.4|12523.2|12499.2|12526.4|12502.4|12520|12496|0
1685954100000|2023-06-05 08:35:00|12523.1|12499.1|12522.4|12498.4|12523.1|12499.1|12520.5|12496.5|544
1685954400000|2023-06-05 08:40:00|12522.2|12498.2|12521.6|12497.6|12522.6|12498.6|12520.3|12496.3|0
1685954700000|2023-06-05 08:45:00|12521.8|12497.8|12525.8|12501.8|12526.4|12502.4|12519.9|12495.9|0
1685955000000|2023-06-05 08:50:00|12526|12502|12524.9|12500.9|12526.4|12502.4|12523.4|12499.4|0
1685955300000|2023-06-05 08:55:00|12524.5|12500.5|12525.6|12501.6|12525.8|12501.8|12524.1|12500.1|0
1685955600000|2023-06-05 09:00:00|12514|12500|12515|12504|12522|12511|12512|12500|243
1685955900000|2023-06-05 09:05:00|12514|12503|12511|12500|12514|12503|12510|12498|81
1685956200000|2023-06-05 09:10:00|12512|12499|12511|12499|12512|12500|12510|12499|28
1685956500000|2023-06-05 09:15:00|12512|12500|12509|12498|12514|12503|12509|12498|237
1685956800000|2023-06-05 09:20:00|12510|12497|12507|12495|12510|12497|12506|12495|96
1685957100000|2023-06-05 09:25:00|12506|12494|12507|12496|12507|12496|12505|12494|51
1685957400000|2023-06-05 09:30:00|12509|12498|12511|12500|12511|12500|12509|12497|119
1685957700000|2023-06-05 09:35:00|12512|12501|12513|12502|12514|12502|12512|12501|60
1685958000000|2023-06-05 09:40:00|12512|12501|12514|12503|12516|12505|12512|12501|157
1685958300000|2023-06-05 09:45:00|12515|12504|12517|12506|12517|12506|12515|12504|113
1685958600000|2023-06-05 09:50:00|12518|12507|12520|12509|12520|12509|12517|12506|36
1685958900000|2023-06-05 09:55:00|12519|12508|12519|12508|12519|12508|12518|12507|45
1685959200000|2023-06-05 10:00:00|12518|12507|12519|12508|12519|12508|12517|12506|73
1685959500000|2023-06-05 10:05:00|12520|12509|12522|12511|12523|12512|12519|12508|100
1685959800000|2023-06-05 10:10:00|12523|12512|12519|12507|12523|12512|12518|12506|142
1685960100000|2023-06-05 10:15:00|12520|12508|12518|12507|12522|12511|12517|12506|65
1685960400000|2023-06-05 10:20:00|12517|12506|12516|12505|12518|12507|12515|12504|80
1685960700000|2023-06-05 10:25:00|12515|12504|12513|12502|12516|12504|12513|12502|109
1685961000000|2023-06-05 10:30:00|12514|12503|12517|12506|12519|12507|12513|12502|226
1685961300000|2023-06-05 10:35:00|12518|12505|12516|12505|12518|12506|12516|12505|30
1685961600000|2023-06-05 10:40:00|12515|12504|12516|12505|12516|12505|12513|12502|61
1685961900000|2023-06-05 10:45:00|12515|12504|12519|12507|12520|12509|12515|12503|92
1685962200000|2023-06-05 10:50:00|12518|12508|12518|12507|12519|12508|12516|12505|108
1685962500000|2023-06-05 10:55:00|12519|12508|12518|12507|12520|12509|12518|12507|94
1685962800000|2023-06-05 11:00:00|12520|12508|12520|12509|12522|12511|12519|12508|65
1685963100000|2023-06-05 11:05:00|12519|12508|12519|12508|12520|12509|12518|12507|52
1685963400000|2023-06-05 11:10:00|12520|12507|12518|12507|12520|12508|12518|12507|100
1685963700000|2023-06-05 11:15:00|12519|12508|12517|12506|12519|12508|12516|12505|62
1685964000000|2023-06-05 11:20:00|12518|12507|12515|12504|12518|12507|12515|12504|93
1685964300000|2023-06-05 11:25:00|12516|12505|12513|12502|12516|12505|12512|12501|158
1685964600000|2023-06-05 11:30:00|12514|12503|12512|12501|12514|12503|12511|12500|69
1685964900000|2023-06-05 11:35:00|12513|12502|12511|12500|12514|12503|12511|12500|67
1685965200000|2023-06-05 11:40:00|12510|12499|12510|12499|12511|12500|12509|12498|72
1685965500000|2023-06-05 11:45:00|12511|12498|12511|12500|12512|12501|12509|12498|55
1685965800000|2023-06-05 11:50:00|12510|12499|12513|12502|12513|12502|12510|12499|53
1685966100000|2023-06-05 11:55:00|12514|12503|12513|12502|12514|12503|12512|12501|32
1685966400000|2023-06-05 12:00:00|12512|12501|12511|12500|12514|12503|12511|12500|38
1685966700000|2023-06-05 12:05:00|12512|12501|12516|12505|12517|12506|12512|12501|24
1685967000000|2023-06-05 12:10:00|12515|12504|12517|12505|12517|12505|12515|12504|31
1685967300000|2023-06-05 12:15:00|12516|12506|12513|12502|12517|12506|12513|12502|21
1685967600000|2023-06-05 12:20:00|12512|12501|12513|12502|12514|12503|12512|12501|65
1685967900000|2023-06-05 12:25:00|12512|12501|12513|12501|12514|12503|12512|12501|17
1685968200000|2023-06-05 12:30:00|12512|12502|12511|12500|12513|12502|12510|12499|89
1685968500000|2023-06-05 12:35:00|12512|12501|12511|12499|12512|12501|12510|12499|42
1685968800000|2023-06-05 12:40:00|12510|12500|12511|12500|12511|12500|12509|12498|56
1685969100000|2023-06-05 12:45:00|12512|12501|12513|12502|12513|12502|12511|12500|36
1685969400000|2023-06-05 12:50:00|12512|12501|12510|12499|12513|12501|12509|12498|60
1685969700000|2023-06-05 12:55:00|12509|12498|12511|12500|12513|12502|12509|12498|78
1685970000000|2023-06-05 13:00:00|12512|12501|12516|12505|12517|12505|12511|12500|53
1685970300000|2023-06-05 13:05:00|12517|12506|12522|12511|12522|12511|12516|12505|37
1685970600000|2023-06-05 13:10:00|12523|12512|12519|12507|12524|12513|12518|12507|117
1685970900000|2023-06-05 13:15:00|12518|12508|12521|12510|12522|12511|12517|12505|52
1685971200000|2023-06-05 13:20:00|12522|12511|12519|12507|12523|12512|12518|12507|38
1685971500000|2023-06-05 13:25:00|12518|12508|12521|12510|12521|12510|12518|12507|110
1685971800000|2023-06-05 13:30:00|12522|12511|12521|12509|12525|12514|12516|12505|438
1685972100000|2023-06-05 13:35:00|12520|12510|12519|12508|12523|12512|12517|12506|233
1685972400000|2023-06-05 13:40:00|12518|12507|12522|12510|12525|12514|12517|12505|151
1685972700000|2023-06-05 13:45:00|12523|12511|12531|12520|12531|12520|12523|12510|249
1685973000000|2023-06-05 13:50:00|12530|12519|12523|12512|12530|12519|12522|12511|168
1685973300000|2023-06-05 13:55:00|12522|12511|12518|12506|12523|12512|12514|12503|176
1685973600000|2023-06-05 14:00:00|12522|12511|12530|12519|12534|12523|12518|12507|825
1685973900000|2023-06-05 14:05:00|12531|12520|12524|12512|12541|12530|12523|12512|638
1685974200000|2023-06-05 14:10:00|12525|12513|12514|12503|12528|12517|12513|12502|701
1685974500000|2023-06-05 14:15:00|12515|12504|12510|12498|12515|12504|12508|12497|446
1685974800000|2023-06-05 14:20:00|12509|12499|12511|12499|12513|12502|12504|12493|283
1685975100000|2023-06-05 14:25:00|12513|12500|12514|12503|12516|12505|12509|12498|322
1685975400000|2023-06-05 14:30:00|12513|12502|12513|12502|12514|12503|12506|12494|239
1685975700000|2023-06-05 14:35:00|12512|12501|12520|12509|12521|12510|12511|12500|203
1685976000000|2023-06-05 14:40:00|12521|12510|12524|12513|12524|12513|12518|12507|129
1685976300000|2023-06-05 14:45:00|12523|12512|12526|12515|12526|12515|12521|12510|140
1685976600000|2023-06-05 14:50:00|12525|12514|12515|12504|12525|12514|12513|12502|425
1685976900000|2023-06-05 14:55:00|12516|12503|12512|12501|12516|12504|12508|12497|162
1685977200000|2023-06-05 15:00:00|12511|12500|12518|12506|12520|12508|12511|12500|159
1685977500000|2023-06-05 15:05:00|12517|12507|12513|12502|12518|12507|12509|12498|120
1685977800000|2023-06-05 15:10:00|12512|12501|12512|12500|12516|12505|12509|12498|125
1685978100000|2023-06-05 15:15:00|12513|12501|12512|12501|12514|12503|12511|12499|119
1685978400000|2023-06-05 15:20:00|12513|12502|12512|12501|12514|12503|12508|12497|146
1685978700000|2023-06-05 15:25:00|12511|12500|12512|12501|12515|12504|12509|12498|215
1685979000000|2023-06-05 15:30:00|12513|12500|12512|12501|12515|12504|12512|12500|177
1685979300000|2023-06-05 15:35:00|12511|12500|12511|12500|12513|12502|12508|12497|156
1685979600000|2023-06-05 15:40:00|12510|12499|12516|12505|12516|12505|12509|12498|141
1685979900000|2023-06-05 15:45:00|12515|12504|12519|12508|12520|12509|12515|12504|144
1685980200000|2023-06-05 15:50:00|12518|12507|12515|12504|12519|12508|12514|12503|114
1685980500000|2023-06-05 15:55:00|12516|12505|12521|12510|12521|12510|12516|12504|32
1685980800000|2023-06-05 16:00:00|12522|12511|12521|12510|12524|12513|12520|12509|114
1685981100000|2023-06-05 16:05:00|12522|12511|12529|12518|12529|12518|12522|12510|83
1685981400000|2023-06-05 16:10:00|12530|12519|12532|12521|12532|12521|12527|12516|89
1685981700000|2023-06-05 16:15:00|12533|12522|12532|12521|12534|12523|12531|12520|98
1685982000000|2023-06-05 16:20:00|12531|12520|12531|12520|12532|12521|12530|12519|58
1685982300000|2023-06-05 16:25:00|12530|12519|12535|12524|12536|12524|12528|12517|130
1685982600000|2023-06-05 16:30:00|12536|12525|12532|12521|12537|12526|12532|12521|83
1685982900000|2023-06-05 16:35:00|12533|12520|12534|12522|12534|12522|12530|12519|79
1685983200000|2023-06-05 16:40:00|12533|12521|12534|12522|12534|12523|12532|12520|40
1685983500000|2023-06-05 16:45:00|12533|12523|12535|12524|12536|12525|12533|12522|69
1685983800000|2023-06-05 16:50:00|12534|12523|12534|12523|12536|12525|12534|12523|34
1685984100000|2023-06-05 16:55:00|12535|12524|12535|12524|12535|12524|12533|12522|28
1685984400000|2023-06-05 17:00:00|12534|12523|12532|12521|12535|12524|12530|12519|62
1685984700000|2023-06-05 17:05:00|12531|12520|12534|12523|12534|12523|12530|12519|64
1685985000000|2023-06-05 17:10:00|12535|12524|12533|12521|12535|12524|12532|12520|41
1685985300000|2023-06-05 17:15:00|12532|12522|12533|12522|12533|12522|12530|12519|53
1685985600000|2023-06-05 17:20:00|12534|12523|12534|12523|12535|12524|12533|12522|39
1685985900000|2023-06-05 17:25:00|12533|12522|12531|12520|12534|12523|12529|12518|90
1685986200000|2023-06-05 17:30:00|12530|12519|12532|12521|12532|12521|12528|12517|114
1685986500000|2023-06-05 17:35:00|12531|12520|12528|12517|12532|12520|12526|12515|103
1685986800000|2023-06-05 17:40:00|12529|12518|12530|12519|12532|12521|12528|12517|138
1685987100000|2023-06-05 17:45:00|12531|12520|12534|12523|12535|12524|12530|12519|135
1685987400000|2023-06-05 17:50:00|12535|12524|12536|12525|12536|12525|12534|12523|74
1685987700000|2023-06-05 17:55:00|12535|12524|12537|12526|12539|12528|12535|12524|48
1685988000000|2023-06-05 18:00:00|12538|12527|12538|12527|12539|12528|12538|12526|44
1685988300000|2023-06-05 18:05:00|12537|12526|12538|12527|12538|12527|12533|12522|180
1685988600000|2023-06-05 18:10:00|12537|12526|12537|12525|12537|12527|12535|12524|122
1685988900000|2023-06-05 18:15:00|12536|12524|12539|12528|12539|12528|12536|12524|47
1685989200000|2023-06-05 18:20:00|12538|12527|12538|12527|12540|12529|12537|12526|72
1685989500000|2023-06-05 18:25:00|12537|12526|12538|12527|12538|12527|12535|12524|96
1685989800000|2023-06-05 18:30:00|12539|12528|12530|12519|12539|12528|12530|12519|391
1685990100000|2023-06-05 18:35:00|12531|12520|12533|12521|12536|12525|12530|12519|228
1685990400000|2023-06-05 18:40:00|12532|12522|12537.5|12527.5|12539|12528|12532|12521|51
1685990700000|2023-06-05 18:45:00|12538|12528|12536.5|12526.5|12538.5|12528.5|12535.5|12525.5|99
1685991000000|2023-06-05 18:50:00|12537|12527|12543.5|12533.5|12543.5|12533.5|12535.5|12525.5|188
1685991300000|2023-06-05 18:55:00|12544.5|12534.5|12547.5|12537.5|12549.5|12539.5|12544.5|12534.5|271
1685991600000|2023-06-05 19:00:00|12546.5|12536.5|12537.5|12527.5|12546.5|12536.5|12537.5|12527.5|151
1685991900000|2023-06-05 19:05:00|12539.5|12529.5|12537.5|12527.5|12540.5|12530.5|12535.5|12525.5|198
1685992200000|2023-06-05 19:10:00|12538.5|12528.5|12542.5|12532.5|12542.5|12532.5|12538.5|12528.5|72
1685992500000|2023-06-05 19:15:00|12541.5|12531.5|12541|12531|12542.5|12532.5|12540.5|12530.5|88
1685992800000|2023-06-05 19:20:00|12541.5|12531.5|12544.5|12534.5|12545.5|12535.5|12541.5|12531.5|147
1685993100000|2023-06-05 19:25:00|12543.5|12533.5|12543.5|12533.5|12543.5|12533.5|12542.5|12532.5|15
1685993400000|2023-06-05 19:30:00|12544.5|12534.5|12543.5|12533.5|12544.5|12534.5|12543.5|12533.5|74
1685993700000|2023-06-05 19:35:00|12544.5|12534.5|12544.5|12534.5|12544.5|12534.5|12544.5|12534.5|65
1685994000000|2023-06-05 19:40:00|12545|12535|12545.5|12535.5|12546|12536|12544.5|12534.5|47
1685994300000|2023-06-05 19:45:00|12544.5|12534.5|12543|12533|12544.5|12534.5|12541.5|12531.5|193
1685994600000|2023-06-05 19:50:00|12543.5|12533.5|12541.5|12531.5|12544.5|12534.5|12541.5|12531.5|252
1685994900000|2023-06-05 19:55:00|12540.5|12530.5|12541.5|12531.5|12542.5|12532.5|12540.5|12530.5|370
1685995200000|2023-06-05 20:00:00|12542.5|12532.5|12543.5|12533.5|12543.5|12533.5|12541.5|12531.5|126
1685995500000|2023-06-05 20:05:00|12544.5|12534.5|12544.5|12534.5|12544.5|12534.5|12544.5|12534.5|33
1685995800000|2023-06-05 20:10:00|12544|12534|12543.5|12533.5|12544|12534|12543.5|12533.5|33
1685996100000|2023-06-05 20:15:00|12543|12533|12542.5|12532.5|12543|12533|12542.5|12532.5|5
1685996400000|2023-06-05 20:20:00|12542|12532|12542|12532|12542.5|12532.5|12541|12531|30
1685996700000|2023-06-05 20:25:00|12541.5|12531.5|12542.5|12532.5|12542.5|12532.5|12541.5|12531.5|2
1685997000000|2023-06-05 20:30:00|12542|12532|12543|12533|12543|12533|12542|12532|28
1685997300000|2023-06-05 20:35:00|12542.5|12532.5|12542.5|12532.5|12542.5|12532.5|12542.5|12532.5|4
1685997600000|2023-06-05 20:40:00|12542|12532|12542|12532|12542.5|12532.5|12542|12532|24
1685997900000|2023-06-05 20:45:00|12541.5|12531.5|12543|12533|12543|12533|12541.5|12531.5|27
1685998200000|2023-06-05 20:50:00|12542.5|12532.5|12541|12531|12542.5|12532.5|12541|12531|18
1685998500000|2023-06-05 20:55:00|12541.5|12531.5|12540.5|12530.5|12542.5|12532.5|12540.5|12530.5|20
1685998800000|2023-06-05 21:00:00|12541.5|12531.5|12541|12531|12541.5|12531.5|12541|12531|4
1685999100000|2023-06-05 21:05:00|12540.5|12530.5|12540.5|12530.5|12540.5|12530.5|12540.5|12530.5|7
1685999400000|2023-06-05 21:10:00|||||||||7
1685999700000|2023-06-05 21:15:00|12547.2|12523.2|12547.5|12523.5|12548|12524|12547.1|12523.1|2
1686000000000|2023-06-05 21:20:00|12547.4|12523.4|12547.6|12523.6|12548.8|12524.8|12547.4|12523.4|0
1686000300000|2023-06-05 21:25:00|12547.5|12523.5|12547.3|12523.3|12547.5|12523.5|12547.3|12523.3|0
1686000600000|2023-06-05 21:30:00|12547.2|12523.2|12547.5|12523.5|12547.5|12523.5|12547.2|12523.2|0
1686000900000|2023-06-05 21:35:00|12547.2|12523.2|12547.4|12523.4|12547.8|12523.8|12547.2|12523.2|0
1686001500000|2023-06-05 21:45:00|12547.2|12523.2|12547.2|12523.2|12547.2|12523.2|12547.2|12523.2|0
1686001800000|2023-06-05 21:50:00|12547|12523|12547.4|12523.4|12547.4|12523.4|12547|12523|0
1686002100000|2023-06-05 21:55:00|12547.3|12523.3|12546.6|12522.6|12547.3|12523.3|12546.6|12522.6|0
1686002400000|2023-06-05 22:00:00|12543.8|12519.8|12544.3|12520.3|12545|12521|12541.4|12517.4|0
1686002700000|2023-06-05 22:05:00|12544.5|12520.5|12542.8|12518.8|12544.5|12520.5|12541.9|12517.9|0
1686003000000|2023-06-05 22:10:00|12543.3|12519.3|12540.9|12516.9|12545.3|12521.3|12540.7|12516.7|0
1686003300000|2023-06-05 22:15:00|12541.1|12517.1|12536.6|12512.6|12541.4|12517.4|12536.6|12512.6|0
1686003600000|2023-06-05 22:20:00|12536.4|12512.4|12537.9|12513.9|12538.6|12514.6|12535.6|12511.6|0
1686003900000|2023-06-05 22:25:00|12537.7|12513.7|12538.2|12514.2|12538.6|12514.6|12537.7|12513.7|0
1686004200000|2023-06-05 22:30:00|12538.6|12514.6|12535.3|12511.3|12538.6|12514.6|12534.8|12510.8|0
1686004500000|2023-06-05 22:35:00|12535.7|12511.7|12536.1|12512.1|12536.6|12512.6|12535.7|12511.7|0
1686004800000|2023-06-05 22:40:00|12536.3|12512.3|12535.7|12511.7|12536.6|12512.6|12533.7|12509.7|0
1686005100000|2023-06-05 22:45:00|12535.9|12511.9|12535.2|12511.2|12536.1|12512.1|12534.7|12510.7|0
1686005400000|2023-06-05 22:50:00|12535.4|12511.4|12536.6|12512.6|12537.6|12513.6|12535.4|12511.4|0
1686005700000|2023-06-05 22:55:00|12536.2|12512.2|12534.2|12510.2|12536.6|12512.6|12534.2|12510.2|0
1686006000000|2023-06-05 23:00:00|12534.6|12510.6|12536.1|12512.1|12536.1|12512.1|12534.2|12510.2|0
1686006300000|2023-06-05 23:05:00|12536.6|12512.6|12537.6|12513.6|12537.6|12513.6|12536.6|12512.6|0
1686006600000|2023-06-05 23:10:00|12537.8|12513.8|12536.6|12512.6|12537.8|12513.8|12536.1|12512.1|0
1686006900000|2023-06-05 23:15:00|12536.4|12512.4|12537.1|12513.1|12538.5|12514.5|12536.1|12512.1|0
1686007200000|2023-06-05 23:20:00|12537.5|12513.5|12537.3|12513.3|12539|12515|12537.1|12513.1|0
1686007500000|2023-06-05 23:25:00|12537.1|12513.1|12537.1|12513.1|12538.1|12514.1|12536.6|12512.6|0
1686007800000|2023-06-05 23:30:00|12537.5|12513.5|12538.1|12514.1|12538.1|12514.1|12537.1|12513.1|0
1686008100000|2023-06-05 23:35:00|12538.3|12514.3|12536.6|12512.6|12538.5|12514.5|12536.6|12512.6|0
1686008400000|2023-06-05 23:40:00|12536.2|12512.2|12532.3|12508.3|12536.2|12512.2|12532.3|12508.3|0
1686008700000|2023-06-05 23:45:00|12532.7|12508.7|12531.8|12507.8|12533.2|12509.2|12531.3|12507.3|0
1686009000000|2023-06-05 23:50:00|12532|12508|12532|12508|12532.8|12508.8|12531.3|12507.3|0
1686009300000|2023-06-05 23:55:00|12532.2|12508.2|12534.4|12510.4|12534.4|12510.4|12532|12508|0
1686009600000|2023-06-06 00:00:00|12534.8|12510.8|12534.8|12510.8|12536.3|12512.3|12533.9|12509.9|0
1686009900000|2023-06-06 00:05:00|12534.4|12510.4|12533.5|12509.5|12535.3|12511.3|12532.8|12508.8|0
1686010200000|2023-06-06 00:10:00|12533.3|12509.3|12532.8|12508.8|12534.2|12510.2|12532.5|12508.5|0
1686010500000|2023-06-06 00:15:00|12533.2|12509.2|12532.5|12508.5|12534.8|12510.8|12531.5|12507.5|0
1686010800000|2023-06-06 00:20:00|12532.7|12508.7|12532.2|12508.2|12533.2|12509.2|12531.8|12507.8|0
1686011100000|2023-06-06 00:25:00|12532|12508|12533.8|12509.8|12534.2|12510.2|12531.3|12507.3|0
1686011400000|2023-06-06 00:30:00|12534|12510|12535.7|12511.7|12537|12513|12533.8|12509.8|0
1686011700000|2023-06-06 00:35:00|12535.5|12511.5|12535.9|12511.9|12535.9|12511.9|12534.9|12510.9|0
1686012000000|2023-06-06 00:40:00|12536.1|12512.1|12537.9|12513.9|12538.3|12514.3|12535.9|12511.9|0
1686012300000|2023-06-06 00:45:00|12537.4|12513.4|12537.9|12513.9|12537.9|12513.9|12535.9|12511.9|0
1686012600000|2023-06-06 00:50:00|12537.6|12513.6|12538.1|12514.1|12539.1|12515.1|12537.6|12513.6|0
1686012900000|2023-06-06 00:55:00|12538.5|12514.5|12538.9|12514.9|12539.8|12515.8|12537.6|12513.6|0
1686013200000|2023-06-06 01:00:00|12537.5|12527.5|12550.5|12540.5|12552|12542|12527.5|12517.5|1783
1686013500000|2023-06-06 01:05:00|12549.5|12539.5|12544.5|12534.5|12549.5|12539.5|12543.5|12533.5|588
1686013800000|2023-06-06 01:10:00|12545|12535|12545|12535|12554|12544|12542.5|12532.5|600
1686014100000|2023-06-06 01:15:00|12546|12536|12533|12523|12548.5|12538.5|12531|12521|1424
1686014400000|2023-06-06 01:20:00|12531.5|12521.5|12517.5|12507.5|12535.5|12525.5|12517.5|12507.5|1138
1686014700000|2023-06-06 01:25:00|12518|12508|12523|12513|12528.5|12518.5|12516.5|12506.5|1966
1686015000000|2023-06-06 01:30:00|12522.5|12512.5|12533|12523|12541.5|12531.5|12492|12482|11454
1686015300000|2023-06-06 01:35:00|12533.5|12523.5|12530.5|12520.5|12550.5|12540.5|12514.5|12504.5|5913
1686015600000|2023-06-06 01:40:00|12532|12522|12519|12509|12556.5|12546.5|12516.5|12506.5|4177
1686015900000|2023-06-06 01:45:00|12518.5|12508.5|12475|12465|12523|12513|12466|12456|5473
1686016200000|2023-06-06 01:50:00|12474|12464|12481|12471|12499|12489|12468|12458|5088
1686016500000|2023-06-06 01:55:00|12480|12470|12515|12505|12521|12511|12479|12469|5545
1686016800000|2023-06-06 02:00:00|12517|12507|12522|12512|12545|12535|12513|12503|6802
1686017100000|2023-06-06 02:05:00|12523|12513|12571|12561|12572|12562|12517|12507|8253
1686017400000|2023-06-06 02:10:00|12572|12562|12624|12614|12629|12619|12572|12562|11162
1686017700000|2023-06-06 02:15:00|12623|12613|12653|12643|12658|12648|12621|12611|10605
1686018000000|2023-06-06 02:20:00|12652|12642|12663|12653|12693|12683|12652|12642|11855
1686018300000|2023-06-06 02:25:00|12664|12654|12655|12645|12667|12657|12646|12636|9548
1686018600000|2023-06-06 02:30:00|12656|12646|12667|12657|12667|12657|12635|12625|6623
1686018900000|2023-06-06 02:35:00|12666|12656|12633|12623|12673|12663|12622|12612|7397
1686019200000|2023-06-06 02:40:00|12632|12622|12640|12630|12656|12646|12630|12620|2035
1686019500000|2023-06-06 02:45:00|12641|12631|12645|12635|12649|12639|12636|12626|2558
1686019800000|2023-06-06 02:50:00|12644|12634|12666|12656|12675|12665|12644|12634|5074
1686020100000|2023-06-06 02:55:00|12667|12657|12654|12644|12670|12660|12651|12641|1591
1686020400000|2023-06-06 03:00:00|12653|12643|12643|12633|12653|12643|12629|12619|2679
1686020700000|2023-06-06 03:05:00|12642|12632|12650|12640|12657|12647|12641|12631|2840
1686021000000|2023-06-06 03:10:00|12649|12639|12648|12638|12660|12650|12643|12633|1938
1686021300000|2023-06-06 03:15:00|12649|12639|12631|12621|12649|12639|12630|12620|2644
1686021600000|2023-06-06 03:20:00|12630|12620|12614|12604|12631|12621|12606|12596|3022
1686021900000|2023-06-06 03:25:00|12613|12603|12616|12606|12623|12613|12611|12601|1336
1686022200000|2023-06-06 03:30:00|12617|12607|12614|12604|12617|12607|12609|12599|627
1686022500000|2023-06-06 03:35:00|12613|12603|12599|12589|12613|12603|12597|12587|1148
1686022800000|2023-06-06 03:40:00|12600|12590|12606|12596|12607|12597|12598|12588|433
1686023100000|2023-06-06 03:45:00|12607|12597|12611|12601|12612|12602|12603|12593|277
1686023400000|2023-06-06 03:50:00|12612|12602|12615|12605|12615|12605|12610|12600|284
1686023700000|2023-06-06 03:55:00|12614|12604|12616|12606|12616|12606|12613|12603|337
1686024000000|2023-06-06 04:00:00|12617|12607|12616|12606|12617|12607|12615|12605|218
1686024300000|2023-06-06 04:05:00|12617|12607|12614|12604|12617|12607|12613|12603|210
1686024600000|2023-06-06 04:10:00|12613|12603|12610|12600|12614|12604|12609|12599|281
1686024900000|2023-06-06 04:15:00|12609|12599|12613|12603|12613|12603|12608|12598|220
1686025200000|2023-06-06 04:20:00|12614|12604|12610|12600|12614|12604|12608|12598|161
1686025500000|2023-06-06 04:25:00|12611|12601|12612|12602|12612|12602|12608|12598|189
1686025800000|2023-06-06 04:30:00|12611|12601|12611|12601|12614|12604|12607|12597|344
1686026100000|2023-06-06 04:35:00|12610|12600|12614|12604|12614|12604|12610|12600|77
1686026400000|2023-06-06 04:40:00|12615|12605|12614|12604|12615|12605|12611|12601|189
1686026700000|2023-06-06 04:45:00|12613|12603|12606|12596|12613|12603|12606|12596|441
1686027000000|2023-06-06 04:50:00|12607|12597|12610|12600|12610|12600|12605|12595|312
1686027300000|2023-06-06 04:55:00|12611|12601|12609|12599|12611|12601|12606|12596|435
1686027600000|2023-06-06 05:00:00|12610|12600|12612|12602|12621|12611|12593|12583|3027
1686027900000|2023-06-06 05:05:00|12611|12601|12592|12582|12614|12604|12587|12577|1770
1686028200000|2023-06-06 05:10:00|12591|12581|12600|12590|12609|12599|12591|12581|2036
1686028500000|2023-06-06 05:15:00|12601|12591|12606|12596|12608|12598|12593|12583|1225
1686028800000|2023-06-06 05:20:00|12605|12595|12592|12582|12605|12595|12585|12575|1437
1686029100000|2023-06-06 05:25:00|12591|12581|12587|12577|12594|12584|12575|12565|1591
1686029400000|2023-06-06 05:30:00|12588|12578|12608|12598|12611|12601|12582|12572|2154
1686029700000|2023-06-06 05:35:00|12609|12599|12599|12589|12609|12599|12591|12581|1328
1686030000000|2023-06-06 05:40:00|12598|12588|12600|12590|12607|12597|12578|12568|1841
1686030300000|2023-06-06 05:45:00|12599|12589|12583|12573|12599|12589|12580|12570|1285
1686030600000|2023-06-06 05:50:00|12584|12574|12581|12571|12592|12582|12579|12569|1449
1686030900000|2023-06-06 05:55:00|12580|12570|12575|12565|12582|12572|12574|12564|1438
1686031200000|2023-06-06 06:00:00|12574|12564|12565|12555|12581|12571|12561|12551|2385
1686031500000|2023-06-06 06:05:00|12564|12554|12568|12558|12570|12560|12555|12545|2152
1686031800000|2023-06-06 06:10:00|12569|12559|12549|12539|12575|12565|12546|12536|2325
1686032100000|2023-06-06 06:15:00|12547|12537|12545|12535|12553|12543|12536|12526|2133
1686032400000|2023-06-06 06:20:00|12544|12534|12539|12529|12548|12538|12534|12524|1556
1686032700000|2023-06-06 06:25:00|12540|12530|12530|12520|12547|12537|12524|12514|2786
1686033000000|2023-06-06 06:30:00|12531|12521|12515|12505|12535|12525|12513|12503|3462
1686033300000|2023-06-06 06:35:00|12514|12504|12478|12468|12514|12504|12475|12465|9953
1686033600000|2023-06-06 06:40:00|12479|12469|12478|12468|12487|12477|12472|12462|4557
1686033900000|2023-06-06 06:45:00|12479|12469|12487|12477|12491|12481|12477|12467|3458
1686034200000|2023-06-06 06:50:00|12486|12476|12495|12485|12501|12491|12483|12473|2884
1686034500000|2023-06-06 06:55:00|12496|12486|12485|12475|12500|12490|12478|12468|3468
1686034800000|2023-06-06 07:00:00|12486|12474|12486|12475|12493|12482|12482|12471|3288
1686035100000|2023-06-06 07:05:00|12485|12474|12489|12478|12491|12480|12484|12473|866
1686035400000|2023-06-06 07:10:00|12490|12479|12490|12478|12493|12482|12483|12472|714
1686035700000|2023-06-06 07:15:00|12489|12477|12496|12485|12497|12486|12489|12477|995
1686036000000|2023-06-06 07:20:00|12495|12484|12496|12485|12498|12487|12492|12481|780
1686036300000|2023-06-06 07:25:00|12495|12484|12506|12495|12526|12515|12495|12484|5964
1686036600000|2023-06-06 07:30:00|12507|12496|12502|12491|12513|12502|12502|12491|664
1686036900000|2023-06-06 07:35:00|12501|12490|12500|12489|12504|12493|12495|12483|750
1686037200000|2023-06-06 07:40:00|12499|12488|12501|12490|12502|12491|12497|12486|670
1686037500000|2023-06-06 07:45:00|12500|12489|12506|12495|12508|12497|12498|12487|610
1686037800000|2023-06-06 07:50:00|12507|12496|12508|12496|12514|12502|12507|12495|1007
1686038100000|2023-06-06 07:55:00|12507|12497|12515|12504|12517|12505|12505|12494|1070
1686038400000|2023-06-06 08:00:00|12509.6|12498.6|12508.6|12496.6|12513.6|12502.6|12506.6|12495.6|561
1686038700000|2023-06-06 08:05:00|12509.6|12497.6|12509.6|12497.6|12511.6|12499.6|12508.6|12497.6|250
1686039000000|2023-06-06 08:10:00|12508.6|12496.6|12500.6|12489.6|12509.6|12497.6|12500.6|12489.6|276
1686039300000|2023-06-06 08:15:00|12499.6|12488.6|12486.6|12475.6|12501.6|12490.6|12486.6|12475.6|1031
1686039600000|2023-06-06 08:20:00|12488.6|12474.6|12495.6|12484.6|12499.6|12488.6|12487.6|12474.6|274
1686039900000|2023-06-06 08:25:00|12494.6|12483.6|12490.6|12478.6|12499.6|12488.6|12490.6|12478.6|324
1686040200000|2023-06-06 08:30:00|12502.9|12478.9|12500.1|12476.1|12503.5|12479.5|12498.8|12474.8|0
1686040500000|2023-06-06 08:35:00|12500.5|12476.5|12503.6|12479.6|12505.3|12481.3|12500.1|12476.1|72
1686040800000|2023-06-06 08:40:00|12503.9|12479.9|12503.1|12479.1|12505.6|12481.6|12502.3|12478.3|0
1686041100000|2023-06-06 08:45:00|12503.3|12479.3|12500.1|12476.1|12504.2|12480.2|12499.9|12475.9|0
1686041400000|2023-06-06 08:50:00|12500.3|12476.3|12499|12475|12501.2|12477.2|12498|12474|0
1686041700000|2023-06-06 08:55:00|12498.9|12474.9|12497.5|12473.5|12499.2|12475.2|12495.3|12471.3|0
1686042000000|2023-06-06 09:00:00|12488.6|12478.6|12484.6|12473.6|12492.6|12481.6|12482.6|12471.6|438
1686042300000|2023-06-06 09:05:00|12485.6|12474.6|12482.6|12470.6|12485.6|12474.6|12481.6|12470.6|46
1686042600000|2023-06-06 09:10:00|12483.6|12471.6|12484.6|12472.6|12484.6|12473.6|12483.6|12471.6|31
1686042900000|2023-06-06 09:15:00|12483.6|12474.6|12488.6|12477.6|12489.6|12477.6|12480.6|12468.6|322
1686043200000|2023-06-06 09:20:00|12489.6|12478.6|12495.6|12484.6|12495.6|12484.6|12489.6|12477.6|85
1686043500000|2023-06-06 09:25:00|12496.6|12485.6|12494.6|12483.6|12497.6|12485.6|12492.6|12481.6|72
1686043800000|2023-06-06 09:30:00|12495.6|12484.6|12496.6|12485.6|12497.6|12485.6|12494.6|12483.6|66
1686044100000|2023-06-06 09:35:00|12495.6|12484.6|12492.6|12481.6|12495.6|12484.6|12490.6|12479.6|366
1686044400000|2023-06-06 09:40:00|12493.6|12483.6|12493.6|12481.6|12495.6|12484.6|12492.6|12480.6|50
1686044700000|2023-06-06 09:45:00|12492.6|12482.6|12494.6|12482.6|12494.6|12483.6|12492.6|12482.6|27
1686045000000|2023-06-06 09:50:00|12495.6|12483.6|12491.6|12479.6|12495.6|12484.6|12491.6|12479.6|45
1686045300000|2023-06-06 09:55:00|12490.6|12480.6|12489.6|12478.6|12493.6|12481.6|12489.6|12478.6|75
1686045600000|2023-06-06 10:00:00|12490.6|12479.6|12490.6|12479.6|12492.6|12481.6|12489.6|12478.6|77
1686045900000|2023-06-06 10:05:00|12491.6|12480.6|12491.6|12479.6|12492.6|12481.6|12488.6|12477.6|146
1686046200000|2023-06-06 10:10:00|12490.6|12480.6|12491.6|12479.6|12492.6|12481.6|12490.6|12479.6|136
1686046500000|2023-06-06 10:15:00|12490.6|12480.6|12484.6|12473.6|12490.6|12480.6|12484.6|12472.6|185
1686046800000|2023-06-06 10:20:00|12483.6|12472.6|12487.6|12476.6|12488.6|12477.6|12483.6|12472.6|64
1686047100000|2023-06-06 10:25:00|12488.6|12477.6|12485.6|12473.6|12489.6|12478.6|12483.6|12472.6|220
1686047400000|2023-06-06 10:30:00|12484.6|12474.6|12485.6|12473.6|12486.6|12475.6|12483.6|12471.6|233
1686047700000|2023-06-06 10:35:00|12486.6|12474.6|12487.6|12475.6|12487.6|12476.6|12484.6|12472.6|287
1686048000000|2023-06-06 10:40:00|12486.6|12476.6|12484.6|12472.6|12487.6|12476.6|12483.6|12472.6|159
1686048300000|2023-06-06 10:45:00|12485.6|12473.6|12483.6|12472.6|12485.6|12474.6|12483.6|12471.6|318
1686048600000|2023-06-06 10:50:00|12484.6|12471.6|12481.6|12470.6|12484.6|12472.6|12481.6|12470.6|172
1686048900000|2023-06-06 10:55:00|12482.6|12471.6|12484.6|12473.6|12485.6|12473.6|12481.6|12470.6|220
1686049200000|2023-06-06 11:00:00|12485.6|12472.6|12483.6|12471.6|12485.6|12474.6|12481.6|12470.6|151
1686049500000|2023-06-06 11:05:00|12482.6|12472.6|12484.6|12472.6|12484.6|12472.6|12481.6|12470.6|36
1686049800000|2023-06-06 11:10:00|12482.6|12471.6|12487.6|12475.6|12487.6|12475.6|12482.6|12471.6|170
1686050100000|2023-06-06 11:15:00|12486.6|12474.6|12487.6|12475.6|12487.6|12475.6|12483.6|12472.6|90
1686050400000|2023-06-06 11:20:00|12486.6|12476.6|12487.6|12476.6|12488.6|12477.6|12485.6|12474.6|30
1686050700000|2023-06-06 11:25:00|12488.6|12477.6|12489.6|12478.6|12489.6|12478.6|12488.6|12476.6|56
1686051000000|2023-06-06 11:30:00|12488.6|12477.6|12489.6|12478.6|12489.6|12478.6|12486.6|12475.6|26
1686051300000|2023-06-06 11:35:00|12490.6|12479.6|12491.6|12480.6|12491.6|12480.6|12489.6|12478.6|27
1686051600000|2023-06-06 11:40:00|12490.6|12479.6|12489.6|12478.6|12491.6|12479.6|12487.6|12476.6|77
1686051900000|2023-06-06 11:45:00|12490.6|12479.6|12489.6|12478.6|12491.6|12480.6|12488.6|12477.6|52
1686052200000|2023-06-06 11:50:00|12488.6|12477.6|12487.6|12476.6|12489.6|12478.6|12487.6|12476.6|33
1686052500000|2023-06-06 11:55:00|12488.6|12477.6|12487.6|12476.6|12490.6|12479.6|12486.6|12475.6|42
1686052800000|2023-06-06 12:00:00|12488.6|12477.6|12490.6|12479.6|12491.6|12480.6|12487.6|12477.6|15
1686053100000|2023-06-06 12:05:00|12489.6|12478.6|12488.6|12477.6|12489.6|12478.6|12488.6|12477.6|22
1686053400000|2023-06-06 12:10:00|12489.6|12478.6|12486.6|12475.6|12489.6|12478.6|12486.6|12475.6|29
1686053700000|2023-06-06 12:15:00|12487.6|12476.6|12488.6|12477.6|12489.6|12478.6|12487.6|12475.6|15
1686054000000|2023-06-06 12:20:00|12487.6|12476.6|12487.6|12476.6|12488.6|12476.6|12486.6|12475.6|34
1686054300000|2023-06-06 12:25:00|12488.6|12477.6|12487.6|12476.6|12488.6|12477.6|12486.6|12475.6|61
1686054600000|2023-06-06 12:30:00|12486.6|12475.6|12489.6|12478.6|12489.6|12478.6|12484.6|12473.6|186
1686054900000|2023-06-06 12:35:00|12488.6|12477.6|12485.6|12474.6|12489.6|12478.6|12484.6|12473.6|45
1686055200000|2023-06-06 12:40:00|12486.6|12473.6|12485.6|12474.6|12488.6|12477.6|12484.6|12473.6|108
1686055500000|2023-06-06 12:45:00|12486.6|12475.6|12487.6|12476.6|12487.6|12476.6|12483.6|12472.6|80
1686055800000|2023-06-06 12:50:00|12486.6|12475.6|12490.6|12479.6|12491.6|12480.6|12486.6|12474.6|69
1686056100000|2023-06-06 12:55:00|12489.6|12478.6|12488.6|12477.6|12489.6|12478.6|12487.6|12476.6|74
1686056400000|2023-06-06 13:00:00|12489.6|12476.6|12491.6|12480.6|12492.6|12480.6|12489.6|12476.6|101
1686056700000|2023-06-06 13:05:00|12492.6|12481.6|12492.6|12481.6|12494.6|12482.6|12491.6|12480.6|49
1686057000000|2023-06-06 13:10:00|12489.6|12478.6|12489.6|12478.6|12492.6|12481.6|12487.6|12476.6|379
1686057300000|2023-06-06 13:15:00|12488.6|12477.6|12486.6|12475.6|12488.6|12477.6|12486.6|12474.6|83
1686057600000|2023-06-06 13:20:00|12485.6|12474.6|12487.6|12476.6|12488.6|12477.6|12485.6|12474.6|77
1686057900000|2023-06-06 13:25:00|12488.6|12475.6|12489.6|12478.6|12491.6|12480.6|12488.6|12475.6|129
1686058200000|2023-06-06 13:30:00|12490.6|12479.6|12488.6|12477.6|12502.6|12490.6|12488.6|12477.6|1061
1686058500000|2023-06-06 13:35:00|12487.6|12476.6|12492.6|12481.6|12497.6|12486.6|12486.6|12474.6|510
1686058800000|2023-06-06 13:40:00|12491.6|12480.6|12500.6|12489.6|12500.6|12489.6|12489.6|12478.6|261
1686059100000|2023-06-06 13:45:00|12499.6|12488.6|12501.6|12490.6|12503.6|12491.6|12496.6|12485.6|269
1686059400000|2023-06-06 13:50:00|12500.6|12489.6|12500.6|12489.6|12503.6|12491.6|12496.6|12485.6|332
1686059700000|2023-06-06 13:55:00|12501.6|12488.6|12499.6|12487.6|12502.6|12491.6|12496.6|12485.6|214
1686060000000|2023-06-06 14:00:00|12500.6|12488.6|12498.6|12487.6|12503.6|12491.6|12498.6|12486.6|207
1686060300000|2023-06-06 14:05:00|12499.6|12488.6|12506.6|12495.6|12506.6|12495.6|12498.6|12486.6|424
1686060600000|2023-06-06 14:10:00|12507.6|12496.6|12496.6|12485.6|12507.6|12496.6|12494.6|12483.6|319
1686060900000|2023-06-06 14:15:00|12495.6|12484.6|12497.6|12486.6|12497.6|12486.6|12491.6|12480.6|321
1686061200000|2023-06-06 14:20:00|12496.6|12485.6|12501.6|12490.6|12502.6|12491.6|12496.6|12485.6|122
1686061500000|2023-06-06 14:25:00|12502.6|12491.6|12500.6|12489.6|12502.6|12491.6|12499.6|12488.6|75
1686061800000|2023-06-06 14:30:00|12501.6|12488.6|12504.6|12493.6|12505.6|12494.6|12500.6|12488.6|212
1686062100000|2023-06-06 14:35:00|12503.6|12492.6|12501.6|12490.6|12505.6|12494.6|12501.6|12490.6|307
1686062400000|2023-06-06 14:40:00|12502.6|12491.6|12503.6|12492.6|12505.6|12494.6|12501.6|12489.6|202
1686062700000|2023-06-06 14:45:00|12504.6|12493.6|12524.6|12513.6|12525.6|12514.6|12501.6|12490.6|1080
1686063000000|2023-06-06 14:50:00|12525.6|12514.6|12534.6|12523.6|12546.6|12535.6|12524.6|12513.6|1941
1686063300000|2023-06-06 14:55:00|12533.6|12522.6|12527.6|12516.6|12534.6|12523.6|12521.6|12510.6|391
1686063600000|2023-06-06 15:00:00|12528.6|12517.6|12538.6|12527.6|12538.6|12527.6|12527.6|12516.6|322
1686063900000|2023-06-06 15:05:00|12539.6|12526.6|12539.6|12528.6|12541.6|12530.6|12535.6|12524.6|407
1686064200000|2023-06-06 15:10:00|12540.6|12529.6|12546.6|12535.6|12546.6|12535.6|12538.6|12527.6|872
1686064500000|2023-06-06 15:15:00|12547.6|12534.6|12548.6|12537.6|12552.6|12541.6|12546.6|12534.6|806
1686064800000|2023-06-06 15:20:00|12547.6|12536.6|12547.6|12535.6|12548.6|12537.6|12542.6|12531.6|227
1686065100000|2023-06-06 15:25:00|12548.6|12536.6|12551.6|12540.6|12552.6|12541.6|12541.6|12530.6|384
1686065400000|2023-06-06 15:30:00|12550.6|12539.6|12549.6|12538.6|12554.6|12543.6|12549.6|12538.6|376
1686065700000|2023-06-06 15:35:00|12550.6|12539.6|12552.6|12541.6|12553.6|12542.6|12547.6|12536.6|339
1686066000000|2023-06-06 15:40:00|12553.6|12542.6|12564.6|12553.6|12564.6|12553.6|12552.6|12541.6|1128
1686066300000|2023-06-06 15:45:00|12565.6|12554.6|12568.6|12557.6|12568.6|12557.6|12564.6|12553.6|748
1686066600000|2023-06-06 15:50:00|12567.6|12556.6|12568.6|12557.6|12568.6|12557.6|12564.6|12553.6|259
1686066900000|2023-06-06 15:55:00|12567.6|12556.6|12570.6|12559.6|12570.6|12559.6|12565.6|12554.6|233
1686067200000|2023-06-06 16:00:00|12571.6|12560.6|12570.6|12559.6|12574.6|12563.6|12568.6|12556.6|665
1686067500000|2023-06-06 16:05:00|12569.6|12558.6|12570.6|12559.6|12576.6|12565.6|12568.6|12557.6|1157
1686067800000|2023-06-06 16:10:00|12571.6|12560.6|12570.6|12559.6|12573.6|12562.6|12569.6|12558.6|332
1686068100000|2023-06-06 16:15:00|12569.6|12558.6|12572.6|12561.6|12573.6|12562.6|12568.6|12557.6|461
1686068400000|2023-06-06 16:20:00|12573.6|12562.6|12566.6|12555.6|12573.6|12562.6|12565.6|12553.6|418
1686068700000|2023-06-06 16:25:00|12567.6|12556.6|12571.6|12560.6|12571.6|12560.6|12567.6|12556.6|123
1686069000000|2023-06-06 16:30:00|12570.6|12559.6|12572.6|12561.6|12573.6|12562.6|12569.6|12558.6|93
1686069300000|2023-06-06 16:35:00|12571.6|12560.6|12568.6|12557.6|12572.6|12561.6|12567.6|12556.6|242
1686069600000|2023-06-06 16:40:00|12569.6|12558.6|12569.6|12557.6|12570.6|12559.6|12566.6|12555.6|163
1686069900000|2023-06-06 16:45:00|12568.6|12558.6|12567.6|12556.6|12570.6|12559.6|12567.6|12556.6|60
1686070200000|2023-06-06 16:50:00|12566.6|12555.6|12566.6|12555.6|12569.6|12558.6|12566.6|12555.6|157
1686070500000|2023-06-06 16:55:00|12567.6|12556.6|12564.6|12553.6|12567.6|12556.6|12563.6|12551.6|103
1686070800000|2023-06-06 17:00:00|12565.6|12554.6|12561.6|12550.6|12565.6|12554.6|12561.6|12549.6|220
1686071100000|2023-06-06 17:05:00|12560.6|12549.6|12559.6|12548.6|12561.6|12550.6|12557.6|12546.6|292
1686071400000|2023-06-06 17:10:00|12560.6|12549.6|12566.6|12555.6|12566.6|12555.6|12560.6|12549.6|189
1686071700000|2023-06-06 17:15:00|12567.6|12556.6|12564.6|12553.6|12568.6|12557.6|12564.6|12553.6|208
1686072000000|2023-06-06 17:20:00|12563.6|12552.6|12563.6|12552.6|12565.6|12554.6|12560.6|12549.6|173
1686072300000|2023-06-06 17:25:00|12564.6|12551.6|12569.6|12558.6|12570.6|12559.6|12562.6|12550.6|215
1686072600000|2023-06-06 17:30:00|12570.6|12559.6|12572.6|12561.6|12572.6|12561.6|12569.6|12557.6|276
1686072900000|2023-06-06 17:35:00|12573.6|12560.6|12574.6|12563.6|12574.6|12563.6|12572.6|12560.6|181
1686073200000|2023-06-06 17:40:00|12575.6|12564.6|12576.6|12565.6|12576.6|12565.6|12573.6|12562.6|201
1686073500000|2023-06-06 17:45:00|12575.6|12564.6|12577.6|12566.6|12578.6|12567.6|12575.6|12564.6|368
1686073800000|2023-06-06 17:50:00|12576.6|12565.6|12575.6|12564.6|12577.6|12566.6|12575.6|12564.6|230
1686074100000|2023-06-06 17:55:00|12574.6|12563.6|12574.6|12563.6|12574.6|12563.6|12571.6|12560.6|185
1686074400000|2023-06-06 18:00:00|12573.6|12562.6|12570.6|12559.6|12573.6|12562.6|12569.6|12558.6|116
1686074700000|2023-06-06 18:05:00|12569.6|12558.6|12571.6|12560.6|12572.6|12561.6|12569.6|12558.6|111
1686075000000|2023-06-06 18:10:00|12572.6|12561.6|12572.6|12561.6|12574.6|12563.6|12571.6|12560.6|66
1686075300000|2023-06-06 18:15:00|12573.6|12562.6|12571.6|12560.6|12573.6|12562.6|12571.6|12560.6|47
1686075600000|2023-06-06 18:20:00|12572.6|12559.6|12574.6|12563.6|12575.6|12564.6|12571.6|12559.6|79
1686075900000|2023-06-06 18:25:00|12575.6|12562.6|12577.6|12566.6|12577.6|12566.6|12574.6|12562.6|131
1686076200000|2023-06-06 18:30:00|12576.6|12565.6|12575.6|12564.6|12577.6|12566.6|12575.6|12564.6|86
1686076500000|2023-06-06 18:35:00|12574.6|12563.6|12573.6|12561.6|12575.6|12564.6|12572.6|12561.6|84
1686076800000|2023-06-06 18:40:00|12572.6|12560.6|12576.1|12566.1|12577.6|12566.6|12572.6|12560.6|127
1686077100000|2023-06-06 18:45:00|12577.1|12567.1|12573.1|12563.1|12577.1|12567.1|12571.1|12561.1|64
1686077400000|2023-06-06 18:50:00|12572.6|12562.6|12570.1|12560.1|12574.1|12564.1|12569.6|12559.6|143
1686077700000|2023-06-06 18:55:00|12569.1|12559.1|12568.1|12558.1|12570.1|12560.1|12567.1|12557.1|282
1686078000000|2023-06-06 19:00:00|12569.1|12559.1|12570.1|12560.1|12570.1|12560.1|12568.6|12558.6|110
1686078300000|2023-06-06 19:05:00|12569.1|12559.1|12572.1|12562.1|12572.1|12562.1|12569.1|12559.1|105
1686078600000|2023-06-06 19:10:00|12571.6|12561.6|12574.6|12564.6|12574.6|12564.6|12571.1|12561.1|176
1686078900000|2023-06-06 19:15:00|12573.6|12563.6|12575.6|12565.6|12575.6|12565.6|12573.6|12563.6|66
1686079200000|2023-06-06 19:20:00|12576.1|12566.1|12576.1|12566.1|12576.6|12566.6|12575.6|12565.6|96
1686079500000|2023-06-06 19:25:00|12575.6|12565.6|12575.1|12565.1|12576.1|12566.1|12574.1|12564.1|108
1686079800000|2023-06-06 19:30:00|12574.1|12564.1|12575.6|12565.6|12575.6|12565.6|12573.6|12563.6|134
1686080100000|2023-06-06 19:35:00|12575.1|12565.1|12574.1|12564.1|12576.1|12566.1|12574.1|12564.1|112
1686080400000|2023-06-06 19:40:00|12575.1|12565.1|12575.1|12565.1|12576.1|12566.1|12573.6|12563.6|63
1686080700000|2023-06-06 19:45:00|12574.1|12564.1|12575.1|12565.1|12575.6|12565.6|12573.6|12563.6|134
1686081000000|2023-06-06 19:50:00|12574.6|12564.6|12581.1|12571.1|12581.1|12571.1|12574.6|12564.6|352
1686081300000|2023-06-06 19:55:00|12582.1|12572.1|12581.6|12571.6|12585.1|12575.1|12581.1|12571.1|787
1686081600000|2023-06-06 20:00:00|12580.6|12570.6|12576.6|12566.6|12580.6|12570.6|12576.6|12566.6|83
1686081900000|2023-06-06 20:05:00|12577.1|12567.1|12577.6|12567.6|12578.1|12568.1|12576.6|12566.6|30
1686082200000|2023-06-06 20:10:00|12577.1|12567.1|12573.6|12563.6|12577.1|12567.1|12573.1|12563.1|198
1686082500000|2023-06-06 20:15:00|12573.1|12563.1|12573.6|12563.6|12573.6|12563.6|12572.1|12562.1|16
1686082800000|2023-06-06 20:20:00|12572.1|12562.1|12571.6|12561.6|12573.1|12563.1|12571.6|12561.6|75
1686083100000|2023-06-06 20:25:00|12571.1|12561.1|12570.6|12560.6|12571.1|12561.1|12570.1|12560.1|22
1686083400000|2023-06-06 20:30:00|||||||||1
1686083700000|2023-06-06 20:35:00|||||||||2
1686084000000|2023-06-06 20:40:00|12571.1|12561.1|12570.6|12560.6|12571.1|12561.1|12570.6|12560.6|13
1686084300000|2023-06-06 20:45:00|||||||||1
1686084600000|2023-06-06 20:50:00|12570.1|12560.1|12570.6|12560.6|12570.6|12560.6|12570.1|12560.1|28
1686084900000|2023-06-06 20:55:00|12570.1|12560.1|12570.6|12560.6|12571.6|12561.6|12569.6|12559.6|45
1686085200000|2023-06-06 21:00:00|12571.1|12561.1|12569.6|12559.6|12571.6|12561.6|12569.1|12559.1|1
1686085500000|2023-06-06 21:05:00|12570.1|12560.1|12571.6|12561.6|12571.6|12561.6|12569.6|12559.6|0
1686085800000|2023-06-06 21:10:00|||||||||2
1686086100000|2023-06-06 21:15:00|12578.6|12554.6|12579.2|12555.2|12579.4|12555.4|12578.6|12554.6|2
1686086400000|2023-06-06 21:20:00|12579.3|12555.3|12578.6|12554.6|12579.3|12555.3|12578.5|12554.5|0
1686086700000|2023-06-06 21:25:00|12578.9|12554.9|12580.5|12556.5|12580.9|12556.9|12578.9|12554.9|0
1686087000000|2023-06-06 21:30:00|12580.3|12556.3|12580.7|12556.7|12581.9|12557.9|12579.8|12555.8|0
1686087300000|2023-06-06 21:35:00|12580.8|12556.8|12581.7|12557.7|12581.9|12557.9|12580.7|12556.7|0
1686087600000|2023-06-06 21:40:00|12581.2|12557.2|12583|12559|12583|12559|12580.9|12556.9|0
1686087900000|2023-06-06 21:45:00|12582.4|12558.4|12582.1|12558.1|12582.4|12558.4|12581.9|12557.9|0
1686088200000|2023-06-06 21:50:00|12582.4|12558.4|12582.1|12558.1|12583|12559|12582.1|12558.1|0
1686088500000|2023-06-06 21:55:00|12582.2|12558.2|12581.6|12557.6|12582.2|12558.2|12581.6|12557.6|0
1686088800000|2023-06-06 22:00:00|12580.8|12556.8|12578.5|12554.5|12580.8|12556.8|12577.8|12553.8|0
1686089100000|2023-06-06 22:05:00|12578.1|12554.1|12577.6|12553.6|12578.5|12554.5|12577.1|12553.1|0
1686089400000|2023-06-06 22:10:00|12578|12554|12577.9|12553.9|12578.5|12554.5|12577.9|12553.9|0
1686089700000|2023-06-06 22:15:00|12577.5|12553.5|12575.5|12551.5|12577.5|12553.5|12575.5|12551.5|0
1686090000000|2023-06-06 22:20:00|12576|12552|12576|12552|12577|12553|12575.5|12551.5|0
1686090300000|2023-06-06 22:25:00|12575.8|12551.8|12573.1|12549.1|12576|12552|12572.6|12548.6|0
1686090600000|2023-06-06 22:30:00|12572.9|12548.9|12574.1|12550.1|12574.6|12550.6|12572.9|12548.9|0
1686090900000|2023-06-06 22:35:00|12573.9|12549.9|12577.5|12553.5|12577.9|12553.9|12573.6|12549.6|0
1686091200000|2023-06-06 22:40:00|12577.2|12553.2|12576.5|12552.5|12577.5|12553.5|12576|12552|0
1686091500000|2023-06-06 22:45:00|12576.7|12552.7|12575.5|12551.5|12577|12553|12575.5|12551.5|0
1686091800000|2023-06-06 22:50:00|12576|12552|12576|12552|12576.5|12552.5|12575.1|12551.1|0
1686092100000|2023-06-06 22:55:00|12576.2|12552.2|12575.5|12551.5|12577|12553|12575.1|12551.1|0
1686092400000|2023-06-06 23:00:00|12575.7|12551.7|12577.6|12553.6|12577.8|12553.8|12575.2|12551.2|0
1686092700000|2023-06-06 23:05:00|12577.8|12553.8|12579.1|12555.1|12579.5|12555.5|12577.6|12553.6|0
1686093000000|2023-06-06 23:10:00|12579.3|12555.3|12581.5|12557.5|12582.2|12558.2|12579.1|12555.1|0
1686093300000|2023-06-06 23:15:00|12581.2|12557.2|12580|12556|12581.5|12557.5|12580|12556|0
1686093600000|2023-06-06 23:20:00|12580.2|12556.2|12581|12557|12581.5|12557.5|12580.2|12556.2|0
1686093900000|2023-06-06 23:25:00|12580.8|12556.8|12581.9|12557.9|12581.9|12557.9|12580.7|12556.7|0
1686094200000|2023-06-06 23:30:00|12581.5|12557.5|12582.9|12558.9|12583.9|12559.9|12580.5|12556.5|0
1686094500000|2023-06-06 23:35:00|12582.5|12558.5|12582.4|12558.4|12583.9|12559.9|12581|12557|0
1686094800000|2023-06-06 23:40:00|12582.6|12558.6|12582.4|12558.4|12583.4|12559.4|12581.9|12557.9|0
1686095100000|2023-06-06 23:45:00|12582|12558|12581|12557|12582|12558|12580.5|12556.5|0
1686095400000|2023-06-06 23:50:00|12581.4|12557.4|12584.1|12560.1|12584.1|12560.1|12581|12557|0
1686095700000|2023-06-06 23:55:00|12584.3|12560.3|12583.4|12559.4|12584.4|12560.4|12582.9|12558.9|0
1686096000000|2023-06-07 00:00:00|12583|12559|12582.9|12558.9|12584.4|12560.4|12581.5|12557.5|0
1686096300000|2023-06-07 00:05:00|12583.1|12559.1|12582.4|12558.4|12584.4|12560.4|12582.4|12558.4|0
1686096600000|2023-06-07 00:10:00|12582.2|12558.2|12583.4|12559.4|12584.8|12560.8|12582|12558|0
1686096900000|2023-06-07 00:15:00|12583|12559|12580.9|12556.9|12583.4|12559.4|12580.3|12556.3|0
1686097200000|2023-06-07 00:20:00|12581.7|12557.7|12582.3|12558.3|12583.2|12559.2|12581.5|12557.5|0
1686097500000|2023-06-07 00:25:00|12582.1|12558.1|12581.3|12557.3|12582.1|12558.1|12580.4|12556.4|0
1686097800000|2023-06-07 00:30:00|12581|12557|12582.9|12558.9|12582.9|12558.9|12580.4|12556.4|0
1686098100000|2023-06-07 00:35:00|12582.7|12558.7|12585.2|12561.2|12585.7|12561.7|12582.3|12558.3|0
1686098400000|2023-06-07 00:40:00|12585.4|12561.4|12586|12562|12586|12562|12583.7|12559.7|0
1686098700000|2023-06-07 00:45:00|12585.6|12561.6|12585.8|12561.8|12586.3|12562.3|12585|12561|0
1686099000000|2023-06-07 00:50:00|12585.6|12561.6|12583.5|12559.5|12585.8|12561.8|12583.1|12559.1|0
1686099300000|2023-06-07 00:55:00|12583.1|12559.1|12581.6|12557.6|12583.1|12559.1|12581.6|12557.6|0
1686099600000|2023-06-07 01:00:00|12562.6|12552.6|12554.1|12544.1|12580.6|12570.6|12553.1|12543.1|2747
1686099900000|2023-06-07 01:05:00|12553.1|12543.1|12549.1|12539.1|12566.1|12556.1|12546.1|12536.1|1384
1686100200000|2023-06-07 01:10:00|12549.6|12539.6|12552.1|12542.1|12557.1|12547.1|12549.1|12539.1|843
1686100500000|2023-06-07 01:15:00|12552.6|12542.6|12544.1|12534.1|12561.6|12551.6|12543.1|12533.1|1958
1686100800000|2023-06-07 01:20:00|12543.1|12533.1|12531.6|12521.6|12546.1|12536.1|12529.1|12519.1|3153
1686101100000|2023-06-07 01:25:00|12533.1|12523.1|12541.6|12531.6|12547.1|12537.1|12530.6|12520.6|3630
1686101400000|2023-06-07 01:30:00|12541.1|12531.1|12550.1|12540.1|12562.1|12552.1|12523.1|12513.1|17747
1686101700000|2023-06-07 01:35:00|12548.6|12538.6|12541.1|12531.1|12557.6|12547.6|12508.1|12498.1|6959
1686102000000|2023-06-07 01:40:00|12542.1|12532.1|12540.6|12530.6|12547.6|12537.6|12517.1|12507.1|3521
1686102300000|2023-06-07 01:45:00|12539.6|12529.6|12509.6|12499.6|12542.6|12532.6|12505.6|12495.6|3870
1686102600000|2023-06-07 01:50:00|12510.6|12500.6|12517.6|12507.6|12535.6|12525.6|12505.6|12495.6|3335
1686102900000|2023-06-07 01:55:00|12516.6|12506.6|12505.6|12495.6|12521.6|12511.6|12500.6|12490.6|2209
1686103200000|2023-06-07 02:00:00|12504.6|12494.6|12457.6|12447.6|12512.6|12502.6|12457.6|12447.6|5422
1686103500000|2023-06-07 02:05:00|12460.6|12450.6|12440.6|12430.6|12463.6|12453.6|12430.6|12420.6|5937
1686103800000|2023-06-07 02:10:00|12439.6|12429.6|12423.6|12413.6|12442.6|12432.6|12417.6|12407.6|6122
1686104100000|2023-06-07 02:15:00|12422.6|12412.6|12451.6|12441.6|12462.6|12452.6|12420.6|12410.6|3431
1686104400000|2023-06-07 02:20:00|12452.6|12442.6|12481.6|12471.6|12486.6|12476.6|12452.6|12442.6|3046
1686104700000|2023-06-07 02:25:00|12482.6|12472.6|12530.6|12520.6|12530.6|12520.6|12481.6|12471.6|6424
1686105000000|2023-06-07 02:30:00|12529.6|12519.6|12510.6|12500.6|12532.6|12522.6|12498.6|12488.6|4409
1686105300000|2023-06-07 02:35:00|12511.6|12501.6|12487.6|12477.6|12511.6|12501.6|12487.6|12477.6|1768
1686105600000|2023-06-07 02:40:00|12486.6|12476.6|12487.6|12477.6|12492.6|12482.6|12471.6|12461.6|6319
1686105900000|2023-06-07 02:45:00|12486.6|12476.6|12460.6|12450.6|12487.6|12477.6|12458.6|12448.6|3121
1686106200000|2023-06-07 02:50:00|12461.6|12451.6|12480.6|12470.6|12481.6|12471.6|12460.6|12450.6|3176
1686106500000|2023-06-07 02:55:00|12481.6|12471.6|12462.6|12452.6|12483.6|12473.6|12462.6|12452.6|2515
1686106800000|2023-06-07 03:00:00|12461.6|12451.6|12461.6|12451.6|12463.6|12453.6|12439.6|12429.6|3556
1686107100000|2023-06-07 03:05:00|12460.6|12450.6|12450|12440|12462.6|12452.6|12436.6|12426.6|2533
1686107400000|2023-06-07 03:10:00|12451|12441|12450|12440|12459|12449|12442|12432|2459
1686107700000|2023-06-07 03:15:00|12449|12439|12474|12464|12482|12472|12447|12437|2397
1686108000000|2023-06-07 03:20:00|12472|12462|12452|12442|12472|12462|12451|12441|823
1686108300000|2023-06-07 03:25:00|12451|12441|12453|12443|12457|12447|12443|12433|932
1686108600000|2023-06-07 03:30:00|12452|12442|12459|12449|12461|12451|12451|12441|565
1686108900000|2023-06-07 03:35:00|12460|12450|12460|12450|12463|12453|12458|12448|284
1686109200000|2023-06-07 03:40:00|12461|12451|12461|12451|12465|12455|12461|12451|204
1686109500000|2023-06-07 03:45:00|12462|12452|12458|12448|12462|12452|12456|12446|264
1686109800000|2023-06-07 03:50:00|12457|12447|12461|12451|12462|12452|12457|12447|696
1686110100000|2023-06-07 03:55:00|12460|12450|12464|12454|12465|12455|12460|12450|138
1686110400000|2023-06-07 04:00:00|12463|12453|12462|12452|12464|12454|12460|12450|154
1686110700000|2023-06-07 04:05:00|12461|12451|12459|12449|12462|12452|12458|12448|122
1686111000000|2023-06-07 04:10:00|12458|12448|12457|12447|12459|12449|12456|12446|174
1686111300000|2023-06-07 04:15:00|12456|12446|12458|12448|12458|12448|12456|12446|124
1686111600000|2023-06-07 04:20:00|12457|12447|12459|12449|12459|12449|12456|12446|215
1686111900000|2023-06-07 04:25:00|12458|12448|12460|12450|12460|12450|12458|12448|177
1686112200000|2023-06-07 04:30:00|12459|12449|12456|12446|12460|12450|12456|12446|199
1686112500000|2023-06-07 04:35:00|12457|12447|12456|12446|12458|12448|12454|12444|168
1686112800000|2023-06-07 04:40:00|12455|12445|12459|12449|12460|12450|12455|12445|129
1686113100000|2023-06-07 04:45:00|12460|12450|12462|12452|12462|12452|12458|12448|165
1686113400000|2023-06-07 04:50:00|12463|12453|12465|12455|12465|12455|12460|12450|174
1686113700000|2023-06-07 04:55:00|12464|12454|12462|12452|12467|12457|12462|12452|535
1686114000000|2023-06-07 05:00:00|12458|12448|12469|12459|12474|12464|12439|12429|5210
1686114300000|2023-06-07 05:05:00|12468|12458|12466|12456|12477|12467|12460|12450|1988
1686114600000|2023-06-07 05:10:00|12465|12455|12499|12489|12499|12489|12459|12449|4113
1686114900000|2023-06-07 05:15:00|12496|12486|12475|12465|12511|12501|12475|12465|2416
1686115200000|2023-06-07 05:20:00|12472|12462|12463|12453|12476|12466|12459|12449|1726
1686115500000|2023-06-07 05:25:00|12462|12452|12473|12463|12478|12468|12460|12450|1037
1686115800000|2023-06-07 05:30:00|12472|12462|12482|12472|12484|12474|12465|12455|1499
1686116100000|2023-06-07 05:35:00|12481|12471|12467|12457|12482|12472|12461|12451|1156
1686116400000|2023-06-07 05:40:00|12466|12456|12464|12454|12467|12457|12452|12442|1333
1686116700000|2023-06-07 05:45:00|12462|12452|12443|12433|12463|12453|12440|12430|1610
1686117000000|2023-06-07 05:50:00|12442|12432|12451|12441|12456|12446|12442|12432|1154
1686117300000|2023-06-07 05:55:00|12450|12440|12456|12446|12458|12448|12445|12435|2687
1686117600000|2023-06-07 06:00:00|12457|12447|12450|12440|12463|12453|12448|12438|3273
1686117900000|2023-06-07 06:05:00|12449|12439|12435|12425|12449|12439|12433|12423|2353
1686118200000|2023-06-07 06:10:00|12436|12426|12437|12427|12449|12439|12433|12423|2199
1686118500000|2023-06-07 06:15:00|12436|12426|12437|12427|12444|12434|12429|12419|3131
1686118800000|2023-06-07 06:20:00|12436|12426|12429|12419|12439|12429|12426|12416|2057
1686119100000|2023-06-07 06:25:00|12428|12418|12410|12400|12428|12418|12409|12399|4772
1686119400000|2023-06-07 06:30:00|12409|12399|12399|12389|12422|12412|12394|12384|4785
1686119700000|2023-06-07 06:35:00|12400|12390|12400|12390|12401|12391|12383|12373|4582
1686120000000|2023-06-07 06:40:00|12399|12389|12402|12392|12409|12399|12399|12389|3634
1686120300000|2023-06-07 06:45:00|12401|12391|12416|12406|12419|12409|12401|12391|5152
1686120600000|2023-06-07 06:50:00|12415|12405|12417|12407|12423|12413|12414|12404|5119
1686120900000|2023-06-07 06:55:00|12416|12406|12413|12403|12426|12416|12412|12402|5351
1686121200000|2023-06-07 07:00:00|12414|12402|12427|12416|12428|12417|12414|12402|3419
1686121500000|2023-06-07 07:05:00|12428|12417|12428|12417|12436|12425|12426|12415|1269
1686121800000|2023-06-07 07:10:00|12429|12416|12422|12411|12429|12417|12420|12409|1483
1686122100000|2023-06-07 07:15:00|12423|12412|12430|12419|12431|12420|12422|12411|984
1686122400000|2023-06-07 07:20:00|12431|12421|12433|12422|12435|12424|12430|12420|453
1686122700000|2023-06-07 07:25:00|12434|12421|12430|12418|12434|12422|12426|12415|588
1686123000000|2023-06-07 07:30:00|12429|12416|12431|12420|12434|12422|12427|12416|597
1686123300000|2023-06-07 07:35:00|12430|12419|12420|12408|12430|12419|12419|12408|483
1686123600000|2023-06-07 07:40:00|12419|12409|12423|12412|12424|12413|12419|12407|771
1686123900000|2023-06-07 07:45:00|12424|12413|12428|12416|12431|12419|12424|12413|717
1686124200000|2023-06-07 07:50:00|12427|12417|12431|12420|12431|12420|12426|12415|402
1686124500000|2023-06-07 07:55:00|12430|12419|12426|12415|12430|12419|12426|12415|404
1686124800000|2023-06-07 08:00:00|12427|12416|12425|12413|12430|12419|12424|12413|501
1686125100000|2023-06-07 08:05:00|12426|12414|12423|12412|12426|12414|12423|12411|858
1686125400000|2023-06-07 08:10:00|12422|12411|12429|12417|12429|12418|12421|12409|642
1686125700000|2023-06-07 08:15:00|12428|12418|12426|12414|12430|12419|12424|12413|642
1686126000000|2023-06-07 08:20:00|12425|12415|12421|12410|12426|12415|12420|12409|549
1686126300000|2023-06-07 08:25:00|12422|12411|12422|12410|12423|12412|12420|12409|841
1686126600000|2023-06-07 08:30:00|12428.4|12404.4|12427.6|12403.6|12428.6|12404.6|12426.5|12402.5|0
1686126900000|2023-06-07 08:35:00|12427.4|12403.4|12428.2|12404.2|12429.1|12405.1|12426.3|12402.3|1084
1686127200000|2023-06-07 08:40:00|12428|12404|12429.9|12405.9|12431.8|12407.8|12427.6|12403.6|0
1686127500000|2023-06-07 08:45:00|12429.7|12405.7|12429.7|12405.7|12431|12407|12426.6|12402.6|0
1686127800000|2023-06-07 08:50:00|12429.5|12405.5|12429.1|12405.1|12430.1|12406.1|12428|12404|0
1686128100000|2023-06-07 08:55:00|12429.5|12405.5|12429.9|12405.9|12430.1|12406.1|12428.7|12404.7|0
1686128400000|2023-06-07 09:00:00|12412|12401|12422|12411|12425|12413|12412|12401|419
1686128700000|2023-06-07 09:05:00|12421|12410|12418|12407|12422|12411|12418|12407|64
1686129000000|2023-06-07 09:10:00|12417|12406|12413|12402|12417|12406|12412|12401|228
1686129300000|2023-06-07 09:15:00|12414|12404|12416|12405|12417|12405|12412|12401|388
1686129600000|2023-06-07 09:20:00|12417|12406|12425|12413|12426|12415|12416|12405|115
1686129900000|2023-06-07 09:25:00|12426|12414|12422|12411|12427|12416|12422|12410|181
1686130200000|2023-06-07 09:30:00|12423|12410|12419|12407|12423|12411|12418|12407|308
1686130500000|2023-06-07 09:35:00|12418|12408|12417|12406|12425|12414|12417|12406|350
1686130800000|2023-06-07 09:40:00|12418|12407|12417|12406|12418|12407|12415|12404|478
1686131100000|2023-06-07 09:45:00|12418|12407|12414|12403|12418|12407|12414|12403|142
1686131400000|2023-06-07 09:50:00|12415||12414||12415||12414||120
1686131700000|2023-06-07 09:55:00|12415|12402|12412|12401|12415|12402|12412|12401|151
1686132000000|2023-06-07 10:00:00|12413|12402|12420|12409|12420|12409|12413|12402|75
1686132300000|2023-06-07 10:05:00|12421|12410|12426|12415|12426|12415|12421|12410|166
1686132600000|2023-06-07 10:10:00|12427|12416|12429|12417|12429|12417|12425|12414|132
1686132900000|2023-06-07 10:15:00|12430|12418|12431|12420|12432|12420|12429|12418|160
1686133200000|2023-06-07 10:20:00|12432|12421|12433|12422|12433|12422|12431|12420|165
1686133500000|2023-06-07 10:25:00|12434|12423|12436|12425|12437|12425|12433|12422|180
1686133800000|2023-06-07 10:30:00|12437|12426|12435|12423|12437|12426|12434|12423|129
1686134100000|2023-06-07 10:35:00|12434|12424|12437|12426|12437|12426|12429|12418|519
1686134400000|2023-06-07 10:40:00|12436|12425|12437|12426|12437|12426|12434|12423|81
1686134700000|2023-06-07 10:45:00|12438|12427|12441|12429|12441|12429|12438|12426|161
1686135000000|2023-06-07 10:50:00|12440|12430|12441|12430|12441|12430|12436|12425|174
1686135300000|2023-06-07 10:55:00|12440|12429|12439|12428|12441|12429|12437|12426|56
1686135600000|2023-06-07 11:00:00|12438|12427|12439|12428|12441|12430|12438|12427|20
1686135900000|2023-06-07 11:05:00|12440|12429|12443|12431|12443|12431|12440|12428|66
1686136200000|2023-06-07 11:10:00|12442|12430|12440|12429|12442|12431|12440|12428|44
1686136500000|2023-06-07 11:15:00|12441|12428|12439|12427|12442|12431|12438|12427|30
1686136800000|2023-06-07 11:20:00|12438|12428|12439|12428|12440|12429|12438|12427|17
1686137100000|2023-06-07 11:25:00|12438|12427|12439|12427|12440|12429|12438|12427|28
1686137400000|2023-06-07 11:30:00|12438|12428|12439|12427|12440|12429|12437|12426|82
1686137700000|2023-06-07 11:35:00|12440|12428|12440|12429|12440|12429|12439|12427|54
1686138000000|2023-06-07 11:40:00|12441|12430|12440|12429|12441|12430|12440|12429|113
1686138300000|2023-06-07 11:45:00|12439|12428|12442|12431|12442|12431|12439|12428|34
1686138600000|2023-06-07 11:50:00|12441|12430|12440|12429|12442|12431|12438|12427|49
1686138900000|2023-06-07 11:55:00|12441|12428|12440|12429|12442|12430|12440|12428|33
1686139200000|2023-06-07 12:00:00|12439|12428|12441|12430|12442|12431|12439|12428|84
1686139500000|2023-06-07 12:05:00|12440|12429|12438|12427|12440|12429|12438|12427|23
1686139800000|2023-06-07 12:10:00|12437|12426|12437|12426|12439|12428|12437|12426|21
1686140100000|2023-06-07 12:15:00|12436|12425|12438|12427|12439|12428|12436|12425|56
1686140400000|2023-06-07 12:20:00|12439|12428|12437|12426|12439|12428|12437|12426|16
1686140700000|2023-06-07 12:25:00|12436|12425|12433|12422|12437|12426|12433|12422|239
1686141000000|2023-06-07 12:30:00|12434|12423|12432|12421|12434|12423|12431|12420|46
1686141300000|2023-06-07 12:35:00|12431|12420|12433|12422|12435|12424|12430|12419|96
1686141600000|2023-06-07 12:40:00|12432|12421|12432|12421|12433|12422|12430|12419|81
1686141900000|2023-06-07 12:45:00|12431|12420|12434|12422|12434|12423|12431|12420|16
1686142200000|2023-06-07 12:50:00|12433|12423|12435|12424|12435|12424|12432|12420|48
1686142500000|2023-06-07 12:55:00|12434|12423|12434|12423|12435|12424|12432|12420|142
1686142800000|2023-06-07 13:00:00|12433|12422|12428|12417|12434|12423|12428|12416|160
1686143100000|2023-06-07 13:05:00|12427|12416|12432|12421|12432|12421|12427|12416|24
1686143400000|2023-06-07 13:10:00|12431|12420|12436|12425|12437|12426|12431|12420|58
1686143700000|2023-06-07 13:15:00|12435|12424|12440|12429|12441|12430|12435|12424|118
1686144000000|2023-06-07 13:20:00|12441|12428|12438|12427|12441|12428|12434|12423|71
1686144300000|2023-06-07 13:25:00|12439|12428|12431|12420|12440|12429|12431|12420|259
1686144600000|2023-06-07 13:30:00|12426.9|12415.9|12426.9|12415.9|12432.9|12421.9|12419.9|12408.9|985
1686144900000|2023-06-07 13:35:00|12425.9|12414.9|12431.9|12420.9|12433.9|12422.9|12420.9|12409.9|409
1686145200000|2023-06-07 13:40:00|12430.9|12419.9|12437.9|12426.9|12437.9|12426.9|12428.9|12417.9|243
1686145500000|2023-06-07 13:45:00|12436.9|12425.9|12458.9|12447.9|12459.9|12448.9|12435.9|12424.9|1278
1686145800000|2023-06-07 13:50:00|12457.9|12446.9|12467.9|12456.9|12467.9|12456.9|12454.9|12443.9|1637
1686146100000|2023-06-07 13:55:00|12468.9|12457.9|12470.9|12459.9|12474.9|12463.9|12467.9|12455.9|840
1686146400000|2023-06-07 14:00:00|12469.9|12458.9|12462.9|12451.9|12471.9|12460.9|12461.9|12450.9|1128
1686146700000|2023-06-07 14:05:00|12463.9|12452.9|12460.9|12449.9|12467.9|12456.9|12453.9|12442.9|1411
1686147000000|2023-06-07 14:10:00|12459.9|12448.9|12470.9|12459.9|12471.9|12460.9|12459.9|12448.9|895
1686147300000|2023-06-07 14:15:00|12471.9|12457.9|12468.9|12457.9|12472.9|12461.9|12466.9|12455.9|884
1686147600000|2023-06-07 14:20:00|12467.9|12456.9|12456.9|12444.9|12468.9|12457.9|12455.9|12444.9|339
1686147900000|2023-06-07 14:25:00|12455.9|12443.9|12452.9|12441.9|12455.9|12443.9|12449.9|12438.9|466
1686148200000|2023-06-07 14:30:00|12453.9|12442.9|12442.9|12431.9|12455.9|12444.9|12439.9|12428.9|570
1686148500000|2023-06-07 14:35:00|12441.9|12430.9|12436.9|12425.9|12443.9|12431.9|12431.9|12419.9|392
1686148800000|2023-06-07 14:40:00|12437.9|12426.9|12431.9|12420.9|12438.9|12427.9|12430.9|12419.9|576
1686149100000|2023-06-07 14:45:00|12430.9|12419.9|12432.9|12420.9|12437.9|12426.9|12428.9|12417.9|756
1686149400000|2023-06-07 14:50:00|12433.9|12421.9|12426.9|12415.9|12435.9|12424.9|12425.9|12414.9|395
1686149700000|2023-06-07 14:55:00|12425.9|12414.9|12436.9|12424.9|12437.9|12426.9|12425.9|12414.9|268
1686150000000|2023-06-07 15:00:00|12435.9|12423.9|12434.9|12423.9|12436.9|12425.9|12432.9|12420.9|144
1686150300000|2023-06-07 15:05:00|12435.9|12424.9|12436.9|12425.9|12436.9|12425.9|12432.9|12421.9|226
1686150600000|2023-06-07 15:10:00|12437.9|12426.9|12440.9|12429.9|12440.9|12429.9|12433.9|12422.9|232
1686150900000|2023-06-07 15:15:00|12441.9|12430.9|12439.9|12428.9|12442.9|12431.9|12438.9|12426.9|174
1686151200000|2023-06-07 15:20:00|12438.9|12427.9|12443.9|12431.9|12444.9|12433.9|12437.9|12426.9|482
1686151500000|2023-06-07 15:25:00|12442.9|12432.9|12447.9|12435.9|12450.9|12438.9|12442.9|12431.9|447
1686151800000|2023-06-07 15:30:00|12446.9|12436.9|12448.9|12437.9|12452.9|12441.9|12445.9|12434.9|237
1686152100000|2023-06-07 15:35:00|12447.9|12436.9|12443.9|12432.9|12449.9|12438.9|12443.9|12432.9|193
1686152400000|2023-06-07 15:40:00|12442.9|12431.9|12436.9|12425.9|12443.9|12432.9|12436.9|12425.9|215
1686152700000|2023-06-07 15:45:00|12437.9|12426.9|12438.9|12427.9|12442.9|12431.9|12437.9|12425.9|219
1686153000000|2023-06-07 15:50:00|12437.9|12426.9|12429.9|12417.9|12437.9|12426.9|12426.9|12415.9|651
1686153300000|2023-06-07 15:55:00|12428.9|12416.9|12432.9|12421.9|12432.9|12421.9|12426.9|12415.9|122
1686153600000|2023-06-07 16:00:00|12433.9|12420.9|12435.9|12424.9|12437.9|12426.9|12431.9|12420.9|95
1686153900000|2023-06-07 16:05:00|12434.9|12423.9|12435.9|12424.9|12437.9|12426.9|12432.9|12421.9|59
1686154200000|2023-06-07 16:10:00|12434.9|12423.9|12429.9|12418.9|12435.9|12424.9|12429.9|12418.9|129
1686154500000|2023-06-07 16:15:00|12430.9|12419.9|12424.9|12413.9|12430.9|12419.9|12423.9|12412.9|301
1686154800000|2023-06-07 16:20:00|12425.9|12414.9|12425.9|12414.9|12426.9|12415.9|12422.9|12411.9|49
1686155100000|2023-06-07 16:25:00|12424.9|12413.9|12416.9|12405.9|12424.9|12413.9|12416.9|12405.9|280
1686155400000|2023-06-07 16:30:00|12417.9|12406.9|12423.9|12411.9|12426.9|12415.9|12417.9|12406.9|153
1686155700000|2023-06-07 16:35:00|12422.9|12410.9|12416.9|12405.9|12422.9|12411.9|12413.9|12402.9|392
1686156000000|2023-06-07 16:40:00|12417.9|12404.9|12416.9|12404.9|12417.9|12406.9|12411.9|12400.9|405
1686156300000|2023-06-07 16:45:00|12415.9|12405.9|12420.9|12409.9|12422.9|12411.9|12415.9|12405.9|171
1686156600000|2023-06-07 16:50:00|12419.9|12408.9|12411.9|12400.9|12420.9|12409.9|12411.9|12400.9|137
1686156900000|2023-06-07 16:55:00|12412.9|12401.9|12413.9|12402.9|12415.9|12404.9|12411.9|12400.9|73
1686157200000|2023-06-07 17:00:00|12412.9|12401.9|12409.9|12398.9|12412.9|12401.9|12408.9|12397.9|170
1686157500000|2023-06-07 17:05:00|12408.9|12397.9|12414.9|12403.9|12414.9|12403.9|12406.9|12395.9|146
1686157800000|2023-06-07 17:10:00|12415.9|12404.9|12410.9|12399.9|12416.9|12405.9|12409.9|12398.9|116
1686158100000|2023-06-07 17:15:00|12409.9|12398.9|12406.9|12395.9|12411.9|12400.9|12406.9|12395.9|83
1686158400000|2023-06-07 17:20:00|12407.9|12396.9|12407.9|12396.9|12408.9|12397.9|12404.9|12393.9|103
1686158700000|2023-06-07 17:25:00|12408.9|12397.9|12408.9|12397.9|12410.9|12399.9|12407.9|12397.9|52
1686159000000|2023-06-07 17:30:00|12407.9|12396.9|12407.9|12395.9|12409.9|12398.9|12405.9|12394.9|62
1686159300000|2023-06-07 17:35:00|12406.9|12396.9|12407.9|12396.9|12409.9|12398.9|12406.9|12395.9|87
1686159600000|2023-06-07 17:40:00|12408.9|12397.9|12410.9|12399.9|12411.9|12400.9|12407.9|12396.9|84
1686159900000|2023-06-07 17:45:00|12411.9|12400.9|12410.9|12398.9|12411.9|12400.9|12408.9|12397.9|86
1686160200000|2023-06-07 17:50:00|12409.9|12399.9|12411.9|12400.9|12412.9|12401.9|12409.9|12398.9|113
1686160500000|2023-06-07 17:55:00|12412.9|12401.9|12416.9|12404.9|12418.9|12407.9|12412.9|12401.9|140
1686160800000|2023-06-07 18:00:00|12415.9|12405.9|12417.9|12406.9|12419.9|12408.9|12415.9|12404.9|32
1686161100000|2023-06-07 18:05:00|12418.9|12407.9|12421.9|12410.9|12421.9|12410.9|12418.9|12407.9|35
1686161400000|2023-06-07 18:10:00|12420.9|12409.9|12420.9|12409.9|12421.9|12409.9|12416.9|12405.9|101
1686161700000|2023-06-07 18:15:00|12419.9|12408.9|12417.9|12405.9|12420.9|12408.9|12416.9|12405.9|51
1686162000000|2023-06-07 18:20:00|12416.9|12406.9|12417.9|12406.9|12418.9|12407.9|12416.9|12405.9|73
1686162300000|2023-06-07 18:25:00|12416.9|12405.9|12415.9|12404.9|12417.9|12406.9|12413.9|12401.9|48
1686162600000|2023-06-07 18:30:00|12414.9|12403.9|12411.9|12400.9|12415.9|12404.9|12411.9|12400.9|74
1686162900000|2023-06-07 18:35:00|12412.9|12401.9|12410.9|12398.9|12412.9|12401.9|12408.9|12397.9|109
1686163200000|2023-06-07 18:40:00|12409.9|12399.9|12408.4|12398.4|12410.9|12399.9|12407.9|12396.9|198
1686163500000|2023-06-07 18:45:00|12409.4|12399.4|12412.4|12402.4|12412.9|12402.9|12409.4|12399.4|104
1686163800000|2023-06-07 18:50:00|12411.9|12401.9|12416.4|12406.4|12417.4|12407.4|12410.4|12400.4|62
1686164100000|2023-06-07 18:55:00|12415.9|12405.9|12412.4|12402.4|12416.4|12406.4|12411.9|12401.9|72
1686164400000|2023-06-07 19:00:00|12411.9|12401.9|12414.9|12404.9|12415.9|12405.9|12411.9|12401.9|168
1686164700000|2023-06-07 19:05:00|12415.4|12405.4|12414.4|12404.4|12416.4|12406.4|12413.4|12403.4|43
1686165000000|2023-06-07 19:10:00|12413.9|12403.9|12412.4|12402.4|12413.9|12403.9|12411.4|12401.4|40
1686165300000|2023-06-07 19:15:00|12412.9|12402.9|12413.4|12403.4|12413.9|12403.9|12411.4|12401.4|67
1686165600000|2023-06-07 19:20:00|12413.9|12403.9|12412.9|12402.9|12414.4|12404.4|12412.4|12402.4|51
1686165900000|2023-06-07 19:25:00|12412.4|12402.4|12412.4|12402.4|12412.4|12402.4|12411.4|12401.4|16
1686166200000|2023-06-07 19:30:00|12412.9|12402.9|12411.4|12401.4|12413.4|12403.4|12411.4|12401.4|59
1686166500000|2023-06-07 19:35:00|12411.9|12401.9|12410.4|12400.4|12412.4|12402.4|12409.4|12399.4|174
1686166800000|2023-06-07 19:40:00|12409.9|12399.9|12411.4|12401.4|12411.4|12401.4|12408.4|12398.4|73
1686167100000|2023-06-07 19:45:00|12410.9|12400.9|12413.4|12403.4|12413.4|12403.4|12410.9|12400.9|68
1686167400000|2023-06-07 19:50:00|12414.9|12404.9|12410.9|12400.9|12416.9|12406.9|12410.4|12400.4|202
1686167700000|2023-06-07 19:55:00|12410.4|12400.4|12412.4|12402.4|12413.4|12403.4|12410.4|12400.4|161
1686168000000|2023-06-07 20:00:00|12411.9|12401.9|12411.9|12401.9|12412.9|12402.9|12410.4|12400.4|132
1686168300000|2023-06-07 20:05:00|12411.4|12401.4|12413.9|12403.9|12413.9|12403.9|12411.4|12401.4|48
1686168600000|2023-06-07 20:10:00|12412.9|12402.9|12411.9|12401.9|12413.4|12403.4|12411.9|12401.9|40
1686168900000|2023-06-07 20:15:00|12412.4|12402.4|12411.9|12401.9|12412.4|12402.4|12411.9|12401.9|5
1686169200000|2023-06-07 20:20:00|12412.4|12402.4|12412.4|12402.4|12412.4|12402.4|12411.4|12401.4|6
1686169500000|2023-06-07 20:25:00|12411.9|12401.9|12413.4|12403.4|12413.4|12403.4|12411.9|12401.9|1
1686169800000|2023-06-07 20:30:00|||||||||3
1686170100000|2023-06-07 20:35:00|12414.4|12404.4|12414.4|12404.4|12414.4|12404.4|12414.4|12404.4|2
1686170400000|2023-06-07 20:40:00|12415.4|12405.4|12415.9|12405.9|12416.4|12406.4|12415.4|12405.4|22
1686170700000|2023-06-07 20:45:00|12416.4|12406.4|12416.4|12406.4|12416.4|12406.4|12414.9|12404.9|38
1686171000000|2023-06-07 20:50:00|12416.9|12406.9|12416.4|12406.4|12416.9|12406.9|12415.9|12405.9|56
1686171300000|2023-06-07 20:55:00|12415.9|12405.9|12415.4|12405.4|12416.4|12406.4|12414.4|12404.4|29
1686171600000|2023-06-07 21:00:00|12416.4|12406.4|12412.9|12402.9|12416.4|12406.4|12412.9|12402.9|0
1686171900000|2023-06-07 21:05:00|12411.9|12401.9|12411.9|12401.9|12412.4|12402.4|12411.4|12401.4|2
1686172200000|2023-06-07 21:10:00|12411.4|12401.4|12411.9|12401.9|12411.9|12401.9|12411.4|12401.4|1
1686172500000|2023-06-07 21:15:00|12419.3|12395.3|12419.1|12395.1|12419.8|12395.8|12419.1|12395.1|0
1686172800000|2023-06-07 21:20:00|12419.3|12395.3|12422.4|12398.4|12422.4|12398.4|12419.3|12395.3|0
1686173100000|2023-06-07 21:25:00|12422.3|12398.3|12422.5|12398.5|12422.7|12398.7|12422.2|12398.2|0
1686173400000|2023-06-07 21:30:00|12422.3|12398.3|12422.5|12398.5|12422.5|12398.5|12422.2|12398.2|0
1686173700000|2023-06-07 21:35:00|12422.6|12398.6|12422.5|12398.5|12422.6|12398.6|12422.5|12398.5|0
1686174000000|2023-06-07 21:40:00|12422.6|12398.6|12422.1|12398.1|12422.6|12398.6|12421.9|12397.9|0
1686174300000|2023-06-07 21:45:00|12422|12398|12422.8|12398.8|12422.8|12398.8|12422|12398|0
1686174600000|2023-06-07 21:50:00|12422.9|12398.9|12422.8|12398.8|12422.9|12398.9|12422.4|12398.4|0
1686174900000|2023-06-07 21:55:00|12422.7|12398.7|12422.7|12398.7|12422.7|12398.7|12422.4|12398.4|0
1686175200000|2023-06-07 22:00:00|12422.6|12398.6|12423.4|12399.4|12425.3|12401.3|12421.4|12397.4|0
1686175500000|2023-06-07 22:05:00|12423.8|12399.8|12424.3|12400.3|12424.3|12400.3|12423.4|12399.4|0
1686175800000|2023-06-07 22:10:00|12424.7|12400.7|12426.2|12402.2|12426.7|12402.7|12424.3|12400.3|0
1686176100000|2023-06-07 22:15:00|12425.4|12401.4|12426.7|12402.7|12426.7|12402.7|12425.3|12401.3|0
1686176400000|2023-06-07 22:20:00|12426.3|12402.3|12427|12403|12427.5|12403.5|12426|12402|0
1686176700000|2023-06-07 22:25:00|12427.2|12403.2|12425.1|12401.1|12427.5|12403.5|12423.7|12399.7|0
1686177000000|2023-06-07 22:30:00|12424.6|12400.6|12424.1|12400.1|12425.1|12401.1|12423.7|12399.7|0
1686177300000|2023-06-07 22:35:00|12423.9|12399.9|12423.7|12399.7|12424.3|12400.3|12422.2|12398.2|0
1686177600000|2023-06-07 22:40:00|12423.9|12399.9|12420.8|12396.8|12424.1|12400.1|12420.8|12396.8|0
1686177900000|2023-06-07 22:45:00|12421.2|12397.2|12420.9|12396.9|12421.4|12397.4|12419.8|12395.8|0
1686178200000|2023-06-07 22:50:00|12421.3|12397.3|12422.3|12398.3|12422.3|12398.3|12420.4|12396.4|0
1686178500000|2023-06-07 22:55:00|12422.7|12398.7|12420.4|12396.4|12422.8|12398.8|12420.4|12396.4|0
1686178800000|2023-06-07 23:00:00|12420.2|12396.2|12421.8|12397.8|12422.8|12398.8|12420.2|12396.2|0
1686179100000|2023-06-07 23:05:00|12422.3|12398.3|12421.1|12397.1|12422.5|12398.5|12420.9|12396.9|0
1686179400000|2023-06-07 23:10:00|12421.3|12397.3|12421.8|12397.8|12422.3|12398.3|12420.9|12396.9|0
1686179700000|2023-06-07 23:15:00|12422|12398|12421.4|12397.4|12422.3|12398.3|12421.4|12397.4|0
1686180000000|2023-06-07 23:20:00|12421.1|12397.1|12421.4|12397.4|12421.8|12397.8|12420.4|12396.4|0
1686180300000|2023-06-07 23:25:00|12421.1|12397.1|12420.9|12396.9|12421.4|12397.4|12420.9|12396.9|0
1686180600000|2023-06-07 23:30:00|12421.1|12397.1|12422.3|12398.3|12422.8|12398.8|12420.9|12396.9|0
1686180900000|2023-06-07 23:35:00|12421.9|12397.9|12421.8|12397.8|12422.8|12398.8|12421.8|12397.8|0
1686181200000|2023-06-07 23:40:00|12421.6|12397.6|12421.4|12397.4|12421.6|12397.6|12420.4|12396.4|0
1686181500000|2023-06-07 23:45:00|12421.8|12397.8|12422|12398|12422|12398|12420.4|12396.4|0
1686181800000|2023-06-07 23:50:00|12421.5|12397.5|12423.4|12399.4|12423.9|12399.9|12421.5|12397.5|0
1686182100000|2023-06-07 23:55:00|12423.8|12399.8|12423.9|12399.9|12423.9|12399.9|12422.7|12398.7|0
1686182400000|2023-06-08 00:00:00|12423.5|12399.5|12426.3|12402.3|12426.3|12402.3|12423.4|12399.4|0
1686182700000|2023-06-08 00:05:00|12425.4|12401.4|12422.9|12398.9|12425.8|12401.8|12421|12397|0
1686183000000|2023-06-08 00:10:00|12423.1|12399.1|12423.9|12399.9|12424.4|12400.4|12422.5|12398.5|0
1686183300000|2023-06-08 00:15:00|12423.5|12399.5|12422.5|12398.5|12424.2|12400.2|12421.2|12397.2|0
1686183600000|2023-06-08 00:20:00|12422.1|12398.1|12423.1|12399.1|12424|12400|12421.7|12397.7|0
1686183900000|2023-06-08 00:25:00|12422.9|12398.9|12423.3|12399.3|12424.2|12400.2|12422.5|12398.5|0
1686184200000|2023-06-08 00:30:00|12423.8|12399.8|12426.3|12402.3|12426.7|12402.7|12423.8|12399.8|0
1686184500000|2023-06-08 00:35:00|12426.2|12402.2|12423.3|12399.3|12426.2|12402.2|12422.9|12398.9|0
1686184800000|2023-06-08 00:40:00|12423.5|12399.5|12424.2|12400.2|12425.2|12401.2|12423.5|12399.5|0
1686185100000|2023-06-08 00:45:00|12423.8|12399.8|12423.8|12399.8|12424.2|12400.2|12423.8|12399.8|0
1686185400000|2023-06-08 00:50:00|12423.3|12399.3|12423.1|12399.1|12424|12400|12422.5|12398.5|0
1686185700000|2023-06-08 00:55:00|12423.5|12399.5|12424.8|12400.8|12425.2|12401.2|12423.5|12399.5|0
1686186000000|2023-06-08 01:00:00|12416.9|12406.9|12431.4|12421.4|12441.4|12431.4|12412.9|12402.9|2593
1686186300000|2023-06-08 01:05:00|12430.4|12420.4|12439.9|12429.9|12442.4|12432.4|12428.4|12418.4|1040
1686186600000|2023-06-08 01:10:00|12440.4|12430.4|12432.4|12422.4|12440.4|12430.4|12432.4|12422.4|474
1686186900000|2023-06-08 01:15:00|12431.4|12421.4|12423.9|12413.9|12435.9|12425.9|12420.9|12410.9|1435
1686187200000|2023-06-08 01:20:00|12424.4|12414.4|12421.4|12411.4|12432.9|12422.9|12420.4|12410.4|1023
1686187500000|2023-06-08 01:25:00|12422.4|12412.4|12441.4|12431.4|12446.4|12436.4|12421.9|12411.9|2429
1686187800000|2023-06-08 01:30:00|12442.4|12432.4|12443.4|12433.4|12469.4|12459.4|12415.9|12405.9|13071
1686188100000|2023-06-08 01:35:00|12442.9|12432.9|12406.9|12396.9|12461.4|12451.4|12403.4|12393.4|4598
1686188400000|2023-06-08 01:40:00|12405.4|12395.4|12426.9|12416.9|12469.4|12459.4|12402.4|12392.4|9317
1686188700000|2023-06-08 01:45:00|12427.4|12417.4|12404.9|12394.9|12434.9|12424.9|12396.9|12386.9|5108
1686189000000|2023-06-08 01:50:00|12405.9|12395.9|12401.9|12391.9|12413.9|12403.9|12386.9|12376.9|4931
1686189300000|2023-06-08 01:55:00|12400.9|12390.9|12413.9|12403.9|12425.9|12415.9|12396.9|12386.9|3099
1686189600000|2023-06-08 02:00:00|12414.9|12404.9|12454.9|12444.9|12454.9|12444.9|12406.9|12396.9|3344
1686189900000|2023-06-08 02:05:00|12456.9|12446.9|12442.9|12432.9|12460.9|12450.9|12430.9|12420.9|3269
1686190200000|2023-06-08 02:10:00|12441.9|12431.9|12442.9|12432.9|12451.9|12441.9|12425.9|12415.9|2141
1686190500000|2023-06-08 02:15:00|12441.9|12431.9|12448.9|12438.9|12457.9|12447.9|12423.9|12413.9|3377
1686190800000|2023-06-08 02:20:00|12449.9|12439.9|12499.9|12489.9|12504.9|12494.9|12449.9|12439.9|5415
1686191100000|2023-06-08 02:25:00|12497.9|12487.9|12483.9|12473.9|12503.9|12493.9|12469.9|12459.9|4335
1686191400000|2023-06-08 02:30:00|12482.9|12472.9|12460.9|12450.9|12488.9|12478.9|12456.9|12446.9|4211
1686191700000|2023-06-08 02:35:00|12461.9|12451.9|12461.9|12451.9|12474.9|12464.9|12456.9|12446.9|2044
1686192000000|2023-06-08 02:40:00|12462.9|12452.9|12461.9|12451.9|12474.9|12464.9|12458.9|12448.9|2140
1686192300000|2023-06-08 02:45:00|12463.9|12453.9|12482.9|12472.9|12486.9|12476.9|12455.9|12445.9|2189
1686192600000|2023-06-08 02:50:00|12483.9|12473.9|12473.9|12463.9|12512.9|12502.9|12471.9|12461.9|3314
1686192900000|2023-06-08 02:55:00|12472.9|12462.9|12461.9|12451.9|12478.9|12468.9|12460.9|12450.9|1312
1686193200000|2023-06-08 03:00:00|12464.9|12454.9|12462.9|12452.9|12469.9|12459.9|12452.9|12442.9|3017
1686193500000|2023-06-08 03:05:00|12463.9|12453.9|12463.9|12453.9|12480.9|12470.9|12457.9|12447.9|1912
1686193800000|2023-06-08 03:10:00|12462.9|12452.9|12471.9|12461.9|12480.9|12470.9|12457.9|12447.9|1635
1686194100000|2023-06-08 03:15:00|12470.9|12460.9|12454.9|12444.9|12471.9|12461.9|12449.9|12439.9|1792
1686194400000|2023-06-08 03:20:00|12456.9|12446.9|12457.9|12447.9|12467.9|12457.9|12449.9|12439.9|1572
1686194700000|2023-06-08 03:25:00|12456.9|12446.9|12452.9|12442.9|12466.9|12456.9|12449.9|12439.9|1174
1686195000000|2023-06-08 03:30:00|12453.9|12443.9|12454.9|12444.9|12455.9|12445.9|12449.9|12439.9|454
1686195300000|2023-06-08 03:35:00|12455.9|12445.9|12457.9|12447.9|12458.9|12448.9|12451.9|12441.9|358
1686195600000|2023-06-08 03:40:00|12456.9|12446.9|12459.9|12449.9|12459.9|12449.9|12451.9|12441.9|264
1686195900000|2023-06-08 03:45:00|12458.9|12448.9|12460.9|12450.9|12462.9|12452.9|12456.9|12446.9|275
1686196200000|2023-06-08 03:50:00|12459.9|12449.9|12463.9|12453.9|12463.9|12453.9|12459.9|12449.9|228
1686196500000|2023-06-08 03:55:00|12464.9|12454.9|12466.9|12456.9|12467.9|12457.9|12462.9|12452.9|296
1686196800000|2023-06-08 04:00:00|12465.9|12455.9|12464.9|12454.9|12467.9|12457.9|12463.9|12453.9|158
1686197100000|2023-06-08 04:05:00|12465.9|12455.9|12463.9|12453.9|12466.9|12456.9|12459.9|12449.9|565
1686197400000|2023-06-08 04:10:00|12462.9|12452.9|12464.9|12454.9|12464.9|12454.9|12459.9|12449.9|192
1686197700000|2023-06-08 04:15:00|12463.9|12453.9|12463.9|12453.9|12465.9|12455.9|12462.9|12452.9|124
1686198000000|2023-06-08 04:20:00|12464.9|12454.9|12466.9|12456.9|12466.9|12456.9|12464.9|12454.9|107
1686198300000|2023-06-08 04:25:00|12467.9|12457.9|12463.9|12453.9|12468.9|12458.9|12462.9|12452.9|439
1686198600000|2023-06-08 04:30:00|12464.9|12454.9|12465.9|12455.9|12467.9|12457.9|12463.9|12453.9|151
1686198900000|2023-06-08 04:35:00|12464.9|12454.9|12463.9|12453.9|12467.9|12457.9|12462.9|12452.9|182
1686199200000|2023-06-08 04:40:00|12462.9|12452.9|12460.9|12450.9|12464.9|12454.9|12459.9|12449.9|168
1686199500000|2023-06-08 04:45:00|12461.9|12451.9|12461.9|12451.9|12463.9|12453.9|12460.9|12450.9|83
1686199800000|2023-06-08 04:50:00|12462.9|12452.9|12461.9|12451.9|12462.9|12452.9|12459.9|12449.9|287
1686200100000|2023-06-08 04:55:00|12460.9|12450.9|12461.9|12451.9|12461.9|12451.9|12458.9|12448.9|252
1686200400000|2023-06-08 05:00:00|12459.9|12449.9|12451.9|12441.9|12466.9|12456.9|12443.9|12433.9|4084
1686200700000|2023-06-08 05:05:00|12452.9|12442.9|12453.9|12443.9|12462.9|12452.9|12449.9|12439.9|1220
1686201000000|2023-06-08 05:10:00|12451.9|12441.9|12448.9|12438.9|12454.9|12444.9|12443.9|12433.9|1171
1686201300000|2023-06-08 05:15:00|12447.9|12437.9|12486.9|12476.9|12494.9|12484.9|12440.9|12430.9|3886
1686201600000|2023-06-08 05:20:00|12487.9|12477.9|12471.9|12461.9|12492.9|12482.9|12470.9|12460.9|1884
1686201900000|2023-06-08 05:25:00|12472.9|12462.9|12527.9|12517.9|12532.9|12522.9|12463.9|12453.9|5395
1686202200000|2023-06-08 05:30:00|12526.9|12516.9|12581.9|12571.9|12582.9|12572.9|12522.9|12512.9|8732
1686202500000|2023-06-08 05:35:00|12580.9|12570.9|12577.9|12567.9|12614.9|12604.9|12569.9|12559.9|7930
1686202800000|2023-06-08 05:40:00|12576.9|12566.9|12549.9|12539.9|12590.9|12580.9|12549.9|12539.9|4175
1686203100000|2023-06-08 05:45:00|12550.9|12540.9|12524.9|12514.9|12560.9|12550.9|12523.9|12513.9|3295
1686203400000|2023-06-08 05:50:00|12521.9|12511.9|12531.9|12521.9|12547.9|12537.9|12514.9|12504.9|2806
1686203700000|2023-06-08 05:55:00|12529.9|12519.9|12536.9|12526.9|12541.9|12531.9|12515.9|12505.9|1909
1686204000000|2023-06-08 06:00:00|12534.9|12524.9|12541.9|12531.9|12541.9|12531.9|12525.9|12515.9|1213
1686204300000|2023-06-08 06:05:00|12542.9|12532.9|12526.9|12516.9|12550.9|12540.9|12526.9|12516.9|1559
1686204600000|2023-06-08 06:10:00|12525.9|12515.9|12534.9|12524.9|12542.9|12532.9|12511.9|12501.9|2135
1686204900000|2023-06-08 06:15:00|12535.9|12525.9|12538.9|12528.9|12539.9|12529.9|12526.9|12516.9|1040
1686205200000|2023-06-08 06:20:00|12537.9|12527.9|12531.9|12521.9|12538.9|12528.9|12523.9|12513.9|807
1686205500000|2023-06-08 06:25:00|12530.9|12520.9|12541.9|12531.9|12547.9|12537.9|12527.9|12517.9|1328
1686205800000|2023-06-08 06:30:00|12540.9|12530.9|12544.9|12534.9|12556.9|12546.9|12540.9|12530.9|1878
1686206100000|2023-06-08 06:35:00|12543.9|12533.9|12550.9|12540.9|12553.9|12543.9|12535.9|12525.9|1476
1686206400000|2023-06-08 06:40:00|12549.9|12539.9|12554.9|12544.9|12560.9|12550.9|12546.9|12536.9|2476
1686206700000|2023-06-08 06:45:00|12553.9|12543.9|12548.9|12538.9|12556.9|12546.9|12545.9|12535.9|2265
1686207000000|2023-06-08 06:50:00|12547.9|12537.9|12551.9|12541.9|12553.9|12543.9|12544.9|12534.9|2519
1686207300000|2023-06-08 06:55:00|12550.9|12540.9|12544.9|12534.9|12550.9|12540.9|12540.9|12530.9|4602
1686207600000|2023-06-08 07:00:00|12543.9|12532.9|12540.9|12528.9|12547.9|12536.9|12534.9|12522.9|2238
1686207900000|2023-06-08 07:05:00|12539.9|12529.9|12550.9|12539.9|12554.9|12543.9|12539.9|12528.9|767
1686208200000|2023-06-08 07:10:00|12549.9|12538.9|12554.9|12543.9|12556.9|12544.9|12545.9|12534.9|761
1686208500000|2023-06-08 07:15:00|12555.9|12542.9|12546.9|12535.9|12558.9|12547.9|12546.9|12535.9|677
1686208800000|2023-06-08 07:20:00|12548.9|12537.9|12553.9|12542.9|12554.9|12543.9|12546.9|12535.9|501
1686209100000|2023-06-08 07:25:00|12554.9|12543.9|12543.9|12532.9|12554.9|12543.9|12543.9|12532.9|262
1686209400000|2023-06-08 07:30:00|12544.9|12533.9|12543.9|12532.9|12547.9|12536.9|12542.9|12531.9|378
1686209700000|2023-06-08 07:35:00|12542.9|12531.9|12542.9|12530.9|12543.9|12532.9|12539.9|12527.9|244
1686210000000|2023-06-08 07:40:00|12543.9|12531.9|12538.9|12527.9|12543.9|12532.9|12538.9|12527.9|400
1686210300000|2023-06-08 07:45:00|12539.9|12528.9|12539.9|12528.9|12540.9|12529.9|12536.9|12525.9|516
1686210600000|2023-06-08 07:50:00|12538.9|12527.9|12538.9|12527.9|12539.9|12527.9|12537.9|12525.9|215
1686210900000|2023-06-08 07:55:00|12539.9|12526.9|12541.9|12530.9|12542.9|12530.9|12537.9|12526.9|278
1686211200000|2023-06-08 08:00:00|12540.9|12529.9|12544.9|12533.9|12544.9|12533.9|12538.9|12527.9|524
1686211500000|2023-06-08 08:05:00|12545.9|12532.9|12553.9|12542.9|12555.9|12544.9|12543.9|12531.9|296
1686211800000|2023-06-08 08:10:00|12554.9|12541.9|12545.9|12534.9|12555.9|12543.9|12542.9|12531.9|145
1686212100000|2023-06-08 08:15:00|12546.9|12535.9|12550.9|12539.9|12550.9|12539.9|12544.9|12533.9|259
1686212400000|2023-06-08 08:20:00|12549.9|12538.9|12553.9|12541.9|12554.9|12543.9|12547.9|12536.9|1018
1686212700000|2023-06-08 08:25:00|12552.9|12542.9|12547.9|12535.9|12554.9|12543.9|12546.9|12535.9|660
1686213000000|2023-06-08 08:30:00|12553.8|12529.8|12555.6|12531.6|12556.4|12532.4|12552.8|12528.8|2
1686213300000|2023-06-08 08:35:00|12556|12532|12553.2|12529.2|12556.4|12532.4|12553|12529|1138
1686213600000|2023-06-08 08:40:00|12553.4|12529.4|12554.7|12530.7|12554.9|12530.9|12552.6|12528.6|0
1686213900000|2023-06-08 08:45:00|12554.3|12530.3|12548.4|12524.4|12554.5|12530.5|12548|12524|0
1686214200000|2023-06-08 08:50:00|12548.6|12524.6|12548|12524|12550.1|12526.1|12547.6|12523.6|0
1686214500000|2023-06-08 08:55:00|12547.8|12523.8|12550.3|12526.3|12550.9|12526.9|12547.6|12523.6|0
1686214800000|2023-06-08 09:00:00|12557.9|12546.9|12552.9|12541.9|12557.9|12546.9|12550.9|12539.9|195
1686215100000|2023-06-08 09:05:00|12553.9|12542.9|12552.9|12541.9|12554.9|12543.9|12551.9|12540.9|68
1686215400000|2023-06-08 09:10:00|12551.9|12540.9|12546.9|12535.9|12551.9|12541.9|12546.9|12535.9|121
1686215700000|2023-06-08 09:15:00|12545.9|12534.9|12543.9|12532.9|12549.9|12538.9|12542.9|12531.9|259
1686216000000|2023-06-08 09:20:00|12544.9|12533.9|12549.9|12538.9|12551.9|12540.9|12544.9|12533.9|73
1686216300000|2023-06-08 09:25:00|12548.9|12537.9|12543.9|12532.9|12548.9|12537.9|12543.9|12532.9|72
1686216600000|2023-06-08 09:30:00|12544.9|12533.9|12546.9|12535.9|12547.9|12536.9|12543.9|12533.9|50
1686216900000|2023-06-08 09:35:00|12545.9|12534.9|12546.9|12535.9|12547.9|12536.9|12543.9|12532.9|190
1686217200000|2023-06-08 09:40:00|12545.9|12534.9|12546.9|12535.9|12548.9|12537.9|12545.9|12534.9|81
1686217500000|2023-06-08 09:45:00|12547.9|12534.9|12546.9|12535.9|12550.9|12539.9|12545.9|12534.9|156
1686217800000|2023-06-08 09:50:00|12547.9|12536.9|12546.9|12535.9|12548.9|12537.9|12544.9|12533.9|149
1686218100000|2023-06-08 09:55:00|12545.9|12534.9|12544.9|12533.9|12546.9|12535.9|12543.9|12532.9|59
1686218400000|2023-06-08 10:00:00|12543.9|12532.9|12544.9|12533.9|12545.9|12534.9|12542.9|12531.9|63
1686218700000|2023-06-08 10:05:00|12543.9|12532.9|12545.9|12534.9|12545.9|12534.9|12543.9|12532.9|68
1686219000000|2023-06-08 10:10:00|12546.9|12535.9|12547.9|12536.9|12547.9|12536.9|12545.9|12534.9|35
1686219300000|2023-06-08 10:15:00|12546.9|12535.9|12546.9|12534.9|12547.9|12536.9|12545.9|12534.9|15
1686219600000|2023-06-08 10:20:00|12545.9|12533.9|12543.9|12532.9|12545.9|12534.9|12541.9|12530.9|116
1686219900000|2023-06-08 10:25:00|12544.9|12533.9|12541.9|12530.9|12545.9|12534.9|12541.9|12530.9|113
1686220200000|2023-06-08 10:30:00|12540.9|12529.9|12542.9|12531.9|12543.9|12532.9|12540.9|12529.9|172
1686220500000|2023-06-08 10:35:00|12541.9|12530.9|12540.9|12529.9|12543.9|12531.9|12539.9|12528.9|177
1686220800000|2023-06-08 10:40:00|12539.9|12528.9|12539.9|12528.9|12540.9|12529.9|12538.9|12527.9|73
1686221100000|2023-06-08 10:45:00|12540.9|12529.9|12541.9|12529.9|12541.9|12529.9|12539.9|12528.9|15
1686221400000|2023-06-08 10:50:00|12540.9|12528.9|12539.9|12528.9|12540.9|12529.9|12536.9|12525.9|111
1686221700000|2023-06-08 10:55:00|12540.9|12529.9|12542.9|12531.9|12542.9|12531.9|12539.9|12527.9|446
1686222000000|2023-06-08 11:00:00|12541.9|12530.9|12536.9|12525.9|12542.9|12531.9|12536.9|12524.9|61
1686222300000|2023-06-08 11:05:00|12535.9|12524.9|12534.9|12523.9|12535.9|12525.9|12532.9|12521.9|80
1686222600000|2023-06-08 11:10:00|12535.9|12524.9|12537.9|12526.9|12537.9|12526.9|12535.9|12524.9|24
1686222900000|2023-06-08 11:15:00|12538.9|12527.9|12538.9|12526.9|12539.9|12528.9|12537.9|12526.9|43
1686223200000|2023-06-08 11:20:00|12537.9|12525.9|12535.9|12524.9|12537.9|12525.9|12534.9|12523.9|27
1686223500000|2023-06-08 11:25:00|12536.9|12525.9|12535.9|12524.9|12537.9|12526.9|12535.9|12524.9|51
1686223800000|2023-06-08 11:30:00|12536.9|12525.9|12534.9|12523.9|12536.9|12525.9|12534.9|12523.9|18
1686224100000|2023-06-08 11:35:00|12535.9|12524.9|12536.9|12525.9|12537.9|12525.9|12532.9|12521.9|158
1686224400000|2023-06-08 11:40:00|12537.9|12524.9|12538.9|12527.9|12539.9|12528.9|12536.9|12524.9|113
1686224700000|2023-06-08 11:45:00|12539.9|12528.9|12541.9|12530.9|12542.9|12530.9|12539.9|12528.9|35
1686225000000|2023-06-08 11:50:00|12540.9|12529.9|12542.9|12531.9|12544.9|12533.9|12540.9|12529.9|57
1686225300000|2023-06-08 11:55:00|12541.9|12530.9|12541.9|12530.9|12541.9|12531.9|12541.9|12529.9|13
1686225600000|2023-06-08 12:00:00|12542.9|12531.9|12544.9|12533.9|12545.9|12534.9|12542.9|12531.9|41
1686225900000|2023-06-08 12:05:00|12543.9|12532.9|12542.9|12531.9|12545.9|12534.9|12542.9|12531.9|46
1686226200000|2023-06-08 12:10:00|12541.9|12530.9|12542.9|12531.9|12543.9|12531.9|12541.9|12530.9|70
1686226500000|2023-06-08 12:15:00|12541.9|12530.9|12546.9|12535.9|12546.9|12535.9|12541.9|12530.9|75
1686226800000|2023-06-08 12:20:00|12545.9|12534.9|12546.9|12535.9|12546.9|12535.9|12543.9|12532.9|67
1686227100000|2023-06-08 12:25:00|12547.9|12536.9|12546.9|12535.9|12549.9|12538.9|12546.9|12535.9|119
1686227400000|2023-06-08 12:30:00|12547.9|12536.9|12555.9|12544.9|12555.9|12544.9|12547.9|12536.9|315
1686227700000|2023-06-08 12:35:00|12556.9|12545.9|12558.9|12547.9|12561.9|12550.9|12556.9|12545.9|278
1686228000000|2023-06-08 12:40:00|12559.9|12548.9|12555.9|12544.9|12559.9|12548.9|12555.9|12544.9|100
1686228300000|2023-06-08 12:45:00|12554.9|12543.9|12554.9|12543.9|12556.9|12545.9|12551.9|12540.9|51
1686228600000|2023-06-08 12:50:00|12555.9|12542.9|12553.9|12542.9|12556.9|12545.9|12553.9|12541.9|58
1686228900000|2023-06-08 12:55:00|12552.9|12541.9|12555.9|12543.9|12557.9|12546.9|12552.9|12541.9|31
1686229200000|2023-06-08 13:00:00|12556.9|12544.9|12555.9|12544.9|12559.9|12548.9|12552.9|12541.9|603
1686229500000|2023-06-08 13:05:00|12556.9|12545.9|12555.9|12543.9|12557.9|12546.9|12554.9|12542.9|76
1686229800000|2023-06-08 13:10:00|12556.9|12544.9|12556.9|12545.9|12556.9|12545.9|12554.9|12543.9|36
1686230100000|2023-06-08 13:15:00|12557.9|12546.9|12553.9|12542.9|12557.9|12546.9|12553.9|12542.9|37
1686230400000|2023-06-08 13:20:00|12554.9|12543.9|12555.9|12544.9|12555.9|12544.9|12553.9|12542.9|34
1686230700000|2023-06-08 13:25:00|12554.9|12543.9|12554.9|12543.9|12555.9|12544.9|12552.9|12541.9|132
1686231000000|2023-06-08 13:30:00|12556.9|12542.9|12565.9|12554.9|12575.9|12564.9|12556.9|12542.9|1145
1686231300000|2023-06-08 13:35:00|12566.9|12555.9|12569.9|12558.9|12575.9|12564.9|12565.9|12554.9|357
1686231600000|2023-06-08 13:40:00|12570.9|12559.9|12576.9|12564.9|12578.9|12567.9|12567.9|12556.9|746
1686231900000|2023-06-08 13:45:00|12575.9|12565.9|12562.9|12551.9|12576.9|12565.9|12561.9|12550.9|516
1686232200000|2023-06-08 13:50:00|12563.9|12550.9|12560.9|12549.9|12567.9|12556.9|12559.9|12548.9|245
1686232500000|2023-06-08 13:55:00|12561.9|12548.9|12566.9|12555.9|12572.9|12561.9|12560.9|12548.9|366
1686232800000|2023-06-08 14:00:00|12567.9|12556.9|12573.9|12562.9|12575.9|12564.9|12566.9|12555.9|213
1686233100000|2023-06-08 14:05:00|12572.9|12561.9|12576.9|12565.9|12580.9|12568.9|12572.9|12561.9|353
1686233400000|2023-06-08 14:10:00|12577.9|12566.9|12575.9|12564.9|12577.9|12566.9|12573.9|12562.9|405
1686233700000|2023-06-08 14:15:00|12576.9|12565.9|12568.9|12557.9|12576.9|12565.9|12566.9|12555.9|565
1686234000000|2023-06-08 14:20:00|12569.9|12558.9|12567.9|12556.9|12569.9|12558.9|12565.9|12554.9|324
1686234300000|2023-06-08 14:25:00|12566.9|12555.9|12566.9|12555.9|12570.9|12559.9|12564.9|12553.9|417
1686234600000|2023-06-08 14:30:00|12567.9|12556.9|12566.9|12555.9|12572.9|12561.9|12566.9|12555.9|223
1686234900000|2023-06-08 14:35:00|12567.9|12556.9|12566.9|12555.9|12572.9|12560.9|12564.9|12553.9|195
1686235200000|2023-06-08 14:40:00|12567.9|12556.9|12567.9|12556.9|12571.9|12560.9|12566.9|12555.9|160
1686235500000|2023-06-08 14:45:00|12568.9|12557.9|12568.9|12556.9|12571.9|12559.9|12566.9|12555.9|207
1686235800000|2023-06-08 14:50:00|12567.9|12557.9|12569.9|12558.9|12571.9|12560.9|12567.9|12556.9|116
1686236100000|2023-06-08 14:55:00|12570.9|12559.9|12573.9|12561.9|12574.9|12563.9|12569.9|12558.9|76
1686236400000|2023-06-08 15:00:00|12574.9|12562.9|12572.9|12561.9|12574.9|12563.9|12571.9|12560.9|149
1686236700000|2023-06-08 15:05:00|12571.9|12560.9|12580.9|12569.9|12580.9|12569.9|12571.9|12560.9|172
1686237000000|2023-06-08 15:10:00|12581.9|12570.9|12581.9|12570.9|12582.9|12571.9|12577.9|12566.9|168
1686237300000|2023-06-08 15:15:00|12582.9|12571.9|12579.9|12568.9|12582.9|12571.9|12578.9|12567.9|81
1686237600000|2023-06-08 15:20:00|12580.9|12569.9|12581.9|12570.9|12583.9|12572.9|12580.9|12569.9|74
1686237900000|2023-06-08 15:25:00|12582.9|12569.9|12584.9|12573.9|12584.9|12573.9|12576.9|12565.9|107
1686238200000|2023-06-08 15:30:00|12585.9|12574.9|12587.9|12576.9|12589.9|12578.9|12585.9|12573.9|439
1686238500000|2023-06-08 15:35:00|12586.9|12575.9|12582.9|12571.9|12587.9|12576.9|12579.9|12568.9|601
1686238800000|2023-06-08 15:40:00|12583.9|12572.9|12583.9|12571.9|12586.9|12575.9|12582.9|12571.9|152
1686239100000|2023-06-08 15:45:00|12582.9|12572.9|12580.9|12569.9|12584.9|12572.9|12578.9|12567.9|173
1686239400000|2023-06-08 15:50:00|12581.9|12570.9|12585.9|12574.9|12585.9|12574.9|12578.9|12567.9|90
1686239700000|2023-06-08 15:55:00|12584.9|12573.9|12581.9|12570.9|12586.9|12575.9|12581.9|12570.9|116
1686240000000|2023-06-08 16:00:00|12582.9|12571.9|12578.9|12567.9|12582.9|12571.9|12577.9|12566.9|63
1686240300000|2023-06-08 16:05:00|12579.9|12566.9|12577.9|12566.9|12580.9|12569.9|12576.9|12565.9|91
1686240600000|2023-06-08 16:10:00|12576.9|12565.9|12580.9|12569.9|12582.9|12571.9|12576.9|12565.9|80
1686240900000|2023-06-08 16:15:00|12581.9|12570.9|12581.9|12570.9|12582.9|12571.9|12578.9|12567.9|52
1686241200000|2023-06-08 16:20:00|12582.9|12571.9|12586.9|12575.9|12586.9|12575.9|12582.9|12571.9|99
1686241500000|2023-06-08 16:25:00|12585.9|12574.9|12586.9|12575.9|12588.9|12577.9|12585.9|12574.9|112
1686241800000|2023-06-08 16:30:00|12585.9|12574.9|12585.9|12574.9|12586.9|12575.9|12584.9|12573.9|60
1686242100000|2023-06-08 16:35:00|12586.9|12573.9|12588.9|12577.9|12589.9|12578.9|12583.9|12572.9|67
1686242400000|2023-06-08 16:40:00|12587.9|12576.9|12591.9|12580.9|12591.9|12580.9|12586.9|12575.9|45
1686242700000|2023-06-08 16:45:00|12592.9|12579.9|12588.9|12577.9|12592.9|12579.9|12587.9|12576.9|68
1686243000000|2023-06-08 16:50:00|12587.9|12576.9|12589.9|12578.9|12590.9|12579.9|12587.9|12575.9|39
1686243300000|2023-06-08 16:55:00|12590.9|12579.9|12591.9|12580.9|12592.9|12581.9|12589.9|12578.9|151
1686243600000|2023-06-08 17:00:00|12592.9|12579.9|12591.9|12580.9|12593.9|12582.9|12591.9|12579.9|174
1686243900000|2023-06-08 17:05:00|12590.9|12579.9|12589.9|12578.9|12591.9|12580.9|12588.9|12577.9|56
1686244200000|2023-06-08 17:10:00|12590.9|12577.9|12589.9|12578.9|12590.9|12578.9|12586.9|12575.9|48
1686244500000|2023-06-08 17:15:00|12588.9|12577.9|12590.9|12579.9|12590.9|12579.9|12588.9|12577.9|54
1686244800000|2023-06-08 17:20:00|12589.9|12578.9|12589.9|12578.9|12590.9|12578.9|12586.9|12575.9|187
1686245100000|2023-06-08 17:25:00|12590.9|12579.9|12593.9|12582.9|12593.9|12582.9|12590.9|12579.9|240
1686245400000|2023-06-08 17:30:00|12594.9|12583.9|12590.9|12579.9|12594.9|12583.9|12590.9|12579.9|195
1686245700000|2023-06-08 17:35:00|12589.9|12578.9|12591.9|12580.9|12593.9|12582.9|12589.9|12578.9|181
1686246000000|2023-06-08 17:40:00|12590.9|12579.9|12591.9|12580.9|12591.9|12580.9|12589.9|12578.9|112
1686246300000|2023-06-08 17:45:00|12590.9|12579.9|12589.9|12578.9|12590.9|12579.9|12587.9|12576.9|138
1686246600000|2023-06-08 17:50:00|12590.9|12579.9|12592.9|12580.9|12593.9|12582.9|12590.9|12578.9|125
1686246900000|2023-06-08 17:55:00|12591.9|12581.9|12591.9|12580.9|12593.9|12581.9|12590.9|12578.9|51
1686247200000|2023-06-08 18:00:00|12592.9|12581.9|12591.9|12580.9|12592.9|12581.9|12590.9|12579.9|90
1686247500000|2023-06-08 18:05:00|12592.9|12579.9|12590.9|12578.9|12592.9|12580.9|12588.9|12577.9|124
1686247800000|2023-06-08 18:10:00|12589.9|12577.9|12591.9|12580.9|12591.9|12580.9|12587.9|12576.9|79
1686248100000|2023-06-08 18:15:00|12590.9|12579.9|12593.9|12582.9|12593.9|12582.9|12590.9|12579.9|63
1686248400000|2023-06-08 18:20:00|12592.9|12581.9|12593.9|12582.9|12594.9|12583.9|12592.9|12581.9|61
1686248700000|2023-06-08 18:25:00|12594.9|12583.9|12595.9|12584.9|12595.9|12584.9|12594.9|12583.9|83
1686249000000|2023-06-08 18:30:00|12596.9|12583.9|12594.9|12583.9|12596.9|12585.9|12594.9|12583.9|55
1686249300000|2023-06-08 18:35:00|12592.9|12581.9|12593.9|12582.9|12594.9|12582.9|12592.9|12581.9|102
1686249600000|2023-06-08 18:40:00|12594.9|12583.9|12596.4|12586.4|12596.9|12586.4|12594.9|12583.9|60
1686249900000|2023-06-08 18:45:00|12595.9|12585.9|12594.4|12584.4|12595.9|12585.9|12593.4|12583.4|56
1686250200000|2023-06-08 18:50:00|12593.4|12583.4|12590.4|12580.4|12593.4|12583.4|12589.4|12579.4|94
1686250500000|2023-06-08 18:55:00|12589.4|12579.4|12590.4|12580.4|12590.4|12580.4|12589.4|12579.4|109
1686250800000|2023-06-08 19:00:00|12590.9|12580.9|12590.4|12580.4|12591.9|12581.9|12590.4|12580.4|58
1686251100000|2023-06-08 19:05:00|12589.4|12579.4|12588.9|12578.9|12589.4|12579.4|12588.4|12578.4|91
1686251400000|2023-06-08 19:10:00|12589.4|12579.4|12590.4|12580.4|12590.4|12580.4|12589.4|12579.4|9
1686251700000|2023-06-08 19:15:00|12590.9|12580.9|12588.4|12578.4|12591.4|12581.4|12587.9|12577.9|30
1686252000000|2023-06-08 19:20:00|12588.9|12578.9|12592.4|12582.4|12592.4|12582.4|12588.9|12578.9|13
1686252300000|2023-06-08 19:25:00|12590.4|12580.4|12590.4|12580.4|12590.4|12580.4|12589.4|12579.4|31
1686252600000|2023-06-08 19:30:00|12588.9|12578.9|12589.4|12579.4|12589.9|12579.9|12588.4|12578.4|61
1686252900000|2023-06-08 19:35:00|12589.9|12579.9|12590.9|12580.9|12590.9|12580.9|12589.4|12579.4|15
1686253200000|2023-06-08 19:40:00|12590.4|12580.4|12593.4|12583.4|12593.4|12583.4|12590.4|12580.4|106
1686253500000|2023-06-08 19:45:00|12591.9|12581.9|12590.4|12580.4|12592.4|12582.4|12590.4|12580.4|99
1686253800000|2023-06-08 19:50:00|12591.4|12581.4|12589.4|12579.4|12592.4|12582.4|12588.4|12578.4|184
1686254100000|2023-06-08 19:55:00|12588.9|12578.9|12588.4|12578.4|12589.9|12579.9|12586.4|12576.4|105
1686254400000|2023-06-08 20:00:00|12587.4|12577.4|12587.4|12577.4|12587.4|12577.4|12587.4|12577.4|1
1686254700000|2023-06-08 20:05:00|12587.9|12577.9|12587.9|12577.9|12588.4|12578.4|12587.4|12577.4|32
1686255000000|2023-06-08 20:10:00|12587.4|12577.4|12586.4|12576.4|12587.4|12577.4|12586.4|12576.4|17
1686255300000|2023-06-08 20:15:00|12586.9|12576.9|12587.4|12577.4|12587.4|12577.4|12586.4|12576.4|9
1686255600000|2023-06-08 20:20:00|12586.4|12576.4|12585.4|12575.4|12586.4|12576.4|12585.4|12575.4|19
1686255900000|2023-06-08 20:25:00|12585.9|12575.9|12586.4|12576.4|12586.4|12576.4|12585.4|12575.4|15
1686256200000|2023-06-08 20:30:00|12585.9|12575.9|12587.4|12577.4|12587.4|12577.4|12585.9|12575.9|16
1686256500000|2023-06-08 20:35:00|||||||||2
1686257100000|2023-06-08 20:45:00|12588.4|12578.4|12589.4|12579.4|12589.4|12579.4|12588.4|12578.4|59
1686257400000|2023-06-08 20:50:00|12590.4|12580.4|12589.4|12579.4|12590.4|12580.4|12589.4|12579.4|40
1686257700000|2023-06-08 20:55:00|12590.4|12580.4|12589.9|12579.9|12590.9|12580.9|12589.9|12579.9|38
1686258000000|2023-06-08 21:00:00|12590.4|12580.4|12590.9|12580.9|12590.9|12580.9|12590.4|12580.4|0
1686258300000|2023-06-08 21:05:00|||||||||4
1686258600000|2023-06-08 21:10:00|12590.4|12580.4|12589.9|12579.9|12590.4|12580.4|12588.4|12578.4|9
1686258900000|2023-06-08 21:15:00|12595.7|12571.7|12592.4|12568.4|12596.1|12572.1|12592.3|12568.3|0
1686259200000|2023-06-08 21:20:00|12592.7|12568.7|12593|12569|12593.1|12569.1|12592.7|12568.7|0
1686259500000|2023-06-08 21:25:00|12593.1|12569.1|12592.7|12568.7|12593.1|12569.1|12592.7|12568.7|0
1686259800000|2023-06-08 21:30:00|12592.5|12568.5|12592.7|12568.7|12592.8|12568.8|12592.5|12568.5|0
1686260100000|2023-06-08 21:35:00|12592.6|12568.6|12592.7|12568.7|12592.9|12568.9|12592.6|12568.6|0
1686260400000|2023-06-08 21:40:00|12592.8|12568.8|12593.5|12569.5|12593.6|12569.6|12592.7|12568.7|0
1686260700000|2023-06-08 21:45:00|12593.4|12569.4|12591.5|12567.5|12593.4|12569.4|12589.6|12565.6|0
1686261000000|2023-06-08 21:50:00|12591.2|12567.2|12591.3|12567.3|12591.6|12567.6|12590.9|12566.9|0
1686261300000|2023-06-08 21:55:00|12591.5|12567.5|12592|12568|12592|12568|12591.3|12567.3|0
1686261600000|2023-06-08 22:00:00|12591.7|12567.7|12588.5|12564.5|12592.2|12568.2|12588.5|12564.5|0
1686261900000|2023-06-08 22:05:00|12588.8|12564.8|12588.1|12564.1|12590|12566|12587.1|12563.1|0
1686262200000|2023-06-08 22:10:00|12588.3|12564.3|12588.1|12564.1|12589.5|12565.5|12588.1|12564.1|0
1686262500000|2023-06-08 22:15:00|12588.3|12564.3|12589|12565|12589.5|12565.5|12588.1|12564.1|0
1686262800000|2023-06-08 22:20:00|12588.8|12564.8|12589|12565|12589.5|12565.5|12588.1|12564.1|0
1686263100000|2023-06-08 22:25:00|12588.6|12564.6|12588.1|12564.1|12589|12565|12588.1|12564.1|0
1686263400000|2023-06-08 22:30:00|12588.5|12564.5|12590|12566|12590|12566|12588.5|12564.5|0
1686263700000|2023-06-08 22:35:00|12589.8|12565.8|12589.5|12565.5|12590|12566|12589.5|12565.5|0
1686264000000|2023-06-08 22:40:00|12589.7|12565.7|12589.5|12565.5|12590|12566|12589.5|12565.5|0
1686264300000|2023-06-08 22:45:00|12589.1|12565.1|12589.5|12565.5|12590|12566|12589|12565|0
1686264900000|2023-06-08 22:55:00|12589.4|12565.4|12589.9|12565.9|12589.9|12565.9|12588.9|12564.9|0
1686265200000|2023-06-08 23:00:00|12589.4|12565.4|12590.4|12566.4|12590.4|12566.4|12589.4|12565.4|0
1686265500000|2023-06-08 23:05:00|12590.8|12566.8|12589.9|12565.9|12590.8|12566.8|12589.4|12565.4|0
1686265800000|2023-06-08 23:10:00|12590.3|12566.3|12589.1|12565.1|12590.5|12566.5|12589.1|12565.1|0
1686266100000|2023-06-08 23:15:00|12589.3|12565.3|12589.6|12565.6|12589.6|12565.6|12589.1|12565.1|0
1686266400000|2023-06-08 23:20:00|12589.4|12565.4|12587.2|12563.2|12589.4|12565.4|12587.2|12563.2|0
1686266700000|2023-06-08 23:25:00|12587.6|12563.6|12588.1|12564.1|12588.1|12564.1|12587.6|12563.6|0
1686267000000|2023-06-08 23:30:00|12587.7|12563.7|12588.6|12564.6|12588.6|12564.6|12587.7|12563.7|0
1686267300000|2023-06-08 23:35:00|12588.4|12564.4|12594.9|12570.9|12594.9|12570.9|12588.1|12564.1|0
1686267600000|2023-06-08 23:40:00|12595.3|12571.3|12595.4|12571.4|12595.9|12571.9|12594.9|12570.9|0
1686267900000|2023-06-08 23:45:00|12595.2|12571.2|12593.9|12569.9|12595.2|12571.2|12593.5|12569.5|0
1686268200000|2023-06-08 23:50:00|12593.7|12569.7|12593.5|12569.5|12593.9|12569.9|12593|12569|0
1686268500000|2023-06-08 23:55:00|12593.9|12569.9|12592.5|12568.5|12593.9|12569.9|12592|12568|0
1686268800000|2023-06-09 00:00:00|12592.9|12568.9|12592|12568|12593.9|12569.9|12591.6|12567.6|0
1686269100000|2023-06-09 00:05:00|12592.5|12568.5|12589.6|12565.6|12592.5|12568.5|12586.7|12562.7|0
1686269400000|2023-06-09 00:10:00|12590.1|12566.1|12590.6|12566.6|12591.6|12567.6|12589.6|12565.6|0
1686269700000|2023-06-09 00:15:00|12590.2|12566.2|12591.2|12567.2|12591.2|12567.2|12588.4|12564.4|0
1686270000000|2023-06-09 00:20:00|12590.8|12566.8|12593.1|12569.1|12593.1|12569.1|12590.8|12566.8|0
1686270300000|2023-06-09 00:25:00|12592.7|12568.7|12591.2|12567.2|12593.1|12569.1|12590.8|12566.8|0
1686270600000|2023-06-09 00:30:00|12591.4|12567.4|12591.2|12567.2|12591.7|12567.7|12590.4|12566.4|0
1686270900000|2023-06-09 00:35:00|12591|12567|12592.7|12568.7|12593.1|12569.1|12590.4|12566.4|0
1686271200000|2023-06-09 00:40:00|12592.9|12568.9|12591.2|12567.2|12593.6|12569.6|12590.8|12566.8|0
1686271500000|2023-06-09 00:45:00|12590.8|12566.8|12590.6|12566.6|12590.8|12566.8|12589.3|12565.3|0
1686271800000|2023-06-09 00:50:00|12590.2|12566.2|12589.7|12565.7|12590.6|12566.6|12589.3|12565.3|0
1686272100000|2023-06-09 00:55:00|12590.2|12566.2|12589.7|12565.7|12590.2|12566.2|12588.7|12564.7|0
1686272400000|2023-06-09 01:00:00|12593.9|12583.9|12591.4|12581.4|12604.4|12594.4|12583.4|12573.4|2112
1686272700000|2023-06-09 01:05:00|12593.4|12583.4|12592.4|12582.4|12600.9|12590.9|12590.4|12580.4|977
1686273000000|2023-06-09 01:10:00|12591.4|12581.4|12585.4|12575.4|12596.9|12586.9|12585.4|12575.4|706
1686273300000|2023-06-09 01:15:00|12584.9|12574.9|12564.9|12554.9|12586.9|12576.9|12564.4|12554.4|1816
1686273600000|2023-06-09 01:20:00|12565.4|12555.4|12583.9|12573.9|12585.4|12575.4|12559.9|12549.9|1119
1686273900000|2023-06-09 01:25:00|12584.4|12574.4|12571.4|12561.4|12586.9|12576.9|12569.9|12559.9|1683
1686274200000|2023-06-09 01:30:00|12571.9|12561.9|12599.4|12589.4|12609.9|12599.9|12569.4|12559.4|17485
1686274500000|2023-06-09 01:35:00|12597.9|12587.9|12614.4|12604.4|12621.9|12611.9|12578.9|12568.9|8800
1686274800000|2023-06-09 01:40:00|12612.9|12602.9|12582.4|12572.4|12614.4|12604.4|12573.4|12563.4|2964
1686275100000|2023-06-09 01:45:00|12581.9|12571.9|12584.9|12574.9|12593.9|12583.9|12573.9|12563.9|2413
1686275400000|2023-06-09 01:50:00|12585.9|12575.9|12574.9|12564.9|12603.9|12593.9|12568.9|12558.9|2152
1686275700000|2023-06-09 01:55:00|12575.9|12565.9|12575.9|12565.9|12586.9|12576.9|12558.9|12548.9|2870
1686276000000|2023-06-09 02:00:00|12576.9|12566.9|12544.9|12534.9|12582.9|12572.9|12543.9|12533.9|2561
1686276300000|2023-06-09 02:05:00|12545.9|12535.9|12555.9|12545.9|12557.9|12547.9|12542.9|12532.9|2615
1686276600000|2023-06-09 02:10:00|12554.9|12544.9|12564.9|12554.9|12570.9|12560.9|12549.9|12539.9|2470
1686276900000|2023-06-09 02:15:00|12563.9|12553.9|12550.9|12540.9|12573.9|12563.9|12549.9|12539.9|1716
1686277200000|2023-06-09 02:20:00|12551.9|12541.9|12553.9|12543.9|12559.9|12549.9|12543.9|12533.9|2033
1686277500000|2023-06-09 02:25:00|12551.9|12541.9|12559.9|12549.9|12568.9|12558.9|12550.9|12540.9|1770
1686277800000|2023-06-09 02:30:00|12560.9|12550.9|12558.9|12548.9|12563.9|12553.9|12549.9|12539.9|1559
1686278100000|2023-06-09 02:35:00|12559.9|12549.9|12570.9|12560.9|12572.9|12562.9|12551.9|12541.9|1953
1686278400000|2023-06-09 02:40:00|12571.9|12561.9|12573.9|12563.9|12584.9|12574.9|12563.9|12553.9|2487
1686278700000|2023-06-09 02:45:00|12572.9|12562.9|12584.9|12574.9|12584.9|12574.9|12560.9|12550.9|2018
1686279000000|2023-06-09 02:50:00|12585.9|12575.9|12584.9|12574.9|12590.9|12580.9|12572.9|12562.9|1732
1686279300000|2023-06-09 02:55:00|12585.9|12575.9|12595.9|12585.9|12595.9|12585.9|12577.9|12567.9|2629
1686279600000|2023-06-09 03:00:00|12593.9|12583.9|12589.9|12579.9|12594.9|12584.9|12578.9|12568.9|1559
1686279900000|2023-06-09 03:05:00|12588.9|12578.9|12582.9|12572.9|12597.9|12587.9|12573.9|12563.9|1662
1686280200000|2023-06-09 03:10:00|12583.9|12573.9|12575.9|12565.9|12583.9|12573.9|12561.9|12551.9|1753
1686280500000|2023-06-09 03:15:00|12576.9|12566.9|12570.9|12560.9|12584.9|12574.9|12568.9|12558.9|1624
1686280800000|2023-06-09 03:20:00|12569.9|12559.9|12577.9|12567.9|12581.9|12571.9|12564.9|12554.9|1038
1686281100000|2023-06-09 03:25:00|12578.9|12568.9|12576.9|12566.9|12581.9|12571.9|12571.9|12561.9|1233
1686281400000|2023-06-09 03:30:00|12577.9|12567.9|12580.9|12570.9|12582.9|12572.9|12577.9|12567.9|277
1686281700000|2023-06-09 03:35:00|12581.9|12571.9|12580.9|12570.9|12583.9|12573.9|12579.9|12569.9|263
1686282000000|2023-06-09 03:40:00|12581.9|12571.9|12583.9|12573.9|12586.9|12576.9|12579.9|12569.9|577
1686282300000|2023-06-09 03:45:00|12582.9|12572.9|12583.9|12573.9|12586.9|12576.9|12581.9|12571.9|273
1686282600000|2023-06-09 03:50:00|12582.9|12572.9|12579.9|12569.9|12582.9|12572.9|12579.9|12569.9|228
1686282900000|2023-06-09 03:55:00|12578.9|12568.9|12574.9|12564.9|12580.9|12570.9|12574.9|12564.9|391
1686283200000|2023-06-09 04:00:00|12575.9|12565.9|12569.9|12559.9|12575.9|12565.9|12569.9|12559.9|469
1686283500000|2023-06-09 04:05:00|12568.9|12558.9|12572.9|12562.9|12572.9|12562.9|12568.9|12558.9|247
1686283800000|2023-06-09 04:10:00|12571.9|12561.9|12571.9|12561.9|12574.9|12564.9|12570.9|12560.9|185
1686284100000|2023-06-09 04:15:00|12570.9|12560.9|12569.9|12559.9|12571.9|12561.9|12569.9|12559.9|138
1686284400000|2023-06-09 04:20:00|12568.9|12558.9|12568.9|12558.9|12569.9|12559.9|12566.9|12556.9|191
1686284700000|2023-06-09 04:25:00|12567.9|12557.9|12567.9|12557.9|12567.9|12557.9|12566.9|12556.9|129
1686285000000|2023-06-09 04:30:00|12566.9|12556.9|12566.9|12556.9|12567.9|12557.9|12566.9|12556.9|107
1686285300000|2023-06-09 04:35:00|12567.9|12557.9|12567.9|12557.9|12568.9|12558.9|12566.9|12556.9|155
1686285600000|2023-06-09 04:40:00|12568.9|12558.9|12568.9|12558.9|12569.9|12559.9|12567.9|12557.9|138
1686285900000|2023-06-09 04:45:00|12567.9|12557.9|12568.9|12558.9|12569.9|12559.9|12567.9|12557.9|98
1686286200000|2023-06-09 04:50:00|12569.9|12559.9|12569.9|12559.9|12570.9|12560.9|12568.9|12558.9|124
1686286500000|2023-06-09 04:55:00|12568.9|12558.9|12569.9|12559.9|12570.9|12560.9|12568.9|12558.9|170
1686286800000|2023-06-09 05:00:00|12568.9|12558.9|12565.9|12555.9|12587.9|12577.9|12560.9|12550.9|4588
1686287100000|2023-06-09 05:05:00|12566.9|12556.9|12569.9|12559.9|12575.9|12565.9|12554.9|12544.9|1470
1686287400000|2023-06-09 05:10:00|12570.9|12560.9|12576.9|12566.9|12581.9|12571.9|12561.9|12551.9|1465
1686287700000|2023-06-09 05:15:00|12577.9|12567.9|12575.9|12565.9|12587.9|12577.9|12571.9|12561.9|1038
1686288000000|2023-06-09 05:20:00|12576.9|12566.9|12570.9|12560.9|12576.9|12566.9|12563.9|12553.9|981
1686288300000|2023-06-09 05:25:00|12569.9|12559.9|12570.9|12560.9|12578.9|12568.9|12563.9|12553.9|1379
1686288600000|2023-06-09 05:30:00|12569.9|12559.9|12570.9|12560.9|12583.9|12573.9|12566.9|12556.9|1677
1686288900000|2023-06-09 05:35:00|12571.9|12561.9|12585.9|12575.9|12595.9|12585.9|12571.9|12561.9|1448
1686289200000|2023-06-09 05:40:00|12584.9|12574.9|12616.9|12606.9|12620.9|12610.9|12582.9|12572.9|3356
1686289500000|2023-06-09 05:45:00|12618.9|12608.9|12601.9|12591.9|12627.9|12617.9|12601.9|12591.9|3742
1686289800000|2023-06-09 05:50:00|12602.9|12592.9|12600.9|12590.9|12613.9|12603.9|12597.9|12587.9|1479
1686290100000|2023-06-09 05:55:00|12601.9|12591.9|12604.9|12594.9|12605.9|12595.9|12592.9|12582.9|1531
1686290400000|2023-06-09 06:00:00|12603.9|12593.9|12598.9|12588.9|12604.9|12594.9|12588.9|12578.9|2069
1686290700000|2023-06-09 06:05:00|12600.9|12590.9|12593.9|12583.9|12602.9|12592.9|12588.9|12578.9|1492
1686291000000|2023-06-09 06:10:00|12595.9|12585.9|12596.9|12586.9|12606.9|12596.9|12589.9|12579.9|1596
1686291300000|2023-06-09 06:15:00|12597.9|12587.9|12602.9|12592.9|12603.9|12593.9|12595.9|12585.9|1352
1686291600000|2023-06-09 06:20:00|12603.9|12593.9|12598.9|12588.9|12606.9|12596.9|12587.9|12577.9|2160
1686291900000|2023-06-09 06:25:00|12599.9|12589.9|12613.9|12603.9|12614.9|12604.9|12592.9|12582.9|1776
1686292200000|2023-06-09 06:30:00|12612.9|12602.9|12600.9|12590.9|12613.9|12603.9|12596.9|12586.9|1806
1686292500000|2023-06-09 06:35:00|12599.9|12589.9|12601.9|12591.9|12602.9|12592.9|12594.9|12584.9|1398
1686292800000|2023-06-09 06:40:00|12600.9|12590.9|12602.9|12592.9|12607.9|12597.9|12594.9|12584.9|2055
1686293100000|2023-06-09 06:45:00|12601.9|12591.9|12599.9|12589.9|12603.9|12593.9|12591.9|12581.9|2782
1686293400000|2023-06-09 06:50:00|12598.9|12588.9|12599.9|12589.9|12600.9|12590.9|12593.9|12583.9|3947
1686293700000|2023-06-09 06:55:00|12598.9|12588.9|12594.9|12584.9|12604.9|12594.9|12593.9|12583.9|7006
1686294000000|2023-06-09 07:00:00|12595.9|12585.9|12577.9|12566.9|12599.9|12588.9|12577.9|12565.9|4378
1686294300000|2023-06-09 07:05:00|12576.9|12565.9|12575.9|12564.9|12579.9|12568.9|12572.9|12560.9|3819
1686294600000|2023-06-09 07:10:00|12576.9|12565.9|12585.9|12573.9|12589.9|12578.9|12576.9|12565.9|1964
1686294900000|2023-06-09 07:15:00|12584.9|12574.9|12579.9|12568.9|12584.9|12574.9|12574.9|12563.9|1939
1686295200000|2023-06-09 07:20:00|12578.9|12567.9|12577.9|12566.9|12581.9|12570.9|12576.9|12565.9|1054
1686295500000|2023-06-09 07:25:00|12578.9|12567.9|12578.9|12567.9|12579.9|12567.9|12574.9|12563.9|512
1686295800000|2023-06-09 07:30:00|12579.9|12568.9|12576.9|12565.9|12582.9|12571.9|12573.9|12562.9|651
1686296100000|2023-06-09 07:35:00|12577.9|12564.9|12579.9|12568.9|12580.9|12569.9|12575.9|12564.9|151
1686296400000|2023-06-09 07:40:00|12580.9|12569.9|12578.9|12567.9|12581.9|12569.9|12577.9|12566.9|323
1686296700000|2023-06-09 07:45:00|12577.9|12566.9|12577.9|12566.9|12579.9|12568.9|12574.9|12563.9|438
1686297000000|2023-06-09 07:50:00|12576.9|12564.9|12580.9|12569.9|12581.9|12570.9|12574.9|12563.9|508
1686297300000|2023-06-09 07:55:00|12579.9|12568.9|12584.9|12572.9|12588.9|12577.9|12578.9|12567.9|1450
1686297600000|2023-06-09 08:00:00|12583.9|12571.9|12577.9|12566.9|12585.9|12573.9|12575.9|12564.9|1531
1686297900000|2023-06-09 08:05:00|12578.9|12565.9|12574.9|12563.9|12578.9|12566.9|12570.9|12559.9|271
1686298200000|2023-06-09 08:10:00|12575.9|12564.9|12582.9|12570.9|12582.9|12571.9|12575.9|12564.9|584
1686298500000|2023-06-09 08:15:00|12581.9|12569.9|12573.9|12562.9|12581.9|12569.9|12572.9|12561.9|392
1686298800000|2023-06-09 08:20:00|12572.9|12561.9|12568.9|12557.9|12572.9|12562.9|12568.9|12557.9|466
1686299100000|2023-06-09 08:25:00|12569.9|12558.9|12569.9|12557.9|12569.9|12558.9|12567.9|12556.9|618
1686299400000|2023-06-09 08:30:00|12576.9|12552.9|12574.1|12550.1|12578.4|12554.4|12572.6|12548.6|11
1686299700000|2023-06-09 08:35:00|12574.3|12550.3|12574.5|12550.5|12576|12552|12573.5|12549.5|95
1686300000000|2023-06-09 08:40:00|12574.1|12550.1|12575.8|12551.8|12576.9|12552.9|12573.9|12549.9|0
1686300300000|2023-06-09 08:45:00|12575.6|12551.6|12577.3|12553.3|12577.3|12553.3|12574.5|12550.5|0
1686300600000|2023-06-09 08:50:00|12577.5|12553.5|12579.4|12555.4|12580.7|12556.7|12576.7|12552.7|0
1686300900000|2023-06-09 08:55:00|12579.6|12555.6|12581.8|12557.8|12582.2|12558.2|12579.4|12555.4|0
1686301200000|2023-06-09 09:00:00|12568.9|12558.9|12572.9|12561.9|12577.9|12564.9|12566.9|12555.9|375
1686301500000|2023-06-09 09:05:00|12573.9|12562.9|12573.9|12562.9|12578.9|12567.9|12573.9|12561.9|115
1686301800000|2023-06-09 09:10:00|12572.9|12561.9|12573.9|12562.9|12574.9|12562.9|12572.9|12561.9|13
1686302100000|2023-06-09 09:15:00|12572.9|12561.9|12575.9|12563.9|12577.9|12565.9|12572.9|12560.9|352
1686302400000|2023-06-09 09:20:00|12574.9|12562.9|12569.9|12557.9|12574.9|12563.9|12569.9|12557.9|169
1686302700000|2023-06-09 09:25:00|12570.9|12558.9|12571.9|12560.9|12572.9|12560.9|12568.9|12556.9|264
1686303000000|2023-06-09 09:30:00|12572.9|12559.9|12570.9|12559.9|12573.9|12561.9|12570.9|12559.9|141
1686303300000|2023-06-09 09:35:00|12569.9|12558.9|12567.9|12556.9|12570.9|12558.9|12566.9|12555.9|151
1686303600000|2023-06-09 09:40:00|12568.9|12555.9|12572.9|12561.9|12572.9|12561.9|12567.9|12555.9|536
1686303900000|2023-06-09 09:45:00|12573.9|12562.9|12562.9|12551.9|12573.9|12562.9|12562.9|12551.9|318
1686304200000|2023-06-09 09:50:00|12563.9|12550.9|12560.9|12549.9|12563.9|12552.9|12559.9|12548.9|193
1686304500000|2023-06-09 09:55:00|12559.9|12548.9|12558.9|12547.9|12559.9|12548.9|12556.9|12544.9|358
1686304800000|2023-06-09 10:00:00|12557.9|12546.9|12555.9|12544.9|12558.9|12546.9|12555.9|12543.9|232
1686305100000|2023-06-09 10:05:00|12554.9|12543.9|12555.9|12544.9|12557.9|12546.9|12554.9|12543.9|209
1686305400000|2023-06-09 10:10:00|12554.9|12542.9|12552.9|12541.9|12555.9|12543.9|12550.9|12539.9|329
1686305700000|2023-06-09 10:15:00|12551.9|12540.9|12550.9|12539.9|12551.9|12540.9|12549.9|12538.9|272
1686306000000|2023-06-09 10:20:00|12551.9|12540.9|12546.9|12535.9|12552.9|12540.9|12545.9|12534.9|565
1686306300000|2023-06-09 10:25:00|12547.9|12536.9|12546.9|12534.9|12547.9|12536.9|12545.9|12534.9|202
1686306600000|2023-06-09 10:30:00|12545.9|12533.9|12541.9|12529.9|12545.9|12533.9|12540.9|12528.9|787
1686306900000|2023-06-09 10:35:00|12540.9|12528.9|12540.9|12529.9|12541.9|12530.9|12539.9|12528.9|227
1686307200000|2023-06-09 10:40:00|12541.9|12530.9|12543.9|12532.9|12543.9|12532.9|12539.9|12528.9|174
1686307500000|2023-06-09 10:45:00|12542.9|12531.9|12543.9|12532.9|12546.9|12535.9|12540.9|12529.9|141
1686307800000|2023-06-09 10:50:00|12544.9|12531.9|12546.9|12534.9|12547.9|12535.9|12543.9|12531.9|172
1686308100000|2023-06-09 10:55:00|12545.9|12535.9|12546.9|12534.9|12546.9|12535.9|12544.9|12533.9|114
1686308400000|2023-06-09 11:00:00|12545.9|12535.9|12540.9|12529.9|12545.9|12535.9|12539.9|12528.9|479
1686308700000|2023-06-09 11:05:00|12539.9|12528.9|12540.9|12529.9|12541.9|12530.9|12539.9|12527.9|285
1686309000000|2023-06-09 11:10:00|12541.9|12530.9|12545.9|12534.9|12546.9|12535.9|12540.9|12530.9|487
1686309300000|2023-06-09 11:15:00|12544.9|12533.9|12546.9|12534.9|12546.9|12535.9|12544.9|12533.9|81
1686309600000|2023-06-09 11:20:00|12545.9|12535.9|12546.9|12534.9|12546.9|12535.9|12545.9|12533.9|28
1686309900000|2023-06-09 11:25:00|12545.9|12535.9|12551.9|12539.9|12551.9|12540.9|12545.9|12534.9|75
1686310200000|2023-06-09 11:30:00|12550.9|12538.9|12550.9|12539.9|12551.9|12539.9|12549.9|12538.9|54
1686310500000|2023-06-09 11:35:00|12549.9|12538.9|12551.9|12540.9|12552.9|12540.9|12548.9|12537.9|125
1686310800000|2023-06-09 11:40:00|12552.9|12541.9|12555.9|12543.9|12555.9|12543.9|12550.9|12539.9|107
1686311100000|2023-06-09 11:45:00|12554.9|12544.9|12556.9|12545.9|12558.9|12546.9|12553.9|12542.9|276
1686311400000|2023-06-09 11:50:00|12555.9|12544.9|12557.9|12545.9|12557.9|12545.9|12555.9|12544.9|85
1686311700000|2023-06-09 11:55:00|12556.9|12546.9|12556.9|12544.9|12557.9|12546.9|12555.9|12544.9|112
1686312000000|2023-06-09 12:00:00|12555.9|12545.9|12556.9|12545.9|12557.9|12546.9|12555.9|12544.9|13
1686312300000|2023-06-09 12:05:00|12555.9|12544.9|12554.9|12543.9|12556.9|12545.9|12554.9|12542.9|76
1686312600000|2023-06-09 12:10:00|12553.9|12542.9|12552.9|12541.9|12555.9|12543.9|12552.9|12541.9|118
1686312900000|2023-06-09 12:15:00|12553.9|12540.9|12551.9|12540.9|12553.9|12541.9|12550.9|12539.9|135
1686313200000|2023-06-09 12:20:00|12552.9|12541.9|12549.9|12538.9|12552.9|12541.9|12548.9|12537.9|110
1686313500000|2023-06-09 12:25:00|12548.9|12537.9|12543.9|12532.9|12549.9|12538.9|12543.9|12532.9|321
1686313800000|2023-06-09 12:30:00|12544.9|12533.9|12544.9|12533.9|12550.9|12539.9|12543.9|12532.9|431
1686314100000|2023-06-09 12:35:00|12545.9|12534.9|12546.9|12535.9|12547.9|12535.9|12544.9|12533.9|90
1686314400000|2023-06-09 12:40:00|12545.9|12534.9|12546.9|12534.9|12547.9|12536.9|12544.9|12533.9|18
1686314700000|2023-06-09 12:45:00|12545.9|12535.9|12546.9|12535.9|12547.9|12536.9|12545.9|12534.9|36
1686315000000|2023-06-09 12:50:00|12547.9|12534.9|12545.9|12534.9|12547.9|12535.9|12545.9|12534.9|45
1686315300000|2023-06-09 12:55:00|12544.9|12533.9|12545.9|12534.9|12548.9|12537.9|12544.9|12533.9|96
1686315600000|2023-06-09 13:00:00|12546.9|12535.9|12546.9|12535.9|12547.9|12536.9|12545.9|12534.9|90
1686315900000|2023-06-09 13:05:00|12547.9|12536.9|12548.9|12536.9|12548.9|12537.9|12546.9|12534.9|41
1686316200000|2023-06-09 13:10:00|12549.9|12537.9|12553.9|12542.9|12553.9|12542.9|12549.9|12537.9|72
1686316500000|2023-06-09 13:15:00|12554.9|12541.9|12554.9|12543.9|12555.9|12544.9|12551.9|12540.9|130
1686316800000|2023-06-09 13:20:00|12553.9|12542.9|12552.9|12541.9|12555.9|12544.9|12552.9|12540.9|87
1686317100000|2023-06-09 13:25:00|12553.9|12540.9|12552.9|12541.9|12553.9|12541.9|12548.9|12537.9|98
1686317400000|2023-06-09 13:30:00|12553.9|12542.9|12567.9|12556.9|12567.9|12556.9|12552.9|12541.9|1048
1686317700000|2023-06-09 13:35:00|12568.9|12557.9|12558.9|12547.9|12568.9|12557.9|12549.9|12538.9|660
1686318000000|2023-06-09 13:40:00|12557.9|12546.9|12558.9|12546.9|12558.9|12547.9|12551.9|12539.9|471
1686318300000|2023-06-09 13:45:00|12557.9|12547.9|12558.9|12547.9|12567.9|12556.9|12557.9|12547.9|664
1686318600000|2023-06-09 13:50:00|12559.9|12548.9|12562.9|12550.9|12564.9|12553.9|12556.9|12545.9|403
1686318900000|2023-06-09 13:55:00|12561.9|12551.9|12565.9|12554.9|12570.9|12559.9|12561.9|12550.9|539
1686319200000|2023-06-09 14:00:00|12566.9|12553.9|12577.9|12566.9|12577.9|12566.9|12563.9|12552.9|675
1686319500000|2023-06-09 14:05:00|12576.9|12565.9|12570.9|12559.9|12577.9|12566.9|12569.9|12558.9|251
1686319800000|2023-06-09 14:10:00|12571.9|12560.9|12577.9|12566.9|12581.9|12570.9|12571.9|12559.9|368
1686320100000|2023-06-09 14:15:00|12578.9|12567.9|12581.9|12570.9|12581.9|12570.9|12576.9|12565.9|204
1686320400000|2023-06-09 14:20:00|12582.9|12569.9|12580.9|12569.9|12582.9|12571.9|12578.9|12567.9|205
1686320700000|2023-06-09 14:25:00|12581.9|12570.9|12579.9|12568.9|12583.9|12572.9|12579.9|12567.9|221
1686321000000|2023-06-09 14:30:00|12578.9|12567.9|12573.9|12562.9|12579.9|12568.9|12572.9|12561.9|306
1686321300000|2023-06-09 14:35:00|12572.9|12561.9|12575.9|12564.9|12576.9|12565.9|12569.9|12558.9|457
1686321600000|2023-06-09 14:40:00|12574.9|12563.9|12568.9|12556.9|12574.9|12563.9|12563.9|12552.9|699
1686321900000|2023-06-09 14:45:00|12567.9|12557.9|12561.9|12550.9|12570.9|12559.9|12561.9|12550.9|395
1686322200000|2023-06-09 14:50:00|12560.9|12549.9|12562.9|12551.9|12563.9|12552.9|12554.9|12543.9|445
1686322500000|2023-06-09 14:55:00|12563.9|12552.9|12562.9|12551.9|12568.9|12557.9|12561.9|12550.9|370
1686322800000|2023-06-09 15:00:00|12561.9|12550.9|12560.9|12549.9|12562.9|12551.9|12558.9|12546.9|187
1686323100000|2023-06-09 15:05:00|12559.9|12548.9|12567.9|12555.9|12568.9|12557.9|12559.9|12547.9|293
1686323400000|2023-06-09 15:10:00|12566.9|12556.9|12566.9|12555.9|12567.9|12556.9|12564.9|12553.9|153
1686323700000|2023-06-09 15:15:00|12567.9|12556.9|12565.9|12554.9|12567.9|12556.9|12561.9|12550.9|159
1686324000000|2023-06-09 15:20:00|12566.9|12555.9|12565.9|12553.9|12568.9|12557.9|12563.9|12552.9|163
1686324300000|2023-06-09 15:25:00|12564.9|12554.9|12563.9|12552.9|12566.9|12555.9|12561.9|12550.9|258
1686324600000|2023-06-09 15:30:00|12564.9|12553.9|12567.9|12555.9|12568.9|12557.9|12563.9|12552.9|254
1686324900000|2023-06-09 15:35:00|12566.9|12556.9|12570.9|12559.9|12571.9|12560.9|12566.9|12555.9|243
1686325200000|2023-06-09 15:40:00|12571.9|12560.9|12574.9|12563.9|12574.9|12563.9|12571.9|12560.9|232
1686325500000|2023-06-09 15:45:00|12573.9|12562.9|12570.9|12559.9|12574.9|12563.9|12569.9|12558.9|223
1686325800000|2023-06-09 15:50:00|12571.9|12560.9|12570.9|12559.9|12571.9|12560.9|12567.9|12556.9|150
1686326100000|2023-06-09 15:55:00|12571.9|12560.9|12567.9|12556.9|12571.9|12560.9|12566.9|12555.9|124
1686326400000|2023-06-09 16:00:00|12568.9|12557.9|12563.9|12552.9|12568.9|12557.9|12561.9|12550.9|167
1686326700000|2023-06-09 16:05:00|12564.9|12553.9|12560.9|12549.9|12565.9|12554.9|12560.9|12549.9|71
1686327000000|2023-06-09 16:10:00|12559.9|12548.9|12560.9|12549.9|12563.9|12552.9|12559.9|12548.9|252
1686327300000|2023-06-09 16:15:00|12561.9|12550.9|12557.9|12546.9|12566.9|12555.9|12557.9|12546.9|731
1686327600000|2023-06-09 16:20:00|12556.9|12544.9|12550.9|12539.9|12557.9|12546.9|12548.9|12536.9|883
1686327900000|2023-06-09 16:25:00|12551.9|12540.9|12551.9|12539.9|12551.9|12540.9|12547.9|12536.9|77
1686328200000|2023-06-09 16:30:00|12550.9|12540.9|12552.9|12541.9|12554.9|12543.9|12550.9|12539.9|60
1686328500000|2023-06-09 16:35:00|12551.9|12540.9|12549.9|12538.9|12552.9|12541.9|12548.9|12537.9|103
1686328800000|2023-06-09 16:40:00|12548.9|12537.9|12550.9|12539.9|12551.9|12540.9|12547.9|12536.9|71
1686329100000|2023-06-09 16:45:00|12549.9|12538.9|12549.9|12538.9|12550.9|12539.9|12547.9|12536.9|63
1686329400000|2023-06-09 16:50:00|12550.9|12539.9|12552.9|12541.9|12552.9|12541.9|12549.9|12538.9|121
1686329700000|2023-06-09 16:55:00|12551.9|12540.9|12553.9|12542.9|12553.9|12542.9|12549.9|12538.9|56
1686330000000|2023-06-09 17:00:00|12552.9|12541.9|12557.9|12546.9|12558.9|12546.9|12552.9|12541.9|100
1686330300000|2023-06-09 17:05:00|12556.9|12545.9|12556.9|12545.9|12559.9|12547.9|12555.9|12544.9|156
1686330600000|2023-06-09 17:10:00|12555.9|12544.9|12555.9|12544.9|12556.9|12545.9|12553.9|12542.9|96
1686330900000|2023-06-09 17:15:00|12556.9|12545.9|12553.9|12542.9|12556.9|12545.9|12553.9|12542.9|28
1686331200000|2023-06-09 17:20:00|12554.9|12543.9|12556.9|12545.9|12556.9|12545.9|12553.9|12542.9|47
1686331500000|2023-06-09 17:25:00|12555.9|12544.9|12556.9|12545.9|12557.9|12546.9|12555.9|12544.9|56
1686331800000|2023-06-09 17:30:00|12555.9|12544.9|12558.9|12547.9|12560.9|12548.9|12555.9|12544.9|101
1686332100000|2023-06-09 17:35:00|12559.9|12548.9|12558.9|12547.9|12559.9|12548.9|12557.9|12545.9|45
1686332400000|2023-06-09 17:40:00|12559.9|12548.9|12557.9|12546.9|12561.9|12550.9|12557.9|12546.9|49
1686332700000|2023-06-09 17:45:00|12558.9|12547.9|12556.9|12545.9|12560.9|12548.9|12556.9|12545.9|151
1686333000000|2023-06-09 17:50:00|12557.9|12544.9|12557.9|12546.9|12557.9|12546.9|12554.9|12543.9|71
1686333300000|2023-06-09 17:55:00|12556.9|12545.9|12559.9|12548.9|12559.9|12548.9|12556.9|12545.9|92
1686333600000|2023-06-09 18:00:00|12560.9|12549.9|12556.9|12545.9|12560.9|12549.9|12556.9|12545.9|53
1686333900000|2023-06-09 18:05:00|12557.9|12546.9|12558.9|12547.9|12558.9|12547.9|12556.9|12545.9|47
1686334200000|2023-06-09 18:10:00|12559.9|12548.9|12557.9|12546.9|12559.9|12548.9|12556.9|12545.9|61
1686334500000|2023-06-09 18:15:00|12556.9|12545.9|12556.9|12545.9|12557.9|12546.9|12555.9|12544.9|38
1686334800000|2023-06-09 18:20:00|12557.9|12546.9|12557.9|12546.9|12558.9|12547.9|12555.9|12544.9|85
1686335100000|2023-06-09 18:25:00|12558.9|12547.9|12553.9|12542.9|12558.9|12547.9|12552.9|12540.9|114
1686335400000|2023-06-09 18:30:00|12552.9|12541.9|12552.9|12541.9|12553.9|12542.9|12551.9|12540.9|85
1686335700000|2023-06-09 18:35:00|12551.9|12540.9|12549.9|12538.9|12552.9|12541.9|12549.9|12538.9|65
1686336000000|2023-06-09 18:40:00|12548.9|12537.9|12549.4|12539.4|12550.9|12539.9|12548.9|12537.9|118
1686336300000|2023-06-09 18:45:00|12548.9|12538.9|12548.4|12538.4|12549.4|12539.4|12547.4|12537.4|89
1686336600000|2023-06-09 18:50:00|12548.9|12538.9|12545.4|12535.4|12549.4|12539.4|12545.4|12535.4|101
1686336900000|2023-06-09 18:55:00|12545.9|12535.9|12549.9|12539.9|12550.4|12540.4|12545.4|12535.4|69
1686337200000|2023-06-09 19:00:00|12550.4|12540.4|12551.9|12541.9|12552.4|12542.4|12549.4|12539.4|50
1686337500000|2023-06-09 19:05:00|12552.4|12542.4|12552.4|12542.4|12553.4|12543.4|12549.4|12539.4|67
1686337800000|2023-06-09 19:10:00|12552.9|12542.9|12554.4|12544.4|12554.4|12544.4|12552.4|12542.4|30
1686338100000|2023-06-09 19:15:00|12555.4|12545.4|12554.9|12544.9|12555.4|12545.4|12553.4|12543.4|55
1686338400000|2023-06-09 19:20:00|12555.4|12545.4|12554.4|12544.4|12555.4|12545.4|12554.4|12544.4|14
1686338700000|2023-06-09 19:25:00|12553.9|12543.9|12555.4|12545.4|12556.4|12546.4|12553.4|12543.4|36
1686339000000|2023-06-09 19:30:00|12554.4|12544.4|12556.9|12546.9|12557.4|12547.4|12553.4|12543.4|33
1686339300000|2023-06-09 19:35:00|12556.4|12546.4|12555.4|12545.4|12556.9|12546.9|12553.4|12543.4|109
1686339600000|2023-06-09 19:40:00|12556.4|12546.4|12557.4|12547.4|12557.4|12547.4|12556.4|12546.4|56
1686339900000|2023-06-09 19:45:00|12556.9|12546.9|12556.4|12546.4|12557.4|12547.4|12554.9|12544.9|39
1686340200000|2023-06-09 19:50:00|12555.4|12545.4|12557.4|12547.4|12557.9|12547.9|12554.4|12544.4|54
1686340500000|2023-06-09 19:55:00|12557.9|12547.9|12554.9|12544.9|12557.9|12547.9|12554.9|12544.9|36
1686340800000|2023-06-09 20:00:00|12555.4|12545.4|12553.9|12543.9|12555.4|12545.4|12553.9|12543.9|11
1686341100000|2023-06-09 20:05:00|12553.4|12543.4|12551.9|12541.9|12553.4|12543.4|12551.9|12541.9|112
1686341400000|2023-06-09 20:10:00|12551.4|12541.4|12552.9|12542.9|12552.9|12542.9|12550.9|12540.9|22
1686341700000|2023-06-09 20:15:00|||||||||1
1686342600000|2023-06-09 20:30:00|||||||||3
1686342900000|2023-06-09 20:35:00|12552.4|12542.4|12551.4|12541.4|12552.4|12542.4|12551.4|12541.4|8
1686343200000|2023-06-09 20:40:00|12551.9|12541.9|12551.9|12541.9|12551.9|12541.9|12551.9|12541.9|15
1686343500000|2023-06-09 20:45:00|12551.4|12541.4|12550.9|12540.9|12551.9|12541.9|12550.9|12540.9|23
1686343800000|2023-06-09 20:50:00|12550.4|12540.4|12550.9|12540.9|12551.9|12541.9|12550.4|12540.4|19
1686344100000|2023-06-09 20:55:00|12548.9|12538.9|12544.9|12534.9|12548.9|12538.9|12523.9|12513.9|982
1686520800000|2023-06-11 22:00:00|12553.9|12529.9|12554.9|12530.9|12555.6|12531.6|12553.9|12529.9|0
1686521100000|2023-06-11 22:05:00|12554.5|12530.5|12555.8|12531.8|12556.3|12532.3|12553.9|12529.9|0
1686521400000|2023-06-11 22:10:00|12556|12532|12559|12535|12559.7|12535.7|12555.8|12531.8|0
1686521700000|2023-06-11 22:15:00|12559.2|12535.2|12561.1|12537.1|12561.1|12537.1|12558.2|12534.2|0
1686522000000|2023-06-11 22:20:00|12561.3|12537.3|12563.5|12539.5|12565.6|12541.6|12561.1|12537.1|0
1686522300000|2023-06-11 22:25:00|12563.1|12539.1|12563.3|12539.3|12565.4|12541.4|12563|12539|0
1686522600000|2023-06-11 22:30:00|12563.7|12539.7|12563.9|12539.9|12564.9|12540.9|12563|12539|0
1686522900000|2023-06-11 22:35:00|12564.4|12540.4|12563.9|12539.9|12564.9|12540.9|12563.2|12539.2|0
1686523200000|2023-06-11 22:40:00|12563.5|12539.5|12564.3|12540.3|12564.9|12540.9|12561.3|12537.3|0
1686523500000|2023-06-11 22:45:00|12564.5|12540.5|12564.3|12540.3|12564.8|12540.8|12563.8|12539.8|0
1686523800000|2023-06-11 22:50:00|12564.1|12540.1|12562.9|12538.9|12564.3|12540.3|12562.6|12538.6|0
1686524100000|2023-06-11 22:55:00|12563.3|12539.3|12562.9|12538.9|12564.8|12540.8|12562.4|12538.4|0
1686524400000|2023-06-11 23:00:00|12563.3|12539.3|12566.7|12542.7|12566.9|12542.9|12563.3|12539.3|0
1686524700000|2023-06-11 23:05:00|12566.5|12542.5|12567.7|12543.7|12568.2|12544.2|12566.2|12542.2|0
1686525000000|2023-06-11 23:10:00|12567.4|12543.4|12567.2|12543.2|12568.4|12544.4|12566.2|12542.2|0
1686525300000|2023-06-11 23:15:00|12567|12543|12564.3|12540.3|12567.2|12543.2|12564.3|12540.3|0
1686525600000|2023-06-11 23:20:00|12564.5|12540.5|12564.8|12540.8|12564.8|12540.8|12563.1|12539.1|0
1686525900000|2023-06-11 23:25:00|12564.6|12540.6|12562.9|12538.9|12564.8|12540.8|12562.4|12538.4|0
1686526200000|2023-06-11 23:30:00|12562.7|12538.7|12563.8|12539.8|12563.8|12539.8|12561|12537|0
1686526500000|2023-06-11 23:35:00|12564.3|12540.3|12562.9|12538.9|12565.3|12541.3|12562.9|12538.9|0
1686526800000|2023-06-11 23:40:00|12563.1|12539.1|12562.4|12538.4|12563.4|12539.4|12561.9|12537.9|0
1686527100000|2023-06-11 23:45:00|12562|12538|12559.5|12535.5|12562.4|12538.4|12559.3|12535.3|0
1686527400000|2023-06-11 23:50:00|12559.8|12535.8|12559.5|12535.5|12560.5|12536.5|12559.1|12535.1|0
1686527700000|2023-06-11 23:55:00|12560|12536|12562.9|12538.9|12563.4|12539.4|12559.5|12535.5|0
1686528000000|2023-06-12 00:00:00|12563.1|12539.1|12561.9|12537.9|12563.8|12539.8|12561.5|12537.5|0
1686528300000|2023-06-12 00:05:00|12561.7|12537.7|12561.9|12537.9|12562.9|12538.9|12560|12536|0
1686528600000|2023-06-12 00:10:00|12561.7|12537.7|12562.8|12538.8|12564.5|12540.5|12560.5|12536.5|0
1686528900000|2023-06-12 00:15:00|12562.9|12538.9|12563.9|12539.9|12566.3|12542.3|12561.4|12537.4|0
1686529200000|2023-06-12 00:20:00|12563.8|12539.8|12568.9|12544.9|12569.8|12545.8|12562.9|12538.9|0
1686529500000|2023-06-12 00:25:00|12569.1|12545.1|12571.1|12547.1|12571.1|12547.1|12568.9|12544.9|0
1686529800000|2023-06-12 00:30:00|12571.5|12547.5|12572.3|12548.3|12572.5|12548.5|12570.4|12546.4|0
1686530100000|2023-06-12 00:35:00|12573|12549|12571.7|12547.7|12574.1|12550.1|12571.5|12547.5|0
1686530400000|2023-06-12 00:40:00|12571.3|12547.3|12573.6|12549.6|12573.8|12549.8|12571.3|12547.3|0
1686530700000|2023-06-12 00:45:00|12573.4|12549.4|12572.3|12548.3|12573.4|12549.4|12571.5|12547.5|0
1686531000000|2023-06-12 00:50:00|12572.1|12548.1|12566.9|12542.9|12572.3|12548.3|12566.3|12542.3|0
1686531300000|2023-06-12 00:55:00|12567.3|12543.3|12567.3|12543.3|12568.2|12544.2|12567.1|12543.1|0
1686531600000|2023-06-12 01:00:00|12566.9|12542.9|12560.4|12550.4|12566.9|12553.4|12548.9|12538.9|2134
1686531900000|2023-06-12 01:05:00|12560.9|12550.9|12561.4|12551.4|12564.4|12554.4|12558.4|12548.4|1002
1686532200000|2023-06-12 01:10:00|12562.4|12552.4|12556.9|12546.9|12562.9|12552.9|12556.9|12546.9|538
1686532500000|2023-06-12 01:15:00|12557.4|12547.4|12572.4|12562.4|12576.9|12566.9|12545.4|12535.4|2103
1686532800000|2023-06-12 01:20:00|12572.9|12562.9|12561.4|12551.4|12580.9|12570.9|12559.9|12549.9|1755
1686533100000|2023-06-12 01:25:00|12560.4|12550.4|12552.4|12542.4|12563.9|12553.9|12550.4|12540.4|1841
1686533400000|2023-06-12 01:30:00|12557.4|12547.4|12548.4|12538.4|12569.9|12559.9|12523.4|12513.4|15690
1686533700000|2023-06-12 01:35:00|12549.4|12539.4|12540.8|12530.8|12575.9|12565.9|12514.9|12504.9|9321
1686534000000|2023-06-12 01:40:00|12540.3|12530.3|12555.3|12545.3|12566.3|12556.3|12530.8|12520.8|3730
1686534300000|2023-06-12 01:45:00|12554.8|12544.8|12556.8|12546.8|12568.8|12558.8|12548.8|12538.8|4604
1686534600000|2023-06-12 01:50:00|12554.8|12544.8|12539.8|12529.8|12572.8|12562.8|12537.8|12527.8|6593
1686534900000|2023-06-12 01:55:00|12538.8|12528.8|12557.8|12547.8|12559.8|12549.8|12532.8|12522.8|4247
1686535200000|2023-06-12 02:00:00|12556.8|12546.8|12552.8|12542.8|12570.8|12560.8|12545.8|12535.8|5659
1686535500000|2023-06-12 02:05:00|12555.8|12545.8|12545.8|12535.8|12556.8|12546.8|12530.8|12520.8|3039
1686535800000|2023-06-12 02:10:00|12544.8|12534.8|12564.8|12554.8|12567.8|12557.8|12538.8|12528.8|2040
1686536100000|2023-06-12 02:15:00|12565.8|12555.8|12570.8|12560.8|12591.8|12581.8|12565.8|12555.8|3628
1686536400000|2023-06-12 02:20:00|12571.8|12561.8|12574.8|12564.8|12582.8|12572.8|12563.8|12553.8|2978
1686536700000|2023-06-12 02:25:00|12573.8|12563.8|12573.8|12563.8|12574.8|12564.8|12559.8|12549.8|1784
1686537000000|2023-06-12 02:30:00|12572.8|12562.8|12538.8|12528.8|12574.8|12564.8|12538.8|12528.8|2795
1686537300000|2023-06-12 02:35:00|12537.8|12527.8|12531.8|12521.8|12537.8|12527.8|12524.8|12514.8|2440
1686537600000|2023-06-12 02:40:00|12530.8|12520.8|12541.8|12531.8|12547.8|12537.8|12526.8|12516.8|1355
1686537900000|2023-06-12 02:45:00|12540.8|12530.8|12548.8|12538.8|12555.8|12545.8|12534.8|12524.8|1604
1686538200000|2023-06-12 02:50:00|12547.8|12537.8|12541.8|12531.8|12553.8|12543.8|12535.8|12525.8|1577
1686538500000|2023-06-12 02:55:00|12540.8|12530.8|12546.8|12536.8|12549.8|12539.8|12536.8|12526.8|1409
1686538800000|2023-06-12 03:00:00|12545.8|12535.8|12552.8|12542.8|12553.8|12543.8|12536.8|12526.8|1480
1686539100000|2023-06-12 03:05:00|12554.8|12544.8|12543.8|12533.8|12554.8|12544.8|12534.8|12524.8|1333
1686539400000|2023-06-12 03:10:00|12544.8|12534.8|12550.8|12540.8|12552.8|12542.8|12540.8|12530.8|956
1686539700000|2023-06-12 03:15:00|12549.8|12539.8|12550.8|12540.8|12557.8|12547.8|12545.8|12535.8|1182
1686540000000|2023-06-12 03:20:00|12549.8|12539.8|12553.8|12543.8|12560.8|12550.8|12545.8|12535.8|1267
1686540300000|2023-06-12 03:25:00|12554.8|12544.8|12557.8|12547.8|12557.8|12547.8|12550.8|12540.8|916
1686540600000|2023-06-12 03:30:00|12556.8|12546.8|12553.8|12543.8|12557.8|12547.8|12553.8|12543.8|455
1686540900000|2023-06-12 03:35:00|12554.8|12544.8|12551.8|12541.8|12556.8|12546.8|12551.8|12541.8|308
1686541200000|2023-06-12 03:40:00|12552.8|12542.8|12550.8|12540.8|12552.8|12542.8|12550.8|12540.8|195
1686541500000|2023-06-12 03:45:00|12551.8|12541.8|12550.8|12540.8|12552.8|12542.8|12549.8|12539.8|267
1686541800000|2023-06-12 03:50:00|12549.8|12539.8|12547.8|12537.8|12549.8|12539.8|12546.8|12536.8|288
1686542100000|2023-06-12 03:55:00|12548.8|12538.8|12551.8|12541.8|12551.8|12541.8|12547.8|12537.8|147
1686542400000|2023-06-12 04:00:00|12550.8|12540.8|12546.8|12536.8|12550.8|12540.8|12545.8|12535.8|266
1686542700000|2023-06-12 04:05:00|12545.8|12535.8|12545.8|12535.8|12546.8|12536.8|12544.8|12534.8|95
1686543000000|2023-06-12 04:10:00|12544.8|12534.8|12545.8|12535.8|12545.8|12535.8|12543.8|12533.8|155
1686543300000|2023-06-12 04:15:00|12544.8|12534.8|12543.8|12533.8|12544.8|12534.8|12541.8|12531.8|176
1686543600000|2023-06-12 04:20:00|12544.8|12534.8|12544.8|12534.8|12544.8|12534.8|12542.8|12532.8|112
1686543900000|2023-06-12 04:25:00|12543.8|12533.8|12544.8|12534.8|12545.8|12535.8|12542.8|12532.8|171
1686544200000|2023-06-12 04:30:00|12545.8|12535.8|12544.8|12534.8|12546.8|12536.8|12543.8|12533.8|160
1686544500000|2023-06-12 04:35:00|12543.8|12533.8|12541.8|12531.8|12544.8|12534.8|12541.8|12531.8|312
1686544800000|2023-06-12 04:40:00|12542.8|12532.8|12542.8|12532.8|12543.8|12533.8|12541.8|12531.8|252
1686545100000|2023-06-12 04:45:00|12543.8|12533.8|12542.8|12532.8|12545.8|12535.8|12541.8|12531.8|223
1686545400000|2023-06-12 04:50:00|12543.8|12533.8|12546.8|12536.8|12547.8|12537.8|12543.8|12533.8|229
1686545700000|2023-06-12 04:55:00|12545.8|12535.8|12547.8|12537.8|12549.8|12539.8|12545.8|12535.8|283
1686546000000|2023-06-12 05:00:00|12546.8|12536.8|12570.8|12560.8|12570.8|12560.8|12534.8|12524.8|4352
1686546300000|2023-06-12 05:05:00|12571.8|12561.8|12624.8|12614.8|12631.8|12621.8|12569.8|12559.8|7170
1686546600000|2023-06-12 05:10:00|12625.8|12615.8|12632.8|12622.8|12644.8|12634.8|12619.8|12609.8|5506
1686546900000|2023-06-12 05:15:00|12634.8|12624.8|12652.8|12642.8|12656.8|12646.8|12633.8|12623.8|4986
1686547200000|2023-06-12 05:20:00|12654.8|12644.8|12688.8|12678.8|12688.8|12678.8|12645.8|12635.8|5460
1686547500000|2023-06-12 05:25:00|12689.8|12679.8|12661.8|12651.8|12702.8|12692.8|12658.8|12648.8|4297
1686547800000|2023-06-12 05:30:00|12660.8|12650.8|12651.8|12641.8|12662.8|12652.8|12638.8|12628.8|4031
1686548100000|2023-06-12 05:35:00|12650.8|12640.8|12641.8|12631.8|12650.8|12640.8|12631.8|12621.8|2224
1686548400000|2023-06-12 05:40:00|12639.8|12629.8|12645.8|12635.8|12647.8|12637.8|12621.8|12611.8|2458
1686548700000|2023-06-12 05:45:00|12644.8|12634.8|12655.8|12645.8|12656.8|12646.8|12643.8|12633.8|1988
1686549000000|2023-06-12 05:50:00|12654.8|12644.8|12668.8|12658.8|12669.8|12659.8|12650.8|12640.8|2760
1686549300000|2023-06-12 05:55:00|12669.8|12659.8|12659.8|12649.8|12670.8|12660.8|12655.8|12645.8|1358
1686549600000|2023-06-12 06:00:00|12658.8|12648.8|12665.8|12655.8|12672.8|12662.8|12652.8|12642.8|1675
1686549900000|2023-06-12 06:05:00|12664.8|12654.8|12672.8|12662.8|12673.8|12663.8|12661.8|12651.8|1838
1686550200000|2023-06-12 06:10:00|12673.8|12663.8|12669.8|12659.8|12682.8|12672.8|12665.8|12655.8|2175
1686550500000|2023-06-12 06:15:00|12668.8|12658.8|12689.8|12679.8|12690.8|12680.8|12666.8|12656.8|2575
1686550800000|2023-06-12 06:20:00|12690.8|12680.8|12678.8|12668.8|12693.8|12683.8|12678.8|12668.8|2359
1686551100000|2023-06-12 06:25:00|12679.8|12669.8|12675.8|12665.8|12683.8|12673.8|12673.8|12663.8|1718
1686551400000|2023-06-12 06:30:00|12674.8|12664.8|12661.8|12651.8|12675.8|12665.8|12652.8|12642.8|3118
1686551700000|2023-06-12 06:35:00|12662.8|12652.8|12657.8|12647.8|12666.8|12656.8|12654.8|12644.8|1818
1686552000000|2023-06-12 06:40:00|12656.8|12646.8|12649.8|12639.8|12659.8|12649.8|12649.8|12639.8|3276
1686552300000|2023-06-12 06:45:00|12650.8|12640.8|12639.8|12629.8|12652.8|12642.8|12639.8|12629.8|3547
1686552600000|2023-06-12 06:50:00|12637.8|12627.8|12628.8|12618.8|12640.8|12630.8|12624.8|12614.8|5710
1686552900000|2023-06-12 06:55:00|12626.8|12616.8|12632.8|12622.8|12634.8|12624.8|12625.8|12615.8|3069
1686553200000|2023-06-12 07:00:00|12633.8|12621.8|12631.8|12620.8|12636.8|12624.8|12626.8|12615.8|1134
1686553500000|2023-06-12 07:05:00|12632.8|12621.8|12625.8|12613.8|12632.8|12621.8|12622.8|12611.8|967
1686553800000|2023-06-12 07:10:00|12624.8|12614.8|12630.8|12619.8|12632.8|12621.8|12621.8|12610.8|1279
1686554100000|2023-06-12 07:15:00|12631.8|12620.8|12620.8|12609.8|12631.8|12620.8|12619.8|12608.8|997
1686554400000|2023-06-12 07:20:00|12619.8|12608.8|12621.8|12610.8|12623.8|12612.8|12619.8|12608.8|342
1686554700000|2023-06-12 07:25:00|12622.8|12611.8|12621.8|12610.8|12623.8|12612.8|12620.8|12608.8|320
1686555000000|2023-06-12 07:30:00|12620.8|12608.8|12622.8|12611.8|12623.8|12612.8|12619.8|12607.8|426
1686555300000|2023-06-12 07:35:00|12623.8|12612.8|12625.8|12614.8|12627.8|12616.8|12621.8|12609.8|509
1686555600000|2023-06-12 07:40:00|12626.8|12613.8|12624.8|12613.8|12627.8|12616.8|12622.8|12611.8|456
1686555900000|2023-06-12 07:45:00|12625.8|12614.8|12628.8|12617.8|12629.8|12618.8|12625.8|12614.8|652
1686556200000|2023-06-12 07:50:00|12627.8|12616.8|12632.8|12620.8|12635.8|12624.8|12627.8|12616.8|614
1686556500000|2023-06-12 07:55:00|12631.8|12619.8|12635.8|12624.8|12637.8|12625.8|12629.8|12618.8|750
1686556800000|2023-06-12 08:00:00|12618.6|12607.6|12621.6|12610.6|12623.6|12612.6|12616.6|12605.6|933
1686557100000|2023-06-12 08:05:00|12622.6|12611.6|12621.6|12610.6|12623.6|12612.6|12619.6|12607.6|828
1686557400000|2023-06-12 08:10:00|12622.6|12609.6|12626.6|12614.6|12626.6|12615.6|12621.6|12609.6|546
1686557700000|2023-06-12 08:15:00|12625.6|12613.6|12624.6|12613.6|12626.6|12615.6|12623.6|12611.6|348
1686558000000|2023-06-12 08:20:00|12625.6|12614.6|12622.6|12611.6|12626.6|12614.6|12620.6|12609.6|594
1686558300000|2023-06-12 08:25:00|12623.6|12612.6|12626.6|12615.6|12629.6|12617.6|12622.6|12611.6|1285
1686558600000|2023-06-12 08:30:00|12633.4|12609.4|12634.2|12610.2|12637.2|12613.2|12633.4|12609.4|0
1686558900000|2023-06-12 08:35:00|12633.8|12609.8|12631.5|12607.5|12635.3|12611.3|12630.6|12606.6|1156
1686559200000|2023-06-12 08:40:00|12631.3|12607.3|12631.3|12607.3|12633|12609|12631.3|12607.3|0
1686559500000|2023-06-12 08:45:00|12631.5|12607.5|12632.4|12608.4|12633.4|12609.4|12631.3|12607.3|0
1686559800000|2023-06-12 08:50:00|12632|12608|12633.2|12609.2|12633.7|12609.7|12631.1|12607.1|0
1686560100000|2023-06-12 08:55:00|12633|12609|12635.2|12611.2|12636.2|12612.2|12632.8|12608.8|0
1686560400000|2023-06-12 09:00:00|12635.4|12611.4|12640.6|12628.6|12641.6|12630.6|12632.6|12611.4|336
1686560700000|2023-06-12 09:05:00|12641.6|12629.6|12639.6|12628.6|12643.6|12632.6|12638.6|12627.6|155
1686561000000|2023-06-12 09:10:00|12638.6|12627.6|12643.6|12632.6|12645.6|12633.6|12638.6|12627.6|198
1686561300000|2023-06-12 09:15:00|12642.6|12630.6|12636.6|12625.6|12642.6|12631.6|12636.6|12625.6|380
1686561600000|2023-06-12 09:20:00|12637.6|12626.6|12638.6|12627.6|12640.6|12629.6|12636.6|12625.6|249
1686561900000|2023-06-12 09:25:00|12639.6|12628.6|12634.6|12623.6|12639.6|12628.6|12634.6|12623.6|140
1686562200000|2023-06-12 09:30:00|12635.6|12624.6|12639.6|12628.6|12642.6|12631.6|12635.6|12624.6|176
1686562500000|2023-06-12 09:35:00|12640.6|12629.6|12639.6|12628.6|12641.6|12630.6|12638.6|12627.6|94
1686562800000|2023-06-12 09:40:00|12638.6|12627.6|12636.6|12625.6|12639.6|12627.6|12635.6|12624.6|76
1686563100000|2023-06-12 09:45:00|12635.6|12624.6|12635.6|12624.6|12636.6|12625.6|12635.6|12624.6|117
1686563400000|2023-06-12 09:50:00|12634.6|12623.6|12635.6|12624.6|12636.6|12624.6|12633.6|12621.6|117
1686563700000|2023-06-12 09:55:00|12636.6|12625.6|12636.6|12625.6|12637.6|12625.6|12635.6|12623.6|162
1686564000000|2023-06-12 10:00:00|12635.6|12624.6|12635.6|12624.6|12637.6|12626.6|12632.6|12621.6|94
1686564300000|2023-06-12 10:05:00|12634.6|12623.6|12635.6|12624.6|12636.6|12625.6|12634.6|12622.6|85
1686564600000|2023-06-12 10:10:00|12634.6|12623.6|12633.6|12622.6|12634.6|12623.6|12632.6|12621.6|49
1686564900000|2023-06-12 10:15:00|12632.6|12621.6|12630.6|12619.6|12633.6|12622.6|12630.6|12619.6|91
1686565200000|2023-06-12 10:20:00|12629.6|12618.6|12631.6|12620.6|12631.6|12620.6|12627.6|12616.6|161
1686565500000|2023-06-12 10:25:00|12632.6|12619.6|12632.6|12621.6|12632.6|12621.6|12631.6|12619.6|81
1686565800000|2023-06-12 10:30:00|12631.6|12620.6|12635.6|12624.6|12636.6|12624.6|12631.6|12620.6|59
1686566100000|2023-06-12 10:35:00|12634.6|12623.6|12634.6|12623.6|12635.6|12624.6|12633.6|12622.6|185
1686566400000|2023-06-12 10:40:00|12635.6|12624.6|12635.6|12624.6|12636.6|12624.6|12634.6|12622.6|167
1686566700000|2023-06-12 10:45:00|12634.6|12623.6|12633.6|12622.6|12635.6|12624.6|12631.6|12620.6|144
1686567000000|2023-06-12 10:50:00|12632.6|12621.6|12636.6|12625.6|12636.6|12625.6|12632.6|12621.6|129
1686567300000|2023-06-12 10:55:00|12635.6|12624.6|12636.6|12625.6|12636.6|12625.6|12634.6|12623.6|53
1686567600000|2023-06-12 11:00:00|12635.6|12624.6|12636.6|12625.6|12638.6|12627.6|12631.6|12620.6|228
1686567900000|2023-06-12 11:05:00|12635.6|12624.6|12637.6|12626.6|12637.6|12626.6|12635.6|12624.6|41
1686568200000|2023-06-12 11:10:00|12638.6|12627.6|12636.6|12625.6|12638.6|12627.6|12636.6|12625.6|68
1686568500000|2023-06-12 11:15:00|12637.6|12626.6|12636.6|12625.6|12637.6|12626.6|12636.6|12625.6|62
1686568800000|2023-06-12 11:20:00|12637.6|12626.6|12636.6|12624.6|12638.6|12627.6|12635.6|12624.6|86
1686569100000|2023-06-12 11:25:00|12637.6|12625.6|12637.6|12626.6|12638.6|12626.6|12636.6|12624.6|45
1686569400000|2023-06-12 11:30:00|12636.6|12625.6|12638.6|12627.6|12639.6|12628.6|12636.6|12625.6|47
1686569700000|2023-06-12 11:35:00|12639.6|12626.6|12638.6|12627.6|12639.6|12628.6|12638.6|12626.6|39
1686570000000|2023-06-12 11:40:00|12639.6|12628.6|12639.6|12628.6|12640.6|12628.6|12638.6|12627.6|109
1686570300000|2023-06-12 11:45:00|12638.6|12627.6|12639.6|12628.6|12639.6|12628.6|12638.6|12627.6|34
1686570600000|2023-06-12 11:50:00|12638.6|12627.6|12638.6|12627.6|12639.6|12627.6|12637.6|12626.6|32
1686570900000|2023-06-12 11:55:00|12637.6|12626.6|12637.6|12626.6|12638.6|12627.6|12635.6|12623.6|41
1686571200000|2023-06-12 12:00:00|12638.6|12627.6|12638.6|12626.6|12638.6|12627.6|12637.6|12625.6|43
1686571500000|2023-06-12 12:05:00|12637.6|12627.6|12635.6|12623.6|12638.6|12627.6|12633.6|12622.6|24
1686571800000|2023-06-12 12:10:00|12633.6|12622.6|12636.6|12625.6|12636.6|12625.6|12631.6|12620.6|102
1686572100000|2023-06-12 12:15:00|12635.6|12624.6|12633.6|12622.6|12636.6|12625.6|12633.6|12622.6|41
1686572400000|2023-06-12 12:20:00|12632.6|12621.6|12627.6|12615.6|12633.6|12622.6|12625.6|12614.6|186
1686572700000|2023-06-12 12:25:00|12626.6|12616.6|12625.6|12614.6|12626.6|12616.6|12624.6|12613.6|88
1686573000000|2023-06-12 12:30:00|12626.6|12615.6|12628.6|12617.6|12628.6|12617.6|12626.6|12615.6|44
1686573300000|2023-06-12 12:35:00|12629.6|12618.6|12629.6|12618.6|12630.6|12619.6|12628.6|12617.6|22
1686573600000|2023-06-12 12:40:00|12630.6|12617.6|12628.6|12617.6|12630.6|12618.6|12628.6|12617.6|34
1686573900000|2023-06-12 12:45:00|12629.6|12618.6|12630.6|12618.6|12630.6|12619.6|12628.6|12617.6|36
1686574200000|2023-06-12 12:50:00|12631.6|12619.6|12632.6|12620.6|12633.6|12622.6|12630.6|12619.6|48
1686574500000|2023-06-12 12:55:00|12631.6|12621.6|12633.6|12621.6|12633.6|12622.6|12631.6|12620.6|18
1686574800000|2023-06-12 13:00:00|12632.6|12622.6|12630.6|12619.6|12632.6|12622.6|12629.6|12618.6|38
1686575100000|2023-06-12 13:05:00|12629.6|12618.6|12629.6|12617.6|12629.6|12618.6|12628.6|12617.6|59
1686575400000|2023-06-12 13:10:00|12630.6|12618.6|12632.6|12621.6|12632.6|12621.6|12629.6|12617.6|132
1686575700000|2023-06-12 13:15:00|12631.6|12620.6|12627.6|12616.6|12632.6|12621.6|12627.6|12615.6|64
1686576000000|2023-06-12 13:20:00|12626.6|12615.6|12626.6|12615.6|12627.6|12616.6|12625.6|12614.6|77
1686576300000|2023-06-12 13:25:00|12627.6|12614.6|12624.6|12613.6|12627.6|12614.6|12623.6|12612.6|82
1686576600000|2023-06-12 13:30:00|12623.6|12612.6|12627.6|12616.6|12628.6|12617.6|12617.6|12606.6|434
1686576900000|2023-06-12 13:35:00|12628.6|12617.6|12616.6|12605.6|12629.6|12618.6|12613.6|12602.6|293
1686577200000|2023-06-12 13:40:00|12617.6|12604.6|12617.6|12606.6|12619.6|12608.6|12612.6|12601.6|416
1686577500000|2023-06-12 13:45:00|12616.6|12605.6|12620.6|12608.6|12621.6|12610.6|12615.6|12604.6|80
1686577800000|2023-06-12 13:50:00|12619.6|12607.6|12620.6|12609.6|12621.6|12609.6|12615.6|12604.6|113
1686578100000|2023-06-12 13:55:00|12621.6|12610.6|12617.6|12606.6|12622.6|12611.6|12617.6|12606.6|127
1686578400000|2023-06-12 14:00:00|12618.6|12607.6|12619.6|12608.6|12622.6|12611.6|12617.6|12606.6|97
1686578700000|2023-06-12 14:05:00|12620.6|12609.6|12614.6|12603.6|12620.6|12609.6|12610.6|12599.6|398
1686579000000|2023-06-12 14:10:00|12615.6|12604.6|12615.6|12604.6|12616.6|12605.6|12611.6|12600.6|238
1686579300000|2023-06-12 14:15:00|12616.6|12605.6|12616.6|12605.6|12617.6|12606.6|12614.6|12602.6|83
1686579600000|2023-06-12 14:20:00|12617.6|12606.6|12621.6|12610.6|12621.6|12610.6|12616.6|12604.6|159
1686579900000|2023-06-12 14:25:00|12622.6|12609.6|12617.6|12606.6|12622.6|12609.6|12613.6|12602.6|111
1686580200000|2023-06-12 14:30:00|12616.6|12605.6|12621.6|12609.6|12622.6|12611.6|12615.6|12603.6|101
1686580500000|2023-06-12 14:35:00|12620.6|12610.6|12618.6|12606.6|12620.6|12610.6|12611.6|12600.6|195
1686580800000|2023-06-12 14:40:00|12617.6|12605.6|12619.6|12607.6|12619.6|12608.6|12615.6|12604.6|111
1686581100000|2023-06-12 14:45:00|12618.6|12608.6|12619.6|12608.6|12623.6|12611.6|12618.6|12607.6|101
1686581400000|2023-06-12 14:50:00|12621.6|12609.6|12618.6|12607.6|12622.6|12611.6|12617.6|12606.6|147
1686581700000|2023-06-12 14:55:00|12619.6|12608.6|12619.6|12607.6|12623.6|12611.6|12618.6|12607.6|109
1686582000000|2023-06-12 15:00:00|12618.6|12608.6|12613.6|12602.6|12620.6|12609.6|12613.6|12602.6|211
1686582300000|2023-06-12 15:05:00|12614.6|12601.6|12617.6|12606.6|12618.6|12607.6|12614.6|12601.6|99
1686582600000|2023-06-12 15:10:00|12618.6|12607.6|12616.6|12605.6|12619.6|12608.6|12615.6|12604.6|109
1686582900000|2023-06-12 15:15:00|12615.6|12604.6|12615.6|12604.6|12615.6|12604.6|12614.6|12603.6|92
1686583200000|2023-06-12 15:20:00|12614.6|12603.6|12617.6|12606.6|12617.6|12606.6|12614.6|12603.6|74
1686583500000|2023-06-12 15:25:00|12616.6|12605.6|12616.6|12605.6|12619.6|12608.6|12616.6|12605.6|81
1686583800000|2023-06-12 15:30:00|12617.6|12606.6|12616.6|12605.6|12618.6|12607.6|12615.6|12604.6|56
1686584100000|2023-06-12 15:35:00|12617.6|12606.6|12618.6|12607.6|12618.6|12607.6|12616.6|12605.6|120
1686584400000|2023-06-12 15:40:00|12619.6|12608.6|12615.6|12604.6|12619.6|12608.6|12615.6|12604.6|112
1686584700000|2023-06-12 15:45:00|12616.6|12605.6|12607.6|12596.6|12616.6|12605.6|12606.6|12595.6|267
1686585000000|2023-06-12 15:50:00|12606.6|12595.6|12609.6|12598.6|12611.6|12600.6|12605.6|12594.6|165
1686585300000|2023-06-12 15:55:00|12608.6|12597.6|12608.6|12597.6|12610.6|12598.6|12607.6|12596.6|66
1686585600000|2023-06-12 16:00:00|12609.6|12596.6|12606.6|12595.6|12609.6|12597.6|12606.6|12595.6|126
1686585900000|2023-06-12 16:05:00|12605.6|12594.6|12607.6|12595.6|12608.6|12597.6|12605.6|12594.6|243
1686586200000|2023-06-12 16:10:00|12606.6|12596.6|12608.6|12597.6|12609.6|12597.6|12605.6|12594.6|78
1686586500000|2023-06-12 16:15:00|12609.6|12596.6|12610.6|12599.6|12612.6|12601.6|12608.6|12596.6|91
1686586800000|2023-06-12 16:20:00|12609.6|12598.6|12609.6|12598.6|12610.6|12599.6|12608.6|12597.6|41
1686587100000|2023-06-12 16:25:00|12610.6|12599.6|12610.6|12599.6|12611.6|12600.6|12609.6|12598.6|45
1686587400000|2023-06-12 16:30:00|12609.6|12598.6|12609.6|12598.6|12610.6|12599.6|12608.6|12597.6|37
1686587700000|2023-06-12 16:35:00|12610.6|12599.6|12609.6|12598.6|12610.6|12599.6|12608.6|12597.6|112
1686588000000|2023-06-12 16:40:00|12608.6|12597.6|12609.6|12598.6|12609.6|12598.6|12608.6|12597.6|29
1686588300000|2023-06-12 16:45:00|12610.6|12599.6|12609.6|12598.6|12610.6|12599.6|12609.6|12598.6|43
1686588600000|2023-06-12 16:50:00|12608.6|12597.6|12608.6|12597.6|12609.6|12598.6|12608.6|12597.6|66
1686588900000|2023-06-12 16:55:00|12607.6|12596.6|12607.6|12596.6|12608.6|12597.6|12606.6|12595.6|100
1686589200000|2023-06-12 17:00:00|12608.6|12597.6|12609.6|12597.6|12609.6|12598.6|12606.6|12595.6|116
1686589500000|2023-06-12 17:05:00|12608.6|12598.6|12607.6|12596.6|12610.6|12599.6|12607.6|12596.6|42
1686589800000|2023-06-12 17:10:00|12606.6|12595.6|12606.6|12595.6|12607.6|12596.6|12605.6|12594.6|67
1686590100000|2023-06-12 17:15:00|12607.6|12596.6|12605.6|12594.6|12607.6|12596.6|12604.6|12593.6|89
1686590400000|2023-06-12 17:20:00|12606.6|12593.6|12603.6|12592.6|12606.6|12594.6|12603.6|12592.6|87
1686590700000|2023-06-12 17:25:00|12604.6|12593.6|12604.6|12593.6|12604.6|12593.6|12603.6|12591.6|83
1686591000000|2023-06-12 17:30:00|12603.6|12592.6|12606.6|12595.6|12607.6|12596.6|12603.6|12592.6|59
1686591300000|2023-06-12 17:35:00|12607.6|12596.6|12607.6|12595.6|12607.6|12596.6|12605.6|12594.6|20
1686591600000|2023-06-12 17:40:00|12606.6|12594.6|12610.6|12599.6|12610.6|12599.6|12605.6|12594.6|70
1686591900000|2023-06-12 17:45:00|12611.6|12600.6|12615.6|12603.6|12616.6|12605.6|12610.6|12599.6|58
1686592200000|2023-06-12 17:50:00|12616.6|12604.6|12612.6|12601.6|12616.6|12604.6|12612.6|12601.6|42
1686592500000|2023-06-12 17:55:00|12611.6|12600.6|12613.6|12602.6|12613.6|12602.6|12611.6|12600.6|61
1686592800000|2023-06-12 18:00:00|12612.6|12601.6|12611.6|12600.6|12612.6|12602.6|12609.6|12598.6|41
1686593100000|2023-06-12 18:05:00|12612.6|12601.6|12610.6|12599.6|12612.6|12601.6|12610.6|12599.6|26
1686593400000|2023-06-12 18:10:00|12611.6|12600.6|12611.6|12600.6|12613.6|12602.6|12610.6|12599.6|56
1686593700000|2023-06-12 18:15:00|12612.6|12601.6|12610.6|12599.6|12612.6|12601.6|12610.6|12598.6|28
1686594000000|2023-06-12 18:20:00|12611.6|12598.6|12612.6|12601.6|12612.6|12601.6|12610.6|12598.6|30
1686594300000|2023-06-12 18:25:00|12613.6|12600.6|12609.6|12597.6|12613.6|12601.6|12608.6|12597.6|39
1686594600000|2023-06-12 18:30:00|12608.6|12598.6|12607.6|12596.6|12609.6|12598.6|12607.6|12596.6|78
1686594900000|2023-06-12 18:35:00|12606.6|12595.6|12603.6|12592.6|12607.6|12596.6|12602.6|12591.6|269
1686595200000|2023-06-12 18:40:00|12604.6|12593.6|12604.6|12594.6|12605.6|12594.6|12602.6|12591.6|70
1686595500000|2023-06-12 18:45:00|12604.1|12594.1|12607.1|12597.1|12608.1|12598.1|12604.1|12594.1|124
1686595800000|2023-06-12 18:50:00|12606.6|12596.6|12606.1|12596.1|12608.1|12598.1|12605.1|12595.1|71
1686596100000|2023-06-12 18:55:00|12605.6|12595.6|12608.1|12598.1|12608.1|12598.1|12605.1|12595.1|106
1686596400000|2023-06-12 19:00:00|12607.6|12597.6|12608.1|12598.1|12608.1|12598.1|12606.1|12596.1|45
1686596700000|2023-06-12 19:05:00|12607.1|12597.1|12608.1|12598.1|12608.1|12598.1|12606.1|12596.1|75
1686597000000|2023-06-12 19:10:00|12609.1|12599.1|12610.6|12600.6|12612.1|12602.1|12608.6|12598.6|59
1686597300000|2023-06-12 19:15:00|12611.1|12601.1|12609.1|12599.1|12612.1|12602.1|12609.1|12599.1|70
1686597600000|2023-06-12 19:20:00|12608.6|12598.6|12609.1|12599.1|12609.1|12599.1|12608.1|12598.1|41
1686597900000|2023-06-12 19:25:00|12608.6|12598.6|12608.1|12598.1|12609.1|12599.1|12608.1|12598.1|46
1686598200000|2023-06-12 19:30:00|12606.6|12596.6|12606.1|12596.1|12608.1|12598.1|12606.1|12596.1|175
1686598500000|2023-06-12 19:35:00|12606.6|12596.6|12607.1|12597.1|12607.1|12597.1|12606.6|12596.6|71
1686598800000|2023-06-12 19:40:00|12607.6|12597.6|12608.1|12598.1|12608.1|12598.1|12607.6|12597.6|105
1686599100000|2023-06-12 19:45:00|12607.6|12597.6|12610.1|12600.1|12610.1|12600.1|12607.1|12597.1|369
1686599400000|2023-06-12 19:50:00|12611.1|12601.1|12606.1|12596.1|12612.1|12602.1|12606.1|12596.1|228
1686599700000|2023-06-12 19:55:00|12606.6|12596.6|12607.6|12597.6|12607.6|12597.6|12605.6|12595.6|240
1686600000000|2023-06-12 20:00:00|12607.1|12597.1|12607.1|12597.1|12608.1|12598.1|12606.1|12596.1|82
1686600300000|2023-06-12 20:05:00|12606.6|12596.6|12605.1|12595.1|12606.6|12596.6|12605.1|12595.1|11
1686600600000|2023-06-12 20:10:00|12605.6|12595.6|12607.6|12597.6|12608.6|12598.6|12605.6|12595.6|105
1686600900000|2023-06-12 20:15:00|12608.1|12598.1|12608.1|12598.1|12608.6|12598.6|12607.1|12597.1|2
1686601200000|2023-06-12 20:20:00|12608.6|12598.6|12609.1|12599.1|12609.1|12599.1|12608.6|12598.6|0
1686601500000|2023-06-12 20:25:00|12608.6|12598.6|12608.6|12598.6|12608.6|12598.6|12608.6|12598.6|0
1686601800000|2023-06-12 20:30:00|12609.1|12599.1|12609.1|12599.1|12609.1|12599.1|12609.1|12599.1|0
1686602100000|2023-06-12 20:35:00|12609.6|12599.6|12610.1|12600.1|12610.1|12600.1|12609.6|12599.6|5
1686602400000|2023-06-12 20:40:00|12609.6|12599.6|12608.6|12598.6|12609.6|12599.6|12608.6|12598.6|11
1686602700000|2023-06-12 20:45:00|12608.1|12598.1|12608.6|12598.6|12609.1|12599.1|12608.1|12598.1|3
1686603000000|2023-06-12 20:50:00|12609.1|12599.1|12609.6|12599.6|12610.1|12600.1|12609.1|12599.1|18
1686603300000|2023-06-12 20:55:00|12610.1|12600.1|12609.6|12599.6|12610.1|12600.1|12609.1|12599.1|22
1686603600000|2023-06-12 21:00:00|12610.1|12600.1|12611.6|12601.6|12614.1|12604.1|12610.1|12600.1|6
1686603900000|2023-06-12 21:05:00|12611.1|12601.1|12609.1|12599.1|12611.6|12601.6|12609.1|12599.1|7
1686604200000|2023-06-12 21:10:00|||||||||10
1686604500000|2023-06-12 21:15:00|12615.9|12591.9|12615.4|12591.4|12615.9|12591.9|12614.9|12590.9|0
1686604800000|2023-06-12 21:20:00|12615.3|12591.3|12615.6|12591.6|12615.8|12591.8|12615.2|12591.2|0
1686605100000|2023-06-12 21:25:00|12615.5|12591.5|12615.7|12591.7|12615.7|12591.7|12615.5|12591.5|0
1686605400000|2023-06-12 21:30:00|12615.8|12591.8|12615|12591|12615.8|12591.8|12615|12591|0
1686605700000|2023-06-12 21:35:00|12614.9|12590.9|12614.9|12590.9|12615|12591|12614.6|12590.6|0
1686606000000|2023-06-12 21:40:00|12616.8|12592.8|12616.8|12592.8|12616.8|12592.8|12616.5|12592.5|0
1686606300000|2023-06-12 21:45:00|12617|12593|12616.7|12592.7|12617.1|12593.1|12616.5|12592.5|0
1686606600000|2023-06-12 21:50:00|12617.1|12593.1|12617|12593|12617.2|12593.2|12616.6|12592.6|0
1686606900000|2023-06-12 21:55:00|12617.1|12593.1|12617.4|12593.4|12617.4|12593.4|12617.1|12593.1|0
1686607200000|2023-06-12 22:00:00|12617.3|12593.3|12614.5|12590.5|12617.3|12593.3|12613.8|12589.8|0
1686607500000|2023-06-12 22:05:00|12614.7|12590.7|12613.8|12589.8|12614.8|12590.8|12613.8|12589.8|0
1686607800000|2023-06-12 22:10:00|12614.2|12590.2|12615.2|12591.2|12615.2|12591.2|12613.8|12589.8|0
1686608100000|2023-06-12 22:15:00|12615|12591|12615.7|12591.7|12616.2|12592.2|12614.8|12590.8|0
1686608400000|2023-06-12 22:20:00|12615.3|12591.3|12614.3|12590.3|12615.5|12591.5|12613.8|12589.8|0
1686608700000|2023-06-12 22:25:00|12614.7|12590.7|12615.7|12591.7|12616.7|12592.7|12614.3|12590.3|0
1686609000000|2023-06-12 22:30:00|12615.5|12591.5|12614.8|12590.8|12615.7|12591.7|12614.8|12590.8|0
1686609300000|2023-06-12 22:35:00|12615.2|12591.2|12615.7|12591.7|12615.7|12591.7|12614.8|12590.8|0
1686609600000|2023-06-12 22:40:00|12615.3|12591.3|12616.7|12592.7|12616.7|12592.7|12615.2|12591.2|0
1686609900000|2023-06-12 22:45:00|12616.8|12592.8|12619.6|12595.6|12623.2|12599.2|12616.8|12592.8|0
1686610200000|2023-06-12 22:50:00|12619.4|12595.4|12620.1|12596.1|12620.1|12596.1|12619.1|12595.1|0
1686610500000|2023-06-12 22:55:00|12620.3|12596.3|12621.5|12597.5|12622|12598|12619.1|12595.1|0
1686610800000|2023-06-12 23:00:00|12621.7|12597.7|12619.8|12595.8|12622.6|12598.6|12618.8|12594.8|0
1686611100000|2023-06-12 23:05:00|12620.2|12596.2|12618.6|12594.6|12622.6|12598.6|12618.4|12594.4|0
1686611400000|2023-06-12 23:10:00|12618.4|12594.4|12619.8|12595.8|12619.8|12595.8|12617.6|12593.6|0
1686611700000|2023-06-12 23:15:00|12620.2|12596.2|12621.2|12597.2|12621.7|12597.7|12620.2|12596.2|0
1686612000000|2023-06-12 23:20:00|12621|12597|12621.7|12597.7|12621.7|12597.7|12621|12597|0
1686612300000|2023-06-12 23:25:00|12621.5|12597.5|12619.5|12595.5|12621.7|12597.7|12619.3|12595.3|0
1686612600000|2023-06-12 23:30:00|12619.3|12595.3|12617.4|12593.4|12620|12596|12617.4|12593.4|0
1686612900000|2023-06-12 23:35:00|12617.2|12593.2|12616.4|12592.4|12617.4|12593.4|12616|12592|0
1686613200000|2023-06-12 23:40:00|12616.8|12592.8|12615|12591|12617.4|12593.4|12614.5|12590.5|0
1686613500000|2023-06-12 23:45:00|12614.8|12590.8|12613|12589|12615|12591|12612.2|12588.2|0
1686613800000|2023-06-12 23:50:00|12613.2|12589.2|12614.4|12590.4|12614.6|12590.6|12613|12589|0
1686614100000|2023-06-12 23:55:00|12614|12590|12615.3|12591.3|12615.8|12591.8|12613.9|12589.9|0
1686614400000|2023-06-13 00:00:00|12615.8|12591.8|12613.9|12589.9|12616|12592|12613.9|12589.9|0
1686614700000|2023-06-13 00:05:00|12614.3|12590.3|12615.3|12591.3|12616.3|12592.3|12613.9|12589.9|0
1686615000000|2023-06-13 00:10:00|12615.5|12591.5|12616.9|12592.9|12617.9|12593.9|12615.5|12591.5|0
1686615300000|2023-06-13 00:15:00|12617.8|12593.8|12616.7|12592.7|12619.5|12595.5|12616.2|12592.2|0
1686615600000|2023-06-13 00:20:00|12616.9|12592.9|12615.7|12591.7|12617.1|12593.1|12615.2|12591.2|0
1686615900000|2023-06-13 00:25:00|12615.9|12591.9|12615.4|12591.4|12616.3|12592.3|12614.6|12590.6|0
1686616200000|2023-06-13 00:30:00|12615.6|12591.6|12616.3|12592.3|12617.1|12593.1|12614.8|12590.8|0
1686616500000|2023-06-13 00:35:00|12616.5|12592.5|12615.9|12591.9|12616.7|12592.7|12615.2|12591.2|0
1686616800000|2023-06-13 00:40:00|12615.6|12591.6|12615.2|12591.2|12615.9|12591.9|12614.8|12590.8|0
1686617100000|2023-06-13 00:45:00|12614.8|12590.8|12615.2|12591.2|12616.1|12592.1|12614.8|12590.8|0
1686617400000|2023-06-13 00:50:00|12615|12591|12613.5|12589.5|12615.2|12591.2|12613.5|12589.5|0
1686617700000|2023-06-13 00:55:00|12613.7|12589.7|12623.5|12599.5|12623.5|12599.5|12613.1|12589.1|0
1686618000000|2023-06-13 01:00:00|12620.6|12610.6|12601.1|12591.1|12622.1|12612.1|12600.6|12590.6|1529
1686618300000|2023-06-13 01:05:00|12600.6|12590.6|12597.1|12587.1|12600.6|12590.6|12591.6|12581.6|1520
1686618600000|2023-06-13 01:10:00|12596.6|12586.6|12589.6|12579.6|12596.6|12586.6|12584.1|12574.1|977
1686618900000|2023-06-13 01:15:00|12591.6|12581.6|12585.1|12575.1|12598.1|12588.1|12584.1|12574.1|1142
1686619200000|2023-06-13 01:20:00|12585.6|12575.6|12562.1|12552.1|12591.6|12581.6|12526.6|12516.6|6492
1686619500000|2023-06-13 01:25:00|12562.6|12552.6|12572.6|12562.6|12580.1|12570.1|12562.6|12552.6|1841
1686619800000|2023-06-13 01:30:00|12573.1|12563.1|12620.6|12610.6|12635.1|12625.1|12573.1|12563.1|18622
1686620100000|2023-06-13 01:35:00|12621.1|12611.1|12651.1|12641.1|12661.1|12651.1|12603.1|12593.1|6798
1686620400000|2023-06-13 01:40:00|12650.6|12640.6|12647.6|12637.6|12652.1|12642.1|12617.6|12607.6|5658
1686620700000|2023-06-13 01:45:00|12648.6|12638.6|12621.6|12611.6|12651.6|12641.6|12613.6|12603.6|3023
1686621000000|2023-06-13 01:50:00|12620.6|12610.6|12635.6|12625.6|12643.6|12633.6|12617.6|12607.6|2552
1686621300000|2023-06-13 01:55:00|12634.6|12624.6|12620.6|12610.6|12635.6|12625.6|12617.6|12607.6|2400
1686621600000|2023-06-13 02:00:00|12621.6|12611.6|12620.6|12610.6|12644.6|12634.6|12616.6|12606.6|2804
1686621900000|2023-06-13 02:05:00|12619.6|12609.6|12620.6|12610.6|12629.6|12619.6|12613.6|12603.6|1979
1686622200000|2023-06-13 02:10:00|12619.6|12609.6|12609|12599|12619.6|12609.6|12595|12585|2924
1686622500000|2023-06-13 02:15:00|12610|12600|12590|12580|12611|12601|12590|12580|2132
1686622800000|2023-06-13 02:20:00|12589|12579|12583|12573|12592|12582|12567|12557|3366
1686623100000|2023-06-13 02:25:00|12581|12571|12592|12582|12594|12584|12577|12567|2532
1686623400000|2023-06-13 02:30:00|12591|12581|12612|12602|12617|12607|12583|12573|1968
1686623700000|2023-06-13 02:35:00|12611|12601|12621|12611|12645|12635|12610|12600|3655
1686624000000|2023-06-13 02:40:00|12620|12610|12609|12599|12620|12610|12607|12597|958
1686624300000|2023-06-13 02:45:00|12610|12600|12616|12606|12618|12608|12606|12596|1223
1686624600000|2023-06-13 02:50:00|12615|12605|12632|12622|12636|12626|12612|12602|1706
1686624900000|2023-06-13 02:55:00|12633|12623|12616|12606|12636|12626|12615|12605|1294
1686625200000|2023-06-13 03:00:00|12617|12607|12614|12604|12620|12610|12611|12601|1329
1686625500000|2023-06-13 03:05:00|12613|12603|12627|12617|12633|12623|12608|12598|1314
1686625800000|2023-06-13 03:10:00|12626|12616|12619|12609|12628|12618|12608|12598|998
1686626100000|2023-06-13 03:15:00|12620|12610|12631|12621|12634|12624|12620|12610|1024
1686626400000|2023-06-13 03:20:00|12632|12622|12635|12625|12638|12628|12622|12612|810
1686626700000|2023-06-13 03:25:00|12636|12626|12637|12627|12641|12631|12629|12619|823
1686627000000|2023-06-13 03:30:00|12636|12626|12639|12629|12642|12632|12635|12625|484
1686627300000|2023-06-13 03:35:00|12640|12630|12650|12640|12653|12643|12640|12630|1148
1686627600000|2023-06-13 03:40:00|12651|12641|12647|12637|12651|12641|12646|12636|687
1686627900000|2023-06-13 03:45:00|12648|12638|12649|12639|12649|12639|12646|12636|198
1686628200000|2023-06-13 03:50:00|12648|12638|12649|12639|12649|12639|12646|12636|307
1686628500000|2023-06-13 03:55:00|12648|12638|12652|12642|12652|12642|12648|12638|265
1686628800000|2023-06-13 04:00:00|12653|12643|12652|12642|12655|12645|12651|12641|193
1686629100000|2023-06-13 04:05:00|12651|12641|12648|12638|12652|12642|12648|12638|293
1686629400000|2023-06-13 04:10:00|12647|12637|12648|12638|12649|12639|12646|12636|137
1686629700000|2023-06-13 04:15:00|12647|12637|12650|12640|12650|12640|12647|12637|142
1686630000000|2023-06-13 04:20:00|12649|12639|12647|12637|12650|12640|12647|12637|167
1686630300000|2023-06-13 04:25:00|12648|12638|12648|12638|12648|12638|12647|12637|62
1686630600000|2023-06-13 04:30:00|12647|12637|12647|12637|12648|12638|12646|12636|93
1686630900000|2023-06-13 04:35:00|12646|12636|12647|12637|12647|12637|12646|12636|75
1686631200000|2023-06-13 04:40:00|12646|12636|12643|12633|12647|12637|12642|12632|158
1686631500000|2023-06-13 04:45:00|12642|12632|12639|12629|12643|12633|12639|12629|112
1686631800000|2023-06-13 04:50:00|12640|12630|12639|12629|12640|12630|12639|12629|70
1686632100000|2023-06-13 04:55:00|12640|12630|12639|12629|12640|12630|12638|12628|136
1686632400000|2023-06-13 05:00:00|12638|12628|12664|12654|12670|12660|12633|12623|4545
1686632700000|2023-06-13 05:05:00|12665|12655|12648|12638|12675|12665|12646|12636|2075
1686633000000|2023-06-13 05:10:00|12647|12637|12638|12628|12651|12641|12636|12626|1456
1686633300000|2023-06-13 05:15:00|12639|12629|12628|12618|12643|12633|12627|12617|1616
1686633600000|2023-06-13 05:20:00|12627|12617|12620|12610|12628|12618|12612|12602|1924
1686633900000|2023-06-13 05:25:00|12619|12609|12626|12616|12631|12621|12618|12608|1502
1686634200000|2023-06-13 05:30:00|12628|12618|12630|12620|12632|12622|12619|12609|1449
1686634500000|2023-06-13 05:35:00|12629|12619|12633|12623|12635|12625|12624|12614|1386
1686634800000|2023-06-13 05:40:00|12634|12624|12632|12622|12634|12624|12626|12616|1093
1686635100000|2023-06-13 05:45:00|12633|12623|12639|12629|12642|12632|12626|12616|1604
1686635400000|2023-06-13 05:50:00|12640|12630|12628|12618|12640|12630|12628|12618|1185
1686635700000|2023-06-13 05:55:00|12627|12617|12638|12628|12638|12628|12625|12615|1390
1686636000000|2023-06-13 06:00:00|12639|12629|12646|12636|12648|12638|12639|12629|1523
1686636300000|2023-06-13 06:05:00|12645|12635|12659|12649|12660|12650|12642|12632|1426
1686636600000|2023-06-13 06:10:00|12662|12652|12651|12641|12663|12653|12651|12641|1742
1686636900000|2023-06-13 06:15:00|12649|12639|12654|12644|12660|12650|12644|12634|1449
1686637200000|2023-06-13 06:20:00|12655|12645|12669|12659|12682|12672|12650|12640|6276
1686637500000|2023-06-13 06:25:00|12668|12658|12673|12663|12675|12665|12658|12648|2449
1686637800000|2023-06-13 06:30:00|12674|12664|12698|12688|12704|12694|12671|12661|5590
1686638100000|2023-06-13 06:35:00|12699|12689|12704|12694|12708|12698|12692|12682|3753
1686638400000|2023-06-13 06:40:00|12703|12693|12686|12676|12705|12695|12684|12674|2618
1686638700000|2023-06-13 06:45:00|12688|12678|12690|12680|12696|12686|12686|12676|2785
1686639000000|2023-06-13 06:50:00|12691|12681|12688|12678|12692|12682|12683|12673|2359
1686639300000|2023-06-13 06:55:00|12689|12679|12686|12676|12692|12682|12684|12674|2704
1686639600000|2023-06-13 07:00:00|12687|12674|12690|12679|12695|12683|12683|12672|1798
1686639900000|2023-06-13 07:05:00|12691|12680|12694|12683|12696|12685|12689|12678|1288
1686640200000|2023-06-13 07:10:00|12695|12682|12699|12687|12701|12690|12695|12682|1224
1686640500000|2023-06-13 07:15:00|12698|12688|12697|12686|12702|12690|12697|12686|1056
1686640800000|2023-06-13 07:20:00|12696|12685|12701|12689|12702|12691|12695|12684|694
1686641100000|2023-06-13 07:25:00|12702|12690|12704|12692|12705|12694|12701|12690|708
1686641400000|2023-06-13 07:30:00|12703|12693|12710|12699|12710|12699|12703|12692|568
1686641700000|2023-06-13 07:35:00|12711|12700|12711|12700|12715|12704|12710|12699|751
1686642000000|2023-06-13 07:40:00|12712|12701|12711|12700|12713|12702|12705|12694|814
1686642300000|2023-06-13 07:45:00|12712|12701|12710|12698|12712|12701|12707|12695|463
1686642600000|2023-06-13 07:50:00|12709|12699|12705|12693|12711|12699|12703|12692|302
1686642900000|2023-06-13 07:55:00|12706|12694|12702|12691|12707|12695|12702|12691|365
1686643200000|2023-06-13 08:00:00|12681.5|12670.5|12680.5|12669.5|12681.5|12670.5|12671.5|12660.5|920
1686643500000|2023-06-13 08:05:00|12681.5|12670.5|12677.5|12666.5|12683.5|12672.5|12675.5|12664.5|419
1686643800000|2023-06-13 08:10:00|12678.5|12667.5|12678.5|12667.5|12681.5|12670.5|12676.5|12665.5|364
1686644100000|2023-06-13 08:15:00|12677.5|12666.5|12679.5|12668.5|12680.5|12669.5|12675.5|12664.5|184
1686644400000|2023-06-13 08:20:00|12680.5|12669.5|12674.5|12663.5|12681.5|12669.5|12671.5|12660.5|365
1686644700000|2023-06-13 08:25:00|12675.5|12664.5|12681.5|12668.5|12682.5|12671.5|12674.5|12663.5|544
1686645000000|2023-06-13 08:30:00|12687.9|12663.9|12690|12666|12690.7|12666.7|12686.8|12662.8|0
1686645300000|2023-06-13 08:35:00|12689.8|12665.8|12689.2|12665.2|12690|12666|12687.7|12663.7|205
1686645600000|2023-06-13 08:40:00|12689.4|12665.4|12687.6|12663.6|12690.1|12666.1|12686.6|12662.6|0
1686645900000|2023-06-13 08:45:00|12687.3|12663.3|12689.2|12665.2|12689.7|12665.7|12687.1|12663.1|0
1686646200000|2023-06-13 08:50:00|12688.8|12664.8|12687.4|12663.4|12689.4|12665.4|12686.3|12662.3|0
1686646500000|2023-06-13 08:55:00|12687.1|12663.1|12681.1|12657.1|12687.1|12663.1|12680|12656|0
1686646800000|2023-06-13 09:00:00|12684.5|12672.5|12679.5|12667.5|12685.5|12673.5|12674.5|12663.5|432
1686647100000|2023-06-13 09:05:00|12680.5|12668.5|12682.5|12670.5|12685.5|12673.5|12679.5|12667.5|100
1686647400000|2023-06-13 09:10:00|12681.5|12669.5|12680.5|12668.5|12683.5|12671.5|12680.5|12668.5|201
1686647700000|2023-06-13 09:15:00|12681.5|12669.5|12678.5|12666.5|12681.5|12669.5|12677.5|12665.5|154
1686648000000|2023-06-13 09:20:00|12677.5|12665.5|12675.5|12664.5|12677.5|12666.5|12674.5|12662.5|66
1686648300000|2023-06-13 09:25:00|12676.5|12665.5|12675.5|12664.5|12677.5|12666.5|12673.5|12662.5|53
1686648600000|2023-06-13 09:30:00|12676.5|12665.5|12676.5|12665.5|12677.5|12665.5|12675.5|12663.5|89
1686648900000|2023-06-13 09:35:00|12677.5|12666.5|12676.5|12665.5|12680.5|12668.5|12675.5|12664.5|133
1686649200000|2023-06-13 09:40:00|12677.5|12666.5|12671.5|12659.5|12679.5|12667.5|12670.5|12659.5|181
1686649500000|2023-06-13 09:45:00|12670.5|12660.5|12674.5|12663.5|12674.5|12663.5|12670.5|12659.5|57
1686649800000|2023-06-13 09:50:00|12675.5|12664.5|12675.5|12664.5|12676.5|12665.5|12675.5|12663.5|56
1686650100000|2023-06-13 09:55:00|12674.5|12663.5|12674.5|12663.5|12676.5|12664.5|12674.5|12663.5|114
1686650400000|2023-06-13 10:00:00|12672.5|12662.5|12670.5|12659.5|12672.5|12662.5|12670.5|12659.5|57
1686650700000|2023-06-13 10:05:00|12671.5|12660.5|12671.5|12659.5|12672.5|12661.5|12670.5|12659.5|51
1686651000000|2023-06-13 10:10:00|12672.5|12660.5|12669.5|12658.5|12672.5|12660.5|12669.5|12658.5|18
1686651300000|2023-06-13 10:15:00|12670.5|12659.5|12669.5|12658.5|12671.5|12659.5|12669.5|12658.5|21
1686651600000|2023-06-13 10:20:00|12670.5|12657.5|12665.5|12654.5|12670.5|12657.5|12664.5|12652.5|112
1686651900000|2023-06-13 10:25:00|12666.5|12655.5|12671.5|12660.5|12672.5|12660.5|12665.5|12654.5|137
1686652200000|2023-06-13 10:30:00|12672.5|12659.5|12674.5|12663.5|12675.5|12664.5|12671.5|12659.5|296
1686652500000|2023-06-13 10:35:00|12675.5|12665.5|12675.5|12663.5|12676.5|12665.5|12674.5|12663.5|117
1686652800000|2023-06-13 10:40:00|12674.5|12664.5|12671.5|12659.5|12674.5|12664.5|12670.5|12659.5|37
1686653100000|2023-06-13 10:45:00|12670.5|12660.5|12670.5|12658.5|12671.5|12660.5|12669.5|12658.5|20
1686653400000|2023-06-13 10:50:00|12669.5|12657.5|12671.5|12660.5|12672.5|12661.5|12667.5|12656.5|209
1686653700000|2023-06-13 10:55:00|12672.5|12661.5|12669.5|12658.5|12673.5|12662.5|12669.5|12658.5|124
1686654000000|2023-06-13 11:00:00|12671.5|12660.5|12674.5|12663.5|12675.5|12664.5|12671.5|12659.5|155
1686654300000|2023-06-13 11:05:00|12675.5|12664.5|12673.5|12662.5|12676.5|12665.5|12672.5|12661.5|32
1686654600000|2023-06-13 11:10:00|12672.5|12661.5|12674.5|12663.5|12674.5|12663.5|12672.5|12661.5|12
1686654900000|2023-06-13 11:15:00|12675.5|12664.5|12677.5|12666.5|12677.5|12666.5|12674.5|12663.5|28
1686655200000|2023-06-13 11:20:00|12678.5|12667.5|12674.5|12663.5|12678.5|12667.5|12674.5|12663.5|90
1686655500000|2023-06-13 11:25:00|12675.5|12664.5|12674.5|12663.5|12676.5|12665.5|12674.5|12663.5|19
1686655800000|2023-06-13 11:30:00|12675.5|12664.5|12677.5|12665.5|12677.5|12666.5|12675.5|12664.5|40
1686656100000|2023-06-13 11:35:00|12676.5|12666.5|12678.5|12667.5|12679.5|12668.5|12676.5|12666.5|22
1686656400000|2023-06-13 11:40:00|12679.5|12668.5|12677.5|12666.5|12679.5|12668.5|12674.5|12663.5|97
1686656700000|2023-06-13 11:45:00|12678.5|12667.5|12676.5|12665.5|12678.5|12667.5|12675.5|12664.5|54
1686657000000|2023-06-13 11:50:00|12677.5|12666.5|12680.5|12669.5|12680.5|12669.5|12677.5|12666.5|27
1686657300000|2023-06-13 11:55:00|12679.5|12668.5|12683.5|12672.5|12683.5|12672.5|12679.5|12667.5|103
1686657600000|2023-06-13 12:00:00|12684.5|12673.5|12683.5|12671.5|12687.5|12676.5|12682.5|12671.5|225
1686657900000|2023-06-13 12:05:00|12682.5|12672.5|12684.5|12673.5|12684.5|12673.5|12682.5|12671.5|40
1686658200000|2023-06-13 12:10:00|12683.5|12672.5|12683.5|12672.5|12685.5|12674.5|12683.5|12671.5|96
1686658500000|2023-06-13 12:15:00|12684.5|12673.5|12686.5|12675.5|12692.5|12681.5|12683.5|12672.5|1053
1686658800000|2023-06-13 12:20:00|12685.5|12674.5|12690.5|12679.5|12690.5|12679.5|12684.5|12673.5|323
1686659100000|2023-06-13 12:25:00|12691.5|12680.5|12690.5|12678.5|12691.5|12680.5|12686.5|12675.5|221
1686659400000|2023-06-13 12:30:00|12691.5|12679.5|12694.5|12683.5|12707.5|12695.5|12681.5|12669.5|1316
1686659700000|2023-06-13 12:35:00|12695.5|12684.5|12694.5|12683.5|12701.5|12689.5|12692.5|12681.5|368
1686660000000|2023-06-13 12:40:00|12693.5|12682.5|12696.5|12685.5|12696.5|12685.5|12688.5|12677.5|240
1686660300000|2023-06-13 12:45:00|12695.5|12684.5|12705.5|12694.5|12705.5|12694.5|12693.5|12682.5|247
1686660600000|2023-06-13 12:50:00|12704.5|12693.5|12699.5|12688.5|12705.5|12694.5|12696.5|12685.5|593
1686660900000|2023-06-13 12:55:00|12698.5|12687.5|12702.5|12691.5|12702.5|12691.5|12694.5|12683.5|177
1686661200000|2023-06-13 13:00:00|12703.5|12690.5|12704.5|12693.5|12706.5|12695.5|12702.5|12690.5|473
1686661500000|2023-06-13 13:05:00|12703.5|12692.5|12706.5|12695.5|12711.5|12700.5|12703.5|12692.5|708
1686661800000|2023-06-13 13:10:00|12705.5|12694.5|12698.5|12687.5|12707.5|12696.5|12698.5|12687.5|153
1686662100000|2023-06-13 13:15:00|12697.5|12686.5|12698.5|12687.5|12699.5|12688.5|12696.5|12685.5|126
1686662400000|2023-06-13 13:20:00|12697.5|12686.5|12695.5|12684.5|12698.5|12686.5|12691.5|12680.5|60
1686662700000|2023-06-13 13:25:00|12696.5|12685.5|12693.5|12682.5|12698.5|12687.5|12692.5|12681.5|50
1686663000000|2023-06-13 13:30:00|12694.5|12681.5|12694.5|12683.5|12695.5|12684.5|12685.5|12674.5|903
1686663300000|2023-06-13 13:35:00|12695.5|12684.5|12706.5|12694.5|12709.5|12698.5|12694.5|12683.5|1023
1686663600000|2023-06-13 13:40:00|12705.5|12693.5|12708.5|12696.5|12712.5|12700.5|12704.5|12693.5|731
1686663900000|2023-06-13 13:45:00|12707.5|12697.5|12702.5|12691.5|12711.5|12700.5|12698.5|12687.5|400
1686664200000|2023-06-13 13:50:00|12701.5|12690.5|12704.5|12693.5|12706.5|12695.5|12696.5|12684.5|627
1686664500000|2023-06-13 13:55:00|12705.5|12694.5|12695.5|12684.5|12708.5|12697.5|12695.5|12683.5|364
1686664800000|2023-06-13 14:00:00|12696.5|12683.5|12688.5|12676.5|12696.5|12683.5|12686.5|12675.5|603
1686665100000|2023-06-13 14:05:00|12687.5|12675.5|12685.5|12674.5|12688.5|12677.5|12679.5|12668.5|411
1686665400000|2023-06-13 14:10:00|12684.5|12673.5|12680.5|12669.5|12685.5|12674.5|12675.5|12664.5|620
1686665700000|2023-06-13 14:15:00|12681.5|12670.5|12684.5|12673.5|12686.5|12674.5|12678.5|12667.5|307
1686666000000|2023-06-13 14:20:00|12685.5|12674.5|12691.5|12680.5|12692.5|12681.5|12684.5|12672.5|406
1686666300000|2023-06-13 14:25:00|12692.5|12681.5|12700.5|12689.5|12700.5|12689.5|12692.5|12680.5|228
1686666600000|2023-06-13 14:30:00|12699.5|12688.5|12698.5|12687.5|12700.5|12689.5|12694.5|12683.5|213
1686666900000|2023-06-13 14:35:00|12699.5|12688.5|12695.5|12684.5|12699.5|12688.5|12693.5|12682.5|108
1686667200000|2023-06-13 14:40:00|12696.5|12685.5|12695.5|12684.5|12697.5|12685.5|12693.5|12682.5|86
1686667500000|2023-06-13 14:45:00|12696.5|12685.5|12702.5|12691.5|12702.5|12691.5|12694.5|12683.5|215
1686667800000|2023-06-13 14:50:00|12703.5|12692.5|12694.5|12683.5|12705.5|12694.5|12694.5|12683.5|200
1686668100000|2023-06-13 14:55:00|12695.5|12684.5|12692.5|12681.5|12697.5|12686.5|12691.5|12680.5|253
1686668400000|2023-06-13 15:00:00|12691.5|12680.5|12688.5|12677.5|12691.5|12680.5|12686.5|12675.5|185
1686668700000|2023-06-13 15:05:00|12687.5|12676.5|12686.5|12675.5|12689.5|12678.5|12683.5|12672.5|226
1686669000000|2023-06-13 15:10:00|12687.5|12676.5|12693.5|12682.5|12693.5|12682.5|12683.5|12672.5|341
1686669300000|2023-06-13 15:15:00|12694.5|12683.5|12692.5|12681.5|12696.5|12685.5|12692.5|12681.5|179
1686669600000|2023-06-13 15:20:00|12691.5|12680.5|12690.5|12679.5|12695.5|12684.5|12689.5|12677.5|306
1686669900000|2023-06-13 15:25:00|12689.5|12678.5|12696.5|12685.5|12697.5|12686.5|12688.5|12677.5|194
1686670200000|2023-06-13 15:30:00|12695.5|12684.5|12694.5|12683.5|12696.5|12685.5|12690.5|12679.5|339
1686670500000|2023-06-13 15:35:00|12693.5|12682.5|12693.5|12682.5|12694.5|12683.5|12688.5|12677.5|314
1686670800000|2023-06-13 15:40:00|12694.5|12681.5|12692.5|12680.5|12694.5|12683.5|12691.5|12680.5|95
1686671100000|2023-06-13 15:45:00|12691.5|12681.5|12694.5|12683.5|12696.5|12685.5|12691.5|12680.5|48
1686671400000|2023-06-13 15:50:00|12695.5|12684.5|12695.5|12684.5|12697.5|12686.5|12693.5|12682.5|56
1686671700000|2023-06-13 15:55:00|12694.5|12683.5|12687.5|12676.5|12695.5|12684.5|12687.5|12676.5|106
1686672000000|2023-06-13 16:00:00|12688.5|12675.5|12690.5|12679.5|12690.5|12679.5|12683.5|12672.5|257
1686672300000|2023-06-13 16:05:00|12689.5|12678.5|12695.5|12684.5|12695.5|12684.5|12689.5|12678.5|57
1686672600000|2023-06-13 16:10:00|12696.5|12685.5|12694.5|12683.5|12696.5|12685.5|12694.5|12683.5|112
1686672900000|2023-06-13 16:15:00|12695.5|12684.5|12696.5|12685.5|12696.5|12685.5|12694.5|12683.5|33
1686673200000|2023-06-13 16:20:00|12695.5|12684.5|12696.5|12685.5|12698.5|12687.5|12694.5|12683.5|89
1686673500000|2023-06-13 16:25:00|12695.5|12684.5|12697.5|12686.5|12698.5|12687.5|12694.5|12683.5|91
1686673800000|2023-06-13 16:30:00|12696.5|12685.5|12697.5|12686.5|12698.5|12687.5|12695.5|12684.5|35
1686674100000|2023-06-13 16:35:00|12698.5|12687.5|12699.5|12688.5|12701.5|12690.5|12698.5|12687.5|35
1686674400000|2023-06-13 16:40:00|12700.5|12689.5|12700.5|12689.5|12700.5|12689.5|12699.5|12688.5|39
1686674700000|2023-06-13 16:45:00|12699.5|12688.5|12700.5|12689.5|12701.5|12690.5|12697.5|12686.5|77
1686675000000|2023-06-13 16:50:00|12699.5|12688.5|12701.5|12690.5|12703.5|12691.5|12699.5|12688.5|119
1686675300000|2023-06-13 16:55:00|12700.5|12689.5|12702.5|12691.5|12702.5|12691.5|12700.5|12689.5|44
1686675600000|2023-06-13 17:00:00|12701.5|12690.5|12703.5|12692.5|12704.5|12693.5|12701.5|12690.5|90
1686675900000|2023-06-13 17:05:00|12704.5|12691.5|12698.5|12687.5|12704.5|12692.5|12697.5|12686.5|56
1686676200000|2023-06-13 17:10:00|12697.5|12686.5|12698.5|12687.5|12698.5|12687.5|12696.5|12685.5|107
1686676500000|2023-06-13 17:15:00|12699.5|12688.5|12701.5|12690.5|12702.5|12690.5|12699.5|12687.5|58
1686676800000|2023-06-13 17:20:00|12700.5|12689.5|12702.5|12691.5|12702.5|12691.5|12699.5|12687.5|354
1686677100000|2023-06-13 17:25:00|12703.5|12692.5|12704.5|12693.5|12704.5|12693.5|12702.5|12691.5|343
1686677400000|2023-06-13 17:30:00|12703.5|12692.5|12703.5|12691.5|12704.5|12693.5|12703.5|12691.5|962
1686677700000|2023-06-13 17:35:00|12702.5|12690.5|12699.5|12688.5|12702.5|12691.5|12698.5|12687.5|362
1686678000000|2023-06-13 17:40:00|12700.5|12689.5|12702.5|12691.5|12703.5|12692.5|12699.5|12688.5|479
1686678300000|2023-06-13 17:45:00|12703.5|12692.5|12701.5|12690.5|12704.5|12693.5|12700.5|12688.5|569
1686678600000|2023-06-13 17:50:00|12700.5|12689.5|12701.5|12689.5|12702.5|12691.5|12699.5|12688.5|392
1686678900000|2023-06-13 17:55:00|12700.5|12690.5|12703.5|12692.5|12703.5|12692.5|12700.5|12690.5|444
1686679200000|2023-06-13 18:00:00|12704.5|12693.5|12706.5|12695.5|12706.5|12695.5|12703.5|12692.5|373
1686679500000|2023-06-13 18:05:00|12705.5|12694.5|12702.5|12691.5|12706.5|12695.5|12701.5|12690.5|137
1686679800000|2023-06-13 18:10:00|12701.5|12690.5|12697.5|12685.5|12701.5|12691.5|12695.5|12684.5|236
1686680100000|2023-06-13 18:15:00|12696.5|12684.5|12698.5|12687.5|12699.5|12688.5|12695.5|12683.5|66
1686680400000|2023-06-13 18:20:00|12699.5|12688.5|12700.5|12689.5|12701.5|12690.5|12698.5|12687.5|60
1686680700000|2023-06-13 18:25:00|12699.5|12688.5|12695.5|12684.5|12699.5|12688.5|12693.5|12682.5|67
1686681000000|2023-06-13 18:30:00|12694.5|12683.5|12693.5|12682.5|12695.5|12684.5|12692.5|12681.5|105
1686681300000|2023-06-13 18:35:00|12692.5|12681.5|12693.5|12682.5|12693.5|12682.5|12689.5|12678.5|84
1686681600000|2023-06-13 18:40:00|12694.5|12683.5|12692|12682|12694.5|12683.5|12691.5|12680.5|23
1686681900000|2023-06-13 18:45:00|12691.5|12681.5|12692|12682|12694|12684|12690|12680|43
1686682200000|2023-06-13 18:50:00|12691.5|12681.5|12693|12683|12694|12684|12691|12681|35
1686682500000|2023-06-13 18:55:00|12692.5|12682.5|12694|12684|12694.5|12684.5|12692|12682|51
1686682800000|2023-06-13 19:00:00|12693.5|12683.5|12694|12684|12696|12686|12692|12682|20
1686683100000|2023-06-13 19:05:00|12694.5|12684.5|12695|12685|12696|12686|12694|12684|9
1686683400000|2023-06-13 19:10:00|12694.5|12684.5|12696|12686|12697|12687|12694|12684|85
1686683700000|2023-06-13 19:15:00|12696.5|12686.5|12695|12685|12697|12687|12693.5|12683.5|165
1686684000000|2023-06-13 19:20:00|12695.5|12685.5|12700|12690|12700|12690|12695.5|12685.5|138
1686684300000|2023-06-13 19:25:00|12699.5|12689.5|12699|12689|12701|12691|12698.5|12688.5|124
1686684600000|2023-06-13 19:30:00|12699.5|12689.5|12699|12689|12701|12691|12699|12689|31
1686684900000|2023-06-13 19:35:00|12699.5|12689.5|12699|12689|12701|12691|12699|12689|99
1686685200000|2023-06-13 19:40:00|12700|12690|12699|12689|12700|12690|12697|12687|37
1686685500000|2023-06-13 19:45:00|12698|12688|12697.5|12687.5|12700|12690|12697|12687|43
1686685800000|2023-06-13 19:50:00|12698|12688|12697|12687|12699|12689|12696|12686|96
1686686100000|2023-06-13 19:55:00|12697.5|12687.5|12695|12685|12699|12689|12694|12684|394
1686686400000|2023-06-13 20:00:00|12694.5|12684.5|12694|12684|12696|12686|12693|12683|71
1686686700000|2023-06-13 20:05:00|12693.5|12683.5|12694|12684|12695|12685|12693|12683|44
1686687000000|2023-06-13 20:10:00|12693.5|12683.5|12694|12684|12695|12685|12693.5|12683.5|37
1686687300000|2023-06-13 20:15:00|12694.5|12684.5|12694|12684|12694.5|12684.5|12694|12684|14
1686687600000|2023-06-13 20:20:00|12694.5|12684.5|12694|12684|12694.5|12684.5|12693.5|12683.5|14
1686687900000|2023-06-13 20:25:00|12694.5|12684.5|12693.5|12683.5|12694.5|12684.5|12693|12683|14
1686688200000|2023-06-13 20:30:00|12693|12683|12693.5|12683.5|12693.5|12683.5|12693|12683|14
1686688500000|2023-06-13 20:35:00|12693|12683|12693|12683|12693.5|12683.5|12693|12683|14
1686688800000|2023-06-13 20:40:00|12693.5|12683.5|12694.5|12684.5|12694.5|12684.5|12693|12683|14
1686689100000|2023-06-13 20:45:00|12694|12684|12695|12685|12695|12685|12693|12683|11
1686689400000|2023-06-13 20:50:00|12696|12686|12695.5|12685.5|12696|12686|12695.5|12685.5|54
1686689700000|2023-06-13 20:55:00|12695|12685|12695.5|12685.5|12696|12686|12694.5|12684.5|48
1686690000000|2023-06-13 21:00:00|12694.5|12684.5|12695.5|12685.5|12697.5|12687.5|12694.5|12684.5|34
1686690300000|2023-06-13 21:05:00|12696.5|12686.5|12697|12687|12697|12687|12696.5|12686.5|0
1686690600000|2023-06-13 21:10:00|12696|12686|12695|12685|12696|12686|12694.5|12684.5|0
1686690900000|2023-06-13 21:15:00|12700.9|12676.9|12702.1|12678.1|12702.5|12678.5|12700|12676|0
1686691200000|2023-06-13 21:20:00|12702|12678|12701.7|12677.7|12702.8|12678.8|12701.3|12677.3|0
1686691500000|2023-06-13 21:25:00|12702.2|12678.2|12702.4|12678.4|12702.5|12678.5|12702.2|12678.2|0
1686691800000|2023-06-13 21:30:00|12702.6|12678.6|12702.5|12678.5|12702.6|12678.6|12702.3|12678.3|0
1686692100000|2023-06-13 21:35:00|12702.4|12678.4|12702.7|12678.7|12703.1|12679.1|12702.3|12678.3|0
1686692400000|2023-06-13 21:40:00|12702.2|12678.2|12701.5|12677.5|12702.2|12678.2|12701.4|12677.4|0
1686692700000|2023-06-13 21:45:00|12701.4|12677.4|12700.9|12676.9|12701.6|12677.6|12700.9|12676.9|0
1686693000000|2023-06-13 21:50:00|12700.8|12676.8|12700.4|12676.4|12700.9|12676.9|12699.4|12675.4|0
1686693300000|2023-06-13 21:55:00|12700.3|12676.3|12699.5|12675.5|12700.3|12676.3|12699|12675|0
1686693600000|2023-06-13 22:00:00|12697.8|12673.8|12697.3|12673.3|12698.5|12674.5|12696.4|12672.4|0
1686693900000|2023-06-13 22:05:00|12697.5|12673.5|12694.5|12670.5|12698.7|12674.7|12693.5|12669.5|0
1686694200000|2023-06-13 22:10:00|12694.3|12670.3|12696.9|12672.9|12696.9|12672.9|12693.5|12669.5|0
1686694500000|2023-06-13 22:15:00|12697.1|12673.1|12698.3|12674.3|12698.7|12674.7|12696.9|12672.9|0
1686694800000|2023-06-13 22:20:00|12698.6|12674.6|12698.6|12674.6|12699.5|12675.5|12698.6|12674.6|0
1686695100000|2023-06-13 22:25:00|12698.8|12674.8|12699|12675|12699|12675|12697.6|12673.6|0
1686695400000|2023-06-13 22:30:00|12699.4|12675.4|12699|12675|12700.9|12676.9|12699|12675|0
1686695700000|2023-06-13 22:35:00|12699.2|12675.2|12699|12675|12700.4|12676.4|12698.8|12674.8|0
1686696000000|2023-06-13 22:40:00|12699.2|12675.2|12700.4|12676.4|12700.9|12676.9|12699.2|12675.2|0
1686696300000|2023-06-13 22:45:00|12700.7|12676.7|12702.3|12678.3|12702.3|12678.3|12700.4|12676.4|0
1686696600000|2023-06-13 22:50:00|12702|12678|12701.8|12677.8|12702.3|12678.3|12700.8|12676.8|0
1686696900000|2023-06-13 22:55:00|12701.5|12677.5|12701.3|12677.3|12702.3|12678.3|12701.3|12677.3|0
1686697200000|2023-06-13 23:00:00|12701.5|12677.5|12702|12678|12702|12678|12700.5|12676.5|0
1686697500000|2023-06-13 23:05:00|12701.5|12677.5|12700.1|12676.1|12702.4|12678.4|12699.6|12675.6|0
1686697800000|2023-06-13 23:10:00|12699.8|12675.8|12700.3|12676.3|12700.5|12676.5|12699.6|12675.6|0
1686698100000|2023-06-13 23:15:00|12700.1|12676.1|12699.7|12675.7|12700.2|12676.2|12699.1|12675.1|0
1686698400000|2023-06-13 23:20:00|12699.3|12675.3|12699.7|12675.7|12699.7|12675.7|12698.8|12674.8|0
1686698700000|2023-06-13 23:25:00|12699.5|12675.5|12700.7|12676.7|12700.7|12676.7|12699.2|12675.2|0
1686699000000|2023-06-13 23:30:00|12700.9|12676.9|12700.7|12676.7|12701.1|12677.1|12700.2|12676.2|0
1686699300000|2023-06-13 23:35:00|12700.4|12676.4|12699.7|12675.7|12700.7|12676.7|12699.7|12675.7|0
1686699600000|2023-06-13 23:40:00|12699.9|12675.9|12698.3|12674.3|12700.2|12676.2|12697.8|12673.8|0
1686699900000|2023-06-13 23:45:00|12698.5|12674.5|12697.6|12673.6|12698.8|12674.8|12696.9|12672.9|0
1686700200000|2023-06-13 23:50:00|12697.8|12673.8|12698.2|12674.2|12698.7|12674.7|12697.2|12673.2|0
1686700500000|2023-06-13 23:55:00|12697.8|12673.8|12698.2|12674.2|12698.4|12674.4|12697.2|12673.2|0
1686700800000|2023-06-14 00:00:00|12697.8|12673.8|12695.3|12671.3|12697.8|12673.8|12694.9|12670.9|0
1686701100000|2023-06-14 00:05:00|12695.1|12671.1|12693.1|12669.1|12696.8|12672.8|12693.1|12669.1|0
1686701400000|2023-06-14 00:10:00|12693.3|12669.3|12690.3|12666.3|12693.6|12669.6|12689.8|12665.8|0
1686701700000|2023-06-14 00:15:00|12690.1|12666.1|12693.7|12669.7|12694.1|12670.1|12690.1|12666.1|0
1686702000000|2023-06-14 00:20:00|12693.2|12669.2|12693.6|12669.6|12694.7|12670.7|12693|12669|0
1686702300000|2023-06-14 00:25:00|12693.5|12669.5|12692.3|12668.3|12693.7|12669.7|12691|12667|0
1686702600000|2023-06-14 00:30:00|12691.9|12667.9|12690.8|12666.8|12693.3|12669.3|12690.4|12666.4|0
1686702900000|2023-06-14 00:35:00|12691|12667|12692.3|12668.3|12692.5|12668.5|12689.7|12665.7|0
1686703200000|2023-06-14 00:40:00|12692.1|12668.1|12691.5|12667.5|12692.9|12668.9|12691.4|12667.4|0
1686703500000|2023-06-14 00:45:00|12691.4|12667.4|12691.4|12667.4|12692.5|12668.5|12690.2|12666.2|0
1686703800000|2023-06-14 00:50:00|12691.2|12667.2|12690.2|12666.2|12691.4|12667.4|12689.9|12665.9|0
1686704100000|2023-06-14 00:55:00|12689.9|12665.9|12690.6|12666.6|12691.6|12667.6|12689.7|12665.7|0
1686704400000|2023-06-14 01:00:00|12691|12667|12707|12697|12711.5|12701.5|12680.5|12667|2716
1686704700000|2023-06-14 01:05:00|12706|12696|12692|12682|12707|12697|12689|12679|999
1686705000000|2023-06-14 01:10:00|12691.5|12681.5|12703.5|12693.5|12707|12697|12691|12681|971
1686705300000|2023-06-14 01:15:00|12703|12693|12704|12694|12706|12696|12689|12679|1816
1686705600000|2023-06-14 01:20:00|12704.5|12694.5|12725|12715|12725|12715|12702|12692|2100
1686705900000|2023-06-14 01:25:00|12724.5|12714.5|12719|12709|12745|12735|12712.5|12702.5|5492
1686706200000|2023-06-14 01:30:00|12721.5|12711.5|12722|12712|12744.5|12734.5|12705|12695|15943
1686706500000|2023-06-14 01:35:00|12721.5|12711.5|12758|12748|12766|12756|12721|12711|10675
1686706800000|2023-06-14 01:40:00|12755.5|12745.5|12765|12755|12777|12767|12744|12734|6538
1686707100000|2023-06-14 01:45:00|12764.5|12754.5|12805.5|12795.5|12809.5|12799.5|12763.5|12753.5|11659
1686707400000|2023-06-14 01:50:00|12806.5|12796.5|12821.5|12811.5|12830.5|12820.5|12797.5|12787.5|9723
1686707700000|2023-06-14 01:55:00|12823.5|12813.5|12819.5|12809.5|12835.5|12825.5|12806.5|12796.5|7796
1686708000000|2023-06-14 02:00:00|12820.5|12810.5|12819.5|12809.5|12829.5|12819.5|12805.5|12795.5|4876
1686708300000|2023-06-14 02:05:00|12820.5|12810.5|12791.5|12781.5|12821.5|12811.5|12791.5|12781.5|3579
1686708600000|2023-06-14 02:10:00|12792.5|12782.5|12782.5|12772.5|12798.5|12788.5|12774.5|12764.5|3130
1686708900000|2023-06-14 02:15:00|12781.5|12771.5|12774.5|12764.5|12782.5|12772.5|12763.5|12753.5|3266
1686709200000|2023-06-14 02:20:00|12775.5|12765.5|12795.5|12785.5|12799.5|12789.5|12773.5|12763.5|2141
1686709500000|2023-06-14 02:25:00|12796.5|12786.5|12784.5|12774.5|12798.5|12788.5|12780.5|12770.5|2189
1686709800000|2023-06-14 02:30:00|12783.5|12773.5|12783.5|12773.5|12795.5|12785.5|12777.5|12767.5|2418
1686710100000|2023-06-14 02:35:00|12784.5|12774.5|12767.5|12757.5|12785.5|12775.5|12765.5|12755.5|2492
1686710400000|2023-06-14 02:40:00|12768.5|12758.5|12769.5|12759.5|12777.5|12767.5|12759.5|12749.5|2669
1686710700000|2023-06-14 02:45:00|12768.5|12758.5|12775.5|12765.5|12777.5|12767.5|12757.5|12747.5|2521
1686711000000|2023-06-14 02:50:00|12776.5|12766.5|12769.5|12759.5|12779.5|12769.5|12768.5|12758.5|1640
1686711300000|2023-06-14 02:55:00|12770.5|12760.5|12774.5|12764.5|12787.5|12777.5|12770.5|12760.5|1627
1686711600000|2023-06-14 03:00:00|12773.5|12763.5|12768.5|12758.5|12776.5|12766.5|12762.5|12752.5|1520
1686711900000|2023-06-14 03:05:00|12769.5|12759.5|12771.5|12761.5|12780.5|12770.5|12765.5|12755.5|2399
1686712200000|2023-06-14 03:10:00|12770.5|12760.5|12769.5|12759.5|12775.5|12765.5|12762.5|12752.5|1542
1686712500000|2023-06-14 03:15:00|12770.5|12760.5|12776.5|12766.5|12780.5|12770.5|12763.5|12753.5|1144
1686712800000|2023-06-14 03:20:00|12777.5|12767.5|12779.5|12769.5|12785.5|12775.5|12767.5|12757.5|1314
1686713100000|2023-06-14 03:25:00|12780.5|12770.5|12792.5|12782.5|12793.5|12783.5|12779.5|12769.5|1676
1686713400000|2023-06-14 03:30:00|12791.5|12781.5|12800.5|12790.5|12802.5|12792.5|12789.5|12779.5|625
1686713700000|2023-06-14 03:35:00|12799.5|12789.5|12796.5|12786.5|12800.5|12790.5|12790.5|12780.5|529
1686714000000|2023-06-14 03:40:00|12797.5|12787.5|12793.5|12783.5|12797.5|12787.5|12792.5|12782.5|474
1686714300000|2023-06-14 03:45:00|12794.5|12784.5|12798.5|12788.5|12800.5|12790.5|12793.5|12783.5|380
1686714600000|2023-06-14 03:50:00|12799.5|12789.5|12802.5|12792.5|12802.5|12792.5|12798.5|12788.5|483
1686714900000|2023-06-14 03:55:00|12801.5|12791.5|12805.5|12795.5|12805.5|12795.5|12801.5|12791.5|346
1686715200000|2023-06-14 04:00:00|12804.5|12794.5|12804.5|12794.5|12807.5|12797.5|12802.5|12792.5|445
1686715500000|2023-06-14 04:05:00|12805.5|12795.5|12807.5|12797.5|12807.5|12797.5|12803.5|12793.5|221
1686715800000|2023-06-14 04:10:00|12805.5|12795.5|12811.5|12801.5|12811.5|12801.5|12805.5|12795.5|610
1686716100000|2023-06-14 04:15:00|12810.5|12800.5|12815.5|12805.5|12815.5|12805.5|12810.5|12800.5|990
1686716400000|2023-06-14 04:20:00|12814.5|12804.5|12812.5|12802.5|12815.5|12805.5|12811.5|12801.5|457
1686716700000|2023-06-14 04:25:00|12811.5|12801.5|12820.5|12810.5|12820.5|12810.5|12810.5|12800.5|928
1686717000000|2023-06-14 04:30:00|12819.5|12809.5|12816.5|12806.5|12821.5|12811.5|12815.5|12805.5|740
1686717300000|2023-06-14 04:35:00|12817.5|12807.5|12812.5|12802.5|12818.5|12808.5|12812.5|12802.5|334
1686717600000|2023-06-14 04:40:00|12813.5|12803.5|12813.5|12803.5|12817.5|12807.5|12813.5|12803.5|326
1686717900000|2023-06-14 04:45:00|12814.5|12804.5|12820.5|12810.5|12821.5|12811.5|12813.5|12803.5|1315
1686718200000|2023-06-14 04:50:00|12819.5|12809.5|12819.5|12809.5|12820.5|12810.5|12816.5|12806.5|397
1686718500000|2023-06-14 04:55:00|12818.5|12808.5|12814.5|12804.5|12818.5|12808.5|12812.5|12802.5|879
1686718800000|2023-06-14 05:00:00|12813.5|12803.5|12788.5|12778.5|12813.5|12803.5|12784.5|12774.5|6453
1686719100000|2023-06-14 05:05:00|12786.5|12776.5|12779.5|12769.5|12794.5|12784.5|12778.5|12768.5|1996
1686719400000|2023-06-14 05:10:00|12778.5|12768.5|12782.5|12772.5|12786.5|12776.5|12775.5|12765.5|1528
1686719700000|2023-06-14 05:15:00|12781.5|12771.5|12785.5|12775.5|12789.5|12779.5|12777.5|12767.5|1328
1686720000000|2023-06-14 05:20:00|12784.5|12774.5|12782.5|12772.5|12792.5|12782.5|12779.5|12769.5|1618
1686720300000|2023-06-14 05:25:00|12781.5|12771.5|12750.5|12740.5|12787.5|12777.5|12744.5|12734.5|4339
1686720600000|2023-06-14 05:30:00|12749.5|12739.5|12744.5|12734.5|12750.5|12740.5|12727.5|12717.5|5135
1686720900000|2023-06-14 05:35:00|12745.5|12735.5|12735.5|12725.5|12754.5|12744.5|12735.5|12725.5|2194
1686721200000|2023-06-14 05:40:00|12734.5|12724.5|12739.5|12729.5|12749.5|12739.5|12732.5|12722.5|1585
1686721500000|2023-06-14 05:45:00|12738.5|12728.5|12746.5|12736.5|12747.5|12737.5|12738.5|12728.5|1291
1686721800000|2023-06-14 05:50:00|12744.5|12734.5|12728.5|12718.5|12746.5|12736.5|12728.5|12718.5|2374
1686722100000|2023-06-14 05:55:00|12726.5|12716.5|12697.5|12687.5|12726.5|12716.5|12695.5|12685.5|5218
1686722400000|2023-06-14 06:00:00|12695.5|12685.5|12711.5|12701.5|12713.5|12703.5|12691.5|12681.5|3578
1686722700000|2023-06-14 06:05:00|12710.5|12700.5|12701.5|12691.5|12712.5|12702.5|12698.5|12688.5|2031
1686723000000|2023-06-14 06:10:00|12703.5|12693.5|12721.5|12711.5|12723.5|12713.5|12697.5|12687.5|2197
1686723300000|2023-06-14 06:15:00|12720.5|12710.5|12738.5|12728.5|12738.5|12728.5|12717.5|12707.5|3210
1686723600000|2023-06-14 06:20:00|12739.5|12729.5|12731.5|12721.5|12742.5|12732.5|12721.5|12711.5|2294
1686723900000|2023-06-14 06:25:00|12730.5|12720.5|12721.5|12711.5|12732.5|12722.5|12714.5|12704.5|1495
1686724200000|2023-06-14 06:30:00|12720.5|12710.5|12718.5|12708.5|12723.5|12713.5|12711.5|12701.5|1655
1686724500000|2023-06-14 06:35:00|12717.5|12707.5|12709.5|12699.5|12721.5|12711.5|12700.5|12690.5|1945
1686724800000|2023-06-14 06:40:00|12708.5|12698.5|12714.5|12704.5|12715.5|12705.5|12701.5|12691.5|2186
1686725100000|2023-06-14 06:45:00|12713.5|12703.5|12703.5|12693.5|12716.5|12706.5|12698.5|12688.5|2371
1686725400000|2023-06-14 06:50:00|12702.5|12692.5|12701.5|12691.5|12709.5|12699.5|12696.5|12686.5|2277
1686725700000|2023-06-14 06:55:00|12702.5|12692.5|12707.5|12697.5|12709.5|12699.5|12698.5|12688.5|5511
1686726000000|2023-06-14 07:00:00|12708.5|12696.5|12706.5|12695.5|12712.5|12701.5|12699.5|12687.5|2272
1686726300000|2023-06-14 07:05:00|12707.5|12696.5|12704.5|12693.5|12707.5|12696.5|12697.5|12686.5|1205
1686726600000|2023-06-14 07:10:00|12703.5|12692.5|12699.5|12688.5|12704.5|12692.5|12695.5|12684.5|1654
1686726900000|2023-06-14 07:15:00|12700.5|12689.5|12715.5|12703.5|12716.5|12704.5|12700.5|12689.5|1416
1686727200000|2023-06-14 07:20:00|12716.5|12704.5|12714.5|12703.5|12716.5|12705.5|12710.5|12699.5|401
1686727500000|2023-06-14 07:25:00|12715.5|12702.5|12706.5|12695.5|12715.5|12703.5|12705.5|12694.5|538
1686727800000|2023-06-14 07:30:00|12705.5|12694.5|12708.5|12697.5|12712.5|12700.5|12703.5|12691.5|269
1686728100000|2023-06-14 07:35:00|12709.5|12698.5|12714.5|12703.5|12717.5|12706.5|12709.5|12698.5|252
1686728400000|2023-06-14 07:40:00|12715.5|12704.5|12713.5|12702.5|12717.5|12705.5|12708.5|12697.5|668
1686728700000|2023-06-14 07:45:00|12714.5|12701.5|12717.5|12706.5|12719.5|12707.5|12712.5|12701.5|631
1686729000000|2023-06-14 07:50:00|12718.5|12707.5|12717.5|12706.5|12720.5|12709.5|12716.5|12705.5|198
1686729300000|2023-06-14 07:55:00|12718.5|12707.5|12721.5|12709.5|12721.5|12710.5|12718.5|12707.5|284
1686729600000|2023-06-14 08:00:00|12717.3|12705.3|12713.3|12702.3|12717.3|12705.3|12710.3|12699.3|1006
1686729900000|2023-06-14 08:05:00|12712.3|12700.3|12713.3|12701.3|12717.3|12705.3|12712.3|12700.3|834
1686730200000|2023-06-14 08:10:00|12712.3|12702.3|12718.3|12707.3|12720.3|12709.3|12712.3|12701.3|691
1686730500000|2023-06-14 08:15:00|12719.3|12708.3|12717.3|12706.3|12721.3|12710.3|12717.3|12706.3|385
1686730800000|2023-06-14 08:20:00|12716.3|12705.3|12718.3|12707.3|12719.3|12708.3|12716.3|12705.3|247
1686731100000|2023-06-14 08:25:00|12719.3|12708.3|12721.3|12708.3|12722.3|12711.3|12719.3|12707.3|508
1686731400000|2023-06-14 08:30:00|12726.3|12702.3|12727.1|12703.1|12727.1|12703.1|12724.8|12700.8|0
1686731700000|2023-06-14 08:35:00|12726.7|12702.7|12730.1|12706.1|12732|12708|12726.7|12702.7|2726
1686732000000|2023-06-14 08:40:00|12729.6|12705.6|12726.9|12702.9|12729.6|12705.6|12726.3|12702.3|0
1686732300000|2023-06-14 08:45:00|12726.7|12702.7|12731.7|12707.7|12731.7|12707.7|12726.2|12702.2|0
1686732600000|2023-06-14 08:50:00|12731.9|12707.9|12728.7|12704.7|12732.3|12708.3|12726.6|12702.6|0
1686732900000|2023-06-14 08:55:00|12728.9|12704.9|12729.5|12705.5|12730.4|12706.4|12727.3|12703.3|0
1686733200000|2023-06-14 09:00:00|12726.3|12715.3|12724.3|12713.3|12728.3|12717.3|12723.3|12712.3|210
1686733500000|2023-06-14 09:05:00|12723.3|12712.3|12722.3|12711.3|12725.3|12714.3|12722.3|12711.3|92
1686733800000|2023-06-14 09:10:00|12721.3|12710.3|12720.3|12709.3|12721.3|12711.3|12715.3|12704.3|447
1686734100000|2023-06-14 09:15:00|12719.3|12708.3|12723.3|12712.3|12725.3|12714.3|12719.3|12707.3|94
1686734400000|2023-06-14 09:20:00|12722.3|12711.3|12725.3|12714.3|12726.3|12715.3|12722.3|12710.3|445
1686734700000|2023-06-14 09:25:00|12726.3|12715.3|12727.3|12716.3|12729.3|12717.3|12726.3|12715.3|104
1686735000000|2023-06-14 09:30:00|12728.3|12717.3|12732.3|12720.3|12733.3|12722.3|12727.3|12716.3|198
1686735300000|2023-06-14 09:35:00|12731.3|12721.3|12728.3|12717.3|12732.3|12721.3|12727.3|12716.3|149
1686735600000|2023-06-14 09:40:00|12729.3|12716.3|12728.3|12717.3|12729.3|12718.3|12727.3|12716.3|106
1686735900000|2023-06-14 09:45:00|12729.3|12718.3|12725.3|12713.3|12729.3|12718.3|12724.3|12713.3|112
1686736200000|2023-06-14 09:50:00|12724.3|12714.3|12723.3|12712.3|12725.3|12714.3|12720.3|12709.3|167
1686736500000|2023-06-14 09:55:00|12722.3|12711.3|12725.3|12713.3|12725.3|12714.3|12722.3|12711.3|64
1686736800000|2023-06-14 10:00:00|12724.3|12714.3|12725.3|12713.3|12725.3|12714.3|12723.3|12712.3|22
1686737100000|2023-06-14 10:05:00|12726.3|12714.3|12727.3|12715.3|12727.3|12716.3|12726.3|12714.3|57
1686737400000|2023-06-14 10:10:00|12726.3|12714.3|12726.3|12715.3|12727.3|12715.3|12725.3|12714.3|21
1686737700000|2023-06-14 10:15:00|12725.3|12714.3|12727.3|12716.3|12728.3|12717.3|12725.3|12714.3|63
1686738000000|2023-06-14 10:20:00|12728.3|12715.3|12728.3|12717.3|12729.3|12718.3|12727.3|12715.3|38
1686738300000|2023-06-14 10:25:00|12729.3|12718.3|12725.3|12714.3|12731.3|12719.3|12725.3|12714.3|205
1686738600000|2023-06-14 10:30:00|12726.3|12713.3|12725.3|12714.3|12726.3|12714.3|12724.3|12713.3|96
1686738900000|2023-06-14 10:35:00|12726.3|12715.3|12729.3|12717.3|12729.3|12718.3|12725.3|12714.3|115
1686739200000|2023-06-14 10:40:00|12728.3|12718.3|12729.3|12718.3|12730.3|12719.3|12728.3|12716.3|27
1686739500000|2023-06-14 10:45:00|12728.3|12717.3|12730.3|12719.3|12730.3|12719.3|12728.3|12717.3|17
1686739800000|2023-06-14 10:50:00|12731.3|12720.3|12729.3|12718.3|12731.3|12720.3|12729.3|12718.3|13
1686740100000|2023-06-14 10:55:00|12726.3|12715.3|12728.3|12717.3|12729.3|12718.3|12726.3|12715.3|120
1686740400000|2023-06-14 11:00:00|12729.3|12718.3|12729.3|12718.3|12730.3|12719.3|12729.3|12717.3|42
1686740700000|2023-06-14 11:05:00|12730.3|12717.3|12728.3|12717.3|12730.3|12717.3|12728.3|12717.3|65
1686741000000|2023-06-14 11:10:00|12727.3|12716.3|12723.3|12712.3|12727.3|12716.3|12723.3|12711.3|176
1686741300000|2023-06-14 11:15:00|12722.3|12711.3|12720.3|12709.3|12723.3|12712.3|12720.3|12708.3|88
1686741600000|2023-06-14 11:20:00|12721.3|12708.3|12722.3|12710.3|12722.3|12711.3|12720.3|12708.3|114
1686741900000|2023-06-14 11:25:00|12721.3|12711.3|12720.3|12709.3|12722.3|12711.3|12720.3|12708.3|96
1686742200000|2023-06-14 11:30:00|12719.3|12708.3|12717.3|12705.3|12720.3|12709.3|12714.3|12703.3|438
1686742500000|2023-06-14 11:35:00|12716.3|12704.3|12715.3|12704.3|12716.3|12704.3|12713.3|12702.3|161
1686742800000|2023-06-14 11:40:00|12716.3|12705.3|12715.3|12704.3|12717.3|12706.3|12714.3|12703.3|82
1686743100000|2023-06-14 11:45:00|12716.3|12705.3|12710.3|12699.3|12716.3|12705.3|12709.3|12698.3|387
1686743400000|2023-06-14 11:50:00|12709.3|12698.3|12706.3|12694.3|12710.3|12699.3|12706.3|12694.3|336
1686743700000|2023-06-14 11:55:00|12705.3|12695.3|12699.3|12688.3|12705.3|12695.3|12698.3|12687.3|533
1686744000000|2023-06-14 12:00:00|12698.3|12687.3|12703.3|12691.3|12704.3|12692.3|12698.3|12687.3|284
1686744300000|2023-06-14 12:05:00|12702.3|12690.3|12701.3|12690.3|12702.3|12691.3|12700.3|12689.3|295
1686744600000|2023-06-14 12:10:00|12700.3|12689.3|12701.3|12690.3|12702.3|12691.3|12700.3|12689.3|223
1686744900000|2023-06-14 12:15:00|12702.3|12691.3|12705.3|12694.3|12706.3|12695.3|12702.3|12691.3|180
1686745200000|2023-06-14 12:20:00|12706.3|12695.3|12705.3|12694.3|12709.3|12697.3|12705.3|12694.3|173
1686745500000|2023-06-14 12:25:00|12706.3|12695.3|12704.3|12693.3|12706.3|12695.3|12703.3|12692.3|235
1686745800000|2023-06-14 12:30:00|12708.3|12692.3|12713.3|12702.3|12713.3|12702.3|12707.3|12692.3|280
1686746100000|2023-06-14 12:35:00|12712.3|12701.3|12716.3|12705.3|12718.3|12707.3|12712.3|12701.3|144
1686746400000|2023-06-14 12:40:00|12715.3|12704.3|12716.3|12704.3|12716.3|12704.3|12711.3|12700.3|141
1686746700000|2023-06-14 12:45:00|12717.3|12705.3|12720.3|12709.3|12720.3|12709.3|12716.3|12705.3|403
1686747000000|2023-06-14 12:50:00|12719.3|12708.3|12720.3|12709.3|12722.3|12710.3|12719.3|12708.3|129
1686747300000|2023-06-14 12:55:00|12721.3|12710.3|12722.3|12711.3|12723.3|12712.3|12719.3|12708.3|89
1686747600000|2023-06-14 13:00:00|12723.3|12710.3|12728.3|12717.3|12728.3|12717.3|12722.3|12710.3|429
1686747900000|2023-06-14 13:05:00|12729.3|12718.3|12724.3|12712.3|12729.3|12718.3|12723.3|12712.3|253
1686748200000|2023-06-14 13:10:00|12723.3|12713.3|12730.3|12719.3|12730.3|12719.3|12723.3|12712.3|121
1686748500000|2023-06-14 13:15:00|12729.3|12718.3|12728.3|12717.3|12730.3|12719.3|12727.3|12716.3|145
1686748800000|2023-06-14 13:20:00|12729.3|12718.3|12730.3|12718.3|12730.3|12719.3|12725.3|12714.3|151
1686749100000|2023-06-14 13:25:00|12731.3|12719.3|12733.3|12722.3|12733.3|12722.3|12730.3|12718.3|170
1686749400000|2023-06-14 13:30:00|12732.3|12721.3|12745.3|12734.3|12748.3|12737.3|12731.3|12719.3|1011
1686749700000|2023-06-14 13:35:00|12746.3|12733.3|12747.3|12736.3|12751.3|12740.3|12735.3|12723.3|668
1686750000000|2023-06-14 13:40:00|12748.3|12737.3|12759.3|12748.3|12760.3|12749.3|12748.3|12737.3|880
1686750300000|2023-06-14 13:45:00|12760.3|12749.3|12763.3|12751.3|12769.3|12758.3|12760.3|12749.3|1066
1686750600000|2023-06-14 13:50:00|12762.3|12750.3|12765.3|12753.3|12769.3|12757.3|12759.3|12748.3|831
1686750900000|2023-06-14 13:55:00|12764.3|12752.3|12773.3|12761.3|12773.3|12762.3|12762.3|12751.3|832
1686751200000|2023-06-14 14:00:00|12772.3|12762.3|12772.3|12761.3|12774.3|12763.3|12764.3|12753.3|351
1686751500000|2023-06-14 14:05:00|12773.3|12762.3|12782.3|12771.3|12783.3|12772.3|12772.3|12761.3|834
1686751800000|2023-06-14 14:10:00|12783.3|12772.3|12782.3|12771.3|12783.3|12772.3|12779.3|12768.3|649
1686752100000|2023-06-14 14:15:00|12783.3|12772.3|12782.3|12771.3|12786.3|12775.3|12780.3|12769.3|482
1686752400000|2023-06-14 14:20:00|12781.3|12770.3|12773.3|12762.3|12782.3|12771.3|12768.3|12757.3|600
1686752700000|2023-06-14 14:25:00|12774.3|12763.3|12777.3|12765.3|12777.3|12766.3|12771.3|12759.3|335
1686753000000|2023-06-14 14:30:00|12776.3|12766.3|12776.3|12765.3|12779.3|12768.3|12773.3|12762.3|276
1686753300000|2023-06-14 14:35:00|12777.3|12764.3|12778.3|12767.3|12779.3|12768.3|12773.3|12762.3|257
1686753600000|2023-06-14 14:40:00|12777.3|12766.3|12776.3|12765.3|12780.3|12769.3|12772.3|12761.3|225
1686753900000|2023-06-14 14:45:00|12777.3|12766.3|12776.3|12765.3|12778.3|12767.3|12775.3|12764.3|145
1686754200000|2023-06-14 14:50:00|12777.3|12766.3|12778.3|12767.3|12779.3|12768.3|12776.3|12765.3|161
1686754500000|2023-06-14 14:55:00|12777.3|12766.3|12782.3|12770.3|12783.3|12772.3|12774.3|12763.3|305
1686754800000|2023-06-14 15:00:00|12781.3|12771.3|12784.3|12773.3|12785.3|12774.3|12780.3|12769.3|200
1686755100000|2023-06-14 15:05:00|12783.3|12772.3|12794.3|12783.3|12795.3|12783.3|12782.3|12771.3|1225
1686755400000|2023-06-14 15:10:00|12795.3|12784.3|12783.3|12771.3|12795.3|12784.3|12782.3|12771.3|280
1686755700000|2023-06-14 15:15:00|12784.3|12772.3|12783.3|12772.3|12784.3|12773.3|12782.3|12771.3|75
1686756000000|2023-06-14 15:20:00|12782.3|12771.3|12788.3|12777.3|12788.3|12777.3|12782.3|12771.3|181
1686756300000|2023-06-14 15:25:00|12787.3|12776.3|12788.3|12777.3|12788.3|12777.3|12783.3|12772.3|363
1686756600000|2023-06-14 15:30:00|12789.3|12776.3|12786.3|12775.3|12791.3|12780.3|12785.3|12774.3|323
1686756900000|2023-06-14 15:35:00|12785.3|12774.3|12786.3|12775.3|12786.3|12775.3|12784.3|12773.3|65
1686757200000|2023-06-14 15:40:00|12785.3|12774.3|12787.3|12776.3|12789.3|12778.3|12785.3|12773.3|134
1686757500000|2023-06-14 15:45:00|12788.3|12777.3|12787.3|12776.3|12789.3|12778.3|12787.3|12776.3|68
1686757800000|2023-06-14 15:50:00|12786.3|12775.3|12787.3|12776.3|12787.3|12776.3|12785.3|12774.3|94
1686758100000|2023-06-14 15:55:00|12788.3|12777.3|12789.3|12778.3|12789.3|12778.3|12787.3|12776.3|195
1686758400000|2023-06-14 16:00:00|12788.3|12777.3|12790.3|12778.3|12791.3|12780.3|12788.3|12777.3|184
1686758700000|2023-06-14 16:05:00|12789.3|12779.3|12790.3|12779.3|12790.3|12779.3|12788.3|12777.3|139
1686759000000|2023-06-14 16:10:00|12789.3|12778.3|12793.3|12782.3|12793.3|12782.3|12789.3|12778.3|244
1686759300000|2023-06-14 16:15:00|12792.3|12781.3|12795.3|12783.3|12795.3|12784.3|12792.3|12781.3|215
1686759600000|2023-06-14 16:20:00|12794.3|12784.3|12797.3|12786.3|12797.3|12786.3|12794.3|12783.3|241
1686759900000|2023-06-14 16:25:00|12796.3|12785.3|12792.3|12780.3|12796.3|12785.3|12792.3|12780.3|131
1686760200000|2023-06-14 16:30:00|12791.3|12779.3|12789.3|12778.3|12791.3|12779.3|12787.3|12776.3|179
1686760500000|2023-06-14 16:35:00|12788.3|12777.3|12790.3|12779.3|12790.3|12779.3|12788.3|12776.3|58
1686760800000|2023-06-14 16:40:00|12791.3|12780.3|12792.3|12781.3|12793.3|12782.3|12790.3|12779.3|60
1686761100000|2023-06-14 16:45:00|12791.3|12780.3|12795.3|12783.3|12796.3|12785.3|12791.3|12779.3|55
1686761400000|2023-06-14 16:50:00|12794.3|12782.3|12793.3|12781.3|12795.3|12783.3|12792.3|12781.3|129
1686761700000|2023-06-14 16:55:00|12794.3|12782.3|12797.3|12786.3|12797.3|12786.3|12792.3|12781.3|75
1686762000000|2023-06-14 17:00:00|12796.3|12785.3|12798.3|12787.3|12798.3|12787.3|12795.3|12784.3|127
1686762300000|2023-06-14 17:05:00|12797.3|12786.3|12799.3|12788.3|12800.3|12789.3|12797.3|12786.3|336
1686762600000|2023-06-14 17:10:00|12800.3|12787.3|12798.3|12787.3|12802.3|12790.3|12798.3|12787.3|219
1686762900000|2023-06-14 17:15:00|12797.3|12786.3|12796.3|12785.3|12797.3|12786.3|12793.3|12782.3|328
1686763200000|2023-06-14 17:20:00|12795.3|12784.3|12798.3|12787.3|12799.3|12788.3|12794.3|12783.3|126
1686763500000|2023-06-14 17:25:00|12797.3|12786.3|12798.3|12787.3|12799.3|12787.3|12797.3|12786.3|53
1686763800000|2023-06-14 17:30:00|12799.3|12788.3|12802.3|12791.3|12802.3|12791.3|12795.3|12784.3|105
1686764100000|2023-06-14 17:35:00|12801.3|12790.3|12802.3|12791.3|12802.3|12791.3|12799.3|12788.3|123
1686764400000|2023-06-14 17:40:00|12801.3|12790.3|12804.3|12792.3|12805.3|12794.3|12801.3|12790.3|281
1686764700000|2023-06-14 17:45:00|12803.3|12793.3|12806.3|12794.3|12806.3|12795.3|12803.3|12792.3|213
1686765000000|2023-06-14 17:50:00|12805.3|12795.3|12809.3|12798.3|12809.3|12798.3|12805.3|12793.3|599
1686765300000|2023-06-14 17:55:00|12808.3|12797.3|12804.3|12791.3|12809.3|12798.3|12804.3|12791.3|345
1686765600000|2023-06-14 18:00:00|12802.3|12790.3|12776.3|12765.3|12802.3|12790.3|12774.3|12763.3|1262
1686765900000|2023-06-14 18:05:00|12777.3|12764.3|12771.3|12760.3|12777.3|12766.3|12765.3|12754.3|455
1686766200000|2023-06-14 18:10:00|12772.3|12761.3|12777.3|12766.3|12782.3|12771.3|12770.3|12759.3|303
1686766500000|2023-06-14 18:15:00|12776.3|12765.3|12776.3|12765.3|12781.3|12769.3|12770.3|12759.3|406
1686766800000|2023-06-14 18:20:00|12775.3|12764.3|12775.3|12763.3|12780.3|12769.3|12772.3|12761.3|233
1686767100000|2023-06-14 18:25:00|12774.3|12762.3|12780.3|12768.3|12781.3|12770.3|12769.3|12758.3|234
1686767400000|2023-06-14 18:30:00|12779.3|12767.3|12779.3|12768.3|12785.3|12774.3|12773.3|12761.3|167
1686767700000|2023-06-14 18:35:00|12780.3|12769.3|12790.3|12778.3|12794.3|12782.3|12779.3|12767.3|252
1686768000000|2023-06-14 18:40:00|12791.3|12779.3|12799.8|12789.8|12801.3|12790.3|12788.3|12777.3|533
1686768300000|2023-06-14 18:45:00|12800.3|12790.3|12800.8|12790.8|12800.8|12790.8|12791.8|12781.8|180
1686768600000|2023-06-14 18:50:00|12799.8|12789.8|12797.8|12787.8|12802.8|12792.8|12791.8|12781.8|454
1686768900000|2023-06-14 18:55:00|12797.3|12787.3|12794.8|12784.8|12798.3|12788.3|12792.8|12782.8|213
1686769200000|2023-06-14 19:00:00|12795.3|12785.3|12795.8|12785.8|12796.8|12786.8|12793.8|12783.8|68
1686769500000|2023-06-14 19:05:00|12796.8|12786.8|12805.8|12795.8|12805.8|12795.8|12796.8|12786.8|412
1686769800000|2023-06-14 19:10:00|12805.3|12795.3|12801.8|12791.8|12806.8|12796.8|12801.8|12791.8|329
1686770100000|2023-06-14 19:15:00|12802.3|12792.3|12792.8|12782.8|12802.3|12792.3|12788.8|12778.8|355
1686770400000|2023-06-14 19:20:00|12792.3|12782.3|12802.3|12792.3|12803.3|12793.3|12791.8|12781.8|97
1686770700000|2023-06-14 19:25:00|12803.3|12793.3|12799.3|12789.3|12806.8|12796.8|12798.8|12788.8|102
1686771000000|2023-06-14 19:30:00|12798.8|12788.8|12798.3|12788.3|12798.8|12788.8|12793.8|12783.8|112
1686771300000|2023-06-14 19:35:00|12798.8|12788.8|12798.8|12788.8|12799.8|12789.8|12795.8|12785.8|122
1686771600000|2023-06-14 19:40:00|12799.3|12789.3|12796.8|12786.8|12799.3|12789.3|12795.8|12785.8|121
1686771900000|2023-06-14 19:45:00|12797.3|12787.3|12797.8|12787.8|12800.8|12790.8|12796.8|12786.8|203
1686772200000|2023-06-14 19:50:00|12797.3|12787.3|12800.8|12790.8|12802.3|12792.3|12793.8|12783.8|328
1686772500000|2023-06-14 19:55:00|12801.3|12791.3|12805.8|12795.8|12805.8|12795.8|12800.8|12790.8|363
1686772800000|2023-06-14 20:00:00|12804.8|12794.8|12800.3|12790.3|12804.8|12794.8|12799.8|12789.8|53
1686773100000|2023-06-14 20:05:00|12799.8|12789.8|12799.8|12789.8|12799.8|12789.8|12797.8|12787.8|73
1686773400000|2023-06-14 20:10:00|12799.3|12789.3|12799.3|12789.3|12799.8|12789.8|12798.8|12788.8|8
1686773700000|2023-06-14 20:15:00|12799.8|12789.8|12800.8|12790.8|12800.8|12790.8|12799.3|12789.3|25
1686774000000|2023-06-14 20:20:00|12800.3|12790.3|12799.8|12789.8|12800.3|12790.3|12799.3|12789.3|6
1686774300000|2023-06-14 20:25:00|12799.3|12789.3|12799.3|12789.3|12799.8|12789.8|12799.3|12789.3|7
1686774600000|2023-06-14 20:30:00|12799.8|12789.8|12799.8|12789.8|12799.8|12789.8|12798.8|12788.8|34
1686775200000|2023-06-14 20:40:00|12800.3|12790.3|12800.3|12790.3|12800.3|12790.3|12799.8|12789.8|5
1686775500000|2023-06-14 20:45:00|12799.8|12789.8|12800.8|12790.8|12800.8|12790.8|12798.8|12788.8|158
1686775800000|2023-06-14 20:50:00|12799.8|12789.8|12799.3|12789.3|12800.8|12790.8|12798.8|12788.8|116
1686776100000|2023-06-14 20:55:00|12798.8|12788.8|12799.3|12789.3|12800.3|12790.3|12798.8|12788.8|19
1686776400000|2023-06-14 21:00:00|12799.8|12789.8|12793.8|12783.8|12799.8|12789.8|12793.3|12783.3|0
1686776700000|2023-06-14 21:05:00|12793.3|12783.3|12794.3|12784.3|12794.3|12784.3|12793.3|12783.3|3
1686777300000|2023-06-14 21:15:00|12800.9|12776.9|12802.8|12778.8|12802.9|12778.9|12800.8|12776.8|0
1686777600000|2023-06-14 21:20:00|12802.9|12778.9|12802.8|12778.8|12802.9|12778.9|12802.8|12778.8|0
1686777900000|2023-06-14 21:25:00|12802|12778|12801.7|12777.7|12802.5|12778.5|12801.5|12777.5|0
1686778200000|2023-06-14 21:30:00|12801.6|12777.6|12801.3|12777.3|12801.7|12777.7|12799.9|12775.9|0
1686778500000|2023-06-14 21:35:00|12802.4|12778.4|12801.4|12777.4|12802.5|12778.5|12801.4|12777.4|0
1686778800000|2023-06-14 21:40:00|12801.2|12777.2|12801.7|12777.7|12801.7|12777.7|12801.2|12777.2|0
1686779100000|2023-06-14 21:45:00|12801.6|12777.6|12801.4|12777.4|12802.1|12778.1|12801.4|12777.4|0
1686779400000|2023-06-14 21:50:00|12801.3|12777.3|12798.5|12774.5|12801.3|12777.3|12798.3|12774.3|0
1686779700000|2023-06-14 21:55:00|12798.4|12774.4|12798.9|12774.9|12799.3|12775.3|12798.4|12774.4|0
1686780000000|2023-06-14 22:00:00|12796.6|12772.6|12800.4|12776.4|12801.3|12777.3|12794.2|12770.2|0
1686780300000|2023-06-14 22:05:00|12800.1|12776.1|12802.4|12778.4|12802.4|12778.4|12798.4|12774.4|0
1686780600000|2023-06-14 22:10:00|12802.8|12778.8|12802.4|12778.4|12803.8|12779.8|12802.4|12778.4|0
1686780900000|2023-06-14 22:15:00|12801.9|12777.9|12799.5|12775.5|12802.4|12778.4|12798.8|12774.8|0
1686781200000|2023-06-14 22:20:00|12799.9|12775.9|12799|12775|12800|12776|12798.6|12774.6|0
1686781500000|2023-06-14 22:25:00|12799.5|12775.5|12799.7|12775.7|12800.9|12776.9|12799|12775|0
1686781800000|2023-06-14 22:30:00|12799.5|12775.5|12800|12776|12800.5|12776.5|12798.6|12774.6|0
1686782100000|2023-06-14 22:35:00|12800.2|12776.2|12801.6|12777.6|12801.9|12777.9|12800|12776|0
1686782400000|2023-06-14 22:40:00|12801.9|12777.9|12802.8|12778.8|12803.3|12779.3|12801.4|12777.4|0
1686782700000|2023-06-14 22:45:00|12802.6|12778.6|12801.4|12777.4|12803.3|12779.3|12800.2|12776.2|0
1686783000000|2023-06-14 22:50:00|12801.6|12777.6|12802.8|12778.8|12802.8|12778.8|12800.9|12776.9|0
1686783300000|2023-06-14 22:55:00|12802.4|12778.4|12800.9|12776.9|12802.4|12778.4|12800|12776|0
1686783600000|2023-06-14 23:00:00|12800.5|12776.5|12799.5|12775.5|12801.9|12777.9|12799.5|12775.5|0
1686783900000|2023-06-14 23:05:00|12799.9|12775.9|12799.5|12775.5|12800|12776|12799|12775|0
1686784200000|2023-06-14 23:10:00|12799.3|12775.3|12799|12775|12800|12776|12798.1|12774.1|0
1686784500000|2023-06-14 23:15:00|12798.6|12774.6|12800.5|12776.5|12800.5|12776.5|12798.1|12774.1|0
1686784800000|2023-06-14 23:20:00|12800|12776|12798.3|12774.3|12800.5|12776.5|12798.3|12774.3|0
1686785100000|2023-06-14 23:25:00|12798.5|12774.5|12797.6|12773.6|12800|12776|12797.6|12773.6|0
1686785400000|2023-06-14 23:30:00|12797.2|12773.2|12798.1|12774.1|12798.6|12774.6|12797.1|12773.1|0
1686785700000|2023-06-14 23:35:00|12797.8|12773.8|12799|12775|12799.5|12775.5|12797.8|12773.8|0
1686786000000|2023-06-14 23:40:00|12798.6|12774.6|12797.2|12773.2|12799.1|12775.1|12796.7|12772.7|0
1686786300000|2023-06-14 23:45:00|12797|12773|12797.7|12773.7|12798.2|12774.2|12796.7|12772.7|0
1686786600000|2023-06-14 23:50:00|12797.3|12773.3|12797.2|12773.2|12799.1|12775.1|12797.2|12773.2|0
1686786900000|2023-06-14 23:55:00|12797|12773|12795.3|12771.3|12797.7|12773.7|12794.8|12770.8|0
1686787200000|2023-06-15 00:00:00|12795.7|12771.7|12796.3|12772.3|12797.9|12773.9|12794.4|12770.4|0
1686787500000|2023-06-15 00:05:00|12796|12772|12795.8|12771.8|12797.7|12773.7|12795.8|12771.8|0
1686787800000|2023-06-15 00:10:00|12796.2|12772.2|12792.6|12768.6|12796.7|12772.7|12792.6|12768.6|0
1686788100000|2023-06-15 00:15:00|12792.2|12768.2|12794.4|12770.4|12796|12772|12790.5|12766.5|0
1686788400000|2023-06-15 00:20:00|12794.6|12770.6|12792.9|12768.9|12794.6|12770.6|12792.4|12768.4|0
1686788700000|2023-06-15 00:25:00|12792.4|12768.4|12793.6|12769.6|12795.1|12771.1|12792.4|12768.4|0
1686789000000|2023-06-15 00:30:00|12794|12770|12794.8|12770.8|12795.3|12771.3|12793.2|12769.2|0
1686789300000|2023-06-15 00:35:00|12794.6|12770.6|12795.5|12771.5|12796.1|12772.1|12794.6|12770.6|0
1686789600000|2023-06-15 00:40:00|12795.9|12771.9|12794|12770|12796.1|12772.1|12793.6|12769.6|0
1686789900000|2023-06-15 00:45:00|12793.8|12769.8|12794|12770|12794.4|12770.4|12793.6|12769.6|0
1686790200000|2023-06-15 00:50:00|12794.4|12770.4|12793.8|12769.8|12794.4|12770.4|12793.2|12769.2|0
1686790500000|2023-06-15 00:55:00|12794|12770|12794.6|12770.6|12794.9|12770.9|12793.4|12769.4|0
1686790800000|2023-06-15 01:00:00|12776.8|12766.8|12789.3|12779.3|12796.8|12786.8|12773.3|12763.3|3169
1686791100000|2023-06-15 01:05:00|12788.8|12778.8|12784.8|12774.8|12789.8|12779.8|12782.8|12772.8|560
1686791400000|2023-06-15 01:10:00|12784.3|12774.3|12778.3|12768.3|12784.8|12774.8|12774.3|12764.3|749
1686791700000|2023-06-15 01:15:00|12777.8|12767.8|12766.3|12756.3|12779.8|12769.8|12749.8|12739.8|4278
1686792000000|2023-06-15 01:20:00|12764.3|12754.3|12758.8|12748.8|12778.3|12768.3|12758.3|12748.3|1770
1686792300000|2023-06-15 01:25:00|12759.8|12749.8|12772.3|12762.3|12772.3|12762.3|12756.8|12746.8|2360
1686792600000|2023-06-15 01:30:00|12772.8|12762.8|12785.3|12775.3|12791.8|12781.8|12756.8|12746.8|21959
1686792900000|2023-06-15 01:35:00|12784.8|12774.8|12830.8|12820.8|12832.8|12822.8|12774.3|12764.3|11320
1686793200000|2023-06-15 01:40:00|12831.8|12821.8|12806.8|12796.8|12845.8|12835.8|12805.8|12795.8|10591
1686793500000|2023-06-15 01:45:00|12807.3|12797.3|12815.3|12805.3|12823.3|12813.3|12798.3|12788.3|4807
1686793800000|2023-06-15 01:50:00|12813.3|12803.3|12821.3|12811.3|12831.3|12821.3|12803.3|12793.3|5651
1686794100000|2023-06-15 01:55:00|12820.3|12810.3|12797.3|12787.3|12835.3|12825.3|12795.3|12785.3|6329
1686794400000|2023-06-15 02:00:00|12798.3|12788.3|12804.3|12794.3|12807.3|12797.3|12785.3|12775.3|3667
1686794700000|2023-06-15 02:05:00|12805.3|12795.3|12778.3|12768.3|12805.3|12795.3|12777.3|12767.3|2190
1686795000000|2023-06-15 02:10:00|12777.3|12767.3|12776.3|12766.3|12782.3|12772.3|12757.3|12747.3|3248
1686795300000|2023-06-15 02:15:00|12777.3|12767.3|12784.3|12774.3|12791.3|12781.3|12773.3|12763.3|1971
1686795600000|2023-06-15 02:20:00|12783.3|12773.3|12788.3|12778.3|12798.3|12788.3|12778.3|12768.3|2065
1686795900000|2023-06-15 02:25:00|12787.3|12777.3|12788.3|12778.3|12808.3|12798.3|12787.3|12777.3|2380
1686796200000|2023-06-15 02:30:00|12787.3|12777.3|12773.3|12763.3|12794.3|12784.3|12770.3|12760.3|2039
1686796500000|2023-06-15 02:35:00|12772.3|12762.3|12788.3|12778.3|12795.3|12785.3|12771.3|12761.3|2506
1686796800000|2023-06-15 02:40:00|12787.3|12777.3|12802.3|12792.3|12802.3|12792.3|12785.3|12775.3|2498
1686797100000|2023-06-15 02:45:00|12801.3|12791.3|12790.3|12780.3|12802.3|12792.3|12783.3|12773.3|1457
1686797400000|2023-06-15 02:50:00|12789.3|12779.3|12793.3|12783.3|12807.3|12797.3|12789.3|12779.3|1643
1686797700000|2023-06-15 02:55:00|12792.3|12782.3|12791.3|12781.3|12798.3|12788.3|12786.3|12776.3|1480
1686798000000|2023-06-15 03:00:00|12790.3|12780.3|12792.3|12782.3|12802.3|12792.3|12781.3|12771.3|1922
1686798300000|2023-06-15 03:05:00|12791.3|12781.3|12784.3|12774.3|12795.3|12785.3|12783.3|12773.3|1423
1686798600000|2023-06-15 03:10:00|12785.3|12775.3|12771.3|12761.3|12789.3|12779.3|12771.3|12761.3|1034
1686798900000|2023-06-15 03:15:00|12770.3|12760.3|12768.3|12758.3|12772.3|12762.3|12760.3|12750.3|1738
1686799200000|2023-06-15 03:20:00|12769.3|12759.3|12776.3|12766.3|12777.3|12767.3|12767.3|12757.3|1111
1686799500000|2023-06-15 03:25:00|12777.3|12767.3|12775.3|12765.3|12781.3|12771.3|12768.3|12758.3|931
1686799800000|2023-06-15 03:30:00|12776.3|12766.3|12776.3|12766.3|12782.3|12772.3|12774.3|12764.3|598
1686800100000|2023-06-15 03:35:00|12777.3|12767.3|12770.3|12760.3|12781.3|12771.3|12770.3|12760.3|376
1686800400000|2023-06-15 03:40:00|12771.3|12761.3|12773.3|12763.3|12776.3|12766.3|12770.3|12760.3|324
1686800700000|2023-06-15 03:45:00|12774.3|12764.3|12773.3|12763.3|12776.3|12766.3|12772.3|12762.3|257
1686801000000|2023-06-15 03:50:00|12775.3|12765.3|12773.3|12763.3|12776.3|12766.3|12772.3|12762.3|307
1686801300000|2023-06-15 03:55:00|12774.3|12764.3|12770.3|12760.3|12774.3|12764.3|12770.3|12760.3|300
1686801600000|2023-06-15 04:00:00|12771.3|12761.3|12773.3|12763.3|12778.3|12768.3|12771.3|12761.3|288
1686801900000|2023-06-15 04:05:00|12772.3|12762.3|12773.3|12763.3|12776.3|12766.3|12771.3|12761.3|302
1686802200000|2023-06-15 04:10:00|12772.3|12762.3|12767.3|12757.3|12773.3|12763.3|12767.3|12757.3|248
1686802500000|2023-06-15 04:15:00|12769.3|12759.3|12770.3|12760.3|12773.3|12763.3|12769.3|12759.3|307
1686802800000|2023-06-15 04:20:00|12767.3|12757.3|12766.3|12756.3|12768.3|12758.3|12764.3|12754.3|362
1686803100000|2023-06-15 04:25:00|12765.3|12755.3|12767.3|12757.3|12767.3|12757.3|12762.3|12752.3|322
1686803400000|2023-06-15 04:30:00|12766.3|12756.3|12766.3|12756.3|12767.3|12757.3|12764.3|12754.3|258
1686803700000|2023-06-15 04:35:00|12767.3|12757.3|12769.3|12759.3|12770.3|12760.3|12765.3|12755.3|265
1686804000000|2023-06-15 04:40:00|12768.3|12758.3|12768.3|12758.3|12771.3|12761.3|12767.3|12757.3|184
1686804300000|2023-06-15 04:45:00|12767.3|12757.3|12770.3|12760.3|12772.3|12762.3|12767.3|12757.3|312
1686804600000|2023-06-15 04:50:00|12771.3|12761.3|12773.3|12763.3|12773.3|12763.3|12769.3|12759.3|322
1686804900000|2023-06-15 04:55:00|12774.3|12764.3|12775.3|12765.3|12778.3|12768.3|12773.3|12763.3|419
1686805200000|2023-06-15 05:00:00|12774.3|12764.3|12777.3|12767.3|12790.3|12780.3|12774.3|12764.3|2402
1686805500000|2023-06-15 05:05:00|12776.3|12766.3|12791.3|12781.3|12800.3|12790.3|12774.3|12764.3|2090
1686805800000|2023-06-15 05:10:00|12792.3|12782.3|12806.3|12796.3|12806.3|12796.3|12792.3|12782.3|1853
1686806100000|2023-06-15 05:15:00|12805.3|12795.3|12812.3|12802.3|12831.3|12821.3|12803.3|12793.3|3614
1686806400000|2023-06-15 05:20:00|12814.3|12804.3|12832.3|12822.3|12835.3|12825.3|12814.3|12804.3|3127
1686806700000|2023-06-15 05:25:00|12833.3|12823.3|12890.3|12880.3|12897.3|12887.3|12828.3|12818.3|11993
1686807000000|2023-06-15 05:30:00|12891.3|12881.3|12884.3|12874.3|12903.3|12893.3|12882.3|12872.3|8279
1686807300000|2023-06-15 05:35:00|12885.3|12875.3|12890.3|12880.3|12898.3|12888.3|12882.3|12872.3|3972
1686807600000|2023-06-15 05:40:00|12889.3|12879.3|12921.3|12911.3|12921.3|12911.3|12888.3|12878.3|4813
1686807900000|2023-06-15 05:45:00|12923.3|12913.3|12911.3|12901.3|12938.3|12928.3|12911.3|12901.3|6845
1686808200000|2023-06-15 05:50:00|12910.3|12900.3|12911.3|12901.3|12926.3|12916.3|12903.3|12893.3|4582
1686808500000|2023-06-15 05:55:00|12910.3|12900.3|12909.3|12899.3|12913.3|12903.3|12894.3|12884.3|3113
1686808800000|2023-06-15 06:00:00|12911.3|12901.3|12904.3|12894.3|12914.3|12904.3|12887.3|12877.3|4511
1686809100000|2023-06-15 06:05:00|12903.3|12893.3|12913.3|12903.3|12918.3|12908.3|12898.3|12888.3|2335
1686809400000|2023-06-15 06:10:00|12914.3|12904.3|12927.3|12917.3|12928.3|12918.3|12908.3|12898.3|3192
1686809700000|2023-06-15 06:15:00|12926.3|12916.3|12915.3|12905.3|12930.3|12920.3|12913.3|12903.3|2207
1686810000000|2023-06-15 06:20:00|12916.3|12906.3|12907.3|12897.3|12918.3|12908.3|12906.3|12896.3|1729
1686810300000|2023-06-15 06:25:00|12908.3|12898.3|12909.3|12899.3|12915.3|12905.3|12908.3|12898.3|2001
1686810600000|2023-06-15 06:30:00|12908.3|12898.3|12919.3|12909.3|12922.3|12912.3|12907.3|12897.3|2893
1686810900000|2023-06-15 06:35:00|12920.3|12910.3|12924.3|12914.3|12925.3|12915.3|12918.3|12908.3|2407
1686811200000|2023-06-15 06:40:00|12923.3|12913.3|12916.3|12906.3|12924.3|12914.3|12913.3|12903.3|3635
1686811500000|2023-06-15 06:45:00|12915.3|12905.3|12930.3|12920.3|12932.3|12922.3|12911.3|12901.3|3637
1686811800000|2023-06-15 06:50:00|12929.3|12919.3|12934.3|12924.3|12935.3|12925.3|12927.3|12917.3|3052
1686812100000|2023-06-15 06:55:00|12933.3|12923.3|12939.3|12929.3|12945.3|12935.3|12931.3|12921.3|5756
1686812400000|2023-06-15 07:00:00|12940.3|12928.3|12929.3|12918.3|12942.3|12931.3|12929.3|12917.3|3565
1686812700000|2023-06-15 07:05:00|12930.3|12919.3|12938.3|12927.3|12942.3|12930.3|12928.3|12916.3|3759
1686813000000|2023-06-15 07:10:00|12939.3|12928.3|12943.3|12931.3|12943.3|12932.3|12937.3|12925.3|1612
1686813300000|2023-06-15 07:15:00|12944.3|12932.3|12951.3|12940.3|12951.3|12940.3|12943.3|12932.3|876
1686813600000|2023-06-15 07:20:00|12950.3|12939.3|12952.3|12941.3|12956.3|12944.3|12949.3|12938.3|1413
1686813900000|2023-06-15 07:25:00|12951.3|12940.3|12960.3|12949.3|12960.3|12949.3|12951.3|12940.3|1323
1686814200000|2023-06-15 07:30:00|12959.3|12948.3|12964.3|12953.3|12965.3|12953.3|12958.3|12947.3|1061
1686814500000|2023-06-15 07:35:00|12963.3|12952.3|12961.3|12950.3|12967.3|12956.3|12960.3|12949.3|907
1686814800000|2023-06-15 07:40:00|12960.3|12949.3|12966.3|12955.3|12968.3|12956.3|12960.3|12948.3|858
1686815100000|2023-06-15 07:45:00|12965.3|12954.3|12967.3|12955.3|12968.3|12956.3|12963.3|12952.3|1288
1686815400000|2023-06-15 07:50:00|12966.3|12956.3|12969.3|12958.3|12969.3|12958.3|12964.3|12953.3|778
1686815700000|2023-06-15 07:55:00|12968.3|12957.3|12972.3|12961.3|12973.3|12962.3|12967.3|12955.3|1010
1686816000000|2023-06-15 08:00:00|12973.3|12962.3|12974.3|12963.3|12977.3|12965.3|12970.3|12959.3|1129
1686816300000|2023-06-15 08:05:00|12973.3|12962.3|12972.3|12961.3|12975.3|12964.3|12969.3|12958.3|1397
1686816600000|2023-06-15 08:10:00|12973.3|12960.3|12973.3|12962.3|12976.3|12965.3|12971.3|12959.3|1093
1686816900000|2023-06-15 08:15:00|12974.3|12961.3|12967.3|12956.3|12974.3|12962.3|12960.3|12949.3|2393
1686817200000|2023-06-15 08:20:00|12968.3|12957.3|12961.3|12950.3|12969.3|12957.3|12961.3|12950.3|909
1686817500000|2023-06-15 08:25:00|12960.3|12949.3|12966.3|12955.3|12973.3|12961.3|12959.3|12948.3|1975
1686817800000|2023-06-15 08:30:00|12977.6|12953.6|12974.7|12950.7|12977.6|12953.6|12974.3|12950.3|0
1686818100000|2023-06-15 08:35:00|12975.2|12951.2|12972.8|12948.8|12975.6|12951.6|12972.8|12948.8|1438
1686818400000|2023-06-15 08:40:00|12972.6|12948.6|12967.4|12943.4|12972.6|12948.6|12966.4|12942.4|0
1686818700000|2023-06-15 08:45:00|12967.2|12943.2|12968.3|12944.3|12969.4|12945.4|12965.3|12941.3|0
1686819000000|2023-06-15 08:50:00|12967.9|12943.9|12969.6|12945.6|12970.7|12946.7|12967.2|12943.2|0
1686819300000|2023-06-15 08:55:00|12969.4|12945.4|12966.9|12942.9|12970|12946|12966.1|12942.1|0
1686819600000|2023-06-15 09:00:00|12966.7|12942.7|12971.3|12960.3|12972.3|12961.3|12962.3|12942.7|579
1686819900000|2023-06-15 09:05:00|12970.3|12959.3|12969.3|12958.3|12971.3|12960.3|12969.3|12957.3|343
1686820200000|2023-06-15 09:10:00|12970.3|12959.3|12971.3|12960.3|12972.3|12961.3|12970.3|12959.3|204
1686820500000|2023-06-15 09:15:00|12970.3|12958.3|12965.3|12953.3|12970.3|12959.3|12964.3|12952.3|521
1686820800000|2023-06-15 09:20:00|12964.3|12952.3|12960.3|12949.3|12964.3|12952.3|12960.3|12949.3|351
1686821100000|2023-06-15 09:25:00|12959.3|12948.3|12961.3|12950.3|12962.3|12951.3|12959.3|12948.3|595
1686821400000|2023-06-15 09:30:00|12962.3|12951.3|12965.3|12954.3|12968.3|12957.3|12961.3|12950.3|411
1686821700000|2023-06-15 09:35:00|12964.3|12953.3|12968.3|12956.3|12971.3|12960.3|12964.3|12953.3|261
1686822000000|2023-06-15 09:40:00|12967.3|12955.3|12971.3|12960.3|12971.3|12960.3|12966.3|12955.3|93
1686822300000|2023-06-15 09:45:00|12970.3|12959.3|12966.3|12955.3|12972.3|12961.3|12965.3|12954.3|124
1686822600000|2023-06-15 09:50:00|12965.3|12954.3|12964.3|12952.3|12966.3|12955.3|12963.3|12952.3|189
1686822900000|2023-06-15 09:55:00|12963.3|12953.3|12965.3|12954.3|12966.3|12955.3|12963.3|12952.3|138
1686823200000|2023-06-15 10:00:00|12966.3|12955.3|12964.3|12953.3|12966.3|12955.3|12963.3|12952.3|66
1686823500000|2023-06-15 10:05:00|12963.3|12952.3|12959.3|12948.3|12964.3|12953.3|12959.3|12948.3|92
1686823800000|2023-06-15 10:10:00|12958.3|12947.3|12958.3|12947.3|12960.3|12949.3|12957.3|12946.3|82
1686824100000|2023-06-15 10:15:00|12959.3|12948.3|12956.3|12945.3|12959.3|12948.3|12956.3|12945.3|66
1686824400000|2023-06-15 10:20:00|12955.3|12944.3|12958.3|12946.3|12958.3|12947.3|12955.3|12944.3|76
1686824700000|2023-06-15 10:25:00|12957.3|12945.3|12959.3|12948.3|12959.3|12948.3|12956.3|12945.3|86
1686825000000|2023-06-15 10:30:00|12960.3|12950.3|12959.3|12948.3|12962.3|12950.3|12958.3|12947.3|95
1686825300000|2023-06-15 10:35:00|12958.3|12947.3|12957.3|12945.3|12959.3|12948.3|12956.3|12945.3|341
1686825600000|2023-06-15 10:40:00|12956.3|12946.3|12954.3|12943.3|12956.3|12946.3|12954.3|12943.3|74
1686825900000|2023-06-15 10:45:00|12955.3|12944.3|12950.3|12939.3|12955.3|12944.3|12950.3|12939.3|275
1686826200000|2023-06-15 10:50:00|12949.3|12938.3|12952.3|12941.3|12955.3|12944.3|12949.3|12938.3|119
1686826500000|2023-06-15 10:55:00|12953.3|12942.3|12951.3|12940.3|12954.3|12943.3|12951.3|12940.3|32
1686826800000|2023-06-15 11:00:00|12952.3|12941.3|12953.3|12942.3|12955.3|12944.3|12952.3|12941.3|71
1686827100000|2023-06-15 11:05:00|12954.3|12943.3|12953.3|12942.3|12954.3|12943.3|12951.3|12940.3|38
1686827400000|2023-06-15 11:10:00|12952.3|12941.3|12951.3|12940.3|12952.3|12941.3|12950.3|12939.3|47
1686827700000|2023-06-15 11:15:00|12952.3|12941.3|12950.3|12939.3|12952.3|12941.3|12949.3|12938.3|32
1686828000000|2023-06-15 11:20:00|12951.3|12940.3|12953.3|12941.3|12954.3|12942.3|12950.3|12939.3|50
1686828300000|2023-06-15 11:25:00|12952.3|12940.3|12950.3|12939.3|12952.3|12940.3|12949.3|12938.3|88
1686828600000|2023-06-15 11:30:00|12951.3|12940.3|12953.3|12942.3|12954.3|12943.3|12951.3|12940.3|30
1686828900000|2023-06-15 11:35:00|12954.3|12943.3|12952.3|12941.3|12954.3|12943.3|12951.3|12940.3|90
1686829200000|2023-06-15 11:40:00|12951.3|12940.3|12952.3|12941.3|12953.3|12941.3|12949.3|12938.3|50
1686829500000|2023-06-15 11:45:00|12953.3|12942.3|12953.3|12942.3|12956.3|12945.3|12952.3|12941.3|102
1686829800000|2023-06-15 11:50:00|12954.3|12943.3|12954.3|12943.3|12955.3|12944.3|12953.3|12941.3|49
1686830100000|2023-06-15 11:55:00|12955.3|12944.3|12957.3|12946.3|12957.3|12946.3|12953.3|12942.3|502
1686830400000|2023-06-15 12:00:00|12955.3|12944.3|12957.3|12946.3|12957.3|12946.3|12954.3|12943.3|288
1686830700000|2023-06-15 12:05:00|12958.3|12947.3|12957.3|12946.3|12958.3|12947.3|12956.3|12945.3|84
1686831000000|2023-06-15 12:10:00|12956.3|12945.3|12958.3|12947.3|12959.3|12947.3|12953.3|12942.3|234
1686831300000|2023-06-15 12:15:00|12956.3|12946.3|12960.3|12948.3|12962.3|12951.3|12956.3|12945.3|94
1686831600000|2023-06-15 12:20:00|12959.3|12949.3|12957.3|12946.3|12960.3|12949.3|12956.3|12945.3|91
1686831900000|2023-06-15 12:25:00|12956.3|12945.3|12958.3|12947.3|12959.3|12948.3|12955.3|12944.3|38
1686832200000|2023-06-15 12:30:00|12957.3|12945.3|12967.3|12955.3|12967.3|12955.3|12955.3|12944.3|304
1686832500000|2023-06-15 12:35:00|12965.3|12954.3|12961.3|12950.3|12971.3|12959.3|12961.3|12950.3|449
1686832800000|2023-06-15 12:40:00|12962.3|12949.3|12962.3|12951.3|12964.3|12953.3|12961.3|12949.3|41
1686833100000|2023-06-15 12:45:00|12963.3|12952.3|12969.3|12958.3|12971.3|12960.3|12962.3|12952.3|179
1686833400000|2023-06-15 12:50:00|12970.3|12959.3|12972.3|12961.3|12973.3|12961.3|12969.3|12958.3|135
1686833700000|2023-06-15 12:55:00|12973.3|12962.3|12974.3|12963.3|12974.3|12963.3|12970.3|12959.3|134
1686834000000|2023-06-15 13:00:00|12973.3|12962.3|12978.3|12967.3|12979.3|12968.3|12973.3|12962.3|350
1686834300000|2023-06-15 13:05:00|12979.3|12968.3|12980.3|12969.3|12981.3|12969.3|12977.3|12966.3|141
1686834600000|2023-06-15 13:10:00|12981.3|12970.3|12980.3|12969.3|12981.3|12970.3|12980.3|12969.3|726
1686834900000|2023-06-15 13:15:00|12981.3|12970.3|12981.3|12970.3|12982.3|12971.3|12978.3|12967.3|832
1686835200000|2023-06-15 13:20:00|12980.3|12969.3|12981.3|12970.3|12982.3|12970.3|12980.3|12968.3|485
1686835500000|2023-06-15 13:25:00|12980.3|12969.3|12981.3|12970.3|12982.3|12971.3|12980.3|12969.3|951
1686835800000|2023-06-15 13:30:00|12982.3|12971.3|12980.3|12969.3|12982.3|12971.3|12974.3|12962.3|2337
1686836100000|2023-06-15 13:35:00|12981.3|12970.3|12985.3|12973.3|12987.3|12976.3|12975.3|12964.3|1170
1686836400000|2023-06-15 13:40:00|12984.3|12974.3|12987.3|12976.3|12989.3|12978.3|12982.3|12970.3|366
1686836700000|2023-06-15 13:45:00|12986.3|12975.3|12986.3|12975.3|12988.3|12977.3|12978.3|12967.3|522
1686837000000|2023-06-15 13:50:00|12987.3|12976.3|12986.3|12974.3|12988.3|12977.3|12983.3|12971.3|429
1686837300000|2023-06-15 13:55:00|12987.3|12975.3|12986.3|12975.3|12987.3|12976.3|12983.3|12971.3|349
1686837600000|2023-06-15 14:00:00|12985.3|12974.3|12986.3|12975.3|12987.3|12976.3|12979.3|12968.3|610
1686837900000|2023-06-15 14:05:00|12987.3|12976.3|12987.3|12975.3|12988.3|12977.3|12980.3|12969.3|1066
1686838200000|2023-06-15 14:10:00|12986.3|12976.3|12980.3|12969.3|12987.3|12976.3|12976.3|12965.3|568
1686838500000|2023-06-15 14:15:00|12979.3|12968.3|12976.3|12965.3|12982.3|12970.3|12975.3|12964.3|225
1686838800000|2023-06-15 14:20:00|12975.3|12964.3|12978.3|12967.3|12983.3|12972.3|12973.3|12962.3|585
1686839100000|2023-06-15 14:25:00|12979.3|12966.3|12986.3|12975.3|12989.3|12977.3|12978.3|12966.3|274
1686839400000|2023-06-15 14:30:00|12987.3|12976.3|12986.3|12975.3|12987.3|12976.3|12980.3|12969.3|225
1686839700000|2023-06-15 14:35:00|12985.3|12974.3|12963.3|12952.3|12985.3|12974.3|12963.3|12952.3|496
1686840000000|2023-06-15 14:40:00|12964.3|12953.3|12971.3|12960.3|12973.3|12962.3|12963.3|12952.3|322
1686840300000|2023-06-15 14:45:00|12972.3|12959.3|12977.3|12966.3|12978.3|12966.3|12969.3|12958.3|215
1686840600000|2023-06-15 14:50:00|12976.3|12965.3|12974.3|12963.3|12979.3|12968.3|12966.3|12955.3|506
1686840900000|2023-06-15 14:55:00|12973.3|12962.3|12986.3|12974.3|12986.3|12975.3|12970.3|12959.3|256
1686841200000|2023-06-15 15:00:00|12985.3|12975.3|12992.3|12981.3|12992.3|12981.3|12982.3|12971.3|382
1686841500000|2023-06-15 15:05:00|12991.3|12980.3|12980.3|12969.3|12992.3|12981.3|12978.3|12967.3|281
1686841800000|2023-06-15 15:10:00|12981.3|12970.3|12982.3|12970.3|12984.3|12973.3|12977.3|12965.3|285
1686842100000|2023-06-15 15:15:00|12983.3|12971.3|12986.3|12975.3|12989.3|12977.3|12982.3|12971.3|540
1686842400000|2023-06-15 15:20:00|12987.3|12974.3|12990.3|12979.3|12990.3|12979.3|12986.3|12974.3|158
1686842700000|2023-06-15 15:25:00|12991.3|12980.3|12991.3|12980.3|12993.3|12981.3|12988.3|12977.3|192
1686843000000|2023-06-15 15:30:00|12990.3|12979.3|12989.3|12978.3|12991.3|12979.3|12985.3|12973.3|184
1686843300000|2023-06-15 15:35:00|12990.3|12979.3|12991.3|12979.3|12992.3|12981.3|12987.3|12976.3|408
1686843600000|2023-06-15 15:40:00|12992.3|12980.3|12995.3|12984.3|12995.3|12984.3|12991.3|12979.3|210
1686843900000|2023-06-15 15:45:00|12994.3|12983.3|12991.3|12980.3|12995.3|12984.3|12990.3|12979.3|150
1686844200000|2023-06-15 15:50:00|12990.3|12979.3|12991.3|12980.3|12994.3|12982.3|12990.3|12979.3|143
1686844500000|2023-06-15 15:55:00|12992.3|12979.3|12991.3|12979.3|12992.3|12981.3|12988.3|12977.3|143
1686844800000|2023-06-15 16:00:00|12990.3|12980.3|12988.3|12977.3|12996.3|12985.3|12987.3|12976.3|384
1686845100000|2023-06-15 16:05:00|12987.3|12976.3|12993.3|12982.3|12993.3|12982.3|12987.3|12976.3|43
1686845400000|2023-06-15 16:10:00|12994.3|12983.3|12995.3|12984.3|12996.3|12985.3|12993.3|12982.3|189
1686845700000|2023-06-15 16:15:00|12996.3|12985.3|12998.3|12987.3|13000.3|12989.3|12995.3|12984.3|304
1686846000000|2023-06-15 16:20:00|12997.3|12986.3|12998.3|12987.3|13000.3|12989.3|12997.3|12986.3|75
1686846300000|2023-06-15 16:25:00|12999.3|12988.3|12997.3|12986.3|12999.3|12988.3|12996.3|12985.3|66
1686846600000|2023-06-15 16:30:00|12998.3|12987.3|12996.3|12985.3|12998.3|12987.3|12995.3|12984.3|53
1686846900000|2023-06-15 16:35:00|12995.3|12984.3|12999.3|12988.3|13000.3|12988.3|12995.3|12984.3|219
1686847200000|2023-06-15 16:40:00|12998.3|12987.3|12997.3|12986.3|13000.3|12989.3|12997.3|12986.3|65
1686847500000|2023-06-15 16:45:00|12998.3|12985.3|12997.3|12986.3|12998.3|12986.3|12995.3|12984.3|104
1686847800000|2023-06-15 16:50:00|12998.3|12985.3|12998.3|12987.3|12998.3|12987.3|12995.3|12984.3|61
1686848100000|2023-06-15 16:55:00|12997.3|12986.3|12999.3|12988.3|13000.3|12989.3|12996.3|12985.3|65
1686848400000|2023-06-15 17:00:00|12998.3|12987.3|12996.3|12985.3|12999.3|12988.3|12995.3|12984.3|70
1686848700000|2023-06-15 17:05:00|12995.3|12984.3|12996.3|12985.3|12997.3|12986.3|12993.3|12982.3|32
1686849000000|2023-06-15 17:10:00|12995.3|12984.3|12994.3|12983.3|12996.3|12985.3|12994.3|12983.3|43
1686849300000|2023-06-15 17:15:00|12995.3|12982.3|12995.3|12983.3|12997.3|12985.3|12994.3|12982.3|34
1686849600000|2023-06-15 17:20:00|12994.3|12984.3|12999.3|12988.3|12999.3|12988.3|12994.3|12984.3|107
1686849900000|2023-06-15 17:25:00|12998.3|12987.3|12998.3|12987.3|12999.3|12988.3|12998.3|12986.3|31
1686850200000|2023-06-15 17:30:00|12999.3|12988.3|12998.3|12987.3|12999.3|12988.3|12997.3|12986.3|83
1686850500000|2023-06-15 17:35:00|12997.3|12986.3|12996.3|12985.3|12999.3|12988.3|12995.3|12984.3|113
1686850800000|2023-06-15 17:40:00|12995.3|12984.3|12998.3|12987.3|12998.3|12987.3|12995.3|12984.3|106
1686851100000|2023-06-15 17:45:00|12999.3|12988.3|13001.3|12989.3|13001.3|12989.3|12998.3|12986.3|69
1686851400000|2023-06-15 17:50:00|13000.3|12990.3|12998.3|12987.3|13001.3|12990.3|12997.3|12986.3|57
1686851700000|2023-06-15 17:55:00|12999.3|12988.3|12999.3|12988.3|13000.3|12989.3|12998.3|12987.3|34
1686852000000|2023-06-15 18:00:00|13000.3|12987.3|13000.3|12989.3|13000.3|12989.3|12997.3|12986.3|67
1686852300000|2023-06-15 18:05:00|12999.3|12988.3|12999.3|12987.3|13000.3|12989.3|12997.3|12986.3|38
1686852600000|2023-06-15 18:10:00|12998.3|12986.3|12997.3|12986.3|12999.3|12987.3|12996.3|12985.3|44
1686852900000|2023-06-15 18:15:00|12998.3|12987.3|12998.3|12987.3|12998.3|12987.3|12997.3|12986.3|19
1686853200000|2023-06-15 18:20:00|12997.3|12986.3|13000.3|12989.3|13000.3|12989.3|12997.3|12985.3|19
1686853500000|2023-06-15 18:25:00|13001.3|12988.3|13001.3|12990.3|13002.3|12991.3|13000.3|12988.3|73
1686853800000|2023-06-15 18:30:00|13002.3|12991.3|13001.3|12990.3|13002.3|12991.3|13001.3|12990.3|53
1686854100000|2023-06-15 18:35:00|13002.3|12991.3|13001.3|12990.3|13002.3|12991.3|13001.3|12989.3|62
1686854400000|2023-06-15 18:40:00|13002.3|12991.3|13002.3|12992.3|13003.3|12992.3|13001.3|12990.3|37
1686854700000|2023-06-15 18:45:00|13001.8|12991.8|13004.8|12994.8|13004.8|12994.8|13001.8|12991.8|233
1686855000000|2023-06-15 18:50:00|13003.8|12993.8|13005.3|12995.3|13006.8|12996.8|13003.8|12993.8|331
1686855300000|2023-06-15 18:55:00|13004.8|12994.8|13000.8|12990.8|13005.3|12995.3|13000.8|12990.8|146
1686855600000|2023-06-15 19:00:00|13001.3|12991.3|12998.3|12988.3|13001.3|12991.3|12997.3|12987.3|279
1686855900000|2023-06-15 19:05:00|12997.8|12987.8|12999.8|12989.8|12999.8|12989.8|12996.8|12986.8|35
1686856200000|2023-06-15 19:10:00|12999.3|12989.3|13001.8|12991.8|13001.8|12991.8|12998.8|12988.8|14
1686856500000|2023-06-15 19:15:00|13002.8|12992.8|13000.8|12990.8|13002.8|12992.8|12999.8|12989.8|50
1686856800000|2023-06-15 19:20:00|12999.8|12989.8|12998.3|12988.3|13000.3|12990.3|12996.3|12986.3|84
1686857100000|2023-06-15 19:25:00|12997.8|12987.8|13001.3|12991.3|13001.3|12991.3|12997.8|12987.8|65
1686857400000|2023-06-15 19:30:00|13001.8|12991.8|13003.3|12993.3|13003.8|12993.8|13000.8|12990.8|235
1686857700000|2023-06-15 19:35:00|13002.8|12992.8|13003.8|12993.8|13005.3|12995.3|13002.8|12992.8|100
1686858000000|2023-06-15 19:40:00|13002.8|12992.8|13002.8|12992.8|13004.3|12994.3|13002.3|12992.3|171
1686858300000|2023-06-15 19:45:00|13001.8|12991.8|13002.8|12992.8|13003.8|12993.8|13001.3|12991.3|112
1686858600000|2023-06-15 19:50:00|13003.3|12993.3|13000.3|12990.3|13003.8|12993.8|12999.8|12989.8|102
1686858900000|2023-06-15 19:55:00|12999.8|12989.8|13004.8|12994.8|13004.8|12994.8|12999.8|12989.8|663
1686859200000|2023-06-15 20:00:00|13004.3|12994.3|12999.8|12989.8|13004.3|12994.3|12999.8|12989.8|356
1686859500000|2023-06-15 20:05:00|13000.3|12990.3|13001.3|12991.3|13001.3|12991.3|12999.8|12989.8|23
1686859800000|2023-06-15 20:10:00|13002.3|12992.3|13001.8|12991.8|13002.3|12992.3|13001.3|12991.3|40
1686860100000|2023-06-15 20:15:00|13002.3|12992.3|13002.8|12992.8|13002.8|12992.8|13002.3|12992.3|8
1686860400000|2023-06-15 20:20:00|13002.3|12992.3|13002.3|12992.3|13002.8|12992.8|13001.8|12991.8|10
1686860700000|2023-06-15 20:25:00|13001.8|12991.8|13002.8|12992.8|13002.8|12992.8|13001.8|12991.8|4
1686861000000|2023-06-15 20:30:00|13002.3|12992.3|13001.8|12991.8|13002.8|12992.8|13001.8|12991.8|21
1686861300000|2023-06-15 20:35:00|13002.3|12992.3|13002.3|12992.3|13002.8|12992.8|13002.3|12992.3|63
1686861600000|2023-06-15 20:40:00|13001.8|12991.8|13002.3|12992.3|13002.3|12992.3|13001.8|12991.8|22
1686861900000|2023-06-15 20:45:00|13001.8|12991.8|13001.8|12991.8|13003.3|12993.3|13001.8|12991.8|29
1686862200000|2023-06-15 20:50:00|13001.3|12991.3|13000.8|12990.8|13001.3|12991.3|13000.8|12990.8|30
1686862500000|2023-06-15 20:55:00|||||||||18
1686862800000|2023-06-15 21:00:00|13001.8|12991.8|13002.3|12992.3|13002.8|12992.8|13001.8|12991.8|3
1686863100000|2023-06-15 21:05:00|13001.8|12991.8|13002.3|12992.3|13002.3|12992.3|13001.8|12991.8|27
1686863400000|2023-06-15 21:10:00|||||||||12
1686863700000|2023-06-15 21:15:00|13009.6|12985.6|13009.6|12985.6|13010|12986|13009.6|12985.6|1
1686864300000|2023-06-15 21:25:00|13009.7|12985.7|13011.4|12987.4|13011.4|12987.4|13009.5|12985.5|0
1686864600000|2023-06-15 21:30:00|13011.3|12987.3|13010.9|12986.9|13011.6|12987.6|13010.4|12986.4|0
1686864900000|2023-06-15 21:35:00|13011.7|12987.7|13011.9|12987.9|13013.8|12989.8|13011.7|12987.7|0
1686865200000|2023-06-15 21:40:00|13011.8|12987.8|13011.9|12987.9|13012.7|12988.7|13011.8|12987.8|0
1686865500000|2023-06-15 21:45:00|13011.7|12987.7|13011.8|12987.8|13012|12988|13011.7|12987.7|0
1686865800000|2023-06-15 21:50:00|13011.5|12987.5|13011.3|12987.3|13011.9|12987.9|13011.1|12987.1|0
1686866100000|2023-06-15 21:55:00|13011.2|12987.2|13011.7|12987.7|13012.5|12988.5|13011|12987|0
1686866400000|2023-06-15 22:00:00|13009.7|12985.7|13005.9|12981.9|13010.9|12986.9|13005.4|12981.4|0
1686866700000|2023-06-15 22:05:00|13006.1|12982.1|13006.4|12982.4|13007.3|12983.3|13005.9|12981.9|0
1686867000000|2023-06-15 22:10:00|13006.8|12982.8|13007.1|12983.1|13009.7|12985.7|13006.8|12982.8|0
1686867300000|2023-06-15 22:15:00|13006.9|12982.9|13007.3|12983.3|13011.7|12987.7|13006.6|12982.6|0
1686867600000|2023-06-15 22:20:00|13007.1|12983.1|13005.9|12981.9|13008.3|12984.3|13005.9|12981.9|0
1686867900000|2023-06-15 22:25:00|13006.3|12982.3|13008.1|12984.1|13008.3|12984.3|13005.9|12981.9|0
1686868200000|2023-06-15 22:30:00|13008.3|12984.3|13005.4|12981.4|13008.8|12984.8|13005|12981|0
1686868500000|2023-06-15 22:35:00|13005|12981|13004.5|12980.5|13005.4|12981.4|13004|12980|0
1686868800000|2023-06-15 22:40:00|13004.7|12980.7|13004.5|12980.5|13005.4|12981.4|13003.5|12979.5|0
1686869100000|2023-06-15 22:45:00|13004.2|12980.2|13002.9|12978.9|13005.4|12981.4|13002.5|12978.5|0
1686869400000|2023-06-15 22:50:00|13002.7|12978.7|13002.9|12978.9|13003.4|12979.4|13002.5|12978.5|0
1686869700000|2023-06-15 22:55:00|13002.5|12978.5|13003.4|12979.4|13003.4|12979.4|13002.5|12978.5|0
1686870000000|2023-06-15 23:00:00|13003.8|12979.8|13005.8|12981.8|13005.8|12981.8|13003.4|12979.4|0
1686870300000|2023-06-15 23:05:00|13005.4|12981.4|13005.2|12981.2|13006.3|12982.3|13005.2|12981.2|0
1686870600000|2023-06-15 23:10:00|13005.4|12981.4|13005.9|12981.9|13006.1|12982.1|13005.2|12981.2|0
1686870900000|2023-06-15 23:15:00|13006.1|12982.1|13005.7|12981.7|13006.1|12982.1|13005.2|12981.2|0
1686871200000|2023-06-15 23:20:00|13005.4|12981.4|13006.2|12982.2|13006.2|12982.2|13005.2|12981.2|0
1686871500000|2023-06-15 23:25:00|13006|12982|13005|12981|13006.2|12982.2|13004.8|12980.8|0
1686871800000|2023-06-15 23:30:00|13004.8|12980.8|13004.1|12980.1|13005.3|12981.3|13003.7|12979.7|0
1686872100000|2023-06-15 23:35:00|13003.9|12979.9|13003.5|12979.5|13004.2|12980.2|13001.6|12977.6|0
1686872400000|2023-06-15 23:40:00|13003.7|12979.7|13005.4|12981.4|13005.9|12981.9|13003.7|12979.7|0
1686872700000|2023-06-15 23:45:00|13005|12981|13003.5|12979.5|13005|12981|13003|12979|0
1686873000000|2023-06-15 23:50:00|13003.9|12979.9|13004|12980|13004.5|12980.5|13003.5|12979.5|0
1686873300000|2023-06-15 23:55:00|13003.7|12979.7|13003.5|12979.5|13004.9|12980.9|13003|12979|0
1686873600000|2023-06-16 00:00:00|13003.1|12979.1|13003.2|12979.2|13003.5|12979.5|13002.5|12978.5|0
1686873900000|2023-06-16 00:05:00|13003.4|12979.4|13001|12977|13004.4|12980.4|13000.6|12976.6|0
1686874200000|2023-06-16 00:10:00|13001.5|12977.5|13001|12977|13002.7|12978.7|13000.1|12976.1|0
1686874500000|2023-06-16 00:15:00|13001.5|12977.5|13000.9|12976.9|13002|12978|13000.5|12976.5|0
1686874800000|2023-06-16 00:20:00|13000.7|12976.7|12999.8|12975.8|13001.6|12977.6|12999.3|12975.3|0
1686875100000|2023-06-16 00:25:00|12999.3|12975.3|13000.3|12976.3|13000.8|12976.8|12999.3|12975.3|0
1686875400000|2023-06-16 00:30:00|13000.1|12976.1|12997.6|12973.6|13000.3|12976.3|12997.1|12973.1|0
1686875700000|2023-06-16 00:35:00|12997.5|12973.5|12998.9|12974.9|12998.9|12974.9|12997.5|12973.5|0
1686876000000|2023-06-16 00:40:00|12999.4|12975.4|12999.2|12975.2|12999.8|12975.8|12998.3|12974.3|0
1686876300000|2023-06-16 00:45:00|12998.9|12974.9|12998.7|12974.7|12999.2|12975.2|12997.7|12973.7|0
1686876600000|2023-06-16 00:50:00|12998.3|12974.3|12997.3|12973.3|12998.7|12974.7|12996.6|12972.6|0
1686876900000|2023-06-16 00:55:00|12997.7|12973.7|12999.2|12975.2|12999.2|12975.2|12997.3|12973.3|0
1686877200000|2023-06-16 01:00:00|12989.8|12979.8|12999.8|12989.8|12999.8|12989.8|12976.8|12966.8|2824
1686877500000|2023-06-16 01:05:00|12999.3|12989.3|12985.3|12975.3|13000.8|12990.8|12983.3|12973.3|2202
1686877800000|2023-06-16 01:10:00|12984.8|12974.8|12979.3|12969.3|12988.8|12978.8|12977.8|12967.8|1702
1686878100000|2023-06-16 01:15:00|12979.8|12969.8|12963.3|12953.3|12988.8|12978.8|12962.8|12952.8|3065
1686878400000|2023-06-16 01:20:00|12962.8|12952.8|12968.8|12958.8|12970.3|12960.3|12948.8|12938.8|2276
1686878700000|2023-06-16 01:25:00|12969.3|12959.3|12976.8|12966.8|12987.3|12977.3|12961.3|12951.3|2592
1686879000000|2023-06-16 01:30:00|12978.8|12968.8|12998.8|12988.8|13008.8|12998.8|12978.8|12968.8|21073
1686879300000|2023-06-16 01:35:00|12999.8|12989.8|13027.8|13017.8|13033.3|13023.3|12997.8|12987.8|9847
1686879600000|2023-06-16 01:40:00|13027.3|13017.3|13007.8|12997.8|13027.3|13017.3|12998.3|12988.3|4715
1686879900000|2023-06-16 01:45:00|13009.3|12999.3|13002.3|12992.3|13016.3|13006.3|12989.3|12979.3|4818
1686880200000|2023-06-16 01:50:00|13001.3|12991.3|12999.3|12989.3|13011.3|13001.3|12990.3|12980.3|4456
1686880500000|2023-06-16 01:55:00|12998.3|12988.3|12987.3|12977.3|13005.3|12995.3|12985.3|12975.3|4373
1686880800000|2023-06-16 02:00:00|12988.3|12978.3|12962.3|12952.3|12989.3|12979.3|12960.3|12950.3|4224
1686881100000|2023-06-16 02:05:00|12963.3|12953.3|12956.3|12946.3|12973.3|12963.3|12949.3|12939.3|3505
1686881400000|2023-06-16 02:10:00|12959.3|12949.3|12964.3|12954.3|12969.3|12959.3|12947.3|12937.3|3242
1686881700000|2023-06-16 02:15:00|12963.3|12953.3|12991.3|12981.3|12992.3|12982.3|12961.3|12951.3|2636
1686882000000|2023-06-16 02:20:00|12990.3|12980.3|13001.3|12991.3|13006.3|12996.3|12985.3|12975.3|2633
1686882300000|2023-06-16 02:25:00|13002.3|12992.3|12996.3|12986.3|13005.3|12995.3|12992.3|12982.3|3234
1686882600000|2023-06-16 02:30:00|12997.3|12987.3|12992.3|12982.3|12999.3|12989.3|12984.3|12974.3|2804
1686882900000|2023-06-16 02:35:00|12991.3|12981.3|12998.3|12988.3|13004.3|12994.3|12982.3|12972.3|2553
1686883200000|2023-06-16 02:40:00|12997.3|12987.3|12999.3|12989.3|13000.3|12990.3|12982.3|12972.3|2753
1686883500000|2023-06-16 02:45:00|12998.3|12988.3|12988.3|12978.3|12999.3|12989.3|12984.3|12974.3|2021
1686883800000|2023-06-16 02:50:00|12991.3|12981.3|12978.3|12968.3|12991.3|12981.3|12973.3|12963.3|1395
1686884100000|2023-06-16 02:55:00|12977.3|12967.3|12984.3|12974.3|12986.3|12976.3|12973.3|12963.3|1493
1686884400000|2023-06-16 03:00:00|12983.3|12973.3|12996.3|12986.3|13002.3|12992.3|12982.3|12972.3|2165
1686884700000|2023-06-16 03:05:00|12997.3|12987.3|13010.3|13000.3|13019.3|13009.3|12993.3|12983.3|3410
1686885000000|2023-06-16 03:10:00|13011.3|13001.3|12999.3|12989.3|13015.3|13005.3|12992.3|12982.3|2090
1686885300000|2023-06-16 03:15:00|13000.3|12990.3|13003.3|12993.3|13008.3|12998.3|12996.3|12986.3|3205
1686885600000|2023-06-16 03:20:00|13004.3|12994.3|13006.3|12996.3|13009.3|12999.3|12995.3|12985.3|1600
1686885900000|2023-06-16 03:25:00|13007.3|12997.3|12996.3|12986.3|13009.3|12999.3|12995.3|12985.3|1241
1686886200000|2023-06-16 03:30:00|12997.3|12987.3|12998.3|12988.3|13005.3|12995.3|12996.3|12986.3|793
1686886500000|2023-06-16 03:35:00|12997.3|12987.3|12994.3|12984.3|12997.3|12987.3|12990.3|12980.3|538
1686886800000|2023-06-16 03:40:00|12995.3|12985.3|12997.3|12987.3|13000.3|12990.3|12994.3|12984.3|390
1686887100000|2023-06-16 03:45:00|12998.3|12988.3|13001.3|12991.3|13001.3|12991.3|12996.3|12986.3|329
1686887400000|2023-06-16 03:50:00|13000.3|12990.3|13000.3|12990.3|13003.3|12993.3|13000.3|12990.3|287
1686887700000|2023-06-16 03:55:00|13001.3|12991.3|13001.3|12991.3|13002.3|12992.3|13000.3|12990.3|236
1686888000000|2023-06-16 04:00:00|13002.3|12992.3|13005|12995|13007|12997|12997.3|12987.3|253
1686888300000|2023-06-16 04:05:00|13004|12994|13008|12998|13008|12998|13002|12992|203
1686888600000|2023-06-16 04:10:00|13009|12999|13007|12997|13010|13000|13004|12994|366
1686888900000|2023-06-16 04:15:00|13008|12998|13010|13000|13010|13000|13006|12996|261
1686889200000|2023-06-16 04:20:00|13011|13001|13012|13002|13012|13002|13007|12997|319
1686889500000|2023-06-16 04:25:00|13011|13001|13012|13002|13013|13003|13009|12999|480
1686889800000|2023-06-16 04:30:00|13011|13001|13011|13001|13015|13005|13010|13000|483
1686890100000|2023-06-16 04:35:00|13012|13002|13011|13001|13016|13006|13008|12998|546
1686890400000|2023-06-16 04:40:00|13010|13000|13015|13005|13022|13012|13010|13000|675
1686890700000|2023-06-16 04:45:00|13014|13004|13014|13004|13017|13007|13013|13003|297
1686891000000|2023-06-16 04:50:00|13015|13005|13013|13003|13016|13006|13011|13001|338
1686891300000|2023-06-16 04:55:00|13012|13002|13012|13002|13016|13006|13011|13001|404
1686891600000|2023-06-16 05:00:00|13011|13001|12998|12988|13014|13004|12993|12983|5286
1686891900000|2023-06-16 05:05:00|13001|12991|12995|12985|13011|13001|12992|12982|2962
1686892200000|2023-06-16 05:10:00|12996|12986|13004|12994|13005|12995|12985|12975|1862
1686892500000|2023-06-16 05:15:00|13003|12993|13018|13008|13021|13011|13003|12993|3226
1686892800000|2023-06-16 05:20:00|13019|13009|13030|13020|13040|13030|13019|13009|3673
1686893100000|2023-06-16 05:25:00|13029|13019|13033|13023|13047|13037|13029|13019|3547
1686893400000|2023-06-16 05:30:00|13034|13024|13057|13047|13063|13053|13031|13021|3930
1686893700000|2023-06-16 05:35:00|13056|13046|13062|13052|13068|13058|13046|13036|2579
1686894000000|2023-06-16 05:40:00|13064|13054|13078|13068|13101|13091|13059|13049|7371
1686894300000|2023-06-16 05:45:00|13079|13069|13075|13065|13082|13072|13071|13061|2824
1686894600000|2023-06-16 05:50:00|13074|13064|13061|13051|13078|13068|13056|13046|2017
1686894900000|2023-06-16 05:55:00|13060|13050|13056|13046|13062|13052|13044|13034|3004
1686895200000|2023-06-16 06:00:00|13055|13045|13062|13052|13067|13057|13051|13041|2503
1686895500000|2023-06-16 06:05:00|13063|13053|13048|13038|13072|13062|13046|13036|2314
1686895800000|2023-06-16 06:10:00|13049|13039|13062|13052|13066|13056|13047|13037|2261
1686896100000|2023-06-16 06:15:00|13061|13051|13074|13064|13076|13066|13058|13048|3171
1686896400000|2023-06-16 06:20:00|13073|13063|13072|13062|13079|13069|13070|13060|2763
1686896700000|2023-06-16 06:25:00|13071|13061|13087|13077|13088|13078|13070|13060|3794
1686897000000|2023-06-16 06:30:00|13088|13078|13098|13088|13102|13092|13082|13072|5855
1686897300000|2023-06-16 06:35:00|13099|13089|13094|13084|13104|13094|13093|13083|5114
1686897600000|2023-06-16 06:40:00|13093|13083|13093|13083|13097|13087|13088|13078|4978
1686897900000|2023-06-16 06:45:00|13094|13084|13081|13071|13098|13088|13080|13070|4000
1686898200000|2023-06-16 06:50:00|13080|13070|13055|13045|13080|13070|13054|13044|6119
1686898500000|2023-06-16 06:55:00|13056|13046|13048|13038|13058|13048|13046|13036|6433
1686898800000|2023-06-16 07:00:00|13049|13037|13048|13037|13058|13046|13045|13034|4283
1686899100000|2023-06-16 07:05:00|13049|13036|13044|13033|13049|13037|13037|13025|2183
1686899400000|2023-06-16 07:10:00|13043|13032|13042|13031|13047|13036|13042|13031|976
1686899700000|2023-06-16 07:15:00|13043|13030|13038|13026|13043|13032|13036|13025|1360
1686900000000|2023-06-16 07:20:00|13037|13025|13038|13027|13045|13034|13034|13023|695
1686900300000|2023-06-16 07:25:00|13037|13026|13045|13034|13045|13034|13037|13025|459
1686900600000|2023-06-16 07:30:00|13044|13033|13033|13022|13044|13034|13033|13022|881
1686900900000|2023-06-16 07:35:00|13032|13021|13031|13020|13034|13022|13025|13014|1187
1686901200000|2023-06-16 07:40:00|13030|13019|13020|13009|13032|13021|13020|13009|1883
1686901500000|2023-06-16 07:45:00|13019|13008|13015|13004|13020|13009|13013|13001|3105
1686901800000|2023-06-16 07:50:00|13014|13003|13015|13004|13016|13004|13010|12999|1859
1686902100000|2023-06-16 07:55:00|13016|13003|13015|13004|13019|13008|13014|13002|1446
1686902400000|2023-06-16 08:00:00|12991.5|12980.5|12990.5|12979.5|12996.5|12984.5|12988.5|12976.5|1287
1686902700000|2023-06-16 08:05:00|12991.5|12978.5|13001.5|12990.5|13002.5|12991.5|12988.5|12977.5|1308
1686903000000|2023-06-16 08:10:00|13002.5|12991.5|13006.5|12995.5|13007.5|12995.5|13000.5|12989.5|1195
1686903300000|2023-06-16 08:15:00|13007.5|12996.5|13015.5|13004.5|13017.5|13006.5|13007.5|12996.5|1380
1686903600000|2023-06-16 08:20:00|13014.5|13003.5|13016.5|13005.5|13017.5|13006.5|13012.5|13001.5|740
1686903900000|2023-06-16 08:25:00|13017.5|13006.5|13022.5|13011.5|13023.5|13012.5|13013.5|13002.5|1720
1686904200000|2023-06-16 08:30:00|13024.9|13000.9|13027.9|13003.9|13030.2|13006.2|13024.5|13000.5|0
1686904500000|2023-06-16 08:35:00|13027.7|13003.7|13029.6|13005.6|13029.8|13005.8|13026.6|13002.6|4535
1686904800000|2023-06-16 08:40:00|13030.4|13006.4|13033|13009|13033.7|13009.7|13029.6|13005.6|0
1686905100000|2023-06-16 08:45:00|13032.8|13008.8|13029.4|13005.4|13034.8|13010.8|13027.9|13003.9|0
1686905400000|2023-06-16 08:50:00|13029.8|13005.8|13031.7|13007.7|13032|13008|13027.7|13003.7|0
1686905700000|2023-06-16 08:55:00|13032|13008|13034.1|13010.1|13034.5|13010.5|13031.5|13007.5|0
1686906000000|2023-06-16 09:00:00|13041.5|13029.5|13046.5|13035.5|13046.5|13035.5|13037.5|13026.5|1095
1686906300000|2023-06-16 09:05:00|13044.5|13034.5|13046.5|13035.5|13046.5|13035.5|13042.5|13031.5|439
1686906600000|2023-06-16 09:10:00|13045.5|13034.5|13047.5|13036.5|13050.5|13039.5|13045.5|13034.5|516
1686906900000|2023-06-16 09:15:00|13048.5|13035.5|13049.5|13038.5|13052.5|13040.5|13044.5|13033.5|1069
1686907200000|2023-06-16 09:20:00|13050.5|13039.5|13052.5|13040.5|13054.5|13043.5|13049.5|13038.5|621
1686907500000|2023-06-16 09:25:00|13051.5|13039.5|13046.5|13035.5|13051.5|13040.5|13046.5|13034.5|453
1686907800000|2023-06-16 09:30:00|13045.5|13034.5|13045.5|13033.5|13048.5|13037.5|13044.5|13032.5|245
1686908100000|2023-06-16 09:35:00|13044.5|13034.5|13044.5|13033.5|13046.5|13035.5|13042.5|13031.5|276
1686908400000|2023-06-16 09:40:00|13043.5|13032.5|13047.5|13036.5|13047.5|13036.5|13043.5|13032.5|254
1686908700000|2023-06-16 09:45:00|13046.5|13035.5|13046.5|13035.5|13047.5|13035.5|13045.5|13033.5|236
1686909000000|2023-06-16 09:50:00|13047.5|13036.5|13048.5|13037.5|13050.5|13039.5|13046.5|13035.5|202
1686909300000|2023-06-16 09:55:00|13047.5|13036.5|13052.5|13040.5|13052.5|13041.5|13047.5|13035.5|322
1686909600000|2023-06-16 10:00:00|13051.5|13039.5|13047.5|13036.5|13051.5|13040.5|13047.5|13036.5|362
1686909900000|2023-06-16 10:05:00|13046.5|13035.5|13047.5|13036.5|13049.5|13038.5|13046.5|13035.5|167
1686910200000|2023-06-16 10:10:00|13048.5|13037.5|13042.5|13030.5|13048.5|13037.5|13041.5|13030.5|168
1686910500000|2023-06-16 10:15:00|13041.5|13029.5|13041.5|13029.5|13042.5|13030.5|13039.5|13027.5|145
1686910800000|2023-06-16 10:20:00|13040.5|13030.5|13045.5|13034.5|13047.5|13035.5|13039.5|13028.5|855
1686911100000|2023-06-16 10:25:00|13044.5|13033.5|13042.5|13030.5|13045.5|13033.5|13042.5|13030.5|123
1686911400000|2023-06-16 10:30:00|13041.5|13029.5|13041.5|13030.5|13042.5|13030.5|13038.5|13027.5|188
1686911700000|2023-06-16 10:35:00|13040.5|13029.5|13041.5|13030.5|13041.5|13030.5|13039.5|13028.5|167
1686912000000|2023-06-16 10:40:00|13040.5|13029.5|13041.5|13030.5|13041.5|13030.5|13039.5|13028.5|151
1686912300000|2023-06-16 10:45:00|13040.5|13029.5|13041.5|13030.5|13042.5|13031.5|13040.5|13029.5|76
1686912600000|2023-06-16 10:50:00|13042.5|13031.5|13039.5|13028.5|13042.5|13031.5|13039.5|13028.5|264
1686912900000|2023-06-16 10:55:00|13040.5|13029.5|13041.5|13030.5|13042.5|13030.5|13039.5|13028.5|189
1686913200000|2023-06-16 11:00:00|13040.5|13029.5|13042.5|13031.5|13042.5|13031.5|13039.5|13028.5|183
1686913500000|2023-06-16 11:05:00|13041.5|13030.5|13039.5|13028.5|13041.5|13031.5|13039.5|13028.5|254
1686913800000|2023-06-16 11:10:00|13040.5|13029.5|13035.5|13024.5|13040.5|13029.5|13034.5|13023.5|753
1686914100000|2023-06-16 11:15:00|13034.5|13023.5|13027.5|13016.5|13035.5|13024.5|13027.5|13016.5|554
1686914400000|2023-06-16 11:20:00|13026.5|13015.5|13019.5|13008.5|13026.5|13015.5|13017.5|13006.5|849
1686914700000|2023-06-16 11:25:00|13018.5|13007.5|13022.5|13010.5|13022.5|13011.5|13018.5|13007.5|211
1686915000000|2023-06-16 11:30:00|13023.5|13011.5|13020.5|13009.5|13023.5|13011.5|13019.5|13008.5|264
1686915300000|2023-06-16 11:35:00|13021.5|13010.5|13023.5|13012.5|13025.5|13014.5|13019.5|13008.5|281
1686915600000|2023-06-16 11:40:00|13024.5|13011.5|13024.5|13013.5|13024.5|13013.5|13022.5|13011.5|61
1686915900000|2023-06-16 11:45:00|13025.5|13014.5|13030.5|13019.5|13030.5|13019.5|13025.5|13014.5|65
1686916200000|2023-06-16 11:50:00|13029.5|13018.5|13031.5|13020.5|13032.5|13021.5|13028.5|13017.5|103
1686916500000|2023-06-16 11:55:00|13030.5|13019.5|13030.5|13019.5|13031.5|13020.5|13030.5|13019.5|46
1686916800000|2023-06-16 12:00:00|13031.5|13020.5|13033.5|13021.5|13033.5|13021.5|13029.5|13017.5|87
1686917100000|2023-06-16 12:05:00|13032.5|13020.5|13032.5|13020.5|13032.5|13020.5|13030.5|13019.5|73
1686917400000|2023-06-16 12:10:00|13031.5|13021.5|13033.5|13022.5|13034.5|13023.5|13031.5|13021.5|56
1686917700000|2023-06-16 12:15:00|13034.5|13023.5|13033.5|13022.5|13034.5|13023.5|13032.5|13021.5|48
1686918000000|2023-06-16 12:20:00|13034.5|13023.5|13036.5|13025.5|13037.5|13025.5|13033.5|13023.5|101
1686918300000|2023-06-16 12:25:00|13037.5|13026.5|13040.5|13029.5|13040.5|13029.5|13036.5|13025.5|129
1686918600000|2023-06-16 12:30:00|13041.5|13030.5|13044.5|13033.5|13044.5|13033.5|13040.5|13029.5|129
1686918900000|2023-06-16 12:35:00|13043.5|13032.5|13032.5|13021.5|13044.5|13033.5|13032.5|13021.5|326
1686919200000|2023-06-16 12:40:00|13031.5|13020.5|13032.5|13021.5|13034.5|13023.5|13031.5|13020.5|385
1686919500000|2023-06-16 12:45:00|13031.5|13020.5|13028.5|13017.5|13031.5|13021.5|13028.5|13017.5|280
1686919800000|2023-06-16 12:50:00|13029.5|13018.5|13029.5|13018.5|13030.5|13019.5|13026.5|13015.5|660
1686920100000|2023-06-16 12:55:00|13030.5|13019.5|13031.5|13020.5|13032.5|13021.5|13028.5|13017.5|151
1686920400000|2023-06-16 13:00:00|13030.5|13019.5|13030.5|13019.5|13031.5|13020.5|13027.5|13016.5|119
1686920700000|2023-06-16 13:05:00|13029.5|13018.5|13027.5|13016.5|13030.5|13019.5|13026.5|13015.5|89
1686921000000|2023-06-16 13:10:00|13028.5|13015.5|13027.5|13016.5|13029.5|13018.5|13024.5|13013.5|127
1686921300000|2023-06-16 13:15:00|13028.5|13017.5|13035.5|13024.5|13035.5|13024.5|13028.5|13017.5|108
1686921600000|2023-06-16 13:20:00|13036.5|13023.5|13032.5|13021.5|13036.5|13025.5|13030.5|13019.5|139
1686921900000|2023-06-16 13:25:00|13031.5|13020.5|13032.5|13021.5|13037.5|13026.5|13031.5|13020.5|360
1686922200000|2023-06-16 13:30:00|13033.5|13022.5|13016.5|13004.5|13035.5|13024.5|13013.5|13002.5|2480
1686922500000|2023-06-16 13:35:00|13015.5|13005.5|13023.5|13012.5|13023.5|13012.5|13008.5|12997.5|819
1686922800000|2023-06-16 13:40:00|13022.5|13011.5|13021.5|13010.5|13029.5|13017.5|13017.5|13006.5|405
1686923100000|2023-06-16 13:45:00|13020.5|13009.5|13017.5|13006.5|13020.5|13009.5|13007.5|12996.5|332
1686923400000|2023-06-16 13:50:00|13018.5|13007.5|13010.5|12999.5|13021.5|13010.5|13008.5|12997.5|220
1686923700000|2023-06-16 13:55:00|13011.5|13000.5|13011.5|13000.5|13014.5|13002.5|13006.5|12994.5|547
1686924000000|2023-06-16 14:00:00|13015.5|13003.5|13023.5|13012.5|13023.5|13012.5|13009.5|12998.5|778
1686924300000|2023-06-16 14:05:00|13024.5|13013.5|13013.5|13002.5|13025.5|13014.5|13010.5|12999.5|518
1686924600000|2023-06-16 14:10:00|13014.5|13001.5|13000.5|12989.5|13016.5|13005.5|12999.5|12988.5|563
1686924900000|2023-06-16 14:15:00|13001.5|12988.5|12990.5|12979.5|13002.5|12991.5|12988.5|12977.5|745
1686925200000|2023-06-16 14:20:00|12991.5|12980.5|12993.5|12982.5|12994.5|12983.5|12985.5|12973.5|790
1686925500000|2023-06-16 14:25:00|12994.5|12983.5|13004.5|12993.5|13005.5|12994.5|12989.5|12978.5|497
1686925800000|2023-06-16 14:30:00|13005.5|12994.5|13018.5|13007.5|13019.5|13008.5|13004.5|12993.5|509
1686926100000|2023-06-16 14:35:00|13017.5|13006.5|13011.5|13000.5|13018.5|13007.5|13006.5|12995.5|251
1686926400000|2023-06-16 14:40:00|13012.5|13001.5|12999.5|12988.5|13012.5|13001.5|12998.5|12987.5|528
1686926700000|2023-06-16 14:45:00|13000.5|12987.5|12997.5|12985.5|13000.5|12987.5|12988.5|12977.5|359
1686927000000|2023-06-16 14:50:00|12996.5|12986.5|13005.5|12994.5|13005.5|12994.5|12995.5|12984.5|250
1686927300000|2023-06-16 14:55:00|13006.5|12993.5|13005.5|12993.5|13010.5|12999.5|13003.5|12992.5|234
1686927600000|2023-06-16 15:00:00|13004.5|12994.5|13009.5|12998.5|13010.5|12999.5|13002.5|12991.5|184
1686927900000|2023-06-16 15:05:00|13008.5|12997.5|13011.5|13000.5|13012.5|13000.5|13005.5|12993.5|135
1686928200000|2023-06-16 15:10:00|13012.5|13001.5|13010.5|12998.5|13013.5|13001.5|13006.5|12995.5|129
1686928500000|2023-06-16 15:15:00|13011.5|12999.5|13012.5|13001.5|13014.5|13003.5|13009.5|12998.5|382
1686928800000|2023-06-16 15:20:00|13011.5|13000.5|13008.5|12997.5|13014.5|13002.5|13006.5|12995.5|233
1686929100000|2023-06-16 15:25:00|13009.5|12998.5|13003.5|12992.5|13010.5|12999.5|12998.5|12987.5|791
1686929400000|2023-06-16 15:30:00|13004.5|12993.5|13006.5|12995.5|13008.5|12997.5|13003.5|12992.5|170
1686929700000|2023-06-16 15:35:00|13005.5|12994.5|12994.5|12983.5|13005.5|12994.5|12990.5|12979.5|563
1686930000000|2023-06-16 15:40:00|12995.5|12984.5|12996.5|12985.5|12996.5|12985.5|12991.5|12979.5|185
1686930300000|2023-06-16 15:45:00|12997.5|12986.5|12995.5|12984.5|12999.5|12988.5|12995.5|12984.5|404
1686930600000|2023-06-16 15:50:00|12996.5|12985.5|12999.5|12987.5|12999.5|12988.5|12991.5|12980.5|278
1686930900000|2023-06-16 15:55:00|12998.5|12986.5|13000.5|12989.5|13000.5|12989.5|12995.5|12984.5|305
1686931200000|2023-06-16 16:00:00|13001.5|12990.5|13000.5|12989.5|13002.5|12991.5|12998.5|12987.5|179
1686931500000|2023-06-16 16:05:00|12999.5|12988.5|13001.5|12990.5|13001.5|12990.5|12998.5|12987.5|79
1686931800000|2023-06-16 16:10:00|13002.5|12989.5|13001.5|12990.5|13002.5|12991.5|13000.5|12989.5|145
1686932100000|2023-06-16 16:15:00|13002.5|12991.5|13008.5|12996.5|13008.5|12996.5|13001.5|12990.5|96
1686932400000|2023-06-16 16:20:00|13007.5|12997.5|13008.5|12996.5|13009.5|12998.5|13006.5|12994.5|99
1686932700000|2023-06-16 16:25:00|13007.5|12997.5|13008.5|12997.5|13009.5|12998.5|13007.5|12996.5|118
1686933000000|2023-06-16 16:30:00|13009.5|12998.5|13013.5|13002.5|13014.5|13002.5|13008.5|12997.5|465
1686933300000|2023-06-16 16:35:00|13012.5|13001.5|13013.5|13002.5|13014.5|13003.5|13011.5|12999.5|214
1686933600000|2023-06-16 16:40:00|13014.5|13003.5|13015.5|13003.5|13017.5|13006.5|13013.5|13002.5|453
1686933900000|2023-06-16 16:45:00|13014.5|13002.5|13017.5|13006.5|13017.5|13006.5|13013.5|13001.5|137
1686934200000|2023-06-16 16:50:00|13018.5|13007.5|13020.5|13008.5|13021.5|13009.5|13018.5|13006.5|107
1686934500000|2023-06-16 16:55:00|13021.5|13009.5|13020.5|13009.5|13021.5|13010.5|13019.5|13008.5|91
1686934800000|2023-06-16 17:00:00|13021.5|13010.5|13013.5|13002.5|13021.5|13010.5|13013.5|13002.5|134
1686935100000|2023-06-16 17:05:00|13014.5|13003.5|13006.5|12994.5|13015.5|13003.5|13005.5|12994.5|329
1686935400000|2023-06-16 17:10:00|13007.5|12995.5|13008.5|12997.5|13008.5|12997.5|13005.5|12994.5|97
1686935700000|2023-06-16 17:15:00|13009.5|12998.5|13015.5|13004.5|13015.5|13004.5|13008.5|12997.5|95
1686936000000|2023-06-16 17:20:00|13014.5|13003.5|13016.5|13005.5|13017.5|13006.5|13011.5|13000.5|102
1686936300000|2023-06-16 17:25:00|13017.5|13006.5|13014.5|13003.5|13019.5|13007.5|13014.5|13003.5|107
1686936600000|2023-06-16 17:30:00|13013.5|13002.5|13016.5|13004.5|13017.5|13006.5|13013.5|13002.5|107
1686936900000|2023-06-16 17:35:00|13015.5|13005.5|13016.5|13005.5|13017.5|13005.5|13015.5|13004.5|89
1686937200000|2023-06-16 17:40:00|13017.5|13006.5|13014.5|13002.5|13017.5|13006.5|13013.5|13002.5|127
1686937500000|2023-06-16 17:45:00|13015.5|13003.5|13013.5|13001.5|13016.5|13004.5|13013.5|13001.5|83
1686937800000|2023-06-16 17:50:00|13012.5|13002.5|13018.5|13007.5|13018.5|13007.5|13012.5|13002.5|115
1686938100000|2023-06-16 17:55:00|13017.5|13006.5|13017.5|13006.5|13017.5|13006.5|13012.5|13000.5|136
1686938400000|2023-06-16 18:00:00|13016.5|13005.5|13014.5|13003.5|13017.5|13006.5|13014.5|13003.5|82
1686938700000|2023-06-16 18:05:00|13013.5|13002.5|13017.5|13006.5|13017.5|13006.5|13013.5|13002.5|52
1686939000000|2023-06-16 18:10:00|13016.5|13005.5|13015.5|13004.5|13016.5|13005.5|13014.5|13003.5|73
1686939300000|2023-06-16 18:15:00|13014.5|13003.5|13014.5|13003.5|13014.5|13004.5|13012.5|13001.5|59
1686939600000|2023-06-16 18:20:00|13015.5|13004.5|13014.5|13002.5|13015.5|13004.5|13012.5|13001.5|67
1686939900000|2023-06-16 18:25:00|13013.5|13003.5|13015.5|13004.5|13015.5|13004.5|13012.5|13001.5|65
1686940200000|2023-06-16 18:30:00|13014.5|13003.5|13011.5|13000.5|13015.5|13004.5|13010.5|12998.5|109
1686940500000|2023-06-16 18:35:00|13010.5|12999.5|13014.5|13003.5|13014.5|13003.5|13010.5|12999.5|52
1686940800000|2023-06-16 18:40:00|13013.5|13002.5|13015|13005|13017.5|13006.5|13013.5|13002.5|79
1686941100000|2023-06-16 18:45:00|13015.5|13005.5|13014.5|13004.5|13017.5|13007.5|13014|13004|60
1686941400000|2023-06-16 18:50:00|13014|13004|13014|13004|13016|13006|13012|13002|52
1686941700000|2023-06-16 18:55:00|13014.5|13004.5|13011.5|13001.5|13016|13006|13011.5|13001.5|45
1686942000000|2023-06-16 19:00:00|13012|13002|13013|13003|13013|13003|13009|12999|177
1686942300000|2023-06-16 19:05:00|13012.5|13002.5|13009|12999|13013.5|13003.5|13008|12998|123
1686942600000|2023-06-16 19:10:00|13008.5|12998.5|13001|12991|13008.5|12998.5|13001|12991|278
1686942900000|2023-06-16 19:15:00|13001.5|12991.5|13005|12995|13006|12996|13001.5|12991.5|178
1686943200000|2023-06-16 19:20:00|13006|12996|13009.5|12999.5|13009.5|12999.5|13006|12996|89
1686943500000|2023-06-16 19:25:00|13009|12999|13004.5|12994.5|13010|13000|13004.5|12994.5|222
1686943800000|2023-06-16 19:30:00|13005.5|12995.5|13006.5|12996.5|13006.5|12996.5|13003|12993|175
1686944100000|2023-06-16 19:35:00|13007|12997|13006|12996|13007|12997|13004|12994|78
1686944400000|2023-06-16 19:40:00|13005.5|12995.5|13005.5|12995.5|13006.5|12996.5|13004|12994|91
1686944700000|2023-06-16 19:45:00|13005|12995|13007|12997|13008|12998|13004.5|12994.5|128
1686945000000|2023-06-16 19:50:00|13008|12998|13008|12998|13009|12999|13006|12996|112
1686945300000|2023-06-16 19:55:00|13007.5|12997.5|13005|12995|13007.5|12997.5|13001|12991|144
1686945600000|2023-06-16 20:00:00|13004.5|12994.5|13008.5|12998.5|13009|12999|13004.5|12994.5|190
1686945900000|2023-06-16 20:05:00|13008|12998|13006.5|12996.5|13008|12998|13006.5|12996.5|40
1686946200000|2023-06-16 20:10:00|13007|12997|13008.5|12998.5|13008.5|12998.5|13006.5|12996.5|62
1686946500000|2023-06-16 20:15:00|13009|12999|13007.5|12997.5|13009.5|12999.5|13007.5|12997.5|51
1686946800000|2023-06-16 20:20:00|13007|12997|13007.5|12997.5|13007.5|12997.5|13007|12997|19
1686947100000|2023-06-16 20:25:00|||||||||2
1686947400000|2023-06-16 20:30:00|13007|12997|13008|12998|13008|12998|13006.5|12996.5|8
1686947700000|2023-06-16 20:35:00|13009|12999|13007.5|12997.5|13009|12999|13007.5|12997.5|18
1686948000000|2023-06-16 20:40:00|13007|12997|13006.5|12996.5|13007|12997|13005.5|12995.5|57
1686948300000|2023-06-16 20:45:00|13006|12996|13007|12997|13007|12997|13005|12995|43
1686948600000|2023-06-16 20:50:00|13006.5|12996.5|13006|12996|13006.5|12996.5|13005.5|12995.5|13
1686948900000|2023-06-16 20:55:00|13005.5|12995.5|13005|12995|13006|12996|13001|12991|302
1687125600000|2023-06-18 22:00:00|13015.9|12991.9|13017.1|12993.1|13017.3|12993.3|13014.4|12990.4|0
1687125900000|2023-06-18 22:05:00|13016.9|12992.9|13016.6|12992.6|13017.8|12993.8|13015.6|12991.6|0
1687126200000|2023-06-18 22:10:00|13016.8|12992.8|13015.7|12991.7|13018.6|12994.6|13012.3|12988.3|0
1687126500000|2023-06-18 22:15:00|13016.1|12992.1|13015.7|12991.7|13016.6|12992.6|13014.2|12990.2|0
1687126800000|2023-06-18 22:20:00|13015.5|12991.5|13016.1|12992.1|13016.1|12992.1|13012.8|12988.8|0
1687127100000|2023-06-18 22:25:00|13016.6|12992.6|13015.7|12991.7|13017.1|12993.1|13015.2|12991.2|0
1687127400000|2023-06-18 22:30:00|13016.1|12992.1|13014.2|12990.2|13016.1|12992.1|13013.8|12989.8|0
1687127700000|2023-06-18 22:35:00|13014.5|12990.5|13014.2|12990.2|13014.7|12990.7|13013.8|12989.8|0
1687128000000|2023-06-18 22:40:00|13014.5|12990.5|13014.7|12990.7|13015.2|12991.2|13014.2|12990.2|0
1687128300000|2023-06-18 22:45:00|13015.1|12991.1|13015.7|12991.7|13016.6|12992.6|13014.7|12990.7|0
1687128600000|2023-06-18 22:50:00|13015.5|12991.5|13015.2|12991.2|13015.7|12991.7|13014.7|12990.7|0
1687128900000|2023-06-18 22:55:00|13015|12991|13015.2|12991.2|13015.7|12991.7|13014.7|12990.7|0
1687129200000|2023-06-18 23:00:00|13015.4|12991.4|13015.7|12991.7|13016.1|12992.1|13014.7|12990.7|0
1687129500000|2023-06-18 23:05:00|13015.2|12991.2|13014.7|12990.7|13015.2|12991.2|13014.2|12990.2|0
1687129800000|2023-06-18 23:10:00|13014.9|12990.9|13014.8|12990.8|13015.6|12991.6|13014.3|12990.3|0
1687130100000|2023-06-18 23:15:00|13015.2|12991.2|13014.3|12990.3|13015.3|12991.3|13014.3|12990.3|0
1687130400000|2023-06-18 23:20:00|13014.5|12990.5|13013.2|12989.2|13014.5|12990.5|13013.2|12989.2|0
1687130700000|2023-06-18 23:25:00|13013.4|12989.4|13013.6|12989.6|13013.6|12989.6|13013.2|12989.2|0
1687131000000|2023-06-18 23:30:00|13014.1|12990.1|13013.6|12989.6|13014.6|12990.6|13013.6|12989.6|0
1687131300000|2023-06-18 23:35:00|13013.2|12989.2|13009.8|12985.8|13013.6|12989.6|13009.8|12985.8|0
1687131600000|2023-06-18 23:40:00|13009.4|12985.4|13012.7|12988.7|13012.7|12988.7|13009.3|12985.3|0
1687131900000|2023-06-18 23:45:00|13012.4|12988.4|13011.7|12987.7|13012.7|12988.7|13010.7|12986.7|0
1687132200000|2023-06-18 23:50:00|13011.5|12987.5|13010.3|12986.3|13012.2|12988.2|13009.3|12985.3|0
1687132500000|2023-06-18 23:55:00|13010.1|12986.1|13009.8|12985.8|13010.7|12986.7|13009.3|12985.3|0
1687132800000|2023-06-19 00:00:00|13009.4|12985.4|13003.5|12979.5|13009.8|12985.8|13003.5|12979.5|0
1687133100000|2023-06-19 00:05:00|13003.3|12979.3|13000.7|12976.7|13004.5|12980.5|13000.2|12976.2|0
1687133400000|2023-06-19 00:10:00|13000.5|12976.5|12999.9|12975.9|13001.8|12977.8|12999.2|12975.2|0
1687133700000|2023-06-19 00:15:00|13000.1|12976.1|12998.3|12974.3|13000.9|12976.9|12997.5|12973.5|0
1687134000000|2023-06-19 00:20:00|12998.5|12974.5|13000|12976|13001.1|12977.1|12998.3|12974.3|0
1687134300000|2023-06-19 00:25:00|12999.8|12975.8|12998.7|12974.7|13000|12976|12998.7|12974.7|0
1687134600000|2023-06-19 00:30:00|12998.5|12974.5|12995.5|12971.5|12998.7|12974.7|12994.2|12970.2|0
1687134900000|2023-06-19 00:35:00|12995.3|12971.3|12996|12972|12997.5|12973.5|12994.7|12970.7|0
1687135200000|2023-06-19 00:40:00|12995.7|12971.7|12995.9|12971.9|12997|12973|12994.7|12970.7|0
1687135500000|2023-06-19 00:45:00|12996.3|12972.3|12997.8|12973.8|12998.2|12974.2|12996.3|12972.3|0
1687135800000|2023-06-19 00:50:00|12997.6|12973.6|13002.4|12978.4|13002.6|12978.6|12996.9|12972.9|0
1687136100000|2023-06-19 00:55:00|13002.1|12978.1|13008.6|12984.6|13008.6|12984.6|13001.9|12977.9|0
1687136400000|2023-06-19 01:00:00|13011.5|13001.5|13007|12997|13012|13002|12996|12986|1674
1687136700000|2023-06-19 01:05:00|13008|12998|12993.5|12983.5|13016|13006|12993.5|12983.5|1486
1687137000000|2023-06-19 01:10:00|12994|12984|12992.5|12982.5|12996|12986|12975.5|12965.5|1828
1687137300000|2023-06-19 01:15:00|12993|12983|13005|12995|13013|13003|12991|12981|1977
1687137600000|2023-06-19 01:20:00|13004.5|12994.5|13006|12996|13011|13001|12999.5|12989.5|1229
1687137900000|2023-06-19 01:25:00|13005.5|12995.5|13000|12990|13006|12996|12996.5|12986.5|1663
1687138200000|2023-06-19 01:30:00|13002|12992|12978.5|12968.5|13007.5|12997.5|12974|12964|14032
1687138500000|2023-06-19 01:35:00|12980|12970|12976|12966|12991|12981|12958|12948|10661
1687138800000|2023-06-19 01:40:00|12975.5|12965.5|12951|12941|12986.5|12976.5|12951|12941|7509
1687139100000|2023-06-19 01:45:00|12952.5|12942.5|12944.5|12934.5|12964.5|12954.5|12927.5|12917.5|5723
1687139400000|2023-06-19 01:50:00|12945.5|12935.5|12936.5|12926.5|12956.5|12946.5|12935.5|12925.5|4602
1687139700000|2023-06-19 01:55:00|12937.5|12927.5|12940.5|12930.5|12941.5|12931.5|12927.5|12917.5|2842
1687140000000|2023-06-19 02:00:00|12937.5|12927.5|12922.5|12912.5|12941.5|12931.5|12916.5|12906.5|3496
1687140300000|2023-06-19 02:05:00|12923.5|12913.5|12905.5|12895.5|12923.5|12913.5|12905.5|12895.5|3798
1687140600000|2023-06-19 02:10:00|12904.5|12894.5|12886.5|12876.5|12908.5|12898.5|12883.5|12873.5|4198
1687140900000|2023-06-19 02:15:00|12885.5|12875.5|12883.5|12873.5|12895.5|12885.5|12880.5|12870.5|4894
1687141200000|2023-06-19 02:20:00|12884.5|12874.5|12883.5|12873.5|12890.5|12880.5|12873.5|12863.5|4136
1687141500000|2023-06-19 02:25:00|12882.5|12872.5|12879.5|12869.5|12889.5|12879.5|12872.5|12862.5|4213
1687141800000|2023-06-19 02:30:00|12880.5|12870.5|12862.5|12852.5|12884.5|12874.5|12860.5|12850.5|3993
1687142100000|2023-06-19 02:35:00|12861.5|12851.5|12870.5|12860.5|12873.5|12863.5|12859.5|12849.5|2839
1687142400000|2023-06-19 02:40:00|12869.5|12859.5|12871.5|12861.5|12879.5|12869.5|12866.5|12856.5|2475
1687142700000|2023-06-19 02:45:00|12872.5|12862.5|12875.5|12865.5|12882.5|12872.5|12869.5|12859.5|3076
1687143000000|2023-06-19 02:50:00|12874.5|12864.5|12870.5|12860.5|12878.5|12868.5|12868.5|12858.5|1822
1687143300000|2023-06-19 02:55:00|12869.5|12859.5|12866.5|12856.5|12872.5|12862.5|12860.5|12850.5|2627
1687143600000|2023-06-19 03:00:00|12865.5|12855.5|12851.5|12841.5|12872.5|12862.5|12850.5|12840.5|2461
1687143900000|2023-06-19 03:05:00|12852.5|12842.5|12842.5|12832.5|12854.5|12844.5|12840.5|12830.5|2703
1687144200000|2023-06-19 03:10:00|12843.5|12833.5|12825.5|12815.5|12843.5|12833.5|12823.5|12813.5|3466
1687144500000|2023-06-19 03:15:00|12824.5|12814.5|12831.5|12821.5|12833.5|12823.5|12823.5|12813.5|3015
1687144800000|2023-06-19 03:20:00|12832.5|12822.5|12826.5|12816.5|12832.5|12822.5|12824.5|12814.5|1605
1687145100000|2023-06-19 03:25:00|12827.5|12817.5|12831.5|12821.5|12834.5|12824.5|12823.5|12813.5|1328
1687145400000|2023-06-19 03:30:00|12830.5|12820.5|12833.5|12823.5|12838.5|12828.5|12829.5|12819.5|532
1687145700000|2023-06-19 03:35:00|12832.5|12822.5|12815.5|12805.5|12832.5|12822.5|12815.5|12805.5|1812
1687146000000|2023-06-19 03:40:00|12816.5|12806.5|12813.5|12803.5|12817.5|12807.5|12808.5|12798.5|1338
1687146300000|2023-06-19 03:45:00|12812.5|12802.5|12811.5|12801.5|12812.5|12802.5|12808.5|12798.5|510
1687146600000|2023-06-19 03:50:00|12812.5|12802.5|12813.5|12803.5|12813.5|12803.5|12809.5|12799.5|579
1687146900000|2023-06-19 03:55:00|12814.5|12804.5|12808.5|12798.5|12815.5|12805.5|12803.5|12793.5|1026
1687147200000|2023-06-19 04:00:00|12809.5|12799.5|12809.5|12799.5|12810.5|12800.5|12804.5|12794.5|333
1687147500000|2023-06-19 04:05:00|12810.5|12800.5|12810.5|12800.5|12811.5|12801.5|12809.5|12799.5|168
1687147800000|2023-06-19 04:10:00|12809.5|12799.5|12811.5|12801.5|12811.5|12801.5|12809.5|12799.5|137
1687148100000|2023-06-19 04:15:00|12810.5|12800.5|12817.5|12807.5|12817.5|12807.5|12810.5|12800.5|350
1687148400000|2023-06-19 04:20:00|12816.5|12806.5|12808.5|12798.5|12817.5|12807.5|12807.5|12797.5|936
1687148700000|2023-06-19 04:25:00|12807.5|12797.5|12805.5|12795.5|12808.5|12798.5|12805.5|12795.5|576
1687149000000|2023-06-19 04:30:00|12807.5|12797.5|12806.5|12796.5|12809.5|12799.5|12801.5|12791.5|1092
1687149300000|2023-06-19 04:35:00|12807.5|12797.5|12812.5|12802.5|12813.5|12803.5|12803.5|12793.5|633
1687149600000|2023-06-19 04:40:00|12813.5|12803.5|12808.5|12798.5|12814.5|12804.5|12808.5|12798.5|698
1687149900000|2023-06-19 04:45:00|12809.5|12799.5|12807.5|12797.5|12809.5|12799.5|12805.5|12795.5|397
1687150200000|2023-06-19 04:50:00|12808.5|12798.5|12814.5|12804.5|12814.5|12804.5|12808.5|12798.5|289
1687150500000|2023-06-19 04:55:00|12815.5|12805.5|12815.5|12805.5|12815.5|12805.5|12813.5|12803.5|240
1687150800000|2023-06-19 05:00:00|12816.5|12806.5|12827.5|12817.5|12828.5|12818.5|12812.5|12802.5|5303
1687151100000|2023-06-19 05:05:00|12826.5|12816.5|12824.5|12814.5|12830.5|12820.5|12814.5|12804.5|2093
1687151400000|2023-06-19 05:10:00|12823.5|12813.5|12807.5|12797.5|12827.5|12817.5|12806.5|12796.5|1488
1687151700000|2023-06-19 05:15:00|12809.5|12799.5|12805.5|12795.5|12811.5|12801.5|12796.5|12786.5|1666
1687152000000|2023-06-19 05:20:00|12806.5|12796.5|12809.5|12799.5|12811.5|12801.5|12798.5|12788.5|1582
1687152300000|2023-06-19 05:25:00|12810.5|12800.5|12843.5|12833.5|12844.5|12834.5|12809.5|12799.5|2772
1687152600000|2023-06-19 05:30:00|12844.5|12834.5|12855.5|12845.5|12855.5|12845.5|12840.5|12830.5|3809
1687152900000|2023-06-19 05:35:00|12853.5|12843.5|12835.5|12825.5|12853.5|12843.5|12832.5|12822.5|1695
1687153200000|2023-06-19 05:40:00|12834.5|12824.5|12845.5|12835.5|12849.5|12839.5|12832.5|12822.5|1887
1687153500000|2023-06-19 05:45:00|12846.5|12836.5|12844.5|12834.5|12854.5|12844.5|12844.5|12834.5|1581
1687153800000|2023-06-19 05:50:00|12843.5|12833.5|12836.5|12826.5|12844.5|12834.5|12827.5|12817.5|959
1687154100000|2023-06-19 05:55:00|12837.5|12827.5|12830.5|12820.5|12841.5|12831.5|12829.5|12819.5|1215
1687154400000|2023-06-19 06:00:00|12828.5|12818.5|12830.5|12820.5|12838.5|12828.5|12824.5|12814.5|1284
1687154700000|2023-06-19 06:05:00|12831.5|12821.5|12828.5|12818.5|12836.5|12826.5|12828.5|12818.5|826
1687155000000|2023-06-19 06:10:00|12829.5|12819.5|12839.5|12829.5|12841.5|12831.5|12829.5|12819.5|1324
1687155300000|2023-06-19 06:15:00|12838.5|12828.5|12845.5|12835.5|12845.5|12835.5|12834.5|12824.5|1556
1687155600000|2023-06-19 06:20:00|12844.5|12834.5|12843.5|12833.5|12846.5|12836.5|12837.5|12827.5|1869
1687155900000|2023-06-19 06:25:00|12844.5|12834.5|12833.5|12823.5|12845.5|12835.5|12832.5|12822.5|1118
1687156200000|2023-06-19 06:30:00|12832.5|12822.5|12823.5|12813.5|12841.5|12831.5|12817.5|12807.5|3604
1687156500000|2023-06-19 06:35:00|12824.5|12814.5|12835.5|12825.5|12835.5|12825.5|12818.5|12808.5|1703
1687156800000|2023-06-19 06:40:00|12834.5|12824.5|12840.5|12830.5|12844.5|12834.5|12834.5|12824.5|1214
1687157100000|2023-06-19 06:45:00|12842.5|12832.5|12842.5|12832.5|12848.5|12838.5|12840.5|12830.5|1836
1687157400000|2023-06-19 06:50:00|12843.5|12833.5|12847.5|12837.5|12851.5|12841.5|12842.5|12832.5|3100
1687157700000|2023-06-19 06:55:00|12848.5|12838.5|12851.5|12841.5|12853.5|12843.5|12846.5|12836.5|5933
1687158000000|2023-06-19 07:00:00|12850.5|12839.5|12859.5|12848.5|12863.5|12851.5|12850.5|12838.5|3000
1687158300000|2023-06-19 07:05:00|12858.5|12847.5|12846.5|12835.5|12858.5|12847.5|12844.5|12832.5|1209
1687158600000|2023-06-19 07:10:00|12845.5|12834.5|12845.5|12834.5|12851.5|12839.5|12843.5|12831.5|1252
1687158900000|2023-06-19 07:15:00|12844.5|12833.5|12852.5|12841.5|12853.5|12841.5|12844.5|12833.5|229
1687159200000|2023-06-19 07:20:00|12851.5|12840.5|12856.5|12845.5|12858.5|12846.5|12850.5|12839.5|530
1687159500000|2023-06-19 07:25:00|12857.5|12846.5|12855.5|12844.5|12862.5|12850.5|12852.5|12841.5|1379
1687159800000|2023-06-19 07:30:00|12856.5|12845.5|12870.5|12859.5|12871.5|12860.5|12853.5|12842.5|1613
1687160100000|2023-06-19 07:35:00|12871.5|12860.5|12876.5|12865.5|12894.5|12883.5|12871.5|12860.5|2588
1687160400000|2023-06-19 07:40:00|12877.5|12864.5|12875.5|12864.5|12877.5|12865.5|12872.5|12861.5|700
1687160700000|2023-06-19 07:45:00|12876.5|12863.5|12870.5|12859.5|12879.5|12867.5|12870.5|12859.5|634
1687161000000|2023-06-19 07:50:00|12871.5|12860.5|12874.5|12862.5|12876.5|12864.5|12867.5|12856.5|756
1687161300000|2023-06-19 07:55:00|12873.5|12863.5|12873.5|12862.5|12881.5|12869.5|12872.5|12861.5|859
1687161600000|2023-06-19 08:00:00|12872.5|12861.5|12876.5|12865.5|12877.5|12866.5|12872.5|12861.5|532
1687161900000|2023-06-19 08:05:00|12875.5|12864.5|12875.5|12864.5|12877.5|12866.5|12873.5|12861.5|509
1687162200000|2023-06-19 08:10:00|12874.5|12863.5|12879.5|12868.5|12880.5|12868.5|12873.5|12862.5|991
1687162500000|2023-06-19 08:15:00|12881.5|12869.5|12881.5|12869.5|12883.5|12872.5|12878.5|12867.5|812
1687162800000|2023-06-19 08:20:00|12880.5|12870.5|12873.5|12862.5|12881.5|12870.5|12871.5|12859.5|1062
1687163100000|2023-06-19 08:25:00|12874.5|12863.5|12879.5|12867.5|12883.5|12871.5|12874.5|12863.5|1131
1687163400000|2023-06-19 08:30:00|12885.5|12861.5|12885.1|12861.1|12887|12863|12883.6|12859.6|0
1687163700000|2023-06-19 08:35:00|12884.8|12860.8|12882.1|12858.1|12885.1|12861.1|12880.8|12856.8|1025
1687164000000|2023-06-19 08:40:00|12881.9|12857.9|12884.9|12860.9|12885.5|12861.5|12881.9|12857.9|0
1687164300000|2023-06-19 08:45:00|12884.6|12860.6|12882.6|12858.6|12884.9|12860.9|12880.5|12856.5|0
1687164600000|2023-06-19 08:50:00|12882.8|12858.8|12884.1|12860.1|12885.1|12861.1|12882.6|12858.6|0
1687164900000|2023-06-19 08:55:00|12883.9|12859.9|12885.1|12861.1|12886|12862|12883.2|12859.2|0
1687165200000|2023-06-19 09:00:00|12879.5|12866.5|12875.5|12863.5|12879.5|12866.5|12872.5|12861.5|56
1687165500000|2023-06-19 09:05:00|12874.5|12864.5|12873.5|12862.5|12876.5|12864.5|12872.5|12860.5|50
1687165800000|2023-06-19 09:10:00|12874.5|12863.5|12875.5|12863.5|12875.5|12864.5|12873.5|12862.5|54
1687166100000|2023-06-19 09:15:00|12874.5|12862.5|12889.5|12878.5|12890.5|12879.5|12872.5|12861.5|628
1687166400000|2023-06-19 09:20:00|12890.5|12877.5|12894.5|12883.5|12895.5|12884.5|12888.5|12877.5|289
1687166700000|2023-06-19 09:25:00|12893.5|12882.5|12892.5|12881.5|12893.5|12882.5|12889.5|12877.5|289
1687167000000|2023-06-19 09:30:00|12891.5|12880.5|12887.5|12876.5|12891.5|12880.5|12887.5|12876.5|110
1687167300000|2023-06-19 09:35:00|12888.5|12877.5|12889.5|12878.5|12889.5|12878.5|12885.5|12874.5|165
1687167600000|2023-06-19 09:40:00|12890.5|12879.5|12894.5|12883.5|12895.5|12884.5|12890.5|12878.5|303
1687167900000|2023-06-19 09:45:00|12895.5|12884.5|12900.5|12889.5|12901.5|12890.5|12895.5|12884.5|584
1687168200000|2023-06-19 09:50:00|12899.5|12888.5|12896.5|12885.5|12900.5|12889.5|12896.5|12884.5|195
1687168500000|2023-06-19 09:55:00|12895.5|12884.5|12896.5|12885.5|12898.5|12886.5|12894.5|12883.5|66
1687168800000|2023-06-19 10:00:00|12897.5|12886.5|12895.5|12884.5|12897.5|12886.5|12895.5|12883.5|88
1687169100000|2023-06-19 10:05:00|12896.5|12885.5|12898.5|12887.5|12898.5|12887.5|12895.5|12884.5|167
1687169400000|2023-06-19 10:10:00|12897.5|12886.5|12897.5|12886.5|12897.5|12886.5|12896.5|12884.5|128
1687169700000|2023-06-19 10:15:00|12896.5|12885.5|12894.5|12883.5|12897.5|12886.5|12893.5|12882.5|107
1687170000000|2023-06-19 10:20:00|12895.5|12884.5|12895.5|12884.5|12897.5|12886.5|12895.5|12883.5|145
1687170300000|2023-06-19 10:25:00|12896.5|12885.5|12897.5|12886.5|12897.5|12886.5|12894.5|12883.5|133
1687170600000|2023-06-19 10:30:00|12898.5|12887.5|12897.5|12886.5|12898.5|12887.5|12896.5|12885.5|124
1687170900000|2023-06-19 10:35:00|12896.5|12885.5|12895.5|12884.5|12896.5|12885.5|12894.5|12883.5|40
1687171200000|2023-06-19 10:40:00|12896.5|12885.5|12894.5|12883.5|12896.5|12885.5|12894.5|12883.5|42
1687171500000|2023-06-19 10:45:00|12893.5|12882.5|12892.5|12881.5|12894.5|12883.5|12892.5|12881.5|117
1687171800000|2023-06-19 10:50:00|12891.5|12880.5|12893.5|12882.5|12893.5|12882.5|12891.5|12880.5|56
1687172100000|2023-06-19 10:55:00|12894.5|12883.5|12894.5|12883.5|12895.5|12884.5|12893.5|12882.5|72
1687172400000|2023-06-19 11:00:00|12895.5|12884.5|12891.5|12879.5|12895.5|12884.5|12891.5|12879.5|68
1687172700000|2023-06-19 11:05:00|12890.5|12878.5|12884.5|12873.5|12890.5|12878.5|12884.5|12873.5|82
1687173000000|2023-06-19 11:10:00|12885.5|12874.5|12884.5|12873.5|12885.5|12874.5|12883.5|12872.5|57
1687173300000|2023-06-19 11:15:00|12885.5|12874.5|12883.5|12872.5|12885.5|12874.5|12883.5|12872.5|37
1687173600000|2023-06-19 11:20:00|12884.5|12873.5|12882.5|12871.5|12884.5|12873.5|12882.5|12871.5|60
1687173900000|2023-06-19 11:25:00|12883.5|12872.5|12885.5|12874.5|12886.5|12874.5|12882.5|12871.5|32
1687174200000|2023-06-19 11:30:00|12886.5|12875.5|12884.5|12873.5|12886.5|12875.5|12884.5|12873.5|17
1687174500000|2023-06-19 11:35:00|12883.5|12872.5|12884.5|12873.5|12885.5|12874.5|12883.5|12872.5|23
1687174800000|2023-06-19 11:40:00|12883.5|12872.5|12881.5|12869.5|12884.5|12873.5|12880.5|12869.5|60
1687175100000|2023-06-19 11:45:00|12880.5|12870.5|12880.5|12869.5|12882.5|12871.5|12880.5|12869.5|49
1687175400000|2023-06-19 11:50:00|12879.5|12868.5|12881.5|12870.5|12881.5|12870.5|12879.5|12868.5|42
1687175700000|2023-06-19 11:55:00|12880.5|12869.5|12879.5|12868.5|12880.5|12869.5|12879.5|12868.5|29
1687176000000|2023-06-19 12:00:00|12880.5|12869.5|12879.5|12868.5|12881.5|12869.5|12879.5|12868.5|34
1687176300000|2023-06-19 12:05:00|12878.5|12867.5|12876.5|12865.5|12878.5|12868.5|12875.5|12864.5|48
1687176600000|2023-06-19 12:10:00|12877.5|12866.5|12877.5|12866.5|12879.5|12868.5|12877.5|12866.5|61
1687176900000|2023-06-19 12:15:00|12878.5|12867.5|12874.5|12863.5|12878.5|12867.5|12874.5|12863.5|47
1687177200000|2023-06-19 12:20:00|12873.5|12862.5|12878.5|12867.5|12878.5|12867.5|12873.5|12862.5|32
1687177500000|2023-06-19 12:25:00|12877.5|12866.5|12877.5|12865.5|12878.5|12867.5|12876.5|12865.5|5
1687177800000|2023-06-19 12:30:00|12876.5|12866.5|12877.5|12865.5|12878.5|12866.5|12876.5|12865.5|4
1687178100000|2023-06-19 12:35:00|12878.5|12866.5|12878.5|12867.5|12879.5|12867.5|12877.5|12866.5|10
1687178400000|2023-06-19 12:40:00|12877.5|12866.5|12874.5|12863.5|12878.5|12866.5|12874.5|12863.5|23
1687178700000|2023-06-19 12:45:00|12875.5|12864.5|12877.5|12865.5|12877.5|12866.5|12875.5|12863.5|18
1687179000000|2023-06-19 12:50:00|12878.5|12866.5|12879.5|12868.5|12879.5|12868.5|12878.5|12866.5|3
1687179300000|2023-06-19 12:55:00|12878.5|12867.5|12878.5|12867.5|12879.5|12868.5|12878.5|12867.5|5
1687179600000|2023-06-19 13:00:00|12879.5|12868.5|12877.5|12866.5|12879.5|12868.5|12876.5|12865.5|30
1687179900000|2023-06-19 13:05:00|12876.5|12865.5|12877.5|12865.5|12877.5|12866.5|12875.5|12864.5|27
1687180200000|2023-06-19 13:10:00|12876.5|12864.5|12874.5|12862.5|12876.5|12864.5|12873.5|12862.5|58
1687180500000|2023-06-19 13:15:00|12873.5|12861.5|12870.5|12858.5|12873.5|12861.5|12868.5|12856.5|139
1687180800000|2023-06-19 13:20:00|12869.5|12859.5|12868.5|12856.5|12869.5|12859.5|12866.5|12855.5|98
1687181100000|2023-06-19 13:25:00|12867.5|12857.5|12869.5|12858.5|12871.5|12860.5|12867.5|12857.5|47
1687181400000|2023-06-19 13:30:00|12870.5|12859.5|12882.5|12871.5|12882.5|12871.5|12870.5|12859.5|136
1687181700000|2023-06-19 13:35:00|12883.5|12872.5|12876.5|12865.5|12883.5|12872.5|12875.5|12864.5|79
1687182000000|2023-06-19 13:40:00|12877.5|12866.5|12879.5|12868.5|12880.5|12869.5|12876.5|12865.5|35
1687182300000|2023-06-19 13:45:00|12878.5|12867.5|12878.5|12867.5|12878.5|12867.5|12876.5|12865.5|16
1687182600000|2023-06-19 13:50:00|12877.5|12866.5|12876.5|12864.5|12878.5|12866.5|12874.5|12863.5|36
1687182900000|2023-06-19 13:55:00|12875.5|12865.5|12875.5|12863.5|12876.5|12865.5|12871.5|12860.5|90
1687183200000|2023-06-19 14:00:00|12876.5|12864.5|12873.5|12862.5|12876.5|12865.5|12871.5|12860.5|60
1687183500000|2023-06-19 14:05:00|12872.5|12861.5|12875.5|12864.5|12875.5|12864.5|12870.5|12859.5|33
1687183800000|2023-06-19 14:10:00|12874.5|12863.5|12872.5|12861.5|12875.5|12863.5|12872.5|12860.5|41
1687184100000|2023-06-19 14:15:00|12873.5|12860.5|12873.5|12861.5|12875.5|12864.5|12873.5|12860.5|43
1687184400000|2023-06-19 14:20:00|12874.5|12862.5|12874.5|12863.5|12875.5|12864.5|12872.5|12861.5|25
1687184700000|2023-06-19 14:25:00|12873.5|12862.5|12876.5|12865.5|12878.5|12866.5|12873.5|12862.5|41
1687185000000|2023-06-19 14:30:00|12877.5|12866.5|12873.5|12862.5|12878.5|12866.5|12872.5|12861.5|49
1687185300000|2023-06-19 14:35:00|12874.5|12863.5|12874.5|12863.5|12874.5|12863.5|12873.5|12862.5|41
1687185600000|2023-06-19 14:40:00|12875.5|12864.5|12876.5|12865.5|12876.5|12865.5|12873.5|12862.5|64
1687185900000|2023-06-19 14:45:00|12875.5|12864.5|12878.5|12866.5|12878.5|12866.5|12875.5|12864.5|44
1687186200000|2023-06-19 14:50:00|12877.5|12867.5|12879.5|12868.5|12880.5|12869.5|12877.5|12866.5|28
1687186500000|2023-06-19 14:55:00|12878.5|12867.5|12877.5|12865.5|12879.5|12868.5|12877.5|12865.5|16
1687186800000|2023-06-19 15:00:00|12876.5|12864.5|12877.5|12866.5|12877.5|12866.5|12874.5|12863.5|23
1687187100000|2023-06-19 15:05:00|12876.5|12865.5|12875.5|12864.5|12876.5|12865.5|12873.5|12862.5|50
1687187400000|2023-06-19 15:10:00|12876.5|12865.5|12876.5|12865.5|12878.5|12867.5|12875.5|12864.5|12
1687187700000|2023-06-19 15:15:00|12877.5|12864.5|12874.5|12863.5|12877.5|12864.5|12874.5|12863.5|23
1687188000000|2023-06-19 15:20:00|12873.5|12862.5|12875.5|12864.5|12875.5|12864.5|12873.5|12861.5|32
1687188300000|2023-06-19 15:25:00|12874.5|12863.5|12872.5|12861.5|12876.5|12865.5|12872.5|12861.5|35
1687188600000|2023-06-19 15:30:00|12873.5|12862.5|12875.5|12864.5|12876.5|12865.5|12873.5|12862.5|64
1687188900000|2023-06-19 15:35:00|12874.5|12863.5|12874.5|12862.5|12876.5|12865.5|12873.5|12862.5|11
1687189200000|2023-06-19 15:40:00|12875.5|12863.5|12877.5|12865.5|12877.5|12865.5|12874.5|12862.5|6
1687189500000|2023-06-19 15:45:00|12876.5|12864.5|12876.5|12864.5|12877.5|12865.5|12876.5|12864.5|7
1687189800000|2023-06-19 15:50:00|12877.5|12865.5|12874.5|12863.5|12877.5|12865.5|12874.5|12863.5|24
1687190100000|2023-06-19 15:55:00|12875.5|12864.5|12879.5|12867.5|12879.5|12868.5|12875.5|12864.5|105
1687190400000|2023-06-19 16:00:00|12878.5|12866.5|12881.5|12870.5|12881.5|12870.5|12877.5|12866.5|38
1687190700000|2023-06-19 16:05:00|12880.5|12869.5|12881.5|12870.5|12882.5|12870.5|12880.5|12869.5|22
1687191000000|2023-06-19 16:10:00|12880.5|12869.5|12879.5|12868.5|12881.5|12869.5|12879.5|12868.5|10
1687191300000|2023-06-19 16:15:00|12880.5|12869.5|12879.5|12867.5|12880.5|12869.5|12878.5|12867.5|17
1687191600000|2023-06-19 16:20:00|12878.5|12868.5|12878.5|12866.5|12879.5|12868.5|12877.5|12866.5|7
1687191900000|2023-06-19 16:25:00|12877.5|12865.5|12879.5|12868.5|12879.5|12868.5|12876.5|12865.5|8
1687192200000|2023-06-19 16:30:00|12880.5|12869.5|12879.5|12868.5|12880.5|12869.5|12879.5|12868.5|21
1687192500000|2023-06-19 16:35:00|12878.5|12867.5|12879.5|12867.5|12879.5|12868.5|12878.5|12867.5|15
1687192800000|2023-06-19 16:40:00|12880.5|12868.5|12880.5|12868.5|12880.5|12869.5|12879.5|12867.5|25
1687193100000|2023-06-19 16:45:00|12879.5|12869.5|12879.5|12868.5|12880.5|12869.5|12878.5|12867.5|12
1687193400000|2023-06-19 16:50:00|12880.5|12869.5|12880.5|12868.5|12880.5|12869.5|12879.5|12868.5|11
1687193700000|2023-06-19 16:55:00|12879.5|12869.5|12880.5|12869.5|12881.5|12870.5|12879.5|12868.5|16
1687194000000|2023-06-19 17:00:00|12881.5|12870.5|12882.5|12870.5|12882.5|12870.5|12881.5|12870.5|2
1687194300000|2023-06-19 17:05:00|12883.5|12871.5|12884.5|12872.5|12885.5|12873.5|12883.5|12871.5|6
1687194600000|2023-06-19 17:10:00|12885.5|12873.5|12884.5|12873.5|12885.5|12873.5|12884.5|12873.5|8
1687195200000|2023-06-19 17:20:00|12885.5||12884.5||12885.5||12884.5||6
1687195500000|2023-06-19 17:25:00||12872.5||12872.5||12872.5||12872.5|5
1687195800000|2023-06-19 17:30:00|12885.5|12873.5|12886.5|12874.5|12886.5|12875.5|12885.5|12873.5|12
1687196100000|2023-06-19 17:35:00|12887.5|12875.5|12887.5|12876.5|12887.5|12876.5|12887.5|12875.5|13
1687196400000|2023-06-19 17:40:00|12888.5|12875.5|12887.5|12876.5|12888.5|12877.5|12887.5|12875.5|4
1687196700000|2023-06-19 17:45:00|12888.5||12888.5||12888.5||12888.5||5
1687197000000|2023-06-19 17:50:00||12877.5||12876.5||12877.5||12876.5|4
1687197300000|2023-06-19 17:55:00|12887.5|12875.5|12887.5|12874.5|12888.5|12876.5|12887.5|12874.5|5
1687197600000|2023-06-19 18:00:00|12886.5|12875.5|12886.5|12874.5|12886.5|12876.5|12886.5|12874.5|4
1687197900000|2023-06-19 18:05:00|12887.5|12875.5|12887.5|12875.5|12888.5|12876.5|12887.5|12874.5|11
1687198200000|2023-06-19 18:10:00|||||||||4
1687198500000|2023-06-19 18:15:00||12876.5||12876.5||12876.5||12876.5|2
1687198800000|2023-06-19 18:20:00|12886.5|12875.5|12886.5|12875.5|12886.5|12875.5|12886.5|12874.5|11
1687199100000|2023-06-19 18:25:00|12887.5|12876.5|12887.5|12875.5|12887.5|12876.5|12887.5|12874.5|16
1687199400000|2023-06-19 18:30:00|12888.5|12874.5|12888.5|12875.5|12888.5|12875.5|12888.5|12874.5|2
1687199700000|2023-06-19 18:35:00|12887.5|12876.5|12888.5|12875.5|12888.5|12876.5|12887.5|12875.5|2
1687200000000|2023-06-19 18:40:00|12887.5|12876.5|12888|12878|12889.5|12878.5|12887.5|12875.5|60
1687200300000|2023-06-19 18:45:00|12888.5|12878.5|12888|12878|12888.5|12878.5|12888|12878|2
1687200600000|2023-06-19 18:50:00|12886.5|12876.5|12884.5|12874.5|12886.5|12876.5|12884.5|12874.5|42
1687200900000|2023-06-19 18:55:00|12885.5|12875.5|12886.5|12876.5|12886.5|12876.5|12885.5|12875.5|11
1687201200000|2023-06-19 19:00:00|12887|12877|12887|12877|12887|12877|12886.5|12876.5|2
1687201500000|2023-06-19 19:05:00|12885.5|12875.5|12885|12875|12885.5|12875.5|12885|12875|43
1687201800000|2023-06-19 19:10:00|||||||||3
1687202100000|2023-06-19 19:15:00|12884.5|12874.5|12884.5|12874.5|12884.5|12874.5|12884.5|12874.5|17
1687202400000|2023-06-19 19:20:00|||||||||2
1687202700000|2023-06-19 19:25:00|||||||||2
1687203000000|2023-06-19 19:30:00|12885|12875|12884.5|12874.5|12885|12875|12884.5|12874.5|3
1687203300000|2023-06-19 19:35:00|12885|12875|12886|12876|12886.5|12876.5|12884.5|12874.5|6
1687203600000|2023-06-19 19:40:00|||||||||2
1687203900000|2023-06-19 19:45:00|||||||||14
1687204200000|2023-06-19 19:50:00|12886.5|12876.5|12886.5|12876.5|12887.5|12877.5|12885.5|12875.5|20
1687204500000|2023-06-19 19:55:00|12887|12877|12886.5|12876.5|12887.5|12877.5|12886|12876|36
1687204800000|2023-06-19 20:00:00|12884.5|12874.5|12884.5|12874.5|12884.5|12874.5|12884.5|12874.5|2
1687205100000|2023-06-19 20:05:00|12883.5|12873.5|12884|12874|12884|12874|12883.5|12873.5|3
1687205400000|2023-06-19 20:10:00|12883.5|12873.5|12884.5|12874.5|12884.5|12874.5|12883.5|12873.5|8
1687206000000|2023-06-19 20:20:00|12885|12875|12885|12875|12885.5|12875.5|12885|12875|2
1687206300000|2023-06-19 20:25:00|12884.5|12874.5|12884|12874|12884.5|12874.5|12884|12874|3
1687206600000|2023-06-19 20:30:00|12884.5|12874.5|12885.5|12875.5|12885.5|12875.5|12884.5|12874.5|2
1687206900000|2023-06-19 20:35:00|12886|12876|12885.5|12875.5|12886|12876|12885|12875|1
1687207200000|2023-06-19 20:40:00|12886|12876|12885.5|12875.5|12886|12876|12885.5|12875.5|9
1687207500000|2023-06-19 20:45:00|12885|12875|12885.5|12875.5|12885.5|12875.5|12884.5|12874.5|22
1687208100000|2023-06-19 20:55:00|12885|12875|12887|12877|12889|12879|12885|12875|11
1687208400000|2023-06-19 21:00:00|12886.5|12876.5|12884.5|12874.5|12886.5|12876.5|12884.5|12874.5|1
1687209300000|2023-06-19 21:15:00|12891.5|12867.5|12891.5|12867.5|12891.5|12867.5|12891.5|12867.5|0
1687212000000|2023-06-19 22:00:00|12892.4|12868.4|12892.7|12868.7|12896.1|12872.1|12891.3|12867.3|0
1687212300000|2023-06-19 22:05:00|12892.9|12868.9|12888.7|12864.7|12892.9|12868.9|12887.9|12863.9|0
1687212600000|2023-06-19 22:10:00|12888.9|12864.9|12887.9|12863.9|12889.4|12865.4|12887.9|12863.9|0
1687212900000|2023-06-19 22:15:00|12888.4|12864.4|12889.5|12865.5|12889.5|12865.5|12887.9|12863.9|0
1687213200000|2023-06-19 22:20:00|12889.3|12865.3|12888|12864|12889.3|12865.3|12886.9|12862.9|0
1687213500000|2023-06-19 22:25:00|12887.7|12863.7|12886.8|12862.8|12888|12864|12886|12862|0
1687213800000|2023-06-19 22:30:00|12887|12863|12888.2|12864.2|12888.2|12864.2|12887|12863|0
1687214100000|2023-06-19 22:35:00|12888.7|12864.7|12887.8|12863.8|12889.2|12865.2|12887.8|12863.8|0
1687214400000|2023-06-19 22:40:00|12887.5|12863.5|12887.8|12863.8|12887.8|12863.8|12887.3|12863.3|0
1687214700000|2023-06-19 22:45:00|12887.3|12863.3|12887.3|12863.3|12887.3|12863.3|12886.3|12862.3|0
1687215000000|2023-06-19 22:50:00|12885.4|12861.4|12885.4|12861.4|12885.9|12861.9|12885.4|12861.4|0
1687215300000|2023-06-19 22:55:00|12885.2|12861.2|12885.7|12861.7|12885.7|12861.7|12884.8|12860.8|0
1687215600000|2023-06-19 23:00:00|12885.9|12861.9|12886.2|12862.2|12887.1|12863.1|12885.7|12861.7|0
1687215900000|2023-06-19 23:05:00|12886|12862|12885.9|12861.9|12886.4|12862.4|12885.4|12861.4|0
1687216200000|2023-06-19 23:10:00|12885.6|12861.6|12884|12860|12885.6|12861.6|12883|12859|0
1687216500000|2023-06-19 23:15:00|12883.7|12859.7|12885.4|12861.4|12885.4|12861.4|12883.5|12859.5|0
1687216800000|2023-06-19 23:20:00|12885.2|12861.2|12886.8|12862.8|12886.8|12862.8|12884.9|12860.9|0
1687217100000|2023-06-19 23:25:00|12886.6|12862.6|12884|12860|12886.8|12862.8|12884|12860|0
1687217400000|2023-06-19 23:30:00|12883.5|12859.5|12887|12863|12887.3|12863.3|12883.5|12859.5|0
1687217700000|2023-06-19 23:35:00|12887.3|12863.3|12887.8|12863.8|12889.2|12865.2|12887|12863|0
1687218000000|2023-06-19 23:40:00|12887.3|12863.3|12886.4|12862.4|12887.5|12863.5|12886.4|12862.4|0
1687218300000|2023-06-19 23:45:00|12885.5|12861.5|12884.9|12860.9|12885.6|12861.6|12884.4|12860.4|0
1687218600000|2023-06-19 23:50:00|12885.1|12861.1|12886.6|12862.6|12887.3|12863.3|12884.9|12860.9|0
1687218900000|2023-06-19 23:55:00|12886.8|12862.8|12886.8|12862.8|12887.5|12863.5|12885.9|12861.9|0
1687219200000|2023-06-20 00:00:00|12886.4|12862.4|12888.8|12864.8|12890.2|12866.2|12886.4|12862.4|0
1687219500000|2023-06-20 00:05:00|12888.6|12864.6|12889.3|12865.3|12889.7|12865.7|12888.3|12864.3|0
1687219800000|2023-06-20 00:10:00|12889.7|12865.7|12887.5|12863.5|12889.7|12865.7|12885|12861|0
1687220100000|2023-06-20 00:15:00|12887.1|12863.1|12887.8|12863.8|12887.8|12863.8|12884.8|12860.8|0
1687220400000|2023-06-20 00:20:00|12887.6|12863.6|12887.4|12863.4|12887.8|12863.8|12886.8|12862.8|0
1687220700000|2023-06-20 00:25:00|12887.3|12863.3|12887.8|12863.8|12888.2|12864.2|12886.5|12862.5|0
1687221000000|2023-06-20 00:30:00|12888|12864|12888.2|12864.2|12888.7|12864.7|12887.8|12863.8|0
1687221300000|2023-06-20 00:35:00|12888.4|12864.4|12887.4|12863.4|12888.7|12864.7|12887|12863|0
1687221600000|2023-06-20 00:40:00|12887.6|12863.6|12887.8|12863.8|12887.8|12863.8|12887.4|12863.4|0
1687221900000|2023-06-20 00:45:00|12887.6|12863.6|12888.7|12864.7|12888.7|12864.7|12887.4|12863.4|0
1687222200000|2023-06-20 00:50:00|12888.4|12864.4|12887.8|12863.8|12888.4|12864.4|12887.2|12863.2|0
1687222500000|2023-06-20 00:55:00|12888.2|12864.2|12888|12864|12889.5|12865.5|12887.6|12863.6|0
1687222800000|2023-06-20 01:00:00|12877.5|12867.5|12865|12855|12877.5|12867.5|12850|12840|2867
1687223100000|2023-06-20 01:05:00|12866|12856|12879|12869|12884|12874|12864|12854|948
1687223400000|2023-06-20 01:10:00|12879.5|12869.5|12881|12871|12882.5|12872.5|12876|12866|553
1687223700000|2023-06-20 01:15:00|12881.5|12871.5|12854|12844|12891|12881|12849|12839|2480
1687224000000|2023-06-20 01:20:00|12853.5|12843.5|12842|12832|12860|12850|12828|12818|2418
1687224300000|2023-06-20 01:25:00|12842.5|12832.5|12848.5|12838.5|12849|12839|12842|12832|1536
1687224600000|2023-06-20 01:30:00|12849|12839|12857|12847|12862|12852|12795.5|12785.5|16101
1687224900000|2023-06-20 01:35:00|12858|12848|12862|12852|12876|12866|12850|12840|6058
1687225200000|2023-06-20 01:40:00|12862.5|12852.5|12836|12826|12862.5|12852.5|12828.5|12818.5|5017
1687225500000|2023-06-20 01:45:00|12835.5|12825.5|12837.5|12827.5|12839.5|12829.5|12811.5|12801.5|6520
1687225800000|2023-06-20 01:50:00|12839.5|12829.5|12830.5|12820.5|12854.5|12844.5|12830.5|12820.5|4982
1687226100000|2023-06-20 01:55:00|12831.5|12821.5|12821.5|12811.5|12838.5|12828.5|12816.5|12806.5|3279
1687226400000|2023-06-20 02:00:00|12822.5|12812.5|12821.5|12811.5|12843.5|12833.5|12817.5|12807.5|3564
1687226700000|2023-06-20 02:05:00|12820.5|12810.5|12806.5|12796.5|12820.5|12810.5|12801.5|12791.5|3819
1687227000000|2023-06-20 02:10:00|12807.5|12797.5|12789.5|12779.5|12811.5|12801.5|12787.5|12777.5|2780
1687227300000|2023-06-20 02:15:00|12788.5|12778.5|12790.5|12780.5|12802.5|12792.5|12782.5|12772.5|2199
1687227600000|2023-06-20 02:20:00|12789.5|12779.5|12784.5|12774.5|12798.5|12788.5|12780.5|12770.5|2303
1687227900000|2023-06-20 02:25:00|12785.5|12775.5|12785.5|12775.5|12791.5|12781.5|12776.5|12766.5|2205
1687228200000|2023-06-20 02:30:00|12784.5|12774.5|12786.5|12776.5|12796.5|12786.5|12782.5|12772.5|1947
1687228500000|2023-06-20 02:35:00|12785.5|12775.5|12783.5|12773.5|12786.5|12776.5|12767.5|12757.5|1963
1687228800000|2023-06-20 02:40:00|12784.5|12774.5|12797.5|12787.5|12799.5|12789.5|12777.5|12767.5|1684
1687229100000|2023-06-20 02:45:00|12798.5|12788.5|12819.5|12809.5|12821.5|12811.5|12798.5|12788.5|2587
1687229400000|2023-06-20 02:50:00|12820.5|12810.5|12806.5|12796.5|12827.5|12817.5|12804.5|12794.5|2394
1687229700000|2023-06-20 02:55:00|12808.5|12798.5|12803.5|12793.5|12812.5|12802.5|12803.5|12793.5|1388
1687230000000|2023-06-20 03:00:00|12802.5|12792.5|12787.5|12777.5|12805.5|12795.5|12786.5|12776.5|1722
1687230300000|2023-06-20 03:05:00|12786.5|12776.5|12796.5|12786.5|12799.5|12789.5|12782.5|12772.5|1483
1687230600000|2023-06-20 03:10:00|12797.5|12787.5|12796.5|12786.5|12806.5|12796.5|12794.5|12784.5|1251
1687230900000|2023-06-20 03:15:00|12795.5|12785.5|12798.5|12788.5|12800.5|12790.5|12791.5|12781.5|1187
1687231200000|2023-06-20 03:20:00|12799.5|12789.5|12796.5|12786.5|12799.5|12789.5|12790.5|12780.5|1456
1687231500000|2023-06-20 03:25:00|12795.5|12785.5|12794.5|12784.5|12799.5|12789.5|12790.5|12780.5|1374
1687231800000|2023-06-20 03:30:00|12793.5|12783.5|12801.5|12791.5|12802.5|12792.5|12793.5|12783.5|417
1687232100000|2023-06-20 03:35:00|12800.5|12790.5|12800.5|12790.5|12803.5|12793.5|12799.5|12789.5|335
1687232400000|2023-06-20 03:40:00|12801.5|12791.5|12801.5|12791.5|12802.5|12792.5|12799.5|12789.5|176
1687232700000|2023-06-20 03:45:00|12800.5|12790.5|12801.5|12791.5|12802.5|12792.5|12798.5|12788.5|455
1687233000000|2023-06-20 03:50:00|12800.5|12790.5|12796.5|12786.5|12802.5|12792.5|12793.5|12783.5|794
1687233300000|2023-06-20 03:55:00|12797.5|12787.5|12797.5|12787.5|12797.5|12787.5|12795.5|12785.5|71
1687233600000|2023-06-20 04:00:00|12798.5|12788.5|12796.5|12786.5|12799.5|12789.5|12796.5|12786.5|125
1687233900000|2023-06-20 04:05:00|12797.5|12787.5|12790.5|12780.5|12797.5|12787.5|12790.5|12780.5|273
1687234200000|2023-06-20 04:10:00|12791.5|12781.5|12790.5|12780.5|12791.5|12781.5|12787.5|12777.5|438
1687234500000|2023-06-20 04:15:00|12791.5|12781.5|12786.5|12776.5|12791.5|12781.5|12786.5|12776.5|304
1687234800000|2023-06-20 04:20:00|12785.5|12775.5|12787.5|12777.5|12788.5|12778.5|12785.5|12775.5|358
1687235100000|2023-06-20 04:25:00|12786.5|12776.5|12786.5|12776.5|12788.5|12778.5|12786.5|12776.5|181
1687235400000|2023-06-20 04:30:00|12788.5|12778.5|12791.5|12781.5|12794.5|12784.5|12787.5|12777.5|378
1687235700000|2023-06-20 04:35:00|12792.5|12782.5|12791.5|12781.5|12797.5|12787.5|12791.5|12781.5|376
1687236000000|2023-06-20 04:40:00|12792.5|12782.5|12795.5|12785.5|12798.5|12788.5|12792.5|12782.5|334
1687236300000|2023-06-20 04:45:00|12796.5|12786.5|12795.5|12785.5|12797.5|12787.5|12795.5|12785.5|97
1687236600000|2023-06-20 04:50:00|12794.5|12784.5|12795.5|12785.5|12797.5|12787.5|12794.5|12784.5|261
1687236900000|2023-06-20 04:55:00|12794.5|12784.5|12792.5|12782.5|12798.5|12788.5|12792.5|12782.5|305
1687237200000|2023-06-20 05:00:00|12793.5|12783.5|12787.5|12777.5|12813.5|12803.5|12787.5|12777.5|3680
1687237500000|2023-06-20 05:05:00|12789.5|12779.5|12782.5|12772.5|12796.5|12786.5|12780.5|12770.5|1764
1687237800000|2023-06-20 05:10:00|12781.5|12771.5|12779.5|12769.5|12782.5|12772.5|12772.5|12762.5|1301
1687238100000|2023-06-20 05:15:00|12778.5|12768.5|12770.5|12760.5|12782.5|12772.5|12768.5|12758.5|1174
1687238400000|2023-06-20 05:20:00|12768.5|12758.5|12764.5|12754.5|12769.5|12759.5|12755.5|12745.5|2265
1687238700000|2023-06-20 05:25:00|12765.5|12755.5|12767.5|12757.5|12769.5|12759.5|12760.5|12750.5|1428
1687239000000|2023-06-20 05:30:00|12766.5|12756.5|12776.5|12766.5|12779.5|12769.5|12762.5|12752.5|1429
1687239300000|2023-06-20 05:35:00|12777.5|12767.5|12778.5|12768.5|12785.5|12775.5|12774.5|12764.5|1153
1687239600000|2023-06-20 05:40:00|12776.5|12766.5|12781.5|12771.5|12781.5|12771.5|12768.5|12758.5|1651
1687239900000|2023-06-20 05:45:00|12780.5|12770.5|12771.5|12761.5|12782.5|12772.5|12765.5|12755.5|1201
1687240200000|2023-06-20 05:50:00|12770.5|12760.5|12773.5|12763.5|12778.5|12768.5|12768.5|12758.5|1551
1687240500000|2023-06-20 05:55:00|12774.5|12764.5|12781.5|12771.5|12790.5|12780.5|12771.5|12761.5|1546
1687240800000|2023-06-20 06:00:00|12780.5|12770.5|12755.5|12745.5|12780.5|12770.5|12755.5|12745.5|2220
1687241100000|2023-06-20 06:05:00|12756.5|12746.5|12753.5|12743.5|12761.5|12751.5|12749.5|12739.5|1528
1687241400000|2023-06-20 06:10:00|12752.5|12742.5|12729.5|12719.5|12757.5|12747.5|12729.5|12719.5|5071
1687241700000|2023-06-20 06:15:00|12727.5|12717.5|12732.5|12722.5|12739.5|12729.5|12725.5|12715.5|3376
1687242000000|2023-06-20 06:20:00|12733.5|12723.5|12742.5|12732.5|12744.5|12734.5|12733.5|12723.5|1490
1687242300000|2023-06-20 06:25:00|12743.5|12733.5|12745.5|12735.5|12751.5|12741.5|12743.5|12733.5|1336
1687242600000|2023-06-20 06:30:00|12746.5|12736.5|12750.5|12740.5|12750.5|12740.5|12739.5|12729.5|1992
1687242900000|2023-06-20 06:35:00|12751.5|12741.5|12765.5|12755.5|12765.5|12755.5|12751.5|12741.5|2080
1687243200000|2023-06-20 06:40:00|12764.5|12754.5|12758.5|12748.5|12766.5|12756.5|12753.5|12743.5|2879
1687243500000|2023-06-20 06:45:00|12760.5|12750.5|12753.5|12743.5|12764.5|12754.5|12753.5|12743.5|2638
1687243800000|2023-06-20 06:50:00|12754.5|12744.5|12754.5|12744.5|12758.5|12748.5|12750.5|12740.5|2889
1687244100000|2023-06-20 06:55:00|12755.5|12745.5|12751.5|12741.5|12756.5|12746.5|12746.5|12736.5|4292
1687244400000|2023-06-20 07:00:00|12752.5|12740.5|12755.5|12743.5|12760.5|12748.5|12746.5|12735.5|2177
1687244700000|2023-06-20 07:05:00|12754.5|12744.5|12761.5|12750.5|12764.5|12752.5|12754.5|12743.5|1363
1687245000000|2023-06-20 07:10:00|12762.5|12751.5|12764.5|12753.5|12766.5|12755.5|12762.5|12751.5|1769
1687245300000|2023-06-20 07:15:00|12763.5|12752.5|12751.5|12740.5|12765.5|12754.5|12751.5|12739.5|707
1687245600000|2023-06-20 07:20:00|12752.5|12741.5|12756.5|12745.5|12757.5|12745.5|12751.5|12740.5|549
1687245900000|2023-06-20 07:25:00|12755.5|12744.5|12754.5|12743.5|12756.5|12744.5|12751.5|12740.5|469
1687246200000|2023-06-20 07:30:00|12755.5|12744.5|12755.5|12744.5|12757.5|12746.5|12752.5|12741.5|503
1687246500000|2023-06-20 07:35:00|12756.5|12745.5|12761.5|12750.5|12762.5|12750.5|12754.5|12742.5|424
1687246800000|2023-06-20 07:40:00|12762.5|12749.5|12757.5|12745.5|12762.5|12750.5|12756.5|12744.5|423
1687247100000|2023-06-20 07:45:00|12758.5|12746.5|12761.5|12750.5|12761.5|12750.5|12756.5|12745.5|388
1687247400000|2023-06-20 07:50:00|12762.5|12751.5|12756.5|12744.5|12763.5|12752.5|12754.5|12743.5|370
1687247700000|2023-06-20 07:55:00|12757.5|12745.5|12753.5|12742.5|12757.5|12746.5|12752.5|12741.5|413
1687248000000|2023-06-20 08:00:00|12742.9|12731.9|12745.9|12733.9|12747.9|12735.9|12741.9|12730.9|484
1687248300000|2023-06-20 08:05:00|12744.9|12732.9|12738.9|12726.9|12745.9|12733.9|12738.9|12726.9|621
1687248600000|2023-06-20 08:10:00|12737.9|12727.9|12734.9|12722.9|12738.9|12727.9|12733.9|12722.9|758
1687248900000|2023-06-20 08:15:00|12733.9|12723.9|12729.9|12717.9|12734.9|12723.9|12728.9|12716.9|1261
1687249200000|2023-06-20 08:20:00|12728.9|12718.9|12725.9|12714.9|12730.9|12718.9|12725.9|12714.9|1463
1687249500000|2023-06-20 08:25:00|12726.9|12713.9|12720.9|12707.9|12726.9|12715.9|12719.9|12707.9|2945
1687249800000|2023-06-20 08:30:00|12729.5|12705.5|12723.5|12699.5|12730.5|12706.5|12723.4|12699.4|0
1687250100000|2023-06-20 08:35:00|12723.9|12699.9|12724.5|12700.5|12724.8|12700.8|12720|12696|1138
1687250400000|2023-06-20 08:40:00|12724.1|12700.1|12728.3|12704.3|12731|12707|12724.1|12700.1|0
1687250700000|2023-06-20 08:45:00|12728.1|12704.1|12723.9|12699.9|12728.7|12704.7|12723.9|12699.9|0
1687251000000|2023-06-20 08:50:00|12723.7|12699.7|12718.7|12694.7|12724.3|12700.3|12717.8|12693.8|0
1687251300000|2023-06-20 08:55:00|12718.9|12694.9|12725|12701|12725|12701|12718|12694|0
1687251600000|2023-06-20 09:00:00|12722.9|12710.9|12728.9|12716.9|12730.9|12719.9|12722.9|12710.9|139
1687251900000|2023-06-20 09:05:00|12727.9|12717.9|12726.9|12715.9|12727.9|12717.9|12726.9|12715.9|31
1687252200000|2023-06-20 09:10:00|12725.9|12714.9|12724.9|12713.9|12725.9|12714.9|12724.9|12713.9|86
1687252500000|2023-06-20 09:15:00|12725.9|12714.9|12723.9|12712.9|12728.9|12717.9|12723.9|12712.9|371
1687252800000|2023-06-20 09:20:00|12724.9|12713.9|12723.9|12712.9|12724.9|12713.9|12723.9|12712.9|61
1687253100000|2023-06-20 09:25:00|12724.9|12713.9|12719.9|12707.9|12725.9|12714.9|12717.9|12706.9|272
1687253400000|2023-06-20 09:30:00|12718.9|12708.9|12719.9|12708.9|12720.9|12709.9|12718.9|12707.9|50
1687253700000|2023-06-20 09:35:00|12720.9|12709.9|12720.9|12709.9|12722.9|12711.9|12719.9|12708.9|91
1687254000000|2023-06-20 09:40:00|12719.9|12708.9|12719.9|12707.9|12721.9|12710.9|12718.9|12706.9|199
1687254300000|2023-06-20 09:45:00|12720.9|12708.9|12721.9|12710.9|12722.9|12710.9|12720.9|12708.9|106
1687254600000|2023-06-20 09:50:00|12722.9|12711.9|12721.9|12710.9|12722.9|12711.9|12719.9|12708.9|109
1687254900000|2023-06-20 09:55:00|12720.9|12709.9|12718.9|12707.9|12721.9|12710.9|12718.9|12707.9|67
1687255200000|2023-06-20 10:00:00|12717.9|12706.9|12720.9|12709.9|12721.9|12710.9|12716.9|12705.9|264
1687255500000|2023-06-20 10:05:00|12722.9|12710.9|12730.9|12719.9|12730.9|12719.9|12722.9|12710.9|447
1687255800000|2023-06-20 10:10:00|12731.9|12720.9|12728.9|12716.9|12731.9|12720.9|12726.9|12715.9|105
1687256100000|2023-06-20 10:15:00|12729.9|12717.9|12731.9|12719.9|12732.9|12720.9|12729.9|12717.9|74
1687256400000|2023-06-20 10:20:00|12730.9|12720.9|12729.9|12718.9|12732.9|12720.9|12729.9|12717.9|66
1687256700000|2023-06-20 10:25:00|12728.9|12717.9|12729.9|12718.9|12729.9|12718.9|12728.9|12717.9|3
1687257000000|2023-06-20 10:30:00|12730.9|12719.9|12729.9|12718.9|12730.9|12719.9|12729.9|12718.9|8
1687257300000|2023-06-20 10:35:00|12728.9|12717.9|12730.9|12719.9|12730.9|12719.9|12728.9|12717.9|10
1687257600000|2023-06-20 10:40:00|12729.9|12718.9|12725.9|12714.9|12729.9|12719.9|12725.9|12714.9|113
1687257900000|2023-06-20 10:45:00|12726.9|12715.9|12724.9|12713.9|12726.9|12715.9|12723.9|12712.9|154
1687258200000|2023-06-20 10:50:00|12725.9|12714.9|12722.9|12711.9|12725.9|12714.9|12721.9|12710.9|124
1687258500000|2023-06-20 10:55:00|12721.9|12710.9|12721.9|12710.9|12723.9|12711.9|12721.9|12709.9|103
1687258800000|2023-06-20 11:00:00|12720.9|12709.9|12721.9|12710.9|12721.9|12710.9|12719.9|12708.9|135
1687259100000|2023-06-20 11:05:00|12720.9|12709.9|12720.9|12709.9|12721.9|12709.9|12719.9|12708.9|120
1687259400000|2023-06-20 11:10:00|12721.9|12710.9|12718.9|12707.9|12721.9|12710.9|12717.9|12706.9|156
1687259700000|2023-06-20 11:15:00|12719.9|12706.9|12718.9|12707.9|12720.9|12709.9|12717.9|12706.9|191
1687260000000|2023-06-20 11:20:00|12719.9|12708.9|12717.9|12706.9|12719.9|12708.9|12717.9|12706.9|134
1687260300000|2023-06-20 11:25:00|12718.9|12705.9|12717.9|12706.9|12718.9|12707.9|12716.9|12705.9|123
1687260600000|2023-06-20 11:30:00|12718.9|12707.9|12715.9|12704.9|12718.9|12707.9|12714.9|12702.9|280
1687260900000|2023-06-20 11:35:00|12714.9|12703.9|12718.9|12707.9|12718.9|12707.9|12713.9|12702.9|237
1687261200000|2023-06-20 11:40:00|12717.9|12706.9|12716.9|12705.9|12718.9|12707.9|12715.9|12704.9|126
1687261500000|2023-06-20 11:45:00|12715.9|12704.9|12714.9|12703.9|12716.9|12705.9|12714.9|12702.9|172
1687261800000|2023-06-20 11:50:00|12715.9|12704.9|12714.9|12703.9|12716.9|12705.9|12714.9|12703.9|149
1687262100000|2023-06-20 11:55:00|12715.9|12702.9|12713.9|12702.9|12715.9|12704.9|12712.9|12701.9|140
1687262400000|2023-06-20 12:00:00|12714.9|12703.9|12711.9|12700.9|12714.9|12703.9|12710.9|12699.9|202
1687262700000|2023-06-20 12:05:00|12710.9|12699.9|12711.9|12700.9|12712.9|12701.9|12710.9|12699.9|137
1687263000000|2023-06-20 12:10:00|12710.9|12699.9|12710.9|12699.9|12712.9|12701.9|12710.9|12698.9|157
1687263300000|2023-06-20 12:15:00|12711.9|12700.9|12711.9|12700.9|12712.9|12701.9|12709.9|12698.9|159
1687263600000|2023-06-20 12:20:00|12712.9|12701.9|12712.9|12701.9|12716.9|12705.9|12712.9|12701.9|318
1687263900000|2023-06-20 12:25:00|12711.9|12700.9|12712.9|12701.9|12712.9|12701.9|12709.9|12698.9|255
1687264200000|2023-06-20 12:30:00|12711.9|12699.9|12706.9|12695.9|12711.9|12700.9|12704.9|12693.9|516
1687264500000|2023-06-20 12:35:00|12705.9|12694.9|12703.9|12692.9|12707.9|12695.9|12703.9|12692.9|174
1687264800000|2023-06-20 12:40:00|12704.9|12693.9|12714.9|12703.9|12714.9|12703.9|12704.9|12693.9|145
1687265100000|2023-06-20 12:45:00|12713.9|12702.9|12716.9|12705.9|12717.9|12706.9|12713.9|12702.9|105
1687265400000|2023-06-20 12:50:00|12717.9|12706.9|12721.9|12710.9|12721.9|12710.9|12717.9|12706.9|124
1687265700000|2023-06-20 12:55:00|12722.9|12711.9|12726.9|12715.9|12726.9|12715.9|12722.9|12711.9|214
1687266000000|2023-06-20 13:00:00|12725.9|12714.9|12719.9|12708.9|12725.9|12714.9|12717.9|12705.9|101
1687266300000|2023-06-20 13:05:00|12718.9|12707.9|12718.9|12707.9|12720.9|12709.9|12716.9|12705.9|26
1687266600000|2023-06-20 13:10:00|12719.9|12708.9|12720.9|12709.9|12721.9|12710.9|12719.9|12707.9|27
1687266900000|2023-06-20 13:15:00|12719.9|12708.9|12715.9|12704.9|12720.9|12708.9|12715.9|12703.9|53
1687267200000|2023-06-20 13:20:00|12714.9|12703.9|12715.9|12704.9|12715.9|12704.9|12713.9|12702.9|12
1687267500000|2023-06-20 13:25:00|12714.9|12703.9|12716.9|12705.9|12722.9|12710.9|12714.9|12703.9|75
1687267800000|2023-06-20 13:30:00|12717.9|12704.9|12727.9|12716.9|12730.9|12719.9|12711.9|12700.9|1059
1687268100000|2023-06-20 13:35:00|12726.9|12715.9|12712.9|12701.9|12731.9|12720.9|12711.9|12699.9|651
1687268400000|2023-06-20 13:40:00|12713.9|12700.9|12706.9|12694.9|12714.9|12702.9|12700.9|12689.9|1244
1687268700000|2023-06-20 13:45:00|12705.9|12695.9|12711.9|12699.9|12711.9|12700.9|12701.9|12690.9|697
1687269000000|2023-06-20 13:50:00|12710.9|12700.9|12706.9|12695.9|12711.9|12700.9|12702.9|12691.9|342
1687269300000|2023-06-20 13:55:00|12707.9|12696.9|12701.9|12690.9|12707.9|12696.9|12698.9|12687.9|799
1687269600000|2023-06-20 14:00:00|12700.9|12689.9|12696.9|12685.9|12701.9|12690.9|12693.9|12682.9|430
1687269900000|2023-06-20 14:05:00|12695.9|12684.9|12692.9|12681.9|12696.9|12685.9|12689.9|12678.9|612
1687270200000|2023-06-20 14:10:00|12691.9|12680.9|12695.9|12684.9|12700.9|12689.9|12691.9|12680.9|798
1687270500000|2023-06-20 14:15:00|12696.9|12683.9|12687.9|12676.9|12696.9|12685.9|12686.9|12675.9|293
1687270800000|2023-06-20 14:20:00|12688.9|12677.9|12683.9|12672.9|12689.9|12678.9|12682.9|12671.9|419
1687271100000|2023-06-20 14:25:00|12684.9|12673.9|12676.9|12665.9|12685.9|12674.9|12675.9|12664.9|608
1687271400000|2023-06-20 14:30:00|12675.9|12664.9|12682.9|12671.9|12686.9|12675.9|12671.9|12660.9|1009
1687271700000|2023-06-20 14:35:00|12681.9|12670.9|12681.9|12670.9|12685.9|12674.9|12679.9|12668.9|316
1687272000000|2023-06-20 14:40:00|12682.9|12671.9|12685.9|12674.9|12690.9|12679.9|12682.9|12670.9|352
1687272300000|2023-06-20 14:45:00|12684.9|12673.9|12677.9|12666.9|12688.9|12676.9|12674.9|12663.9|208
1687272600000|2023-06-20 14:50:00|12676.9|12665.9|12676.9|12665.9|12680.9|12669.9|12670.9|12659.9|425
1687272900000|2023-06-20 14:55:00|12675.9|12664.9|12680.9|12669.9|12682.9|12671.9|12674.9|12663.9|439
1687273200000|2023-06-20 15:00:00|12681.9|12670.9|12684.9|12673.9|12686.9|12675.9|12679.9|12668.9|324
1687273500000|2023-06-20 15:05:00|12685.9|12675.9|12679.9|12668.9|12686.9|12675.9|12677.9|12666.9|242
1687273800000|2023-06-20 15:10:00|12680.9|12669.9|12677.9|12666.9|12681.9|12669.9|12677.9|12666.9|122
1687274100000|2023-06-20 15:15:00|12678.9|12667.9|12677.9|12666.9|12678.9|12667.9|12674.9|12663.9|168
1687274400000|2023-06-20 15:20:00|12676.9|12665.9|12671.9|12660.9|12678.9|12667.9|12671.9|12660.9|242
1687274700000|2023-06-20 15:25:00|12672.9|12661.9|12670.9|12659.9|12673.9|12662.9|12667.9|12656.9|526
1687275000000|2023-06-20 15:30:00|12671.9|12660.9|12675.9|12663.9|12676.9|12665.9|12670.9|12659.9|219
1687275300000|2023-06-20 15:35:00|12674.9|12664.9|12675.9|12663.9|12677.9|12666.9|12674.9|12662.9|141
1687275600000|2023-06-20 15:40:00|12674.9|12662.9|12668.9|12656.9|12675.9|12663.9|12667.9|12656.9|461
1687275900000|2023-06-20 15:45:00|12667.9|12657.9|12667.9|12656.9|12671.9|12659.9|12667.9|12656.9|276
1687276200000|2023-06-20 15:50:00|12666.9|12655.9|12667.9|12656.9|12668.9|12657.9|12665.9|12654.9|329
1687276500000|2023-06-20 15:55:00|12668.9|12657.9|12668.9|12657.9|12670.9|12659.9|12667.9|12657.9|104
1687276800000|2023-06-20 16:00:00|12669.9|12658.9|12664.9|12653.9|12670.9|12659.9|12664.9|12653.9|210
1687277100000|2023-06-20 16:05:00|12665.9|12654.9|12666.9|12654.9|12670.9|12659.9|12665.9|12654.9|379
1687277400000|2023-06-20 16:10:00|12665.9|12655.9|12666.9|12655.9|12669.9|12658.9|12665.9|12654.9|175
1687277700000|2023-06-20 16:15:00|12667.9|12656.9|12671.9|12660.9|12672.9|12661.9|12665.9|12654.9|172
1687278000000|2023-06-20 16:20:00|12670.9|12659.9|12671.9|12660.9|12672.9|12661.9|12670.9|12659.9|124
1687278300000|2023-06-20 16:25:00|12672.9|12661.9|12673.9|12662.9|12673.9|12662.9|12670.9|12659.9|123
1687278600000|2023-06-20 16:30:00|12674.9|12663.9|12672.9|12661.9|12675.9|12664.9|12670.9|12659.9|477
1687278900000|2023-06-20 16:35:00|12673.9|12662.9|12671.9|12660.9|12673.9|12662.9|12670.9|12659.9|152
1687279200000|2023-06-20 16:40:00|12672.9|12661.9|12671.9|12660.9|12673.9|12662.9|12671.9|12660.9|70
1687279500000|2023-06-20 16:45:00|12670.9|12659.9|12672.9|12660.9|12673.9|12662.9|12669.9|12658.9|88
1687279800000|2023-06-20 16:50:00|12671.9|12661.9|12671.9|12660.9|12673.9|12662.9|12670.9|12659.9|37
1687280100000|2023-06-20 16:55:00|12670.9|12659.9|12672.9|12661.9|12673.9|12662.9|12670.9|12658.9|79
1687280400000|2023-06-20 17:00:00|12673.9|12660.9|12671.9|12660.9|12674.9|12663.9|12670.9|12659.9|67
1687280700000|2023-06-20 17:05:00|12670.9|12659.9|12669.9|12657.9|12671.9|12660.9|12668.9|12657.9|240
1687281000000|2023-06-20 17:10:00|12668.9|12656.9|12668.9|12657.9|12669.9|12658.9|12667.9|12655.9|103
1687281300000|2023-06-20 17:15:00|12669.9|12658.9|12674.9|12663.9|12674.9|12663.9|12668.9|12657.9|60
1687281600000|2023-06-20 17:20:00|12673.9|12662.9|12676.9|12665.9|12677.9|12666.9|12673.9|12662.9|215
1687281900000|2023-06-20 17:25:00|12677.9|12666.9|12673.9|12662.9|12677.9|12666.9|12672.9|12661.9|80
1687282200000|2023-06-20 17:30:00|12672.9|12661.9|12677.9|12666.9|12678.9|12666.9|12672.9|12661.9|91
1687282500000|2023-06-20 17:35:00|12676.9|12665.9|12674.9|12662.9|12677.9|12666.9|12674.9|12662.9|18
1687282800000|2023-06-20 17:40:00|12675.9|12663.9|12678.9|12667.9|12679.9|12668.9|12675.9|12663.9|161
1687283100000|2023-06-20 17:45:00|12677.9|12666.9|12680.9|12669.9|12682.9|12671.9|12677.9|12666.9|279
1687283400000|2023-06-20 17:50:00|12679.9|12668.9|12676.9|12664.9|12680.9|12669.9|12676.9|12664.9|140
1687283700000|2023-06-20 17:55:00|12677.9|12665.9|12680.9|12669.9|12681.9|12670.9|12676.9|12665.9|410
1687284000000|2023-06-20 18:00:00|12679.9|12668.9|12675.9|12663.9|12680.9|12668.9|12674.9|12663.9|84
1687284300000|2023-06-20 18:05:00|12676.9|12664.9|12674.9|12663.9|12676.9|12665.9|12674.9|12663.9|46
1687284600000|2023-06-20 18:10:00|12675.9|12662.9|12674.9|12663.9|12675.9|12664.9|12673.9|12662.9|34
1687284900000|2023-06-20 18:15:00|12675.9|12664.9|12675.9|12664.9|12676.9|12665.9|12673.9|12662.9|34
1687285200000|2023-06-20 18:20:00|12676.9|12665.9|12673.9|12662.9|12676.9|12665.9|12673.9|12662.9|32
1687285500000|2023-06-20 18:25:00|12674.9|12663.9|12674.9|12663.9|12675.9|12664.9|12673.9|12662.9|48
1687285800000|2023-06-20 18:30:00|12675.9|12664.9|12673.9|12662.9|12675.9|12664.9|12673.9|12662.9|62
1687286100000|2023-06-20 18:35:00|12674.9|12663.9|12672.9|12661.9|12675.9|12663.9|12672.9|12661.9|52
1687286400000|2023-06-20 18:40:00|12671.9|12660.9|12672.4|12662.4|12673.9|12662.4|12670.9|12659.9|65
1687286700000|2023-06-20 18:45:00|12672.9|12662.9|12674.4|12664.4|12674.4|12664.4|12672.4|12662.4|86
1687287000000|2023-06-20 18:50:00|12674.9|12664.9|12674.4|12664.4|12674.9|12664.9|12673.4|12663.4|131
1687287300000|2023-06-20 18:55:00|12674.9|12664.9|12676.4|12666.4|12677.4|12667.4|12674.4|12664.4|101
1687287600000|2023-06-20 19:00:00|12676.9|12666.9|12677.9|12667.9|12678.4|12668.4|12676.4|12666.4|103
1687287900000|2023-06-20 19:05:00|12678.4|12668.4|12677.9|12667.9|12678.4|12668.4|12677.4|12667.4|16
1687288200000|2023-06-20 19:10:00|12677.4|12667.4|12678.4|12668.4|12679.4|12669.4|12676.4|12666.4|76
1687288500000|2023-06-20 19:15:00|12678.9|12668.9|12676.4|12666.4|12678.9|12668.9|12675.4|12665.4|23
1687288800000|2023-06-20 19:20:00|12677.4|12667.4|12676.4|12666.4|12677.4|12667.4|12676.4|12666.4|30
1687289100000|2023-06-20 19:25:00|12677.4|12667.4|12677.9|12667.9|12677.9|12667.9|12676.4|12666.4|79
1687289400000|2023-06-20 19:30:00|12677.4|12667.4|12677.4|12667.4|12678.4|12668.4|12676.4|12666.4|77
1687289700000|2023-06-20 19:35:00|12676.4|12666.4|12677.4|12667.4|12678.4|12668.4|12676.4|12666.4|78
1687290000000|2023-06-20 19:40:00|12677.9|12667.9|12678.4|12668.4|12678.4|12668.4|12676.4|12666.4|23
1687290300000|2023-06-20 19:45:00|12678.9|12668.9|12683.4|12673.4|12684.4|12674.4|12678.9|12668.9|128
1687290600000|2023-06-20 19:50:00|12683.9|12673.9|12678.4|12668.4|12684.4|12674.4|12678.4|12668.4|63
1687290900000|2023-06-20 19:55:00|12677.4|12667.4|12674.4|12664.4|12677.4|12667.4|12674.4|12664.4|114
1687291200000|2023-06-20 20:00:00|12675.4|12665.4|12674.4|12664.4|12676.4|12666.4|12674.4|12664.4|78
1687291500000|2023-06-20 20:05:00|||||||||4
1687291800000|2023-06-20 20:10:00|12673.9|12663.9|12672.4|12662.4|12673.9|12663.9|12672.4|12662.4|33
1687292100000|2023-06-20 20:15:00|12672.9|12662.9|12673.4|12663.4|12673.9|12663.9|12672.4|12662.4|80
1687292400000|2023-06-20 20:20:00|12673.9|12663.9|12673.9|12663.9|12673.9|12663.9|12673.4|12663.4|9
1687292700000|2023-06-20 20:25:00|12674.4|12664.4|12673.9|12663.9|12675.4|12665.4|12673.4|12663.4|23
1687293000000|2023-06-20 20:30:00|12673.4|12663.4|12675.4|12665.4|12675.4|12665.4|12673.4|12663.4|23
1687293300000|2023-06-20 20:35:00|||||||||7
1687293600000|2023-06-20 20:40:00|12674.4|12664.4|12673.4|12663.4|12674.9|12664.9|12673.4|12663.4|58
1687293900000|2023-06-20 20:45:00|12673.9|12663.9|12673.9|12663.9|12673.9|12663.9|12672.9|12662.9|36
1687294200000|2023-06-20 20:50:00|12674.4|12664.4|12675.9|12665.9|12675.9|12665.9|12674.4|12664.4|14
1687294500000|2023-06-20 20:55:00|12675.4|12665.4|12674.9|12664.9|12675.9|12665.9|12673.4|12663.4|65
1687294800000|2023-06-20 21:00:00|12678.4|12668.4|12674.9|12664.9|12678.9|12668.9|12674.4|12664.4|0
1687295100000|2023-06-20 21:05:00|12674.4|12664.4|12674.4|12664.4|12674.4|12664.4|12674.4|12664.4|1
1687295400000|2023-06-20 21:10:00|12673.9|12663.9|12673.9|12663.9|12674.4|12664.4|12673.9|12663.9|4
1687295700000|2023-06-20 21:15:00|12681.1|12657.1|12681.3|12657.3|12681.3|12657.3|12681.1|12657.1|0
1687296000000|2023-06-20 21:20:00|12681.2|12657.2|12680.3|12656.3|12681.3|12657.3|12680.3|12656.3|0
1687296300000|2023-06-20 21:25:00|12680.2|12656.2|12681.1|12657.1|12681.3|12657.3|12680|12656|0
1687296600000|2023-06-20 21:30:00|12681.3|12657.3|12681.5|12657.5|12681.5|12657.5|12681.1|12657.1|0
1687296900000|2023-06-20 21:35:00|12681.2|12657.2|12680|12656|12681.3|12657.3|12680|12656|0
1687297500000|2023-06-20 21:45:00|12679.6|12655.6|12680|12656|12680|12656|12679.6|12655.6|0
1687297800000|2023-06-20 21:50:00|12679.9|12655.9|12679.9|12655.9|12679.9|12655.9|12679.9|12655.9|0
1687298100000|2023-06-20 21:55:00|12679.7|12655.7|12680.5|12656.5|12680.7|12656.7|12679.7|12655.7|0
1687298400000|2023-06-20 22:00:00|12679.6|12655.6|12683.5|12659.5|12683.5|12659.5|12679.5|12655.5|0
1687298700000|2023-06-20 22:05:00|12683.3|12659.3|12682.5|12658.5|12683.5|12659.5|12682.3|12658.3|0
1687299000000|2023-06-20 22:10:00|12682.3|12658.3|12681.1|12657.1|12683|12659|12680.6|12656.6|0
1687299300000|2023-06-20 22:15:00|12680.7|12656.7|12680.2|12656.2|12681.6|12657.6|12679.7|12655.7|0
1687299600000|2023-06-20 22:20:00|12680.6|12656.6|12682.5|12658.5|12682.5|12658.5|12680.6|12656.6|0
1687299900000|2023-06-20 22:25:00|12683|12659|12683.7|12659.7|12683.9|12659.9|12683|12659|0
1687300200000|2023-06-20 22:30:00|12683.5|12659.5|12681.6|12657.6|12686.8|12662.8|12681.6|12657.6|0
1687300500000|2023-06-20 22:35:00|12681.4|12657.4|12683|12659|12683|12659|12680.9|12656.9|0
1687300800000|2023-06-20 22:40:00|12682.8|12658.8|12683|12659|12683.9|12659.9|12680.6|12656.6|0
1687301100000|2023-06-20 22:45:00|12682.1|12658.1|12682|12658|12683.5|12659.5|12680.6|12656.6|0
1687301400000|2023-06-20 22:50:00|12681.8|12657.8|12681.1|12657.1|12682.5|12658.5|12680.2|12656.2|0
1687301700000|2023-06-20 22:55:00|12681.5|12657.5|12682|12658|12682|12658|12681.1|12657.1|0
1687302000000|2023-06-20 23:00:00|12682.3|12658.3|12683|12659|12683|12659|12682|12658|0
1687302300000|2023-06-20 23:05:00|12682.8|12658.8|12683.1|12659.1|12683.5|12659.5|12682|12658|0
1687302600000|2023-06-20 23:10:00|12683.5|12659.5|12684|12660|12684.5|12660.5|12682.6|12658.6|0
1687302900000|2023-06-20 23:15:00|12684.2|12660.2|12682.9|12658.9|12684.5|12660.5|12682.9|12658.9|0
1687303200000|2023-06-20 23:20:00|12683.1|12659.1|12684.8|12660.8|12684.8|12660.8|12683.1|12659.1|0
1687303500000|2023-06-20 23:25:00|12684.6|12660.6|12685.2|12661.2|12685.2|12661.2|12684.3|12660.3|0
1687303800000|2023-06-20 23:30:00|12685.7|12661.7|12685.2|12661.2|12685.7|12661.7|12685.2|12661.2|0
1687304100000|2023-06-20 23:35:00|12685|12661|12687.6|12663.6|12687.6|12663.6|12684.8|12660.8|0
1687304400000|2023-06-20 23:40:00|12687.2|12663.2|12688.1|12664.1|12689.5|12665.5|12687.1|12663.1|0
1687304700000|2023-06-20 23:45:00|12688.3|12664.3|12687.6|12663.6|12688.5|12664.5|12687.1|12663.1|0
1687305000000|2023-06-20 23:50:00|12687.4|12663.4|12689|12665|12690|12666|12687.1|12663.1|0
1687305300000|2023-06-20 23:55:00|12688.8|12664.8|12688.1|12664.1|12688.8|12664.8|12686.7|12662.7|0
1687305600000|2023-06-21 00:00:00|12687.7|12663.7|12685.9|12661.9|12689|12665|12685.7|12661.7|0
1687305900000|2023-06-21 00:05:00|12685.5|12661.5|12687.5|12663.5|12688|12664|12685.5|12661.5|0
1687306200000|2023-06-21 00:10:00|12687.1|12663.1|12687.9|12663.9|12688.6|12664.6|12686.9|12662.9|0
1687306500000|2023-06-21 00:15:00|12687.7|12663.7|12687.9|12663.9|12688.8|12664.8|12686.9|12662.9|0
1687306800000|2023-06-21 00:20:00|12688.1|12664.1|12690|12666|12691.3|12667.3|12687.9|12663.9|0
1687307100000|2023-06-21 00:25:00|12690.2|12666.2|12690|12666|12691.1|12667.1|12689.6|12665.6|0
1687307400000|2023-06-21 00:30:00|12690.2|12666.2|12688.6|12664.6|12690.4|12666.4|12688.6|12664.6|0
1687307700000|2023-06-21 00:35:00|12688.8|12664.8|12691.9|12667.9|12691.9|12667.9|12688.6|12664.6|0
1687308000000|2023-06-21 00:40:00|12692.3|12668.3|12691.9|12667.9|12693.8|12669.8|12691.1|12667.1|0
1687308300000|2023-06-21 00:45:00|12691.5|12667.5|12692.8|12668.8|12692.8|12668.8|12690.4|12666.4|0
1687308600000|2023-06-21 00:50:00|12692.3|12668.3|12692.8|12668.8|12693|12669|12691.5|12667.5|0
1687308900000|2023-06-21 00:55:00|12692.5|12668.5|12690.9|12666.9|12692.8|12668.8|12690.4|12666.4|0
1687309200000|2023-06-21 01:00:00|12680.4|12670.4|12682.4|12672.4|12687.9|12677.9|12672.4|12662.4|2449
1687309500000|2023-06-21 01:05:00|12683.4|12673.4|12691.4|12681.4|12691.4|12681.4|12675.4|12665.4|1764
1687309800000|2023-06-21 01:10:00|12690.9|12680.9|12683.9|12673.9|12694.4|12684.4|12680.9|12670.9|1400
1687310100000|2023-06-21 01:15:00|12683.4|12673.4|12683.4|12673.4|12686.4|12676.4|12658.4|12648.4|4100
1687310400000|2023-06-21 01:20:00|12684.4|12674.4|12683.4|12673.4|12690.4|12680.4|12678.4|12668.4|3397
1687310700000|2023-06-21 01:25:00|12683.9|12673.9|12681.4|12671.4|12687.4|12677.4|12676.4|12666.4|3113
1687311000000|2023-06-21 01:30:00|12685.4|12675.4|12731.4|12721.4|12733.4|12723.4|12674.9|12664.9|16850
1687311300000|2023-06-21 01:35:00|12732.4|12722.4|12718.4|12708.4|12741.9|12731.9|12706.4|12696.4|5810
1687311600000|2023-06-21 01:40:00|12719.9|12709.9|12719.9|12709.9|12729.4|12719.4|12700.4|12690.4|4965
1687311900000|2023-06-21 01:45:00|12720.9|12710.9|12758.9|12748.9|12759.9|12749.9|12713.9|12703.9|5752
1687312200000|2023-06-21 01:50:00|12759.9|12749.9|12768.9|12758.9|12771.9|12761.9|12730.9|12720.9|5322
1687312500000|2023-06-21 01:55:00|12769.9|12759.9|12735.9|12725.9|12773.9|12763.9|12734.9|12724.9|3155
1687312800000|2023-06-21 02:00:00|12734.9|12724.9|12733.9|12723.9|12746.9|12736.9|12730.9|12720.9|2640
1687313100000|2023-06-21 02:05:00|12734.9|12724.9|12730.9|12720.9|12737.9|12727.9|12720.9|12710.9|2277
1687313400000|2023-06-21 02:10:00|12729.9|12719.9|12746.9|12736.9|12747.9|12737.9|12727.9|12717.9|2746
1687313700000|2023-06-21 02:15:00|12748.9|12738.9|12781.9|12771.9|12784.9|12774.9|12748.9|12738.9|4525
1687314000000|2023-06-21 02:20:00|12782.9|12772.9|12766.9|12756.9|12800.9|12790.9|12765.9|12755.9|3701
1687314300000|2023-06-21 02:25:00|12767.9|12757.9|12769.9|12759.9|12772.9|12762.9|12757.9|12747.9|2913
1687314600000|2023-06-21 02:30:00|12770.9|12760.9|12759.9|12749.9|12770.9|12760.9|12747.9|12737.9|2301
1687314900000|2023-06-21 02:35:00|12758.9|12748.9|12755.9|12745.9|12763.9|12753.9|12742.9|12732.9|2180
1687315200000|2023-06-21 02:40:00|12756.9|12746.9|12758.9|12748.9|12762.9|12752.9|12749.9|12739.9|1731
1687315500000|2023-06-21 02:45:00|12757.9|12747.9|12747.9|12737.9|12760.9|12750.9|12742.9|12732.9|2243
1687315800000|2023-06-21 02:50:00|12746.9|12736.9|12731.9|12721.9|12751.9|12741.9|12722.9|12712.9|3178
1687316100000|2023-06-21 02:55:00|12732.9|12722.9|12716.9|12706.9|12741.9|12731.9|12706.9|12696.9|5763
1687316400000|2023-06-21 03:00:00|12717.9|12707.9|12725.9|12715.9|12731.9|12721.9|12710.9|12700.9|3408
1687316700000|2023-06-21 03:05:00|12726.9|12716.9|12734.9|12724.9|12738.9|12728.9|12721.9|12711.9|2781
1687317000000|2023-06-21 03:10:00|12735.9|12725.9|12717.9|12707.9|12735.9|12725.9|12716.9|12706.9|2085
1687317300000|2023-06-21 03:15:00|12718.9|12708.9|12727.9|12717.9|12734.9|12724.9|12713.9|12703.9|2425
1687317600000|2023-06-21 03:20:00|12729.9|12719.9|12731.9|12721.9|12734.9|12724.9|12722.9|12712.9|1851
1687317900000|2023-06-21 03:25:00|12732.9|12722.9|12733.9|12723.9|12735.9|12725.9|12726.9|12716.9|1476
1687318200000|2023-06-21 03:30:00|12732.9|12722.9|12734.9|12724.9|12736.9|12726.9|12730.9|12720.9|430
1687318500000|2023-06-21 03:35:00|12735.9|12725.9|12733.9|12723.9|12738.9|12728.9|12731.9|12721.9|320
1687318800000|2023-06-21 03:40:00|12734.9|12724.9|12738.9|12728.9|12739.9|12729.9|12733.9|12723.9|278
1687319100000|2023-06-21 03:45:00|12739.9|12729.9|12736.9|12726.9|12740.9|12730.9|12735.9|12725.9|333
1687319400000|2023-06-21 03:50:00|12737.9|12727.9|12739.9|12729.9|12741.9|12731.9|12737.9|12727.9|292
1687319700000|2023-06-21 03:55:00|12740.9|12730.9|12738.9|12728.9|12741.9|12731.9|12737.9|12727.9|297
1687320000000|2023-06-21 04:00:00|12739.9|12729.9|12739.9|12729.9|12741.9|12731.9|12738.9|12728.9|416
1687320300000|2023-06-21 04:05:00|12740.9|12730.9|12731.9|12721.9|12740.9|12730.9|12730.9|12720.9|319
1687320600000|2023-06-21 04:10:00|12730.9|12720.9|12732.9|12722.9|12732.9|12722.9|12729.9|12719.9|568
1687320900000|2023-06-21 04:15:00|12731.9|12721.9|12733.9|12723.9|12733.9|12723.9|12730.9|12720.9|165
1687321200000|2023-06-21 04:20:00|12732.9|12722.9|12731.9|12721.9|12733.9|12723.9|12726.9|12716.9|745
1687321500000|2023-06-21 04:25:00|12732.9|12722.9|12727.9|12717.9|12732.9|12722.9|12725.9|12715.9|376
1687321800000|2023-06-21 04:30:00|12728.9|12718.9|12726.9|12716.9|12731.9|12721.9|12726.9|12716.9|153
1687322100000|2023-06-21 04:35:00|12727.9|12717.9|12729.9|12719.9|12730.9|12720.9|12726.9|12716.9|525
1687322400000|2023-06-21 04:40:00|12728.9|12718.9|12728.9|12718.9|12729.9|12719.9|12727.9|12717.9|140
1687322700000|2023-06-21 04:45:00|12729.9|12719.9|12729.9|12719.9|12729.9|12719.9|12728.9|12718.9|109
1687323000000|2023-06-21 04:50:00|12728.9|12718.9|12729.9|12719.9|12729.9|12719.9|12727.9|12717.9|319
1687323300000|2023-06-21 04:55:00|12730.9|12720.9|12732.9|12722.9|12732.9|12722.9|12726.9|12716.9|424
1687323600000|2023-06-21 05:00:00|12731.9|12721.9|12741.9|12731.9|12748.9|12738.9|12721.9|12711.9|3796
1687323900000|2023-06-21 05:05:00|12740.9|12730.9|12722.9|12712.9|12740.9|12730.9|12721.9|12711.9|1940
1687324200000|2023-06-21 05:10:00|12721.9|12711.9|12725.9|12715.9|12730.9|12720.9|12715.9|12705.9|1383
1687324500000|2023-06-21 05:15:00|12722.9|12712.9|12721.9|12711.9|12727.9|12717.9|12716.9|12706.9|2631
1687324800000|2023-06-21 05:20:00|12720.9|12710.9|12724.9|12714.9|12725.9|12715.9|12713.9|12703.9|3537
1687325100000|2023-06-21 05:25:00|12723.9|12713.9|12705.9|12695.9|12728.9|12718.9|12699.9|12689.9|1751
1687325400000|2023-06-21 05:30:00|12706.9|12696.9|12708.9|12698.9|12714.9|12704.9|12699.9|12689.9|2025
1687325700000|2023-06-21 05:35:00|12707.9|12697.9|12719.9|12709.9|12721.9|12711.9|12706.9|12696.9|1151
1687326000000|2023-06-21 05:40:00|12718.9|12708.9|12705.9|12695.9|12723.9|12713.9|12703.9|12693.9|1260
1687326300000|2023-06-21 05:45:00|12704.9|12694.9|12723.9|12713.9|12725.9|12715.9|12702.9|12692.9|1442
1687326600000|2023-06-21 05:50:00|12724.9|12714.9|12729.9|12719.9|12729.9|12719.9|12713.9|12703.9|1892
1687326900000|2023-06-21 05:55:00|12730.9|12720.9|12723.9|12713.9|12730.9|12720.9|12714.9|12704.9|1523
1687327200000|2023-06-21 06:00:00|12721.9|12711.9|12696.9|12686.9|12721.9|12711.9|12695.9|12685.9|2241
1687327500000|2023-06-21 06:05:00|12695.9|12685.9|12684.9|12674.9|12697.9|12687.9|12681.9|12671.9|2386
1687327800000|2023-06-21 06:10:00|12685.9|12675.9|12696.9|12686.9|12696.9|12686.9|12683.9|12673.9|1169
1687328100000|2023-06-21 06:15:00|12697.9|12687.9|12689.9|12679.9|12700.9|12690.9|12687.9|12677.9|1337
1687328400000|2023-06-21 06:20:00|12691.9|12681.9|12680.9|12670.9|12692.9|12682.9|12679.9|12669.9|1304
1687328700000|2023-06-21 06:25:00|12681.9|12671.9|12678.9|12668.9|12687.9|12677.9|12672.9|12662.9|1759
1687329000000|2023-06-21 06:30:00|12676.9|12666.9|12662.9|12652.9|12679.9|12669.9|12659.9|12649.9|2110
1687329300000|2023-06-21 06:35:00|12661.9|12651.9|12645.9|12635.9|12661.9|12651.9|12642.9|12632.9|2551
1687329600000|2023-06-21 06:40:00|12646.9|12636.9|12645.9|12635.9|12652.9|12642.9|12637.9|12627.9|2936
1687329900000|2023-06-21 06:45:00|12646.9|12636.9|12632.9|12622.9|12653.9|12643.9|12627.9|12617.9|5114
1687330200000|2023-06-21 06:50:00|12633.9|12623.9|12631.9|12621.9|12641.9|12631.9|12626.9|12616.9|3129
1687330500000|2023-06-21 06:55:00|12630.9|12620.9|12626.9|12616.9|12636.9|12626.9|12622.9|12612.9|6143
1687330800000|2023-06-21 07:00:00|12627.9|12617.9|12636.9|12625.9|12640.9|12629.9|12627.9|12616.9|3197
1687331100000|2023-06-21 07:05:00|12635.9|12624.9|12625.9|12614.9|12635.9|12624.9|12625.9|12614.9|1862
1687331400000|2023-06-21 07:10:00|12626.9|12613.9|12633.9|12622.9|12633.9|12622.9|12625.9|12613.9|1106
1687331700000|2023-06-21 07:15:00|12632.9|12621.9|12637.9|12626.9|12639.9|12627.9|12632.9|12621.9|1144
1687332000000|2023-06-21 07:20:00|12638.9|12627.9|12633.9|12622.9|12640.9|12628.9|12629.9|12618.9|1107
1687332300000|2023-06-21 07:25:00|12634.9|12623.9|12630.9|12619.9|12636.9|12624.9|12629.9|12618.9|614
1687332600000|2023-06-21 07:30:00|12631.9|12620.9|12631.9|12619.9|12634.9|12622.9|12627.9|12616.9|978
1687332900000|2023-06-21 07:35:00|12630.9|12620.9|12625.9|12614.9|12632.9|12621.9|12624.9|12613.9|462
1687333200000|2023-06-21 07:40:00|12626.9|12613.9|12627.9|12615.9|12631.9|12619.9|12626.9|12613.9|542
1687333500000|2023-06-21 07:45:00|12628.9|12616.9|12636.9|12624.9|12638.9|12627.9|12626.9|12614.9|668
1687333800000|2023-06-21 07:50:00|12637.9|12625.9|12631.9|12619.9|12637.9|12626.9|12629.9|12618.9|787
1687334100000|2023-06-21 07:55:00|12632.9|12620.9|12633.9|12622.9|12635.9|12623.9|12630.9|12619.9|859
1687334400000|2023-06-21 08:00:00|12634.9|12623.9|12635.9|12623.9|12637.9|12626.9|12632.9|12621.9|347
1687334700000|2023-06-21 08:05:00|12636.9|12624.9|12637.9|12625.9|12638.9|12627.9|12635.9|12623.9|161
1687335000000|2023-06-21 08:10:00|12636.9|12626.9|12637.9|12626.9|12638.9|12627.9|12635.9|12624.9|158
1687335300000|2023-06-21 08:15:00|12636.9|12625.9|12633.9|12622.9|12637.9|12626.9|12631.9|12620.9|514
1687335600000|2023-06-21 08:20:00|12634.9|12621.9|12632.9|12621.9|12637.9|12625.9|12631.9|12619.9|1063
1687335900000|2023-06-21 08:25:00|12633.9|12622.9|12639.9|12626.9|12639.9|12627.9|12633.9|12622.9|676
1687336200000|2023-06-21 08:30:00|12643.7|12619.7|12648.9|12624.9|12649.1|12625.1|12643.7|12619.7|4
1687336500000|2023-06-21 08:35:00|12648.7|12624.7|12646|12622|12649.1|12625.1|12646|12622|833
1687336800000|2023-06-21 08:40:00|12646.2|12622.2|12643.9|12619.9|12647.2|12623.2|12643.7|12619.7|0
1687337100000|2023-06-21 08:45:00|12644.1|12620.1|12644.9|12620.9|12645.8|12621.8|12642.9|12618.9|0
1687337400000|2023-06-21 08:50:00|12645.1|12621.1|12644.4|12620.4|12645.9|12621.9|12643.6|12619.6|0
1687337700000|2023-06-21 08:55:00|12644.9|12620.9|12644.4|12620.4|12645.5|12621.5|12644|12620|0
1687338000000|2023-06-21 09:00:00|12627.9|12615.9|12626.9|12615.9|12632.9|12620.9|12626.9|12615.9|261
1687338300000|2023-06-21 09:05:00|12625.9|12614.9|12625.9|12614.9|12628.9|12617.9|12625.9|12614.9|94
1687338600000|2023-06-21 09:10:00|12626.9|12615.9|12626.9|12615.9|12626.9|12615.9|12625.9|12614.9|95
1687338900000|2023-06-21 09:15:00|12625.9|12614.9|12630.9|12618.9|12630.9|12619.9|12625.9|12613.9|456
1687339200000|2023-06-21 09:20:00|12629.9|12619.9|12634.9|12623.9|12634.9|12623.9|12629.9|12618.9|152
1687339500000|2023-06-21 09:25:00|12633.9|12622.9|12636.9|12624.9|12636.9|12624.9|12631.9|12620.9|40
1687339800000|2023-06-21 09:30:00|12637.9|12625.9|12641.9|12629.9|12641.9|12629.9|12636.9|12624.9|67
1687340100000|2023-06-21 09:35:00|12640.9|12630.9|12639.9|12628.9|12642.9|12631.9|12639.9|12628.9|69
1687340400000|2023-06-21 09:40:00|12638.9|12627.9|12638.9|12626.9|12638.9|12628.9|12638.9|12626.9|22
1687340700000|2023-06-21 09:45:00|12639.9|12627.9|12633.9|12622.9|12640.9|12628.9|12633.9|12622.9|183
1687341000000|2023-06-21 09:50:00|12632.9|12621.9|12635.9|12623.9|12635.9|12623.9|12632.9|12621.9|71
1687341300000|2023-06-21 09:55:00|12634.9|12622.9|12629.9|12618.9|12634.9|12623.9|12629.9|12618.9|126
1687341600000|2023-06-21 10:00:00|12630.9|12619.9|12631.9|12619.9|12635.9|12624.9|12630.9|12618.9|155
1687341900000|2023-06-21 10:05:00|12630.9|12618.9|12628.9|12617.9|12630.9|12619.9|12627.9|12616.9|287
1687342200000|2023-06-21 10:10:00|12629.9|12618.9|12627.9|12616.9|12629.9|12618.9|12624.9|12612.9|319
1687342500000|2023-06-21 10:15:00|12628.9|12615.9|12627.9|12616.9|12628.9|12617.9|12621.9|12610.9|702
1687342800000|2023-06-21 10:20:00|12628.9|12617.9|12628.9|12617.9|12631.9|12620.9|12627.9|12615.9|129
1687343100000|2023-06-21 10:25:00|12627.9|12616.9|12627.9|12616.9|12628.9|12617.9|12627.9|12615.9|123
1687343400000|2023-06-21 10:30:00|12626.9|12615.9|12622.9|12611.9|12626.9|12615.9|12622.9|12610.9|296
1687343700000|2023-06-21 10:35:00|12621.9|12610.9|12626.9|12615.9|12627.9|12616.9|12621.9|12610.9|344
1687344000000|2023-06-21 10:40:00|12627.9|12616.9|12623.9|12612.9|12627.9|12616.9|12622.9|12611.9|156
1687344300000|2023-06-21 10:45:00|12622.9|12611.9|12619.9|12608.9|12623.9|12611.9|12618.9|12607.9|191
1687344600000|2023-06-21 10:50:00|12620.9|12609.9|12616.9|12605.9|12620.9|12609.9|12616.9|12605.9|360
1687344900000|2023-06-21 10:55:00|12617.9|12606.9|12611.9|12600.9|12617.9|12606.9|12610.9|12599.9|453
1687345200000|2023-06-21 11:00:00|12610.9|12599.9|12616.9|12605.9|12619.9|12608.9|12610.9|12599.9|253
1687345500000|2023-06-21 11:05:00|12617.9|12606.9|12622.9|12611.9|12623.9|12611.9|12617.9|12606.9|218
1687345800000|2023-06-21 11:10:00|12623.9|12612.9|12618.9|12607.9|12623.9|12612.9|12617.9|12606.9|76
1687346100000|2023-06-21 11:15:00|12619.9|12608.9|12615.9|12604.9|12619.9|12608.9|12614.9|12603.9|78
1687346400000|2023-06-21 11:20:00|12616.9|12605.9|12619.9|12608.9|12619.9|12608.9|12616.9|12604.9|89
1687346700000|2023-06-21 11:25:00|12618.9|12607.9|12617.9|12606.9|12620.9|12608.9|12617.9|12606.9|69
1687347000000|2023-06-21 11:30:00|12618.9|12607.9|12617.9|12605.9|12619.9|12607.9|12616.9|12605.9|100
1687347300000|2023-06-21 11:35:00|12616.9|12606.9|12619.9|12607.9|12620.9|12609.9|12616.9|12605.9|78
1687347600000|2023-06-21 11:40:00|12618.9|12606.9|12616.9|12605.9|12620.9|12609.9|12616.9|12605.9|133
1687347900000|2023-06-21 11:45:00|12617.9|12606.9|12618.9|12607.9|12619.9|12608.9|12617.9|12606.9|35
1687348200000|2023-06-21 11:50:00|12619.9|12608.9|12622.9|12610.9|12622.9|12611.9|12618.9|12607.9|46
1687348500000|2023-06-21 11:55:00|12621.9|12611.9|12619.9|12608.9|12622.9|12611.9|12619.9|12608.9|15
1687348800000|2023-06-21 12:00:00|12618.9|12607.9|12614.9|12603.9|12618.9|12607.9|12613.9|12602.9|95
1687349100000|2023-06-21 12:05:00|12615.9|12604.9|12612.9|12601.9|12615.9|12604.9|12612.9|12601.9|70
1687349400000|2023-06-21 12:10:00|12613.9|12600.9|12611.9|12600.9|12614.9|12603.9|12611.9|12600.9|65
1687349700000|2023-06-21 12:15:00|12612.9|12601.9|12605.9|12594.9|12612.9|12601.9|12604.9|12593.9|335
1687350000000|2023-06-21 12:20:00|12606.9|12593.9|12604.9|12593.9|12606.9|12594.9|12602.9|12591.9|170
1687350300000|2023-06-21 12:25:00|12603.9|12592.9|12600.9|12589.9|12604.9|12593.9|12600.9|12589.9|213
1687350600000|2023-06-21 12:30:00|12601.9|12590.9|12595.9|12584.9|12602.9|12590.9|12595.9|12583.9|734
1687350900000|2023-06-21 12:35:00|12594.9|12583.9|12597.9|12586.9|12599.9|12588.9|12591.9|12580.9|474
1687351200000|2023-06-21 12:40:00|12598.9|12587.9|12594.9|12583.9|12598.9|12587.9|12594.9|12583.9|164
1687351500000|2023-06-21 12:45:00|12593.9|12582.9|12597.9|12586.9|12598.9|12587.9|12593.9|12582.9|105
1687351800000|2023-06-21 12:50:00|12596.9|12585.9|12596.9|12585.9|12597.9|12586.9|12595.9|12584.9|93
1687352100000|2023-06-21 12:55:00|12597.9|12586.9|12602.9|12591.9|12602.9|12591.9|12597.9|12586.9|138
1687352400000|2023-06-21 13:00:00|12601.9|12590.9|12602.9|12590.9|12603.9|12592.9|12599.9|12588.9|495
1687352700000|2023-06-21 13:05:00|12601.9|12591.9|12598.9|12587.9|12603.9|12592.9|12597.9|12585.9|178
1687353000000|2023-06-21 13:10:00|12599.9|12588.9|12600.9|12589.9|12601.9|12590.9|12598.9|12586.9|88
1687353300000|2023-06-21 13:15:00|12601.9|12590.9|12601.9|12590.9|12602.9|12591.9|12600.9|12589.9|83
1687353600000|2023-06-21 13:20:00|12602.9|12591.9|12605.9|12594.9|12606.9|12595.9|12601.9|12590.9|134
1687353900000|2023-06-21 13:25:00|12606.9|12593.9|12607.9|12596.9|12610.9|12599.9|12605.9|12593.9|89
1687354200000|2023-06-21 13:30:00|12608.9|12597.9|12627.9|12616.9|12628.9|12617.9|12607.9|12596.9|1004
1687354500000|2023-06-21 13:35:00|12628.9|12617.9|12632.9|12621.9|12642.9|12631.9|12626.9|12615.9|861
1687354800000|2023-06-21 13:40:00|12631.9|12620.9|12628.9|12617.9|12635.9|12624.9|12624.9|12613.9|309
1687355100000|2023-06-21 13:45:00|12627.9|12615.9|12635.9|12624.9|12637.9|12626.9|12624.9|12612.9|354
1687355400000|2023-06-21 13:50:00|12634.9|12623.9|12627.9|12616.9|12635.9|12624.9|12626.9|12614.9|170
1687355700000|2023-06-21 13:55:00|12628.9|12617.9|12626.9|12615.9|12631.9|12620.9|12624.9|12613.9|266
1687356000000|2023-06-21 14:00:00|12625.9|12614.9|12614.9|12603.9|12626.9|12615.9|12611.9|12600.9|311
1687356300000|2023-06-21 14:05:00|12615.9|12604.9|12616.9|12605.9|12618.9|12607.9|12613.9|12602.9|240
1687356600000|2023-06-21 14:10:00|12617.9|12604.9|12625.9|12613.9|12631.9|12619.9|12617.9|12604.9|460
1687356900000|2023-06-21 14:15:00|12624.9|12614.9|12625.9|12613.9|12634.9|12622.9|12624.9|12613.9|510
1687357200000|2023-06-21 14:20:00|12626.9|12614.9|12626.9|12615.9|12629.9|12618.9|12623.9|12612.9|255
1687357500000|2023-06-21 14:25:00|12627.9|12616.9|12623.9|12612.9|12630.9|12619.9|12621.9|12610.9|286
1687357800000|2023-06-21 14:30:00|12624.9|12613.9|12614.9|12603.9|12626.9|12615.9|12614.9|12603.9|463
1687358100000|2023-06-21 14:35:00|12615.9|12604.9|12617.9|12606.9|12620.9|12609.9|12612.9|12601.9|249
1687358400000|2023-06-21 14:40:00|12618.9|12607.9|12612.9|12600.9|12622.9|12611.9|12611.9|12600.9|291
1687358700000|2023-06-21 14:45:00|12611.9|12601.9|12604.9|12593.9|12612.9|12601.9|12603.9|12592.9|519
1687359000000|2023-06-21 14:50:00|12605.9|12594.9|12609.9|12598.9|12611.9|12600.9|12603.9|12592.9|136
1687359300000|2023-06-21 14:55:00|12610.9|12597.9|12612.9|12600.9|12613.9|12601.9|12607.9|12596.9|136
1687359600000|2023-06-21 15:00:00|12613.9|12601.9|12610.9|12598.9|12617.9|12606.9|12609.9|12598.9|360
1687359900000|2023-06-21 15:05:00|12611.9|12599.9|12598.9|12587.9|12612.9|12601.9|12596.9|12585.9|229
1687360200000|2023-06-21 15:10:00|12597.9|12586.9|12598.9|12587.9|12599.9|12588.9|12594.9|12583.9|210
1687360500000|2023-06-21 15:15:00|12597.9|12586.9|12596.9|12585.9|12600.9|12589.9|12596.9|12585.9|125
1687360800000|2023-06-21 15:20:00|12597.9|12586.9|12600.9|12589.9|12602.9|12591.9|12597.9|12586.9|164
1687361100000|2023-06-21 15:25:00|12601.9|12590.9|12603.9|12592.9|12607.9|12596.9|12601.9|12590.9|103
1687361400000|2023-06-21 15:30:00|12602.9|12591.9|12608.9|12597.9|12609.9|12598.9|12601.9|12590.9|148
1687361700000|2023-06-21 15:35:00|12609.9|12598.9|12612.9|12601.9|12614.9|12603.9|12609.9|12598.9|319
1687362000000|2023-06-21 15:40:00|12611.9|12600.9|12609.9|12598.9|12612.9|12601.9|12608.9|12597.9|106
1687362300000|2023-06-21 15:45:00|12608.9|12597.9|12608.9|12597.9|12610.9|12599.9|12605.9|12594.9|165
1687362600000|2023-06-21 15:50:00|12607.9|12596.9|12606.9|12595.9|12609.9|12598.9|12604.9|12593.9|126
1687362900000|2023-06-21 15:55:00|12607.9|12596.9|12605.9|12594.9|12610.9|12599.9|12605.9|12594.9|80
1687363200000|2023-06-21 16:00:00|12604.9|12593.9|12608.9|12597.9|12609.9|12598.9|12604.9|12592.9|91
1687363500000|2023-06-21 16:05:00|12609.9|12598.9|12607.9|12596.9|12610.9|12599.9|12606.9|12595.9|123
1687363800000|2023-06-21 16:10:00|12608.9|12597.9|12608.9|12597.9|12608.9|12597.9|12605.9|12594.9|78
1687364100000|2023-06-21 16:15:00|12607.9|12596.9|12609.9|12598.9|12610.9|12599.9|12606.9|12595.9|267
1687364400000|2023-06-21 16:20:00|12610.9|12599.9|12612.9|12601.9|12612.9|12601.9|12609.9|12598.9|141
1687364700000|2023-06-21 16:25:00|12613.9|12602.9|12616.9|12605.9|12617.9|12605.9|12612.9|12601.9|195
1687365000000|2023-06-21 16:30:00|12617.9|12606.9|12616.9|12605.9|12620.9|12608.9|12615.9|12604.9|153
1687365300000|2023-06-21 16:35:00|12617.9|12606.9|12618.9|12607.9|12619.9|12608.9|12616.9|12604.9|130
1687365600000|2023-06-21 16:40:00|12619.9|12608.9|12618.9|12606.9|12620.9|12609.9|12617.9|12606.9|63
1687365900000|2023-06-21 16:45:00|12617.9|12605.9|12613.9|12602.9|12617.9|12605.9|12612.9|12601.9|180
1687366200000|2023-06-21 16:50:00|12614.9|12601.9|12613.9|12602.9|12616.9|12605.9|12612.9|12601.9|90
1687366500000|2023-06-21 16:55:00|12612.9|12601.9|12607.9|12596.9|12614.9|12603.9|12607.9|12596.9|103
1687366800000|2023-06-21 17:00:00|12606.9|12595.9|12607.9|12596.9|12608.9|12597.9|12605.9|12593.9|112
1687367100000|2023-06-21 17:05:00|12606.9|12595.9|12608.9|12597.9|12610.9|12599.9|12606.9|12594.9|57
1687367400000|2023-06-21 17:10:00|12609.9|12598.9|12608.9|12597.9|12610.9|12599.9|12608.9|12597.9|36
1687367700000|2023-06-21 17:15:00|12607.9|12596.9|12610.9|12599.9|12610.9|12599.9|12607.9|12596.9|28
1687368000000|2023-06-21 17:20:00|12609.9|12598.9|12607.9|12595.9|12611.9|12599.9|12607.9|12595.9|40
1687368300000|2023-06-21 17:25:00|12606.9|12596.9|12608.9|12597.9|12610.9|12598.9|12606.9|12596.9|31
1687368600000|2023-06-21 17:30:00|12609.9|12598.9|12611.9|12600.9|12611.9|12600.9|12608.9|12597.9|81
1687368900000|2023-06-21 17:35:00|12610.9|12599.9|12611.9|12599.9|12611.9|12600.9|12607.9|12596.9|59
1687369200000|2023-06-21 17:40:00|12612.9|12600.9|12608.9|12597.9|12612.9|12601.9|12608.9|12597.9|66
1687369500000|2023-06-21 17:45:00|12609.9|12598.9|12611.9|12600.9|12614.9|12602.9|12609.9|12598.9|72
1687369800000|2023-06-21 17:50:00|12612.9|12601.9|12610.9|12599.9|12615.9|12604.9|12610.9|12599.9|97
1687370100000|2023-06-21 17:55:00|12611.9|12600.9|12613.9|12601.9|12614.9|12603.9|12610.9|12600.9|207
1687370400000|2023-06-21 18:00:00|12614.9|12602.9|12614.9|12603.9|12616.9|12605.9|12612.9|12600.9|165
1687370700000|2023-06-21 18:05:00|12615.9|12604.9|12617.9|12606.9|12618.9|12607.9|12615.9|12604.9|53
1687371000000|2023-06-21 18:10:00|12618.9|12605.9|12618.9|12607.9|12618.9|12607.9|12615.9|12604.9|30
1687371300000|2023-06-21 18:15:00|12619.9|12608.9|12619.9|12608.9|12620.9|12609.9|12617.9|12606.9|68
1687371600000|2023-06-21 18:20:00|12620.9|12609.9|12621.9|12610.9|12622.9|12611.9|12619.9|12608.9|75
1687371900000|2023-06-21 18:25:00|12620.9|12609.9|12622.9|12611.9|12623.9|12612.9|12620.9|12609.9|101
1687372200000|2023-06-21 18:30:00|12623.9|12612.9|12623.9|12611.9|12624.9|12613.9|12621.9|12610.9|140
1687372500000|2023-06-21 18:35:00|12622.9|12612.9|12622.9|12611.9|12623.9|12612.9|12621.9|12609.9|60
1687372800000|2023-06-21 18:40:00|12621.9|12610.9|12620.4|12610.4|12623.9|12612.9|12619.9|12607.9|74
1687373100000|2023-06-21 18:45:00|12619.9|12609.9|12617.4|12607.4|12620.4|12610.4|12617.4|12607.4|70
1687373400000|2023-06-21 18:50:00|12618.4|12608.4|12620.4|12610.4|12620.4|12610.4|12616.4|12606.4|68
1687373700000|2023-06-21 18:55:00|12619.4|12609.4|12618.4|12608.4|12620.4|12610.4|12617.4|12607.4|49
1687374000000|2023-06-21 19:00:00|12617.9|12607.9|12617.4|12607.4|12618.9|12608.9|12617.4|12607.4|130
1687374300000|2023-06-21 19:05:00|12616.9|12606.9|12616.4|12606.4|12617.4|12607.4|12616.4|12606.4|36
1687374600000|2023-06-21 19:10:00|12616.9|12606.9|12618.4|12608.4|12618.9|12608.9|12616.4|12606.4|12
1687374900000|2023-06-21 19:15:00|12617.9|12607.9|12618.4|12608.4|12618.4|12608.4|12617.9|12607.9|10
1687375200000|2023-06-21 19:20:00|12617.9|12607.9|12616.4|12606.4|12618.4|12608.4|12616.4|12606.4|68
1687375500000|2023-06-21 19:25:00|12615.9|12605.9|12615.4|12605.4|12616.4|12606.4|12615.4|12605.4|22
1687375800000|2023-06-21 19:30:00|12614.9|12604.9|12615.4|12605.4|12616.9|12606.9|12613.4|12603.4|102
1687376100000|2023-06-21 19:35:00|12614.9|12604.9|12614.4|12604.4|12615.4|12605.4|12612.4|12602.4|91
1687376400000|2023-06-21 19:40:00|12614.9|12604.9|12616.4|12606.4|12616.4|12606.4|12614.9|12604.9|24
1687376700000|2023-06-21 19:45:00|12615.4|12605.4|12616.4|12606.4|12616.4|12606.4|12615.4|12605.4|21
1687377000000|2023-06-21 19:50:00|12616.9|12606.9|12619.4|12609.4|12619.4|12609.4|12616.4|12606.4|125
1687377300000|2023-06-21 19:55:00|12618.9|12608.9|12620.4|12610.4|12620.4|12610.4|12617.4|12607.4|148
1687377600000|2023-06-21 20:00:00|12619.9|12609.9|12617.9|12607.9|12619.9|12609.9|12617.4|12607.4|35
1687377900000|2023-06-21 20:05:00|12617.4|12607.4|12616.9|12606.9|12617.9|12607.9|12616.4|12606.4|162
1687378200000|2023-06-21 20:10:00|12616.4|12606.4|12618.4|12608.4|12618.4|12608.4|12616.4|12606.4|6
1687378500000|2023-06-21 20:15:00|12618.9|12608.9|12619.9|12609.9|12619.9|12609.9|12618.4|12608.4|26
1687378800000|2023-06-21 20:20:00|12620.4|12610.4|12619.9|12609.9|12620.4|12610.4|12619.9|12609.9|1
1687379100000|2023-06-21 20:25:00|12620.4|12610.4|12620.4|12610.4|12621.4|12611.4|12620.4|12610.4|11
1687379400000|2023-06-21 20:30:00|12619.9|12609.9|12619.9|12609.9|12619.9|12609.9|12619.9|12609.9|0
1687379700000|2023-06-21 20:35:00|12619.4|12609.4|12618.9|12608.9|12619.4|12609.4|12618.4|12608.4|7
1687380000000|2023-06-21 20:40:00|12619.4|12609.4|12619.4|12609.4|12620.4|12610.4|12618.4|12608.4|39
1687380300000|2023-06-21 20:45:00|12618.9|12608.9|12618.9|12608.9|12619.4|12609.4|12618.9|12608.9|13
1687380600000|2023-06-21 20:50:00|12619.4|12609.4|12619.9|12609.9|12619.9|12609.9|12619.4|12609.4|16
1687380900000|2023-06-21 20:55:00|12619.4|12609.4|12619.4|12609.4|12620.4|12610.4|12618.9|12608.9|23
1687381200000|2023-06-21 21:00:00|12618.9|12608.9|12615.4|12605.4|12618.9|12608.9|12614.9|12604.9|2
1687381500000|2023-06-21 21:05:00|12614.9|12604.9|12614.9|12604.9|12614.9|12604.9|12614.9|12604.9|0
1687382100000|2023-06-21 21:15:00|12622.2|12598.2|12621.8|12597.8|12622.2|12598.2|12621.3|12597.3|0
1687382400000|2023-06-21 21:20:00|12621.9|12597.9|12621.7|12597.7|12622|12598|12621.7|12597.7|0
1687382700000|2023-06-21 21:25:00|12621.6|12597.6|12622.2|12598.2|12622.4|12598.4|12621.3|12597.3|0
1687383000000|2023-06-21 21:30:00|12622.5|12598.5|12622.2|12598.2|12622.5|12598.5|12622.2|12598.2|0
1687383600000|2023-06-21 21:40:00|12622.6|12598.6|12622.7|12598.7|12622.7|12598.7|12622.6|12598.6|0
1687383900000|2023-06-21 21:45:00|12622.9|12598.9|12622.2|12598.2|12622.9|12598.9|12622.2|12598.2|0
1687384200000|2023-06-21 21:50:00|12622.5|12598.5|12622.3|12598.3|12622.6|12598.6|12621.9|12597.9|0
1687384500000|2023-06-21 21:55:00|12622.1|12598.1|12622.2|12598.2|12622.6|12598.6|12622|12598|0
1687384800000|2023-06-21 22:00:00|12622.3|12598.3|12627|12603|12627.2|12603.2|12621.6|12597.6|0
1687385100000|2023-06-21 22:05:00|12627.2|12603.2|12625.6|12601.6|12627.5|12603.5|12625.1|12601.1|0
1687385400000|2023-06-21 22:10:00|12625.8|12601.8|12623.4|12599.4|12626.5|12602.5|12623.2|12599.2|0
1687385700000|2023-06-21 22:15:00|12623.7|12599.7|12621.3|12597.3|12623.7|12599.7|12621.3|12597.3|0
1687386000000|2023-06-21 22:20:00|12621.8|12597.8|12620.9|12596.9|12621.8|12597.8|12619.4|12595.4|0
1687386300000|2023-06-21 22:25:00|12620.4|12596.4|12619.9|12595.9|12620.6|12596.6|12618.5|12594.5|0
1687386600000|2023-06-21 22:30:00|12620.3|12596.3|12621.3|12597.3|12621.3|12597.3|12620.3|12596.3|0
1687386900000|2023-06-21 22:35:00|12621.8|12597.8|12620.9|12596.9|12621.8|12597.8|12620.9|12596.9|0
1687387200000|2023-06-21 22:40:00|12620.4|12596.4|12619.9|12595.9|12620.4|12596.4|12619|12595|0
1687387500000|2023-06-21 22:45:00|12620.1|12596.1|12620.4|12596.4|12620.9|12596.9|12619.9|12595.9|0
1687387800000|2023-06-21 22:50:00|12620.5|12596.5|12620.5|12596.5|12620.7|12596.7|12619.1|12595.1|0
1687388100000|2023-06-21 22:55:00|12620.9|12596.9|12621|12597|12621.9|12597.9|12620.7|12596.7|0
1687388400000|2023-06-21 23:00:00|12621.4|12597.4|12623.5|12599.5|12624.3|12600.3|12621.4|12597.4|0
1687388700000|2023-06-21 23:05:00|12623.3|12599.3|12624.3|12600.3|12624.7|12600.7|12623.3|12599.3|0
1687389000000|2023-06-21 23:10:00|12624|12600|12624.3|12600.3|12624.3|12600.3|12623.8|12599.8|0
1687389300000|2023-06-21 23:15:00|12624.7|12600.7|12625.2|12601.2|12625.7|12601.7|12624.7|12600.7|0
1687389600000|2023-06-21 23:20:00|12625.6|12601.6|12625.2|12601.2|12625.7|12601.7|12624.7|12600.7|0
1687389900000|2023-06-21 23:25:00|12624.8|12600.8|12623.5|12599.5|12624.8|12600.8|12623.3|12599.3|0
1687390200000|2023-06-21 23:30:00|12623.8|12599.8|12624.7|12600.7|12624.7|12600.7|12622.8|12598.8|0
1687390500000|2023-06-21 23:35:00|12624.5|12600.5|12624.3|12600.3|12624.5|12600.5|12624.3|12600.3|0
1687390800000|2023-06-21 23:40:00|12624|12600|12624.3|12600.3|12624.7|12600.7|12623.8|12599.8|0
1687391100000|2023-06-21 23:45:00|12624|12600|12623.3|12599.3|12624.3|12600.3|12622.8|12598.8|0
1687391400000|2023-06-21 23:50:00|12622.9|12598.9|12622.8|12598.8|12623.3|12599.3|12621.7|12597.7|0
1687391700000|2023-06-21 23:55:00|12623|12599|12623.3|12599.3|12623.3|12599.3|12622.8|12598.8|0
1687392000000|2023-06-22 00:00:00|12622.9|12598.9|12626.6|12602.6|12626.6|12602.6|12622.8|12598.8|0
1687392300000|2023-06-22 00:05:00|12626.2|12602.2|12625.2|12601.2|12626.2|12602.2|12622.8|12598.8|0
1687392600000|2023-06-22 00:10:00|12625.6|12601.6|12626.4|12602.4|12626.4|12602.4|12624.1|12600.1|0
1687392900000|2023-06-22 00:15:00|12626.2|12602.2|12627.3|12603.3|12627.7|12603.7|12624.2|12600.2|0
1687393200000|2023-06-22 00:20:00|12626.9|12602.9|12624.6|12600.6|12626.9|12602.9|12624.1|12600.1|0
1687393500000|2023-06-22 00:25:00|12624.3|12600.3|12624.8|12600.8|12625.2|12601.2|12623.3|12599.3|0
1687393800000|2023-06-22 00:30:00|12625.2|12601.2|12622.2|12598.2|12625.2|12601.2|12621.8|12597.8|0
1687394100000|2023-06-22 00:35:00|12621.8|12597.8|12621.6|12597.6|12622|12598|12621.2|12597.2|0
1687394400000|2023-06-22 00:40:00|12621.8|12597.8|12621.6|12597.6|12622|12598|12621.2|12597.2|0
1687394700000|2023-06-22 00:45:00|12622|12598|12622|12598|12623.1|12599.1|12622|12598|0
1687395000000|2023-06-22 00:50:00|12622.5|12598.5|12621.3|12597.3|12622.5|12598.5|12619.9|12595.9|0
1687395300000|2023-06-22 00:55:00|12621.2|12597.2|12621.6|12597.6|12622.5|12598.5|12620.8|12596.8|0
1687395600000|2023-06-22 01:00:00|12617.9|12607.9|12611.9|12601.9|12626.9|12616.9|12609.9|12599.9|842
1687395900000|2023-06-22 01:05:00|12612.4|12602.4|12622.4|12612.4|12625.4|12615.4|12601.4|12591.4|548
1687396200000|2023-06-22 01:10:00|12622.9|12612.9|12619.4|12609.4|12628.4|12618.4|12610.4|12600.4|519
1687396500000|2023-06-22 01:15:00|12617.9|12607.9|12626.4|12616.4|12629.4|12619.4|12608.4|12598.4|379
1687396800000|2023-06-22 01:20:00|12625.9|12615.9|12634.4|12624.4|12636.4|12626.4|12625.4|12615.4|546
1687397100000|2023-06-22 01:25:00|12633.9|12623.9|12607.4|12597.4|12638.4|12628.4|12602.4|12592.4|835
1687397400000|2023-06-22 01:30:00|12604.9|12594.9|12591.5|12581.5|12610.9|12600.9|12590.5|12580.5|2354
1687397700000|2023-06-22 01:35:00|12590|12580|12588.5|12578.5|12594.5|12584.5|12586.5|12576.5|791
1687398000000|2023-06-22 01:40:00|12589|12579|12594.5|12584.5|12599.5|12589.5|12589|12579|624
1687398300000|2023-06-22 01:45:00|12595|12585|12589|12579|12595|12585|12586|12576|545
1687398600000|2023-06-22 01:50:00|12590|12580|12595|12585|12601|12591|12590|12580|404
1687398900000|2023-06-22 01:55:00|12596|12586|12604|12594|12605|12595|12591|12581|364
1687399200000|2023-06-22 02:00:00|12605|12595|12593|12583|12606|12596|12591|12581|557
1687399500000|2023-06-22 02:05:00|12592|12582|12588|12578|12595|12585|12584|12574|628
1687399800000|2023-06-22 02:10:00|12589|12579|12585|12575|12596|12586|12584|12574|514
1687400100000|2023-06-22 02:15:00|12584|12574|12590|12580|12594|12584|12584|12574|448
1687400400000|2023-06-22 02:20:00|12591|12581|12598|12588|12600|12590|12591|12581|430
1687400700000|2023-06-22 02:25:00|12599|12589|12610|12600|12612|12602|12599|12589|545
1687401000000|2023-06-22 02:30:00|12612|12602|12609|12599|12612|12602|12606|12596|332
1687401300000|2023-06-22 02:35:00|12612|12602|12614|12604|12614|12604|12609|12599|325
1687401600000|2023-06-22 02:40:00|12615|12605|12615|12605|12620|12610|12614|12604|399
1687401900000|2023-06-22 02:45:00|12614|12604|12606|12596|12614|12604|12606|12596|235
1687402200000|2023-06-22 02:50:00|12607|12597|12605|12595|12608|12598|12605|12595|171
1687402500000|2023-06-22 02:55:00|12606|12596|12612|12602|12614|12604|12605|12595|219
1687402800000|2023-06-22 03:00:00|12614|12604|12615|12605|12619|12609|12614|12604|209
1687403100000|2023-06-22 03:05:00|12616|12606|12617|12607|12620|12610|12616|12606|484
1687403400000|2023-06-22 03:10:00|12616|12606|12615|12605|12617|12607|12612|12602|335
1687403700000|2023-06-22 03:15:00|12614|12604|12610|12600|12615|12605|12606|12596|414
1687404000000|2023-06-22 03:20:00|12609|12599|12607|12597|12611|12601|12607|12597|213
1687404300000|2023-06-22 03:25:00|12606|12596|12612|12602|12613|12603|12606|12596|309
1687404600000|2023-06-22 03:30:00|12611|12601|12613|12603|12615|12605|12611|12601|531
1687404900000|2023-06-22 03:35:00|12612|12602|12611|12601|12613|12603|12609|12599|156
1687405200000|2023-06-22 03:40:00|12612|12602|12608|12598|12612|12602|12608|12598|98
1687405500000|2023-06-22 03:45:00|12609|12599|12607|12597|12609|12599|12606|12596|103
1687405800000|2023-06-22 03:50:00|12608|12598|12610|12600|12611|12601|12607|12597|162
1687406100000|2023-06-22 03:55:00|12609|12599|12611|12601|12613|12603|12609|12599|346
1687406400000|2023-06-22 04:00:00|12610|12600|12610|12600|12613|12603|12609|12599|115
1687406700000|2023-06-22 04:05:00|12611|12601|12607|12597|12611|12601|12607|12597|79
1687407000000|2023-06-22 04:10:00|12606|12596|12596|12586|12607|12597|12595|12585|599
1687407300000|2023-06-22 04:15:00|12595|12585|12593|12583|12595|12585|12586|12576|533
1687407600000|2023-06-22 04:20:00|12592|12582|12594|12584|12597|12587|12592|12582|331
1687407900000|2023-06-22 04:25:00|12596|12586|12584|12574|12596|12586|12583|12573|534
1687408200000|2023-06-22 04:30:00|12583|12573|12583|12573|12587|12577|12581|12571|308
1687408500000|2023-06-22 04:35:00|12584|12574|12584|12574|12588|12578|12582|12572|367
1687408800000|2023-06-22 04:40:00|12585|12575|12595|12585|12606|12596|12584|12574|399
1687409100000|2023-06-22 04:45:00|12593|12583|12586|12576|12594|12584|12584|12574|265
1687409400000|2023-06-22 04:50:00|12584|12574|12586|12576|12591|12581|12584|12574|317
1687409700000|2023-06-22 04:55:00|12585|12575|12583|12573|12587|12577|12582|12572|284
1687410000000|2023-06-22 05:00:00|12582|12572|12568|12558|12584|12574|12566|12556|1198
1687410300000|2023-06-22 05:05:00|12567|12557|12566|12556|12571|12561|12564|12554|387
1687410600000|2023-06-22 05:10:00|12567|12557|12565|12555|12571|12561|12563|12553|340
1687410900000|2023-06-22 05:15:00|12566|12556|12566|12556|12572|12562|12566|12556|221
1687411200000|2023-06-22 05:20:00|12565|12555|12564|12554|12569|12559|12564|12554|207
1687411500000|2023-06-22 05:25:00|12563|12553|12563|12553|12566|12556|12562|12552|200
1687411800000|2023-06-22 05:30:00|12561|12551|12563|12553|12569|12559|12561|12551|264
1687412100000|2023-06-22 05:35:00|12562|12552|12562|12552|12566|12556|12562|12552|190
1687412400000|2023-06-22 05:40:00|12563|12553|12563|12553|12564|12554|12561|12551|127
1687412700000|2023-06-22 05:45:00|12562|12552|12572|12562|12575|12565|12561|12551|577
1687413000000|2023-06-22 05:50:00|12571|12561|12574|12564|12574|12564|12565|12555|439
1687413300000|2023-06-22 05:55:00|12575|12565|12570|12560|12577|12567|12569|12559|168
1687413600000|2023-06-22 06:00:00|12569|12559|12565|12555|12572|12562|12563|12553|273
1687413900000|2023-06-22 06:05:00|12564|12554|12567|12557|12572|12562|12562|12552|576
1687414200000|2023-06-22 06:10:00|12566|12556|12567|12557|12567|12557|12560|12550|372
1687414500000|2023-06-22 06:15:00|12568|12558|12573|12563|12578|12568|12566|12556|595
1687414800000|2023-06-22 06:20:00|12574|12564|12573|12563|12577|12567|12570|12560|566
1687415100000|2023-06-22 06:25:00|12572|12562|12573|12563|12575|12565|12570|12560|240
1687415400000|2023-06-22 06:30:00|12572|12562|12577|12567|12577|12567|12571|12561|315
1687415700000|2023-06-22 06:35:00|12576|12566|12575|12565|12576|12566|12572|12562|154
1687416000000|2023-06-22 06:40:00|12574|12564|12578|12568|12578|12568|12574|12564|299
1687416300000|2023-06-22 06:45:00|12577|12567|12578|12568|12580|12570|12576|12566|233
1687416600000|2023-06-22 06:50:00|12577|12567|12570|12560|12577|12567|12569|12559|546
1687416900000|2023-06-22 06:55:00|12571|12561|12574|12564|12574|12564|12566|12556|370
1687417200000|2023-06-22 07:00:00|12575|12563|12573|12562|12577|12566|12570|12559|240
1687417500000|2023-06-22 07:05:00|12572|12561|12573|12562|12577|12565|12571|12560|146
1687417800000|2023-06-22 07:10:00|12574|12563|12569|12558|12577|12566|12568|12557|113
1687418100000|2023-06-22 07:15:00|12568|12557|12572|12561|12576|12565|12568|12557|100
1687418400000|2023-06-22 07:20:00|12573|12562|12570|12559|12575|12564|12567|12556|109
1687418700000|2023-06-22 07:25:00|12571|12560|12568|12557|12572|12560|12567|12555|64
1687419000000|2023-06-22 07:30:00|12569|12558|12570|12558|12571|12560|12568|12556|164
1687419300000|2023-06-22 07:35:00|12571|12559|12570|12559|12572|12561|12569|12558|305
1687419600000|2023-06-22 07:40:00|12569|12558|12572|12560|12572|12561|12566|12555|204
1687419900000|2023-06-22 07:45:00|12573|12561|12570|12559|12573|12562|12568|12557|131
1687420200000|2023-06-22 07:50:00|12571|12560|12570|12559|12574|12563|12569|12558|94
1687420500000|2023-06-22 07:55:00|12571|12560|12575|12563|12575|12564|12569|12558|281
1687420800000|2023-06-22 08:00:00|12576|12564|12577|12565|12579|12567|12570|12559|316
1687421100000|2023-06-22 08:05:00|12576|12564|12578|12567|12580|12569|12575|12564|219
1687421400000|2023-06-22 08:10:00|12577|12566|12580|12569|12580|12569|12576|12565|135
1687421700000|2023-06-22 08:15:00|12579|12568|12581|12569|12583|12572|12577|12565|174
1687422000000|2023-06-22 08:20:00|12580|12570|12582|12570|12582|12570|12578|12566|144
1687422300000|2023-06-22 08:25:00|12583|12571|12581|12569|12583|12572|12578|12567|277
1687422600000|2023-06-22 08:30:00|12585.4|12561.4|12583.3|12559.3|12586.1|12562.1|12580.6|12556.6|1
1687422900000|2023-06-22 08:35:00|12583.5|12559.5|12585.8|12561.8|12586.9|12562.9|12583.5|12559.5|5
1687423200000|2023-06-22 08:40:00|12585.6|12561.6|12585.4|12561.4|12586.3|12562.3|12584.4|12560.4|0
1687423500000|2023-06-22 08:45:00|12585|12561|12583.7|12559.7|12586.9|12562.9|12582.3|12558.3|0
1687423800000|2023-06-22 08:50:00|12583.9|12559.9|12578.7|12554.7|12584.3|12560.3|12578.5|12554.5|0
1687424100000|2023-06-22 08:55:00|12578.5|12554.5|12581.3|12557.3|12582.1|12558.1|12578.5|12554.5|0
1687424400000|2023-06-22 09:00:00|12580|12566|12580|12568|12582|12571|12576|12565|146
1687424700000|2023-06-22 09:05:00|12581|12569|12580|12569|12581|12570|12580|12569|21
1687425000000|2023-06-22 09:10:00|12581|12570|12582|12571|12583|12571|12580|12570|13
1687425300000|2023-06-22 09:15:00|12583|12572|12584|12573|12584|12573|12582|12570|374
1687425600000|2023-06-22 09:20:00|12585|12572|12583|12571|12585|12572|12583|12571|20
1687425900000|2023-06-22 09:25:00|12580|12569|12582|12570|12583|12572|12580|12569|187
1687426200000|2023-06-22 09:30:00|12583|12571|12582|12570|12583|12571|12582|12570|9
1687426500000|2023-06-22 09:35:00|12581|12569|12578|12567|12581|12569|12578|12567|111
1687426800000|2023-06-22 09:40:00|12579|12570|12581|12570|12581|12570|12579|12568|77
1687427100000|2023-06-22 09:45:00|12582|12571|12580|12569|12582|12571|12579|12568|176
1687427400000|2023-06-22 09:50:00|12579|12568|12579|12568|12580|12569|12578|12567|42
1687427700000|2023-06-22 09:55:00|12578|12567|12577|12566|12579|12567|12577|12566|22
1687428000000|2023-06-22 10:00:00|12576|12565|12575|12564|12576|12566|12575|12564|23
1687428300000|2023-06-22 10:05:00|12576|12565|12576|12565|12577|12565|12576|12565|15
1687428600000|2023-06-22 10:10:00|12575|12564|12576|12565|12576|12565|12574|12563|68
1687428900000|2023-06-22 10:15:00|12577|12566|12576|12565|12578|12567|12575|12564|58
1687429200000|2023-06-22 10:20:00|12577|12564|12576|12565|12577|12566|12576|12564|9
1687429500000|2023-06-22 10:25:00|12577||12577||12577||12576||5
1687429800000|2023-06-22 10:30:00|12576||12576||12577||12576||8
1687430100000|2023-06-22 10:35:00|12577|12564|12575|12564|12577|12564|12575|12564|10
1687430400000|2023-06-22 10:40:00|12576|12565|12575|12564|12576|12565|12575|12564|4
1687430700000|2023-06-22 10:45:00|12574|12563|12574|12563|12574|12563|12574|12563|13
1687431000000|2023-06-22 10:50:00|12573|12562|12572|12561|12574|12562|12572|12561|104
1687431300000|2023-06-22 10:55:00|12571|12560|12570|12559|12572|12560|12570|12558|82
1687431600000|2023-06-22 11:00:00|12569|12558|12569|12558|12570|12559|12568|12557|119
1687431900000|2023-06-22 11:05:00|12568|12557|12570|12559|12571|12559|12568|12557|111
1687432200000|2023-06-22 11:10:00|12569|12558|12565|12554|12569|12559|12564|12553|301
1687432500000|2023-06-22 11:15:00|12564|12553|12572|12561|12573|12561|12561|12550|368
1687432800000|2023-06-22 11:20:00|12571|12560|12569|12558|12573|12562|12569|12558|74
1687433100000|2023-06-22 11:25:00|12568|12557|12564|12553|12569|12558|12564|12553|142
1687433400000|2023-06-22 11:30:00|12565|12554|12567|12555|12567|12556|12564|12553|85
1687433700000|2023-06-22 11:35:00|12568|12556|12568|12556|12568|12556|12567|12555|3
1687434000000|2023-06-22 11:40:00|12569|12557|12571|12560|12571|12560|12569|12557|70
1687434300000|2023-06-22 11:45:00|12569|12558|12569|12557|12569|12558|12568|12557|102
1687434600000|2023-06-22 11:50:00|||||||||61
1687434900000|2023-06-22 11:55:00|12568|12556|12571|12559|12571|12559|12567|12556|13
1687435200000|2023-06-22 12:00:00|12570|12560|12568|12556|12570|12560|12567|12556|113
1687435500000|2023-06-22 12:05:00|12567|12557|12568|12557|12569|12558|12567|12556|15
1687435800000|2023-06-22 12:10:00|12569|12556|12570|12558|12571|12559|12568|12556|108
1687436100000|2023-06-22 12:15:00|12569|12557|12568|12556|12569|12557|12568|12556|7
1687436400000|2023-06-22 12:20:00|12567|12555|12566|12554|12567|12555|12564|12553|39
1687436700000|2023-06-22 12:25:00|12565|12553|12565|12553|12565|12554|12564|12553|27
1687437000000|2023-06-22 12:30:00|12566|12554|12570|12559|12571|12560|12566|12553|56
1687437300000|2023-06-22 12:35:00|12569|12558|12569|12557|12571|12559|12567|12556|27
1687437600000|2023-06-22 12:40:00|12570|12558|12567|12555|12571|12560|12565|12554|51
1687437900000|2023-06-22 12:45:00|12566|12556|12569|12557|12569|12558|12566|12555|71
1687438200000|2023-06-22 12:50:00|12570|12558|12570|12559|12573|12561|12569|12558|59
1687438500000|2023-06-22 12:55:00|12569|12558|12571|12559|12574|12562|12568|12557|158
1687438800000|2023-06-22 13:00:00|12570|12560|12566|12554|12570|12560|12565|12553|241
1687439100000|2023-06-22 13:05:00|12565|12555|12564|12552|12565|12555|12562|12551|86
1687439400000|2023-06-22 13:10:00|12565|12553|12565|12554|12567|12555|12565|12553|36
1687439700000|2023-06-22 13:15:00|12564|12553|12565|12553|12566|12555|12564|12553|29
1687440000000|2023-06-22 13:20:00|12566|12554|12566|12554|12568|12556|12566|12554|38
1687440300000|2023-06-22 13:25:00|12567|12555|12567|12555|12567|12555|12567|12555|4
1687440600000|2023-06-22 13:30:00|12566|12556|12575|12564|12582|12571|12563|12552|611
1687440900000|2023-06-22 13:35:00|12574|12563|12568|12557|12574|12563|12559|12548|746
1687441200000|2023-06-22 13:40:00|12567|12556|12571|12560|12571|12560|12565|12554|137
1687441500000|2023-06-22 13:45:00|12572|12561|12578|12566|12581|12570|12572|12561|309
1687441800000|2023-06-22 13:50:00|12579|12567|12579|12568|12581|12570|12577|12566|76
1687442100000|2023-06-22 13:55:00|12578|12567|12582|12571|12588|12576|12578|12566|321
1687442400000|2023-06-22 14:00:00|12581|12570|12582|12571|12583|12572|12580|12569|102
1687442700000|2023-06-22 14:05:00|12583|12570|12584|12573|12584|12573|12578|12567|121
1687443000000|2023-06-22 14:10:00|12583|12572|12587|12576|12590|12579|12583|12571|181
1687443300000|2023-06-22 14:15:00|12588|12575|12583|12572|12588|12577|12582|12571|146
1687443600000|2023-06-22 14:20:00|12582|12571|12578|12567|12582|12571|12575|12564|136
1687443900000|2023-06-22 14:25:00|12579|12568|12582|12571|12584|12573|12577|12566|161
1687444200000|2023-06-22 14:30:00|12583|12572|12577|12565|12586|12575|12577|12565|232
1687444500000|2023-06-22 14:35:00|12576|12566|12583|12572|12587|12575|12575|12564|286
1687444800000|2023-06-22 14:40:00|12582|12571|12580|12569|12582|12571|12574|12563|427
1687445100000|2023-06-22 14:45:00|12581|12568|12585|12574|12585|12574|12578|12567|55
1687445400000|2023-06-22 14:50:00|12584|12573|12584|12573|12585|12574|12583|12572|59
1687445700000|2023-06-22 14:55:00|12583|12572|12579|12568|12583|12572|12578|12566|68
1687446000000|2023-06-22 15:00:00|12578|12567|12587|12576|12588|12577|12578|12567|83
1687446300000|2023-06-22 15:05:00|12588|12577|12582|12571|12589|12578|12582|12571|106
1687446600000|2023-06-22 15:10:00|12583|12572|12588|12577|12588|12577|12580|12569|70
1687446900000|2023-06-22 15:15:00|12587|12576|12584|12573|12587|12577|12584|12573|119
1687447200000|2023-06-22 15:20:00|12583|12572|12578|12567|12585|12574|12578|12567|80
1687447500000|2023-06-22 15:25:00|12579|12568|12579|12568|12579|12568|12575|12564|129
1687447800000|2023-06-22 15:30:00|12578|12567|12582|12570|12585|12574|12574|12563|192
1687448100000|2023-06-22 15:35:00|12581|12571|12587|12576|12588|12577|12581|12571|149
1687448400000|2023-06-22 15:40:00|12586|12575|12586|12575|12589|12578|12585|12574|90
1687448700000|2023-06-22 15:45:00|12585|12574|12584|12573|12587|12576|12584|12573|59
1687449000000|2023-06-22 15:50:00|12585|12574|12579|12567|12587|12576|12578|12567|78
1687449300000|2023-06-22 15:55:00|12578|12568|12579|12568|12579|12568|12577|12566|62
1687449600000|2023-06-22 16:00:00|12578|12567|12576|12565|12578|12567|12575|12564|175
1687449900000|2023-06-22 16:05:00|12575|12564|12575|12564|12580|12569|12574|12563|67
1687450200000|2023-06-22 16:10:00|12576|12563|12576|12565|12577|12565|12574|12563|49
1687450500000|2023-06-22 16:15:00|12575|12564|12574|12563|12576|12565|12573|12562|75
1687450800000|2023-06-22 16:20:00|12575|12564|12575|12564|12575|12564|12574|12563|32
1687451100000|2023-06-22 16:25:00|12574|12563|12575|12564|12575|12564|12572|12561|38
1687451400000|2023-06-22 16:30:00|12576|12565|12583|12572|12583|12572|12576|12565|39
1687451700000|2023-06-22 16:35:00|12584|12573|12578|12567|12585|12574|12577|12566|189
1687452000000|2023-06-22 16:40:00|12577|12566|12577|12566|12578|12567|12577|12565|25
1687452300000|2023-06-22 16:45:00|12578|12567|12584|12573|12587|12575|12577|12567|219
1687452600000|2023-06-22 16:50:00|12585|12572|12584|12573|12585|12573|12583|12572|16
1687452900000|2023-06-22 16:55:00|12585|12574|12585|12574|12585|12574|12584|12573|24
1687453200000|2023-06-22 17:00:00|12584|12573|12579|12567|12585|12574|12579|12567|105
1687453500000|2023-06-22 17:05:00|12580|12568|12580|12568|12584|12573|12580|12568|108
1687453800000|2023-06-22 17:10:00|12579|12567|12581|12570|12581|12570|12578|12567|48
1687454100000|2023-06-22 17:15:00|12580|12569|12582|12570|12582|12571|12580|12568|23
1687454400000|2023-06-22 17:20:00|12583|12571|12584|12573|12584|12573|12583|12571|51
1687454700000|2023-06-22 17:25:00|12585|12574|12584|12573|12585|12574|12584|12573|38
1687455000000|2023-06-22 17:30:00|12585|12574|12582|12571|12585|12574|12582|12571|64
1687455300000|2023-06-22 17:35:00|12583|12572|12583|12571|12584|12573|12582|12571|35
1687455600000|2023-06-22 17:40:00|12584|12572|12586|12575|12586|12575|12584|12572|31
1687455900000|2023-06-22 17:45:00|12585|12574|12586|12575|12586|12575|12585|12573|25
1687456200000|2023-06-22 17:50:00|12585|12574|12587|12576|12587|12576|12585|12574|44
1687456500000|2023-06-22 17:55:00|12588|12575|12588|12576|12588|12577|12587|12575|46
1687456800000|2023-06-22 18:00:00|12587|12577|12587|12576|12587|12577|12587|12576|32
1687457100000|2023-06-22 18:05:00|12586|12575|12586|12574|12587|12576|12586|12574|38
1687457400000|2023-06-22 18:10:00|12585|12575|12587|12576|12588|12577|12585|12573|42
1687457700000|2023-06-22 18:15:00|12586|12575|12587|12575|12587|12576|12586|12575|25
1687458000000|2023-06-22 18:20:00|12588|12576|12586|12575|12588|12577|12586|12575|28
1687458300000|2023-06-22 18:25:00|12587|12576|12590|12579|12592|12581|12586|12576|121
1687458600000|2023-06-22 18:30:00|12589|12578|12588|12577|12590|12579|12587|12576|34
1687458900000|2023-06-22 18:35:00|12589|12578|12589|12577|12589|12578|12589|12577|39
1687459200000|2023-06-22 18:40:00|12588|12578|12587.5|12577.5|12588|12578|12587.5|12577|29
1687459500000|2023-06-22 18:45:00|12587|12577|12585.5|12575.5|12587|12577|12585|12575|25
1687459800000|2023-06-22 18:50:00|12584.5|12574.5|12583.5|12573.5|12584.5|12574.5|12582.5|12572.5|67
1687460100000|2023-06-22 18:55:00|12584|12574|12584.5|12574.5|12585.5|12575.5|12583.5|12573.5|63
1687460400000|2023-06-22 19:00:00|12585.5|12575.5|12584|12574|12587.5|12577.5|12584|12574|30
1687460700000|2023-06-22 19:05:00|12583.5|12573.5|12585.5|12575.5|12587.5|12577.5|12583.5|12573.5|27
1687461000000|2023-06-22 19:10:00|12586.5|12576.5|12584.5|12574.5|12586.5|12576.5|12582.5|12572.5|45
1687461300000|2023-06-22 19:15:00|12583.5|12573.5|12581.5|12571.5|12583.5|12573.5|12579.5|12569.5|33
1687461600000|2023-06-22 19:20:00|12582|12572|12585|12575|12586.5|12576.5|12582|12572|178
1687461900000|2023-06-22 19:25:00|12584.5|12574.5|12582.5|12572.5|12585.5|12575.5|12582.5|12572.5|27
1687462200000|2023-06-22 19:30:00|12582|12572|12584.5|12574.5|12584.5|12574.5|12581.5|12571.5|60
1687462500000|2023-06-22 19:35:00|12585.5|12575.5|12586.5|12576.5|12587.5|12577.5|12585.5|12575.5|42
1687462800000|2023-06-22 19:40:00|12586|12576|12585.5|12575.5|12586.5|12576.5|12585|12575|17
1687463100000|2023-06-22 19:45:00|12586.5|12576.5|12586.5|12576.5|12588|12578|12586|12576|55
1687463400000|2023-06-22 19:50:00|12587|12577|12590|12580|12590|12580|12586|12576|55
1687463700000|2023-06-22 19:55:00|12589.5|12579.5|12586.5|12576.5|12589.5|12579.5|12586|12576|58
1687464000000|2023-06-22 20:00:00|12586|12576|12586.5|12576.5|12587.5|12577.5|12584.5|12574.5|17
1687464300000|2023-06-22 20:05:00|12586|12576|12584|12574|12586|12576|12583.5|12573.5|15
1687464600000|2023-06-22 20:10:00|||||||||1
1687464900000|2023-06-22 20:15:00|12583.5|12573.5|12584.5|12574.5|12584.5|12574.5|12583.5|12573.5|1
1687465200000|2023-06-22 20:20:00|||||||||1
1687465500000|2023-06-22 20:25:00|12585.5|12575.5|12586.5|12576.5|12586.5|12576.5|12585.5|12575.5|28
1687465800000|2023-06-22 20:30:00|12587|12577|12587.5|12577.5|12587.5|12577.5|12587|12577|3
1687466100000|2023-06-22 20:35:00|12588.5|12578.5|12591.5|12581.5|12591.5|12581.5|12588.5|12578.5|113
1687466400000|2023-06-22 20:40:00|12592.5|12582.5|12593|12583|12593.5|12583.5|12592|12582|99
1687466700000|2023-06-22 20:45:00|12592.5|12582.5|12590.5|12580.5|12592.5|12582.5|12590.5|12580.5|56
1687467000000|2023-06-22 20:50:00|12591|12581|12593|12583|12593|12583|12591|12581|183
1687467300000|2023-06-22 20:55:00|12593.5|12583.5|12593|12583|12593.5|12583.5|12592.5|12582.5|14
1687467600000|2023-06-22 21:00:00|12592.5|12582.5|12592.5|12582.5|12592.5|12582.5|12592.5|12582.5|22
1687467900000|2023-06-22 21:05:00|||||||||1
1687468500000|2023-06-22 21:15:00|12599.4|12575.4|12600|12576|12600.2|12576.2|12599.4|12575.4|1
1687468800000|2023-06-22 21:20:00|12599.6|12575.6|12599.4|12575.4|12599.6|12575.6|12599.4|12575.4|0
1687469100000|2023-06-22 21:25:00|12599.5|12575.5|12599.4|12575.4|12599.5|12575.5|12599.4|12575.4|0
1687469400000|2023-06-22 21:30:00|12599.3|12575.3|12599.5|12575.5|12599.6|12575.6|12598.7|12574.7|0
1687469700000|2023-06-22 21:35:00|12599.6|12575.6|12599.6|12575.6|12599.6|12575.6|12599.6|12575.6|0
1687470000000|2023-06-22 21:40:00|12599.8|12575.8|12599.4|12575.4|12600.1|12576.1|12599.4|12575.4|0
1687470300000|2023-06-22 21:45:00|12599.6|12575.6|12599.6|12575.6|12600.3|12576.3|12599.6|12575.6|0
1687470900000|2023-06-22 21:55:00|12599.8|12575.8|12600.8|12576.8|12600.8|12576.8|12599.4|12575.4|0
1687471200000|2023-06-22 22:00:00|12599.1|12575.1|12597.3|12573.3|12599.1|12575.1|12595.9|12571.9|0
1687471500000|2023-06-22 22:05:00|12596.9|12572.9|12595.9|12571.9|12597.3|12573.3|12595.9|12571.9|0
1687471800000|2023-06-22 22:10:00|12596.1|12572.1|12595.9|12571.9|12597.3|12573.3|12595.6|12571.6|0
1687472100000|2023-06-22 22:15:00|12596.3|12572.3|12597.3|12573.3|12597.3|12573.3|12595.9|12571.9|0
1687472400000|2023-06-22 22:20:00|12596.9|12572.9|12598.2|12574.2|12599.6|12575.6|12596.8|12572.8|0
1687472700000|2023-06-22 22:25:00|12598.6|12574.6|12599.2|12575.2|12599.6|12575.6|12597.5|12573.5|0
1687473000000|2023-06-22 22:30:00|12598.9|12574.9|12598.2|12574.2|12599.2|12575.2|12597.8|12573.8|0
1687473300000|2023-06-22 22:35:00|12598|12574|12598.2|12574.2|12598.2|12574.2|12597.8|12573.8|0
1687473600000|2023-06-22 22:40:00|12598.6|12574.6|12599.2|12575.2|12599.2|12575.2|12598.2|12574.2|0
1687473900000|2023-06-22 22:45:00|12598.9|12574.9|12598.6|12574.6|12599.2|12575.2|12598.2|12574.2|0
1687474200000|2023-06-22 22:50:00|12598.8|12574.8|12599.1|12575.1|12599.5|12575.5|12598.8|12574.8|0
1687474500000|2023-06-22 22:55:00|12599.3|12575.3|12599.1|12575.1|12599.5|12575.5|12599.1|12575.1|0
1687474800000|2023-06-22 23:00:00|12599.3|12575.3|12599.1|12575.1|12600|12576|12599.1|12575.1|0
1687475100000|2023-06-22 23:05:00|12599.3|12575.3|12598.1|12574.1|12599.5|12575.5|12598.1|12574.1|0
1687475400000|2023-06-22 23:10:00|12598.6|12574.6|12599.5|12575.5|12599.5|12575.5|12598.1|12574.1|0
1687475700000|2023-06-22 23:15:00|12599.3|12575.3|12599.1|12575.1|12599.3|12575.3|12599.1|12575.1|0
1687476000000|2023-06-22 23:20:00|12599.5|12575.5|12598.6|12574.6|12599.5|12575.5|12598.6|12574.6|0
1687476300000|2023-06-22 23:25:00|12598.2|12574.2|12598.6|12574.6|12598.6|12574.6|12597.7|12573.7|0
1687476600000|2023-06-22 23:30:00|12598.2|12574.2|12598.1|12574.1|12598.6|12574.6|12597.7|12573.7|0
1687476900000|2023-06-22 23:35:00|12598.6|12574.6|12598.6|12574.6|12598.8|12574.8|12598.1|12574.1|0
1687477200000|2023-06-22 23:40:00|12599|12575|12598.1|12574.1|12599.1|12575.1|12597.7|12573.7|0
1687477500000|2023-06-22 23:45:00|12597.7|12573.7|12598.1|12574.1|12598.6|12574.6|12597.2|12573.2|0
1687477800000|2023-06-22 23:50:00|12598.3|12574.3|12598.6|12574.6|12599.5|12575.5|12598.1|12574.1|0
1687478100000|2023-06-22 23:55:00|12598.2|12574.2|12596.3|12572.3|12598.6|12574.6|12595.8|12571.8|0
1687478400000|2023-06-23 00:00:00|12596|12572|12594.8|12570.8|12596|12572|12593.9|12569.9|0
1687478700000|2023-06-23 00:05:00|12594.6|12570.6|12594.8|12570.8|12595.8|12571.8|12594.4|12570.4|0
1687479000000|2023-06-23 00:10:00|12594.6|12570.6|12593.4|12569.4|12594.6|12570.6|12592.9|12568.9|0
1687479300000|2023-06-23 00:15:00|12593.2|12569.2|12593.3|12569.3|12593.6|12569.6|12591.5|12567.5|0
1687479600000|2023-06-23 00:20:00|12593.4|12569.4|12592.1|12568.1|12593.4|12569.4|12590.9|12566.9|0
1687479900000|2023-06-23 00:25:00|12592.3|12568.3|12587.8|12563.8|12592.5|12568.5|12587.4|12563.4|0
1687480200000|2023-06-23 00:30:00|12588|12564|12585|12561|12588.8|12564.8|12585|12561|0
1687480500000|2023-06-23 00:35:00|12585.2|12561.2|12586.7|12562.7|12587.1|12563.1|12585|12561|0
1687480800000|2023-06-23 00:40:00|12586.9|12562.9|12586.2|12562.2|12586.9|12562.9|12585.8|12561.8|0
1687481100000|2023-06-23 00:45:00|12586|12562|12587.5|12563.5|12587.7|12563.7|12586|12562|0
1687481400000|2023-06-23 00:50:00|12587.7|12563.7|12587.1|12563.1|12587.9|12563.9|12586.2|12562.2|0
1687481700000|2023-06-23 00:55:00|12587.5|12563.5|12586|12562|12587.5|12563.5|12585.6|12561.6|0
1687482000000|2023-06-23 01:00:00|12587|12577|12577|12567|12587|12577|12569|12559|994
1687482300000|2023-06-23 01:05:00|12577.5|12567.5|12576.5|12566.5|12578|12568|12570.5|12560.5|314
1687482600000|2023-06-23 01:10:00|12575.5|12565.5|12578.5|12568.5|12578.5|12568.5|12570.5|12560.5|221
1687482900000|2023-06-23 01:15:00|12579|12569|12574|12564|12597|12587|12573|12563|919
1687483200000|2023-06-23 01:20:00|12574.5|12564.5|12594.5|12584.5|12602|12592|12568.5|12558.5|615
1687483500000|2023-06-23 01:25:00|12594|12584|12582|12572|12598|12588|12580|12570|1307
1687483800000|2023-06-23 01:30:00|12582.5|12572.5|12539|12529|12583|12573|12523.5|12513.5|4430
1687484100000|2023-06-23 01:35:00|12539.5|12529.5|12537|12527|12551.5|12541.5|12530.5|12520.5|2165
1687484400000|2023-06-23 01:40:00|12536.5|12526.5|12533|12523|12538.5|12528.5|12517.5|12507.5|2269
1687484700000|2023-06-23 01:45:00|12534|12524|12516|12506|12536|12526|12512|12502|1555
1687485000000|2023-06-23 01:50:00|12515|12505|12532|12522|12533|12523|12505|12495|1348
1687485300000|2023-06-23 01:55:00|12533|12523|12521|12511|12535|12525|12520|12510|593
1687485600000|2023-06-23 02:00:00|12520|12510|12513|12503|12531|12521|12508|12498|985
1687485900000|2023-06-23 02:05:00|12514|12504|12504|12494|12514|12504|12496|12486|2097
1687486200000|2023-06-23 02:10:00|12506|12496|12517|12507|12519|12509|12501|12491|738
1687486500000|2023-06-23 02:15:00|12518|12508|12510|12500|12524|12514|12510|12500|694
1687486800000|2023-06-23 02:20:00|12509|12499|12516|12506|12518|12508|12505|12495|367
1687487100000|2023-06-23 02:25:00|12517|12507|12505|12495|12519|12509|12505|12495|621
1687487400000|2023-06-23 02:30:00|12503|12493|12477|12467|12504|12494|12477|12467|1708
1687487700000|2023-06-23 02:35:00|12478|12468|12470|12460|12483|12473|12465|12455|2828
1687488000000|2023-06-23 02:40:00|12471|12461|12498|12488|12498|12488|12468|12458|1476
1687488300000|2023-06-23 02:45:00|12497|12487|12493|12483|12505|12495|12488|12478|1571
1687488600000|2023-06-23 02:50:00|12494|12484|12488|12478|12498|12488|12488|12478|457
1687488900000|2023-06-23 02:55:00|12489|12479|12494|12484|12496|12486|12489|12479|161
1687489200000|2023-06-23 03:00:00|12493|12483|12478|12468|12498|12488|12478|12468|361
1687489500000|2023-06-23 03:05:00|12477|12467|12470|12460|12478|12468|12468|12458|1289
1687489800000|2023-06-23 03:10:00|12471|12461|12483|12473|12483|12473|12468|12458|595
1687490100000|2023-06-23 03:15:00|12485|12475|12477|12467|12485|12475|12476|12466|283
1687490400000|2023-06-23 03:20:00|12479|12469|12474|12464|12482|12472|12473|12463|623
1687490700000|2023-06-23 03:25:00|12475|12465|12485|12475|12485|12475|12473|12463|424
1687491000000|2023-06-23 03:30:00|12483|12473|12477|12467|12488|12478|12477|12467|316
1687491300000|2023-06-23 03:35:00|12478|12468|12472|12462|12478|12468|12465|12455|498
1687491600000|2023-06-23 03:40:00|12471|12461|12461|12451|12474|12464|12461|12451|573
1687491900000|2023-06-23 03:45:00|12462|12452|12467|12457|12468|12458|12460|12450|396
1687492200000|2023-06-23 03:50:00|12468|12458|12465|12455|12470|12460|12465|12455|249
1687492500000|2023-06-23 03:55:00|12464|12454|12469|12459|12470|12460|12464|12454|372
1687492800000|2023-06-23 04:00:00|12468|12458|12465|12455|12469|12459|12465|12455|232
1687493100000|2023-06-23 04:05:00|12464|12454|12462|12452|12465|12455|12460|12450|554
1687493400000|2023-06-23 04:10:00|12461|12451|12452|12442|12461|12451|12452|12442|790
1687493700000|2023-06-23 04:15:00|12453|12443|12452|12442|12459|12449|12451|12441|581
1687494000000|2023-06-23 04:20:00|12451|12441|12447|12437|12452|12442|12439|12429|967
1687494300000|2023-06-23 04:25:00|12446|12436|12446|12436|12446|12436|12437|12427|1030
1687494600000|2023-06-23 04:30:00|12445|12435|12438|12428|12450|12440|12438|12428|678
1687494900000|2023-06-23 04:35:00|12439|12429|12444|12434|12446|12436|12438|12428|329
1687495200000|2023-06-23 04:40:00|12445|12435|12450|12440|12450|12440|12440|12430|377
1687495500000|2023-06-23 04:45:00|12449|12439|12451|12441|12451|12441|12447|12437|285
1687495800000|2023-06-23 04:50:00|12452|12442|12446|12436|12457|12447|12444|12434|453
1687496100000|2023-06-23 04:55:00|12447|12437|12446|12436|12450|12440|12444|12434|242
1687496400000|2023-06-23 05:00:00|12447|12437|12457|12447|12457|12447|12444|12434|1332
1687496700000|2023-06-23 05:05:00|12456|12446|12467|12457|12469|12459|12452|12442|874
1687497000000|2023-06-23 05:10:00|12466|12456|12456|12446|12466|12456|12449|12439|653
1687497300000|2023-06-23 05:15:00|12455|12445|12455|12445|12462|12452|12452|12442|401
1687497600000|2023-06-23 05:20:00|12456|12446|12452|12442|12459|12449|12449|12439|460
1687497900000|2023-06-23 05:25:00|12453|12443|12459|12449|12459|12449|12450|12440|763
1687498200000|2023-06-23 05:30:00|12458|12448|12455|12445|12466|12456|12455|12445|644
1687498500000|2023-06-23 05:35:00|12456|12446|12449|12439|12461|12451|12447|12437|414
1687498800000|2023-06-23 05:40:00|12448|12438|12455|12445|12456|12446|12446|12436|351
1687499100000|2023-06-23 05:45:00|12456|12446|12455|12445|12461|12451|12455|12445|384
1687499400000|2023-06-23 05:50:00|12456|12446|12472|12462|12475|12465|12456|12446|600
1687499700000|2023-06-23 05:55:00|12473|12463|12467|12457|12473|12463|12460|12450|464
1687500000000|2023-06-23 06:00:00|12466|12456|12465|12455|12470|12460|12463|12453|313
1687500300000|2023-06-23 06:05:00|12466|12456|12467|12457|12469|12459|12463|12453|209
1687500600000|2023-06-23 06:10:00|12468|12458|12476|12466|12476|12466|12463|12453|221
1687500900000|2023-06-23 06:15:00|12475|12465|12474|12464|12476|12466|12471|12461|290
1687501200000|2023-06-23 06:20:00|12475|12465|12465|12455|12477|12467|12465|12455|319
1687501500000|2023-06-23 06:25:00|12466|12456|12455|12445|12466|12456|12454|12444|492
1687501800000|2023-06-23 06:30:00|12456|12446|12466|12456|12466|12456|12454|12444|453
1687502100000|2023-06-23 06:35:00|12467|12457|12474|12464|12474|12464|12467|12457|613
1687502400000|2023-06-23 06:40:00|12475|12465|12471|12461|12475|12465|12466|12456|557
1687502700000|2023-06-23 06:45:00|12473|12463|12484|12474|12484|12474|12472|12462|455
1687503000000|2023-06-23 06:50:00|12483|12473|12491|12481|12491|12481|12481|12471|551
1687503300000|2023-06-23 06:55:00|12490|12480|12490|12480|12491|12481|12486|12476|748
1687503600000|2023-06-23 07:00:00|12491|12479|12489|12478|12491|12479|12483|12472|604
1687503900000|2023-06-23 07:05:00|12490|12479|12501|12489|12502|12491|12489|12479|825
1687504200000|2023-06-23 07:10:00|12502|12490|12501|12489|12506|12494|12499|12487|349
1687504500000|2023-06-23 07:15:00|12502|12490|12497|12485|12504|12493|12496|12485|392
1687504800000|2023-06-23 07:20:00|12498|12486|12489|12478|12498|12487|12487|12476|364
1687505100000|2023-06-23 07:25:00|12490|12479|12486|12475|12493|12482|12484|12472|529
1687505400000|2023-06-23 07:30:00|12487|12474|12482|12470|12487|12476|12481|12470|430
1687505700000|2023-06-23 07:35:00|12483|12471|12486|12474|12492|12481|12482|12471|659
1687506000000|2023-06-23 07:40:00|12485|12473|12478|12467|12486|12473|12477|12465|174
1687506300000|2023-06-23 07:45:00|12479|12468|12482|12471|12484|12473|12474|12463|219
1687506600000|2023-06-23 07:50:00|12483|12472|12485|12474|12485|12474|12480|12469|281
1687506900000|2023-06-23 07:55:00|12484|12473|12487|12476|12488|12476|12481|12470|791
1687507200000|2023-06-23 08:00:00|12483.6|12472.6|12476.6|12465.6|12486.6|12475.6|12475.6|12464.6|435
1687507500000|2023-06-23 08:05:00|12477.6|12466.6|12482.6|12471.6|12483.6|12472.6|12473.6|12462.6|467
1687507800000|2023-06-23 08:10:00|12481.6|12470.6|12483.6|12472.6|12483.6|12472.6|12476.6|12465.6|329
1687508100000|2023-06-23 08:15:00|12484.6|12473.6|12480.6|12469.6|12485.6|12473.6|12478.6|12466.6|311
1687508400000|2023-06-23 08:20:00|12481.6|12470.6|12471.6|12460.6|12482.6|12471.6|12471.6|12460.6|332
1687508700000|2023-06-23 08:25:00|12472.6|12461.6|12471.6|12458.6|12473.6|12462.6|12469.6|12457.6|370
1687509000000|2023-06-23 08:30:00|12477.2|12453.2|12478.8|12454.8|12479.2|12455.2|12476.3|12452.3|0
1687509300000|2023-06-23 08:35:00|12478.6|12454.6|12481.9|12457.9|12482.7|12458.7|12478.6|12454.6|242
1687509600000|2023-06-23 08:40:00|12481.5|12457.5|12482.7|12458.7|12484|12460|12481.1|12457.1|0
1687509900000|2023-06-23 08:45:00|12482.3|12458.3|12480.2|12456.2|12483.6|12459.6|12478.6|12454.6|0
1687510200000|2023-06-23 08:50:00|12480|12456|12477.9|12453.9|12480|12456|12473.1|12449.1|0
1687510500000|2023-06-23 08:55:00|12478.1|12454.1|12475.4|12451.4|12478.1|12454.1|12474.8|12450.8|0
1687510800000|2023-06-23 09:00:00|12475|12451|12477.6|12465.6|12478.6|12466.6|12471.6|12451|224
1687511100000|2023-06-23 09:05:00|12478.6|12466.6|12477.6|12466.6|12478.6|12467.6|12476.6|12464.6|81
1687511400000|2023-06-23 09:10:00|12478.6|12465.6|12477.6|12465.6|12478.6|12467.6|12477.6|12465.6|20
1687511700000|2023-06-23 09:15:00|12476.6|12466.6|12478.6|12467.6|12480.6|12469.6|12476.6|12465.6|96
1687512000000|2023-06-23 09:20:00|12477.6|12466.6|12476.6|12464.6|12478.6|12467.6|12476.6|12464.6|55
1687512300000|2023-06-23 09:25:00|12475.6|12465.6|12473.6|12461.6|12477.6|12465.6|12470.6|12459.6|340
1687512600000|2023-06-23 09:30:00|12472.6|12460.6|12470.6|12459.6|12473.6|12460.6|12467.6|12456.6|107
1687512900000|2023-06-23 09:35:00|12471.6|12460.6|12476.6|12465.6|12476.6|12465.6|12471.6|12459.6|2004
1687513200000|2023-06-23 09:40:00|12477.6|12464.6|12476.6|12465.6|12478.6|12467.6|12476.6|12464.6|34
1687513500000|2023-06-23 09:45:00|12475.6|12464.6|12477.6|12465.6|12477.6|12465.6|12475.6|12464.6|6
1687513800000|2023-06-23 09:50:00|12476.6|12466.6|12479.6|12467.6|12479.6|12467.6|12476.6|12466.6|38
1687514100000|2023-06-23 09:55:00|12478.6|12466.6|12481.6|12470.6|12482.6|12471.6|12477.6|12466.6|79
1687514400000|2023-06-23 10:00:00|12482.6|12471.6|12482.6|12470.6|12484.6|12472.6|12480.6|12469.6|61
1687514700000|2023-06-23 10:05:00|12481.6|12471.6|12482.6|12471.6|12482.6|12471.6|12481.6|12470.6|13
1687515000000|2023-06-23 10:10:00|12481.6|12470.6|12480.6|12468.6|12482.6|12471.6|12478.6|12467.6|39
1687515300000|2023-06-23 10:15:00|12481.6|12469.6|12484.6|12472.6|12485.6|12474.6|12481.6|12469.6|108
1687515600000|2023-06-23 10:20:00|12483.6|12473.6|12484.6|12473.6|12485.6|12473.6|12483.6|12471.6|21
1687515900000|2023-06-23 10:25:00|12483.6|12472.6|12483.6|12471.6|12483.6|12473.6|12483.6|12471.6|1
1687516200000|2023-06-23 10:30:00|12482.6|12470.6|12482.6|12470.6|12483.6|12471.6|12479.6|12468.6|30
1687516500000|2023-06-23 10:35:00|12481.6|12469.6|12480.6|12468.6|12482.6|12469.6|12479.6|12468.6|13
1687516800000|2023-06-23 10:40:00|12479.6|12469.6|12480.6|12468.6|12480.6|12469.6|12478.6|12467.6|18
1687517100000|2023-06-23 10:45:00|12479.6|12469.6|12484.6|12473.6|12486.6|12475.6|12479.6|12469.6|91
1687517400000|2023-06-23 10:50:00|12485.6|12474.6|12484.6|12473.6|12487.6|12476.6|12484.6|12473.6|43
1687517700000|2023-06-23 10:55:00|12483.6|12472.6|12478.6|12467.6|12483.6|12473.6|12477.6|12466.6|345
1687518000000|2023-06-23 11:00:00|12479.6|12466.6|12479.6|12467.6|12479.6|12468.6|12476.6|12465.6|52
1687518300000|2023-06-23 11:05:00|12480.6|12468.6|12483.6|12471.6|12483.6|12472.6|12479.6|12468.6|20
1687518600000|2023-06-23 11:10:00|12482.6|12472.6|12482.6|12470.6|12483.6|12472.6|12481.6|12470.6|6
1687518900000|2023-06-23 11:15:00|12483.6|12471.6|12479.6|12468.6|12483.6|12471.6|12479.6|12468.6|12
1687519200000|2023-06-23 11:20:00|12480.6|12469.6|12482.6|12471.6|12485.6|12473.6|12479.6|12469.6|95
1687519500000|2023-06-23 11:25:00|12483.6|12472.6|12483.6|12471.6|12483.6|12472.6|12482.6|12470.6|38
1687519800000|2023-06-23 11:30:00|12482.6|12472.6|12485.6|12474.6|12486.6|12474.6|12482.6|12471.6|95
1687520100000|2023-06-23 11:35:00|12486.6|12475.6|12484.6|12473.6|12487.6|12476.6|12484.6|12473.6|30
1687520400000|2023-06-23 11:40:00|12483.6|12472.6|12481.6|12469.6|12483.6|12472.6|12480.6|12469.6|9
1687520700000|2023-06-23 11:45:00|12482.6|12470.6|12480.6|12468.6|12482.6|12470.6|12478.6|12467.6|20
1687521000000|2023-06-23 11:50:00|12479.6|12467.6|12481.6|12470.6|12481.6|12470.6|12478.6|12467.6|14
1687521300000|2023-06-23 11:55:00|12480.6|12469.6|12478.6|12467.6|12481.6|12469.6|12478.6|12467.6|24
1687521600000|2023-06-23 12:00:00|12479.6|12468.6|12476.6|12465.6|12479.6|12468.6|12475.6|12464.6|34
1687521900000|2023-06-23 12:05:00|12477.6|12466.6|12476.6|12464.6|12480.6|12469.6|12475.6|12464.6|56
1687522200000|2023-06-23 12:10:00|12475.6|12463.6|12476.6|12464.6|12476.6|12465.6|12474.6|12463.6|22
1687522500000|2023-06-23 12:15:00|12475.6|12465.6|12475.6|12463.6|12476.6|12465.6|12474.6|12463.6|51
1687522800000|2023-06-23 12:20:00|12476.6|12464.6|12474.6|12463.6|12476.6|12465.6|12473.6|12462.6|50
1687523100000|2023-06-23 12:25:00|12475.6|12464.6|12476.6|12465.6|12477.6|12466.6|12474.6|12463.6|55
1687523400000|2023-06-23 12:30:00|12477.6|12466.6|12473.6|12461.6|12477.6|12466.6|12471.6|12460.6|99
1687523700000|2023-06-23 12:35:00|12472.6|12462.6|12470.6|12459.6|12473.6|12462.6|12469.6|12457.6|213
1687524000000|2023-06-23 12:40:00|12469.6|12458.6|12466.6|12455.6|12470.6|12459.6|12465.6|12454.6|243
1687524300000|2023-06-23 12:45:00|12465.6|12454.6|12466.6|12455.6|12469.6|12458.6|12462.6|12451.6|389
1687524600000|2023-06-23 12:50:00|12467.6|12454.6|12466.6|12455.6|12470.6|12459.6|12466.6|12454.6|76
1687524900000|2023-06-23 12:55:00|12465.6|12454.6|12465.6|12454.6|12466.6|12455.6|12465.6|12453.6|80
1687525200000|2023-06-23 13:00:00|12464.6|12453.6|12466.6|12455.6|12468.6|12457.6|12464.6|12453.6|67
1687525500000|2023-06-23 13:05:00|12467.6|12456.6|12466.6|12455.6|12469.6|12458.6|12464.6|12452.6|210
1687525800000|2023-06-23 13:10:00|12467.6|12456.6|12466.6|12455.6|12468.6|12457.6|12464.6|12453.6|135
1687526100000|2023-06-23 13:15:00|12467.6|12456.6|12463.6|12451.6|12467.6|12456.6|12462.6|12451.6|53
1687526400000|2023-06-23 13:20:00|12462.6|12452.6|12460.6|12449.6|12464.6|12453.6|12460.6|12449.6|188
1687526700000|2023-06-23 13:25:00|12461.6|12450.6|12463.6|12452.6|12464.6|12453.6|12461.6|12450.6|204
1687527000000|2023-06-23 13:30:00|12462.6|12451.6|12462.6|12451.6|12466.6|12455.6|12455.6|12444.6|908
1687527300000|2023-06-23 13:35:00|12461.6|12450.6|12452.6|12440.6|12464.6|12452.6|12450.6|12439.6|991
1687527600000|2023-06-23 13:40:00|12451.6|12441.6|12447.6|12436.6|12455.6|12443.6|12447.6|12436.6|875
1687527900000|2023-06-23 13:45:00|12450.6|12438.6|12436.6|12425.6|12451.6|12440.6|12435.6|12424.6|1456
1687528200000|2023-06-23 13:50:00|12437.6|12426.6|12434.6|12423.6|12437.6|12426.6|12427.6|12416.6|1956
1687528500000|2023-06-23 13:55:00|12435.6|12424.6|12431.6|12420.6|12438.6|12427.6|12429.6|12418.6|899
1687528800000|2023-06-23 14:00:00|12432.6|12419.6|12440.6|12428.6|12440.6|12429.6|12428.6|12417.6|809
1687529100000|2023-06-23 14:05:00|12441.6|12429.6|12452.6|12441.6|12453.6|12442.6|12440.6|12429.6|471
1687529400000|2023-06-23 14:10:00|12453.6|12442.6|12444.6|12433.6|12454.6|12443.6|12444.6|12433.6|513
1687529700000|2023-06-23 14:15:00|12445.6|12434.6|12444.6|12432.6|12449.6|12438.6|12441.6|12430.6|195
1687530000000|2023-06-23 14:20:00|12443.6|12431.6|12446.6|12434.6|12446.6|12434.6|12437.6|12426.6|248
1687530300000|2023-06-23 14:25:00|12445.6|12435.6|12451.6|12440.6|12451.6|12440.6|12443.6|12432.6|226
1687530600000|2023-06-23 14:30:00|12452.6|12441.6|12459.6|12448.6|12459.6|12448.6|12451.6|12440.6|343
1687530900000|2023-06-23 14:35:00|12458.6|12447.6|12465.6|12454.6|12465.6|12454.6|12455.6|12444.6|729
1687531200000|2023-06-23 14:40:00|12466.6|12455.6|12459.6|12448.6|12466.6|12455.6|12458.6|12447.6|338
1687531500000|2023-06-23 14:45:00|12460.6|12449.6|12457.6|12446.6|12462.6|12451.6|12454.6|12443.6|230
1687531800000|2023-06-23 14:50:00|12458.6|12447.6|12454.6|12443.6|12462.6|12451.6|12454.6|12443.6|380
1687532100000|2023-06-23 14:55:00|12455.6|12444.6|12455.6|12444.6|12457.6|12446.6|12449.6|12438.6|271
1687532400000|2023-06-23 15:00:00|12456.6|12443.6|12457.6|12446.6|12458.6|12446.6|12452.6|12441.6|136
1687532700000|2023-06-23 15:05:00|12456.6|12445.6|12447.6|12436.6|12458.6|12447.6|12446.6|12435.6|318
1687533000000|2023-06-23 15:10:00|12448.6|12437.6|12447.6|12436.6|12449.6|12438.6|12446.6|12435.6|62
1687533300000|2023-06-23 15:15:00|12448.6|12435.6|12444.6|12433.6|12448.6|12436.6|12444.6|12433.6|136
1687533600000|2023-06-23 15:20:00|12443.6|12432.6|12447.6|12436.6|12447.6|12436.6|12442.6|12431.6|153
1687533900000|2023-06-23 15:25:00|12446.6|12435.6|12448.6|12436.6|12448.6|12436.6|12444.6|12433.6|193
1687534200000|2023-06-23 15:30:00|12447.6|12435.6|12450.6|12438.6|12450.6|12438.6|12445.6|12434.6|177
1687534500000|2023-06-23 15:35:00|12449.6|12439.6|12455.6|12443.6|12456.6|12445.6|12448.6|12437.6|158
1687534800000|2023-06-23 15:40:00|12454.6|12442.6|12459.6|12448.6|12459.6|12448.6|12453.6|12442.6|131
1687535100000|2023-06-23 15:45:00|12460.6|12449.6|12450.6|12439.6|12460.6|12449.6|12450.6|12439.6|148
1687535400000|2023-06-23 15:50:00|12451.6|12440.6|12449.6|12438.6|12453.6|12441.6|12449.6|12438.6|105
1687535700000|2023-06-23 15:55:00|12448.6|12437.6|12450.6|12438.6|12450.6|12439.6|12447.6|12436.6|105
1687536000000|2023-06-23 16:00:00|12451.6|12439.6|12447.6|12436.6|12453.6|12442.6|12447.6|12436.6|132
1687536300000|2023-06-23 16:05:00|12446.6|12435.6|12447.6|12436.6|12447.6|12436.6|12444.6|12433.6|157
1687536600000|2023-06-23 16:10:00|12446.6|12435.6|12445.6|12434.6|12447.6|12436.6|12444.6|12433.6|112
1687536900000|2023-06-23 16:15:00|12446.6|12435.6|12449.6|12438.6|12450.6|12439.6|12445.6|12434.6|212
1687537200000|2023-06-23 16:20:00|12448.6|12437.6|12449.6|12438.6|12451.6|12440.6|12448.6|12437.6|165
1687537500000|2023-06-23 16:25:00|12450.6|12439.6|12453.6|12442.6|12453.6|12442.6|12450.6|12439.6|113
1687537800000|2023-06-23 16:30:00|12452.6|12441.6|12455.6|12443.6|12457.6|12446.6|12452.6|12441.6|199
1687538100000|2023-06-23 16:35:00|12454.6|12444.6|12456.6|12444.6|12456.6|12445.6|12454.6|12443.6|196
1687538400000|2023-06-23 16:40:00|12455.6|12443.6|12457.6|12445.6|12458.6|12446.6|12454.6|12443.6|73
1687538700000|2023-06-23 16:45:00|12458.6|12446.6|12459.6|12448.6|12459.6|12448.6|12456.6|12444.6|282
1687539000000|2023-06-23 16:50:00|12458.6|12447.6|12456.6|12445.6|12460.6|12449.6|12455.6|12444.6|148
1687539300000|2023-06-23 16:55:00|12455.6|12444.6|12452.6|12441.6|12456.6|12444.6|12451.6|12440.6|61
1687539600000|2023-06-23 17:00:00|12453.6|12442.6|12452.6|12441.6|12454.6|12443.6|12449.6|12438.6|86
1687539900000|2023-06-23 17:05:00|12453.6|12440.6|12451.6|12440.6|12454.6|12443.6|12449.6|12438.6|243
1687540200000|2023-06-23 17:10:00|12452.6|12441.6|12461.6|12450.6|12462.6|12451.6|12452.6|12440.6|257
1687540500000|2023-06-23 17:15:00|12460.6|12449.6|12462.6|12451.6|12463.6|12451.6|12459.6|12448.6|112
1687540800000|2023-06-23 17:20:00|12463.6|12452.6|12464.6|12453.6|12464.6|12453.6|12462.6|12451.6|59
1687541100000|2023-06-23 17:25:00|12465.6|12454.6|12463.6|12452.6|12465.6|12454.6|12462.6|12451.6|119
1687541400000|2023-06-23 17:30:00|12464.6|12453.6|12462.6|12451.6|12465.6|12454.6|12461.6|12450.6|33
1687541700000|2023-06-23 17:35:00|12463.6|12452.6|12465.6|12454.6|12465.6|12454.6|12462.6|12451.6|301
1687542000000|2023-06-23 17:40:00|12466.6|12455.6|12465.6|12454.6|12467.6|12456.6|12464.6|12453.6|463
1687542300000|2023-06-23 17:45:00|12464.6|12453.6|12465.6|12454.6|12465.6|12454.6|12464.6|12453.6|115
1687542600000|2023-06-23 17:50:00|12466.6|12455.6|12466.6|12455.6|12467.6|12456.6|12465.6|12454.6|113
1687542900000|2023-06-23 17:55:00|12467.6|12456.6|12470.6|12459.6|12470.6|12459.6|12466.6|12455.6|103
1687543200000|2023-06-23 18:00:00|12469.6|12458.6|12466.6|12455.6|12470.6|12459.6|12466.6|12455.6|127
1687543500000|2023-06-23 18:05:00|12465.6|12454.6|12466.6|12454.6|12466.6|12455.6|12464.6|12453.6|70
1687543800000|2023-06-23 18:10:00|12465.6|12453.6|12467.6|12456.6|12468.6|12457.6|12463.6|12452.6|148
1687544100000|2023-06-23 18:15:00|12466.6|12455.6|12468.6|12457.6|12469.6|12458.6|12466.6|12455.6|181
1687544400000|2023-06-23 18:20:00|12469.6|12458.6|12470.6|12459.6|12471.6|12459.6|12469.6|12458.6|103
1687544700000|2023-06-23 18:25:00|12469.6|12458.6|12463.6|12452.6|12470.6|12459.6|12463.6|12452.6|169
1687545000000|2023-06-23 18:30:00|12462.6|12451.6|12464.6|12452.6|12464.6|12453.6|12462.6|12450.6|105
1687545300000|2023-06-23 18:35:00|12463.6|12453.6|12464.6|12453.6|12465.6|12454.6|12463.6|12452.6|187
1687545600000|2023-06-23 18:40:00|12465.6|12454.6|12465.6|12455.6|12466.6|12455.6|12464.6|12453.6|86
1687545900000|2023-06-23 18:45:00|12465.1|12455.1|12464.1|12454.1|12465.6|12455.6|12461.1|12451.1|58
1687546200000|2023-06-23 18:50:00|12465.1|12455.1|12466.1|12456.1|12467.1|12457.1|12464.1|12454.1|141
1687546500000|2023-06-23 18:55:00|12465.6|12455.6|12466.1|12456.1|12469.1|12459.1|12465.1|12455.1|36
1687546800000|2023-06-23 19:00:00|12465.1|12455.1|12465.1|12455.1|12466.6|12456.6|12464.1|12454.1|89
1687547100000|2023-06-23 19:05:00|12464.6|12454.6|12467.6|12457.6|12469.1|12459.1|12464.1|12454.1|80
1687547400000|2023-06-23 19:10:00|12468.1|12458.1|12467.6|12457.6|12469.1|12459.1|12467.1|12457.1|67
1687547700000|2023-06-23 19:15:00|12467.1|12457.1|12466.6|12456.6|12468.1|12458.1|12464.1|12454.1|174
1687548000000|2023-06-23 19:20:00|12467.1|12457.1|12465.1|12455.1|12467.1|12457.1|12463.6|12453.6|177
1687548300000|2023-06-23 19:25:00|12464.6|12454.6|12463.6|12453.6|12465.1|12455.1|12462.1|12452.1|85
1687548600000|2023-06-23 19:30:00|12464.1|12454.1|12466.1|12456.1|12468.1|12458.1|12463.6|12453.6|43
1687548900000|2023-06-23 19:35:00|12465.6|12455.6|12466.1|12456.1|12467.1|12457.1|12465.1|12455.1|140
1687549200000|2023-06-23 19:40:00|12466.6|12456.6|12466.1|12456.1|12467.1|12457.1|12466.1|12456.1|59
1687549500000|2023-06-23 19:45:00|12465.6|12455.6|12464.6|12454.6|12466.6|12456.6|12463.1|12453.1|188
1687549800000|2023-06-23 19:50:00|12464.1|12454.1|12467.6|12457.6|12469.1|12459.1|12463.1|12453.1|90
1687550100000|2023-06-23 19:55:00|12468.1|12458.1|12471.1|12461.1|12474.6|12464.6|12467.6|12457.6|511
1687550400000|2023-06-23 20:00:00|12471.6|12461.6|12472.1|12462.1|12472.1|12462.1|12469.1|12459.1|63
1687550700000|2023-06-23 20:05:00|12471.6|12461.6|12469.6|12459.6|12471.6|12461.6|12469.6|12459.6|15
1687551000000|2023-06-23 20:10:00|12469.1|12459.1|12470.6|12460.6|12470.6|12460.6|12469.1|12459.1|3
1687551300000|2023-06-23 20:15:00|12471.1|12461.1|12470.6|12460.6|12471.6|12461.6|12470.6|12460.6|7
1687551600000|2023-06-23 20:20:00|12470.1|12460.1|12471.6|12461.6|12471.6|12461.6|12470.1|12460.1|14
1687551900000|2023-06-23 20:25:00|12471.1|12461.1|12470.1|12460.1|12471.1|12461.1|12470.1|12460.1|5
1687552200000|2023-06-23 20:30:00|12469.6|12459.6|12470.6|12460.6|12470.6|12460.6|12469.1|12459.1|10
1687552500000|2023-06-23 20:35:00|12470.1|12460.1|12469.6|12459.6|12470.1|12460.1|12469.1|12459.1|10
1687552800000|2023-06-23 20:40:00|12469.1|12459.1|12470.1|12460.1|12471.1|12461.1|12469.1|12459.1|65
1687553100000|2023-06-23 20:45:00|12470.6|12460.6|12472.6|12462.6|12472.6|12462.6|12470.6|12460.6|34
1687553400000|2023-06-23 20:50:00|12473.1|12463.1|12473.6|12463.6|12474.6|12464.6|12473.1|12463.1|30
1687553700000|2023-06-23 20:55:00|12474.1|12464.1|12474.6|12464.6|12475.1|12465.1|12473.1|12463.1|164
1687730400000|2023-06-25 22:00:00|12479|12455|12480|12456|12480.9|12456.9|12479|12455|0
1687730700000|2023-06-25 22:05:00|12480.2|12456.2|12484.2|12460.2|12485.6|12461.6|12480|12456|0
1687731000000|2023-06-25 22:10:00|12483.8|12459.8|12487.1|12463.1|12487.5|12463.5|12483.7|12459.7|0
1687731300000|2023-06-25 22:15:00|12487.5|12463.5|12487.5|12463.5|12488.5|12464.5|12486.6|12462.6|0
1687731600000|2023-06-25 22:20:00|12487.3|12463.3|12475.9|12451.9|12488|12464|12475.9|12451.9|0
1687731900000|2023-06-25 22:25:00|12471.2|12447.2|12461.2|12437.2|12471.2|12447.2|12461.2|12437.2|0
1687732200000|2023-06-25 22:30:00|12461.4|12437.4|12460.7|12436.7|12461.7|12437.7|12459.8|12435.8|0
1687732500000|2023-06-25 22:35:00|12460.3|12436.3|12463.1|12439.1|12463.1|12439.1|12460.3|12436.3|0
1687732800000|2023-06-25 22:40:00|12463.3|12439.3|12464.5|12440.5|12464.5|12440.5|12462.6|12438.6|0
1687733100000|2023-06-25 22:45:00|12464.3|12440.3|12466.9|12442.9|12467.4|12443.4|12463.8|12439.8|0
1687733400000|2023-06-25 22:50:00|12467.1|12443.1|12466.9|12442.9|12468.3|12444.3|12466.9|12442.9|0
1687733700000|2023-06-25 22:55:00|12467.1|12443.1|12468.3|12444.3|12468.8|12444.8|12466.4|12442.4|0
1687734000000|2023-06-25 23:00:00|12468.7|12444.7|12466.9|12442.9|12468.8|12444.8|12466|12442|0
1687734300000|2023-06-25 23:05:00|12467.1|12443.1|12468.3|12444.3|12469.3|12445.3|12466.9|12442.9|0
1687734600000|2023-06-25 23:10:00|12468.7|12444.7|12470.6|12446.6|12472.2|12448.2|12468.7|12444.7|0
1687734900000|2023-06-25 23:15:00|12470.8|12446.8|12469.6|12445.6|12471.5|12447.5|12469.6|12445.6|0
1687735200000|2023-06-25 23:20:00|12470.1|12446.1|12470.6|12446.6|12471.1|12447.1|12469.6|12445.6|0
1687735500000|2023-06-25 23:25:00|12470.8|12446.8|12471.5|12447.5|12471.5|12447.5|12470.6|12446.6|0
1687735800000|2023-06-25 23:30:00|12471.9|12447.9|12470.1|12446.1|12472|12448|12469.6|12445.6|0
1687736100000|2023-06-25 23:35:00|12470.5|12446.5|12469.6|12445.6|12471.1|12447.1|12469.2|12445.2|0
1687736400000|2023-06-25 23:40:00|12469.8|12445.8|12470.1|12446.1|12471.1|12447.1|12469.6|12445.6|0
1687736700000|2023-06-25 23:45:00|12469.9|12445.9|12468.7|12444.7|12470.1|12446.1|12467.7|12443.7|0
1687737000000|2023-06-25 23:50:00|12468.9|12444.9|12466.8|12442.8|12469.2|12445.2|12466.8|12442.8|0
1687737300000|2023-06-25 23:55:00|12467|12443|12470.1|12446.1|12470.1|12446.1|12466.8|12442.8|0
1687737600000|2023-06-26 00:00:00|12469.7|12445.7|12463.9|12439.9|12470.6|12446.6|12463|12439|0
1687737900000|2023-06-26 00:05:00|12463.5|12439.5|12462.2|12438.2|12464.9|12440.9|12461.7|12437.7|0
1687738200000|2023-06-26 00:10:00|12462.6|12438.6|12463.3|12439.3|12464.6|12440.6|12462.6|12438.6|0
1687738500000|2023-06-26 00:15:00|12462.8|12438.8|12463.8|12439.8|12466.8|12442.8|12462.8|12438.8|0
1687738800000|2023-06-26 00:20:00|12463.7|12439.7|12465.9|12441.9|12467.1|12443.1|12463.5|12439.5|0
1687739100000|2023-06-26 00:25:00|12465.7|12441.7|12466.7|12442.7|12466.9|12442.9|12464.6|12440.6|0
1687739400000|2023-06-26 00:30:00|12466.9|12442.9|12466.9|12442.9|12467.8|12443.8|12463.6|12439.6|0
1687739700000|2023-06-26 00:35:00|12467.1|12443.1|12466.3|12442.3|12467.8|12443.8|12465.3|12441.3|0
1687740000000|2023-06-26 00:40:00|12466.5|12442.5|12471|12447|12471.8|12447.8|12465.6|12441.6|0
1687740300000|2023-06-26 00:45:00|12471.2|12447.2|12474.3|12450.3|12477.7|12453.7|12471|12447|0
1687740600000|2023-06-26 00:50:00|12473.9|12449.9|12475.6|12451.6|12475.6|12451.6|12473.9|12449.9|0
1687740900000|2023-06-26 00:55:00|12476.4|12452.4|12477.5|12453.5|12477.9|12453.9|12476|12452|0
1687741200000|2023-06-26 01:00:00|12483.1|12473.1|12485.6|12475.6|12503.1|12493.1|12478.1|12468.1|6032
1687741500000|2023-06-26 01:05:00|12486.6|12476.6|12490.1|12480.1|12492.1|12482.1|12483.1|12473.1|2210
1687741800000|2023-06-26 01:10:00|12489.1|12479.1|12491.1|12481.1|12493.1|12483.1|12480.6|12470.6|2740
1687742100000|2023-06-26 01:15:00|12491.6|12481.6|12530.1|12520.1|12537.6|12527.6|12482.6|12472.6|11427
1687742400000|2023-06-26 01:20:00|12529.1|12519.1|12524.6|12514.6|12530.1|12520.1|12506.6|12496.6|4331
1687742700000|2023-06-26 01:25:00|12526.1|12516.1|12526.1|12516.1|12529.6|12519.6|12510.1|12500.1|6706
1687743000000|2023-06-26 01:30:00|12528.1|12518.1|12511.1|12501.1|12534.1|12524.1|12485.1|12475.1|36065
1687743300000|2023-06-26 01:35:00|12512.1|12502.1|12502.6|12492.6|12512.1|12502.1|12493.1|12483.1|10449
1687743600000|2023-06-26 01:40:00|12502.1|12492.1|12491.1|12481.1|12503.1|12493.1|12472.1|12462.1|10870
1687743900000|2023-06-26 01:45:00|12490.6|12480.6|12457.6|12447.6|12490.6|12480.6|12452.6|12442.6|15885
1687744200000|2023-06-26 01:50:00|12459.6|12449.6|12452.6|12442.6|12468.6|12458.6|12446.6|12436.6|7058
1687744500000|2023-06-26 01:55:00|12451.6|12441.6|12413.6|12403.6|12457.6|12447.6|12413.6|12403.6|11711
1687744800000|2023-06-26 02:00:00|12412.6|12402.6|12455.6|12445.6|12459.6|12449.6|12410.6|12400.6|13113
1687745100000|2023-06-26 02:05:00|12453.6|12443.6|12424.6|12414.6|12465.6|12455.6|12424.6|12414.6|5668
1687745400000|2023-06-26 02:10:00|12426.6|12416.6|12449.6|12439.6|12450.6|12440.6|12425.6|12415.6|3928
1687745700000|2023-06-26 02:15:00|12448.6|12438.6|12438.6|12428.6|12449.6|12439.6|12428.6|12418.6|5696
1687746000000|2023-06-26 02:20:00|12437.6|12427.6|12443.6|12433.6|12445.6|12435.6|12415.6|12405.6|7540
1687746300000|2023-06-26 02:25:00|12442.6|12432.6|12424.6|12414.6|12452.6|12442.6|12416.6|12406.6|5186
1687746600000|2023-06-26 02:30:00|12423.6|12413.6|12431.6|12421.6|12433.6|12423.6|12419.6|12409.6|3618
1687746900000|2023-06-26 02:35:00|12430.6|12420.6|12418.6|12408.6|12442.6|12432.6|12418.6|12408.6|4229
1687747200000|2023-06-26 02:40:00|12419.6|12409.6|12418.6|12408.6|12433.6|12423.6|12415.6|12405.6|2159
1687747500000|2023-06-26 02:45:00|12419.6|12409.6|12446.6|12436.6|12447.6|12437.6|12416.6|12406.6|2828
1687747800000|2023-06-26 02:50:00|12447.6|12437.6|12458.6|12448.6|12459.6|12449.6|12440.6|12430.6|2795
1687748100000|2023-06-26 02:55:00|12457.6|12447.6|12441.6|12431.6|12459.6|12449.6|12426.6|12416.6|3575
1687748400000|2023-06-26 03:00:00|12440.6|12430.6|12433.6|12423.6|12440.6|12430.6|12424.6|12414.6|2137
1687748700000|2023-06-26 03:05:00|12434.6|12424.6|12450.6|12440.6|12452.6|12442.6|12428.6|12418.6|3473
1687749000000|2023-06-26 03:10:00|12451.6|12441.6|12464.6|12454.6|12473.6|12463.6|12449.6|12439.6|6028
1687749300000|2023-06-26 03:15:00|12463.6|12453.6|12495.6|12485.6|12496.6|12486.6|12459.6|12449.6|9324
1687749600000|2023-06-26 03:20:00|12491.6|12481.6|12497.6|12487.6|12498.6|12488.6|12462.6|12452.6|4611
1687749900000|2023-06-26 03:25:00|12496.6|12486.6|12478.6|12468.6|12501.6|12491.6|12468.6|12458.6|8933
1687750200000|2023-06-26 03:30:00|12479.6|12469.6|12465.6|12455.6|12479.6|12469.6|12464.6|12454.6|5510
1687750500000|2023-06-26 03:35:00|12466.6|12456.6|12463.6|12453.6|12468.6|12458.6|12460.6|12450.6|1594
1687750800000|2023-06-26 03:40:00|12464.6|12454.6|12464.5|12454.5|12469.5|12459.5|12461.5|12451.5|8261
1687751100000|2023-06-26 03:45:00|12465.5|12455.5|12467.5|12457.5|12468.5|12458.5|12462.5|12452.5|3693
1687751400000|2023-06-26 03:50:00|12468.5|12458.5|12465.5|12455.5|12470.5|12460.5|12463.5|12453.5|724
1687751700000|2023-06-26 03:55:00|12464.5|12454.5|12467|12457|12469|12459|12460.5|12450.5|662
1687752000000|2023-06-26 04:00:00|12468|12458|12467|12457|12468|12458|12466|12456|1584
1687752300000|2023-06-26 04:05:00|12468|12458|12468|12458|12469|12459|12466|12456|696
1687752600000|2023-06-26 04:10:00|12469|12459|12471|12461|12472|12462|12468|12458|1091
1687752900000|2023-06-26 04:15:00|12470|12460|12469|12459|12471|12461|12467|12457|1074
1687753200000|2023-06-26 04:20:00|12468|12458|12468|12458|12471|12461|12467|12457|909
1687753500000|2023-06-26 04:25:00|12469|12459|12471|12461|12472|12462|12468|12458|655
1687753800000|2023-06-26 04:30:00|12472|12462|12473|12463|12473|12463|12469|12459|845
1687754100000|2023-06-26 04:35:00|12472|12462|12470|12460|12473|12463|12469|12459|910
1687754400000|2023-06-26 04:40:00|12471|12461|12468|12458|12471|12461|12467|12457|1172
1687754700000|2023-06-26 04:45:00|12469|12459|12470|12460|12470|12460|12468|12458|1050
1687755000000|2023-06-26 04:50:00|12471|12461|12473|12463|12474|12464|12469|12459|1169
1687755300000|2023-06-26 04:55:00|12474|12464|12476|12466|12477|12467|12474|12464|3459
1687755600000|2023-06-26 05:00:00|12478|12468|12463|12453|12484|12474|12454|12444|12368
1687755900000|2023-06-26 05:05:00|12464|12454|12469|12459|12483|12473|12461|12451|3515
1687756200000|2023-06-26 05:10:00|12468|12458|12447|12437|12477|12467|12447|12437|4849
1687756500000|2023-06-26 05:15:00|12448|12438|12450|12440|12453|12443|12443|12433|3441
1687756800000|2023-06-26 05:20:00|12449|12439|12442|12432|12454|12444|12440|12430|3209
1687757100000|2023-06-26 05:25:00|12443|12433|12451|12441|12456|12446|12437|12427|2830
1687757400000|2023-06-26 05:30:00|12450|12440|12462|12452|12470|12460|12446|12436|3895
1687757700000|2023-06-26 05:35:00|12461|12451|12457|12447|12463|12453|12453|12443|1901
1687758000000|2023-06-26 05:40:00|12456|12446|12452|12442|12459|12449|12449|12439|2846
1687758300000|2023-06-26 05:45:00|12451|12441|12459|12449|12467|12457|12451|12441|2942
1687758600000|2023-06-26 05:50:00|12458|12448|12453|12443|12465|12455|12453|12443|2273
1687758900000|2023-06-26 05:55:00|12452|12442|12442|12432|12457|12447|12441|12431|4727
1687759200000|2023-06-26 06:00:00|12444|12434|12442|12432|12447|12437|12433|12423|2947
1687759500000|2023-06-26 06:05:00|12441|12431|12450|12440|12452|12442|12439|12429|5750
1687759800000|2023-06-26 06:10:00|12449|12439|12428|12418|12449|12439|12428|12418|4022
1687760100000|2023-06-26 06:15:00|12429|12419|12419|12409|12429|12419|12412|12402|6451
1687760400000|2023-06-26 06:20:00|12418|12408|12449|12439|12451|12441|12417|12407|5243
1687760700000|2023-06-26 06:25:00|12447|12437|12437|12427|12461|12451|12436|12426|5378
1687761000000|2023-06-26 06:30:00|12438|12428|12437|12427|12448|12438|12430|12420|4092
1687761300000|2023-06-26 06:35:00|12436|12426|12436|12426|12446|12436|12434|12424|3949
1687761600000|2023-06-26 06:40:00|12434|12424|12431|12421|12436|12426|12421|12411|6062
1687761900000|2023-06-26 06:45:00|12430|12420|12433|12423|12439|12429|12428|12418|5655
1687762200000|2023-06-26 06:50:00|12434|12424|12445|12435|12453|12443|12433|12423|9798
1687762500000|2023-06-26 06:55:00|12444|12434|12453|12443|12455|12445|12443|12433|6820
1687762800000|2023-06-26 07:00:00|12452|12442|12436|12425|12452|12442|12432|12420|6690
1687763100000|2023-06-26 07:05:00|12432|12420|12436|12425|12436|12425|12422|12411|2367
1687763400000|2023-06-26 07:10:00|12435|12424|12440|12428|12442|12430|12433|12422|4789
1687763700000|2023-06-26 07:15:00|12439|12429|12439|12428|12443|12432|12436|12425|3205
1687764000000|2023-06-26 07:20:00|12440|12429|12445|12434|12447|12436|12439|12429|1231
1687764300000|2023-06-26 07:25:00|12446|12435|12438|12427|12446|12435|12435|12423|737
1687764600000|2023-06-26 07:30:00|12437|12426|12428|12417|12437|12426|12425|12413|1077
1687764900000|2023-06-26 07:35:00|12429|12418|12428|12416|12431|12419|12424|12412|756
1687765200000|2023-06-26 07:40:00|12427|12417|12431|12420|12432|12421|12427|12416|1552
1687765500000|2023-06-26 07:45:00|12432|12421|12440|12428|12440|12429|12431|12420|1338
1687765800000|2023-06-26 07:50:00|12439|12429|12442|12431|12443|12432|12439|12427|1266
1687766100000|2023-06-26 07:55:00|12441|12430|12441|12430|12442|12431|12438|12427|1974
1687766400000|2023-06-26 08:00:00|12427.1|12416.1|12420.1|12408.1|12427.1|12416.1|12417.1|12405.1|870
1687766700000|2023-06-26 08:05:00|12419.1|12409.1|12410.1|12399.1|12420.1|12409.1|12409.1|12398.1|854
1687767000000|2023-06-26 08:10:00|12411.1|12400.1|12413.1|12402.1|12416.1|12405.1|12410.1|12398.1|509
1687767300000|2023-06-26 08:15:00|12414.1|12403.1|12425.1|12413.1|12431.1|12420.1|12414.1|12403.1|3090
1687767600000|2023-06-26 08:20:00|12426.1|12414.1|12428.1|12417.1|12429.1|12418.1|12424.1|12413.1|1714
1687767900000|2023-06-26 08:25:00|12429.1|12416.1|12415.1|12403.1|12429.1|12417.1|12412.1|12401.1|3480
1687768200000|2023-06-26 08:30:00|12422.7|12398.7|12427.6|12403.6|12428|12404|12418|12394|0
1687768500000|2023-06-26 08:35:00|12427.4|12403.4|12431.1|12407.1|12434|12410|12426.5|12402.5|2290
1687768800000|2023-06-26 08:40:00|12430.7|12406.7|12423.1|12399.1|12431.1|12407.1|12423.1|12399.1|0
1687769100000|2023-06-26 08:45:00|12422.7|12398.7|12416|12392|12423.1|12399.1|12415.8|12391.8|0
1687769400000|2023-06-26 08:50:00|12415.8|12391.8|12418.5|12394.5|12418.5|12394.5|12414.6|12390.6|0
1687769700000|2023-06-26 08:55:00|12418.7|12394.7|12419.3|12395.3|12420.8|12396.8|12417.2|12393.2|0
1687770000000|2023-06-26 09:00:00|12419.5|12395.5|12411.1|12399.1|12419.5|12399.1|12401.1|12388.1|1929
1687770300000|2023-06-26 09:05:00|12412.1|12400.1|12410.1|12399.1|12412.1|12400.1|12407.1|12396.1|122
1687770600000|2023-06-26 09:10:00|12411.1|12398.1|12411.1|12399.1|12413.1|12402.1|12410.1|12398.1|195
1687770900000|2023-06-26 09:15:00|12412.1|12400.1|12419.1|12407.1|12419.1|12408.1|12410.1|12399.1|877
1687771200000|2023-06-26 09:20:00|12418.1|12408.1|12420.1|12408.1|12420.1|12408.1|12418.1|12407.1|61
1687771500000|2023-06-26 09:25:00|12421.1|12409.1|12414.1|12403.1|12424.1|12413.1|12413.1|12402.1|1129
1687771800000|2023-06-26 09:30:00|12415.1|12404.1|12417.1|12406.1|12421.1|12410.1|12415.1|12404.1|668
1687772100000|2023-06-26 09:35:00|12416.1|12405.1|12420.1|12409.1|12421.1|12410.1|12415.1|12404.1|224
1687772400000|2023-06-26 09:40:00|12421.1|12410.1|12421.1|12410.1|12422.1|12411.1|12420.1|12409.1|151
1687772700000|2023-06-26 09:45:00|12420.1|12409.1|12422.1|12410.1|12423.1|12412.1|12420.1|12409.1|414
1687773000000|2023-06-26 09:50:00|12421.1|12411.1|12424.1|12412.1|12424.1|12413.1|12421.1|12410.1|337
1687773300000|2023-06-26 09:55:00|12423.1|12413.1|12424.1|12413.1|12425.1|12413.1|12420.1|12409.1|248
1687773600000|2023-06-26 10:00:00|12423.1|12412.1|12420.1|12408.1|12423.1|12412.1|12417.1|12406.1|207
1687773900000|2023-06-26 10:05:00|12419.1|12409.1|12421.1|12410.1|12421.1|12410.1|12418.1|12407.1|52
1687774200000|2023-06-26 10:10:00|12422.1|12411.1|12422.1|12411.1|12424.1|12413.1|12422.1|12410.1|193
1687774500000|2023-06-26 10:15:00|12423.1|12412.1|12420.1|12408.1|12423.1|12412.1|12419.1|12408.1|26
1687774800000|2023-06-26 10:20:00|12419.1|12407.1|12414.1|12402.1|12419.1|12407.1|12413.1|12402.1|215
1687775100000|2023-06-26 10:25:00|12413.1|12403.1|12416.1|12404.1|12417.1|12406.1|12413.1|12402.1|65
1687775400000|2023-06-26 10:30:00|12415.1|12405.1|12415.1|12404.1|12417.1|12406.1|12414.1|12403.1|60
1687775700000|2023-06-26 10:35:00|12414.1|12403.1|12423.1|12411.1|12423.1|12412.1|12414.1|12403.1|44
1687776000000|2023-06-26 10:40:00|12422.1|12412.1|12424.1|12412.1|12425.1|12414.1|12422.1|12411.1|16
1687776300000|2023-06-26 10:45:00|12425.1|12413.1|12423.1|12411.1|12425.1|12414.1|12422.1|12410.1|6
1687776600000|2023-06-26 10:50:00|12422.1|12410.1|12425.1|12413.1|12425.1|12414.1|12422.1|12410.1|15
1687776900000|2023-06-26 10:55:00|12424.1|12412.1|12422.1|12411.1|12424.1|12413.1|12421.1|12410.1|201
1687777200000|2023-06-26 11:00:00|12423.1|12410.1|12421.1|12409.1|12423.1|12412.1|12421.1|12409.1|77
1687777500000|2023-06-26 11:05:00|12420.1|12410.1|12421.1|12409.1|12421.1|12410.1|12419.1|12407.1|86
1687777800000|2023-06-26 11:10:00|12420.1|12410.1|12421.1|12409.1|12421.1|12410.1|12420.1|12409.1|19
1687778100000|2023-06-26 11:15:00|12420.1|12410.1|12426.1|12415.1|12426.1|12415.1|12420.1|12409.1|59
1687778400000|2023-06-26 11:20:00|12425.1|12414.1|12428.1|12416.1|12428.1|12417.1|12425.1|12414.1|19
1687778700000|2023-06-26 11:25:00|12427.1|12417.1|12430.1|12419.1|12433.1|12421.1|12426.1|12415.1|138
1687779000000|2023-06-26 11:30:00|12429.1|12418.1|12431.1|12420.1|12431.1|12420.1|12426.1|12415.1|110
1687779300000|2023-06-26 11:35:00|12432.1|12419.1|12432.1|12420.1|12433.1|12421.1|12431.1|12419.1|27
1687779600000|2023-06-26 11:40:00|12431.1|12421.1|12433.1|12421.1|12433.1|12422.1|12431.1|12420.1|27
1687779900000|2023-06-26 11:45:00|12432.1|12420.1|12433.1|12421.1|12433.1|12422.1|12431.1|12420.1|26
1687780200000|2023-06-26 11:50:00|12432.1|12422.1|12434.1|12423.1|12436.1|12425.1|12432.1|12422.1|71
1687780500000|2023-06-26 11:55:00|12433.1|12422.1|12431.1|12419.1|12433.1|12422.1|12431.1|12419.1|326
1687780800000|2023-06-26 12:00:00|12430.1|12418.1|12431.1|12419.1|12431.1|12420.1|12428.1|12417.1|15
1687781100000|2023-06-26 12:05:00|12430.1|12418.1|12427.1|12416.1|12430.1|12419.1|12427.1|12416.1|21
1687781400000|2023-06-26 12:10:00|12428.1|12417.1|12428.1|12417.1|12429.1|12418.1|12427.1|12416.1|14
1687781700000|2023-06-26 12:15:00|12429.1|12418.1|12437.1|12425.1|12437.1|12426.1|12429.1|12418.1|85
1687782000000|2023-06-26 12:20:00|12438.1|12426.1|12435.1|12424.1|12439.1|12428.1|12434.1|12423.1|224
1687782300000|2023-06-26 12:25:00|12434.1|12423.1|12435.1|12423.1|12435.1|12424.1|12432.1|12421.1|120
1687782600000|2023-06-26 12:30:00|12436.1|12424.1|12434.1|12423.1|12436.1|12425.1|12434.1|12423.1|308
1687782900000|2023-06-26 12:35:00|12435.1|12424.1|12432.1|12421.1|12435.1|12424.1|12431.1|12420.1|21
1687783200000|2023-06-26 12:40:00|12433.1|12422.1|12430.1|12419.1|12434.1|12423.1|12430.1|12419.1|3961
1687783500000|2023-06-26 12:45:00|12429.1|12418.1|12428.1|12417.1|12430.1|12419.1|12428.1|12417.1|46
1687783800000|2023-06-26 12:50:00|12429.1|12418.1|12431.1|12420.1|12432.1|12421.1|12427.1|12416.1|401
1687784100000|2023-06-26 12:55:00|12430.1|12419.1|12428.1|12416.1|12431.1|12419.1|12427.1|12416.1|19
1687784400000|2023-06-26 13:00:00|12427.1|12417.1|12427.1|12415.1|12428.1|12417.1|12425.1|12414.1|26
1687784700000|2023-06-26 13:05:00|12426.1|12416.1|12426.1|12415.1|12428.1|12416.1|12425.1|12414.1|42
1687785000000|2023-06-26 13:10:00|12427.1|12416.1|12425.1|12414.1|12427.1|12416.1|12424.1|12413.1|70
1687785300000|2023-06-26 13:15:00|12426.1|12415.1|12423.1|12412.1|12426.1|12415.1|12422.1|12411.1|417
1687785600000|2023-06-26 13:20:00|12422.1|12411.1|12428.1|12417.1|12428.1|12417.1|12422.1|12411.1|367
1687785900000|2023-06-26 13:25:00|12427.1|12416.1|12422.1|12411.1|12428.1|12417.1|12421.1|12410.1|429
1687786200000|2023-06-26 13:30:00|12423.1|12412.1|12432.1|12421.1|12432.1|12421.1|12422.1|12411.1|317
1687786500000|2023-06-26 13:35:00|12433.1|12420.1|12446.1|12435.1|12446.1|12435.1|12431.1|12420.1|650
1687786800000|2023-06-26 13:40:00|12447.1|12436.1|12450.1|12438.1|12451.1|12440.1|12443.1|12432.1|263
1687787100000|2023-06-26 13:45:00|12451.1|12439.1|12445.1|12434.1|12454.1|12442.1|12444.1|12433.1|220
1687787400000|2023-06-26 13:50:00|12444.1|12433.1|12451.1|12439.1|12456.1|12445.1|12442.1|12431.1|288
1687787700000|2023-06-26 13:55:00|12450.1|12440.1|12442.1|12431.1|12451.1|12440.1|12442.1|12431.1|953
1687788000000|2023-06-26 14:00:00|12441.1|12430.1|12434.1|12423.1|12443.1|12432.1|12434.1|12423.1|700
1687788300000|2023-06-26 14:05:00|12435.1|12424.1|12433.1|12421.1|12442.1|12431.1|12432.1|12421.1|302
1687788600000|2023-06-26 14:10:00|12432.1|12420.1|12429.1|12418.1|12433.1|12420.1|12423.1|12412.1|218
1687788900000|2023-06-26 14:15:00|12428.1|12417.1|12426.1|12414.1|12432.1|12421.1|12425.1|12414.1|128
1687789200000|2023-06-26 14:20:00|12425.1|12413.1|12420.1|12409.1|12425.1|12414.1|12420.1|12409.1|159
1687789500000|2023-06-26 14:25:00|12421.1|12410.1|12416.1|12405.1|12424.1|12413.1|12416.1|12405.1|125
1687789800000|2023-06-26 14:30:00|12415.1|12404.1|12411.1|12400.1|12416.1|12405.1|12409.1|12398.1|381
1687790100000|2023-06-26 14:35:00|12412.1|12401.1|12410.1|12399.1|12414.1|12403.1|12408.1|12397.1|187
1687790400000|2023-06-26 14:40:00|12409.1|12398.1|12409.1|12398.1|12411.1|12400.1|12405.1|12394.1|460
1687790700000|2023-06-26 14:45:00|12408.1|12397.1|12411.1|12399.1|12412.1|12401.1|12406.1|12395.1|424
1687791000000|2023-06-26 14:50:00|12412.1|12400.1|12411.1|12400.1|12416.1|12405.1|12409.1|12398.1|170
1687791300000|2023-06-26 14:55:00|12410.1|12399.1|12409.1|12398.1|12411.1|12400.1|12406.1|12395.1|173
1687791600000|2023-06-26 15:00:00|12410.1|12397.1|12411.1|12400.1|12413.1|12402.1|12407.1|12396.1|183
1687791900000|2023-06-26 15:05:00|12412.1|12401.1|12410.1|12399.1|12417.1|12406.1|12408.1|12397.1|215
1687792200000|2023-06-26 15:10:00|12411.1|12400.1|12408.1|12397.1|12413.1|12402.1|12407.1|12396.1|189
1687792500000|2023-06-26 15:15:00|12409.1|12396.1|12408.1|12397.1|12410.1|12399.1|12406.1|12395.1|315
1687792800000|2023-06-26 15:20:00|12407.1|12396.1|12403.1|12391.1|12408.1|12397.1|12403.1|12391.1|298
1687793100000|2023-06-26 15:25:00|12402.1|12392.1|12404.1|12393.1|12409.1|12398.1|12402.1|12392.1|140
1687793400000|2023-06-26 15:30:00|12405.1|12394.1|12407.1|12396.1|12410.1|12399.1|12404.1|12393.1|153
1687793700000|2023-06-26 15:35:00|12408.1|12397.1|12412.1|12400.1|12414.1|12403.1|12407.1|12396.1|438
1687794000000|2023-06-26 15:40:00|12411.1|12401.1|12411.1|12400.1|12415.1|12404.1|12407.1|12396.1|62
1687794300000|2023-06-26 15:45:00|12410.1|12399.1|12414.1|12403.1|12417.1|12406.1|12410.1|12399.1|47
1687794600000|2023-06-26 15:50:00|12415.1|12404.1|12419.1|12408.1|12419.1|12408.1|12415.1|12404.1|78
1687794900000|2023-06-26 15:55:00|12418.1|12407.1|12419.1|12408.1|12419.1|12408.1|12413.1|12402.1|171
1687795200000|2023-06-26 16:00:00|12418.1|12407.1|12412.1|12401.1|12418.1|12407.1|12412.1|12401.1|50
1687795500000|2023-06-26 16:05:00|12410.1|12400.1|12407.1|12395.1|12411.1|12400.1|12406.1|12395.1|123
1687795800000|2023-06-26 16:10:00|12406.1|12394.1|12408.1|12397.1|12408.1|12397.1|12404.1|12393.1|43
1687796100000|2023-06-26 16:15:00|12407.1|12396.1|12409.1|12397.1|12414.1|12403.1|12406.1|12395.1|117
1687796400000|2023-06-26 16:20:00|12408.1|12398.1|12410.1|12399.1|12411.1|12400.1|12406.1|12395.1|78
1687796700000|2023-06-26 16:25:00|12409.1|12398.1|12407.1|12396.1|12410.1|12399.1|12407.1|12396.1|97
1687797000000|2023-06-26 16:30:00|12408.1|12397.1|12409.1|12398.1|12410.1|12398.1|12406.1|12395.1|54
1687797300000|2023-06-26 16:35:00|12410.1|12399.1|12413.1|12401.1|12415.1|12404.1|12410.1|12399.1|714
1687797600000|2023-06-26 16:40:00|12412.1|12400.1|12414.1|12403.1|12414.1|12403.1|12411.1|12400.1|19
1687797900000|2023-06-26 16:45:00|12415.1|12404.1|12421.1|12410.1|12421.1|12410.1|12414.1|12404.1|78
1687798200000|2023-06-26 16:50:00|12422.1|12411.1|12428.1|12417.1|12428.1|12417.1|12422.1|12411.1|179
1687798500000|2023-06-26 16:55:00|12427.1|12416.1|12428.1|12417.1|12431.1|12420.1|12427.1|12416.1|102
1687798800000|2023-06-26 17:00:00|12429.1|12416.1|12426.1|12415.1|12429.1|12418.1|12426.1|12414.1|32
1687799100000|2023-06-26 17:05:00|12427.1|12414.1|12427.1|12416.1|12427.1|12416.1|12424.1|12413.1|34
1687799400000|2023-06-26 17:10:00|12426.1|12415.1|12424.1|12412.1|12426.1|12415.1|12423.1|12412.1|154
1687799700000|2023-06-26 17:15:00|12423.1|12413.1|12423.1|12411.1|12424.1|12413.1|12421.1|12410.1|58
1687800000000|2023-06-26 17:20:00|12422.1|12412.1|12423.1|12412.1|12425.1|12414.1|12422.1|12411.1|29
1687800300000|2023-06-26 17:25:00|12422.1|12411.1|12425.1|12414.1|12426.1|12415.1|12422.1|12410.1|87
1687800600000|2023-06-26 17:30:00|12426.1|12415.1|12422.1|12411.1|12426.1|12415.1|12421.1|12410.1|53
1687800900000|2023-06-26 17:35:00|12423.1|12412.1|12423.1|12412.1|12423.1|12412.1|12420.1|12409.1|116
1687801200000|2023-06-26 17:40:00|12422.1|12411.1|12421.1|12409.1|12423.1|12412.1|12420.1|12409.1|18
1687801500000|2023-06-26 17:45:00|12420.1|12410.1|12423.1|12411.1|12423.1|12412.1|12420.1|12409.1|56
1687801800000|2023-06-26 17:50:00|12422.1|12412.1|12421.1|12409.1|12422.1|12412.1|12420.1|12409.1|42
1687802100000|2023-06-26 17:55:00|12420.1|12410.1|12419.1|12408.1|12421.1|12410.1|12419.1|12408.1|78
1687802400000|2023-06-26 18:00:00|12418.1|12407.1|12421.1|12409.1|12421.1|12410.1|12418.1|12407.1|24
1687802700000|2023-06-26 18:05:00|12420.1|12408.1|12420.1|12408.1|12420.1|12409.1|12418.1|12407.1|62
1687803000000|2023-06-26 18:10:00|12421.1|12409.1|12420.1|12409.1|12421.1|12410.1|12420.1|12408.1|56
1687803300000|2023-06-26 18:15:00|12419.1|12408.1|12418.1|12406.1|12419.1|12408.1|12418.1|12406.1|36
1687803600000|2023-06-26 18:20:00|12417.1|12407.1|12418.1|12407.1|12419.1|12408.1|12417.1|12406.1|28
1687803900000|2023-06-26 18:25:00|12419.1|12408.1|12422.1|12411.1|12422.1|12411.1|12418.1|12407.1|136
1687804200000|2023-06-26 18:30:00|12423.1|12412.1|12424.1|12412.1|12425.1|12414.1|12422.1|12411.1|70
1687804500000|2023-06-26 18:35:00|12423.1|12413.1|12427.1|12416.1|12427.1|12416.1|12422.1|12411.1|20
1687804800000|2023-06-26 18:40:00|12426.1|12415.1|12427.1|12417.1|12428.1|12417.1|12426.1|12415.1|26
1687805100000|2023-06-26 18:45:00|12426.6|12416.6|12424.6|12414.6|12427.1|12417.1|12424.6|12414.6|170
1687805400000|2023-06-26 18:50:00|12425.1|12415.1|12420.6|12410.6|12425.6|12415.6|12420.6|12410.6|53
1687805700000|2023-06-26 18:55:00|12421.1|12411.1|12423.6|12413.6|12423.6|12413.6|12420.6|12410.6|25
1687806000000|2023-06-26 19:00:00|12423.1|12413.1|12421.6|12411.6|12423.6|12413.6|12421.1|12411.1|16
1687806300000|2023-06-26 19:05:00|12422.1|12412.1|12421.6|12411.6|12423.6|12413.6|12420.6|12410.6|23
1687806600000|2023-06-26 19:10:00|12421.1|12411.1|12419.1|12409.1|12421.6|12411.6|12418.6|12408.6|24
1687806900000|2023-06-26 19:15:00|12419.6|12409.6|12418.6|12408.6|12419.6|12409.6|12418.6|12408.6|24
1687807200000|2023-06-26 19:20:00|12418.1|12408.1|12415.1|12405.1|12418.1|12408.1|12414.6|12404.6|37
1687807500000|2023-06-26 19:25:00|12414.6|12404.6|12416.1|12406.1|12416.1|12406.1|12414.6|12404.6|7
1687807800000|2023-06-26 19:30:00|12415.6|12405.6|12419.1|12409.1|12419.1|12409.1|12415.6|12405.6|41
1687808100000|2023-06-26 19:35:00|12419.6|12409.6|12419.1|12409.1|12420.6|12410.6|12419.1|12409.1|10
1687808400000|2023-06-26 19:40:00|12418.6|12408.6|12418.6|12408.6|12419.6|12409.6|12417.6|12407.6|39
1687808700000|2023-06-26 19:45:00|12418.1|12408.1|12418.6|12408.6|12418.6|12408.6|12416.6|12406.6|74
1687809000000|2023-06-26 19:50:00|12418.1|12408.1|12417.6|12407.6|12418.6|12408.6|12416.6|12406.6|30
1687809300000|2023-06-26 19:55:00|12418.1|12408.1|12415.6|12405.6|12418.1|12408.1|12410.1|12400.1|172
1687809600000|2023-06-26 20:00:00|12416.6|12406.6|12418.6|12408.6|12418.6|12408.6|12416.1|12406.1|154
1687809900000|2023-06-26 20:05:00|12419.6|12409.6|12420.6|12410.6|12420.6|12410.6|12419.6|12409.6|28
1687810200000|2023-06-26 20:10:00|12420.1|12410.1|12420.6|12410.6|12420.6|12410.6|12419.6|12409.6|7
1687810500000|2023-06-26 20:15:00|||||||||8
1687810800000|2023-06-26 20:20:00|12421.1|12411.1|12420.6|12410.6|12421.1|12411.1|12420.6|12410.6|14
1687811100000|2023-06-26 20:25:00|||||||||3
1687811400000|2023-06-26 20:30:00|||||||||27
1687811700000|2023-06-26 20:35:00|12420.1|12410.1|12419.6|12409.6|12420.1|12410.1|12419.6|12409.6|16
1687812000000|2023-06-26 20:40:00|12420.1|12410.1|12418.6|12408.6|12420.1|12410.1|12418.6|12408.6|60
1687812300000|2023-06-26 20:45:00|12418.1|12408.1|12417.1|12407.1|12418.1|12408.1|12416.6|12406.6|38
1687812600000|2023-06-26 20:50:00|12416.6|12406.6|12416.6|12406.6|12417.1|12407.1|12416.6|12406.6|17
1687812900000|2023-06-26 20:55:00|||||||||8
1687813200000|2023-06-26 21:00:00|12416.1|12406.1|12413.6|12403.6|12416.1|12406.1|12413.1|12403.1|2
1687813500000|2023-06-26 21:05:00|12413.1|12403.1|12413.6|12403.6|12413.6|12403.6|12413.1|12403.1|1
1687813800000|2023-06-26 21:10:00|12415.1|12405.1|12415.1|12405.1|12415.1|12405.1|12415.1|12405.1|0
1687814100000|2023-06-26 21:15:00|12420.6|12396.6|12420.8|12396.8|12421|12397|12420.4|12396.4|0
1687814400000|2023-06-26 21:20:00|12420.7|12396.7|12420.3|12396.3|12420.7|12396.7|12420.3|12396.3|0
1687814700000|2023-06-26 21:25:00|12420.4|12396.4|12420|12396|12420.6|12396.6|12420|12396|0
1687815300000|2023-06-26 21:35:00|12420.1|12396.1|12420|12396|12420.2|12396.2|12420|12396|0
1687815600000|2023-06-26 21:40:00|12419.9|12395.9|12419.7|12395.7|12419.9|12395.9|12419.3|12395.3|0
1687815900000|2023-06-26 21:45:00|12419.6|12395.6|12419.9|12395.9|12420|12396|12419.6|12395.6|0
1687816200000|2023-06-26 21:50:00|12420|12396|12420.7|12396.7|12420.9|12396.9|12420|12396|0
1687816500000|2023-06-26 21:55:00|12420.6|12396.6|12420.2|12396.2|12420.7|12396.7|12420.1|12396.1|0
1687816800000|2023-06-26 22:00:00|12422.1|12398.1|12421.6|12397.6|12424.5|12400.5|12421.4|12397.4|0
1687817100000|2023-06-26 22:05:00|12421.2|12397.2|12421.2|12397.2|12422.1|12398.1|12420.7|12396.7|0
1687817400000|2023-06-26 22:10:00|12421.4|12397.4|12423.1|12399.1|12423.5|12399.5|12420.7|12396.7|0
1687817700000|2023-06-26 22:15:00|12423.5|12399.5|12422.6|12398.6|12423.5|12399.5|12421.6|12397.6|0
1687818000000|2023-06-26 22:20:00|12422.8|12398.8|12420.7|12396.7|12423.1|12399.1|12420.4|12396.4|0
1687818300000|2023-06-26 22:25:00|12420.9|12396.9|12420.2|12396.2|12421.6|12397.6|12419.7|12395.7|0
1687818600000|2023-06-26 22:30:00|12420.4|12396.4|12420.2|12396.2|12420.7|12396.7|12418.8|12394.8|0
1687818900000|2023-06-26 22:35:00|12420.4|12396.4|12423.7|12399.7|12424.2|12400.2|12420.4|12396.4|0
1687819200000|2023-06-26 22:40:00|12423.9|12399.9|12424.7|12400.7|12424.9|12400.9|12422.8|12398.8|0
1687819500000|2023-06-26 22:45:00|12424.5|12400.5|12423.7|12399.7|12424.5|12400.5|12423.3|12399.3|0
1687819800000|2023-06-26 22:50:00|12423.9|12399.9|12424.7|12400.7|12424.7|12400.7|12423.7|12399.7|0
1687820100000|2023-06-26 22:55:00|12424.3|12400.3|12426.1|12402.1|12426.1|12402.1|12424.2|12400.2|0
1687820400000|2023-06-26 23:00:00|12425.7|12401.7|12426.6|12402.6|12427|12403|12425.6|12401.6|0
1687820700000|2023-06-26 23:05:00|12426.8|12402.8|12427.5|12403.5|12428|12404|12426.6|12402.6|0
1687821000000|2023-06-26 23:10:00|12427.1|12403.1|12427.5|12403.5|12427.5|12403.5|12426.6|12402.6|0
1687821300000|2023-06-26 23:15:00|12427.3|12403.3|12428|12404|12428.9|12404.9|12427|12403|0
1687821600000|2023-06-26 23:20:00|12428.2|12404.2|12427.5|12403.5|12428.2|12404.2|12427|12403|0
1687821900000|2023-06-26 23:25:00|12427.9|12403.9|12428|12404|12428|12404|12427.1|12403.1|0
1687822200000|2023-06-26 23:30:00|12428.4|12404.4|12428.5|12404.5|12428.9|12404.9|12428|12404|0
1687822500000|2023-06-26 23:35:00|12428|12404|12428.9|12404.9|12429.2|12405.2|12428|12404|0
1687822800000|2023-06-26 23:40:00|12428.5|12404.5|12428.5|12404.5|12429.4|12405.4|12428.5|12404.5|0
1687823100000|2023-06-26 23:45:00|12428.7|12404.7|12429.4|12405.4|12429.9|12405.9|12428.5|12404.5|0
1687823400000|2023-06-26 23:50:00|12429.8|12405.8|12430.8|12406.8|12430.8|12406.8|12428.9|12404.9|0
1687823700000|2023-06-26 23:55:00|12430.6|12406.6|12431.3|12407.3|12431.3|12407.3|12430.4|12406.4|0
1687824000000|2023-06-27 00:00:00|12431.1|12407.1|12430.8|12406.8|12431.8|12407.8|12430.4|12406.4|0
1687824300000|2023-06-27 00:05:00|12431|12407|12429.5|12405.5|12431.3|12407.3|12428.9|12404.9|0
1687824600000|2023-06-27 00:10:00|12429.1|12405.1|12430.2|12406.2|12431.7|12407.7|12429|12405|0
1687824900000|2023-06-27 00:15:00|12430.4|12406.4|12426.6|12402.6|12430.7|12406.7|12426.4|12402.4|0
1687825200000|2023-06-27 00:20:00|12426.4|12402.4|12427.6|12403.6|12428.9|12404.9|12426.4|12402.4|0
1687825500000|2023-06-27 00:25:00|12427.4|12403.4|12426.9|12402.9|12428.6|12404.6|12426.7|12402.7|0
1687825800000|2023-06-27 00:30:00|12427.1|12403.1|12428.2|12404.2|12428.2|12404.2|12426.7|12402.7|0
1687826100000|2023-06-27 00:35:00|12427.7|12403.7|12427.1|12403.1|12427.7|12403.7|12426.3|12402.3|0
1687826400000|2023-06-27 00:40:00|12426.9|12402.9|12427.5|12403.5|12428|12404|12426.9|12402.9|0
1687826700000|2023-06-27 00:45:00|12427.1|12403.1|12427.1|12403.1|12427.1|12403.1|12426.7|12402.7|0
1687827000000|2023-06-27 00:50:00|12426.7|12402.7|12426.3|12402.3|12427.1|12403.1|12425.9|12401.9|0
1687827300000|2023-06-27 00:55:00|12426.7|12402.7|12425.4|12401.4|12426.7|12402.7|12425.4|12401.4|0
1687827600000|2023-06-27 01:00:00|12418.1|12408.1|12413.1|12403.1|12425.6|12415.6|12408.1|12398.1|4610
1687827900000|2023-06-27 01:05:00|12412.6|12402.6|12419.6|12409.6|12422.1|12412.1|12407.6|12397.6|6459
1687828200000|2023-06-27 01:10:00|12419.1|12409.1|12427.6|12417.6|12431.6|12421.6|12414.6|12404.6|1807
1687828500000|2023-06-27 01:15:00|12425.1|12415.1|12410.1|12400.1|12429.1|12419.1|12376.1|12366.1|8520
1687828800000|2023-06-27 01:20:00|12410.6|12400.6|12430.1|12420.1|12436.1|12426.1|12408.1|12398.1|5434
1687829100000|2023-06-27 01:25:00|12430.6|12420.6|12445.6|12435.6|12446.6|12436.6|12430.6|12420.6|2257
1687829400000|2023-06-27 01:30:00|12447.1|12437.1|12416.1|12406.1|12478.6|12468.6|12415.6|12405.6|25254
1687829700000|2023-06-27 01:35:00|12414.6|12404.6|12385.6|12375.6|12419.1|12409.1|12369.1|12359.1|21547
1687830000000|2023-06-27 01:40:00|12386.1|12376.1|12407.6|12397.6|12419.6|12409.6|12378.6|12368.6|11835
1687830300000|2023-06-27 01:45:00|12407.1|12397.1|12444.1|12434.1|12446.1|12436.1|12403.1|12393.1|13424
1687830600000|2023-06-27 01:50:00|12445.1|12435.1|12464.1|12454.1|12468.1|12458.1|12424.1|12414.1|7609
1687830900000|2023-06-27 01:55:00|12465.1|12455.1|12472.1|12462.1|12485.1|12475.1|12463.1|12453.1|8117
1687831200000|2023-06-27 02:00:00|12473.1|12463.1|12464.1|12454.1|12478.1|12468.1|12454.1|12444.1|9794
1687831500000|2023-06-27 02:05:00|12465.1|12455.1|12461.1|12451.1|12479.1|12469.1|12454.1|12444.1|5323
1687831800000|2023-06-27 02:10:00|12462.1|12452.1|12465.1|12455.1|12473.1|12463.1|12459.1|12449.1|4415
1687832100000|2023-06-27 02:15:00|12464.1|12454.1|12453.1|12443.1|12464.1|12454.1|12452.1|12442.1|5578
1687832400000|2023-06-27 02:20:00|12454.1|12444.1|12455.1|12445.1|12474.1|12464.1|12449.1|12439.1|6439
1687832700000|2023-06-27 02:25:00|12456.1|12446.1|12426.1|12416.1|12456.1|12446.1|12423.1|12413.1|4823
1687833000000|2023-06-27 02:30:00|12425.1|12415.1|12415.1|12405.1|12428.1|12418.1|12413.1|12403.1|4386
1687833300000|2023-06-27 02:35:00|12416.1|12406.1|12437.1|12427.1|12440.1|12430.1|12412.1|12402.1|4544
1687833600000|2023-06-27 02:40:00|12438.1|12428.1|12425.1|12415.1|12446.1|12436.1|12424.1|12414.1|3880
1687833900000|2023-06-27 02:45:00|12426.1|12416.1|12431.1|12421.1|12435.1|12425.1|12422.1|12412.1|6526
1687834200000|2023-06-27 02:50:00|12430.1|12420.1|12423.1|12413.1|12433.1|12423.1|12419.1|12409.1|2827
1687834500000|2023-06-27 02:55:00|12424.1|12414.1|12421.1|12411.1|12430.1|12420.1|12420.1|12410.1|3429
1687834800000|2023-06-27 03:00:00|12422.1|12412.1|12433.1|12423.1|12433.1|12423.1|12418.1|12408.1|7030
1687835100000|2023-06-27 03:05:00|12435.1|12425.1|12432.1|12422.1|12445.1|12435.1|12429.1|12419.1|7437
1687835400000|2023-06-27 03:10:00|12431.1|12421.1|12433.1|12423.1|12438.1|12428.1|12415.1|12405.1|3976
1687835700000|2023-06-27 03:15:00|12434.1|12424.1|12434.1|12424.1|12440.1|12430.1|12427.1|12417.1|3262
1687836000000|2023-06-27 03:20:00|12433.1|12423.1|12439.1|12429.1|12444.1|12434.1|12431.1|12421.1|3049
1687836300000|2023-06-27 03:25:00|12438.1|12428.1|12449.1|12439.1|12453.1|12443.1|12437.1|12427.1|3136
1687836600000|2023-06-27 03:30:00|12450.1|12440.1|12434.1|12424.1|12450.1|12440.1|12433.1|12423.1|2013
1687836900000|2023-06-27 03:35:00|12435.1|12425.1|12435.1|12425.1|12440.1|12430.1|12433.1|12423.1|2720
1687837200000|2023-06-27 03:40:00|12436.1|12426.1|12437.1|12427.1|12438.1|12428.1|12433.1|12423.1|4613
1687837500000|2023-06-27 03:45:00|12438.1|12428.1|12442.1|12432.1|12443.1|12433.1|12436.1|12426.1|2144
1687837800000|2023-06-27 03:50:00|12441.1|12431.1|12452.1|12442.1|12452.1|12442.1|12440.1|12430.1|1589
1687838100000|2023-06-27 03:55:00|12451.1|12441.1|12453.1|12443.1|12456.1|12446.1|12449.1|12439.1|2038
1687838400000|2023-06-27 04:00:00|12454.1|12444.1|12459.1|12449.1|12459.1|12449.1|12453.1|12443.1|1252
1687838700000|2023-06-27 04:05:00|12460.1|12450.1|12460.1|12450.1|12460.1|12450.1|12457.1|12447.1|1078
1687839000000|2023-06-27 04:10:00|12459.1|12449.1|12460.1|12450.1|12462.1|12452.1|12459.1|12449.1|1214
1687839300000|2023-06-27 04:15:00|12461.1|12451.1|12462.1|12452.1|12462.1|12452.1|12459.1|12449.1|3008
1687839600000|2023-06-27 04:20:00|12463.1|12453.1|12465.1|12455.1|12465.1|12455.1|12462.1|12452.1|2331
1687839900000|2023-06-27 04:25:00|12466.1|12456.1|12465.1|12455.1|12466.1|12456.1|12464.1|12454.1|2078
1687840200000|2023-06-27 04:30:00|12464.1|12454.1|12466.1|12456.1|12467.1|12457.1|12463.1|12453.1|1557
1687840500000|2023-06-27 04:35:00|12465.1|12455.1|12466.1|12456.1|12468.1|12458.1|12465.1|12455.1|1209
1687840800000|2023-06-27 04:40:00|12465.1|12455.1|12462.1|12452.1|12465.1|12455.1|12462.1|12452.1|3317
1687841100000|2023-06-27 04:45:00|12461.1|12451.1|12460.1|12450.1|12461.1|12451.1|12460.1|12450.1|1624
1687841400000|2023-06-27 04:50:00|12461.1|12451.1|12452.1|12442.1|12462.1|12452.1|12450.1|12440.1|2650
1687841700000|2023-06-27 04:55:00|12453.1|12443.1|12451.1|12441.1|12453.1|12443.1|12448.1|12438.1|2272
1687842000000|2023-06-27 05:00:00|12452.1|12442.1|12457.1|12447.1|12468.1|12458.1|12450.1|12440.1|5142
1687842300000|2023-06-27 05:05:00|12456.1|12446.1|12474.1|12464.1|12475.1|12465.1|12456.1|12446.1|4184
1687842600000|2023-06-27 05:10:00|12476.1|12466.1|12510.1|12500.1|12513.1|12503.1|12474.1|12464.1|7459
1687842900000|2023-06-27 05:15:00|12514.1|12504.1|12489.1|12479.1|12515.1|12505.1|12485.1|12475.1|3549
1687843200000|2023-06-27 05:20:00|12490.1|12480.1|12480.1|12470.1|12490.1|12480.1|12476.1|12466.1|3409
1687843500000|2023-06-27 05:25:00|12479.1|12469.1|12468.1|12458.1|12479.1|12469.1|12459.1|12449.1|3642
1687843800000|2023-06-27 05:30:00|12466.1|12456.1|12482.1|12472.1|12485.1|12475.1|12461.1|12451.1|3254
1687844100000|2023-06-27 05:35:00|12483.1|12473.1|12487.1|12477.1|12503.1|12493.1|12481.1|12471.1|3598
1687844400000|2023-06-27 05:40:00|12486.1|12476.1|12486.1|12476.1|12498.1|12488.1|12479.1|12469.1|5172
1687844700000|2023-06-27 05:45:00|12485.1|12475.1|12482.1|12472.1|12489.1|12479.1|12476.1|12466.1|5448
1687845000000|2023-06-27 05:50:00|12481.1|12471.1|12500.1|12490.1|12503.1|12493.1|12481.1|12471.1|6765
1687845300000|2023-06-27 05:55:00|12499.1|12489.1|12517.1|12507.1|12521.1|12511.1|12495.1|12485.1|5709
1687845600000|2023-06-27 06:00:00|12519.1|12509.1|12527.1|12517.1|12533.1|12523.1|12511.1|12501.1|3795
1687845900000|2023-06-27 06:05:00|12526.1|12516.1|12517.1|12507.1|12527.1|12517.1|12514.1|12504.1|4155
1687846200000|2023-06-27 06:10:00|12516.1|12506.1|12538.1|12528.1|12540.1|12530.1|12516.1|12506.1|3902
1687846500000|2023-06-27 06:15:00|12537.1|12527.1|12530.1|12520.1|12538.1|12528.1|12522.1|12512.1|3498
1687846800000|2023-06-27 06:20:00|12527.1|12517.1|12530.1|12520.1|12531.1|12521.1|12519.1|12509.1|3202
1687847100000|2023-06-27 06:25:00|12532.1|12522.1|12518.1|12508.1|12532.1|12522.1|12518.1|12508.1|4038
1687847400000|2023-06-27 06:30:00|12517.1|12507.1|12514.1|12504.1|12519.1|12509.1|12510.1|12500.1|10010
1687847700000|2023-06-27 06:35:00|12515.1|12505.1|12518.1|12508.1|12524.1|12514.1|12515.1|12505.1|3848
1687848000000|2023-06-27 06:40:00|12517.1|12507.1|12514.1|12504.1|12518.1|12508.1|12511.1|12501.1|5453
1687848300000|2023-06-27 06:45:00|12513.1|12503.1|12508.1|12498.1|12516.1|12506.1|12506.1|12496.1|4997
1687848600000|2023-06-27 06:50:00|12507.1|12497.1|12504.1|12494.1|12509.1|12499.1|12501.1|12491.1|5909
1687848900000|2023-06-27 06:55:00|12505.1|12495.1|12507.1|12497.1|12508.1|12498.1|12502.1|12492.1|6103
1687849200000|2023-06-27 07:00:00|12508.1|12496.1|12518.1|12507.1|12519.1|12508.1|12507.1|12496.1|2320
1687849500000|2023-06-27 07:05:00|12517.1|12506.1|12512.1|12500.1|12517.1|12506.1|12511.1|12499.1|1860
1687849800000|2023-06-27 07:10:00|12511.1|12501.1|12513.1|12501.1|12515.1|12504.1|12510.1|12498.1|1752
1687850100000|2023-06-27 07:15:00|12514.1|12502.1|12511.1|12499.1|12516.1|12505.1|12510.1|12498.1|4091
1687850400000|2023-06-27 07:20:00|12512.1|12500.1|12517.1|12506.1|12519.1|12508.1|12511.1|12500.1|697
1687850700000|2023-06-27 07:25:00|12518.1|12507.1|12512.1|12501.1|12519.1|12507.1|12512.1|12501.1|2491
1687851000000|2023-06-27 07:30:00|12513.1|12502.1|12503.1|12491.1|12513.1|12502.1|12502.1|12491.1|1661
1687851300000|2023-06-27 07:35:00|12502.1|12492.1|12503.1|12492.1|12509.1|12498.1|12501.1|12490.1|491
1687851600000|2023-06-27 07:40:00|12502.1|12491.1|12504.1|12492.1|12504.1|12493.1|12499.1|12487.1|907
1687851900000|2023-06-27 07:45:00|12503.1|12491.1|12505.1|12494.1|12506.1|12495.1|12502.1|12491.1|988
1687852200000|2023-06-27 07:50:00|12506.1|12495.1|12509.1|12498.1|12512.1|12500.1|12505.1|12495.1|754
1687852500000|2023-06-27 07:55:00|12510.1|12497.1|12505.1|12494.1|12510.1|12497.1|12504.1|12493.1|320
1687852800000|2023-06-27 08:00:00|12500.5|12489.5|12502.5|12491.5|12504.5|12492.5|12499.5|12487.5|845
1687853100000|2023-06-27 08:05:00|12503.5|12492.5|12501.5|12490.5|12504.5|12492.5|12499.5|12488.5|1465
1687853400000|2023-06-27 08:10:00|12502.5|12491.5|12504.5|12493.5|12509.5|12498.5|12501.5|12490.5|1006
1687853700000|2023-06-27 08:15:00|12505.5|12494.5|12507.5|12495.5|12507.5|12496.5|12504.5|12492.5|470
1687854000000|2023-06-27 08:20:00|12506.5|12496.5|12502.5|12490.5|12506.5|12496.5|12500.5|12489.5|617
1687854300000|2023-06-27 08:25:00|12501.5|12491.5|12506.5|12494.5|12508.5|12497.5|12500.5|12489.5|1323
1687854600000|2023-06-27 08:30:00|12513.2|12489.2|12509.9|12485.9|12513.2|12489.2|12509.3|12485.3|2
1687854900000|2023-06-27 08:35:00|12510.1|12486.1|12508.4|12484.4|12510.7|12486.7|12508|12484|403
1687855200000|2023-06-27 08:40:00|12508.2|12484.2|12505.4|12481.4|12508.4|12484.4|12502.9|12478.9|0
1687855500000|2023-06-27 08:45:00|12505.6|12481.6|12506.5|12482.5|12507.3|12483.3|12504.4|12480.4|0
1687855800000|2023-06-27 08:50:00|12506.3|12482.3|12507.1|12483.1|12508|12484|12504|12480|0
1687856100000|2023-06-27 08:55:00|12506.9|12482.9|12505.4|12481.4|12507.2|12483.2|12504.5|12480.5|0
1687856400000|2023-06-27 09:00:00|12500.5|12488.5|12496.5|12484.5|12500.5|12489.5|12490.5|12478.5|350
1687856700000|2023-06-27 09:05:00|12495.5|12483.5|12494.5|12482.5|12495.5|12483.5|12491.5|12479.5|102
1687857000000|2023-06-27 09:10:00|12496.5|12484.5|12494.5|12482.5|12496.5|12484.5|12494.5|12482.5|43
1687857300000|2023-06-27 09:15:00|12493.5|12478.5|12494.5|12482.5|12497.5|12486.5|12488.5|12476.5|308
1687857600000|2023-06-27 09:20:00|12493.5|12481.5|12492.5|12480.5|12494.5|12483.5|12492.5|12480.5|1107
1687857900000|2023-06-27 09:25:00|12491.5|12479.5|12495.5|12484.5|12495.5|12484.5|12490.5|12479.5|123
1687858200000|2023-06-27 09:30:00|12494.5|12483.5|12494.5|12482.5|12495.5|12484.5|12492.5|12481.5|198
1687858500000|2023-06-27 09:35:00|12495.5|12483.5|12496.5|12485.5|12497.5|12485.5|12494.5|12482.5|120
1687858800000|2023-06-27 09:40:00|12497.5|12486.5|12494.5|12483.5|12499.5|12488.5|12494.5|12483.5|110
1687859100000|2023-06-27 09:45:00|12493.5|12482.5|12496.5|12485.5|12496.5|12485.5|12490.5|12478.5|300
1687859400000|2023-06-27 09:50:00|12495.5|12484.5|12491.5|12480.5|12495.5|12485.5|12488.5|12477.5|569
1687859700000|2023-06-27 09:55:00|12492.5|12481.5|12493.5|12482.5|12495.5|12484.5|12492.5|12481.5|50
1687860000000|2023-06-27 10:00:00|12494.5|12483.5|12495.5|12483.5|12496.5|12485.5|12494.5|12483.5|53
1687860300000|2023-06-27 10:05:00|12494.5|12482.5|12490.5|12479.5|12495.5|12484.5|12490.5|12479.5|355
1687860600000|2023-06-27 10:10:00|12491.5|12480.5|12491.5|12480.5|12492.5|12481.5|12489.5|12478.5|17
1687860900000|2023-06-27 10:15:00|12492.5|12481.5|12491.5|12479.5|12492.5|12481.5|12490.5|12479.5|4
1687861200000|2023-06-27 10:20:00|12490.5|12480.5|12489.5|12478.5|12491.5|12480.5|12489.5|12478.5|25
1687861500000|2023-06-27 10:25:00|12488.5|12477.5|12488.5|12477.5|12488.5|12478.5|12488.5|12477.5|5
1687861800000|2023-06-27 10:30:00|12487.5|12476.5|12491.5|12479.5|12491.5|12480.5|12487.5|12476.5|74
1687862100000|2023-06-27 10:35:00|12490.5|12480.5|12493.5|12482.5|12493.5|12482.5|12489.5|12478.5|389
1687862400000|2023-06-27 10:40:00|12492.5|12481.5|12493.5|12481.5|12493.5|12482.5|12492.5|12481.5|40
1687862700000|2023-06-27 10:45:00|12492.5|12482.5|12496.5|12484.5|12496.5|12484.5|12492.5|12481.5|53
1687863000000|2023-06-27 10:50:00|12495.5|12483.5|12496.5|12484.5|12496.5|12485.5|12495.5|12483.5|15
1687863300000|2023-06-27 10:55:00|12495.5|12483.5|12491.5|12480.5|12495.5|12483.5|12491.5|12480.5|48
1687863600000|2023-06-27 11:00:00|12492.5|12479.5|12486.5|12474.5|12492.5|12479.5|12485.5|12474.5|81
1687863900000|2023-06-27 11:05:00|12487.5|12475.5|12486.5|12474.5|12487.5|12476.5|12485.5|12474.5|42
1687864200000|2023-06-27 11:10:00|12487.5|12475.5|12489.5|12478.5|12489.5|12478.5|12487.5|12474.5|30
1687864500000|2023-06-27 11:15:00|12490.5|12479.5|12486.5|12474.5|12491.5|12480.5|12485.5|12474.5|54
1687864800000|2023-06-27 11:20:00|12487.5|12475.5|12487.5|12476.5|12487.5|12476.5|12486.5|12474.5|15
1687865100000|2023-06-27 11:25:00|12488.5|12477.5|12486.5|12475.5|12489.5|12477.5|12485.5|12474.5|38
1687865400000|2023-06-27 11:30:00|12485.5|12474.5|12489.5|12478.5|12489.5|12478.5|12485.5|12474.5|22
1687865700000|2023-06-27 11:35:00|12490.5|12479.5|12493.5|12481.5|12493.5|12481.5|12489.5|12478.5|89
1687866000000|2023-06-27 11:40:00|12494.5|12482.5|12492.5|12480.5|12499.5|12488.5|12492.5|12480.5|153
1687866300000|2023-06-27 11:45:00|12491.5|12481.5|12493.5|12481.5|12494.5|12483.5|12489.5|12477.5|77
1687866600000|2023-06-27 11:50:00|12492.5|12480.5|12492.5|12481.5|12492.5|12481.5|12490.5|12479.5|88
1687866900000|2023-06-27 11:55:00|12491.5|12480.5|12494.5|12483.5|12495.5|12483.5|12491.5|12480.5|127
1687867200000|2023-06-27 12:00:00|12493.5|12482.5|12495.5|12483.5|12497.5|12486.5|12492.5|12481.5|102
1687867500000|2023-06-27 12:05:00|12494.5|12484.5|12498.5|12487.5|12498.5|12487.5|12494.5|12483.5|87
1687867800000|2023-06-27 12:10:00|12497.5|12486.5|12496.5|12484.5|12499.5|12487.5|12494.5|12483.5|43
1687868100000|2023-06-27 12:15:00|12495.5|12483.5|12496.5|12485.5|12497.5|12486.5|12493.5|12482.5|42
1687868400000|2023-06-27 12:20:00|12495.5|12484.5|12492.5|12480.5|12499.5|12488.5|12490.5|12479.5|292
1687868700000|2023-06-27 12:25:00|12491.5|12481.5|12495.5|12483.5|12495.5|12483.5|12491.5|12480.5|42
1687869000000|2023-06-27 12:30:00|12494.5|12482.5|12494.5|12483.5|12498.5|12486.5|12493.5|12481.5|226
1687869300000|2023-06-27 12:35:00|12495.5|12482.5|12500.5|12488.5|12501.5|12490.5|12493.5|12482.5|23
1687869600000|2023-06-27 12:40:00|12499.5|12489.5|12504.5|12493.5|12504.5|12493.5|12495.5|12484.5|270
1687869900000|2023-06-27 12:45:00|12503.5|12492.5|12501.5|12489.5|12506.5|12495.5|12500.5|12489.5|664
1687870200000|2023-06-27 12:50:00|12500.5|12488.5|12501.5|12490.5|12501.5|12490.5|12497.5|12485.5|48
1687870500000|2023-06-27 12:55:00|12502.5|12491.5|12501.5|12490.5|12504.5|12493.5|12501.5|12490.5|157
1687870800000|2023-06-27 13:00:00|12500.5|12489.5|12495.5|12484.5|12500.5|12489.5|12491.5|12480.5|88
1687871100000|2023-06-27 13:05:00|12496.5|12483.5|12495.5|12484.5|12497.5|12486.5|12494.5|12483.5|51
1687871400000|2023-06-27 13:10:00|12494.5|12483.5|12496.5|12484.5|12496.5|12485.5|12490.5|12479.5|37
1687871700000|2023-06-27 13:15:00|12495.5|12483.5|12493.5|12481.5|12496.5|12483.5|12492.5|12481.5|20
1687872000000|2023-06-27 13:20:00|12494.5|12482.5|12490.5|12478.5|12494.5|12483.5|12490.5|12478.5|13
1687872300000|2023-06-27 13:25:00|12489.5|12479.5|12493.5|12482.5|12493.5|12482.5|12489.5|12477.5|167
1687872600000|2023-06-27 13:30:00|12494.5|12483.5|12494.5|12483.5|12503.5|12492.5|12489.5|12478.5|361
1687872900000|2023-06-27 13:35:00|12495.5|12484.5|12505.5|12494.5|12507.5|12496.5|12495.5|12483.5|163
1687873200000|2023-06-27 13:40:00|12506.5|12495.5|12516.5|12505.5|12517.5|12506.5|12499.5|12488.5|528
1687873500000|2023-06-27 13:45:00|12517.5|12506.5|12504.5|12492.5|12519.5|12508.5|12503.5|12492.5|422
1687873800000|2023-06-27 13:50:00|12503.5|12493.5|12503.5|12491.5|12515.5|12504.5|12501.5|12490.5|205
1687874100000|2023-06-27 13:55:00|12502.5|12490.5|12509.5|12497.5|12511.5|12499.5|12500.5|12489.5|307
1687874400000|2023-06-27 14:00:00|12508.5|12496.5|12503.5|12492.5|12510.5|12499.5|12500.5|12488.5|722
1687874700000|2023-06-27 14:05:00|12504.5|12491.5|12494.5|12483.5|12504.5|12492.5|12491.5|12480.5|253
1687875000000|2023-06-27 14:10:00|12493.5|12482.5|12488.5|12477.5|12497.5|12485.5|12486.5|12475.5|180
1687875300000|2023-06-27 14:15:00|12489.5|12476.5|12493.5|12482.5|12493.5|12482.5|12483.5|12472.5|207
1687875600000|2023-06-27 14:20:00|12494.5|12483.5|12497.5|12486.5|12500.5|12489.5|12493.5|12482.5|66
1687875900000|2023-06-27 14:25:00|12498.5|12487.5|12500.5|12488.5|12503.5|12492.5|12496.5|12485.5|73
1687876200000|2023-06-27 14:30:00|12499.5|12489.5|12497.5|12486.5|12505.5|12494.5|12497.5|12486.5|440
1687876500000|2023-06-27 14:35:00|12498.5|12487.5|12500.5|12489.5|12500.5|12489.5|12494.5|12483.5|49
1687876800000|2023-06-27 14:40:00|12501.5|12490.5|12496.5|12485.5|12501.5|12490.5|12495.5|12484.5|34
1687877100000|2023-06-27 14:45:00|12497.5|12486.5|12503.5|12492.5|12504.5|12493.5|12496.5|12485.5|71
1687877400000|2023-06-27 14:50:00|12504.5|12493.5|12507.5|12496.5|12507.5|12496.5|12503.5|12491.5|43
1687877700000|2023-06-27 14:55:00|12506.5|12495.5|12506.5|12495.5|12507.5|12496.5|12502.5|12491.5|77
1687878000000|2023-06-27 15:00:00|12505.5|12494.5|12499.5|12488.5|12508.5|12497.5|12498.5|12487.5|50
1687878300000|2023-06-27 15:05:00|12500.5|12487.5|12498.5|12487.5|12502.5|12491.5|12497.5|12486.5|80
1687878600000|2023-06-27 15:10:00|12499.5|12488.5|12498.5|12486.5|12499.5|12488.5|12493.5|12482.5|74
1687878900000|2023-06-27 15:15:00|12497.5|12487.5|12501.5|12489.5|12501.5|12490.5|12495.5|12483.5|47
1687879200000|2023-06-27 15:20:00|12500.5|12488.5|12505.5|12494.5|12506.5|12495.5|12500.5|12488.5|44
1687879500000|2023-06-27 15:25:00|12506.5|12495.5|12510.5|12499.5|12511.5|12500.5|12505.5|12494.5|100
1687879800000|2023-06-27 15:30:00|12511.5|12500.5|12512.5|12501.5|12513.5|12502.5|12511.5|12500.5|83
1687880100000|2023-06-27 15:35:00|12511.5|12500.5|12515.5|12503.5|12515.5|12504.5|12510.5|12498.5|248
1687880400000|2023-06-27 15:40:00|12514.5|12504.5|12521.5|12509.5|12521.5|12510.5|12513.5|12502.5|606
1687880700000|2023-06-27 15:45:00|12520.5|12510.5|12520.5|12509.5|12522.5|12511.5|12519.5|12508.5|97
1687881000000|2023-06-27 15:50:00|12521.5|12510.5|12515.5|12504.5|12522.5|12511.5|12513.5|12502.5|152
1687881300000|2023-06-27 15:55:00|12516.5|12505.5|12513.5|12502.5|12516.5|12505.5|12511.5|12500.5|61
1687881600000|2023-06-27 16:00:00|12514.5|12503.5|12512.5|12501.5|12515.5|12504.5|12511.5|12500.5|498
1687881900000|2023-06-27 16:05:00|12511.5|12500.5|12508.5|12497.5|12512.5|12500.5|12508.5|12496.5|50
1687882200000|2023-06-27 16:10:00|12509.5|12498.5|12508.5|12497.5|12510.5|12499.5|12508.5|12496.5|111
1687882500000|2023-06-27 16:15:00|12507.5|12496.5|12507.5|12496.5|12508.5|12497.5|12506.5|12495.5|530
1687882800000|2023-06-27 16:20:00|12508.5|12497.5|12509.5|12498.5|12510.5|12499.5|12507.5|12496.5|70
1687883100000|2023-06-27 16:25:00|12510.5|12499.5|12514.5|12502.5|12514.5|12503.5|12510.5|12499.5|72
1687883400000|2023-06-27 16:30:00|12513.5|12503.5|12516.5|12505.5|12518.5|12506.5|12513.5|12501.5|130
1687883700000|2023-06-27 16:35:00|12517.5|12504.5|12515.5|12503.5|12517.5|12505.5|12515.5|12503.5|15
1687884000000|2023-06-27 16:40:00|12516.5|12504.5|12515.5|12504.5|12516.5|12505.5|12515.5|12503.5|126
1687884300000|2023-06-27 16:45:00|12516.5|12503.5|12514.5|12502.5|12516.5|12504.5|12514.5|12502.5|46
1687884600000|2023-06-27 16:50:00|12513.5|12503.5|12513.5|12502.5|12517.5|12505.5|12513.5|12502.5|330
1687884900000|2023-06-27 16:55:00|12514.5|12503.5|12517.5|12505.5|12517.5|12506.5|12513.5|12503.5|96
1687885200000|2023-06-27 17:00:00|12516.5|12506.5|12514.5|12502.5|12519.5|12508.5|12514.5|12502.5|35
1687885500000|2023-06-27 17:05:00|12515.5|12503.5|12514.5|12503.5|12515.5|12504.5|12512.5|12501.5|124
1687885800000|2023-06-27 17:10:00|12515.5|12504.5|12516.5|12505.5|12516.5|12505.5|12514.5|12503.5|76
1687886100000|2023-06-27 17:15:00|12515.5|12504.5|12517.5|12506.5|12518.5|12507.5|12515.5|12504.5|70
1687886400000|2023-06-27 17:20:00|12518.5|12507.5|12520.5|12509.5|12520.5|12509.5|12518.5|12506.5|64
1687886700000|2023-06-27 17:25:00|12519.5|12508.5|12523.5|12512.5|12523.5|12512.5|12519.5|12508.5|171
1687887000000|2023-06-27 17:30:00|12524.5|12513.5|12523.5|12512.5|12525.5|12514.5|12522.5|12511.5|99
1687887300000|2023-06-27 17:35:00|12524.5|12511.5|12523.5|12511.5|12524.5|12512.5|12519.5|12508.5|145
1687887600000|2023-06-27 17:40:00|12522.5|12510.5|12521.5|12509.5|12523.5|12512.5|12520.5|12509.5|91
1687887900000|2023-06-27 17:45:00|12520.5|12510.5|12523.5|12512.5|12524.5|12513.5|12520.5|12509.5|57
1687888200000|2023-06-27 17:50:00|12522.5|12511.5|12525.5|12514.5|12525.5|12514.5|12522.5|12511.5|25
1687888500000|2023-06-27 17:55:00|12524.5|12513.5|12524.5|12513.5|12526.5|12515.5|12522.5|12511.5|153
1687888800000|2023-06-27 18:00:00|12523.5|12512.5|12522.5|12511.5|12523.5|12512.5|12520.5|12509.5|86
1687889100000|2023-06-27 18:05:00|12521.5|12510.5|12521.5|12510.5|12521.5|12511.5|12519.5|12508.5|76
1687889400000|2023-06-27 18:10:00|12520.5|12509.5|12524.5|12512.5|12524.5|12513.5|12519.5|12508.5|159
1687889700000|2023-06-27 18:15:00|12523.5|12513.5|12518.5|12507.5|12524.5|12513.5|12518.5|12507.5|16
1687890000000|2023-06-27 18:20:00|12517.5|12506.5|12517.5|12506.5|12517.5|12507.5|12517.5|12506.5|10
1687890300000|2023-06-27 18:25:00|12516.5|12505.5|12519.5|12508.5|12520.5|12509.5|12516.5|12505.5|288
1687890600000|2023-06-27 18:30:00|12520.5|12509.5|12523.5|12511.5|12524.5|12512.5|12519.5|12509.5|218
1687890900000|2023-06-27 18:35:00|12524.5|12512.5|12521.5|12509.5|12525.5|12514.5|12521.5|12509.5|118
1687891200000|2023-06-27 18:40:00|12520.5|12510.5|12519|12509|12521.5|12510.5|12519|12508.5|59
1687891500000|2023-06-27 18:45:00|12518|12508|12521.5|12511.5|12522.5|12512.5|12517|12507|122
1687891800000|2023-06-27 18:50:00|12521|12511|12520.5|12510.5|12523|12513|12519|12509|66
1687892100000|2023-06-27 18:55:00|12520|12510|12519.5|12509.5|12521|12511|12518.5|12508.5|44
1687892400000|2023-06-27 19:00:00|12520|12510|12519.5|12509.5|12520|12510|12518|12508|15
1687892700000|2023-06-27 19:05:00|12520|12510|12521.5|12511.5|12521.5|12511.5|12520|12510|17
1687893000000|2023-06-27 19:10:00|12522|12512|12521.5|12511.5|12522|12512|12520|12510|53
1687893300000|2023-06-27 19:15:00|12522|12512|12520.5|12510.5|12522|12512|12519|12509|29
1687893600000|2023-06-27 19:20:00|12520|12510|12522|12512|12523|12513|12520|12510|65
1687893900000|2023-06-27 19:25:00|12523|12513|12524|12514|12524|12514|12522|12512|211
1687894200000|2023-06-27 19:30:00|12524.5|12514.5|12523|12513|12525.5|12515.5|12523|12513|43
1687894500000|2023-06-27 19:35:00|12522.5|12512.5|12523|12513|12523|12513|12522|12512|72
1687894800000|2023-06-27 19:40:00|12523.5|12513.5|12525.5|12515.5|12525.5|12515.5|12523.5|12513.5|19
1687895100000|2023-06-27 19:45:00|12525|12515|12522|12512|12525.5|12515.5|12521|12511|34
1687895400000|2023-06-27 19:50:00|12520|12510|12527.5|12517.5|12528|12518|12517|12507|594
1687895700000|2023-06-27 19:55:00|12527|12517|12521.5|12511.5|12528.5|12518.5|12521|12511|458
1687896000000|2023-06-27 20:00:00|12521|12511|12519|12509|12521|12511|12519|12509|13
1687896300000|2023-06-27 20:05:00|12519.5|12509.5|12518.5|12508.5|12519.5|12509.5|12518|12508|10
1687896600000|2023-06-27 20:10:00|12518|12508|12518|12508|12518.5|12508.5|12517|12507|7
1687896900000|2023-06-27 20:15:00|12517.5|12507.5|12517.5|12507.5|12517.5|12507.5|12517.5|12507.5|0
1687897200000|2023-06-27 20:20:00|12517|12507|12517|12507|12517|12507|12517|12507|0
1687897500000|2023-06-27 20:25:00|12517.5|12507.5|12516|12506|12517.5|12507.5|12516|12506|11
1687897800000|2023-06-27 20:30:00|||||||||1
1687898100000|2023-06-27 20:35:00|||||||||22
1687898400000|2023-06-27 20:40:00|12518.5|12508.5|12518|12508|12518.5|12508.5|12518|12508|85
1687898700000|2023-06-27 20:45:00|12518.5|12508.5|12520|12510|12520|12510|12518.5|12508.5|18
1687899000000|2023-06-27 20:50:00|||||||||2
1687899300000|2023-06-27 20:55:00|12519.5|12509.5|12519.5|12509.5|12520|12510|12519|12509|30
1687899600000|2023-06-27 21:00:00|12519|12509|12519.5|12509.5|12519.5|12509.5|12519|12509|3
1687899900000|2023-06-27 21:05:00|12520|12510|12520|12510|12520|12510|12520|12510|0
1687900200000|2023-06-27 21:10:00|12519.5|12509.5|12519.5|12509.5|12519.5|12509.5|12519.5|12509.5|0
1687900500000|2023-06-27 21:15:00|12526|12502|12526.3|12502.3|12526.3|12502.3|12524.2|12500.2|0
1687900800000|2023-06-27 21:20:00|12526.1|12502.1|12525.9|12501.9|12526.1|12502.1|12525.3|12501.3|0
1687901100000|2023-06-27 21:25:00|12525.7|12501.7|12525.7|12501.7|12525.9|12501.9|12525.7|12501.7|0
1687901400000|2023-06-27 21:30:00|12525.6|12501.6|12531.4|12507.4|12531.4|12507.4|12525.6|12501.6|0
1687901700000|2023-06-27 21:35:00|12531.3|12507.3|12531.4|12507.4|12532|12508|12531.3|12507.3|0
1687902000000|2023-06-27 21:40:00|12531.5|12507.5|12531.3|12507.3|12531.5|12507.5|12530.9|12506.9|0
1687902300000|2023-06-27 21:45:00|12531.5|12507.5|12531.1|12507.1|12531.7|12507.7|12531.1|12507.1|0
1687902600000|2023-06-27 21:50:00|12531.3|12507.3|12530.6|12506.6|12531.3|12507.3|12530.5|12506.5|0
1687902900000|2023-06-27 21:55:00|12530.7|12506.7|12531.3|12507.3|12531.4|12507.4|12530.7|12506.7|0
1687903200000|2023-06-27 22:00:00|12531.1|12507.1|12530.8|12506.8|12532|12508|12529.9|12505.9|0
1687903500000|2023-06-27 22:05:00|12531|12507|12531|12507|12532|12508|12530.6|12506.6|0
1687903800000|2023-06-27 22:10:00|12531.4|12507.4|12530.8|12506.8|12532.5|12508.5|12530.8|12506.8|0
1687904100000|2023-06-27 22:15:00|12530.6|12506.6|12529.1|12505.1|12530.8|12506.8|12528.4|12504.4|0
1687904400000|2023-06-27 22:20:00|12529.3|12505.3|12528.3|12504.3|12531.9|12507.9|12527.8|12503.8|0
1687904700000|2023-06-27 22:25:00|12528|12504|12527.2|12503.2|12528.7|12504.7|12526.8|12502.8|0
1687905000000|2023-06-27 22:30:00|12527.6|12503.6|12526.8|12502.8|12527.7|12503.7|12525.8|12501.8|0
1687905300000|2023-06-27 22:35:00|12526.5|12502.5|12526.3|12502.3|12526.8|12502.8|12525.8|12501.8|0
1687905600000|2023-06-27 22:40:00|12526.7|12502.7|12533.8|12509.8|12534.3|12510.3|12524.9|12500.9|0
1687905900000|2023-06-27 22:45:00|12534|12510|12583.1|12559.1|12583.7|12559.7|12533.8|12509.8|0
1687906200000|2023-06-27 22:50:00|12582.7|12558.7|12563.1|12539.1|12582.7|12558.7|12546.5|12522.5|0
1687906500000|2023-06-27 22:55:00|12573.1|12549.1|12586.2|12562.2|12587.6|12563.6|12573.1|12549.1|0
1687906800000|2023-06-27 23:00:00|12586|12562|12584.8|12560.8|12586.2|12562.2|12584.8|12560.8|0
1687907100000|2023-06-27 23:05:00|12585.2|12561.2|12577|12553|12585.6|12561.6|12576.1|12552.1|0
1687907400000|2023-06-27 23:10:00|12567|12543|12544.7|12520.7|12567|12543|12544.7|12520.7|0
1687907700000|2023-06-27 23:15:00|12545.1|12521.1|12543.9|12519.9|12545.3|12521.3|12543.4|12519.4|0
1687908000000|2023-06-27 23:20:00|12543.5|12519.5|12545.4|12521.4|12546.2|12522.2|12543.4|12519.4|0
1687908300000|2023-06-27 23:25:00|12545|12521|12549.1|12525.1|12549.1|12525.1|12544.9|12520.9|0
1687908600000|2023-06-27 23:30:00|12548.9|12524.9|12549.1|12525.1|12549.1|12525.1|12548.2|12524.2|0
1687908900000|2023-06-27 23:35:00|12548.9|12524.9|12550.6|12526.6|12551|12527|12548.7|12524.7|0
1687909200000|2023-06-27 23:40:00|12550.3|12526.3|12549.9|12525.9|12551|12527|12549.9|12525.9|0
1687909500000|2023-06-27 23:45:00|12549.7|12525.7|12548.4|12524.4|12549.9|12525.9|12547.9|12523.9|0
1687909800000|2023-06-27 23:50:00|12548.6|12524.6|12550.3|12526.3|12551.7|12527.7|12548.4|12524.4|0
1687910100000|2023-06-27 23:55:00|12550.1|12526.1|12549.3|12525.3|12550.3|12526.3|12548.9|12524.9|0
1687910400000|2023-06-28 00:00:00|12549.8|12525.8|12551.7|12527.7|12551.7|12527.7|12549.3|12525.3|0
1687910700000|2023-06-28 00:05:00|12551.3|12527.3|12554.2|12530.2|12554.2|12530.2|12550.7|12526.7|0
1687911000000|2023-06-28 00:10:00|12554|12530|12552.8|12528.8|12554.2|12530.2|12552.3|12528.3|0
1687911300000|2023-06-28 00:15:00|12552.6|12528.6|12543.9|12519.9|12552.6|12528.6|12543.4|12519.4|0
1687911600000|2023-06-28 00:20:00|12543.6|12519.6|12544.1|12520.1|12546.1|12522.1|12543|12519|0
1687911900000|2023-06-28 00:25:00|12544.3|12520.3|12543.6|12519.6|12544.5|12520.5|12543.6|12519.6|0
1687912200000|2023-06-28 00:30:00|12543.2|12519.2|12543|12519|12544.1|12520.1|12540.5|12516.5|0
1687912500000|2023-06-28 00:35:00|12543.2|12519.2|12540.7|12516.7|12543.4|12519.4|12540.7|12516.7|0
1687912800000|2023-06-28 00:40:00|12540.9|12516.9|12536.7|12512.7|12542.2|12518.2|12536.7|12512.7|0
1687913100000|2023-06-28 00:45:00|12537.2|12513.2|12538|12514|12538.2|12514.2|12536.7|12512.7|0
1687913400000|2023-06-28 00:50:00|12537.8|12513.8|12536.9|12512.9|12538|12514|12536.9|12512.9|0
1687913700000|2023-06-28 00:55:00|12536.5|12512.5|12518|12494|12538.4|12514.4|12518|12494|0
1687914000000|2023-06-28 01:00:00|12515.5|12505.5|12508|12498|12516|12506|12503|12493|4092
1687914300000|2023-06-28 01:05:00|12507.5|12497.5|12498.5|12488.5|12507.5|12497.5|12498|12488|1021
1687914600000|2023-06-28 01:10:00|12498|12488|12493.5|12483.5|12502.5|12492.5|12490|12480|2086
1687914900000|2023-06-28 01:15:00|12493|12483|12483.5|12473.5|12494.5|12484.5|12470|12460|3705
1687915200000|2023-06-28 01:20:00|12482.5|12472.5|12476.5|12466.5|12489|12479|12472|12462|4834
1687915500000|2023-06-28 01:25:00|12477|12467|12463|12453|12486|12476|12460|12450|3821
1687915800000|2023-06-28 01:30:00|12462.5|12452.5|12505.5|12495.5|12507.5|12497.5|12460.5|12450.5|22041
1687916100000|2023-06-28 01:35:00|12505|12495|12539|12529|12541.5|12531.5|12494|12484|13018
1687916400000|2023-06-28 01:40:00|12538.5|12528.5|12523|12513|12554|12544|12521.5|12511.5|7479
1687916700000|2023-06-28 01:45:00|12524|12514|12563|12553|12571|12561|12521|12511|6287
1687917000000|2023-06-28 01:50:00|12562|12552|12552|12542|12569|12559|12541|12531|5824
1687917300000|2023-06-28 01:55:00|12551|12541|12546|12536|12559|12549|12540|12530|4344
1687917600000|2023-06-28 02:00:00|12545|12535|12543|12533|12560|12550|12541|12531|7303
1687917900000|2023-06-28 02:05:00|12542|12532|12500|12490|12552|12542|12497|12487|10472
1687918200000|2023-06-28 02:10:00|12499|12489|12504|12494|12506|12496|12476|12466|11558
1687918500000|2023-06-28 02:15:00|12502|12492|12501|12491|12507|12497|12490|12480|3358
1687918800000|2023-06-28 02:20:00|12502|12492|12488|12478|12507|12497|12481|12471|6040
1687919100000|2023-06-28 02:25:00|12487|12477|12508|12498|12513|12503|12487|12477|3816
1687919400000|2023-06-28 02:30:00|12506|12496|12510|12500|12512|12502|12496|12486|3723
1687919700000|2023-06-28 02:35:00|12509|12499|12525|12515|12529|12519|12502|12492|2969
1687920000000|2023-06-28 02:40:00|12523|12513|12525|12515|12525|12515|12507|12497|2555
1687920300000|2023-06-28 02:45:00|12524|12514|12522|12512|12537|12527|12516|12506|3428
1687920600000|2023-06-28 02:50:00|12523|12513|12506|12496|12525|12515|12505|12495|3990
1687920900000|2023-06-28 02:55:00|12508|12498|12510|12500|12514|12504|12491|12481|4097
1687921200000|2023-06-28 03:00:00|12508|12498|12513|12503|12516|12506|12496|12486|4371
1687921500000|2023-06-28 03:05:00|12515|12505|12516|12506|12530|12520|12507|12497|2488
1687921800000|2023-06-28 03:10:00|12517|12507|12514|12504|12523|12513|12509|12499|1771
1687922100000|2023-06-28 03:15:00|12513|12503|12531|12521|12539|12529|12512|12502|3799
1687922400000|2023-06-28 03:20:00|12532|12522|12522|12512|12534|12524|12519|12509|1972
1687922700000|2023-06-28 03:25:00|12520|12510|12506|12496|12521|12511|12505|12495|3170
1687923000000|2023-06-28 03:30:00|12507|12497|12502|12492|12510|12500|12502|12492|1401
1687923300000|2023-06-28 03:35:00|12503|12493|12499|12489|12505|12495|12498|12488|1048
1687923600000|2023-06-28 03:40:00|12500|12490|12499|12489|12500|12490|12497|12487|802
1687923900000|2023-06-28 03:45:00|12498|12488|12497|12487|12500|12490|12496|12486|1095
1687924200000|2023-06-28 03:50:00|12496|12486|12499|12489|12501|12491|12496|12486|1766
1687924500000|2023-06-28 03:55:00|12501|12491|12502|12492|12502|12492|12499|12489|1039
1687924800000|2023-06-28 04:00:00|12500|12490|12496|12486|12501|12491|12496|12486|782
1687925100000|2023-06-28 04:05:00|12497|12487|12491|12481|12497|12487|12490|12480|1859
1687925400000|2023-06-28 04:10:00|12490|12480|12491|12481|12494|12484|12489|12479|1639
1687925700000|2023-06-28 04:15:00|12490|12480|12491|12481|12492|12482|12489|12479|745
1687926000000|2023-06-28 04:20:00|12492|12482|12491|12481|12493|12483|12490|12480|2121
1687926300000|2023-06-28 04:25:00|12493|12483|12489|12479|12493|12483|12489|12479|1040
1687926600000|2023-06-28 04:30:00|12488|12478|12489|12479|12490|12480|12488|12478|811
1687926900000|2023-06-28 04:35:00|12488|12478|12490|12480|12493|12483|12488|12478|1394
1687927200000|2023-06-28 04:40:00|12489|12479|12494|12484|12495|12485|12488|12478|759
1687927500000|2023-06-28 04:45:00|12495|12485|12493|12483|12498|12488|12493|12483|1767
1687927800000|2023-06-28 04:50:00|12494|12484|12497|12487|12498|12488|12493|12483|887
1687928100000|2023-06-28 04:55:00|12499|12489|12498|12488|12499|12489|12496|12486|2345
1687928400000|2023-06-28 05:00:00|12499|12489|12484|12474|12504|12494|12481|12471|5159
1687928700000|2023-06-28 05:05:00|12483|12473|12490|12480|12490|12480|12482|12472|2553
1687929000000|2023-06-28 05:10:00|12491|12481|12495|12485|12497|12487|12487|12477|2194
1687929300000|2023-06-28 05:15:00|12496|12486|12486|12476|12504|12494|12484|12474|2458
1687929600000|2023-06-28 05:20:00|12485|12475|12507|12497|12509|12499|12484|12474|1968
1687929900000|2023-06-28 05:25:00|12506|12496|12495|12485|12509|12499|12493|12483|2193
1687930200000|2023-06-28 05:30:00|12496|12486|12503|12493|12509|12499|12493|12483|3047
1687930500000|2023-06-28 05:35:00|12502|12492|12514|12504|12514|12504|12498|12488|2339
1687930800000|2023-06-28 05:40:00|12515|12505|12516|12506|12526|12516|12512|12502|2351
1687931100000|2023-06-28 05:45:00|12515|12505|12527|12517|12529|12519|12510|12500|1953
1687931400000|2023-06-28 05:50:00|12526|12516|12538|12528|12543|12533|12523|12513|2813
1687931700000|2023-06-28 05:55:00|12540|12530|12530|12520|12548|12538|12528|12518|2638
1687932000000|2023-06-28 06:00:00|12531|12521|12534|12524|12537|12527|12523|12513|2998
1687932300000|2023-06-28 06:05:00|12533|12523|12539|12529|12540|12530|12526|12516|2486
1687932600000|2023-06-28 06:10:00|12537|12527|12553|12543|12553|12543|12530|12520|1926
1687932900000|2023-06-28 06:15:00|12551|12541|12534|12524|12554|12544|12532|12522|1887
1687933200000|2023-06-28 06:20:00|12535|12525|12526|12516|12540|12530|12524|12514|2758
1687933500000|2023-06-28 06:25:00|12525|12515|12536|12526|12543|12533|12523|12513|3490
1687933800000|2023-06-28 06:30:00|12537|12527|12536|12526|12538|12528|12528|12518|1745
1687934100000|2023-06-28 06:35:00|12538|12528|12536|12526|12543|12533|12532|12522|2549
1687934400000|2023-06-28 06:40:00|12535|12525|12531|12521|12537|12527|12526|12516|3971
1687934700000|2023-06-28 06:45:00|12530|12520|12528|12518|12532|12522|12522|12512|4482
1687935000000|2023-06-28 06:50:00|12527|12517|12546|12536|12548|12538|12527|12517|5665
1687935300000|2023-06-28 06:55:00|12547|12537|12546|12536|12553|12543|12544|12534|5183
1687935600000|2023-06-28 07:00:00|12547|12534|12547|12535|12550|12538|12537|12525|4365
1687935900000|2023-06-28 07:05:00|12546|12536|12539|12527|12547|12536|12539|12527|1836
1687936200000|2023-06-28 07:10:00|12540|12528|12546|12534|12547|12535|12540|12526|830
1687936500000|2023-06-28 07:15:00|12547|12535|12542|12531|12547|12535|12541|12530|736
1687936800000|2023-06-28 07:20:00|12541|12530|12535|12523|12543|12532|12533|12521|418
1687937100000|2023-06-28 07:25:00|12534|12522|12541|12528|12543|12531|12534|12522|918
1687937400000|2023-06-28 07:30:00|12542|12529|12539|12527|12544|12533|12538|12526|314
1687937700000|2023-06-28 07:35:00|12538|12526|12540|12528|12543|12532|12537|12525|398
1687938000000|2023-06-28 07:40:00|12541|12529|12541|12529|12545|12533|12540|12529|420
1687938300000|2023-06-28 07:45:00|12542|12530|12548|12536|12552|12540|12542|12529|442
1687938600000|2023-06-28 07:50:00|12549|12538|12542|12531|12549|12538|12541|12530|345
1687938900000|2023-06-28 07:55:00|12543|12530|12540|12529|12543|12532|12539|12527|338
1687939200000|2023-06-28 08:00:00|12534.1|12523.1|12535.1|12522.1|12541.1|12530.1|12534.1|12522.1|498
1687939500000|2023-06-28 08:05:00|12536.1|12523.1|12531.1|12520.1|12537.1|12525.1|12531.1|12520.1|409
1687939800000|2023-06-28 08:10:00|12532.1|12521.1|12534.1|12522.1|12535.1|12524.1|12529.1|12518.1|457
1687940100000|2023-06-28 08:15:00|12533.1|12521.1|12531.1|12520.1|12534.1|12522.1|12527.1|12516.1|344
1687940400000|2023-06-28 08:20:00|12532.1|12521.1|12536.1|12525.1|12540.1|12529.1|12532.1|12521.1|800
1687940700000|2023-06-28 08:25:00|12537.1|12526.1|12533.1|12521.1|12539.1|12527.1|12530.1|12519.1|642
1687941000000|2023-06-28 08:30:00|12544.1|12520.1|12524.2|12500.2|12545.1|12521.1|12524.2|12500.2|0
1687941300000|2023-06-28 08:35:00|12523.9|12499.9|12494.5|12470.5|12523.9|12499.9|12491|12467|1162
1687941600000|2023-06-28 08:40:00|12494.3|12470.3|12504.5|12480.5|12504.9|12480.9|12491.2|12467.2|0
1687941900000|2023-06-28 08:45:00|12504.1|12480.1|12514.5|12490.5|12516|12492|12502.3|12478.3|0
1687942200000|2023-06-28 08:50:00|12514.3|12490.3|12515.4|12491.4|12516.4|12492.4|12513.1|12489.1|0
1687942500000|2023-06-28 08:55:00|12515.6|12491.6|12515.4|12491.4|12516.4|12492.4|12513.9|12489.9|0
1687942800000|2023-06-28 09:00:00|12515.1|12491.1|12536.1|12525.1|12546.1|12535.1|12515.1|12491.1|420
1687943100000|2023-06-28 09:05:00|12537.1|12526.1|12536.1|12525.1|12538.1|12526.1|12536.1|12524.1|83
1687943400000|2023-06-28 09:10:00|12535.1|12524.1|12532.1|12521.1|12535.1|12524.1|12532.1|12521.1|36
1687943700000|2023-06-28 09:15:00|12531.1|12520.1|12533.1|12521.1|12535.1|12524.1|12530.1|12519.1|149
1687944000000|2023-06-28 09:20:00|12534.1|12522.1|12533.1|12521.1|12536.1|12525.1|12530.1|12519.1|242
1687944300000|2023-06-28 09:25:00|12534.1|12522.1|12533.1|12522.1|12536.1|12525.1|12533.1|12521.1|293
1687944600000|2023-06-28 09:30:00|12532.1|12521.1|12529.1|12517.1|12533.1|12522.1|12527.1|12515.1|558
1687944900000|2023-06-28 09:35:00|12530.1|12518.1|12531.1|12520.1|12532.1|12521.1|12530.1|12518.1|478
1687945200000|2023-06-28 09:40:00|12532.1|12519.1|12534.1|12522.1|12536.1|12525.1|12532.1|12519.1|113
1687945500000|2023-06-28 09:45:00|12535.1|12523.1|12534.1|12523.1|12536.1|12525.1|12534.1|12523.1|68
1687945800000|2023-06-28 09:50:00|12533.1|12522.1|12532.1|12520.1|12533.1|12522.1|12531.1|12520.1|688
1687946100000|2023-06-28 09:55:00|12533.1|12521.1|12536.1|12524.1|12536.1|12524.1|12531.1|12520.1|430
1687946400000|2023-06-28 10:00:00|12535.1|12525.1|12536.1|12525.1|12536.1|12525.1|12535.1|12525.1|7
1687946700000|2023-06-28 10:05:00|12535.1|12524.1|12539.1|12527.1|12539.1|12528.1|12535.1|12524.1|479
1687947000000|2023-06-28 10:10:00|12538.1|12528.1|12539.1|12528.1|12539.1|12528.1|12538.1|12526.1|21
1687947300000|2023-06-28 10:15:00|12540.1|12529.1|12541.1|12529.1|12541.1|12530.1|12539.1|12527.1|74
1687947600000|2023-06-28 10:20:00|12540.1|12530.1|12540.1|12528.1|12540.1|12530.1|12540.1|12528.1|20
1687947900000|2023-06-28 10:25:00|12539.1|12529.1|12542.1|12531.1|12542.1|12531.1|12539.1|12529.1|40
1687948200000|2023-06-28 10:30:00|12544.1|12533.1|12544.1|12533.1|12544.1|12533.1|12542.1|12531.1|84
1687948500000|2023-06-28 10:35:00|12543.1|12532.1|12543.1|12531.1|12543.1|12532.1|12542.1|12531.1|16
1687948800000|2023-06-28 10:40:00|12542.1|12530.1|12540.1|12528.1|12542.1|12530.1|12538.1|12527.1|104
1687949100000|2023-06-28 10:45:00|12539.1|12527.1|12534.1|12522.1|12539.1|12528.1|12533.1|12522.1|450
1687949400000|2023-06-28 10:50:00|12533.1|12521.1|12529.1|12517.1|12533.1|12521.1|12528.1|12516.1|100
1687949700000|2023-06-28 10:55:00|12528.1|12516.1|12532.1|12520.1|12532.1|12520.1|12525.1|12513.1|54
1687950000000|2023-06-28 11:00:00|12533.1|12521.1|12534.1|12522.1|12535.1|12524.1|12533.1|12521.1|57
1687950300000|2023-06-28 11:05:00|12533.1|12521.1|12533.1|12521.1|12534.1|12522.1|12532.1|12521.1|14
1687950600000|2023-06-28 11:10:00|12534.1|12522.1|12530.1|12519.1|12534.1|12523.1|12529.1|12518.1|24
1687950900000|2023-06-28 11:15:00|12531.1|12520.1|12533.1|12522.1|12533.1|12522.1|12531.1|12520.1|55
1687951200000|2023-06-28 11:20:00|12532.1|12521.1|12533.1|12522.1|12534.1|12523.1|12531.1|12519.1|24
1687951500000|2023-06-28 11:25:00|12532.1|12521.1|12530.1|12519.1|12532.1|12521.1|12530.1|12519.1|10
1687951800000|2023-06-28 11:30:00|12529.1|12518.1|12527.1|12515.1|12529.1|12518.1|12525.1|12514.1|56
1687952100000|2023-06-28 11:35:00|12526.1|12516.1|12525.1|12514.1|12527.1|12516.1|12524.1|12513.1|28
1687952400000|2023-06-28 11:40:00|12526.1|12515.1|12522.1|12511.1|12526.1|12515.1|12522.1|12511.1|31
1687952700000|2023-06-28 11:45:00|12521.1|12510.1|12526.1|12514.1|12526.1|12514.1|12521.1|12510.1|25
1687953000000|2023-06-28 11:50:00|12525.1|12513.1|12522.1|12511.1|12525.1|12513.1|12522.1|12510.1|27
1687953300000|2023-06-28 11:55:00|12523.1|12512.1|12520.1|12509.1|12524.1|12513.1|12520.1|12509.1|141
1687953600000|2023-06-28 12:00:00|12521.1|12510.1|12519.1|12507.1|12524.1|12512.1|12518.1|12507.1|128
1687953900000|2023-06-28 12:05:00|12520.1|12508.1|12518.1|12507.1|12522.1|12510.1|12518.1|12507.1|39
1687954200000|2023-06-28 12:10:00|12517.1|12506.1|12520.1|12508.1|12522.1|12510.1|12516.1|12505.1|82
1687954500000|2023-06-28 12:15:00|12519.1|12509.1|12518.1|12506.1|12519.1|12509.1|12518.1|12506.1|22
1687954800000|2023-06-28 12:20:00|12519.1|12508.1|12523.1|12511.1|12523.1|12511.1|12518.1|12506.1|90
1687955100000|2023-06-28 12:25:00|12524.1|12512.1|12522.1|12511.1|12524.1|12513.1|12522.1|12511.1|28
1687955400000|2023-06-28 12:30:00|12521.1|12510.1|12518.1|12507.1|12521.1|12510.1|12518.1|12507.1|479
1687955700000|2023-06-28 12:35:00|12517.1|12506.1|12516.1|12504.1|12518.1|12506.1|12516.1|12504.1|49
1687956000000|2023-06-28 12:40:00|12515.1|12503.1|12512.1|12501.1|12515.1|12503.1|12512.1|12500.1|53
1687956300000|2023-06-28 12:45:00|12513.1|12502.1|12517.1|12505.1|12518.1|12507.1|12512.1|12501.1|37
1687956600000|2023-06-28 12:50:00|12516.1|12506.1|12519.1|12508.1|12519.1|12508.1|12516.1|12505.1|19
1687956900000|2023-06-28 12:55:00|12518.1|12507.1|12519.1|12507.1|12520.1|12509.1|12518.1|12506.1|42
1687957200000|2023-06-28 13:00:00|12520.1|12508.1|12521.1|12509.1|12521.1|12509.1|12518.1|12507.1|56
1687957500000|2023-06-28 13:05:00|12522.1|12510.1|12519.1|12507.1|12522.1|12511.1|12518.1|12507.1|58
1687957800000|2023-06-28 13:10:00|12518.1|12506.1|12516.1|12504.1|12518.1|12506.1|12515.1|12504.1|653
1687958100000|2023-06-28 13:15:00|12517.1|12505.1|12517.1|12506.1|12517.1|12506.1|12517.1|12504.1|76
1687958400000|2023-06-28 13:20:00|12518.1|12505.1|12515.1|12503.1|12518.1|12506.1|12512.1|12501.1|35
1687958700000|2023-06-28 13:25:00|12514.1|12502.1|12509.1|12498.1|12514.1|12502.1|12508.1|12496.1|276
1687959000000|2023-06-28 13:30:00|12508.1|12497.1|12508.1|12496.1|12510.1|12498.1|12502.1|12491.1|568
1687959300000|2023-06-28 13:35:00|12509.1|12497.1|12514.1|12502.1|12514.1|12503.1|12501.1|12490.1|363
1687959600000|2023-06-28 13:40:00|12513.1|12501.1|12511.1|12499.1|12516.1|12504.1|12509.1|12497.1|427
1687959900000|2023-06-28 13:45:00|12510.1|12500.1|12498.1|12485.1|12510.1|12500.1|12498.1|12485.1|521
1687960200000|2023-06-28 13:50:00|12497.1|12484.1|12501.1|12489.1|12503.1|12492.1|12492.1|12481.1|328
1687960500000|2023-06-28 13:55:00|12500.1|12490.1|12503.1|12491.1|12505.1|12493.1|12499.1|12488.1|305
1687960800000|2023-06-28 14:00:00|12502.1|12490.1|12499.1|12488.1|12502.1|12491.1|12497.1|12485.1|240
1687961100000|2023-06-28 14:05:00|12500.1|12487.1|12504.1|12492.1|12505.1|12492.1|12497.1|12485.1|322
1687961400000|2023-06-28 14:10:00|12505.1|12493.1|12502.1|12490.1|12505.1|12494.1|12498.1|12487.1|321
1687961700000|2023-06-28 14:15:00|12501.1|12489.1|12509.1|12498.1|12509.1|12498.1|12501.1|12489.1|537
1687962000000|2023-06-28 14:20:00|12510.1|12499.1|12508.1|12496.1|12513.1|12501.1|12506.1|12495.1|162
1687962300000|2023-06-28 14:25:00|12509.1|12497.1|12509.1|12497.1|12511.1|12500.1|12507.1|12496.1|118
1687962600000|2023-06-28 14:30:00|12508.1|12496.1|12507.1|12495.1|12513.1|12501.1|12506.1|12495.1|194
1687962900000|2023-06-28 14:35:00|12508.1|12496.1|12506.1|12494.1|12511.1|12499.1|12505.1|12494.1|176
1687963200000|2023-06-28 14:40:00|12505.1|12495.1|12505.1|12494.1|12510.1|12499.1|12504.1|12493.1|82
1687963500000|2023-06-28 14:45:00|12506.1|12495.1|12503.1|12492.1|12509.1|12497.1|12500.1|12489.1|64
1687963800000|2023-06-28 14:50:00|12502.1|12491.1|12500.1|12489.1|12502.1|12491.1|12497.1|12486.1|158
1687964100000|2023-06-28 14:55:00|12499.1|12488.1|12498.1|12486.1|12501.1|12489.1|12496.1|12485.1|206
1687964400000|2023-06-28 15:00:00|12497.1|12485.1|12501.1|12490.1|12502.1|12490.1|12496.1|12484.1|244
1687964700000|2023-06-28 15:05:00|12502.1|12491.1|12505.1|12494.1|12507.1|12495.1|12500.1|12489.1|339
1687965000000|2023-06-28 15:10:00|12506.1|12495.1|12507.1|12496.1|12509.1|12498.1|12505.1|12494.1|118
1687965300000|2023-06-28 15:15:00|12506.1|12495.1|12512.1|12500.1|12513.1|12501.1|12504.1|12493.1|211
1687965600000|2023-06-28 15:20:00|12513.1|12501.1|12511.1|12500.1|12517.1|12505.1|12511.1|12500.1|70
1687965900000|2023-06-28 15:25:00|12510.1|12499.1|12513.1|12502.1|12514.1|12503.1|12509.1|12497.1|184
1687966200000|2023-06-28 15:30:00|12514.1|12503.1|12511.1|12499.1|12515.1|12504.1|12511.1|12499.1|51
1687966500000|2023-06-28 15:35:00|12510.1|12500.1|12513.1|12502.1|12513.1|12502.1|12508.1|12497.1|163
1687966800000|2023-06-28 15:40:00|12514.1|12503.1|12514.1|12502.1|12514.1|12503.1|12513.1|12501.1|140
1687967100000|2023-06-28 15:45:00|12515.1|12503.1|12514.1|12502.1|12518.1|12507.1|12512.1|12501.1|319
1687967400000|2023-06-28 15:50:00|12515.1|12503.1|12518.1|12506.1|12518.1|12507.1|12514.1|12502.1|135
1687967700000|2023-06-28 15:55:00|12517.1|12505.1|12517.1|12506.1|12518.1|12506.1|12514.1|12503.1|51
1687968000000|2023-06-28 16:00:00|12516.1|12505.1|12515.1|12503.1|12517.1|12505.1|12514.1|12503.1|10
1687968300000|2023-06-28 16:05:00|12516.1|12504.1|12518.1|12507.1|12519.1|12508.1|12516.1|12504.1|58
1687968600000|2023-06-28 16:10:00|12519.1|12508.1|12524.1|12512.1|12524.1|12513.1|12519.1|12508.1|95
1687968900000|2023-06-28 16:15:00|12523.1|12511.1|12528.1|12516.1|12528.1|12516.1|12523.1|12511.1|77
1687969200000|2023-06-28 16:20:00|12527.1|12515.1|12525.1|12514.1|12528.1|12517.1|12523.1|12512.1|191
1687969500000|2023-06-28 16:25:00|12526.1|12513.1|12523.1|12512.1|12527.1|12515.1|12522.1|12511.1|60
1687969800000|2023-06-28 16:30:00|12522.1|12511.1|12520.1|12508.1|12523.1|12511.1|12519.1|12507.1|54
1687970100000|2023-06-28 16:35:00|12521.1|12509.1|12520.1|12509.1|12522.1|12511.1|12517.1|12506.1|85
1687970400000|2023-06-28 16:40:00|12521.1|12508.1|12516.1|12504.1|12521.1|12509.1|12514.1|12502.1|79
1687970700000|2023-06-28 16:45:00|12515.1|12503.1|12519.1|12507.1|12521.1|12510.1|12514.1|12503.1|73
1687971000000|2023-06-28 16:50:00|12518.1|12508.1|12517.1|12505.1|12520.1|12509.1|12515.1|12504.1|124
1687971300000|2023-06-28 16:55:00|12516.1|12504.1|12520.1|12509.1|12520.1|12509.1|12515.1|12503.1|39
1687971600000|2023-06-28 17:00:00|12521.1|12508.1|12527.1|12515.1|12527.1|12515.1|12521.1|12508.1|81
1687971900000|2023-06-28 17:05:00|12528.1|12516.1|12526.1|12515.1|12529.1|12518.1|12523.1|12512.1|68
1687972200000|2023-06-28 17:10:00|12524.1|12514.1|12530.1|12519.1|12530.1|12519.1|12524.1|12513.1|182
1687972500000|2023-06-28 17:15:00|12529.1|12518.1|12526.1|12515.1|12530.1|12519.1|12526.1|12515.1|83
1687972800000|2023-06-28 17:20:00|12527.1|12514.1|12529.1|12517.1|12529.1|12517.1|12525.1|12514.1|17
1687973100000|2023-06-28 17:25:00|12528.1|12518.1|12529.1|12517.1|12529.1|12518.1|12527.1|12515.1|68
1687973400000|2023-06-28 17:30:00|12530.1|12518.1|12524.1|12512.1|12530.1|12518.1|12524.1|12512.1|31
1687973700000|2023-06-28 17:35:00|12525.1|12513.1|12523.1|12512.1|12525.1|12514.1|12522.1|12511.1|22
1687974000000|2023-06-28 17:40:00|12524.1|12511.1|12523.1|12512.1|12525.1|12513.1|12521.1|12510.1|28
1687974300000|2023-06-28 17:45:00|12522.1|12511.1|12522.1|12510.1|12522.1|12511.1|12520.1|12509.1|38
1687974600000|2023-06-28 17:50:00|12521.1|12509.1|12520.1|12509.1|12523.1|12512.1|12520.1|12509.1|58
1687974900000|2023-06-28 17:55:00|12521.1|12510.1|12521.1|12509.1|12522.1|12511.1|12517.1|12506.1|63
1687975200000|2023-06-28 18:00:00|12520.1|12510.1|12524.1|12512.1|12525.1|12513.1|12519.1|12508.1|58
1687975500000|2023-06-28 18:05:00|12523.1|12511.1|12521.1|12510.1|12524.1|12511.1|12521.1|12510.1|27
1687975800000|2023-06-28 18:10:00|12522.1|12511.1|12521.1|12509.1|12524.1|12513.1|12520.1|12509.1|54
1687976100000|2023-06-28 18:15:00|12522.1|12510.1|12522.1|12510.1|12523.1|12512.1|12521.1|12510.1|28
1687976400000|2023-06-28 18:20:00|12523.1|12511.1|12523.1|12512.1|12526.1|12514.1|12522.1|12511.1|42
1687976700000|2023-06-28 18:25:00|12524.1|12511.1|12523.1|12512.1|12526.1|12514.1|12521.1|12510.1|97
1687977000000|2023-06-28 18:30:00|12522.1|12511.1|12526.1|12514.1|12526.1|12515.1|12522.1|12511.1|153
1687977300000|2023-06-28 18:35:00|12525.1|12515.1|12523.1|12511.1|12526.1|12515.1|12522.1|12511.1|48
1687977600000|2023-06-28 18:40:00|12522.1|12512.1|12522.1|12512.1|12525.1|12514.1|12522.1|12511.1|46
1687977900000|2023-06-28 18:45:00|12522.6|12512.6|12526.1|12516.1|12527.6|12517.6|12522.6|12512.6|69
1687978200000|2023-06-28 18:50:00|12525.6|12515.6|12528.6|12518.6|12529.6|12519.6|12525.6|12515.6|34
1687978500000|2023-06-28 18:55:00|12529.1|12519.1|12528.1|12518.1|12529.1|12519.1|12526.6|12516.6|79
1687978800000|2023-06-28 19:00:00|12529.6|12519.6|12523.1|12513.1|12529.6|12519.6|12522.1|12512.1|48
1687979100000|2023-06-28 19:05:00|12522.6|12512.6|12527.1|12517.1|12527.1|12517.1|12521.6|12511.6|33
1687979400000|2023-06-28 19:10:00|12527.6|12517.6|12528.1|12518.1|12528.1|12518.1|12526.6|12516.6|13
1687979700000|2023-06-28 19:15:00|12528.6|12518.6|12527.6|12517.6|12528.6|12518.6|12527.6|12517.6|25
1687980000000|2023-06-28 19:20:00|12526.6|12516.6|12524.1|12514.1|12526.6|12516.6|12524.1|12514.1|48
1687980300000|2023-06-28 19:25:00|12524.6|12514.6|12524.1|12514.1|12528.1|12518.1|12523.6|12513.6|82
1687980600000|2023-06-28 19:30:00|||||||||13
1687980900000|2023-06-28 19:35:00|12523.6|12513.6|12525.6|12515.6|12525.6|12515.6|12523.6|12513.6|16
1687981200000|2023-06-28 19:40:00|12526.1|12516.1|12525.1|12515.1|12526.1|12516.1|12525.1|12515.1|13
1687981500000|2023-06-28 19:45:00|12524.6|12514.6|12522.1|12512.1|12525.1|12515.1|12521.6|12511.6|59
1687981800000|2023-06-28 19:50:00|12521.6|12511.6|12525.1|12515.1|12526.6|12516.6|12520.6|12510.6|110
1687982100000|2023-06-28 19:55:00|12524.6|12514.6|12527.6|12517.6|12527.6|12517.6|12524.6|12514.6|100
1687982400000|2023-06-28 20:00:00|12527.1|12517.1|12527.1|12517.1|12528.6|12518.6|12527.1|12517.1|77
1687982700000|2023-06-28 20:05:00|12526.6|12516.6|12526.1|12516.1|12527.1|12517.1|12526.1|12516.1|20
1687983000000|2023-06-28 20:10:00|12526.6|12516.6|12527.1|12517.1|12527.1|12517.1|12525.1|12515.1|10
1687983300000|2023-06-28 20:15:00|12526.6|12516.6|12527.1|12517.1|12527.1|12517.1|12526.6|12516.6|5
1687983600000|2023-06-28 20:20:00|12526.6|12516.6|12526.6|12516.6|12527.1|12517.1|12526.1|12516.1|0
1687983900000|2023-06-28 20:25:00|12526.1|12516.1|12525.1|12515.1|12526.1|12516.1|12525.1|12515.1|5
1687984200000|2023-06-28 20:30:00|12526.1|12516.1|12526.1|12516.1|12526.1|12516.1|12525.6|12515.6|2
1687984500000|2023-06-28 20:35:00|12525.6|12515.6|12525.6|12515.6|12526.1|12516.1|12525.6|12515.6|1
1687984800000|2023-06-28 20:40:00|12526.1|12516.1|12526.1|12516.1|12526.1|12516.1|12526.1|12516.1|13
1687985100000|2023-06-28 20:45:00|12526.6|12516.6|12528.1|12518.1|12529.1|12519.1|12526.6|12516.6|437
1687985400000|2023-06-28 20:50:00|12528.6|12518.6|12528.1|12518.1|12528.6|12518.6|12527.6|12517.6|35
1687985700000|2023-06-28 20:55:00|12527.1|12517.1|12528.1|12518.1|12528.1|12518.1|12527.1|12517.1|80
1687986000000|2023-06-28 21:00:00|12528.6|12518.6|12525.6|12515.6|12528.6|12518.6|12522.6|12512.6|19
1687986300000|2023-06-28 21:05:00|12526.1|12516.1|12526.6|12516.6|12526.6|12516.6|12526.1|12516.1|0
1687986600000|2023-06-28 21:10:00|12527.1|12517.1|12532.1|12522.1|12532.1|12522.1|12527.1|12517.1|4
1687986900000|2023-06-28 21:15:00|12535.5|12511.5|12535.9|12511.9|12535.9|12511.9|12535.3|12511.3|0
1687987200000|2023-06-28 21:20:00|12535.6|12511.6|12535.4|12511.4|12535.6|12511.6|12535.4|12511.4|0
1687987500000|2023-06-28 21:25:00|12535.5|12511.5|12535.6|12511.6|12535.6|12511.6|12535.4|12511.4|0
1687987800000|2023-06-28 21:30:00|12535.5|12511.5|12536.1|12512.1|12536.4|12512.4|12535.5|12511.5|0
1687988100000|2023-06-28 21:35:00|12536|12512|12535.5|12511.5|12536.1|12512.1|12534.6|12510.6|0
1687988400000|2023-06-28 21:40:00|12535.4|12511.4|12536.2|12512.2|12536.2|12512.2|12535.4|12511.4|0
1687988700000|2023-06-28 21:45:00|12536.1|12512.1|12535.7|12511.7|12536.1|12512.1|12535.7|12511.7|0
1687989000000|2023-06-28 21:50:00|12535.8|12511.8|12536.5|12512.5|12536.5|12512.5|12535.8|12511.8|0
1687989300000|2023-06-28 21:55:00|12536.3|12512.3|12536.2|12512.2|12536.6|12512.6|12535.8|12511.8|0
1687989600000|2023-06-28 22:00:00|12536.5|12512.5|12536.7|12512.7|12537.8|12513.8|12535.5|12511.5|0
1687989900000|2023-06-28 22:05:00|12537.1|12513.1|12536.7|12512.7|12538.1|12514.1|12536.2|12512.2|0
1687990200000|2023-06-28 22:10:00|12536.9|12512.9|12537.6|12513.6|12537.6|12513.6|12536.2|12512.2|0
1687990500000|2023-06-28 22:15:00|12537.8|12513.8|12540.8|12516.8|12540.8|12516.8|12535.7|12511.7|0
1687990800000|2023-06-28 22:20:00|12540.6|12516.6|12541.7|12517.7|12542|12518|12539.9|12515.9|0
1687991100000|2023-06-28 22:25:00|12541.9|12517.9|12545|12521|12545.4|12521.4|12541.7|12517.7|0
1687991400000|2023-06-28 22:30:00|12545.4|12521.4|12540.4|12516.4|12545.4|12521.4|12540.4|12516.4|0
1687991700000|2023-06-28 22:35:00|12540.8|12516.8|12540.8|12516.8|12543.1|12519.1|12540.8|12516.8|0
1687992000000|2023-06-28 22:40:00|12541.2|12517.2|12542.5|12518.5|12542.5|12518.5|12540.8|12516.8|0
1687992300000|2023-06-28 22:45:00|12542.3|12518.3|12542.1|12518.1|12542.5|12518.5|12541.1|12517.1|0
1687992600000|2023-06-28 22:50:00|12542.3|12518.3|12542.1|12518.1|12543|12519|12542.1|12518.1|0
1687992900000|2023-06-28 22:55:00|12541.7|12517.7|12543|12519|12543.3|12519.3|12541.6|12517.6|0
1687993200000|2023-06-28 23:00:00|12543.3|12519.3|12542.5|12518.5|12543.3|12519.3|12541.6|12517.6|0
1687993500000|2023-06-28 23:05:00|12542.1|12518.1|12543.7|12519.7|12543.9|12519.9|12542.1|12518.1|0
1687993800000|2023-06-28 23:10:00|12543.3|12519.3|12543.2|12519.2|12543.3|12519.3|12542.7|12518.7|0
1687994100000|2023-06-28 23:15:00|12542.8|12518.8|12542.3|12518.3|12543.2|12519.2|12542.3|12518.3|0
1687994400000|2023-06-28 23:20:00|12541.9|12517.9|12542.3|12518.3|12542.3|12518.3|12541.4|12517.4|0
1687994700000|2023-06-28 23:25:00|12541.9|12517.9|12542.7|12518.7|12542.7|12518.7|12541.8|12517.8|0
1687995000000|2023-06-28 23:30:00|12542.5|12518.5|12541.8|12517.8|12542.7|12518.7|12541.8|12517.8|0
1687995300000|2023-06-28 23:35:00|12541.6|12517.6|12541.4|12517.4|12541.8|12517.8|12540.7|12516.7|0
1687995600000|2023-06-28 23:40:00|12541.2|12517.2|12541.5|12517.5|12541.5|12517.5|12540.9|12516.9|0
1687995900000|2023-06-28 23:45:00|12541.7|12517.7|12540.5|12516.5|12541.9|12517.9|12540.5|12516.5|0
1687996200000|2023-06-28 23:50:00|12540.9|12516.9|12541|12517|12541.9|12517.9|12540.5|12516.5|0
1687996500000|2023-06-28 23:55:00|12540.8|12516.8|12540.1|12516.1|12541.5|12517.5|12539.6|12515.6|0
1687996800000|2023-06-29 00:00:00|12540.5|12516.5|12539.8|12515.8|12541.6|12517.6|12538.8|12514.8|0
1687997100000|2023-06-29 00:05:00|12539.5|12515.5|12540.7|12516.7|12541.1|12517.1|12539.3|12515.3|0
1687997400000|2023-06-29 00:10:00|12540.9|12516.9|12543|12519|12543.9|12519.9|12540.9|12516.9|0
1687997700000|2023-06-29 00:15:00|12542.8|12518.8|12538.6|12514.6|12543|12519|12538.6|12514.6|0
1687998000000|2023-06-29 00:20:00|12539|12515|12541.3|12517.3|12541.7|12517.7|12538.6|12514.6|0
1687998300000|2023-06-29 00:25:00|12541|12517|12542.1|12518.1|12542.7|12518.7|12540.8|12516.8|0
1687998600000|2023-06-29 00:30:00|12541.9|12517.9|12543.2|12519.2|12543.6|12519.6|12541.3|12517.3|0
1687998900000|2023-06-29 00:35:00|12542.7|12518.7|12541.7|12517.7|12543.2|12519.2|12541.3|12517.3|0
1687999200000|2023-06-29 00:40:00|12541.9|12517.9|12542.3|12518.3|12542.3|12518.3|12541.1|12517.1|0
1687999500000|2023-06-29 00:45:00|12541.9|12517.9|12542.5|12518.5|12542.5|12518.5|12541.9|12517.9|0
1687999800000|2023-06-29 00:50:00|12542.3|12518.3|12547.3|12523.3|12547.3|12523.3|12541.9|12517.9|0
1688000100000|2023-06-29 00:55:00|12547.7|12523.7|12547.7|12523.7|12548.2|12524.2|12547.3|12523.3|0
1688000400000|2023-06-29 01:00:00|12542.6|12532.6|12533.1|12523.1|12547.6|12537.6|12530.6|12520.6|1833
1688000700000|2023-06-29 01:05:00|12532.6|12522.6|12535.6|12525.6|12536.6|12526.6|12520.6|12510.6|1186
1688001000000|2023-06-29 01:10:00|12535.1|12525.1|12534.6|12524.6|12538.1|12528.1|12530.6|12520.6|580
1688001300000|2023-06-29 01:15:00|12534.1|12524.1|12555.6|12545.6|12558.1|12548.1|12522.6|12512.6|3084
1688001600000|2023-06-29 01:20:00|12555.1|12545.1|12546.6|12536.6|12561.6|12551.6|12540.6|12530.6|2236
1688001900000|2023-06-29 01:25:00|12547.1|12537.1|12564.6|12554.6|12565.6|12555.6|12546.6|12536.6|2534
1688002200000|2023-06-29 01:30:00|12558.6|12548.6|12516|12506|12560.1|12550.1|12511.5|12501.5|14689
1688002500000|2023-06-29 01:35:00|12516.5|12506.5|12493.5|12483.5|12523|12513|12493.5|12483.5|6929
1688002800000|2023-06-29 01:40:00|12494|12484|12500|12490|12506.5|12496.5|12487.5|12477.5|6174
1688003100000|2023-06-29 01:45:00|12499.5|12489.5|12513|12503|12527|12517|12495|12485|5678
1688003400000|2023-06-29 01:50:00|12512|12502|12490|12480|12512|12502|12484|12474|4390
1688003700000|2023-06-29 01:55:00|12489|12479|12500|12490|12504|12494|12484|12474|4771
1688004000000|2023-06-29 02:00:00|12501|12491|12495|12485|12510|12500|12488|12478|5494
1688004300000|2023-06-29 02:05:00|12494|12484|12486|12476|12495|12485|12474|12464|4777
1688004600000|2023-06-29 02:10:00|12485|12475|12482|12472|12488|12478|12469|12459|3404
1688004900000|2023-06-29 02:15:00|12481|12471|12474|12464|12484|12474|12472|12462|2424
1688005200000|2023-06-29 02:20:00|12473|12463|12492|12482|12493|12483|12466|12456|3651
1688005500000|2023-06-29 02:25:00|12491|12481|12474|12464|12499|12489|12472|12462|4495
1688005800000|2023-06-29 02:30:00|12475|12465|12479|12469|12480|12470|12465|12455|2854
1688006100000|2023-06-29 02:35:00|12480|12470|12488|12478|12489|12479|12469|12459|2343
1688006400000|2023-06-29 02:40:00|12489|12479|12484|12474|12497|12487|12480|12470|1991
1688006700000|2023-06-29 02:45:00|12483|12473|12465|12455|12484|12474|12463|12453|2022
1688007000000|2023-06-29 02:50:00|12464|12454|12459|12449|12467|12457|12451|12441|3786
1688007300000|2023-06-29 02:55:00|12458|12448|12442|12432|12460|12450|12439|12429|4211
1688007600000|2023-06-29 03:00:00|12443|12433|12429|12419|12445|12435|12428|12418|5979
1688007900000|2023-06-29 03:05:00|12428|12418|12434|12424|12435|12425|12428|12418|2863
1688008200000|2023-06-29 03:10:00|12435|12425|12437|12427|12439|12429|12431|12421|3068
1688008500000|2023-06-29 03:15:00|12436|12426|12450|12440|12452|12442|12431|12421|2184
1688008800000|2023-06-29 03:20:00|12449|12439|12454|12444|12470|12460|12449|12439|2228
1688009100000|2023-06-29 03:25:00|12455|12445|12456|12446|12461|12451|12453|12443|1315
1688009400000|2023-06-29 03:30:00|12455|12445|12442|12432|12456|12446|12439|12429|941
1688009700000|2023-06-29 03:35:00|12443|12433|12440|12430|12444|12434|12438|12428|595
1688010000000|2023-06-29 03:40:00|12439|12429|12445|12435|12445|12435|12439|12429|432
1688010300000|2023-06-29 03:45:00|12446|12436|12443|12433|12447|12437|12440|12430|343
1688010600000|2023-06-29 03:50:00|12441|12431|12439|12429|12444|12434|12437|12427|412
1688010900000|2023-06-29 03:55:00|12440|12430|12437|12427|12442|12432|12437|12427|655
1688011200000|2023-06-29 04:00:00|12436|12426|12434|12424|12439|12429|12434|12424|889
1688011500000|2023-06-29 04:05:00|12435|12425|12432|12422|12436|12426|12431|12421|531
1688011800000|2023-06-29 04:10:00|12433|12423|12431|12421|12434|12424|12430|12420|340
1688012100000|2023-06-29 04:15:00|12432|12422|12435|12425|12435|12425|12430|12420|310
1688012400000|2023-06-29 04:20:00|12434|12424|12433|12423|12436|12426|12432|12422|267
1688012700000|2023-06-29 04:25:00|12432|12422|12435|12425|12435|12425|12432|12422|221
1688013000000|2023-06-29 04:30:00|12436|12426|12435|12425|12437|12427|12433|12423|337
1688013300000|2023-06-29 04:35:00|12434|12424|12438|12428|12439|12429|12434|12424|96
1688013600000|2023-06-29 04:40:00|12437|12427|12436|12426|12437|12427|12435|12425|186
1688013900000|2023-06-29 04:45:00|12437|12427|12436|12426|12438|12428|12435|12425|148
1688014200000|2023-06-29 04:50:00|12435|12425|12435|12425|12436|12426|12434|12424|186
1688014500000|2023-06-29 04:55:00|12434|12424|12439|12429|12440|12430|12434|12424|234
1688014800000|2023-06-29 05:00:00|12440|12430|12436|12426|12448|12438|12430|12420|5180
1688015100000|2023-06-29 05:05:00|12435|12425|12459|12449|12462|12452|12435|12425|2425
1688015400000|2023-06-29 05:10:00|12458|12448|12449|12439|12458|12448|12449|12439|2723
1688015700000|2023-06-29 05:15:00|12448|12438|12457|12447|12467|12457|12447|12437|1979
1688016000000|2023-06-29 05:20:00|12458|12448|12449|12439|12460|12450|12449|12439|1909
1688016300000|2023-06-29 05:25:00|12450|12440|12451|12441|12457|12447|12449|12439|2325
1688016600000|2023-06-29 05:30:00|12452|12442|12442|12432|12452|12442|12438|12428|2390
1688016900000|2023-06-29 05:35:00|12441|12431|12438|12428|12446|12436|12435|12425|1601
1688017200000|2023-06-29 05:40:00|12439|12429|12430|12420|12443|12433|12426|12416|3415
1688017500000|2023-06-29 05:45:00|12431|12421|12435|12425|12441|12431|12429|12419|2524
1688017800000|2023-06-29 05:50:00|12434|12424|12436|12426|12446|12436|12434|12424|2179
1688018100000|2023-06-29 05:55:00|12435|12425|12457|12447|12458|12448|12434|12424|1719
1688018400000|2023-06-29 06:00:00|12458|12448|12455|12445|12460|12450|12451|12441|1925
1688018700000|2023-06-29 06:05:00|12456|12446|12494|12484|12500|12490|12455|12445|4870
1688019000000|2023-06-29 06:10:00|12492|12482|12493|12483|12500|12490|12489|12479|4187
1688019300000|2023-06-29 06:15:00|12492|12482|12472|12462|12494|12484|12472|12462|2668
1688019600000|2023-06-29 06:20:00|12471|12461|12470|12460|12479|12469|12466|12456|2388
1688019900000|2023-06-29 06:25:00|12471|12461|12454|12444|12472|12462|12452|12442|3964
1688020200000|2023-06-29 06:30:00|12453|12443|12447|12437|12460|12450|12443|12433|4127
1688020500000|2023-06-29 06:35:00|12448|12438|12448|12438|12452|12442|12445|12435|2696
1688020800000|2023-06-29 06:40:00|12447|12437|12438|12428|12447|12437|12437|12427|4644
1688021100000|2023-06-29 06:45:00|12439|12429|12454|12444|12454|12444|12439|12429|4560
1688021400000|2023-06-29 06:50:00|12453|12443|12452|12442|12464|12454|12450|12440|6943
1688021700000|2023-06-29 06:55:00|12451|12441|12440|12430|12457|12447|12438|12428|12105
1688022000000|2023-06-29 07:00:00|12442|12431|12434|12423|12447|12435|12432|12421|3299
1688022300000|2023-06-29 07:05:00|12433|12422|12433|12422|12439|12428|12432|12421|1104
1688022600000|2023-06-29 07:10:00|12434|12423|12425|12414|12437|12425|12424|12413|1233
1688022900000|2023-06-29 07:15:00|12424|12413|12426|12415|12427|12416|12422|12411|1182
1688023200000|2023-06-29 07:20:00|12425|12414|12427|12416|12428|12417|12425|12413|714
1688023500000|2023-06-29 07:25:00|12428|12417|12428|12417|12435|12424|12428|12416|850
1688023800000|2023-06-29 07:30:00|12427|12416|12412|12401|12428|12416|12412|12401|1296
1688024100000|2023-06-29 07:35:00|12413|12402|12425|12413|12425|12414|12412|12401|874
1688024400000|2023-06-29 07:40:00|12427|12414|12422|12411|12427|12415|12418|12407|565
1688024700000|2023-06-29 07:45:00|12423|12412|12429|12418|12430|12419|12422|12410|435
1688025000000|2023-06-29 07:50:00|12430|12419|12430|12418|12432|12421|12429|12417|443
1688025300000|2023-06-29 07:55:00|12431|12419|12436|12424|12438|12426|12429|12418|829
1688025600000|2023-06-29 08:00:00|12399.3|12387.3|12395.3|12384.3|12400.3|12389.3|12393.3|12382.3|294
1688025900000|2023-06-29 08:05:00|12396.3|12383.3|12392.3|12381.3|12397.3|12386.3|12392.3|12381.3|293
1688026200000|2023-06-29 08:10:00|12391.3|12380.3|12389.3|12378.3|12393.3|12382.3|12389.3|12378.3|292
1688026500000|2023-06-29 08:15:00|12390.3|12379.3|12391.3|12380.3|12393.3|12382.3|12389.3|12378.3|385
1688026800000|2023-06-29 08:20:00|12390.3|12379.3|12386.3|12375.3|12391.3|12380.3|12385.3|12374.3|737
1688027100000|2023-06-29 08:25:00|12387.3|12374.3|12387.3|12375.3|12390.3|12379.3|12385.3|12374.3|678
1688027400000|2023-06-29 08:30:00|12391.1|12367.1|12389.6|12365.6|12391.7|12367.7|12389|12365|0
1688027700000|2023-06-29 08:35:00|12389.2|12365.2|12391.2|12367.2|12391.2|12367.2|12389|12365|415
1688028000000|2023-06-29 08:40:00|12390.8|12366.8|12393.5|12369.5|12393.9|12369.9|12390.4|12366.4|0
1688028300000|2023-06-29 08:45:00|12393.7|12369.7|12393.7|12369.7|12394.9|12370.9|12392.3|12368.3|0
1688028600000|2023-06-29 08:50:00|12393.3|12369.3|12393.5|12369.5|12393.7|12369.7|12391.9|12367.9|0
1688028900000|2023-06-29 08:55:00|12393.3|12369.3|12395.2|12371.2|12396.6|12372.6|12393.1|12369.1|0
1688029200000|2023-06-29 09:00:00|12394.9|12370.9|12398.3|12387.3|12399.3|12388.3|12393.3|12370.9|198
1688029500000|2023-06-29 09:05:00|12399.3|12388.3|12399.3|12388.3|12399.3|12388.3|12398.3|12386.3|46
1688029800000|2023-06-29 09:10:00|12400.3|12389.3|12398.3|12387.3|12400.3|12389.3|12398.3|12387.3|43
1688030100000|2023-06-29 09:15:00|12397.3|12386.3|12397.3|12385.3|12398.3|12387.3|12395.3|12384.3|211
1688030400000|2023-06-29 09:20:00|12399.3|12386.3|12395.3|12383.3|12399.3|12388.3|12394.3|12383.3|150
1688030700000|2023-06-29 09:25:00|12394.3|12382.3|12390.3|12379.3|12394.3|12382.3|12390.3|12378.3|100
1688031000000|2023-06-29 09:30:00|12391.3|12380.3|12392.3|12380.3|12392.3|12381.3|12389.3|12377.3|235
1688031300000|2023-06-29 09:35:00|12391.3|12381.3|12387.3|12376.3|12393.3|12382.3|12387.3|12376.3|128
1688031600000|2023-06-29 09:40:00|12388.3|12377.3|12391.3|12380.3|12394.3|12383.3|12388.3|12377.3|416
1688031900000|2023-06-29 09:45:00|12392.3|12381.3|12391.3|12380.3|12393.3|12382.3|12391.3|12380.3|108
1688032200000|2023-06-29 09:50:00|12390.3|12379.3|12390.3|12379.3|12390.3|12380.3|12387.3|12376.3|133
1688032500000|2023-06-29 09:55:00|12389.3|12378.3|12387.3|12376.3|12389.3|12378.3|12387.3|12376.3|91
1688032800000|2023-06-29 10:00:00|12388.3|12377.3|12392.3|12381.3|12393.3|12381.3|12388.3|12376.3|88
1688033100000|2023-06-29 10:05:00|12393.3|12382.3|12385.3|12374.3|12393.3|12382.3|12385.3|12374.3|179
1688033400000|2023-06-29 10:10:00|12386.3|12375.3|12387.3|12375.3|12388.3|12377.3|12385.3|12374.3|353
1688033700000|2023-06-29 10:15:00|12388.3|12376.3|12395.3|12384.3|12395.3|12384.3|12387.3|12376.3|143
1688034000000|2023-06-29 10:20:00|12394.3|12383.3|12398.3|12386.3|12398.3|12387.3|12394.3|12383.3|62
1688034300000|2023-06-29 10:25:00|12397.3|12387.3|12399.3|12388.3|12399.3|12388.3|12397.3|12386.3|40
1688034600000|2023-06-29 10:30:00|12401.3|12387.3|12403.3|12392.3|12408.3|12397.3|12401.3|12387.3|676
1688034900000|2023-06-29 10:35:00|12402.3|12391.3|12405.3|12394.3|12406.3|12395.3|12402.3|12391.3|217
1688035200000|2023-06-29 10:40:00|12406.3|12395.3|12408.3|12396.3|12408.3|12396.3|12406.3|12394.3|96
1688035500000|2023-06-29 10:45:00|12407.3|12397.3|12408.3|12396.3|12408.3|12397.3|12406.3|12395.3|25
1688035800000|2023-06-29 10:50:00|12409.3|12397.3|12406.3|12394.3|12409.3|12398.3|12406.3|12394.3|38
1688036100000|2023-06-29 10:55:00|12407.3|12395.3|12408.3|12396.3|12408.3|12396.3|12406.3|12394.3|7
1688036400000|2023-06-29 11:00:00|12409.3|12397.3|12405.3|12394.3|12409.3|12398.3|12405.3|12394.3|22
1688036700000|2023-06-29 11:05:00|12406.3|12395.3|12404.3|12393.3|12407.3|12395.3|12403.3|12392.3|133
1688037000000|2023-06-29 11:10:00|12403.3|12392.3|12404.3|12392.3|12404.3|12392.3|12403.3|12392.3|22
1688037300000|2023-06-29 11:15:00|12403.3|12391.3|12405.3|12394.3|12405.3|12394.3|12403.3|12391.3|34
1688037600000|2023-06-29 11:20:00|12402.3|12391.3|12403.3|12392.3|12404.3|12392.3|12402.3|12391.3|144
1688037900000|2023-06-29 11:25:00|12404.3|12393.3|12407.3|12396.3|12407.3|12396.3|12403.3|12393.3|53
1688038200000|2023-06-29 11:30:00|12405.3|12395.3|12405.3|12394.3|12405.3|12395.3|12404.3|12393.3|71
1688038500000|2023-06-29 11:35:00|12404.3|12393.3|12404.3|12393.3|12405.3|12394.3|12403.3|12392.3|55
1688038800000|2023-06-29 11:40:00|12405.3|12394.3|12403.3|12391.3|12406.3|12395.3|12402.3|12391.3|19
1688039100000|2023-06-29 11:45:00|12402.3|12392.3|12402.3|12391.3|12404.3|12392.3|12402.3|12391.3|40
1688039400000|2023-06-29 11:50:00|12401.3|12390.3|12401.3|12390.3|12402.3|12390.3|12400.3|12389.3|27
1688039700000|2023-06-29 11:55:00|12402.3|12389.3|12398.3|12387.3|12402.3|12389.3|12398.3|12386.3|89
1688040000000|2023-06-29 12:00:00|12399.3|12388.3|12403.3|12391.3|12404.3|12393.3|12398.3|12388.3|38
1688040300000|2023-06-29 12:05:00|12402.3|12390.3|12402.3|12390.3|12402.3|12391.3|12401.3|12390.3|15
1688040600000|2023-06-29 12:10:00|12401.3|12391.3|12402.3|12390.3|12403.3|12391.3|12401.3|12389.3|36
1688040900000|2023-06-29 12:15:00|12401.3|12391.3|12402.3|12391.3|12403.3|12391.3|12400.3|12389.3|42
1688041200000|2023-06-29 12:20:00|12401.3|12390.3|12401.3|12389.3|12403.3|12392.3|12400.3|12389.3|64
1688041500000|2023-06-29 12:25:00|12400.3|12390.3|12401.3|12388.3|12402.3|12391.3|12398.3|12387.3|78
1688041800000|2023-06-29 12:30:00|12400.3|12387.3|12391.3|12379.3|12401.3|12390.3|12389.3|12378.3|120
1688042100000|2023-06-29 12:35:00|12390.3|12378.3|12387.3|12376.3|12390.3|12379.3|12385.3|12374.3|87
1688042400000|2023-06-29 12:40:00|12388.3|12375.3|12384.3|12373.3|12390.3|12379.3|12382.3|12371.3|107
1688042700000|2023-06-29 12:45:00|12383.3|12372.3|12390.3|12378.3|12392.3|12381.3|12383.3|12371.3|60
1688043000000|2023-06-29 12:50:00|12389.3|12379.3|12380.3|12369.3|12389.3|12379.3|12379.3|12368.3|196
1688043300000|2023-06-29 12:55:00|12381.3|12370.3|12371.3|12360.3|12381.3|12370.3|12371.3|12359.3|463
1688043600000|2023-06-29 13:00:00|12372.3|12361.3|12373.3|12362.3|12374.3|12363.3|12368.3|12357.3|250
1688043900000|2023-06-29 13:05:00|12374.3|12363.3|12376.3|12365.3|12379.3|12368.3|12373.3|12363.3|109
1688044200000|2023-06-29 13:10:00|12375.3|12364.3|12373.3|12361.3|12375.3|12364.3|12371.3|12360.3|71
1688044500000|2023-06-29 13:15:00|12372.3|12362.3|12375.3|12364.3|12376.3|12364.3|12370.3|12359.3|92
1688044800000|2023-06-29 13:20:00|12374.3|12363.3|12376.3|12365.3|12378.3|12367.3|12374.3|12363.3|101
1688045100000|2023-06-29 13:25:00|12375.3|12364.3|12374.3|12363.3|12376.3|12365.3|12372.3|12361.3|193
1688045400000|2023-06-29 13:30:00|12373.3|12362.3|12387.3|12375.3|12388.3|12377.3|12370.3|12359.3|823
1688045700000|2023-06-29 13:35:00|12388.3|12376.3|12392.3|12381.3|12395.3|12383.3|12384.3|12373.3|868
1688046000000|2023-06-29 13:40:00|12391.3|12380.3|12386.3|12374.3|12395.3|12384.3|12385.3|12374.3|569
1688046300000|2023-06-29 13:45:00|12387.3|12375.3|12385.3|12374.3|12390.3|12378.3|12382.3|12371.3|363
1688046600000|2023-06-29 13:50:00|12386.3|12375.3|12387.3|12376.3|12395.3|12384.3|12383.3|12372.3|463
1688046900000|2023-06-29 13:55:00|12386.3|12375.3|12384.3|12372.3|12387.3|12376.3|12380.3|12368.3|269
1688047200000|2023-06-29 14:00:00|12385.3|12373.3|12380.3|12368.3|12388.3|12377.3|12377.3|12366.3|234
1688047500000|2023-06-29 14:05:00|12381.3|12369.3|12379.3|12368.3|12382.3|12371.3|12372.3|12361.3|303
1688047800000|2023-06-29 14:10:00|12378.3|12367.3|12392.3|12380.3|12392.3|12380.3|12377.3|12366.3|459
1688048100000|2023-06-29 14:15:00|12391.3|12381.3|12395.3|12384.3|12397.3|12386.3|12391.3|12380.3|207
1688048400000|2023-06-29 14:20:00|12396.3|12385.3|12396.3|12385.3|12401.3|12390.3|12394.3|12383.3|277
1688048700000|2023-06-29 14:25:00|12395.3|12384.3|12395.3|12384.3|12400.3|12388.3|12394.3|12383.3|197
1688049000000|2023-06-29 14:30:00|12396.3|12385.3|12395.3|12384.3|12397.3|12386.3|12391.3|12379.3|203
1688049300000|2023-06-29 14:35:00|12396.3|12385.3|12394.3|12383.3|12396.3|12385.3|12392.3|12380.3|132
1688049600000|2023-06-29 14:40:00|12393.3|12382.3|12396.3|12385.3|12397.3|12386.3|12391.3|12380.3|138
1688049900000|2023-06-29 14:45:00|12395.3|12384.3|12392.3|12381.3|12396.3|12385.3|12388.3|12377.3|202
1688050200000|2023-06-29 14:50:00|12391.3|12380.3|12387.3|12376.3|12395.3|12384.3|12386.3|12374.3|179
1688050500000|2023-06-29 14:55:00|12389.3|12377.3|12394.3|12383.3|12395.3|12384.3|12387.3|12376.3|148
1688050800000|2023-06-29 15:00:00|12395.3|12384.3|12395.3|12384.3|12396.3|12385.3|12390.3|12379.3|124
1688051100000|2023-06-29 15:05:00|12396.3|12385.3|12400.3|12389.3|12401.3|12390.3|12395.3|12384.3|154
1688051400000|2023-06-29 15:10:00|12399.3|12388.3|12398.3|12387.3|12400.3|12389.3|12397.3|12386.3|80
1688051700000|2023-06-29 15:15:00|12399.3|12388.3|12398.3|12387.3|12400.3|12389.3|12393.3|12382.3|166
1688052000000|2023-06-29 15:20:00|12399.3|12388.3|12399.3|12388.3|12400.3|12389.3|12395.3|12384.3|138
1688052300000|2023-06-29 15:25:00|12398.3|12387.3|12395.3|12384.3|12399.3|12388.3|12394.3|12383.3|210
1688052600000|2023-06-29 15:30:00|12396.3|12385.3|12391.3|12380.3|12396.3|12385.3|12390.3|12379.3|125
1688052900000|2023-06-29 15:35:00|12392.3|12381.3|12390.3|12379.3|12393.3|12382.3|12388.3|12377.3|180
1688053200000|2023-06-29 15:40:00|12391.3|12380.3|12392.3|12381.3|12393.3|12381.3|12390.3|12379.3|69
1688053500000|2023-06-29 15:45:00|12393.3|12382.3|12394.3|12383.3|12394.3|12383.3|12391.3|12380.3|39
1688053800000|2023-06-29 15:50:00|12395.3|12382.3|12396.3|12385.3|12396.3|12385.3|12393.3|12382.3|22
1688054100000|2023-06-29 15:55:00|12397.3|12386.3|12396.3|12385.3|12397.3|12386.3|12393.3|12382.3|33
1688054400000|2023-06-29 16:00:00|12397.3|12386.3|12396.3|12385.3|12397.3|12386.3|12394.3|12383.3|35
1688054700000|2023-06-29 16:05:00|12397.3|12386.3|12398.3|12386.3|12398.3|12387.3|12395.3|12384.3|47
1688055000000|2023-06-29 16:10:00|12397.3|12387.3|12392.3|12381.3|12399.3|12387.3|12392.3|12381.3|82
1688055300000|2023-06-29 16:15:00|12391.3|12380.3|12393.3|12381.3|12394.3|12382.3|12390.3|12379.3|63
1688055600000|2023-06-29 16:20:00|12394.3|12382.3|12395.3|12383.3|12397.3|12386.3|12392.3|12381.3|72
1688055900000|2023-06-29 16:25:00|12394.3|12384.3|12398.3|12386.3|12398.3|12386.3|12393.3|12382.3|78
1688056200000|2023-06-29 16:30:00|12397.3|12385.3|12398.3|12387.3|12399.3|12388.3|12395.3|12384.3|96
1688056500000|2023-06-29 16:35:00|12399.3|12388.3|12396.3|12385.3|12399.3|12388.3|12394.3|12383.3|43
1688056800000|2023-06-29 16:40:00|12395.3|12384.3|12393.3|12382.3|12396.3|12385.3|12393.3|12382.3|78
1688057100000|2023-06-29 16:45:00|12394.3|12383.3|12392.3|12381.3|12395.3|12384.3|12392.3|12381.3|69
1688057400000|2023-06-29 16:50:00|12393.3|12382.3|12393.3|12382.3|12394.3|12383.3|12391.3|12380.3|36
1688057700000|2023-06-29 16:55:00|12394.3|12383.3|12394.3|12383.3|12396.3|12385.3|12392.3|12381.3|29
1688058000000|2023-06-29 17:00:00|12393.3|12382.3|12393.3|12381.3|12394.3|12383.3|12391.3|12380.3|61
1688058300000|2023-06-29 17:05:00|12392.3|12380.3|12391.3|12380.3|12393.3|12382.3|12389.3|12378.3|69
1688058600000|2023-06-29 17:10:00|12390.3|12379.3|12392.3|12380.3|12392.3|12380.3|12390.3|12379.3|21
1688058900000|2023-06-29 17:15:00|12393.3|12381.3|12395.3|12383.3|12395.3|12384.3|12393.3|12381.3|20
1688059200000|2023-06-29 17:20:00|12394.3|12384.3|12394.3|12382.3|12395.3|12384.3|12392.3|12381.3|22
1688059500000|2023-06-29 17:25:00|12393.3|12381.3|12395.3|12384.3|12395.3|12384.3|12392.3|12381.3|16
1688059800000|2023-06-29 17:30:00|12394.3|12383.3|12395.3|12384.3|12396.3|12384.3|12394.3|12383.3|26
1688060100000|2023-06-29 17:35:00|12394.3|12383.3|12390.3|12379.3|12395.3|12384.3|12389.3|12378.3|67
1688060400000|2023-06-29 17:40:00|12391.3|12378.3|12392.3|12381.3|12392.3|12381.3|12388.3|12377.3|36
1688060700000|2023-06-29 17:45:00|12393.3|12382.3|12392.3|12381.3|12395.3|12384.3|12392.3|12381.3|43
1688061000000|2023-06-29 17:50:00|12393.3|12382.3|12392.3|12381.3|12393.3|12382.3|12391.3|12380.3|21
1688061300000|2023-06-29 17:55:00|12393.3|12382.3|12390.3|12379.3|12393.3|12382.3|12389.3|12378.3|34
1688061600000|2023-06-29 18:00:00|12389.3|12378.3|12392.3|12381.3|12392.3|12381.3|12389.3|12378.3|61
1688061900000|2023-06-29 18:05:00|12391.3|12380.3|12391.3|12379.3|12392.3|12381.3|12389.3|12378.3|47
1688062200000|2023-06-29 18:10:00|12390.3|12378.3|12391.3|12379.3|12391.3|12380.3|12389.3|12378.3|51
1688062500000|2023-06-29 18:15:00|12390.3|12380.3|12392.3|12380.3|12392.3|12380.3|12390.3|12379.3|53
1688062800000|2023-06-29 18:20:00|12393.3|12381.3|12393.3|12381.3|12395.3|12384.3|12393.3|12380.3|54
1688063100000|2023-06-29 18:25:00|12392.3|12380.3|12391.3|12380.3|12393.3|12381.3|12391.3|12380.3|79
1688063400000|2023-06-29 18:30:00|12392.3|12381.3|12391.3|12380.3|12392.3|12381.3|12391.3|12380.3|19
1688063700000|2023-06-29 18:35:00|12392.3|12381.3|12391.3|12380.3|12392.3|12381.3|12391.3|12380.3|26
1688064000000|2023-06-29 18:40:00|12390.3|12379.3|12389.8|12379.8|12390.3|12379.8|12388.3|12376.3|129
1688064300000|2023-06-29 18:45:00|12389.3|12379.3|12388.8|12378.8|12391.3|12381.3|12388.3|12378.3|51
1688064600000|2023-06-29 18:50:00|12389.3|12379.3|12388.8|12378.8|12389.8|12379.8|12387.8|12377.8|74
1688064900000|2023-06-29 18:55:00|12389.3|12379.3|12390.3|12380.3|12393.3|12383.3|12389.3|12379.3|61
1688065200000|2023-06-29 19:00:00|12391.3|12381.3|12394.3|12384.3|12394.3|12384.3|12391.3|12381.3|31
1688065500000|2023-06-29 19:05:00|12394.8|12384.8|12394.8|12384.8|12394.8|12384.8|12394.3|12384.3|25
1688065800000|2023-06-29 19:10:00|12395.3|12385.3|12392.8|12382.8|12395.3|12385.3|12391.8|12381.8|93
1688066100000|2023-06-29 19:15:00|12393.8|12383.8|12390.8|12380.8|12393.8|12383.8|12390.3|12380.3|92
1688066400000|2023-06-29 19:20:00|12389.8|12379.8|12387.8|12377.8|12389.8|12379.8|12386.8|12376.8|147
1688066700000|2023-06-29 19:25:00|12388.8|12378.8|12388.3|12378.3|12390.8|12380.8|12388.3|12378.3|123
1688067000000|2023-06-29 19:30:00|12387.8|12377.8|12387.8|12377.8|12388.8|12378.8|12387.8|12377.8|52
1688067300000|2023-06-29 19:35:00|12388.3|12378.3|12386.3|12376.3|12388.8|12378.8|12386.3|12376.3|62
1688067600000|2023-06-29 19:40:00|12385.8|12375.8|12384.8|12374.8|12385.8|12375.8|12384.8|12374.8|44
1688067900000|2023-06-29 19:45:00|12385.3|12375.3|12387.8|12377.8|12388.8|12378.8|12385.3|12375.3|54
1688068200000|2023-06-29 19:50:00|12387.3|12377.3|12386.8|12376.8|12390.8|12380.8|12386.3|12376.3|94
1688068500000|2023-06-29 19:55:00|12386.3|12376.3|12386.8|12376.8|12386.8|12376.8|12385.8|12375.8|113
1688068800000|2023-06-29 20:00:00|12387.8|12377.8|12387.8|12377.8|12389.8|12379.8|12387.8|12377.8|101
1688069100000|2023-06-29 20:05:00|12387.3|12377.3|12388.8|12378.8|12388.8|12378.8|12387.3|12377.3|23
1688069400000|2023-06-29 20:10:00|12389.3|12379.3|12389.3|12379.3|12390.8|12380.8|12389.3|12379.3|13
1688069700000|2023-06-29 20:15:00|12388.8|12378.8|12389.8|12379.8|12389.8|12379.8|12388.8|12378.8|3
1688070000000|2023-06-29 20:20:00|12390.3|12380.3|12390.3|12380.3|12390.8|12380.8|12389.8|12379.8|10
1688070300000|2023-06-29 20:25:00|12389.8|12379.8|12390.3|12380.3|12390.3|12380.3|12389.8|12379.8|7
1688070600000|2023-06-29 20:30:00|12390.8|12380.8|12390.8|12380.8|12390.8|12380.8|12390.8|12380.8|1
1688070900000|2023-06-29 20:35:00|12391.8|12381.8|12391.8|12381.8|12391.8|12381.8|12391.3|12381.3|7
1688071200000|2023-06-29 20:40:00|12391.3|12381.3|12389.3|12379.3|12391.3|12381.3|12389.3|12379.3|34
1688071500000|2023-06-29 20:45:00|12388.3|12378.3|12387.8|12377.8|12388.3|12378.3|12387.8|12377.8|12
1688071800000|2023-06-29 20:50:00|12387.3|12377.3|12386.3|12376.3|12387.3|12377.3|12386.3|12376.3|7
1688072100000|2023-06-29 20:55:00|12386.8|12376.8|12386.8|12376.8|12388.8|12378.8|12386.3|12376.3|44
1688072400000|2023-06-29 21:00:00|12386.3|12376.3|12390.3|12380.3|12390.3|12380.3|12386.3|12376.3|3
1688072700000|2023-06-29 21:05:00|12389.8|12379.8|12389.8|12379.8|12389.8|12379.8|12389.8|12379.8|1
1688073300000|2023-06-29 21:15:00|12396.8|12372.8|12396.7|12372.7|12396.9|12372.9|12396.4|12372.4|0
1688073600000|2023-06-29 21:20:00|12396.9|12372.9|12396.6|12372.6|12396.9|12372.9|12396.6|12372.6|0
1688073900000|2023-06-29 21:25:00|12396.5|12372.5|12396.4|12372.4|12396.6|12372.6|12396.4|12372.4|0
1688074200000|2023-06-29 21:30:00|12396.6|12372.6|12396.6|12372.6|12396.8|12372.8|12396.3|12372.3|0
1688074800000|2023-06-29 21:40:00|12396.3|12372.3|12396|12372|12396.4|12372.4|12395.7|12371.7|0
1688075100000|2023-06-29 21:45:00|12396.1|12372.1|12396.1|12372.1|12396.5|12372.5|12396.1|12372.1|0
1688075400000|2023-06-29 21:50:00|12396.2|12372.2|12396.1|12372.1|12396.4|12372.4|12396.1|12372.1|0
1688075700000|2023-06-29 21:55:00|12396|12372|12396|12372|12396.4|12372.4|12396|12372|0
1688076000000|2023-06-29 22:00:00|12394.2|12370.2|12393.5|12369.5|12394.4|12370.4|12392.4|12368.4|0
1688076300000|2023-06-29 22:05:00|12393.7|12369.7|12394.2|12370.2|12394.2|12370.2|12392.8|12368.8|0
1688076600000|2023-06-29 22:10:00|12394.6|12370.6|12392.8|12368.8|12395.1|12371.1|12392.8|12368.8|0
1688076900000|2023-06-29 22:15:00|12392.4|12368.4|12395.1|12371.1|12395.1|12371.1|12392.4|12368.4|0
1688077200000|2023-06-29 22:20:00|12395.3|12371.3|12395.3|12371.3|12396.5|12372.5|12395.1|12371.1|0
1688077500000|2023-06-29 22:25:00|12395.1|12371.1|12395.6|12371.6|12396|12372|12395.1|12371.1|0
1688077800000|2023-06-29 22:30:00|12395.8|12371.8|12394.2|12370.2|12396|12372|12394.2|12370.2|0
1688078100000|2023-06-29 22:35:00|12395|12371|12394.4|12370.4|12395.6|12371.6|12394.2|12370.2|0
1688078400000|2023-06-29 22:40:00|12394.6|12370.6|12394.2|12370.2|12394.7|12370.7|12393.7|12369.7|0
1688078700000|2023-06-29 22:45:00|12394.6|12370.6|12395.1|12371.1|12395.1|12371.1|12394.4|12370.4|0
1688079000000|2023-06-29 22:50:00|12394.7|12370.7|12395.6|12371.6|12395.6|12371.6|12394.7|12370.7|0
1688079300000|2023-06-29 22:55:00|12395.4|12371.4|12395.1|12371.1|12395.6|12371.6|12395.1|12371.1|0
1688079600000|2023-06-29 23:00:00|12395.3|12371.3|12396.6|12372.6|12396.6|12372.6|12395.1|12371.1|0
1688079900000|2023-06-29 23:05:00|12397|12373|12397|12373|12397.5|12373.5|12397|12373|0
1688080200000|2023-06-29 23:10:00|12396.6|12372.6|12396.4|12372.4|12397|12373|12396.4|12372.4|0
1688080500000|2023-06-29 23:15:00|12396|12372|12396.9|12372.9|12397.3|12373.3|12396|12372|0
1688080800000|2023-06-29 23:20:00|12396.7|12372.7|12396.9|12372.9|12396.9|12372.9|12396|12372|0
1688081100000|2023-06-29 23:25:00|12397.1|12373.1|12397.3|12373.3|12397.8|12373.8|12396.9|12372.9|0
1688081400000|2023-06-29 23:30:00|12396.9|12372.9|12398.7|12374.7|12401|12377|12396.9|12372.9|0
1688081700000|2023-06-29 23:35:00|12398.3|12374.3|12397.8|12373.8|12398.7|12374.7|12397.4|12373.4|0
1688082000000|2023-06-29 23:40:00|12398.2|12374.2|12397.8|12373.8|12398.3|12374.3|12397.4|12373.4|0
1688082300000|2023-06-29 23:45:00|12398|12374|12397.8|12373.8|12399.2|12375.2|12397.4|12373.4|0
1688082600000|2023-06-29 23:50:00|12397.4|12373.4|12398.7|12374.7|12398.7|12374.7|12397.4|12373.4|0
1688082900000|2023-06-29 23:55:00|12398.5|12374.5|12398.7|12374.7|12398.7|12374.7|12398.3|12374.3|0
1688083200000|2023-06-30 00:00:00|12399.1|12375.1|12395.8|12371.8|12400.1|12376.1|12394.6|12370.6|0
1688083500000|2023-06-30 00:05:00|12396|12372|12393.8|12369.8|12396.3|12372.3|12393.8|12369.8|0
1688083800000|2023-06-30 00:10:00|12393.3|12369.3|12390.8|12366.8|12393.3|12369.3|12390.8|12366.8|0
1688084100000|2023-06-30 00:15:00|12391.2|12367.2|12391.4|12367.4|12392.6|12368.6|12389.8|12365.8|0
1688084400000|2023-06-30 00:20:00|12391.5|12367.5|12392.4|12368.4|12392.4|12368.4|12391.5|12367.5|0
1688084700000|2023-06-30 00:25:00|12392.8|12368.8|12391.9|12367.9|12393.4|12369.4|12391.9|12367.9|0
1688085000000|2023-06-30 00:30:00|12392.3|12368.3|12392.9|12368.9|12393.7|12369.7|12391.9|12367.9|0
1688085300000|2023-06-30 00:35:00|12392.5|12368.5|12392.3|12368.3|12392.7|12368.7|12390.5|12366.5|0
1688085600000|2023-06-30 00:40:00|12392.5|12368.5|12393.1|12369.1|12394.5|12370.5|12392.3|12368.3|0
1688085900000|2023-06-30 00:45:00|12393.3|12369.3|12393.3|12369.3|12394.1|12370.1|12393.1|12369.1|0
1688086200000|2023-06-30 00:50:00|12393.5|12369.5|12391.5|12367.5|12393.5|12369.5|12391.1|12367.1|0
1688086500000|2023-06-30 00:55:00|12391.7|12367.7|12383.5|12359.5|12394.4|12370.4|12383.5|12359.5|0
1688086800000|2023-06-30 01:00:00|12390.3|12380.3|12381.8|12371.8|12391.8|12381.8|12364.8|12354.8|3342
1688087100000|2023-06-30 01:05:00|12382.3|12372.3|12368.8|12358.8|12383.8|12373.8|12363.8|12353.8|2018
1688087400000|2023-06-30 01:10:00|12368.3|12358.3|12365.8|12355.8|12374.3|12364.3|12362.8|12352.8|1751
1688087700000|2023-06-30 01:15:00|12365.3|12355.3|12384.3|12374.3|12386.8|12376.8|12361.8|12351.8|3272
1688088000000|2023-06-30 01:20:00|12384.8|12374.8|12384.3|12374.3|12387.8|12377.8|12374.8|12364.8|2230
1688088300000|2023-06-30 01:25:00|12384.8|12374.8|12382.8|12372.8|12401.8|12391.8|12382.8|12372.8|3288
1688088600000|2023-06-30 01:30:00|12382.3|12372.3|12398.8|12388.8|12417.3|12407.3|12382.3|12372.3|15969
1688088900000|2023-06-30 01:35:00|12399.8|12389.8|12444.3|12434.3|12460.8|12450.8|12391.8|12381.8|9357
1688089200000|2023-06-30 01:40:00|12443.8|12433.8|12430.8|12420.8|12452.8|12442.8|12422.3|12412.3|6430
1688089500000|2023-06-30 01:45:00|12432.3|12422.3|12409.3|12399.3|12445.3|12435.3|12405.3|12395.3|4385
1688089800000|2023-06-30 01:50:00|12410.3|12400.3|12436.3|12426.3|12440.3|12430.3|12401.3|12391.3|3138
1688090100000|2023-06-30 01:55:00|12435.3|12425.3|12419.3|12409.3|12437.3|12427.3|12416.3|12406.3|2646
1688090400000|2023-06-30 02:00:00|12421.3|12411.3|12466.3|12456.3|12469.3|12459.3|12413.3|12403.3|5143
1688090700000|2023-06-30 02:05:00|12464.3|12454.3|12457.3|12447.3|12480.3|12470.3|12443.3|12433.3|6284
1688091000000|2023-06-30 02:10:00|12456.3|12446.3|12458.3|12448.3|12462.3|12452.3|12445.3|12435.3|1521
1688091300000|2023-06-30 02:15:00|12459.3|12449.3|12436.3|12426.3|12463.3|12453.3|12435.3|12425.3|2048
1688091600000|2023-06-30 02:20:00|12435.3|12425.3|12452.3|12442.3|12455.3|12445.3|12434.3|12424.3|1676
1688091900000|2023-06-30 02:25:00|12453.3|12443.3|12446.3|12436.3|12454.3|12444.3|12439.3|12429.3|1523
1688092200000|2023-06-30 02:30:00|12447.3|12437.3|12466.3|12456.3|12467.3|12457.3|12446.3|12436.3|2218
1688092500000|2023-06-30 02:35:00|12464.3|12454.3|12457.3|12447.3|12468.3|12458.3|12455.3|12445.3|1479
1688092800000|2023-06-30 02:40:00|12456.3|12446.3|12477.3|12467.3|12477.3|12467.3|12451.3|12441.3|1647
1688093100000|2023-06-30 02:45:00|12476.3|12466.3|12471.3|12461.3|12490.3|12480.3|12463.3|12453.3|3255
1688093400000|2023-06-30 02:50:00|12472.3|12462.3|12489.3|12479.3|12496.3|12486.3|12472.3|12462.3|2562
1688093700000|2023-06-30 02:55:00|12490.3|12480.3|12489.3|12479.3|12498.3|12488.3|12482.3|12472.3|2284
1688094000000|2023-06-30 03:00:00|12490.3|12480.3|12489.3|12479.3|12496.3|12486.3|12482.3|12472.3|2855
1688094300000|2023-06-30 03:05:00|12488.3|12478.3|12485.3|12475.3|12490.3|12480.3|12476.3|12466.3|1459
1688094600000|2023-06-30 03:10:00|12486.3|12476.3|12482.3|12472.3|12488.3|12478.3|12479.3|12469.3|1182
1688094900000|2023-06-30 03:15:00|12481.3|12471.3|12481.3|12471.3|12483.3|12473.3|12472.3|12462.3|1237
1688095200000|2023-06-30 03:20:00|12480.3|12470.3|12493.3|12483.3|12495.3|12485.3|12478.3|12468.3|1831
1688095500000|2023-06-30 03:25:00|12494.3|12484.3|12514.3|12504.3|12516.3|12506.3|12494.3|12484.3|3532
1688095800000|2023-06-30 03:30:00|12515.3|12505.3|12505.3|12495.3|12515.3|12505.3|12505.3|12495.3|1084
1688096100000|2023-06-30 03:35:00|12506.3|12496.3|12508.3|12498.3|12509.3|12499.3|12502.3|12492.3|1017
1688096400000|2023-06-30 03:40:00|12507.3|12497.3|12508.3|12498.3|12509.3|12499.3|12505.3|12495.3|305
1688096700000|2023-06-30 03:45:00|12507.3|12497.3|12505.3|12495.3|12509.3|12499.3|12504.3|12494.3|191
1688097000000|2023-06-30 03:50:00|12506.3|12496.3|12508.3|12498.3|12509.3|12499.3|12505.3|12495.3|224
1688097300000|2023-06-30 03:55:00|12507.3|12497.3|12505.3|12495.3|12507.3|12497.3|12505.3|12495.3|325
1688097600000|2023-06-30 04:00:00|12506.3|12496.3|12520.3|12510.3|12520.3|12510.3|12506.3|12496.3|884
1688097900000|2023-06-30 04:05:00|12519.3|12509.3|12517.3|12507.3|12521.3|12511.3|12516.3|12506.3|527
1688098200000|2023-06-30 04:10:00|12516.3|12506.3|12516.3|12506.3|12518.3|12508.3|12516.3|12506.3|130
1688098500000|2023-06-30 04:15:00|12518.3|12508.3|12518.3|12508.3|12521.3|12511.3|12518.3|12508.3|336
1688098800000|2023-06-30 04:20:00|12519.3|12509.3|12516.3|12506.3|12520.3|12510.3|12515.3|12505.3|174
1688099100000|2023-06-30 04:25:00|12515.3|12505.3|12517.3|12507.3|12517.3|12507.3|12514.3|12504.3|75
1688099400000|2023-06-30 04:30:00|12515.3|12505.3|12515.3|12505.3|12515.3|12505.3|12512.3|12502.3|177
1688099700000|2023-06-30 04:35:00|12514.3|12504.3|12513.3|12503.3|12515.3|12505.3|12511.3|12501.3|117
1688100000000|2023-06-30 04:40:00|12512.3|12502.3|12516.3|12506.3|12516.3|12506.3|12512.3|12502.3|170
1688100300000|2023-06-30 04:45:00|12515.3|12505.3|12516.3|12506.3|12517.3|12507.3|12515.3|12505.3|93
1688100600000|2023-06-30 04:50:00|12515.3|12505.3|12519.3|12509.3|12520.3|12510.3|12514.3|12504.3|352
1688100900000|2023-06-30 04:55:00|12518.3|12508.3|12522.3|12512.3|12524.3|12514.3|12518.3|12508.3|730
1688101200000|2023-06-30 05:00:00|12524.3|12514.3|12526.3|12516.3|12538.3|12528.3|12515.3|12505.3|6161
1688101500000|2023-06-30 05:05:00|12527.3|12517.3|12506.3|12496.3|12533.3|12523.3|12505.3|12495.3|2519
1688101800000|2023-06-30 05:10:00|12505.3|12495.3|12532.3|12522.3|12533.3|12523.3|12503.3|12493.3|2567
1688102100000|2023-06-30 05:15:00|12533.3|12523.3|12523.3|12513.3|12538.3|12528.3|12523.3|12513.3|2247
1688102400000|2023-06-30 05:20:00|12522.3|12512.3|12528.3|12518.3|12529.3|12519.3|12517.3|12507.3|1745
1688102700000|2023-06-30 05:25:00|12527.3|12517.3|12533.3|12523.3|12538.3|12528.3|12527.3|12517.3|1808
1688103000000|2023-06-30 05:30:00|12532.3|12522.3|12526.3|12516.3|12546.3|12536.3|12526.3|12516.3|3415
1688103300000|2023-06-30 05:35:00|12525.3|12515.3|12510.3|12500.3|12527.3|12517.3|12506.3|12496.3|3203
1688103600000|2023-06-30 05:40:00|12508.3|12498.3|12488.3|12478.3|12509.3|12499.3|12486.3|12476.3|4408
1688103900000|2023-06-30 05:45:00|12489.3|12479.3|12482.3|12472.3|12494.3|12484.3|12471.3|12461.3|4246
1688104200000|2023-06-30 05:50:00|12483.3|12473.3|12486.3|12476.3|12486.3|12476.3|12471.3|12461.3|1979
1688104500000|2023-06-30 05:55:00|12485.3|12475.3|12497.3|12487.3|12497.3|12487.3|12483.3|12473.3|1631
1688104800000|2023-06-30 06:00:00|12498.3|12488.3|12492.3|12482.3|12498.3|12488.3|12487.3|12477.3|1659
1688105100000|2023-06-30 06:05:00|12491.3|12481.3|12465.3|12455.3|12494.3|12484.3|12465.3|12455.3|2889
1688105400000|2023-06-30 06:10:00|12464.3|12454.3|12483.3|12473.3|12485.3|12475.3|12459.3|12449.3|3268
1688105700000|2023-06-30 06:15:00|12482.3|12472.3|12495.3|12485.3|12496.3|12486.3|12482.3|12472.3|1544
1688106000000|2023-06-30 06:20:00|12494.3|12484.3|12483.3|12473.3|12494.3|12484.3|12481.3|12471.3|1249
1688106300000|2023-06-30 06:25:00|12484.3|12474.3|12489.3|12479.3|12490.3|12480.3|12482.3|12472.3|1267
1688106600000|2023-06-30 06:30:00|12488.3|12478.3|12477.3|12467.3|12490.3|12480.3|12474.3|12464.3|2162
1688106900000|2023-06-30 06:35:00|12475.3|12465.3|12481.3|12471.3|12486.3|12476.3|12474.3|12464.3|1676
1688107200000|2023-06-30 06:40:00|12480.3|12470.3|12477.3|12467.3|12481.3|12471.3|12473.3|12463.3|4019
1688107500000|2023-06-30 06:45:00|12476.3|12466.3|12467.3|12457.3|12476.3|12466.3|12465.3|12455.3|5242
1688107800000|2023-06-30 06:50:00|12466.3|12456.3|12473.3|12463.3|12474.3|12464.3|12466.3|12456.3|5036
1688108100000|2023-06-30 06:55:00|12474.3|12464.3|12473.3|12463.3|12476.3|12466.3|12467.3|12457.3|10530
1688108400000|2023-06-30 07:00:00|12476.3|12462.3|12455.3|12444.3|12476.3|12465.3|12455.3|12443.3|2858
1688108700000|2023-06-30 07:05:00|12456.3|12443.3|12465.3|12454.3|12468.3|12457.3|12456.3|12443.3|1118
1688109000000|2023-06-30 07:10:00|12464.3|12453.3|12471.3|12460.3|12476.3|12464.3|12464.3|12452.3|1342
1688109300000|2023-06-30 07:15:00|12470.3|12459.3|12474.3|12462.3|12476.3|12465.3|12468.3|12457.3|905
1688109600000|2023-06-30 07:20:00|12475.3|12463.3|12476.3|12464.3|12477.3|12466.3|12473.3|12462.3|1268
1688109900000|2023-06-30 07:25:00|12475.3|12465.3|12479.3|12468.3|12481.3|12469.3|12475.3|12464.3|856
1688110200000|2023-06-30 07:30:00|12480.3|12469.3|12472.3|12461.3|12480.3|12469.3|12472.3|12460.3|245
1688110500000|2023-06-30 07:35:00|12471.3|12460.3|12470.3|12458.3|12474.3|12462.3|12467.3|12455.3|286
1688110800000|2023-06-30 07:40:00|12469.3|12459.3|12466.3|12455.3|12470.3|12459.3|12465.3|12453.3|395
1688111100000|2023-06-30 07:45:00|12465.3|12454.3|12474.3|12463.3|12475.3|12464.3|12465.3|12453.3|1039
1688111400000|2023-06-30 07:50:00|12475.3|12462.3|12472.3|12460.3|12475.3|12463.3|12471.3|12460.3|185
1688111700000|2023-06-30 07:55:00|12471.3|12459.3|12468.3|12457.3|12473.3|12461.3|12467.3|12456.3|167
1688112000000|2023-06-30 08:00:00|12469.3|12456.3|12462.3|12451.3|12469.3|12458.3|12458.3|12447.3|665
1688112300000|2023-06-30 08:05:00|12463.3|12450.3|12462.3|12451.3|12464.3|12452.3|12459.3|12447.3|208
1688112600000|2023-06-30 08:10:00|12463.3|12452.3|12461.3|12449.3|12465.3|12454.3|12460.3|12449.3|426
1688112900000|2023-06-30 08:15:00|12462.3|12450.3|12460.3|12448.3|12465.3|12454.3|12460.3|12448.3|499
1688113200000|2023-06-30 08:20:00|12459.3|12449.3|12461.3|12450.3|12463.3|12451.3|12458.3|12447.3|563
1688113500000|2023-06-30 08:25:00|12460.3|12449.3|12460.3|12449.3|12462.3|12451.3|12459.3|12447.3|562
1688113800000|2023-06-30 08:30:00|12467.7|12443.7|12468.4|12444.4|12469.2|12445.2|12467.7|12443.7|0
1688114100000|2023-06-30 08:35:00|12468.2|12444.2|12471.6|12447.6|12472|12448|12468.2|12444.2|406
1688114400000|2023-06-30 08:40:00|12471.8|12447.8|12473.5|12449.5|12474.1|12450.1|12471.6|12447.6|0
1688114700000|2023-06-30 08:45:00|12473.9|12449.9|12473.4|12449.4|12473.9|12449.9|12472|12448|0
1688115000000|2023-06-30 08:50:00|12473.3|12449.3|12476.4|12452.4|12476.4|12452.4|12472.8|12448.8|0
1688115300000|2023-06-30 08:55:00|12476.2|12452.2|12475.8|12451.8|12477.4|12453.4|12475|12451|0
1688115600000|2023-06-30 09:00:00|12476.2|12452.2|12474.3|12463.3|12477.2|12463.3|12467.3|12452.2|260
1688115900000|2023-06-30 09:05:00|12475.3|12464.3|12477.3|12466.3|12477.3|12466.3|12475.3|12464.3|92
1688116200000|2023-06-30 09:10:00|12476.3|12465.3|12474.3|12463.3|12477.3|12466.3|12474.3|12463.3|55
1688116500000|2023-06-30 09:15:00|12475.3|12464.3|12468.3|12457.3|12476.3|12464.3|12466.3|12454.3|508
1688116800000|2023-06-30 09:20:00|12469.3|12458.3|12470.3|12459.3|12478.3|12467.3|12469.3|12457.3|580
1688117100000|2023-06-30 09:25:00|12469.3|12458.3|12478.3|12467.3|12478.3|12467.3|12469.3|12458.3|134
1688117400000|2023-06-30 09:30:00|12477.3|12466.3|12476.3|12465.3|12480.3|12469.3|12475.3|12464.3|146
1688117700000|2023-06-30 09:35:00|12477.3|12466.3|12477.3|12465.3|12478.3|12467.3|12476.3|12464.3|67
1688118000000|2023-06-30 09:40:00|12476.3|12464.3|12478.3|12467.3|12480.3|12469.3|12475.3|12464.3|220
1688118300000|2023-06-30 09:45:00|12479.3|12468.3|12479.3|12468.3|12479.3|12468.3|12477.3|12466.3|72
1688118600000|2023-06-30 09:50:00|12478.3|12467.3|12479.3|12468.3|12481.3|12470.3|12478.3|12467.3|81
1688118900000|2023-06-30 09:55:00|12480.3|12469.3|12479.3|12467.3|12481.3|12469.3|12478.3|12467.3|38
1688119200000|2023-06-30 10:00:00|12478.3|12466.3|12479.3|12468.3|12480.3|12469.3|12476.3|12464.3|61
1688119500000|2023-06-30 10:05:00|12478.3|12467.3|12479.3|12468.3|12480.3|12468.3|12477.3|12466.3|49
1688119800000|2023-06-30 10:10:00|12480.3|12469.3|12482.3|12471.3|12482.3|12471.3|12479.3|12468.3|86
1688120100000|2023-06-30 10:15:00|12481.3|12469.3|12478.3|12467.3|12481.3|12469.3|12478.3|12466.3|89
1688120400000|2023-06-30 10:20:00|12479.3|12468.3|12479.3|12468.3|12480.3|12468.3|12478.3|12466.3|26
1688120700000|2023-06-30 10:25:00|12478.3|12467.3|12474.3|12463.3|12479.3|12467.3|12474.3|12463.3|52
1688121000000|2023-06-30 10:30:00|12475.3|12464.3|12474.3|12463.3|12478.3|12467.3|12474.3|12462.3|257
1688121300000|2023-06-30 10:35:00|12473.3|12462.3|12472.3|12461.3|12474.3|12463.3|12472.3|12461.3|103
1688121600000|2023-06-30 10:40:00|12471.3|12460.3|12476.3|12465.3|12476.3|12465.3|12471.3|12460.3|32
1688121900000|2023-06-30 10:45:00|12477.3|12464.3|12478.3|12466.3|12480.3|12468.3|12477.3|12464.3|40
1688122200000|2023-06-30 10:50:00|12479.3|12467.3|12475.3|12463.3|12479.3|12468.3|12475.3|12463.3|20
1688122500000|2023-06-30 10:55:00|12474.3|12462.3|12473.3|12461.3|12475.3|12462.3|12472.3|12460.3|42
1688122800000|2023-06-30 11:00:00|12472.3|12462.3|12473.3|12461.3|12474.3|12462.3|12472.3|12461.3|22
1688123100000|2023-06-30 11:05:00|12472.3|12460.3|12471.3|12460.3|12473.3|12460.3|12470.3|12459.3|23
1688123400000|2023-06-30 11:10:00|12472.3|12461.3|12474.3|12463.3|12475.3|12463.3|12471.3|12459.3|74
1688123700000|2023-06-30 11:15:00|12475.3|12464.3|12474.3|12463.3|12475.3|12464.3|12473.3|12462.3|81
1688124000000|2023-06-30 11:20:00|12475.3|12462.3|12475.3|12464.3|12475.3|12464.3|12474.3|12462.3|44
1688124300000|2023-06-30 11:25:00|12476.3|12463.3|12476.3|12465.3|12476.3|12465.3|12475.3|12463.3|44
1688124600000|2023-06-30 11:30:00|12475.3|12464.3|12479.3|12468.3|12479.3|12468.3|12475.3|12464.3|87
1688124900000|2023-06-30 11:35:00|12478.3|12467.3|12479.3|12467.3|12479.3|12468.3|12477.3|12466.3|72
1688125200000|2023-06-30 11:40:00|12478.3|12468.3|12478.3|12467.3|12479.3|12468.3|12478.3|12467.3|27
1688125500000|2023-06-30 11:45:00|12477.3|12466.3|12477.3|12466.3|12478.3|12467.3|12477.3|12466.3|27
1688125800000|2023-06-30 11:50:00|12478.3|12465.3|12475.3|12464.3|12478.3|12466.3|12474.3|12463.3|53
1688126100000|2023-06-30 11:55:00|12476.3|12465.3|12474.3|12463.3|12477.3|12466.3|12474.3|12463.3|23
1688126400000|2023-06-30 12:00:00|12475.3|12464.3|12475.3|12463.3|12475.3|12464.3|12473.3|12462.3|25
1688126700000|2023-06-30 12:05:00|12476.3|12464.3|12477.3|12466.3|12477.3|12466.3|12475.3|12463.3|10
1688127000000|2023-06-30 12:10:00|12478.3|12467.3|12478.3|12467.3|12481.3|12470.3|12477.3|12467.3|120
1688127300000|2023-06-30 12:15:00|12479.3|12466.3|12481.3|12470.3|12481.3|12470.3|12478.3|12466.3|46
1688127600000|2023-06-30 12:20:00|12480.3|12469.3|12481.3|12469.3|12481.3|12470.3|12478.3|12467.3|58
1688127900000|2023-06-30 12:25:00|12482.3|12470.3|12486.3|12474.3|12486.3|12475.3|12481.3|12470.3|66
1688128200000|2023-06-30 12:30:00|12488.3|12476.3|12498.3|12487.3|12500.3|12489.3|12487.3|12476.3|324
1688128500000|2023-06-30 12:35:00|12499.3|12488.3|12499.3|12488.3|12501.3|12490.3|12496.3|12485.3|199
1688128800000|2023-06-30 12:40:00|12498.3|12487.3|12501.3|12490.3|12502.3|12491.3|12498.3|12487.3|161
1688129100000|2023-06-30 12:45:00|12500.3|12489.3|12498.3|12487.3|12501.3|12490.3|12497.3|12486.3|118
1688129400000|2023-06-30 12:50:00|12497.3|12486.3|12494.3|12483.3|12498.3|12487.3|12493.3|12482.3|55
1688129700000|2023-06-30 12:55:00|12495.3|12484.3|12495.3|12483.3|12496.3|12485.3|12494.3|12483.3|23
1688130000000|2023-06-30 13:00:00|12494.3|12484.3|12499.3|12488.3|12500.3|12489.3|12494.3|12484.3|103
1688130300000|2023-06-30 13:05:00|12500.3|12489.3|12500.3|12489.3|12502.3|12491.3|12499.3|12488.3|151
1688130600000|2023-06-30 13:10:00|12501.3|12490.3|12502.3|12491.3|12503.3|12492.3|12500.3|12489.3|87
1688130900000|2023-06-30 13:15:00|12503.3|12492.3|12508.3|12497.3|12508.3|12497.3|12501.3|12490.3|195
1688131200000|2023-06-30 13:20:00|12509.3|12498.3|12504.3|12493.3|12509.3|12498.3|12504.3|12493.3|155
1688131500000|2023-06-30 13:25:00|12505.3|12494.3|12500.3|12489.3|12505.3|12494.3|12499.3|12488.3|203
1688131800000|2023-06-30 13:30:00|12501.3|12488.3|12492.3|12481.3|12501.3|12489.3|12491.3|12480.3|401
1688132100000|2023-06-30 13:35:00|12491.3|12480.3|12486.3|12475.3|12492.3|12481.3|12484.3|12472.3|446
1688132400000|2023-06-30 13:40:00|12487.3|12476.3|12504.3|12493.3|12504.3|12493.3|12487.3|12476.3|432
1688132700000|2023-06-30 13:45:00|12505.3|12492.3|12515.3|12504.3|12515.3|12504.3|12505.3|12492.3|504
1688133000000|2023-06-30 13:50:00|12516.3|12503.3|12515.3|12503.3|12518.3|12507.3|12512.3|12501.3|361
1688133300000|2023-06-30 13:55:00|12516.3|12504.3|12519.3|12507.3|12523.3|12512.3|12514.3|12503.3|922
1688133600000|2023-06-30 14:00:00|12520.3|12508.3|12520.3|12509.3|12522.3|12511.3|12511.3|12500.3|224
1688133900000|2023-06-30 14:05:00|12519.3|12508.3|12522.3|12511.3|12525.3|12514.3|12518.3|12507.3|348
1688134200000|2023-06-30 14:10:00|12523.3|12512.3|12524.3|12513.3|12527.3|12516.3|12522.3|12511.3|248
1688134500000|2023-06-30 14:15:00|12525.3|12514.3|12530.3|12519.3|12530.3|12519.3|12524.3|12513.3|396
1688134800000|2023-06-30 14:20:00|12531.3|12518.3|12528.3|12517.3|12531.3|12520.3|12526.3|12515.3|247
1688135100000|2023-06-30 14:25:00|12529.3|12518.3|12523.3|12512.3|12530.3|12519.3|12522.3|12511.3|154
1688135400000|2023-06-30 14:30:00|12524.3|12513.3|12519.3|12508.3|12525.3|12514.3|12518.3|12507.3|153
1688135700000|2023-06-30 14:35:00|12520.3|12509.3|12510.3|12499.3|12520.3|12509.3|12506.3|12494.3|249
1688136000000|2023-06-30 14:40:00|12509.3|12498.3|12513.3|12502.3|12513.3|12502.3|12507.3|12496.3|162
1688136300000|2023-06-30 14:45:00|12514.3|12503.3|12502.3|12491.3|12516.3|12505.3|12501.3|12490.3|145
1688136600000|2023-06-30 14:50:00|12501.3|12490.3|12503.3|12491.3|12503.3|12492.3|12498.3|12486.3|104
1688136900000|2023-06-30 14:55:00|12502.3|12492.3|12498.3|12487.3|12503.3|12492.3|12495.3|12484.3|180
1688137200000|2023-06-30 15:00:00|12499.3|12488.3|12496.3|12485.3|12500.3|12489.3|12496.3|12485.3|86
1688137500000|2023-06-30 15:05:00|12497.3|12486.3|12501.3|12490.3|12502.3|12491.3|12496.3|12485.3|89
1688137800000|2023-06-30 15:10:00|12502.3|12491.3|12500.3|12489.3|12503.3|12492.3|12498.3|12487.3|104
1688138100000|2023-06-30 15:15:00|12501.3|12490.3|12499.3|12488.3|12502.3|12491.3|12498.3|12487.3|91
1688138400000|2023-06-30 15:20:00|12500.3|12489.3|12501.3|12490.3|12501.3|12490.3|12497.3|12486.3|50
1688138700000|2023-06-30 15:25:00|12500.3|12489.3|12496.3|12485.3|12500.3|12489.3|12493.3|12482.3|402
1688139000000|2023-06-30 15:30:00|12495.3|12484.3|12498.3|12487.3|12498.3|12487.3|12494.3|12483.3|131
1688139300000|2023-06-30 15:35:00|12499.3|12486.3|12494.3|12483.3|12499.3|12488.3|12494.3|12483.3|37
1688139600000|2023-06-30 15:40:00|12495.3|12484.3|12500.3|12489.3|12500.3|12489.3|12494.3|12483.3|81
1688139900000|2023-06-30 15:45:00|12499.3|12488.3|12497.3|12486.3|12499.3|12488.3|12497.3|12486.3|61
1688140200000|2023-06-30 15:50:00|12498.3|12487.3|12495.3|12484.3|12498.3|12487.3|12495.3|12484.3|52
1688140500000|2023-06-30 15:55:00|12496.3|12485.3|12500.3|12489.3|12500.3|12489.3|12495.3|12485.3|82
1688140800000|2023-06-30 16:00:00|12501.3|12490.3|12502.3|12491.3|12502.3|12491.3|12500.3|12488.3|45
1688141100000|2023-06-30 16:05:00|12501.3|12490.3|12498.3|12487.3|12502.3|12491.3|12498.3|12487.3|28
1688141400000|2023-06-30 16:10:00|12499.3|12488.3|12497.3|12485.3|12500.3|12489.3|12497.3|12485.3|45
1688141700000|2023-06-30 16:15:00|12496.3|12486.3|12497.3|12486.3|12498.3|12486.3|12496.3|12485.3|61
1688142000000|2023-06-30 16:20:00|12498.3|12487.3|12499.3|12488.3|12500.3|12489.3|12497.3|12486.3|53
1688142300000|2023-06-30 16:25:00|12498.3|12487.3|12500.3|12489.3|12501.3|12490.3|12498.3|12487.3|56
1688142600000|2023-06-30 16:30:00|12501.3|12490.3|12499.3|12488.3|12502.3|12491.3|12499.3|12488.3|45
1688142900000|2023-06-30 16:35:00|12500.3|12489.3|12502.3|12491.3|12503.3|12492.3|12500.3|12488.3|102
1688143200000|2023-06-30 16:40:00|12501.3|12490.3|12502.3|12491.3|12503.3|12492.3|12501.3|12490.3|31
1688143500000|2023-06-30 16:45:00|12503.3|12492.3|12504.3|12493.3|12504.3|12493.3|12502.3|12492.3|32
1688143800000|2023-06-30 16:50:00|12505.3|12494.3|12506.3|12495.3|12506.3|12495.3|12505.3|12494.3|29
1688144100000|2023-06-30 16:55:00|12507.3|12496.3|12510.3|12499.3|12510.3|12499.3|12507.3|12495.3|45
1688144400000|2023-06-30 17:00:00|12511.3|12500.3|12512.3|12501.3|12513.3|12502.3|12510.3|12499.3|159
1688144700000|2023-06-30 17:05:00|12513.3|12500.3|12510.3|12498.3|12513.3|12502.3|12509.3|12498.3|172
1688145000000|2023-06-30 17:10:00|12511.3|12499.3|12514.3|12503.3|12514.3|12503.3|12509.3|12497.3|254
1688145300000|2023-06-30 17:15:00|12515.3|12504.3|12516.3|12505.3|12516.3|12505.3|12514.3|12503.3|15
1688145600000|2023-06-30 17:20:00|12515.3|12504.3|12511.3|12500.3|12515.3|12505.3|12510.3|12499.3|76
1688145900000|2023-06-30 17:25:00|12510.3|12499.3|12510.3|12499.3|12511.3|12500.3|12510.3|12499.3|14
1688146200000|2023-06-30 17:30:00|12511.3|12500.3|12515.3|12504.3|12515.3|12504.3|12510.3|12499.3|74
1688146500000|2023-06-30 17:35:00|12516.3|12505.3|12511.3|12499.3|12516.3|12505.3|12511.3|12499.3|49
1688146800000|2023-06-30 17:40:00|12512.3|12500.3|12511.3|12500.3|12512.3|12501.3|12510.3|12499.3|23
1688147100000|2023-06-30 17:45:00|12510.3|12499.3|12507.3|12496.3|12511.3|12500.3|12507.3|12496.3|40
1688147400000|2023-06-30 17:50:00|12506.3|12495.3|12510.3|12499.3|12510.3|12499.3|12505.3|12494.3|72
1688147700000|2023-06-30 17:55:00|12509.3|12498.3|12510.3|12499.3|12510.3|12499.3|12508.3|12497.3|132
1688148000000|2023-06-30 18:00:00|12511.3|12500.3|12510.3|12499.3|12512.3|12501.3|12510.3|12498.3|43
1688148300000|2023-06-30 18:05:00|12511.3|12500.3|12510.3|12498.3|12511.3|12500.3|12509.3|12498.3|21
1688148600000|2023-06-30 18:10:00|12509.3|12497.3|12510.3|12499.3|12511.3|12500.3|12508.3|12497.3|26
1688148900000|2023-06-30 18:15:00|12511.3|12500.3|12510.3|12499.3|12511.3|12500.3|12509.3|12498.3|46
1688149200000|2023-06-30 18:20:00|12509.3|12498.3|12508.3|12497.3|12509.3|12498.3|12508.3|12497.3|31
1688149500000|2023-06-30 18:25:00|12507.3|12496.3|12508.3|12497.3|12509.3|12498.3|12507.3|12496.3|44
1688149800000|2023-06-30 18:30:00|12507.3|12496.3|12509.3|12498.3|12509.3|12498.3|12507.3|12496.3|54
1688150100000|2023-06-30 18:35:00|12510.3|12499.3|12510.3|12499.3|12511.3|12500.3|12508.3|12497.3|43
1688150400000|2023-06-30 18:40:00|12511.3|12498.3|12509.8|12499.8|12511.3|12500.3|12509.8|12498.3|132
1688150700000|2023-06-30 18:45:00|12509.3|12499.3|12507.8|12497.8|12510.8|12500.8|12507.8|12497.8|49
1688151000000|2023-06-30 18:50:00|12508.8|12498.8|12507.8|12497.8|12509.8|12499.8|12504.3|12494.3|182
1688151300000|2023-06-30 18:55:00|12507.3|12497.3|12503.8|12493.8|12507.3|12497.3|12502.8|12492.8|113
1688151600000|2023-06-30 19:00:00|12504.8|12494.8|12504.8|12494.8|12504.8|12494.8|12503.8|12493.8|60
1688151900000|2023-06-30 19:05:00|12504.3|12494.3|12506.3|12496.3|12506.3|12496.3|12504.3|12494.3|26
1688152200000|2023-06-30 19:10:00|12505.8|12495.8|12505.8|12495.8|12505.8|12495.8|12505.8|12495.8|7
1688152500000|2023-06-30 19:15:00|12505.3|12495.3|12506.3|12496.3|12507.8|12497.8|12505.3|12495.3|306
1688152800000|2023-06-30 19:20:00|12506.8|12496.8|12505.3|12495.3|12506.8|12496.8|12504.8|12494.8|48
1688153100000|2023-06-30 19:25:00|12505.8|12495.8|12507.3|12497.3|12507.3|12497.3|12505.8|12495.8|13
1688153400000|2023-06-30 19:30:00|12506.8|12496.8|12507.3|12497.3|12507.8|12497.8|12506.8|12496.8|9
1688153700000|2023-06-30 19:35:00|12507.8|12497.8|12508.3|12498.3|12508.8|12498.8|12507.3|12497.3|111
1688154000000|2023-06-30 19:40:00|12507.8|12497.8|12505.8|12495.8|12507.8|12497.8|12505.3|12495.3|26
1688154300000|2023-06-30 19:45:00|12506.3|12496.3|12505.3|12495.3|12506.3|12496.3|12503.3|12493.3|68
1688154600000|2023-06-30 19:50:00|12505.8|12495.8|12506.3|12496.3|12507.8|12497.8|12504.3|12494.3|115
1688154900000|2023-06-30 19:55:00|12506.8|12496.8|12504.8|12494.8|12506.8|12496.8|12501.8|12491.8|219
1688155200000|2023-06-30 20:00:00|12503.8|12493.8|12503.3|12493.3|12503.8|12493.8|12502.3|12492.3|106
1688155500000|2023-06-30 20:05:00|12503.8|12493.8|12503.3|12493.3|12503.8|12493.8|12502.8|12492.8|18
1688155800000|2023-06-30 20:10:00|12502.8|12492.8|12502.8|12492.8|12502.8|12492.8|12502.8|12492.8|42
1688156100000|2023-06-30 20:15:00|12501.8|12491.8|12503.3|12493.3|12503.3|12493.3|12501.8|12491.8|48
1688156400000|2023-06-30 20:20:00|||||||||1
1688156700000|2023-06-30 20:25:00|12503.8|12493.8|12503.3|12493.3|12503.8|12493.8|12503.3|12493.3|7
1688157000000|2023-06-30 20:30:00|12503.8|12493.8|12503.3|12493.3|12503.8|12493.8|12503.3|12493.3|22
1688157300000|2023-06-30 20:35:00|12502.8|12492.8|12503.3|12493.3|12503.3|12493.3|12502.8|12492.8|5
1688157600000|2023-06-30 20:40:00|12503.8|12493.8|12504.3|12494.3|12504.3|12494.3|12503.8|12493.8|56
1688157900000|2023-06-30 20:45:00|12503.8|12493.8|12504.3|12494.3|12504.3|12494.3|12503.3|12493.3|67
1688158200000|2023-06-30 20:50:00|12503.8|12493.8|12504.3|12494.3|12504.3|12494.3|12503.3|12493.3|35
1688158500000|2023-06-30 20:55:00|12504.8|12494.8|12500.8|12490.8|12504.8|12494.8|12496.8|12486.8|168
1688335200000|2023-07-02 22:00:00|12517.2|12493.2|12528.2|12504.2|12529.1|12505.1|12517.2|12493.2|0
1688335500000|2023-07-02 22:05:00|12528.4|12504.4|12527.3|12503.3|12530.5|12506.5|12526.2|12502.2|0
1688335800000|2023-07-02 22:10:00|12526.9|12502.9|12526.3|12502.3|12527.6|12503.6|12526|12502|0
1688336100000|2023-07-02 22:15:00|12526.7|12502.7|12526.3|12502.3|12527.4|12503.4|12525.4|12501.4|0
1688336400000|2023-07-02 22:20:00|12526.1|12502.1|12525.4|12501.4|12526.7|12502.7|12525.4|12501.4|0
1688336700000|2023-07-02 22:25:00|12525.6|12501.6|12519.3|12495.3|12526.3|12502.3|12518.8|12494.8|0
1688337000000|2023-07-02 22:30:00|12519.7|12495.7|12516.1|12492.1|12519.9|12495.9|12515.6|12491.6|0
1688337300000|2023-07-02 22:35:00|12515.9|12491.9|12515.8|12491.8|12516.3|12492.3|12515.4|12491.4|0
1688337600000|2023-07-02 22:40:00|12516|12492|12516.7|12492.7|12516.7|12492.7|12515.8|12491.8|0
1688337900000|2023-07-02 22:45:00|12516.9|12492.9|12515.8|12491.8|12516.9|12492.9|12514.4|12490.4|0
1688338200000|2023-07-02 22:50:00|12515.6|12491.6|12515.8|12491.8|12515.8|12491.8|12515.3|12491.3|0
1688338500000|2023-07-02 22:55:00|12515.4|12491.4|12515.3|12491.3|12515.4|12491.4|12514.4|12490.4|0
1688338800000|2023-07-02 23:00:00|12515.5|12491.5|12517.1|12493.1|12517.1|12493.1|12515.3|12491.3|0
1688339100000|2023-07-02 23:05:00|12516.3|12492.3|12516.7|12492.7|12517.6|12493.6|12515.8|12491.8|0
1688339400000|2023-07-02 23:10:00|12517.1|12493.1|12519.9|12495.9|12519.9|12495.9|12517.1|12493.1|0
1688339700000|2023-07-02 23:15:00|12519.7|12495.7|12519|12495|12519.9|12495.9|12518.5|12494.5|0
1688340000000|2023-07-02 23:20:00|12518.6|12494.6|12518.7|12494.7|12518.7|12494.7|12518.5|12494.5|0
1688340300000|2023-07-02 23:25:00|12519|12495|12519.8|12495.8|12520.2|12496.2|12518.5|12494.5|0
1688340600000|2023-07-02 23:30:00|12520|12496|12518.4|12494.4|12520|12496|12518.4|12494.4|0
1688340900000|2023-07-02 23:35:00|12518|12494|12517.5|12493.5|12518.4|12494.4|12517|12493|0
1688341200000|2023-07-02 23:40:00|12517.7|12493.7|12519.1|12495.1|12519.3|12495.3|12517.5|12493.5|0
1688341500000|2023-07-02 23:45:00|12519.3|12495.3|12519.3|12495.3|12520.7|12496.7|12518.8|12494.8|0
1688341800000|2023-07-02 23:50:00|12519.5|12495.5|12519.3|12495.3|12520.7|12496.7|12518.8|12494.8|0
1688342100000|2023-07-02 23:55:00|12519.5|12495.5|12521.1|12497.1|12521.6|12497.6|12519.3|12495.3|0
1688342400000|2023-07-03 00:00:00|12521.5|12497.5|12522.5|12498.5|12523.9|12499.9|12521.1|12497.1|0
1688342700000|2023-07-03 00:05:00|12522.7|12498.7|12518.8|12494.8|12523|12499|12518.8|12494.8|0
1688343000000|2023-07-03 00:10:00|12519.3|12495.3|12515.7|12491.7|12519.3|12495.3|12515.7|12491.7|0
1688343300000|2023-07-03 00:15:00|12515.9|12491.9|12516.4|12492.4|12518.6|12494.6|12515.9|12491.9|0
1688343600000|2023-07-03 00:20:00|12516.6|12492.6|12516|12492|12517.2|12493.2|12516|12492|0
1688343900000|2023-07-03 00:25:00|12516.2|12492.2|12516|12492|12517.6|12493.6|12515.6|12491.6|0
1688344200000|2023-07-03 00:30:00|12515.8|12491.8|12516.2|12492.2|12517.4|12493.4|12515.6|12491.6|0
1688344500000|2023-07-03 00:35:00|12516.6|12492.6|12516.6|12492.6|12517|12493|12515.8|12491.8|0
1688344800000|2023-07-03 00:40:00|12517|12493|12516|12492|12517|12493|12515.6|12491.6|0
1688345100000|2023-07-03 00:45:00|12516.4|12492.4|12514.8|12490.8|12517|12493|12514.2|12490.2|0
1688345400000|2023-07-03 00:50:00|12514.6|12490.6|12515.6|12491.6|12516|12492|12514.6|12490.6|0
1688345700000|2023-07-03 00:55:00|12515.4|12491.4|12516|12492|12516|12492|12515.2|12491.2|0
1688346000000|2023-07-03 01:00:00|12507.8|12497.8|12475.8|12465.8|12514.3|12504.3|12475.8|12465.8|1601
1688346300000|2023-07-03 01:05:00|12476.3|12466.3|12485.3|12475.3|12488.8|12478.8|12476.3|12466.3|1024
1688346600000|2023-07-03 01:10:00|12484.8|12474.8|12486.8|12476.8|12486.8|12476.8|12478.8|12468.8|567
1688346900000|2023-07-03 01:15:00|12487.8|12477.8|12496.3|12486.3|12500.8|12490.8|12486.3|12476.3|1800
1688347200000|2023-07-03 01:20:00|12495.8|12485.8|12498.8|12488.8|12498.8|12488.8|12481.3|12471.3|1167
1688347500000|2023-07-03 01:25:00|12498.3|12488.3|12495.8|12485.8|12512.3|12502.3|12495.3|12485.3|1625
1688347800000|2023-07-03 01:30:00|12497.8|12487.8|12560.3|12550.3|12560.8|12550.8|12495.3|12485.3|11298
1688348100000|2023-07-03 01:35:00|12560.8|12550.8|12603.8|12593.8|12622.8|12612.8|12560.8|12550.8|13418
1688348400000|2023-07-03 01:40:00|12604.3|12594.3|12631.3|12621.3|12633.3|12623.3|12604.3|12594.3|7689
1688348700000|2023-07-03 01:45:00|12632.8|12622.8|12626.3|12616.3|12645.3|12635.3|12622.3|12612.3|6556
1688349000000|2023-07-03 01:50:00|12627.3|12617.3|12611.3|12601.3|12631.3|12621.3|12604.3|12594.3|3987
1688349300000|2023-07-03 01:55:00|12609.3|12599.3|12646.3|12636.3|12646.3|12636.3|12604.3|12594.3|3898
1688349600000|2023-07-03 02:00:00|12645.3|12635.3|12611.3|12601.3|12652.3|12642.3|12607.3|12597.3|5864
1688349900000|2023-07-03 02:05:00|12610.3|12600.3|12614.3|12604.3|12617.3|12607.3|12596.3|12586.3|3031
1688350200000|2023-07-03 02:10:00|12615.3|12605.3|12629.3|12619.3|12637.3|12627.3|12608.3|12598.3|2485
1688350500000|2023-07-03 02:15:00|12630.3|12620.3|12604.3|12594.3|12636.3|12626.3|12602.3|12592.3|1841
1688350800000|2023-07-03 02:20:00|12605.3|12595.3|12617.3|12607.3|12621.3|12611.3|12598.3|12588.3|1910
1688351100000|2023-07-03 02:25:00|12618.3|12608.3|12631.3|12621.3|12636.3|12626.3|12618.3|12608.3|1757
1688351400000|2023-07-03 02:30:00|12632.3|12622.3|12615.3|12605.3|12635.3|12625.3|12611.3|12601.3|2063
1688351700000|2023-07-03 02:35:00|12613.3|12603.3|12634.3|12624.3|12635.3|12625.3|12610.3|12600.3|1493
1688352000000|2023-07-03 02:40:00|12635.3|12625.3|12643.3|12633.3|12652.3|12642.3|12633.3|12623.3|2387
1688352300000|2023-07-03 02:45:00|12644.3|12634.3|12647.3|12637.3|12648.3|12638.3|12634.3|12624.3|1468
1688352600000|2023-07-03 02:50:00|12648.3|12638.3|12654.3|12644.3|12658.3|12648.3|12639.3|12629.3|1738
1688352900000|2023-07-03 02:55:00|12655.3|12645.3|12648.3|12638.3|12655.3|12645.3|12637.3|12627.3|1529
1688353200000|2023-07-03 03:00:00|12646.3|12636.3|12645.3|12635.3|12646.3|12636.3|12636.3|12626.3|1840
1688353500000|2023-07-03 03:05:00|12646.3|12636.3|12676.3|12666.3|12679.3|12669.3|12642.3|12632.3|2302
1688353800000|2023-07-03 03:10:00|12675.3|12665.3|12682.3|12672.3|12689.3|12679.3|12668.3|12658.3|2100
1688354100000|2023-07-03 03:15:00|12683.3|12673.3|12683.3|12673.3|12689.3|12679.3|12671.3|12661.3|2225
1688354400000|2023-07-03 03:20:00|12684.3|12674.3|12692.3|12682.3|12695.3|12685.3|12681.3|12671.3|2441
1688354700000|2023-07-03 03:25:00|12691.3|12681.3|12704.3|12694.3|12706.3|12696.3|12686.3|12676.3|2983
1688355000000|2023-07-03 03:30:00|12703.3|12693.3|12720.3|12710.3|12725.3|12715.3|12703.3|12693.3|2061
1688355300000|2023-07-03 03:35:00|12721.3|12711.3|12722.3|12712.3|12725.3|12715.3|12717.3|12707.3|749
1688355600000|2023-07-03 03:40:00|12721.3|12711.3|12728.3|12718.3|12732.3|12722.3|12718.3|12708.3|952
1688355900000|2023-07-03 03:45:00|12729.3|12719.3|12729.3|12719.3|12732.3|12722.3|12728.3|12718.3|787
1688356200000|2023-07-03 03:50:00|12727.3|12717.3|12728.3|12718.3|12730.3|12720.3|12722.3|12712.3|483
1688356500000|2023-07-03 03:55:00|12729.3|12719.3|12706.3|12696.3|12729.3|12719.3|12705.3|12695.3|910
1688356800000|2023-07-03 04:00:00|12707.3|12697.3|12715.3|12705.3|12717.3|12707.3|12705.3|12695.3|546
1688357100000|2023-07-03 04:05:00|12714.3|12704.3|12706.3|12696.3|12715.3|12705.3|12706.3|12696.3|545
1688357400000|2023-07-03 04:10:00|12707.3|12697.3|12718.3|12708.3|12718.3|12708.3|12707.3|12697.3|345
1688357700000|2023-07-03 04:15:00|12717.3|12707.3|12714.3|12704.3|12717.3|12707.3|12714.3|12704.3|307
1688358000000|2023-07-03 04:20:00|12713.3|12703.3|12709.3|12699.3|12713.3|12703.3|12709.3|12699.3|258
1688358300000|2023-07-03 04:25:00|12710.3|12700.3|12703.3|12693.3|12710.3|12700.3|12703.3|12693.3|477
1688358600000|2023-07-03 04:30:00|12704.3|12694.3|12702.3|12692.3|12705.3|12695.3|12701.3|12691.3|147
1688358900000|2023-07-03 04:35:00|12701.3|12691.3|12701.3|12691.3|12702.3|12692.3|12698.3|12688.3|116
1688359200000|2023-07-03 04:40:00|12700.3|12690.3|12702.3|12692.3|12703.3|12693.3|12700.3|12690.3|245
1688359500000|2023-07-03 04:45:00|12703.3|12693.3|12703.3|12693.3|12705.3|12695.3|12701.3|12691.3|143
1688359800000|2023-07-03 04:50:00|12702.3|12692.3|12706.3|12696.3|12706.3|12696.3|12701.3|12691.3|256
1688360100000|2023-07-03 04:55:00|12705.3|12695.3|12705.3|12695.3|12709.3|12699.3|12705.3|12695.3|376
1688360400000|2023-07-03 05:00:00|12704.3|12694.3|12675.3|12665.3|12704.3|12694.3|12667.3|12657.3|4184
1688360700000|2023-07-03 05:05:00|12673.3|12663.3|12690.3|12680.3|12698.3|12688.3|12672.3|12662.3|2220
1688361000000|2023-07-03 05:10:00|12691.3|12681.3|12699.3|12689.3|12703.3|12693.3|12688.3|12678.3|1171
1688361300000|2023-07-03 05:15:00|12700.3|12690.3|12684.3|12674.3|12700.3|12690.3|12684.3|12674.3|1315
1688361600000|2023-07-03 05:20:00|12685.3|12675.3|12669.3|12659.3|12687.3|12677.3|12667.3|12657.3|2136
1688361900000|2023-07-03 05:25:00|12670.3|12660.3|12687.3|12677.3|12690.3|12680.3|12665.3|12655.3|1918
1688362200000|2023-07-03 05:30:00|12686.3|12676.3|12695.3|12685.3|12704.3|12694.3|12685.3|12675.3|2007
1688362500000|2023-07-03 05:35:00|12696.3|12686.3|12707.3|12697.3|12708.3|12698.3|12696.3|12686.3|1817
1688362800000|2023-07-03 05:40:00|12708.3|12698.3|12719.3|12709.3|12723.3|12713.3|12707.3|12697.3|1925
1688363100000|2023-07-03 05:45:00|12717.3|12707.3|12710.3|12700.3|12719.3|12709.3|12706.3|12696.3|1107
1688363400000|2023-07-03 05:50:00|12711.3|12701.3|12715.3|12705.3|12718.3|12708.3|12701.3|12691.3|1103
1688363700000|2023-07-03 05:55:00|12717.3|12707.3|12708.3|12698.3|12718.3|12708.3|12706.3|12696.3|762
1688364000000|2023-07-03 06:00:00|12707.3|12697.3|12703.3|12693.3|12708.3|12698.3|12691.3|12681.3|2293
1688364300000|2023-07-03 06:05:00|12702.3|12692.3|12705.3|12695.3|12708.3|12698.3|12699.3|12689.3|1392
1688364600000|2023-07-03 06:10:00|12706.3|12696.3|12713.3|12703.3|12715.3|12705.3|12701.3|12691.3|1873
1688364900000|2023-07-03 06:15:00|12712.3|12702.3|12701.3|12691.3|12713.3|12703.3|12697.3|12687.3|1307
1688365200000|2023-07-03 06:20:00|12702.3|12692.3|12710.3|12700.3|12711.3|12701.3|12695.3|12685.3|1927
1688365500000|2023-07-03 06:25:00|12711.3|12701.3|12706.3|12696.3|12712.3|12702.3|12704.3|12694.3|1559
1688365800000|2023-07-03 06:30:00|12707.3|12697.3|12696.3|12686.3|12707.3|12697.3|12696.3|12686.3|1845
1688366100000|2023-07-03 06:35:00|12695.3|12685.3|12699.3|12689.3|12705.3|12695.3|12691.3|12681.3|1310
1688366400000|2023-07-03 06:40:00|12698.3|12688.3|12697.3|12687.3|12701.3|12691.3|12694.3|12684.3|2184
1688366700000|2023-07-03 06:45:00|12695.3|12685.3|12689.3|12679.3|12696.3|12686.3|12687.3|12677.3|2250
1688367000000|2023-07-03 06:50:00|12688.3|12678.3|12695.3|12685.3|12696.3|12686.3|12686.3|12676.3|4682
1688367300000|2023-07-03 06:55:00|12694.3|12684.3|12693.3|12683.3|12698.3|12688.3|12688.3|12678.3|4777
1688367600000|2023-07-03 07:00:00|12695.3|12684.3|12698.3|12687.3|12704.3|12693.3|12695.3|12684.3|1959
1688367900000|2023-07-03 07:05:00|12699.3|12686.3|12697.3|12686.3|12700.3|12689.3|12692.3|12680.3|1068
1688368200000|2023-07-03 07:10:00|12698.3|12687.3|12693.3|12682.3|12706.3|12694.3|12693.3|12681.3|1259
1688368500000|2023-07-03 07:15:00|12694.3|12683.3|12706.3|12695.3|12706.3|12695.3|12691.3|12680.3|861
1688368800000|2023-07-03 07:20:00|12705.3|12694.3|12699.3|12688.3|12706.3|12695.3|12697.3|12686.3|492
1688369100000|2023-07-03 07:25:00|12700.3|12687.3|12706.3|12694.3|12709.3|12698.3|12699.3|12687.3|649
1688369400000|2023-07-03 07:30:00|12707.3|12695.3|12704.3|12693.3|12707.3|12696.3|12701.3|12689.3|379
1688369700000|2023-07-03 07:35:00|12703.3|12692.3|12702.3|12691.3|12705.3|12694.3|12701.3|12689.3|379
1688370000000|2023-07-03 07:40:00|12700.3|12688.3|12699.3|12688.3|12701.3|12689.3|12696.3|12684.3|621
1688370300000|2023-07-03 07:45:00|12700.3|12685.3|12694.3|12682.3|12700.3|12687.3|12691.3|12680.3|624
1688370600000|2023-07-03 07:50:00|12693.3|12681.3|12690.3|12679.3|12694.3|12683.3|12690.3|12678.3|488
1688370900000|2023-07-03 07:55:00|12689.3|12678.3|12693.3|12682.3|12696.3|12684.3|12688.3|12676.3|539
1688371200000|2023-07-03 08:00:00|12694.3|12683.3|12690.3|12679.3|12694.3|12683.3|12688.3|12677.3|527
1688371500000|2023-07-03 08:05:00|12689.3|12678.3|12691.3|12680.3|12693.3|12682.3|12688.3|12677.3|470
1688371800000|2023-07-03 08:10:00|12692.3|12681.3|12692.3|12681.3|12693.3|12681.3|12691.3|12680.3|372
1688372100000|2023-07-03 08:15:00|12693.3|12680.3|12700.3|12688.3|12701.3|12690.3|12690.3|12679.3|1446
1688372400000|2023-07-03 08:20:00|12699.3|12687.3|12701.3|12690.3|12703.3|12691.3|12696.3|12685.3|1498
1688372700000|2023-07-03 08:25:00|12700.3|12689.3|12698.3|12685.3|12701.3|12689.3|12691.3|12680.3|1711
1688373000000|2023-07-03 08:30:00|12703.1|12679.1|12705.2|12681.2|12705.6|12681.6|12702.7|12678.7|0
1688373300000|2023-07-03 08:35:00|12705.4|12681.4|12706.9|12682.9|12707.3|12683.3|12704.9|12680.9|922
1688373600000|2023-07-03 08:40:00|12706.5|12682.5|12706.7|12682.7|12706.7|12682.7|12705.5|12681.5|0
1688373900000|2023-07-03 08:45:00|12706.5|12682.5|12705.9|12681.9|12707.8|12683.8|12705.1|12681.1|0
1688374200000|2023-07-03 08:50:00|12706.3|12682.3|12705.5|12681.5|12706.3|12682.3|12705.5|12681.5|0
1688374500000|2023-07-03 08:55:00|12705.3|12681.3|12705.1|12681.1|12705.3|12681.3|12704.3|12680.3|0
1688374800000|2023-07-03 09:00:00|12703.3|12692.3|12706.3|12695.3|12706.3|12695.3|12699.3|12688.3|226
1688375100000|2023-07-03 09:05:00|12707.3|12696.3|12701.3|12690.3|12707.3|12696.3|12701.3|12690.3|135
1688375400000|2023-07-03 09:10:00|12702.3|12691.3|12702.3|12690.3|12702.3|12691.3|12701.3|12689.3|17
1688375700000|2023-07-03 09:15:00|12701.3|12688.3|12698.3|12687.3|12701.3|12689.3|12696.3|12684.3|195
1688376000000|2023-07-03 09:20:00|12699.3|12688.3|12693.3|12682.3|12699.3|12688.3|12689.3|12678.3|101
1688376300000|2023-07-03 09:25:00|12692.3|12681.3|12691.3|12680.3|12693.3|12682.3|12689.3|12678.3|148
1688376600000|2023-07-03 09:30:00|12692.3|12681.3|12692.3|12680.3|12693.3|12682.3|12691.3|12680.3|35
1688376900000|2023-07-03 09:35:00|12691.3|12681.3|12692.3|12681.3|12693.3|12681.3|12691.3|12681.3|20
1688377200000|2023-07-03 09:40:00|12691.3|12680.3|12690.3|12679.3|12692.3|12681.3|12690.3|12679.3|54
1688377500000|2023-07-03 09:45:00|12689.3|12678.3|12689.3|12678.3|12691.3|12679.3|12688.3|12677.3|39
1688377800000|2023-07-03 09:50:00|12690.3|12679.3|12691.3|12679.3|12691.3|12680.3|12689.3|12679.3|47
1688378100000|2023-07-03 09:55:00|12690.3|12678.3|12691.3|12679.3|12691.3|12680.3|12688.3|12677.3|74
1688378400000|2023-07-03 10:00:00|12692.3|12680.3|12690.3|12679.3|12692.3|12680.3|12690.3|12679.3|18
1688378700000|2023-07-03 10:05:00|12689.3|12678.3|12689.3|12677.3|12689.3|12678.3|12688.3|12677.3|45
1688379000000|2023-07-03 10:10:00|12690.3|12678.3|12690.3|12678.3|12691.3|12680.3|12689.3|12678.3|85
1688379300000|2023-07-03 10:15:00|12691.3|12679.3|12690.3|12678.3|12691.3|12680.3|12690.3|12678.3|13
1688379600000|2023-07-03 10:20:00|12689.3|12679.3|12692.3|12681.3|12693.3|12681.3|12689.3|12678.3|69
1688379900000|2023-07-03 10:25:00|12691.3|12680.3|12692.3|12681.3|12694.3|12683.3|12691.3|12680.3|38
1688380200000|2023-07-03 10:30:00|12693.3|12682.3|12693.3|12682.3|12694.3|12683.3|12693.3|12682.3|29
1688380500000|2023-07-03 10:35:00|12694.3|12683.3|12691.3|12680.3|12695.3|12684.3|12691.3|12680.3|22
1688380800000|2023-07-03 10:40:00|12692.3|12681.3|12690.3|12679.3|12696.3|12684.3|12690.3|12679.3|63
1688381100000|2023-07-03 10:45:00|12691.3|12680.3|12690.3|12678.3|12691.3|12680.3|12689.3|12678.3|177
1688381400000|2023-07-03 10:50:00|12689.3|12679.3|12689.3|12678.3|12690.3|12679.3|12688.3|12677.3|95
1688381700000|2023-07-03 10:55:00|12688.3|12677.3|12688.3|12677.3|12688.3|12677.3|12688.3|12677.3|13
1688382000000|2023-07-03 11:00:00|12689.3|12678.3|12690.3|12679.3|12690.3|12679.3|12688.3|12677.3|77
1688382300000|2023-07-03 11:05:00|12691.3|12680.3|12691.3|12679.3|12691.3|12680.3|12689.3|12678.3|25
1688382600000|2023-07-03 11:10:00|12690.3|12678.3|12690.3|12679.3|12691.3|12679.3|12689.3|12678.3|18
1688382900000|2023-07-03 11:15:00|12691.3|12680.3|12691.3|12680.3|12692.3|12680.3|12690.3|12679.3|31
1688383200000|2023-07-03 11:20:00|12690.3|12679.3|12691.3|12680.3|12692.3|12680.3|12690.3|12679.3|41
1688383500000|2023-07-03 11:25:00|12692.3|12681.3|12691.3|12680.3|12692.3|12681.3|12691.3|12680.3|32
1688383800000|2023-07-03 11:30:00|12690.3|12679.3|12687.3|12676.3|12691.3|12680.3|12687.3|12676.3|71
1688384100000|2023-07-03 11:35:00|12686.3|12675.3|12688.3|12677.3|12688.3|12677.3|12686.3|12675.3|88
1688384400000|2023-07-03 11:40:00|12687.3|12676.3|12687.3|12676.3|12688.3|12677.3|12686.3|12675.3|38
1688384700000|2023-07-03 11:45:00|12688.3|12677.3|12688.3|12677.3|12688.3|12677.3|12687.3|12676.3|43
1688385000000|2023-07-03 11:50:00|12689.3|12676.3|12688.3|12677.3|12689.3|12678.3|12688.3|12676.3|21
1688385300000|2023-07-03 11:55:00|12687.3|12676.3|12684.3|12673.3|12688.3|12677.3|12684.3|12673.3|84
1688385600000|2023-07-03 12:00:00|12683.3|12672.3|12685.3|12674.3|12686.3|12675.3|12683.3|12672.3|104
1688385900000|2023-07-03 12:05:00|12686.3|12675.3|12687.3|12676.3|12688.3|12676.3|12686.3|12674.3|88
1688386200000|2023-07-03 12:10:00|12688.3|12675.3|12684.3|12672.3|12688.3|12675.3|12683.3|12672.3|34
1688386500000|2023-07-03 12:15:00|12683.3|12673.3|12686.3|12674.3|12686.3|12674.3|12683.3|12672.3|27
1688386800000|2023-07-03 12:20:00|12685.3|12675.3|12688.3|12676.3|12688.3|12677.3|12685.3|12674.3|53
1688387100000|2023-07-03 12:25:00|12687.3|12677.3|12688.3|12676.3|12689.3|12678.3|12686.3|12675.3|157
1688387400000|2023-07-03 12:30:00|12687.3|12677.3|12685.3|12674.3|12687.3|12677.3|12684.3|12673.3|49
1688387700000|2023-07-03 12:35:00|12686.3|12675.3|12688.3|12677.3|12688.3|12677.3|12685.3|12674.3|31
1688388000000|2023-07-03 12:40:00|12687.3|12676.3|12687.3|12676.3|12688.3|12677.3|12687.3|12676.3|37
1688388300000|2023-07-03 12:45:00|12688.3|12677.3|12691.3|12680.3|12691.3|12680.3|12688.3|12677.3|58
1688388600000|2023-07-03 12:50:00|12692.3|12681.3|12693.3|12681.3|12693.3|12682.3|12692.3|12681.3|36
1688388900000|2023-07-03 12:55:00||12682.3||12682.3||12682.3||12682.3|4
1688389200000|2023-07-03 13:00:00|12694.3|12683.3|12693.3|12682.3|12694.3|12683.3|12692.3|12681.3|81
1688389500000|2023-07-03 13:05:00|12692.3|12681.3|12688.3|12677.3|12694.3|12682.3|12688.3|12677.3|108
1688389800000|2023-07-03 13:10:00|12689.3|12678.3|12693.3|12682.3|12693.3|12682.3|12688.3|12677.3|66
1688390100000|2023-07-03 13:15:00|12692.3|12681.3|12694.3|12683.3|12695.3|12683.3|12691.3|12680.3|40
1688390400000|2023-07-03 13:20:00|12695.3|12684.3|12693.3|12682.3|12695.3|12684.3|12690.3|12679.3|152
1688390700000|2023-07-03 13:25:00|12692.3|12681.3|12693.3|12682.3|12693.3|12682.3|12692.3|12681.3|51
1688391000000|2023-07-03 13:30:00|12694.3|12681.3|12701.3|12689.3|12706.3|12695.3|12694.3|12681.3|653
1688391300000|2023-07-03 13:35:00|12700.3|12690.3|12700.3|12689.3|12701.3|12690.3|12692.3|12681.3|464
1688391600000|2023-07-03 13:40:00|12701.3|12690.3|12705.3|12694.3|12705.3|12694.3|12699.3|12688.3|410
1688391900000|2023-07-03 13:45:00|12706.3|12695.3|12708.3|12697.3|12716.3|12705.3|12705.3|12695.3|685
1688392200000|2023-07-03 13:50:00|12707.3|12696.3|12704.3|12693.3|12708.3|12697.3|12703.3|12692.3|343
1688392500000|2023-07-03 13:55:00|12705.3|12694.3|12699.3|12688.3|12707.3|12695.3|12697.3|12686.3|376
1688392800000|2023-07-03 14:00:00|12704.3|12693.3|12707.3|12696.3|12710.3|12699.3|12702.3|12691.3|494
1688393100000|2023-07-03 14:05:00|12706.3|12695.3|12702.3|12691.3|12707.3|12696.3|12702.3|12691.3|342
1688393400000|2023-07-03 14:10:00|12701.3|12690.3|12695.3|12684.3|12701.3|12690.3|12692.3|12681.3|497
1688393700000|2023-07-03 14:15:00|12694.3|12683.3|12691.3|12680.3|12695.3|12684.3|12691.3|12680.3|289
1688394000000|2023-07-03 14:20:00|12692.3|12679.3|12688.3|12677.3|12692.3|12679.3|12687.3|12676.3|173
1688394300000|2023-07-03 14:25:00|12689.3|12678.3|12681.3|12670.3|12689.3|12678.3|12680.3|12669.3|328
1688394600000|2023-07-03 14:30:00|12682.3|12671.3|12683.3|12672.3|12683.3|12672.3|12678.3|12667.3|198
1688394900000|2023-07-03 14:35:00|12682.3|12671.3|12678.3|12667.3|12682.3|12671.3|12675.3|12664.3|296
1688395200000|2023-07-03 14:40:00|12679.3|12668.3|12679.3|12668.3|12682.3|12671.3|12678.3|12667.3|78
1688395500000|2023-07-03 14:45:00|12680.3|12667.3|12679.3|12668.3|12681.3|12670.3|12674.3|12663.3|187
1688395800000|2023-07-03 14:50:00|12678.3|12667.3|12681.3|12670.3|12683.3|12672.3|12675.3|12664.3|355
1688396100000|2023-07-03 14:55:00|12680.3|12669.3|12679.3|12668.3|12681.3|12670.3|12674.3|12663.3|328
1688396400000|2023-07-03 15:00:00|12678.3|12667.3|12668.3|12657.3|12678.3|12668.3|12667.3|12656.3|290
1688396700000|2023-07-03 15:05:00|12669.3|12658.3|12667.3|12656.3|12670.3|12659.3|12667.3|12656.3|108
1688397000000|2023-07-03 15:10:00|12668.3|12657.3|12667.3|12656.3|12669.3|12658.3|12667.3|12656.3|72
1688397300000|2023-07-03 15:15:00|12666.3|12655.3|12668.3|12657.3|12670.3|12659.3|12666.3|12655.3|165
1688397600000|2023-07-03 15:20:00|12669.3|12658.3|12674.3|12663.3|12675.3|12664.3|12668.3|12656.3|74
1688397900000|2023-07-03 15:25:00|12673.3|12662.3|12671.3|12660.3|12673.3|12662.3|12669.3|12658.3|91
1688398200000|2023-07-03 15:30:00|12670.3|12659.3|12662.3|12651.3|12670.3|12659.3|12660.3|12649.3|330
1688398500000|2023-07-03 15:35:00|12663.3|12652.3|12659.3|12648.3|12663.3|12652.3|12659.3|12648.3|190
1688398800000|2023-07-03 15:40:00|12658.3|12647.3|12658.3|12647.3|12661.3|12650.3|12657.3|12646.3|102
1688399100000|2023-07-03 15:45:00|12657.3|12646.3|12659.3|12648.3|12662.3|12651.3|12655.3|12643.3|407
1688399400000|2023-07-03 15:50:00|12660.3|12649.3|12663.3|12651.3|12663.3|12651.3|12658.3|12647.3|98
1688399700000|2023-07-03 15:55:00|12662.3|12652.3|12663.3|12652.3|12664.3|12653.3|12661.3|12649.3|110
1688400000000|2023-07-03 16:00:00|12664.3|12653.3|12662.3|12651.3|12664.3|12653.3|12659.3|12648.3|156
1688400300000|2023-07-03 16:05:00|12663.3|12650.3|12667.3|12656.3|12667.3|12656.3|12662.3|12650.3|169
1688400600000|2023-07-03 16:10:00|12668.3|12655.3|12668.3|12656.3|12669.3|12658.3|12667.3|12655.3|106
1688400900000|2023-07-03 16:15:00|12667.3|12655.3|12664.3|12653.3|12668.3|12657.3|12662.3|12651.3|65
1688401200000|2023-07-03 16:20:00|12665.3|12654.3|12666.3|12655.3|12666.3|12655.3|12665.3|12654.3|32
1688401500000|2023-07-03 16:25:00|12667.3|12654.3|12669.3|12658.3|12669.3|12658.3|12666.3|12654.3|28
1688401800000|2023-07-03 16:30:00|12670.3|12659.3|12672.3|12661.3|12673.3|12662.3|12670.3|12659.3|83
1688402100000|2023-07-03 16:35:00|12671.3|12660.3|12673.3|12662.3|12674.3|12663.3|12668.3|12657.3|346
1688402400000|2023-07-03 16:40:00|12672.3|12661.3|12674.3|12662.3|12674.3|12662.3|12672.3|12661.3|33
1688402700000|2023-07-03 16:45:00|12673.3|12661.3|12673.3|12661.3|12673.3|12662.3|12672.3|12661.3|29
1688403000000|2023-07-03 16:50:00|12674.3|12662.3|12672.3|12661.3|12674.3|12663.3|12671.3|12660.3|107
1688403300000|2023-07-03 16:55:00|12673.3|12662.3|12674.3|12663.3|12675.3|12664.3|12673.3|12662.3|76
1688403600000|2023-07-03 17:00:00|12673.3|12662.3|12667.3|12656.3|12673.3|12663.3|12667.3|12655.3|59
1688403900000|2023-07-03 17:05:00|12668.3|12655.3|12664.3|12652.3|12668.3|12656.3|12663.3|12652.3|80
1688404200000|2023-07-03 17:10:00|12663.3|12651.3|12664.3|12652.3|12666.3|12654.3|12662.3|12651.3|94
1688404500000|2023-07-03 17:15:00|12663.3|12653.3|12665.3|12653.3|12665.3|12653.3|12663.3|12652.3|19
1688404800000|2023-07-03 17:20:00|12666.3|12654.3|12667.3|12655.3|12667.3|12656.3|12666.3|12654.3|11
1688405100000|2023-07-03 17:25:00|12668.3|12656.3|12667.3|12656.3|12668.3|12656.3|12666.3|12655.3|18
1688405400000|2023-07-03 17:30:00|12666.3|12655.3|12666.3|12655.3|12666.3|12655.3|12666.3|12654.3|19
1688405700000|2023-07-03 17:35:00|12667.3|12656.3|12667.3|12656.3|12668.3|12656.3|12667.3|12656.3|7
1688406000000|2023-07-03 17:40:00|12668.3||12667.3||12668.3||12667.3||7
1688406300000|2023-07-03 17:45:00|12668.3||12667.3||12668.3||12667.3||14
1688406600000|2023-07-03 17:50:00||12655.3||12655.3||12655.3||12655.3|13
1688406900000|2023-07-03 17:55:00|||||||||10
1688407200000|2023-07-03 18:00:00|12666.3|12656.3|12667.3|12655.3|12667.3|12656.3|12666.3|12655.3|26
1688407500000|2023-07-03 18:05:00|||||||||6
1688407800000|2023-07-03 18:10:00|12666.3|12654.3|12666.3|12654.3|12667.3|12654.3|12666.3|12654.3|16
1688408100000|2023-07-03 18:15:00|12665.3||12666.3||12666.3||12665.3||10
1688408400000|2023-07-03 18:20:00|12667.3|12655.3|12667.3|12655.3|12667.3|12656.3|12666.3|12655.3|11
1688408700000|2023-07-03 18:25:00|12666.3||12667.3||12667.3||12666.3||5
1688409000000|2023-07-03 18:30:00|||||||||7
1688409300000|2023-07-03 18:35:00|12668.3|12656.3|12668.3|12656.3|12668.3|12656.3|12668.3|12656.3|11
1688409600000|2023-07-03 18:40:00|12670.3|12657.3|12671.3|12661.3|12671.3|12661.3|12669.3|12657.3|81
1688409900000|2023-07-03 18:45:00|12670.3|12660.3|12670.3|12660.3|12670.3|12660.3|12670.3|12660.3|19
1688410200000|2023-07-03 18:50:00|12670.8|12660.8|12670.3|12660.3|12670.8|12660.8|12670.3|12660.3|13
1688410500000|2023-07-03 18:55:00|12669.8|12659.8|12667.3|12657.3|12669.8|12659.8|12665.8|12655.8|59
1688410800000|2023-07-03 19:00:00|12667.8|12657.8|12667.8|12657.8|12667.8|12657.8|12667.8|12657.8|6
1688411100000|2023-07-03 19:05:00|12668.3|12658.3|12668.3|12658.3|12668.3|12658.3|12668.3|12658.3|8
1688411400000|2023-07-03 19:10:00|12668.8|12658.8|12668.8|12658.8|12668.8|12658.8|12668.8|12658.8|6
1688411700000|2023-07-03 19:15:00|12669.3|12659.3|12669.3|12659.3|12669.3|12659.3|12669.3|12659.3|6
1688412000000|2023-07-03 19:20:00|12669.8|12659.8|12669.3|12659.3|12669.8|12659.8|12669.3|12659.3|7
1688412300000|2023-07-03 19:25:00|12669.8|12659.8|12670.8|12660.8|12670.8|12660.8|12669.8|12659.8|12
1688412600000|2023-07-03 19:30:00|12669.8|12659.8|12669.8|12659.8|12669.8|12659.8|12669.8|12659.8|9
1688412900000|2023-07-03 19:35:00|12670.3|12660.3|12670.3|12660.3|12670.3|12660.3|12670.3|12660.3|14
1688413200000|2023-07-03 19:40:00|||||||||5
1688413500000|2023-07-03 19:45:00|||||||||6
1688413800000|2023-07-03 19:50:00|12671.8|12661.8|12671.3|12661.3|12671.8|12661.8|12671.3|12661.3|26
1688414100000|2023-07-03 19:55:00|||||||||18
1688414400000|2023-07-03 20:00:00|12670.8|12660.8|12670.3|12660.3|12670.8|12660.8|12670.3|12660.3|15
1688414700000|2023-07-03 20:05:00|||||||||1
1688415000000|2023-07-03 20:10:00|||||||||9
1688415300000|2023-07-03 20:15:00|||||||||2
1688415900000|2023-07-03 20:25:00|||||||||3
1688416200000|2023-07-03 20:30:00|||||||||6
1688416500000|2023-07-03 20:35:00|12671.3|12661.3|12672.3|12662.3|12672.8|12662.8|12671.3|12661.3|36
1688416800000|2023-07-03 20:40:00|12671.8|12661.8|12671.8|12661.8|12671.8|12661.8|12671.8|12661.8|7
1688417100000|2023-07-03 20:45:00|12672.3|12662.3|12673.3|12663.3|12673.3|12663.3|12672.3|12662.3|16
1688417400000|2023-07-03 20:50:00|||||||||8
1688417700000|2023-07-03 20:55:00|||||||||13
1688418000000|2023-07-03 21:00:00|12671.8|12661.8|12668.8|12658.8|12671.8|12661.8|12657.8|12647.8|115
1688418300000|2023-07-03 21:05:00|12669.3|12659.3|12669.8|12659.8|12674.8|12664.8|12664.8|12654.8|4
1688418600000|2023-07-03 21:10:00|12670.3|12660.3|12666.8|12656.8|12670.8|12660.8|12666.8|12656.8|17
1688418900000|2023-07-03 21:15:00|12676.8|12652.8|12676.8|12652.8|12676.8|12652.8|12676.8|12652.8|0
1688421600000|2023-07-03 22:00:00|12674.4|12650.4|12670.7|12646.7|12674.4|12650.4|12670|12646|0
1688421900000|2023-07-03 22:05:00|12670.3|12646.3|12670.7|12646.7|12670.7|12646.7|12669.8|12645.8|0
1688422200000|2023-07-03 22:10:00|12669.9|12645.9|12670.4|12646.4|12670.4|12646.4|12669.3|12645.3|0
1688422500000|2023-07-03 22:15:00|12670.2|12646.2|12670.9|12646.9|12671.4|12647.4|12670.2|12646.2|0
1688422800000|2023-07-03 22:20:00|12671.3|12647.3|12672.3|12648.3|12672.3|12648.3|12670.4|12646.4|0
1688423100000|2023-07-03 22:25:00|12671.9|12647.9|12671.8|12647.8|12672.3|12648.3|12671.8|12647.8|0
1688423400000|2023-07-03 22:30:00|12671.4|12647.4|12671.8|12647.8|12672.3|12648.3|12671.4|12647.4|0
1688423700000|2023-07-03 22:35:00|12672.2|12648.2|12672.3|12648.3|12672.3|12648.3|12671.8|12647.8|0
1688424000000|2023-07-03 22:40:00|12671.9|12647.9|12671.8|12647.8|12672.3|12648.3|12671.8|12647.8|0
1688424300000|2023-07-03 22:45:00|12672|12648|12672.3|12648.3|12672.3|12648.3|12671.8|12647.8|0
1688424600000|2023-07-03 22:50:00|12672.1|12648.1|12672.3|12648.3|12672.3|12648.3|12671.4|12647.4|0
1688425200000|2023-07-03 23:00:00|12672.1|12648.1|12672.3|12648.3|12672.3|12648.3|12671.8|12647.8|0
1688425500000|2023-07-03 23:05:00|12672.7|12648.7|12672.7|12648.7|12672.7|12648.7|12672.7|12648.7|0
1688425800000|2023-07-03 23:10:00|12672.3|12648.3|12673.2|12649.2|12673.2|12649.2|12672.3|12648.3|0
1688426100000|2023-07-03 23:15:00|12672.8|12648.8|12673.2|12649.2|12673.7|12649.7|12672.7|12648.7|0
1688426400000|2023-07-03 23:20:00|12673.4|12649.4|12673.7|12649.7|12674.1|12650.1|12673.2|12649.2|0
1688426700000|2023-07-03 23:25:00|12673.5|12649.5|12673.2|12649.2|12673.7|12649.7|12673.2|12649.2|0
1688427000000|2023-07-03 23:30:00|12672.8|12648.8|12671.4|12647.4|12672.8|12648.8|12671.4|12647.4|0
1688427300000|2023-07-03 23:35:00|12671.6|12647.6|12671.8|12647.8|12671.8|12647.8|12671.6|12647.6|0
1688427600000|2023-07-03 23:40:00|12671.6|12647.6|12673.2|12649.2|12673.2|12649.2|12671.4|12647.4|0
1688427900000|2023-07-03 23:45:00|12673|12649|12670|12646|12673|12649|12670|12646|0
1688428200000|2023-07-03 23:50:00|12670.4|12646.4|12669.8|12645.8|12670.5|12646.5|12669.5|12645.5|0
1688428500000|2023-07-03 23:55:00|12670|12646|12670.9|12646.9|12670.9|12646.9|12669.5|12645.5|0
1688428800000|2023-07-04 00:00:00|12670.5|12646.5|12671.9|12647.9|12671.9|12647.9|12669.1|12645.1|0
1688429100000|2023-07-04 00:05:00|12671.4|12647.4|12673.7|12649.7|12673.7|12649.7|12671.4|12647.4|0
1688429400000|2023-07-04 00:10:00|12673.5|12649.5|12675.2|12651.2|12675.2|12651.2|12673.2|12649.2|0
1688429700000|2023-07-04 00:15:00|12675.7|12651.7|12674.9|12650.9|12675.7|12651.7|12673.5|12649.5|0
1688430000000|2023-07-04 00:20:00|12675.1|12651.1|12675.3|12651.3|12676.8|12652.8|12674.5|12650.5|0
1688430300000|2023-07-04 00:25:00|12675.5|12651.5|12676.3|12652.3|12677.3|12653.3|12675.4|12651.4|0
1688430600000|2023-07-04 00:30:00|12676.7|12652.7|12676.3|12652.3|12676.9|12652.9|12675.9|12651.9|0
1688430900000|2023-07-04 00:35:00|12676.7|12652.7|12676.9|12652.9|12677.3|12653.3|12676.1|12652.1|0
1688431200000|2023-07-04 00:40:00|12676.7|12652.7|12674.9|12650.9|12676.7|12652.7|12674.9|12650.9|0
1688431500000|2023-07-04 00:45:00|12675.1|12651.1|12675.3|12651.3|12676.3|12652.3|12674.9|12650.9|0
1688431800000|2023-07-04 00:50:00|12675.7|12651.7|12675.9|12651.9|12676.3|12652.3|12675.3|12651.3|0
1688432100000|2023-07-04 00:55:00|12675.7|12651.7|12675.3|12651.3|12676.3|12652.3|12674.9|12650.9|0
1688432400000|2023-07-04 01:00:00|12670.3|12660.3|12665.8|12655.8|12673.8|12663.8|12660.8|12650.8|1365
1688432700000|2023-07-04 01:05:00|12666.3|12656.3|12667.3|12657.3|12672.3|12662.3|12659.8|12649.8|954
1688433000000|2023-07-04 01:10:00|12667.8|12657.8|12672.3|12662.3|12673.3|12663.3|12665.3|12655.3|430
1688433300000|2023-07-04 01:15:00|12671.8|12661.8|12671.3|12661.3|12683.3|12673.3|12668.8|12658.8|1003
1688433600000|2023-07-04 01:20:00|12671.8|12661.8|12669.3|12659.3|12680.3|12670.3|12668.8|12658.8|1577
1688433900000|2023-07-04 01:25:00|12668.8|12658.8|12673.8|12663.8|12675.8|12665.8|12663.8|12653.8|1493
1688434200000|2023-07-04 01:30:00|12673.3|12663.3|12657.8|12647.8|12674.8|12664.8|12639.8|12629.8|9529
1688434500000|2023-07-04 01:35:00|12657.3|12647.3|12681.8|12671.8|12686.3|12676.3|12650.8|12640.8|4423
1688434800000|2023-07-04 01:40:00|12681.3|12671.3|12696.8|12686.8|12700.3|12690.3|12673.8|12663.8|3463
1688435100000|2023-07-04 01:45:00|12696.3|12686.3|12719|12709|12721|12711|12692.3|12682.3|3148
1688435400000|2023-07-04 01:50:00|12718|12708|12691|12681|12719|12709|12687|12677|2092
1688435700000|2023-07-04 01:55:00|12692|12682|12705|12695|12712|12702|12686|12676|2265
1688436000000|2023-07-04 02:00:00|12704|12694|12681|12671|12706|12696|12678|12668|2328
1688436300000|2023-07-04 02:05:00|12680|12670|12676|12666|12686|12676|12669|12659|2263
1688436600000|2023-07-04 02:10:00|12675|12665|12678|12668|12684|12674|12671|12661|1202
1688436900000|2023-07-04 02:15:00|12677|12667|12688|12678|12692|12682|12668|12658|1580
1688437200000|2023-07-04 02:20:00|12687|12677|12693|12683|12700|12690|12682|12672|1843
1688437500000|2023-07-04 02:25:00|12694|12684|12685|12675|12694|12684|12681|12671|940
1688437800000|2023-07-04 02:30:00|12684|12674|12699|12689|12702|12692|12672|12662|1558
1688438100000|2023-07-04 02:35:00|12698|12688|12690|12680|12698|12688|12681|12671|1170
1688438400000|2023-07-04 02:40:00|12689|12679|12683|12673|12690|12680|12674|12664|1181
1688438700000|2023-07-04 02:45:00|12682|12672|12690|12680|12694|12684|12679|12669|766
1688439000000|2023-07-04 02:50:00|12691|12681|12700|12690|12706|12696|12688|12678|1098
1688439300000|2023-07-04 02:55:00|12699|12689|12688|12678|12700|12690|12687|12677|821
1688439600000|2023-07-04 03:00:00|12687|12677|12700|12690|12701|12691|12682|12672|1028
1688439900000|2023-07-04 03:05:00|12701|12691|12686|12676|12702|12692|12683|12673|886
1688440200000|2023-07-04 03:10:00|12687|12677|12693|12683|12702|12692|12686|12676|671
1688440500000|2023-07-04 03:15:00|12692|12682|12687|12677|12710|12700|12680|12670|1580
1688440800000|2023-07-04 03:20:00|12688|12678|12689|12679|12691|12681|12682|12672|611
1688441100000|2023-07-04 03:25:00|12690|12680|12690|12680|12698|12688|12685|12675|823
1688441400000|2023-07-04 03:30:00|12692|12682|12684|12674|12692|12682|12682|12672|722
1688441700000|2023-07-04 03:35:00|12683|12673|12685|12675|12688|12678|12682|12672|180
1688442000000|2023-07-04 03:40:00|12684|12674|12686|12676|12686|12676|12683|12673|172
1688442300000|2023-07-04 03:45:00|12685|12675|12689|12679|12691|12681|12685|12675|119
1688442600000|2023-07-04 03:50:00|12690|12680|12692|12682|12694|12684|12690|12680|87
1688442900000|2023-07-04 03:55:00|12693|12683|12691|12681|12693|12683|12690|12680|155
1688443200000|2023-07-04 04:00:00|12692|12682|12692|12682|12694|12684|12691|12681|181
1688443500000|2023-07-04 04:05:00|12693|12683|12699|12689|12699|12689|12693|12683|187
1688443800000|2023-07-04 04:10:00|12700|12690|12701|12691|12702|12692|12698|12688|394
1688444100000|2023-07-04 04:15:00|12702|12692|12702|12692|12703|12693|12701|12691|360
1688444400000|2023-07-04 04:20:00|12703|12693|12702|12692|12704|12694|12700|12690|209
1688444700000|2023-07-04 04:25:00|12701|12691|12702|12692|12703|12693|12701|12691|142
1688445000000|2023-07-04 04:30:00|12703|12693|12702|12692|12703|12693|12698|12688|508
1688445300000|2023-07-04 04:35:00|12701|12691|12703|12693|12706|12696|12701|12691|531
1688445600000|2023-07-04 04:40:00|12704|12694|12701|12691|12704|12694|12700|12690|146
1688445900000|2023-07-04 04:45:00|12700|12690|12698|12688|12702|12692|12698|12688|162
1688446200000|2023-07-04 04:50:00|12697|12687|12694|12684|12698|12688|12694|12684|189
1688446500000|2023-07-04 04:55:00|12691|12681|12690|12680|12692|12682|12690|12680|450
1688446800000|2023-07-04 05:00:00|12689|12679|12708|12698|12708|12698|12683|12673|2924
1688447100000|2023-07-04 05:05:00|12707|12697|12698|12688|12711|12701|12698|12688|1464
1688447400000|2023-07-04 05:10:00|12697|12687|12712|12702|12712|12702|12690|12680|1551
1688447700000|2023-07-04 05:15:00|12711|12701|12706|12696|12713|12703|12697|12687|1422
1688448000000|2023-07-04 05:20:00|12705|12695|12700|12690|12707|12697|12697|12687|1289
1688448300000|2023-07-04 05:25:00|12701|12691|12683|12673|12701|12691|12681|12671|1127
1688448600000|2023-07-04 05:30:00|12682|12672|12683|12673|12685|12675|12679|12669|1286
1688448900000|2023-07-04 05:35:00|12684|12674|12688|12678|12691|12681|12680|12670|1370
1688449200000|2023-07-04 05:40:00|12685|12675|12687|12677|12688|12678|12680|12670|1186
1688449500000|2023-07-04 05:45:00|12685|12675|12674|12664|12691|12681|12674|12664|1154
1688449800000|2023-07-04 05:50:00|12673|12663|12665|12655|12675|12665|12664|12654|1501
1688450100000|2023-07-04 05:55:00|12664|12654|12676|12666|12677|12667|12662|12652|1133
1688450400000|2023-07-04 06:00:00|12675|12665|12674|12664|12679|12669|12669|12659|878
1688450700000|2023-07-04 06:05:00|12673|12663|12680|12670|12682|12672|12670|12660|1126
1688451000000|2023-07-04 06:10:00|12679|12669|12690|12680|12690|12680|12676|12666|968
1688451300000|2023-07-04 06:15:00|12689|12679|12698|12688|12703|12693|12688|12678|1988
1688451600000|2023-07-04 06:20:00|12699|12689|12701|12691|12701|12691|12694|12684|859
1688451900000|2023-07-04 06:25:00|12702|12692|12703|12693|12703|12693|12694|12684|872
1688452200000|2023-07-04 06:30:00|12702|12692|12703|12693|12706|12696|12693|12683|1225
1688452500000|2023-07-04 06:35:00|12704|12694|12718|12708|12718|12708|12704|12694|1556
1688452800000|2023-07-04 06:40:00|12717|12707|12719|12709|12720|12710|12709|12699|1396
1688453100000|2023-07-04 06:45:00|12720|12710|12716|12706|12722|12712|12714|12704|1995
1688453400000|2023-07-04 06:50:00|12715|12705|12717|12707|12717|12707|12711|12701|1820
1688453700000|2023-07-04 06:55:00|12716|12706|12718|12708|12718|12708|12713|12703|4023
1688454000000|2023-07-04 07:00:00|12719|12709|12735|12724|12741|12729|12719|12709|4428
1688454300000|2023-07-04 07:05:00|12736|12725|12732|12721|12736|12725|12732|12721|1055
1688454600000|2023-07-04 07:10:00|12733|12720|12729|12718|12733|12721|12728|12717|1029
1688454900000|2023-07-04 07:15:00|12730|12719|12722|12711|12730|12719|12721|12710|1164
1688455200000|2023-07-04 07:20:00|12723|12710|12720|12708|12724|12713|12718|12707|823
1688455500000|2023-07-04 07:25:00|12721|12709|12727|12716|12727|12716|12717|12706|653
1688455800000|2023-07-04 07:30:00|12728|12717|12731|12720|12732|12721|12727|12717|326
1688456100000|2023-07-04 07:35:00|12732|12721|12734|12723|12735|12724|12731|12720|660
1688456400000|2023-07-04 07:40:00|12733|12722|12731|12720|12734|12723|12730|12719|484
1688456700000|2023-07-04 07:45:00|12730|12719|12733|12722|12734|12722|12730|12719|273
1688457000000|2023-07-04 07:50:00|12732|12721|12729|12718|12733|12722|12727|12716|290
1688457300000|2023-07-04 07:55:00|12730|12719|12728|12717|12730|12719|12726|12715|615
1688457600000|2023-07-04 08:00:00|12712.7|12701.7|12713.7|12702.7|12714.7|12702.7|12711.7|12699.7|219
1688457900000|2023-07-04 08:05:00|12714.7|12703.7|12713.7|12702.7|12714.7|12703.7|12712.7|12701.7|133
1688458200000|2023-07-04 08:10:00|12714.7|12701.7|12715.7|12703.7|12716.7|12705.7|12712.7|12701.7|229
1688458500000|2023-07-04 08:15:00|12716.7|12704.7|12715.7|12704.7|12716.7|12705.7|12713.7|12702.7|202
1688458800000|2023-07-04 08:20:00|12716.7|12703.7|12718.7|12706.7|12718.7|12707.7|12715.7|12703.7|362
1688459100000|2023-07-04 08:25:00|12717.7|12707.7|12717.7|12705.7|12719.7|12708.7|12716.7|12705.7|507
1688459400000|2023-07-04 08:30:00|12725.3|12701.3|12722.5|12698.5|12725.7|12701.7|12722.5|12698.5|0
1688459700000|2023-07-04 08:35:00|12722.9|12698.9|12721.9|12697.9|12723.1|12699.1|12720.5|12696.5|94
1688460000000|2023-07-04 08:40:00|12721.7|12697.7|12719.4|12695.4|12721.9|12697.9|12719|12695|0
1688460300000|2023-07-04 08:45:00|12719.9|12695.9|12718|12694|12720|12696|12718|12694|0
1688460600000|2023-07-04 08:50:00|12718.2|12694.2|12717.4|12693.4|12718.4|12694.4|12717.4|12693.4|0
1688460900000|2023-07-04 08:55:00|12717.8|12693.8|12716.7|12692.7|12718.1|12694.1|12715.8|12691.8|0
1688461200000|2023-07-04 09:00:00|12717.7|12704.7|12722.7|12711.7|12724.7|12713.7|12713.7|12702.7|628
1688461500000|2023-07-04 09:05:00|12721.7|12710.7|12719.7|12708.7|12722.7|12711.7|12716.7|12705.7|412
1688461800000|2023-07-04 09:10:00|12720.7|12709.7|12721.7|12710.7|12723.7|12711.7|12720.7|12709.7|109
1688462100000|2023-07-04 09:15:00|12720.7|12709.7|12716.7|12704.7|12722.7|12710.7|12714.7|12703.7|569
1688462400000|2023-07-04 09:20:00|12715.7|12705.7|12716.7|12705.7|12717.7|12706.7|12715.7|12705.7|194
1688462700000|2023-07-04 09:25:00|12717.7|12704.7|12716.7|12705.7|12718.7|12706.7|12716.7|12704.7|117
1688463000000|2023-07-04 09:30:00|12717.7|12706.7|12715.7|12703.7|12717.7|12706.7|12714.7|12703.7|198
1688463300000|2023-07-04 09:35:00|12714.7|12704.7|12715.7|12704.7|12716.7|12705.7|12714.7|12703.7|86
1688463600000|2023-07-04 09:40:00|12716.7|12705.7|12712.7|12701.7|12716.7|12705.7|12712.7|12701.7|144
1688463900000|2023-07-04 09:45:00|12711.7|12700.7|12713.7|12702.7|12713.7|12702.7|12710.7|12699.7|120
1688464200000|2023-07-04 09:50:00|12714.7|12701.7|12713.7|12702.7|12714.7|12702.7|12712.7|12701.7|80
1688464500000|2023-07-04 09:55:00|12714.7|12703.7|12715.7|12704.7|12716.7|12704.7|12713.7|12703.7|70
1688464800000|2023-07-04 10:00:00|12716.7|12705.7|12715.7|12704.7|12716.7|12705.7|12715.7|12704.7|71
1688465100000|2023-07-04 10:05:00|12716.7|12705.7|12717.7|12705.7|12718.7|12706.7|12716.7|12704.7|66
1688465400000|2023-07-04 10:10:00|12716.7|12706.7|12713.7|12702.7|12717.7|12706.7|12712.7|12701.7|134
1688465700000|2023-07-04 10:15:00|12714.7|12703.7|12717.7|12706.7|12717.7|12706.7|12714.7|12703.7|28
1688466000000|2023-07-04 10:20:00|12718.7|12707.7|12717.7|12706.7|12718.7|12707.7|12717.7|12706.7|107
1688466300000|2023-07-04 10:25:00|12718.7|12705.7|12715.7|12704.7|12718.7|12705.7|12715.7|12703.7|81
1688466600000|2023-07-04 10:30:00|12716.7|12705.7|12717.7|12706.7|12718.7|12707.7|12715.7|12705.7|69
1688466900000|2023-07-04 10:35:00|12716.7|12705.7|12715.7|12704.7|12717.7|12706.7|12715.7|12704.7|72
1688467200000|2023-07-04 10:40:00|12716.7|12705.7|12717.7|12706.7|12718.7|12706.7|12716.7|12705.7|56
1688467500000|2023-07-04 10:45:00|12718.7|12707.7|12716.7|12705.7|12718.7|12707.7|12716.7|12705.7|78
1688467800000|2023-07-04 10:50:00|12717.7|12706.7|12716.7|12705.7|12717.7|12706.7|12716.7|12705.7|49
1688468100000|2023-07-04 10:55:00|12715.7|12704.7|12715.7|12704.7|12716.7|12704.7|12714.7|12703.7|64
1688468400000|2023-07-04 11:00:00|12716.7|12705.7|12716.7|12704.7|12717.7|12705.7|12714.7|12703.7|48
1688468700000|2023-07-04 11:05:00|12717.7|12705.7|12714.7|12703.7|12717.7|12705.7|12714.7|12703.7|42
1688469000000|2023-07-04 11:10:00|12715.7|12704.7|12714.7|12703.7|12715.7|12704.7|12714.7|12703.7|31
1688469300000|2023-07-04 11:15:00|12713.7|12702.7|12713.7|12702.7|12714.7|12703.7|12713.7|12702.7|39
1688469600000|2023-07-04 11:20:00|12714.7|12703.7|12712.7|12701.7|12714.7|12703.7|12712.7|12701.7|54
1688469900000|2023-07-04 11:25:00|12713.7|12700.7|12711.7|12700.7|12713.7|12700.7|12711.7|12700.7|40
1688470200000|2023-07-04 11:30:00|12712.7|12701.7|12714.7|12703.7|12714.7|12703.7|12712.7|12701.7|60
1688470500000|2023-07-04 11:35:00|12715.7|12704.7|12713.7|12702.7|12715.7|12704.7|12713.7|12702.7|69
1688470800000|2023-07-04 11:40:00|12714.7|12703.7|12714.7|12703.7|12714.7|12703.7|12714.7|12703.7|27
1688471100000|2023-07-04 11:45:00|12715.7|12704.7|12716.7|12705.7|12717.7|12706.7|12715.7|12704.7|36
1688471400000|2023-07-04 11:50:00|12715.7|12704.7|12715.7|12704.7|12715.7|12705.7|12713.7|12702.7|94
1688471700000|2023-07-04 11:55:00|12714.7|12703.7|12714.7|12703.7|12715.7|12704.7|12714.7|12703.7|41
1688472000000|2023-07-04 12:00:00|12713.7|12702.7|12716.7|12705.7|12716.7|12705.7|12713.7|12702.7|51
1688472300000|2023-07-04 12:05:00|12717.7|12706.7|12715.7|12704.7|12717.7|12706.7|12715.7|12704.7|59
1688472600000|2023-07-04 12:10:00|12716.7|12705.7|12717.7|12706.7|12718.7|12707.7|12716.7|12705.7|36
1688472900000|2023-07-04 12:15:00|12718.7|12707.7|12715.7|12704.7|12718.7|12707.7|12715.7|12703.7|61
1688473200000|2023-07-04 12:20:00|12714.7|12703.7|12709.7|12698.7|12714.7|12703.7|12708.7|12697.7|165
1688473500000|2023-07-04 12:25:00|12708.7|12697.7|12708.7|12697.7|12710.7|12699.7|12708.7|12697.7|48
1688473800000|2023-07-04 12:30:00|12707.7|12696.7|12707.7|12696.7|12707.7|12697.7|12707.7|12696.7|31
1688474100000|2023-07-04 12:35:00|12708.7|12697.7|12710.7|12699.7|12710.7|12699.7|12708.7|12697.7|58
1688474400000|2023-07-04 12:40:00|12709.7|12698.7|12710.7|12699.7|12710.7|12699.7|12709.7|12698.7|31
1688474700000|2023-07-04 12:45:00|12711.7|12700.7|12711.7|12700.7|12712.7|12701.7|12711.7|12699.7|23
1688475000000|2023-07-04 12:50:00|12710.7|12699.7|12715.7|12704.7|12715.7|12704.7|12710.7|12699.7|43
1688475300000|2023-07-04 12:55:00|12716.7|12705.7|12715.7|12704.7|12716.7|12705.7|12714.7|12703.7|47
1688475600000|2023-07-04 13:00:00|12714.7|12703.7|12713.7|12702.7|12716.7|12704.7|12712.7|12700.7|59
1688475900000|2023-07-04 13:05:00|12712.7|12701.7|12713.7|12702.7|12714.7|12703.7|12712.7|12700.7|46
1688476200000|2023-07-04 13:10:00|12712.7|12701.7|12709.7|12698.7|12713.7|12702.7|12709.7|12698.7|87
1688476500000|2023-07-04 13:15:00|12710.7|12699.7|12713.7|12702.7|12713.7|12702.7|12710.7|12699.7|28
1688476800000|2023-07-04 13:20:00|12714.7|12703.7|12715.7|12704.7|12715.7|12704.7|12714.7|12703.7|13
1688477100000|2023-07-04 13:25:00|12714.7|12703.7|12713.7|12702.7|12714.7|12704.7|12711.7|12700.7|83
1688477400000|2023-07-04 13:30:00|12712.7|12701.7|12711.7|12700.7|12713.7|12701.7|12710.7|12699.7|99
1688477700000|2023-07-04 13:35:00|12710.7|12699.7|12708.7|12697.7|12710.7|12699.7|12707.7|12696.7|168
1688478000000|2023-07-04 13:40:00|12709.7|12698.7|12703.7|12692.7|12709.7|12698.7|12703.7|12692.7|202
1688478300000|2023-07-04 13:45:00|12702.7|12691.7|12704.7|12693.7|12704.7|12693.7|12701.7|12690.7|328
1688478600000|2023-07-04 13:50:00|12703.7|12692.7|12703.7|12692.7|12704.7|12693.7|12700.7|12689.7|65
1688478900000|2023-07-04 13:55:00|12702.7|12691.7|12702.7|12691.7|12705.7|12694.7|12701.7|12690.7|74
1688479200000|2023-07-04 14:00:00|12703.7|12692.7|12707.7|12696.7|12708.7|12697.7|12703.7|12692.7|149
1688479500000|2023-07-04 14:05:00|12706.7|12695.7|12706.7|12695.7|12707.7|12696.7|12704.7|12693.7|89
1688479800000|2023-07-04 14:10:00|12707.7|12696.7|12705.7|12694.7|12708.7|12697.7|12702.7|12691.7|68
1688480100000|2023-07-04 14:15:00|12706.7|12695.7|12707.7|12696.7|12709.7|12697.7|12705.7|12694.7|49
1688480400000|2023-07-04 14:20:00|12708.7|12697.7|12706.7|12695.7|12708.7|12697.7|12705.7|12694.7|29
1688480700000|2023-07-04 14:25:00|12707.7|12696.7|12707.7|12696.7|12708.7|12697.7|12705.7|12694.7|27
1688481000000|2023-07-04 14:30:00|12706.7|12695.7|12707.7|12695.7|12708.7|12697.7|12706.7|12695.7|20
1688481300000|2023-07-04 14:35:00|12706.7|12694.7|12706.7|12695.7|12706.7|12695.7|12704.7|12693.7|7
1688481600000|2023-07-04 14:40:00|12707.7|12694.7|12706.7|12695.7|12707.7|12696.7|12706.7|12694.7|2
1688481900000|2023-07-04 14:45:00|12707.7|12696.7|12707.7|12696.7|12708.7|12697.7|12706.7|12696.7|7
1688482200000|2023-07-04 14:50:00|12708.7|12695.7|12706.7|12694.7|12708.7|12697.7|12706.7|12694.7|20
1688482500000|2023-07-04 14:55:00|12707.7|12695.7|12707.7|12696.7|12707.7|12696.7|12706.7|12694.7|4
1688482800000|2023-07-04 15:00:00|12706.7|12695.7|12706.7|12695.7|12706.7|12696.7|12706.7|12694.7|3
1688483100000|2023-07-04 15:05:00|12707.7|12696.7|12710.7|12699.7|12711.7|12699.7|12706.7|12696.7|122
1688483400000|2023-07-04 15:10:00|12709.7|12698.7|12710.7|12698.7|12710.7|12698.7|12708.7|12697.7|20
1688483700000|2023-07-04 15:15:00|12709.7|12697.7|12708.7|12697.7|12710.7|12698.7|12708.7|12697.7|13
1688484000000|2023-07-04 15:20:00|12707.7|12696.7|12709.7|12697.7|12709.7|12698.7|12707.7|12696.7|5
1688484300000|2023-07-04 15:25:00|12708.7|12698.7|12706.7|12695.7|12710.7|12699.7|12705.7|12694.7|50
1688484600000|2023-07-04 15:30:00|12705.7|12694.7|12708.7|12697.7|12708.7|12697.7|12704.7|12693.7|36
1688484900000|2023-07-04 15:35:00||12696.7||12697.7||12697.7||12696.7|0
1688485200000|2023-07-04 15:40:00|12707.7|12696.7|12706.7|12695.7|12708.7|12696.7|12706.7|12694.7|48
1688485500000|2023-07-04 15:45:00|12707.7|12696.7|12703.7|12692.7|12707.7|12696.7|12703.7|12692.7|65
1688485800000|2023-07-04 15:50:00|12702.7|12691.7|12703.7|12692.7|12703.7|12692.7|12702.7|12691.7|24
1688486100000|2023-07-04 15:55:00|12702.7|12691.7|12702.7|12691.7|12703.7|12692.7|12702.7|12691.7|0
1688486400000|2023-07-04 16:00:00|12703.7|12690.7|12702.7|12691.7|12703.7|12691.7|12702.7|12690.7|2
1688486700000|2023-07-04 16:05:00|12703.7|12692.7|12701.7|12690.7|12703.7|12692.7|12701.7|12690.7|74
1688487000000|2023-07-04 16:10:00|12700.7|12689.7|12698.7|12687.7|12700.7|12689.7|12698.7|12687.7|67
1688487300000|2023-07-04 16:15:00|12697.7|12686.7|12697.7|12685.7|12697.7|12686.7|12697.7|12685.7|49
1688487600000|2023-07-04 16:20:00|12696.7|12684.7|12695.7|12683.7|12696.7|12685.7|12695.7|12683.7|76
1688487900000|2023-07-04 16:25:00|12694.7|12684.7|12692.7|12681.7|12694.7|12684.7|12691.7|12680.7|184
1688488200000|2023-07-04 16:30:00|12693.7|12680.7|12692.7|12680.7|12693.7|12682.7|12692.7|12680.7|46
1688488500000|2023-07-04 16:35:00||12681.7||12680.7||12681.7||12680.7|4
1688488800000|2023-07-04 16:40:00|12693.7|12681.7|12692.7|12681.7|12693.7|12682.7|12692.7|12681.7|28
1688489100000|2023-07-04 16:45:00|12693.7|12682.7|12692.7|12681.7|12693.7|12682.7|12691.7|12680.7|18
1688489400000|2023-07-04 16:50:00|12693.7|12680.7|12693.7|12681.7|12693.7|12681.7|12691.7|12680.7|94
1688489700000|2023-07-04 16:55:00|12694.7|12682.7|12697.7|12686.7|12698.7|12687.7|12694.7|12682.7|37
1688490000000|2023-07-04 17:00:00|12696.7|12685.7|12696.7|12684.7|12696.7|12685.7|12695.7|12684.7|13
1688490900000|2023-07-04 17:15:00|12695.7|12683.7|12692.7|12679.7|12695.7|12683.7|12692.7|12679.7|47
1688491500000|2023-07-04 17:25:00||12680.7||12679.7||12680.7||12679.7|2
1688491800000|2023-07-04 17:30:00|12691.7|12680.7|12695.7|12683.7|12695.7|12683.7|12691.7|12679.7|53
1688492100000|2023-07-04 17:35:00|12694.7|12682.7|12695.7|12682.7|12695.7|12682.7|12694.7|12682.7|1
1688492400000|2023-07-04 17:40:00||12683.7||12683.7||12684.7||12683.7|0
1688493000000|2023-07-04 17:50:00|||||||||1
1688493300000|2023-07-04 17:55:00|||||||||5
1688493900000|2023-07-04 18:05:00||12684.7||12683.7||12684.7||12683.7|0
1688494200000|2023-07-04 18:10:00||12684.7||12683.7||12684.7||12683.7|0
1688494800000|2023-07-04 18:20:00||12684.7||12683.7||12684.7||12683.7|2
1688495100000|2023-07-04 18:25:00|12694.7||12694.7||12694.7||12694.7||1
1688495400000|2023-07-04 18:30:00|||||||||4
1688495700000|2023-07-04 18:35:00|12693.7|12682.7|12692.7|12680.7|12693.7|12682.7|12692.7|12680.7|16
1688496000000|2023-07-04 18:40:00|12691.7|12681.7|12691.7|12681.7|12692.7|12681.7|12691.7|12680.7|21
1688496300000|2023-07-04 18:45:00|12691.2|12681.2|12695.2|12685.2|12695.7|12685.7|12690.7|12680.7|109
1688496600000|2023-07-04 18:50:00|12694.7|12684.7|12694.7|12684.7|12694.7|12684.7|12694.7|12684.7|1
1688496900000|2023-07-04 18:55:00|12695.7|12685.7|12695.7|12685.7|12695.7|12685.7|12694.7|12684.7|0
1688497800000|2023-07-04 19:10:00|12696.2|12686.2|12696.7|12686.7|12696.7|12686.7|12695.7|12685.7|4
1688498100000|2023-07-04 19:15:00|12696.2|12686.2|12696.7|12686.7|12696.7|12686.7|12696.2|12686.2|0
1688498700000|2023-07-04 19:25:00|12696.2|12686.2|12696.7|12686.7|12696.7|12686.7|12696.2|12686.2|0
1688499000000|2023-07-04 19:30:00|12696.2|12686.2|12696.7|12686.7|12696.7|12686.7|12696.2|12686.2|0
1688499300000|2023-07-04 19:35:00|12697.2|12687.2|12697.2|12687.2|12697.2|12687.2|12697.2|12687.2|0
1688499600000|2023-07-04 19:40:00|12696.7|12686.7|12696.2|12686.2|12696.7|12686.7|12696.2|12686.2|18
1688500200000|2023-07-04 19:50:00|12696.7|12686.7|12694.7|12684.7|12696.7|12686.7|12694.7|12684.7|4
1688500500000|2023-07-04 19:55:00|12695.2|12685.2|12694.7|12684.7|12695.2|12685.2|12694.7|12684.7|1
1688500800000|2023-07-04 20:00:00|12695.2|12685.2|12695.7|12685.7|12696.2|12686.2|12695.2|12685.2|1
1688501100000|2023-07-04 20:05:00|12695.2|12685.2|12695.2|12685.2|12695.2|12685.2|12694.7|12684.7|0
1688501700000|2023-07-04 20:15:00|||||||||1
1688502000000|2023-07-04 20:20:00|12694.7|12684.7|12694.2|12684.2|12695.2|12685.2|12694.2|12684.2|0
1688502600000|2023-07-04 20:30:00|||||||||1
1688502900000|2023-07-04 20:35:00|12695.2|12685.2|12695.2|12685.2|12695.2|12685.2|12694.7|12684.7|0
1688503200000|2023-07-04 20:40:00|12694.7|12684.7|12694.7|12684.7|12694.7|12684.7|12694.7|12684.7|8
1688503500000|2023-07-04 20:45:00|12695.2|12685.2|12694.7|12684.7|12695.2|12685.2|12694.2|12684.2|1
1688504100000|2023-07-04 20:55:00|12695.2|12685.2|12697.2|12687.2|12697.2|12687.2|12695.2|12685.2|2
1688504400000|2023-07-04 21:00:00|12696.7|12686.7|12698.2|12688.2|12698.2|12688.2|12696.7|12686.7|1
1688505300000|2023-07-04 21:15:00|12705.2|12681.2|12705.2|12681.2|12705.2|12681.2|12705.2|12681.2|0
1688508000000|2023-07-04 22:00:00|12707|12683|12705.3|12681.3|12707.9|12683.9|12704.9|12680.9|0
1688508300000|2023-07-04 22:05:00|12705.5|12681.5|12705.8|12681.8|12706.3|12682.3|12705.5|12681.5|0
1688508600000|2023-07-04 22:10:00|12706|12682|12706.3|12682.3|12706.7|12682.7|12705.8|12681.8|0
1688508900000|2023-07-04 22:15:00|12706.5|12682.5|12707.2|12683.2|12708.1|12684.1|12706.3|12682.3|0
1688509200000|2023-07-04 22:20:00|12706.8|12682.8|12705.8|12681.8|12707.2|12683.2|12705.3|12681.3|0
1688509500000|2023-07-04 22:25:00|12705.4|12681.4|12705.3|12681.3|12705.4|12681.4|12705.3|12681.3|0
1688509800000|2023-07-04 22:30:00|12705.5|12681.5|12705.3|12681.3|12705.8|12681.8|12704.9|12680.9|0
1688510100000|2023-07-04 22:35:00|12705.8|12681.8|12704.9|12680.9|12705.8|12681.8|12704|12680|0
1688510400000|2023-07-04 22:40:00|12704.1|12680.1|12705.3|12681.3|12706.3|12682.3|12704|12680|0
1688510700000|2023-07-04 22:45:00|12705.5|12681.5|12705.3|12681.3|12705.6|12681.6|12704.9|12680.9|0
1688511000000|2023-07-04 22:50:00|12704.9|12680.9|12705.3|12681.3|12705.3|12681.3|12704.9|12680.9|0
1688511300000|2023-07-04 22:55:00|12704.9|12680.9|12705.3|12681.3|12705.3|12681.3|12704.9|12680.9|0
1688511600000|2023-07-04 23:00:00|12705.5|12681.5|12705|12681|12705.5|12681.5|12705|12681|0
1688511900000|2023-07-04 23:05:00|12704.8|12680.8|12703.6|12679.6|12705|12681|12703.6|12679.6|0
1688512200000|2023-07-04 23:10:00|12703.2|12679.2|12704.1|12680.1|12704.1|12680.1|12703.2|12679.2|0
1688512500000|2023-07-04 23:15:00|12704.3|12680.3|12704.1|12680.1|12704.6|12680.6|12703.9|12679.9|0
1688512800000|2023-07-04 23:20:00|12703.7|12679.7|12704.1|12680.1|12704.1|12680.1|12703.2|12679.2|0
1688513100000|2023-07-04 23:25:00|12704.3|12680.3|12704|12680|12704.6|12680.6|12704|12680|0
1688513400000|2023-07-04 23:30:00|12704.4|12680.4|12704|12680|12704.5|12680.5|12703.5|12679.5|0
1688513700000|2023-07-04 23:35:00|12704.2|12680.2|12704.5|12680.5|12704.5|12680.5|12704|12680|0
1688514000000|2023-07-04 23:40:00|12704.7|12680.7|12705.9|12681.9|12706.8|12682.8|12704.5|12680.5|0
1688514300000|2023-07-04 23:45:00|12706.3|12682.3|12706.3|12682.3|12706.8|12682.8|12705.9|12681.9|0
1688514600000|2023-07-04 23:50:00|12705.9|12681.9|12705.4|12681.4|12706.3|12682.3|12705.4|12681.4|0
1688514900000|2023-07-04 23:55:00|12705.8|12681.8|12705|12681|12705.9|12681.9|12704.5|12680.5|0
1688515200000|2023-07-05 00:00:00|12705.4|12681.4|12706.1|12682.1|12707|12683|12705.4|12681.4|0
1688515500000|2023-07-05 00:05:00|12706.5|12682.5|12707.5|12683.5|12708.4|12684.4|12706.5|12682.5|0
1688515800000|2023-07-05 00:10:00|12707.9|12683.9|12704.2|12680.2|12707.9|12683.9|12704.2|12680.2|0
1688516100000|2023-07-05 00:15:00|12704.6|12680.6|12703.3|12679.3|12704.7|12680.7|12702|12678|0
1688516400000|2023-07-05 00:20:00|12703.7|12679.7|12704.9|12680.9|12704.9|12680.9|12703|12679|0
1688516700000|2023-07-05 00:25:00|12704.7|12680.7|12707.7|12683.7|12707.7|12683.7|12704.5|12680.5|0
1688517000000|2023-07-05 00:30:00|12707.3|12683.3|12707.1|12683.1|12708.2|12684.2|12706.7|12682.7|0
1688517300000|2023-07-05 00:35:00|12707.3|12683.3|12707.1|12683.1|12707.5|12683.5|12706.7|12682.7|0
1688517600000|2023-07-05 00:40:00|12707.3|12683.3|12707.5|12683.5|12708.2|12684.2|12707.1|12683.1|0
1688517900000|2023-07-05 00:45:00|12707.1|12683.1|12706.9|12682.9|12707.5|12683.5|12706.1|12682.1|0
1688518200000|2023-07-05 00:50:00|12707.1|12683.1|12706.9|12682.9|12708|12684|12706.9|12682.9|0
1688518500000|2023-07-05 00:55:00|12706.7|12682.7|12707.8|12683.8|12707.8|12683.8|12706.3|12682.3|0
1688518800000|2023-07-05 01:00:00|12694.2|12684.2|12695.7|12685.7|12697.2|12687.2|12680.7|12670.7|1405
1688519100000|2023-07-05 01:05:00|12696.2|12686.2|12676.2|12666.2|12696.2|12686.2|12676.2|12666.2|897
1688519400000|2023-07-05 01:10:00|12677.2|12667.2|12682.2|12672.2|12682.2|12672.2|12673.2|12663.2|575
1688519700000|2023-07-05 01:15:00|12682.7|12672.7|12683.2|12673.2|12689.7|12679.7|12677.2|12667.2|572
1688520000000|2023-07-05 01:20:00|12682.7|12672.7|12678.7|12668.7|12685.7|12675.7|12676.2|12666.2|442
1688520300000|2023-07-05 01:25:00|12679.2|12669.2|12679.7|12669.7|12692.2|12682.2|12678.2|12668.2|910
1688520600000|2023-07-05 01:30:00|12679.2|12669.2|12673.2|12663.2|12681.2|12671.2|12645.7|12635.7|6758
1688520900000|2023-07-05 01:35:00|12674.7|12664.7|12646.2|12636.2|12683.7|12673.7|12646.2|12636.2|3702
1688521200000|2023-07-05 01:40:00|12645.7|12635.7|12616.2|12606.2|12646.2|12636.2|12615.7|12605.7|6534
1688521500000|2023-07-05 01:45:00|12615.7|12605.7|12601.7|12591.7|12615.7|12605.7|12592.7|12582.7|6475
1688521800000|2023-07-05 01:50:00|12602.7|12592.7|12567.7|12557.7|12602.7|12592.7|12563.7|12553.7|7682
1688522100000|2023-07-05 01:55:00|12566.7|12556.7|12548.7|12538.7|12569.7|12559.7|12544.7|12534.7|11516
1688522400000|2023-07-05 02:00:00|12547.7|12537.7|12554.7|12544.7|12566.7|12556.7|12545.7|12535.7|7667
1688522700000|2023-07-05 02:05:00|12553.7|12543.7|12560.7|12550.7|12562.7|12552.7|12546.7|12536.7|5252
1688523000000|2023-07-05 02:10:00|12559.7|12549.7|12559.7|12549.7|12565.7|12555.7|12554.7|12544.7|3913
1688523300000|2023-07-05 02:15:00|12558.7|12548.7|12561.7|12551.7|12572.7|12562.7|12555.7|12545.7|2728
1688523600000|2023-07-05 02:20:00|12560.7|12550.7|12573.7|12563.7|12574.7|12564.7|12552.7|12542.7|2724
1688523900000|2023-07-05 02:25:00|12574.7|12564.7|12561.7|12551.7|12575.7|12565.7|12560.7|12550.7|2805
1688524200000|2023-07-05 02:30:00|12560.7|12550.7|12574.7|12564.7|12575.7|12565.7|12554.7|12544.7|2455
1688524500000|2023-07-05 02:35:00|12575.7|12565.7|12577.7|12567.7|12581.7|12571.7|12572.7|12562.7|1653
1688524800000|2023-07-05 02:40:00|12580.7|12570.7|12581.7|12571.7|12592.7|12582.7|12577.7|12567.7|2072
1688525100000|2023-07-05 02:45:00|12582.7|12572.7|12574.7|12564.7|12582.7|12572.7|12571.7|12561.7|2015
1688525400000|2023-07-05 02:50:00|12573.7|12563.7|12574.7|12564.7|12576.7|12566.7|12569.7|12559.7|1396
1688525700000|2023-07-05 02:55:00|12573.7|12563.7|12583.7|12573.7|12583.7|12573.7|12570.7|12560.7|1772
1688526000000|2023-07-05 03:00:00|12581.7|12571.7|12577.7|12567.7|12583.7|12573.7|12572.7|12562.7|1776
1688526300000|2023-07-05 03:05:00|12576.7|12566.7|12566.7|12556.7|12579.7|12569.7|12565.7|12555.7|1706
1688526600000|2023-07-05 03:10:00|12567.7|12557.7|12568.7|12558.7|12572.7|12562.7|12562.7|12552.7|1346
1688526900000|2023-07-05 03:15:00|12569.7|12559.7|12575.7|12565.7|12576.7|12566.7|12564.7|12554.7|920
1688527200000|2023-07-05 03:20:00|12576.7|12566.7|12577.7|12567.7|12582.7|12572.7|12572.7|12562.7|993
1688527500000|2023-07-05 03:25:00|12576.7|12566.7|12558.7|12548.7|12576.7|12566.7|12558.7|12548.7|1627
1688527800000|2023-07-05 03:30:00|12559.7|12549.7|12549.7|12539.7|12559.7|12549.7|12547.7|12537.7|923
1688528100000|2023-07-05 03:35:00|12548.7|12538.7|12550.7|12540.7|12551.7|12541.7|12544.7|12534.7|725
1688528400000|2023-07-05 03:40:00|12549.7|12539.7|12551.7|12541.7|12553.7|12543.7|12547.7|12537.7|264
1688528700000|2023-07-05 03:45:00|12552.7|12542.7|12551.7|12541.7|12553.7|12543.7|12549.7|12539.7|224
1688529000000|2023-07-05 03:50:00|12552.7|12542.7|12549.7|12539.7|12553.7|12543.7|12549.7|12539.7|221
1688529300000|2023-07-05 03:55:00|12550.7|12540.7|12550.7|12540.7|12551.7|12541.7|12548.7|12538.7|265
1688529600000|2023-07-05 04:00:00|12549.7|12539.7|12553.7|12543.7|12557.7|12547.7|12549.7|12539.7|497
1688529900000|2023-07-05 04:05:00|12552.7|12542.7|12552.7|12542.7|12556.7|12546.7|12549.7|12539.7|368
1688530200000|2023-07-05 04:10:00|12553.7|12543.7|12551.7|12541.7|12554.7|12544.7|12547.7|12537.7|623
1688530500000|2023-07-05 04:15:00|12552.7|12542.7|12550.7|12540.7|12553.7|12543.7|12547.7|12537.7|474
1688530800000|2023-07-05 04:20:00|12551.7|12541.7|12557.7|12547.7|12560.7|12550.7|12550.7|12540.7|490
1688531100000|2023-07-05 04:25:00|12556.7|12546.7|12555.7|12545.7|12556.7|12546.7|12552.7|12542.7|232
1688531400000|2023-07-05 04:30:00|12554.7|12544.7|12552.7|12542.7|12555.7|12545.7|12552.7|12542.7|101
1688531700000|2023-07-05 04:35:00|12553.7|12543.7|12550.7|12540.7|12555.7|12545.7|12550.7|12540.7|139
1688532000000|2023-07-05 04:40:00|12552.7|12542.7|12551.7|12541.7|12553.7|12543.7|12548.7|12538.7|264
1688532300000|2023-07-05 04:45:00|12550.7|12540.7|12549.7|12539.7|12553.7|12543.7|12549.7|12539.7|154
1688532600000|2023-07-05 04:50:00|12550.7|12540.7|12550.7|12540.7|12552.7|12542.7|12547.7|12537.7|244
1688532900000|2023-07-05 04:55:00|12551.7|12541.7|12552.7|12542.7|12552.7|12542.7|12548.7|12538.7|257
1688533200000|2023-07-05 05:00:00|12553.7|12543.7|12545.7|12535.7|12558.7|12548.7|12540.7|12530.7|3539
1688533500000|2023-07-05 05:05:00|12546.7|12536.7|12555.7|12545.7|12556.7|12546.7|12543.7|12533.7|1220
1688533800000|2023-07-05 05:10:00|12554.7|12544.7|12555.7|12545.7|12557.7|12547.7|12546.7|12536.7|1665
1688534100000|2023-07-05 05:15:00|12554.7|12544.7|12561.7|12551.7|12561.7|12551.7|12551.7|12541.7|1415
1688534400000|2023-07-05 05:20:00|12562.7|12552.7|12561.7|12551.7|12567.7|12557.7|12558.7|12548.7|1585
1688534700000|2023-07-05 05:25:00|12560.7|12550.7|12582.7|12572.7|12593.7|12583.7|12560.7|12550.7|2594
1688535000000|2023-07-05 05:30:00|12583.7|12573.7|12574.7|12564.7|12586.7|12576.7|12572.7|12562.7|1708
1688535300000|2023-07-05 05:35:00|12573.7|12563.7|12580.7|12570.7|12583.7|12573.7|12569.7|12559.7|1733
1688535600000|2023-07-05 05:40:00|12579.7|12569.7|12573.7|12563.7|12580.7|12570.7|12573.7|12563.7|1133
1688535900000|2023-07-05 05:45:00|12571.7|12561.7|12562.7|12552.7|12572.7|12562.7|12561.7|12551.7|1241
1688536200000|2023-07-05 05:50:00|12561.7|12551.7|12576.7|12566.7|12581.7|12571.7|12560.7|12550.7|1306
1688536500000|2023-07-05 05:55:00|12575.7|12565.7|12574.7|12564.7|12576.7|12566.7|12568.7|12558.7|718
1688536800000|2023-07-05 06:00:00|12575.7|12565.7|12572.7|12562.7|12576.7|12566.7|12569.7|12559.7|775
1688537100000|2023-07-05 06:05:00|12571.7|12561.7|12563.7|12553.7|12577.7|12567.7|12562.7|12552.7|1408
1688537400000|2023-07-05 06:10:00|12564.7|12554.7|12581.7|12571.7|12584.7|12574.7|12561.7|12551.7|1628
1688537700000|2023-07-05 06:15:00|12580.7|12570.7|12579.7|12569.7|12585.7|12575.7|12576.7|12566.7|1028
1688538000000|2023-07-05 06:20:00|12581.7|12571.7|12569.7|12559.7|12581.7|12571.7|12566.7|12556.7|1023
1688538300000|2023-07-05 06:25:00|12568.7|12558.7|12574.7|12564.7|12575.7|12565.7|12562.7|12552.7|888
1688538600000|2023-07-05 06:30:00|12573.7|12563.7|12570.7|12560.7|12576.7|12566.7|12562.7|12552.7|2304
1688538900000|2023-07-05 06:35:00|12571.7|12561.7|12555.7|12545.7|12571.7|12561.7|12550.7|12540.7|2132
1688539200000|2023-07-05 06:40:00|12554.7|12544.7|12560.7|12550.7|12560.7|12550.7|12546.7|12536.7|2874
1688539500000|2023-07-05 06:45:00|12559.7|12549.7|12568.7|12558.7|12574.7|12564.7|12557.7|12547.7|2800
1688539800000|2023-07-05 06:50:00|12569.7|12559.7|12568.7|12558.7|12575.7|12565.7|12567.7|12557.7|2578
1688540100000|2023-07-05 06:55:00|12569.7|12559.7|12564.7|12554.7|12570.7|12560.7|12555.7|12545.7|3330
1688540400000|2023-07-05 07:00:00|12565.7|12553.7|12574.7|12563.7|12576.7|12565.7|12564.7|12552.7|2211
1688540700000|2023-07-05 07:05:00|12573.7|12562.7|12572.7|12561.7|12576.7|12564.7|12569.7|12558.7|607
1688541000000|2023-07-05 07:10:00|12573.7|12562.7|12578.7|12567.7|12579.7|12567.7|12570.7|12559.7|1030
1688541300000|2023-07-05 07:15:00|12577.7|12566.7|12576.7|12565.7|12578.7|12566.7|12572.7|12561.7|652
1688541600000|2023-07-05 07:20:00|12575.7|12564.7|12576.7|12565.7|12579.7|12568.7|12572.7|12560.7|595
1688541900000|2023-07-05 07:25:00|12575.7|12564.7|12574.7|12563.7|12576.7|12565.7|12573.7|12562.7|474
1688542200000|2023-07-05 07:30:00|12573.7|12562.7|12574.7|12563.7|12576.7|12564.7|12572.7|12561.7|202
1688542500000|2023-07-05 07:35:00|12573.7|12562.7|12569.7|12558.7|12574.7|12562.7|12567.7|12556.7|389
1688542800000|2023-07-05 07:40:00|12570.7|12559.7|12569.7|12557.7|12573.7|12562.7|12567.7|12556.7|1027
1688543100000|2023-07-05 07:45:00|12568.7|12558.7|12565.7|12553.7|12570.7|12559.7|12564.7|12553.7|788
1688543400000|2023-07-05 07:50:00|12566.7|12554.7|12565.7|12554.7|12568.7|12557.7|12564.7|12553.7|521
1688543700000|2023-07-05 07:55:00|12564.7|12553.7|12555.7|12544.7|12564.7|12553.7|12553.7|12542.7|688
1688544000000|2023-07-05 08:00:00|12554.7|12543.7|12558.7|12547.7|12558.7|12547.7|12549.7|12537.7|720
1688544300000|2023-07-05 08:05:00|12559.7|12548.7|12555.7|12543.7|12560.7|12549.7|12554.7|12543.7|490
1688544600000|2023-07-05 08:10:00|12554.7|12544.7|12550.7|12538.7|12555.7|12544.7|12549.7|12538.7|398
1688544900000|2023-07-05 08:15:00|12551.7|12539.7|12549.7|12538.7|12551.7|12540.7|12547.7|12536.7|724
1688545200000|2023-07-05 08:20:00|12550.7|12539.7|12551.7|12539.7|12553.7|12542.7|12547.7|12536.7|1319
1688545500000|2023-07-05 08:25:00|12552.7|12541.7|12561.7|12548.7|12564.7|12553.7|12552.7|12541.7|817
1688545800000|2023-07-05 08:30:00|12568.2|12544.2|12566.6|12542.6|12569.1|12545.1|12566.2|12542.2|0
1688546100000|2023-07-05 08:35:00|12566.4|12542.4|12563.6|12539.6|12567|12543|12563.6|12539.6|1446
1688546400000|2023-07-05 08:40:00|12563.8|12539.8|12564.6|12540.6|12565.2|12541.2|12563.4|12539.4|0
1688546700000|2023-07-05 08:45:00|12564.2|12540.2|12572.5|12548.5|12572.9|12548.9|12564.2|12540.2|0
1688547000000|2023-07-05 08:50:00|12572.1|12548.1|12571.2|12547.2|12572.9|12548.9|12570.9|12546.9|0
1688547300000|2023-07-05 08:55:00|12571.4|12547.4|12566.5|12542.5|12571.7|12547.7|12565.1|12541.1|0
1688547600000|2023-07-05 09:00:00|12551.7|12539.7|12554.7|12543.7|12555.7|12544.7|12549.7|12538.7|193
1688547900000|2023-07-05 09:05:00|12556.7|12544.7|12551.7|12540.7|12556.7|12544.7|12550.7|12539.7|52
1688548200000|2023-07-05 09:10:00|12552.7|12541.7|12547.7|12536.7|12552.7|12541.7|12547.7|12536.7|83
1688548500000|2023-07-05 09:15:00|12546.7|12535.7|12548.7|12537.7|12550.7|12539.7|12545.7|12534.7|374
1688548800000|2023-07-05 09:20:00|12549.7|12538.7|12547.7|12536.7|12552.7|12541.7|12545.7|12534.7|268
1688549100000|2023-07-05 09:25:00|12548.7|12537.7|12545.7|12534.7|12549.7|12537.7|12545.7|12534.7|73
1688549400000|2023-07-05 09:30:00|12544.7|12533.7|12542.7|12531.7|12546.7|12534.7|12540.7|12529.7|174
1688549700000|2023-07-05 09:35:00|12541.7|12530.7|12546.7|12535.7|12548.7|12536.7|12540.7|12529.7|232
1688550000000|2023-07-05 09:40:00|12547.7|12536.7|12548.7|12537.7|12548.7|12537.7|12546.7|12535.7|91
1688550300000|2023-07-05 09:45:00|12547.7|12536.7|12550.7|12539.7|12550.7|12539.7|12547.7|12536.7|62
1688550600000|2023-07-05 09:50:00|12549.7|12538.7|12548.7|12537.7|12550.7|12539.7|12548.7|12536.7|36
1688550900000|2023-07-05 09:55:00|12549.7|12538.7|12552.7|12541.7|12553.7|12542.7|12549.7|12538.7|30
1688551200000|2023-07-05 10:00:00|12553.7|12542.7|12551.7|12540.7|12553.7|12542.7|12550.7|12539.7|89
1688551500000|2023-07-05 10:05:00|12552.7|12541.7|12550.7|12539.7|12552.7|12541.7|12550.7|12539.7|18
1688551800000|2023-07-05 10:10:00|12551.7|12540.7|12551.7|12540.7|12551.7|12540.7|12550.7|12539.7|38
1688552100000|2023-07-05 10:15:00|12550.7|12539.7|12551.7|12539.7|12552.7|12540.7|12550.7|12539.7|14
1688552400000|2023-07-05 10:20:00|12550.7|12540.7|12551.7|12540.7|12551.7|12540.7|12550.7|12539.7|31
1688552700000|2023-07-05 10:25:00|12550.7|12539.7|12551.7|12540.7|12551.7|12540.7|12550.7|12539.7|106
1688553000000|2023-07-05 10:30:00|||||||||16
1688553300000|2023-07-05 10:35:00|12550.7|12539.7|12549.7|12538.7|12551.7|12539.7|12549.7|12538.7|54
1688553600000|2023-07-05 10:40:00|12550.7|12539.7|12549.7|12538.7|12550.7|12539.7|12549.7|12538.7|15
1688553900000|2023-07-05 10:45:00|12550.7|12539.7|12549.7|12538.7|12550.7|12539.7|12549.7|12538.7|23
1688554200000|2023-07-05 10:50:00|12548.7|12537.7|12550.7|12539.7|12550.7|12539.7|12548.7|12537.7|90
1688554500000|2023-07-05 10:55:00|12551.7|12538.7|12552.7|12541.7|12552.7|12541.7|12551.7|12538.7|80
1688554800000|2023-07-05 11:00:00|12553.7|12542.7|12554.7|12543.7|12554.7|12543.7|12552.7|12541.7|116
1688555100000|2023-07-05 11:05:00|12555.7|12544.7|12554.7|12542.7|12555.7|12544.7|12553.7|12542.7|69
1688555400000|2023-07-05 11:10:00|12553.7|12541.7|12553.7|12541.7|12554.7|12543.7|12552.7|12541.7|23
1688555700000|2023-07-05 11:15:00|12554.7|12542.7|12554.7|12542.7|12554.7|12543.7|12553.7|12541.7|11
1688556000000|2023-07-05 11:20:00|12553.7|12541.7|12552.7|12541.7|12554.7|12541.7|12552.7|12541.7|6
1688556300000|2023-07-05 11:25:00|12551.7|12540.7|12551.7|12539.7|12552.7|12540.7|12550.7|12539.7|41
1688556600000|2023-07-05 11:30:00|12550.7|12540.7|12553.7|12542.7|12553.7|12542.7|12550.7|12540.7|5
1688556900000|2023-07-05 11:35:00|12554.7|12543.7|12553.7|12542.7|12554.7|12543.7|12552.7|12541.7|23
1688557200000|2023-07-05 11:40:00|12554.7|12541.7|12555.7|12544.7|12555.7|12544.7|12553.7|12541.7|46
1688557500000|2023-07-05 11:45:00|12554.7|12543.7|12555.7|12544.7|12555.7|12544.7|12554.7|12543.7|62
1688557800000|2023-07-05 11:50:00|12556.7|12545.7|12554.7|12543.7|12556.7|12545.7|12554.7|12543.7|12
1688558100000|2023-07-05 11:55:00|12553.7|12542.7|12553.7|12542.7|12554.7|12543.7|12552.7|12541.7|47
1688558400000|2023-07-05 12:00:00|12552.7|12541.7|12551.7|12540.7|12553.7|12541.7|12551.7|12540.7|55
1688558700000|2023-07-05 12:05:00|12552.7|12541.7|12552.7|12541.7|12553.7|12542.7|12550.7|12539.7|67
1688559000000|2023-07-05 12:10:00|12551.7|12540.7|12550.7|12539.7|12551.7|12540.7|12547.7|12536.7|155
1688559300000|2023-07-05 12:15:00|12551.7|12540.7|12550.7|12539.7|12551.7|12540.7|12548.7|12537.7|63
1688559600000|2023-07-05 12:20:00|12551.7|12538.7|12552.7|12541.7|12552.7|12541.7|12551.7|12538.7|67
1688559900000|2023-07-05 12:25:00|12553.7|12540.7|12551.7|12540.7|12553.7|12542.7|12550.7|12538.7|45
1688560200000|2023-07-05 12:30:00|12552.7|12541.7|12553.7|12542.7|12555.7|12544.7|12552.7|12541.7|160
1688560500000|2023-07-05 12:35:00|12552.7|12541.7|12553.7|12542.7|12554.7|12543.7|12552.7|12541.7|20
1688560800000|2023-07-05 12:40:00|12554.7|12543.7|12555.7|12544.7|12556.7|12544.7|12554.7|12542.7|13
1688561100000|2023-07-05 12:45:00|12556.7|12543.7|12556.7|12545.7|12556.7|12545.7|12553.7|12542.7|91
1688561400000|2023-07-05 12:50:00|12555.7|12544.7|12554.7|12543.7|12556.7|12545.7|12554.7|12543.7|11
1688561700000|2023-07-05 12:55:00|12555.7|12544.7|12561.7|12549.7|12561.7|12550.7|12554.7|12544.7|298
1688562000000|2023-07-05 13:00:00|12562.7|12550.7|12559.7|12548.7|12563.7|12552.7|12558.7|12547.7|158
1688562300000|2023-07-05 13:05:00|12560.7|12547.7|12562.7|12551.7|12563.7|12552.7|12559.7|12547.7|35
1688562600000|2023-07-05 13:10:00|12563.7|12550.7|12565.7|12554.7|12566.7|12555.7|12563.7|12550.7|124
1688562900000|2023-07-05 13:15:00|12564.7|12553.7|12565.7|12554.7|12567.7|12555.7|12564.7|12553.7|66
1688563200000|2023-07-05 13:20:00|12566.7|12555.7|12567.7|12556.7|12572.7|12561.7|12566.7|12555.7|119
1688563500000|2023-07-05 13:25:00|12566.7|12555.7|12569.7|12558.7|12569.7|12558.7|12566.7|12555.7|56
1688563800000|2023-07-05 13:30:00|12570.7|12559.7|12560.7|12549.7|12571.7|12560.7|12557.7|12546.7|507
1688564100000|2023-07-05 13:35:00|12559.7|12548.7|12559.7|12547.7|12560.7|12548.7|12549.7|12538.7|572
1688564400000|2023-07-05 13:40:00|12558.7|12546.7|12554.7|12543.7|12559.7|12548.7|12553.7|12542.7|329
1688564700000|2023-07-05 13:45:00|12553.7|12542.7|12553.7|12542.7|12554.7|12543.7|12547.7|12536.7|319
1688565000000|2023-07-05 13:50:00|12554.7|12541.7|12552.7|12541.7|12555.7|12544.7|12551.7|12539.7|254
1688565300000|2023-07-05 13:55:00|12553.7|12542.7|12555.7|12544.7|12556.7|12544.7|12547.7|12536.7|153
1688565600000|2023-07-05 14:00:00|12556.7|12545.7|12557.7|12546.7|12561.7|12550.7|12555.7|12544.7|364
1688565900000|2023-07-05 14:05:00|12558.7|12547.7|12566.7|12555.7|12567.7|12556.7|12558.7|12547.7|300
1688566200000|2023-07-05 14:10:00|12565.7|12554.7|12565.7|12554.7|12567.7|12556.7|12561.7|12550.7|307
1688566500000|2023-07-05 14:15:00|12566.7|12555.7|12569.7|12558.7|12572.7|12561.7|12566.7|12555.7|171
1688566800000|2023-07-05 14:20:00|12570.7|12559.7|12568.7|12557.7|12573.7|12561.7|12567.7|12556.7|213
1688567100000|2023-07-05 14:25:00|12569.7|12558.7|12569.7|12558.7|12570.7|12559.7|12564.7|12553.7|279
1688567400000|2023-07-05 14:30:00|12570.7|12559.7|12569.7|12558.7|12570.7|12559.7|12565.7|12554.7|246
1688567700000|2023-07-05 14:35:00|12570.7|12559.7|12565.7|12554.7|12570.7|12559.7|12560.7|12549.7|243
1688568000000|2023-07-05 14:40:00|12564.7|12553.7|12558.7|12547.7|12564.7|12553.7|12558.7|12547.7|268
1688568300000|2023-07-05 14:45:00|12559.7|12548.7|12556.7|12545.7|12560.7|12549.7|12554.7|12543.7|337
1688568600000|2023-07-05 14:50:00|12555.7|12544.7|12554.7|12543.7|12558.7|12546.7|12554.7|12543.7|203
1688568900000|2023-07-05 14:55:00|12553.7|12542.7|12554.7|12543.7|12556.7|12545.7|12553.7|12542.7|256
1688569200000|2023-07-05 15:00:00|12555.7|12544.7|12554.7|12543.7|12557.7|12546.7|12554.7|12542.7|169
1688569500000|2023-07-05 15:05:00|12555.7|12544.7|12553.7|12542.7|12556.7|12545.7|12552.7|12541.7|170
1688569800000|2023-07-05 15:10:00|12552.7|12541.7|12556.7|12545.7|12558.7|12546.7|12552.7|12541.7|134
1688570100000|2023-07-05 15:15:00|12557.7|12546.7|12555.7|12544.7|12557.7|12546.7|12553.7|12542.7|188
1688570400000|2023-07-05 15:20:00|12554.7|12543.7|12557.7|12546.7|12558.7|12547.7|12553.7|12542.7|123
1688570700000|2023-07-05 15:25:00|12558.7|12547.7|12561.7|12550.7|12564.7|12553.7|12558.7|12547.7|251
1688571000000|2023-07-05 15:30:00|12562.7|12551.7|12564.7|12553.7|12564.7|12553.7|12561.7|12550.7|153
1688571300000|2023-07-05 15:35:00|12565.7|12554.7|12563.7|12552.7|12565.7|12554.7|12561.7|12550.7|49
1688571600000|2023-07-05 15:40:00|12564.7|12553.7|12563.7|12551.7|12564.7|12553.7|12561.7|12550.7|155
1688571900000|2023-07-05 15:45:00|12562.7|12552.7|12556.7|12545.7|12562.7|12552.7|12555.7|12544.7|99
1688572200000|2023-07-05 15:50:00|12557.7|12546.7|12553.7|12542.7|12557.7|12546.7|12553.7|12542.7|81
1688572500000|2023-07-05 15:55:00|12554.7|12543.7|12555.7|12544.7|12556.7|12545.7|12553.7|12542.7|85
1688572800000|2023-07-05 16:00:00|12556.7|12545.7|12554.7|12543.7|12556.7|12545.7|12553.7|12542.7|101
1688573100000|2023-07-05 16:05:00|12553.7|12542.7|12553.7|12542.7|12555.7|12544.7|12553.7|12542.7|49
1688573400000|2023-07-05 16:10:00|12552.7|12541.7|12552.7|12540.7|12553.7|12542.7|12549.7|12538.7|143
1688573700000|2023-07-05 16:15:00|12553.7|12541.7|12553.7|12542.7|12557.7|12545.7|12552.7|12541.7|65
1688574000000|2023-07-05 16:20:00|12552.7|12541.7|12554.7|12543.7|12555.7|12543.7|12550.7|12539.7|84
1688574300000|2023-07-05 16:25:00|12555.7|12544.7|12557.7|12546.7|12558.7|12547.7|12554.7|12543.7|48
1688574600000|2023-07-05 16:30:00|12556.7|12545.7|12554.7|12543.7|12557.7|12546.7|12553.7|12541.7|77
1688574900000|2023-07-05 16:35:00|12555.7|12544.7|12558.7|12547.7|12558.7|12547.7|12552.7|12541.7|322
1688575200000|2023-07-05 16:40:00|12557.7|12546.7|12551.7|12540.7|12558.7|12546.7|12551.7|12540.7|98
1688575500000|2023-07-05 16:45:00|12550.7|12539.7|12553.7|12542.7|12555.7|12544.7|12550.7|12539.7|90
1688575800000|2023-07-05 16:50:00|12554.7|12543.7|12554.7|12542.7|12554.7|12543.7|12552.7|12541.7|45
1688576100000|2023-07-05 16:55:00|12555.7|12543.7|12555.7|12544.7|12556.7|12545.7|12553.7|12542.7|56
1688576400000|2023-07-05 17:00:00|12554.7|12543.7|12554.7|12543.7|12557.7|12545.7|12554.7|12542.7|53
1688576700000|2023-07-05 17:05:00|12555.7|12544.7|12554.7|12542.7|12556.7|12544.7|12554.7|12542.7|27
1688577000000|2023-07-05 17:10:00|12553.7|12543.7|12554.7|12543.7|12555.7|12543.7|12553.7|12542.7|35
1688577300000|2023-07-05 17:15:00|12555.7|12544.7|12556.7|12545.7|12556.7|12545.7|12554.7|12543.7|68
1688577600000|2023-07-05 17:20:00|12557.7|12546.7|12558.7|12547.7|12559.7|12547.7|12557.7|12546.7|23
1688577900000|2023-07-05 17:25:00|12557.7|12546.7|12557.7|12546.7|12558.7|12547.7|12554.7|12543.7|159
1688578200000|2023-07-05 17:30:00|12558.7|12545.7|12556.7|12544.7|12558.7|12546.7|12555.7|12544.7|52
1688578500000|2023-07-05 17:35:00|12557.7|12545.7|12556.7|12544.7|12557.7|12545.7|12555.7|12544.7|5
1688578800000|2023-07-05 17:40:00|12557.7|12545.7|12558.7|12547.7|12559.7|12547.7|12557.7|12544.7|18
1688579100000|2023-07-05 17:45:00|12557.7|12546.7|12556.7|12545.7|12557.7|12546.7|12556.7|12545.7|37
1688579400000|2023-07-05 17:50:00|12557.7|12546.7|12557.7|12546.7|12558.7|12547.7|12556.7|12545.7|45
1688579700000|2023-07-05 17:55:00|12558.7|12547.7|12558.7|12547.7|12558.7|12547.7|12557.7|12546.7|58
1688580000000|2023-07-05 18:00:00|12557.7|12546.7|12557.7|12545.7|12561.7|12550.7|12556.7|12545.7|69
1688580300000|2023-07-05 18:05:00|12556.7|12544.7|12557.7|12546.7|12557.7|12546.7|12553.7|12542.7|95
1688580600000|2023-07-05 18:10:00|12558.7|12545.7|12551.7|12540.7|12558.7|12546.7|12550.7|12539.7|76
1688580900000|2023-07-05 18:15:00|12550.7|12539.7|12546.7|12535.7|12551.7|12540.7|12546.7|12535.7|155
1688581200000|2023-07-05 18:20:00|12545.7|12534.7|12544.7|12533.7|12547.7|12535.7|12544.7|12533.7|209
1688581500000|2023-07-05 18:25:00|12545.7|12534.7|12545.7|12534.7|12546.7|12535.7|12544.7|12533.7|62
1688581800000|2023-07-05 18:30:00|12546.7|12535.7|12544.7|12533.7|12547.7|12535.7|12544.7|12533.7|90
1688582100000|2023-07-05 18:35:00|12545.7|12534.7|12546.7|12535.7|12547.7|12535.7|12544.7|12533.7|256
1688582400000|2023-07-05 18:40:00|12545.7|12534.7|12550.2|12540.2|12551.7|12540.2|12545.7|12534.7|57
1688582700000|2023-07-05 18:45:00|12550.7|12540.7|12554.2|12544.2|12554.2|12544.2|12550.7|12540.7|94
1688583000000|2023-07-05 18:50:00|12553.2|12543.2|12550.2|12540.2|12553.2|12543.2|12550.2|12540.2|78
1688583300000|2023-07-05 18:55:00|12551.2|12541.2|12553.2|12543.2|12553.2|12543.2|12550.2|12540.2|117
1688583600000|2023-07-05 19:00:00|12552.7|12542.7|12553.2|12543.2|12553.2|12543.2|12552.7|12542.7|24
1688583900000|2023-07-05 19:05:00|12552.7|12542.7|12552.2|12542.2|12552.7|12542.7|12552.2|12542.2|16
1688584200000|2023-07-05 19:10:00|12551.7|12541.7|12551.7|12541.7|12551.7|12541.7|12551.2|12541.2|22
1688584500000|2023-07-05 19:15:00|12551.2|12541.2|12553.7|12543.7|12553.7|12543.7|12551.2|12541.2|16
1688584800000|2023-07-05 19:20:00|12553.2|12543.2|12552.2|12542.2|12553.2|12543.2|12552.2|12542.2|19
1688585100000|2023-07-05 19:25:00|12551.7|12541.7|12551.7|12541.7|12552.2|12542.2|12551.7|12541.7|13
1688585400000|2023-07-05 19:30:00|12552.2|12542.2|12551.2|12541.2|12552.2|12542.2|12551.2|12541.2|22
1688585700000|2023-07-05 19:35:00|12551.7|12541.7|12552.2|12542.2|12552.7|12542.7|12551.2|12541.2|44
1688586000000|2023-07-05 19:40:00|12553.2|12543.2|12553.2|12543.2|12555.2|12545.2|12553.2|12543.2|90
1688586300000|2023-07-05 19:45:00|||||||||27
1688586600000|2023-07-05 19:50:00|12554.2|12544.2|12558.2|12548.2|12558.2|12548.2|12554.2|12544.2|110
1688586900000|2023-07-05 19:55:00|12557.7|12547.7|12561.7|12551.7|12561.7|12551.7|12557.2|12547.2|181
1688587200000|2023-07-05 20:00:00|12562.2|12552.2|12558.7|12548.7|12562.2|12552.2|12558.7|12548.7|68
1688587500000|2023-07-05 20:05:00|12558.2|12548.2|12556.7|12546.7|12558.2|12548.2|12556.2|12546.2|18
1688587800000|2023-07-05 20:10:00|12557.2|12547.2|12559.2|12549.2|12559.2|12549.2|12557.2|12547.2|30
1688588100000|2023-07-05 20:15:00|12560.2|12550.2|12563.2|12553.2|12563.2|12553.2|12559.7|12549.7|88
1688588400000|2023-07-05 20:20:00|12562.7|12552.7|12562.7|12552.7|12563.2|12553.2|12561.7|12551.7|94
1688588700000|2023-07-05 20:25:00|12561.7|12551.7|12561.2|12551.2|12561.7|12551.7|12561.2|12551.2|11
1688589000000|2023-07-05 20:30:00|12560.7|12550.7|12561.2|12551.2|12561.2|12551.2|12560.7|12550.7|14
1688589300000|2023-07-05 20:35:00|12561.7|12551.7|12561.7|12551.7|12563.2|12553.2|12561.7|12551.7|15
1688589600000|2023-07-05 20:40:00|12562.2|12552.2|12561.7|12551.7|12562.7|12552.7|12561.7|12551.7|20
1688589900000|2023-07-05 20:45:00|12561.2|12551.2|12561.2|12551.2|12561.2|12551.2|12560.7|12550.7|9
1688590200000|2023-07-05 20:50:00|12561.7|12551.7|12561.7|12551.7|12562.2|12552.2|12561.7|12551.7|10
1688590500000|2023-07-05 20:55:00|12561.2|12551.2|12560.7|12550.7|12561.7|12551.7|12560.7|12550.7|15
1688590800000|2023-07-05 21:00:00|12560.2|12550.2|12558.7|12548.7|12560.2|12550.2|12552.2|12542.2|31
1688591100000|2023-07-05 21:05:00|||||||||1
1688591400000|2023-07-05 21:10:00|12558.2|12548.2|12557.7|12547.7|12558.7|12548.7|12557.7|12547.7|1
1688591700000|2023-07-05 21:15:00|12564.7|12540.7|12564.7|12540.7|12564.8|12540.8|12564.7|12540.7|0
1688592000000|2023-07-05 21:20:00|12564.2|12540.2|12564.4|12540.4|12564.4|12540.4|12564.1|12540.1|0
1688592300000|2023-07-05 21:25:00|12564.5|12540.5|12564.5|12540.5|12564.5|12540.5|12564.5|12540.5|0
1688592600000|2023-07-05 21:30:00|12564.9|12540.9|12564.5|12540.5|12565.2|12541.2|12564.1|12540.1|0
1688592900000|2023-07-05 21:35:00|12564.8|12540.8|12564.8|12540.8|12565|12541|12564.8|12540.8|0
1688593200000|2023-07-05 21:40:00|12564.9|12540.9|12565|12541|12565|12541|12564.8|12540.8|0
1688593500000|2023-07-05 21:45:00|12565.1|12541.1|12565|12541|12565.2|12541.2|12564.8|12540.8|0
1688593800000|2023-07-05 21:50:00|12565.2|12541.2|12564.8|12540.8|12565.2|12541.2|12564.8|12540.8|0
1688594100000|2023-07-05 21:55:00|12564.7|12540.7|12563.4|12539.4|12564.7|12540.7|12563.4|12539.4|0
1688594400000|2023-07-05 22:00:00|12563.2|12539.2|12565.7|12541.7|12566.2|12542.2|12562.8|12538.8|0
1688594700000|2023-07-05 22:05:00|12566.2|12542.2|12565.3|12541.3|12566.2|12542.2|12565.3|12541.3|0
1688595000000|2023-07-05 22:10:00|12565.1|12541.1|12564.8|12540.8|12565.3|12541.3|12564.4|12540.4|0
1688595300000|2023-07-05 22:15:00|12564.4|12540.4|12564.8|12540.8|12564.8|12540.8|12563.9|12539.9|0
1688595600000|2023-07-05 22:20:00|12564.6|12540.6|12564.8|12540.8|12564.8|12540.8|12564.4|12540.4|0
1688595900000|2023-07-05 22:25:00|12564.4|12540.4|12564.4|12540.4|12564.8|12540.8|12564.4|12540.4|0
1688596200000|2023-07-05 22:30:00|12564.8|12540.8|12563.9|12539.9|12564.8|12540.8|12563.9|12539.9|0
1688596500000|2023-07-05 22:35:00|12563.5|12539.5|12563.4|12539.4|12563.9|12539.9|12563|12539|0
1688596800000|2023-07-05 22:40:00|12563|12539|12563|12539|12563.4|12539.4|12563|12539|0
1688597100000|2023-07-05 22:45:00|12562.6|12538.6|12562.1|12538.1|12562.6|12538.6|12562.1|12538.1|0
1688597400000|2023-07-05 22:50:00|12562.5|12538.5|12562.5|12538.5|12562.5|12538.5|12562.5|12538.5|0
1688597700000|2023-07-05 22:55:00|12562.1|12538.1|12562.1|12538.1|12562.1|12538.1|12561.6|12537.6|0
1688598000000|2023-07-05 23:00:00|12561.9|12537.9|12563.4|12539.4|12563.7|12539.7|12561.6|12537.6|0
1688598300000|2023-07-05 23:05:00|12563|12539|12563.4|12539.4|12563.9|12539.9|12563|12539|0
1688598600000|2023-07-05 23:10:00|12563|12539|12563.4|12539.4|12563.4|12539.4|12563|12539|0
1688598900000|2023-07-05 23:15:00|12563.2|12539.2|12563|12539|12563.4|12539.4|12563|12539|0
1688599200000|2023-07-05 23:20:00|12563.4|12539.4|12563.9|12539.9|12563.9|12539.9|12563|12539|0
1688599500000|2023-07-05 23:25:00|12564.1|12540.1|12565.7|12541.7|12565.7|12541.7|12563.9|12539.9|0
1688599800000|2023-07-05 23:30:00|12565.3|12541.3|12564.8|12540.8|12565.7|12541.7|12564.8|12540.8|0
1688600100000|2023-07-05 23:35:00|12564.4|12540.4|12563.9|12539.9|12564.4|12540.4|12563.9|12539.9|0
1688600400000|2023-07-05 23:40:00|12564.1|12540.1|12563.9|12539.9|12564.3|12540.3|12563.4|12539.4|0
1688600700000|2023-07-05 23:45:00|12564.1|12540.1|12563.4|12539.4|12564.3|12540.3|12563|12539|0
1688601000000|2023-07-05 23:50:00|12563|12539|12562.5|12538.5|12563.4|12539.4|12562.5|12538.5|0
1688601300000|2023-07-05 23:55:00|12562.1|12538.1|12561.1|12537.1|12562.1|12538.1|12559.7|12535.7|0
1688601600000|2023-07-06 00:00:00|12561.5|12537.5|12558|12534|12561.6|12537.6|12558|12534|0
1688601900000|2023-07-06 00:05:00|12557.6|12533.6|12555.2|12531.2|12557.6|12533.6|12554.1|12530.1|0
1688602200000|2023-07-06 00:10:00|12555.6|12531.6|12555.2|12531.2|12556.6|12532.6|12554.8|12530.8|0
1688602500000|2023-07-06 00:15:00|12554.8|12530.8|12557|12533|12557|12533|12554.1|12530.1|0
1688602800000|2023-07-06 00:20:00|12557.2|12533.2|12558.2|12534.2|12558.7|12534.7|12557.2|12533.2|0
1688603100000|2023-07-06 00:25:00|12558.7|12534.7|12558.5|12534.5|12559|12535|12557.6|12533.6|0
1688603400000|2023-07-06 00:30:00|12558.4|12534.4|12558|12534|12558.8|12534.8|12557.8|12533.8|0
1688603700000|2023-07-06 00:35:00|12558.2|12534.2|12559.2|12535.2|12559.2|12535.2|12558|12534|0
1688604000000|2023-07-06 00:40:00|12559.4|12535.4|12558.1|12534.1|12559.6|12535.6|12557.7|12533.7|0
1688604300000|2023-07-06 00:45:00|12558.2|12534.2|12557.1|12533.1|12558.2|12534.2|12556.6|12532.6|0
1688604600000|2023-07-06 00:50:00|12556.7|12532.7|12554.7|12530.7|12556.7|12532.7|12554.3|12530.3|0
1688604900000|2023-07-06 00:55:00|12555.1|12531.1|12554.7|12530.7|12555.1|12531.1|12553.3|12529.3|0
1688605200000|2023-07-06 01:00:00|12546.7|12536.7|12551.7|12541.7|12553.2|12543.2|12535.7|12525.7|1570
1688605500000|2023-07-06 01:05:00|12551.2|12541.2|12569.2|12559.2|12569.2|12559.2|12543.7|12533.7|1210
1688605800000|2023-07-06 01:10:00|12570.2|12560.2|12566.7|12556.7|12572.2|12562.2|12561.7|12551.7|887
1688606100000|2023-07-06 01:15:00|12567.2|12557.2|12548.7|12538.7|12571.7|12561.7|12547.7|12537.7|1328
1688606400000|2023-07-06 01:20:00|12549.2|12539.2|12538.7|12528.7|12549.7|12539.7|12533.2|12523.2|1764
1688606700000|2023-07-06 01:25:00|12539.2|12529.2|12536.2|12526.2|12542.7|12532.7|12521.2|12511.2|2517
1688607000000|2023-07-06 01:30:00|12536.7|12526.7|12581.7|12571.7|12590.7|12580.7|12527.7|12517.7|10844
1688607300000|2023-07-06 01:35:00|12580.7|12570.7|12593.2|12583.2|12613.2|12603.2|12571.7|12561.7|8106
1688607600000|2023-07-06 01:40:00|12592.7|12582.7|12590.7|12580.7|12592.7|12582.7|12577.7|12567.7|3342
1688607900000|2023-07-06 01:45:00|12591.2|12581.2|12618.2|12608.2|12622.2|12612.2|12589.2|12579.2|4485
1688608200000|2023-07-06 01:50:00|12617.2|12607.2|12590.2|12580.2|12617.2|12607.2|12588.2|12578.2|2290
1688608500000|2023-07-06 01:55:00|12589.2|12579.2|12607.2|12597.2|12609.2|12599.2|12583.2|12573.2|1949
1688608800000|2023-07-06 02:00:00|12608.2|12598.2|12599.2|12589.2|12608.2|12598.2|12591.2|12581.2|1989
1688609100000|2023-07-06 02:05:00|12598.2|12588.2|12604.2|12594.2|12612.2|12602.2|12592.2|12582.2|2305
1688609400000|2023-07-06 02:10:00|12602.2|12592.2|12604.2|12594.2|12615.2|12605.2|12598.2|12588.2|1547
1688609700000|2023-07-06 02:15:00|12605.2|12595.2|12602.2|12592.2|12612.2|12602.2|12597.2|12587.2|1434
1688610000000|2023-07-06 02:20:00|12601.2|12591.2|12593.2|12583.2|12603.2|12593.2|12588.2|12578.2|1995
1688610300000|2023-07-06 02:25:00|12592.2|12582.2|12591.2|12581.2|12594.2|12584.2|12584.2|12574.2|2026
1688610600000|2023-07-06 02:30:00|12592.2|12582.2|12574.2|12564.2|12594.2|12584.2|12574.2|12564.2|2086
1688610900000|2023-07-06 02:35:00|12575.2|12565.2|12562.2|12552.2|12577.2|12567.2|12558.2|12548.2|2550
1688611200000|2023-07-06 02:40:00|12561.2|12551.2|12537.2|12527.2|12561.2|12551.2|12537.2|12527.2|5456
1688611500000|2023-07-06 02:45:00|12536.2|12526.2|12525.2|12515.2|12536.2|12526.2|12521.2|12511.2|5973
1688611800000|2023-07-06 02:50:00|12524.2|12514.2|12531.5|12521.5|12533.5|12523.5|12513.2|12503.2|5970
1688612100000|2023-07-06 02:55:00|12530.5|12520.5|12534.5|12524.5|12536.5|12526.5|12524.5|12514.5|2001
1688612400000|2023-07-06 03:00:00|12533.5|12523.5|12523.5|12513.5|12533.5|12523.5|12520.5|12510.5|2843
1688612700000|2023-07-06 03:05:00|12522.5|12512.5|12529.5|12519.5|12530.5|12520.5|12513.5|12503.5|2481
1688613000000|2023-07-06 03:10:00|12528.5|12518.5|12525.5|12515.5|12531.5|12521.5|12521.5|12511.5|1884
1688613300000|2023-07-06 03:15:00|12524.5|12514.5|12513.5|12503.5|12524.5|12514.5|12509.5|12499.5|3574
1688613600000|2023-07-06 03:20:00|12512.5|12502.5|12502.5|12492.5|12515.5|12505.5|12495.5|12485.5|5751
1688613900000|2023-07-06 03:25:00|12501.5|12491.5|12468.5|12458.5|12501.5|12491.5|12460.5|12450.5|8636
1688614200000|2023-07-06 03:30:00|12469.5|12459.5|12459.5|12449.5|12471.5|12461.5|12453.5|12443.5|2808
1688614500000|2023-07-06 03:35:00|12458.5|12448.5|12460.5|12450.5|12461.5|12451.5|12451.5|12441.5|1655
1688614800000|2023-07-06 03:40:00|12459.5|12449.5|12457.5|12447.5|12461.5|12451.5|12454.5|12444.5|764
1688615100000|2023-07-06 03:45:00|12456.5|12446.5|12449.5|12439.5|12456.5|12446.5|12449.5|12439.5|709
1688615400000|2023-07-06 03:50:00|12450.5|12440.5|12440.5|12430.5|12450.5|12440.5|12437.5|12427.5|1507
1688615700000|2023-07-06 03:55:00|12441.5|12431.5|12434.5|12424.5|12441.5|12431.5|12433.5|12423.5|1221
1688616000000|2023-07-06 04:00:00|12435.5|12425.5|12422.5|12412.5|12437.5|12427.5|12420.5|12410.5|3678
1688616300000|2023-07-06 04:05:00|12423.5|12413.5|12429.5|12419.5|12429.5|12419.5|12422.5|12412.5|766
1688616600000|2023-07-06 04:10:00|12428.5|12418.5|12427.5|12417.5|12432.5|12422.5|12426.5|12416.5|492
1688616900000|2023-07-06 04:15:00|12428.5|12418.5|12427.5|12417.5|12430.5|12420.5|12426.5|12416.5|305
1688617200000|2023-07-06 04:20:00|12428.5|12418.5|12431.5|12421.5|12433.5|12423.5|12428.5|12418.5|358
1688617500000|2023-07-06 04:25:00|12430.5|12420.5|12434.5|12424.5|12435.5|12425.5|12425.5|12415.5|917
1688617800000|2023-07-06 04:30:00|12435.5|12425.5|12436.5|12426.5|12436.5|12426.5|12433.5|12423.5|296
1688618100000|2023-07-06 04:35:00|12437.5|12427.5|12439.5|12429.5|12440.5|12430.5|12437.5|12427.5|616
1688618400000|2023-07-06 04:40:00|12440.5|12430.5|12436.5|12426.5|12440.5|12430.5|12436.5|12426.5|168
1688618700000|2023-07-06 04:45:00|12437.5|12427.5|12439.5|12429.5|12439.5|12429.5|12436.5|12426.5|344
1688619000000|2023-07-06 04:50:00|12438.5|12428.5|12443.5|12433.5|12443.5|12433.5|12438.5|12428.5|473
1688619300000|2023-07-06 04:55:00|12442.5|12432.5|12443.5|12433.5|12444.5|12434.5|12442.5|12432.5|676
1688619600000|2023-07-06 05:00:00|12444.5|12434.5|12463.5|12453.5|12469.5|12459.5|12444.5|12434.5|10336
1688619900000|2023-07-06 05:05:00|12462.5|12452.5|12472.5|12462.5|12474.5|12464.5|12456.5|12446.5|4042
1688620200000|2023-07-06 05:10:00|12471.5|12461.5|12488.5|12478.5|12489.5|12479.5|12471.5|12461.5|2134
1688620500000|2023-07-06 05:15:00|12487.5|12477.5|12479.5|12469.5|12492.5|12482.5|12477.5|12467.5|2292
1688620800000|2023-07-06 05:20:00|12480.5|12470.5|12486.5|12476.5|12487.5|12477.5|12476.5|12466.5|1896
1688621100000|2023-07-06 05:25:00|12485.5|12475.5|12469.5|12459.5|12485.5|12475.5|12463.5|12453.5|1803
1688621400000|2023-07-06 05:30:00|12472.5|12462.5|12472.5|12462.5|12473.5|12463.5|12460.5|12450.5|1990
1688621700000|2023-07-06 05:35:00|12471.5|12461.5|12465.5|12455.5|12480.5|12470.5|12462.5|12452.5|1790
1688622000000|2023-07-06 05:40:00|12464.5|12454.5|12466.5|12456.5|12469.5|12459.5|12457.5|12447.5|1474
1688622300000|2023-07-06 05:45:00|12465.5|12455.5|12460.5|12450.5|12470.5|12460.5|12453.5|12443.5|1194
1688622600000|2023-07-06 05:50:00|12459.5|12449.5|12463.5|12453.5|12468.5|12458.5|12457.5|12447.5|949
1688622900000|2023-07-06 05:55:00|12462.5|12452.5|12473.5|12463.5|12476.5|12466.5|12457.5|12447.5|1080
1688623200000|2023-07-06 06:00:00|12472.5|12462.5|12479.5|12469.5|12479.5|12469.5|12465.5|12455.5|985
1688623500000|2023-07-06 06:05:00|12481.5|12471.5|12475.5|12465.5|12483.5|12473.5|12474.5|12464.5|1145
1688623800000|2023-07-06 06:10:00|12474.5|12464.5|12478.5|12468.5|12484.5|12474.5|12472.5|12462.5|1235
1688624100000|2023-07-06 06:15:00|12477.5|12467.5|12472.5|12462.5|12484.5|12474.5|12469.5|12459.5|1405
1688624400000|2023-07-06 06:20:00|12469.5|12459.5|12468.5|12458.5|12473.5|12463.5|12462.5|12452.5|1002
1688624700000|2023-07-06 06:25:00|12467.5|12457.5|12473.5|12463.5|12475.5|12465.5|12467.5|12457.5|1014
1688625000000|2023-07-06 06:30:00|12474.5|12464.5|12467.5|12457.5|12480.5|12470.5|12467.5|12457.5|1406
1688625300000|2023-07-06 06:35:00|12468.5|12458.5|12468.5|12458.5|12471.5|12461.5|12462.5|12452.5|979
1688625600000|2023-07-06 06:40:00|12469.5|12459.5|12468.5|12458.5|12470.5|12460.5|12463.5|12453.5|1492
1688625900000|2023-07-06 06:45:00|12469.5|12459.5|12469.5|12459.5|12471.5|12461.5|12462.5|12452.5|2450
1688626200000|2023-07-06 06:50:00|12470.5|12460.5|12475.5|12465.5|12475.5|12465.5|12466.5|12456.5|2319
1688626500000|2023-07-06 06:55:00|12474.5|12464.5|12471.5|12461.5|12475.5|12465.5|12469.5|12459.5|5042
1688626800000|2023-07-06 07:00:00|12472.5|12460.5|12474.5|12463.5|12477.5|12465.5|12467.5|12456.5|2009
1688627100000|2023-07-06 07:05:00|12475.5|12464.5|12464.5|12453.5|12475.5|12464.5|12464.5|12453.5|601
1688627400000|2023-07-06 07:10:00|12465.5|12454.5|12467.5|12456.5|12467.5|12456.5|12460.5|12449.5|984
1688627700000|2023-07-06 07:15:00|12466.5|12455.5|12467.5|12456.5|12470.5|12459.5|12464.5|12453.5|1217
1688628000000|2023-07-06 07:20:00|12466.5|12455.5|12473.5|12462.5|12474.5|12462.5|12465.5|12454.5|878
1688628300000|2023-07-06 07:25:00|12474.5|12463.5|12471.5|12460.5|12479.5|12468.5|12471.5|12460.5|1021
1688628600000|2023-07-06 07:30:00|12472.5|12461.5|12469.5|12458.5|12474.5|12463.5|12469.5|12458.5|464
1688628900000|2023-07-06 07:35:00|12468.5|12457.5|12470.5|12459.5|12474.5|12462.5|12466.5|12455.5|406
1688629200000|2023-07-06 07:40:00|12471.5|12460.5|12470.5|12459.5|12475.5|12464.5|12469.5|12458.5|335
1688629500000|2023-07-06 07:45:00|12469.5|12458.5|12473.5|12462.5|12477.5|12466.5|12469.5|12458.5|759
1688629800000|2023-07-06 07:50:00|12474.5|12461.5|12472.5|12461.5|12475.5|12463.5|12469.5|12458.5|320
1688630100000|2023-07-06 07:55:00|12471.5|12460.5|12468.5|12456.5|12471.5|12460.5|12464.5|12452.5|455
1688630400000|2023-07-06 08:00:00|12465.3|12453.3|12461.3|12450.3|12466.3|12454.3|12460.3|12449.3|586
1688630700000|2023-07-06 08:05:00|12462.3|12451.3|12458.3|12447.3|12464.3|12453.3|12457.3|12446.3|589
1688631000000|2023-07-06 08:10:00|12459.3|12448.3|12456.3|12445.3|12459.3|12448.3|12455.3|12443.3|711
1688631300000|2023-07-06 08:15:00|12457.3|12446.3|12455.3|12443.3|12458.3|12447.3|12454.3|12443.3|277
1688631600000|2023-07-06 08:20:00|12454.3|12444.3|12455.3|12444.3|12456.3|12445.3|12454.3|12442.3|535
1688631900000|2023-07-06 08:25:00|12456.3|12445.3|12459.3|12446.3|12461.3|12449.3|12453.3|12442.3|1173
1688632200000|2023-07-06 08:30:00|12465.5|12441.5|12470.8|12446.8|12470.8|12446.8|12465|12441|0
1688632500000|2023-07-06 08:35:00|12470.3|12446.3|12471.8|12447.8|12471.8|12447.8|12468.9|12444.9|727
1688632800000|2023-07-06 08:40:00|12471.6|12447.6|12473.2|12449.2|12473.6|12449.6|12470.7|12446.7|0
1688633100000|2023-07-06 08:45:00|12473.6|12449.6|12477.1|12453.1|12477.8|12453.8|12473.6|12449.6|0
1688633400000|2023-07-06 08:50:00|12477.5|12453.5|12474.1|12450.1|12478.7|12454.7|12474.1|12450.1|0
1688633700000|2023-07-06 08:55:00|12474.5|12450.5|12472.4|12448.4|12474.7|12450.7|12472|12448|0
1688634000000|2023-07-06 09:00:00|12453.3|12442.3|12454.3|12443.3|12456.3|12445.3|12452.3|12441.3|155
1688634300000|2023-07-06 09:05:00|12453.3|12442.3|12449.3|12438.3|12453.3|12442.3|12449.3|12437.3|84
1688634600000|2023-07-06 09:10:00|12450.3|12439.3|12448.3|12437.3|12451.3|12440.3|12448.3|12437.3|182
1688634900000|2023-07-06 09:15:00|12449.3|12438.3|12459.3|12447.3|12459.3|12448.3|12448.3|12437.3|347
1688635200000|2023-07-06 09:20:00|12458.3|12446.3|12458.3|12446.3|12459.3|12448.3|12457.3|12446.3|87
1688635500000|2023-07-06 09:25:00|12456.3|12447.3|12459.3|12448.3|12459.3|12448.3|12456.3|12445.3|88
1688635800000|2023-07-06 09:30:00|12460.3|12447.3|12461.3|12450.3|12461.3|12450.3|12458.3|12447.3|197
1688636100000|2023-07-06 09:35:00|12460.3|12449.3|12461.3|12450.3|12464.3|12452.3|12460.3|12449.3|116
1688636400000|2023-07-06 09:40:00|12460.3|12449.3|12459.3|12448.3|12462.3|12450.3|12459.3|12448.3|58
1688636700000|2023-07-06 09:45:00|12460.3|12449.3|12460.3|12449.3|12461.3|12449.3|12459.3|12448.3|21
1688637000000|2023-07-06 09:50:00|12461.3|12450.3|12463.3|12452.3|12464.3|12452.3|12459.3|12448.3|139
1688637300000|2023-07-06 09:55:00|12464.3|12453.3|12464.3|12453.3|12464.3|12453.3|12463.3|12452.3|73
1688637600000|2023-07-06 10:00:00|12463.3|12452.3|12464.3|12453.3|12465.3|12454.3|12463.3|12452.3|167
1688637900000|2023-07-06 10:05:00|12465.3|12454.3|12466.3|12454.3|12466.3|12455.3|12464.3|12453.3|139
1688638200000|2023-07-06 10:10:00|12467.3|12455.3|12469.3|12458.3|12469.3|12458.3|12467.3|12455.3|95
1688638500000|2023-07-06 10:15:00|12470.3|12459.3|12472.3|12461.3|12475.3|12464.3|12469.3|12458.3|325
1688638800000|2023-07-06 10:20:00|12473.3|12462.3|12477.3|12466.3|12481.3|12469.3|12473.3|12462.3|462
1688639100000|2023-07-06 10:25:00|12478.3|12467.3|12484.3|12472.3|12484.3|12473.3|12478.3|12467.3|659
1688639400000|2023-07-06 10:30:00|12486.3|12473.3|12485.3|12474.3|12488.3|12477.3|12485.3|12473.3|354
1688639700000|2023-07-06 10:35:00|12486.3|12475.3|12490.3|12479.3|12490.3|12479.3|12486.3|12475.3|263
1688640000000|2023-07-06 10:40:00|12489.3|12478.3|12489.3|12478.3|12490.3|12479.3|12487.3|12476.3|258
1688640300000|2023-07-06 10:45:00|12490.3|12479.3|12489.3|12478.3|12490.3|12479.3|12488.3|12477.3|116
1688640600000|2023-07-06 10:50:00|12490.3|12477.3|12488.3|12477.3|12490.3|12479.3|12488.3|12477.3|134
1688640900000|2023-07-06 10:55:00|12487.3|12476.3|12489.3|12478.3|12490.3|12479.3|12487.3|12475.3|131
1688641200000|2023-07-06 11:00:00|12490.3|12479.3|12489.3|12478.3|12490.3|12479.3|12489.3|12477.3|53
1688641500000|2023-07-06 11:05:00|12490.3|12479.3|12491.3|12480.3|12491.3|12480.3|12489.3|12478.3|109
1688641800000|2023-07-06 11:10:00|12492.3|12479.3|12491.3|12480.3|12492.3|12481.3|12491.3|12479.3|138
1688642100000|2023-07-06 11:15:00|12490.3|12479.3|12486.3|12474.3|12490.3|12479.3|12486.3|12474.3|137
1688642400000|2023-07-06 11:20:00|12487.3|12475.3|12488.3|12477.3|12490.3|12479.3|12487.3|12474.3|126
1688642700000|2023-07-06 11:25:00|12489.3|12478.3|12488.3|12477.3|12490.3|12479.3|12486.3|12475.3|131
1688643000000|2023-07-06 11:30:00|12487.3|12476.3|12488.3|12477.3|12488.3|12477.3|12487.3|12476.3|52
1688643300000|2023-07-06 11:35:00|12487.3|12476.3|12490.3|12478.3|12490.3|12479.3|12487.3|12476.3|64
1688643600000|2023-07-06 11:40:00|12491.3|12479.3|12489.3|12478.3|12491.3|12480.3|12489.3|12477.3|141
1688643900000|2023-07-06 11:45:00|12490.3|12479.3|12486.3|12475.3|12490.3|12479.3|12486.3|12475.3|100
1688644200000|2023-07-06 11:50:00|12487.3|12476.3|12485.3|12474.3|12487.3|12476.3|12485.3|12474.3|80
1688644500000|2023-07-06 11:55:00|12484.3|12473.3|12483.3|12472.3|12485.3|12474.3|12482.3|12471.3|62
1688644800000|2023-07-06 12:00:00|12484.3|12471.3|12481.3|12470.3|12484.3|12472.3|12481.3|12470.3|17
1688645100000|2023-07-06 12:05:00|12482.3|12469.3|12478.3|12466.3|12482.3|12470.3|12476.3|12465.3|103
1688645400000|2023-07-06 12:10:00|12477.3|12465.3|12474.3|12463.3|12477.3|12466.3|12473.3|12462.3|41
1688645700000|2023-07-06 12:15:00|12475.3|12464.3|12458.3|12447.3|12476.3|12465.3|12452.3|12440.3|381
1688646000000|2023-07-06 12:20:00|12459.3|12446.3|12453.3|12442.3|12459.3|12447.3|12449.3|12438.3|247
1688646300000|2023-07-06 12:25:00|12454.3|12441.3|12454.3|12443.3|12455.3|12444.3|12451.3|12440.3|152
1688646600000|2023-07-06 12:30:00|12453.3|12442.3|12446.3|12435.3|12456.3|12444.3|12446.3|12435.3|181
1688646900000|2023-07-06 12:35:00|12445.3|12434.3|12443.3|12432.3|12447.3|12436.3|12443.3|12432.3|92
1688647200000|2023-07-06 12:40:00|12442.3|12431.3|12443.3|12431.3|12443.3|12432.3|12440.3|12429.3|205
1688647500000|2023-07-06 12:45:00|12442.3|12432.3|12429.3|12418.3|12443.3|12432.3|12429.3|12418.3|416
1688647800000|2023-07-06 12:50:00|12430.3|12419.3|12428.3|12417.3|12434.3|12423.3|12424.3|12413.3|311
1688648100000|2023-07-06 12:55:00|12429.3|12418.3|12429.3|12418.3|12435.3|12424.3|12428.3|12417.3|153
1688648400000|2023-07-06 13:00:00|12430.3|12419.3|12436.3|12425.3|12440.3|12429.3|12430.3|12419.3|283
1688648700000|2023-07-06 13:05:00|12435.3|12424.3|12434.3|12423.3|12435.3|12424.3|12430.3|12419.3|94
1688649000000|2023-07-06 13:10:00|12433.3|12422.3|12433.3|12421.3|12434.3|12422.3|12431.3|12420.3|88
1688649300000|2023-07-06 13:15:00|12434.3|12422.3|12435.3|12424.3|12437.3|12426.3|12431.3|12420.3|70
1688649600000|2023-07-06 13:20:00|12434.3|12423.3|12433.3|12422.3|12438.3|12427.3|12433.3|12422.3|166
1688649900000|2023-07-06 13:25:00|12434.3|12423.3|12438.3|12427.3|12438.3|12427.3|12434.3|12423.3|72
1688650200000|2023-07-06 13:30:00|12439.3|12428.3|12441.3|12429.3|12449.3|12437.3|12435.3|12424.3|929
1688650500000|2023-07-06 13:35:00|12440.3|12430.3|12442.3|12431.3|12445.3|12434.3|12435.3|12424.3|823
1688650800000|2023-07-06 13:40:00|12441.3|12430.3|12430.3|12419.3|12446.3|12434.3|12426.3|12415.3|432
1688651100000|2023-07-06 13:45:00|12429.3|12418.3|12426.3|12414.3|12431.3|12420.3|12422.3|12411.3|351
1688651400000|2023-07-06 13:50:00|12425.3|12415.3|12415.3|12404.3|12428.3|12417.3|12415.3|12403.3|614
1688651700000|2023-07-06 13:55:00|12416.3|12405.3|12417.3|12404.3|12419.3|12408.3|12411.3|12400.3|360
1688652000000|2023-07-06 14:00:00|12415.3|12405.3|12414.3|12403.3|12416.3|12405.3|12410.3|12398.3|1068
1688652300000|2023-07-06 14:05:00|12415.3|12404.3|12408.3|12397.3|12415.3|12404.3|12405.3|12394.3|597
1688652600000|2023-07-06 14:10:00|12409.3|12398.3|12413.3|12402.3|12413.3|12402.3|12406.3|12395.3|339
1688652900000|2023-07-06 14:15:00|12412.3|12401.3|12410.3|12399.3|12415.3|12404.3|12409.3|12398.3|324
1688653200000|2023-07-06 14:20:00|12409.3|12398.3|12404.3|12393.3|12411.3|12400.3|12403.3|12392.3|476
1688653500000|2023-07-06 14:25:00|12405.3|12394.3|12400.3|12389.3|12405.3|12394.3|12398.3|12387.3|556
1688653800000|2023-07-06 14:30:00|12401.3|12390.3|12398.3|12387.3|12403.3|12392.3|12396.3|12385.3|468
1688654100000|2023-07-06 14:35:00|12397.3|12386.3|12399.3|12388.3|12401.3|12389.3|12395.3|12384.3|453
1688654400000|2023-07-06 14:40:00|12400.3|12389.3|12397.3|12386.3|12400.3|12389.3|12395.3|12384.3|420
1688654700000|2023-07-06 14:45:00|12396.3|12385.3|12400.3|12389.3|12401.3|12390.3|12395.3|12384.3|461
1688655000000|2023-07-06 14:50:00|12399.3|12388.3|12402.3|12391.3|12404.3|12392.3|12394.3|12383.3|657
1688655300000|2023-07-06 14:55:00|12403.3|12390.3|12400.3|12389.3|12403.3|12391.3|12399.3|12388.3|201
1688655600000|2023-07-06 15:00:00|12401.3|12390.3|12403.3|12392.3|12404.3|12393.3|12400.3|12389.3|197
1688655900000|2023-07-06 15:05:00|12404.3|12393.3|12400.3|12389.3|12404.3|12393.3|12400.3|12388.3|131
1688656200000|2023-07-06 15:10:00|12399.3|12388.3|12401.3|12389.3|12404.3|12392.3|12398.3|12387.3|108
1688656500000|2023-07-06 15:15:00|12400.3|12390.3|12399.3|12388.3|12403.3|12392.3|12399.3|12388.3|283
1688656800000|2023-07-06 15:20:00|12400.3|12389.3|12399.3|12388.3|12400.3|12389.3|12399.3|12388.3|115
1688657100000|2023-07-06 15:25:00|12398.3|12387.3|12402.3|12391.3|12403.3|12392.3|12397.3|12386.3|171
1688657400000|2023-07-06 15:30:00|12403.3|12392.3|12411.3|12400.3|12412.3|12400.3|12401.3|12390.3|184
1688657700000|2023-07-06 15:35:00|12412.3|12401.3|12413.3|12402.3|12415.3|12404.3|12411.3|12400.3|223
1688658000000|2023-07-06 15:40:00|12412.3|12401.3|12411.3|12400.3|12414.3|12403.3|12411.3|12400.3|143
1688658300000|2023-07-06 15:45:00|12412.3|12401.3|12411.3|12400.3|12413.3|12401.3|12409.3|12398.3|174
1688658600000|2023-07-06 15:50:00|12410.3|12399.3|12408.3|12397.3|12411.3|12400.3|12408.3|12397.3|75
1688658900000|2023-07-06 15:55:00|12407.3|12396.3|12412.3|12401.3|12412.3|12401.3|12405.3|12394.3|170
1688659200000|2023-07-06 16:00:00|12413.3|12402.3|12414.3|12403.3|12416.3|12404.3|12412.3|12401.3|102
1688659500000|2023-07-06 16:05:00|12415.3|12404.3|12415.3|12404.3|12415.3|12404.3|12414.3|12402.3|81
1688659800000|2023-07-06 16:10:00|12414.3|12403.3|12411.3|12400.3|12414.3|12403.3|12410.3|12399.3|89
1688660100000|2023-07-06 16:15:00|12412.3|12401.3|12411.3|12400.3|12413.3|12402.3|12410.3|12399.3|168
1688660400000|2023-07-06 16:20:00|12410.3|12399.3|12409.3|12398.3|12412.3|12400.3|12408.3|12397.3|73
1688660700000|2023-07-06 16:25:00|12410.3|12399.3|12410.3|12399.3|12411.3|12399.3|12408.3|12397.3|49
1688661000000|2023-07-06 16:30:00|12411.3|12400.3|12410.3|12399.3|12413.3|12402.3|12410.3|12399.3|132
1688661300000|2023-07-06 16:35:00|12409.3|12398.3|12406.3|12395.3|12410.3|12399.3|12405.3|12394.3|246
1688661600000|2023-07-06 16:40:00|12405.3|12394.3|12408.3|12397.3|12409.3|12398.3|12405.3|12394.3|129
1688661900000|2023-07-06 16:45:00|12409.3|12398.3|12407.3|12396.3|12409.3|12398.3|12407.3|12396.3|52
1688662200000|2023-07-06 16:50:00|12408.3|12397.3|12412.3|12401.3|12412.3|12401.3|12408.3|12397.3|188
1688662500000|2023-07-06 16:55:00|12411.3|12400.3|12411.3|12400.3|12413.3|12402.3|12410.3|12399.3|88
1688662800000|2023-07-06 17:00:00|12412.3|12401.3|12413.3|12402.3|12414.3|12403.3|12411.3|12400.3|81
1688663100000|2023-07-06 17:05:00|12412.3|12401.3|12412.3|12401.3|12413.3|12402.3|12411.3|12399.3|167
1688663400000|2023-07-06 17:10:00|12411.3|12400.3|12414.3|12403.3|12415.3|12404.3|12411.3|12400.3|48
1688663700000|2023-07-06 17:15:00|12415.3|12402.3|12415.3|12403.3|12416.3|12404.3|12412.3|12401.3|47
1688664000000|2023-07-06 17:20:00|12416.3|12404.3|12415.3|12404.3|12416.3|12405.3|12414.3|12403.3|69
1688664300000|2023-07-06 17:25:00|12414.3|12403.3|12412.3|12401.3|12414.3|12403.3|12410.3|12399.3|43
1688664600000|2023-07-06 17:30:00|12413.3|12402.3|12409.3|12398.3|12413.3|12402.3|12408.3|12397.3|115
1688664900000|2023-07-06 17:35:00|12410.3|12399.3|12412.3|12401.3|12412.3|12401.3|12409.3|12398.3|173
1688665200000|2023-07-06 17:40:00|12411.3|12400.3|12412.3|12401.3|12412.3|12401.3|12410.3|12399.3|100
1688665500000|2023-07-06 17:45:00|12411.3|12400.3|12411.3|12400.3|12412.3|12401.3|12409.3|12398.3|58
1688665800000|2023-07-06 17:50:00|12412.3|12401.3|12409.3|12397.3|12412.3|12401.3|12408.3|12397.3|44
1688666100000|2023-07-06 17:55:00|12408.3|12398.3|12411.3|12400.3|12413.3|12402.3|12408.3|12397.3|115
1688666400000|2023-07-06 18:00:00|12410.3|12399.3|12406.3|12395.3|12411.3|12400.3|12406.3|12395.3|303
1688666700000|2023-07-06 18:05:00|12407.3|12396.3|12409.3|12398.3|12410.3|12399.3|12407.3|12396.3|119
1688667000000|2023-07-06 18:10:00|12410.3|12399.3|12406.3|12395.3|12410.3|12399.3|12406.3|12395.3|109
1688667300000|2023-07-06 18:15:00|12407.3|12396.3|12407.3|12396.3|12407.3|12396.3|12406.3|12395.3|63
1688667600000|2023-07-06 18:20:00|12406.3|12395.3|12405.3|12394.3|12406.3|12395.3|12404.3|12393.3|120
1688667900000|2023-07-06 18:25:00|12404.3|12393.3|12403.3|12392.3|12406.3|12395.3|12403.3|12392.3|209
1688668200000|2023-07-06 18:30:00|12404.3|12393.3|12407.3|12396.3|12408.3|12397.3|12404.3|12393.3|65
1688668500000|2023-07-06 18:35:00|12406.3|12395.3|12407.3|12396.3|12409.3|12398.3|12405.3|12394.3|84
1688668800000|2023-07-06 18:40:00|12406.3|12395.3|12405.8|12395.8|12406.3|12395.8|12403.3|12392.3|245
1688669100000|2023-07-06 18:45:00|12406.3|12396.3|12406.8|12396.8|12407.8|12397.8|12405.3|12395.3|236
1688669400000|2023-07-06 18:50:00|12407.8|12397.8|12407.8|12397.8|12409.3|12399.3|12406.8|12396.8|171
1688669700000|2023-07-06 18:55:00|12407.3|12397.3|12409.8|12399.8|12409.8|12399.8|12406.8|12396.8|168
1688670000000|2023-07-06 19:00:00|||||||||51
1688670300000|2023-07-06 19:05:00|12410.8|12400.8|12408.8|12398.8|12410.8|12400.8|12408.8|12398.8|88
1688670600000|2023-07-06 19:10:00|12407.8|12397.8|12406.8|12396.8|12407.8|12397.8|12406.8|12396.8|73
1688670900000|2023-07-06 19:15:00|12405.8|12395.8|12403.3|12393.3|12405.8|12395.8|12401.8|12391.8|177
1688671200000|2023-07-06 19:20:00|12403.8|12393.8|12405.8|12395.8|12406.8|12396.8|12403.8|12393.8|213
1688671500000|2023-07-06 19:25:00|12405.3|12395.3|12406.3|12396.3|12406.8|12396.8|12405.3|12395.3|33
1688671800000|2023-07-06 19:30:00|12405.8|12395.8|12406.8|12396.8|12406.8|12396.8|12405.8|12395.8|36
1688672100000|2023-07-06 19:35:00|12406.3|12396.3|12404.8|12394.8|12406.3|12396.3|12404.3|12394.3|66
1688672400000|2023-07-06 19:40:00|12404.3|12394.3|12404.8|12394.8|12404.8|12394.8|12404.3|12394.3|42
1688672700000|2023-07-06 19:45:00|12404.3|12394.3|12407.3|12397.3|12407.8|12397.8|12404.3|12394.3|130
1688673000000|2023-07-06 19:50:00|12407.8|12397.8|12405.3|12395.3|12408.8|12398.8|12405.3|12395.3|127
1688673300000|2023-07-06 19:55:00|12405.8|12395.8|12409.8|12399.8|12409.8|12399.8|12405.3|12395.3|128
1688673600000|2023-07-06 20:00:00|12410.8|12400.8|12406.8|12396.8|12410.8|12400.8|12406.8|12396.8|84
1688673900000|2023-07-06 20:05:00|12405.8|12395.8|12407.8|12397.8|12407.8|12397.8|12405.8|12395.8|16
1688674200000|2023-07-06 20:10:00|12407.3|12397.3|12407.8|12397.8|12407.8|12397.8|12407.3|12397.3|8
1688674500000|2023-07-06 20:15:00|12408.8|12398.8|12409.3|12399.3|12409.8|12399.8|12407.8|12397.8|47
1688674800000|2023-07-06 20:20:00|12409.8|12399.8|12408.8|12398.8|12409.8|12399.8|12408.3|12398.3|13
1688675100000|2023-07-06 20:25:00|12408.3|12398.3|12408.3|12398.3|12408.3|12398.3|12408.3|12398.3|16
1688675400000|2023-07-06 20:30:00|12408.8|12398.8|12408.8|12398.8|12408.8|12398.8|12408.3|12398.3|8
1688675700000|2023-07-06 20:35:00|12408.3|12398.3|12407.8|12397.8|12408.3|12398.3|12407.8|12397.8|13
1688676000000|2023-07-06 20:40:00|12407.3|12397.3|12406.3|12396.3|12407.8|12397.8|12406.3|12396.3|50
1688676300000|2023-07-06 20:45:00|12406.8|12396.8|12406.8|12396.8|12407.3|12397.3|12406.8|12396.8|13
1688676600000|2023-07-06 20:50:00|12407.3|12397.3|12407.3|12397.3|12407.8|12397.8|12407.3|12397.3|50
1688676900000|2023-07-06 20:55:00|12406.8|12396.8|12407.3|12397.3|12407.3|12397.3|12406.3|12396.3|9
1688677200000|2023-07-06 21:00:00|12406.8|12396.8|12408.8|12398.8|12408.8|12398.8|12406.8|12396.8|0
1688677500000|2023-07-06 21:05:00|12408.3|12398.3|12409.3|12399.3|12409.3|12399.3|12408.3|12398.3|2
1688677800000|2023-07-06 21:10:00|12409.8|12399.8|12409.8|12399.8|12410.3|12400.3|12409.8|12399.8|2
1688678100000|2023-07-06 21:15:00|12416.6|12392.6|12417.5|12393.5|12417.8|12393.8|12416.6|12392.6|0
1688678400000|2023-07-06 21:20:00|12417.4|12393.4|12418.2|12394.2|12418.4|12394.4|12417.4|12393.4|0
1688678700000|2023-07-06 21:25:00|12418.4|12394.4|12418.4|12394.4|12418.7|12394.7|12418.4|12394.4|0
1688679000000|2023-07-06 21:30:00|12418.5|12394.5|12418.4|12394.4|12418.5|12394.5|12418.4|12394.4|0
1688679300000|2023-07-06 21:35:00|12418.5|12394.5|12417.9|12393.9|12418.5|12394.5|12417.6|12393.6|0
1688679600000|2023-07-06 21:40:00|12418|12394|12418.3|12394.3|12418.3|12394.3|12418|12394|0
1688679900000|2023-07-06 21:45:00|12418.4|12394.4|12417.8|12393.8|12418.4|12394.4|12417.8|12393.8|0
1688680200000|2023-07-06 21:50:00|12418|12394|12417.8|12393.8|12418|12394|12417.7|12393.7|0
1688680500000|2023-07-06 21:55:00|12417.7|12393.7|12417.2|12393.2|12417.9|12393.9|12416.8|12392.8|0
1688680800000|2023-07-06 22:00:00|12414|12390|12418.5|12394.5|12418.7|12394.7|12413.2|12389.2|0
1688681100000|2023-07-06 22:05:00|12418.3|12394.3|12404.7|12380.7|12418.3|12394.3|12404.7|12380.7|0
1688681400000|2023-07-06 22:10:00|12405.1|12381.1|12405.1|12381.1|12405.6|12381.6|12404.7|12380.7|0
1688681700000|2023-07-06 22:15:00|12405.5|12381.5|12406.9|12382.9|12406.9|12382.9|12405.1|12381.1|0
1688682000000|2023-07-06 22:20:00|12406.5|12382.5|12405.1|12381.1|12406.9|12382.9|12405.1|12381.1|0
1688682300000|2023-07-06 22:25:00|12405.5|12381.5|12405.6|12381.6|12406|12382|12405.1|12381.1|0
1688682600000|2023-07-06 22:30:00|12406|12382|12408.3|12384.3|12408.8|12384.8|12406|12382|0
1688682900000|2023-07-06 22:35:00|12407.9|12383.9|12409.3|12385.3|12409.7|12385.7|12407.9|12383.9|0
1688683200000|2023-07-06 22:40:00|12409|12385|12410.2|12386.2|12410.2|12386.2|12409|12385|0
1688683500000|2023-07-06 22:45:00|12410|12386|12410.2|12386.2|12410.6|12386.6|12409.7|12385.7|0
1688683800000|2023-07-06 22:50:00|12410|12386|12409.5|12385.5|12410|12386|12408.8|12384.8|0
1688684100000|2023-07-06 22:55:00|12409.3|12385.3|12409.1|12385.1|12409.5|12385.5|12409.1|12385.1|0
1688684400000|2023-07-06 23:00:00|12408.9|12384.9|12409.5|12385.5|12410|12386|12408.6|12384.6|0
1688684700000|2023-07-06 23:05:00|12409.7|12385.7|12411.4|12387.4|12411.8|12387.8|12409.5|12385.5|0
1688685000000|2023-07-06 23:10:00|12411.6|12387.6|12411.8|12387.8|12412.3|12388.3|12411.4|12387.4|0
1688685300000|2023-07-06 23:15:00|12412|12388|12411.1|12387.1|12412|12388|12410.6|12386.6|0
1688685600000|2023-07-06 23:20:00|12411.5|12387.5|12411.5|12387.5|12412.5|12388.5|12411.1|12387.1|0
1688685900000|2023-07-06 23:25:00|12411.1|12387.1|12411.5|12387.5|12412|12388|12411.1|12387.1|0
1688686200000|2023-07-06 23:30:00|12411.1|12387.1|12411.1|12387.1|12411.5|12387.5|12411.1|12387.1|0
1688686500000|2023-07-06 23:35:00|12410.9|12386.9|12410.2|12386.2|12411.1|12387.1|12409.7|12385.7|0
1688686800000|2023-07-06 23:40:00|12409.9|12385.9|12410.2|12386.2|12410.2|12386.2|12409.7|12385.7|0
1688687100000|2023-07-06 23:45:00|12409.9|12385.9|12410.2|12386.2|12410.6|12386.6|12409.7|12385.7|0
1688687400000|2023-07-06 23:50:00|12409.9|12385.9|12409.2|12385.2|12410.4|12386.4|12408.8|12384.8|0
1688687700000|2023-07-06 23:55:00|12409.7|12385.7|12408.3|12384.3|12410.2|12386.2|12407.9|12383.9|0
1688688000000|2023-07-07 00:00:00|12408.7|12384.7|12404.2|12380.2|12408.8|12384.8|12404.2|12380.2|0
1688688300000|2023-07-07 00:05:00|12404.6|12380.6|12405.1|12381.1|12406|12382|12404.2|12380.2|0
1688688600000|2023-07-07 00:10:00|12404.7|12380.7|12402.6|12378.6|12404.7|12380.7|12401.7|12377.7|0
1688688900000|2023-07-07 00:15:00|12403|12379|12404.8|12380.8|12406|12382|12401.1|12377.1|0
1688689200000|2023-07-07 00:20:00|12405.2|12381.2|12406|12382|12406|12382|12404.6|12380.6|0
1688689500000|2023-07-07 00:25:00|12406.2|12382.2|12414|12390|12414.2|12390.2|12406|12382|0
1688689800000|2023-07-07 00:30:00|12414.4|12390.4|12417.5|12393.5|12418.3|12394.3|12414|12390|0
1688690100000|2023-07-07 00:35:00|12417.3|12393.3|12420.1|12396.1|12420.1|12396.1|12416.7|12392.7|0
1688690400000|2023-07-07 00:40:00|12419.7|12395.7|12419|12395|12420.7|12396.7|12418.8|12394.8|0
1688690700000|2023-07-07 00:45:00|12419.2|12395.2|12419.3|12395.3|12419.7|12395.7|12418.4|12394.4|0
1688691000000|2023-07-07 00:50:00|12419|12395|12419.9|12395.9|12420.7|12396.7|12418.4|12394.4|0
1688691300000|2023-07-07 00:55:00|12420.3|12396.3|12420.5|12396.5|12421|12397|12419.3|12395.3|0
1688691600000|2023-07-07 01:00:00|12419.8|12409.8|12419.3|12409.3|12425.8|12415.8|12412.3|12402.3|2068
1688691900000|2023-07-07 01:05:00|12419.8|12409.8|12424.3|12414.3|12425.8|12415.8|12417.8|12407.8|934
1688692200000|2023-07-07 01:10:00|12424.8|12414.8|12423.8|12413.8|12429.8|12419.8|12422.8|12412.8|566
1688692500000|2023-07-07 01:15:00|12424.3|12414.3|12411.8|12401.8|12425.8|12415.8|12406.8|12396.8|1842
1688692800000|2023-07-07 01:20:00|12412.3|12402.3|12425.7|12415.7|12438.2|12428.2|12411.3|12401.3|1927
1688693100000|2023-07-07 01:25:00|12426.7|12416.7|12434.7|12424.7|12440.2|12430.2|12423.7|12413.7|3015
1688693400000|2023-07-07 01:30:00|12438.7|12428.7|12449.2|12439.2|12460.2|12450.2|12434.7|12424.7|10539
1688693700000|2023-07-07 01:35:00|12450.2|12440.2|12463.7|12453.7|12463.7|12453.7|12433.7|12423.7|6956
1688694000000|2023-07-07 01:40:00|12464.7|12454.7|12448.7|12438.7|12476.7|12466.7|12445.7|12435.7|4453
1688694300000|2023-07-07 01:45:00|12449.2|12439.2|12442.2|12432.2|12455.2|12445.2|12434.2|12424.2|4961
1688694600000|2023-07-07 01:50:00|12441.2|12431.2|12454.2|12444.2|12457.2|12447.2|12437.2|12427.2|2890
1688694900000|2023-07-07 01:55:00|12453.2|12443.2|12436.2|12426.2|12462.2|12452.2|12435.2|12425.2|2987
1688695200000|2023-07-07 02:00:00|12435.2|12425.2|12456.2|12446.2|12460.2|12450.2|12430.2|12420.2|2803
1688695500000|2023-07-07 02:05:00|12457.2|12447.2|12438.2|12428.2|12461.2|12451.2|12436.2|12426.2|2617
1688695800000|2023-07-07 02:10:00|12439.2|12429.2|12442.2|12432.2|12453.2|12443.2|12437.2|12427.2|1864
1688696100000|2023-07-07 02:15:00|12443.2|12433.2|12466.2|12456.2|12473.2|12463.2|12441.2|12431.2|2579
1688696400000|2023-07-07 02:20:00|12464.2|12454.2|12453.2|12443.2|12468.2|12458.2|12448.2|12438.2|2168
1688696700000|2023-07-07 02:25:00|12454.2|12444.2|12452.2|12442.2|12458.2|12448.2|12443.2|12433.2|2118
1688697000000|2023-07-07 02:30:00|12454.2|12444.2|12435.2|12425.2|12455.2|12445.2|12427.2|12417.2|3968
1688697300000|2023-07-07 02:35:00|12434.2|12424.2|12428.2|12418.2|12436.2|12426.2|12422.2|12412.2|1992
1688697600000|2023-07-07 02:40:00|12427.2|12417.2|12421.2|12411.2|12427.2|12417.2|12408.2|12398.2|3249
1688697900000|2023-07-07 02:45:00|12419.2|12409.2|12411.2|12401.2|12423.2|12413.2|12409.2|12399.2|2295
1688698200000|2023-07-07 02:50:00|12410.2|12400.2|12417.2|12407.2|12421.2|12411.2|12407.2|12397.2|1717
1688698500000|2023-07-07 02:55:00|12416.2|12406.2|12419.2|12409.2|12425.2|12415.2|12414.2|12404.2|1752
1688698800000|2023-07-07 03:00:00|12418.2|12408.2|12428.2|12418.2|12431.2|12421.2|12418.2|12408.2|2717
1688699100000|2023-07-07 03:05:00|12429.2|12419.2|12430.2|12420.2|12435.2|12425.2|12421.2|12411.2|2026
1688699400000|2023-07-07 03:10:00|12431.2|12421.2|12427.2|12417.2|12441.2|12431.2|12422.2|12412.2|3177
1688699700000|2023-07-07 03:15:00|12428.2|12418.2|12422.2|12412.2|12428.2|12418.2|12417.2|12407.2|1843
1688700000000|2023-07-07 03:20:00|12421.2|12411.2|12409.2|12399.2|12421.2|12411.2|12399.2|12389.2|3814
1688700300000|2023-07-07 03:25:00|12410.2|12400.2|12405.2|12395.2|12411.2|12401.2|12396.2|12386.2|3160
1688700600000|2023-07-07 03:30:00|12406.2|12396.2|12402.2|12392.2|12407.2|12397.2|12401.2|12391.2|294
1688700900000|2023-07-07 03:35:00|12401.2|12391.2|12404.2|12394.2|12404.2|12394.2|12400.2|12390.2|325
1688701200000|2023-07-07 03:40:00|12403.2|12393.2|12401.2|12391.2|12404.2|12394.2|12398.2|12388.2|215
1688701500000|2023-07-07 03:45:00|12402.2|12392.2|12399.2|12389.2|12404.2|12394.2|12399.2|12389.2|141
1688701800000|2023-07-07 03:50:00|12400.2|12390.2|12401.2|12391.2|12402.2|12392.2|12397.2|12387.2|329
1688702100000|2023-07-07 03:55:00|12402.2|12392.2|12397.2|12387.2|12402.2|12392.2|12396.2|12386.2|161
1688702400000|2023-07-07 04:00:00|12396.2|12386.2|12393.2|12383.2|12396.2|12386.2|12391.2|12381.2|442
1688702700000|2023-07-07 04:05:00|12392.2|12382.2|12393.2|12383.2|12394.2|12384.2|12392.2|12382.2|224
1688703000000|2023-07-07 04:10:00|12394.2|12384.2|12393.2|12383.2|12395.2|12385.2|12391.2|12381.2|430
1688703300000|2023-07-07 04:15:00|12392.2|12382.2|12392.2|12382.2|12394.2|12384.2|12391.2|12381.2|144
1688703600000|2023-07-07 04:20:00|12393.2|12383.2|12390.2|12380.2|12393.2|12383.2|12390.2|12380.2|202
1688703900000|2023-07-07 04:25:00|12391.2|12381.2|12392.2|12382.2|12392.2|12382.2|12388.2|12378.2|337
1688704200000|2023-07-07 04:30:00|12393.2|12383.2|12395.2|12385.2|12396.2|12386.2|12392.2|12382.2|142
1688704500000|2023-07-07 04:35:00|12396.2|12386.2|12397.2|12387.2|12397.2|12387.2|12395.2|12385.2|171
1688704800000|2023-07-07 04:40:00|12398.2|12388.2|12397.2|12387.2|12398.2|12388.2|12397.2|12387.2|54
1688705100000|2023-07-07 04:45:00|12398.2|12388.2|12394.2|12384.2|12399.2|12389.2|12394.2|12384.2|247
1688705400000|2023-07-07 04:50:00|12396.2|12386.2|12391.2|12381.2|12396.2|12386.2|12391.2|12381.2|199
1688705700000|2023-07-07 04:55:00|12392.2|12382.2|12396.2|12386.2|12399.2|12389.2|12392.2|12382.2|822
1688706000000|2023-07-07 05:00:00|12397.2|12387.2|12407.2|12397.2|12409.2|12399.2|12397.2|12387.2|4101
1688706300000|2023-07-07 05:05:00|12405.2|12395.2|12433.2|12423.2|12441.2|12431.2|12405.2|12395.2|4431
1688706600000|2023-07-07 05:10:00|12435.2|12425.2|12456.2|12446.2|12464.2|12454.2|12430.2|12420.2|4532
1688706900000|2023-07-07 05:15:00|12455.2|12445.2|12448.2|12438.2|12458.2|12448.2|12444.2|12434.2|2644
1688707200000|2023-07-07 05:20:00|12449.2|12439.2|12462.2|12452.2|12471.2|12461.2|12449.2|12439.2|2685
1688707500000|2023-07-07 05:25:00|12463.2|12453.2|12455.2|12445.2|12469.2|12459.2|12451.2|12441.2|1814
1688707800000|2023-07-07 05:30:00|12452.2|12442.2|12455.2|12445.2|12459.2|12449.2|12446.2|12436.2|2306
1688708100000|2023-07-07 05:35:00|12454.2|12444.2|12455.2|12445.2|12460.2|12450.2|12447.2|12437.2|1445
1688708400000|2023-07-07 05:40:00|12456.2|12446.2|12452.2|12442.2|12466.2|12456.2|12451.2|12441.2|1515
1688708700000|2023-07-07 05:45:00|12451.2|12441.2|12441.2|12431.2|12452.2|12442.2|12436.2|12426.2|1593
1688709000000|2023-07-07 05:50:00|12442.2|12432.2|12435.2|12425.2|12445.2|12435.2|12434.2|12424.2|1662
1688709300000|2023-07-07 05:55:00|12436.2|12426.2|12438.2|12428.2|12438.2|12428.2|12429.2|12419.2|1558
1688709600000|2023-07-07 06:00:00|12437.2|12427.2|12429.2|12419.2|12438.2|12428.2|12423.2|12413.2|2518
1688709900000|2023-07-07 06:05:00|12428.2|12418.2|12439.2|12429.2|12439.2|12429.2|12428.2|12418.2|1597
1688710200000|2023-07-07 06:10:00|12438.2|12428.2|12437.2|12427.2|12441.2|12431.2|12430.2|12420.2|1340
1688710500000|2023-07-07 06:15:00|12438.2|12428.2|12429.2|12419.2|12441.2|12431.2|12427.2|12417.2|1896
1688710800000|2023-07-07 06:20:00|12428.2|12418.2|12429.2|12419.2|12431.2|12421.2|12423.2|12413.2|1316
1688711100000|2023-07-07 06:25:00|12430.2|12420.2|12431.2|12421.2|12433.2|12423.2|12423.2|12413.2|1603
1688711400000|2023-07-07 06:30:00|12430.2|12420.2|12427.2|12417.2|12430.2|12420.2|12423.2|12413.2|1101
1688711700000|2023-07-07 06:35:00|12426.2|12416.2|12431.2|12421.2|12435.2|12425.2|12425.2|12415.2|1194
1688712000000|2023-07-07 06:40:00|12430.2|12420.2|12422.2|12412.2|12430.2|12420.2|12416.2|12406.2|2083
1688712300000|2023-07-07 06:45:00|12423.2|12413.2|12416.2|12406.2|12423.2|12413.2|12416.2|12406.2|3527
1688712600000|2023-07-07 06:50:00|12417.2|12407.2|12425.2|12415.2|12426.2|12416.2|12416.2|12406.2|2567
1688712900000|2023-07-07 06:55:00|12424.2|12414.2|12418.2|12408.2|12430.2|12420.2|12418.2|12408.2|3851
1688713200000|2023-07-07 07:00:00|12420.2|12407.2|12414.2|12403.2|12424.2|12413.2|12411.2|12400.2|2071
1688713500000|2023-07-07 07:05:00|12415.2|12404.2|12422.2|12411.2|12424.2|12413.2|12415.2|12404.2|781
1688713800000|2023-07-07 07:10:00|12423.2|12412.2|12416.2|12405.2|12424.2|12413.2|12414.2|12402.2|1607
1688714100000|2023-07-07 07:15:00|12417.2|12406.2|12423.2|12412.2|12423.2|12412.2|12414.2|12403.2|730
1688714400000|2023-07-07 07:20:00|12422.2|12411.2|12420.2|12409.2|12422.2|12411.2|12418.2|12406.2|332
1688714700000|2023-07-07 07:25:00|12419.2|12408.2|12415.2|12404.2|12422.2|12411.2|12414.2|12402.2|313
1688715000000|2023-07-07 07:30:00|12414.2|12403.2|12415.2|12404.2|12420.2|12409.2|12413.2|12401.2|252
1688715300000|2023-07-07 07:35:00|12416.2|12403.2|12414.2|12403.2|12416.2|12404.2|12412.2|12401.2|270
1688715600000|2023-07-07 07:40:00|12415.2|12404.2|12412.2|12401.2|12416.2|12405.2|12412.2|12401.2|306
1688715900000|2023-07-07 07:45:00|12411.2|12400.2|12410.2|12399.2|12412.2|12400.2|12409.2|12398.2|781
1688716200000|2023-07-07 07:50:00|12409.2|12398.2|12414.2|12403.2|12415.2|12404.2|12409.2|12398.2|527
1688716500000|2023-07-07 07:55:00|12415.2|12402.2|12419.2|12407.2|12420.2|12409.2|12414.2|12402.2|405
1688716800000|2023-07-07 08:00:00|12418.2|12408.2|12413.2|12402.2|12420.2|12408.2|12413.2|12401.2|413
1688717100000|2023-07-07 08:05:00|12414.2|12403.2|12413.2|12401.2|12415.2|12404.2|12411.2|12399.2|457
1688717400000|2023-07-07 08:10:00|12412.2|12400.2|12411.2|12400.2|12412.2|12401.2|12410.2|12398.2|567
1688717700000|2023-07-07 08:15:00|12410.2|12399.2|12413.2|12402.2|12413.2|12402.2|12407.2|12395.2|759
1688718000000|2023-07-07 08:20:00|12415.2|12403.2|12419.2|12408.2|12420.2|12408.2|12413.2|12402.2|388
1688718300000|2023-07-07 08:25:00|12420.2|12409.2|12410.2|12397.2|12420.2|12409.2|12410.2|12396.2|792
1688718600000|2023-07-07 08:30:00|12417.4|12393.4|12412.8|12388.8|12418|12394|12412.8|12388.8|4
1688718900000|2023-07-07 08:35:00|12413.2|12389.2|12415.5|12391.5|12415.9|12391.9|12412.6|12388.6|78
1688719200000|2023-07-07 08:40:00|12415.9|12391.9|12415|12391|12416.5|12392.5|12414.6|12390.6|0
1688719500000|2023-07-07 08:45:00|12414.6|12390.6|12419.7|12395.7|12419.7|12395.7|12414.2|12390.2|0
1688719800000|2023-07-07 08:50:00|12419.9|12395.9|12419.5|12395.5|12422.4|12398.4|12419.1|12395.1|0
1688720100000|2023-07-07 08:55:00|12419.1|12395.1|12419.9|12395.9|12419.9|12395.9|12418.3|12394.3|0
1688720400000|2023-07-07 09:00:00|12411.2|12398.2|12419.2|12407.2|12420.2|12409.2|12411.2|12398.2|414
1688720700000|2023-07-07 09:05:00|12418.2|12408.2|12421.2|12410.2|12421.2|12410.2|12418.2|12408.2|102
1688721000000|2023-07-07 09:10:00|12420.2|12409.2|12425.2|12413.2|12426.2|12415.2|12420.2|12409.2|100
1688721300000|2023-07-07 09:15:00|12424.2|12414.2|12423.2|12412.2|12425.2|12414.2|12420.2|12409.2|269
1688721600000|2023-07-07 09:20:00|12424.2|12413.2|12422.2|12411.2|12424.2|12413.2|12421.2|12410.2|87
1688721900000|2023-07-07 09:25:00|12423.2|12412.2|12423.2|12411.2|12424.2|12413.2|12421.2|12410.2|28
1688722200000|2023-07-07 09:30:00|12422.2|12410.2|12416.2|12405.2|12423.2|12410.2|12415.2|12404.2|221
1688722500000|2023-07-07 09:35:00|12417.2|12406.2|12415.2|12404.2|12419.2|12407.2|12415.2|12404.2|43
1688722800000|2023-07-07 09:40:00|12416.2|12405.2|12417.2|12405.2|12417.2|12406.2|12415.2|12404.2|31
1688723100000|2023-07-07 09:45:00|12416.2|12406.2|12417.2|12406.2|12418.2|12407.2|12416.2|12404.2|14
1688723400000|2023-07-07 09:50:00|12416.2|12405.2|12417.2|12406.2|12418.2|12407.2|12416.2|12405.2|25
1688723700000|2023-07-07 09:55:00|12418.2|12405.2|12416.2|12405.2|12418.2|12407.2|12415.2|12404.2|30
1688724000000|2023-07-07 10:00:00|12417.2|12404.2|12420.2|12409.2|12422.2|12411.2|12414.2|12403.2|196
1688724300000|2023-07-07 10:05:00|12421.2|12410.2|12422.2|12411.2|12423.2|12411.2|12419.2|12408.2|45
1688724600000|2023-07-07 10:10:00|12423.2|12412.2|12421.2|12410.2|12423.2|12412.2|12420.2|12409.2|47
1688724900000|2023-07-07 10:15:00|12422.2|12409.2|12423.2|12412.2|12423.2|12412.2|12421.2|12409.2|19
1688725200000|2023-07-07 10:20:00|12424.2|12413.2|12427.2|12416.2|12428.2|12416.2|12424.2|12413.2|57
1688725500000|2023-07-07 10:25:00|12428.2|12417.2|12428.2|12416.2|12430.2|12418.2|12428.2|12416.2|23
1688725800000|2023-07-07 10:30:00|12429.2|12417.2|12430.2|12419.2|12431.2|12419.2|12429.2|12416.2|19
1688726100000|2023-07-07 10:35:00|12429.2|12418.2|12429.2|12418.2|12430.2|12419.2|12429.2|12417.2|40
1688726400000|2023-07-07 10:40:00|12428.2|12417.2|12426.2|12415.2|12428.2|12417.2|12426.2|12414.2|33
1688726700000|2023-07-07 10:45:00|12427.2|12414.2|12428.2|12417.2|12430.2|12418.2|12426.2|12414.2|25
1688727000000|2023-07-07 10:50:00|12429.2|12416.2|12427.2|12416.2|12429.2|12418.2|12427.2|12415.2|29
1688727300000|2023-07-07 10:55:00|12426.2|12415.2|12428.2|12417.2|12428.2|12417.2|12426.2|12415.2|15
1688727600000|2023-07-07 11:00:00|12429.2|12418.2|12429.2|12417.2|12430.2|12418.2|12428.2|12417.2|38
1688727900000|2023-07-07 11:05:00|12430.2|12418.2|12430.2|12418.2|12431.2|12419.2|12429.2|12418.2|13
1688728200000|2023-07-07 11:10:00|12429.2|12419.2|12430.2|12418.2|12430.2|12419.2|12429.2|12418.2|6
1688728500000|2023-07-07 11:15:00|12429.2|12417.2|12428.2|12417.2|12430.2|12418.2|12427.2|12416.2|32
1688728800000|2023-07-07 11:20:00|12427.2|12416.2|12428.2|12417.2|12429.2|12417.2|12427.2|12416.2|21
1688729100000|2023-07-07 11:25:00|12429.2|12416.2|12430.2|12418.2|12431.2|12419.2|12427.2|12416.2|25
1688729400000|2023-07-07 11:30:00|12429.2|12419.2|12431.2|12420.2|12432.2|12421.2|12429.2|12418.2|38
1688729700000|2023-07-07 11:35:00|12432.2|12421.2|12431.2|12419.2|12432.2|12421.2|12431.2|12419.2|47
1688730000000|2023-07-07 11:40:00|12432.2|12420.2|12431.2|12420.2|12432.2|12421.2|12431.2|12419.2|44
1688730300000|2023-07-07 11:45:00|12432.2|12421.2|12432.2|12421.2|12433.2|12422.2|12432.2|12421.2|35
1688730600000|2023-07-07 11:50:00|12433.2|12420.2|12435.2|12423.2|12435.2|12424.2|12431.2|12420.2|103
1688730900000|2023-07-07 11:55:00|12434.2|12424.2|12434.2|12423.2|12435.2|12424.2|12433.2|12422.2|184
1688731200000|2023-07-07 12:00:00|12435.2|12424.2|12435.2|12424.2|12436.2|12424.2|12434.2|12423.2|122
1688731500000|2023-07-07 12:05:00|12434.2|12423.2|12437.2|12426.2|12437.2|12426.2|12433.2|12422.2|115
1688731800000|2023-07-07 12:10:00|12436.2|12425.2|12433.2|12422.2|12437.2|12426.2|12432.2|12421.2|117
1688732100000|2023-07-07 12:15:00|12432.2|12421.2|12433.2|12422.2|12433.2|12422.2|12431.2|12420.2|50
1688732400000|2023-07-07 12:20:00|12432.2|12421.2|12434.2|12423.2|12435.2|12424.2|12432.2|12421.2|71
1688732700000|2023-07-07 12:25:00|12435.2|12424.2|12441.2|12430.2|12441.2|12430.2|12433.2|12422.2|132
1688733000000|2023-07-07 12:30:00|12442.2|12431.2|12466.2|12454.2|12466.2|12455.2|12442.2|12430.2|1063
1688733300000|2023-07-07 12:35:00|12465.2|12455.2|12454.2|12442.2|12466.2|12455.2|12448.2|12437.2|520
1688733600000|2023-07-07 12:40:00|12453.2|12443.2|12441.2|12430.2|12454.2|12443.2|12434.2|12423.2|672
1688733900000|2023-07-07 12:45:00|12442.2|12431.2|12441.2|12430.2|12442.2|12431.2|12435.2|12424.2|146
1688734200000|2023-07-07 12:50:00|12442.2|12431.2|12447.2|12436.2|12449.2|12438.2|12442.2|12431.2|105
1688734500000|2023-07-07 12:55:00|12446.2|12435.2|12436.2|12425.2|12447.2|12436.2|12435.2|12424.2|243
1688734800000|2023-07-07 13:00:00|12435.2|12424.2|12434.2|12423.2|12438.2|12427.2|12429.2|12418.2|228
1688735100000|2023-07-07 13:05:00|12433.2|12422.2|12438.2|12426.2|12438.2|12426.2|12431.2|12420.2|152
1688735400000|2023-07-07 13:10:00|12437.2|12427.2|12442.2|12431.2|12445.2|12434.2|12437.2|12426.2|121
1688735700000|2023-07-07 13:15:00|12441.2|12430.2|12443.2|12431.2|12443.2|12432.2|12440.2|12429.2|112
1688736000000|2023-07-07 13:20:00|12444.2|12432.2|12447.2|12435.2|12448.2|12436.2|12443.2|12431.2|173
1688736300000|2023-07-07 13:25:00|12446.2|12434.2|12446.2|12435.2|12448.2|12437.2|12445.2|12434.2|110
1688736600000|2023-07-07 13:30:00|12445.2|12434.2|12460.2|12449.2|12464.2|12453.2|12444.2|12433.2|1089
1688736900000|2023-07-07 13:35:00|12461.2|12450.2|12461.2|12449.2|12465.2|12454.2|12454.2|12443.2|1100
1688737200000|2023-07-07 13:40:00|12460.2|12448.2|12469.2|12458.2|12471.2|12460.2|12460.2|12448.2|1183
1688737500000|2023-07-07 13:45:00|12470.2|12459.2|12484.2|12473.2|12486.2|12475.2|12469.2|12458.2|1311
1688737800000|2023-07-07 13:50:00|12485.2|12474.2|12473.2|12462.2|12489.2|12478.2|12473.2|12462.2|697
1688738100000|2023-07-07 13:55:00|12474.2|12461.2|12476.2|12465.2|12477.2|12465.2|12469.2|12458.2|391
1688738400000|2023-07-07 14:00:00|12477.2|12466.2|12477.2|12466.2|12478.2|12467.2|12472.2|12461.2|391
1688738700000|2023-07-07 14:05:00|12476.2|12465.2|12464.2|12452.2|12476.2|12466.2|12463.2|12452.2|424
1688739000000|2023-07-07 14:10:00|12463.2|12453.2|12464.2|12453.2|12470.2|12459.2|12462.2|12451.2|430
1688739300000|2023-07-07 14:15:00|12465.2|12454.2|12467.2|12456.2|12467.2|12456.2|12459.2|12448.2|289
1688739600000|2023-07-07 14:20:00|12468.2|12457.2|12468.2|12457.2|12470.2|12459.2|12465.2|12454.2|160
1688739900000|2023-07-07 14:25:00|12467.2|12456.2|12465.2|12454.2|12467.2|12456.2|12462.2|12451.2|256
1688740200000|2023-07-07 14:30:00|12464.2|12453.2|12466.2|12455.2|12469.2|12458.2|12463.2|12452.2|194
1688740500000|2023-07-07 14:35:00|12465.2|12454.2|12480.2|12468.2|12481.2|12470.2|12464.2|12453.2|408
1688740800000|2023-07-07 14:40:00|12479.2|12467.2|12478.2|12467.2|12482.2|12471.2|12473.2|12462.2|726
1688741100000|2023-07-07 14:45:00|12477.2|12466.2|12481.2|12470.2|12482.2|12471.2|12476.2|12465.2|278
1688741400000|2023-07-07 14:50:00|12480.2|12469.2|12484.2|12473.2|12489.2|12478.2|12480.2|12469.2|689
1688741700000|2023-07-07 14:55:00|12485.2|12474.2|12482.2|12471.2|12486.2|12475.2|12478.2|12467.2|197
1688742000000|2023-07-07 15:00:00|12481.2|12470.2|12484.2|12473.2|12487.2|12476.2|12479.2|12468.2|268
1688742300000|2023-07-07 15:05:00|12483.2|12472.2|12480.2|12469.2|12484.2|12473.2|12480.2|12469.2|236
1688742600000|2023-07-07 15:10:00|12479.2|12468.2|12483.2|12472.2|12483.2|12472.2|12477.2|12466.2|178
1688742900000|2023-07-07 15:15:00|12484.2|12473.2|12489.2|12478.2|12489.2|12478.2|12484.2|12473.2|486
1688743200000|2023-07-07 15:20:00|12488.2|12477.2|12484.2|12473.2|12488.2|12477.2|12484.2|12473.2|406
1688743500000|2023-07-07 15:25:00|12485.2|12474.2|12481.2|12469.2|12487.2|12476.2|12479.2|12468.2|467
1688743800000|2023-07-07 15:30:00|12480.2|12470.2|12484.2|12473.2|12486.2|12475.2|12480.2|12470.2|433
1688744100000|2023-07-07 15:35:00|12483.2|12472.2|12483.2|12472.2|12484.2|12473.2|12481.2|12470.2|325
1688744400000|2023-07-07 15:40:00|12482.2|12471.2|12483.2|12472.2|12486.2|12475.2|12482.2|12471.2|196
1688744700000|2023-07-07 15:45:00|12482.2|12471.2|12490.2|12479.2|12491.2|12480.2|12481.2|12470.2|502
1688745000000|2023-07-07 15:50:00|12491.2|12480.2|12491.2|12480.2|12493.2|12482.2|12486.2|12475.2|304
1688745300000|2023-07-07 15:55:00|12492.2|12479.2|12491.2|12480.2|12493.2|12482.2|12490.2|12479.2|116
1688745600000|2023-07-07 16:00:00|12490.2|12479.2|12488.2|12477.2|12492.2|12481.2|12486.2|12475.2|237
1688745900000|2023-07-07 16:05:00|12487.2|12476.2|12490.2|12479.2|12492.2|12481.2|12487.2|12476.2|333
1688746200000|2023-07-07 16:10:00|12489.2|12478.2|12497.2|12486.2|12498.2|12487.2|12489.2|12478.2|423
1688746500000|2023-07-07 16:15:00|12496.2|12485.2|12497.2|12486.2|12498.2|12487.2|12495.2|12484.2|433
1688746800000|2023-07-07 16:20:00|12496.2|12485.2|12494.2|12483.2|12497.2|12486.2|12493.2|12482.2|187
1688747100000|2023-07-07 16:25:00|12496.2|12485.2|12500.2|12489.2|12501.2|12490.2|12496.2|12485.2|426
1688747400000|2023-07-07 16:30:00|12501.2|12490.2|12502.2|12491.2|12503.2|12492.2|12501.2|12490.2|625
1688747700000|2023-07-07 16:35:00|12503.2|12492.2|12501.2|12490.2|12504.2|12493.2|12501.2|12490.2|663
1688748000000|2023-07-07 16:40:00|12500.2|12489.2|12505.2|12494.2|12506.2|12495.2|12500.2|12488.2|361
1688748300000|2023-07-07 16:45:00|12504.2|12493.2|12505.2|12494.2|12507.2|12496.2|12504.2|12493.2|211
1688748600000|2023-07-07 16:50:00|12504.2|12493.2|12507.2|12496.2|12508.2|12497.2|12504.2|12493.2|180
1688748900000|2023-07-07 16:55:00|12508.2|12497.2|12509.2|12498.2|12509.2|12498.2|12506.2|12494.2|214
1688749200000|2023-07-07 17:00:00|12508.2|12497.2|12511.2|12500.2|12512.2|12501.2|12508.2|12497.2|574
1688749500000|2023-07-07 17:05:00|12512.2|12501.2|12515.2|12504.2|12515.2|12504.2|12511.2|12500.2|290
1688749800000|2023-07-07 17:10:00|12514.2|12503.2|12514.2|12503.2|12516.2|12505.2|12514.2|12503.2|122
1688750100000|2023-07-07 17:15:00|12515.2|12502.2|12514.2|12503.2|12515.2|12504.2|12512.2|12500.2|385
1688750400000|2023-07-07 17:20:00|12513.2|12502.2|12516.2|12505.2|12516.2|12505.2|12513.2|12501.2|315
1688750700000|2023-07-07 17:25:00|12515.2|12504.2|12516.2|12505.2|12516.2|12505.2|12515.2|12504.2|160
1688751000000|2023-07-07 17:30:00|12515.2|12504.2|12519.2|12508.2|12521.2|12510.2|12515.2|12504.2|652
1688751300000|2023-07-07 17:35:00|12518.2|12507.2|12509.2|12498.2|12518.2|12507.2|12508.2|12497.2|160
1688751600000|2023-07-07 17:40:00|12508.2|12497.2|12512.2|12500.2|12514.2|12503.2|12508.2|12497.2|102
1688751900000|2023-07-07 17:45:00|12511.2|12499.2|12510.2|12499.2|12512.2|12501.2|12508.2|12497.2|139
1688752200000|2023-07-07 17:50:00|12509.2|12498.2|12508.2|12497.2|12510.2|12499.2|12508.2|12497.2|94
1688752500000|2023-07-07 17:55:00|12507.2|12496.2|12507.2|12496.2|12507.2|12496.2|12505.2|12494.2|230
1688752800000|2023-07-07 18:00:00|12506.2|12495.2|12509.2|12498.2|12509.2|12498.2|12506.2|12495.2|175
1688753100000|2023-07-07 18:05:00|12508.2|12497.2|12509.2|12498.2|12509.2|12498.2|12508.2|12497.2|51
1688753400000|2023-07-07 18:10:00|12510.2|12499.2|12509.2|12498.2|12510.2|12499.2|12508.2|12497.2|81
1688753700000|2023-07-07 18:15:00|12508.2|12497.2|12508.2|12497.2|12510.2|12499.2|12507.2|12496.2|107
1688754000000|2023-07-07 18:20:00|12507.2|12496.2|12507.2|12496.2|12508.2|12497.2|12507.2|12495.2|104
1688754300000|2023-07-07 18:25:00|12506.2|12495.2|12506.2|12495.2|12508.2|12497.2|12504.2|12493.2|150
1688754600000|2023-07-07 18:30:00|12505.2|12494.2|12502.2|12491.2|12506.2|12495.2|12502.2|12490.2|188
1688754900000|2023-07-07 18:35:00|12501.2|12490.2|12499.2|12488.2|12502.2|12491.2|12498.2|12487.2|230
1688755200000|2023-07-07 18:40:00|12500.2|12489.2|12500.2|12490.2|12501.2|12490.2|12499.2|12488.2|129
1688755500000|2023-07-07 18:45:00|12499.7|12489.7|12496.7|12486.7|12500.7|12490.7|12496.7|12486.7|86
1688755800000|2023-07-07 18:50:00|12497.7|12487.7|12495.7|12485.7|12498.7|12488.7|12494.7|12484.7|117
1688756100000|2023-07-07 18:55:00|12494.7|12484.7|12498.2|12488.2|12498.7|12488.7|12494.7|12484.7|150
1688756400000|2023-07-07 19:00:00|12497.7|12487.7|12497.2|12487.2|12497.7|12487.7|12493.7|12483.7|71
1688756700000|2023-07-07 19:05:00|12496.7|12486.7|12494.2|12484.2|12497.2|12487.2|12493.7|12483.7|58
1688757000000|2023-07-07 19:10:00|12493.7|12483.7|12494.7|12484.7|12496.7|12486.7|12493.7|12483.7|53
1688757300000|2023-07-07 19:15:00|12494.2|12484.2|12493.7|12483.7|12496.7|12486.7|12493.7|12483.7|107
1688757600000|2023-07-07 19:20:00|12493.2|12483.2|12491.7|12481.7|12493.2|12483.2|12491.7|12481.7|64
1688757900000|2023-07-07 19:25:00|12491.2|12481.2|12488.7|12478.7|12491.2|12481.2|12488.7|12478.7|98
1688758200000|2023-07-07 19:30:00|12489.2|12479.2|12493.2|12483.2|12493.2|12483.2|12487.7|12477.7|127
1688758500000|2023-07-07 19:35:00|12492.7|12482.7|12489.7|12479.7|12492.7|12482.7|12489.7|12479.7|116
1688758800000|2023-07-07 19:40:00|12488.7|12478.7|12484.7|12474.7|12488.7|12478.7|12484.7|12474.7|192
1688759100000|2023-07-07 19:45:00|12484.2|12474.2|12483.7|12473.7|12485.7|12475.7|12482.7|12472.7|408
1688759400000|2023-07-07 19:50:00|12484.2|12474.2|12483.7|12473.7|12485.2|12475.2|12480.7|12470.7|202
1688759700000|2023-07-07 19:55:00|12482.7|12472.7|12481.7|12471.7|12483.7|12473.7|12480.7|12470.7|175
1688760000000|2023-07-07 20:00:00|12482.7|12472.7|12484.7|12474.7|12484.7|12474.7|12481.7|12471.7|35
1688760300000|2023-07-07 20:05:00|12485.2|12475.2|12483.2|12473.2|12485.7|12475.7|12481.7|12471.7|39
1688760600000|2023-07-07 20:10:00|12482.7|12472.7|12481.7|12471.7|12482.7|12472.7|12481.7|12471.7|3
1688760900000|2023-07-07 20:15:00|12481.2|12471.2|12482.2|12472.2|12482.2|12472.2|12480.7|12470.7|15
1688761200000|2023-07-07 20:20:00|12481.7|12471.7|12481.7|12471.7|12481.7|12471.7|12480.7|12470.7|7
1688761500000|2023-07-07 20:25:00|12482.2|12472.2|12482.2|12472.2|12482.7|12472.7|12482.2|12472.2|21
1688761800000|2023-07-07 20:30:00|12481.7|12471.7|12480.7|12470.7|12481.7|12471.7|12480.7|12470.7|8
1688762100000|2023-07-07 20:35:00|12480.2|12470.2|12480.7|12470.7|12481.2|12471.2|12479.7|12469.7|8
1688762400000|2023-07-07 20:40:00|12481.7|12471.7|12481.7|12471.7|12482.2|12472.2|12481.7|12471.7|71
1688762700000|2023-07-07 20:45:00|12482.2|12472.2|12480.7|12470.7|12482.2|12472.2|12480.7|12470.7|10
1688763000000|2023-07-07 20:50:00|12481.2|12471.2|12482.2|12472.2|12482.7|12472.7|12481.2|12471.2|12
1688763300000|2023-07-07 20:55:00|12482.7|12472.7|12481.7|12471.7|12482.7|12472.7|12481.2|12471.2|22
1688940000000|2023-07-09 22:00:00|12483.6|12459.6|12480.5|12456.5|12484.5|12460.5|12479|12455|0
1688940300000|2023-07-09 22:05:00|12480.9|12456.9|12478.7|12454.7|12482.4|12458.4|12476.4|12452.4|0
1688940600000|2023-07-09 22:10:00|12479.1|12455.1|12478.7|12454.7|12481|12457|12478.2|12454.2|0
1688940900000|2023-07-09 22:15:00|12478.9|12454.9|12477.3|12453.3|12478.9|12454.9|12475.9|12451.9|0
1688941200000|2023-07-09 22:20:00|12476.8|12452.8|12486.9|12462.9|12486.9|12462.9|12476.8|12452.8|0
1688941500000|2023-07-09 22:25:00|12486.5|12462.5|12486.9|12462.9|12488.3|12464.3|12486|12462|0
1688941800000|2023-07-09 22:30:00|12487.3|12463.3|12485|12461|12487.4|12463.4|12480.9|12456.9|0
1688942100000|2023-07-09 22:35:00|12484.8|12460.8|12483.6|12459.6|12484.8|12460.8|12482.7|12458.7|0
1688942400000|2023-07-09 22:40:00|12483.8|12459.8|12486.8|12462.8|12487|12463|12483.8|12459.8|0
1688942700000|2023-07-09 22:45:00|12486.4|12462.4|12488.2|12464.2|12488.7|12464.7|12486.4|12462.4|0
1688943000000|2023-07-09 22:50:00|12488.6|12464.6|12490|12466|12490.5|12466.5|12488.2|12464.2|0
1688943300000|2023-07-09 22:55:00|12490.2|12466.2|12490.9|12466.9|12491.9|12467.9|12489.1|12465.1|0
1688943600000|2023-07-09 23:00:00|12491.3|12467.3|12496.4|12472.4|12497.5|12473.5|12491.3|12467.3|0
1688943900000|2023-07-09 23:05:00|12496|12472|12495|12471|12496.4|12472.4|12494.1|12470.1|0
1688944200000|2023-07-09 23:10:00|12495.5|12471.5|12495|12471|12495.5|12471.5|12494.6|12470.6|0
1688944500000|2023-07-09 23:15:00|12495.2|12471.2|12496.1|12472.1|12496.5|12472.5|12495|12471|0
1688944800000|2023-07-09 23:20:00|12495.7|12471.7|12494.2|12470.2|12495.7|12471.7|12493.3|12469.3|0
1688945100000|2023-07-09 23:25:00|12493.8|12469.8|12493.7|12469.7|12494.2|12470.2|12493.4|12469.4|0
1688945400000|2023-07-09 23:30:00|12493.3|12469.3|12495.2|12471.2|12495.2|12471.2|12491.8|12467.8|0
1688945700000|2023-07-09 23:35:00|12494.8|12470.8|12497.5|12473.5|12497.5|12473.5|12494.7|12470.7|0
1688946000000|2023-07-09 23:40:00|12497.9|12473.9|12496.6|12472.6|12498|12474|12496.1|12472.1|0
1688946300000|2023-07-09 23:45:00|12496.2|12472.2|12497.5|12473.5|12498|12474|12496.1|12472.1|0
1688946600000|2023-07-09 23:50:00|12497.1|12473.1|12497|12473|12497.5|12473.5|12496.3|12472.3|0
1688946900000|2023-07-09 23:55:00|12497.5|12473.5|12496.1|12472.1|12498|12474|12495.7|12471.7|0
1688947200000|2023-07-10 00:00:00|12495.7|12471.7|12493.4|12469.4|12496.6|12472.6|12492.5|12468.5|0
1688947500000|2023-07-10 00:05:00|12493|12469|12490.1|12466.1|12493.4|12469.4|12485.9|12461.9|0
1688947800000|2023-07-10 00:10:00|12490.5|12466.5|12486.2|12462.2|12490.6|12466.6|12484.6|12460.6|0
1688948100000|2023-07-10 00:15:00|12485.8|12461.8|12484.1|12460.1|12487|12463|12482.9|12458.9|0
1688948400000|2023-07-10 00:20:00|12484.5|12460.5|12479.5|12455.5|12484.7|12460.7|12479.5|12455.5|0
1688948700000|2023-07-10 00:25:00|12479.9|12455.9|12478.5|12454.5|12483|12459|12477.6|12453.6|0
1688949000000|2023-07-10 00:30:00|12478.9|12454.9|12480.9|12456.9|12481.4|12457.4|12478.3|12454.3|0
1688949300000|2023-07-10 00:35:00|12481.1|12457.1|12482.3|12458.3|12482.8|12458.8|12480.9|12456.9|0
1688949600000|2023-07-10 00:40:00|12481.9|12457.9|12484|12460|12484|12460|12481.5|12457.5|0
1688949900000|2023-07-10 00:45:00|12484.4|12460.4|12488|12464|12488|12464|12483|12459|0
1688950200000|2023-07-10 00:50:00|12487.7|12463.7|12487.3|12463.3|12488.4|12464.4|12487.3|12463.3|0
1688950500000|2023-07-10 00:55:00|12487.8|12463.8|12493.8|12469.8|12494.2|12470.2|12487.3|12463.3|0
1688950800000|2023-07-10 01:00:00|12486.4|12476.4|12507.9|12497.9|12509.4|12499.4|12485.4|12475.4|2388
1688951100000|2023-07-10 01:05:00|12506.4|12496.4|12515.4|12505.4|12519.4|12509.4|12500.4|12490.4|1969
1688951400000|2023-07-10 01:10:00|12514.9|12504.9|12511.4|12501.4|12519.4|12509.4|12511.4|12501.4|924
1688951700000|2023-07-10 01:15:00|12510.9|12500.9|12521.9|12511.9|12531.4|12521.4|12503.9|12493.9|3270
1688952000000|2023-07-10 01:20:00|12522.4|12512.4|12513.9|12503.9|12526.9|12516.9|12499.9|12489.9|3488
1688952300000|2023-07-10 01:25:00|12514.9|12504.9|12526.4|12516.4|12546.4|12536.4|12514.9|12504.9|6802
1688952600000|2023-07-10 01:30:00|12526.9|12516.9|12542.9|12532.9|12556.4|12546.4|12513.9|12503.9|16818
1688952900000|2023-07-10 01:35:00|12541.9|12531.9|12514.4|12504.4|12559.4|12549.4|12509.9|12499.9|8441
1688953200000|2023-07-10 01:40:00|12513.9|12503.9|12522.4|12512.4|12532.9|12522.9|12505.9|12495.9|4631
1688953500000|2023-07-10 01:45:00|12523.4|12513.4|12533.4|12523.4|12556.4|12546.4|12517.4|12507.4|4360
1688953800000|2023-07-10 01:50:00|12532.4|12522.4|12534.4|12524.4|12544.4|12534.4|12517.4|12507.4|2866
1688954100000|2023-07-10 01:55:00|12535.4|12525.4|12559.4|12549.4|12564.4|12554.4|12532.4|12522.4|4433
1688954400000|2023-07-10 02:00:00|12560.4|12550.4|12592.4|12582.4|12594.4|12584.4|12560.4|12550.4|6565
1688954700000|2023-07-10 02:05:00|12593.4|12583.4|12587.4|12577.4|12607.4|12597.4|12581.4|12571.4|5088
1688955000000|2023-07-10 02:10:00|12588.4|12578.4|12589.4|12579.4|12598.4|12588.4|12583.4|12573.4|3319
1688955300000|2023-07-10 02:15:00|12590.4|12580.4|12586.4|12576.4|12599.4|12589.4|12578.4|12568.4|2001
1688955600000|2023-07-10 02:20:00|12587.4|12577.4|12594.4|12584.4|12599.4|12589.4|12576.4|12566.4|3480
1688955900000|2023-07-10 02:25:00|12595.4|12585.4|12575.4|12565.4|12597.4|12587.4|12572.4|12562.4|2041
1688956200000|2023-07-10 02:30:00|12576.4|12566.4|12563.4|12553.4|12580.4|12570.4|12562.4|12552.4|1994
1688956500000|2023-07-10 02:35:00|12562.4|12552.4|12565.4|12555.4|12574.4|12564.4|12561.4|12551.4|1958
1688956800000|2023-07-10 02:40:00|12564.4|12554.4|12553.4|12543.4|12569.4|12559.4|12552.4|12542.4|1725
1688957100000|2023-07-10 02:45:00|12554.4|12544.4|12561.4|12551.4|12561.4|12551.4|12548.4|12538.4|1411
1688957400000|2023-07-10 02:50:00|12560.4|12550.4|12569.4|12559.4|12571.4|12561.4|12560.4|12550.4|1163
1688957700000|2023-07-10 02:55:00|12568.4|12558.4|12567.4|12557.4|12573.4|12563.4|12561.4|12551.4|899
1688958000000|2023-07-10 03:00:00|12568.4|12558.4|12568.4|12558.4|12578.4|12568.4|12566.4|12556.4|1447
1688958300000|2023-07-10 03:05:00|12567.4|12557.4|12555.4|12545.4|12570.4|12560.4|12555.4|12545.4|1456
1688958600000|2023-07-10 03:10:00|12554.4|12544.4|12523.4|12513.4|12558.4|12548.4|12523.4|12513.4|3225
1688958900000|2023-07-10 03:15:00|12524.4|12514.4|12525.4|12515.4|12535.4|12525.4|12515.4|12505.4|2775
1688959200000|2023-07-10 03:20:00|12524.4|12514.4|12508.4|12498.4|12529.4|12519.4|12502.4|12492.4|4035
1688959500000|2023-07-10 03:25:00|12506.4|12496.4|12503.4|12493.4|12514.4|12504.4|12500.4|12490.4|2748
1688959800000|2023-07-10 03:30:00|12504.4|12494.4|12496.4|12486.4|12504.4|12494.4|12495.4|12485.4|731
1688960100000|2023-07-10 03:35:00|12497.4|12487.4|12509.4|12499.4|12509.4|12499.4|12497.4|12487.4|317
1688960400000|2023-07-10 03:40:00|12510.4|12500.4|12507.4|12497.4|12510.4|12500.4|12505.4|12495.4|301
1688960700000|2023-07-10 03:45:00|12506.4|12496.4|12506.4|12496.4|12510.4|12500.4|12505.4|12495.4|304
1688961000000|2023-07-10 03:50:00|12505.4|12495.4|12510.4|12500.4|12511.4|12501.4|12505.4|12495.4|256
1688961300000|2023-07-10 03:55:00|12511.4|12501.4|12510.4|12500.4|12511.4|12501.4|12508.4|12498.4|313
1688961600000|2023-07-10 04:00:00|12509.4|12499.4|12504.4|12494.4|12513.4|12503.4|12504.4|12494.4|227
1688961900000|2023-07-10 04:05:00|12505.4|12495.4|12505.4|12495.4|12507.4|12497.4|12505.4|12495.4|151
1688962200000|2023-07-10 04:10:00|12504.4|12494.4|12501.4|12491.4|12504.4|12494.4|12501.4|12491.4|266
1688962500000|2023-07-10 04:15:00|12500.4|12490.4|12504.4|12494.4|12505.4|12495.4|12500.4|12490.4|371
1688962800000|2023-07-10 04:20:00|12503.4|12493.4|12505.4|12495.4|12508.4|12498.4|12503.4|12493.4|174
1688963100000|2023-07-10 04:25:00|12504.4|12494.4|12504.4|12494.4|12508.4|12498.4|12504.4|12494.4|182
1688963400000|2023-07-10 04:30:00|12505.4|12495.4|12509.4|12499.4|12509.4|12499.4|12504.4|12494.4|343
1688963700000|2023-07-10 04:35:00|12508.4|12498.4|12507.4|12497.4|12511.4|12501.4|12506.4|12496.4|354
1688964000000|2023-07-10 04:40:00|12508.4|12498.4|12505.4|12495.4|12508.4|12498.4|12504.4|12494.4|335
1688964300000|2023-07-10 04:45:00|12506.4|12496.4|12507.4|12497.4|12507.4|12497.4|12505.4|12495.4|231
1688964600000|2023-07-10 04:50:00|12506.4|12496.4|12508.4|12498.4|12509.4|12499.4|12506.4|12496.4|154
1688964900000|2023-07-10 04:55:00|12507.4|12497.4|12510.4|12500.4|12510.4|12500.4|12506.4|12496.4|167
1688965200000|2023-07-10 05:00:00|12509.4|12499.4|12505.4|12495.4|12514.4|12504.4|12503.4|12493.4|2086
1688965500000|2023-07-10 05:05:00|12506.4|12496.4|12507.4|12497.4|12507.4|12497.4|12488.4|12478.4|2220
1688965800000|2023-07-10 05:10:00|12506.4|12496.4|12487.4|12477.4|12506.4|12496.4|12484.4|12474.4|1169
1688966100000|2023-07-10 05:15:00|12486.4|12476.4|12475.4|12465.4|12491.4|12481.4|12475.4|12465.4|1502
1688966400000|2023-07-10 05:20:00|12474.4|12464.4|12481.4|12471.4|12482.4|12472.4|12472.4|12462.4|1446
1688966700000|2023-07-10 05:25:00|12480.4|12470.4|12481.4|12471.4|12486.4|12476.4|12478.4|12468.4|1029
1688967000000|2023-07-10 05:30:00|12480.4|12470.4|12492.4|12482.4|12494.4|12484.4|12477.4|12467.4|1292
1688967300000|2023-07-10 05:35:00|12491.4|12481.4|12500.4|12490.4|12500.4|12490.4|12488.4|12478.4|1279
1688967600000|2023-07-10 05:40:00|12499.4|12489.4|12493.4|12483.4|12506.4|12496.4|12485.4|12475.4|1584
1688967900000|2023-07-10 05:45:00|12494.4|12484.4|12492.4|12482.4|12500.4|12490.4|12490.4|12480.4|1397
1688968200000|2023-07-10 05:50:00|12493.4|12483.4|12495.4|12485.4|12500.4|12490.4|12490.4|12480.4|1047
1688968500000|2023-07-10 05:55:00|12494.4|12484.4|12488.4|12478.4|12494.4|12484.4|12483.4|12473.4|1394
1688968800000|2023-07-10 06:00:00|12487.4|12477.4|12500.4|12490.4|12504.4|12494.4|12486.4|12476.4|1450
1688969100000|2023-07-10 06:05:00|12499.4|12489.4|12496.4|12486.4|12502.4|12492.4|12494.4|12484.4|1890
1688969400000|2023-07-10 06:10:00|12495.4|12485.4|12513.4|12503.4|12514.4|12504.4|12494.4|12484.4|1545
1688969700000|2023-07-10 06:15:00|12514.4|12504.4|12514.4|12504.4|12526.4|12516.4|12510.4|12500.4|1884
1688970000000|2023-07-10 06:20:00|12513.4|12503.4|12517.4|12507.4|12522.4|12512.4|12511.4|12501.4|1058
1688970300000|2023-07-10 06:25:00|12516.4|12506.4|12510.4|12500.4|12516.4|12506.4|12505.4|12495.4|1094
1688970600000|2023-07-10 06:30:00|12511.4|12501.4|12507.4|12497.4|12516.4|12506.4|12498.4|12488.4|1566
1688970900000|2023-07-10 06:35:00|12508.4|12498.4|12520.4|12510.4|12522.4|12512.4|12506.4|12496.4|1487
1688971200000|2023-07-10 06:40:00|12521.4|12511.4|12513.4|12503.4|12521.4|12511.4|12513.4|12503.4|1933
1688971500000|2023-07-10 06:45:00|12512.4|12502.4|12513.4|12503.4|12517.4|12507.4|12510.4|12500.4|2828
1688971800000|2023-07-10 06:50:00|12512.4|12502.4|12505.4|12495.4|12513.4|12503.4|12503.4|12493.4|2806
1688972100000|2023-07-10 06:55:00|12504.4|12494.4|12515.4|12505.4|12518.4|12508.4|12504.4|12494.4|4026
1688972400000|2023-07-10 07:00:00|12516.4|12506.4|12521.4|12510.4|12524.4|12512.4|12512.4|12501.4|1787
1688972700000|2023-07-10 07:05:00|12522.4|12511.4|12527.4|12516.4|12527.4|12516.4|12520.4|12509.4|1240
1688973000000|2023-07-10 07:10:00|12528.4|12517.4|12527.4|12516.4|12531.4|12519.4|12525.4|12513.4|1594
1688973300000|2023-07-10 07:15:00|12526.4|12515.4|12531.4|12520.4|12533.4|12521.4|12526.4|12515.4|1024
1688973600000|2023-07-10 07:20:00|12530.4|12519.4|12533.4|12521.4|12534.4|12523.4|12530.4|12519.4|771
1688973900000|2023-07-10 07:25:00|12532.4|12522.4|12523.4|12512.4|12532.4|12522.4|12522.4|12510.4|382
1688974200000|2023-07-10 07:30:00|12524.4|12511.4|12528.4|12517.4|12529.4|12517.4|12524.4|12511.4|181
1688974500000|2023-07-10 07:35:00|12529.4|12518.4|12522.4|12511.4|12529.4|12518.4|12522.4|12510.4|427
1688974800000|2023-07-10 07:40:00|12523.4|12510.4|12525.4|12514.4|12528.4|12517.4|12521.4|12510.4|231
1688975100000|2023-07-10 07:45:00|12524.4|12512.4|12527.4|12516.4|12528.4|12517.4|12523.4|12512.4|172
1688975400000|2023-07-10 07:50:00|12528.4|12517.4|12527.4|12516.4|12530.4|12519.4|12526.4|12515.4|348
1688975700000|2023-07-10 07:55:00|12526.4|12515.4|12524.4|12513.4|12527.4|12515.4|12524.4|12512.4|149
1688976000000|2023-07-10 08:00:00|12525.4|12514.4|12528.4|12517.4|12530.4|12518.4|12523.4|12512.4|209
1688976300000|2023-07-10 08:05:00|12529.4|12518.4|12533.4|12522.4|12533.4|12522.4|12528.4|12518.4|154
1688976600000|2023-07-10 08:10:00|12534.4|12521.4|12533.4|12522.4|12534.4|12522.4|12531.4|12520.4|173
1688976900000|2023-07-10 08:15:00|12534.4|12523.4|12538.4|12527.4|12538.4|12527.4|12533.4|12522.4|524
1688977200000|2023-07-10 08:20:00|12537.4|12526.4|12544.4|12532.4|12545.4|12534.4|12536.4|12524.4|1230
1688977500000|2023-07-10 08:25:00|12543.4|12533.4|12545.4|12534.4|12546.4|12535.4|12541.4|12529.4|863
1688977800000|2023-07-10 08:30:00|12550|12526|12546.6|12522.6|12550.5|12526.5|12546.6|12522.6|0
1688978100000|2023-07-10 08:35:00|12546.2|12522.2|12545.6|12521.6|12546.8|12522.8|12545|12521|278
1688978400000|2023-07-10 08:40:00|12545.2|12521.2|12548.7|12524.7|12548.7|12524.7|12545|12521|0
1688978700000|2023-07-10 08:45:00|12548.4|12524.4|12547.6|12523.6|12548.9|12524.9|12547|12523|0
1688979000000|2023-07-10 08:50:00|12547.2|12523.2|12546.8|12522.8|12547.8|12523.8|12545.8|12521.8|0
1688979300000|2023-07-10 08:55:00|12547|12523|12546.8|12522.8|12547.8|12523.8|12546.4|12522.4|0
1688979600000|2023-07-10 09:00:00|12538.4|12526.4|12537.4|12526.4|12539.4|12527.4|12533.4|12522.4|154
1688979900000|2023-07-10 09:05:00|12536.4|12525.4|12541.4|12530.4|12541.4|12530.4|12536.4|12525.4|53
1688980200000|2023-07-10 09:10:00|12540.4|12529.4|12539.4|12528.4|12540.4|12529.4|12539.4|12528.4|21
1688980500000|2023-07-10 09:15:00|12538.4|12527.4|12535.4|12524.4|12540.4|12529.4|12534.4|12523.4|122
1688980800000|2023-07-10 09:20:00|12534.4|12523.4|12536.4|12525.4|12536.4|12525.4|12533.4|12522.4|54
1688981100000|2023-07-10 09:25:00|12535.4|12524.4|12534.4|12523.4|12536.4|12525.4|12534.4|12522.4|98
1688981400000|2023-07-10 09:30:00|12535.4|12524.4|12534.4|12523.4|12536.4|12525.4|12534.4|12522.4|35
1688981700000|2023-07-10 09:35:00|12533.4|12522.4|12533.4|12522.4|12536.4|12525.4|12532.4|12521.4|38
1688982000000|2023-07-10 09:40:00|12534.4|12521.4|12535.4|12524.4|12536.4|12525.4|12534.4|12521.4|35
1688982300000|2023-07-10 09:45:00|12534.4|12523.4|12531.4|12520.4|12535.4|12524.4|12531.4|12520.4|45
1688982600000|2023-07-10 09:50:00|12530.4|12519.4|12533.4|12522.4|12533.4|12522.4|12528.4|12517.4|178
1688982900000|2023-07-10 09:55:00|12534.4|12523.4|12533.4|12521.4|12534.4|12523.4|12530.4|12519.4|80
1688983200000|2023-07-10 10:00:00|12532.4|12522.4|12533.4|12522.4|12534.4|12523.4|12532.4|12521.4|17
1688983500000|2023-07-10 10:05:00|12534.4|12521.4|12535.4|12524.4|12535.4|12524.4|12533.4|12521.4|50
1688983800000|2023-07-10 10:10:00|12534.4|12523.4|12533.4|12521.4|12534.4|12523.4|12533.4|12521.4|43
1688984100000|2023-07-10 10:15:00|12532.4|12520.4|12529.4|12518.4|12532.4|12520.4|12529.4|12518.4|96
1688984400000|2023-07-10 10:20:00|12528.4|12517.4|12530.4|12518.4|12530.4|12519.4|12528.4|12517.4|26
1688984700000|2023-07-10 10:25:00|12531.4|12519.4|12529.4|12517.4|12532.4|12521.4|12528.4|12517.4|93
1688985000000|2023-07-10 10:30:00|12528.4|12518.4|12529.4|12518.4|12529.4|12518.4|12528.4|12517.4|20
1688985300000|2023-07-10 10:35:00|12528.4|12517.4|12529.4|12518.4|12530.4|12518.4|12528.4|12517.4|63
1688985600000|2023-07-10 10:40:00|12528.4|12517.4|12531.4|12520.4|12531.4|12520.4|12528.4|12517.4|34
1688985900000|2023-07-10 10:45:00|12530.4|12519.4|12530.4|12519.4|12531.4|12519.4|12529.4|12518.4|7
1688986200000|2023-07-10 10:50:00|12531.4|12520.4|12533.4|12521.4|12533.4|12521.4|12530.4|12520.4|7
1688986500000|2023-07-10 10:55:00|12532.4|12522.4|12533.4|12521.4|12534.4|12523.4|12532.4|12521.4|55
1688986800000|2023-07-10 11:00:00|12532.4|12522.4|12533.4|12522.4|12535.4|12524.4|12532.4|12521.4|44
1688987100000|2023-07-10 11:05:00|12534.4|12523.4|12534.4|12523.4|12535.4|12524.4|12533.4|12523.4|33
1688987400000|2023-07-10 11:10:00|12533.4|12522.4|12535.4|12523.4|12535.4|12524.4|12533.4|12522.4|9
1688987700000|2023-07-10 11:15:00|12534.4|12524.4|12535.4|12524.4|12535.4|12524.4|12534.4|12522.4|20
1688988000000|2023-07-10 11:20:00|12536.4|12525.4|12533.4|12522.4|12536.4|12525.4|12533.4|12522.4|23
1688988300000|2023-07-10 11:25:00|12534.4|12523.4|12536.4|12525.4|12539.4|12528.4|12534.4|12523.4|57
1688988600000|2023-07-10 11:30:00|12535.4|12524.4|12536.4|12525.4|12537.4|12526.4|12535.4|12524.4|12
1688988900000|2023-07-10 11:35:00|12535.4|12524.4|12539.4|12528.4|12540.4|12529.4|12535.4|12523.4|37
1688989200000|2023-07-10 11:40:00|12540.4||12539.4||12540.4||12539.4||12
1688989500000|2023-07-10 11:45:00|12540.4|12529.4|12539.4|12527.4|12540.4|12529.4|12535.4|12524.4|165
1688989800000|2023-07-10 11:50:00|12538.4|12528.4|12539.4|12528.4|12540.4|12529.4|12538.4|12527.4|87
1688990100000|2023-07-10 11:55:00|12540.4|12529.4|12540.4|12529.4|12541.4|12530.4|12538.4|12527.4|63
1688990400000|2023-07-10 12:00:00|12539.4|12528.4|12541.4|12529.4|12541.4|12530.4|12538.4|12526.4|62
1688990700000|2023-07-10 12:05:00|12540.4|12530.4|12541.4|12530.4|12542.4|12531.4|12540.4|12528.4|90
1688991000000|2023-07-10 12:10:00|12540.4|12529.4|12538.4|12527.4|12540.4|12529.4|12538.4|12527.4|61
1688991300000|2023-07-10 12:15:00|12537.4|12526.4|12538.4|12527.4|12538.4|12527.4|12535.4|12524.4|86
1688991600000|2023-07-10 12:20:00|12537.4|12526.4|12533.4|12522.4|12537.4|12526.4|12532.4|12520.4|76
1688991900000|2023-07-10 12:25:00|12532.4|12521.4|12531.4|12520.4|12533.4|12522.4|12531.4|12520.4|31
1688992200000|2023-07-10 12:30:00|12530.4|12519.4|12529.4|12518.4|12530.4|12519.4|12526.4|12515.4|81
1688992500000|2023-07-10 12:35:00|12528.4|12517.4|12530.4|12519.4|12531.4|12519.4|12527.4|12516.4|77
1688992800000|2023-07-10 12:40:00|12529.4|12518.4|12528.4|12517.4|12530.4|12519.4|12526.4|12515.4|34
1688993100000|2023-07-10 12:45:00|12527.4|12516.4|12527.4|12515.4|12527.4|12516.4|12526.4|12515.4|36
1688993400000|2023-07-10 12:50:00|12526.4|12516.4|12526.4|12514.4|12527.4|12516.4|12525.4|12513.4|42
1688993700000|2023-07-10 12:55:00|12525.4|12515.4|12526.4|12515.4|12527.4|12516.4|12525.4|12513.4|35
1688994000000|2023-07-10 13:00:00|12527.4|12514.4|12528.4|12517.4|12529.4|12518.4|12526.4|12514.4|114
1688994300000|2023-07-10 13:05:00|12527.4|12516.4|12526.4|12515.4|12528.4|12517.4|12526.4|12514.4|35
1688994600000|2023-07-10 13:10:00|12527.4|12516.4|12525.4|12514.4|12527.4|12516.4|12524.4|12513.4|156
1688994900000|2023-07-10 13:15:00|12524.4|12513.4|12526.4|12515.4|12527.4|12516.4|12524.4|12513.4|35
1688995200000|2023-07-10 13:20:00|12527.4|12516.4|12527.4|12516.4|12528.4|12517.4|12526.4|12515.4|76
1688995500000|2023-07-10 13:25:00|12526.4|12515.4|12529.4|12518.4|12529.4|12518.4|12526.4|12515.4|538
1688995800000|2023-07-10 13:30:00|12528.4|12516.4|12538.4|12527.4|12546.4|12535.4|12525.4|12514.4|806
1688996100000|2023-07-10 13:35:00|12539.4|12528.4|12545.4|12534.4|12546.4|12535.4|12537.4|12526.4|182
1688996400000|2023-07-10 13:40:00|12546.4|12535.4|12544.4|12533.4|12550.4|12539.4|12541.4|12530.4|348
1688996700000|2023-07-10 13:45:00|12543.4|12532.4|12557.4|12546.4|12557.4|12546.4|12543.4|12532.4|364
1688997000000|2023-07-10 13:50:00|12558.4|12547.4|12565.4|12554.4|12566.4|12554.4|12554.4|12543.4|765
1688997300000|2023-07-10 13:55:00|12564.4|12553.4|12564.4|12553.4|12570.4|12559.4|12561.4|12550.4|589
1688997600000|2023-07-10 14:00:00|12565.4|12554.4|12573.4|12562.4|12574.4|12563.4|12564.4|12554.4|261
1688997900000|2023-07-10 14:05:00|12574.4|12563.4|12584.4|12573.4|12585.4|12574.4|12573.4|12562.4|897
1688998200000|2023-07-10 14:10:00|12585.4|12574.4|12579.4|12568.4|12585.4|12574.4|12575.4|12564.4|462
1688998500000|2023-07-10 14:15:00|12578.4|12567.4|12574.4|12563.4|12579.4|12568.4|12570.4|12559.4|166
1688998800000|2023-07-10 14:20:00|12575.4|12564.4|12570.4|12559.4|12575.4|12564.4|12569.4|12558.4|96
1688999100000|2023-07-10 14:25:00|12571.4|12558.4|12563.4|12551.4|12571.4|12559.4|12561.4|12550.4|171
1688999400000|2023-07-10 14:30:00|12564.4|12552.4|12565.4|12554.4|12566.4|12555.4|12558.4|12547.4|252
1688999700000|2023-07-10 14:35:00|12566.4|12555.4|12562.4|12551.4|12566.4|12555.4|12557.4|12546.4|186
1689000000000|2023-07-10 14:40:00|12563.4|12552.4|12561.4|12550.4|12564.4|12552.4|12559.4|12548.4|128
1689000300000|2023-07-10 14:45:00|12562.4|12551.4|12566.4|12555.4|12568.4|12557.4|12562.4|12551.4|93
1689000600000|2023-07-10 14:50:00|12567.4|12554.4|12566.4|12555.4|12568.4|12556.4|12564.4|12553.4|105
1689000900000|2023-07-10 14:55:00|12567.4|12554.4|12566.4|12555.4|12568.4|12557.4|12565.4|12554.4|164
1689001200000|2023-07-10 15:00:00|12567.4|12556.4|12569.4|12558.4|12571.4|12560.4|12566.4|12555.4|362
1689001500000|2023-07-10 15:05:00|12568.4|12557.4|12568.4|12557.4|12574.4|12563.4|12568.4|12556.4|145
1689001800000|2023-07-10 15:10:00|12567.4|12556.4|12569.4|12558.4|12571.4|12560.4|12566.4|12555.4|97
1689002100000|2023-07-10 15:15:00|12570.4|12559.4|12570.4|12558.4|12571.4|12559.4|12568.4|12557.4|21
1689002400000|2023-07-10 15:20:00|12569.4|12557.4|12576.4|12564.4|12576.4|12565.4|12568.4|12557.4|77
1689002700000|2023-07-10 15:25:00|12577.4|12565.4|12573.4|12562.4|12578.4|12567.4|12573.4|12562.4|160
1689003000000|2023-07-10 15:30:00|12572.4|12561.4|12570.4|12559.4|12573.4|12562.4|12570.4|12559.4|58
1689003300000|2023-07-10 15:35:00|12571.4|12560.4|12572.4|12560.4|12573.4|12562.4|12569.4|12558.4|70
1689003600000|2023-07-10 15:40:00|12573.4|12561.4|12571.4|12560.4|12575.4|12564.4|12570.4|12559.4|54
1689003900000|2023-07-10 15:45:00|12572.4|12559.4|12568.4|12556.4|12572.4|12561.4|12567.4|12556.4|56
1689004200000|2023-07-10 15:50:00|12569.4|12557.4|12573.4|12561.4|12574.4|12563.4|12568.4|12556.4|94
1689004500000|2023-07-10 15:55:00|12572.4|12562.4|12573.4|12562.4|12576.4|12565.4|12572.4|12561.4|66
1689004800000|2023-07-10 16:00:00|12572.4|12561.4|12571.4|12559.4|12574.4|12563.4|12568.4|12557.4|176
1689005100000|2023-07-10 16:05:00|12570.4|12560.4|12566.4|12555.4|12570.4|12560.4|12565.4|12554.4|40
1689005400000|2023-07-10 16:10:00|12565.4|12554.4|12566.4|12555.4|12567.4|12556.4|12564.4|12553.4|97
1689005700000|2023-07-10 16:15:00|12565.4|12554.4|12568.4|12556.4|12568.4|12557.4|12564.4|12553.4|38
1689006000000|2023-07-10 16:20:00|12567.4|12557.4|12566.4|12555.4|12570.4|12559.4|12564.4|12553.4|340
1689006300000|2023-07-10 16:25:00|12567.4|12556.4|12567.4|12556.4|12568.4|12557.4|12566.4|12555.4|69
1689006600000|2023-07-10 16:30:00|12568.4|12557.4|12567.4|12556.4|12568.4|12557.4|12566.4|12555.4|92
1689006900000|2023-07-10 16:35:00|12566.4|12555.4|12566.4|12554.4|12567.4|12556.4|12564.4|12553.4|130
1689007200000|2023-07-10 16:40:00|12565.4|12553.4|12564.4|12553.4|12567.4|12555.4|12564.4|12553.4|209
1689007500000|2023-07-10 16:45:00|12563.4|12552.4|12567.4|12556.4|12567.4|12556.4|12563.4|12551.4|169
1689007800000|2023-07-10 16:50:00|12568.4|12555.4|12565.4|12554.4|12568.4|12557.4|12564.4|12553.4|57
1689008100000|2023-07-10 16:55:00|12564.4|12553.4|12564.4|12553.4|12565.4|12554.4|12563.4|12552.4|141
1689008400000|2023-07-10 17:00:00|12563.4|12552.4|12565.4|12554.4|12566.4|12554.4|12563.4|12552.4|105
1689008700000|2023-07-10 17:05:00|12566.4|12555.4|12566.4|12555.4|12570.4|12559.4|12566.4|12555.4|113
1689009000000|2023-07-10 17:10:00|12565.4|12554.4|12566.4|12555.4|12566.4|12555.4|12564.4|12553.4|108
1689009300000|2023-07-10 17:15:00|12565.4|12554.4|12564.4|12553.4|12566.4|12555.4|12563.4|12552.4|103
1689009600000|2023-07-10 17:20:00|12563.4|12552.4|12563.4|12552.4|12565.4|12554.4|12563.4|12552.4|47
1689009900000|2023-07-10 17:25:00|12562.4|12551.4|12565.4|12554.4|12565.4|12554.4|12562.4|12551.4|90
1689010200000|2023-07-10 17:30:00|12566.4|12555.4|12569.4|12558.4|12569.4|12558.4|12565.4|12554.4|114
1689010500000|2023-07-10 17:35:00|12568.4|12557.4|12567.4|12556.4|12568.4|12558.4|12566.4|12555.4|88
1689010800000|2023-07-10 17:40:00|12566.4|12555.4|12567.4|12556.4|12568.4|12557.4|12566.4|12555.4|49
1689011100000|2023-07-10 17:45:00|12566.4|12555.4|12566.4|12555.4|12568.4|12557.4|12565.4|12554.4|85
1689011400000|2023-07-10 17:50:00|12567.4|12556.4|12567.4|12555.4|12568.4|12557.4|12567.4|12555.4|62
1689011700000|2023-07-10 17:55:00|12566.4|12556.4|12568.4|12556.4|12568.4|12556.4|12565.4|12554.4|68
1689012000000|2023-07-10 18:00:00|12569.4|12557.4|12566.4|12555.4|12569.4|12557.4|12565.4|12554.4|99
1689012300000|2023-07-10 18:05:00|12567.4|12556.4|12566.4|12555.4|12568.4|12557.4|12566.4|12555.4|8
1689012600000|2023-07-10 18:10:00|12567.4|12556.4|12569.4|12557.4|12569.4|12558.4|12566.4|12555.4|16
1689012900000|2023-07-10 18:15:00|12568.4|12556.4|12569.4|12558.4|12569.4|12558.4|12568.4|12556.4|27
1689013200000|2023-07-10 18:20:00|12568.4|12557.4|12571.4|12559.4|12571.4|12559.4|12568.4|12556.4|41
1689013500000|2023-07-10 18:25:00|12570.4|12560.4|12572.4|12561.4|12572.4|12561.4|12570.4|12559.4|8
1689013800000|2023-07-10 18:30:00|12571.4|12560.4|12569.4|12558.4|12571.4|12561.4|12568.4|12557.4|37
1689014100000|2023-07-10 18:35:00|12570.4|12557.4|12569.4|12558.4|12570.4|12559.4|12568.4|12557.4|28
1689014400000|2023-07-10 18:40:00|12570.4|12559.4|12568.9|12558.9|12572.4|12561.4|12568.9|12557.4|48
1689014700000|2023-07-10 18:45:00|12569.4|12559.4|12569.9|12559.9|12570.9|12560.9|12568.9|12558.9|73
1689015000000|2023-07-10 18:50:00|12569.4|12559.4|12567.9|12557.9|12570.9|12560.9|12566.9|12556.9|64
1689015300000|2023-07-10 18:55:00|12568.4|12558.4|12565.9|12555.9|12568.9|12558.9|12565.9|12555.9|81
1689015600000|2023-07-10 19:00:00|12564.9|12554.9|12566.9|12556.9|12566.9|12556.9|12564.4|12554.4|99
1689015900000|2023-07-10 19:05:00|12566.4|12556.4|12564.9|12554.9|12566.4|12556.4|12563.9|12553.9|42
1689016200000|2023-07-10 19:10:00|12564.4|12554.4|12567.4|12557.4|12567.9|12557.9|12564.4|12554.4|54
1689016500000|2023-07-10 19:15:00|12567.9|12557.9|12565.9|12555.9|12567.9|12557.9|12565.4|12555.4|18
1689016800000|2023-07-10 19:20:00|12566.4|12556.4|12566.9|12556.9|12566.9|12556.9|12566.4|12556.4|36
1689017100000|2023-07-10 19:25:00|12566.4|12556.4|12567.4|12557.4|12568.9|12558.9|12566.4|12556.4|88
1689017400000|2023-07-10 19:30:00|12567.9|12557.9|12566.4|12556.4|12568.9|12558.9|12565.9|12555.9|99
1689017700000|2023-07-10 19:35:00|12565.9|12555.9|12566.9|12556.9|12567.9|12557.9|12565.9|12555.9|47
1689018000000|2023-07-10 19:40:00|12566.4|12556.4|12565.4|12555.4|12566.4|12556.4|12564.9|12554.9|50
1689018300000|2023-07-10 19:45:00|12565.9|12555.9|12564.9|12554.9|12565.9|12555.9|12563.9|12553.9|72
1689018600000|2023-07-10 19:50:00|12563.4|12553.4|12567.9|12557.9|12567.9|12557.9|12563.4|12553.4|67
1689018900000|2023-07-10 19:55:00|12568.9|12558.9|12570.9|12560.9|12570.9|12560.9|12568.9|12558.9|38
1689019200000|2023-07-10 20:00:00|12569.9|12559.9|12569.9|12559.9|12569.9|12559.9|12569.9|12559.9|16
1689019500000|2023-07-10 20:05:00|12570.4|12560.4|12570.9|12560.9|12570.9|12560.9|12570.4|12560.4|6
1689019800000|2023-07-10 20:10:00|12569.4|12559.4|12569.9|12559.9|12569.9|12559.9|12569.4|12559.4|18
1689020100000|2023-07-10 20:15:00|12570.4|12560.4|12570.9|12560.9|12570.9|12560.9|12570.4|12560.4|0
1689020700000|2023-07-10 20:25:00|12570.4|12560.4|12570.9|12560.9|12570.9|12560.9|12570.4|12560.4|13
1689021000000|2023-07-10 20:30:00|||||||||8
1689021300000|2023-07-10 20:35:00|||||||||1
1689021600000|2023-07-10 20:40:00|12570.4|12560.4|12570.9|12560.9|12570.9|12560.9|12569.9|12559.9|52
1689021900000|2023-07-10 20:45:00|12569.9|12559.9|12570.4|12560.4|12570.4|12560.4|12569.9|12559.9|14
1689022200000|2023-07-10 20:50:00|12569.9|12559.9|12569.9|12559.9|12570.9|12560.9|12569.9|12559.9|15
1689022500000|2023-07-10 20:55:00|12569.4|12559.4|12568.4|12558.4|12570.9|12560.9|12568.4|12558.4|58
1689022800000|2023-07-10 21:00:00|12567.4|12557.4|12567.4|12557.4|12567.4|12557.4|12562.9|12552.9|11
1689023100000|2023-07-10 21:05:00|||||||||1
1689023400000|2023-07-10 21:10:00|12566.4|12556.4|12566.4|12556.4|12566.4|12556.4|12566.4|12556.4|0
1689023700000|2023-07-10 21:15:00|12574.4|12550.4|12573.8|12549.8|12574.4|12550.4|12573.8|12549.8|0
1689024000000|2023-07-10 21:20:00|12573.9|12549.9|12573.7|12549.7|12573.9|12549.9|12573.7|12549.7|0
1689024300000|2023-07-10 21:25:00|12573.8|12549.8|12573.7|12549.7|12573.8|12549.8|12573.6|12549.6|0
1689024600000|2023-07-10 21:30:00|12573.5|12549.5|12573.7|12549.7|12573.7|12549.7|12573.2|12549.2|0
1689024900000|2023-07-10 21:35:00|12573.2|12549.2|12572.7|12548.7|12573.5|12549.5|12572.7|12548.7|0
1689025200000|2023-07-10 21:40:00|12572.8|12548.8|12573.4|12549.4|12573.4|12549.4|12572.6|12548.6|0
1689025500000|2023-07-10 21:45:00|12573.5|12549.5|12573.5|12549.5|12573.7|12549.7|12573.5|12549.5|0
1689025800000|2023-07-10 21:50:00|12573.4|12549.4|12573.5|12549.5|12573.6|12549.6|12573.4|12549.4|0
1689026100000|2023-07-10 21:55:00|12573.6|12549.6|12573.9|12549.9|12574.2|12550.2|12573.2|12549.2|0
1689026400000|2023-07-10 22:00:00|12574.3|12550.3|12570.4|12546.4|12574.8|12550.8|12569.9|12545.9|0
1689026700000|2023-07-10 22:05:00|12570.2|12546.2|12569.9|12545.9|12570.4|12546.4|12569.9|12545.9|0
1689027000000|2023-07-10 22:10:00|12569.7|12545.7|12570.4|12546.4|12570.9|12546.9|12569.3|12545.3|0
1689027300000|2023-07-10 22:15:00|12570.6|12546.6|12570.9|12546.9|12571.3|12547.3|12570.4|12546.4|0
1689027600000|2023-07-10 22:20:00|12571.1|12547.1|12571.8|12547.8|12571.8|12547.8|12570.9|12546.9|0
1689027900000|2023-07-10 22:25:00|12571.6|12547.6|12571.8|12547.8|12571.8|12547.8|12571.3|12547.3|0
1689028200000|2023-07-10 22:30:00|12571.6|12547.6|12574.4|12550.4|12574.4|12550.4|12571.3|12547.3|0
1689028500000|2023-07-10 22:35:00|12574.6|12550.6|12575.8|12551.8|12576.3|12552.3|12574.6|12550.6|0
1689028800000|2023-07-10 22:40:00|12576.2|12552.2|12576.3|12552.3|12576.7|12552.7|12576.2|12552.2|0
1689029100000|2023-07-10 22:45:00|12576.7|12552.7|12576.9|12552.9|12577.2|12553.2|12576.3|12552.3|0
1689029400000|2023-07-10 22:50:00|12577.2|12553.2|12575.8|12551.8|12577.2|12553.2|12575.8|12551.8|0
1689029700000|2023-07-10 22:55:00|12576.2|12552.2|12575.8|12551.8|12576.7|12552.7|12575.8|12551.8|0
1689030000000|2023-07-10 23:00:00|12575.4|12551.4|12573.9|12549.9|12575.4|12551.4|12573|12549|0
1689030300000|2023-07-10 23:05:00|12574.1|12550.1|12574.6|12550.6|12574.9|12550.9|12574.1|12550.1|0
1689030600000|2023-07-10 23:10:00|12574.9|12550.9|12572.1|12548.1|12574.9|12550.9|12572.1|12548.1|0
1689030900000|2023-07-10 23:15:00|12572.5|12548.5|12573.9|12549.9|12573.9|12549.9|12572.5|12548.5|0
1689031200000|2023-07-10 23:20:00|12573.5|12549.5|12572.6|12548.6|12573.9|12549.9|12572.6|12548.6|0
1689031500000|2023-07-10 23:25:00|12573|12549|12573.5|12549.5|12573.9|12549.9|12573|12549|0
1689031800000|2023-07-10 23:30:00|12573.7|12549.7|12572.6|12548.6|12574.4|12550.4|12572.6|12548.6|0
1689032100000|2023-07-10 23:35:00|12572.2|12548.2|12573.5|12549.5|12573.9|12549.9|12572.1|12548.1|0
1689032400000|2023-07-10 23:40:00|12573.7|12549.7|12573.9|12549.9|12573.9|12549.9|12573.5|12549.5|0
1689032700000|2023-07-10 23:45:00|12574.4|12550.4|12576.7|12552.7|12576.7|12552.7|12573.9|12549.9|0
1689033000000|2023-07-10 23:50:00|12576.3|12552.3|12575.4|12551.4|12576.7|12552.7|12575.3|12551.3|0
1689033300000|2023-07-10 23:55:00|12575.6|12551.6|12576.8|12552.8|12576.8|12552.8|12575.4|12551.4|0
1689033600000|2023-07-11 00:00:00|12577.6|12553.6|12571.4|12547.4|12578.3|12554.3|12571.4|12547.4|0
1689033900000|2023-07-11 00:05:00|12571.8|12547.8|12572.8|12548.8|12574.1|12550.1|12571.8|12547.8|0
1689034200000|2023-07-11 00:10:00|12573.3|12549.3|12574.2|12550.2|12575.2|12551.2|12572.8|12548.8|0
1689034500000|2023-07-11 00:15:00|12574|12550|12575.5|12551.5|12576.7|12552.7|12573.8|12549.8|0
1689034800000|2023-07-11 00:20:00|12575.1|12551.1|12575.1|12551.1|12575.5|12551.5|12574.2|12550.2|0
1689035100000|2023-07-11 00:25:00|12575.5|12551.5|12577.4|12553.4|12577.4|12553.4|12575.1|12551.1|0
1689035400000|2023-07-11 00:30:00|12577.8|12553.8|12577|12553|12577.8|12553.8|12575.9|12551.9|0
1689035700000|2023-07-11 00:35:00|12576.7|12552.7|12579.2|12555.2|12579.2|12555.2|12576.5|12552.5|0
1689036000000|2023-07-11 00:40:00|12579|12555|12579|12555|12580.9|12556.9|12578|12554|0
1689036300000|2023-07-11 00:45:00|12579.4|12555.4|12579.2|12555.2|12580.2|12556.2|12578.8|12554.8|0
1689036600000|2023-07-11 00:50:00|12579.4|12555.4|12579.6|12555.6|12580|12556|12579|12555|0
1689036900000|2023-07-11 00:55:00|12580|12556|12580.5|12556.5|12580.7|12556.7|12579|12555|0
1689037200000|2023-07-11 01:00:00|12580|12556|12579.1|12569.1|12584.6|12574.6|12568.6|12556|2453
1689037500000|2023-07-11 01:05:00|12578.6|12568.6|12576.1|12566.1|12582.6|12572.6|12568.6|12558.6|1847
1689037800000|2023-07-11 01:10:00|12576.6|12566.6|12585.6|12575.6|12587.6|12577.6|12576.6|12566.6|1548
1689038100000|2023-07-11 01:15:00|12585.1|12575.1|12593.6|12583.6|12595.6|12585.6|12580.6|12570.6|2737
1689038400000|2023-07-11 01:20:00|12593.1|12583.1|12594.6|12584.6|12601.6|12591.6|12588.6|12578.6|3604
1689038700000|2023-07-11 01:25:00|12594.1|12584.1|12590.6|12580.6|12602.1|12592.1|12586.1|12576.1|4517
1689039000000|2023-07-11 01:30:00|12590.1|12580.1|12580.1|12570.1|12607.6|12597.6|12576.6|12566.6|15899
1689039300000|2023-07-11 01:35:00|12580.6|12570.6|12558.6|12548.6|12592.1|12582.1|12555.6|12545.6|6510
1689039600000|2023-07-11 01:40:00|12557.6|12547.6|12552.6|12542.6|12581.1|12571.1|12550.6|12540.6|6167
1689039900000|2023-07-11 01:45:00|12553.1|12543.1|12549.1|12539.1|12560.1|12550.1|12541.1|12531.1|2663
1689040200000|2023-07-11 01:50:00|12550.1|12540.1|12556.1|12546.1|12558.1|12548.1|12539.1|12529.1|2132
1689040500000|2023-07-11 01:55:00|12557.1|12547.1|12548.1|12538.1|12557.1|12547.1|12543.1|12533.1|1689
1689040800000|2023-07-11 02:00:00|12547.1|12537.1|12529.1|12519.1|12549.1|12539.1|12524.1|12514.1|2493
1689041100000|2023-07-11 02:05:00|12528.1|12518.1|12545.1|12535.1|12554.1|12544.1|12527.1|12517.1|1542
1689041400000|2023-07-11 02:10:00|12544.1|12534.1|12549.1|12539.1|12549.1|12539.1|12537.1|12527.1|1115
1689041700000|2023-07-11 02:15:00|12548.1|12538.1|12542.1|12532.1|12556.1|12546.1|12542.1|12532.1|1449
1689042000000|2023-07-11 02:20:00|12543.1|12533.1|12543.1|12533.1|12549.1|12539.1|12537.1|12527.1|1542
1689042300000|2023-07-11 02:25:00|12542.1|12532.1|12545.1|12535.1|12546.1|12536.1|12538.1|12528.1|1052
1689042600000|2023-07-11 02:30:00|12544.1|12534.1|12557.1|12547.1|12557.1|12547.1|12538.1|12528.1|2016
1689042900000|2023-07-11 02:35:00|12556.1|12546.1|12570.1|12560.1|12571.1|12561.1|12552.1|12542.1|1861
1689043200000|2023-07-11 02:40:00|12571.1|12561.1|12574.1|12564.1|12584.1|12574.1|12568.1|12558.1|2196
1689043500000|2023-07-11 02:45:00|12573.1|12563.1|12581.1|12571.1|12582.1|12572.1|12569.1|12559.1|1806
1689043800000|2023-07-11 02:50:00|12580.1|12570.1|12598.1|12588.1|12599.1|12589.1|12575.1|12565.1|2450
1689044100000|2023-07-11 02:55:00|12599.1|12589.1|12617.1|12607.1|12624.1|12614.1|12599.1|12589.1|5425
1689044400000|2023-07-11 03:00:00|12615.1|12605.1|12593.1|12583.1|12617.1|12607.1|12593.1|12583.1|2153
1689044700000|2023-07-11 03:05:00|12594.1|12584.1|12608.1|12598.1|12610.1|12600.1|12593.1|12583.1|1389
1689045000000|2023-07-11 03:10:00|12609.1|12599.1|12608.1|12598.1|12612.1|12602.1|12599.1|12589.1|2230
1689045300000|2023-07-11 03:15:00|12610.1|12600.1|12609.1|12599.1|12615.1|12605.1|12599.1|12589.1|1594
1689045600000|2023-07-11 03:20:00|12608.1|12598.1|12609.1|12599.1|12620.1|12610.1|12605.1|12595.1|2298
1689045900000|2023-07-11 03:25:00|12610.1|12600.1|12621.1|12611.1|12622.1|12612.1|12607.1|12597.1|1220
1689046200000|2023-07-11 03:30:00|12620.1|12610.1|12620.1|12610.1|12622.1|12612.1|12617.1|12607.1|465
1689046500000|2023-07-11 03:35:00|12619.1|12609.1|12616.1|12606.1|12621.1|12611.1|12616.1|12606.1|313
1689046800000|2023-07-11 03:40:00|12617.1|12607.1|12614.1|12604.1|12617.1|12607.1|12612.1|12602.1|490
1689047100000|2023-07-11 03:45:00|12613.1|12603.1|12611.1|12601.1|12615.1|12605.1|12611.1|12601.1|286
1689047400000|2023-07-11 03:50:00|12613.1|12603.1|12615.1|12605.1|12616.1|12606.1|12611.1|12601.1|346
1689047700000|2023-07-11 03:55:00|12616.1|12606.1|12616.1|12606.1|12619.1|12609.1|12615.1|12605.1|341
1689048000000|2023-07-11 04:00:00|12615.1|12605.1|12620.1|12610.1|12620.1|12610.1|12615.1|12605.1|280
1689048300000|2023-07-11 04:05:00|12619.1|12609.1|12621.1|12611.1|12621.1|12611.1|12619.1|12609.1|191
1689048600000|2023-07-11 04:10:00|12620.1|12610.1|12617.1|12607.1|12621.1|12611.1|12613.1|12603.1|434
1689048900000|2023-07-11 04:15:00|12616.1|12606.1|12615.1|12605.1|12617.1|12607.1|12615.1|12605.1|212
1689049200000|2023-07-11 04:20:00|12616.1|12606.1|12612.1|12602.1|12616.1|12606.1|12612.1|12602.1|265
1689049500000|2023-07-11 04:25:00|12611.1|12601.1|12612.1|12602.1|12612.1|12602.1|12611.1|12601.1|140
1689049800000|2023-07-11 04:30:00|12611.1|12601.1|12610.1|12600.1|12613.1|12603.1|12610.1|12600.1|220
1689050100000|2023-07-11 04:35:00|12611.1|12601.1|12610.1|12600.1|12613.1|12603.1|12607.1|12597.1|652
1689050400000|2023-07-11 04:40:00|12611.1|12601.1|12611.1|12601.1|12614.1|12604.1|12610.1|12600.1|170
1689050700000|2023-07-11 04:45:00|12610.1|12600.1|12610.1|12600.1|12612.1|12602.1|12610.1|12600.1|96
1689051000000|2023-07-11 04:50:00|12611.1|12601.1|12610.1|12600.1|12611.1|12601.1|12608.1|12598.1|267
1689051300000|2023-07-11 04:55:00|12611.1|12601.1|12613.1|12603.1|12613.1|12603.1|12611.1|12601.1|215
1689051600000|2023-07-11 05:00:00|12611.1|12601.1|12613.1|12603.1|12617.1|12607.1|12606.1|12596.1|2956
1689051900000|2023-07-11 05:05:00|12612.1|12602.1|12598.1|12588.1|12615.1|12605.1|12594.1|12584.1|1622
1689052200000|2023-07-11 05:10:00|12597.1|12587.1|12576.1|12566.1|12597.1|12587.1|12576.1|12566.1|1937
1689052500000|2023-07-11 05:15:00|12575.1|12565.1|12566.1|12556.1|12577.1|12567.1|12566.1|12556.1|2289
1689052800000|2023-07-11 05:20:00|12565.1|12555.1|12566.1|12556.1|12566.1|12556.1|12554.1|12544.1|1964
1689053100000|2023-07-11 05:25:00|12565.1|12555.1|12572.1|12562.1|12575.1|12565.1|12563.1|12553.1|889
1689053400000|2023-07-11 05:30:00|12571.1|12561.1|12575.1|12565.1|12577.1|12567.1|12567.1|12557.1|1157
1689053700000|2023-07-11 05:35:00|12576.1|12566.1|12585.1|12575.1|12585.1|12575.1|12572.1|12562.1|758
1689054000000|2023-07-11 05:40:00|12584.1|12574.1|12580.1|12570.1|12585.1|12575.1|12576.1|12566.1|805
1689054300000|2023-07-11 05:45:00|12581.1|12571.1|12576.1|12566.1|12582.1|12572.1|12566.1|12556.1|721
1689054600000|2023-07-11 05:50:00|12575.1|12565.1|12570.1|12560.1|12577.1|12567.1|12566.1|12556.1|746
1689054900000|2023-07-11 05:55:00|12569.1|12559.1|12571.1|12561.1|12574.1|12564.1|12568.1|12558.1|387
1689055200000|2023-07-11 06:00:00|12570.1|12560.1|12576.1|12566.1|12578.1|12568.1|12569.1|12559.1|1587
1689055500000|2023-07-11 06:05:00|12574.1|12564.1|12575.1|12565.1|12584.1|12574.1|12573.1|12563.1|1370
1689055800000|2023-07-11 06:10:00|12574.1|12564.1|12592.1|12582.1|12592.1|12582.1|12574.1|12564.1|870
1689056100000|2023-07-11 06:15:00|12591.1|12581.1|12584.1|12574.1|12591.1|12581.1|12581.1|12571.1|1105
1689056400000|2023-07-11 06:20:00|12583.1|12573.1|12588.1|12578.1|12590.1|12580.1|12583.1|12573.1|490
1689056700000|2023-07-11 06:25:00|12589.1|12579.1|12598.1|12588.1|12601.1|12591.1|12586.1|12576.1|1851
1689057000000|2023-07-11 06:30:00|12597.1|12587.1|12592.1|12582.1|12599.1|12589.1|12591.1|12581.1|1097
1689057300000|2023-07-11 06:35:00|12591.1|12581.1|12602.1|12592.1|12603.1|12593.1|12591.1|12581.1|1184
1689057600000|2023-07-11 06:40:00|12601.1|12591.1|12588.1|12578.1|12601.1|12591.1|12587.1|12577.1|1428
1689057900000|2023-07-11 06:45:00|12589.1|12579.1|12584.1|12574.1|12589.1|12579.1|12581.1|12571.1|1918
1689058200000|2023-07-11 06:50:00|12585.1|12575.1|12587.1|12577.1|12588.1|12578.1|12580.1|12570.1|1925
1689058500000|2023-07-11 06:55:00|12588.1|12578.1|12585.1|12575.1|12590.1|12580.1|12583.1|12573.1|3293
1689058800000|2023-07-11 07:00:00|12586.1|12576.1|12581.1|12570.1|12589.1|12577.1|12574.1|12562.1|1920
1689059100000|2023-07-11 07:05:00|12582.1|12571.1|12582.1|12570.1|12585.1|12574.1|12576.1|12565.1|843
1689059400000|2023-07-11 07:10:00|12581.1|12571.1|12580.1|12568.1|12582.1|12571.1|12573.1|12562.1|943
1689059700000|2023-07-11 07:15:00|12579.1|12569.1|12578.1|12567.1|12580.1|12569.1|12573.1|12562.1|885
1689060000000|2023-07-11 07:20:00|12579.1|12568.1|12579.1|12567.1|12582.1|12570.1|12578.1|12567.1|970
1689060300000|2023-07-11 07:25:00|12578.1|12568.1|12582.1|12571.1|12583.1|12572.1|12577.1|12566.1|518
1689060600000|2023-07-11 07:30:00|12583.1|12572.1|12582.1|12571.1|12583.1|12572.1|12579.1|12568.1|650
1689060900000|2023-07-11 07:35:00|12583.1|12570.1|12580.1|12569.1|12586.1|12575.1|12580.1|12569.1|880
1689061200000|2023-07-11 07:40:00|12579.1|12568.1|12582.1|12571.1|12585.1|12574.1|12579.1|12568.1|534
1689061500000|2023-07-11 07:45:00|12581.1|12570.1|12575.1|12564.1|12582.1|12571.1|12575.1|12564.1|504
1689061800000|2023-07-11 07:50:00|12574.1|12563.1|12573.1|12562.1|12575.1|12564.1|12569.1|12558.1|700
1689062100000|2023-07-11 07:55:00|12574.1|12563.1|12573.1|12561.1|12577.1|12566.1|12572.1|12560.1|196
1689062400000|2023-07-11 08:00:00|12539.9|12527.9|12538.9|12527.9|12539.9|12527.9|12534.9|12523.9|477
1689062700000|2023-07-11 08:05:00|12539.9|12528.9|12544.9|12533.9|12545.9|12533.9|12538.9|12527.9|166
1689063000000|2023-07-11 08:10:00|12545.9|12534.9|12538.9|12527.9|12545.9|12534.9|12538.9|12527.9|442
1689063300000|2023-07-11 08:15:00|12537.9|12526.9|12536.9|12525.9|12538.9|12527.9|12536.9|12525.9|204
1689063600000|2023-07-11 08:20:00|12535.9|12524.9|12541.9|12530.9|12542.9|12531.9|12535.9|12524.9|390
1689063900000|2023-07-11 08:25:00|12540.9|12529.9|12546.9|12533.9|12547.9|12535.9|12540.9|12529.9|447
1689064200000|2023-07-11 08:30:00|12551.9|12527.9|12552.3|12528.3|12553.1|12529.1|12550.2|12526.2|0
1689064500000|2023-07-11 08:35:00|12552.1|12528.1|12548.3|12524.3|12553.1|12529.1|12548.1|12524.1|438
1689064800000|2023-07-11 08:40:00|12548.8|12524.8|12546.1|12522.1|12549.6|12525.6|12545.5|12521.5|0
1689065100000|2023-07-11 08:45:00|12546.3|12522.3|12547.1|12523.1|12547.1|12523.1|12544.4|12520.4|0
1689065400000|2023-07-11 08:50:00|12546.9|12522.9|12547.5|12523.5|12547.9|12523.9|12543.6|12519.6|0
1689065700000|2023-07-11 08:55:00|12547.1|12523.1|12548.7|12524.7|12549.9|12525.9|12547.1|12523.1|0
1689066000000|2023-07-11 09:00:00|12551.9|12538.9|12549.9|12538.9|12551.9|12540.9|12543.9|12532.9|702
1689066300000|2023-07-11 09:05:00|12548.9|12537.9|12550.9|12539.9|12552.9|12541.9|12547.9|12536.9|207
1689066600000|2023-07-11 09:10:00|12549.9|12538.9|12552.9|12541.9|12552.9|12541.9|12548.9|12537.9|346
1689066900000|2023-07-11 09:15:00|12551.9|12540.9|12554.9|12543.9|12555.9|12544.9|12550.9|12539.9|658
1689067200000|2023-07-11 09:20:00|12553.9|12542.9|12554.9|12542.9|12555.9|12544.9|12553.9|12542.9|314
1689067500000|2023-07-11 09:25:00|12553.9|12543.9|12555.9|12544.9|12555.9|12544.9|12553.9|12542.9|54
1689067800000|2023-07-11 09:30:00|12554.9|12543.9|12570.9|12559.9|12571.9|12559.9|12554.9|12542.9|989
1689068100000|2023-07-11 09:35:00|12571.9|12560.9|12579.9|12567.9|12580.9|12569.9|12570.9|12559.9|1286
1689068400000|2023-07-11 09:40:00|12578.9|12568.9|12574.9|12563.9|12579.9|12568.9|12573.9|12561.9|464
1689068700000|2023-07-11 09:45:00|12575.9|12564.9|12576.9|12565.9|12577.9|12566.9|12574.9|12563.9|161
1689069000000|2023-07-11 09:50:00|12575.9|12564.9|12576.9|12565.9|12577.9|12566.9|12575.9|12564.9|125
1689069300000|2023-07-11 09:55:00|12575.9|12564.9|12572.9|12561.9|12576.9|12565.9|12572.9|12561.9|160
1689069600000|2023-07-11 10:00:00|12571.9|12560.9|12571.9|12560.9|12572.9|12561.9|12571.9|12559.9|112
1689069900000|2023-07-11 10:05:00|12570.9|12559.9|12570.9|12559.9|12570.9|12560.9|12569.9|12558.9|58
1689070200000|2023-07-11 10:10:00|12569.9|12558.9|12571.9|12560.9|12571.9|12560.9|12569.9|12558.9|38
1689070500000|2023-07-11 10:15:00|12570.9|12559.9|12568.9|12557.9|12571.9|12560.9|12568.9|12557.9|88
1689070800000|2023-07-11 10:20:00|12569.9|12558.9|12569.9|12558.9|12570.9|12559.9|12568.9|12557.9|98
1689071100000|2023-07-11 10:25:00|12570.9|12559.9|12570.9|12559.9|12570.9|12559.9|12569.9|12559.9|16
1689071400000|2023-07-11 10:30:00|12569.9|12558.9|12569.9|12558.9|12570.9|12559.9|12568.9|12557.9|38
1689071700000|2023-07-11 10:35:00|12570.9|12559.9|12570.9|12559.9|12571.9|12560.9|12570.9|12558.9|35
1689072000000|2023-07-11 10:40:00|12569.9|12558.9|12569.9|12558.9|12569.9|12558.9|12569.9|12557.9|10
1689072300000|2023-07-11 10:45:00|12570.9|12559.9|12569.9|12557.9|12570.9|12559.9|12568.9|12557.9|16
1689072600000|2023-07-11 10:50:00|12570.9|12558.9|12569.9|12558.9|12570.9|12559.9|12569.9|12557.9|44
1689072900000|2023-07-11 10:55:00|12568.9|12557.9|12568.9|12557.9|12568.9|12557.9|12568.9|12556.9|4
1689073200000|2023-07-11 11:00:00|12569.9|12556.9|12568.9|12557.9|12569.9|12558.9|12568.9|12556.9|6
1689073500000|2023-07-11 11:05:00|12569.9|12558.9|12568.9|12557.9|12569.9|12558.9|12568.9|12557.9|19
1689073800000|2023-07-11 11:10:00|12569.9|12558.9|12567.9|12556.9|12569.9|12558.9|12567.9|12556.9|36
1689074100000|2023-07-11 11:15:00|12568.9|12557.9|12573.9|12562.9|12574.9|12563.9|12567.9|12556.9|218
1689074400000|2023-07-11 11:20:00|12572.9|12561.9|12571.9|12560.9|12572.9|12561.9|12571.9|12559.9|39
1689074700000|2023-07-11 11:25:00|12570.9|12559.9|12571.9|12559.9|12571.9|12560.9|12570.9|12559.9|54
1689075000000|2023-07-11 11:30:00|12570.9|12560.9|12570.9|12558.9|12571.9|12560.9|12569.9|12558.9|30
1689075300000|2023-07-11 11:35:00|12571.9|12559.9|12569.9|12558.9|12571.9|12560.9|12568.9|12557.9|44
1689075600000|2023-07-11 11:40:00|12568.9|12557.9|12569.9|12558.9|12570.9|12559.9|12568.9|12557.9|65
1689075900000|2023-07-11 11:45:00|12570.9|12559.9|12569.9|12558.9|12570.9|12559.9|12569.9|12558.9|38
1689076200000|2023-07-11 11:50:00|12568.9|12557.9|12568.9|12557.9|12568.9|12557.9|12567.9|12556.9|92
1689076500000|2023-07-11 11:55:00|12569.9|12558.9|12571.9|12560.9|12572.9|12561.9|12569.9|12558.9|71
1689076800000|2023-07-11 12:00:00|12572.9|12561.9|12572.9|12561.9|12573.9|12562.9|12571.9|12560.9|47
1689077100000|2023-07-11 12:05:00|12571.9|12560.9|12570.9|12559.9|12574.9|12562.9|12570.9|12559.9|46
1689077400000|2023-07-11 12:10:00|12569.9|12558.9|12566.9|12555.9|12570.9|12559.9|12566.9|12555.9|91
1689077700000|2023-07-11 12:15:00|12565.9|12554.9|12561.9|12550.9|12566.9|12555.9|12561.9|12549.9|198
1689078000000|2023-07-11 12:20:00|12562.9|12551.9|12560.9|12549.9|12562.9|12551.9|12559.9|12548.9|78
1689078300000|2023-07-11 12:25:00|12561.9|12550.9|12560.9|12549.9|12561.9|12550.9|12560.9|12549.9|56
1689078600000|2023-07-11 12:30:00|12559.9|12548.9|12564.9|12553.9|12564.9|12553.9|12559.9|12548.9|158
1689078900000|2023-07-11 12:35:00|12565.9|12554.9|12566.9|12554.9|12566.9|12554.9|12561.9|12550.9|130
1689079200000|2023-07-11 12:40:00|12565.9|12553.9|12562.9|12551.9|12565.9|12553.9|12560.9|12549.9|100
1689079500000|2023-07-11 12:45:00|12561.9|12550.9|12562.9|12551.9|12563.9|12552.9|12561.9|12549.9|115
1689079800000|2023-07-11 12:50:00|12563.9|12550.9|12563.9|12552.9|12565.9|12553.9|12561.9|12550.9|121
1689080100000|2023-07-11 12:55:00|12562.9|12551.9|12563.9|12552.9|12564.9|12553.9|12561.9|12550.9|180
1689080400000|2023-07-11 13:00:00|12564.9|12553.9|12563.9|12552.9|12564.9|12553.9|12561.9|12550.9|94
1689080700000|2023-07-11 13:05:00|12564.9|12553.9|12564.9|12553.9|12565.9|12554.9|12563.9|12552.9|56
1689081000000|2023-07-11 13:10:00|12565.9|12552.9|12565.9|12554.9|12566.9|12555.9|12564.9|12552.9|30
1689081300000|2023-07-11 13:15:00|12564.9|12553.9|12562.9|12551.9|12565.9|12554.9|12561.9|12550.9|126
1689081600000|2023-07-11 13:20:00|12561.9|12550.9|12562.9|12551.9|12562.9|12551.9|12560.9|12549.9|160
1689081900000|2023-07-11 13:25:00|12561.9|12550.9|12557.9|12546.9|12562.9|12551.9|12556.9|12545.9|213
1689082200000|2023-07-11 13:30:00|12558.9|12547.9|12584.9|12573.9|12584.9|12573.9|12558.9|12547.9|1147
1689082500000|2023-07-11 13:35:00|12585.9|12572.9|12570.9|12559.9|12586.9|12575.9|12570.9|12559.9|453
1689082800000|2023-07-11 13:40:00|12569.9|12558.9|12560.9|12549.9|12572.9|12561.9|12560.9|12549.9|323
1689083100000|2023-07-11 13:45:00|12561.9|12550.9|12565.9|12554.9|12567.9|12556.9|12561.9|12550.9|83
1689083400000|2023-07-11 13:50:00|12566.9|12555.9|12565.9|12553.9|12568.9|12556.9|12563.9|12552.9|105
1689083700000|2023-07-11 13:55:00|12564.9|12552.9|12562.9|12551.9|12565.9|12554.9|12558.9|12547.9|198
1689084000000|2023-07-11 14:00:00|12563.9|12552.9|12543.9|12532.9|12563.9|12552.9|12543.9|12532.9|407
1689084300000|2023-07-11 14:05:00|12542.9|12531.9|12531.9|12520.9|12542.9|12531.9|12523.9|12512.9|1166
1689084600000|2023-07-11 14:10:00|12530.9|12519.9|12530.9|12519.9|12532.9|12521.9|12526.9|12515.9|230
1689084900000|2023-07-11 14:15:00|12529.9|12518.9|12533.9|12522.9|12533.9|12522.9|12527.9|12516.9|169
1689085200000|2023-07-11 14:20:00|12534.9|12523.9|12540.9|12529.9|12542.9|12531.9|12531.9|12520.9|252
1689085500000|2023-07-11 14:25:00|12541.9|12530.9|12541.9|12530.9|12547.9|12536.9|12540.9|12529.9|135
1689085800000|2023-07-11 14:30:00|12540.9|12529.9|12537.9|12526.9|12542.9|12530.9|12537.9|12526.9|87
1689086100000|2023-07-11 14:35:00|12536.9|12525.9|12540.9|12529.9|12541.9|12530.9|12536.9|12525.9|96
1689086400000|2023-07-11 14:40:00|12541.9|12530.9|12539.9|12528.9|12541.9|12530.9|12538.9|12527.9|44
1689086700000|2023-07-11 14:45:00|12540.9|12529.9|12538.9|12527.9|12544.9|12532.9|12536.9|12525.9|153
1689087000000|2023-07-11 14:50:00|12537.9|12526.9|12537.9|12526.9|12539.9|12527.9|12533.9|12522.9|112
1689087300000|2023-07-11 14:55:00|12536.9|12525.9|12535.9|12524.9|12536.9|12525.9|12533.9|12522.9|164
1689087600000|2023-07-11 15:00:00|12536.9|12525.9|12538.9|12527.9|12540.9|12529.9|12536.9|12525.9|83
1689087900000|2023-07-11 15:05:00|12537.9|12526.9|12540.9|12529.9|12541.9|12530.9|12533.9|12522.9|96
1689088200000|2023-07-11 15:10:00|12539.9|12528.9|12549.9|12538.9|12549.9|12538.9|12539.9|12528.9|268
1689088500000|2023-07-11 15:15:00|12550.9|12539.9|12549.9|12538.9|12554.9|12543.9|12547.9|12536.9|70
1689088800000|2023-07-11 15:20:00|12550.9|12539.9|12553.9|12542.9|12554.9|12543.9|12550.9|12538.9|60
1689089100000|2023-07-11 15:25:00|12554.9|12543.9|12553.9|12542.9|12555.9|12543.9|12550.9|12539.9|179
1689089400000|2023-07-11 15:30:00|12552.9|12541.9|12550.9|12539.9|12554.9|12542.9|12548.9|12537.9|246
1689089700000|2023-07-11 15:35:00|12549.9|12538.9|12552.9|12541.9|12554.9|12543.9|12548.9|12537.9|169
1689090000000|2023-07-11 15:40:00|12551.9|12540.9|12548.9|12537.9|12551.9|12540.9|12547.9|12536.9|60
1689090300000|2023-07-11 15:45:00|12547.9|12536.9|12548.9|12536.9|12548.9|12537.9|12545.9|12534.9|40
1689090600000|2023-07-11 15:50:00|12547.9|12535.9|12549.9|12538.9|12550.9|12538.9|12547.9|12535.9|54
1689090900000|2023-07-11 15:55:00|12548.9|12537.9|12548.9|12537.9|12550.9|12539.9|12548.9|12537.9|101
1689091200000|2023-07-11 16:00:00|12549.9|12538.9|12549.9|12538.9|12549.9|12538.9|12547.9|12536.9|28
1689091500000|2023-07-11 16:05:00|12550.9|12539.9|12550.9|12539.9|12552.9|12541.9|12549.9|12537.9|25
1689091800000|2023-07-11 16:10:00|12549.9|12538.9|12551.9|12540.9|12552.9|12541.9|12549.9|12538.9|27
1689092100000|2023-07-11 16:15:00|12552.9|12541.9|12552.9|12541.9|12552.9|12541.9|12550.9|12538.9|24
1689092400000|2023-07-11 16:20:00|12553.9|12542.9|12555.9|12544.9|12556.9|12544.9|12553.9|12542.9|43
1689092700000|2023-07-11 16:25:00|12554.9|12543.9|12554.9|12543.9|12555.9|12544.9|12550.9|12539.9|49
1689093000000|2023-07-11 16:30:00|12555.9|12544.9|12556.9|12545.9|12556.9|12545.9|12554.9|12544.9|39
1689093300000|2023-07-11 16:35:00|12557.9|12546.9|12559.9|12548.9|12559.9|12548.9|12556.9|12544.9|101
1689093600000|2023-07-11 16:40:00|12560.9|12549.9|12558.9|12547.9|12560.9|12549.9|12558.9|12546.9|54
1689093900000|2023-07-11 16:45:00|12559.9|12548.9|12562.9|12551.9|12563.9|12552.9|12559.9|12548.9|122
1689094200000|2023-07-11 16:50:00|12561.9|12550.9|12563.9|12552.9|12563.9|12552.9|12561.9|12550.9|48
1689094500000|2023-07-11 16:55:00|12562.9|12551.9|12562.9|12551.9|12562.9|12551.9|12558.9|12547.9|42
1689094800000|2023-07-11 17:00:00|12563.9|12552.9|12563.9|12552.9|12564.9|12553.9|12562.9|12551.9|57
1689095100000|2023-07-11 17:05:00|12564.9|12551.9|12564.9|12553.9|12564.9|12553.9|12561.9|12550.9|48
1689095400000|2023-07-11 17:10:00|12565.9|12554.9|12562.9|12550.9|12565.9|12554.9|12561.9|12549.9|119
1689095700000|2023-07-11 17:15:00|12561.9|12549.9|12561.9|12550.9|12564.9|12552.9|12559.9|12548.9|96
1689096000000|2023-07-11 17:20:00|12562.9|12551.9|12562.9|12551.9|12564.9|12553.9|12561.9|12550.9|26
1689096300000|2023-07-11 17:25:00|12563.9|12552.9|12564.9|12553.9|12564.9|12553.9|12563.9|12552.9|47
1689096600000|2023-07-11 17:30:00|12565.9|12554.9|12566.9|12555.9|12566.9|12555.9|12564.9|12553.9|225
1689096900000|2023-07-11 17:35:00|12567.9|12556.9|12562.9|12551.9|12567.9|12556.9|12562.9|12551.9|253
1689097200000|2023-07-11 17:40:00|12563.9|12550.9|12565.9|12554.9|12565.9|12554.9|12562.9|12550.9|46
1689097500000|2023-07-11 17:45:00|12564.9|12553.9|12564.9|12553.9|12564.9|12554.9|12561.9|12549.9|82
1689097800000|2023-07-11 17:50:00|12565.9|12554.9|12564.9|12552.9|12565.9|12554.9|12563.9|12551.9|35
1689098100000|2023-07-11 17:55:00|12563.9|12553.9|12565.9|12554.9|12565.9|12554.9|12563.9|12552.9|57
1689098400000|2023-07-11 18:00:00|12564.9|12553.9|12566.9|12555.9|12567.9|12556.9|12564.9|12553.9|71
1689098700000|2023-07-11 18:05:00|12565.9|12554.9|12566.9|12555.9|12567.9|12555.9|12565.9|12554.9|329
1689099000000|2023-07-11 18:10:00|12567.9|12556.9|12566.9|12554.9|12567.9|12556.9|12565.9|12554.9|54
1689099300000|2023-07-11 18:15:00|12565.9|12553.9|12563.9|12551.9|12566.9|12553.9|12562.9|12551.9|26
1689099600000|2023-07-11 18:20:00|12562.9|12550.9|12563.9|12552.9|12564.9|12553.9|12560.9|12549.9|44
1689099900000|2023-07-11 18:25:00|12562.9|12551.9|12567.9|12555.9|12567.9|12555.9|12562.9|12551.9|78
1689100200000|2023-07-11 18:30:00|12568.9|12556.9|12567.9|12556.9|12568.9|12557.9|12565.9|12554.9|43
1689100500000|2023-07-11 18:35:00|12568.9|12557.9|12567.9|12556.9|12568.9|12557.9|12566.9|12555.9|15
1689100800000|2023-07-11 18:40:00|12568.9|12557.9|12568.4|12558.4|12569.9|12558.4|12568.4|12557.9|31
1689101100000|2023-07-11 18:45:00|12568.9|12558.9|12567.4|12557.4|12569.4|12559.4|12567.4|12557.4|10
1689101400000|2023-07-11 18:50:00|12567.9|12557.9|12567.9|12557.9|12568.4|12558.4|12567.4|12557.4|16
1689101700000|2023-07-11 18:55:00|12568.4|12558.4|12569.9|12559.9|12569.9|12559.9|12568.4|12558.4|75
1689102000000|2023-07-11 19:00:00|12570.4|12560.4|12569.4|12559.4|12570.4|12560.4|12569.4|12559.4|8
1689102300000|2023-07-11 19:05:00|12568.4|12558.4|12569.9|12559.9|12569.9|12559.9|12568.4|12558.4|15
1689102600000|2023-07-11 19:10:00|12569.4|12559.4|12569.4|12559.4|12569.4|12559.4|12569.4|12559.4|2
1689102900000|2023-07-11 19:15:00|12569.9|12559.9|12572.4|12562.4|12572.4|12562.4|12569.9|12559.9|70
1689103200000|2023-07-11 19:20:00|12571.9|12561.9|12572.4|12562.4|12572.4|12562.4|12570.4|12560.4|151
1689103500000|2023-07-11 19:25:00|12571.9|12561.9|12572.4|12562.4|12572.4|12562.4|12571.9|12561.9|28
1689103800000|2023-07-11 19:30:00|12570.4|12560.4|12569.4|12559.4|12570.4|12560.4|12568.9|12558.9|76
1689104100000|2023-07-11 19:35:00|12569.9|12559.9|12569.4|12559.4|12569.9|12559.9|12569.4|12559.4|22
1689104400000|2023-07-11 19:40:00|12569.9|12559.9|12569.4|12559.4|12569.9|12559.9|12569.4|12559.4|71
1689104700000|2023-07-11 19:45:00|12569.9|12559.9|12572.4|12562.4|12572.4|12562.4|12569.9|12559.9|128
1689105000000|2023-07-11 19:50:00|12573.4|12563.4|12570.4|12560.4|12573.4|12563.4|12570.4|12560.4|258
1689105300000|2023-07-11 19:55:00|12569.4|12559.4|12570.4|12560.4|12570.4|12560.4|12569.4|12559.4|55
1689105600000|2023-07-11 20:00:00|12569.9|12559.9|12569.4|12559.4|12569.9|12559.9|12568.4|12558.4|67
1689105900000|2023-07-11 20:05:00|12569.9|12559.9|12570.4|12560.4|12570.4|12560.4|12569.9|12559.9|35
1689106200000|2023-07-11 20:10:00|||||||||4
1689106800000|2023-07-11 20:20:00|||||||||1
1689107100000|2023-07-11 20:25:00|12571.4|12561.4|12572.4|12562.4|12572.9|12562.9|12571.4|12561.4|117
1689107400000|2023-07-11 20:30:00|||||||||4
1689108000000|2023-07-11 20:40:00|12571.4|12561.4|12572.9|12562.9|12572.9|12562.9|12571.4|12561.4|50
1689108300000|2023-07-11 20:45:00|12572.4|12562.4|12571.4|12561.4|12572.4|12562.4|12570.4|12560.4|163
1689108600000|2023-07-11 20:50:00|12570.4|12560.4|12570.4|12560.4|12570.4|12560.4|12570.4|12560.4|22
1689108900000|2023-07-11 20:55:00|12569.9|12559.9|12568.9|12558.9|12569.9|12559.9|12568.4|12558.4|95
1689109200000|2023-07-11 21:00:00|12568.4|12558.4|12566.4|12556.4|12568.4|12558.4|12566.4|12556.4|23
1689109500000|2023-07-11 21:05:00|||||||||3
1689110100000|2023-07-11 21:15:00|12573.5|12549.5|12573.5|12549.5|12573.5|12549.5|12572.7|12548.7|0
1689110700000|2023-07-11 21:25:00|12573.6|12549.6|12573.1|12549.1|12573.6|12549.6|12572.9|12548.9|0
1689111300000|2023-07-11 21:35:00|12572.9|12548.9|12573.1|12549.1|12573.1|12549.1|12572.8|12548.8|0
1689111600000|2023-07-11 21:40:00|12572.6|12548.6|12572.5|12548.5|12572.7|12548.7|12571.5|12547.5|0
1689111900000|2023-07-11 21:45:00|12572.6|12548.6|12572.6|12548.6|12572.7|12548.7|12572|12548|0
1689112200000|2023-07-11 21:50:00|12572.7|12548.7|12572|12548|12573.1|12549.1|12572|12548|0
1689112500000|2023-07-11 21:55:00|12572.1|12548.1|12572.1|12548.1|12572.4|12548.4|12571.7|12547.7|0
1689112800000|2023-07-11 22:00:00|12570.2|12546.2|12570.2|12546.2|12571.1|12547.1|12568.3|12544.3|0
1689113100000|2023-07-11 22:05:00|12570|12546|12572.9|12548.9|12573.9|12549.9|12569.9|12545.9|0
1689113400000|2023-07-11 22:10:00|12573.1|12549.1|12576|12552|12576.7|12552.7|12573.1|12549.1|0
1689113700000|2023-07-11 22:15:00|12575.8|12551.8|12575.1|12551.1|12576|12552|12575.1|12551.1|0
1689114000000|2023-07-11 22:20:00|12575.3|12551.3|12576.4|12552.4|12576.4|12552.4|12575.3|12551.3|0
1689114300000|2023-07-11 22:25:00|12576|12552|12575.1|12551.1|12576.2|12552.2|12575.1|12551.1|0
1689114600000|2023-07-11 22:30:00|12575.5|12551.5|12575.5|12551.5|12576|12552|12575.1|12551.1|0
1689114900000|2023-07-11 22:35:00|12575.1|12551.1|12575.1|12551.1|12576|12552|12575.1|12551.1|0
1689115200000|2023-07-11 22:40:00|12574.9|12550.9|12576|12552|12576.4|12552.4|12574.8|12550.8|0
1689115500000|2023-07-11 22:45:00|12575.6|12551.6|12576.9|12552.9|12576.9|12552.9|12575.5|12551.5|0
1689115800000|2023-07-11 22:50:00|12576.5|12552.5|12576.4|12552.4|12576.7|12552.7|12576.4|12552.4|0
1689116100000|2023-07-11 22:55:00|12576.9|12552.9|12578.3|12554.3|12578.8|12554.8|12576.4|12552.4|0
1689116400000|2023-07-11 23:00:00|12578.7|12554.7|12580.2|12556.2|12581.1|12557.1|12578.7|12554.7|0
1689116700000|2023-07-11 23:05:00|12580.4|12556.4|12581|12557|12581.4|12557.4|12580.2|12556.2|0
1689117000000|2023-07-11 23:10:00|12581.2|12557.2|12581.2|12557.2|12581.4|12557.4|12581|12557|0
1689117300000|2023-07-11 23:15:00|12581|12557|12578.2|12554.2|12581.9|12557.9|12578.2|12554.2|0
1689117600000|2023-07-11 23:20:00|12578.6|12554.6|12576.4|12552.4|12579.6|12555.6|12575.7|12551.7|0
1689117900000|2023-07-11 23:25:00|12576|12552|12574.5|12550.5|12576.8|12552.8|12573.6|12549.6|0
1689118200000|2023-07-11 23:30:00|12575|12551|12575.9|12551.9|12576.4|12552.4|12574.1|12550.1|0
1689118500000|2023-07-11 23:35:00|12575.5|12551.5|12575.5|12551.5|12575.9|12551.9|12575|12551|0
1689118800000|2023-07-11 23:40:00|12575.7|12551.7|12576.4|12552.4|12577.1|12553.1|12575.5|12551.5|0
1689119100000|2023-07-11 23:45:00|12576.6|12552.6|12575.9|12551.9|12576.9|12552.9|12575.5|12551.5|0
1689119400000|2023-07-11 23:50:00|12576.3|12552.3|12575.5|12551.5|12576.4|12552.4|12575.5|12551.5|0
1689119700000|2023-07-11 23:55:00|12575.1|12551.1|12575.5|12551.5|12575.9|12551.9|12575|12551|0
1689120000000|2023-07-12 00:00:00|12575.1|12551.1|12584.7|12560.7|12585.7|12561.7|12574.1|12550.1|0
1689120300000|2023-07-12 00:05:00|12584.9|12560.9|12586.1|12562.1|12586.1|12562.1|12584.7|12560.7|0
1689120600000|2023-07-12 00:10:00|12585.7|12561.7|12583.8|12559.8|12585.7|12561.7|12582.9|12558.9|0
1689120900000|2023-07-12 00:15:00|12583.4|12559.4|12583.8|12559.8|12584.9|12560.9|12583.4|12559.4|0
1689121200000|2023-07-12 00:20:00|12583.4|12559.4|12582.8|12558.8|12584.8|12560.8|12582|12558|0
1689121500000|2023-07-12 00:25:00|12582.4|12558.4|12584.6|12560.6|12584.6|12560.6|12582.4|12558.4|0
1689121800000|2023-07-12 00:30:00|12585.1|12561.1|12582.8|12558.8|12585.5|12561.5|12582.8|12558.8|0
1689122100000|2023-07-12 00:35:00|12583|12559|12582|12558|12583.8|12559.8|12581.6|12557.6|0
1689122400000|2023-07-12 00:40:00|12582.2|12558.2|12580.3|12556.3|12583.2|12559.2|12579.9|12555.9|0
1689122700000|2023-07-12 00:45:00|12579.9|12555.9|12580.1|12556.1|12580.5|12556.5|12579.5|12555.5|0
1689123000000|2023-07-12 00:50:00|12580|12556|12581.4|12557.4|12581.4|12557.4|12579.5|12555.5|0
1689123300000|2023-07-12 00:55:00|12581.1|12557.1|12581.6|12557.6|12582.8|12558.8|12580.9|12556.9|0
1689123600000|2023-07-12 01:00:00|12581.1|12557.1|12577.4|12567.4|12581.1|12570.4|12561.4|12551.4|2099
1689123900000|2023-07-12 01:05:00|12576.9|12566.9|12574.4|12564.4|12581.4|12571.4|12572.4|12562.4|984
1689124200000|2023-07-12 01:10:00|12573.9|12563.9|12581.4|12571.4|12583.4|12573.4|12570.4|12560.4|699
1689124500000|2023-07-12 01:15:00|12582.4|12572.4|12582.9|12572.9|12599.4|12589.4|12577.4|12567.4|3351
1689124800000|2023-07-12 01:20:00|12582.4|12572.4|12573.4|12563.4|12588.9|12578.9|12572.4|12562.4|1634
1689125100000|2023-07-12 01:25:00|12572.9|12562.9|12567.4|12557.4|12577.4|12567.4|12567.4|12557.4|1607
1689125400000|2023-07-12 01:30:00|12568.4|12558.4|12556.9|12546.9|12570.4|12560.4|12539.9|12529.9|10537
1689125700000|2023-07-12 01:35:00|12556.4|12546.4|12546.4|12536.4|12569.9|12559.9|12542.4|12532.4|3916
1689126000000|2023-07-12 01:40:00|12545.9|12535.9|12575.9|12565.9|12576.4|12566.4|12542.4|12532.4|4384
1689126300000|2023-07-12 01:45:00|12574.9|12564.9|12591.9|12581.9|12611.9|12601.9|12570.9|12560.9|7842
1689126600000|2023-07-12 01:50:00|12592.9|12582.9|12606.9|12596.9|12606.9|12596.9|12587.9|12577.9|2817
1689126900000|2023-07-12 01:55:00|12607.9|12597.9|12602.9|12592.9|12624.9|12614.9|12599.9|12589.9|3676
1689127200000|2023-07-12 02:00:00|12603.9|12593.9|12597.9|12587.9|12616.9|12606.9|12594.9|12584.9|2722
1689127500000|2023-07-12 02:05:00|12596.9|12586.9|12598.9|12588.9|12609.9|12599.9|12582.9|12572.9|2803
1689127800000|2023-07-12 02:10:00|12597.9|12587.9|12607.9|12597.9|12609.9|12599.9|12594.9|12584.9|1733
1689128100000|2023-07-12 02:15:00|12608.9|12598.9|12616.9|12606.9|12618.9|12608.9|12603.9|12593.9|2569
1689128400000|2023-07-12 02:20:00|12617.9|12607.9|12623.9|12613.9|12634.9|12624.9|12615.9|12605.9|3567
1689128700000|2023-07-12 02:25:00|12624.9|12614.9|12618.9|12608.9|12626.9|12616.9|12609.9|12599.9|1988
1689129000000|2023-07-12 02:30:00|12617.9|12607.9|12633.9|12623.9|12634.9|12624.9|12614.9|12604.9|2109
1689129300000|2023-07-12 02:35:00|12632.9|12622.9|12621.9|12611.9|12632.9|12622.9|12617.9|12607.9|1215
1689129600000|2023-07-12 02:40:00|12620.9|12610.9|12622.9|12612.9|12630.9|12620.9|12616.9|12606.9|1259
1689129900000|2023-07-12 02:45:00|12621.9|12611.9|12622.9|12612.9|12625.9|12615.9|12618.9|12608.9|961
1689130200000|2023-07-12 02:50:00|12621.9|12611.9|12611.9|12601.9|12624.9|12614.9|12606.9|12596.9|876
1689130500000|2023-07-12 02:55:00|12612.9|12602.9|12619.9|12609.9|12620.9|12610.9|12607.9|12597.9|1039
1689130800000|2023-07-12 03:00:00|12618.9|12608.9|12607.9|12597.9|12622.9|12612.9|12606.9|12596.9|943
1689131100000|2023-07-12 03:05:00|12608.9|12598.9|12599.9|12589.9|12609.9|12599.9|12598.9|12588.9|870
1689131400000|2023-07-12 03:10:00|12598.9|12588.9|12599.9|12589.9|12603.9|12593.9|12587.9|12577.9|1908
1689131700000|2023-07-12 03:15:00|12601.9|12591.9|12597.9|12587.9|12601.9|12591.9|12590.9|12580.9|816
1689132000000|2023-07-12 03:20:00|12598.9|12588.9|12608.9|12598.9|12609.9|12599.9|12597.9|12587.9|680
1689132300000|2023-07-12 03:25:00|12607.9|12597.9|12604.9|12594.9|12610.9|12600.9|12604.9|12594.9|466
1689132600000|2023-07-12 03:30:00|12603.9|12593.9|12612.9|12602.9|12612.9|12602.9|12603.9|12593.9|319
1689132900000|2023-07-12 03:35:00|12613.9|12603.9|12614.9|12604.9|12615.9|12605.9|12610.9|12600.9|273
1689133200000|2023-07-12 03:40:00|12615.9|12605.9|12613.9|12603.9|12616.9|12606.9|12611.9|12601.9|332
1689133500000|2023-07-12 03:45:00|12611.9|12601.9|12614.9|12604.9|12615.9|12605.9|12611.9|12601.9|311
1689133800000|2023-07-12 03:50:00|12613.9|12603.9|12631.4|12621.4|12632.4|12622.4|12612.9|12602.9|297
1689134100000|2023-07-12 03:55:00|12630.4|12620.4|12631.4|12621.4|12632.4|12622.4|12629.4|12619.4|266
1689134400000|2023-07-12 04:00:00|12630.4|12620.4|12633.4|12623.4|12634.4|12624.4|12628.4|12618.4|243
1689134700000|2023-07-12 04:05:00|12634.4|12624.4|12635.4|12625.4|12636.4|12626.4|12633.4|12623.4|182
1689135000000|2023-07-12 04:10:00|12636.4|12626.4|12633.4|12623.4|12636.4|12626.4|12631.4|12621.4|122
1689135300000|2023-07-12 04:15:00|12632.4|12622.4|12633.4|12623.4|12633.4|12623.4|12631.4|12621.4|91
1689135600000|2023-07-12 04:20:00|12632.4|12622.4|12630.4|12620.4|12634.4|12624.4|12630.4|12620.4|112
1689135900000|2023-07-12 04:25:00|12631.4|12621.4|12632.4|12622.4|12633.4|12623.4|12630.4|12620.4|42
1689136200000|2023-07-12 04:30:00|12633.4|12623.4|12632.4|12622.4|12634.4|12624.4|12631.4|12621.4|92
1689136500000|2023-07-12 04:35:00|12631.4|12621.4|12630.4|12620.4|12631.4|12621.4|12629.4|12619.4|66
1689136800000|2023-07-12 04:40:00|12629.4|12619.4|12627.4|12617.4|12631.4|12621.4|12627.4|12617.4|71
1689137100000|2023-07-12 04:45:00|12628.4|12618.4|12628.4|12618.4|12629.4|12619.4|12628.4|12618.4|111
1689137400000|2023-07-12 04:50:00|12627.4|12617.4|12628.4|12618.4|12630.4|12620.4|12627.4|12617.4|103
1689137700000|2023-07-12 04:55:00|12629.4|12619.4|12627.4|12617.4|12630.4|12620.4|12626.4|12616.4|262
1689138000000|2023-07-12 05:00:00|12628.4|12618.4|12632.4|12622.4|12632.4|12622.4|12621.4|12611.4|1764
1689138300000|2023-07-12 05:05:00|12633.4|12623.4|12626.4|12616.4|12635.4|12625.4|12624.4|12614.4|1326
1689138600000|2023-07-12 05:10:00|12627.4|12617.4|12635.4|12625.4|12640.4|12630.4|12627.4|12617.4|1217
1689138900000|2023-07-12 05:15:00|12636.4|12626.4|12619.4|12609.4|12639.4|12629.4|12610.4|12600.4|1679
1689139200000|2023-07-12 05:20:00|12618.4|12608.4|12604.4|12594.4|12621.4|12611.4|12604.4|12594.4|890
1689139500000|2023-07-12 05:25:00|12605.4|12595.4|12593.4|12583.4|12606.4|12596.4|12587.4|12577.4|2884
1689139800000|2023-07-12 05:30:00|12591.4|12581.4|12583.4|12573.4|12594.4|12584.4|12575.4|12565.4|2032
1689140100000|2023-07-12 05:35:00|12584.4|12574.4|12589.4|12579.4|12590.4|12580.4|12576.4|12566.4|1151
1689140400000|2023-07-12 05:40:00|12588.4|12578.4|12574.4|12564.4|12592.4|12582.4|12565.4|12555.4|2447
1689140700000|2023-07-12 05:45:00|12572.4|12562.4|12580.4|12570.4|12582.4|12572.4|12570.4|12560.4|1487
1689141000000|2023-07-12 05:50:00|12579.4|12569.4|12581.4|12571.4|12581.4|12571.4|12575.4|12565.4|768
1689141300000|2023-07-12 05:55:00|12579.4|12569.4|12585.4|12575.4|12588.4|12578.4|12579.4|12569.4|1127
1689141600000|2023-07-12 06:00:00|12584.4|12574.4|12586.4|12576.4|12590.4|12580.4|12582.4|12572.4|1312
1689141900000|2023-07-12 06:05:00|12587.4|12577.4|12582.4|12572.4|12593.4|12583.4|12580.4|12570.4|1110
1689142200000|2023-07-12 06:10:00|12581.4|12571.4|12593.4|12583.4|12595.4|12585.4|12581.4|12571.4|796
1689142500000|2023-07-12 06:15:00|12592.4|12582.4|12587.4|12577.4|12596.4|12586.4|12585.4|12575.4|587
1689142800000|2023-07-12 06:20:00|12588.4|12578.4|12591.4|12581.4|12592.4|12582.4|12587.4|12577.4|509
1689143100000|2023-07-12 06:25:00|12590.4|12580.4|12591.4|12581.4|12594.4|12584.4|12584.4|12574.4|893
1689143400000|2023-07-12 06:30:00|12590.4|12580.4|12586.4|12576.4|12592.4|12582.4|12582.4|12572.4|983
1689143700000|2023-07-12 06:35:00|12585.4|12575.4|12570.4|12560.4|12588.4|12578.4|12569.4|12559.4|1259
1689144000000|2023-07-12 06:40:00|12569.4|12559.4|12566.4|12556.4|12570.4|12560.4|12563.4|12553.4|1181
1689144300000|2023-07-12 06:45:00|12565.4|12555.4|12547.4|12537.4|12567.4|12557.4|12545.4|12535.4|3060
1689144600000|2023-07-12 06:50:00|12548.4|12538.4|12563.4|12553.4|12564.4|12554.4|12547.4|12537.4|1954
1689144900000|2023-07-12 06:55:00|12561.4|12551.4|12565.4|12555.4|12569.4|12559.4|12560.4|12550.4|2288
1689145200000|2023-07-12 07:00:00|12567.4|12556.4|12571.4|12560.4|12575.4|12564.4|12564.4|12553.4|1115
1689145500000|2023-07-12 07:05:00|12572.4|12561.4|12565.4|12554.4|12572.4|12561.4|12565.4|12553.4|714
1689145800000|2023-07-12 07:10:00|12566.4|12553.4|12571.4|12560.4|12573.4|12562.4|12566.4|12553.4|930
1689146100000|2023-07-12 07:15:00|12572.4|12561.4|12571.4|12559.4|12572.4|12561.4|12568.4|12557.4|737
1689146400000|2023-07-12 07:20:00|12570.4|12560.4|12566.4|12554.4|12571.4|12560.4|12565.4|12554.4|845
1689146700000|2023-07-12 07:25:00|12565.4|12553.4|12571.4|12560.4|12572.4|12561.4|12565.4|12553.4|246
1689147000000|2023-07-12 07:30:00|12570.4|12559.4|12573.4|12562.4|12573.4|12562.4|12570.4|12558.4|159
1689147300000|2023-07-12 07:35:00|12572.4|12561.4|12574.4|12563.4|12576.4|12565.4|12572.4|12561.4|665
1689147600000|2023-07-12 07:40:00|12575.4|12564.4|12576.4|12565.4|12577.4|12566.4|12574.4|12562.4|481
1689147900000|2023-07-12 07:45:00|12575.4|12564.4|12577.4|12566.4|12577.4|12566.4|12575.4|12564.4|384
1689148200000|2023-07-12 07:50:00|12578.4|12567.4|12575.4|12564.4|12578.4|12567.4|12575.4|12564.4|231
1689148500000|2023-07-12 07:55:00|12576.4|12565.4|12575.4|12564.4|12576.4|12565.4|12575.4|12564.4|117
1689148800000|2023-07-12 08:00:00|12518.5|12507.5|12521.5|12510.5|12523.5|12512.5|12517.5|12506.5|461
1689149100000|2023-07-12 08:05:00|12522.5|12511.5|12527.5|12515.5|12527.5|12516.5|12521.5|12511.5|599
1689149400000|2023-07-12 08:10:00|12526.5|12516.5|12522.5|12510.5|12526.5|12516.5|12520.5|12508.5|553
1689149700000|2023-07-12 08:15:00|12521.5|12511.5|12526.5|12515.5|12527.5|12515.5|12521.5|12510.5|250
1689150000000|2023-07-12 08:20:00|12525.5|12514.5|12523.5|12512.5|12526.5|12515.5|12523.5|12512.5|270
1689150300000|2023-07-12 08:25:00|12524.5|12513.5|12523.5|12512.5|12525.5|12514.5|12522.5|12511.5|529
1689150600000|2023-07-12 08:30:00|12531.5|12507.5|12532.1|12508.1|12532.9|12508.9|12531.1|12507.1|0
1689150900000|2023-07-12 08:35:00|12531.9|12507.9|12532.1|12508.1|12532.9|12508.9|12530.9|12506.9|286
1689151200000|2023-07-12 08:40:00|12532.3|12508.3|12532.4|12508.4|12533.6|12509.6|12531.5|12507.5|0
1689151500000|2023-07-12 08:45:00|12532.8|12508.8|12532.4|12508.4|12533|12509|12531.4|12507.4|0
1689151800000|2023-07-12 08:50:00|12532.6|12508.6|12531.8|12507.8|12533.4|12509.4|12531.2|12507.2|0
1689152100000|2023-07-12 08:55:00|12532|12508|12533|12509|12533.4|12509.4|12531.6|12507.6|0
1689152400000|2023-07-12 09:00:00|12530.5|12517.5|12524.5|12513.5|12530.5|12518.5|12524.5|12512.5|251
1689152700000|2023-07-12 09:05:00|12526.5|12515.5|12526.5|12515.5|12529.5|12517.5|12525.5|12514.5|73
1689153000000|2023-07-12 09:10:00|12525.5|12514.5|12526.5|12515.5|12527.5|12516.5|12524.5|12512.5|101
1689153300000|2023-07-12 09:15:00|12525.5|12514.5|12523.5|12512.5|12525.5|12514.5|12522.5|12511.5|290
1689153600000|2023-07-12 09:20:00|12524.5|12513.5|12522.5|12511.5|12525.5|12514.5|12521.5|12510.5|143
1689153900000|2023-07-12 09:25:00|12521.5|12510.5|12527.5|12516.5|12528.5|12517.5|12521.5|12510.5|63
1689154200000|2023-07-12 09:30:00|12526.5|12515.5|12522.5|12510.5|12527.5|12516.5|12521.5|12510.5|163
1689154500000|2023-07-12 09:35:00|12521.5|12509.5|12521.5|12510.5|12521.5|12510.5|12520.5|12509.5|127
1689154800000|2023-07-12 09:40:00|12520.5|12509.5|12520.5|12509.5|12521.5|12510.5|12520.5|12509.5|75
1689155100000|2023-07-12 09:45:00|12519.5|12508.5|12519.5|12508.5|12520.5|12509.5|12519.5|12507.5|97
1689155400000|2023-07-12 09:50:00|12518.5|12507.5|12517.5|12506.5|12518.5|12507.5|12516.5|12505.5|201
1689155700000|2023-07-12 09:55:00|12518.5|12507.5|12520.5|12509.5|12520.5|12509.5|12517.5|12507.5|24
1689156000000|2023-07-12 10:00:00|12519.5|12508.5|12519.5|12508.5|12520.5|12508.5|12518.5|12507.5|39
1689156300000|2023-07-12 10:05:00|12518.5|12507.5|12518.5|12507.5|12519.5|12508.5|12515.5|12504.5|174
1689156600000|2023-07-12 10:10:00|12519.5|12506.5|12519.5|12508.5|12520.5|12508.5|12517.5|12506.5|26
1689156900000|2023-07-12 10:15:00|12520.5|12507.5|12519.5|12508.5|12520.5|12508.5|12518.5|12507.5|24
1689157200000|2023-07-12 10:20:00|12518.5|12507.5|12519.5|12508.5|12519.5|12508.5|12518.5|12507.5|44
1689157500000|2023-07-12 10:25:00|12518.5|12507.5|12515.5|12504.5|12518.5|12507.5|12515.5|12504.5|87
1689157800000|2023-07-12 10:30:00|12516.5|12505.5|12521.5|12510.5|12521.5|12510.5|12516.5|12505.5|114
1689158100000|2023-07-12 10:35:00|12520.5|12509.5|12518.5|12507.5|12520.5|12509.5|12517.5|12506.5|41
1689158400000|2023-07-12 10:40:00|12517.5|12506.5|12519.5|12508.5|12519.5|12508.5|12516.5|12505.5|68
1689158700000|2023-07-12 10:45:00|12518.5|12507.5|12517.5|12506.5|12518.5|12507.5|12516.5|12505.5|135
1689159000000|2023-07-12 10:50:00|12516.5|12505.5|12516.5|12505.5|12517.5|12506.5|12515.5|12504.5|60
1689159300000|2023-07-12 10:55:00|12515.5|12504.5|12510.5|12499.5|12515.5|12504.5|12509.5|12497.5|449
1689159600000|2023-07-12 11:00:00|12511.5|12500.5|12510.5|12499.5|12515.5|12504.5|12510.5|12499.5|177
1689159900000|2023-07-12 11:05:00|12509.5|12498.5|12507.5|12496.5|12510.5|12499.5|12507.5|12495.5|113
1689160200000|2023-07-12 11:10:00|12508.5|12497.5|12518.5|12507.5|12519.5|12507.5|12507.5|12497.5|294
1689160500000|2023-07-12 11:15:00|12519.5|12508.5|12533.5|12522.5|12533.5|12522.5|12519.5|12508.5|300
1689160800000|2023-07-12 11:20:00|12532.5|12521.5|12537.5|12526.5|12537.5|12526.5|12531.5|12520.5|505
1689161100000|2023-07-12 11:25:00|12539.5|12528.5|12534.5|12523.5|12541.5|12530.5|12533.5|12522.5|507
1689161400000|2023-07-12 11:30:00|12535.5|12524.5|12538.5|12526.5|12539.5|12528.5|12535.5|12524.5|86
1689161700000|2023-07-12 11:35:00|12537.5|12527.5|12541.5|12530.5|12542.5|12531.5|12536.5|12524.5|198
1689162000000|2023-07-12 11:40:00|12542.5|12531.5|12543.5|12532.5|12545.5|12534.5|12542.5|12531.5|270
1689162300000|2023-07-12 11:45:00|12542.5|12531.5|12542.5|12531.5|12543.5|12532.5|12539.5|12528.5|245
1689162600000|2023-07-12 11:50:00|12543.5|12532.5|12545.5|12534.5|12545.5|12534.5|12540.5|12529.5|219
1689162900000|2023-07-12 11:55:00|12546.5|12535.5|12544.5|12533.5|12546.5|12535.5|12542.5|12531.5|170
1689163200000|2023-07-12 12:00:00|12545.5|12534.5|12544.5|12533.5|12545.5|12534.5|12541.5|12530.5|170
1689163500000|2023-07-12 12:05:00|12543.5|12532.5|12544.5|12533.5|12545.5|12534.5|12542.5|12531.5|222
1689163800000|2023-07-12 12:10:00|12545.5|12534.5|12543.5|12532.5|12546.5|12535.5|12542.5|12531.5|72
1689164100000|2023-07-12 12:15:00|12544.5|12533.5|12545.5|12534.5|12546.5|12535.5|12543.5|12532.5|77
1689164400000|2023-07-12 12:20:00|12546.5|12535.5|12549.5|12538.5|12549.5|12538.5|12543.5|12532.5|181
1689164700000|2023-07-12 12:25:00|12548.5|12537.5|12545.5|12534.5|12550.5|12539.5|12545.5|12534.5|350
1689165000000|2023-07-12 12:30:00|12553.5|12533.5|12563.5|12552.5|12580.5|12569.5|12553.5|12533.5|2015
1689165300000|2023-07-12 12:35:00|12564.5|12553.5|12571.5|12559.5|12574.5|12563.5|12564.5|12552.5|463
1689165600000|2023-07-12 12:40:00|12570.5|12560.5|12562.5|12551.5|12572.5|12561.5|12561.5|12550.5|653
1689165900000|2023-07-12 12:45:00|12563.5|12552.5|12556.5|12545.5|12564.5|12553.5|12554.5|12542.5|984
1689166200000|2023-07-12 12:50:00|12555.5|12544.5|12552.5|12541.5|12556.5|12545.5|12550.5|12539.5|815
1689166500000|2023-07-12 12:55:00|12553.5|12542.5|12561.5|12550.5|12561.5|12550.5|12553.5|12542.5|269
1689166800000|2023-07-12 13:00:00|12562.5|12551.5|12562.5|12551.5|12563.5|12552.5|12558.5|12547.5|293
1689167100000|2023-07-12 13:05:00|12563.5|12552.5|12565.5|12554.5|12566.5|12555.5|12562.5|12551.5|264
1689167400000|2023-07-12 13:10:00|12564.5|12553.5|12568.5|12557.5|12568.5|12557.5|12561.5|12550.5|242
1689167700000|2023-07-12 13:15:00|12567.5|12556.5|12571.5|12560.5|12572.5|12561.5|12567.5|12556.5|421
1689168000000|2023-07-12 13:20:00|12570.5|12559.5|12569.5|12558.5|12571.5|12560.5|12566.5|12554.5|199
1689168300000|2023-07-12 13:25:00|12568.5|12557.5|12567.5|12556.5|12569.5|12558.5|12565.5|12554.5|516
1689168600000|2023-07-12 13:30:00|12566.5|12555.5|12570.5|12559.5|12570.5|12559.5|12564.5|12553.5|1089
1689168900000|2023-07-12 13:35:00|12569.5|12558.5|12579.5|12567.5|12579.5|12568.5|12566.5|12555.5|922
1689169200000|2023-07-12 13:40:00|12578.5|12568.5|12565.5|12554.5|12580.5|12569.5|12563.5|12552.5|466
1689169500000|2023-07-12 13:45:00|12564.5|12553.5|12562.5|12551.5|12565.5|12554.5|12558.5|12547.5|751
1689169800000|2023-07-12 13:50:00|12563.5|12552.5|12564.5|12553.5|12566.5|12555.5|12560.5|12549.5|362
1689170100000|2023-07-12 13:55:00|12563.5|12552.5|12570.5|12559.5|12571.5|12560.5|12562.5|12551.5|277
1689170400000|2023-07-12 14:00:00|12569.5|12558.5|12568.5|12557.5|12572.5|12561.5|12564.5|12553.5|433
1689170700000|2023-07-12 14:05:00|12569.5|12558.5|12574.5|12563.5|12575.5|12564.5|12564.5|12553.5|328
1689171000000|2023-07-12 14:10:00|12573.5|12562.5|12576.5|12564.5|12576.5|12565.5|12573.5|12562.5|337
1689171300000|2023-07-12 14:15:00|12575.5|12565.5|12576.5|12565.5|12577.5|12566.5|12572.5|12560.5|519
1689171600000|2023-07-12 14:20:00|12575.5|12564.5|12574.5|12563.5|12578.5|12567.5|12572.5|12561.5|451
1689171900000|2023-07-12 14:25:00|12575.5|12564.5|12573.5|12562.5|12575.5|12564.5|12569.5|12557.5|469
1689172200000|2023-07-12 14:30:00|12572.5|12561.5|12579.5|12568.5|12582.5|12571.5|12572.5|12561.5|446
1689172500000|2023-07-12 14:35:00|12580.5|12569.5|12583.5|12572.5|12584.5|12573.5|12577.5|12566.5|701
1689172800000|2023-07-12 14:40:00|12584.5|12573.5|12589.5|12578.5|12589.5|12578.5|12583.5|12572.5|560
1689173100000|2023-07-12 14:45:00|12588.5|12577.5|12590.5|12579.5|12591.5|12580.5|12586.5|12575.5|590
1689173400000|2023-07-12 14:50:00|12591.5|12580.5|12589.5|12578.5|12591.5|12580.5|12587.5|12576.5|404
1689173700000|2023-07-12 14:55:00|12590.5|12579.5|12594.5|12583.5|12597.5|12586.5|12590.5|12579.5|928
1689174000000|2023-07-12 15:00:00|12595.5|12584.5|12589.5|12578.5|12596.5|12585.5|12588.5|12577.5|511
1689174300000|2023-07-12 15:05:00|12588.5|12577.5|12587.5|12576.5|12589.5|12577.5|12586.5|12574.5|257
1689174600000|2023-07-12 15:10:00|12586.5|12575.5|12589.5|12578.5|12590.5|12579.5|12586.5|12574.5|203
1689174900000|2023-07-12 15:15:00|12590.5|12579.5|12595.5|12584.5|12596.5|12584.5|12588.5|12577.5|334
1689175200000|2023-07-12 15:20:00|12594.5|12583.5|12597.5|12586.5|12599.5|12588.5|12594.5|12583.5|735
1689175500000|2023-07-12 15:25:00|12596.5|12585.5|12599.5|12587.5|12599.5|12588.5|12594.5|12583.5|347
1689175800000|2023-07-12 15:30:00|12598.5|12586.5|12600.5|12589.5|12601.5|12590.5|12597.5|12586.5|643
1689176100000|2023-07-12 15:35:00|12601.5|12590.5|12595.5|12584.5|12603.5|12592.5|12595.5|12584.5|710
1689176400000|2023-07-12 15:40:00|12594.5|12583.5|12590.5|12579.5|12594.5|12583.5|12585.5|12574.5|788
1689176700000|2023-07-12 15:45:00|12589.5|12578.5|12595.5|12584.5|12596.5|12585.5|12586.5|12575.5|353
1689177000000|2023-07-12 15:50:00|12594.5|12583.5|12596.5|12585.5|12596.5|12585.5|12589.5|12578.5|508
1689177300000|2023-07-12 15:55:00|12595.5|12584.5|12591.5|12580.5|12596.5|12585.5|12590.5|12579.5|386
1689177600000|2023-07-12 16:00:00|12590.5|12579.5|12587.5|12575.5|12592.5|12581.5|12587.5|12575.5|123
1689177900000|2023-07-12 16:05:00|12586.5|12574.5|12590.5|12579.5|12590.5|12579.5|12586.5|12574.5|119
1689178200000|2023-07-12 16:10:00|12589.5|12578.5|12594.5|12583.5|12594.5|12583.5|12589.5|12578.5|227
1689178500000|2023-07-12 16:15:00|12595.5|12584.5|12592.5|12581.5|12595.5|12584.5|12591.5|12580.5|126
1689178800000|2023-07-12 16:20:00|12593.5|12580.5|12597.5|12586.5|12597.5|12586.5|12592.5|12580.5|113
1689179100000|2023-07-12 16:25:00|12596.5|12585.5|12598.5|12587.5|12598.5|12587.5|12596.5|12585.5|216
1689179400000|2023-07-12 16:30:00|12597.5|12586.5|12604.5|12593.5|12604.5|12593.5|12596.5|12585.5|621
1689179700000|2023-07-12 16:35:00|12603.5|12592.5|12600.5|12589.5|12603.5|12592.5|12598.5|12587.5|417
1689180000000|2023-07-12 16:40:00|12599.5|12588.5|12598.5|12587.5|12600.5|12589.5|12596.5|12585.5|143
1689180300000|2023-07-12 16:45:00|12597.5|12586.5|12599.5|12588.5|12599.5|12588.5|12597.5|12586.5|192
1689180600000|2023-07-12 16:50:00|12600.5|12589.5|12598.5|12587.5|12600.5|12589.5|12597.5|12586.5|139
1689180900000|2023-07-12 16:55:00|12599.5|12588.5|12598.5|12587.5|12600.5|12588.5|12596.5|12585.5|82
1689181200000|2023-07-12 17:00:00|12599.5|12588.5|12591.5|12580.5|12599.5|12588.5|12590.5|12579.5|720
1689181500000|2023-07-12 17:05:00|12592.5|12581.5|12591.5|12580.5|12593.5|12582.5|12591.5|12579.5|155
1689181800000|2023-07-12 17:10:00|12592.5|12579.5|12595.5|12584.5|12595.5|12584.5|12590.5|12579.5|100
1689182100000|2023-07-12 17:15:00|12596.5|12585.5|12597.5|12586.5|12598.5|12587.5|12596.5|12584.5|67
1689182400000|2023-07-12 17:20:00|12598.5|12587.5|12600.5|12589.5|12601.5|12590.5|12597.5|12586.5|169
1689182700000|2023-07-12 17:25:00|12601.5|12590.5|12603.5|12592.5|12603.5|12592.5|12600.5|12589.5|159
1689183000000|2023-07-12 17:30:00|12602.5|12591.5|12603.5|12592.5|12604.5|12592.5|12601.5|12590.5|79
1689183300000|2023-07-12 17:35:00|12602.5|12591.5|12603.5|12592.5|12604.5|12593.5|12601.5|12590.5|68
1689183600000|2023-07-12 17:40:00|12602.5|12591.5|12601.5|12590.5|12603.5|12592.5|12600.5|12589.5|74
1689183900000|2023-07-12 17:45:00|12600.5|12589.5|12601.5|12590.5|12602.5|12591.5|12599.5|12588.5|142
1689184200000|2023-07-12 17:50:00|12602.5|12589.5|12603.5|12591.5|12603.5|12591.5|12600.5|12589.5|131
1689184500000|2023-07-12 17:55:00|12602.5|12590.5|12603.5|12592.5|12604.5|12593.5|12601.5|12590.5|97
1689184800000|2023-07-12 18:00:00|12604.5|12593.5|12604.5|12592.5|12604.5|12593.5|12602.5|12591.5|183
1689185100000|2023-07-12 18:05:00|12603.5|12593.5|12605.5|12594.5|12605.5|12594.5|12602.5|12591.5|189
1689185400000|2023-07-12 18:10:00|12604.5|12593.5|12603.5|12592.5|12605.5|12594.5|12603.5|12592.5|133
1689185700000|2023-07-12 18:15:00|12602.5|12591.5|12602.5|12591.5|12602.5|12591.5|12600.5|12589.5|217
1689186000000|2023-07-12 18:20:00|12601.5|12590.5|12602.5|12591.5|12603.5|12592.5|12600.5|12589.5|179
1689186300000|2023-07-12 18:25:00|12601.5|12590.5|12604.5|12593.5|12605.5|12594.5|12601.5|12590.5|70
1689186600000|2023-07-12 18:30:00|12605.5|12594.5|12602.5|12590.5|12605.5|12594.5|12601.5|12590.5|176
1689186900000|2023-07-12 18:35:00|12601.5|12591.5|12604.5|12593.5|12605.5|12593.5|12601.5|12590.5|190
1689187200000|2023-07-12 18:40:00|12603.5|12592.5|12603.5|12593.5|12604.5|12593.5|12600.5|12589.5|139
1689187500000|2023-07-12 18:45:00|12603|12593|12604|12594|12604|12594|12599.5|12589.5|282
1689187800000|2023-07-12 18:50:00|12603|12593|12604|12594|12605|12595|12603|12593|222
1689188100000|2023-07-12 18:55:00|12605|12595|12603|12593|12606.5|12596.5|12603|12593|281
1689188400000|2023-07-12 19:00:00|12602|12592|12603|12593|12604|12594|12602|12592|51
1689188700000|2023-07-12 19:05:00|12602.5|12592.5|12602|12592|12603|12593|12602|12592|64
1689189000000|2023-07-12 19:10:00|12601.5|12591.5|12604|12594|12604|12594|12601|12591|63
1689189300000|2023-07-12 19:15:00|12602|12592|12602|12592|12602|12592|12600|12590|151
1689189600000|2023-07-12 19:20:00|12601|12591|12598|12588|12601|12591|12598|12588|142
1689189900000|2023-07-12 19:25:00|12596.5|12586.5|12599.5|12589.5|12599.5|12589.5|12596.5|12586.5|93
1689190200000|2023-07-12 19:30:00|12600|12590|12603.5|12593.5|12603.5|12593.5|12600|12590|54
1689190500000|2023-07-12 19:35:00|12604|12594|12604|12594|12604|12594|12602|12592|149
1689190800000|2023-07-12 19:40:00|12603|12593|12603|12593|12604.5|12594.5|12602|12592|113
1689191100000|2023-07-12 19:45:00|12602|12592|12602|12592|12603.5|12593.5|12601|12591|82
1689191400000|2023-07-12 19:50:00|12601|12591|12601|12591|12601|12591|12599|12589|146
1689191700000|2023-07-12 19:55:00|12600|12590|12600|12590|12600|12590|12598|12588|243
1689192000000|2023-07-12 20:00:00|12599|12589|12598|12588|12599|12589|12597|12587|179
1689192300000|2023-07-12 20:05:00|12597.5|12587.5|12597|12587|12597.5|12587.5|12597|12587|90
1689192600000|2023-07-12 20:10:00|12596|12586|12596|12586|12596.5|12586.5|12596|12586|83
1689192900000|2023-07-12 20:15:00|12595.5|12585.5|12597.5|12587.5|12598|12588|12595.5|12585.5|14
1689193200000|2023-07-12 20:20:00|12597|12587|12597.5|12587.5|12597.5|12587.5|12597|12587|7
1689193500000|2023-07-12 20:25:00|12597|12587|12597|12587|12597.5|12587.5|12597|12587|10
1689193800000|2023-07-12 20:30:00|||||||||8
1689194100000|2023-07-12 20:35:00|||||||||6
1689194400000|2023-07-12 20:40:00|||||||||7
1689194700000|2023-07-12 20:45:00|12597.5|12587.5|12597.5|12587.5|12597.5|12587.5|12597|12587|34
1689195000000|2023-07-12 20:50:00|12597|12587|12596|12586|12597|12587|12596|12586|21
1689195300000|2023-07-12 20:55:00|12595.5|12585.5|12596|12586|12597|12587|12595.5|12585.5|19
1689195600000|2023-07-12 21:00:00|12595.5|12585.5|12594|12584|12595.5|12585.5|12589.5|12579.5|17
1689195900000|2023-07-12 21:05:00|||||||||3
1689196200000|2023-07-12 21:10:00|||||||||8
1689196500000|2023-07-12 21:15:00|12600.7|12576.7|12600.7|12576.7|12601|12577|12600.7|12576.7|0
1689196800000|2023-07-12 21:20:00|12600.8|12576.8|12600.4|12576.4|12601.1|12577.1|12600.4|12576.4|0
1689197100000|2023-07-12 21:25:00|12600.3|12576.3|12600.3|12576.3|12600.5|12576.5|12600.3|12576.3|0
1689197400000|2023-07-12 21:30:00|12600.4|12576.4|12600.5|12576.5|12600.5|12576.5|12600.3|12576.3|0
1689197700000|2023-07-12 21:35:00|12600.6|12576.6|12600.9|12576.9|12600.9|12576.9|12600.3|12576.3|0
1689198000000|2023-07-12 21:40:00|12601.2|12577.2|12600.7|12576.7|12601.4|12577.4|12600.7|12576.7|0
1689198300000|2023-07-12 21:45:00|12600.8|12576.8|12600.8|12576.8|12600.8|12576.8|12600.8|12576.8|0
1689198600000|2023-07-12 21:50:00|12600.9|12576.9|12600.9|12576.9|12600.9|12576.9|12600.6|12576.6|0
1689198900000|2023-07-12 21:55:00|12600.8|12576.8|12600.9|12576.9|12600.9|12576.9|12600.8|12576.8|0
1689199200000|2023-07-12 22:00:00|12601.6|12577.6|12604.2|12580.2|12604.4|12580.4|12600.1|12576.1|0
1689199500000|2023-07-12 22:05:00|12604.4|12580.4|12604.7|12580.7|12606|12582|12604.2|12580.2|0
1689199800000|2023-07-12 22:10:00|12605.1|12581.1|12606.5|12582.5|12607.9|12583.9|12605.1|12581.1|0
1689200100000|2023-07-12 22:15:00|12606.1|12582.1|12606|12582|12607|12583|12605.1|12581.1|0
1689200400000|2023-07-12 22:20:00|12607|12583|12608.9|12584.9|12609.3|12585.3|12607|12583|0
1689200700000|2023-07-12 22:25:00|12609.1|12585.1|12608.4|12584.4|12610.2|12586.2|12608.4|12584.4|0
1689201000000|2023-07-12 22:30:00|12608.8|12584.8|12608.9|12584.9|12609.3|12585.3|12608.6|12584.6|0
1689201300000|2023-07-12 22:35:00|12608.7|12584.7|12609.8|12585.8|12609.8|12585.8|12608.4|12584.4|0
1689201600000|2023-07-12 22:40:00|12609.4|12585.4|12611.2|12587.2|12612.1|12588.1|12609.3|12585.3|0
1689201900000|2023-07-12 22:45:00|12611|12587|12610.6|12586.6|12611.2|12587.2|12610.2|12586.2|0
1689202200000|2023-07-12 22:50:00|12610.2|12586.2|12607.9|12583.9|12610.2|12586.2|12607|12583|0
1689202500000|2023-07-12 22:55:00|12607.7|12583.7|12607.9|12583.9|12608.1|12584.1|12607.4|12583.4|0
1689202800000|2023-07-12 23:00:00|12608.1|12584.1|12609.3|12585.3|12609.3|12585.3|12607.2|12583.2|0
1689203100000|2023-07-12 23:05:00|12609.1|12585.1|12609.6|12585.6|12609.6|12585.6|12608.7|12584.7|0
1689203400000|2023-07-12 23:10:00|12609.8|12585.8|12609.1|12585.1|12610.5|12586.5|12609.1|12585.1|0
1689203700000|2023-07-12 23:15:00|12609.3|12585.3|12609.1|12585.1|12609.6|12585.6|12608.7|12584.7|0
1689204000000|2023-07-12 23:20:00|12608.7|12584.7|12605.6|12581.6|12612.1|12588.1|12605.6|12581.6|0
1689204300000|2023-07-12 23:25:00|12605.8|12581.8|12611|12587|12611.5|12587.5|12605.6|12581.6|0
1689204600000|2023-07-12 23:30:00|12611.2|12587.2|12611|12587|12611.9|12587.9|12611|12587|0
1689204900000|2023-07-12 23:35:00|12611.4|12587.4|12611.5|12587.5|12611.9|12587.9|12611|12587|0
1689205200000|2023-07-12 23:40:00|12611.7|12587.7|12613.3|12589.3|12614.2|12590.2|12611.5|12587.5|0
1689205500000|2023-07-12 23:45:00|12613.5|12589.5|12614.2|12590.2|12614.2|12590.2|12611|12587|0
1689205800000|2023-07-12 23:50:00|12614.4|12590.4|12613.8|12589.8|12614.7|12590.7|12613.8|12589.8|0
1689206100000|2023-07-12 23:55:00|12614.2|12590.2|12613.8|12589.8|12614.2|12590.2|12613.3|12589.3|0
1689206400000|2023-07-13 00:00:00|12614.2|12590.2|12614.3|12590.3|12615.4|12591.4|12612|12588|0
1689206700000|2023-07-13 00:05:00|12614.1|12590.1|12616.3|12592.3|12618|12594|12613.9|12589.9|0
1689207000000|2023-07-13 00:10:00|12615.9|12591.9|12616.7|12592.7|12617.2|12593.2|12615.3|12591.3|0
1689207300000|2023-07-13 00:15:00|12616.3|12592.3|12617.2|12593.2|12618.8|12594.8|12616.2|12592.2|0
1689207600000|2023-07-13 00:20:00|12617.7|12593.7|12620.8|12596.8|12621.2|12597.2|12617.2|12593.2|0
1689207900000|2023-07-13 00:25:00|12621.2|12597.2|12623.3|12599.3|12623.7|12599.7|12620.4|12596.4|0
1689208200000|2023-07-13 00:30:00|12622.9|12598.9|12622.4|12598.4|12624|12600|12622.4|12598.4|0
1689208500000|2023-07-13 00:35:00|12622.8|12598.8|12622.8|12598.8|12623.2|12599.2|12621.8|12597.8|0
1689208800000|2023-07-13 00:40:00|12623|12599|12623.6|12599.6|12623.6|12599.6|12622.8|12598.8|0
1689209100000|2023-07-13 00:45:00|12623.4|12599.4|12618.4|12594.4|12624|12600|12618.2|12594.2|0
1689209400000|2023-07-13 00:50:00|12618.2|12594.2|12613.6|12589.6|12618.6|12594.6|12612.8|12588.8|0
1689209700000|2023-07-13 00:55:00|12613.2|12589.2|12612.6|12588.6|12614|12590|12608.2|12584.2|0
1689210000000|2023-07-13 01:00:00|12612.2|12588.2|12604|12594|12612.2|12598|12594|12584|2097
1689210300000|2023-07-13 01:05:00|12605|12595|12609|12599|12617|12607|12605|12595|1625
1689210600000|2023-07-13 01:10:00|12609.5|12599.5|12616|12606|12619.5|12609.5|12608|12598|993
1689210900000|2023-07-13 01:15:00|12615|12605|12600.5|12590.5|12618|12608|12577|12567|4450
1689211200000|2023-07-13 01:20:00|12600|12590|12597|12587|12600.5|12590.5|12578|12568|2224
1689211500000|2023-07-13 01:25:00|12598.5|12588.5|12587|12577|12599|12589|12583|12573|2442
1689211800000|2023-07-13 01:30:00|12586.5|12576.5|12642|12632|12650.5|12640.5|12586.5|12576.5|21747
1689212100000|2023-07-13 01:35:00|12643|12633|12665|12655|12669.5|12659.5|12643|12633|15305
1689212400000|2023-07-13 01:40:00|12663|12653|12657.5|12647.5|12683|12673|12653|12643|7850
1689212700000|2023-07-13 01:45:00|12657|12647|12685.5|12675.5|12687.5|12677.5|12655.5|12645.5|6279
1689213000000|2023-07-13 01:50:00|12686.5|12676.5|12708.5|12698.5|12709.5|12699.5|12686.5|12676.5|8250
1689213300000|2023-07-13 01:55:00|12709.5|12699.5|12728.5|12718.5|12729.5|12719.5|12705.5|12695.5|8484
1689213600000|2023-07-13 02:00:00|12730.5|12720.5|12720.5|12710.5|12740.5|12730.5|12716.5|12706.5|8679
1689213900000|2023-07-13 02:05:00|12719.5|12709.5|12732.5|12722.5|12738.5|12728.5|12710.5|12700.5|5364
1689214200000|2023-07-13 02:10:00|12729.5|12719.5|12744.5|12734.5|12749.5|12739.5|12727.5|12717.5|6019
1689214500000|2023-07-13 02:15:00|12743.5|12733.5|12741.5|12731.5|12748.5|12738.5|12729.5|12719.5|3917
1689214800000|2023-07-13 02:20:00|12740.5|12730.5|12735.5|12725.5|12742.5|12732.5|12732.5|12722.5|3640
1689215100000|2023-07-13 02:25:00|12736.5|12726.5|12753.5|12743.5|12757.5|12747.5|12734.5|12724.5|6052
1689215400000|2023-07-13 02:30:00|12754.5|12744.5|12746.5|12736.5|12759.5|12749.5|12740.5|12730.5|4163
1689215700000|2023-07-13 02:35:00|12747.5|12737.5|12752.5|12742.5|12762.5|12752.5|12741.5|12731.5|3481
1689216000000|2023-07-13 02:40:00|12751.5|12741.5|12754.5|12744.5|12760.5|12750.5|12749.5|12739.5|3866
1689216300000|2023-07-13 02:45:00|12753.5|12743.5|12778.5|12768.5|12781.5|12771.5|12750.5|12740.5|4358
1689216600000|2023-07-13 02:50:00|12777.5|12767.5|12764.5|12754.5|12780.5|12770.5|12762.5|12752.5|2462
1689216900000|2023-07-13 02:55:00|12765.5|12755.5|12766.5|12756.5|12767.5|12757.5|12757.5|12747.5|2260
1689217200000|2023-07-13 03:00:00|12765.5|12755.5|12753.5|12743.5|12776.5|12766.5|12751.5|12741.5|3413
1689217500000|2023-07-13 03:05:00|12754.5|12744.5|12745.5|12735.5|12755.5|12745.5|12738.5|12728.5|2028
1689217800000|2023-07-13 03:10:00|12744.5|12734.5|12763.5|12753.5|12763.5|12753.5|12743.5|12733.5|1911
1689218100000|2023-07-13 03:15:00|12762.5|12752.5|12764.5|12754.5|12768.5|12758.5|12754.5|12744.5|2507
1689218400000|2023-07-13 03:20:00|12763.5|12753.5|12766.5|12756.5|12773.5|12763.5|12763.5|12753.5|1964
1689218700000|2023-07-13 03:25:00|12765.5|12755.5|12760.5|12750.5|12767.5|12757.5|12759.5|12749.5|1513
1689219000000|2023-07-13 03:30:00|12761.5|12751.5|12775.5|12765.5|12776.5|12766.5|12761.5|12751.5|1319
1689219300000|2023-07-13 03:35:00|12774.5|12764.5|12775.5|12765.5|12779.5|12769.5|12773.5|12763.5|1153
1689219600000|2023-07-13 03:40:00|12774.5|12764.5|12781.5|12771.5|12782.5|12772.5|12774.5|12764.5|876
1689219900000|2023-07-13 03:45:00|12782.5|12772.5|12770.5|12760.5|12783.5|12773.5|12765.5|12755.5|1125
1689220200000|2023-07-13 03:50:00|12771.5|12761.5|12770.5|12760.5|12775.5|12765.5|12766.5|12756.5|523
1689220500000|2023-07-13 03:55:00|12771.5|12761.5|12766.5|12756.5|12782.5|12772.5|12763.5|12753.5|2058
1689220800000|2023-07-13 04:00:00|12765.5|12755.5|12774.5|12764.5|12775.5|12765.5|12765.5|12755.5|666
1689221100000|2023-07-13 04:05:00|12773.5|12763.5|12773.5|12763.5|12776.5|12766.5|12771.5|12761.5|538
1689221400000|2023-07-13 04:10:00|12774.5|12764.5|12772.5|12762.5|12775.5|12765.5|12772.5|12762.5|222
1689221700000|2023-07-13 04:15:00|12774.5|12764.5|12774.5|12764.5|12775.5|12765.5|12773.5|12763.5|204
1689222000000|2023-07-13 04:20:00|12773.5|12763.5|12775.5|12765.5|12776.5|12766.5|12773.5|12763.5|156
1689222300000|2023-07-13 04:25:00|12774.5|12764.5|12774.5|12764.5|12775.5|12765.5|12773.5|12763.5|153
1689222600000|2023-07-13 04:30:00|12773.5|12763.5|12773.5|12763.5|12776.5|12766.5|12773.5|12763.5|261
1689222900000|2023-07-13 04:35:00|12774.5|12764.5|12771.5|12761.5|12774.5|12764.5|12771.5|12761.5|528
1689223200000|2023-07-13 04:40:00|12772.5|12762.5|12768.5|12758.5|12772.5|12762.5|12767.5|12757.5|326
1689223500000|2023-07-13 04:45:00|12767.5|12757.5|12768.5|12758.5|12769.5|12759.5|12764.5|12754.5|474
1689223800000|2023-07-13 04:50:00|12767.5|12757.5|12765.5|12755.5|12768.5|12758.5|12764.5|12754.5|256
1689224100000|2023-07-13 04:55:00|12766.5|12756.5|12756.5|12746.5|12766.5|12756.5|12754.5|12744.5|778
1689224400000|2023-07-13 05:00:00|12755.5|12745.5|12751.5|12741.5|12757.5|12747.5|12737.5|12727.5|3422
1689224700000|2023-07-13 05:05:00|12750.5|12740.5|12759.5|12749.5|12768.5|12758.5|12749.5|12739.5|1672
1689225000000|2023-07-13 05:10:00|12760.5|12750.5|12769.5|12759.5|12778.5|12768.5|12759.5|12749.5|3913
1689225300000|2023-07-13 05:15:00|12770.5|12760.5|12769.5|12759.5|12773.5|12763.5|12765.5|12755.5|1799
1689225600000|2023-07-13 05:20:00|12770.5|12760.5|12772.5|12762.5|12775.5|12765.5|12768.5|12758.5|1798
1689225900000|2023-07-13 05:25:00|12773.5|12763.5|12781.5|12771.5|12787.5|12777.5|12773.5|12763.5|2636
1689226200000|2023-07-13 05:30:00|12782.5|12772.5|12774.5|12764.5|12788.5|12778.5|12772.5|12762.5|1901
1689226500000|2023-07-13 05:35:00|12773.5|12763.5|12781.5|12771.5|12782.5|12772.5|12772.5|12762.5|1167
1689226800000|2023-07-13 05:40:00|12780.5|12770.5|12784.5|12774.5|12787.5|12777.5|12776.5|12766.5|2023
1689227100000|2023-07-13 05:45:00|12785.5|12775.5|12782.5|12772.5|12793.5|12783.5|12779.5|12769.5|1984
1689227400000|2023-07-13 05:50:00|12781.5|12771.5|12784.5|12774.5|12790.5|12780.5|12779.5|12769.5|2018
1689227700000|2023-07-13 05:55:00|12783.5|12773.5|12781.5|12771.5|12796.5|12786.5|12775.5|12765.5|2391
1689228000000|2023-07-13 06:00:00|12780.5|12770.5|12790.5|12780.5|12790.5|12780.5|12778.5|12768.5|1826
1689228300000|2023-07-13 06:05:00|12788.5|12778.5|12800.5|12790.5|12800.5|12790.5|12786.5|12776.5|1866
1689228600000|2023-07-13 06:10:00|12799.5|12789.5|12798.5|12788.5|12800.5|12790.5|12793.5|12783.5|1548
1689228900000|2023-07-13 06:15:00|12797.5|12787.5|12804.5|12794.5|12808.5|12798.5|12796.5|12786.5|2138
1689229200000|2023-07-13 06:20:00|12805.5|12795.5|12800.5|12790.5|12805.5|12795.5|12796.5|12786.5|1415
1689229500000|2023-07-13 06:25:00|12801.5|12791.5|12803.5|12793.5|12804.5|12794.5|12795.5|12785.5|2547
1689229800000|2023-07-13 06:30:00|12802.5|12792.5|12794.5|12784.5|12802.5|12792.5|12793.5|12783.5|3215
1689230100000|2023-07-13 06:35:00|12795.5|12785.5|12789.5|12779.5|12797.5|12787.5|12788.5|12778.5|2060
1689230400000|2023-07-13 06:40:00|12788.5|12778.5|12779.5|12769.5|12788.5|12778.5|12779.5|12769.5|3029
1689230700000|2023-07-13 06:45:00|12777.5|12767.5|12788.5|12778.5|12791.5|12781.5|12776.5|12766.5|2721
1689231000000|2023-07-13 06:50:00|12787.5|12777.5|12791.5|12781.5|12794.5|12784.5|12784.5|12774.5|4280
1689231300000|2023-07-13 06:55:00|12789.5|12779.5|12796.5|12786.5|12797.5|12787.5|12785.5|12775.5|4769
1689231600000|2023-07-13 07:00:00|12797.5|12785.5|12792.5|12781.5|12797.5|12785.5|12787.5|12776.5|2559
1689231900000|2023-07-13 07:05:00|12791.5|12780.5|12797.5|12785.5|12798.5|12787.5|12791.5|12780.5|1442
1689232200000|2023-07-13 07:10:00|12796.5|12786.5|12798.5|12787.5|12800.5|12788.5|12794.5|12783.5|1364
1689232500000|2023-07-13 07:15:00|12797.5|12786.5|12797.5|12786.5|12798.5|12787.5|12795.5|12783.5|557
1689232800000|2023-07-13 07:20:00|12796.5|12785.5|12789.5|12778.5|12796.5|12785.5|12788.5|12777.5|779
1689233100000|2023-07-13 07:25:00|12788.5|12777.5|12792.5|12781.5|12793.5|12782.5|12788.5|12777.5|751
1689233400000|2023-07-13 07:30:00|12793.5|12782.5|12790.5|12779.5|12794.5|12783.5|12790.5|12778.5|295
1689233700000|2023-07-13 07:35:00|12789.5|12778.5|12794.5|12783.5|12795.5|12784.5|12788.5|12777.5|387
1689234000000|2023-07-13 07:40:00|12792.5|12781.5|12792.5|12781.5|12793.5|12782.5|12791.5|12780.5|504
1689234300000|2023-07-13 07:45:00|12793.5|12779.5|12799.5|12787.5|12801.5|12790.5|12790.5|12778.5|906
1689234600000|2023-07-13 07:50:00|12798.5|12788.5|12803.5|12792.5|12803.5|12792.5|12798.5|12787.5|658
1689234900000|2023-07-13 07:55:00|12804.5|12791.5|12807.5|12796.5|12807.5|12796.5|12803.5|12791.5|555
1689235200000|2023-07-13 08:00:00|12803|12792|12799|12788|12803|12792|12798|12787|713
1689235500000|2023-07-13 08:05:00|12800|12789|12794|12783|12800|12789|12793|12782|1097
1689235800000|2023-07-13 08:10:00|12793|12782|12795|12784|12796|12785|12793|12782|674
1689236100000|2023-07-13 08:15:00|12794|12783|12792|12781|12795|12784|12791|12779|1742
1689236400000|2023-07-13 08:20:00|12793|12782|12798|12787|12804|12793|12790|12779|2277
1689236700000|2023-07-13 08:25:00|12799|12788|12795|12784|12805|12794|12792|12781|2469
1689237000000|2023-07-13 08:30:00|12800.2|12776.2|12800.7|12776.7|12801.2|12777.2|12798.7|12774.7|0
1689237300000|2023-07-13 08:35:00|12800.3|12776.3|12799.2|12775.2|12800.7|12776.7|12797.2|12773.2|3368
1689237600000|2023-07-13 08:40:00|12799|12775|12799.4|12775.4|12799.4|12775.4|12797.6|12773.6|0
1689237900000|2023-07-13 08:45:00|12799.2|12775.2|12799.6|12775.6|12801.3|12777.3|12798.8|12774.8|0
1689238200000|2023-07-13 08:50:00|12800|12776|12801.4|12777.4|12802|12778|12800|12776|0
1689238500000|2023-07-13 08:55:00|12801.6|12777.6|12800.5|12776.5|12802|12778|12799.7|12775.7|0
1689238800000|2023-07-13 09:00:00|12806|12793|12795|12784|12806|12793|12794|12783|717
1689239100000|2023-07-13 09:05:00|12796|12783|12793|12781|12796|12783|12792|12781|70
1689239400000|2023-07-13 09:10:00|12792|12782|12791|12780|12792|12782|12790|12779|59
1689239700000|2023-07-13 09:15:00|12790|12778|12791|12780|12793|12782|12788|12777|366
1689240000000|2023-07-13 09:20:00|12792|12781|12791|12780|12792|12781|12790|12779|80
1689240300000|2023-07-13 09:25:00|12792|12781|12795|12783|12797|12786|12791|12781|212
1689240600000|2023-07-13 09:30:00|12794|12782|12796|12784|12796|12785|12792|12781|55
1689240900000|2023-07-13 09:35:00|12795|12785|12797|12786|12798|12787|12794|12783|217
1689241200000|2023-07-13 09:40:00|12796|12785|12793|12782|12796|12785|12793|12782|199
1689241500000|2023-07-13 09:45:00|12794|12783|12785|12774|12794|12783|12784|12773|314
1689241800000|2023-07-13 09:50:00|12786|12773|12787|12776|12789|12778|12784|12773|296
1689242100000|2023-07-13 09:55:00|12786|12775|12784|12773|12787|12776|12784|12773|185
1689242400000|2023-07-13 10:00:00|12785|12772|12783|12771|12785|12774|12783|12771|179
1689242700000|2023-07-13 10:05:00|12782|12770|12784|12772|12785|12774|12780|12769|338
1689243000000|2023-07-13 10:10:00|12783|12773|12791|12780|12792|12780|12783|12772|388
1689243300000|2023-07-13 10:15:00|12790|12779|12787|12776|12790|12779|12787|12776|84
1689243600000|2023-07-13 10:20:00|12788|12777|12788|12777|12789|12778|12787|12776|147
1689243900000|2023-07-13 10:25:00|12789|12776|12789|12778|12790|12779|12789|12776|38
1689244200000|2023-07-13 10:30:00|12790|12779|12790|12779|12792|12781|12790|12778|66
1689244500000|2023-07-13 10:35:00|12789|12778|12789|12778|12790|12779|12789|12778|40
1689244800000|2023-07-13 10:40:00|12791|12780|12789|12778|12791|12780|12789|12778|88
1689245100000|2023-07-13 10:45:00|12790|12779|12790|12779|12791|12780|12789|12778|70
1689245400000|2023-07-13 10:50:00|12789|12778|12788|12777|12789|12778|12788|12777|33
1689245700000|2023-07-13 10:55:00|12790|12779|12791|12779|12791|12780|12790|12779|98
1689246000000|2023-07-13 11:00:00|12792|12780|12795|12784|12795|12784|12788|12777|110
1689246300000|2023-07-13 11:05:00|12794|12783|12794|12783|12794|12783|12794|12783|75
1689246600000|2023-07-13 11:10:00|12793|12782|12794|12783|12796|12785|12792|12781|132
1689246900000|2023-07-13 11:15:00|12793|12782|12794|12783|12795|12784|12792|12781|177
1689247200000|2023-07-13 11:20:00|12793|12782|12792|12780|12793|12783|12790|12779|59
1689247500000|2023-07-13 11:25:00|12791|12779|12795|12784|12796|12785|12791|12779|87
1689247800000|2023-07-13 11:30:00|12794|12783|12795|12784|12796|12785|12794|12783|88
1689248100000|2023-07-13 11:35:00|12796|12785|12795|12784|12796|12785|12795|12784|50
1689248400000|2023-07-13 11:40:00|12796|12785|12793|12782|12797|12786|12793|12782|191
1689248700000|2023-07-13 11:45:00|12792|12781|12790|12778|12794|12782|12789|12778|71
1689249000000|2023-07-13 11:50:00|12789|12777|12788|12777|12791|12780|12788|12777|67
1689249300000|2023-07-13 11:55:00|12789|12778|12791|12779|12791|12780|12788|12777|98
1689249600000|2023-07-13 12:00:00|12790|12780|12789|12778|12791|12780|12788|12777|136
1689249900000|2023-07-13 12:05:00|12788|12777|12788|12777|12789|12777|12787|12775|191
1689250200000|2023-07-13 12:10:00|12789|12778|12788|12776|12790|12779|12787|12776|119
1689250500000|2023-07-13 12:15:00|12787|12777|12789|12778|12791|12780|12787|12776|233
1689250800000|2023-07-13 12:20:00|12788|12777|12791|12780|12791|12780|12788|12777|85
1689251100000|2023-07-13 12:25:00|12790|12779|12791|12779|12791|12780|12790|12778|33
1689251400000|2023-07-13 12:30:00|12790|12778|12783|12772|12800|12789|12783|12772|440
1689251700000|2023-07-13 12:35:00|12782|12771|12778|12767|12784|12773|12777|12766|276
1689252000000|2023-07-13 12:40:00|12779|12766|12784|12772|12785|12774|12777|12766|250
1689252300000|2023-07-13 12:45:00|12783|12773|12782|12770|12785|12774|12782|12770|116
1689252600000|2023-07-13 12:50:00|12781|12769|12778|12767|12782|12770|12774|12763|179
1689252900000|2023-07-13 12:55:00|12777|12766|12785|12773|12785|12774|12777|12766|164
1689253200000|2023-07-13 13:00:00|12784|12772|12788|12777|12788|12777|12783|12772|47
1689253500000|2023-07-13 13:05:00|12789|12776|12790|12779|12791|12780|12788|12776|90
1689253800000|2023-07-13 13:10:00|12789|12778|12795|12784|12796|12785|12787|12776|123
1689254100000|2023-07-13 13:15:00|12796|12785|12797|12785|12797|12786|12793|12782|101
1689254400000|2023-07-13 13:20:00|12798|12786|12797|12786|12798|12787|12796|12784|94
1689254700000|2023-07-13 13:25:00|12796|12785|12796|12785|12797|12786|12793|12782|174
1689255000000|2023-07-13 13:30:00|12797|12784|12803|12792|12805|12794|12795|12784|840
1689255300000|2023-07-13 13:35:00|12802|12791|12810|12798|12812|12801|12801|12790|757
1689255600000|2023-07-13 13:40:00|12811|12799|12808|12797|12812|12801|12805|12794|264
1689255900000|2023-07-13 13:45:00|12809|12798|12805|12793|12810|12799|12803|12792|215
1689256200000|2023-07-13 13:50:00|12804|12794|12814|12802|12815|12804|12800|12789|575
1689256500000|2023-07-13 13:55:00|12813|12803|12822|12811|12823|12812|12808|12797|815
1689256800000|2023-07-13 14:00:00|12821|12810|12815|12804|12821|12810|12811|12800|320
1689257100000|2023-07-13 14:05:00|12816|12805|12821|12810|12822|12811|12809|12798|631
1689257400000|2023-07-13 14:10:00|12820|12809|12820|12808|12822|12811|12815|12804|244
1689257700000|2023-07-13 14:15:00|12821|12809|12816|12804|12821|12809|12814|12803|138
1689258000000|2023-07-13 14:20:00|12815|12803|12819|12808|12819|12808|12814|12803|249
1689258300000|2023-07-13 14:25:00|12818|12807|12821|12810|12824|12813|12818|12806|436
1689258600000|2023-07-13 14:30:00|12820|12809|12829|12818|12829|12818|12820|12809|307
1689258900000|2023-07-13 14:35:00|12828|12817|12834|12823|12834|12823|12828|12817|293
1689259200000|2023-07-13 14:40:00|12833|12822|12833|12822|12836|12825|12831|12820|475
1689259500000|2023-07-13 14:45:00|12834|12823|12828|12817|12835|12824|12827|12815|1074
1689259800000|2023-07-13 14:50:00|12827|12816|12828|12817|12830|12819|12827|12816|411
1689260100000|2023-07-13 14:55:00|12827|12816|12836|12825|12836|12825|12826|12815|325
1689260400000|2023-07-13 15:00:00|12835|12824|12825|12814|12835|12824|12824|12813|401
1689260700000|2023-07-13 15:05:00|12824|12813|12826|12814|12826|12815|12822|12810|379
1689261000000|2023-07-13 15:10:00|12825|12815|12823|12812|12827|12815|12821|12809|299
1689261300000|2023-07-13 15:15:00|12824|12813|12828|12817|12828|12817|12823|12812|181
1689261600000|2023-07-13 15:20:00|12827|12816|12828|12817|12829|12818|12823|12812|172
1689261900000|2023-07-13 15:25:00|12827|12816|12827|12816|12830|12819|12824|12813|484
1689262200000|2023-07-13 15:30:00|12828|12817|12820|12808|12828|12817|12819|12808|504
1689262500000|2023-07-13 15:35:00|12819|12809|12822|12811|12825|12814|12815|12804|317
1689262800000|2023-07-13 15:40:00|12823|12812|12823|12812|12823|12812|12817|12806|410
1689263100000|2023-07-13 15:45:00|12822|12811|12827|12816|12827|12816|12822|12811|82
1689263400000|2023-07-13 15:50:00|12826|12815|12824|12813|12828|12817|12823|12812|347
1689263700000|2023-07-13 15:55:00|12823|12812|12823|12812|12824|12813|12822|12811|138
1689264000000|2023-07-13 16:00:00|12824|12811|12821|12810|12824|12811|12817|12806|253
1689264300000|2023-07-13 16:05:00|12820|12809|12821|12810|12822|12811|12819|12808|55
1689264600000|2023-07-13 16:10:00|12822|12809|12819|12808|12824|12812|12818|12807|94
1689264900000|2023-07-13 16:15:00|12820|12809|12823|12812|12824|12813|12820|12809|97
1689265200000|2023-07-13 16:20:00|12822|12811|12825|12814|12826|12815|12820|12809|199
1689265500000|2023-07-13 16:25:00|12826|12815|12829|12818|12830|12819|12825|12814|170
1689265800000|2023-07-13 16:30:00|12830|12819|12829|12818|12831|12819|12827|12816|130
1689266100000|2023-07-13 16:35:00|12830|12819|12829|12818|12831|12820|12829|12818|140
1689266400000|2023-07-13 16:40:00|12830|12819|12830|12819|12832|12821|12827|12816|180
1689266700000|2023-07-13 16:45:00|12829|12818|12832|12821|12832|12821|12828|12817|32
1689267000000|2023-07-13 16:50:00|12831|12820|12830|12819|12832|12821|12830|12818|30
1689267300000|2023-07-13 16:55:00|12831|12820|12830|12818|12833|12821|12830|12818|245
1689267600000|2023-07-13 17:00:00|12829|12819|12832|12821|12832|12821|12828|12817|251
1689267900000|2023-07-13 17:05:00|12833|12822|12823|12812|12833|12822|12823|12812|355
1689268200000|2023-07-13 17:10:00|12824|12811|12829|12818|12829|12818|12821|12810|86
1689268500000|2023-07-13 17:15:00|12828|12817|12828|12816|12829|12818|12827|12816|44
1689268800000|2023-07-13 17:20:00|12829|12817|12827|12816|12829|12817|12826|12815|35
1689269100000|2023-07-13 17:25:00|12828|12817|12828|12817|12830|12819|12827|12816|43
1689269400000|2023-07-13 17:30:00|12829|12818|12828|12816|12830|12819|12827|12816|79
1689269700000|2023-07-13 17:35:00|12827|12817|12829|12818|12829|12818|12827|12816|59
1689270000000|2023-07-13 17:40:00|12828|12817|12833|12821|12833|12822|12828|12817|33
1689270300000|2023-07-13 17:45:00|12832|12822|12836|12825|12837|12826|12832|12822|108
1689270600000|2023-07-13 17:50:00|12835|12824|12832|12821|12835|12824|12832|12821|83
1689270900000|2023-07-13 17:55:00|12833|12822|12835|12824|12836|12825|12833|12822|30
1689271200000|2023-07-13 18:00:00|12834|12823|12837|12826|12837|12826|12832|12821|89
1689271500000|2023-07-13 18:05:00|12836|12825|12839|12828|12839|12828|12836|12825|44
1689271800000|2023-07-13 18:10:00|12838|12827|12845|12833|12845|12834|12837|12826|290
1689272100000|2023-07-13 18:15:00|12844|12834|12847|12836|12848|12837|12844|12833|266
1689272400000|2023-07-13 18:20:00|12848|12837|12848|12837|12849|12837|12847|12836|43
1689272700000|2023-07-13 18:25:00|12847|12836|12844|12833|12847|12836|12842|12831|164
1689273000000|2023-07-13 18:30:00|12843|12832|12842|12831|12844|12833|12842|12831|34
1689273300000|2023-07-13 18:35:00|12843|12832|12838|12827|12845|12834|12837|12826|149
1689273600000|2023-07-13 18:40:00|12839|12828|12840.5|12830.5|12842|12831|12838|12827|99
1689273900000|2023-07-13 18:45:00|12840|12830|12841.5|12831.5|12842.5|12832.5|12839.5|12829.5|69
1689274200000|2023-07-13 18:50:00|12841|12831|12845.5|12835.5|12848|12838|12840.5|12830.5|1045
1689274500000|2023-07-13 18:55:00|12846|12836|12846.5|12836.5|12849.5|12839.5|12846|12836|118
1689274800000|2023-07-13 19:00:00|12845.5|12835.5|12846|12836|12846.5|12836.5|12845.5|12835.5|78
1689275100000|2023-07-13 19:05:00|12845.5|12835.5|12843.5|12833.5|12845.5|12835.5|12843.5|12833.5|43
1689275400000|2023-07-13 19:10:00|12842.5|12832.5|12842.5|12832.5|12844.5|12834.5|12842.5|12832.5|60
1689275700000|2023-07-13 19:15:00|12841.5|12831.5|12839.5|12829.5|12841.5|12831.5|12839.5|12829.5|54
1689276000000|2023-07-13 19:20:00|12840.5|12830.5|12840.5|12830.5|12840.5|12830.5|12840.5|12830.5|47
1689276300000|2023-07-13 19:25:00|12841.5|12831.5|12841.5|12831.5|12841.5|12831.5|12841.5|12831.5|33
1689276600000|2023-07-13 19:30:00|12842.5|12832.5|12840.5|12830.5|12842.5|12832.5|12840.5|12830.5|90
1689276900000|2023-07-13 19:35:00|12841|12831|12840.5|12830.5|12841|12831|12840.5|12830.5|59
1689277200000|2023-07-13 19:40:00|12840|12830|12844.5|12834.5|12844.5|12834.5|12840|12830|38
1689277500000|2023-07-13 19:45:00|12843.5|12833.5|12839.5|12829.5|12843.5|12833.5|12839.5|12829.5|55
1689277800000|2023-07-13 19:50:00|12840|12830|12841.5|12831.5|12841.5|12831.5|12839.5|12829.5|60
1689278100000|2023-07-13 19:55:00|12840.5|12830.5|12845.5|12835.5|12846|12836|12837.5|12827.5|250
1689278400000|2023-07-13 20:00:00|12845|12835|12839|12829|12845|12835|12839|12829|98
1689278700000|2023-07-13 20:05:00|12839.5|12829.5|12838|12828|12839.5|12829.5|12837.5|12827.5|23
1689279000000|2023-07-13 20:10:00|12839|12829|12838.5|12828.5|12839|12829|12838.5|12828.5|29
1689279300000|2023-07-13 20:15:00|12838|12828|12838.5|12828.5|12838.5|12828.5|12837.5|12827.5|13
1689279600000|2023-07-13 20:20:00|12838|12828|12837.5|12827.5|12838|12828|12836.5|12826.5|11
1689279900000|2023-07-13 20:25:00|12838|12828|12838.5|12828.5|12838.5|12828.5|12837.5|12827.5|21
1689280200000|2023-07-13 20:30:00|12838|12828|12838.5|12828.5|12838.5|12828.5|12838|12828|14
1689280500000|2023-07-13 20:35:00|12838|12828|12838.5|12828.5|12838.5|12828.5|12838|12828|7
1689280800000|2023-07-13 20:40:00|12838|12828|12838|12828|12838.5|12828.5|12837|12827|18
1689281100000|2023-07-13 20:45:00|12837.5|12827.5|12837|12827|12837.5|12827.5|12836.5|12826.5|11
1689281400000|2023-07-13 20:50:00|12837.5|12827.5|12836.5|12826.5|12837.5|12827.5|12836.5|12826.5|21
1689281700000|2023-07-13 20:55:00|12837|12827|12837|12827|12838|12828|12836.5|12826.5|33
1689282000000|2023-07-13 21:00:00|12836|12826|12835.5|12825.5|12836|12826|12834.5|12824.5|4
1689282300000|2023-07-13 21:05:00|||||||||5
1689282600000|2023-07-13 21:10:00|12833|12823|12832.5|12822.5|12833.5|12823.5|12832.5|12822.5|37
1689282900000|2023-07-13 21:15:00|12840.5|12816.5|12840.6|12816.6|12840.6|12816.6|12840.5|12816.5|0
1689283200000|2023-07-13 21:20:00|12840.5|12816.5|12840.5|12816.5|12840.6|12816.6|12840.4|12816.4|0
1689283500000|2023-07-13 21:25:00|12840.4|12816.4|12840.8|12816.8|12841.1|12817.1|12840.3|12816.3|0
1689283800000|2023-07-13 21:30:00|12840.7|12816.7|12841.1|12817.1|12841.8|12817.8|12840.7|12816.7|0
1689284100000|2023-07-13 21:35:00|12841|12817|12841.2|12817.2|12841.3|12817.3|12841|12817|0
1689284400000|2023-07-13 21:40:00|12841.1|12817.1|12841|12817|12841.1|12817.1|12841|12817|0
1689284700000|2023-07-13 21:45:00|12841.3|12817.3|12840.9|12816.9|12841.4|12817.4|12840.9|12816.9|0
1689285000000|2023-07-13 21:50:00|12841.2|12817.2|12841.2|12817.2|12841.3|12817.3|12840.7|12816.7|0
1689285300000|2023-07-13 21:55:00|12841.1|12817.1|12841.1|12817.1|12841.2|12817.2|12840.7|12816.7|0
1689285600000|2023-07-13 22:00:00|12839.2|12815.2|12840.6|12816.6|12841.8|12817.8|12839|12815|0
1689285900000|2023-07-13 22:05:00|12841.1|12817.1|12842|12818|12842.2|12818.2|12840.6|12816.6|0
1689286200000|2023-07-13 22:10:00|12842.2|12818.2|12845.8|12821.8|12846.7|12822.7|12842|12818|0
1689286500000|2023-07-13 22:15:00|12846|12822|12845.7|12821.7|12847.6|12823.6|12845.3|12821.3|0
1689286800000|2023-07-13 22:20:00|12845.5|12821.5|12845.3|12821.3|12846.2|12822.2|12845.3|12821.3|0
1689287100000|2023-07-13 22:25:00|12845.5|12821.5|12846.7|12822.7|12846.7|12822.7|12845.5|12821.5|0
1689287400000|2023-07-13 22:30:00|12846.2|12822.2|12848.1|12824.1|12848.6|12824.6|12846.2|12822.2|0
1689287700000|2023-07-13 22:35:00|12848.3|12824.3|12846.3|12822.3|12848.6|12824.6|12846.3|12822.3|0
1689288000000|2023-07-13 22:40:00|12846.7|12822.7|12846.3|12822.3|12846.7|12822.7|12845.8|12821.8|0
1689288300000|2023-07-13 22:45:00|12845.9|12821.9|12845.8|12821.8|12846.3|12822.3|12845.4|12821.4|0
1689288600000|2023-07-13 22:50:00|12846.2|12822.2|12845.8|12821.8|12846.7|12822.7|12845.8|12821.8|0
1689288900000|2023-07-13 22:55:00|12846|12822|12846.3|12822.3|12846.7|12822.7|12845.8|12821.8|0
1689289200000|2023-07-13 23:00:00|12845.9|12821.9|12847.2|12823.2|12847.2|12823.2|12845.8|12821.8|0
1689289500000|2023-07-13 23:05:00|12847.4|12823.4|12847.7|12823.7|12847.7|12823.7|12846.7|12822.7|0
1689289800000|2023-07-13 23:10:00|12847.2|12823.2|12848.6|12824.6|12848.6|12824.6|12847.2|12823.2|0
1689290100000|2023-07-13 23:15:00|12848.8|12824.8|12848.6|12824.6|12849.5|12825.5|12848.6|12824.6|0
1689290400000|2023-07-13 23:20:00|12849|12825|12848.6|12824.6|12849.1|12825.1|12848.1|12824.1|0
1689290700000|2023-07-13 23:25:00|12848.4|12824.4|12850|12826|12851|12827|12848.1|12824.1|0
1689291000000|2023-07-13 23:30:00|12849.8|12825.8|12849.1|12825.1|12849.8|12825.8|12848.6|12824.6|0
1689291300000|2023-07-13 23:35:00|12849.3|12825.3|12847.7|12823.7|12849.3|12825.3|12847.7|12823.7|0
1689291600000|2023-07-13 23:40:00|12847.9|12823.9|12847.7|12823.7|12848.2|12824.2|12847.2|12823.2|0
1689291900000|2023-07-13 23:45:00|12848.1|12824.1|12844.9|12820.9|12848.2|12824.2|12844.9|12820.9|0
1689292200000|2023-07-13 23:50:00|12844.5|12820.5|12845.4|12821.4|12845.8|12821.8|12844|12820|0
1689292500000|2023-07-13 23:55:00|12845.6|12821.6|12847.2|12823.2|12847.7|12823.7|12845.4|12821.4|0
1689292800000|2023-07-14 00:00:00|12846.4|12822.4|12842.8|12818.8|12847.2|12823.2|12842.8|12818.8|0
1689293100000|2023-07-14 00:05:00|12843.3|12819.3|12843.8|12819.8|12844.7|12820.7|12842.8|12818.8|0
1689293400000|2023-07-14 00:10:00|12844|12820|12844.2|12820.2|12845.1|12821.1|12843.3|12819.3|0
1689293700000|2023-07-14 00:15:00|12844.4|12820.4|12841.6|12817.6|12844.7|12820.7|12841|12817|0
1689294000000|2023-07-14 00:20:00|12842|12818|12837.9|12813.9|12842|12818|12837.5|12813.5|0
1689294300000|2023-07-14 00:25:00|12837.5|12813.5|12835.8|12811.8|12838.3|12814.3|12835|12811|0
1689294600000|2023-07-14 00:30:00|12836.3|12812.3|12837.7|12813.7|12838.1|12814.1|12835.8|12811.8|0
1689294900000|2023-07-14 00:35:00|12837.9|12813.9|12837.9|12813.9|12838.3|12814.3|12836.8|12812.8|0
1689295200000|2023-07-14 00:40:00|12837.6|12813.6|12839.1|12815.1|12839.5|12815.5|12837|12813|0
1689295500000|2023-07-14 00:45:00|12838.7|12814.7|12837.7|12813.7|12838.7|12814.7|12837.7|12813.7|0
1689295800000|2023-07-14 00:50:00|12838.1|12814.1|12836.2|12812.2|12838.5|12814.5|12836.2|12812.2|0
1689296100000|2023-07-14 00:55:00|12836.6|12812.6|12842|12818|12842|12818|12836.2|12812.2|0
1689296400000|2023-07-14 01:00:00|12841.6|12817.6|12823.7|12813.7|12841.6|12826.2|12819.7|12809.7|2654
1689296700000|2023-07-14 01:05:00|12823.2|12813.2|12815.2|12805.2|12825.2|12815.2|12815.2|12805.2|1220
1689297000000|2023-07-14 01:10:00|12815.7|12805.7|12825.7|12815.7|12832.2|12822.2|12815.7|12805.7|1458
1689297300000|2023-07-14 01:15:00|12826.2|12816.2|12828.7|12818.7|12842.2|12832.2|12825.2|12815.2|1187
1689297600000|2023-07-14 01:20:00|12829.2|12819.2|12827.2|12817.2|12833.2|12823.2|12824.7|12814.7|1160
1689297900000|2023-07-14 01:25:00|12826.7|12816.7|12838.2|12828.2|12842.2|12832.2|12826.2|12816.2|1549
1689298200000|2023-07-14 01:30:00|12834.7|12824.7|12811.2|12801.2|12841.7|12831.7|12809.2|12799.2|11437
1689298500000|2023-07-14 01:35:00|12810.2|12800.2|12809.2|12799.2|12815.7|12805.7|12788.2|12778.2|5974
1689298800000|2023-07-14 01:40:00|12806.2|12796.2|12795.2|12785.2|12807.2|12797.2|12785.2|12775.2|4757
1689299100000|2023-07-14 01:45:00|12794.7|12784.7|12805.7|12795.7|12813.7|12803.7|12788.7|12778.7|4270
1689299400000|2023-07-14 01:50:00|12804.7|12794.7|12806.7|12796.7|12809.7|12799.7|12784.7|12774.7|4498
1689299700000|2023-07-14 01:55:00|12805.7|12795.7|12801.7|12791.7|12820.7|12810.7|12800.7|12790.7|3723
1689300000000|2023-07-14 02:00:00|12802.7|12792.7|12796.7|12786.7|12808.7|12798.7|12788.7|12778.7|3314
1689300300000|2023-07-14 02:05:00|12797.7|12787.7|12784.7|12774.7|12805.7|12795.7|12776.7|12766.7|3390
1689300600000|2023-07-14 02:10:00|12785.7|12775.7|12790.7|12780.7|12794.7|12784.7|12777.7|12767.7|4245
1689300900000|2023-07-14 02:15:00|12791.7|12781.7|12813.7|12803.7|12818.7|12808.7|12789.7|12779.7|5596
1689301200000|2023-07-14 02:20:00|12814.7|12804.7|12823.7|12813.7|12824.7|12814.7|12807.7|12797.7|3496
1689301500000|2023-07-14 02:25:00|12825.7|12815.7|12819.7|12809.7|12829.7|12819.7|12817.7|12807.7|2957
1689301800000|2023-07-14 02:30:00|12820.7|12810.7|12820.7|12810.7|12826.7|12816.7|12810.7|12800.7|2545
1689302100000|2023-07-14 02:35:00|12821.7|12811.7|12816.7|12806.7|12828.7|12818.7|12814.7|12804.7|1822
1689302400000|2023-07-14 02:40:00|12817.7|12807.7|12819.7|12809.7|12824.7|12814.7|12815.7|12805.7|1783
1689302700000|2023-07-14 02:45:00|12820.7|12810.7|12813.7|12803.7|12822.7|12812.7|12809.7|12799.7|1822
1689303000000|2023-07-14 02:50:00|12812.7|12802.7|12806.7|12796.7|12820.7|12810.7|12806.7|12796.7|2242
1689303300000|2023-07-14 02:55:00|12805.7|12795.7|12799.7|12789.7|12806.7|12796.7|12797.7|12787.7|1721
1689303600000|2023-07-14 03:00:00|12800.7|12790.7|12806.7|12796.7|12809.7|12799.7|12798.7|12788.7|2242
1689303900000|2023-07-14 03:05:00|12808.7|12798.7|12804.7|12794.7|12813.7|12803.7|12800.7|12790.7|1465
1689304200000|2023-07-14 03:10:00|12803.7|12793.7|12810.7|12800.7|12811.7|12801.7|12801.7|12791.7|1162
1689304500000|2023-07-14 03:15:00|12811.7|12801.7|12807.7|12797.7|12813.7|12803.7|12802.7|12792.7|1661
1689304800000|2023-07-14 03:20:00|12806.7|12796.7|12807.7|12797.7|12808.7|12798.7|12801.7|12791.7|1116
1689305100000|2023-07-14 03:25:00|12808.7|12798.7|12812.7|12802.7|12822.7|12812.7|12808.7|12798.7|1694
1689305400000|2023-07-14 03:30:00|12813.7|12803.7|12816.7|12806.7|12816.7|12806.7|12813.7|12803.7|303
1689305700000|2023-07-14 03:35:00|12817.7|12807.7|12817.7|12807.7|12819.7|12809.7|12815.7|12805.7|431
1689306000000|2023-07-14 03:40:00|12818.7|12808.7|12820.7|12810.7|12821.7|12811.7|12818.7|12808.7|389
1689306300000|2023-07-14 03:45:00|12821.7|12811.7|12820.7|12810.7|12824.7|12814.7|12818.7|12808.7|469
1689306600000|2023-07-14 03:50:00|12821.7|12811.7|12817.7|12807.7|12822.7|12812.7|12817.7|12807.7|323
1689306900000|2023-07-14 03:55:00|12818.7|12808.7|12814.7|12804.7|12818.7|12808.7|12814.7|12804.7|545
1689307200000|2023-07-14 04:00:00|12812.7|12802.7|12816.7|12806.7|12817.7|12807.7|12812.7|12802.7|203
1689307500000|2023-07-14 04:05:00|12817.7|12807.7|12817.7|12807.7|12818.7|12808.7|12814.7|12804.7|267
1689307800000|2023-07-14 04:10:00|12816.7|12806.7|12814.7|12804.7|12818.7|12808.7|12811.7|12801.7|686
1689308100000|2023-07-14 04:15:00|12815.7|12805.7|12816.7|12806.7|12816.7|12806.7|12814.7|12804.7|388
1689308400000|2023-07-14 04:20:00|12817.7|12807.7|12819.7|12809.7|12820.7|12810.7|12816.7|12806.7|771
1689308700000|2023-07-14 04:25:00|12820.7|12810.7|12818.7|12808.7|12821.7|12811.7|12818.7|12808.7|542
1689309000000|2023-07-14 04:30:00|12819.7|12809.7|12821.7|12811.7|12821.7|12811.7|12818.7|12808.7|293
1689309300000|2023-07-14 04:35:00|12820.7|12810.7|12819.7|12809.7|12821.7|12811.7|12817.7|12807.7|561
1689309600000|2023-07-14 04:40:00|12820.7|12810.7|12822.7|12812.7|12825.7|12815.7|12820.7|12810.7|587
1689309900000|2023-07-14 04:45:00|12821.7|12811.7|12822.7|12812.7|12824.7|12814.7|12820.7|12810.7|275
1689310200000|2023-07-14 04:50:00|12821.7|12811.7|12821.7|12811.7|12822.7|12812.7|12819.7|12809.7|194
1689310500000|2023-07-14 04:55:00|12822.7|12812.7|12817.7|12807.7|12822.7|12812.7|12817.7|12807.7|202
1689310800000|2023-07-14 05:00:00|12816.7|12806.7|12819.7|12809.7|12819.7|12809.7|12807.7|12797.7|3359
1689311100000|2023-07-14 05:05:00|12820.7|12810.7|12820.7|12810.7|12822.7|12812.7|12812.7|12802.7|2080
1689311400000|2023-07-14 05:10:00|12821.7|12811.7|12821.7|12811.7|12823.7|12813.7|12811.7|12801.7|1947
1689311700000|2023-07-14 05:15:00|12822.7|12812.7|12797.7|12787.7|12822.7|12812.7|12797.7|12787.7|1529
1689312000000|2023-07-14 05:20:00|12796.7|12786.7|12797.7|12787.7|12801.7|12791.7|12795.7|12785.7|1116
1689312300000|2023-07-14 05:25:00|12796.7|12786.7|12807.7|12797.7|12807.7|12797.7|12795.7|12785.7|1606
1689312600000|2023-07-14 05:30:00|12808.7|12798.7|12811.7|12801.7|12815.7|12805.7|12805.7|12795.7|1779
1689312900000|2023-07-14 05:35:00|12810.7|12800.7|12797.7|12787.7|12811.7|12801.7|12797.7|12787.7|1160
1689313200000|2023-07-14 05:40:00|12798.7|12788.7|12789.7|12779.7|12800.7|12790.7|12788.7|12778.7|1042
1689313500000|2023-07-14 05:45:00|12790.7|12780.7|12800.7|12790.7|12800.7|12790.7|12785.7|12775.7|1870
1689313800000|2023-07-14 05:50:00|12799.7|12789.7|12789.7|12779.7|12799.7|12789.7|12789.7|12779.7|813
1689314100000|2023-07-14 05:55:00|12791.7|12781.7|12801.7|12791.7|12802.7|12792.7|12791.7|12781.7|1405
1689314400000|2023-07-14 06:00:00|12802.7|12792.7|12815.7|12805.7|12817.7|12807.7|12798.7|12788.7|2472
1689314700000|2023-07-14 06:05:00|12814.7|12804.7|12819.7|12809.7|12820.7|12810.7|12813.7|12803.7|1756
1689315000000|2023-07-14 06:10:00|12818.7|12808.7|12811.7|12801.7|12820.7|12810.7|12808.7|12798.7|1855
1689315300000|2023-07-14 06:15:00|12810.7|12800.7|12817.7|12807.7|12817.7|12807.7|12807.7|12797.7|1877
1689315600000|2023-07-14 06:20:00|12818.7|12808.7|12825.7|12815.7|12828.7|12818.7|12817.7|12807.7|2354
1689315900000|2023-07-14 06:25:00|12824.7|12814.7|12816.7|12806.7|12824.7|12814.7|12813.7|12803.7|2407
1689316200000|2023-07-14 06:30:00|12815.7|12805.7|12820.7|12810.7|12820.7|12810.7|12809.7|12799.7|4249
1689316500000|2023-07-14 06:35:00|12819.7|12809.7|12815.7|12805.7|12822.7|12812.7|12813.7|12803.7|2240
1689316800000|2023-07-14 06:40:00|12816.7|12806.7|12813.7|12803.7|12816.7|12806.7|12809.7|12799.7|2622
1689317100000|2023-07-14 06:45:00|12812.7|12802.7|12808.7|12798.7|12817.7|12807.7|12807.7|12797.7|3118
1689317400000|2023-07-14 06:50:00|12810.7|12800.7|12810.7|12800.7|12814.7|12804.7|12807.7|12797.7|2724
1689317700000|2023-07-14 06:55:00|12811.7|12801.7|12810.7|12800.7|12814.7|12804.7|12807.7|12797.7|4155
1689318000000|2023-07-14 07:00:00|12811.7|12802.7|12818.7|12807.7|12831.7|12819.7|12811.7|12802.7|3019
1689318300000|2023-07-14 07:05:00|12819.7|12808.7|12817.7|12806.7|12822.7|12810.7|12816.7|12804.7|816
1689318600000|2023-07-14 07:10:00|12818.7|12807.7|12814.7|12803.7|12819.7|12808.7|12811.7|12799.7|1013
1689318900000|2023-07-14 07:15:00|12815.7|12802.7|12809.7|12797.7|12815.7|12802.7|12809.7|12797.7|233
1689319200000|2023-07-14 07:20:00|12808.7|12796.7|12805.7|12793.7|12810.7|12799.7|12804.7|12793.7|585
1689319500000|2023-07-14 07:25:00|12804.7|12794.7|12806.7|12795.7|12806.7|12795.7|12800.7|12789.7|761
1689319800000|2023-07-14 07:30:00|12805.7|12794.7|12801.7|12790.7|12807.7|12796.7|12801.7|12789.7|499
1689320100000|2023-07-14 07:35:00|12802.7|12791.7|12800.7|12789.7|12802.7|12791.7|12799.7|12788.7|304
1689320400000|2023-07-14 07:40:00|12801.7|12790.7|12796.7|12785.7|12802.7|12791.7|12795.7|12784.7|1118
1689320700000|2023-07-14 07:45:00|12797.7|12786.7|12801.7|12790.7|12801.7|12790.7|12796.7|12785.7|495
1689321000000|2023-07-14 07:50:00|12802.7|12791.7|12803.7|12792.7|12803.7|12792.7|12800.7|12789.7|143
1689321300000|2023-07-14 07:55:00|12804.7|12793.7|12796.7|12785.7|12805.7|12794.7|12796.7|12784.7|557
1689321600000|2023-07-14 08:00:00|12768|12757|12775|12764|12779|12768|12768|12756|407
1689321900000|2023-07-14 08:05:00|12776|12765|12777|12766|12779|12768|12774|12762|337
1689322200000|2023-07-14 08:10:00|12778|12767|12775|12764|12779|12768|12774|12763|564
1689322500000|2023-07-14 08:15:00|12774|12763|12771|12760|12775|12764|12770|12758|720
1689322800000|2023-07-14 08:20:00|12770|12759|12770|12759|12771|12760|12767|12756|924
1689323100000|2023-07-14 08:25:00|12769|12758|12770|12757|12770|12758|12767|12755|1159
1689323400000|2023-07-14 08:30:00|12774.2|12750.2|12775.4|12751.4|12776|12752|12774|12750|0
1689323700000|2023-07-14 08:35:00|12775.2|12751.2|12777|12753|12777.2|12753.2|12774.2|12750.2|185
1689324000000|2023-07-14 08:40:00|12776.6|12752.6|12777.5|12753.5|12777.5|12753.5|12776.4|12752.4|0
1689324300000|2023-07-14 08:45:00|12777.2|12753.2|12775.6|12751.6|12777.7|12753.7|12775.2|12751.2|0
1689324600000|2023-07-14 08:50:00|12775.4|12751.4|12775.2|12751.2|12776.2|12752.2|12774.8|12750.8|0
1689324900000|2023-07-14 08:55:00|12775|12751|12772.7|12748.7|12775.2|12751.2|12772.3|12748.3|0
1689325200000|2023-07-14 09:00:00|12767|12753|12765|12753|12768|12755|12764|12752|47
1689325500000|2023-07-14 09:05:00|12764|12754|12767|12755|12767|12755|12764|12754|44
1689326100000|2023-07-14 09:15:00|12768|12757|12771|12759|12774|12763|12768|12756|462
1689326400000|2023-07-14 09:20:00|12770|12758|12771|12759|12771|12759|12769|12757|54
1689326700000|2023-07-14 09:25:00|12772|12760|12774|12762|12774|12763|12770|12759|97
1689327000000|2023-07-14 09:30:00|12773|12763|12770|12758|12774|12763|12770|12758|78
1689327300000|2023-07-14 09:35:00|12769|12759|12767|12756|12769|12759|12766|12755|218
1689327600000|2023-07-14 09:40:00|12766|12755|12764|12753|12766|12755|12763|12752|179
1689327900000|2023-07-14 09:45:00|12765|12754|12760|12749|12766|12754|12760|12749|124
1689328200000|2023-07-14 09:50:00|12761|12750|12756|12745|12761|12750|12756|12745|140
1689328500000|2023-07-14 09:55:00|12757|12746|12755|12744|12760|12749|12754|12743|307
1689328800000|2023-07-14 10:00:00|12756|12745|12756|12745|12758|12747|12754|12743|161
1689329100000|2023-07-14 10:05:00|12755|12744|12756|12745|12757|12746|12754|12743|82
1689329400000|2023-07-14 10:10:00|12757|12746|12756|12745|12759|12747|12756|12745|69
1689329700000|2023-07-14 10:15:00|12757|12746|12756|12745|12758|12747|12756|12745|119
1689330000000|2023-07-14 10:20:00|12755|12744|12757|12746|12757|12746|12754|12743|109
1689330300000|2023-07-14 10:25:00|12756|12745|12756|12745|12757|12746|12756|12745|45
1689330600000|2023-07-14 10:30:00|12755|12744|12756|12744|12756|12745|12754|12743|83
1689330900000|2023-07-14 10:35:00|12755|12745|12755|12744|12756|12745|12755|12743|28
1689331200000|2023-07-14 10:40:00|12756|12745|12755|12744|12756|12745|12755|12744|84
1689331500000|2023-07-14 10:45:00|12756|12745|12755|12744|12756|12745|12754|12743|357
1689331800000|2023-07-14 10:50:00|12756|12745|12758|12747|12758|12747|12756|12745|24
1689332100000|2023-07-14 10:55:00|12759|12748|12759|12748|12759|12748|12758|12747|26
1689332400000|2023-07-14 11:00:00|12760|12749|12760|12749|12761|12750|12759|12748|38
1689332700000|2023-07-14 11:05:00|12761|12750|12761|12750|12761|12750|12760|12749|28
1689333000000|2023-07-14 11:10:00|12762|12751|12763|12752|12763|12752|12761|12750|35
1689333300000|2023-07-14 11:15:00|12762|12751|12762|12751|12763|12752|12762|12750|75
1689333600000|2023-07-14 11:20:00|12763|12752|12762|12751|12763|12752|12762|12751|18
1689333900000|2023-07-14 11:25:00|12763|12752|12763|12752|12763|12752|12762|12751|11
1689334200000|2023-07-14 11:30:00|12762|12751|12763|12752|12763|12752|12762|12751|26
1689334500000|2023-07-14 11:35:00|12762|12751|12762|12751|12762|12751|12761|12750|81
1689334800000|2023-07-14 11:40:00|12761|12750|12762|12750|12762|12751|12761|12750|19
1689335100000|2023-07-14 11:45:00|12761|12751|12762|12751|12762|12751|12759|12748|51
1689335400000|2023-07-14 11:50:00|12761|12750|12761|12750|12762|12751|12761|12749|21
1689335700000|2023-07-14 11:55:00|12760|12749|12757|12746|12760|12749|12756|12745|206
1689336000000|2023-07-14 12:00:00|12758|12747|12760|12749|12762|12751|12757|12746|376
1689336300000|2023-07-14 12:05:00|12761|12750|12762|12751|12763|12752|12761|12750|44
1689336600000|2023-07-14 12:10:00|12763|12752|12762|12751|12765|12754|12761|12750|24
1689336900000|2023-07-14 12:15:00|12761|12750|12758|12746|12761|12750|12757|12746|40
1689337200000|2023-07-14 12:20:00|12759|12747|12759|12748|12762|12750|12758|12747|60
1689337500000|2023-07-14 12:25:00|12758|12747|12759|12748|12760|12749|12758|12747|75
1689337800000|2023-07-14 12:30:00|12760|12749|12757|12746|12761|12750|12757|12746|79
1689338100000|2023-07-14 12:35:00|12758|12745|12754|12743|12758|12747|12754|12743|134
1689338400000|2023-07-14 12:40:00|12755|12744|12753|12742|12755|12744|12752|12741|79
1689338700000|2023-07-14 12:45:00|12754|12743|12752|12741|12754|12743|12751|12740|111
1689339000000|2023-07-14 12:50:00|12751|12740|12758|12747|12759|12748|12751|12740|71
1689339300000|2023-07-14 12:55:00|12759|12748|12760|12749|12761|12750|12759|12748|47
1689339600000|2023-07-14 13:00:00|12759|12748|12759|12748|12759|12748|12756|12745|119
1689339900000|2023-07-14 13:05:00|12760|12747|12754|12743|12760|12747|12753|12742|102
1689340200000|2023-07-14 13:10:00|12755|12742|12756|12745|12757|12746|12753|12742|55
1689340500000|2023-07-14 13:15:00|12757|12746|12755|12744|12758|12747|12753|12742|50
1689340800000|2023-07-14 13:20:00|12754|12743|12750|12739|12754|12743|12750|12739|124
1689341100000|2023-07-14 13:25:00|12751|12738|12747|12736|12751|12738|12746|12735|231
1689341400000|2023-07-14 13:30:00|12748|12737|12742|12731|12748|12737|12739|12728|895
1689341700000|2023-07-14 13:35:00|12743|12732|12734|12723|12744|12733|12724|12713|1865
1689342000000|2023-07-14 13:40:00|12733|12722|12720|12709|12733|12722|12719|12707|1103
1689342300000|2023-07-14 13:45:00|12719|12708|12732|12721|12732|12721|12716|12705|668
1689342600000|2023-07-14 13:50:00|12733|12722|12739|12728|12741|12730|12732|12721|436
1689342900000|2023-07-14 13:55:00|12740|12729|12744|12733|12744|12733|12739|12728|384
1689343200000|2023-07-14 14:00:00|12742|12730|12743|12732|12744|12733|12734|12723|1422
1689343500000|2023-07-14 14:05:00|12742|12731|12744|12733|12745|12734|12737|12725|611
1689343800000|2023-07-14 14:10:00|12745|12734|12743|12731|12747|12736|12739|12728|236
1689344100000|2023-07-14 14:15:00|12742|12732|12743|12732|12745|12734|12740|12729|170
1689344400000|2023-07-14 14:20:00|12742|12731|12750|12739|12751|12739|12742|12731|169
1689344700000|2023-07-14 14:25:00|12751|12740|12745|12734|12754|12743|12744|12733|449
1689345000000|2023-07-14 14:30:00|12744|12733|12746|12735|12750|12739|12743|12731|185
1689345300000|2023-07-14 14:35:00|12745|12734|12747|12735|12747|12736|12743|12732|163
1689345600000|2023-07-14 14:40:00|12748|12736|12743|12732|12750|12739|12742|12731|576
1689345900000|2023-07-14 14:45:00|12744|12733|12734|12723|12746|12735|12732|12721|851
1689346200000|2023-07-14 14:50:00|12735|12724|12745|12734|12745|12734|12733|12722|179
1689346500000|2023-07-14 14:55:00|12744|12733|12745|12734|12747|12736|12743|12732|391
1689346800000|2023-07-14 15:00:00|12746|12735|12744|12733|12747|12736|12742|12731|291
1689347100000|2023-07-14 15:05:00|12743|12732|12741|12730|12745|12734|12741|12730|174
1689347400000|2023-07-14 15:10:00|12742|12731|12748|12737|12749|12738|12742|12731|388
1689347700000|2023-07-14 15:15:00|12747|12736|12750|12739|12752|12741|12747|12736|275
1689348000000|2023-07-14 15:20:00|12751|12738|12747|12736|12751|12740|12747|12736|159
1689348300000|2023-07-14 15:25:00|12746|12735|12748|12737|12751|12739|12746|12735|139
1689348600000|2023-07-14 15:30:00|12749|12736|12748|12736|12749|12738|12746|12735|345
1689348900000|2023-07-14 15:35:00|12747|12737|12747|12735|12750|12739|12746|12735|287
1689349200000|2023-07-14 15:40:00|12746|12734|12743|12732|12747|12736|12743|12731|135
1689349500000|2023-07-14 15:45:00|12744|12733|12741|12730|12744|12733|12741|12730|41
1689349800000|2023-07-14 15:50:00|12740|12729|12744|12733|12744|12733|12740|12729|136
1689350100000|2023-07-14 15:55:00|12743|12732|12745|12734|12747|12736|12743|12732|46
1689350400000|2023-07-14 16:00:00|12746|12735|12744|12732|12746|12735|12742|12731|50
1689350700000|2023-07-14 16:05:00|12743|12731|12741|12729|12743|12732|12740|12729|119
1689351000000|2023-07-14 16:10:00|12740|12728|12740|12729|12741|12730|12739|12728|33
1689351300000|2023-07-14 16:15:00|12741|12728|12736|12725|12741|12730|12736|12725|19
1689351600000|2023-07-14 16:20:00|12737|12726|12736|12725|12740|12728|12736|12725|117
1689351900000|2023-07-14 16:25:00|12735|12724|12736|12725|12737|12726|12735|12724|26
1689352200000|2023-07-14 16:30:00|12735|12724|12736|12725|12739|12728|12735|12723|79
1689352500000|2023-07-14 16:35:00|12735|12724|12736|12725|12737|12726|12735|12724|34
1689352800000|2023-07-14 16:40:00|12735|12724|12738|12727|12739|12728|12735|12724|24
1689353100000|2023-07-14 16:45:00|12739|12726|12740|12729|12740|12729|12735|12723|37
1689353400000|2023-07-14 16:50:00|12739|12728|12738|12727|12740|12728|12738|12727|27
1689353700000|2023-07-14 16:55:00|12739|12726|12736|12725|12739|12727|12736|12724|30
1689354000000|2023-07-14 17:00:00|12737|12726|12730|12718|12737|12726|12729|12718|129
1689354300000|2023-07-14 17:05:00|12729|12719|12726|12715|12730|12719|12725|12714|239
1689354600000|2023-07-14 17:10:00|12725|12714|12730|12718|12730|12719|12725|12714|135
1689354900000|2023-07-14 17:15:00|12729|12719|12728|12717|12730|12719|12726|12715|61
1689355200000|2023-07-14 17:20:00|12729|12718|12729|12718|12731|12720|12728|12718|28
1689355500000|2023-07-14 17:25:00|12728|12717|12732|12721|12732|12721|12728|12717|66
1689355800000|2023-07-14 17:30:00|12733|12722|12737|12726|12737|12726|12733|12722|94
1689356100000|2023-07-14 17:35:00|12736|12725|12738|12727|12738|12727|12736|12725|71
1689356400000|2023-07-14 17:40:00|12737|12726|12737|12725|12737|12726|12736|12725|23
1689356700000|2023-07-14 17:45:00|12736|12726|12738|12727|12738|12727|12736|12725|9
1689357000000|2023-07-14 17:50:00|12737|12726|12736|12725|12737|12726|12735|12724|15
1689357300000|2023-07-14 17:55:00|12737|12726|12734|12723|12738|12727|12734|12723|53
1689357600000|2023-07-14 18:00:00|12733|12722|12733|12722|12736|12724|12733|12722|41
1689357900000|2023-07-14 18:05:00|12732|12721|12735|12724|12735|12724|12732|12721|33
1689358200000|2023-07-14 18:10:00|12736|12725|12736|12725|12737|12726|12736|12725|56
1689358500000|2023-07-14 18:15:00|12735|12724|12731|12720|12736|12724|12731|12720|87
1689358800000|2023-07-14 18:20:00|12732|12721|12731|12720|12732|12721|12728|12717|63
1689359100000|2023-07-14 18:25:00|12730|12719|12727|12716|12731|12720|12726|12715|48
1689359400000|2023-07-14 18:30:00|12728|12717|12727|12716|12729|12718|12727|12716|40
1689359700000|2023-07-14 18:35:00|12726|12715|12726|12715|12727|12716|12725|12714|188
1689360000000|2023-07-14 18:40:00|12727|12716|12729.5|12719.5|12731|12719.5|12727|12715|84
1689360300000|2023-07-14 18:45:00|12730.5|12720.5|12732.5|12722.5|12732.5|12722.5|12730.5|12720.5|35
1689360600000|2023-07-14 18:50:00|12733.5|12723.5|12737.5|12727.5|12738.5|12728.5|12733.5|12723.5|393
1689360900000|2023-07-14 18:55:00|12736.5|12726.5|12728.5|12718.5|12736.5|12726.5|12726.5|12716.5|267
1689361200000|2023-07-14 19:00:00|12728|12718|12726.5|12716.5|12728.5|12718.5|12725.5|12715.5|60
1689361500000|2023-07-14 19:05:00|12726|12716|12729|12719|12729|12719|12725.5|12715.5|17
1689361800000|2023-07-14 19:10:00|12729.5|12719.5|12730.5|12720.5|12730.5|12720.5|12728.5|12718.5|10
1689362100000|2023-07-14 19:15:00|12731.5|12721.5|12731.5|12721.5|12733|12723|12731.5|12721.5|52
1689362400000|2023-07-14 19:20:00|12731|12721|12728.5|12718.5|12731|12721|12728.5|12718.5|27
1689362700000|2023-07-14 19:25:00|12729|12719|12727|12717|12729|12719|12727|12717|30
1689363000000|2023-07-14 19:30:00|12727.5|12717.5|12729.5|12719.5|12729.5|12719.5|12726.5|12716.5|53
1689363300000|2023-07-14 19:35:00|12730|12720|12728.5|12718.5|12730.5|12720.5|12726.5|12716.5|156
1689363600000|2023-07-14 19:40:00|12729.5|12719.5|12731|12721|12731.5|12721.5|12727.5|12717.5|96
1689363900000|2023-07-14 19:45:00|12731.5|12721.5|12730.5|12720.5|12732.5|12722.5|12730.5|12720.5|117
1689364200000|2023-07-14 19:50:00|12729.5|12719.5|12727.5|12717.5|12732.5|12722.5|12726.5|12716.5|212
1689364500000|2023-07-14 19:55:00|12728|12718|12727|12717|12728.5|12718.5|12724|12714|125
1689364800000|2023-07-14 20:00:00|12726.5|12716.5|12727.5|12717.5|12729.5|12719.5|12726.5|12716.5|18
1689365100000|2023-07-14 20:05:00|12728|12718|12729|12719|12729.5|12719.5|12728|12718|1
1689365400000|2023-07-14 20:10:00|12728.5|12718.5|12728.5|12718.5|12728.5|12718.5|12728.5|12718.5|0
1689366000000|2023-07-14 20:20:00|||||||||1
1689366300000|2023-07-14 20:25:00|12727.5|12717.5|12726.5|12716.5|12727.5|12717.5|12726.5|12716.5|7
1689366600000|2023-07-14 20:30:00|12727|12717|12726|12716|12727|12717|12725.5|12715.5|15
1689366900000|2023-07-14 20:35:00|12725.5|12715.5|12725|12715|12725.5|12715.5|12725|12715|33
1689367200000|2023-07-14 20:40:00|12724.5|12714.5|12726|12716|12726|12716|12724.5|12714.5|45
1689367500000|2023-07-14 20:45:00|12725.5|12715.5|12722.5|12712.5|12725.5|12715.5|12722.5|12712.5|47
1689367800000|2023-07-14 20:50:00|12722|12712|12722.5|12712.5|12723|12713|12722|12712|79
1689368100000|2023-07-14 20:55:00|12723|12713|12714|12704|12724|12714|12701.5|12691.5|928
1689544800000|2023-07-16 22:00:00|12719.7|12695.7|12717.7|12693.7|12720.1|12696.1|12717.2|12693.2|0
1689545100000|2023-07-16 22:05:00|12718.1|12694.1|12716.3|12692.3|12719.6|12695.6|12716.3|12692.3|0
1689545400000|2023-07-16 22:10:00|12715.9|12691.9|12715.4|12691.4|12716.3|12692.3|12713.6|12689.6|0
1689545700000|2023-07-16 22:15:00|12715|12691|12715.9|12691.9|12716.3|12692.3|12713.6|12689.6|0
1689546000000|2023-07-16 22:20:00|12715.7|12691.7|12715.9|12691.9|12717.5|12693.5|12715.4|12691.4|0
1689546300000|2023-07-16 22:25:00|12715.5|12691.5|12715.9|12691.9|12716.1|12692.1|12714.9|12690.9|0
1689546600000|2023-07-16 22:30:00|12716.3|12692.3|12717|12693|12717.5|12693.5|12716.3|12692.3|0
1689546900000|2023-07-16 22:35:00|12716.8|12692.8|12715.4|12691.4|12717.2|12693.2|12715.4|12691.4|0
1689547200000|2023-07-16 22:40:00|12715.8|12691.8|12712.2|12688.2|12715.9|12691.9|12711.7|12687.7|0
1689547500000|2023-07-16 22:45:00|12711.8|12687.8|12712.9|12688.9|12713.6|12689.6|12711.7|12687.7|0
1689547800000|2023-07-16 22:50:00|12713.1|12689.1|12711.7|12687.7|12713.1|12689.1|12711.3|12687.3|0
1689548100000|2023-07-16 22:55:00|12711.5|12687.5|12712.2|12688.2|12712.6|12688.6|12711.5|12687.5|0
1689548400000|2023-07-16 23:00:00|12712.6|12688.6|12712.2|12688.2|12713.1|12689.1|12712.2|12688.2|0
1689548700000|2023-07-16 23:05:00|12711.8|12687.8|12710.9|12686.9|12711.8|12687.8|12710.9|12686.9|0
1689549000000|2023-07-16 23:10:00|12710.5|12686.5|12710.9|12686.9|12710.9|12686.9|12710|12686|0
1689549300000|2023-07-16 23:15:00|12710.7|12686.7|12708.6|12684.6|12710.7|12686.7|12708.6|12684.6|0
1689549600000|2023-07-16 23:20:00|12709|12685|12709.7|12685.7|12709.7|12685.7|12707.7|12683.7|0
1689549900000|2023-07-16 23:25:00|12710.1|12686.1|12714|12690|12714|12690|12710.1|12686.1|0
1689550200000|2023-07-16 23:30:00|12713.6|12689.6|12714.5|12690.5|12714.5|12690.5|12713.1|12689.1|0
1689550500000|2023-07-16 23:35:00|12714.7|12690.7|12715|12691|12715.4|12691.4|12714.5|12690.5|0
1689550800000|2023-07-16 23:40:00|12715.2|12691.2|12716.4|12692.4|12716.4|12692.4|12714.5|12690.5|0
1689551100000|2023-07-16 23:45:00|12716.6|12692.6|12714.5|12690.5|12717.3|12693.3|12714.5|12690.5|0
1689551400000|2023-07-16 23:50:00|12714.9|12690.9|12714|12690|12715.4|12691.4|12713.1|12689.1|0
1689551700000|2023-07-16 23:55:00|12713.6|12689.6|12715|12691|12715|12691|12713.6|12689.6|0
1689552000000|2023-07-17 00:00:00|12714.1|12690.1|12714|12690|12715.4|12691.4|12713.1|12689.1|0
1689552300000|2023-07-17 00:05:00|12713.8|12689.8|12714.4|12690.4|12714.9|12690.9|12713.8|12689.8|0
1689552600000|2023-07-17 00:10:00|12714.6|12690.6|12715.1|12691.1|12715.5|12691.5|12712.8|12688.8|0
1689552900000|2023-07-17 00:15:00|12715.5|12691.5|12715.7|12691.7|12716.1|12692.1|12714.5|12690.5|0
1689553200000|2023-07-17 00:20:00|12715.9|12691.9|12714.9|12690.9|12715.9|12691.9|12714.5|12690.5|0
1689553500000|2023-07-17 00:25:00|12715.3|12691.3|12714.4|12690.4|12715.3|12691.3|12714|12690|0
1689553800000|2023-07-17 00:30:00|12714.3|12690.3|12717.9|12693.9|12717.9|12693.9|12714.3|12690.3|0
1689554100000|2023-07-17 00:35:00|12717.7|12693.7|12717.7|12693.7|12717.9|12693.9|12716.8|12692.8|0
1689554400000|2023-07-17 00:40:00|12717.5|12693.5|12719.5|12695.5|12720.4|12696.4|12717.3|12693.3|0
1689554700000|2023-07-17 00:45:00|12719.9|12695.9|12719.1|12695.1|12719.9|12695.9|12719.1|12695.1|0
1689555000000|2023-07-17 00:50:00|12718.9|12694.9|12718.7|12694.7|12719.1|12695.1|12717.7|12693.7|0
1689555300000|2023-07-17 00:55:00|12719.1|12695.1|12718.7|12694.7|12719.1|12695.1|12718.1|12694.1|0
1689555600000|2023-07-17 01:00:00|12736.5|12726.5|12726.5|12716.5|12736.5|12726.5|12724|12714|1520
1689555900000|2023-07-17 01:05:00|12727|12717|12713.5|12703.5|12727.5|12717.5|12712.5|12702.5|2067
1689556200000|2023-07-17 01:10:00|12712.5|12702.5|12724|12714|12725.5|12715.5|12712.5|12702.5|1411
1689556500000|2023-07-17 01:15:00|12724.5|12714.5|12733.5|12723.5|12737.5|12727.5|12719.5|12709.5|1822
1689556800000|2023-07-17 01:20:00|12734|12724|12724.5|12714.5|12741.5|12731.5|12722.5|12712.5|2083
1689557100000|2023-07-17 01:25:00|12725|12715|12728.5|12718.5|12736.5|12726.5|12718.5|12708.5|3109
1689557400000|2023-07-17 01:30:00|12728|12718|12644.5|12634.5|12736|12726|12638|12628|18019
1689557700000|2023-07-17 01:35:00|12643|12633|12619.5|12609.5|12643|12633|12616.5|12606.5|12222
1689558000000|2023-07-17 01:40:00|12619|12609|12597.5|12587.5|12624.5|12614.5|12584|12574|11289
1689558300000|2023-07-17 01:45:00|12597|12587|12607|12597|12607|12597|12593|12583|7373
1689558600000|2023-07-17 01:50:00|12608|12598|12610|12600|12618|12608|12602|12592|5622
1689558900000|2023-07-17 01:55:00|12609|12599|12591|12581|12610|12600|12591|12581|3673
1689559200000|2023-07-17 02:00:00|12590|12580|12600|12590|12607|12597|12581|12571|5598
1689559500000|2023-07-17 02:05:00|12602|12592|12620|12610|12620|12610|12597|12587|4511
1689559800000|2023-07-17 02:10:00|12619|12609|12587|12577|12619|12609|12587|12577|2128
1689560100000|2023-07-17 02:15:00|12588|12578|12599|12589|12602|12592|12584|12574|3120
1689560400000|2023-07-17 02:20:00|12598|12588|12593|12583|12598|12588|12575|12565|3521
1689560700000|2023-07-17 02:25:00|12594|12584|12600|12590|12600|12590|12588|12578|2983
1689561000000|2023-07-17 02:30:00|12599|12589|12607|12597|12608|12598|12592|12582|2680
1689561300000|2023-07-17 02:35:00|12606|12596|12602|12592|12606|12596|12593|12583|2377
1689561600000|2023-07-17 02:40:00|12601|12591|12599|12589|12607|12597|12596|12586|2162
1689561900000|2023-07-17 02:45:00|12598|12588|12603|12593|12603|12593|12587|12577|1663
1689562200000|2023-07-17 02:50:00|12604|12594|12605|12595|12605|12595|12595|12585|1014
1689562500000|2023-07-17 02:55:00|12606|12596|12593|12583|12607|12597|12590|12580|808
1689562800000|2023-07-17 03:00:00|12592|12582|12592|12582|12596|12586|12587|12577|1328
1689563100000|2023-07-17 03:05:00|12593|12583|12594|12584|12594|12584|12587|12577|1055
1689563400000|2023-07-17 03:10:00|12595|12585|12602|12592|12602|12592|12592|12582|1465
1689563700000|2023-07-17 03:15:00|12603|12593|12600|12590|12604|12594|12596|12586|933
1689564000000|2023-07-17 03:20:00|12601|12591|12597|12587|12602|12592|12582|12572|1771
1689564300000|2023-07-17 03:25:00|12596|12586|12588|12578|12599|12589|12585|12575|955
1689564600000|2023-07-17 03:30:00|12590|12580|12587|12577|12591|12581|12586|12576|476
1689564900000|2023-07-17 03:35:00|12588|12578|12593|12583|12594|12584|12588|12578|325
1689565200000|2023-07-17 03:40:00|12594|12584|12598|12588|12599|12589|12594|12584|654
1689565500000|2023-07-17 03:45:00|12599|12589|12603|12593|12603|12593|12599|12589|475
1689565800000|2023-07-17 03:50:00|12602|12592|12599|12589|12602|12592|12597|12587|307
1689566100000|2023-07-17 03:55:00|12598|12588|12597|12587|12599|12589|12597|12587|195
1689566400000|2023-07-17 04:00:00|12598|12588|12598|12588|12598|12588|12592|12582|235
1689566700000|2023-07-17 04:05:00|12597|12587|12596|12586|12598|12588|12595|12585|156
1689567000000|2023-07-17 04:10:00|12597|12587|12591|12581|12597|12587|12590|12580|403
1689567300000|2023-07-17 04:15:00|12592|12582|12596|12586|12596|12586|12589|12579|323
1689567600000|2023-07-17 04:20:00|12597|12587|12597|12587|12597|12587|12595|12585|191
1689567900000|2023-07-17 04:25:00|12596|12586|12597|12587|12597|12587|12595|12585|180
1689568200000|2023-07-17 04:30:00|12596|12586|12595|12585|12597|12587|12593|12583|361
1689568500000|2023-07-17 04:35:00|12596|12586|12596|12586|12597|12587|12595|12585|179
1689568800000|2023-07-17 04:40:00|12595|12585|12597|12587|12598|12588|12595|12585|272
1689569100000|2023-07-17 04:45:00|12596|12586|12595|12585|12597|12587|12594|12584|214
1689569400000|2023-07-17 04:50:00|12594|12584|12597|12587|12597|12587|12594|12584|139
1689569700000|2023-07-17 04:55:00|12596|12586|12596|12586|12597|12587|12595|12585|175
1689570000000|2023-07-17 05:00:00|12597|12587|12594|12584|12598|12588|12591|12581|1461
1689570300000|2023-07-17 05:05:00|12595|12585|12597|12587|12598|12588|12593|12583|753
1689570600000|2023-07-17 05:10:00|12596|12586|12594|12584|12596|12586|12590|12580|1321
1689570900000|2023-07-17 05:15:00|12593|12583|12591|12581|12594|12584|12588|12578|836
1689571200000|2023-07-17 05:20:00|12590|12580|12589|12579|12593|12583|12585|12575|824
1689571500000|2023-07-17 05:25:00|12590|12580|12587|12577|12591|12581|12586|12576|709
1689571800000|2023-07-17 05:30:00|12586|12576|12588|12578|12590|12580|12584|12574|796
1689572100000|2023-07-17 05:35:00|12587|12577|12578|12568|12588|12578|12574|12564|982
1689572400000|2023-07-17 05:40:00|12577|12567|12580|12570|12581|12571|12573|12563|918
1689572700000|2023-07-17 05:45:00|12581|12571|12590|12580|12590|12580|12579|12569|616
1689573000000|2023-07-17 05:50:00|12591|12581|12591|12581|12596|12586|12588|12578|1140
1689573300000|2023-07-17 05:55:00|12590|12580|12596|12586|12597|12587|12584|12574|1179
1689573600000|2023-07-17 06:00:00|12595|12585|12591|12581|12597|12587|12591|12581|1086
1689573900000|2023-07-17 06:05:00|12590|12580|12601|12591|12605|12595|12588|12578|1198
1689574200000|2023-07-17 06:10:00|12602|12592|12597|12587|12605|12595|12595|12585|1081
1689574500000|2023-07-17 06:15:00|12596|12586|12600|12590|12603|12593|12594|12584|1081
1689574800000|2023-07-17 06:20:00|12601|12591|12600|12590|12601|12591|12597|12587|820
1689575100000|2023-07-17 06:25:00|12599|12589|12607|12597|12607|12597|12597|12587|1352
1689575400000|2023-07-17 06:30:00|12606|12596|12611|12601|12617|12607|12606|12596|3098
1689575700000|2023-07-17 06:35:00|12610|12600|12606|12596|12611|12601|12601|12591|1313
1689576000000|2023-07-17 06:40:00|12605|12595|12616|12606|12619|12609|12604|12594|1949
1689576300000|2023-07-17 06:45:00|12615|12605|12612|12602|12620|12610|12605|12595|2329
1689576600000|2023-07-17 06:50:00|12613|12603|12620|12610|12623|12613|12610|12600|2087
1689576900000|2023-07-17 06:55:00|12619|12609|12616|12606|12624|12614|12613|12603|3322
1689577200000|2023-07-17 07:00:00|12617|12605|12616|12604|12619|12607|12613|12601|1485
1689577500000|2023-07-17 07:05:00|12615|12605|12614|12603|12616|12605|12612|12601|740
1689577800000|2023-07-17 07:10:00|12615|12604|12617|12606|12618|12606|12613|12602|937
1689578100000|2023-07-17 07:15:00|12616|12605|12619|12608|12620|12609|12616|12604|383
1689578400000|2023-07-17 07:20:00|12618|12607|12618|12606|12622|12611|12618|12606|380
1689578700000|2023-07-17 07:25:00|12617|12607|12617|12605|12618|12607|12616|12605|482
1689579000000|2023-07-17 07:30:00|12616|12606|12614|12602|12617|12606|12613|12602|1040
1689579300000|2023-07-17 07:35:00|12615|12603|12612|12601|12615|12603|12612|12600|373
1689579600000|2023-07-17 07:40:00|12613|12602|12610|12599|12613|12602|12610|12598|459
1689579900000|2023-07-17 07:45:00|12611|12600|12609|12597|12613|12601|12608|12597|667
1689580200000|2023-07-17 07:50:00|12608|12598|12613|12602|12613|12602|12608|12597|737
1689580500000|2023-07-17 07:55:00|12612|12601|12611|12599|12612|12601|12610|12599|370
1689580800000|2023-07-17 08:00:00|12593.1|12581.1|12589.1|12577.1|12593.1|12582.1|12588.1|12577.1|516
1689581100000|2023-07-17 08:05:00|12588.1|12578.1|12588.1|12577.1|12590.1|12578.1|12587.1|12576.1|441
1689581400000|2023-07-17 08:10:00|12587.1|12576.1|12589.1|12578.1|12590.1|12579.1|12587.1|12576.1|277
1689581700000|2023-07-17 08:15:00|12590.1|12579.1|12585.1|12573.1|12598.1|12587.1|12584.1|12572.1|1617
1689582000000|2023-07-17 08:20:00|12584.1|12572.1|12599.1|12587.1|12599.1|12588.1|12584.1|12572.1|1476
1689582300000|2023-07-17 08:25:00|12600.1|12588.1|12600.1|12588.1|12608.1|12597.1|12598.1|12586.1|1218
1689582600000|2023-07-17 08:30:00|12608.5|12584.5|12608.3|12584.3|12608.9|12584.9|12608.1|12584.1|0
1689582900000|2023-07-17 08:35:00|12608.1|12584.1|12607.5|12583.5|12608.1|12584.1|12607.5|12583.5|809
1689583200000|2023-07-17 08:40:00|12607.3|12583.3|12601.8|12577.8|12607.3|12583.3|12601.8|12577.8|0
1689583500000|2023-07-17 08:45:00|12602|12578|12604.7|12580.7|12604.7|12580.7|12601.6|12577.6|0
1689583800000|2023-07-17 08:50:00|12604.5|12580.5|12610.5|12586.5|12611.7|12587.7|12603.5|12579.5|0
1689584100000|2023-07-17 08:55:00|12610.9|12586.9|12611.1|12587.1|12611.5|12587.5|12609.5|12585.5|0
1689584400000|2023-07-17 09:00:00|12590.1|12577.1|12594.1|12582.1|12595.1|12584.1|12587.1|12576.1|102
1689584700000|2023-07-17 09:05:00|12595.1|12583.1|12598.1|12586.1|12599.1|12587.1|12594.1|12583.1|115
1689585000000|2023-07-17 09:10:00|12597.1|12585.1|12596.1|12585.1|12598.1|12586.1|12595.1|12583.1|182
1689585300000|2023-07-17 09:15:00|12597.1|12586.1|12593.1|12582.1|12597.1|12586.1|12593.1|12582.1|103
1689585600000|2023-07-17 09:20:00|12594.1|12583.1|12593.1|12582.1|12594.1|12583.1|12593.1|12582.1|3
1689585900000|2023-07-17 09:25:00|12594.1|12584.1|12593.1|12581.1|12596.1|12584.1|12593.1|12581.1|97
1689586200000|2023-07-17 09:30:00|12594.1|12582.1|12588.1|12577.1|12594.1|12582.1|12588.1|12577.1|38
1689586500000|2023-07-17 09:35:00|12587.1|12576.1|12589.1|12577.1|12590.1|12579.1|12586.1|12574.1|95
1689586800000|2023-07-17 09:40:00|12588.1|12578.1|12591.1|12579.1|12591.1|12580.1|12588.1|12578.1|49
1689587100000|2023-07-17 09:45:00|12592.1|12580.1|12582.1|12570.1|12592.1|12580.1|12582.1|12570.1|167
1689587400000|2023-07-17 09:50:00|12581.1|12569.1|12584.1|12572.1|12584.1|12573.1|12580.1|12569.1|52
1689587700000|2023-07-17 09:55:00|12583.1|12573.1|12582.1|12571.1|12586.1|12574.1|12582.1|12571.1|52
1689588000000|2023-07-17 10:00:00|12584.1|12572.1|12582.1|12571.1|12584.1|12573.1|12581.1|12570.1|125
1689588300000|2023-07-17 10:05:00|12583.1|12572.1|12585.1|12573.1|12585.1|12573.1|12582.1|12572.1|20
1689588600000|2023-07-17 10:10:00|12586.1|12574.1|12588.1|12576.1|12588.1|12576.1|12585.1|12574.1|48
1689588900000|2023-07-17 10:15:00|12587.1|12575.1|12590.1|12578.1|12590.1|12579.1|12586.1|12575.1|56
1689589200000|2023-07-17 10:20:00|12589.1|12577.1|12593.1|12582.1|12594.1|12582.1|12589.1|12577.1|129
1689589500000|2023-07-17 10:25:00|12592.1|12581.1|12593.1|12581.1|12593.1|12581.1|12590.1|12579.1|26
1689589800000|2023-07-17 10:30:00|12592.1|12580.1|12595.1|12583.1|12595.1|12584.1|12592.1|12580.1|21
1689590100000|2023-07-17 10:35:00|12594.1|12582.1|12592.1|12581.1|12595.1|12583.1|12591.1|12580.1|23
1689590400000|2023-07-17 10:40:00|12593.1|12582.1|12592.1|12580.1|12593.1|12582.1|12592.1|12580.1|29
1689590700000|2023-07-17 10:45:00|12593.1|12581.1|12593.1|12581.1|12593.1|12582.1|12591.1|12580.1|83
1689591000000|2023-07-17 10:50:00|12591.1|12582.1|12592.1|12580.1|12592.1|12582.1|12591.1|12579.1|43
1689591300000|2023-07-17 10:55:00|12591.1|12581.1|12589.1|12577.1|12593.1|12581.1|12589.1|12577.1|22
1689591600000|2023-07-17 11:00:00|12590.1|12578.1|12595.1|12583.1|12595.1|12583.1|12590.1|12578.1|34
1689591900000|2023-07-17 11:05:00|12594.1|12582.1|12597.1|12585.1|12597.1|12585.1|12593.1|12582.1|15
1689592200000|2023-07-17 11:10:00|12596.1|12584.1|12597.1|12585.1|12597.1|12586.1|12596.1|12584.1|18
1689592500000|2023-07-17 11:15:00|12598.1|12586.1|12595.1|12583.1|12598.1|12586.1|12593.1|12582.1|39
1689592800000|2023-07-17 11:20:00|12596.1|12584.1|12594.1|12582.1|12596.1|12585.1|12594.1|12582.1|30
1689593100000|2023-07-17 11:25:00|12595.1|12583.1|12593.1|12582.1|12595.1|12583.1|12593.1|12582.1|12
1689593400000|2023-07-17 11:30:00|12592.1|12581.1|12591.1|12579.1|12592.1|12582.1|12590.1|12579.1|23
1689593700000|2023-07-17 11:35:00|12590.1|12578.1|12589.1|12578.1|12591.1|12578.1|12589.1|12578.1|20
1689594000000|2023-07-17 11:40:00|12588.1|12577.1|12590.1|12578.1|12590.1|12578.1|12588.1|12577.1|5
1689594300000|2023-07-17 11:45:00|12589.1|12579.1|12592.1|12580.1|12592.1|12580.1|12589.1|12579.1|9
1689594600000|2023-07-17 11:50:00|12593.1|12581.1|12591.1|12579.1|12593.1|12581.1|12590.1|12579.1|59
1689594900000|2023-07-17 11:55:00|12592.1|12580.1|12593.1|12582.1|12594.1|12583.1|12592.1|12579.1|19
1689595200000|2023-07-17 12:00:00|12594.1|12581.1|12594.1|12582.1|12594.1|12583.1|12592.1|12581.1|13
1689595500000|2023-07-17 12:05:00|12595.1|12583.1|12591.1|12579.1|12595.1|12583.1|12591.1|12579.1|15
1689595800000|2023-07-17 12:10:00|12590.1|12578.1|12586.1|12575.1|12590.1|12578.1|12586.1|12574.1|118
1689596100000|2023-07-17 12:15:00|12585.1|12574.1|12586.1|12575.1|12586.1|12575.1|12585.1|12574.1|22
1689596400000|2023-07-17 12:20:00|12585.1|12574.1|12581.1|12569.1|12587.1|12576.1|12580.1|12569.1|138
1689596700000|2023-07-17 12:25:00|12580.1|12570.1|12585.1|12573.1|12586.1|12575.1|12580.1|12569.1|21
1689597000000|2023-07-17 12:30:00|12583.1|12572.1|12586.1|12575.1|12587.1|12576.1|12583.1|12572.1|28
1689597300000|2023-07-17 12:35:00|12585.1|12574.1|12582.1|12571.1|12586.1|12574.1|12582.1|12571.1|44
1689597600000|2023-07-17 12:40:00|12581.1|12570.1|12579.1|12568.1|12582.1|12570.1|12579.1|12568.1|34
1689597900000|2023-07-17 12:45:00|12578.1|12567.1|12575.1|12564.1|12579.1|12567.1|12575.1|12564.1|50
1689598200000|2023-07-17 12:50:00|12574.1|12563.1|12574.1|12563.1|12576.1|12565.1|12571.1|12560.1|53
1689598500000|2023-07-17 12:55:00|12575.1|12562.1|12577.1|12566.1|12579.1|12567.1|12574.1|12562.1|87
1689598800000|2023-07-17 13:00:00|12576.1|12565.1|12578.1|12567.1|12580.1|12569.1|12576.1|12564.1|84
1689599100000|2023-07-17 13:05:00|12579.1|12566.1|12578.1|12567.1|12579.1|12567.1|12577.1|12566.1|51
1689599400000|2023-07-17 13:10:00|12577.1|12566.1|12574.1|12563.1|12577.1|12566.1|12573.1|12562.1|66
1689599700000|2023-07-17 13:15:00|12575.1|12564.1|12576.1|12564.1|12577.1|12566.1|12574.1|12564.1|46
1689600000000|2023-07-17 13:20:00|12575.1||12575.1||12576.1||12575.1||3
1689600300000|2023-07-17 13:25:00|12574.1|12563.1|12575.1|12564.1|12575.1|12564.1|12574.1|12563.1|36
1689600600000|2023-07-17 13:30:00|12574.1|12563.1|12567.1|12556.1|12574.1|12563.1|12564.1|12553.1|372
1689600900000|2023-07-17 13:35:00|12566.1|12555.1|12564.1|12553.1|12569.1|12558.1|12562.1|12550.1|911
1689601200000|2023-07-17 13:40:00|12563.1|12552.1|12574.1|12563.1|12574.1|12563.1|12563.1|12552.1|806
1689601500000|2023-07-17 13:45:00|12575.1|12564.1|12588.1|12577.1|12589.1|12577.1|12573.1|12562.1|523
1689601800000|2023-07-17 13:50:00|12590.1|12579.1|12610.1|12599.1|12611.1|12600.1|12590.1|12579.1|1310
1689602100000|2023-07-17 13:55:00|12611.1|12600.1|12622.1|12610.1|12622.1|12611.1|12611.1|12600.1|1036
1689602400000|2023-07-17 14:00:00|12620.1|12611.1|12619.1|12608.1|12624.1|12613.1|12618.1|12607.1|326
1689602700000|2023-07-17 14:05:00|12620.1|12609.1|12616.1|12605.1|12621.1|12610.1|12616.1|12605.1|389
1689603000000|2023-07-17 14:10:00|12615.1|12604.1|12617.1|12606.1|12619.1|12608.1|12607.1|12596.1|222
1689603300000|2023-07-17 14:15:00|12615.1|12604.1|12613.1|12602.1|12618.1|12606.1|12612.1|12601.1|1000
1689603600000|2023-07-17 14:20:00|12612.1|12601.1|12620.1|12609.1|12622.1|12611.1|12612.1|12601.1|232
1689603900000|2023-07-17 14:25:00|12621.1|12610.1|12620.1|12609.1|12621.1|12610.1|12618.1|12607.1|199
1689604200000|2023-07-17 14:30:00|12619.1|12608.1|12616.1|12605.1|12620.1|12609.1|12616.1|12605.1|85
1689604500000|2023-07-17 14:35:00|12615.1|12604.1|12618.1|12607.1|12620.1|12609.1|12613.1|12602.1|187
1689604800000|2023-07-17 14:40:00|12617.1|12606.1|12619.1|12608.1|12619.1|12608.1|12614.1|12603.1|136
1689605100000|2023-07-17 14:45:00|12618.1|12607.1|12621.1|12609.1|12621.1|12610.1|12614.1|12603.1|143
1689605400000|2023-07-17 14:50:00|12620.1|12608.1|12620.1|12609.1|12621.1|12610.1|12617.1|12606.1|114
1689605700000|2023-07-17 14:55:00|12621.1|12610.1|12620.1|12608.1|12623.1|12612.1|12620.1|12608.1|94
1689606000000|2023-07-17 15:00:00|12619.1|12607.1|12613.1|12602.1|12619.1|12607.1|12613.1|12602.1|99
1689606300000|2023-07-17 15:05:00|12615.1|12601.1|12615.1|12603.1|12616.1|12604.1|12613.1|12601.1|115
1689606600000|2023-07-17 15:10:00|12614.1|12602.1|12615.1|12603.1|12615.1|12603.1|12612.1|12601.1|48
1689606900000|2023-07-17 15:15:00|12616.1|12604.1|12610.1|12599.1|12617.1|12606.1|12610.1|12599.1|209
1689607200000|2023-07-17 15:20:00|12611.1|12598.1|12609.1|12598.1|12611.1|12599.1|12608.1|12597.1|224
1689607500000|2023-07-17 15:25:00|12608.1|12597.1|12605.1|12594.1|12608.1|12597.1|12605.1|12594.1|75
1689607800000|2023-07-17 15:30:00|12606.1|12595.1|12614.1|12603.1|12614.1|12603.1|12606.1|12595.1|305
1689608100000|2023-07-17 15:35:00|12615.1|12604.1|12614.1|12603.1|12616.1|12605.1|12614.1|12602.1|27
1689608400000|2023-07-17 15:40:00|12613.1|12602.1|12613.1|12602.1|12613.1|12603.1|12610.1|12598.1|237
1689608700000|2023-07-17 15:45:00|12612.1|12601.1|12614.1|12603.1|12615.1|12604.1|12611.1|12600.1|336
1689609000000|2023-07-17 15:50:00|12615.1|12604.1|12615.1|12604.1|12617.1|12605.1|12614.1|12603.1|162
1689609300000|2023-07-17 15:55:00|12614.1|12603.1|12620.1|12609.1|12620.1|12609.1|12614.1|12603.1|53
1689609600000|2023-07-17 16:00:00|12619.1|12608.1|12621.1|12610.1|12621.1|12610.1|12618.1|12607.1|53
1689609900000|2023-07-17 16:05:00|12622.1|12611.1|12622.1|12611.1|12626.1|12615.1|12621.1|12609.1|312
1689610200000|2023-07-17 16:10:00|12621.1|12610.1|12621.1|12609.1|12621.1|12610.1|12620.1|12609.1|47
1689610500000|2023-07-17 16:15:00|12620.1|12608.1|12619.1|12608.1|12620.1|12608.1|12619.1|12608.1|23
1689610800000|2023-07-17 16:20:00|12620.1|12609.1|12619.1|12608.1|12620.1|12609.1|12619.1|12608.1|26
1689611100000|2023-07-17 16:25:00|12618.1|12607.1|12618.1|12607.1|12618.1|12607.1|12618.1|12607.1|29
1689611400000|2023-07-17 16:30:00|12619.1|12606.1|12617.1|12606.1|12619.1|12606.1|12617.1|12606.1|42
1689611700000|2023-07-17 16:35:00|12616.1|12605.1|12613.1|12602.1|12616.1|12605.1|12613.1|12602.1|92
1689612000000|2023-07-17 16:40:00|12614.1|12603.1|12615.1|12604.1|12615.1|12604.1|12613.1|12602.1|59
1689612300000|2023-07-17 16:45:00|12614.1|12603.1|12615.1|12604.1|12616.1|12604.1|12614.1|12603.1|28
1689612600000|2023-07-17 16:50:00|12616.1|12603.1|12616.1|12605.1|12616.1|12605.1|12615.1|12603.1|46
1689612900000|2023-07-17 16:55:00|12615.1|12604.1|12616.1|12605.1|12617.1|12605.1|12615.1|12604.1|29
1689613200000|2023-07-17 17:00:00|12615.1|12604.1|12615.1|12604.1|12615.1|12604.1|12615.1|12604.1|27
1689613500000|2023-07-17 17:05:00|12616.1|12605.1|12617.1|12605.1|12617.1|12605.1|12615.1|12605.1|43
1689613800000|2023-07-17 17:10:00|12616.1|12604.1|12615.1|12604.1|12616.1|12604.1|12615.1|12603.1|71
1689614100000|2023-07-17 17:15:00|12614.1|12603.1|12611.1|12600.1|12614.1|12603.1|12611.1|12600.1|49
1689614400000|2023-07-17 17:20:00|12610.1|12599.1|12610.1|12599.1|12610.1|12599.1|12609.1|12598.1|50
1689614700000|2023-07-17 17:25:00||12598.1||12598.1||12599.1||12598.1|30
1689615000000|2023-07-17 17:30:00|12611.1|12599.1|12611.1|12600.1|12611.1|12600.1|12611.1|12598.1|25
1689615300000|2023-07-17 17:35:00|12612.1|12601.1|12613.1|12602.1|12614.1|12602.1|12612.1|12600.1|40
1689615600000|2023-07-17 17:40:00|12614.1|12603.1|12618.1|12607.1|12618.1|12607.1|12614.1|12603.1|19
1689615900000|2023-07-17 17:45:00|12619.1|12606.1|12620.1|12609.1|12620.1|12609.1|12619.1|12606.1|31
1689616200000|2023-07-17 17:50:00|12619.1|12608.1|12615.1|12604.1|12619.1|12609.1|12615.1|12604.1|29
1689616500000|2023-07-17 17:55:00|12614.1|12603.1|12614.1|12603.1|12614.1|12604.1|12612.1|12601.1|24
1689616800000|2023-07-17 18:00:00|12613.1|12602.1|12612.1|12601.1|12614.1|12603.1|12612.1|12600.1|43
1689617100000|2023-07-17 18:05:00|12611.1|12600.1|12613.1|12601.1|12613.1|12601.1|12611.1|12600.1|67
1689617400000|2023-07-17 18:10:00|12612.1|12602.1|12612.1|12601.1|12614.1|12603.1|12612.1|12601.1|50
1689617700000|2023-07-17 18:15:00|12613.1|12602.1|12614.1|12603.1|12614.1|12603.1|12613.1|12602.1|66
1689618000000|2023-07-17 18:20:00|12615.1|12604.1|12618.1|12606.1|12618.1|12607.1|12615.1|12604.1|62
1689618300000|2023-07-17 18:25:00|12617.1|12605.1|12621.1|12609.1|12621.1|12610.1|12617.1|12605.1|80
1689618600000|2023-07-17 18:30:00|12620.1|12610.1|12617.1|12606.1|12620.1|12610.1|12617.1|12606.1|28
1689618900000|2023-07-17 18:35:00|12616.1|12605.1|12615.1|12603.1|12616.1|12605.1|12615.1|12603.1|33
1689619200000|2023-07-17 18:40:00|12616.1|12604.1|12613.1|12603.1|12616.1|12604.1|12613.1|12602.1|42
1689619500000|2023-07-17 18:45:00|12613.6|12603.6|12613.6|12603.6|12613.6|12603.6|12612.6|12602.6|21
1689619800000|2023-07-17 18:50:00|12613.1|12603.1|12615.6|12605.6|12615.6|12605.6|12613.1|12603.1|58
1689620100000|2023-07-17 18:55:00|12615.1|12605.1|12614.6|12604.6|12615.6|12605.6|12614.6|12604.6|22
1689620400000|2023-07-17 19:00:00|12615.1|12605.1|12619.6|12609.6|12619.6|12609.6|12614.1|12604.1|41
1689620700000|2023-07-17 19:05:00|12619.1|12609.1|12618.1|12608.1|12619.6|12609.6|12618.1|12608.1|50
1689621000000|2023-07-17 19:10:00|12618.6|12608.6|12618.6|12608.6|12618.6|12608.6|12618.6|12608.6|4
1689621300000|2023-07-17 19:15:00|12619.1|12609.1|12619.6|12609.6|12621.6|12611.6|12619.1|12609.1|61
1689621600000|2023-07-17 19:20:00|12618.6|12608.6|12623.6|12613.6|12623.6|12613.6|12618.6|12608.6|240
1689621900000|2023-07-17 19:25:00|12622.6|12612.6|12623.6|12613.6|12623.6|12613.6|12622.6|12612.6|20
1689622200000|2023-07-17 19:30:00|12622.6|12612.6|12620.6|12610.6|12623.1|12613.1|12619.6|12609.6|74
1689622500000|2023-07-17 19:35:00|12621.6|12611.6|12625.1|12615.1|12625.1|12615.1|12621.6|12611.6|104
1689622800000|2023-07-17 19:40:00|||||||||24
1689623100000|2023-07-17 19:45:00|12625.6|12615.6|12628.6|12618.6|12628.6|12618.6|12622.6|12612.6|238
1689623400000|2023-07-17 19:50:00|12627.1|12617.1|12629.6|12619.6|12630.6|12620.6|12625.6|12615.6|364
1689623700000|2023-07-17 19:55:00|12629.1|12619.1|12625.6|12615.6|12629.1|12619.1|12621.6|12611.6|134
1689624000000|2023-07-17 20:00:00|12625.1|12615.1|12622.1|12612.1|12625.6|12615.6|12622.1|12612.1|22
1689624300000|2023-07-17 20:05:00|||||||||1
1689624600000|2023-07-17 20:10:00|||||||||2
1689625500000|2023-07-17 20:25:00|12621.6|12611.6|12621.6|12611.6|12621.6|12611.6|12621.6|12611.6|4
1689625800000|2023-07-17 20:30:00|12622.1|12612.1|12623.1|12613.1|12623.1|12613.1|12622.1|12612.1|11
1689626100000|2023-07-17 20:35:00|12623.6|12613.6|12624.1|12614.1|12624.1|12614.1|12623.6|12613.6|4
1689626400000|2023-07-17 20:40:00|12624.6|12614.6|12624.1|12614.1|12624.6|12614.6|12624.1|12614.1|32
1689627000000|2023-07-17 20:50:00|12624.6|12614.6|12625.1|12615.1|12625.1|12615.1|12624.6|12614.6|7
1689627300000|2023-07-17 20:55:00|12627.1|12617.1|12625.1|12615.1|12627.1|12617.1|12623.6|12613.6|10
1689627600000|2023-07-17 21:00:00|12627.6|12617.6|12627.6|12617.6|12628.1|12618.1|12626.6|12616.6|5
1689627900000|2023-07-17 21:05:00|12626.1|12616.1|12626.6|12616.6|12627.6|12617.6|12626.1|12616.1|4
1689628500000|2023-07-17 21:15:00|12633.6|12609.6|12633.6|12609.6|12633.8|12609.8|12633.5|12609.5|0
1689628800000|2023-07-17 21:20:00|12633.5|12609.5|12633.7|12609.7|12633.7|12609.7|12632.9|12608.9|0
1689629100000|2023-07-17 21:25:00|12633.9|12609.9|12633.8|12609.8|12634.4|12610.4|12633.4|12609.4|0
1689629400000|2023-07-17 21:30:00|12633.7|12609.7|12633.8|12609.8|12633.8|12609.8|12633.7|12609.7|0
1689629700000|2023-07-17 21:35:00|12633.9|12609.9|12634|12610|12634.1|12610.1|12633.8|12609.8|0
1689630300000|2023-07-17 21:45:00|12634.1|12610.1|12634.1|12610.1|12634.2|12610.2|12634.1|12610.1|0
1689630600000|2023-07-17 21:50:00|12634.3|12610.3|12634.1|12610.1|12634.3|12610.3|12634.1|12610.1|0
1689630900000|2023-07-17 21:55:00|12634.2|12610.2|12634.3|12610.3|12634.5|12610.5|12634.1|12610.1|0
1689631200000|2023-07-17 22:00:00|12633.9|12609.9|12634.1|12610.1|12635|12611|12633.6|12609.6|0
1689631500000|2023-07-17 22:05:00|12634.5|12610.5|12633.6|12609.6|12634.6|12610.6|12633.6|12609.6|0
1689631800000|2023-07-17 22:10:00|12634.9|12610.9|12635.5|12611.5|12636.1|12612.1|12634.9|12610.9|0
1689632100000|2023-07-17 22:15:00|12635.7|12611.7|12635.5|12611.5|12635.9|12611.9|12635|12611|0
1689632400000|2023-07-17 22:20:00|12635.1|12611.1|12633.6|12609.6|12635.1|12611.1|12633.2|12609.2|0
1689632700000|2023-07-17 22:25:00|12633.4|12609.4|12633.6|12609.6|12633.6|12609.6|12633.4|12609.4|0
1689633000000|2023-07-17 22:30:00|12633.4|12609.4|12633.6|12609.6|12633.6|12609.6|12633.4|12609.4|0
1689633300000|2023-07-17 22:35:00|12633.4|12609.4|12631.8|12607.8|12633.6|12609.6|12630.4|12606.4|0
1689633600000|2023-07-17 22:40:00|12632|12608|12632.7|12608.7|12633.2|12609.2|12632|12608|0
1689633900000|2023-07-17 22:45:00|12633.2|12609.2|12632.8|12608.8|12633.2|12609.2|12632.8|12608.8|0
1689634200000|2023-07-17 22:50:00|12633.2|12609.2|12632.8|12608.8|12633.2|12609.2|12631.4|12607.4|0
1689634500000|2023-07-17 22:55:00|12633|12609|12632.3|12608.3|12633.2|12609.2|12632.1|12608.1|0
1689634800000|2023-07-17 23:00:00|12632.7|12608.7|12632.8|12608.8|12633.2|12609.2|12632.3|12608.3|0
1689635100000|2023-07-17 23:05:00|12632.6|12608.6|12631.4|12607.4|12632.6|12608.6|12630.9|12606.9|0
1689635400000|2023-07-17 23:10:00|12631|12607|12631.9|12607.9|12631.9|12607.9|12630.9|12606.9|0
1689635700000|2023-07-17 23:15:00|12631.4|12607.4|12631.9|12607.9|12631.9|12607.9|12630.5|12606.5|0
1689636000000|2023-07-17 23:20:00|12632|12608|12632.3|12608.3|12632.3|12608.3|12631.4|12607.4|0
1689636300000|2023-07-17 23:25:00|12631.9|12607.9|12631.4|12607.4|12631.9|12607.9|12631.4|12607.4|0
1689636600000|2023-07-17 23:30:00|12631.8|12607.8|12634.1|12610.1|12634.1|12610.1|12631.8|12607.8|0
1689636900000|2023-07-17 23:35:00|12633.9|12609.9|12634.1|12610.1|12634.1|12610.1|12633.7|12609.7|0
1689637200000|2023-07-17 23:40:00|12633.7|12609.7|12632.3|12608.3|12633.7|12609.7|12632.3|12608.3|0
1689637500000|2023-07-17 23:45:00|12632.5|12608.5|12633.4|12609.4|12633.9|12609.9|12632.3|12608.3|0
1689637800000|2023-07-17 23:50:00|12633|12609|12632.1|12608.1|12633|12609|12632.1|12608.1|0
1689638100000|2023-07-17 23:55:00|12631.6|12607.6|12630.5|12606.5|12632.1|12608.1|12630.5|12606.5|0
1689638400000|2023-07-18 00:00:00|12630.9|12606.9|12633.2|12609.2|12633.2|12609.2|12630.3|12606.3|0
1689638700000|2023-07-18 00:05:00|12633.6|12609.6|12630.9|12606.9|12634.1|12610.1|12630.9|12606.9|0
1689639000000|2023-07-18 00:10:00|12631.4|12607.4|12633.9|12609.9|12633.9|12609.9|12631.2|12607.2|0
1689639300000|2023-07-18 00:15:00|12634.3|12610.3|12634.2|12610.2|12634.3|12610.3|12632.3|12608.3|0
1689639600000|2023-07-18 00:20:00|12633.8|12609.8|12634.4|12610.4|12635.2|12611.2|12633.5|12609.5|0
1689639900000|2023-07-18 00:25:00|12634.6|12610.6|12633.3|12609.3|12634.8|12610.8|12631.9|12607.9|0
1689640200000|2023-07-18 00:30:00|12633.2|12609.2|12633.2|12609.2|12633.8|12609.8|12632.7|12608.7|0
1689640500000|2023-07-18 00:35:00|12632.9|12608.9|12633.3|12609.3|12633.8|12609.8|12632.7|12608.7|0
1689640800000|2023-07-18 00:40:00|12632.9|12608.9|12633.3|12609.3|12633.3|12609.3|12632.5|12608.5|0
1689641100000|2023-07-18 00:45:00|12633.8|12609.8|12634.8|12610.8|12634.8|12610.8|12633.2|12609.2|0
1689641400000|2023-07-18 00:50:00|12634.6|12610.6|12635.6|12611.6|12635.6|12611.6|12633.8|12609.8|0
1689641700000|2023-07-18 00:55:00|12635.2|12611.2|12634.6|12610.6|12635.6|12611.6|12634.2|12610.2|0
1689642000000|2023-07-18 01:00:00|12615.1|12605.1|12614.6|12604.6|12619.6|12609.6|12607.1|12597.1|1600
1689642300000|2023-07-18 01:05:00|12614.1|12604.1|12599.1|12589.1|12615.6|12605.6|12596.6|12586.6|1278
1689642600000|2023-07-18 01:10:00|12599.6|12589.6|12602.1|12592.1|12606.6|12596.6|12597.6|12587.6|702
1689642900000|2023-07-18 01:15:00|12604.1|12594.1|12620.6|12610.6|12628.6|12618.6|12596.6|12586.6|2199
1689643200000|2023-07-18 01:20:00|12620.1|12610.1|12631.6|12621.6|12633.1|12623.1|12610.6|12600.6|2242
1689643500000|2023-07-18 01:25:00|12634.1|12624.1|12615.6|12605.6|12640.6|12630.6|12614.6|12604.6|2668
1689643800000|2023-07-18 01:30:00|12617.1|12607.1|12622.1|12612.1|12628.1|12618.1|12600.1|12590.1|17760
1689644100000|2023-07-18 01:35:00|12622.6|12612.6|12576.6|12566.6|12622.6|12612.6|12574.6|12564.6|8296
1689644400000|2023-07-18 01:40:00|12575.1|12565.1|12559.6|12549.6|12575.1|12565.1|12552.6|12542.6|5955
1689644700000|2023-07-18 01:45:00|12560.1|12550.1|12564.1|12554.1|12567.1|12557.1|12552.1|12542.1|3154
1689645000000|2023-07-18 01:50:00|12563.1|12553.1|12579.1|12569.1|12586.1|12576.1|12556.1|12546.1|3386
1689645300000|2023-07-18 01:55:00|12578.1|12568.1|12581.1|12571.1|12593.1|12583.1|12575.1|12565.1|2031
1689645600000|2023-07-18 02:00:00|12580.1|12570.1|12574.1|12564.1|12583.1|12573.1|12569.1|12559.1|2334
1689645900000|2023-07-18 02:05:00|12575.1|12565.1|12576.1|12566.1|12579.1|12569.1|12566.1|12556.1|1548
1689646200000|2023-07-18 02:10:00|12575.1|12565.1|12567.1|12557.1|12577.1|12567.1|12565.1|12555.1|1412
1689646500000|2023-07-18 02:15:00|12566.1|12556.1|12574.1|12564.1|12575.1|12565.1|12563.1|12553.1|1571
1689646800000|2023-07-18 02:20:00|12573.1|12563.1|12568|12558|12576.1|12566.1|12563|12553|1390
1689647100000|2023-07-18 02:25:00|12567|12557|12568|12558|12571|12561|12564|12554|1208
1689647400000|2023-07-18 02:30:00|12569|12559|12555|12545|12575|12565|12550|12540|2002
1689647700000|2023-07-18 02:35:00|12554|12544|12554|12544|12557|12547|12543|12533|2077
1689648000000|2023-07-18 02:40:00|12553|12543|12563|12553|12565|12555|12551|12541|2055
1689648300000|2023-07-18 02:45:00|12564|12554|12580|12570|12584|12574|12557|12547|1558
1689648600000|2023-07-18 02:50:00|12581|12571|12581|12571|12589|12579|12575|12565|993
1689648900000|2023-07-18 02:55:00|12580|12570|12581|12571|12588|12578|12577|12567|1060
1689649200000|2023-07-18 03:00:00|12580|12570|12569|12559|12581|12571|12566|12556|1817
1689649500000|2023-07-18 03:05:00|12568|12558|12566|12556|12571|12561|12564|12554|992
1689649800000|2023-07-18 03:10:00|12565|12555|12559|12549|12569|12559|12556|12546|886
1689650100000|2023-07-18 03:15:00|12558|12548|12579|12569|12580|12570|12555|12545|1187
1689650400000|2023-07-18 03:20:00|12578|12568|12579|12569|12580|12570|12562|12552|1036
1689650700000|2023-07-18 03:25:00|12578|12568|12578|12568|12580|12570|12572|12562|527
1689651000000|2023-07-18 03:30:00|12579|12569|12582|12572|12583|12573|12577|12567|287
1689651300000|2023-07-18 03:35:00|12581|12571|12580|12570|12583|12573|12577|12567|498
1689651600000|2023-07-18 03:40:00|12581|12571|12580|12570|12582|12572|12575|12565|357
1689651900000|2023-07-18 03:45:00|12581|12571|12579|12569|12583|12573|12574|12564|438
1689652200000|2023-07-18 03:50:00|12578|12568|12575|12565|12578|12568|12573|12563|187
1689652500000|2023-07-18 03:55:00|12576|12566|12577|12567|12578|12568|12575|12565|148
1689652800000|2023-07-18 04:00:00|12576|12566|12572|12562|12578|12568|12572|12562|176
1689653100000|2023-07-18 04:05:00|12573|12563|12569|12559|12573|12563|12568|12558|342
1689653400000|2023-07-18 04:10:00|12568|12558|12569|12559|12570|12560|12568|12558|116
1689653700000|2023-07-18 04:15:00|12568|12558|12568|12558|12569|12559|12567|12557|109
1689654000000|2023-07-18 04:20:00|12569|12559|12574|12564|12574|12564|12568|12558|119
1689654300000|2023-07-18 04:25:00|12573|12563|12570|12560|12573|12563|12569|12559|109
1689654600000|2023-07-18 04:30:00|12569|12559|12570|12560|12570|12560|12568|12558|88
1689654900000|2023-07-18 04:35:00|12569|12559|12569|12559|12571|12561|12569|12559|92
1689655200000|2023-07-18 04:40:00|12570|12560|12573|12563|12573|12563|12569|12559|78
1689655500000|2023-07-18 04:45:00|12572|12562|12570|12560|12573|12563|12569|12559|89
1689655800000|2023-07-18 04:50:00|12571|12561|12572|12562|12573|12563|12570|12560|112
1689656100000|2023-07-18 04:55:00|12571|12561|12572|12562|12572|12562|12567|12557|269
1689656400000|2023-07-18 05:00:00|12573|12563|12588|12578|12588|12578|12567|12557|2300
1689656700000|2023-07-18 05:05:00|12589|12579|12591|12581|12594|12584|12585|12575|1866
1689657000000|2023-07-18 05:10:00|12592|12582|12603|12593|12617|12607|12592|12582|3572
1689657300000|2023-07-18 05:15:00|12604|12594|12595|12585|12608|12598|12590|12580|1364
1689657600000|2023-07-18 05:20:00|12596|12586|12584|12574|12597|12587|12578|12568|1753
1689657900000|2023-07-18 05:25:00|12583|12573|12580|12570|12584|12574|12579|12569|759
1689658200000|2023-07-18 05:30:00|12581|12571|12582|12572|12589|12579|12580|12570|971
1689658500000|2023-07-18 05:35:00|12583|12573|12579|12569|12588|12578|12579|12569|670
1689658800000|2023-07-18 05:40:00|12578|12568|12573|12563|12580|12570|12571|12561|1933
1689659100000|2023-07-18 05:45:00|12572|12562|12576|12566|12582|12572|12570|12560|1286
1689659400000|2023-07-18 05:50:00|12575|12565|12574|12564|12581|12571|12573|12563|1230
1689659700000|2023-07-18 05:55:00|12575|12565|12579|12569|12580|12570|12572|12562|760
1689660000000|2023-07-18 06:00:00|12578|12568|12586|12576|12591|12581|12572|12562|2252
1689660300000|2023-07-18 06:05:00|12585|12575|12575|12565|12585|12575|12575|12565|1349
1689660600000|2023-07-18 06:10:00|12576|12566|12584|12574|12585|12575|12575|12565|1191
1689660900000|2023-07-18 06:15:00|12585|12575|12576|12566|12585|12575|12575|12565|858
1689661200000|2023-07-18 06:20:00|12575|12565|12577|12567|12579|12569|12574|12564|928
1689661500000|2023-07-18 06:25:00|12578|12568|12571|12561|12578|12568|12570|12560|1146
1689661800000|2023-07-18 06:30:00|12573|12563|12568|12558|12573|12563|12560|12550|2181
1689662100000|2023-07-18 06:35:00|12569|12559|12571|12561|12571|12561|12564|12554|1548
1689662400000|2023-07-18 06:40:00|12572|12562|12567|12557|12572|12562|12562|12552|2383
1689662700000|2023-07-18 06:45:00|12568|12558|12573|12563|12574|12564|12564|12554|2432
1689663000000|2023-07-18 06:50:00|12574|12564|12573|12563|12574|12564|12569|12559|2576
1689663300000|2023-07-18 06:55:00|12574|12564|12577|12567|12577|12567|12567|12557|4650
1689663600000|2023-07-18 07:00:00|12578|12566|12565|12554|12578|12566|12565|12553|1857
1689663900000|2023-07-18 07:05:00|12567|12555|12576|12564|12577|12566|12562|12551|1055
1689664200000|2023-07-18 07:10:00|12575|12563|12579|12568|12581|12570|12575|12563|1155
1689664500000|2023-07-18 07:15:00|12580|12569|12580|12569|12581|12570|12577|12566|617
1689664800000|2023-07-18 07:20:00|12581|12568|12586|12574|12587|12576|12580|12568|1021
1689665100000|2023-07-18 07:25:00|12585|12573|12586|12574|12587|12576|12583|12572|457
1689665400000|2023-07-18 07:30:00|12587|12575|12586|12575|12588|12576|12584|12573|366
1689665700000|2023-07-18 07:35:00|12587|12574|12580|12568|12587|12576|12578|12567|348
1689666000000|2023-07-18 07:40:00|12579|12567|12580|12569|12581|12569|12576|12565|303
1689666300000|2023-07-18 07:45:00|12579|12568|12579|12567|12580|12569|12578|12566|280
1689666600000|2023-07-18 07:50:00|12578|12568|12579|12568|12580|12569|12576|12565|176
1689666900000|2023-07-18 07:55:00|12580|12567|12575|12564|12580|12569|12574|12563|305
1689667200000|2023-07-18 08:00:00|12574|12563|12574|12563|12576|12564|12571|12559|474
1689667500000|2023-07-18 08:05:00|12575|12564|12573|12562|12576|12565|12573|12561|215
1689667800000|2023-07-18 08:10:00|12574|12563|12575|12564|12577|12565|12572|12560|148
1689668100000|2023-07-18 08:15:00|12576|12563|12577|12566|12577|12566|12574|12563|136
1689668400000|2023-07-18 08:20:00|12578|12567|12574|12562|12579|12568|12572|12560|456
1689668700000|2023-07-18 08:25:00|12573|12563|12573|12560|12579|12567|12571|12559|411
1689669000000|2023-07-18 08:30:00|12579|12555|12580.8|12556.8|12581.6|12557.6|12578.6|12554.6|0
1689669300000|2023-07-18 08:35:00|12580.4|12556.4|12578.2|12554.2|12580.8|12556.8|12577.8|12553.8|943
1689669600000|2023-07-18 08:40:00|12578|12554|12567.3|12543.3|12578.2|12554.2|12567.3|12543.3|0
1689669900000|2023-07-18 08:45:00|12567.5|12543.5|12553.5|12529.5|12567.7|12543.7|12553.1|12529.1|0
1689670200000|2023-07-18 08:50:00|12553.3|12529.3|12549.8|12525.8|12553.5|12529.5|12548.4|12524.4|0
1689670500000|2023-07-18 08:55:00|12549.6|12525.6|12552|12528|12552|12528|12549.4|12525.4|0
1689670800000|2023-07-18 09:00:00|12559|12548|12564|12553|12568|12557|12559|12548|325
1689671100000|2023-07-18 09:05:00|12565|12554|12564|12553|12566|12555|12563|12552|80
1689671400000|2023-07-18 09:10:00|12565|12554|12565|12554|12567|12555|12564|12554|58
1689671700000|2023-07-18 09:15:00|12566|12555|12569|12558|12570|12559|12565|12554|318
1689672000000|2023-07-18 09:20:00|12570|12559|12567|12556|12571|12559|12566|12555|77
1689672300000|2023-07-18 09:25:00|12566|12555|12565|12554|12567|12556|12564|12553|136
1689672600000|2023-07-18 09:30:00|12566|12555|12568|12557|12568|12557|12565|12554|140
1689672900000|2023-07-18 09:35:00|12567|12556|12568|12556|12568|12557|12567|12556|34
1689673200000|2023-07-18 09:40:00||12557||12557||12557||12557|14
1689673500000|2023-07-18 09:45:00|12569|12558|12569|12558|12570|12559|12568|12557|101
1689673800000|2023-07-18 09:50:00|12568|12557|12568|12556|12568|12557|12566|12555|253
1689674100000|2023-07-18 09:55:00|12569|12557|12569|12558|12569|12558|12568|12556|19
1689674400000|2023-07-18 10:00:00|12570|12559|12572|12561|12572|12561|12570|12559|85
1689674700000|2023-07-18 10:05:00|12571|12560|12572|12560|12572|12561|12570|12559|45
1689675000000|2023-07-18 10:10:00|12571|12561|12574|12563|12574|12563|12571|12560|56
1689675300000|2023-07-18 10:15:00|12575|12562|12572|12561|12575|12563|12572|12561|90
1689675600000|2023-07-18 10:20:00|12573|12562|12570|12559|12573|12562|12570|12558|19
1689675900000|2023-07-18 10:25:00|12571|12560|12570|12559|12571|12560|12570|12559|22
1689676200000|2023-07-18 10:30:00|12571|12558|12569|12557|12571|12558|12568|12557|42
1689676500000|2023-07-18 10:35:00|12568|12558|12567|12555|12568|12558|12565|12554|119
1689676800000|2023-07-18 10:40:00|12566|12556|12565|12554|12566|12556|12564|12553|177
1689677100000|2023-07-18 10:45:00|12564|12553|12564|12553|12567|12556|12564|12553|194
1689677400000|2023-07-18 10:50:00|12563|12552|12563|12552|12564|12553|12562|12551|153
1689677700000|2023-07-18 10:55:00|12562|12551|12564|12553|12566|12555|12561|12550|177
1689678000000|2023-07-18 11:00:00|12563|12552|12561|12550|12564|12552|12561|12550|140
1689678300000|2023-07-18 11:05:00|12560|12549|12560|12548|12560|12549|12559|12548|106
1689678600000|2023-07-18 11:10:00|12561|12549|12560|12548|12562|12550|12559|12548|53
1689678900000|2023-07-18 11:15:00|12559|12549|12562|12550|12563|12552|12559|12549|29
1689679200000|2023-07-18 11:20:00|12561|12551|12560|12548|12562|12551|12560|12548|20
1689679500000|2023-07-18 11:25:00|12559|12549|12562|12550|12562|12551|12559|12549|52
1689679800000|2023-07-18 11:30:00|12561|12549|12558|12547|12561|12550|12557|12546|50
1689680100000|2023-07-18 11:35:00|12557|12546|12556|12545|12557|12546|12553|12542|103
1689680400000|2023-07-18 11:40:00|12557|12546|12555|12543|12558|12547|12554|12543|77
1689680700000|2023-07-18 11:45:00|12554|12544|12557|12546|12557|12546|12554|12542|39
1689681000000|2023-07-18 11:50:00|12558|12547|12560|12549|12560|12549|12558|12547|17
1689681300000|2023-07-18 11:55:00|12559|12548|12558|12546|12560|12549|12558|12546|12
1689681600000|2023-07-18 12:00:00|12559|12547|12557|12546|12560|12549|12557|12546|89
1689681900000|2023-07-18 12:05:00|12558|12547|12558|12547|12559|12548|12557|12546|21
1689682200000|2023-07-18 12:10:00|12559|12548|12556|12545|12559|12548|12555|12544|37
1689682500000|2023-07-18 12:15:00|12557|12546|12558|12547|12558|12547|12556|12546|12
1689682800000|2023-07-18 12:20:00|12557|12546|12559|12547|12559|12547|12557|12546|7
1689683100000|2023-07-18 12:25:00|12560|12548|12561|12548|12562|12551|12558|12547|75
1689683400000|2023-07-18 12:30:00|12562|12549|12554|12543|12572|12560|12554|12543|244
1689683700000|2023-07-18 12:35:00|12553|12542|12552|12541|12557|12546|12552|12541|115
1689684000000|2023-07-18 12:40:00|12551|12540|12549|12538|12554|12543|12548|12537|317
1689684300000|2023-07-18 12:45:00|12548|12537|12558|12547|12558|12547|12548|12537|302
1689684600000|2023-07-18 12:50:00|12559|12548|12561|12550|12562|12551|12559|12548|187
1689684900000|2023-07-18 12:55:00|12562|12549|12568|12557|12568|12557|12561|12549|459
1689685200000|2023-07-18 13:00:00|12569|12558|12558|12547|12569|12558|12555|12544|207
1689685500000|2023-07-18 13:05:00|12557|12546|12557|12546|12559|12547|12556|12545|47
1689685800000|2023-07-18 13:10:00|12558|12547|12562|12551|12562|12551|12557|12547|37
1689686100000|2023-07-18 13:15:00|12563|12553|12561|12550|12566|12555|12561|12550|133
1689686400000|2023-07-18 13:20:00|12562|12551|12562|12551|12562|12551|12558|12547|41
1689686700000|2023-07-18 13:25:00|12561|12550|12558|12547|12562|12551|12557|12546|46
1689687000000|2023-07-18 13:30:00|12559|12546|12539|12527|12559|12547|12534|12523|1570
1689687300000|2023-07-18 13:35:00|12540|12528|12560|12548|12561|12550|12537|12526|802
1689687600000|2023-07-18 13:40:00|12559|12547|12553|12542|12561|12550|12548|12536|415
1689687900000|2023-07-18 13:45:00|12554|12543|12551|12539|12556|12545|12545|12534|361
1689688200000|2023-07-18 13:50:00|12552|12540|12551|12540|12555|12544|12543|12532|331
1689688500000|2023-07-18 13:55:00|12550|12539|12552|12540|12552|12541|12542|12531|938
1689688800000|2023-07-18 14:00:00|12554|12541|12560|12549|12561|12550|12553|12541|311
1689689100000|2023-07-18 14:05:00|12559|12548|12555|12544|12559|12548|12553|12542|168
1689689400000|2023-07-18 14:10:00|12556|12545|12557|12546|12559|12548|12554|12543|160
1689689700000|2023-07-18 14:15:00|12558|12547|12556|12545|12558|12547|12554|12543|251
1689690000000|2023-07-18 14:20:00|12557|12546|12563|12552|12564|12552|12554|12543|261
1689690300000|2023-07-18 14:25:00|12562|12551|12576|12564|12577|12566|12560|12549|294
1689690600000|2023-07-18 14:30:00|12575|12565|12569|12557|12580|12569|12567|12556|319
1689690900000|2023-07-18 14:35:00|12568|12558|12573|12562|12574|12562|12568|12557|162
1689691200000|2023-07-18 14:40:00|12572|12561|12573|12562|12574|12563|12571|12560|184
1689691500000|2023-07-18 14:45:00|12572|12561|12569|12558|12572|12561|12566|12555|223
1689691800000|2023-07-18 14:50:00|12570|12559|12572|12561|12572|12561|12568|12557|224
1689692100000|2023-07-18 14:55:00|12571|12560|12574|12563|12576|12565|12570|12559|162
1689692400000|2023-07-18 15:00:00|12575|12562|12568|12557|12575|12563|12566|12555|138
1689692700000|2023-07-18 15:05:00|12569|12558|12570|12559|12572|12561|12567|12556|354
1689693000000|2023-07-18 15:10:00|12569|12558|12573|12562|12574|12563|12569|12558|52
1689693300000|2023-07-18 15:15:00|12572|12561|12571|12560|12573|12562|12569|12558|64
1689693600000|2023-07-18 15:20:00|12570|12559|12567|12556|12570|12560|12566|12555|28
1689693900000|2023-07-18 15:25:00|12566|12555|12555|12544|12566|12555|12554|12543|187
1689694200000|2023-07-18 15:30:00|12554|12543|12548|12537|12555|12543|12547|12536|392
1689694500000|2023-07-18 15:35:00|12547|12536|12543|12532|12547|12537|12540|12529|555
1689694800000|2023-07-18 15:40:00|12542|12531|12541|12530|12542|12531|12537|12525|669
1689695100000|2023-07-18 15:45:00|12540|12529|12543|12532|12543|12532|12539|12528|427
1689695400000|2023-07-18 15:50:00|12542|12531|12545|12534|12546|12534|12542|12531|235
1689695700000|2023-07-18 15:55:00|12544|12533|12547|12536|12548|12537|12543|12532|108
1689696000000|2023-07-18 16:00:00|12548|12535|12544|12533|12548|12537|12544|12533|131
1689696300000|2023-07-18 16:05:00|12543|12532|12543|12532|12543|12532|12541|12529|125
1689696600000|2023-07-18 16:10:00|12542|12531|12545|12533|12545|12533|12542|12531|102
1689696900000|2023-07-18 16:15:00|12544|12532|12546|12535|12546|12535|12543|12532|23
1689697200000|2023-07-18 16:20:00|12547|12536|12540|12529|12547|12536|12540|12529|78
1689697500000|2023-07-18 16:25:00|12541|12530|12544|12533|12545|12533|12541|12530|169
1689697800000|2023-07-18 16:30:00|12543|12532|12541|12530|12543|12532|12541|12530|165
1689698100000|2023-07-18 16:35:00|12540|12529|12540|12529|12541|12529|12539|12528|156
1689698400000|2023-07-18 16:40:00|12541|12530|12539|12528|12541|12530|12538|12527|94
1689698700000|2023-07-18 16:45:00|12538|12527|12534|12523|12538|12527|12532|12521|358
1689699000000|2023-07-18 16:50:00|12535|12524|12530|12519|12535|12524|12530|12519|284
1689699300000|2023-07-18 16:55:00|12529|12518|12524|12513|12529|12518|12523|12512|407
1689699600000|2023-07-18 17:00:00|12525|12514|12522|12511|12525|12514|12520|12509|388
1689699900000|2023-07-18 17:05:00|12523|12512|12524|12513|12524|12513|12521|12510|89
1689700200000|2023-07-18 17:10:00|12525|12514|12523|12512|12525|12514|12523|12512|37
1689700500000|2023-07-18 17:15:00|12524|12513|12523|12512|12526|12514|12523|12512|104
1689700800000|2023-07-18 17:20:00|12524|12513|12521|12510|12524|12513|12520|12509|143
1689701100000|2023-07-18 17:25:00|12520|12509|12511|12500|12521|12510|12510|12499|642
1689701400000|2023-07-18 17:30:00|12512|12501|12513|12502|12515|12504|12511|12500|243
1689701700000|2023-07-18 17:35:00|12514|12500|12510|12498|12514|12501|12505|12494|1035
1689702000000|2023-07-18 17:40:00|12509|12499|12501|12490|12510|12499|12499|12488|1136
1689702300000|2023-07-18 17:45:00|12502|12491|12504|12493|12504|12493|12502|12491|111
1689702600000|2023-07-18 17:50:00|12505|12492|12502|12491|12505|12494|12501|12490|106
1689702900000|2023-07-18 17:55:00|12501|12490|12499|12488|12503|12492|12499|12488|182
1689703200000|2023-07-18 18:00:00|12500|12487|12494|12483|12500|12488|12494|12483|816
1689703500000|2023-07-18 18:05:00|12495|12484|12493|12482|12495|12484|12492|12481|405
1689703800000|2023-07-18 18:10:00|12492|12481|12499|12488|12500|12489|12492|12481|460
1689704100000|2023-07-18 18:15:00|12498|12487|12507|12496|12507|12496|12498|12487|61
1689704400000|2023-07-18 18:20:00|12508|12497|12514|12503|12514|12503|12507|12496|113
1689704700000|2023-07-18 18:25:00|12513|12502|12516|12505|12516|12505|12511|12500|70
1689705000000|2023-07-18 18:30:00|12517|12506|12521|12509|12522|12510|12517|12506|262
1689705300000|2023-07-18 18:35:00|12520|12508|12523|12511|12524|12512|12519|12508|107
1689705600000|2023-07-18 18:40:00|12522|12512|12522.5|12512.5|12523|12512.5|12522|12511|80
1689705900000|2023-07-18 18:45:00|12523.5|12513.5|12523|12513|12523.5|12513.5|12521.5|12511.5|173
1689706200000|2023-07-18 18:50:00|12523.5|12513.5|12524.5|12514.5|12524.5|12514.5|12521.5|12511.5|175
1689706500000|2023-07-18 18:55:00|12525.5|12515.5|12526.5|12516.5|12526.5|12516.5|12524.5|12514.5|299
1689706800000|2023-07-18 19:00:00|12527|12517|12527.5|12517.5|12529.5|12519.5|12526.5|12516.5|320
1689707100000|2023-07-18 19:05:00|12528|12518|12526.5|12516.5|12528.5|12518.5|12526.5|12516.5|49
1689707400000|2023-07-18 19:10:00|12526|12516|12528.5|12518.5|12528.5|12518.5|12526|12516|96
1689707700000|2023-07-18 19:15:00|12529.5|12519.5|12530.5|12520.5|12530.5|12520.5|12529|12519|45
1689708000000|2023-07-18 19:20:00|12530|12520|12528.5|12518.5|12530|12520|12528.5|12518.5|29
1689708300000|2023-07-18 19:25:00|12529|12519|12529.5|12519.5|12529.5|12519.5|12528.5|12518.5|27
1689708600000|2023-07-18 19:30:00|12528.5|12518.5|12530.5|12520.5|12531.5|12521.5|12527.5|12517.5|515
1689708900000|2023-07-18 19:35:00|12530|12520|12530.5|12520.5|12530.5|12520.5|12530|12520|23
1689709200000|2023-07-18 19:40:00|||||||||15
1689709500000|2023-07-18 19:45:00|12531.5|12521.5|12533.5|12523.5|12533.5|12523.5|12531.5|12521.5|171
1689709800000|2023-07-18 19:50:00|12534|12524|12532.5|12522.5|12535.5|12525.5|12532.5|12522.5|117
1689710100000|2023-07-18 19:55:00|12532|12522|12531.5|12521.5|12533.5|12523.5|12531.5|12521.5|147
1689710400000|2023-07-18 20:00:00|12532|12522|12529.5|12519.5|12532.5|12522.5|12529|12519|48
1689710700000|2023-07-18 20:05:00|12530|12520|12530|12520|12530.5|12520.5|12530|12520|6
1689711000000|2023-07-18 20:10:00|12529.5|12519.5|12529|12519|12529.5|12519.5|12528.5|12518.5|13
1689711300000|2023-07-18 20:15:00|12529.5|12519.5|12530.5|12520.5|12530.5|12520.5|12529.5|12519.5|12
1689711600000|2023-07-18 20:20:00|12530|12520|12529.5|12519.5|12530|12520|12529.5|12519.5|18
1689711900000|2023-07-18 20:25:00|||||||||19
1689712200000|2023-07-18 20:30:00|12528.5|12518.5|12529|12519|12529|12519|12528.5|12518.5|59
1689712500000|2023-07-18 20:35:00|||||||||6
1689712800000|2023-07-18 20:40:00|12528.5|12518.5|12529|12519|12529|12519|12528.5|12518.5|6
1689713100000|2023-07-18 20:45:00|12528.5|12518.5|12528|12518|12528.5|12518.5|12528|12518|15
1689713400000|2023-07-18 20:50:00|12528.5|12518.5|12528.5|12518.5|12529|12519|12527|12517|25
1689713700000|2023-07-18 20:55:00|12529|12519|12527|12517|12529|12519|12526|12516|60
1689714000000|2023-07-18 21:00:00|12526.5|12516.5|12526.5|12516.5|12527.5|12517.5|12526|12516|7
1689714900000|2023-07-18 21:15:00|12533.5|12509.5|12533.5|12509.5|12533.5|12509.5|12533.5|12509.5|0
1689715200000|2023-07-18 21:20:00|12533.3|12509.3|12533.2|12509.2|12533.7|12509.7|12533|12509|0
1689715500000|2023-07-18 21:25:00|12533.6|12509.6|12532.8|12508.8|12533.7|12509.7|12532.8|12508.8|0
1689715800000|2023-07-18 21:30:00|12533.4|12509.4|12533.2|12509.2|12533.4|12509.4|12533.1|12509.1|0
1689716100000|2023-07-18 21:35:00|12533.4|12509.4|12533.4|12509.4|12533.4|12509.4|12533.2|12509.2|0
1689716400000|2023-07-18 21:40:00|12533.5|12509.5|12534|12510|12534|12510|12533.4|12509.4|0
1689716700000|2023-07-18 21:45:00|12533.9|12509.9|12533.8|12509.8|12533.9|12509.9|12533.7|12509.7|0
1689717000000|2023-07-18 21:50:00|12533.7|12509.7|12533.7|12509.7|12533.7|12509.7|12533.7|12509.7|0
1689717300000|2023-07-18 21:55:00|12533.6|12509.6|12533.2|12509.2|12533.6|12509.6|12533.2|12509.2|0
1689717600000|2023-07-18 22:00:00|12533.1|12509.1|12538.3|12514.3|12538.3|12514.3|12532.2|12508.2|0
1689717900000|2023-07-18 22:05:00|12538.5|12514.5|12537.4|12513.4|12538.9|12514.9|12537.4|12513.4|0
1689718200000|2023-07-18 22:10:00|12537.6|12513.6|12537.8|12513.8|12539.2|12515.2|12537.4|12513.4|0
1689718500000|2023-07-18 22:15:00|12538|12514|12538.7|12514.7|12539.2|12515.2|12537.8|12513.8|0
1689718800000|2023-07-18 22:20:00|12538.5|12514.5|12537.8|12513.8|12538.7|12514.7|12537.8|12513.8|0
1689719100000|2023-07-18 22:25:00|12537.4|12513.4|12537.8|12513.8|12538.3|12514.3|12536.9|12512.9|0
1689719400000|2023-07-18 22:30:00|12537.6|12513.6|12537.8|12513.8|12538.3|12514.3|12537.4|12513.4|0
1689719700000|2023-07-18 22:35:00|12537.4|12513.4|12537.4|12513.4|12537.8|12513.8|12536.9|12512.9|0
1689720000000|2023-07-18 22:40:00|12538.2|12514.2|12537.4|12513.4|12538.7|12514.7|12537.4|12513.4|0
1689720300000|2023-07-18 22:45:00|12537.6|12513.6|12537.4|12513.4|12538.3|12514.3|12537.4|12513.4|0
1689720600000|2023-07-18 22:50:00|12537|12513|12536.9|12512.9|12537.4|12513.4|12536.5|12512.5|0
1689720900000|2023-07-18 22:55:00|12537.1|12513.1|12536.9|12512.9|12537.1|12513.1|12536.9|12512.9|0
1689721200000|2023-07-18 23:00:00|12537.1|12513.1|12539.2|12515.2|12539.6|12515.6|12537.1|12513.1|0
1689721500000|2023-07-18 23:05:00|12538.8|12514.8|12538.3|12514.3|12539.2|12515.2|12538.3|12514.3|0
1689721800000|2023-07-18 23:10:00|12538.7|12514.7|12539.6|12515.6|12539.6|12515.6|12538.3|12514.3|0
1689722100000|2023-07-18 23:15:00|12540|12516|12540|12516|12540.4|12516.4|12539.5|12515.5|0
1689722400000|2023-07-18 23:20:00|12539.7|12515.7|12539|12515|12539.7|12515.7|12539|12515|0
1689722700000|2023-07-18 23:25:00|12539.2|12515.2|12539.5|12515.5|12539.5|12515.5|12539|12515|0
1689723000000|2023-07-18 23:30:00|12539.1|12515.1|12539|12515|12539.1|12515.1|12538.6|12514.6|0
1689723300000|2023-07-18 23:35:00|12538.6|12514.6|12538.6|12514.6|12539|12515|12538.6|12514.6|0
1689723600000|2023-07-18 23:40:00|12539|12515|12539.5|12515.5|12539.5|12515.5|12538.6|12514.6|0
1689723900000|2023-07-18 23:45:00|12539.3|12515.3|12540.5|12516.5|12540.5|12516.5|12539.1|12515.1|0
1689724200000|2023-07-18 23:50:00|12540.9|12516.9|12540|12516|12541.4|12517.4|12540|12516|0
1689724500000|2023-07-18 23:55:00|12540.4|12516.4|12543.9|12519.9|12543.9|12519.9|12538.7|12514.7|0
1689724800000|2023-07-19 00:00:00|12543.5|12519.5|12544.1|12520.1|12544.1|12520.1|12541.7|12517.7|0
1689725100000|2023-07-19 00:05:00|12543.9|12519.9|12542.3|12518.3|12544.1|12520.1|12542.3|12518.3|0
1689725400000|2023-07-19 00:10:00|12542.7|12518.7|12542.8|12518.8|12543.2|12519.2|12542.3|12518.3|0
1689725700000|2023-07-19 00:15:00|12543.2|12519.2|12542.9|12518.9|12543.7|12519.7|12542.7|12518.7|0
1689726000000|2023-07-19 00:20:00|12543.3|12519.3|12544.3|12520.3|12544.3|12520.3|12542.9|12518.9|0
1689726300000|2023-07-19 00:25:00|12544.1|12520.1|12544.3|12520.3|12544.7|12520.7|12543.7|12519.7|0
1689726600000|2023-07-19 00:30:00|12543.9|12519.9|12542.3|12518.3|12545.1|12521.1|12541.9|12517.9|0
1689726900000|2023-07-19 00:35:00|12542.5|12518.5|12542.9|12518.9|12543.7|12519.7|12542.3|12518.3|0
1689727200000|2023-07-19 00:40:00|12543.1|12519.1|12545.4|12521.4|12545.6|12521.6|12541.5|12517.5|0
1689727500000|2023-07-19 00:45:00|12545.6|12521.6|12545|12521|12545.6|12521.6|12544.6|12520.6|0
1689727800000|2023-07-19 00:50:00|12545.4|12521.4|12545.6|12521.6|12546|12522|12544.6|12520.6|0
1689728100000|2023-07-19 00:55:00|12546|12522|12545.6|12521.6|12546.6|12522.6|12545.6|12521.6|0
1689728400000|2023-07-19 01:00:00|12546|12522|12517.5|12507.5|12546|12522|12511.5|12501.5|1862
1689728700000|2023-07-19 01:05:00|12518|12508|12511.5|12501.5|12518.5|12508.5|12509.5|12499.5|1299
1689729000000|2023-07-19 01:10:00|12513|12503|12517.5|12507.5|12520|12510|12506.5|12496.5|951
1689729300000|2023-07-19 01:15:00|12519.5|12509.5|12507.5|12497.5|12521.5|12511.5|12500.5|12490.5|2795
1689729600000|2023-07-19 01:20:00|12508|12498|12513.5|12503.5|12514.5|12504.5|12490.5|12480.5|3955
1689729900000|2023-07-19 01:25:00|12513|12503|12514|12504|12517.5|12507.5|12499.5|12489.5|4985
1689730200000|2023-07-19 01:30:00|12517|12507|12577.5|12567.5|12577.5|12567.5|12517|12507|17261
1689730500000|2023-07-19 01:35:00|12578.5|12568.5|12562|12552|12586.5|12576.5|12557|12547|6911
1689730800000|2023-07-19 01:40:00|12563|12553|12545.5|12535.5|12563|12553|12543.5|12533.5|4018
1689731100000|2023-07-19 01:45:00|12545|12535|12559|12549|12559|12549|12539|12529|2761
1689731400000|2023-07-19 01:50:00|12560|12550|12547|12537|12566|12556|12545|12535|2402
1689731700000|2023-07-19 01:55:00|12546|12536|12553|12543|12563|12553|12546|12536|2008
1689732000000|2023-07-19 02:00:00|12554|12544|12547|12537|12555|12545|12539|12529|1968
1689732300000|2023-07-19 02:05:00|12546|12536|12522|12512|12546|12536|12518|12508|4876
1689732600000|2023-07-19 02:10:00|12521|12511|12530|12520|12533|12523|12515|12505|2741
1689732900000|2023-07-19 02:15:00|12529|12519|12529|12519|12533|12523|12515|12505|1924
1689733200000|2023-07-19 02:20:00|12528|12518|12512|12502|12531|12521|12512|12502|1723
1689733500000|2023-07-19 02:25:00|12511|12501|12517|12507|12521|12511|12509|12499|1736
1689733800000|2023-07-19 02:30:00|12516|12506|12521|12511|12525|12515|12511|12501|1433
1689734100000|2023-07-19 02:35:00|12520|12510|12539|12529|12542|12532|12520|12510|1250
1689734400000|2023-07-19 02:40:00|12538|12528|12532|12522|12539|12529|12524|12514|1148
1689734700000|2023-07-19 02:45:00|12534|12524|12529|12519|12541|12531|12526|12516|1099
1689735000000|2023-07-19 02:50:00|12530|12520|12524|12514|12533|12523|12524|12514|784
1689735300000|2023-07-19 02:55:00|12523|12513|12511|12501|12526|12516|12506|12496|1335
1689735600000|2023-07-19 03:00:00|12512|12502|12512|12502|12515|12505|12504|12494|3212
1689735900000|2023-07-19 03:05:00|12511|12501|12522|12512|12522|12512|12506|12496|1080
1689736200000|2023-07-19 03:10:00|12523|12513|12535|12525|12547|12537|12523|12513|1547
1689736500000|2023-07-19 03:15:00|12536|12526|12526|12516|12538|12528|12526|12516|987
1689736800000|2023-07-19 03:20:00|12525|12515|12525|12515|12536|12526|12521|12511|858
1689737100000|2023-07-19 03:25:00|12524|12514|12519|12509|12528|12518|12515|12505|1186
1689737400000|2023-07-19 03:30:00|12518|12508|12519|12509|12520|12510|12518|12508|243
1689737700000|2023-07-19 03:35:00|12518|12508|12524|12514|12524|12514|12518|12508|367
1689738000000|2023-07-19 03:40:00|12523|12513|12524|12514|12527|12517|12522|12512|428
1689738300000|2023-07-19 03:45:00|12523|12513|12520|12510|12525|12515|12520|12510|147
1689738600000|2023-07-19 03:50:00|12521|12511|12520|12510|12521|12511|12517|12507|199
1689738900000|2023-07-19 03:55:00|12521|12511|12525|12515|12525|12515|12521|12511|314
1689739200000|2023-07-19 04:00:00|12524|12514|12524|12514|12525|12515|12523|12513|83
1689739500000|2023-07-19 04:05:00|12523|12513|12519|12509|12524|12514|12516|12506|635
1689739800000|2023-07-19 04:10:00|12518|12508|12516|12506|12519|12509|12516|12506|114
1689740100000|2023-07-19 04:15:00|12515|12505|12516|12506|12516|12506|12511|12501|257
1689740400000|2023-07-19 04:20:00|12515|12505|12514|12504|12515|12505|12510|12500|497
1689740700000|2023-07-19 04:25:00|12515|12505|12513|12503|12516|12506|12512|12502|147
1689741000000|2023-07-19 04:30:00|12514|12504|12508|12498|12514|12504|12505|12495|1371
1689741300000|2023-07-19 04:35:00|12507|12497|12511|12501|12512|12502|12506|12496|255
1689741600000|2023-07-19 04:40:00|12510|12500|12513|12503|12513|12503|12510|12500|144
1689741900000|2023-07-19 04:45:00|12514|12504|12514|12504|12516|12506|12513|12503|254
1689742200000|2023-07-19 04:50:00|12513|12503|12516|12506|12517|12507|12513|12503|190
1689742500000|2023-07-19 04:55:00|12515|12505|12516|12506|12516|12506|12514|12504|250
1689742800000|2023-07-19 05:00:00|12515|12505|12517|12507|12535|12525|12513|12503|3425
1689743100000|2023-07-19 05:05:00|12515|12505|12516|12506|12522|12512|12509|12499|1574
1689743400000|2023-07-19 05:10:00|12517|12507|12517|12507|12525|12515|12513|12503|1332
1689743700000|2023-07-19 05:15:00|12518|12508|12534|12524|12538|12528|12517|12507|2174
1689744000000|2023-07-19 05:20:00|12533|12523|12524|12514|12536|12526|12518|12508|1573
1689744300000|2023-07-19 05:25:00|12523|12513|12520|12510|12526|12516|12516|12506|909
1689744600000|2023-07-19 05:30:00|12519|12509|12518|12508|12525|12515|12516|12506|834
1689744900000|2023-07-19 05:35:00|12519|12509|12528|12518|12533|12523|12512|12502|1223
1689745200000|2023-07-19 05:40:00|12527|12517|12533|12523|12534|12524|12522|12512|972
1689745500000|2023-07-19 05:45:00|12532|12522|12532|12522|12540|12530|12526|12516|1315
1689745800000|2023-07-19 05:50:00|12531|12521|12558|12548|12562|12552|12530|12520|2157
1689746100000|2023-07-19 05:55:00|12559|12549|12556|12546|12568|12558|12551|12541|2627
1689746400000|2023-07-19 06:00:00|12557|12547|12570|12560|12576|12566|12553|12543|2571
1689746700000|2023-07-19 06:05:00|12568|12558|12556|12546|12581|12571|12555|12545|2634
1689747000000|2023-07-19 06:10:00|12555|12545|12562|12552|12563|12553|12554|12544|2860
1689747300000|2023-07-19 06:15:00|12561|12551|12544|12534|12564|12554|12541|12531|2675
1689747600000|2023-07-19 06:20:00|12546|12536|12544|12534|12549|12539|12541|12531|2114
1689747900000|2023-07-19 06:25:00|12545|12535|12542|12532|12549|12539|12540|12530|2032
1689748200000|2023-07-19 06:30:00|12541|12531|12547|12537|12555|12545|12540|12530|2397
1689748500000|2023-07-19 06:35:00|12548|12538|12552|12542|12559|12549|12548|12538|2471
1689748800000|2023-07-19 06:40:00|12551|12541|12552|12542|12560|12550|12546|12536|3757
1689749100000|2023-07-19 06:45:00|12553|12543|12550|12540|12555|12545|12545|12535|2807
1689749400000|2023-07-19 06:50:00|12551|12541|12557|12547|12559|12549|12551|12541|3054
1689749700000|2023-07-19 06:55:00|12558|12548|12559|12549|12561|12551|12552|12542|3996
1689750000000|2023-07-19 07:00:00|12560|12548|12558|12547|12564|12553|12556|12545|1834
1689750300000|2023-07-19 07:05:00|12559|12548|12562|12551|12565|12554|12559|12548|717
1689750600000|2023-07-19 07:10:00|12563|12552|12560|12549|12570|12558|12560|12548|741
1689750900000|2023-07-19 07:15:00|12559|12548|12559|12548|12560|12549|12557|12546|294
1689751200000|2023-07-19 07:20:00|12558|12547|12559|12548|12560|12549|12555|12544|199
1689751500000|2023-07-19 07:25:00|12560|12549|12559|12548|12562|12551|12559|12548|255
1689751800000|2023-07-19 07:30:00|12560|12549|12557|12546|12560|12549|12557|12546|264
1689752100000|2023-07-19 07:35:00|12558|12547|12555|12544|12558|12547|12554|12543|160
1689752400000|2023-07-19 07:40:00|12556|12545|12556|12544|12558|12547|12555|12544|282
1689752700000|2023-07-19 07:45:00|12555|12545|12559|12548|12562|12551|12555|12545|425
1689753000000|2023-07-19 07:50:00|12558|12547|12555|12544|12560|12548|12554|12543|153
1689753300000|2023-07-19 07:55:00|12556|12543|12551|12540|12557|12546|12550|12538|597
1689753600000|2023-07-19 08:00:00|12548.3|12537.3|12554.3|12542.3|12555.3|12543.3|12548.3|12536.3|581
1689753900000|2023-07-19 08:05:00|12553.3|12541.3|12548.3|12537.3|12554.3|12543.3|12548.3|12537.3|697
1689754200000|2023-07-19 08:10:00|12547.3|12536.3|12547.3|12536.3|12548.3|12537.3|12546.3|12535.3|104
1689754500000|2023-07-19 08:15:00|12546.3|12535.3|12546.3|12535.3|12550.3|12539.3|12545.3|12534.3|515
1689754800000|2023-07-19 08:20:00|12547.3|12534.3|12541.3|12530.3|12547.3|12535.3|12540.3|12529.3|559
1689755100000|2023-07-19 08:25:00|12542.3|12531.3|12536.3|12524.3|12543.3|12531.3|12534.3|12523.3|547
1689755400000|2023-07-19 08:30:00|12545.1|12521.1|12545.6|12521.6|12546.2|12522.2|12544.3|12520.3|0
1689755700000|2023-07-19 08:35:00|12546|12522|12548|12524|12548.4|12524.4|12545.8|12521.8|281
1689756000000|2023-07-19 08:40:00|12547.6|12523.6|12548.6|12524.6|12549.4|12525.4|12547.6|12523.6|0
1689756300000|2023-07-19 08:45:00|12548.4|12524.4|12548.7|12524.7|12549.3|12525.3|12548|12524|0
1689756600000|2023-07-19 08:50:00|12548.5|12524.5|12546.7|12522.7|12548.9|12524.9|12546.3|12522.3|0
1689756900000|2023-07-19 08:55:00|12546.5|12522.5|12548.7|12524.7|12549.5|12525.5|12545.9|12521.9|0
1689757200000|2023-07-19 09:00:00|12548.3|12524.3|12538.3|12526.3|12548.3|12531.3|12537.3|12524.3|70
1689757500000|2023-07-19 09:05:00|12539.3|12527.3|12541.3|12529.3|12541.3|12529.3|12539.3|12527.3|9
1689757800000|2023-07-19 09:10:00|12542.3|12530.3|12541.3|12529.3|12543.3|12530.3|12540.3|12529.3|36
1689758100000|2023-07-19 09:15:00|12540.3|12530.3|12543.3|12532.3|12545.3|12534.3|12540.3|12529.3|211
1689758400000|2023-07-19 09:20:00|12544.3|12533.3|12546.3|12535.3|12546.3|12535.3|12544.3|12533.3|176
1689758700000|2023-07-19 09:25:00|12545.3|12534.3|12546.3|12535.3|12546.3|12535.3|12543.3|12532.3|39
1689759000000|2023-07-19 09:30:00|12545.3|12534.3|12545.3|12534.3|12546.3|12535.3|12542.3|12531.3|49
1689759300000|2023-07-19 09:35:00|12544.3|12533.3|12547.3|12535.3|12548.3|12537.3|12544.3|12533.3|58
1689759600000|2023-07-19 09:40:00|12548.3|12536.3|12549.3|12538.3|12551.3|12540.3|12548.3|12536.3|60
1689759900000|2023-07-19 09:45:00|12550.3|12539.3|12551.3|12540.3|12552.3|12541.3|12550.3|12539.3|173
1689760200000|2023-07-19 09:50:00|12552.3|12539.3|12548.3|12536.3|12552.3|12539.3|12548.3|12536.3|119
1689760500000|2023-07-19 09:55:00|12547.3|12535.3|12547.3|12535.3|12548.3|12536.3|12545.3|12534.3|23
1689760800000|2023-07-19 10:00:00|12546.3|12534.3|12544.3|12533.3|12547.3|12535.3|12544.3|12532.3|9
1689761100000|2023-07-19 10:05:00|12543.3|12532.3|12545.3|12534.3|12545.3|12534.3|12543.3|12532.3|9
1689761400000|2023-07-19 10:10:00|12546.3|12535.3|12543.3|12532.3|12547.3|12536.3|12543.3|12532.3|98
1689761700000|2023-07-19 10:15:00|12542.3|12531.3|12542.3|12531.3|12543.3|12532.3|12541.3|12530.3|36
1689762000000|2023-07-19 10:20:00|12541.3|12530.3|12542.3|12531.3|12543.3|12532.3|12541.3|12530.3|51
1689762300000|2023-07-19 10:25:00|12541.3|12530.3|12545.3|12533.3|12545.3|12534.3|12541.3|12530.3|22
1689762600000|2023-07-19 10:30:00|12546.3|12534.3|12548.3|12537.3|12548.3|12537.3|12542.3|12531.3|124
1689762900000|2023-07-19 10:35:00|12547.3|12536.3|12547.3|12535.3|12548.3|12537.3|12546.3|12535.3|11
1689763200000|2023-07-19 10:40:00|12546.3|12536.3|12545.3|12534.3|12546.3|12536.3|12545.3|12534.3|26
1689763500000|2023-07-19 10:45:00|12547.3|12533.3|12547.3|12536.3|12547.3|12536.3|12547.3|12533.3|54
1689763800000|2023-07-19 10:50:00|12548.3|12537.3|12552.3|12541.3|12552.3|12541.3|12548.3|12536.3|180
1689764100000|2023-07-19 10:55:00|12553.3|12542.3|12566.3|12555.3|12570.3|12559.3|12552.3|12540.3|749
1689764400000|2023-07-19 11:00:00|12565.3|12554.3|12575.3|12564.3|12575.3|12564.3|12564.3|12552.3|494
1689764700000|2023-07-19 11:05:00|12576.3|12563.3|12566.3|12554.3|12581.3|12570.3|12566.3|12554.3|687
1689765000000|2023-07-19 11:10:00|12567.3|12555.3|12562.3|12551.3|12568.3|12556.3|12561.3|12550.3|110
1689765300000|2023-07-19 11:15:00|12563.3|12550.3|12563.3|12552.3|12564.3|12553.3|12561.3|12550.3|32
1689765600000|2023-07-19 11:20:00|12562.3|12551.3|12562.3|12551.3|12566.3|12554.3|12560.3|12548.3|186
1689765900000|2023-07-19 11:25:00|12563.3|12552.3|12565.3|12554.3|12566.3|12554.3|12558.3|12547.3|40
1689766200000|2023-07-19 11:30:00|12566.3|12555.3|12566.3|12555.3|12567.3|12555.3|12565.3|12554.3|12
1689766500000|2023-07-19 11:35:00|12567.3|12556.3|12565.3|12554.3|12567.3|12556.3|12565.3|12554.3|48
1689766800000|2023-07-19 11:40:00|12566.3|12553.3|12567.3|12556.3|12568.3|12557.3|12564.3|12553.3|181
1689767100000|2023-07-19 11:45:00|12566.3|12555.3|12567.3|12556.3|12568.3|12556.3|12566.3|12555.3|26
1689767400000|2023-07-19 11:50:00|12566.3|12555.3|12568.3|12556.3|12568.3|12556.3|12566.3|12555.3|10
1689767700000|2023-07-19 11:55:00|12567.3|12557.3|12568.3|12557.3|12568.3|12557.3|12567.3|12556.3|3
1689768000000|2023-07-19 12:00:00|12569.3|12558.3|12570.3|12559.3|12570.3|12559.3|12568.3|12557.3|68
1689768300000|2023-07-19 12:05:00|12569.3|12558.3|12570.3|12559.3|12572.3|12561.3|12569.3|12558.3|34
1689768600000|2023-07-19 12:10:00|12571.3|12560.3|12570.3|12559.3|12572.3|12561.3|12569.3|12558.3|35
1689768900000|2023-07-19 12:15:00|12571.3|12558.3|12570.3|12559.3|12572.3|12560.3|12569.3|12558.3|37
1689769200000|2023-07-19 12:20:00|12569.3|12558.3|12570.3|12559.3|12571.3|12560.3|12569.3|12558.3|24
1689769500000|2023-07-19 12:25:00|12569.3|12558.3|12570.3|12559.3|12571.3|12560.3|12569.3|12558.3|50
1689769800000|2023-07-19 12:30:00|12571.3|12560.3|12570.3|12558.3|12572.3|12561.3|12568.3|12557.3|50
1689770100000|2023-07-19 12:35:00|12569.3|12557.3|12566.3|12555.3|12570.3|12559.3|12565.3|12554.3|69
1689770400000|2023-07-19 12:40:00|12565.3|12554.3|12566.3|12555.3|12567.3|12556.3|12565.3|12554.3|35
1689770700000|2023-07-19 12:45:00|12567.3|12556.3|12571.3|12560.3|12571.3|12560.3|12566.3|12556.3|128
1689771000000|2023-07-19 12:50:00|12572.3|12561.3|12577.3|12566.3|12578.3|12567.3|12572.3|12561.3|161
1689771300000|2023-07-19 12:55:00|12578.3|12567.3|12576.3|12564.3|12581.3|12570.3|12575.3|12563.3|149
1689771600000|2023-07-19 13:00:00|12577.3|12565.3|12579.3|12568.3|12580.3|12568.3|12576.3|12565.3|213
1689771900000|2023-07-19 13:05:00|12580.3|12569.3|12577.3|12566.3|12580.3|12569.3|12576.3|12565.3|321
1689772200000|2023-07-19 13:10:00|12576.3|12565.3|12581.3|12570.3|12583.3|12571.3|12575.3|12564.3|323
1689772500000|2023-07-19 13:15:00|12582.3|12571.3|12578.3|12567.3|12582.3|12571.3|12577.3|12566.3|52
1689772800000|2023-07-19 13:20:00|12577.3|12566.3|12577.3|12566.3|12579.3|12568.3|12576.3|12565.3|93
1689773100000|2023-07-19 13:25:00|12578.3|12567.3|12576.3|12565.3|12579.3|12568.3|12572.3|12561.3|92
1689773400000|2023-07-19 13:30:00|12577.3|12568.3|12603.3|12591.3|12605.3|12593.3|12577.3|12568.3|2979
1689773700000|2023-07-19 13:35:00|12602.3|12592.3|12610.3|12599.3|12611.3|12600.3|12595.3|12584.3|1416
1689774000000|2023-07-19 13:40:00|12611.3|12600.3|12606.3|12595.3|12613.3|12602.3|12605.3|12594.3|425
1689774300000|2023-07-19 13:45:00|12607.3|12594.3|12606.3|12594.3|12609.3|12598.3|12604.3|12593.3|415
1689774600000|2023-07-19 13:50:00|12605.3|12595.3|12599.3|12587.3|12607.3|12595.3|12598.3|12587.3|780
1689774900000|2023-07-19 13:55:00|12598.3|12588.3|12589.3|12578.3|12599.3|12588.3|12589.3|12577.3|935
1689775200000|2023-07-19 14:00:00|12590.3|12579.3|12582.3|12571.3|12590.3|12579.3|12573.3|12562.3|1128
1689775500000|2023-07-19 14:05:00|12583.3|12570.3|12578.3|12567.3|12587.3|12576.3|12578.3|12567.3|311
1689775800000|2023-07-19 14:10:00|12577.3|12566.3|12570.3|12559.3|12578.3|12566.3|12569.3|12558.3|473
1689776100000|2023-07-19 14:15:00|12569.3|12558.3|12568.3|12557.3|12573.3|12562.3|12564.3|12553.3|853
1689776400000|2023-07-19 14:20:00|12569.3|12558.3|12572.3|12561.3|12572.3|12561.3|12568.3|12557.3|341
1689776700000|2023-07-19 14:25:00|12573.3|12562.3|12559.3|12548.3|12573.3|12562.3|12559.3|12548.3|391
1689777000000|2023-07-19 14:30:00|12560.3|12549.3|12552.3|12541.3|12561.3|12549.3|12552.3|12541.3|878
1689777300000|2023-07-19 14:35:00|12551.3|12540.3|12553.3|12542.3|12554.3|12543.3|12548.3|12537.3|428
1689777600000|2023-07-19 14:40:00|12552.3|12541.3|12557.3|12545.3|12558.3|12547.3|12550.3|12539.3|227
1689777900000|2023-07-19 14:45:00|12556.3|12546.3|12552.3|12541.3|12559.3|12548.3|12551.3|12540.3|178
1689778200000|2023-07-19 14:50:00|12553.3|12540.3|12561.3|12550.3|12563.3|12552.3|12552.3|12540.3|179
1689778500000|2023-07-19 14:55:00|12560.3|12549.3|12560.3|12549.3|12563.3|12552.3|12557.3|12546.3|202
1689778800000|2023-07-19 15:00:00|12561.3|12550.3|12559.3|12548.3|12562.3|12550.3|12558.3|12547.3|67
1689779100000|2023-07-19 15:05:00|12560.3|12549.3|12561.3|12549.3|12562.3|12551.3|12559.3|12548.3|144
1689779400000|2023-07-19 15:10:00|12560.3|12550.3|12571.3|12560.3|12572.3|12561.3|12560.3|12548.3|286
1689779700000|2023-07-19 15:15:00|12570.3|12559.3|12572.3|12561.3|12572.3|12561.3|12569.3|12557.3|150
1689780000000|2023-07-19 15:20:00|12573.3|12562.3|12574.3|12562.3|12574.3|12563.3|12571.3|12560.3|251
1689780300000|2023-07-19 15:25:00|12575.3|12563.3|12578.3|12567.3|12582.3|12571.3|12575.3|12563.3|179
1689780600000|2023-07-19 15:30:00|12580.3|12568.3|12570.3|12559.3|12580.3|12568.3|12569.3|12558.3|127
1689780900000|2023-07-19 15:35:00|12569.3|12558.3|12574.3|12563.3|12574.3|12563.3|12568.3|12557.3|82
1689781200000|2023-07-19 15:40:00|12573.3|12562.3|12577.3|12566.3|12581.3|12570.3|12573.3|12562.3|166
1689781500000|2023-07-19 15:45:00|12576.3|12565.3|12576.3|12565.3|12577.3|12566.3|12572.3|12561.3|56
1689781800000|2023-07-19 15:50:00|12575.3|12564.3|12570.3|12559.3|12576.3|12565.3|12570.3|12558.3|165
1689782100000|2023-07-19 15:55:00|12571.3|12560.3|12559.3|12548.3|12571.3|12560.3|12559.3|12548.3|256
1689782400000|2023-07-19 16:00:00|12561.3|12550.3|12559.3|12547.3|12565.3|12554.3|12558.3|12547.3|419
1689782700000|2023-07-19 16:05:00|12558.3|12548.3|12569.3|12557.3|12569.3|12557.3|12558.3|12547.3|154
1689783000000|2023-07-19 16:10:00|12568.3|12558.3|12567.3|12555.3|12569.3|12558.3|12561.3|12550.3|50
1689783300000|2023-07-19 16:15:00|12566.3|12556.3|12566.3|12555.3|12568.3|12557.3|12565.3|12554.3|36
1689783600000|2023-07-19 16:20:00|12565.3|12554.3|12562.3|12551.3|12567.3|12556.3|12562.3|12551.3|34
1689783900000|2023-07-19 16:25:00|12561.3|12550.3|12560.3|12549.3|12562.3|12551.3|12560.3|12548.3|42
1689784200000|2023-07-19 16:30:00|12561.3|12550.3|12559.3|12548.3|12561.3|12550.3|12558.3|12546.3|101
1689784500000|2023-07-19 16:35:00|12560.3|12549.3|12555.3|12544.3|12560.3|12549.3|12554.3|12543.3|178
1689784800000|2023-07-19 16:40:00|12554.3|12543.3|12558.3|12547.3|12559.3|12548.3|12554.3|12543.3|225
1689785100000|2023-07-19 16:45:00|12559.3|12548.3|12558.3|12547.3|12559.3|12548.3|12556.3|12545.3|111
1689785400000|2023-07-19 16:50:00|12557.3|12546.3|12557.3|12546.3|12558.3|12547.3|12555.3|12544.3|65
1689785700000|2023-07-19 16:55:00|12558.3|12545.3|12558.3|12547.3|12559.3|12548.3|12557.3|12545.3|73
1689786000000|2023-07-19 17:00:00|12559.3|12546.3|12558.3|12546.3|12560.3|12549.3|12556.3|12544.3|229
1689786300000|2023-07-19 17:05:00|12557.3|12547.3|12556.3|12545.3|12559.3|12547.3|12555.3|12544.3|57
1689786600000|2023-07-19 17:10:00|12555.3|12544.3|12560.3|12549.3|12560.3|12549.3|12555.3|12544.3|26
1689786900000|2023-07-19 17:15:00|12561.3|12548.3|12559.3|12548.3|12561.3|12549.3|12559.3|12548.3|45
1689787200000|2023-07-19 17:20:00|12560.3|12549.3|12560.3|12549.3|12560.3|12549.3|12559.3|12547.3|26
1689787500000|2023-07-19 17:25:00|12559.3|12548.3|12559.3|12548.3|12560.3|12549.3|12558.3|12547.3|17
1689787800000|2023-07-19 17:30:00|12558.3|12547.3|12560.3|12549.3|12561.3|12550.3|12558.3|12547.3|14
1689788100000|2023-07-19 17:35:00|12559.3|12548.3|12558.3|12547.3|12559.3|12548.3|12558.3|12547.3|17
1689788400000|2023-07-19 17:40:00|12559.3|12548.3|12563.3|12551.3|12564.3|12552.3|12558.3|12548.3|45
1689788700000|2023-07-19 17:45:00|12562.3|12552.3|12564.3|12553.3|12565.3|12554.3|12562.3|12552.3|38
1689789000000|2023-07-19 17:50:00|12565.3|12552.3|12562.3|12551.3|12565.3|12553.3|12562.3|12551.3|7
1689789300000|2023-07-19 17:55:00|12561.3|12550.3|12561.3|12550.3|12562.3|12551.3|12561.3|12549.3|11
1689789600000|2023-07-19 18:00:00|12562.3|12551.3|12563.3|12551.3|12563.3|12551.3|12561.3|12550.3|22
1689789900000|2023-07-19 18:05:00|12562.3|12552.3|12557.3|12546.3|12563.3|12552.3|12556.3|12545.3|77
1689790200000|2023-07-19 18:10:00|12558.3|12547.3|12557.3|12546.3|12560.3|12549.3|12556.3|12545.3|27
1689790500000|2023-07-19 18:15:00|12556.3|12545.3|12558.3|12547.3|12558.3|12547.3|12555.3|12544.3|83
1689790800000|2023-07-19 18:20:00|12557.3|12546.3|12557.3|12545.3|12558.3|12547.3|12555.3|12544.3|29
1689791100000|2023-07-19 18:25:00|12558.3|12546.3|12559.3|12548.3|12559.3|12548.3|12557.3|12545.3|33
1689791400000|2023-07-19 18:30:00|12560.3|12547.3|12564.3|12553.3|12565.3|12554.3|12560.3|12547.3|76
1689791700000|2023-07-19 18:35:00|12565.3|12554.3|12564.3|12553.3|12565.3|12554.3|12564.3|12553.3|14
1689792000000|2023-07-19 18:40:00|12563.3|12552.3|12562.8|12552.8|12566.3|12555.3|12562.8|12552.3|37
1689792300000|2023-07-19 18:45:00|12563.8|12553.8|12559.8|12549.8|12563.8|12553.8|12559.8|12549.8|27
1689792600000|2023-07-19 18:50:00|12560.3|12550.3|12560.8|12550.8|12562.8|12552.8|12560.3|12550.3|36
1689792900000|2023-07-19 18:55:00|12561.3|12551.3|12563.3|12553.3|12563.3|12553.3|12560.8|12550.8|34
1689793200000|2023-07-19 19:00:00|12562.8|12552.8|12565.8|12555.8|12566.8|12556.8|12562.8|12552.8|40
1689793500000|2023-07-19 19:05:00|12566.3|12556.3|12566.3|12556.3|12566.8|12556.8|12566.3|12556.3|13
1689793800000|2023-07-19 19:10:00|12566.8|12556.8|12565.8|12555.8|12566.8|12556.8|12565.8|12555.8|12
1689794100000|2023-07-19 19:15:00|12566.3|12556.3|12565.8|12555.8|12566.8|12556.8|12565.8|12555.8|20
1689794400000|2023-07-19 19:20:00|12566.3|12556.3|12566.8|12556.8|12566.8|12556.8|12566.3|12556.3|14
1689794700000|2023-07-19 19:25:00|12566.3|12556.3|12565.8|12555.8|12566.3|12556.3|12565.8|12555.8|19
1689795000000|2023-07-19 19:30:00|12564.8|12554.8|12564.8|12554.8|12564.8|12554.8|12564.8|12554.8|21
1689795300000|2023-07-19 19:35:00|12564.3|12554.3|12563.8|12553.8|12564.3|12554.3|12562.8|12552.8|35
1689795600000|2023-07-19 19:40:00|12564.3|12554.3|12565.8|12555.8|12565.8|12555.8|12564.3|12554.3|24
1689795900000|2023-07-19 19:45:00|12565.3|12555.3|12563.3|12553.3|12565.3|12555.3|12562.8|12552.8|23
1689796200000|2023-07-19 19:50:00|12563.8|12553.8|12565.3|12555.3|12567.3|12557.3|12563.8|12553.8|47
1689796500000|2023-07-19 19:55:00|12564.8|12554.8|12568.3|12558.3|12568.8|12558.8|12564.8|12554.8|212
1689796800000|2023-07-19 20:00:00|12567.8|12557.8|12567.8|12557.8|12567.8|12557.8|12562.8|12552.8|83
1689797100000|2023-07-19 20:05:00|12567.3|12557.3|12568.3|12558.3|12568.3|12558.3|12564.8|12554.8|41
1689797400000|2023-07-19 20:10:00|12567.8|12557.8|12568.3|12558.3|12568.3|12558.3|12567.8|12557.8|13
1689797700000|2023-07-19 20:15:00|12568.8|12558.8|12568.3|12558.3|12568.8|12558.8|12568.3|12558.3|25
1689798000000|2023-07-19 20:20:00|12567.8|12557.8|12568.8|12558.8|12568.8|12558.8|12567.8|12557.8|11
1689798300000|2023-07-19 20:25:00|12568.3|12558.3|12568.3|12558.3|12568.8|12558.8|12568.3|12558.3|4
1689798600000|2023-07-19 20:30:00|||||||||6
1689798900000|2023-07-19 20:35:00|12567.8|12557.8|12567.8|12557.8|12567.8|12557.8|12567.8|12557.8|1
1689799200000|2023-07-19 20:40:00|12568.3|12558.3|12568.3|12558.3|12568.3|12558.3|12568.3|12558.3|16
1689799500000|2023-07-19 20:45:00|12568.8|12558.8|12569.3|12559.3|12569.3|12559.3|12568.8|12558.8|5
1689799800000|2023-07-19 20:50:00|||||||||3
1689800100000|2023-07-19 20:55:00|12570.3|12560.3|12569.8|12559.8|12570.8|12560.8|12569.3|12559.3|25
1689800400000|2023-07-19 21:00:00|12569.3|12559.3|12566.3|12556.3|12569.8|12559.8|12566.3|12556.3|4
1689800700000|2023-07-19 21:05:00|12564.8|12554.8|12563.8|12553.8|12565.3|12555.3|12562.8|12552.8|6
1689801000000|2023-07-19 21:10:00|||||||||1
1689801300000|2023-07-19 21:15:00|12570.9|12546.9|12570.6|12546.6|12571.4|12547.4|12570.6|12546.6|0
1689801600000|2023-07-19 21:20:00|12570.7|12546.7|12570.7|12546.7|12570.7|12546.7|12570.4|12546.4|0
1689801900000|2023-07-19 21:25:00|12571|12547|12571.1|12547.1|12571.1|12547.1|12570.7|12546.7|0
1689802200000|2023-07-19 21:30:00|12571|12547|12570.7|12546.7|12571|12547|12570.3|12546.3|0
1689802500000|2023-07-19 21:35:00|12570.8|12546.8|12570.3|12546.3|12570.8|12546.8|12570.1|12546.1|0
1689802800000|2023-07-19 21:40:00|12570|12546|12571.4|12547.4|12571.4|12547.4|12569.2|12545.2|0
1689803100000|2023-07-19 21:45:00|12571.3|12547.3|12570.6|12546.6|12571.3|12547.3|12570.6|12546.6|0
1689803400000|2023-07-19 21:50:00|12570.5|12546.5|12569.5|12545.5|12570.5|12546.5|12569.5|12545.5|0
1689803700000|2023-07-19 21:55:00|12569.8|12545.8|12569.1|12545.1|12569.9|12545.9|12568.1|12544.1|0
1689804000000|2023-07-19 22:00:00|12566.4|12542.4|12566|12542|12568.2|12544.2|12564.5|12540.5|0
1689804300000|2023-07-19 22:05:00|12566.2|12542.2|12565.1|12541.1|12568.2|12544.2|12564.7|12540.7|0
1689804600000|2023-07-19 22:10:00|12564.9|12540.9|12561.1|12537.1|12564.9|12540.9|12560.9|12536.9|0
1689804900000|2023-07-19 22:15:00|12561.3|12537.3|12554.1|12530.1|12561.6|12537.6|12554.1|12530.1|0
1689805200000|2023-07-19 22:20:00|12554.5|12530.5|12552.4|12528.4|12556.3|12532.3|12549.7|12525.7|0
1689805500000|2023-07-19 22:25:00|12552.8|12528.8|12551.5|12527.5|12553.7|12529.7|12550.6|12526.6|0
1689805800000|2023-07-19 22:30:00|12551.9|12527.9|12551|12527|12553.7|12529.7|12550.6|12526.6|0
1689806100000|2023-07-19 22:35:00|12551.4|12527.4|12548.8|12524.8|12552.4|12528.4|12548.6|12524.6|0
1689806400000|2023-07-19 22:40:00|12548.6|12524.6|12547.1|12523.1|12549.7|12525.7|12547.1|12523.1|0
1689806700000|2023-07-19 22:45:00|12547.3|12523.3|12547.3|12523.3|12548.8|12524.8|12547.3|12523.3|0
1689807000000|2023-07-19 22:50:00|12547.7|12523.7|12549|12525|12549.5|12525.5|12546.4|12522.4|0
1689807300000|2023-07-19 22:55:00|12549.2|12525.2|12549.5|12525.5|12550.1|12526.1|12549|12525|0
1689807600000|2023-07-19 23:00:00|12549.9|12525.9|12550.8|12526.8|12551.3|12527.3|12549.5|12525.5|0
1689807900000|2023-07-19 23:05:00|12550.4|12526.4|12550.8|12526.8|12551.3|12527.3|12549.9|12525.9|0
1689808200000|2023-07-19 23:10:00|12550.6|12526.6|12551.4|12527.4|12551.8|12527.8|12548.2|12524.2|0
1689808500000|2023-07-19 23:15:00|12551|12527|12554.5|12530.5|12554.9|12530.9|12551|12527|0
1689808800000|2023-07-19 23:20:00|12554.9|12530.9|12554.5|12530.5|12555.4|12531.4|12554.5|12530.5|0
1689809100000|2023-07-19 23:25:00|12554.9|12530.9|12556.2|12532.2|12556.7|12532.7|12554.5|12530.5|0
1689809400000|2023-07-19 23:30:00|12556|12532|12555.4|12531.4|12556|12532|12555.4|12531.4|0
1689809700000|2023-07-19 23:35:00|12554.9|12530.9|12553.3|12529.3|12554.9|12530.9|12552.9|12528.9|0
1689810000000|2023-07-19 23:40:00|12552.9|12528.9|12553.3|12529.3|12554.1|12530.1|12552.4|12528.4|0
1689810300000|2023-07-19 23:45:00|12553|12529|12554.1|12530.1|12554.1|12530.1|12552.8|12528.8|0
1689810600000|2023-07-19 23:50:00|12554.3|12530.3|12556|12532|12556|12532|12553.7|12529.7|0
1689810900000|2023-07-19 23:55:00|12555.6|12531.6|12555.6|12531.6|12555.6|12531.6|12554.7|12530.7|0
1689811200000|2023-07-20 00:00:00|12556|12532|12557.5|12533.5|12557.8|12533.8|12554.9|12530.9|0
1689811500000|2023-07-20 00:05:00|12557.3|12533.3|12559.3|12535.3|12559.3|12535.3|12556.9|12532.9|0
1689811800000|2023-07-20 00:10:00|12558.9|12534.9|12560.6|12536.6|12560.6|12536.6|12558.8|12534.8|0
1689812100000|2023-07-20 00:15:00|12560.2|12536.2|12561.3|12537.3|12561.5|12537.5|12559.3|12535.3|0
1689812400000|2023-07-20 00:20:00|12561.5|12537.5|12560.5|12536.5|12561.9|12537.9|12560.5|12536.5|0
1689812700000|2023-07-20 00:25:00|12560.3|12536.3|12560.3|12536.3|12560.7|12536.7|12559.3|12535.3|0
1689813000000|2023-07-20 00:30:00|12559.9|12535.9|12562.1|12538.1|12562.3|12538.3|12559.7|12535.7|0
1689813300000|2023-07-20 00:35:00|12561.9|12537.9|12561.9|12537.9|12562.5|12538.5|12561.5|12537.5|0
1689813600000|2023-07-20 00:40:00|12561.7|12537.7|12564.3|12540.3|12564.3|12540.3|12560.9|12536.9|0
1689813900000|2023-07-20 00:45:00|12564.1|12540.1|12563.7|12539.7|12564.3|12540.3|12563.3|12539.3|0
1689814200000|2023-07-20 00:50:00|12573.7|12549.7|12574.1|12550.1|12574.1|12550.1|12573.7|12549.7|0
1689814500000|2023-07-20 00:55:00|12574.5|12550.5|12573.3|12549.3|12575.1|12551.1|12573.3|12549.3|0
1689814800000|2023-07-20 01:00:00|12573.7|12549.7|12580.8|12570.8|12586.8|12576.8|12565.3|12549.7|2134
1689815100000|2023-07-20 01:05:00|12582.3|12572.3|12579.8|12569.8|12584.8|12574.8|12573.8|12563.8|907
1689815400000|2023-07-20 01:10:00|12580.8|12570.8|12581.8|12571.8|12586.8|12576.8|12579.8|12569.8|679
1689815700000|2023-07-20 01:15:00|12580.8|12570.8|12586.8|12576.8|12595.8|12585.8|12576.8|12566.8|2684
1689816000000|2023-07-20 01:20:00|12587.8|12577.8|12586.8|12576.8|12591.8|12581.8|12581.3|12571.3|1335
1689816300000|2023-07-20 01:25:00|12588.8|12578.8|12615.8|12605.8|12617.8|12607.8|12588.8|12578.8|3418
1689816600000|2023-07-20 01:30:00|12614.8|12604.8|12670.8|12660.8|12673.8|12663.8|12611.8|12601.8|22714
1689816900000|2023-07-20 01:35:00|12673.8|12663.8|12704.8|12694.8|12716.8|12706.8|12673.8|12663.8|19541
1689817200000|2023-07-20 01:40:00|12702.3|12692.3|12693.8|12683.8|12719.3|12709.3|12690.8|12680.8|11987
1689817500000|2023-07-20 01:45:00|12694.8|12684.8|12667.3|12657.3|12700.3|12690.3|12663.3|12653.3|5283
1689817800000|2023-07-20 01:50:00|12666.3|12656.3|12667.3|12657.3|12676.3|12666.3|12655.3|12645.3|4352
1689818100000|2023-07-20 01:55:00|12668.3|12658.3|12652.3|12642.3|12671.3|12661.3|12647.3|12637.3|3068
1689818400000|2023-07-20 02:00:00|12654.3|12644.3|12663.3|12653.3|12668.3|12658.3|12644.3|12634.3|2818
1689818700000|2023-07-20 02:05:00|12662.3|12652.3|12640.3|12630.3|12662.3|12652.3|12636.3|12626.3|3251
1689819000000|2023-07-20 02:10:00|12641.3|12631.3|12630.3|12620.3|12643.3|12633.3|12622.3|12612.3|3214
1689819300000|2023-07-20 02:15:00|12631.3|12621.3|12631.3|12621.3|12635.3|12625.3|12613.3|12603.3|2515
1689819600000|2023-07-20 02:20:00|12632.3|12622.3|12623.3|12613.3|12634.3|12624.3|12610.3|12600.3|2229
1689819900000|2023-07-20 02:25:00|12624.3|12614.3|12626.3|12616.3|12633.3|12623.3|12618.3|12608.3|2433
1689820200000|2023-07-20 02:30:00|12625.3|12615.3|12633.3|12623.3|12633.3|12623.3|12618.3|12608.3|2508
1689820500000|2023-07-20 02:35:00|12632.3|12622.3|12622|12612|12634.3|12624.3|12614.3|12604.3|1911
1689820800000|2023-07-20 02:40:00|12623|12613|12608|12598|12623|12613|12608|12598|2534
1689821100000|2023-07-20 02:45:00|12610|12600|12599|12589|12610|12600|12596|12586|3600
1689821400000|2023-07-20 02:50:00|12598|12588|12603|12593|12606|12596|12593|12583|2998
1689821700000|2023-07-20 02:55:00|12602|12592|12615|12605|12622|12612|12598|12588|3363
1689822000000|2023-07-20 03:00:00|12614|12604|12598|12588|12615|12605|12595|12585|1899
1689822300000|2023-07-20 03:05:00|12597|12587|12606|12596|12609|12599|12596|12586|1670
1689822600000|2023-07-20 03:10:00|12605|12595|12612|12602|12616|12606|12601|12591|1715
1689822900000|2023-07-20 03:15:00|12611|12601|12607|12597|12618|12608|12605|12595|2056
1689823200000|2023-07-20 03:20:00|12606|12596|12605|12595|12609|12599|12602|12592|1564
1689823500000|2023-07-20 03:25:00|12604|12594|12600|12590|12609|12599|12596|12586|1134
1689823800000|2023-07-20 03:30:00|12599|12589|12602|12592|12602|12592|12597|12587|457
1689824100000|2023-07-20 03:35:00|12601|12591|12605|12595|12605|12595|12599|12589|337
1689824400000|2023-07-20 03:40:00|12604|12594|12608|12598|12608|12598|12603|12593|312
1689824700000|2023-07-20 03:45:00|12609|12599|12607|12597|12609|12599|12605|12595|202
1689825000000|2023-07-20 03:50:00|12606|12596|12607|12597|12608|12598|12606|12596|287
1689825300000|2023-07-20 03:55:00|12606|12596|12607|12597|12608|12598|12606|12596|160
1689825600000|2023-07-20 04:00:00|12606|12596|12608|12598|12609|12599|12606|12596|207
1689825900000|2023-07-20 04:05:00|12607|12597|12608|12598|12609|12599|12607|12597|133
1689826200000|2023-07-20 04:10:00|12607|12597|12605|12595|12608|12598|12604|12594|284
1689826500000|2023-07-20 04:15:00|12604|12594|12599|12589|12604|12594|12598|12588|248
1689826800000|2023-07-20 04:20:00|12598|12588|12598|12588|12599|12589|12596|12586|160
1689827100000|2023-07-20 04:25:00|12597|12587|12606|12596|12606|12596|12597|12587|299
1689827400000|2023-07-20 04:30:00|12608|12598|12608|12598|12608|12598|12606|12596|204
1689827700000|2023-07-20 04:35:00|12607|12597|12607|12597|12608|12598|12607|12597|149
1689828000000|2023-07-20 04:40:00|12608|12598|12604|12594|12608|12598|12604|12594|326
1689828300000|2023-07-20 04:45:00|12605|12595|12607|12597|12608|12598|12604|12594|152
1689828600000|2023-07-20 04:50:00|12606|12596|12607|12597|12609|12599|12606|12596|153
1689828900000|2023-07-20 04:55:00|12608|12598|12606|12596|12608|12598|12605|12595|300
1689829200000|2023-07-20 05:00:00|12605|12595|12603|12593|12607|12597|12591|12581|2360
1689829500000|2023-07-20 05:05:00|12602|12592|12612|12602|12617|12607|12601|12591|2116
1689829800000|2023-07-20 05:10:00|12613|12603|12627|12617|12632|12622|12609|12599|1940
1689830100000|2023-07-20 05:15:00|12628|12618|12629|12619|12638|12628|12624|12614|2568
1689830400000|2023-07-20 05:20:00|12630|12620|12629|12619|12634|12624|12625|12615|1716
1689830700000|2023-07-20 05:25:00|12628|12618|12626|12616|12630|12620|12620|12610|1332
1689831000000|2023-07-20 05:30:00|12625|12615|12631|12621|12631|12621|12611|12601|1728
1689831300000|2023-07-20 05:35:00|12630|12620|12630|12620|12631|12621|12620|12610|1245
1689831600000|2023-07-20 05:40:00|12631|12621|12625|12615|12636|12626|12620|12610|1128
1689831900000|2023-07-20 05:45:00|12623|12613|12623|12613|12626|12616|12617|12607|1138
1689832200000|2023-07-20 05:50:00|12622|12612|12629|12619|12634|12624|12622|12612|1477
1689832500000|2023-07-20 05:55:00|12628|12618|12624|12614|12629|12619|12615|12605|1128
1689832800000|2023-07-20 06:00:00|12625|12615|12620|12610|12625|12615|12618|12608|1276
1689833100000|2023-07-20 06:05:00|12619|12609|12598|12588|12619|12609|12596|12586|1779
1689833400000|2023-07-20 06:10:00|12597|12587|12585|12575|12607|12597|12584|12574|2108
1689833700000|2023-07-20 06:15:00|12584|12574|12565|12555|12590|12580|12563|12553|3488
1689834000000|2023-07-20 06:20:00|12564|12554|12558|12548|12567|12557|12555|12545|2581
1689834300000|2023-07-20 06:25:00|12557|12547|12565|12555|12570|12560|12557|12547|1657
1689834600000|2023-07-20 06:30:00|12564|12554|12542|12532|12564|12554|12533|12523|4820
1689834900000|2023-07-20 06:35:00|12541|12531|12534|12524|12547|12537|12534|12524|3036
1689835200000|2023-07-20 06:40:00|12533|12523|12523|12513|12537|12527|12514|12504|6387
1689835500000|2023-07-20 06:45:00|12524|12514|12531|12521|12533|12523|12520|12510|3491
1689835800000|2023-07-20 06:50:00|12530|12520|12535|12525|12537|12527|12529|12519|3101
1689836100000|2023-07-20 06:55:00|12534|12524|12529|12519|12539|12529|12526|12516|3832
1689836400000|2023-07-20 07:00:00|12530|12518|12535|12523|12538|12526|12527|12515|2059
1689836700000|2023-07-20 07:05:00|12536|12524|12533|12522|12539|12528|12532|12521|867
1689837000000|2023-07-20 07:10:00|12534|12521|12530|12519|12535|12523|12528|12517|931
1689837300000|2023-07-20 07:15:00|12529|12518|12537|12526|12540|12529|12527|12516|1259
1689837600000|2023-07-20 07:20:00|12538|12525|12538|12527|12540|12528|12536|12525|681
1689837900000|2023-07-20 07:25:00|12539|12526|12541|12529|12543|12531|12537|12526|752
1689838200000|2023-07-20 07:30:00|12540|12530|12548|12537|12548|12537|12540|12528|1054
1689838500000|2023-07-20 07:35:00|12547|12536|12539|12528|12550|12539|12539|12528|784
1689838800000|2023-07-20 07:40:00|12538|12527|12538|12527|12541|12530|12535|12524|370
1689839100000|2023-07-20 07:45:00|12537|12526|12536|12525|12542|12530|12536|12525|728
1689839400000|2023-07-20 07:50:00|12537|12526|12539|12528|12539|12528|12532|12521|950
1689839700000|2023-07-20 07:55:00|12538|12527|12536|12524|12540|12528|12535|12524|392
1689840000000|2023-07-20 08:00:00|12509.5|12497.5|12513.5|12502.5|12516.5|12504.5|12509.5|12497.5|353
1689840300000|2023-07-20 08:05:00|12512.5|12501.5|12515.5|12504.5|12516.5|12505.5|12511.5|12499.5|300
1689840600000|2023-07-20 08:10:00|12514.5|12503.5|12515.5|12504.5|12518.5|12507.5|12512.5|12501.5|299
1689840900000|2023-07-20 08:15:00|12516.5|12505.5|12515.5|12504.5|12517.5|12506.5|12514.5|12503.5|366
1689841200000|2023-07-20 08:20:00|12516.5|12503.5|12520.5|12509.5|12523.5|12511.5|12516.5|12503.5|733
1689841500000|2023-07-20 08:25:00|12522.5|12510.5|12523.5|12510.5|12528.5|12516.5|12521.5|12510.5|1097
1689841800000|2023-07-20 08:30:00|12531.7|12507.7|12531.5|12507.5|12532.9|12508.9|12529.3|12505.3|0
1689842100000|2023-07-20 08:35:00|12531.3|12507.3|12531.5|12507.5|12532.9|12508.9|12530.9|12506.9|120
1689842400000|2023-07-20 08:40:00|12531.1|12507.1|12533.2|12509.2|12533.4|12509.4|12531.1|12507.1|0
1689842700000|2023-07-20 08:45:00|12532.8|12508.8|12533.3|12509.3|12533.3|12509.3|12531.2|12507.2|0
1689843000000|2023-07-20 08:50:00|12533.7|12509.7|12537.8|12513.8|12538.4|12514.4|12533.3|12509.3|0
1689843300000|2023-07-20 08:55:00|12537.4|12513.4|12536.1|12512.1|12537.8|12513.8|12535.8|12511.8|0
1689843600000|2023-07-20 09:00:00|12521.5|12508.5|12516.5|12505.5|12526.5|12515.5|12516.5|12505.5|176
1689843900000|2023-07-20 09:05:00|12518.5|12506.5|12521.5|12510.5|12522.5|12511.5|12516.5|12505.5|344
1689844200000|2023-07-20 09:10:00|12520.5|12509.5|12518.5|12507.5|12521.5|12510.5|12517.5|12506.5|26
1689844500000|2023-07-20 09:15:00|12517.5|12506.5|12519.5|12508.5|12520.5|12509.5|12516.5|12505.5|49
1689844800000|2023-07-20 09:20:00|12520.5|12507.5|12520.5|12509.5|12521.5|12510.5|12519.5|12507.5|15
1689845100000|2023-07-20 09:25:00|12521.5|12510.5|12521.5|12510.5|12522.5|12511.5|12519.5|12508.5|64
1689845400000|2023-07-20 09:30:00|12522.5|12511.5|12523.5|12511.5|12523.5|12512.5|12521.5|12510.5|38
1689845700000|2023-07-20 09:35:00|12522.5|12512.5|12517.5|12506.5|12524.5|12512.5|12516.5|12505.5|361
1689846000000|2023-07-20 09:40:00|12518.5|12505.5|12518.5|12506.5|12518.5|12507.5|12512.5|12501.5|146
1689846300000|2023-07-20 09:45:00|12519.5|12507.5|12522.5|12511.5|12522.5|12511.5|12518.5|12506.5|53
1689846600000|2023-07-20 09:50:00|12523.5|12512.5|12525.5|12514.5|12526.5|12515.5|12522.5|12511.5|163
1689846900000|2023-07-20 09:55:00|12524.5|12513.5|12523.5|12512.5|12524.5|12513.5|12520.5|12509.5|48
1689847200000|2023-07-20 10:00:00|12524.5|12511.5|12528.5|12517.5|12528.5|12517.5|12522.5|12511.5|152
1689847500000|2023-07-20 10:05:00|12527.5|12516.5|12530.5|12519.5|12530.5|12519.5|12527.5|12516.5|67
1689847800000|2023-07-20 10:10:00|12531.5|12518.5|12533.5|12521.5|12533.5|12522.5|12531.5|12518.5|102
1689848100000|2023-07-20 10:15:00|12534.5|12522.5|12537.5|12526.5|12537.5|12526.5|12533.5|12521.5|72
1689848400000|2023-07-20 10:20:00|12538.5|12527.5|12537.5|12526.5|12538.5|12527.5|12537.5|12525.5|103
1689848700000|2023-07-20 10:25:00|12538.5|12527.5|12536.5|12525.5|12538.5|12527.5|12535.5|12524.5|80
1689849000000|2023-07-20 10:30:00|12535.5|12524.5|12537.5|12526.5|12537.5|12526.5|12535.5|12524.5|60
1689849300000|2023-07-20 10:35:00|12538.5|12525.5|12534.5|12523.5|12538.5|12527.5|12533.5|12522.5|77
1689849600000|2023-07-20 10:40:00|12535.5|12524.5|12533.5|12522.5|12537.5|12526.5|12533.5|12521.5|77
1689849900000|2023-07-20 10:45:00|12532.5|12521.5|12530.5|12519.5|12533.5|12522.5|12530.5|12518.5|34
1689850200000|2023-07-20 10:50:00|12531.5|12520.5|12532.5|12520.5|12532.5|12520.5|12530.5|12519.5|52
1689850500000|2023-07-20 10:55:00|12531.5|12521.5|12534.5|12523.5|12535.5|12523.5|12530.5|12518.5|221
1689850800000|2023-07-20 11:00:00|12533.5|12522.5|12534.5|12523.5|12536.5|12524.5|12532.5|12521.5|24
1689851100000|2023-07-20 11:05:00|12533.5|12522.5|12532.5|12521.5|12534.5|12523.5|12532.5|12521.5|33
1689851400000|2023-07-20 11:10:00|12531.5|12520.5|12530.5|12519.5|12533.5|12522.5|12530.5|12519.5|57
1689851700000|2023-07-20 11:15:00|12529.5|12518.5|12531.5|12520.5|12532.5|12520.5|12528.5|12517.5|60
1689852000000|2023-07-20 11:20:00|12530.5|12519.5|12529.5|12518.5|12530.5|12519.5|12528.5|12517.5|49
1689852300000|2023-07-20 11:25:00|12530.5|12517.5|12529.5|12518.5|12530.5|12519.5|12528.5|12517.5|48
1689852600000|2023-07-20 11:30:00|12528.5|12517.5|12530.5|12519.5|12531.5|12520.5|12527.5|12515.5|46
1689852900000|2023-07-20 11:35:00|12531.5|12520.5|12531.5|12520.5|12532.5|12521.5|12530.5|12519.5|40
1689853200000|2023-07-20 11:40:00|12530.5|12519.5|12532.5|12520.5|12532.5|12521.5|12530.5|12519.5|90
1689853500000|2023-07-20 11:45:00|12531.5|12521.5|12528.5|12517.5|12532.5|12521.5|12527.5|12516.5|114
1689853800000|2023-07-20 11:50:00|12527.5|12516.5|12529.5|12517.5|12530.5|12519.5|12527.5|12516.5|81
1689854100000|2023-07-20 11:55:00|12528.5|12518.5|12525.5|12514.5|12530.5|12519.5|12525.5|12514.5|174
1689854400000|2023-07-20 12:00:00|12524.5|12513.5|12522.5|12510.5|12526.5|12514.5|12521.5|12509.5|134
1689854700000|2023-07-20 12:05:00|12521.5|12511.5|12520.5|12509.5|12522.5|12511.5|12518.5|12506.5|59
1689855000000|2023-07-20 12:10:00|12519.5|12508.5|12519.5|12508.5|12519.5|12508.5|12517.5|12505.5|48
1689855300000|2023-07-20 12:15:00|12518.5|12507.5|12521.5|12510.5|12521.5|12510.5|12518.5|12507.5|36
1689855600000|2023-07-20 12:20:00|12520.5|12509.5|12515.5|12504.5|12520.5|12509.5|12513.5|12502.5|62
1689855900000|2023-07-20 12:25:00|12516.5|12503.5|12515.5|12504.5|12517.5|12506.5|12514.5|12503.5|23
1689856200000|2023-07-20 12:30:00|12513.5|12503.5|12508.5|12497.5|12513.5|12503.5|12507.5|12496.5|238
1689856500000|2023-07-20 12:35:00|12509.5|12498.5|12505.5|12494.5|12510.5|12499.5|12504.5|12493.5|141
1689856800000|2023-07-20 12:40:00|12504.5|12493.5|12496.5|12485.5|12507.5|12496.5|12495.5|12484.5|505
1689857100000|2023-07-20 12:45:00|12497.5|12486.5|12492.5|12481.5|12498.5|12486.5|12492.5|12481.5|377
1689857400000|2023-07-20 12:50:00|12493.5|12482.5|12491.5|12480.5|12494.5|12483.5|12488.5|12477.5|705
1689857700000|2023-07-20 12:55:00|12492.5|12481.5|12496.5|12485.5|12499.5|12487.5|12488.5|12477.5|720
1689858000000|2023-07-20 13:00:00|12497.5|12484.5|12495.5|12484.5|12497.5|12485.5|12493.5|12482.5|405
1689858300000|2023-07-20 13:05:00|12496.5|12483.5|12493.5|12482.5|12496.5|12484.5|12493.5|12482.5|77
1689858600000|2023-07-20 13:10:00|12494.5|12483.5|12492.5|12481.5|12494.5|12483.5|12492.5|12481.5|382
1689858900000|2023-07-20 13:15:00|12493.5|12482.5|12494.5|12483.5|12496.5|12485.5|12493.5|12482.5|175
1689859200000|2023-07-20 13:20:00|12493.5|12482.5|12492.5|12481.5|12493.5|12482.5|12492.5|12481.5|242
1689859500000|2023-07-20 13:25:00|12493.5|12482.5|12489.5|12478.5|12494.5|12482.5|12489.5|12478.5|669
1689859800000|2023-07-20 13:30:00|12487.5|12476.5|12485.5|12474.5|12488.5|12477.5|12467.5|12456.5|3057
1689860100000|2023-07-20 13:35:00|12484.5|12473.5|12488.5|12476.5|12490.5|12479.5|12472.5|12461.5|1034
1689860400000|2023-07-20 13:40:00|12487.5|12477.5|12501.5|12490.5|12503.5|12491.5|12487.5|12476.5|822
1689860700000|2023-07-20 13:45:00|12502.5|12491.5|12497.5|12486.5|12504.5|12492.5|12494.5|12483.5|1179
1689861000000|2023-07-20 13:50:00|12498.5|12487.5|12501.5|12490.5|12502.5|12491.5|12495.5|12484.5|211
1689861300000|2023-07-20 13:55:00|12500.5|12489.5|12500.5|12489.5|12502.5|12491.5|12493.5|12482.5|384
1689861600000|2023-07-20 14:00:00|12501.5|12490.5|12497.5|12486.5|12502.5|12491.5|12495.5|12484.5|327
1689861900000|2023-07-20 14:05:00|12496.5|12485.5|12493.5|12482.5|12498.5|12486.5|12492.5|12481.5|298
1689862200000|2023-07-20 14:10:00|12492.5|12481.5|12491.5|12480.5|12497.5|12486.5|12489.5|12478.5|238
1689862500000|2023-07-20 14:15:00|12490.5|12479.5|12488.5|12477.5|12491.5|12480.5|12485.5|12474.5|276
1689862800000|2023-07-20 14:20:00|12489.5|12478.5|12484.5|12473.5|12490.5|12479.5|12483.5|12472.5|218
1689863100000|2023-07-20 14:25:00|12485.5|12474.5|12476.5|12465.5|12485.5|12474.5|12471.5|12460.5|779
1689863400000|2023-07-20 14:30:00|12475.5|12464.5|12468.5|12457.5|12476.5|12465.5|12468.5|12457.5|320
1689863700000|2023-07-20 14:35:00|12469.5|12458.5|12471.5|12460.5|12475.5|12464.5|12469.5|12458.5|217
1689864000000|2023-07-20 14:40:00|12472.5|12461.5|12468.5|12457.5|12476.5|12465.5|12466.5|12455.5|312
1689864300000|2023-07-20 14:45:00|12467.5|12456.5|12470.5|12459.5|12471.5|12460.5|12466.5|12455.5|200
1689864600000|2023-07-20 14:50:00|12471.5|12460.5|12473.5|12462.5|12477.5|12465.5|12470.5|12459.5|136
1689864900000|2023-07-20 14:55:00|12474.5|12461.5|12478.5|12467.5|12479.5|12468.5|12472.5|12461.5|57
1689865200000|2023-07-20 15:00:00|12479.5|12468.5|12480.5|12469.5|12481.5|12470.5|12477.5|12466.5|172
1689865500000|2023-07-20 15:05:00|12479.5|12468.5|12483.5|12472.5|12484.5|12473.5|12479.5|12468.5|132
1689865800000|2023-07-20 15:10:00|12484.5|12473.5|12486.5|12474.5|12492.5|12481.5|12483.5|12472.5|414
1689866100000|2023-07-20 15:15:00|12485.5|12475.5|12482.5|12470.5|12487.5|12476.5|12482.5|12470.5|141
1689866400000|2023-07-20 15:20:00|12481.5|12471.5|12477.5|12465.5|12481.5|12471.5|12472.5|12461.5|218
1689866700000|2023-07-20 15:25:00|12476.5|12466.5|12476.5|12465.5|12480.5|12469.5|12474.5|12462.5|173
1689867000000|2023-07-20 15:30:00|12475.5|12464.5|12475.5|12463.5|12478.5|12467.5|12473.5|12462.5|49
1689867300000|2023-07-20 15:35:00|12476.5|12464.5|12478.5|12467.5|12480.5|12469.5|12475.5|12464.5|44
1689867600000|2023-07-20 15:40:00|12477.5|12466.5|12477.5|12466.5|12478.5|12467.5|12474.5|12463.5|86
1689867900000|2023-07-20 15:45:00|12478.5|12467.5|12473.5|12461.5|12478.5|12467.5|12472.5|12461.5|72
1689868200000|2023-07-20 15:50:00|12472.5|12460.5|12475.5|12464.5|12476.5|12465.5|12469.5|12458.5|98
1689868500000|2023-07-20 15:55:00|12476.5|12465.5|12475.5|12464.5|12477.5|12466.5|12475.5|12464.5|28
1689868800000|2023-07-20 16:00:00|12476.5|12465.5|12477.5|12466.5|12478.5|12467.5|12473.5|12462.5|69
1689869100000|2023-07-20 16:05:00|12476.5|12465.5|12481.5|12470.5|12481.5|12470.5|12476.5|12465.5|114
1689869400000|2023-07-20 16:10:00|12480.5|12469.5|12478.5|12466.5|12482.5|12470.5|12477.5|12466.5|51
1689869700000|2023-07-20 16:15:00|12477.5|12465.5|12475.5|12464.5|12480.5|12468.5|12475.5|12464.5|56
1689870000000|2023-07-20 16:20:00|12476.5|12465.5|12473.5|12462.5|12476.5|12465.5|12471.5|12460.5|115
1689870300000|2023-07-20 16:25:00|12474.5|12463.5|12483.5|12472.5|12485.5|12473.5|12473.5|12462.5|174
1689870600000|2023-07-20 16:30:00|12484.5|12473.5|12485.5|12473.5|12487.5|12476.5|12481.5|12470.5|362
1689870900000|2023-07-20 16:35:00|12484.5|12472.5|12476.5|12465.5|12485.5|12472.5|12476.5|12465.5|364
1689871200000|2023-07-20 16:40:00|12477.5|12466.5|12477.5|12466.5|12482.5|12471.5|12477.5|12465.5|289
1689871500000|2023-07-20 16:45:00|12478.5|12467.5|12486.5|12475.5|12486.5|12475.5|12477.5|12467.5|168
1689871800000|2023-07-20 16:50:00|12487.5|12474.5|12487.5|12476.5|12488.5|12477.5|12484.5|12473.5|124
1689872100000|2023-07-20 16:55:00|12488.5|12477.5|12487.5|12476.5|12488.5|12477.5|12486.5|12475.5|248
1689872400000|2023-07-20 17:00:00|12486.5|12475.5|12486.5|12475.5|12489.5|12478.5|12485.5|12473.5|254
1689872700000|2023-07-20 17:05:00|12487.5|12476.5|12485.5|12474.5|12489.5|12478.5|12485.5|12474.5|182
1689873000000|2023-07-20 17:10:00|12486.5|12475.5|12484.5|12472.5|12489.5|12478.5|12484.5|12472.5|77
1689873300000|2023-07-20 17:15:00|12485.5|12473.5|12482.5|12471.5|12485.5|12474.5|12481.5|12469.5|86
1689873600000|2023-07-20 17:20:00|12481.5|12470.5|12483.5|12472.5|12484.5|12473.5|12481.5|12470.5|69
1689873900000|2023-07-20 17:25:00|12484.5|12473.5|12489.5|12478.5|12490.5|12478.5|12484.5|12473.5|145
1689874200000|2023-07-20 17:30:00|12490.5|12479.5|12491.5|12479.5|12493.5|12481.5|12489.5|12478.5|139
1689874500000|2023-07-20 17:35:00|12490.5|12478.5|12487.5|12476.5|12491.5|12480.5|12487.5|12476.5|129
1689874800000|2023-07-20 17:40:00|12486.5|12475.5|12487.5|12476.5|12489.5|12477.5|12486.5|12475.5|117
1689875100000|2023-07-20 17:45:00|12488.5|12477.5|12488.5|12477.5|12491.5|12480.5|12488.5|12477.5|154
1689875400000|2023-07-20 17:50:00|12487.5|12476.5|12484.5|12473.5|12487.5|12476.5|12484.5|12473.5|127
1689875700000|2023-07-20 17:55:00|12485.5|12472.5|12484.5|12473.5|12485.5|12473.5|12482.5|12471.5|181
1689876000000|2023-07-20 18:00:00|12483.5|12472.5|12481.5|12470.5|12484.5|12473.5|12479.5|12468.5|249
1689876300000|2023-07-20 18:05:00|12480.5|12469.5|12482.5|12471.5|12484.5|12473.5|12479.5|12468.5|197
1689876600000|2023-07-20 18:10:00|12481.5|12470.5|12477.5|12466.5|12481.5|12470.5|12477.5|12466.5|180
1689876900000|2023-07-20 18:15:00|12478.5|12467.5|12478.5|12467.5|12480.5|12468.5|12477.5|12466.5|144
1689877200000|2023-07-20 18:20:00|12479.5|12468.5|12474.5|12463.5|12479.5|12468.5|12474.5|12463.5|174
1689877500000|2023-07-20 18:25:00|12473.5|12462.5|12473.5|12462.5|12475.5|12464.5|12472.5|12461.5|137
1689877800000|2023-07-20 18:30:00|12474.5|12463.5|12477.5|12466.5|12477.5|12466.5|12473.5|12462.5|133
1689878100000|2023-07-20 18:35:00|12478.5|12467.5|12479.5|12468.5|12480.5|12469.5|12476.5|12465.5|161
1689878400000|2023-07-20 18:40:00|12480.5|12469.5|12481|12471|12483.5|12472.5|12479.5|12468.5|252
1689878700000|2023-07-20 18:45:00|12482|12472|12481|12471|12482|12472|12481|12471|53
1689879000000|2023-07-20 18:50:00|12482|12472|12481|12471|12483|12473|12480.5|12470.5|114
1689879300000|2023-07-20 18:55:00|12482|12472|12481|12471|12483|12473|12480.5|12470.5|107
1689879600000|2023-07-20 19:00:00|12480|12470|12480|12470|12482|12472|12480|12470|148
1689879900000|2023-07-20 19:05:00|12480.5|12470.5|12479|12469|12482|12472|12479|12469|111
1689880200000|2023-07-20 19:10:00|12480|12470|12480|12470|12481|12471|12480|12470|56
1689880500000|2023-07-20 19:15:00|12480.5|12470.5|12478|12468|12481|12471|12477.5|12467.5|130
1689880800000|2023-07-20 19:20:00|12478.5|12468.5|12477|12467|12479|12469|12477|12467|128
1689881100000|2023-07-20 19:25:00|12477.5|12467.5|12479|12469|12479|12469|12477|12467|84
1689881400000|2023-07-20 19:30:00|12480|12470|12481.5|12471.5|12483|12473|12480|12470|152
1689881700000|2023-07-20 19:35:00|12482|12472|12482|12472|12483|12473|12480.5|12470.5|155
1689882000000|2023-07-20 19:40:00|12483|12473|12483|12473|12484|12474|12483|12473|51
1689882300000|2023-07-20 19:45:00|12482|12472|12483|12473|12484|12474|12481|12471|116
1689882600000|2023-07-20 19:50:00|12483.5|12473.5|12484|12474|12484|12474|12482|12472|179
1689882900000|2023-07-20 19:55:00|12484.5|12474.5|12482.5|12472.5|12485.5|12475.5|12482.5|12472.5|126
1689883200000|2023-07-20 20:00:00|12483|12473|12483|12473|12484|12474|12483|12473|19
1689883500000|2023-07-20 20:05:00|12482.5|12472.5|12481.5|12471.5|12483|12473|12481.5|12471.5|51
1689883800000|2023-07-20 20:10:00|12482|12472|12482|12472|12482|12472|12482|12472|0
1689884100000|2023-07-20 20:15:00|||||||||1
1689884400000|2023-07-20 20:20:00|12482.5|12472.5|12483|12473|12483|12473|12482.5|12472.5|2
1689884700000|2023-07-20 20:25:00|12484|12474|12483.5|12473.5|12484|12474|12483.5|12473.5|16
1689885000000|2023-07-20 20:30:00|12484|12474|12484|12474|12484|12474|12484|12474|1
1689885300000|2023-07-20 20:35:00|12483.5|12473.5|12483.5|12473.5|12483.5|12473.5|12483.5|12473.5|8
1689885600000|2023-07-20 20:40:00|12483|12473|12482.5|12472.5|12483|12473|12482.5|12472.5|19
1689885900000|2023-07-20 20:45:00|||||||||4
1689886200000|2023-07-20 20:50:00|12483|12473|12483.5|12473.5|12484|12474|12483|12473|9
1689886500000|2023-07-20 20:55:00|12482.5|12472.5|12483|12473|12483|12473|12482|12472|10
1689886800000|2023-07-20 21:00:00|12482|12472|12481|12471|12482|12472|12481|12471|5
1689887100000|2023-07-20 21:05:00|12482|12472|12481.5|12471.5|12482|12472|12481.5|12471.5|1
1689887700000|2023-07-20 21:15:00|12488.5|12464.5|12488.9|12464.9|12489|12465|12488.4|12464.4|1
1689888000000|2023-07-20 21:20:00|12488.7|12464.7|12488.2|12464.2|12488.9|12464.9|12488.2|12464.2|0
1689888300000|2023-07-20 21:25:00|12488.1|12464.1|12487.7|12463.7|12488.2|12464.2|12487.7|12463.7|0
1689888600000|2023-07-20 21:30:00|12487.8|12463.8|12488.2|12464.2|12488.2|12464.2|12487.8|12463.8|0
1689888900000|2023-07-20 21:35:00|12494.1|12470.1|12493.7|12469.7|12494.1|12470.1|12493.7|12469.7|0
1689889200000|2023-07-20 21:40:00|12493.5|12469.5|12493.7|12469.7|12493.9|12469.9|12493.5|12469.5|0
1689889500000|2023-07-20 21:45:00|12493.6|12469.6|12493.6|12469.6|12493.6|12469.6|12493.6|12469.6|0
1689889800000|2023-07-20 21:50:00|12493.3|12469.3|12493.6|12469.6|12493.6|12469.6|12493.2|12469.2|0
1689890100000|2023-07-20 21:55:00|12493.8|12469.8|12493.8|12469.8|12493.8|12469.8|12493.8|12469.8|0
1689890400000|2023-07-20 22:00:00|12493|12469|12493.2|12469.2|12493.4|12469.4|12491.4|12467.4|0
1689890700000|2023-07-20 22:05:00|12492.8|12468.8|12491.4|12467.4|12493.2|12469.2|12490.9|12466.9|0
1689891000000|2023-07-20 22:10:00|12491.6|12467.6|12507.4|12483.4|12507.8|12483.8|12491.6|12467.6|0
1689891300000|2023-07-20 22:15:00|12507.8|12483.8|12506.5|12482.5|12508.3|12484.3|12506.5|12482.5|0
1689891600000|2023-07-20 22:20:00|12506.9|12482.9|12506.9|12482.9|12506.9|12482.9|12506.5|12482.5|0
1689891900000|2023-07-20 22:25:00|12507.3|12483.3|12506|12482|12507.4|12483.4|12506|12482|0
1689892200000|2023-07-20 22:30:00|12506.4|12482.4|12505.6|12481.6|12506.5|12482.5|12505.6|12481.6|0
1689892500000|2023-07-20 22:35:00|12505.8|12481.8|12502.9|12478.9|12506|12482|12502.9|12478.9|0
1689892800000|2023-07-20 22:40:00|12503.3|12479.3|12502.9|12478.9|12503.8|12479.8|12501.5|12477.5|0
1689893100000|2023-07-20 22:45:00|12502.7|12478.7|12502.4|12478.4|12503.8|12479.8|12502.4|12478.4|0
1689893400000|2023-07-20 22:50:00|12502.2|12478.2|12502.4|12478.4|12502.9|12478.9|12501.5|12477.5|0
1689893700000|2023-07-20 22:55:00|12502.8|12478.8|12502.4|12478.4|12502.9|12478.9|12501.1|12477.1|0
1689894000000|2023-07-20 23:00:00|12502.6|12478.6|12504.2|12480.2|12504.7|12480.7|12502.6|12478.6|0
1689894300000|2023-07-20 23:05:00|12504.4|12480.4|12504.2|12480.2|12505.1|12481.1|12503.8|12479.8|0
1689894600000|2023-07-20 23:10:00|12504|12480|12505|12481|12505|12481|12504|12480|0
1689894900000|2023-07-20 23:15:00|12505.4|12481.4|12505.4|12481.4|12505.4|12481.4|12504.7|12480.7|0
1689895200000|2023-07-20 23:20:00|12505.2|12481.2|12505.4|12481.4|12505.9|12481.9|12505|12481|0
1689895500000|2023-07-20 23:25:00|12505.8|12481.8|12505.4|12481.4|12505.9|12481.9|12505|12481|0
1689895800000|2023-07-20 23:30:00|12505.8|12481.8|12505.9|12481.9|12506.3|12482.3|12505.8|12481.8|0
1689896100000|2023-07-20 23:35:00|12505.7|12481.7|12504.1|12480.1|12505.9|12481.9|12504.1|12480.1|0
1689896400000|2023-07-20 23:40:00|12503.7|12479.7|12504.1|12480.1|12504.3|12480.3|12503.2|12479.2|0
1689896700000|2023-07-20 23:45:00|12504.3|12480.3|12505.6|12481.6|12505.6|12481.6|12504.1|12480.1|0
1689897000000|2023-07-20 23:50:00|12505.8|12481.8|12502.9|12478.9|12506|12482|12502.9|12478.9|0
1689897300000|2023-07-20 23:55:00|12502.5|12478.5|12503.8|12479.8|12503.8|12479.8|12502.4|12478.4|0
1689897600000|2023-07-21 00:00:00|12503.4|12479.4|12502.4|12478.4|12503.8|12479.8|12500.6|12476.6|0
1689897900000|2023-07-21 00:05:00|12502|12478|12501.2|12477.2|12502|12478|12500.2|12476.2|0
1689898200000|2023-07-21 00:10:00|12500.8|12476.8|12493.1|12469.1|12500.8|12476.8|12493|12469|0
1689898500000|2023-07-21 00:15:00|12492.9|12468.9|12493.8|12469.8|12494.4|12470.4|12492.7|12468.7|0
1689898800000|2023-07-21 00:20:00|12493.4|12469.4|12495|12471|12495.4|12471.4|12493.4|12469.4|0
1689899100000|2023-07-21 00:25:00|12494.8|12470.8|12496.2|12472.2|12496.4|12472.4|12494.6|12470.6|0
1689899400000|2023-07-21 00:30:00|12496.6|12472.6|12497.7|12473.7|12498.1|12474.1|12495.2|12471.2|0
1689899700000|2023-07-21 00:35:00|12497.9|12473.9|12498.1|12474.1|12498.5|12474.5|12497.1|12473.1|0
1689900000000|2023-07-21 00:40:00|12497.9|12473.9|12498.5|12474.5|12498.9|12474.9|12497.7|12473.7|0
1689900300000|2023-07-21 00:45:00|12498.7|12474.7|12499.1|12475.1|12499.7|12475.7|12498.1|12474.1|0
1689900600000|2023-07-21 00:50:00|12498.9|12474.9|12494.1|12470.1|12499.1|12475.1|12493.7|12469.7|0
1689900900000|2023-07-21 00:55:00|12493.9|12469.9|12495.1|12471.1|12495.5|12471.5|12493.7|12469.7|0
1689901200000|2023-07-21 01:00:00|12499.5|12489.5|12484.5|12474.5|12499.5|12489.5|12474.5|12464.5|2087
1689901500000|2023-07-21 01:05:00|12485|12475|12483|12473|12487|12477|12481|12471|949
1689901800000|2023-07-21 01:10:00|12484|12474|12479.5|12469.5|12485|12475|12473|12463|862
1689902100000|2023-07-21 01:15:00|12480|12470|12493.5|12483.5|12498|12488|12475|12465|1685
1689902400000|2023-07-21 01:20:00|12493|12483|12496.5|12486.5|12501|12491|12481|12471|1380
1689902700000|2023-07-21 01:25:00|12496|12486|12495|12485|12502.5|12492.5|12488|12478|1696
1689903000000|2023-07-21 01:30:00|12497|12487|12521|12511|12533|12523|12490|12480|13934
1689903300000|2023-07-21 01:35:00|12520.5|12510.5|12494|12484|12521|12511|12480|12470|6054
1689903600000|2023-07-21 01:40:00|12495|12485|12483.5|12473.5|12495|12485|12481|12471|3939
1689903900000|2023-07-21 01:45:00|12482.5|12472.5|12514.5|12504.5|12514.5|12504.5|12476.5|12466.5|4546
1689904200000|2023-07-21 01:50:00|12515.5|12505.5|12517.5|12507.5|12532.5|12522.5|12510.5|12500.5|4307
1689904500000|2023-07-21 01:55:00|12515.5|12505.5|12550|12540|12550|12540|12512.5|12502.5|4421
1689904800000|2023-07-21 02:00:00|12552|12542|12564|12554|12567|12557|12541|12531|4597
1689905100000|2023-07-21 02:05:00|12565|12555|12592|12582|12594|12584|12562|12552|5308
1689905400000|2023-07-21 02:10:00|12591|12581|12613|12603|12613|12603|12580|12570|5883
1689905700000|2023-07-21 02:15:00|12612|12602|12634|12624|12636|12626|12608|12598|7492
1689906000000|2023-07-21 02:20:00|12633|12623|12643|12633|12670|12660|12633|12623|7654
1689906300000|2023-07-21 02:25:00|12642|12632|12644|12634|12649|12639|12628|12618|4748
1689906600000|2023-07-21 02:30:00|12645|12635|12649|12639|12662|12652|12642|12632|3990
1689906900000|2023-07-21 02:35:00|12648|12638|12648|12638|12653|12643|12631|12621|3200
1689907200000|2023-07-21 02:40:00|12647|12637|12639|12629|12655|12645|12638|12628|3554
1689907500000|2023-07-21 02:45:00|12640|12630|12651|12641|12657|12647|12639|12629|2016
1689907800000|2023-07-21 02:50:00|12652|12642|12643|12633|12653|12643|12640|12630|1789
1689908100000|2023-07-21 02:55:00|12645|12635|12650|12640|12658|12648|12642|12632|1831
1689908400000|2023-07-21 03:00:00|12649|12639|12631|12621|12650|12640|12628|12618|2002
1689908700000|2023-07-21 03:05:00|12630|12620|12617|12607|12632|12622|12611|12601|1669
1689909000000|2023-07-21 03:10:00|12616|12606|12609|12599|12617|12607|12609|12599|1390
1689909300000|2023-07-21 03:15:00|12608|12598|12588|12578|12614|12604|12587|12577|2131
1689909600000|2023-07-21 03:20:00|12589|12579|12590|12580|12597|12587|12582|12572|1955
1689909900000|2023-07-21 03:25:00|12589|12579|12595|12585|12599|12589|12587|12577|1034
1689910200000|2023-07-21 03:30:00|12597|12587|12590|12580|12601|12591|12590|12580|664
1689910500000|2023-07-21 03:35:00|12589|12579|12585|12575|12591|12581|12584|12574|374
1689910800000|2023-07-21 03:40:00|12584|12574|12586|12576|12587|12577|12582|12572|703
1689911100000|2023-07-21 03:45:00|12585|12575|12587|12577|12588|12578|12585|12575|333
1689911400000|2023-07-21 03:50:00|12586|12576|12588|12578|12590|12580|12585|12575|387
1689911700000|2023-07-21 03:55:00|12589|12579|12583|12573|12589|12579|12582|12572|279
1689912000000|2023-07-21 04:00:00|12582|12572|12576|12566|12582|12572|12576|12566|750
1689912300000|2023-07-21 04:05:00|12577|12567|12576|12566|12577|12567|12575|12565|336
1689912600000|2023-07-21 04:10:00|12575|12565|12579|12569|12579|12569|12571|12561|830
1689912900000|2023-07-21 04:15:00|12580|12570|12578|12568|12581|12571|12577|12567|340
1689913200000|2023-07-21 04:20:00|12579|12569|12574|12564|12579|12569|12574|12564|209
1689913500000|2023-07-21 04:25:00|12575|12565|12578|12568|12580|12570|12574|12564|295
1689913800000|2023-07-21 04:30:00|12579|12569|12581|12571|12582|12572|12579|12569|274
1689914100000|2023-07-21 04:35:00|12582|12572|12578|12568|12582|12572|12578|12568|195
1689914400000|2023-07-21 04:40:00|12579|12569|12578|12568|12580|12570|12578|12568|143
1689914700000|2023-07-21 04:45:00|12579|12569|12579|12569|12580|12570|12578|12568|124
1689915000000|2023-07-21 04:50:00|12580|12570|12580|12570|12581|12571|12578|12568|214
1689915300000|2023-07-21 04:55:00|12581|12571|12583|12573|12584|12574|12581|12571|386
1689915600000|2023-07-21 05:00:00|12582|12572|12562|12552|12584|12574|12562|12552|2905
1689915900000|2023-07-21 05:05:00|12561|12551|12555|12545|12572|12562|12553|12543|2598
1689916200000|2023-07-21 05:10:00|12554|12544|12558|12548|12567|12557|12552|12542|1460
1689916500000|2023-07-21 05:15:00|12559|12549|12559|12549|12560|12550|12548|12538|1892
1689916800000|2023-07-21 05:20:00|12558|12548|12546|12536|12562|12552|12546|12536|1868
1689917100000|2023-07-21 05:25:00|12547|12537|12557|12547|12564|12554|12545|12535|1173
1689917400000|2023-07-21 05:30:00|12558|12548|12553|12543|12565|12555|12551|12541|1362
1689917700000|2023-07-21 05:35:00|12552|12542|12547|12537|12552|12542|12542|12532|1075
1689918000000|2023-07-21 05:40:00|12546|12536|12540|12530|12548|12538|12533|12523|1476
1689918300000|2023-07-21 05:45:00|12539|12529|12534|12524|12542|12532|12531|12521|1685
1689918600000|2023-07-21 05:50:00|12533|12523|12548|12538|12548|12538|12527|12517|2051
1689918900000|2023-07-21 05:55:00|12549|12539|12556|12546|12558|12548|12539|12529|1341
1689919200000|2023-07-21 06:00:00|12555|12545|12566|12556|12572|12562|12553|12543|2175
1689919500000|2023-07-21 06:05:00|12565|12555|12562|12552|12566|12556|12556|12546|1320
1689919800000|2023-07-21 06:10:00|12563|12553|12557|12547|12569|12559|12557|12547|1399
1689920100000|2023-07-21 06:15:00|12558|12548|12554|12544|12562|12552|12550|12540|1318
1689920400000|2023-07-21 06:20:00|12553|12543|12562|12552|12565|12555|12551|12541|1329
1689920700000|2023-07-21 06:25:00|12564|12554|12562|12552|12569|12559|12561|12551|1095
1689921000000|2023-07-21 06:30:00|12561|12551|12560|12550|12566|12556|12556|12546|2045
1689921300000|2023-07-21 06:35:00|12561|12551|12564|12554|12564|12554|12555|12545|1415
1689921600000|2023-07-21 06:40:00|12563|12553|12565|12555|12567|12557|12556|12546|2110
1689921900000|2023-07-21 06:45:00|12564|12554|12568|12558|12571|12561|12562|12552|1888
1689922200000|2023-07-21 06:50:00|12567|12557|12581|12571|12582|12572|12565|12555|2435
1689922500000|2023-07-21 06:55:00|12580|12570|12577|12567|12580|12570|12573|12563|3658
1689922800000|2023-07-21 07:00:00|12576|12565|12581|12570|12583|12572|12572|12561|1829
1689923100000|2023-07-21 07:05:00|12582|12571|12584|12573|12587|12576|12581|12570|1152
1689923400000|2023-07-21 07:10:00|12583|12572|12568|12556|12583|12573|12568|12556|1502
1689923700000|2023-07-21 07:15:00|12569|12557|12571|12559|12576|12564|12566|12555|359
1689924000000|2023-07-21 07:20:00|12572|12560|12573|12561|12576|12565|12572|12560|274
1689924300000|2023-07-21 07:25:00|12572|12562|12573|12562|12577|12565|12572|12562|177
1689924600000|2023-07-21 07:30:00|12574|12563|12578|12566|12579|12568|12572|12561|614
1689924900000|2023-07-21 07:35:00|12577|12567|12572|12561|12578|12567|12572|12561|646
1689925200000|2023-07-21 07:40:00|12571|12560|12572|12561|12577|12566|12570|12559|323
1689925500000|2023-07-21 07:45:00|12571|12560|12572|12561|12575|12564|12571|12560|181
1689925800000|2023-07-21 07:50:00|12571|12560|12571|12560|12574|12562|12569|12558|532
1689926100000|2023-07-21 07:55:00|12570|12559|12571|12560|12575|12563|12569|12557|703
1689926400000|2023-07-21 08:00:00|12570|12559|12569|12558|12573|12562|12568|12556|790
1689926700000|2023-07-21 08:05:00|12570|12559|12568|12556|12573|12562|12568|12556|567
1689927000000|2023-07-21 08:10:00|12567|12557|12565|12554|12568|12557|12565|12554|395
1689927300000|2023-07-21 08:15:00|12566|12553|12560|12549|12568|12556|12560|12549|529
1689927600000|2023-07-21 08:20:00|12559|12548|12562|12551|12564|12553|12559|12548|371
1689927900000|2023-07-21 08:25:00|12563|12552|12564|12553|12565|12554|12561|12550|456
1689928200000|2023-07-21 08:30:00|12568.6|12544.6|12568.6|12544.6|12569.4|12545.4|12567.6|12543.6|0
1689928500000|2023-07-21 08:35:00|12568.4|12544.4|12568.2|12544.2|12568.6|12544.6|12568|12544|1235
1689928800000|2023-07-21 08:40:00|12568.6|12544.6|12571.3|12547.3|12571.3|12547.3|12568.4|12544.4|0
1689929100000|2023-07-21 08:45:00|12571.5|12547.5|12568.7|12544.7|12572.2|12548.2|12568.1|12544.1|0
1689929400000|2023-07-21 08:50:00|12568.1|12544.1|12569.5|12545.5|12569.5|12545.5|12566.7|12542.7|0
1689929700000|2023-07-21 08:55:00|12569.3|12545.3|12569.9|12545.9|12570.3|12546.3|12568.7|12544.7|0
1689930000000|2023-07-21 09:00:00|12555|12543|12551|12540|12557|12545|12549|12537|520
1689930300000|2023-07-21 09:05:00|12552|12539|12550|12539|12552|12539|12549|12538|94
1689930600000|2023-07-21 09:10:00|12551|12538|12551|12539|12551|12539|12549|12538|87
1689930900000|2023-07-21 09:15:00|12552|12540|12555|12544|12555|12544|12551|12540|446
1689931200000|2023-07-21 09:20:00|12556|12545|12554|12543|12558|12547|12554|12543|877
1689931500000|2023-07-21 09:25:00|12555|12544|12559|12548|12560|12549|12549|12538|1547
1689931800000|2023-07-21 09:30:00|12560|12549|12554|12543|12565|12554|12553|12542|654
1689932100000|2023-07-21 09:35:00|12555|12544|12551|12540|12556|12544|12550|12539|297
1689932400000|2023-07-21 09:40:00|12552|12541|12548|12537|12553|12541|12542|12530|1647
1689932700000|2023-07-21 09:45:00|12549|12538|12547|12536|12550|12539|12546|12535|227
1689933000000|2023-07-21 09:50:00|12548|12537|12549|12538|12551|12540|12546|12535|280
1689933300000|2023-07-21 09:55:00|12548|12537|12552|12541|12552|12541|12548|12537|226
1689933600000|2023-07-21 10:00:00|12551|12540|12561|12550|12561|12550|12551|12540|437
1689933900000|2023-07-21 10:05:00|12560|12549|12559|12548|12560|12549|12558|12547|17
1689934200000|2023-07-21 10:10:00|12560|12549|12560|12548|12563|12551|12559|12548|37
1689934500000|2023-07-21 10:15:00|12559|12549|12561|12549|12562|12551|12559|12547|36
1689934800000|2023-07-21 10:20:00|12560|12548|12560|12549|12562|12551|12559|12548|27
1689935100000|2023-07-21 10:25:00|12561|12550|12565|12554|12565|12554|12561|12550|126
1689935400000|2023-07-21 10:30:00|12566|12555|12567|12556|12567|12556|12565|12554|82
1689935700000|2023-07-21 10:35:00|12566|12555|12567|12556|12568|12556|12564|12553|124
1689936000000|2023-07-21 10:40:00|12568|12557|12567|12556|12568|12557|12567|12556|98
1689936300000|2023-07-21 10:45:00|12568|12557|12569|12558|12571|12559|12567|12556|112
1689936600000|2023-07-21 10:50:00|12568|12557|12567|12556|12569|12558|12567|12556|72
1689936900000|2023-07-21 10:55:00|12566|12555|12566|12554|12567|12556|12565|12554|39
1689937200000|2023-07-21 11:00:00|12567|12555|12563|12552|12568|12556|12563|12552|67
1689937500000|2023-07-21 11:05:00|12562|12551|12565|12554|12565|12554|12558|12547|1208
1689937800000|2023-07-21 11:10:00|12566|12555|12565|12554|12566|12555|12563|12552|217
1689938100000|2023-07-21 11:15:00|12566|12553|12566|12554|12566|12555|12564|12553|11
1689938400000|2023-07-21 11:20:00|12565|12555|12565|12554|12567|12556|12564|12553|108
1689938700000|2023-07-21 11:25:00|12564|12553|12565|12554|12567|12555|12564|12553|103
1689939000000|2023-07-21 11:30:00|12564|12553|12564|12552|12565|12554|12563|12552|120
1689939300000|2023-07-21 11:35:00|12565|12553|12564|12553|12565|12554|12564|12553|9
1689939600000|2023-07-21 11:40:00|12565|12554|12566|12555|12567|12555|12564|12553|36
1689939900000|2023-07-21 11:45:00|12565|12554|12564|12553|12566|12554|12564|12553|14
1689940200000|2023-07-21 11:50:00|12565|12554|12562|12551|12565|12554|12562|12551|56
1689940500000|2023-07-21 11:55:00|12561|12550|12557|12546|12561|12550|12556|12545|87
1689940800000|2023-07-21 12:00:00|12558|12547|12555|12544|12558|12547|12554|12543|37
1689941100000|2023-07-21 12:05:00|12556|12545|12556|12544|12558|12547|12556|12544|39
1689941400000|2023-07-21 12:10:00|12557|12545|12557|12546|12558|12547|12556|12544|32
1689941700000|2023-07-21 12:15:00|12558|12547|12559|12548|12559|12548|12558|12547|17
1689942000000|2023-07-21 12:20:00|12560|12549|12561|12550|12562|12551|12560|12549|96
1689942300000|2023-07-21 12:25:00|12562|12551|12562|12551|12562|12551|12561|12549|109
1689942600000|2023-07-21 12:30:00|12563|12550|12559|12548|12563|12552|12558|12547|122
1689942900000|2023-07-21 12:35:00|12558|12547|12558|12547|12560|12549|12555|12544|190
1689943200000|2023-07-21 12:40:00|12557|12546|12557|12545|12559|12547|12554|12543|175
1689943500000|2023-07-21 12:45:00|12556|12544|12558|12547|12560|12549|12555|12543|301
1689943800000|2023-07-21 12:50:00|12557|12546|12557|12546|12559|12548|12554|12543|211
1689944100000|2023-07-21 12:55:00|12556|12545|12555|12544|12558|12547|12554|12543|153
1689944400000|2023-07-21 13:00:00|12554|12543|12554|12543|12555|12544|12552|12541|323
1689944700000|2023-07-21 13:05:00|12553|12542|12556|12544|12556|12545|12553|12541|192
1689945000000|2023-07-21 13:10:00|12555|12545|12552|12541|12557|12546|12552|12541|201
1689945300000|2023-07-21 13:15:00|12551|12540|12551|12540|12554|12543|12550|12539|382
1689945600000|2023-07-21 13:20:00|12552|12541|12550|12539|12553|12541|12550|12539|172
1689945900000|2023-07-21 13:25:00|12551|12540|12549|12538|12552|12541|12548|12537|198
1689946200000|2023-07-21 13:30:00|12548|12537|12560|12549|12564|12553|12548|12537|1882
1689946500000|2023-07-21 13:35:00|12561|12550|12559|12548|12562|12551|12554|12543|929
1689946800000|2023-07-21 13:40:00|12560|12549|12555|12543|12561|12550|12555|12543|688
1689947100000|2023-07-21 13:45:00|12554|12542|12540|12529|12555|12544|12538|12527|248
1689947400000|2023-07-21 13:50:00|12541|12530|12543|12531|12545|12534|12539|12528|193
1689947700000|2023-07-21 13:55:00|12542|12532|12544|12533|12545|12534|12542|12531|93
1689948000000|2023-07-21 14:00:00|12543|12532|12534|12523|12546|12535|12534|12523|276
1689948300000|2023-07-21 14:05:00|12535|12524|12538|12527|12542|12531|12535|12524|228
1689948600000|2023-07-21 14:10:00|12539|12528|12542|12531|12543|12531|12535|12524|172
1689948900000|2023-07-21 14:15:00|12543|12530|12545|12533|12547|12535|12542|12530|79
1689949200000|2023-07-21 14:20:00|12546|12534|12540|12529|12547|12536|12540|12529|114
1689949500000|2023-07-21 14:25:00|12539|12528|12533|12522|12540|12529|12533|12522|72
1689949800000|2023-07-21 14:30:00|12534|12523|12535|12524|12536|12525|12532|12521|59
1689950100000|2023-07-21 14:35:00|12536|12525|12535|12524|12538|12526|12534|12522|131
1689950400000|2023-07-21 14:40:00|12536|12525|12535|12524|12538|12527|12535|12523|28
1689950700000|2023-07-21 14:45:00|12534|12523|12533|12522|12536|12525|12533|12522|100
1689951000000|2023-07-21 14:50:00|12534|12523|12533|12522|12537|12526|12532|12521|159
1689951300000|2023-07-21 14:55:00|12532|12521|12530|12519|12533|12522|12530|12519|283
1689951600000|2023-07-21 15:00:00|12531|12520|12533|12522|12534|12523|12529|12518|221
1689951900000|2023-07-21 15:05:00|12534|12523|12542|12531|12546|12535|12534|12523|191
1689952200000|2023-07-21 15:10:00|12543|12532|12539|12528|12543|12532|12539|12528|35
1689952500000|2023-07-21 15:15:00|12540|12527|12540|12529|12542|12531|12539|12527|116
1689952800000|2023-07-21 15:20:00|12539|12528|12540|12529|12542|12531|12539|12528|79
1689953100000|2023-07-21 15:25:00|12539|12528|12537|12526|12540|12529|12537|12526|134
1689953400000|2023-07-21 15:30:00|12538|12527|12533|12522|12538|12527|12533|12522|178
1689953700000|2023-07-21 15:35:00|12534|12521|12531|12520|12535|12524|12528|12517|326
1689954000000|2023-07-21 15:40:00|12532|12519|12525|12514|12532|12521|12524|12513|255
1689954300000|2023-07-21 15:45:00|12526|12515|12531|12520|12531|12520|12525|12514|210
1689954600000|2023-07-21 15:50:00|12530|12519|12524|12513|12532|12521|12524|12513|273
1689954900000|2023-07-21 15:55:00|12525|12514|12529|12518|12529|12518|12523|12512|264
1689955200000|2023-07-21 16:00:00|12528|12517|12527|12516|12531|12520|12527|12516|82
1689955500000|2023-07-21 16:05:00|12526|12515|12525|12514|12529|12518|12525|12514|89
1689955800000|2023-07-21 16:10:00|12526|12515|12524|12513|12526|12515|12524|12513|145
1689956100000|2023-07-21 16:15:00|12525|12514|12526|12515|12526|12515|12523|12512|115
1689956400000|2023-07-21 16:20:00|12527|12516|12528|12517|12529|12518|12527|12516|274
1689956700000|2023-07-21 16:25:00|12529|12518|12527|12516|12531|12520|12527|12516|129
1689957000000|2023-07-21 16:30:00|12528|12517|12526|12514|12528|12517|12525|12514|84
1689957300000|2023-07-21 16:35:00|12525|12515|12524|12513|12526|12515|12523|12512|87
1689957600000|2023-07-21 16:40:00|12525|12514|12525|12514|12526|12515|12523|12512|143
1689957900000|2023-07-21 16:45:00|12524|12513|12526|12515|12526|12515|12522|12511|1063
1689958200000|2023-07-21 16:50:00|12525|12514|12527|12516|12527|12516|12524|12513|54
1689958500000|2023-07-21 16:55:00|12526|12515|12528|12517|12528|12517|12526|12515|106
1689958800000|2023-07-21 17:00:00|12527|12516|12526|12515|12528|12517|12526|12515|53
1689959100000|2023-07-21 17:05:00|12527|12516|12527|12516|12528|12517|12526|12515|155
1689959400000|2023-07-21 17:10:00|12526|12515|12527|12516|12528|12517|12526|12515|110
1689959700000|2023-07-21 17:15:00|12526|12515|12525|12514|12527|12516|12525|12514|83
1689960000000|2023-07-21 17:20:00|12524|12513|12523|12512|12525|12514|12523|12512|61
1689960300000|2023-07-21 17:25:00|12522|12511|12523|12512|12524|12513|12522|12511|110
1689960600000|2023-07-21 17:30:00|12522|12511|12523|12512|12524|12513|12522|12511|143
1689960900000|2023-07-21 17:35:00|12522|12511|12522|12511|12522|12511|12521|12510|88
1689961200000|2023-07-21 17:40:00|12521|12510|12520|12509|12522|12511|12520|12509|175
1689961500000|2023-07-21 17:45:00|12519|12508|12518|12507|12520|12509|12517|12506|228
1689961800000|2023-07-21 17:50:00|12517|12506|12519|12508|12520|12508|12517|12506|114
1689962100000|2023-07-21 17:55:00|12518|12507|12518|12507|12519|12508|12518|12506|148
1689962400000|2023-07-21 18:00:00|12517|12506|12519|12507|12519|12508|12517|12506|119
1689962700000|2023-07-21 18:05:00|12518|12508|12520|12509|12520|12509|12518|12507|61
1689963000000|2023-07-21 18:10:00|12521|12510|12518|12507|12521|12510|12518|12507|111
1689963300000|2023-07-21 18:15:00|12519|12508|12520|12509|12521|12510|12518|12507|101
1689963600000|2023-07-21 18:20:00|12519|12508|12522|12510|12523|12511|12519|12508|151
1689963900000|2023-07-21 18:25:00|12521|12509|12522|12511|12523|12511|12520|12509|51
1689964200000|2023-07-21 18:30:00|12523|12512|12520|12509|12523|12512|12520|12509|58
1689964500000|2023-07-21 18:35:00|12519|12507|12517|12506|12520|12509|12517|12506|148
1689964800000|2023-07-21 18:40:00|12516|12505|12514.5|12504.5|12517|12506|12514.5|12504|146
1689965100000|2023-07-21 18:45:00|12515|12505|12515|12505|12517.5|12507.5|12514.5|12504.5|267
1689965400000|2023-07-21 18:50:00|12514.5|12504.5|12515|12505|12516.5|12506.5|12514.5|12504.5|92
1689965700000|2023-07-21 18:55:00|12514.5|12504.5|12514.5|12504.5|12517.5|12507.5|12514|12504|99
1689966000000|2023-07-21 19:00:00|12515|12505|12511.5|12501.5|12515.5|12505.5|12510.5|12500.5|209
1689966300000|2023-07-21 19:05:00|12512|12502|12508|12498|12512|12502|12507.5|12497.5|200
1689966600000|2023-07-21 19:10:00|12507.5|12497.5|12509.5|12499.5|12509.5|12499.5|12507.5|12497.5|52
1689966900000|2023-07-21 19:15:00|12509|12499|12509|12499|12509.5|12499.5|12507.5|12497.5|48
1689967200000|2023-07-21 19:20:00|12509.5|12499.5|12511.5|12501.5|12512|12502|12509.5|12499.5|69
1689967500000|2023-07-21 19:25:00|12511|12501|12515|12505|12515.5|12505.5|12511|12501|224
1689967800000|2023-07-21 19:30:00|12515.5|12505.5|12510.5|12500.5|12515.5|12505.5|12510.5|12500.5|107
1689968100000|2023-07-21 19:35:00|12511|12501|12512.5|12502.5|12513.5|12503.5|12511|12501|122
1689968400000|2023-07-21 19:40:00|12513|12503|12514.5|12504.5|12514.5|12504.5|12512.5|12502.5|100
1689968700000|2023-07-21 19:45:00|12514|12504|12511.5|12501.5|12514.5|12504.5|12511.5|12501.5|102
1689969000000|2023-07-21 19:50:00|12512|12502|12514.5|12504.5|12514.5|12504.5|12511|12501|80
1689969300000|2023-07-21 19:55:00|12515.5|12505.5|12514.5|12504.5|12517.5|12507.5|12512.5|12502.5|164
1689969600000|2023-07-21 20:00:00|12514|12504|12512.5|12502.5|12514|12504|12512.5|12502.5|4
1689969900000|2023-07-21 20:05:00|12513|12503|12513.5|12503.5|12513.5|12503.5|12513|12503|21
1689970200000|2023-07-21 20:10:00|12514.5|12504.5|12514|12504|12515|12505|12513.5|12503.5|11
1689970500000|2023-07-21 20:15:00|12513.5|12503.5|12514.5|12504.5|12514.5|12504.5|12513.5|12503.5|1
1689970800000|2023-07-21 20:20:00|12515|12505|12515|12505|12516|12506|12515|12505|17
1689971100000|2023-07-21 20:25:00|12514.5|12504.5|12514.5|12504.5|12515|12505|12514.5|12504.5|3
1689971400000|2023-07-21 20:30:00|12514|12504|12515|12505|12515|12505|12513.5|12503.5|28
1689971700000|2023-07-21 20:35:00|12514.5|12504.5|12514|12504|12514.5|12504.5|12513.5|12503.5|11
1689972000000|2023-07-21 20:40:00|12514.5|12504.5|12515|12505|12515|12505|12514.5|12504.5|9
1689972300000|2023-07-21 20:45:00|12514.5|12504.5|12513|12503|12514.5|12504.5|12512.5|12502.5|30
1689972600000|2023-07-21 20:50:00|12513.5|12503.5|12513|12503|12514.5|12504.5|12512.5|12502.5|12
1689972900000|2023-07-21 20:55:00|12513.5|12503.5|12511|12501|12514.5|12504.5|12503.5|12493.5|290
1690149600000|2023-07-23 22:00:00|12521.5|12497.5|12522.4|12498.4|12522.6|12498.6|12521.5|12497.5|0
1690149900000|2023-07-23 22:05:00|12522.6|12498.6|12521.5|12497.5|12523.8|12499.8|12521.3|12497.3|0
1690150200000|2023-07-23 22:10:00|12521.3|12497.3|12519.7|12495.7|12521.5|12497.5|12518.4|12494.4|0
1690150500000|2023-07-23 22:15:00|12522.1|12498.1|12522.3|12498.3|12523.4|12499.4|12521.6|12497.6|0
1690150800000|2023-07-23 22:20:00|12521.9|12497.9|12508|12484|12521.9|12497.9|12507.1|12483.1|0
1690151100000|2023-07-23 22:25:00|12507.6|12483.6|12507.9|12483.9|12508|12484|12506.7|12482.7|0
1690151400000|2023-07-23 22:30:00|12505.4|12481.4|12504.9|12480.9|12506.1|12482.1|12503.8|12479.8|0
1690151700000|2023-07-23 22:35:00|12504.7|12480.7|12504.4|12480.4|12504.9|12480.9|12504|12480|0
1690152000000|2023-07-23 22:40:00|12504.6|12480.6|12504.2|12480.2|12504.9|12480.9|12503.8|12479.8|0
1690152300000|2023-07-23 22:45:00|12504|12480|12503.6|12479.6|12504.5|12480.5|12503.6|12479.6|0
1690152600000|2023-07-23 22:50:00|12504|12480|12503.6|12479.6|12504|12480|12503.6|12479.6|0
1690152900000|2023-07-23 22:55:00|12503.2|12479.2|12497.2|12473.2|12503.2|12479.2|12496.8|12472.8|0
1690153200000|2023-07-23 23:00:00|12497|12473|12497.2|12473.2|12497.7|12473.7|12496.8|12472.8|0
1690153500000|2023-07-23 23:05:00|12496.8|12472.8|12496.3|12472.3|12496.8|12472.8|12495.8|12471.8|0
1690153800000|2023-07-23 23:10:00|12495.9|12471.9|12497.6|12473.6|12497.9|12473.9|12495.8|12471.8|0
1690154100000|2023-07-23 23:15:00|12497.2|12473.2|12498|12474|12498.9|12474.9|12497.1|12473.1|0
1690154400000|2023-07-23 23:20:00|12497.8|12473.8|12497.3|12473.3|12498|12474|12496.8|12472.8|0
1690154700000|2023-07-23 23:25:00|12497.7|12473.7|12496.6|12472.6|12497.7|12473.7|12496.6|12472.6|0
1690155000000|2023-07-23 23:30:00|12497|12473|12495.7|12471.7|12497.9|12473.9|12495.7|12471.7|0
1690155300000|2023-07-23 23:35:00|12495.3|12471.3|12495.1|12471.1|12495.5|12471.5|12494.5|12470.5|0
1690155600000|2023-07-23 23:40:00|12495.5|12471.5|12494.6|12470.6|12495.5|12471.5|12494.1|12470.1|0
1690155900000|2023-07-23 23:45:00|12495|12471|12495.9|12471.9|12496.4|12472.4|12495|12471|0
1690156200000|2023-07-23 23:50:00|12496.1|12472.1|12495.1|12471.1|12496.4|12472.4|12495|12471|0
1690156500000|2023-07-23 23:55:00|12495.5|12471.5|12496.5|12472.5|12496.5|12472.5|12495.1|12471.1|0
1690156800000|2023-07-24 00:00:00|12496.1|12472.1|12496|12472|12496.5|12472.5|12494.7|12470.7|0
1690157100000|2023-07-24 00:05:00|12496.4|12472.4|12496.1|12472.1|12496.7|12472.7|12495.6|12471.6|0
1690157400000|2023-07-24 00:10:00|12496.3|12472.3|12498.4|12474.4|12498.9|12474.9|12495.8|12471.8|0
1690157700000|2023-07-24 00:15:00|12498.6|12474.6|12500.2|12476.2|12500.6|12476.6|12497.6|12473.6|0
1690158000000|2023-07-24 00:20:00|12500.4|12476.4|12500.4|12476.4|12501|12477|12500|12476|0
1690158300000|2023-07-24 00:25:00|12500.2|12476.2|12500.8|12476.8|12501.2|12477.2|12500.2|12476.2|0
1690158600000|2023-07-24 00:30:00|12501|12477|12503|12479|12504.4|12480.4|12501|12477|0
1690158900000|2023-07-24 00:35:00|12503.4|12479.4|12501.2|12477.2|12503.6|12479.6|12501.2|12477.2|0
1690159200000|2023-07-24 00:40:00|12500.8|12476.8|12499.8|12475.8|12501.2|12477.2|12499.4|12475.4|0
1690159500000|2023-07-24 00:45:00|12499.6|12475.6|12505.2|12481.2|12505.2|12481.2|12499.4|12475.4|0
1690159800000|2023-07-24 00:50:00|12504.8|12480.8|12508.8|12484.8|12508.9|12484.9|12503|12479|0
1690160100000|2023-07-24 00:55:00|12509.2|12485.2|12525.6|12501.6|12525.6|12501.6|12508.8|12484.8|0
1690160400000|2023-07-24 01:00:00|12530.5|12520.5|12501.5|12491.5|12531.5|12521.5|12500|12490|2692
1690160700000|2023-07-24 01:05:00|12501|12491|12497|12487|12511|12501|12493.5|12483.5|2548
1690161000000|2023-07-24 01:10:00|12497.5|12487.5|12497|12487|12497.5|12487.5|12492.5|12482.5|1240
1690161300000|2023-07-24 01:15:00|12496.5|12486.5|12447.5|12437.5|12496.5|12486.5|12441.5|12431.5|9495
1690161600000|2023-07-24 01:20:00|12450|12440|12430|12420|12450.5|12440.5|12414|12404|9284
1690161900000|2023-07-24 01:25:00|12430.5|12420.5|12444|12434|12450.5|12440.5|12418|12408|6424
1690162200000|2023-07-24 01:30:00|12444.5|12434.5|12462.5|12452.5|12475|12465|12439|12429|28816
1690162500000|2023-07-24 01:35:00|12459.5|12449.5|12463|12453|12467|12457|12445|12435|11216
1690162800000|2023-07-24 01:40:00|12462.5|12452.5|12485|12475|12487.5|12477.5|12456|12446|6239
1690163100000|2023-07-24 01:45:00|12485.5|12475.5|12486|12476|12506|12496|12479|12469|6149
1690163400000|2023-07-24 01:50:00|12485|12475|12486|12476|12491|12481|12471|12461|4290
1690163700000|2023-07-24 01:55:00|12485|12475|12496|12486|12499|12489|12481|12471|3982
1690164000000|2023-07-24 02:00:00|12495|12485|12521|12511|12527|12517|12489|12479|3372
1690164300000|2023-07-24 02:05:00|12520|12510|12505|12495|12521|12511|12499|12489|3331
1690164600000|2023-07-24 02:10:00|12504|12494|12494|12484|12506|12496|12490|12480|2801
1690164900000|2023-07-24 02:15:00|12493|12483|12508|12498|12510|12500|12485|12475|3630
1690165200000|2023-07-24 02:20:00|12507|12497|12522|12512|12524|12514|12497|12487|4765
1690165500000|2023-07-24 02:25:00|12520|12510|12523|12513|12543|12533|12518|12508|5330
1690165800000|2023-07-24 02:30:00|12524|12514|12518|12508|12536|12526|12515|12505|7125
1690166100000|2023-07-24 02:35:00|12519|12509|12524.4|12514.4|12525.4|12515.4|12512|12502|3529
1690166400000|2023-07-24 02:40:00|12525.4|12515.4|12525.4|12515.4|12531.4|12521.4|12517.4|12507.4|2501
1690166700000|2023-07-24 02:45:00|12526.4|12516.4|12511.4|12501.4|12527.4|12517.4|12507.4|12497.4|3248
1690167000000|2023-07-24 02:50:00|12510.4|12500.4|12506.4|12496.4|12519.4|12509.4|12505.4|12495.4|2966
1690167300000|2023-07-24 02:55:00|12507.4|12497.4|12509.4|12499.4|12510.4|12500.4|12503.4|12493.4|2293
1690167600000|2023-07-24 03:00:00|12508.4|12498.4|12513.4|12503.4|12525.4|12515.4|12508.4|12498.4|3878
1690167900000|2023-07-24 03:05:00|12514.4|12504.4|12500.4|12490.4|12514.4|12504.4|12500.4|12490.4|1622
1690168200000|2023-07-24 03:10:00|12501.4|12491.4|12495.4|12485.4|12509.4|12499.4|12495.4|12485.4|2605
1690168500000|2023-07-24 03:15:00|12494.4|12484.4|12486.4|12476.4|12495.4|12485.4|12478.4|12468.4|5129
1690168800000|2023-07-24 03:20:00|12487.4|12477.4|12491.4|12481.4|12502.4|12492.4|12485.4|12475.4|2560
1690169100000|2023-07-24 03:25:00|12490.4|12480.4|12487.4|12477.4|12497.4|12487.4|12485.4|12475.4|2297
1690169400000|2023-07-24 03:30:00|12488.4|12478.4|12480.4|12470.4|12489.4|12479.4|12478.4|12468.4|1034
1690169700000|2023-07-24 03:35:00|12481.4|12471.4|12473.4|12463.4|12481.4|12471.4|12472.4|12462.4|1462
1690170000000|2023-07-24 03:40:00|12472.4|12462.4|12472.4|12462.4|12478.4|12468.4|12471.4|12461.4|568
1690170300000|2023-07-24 03:45:00|12471.4|12461.4|12471.4|12461.4|12474.4|12464.4|12470.4|12460.4|709
1690170600000|2023-07-24 03:50:00|12472.4|12462.4|12472.4|12462.4|12474.4|12464.4|12471.4|12461.4|491
1690170900000|2023-07-24 03:55:00|12473.4|12463.4|12474.4|12464.4|12476.4|12466.4|12473.4|12463.4|588
1690171200000|2023-07-24 04:00:00|12475.4|12465.4|12472.4|12462.4|12475.4|12465.4|12471.4|12461.4|445
1690171500000|2023-07-24 04:05:00|12471.4|12461.4|12470.4|12460.4|12472.4|12462.4|12470.4|12460.4|467
1690171800000|2023-07-24 04:10:00|12471.4|12461.4|12470.4|12460.4|12472.4|12462.4|12469.4|12459.4|373
1690172100000|2023-07-24 04:15:00|12471.4|12461.4|12469.4|12459.4|12471.4|12461.4|12468.4|12458.4|531
1690172400000|2023-07-24 04:20:00|12470.4|12460.4|12468.4|12458.4|12471.4|12461.4|12468.4|12458.4|410
1690172700000|2023-07-24 04:25:00|12469.4|12459.4|12469.4|12459.4|12470.4|12460.4|12468.4|12458.4|625
1690173000000|2023-07-24 04:30:00|12470.4|12460.4|12469.4|12459.4|12470.4|12460.4|12467.4|12457.4|430
1690173300000|2023-07-24 04:35:00|12470.4|12460.4|12468.4|12458.4|12471.4|12461.4|12468.4|12458.4|607
1690173600000|2023-07-24 04:40:00|12469.4|12459.4|12470.4|12460.4|12471.4|12461.4|12468.4|12458.4|445
1690173900000|2023-07-24 04:45:00|12471.4|12461.4|12472.4|12462.4|12472.4|12462.4|12468.4|12458.4|673
1690174200000|2023-07-24 04:50:00|12473.4|12463.4|12477.4|12467.4|12477.4|12467.4|12473.4|12463.4|1169
1690174500000|2023-07-24 04:55:00|12476.4|12466.4|12482.4|12472.4|12482.4|12472.4|12475.4|12465.4|2272
1690174800000|2023-07-24 05:00:00|12483.4|12473.4|12496.4|12486.4|12508.4|12498.4|12483.4|12473.4|6888
1690175100000|2023-07-24 05:05:00|12495.4|12485.4|12491.4|12481.4|12500.4|12490.4|12489.4|12479.4|2219
1690175400000|2023-07-24 05:10:00|12490.4|12480.4|12498.4|12488.4|12506.4|12496.4|12487.4|12477.4|1859
1690175700000|2023-07-24 05:15:00|12499.4|12489.4|12496.4|12486.4|12499.4|12489.4|12489.4|12479.4|1794
1690176000000|2023-07-24 05:20:00|12495.4|12485.4|12485.4|12475.4|12497.4|12487.4|12483.4|12473.4|2224
1690176300000|2023-07-24 05:25:00|12484.4|12474.4|12480.4|12470.4|12484.4|12474.4|12475.4|12465.4|2522
1690176600000|2023-07-24 05:30:00|12481.4|12471.4|12486.4|12476.4|12487.4|12477.4|12474.4|12464.4|1745
1690176900000|2023-07-24 05:35:00|12485.4|12475.4|12490.4|12480.4|12491.4|12481.4|12478.4|12468.4|2112
1690177200000|2023-07-24 05:40:00|12489.4|12479.4|12498.4|12488.4|12506.4|12496.4|12488.4|12478.4|1354
1690177500000|2023-07-24 05:45:00|12497.4|12487.4|12495.4|12485.4|12499.4|12489.4|12488.4|12478.4|2020
1690177800000|2023-07-24 05:50:00|12494.4|12484.4|12486.4|12476.4|12495.4|12485.4|12484.4|12474.4|2113
1690178100000|2023-07-24 05:55:00|12485.4|12475.4|12489.4|12479.4|12495.4|12485.4|12482.4|12472.4|1625
1690178400000|2023-07-24 06:00:00|12488.4|12478.4|12480.4|12470.4|12490.4|12480.4|12476.4|12466.4|2564
1690178700000|2023-07-24 06:05:00|12479.4|12469.4|12468.4|12458.4|12481.4|12471.4|12461.4|12451.4|6060
1690179000000|2023-07-24 06:10:00|12467.4|12457.4|12472.4|12462.4|12480.4|12470.4|12465.4|12455.4|2967
1690179300000|2023-07-24 06:15:00|12471.4|12461.4|12474.4|12464.4|12481.4|12471.4|12471.4|12461.4|1904
1690179600000|2023-07-24 06:20:00|12473.4|12463.4|12489.4|12479.4|12490.4|12480.4|12473.4|12463.4|1731
1690179900000|2023-07-24 06:25:00|12488.4|12478.4|12477.4|12467.4|12488.4|12478.4|12477.4|12467.4|3312
1690180200000|2023-07-24 06:30:00|12476.4|12466.4|12485.4|12475.4|12495.4|12485.4|12470.4|12460.4|3629
1690180500000|2023-07-24 06:35:00|12484.4|12474.4|12486.4|12476.4|12491.4|12481.4|12474.4|12464.4|2423
1690180800000|2023-07-24 06:40:00|12487.4|12477.4|12477.4|12467.4|12487.4|12477.4|12476.4|12466.4|2788
1690181100000|2023-07-24 06:45:00|12476.4|12466.4|12495.4|12485.4|12499.4|12489.4|12475.4|12465.4|3559
1690181400000|2023-07-24 06:50:00|12496.4|12486.4|12505.4|12495.4|12505.4|12495.4|12493.4|12483.4|3273
1690181700000|2023-07-24 06:55:00|12504.4|12494.4|12502.4|12492.4|12512.4|12502.4|12500.4|12490.4|4837
1690182000000|2023-07-24 07:00:00|12503.4|12491.4|12508.4|12496.4|12512.4|12501.4|12503.4|12491.4|1612
1690182300000|2023-07-24 07:05:00|12507.4|12495.4|12505.4|12494.4|12508.4|12497.4|12503.4|12491.4|1237
1690182600000|2023-07-24 07:10:00|12507.4|12495.4|12503.4|12492.4|12508.4|12497.4|12502.4|12491.4|1368
1690182900000|2023-07-24 07:15:00|12502.4|12491.4|12501.4|12490.4|12506.4|12495.4|12500.4|12488.4|1017
1690183200000|2023-07-24 07:20:00|12502.4|12491.4|12497.4|12486.4|12503.4|12492.4|12495.4|12484.4|1138
1690183500000|2023-07-24 07:25:00|12496.4|12485.4|12497.4|12485.4|12499.4|12488.4|12495.4|12483.4|806
1690183800000|2023-07-24 07:30:00|12496.4|12486.4|12491.4|12480.4|12498.4|12486.4|12489.4|12478.4|612
1690184100000|2023-07-24 07:35:00|12492.4|12481.4|12494.4|12483.4|12494.4|12483.4|12489.4|12477.4|303
1690184400000|2023-07-24 07:40:00|12495.4|12484.4|12493.4|12482.4|12498.4|12486.4|12493.4|12482.4|1501
1690184700000|2023-07-24 07:45:00|12494.4|12483.4|12494.4|12483.4|12496.4|12484.4|12491.4|12480.4|517
1690185000000|2023-07-24 07:50:00|12495.4|12482.4|12496.4|12485.4|12498.4|12487.4|12494.4|12482.4|1650
1690185300000|2023-07-24 07:55:00|12495.4|12484.4|12497.4|12486.4|12498.4|12487.4|12494.4|12483.4|1068
1690185600000|2023-07-24 08:00:00|12498.4|12487.4|12494.4|12483.4|12498.4|12487.4|12493.4|12482.4|337
1690185900000|2023-07-24 08:05:00|12495.4|12484.4|12495.4|12484.4|12496.4|12485.4|12493.4|12482.4|489
1690186200000|2023-07-24 08:10:00|12494.4|12483.4|12499.4|12488.4|12503.4|12492.4|12494.4|12483.4|756
1690186500000|2023-07-24 08:15:00|12500.4|12489.4|12500.4|12489.4|12502.4|12491.4|12499.4|12488.4|542
1690186800000|2023-07-24 08:20:00|12501.4|12488.4|12502.4|12491.4|12504.4|12493.4|12499.4|12488.4|405
1690187100000|2023-07-24 08:25:00|12503.4|12492.4|12506.4|12494.4|12507.4|12495.4|12503.4|12492.4|1019
1690187400000|2023-07-24 08:30:00|12510.4|12486.4|12512.8|12488.8|12513.2|12489.2|12510|12486|1
1690187700000|2023-07-24 08:35:00|12513.2|12489.2|12511.4|12487.4|12513.8|12489.8|12511.4|12487.4|289
1690188000000|2023-07-24 08:40:00|12511.8|12487.8|12508.2|12484.2|12511.8|12487.8|12507.6|12483.6|0
1690188300000|2023-07-24 08:45:00|12508.6|12484.6|12509.6|12485.6|12509.6|12485.6|12507.8|12483.8|0
1690188600000|2023-07-24 08:50:00|12509.2|12485.2|12509.6|12485.6|12511|12487|12509.2|12485.2|0
1690188900000|2023-07-24 08:55:00|12509.2|12485.2|12509.8|12485.8|12510.8|12486.8|12509.2|12485.2|0
1690189200000|2023-07-24 09:00:00|12503.4|12491.4|12512.4|12500.4|12512.4|12500.4|12503.4|12491.4|263
1690189500000|2023-07-24 09:05:00|12513.4|12501.4|12514.4|12502.4|12519.4|12507.4|12513.4|12501.4|173
1690189800000|2023-07-24 09:10:00|12515.4|12503.4|12519.4|12507.4|12520.4|12508.4|12515.4|12503.4|261
1690190100000|2023-07-24 09:15:00|12518.4|12508.4|12527.4|12515.4|12530.4|12519.4|12517.4|12505.4|876
1690190400000|2023-07-24 09:20:00|12526.4|12514.4|12531.4|12519.4|12533.4|12522.4|12525.4|12514.4|1247
1690190700000|2023-07-24 09:25:00|12530.4|12520.4|12534.4|12523.4|12534.4|12523.4|12529.4|12518.4|482
1690191000000|2023-07-24 09:30:00|12533.4|12522.4|12534.4|12523.4|12535.4|12524.4|12532.4|12521.4|547
1690191300000|2023-07-24 09:35:00|12535.4|12524.4|12535.4|12524.4|12539.4|12527.4|12534.4|12523.4|307
1690191600000|2023-07-24 09:40:00|12536.4|12525.4|12542.4|12531.4|12547.4|12535.4|12535.4|12523.4|807
1690191900000|2023-07-24 09:45:00|12543.4|12532.4|12547.4|12535.4|12550.4|12539.4|12540.4|12529.4|732
1690192200000|2023-07-24 09:50:00|12546.4|12536.4|12541.4|12530.4|12547.4|12536.4|12541.4|12530.4|176
1690192500000|2023-07-24 09:55:00|12542.4|12531.4|12542.4|12530.4|12544.4|12533.4|12541.4|12530.4|277
1690192800000|2023-07-24 10:00:00|12541.4|12529.4|12538.4|12526.4|12541.4|12529.4|12534.4|12523.4|412
1690193100000|2023-07-24 10:05:00|12539.4|12527.4|12542.4|12531.4|12543.4|12532.4|12538.4|12527.4|621
1690193400000|2023-07-24 10:10:00|12543.4|12532.4|12546.4|12535.4|12547.4|12536.4|12542.4|12531.4|767
1690193700000|2023-07-24 10:15:00|12545.4|12534.4|12542.4|12531.4|12545.4|12534.4|12542.4|12530.4|154
1690194000000|2023-07-24 10:20:00|12543.4|12532.4|12543.4|12532.4|12544.4|12533.4|12542.4|12531.4|65
1690194300000|2023-07-24 10:25:00|12544.4|12531.4|12540.4|12529.4|12544.4|12531.4|12539.4|12528.4|28
1690194600000|2023-07-24 10:30:00|12541.4|12530.4|12542.4|12531.4|12543.4|12532.4|12541.4|12530.4|63
1690194900000|2023-07-24 10:35:00|12543.4|12532.4|12543.4|12532.4|12546.4|12535.4|12542.4|12531.4|86
1690195200000|2023-07-24 10:40:00|12544.4|12533.4|12544.4|12533.4|12545.4|12534.4|12543.4|12532.4|72
1690195500000|2023-07-24 10:45:00|12545.4|12534.4|12545.4|12534.4|12546.4|12534.4|12541.4|12530.4|138
1690195800000|2023-07-24 10:50:00|12544.4|12533.4|12545.4|12533.4|12546.4|12535.4|12544.4|12532.4|63
1690196100000|2023-07-24 10:55:00|12546.4|12534.4|12544.4|12533.4|12546.4|12535.4|12544.4|12533.4|66
1690196400000|2023-07-24 11:00:00|12545.4|12534.4|12544.4|12533.4|12546.4|12535.4|12543.4|12532.4|154
1690196700000|2023-07-24 11:05:00|12545.4|12534.4|12545.4|12534.4|12546.4|12535.4|12544.4|12533.4|98
1690197000000|2023-07-24 11:10:00|12546.4|12535.4|12550.4|12539.4|12550.4|12539.4|12545.4|12534.4|385
1690197300000|2023-07-24 11:15:00|12551.4|12540.4|12553.4|12542.4|12553.4|12542.4|12550.4|12538.4|133
1690197600000|2023-07-24 11:20:00|12554.4|12543.4|12554.4|12543.4|12555.4|12544.4|12553.4|12542.4|186
1690197900000|2023-07-24 11:25:00|12553.4|12542.4|12561.4|12549.4|12563.4|12552.4|12553.4|12542.4|422
1690198200000|2023-07-24 11:30:00|12560.4|12548.4|12557.4|12546.4|12561.4|12549.4|12557.4|12546.4|85
1690198500000|2023-07-24 11:35:00|12558.4|12547.4|12558.4|12546.4|12558.4|12547.4|12556.4|12545.4|44
1690198800000|2023-07-24 11:40:00|12557.4|12545.4|12559.4|12548.4|12561.4|12549.4|12556.4|12545.4|86
1690199100000|2023-07-24 11:45:00|12558.4|12547.4|12558.4|12546.4|12559.4|12548.4|12557.4|12546.4|21
1690199400000|2023-07-24 11:50:00|12557.4|12547.4|12560.4|12549.4|12560.4|12549.4|12557.4|12546.4|98
1690199700000|2023-07-24 11:55:00|12559.4|12548.4|12561.4|12550.4|12561.4|12550.4|12558.4|12547.4|62
1690200000000|2023-07-24 12:00:00|12560.4|12549.4|12564.4|12553.4|12565.4|12554.4|12560.4|12549.4|305
1690200300000|2023-07-24 12:05:00|12565.4|12552.4|12563.4|12551.4|12567.4|12556.4|12562.4|12551.4|292
1690200600000|2023-07-24 12:10:00|12562.4|12550.4|12558.4|12547.4|12562.4|12550.4|12556.4|12545.4|172
1690200900000|2023-07-24 12:15:00|12557.4|12546.4|12559.4|12548.4|12560.4|12549.4|12557.4|12546.4|65
1690201200000|2023-07-24 12:20:00|12558.4|12547.4|12557.4|12546.4|12560.4|12548.4|12556.4|12545.4|67
1690201500000|2023-07-24 12:25:00|12558.4|12547.4|12560.4|12548.4|12561.4|12550.4|12558.4|12547.4|83
1690201800000|2023-07-24 12:30:00|12561.4|12549.4|12565.4|12554.4|12566.4|12554.4|12560.4|12549.4|149
1690202100000|2023-07-24 12:35:00|12566.4|12555.4|12566.4|12554.4|12568.4|12557.4|12565.4|12553.4|299
1690202400000|2023-07-24 12:40:00|12565.4|12555.4|12564.4|12553.4|12565.4|12555.4|12563.4|12552.4|89
1690202700000|2023-07-24 12:45:00|12565.4|12554.4|12563.4|12552.4|12566.4|12554.4|12563.4|12552.4|55
1690203000000|2023-07-24 12:50:00|12564.4|12553.4|12565.4|12554.4|12566.4|12555.4|12562.4|12551.4|53
1690203300000|2023-07-24 12:55:00|12566.4|12555.4|12565.4|12554.4|12566.4|12555.4|12564.4|12553.4|50
1690203600000|2023-07-24 13:00:00|12564.4|12553.4|12564.4|12552.4|12566.4|12555.4|12563.4|12552.4|63
1690203900000|2023-07-24 13:05:00|12563.4|12553.4|12561.4|12550.4|12564.4|12553.4|12561.4|12550.4|100
1690204200000|2023-07-24 13:10:00|12562.4|12551.4|12559.4|12548.4|12563.4|12552.4|12559.4|12548.4|55
1690204500000|2023-07-24 13:15:00|12558.4|12547.4|12560.4|12549.4|12560.4|12549.4|12558.4|12547.4|38
1690204800000|2023-07-24 13:20:00|12561.4|12550.4|12561.4|12550.4|12562.4|12551.4|12558.4|12546.4|59
1690205100000|2023-07-24 13:25:00|12560.4|12549.4|12560.4|12548.4|12562.4|12550.4|12557.4|12546.4|99
1690205400000|2023-07-24 13:30:00|12559.4|12547.4|12549.4|12538.4|12564.4|12553.4|12547.4|12536.4|826
1690205700000|2023-07-24 13:35:00|12550.4|12539.4|12555.4|12544.4|12563.4|12552.4|12550.4|12539.4|727
1690206000000|2023-07-24 13:40:00|12554.4|12543.4|12558.4|12546.4|12561.4|12550.4|12554.4|12543.4|130
1690206300000|2023-07-24 13:45:00|12557.4|12542.4|12560.4|12548.4|12567.4|12556.4|12553.4|12541.4|369
1690206600000|2023-07-24 13:50:00|12559.4|12549.4|12553.4|12542.4|12560.4|12549.4|12551.4|12540.4|131
1690206900000|2023-07-24 13:55:00|12552.4|12541.4|12562.4|12551.4|12562.4|12551.4|12550.4|12539.4|129
1690207200000|2023-07-24 14:00:00|12563.4|12552.4|12569.4|12558.4|12572.4|12561.4|12563.4|12552.4|434
1690207500000|2023-07-24 14:05:00|12568.4|12557.4|12570.4|12558.4|12570.4|12558.4|12565.4|12553.4|241
1690207800000|2023-07-24 14:10:00|12569.4|12559.4|12580.4|12569.4|12581.4|12570.4|12569.4|12558.4|403
1690208100000|2023-07-24 14:15:00|12581.4|12570.4|12591.4|12580.4|12592.4|12581.4|12578.4|12567.4|1703
1690208400000|2023-07-24 14:20:00|12590.4|12579.4|12598.4|12587.4|12599.4|12588.4|12590.4|12579.4|991
1690208700000|2023-07-24 14:25:00|12599.4|12588.4|12616.4|12605.4|12616.4|12605.4|12597.4|12586.4|1450
1690209000000|2023-07-24 14:30:00|12615.4|12604.4|12623.4|12611.4|12627.4|12616.4|12613.4|12602.4|1539
1690209300000|2023-07-24 14:35:00|12622.4|12612.4|12650.4|12638.4|12650.4|12639.4|12622.4|12611.4|1288
1690209600000|2023-07-24 14:40:00|12649.4|12639.4|12664.4|12653.4|12664.4|12653.4|12649.4|12639.4|2017
1690209900000|2023-07-24 14:45:00|12665.4|12654.4|12679.4|12668.4|12685.4|12674.4|12662.4|12651.4|1447
1690210200000|2023-07-24 14:50:00|12681.4|12669.4|12694.4|12683.4|12694.4|12683.4|12666.4|12655.4|1643
1690210500000|2023-07-24 14:55:00|12693.4|12682.4|12675.4|12664.4|12694.4|12683.4|12675.4|12664.4|1203
1690210800000|2023-07-24 15:00:00|12674.4|12663.4|12691.4|12680.4|12697.4|12686.4|12674.4|12663.4|1217
1690211100000|2023-07-24 15:05:00|12692.4|12681.4|12691.4|12680.4|12696.4|12685.4|12689.4|12677.4|762
1690211400000|2023-07-24 15:10:00|12692.4|12679.4|12707.4|12696.4|12722.4|12710.4|12690.4|12679.4|1977
1690211700000|2023-07-24 15:15:00|12706.4|12695.4|12717.4|12706.4|12727.4|12715.4|12705.4|12693.4|1334
1690212000000|2023-07-24 15:20:00|12718.4|12705.4|12722.4|12710.4|12728.4|12717.4|12716.4|12704.4|646
1690212300000|2023-07-24 15:25:00|12721.4|12709.4|12697.4|12685.4|12721.4|12710.4|12696.4|12685.4|792
1690212600000|2023-07-24 15:30:00|12696.4|12686.4|12697.4|12686.4|12706.4|12694.4|12689.4|12678.4|356
1690212900000|2023-07-24 15:35:00|12698.4|12685.4|12697.4|12686.4|12700.4|12689.4|12690.4|12678.4|933
1690213200000|2023-07-24 15:40:00|12698.4|12685.4|12702.4|12691.4|12703.4|12692.4|12693.4|12682.4|920
1690213500000|2023-07-24 15:45:00|12701.4|12690.4|12711.4|12700.4|12714.4|12702.4|12701.4|12690.4|366
1690213800000|2023-07-24 15:50:00|12712.4|12701.4|12711.4|12699.4|12716.4|12704.4|12709.4|12698.4|222
1690214100000|2023-07-24 15:55:00|12709.4|12698.4|12711.4|12699.4|12713.4|12702.4|12707.4|12696.4|181
1690214400000|2023-07-24 16:00:00|12710.4|12700.4|12695.4|12683.4|12710.4|12700.4|12695.4|12683.4|435
1690214700000|2023-07-24 16:05:00|12694.4|12684.4|12682.4|12671.4|12695.4|12684.4|12681.4|12670.4|456
1690215000000|2023-07-24 16:10:00|12681.4|12670.4|12695.4|12684.4|12697.4|12686.4|12681.4|12670.4|524
1690215300000|2023-07-24 16:15:00|12696.4|12685.4|12700.4|12689.4|12703.4|12692.4|12695.4|12683.4|294
1690215600000|2023-07-24 16:20:00|12701.4|12690.4|12708.4|12696.4|12709.4|12698.4|12700.4|12690.4|363
1690215900000|2023-07-24 16:25:00|12707.4|12697.4|12712.4|12701.4|12712.4|12701.4|12706.4|12694.4|256
1690216200000|2023-07-24 16:30:00|12711.4|12700.4|12716.4|12705.4|12721.4|12709.4|12711.4|12700.4|559
1690216500000|2023-07-24 16:35:00|12717.4|12704.4|12711.4|12699.4|12718.4|12707.4|12710.4|12699.4|374
1690216800000|2023-07-24 16:40:00|12710.4|12700.4|12698.4|12686.4|12711.4|12700.4|12692.4|12681.4|625
1690217100000|2023-07-24 16:45:00|12699.4|12687.4|12692.4|12681.4|12702.4|12690.4|12692.4|12680.4|559
1690217400000|2023-07-24 16:50:00|12691.4|12680.4|12690.4|12679.4|12693.4|12682.4|12687.4|12676.4|363
1690217700000|2023-07-24 16:55:00|12691.4|12680.4|12690.4|12679.4|12694.4|12683.4|12689.4|12678.4|83
1690218000000|2023-07-24 17:00:00|12689.4|12678.4|12685.4|12674.4|12689.4|12679.4|12685.4|12674.4|60
1690218300000|2023-07-24 17:05:00|12686.4|12675.4|12688.4|12677.4|12690.4|12679.4|12686.4|12674.4|102
1690218600000|2023-07-24 17:10:00|12689.4|12678.4|12689.4|12677.4|12689.4|12678.4|12686.4|12674.4|118
1690218900000|2023-07-24 17:15:00|12688.4|12678.4|12688.4|12677.4|12690.4|12679.4|12687.4|12676.4|49
1690219200000|2023-07-24 17:20:00|12687.4|12676.4|12684.4|12672.4|12688.4|12677.4|12683.4|12671.4|92
1690219500000|2023-07-24 17:25:00|12683.4|12673.4|12688.4|12676.4|12688.4|12677.4|12683.4|12672.4|81
1690219800000|2023-07-24 17:30:00|12687.4|12677.4|12679.4|12668.4|12688.4|12677.4|12679.4|12667.4|204
1690220100000|2023-07-24 17:35:00|12680.4|12667.4|12685.4|12674.4|12686.4|12675.4|12679.4|12667.4|90
1690220400000|2023-07-24 17:40:00|12686.4|12675.4|12686.4|12675.4|12686.4|12675.4|12682.4|12671.4|200
1690220700000|2023-07-24 17:45:00|12687.4|12676.4|12687.4|12675.4|12687.4|12676.4|12683.4|12672.4|66
1690221000000|2023-07-24 17:50:00|12686.4|12676.4|12684.4|12672.4|12686.4|12676.4|12683.4|12672.4|49
1690221300000|2023-07-24 17:55:00|12683.4|12673.4|12687.4|12675.4|12687.4|12675.4|12683.4|12671.4|88
1690221600000|2023-07-24 18:00:00|12686.4|12676.4|12686.4|12675.4|12687.4|12676.4|12684.4|12673.4|81
1690221900000|2023-07-24 18:05:00|12687.4|12676.4|12684.4|12673.4|12687.4|12676.4|12683.4|12672.4|81
1690222200000|2023-07-24 18:10:00|12685.4|12674.4|12681.4|12670.4|12685.4|12674.4|12680.4|12669.4|96
1690222500000|2023-07-24 18:15:00|12680.4|12669.4|12681.4|12670.4|12681.4|12670.4|12680.4|12669.4|48
1690222800000|2023-07-24 18:20:00|12680.4|12669.4|12682.4|12671.4|12683.4|12671.4|12680.4|12669.4|28
1690223100000|2023-07-24 18:25:00|12683.4|12670.4|12684.4|12672.4|12684.4|12673.4|12681.4|12670.4|99
1690223400000|2023-07-24 18:30:00|12683.4|12671.4|12683.4|12672.4|12684.4|12672.4|12682.4|12671.4|55
1690223700000|2023-07-24 18:35:00|12684.4|12673.4|12686.4|12675.4|12686.4|12675.4|12684.4|12673.4|132
1690224000000|2023-07-24 18:40:00|12685.4|12674.4|12682.9|12672.9|12686.4|12674.4|12682.4|12671.4|343
1690224300000|2023-07-24 18:45:00|12683.9|12673.9|12683.9|12673.9|12684.9|12674.9|12680.9|12670.9|223
1690224600000|2023-07-24 18:50:00|12684.4|12674.4|12680.9|12670.9|12684.4|12674.4|12680.9|12670.9|138
1690224900000|2023-07-24 18:55:00|12681.9|12671.9|12679.9|12669.9|12681.9|12671.9|12678.9|12668.9|175
1690225200000|2023-07-24 19:00:00|12680.4|12670.4|12680.9|12670.9|12681.9|12671.9|12678.9|12668.9|100
1690225500000|2023-07-24 19:05:00|12681.9|12671.9|12682.4|12672.4|12682.9|12672.9|12681.4|12671.4|120
1690225800000|2023-07-24 19:10:00|12681.9|12671.9|12677.9|12667.9|12681.9|12671.9|12677.9|12667.9|70
1690226100000|2023-07-24 19:15:00|12678.4|12668.4|12680.4|12670.4|12680.4|12670.4|12678.4|12668.4|50
1690226400000|2023-07-24 19:20:00|12679.9|12669.9|12677.9|12667.9|12679.9|12669.9|12677.9|12667.9|25
1690226700000|2023-07-24 19:25:00|12678.4|12668.4|12672.9|12662.9|12678.4|12668.4|12672.9|12662.9|189
1690227000000|2023-07-24 19:30:00|12673.4|12663.4|12675.9|12665.9|12676.9|12666.9|12672.9|12662.9|202
1690227300000|2023-07-24 19:35:00|12675.4|12665.4|12675.4|12665.4|12675.4|12665.4|12675.4|12665.4|17
1690227600000|2023-07-24 19:40:00|12674.9|12664.9|12675.9|12665.9|12676.9|12666.9|12674.9|12664.9|66
1690227900000|2023-07-24 19:45:00|12675.4|12665.4|12674.9|12664.9|12675.4|12665.4|12672.9|12662.9|74
1690228200000|2023-07-24 19:50:00|12674.4|12664.4|12679.4|12669.4|12679.4|12669.4|12672.9|12662.9|152
1690228500000|2023-07-24 19:55:00|12678.9|12668.9|12680.4|12670.4|12683.4|12673.4|12678.9|12668.9|205
1690228800000|2023-07-24 20:00:00|12679.9|12669.9|12678.4|12668.4|12679.9|12669.9|12677.9|12667.9|47
1690229100000|2023-07-24 20:05:00|12677.9|12667.9|12679.4|12669.4|12679.9|12669.9|12677.9|12667.9|9
1690229400000|2023-07-24 20:10:00|12678.9|12668.9|12678.4|12668.4|12679.9|12669.9|12678.4|12668.4|6
1690229700000|2023-07-24 20:15:00|12678.9|12668.9|12679.4|12669.4|12679.4|12669.4|12677.9|12667.9|6
1690230000000|2023-07-24 20:20:00|12679.9|12669.9|12680.4|12670.4|12680.4|12670.4|12679.9|12669.9|17
1690230300000|2023-07-24 20:25:00|12680.9|12670.9|12680.9|12670.9|12680.9|12670.9|12680.9|12670.9|4
1690230600000|2023-07-24 20:30:00|12680.4|12670.4|12681.4|12671.4|12681.4|12671.4|12680.4|12670.4|50
1690230900000|2023-07-24 20:35:00|12681.9|12671.9|12682.4|12672.4|12682.9|12672.9|12681.9|12671.9|26
1690231200000|2023-07-24 20:40:00|12682.9|12672.9|12683.4|12673.4|12683.9|12673.9|12682.9|12672.9|40
1690231500000|2023-07-24 20:45:00|12683.9|12673.9|12684.4|12674.4|12684.9|12674.9|12682.9|12672.9|53
1690231800000|2023-07-24 20:50:00|12683.9|12673.9|12682.9|12672.9|12684.4|12674.4|12682.9|12672.9|21
1690232100000|2023-07-24 20:55:00|12682.4|12672.4|12683.9|12673.9|12683.9|12673.9|12682.4|12672.4|46
1690232400000|2023-07-24 21:00:00|12682.9|12672.9|12678.9|12668.9|12683.4|12673.4|12678.4|12668.4|89
1690232700000|2023-07-24 21:05:00|12679.4|12669.4|12680.4|12670.4|12680.4|12670.4|12678.9|12668.9|4
1690233000000|2023-07-24 21:10:00|12680.9|12670.9|12681.4|12671.4|12681.4|12671.4|12680.9|12670.9|2
1690233300000|2023-07-24 21:15:00|12687.9|12663.9|12687.9|12663.9|12688|12664|12687.7|12663.7|8
1690233600000|2023-07-24 21:20:00|12687.8|12663.8|12687.9|12663.9|12687.9|12663.9|12687.8|12663.8|0
1690233900000|2023-07-24 21:25:00|12688|12664|12688.2|12664.2|12688.3|12664.3|12687.9|12663.9|0
1690234200000|2023-07-24 21:30:00|12688.3|12664.3|12687.1|12663.1|12688.3|12664.3|12687.1|12663.1|0
1690234500000|2023-07-24 21:35:00|12687.2|12663.2|12687.2|12663.2|12687.2|12663.2|12687.2|12663.2|0
1690235100000|2023-07-24 21:45:00|12687|12663|12687.1|12663.1|12687.2|12663.2|12687|12663|0
1690235400000|2023-07-24 21:50:00|12686.9|12662.9|12687|12663|12687.1|12663.1|12686.9|12662.9|0
1690235700000|2023-07-24 21:55:00|12687.1|12663.1|12687.1|12663.1|12687.1|12663.1|12686.9|12662.9|0
1690236000000|2023-07-24 22:00:00|12685.9|12661.9|12685.8|12661.8|12686.2|12662.2|12683.7|12659.7|0
1690236300000|2023-07-24 22:05:00|12686|12662|12685.3|12661.3|12686.2|12662.2|12685.1|12661.1|0
1690236600000|2023-07-24 22:10:00|12685.5|12661.5|12684.4|12660.4|12686.2|12662.2|12684.4|12660.4|0
1690236900000|2023-07-24 22:15:00|12684.6|12660.6|12683.5|12659.5|12685.3|12661.3|12683.5|12659.5|0
1690237200000|2023-07-24 22:20:00|12683.9|12659.9|12683.9|12659.9|12684.4|12660.4|12683.5|12659.5|0
1690237500000|2023-07-24 22:25:00|12684.1|12660.1|12683.8|12659.8|12684.4|12660.4|12683.5|12659.5|0
1690237800000|2023-07-24 22:30:00|12684.2|12660.2|12683.3|12659.3|12684.2|12660.2|12683.3|12659.3|0
1690238100000|2023-07-24 22:35:00|12683.5|12659.5|12683.3|12659.3|12683.8|12659.8|12683.3|12659.3|0
1690238400000|2023-07-24 22:40:00|12683.5|12659.5|12683.3|12659.3|12683.8|12659.8|12683.3|12659.3|0
1690238700000|2023-07-24 22:45:00|12683.5|12659.5|12683.3|12659.3|12683.8|12659.8|12682.8|12658.8|0
1690239000000|2023-07-24 22:50:00|12683.1|12659.1|12695|12671|12695|12671|12682.8|12658.8|0
1690239300000|2023-07-24 22:55:00|12695.1|12671.1|12695.4|12671.4|12695.9|12671.9|12695.1|12671.1|0
1690239600000|2023-07-24 23:00:00|12695|12671|12695|12671|12695.9|12671.9|12695|12671|0
1690239900000|2023-07-24 23:05:00|12695.4|12671.4|12695|12671|12695.4|12671.4|12695|12671|0
1690240200000|2023-07-24 23:10:00|12695.1|12671.1|12694.9|12670.9|12695.9|12671.9|12694|12670|0
1690240500000|2023-07-24 23:15:00|12695.3|12671.3|12695.6|12671.6|12695.8|12671.8|12695.3|12671.3|0
1690240800000|2023-07-24 23:20:00|12695.8|12671.8|12697.7|12673.7|12697.7|12673.7|12695.8|12671.8|0
1690241100000|2023-07-24 23:25:00|12697.3|12673.3|12697.7|12673.7|12697.7|12673.7|12697.2|12673.2|0
1690241400000|2023-07-24 23:30:00|12698.1|12674.1|12697.7|12673.7|12698.6|12674.6|12697.7|12673.7|0
1690241700000|2023-07-24 23:35:00|12697.9|12673.9|12697.7|12673.7|12698.1|12674.1|12697.7|12673.7|0
1690242000000|2023-07-24 23:40:00|12697.9|12673.9|12697.7|12673.7|12697.9|12673.9|12697.2|12673.2|0
1690242300000|2023-07-24 23:45:00|12697.4|12673.4|12698.1|12674.1|12698.1|12674.1|12697.2|12673.2|0
1690242600000|2023-07-24 23:50:00|12697.9|12673.9|12697.2|12673.2|12697.9|12673.9|12696.7|12672.7|0
1690242900000|2023-07-24 23:55:00|12697|12673|12697.6|12673.6|12697.6|12673.6|12695.8|12671.8|0
1690243200000|2023-07-25 00:00:00|12697.2|12673.2|12697.6|12673.6|12698|12674|12696.7|12672.7|0
1690243500000|2023-07-25 00:05:00|12697.2|12673.2|12694|12670|12697.6|12673.6|12693.5|12669.5|0
1690243800000|2023-07-25 00:10:00|12694.2|12670.2|12692.6|12668.6|12694.4|12670.4|12692.6|12668.6|0
1690244100000|2023-07-25 00:15:00|12692.2|12668.2|12690.6|12666.6|12692.2|12668.2|12689.2|12665.2|0
1690244400000|2023-07-25 00:20:00|12690.7|12666.7|12689.7|12665.7|12691.2|12667.2|12689.7|12665.7|0
1690244700000|2023-07-25 00:25:00|12689.3|12665.3|12689.7|12665.7|12690.5|12666.5|12689.3|12665.3|0
1690245000000|2023-07-25 00:30:00|12689.3|12665.3|12691|12667|12691.2|12667.2|12689.3|12665.3|0
1690245300000|2023-07-25 00:35:00|12691.4|12667.4|12691.3|12667.3|12692.1|12668.1|12691|12667|0
1690245600000|2023-07-25 00:40:00|12691.1|12667.1|12691|12667|12691.3|12667.3|12690.4|12666.4|0
1690245900000|2023-07-25 00:45:00|12691.4|12667.4|12690.4|12666.4|12691.8|12667.8|12690.4|12666.4|0
1690246200000|2023-07-25 00:50:00|12690.8|12666.8|12690|12666|12691|12667|12689.6|12665.6|0
1690246500000|2023-07-25 00:55:00|12689.6|12665.6|12691|12667|12691.4|12667.4|12689.6|12665.6|0
1690246800000|2023-07-25 01:00:00|12676.2|12666.2|12688.2|12678.2|12704.7|12694.7|12675.2|12665.2|6435
1690247100000|2023-07-25 01:05:00|12688.7|12678.7|12722.2|12712.2|12725.2|12715.2|12688.7|12678.7|3796
1690247400000|2023-07-25 01:10:00|12721.7|12711.7|12694.7|12684.7|12727.2|12717.2|12690.7|12680.7|3359
1690247700000|2023-07-25 01:15:00|12695.2|12685.2|12688.2|12678.2|12719.2|12709.2|12681.2|12671.2|6358
1690248000000|2023-07-25 01:20:00|12687.7|12677.7|12725.2|12715.2|12731.7|12721.7|12675.7|12665.7|9240
1690248300000|2023-07-25 01:25:00|12726.2|12716.2|12764.2|12754.2|12784.2|12774.2|12726.2|12716.2|13805
1690248600000|2023-07-25 01:30:00|12760.7|12750.7|12784.2|12774.2|12819.2|12809.2|12757.2|12747.2|45966
1690248900000|2023-07-25 01:35:00|12782.2|12772.2|12844.2|12834.2|12844.2|12834.2|12780.2|12770.2|19431
1690249200000|2023-07-25 01:40:00|12845.2|12835.2|12807.7|12797.7|12850.7|12840.7|12802.7|12792.7|17358
1690249500000|2023-07-25 01:45:00|12808.2|12798.2|12811.7|12801.7|12819.7|12809.7|12795.7|12785.7|14786
1690249800000|2023-07-25 01:50:00|12810.7|12800.7|12832.7|12822.7|12835.7|12825.7|12805.7|12795.7|10427
1690250100000|2023-07-25 01:55:00|12831.7|12821.7|12853.7|12843.7|12861.7|12851.7|12828.7|12818.7|10861
1690250400000|2023-07-25 02:00:00|12854.7|12844.7|12851.7|12841.7|12867.7|12857.7|12834.7|12824.7|11251
1690250700000|2023-07-25 02:05:00|12850.7|12840.7|12846.7|12836.7|12869.7|12859.7|12845.7|12835.7|7064
1690251000000|2023-07-25 02:10:00|12845.7|12835.7|12876.7|12866.7|12877.7|12867.7|12845.7|12835.7|6551
1690251300000|2023-07-25 02:15:00|12877.7|12867.7|12866.7|12856.7|12889.7|12879.7|12864.7|12854.7|7259
1690251600000|2023-07-25 02:20:00|12868.7|12858.7|12861.7|12851.7|12887.7|12877.7|12860.7|12850.7|7894
1690251900000|2023-07-25 02:25:00|12862.7|12852.7|12870.7|12860.7|12874.7|12864.7|12861.7|12851.7|7241
1690252200000|2023-07-25 02:30:00|12872.7|12862.7|12881.7|12871.7|12891.7|12881.7|12872.7|12862.7|8483
1690252500000|2023-07-25 02:35:00|12882.7|12872.7|12892.7|12882.7|12892.7|12882.7|12879.7|12869.7|4954
1690252800000|2023-07-25 02:40:00|12893.7|12883.7|12890.7|12880.7|12894.7|12884.7|12883.7|12873.7|4857
1690253100000|2023-07-25 02:45:00|12888.7|12878.7|12892.7|12882.7|12894.7|12884.7|12872.7|12862.7|4711
1690253400000|2023-07-25 02:50:00|12891.7|12881.7|12896.7|12886.7|12904.7|12894.7|12890.7|12880.7|5880
1690253700000|2023-07-25 02:55:00|12897.7|12887.7|12902.7|12892.7|12906.7|12896.7|12893.7|12883.7|3867
1690254000000|2023-07-25 03:00:00|12903.7|12893.7|12913.7|12903.7|12918.7|12908.7|12901.7|12891.7|5443
1690254300000|2023-07-25 03:05:00|12914.7|12904.7|12916.7|12906.7|12922.7|12912.7|12906.7|12896.7|6140
1690254600000|2023-07-25 03:10:00|12915.7|12905.7|12914.7|12904.7|12922.7|12912.7|12909.7|12899.7|3733
1690254900000|2023-07-25 03:15:00|12913.7|12903.7|12917.7|12907.7|12922.7|12912.7|12911.7|12901.7|4018
1690255200000|2023-07-25 03:20:00|12918.7|12908.7|12922.7|12912.7|12928.7|12918.7|12915.7|12905.7|5871
1690255500000|2023-07-25 03:25:00|12921.7|12911.7|12926.7|12916.7|12928.7|12918.7|12918.7|12908.7|4213
1690255800000|2023-07-25 03:30:00|12923.7|12913.7|12929.7|12919.7|12935.7|12925.7|12921.7|12911.7|2207
1690256100000|2023-07-25 03:35:00|12928.7|12918.7|12934.7|12924.7|12934.7|12924.7|12927.7|12917.7|1842
1690256400000|2023-07-25 03:40:00|12933.7|12923.7|12930.7|12920.7|12936.7|12926.7|12929.7|12919.7|3671
1690256700000|2023-07-25 03:45:00|12931.7|12921.7|12932.7|12922.7|12936.7|12926.7|12929.7|12919.7|1450
1690257000000|2023-07-25 03:50:00|12931.7|12921.7|12936.7|12926.7|12941.7|12931.7|12931.7|12921.7|1606
1690257300000|2023-07-25 03:55:00|12937.7|12927.7|12940.7|12930.7|12942.7|12932.7|12937.7|12927.7|1944
1690257600000|2023-07-25 04:00:00|12939.7|12929.7|12946.7|12936.7|12948.7|12938.7|12939.7|12929.7|1364
1690257900000|2023-07-25 04:05:00|12945.7|12935.7|12948.7|12938.7|12951.7|12941.7|12945.7|12935.7|1056
1690258200000|2023-07-25 04:10:00|12949.7|12939.7|12941.7|12931.7|12950.7|12940.7|12940.7|12930.7|1014
1690258500000|2023-07-25 04:15:00|12942.7|12932.7|12947.7|12937.7|12948.7|12938.7|12942.7|12932.7|677
1690258800000|2023-07-25 04:20:00|12948.7|12938.7|12949.7|12939.7|12951.7|12941.7|12947.7|12937.7|2213
1690259100000|2023-07-25 04:25:00|12950.7|12940.7|12948.7|12938.7|12951.7|12941.7|12945.7|12935.7|1103
1690259400000|2023-07-25 04:30:00|12947.7|12937.7|12949.7|12939.7|12950.7|12940.7|12945.7|12935.7|793
1690259700000|2023-07-25 04:35:00|12950.7|12940.7|12951.7|12941.7|12952.7|12942.7|12947.7|12937.7|3849
1690260000000|2023-07-25 04:40:00|12950.7|12940.7|12946.7|12936.7|12952.7|12942.7|12943.7|12933.7|1151
1690260300000|2023-07-25 04:45:00|12947.7|12937.7|12945.7|12935.7|12947.7|12937.7|12941.7|12931.7|2219
1690260600000|2023-07-25 04:50:00|12944.7|12934.7|12943.7|12933.7|12946.7|12936.7|12942.7|12932.7|849
1690260900000|2023-07-25 04:55:00|12942.7|12932.7|12943.7|12933.7|12947.7|12937.7|12942.7|12932.7|4567
1690261200000|2023-07-25 05:00:00|12940.7|12930.7|12952.7|12942.7|12953.7|12943.7|12927.7|12917.7|12327
1690261500000|2023-07-25 05:05:00|12951.7|12941.7|12957.7|12947.7|12973.7|12963.7|12949.7|12939.7|10023
1690261800000|2023-07-25 05:10:00|12958.7|12948.7|12951.7|12941.7|12961.7|12951.7|12941.7|12931.7|6650
1690262100000|2023-07-25 05:15:00|12952.7|12942.7|12921.7|12911.7|12953.7|12943.7|12919.7|12909.7|5188
1690262400000|2023-07-25 05:20:00|12920.7|12910.7|12926.7|12916.7|12927.7|12917.7|12913.7|12903.7|4901
1690262700000|2023-07-25 05:25:00|12925.7|12915.7|12904.7|12894.7|12925.7|12915.7|12898.7|12888.7|4838
1690263000000|2023-07-25 05:30:00|12903.7|12893.7|12908.7|12898.7|12916.7|12906.7|12903.7|12893.7|3721
1690263300000|2023-07-25 05:35:00|12911.7|12901.7|12915.7|12905.7|12922.7|12912.7|12908.7|12898.7|4633
1690263600000|2023-07-25 05:40:00|12914.7|12904.7|12921.7|12911.7|12922.7|12912.7|12914.7|12904.7|5484
1690263900000|2023-07-25 05:45:00|12922.7|12912.7|12921.7|12911.7|12927.7|12917.7|12919.7|12909.7|3328
1690264200000|2023-07-25 05:50:00|12920.7|12910.7|12930.7|12920.7|12932.7|12922.7|12917.7|12907.7|3803
1690264500000|2023-07-25 05:55:00|12929.7|12919.7|12937.7|12927.7|12939.7|12929.7|12928.7|12918.7|12855
1690264800000|2023-07-25 06:00:00|12939.7|12929.7|12942.7|12932.7|12944.7|12934.7|12933.7|12923.7|2710
1690265100000|2023-07-25 06:05:00|12943.7|12933.7|12956.7|12946.7|12958.7|12948.7|12943.7|12933.7|3200
1690265400000|2023-07-25 06:10:00|12957.7|12947.7|12946.7|12936.7|12961.7|12951.7|12945.7|12935.7|5187
1690265700000|2023-07-25 06:15:00|12945.7|12935.7|12939.7|12929.7|12946.7|12936.7|12933.7|12923.7|3489
1690266000000|2023-07-25 06:20:00|12938.7|12928.7|12937.7|12927.7|12943.7|12933.7|12935.7|12925.7|4825
1690266300000|2023-07-25 06:25:00|12938.7|12928.7|12941.7|12931.7|12943.7|12933.7|12934.7|12924.7|6282
1690266600000|2023-07-25 06:30:00|12939.7|12929.7|12934.7|12924.7|12939.7|12929.7|12930.7|12920.7|4303
1690266900000|2023-07-25 06:35:00|12935.7|12925.7|12937.7|12927.7|12942.7|12932.7|12933.7|12923.7|3578
1690267200000|2023-07-25 06:40:00|12938.7|12928.7|12941.7|12931.7|12947.7|12937.7|12937.7|12927.7|5288
1690267500000|2023-07-25 06:45:00|12939.7|12929.7|12947.7|12937.7|12948.7|12938.7|12939.7|12929.7|7041
1690267800000|2023-07-25 06:50:00|12946.7|12936.7|12940.7|12930.7|12950.7|12940.7|12939.7|12929.7|7219
1690268100000|2023-07-25 06:55:00|12942.7|12932.7|12954.7|12944.7|12955.7|12945.7|12940.7|12930.7|9708
1690268400000|2023-07-25 07:00:00|12953.7|12942.7|12959.7|12948.7|12960.7|12949.7|12950.7|12938.7|4673
1690268700000|2023-07-25 07:05:00|12960.7|12949.7|12967.7|12956.7|12968.7|12957.7|12960.7|12948.7|2067
1690269000000|2023-07-25 07:10:00|12969.7|12957.7|12970.7|12959.7|12976.7|12965.7|12967.7|12956.7|3885
1690269300000|2023-07-25 07:15:00|12971.7|12958.7|12966.7|12955.7|12973.7|12962.7|12962.7|12951.7|1552
1690269600000|2023-07-25 07:20:00|12967.7|12956.7|12970.7|12959.7|12971.7|12960.7|12966.7|12954.7|1189
1690269900000|2023-07-25 07:25:00|12971.7|12960.7|12971.7|12960.7|12974.7|12962.7|12969.7|12958.7|1845
1690270200000|2023-07-25 07:30:00|12973.7|12962.7|12974.7|12963.7|12976.7|12965.7|12972.7|12960.7|3136
1690270500000|2023-07-25 07:35:00|12973.7|12962.7|12972.7|12961.7|12973.7|12963.7|12968.7|12957.7|1112
1690270800000|2023-07-25 07:40:00|12971.7|12960.7|12971.7|12960.7|12977.7|12966.7|12970.7|12959.7|1539
1690271100000|2023-07-25 07:45:00|12972.7|12961.7|12972.7|12961.7|12976.7|12964.7|12970.7|12959.7|942
1690271400000|2023-07-25 07:50:00|12971.7|12960.7|12964.7|12953.7|12972.7|12961.7|12964.7|12952.7|1207
1690271700000|2023-07-25 07:55:00|12963.7|12952.7|12961.7|12950.7|12965.7|12953.7|12959.7|12948.7|2826
1690272000000|2023-07-25 08:00:00|12962.7|12951.7|12965.7|12954.7|12969.7|12958.7|12960.7|12949.7|3335
1690272300000|2023-07-25 08:05:00|12964.7|12953.7|12969.7|12958.7|12971.7|12960.7|12962.7|12951.7|1930
1690272600000|2023-07-25 08:10:00|12970.7|12959.7|12964.7|12953.7|12970.7|12959.7|12961.7|12950.7|1968
1690272900000|2023-07-25 08:15:00|12965.7|12954.7|12971.7|12960.7|12972.7|12961.7|12964.7|12952.7|1390
1690273200000|2023-07-25 08:20:00|12970.7|12959.7|12979.7|12968.7|12981.7|12970.7|12969.7|12958.7|3342
1690273500000|2023-07-25 08:25:00|12978.7|12967.7|12986.7|12975.7|12986.7|12975.7|12976.7|12965.7|3225
1690273800000|2023-07-25 08:30:00|12989.3|12965.3|12990.1|12966.1|12990.6|12966.6|12988.5|12964.5|40
1690274100000|2023-07-25 08:35:00|12990.7|12966.7|12994|12970|12994|12970|12989.7|12965.7|4469
1690274400000|2023-07-25 08:40:00|12994.2|12970.2|12994.2|12970.2|12995.7|12971.7|12993.6|12969.6|0
1690274700000|2023-07-25 08:45:00|12994.4|12970.4|12997.4|12973.4|12997.5|12973.5|12994.4|12970.4|0
1690275000000|2023-07-25 08:50:00|12997.8|12973.8|12998.7|12974.7|12999.6|12975.6|12997|12973|0
1690275300000|2023-07-25 08:55:00|12998.4|12974.4|12997.7|12973.7|12999.8|12975.8|12997|12973|0
1690275600000|2023-07-25 09:00:00|12978.7|12960.7|12978.7|12966.7|12979.7|12967.7|12973.7|12960.7|223
1690275900000|2023-07-25 09:05:00|12979.7|12967.7|12978.7|12966.7|12980.7|12968.7|12973.7|12960.7|525
1690276200000|2023-07-25 09:10:00|12977.7|12965.7|12974.7|12962.7|12977.7|12966.7|12974.7|12962.7|116
1690276500000|2023-07-25 09:15:00|12973.7|12961.7|12975.7|12964.7|12977.7|12966.7|12972.7|12960.7|630
1690276800000|2023-07-25 09:20:00|12976.7|12963.7|12974.7|12962.7|12977.7|12965.7|12973.7|12961.7|461
1690277100000|2023-07-25 09:25:00|12975.7|12963.7|12973.7|12962.7|12975.7|12963.7|12972.7|12961.7|102
1690277400000|2023-07-25 09:30:00|12974.7|12963.7|12972.7|12961.7|12975.7|12964.7|12970.7|12959.7|579
1690277700000|2023-07-25 09:35:00|12971.7|12960.7|12972.7|12961.7|12974.7|12962.7|12971.7|12960.7|176
1690278000000|2023-07-25 09:40:00|12973.7|12960.7|12969.7|12957.7|12973.7|12961.7|12964.7|12953.7|887
1690278300000|2023-07-25 09:45:00|12968.7|12956.7|12972.7|12961.7|12972.7|12961.7|12966.7|12954.7|563
1690278600000|2023-07-25 09:50:00|12973.7|12962.7|12979.7|12967.7|12979.7|12968.7|12972.7|12961.7|452
1690278900000|2023-07-25 09:55:00|12978.7|12968.7|12975.7|12964.7|12979.7|12968.7|12974.7|12963.7|1486
1690279200000|2023-07-25 10:00:00|12976.7|12965.7|12978.7|12966.7|12979.7|12968.7|12972.7|12961.7|331
1690279500000|2023-07-25 10:05:00|12977.7|12967.7|12977.7|12966.7|12979.7|12968.7|12977.7|12965.7|254
1690279800000|2023-07-25 10:10:00|12978.7|12965.7|12976.7|12965.7|12979.7|12967.7|12975.7|12964.7|193
1690280100000|2023-07-25 10:15:00|12975.7|12964.7|12977.7|12966.7|12978.7|12967.7|12974.7|12963.7|125
1690280400000|2023-07-25 10:20:00|12978.7|12967.7|12975.7|12963.7|12979.7|12968.7|12974.7|12963.7|364
1690280700000|2023-07-25 10:25:00|12974.7|12964.7|12973.7|12962.7|12975.7|12964.7|12972.7|12961.7|194
1690281000000|2023-07-25 10:30:00|12974.7|12963.7|12972.7|12961.7|12974.7|12963.7|12971.7|12960.7|212
1690281300000|2023-07-25 10:35:00|12973.7|12962.7|12974.7|12963.7|12976.7|12965.7|12972.7|12961.7|346
1690281600000|2023-07-25 10:40:00|12973.7|12962.7|12975.7|12964.7|12976.7|12965.7|12973.7|12962.7|110
1690281900000|2023-07-25 10:45:00|12976.7|12965.7|12975.7|12963.7|12977.7|12966.7|12974.7|12963.7|190
1690282200000|2023-07-25 10:50:00|12974.7|12964.7|12975.7|12964.7|12975.7|12964.7|12972.7|12961.7|156
1690282500000|2023-07-25 10:55:00|12974.7|12963.7|12972.7|12961.7|12975.7|12964.7|12971.7|12960.7|52
1690282800000|2023-07-25 11:00:00|12973.7|12962.7|12977.7|12966.7|12978.7|12966.7|12972.7|12961.7|62
1690283100000|2023-07-25 11:05:00|12976.7|12965.7|12975.7|12963.7|12977.7|12966.7|12974.7|12963.7|21
1690283400000|2023-07-25 11:10:00|12974.7|12962.7|12975.7|12964.7|12976.7|12965.7|12973.7|12962.7|39
1690283700000|2023-07-25 11:15:00|12976.7|12965.7|12978.7|12967.7|12979.7|12968.7|12975.7|12964.7|60
1690284000000|2023-07-25 11:20:00|12979.7|12966.7|12977.7|12965.7|12980.7|12969.7|12976.7|12965.7|113
1690284300000|2023-07-25 11:25:00|12976.7|12966.7|12974.7|12963.7|12977.7|12966.7|12972.7|12961.7|35
1690284600000|2023-07-25 11:30:00|12973.7|12962.7|12974.7|12963.7|12974.7|12963.7|12972.7|12961.7|14
1690284900000|2023-07-25 11:35:00|12973.7|12962.7|12972.7|12961.7|12976.7|12964.7|12972.7|12961.7|71
1690285200000|2023-07-25 11:40:00|12973.7|12962.7|12973.7|12962.7|12974.7|12963.7|12971.7|12960.7|308
1690285500000|2023-07-25 11:45:00|12972.7|12961.7|12974.7|12963.7|12974.7|12963.7|12970.7|12959.7|25
1690285800000|2023-07-25 11:50:00|12975.7|12964.7|12987.7|12976.7|12987.7|12976.7|12975.7|12964.7|924
1690286100000|2023-07-25 11:55:00|12986.7|12975.7|12984.7|12973.7|12990.7|12979.7|12984.7|12972.7|700
1690286400000|2023-07-25 12:00:00|12983.7|12972.7|12988.7|12977.7|12991.7|12979.7|12983.7|12971.7|1403
1690286700000|2023-07-25 12:05:00|12987.7|12976.7|12988.7|12977.7|12992.7|12980.7|12985.7|12974.7|389
1690287000000|2023-07-25 12:10:00|12987.7|12976.7|12987.7|12976.7|12990.7|12979.7|12986.7|12975.7|324
1690287300000|2023-07-25 12:15:00|12988.7|12977.7|12983.7|12971.7|12990.7|12978.7|12982.7|12971.7|244
1690287600000|2023-07-25 12:20:00|12984.7|12972.7|12978.7|12967.7|12984.7|12972.7|12977.7|12966.7|432
1690287900000|2023-07-25 12:25:00|12979.7|12966.7|12976.7|12965.7|12980.7|12969.7|12975.7|12964.7|394
1690288200000|2023-07-25 12:30:00|12975.7|12964.7|12979.7|12968.7|12980.7|12968.7|12974.7|12963.7|415
1690288500000|2023-07-25 12:35:00|12978.7|12967.7|12985.7|12974.7|12985.7|12974.7|12978.7|12966.7|386
1690288800000|2023-07-25 12:40:00|12984.7|12973.7|12979.7|12968.7|12986.7|12975.7|12979.7|12968.7|402
1690289100000|2023-07-25 12:45:00|12980.7|12969.7|12982.7|12971.7|12983.7|12972.7|12977.7|12965.7|291
1690289400000|2023-07-25 12:50:00|12983.7|12972.7|12991.7|12980.7|12991.7|12980.7|12982.7|12971.7|597
1690289700000|2023-07-25 12:55:00|12990.7|12979.7|12990.7|12979.7|12995.7|12984.7|12988.7|12977.7|956
1690290000000|2023-07-25 13:00:00|12991.7|12978.7|12983.7|12972.7|12993.7|12982.7|12982.7|12971.7|610
1690290300000|2023-07-25 13:05:00|12984.7|12973.7|12993.7|12982.7|12994.7|12983.7|12983.7|12972.7|723
1690290600000|2023-07-25 13:10:00|12992.7|12981.7|12986.7|12975.7|12993.7|12982.7|12984.7|12973.7|399
1690290900000|2023-07-25 13:15:00|12985.7|12974.7|12991.7|12980.7|12992.7|12980.7|12984.7|12973.7|160
1690291200000|2023-07-25 13:20:00|12992.7|12981.7|12997.7|12986.7|12997.7|12986.7|12991.7|12980.7|402
1690291500000|2023-07-25 13:25:00|12996.7|12985.7|13007.7|12996.7|13009.7|12998.7|12996.7|12985.7|740
1690291800000|2023-07-25 13:30:00|13008.7|12995.7|12998.7|12987.7|13012.7|13001.7|12996.7|12984.7|2109
1690292100000|2023-07-25 13:35:00|12997.7|12986.7|12985.7|12974.7|13002.7|12990.7|12984.7|12972.7|920
1690292400000|2023-07-25 13:40:00|12986.7|12973.7|12986.7|12975.7|12989.7|12978.7|12982.7|12971.7|449
1690292700000|2023-07-25 13:45:00|12985.7|12974.7|12949.7|12938.7|12986.7|12975.7|12949.7|12938.7|1720
1690293000000|2023-07-25 13:50:00|12948.7|12937.7|12944.7|12933.7|12957.7|12945.7|12941.7|12929.7|966
1690293300000|2023-07-25 13:55:00|12943.7|12932.7|12954.7|12943.7|12972.7|12961.7|12943.7|12932.7|409
1690293600000|2023-07-25 14:00:00|12955.7|12940.7|12956.7|12945.7|12967.7|12955.7|12949.7|12936.7|489
1690293900000|2023-07-25 14:05:00|12957.7|12946.7|12951.7|12940.7|12959.7|12948.7|12945.7|12934.7|765
1690294200000|2023-07-25 14:10:00|12952.7|12938.7|12962.7|12950.7|12962.7|12951.7|12949.7|12938.7|321
1690294500000|2023-07-25 14:15:00|12963.7|12951.7|12965.7|12954.7|12969.7|12958.7|12960.7|12949.7|1088
1690294800000|2023-07-25 14:20:00|12964.7|12953.7|12968.7|12957.7|12970.7|12959.7|12963.7|12951.7|384
1690295100000|2023-07-25 14:25:00|12967.7|12956.7|12953.7|12942.7|12967.7|12956.7|12953.7|12942.7|471
1690295400000|2023-07-25 14:30:00|12954.7|12943.7|12955.7|12944.7|12959.7|12948.7|12954.7|12943.7|438
1690295700000|2023-07-25 14:35:00|12954.7|12943.7|12956.7|12944.7|12960.7|12949.7|12950.7|12939.7|698
1690296000000|2023-07-25 14:40:00|12955.7|12945.7|12952.7|12941.7|12961.7|12950.7|12950.7|12939.7|445
1690296300000|2023-07-25 14:45:00|12951.7|12940.7|12954.7|12942.7|12956.7|12945.7|12950.7|12939.7|243
1690296600000|2023-07-25 14:50:00|12953.7|12941.7|12955.7|12944.7|12960.7|12949.7|12952.7|12940.7|816
1690296900000|2023-07-25 14:55:00|12954.7|12943.7|12961.7|12950.7|12961.7|12950.7|12952.7|12941.7|87
1690297200000|2023-07-25 15:00:00|12960.7|12949.7|12960.7|12949.7|12962.7|12951.7|12954.7|12943.7|363
1690297500000|2023-07-25 15:05:00|12959.7|12948.7|12956.7|12945.7|12962.7|12950.7|12954.7|12943.7|352
1690297800000|2023-07-25 15:10:00|12955.7|12944.7|12936.7|12925.7|12955.7|12944.7|12935.7|12924.7|994
1690298100000|2023-07-25 15:15:00|12935.7|12924.7|12928.7|12917.7|12938.7|12927.7|12923.7|12912.7|630
1690298400000|2023-07-25 15:20:00|12927.7|12916.7|12923.7|12912.7|12930.7|12919.7|12922.7|12911.7|926
1690298700000|2023-07-25 15:25:00|12922.7|12911.7|12919.7|12908.7|12924.7|12912.7|12917.7|12906.7|694
1690299000000|2023-07-25 15:30:00|12920.7|12907.7|12927.7|12916.7|12931.7|12920.7|12915.7|12904.7|669
1690299300000|2023-07-25 15:35:00|12928.7|12917.7|12932.7|12921.7|12938.7|12926.7|12925.7|12914.7|535
1690299600000|2023-07-25 15:40:00|12931.7|12920.7|12931.7|12920.7|12937.7|12926.7|12928.7|12917.7|444
1690299900000|2023-07-25 15:45:00|12932.7|12919.7|12931.7|12920.7|12934.7|12923.7|12927.7|12916.7|338
1690300200000|2023-07-25 15:50:00|12930.7|12919.7|12932.7|12921.7|12932.7|12921.7|12927.7|12916.7|243
1690300500000|2023-07-25 15:55:00|12931.7|12920.7|12934.7|12923.7|12936.7|12925.7|12930.7|12919.7|208
1690300800000|2023-07-25 16:00:00|12933.7|12922.7|12936.7|12925.7|12937.7|12926.7|12929.7|12917.7|288
1690301100000|2023-07-25 16:05:00|12937.7|12926.7|12933.7|12922.7|12939.7|12928.7|12933.7|12922.7|189
1690301400000|2023-07-25 16:10:00|12932.7|12921.7|12935.7|12924.7|12937.7|12926.7|12930.7|12918.7|263
1690301700000|2023-07-25 16:15:00|12934.7|12923.7|12929.7|12918.7|12934.7|12923.7|12929.7|12918.7|167
1690302000000|2023-07-25 16:20:00|12930.7|12919.7|12928.7|12916.7|12934.7|12923.7|12926.7|12915.7|223
1690302300000|2023-07-25 16:25:00|12927.7|12915.7|12923.7|12912.7|12929.7|12918.7|12923.7|12912.7|268
1690302600000|2023-07-25 16:30:00|12922.7|12911.7|12921.7|12909.7|12925.7|12913.7|12920.7|12908.7|193
1690302900000|2023-07-25 16:35:00|12920.7|12910.7|12919.7|12908.7|12922.7|12911.7|12918.7|12907.7|270
1690303200000|2023-07-25 16:40:00|12918.7|12907.7|12920.7|12909.7|12923.7|12912.7|12918.7|12907.7|256
1690303500000|2023-07-25 16:45:00|12919.7|12908.7|12917.7|12906.7|12921.7|12910.7|12917.7|12906.7|278
1690303800000|2023-07-25 16:50:00|12918.7|12907.7|12920.7|12908.7|12920.7|12908.7|12915.7|12904.7|243
1690304100000|2023-07-25 16:55:00|12919.7|12907.7|12920.7|12909.7|12922.7|12911.7|12918.7|12907.7|200
1690304400000|2023-07-25 17:00:00|12919.7|12908.7|12923.7|12912.7|12923.7|12912.7|12919.7|12907.7|63
1690304700000|2023-07-25 17:05:00|12922.7|12911.7|12919.7|12908.7|12922.7|12911.7|12919.7|12908.7|284
1690305000000|2023-07-25 17:10:00|12918.7|12907.7|12922.7|12911.7|12923.7|12912.7|12914.7|12903.7|148
1690305300000|2023-07-25 17:15:00|12921.7|12910.7|12917.7|12906.7|12921.7|12910.7|12915.7|12904.7|190
1690305600000|2023-07-25 17:20:00|12916.7|12905.7|12922.7|12911.7|12922.7|12911.7|12916.7|12905.7|105
1690305900000|2023-07-25 17:25:00|12923.7|12912.7|12921.7|12909.7|12923.7|12912.7|12918.7|12907.7|138
1690306200000|2023-07-25 17:30:00|12922.7|12910.7|12923.7|12912.7|12925.7|12914.7|12922.7|12910.7|471
1690306500000|2023-07-25 17:35:00|12922.7|12911.7|12922.7|12911.7|12923.7|12912.7|12921.7|12910.7|74
1690306800000|2023-07-25 17:40:00|12921.7|12910.7|12926.7|12914.7|12926.7|12915.7|12919.7|12908.7|518
1690307100000|2023-07-25 17:45:00|12925.7|12915.7|12927.7|12915.7|12927.7|12916.7|12922.7|12911.7|135
1690307400000|2023-07-25 17:50:00|12926.7|12916.7|12927.7|12915.7|12928.7|12917.7|12925.7|12914.7|88
1690307700000|2023-07-25 17:55:00|12928.7|12916.7|12930.7|12919.7|12930.7|12919.7|12926.7|12915.7|76
1690308000000|2023-07-25 18:00:00|12929.7|12918.7|12929.7|12918.7|12929.7|12918.7|12926.7|12915.7|85
1690308300000|2023-07-25 18:05:00|12930.7|12919.7|12932.7|12920.7|12933.7|12922.7|12929.7|12918.7|98
1690308600000|2023-07-25 18:10:00|12931.7|12919.7|12930.7|12918.7|12931.7|12920.7|12928.7|12917.7|115
1690308900000|2023-07-25 18:15:00|12929.7|12917.7|12930.7|12919.7|12930.7|12919.7|12927.7|12916.7|65
1690309200000|2023-07-25 18:20:00|12929.7|12918.7|12926.7|12915.7|12930.7|12919.7|12925.7|12914.7|144
1690309500000|2023-07-25 18:25:00|12925.7|12914.7|12930.7|12919.7|12930.7|12919.7|12925.7|12914.7|54
1690309800000|2023-07-25 18:30:00|12931.7|12920.7|12935.7|12924.7|12936.7|12924.7|12931.7|12919.7|93
1690310100000|2023-07-25 18:35:00|12934.7|12923.7|12937.7|12926.7|12938.7|12927.7|12934.7|12923.7|127
1690310400000|2023-07-25 18:40:00|12936.7|12925.7|12933.2|12923.2|12936.7|12925.7|12932.7|12921.7|117
1690310700000|2023-07-25 18:45:00|12933.7|12923.7|12932.2|12922.2|12936.2|12926.2|12931.7|12921.7|137
1690311000000|2023-07-25 18:50:00|12931.7|12921.7|12929.2|12919.2|12932.2|12922.2|12928.2|12918.2|82
1690311300000|2023-07-25 18:55:00|12928.7|12918.7|12923.7|12913.7|12929.2|12919.2|12923.7|12913.7|375
1690311600000|2023-07-25 19:00:00|12924.2|12914.2|12929.7|12919.7|12930.7|12920.7|12924.2|12914.2|106
1690311900000|2023-07-25 19:05:00|12930.2|12920.2|12933.2|12923.2|12934.2|12924.2|12930.2|12920.2|52
1690312200000|2023-07-25 19:10:00|12932.2|12922.2|12936.7|12926.7|12937.2|12927.2|12932.2|12922.2|139
1690312500000|2023-07-25 19:15:00|12936.2|12926.2|12931.2|12921.2|12938.2|12928.2|12930.2|12920.2|111
1690312800000|2023-07-25 19:20:00|12930.7|12920.7|12930.7|12920.7|12932.2|12922.2|12930.2|12920.2|73
1690313100000|2023-07-25 19:25:00|12931.2|12921.2|12930.7|12920.7|12931.2|12921.2|12929.7|12919.7|36
1690313400000|2023-07-25 19:30:00|12931.2|12921.2|12927.7|12917.7|12931.2|12921.2|12923.7|12913.7|121
1690313700000|2023-07-25 19:35:00|12928.2|12918.2|12926.7|12916.7|12930.7|12920.7|12926.2|12916.2|111
1690314000000|2023-07-25 19:40:00|12927.2|12917.2|12927.2|12917.2|12929.2|12919.2|12927.2|12917.2|108
1690314300000|2023-07-25 19:45:00|12926.7|12916.7|12932.2|12922.2|12932.2|12922.2|12926.2|12916.2|225
1690314600000|2023-07-25 19:50:00|12931.7|12921.7|12934.7|12924.7|12935.7|12925.7|12929.2|12919.2|430
1690314900000|2023-07-25 19:55:00|12934.2|12924.2|12932.2|12922.2|12935.7|12925.7|12932.2|12922.2|269
1690315200000|2023-07-25 20:00:00|12931.7|12921.7|12930.7|12920.7|12934.7|12924.7|12927.2|12917.2|123
1690315500000|2023-07-25 20:05:00|12931.2|12921.2|12930.2|12920.2|12933.7|12923.7|12930.2|12920.2|75
1690315800000|2023-07-25 20:10:00|12929.7|12919.7|12929.7|12919.7|12930.2|12920.2|12929.7|12919.7|10
1690316100000|2023-07-25 20:15:00|12930.7|12920.7|12929.7|12919.7|12930.7|12920.7|12929.7|12919.7|17
1690316400000|2023-07-25 20:20:00|12930.2|12920.2|12929.7|12919.7|12930.7|12920.7|12929.7|12919.7|1
1690316700000|2023-07-25 20:25:00|12929.2|12919.2|12925.2|12915.2|12929.2|12919.2|12925.2|12915.2|46
1690317000000|2023-07-25 20:30:00|12924.7|12914.7|12924.2|12914.2|12925.2|12915.2|12924.2|12914.2|80
1690317300000|2023-07-25 20:35:00|12923.7|12913.7|12927.7|12917.7|12927.7|12917.7|12923.7|12913.7|51
1690317600000|2023-07-25 20:40:00|12928.2|12918.2|12931.7|12921.7|12931.7|12921.7|12928.2|12918.2|77
1690317900000|2023-07-25 20:45:00|12931.2|12921.2|12931.2|12921.2|12931.2|12921.2|12930.7|12920.7|7
1690318200000|2023-07-25 20:50:00|12930.7|12920.7|12927.7|12917.7|12931.2|12921.2|12927.7|12917.7|29
1690318500000|2023-07-25 20:55:00|12926.7|12916.7|12927.2|12917.2|12929.2|12919.2|12926.2|12916.2|21
1690318800000|2023-07-25 21:00:00|12926.7|12916.7|12933.2|12923.2|12933.2|12923.2|12926.7|12916.7|0
1690319100000|2023-07-25 21:05:00|12933.7|12923.7|12933.7|12923.7|12937.2|12927.2|12933.2|12923.2|2
1690319400000|2023-07-25 21:10:00|12936.2|12926.2|12936.2|12926.2|12936.2|12926.2|12936.2|12926.2|1
1690319700000|2023-07-25 21:15:00|12943.2|12919.2|12943.2|12919.2|12943.3|12919.3|12942.8|12918.8|0
1690320000000|2023-07-25 21:20:00|12942.6|12918.6|12942.5|12918.5|12943.2|12919.2|12942.2|12918.2|0
1690320300000|2023-07-25 21:25:00|12942.6|12918.6|12942.4|12918.4|12942.7|12918.7|12941.3|12917.3|0
1690320600000|2023-07-25 21:30:00|12942|12918|12941.5|12917.5|12942.9|12918.9|12941.5|12917.5|0
1690320900000|2023-07-25 21:35:00|12941.2|12917.2|12940.2|12916.2|12941.6|12917.6|12938.9|12914.9|0
1690321200000|2023-07-25 21:40:00|12940.3|12916.3|12942|12918|12942.4|12918.4|12940.3|12916.3|0
1690321500000|2023-07-25 21:45:00|12942.3|12918.3|12942.5|12918.5|12942.6|12918.6|12941.9|12917.9|0
1690321800000|2023-07-25 21:50:00|12942.4|12918.4|12942.3|12918.3|12942.6|12918.6|12942.2|12918.2|0
1690322100000|2023-07-25 21:55:00|12942.4|12918.4|12941.9|12917.9|12943.9|12919.9|12941.2|12917.2|0
1690322400000|2023-07-25 22:00:00|12942.7|12918.7|12937.5|12913.5|12948.8|12924.8|12937|12913|0
1690322700000|2023-07-25 22:05:00|12937.3|12913.3|12930.5|12906.5|12937.9|12913.9|12930.3|12906.3|0
1690323000000|2023-07-25 22:10:00|12930.7|12906.7|12924.1|12900.1|12931.2|12907.2|12921.1|12897.1|0
1690323300000|2023-07-25 22:15:00|12924.5|12900.5|12920.7|12896.7|12925.5|12901.5|12919.1|12895.1|0
1690323600000|2023-07-25 22:20:00|12920.5|12896.5|12923.4|12899.4|12925|12901|12919.4|12895.4|0
1690323900000|2023-07-25 22:25:00|12923|12899|12924.3|12900.3|12925.2|12901.2|12921.7|12897.7|0
1690324200000|2023-07-25 22:30:00|12923.9|12899.9|12921.9|12897.9|12925.2|12901.2|12921.7|12897.7|0
1690324500000|2023-07-25 22:35:00|12922.1|12898.1|12923.9|12899.9|12923.9|12899.9|12920.7|12896.7|0
1690324800000|2023-07-25 22:40:00|12923.7|12899.7|12924.8|12900.8|12926.1|12902.1|12923.4|12899.4|0
1690325100000|2023-07-25 22:45:00|12925|12901|12925.6|12901.6|12926.7|12902.7|12924.7|12900.7|0
1690325400000|2023-07-25 22:50:00|12925.4|12901.4|12925|12901|12925.6|12901.6|12923.8|12899.8|0
1690325700000|2023-07-25 22:55:00|12925.2|12901.2|12925|12901|12925.4|12901.4|12924.1|12900.1|0
1690326000000|2023-07-25 23:00:00|12924.1|12900.1|12924.4|12900.4|12925.3|12901.3|12923.8|12899.8|0
1690326300000|2023-07-25 23:05:00|12924|12900|12923.5|12899.5|12924.4|12900.4|12922.6|12898.6|0
1690326600000|2023-07-25 23:10:00|12923.3|12899.3|12924|12900|12926.2|12902.2|12923.3|12899.3|0
1690326900000|2023-07-25 23:15:00|12924.4|12900.4|12923.5|12899.5|12924.4|12900.4|12923.5|12899.5|0
1690327200000|2023-07-25 23:20:00|12923.7|12899.7|12926.4|12902.4|12926.8|12902.8|12923.5|12899.5|0
1690327500000|2023-07-25 23:25:00|12926.8|12902.8|12928.4|12904.4|12928.9|12904.9|12926.4|12902.4|0
1690327800000|2023-07-25 23:30:00|12928.2|12904.2|12950.8|12926.8|12951.2|12927.2|12926.7|12902.7|0
1690328100000|2023-07-25 23:35:00|12951.2|12927.2|12950.8|12926.8|12951.2|12927.2|12950.3|12926.3|0
1690328400000|2023-07-25 23:40:00|12951.2|12927.2|12952.8|12928.8|12952.8|12928.8|12950.4|12926.4|0
1690328700000|2023-07-25 23:45:00|12952.7|12928.7|12953.6|12929.6|12953.6|12929.6|12952.7|12928.7|0
1690329000000|2023-07-25 23:50:00|12953.7|12929.7|12956.9|12932.9|12956.9|12932.9|12953.7|12929.7|0
1690329300000|2023-07-25 23:55:00|12956.7|12932.7|12958.3|12934.3|12958.3|12934.3|12956.1|12932.1|0
1690329600000|2023-07-26 00:00:00|12958.8|12934.8|12956.3|12932.3|12958.9|12934.9|12955.8|12931.8|0
1690329900000|2023-07-26 00:05:00|12956.7|12932.7|12958.2|12934.2|12958.2|12934.2|12955.8|12931.8|0
1690330200000|2023-07-26 00:10:00|12958|12934|12956.4|12932.4|12958.3|12934.3|12956.4|12932.4|0
1690330500000|2023-07-26 00:15:00|12956.8|12932.8|12954.5|12930.5|12956.8|12932.8|12954.5|12930.5|0
1690330800000|2023-07-26 00:20:00|12954.3|12930.3|12953.2|12929.2|12954.6|12930.6|12952.7|12928.7|0
1690331100000|2023-07-26 00:25:00|12953|12929|12954.1|12930.1|12954.5|12930.5|12952.5|12928.5|0
1690331400000|2023-07-26 00:30:00|12954.5|12930.5|12954|12930|12954.5|12930.5|12952.7|12928.7|0
1690331700000|2023-07-26 00:35:00|12954.4|12930.4|12954.9|12930.9|12955.7|12931.7|12954|12930|0
1690332000000|2023-07-26 00:40:00|12955.3|12931.3|12954.7|12930.7|12955.3|12931.3|12954.7|12930.7|0
1690332300000|2023-07-26 00:45:00|12954.3|12930.3|12953.9|12929.9|12954.7|12930.7|12953.5|12929.5|0
1690332600000|2023-07-26 00:50:00|12954.3|12930.3|12943.9|12919.9|12954.3|12930.3|12943.5|12919.5|0
1690332900000|2023-07-26 00:55:00|12944.1|12920.1|12943.9|12919.9|12944.3|12920.3|12943.5|12919.5|0
1690333200000|2023-07-26 01:00:00|12924.1|12914.1|12908.6|12898.6|12924.1|12914.1|12894.6|12884.6|3332
1690333500000|2023-07-26 01:05:00|12909.1|12899.1|12900.6|12890.6|12911.1|12901.1|12899.1|12889.1|3467
1690333800000|2023-07-26 01:10:00|12900.1|12890.1|12907.1|12897.1|12907.1|12897.1|12888.1|12878.1|1634
1690334100000|2023-07-26 01:15:00|12906.6|12896.6|12921.6|12911.6|12921.6|12911.6|12901.6|12891.6|2826
1690334400000|2023-07-26 01:20:00|12920.6|12910.6|12908.1|12898.1|12924.1|12914.1|12906.6|12896.6|3382
1690334700000|2023-07-26 01:25:00|12909.1|12899.1|12918.6|12908.6|12920.6|12910.6|12898.6|12888.6|15257
1690335000000|2023-07-26 01:30:00|12918.1|12908.1|12937.6|12927.6|12941.6|12931.6|12898.6|12888.6|24909
1690335300000|2023-07-26 01:35:00|12938.6|12928.6|12947.6|12937.6|12955.6|12945.6|12926.6|12916.6|12090
1690335600000|2023-07-26 01:40:00|12949.6|12939.6|12937.6|12927.6|12957.6|12947.6|12923.6|12913.6|7971
1690335900000|2023-07-26 01:45:00|12937.1|12927.1|12933.1|12923.1|12956.1|12946.1|12927.1|12917.1|10015
1690336200000|2023-07-26 01:50:00|12934.1|12924.1|12925.1|12915.1|12938.1|12928.1|12922.1|12912.1|4132
1690336500000|2023-07-26 01:55:00|12924.1|12914.1|12933.1|12923.1|12934.1|12924.1|12919.1|12909.1|8664
1690336800000|2023-07-26 02:00:00|12932.1|12922.1|12935.1|12925.1|12945.1|12935.1|12926.1|12916.1|10033
1690337100000|2023-07-26 02:05:00|12934.1|12924.1|12931.1|12921.1|12937.1|12927.1|12926.1|12916.1|5728
1690337400000|2023-07-26 02:10:00|12930.1|12920.1|12915.1|12905.1|12934.1|12924.1|12914.1|12904.1|5481
1690337700000|2023-07-26 02:15:00|12914.1|12904.1|12912.1|12902.1|12919.1|12909.1|12905.1|12895.1|8280
1690338000000|2023-07-26 02:20:00|12913.1|12903.1|12920.1|12910.1|12921.1|12911.1|12909.1|12899.1|3403
1690338300000|2023-07-26 02:25:00|12921.1|12911.1|12912.1|12902.1|12929.1|12919.1|12911.1|12901.1|7801
1690338600000|2023-07-26 02:30:00|12911.1|12901.1|12909.1|12899.1|12922.1|12912.1|12909.1|12899.1|3705
1690338900000|2023-07-26 02:35:00|12908.1|12898.1|12898.1|12888.1|12912.1|12902.1|12892.1|12882.1|9858
1690339200000|2023-07-26 02:40:00|12897.1|12887.1|12902.1|12892.1|12909.1|12899.1|12896.1|12886.1|4360
1690339500000|2023-07-26 02:45:00|12901.1|12891.1|12910.1|12900.1|12913.1|12903.1|12898.1|12888.1|6288
1690339800000|2023-07-26 02:50:00|12911.1|12901.1|12900.1|12890.1|12911.1|12901.1|12900.1|12890.1|2771
1690340100000|2023-07-26 02:55:00|12901.1|12891.1|12895.1|12885.1|12902.1|12892.1|12894.1|12884.1|2899
1690340400000|2023-07-26 03:00:00|12894.1|12884.1|12896.1|12886.1|12901.1|12891.1|12891.1|12881.1|3385
1690340700000|2023-07-26 03:05:00|12897.1|12887.1|12902.1|12892.1|12906.1|12896.1|12896.1|12886.1|3812
1690341000000|2023-07-26 03:10:00|12901.1|12891.1|12903.1|12893.1|12910.1|12900.1|12900.1|12890.1|4257
1690341300000|2023-07-26 03:15:00|12904.1|12894.1|12909.1|12899.1|12910.1|12900.1|12895.1|12885.1|3080
1690341600000|2023-07-26 03:20:00|12910.1|12900.1|12906.1|12896.1|12913.1|12903.1|12904.1|12894.1|5726
1690341900000|2023-07-26 03:25:00|12907.1|12897.1|12897.1|12887.1|12907.1|12897.1|12895.1|12885.1|5924
1690342200000|2023-07-26 03:30:00|12898.1|12888.1|12903.1|12893.1|12906.1|12896.1|12898.1|12888.1|2259
1690342500000|2023-07-26 03:35:00|12904.1|12894.1|12905.1|12895.1|12907.1|12897.1|12903.1|12893.1|4022
1690342800000|2023-07-26 03:40:00|12906.1|12896.1|12907.1|12897.1|12907.1|12897.1|12902.1|12892.1|2898
1690343100000|2023-07-26 03:45:00|12906.1|12896.1|12910.1|12900.1|12910.1|12900.1|12905.1|12895.1|1944
1690343400000|2023-07-26 03:50:00|12911.1|12901.1|12908.1|12898.1|12912.1|12902.1|12908.1|12898.1|1377
1690343700000|2023-07-26 03:55:00|12909.1|12899.1|12911.1|12901.1|12911.1|12901.1|12908.1|12898.1|1371
1690344000000|2023-07-26 04:00:00|12910.1|12900.1|12912.1|12902.1|12913.1|12903.1|12910.1|12900.1|4580
1690344300000|2023-07-26 04:05:00|12913.1|12903.1|12916.1|12906.1|12916.1|12906.1|12913.1|12903.1|1387
1690344600000|2023-07-26 04:10:00|12915.1|12905.1|12916.1|12906.1|12917.1|12907.1|12914.1|12904.1|1807
1690344900000|2023-07-26 04:15:00|12917.1|12907.1|12917.1|12907.1|12917.1|12907.1|12916.1|12906.1|1201
1690345200000|2023-07-26 04:20:00|12916.1|12906.1|12917.1|12907.1|12917.1|12907.1|12916.1|12906.1|1222
1690345500000|2023-07-26 04:25:00|12916.1|12906.1|12918.1|12908.1|12918.1|12908.1|12916.1|12906.1|1125
1690345800000|2023-07-26 04:30:00|12917.1|12907.1|12913.1|12903.1|12918.1|12908.1|12912.1|12902.1|1634
1690346100000|2023-07-26 04:35:00|12914.1|12904.1|12915.1|12905.1|12916.1|12906.1|12913.1|12903.1|2163
1690346400000|2023-07-26 04:40:00|12916.1|12906.1|12916.1|12906.1|12916.1|12906.1|12915.1|12905.1|1046
1690346700000|2023-07-26 04:45:00|12915.1|12905.1|12916.1|12906.1|12917.1|12907.1|12915.1|12905.1|833
1690347000000|2023-07-26 04:50:00|12915.1|12905.1|12916.1|12906.1|12916.1|12906.1|12914.1|12904.1|1096
1690347300000|2023-07-26 04:55:00|12915.1|12905.1|12915.1|12905.1|12916.1|12906.1|12912.1|12902.1|4913
1690347600000|2023-07-26 05:00:00|12912.1|12902.1|12909.1|12899.1|12913.1|12903.1|12901.1|12891.1|10039
1690347900000|2023-07-26 05:05:00|12908.1|12898.1|12915.1|12905.1|12919.1|12909.1|12905.1|12895.1|3076
1690348200000|2023-07-26 05:10:00|12916.1|12906.1|12897.1|12887.1|12916.1|12906.1|12897.1|12887.1|4063
1690348500000|2023-07-26 05:15:00|12896.1|12886.1|12891.1|12881.1|12897.1|12887.1|12882.1|12872.1|3512
1690348800000|2023-07-26 05:20:00|12892.1|12882.1|12886.1|12876.1|12896.1|12886.1|12885.1|12875.1|2871
1690349100000|2023-07-26 05:25:00|12885.1|12875.1|12895.1|12885.1|12901.1|12891.1|12884.1|12874.1|2392
1690349400000|2023-07-26 05:30:00|12894.1|12884.1|12910.1|12900.1|12913.1|12903.1|12892.1|12882.1|2961
1690349700000|2023-07-26 05:35:00|12911.1|12901.1|12915.1|12905.1|12915.1|12905.1|12907.1|12897.1|2316
1690350000000|2023-07-26 05:40:00|12916.1|12906.1|12906.1|12896.1|12916.1|12906.1|12903.1|12893.1|2049
1690350300000|2023-07-26 05:45:00|12907.1|12897.1|12914.1|12904.1|12919.1|12909.1|12907.1|12897.1|2700
1690350600000|2023-07-26 05:50:00|12915.1|12905.1|12920.1|12910.1|12922.1|12912.1|12914.1|12904.1|4835
1690350900000|2023-07-26 05:55:00|12921.1|12911.1|12915.1|12905.1|12921.1|12911.1|12909.1|12899.1|2339
1690351200000|2023-07-26 06:00:00|12914.1|12904.1|12918.1|12908.1|12920.1|12910.1|12913.1|12903.1|2604
1690351500000|2023-07-26 06:05:00|12917.1|12907.1|12929.1|12919.1|12931.1|12921.1|12914.1|12904.1|5194
1690351800000|2023-07-26 06:10:00|12928.1|12918.1|12933.1|12923.1|12935.1|12925.1|12925.1|12915.1|2918
1690352100000|2023-07-26 06:15:00|12932.1|12922.1|12930.1|12920.1|12932.1|12922.1|12924.1|12914.1|2341
1690352400000|2023-07-26 06:20:00|12931.1|12921.1|12922.1|12912.1|12931.1|12921.1|12915.1|12905.1|3212
1690352700000|2023-07-26 06:25:00|12921.1|12911.1|12926.1|12916.1|12928.1|12918.1|12920.1|12910.1|4863
1690353000000|2023-07-26 06:30:00|12925.1|12915.1|12921.1|12911.1|12927.1|12917.1|12920.1|12910.1|4198
1690353300000|2023-07-26 06:35:00|12920.1|12910.1|12924.1|12914.1|12926.1|12916.1|12919.1|12909.1|3473
1690353600000|2023-07-26 06:40:00|12923.1|12913.1|12924.1|12914.1|12925.1|12915.1|12920.1|12910.1|3946
1690353900000|2023-07-26 06:45:00|12923.1|12913.1|12931.1|12921.1|12933.1|12923.1|12921.1|12911.1|5786
1690354200000|2023-07-26 06:50:00|12930.1|12920.1|12935.1|12925.1|12939.1|12929.1|12929.1|12919.1|4907
1690354500000|2023-07-26 06:55:00|12936.1|12926.1|12937.1|12927.1|12942.1|12932.1|12935.1|12925.1|6827
1690354800000|2023-07-26 07:00:00|12938.1|12926.1|12952.1|12941.1|12952.1|12941.1|12938.1|12925.1|1814
1690355100000|2023-07-26 07:05:00|12951.1|12940.1|12952.1|12941.1|12954.1|12943.1|12948.1|12937.1|1940
1690355400000|2023-07-26 07:10:00|12953.1|12942.1|12951.1|12940.1|12954.1|12943.1|12947.1|12936.1|1913
1690355700000|2023-07-26 07:15:00|12950.1|12939.1|12952.1|12941.1|12955.1|12944.1|12950.1|12939.1|1389
1690356000000|2023-07-26 07:20:00|12951.1|12940.1|12942.1|12931.1|12951.1|12940.1|12939.1|12928.1|1530
1690356300000|2023-07-26 07:25:00|12941.1|12930.1|12941.1|12930.1|12944.1|12933.1|12938.1|12927.1|2459
1690356600000|2023-07-26 07:30:00|12942.1|12931.1|12942.1|12930.1|12943.1|12932.1|12940.1|12929.1|593
1690356900000|2023-07-26 07:35:00|12943.1|12931.1|12942.1|12931.1|12944.1|12933.1|12941.1|12930.1|803
1690357200000|2023-07-26 07:40:00|12941.1|12930.1|12943.1|12932.1|12944.1|12933.1|12941.1|12930.1|1389
1690357500000|2023-07-26 07:45:00|12942.1|12931.1|12945.1|12934.1|12946.1|12935.1|12941.1|12930.1|2496
1690357800000|2023-07-26 07:50:00|12946.1|12935.1|12941.1|12930.1|12947.1|12935.1|12941.1|12930.1|1593
1690358100000|2023-07-26 07:55:00|12940.1|12929.1|12938.1|12926.1|12942.1|12931.1|12936.1|12925.1|2720
1690358400000|2023-07-26 08:00:00|12937.1|12927.1|12940.1|12928.1|12945.1|12933.1|12936.1|12925.1|1539
1690358700000|2023-07-26 08:05:00|12939.1|12929.1|12936.1|12925.1|12940.1|12929.1|12936.1|12925.1|535
1690359000000|2023-07-26 08:10:00|12935.1|12924.1|12931.1|12920.1|12937.1|12926.1|12930.1|12918.1|1417
1690359300000|2023-07-26 08:15:00|12932.1|12921.1|12940.1|12929.1|12940.1|12929.1|12931.1|12921.1|916
1690359600000|2023-07-26 08:20:00|12941.1|12930.1|12939.1|12927.1|12942.1|12930.1|12938.1|12927.1|652
1690359900000|2023-07-26 08:25:00|12938.1|12928.1|12938.1|12926.1|12943.1|12932.1|12938.1|12926.1|860
1690360200000|2023-07-26 08:30:00|12949.5|12925.5|12945.1|12921.1|12949.5|12925.5|12944.1|12920.1|396
1690360500000|2023-07-26 08:35:00|12944.9|12920.9|12946|12922|12947.4|12923.4|12944.1|12920.1|16
1690360800000|2023-07-26 08:40:00|12945.8|12921.8|12943.1|12919.1|12945.8|12921.8|12943.1|12919.1|0
1690361100000|2023-07-26 08:45:00|12943.3|12919.3|12942.7|12918.7|12944.5|12920.5|12941.8|12917.8|0
1690361400000|2023-07-26 08:50:00|12942.3|12918.3|12941.6|12917.6|12942.7|12918.7|12941|12917|0
1690361700000|2023-07-26 08:55:00|12941.4|12917.4|12937.3|12913.3|12941.6|12917.6|12936.1|12912.1|0
1690362000000|2023-07-26 09:00:00|12929.1|12918.1|12940.1|12928.1|12941.1|12929.1|12928.1|12913.1|105
1690362300000|2023-07-26 09:05:00|12941.1|12929.1|12937.1|12925.1|12942.1|12930.1|12936.1|12924.1|36
1690362600000|2023-07-26 09:10:00|12936.1|12926.1|12935.1|12924.1|12938.1|12926.1|12935.1|12923.1|76
1690362900000|2023-07-26 09:15:00|12933.1|12921.1|12938.1|12926.1|12939.1|12928.1|12930.1|12918.1|311
1690363200000|2023-07-26 09:20:00|12939.1|12927.1|12940.1|12929.1|12940.1|12929.1|12938.1|12927.1|92
1690363500000|2023-07-26 09:25:00|12941.1|12930.1|12934.1|12922.1|12941.1|12930.1|12934.1|12922.1|163
1690363800000|2023-07-26 09:30:00|12935.1|12923.1|12938.1|12927.1|12940.1|12929.1|12934.1|12922.1|204
1690364100000|2023-07-26 09:35:00|12937.1|12926.1|12932.1|12921.1|12938.1|12926.1|12931.1|12920.1|155
1690364400000|2023-07-26 09:40:00|12931.1|12920.1|12934.1|12923.1|12934.1|12923.1|12930.1|12919.1|247
1690364700000|2023-07-26 09:45:00|12935.1|12922.1|12935.1|12924.1|12939.1|12928.1|12933.1|12922.1|544
1690365000000|2023-07-26 09:50:00|12936.1|12923.1|12936.1|12925.1|12938.1|12927.1|12936.1|12923.1|90
1690365300000|2023-07-26 09:55:00|12937.1|12926.1|12938.1|12927.1|12939.1|12928.1|12937.1|12926.1|39
1690365600000|2023-07-26 10:00:00|12939.1|12928.1|12940.1|12928.1|12940.1|12928.1|12937.1|12926.1|100
1690365900000|2023-07-26 10:05:00|12941.1|12929.1|12938.1|12927.1|12941.1|12930.1|12937.1|12926.1|46
1690366200000|2023-07-26 10:10:00|12937.1|12926.1|12935.1|12923.1|12937.1|12926.1|12929.1|12918.1|299
1690366500000|2023-07-26 10:15:00|12936.1|12924.1|12934.1|12923.1|12937.1|12925.1|12934.1|12923.1|75
1690366800000|2023-07-26 10:20:00|12935.1|12924.1|12930.1|12918.1|12938.1|12927.1|12928.1|12917.1|320
1690367100000|2023-07-26 10:25:00|12929.1|12917.1|12929.1|12917.1|12931.1|12919.1|12928.1|12916.1|112
1690367400000|2023-07-26 10:30:00|12930.1|12918.1|12933.1|12922.1|12934.1|12923.1|12930.1|12918.1|21
1690367700000|2023-07-26 10:35:00|12932.1|12921.1|12933.1|12921.1|12937.1|12925.1|12932.1|12920.1|109
1690368000000|2023-07-26 10:40:00|12932.1|12922.1|12934.1|12923.1|12936.1|12925.1|12932.1|12921.1|30
1690368300000|2023-07-26 10:45:00|12933.1|12922.1|12933.1|12921.1|12935.1|12924.1|12931.1|12920.1|40
1690368600000|2023-07-26 10:50:00|12932.1|12922.1|12932.1|12921.1|12933.1|12922.1|12929.1|12918.1|63
1690368900000|2023-07-26 10:55:00|12931.1|12920.1|12927.1|12916.1|12932.1|12920.1|12927.1|12916.1|47
1690369200000|2023-07-26 11:00:00|12928.1|12917.1|12928.1|12916.1|12928.1|12917.1|12926.1|12914.1|20
1690369500000|2023-07-26 11:05:00|12927.1|12917.1|12925.1|12914.1|12928.1|12917.1|12925.1|12914.1|15
1690369800000|2023-07-26 11:10:00|12926.1|12915.1|12927.1|12915.1|12928.1|12916.1|12925.1|12914.1|80
1690370100000|2023-07-26 11:15:00|12926.1|12916.1|12931.1|12919.1|12932.1|12920.1|12926.1|12915.1|26
1690370400000|2023-07-26 11:20:00|12930.1|12920.1|12932.1|12921.1|12932.1|12921.1|12929.1|12917.1|44
1690370700000|2023-07-26 11:25:00|12933.1|12920.1|12928.1|12917.1|12934.1|12922.1|12928.1|12916.1|33
1690371000000|2023-07-26 11:30:00|12929.1|12918.1|12931.1|12919.1|12931.1|12919.1|12928.1|12916.1|37
1690371300000|2023-07-26 11:35:00|12930.1|12920.1|12930.1|12918.1|12932.1|12920.1|12929.1|12918.1|72
1690371600000|2023-07-26 11:40:00|12931.1|12919.1|12931.1|12920.1|12932.1|12921.1|12930.1|12918.1|68
1690371900000|2023-07-26 11:45:00|12932.1|12921.1|12932.1|12920.1|12933.1|12921.1|12931.1|12920.1|16
1690372200000|2023-07-26 11:50:00|12931.1|12921.1|12936.1|12925.1|12936.1|12925.1|12931.1|12920.1|50
1690372500000|2023-07-26 11:55:00|12935.1|12924.1|12930.1|12919.1|12936.1|12925.1|12930.1|12919.1|59
1690372800000|2023-07-26 12:00:00|12929.1|12918.1|12928.1|12917.1|12931.1|12920.1|12927.1|12916.1|136
1690373100000|2023-07-26 12:05:00|12927.1|12916.1|12926.1|12914.1|12928.1|12916.1|12924.1|12913.1|92
1690373400000|2023-07-26 12:10:00|12925.1|12915.1|12926.1|12914.1|12927.1|12916.1|12924.1|12912.1|71
1690373700000|2023-07-26 12:15:00|12925.1|12915.1|12923.1|12912.1|12928.1|12917.1|12923.1|12912.1|63
1690374000000|2023-07-26 12:20:00|12924.1|12913.1|12925.1|12914.1|12927.1|12916.1|12923.1|12911.1|253
1690374300000|2023-07-26 12:25:00|12924.1|12913.1|12929.1|12918.1|12931.1|12920.1|12924.1|12912.1|213
1690374600000|2023-07-26 12:30:00|12930.1|12919.1|12930.1|12919.1|12930.1|12919.1|12924.1|12913.1|207
1690374900000|2023-07-26 12:35:00|12931.1|12920.1|12930.1|12919.1|12933.1|12921.1|12928.1|12917.1|357
1690375200000|2023-07-26 12:40:00|12929.1|12918.1|12925.1|12914.1|12931.1|12920.1|12923.1|12912.1|247
1690375500000|2023-07-26 12:45:00|12924.1|12913.1|12925.1|12914.1|12926.1|12915.1|12922.1|12911.1|553
1690375800000|2023-07-26 12:50:00|12926.1|12915.1|12925.1|12914.1|12927.1|12916.1|12922.1|12911.1|552
1690376100000|2023-07-26 12:55:00|12926.1|12915.1|12923.1|12912.1|12927.1|12916.1|12922.1|12911.1|295
1690376400000|2023-07-26 13:00:00|12924.1|12913.1|12924.1|12912.1|12926.1|12915.1|12919.1|12908.1|672
1690376700000|2023-07-26 13:05:00|12923.1|12913.1|12922.1|12911.1|12926.1|12915.1|12920.1|12908.1|401
1690377000000|2023-07-26 13:10:00|12924.1|12910.1|12921.1|12910.1|12925.1|12913.1|12920.1|12908.1|808
1690377300000|2023-07-26 13:15:00|12922.1|12911.1|12919.1|12907.1|12923.1|12912.1|12916.1|12905.1|370
1690377600000|2023-07-26 13:20:00|12918.1|12906.1|12911.1|12899.1|12918.1|12906.1|12911.1|12899.1|367
1690377900000|2023-07-26 13:25:00|12913.1|12900.1|12921.1|12909.1|12921.1|12909.1|12909.1|12898.1|503
1690378200000|2023-07-26 13:30:00|12922.1|12910.1|12948.1|12937.1|12949.1|12938.1|12919.1|12907.1|3012
1690378500000|2023-07-26 13:35:00|12949.1|12938.1|12969.1|12957.1|12969.1|12958.1|12946.1|12935.1|837
1690378800000|2023-07-26 13:40:00|12968.1|12958.1|12973.1|12962.1|12980.1|12969.1|12963.1|12951.1|1578
1690379100000|2023-07-26 13:45:00|12972.1|12961.1|12971.1|12960.1|12976.1|12965.1|12962.1|12951.1|1650
1690379400000|2023-07-26 13:50:00|12970.1|12959.1|12981.1|12970.1|12981.1|12970.1|12968.1|12957.1|770
1690379700000|2023-07-26 13:55:00|12982.1|12971.1|12996.1|12984.1|12996.1|12984.1|12975.1|12964.1|881
1690380000000|2023-07-26 14:00:00|12995.1|12985.1|12991.1|12979.1|12998.1|12987.1|12988.1|12977.1|950
1690380300000|2023-07-26 14:05:00|12990.1|12978.1|12986.1|12974.1|13000.1|12989.1|12986.1|12974.1|479
1690380600000|2023-07-26 14:10:00|12989.1|12975.1|12995.1|12984.1|12998.1|12986.1|12987.1|12975.1|678
1690380900000|2023-07-26 14:15:00|12994.1|12983.1|12989.1|12977.1|12998.1|12987.1|12986.1|12975.1|349
1690381200000|2023-07-26 14:20:00|12988.1|12976.1|12982.1|12970.1|12990.1|12978.1|12976.1|12964.1|355
1690381500000|2023-07-26 14:25:00|12981.1|12969.1|12986.1|12975.1|12987.1|12975.1|12980.1|12968.1|130
1690381800000|2023-07-26 14:30:00|12987.1|12974.1|12983.1|12972.1|12991.1|12979.1|12982.1|12971.1|420
1690382100000|2023-07-26 14:35:00|12984.1|12973.1|12992.1|12980.1|12993.1|12982.1|12982.1|12970.1|80
1690382400000|2023-07-26 14:40:00|12993.1|12981.1|12990.1|12979.1|12994.1|12983.1|12985.1|12974.1|349
1690382700000|2023-07-26 14:45:00|12991.1|12980.1|12987.1|12976.1|12994.1|12982.1|12986.1|12975.1|244
1690383000000|2023-07-26 14:50:00|12988.1|12975.1|12985.1|12974.1|12989.1|12977.1|12982.1|12971.1|146
1690383300000|2023-07-26 14:55:00|12984.1|12973.1|12984.1|12972.1|12985.1|12974.1|12979.1|12968.1|110
1690383600000|2023-07-26 15:00:00|12983.1|12973.1|12984.1|12972.1|12987.1|12976.1|12981.1|12970.1|148
1690383900000|2023-07-26 15:05:00|12983.1|12973.1|12980.1|12969.1|12984.1|12973.1|12980.1|12969.1|493
1690384200000|2023-07-26 15:10:00|12981.1|12970.1|12988.1|12977.1|12990.1|12978.1|12981.1|12970.1|50
1690384500000|2023-07-26 15:15:00|12989.1|12978.1|12987.1|12976.1|12993.1|12982.1|12986.1|12975.1|290
1690384800000|2023-07-26 15:20:00|12988.1|12975.1|12981.1|12970.1|12991.1|12980.1|12981.1|12970.1|265
1690385100000|2023-07-26 15:25:00|12982.1|12971.1|12984.1|12973.1|12989.1|12978.1|12981.1|12970.1|243
1690385400000|2023-07-26 15:30:00|12985.1|12974.1|12988.1|12977.1|12988.1|12977.1|12985.1|12974.1|657
1690385700000|2023-07-26 15:35:00|12989.1|12978.1|12990.1|12979.1|12993.1|12982.1|12989.1|12977.1|223
1690386000000|2023-07-26 15:40:00|12991.1|12980.1|12994.1|12982.1|12994.1|12983.1|12990.1|12979.1|112
1690386300000|2023-07-26 15:45:00|12993.1|12983.1|12997.1|12985.1|12998.1|12987.1|12993.1|12982.1|412
1690386600000|2023-07-26 15:50:00|12996.1|12986.1|12996.1|12984.1|13000.1|12989.1|12995.1|12984.1|337
1690386900000|2023-07-26 15:55:00|12997.1|12985.1|12993.1|12982.1|12997.1|12986.1|12992.1|12980.1|219
1690387200000|2023-07-26 16:00:00|12992.1|12981.1|12993.1|12982.1|12993.1|12982.1|12987.1|12976.1|69
1690387500000|2023-07-26 16:05:00|12995.1|12983.1|12997.1|12985.1|12998.1|12987.1|12993.1|12981.1|395
1690387800000|2023-07-26 16:10:00|12996.1|12984.1|12999.1|12987.1|12999.1|12988.1|12994.1|12983.1|159
1690388100000|2023-07-26 16:15:00|13000.1|12988.1|12996.1|12985.1|13000.1|12989.1|12996.1|12985.1|84
1690388400000|2023-07-26 16:20:00|12997.1|12986.1|12995.1|12983.1|12998.1|12987.1|12994.1|12983.1|53
1690388700000|2023-07-26 16:25:00|12994.1|12984.1|12995.1|12984.1|12998.1|12987.1|12994.1|12983.1|80
1690389000000|2023-07-26 16:30:00|12996.1|12985.1|12991.1|12980.1|12998.1|12987.1|12990.1|12979.1|82
1690389300000|2023-07-26 16:35:00|12990.1|12979.1|12991.1|12979.1|12993.1|12981.1|12989.1|12978.1|99
1690389600000|2023-07-26 16:40:00|12992.1|12980.1|12993.1|12981.1|12993.1|12982.1|12990.1|12979.1|12
1690389900000|2023-07-26 16:45:00|12994.1|12982.1|13004.1|12993.1|13004.1|12993.1|12993.1|12982.1|177
1690390200000|2023-07-26 16:50:00|13005.1|12994.1|13002.1|12991.1|13007.1|12996.1|13002.1|12990.1|61
1690390500000|2023-07-26 16:55:00|13001.1|12990.1|13006.1|12995.1|13007.1|12996.1|13001.1|12989.1|37
1690390800000|2023-07-26 17:00:00|13005.1|12994.1|13003.1|12992.1|13006.1|12994.1|13001.1|12990.1|91
1690391100000|2023-07-26 17:05:00|13002.1|12991.1|12999.1|12988.1|13002.1|12991.1|12999.1|12988.1|216
1690391400000|2023-07-26 17:10:00|13000.1|12989.1|12999.1|12987.1|13003.1|12992.1|12997.1|12986.1|181
1690391700000|2023-07-26 17:15:00|13000.1|12988.1|13002.1|12990.1|13003.1|12991.1|12999.1|12987.1|40
1690392000000|2023-07-26 17:20:00|13003.1|12991.1|13005.1|12993.1|13006.1|12995.1|13001.1|12990.1|70
1690392300000|2023-07-26 17:25:00|13004.1|12994.1|13002.1|12990.1|13006.1|12995.1|13002.1|12990.1|31
1690392600000|2023-07-26 17:30:00|13001.1|12989.1|12998.1|12987.1|13001.1|12990.1|12996.1|12985.1|30
1690392900000|2023-07-26 17:35:00|12997.1|12986.1|12992.1|12981.1|12998.1|12987.1|12992.1|12981.1|107
1690393200000|2023-07-26 17:40:00|12991.1|12980.1|12999.1|12987.1|12999.1|12988.1|12991.1|12980.1|193
1690393500000|2023-07-26 17:45:00|12998.1|12986.1|12995.1|12983.1|12998.1|12986.1|12990.1|12979.1|54
1690393800000|2023-07-26 17:50:00|12994.1|12982.1|12988.1|12977.1|12994.1|12983.1|12988.1|12977.1|51
1690394100000|2023-07-26 17:55:00|12987.1|12976.1|12980.1|12966.1|12987.1|12976.1|12979.1|12966.1|354
1690394400000|2023-07-26 18:00:00|12981.1|12967.1|12996.1|12984.1|13000.1|12987.1|12981.1|12965.1|156
1690394700000|2023-07-26 18:05:00|12997.1|12985.1|12993.1|12981.1|12998.1|12985.1|12990.1|12978.1|36
1690395000000|2023-07-26 18:10:00|12992.1|12979.1|12993.1|12981.1|12998.1|12986.1|12991.1|12979.1|125
1690395300000|2023-07-26 18:15:00|12992.1|12980.1|12987.1|12976.1|12993.1|12981.1|12987.1|12975.1|194
1690395600000|2023-07-26 18:20:00|12986.1|12975.1|12983.1|12971.1|12986.1|12976.1|12981.1|12970.1|122
1690395900000|2023-07-26 18:25:00|12982.1|12970.1|12986.1|12974.1|12988.1|12976.1|12974.1|12963.1|203
1690396200000|2023-07-26 18:30:00|12985.1|12973.1|12992.1|12980.1|13000.1|12988.1|12984.1|12973.1|163
1690396500000|2023-07-26 18:35:00|12993.1|12981.1|13013.1|13001.1|13014.1|13003.1|12993.1|12981.1|644
1690396800000|2023-07-26 18:40:00|13014.1|13002.1|13012.6|13002.6|13017.1|13006.1|13008.1|12996.1|678
1690397100000|2023-07-26 18:45:00|13013.1|13003.1|13001.6|12991.6|13016.1|13006.1|13000.1|12990.1|247
1690397400000|2023-07-26 18:50:00|13001.1|12991.1|13009.6|12999.6|13009.6|12999.6|12998.1|12988.1|198
1690397700000|2023-07-26 18:55:00|13009.1|12999.1|13008.1|12998.1|13009.1|12999.1|13003.6|12993.6|195
1690398000000|2023-07-26 19:00:00|13008.6|12998.6|12998.1|12988.1|13011.6|13001.6|12997.6|12987.6|112
1690398300000|2023-07-26 19:05:00|12997.6|12987.6|12986.1|12976.1|12998.1|12988.1|12983.1|12973.1|181
1690398600000|2023-07-26 19:10:00|12985.1|12975.1|12992.1|12982.1|12993.1|12983.1|12982.6|12972.6|35
1690398900000|2023-07-26 19:15:00|12991.6|12981.6|12986.6|12976.6|12992.1|12982.1|12980.1|12970.1|193
1690399200000|2023-07-26 19:20:00|12987.1|12977.1|12992.6|12982.6|12994.6|12984.6|12987.1|12977.1|71
1690399500000|2023-07-26 19:25:00|12991.6|12981.6|12994.6|12984.6|12995.1|12985.1|12990.1|12980.1|78
1690399800000|2023-07-26 19:30:00|12995.1|12985.1|12997.1|12987.1|12997.1|12987.1|12992.1|12982.1|59
1690400100000|2023-07-26 19:35:00|12996.6|12986.6|12996.6|12986.6|12998.1|12988.1|12994.1|12984.1|136
1690400400000|2023-07-26 19:40:00|12997.1|12987.1|12999.6|12989.6|13001.1|12991.1|12997.1|12987.1|88
1690400700000|2023-07-26 19:45:00|13000.1|12990.1|12997.6|12987.6|13000.6|12990.6|12996.6|12986.6|108
1690401000000|2023-07-26 19:50:00|12995.6|12985.6|12998.1|12988.1|12998.1|12988.1|12993.6|12983.6|149
1690401300000|2023-07-26 19:55:00|12997.6|12987.6|13001.6|12991.6|13001.6|12991.6|12995.6|12985.6|127
1690401600000|2023-07-26 20:00:00|13000.6|12990.6|12999.6|12989.6|13001.6|12991.6|12998.1|12988.1|35
1690401900000|2023-07-26 20:05:00|13000.1|12990.1|13004.6|12994.6|13006.1|12996.1|13000.1|12990.1|95
1690402200000|2023-07-26 20:10:00|13004.1|12994.1|13003.1|12993.1|13004.1|12994.1|13002.6|12992.6|70
1690402500000|2023-07-26 20:15:00|13003.6|12993.6|13004.1|12994.1|13004.1|12994.1|13002.6|12992.6|9
1690402800000|2023-07-26 20:20:00|13003.6|12993.6|13003.6|12993.6|13003.6|12993.6|13003.1|12993.1|15
1690403100000|2023-07-26 20:25:00|13004.1|12994.1|13003.1|12993.1|13004.1|12994.1|13002.6|12992.6|21
1690403400000|2023-07-26 20:30:00|||||||||1
1690403700000|2023-07-26 20:35:00|13001.1|12991.1|13000.1|12990.1|13001.1|12991.1|12999.1|12989.1|53
1690404000000|2023-07-26 20:40:00|12999.6|12989.6|13001.1|12991.1|13001.1|12991.1|12998.1|12988.1|50
1690404300000|2023-07-26 20:45:00|13002.1|12992.1|13002.6|12992.6|13002.6|12992.6|13002.1|12992.1|10
1690404600000|2023-07-26 20:50:00|13004.1|12994.1|13002.6|12992.6|13004.1|12994.1|13001.6|12991.6|43
1690404900000|2023-07-26 20:55:00|13002.1|12992.1|13001.6|12991.6|13002.1|12992.1|12999.6|12989.6|22
1690405200000|2023-07-26 21:00:00|13002.1|12992.1|13002.6|12992.6|13002.6|12992.6|13002.1|12992.1|231
1690405500000|2023-07-26 21:05:00|13003.1|12993.1|13002.1|12992.1|13003.6|12993.6|12999.6|12989.6|1
1690405800000|2023-07-26 21:10:00|13002.6|12992.6|13003.1|12993.1|13003.1|12993.1|13002.6|12992.6|1
1690406100000|2023-07-26 21:15:00|13010.4|12986.4|13009.6|12985.6|13011.3|12987.3|13009.6|12985.6|0
1690406400000|2023-07-26 21:20:00|13009.7|12985.7|13009.7|12985.7|13009.9|12985.9|13009|12985|0
1690406700000|2023-07-26 21:25:00|13009.8|12985.8|13010.1|12986.1|13010.5|12986.5|13009.7|12985.7|0
1690407000000|2023-07-26 21:30:00|13010.2|12986.2|13011.2|12987.2|13011.2|12987.2|13010.2|12986.2|0
1690407300000|2023-07-26 21:35:00|13010.9|12986.9|13011|12987|13011|12987|13010.8|12986.8|0
1690407600000|2023-07-26 21:40:00|13011.1|12987.1|13011.1|12987.1|13011.4|12987.4|13010.8|12986.8|0
1690407900000|2023-07-26 21:45:00|13011.3|12987.3|13011.5|12987.5|13011.6|12987.6|13011.3|12987.3|0
1690408200000|2023-07-26 21:50:00|13011.4|12987.4|13011.7|12987.7|13011.8|12987.8|13011.2|12987.2|0
1690408500000|2023-07-26 21:55:00|13011.6|12987.6|13011.8|12987.8|13012|12988|13011.6|12987.6|0
1690408800000|2023-07-26 22:00:00|13013.9|12989.9|13013.4|12989.4|13016.1|12992.1|13012.7|12988.7|0
1690409100000|2023-07-26 22:05:00|13013|12989|13012.1|12988.1|13014.8|12990.8|13012.1|12988.1|0
1690409400000|2023-07-26 22:10:00|13012.3|12988.3|13010.3|12986.3|13012.5|12988.5|13008|12984|0
1690409700000|2023-07-26 22:15:00|13010.5|12986.5|13012.1|12988.1|13012.5|12988.5|13010.3|12986.3|0
1690410000000|2023-07-26 22:20:00|13012.5|12988.5|13014.3|12990.3|13014.8|12990.8|13012.5|12988.5|0
1690410300000|2023-07-26 22:25:00|13014.1|12990.1|13014.8|12990.8|13015.2|12991.2|13014.1|12990.1|0
1690410600000|2023-07-26 22:30:00|13015|12991|13015.7|12991.7|13016.6|12992.6|13015|12991|0
1690410900000|2023-07-26 22:35:00|13016.1|12992.1|13015.6|12991.6|13016.1|12992.1|13014.6|12990.6|0
1690411200000|2023-07-26 22:40:00|13015.8|12991.8|13016.4|12992.4|13016.9|12992.9|13015.6|12991.6|0
1690411500000|2023-07-26 22:45:00|13016.2|12992.2|13015.1|12991.1|13016.2|12992.2|13015.1|12991.1|0
1690411800000|2023-07-26 22:50:00|13015.5|12991.5|13016|12992|13016|12992|13014.6|12990.6|0
1690412100000|2023-07-26 22:55:00|13016.4|12992.4|13015.1|12991.1|13016.4|12992.4|13015.1|12991.1|0
1690412400000|2023-07-26 23:00:00|13015.5|12991.5|13016.4|12992.4|13016.9|12992.9|13015.1|12991.1|0
1690412700000|2023-07-26 23:05:00|13016.6|12992.6|13016.9|12992.9|13016.9|12992.9|13016.4|12992.4|0
1690413000000|2023-07-26 23:10:00|13016.6|12992.6|13017.1|12993.1|13017.1|12993.1|13016.4|12992.4|0
1690413300000|2023-07-26 23:15:00|13016.7|12992.7|13017.6|12993.6|13017.6|12993.6|13016.7|12992.7|0
1690413600000|2023-07-26 23:20:00|13018|12994|13018.5|12994.5|13019|12995|13018|12994|0
1690413900000|2023-07-26 23:25:00|13018.3|12994.3|13018.5|12994.5|13019.9|12995.9|13018.1|12994.1|0
1690414200000|2023-07-26 23:30:00|13018.1|12994.1|13016.2|12992.2|13018.1|12994.1|13016.2|12992.2|0
1690414500000|2023-07-26 23:35:00|13015.8|12991.8|13016.1|12992.1|13016.5|12992.5|13015.2|12991.2|0
1690414800000|2023-07-26 23:40:00|13016.3|12992.3|13016.4|12992.4|13016.5|12992.5|13015.6|12991.6|0
1690415100000|2023-07-26 23:45:00|13016.8|12992.8|13017.7|12993.7|13017.7|12993.7|13016.4|12992.4|0
1690415400000|2023-07-26 23:50:00|13017.5|12993.5|13017.5|12993.5|13017.5|12993.5|13016.6|12992.6|0
1690415700000|2023-07-26 23:55:00|13017.7|12993.7|13018.4|12994.4|13018.4|12994.4|13017.5|12993.5|0
1690416000000|2023-07-27 00:00:00|13018|12994|13013.4|12989.4|13018|12994|13013.4|12989.4|0
1690416300000|2023-07-27 00:05:00|13013.8|12989.8|13014.3|12990.3|13017|12993|13013.4|12989.4|0
1690416600000|2023-07-27 00:10:00|13014.7|12990.7|13016.6|12992.6|13016.6|12992.6|13014.3|12990.3|0
1690416900000|2023-07-27 00:15:00|13017|12993|13017.5|12993.5|13018.1|12994.1|13016.6|12992.6|0
1690417200000|2023-07-27 00:20:00|13017.7|12993.7|13020.2|12996.2|13020.8|12996.8|13017.7|12993.7|0
1690417500000|2023-07-27 00:25:00|13019.9|12995.9|13020.8|12996.8|13021.4|12997.4|13019.7|12995.7|0
1690417800000|2023-07-27 00:30:00|13020.7|12996.7|13021.2|12997.2|13022.2|12998.2|13020.3|12996.3|0
1690418100000|2023-07-27 00:35:00|13020.9|12996.9|13022.4|12998.4|13023|12999|13020.7|12996.7|0
1690418400000|2023-07-27 00:40:00|13022|12998|13023.9|12999.9|13024.9|13000.9|13022|12998|0
1690418700000|2023-07-27 00:45:00|13024.1|13000.1|13023.9|12999.9|13024.5|13000.5|13023.5|12999.5|0
1690419000000|2023-07-27 00:50:00|13024.3|13000.3|13025.3|13001.3|13026.2|13002.2|13023.9|12999.9|0
1690419300000|2023-07-27 00:55:00|13024.9|13000.9|13016.6|12992.6|13025.3|13001.3|13015.3|12991.3|0
1690419600000|2023-07-27 01:00:00|13011.1|13001.1|13019.1|13009.1|13019.6|13009.6|13000.1|12990.1|2641
1690419900000|2023-07-27 01:05:00|13018.6|13008.6|13007.1|12997.1|13019.1|13009.1|13005.6|12995.6|1157
1690420200000|2023-07-27 01:10:00|13006.6|12996.6|12998.1|12988.1|13007.6|12997.6|12996.6|12986.6|1631
1690420500000|2023-07-27 01:15:00|12997.6|12987.6|12978.1|12968.1|13003.1|12993.1|12969.6|12959.6|2137
1690420800000|2023-07-27 01:20:00|12977.6|12967.6|12982.6|12972.6|12994.1|12984.1|12975.6|12965.6|1869
1690421100000|2023-07-27 01:25:00|12981.6|12971.6|12992.6|12982.6|12999.6|12989.6|12981.6|12971.6|6736
1690421400000|2023-07-27 01:30:00|12992.1|12982.1|12997.6|12987.6|12998.6|12988.6|12952.6|12942.6|16364
1690421700000|2023-07-27 01:35:00|12997.1|12987.1|12987.6|12977.6|13004.1|12994.1|12979.1|12969.1|4800
1690422000000|2023-07-27 01:40:00|12989.1|12979.1|12970.6|12960.6|12994.6|12984.6|12970.6|12960.6|4485
1690422300000|2023-07-27 01:45:00|12971.1|12961.1|12959.1|12949.1|12972.1|12962.1|12953.1|12943.1|6170
1690422600000|2023-07-27 01:50:00|12960.1|12950.1|12979.1|12969.1|12983.1|12973.1|12957.1|12947.1|3449
1690422900000|2023-07-27 01:55:00|12978.1|12968.1|13002.1|12992.1|13011.1|13001.1|12977.1|12967.1|4703
1690423200000|2023-07-27 02:00:00|13003.1|12993.1|13009.1|12999.1|13013.1|13003.1|12996.1|12986.1|3958
1690423500000|2023-07-27 02:05:00|13010.1|13000.1|13038.1|13028.1|13044.1|13034.1|13006.1|12996.1|5606
1690423800000|2023-07-27 02:10:00|13037.1|13027.1|13049.1|13039.1|13060.1|13050.1|13033.1|13023.1|7411
1690424100000|2023-07-27 02:15:00|13050.1|13040.1|13061.1|13051.1|13076.1|13066.1|13043.1|13033.1|6681
1690424400000|2023-07-27 02:20:00|13060.1|13050.1|13060.1|13050.1|13065.1|13055.1|13047.1|13037.1|4646
1690424700000|2023-07-27 02:25:00|13061.1|13051.1|13056.1|13046.1|13063.1|13053.1|13047.1|13037.1|3984
1690425000000|2023-07-27 02:30:00|13057.1|13047.1|13051.1|13041.1|13061.1|13051.1|13041.1|13031.1|4339
1690425300000|2023-07-27 02:35:00|13052.1|13042.1|13057.1|13047.1|13064.1|13054.1|13050.1|13040.1|4371
1690425600000|2023-07-27 02:40:00|13056.1|13046.1|13062.1|13052.1|13062.1|13052.1|13048.1|13038.1|2196
1690425900000|2023-07-27 02:45:00|13061.1|13051.1|13051.1|13041.1|13070.1|13060.1|13051.1|13041.1|3437
1690426200000|2023-07-27 02:50:00|13053.1|13043.1|13034.1|13024.1|13058.1|13048.1|13032.1|13022.1|2512
1690426500000|2023-07-27 02:55:00|13033.1|13023.1|13024.1|13014.1|13037.1|13027.1|13018.1|13008.1|3366
1690426800000|2023-07-27 03:00:00|13023.1|13013.1|13028.1|13018.1|13037.1|13027.1|13023.1|13013.1|4285
1690427100000|2023-07-27 03:05:00|13029.1|13019.1|13045.1|13035.1|13047.1|13037.1|13029.1|13019.1|2521
1690427400000|2023-07-27 03:10:00|13047.1|13037.1|13042.1|13032.1|13048.1|13038.1|13034.1|13024.1|1455
1690427700000|2023-07-27 03:15:00|13043.1|13033.1|13023.1|13013.1|13049.1|13039.1|13022.1|13012.1|1556
1690428000000|2023-07-27 03:20:00|13024.1|13014.1|13036.1|13026.1|13037.1|13027.1|13020.1|13010.1|2056
1690428300000|2023-07-27 03:25:00|13035.1|13025.1|13042.1|13032.1|13043.1|13033.1|13035.1|13025.1|1613
1690428600000|2023-07-27 03:30:00|13041.1|13031.1|13034.1|13024.1|13041.1|13031.1|13033.1|13023.1|556
1690428900000|2023-07-27 03:35:00|13035.1|13025.1|13035.1|13025.1|13041.1|13031.1|13031.1|13021.1|1777
1690429200000|2023-07-27 03:40:00|13036.1|13026.1|13039.1|13029.1|13043.1|13033.1|13036.1|13026.1|2157
1690429500000|2023-07-27 03:45:00|13038.1|13028.1|13033.1|13023.1|13041.1|13031.1|13033.1|13023.1|833
1690429800000|2023-07-27 03:50:00|13034.1|13024.1|13039.1|13029.1|13040.1|13030.1|13032.1|13022.1|1087
1690430100000|2023-07-27 03:55:00|13038.1|13028.1|13040.1|13030.1|13043.1|13033.1|13036.1|13026.1|855
1690430400000|2023-07-27 04:00:00|13042.1|13032.1|13042.1|13032.1|13046.1|13036.1|13040.1|13030.1|714
1690430700000|2023-07-27 04:05:00|13041.1|13031.1|13047.1|13037.1|13047.1|13037.1|13040.1|13030.1|1574
1690431000000|2023-07-27 04:10:00|13046.1|13036.1|13049.1|13039.1|13049.1|13039.1|13046.1|13036.1|866
1690431300000|2023-07-27 04:15:00|13050.1|13040.1|13050.1|13040.1|13050.1|13040.1|13048.1|13038.1|870
1690431600000|2023-07-27 04:20:00|13049.1|13039.1|13048.1|13038.1|13056.1|13046.1|13048.1|13038.1|1744
1690431900000|2023-07-27 04:25:00|13049.1|13039.1|13047.1|13037.1|13051.1|13041.1|13046.1|13036.1|911
1690432200000|2023-07-27 04:30:00|13048.1|13038.1|13052.1|13042.1|13054.1|13044.1|13047.1|13037.1|1099
1690432500000|2023-07-27 04:35:00|13051.1|13041.1|13051.1|13041.1|13052.1|13042.1|13047.1|13037.1|910
1690432800000|2023-07-27 04:40:00|13050.1|13040.1|13046.1|13036.1|13051.1|13041.1|13046.1|13036.1|1824
1690433100000|2023-07-27 04:45:00|13047.1|13037.1|13049.1|13039.1|13050.1|13040.1|13046.1|13036.1|806
1690433400000|2023-07-27 04:50:00|13050.1|13040.1|13046.1|13036.1|13051.1|13041.1|13045.1|13035.1|865
1690433700000|2023-07-27 04:55:00|13045.1|13035.1|13048.1|13038.1|13051.1|13041.1|13045.1|13035.1|1432
1690434000000|2023-07-27 05:00:00|13047.1|13037.1|13043.1|13033.1|13055.1|13045.1|13039.1|13029.1|3280
1690434300000|2023-07-27 05:05:00|13044.1|13034.1|13041.1|13031.1|13052.1|13042.1|13039.1|13029.1|1826
1690434600000|2023-07-27 05:10:00|13042.1|13032.1|13041.1|13031.1|13046.1|13036.1|13034.1|13024.1|1969
1690434900000|2023-07-27 05:15:00|13040.1|13030.1|13037.1|13027.1|13044.1|13034.1|13033.1|13023.1|2655
1690435200000|2023-07-27 05:20:00|13038.1|13028.1|13023.1|13013.1|13038.1|13028.1|13016.1|13006.1|4253
1690435500000|2023-07-27 05:25:00|13025.1|13015.1|13004.1|12994.1|13027.1|13017.1|13004.1|12994.1|7016
1690435800000|2023-07-27 05:30:00|13005.1|12995.1|13001.1|12991.1|13008.1|12998.1|12996.1|12986.1|1930
1690436100000|2023-07-27 05:35:00|13002.1|12992.1|12999.1|12989.1|13008.1|12998.1|12997.1|12987.1|2341
1690436400000|2023-07-27 05:40:00|12996.1|12986.1|12989.1|12979.1|12999.1|12989.1|12986.1|12976.1|3921
1690436700000|2023-07-27 05:45:00|12990.1|12980.1|12996.1|12986.1|12999.1|12989.1|12989.1|12979.1|2191
1690437000000|2023-07-27 05:50:00|12997.1|12987.1|12993.1|12983.1|13002.1|12992.1|12993.1|12983.1|2053
1690437300000|2023-07-27 05:55:00|12991.1|12981.1|12987.1|12977.1|12998.1|12988.1|12986.1|12976.1|2729
1690437600000|2023-07-27 06:00:00|12988.1|12978.1|12980.1|12970.1|13001.1|12991.1|12979.1|12969.1|6419
1690437900000|2023-07-27 06:05:00|12979.1|12969.1|12963.1|12953.1|12983.1|12973.1|12963.1|12953.1|3532
1690438200000|2023-07-27 06:10:00|12965.1|12955.1|12974.1|12964.1|12978.1|12968.1|12955.1|12945.1|4709
1690438500000|2023-07-27 06:15:00|12973.1|12963.1|12978.1|12968.1|12979.1|12969.1|12965.1|12955.1|2864
1690438800000|2023-07-27 06:20:00|12979.1|12969.1|12970.1|12960.1|12983.1|12973.1|12970.1|12960.1|1901
1690439100000|2023-07-27 06:25:00|12968.1|12958.1|12966.1|12956.1|12974.1|12964.1|12966.1|12956.1|2146
1690439400000|2023-07-27 06:30:00|12967.1|12957.1|12955.1|12945.1|12970.1|12960.1|12951.1|12941.1|2560
1690439700000|2023-07-27 06:35:00|12954.1|12944.1|12934.1|12924.1|12958.1|12948.1|12933.1|12923.1|2791
1690440000000|2023-07-27 06:40:00|12935.1|12925.1|12930.1|12920.1|12944.1|12934.1|12923.1|12913.1|3901
1690440300000|2023-07-27 06:45:00|12931.1|12921.1|12955.1|12945.1|12958.1|12948.1|12931.1|12921.1|5061
1690440600000|2023-07-27 06:50:00|12952.1|12942.1|12961.1|12951.1|12966.1|12956.1|12951.1|12941.1|2088
1690440900000|2023-07-27 06:55:00|12962.1|12952.1|12972.1|12962.1|12979.1|12969.1|12960.1|12950.1|9082
1690441200000|2023-07-27 07:00:00|12974.1|12960.1|12976.1|12965.1|12984.1|12971.1|12973.1|12960.1|1276
1690441500000|2023-07-27 07:05:00|12978.1|12966.1|12979.1|12967.1|12980.1|12967.1|12976.1|12964.1|1553
1690441800000|2023-07-27 07:10:00|12978.1|12966.1|12976.1|12965.1|12979.1|12967.1|12971.1|12960.1|793
1690442100000|2023-07-27 07:15:00|12977.1|12966.1|12977.1|12966.1|12979.1|12967.1|12974.1|12963.1|1211
1690442400000|2023-07-27 07:20:00|12978.1|12967.1|12989.1|12977.1|12989.1|12978.1|12977.1|12967.1|1199
1690442700000|2023-07-27 07:25:00|12988.1|12978.1|12992.1|12981.1|12993.1|12981.1|12986.1|12975.1|739
1690443000000|2023-07-27 07:30:00|12993.1|12980.1|12993.1|12982.1|12997.1|12986.1|12992.1|12980.1|981
1690443300000|2023-07-27 07:35:00|12992.1|12981.1|12994.1|12983.1|12995.1|12984.1|12991.1|12980.1|1442
1690443600000|2023-07-27 07:40:00|12993.1|12982.1|12993.1|12982.1|12995.1|12984.1|12990.1|12979.1|512
1690443900000|2023-07-27 07:45:00|12992.1|12981.1|12992.1|12981.1|12992.1|12981.1|12989.1|12978.1|1191
1690444200000|2023-07-27 07:50:00|12993.1|12982.1|12992.1|12981.1|12994.1|12983.1|12991.1|12980.1|583
1690444500000|2023-07-27 07:55:00|12991.1|12980.1|12989.1|12978.1|12992.1|12981.1|12989.1|12978.1|706
1690444800000|2023-07-27 08:00:00|12979.7|12968.7|12974.7|12962.7|12980.7|12969.7|12972.7|12960.7|1208
1690445100000|2023-07-27 08:05:00|12973.7|12963.7|12971.7|12960.7|12976.7|12965.7|12971.7|12959.7|799
1690445400000|2023-07-27 08:10:00|12970.7|12959.7|12971.7|12960.7|12972.7|12961.7|12970.7|12959.7|408
1690445700000|2023-07-27 08:15:00|12972.7|12961.7|12975.7|12964.7|12975.7|12964.7|12971.7|12960.7|343
1690446000000|2023-07-27 08:20:00|12976.7|12965.7|12977.7|12966.7|12979.7|12968.7|12974.7|12962.7|374
1690446300000|2023-07-27 08:25:00|12976.7|12965.7|12983.7|12970.7|12983.7|12971.7|12975.7|12964.7|865
1690446600000|2023-07-27 08:30:00|12984.3|12960.3|12982.9|12958.9|12984.8|12960.8|12981.5|12957.5|0
1690446900000|2023-07-27 08:35:00|12982.5|12958.5|12976.7|12952.7|12982.7|12958.7|12976.1|12952.1|760
1690447200000|2023-07-27 08:40:00|12976.9|12952.9|12979.3|12955.3|12981|12957|12976.3|12952.3|0
1690447500000|2023-07-27 08:45:00|12979.5|12955.5|12979.5|12955.5|12979.7|12955.7|12978.1|12954.1|0
1690447800000|2023-07-27 08:50:00|12979.3|12955.3|12979.6|12955.6|12981.8|12957.8|12979.1|12955.1|0
1690448100000|2023-07-27 08:55:00|12980.1|12956.1|12982.3|12958.3|12982.7|12958.7|12979.6|12955.6|0
1690448400000|2023-07-27 09:00:00|12993.7|12978.7|12994.7|12982.7|13002.7|12988.7|12991.7|12978.7|658
1690448700000|2023-07-27 09:05:00|12993.7|12981.7|12994.7|12982.7|12994.7|12983.7|12992.7|12981.7|135
1690449000000|2023-07-27 09:10:00|12993.7|12983.7|12993.7|12982.7|12997.7|12985.7|12993.7|12982.7|97
1690449300000|2023-07-27 09:15:00|12992.7|12981.7|12983.7|12971.7|12992.7|12981.7|12980.7|12969.7|730
1690449600000|2023-07-27 09:20:00|12984.7|12972.7|12977.7|12965.7|12985.7|12974.7|12976.7|12964.7|310
1690449900000|2023-07-27 09:25:00|12976.7|12966.7|12976.7|12965.7|12980.7|12968.7|12975.7|12964.7|45
1690450200000|2023-07-27 09:30:00|12977.7|12966.7|12978.7|12966.7|12983.7|12971.7|12975.7|12964.7|213
1690450500000|2023-07-27 09:35:00|12979.7|12967.7|12978.7|12966.7|12981.7|12970.7|12976.7|12965.7|66
1690450800000|2023-07-27 09:40:00|12979.7|12967.7|12972.7|12960.7|12981.7|12970.7|12972.7|12960.7|178
1690451100000|2023-07-27 09:45:00|12971.7|12959.7|12967.7|12956.7|12972.7|12961.7|12967.7|12956.7|222
1690451400000|2023-07-27 09:50:00|12968.7|12955.7|12971.7|12960.7|12972.7|12961.7|12967.7|12955.7|96
1690451700000|2023-07-27 09:55:00|12972.7|12961.7|12972.7|12959.7|12973.7|12962.7|12970.7|12958.7|110
1690452000000|2023-07-27 10:00:00|12971.7|12958.7|12964.7|12952.7|12971.7|12958.7|12963.7|12951.7|84
1690452300000|2023-07-27 10:05:00|12963.7|12951.7|12968.7|12955.7|12969.7|12958.7|12962.7|12951.7|136
1690452600000|2023-07-27 10:10:00|12967.7|12956.7|12970.7|12959.7|12973.7|12962.7|12966.7|12956.7|60
1690452900000|2023-07-27 10:15:00|12969.7|12958.7|12967.7|12955.7|12970.7|12958.7|12965.7|12953.7|308
1690453200000|2023-07-27 10:20:00|12968.7|12956.7|12969.7|12957.7|12969.7|12958.7|12963.7|12952.7|160
1690453500000|2023-07-27 10:25:00|12968.7|12958.7|12967.7|12955.7|12971.7|12959.7|12967.7|12955.7|85
1690453800000|2023-07-27 10:30:00|12966.7|12956.7|12966.7|12955.7|12970.7|12959.7|12966.7|12954.7|60
1690454100000|2023-07-27 10:35:00|12965.7|12954.7|12967.7|12954.7|12967.7|12956.7|12965.7|12954.7|89
1690454400000|2023-07-27 10:40:00|12966.7|12956.7|12967.7|12955.7|12967.7|12956.7|12966.7|12954.7|76
1690454700000|2023-07-27 10:45:00|12966.7|12956.7|12965.7|12954.7|12968.7|12957.7|12964.7|12953.7|98
1690455000000|2023-07-27 10:50:00|12964.7|12953.7|12966.7|12954.7|12968.7|12956.7|12964.7|12953.7|41
1690455300000|2023-07-27 10:55:00|12965.7|12953.7|12964.7|12953.7|12966.7|12954.7|12963.7|12952.7|108
1690455600000|2023-07-27 11:00:00|12965.7|12952.7|12967.7|12955.7|12969.7|12958.7|12965.7|12952.7|255
1690455900000|2023-07-27 11:05:00|12968.7|12956.7|12970.7|12958.7|12970.7|12958.7|12968.7|12956.7|43
1690456200000|2023-07-27 11:10:00|12969.7|12957.7|12965.7|12954.7|12972.7|12961.7|12965.7|12954.7|349
1690456500000|2023-07-27 11:15:00|12964.7|12953.7|12969.7|12957.7|12969.7|12958.7|12963.7|12951.7|394
1690456800000|2023-07-27 11:20:00|12968.7|12958.7|12968.7|12956.7|12968.7|12958.7|12967.7|12955.7|32
1690457100000|2023-07-27 11:25:00|12969.7|12957.7|12970.7|12959.7|12970.7|12959.7|12969.7|12956.7|68
1690457400000|2023-07-27 11:30:00|12971.7|12960.7|12972.7|12960.7|12972.7|12961.7|12968.7|12956.7|195
1690457700000|2023-07-27 11:35:00|12971.7|12961.7|12971.7|12959.7|12972.7|12961.7|12971.7|12959.7|167
1690458000000|2023-07-27 11:40:00|12972.7|12960.7|12975.7|12964.7|12975.7|12964.7|12970.7|12959.7|157
1690458300000|2023-07-27 11:45:00|12976.7|12965.7|12976.7|12965.7|12979.7|12967.7|12975.7|12964.7|91
1690458600000|2023-07-27 11:50:00|12975.7|12964.7|12976.7|12964.7|12977.7|12966.7|12975.7|12964.7|81
1690458900000|2023-07-27 11:55:00|12975.7|12965.7|12977.7|12965.7|12977.7|12966.7|12975.7|12964.7|162
1690459200000|2023-07-27 12:00:00|12976.7|12964.7|12969.7|12957.7|12976.7|12964.7|12968.7|12957.7|1019
1690459500000|2023-07-27 12:05:00|12968.7|12956.7|12962.7|12951.7|12968.7|12957.7|12961.7|12950.7|457
1690459800000|2023-07-27 12:10:00|12963.7|12952.7|12963.7|12951.7|12964.7|12953.7|12960.7|12949.7|218
1690460100000|2023-07-27 12:15:00|12962.7|12950.7|12967.7|12955.7|12968.7|12957.7|12962.7|12950.7|274
1690460400000|2023-07-27 12:20:00|12966.7|12954.7|12961.7|12949.7|12966.7|12954.7|12961.7|12949.7|179
1690460700000|2023-07-27 12:25:00|12960.7|12948.7|12965.7|12952.7|12965.7|12952.7|12957.7|12946.7|359
1690461000000|2023-07-27 12:30:00|12964.7|12951.7|12962.7|12951.7|12966.7|12953.7|12954.7|12942.7|491
1690461300000|2023-07-27 12:35:00|12961.7|12949.7|12965.7|12953.7|12966.7|12954.7|12957.7|12945.7|132
1690461600000|2023-07-27 12:40:00|12963.7|12952.7|12960.7|12949.7|12964.7|12953.7|12957.7|12946.7|154
1690461900000|2023-07-27 12:45:00|12961.7|12948.7|12958.7|12946.7|12963.7|12951.7|12955.7|12944.7|187
1690462200000|2023-07-27 12:50:00|12957.7|12945.7|12951.7|12940.7|12957.7|12945.7|12949.7|12937.7|718
1690462500000|2023-07-27 12:55:00|12952.7|12941.7|12949.7|12937.7|12952.7|12941.7|12947.7|12935.7|323
1690462800000|2023-07-27 13:00:00|12948.7|12936.7|12942.7|12931.7|12948.7|12936.7|12942.7|12931.7|344
1690463100000|2023-07-27 13:05:00|12943.7|12928.7|12936.7|12924.7|12943.7|12929.7|12935.7|12924.7|587
1690463400000|2023-07-27 13:10:00|12935.7|12923.7|12931.7|12919.7|12937.7|12925.7|12928.7|12917.7|437
1690463700000|2023-07-27 13:15:00|12932.7|12920.7|12928.7|12916.7|12933.7|12921.7|12927.7|12915.7|298
1690464000000|2023-07-27 13:20:00|12929.7|12917.7|12938.7|12926.7|12939.7|12928.7|12927.7|12916.7|238
1690464300000|2023-07-27 13:25:00|12937.7|12925.7|12938.7|12926.7|12939.7|12927.7|12930.7|12918.7|229
1690464600000|2023-07-27 13:30:00|12940.7|12927.7|12898.7|12886.7|12942.7|12931.7|12893.7|12882.7|1839
1690464900000|2023-07-27 13:35:00|12895.7|12884.7|12901.7|12890.7|12903.7|12892.7|12890.7|12878.7|877
1690465200000|2023-07-27 13:40:00|12900.7|12889.7|12908.7|12897.7|12911.7|12900.7|12895.7|12883.7|518
1690465500000|2023-07-27 13:45:00|12907.7|12896.7|12886.7|12874.7|12909.7|12897.7|12884.7|12873.7|838
1690465800000|2023-07-27 13:50:00|12888.7|12876.7|12896.7|12884.7|12898.7|12887.7|12888.7|12876.7|400
1690466100000|2023-07-27 13:55:00|12895.7|12883.7|12886.7|12875.7|12895.7|12884.7|12881.7|12870.7|809
1690466400000|2023-07-27 14:00:00|12887.7|12876.7|12868.7|12856.7|12888.7|12876.7|12867.7|12856.7|1188
1690466700000|2023-07-27 14:05:00|12867.7|12857.7|12882.7|12870.7|12882.7|12870.7|12864.7|12852.7|1654
1690467000000|2023-07-27 14:10:00|12881.7|12871.7|12884.7|12872.7|12886.7|12874.7|12879.7|12867.7|286
1690467300000|2023-07-27 14:15:00|12885.7|12873.7|12880.7|12868.7|12887.7|12875.7|12880.7|12868.7|300
1690467600000|2023-07-27 14:20:00|12879.7|12867.7|12888.7|12876.7|12888.7|12877.7|12878.7|12866.7|401
1690467900000|2023-07-27 14:25:00|12887.7|12875.7|12884.7|12872.7|12887.7|12875.7|12879.7|12867.7|207
1690468200000|2023-07-27 14:30:00|12883.7|12871.7|12888.7|12877.7|12888.7|12877.7|12881.7|12869.7|315
1690468500000|2023-07-27 14:35:00|12887.7|12876.7|12893.7|12881.7|12893.7|12882.7|12883.7|12871.7|142
1690468800000|2023-07-27 14:40:00|12892.7|12880.7|12890.7|12879.7|12894.7|12883.7|12887.7|12875.7|218
1690469100000|2023-07-27 14:45:00|12889.7|12878.7|12890.7|12878.7|12896.7|12884.7|12888.7|12877.7|184
1690469400000|2023-07-27 14:50:00|12891.7|12879.7|12888.7|12876.7|12893.7|12881.7|12885.7|12873.7|361
1690469700000|2023-07-27 14:55:00|12889.7|12877.7|12894.7|12882.7|12897.7|12885.7|12886.7|12874.7|443
1690470000000|2023-07-27 15:00:00|12895.7|12883.7|12896.7|12884.7|12902.7|12891.7|12895.7|12883.7|265
1690470300000|2023-07-27 15:05:00|12897.7|12885.7|12896.7|12884.7|12903.7|12892.7|12895.7|12883.7|157
1690470600000|2023-07-27 15:10:00|12897.7|12886.7|12898.7|12887.7|12901.7|12890.7|12897.7|12885.7|111
1690470900000|2023-07-27 15:15:00|12899.7|12888.7|12902.7|12890.7|12902.7|12890.7|12897.7|12885.7|102
1690471200000|2023-07-27 15:20:00|12903.7|12891.7|12906.7|12895.7|12906.7|12895.7|12902.7|12890.7|200
1690471500000|2023-07-27 15:25:00|12907.7|12896.7|12911.7|12899.7|12911.7|12900.7|12907.7|12895.7|285
1690471800000|2023-07-27 15:30:00|12910.7|12900.7|12915.7|12903.7|12915.7|12903.7|12907.7|12896.7|117
1690472100000|2023-07-27 15:35:00|12914.7|12902.7|12914.7|12902.7|12915.7|12904.7|12912.7|12901.7|132
1690472400000|2023-07-27 15:40:00|12915.7|12903.7|12904.7|12892.7|12918.7|12907.7|12904.7|12892.7|338
1690472700000|2023-07-27 15:45:00|12903.7|12891.7|12914.7|12902.7|12916.7|12905.7|12901.7|12890.7|246
1690473000000|2023-07-27 15:50:00|12915.7|12903.7|12911.7|12899.7|12920.7|12908.7|12911.7|12899.7|171
1690473300000|2023-07-27 15:55:00|12912.7|12900.7|12909.7|12897.7|12918.7|12907.7|12907.7|12896.7|444
1690473600000|2023-07-27 16:00:00|12907.7|12896.7|12905.7|12894.7|12911.7|12899.7|12904.7|12893.7|123
1690473900000|2023-07-27 16:05:00|12904.7|12893.7|12904.7|12892.7|12904.7|12893.7|12899.7|12888.7|449
1690474200000|2023-07-27 16:10:00|12903.7|12891.7|12903.7|12891.7|12907.7|12895.7|12903.7|12890.7|120
1690474500000|2023-07-27 16:15:00|12900.7|12888.7|12903.7|12892.7|12903.7|12892.7|12897.7|12885.7|382
1690474800000|2023-07-27 16:20:00|12904.7|12893.7|12909.7|12897.7|12909.7|12897.7|12901.7|12890.7|70
1690475100000|2023-07-27 16:25:00|12910.7|12898.7|12911.7|12899.7|12913.7|12901.7|12910.7|12898.7|75
1690475400000|2023-07-27 16:30:00|12909.7|12900.7|12911.7|12899.7|12911.7|12900.7|12909.7|12898.7|31
1690475700000|2023-07-27 16:35:00|12912.7|12900.7|12914.7|12903.7|12916.7|12904.7|12911.7|12899.7|421
1690476000000|2023-07-27 16:40:00|12915.7|12902.7|12914.7|12902.7|12915.7|12903.7|12913.7|12901.7|60
1690476300000|2023-07-27 16:45:00|12915.7|12903.7|12917.7|12905.7|12917.7|12906.7|12915.7|12903.7|35
1690476600000|2023-07-27 16:50:00|12915.7|12904.7|12906.7|12894.7|12915.7|12904.7|12904.7|12893.7|155
1690476900000|2023-07-27 16:55:00|12907.7|12895.7|12907.7|12896.7|12910.7|12899.7|12906.7|12895.7|49
1690477200000|2023-07-27 17:00:00|12906.7|12895.7|12910.7|12898.7|12916.7|12905.7|12902.7|12891.7|517
1690477500000|2023-07-27 17:05:00|12908.7|12897.7|12912.7|12900.7|12913.7|12901.7|12904.7|12892.7|540
1690477800000|2023-07-27 17:10:00|12913.7|12901.7|12914.7|12902.7|12920.7|12908.7|12908.7|12896.7|246
1690478100000|2023-07-27 17:15:00|12913.7|12901.7|12901.7|12888.7|12913.7|12901.7|12900.7|12888.7|419
1690478400000|2023-07-27 17:20:00|12900.7|12889.7|12903.7|12891.7|12908.7|12896.7|12899.7|12887.7|171
1690478700000|2023-07-27 17:25:00|12902.7|12890.7|12901.7|12889.7|12905.7|12894.7|12898.7|12887.7|148
1690479000000|2023-07-27 17:30:00|12902.7|12890.7|12894.7|12883.7|12902.7|12890.7|12894.7|12882.7|123
1690479300000|2023-07-27 17:35:00|12893.7|12882.7|12893.7|12881.7|12897.7|12886.7|12892.7|12881.7|187
1690479600000|2023-07-27 17:40:00|12894.7|12882.7|12899.7|12887.7|12899.7|12888.7|12893.7|12881.7|106
1690479900000|2023-07-27 17:45:00|12898.7|12886.7|12895.7|12883.7|12898.7|12886.7|12894.7|12882.7|51
1690480200000|2023-07-27 17:50:00|12896.7|12884.7|12891.7|12879.7|12896.7|12884.7|12889.7|12878.7|145
1690480500000|2023-07-27 17:55:00|12889.7|12878.7|12888.7|12875.7|12891.7|12879.7|12885.7|12874.7|289
1690480800000|2023-07-27 18:00:00|12887.7|12876.7|12883.7|12871.7|12888.7|12877.7|12881.7|12870.7|405
1690481100000|2023-07-27 18:05:00|12882.7|12870.7|12877.7|12865.7|12882.7|12870.7|12876.7|12865.7|253
1690481400000|2023-07-27 18:10:00|12876.7|12864.7|12870.7|12858.7|12877.7|12864.7|12869.7|12858.7|487
1690481700000|2023-07-27 18:15:00|12869.7|12859.7|12873.7|12862.7|12874.7|12862.7|12868.7|12857.7|265
1690482000000|2023-07-27 18:20:00|12872.7|12861.7|12869.7|12858.7|12876.7|12864.7|12869.7|12858.7|275
1690482300000|2023-07-27 18:25:00|12870.7|12859.7|12867.7|12856.7|12871.7|12860.7|12863.7|12852.7|466
1690482600000|2023-07-27 18:30:00|12866.7|12855.7|12864.7|12851.7|12868.7|12856.7|12862.7|12851.7|402
1690482900000|2023-07-27 18:35:00|12863.7|12850.7|12850.7|12839.7|12864.7|12852.7|12850.7|12839.7|605
1690483200000|2023-07-27 18:40:00|12849.7|12838.7|12853.7|12843.7|12857.7|12846.7|12848.7|12836.7|575
1690483500000|2023-07-27 18:45:00|12854.2|12844.2|12851.2|12841.2|12857.2|12847.2|12851.2|12841.2|249
1690483800000|2023-07-27 18:50:00|12850.7|12840.7|12853.2|12843.2|12853.2|12843.2|12847.2|12837.2|552
1690484100000|2023-07-27 18:55:00|12854.2|12844.2|12855.2|12845.2|12856.7|12846.7|12851.2|12841.2|420
1690484400000|2023-07-27 19:00:00|12854.7|12844.7|12852.7|12842.7|12855.7|12845.7|12849.2|12839.2|348
1690484700000|2023-07-27 19:05:00|12853.2|12843.2|12855.7|12845.7|12855.7|12845.7|12848.2|12838.2|100
1690485000000|2023-07-27 19:10:00|12856.2|12846.2|12859.7|12849.7|12859.7|12849.7|12856.2|12846.2|84
1690485300000|2023-07-27 19:15:00|12860.2|12850.2|12860.2|12850.2|12862.7|12852.7|12858.7|12848.7|99
1690485600000|2023-07-27 19:20:00|12860.7|12850.7|12853.2|12843.2|12860.7|12850.7|12852.2|12842.2|669
1690485900000|2023-07-27 19:25:00|12853.7|12843.7|12854.7|12844.7|12855.2|12845.2|12850.7|12840.7|168
1690486200000|2023-07-27 19:30:00|12855.2|12845.2|12855.7|12845.7|12858.2|12848.2|12854.2|12844.2|236
1690486500000|2023-07-27 19:35:00|12854.7|12844.7|12853.7|12843.7|12856.7|12846.7|12850.7|12840.7|332
1690486800000|2023-07-27 19:40:00|12854.2|12844.2|12848.7|12838.7|12855.7|12845.7|12848.7|12838.7|337
1690487100000|2023-07-27 19:45:00|12850.2|12840.2|12848.7|12838.7|12850.7|12840.7|12844.2|12834.2|338
1690487400000|2023-07-27 19:50:00|12849.2|12839.2|12853.7|12843.7|12857.7|12847.7|12849.2|12839.2|222
1690487700000|2023-07-27 19:55:00|12853.2|12843.2|12858.2|12848.2|12859.2|12849.2|12852.7|12842.7|119
1690488000000|2023-07-27 20:00:00|12857.7|12847.7|12862.7|12852.7|12862.7|12852.7|12857.7|12847.7|113
1690488300000|2023-07-27 20:05:00|12862.2|12852.2|12862.2|12852.2|12863.2|12853.2|12861.7|12851.7|31
1690488600000|2023-07-27 20:10:00|12861.7|12851.7|12862.2|12852.2|12862.7|12852.7|12861.2|12851.2|22
1690488900000|2023-07-27 20:15:00|12862.7|12852.7|12863.2|12853.2|12863.2|12853.2|12862.7|12852.7|20
1690489200000|2023-07-27 20:20:00|12862.7|12852.7|12863.7|12853.7|12863.7|12853.7|12862.7|12852.7|25
1690489500000|2023-07-27 20:25:00|12864.2|12854.2|12865.7|12855.7|12866.2|12856.2|12863.7|12853.7|38
1690489800000|2023-07-27 20:30:00|12866.2|12856.2|12865.7|12855.7|12866.7|12856.7|12865.7|12855.7|46
1690490100000|2023-07-27 20:35:00|12864.7|12854.7|12864.7|12854.7|12864.7|12854.7|12864.2|12854.2|452
1690490400000|2023-07-27 20:40:00|12865.2|12855.2|12866.2|12856.2|12866.2|12856.2|12865.2|12855.2|26
1690490700000|2023-07-27 20:45:00|12865.7|12855.7|12856.7|12846.7|12866.2|12856.2|12856.2|12846.2|332
1690491000000|2023-07-27 20:50:00|12857.2|12847.2|12858.2|12848.2|12858.2|12848.2|12855.7|12845.7|50
1690491300000|2023-07-27 20:55:00|12857.7|12847.7|12856.2|12846.2|12858.2|12848.2|12855.2|12845.2|89
1690491600000|2023-07-27 21:00:00|12856.7|12846.7|12859.7|12849.7|12859.7|12849.7|12856.7|12846.7|0
1690491900000|2023-07-27 21:05:00|12859.2|12849.2|12859.7|12849.7|12860.2|12850.2|12859.2|12849.2|1
1690492200000|2023-07-27 21:10:00|12860.2|12850.2|12860.2|12850.2|12860.2|12850.2|12860.2|12850.2|1
1690492500000|2023-07-27 21:15:00|12866.8|12842.8|12867.5|12843.5|12867.5|12843.5|12866.8|12842.8|0
1690492800000|2023-07-27 21:20:00|12867.3|12843.3|12867.1|12843.1|12867.5|12843.5|12866.2|12842.2|0
1690493100000|2023-07-27 21:25:00|12867.2|12843.2|12867.1|12843.1|12867.3|12843.3|12867.1|12843.1|0
1690493400000|2023-07-27 21:30:00|12867.2|12843.2|12866.7|12842.7|12867.3|12843.3|12866.7|12842.7|0
1690493700000|2023-07-27 21:35:00|12866.8|12842.8|12866.6|12842.6|12866.8|12842.8|12866.6|12842.6|0
1690494000000|2023-07-27 21:40:00|12866.4|12842.4|12865.9|12841.9|12866.4|12842.4|12865.5|12841.5|0
1690494300000|2023-07-27 21:45:00|12866.1|12842.1|12866.3|12842.3|12866.3|12842.3|12866.1|12842.1|0
1690494600000|2023-07-27 21:50:00|12866.2|12842.2|12866.2|12842.2|12866.4|12842.4|12866.1|12842.1|0
1690494900000|2023-07-27 21:55:00|12866.1|12842.1|12866.2|12842.2|12866.6|12842.6|12866.1|12842.1|0
1690495200000|2023-07-27 22:00:00|12867.6|12843.6|12863.8|12839.8|12868.2|12844.2|12862.9|12838.9|0
1690495500000|2023-07-27 22:05:00|12864|12840|12864|12840|12864.1|12840.1|12861.7|12837.7|0
1690495800000|2023-07-27 22:10:00|12864.2|12840.2|12865.2|12841.2|12865.9|12841.9|12864|12840|0
1690496100000|2023-07-27 22:15:00|12865|12841|12862.2|12838.2|12866.3|12842.3|12862.2|12838.2|0
1690496400000|2023-07-27 22:20:00|12862.6|12838.6|12862.6|12838.6|12864|12840|12862.2|12838.2|0
1690496700000|2023-07-27 22:25:00|12863.9|12839.9|12865.3|12841.3|12865.9|12841.9|12863.6|12839.6|0
1690497000000|2023-07-27 22:30:00|12864.9|12840.9|12864.4|12840.4|12865.5|12841.5|12864.4|12840.4|0
1690497300000|2023-07-27 22:35:00|12864.6|12840.6|12865.3|12841.3|12865.5|12841.5|12863.9|12839.9|0
1690497600000|2023-07-27 22:40:00|12865.1|12841.1|12865.3|12841.3|12866.2|12842.2|12863.9|12839.9|0
1690497900000|2023-07-27 22:45:00|12865.7|12841.7|12865.3|12841.3|12866.2|12842.2|12864.8|12840.8|0
1690498200000|2023-07-27 22:50:00|12865.1|12841.1|12865.7|12841.7|12866.7|12842.7|12864.8|12840.8|0
1690498500000|2023-07-27 22:55:00|12865.5|12841.5|12866|12842|12866.2|12842.2|12865.3|12841.3|0
1690498800000|2023-07-27 23:00:00|12865.8|12841.8|12867.7|12843.7|12867.7|12843.7|12865.7|12841.7|0
1690499100000|2023-07-27 23:05:00|12867.5|12843.5|12865.4|12841.4|12867.5|12843.5|12864.9|12840.9|0
1690499400000|2023-07-27 23:10:00|12865.8|12841.8|12864|12840|12865.8|12841.8|12864|12840|0
1690499700000|2023-07-27 23:15:00|12864.2|12840.2|12865.4|12841.4|12865.4|12841.4|12864|12840|0
1690500000000|2023-07-27 23:20:00|12865.6|12841.6|12866.8|12842.8|12866.8|12842.8|12865.6|12841.6|0
1690500300000|2023-07-27 23:25:00|12866.5|12842.5|12866.8|12842.8|12866.8|12842.8|12865.4|12841.4|0
1690500600000|2023-07-27 23:30:00|12866.5|12842.5|12864.9|12840.9|12866.8|12842.8|12864.4|12840.4|0
1690500900000|2023-07-27 23:35:00|12864.7|12840.7|12864.4|12840.4|12865.4|12841.4|12864.2|12840.2|0
1690501200000|2023-07-27 23:40:00|12864.9|12840.9|12863.7|12839.7|12864.9|12840.9|12863.4|12839.4|0
1690501500000|2023-07-27 23:45:00|12864.1|12840.1|12862.6|12838.6|12864.6|12840.6|12862.6|12838.6|0
1690501800000|2023-07-27 23:50:00|12863|12839|12861.2|12837.2|12863.1|12839.1|12859.8|12835.8|0
1690502100000|2023-07-27 23:55:00|12861.6|12837.6|12862.6|12838.6|12863.1|12839.1|12860.8|12836.8|0
1690502400000|2023-07-28 00:00:00|12863|12839|12864.5|12840.5|12864.5|12840.5|12861.2|12837.2|0
1690502700000|2023-07-28 00:05:00|12864.1|12840.1|12869.1|12845.1|12869.1|12845.1|12863.5|12839.5|0
1690503000000|2023-07-28 00:10:00|12868.7|12844.7|12870.5|12846.5|12871|12847|12868.2|12844.2|0
1690503300000|2023-07-28 00:15:00|12870.1|12846.1|12868.9|12844.9|12871.7|12847.7|12868.9|12844.9|0
1690503600000|2023-07-28 00:20:00|12868.7|12844.7|12867.4|12843.4|12869.3|12845.3|12866.8|12842.8|0
1690503900000|2023-07-28 00:25:00|12867.8|12843.8|12866.6|12842.6|12868.9|12844.9|12866.6|12842.6|0
1690504200000|2023-07-28 00:30:00|12866.4|12842.4|12874.1|12850.1|12874.3|12850.3|12865.3|12841.3|0
1690504500000|2023-07-28 00:35:00|12873.8|12849.8|12871|12847|12874.3|12850.3|12871|12847|0
1690504800000|2023-07-28 00:40:00|12870.6|12846.6|12875.1|12851.1|12875.1|12851.1|12870.6|12846.6|0
1690505100000|2023-07-28 00:45:00|12874.7|12850.7|12878|12854|12880.3|12856.3|12874.7|12850.7|0
1690505400000|2023-07-28 00:50:00|12877.6|12853.6|12878.4|12854.4|12879.1|12855.1|12877.2|12853.2|0
1690505700000|2023-07-28 00:55:00|12878.6|12854.6|12878|12854|12879.5|12855.5|12878|12854|0
1690506000000|2023-07-28 01:00:00|12878.4|12854.4|12855.2|12845.2|12878.4|12863.7|12855.2|12845.2|3410
1690506300000|2023-07-28 01:05:00|12854.7|12844.7|12857.6|12847.6|12858.1|12848.1|12849.2|12839.2|1413
1690506600000|2023-07-28 01:10:00|12858.1|12848.1|12862.1|12852.1|12862.1|12852.1|12852.6|12842.6|953
1690506900000|2023-07-28 01:15:00|12862.6|12852.6|12867.1|12857.1|12875.6|12865.6|12860.1|12850.1|2554
1690507200000|2023-07-28 01:20:00|12867.6|12857.6|12878.6|12868.6|12892.6|12882.6|12865.6|12855.6|3394
1690507500000|2023-07-28 01:25:00|12878.1|12868.1|12902.6|12892.6|12905.6|12895.6|12876.6|12866.6|4146
1690507800000|2023-07-28 01:30:00|12906.1|12896.1|12911.1|12901.1|12917.6|12907.6|12888.6|12878.6|17825
1690508100000|2023-07-28 01:35:00|12911.6|12901.6|12921.1|12911.1|12935.6|12925.6|12906.6|12896.6|6522
1690508400000|2023-07-28 01:40:00|12921.6|12911.6|12950.6|12940.6|12956.6|12946.6|12902.6|12892.6|7148
1690508700000|2023-07-28 01:45:00|12949.1|12939.1|12949.1|12939.1|12957.1|12947.1|12934.1|12924.1|4601
1690509000000|2023-07-28 01:50:00|12950.1|12940.1|12954.1|12944.1|12957.1|12947.1|12935.1|12925.1|3536
1690509300000|2023-07-28 01:55:00|12956.1|12946.1|12952.1|12942.1|12965.1|12955.1|12945.1|12935.1|3271
1690509600000|2023-07-28 02:00:00|12953.1|12943.1|12932.1|12922.1|12953.1|12943.1|12922.1|12912.1|3530
1690509900000|2023-07-28 02:05:00|12933.1|12923.1|12940.1|12930.1|12945.1|12935.1|12925.1|12915.1|2345
1690510200000|2023-07-28 02:10:00|12942.1|12932.1|12926.1|12916.1|12942.1|12932.1|12920.1|12910.1|1585
1690510500000|2023-07-28 02:15:00|12927.1|12917.1|12942.1|12932.1|12945.1|12935.1|12923.1|12913.1|2659
1690510800000|2023-07-28 02:20:00|12943.1|12933.1|12964.1|12954.1|12964.1|12954.1|12937.1|12927.1|3555
1690511100000|2023-07-28 02:25:00|12963.1|12953.1|12965.1|12955.1|12969.1|12959.1|12956.1|12946.1|3817
1690511400000|2023-07-28 02:30:00|12964.1|12954.1|12965.1|12955.1|12967.1|12957.1|12951.1|12941.1|2895
1690511700000|2023-07-28 02:35:00|12966.1|12956.1|12988.1|12978.1|12993.1|12983.1|12964.1|12954.1|6543
1690512000000|2023-07-28 02:40:00|12989.1|12979.1|13005.1|12995.1|13010.1|13000.1|12975.1|12965.1|4195
1690512300000|2023-07-28 02:45:00|13004.1|12994.1|13021.1|13011.1|13023.1|13013.1|12997.1|12987.1|9135
1690512600000|2023-07-28 02:50:00|13022.1|13012.1|13058.1|13048.1|13064.1|13054.1|13021.1|13011.1|8407
1690512900000|2023-07-28 02:55:00|13059.1|13049.1|13079.1|13069.1|13079.1|13069.1|13045.1|13035.1|11265
1690513200000|2023-07-28 03:00:00|13080.1|13070.1|13111.1|13101.1|13111.1|13101.1|13069.1|13059.1|10680
1690513500000|2023-07-28 03:05:00|13110.1|13100.1|13126.1|13116.1|13153.1|13143.1|13110.1|13100.1|12361
1690513800000|2023-07-28 03:10:00|13127.1|13117.1|13149.1|13139.1|13149.1|13139.1|13113.1|13103.1|6113
1690514100000|2023-07-28 03:15:00|13148.1|13138.1|13163.1|13153.1|13163.1|13153.1|13127.1|13117.1|7445
1690514400000|2023-07-28 03:20:00|13162.1|13152.1|13220.1|13210.1|13225.1|13215.1|13161.1|13151.1|13782
1690514700000|2023-07-28 03:25:00|13219.1|13209.1|13224.1|13214.1|13225.1|13215.1|13201.1|13191.1|9449
1690515000000|2023-07-28 03:30:00|13225.1|13215.1|13230.1|13220.1|13243.1|13233.1|13219.1|13209.1|3076
1690515300000|2023-07-28 03:35:00|13231.1|13221.1|13220.1|13210.1|13234.1|13224.1|13217.1|13207.1|1493
1690515600000|2023-07-28 03:40:00|13221.1|13211.1|13213.1|13203.1|13231.1|13221.1|13209.1|13199.1|2594
1690515900000|2023-07-28 03:45:00|13212.1|13202.1|13206.1|13196.1|13212.1|13202.1|13201.1|13191.1|1205
1690516200000|2023-07-28 03:50:00|13205.1|13195.1|13227.1|13217.1|13244.1|13234.1|13202.1|13192.1|3948
1690516500000|2023-07-28 03:55:00|13225.1|13215.1|13230.1|13220.1|13234.1|13224.1|13224.1|13214.1|2017
1690516800000|2023-07-28 04:00:00|13231.1|13221.1|13232.1|13222.1|13239.1|13229.1|13227.1|13217.1|966
1690517100000|2023-07-28 04:05:00|13233.1|13223.1|13237.1|13227.1|13240.1|13230.1|13232.1|13222.1|507
1690517400000|2023-07-28 04:10:00|13238.1|13228.1|13223.1|13213.1|13240.1|13230.1|13221.1|13211.1|985
1690517700000|2023-07-28 04:15:00|13224.1|13214.1|13225.1|13215.1|13232.1|13222.1|13222.1|13212.1|547
1690518000000|2023-07-28 04:20:00|13223.1|13213.1|13231.1|13221.1|13232.1|13222.1|13223.1|13213.1|451
1690518300000|2023-07-28 04:25:00|13230.1|13220.1|13225.1|13215.1|13233.1|13223.1|13225.1|13215.1|589
1690518600000|2023-07-28 04:30:00|13224.1|13214.1|13225.1|13215.1|13227.1|13217.1|13221.1|13211.1|921
1690518900000|2023-07-28 04:35:00|13224.1|13214.1|13229.1|13219.1|13231.1|13221.1|13224.1|13214.1|176
1690519200000|2023-07-28 04:40:00|13230.1|13220.1|13230.1|13220.1|13232.1|13222.1|13228.1|13218.1|371
1690519500000|2023-07-28 04:45:00|13229.1|13219.1|13231.1|13221.1|13233.1|13223.1|13228.1|13218.1|540
1690519800000|2023-07-28 04:50:00|13233.1|13223.1|13233.1|13223.1|13238.1|13228.1|13233.1|13223.1|558
1690520100000|2023-07-28 04:55:00|13234.1|13224.1|13227.1|13217.1|13235.1|13225.1|13225.1|13215.1|1739
1690520400000|2023-07-28 05:00:00|13229.1|13219.1|13268.1|13258.1|13268.1|13258.1|13225.1|13215.1|10090
1690520700000|2023-07-28 05:05:00|13267.1|13257.1|13228.1|13218.1|13268.1|13258.1|13223.1|13213.1|3916
1690521000000|2023-07-28 05:10:00|13229.1|13219.1|13239.1|13229.1|13247.1|13237.1|13225.1|13215.1|3237
1690521300000|2023-07-28 05:15:00|13240.1|13230.1|13227.1|13217.1|13243.1|13233.1|13221.1|13211.1|2834
1690521600000|2023-07-28 05:20:00|13226.1|13216.1|13223.1|13213.1|13236.1|13226.1|13219.1|13209.1|4351
1690521900000|2023-07-28 05:25:00|13224.1|13214.1|13238.1|13228.1|13241.1|13231.1|13219.1|13209.1|3353
1690522200000|2023-07-28 05:30:00|13237.1|13227.1|13264.1|13254.1|13266.1|13256.1|13230.1|13220.1|4191
1690522500000|2023-07-28 05:35:00|13263.1|13253.1|13282.1|13272.1|13288.1|13278.1|13257.1|13247.1|5327
1690522800000|2023-07-28 05:40:00|13283.1|13273.1|13267.1|13257.1|13293.1|13283.1|13263.1|13253.1|6102
1690523100000|2023-07-28 05:45:00|13268.1|13258.1|13277.1|13267.1|13281.1|13271.1|13265.1|13255.1|5621
1690523400000|2023-07-28 05:50:00|13278.1|13268.1|13290.1|13280.1|13296.1|13286.1|13275.1|13265.1|6437
1690523700000|2023-07-28 05:55:00|13288.1|13278.1|13283.1|13273.1|13289.1|13279.1|13273.1|13263.1|2242
1690524000000|2023-07-28 06:00:00|13282.1|13272.1|13267.1|13257.1|13287.1|13277.1|13265.1|13255.1|2512
1690524300000|2023-07-28 06:05:00|13266.1|13256.1|13284.1|13274.1|13296.1|13286.1|13264.1|13254.1|5850
1690524600000|2023-07-28 06:10:00|13283.1|13273.1|13291.1|13281.1|13291.1|13281.1|13274.1|13264.1|2594
1690524900000|2023-07-28 06:15:00|13290.1|13280.1|13299.1|13289.1|13303.1|13293.1|13288.1|13278.1|4636
1690525200000|2023-07-28 06:20:00|13300.1|13290.1|13306.1|13296.1|13307.1|13297.1|13296.1|13286.1|5515
1690525500000|2023-07-28 06:25:00|13307.1|13297.1|13322.1|13312.1|13328.1|13318.1|13305.1|13295.1|5616
1690525800000|2023-07-28 06:30:00|13321.1|13311.1|13302.1|13292.1|13321.1|13311.1|13294.1|13284.1|4203
1690526100000|2023-07-28 06:35:00|13303.1|13293.1|13310.1|13300.1|13310.1|13300.1|13299.1|13289.1|3546
1690526400000|2023-07-28 06:40:00|13309.1|13299.1|13299.1|13289.1|13312.1|13302.1|13299.1|13289.1|3817
1690526700000|2023-07-28 06:45:00|13300.1|13290.1|13292.1|13282.1|13301.1|13291.1|13291.1|13281.1|4526
1690527000000|2023-07-28 06:50:00|13291.1|13281.1|13283.1|13273.1|13292.1|13282.1|13278.1|13268.1|5593
1690527300000|2023-07-28 06:55:00|13282.1|13272.1|13293.1|13283.1|13298.1|13288.1|13281.1|13271.1|6887
1690527600000|2023-07-28 07:00:00|13294.1|13284.1|13303.1|13291.1|13308.1|13297.1|13288.1|13276.1|3775
1690527900000|2023-07-28 07:05:00|13302.1|13292.1|13304.1|13293.1|13305.1|13294.1|13297.1|13286.1|1559
1690528200000|2023-07-28 07:10:00|13305.1|13294.1|13306.1|13295.1|13310.1|13299.1|13301.1|13290.1|1529
1690528500000|2023-07-28 07:15:00|13305.1|13294.1|13308.1|13297.1|13310.1|13299.1|13305.1|13294.1|1404
1690528800000|2023-07-28 07:20:00|13309.1|13298.1|13309.1|13298.1|13311.1|13300.1|13306.1|13295.1|1077
1690529100000|2023-07-28 07:25:00|13308.1|13297.1|13309.1|13298.1|13311.1|13300.1|13305.1|13294.1|1558
1690529400000|2023-07-28 07:30:00|13310.1|13299.1|13314.1|13303.1|13316.1|13305.1|13308.1|13297.1|1126
1690529700000|2023-07-28 07:35:00|13313.1|13302.1|13316.1|13305.1|13320.1|13309.1|13313.1|13302.1|1117
1690530000000|2023-07-28 07:40:00|13313.1|13304.1|13318.1|13307.1|13320.1|13309.1|13311.1|13300.1|2201
1690530300000|2023-07-28 07:45:00|13317.1|13306.1|13312.1|13300.1|13319.1|13308.1|13310.1|13299.1|1458
1690530600000|2023-07-28 07:50:00|13311.1|13299.1|13301.1|13290.1|13311.1|13299.1|13300.1|13289.1|1863
1690530900000|2023-07-28 07:55:00|13302.1|13291.1|13303.1|13292.1|13307.1|13296.1|13301.1|13290.1|1939
1690531200000|2023-07-28 08:00:00|13302.1|13291.1|13309.1|13297.1|13309.1|13298.1|13300.1|13289.1|1115
1690531500000|2023-07-28 08:05:00|13308.1|13296.1|13310.1|13299.1|13313.1|13302.1|13306.1|13295.1|1366
1690531800000|2023-07-28 08:10:00|13309.1|13298.1|13313.1|13302.1|13317.1|13306.1|13309.1|13298.1|1494
1690532100000|2023-07-28 08:15:00|13312.1|13301.1|13316.1|13305.1|13320.1|13309.1|13309.1|13298.1|1879
1690532400000|2023-07-28 08:20:00|13315.1|13304.1|13314.1|13303.1|13319.1|13308.1|13312.1|13300.1|1986
1690532700000|2023-07-28 08:25:00|13315.1|13304.1|13296.1|13285.1|13318.1|13307.1|13293.1|13282.1|2536
1690533000000|2023-07-28 08:30:00|13306.2|13282.2|13313.8|13289.8|13313.8|13289.8|13305.7|13281.7|1
1690533300000|2023-07-28 08:35:00|13314.2|13290.2|13315.9|13291.9|13317.1|13293.1|13311.9|13287.9|4249
1690533600000|2023-07-28 08:40:00|13315.4|13291.4|13313.5|13289.5|13316.1|13292.1|13311.6|13287.6|0
1690533900000|2023-07-28 08:45:00|13313.1|13289.1|13316.6|13292.6|13316.6|13292.6|13313.1|13289.1|0
1690534200000|2023-07-28 08:50:00|13316.4|13292.4|13313.9|13289.9|13316.6|13292.6|13313.9|13289.9|0
1690534500000|2023-07-28 08:55:00|13313.7|13289.7|13317.3|13293.3|13317.8|13293.8|13313.7|13289.7|0
1690534800000|2023-07-28 09:00:00|13326.1|13313.1|13331.1|13320.1|13333.1|13322.1|13319.1|13306.1|1233
1690535100000|2023-07-28 09:05:00|13330.1|13319.1|13329.1|13318.1|13333.1|13322.1|13329.1|13318.1|325
1690535400000|2023-07-28 09:10:00|13328.1|13317.1|13333.1|13321.1|13334.1|13322.1|13328.1|13316.1|477
1690535700000|2023-07-28 09:15:00|13332.1|13320.1|13333.1|13321.1|13333.1|13322.1|13325.1|13313.1|957
1690536000000|2023-07-28 09:20:00|13334.1|13322.1|13334.1|13323.1|13336.1|13325.1|13332.1|13320.1|654
1690536300000|2023-07-28 09:25:00|13333.1|13322.1|13332.1|13321.1|13333.1|13322.1|13331.1|13320.1|88
1690536600000|2023-07-28 09:30:00|13333.1|13322.1|13343.1|13332.1|13347.1|13336.1|13332.1|13321.1|576
1690536900000|2023-07-28 09:35:00|13344.1|13333.1|13345.1|13334.1|13348.1|13337.1|13343.1|13332.1|493
1690537200000|2023-07-28 09:40:00|13348.1|13336.1|13344.1|13333.1|13349.1|13338.1|13344.1|13333.1|446
1690537500000|2023-07-28 09:45:00|13343.1|13332.1|13346.1|13335.1|13350.1|13339.1|13343.1|13331.1|455
1690537800000|2023-07-28 09:50:00|13345.1|13334.1|13345.1|13334.1|13347.1|13336.1|13343.1|13332.1|482
1690538100000|2023-07-28 09:55:00|13346.1|13335.1|13341.1|13330.1|13347.1|13336.1|13340.1|13329.1|325
1690538400000|2023-07-28 10:00:00|13342.1|13331.1|13343.1|13332.1|13344.1|13332.1|13341.1|13330.1|718
1690538700000|2023-07-28 10:05:00|13342.1|13331.1|13363.1|13352.1|13364.1|13352.1|13342.1|13331.1|2319
1690539000000|2023-07-28 10:10:00|13362.1|13351.1|13357.1|13345.1|13363.1|13352.1|13355.1|13343.1|783
1690539300000|2023-07-28 10:15:00|13356.1|13346.1|13357.1|13346.1|13358.1|13347.1|13352.1|13341.1|245
1690539600000|2023-07-28 10:20:00|13356.1|13345.1|13355.1|13343.1|13358.1|13346.1|13353.1|13341.1|177
1690539900000|2023-07-28 10:25:00|13354.1|13344.1|13354.1|13343.1|13357.1|13345.1|13352.1|13341.1|188
1690540200000|2023-07-28 10:30:00|13355.1|13344.1|13350.1|13339.1|13355.1|13344.1|13349.1|13338.1|185
1690540500000|2023-07-28 10:35:00|13351.1|13338.1|13352.1|13341.1|13353.1|13342.1|13348.1|13337.1|246
1690540800000|2023-07-28 10:40:00|13351.1|13340.1|13352.1|13341.1|13352.1|13341.1|13349.1|13338.1|109
1690541100000|2023-07-28 10:45:00|13351.1|13339.1|13352.1|13340.1|13352.1|13341.1|13349.1|13338.1|135
1690541400000|2023-07-28 10:50:00|13351.1|13341.1|13349.1|13338.1|13352.1|13341.1|13348.1|13337.1|92
1690541700000|2023-07-28 10:55:00|13350.1|13339.1|13352.1|13341.1|13353.1|13342.1|13350.1|13339.1|169
1690542000000|2023-07-28 11:00:00|13351.1|13340.1|13349.1|13338.1|13351.1|13340.1|13343.1|13332.1|137
1690542300000|2023-07-28 11:05:00|13350.1|13339.1|13358.1|13347.1|13360.1|13348.1|13350.1|13339.1|211
1690542600000|2023-07-28 11:10:00|13359.1|13348.1|13359.1|13348.1|13360.1|13349.1|13356.1|13345.1|139
1690542900000|2023-07-28 11:15:00|13358.1|13347.1|13360.1|13349.1|13361.1|13350.1|13358.1|13346.1|105
1690543200000|2023-07-28 11:20:00|13361.1|13350.1|13362.1|13351.1|13362.1|13351.1|13358.1|13347.1|219
1690543500000|2023-07-28 11:25:00|13361.1|13350.1|13367.1|13356.1|13367.1|13356.1|13361.1|13350.1|786
1690543800000|2023-07-28 11:30:00|13368.1|13357.1|13372.1|13361.1|13377.1|13366.1|13368.1|13357.1|1790
1690544100000|2023-07-28 11:35:00|13371.1|13360.1|13373.1|13362.1|13376.1|13365.1|13370.1|13359.1|699
1690544400000|2023-07-28 11:40:00|13372.1|13361.1|13374.1|13363.1|13374.1|13363.1|13370.1|13359.1|218
1690544700000|2023-07-28 11:45:00|13373.1|13362.1|13374.1|13363.1|13375.1|13364.1|13373.1|13362.1|259
1690545000000|2023-07-28 11:50:00|13373.1|13362.1|13372.1|13361.1|13373.1|13362.1|13370.1|13359.1|133
1690545300000|2023-07-28 11:55:00|13371.1|13360.1|13370.1|13359.1|13371.1|13360.1|13367.1|13356.1|168
1690545600000|2023-07-28 12:00:00|13371.1|13360.1|13375.1|13364.1|13377.1|13365.1|13370.1|13358.1|641
1690545900000|2023-07-28 12:05:00|13376.1|13365.1|13377.1|13366.1|13377.1|13366.1|13374.1|13363.1|621
1690546200000|2023-07-28 12:10:00|13376.1|13365.1|13373.1|13362.1|13376.1|13365.1|13372.1|13360.1|433
1690546500000|2023-07-28 12:15:00|13372.1|13361.1|13376.1|13365.1|13376.1|13365.1|13372.1|13360.1|836
1690546800000|2023-07-28 12:20:00|13375.1|13364.1|13378.1|13367.1|13379.1|13368.1|13374.1|13363.1|979
1690547100000|2023-07-28 12:25:00|13377.1|13366.1|13380.1|13368.1|13380.1|13369.1|13376.1|13364.1|745
1690547400000|2023-07-28 12:30:00|13381.1|13369.1|13384.1|13373.1|13386.1|13375.1|13376.1|13365.1|1176
1690547700000|2023-07-28 12:35:00|13383.1|13372.1|13380.1|13369.1|13386.1|13375.1|13378.1|13367.1|696
1690548000000|2023-07-28 12:40:00|13381.1|13368.1|13376.1|13365.1|13381.1|13368.1|13375.1|13363.1|530
1690548300000|2023-07-28 12:45:00|13375.1|13364.1|13375.1|13364.1|13377.1|13366.1|13373.1|13362.1|496
1690548600000|2023-07-28 12:50:00|13376.1|13365.1|13374.1|13363.1|13378.1|13367.1|13374.1|13363.1|286
1690548900000|2023-07-28 12:55:00|13375.1|13364.1|13374.1|13363.1|13376.1|13365.1|13373.1|13362.1|353
1690549200000|2023-07-28 13:00:00|13373.1|13362.1|13369.1|13357.1|13376.1|13365.1|13368.1|13357.1|571
1690549500000|2023-07-28 13:05:00|13367.1|13356.1|13369.1|13358.1|13370.1|13358.1|13366.1|13355.1|253
1690549800000|2023-07-28 13:10:00|13370.1|13359.1|13370.1|13358.1|13372.1|13361.1|13368.1|13357.1|306
1690550100000|2023-07-28 13:15:00|13369.1|13359.1|13370.1|13359.1|13372.1|13361.1|13369.1|13358.1|364
1690550400000|2023-07-28 13:20:00|13371.1|13360.1|13373.1|13361.1|13373.1|13362.1|13370.1|13359.1|424
1690550700000|2023-07-28 13:25:00|13372.1|13362.1|13371.1|13360.1|13373.1|13362.1|13370.1|13359.1|500
1690551000000|2023-07-28 13:30:00|13370.1|13359.1|13374.1|13362.1|13381.1|13369.1|13366.1|13355.1|1801
1690551300000|2023-07-28 13:35:00|13375.1|13363.1|13381.1|13369.1|13388.1|13377.1|13371.1|13360.1|1268
1690551600000|2023-07-28 13:40:00|13382.1|13370.1|13377.1|13366.1|13386.1|13375.1|13377.1|13366.1|757
1690551900000|2023-07-28 13:45:00|13378.1|13367.1|13409.1|13398.1|13410.1|13399.1|13376.1|13365.1|1852
1690552200000|2023-07-28 13:50:00|13410.1|13397.1|13405.1|13394.1|13410.1|13399.1|13400.1|13389.1|2209
1690552500000|2023-07-28 13:55:00|13406.1|13393.1|13400.1|13389.1|13410.1|13397.1|13397.1|13386.1|982
1690552800000|2023-07-28 14:00:00|13401.1|13390.1|13405.1|13394.1|13412.1|13401.1|13401.1|13390.1|1201
1690553100000|2023-07-28 14:05:00|13406.1|13395.1|13409.1|13398.1|13414.1|13403.1|13404.1|13393.1|667
1690553400000|2023-07-28 14:10:00|13410.1|13399.1|13417.1|13406.1|13421.1|13409.1|13410.1|13399.1|1382
1690553700000|2023-07-28 14:15:00|13418.1|13405.1|13419.1|13408.1|13422.1|13411.1|13412.1|13401.1|510
1690554000000|2023-07-28 14:20:00|13420.1|13409.1|13423.1|13411.1|13423.1|13412.1|13412.1|13401.1|547
1690554300000|2023-07-28 14:25:00|13422.1|13410.1|13399.1|13388.1|13422.1|13410.1|13399.1|13388.1|737
1690554600000|2023-07-28 14:30:00|13400.1|13389.1|13408.1|13397.1|13411.1|13400.1|13399.1|13388.1|509
1690554900000|2023-07-28 14:35:00|13407.1|13396.1|13410.1|13399.1|13415.1|13403.1|13404.1|13393.1|423
1690555200000|2023-07-28 14:40:00|13411.1|13400.1|13403.1|13392.1|13414.1|13403.1|13401.1|13390.1|363
1690555500000|2023-07-28 14:45:00|13402.1|13391.1|13389.1|13378.1|13403.1|13392.1|13388.1|13376.1|685
1690555800000|2023-07-28 14:50:00|13388.1|13377.1|13381.1|13369.1|13391.1|13380.1|13379.1|13368.1|778
1690556100000|2023-07-28 14:55:00|13380.1|13370.1|13386.1|13375.1|13386.1|13375.1|13380.1|13369.1|210
1690556400000|2023-07-28 15:00:00|13385.1|13374.1|13382.1|13371.1|13385.1|13374.1|13380.1|13369.1|274
1690556700000|2023-07-28 15:05:00|13383.1|13370.1|13397.1|13386.1|13400.1|13389.1|13382.1|13370.1|775
1690557000000|2023-07-28 15:10:00|13396.1|13385.1|13402.1|13391.1|13407.1|13396.1|13393.1|13382.1|713
1690557300000|2023-07-28 15:15:00|13403.1|13390.1|13405.1|13394.1|13415.1|13404.1|13402.1|13390.1|853
1690557600000|2023-07-28 15:20:00|13406.1|13395.1|13415.1|13404.1|13417.1|13405.1|13404.1|13392.1|750
1690557900000|2023-07-28 15:25:00|13414.1|13403.1|13425.1|13413.1|13426.1|13415.1|13413.1|13402.1|1105
1690558200000|2023-07-28 15:30:00|13426.1|13414.1|13425.1|13414.1|13429.1|13418.1|13421.1|13410.1|674
1690558500000|2023-07-28 15:35:00|13426.1|13415.1|13428.1|13416.1|13428.1|13417.1|13422.1|13411.1|459
1690558800000|2023-07-28 15:40:00|13429.1|13417.1|13428.1|13416.1|13430.1|13419.1|13426.1|13415.1|346
1690559100000|2023-07-28 15:45:00|13427.1|13417.1|13423.1|13412.1|13428.1|13417.1|13422.1|13411.1|188
1690559400000|2023-07-28 15:50:00|13424.1|13413.1|13432.1|13420.1|13432.1|13420.1|13424.1|13413.1|666
1690559700000|2023-07-28 15:55:00|13431.1|13421.1|13431.1|13419.1|13441.1|13430.1|13430.1|13419.1|892
1690560000000|2023-07-28 16:00:00|13430.1|13420.1|13432.1|13420.1|13434.1|13422.1|13427.1|13415.1|1097
1690560300000|2023-07-28 16:05:00|13431.1|13419.1|13428.1|13416.1|13432.1|13420.1|13425.1|13414.1|605
1690560600000|2023-07-28 16:10:00|13427.1|13415.1|13430.1|13418.1|13431.1|13419.1|13419.1|13407.1|839
1690560900000|2023-07-28 16:15:00|13429.1|13419.1|13428.1|13417.1|13431.1|13420.1|13427.1|13416.1|362
1690561200000|2023-07-28 16:20:00|13429.1|13418.1|13431.1|13420.1|13435.1|13424.1|13429.1|13418.1|244
1690561500000|2023-07-28 16:25:00|13430.1|13419.1|13435.1|13424.1|13436.1|13425.1|13427.1|13416.1|197
1690561800000|2023-07-28 16:30:00|13434.1|13423.1|13439.1|13428.1|13440.1|13428.1|13433.1|13422.1|540
1690562100000|2023-07-28 16:35:00|13438.1|13427.1|13437.1|13425.1|13441.1|13430.1|13435.1|13424.1|1036
1690562400000|2023-07-28 16:40:00|13436.1|13424.1|13434.1|13422.1|13438.1|13427.1|13434.1|13422.1|381
1690562700000|2023-07-28 16:45:00|13433.1|13421.1|13429.1|13417.1|13434.1|13423.1|13429.1|13417.1|224
1690563000000|2023-07-28 16:50:00|13428.1|13418.1|13429.1|13418.1|13432.1|13421.1|13426.1|13415.1|121
1690563300000|2023-07-28 16:55:00|13428.1|13417.1|13424.1|13413.1|13430.1|13419.1|13424.1|13413.1|104
1690563600000|2023-07-28 17:00:00|13425.1|13412.1|13429.1|13418.1|13429.1|13418.1|13425.1|13412.1|243
1690563900000|2023-07-28 17:05:00|13428.1|13417.1|13424.1|13413.1|13433.1|13421.1|13424.1|13413.1|122
1690564200000|2023-07-28 17:10:00|13423.1|13412.1|13423.1|13412.1|13425.1|13414.1|13421.1|13410.1|128
1690564500000|2023-07-28 17:15:00|13422.1|13411.1|13418.1|13407.1|13422.1|13411.1|13418.1|13407.1|67
1690564800000|2023-07-28 17:20:00|13420.1|13409.1|13418.1|13406.1|13420.1|13409.1|13412.1|13401.1|193
1690565100000|2023-07-28 17:25:00|13417.1|13407.1|13418.1|13407.1|13422.1|13410.1|13416.1|13404.1|93
1690565400000|2023-07-28 17:30:00|13417.1|13406.1|13413.1|13402.1|13418.1|13407.1|13413.1|13402.1|199
1690565700000|2023-07-28 17:35:00|13412.1|13401.1|13414.1|13403.1|13418.1|13406.1|13411.1|13400.1|288
1690566000000|2023-07-28 17:40:00|13413.1|13402.1|13411.1|13400.1|13414.1|13402.1|13410.1|13399.1|72
1690566300000|2023-07-28 17:45:00|13410.1|13399.1|13410.1|13399.1|13411.1|13399.1|13407.1|13396.1|157
1690566600000|2023-07-28 17:50:00|13411.1|13401.1|13420.1|13408.1|13420.1|13408.1|13411.1|13400.1|190
1690566900000|2023-07-28 17:55:00|13421.1|13409.1|13426.1|13415.1|13426.1|13415.1|13421.1|13409.1|70
1690567200000|2023-07-28 18:00:00|13427.1|13416.1|13425.1|13414.1|13432.1|13421.1|13425.1|13414.1|172
1690567500000|2023-07-28 18:05:00|13426.1|13413.1|13425.1|13414.1|13426.1|13415.1|13424.1|13413.1|97
1690567800000|2023-07-28 18:10:00|13424.1|13413.1|13420.1|13409.1|13424.1|13413.1|13420.1|13409.1|134
1690568100000|2023-07-28 18:15:00|13419.1|13408.1|13418.1|13407.1|13421.1|13410.1|13417.1|13406.1|143
1690568400000|2023-07-28 18:20:00|13417.1|13406.1|13415.1|13404.1|13420.1|13409.1|13415.1|13404.1|107
1690568700000|2023-07-28 18:25:00|13414.1|13403.1|13420.1|13408.1|13421.1|13410.1|13414.1|13403.1|75
1690569000000|2023-07-28 18:30:00|13419.1|13407.1|13418.1|13407.1|13420.1|13408.1|13417.1|13406.1|42
1690569300000|2023-07-28 18:35:00|13417.1|13406.1|13414.1|13403.1|13419.1|13408.1|13413.1|13402.1|107
1690569600000|2023-07-28 18:40:00|13415.1|13404.1|13418.6|13408.6|13419.1|13408.6|13413.1|13402.1|98
1690569900000|2023-07-28 18:45:00|13418.1|13408.1|13419.1|13409.1|13420.1|13410.1|13417.1|13407.1|59
1690570200000|2023-07-28 18:50:00|13418.6|13408.6|13422.1|13412.1|13423.6|13413.6|13417.6|13407.6|155
1690570500000|2023-07-28 18:55:00|13421.6|13411.6|13417.1|13407.1|13422.1|13412.1|13415.6|13405.6|271
1690570800000|2023-07-28 19:00:00|13416.6|13406.6|13414.1|13404.1|13416.6|13406.6|13413.6|13403.6|77
1690571100000|2023-07-28 19:05:00|13414.6|13404.6|13414.6|13404.6|13416.1|13406.1|13414.6|13404.6|57
1690571400000|2023-07-28 19:10:00|13414.1|13404.1|13415.1|13405.1|13417.1|13407.1|13412.6|13402.6|181
1690571700000|2023-07-28 19:15:00|13414.6|13404.6|13414.1|13404.1|13415.1|13405.1|13413.1|13403.1|49
1690572000000|2023-07-28 19:20:00|13415.1|13405.1|13412.1|13402.1|13415.1|13405.1|13411.6|13401.6|109
1690572300000|2023-07-28 19:25:00|13412.6|13402.6|13413.6|13403.6|13415.6|13405.6|13412.6|13402.6|77
1690572600000|2023-07-28 19:30:00|13414.1|13404.1|13415.6|13405.6|13416.1|13406.1|13414.1|13404.1|69
1690572900000|2023-07-28 19:35:00|13415.1|13405.1|13414.1|13404.1|13416.6|13406.6|13414.1|13404.1|172
1690573200000|2023-07-28 19:40:00|13414.6|13404.6|13414.1|13404.1|13417.1|13407.1|13413.6|13403.6|86
1690573500000|2023-07-28 19:45:00|13413.6|13403.6|13410.6|13400.6|13414.1|13404.1|13410.6|13400.6|45
1690573800000|2023-07-28 19:50:00|13411.1|13401.1|13409.1|13399.1|13412.6|13402.6|13408.6|13398.6|350
1690574100000|2023-07-28 19:55:00|13409.6|13399.6|13419.6|13409.6|13420.1|13410.1|13408.6|13398.6|640
1690574400000|2023-07-28 20:00:00|13419.1|13409.1|13419.1|13409.1|13419.6|13409.6|13415.6|13405.6|110
1690574700000|2023-07-28 20:05:00|13418.6|13408.6|13420.1|13410.1|13420.1|13410.1|13418.6|13408.6|25
1690575000000|2023-07-28 20:10:00|13419.1|13409.1|13417.6|13407.6|13420.6|13410.6|13416.6|13406.6|95
1690575300000|2023-07-28 20:15:00|13418.6|13408.6|13417.1|13407.1|13418.6|13408.6|13417.1|13407.1|16
1690575600000|2023-07-28 20:20:00|13417.6|13407.6|13418.1|13408.1|13419.1|13409.1|13417.6|13407.6|24
1690575900000|2023-07-28 20:25:00|13418.6|13408.6|13419.1|13409.1|13420.1|13410.1|13418.6|13408.6|126
1690576200000|2023-07-28 20:30:00|13419.6|13409.6|13419.1|13409.1|13421.1|13411.1|13419.1|13409.1|34
1690576500000|2023-07-28 20:35:00|13418.6|13408.6|13418.1|13408.1|13419.1|13409.1|13418.1|13408.1|39
1690576800000|2023-07-28 20:40:00|13417.1|13407.1|13418.1|13408.1|13418.1|13408.1|13417.1|13407.1|33
1690577100000|2023-07-28 20:45:00|13419.1|13409.1|13419.6|13409.6|13420.6|13410.6|13418.1|13408.1|54
1690577400000|2023-07-28 20:50:00|13420.1|13410.1|13426.6|13416.6|13426.6|13416.6|13420.1|13410.1|84
1690577700000|2023-07-28 20:55:00|13427.1|13417.1|13439.1|13429.1|13460.1|13450.1|13426.1|13416.1|1010
1690754400000|2023-07-30 22:00:00|13453.6|13429.6|13452.6|13428.6|13453.6|13429.6|13451.2|13427.2|0
1690754700000|2023-07-30 22:05:00|13452.8|13428.8|13460.1|13436.1|13460.6|13436.6|13451.6|13427.6|0
1690755000000|2023-07-30 22:10:00|13460.6|13436.6|13471.6|13447.6|13471.6|13447.6|13460.1|13436.1|0
1690755300000|2023-07-30 22:15:00|13471.4|13447.4|13475.6|13451.6|13476.8|13452.8|13470.9|13446.9|0
1690755600000|2023-07-30 22:20:00|13475.2|13451.2|13478.9|13454.9|13480.4|13456.4|13475.1|13451.1|0
1690755900000|2023-07-30 22:25:00|13478.5|13454.5|13490.5|13466.5|13490.5|13466.5|13478.2|13454.2|0
1690756200000|2023-07-30 22:30:00|13490|13466|13486.8|13462.8|13491.1|13467.1|13479.2|13455.2|0
1690756500000|2023-07-30 22:35:00|13486.6|13462.6|13489.3|13465.3|13494|13470|13485.9|13461.9|0
1690756800000|2023-07-30 22:40:00|13489|13465|13490.3|13466.3|13492.6|13468.6|13488.8|13464.8|0
1690757100000|2023-07-30 22:45:00|13490.6|13466.6|13490.8|13466.8|13492.3|13468.3|13490.3|13466.3|0
1690757400000|2023-07-30 22:50:00|13490.6|13466.6|13487.5|13463.5|13490.8|13466.8|13487.5|13463.5|0
1690757700000|2023-07-30 22:55:00|13487.2|13463.2|13487.9|13463.9|13487.9|13463.9|13486|13462|0
1690758000000|2023-07-30 23:00:00|13488.4|13464.4|13485.4|13461.4|13488.4|13464.4|13485|13461|0
1690758300000|2023-07-30 23:05:00|13485.2|13461.2|13488.5|13464.5|13489.3|13465.3|13485.2|13461.2|0
1690758600000|2023-07-30 23:10:00|13488.3|13464.3|13490.7|13466.7|13492.2|13468.2|13488.1|13464.1|0
1690758900000|2023-07-30 23:15:00|13490.5|13466.5|13489.8|13465.8|13491|13467|13489.8|13465.8|0
1690759200000|2023-07-30 23:20:00|13490.1|13466.1|13492.5|13468.5|13493.7|13469.7|13489.6|13465.6|0
1690759500000|2023-07-30 23:25:00|13492.1|13468.1|13480.9|13456.9|13492.5|13468.5|13480.9|13456.9|0
1690759800000|2023-07-30 23:30:00|13481.7|13457.7|13479.4|13455.4|13482.8|13458.8|13479|13455|0
1690760100000|2023-07-30 23:35:00|13479.7|13455.7|13479.9|13455.9|13480.4|13456.4|13479.4|13455.4|0
1690760400000|2023-07-30 23:40:00|13479.7|13455.7|13480.4|13456.4|13480.4|13456.4|13479|13455|0
1690760700000|2023-07-30 23:45:00|13480.8|13456.8|13479.2|13455.2|13480.9|13456.9|13478|13454|0
1690761000000|2023-07-30 23:50:00|13479.4|13455.4|13477.5|13453.5|13479.9|13455.9|13477|13453|0
1690761300000|2023-07-30 23:55:00|13476|13452|13474.5|13450.5|13476.4|13452.4|13474|13450|0
1690761600000|2023-07-31 00:00:00|13474|13450|13471.1|13447.1|13475|13451|13471.1|13447.1|0
1690761900000|2023-07-31 00:05:00|13471.5|13447.5|13470.8|13446.8|13471.5|13447.5|13469.6|13445.6|0
1690762200000|2023-07-31 00:10:00|13471|13447|13470.2|13446.2|13471.6|13447.6|13468.7|13444.7|0
1690762500000|2023-07-31 00:15:00|13470.1|13446.1|13470.7|13446.7|13471.3|13447.3|13469.1|13445.1|0
1690762800000|2023-07-31 00:20:00|13470.9|13446.9|13470.5|13446.5|13472|13448|13470|13446|0
1690763100000|2023-07-31 00:25:00|13470.7|13446.7|13468.4|13444.4|13471.5|13447.5|13468|13444|0
1690763400000|2023-07-31 00:30:00|13468.2|13444.2|13469|13445|13469|13445|13467|13443|0
1690763700000|2023-07-31 00:35:00|13468.8|13444.8|13468.8|13444.8|13469.8|13445.8|13468.3|13444.3|0
1690764000000|2023-07-31 00:40:00|13469|13445|13471.5|13447.5|13471.5|13447.5|13467.6|13443.6|0
1690764300000|2023-07-31 00:45:00|13471.3|13447.3|13451.3|13427.3|13472.6|13448.6|13451.3|13427.3|0
1690764600000|2023-07-31 00:50:00|13451.5|13427.5|13449.5|13425.5|13451.7|13427.7|13448.7|13424.7|0
1690764900000|2023-07-31 00:55:00|13449.3|13425.3|13450|13426|13450.4|13426.4|13448.7|13424.7|0
1690765200000|2023-07-31 01:00:00|13437.1|13427.1|13430.6|13420.6|13454.1|13444.1|13423.6|13413.6|5420
1690765500000|2023-07-31 01:05:00|13431.1|13421.1|13419.6|13409.6|13435.6|13425.6|13412.6|13402.6|3249
1690765800000|2023-07-31 01:10:00|13420.6|13410.6|13429.6|13419.6|13432.1|13422.1|13416.6|13406.6|2660
1690766100000|2023-07-31 01:15:00|13430.6|13420.6|13438.6|13428.6|13454.6|13444.6|13425.1|13415.1|5766
1690766400000|2023-07-31 01:20:00|13439.6|13429.6|13418.6|13408.6|13443.6|13433.6|13404.1|13394.1|6263
1690766700000|2023-07-31 01:25:00|13417.6|13407.6|13452.1|13442.1|13452.6|13442.6|13413.1|13403.1|7324
1690767000000|2023-07-31 01:30:00|13451.6|13441.6|13519.6|13509.6|13527.6|13517.6|13450.6|13440.6|39993
1690767300000|2023-07-31 01:35:00|13517.6|13507.6|13570.1|13560.1|13600.6|13590.6|13514.6|13504.6|24257
1690767600000|2023-07-31 01:40:00|13570.6|13560.6|13556.6|13546.6|13588.6|13578.6|13555.1|13545.1|16629
1690767900000|2023-07-31 01:45:00|13557.6|13547.6|13513.3|13503.3|13563.1|13553.1|13497.3|13487.3|13046
1690768200000|2023-07-31 01:50:00|13514.3|13504.3|13469.3|13459.3|13525.3|13515.3|13463.3|13453.3|11869
1690768500000|2023-07-31 01:55:00|13471.3|13461.3|13459.3|13449.3|13483.3|13473.3|13455.3|13445.3|7120
1690768800000|2023-07-31 02:00:00|13458.3|13448.3|13498.3|13488.3|13501.3|13491.3|13448.3|13438.3|10911
1690769100000|2023-07-31 02:05:00|13499.3|13489.3|13478.3|13468.3|13501.3|13491.3|13454.3|13444.3|8351
1690769400000|2023-07-31 02:10:00|13480.3|13470.3|13494.3|13484.3|13496.3|13486.3|13465.3|13455.3|6503
1690769700000|2023-07-31 02:15:00|13495.3|13485.3|13473.3|13463.3|13498.3|13488.3|13464.3|13454.3|5295
1690770000000|2023-07-31 02:20:00|13474.3|13464.3|13440.3|13430.3|13475.3|13465.3|13438.3|13428.3|5912
1690770300000|2023-07-31 02:25:00|13438.3|13428.3|13383.3|13373.3|13442.3|13432.3|13383.3|13373.3|9905
1690770600000|2023-07-31 02:30:00|13386.3|13376.3|13378.3|13368.3|13394.3|13384.3|13359.3|13349.3|8216
1690770900000|2023-07-31 02:35:00|13379.3|13369.3|13363.3|13353.3|13380.3|13370.3|13353.3|13343.3|7092
1690771200000|2023-07-31 02:40:00|13364.3|13354.3|13361.3|13351.3|13378.3|13368.3|13350.3|13340.3|6259
1690771500000|2023-07-31 02:45:00|13362.3|13352.3|13376.3|13366.3|13386.3|13376.3|13353.3|13343.3|3999
1690771800000|2023-07-31 02:50:00|13375.3|13365.3|13392.3|13382.3|13396.3|13386.3|13361.3|13351.3|3715
1690772100000|2023-07-31 02:55:00|13393.3|13383.3|13373.3|13363.3|13399.3|13389.3|13362.3|13352.3|3816
1690772400000|2023-07-31 03:00:00|13372.3|13362.3|13356.3|13346.3|13379.3|13369.3|13353.3|13343.3|4673
1690772700000|2023-07-31 03:05:00|13357.3|13347.3|13348.3|13338.3|13369.3|13359.3|13343.3|13333.3|2675
1690773000000|2023-07-31 03:10:00|13347.3|13337.3|13343.3|13333.3|13356.3|13346.3|13334.3|13324.3|2548
1690773300000|2023-07-31 03:15:00|13345.3|13335.3|13342.3|13332.3|13350.3|13340.3|13332.3|13322.3|3247
1690773600000|2023-07-31 03:20:00|13345.3|13335.3|13370.3|13360.3|13371.3|13361.3|13334.3|13324.3|3464
1690773900000|2023-07-31 03:25:00|13369.3|13359.3|13360.3|13350.3|13372.3|13362.3|13355.3|13345.3|2229
1690774200000|2023-07-31 03:30:00|13362.3|13352.3|13366.3|13356.3|13380.3|13370.3|13360.3|13350.3|1710
1690774500000|2023-07-31 03:35:00|13365.3|13355.3|13364.3|13354.3|13372.3|13362.3|13361.3|13351.3|401
1690774800000|2023-07-31 03:40:00|13363.3|13353.3|13358.3|13348.3|13365.3|13355.3|13358.3|13348.3|423
1690775100000|2023-07-31 03:45:00|13357.3|13347.3|13366.3|13356.3|13366.3|13356.3|13356.3|13346.3|474
1690775400000|2023-07-31 03:50:00|13367.3|13357.3|13367.3|13357.3|13368.3|13358.3|13363.3|13353.3|599
1690775700000|2023-07-31 03:55:00|13366.3|13356.3|13366.3|13356.3|13369.3|13359.3|13364.3|13354.3|380
1690776000000|2023-07-31 04:00:00|13367.3|13357.3|13374.3|13364.3|13374.3|13364.3|13366.3|13356.3|417
1690776300000|2023-07-31 04:05:00|13373.3|13363.3|13372.3|13362.3|13375.3|13365.3|13371.3|13361.3|519
1690776600000|2023-07-31 04:10:00|13373.3|13363.3|13378.3|13368.3|13378.3|13368.3|13372.3|13362.3|322
1690776900000|2023-07-31 04:15:00|13377.3|13367.3|13371.3|13361.3|13379.3|13369.3|13371.3|13361.3|565
1690777200000|2023-07-31 04:20:00|13373.3|13363.3|13373.3|13363.3|13375.3|13365.3|13372.3|13362.3|129
1690777500000|2023-07-31 04:25:00|13374.3|13364.3|13375.3|13365.3|13376.3|13366.3|13372.3|13362.3|261
1690777800000|2023-07-31 04:30:00|13374.3|13364.3|13371.3|13361.3|13376.3|13366.3|13370.3|13360.3|245
1690778100000|2023-07-31 04:35:00|13370.3|13360.3|13368.3|13358.3|13372.3|13362.3|13366.3|13356.3|283
1690778400000|2023-07-31 04:40:00|13369.3|13359.3|13373.3|13363.3|13376.3|13366.3|13369.3|13359.3|525
1690778700000|2023-07-31 04:45:00|13372.3|13362.3|13372.3|13362.3|13376.3|13366.3|13371.3|13361.3|161
1690779000000|2023-07-31 04:50:00|13373.3|13363.3|13375.3|13365.3|13378.3|13368.3|13372.3|13362.3|355
1690779300000|2023-07-31 04:55:00|13376.3|13366.3|13371.3|13361.3|13376.3|13366.3|13367.3|13357.3|428
1690779600000|2023-07-31 05:00:00|13370.3|13360.3|13341.3|13331.3|13372.3|13362.3|13339.3|13329.3|5121
1690779900000|2023-07-31 05:05:00|13340.3|13330.3|13302.3|13292.3|13343.3|13333.3|13294.3|13284.3|5637
1690780200000|2023-07-31 05:10:00|13303.3|13293.3|13305.3|13295.3|13310.3|13300.3|13290.3|13280.3|5727
1690780500000|2023-07-31 05:15:00|13306.3|13296.3|13329.3|13319.3|13330.3|13320.3|13294.3|13284.3|6712
1690780800000|2023-07-31 05:20:00|13330.3|13320.3|13331.3|13321.3|13343.3|13333.3|13318.3|13308.3|3748
1690781100000|2023-07-31 05:25:00|13333.3|13323.3|13309.3|13299.3|13345.3|13335.3|13309.3|13299.3|3162
1690781400000|2023-07-31 05:30:00|13308.3|13298.3|13325.3|13315.3|13338.3|13328.3|13306.3|13296.3|3598
1690781700000|2023-07-31 05:35:00|13324.3|13314.3|13332.3|13322.3|13339.3|13329.3|13324.3|13314.3|3528
1690782000000|2023-07-31 05:40:00|13331.3|13321.3|13318.3|13308.3|13332.3|13322.3|13315.3|13305.3|2426
1690782300000|2023-07-31 05:45:00|13317.3|13307.3|13319.3|13309.3|13329.3|13319.3|13311.3|13301.3|2624
1690782600000|2023-07-31 05:50:00|13320.3|13310.3|13315.3|13305.3|13332.3|13322.3|13314.3|13304.3|2079
1690782900000|2023-07-31 05:55:00|13316.3|13306.3|13305.3|13295.3|13316.3|13306.3|13303.3|13293.3|1762
1690783200000|2023-07-31 06:00:00|13306.3|13296.3|13296.3|13286.3|13309.3|13299.3|13283.3|13273.3|3586
1690783500000|2023-07-31 06:05:00|13297.3|13287.3|13317.3|13307.3|13323.3|13313.3|13294.3|13284.3|3492
1690783800000|2023-07-31 06:10:00|13316.3|13306.3|13332.3|13322.3|13340.3|13330.3|13316.3|13306.3|2433
1690784100000|2023-07-31 06:15:00|13333.3|13323.3|13333.3|13323.3|13335.3|13325.3|13321.3|13311.3|3147
1690784400000|2023-07-31 06:20:00|13335.3|13325.3|13331.3|13321.3|13339.3|13329.3|13326.3|13316.3|2654
1690784700000|2023-07-31 06:25:00|13332.3|13322.3|13322.3|13312.3|13346.3|13336.3|13322.3|13312.3|2734
1690785000000|2023-07-31 06:30:00|13321.3|13311.3|13327.3|13317.3|13337.3|13327.3|13319.3|13309.3|2068
1690785300000|2023-07-31 06:35:00|13328.3|13318.3|13339.3|13329.3|13342.3|13332.3|13328.3|13318.3|1927
1690785600000|2023-07-31 06:40:00|13338.3|13328.3|13352.3|13342.3|13355.3|13345.3|13335.3|13325.3|3357
1690785900000|2023-07-31 06:45:00|13351.3|13341.3|13369.3|13359.3|13369.3|13359.3|13349.3|13339.3|4590
1690786200000|2023-07-31 06:50:00|13368.3|13358.3|13344.3|13334.3|13368.3|13358.3|13344.3|13334.3|5268
1690786500000|2023-07-31 06:55:00|13343.3|13333.3|13310.3|13300.3|13345.3|13335.3|13308.3|13298.3|10202
1690786800000|2023-07-31 07:00:00|13311.3|13299.3|13322.3|13311.3|13328.3|13317.3|13311.3|13299.3|4659
1690787100000|2023-07-31 07:05:00|13323.3|13312.3|13312.3|13301.3|13323.3|13312.3|13310.3|13299.3|1563
1690787400000|2023-07-31 07:10:00|13311.3|13299.3|13304.3|13293.3|13315.3|13303.3|13299.3|13288.3|1786
1690787700000|2023-07-31 07:15:00|13303.3|13292.3|13310.3|13299.3|13316.3|13305.3|13303.3|13292.3|1031
1690788000000|2023-07-31 07:20:00|13311.3|13300.3|13310.3|13299.3|13315.3|13304.3|13309.3|13297.3|544
1690788300000|2023-07-31 07:25:00|13309.3|13298.3|13311.3|13300.3|13312.3|13301.3|13306.3|13295.3|641
1690788600000|2023-07-31 07:30:00|13312.3|13301.3|13310.3|13299.3|13314.3|13303.3|13307.3|13295.3|530
1690788900000|2023-07-31 07:35:00|13309.3|13298.3|13306.3|13294.3|13312.3|13301.3|13305.3|13294.3|382
1690789200000|2023-07-31 07:40:00|13307.3|13295.3|13300.3|13289.3|13307.3|13295.3|13299.3|13288.3|1075
1690789500000|2023-07-31 07:45:00|13299.3|13288.3|13291.3|13280.3|13299.3|13288.3|13289.3|13278.3|1631
1690789800000|2023-07-31 07:50:00|13292.3|13281.3|13292.3|13281.3|13295.3|13284.3|13290.3|13279.3|802
1690790100000|2023-07-31 07:55:00|13293.3|13282.3|13282.3|13271.3|13298.3|13287.3|13282.3|13270.3|1141
1690790400000|2023-07-31 08:00:00|13283.3|13272.3|13284.3|13273.3|13288.3|13277.3|13280.3|13268.3|1318
1690790700000|2023-07-31 08:05:00|13285.3|13274.3|13293.3|13282.3|13296.3|13285.3|13285.3|13273.3|1019
1690791000000|2023-07-31 08:10:00|13292.3|13281.3|13289.3|13278.3|13296.3|13285.3|13286.3|13275.3|1082
1690791300000|2023-07-31 08:15:00|13290.3|13279.3|13292.3|13280.3|13293.3|13282.3|13288.3|13277.3|1110
1690791600000|2023-07-31 08:20:00|13291.3|13281.3|13289.3|13278.3|13293.3|13282.3|13284.3|13273.3|1871
1690791900000|2023-07-31 08:25:00|13290.3|13279.3|13305.3|13294.3|13305.3|13294.3|13289.3|13279.3|961
1690792200000|2023-07-31 08:30:00|13309.5|13285.5|13313.8|13289.8|13313.8|13289.8|13309.1|13285.1|0
1690792500000|2023-07-31 08:35:00|13313.6|13289.6|13311.7|13287.7|13313.8|13289.8|13310.7|13286.7|1175
1690792800000|2023-07-31 08:40:00|13311.9|13287.9|13312.5|13288.5|13314.2|13290.2|13311|13287|0
1690793100000|2023-07-31 08:45:00|13312.2|13288.2|13313.4|13289.4|13314.3|13290.3|13311|13287|0
1690793400000|2023-07-31 08:50:00|13313|13289|13316.2|13292.2|13316.4|13292.4|13313|13289|0
1690793700000|2023-07-31 08:55:00|13316.4|13292.4|13317.5|13293.5|13318.3|13294.3|13315.3|13291.3|0
1690794000000|2023-07-31 09:00:00|13317.1|13293.1|13313.3|13302.3|13318.3|13307.3|13310.3|13293.1|579
1690794300000|2023-07-31 09:05:00|13314.3|13303.3|13321.3|13310.3|13321.3|13310.3|13314.3|13303.3|247
1690794600000|2023-07-31 09:10:00|13320.3|13309.3|13317.3|13305.3|13320.3|13310.3|13315.3|13303.3|38
1690794900000|2023-07-31 09:15:00|13316.3|13306.3|13314.3|13303.3|13319.3|13307.3|13314.3|13302.3|134
1690795200000|2023-07-31 09:20:00|13315.3|13304.3|13317.3|13306.3|13317.3|13306.3|13314.3|13302.3|153
1690795500000|2023-07-31 09:25:00|13316.3|13305.3|13318.3|13307.3|13318.3|13307.3|13316.3|13305.3|79
1690795800000|2023-07-31 09:30:00|13319.3|13308.3|13321.3|13310.3|13326.3|13314.3|13319.3|13308.3|306
1690796100000|2023-07-31 09:35:00|13320.3|13309.3|13326.3|13315.3|13327.3|13316.3|13320.3|13308.3|290
1690796400000|2023-07-31 09:40:00|13325.3|13314.3|13325.3|13313.3|13329.3|13318.3|13323.3|13312.3|211
1690796700000|2023-07-31 09:45:00|13326.3|13314.3|13326.3|13315.3|13329.3|13318.3|13322.3|13311.3|263
1690797000000|2023-07-31 09:50:00|13327.3|13316.3|13329.3|13318.3|13331.3|13320.3|13326.3|13315.3|265
1690797300000|2023-07-31 09:55:00|13330.3|13319.3|13324.3|13312.3|13330.3|13319.3|13323.3|13312.3|251
1690797600000|2023-07-31 10:00:00|13322.3|13313.3|13322.3|13311.3|13324.3|13313.3|13321.3|13309.3|223
1690797900000|2023-07-31 10:05:00|13321.3|13310.3|13323.3|13312.3|13323.3|13312.3|13320.3|13309.3|120
1690798200000|2023-07-31 10:10:00|13322.3|13311.3|13320.3|13308.3|13323.3|13311.3|13319.3|13308.3|77
1690798500000|2023-07-31 10:15:00|13319.3|13309.3|13320.3|13308.3|13320.3|13309.3|13317.3|13305.3|91
1690798800000|2023-07-31 10:20:00|13319.3|13309.3|13322.3|13311.3|13324.3|13312.3|13318.3|13307.3|97
1690799100000|2023-07-31 10:25:00|13323.3|13312.3|13321.3|13310.3|13323.3|13312.3|13320.3|13309.3|88
1690799400000|2023-07-31 10:30:00|13322.3|13311.3|13321.3|13310.3|13323.3|13312.3|13321.3|13310.3|94
1690799700000|2023-07-31 10:35:00|13320.3|13309.3|13321.3|13309.3|13321.3|13310.3|13320.3|13309.3|55
1690800000000|2023-07-31 10:40:00|13322.3|13310.3|13322.3|13311.3|13322.3|13311.3|13321.3|13310.3|58
1690800300000|2023-07-31 10:45:00|13323.3|13312.3|13324.3|13313.3|13326.3|13314.3|13321.3|13310.3|221
1690800600000|2023-07-31 10:50:00|13325.3|13314.3|13323.3|13312.3|13326.3|13315.3|13320.3|13309.3|179
1690800900000|2023-07-31 10:55:00|13324.3|13313.3|13324.3|13313.3|13326.3|13314.3|13322.3|13311.3|153
1690801200000|2023-07-31 11:00:00|13323.3|13312.3|13327.3|13316.3|13327.3|13316.3|13323.3|13312.3|67
1690801500000|2023-07-31 11:05:00|13326.3|13315.3|13331.3|13320.3|13333.3|13321.3|13326.3|13314.3|285
1690801800000|2023-07-31 11:10:00|13332.3|13322.3|13339.3|13327.3|13339.3|13328.3|13332.3|13320.3|147
1690802100000|2023-07-31 11:15:00|13338.3|13328.3|13340.3|13329.3|13340.3|13329.3|13338.3|13326.3|129
1690802400000|2023-07-31 11:20:00|13339.3|13328.3|13339.3|13327.3|13340.3|13329.3|13337.3|13326.3|167
1690802700000|2023-07-31 11:25:00|13338.3|13328.3|13341.3|13330.3|13341.3|13330.3|13336.3|13325.3|72
1690803000000|2023-07-31 11:30:00|13342.3|13331.3|13338.3|13326.3|13343.3|13332.3|13337.3|13325.3|231
1690803300000|2023-07-31 11:35:00|13337.3|13325.3|13337.3|13326.3|13339.3|13327.3|13337.3|13325.3|29
1690803600000|2023-07-31 11:40:00|13338.3|13327.3|13337.3|13326.3|13341.3|13329.3|13337.3|13326.3|43
1690803900000|2023-07-31 11:45:00|13336.3|13325.3|13339.3|13328.3|13340.3|13329.3|13335.3|13324.3|59
1690804200000|2023-07-31 11:50:00|13340.3|13329.3|13340.3|13328.3|13341.3|13330.3|13339.3|13327.3|56
1690804500000|2023-07-31 11:55:00|13339.3|13327.3|13337.3|13326.3|13339.3|13328.3|13335.3|13324.3|37
1690804800000|2023-07-31 12:00:00|13336.3|13325.3|13338.3|13327.3|13338.3|13327.3|13334.3|13322.3|187
1690805100000|2023-07-31 12:05:00|13337.3|13326.3|13338.3|13327.3|13339.3|13328.3|13334.3|13323.3|343
1690805400000|2023-07-31 12:10:00|13339.3|13328.3|13340.3|13329.3|13342.3|13331.3|13337.3|13326.3|835
1690805700000|2023-07-31 12:15:00|13341.3|13330.3|13338.3|13327.3|13343.3|13332.3|13337.3|13326.3|492
1690806000000|2023-07-31 12:20:00|13339.3|13326.3|13338.3|13326.3|13339.3|13327.3|13334.3|13323.3|341
1690806300000|2023-07-31 12:25:00|13339.3|13327.3|13336.3|13325.3|13340.3|13329.3|13334.3|13323.3|254
1690806600000|2023-07-31 12:30:00|13337.3|13326.3|13334.3|13323.3|13339.3|13328.3|13333.3|13322.3|246
1690806900000|2023-07-31 12:35:00|13333.3|13322.3|13338.3|13327.3|13339.3|13328.3|13333.3|13322.3|272
1690807200000|2023-07-31 12:40:00|13339.3|13326.3|13334.3|13323.3|13339.3|13326.3|13334.3|13322.3|230
1690807500000|2023-07-31 12:45:00|13335.3|13324.3|13340.3|13329.3|13341.3|13330.3|13334.3|13323.3|185
1690807800000|2023-07-31 12:50:00|13339.3|13328.3|13341.3|13330.3|13341.3|13330.3|13337.3|13326.3|283
1690808100000|2023-07-31 12:55:00|13340.3|13329.3|13338.3|13327.3|13342.3|13331.3|13338.3|13326.3|259
1690808400000|2023-07-31 13:00:00|13339.3|13326.3|13335.3|13324.3|13341.3|13330.3|13334.3|13323.3|364
1690808700000|2023-07-31 13:05:00|13336.3|13325.3|13328.3|13317.3|13336.3|13325.3|13326.3|13315.3|590
1690809000000|2023-07-31 13:10:00|13327.3|13316.3|13329.3|13318.3|13330.3|13319.3|13325.3|13313.3|435
1690809300000|2023-07-31 13:15:00|13328.3|13317.3|13317.3|13306.3|13332.3|13320.3|13317.3|13306.3|1155
1690809600000|2023-07-31 13:20:00|13319.3|13308.3|13305.3|13294.3|13319.3|13308.3|13305.3|13294.3|1334
1690809900000|2023-07-31 13:25:00|13306.3|13295.3|13305.3|13294.3|13310.3|13299.3|13299.3|13288.3|1389
1690810200000|2023-07-31 13:30:00|13304.3|13293.3|13300.3|13288.3|13313.3|13302.3|13284.3|13273.3|2018
1690810500000|2023-07-31 13:35:00|13299.3|13289.3|13308.3|13297.3|13308.3|13297.3|13292.3|13281.3|1146
1690810800000|2023-07-31 13:40:00|13307.3|13296.3|13323.3|13312.3|13327.3|13316.3|13302.3|13290.3|723
1690811100000|2023-07-31 13:45:00|13324.3|13313.3|13331.3|13320.3|13336.3|13324.3|13323.3|13312.3|1911
1690811400000|2023-07-31 13:50:00|13332.3|13321.3|13299.3|13288.3|13335.3|13324.3|13299.3|13288.3|1307
1690811700000|2023-07-31 13:55:00|13300.3|13289.3|13299.3|13287.3|13301.3|13289.3|13286.3|13274.3|1202
1690812000000|2023-07-31 14:00:00|13301.3|13288.3|13313.3|13302.3|13315.3|13304.3|13295.3|13283.3|693
1690812300000|2023-07-31 14:05:00|13314.3|13301.3|13305.3|13293.3|13315.3|13304.3|13300.3|13288.3|406
1690812600000|2023-07-31 14:10:00|13304.3|13294.3|13292.3|13281.3|13310.3|13298.3|13291.3|13279.3|460
1690812900000|2023-07-31 14:15:00|13293.3|13282.3|13305.3|13293.3|13307.3|13295.3|13291.3|13280.3|406
1690813200000|2023-07-31 14:20:00|13304.3|13294.3|13303.3|13292.3|13308.3|13297.3|13297.3|13286.3|250
1690813500000|2023-07-31 14:25:00|13302.3|13291.3|13310.3|13298.3|13312.3|13301.3|13302.3|13291.3|254
1690813800000|2023-07-31 14:30:00|13311.3|13299.3|13309.3|13298.3|13314.3|13302.3|13303.3|13291.3|356
1690814100000|2023-07-31 14:35:00|13308.3|13297.3|13308.3|13296.3|13313.3|13302.3|13306.3|13294.3|213
1690814400000|2023-07-31 14:40:00|13307.3|13297.3|13309.3|13298.3|13316.3|13304.3|13307.3|13297.3|225
1690814700000|2023-07-31 14:45:00|13310.3|13299.3|13314.3|13302.3|13316.3|13304.3|13307.3|13296.3|233
1690815000000|2023-07-31 14:50:00|13313.3|13301.3|13319.3|13307.3|13320.3|13308.3|13312.3|13301.3|282
1690815300000|2023-07-31 14:55:00|13320.3|13308.3|13322.3|13310.3|13324.3|13313.3|13318.3|13307.3|331
1690815600000|2023-07-31 15:00:00|13321.3|13309.3|13313.3|13301.3|13323.3|13311.3|13313.3|13301.3|170
1690815900000|2023-07-31 15:05:00|13314.3|13302.3|13317.3|13305.3|13320.3|13309.3|13311.3|13299.3|211
1690816200000|2023-07-31 15:10:00|13318.3|13306.3|13318.3|13307.3|13319.3|13308.3|13316.3|13304.3|92
1690816500000|2023-07-31 15:15:00|13319.3|13308.3|13319.3|13307.3|13321.3|13310.3|13315.3|13304.3|173
1690816800000|2023-07-31 15:20:00|13318.3|13308.3|13322.3|13310.3|13323.3|13312.3|13317.3|13305.3|177
1690817100000|2023-07-31 15:25:00|13321.3|13309.3|13329.3|13318.3|13329.3|13318.3|13320.3|13308.3|258
1690817400000|2023-07-31 15:30:00|13330.3|13319.3|13321.3|13309.3|13330.3|13319.3|13316.3|13304.3|303
1690817700000|2023-07-31 15:35:00|13320.3|13308.3|13322.3|13310.3|13326.3|13314.3|13319.3|13308.3|90
1690818000000|2023-07-31 15:40:00|13321.3|13311.3|13328.3|13316.3|13328.3|13316.3|13318.3|13307.3|468
1690818300000|2023-07-31 15:45:00|13327.3|13317.3|13328.3|13316.3|13332.3|13321.3|13327.3|13316.3|278
1690818600000|2023-07-31 15:50:00|13327.3|13315.3|13320.3|13308.3|13327.3|13316.3|13319.3|13307.3|154
1690818900000|2023-07-31 15:55:00|13321.3|13309.3|13320.3|13309.3|13322.3|13311.3|13320.3|13308.3|185
1690819200000|2023-07-31 16:00:00|13321.3|13310.3|13315.3|13304.3|13322.3|13311.3|13315.3|13304.3|179
1690819500000|2023-07-31 16:05:00|13314.3|13303.3|13314.3|13303.3|13315.3|13304.3|13311.3|13300.3|389
1690819800000|2023-07-31 16:10:00|13313.3|13302.3|13311.3|13300.3|13316.3|13305.3|13311.3|13300.3|175
1690820100000|2023-07-31 16:15:00|13312.3|13301.3|13318.3|13307.3|13323.3|13312.3|13312.3|13301.3|761
1690820400000|2023-07-31 16:20:00|13317.3|13306.3|13317.3|13306.3|13320.3|13309.3|13315.3|13304.3|49
1690820700000|2023-07-31 16:25:00|13318.3|13307.3|13318.3|13306.3|13320.3|13308.3|13316.3|13305.3|79
1690821000000|2023-07-31 16:30:00|13317.3|13305.3|13316.3|13305.3|13317.3|13306.3|13312.3|13301.3|146
1690821300000|2023-07-31 16:35:00|13317.3|13306.3|13321.3|13310.3|13322.3|13310.3|13316.3|13305.3|85
1690821600000|2023-07-31 16:40:00|13322.3|13309.3|13317.3|13306.3|13322.3|13310.3|13317.3|13306.3|52
1690821900000|2023-07-31 16:45:00|13318.3|13307.3|13315.3|13304.3|13322.3|13311.3|13315.3|13304.3|124
1690822200000|2023-07-31 16:50:00|13316.3|13303.3|13316.3|13304.3|13316.3|13304.3|13310.3|13299.3|171
1690822500000|2023-07-31 16:55:00|13315.3|13303.3|13318.3|13307.3|13318.3|13307.3|13313.3|13301.3|42
1690822800000|2023-07-31 17:00:00|13319.3|13308.3|13311.3|13300.3|13319.3|13308.3|13311.3|13300.3|228
1690823100000|2023-07-31 17:05:00|13312.3|13301.3|13317.3|13306.3|13319.3|13307.3|13311.3|13300.3|59
1690823400000|2023-07-31 17:10:00|13318.3|13305.3|13323.3|13312.3|13324.3|13312.3|13315.3|13303.3|168
1690823700000|2023-07-31 17:15:00|13322.3|13311.3|13319.3|13308.3|13324.3|13312.3|13315.3|13304.3|303
1690824000000|2023-07-31 17:20:00|13320.3|13307.3|13325.3|13313.3|13326.3|13315.3|13320.3|13307.3|42
1690824300000|2023-07-31 17:25:00|13324.3|13312.3|13323.3|13312.3|13326.3|13315.3|13323.3|13312.3|14
1690824600000|2023-07-31 17:30:00|13324.3|13313.3|13326.3|13315.3|13327.3|13316.3|13324.3|13313.3|15
1690824900000|2023-07-31 17:35:00|13325.3|13314.3|13328.3|13317.3|13329.3|13317.3|13325.3|13314.3|49
1690825200000|2023-07-31 17:40:00|13329.3|13316.3|13330.3|13319.3|13331.3|13319.3|13329.3|13316.3|46
1690825500000|2023-07-31 17:45:00|13329.3|13318.3|13332.3|13320.3|13332.3|13320.3|13329.3|13318.3|31
1690825800000|2023-07-31 17:50:00|13331.3|13319.3|13330.3|13318.3|13331.3|13319.3|13329.3|13317.3|34
1690826100000|2023-07-31 17:55:00|13331.3|13320.3|13333.3|13322.3|13333.3|13322.3|13330.3|13319.3|129
1690826400000|2023-07-31 18:00:00|13334.3|13323.3|13339.3|13327.3|13340.3|13329.3|13333.3|13323.3|445
1690826700000|2023-07-31 18:05:00|13338.3|13326.3|13334.3|13323.3|13338.3|13326.3|13334.3|13323.3|133
1690827000000|2023-07-31 18:10:00|13335.3|13324.3|13334.3|13323.3|13339.3|13327.3|13334.3|13323.3|126
1690827300000|2023-07-31 18:15:00|13333.3|13322.3|13337.3|13325.3|13338.3|13327.3|13333.3|13322.3|58
1690827600000|2023-07-31 18:20:00|13336.3|13324.3|13335.3|13323.3|13336.3|13325.3|13333.3|13322.3|69
1690827900000|2023-07-31 18:25:00|13334.3|13322.3|13331.3|13320.3|13335.3|13323.3|13330.3|13319.3|189
1690828200000|2023-07-31 18:30:00|13330.3|13319.3|13334.3|13323.3|13335.3|13323.3|13330.3|13319.3|88
1690828500000|2023-07-31 18:35:00|13335.3|13324.3|13336.3|13325.3|13336.3|13325.3|13333.3|13321.3|167
1690828800000|2023-07-31 18:40:00|13337.3|13326.3|13337.8|13327.8|13339.3|13328.3|13337.3|13326.3|180
1690829100000|2023-07-31 18:45:00|13338.8|13328.8|13340.8|13330.8|13340.8|13330.8|13335.8|13325.8|269
1690829400000|2023-07-31 18:50:00|13341.3|13331.3|13342.8|13332.8|13344.8|13334.8|13340.8|13330.8|383
1690829700000|2023-07-31 18:55:00|13343.3|13333.3|13344.3|13334.3|13344.3|13334.3|13342.8|13332.8|118
1690830000000|2023-07-31 19:00:00|13343.8|13333.8|13345.3|13335.3|13346.3|13336.3|13342.8|13332.8|292
1690830300000|2023-07-31 19:05:00|13344.8|13334.8|13343.3|13333.3|13344.8|13334.8|13343.3|13333.3|75
1690830600000|2023-07-31 19:10:00|13343.8|13333.8|13342.8|13332.8|13344.3|13334.3|13342.8|13332.8|63
1690830900000|2023-07-31 19:15:00|13343.3|13333.3|13344.3|13334.3|13345.3|13335.3|13342.8|13332.8|103
1690831200000|2023-07-31 19:20:00|13343.8|13333.8|13342.8|13332.8|13345.3|13335.3|13342.3|13332.3|233
1690831500000|2023-07-31 19:25:00|13343.3|13333.3|13343.8|13333.8|13344.8|13334.8|13343.3|13333.3|104
1690831800000|2023-07-31 19:30:00|13344.3|13334.3|13344.3|13334.3|13344.8|13334.8|13343.8|13333.8|46
1690832100000|2023-07-31 19:35:00|13343.8|13333.8|13344.3|13334.3|13344.8|13334.8|13343.3|13333.3|169
1690832400000|2023-07-31 19:40:00|13343.3|13333.3|13345.3|13335.3|13345.3|13335.3|13342.8|13332.8|89
1690832700000|2023-07-31 19:45:00|13344.8|13334.8|13344.8|13334.8|13345.8|13335.8|13343.8|13333.8|117
1690833000000|2023-07-31 19:50:00|13344.3|13334.3|13341.3|13331.3|13346.3|13336.3|13341.3|13331.3|292
1690833300000|2023-07-31 19:55:00|13340.8|13330.8|13335.3|13325.3|13340.8|13330.8|13330.8|13320.8|463
1690833600000|2023-07-31 20:00:00|13334.8|13324.8|13336.3|13326.3|13339.8|13329.8|13334.3|13324.3|47
1690833900000|2023-07-31 20:05:00|13336.8|13326.8|13334.8|13324.8|13336.8|13326.8|13334.8|13324.8|9
1690834200000|2023-07-31 20:10:00|13335.3|13325.3|13337.3|13327.3|13337.3|13327.3|13335.3|13325.3|42
1690834500000|2023-07-31 20:15:00|13337.8|13327.8|13337.3|13327.3|13337.8|13327.8|13337.3|13327.3|6
1690834800000|2023-07-31 20:20:00|13337.8|13327.8|13337.3|13327.3|13337.8|13327.8|13337.3|13327.3|10
1690835100000|2023-07-31 20:25:00|13337.8|13327.8|13336.3|13326.3|13337.8|13327.8|13336.3|13326.3|10
1690835400000|2023-07-31 20:30:00|13338.3|13328.3|13338.3|13328.3|13338.3|13328.3|13338.3|13328.3|32
1690835700000|2023-07-31 20:35:00|13338.8|13328.8|13339.3|13329.3|13339.3|13329.3|13338.8|13328.8|18
1690836000000|2023-07-31 20:40:00|13339.8|13329.8|13338.3|13328.3|13339.8|13329.8|13336.3|13326.3|48
1690836300000|2023-07-31 20:45:00|13337.8|13327.8|13339.8|13329.8|13340.3|13330.3|13336.3|13326.3|52
1690836600000|2023-07-31 20:50:00|13340.3|13330.3|13337.8|13327.8|13340.3|13330.3|13336.8|13326.8|51
1690836900000|2023-07-31 20:55:00|13338.3|13328.3|13334.8|13324.8|13338.3|13328.3|13334.3|13324.3|38
1690837200000|2023-07-31 21:00:00|13335.3|13325.3|13337.3|13327.3|13337.3|13327.3|13335.3|13325.3|0
1690837500000|2023-07-31 21:05:00|||||||||3
1690837800000|2023-07-31 21:10:00|13337.8|13327.8|13337.8|13327.8|13337.8|13327.8|13337.8|13327.8|0
1690838100000|2023-07-31 21:15:00|13344.8|13320.8|13345.3|13321.3|13345.3|13321.3|13344.8|13320.8|0
1690838700000|2023-07-31 21:25:00|13345.4|13321.4|13345.3|13321.3|13345.5|13321.5|13345.2|13321.2|0
1690839000000|2023-07-31 21:30:00|13345.4|13321.4|13345.6|13321.6|13345.6|13321.6|13345.4|13321.4|0
1690839300000|2023-07-31 21:35:00|13345.5|13321.5|13345.2|13321.2|13345.5|13321.5|13345.2|13321.2|0
1690839900000|2023-07-31 21:45:00|13345.4|13321.4|13345.5|13321.5|13345.5|13321.5|13345.2|13321.2|0
1690840200000|2023-07-31 21:50:00|13345.6|13321.6|13345.5|13321.5|13345.6|13321.6|13345.5|13321.5|0
1690840500000|2023-07-31 21:55:00|13345.6|13321.6|13346.1|13322.1|13346.2|13322.2|13345.5|13321.5|0
1690840800000|2023-07-31 22:00:00|13345.9|13321.9|13347.7|13323.7|13348.7|13324.7|13345.6|13321.6|0
1690841100000|2023-07-31 22:05:00|13348.1|13324.1|13347.2|13323.2|13348.2|13324.2|13346.3|13322.3|0
1690841400000|2023-07-31 22:10:00|13346.8|13322.8|13347.6|13323.6|13347.7|13323.7|13346.8|13322.8|0
1690841700000|2023-07-31 22:15:00|13348|13324|13346.7|13322.7|13348.1|13324.1|13346.7|13322.7|0
1690842000000|2023-07-31 22:20:00|13346.4|13322.4|13346.2|13322.2|13346.7|13322.7|13345.2|13321.2|0
1690842300000|2023-07-31 22:25:00|13346|13322|13345.8|13321.8|13347.2|13323.2|13345.7|13321.7|0
1690842600000|2023-07-31 22:30:00|13345.3|13321.3|13344.3|13320.3|13345.5|13321.5|13343.9|13319.9|0
1690842900000|2023-07-31 22:35:00|13343.2|13319.2|13342.1|13318.1|13344.1|13320.1|13342.1|13318.1|0
1690843200000|2023-07-31 22:40:00|13342.3|13318.3|13342.1|13318.1|13342.6|13318.6|13341.6|13317.6|0
1690843500000|2023-07-31 22:45:00|13341.9|13317.9|13342.6|13318.6|13342.6|13318.6|13341.6|13317.6|0
1690843800000|2023-07-31 22:50:00|13342.7|13318.7|13340.8|13316.8|13343.2|13319.2|13340.8|13316.8|0
1690844100000|2023-07-31 22:55:00|13341.2|13317.2|13341.3|13317.3|13341.8|13317.8|13341.2|13317.2|0
1690844400000|2023-07-31 23:00:00|13341.5|13317.5|13341.7|13317.7|13342.2|13318.2|13341.3|13317.3|0
1690844700000|2023-07-31 23:05:00|13341.5|13317.5|13340.8|13316.8|13341.7|13317.7|13340.8|13316.8|0
1690845000000|2023-07-31 23:10:00|13341.2|13317.2|13341.1|13317.1|13341.3|13317.3|13340.7|13316.7|0
1690845300000|2023-07-31 23:15:00|13341.6|13317.6|13340.6|13316.6|13342.1|13318.1|13340.6|13316.6|0
1690845600000|2023-07-31 23:20:00|13341|13317|13341.1|13317.1|13341.1|13317.1|13340.6|13316.6|0
1690845900000|2023-07-31 23:25:00|13340.3|13316.3|13339.8|13315.8|13340.3|13316.3|13339.8|13315.8|0
1690846200000|2023-07-31 23:30:00|13340.2|13316.2|13340.8|13316.8|13340.8|13316.8|13340.2|13316.2|0
1690846500000|2023-07-31 23:35:00|13341|13317|13341.4|13317.4|13342.7|13318.7|13341|13317|0
1690846800000|2023-07-31 23:40:00|13341|13317|13340.8|13316.8|13341.4|13317.4|13340.8|13316.8|0
1690847100000|2023-07-31 23:45:00|13341|13317|13341.8|13317.8|13341.8|13317.8|13340.8|13316.8|0
1690847400000|2023-07-31 23:50:00|13341.4|13317.4|13341.3|13317.3|13341.8|13317.8|13341.1|13317.1|0
1690847700000|2023-07-31 23:55:00|13341.7|13317.7|13341.8|13317.8|13341.8|13317.8|13341.3|13317.3|0
1690848000000|2023-08-01 00:00:00|13341.4|13317.4|13343.2|13319.2|13343.2|13319.2|13340.8|13316.8|0
1690848300000|2023-08-01 00:05:00|13343|13319|13342.6|13318.6|13343.4|13319.4|13341.4|13317.4|0
1690848600000|2023-08-01 00:10:00|13343|13319|13343.4|13319.4|13344|13320|13342.6|13318.6|0
1690848900000|2023-08-01 00:15:00|13342.9|13318.9|13344.2|13320.2|13345|13321|13342.9|13318.9|0
1690849200000|2023-08-01 00:20:00|13344.4|13320.4|13344.9|13320.9|13345.6|13321.6|13344.2|13320.2|0
1690849500000|2023-08-01 00:25:00|13344.7|13320.7|13342.4|13318.4|13344.7|13320.7|13342.4|13318.4|0
1690849800000|2023-08-01 00:30:00|13341.9|13317.9|13341.3|13317.3|13342.4|13318.4|13341.3|13317.3|0
1690850100000|2023-08-01 00:35:00|13341.1|13317.1|13340.7|13316.7|13342.2|13318.2|13340.7|13316.7|0
1690850400000|2023-08-01 00:40:00|13340.9|13316.9|13341.3|13317.3|13341.7|13317.7|13340.9|13316.9|0
1690850700000|2023-08-01 00:45:00|13341.5|13317.5|13344.1|13320.1|13344.1|13320.1|13341.3|13317.3|0
1690851000000|2023-08-01 00:50:00|13344.3|13320.3|13346.8|13322.8|13347.3|13323.3|13344.1|13320.1|0
1690851300000|2023-08-01 00:55:00|13346.4|13322.4|13357.7|13333.7|13357.7|13333.7|13345.4|13321.4|0
1690851600000|2023-08-01 01:00:00|13340.8|13330.8|13347.3|13337.3|13348.8|13338.8|13334.8|13324.8|2268
1690851900000|2023-08-01 01:05:00|13347.8|13337.8|13336.8|13326.8|13348.3|13338.3|13335.8|13325.8|1294
1690852200000|2023-08-01 01:10:00|13336.3|13326.3|13332.8|13322.8|13336.8|13326.8|13326.3|13316.3|899
1690852500000|2023-08-01 01:15:00|13333.3|13323.3|13320.3|13310.3|13336.8|13326.8|13304.8|13294.8|2914
1690852800000|2023-08-01 01:20:00|13319.3|13309.3|13302.3|13292.3|13319.8|13309.8|13290.8|13280.8|1810
1690853100000|2023-08-01 01:25:00|13301.8|13291.8|13310.4|13300.4|13320.4|13310.4|13297.8|13287.8|2231
1690853400000|2023-08-01 01:30:00|13309.4|13299.4|13339.9|13329.9|13340.4|13330.4|13301.9|13291.9|16165
1690853700000|2023-08-01 01:35:00|13339.4|13329.4|13331.4|13321.4|13362.4|13352.4|13324.4|13314.4|7110
1690854000000|2023-08-01 01:40:00|13330.4|13320.4|13347.4|13337.4|13354.9|13344.9|13318.4|13308.4|5200
1690854300000|2023-08-01 01:45:00|13344.9|13334.9|13382.9|13372.9|13384.9|13374.9|13324.9|13314.9|7752
1690854600000|2023-08-01 01:50:00|13383.9|13373.9|13380.9|13370.9|13390.9|13380.9|13370.9|13360.9|4689
1690854900000|2023-08-01 01:55:00|13379.9|13369.9|13369.9|13359.9|13395.9|13385.9|13364.9|13354.9|4455
1690855200000|2023-08-01 02:00:00|13370.9|13360.9|13413.9|13403.9|13414.9|13404.9|13363.9|13353.9|5200
1690855500000|2023-08-01 02:05:00|13412.9|13402.9|13402.9|13392.9|13420.9|13410.9|13391.9|13381.9|3797
1690855800000|2023-08-01 02:10:00|13400.9|13390.9|13376.9|13366.9|13403.9|13393.9|13373.9|13363.9|2506
1690856100000|2023-08-01 02:15:00|13375.9|13365.9|13344.9|13334.9|13379.9|13369.9|13342.9|13332.9|3788
1690856400000|2023-08-01 02:20:00|13341.9|13331.9|13352.9|13342.9|13366.9|13356.9|13338.9|13328.9|3775
1690856700000|2023-08-01 02:25:00|13353.9|13343.9|13358.9|13348.9|13362.9|13352.9|13345.9|13335.9|2691
1690857000000|2023-08-01 02:30:00|13357.9|13347.9|13340.9|13330.9|13374.9|13364.9|13340.9|13330.9|3126
1690857300000|2023-08-01 02:35:00|13341.9|13331.9|13331.9|13321.9|13350.9|13340.9|13329.9|13319.9|2920
1690857600000|2023-08-01 02:40:00|13333.9|13323.9|13322.9|13312.9|13337.9|13327.9|13310.9|13300.9|2985
1690857900000|2023-08-01 02:45:00|13321.9|13311.9|13321.9|13311.9|13332.9|13322.9|13319.9|13309.9|2744
1690858200000|2023-08-01 02:50:00|13322.9|13312.9|13318.9|13308.9|13325.9|13315.9|13301.9|13291.9|3952
1690858500000|2023-08-01 02:55:00|13319.9|13309.9|13311.9|13301.9|13323.9|13313.9|13310.9|13300.9|2447
1690858800000|2023-08-01 03:00:00|13310.9|13300.9|13314.9|13304.9|13318.9|13308.9|13303.9|13293.9|3120
1690859100000|2023-08-01 03:05:00|13313.9|13303.9|13322.9|13312.9|13327.9|13317.9|13312.9|13302.9|2656
1690859400000|2023-08-01 03:10:00|13323.9|13313.9|13335.9|13325.9|13337.9|13327.9|13322.9|13312.9|2607
1690859700000|2023-08-01 03:15:00|13336.9|13326.9|13322.9|13312.9|13338.9|13328.9|13319.9|13309.9|2679
1690860000000|2023-08-01 03:20:00|13324.9|13314.9|13333.9|13323.9|13335.9|13325.9|13322.9|13312.9|3298
1690860300000|2023-08-01 03:25:00|13334.9|13324.9|13332.2|13322.2|13342.9|13332.9|13327.2|13317.2|2246
1690860600000|2023-08-01 03:30:00|13331.2|13321.2|13333.2|13323.2|13337.2|13327.2|13330.2|13320.2|634
1690860900000|2023-08-01 03:35:00|13334.2|13324.2|13325.2|13315.2|13334.2|13324.2|13323.2|13313.2|493
1690861200000|2023-08-01 03:40:00|13326.2|13316.2|13322.2|13312.2|13327.2|13317.2|13321.2|13311.2|314
1690861500000|2023-08-01 03:45:00|13323.2|13313.2|13321.2|13311.2|13325.2|13315.2|13319.2|13309.2|314
1690861800000|2023-08-01 03:50:00|13320.2|13310.2|13319.2|13309.2|13323.2|13313.2|13317.2|13307.2|265
1690862100000|2023-08-01 03:55:00|13320.2|13310.2|13320.2|13310.2|13321.2|13311.2|13318.2|13308.2|222
1690862400000|2023-08-01 04:00:00|13321.2|13311.2|13323.2|13313.2|13325.2|13315.2|13321.2|13311.2|296
1690862700000|2023-08-01 04:05:00|13324.2|13314.2|13324.2|13314.2|13325.2|13315.2|13323.2|13313.2|109
1690863000000|2023-08-01 04:10:00|13325.2|13315.2|13323.2|13313.2|13326.2|13316.2|13322.2|13312.2|308
1690863300000|2023-08-01 04:15:00|13322.2|13312.2|13324.2|13314.2|13324.2|13314.2|13322.2|13312.2|71
1690863600000|2023-08-01 04:20:00|13323.2|13313.2|13324.2|13314.2|13324.2|13314.2|13323.2|13313.2|45
1690863900000|2023-08-01 04:25:00|13323.2|13313.2|13326.2|13316.2|13327.2|13317.2|13322.2|13312.2|171
1690864200000|2023-08-01 04:30:00|13325.2|13315.2|13329.2|13319.2|13329.2|13319.2|13325.2|13315.2|217
1690864500000|2023-08-01 04:35:00|13328.2|13318.2|13327.2|13317.2|13331.2|13321.2|13327.2|13317.2|241
1690864800000|2023-08-01 04:40:00|13328.2|13318.2|13325.2|13315.2|13329.2|13319.2|13323.2|13313.2|142
1690865100000|2023-08-01 04:45:00|13326.2|13316.2|13326.2|13316.2|13327.2|13317.2|13325.2|13315.2|88
1690865400000|2023-08-01 04:50:00|13327.2|13317.2|13329.2|13319.2|13330.2|13320.2|13327.2|13317.2|142
1690865700000|2023-08-01 04:55:00|13330.2|13320.2|13326.2|13316.2|13330.2|13320.2|13326.2|13316.2|288
1690866000000|2023-08-01 05:00:00|13327.2|13317.2|13308.2|13298.2|13327.2|13317.2|13307.2|13297.2|3332
1690866300000|2023-08-01 05:05:00|13309.2|13299.2|13286.2|13276.2|13317.2|13307.2|13283.2|13273.2|3165
1690866600000|2023-08-01 05:10:00|13284.2|13274.2|13268.2|13258.2|13288.2|13278.2|13267.2|13257.2|2673
1690866900000|2023-08-01 05:15:00|13269.2|13259.2|13245.2|13235.2|13275.2|13265.2|13244.2|13234.2|4660
1690867200000|2023-08-01 05:20:00|13244.2|13234.2|13250.5|13240.5|13259.5|13249.5|13239.5|13229.5|3059
1690867500000|2023-08-01 05:25:00|13251.5|13241.5|13256.5|13246.5|13264.5|13254.5|13246.5|13236.5|2758
1690867800000|2023-08-01 05:30:00|13257.5|13247.5|13269.5|13259.5|13281.5|13271.5|13254.5|13244.5|2113
1690868100000|2023-08-01 05:35:00|13268.5|13258.5|13252.5|13242.5|13273.5|13263.5|13251.5|13241.5|1500
1690868400000|2023-08-01 05:40:00|13251.5|13241.5|13250.5|13240.5|13260.5|13250.5|13246.5|13236.5|1140
1690868700000|2023-08-01 05:45:00|13249.5|13239.5|13253.5|13243.5|13263.5|13253.5|13249.5|13239.5|1648
1690869000000|2023-08-01 05:50:00|13254.5|13244.5|13256.5|13246.5|13271.5|13261.5|13252.5|13242.5|1926
1690869300000|2023-08-01 05:55:00|13257.5|13247.5|13241.5|13231.5|13257.5|13247.5|13236.5|13226.5|1705
1690869600000|2023-08-01 06:00:00|13242.5|13232.5|13246.5|13236.5|13258.5|13248.5|13240.5|13230.5|3486
1690869900000|2023-08-01 06:05:00|13245.5|13235.5|13250.5|13240.5|13255.5|13245.5|13244.5|13234.5|2327
1690870200000|2023-08-01 06:10:00|13249.5|13239.5|13238.5|13228.5|13253.5|13243.5|13238.5|13228.5|1356
1690870500000|2023-08-01 06:15:00|13237.5|13227.5|13234.5|13224.5|13244.5|13234.5|13220.5|13210.5|3425
1690870800000|2023-08-01 06:20:00|13235.5|13225.5|13248.5|13238.5|13252.5|13242.5|13235.5|13225.5|3059
1690871100000|2023-08-01 06:25:00|13247.5|13237.5|13258.5|13248.5|13269.5|13259.5|13246.5|13236.5|1803
1690871400000|2023-08-01 06:30:00|13257.5|13247.5|13257.5|13247.5|13264.5|13254.5|13252.5|13242.5|1953
1690871700000|2023-08-01 06:35:00|13258.5|13248.5|13248.5|13238.5|13263.5|13253.5|13247.5|13237.5|1592
1690872000000|2023-08-01 06:40:00|13247.5|13237.5|13247.5|13237.5|13257.5|13247.5|13246.5|13236.5|2509
1690872300000|2023-08-01 06:45:00|13248.5|13238.5|13257.5|13247.5|13260.5|13250.5|13248.5|13238.5|2481
1690872600000|2023-08-01 06:50:00|13256.5|13246.5|13260.5|13250.5|13262.5|13252.5|13254.5|13244.5|1935
1690872900000|2023-08-01 06:55:00|13261.5|13251.5|13262.5|13252.5|13264.5|13254.5|13255.5|13245.5|2662
1690873200000|2023-08-01 07:00:00|13263.5|13251.5|13275.5|13264.5|13275.5|13264.5|13258.5|13247.5|2509
1690873500000|2023-08-01 07:05:00|13276.5|13265.5|13274.5|13263.5|13278.5|13267.5|13274.5|13262.5|841
1690873800000|2023-08-01 07:10:00|13275.5|13264.5|13270.5|13259.5|13276.5|13265.5|13267.5|13256.5|803
1690874100000|2023-08-01 07:15:00|13271.5|13258.5|13265.5|13254.5|13272.5|13261.5|13263.5|13251.5|405
1690874400000|2023-08-01 07:20:00|13266.5|13253.5|13256.5|13244.5|13266.5|13254.5|13255.5|13243.5|515
1690874700000|2023-08-01 07:25:00|13255.5|13245.5|13261.5|13250.5|13262.5|13251.5|13255.5|13244.5|433
1690875000000|2023-08-01 07:30:00|13262.5|13251.5|13266.5|13255.5|13271.5|13260.5|13262.5|13251.5|322
1690875300000|2023-08-01 07:35:00|13267.5|13256.5|13265.5|13254.5|13270.5|13259.5|13265.5|13254.5|221
1690875600000|2023-08-01 07:40:00|13266.5|13255.5|13272.5|13261.5|13274.5|13263.5|13265.5|13254.5|198
1690875900000|2023-08-01 07:45:00|13273.5|13262.5|13278.5|13267.5|13279.5|13268.5|13273.5|13262.5|341
1690876200000|2023-08-01 07:50:00|13279.5|13268.5|13270.5|13259.5|13279.5|13268.5|13270.5|13259.5|467
1690876500000|2023-08-01 07:55:00|13271.5|13260.5|13269.5|13257.5|13272.5|13260.5|13267.5|13255.5|425
1690876800000|2023-08-01 08:00:00|13268.5|13258.5|13270.5|13259.5|13271.5|13260.5|13267.5|13256.5|803
1690877100000|2023-08-01 08:05:00|13271.5|13260.5|13265.5|13254.5|13271.5|13260.5|13264.5|13253.5|669
1690877400000|2023-08-01 08:10:00|13264.5|13253.5|13267.5|13256.5|13269.5|13258.5|13264.5|13253.5|480
1690877700000|2023-08-01 08:15:00|13266.5|13255.5|13265.5|13254.5|13268.5|13256.5|13264.5|13253.5|540
1690878000000|2023-08-01 08:20:00|13266.5|13255.5|13263.5|13252.5|13267.5|13256.5|13262.5|13251.5|682
1690878300000|2023-08-01 08:25:00|13264.5|13253.5|13262.5|13250.5|13265.5|13254.5|13261.5|13250.5|477
1690878600000|2023-08-01 08:30:00|13270.4|13246.4|13267.1|13243.1|13271.3|13247.3|13264.5|13240.5|0
1690878900000|2023-08-01 08:35:00|13266.9|13242.9|13272.2|13248.2|13272.6|13248.6|13266.9|13242.9|1527
1690879200000|2023-08-01 08:40:00|13271.8|13247.8|13267.9|13243.9|13271.8|13247.8|13266.8|13242.8|0
1690879500000|2023-08-01 08:45:00|13267.8|13243.8|13264.2|13240.2|13267.8|13243.8|13261.4|13237.4|0
1690879800000|2023-08-01 08:50:00|13264.6|13240.6|13268.2|13244.2|13269.9|13245.9|13264.6|13240.6|0
1690880100000|2023-08-01 08:55:00|13268|13244|13269.8|13245.8|13272.4|13248.4|13267.8|13243.8|0
1690880400000|2023-08-01 09:00:00|13269.4|13245.4|13253.5|13242.5|13269.4|13245.4|13245.5|13234.5|377
1690880700000|2023-08-01 09:05:00|13252.5|13241.5|13251.5|13240.5|13254.5|13243.5|13251.5|13240.5|126
1690881000000|2023-08-01 09:10:00|13252.5|13239.5|13247.5|13235.5|13252.5|13240.5|13247.5|13235.5|248
1690881300000|2023-08-01 09:15:00|13248.5|13236.5|13248.5|13237.5|13252.5|13241.5|13246.5|13235.5|326
1690881600000|2023-08-01 09:20:00|13249.5|13238.5|13243.5|13232.5|13250.5|13238.5|13242.5|13230.5|215
1690881900000|2023-08-01 09:25:00|13242.5|13231.5|13244.5|13232.5|13244.5|13233.5|13240.5|13228.5|342
1690882200000|2023-08-01 09:30:00|13243.5|13231.5|13246.5|13234.5|13246.5|13234.5|13243.5|13231.5|135
1690882500000|2023-08-01 09:35:00|13247.5|13235.5|13246.5|13234.5|13247.5|13236.5|13244.5|13233.5|45
1690882800000|2023-08-01 09:40:00|13244.5|13233.5|13243.5|13231.5|13245.5|13234.5|13242.5|13231.5|52
1690883100000|2023-08-01 09:45:00|13242.5|13232.5|13247.5|13236.5|13247.5|13236.5|13242.5|13232.5|58
1690883400000|2023-08-01 09:50:00|13248.5|13235.5|13246.5|13235.5|13248.5|13235.5|13244.5|13233.5|133
1690883700000|2023-08-01 09:55:00|13245.5|13234.5|13250.5|13239.5|13250.5|13239.5|13245.5|13234.5|128
1690884000000|2023-08-01 10:00:00|13249.5|13238.5|13250.5|13239.5|13252.5|13240.5|13249.5|13238.5|90
1690884300000|2023-08-01 10:05:00|13251.5|13240.5|13251.5|13240.5|13253.5|13242.5|13250.5|13239.5|39
1690884600000|2023-08-01 10:10:00|13250.5|13239.5|13253.5|13242.5|13254.5|13243.5|13250.5|13239.5|52
1690884900000|2023-08-01 10:15:00|13252.5|13241.5|13249.5|13238.5|13253.5|13241.5|13249.5|13238.5|120
1690885200000|2023-08-01 10:20:00|13250.5|13239.5|13247.5|13236.5|13251.5|13239.5|13247.5|13236.5|38
1690885500000|2023-08-01 10:25:00|13248.5|13237.5|13243.5|13232.5|13248.5|13237.5|13243.5|13232.5|301
1690885800000|2023-08-01 10:30:00|13245.5|13233.5|13243.5|13232.5|13245.5|13233.5|13240.5|13229.5|373
1690886100000|2023-08-01 10:35:00|13244.5|13233.5|13247.5|13236.5|13248.5|13236.5|13243.5|13233.5|105
1690886400000|2023-08-01 10:40:00|13246.5|13235.5|13249.5|13238.5|13249.5|13238.5|13245.5|13234.5|100
1690886700000|2023-08-01 10:45:00|13250.5|13239.5|13254.5|13243.5|13257.5|13246.5|13249.5|13238.5|262
1690887000000|2023-08-01 10:50:00|13253.5|13242.5|13271.5|13260.5|13281.5|13269.5|13251.5|13240.5|1113
1690887300000|2023-08-01 10:55:00|13272.5|13261.5|13278.5|13266.5|13278.5|13266.5|13270.5|13258.5|388
1690887600000|2023-08-01 11:00:00|13279.5|13267.5|13275.5|13264.5|13280.5|13269.5|13274.5|13262.5|113
1690887900000|2023-08-01 11:05:00|13274.5|13263.5|13264.5|13253.5|13274.5|13264.5|13264.5|13252.5|258
1690888200000|2023-08-01 11:10:00|13263.5|13252.5|13265.5|13254.5|13267.5|13256.5|13262.5|13250.5|83
1690888500000|2023-08-01 11:15:00|13264.5|13253.5|13264.5|13252.5|13268.5|13257.5|13263.5|13252.5|103
1690888800000|2023-08-01 11:20:00|13263.5|13253.5|13268.5|13257.5|13268.5|13257.5|13259.5|13248.5|445
1690889100000|2023-08-01 11:25:00||13256.5||13257.5||13257.5||13256.5|2
1690889400000|2023-08-01 11:30:00|13268.5|13257.5|13265.5|13254.5|13268.5|13257.5|13265.5|13254.5|58
1690889700000|2023-08-01 11:35:00|13264.5|13253.5|13260.5|13249.5|13265.5|13253.5|13260.5|13249.5|33
1690890000000|2023-08-01 11:40:00|13259.5|13248.5|13258.5|13247.5|13261.5|13249.5|13258.5|13247.5|42
1690890300000|2023-08-01 11:45:00|13259.5|13248.5|13263.5|13251.5|13264.5|13252.5|13259.5|13248.5|46
1690890600000|2023-08-01 11:50:00|13262.5|13252.5|13262.5|13251.5|13263.5|13252.5|13260.5|13249.5|49
1690890900000|2023-08-01 11:55:00|13263.5|13253.5|13269.5|13257.5|13269.5|13258.5|13263.5|13251.5|104
1690891200000|2023-08-01 12:00:00|13268.5|13256.5|13269.5|13257.5|13274.5|13263.5|13265.5|13254.5|738
1690891500000|2023-08-01 12:05:00|13268.5|13258.5|13264.5|13253.5|13272.5|13260.5|13263.5|13251.5|450
1690891800000|2023-08-01 12:10:00|13265.5|13252.5|13264.5|13252.5|13266.5|13255.5|13263.5|13252.5|398
1690892100000|2023-08-01 12:15:00|13263.5|13251.5|13267.5|13256.5|13267.5|13256.5|13261.5|13250.5|255
1690892400000|2023-08-01 12:20:00|13268.5|13257.5|13256.5|13244.5|13268.5|13257.5|13254.5|13243.5|838
1690892700000|2023-08-01 12:25:00|13255.5|13245.5|13248.5|13237.5|13257.5|13246.5|13248.5|13237.5|549
1690893000000|2023-08-01 12:30:00|13247.5|13236.5|13244.5|13233.5|13248.5|13237.5|13243.5|13232.5|887
1690893300000|2023-08-01 12:35:00|13245.5|13235.5|13249.5|13238.5|13252.5|13240.5|13244.5|13234.5|553
1690893600000|2023-08-01 12:40:00|13250.5|13239.5|13247.5|13236.5|13251.5|13239.5|13245.5|13234.5|245
1690893900000|2023-08-01 12:45:00|13248.5|13237.5|13243.5|13232.5|13248.5|13237.5|13243.5|13232.5|252
1690894200000|2023-08-01 12:50:00|13244.5|13233.5|13244.5|13233.5|13246.5|13235.5|13242.5|13230.5|271
1690894500000|2023-08-01 12:55:00|13243.5|13232.5|13253.5|13242.5|13253.5|13242.5|13243.5|13232.5|205
1690894800000|2023-08-01 13:00:00|13254.5|13243.5|13253.5|13241.5|13254.5|13243.5|13250.5|13239.5|218
1690895100000|2023-08-01 13:05:00|13252.5|13242.5|13251.5|13240.5|13254.5|13243.5|13249.5|13238.5|102
1690895400000|2023-08-01 13:10:00|13250.5|13239.5|13250.5|13238.5|13251.5|13240.5|13247.5|13236.5|135
1690895700000|2023-08-01 13:15:00|13251.5|13239.5|13248.5|13237.5|13254.5|13243.5|13248.5|13237.5|94
1690896000000|2023-08-01 13:20:00|13247.5|13236.5|13248.5|13236.5|13251.5|13240.5|13242.5|13231.5|177
1690896300000|2023-08-01 13:25:00|13247.5|13237.5|13249.5|13238.5|13251.5|13240.5|13246.5|13234.5|86
1690896600000|2023-08-01 13:30:00|13248.5|13237.5|13225.5|13214.5|13249.5|13238.5|13225.5|13213.5|1594
1690896900000|2023-08-01 13:35:00|13226.5|13213.5|13230.5|13218.5|13239.5|13228.5|13226.5|13213.5|787
1690897200000|2023-08-01 13:40:00|13229.5|13217.5|13220.5|13209.5|13235.5|13223.5|13220.5|13208.5|713
1690897500000|2023-08-01 13:45:00|13221.5|13210.5|13234.5|13222.5|13234.5|13223.5|13217.5|13206.5|602
1690897800000|2023-08-01 13:50:00|13233.5|13221.5|13251.5|13240.5|13251.5|13240.5|13232.5|13221.5|342
1690898100000|2023-08-01 13:55:00|13252.5|13239.5|13248.5|13236.5|13252.5|13240.5|13243.5|13232.5|297
1690898400000|2023-08-01 14:00:00|13256.5|13242.5|13257.5|13246.5|13262.5|13251.5|13248.5|13237.5|658
1690898700000|2023-08-01 14:05:00|13258.5|13245.5|13257.5|13246.5|13261.5|13249.5|13252.5|13240.5|489
1690899000000|2023-08-01 14:10:00|13256.5|13245.5|13251.5|13239.5|13260.5|13249.5|13249.5|13237.5|409
1690899300000|2023-08-01 14:15:00|13250.5|13240.5|13241.5|13229.5|13252.5|13240.5|13240.5|13228.5|362
1690899600000|2023-08-01 14:20:00|13242.5|13230.5|13246.5|13234.5|13248.5|13237.5|13238.5|13227.5|342
1690899900000|2023-08-01 14:25:00|13245.5|13235.5|13252.5|13240.5|13252.5|13240.5|13244.5|13233.5|260
1690900200000|2023-08-01 14:30:00|13251.5|13241.5|13251.5|13239.5|13253.5|13242.5|13245.5|13233.5|613
1690900500000|2023-08-01 14:35:00|13250.5|13240.5|13257.5|13246.5|13261.5|13250.5|13249.5|13238.5|419
1690900800000|2023-08-01 14:40:00|13258.5|13247.5|13251.5|13240.5|13261.5|13250.5|13250.5|13239.5|298
1690901100000|2023-08-01 14:45:00|13252.5|13239.5|13242.5|13230.5|13252.5|13241.5|13237.5|13226.5|512
1690901400000|2023-08-01 14:50:00|13241.5|13229.5|13239.5|13227.5|13245.5|13234.5|13238.5|13227.5|127
1690901700000|2023-08-01 14:55:00|13238.5|13226.5|13238.5|13227.5|13239.5|13228.5|13235.5|13223.5|201
1690902000000|2023-08-01 15:00:00|13239.5|13226.5|13236.5|13225.5|13240.5|13229.5|13234.5|13223.5|150
1690902300000|2023-08-01 15:05:00|13237.5|13226.5|13227.5|13216.5|13238.5|13227.5|13225.5|13213.5|387
1690902600000|2023-08-01 15:10:00|13228.5|13215.5|13218.5|13207.5|13228.5|13216.5|13216.5|13205.5|344
1690902900000|2023-08-01 15:15:00|13219.5|13208.5|13215.5|13204.5|13220.5|13209.5|13213.5|13202.5|441
1690903200000|2023-08-01 15:20:00|13214.5|13203.5|13207.5|13196.5|13214.5|13204.5|13205.5|13193.5|353
1690903500000|2023-08-01 15:25:00|13206.5|13195.5|13211.5|13199.5|13214.5|13203.5|13205.5|13194.5|349
1690903800000|2023-08-01 15:30:00|13212.5|13201.5|13215.5|13203.5|13215.5|13203.5|13206.5|13195.5|294
1690904100000|2023-08-01 15:35:00|13214.5|13202.5|13218.5|13207.5|13218.5|13207.5|13211.5|13200.5|161
1690904400000|2023-08-01 15:40:00|13219.5|13206.5|13213.5|13202.5|13219.5|13208.5|13211.5|13199.5|99
1690904700000|2023-08-01 15:45:00|13214.5|13203.5|13217.5|13206.5|13218.5|13207.5|13214.5|13203.5|119
1690905000000|2023-08-01 15:50:00|13218.5|13205.5|13220.5|13209.5|13221.5|13210.5|13217.5|13205.5|95
1690905300000|2023-08-01 15:55:00|13221.5|13208.5|13221.5|13209.5|13223.5|13212.5|13219.5|13208.5|139
1690905600000|2023-08-01 16:00:00|13222.5|13210.5|13222.5|13210.5|13223.5|13212.5|13219.5|13208.5|109
1690905900000|2023-08-01 16:05:00|13223.5|13211.5|13220.5|13209.5|13223.5|13211.5|13216.5|13205.5|82
1690906200000|2023-08-01 16:10:00|13219.5|13208.5|13222.5|13211.5|13223.5|13212.5|13218.5|13206.5|71
1690906500000|2023-08-01 16:15:00|13223.5|13212.5|13223.5|13212.5|13224.5|13212.5|13221.5|13210.5|61
1690906800000|2023-08-01 16:20:00|13224.5|13211.5|13217.5|13206.5|13224.5|13211.5|13217.5|13206.5|81
1690907100000|2023-08-01 16:25:00|13219.5|13207.5|13216.5|13205.5|13220.5|13209.5|13216.5|13204.5|142
1690907400000|2023-08-01 16:30:00|13217.5|13206.5|13217.5|13206.5|13218.5|13207.5|13215.5|13204.5|47
1690907700000|2023-08-01 16:35:00|13218.5|13205.5|13220.5|13208.5|13221.5|13209.5|13218.5|13205.5|32
1690908000000|2023-08-01 16:40:00|13221.5|13209.5|13223.5|13211.5|13224.5|13213.5|13219.5|13208.5|114
1690908300000|2023-08-01 16:45:00|13222.5|13210.5|13222.5|13210.5|13222.5|13211.5|13220.5|13208.5|37
1690908600000|2023-08-01 16:50:00|13221.5|13208.5|13227.5|13215.5|13227.5|13216.5|13219.5|13208.5|55
1690908900000|2023-08-01 16:55:00|13226.5|13216.5|13228.5|13217.5|13228.5|13217.5|13226.5|13215.5|69
1690909200000|2023-08-01 17:00:00|13229.5|13218.5|13230.5|13219.5|13231.5|13220.5|13228.5|13217.5|65
1690909500000|2023-08-01 17:05:00|13231.5|13220.5|13229.5|13218.5|13231.5|13220.5|13228.5|13217.5|44
1690909800000|2023-08-01 17:10:00|13230.5|13219.5|13226.5|13215.5|13230.5|13219.5|13225.5|13214.5|47
1690910100000|2023-08-01 17:15:00|13227.5|13216.5|13225.5|13213.5|13227.5|13216.5|13225.5|13213.5|44
1690910400000|2023-08-01 17:20:00|13226.5|13214.5|13226.5|13214.5|13228.5|13216.5|13226.5|13214.5|56
1690910700000|2023-08-01 17:25:00|13225.5|13213.5|13219.5|13208.5|13226.5|13214.5|13219.5|13208.5|57
1690911000000|2023-08-01 17:30:00|13220.5|13209.5|13220.5|13209.5|13221.5|13209.5|13218.5|13206.5|111
1690911300000|2023-08-01 17:35:00|13219.5|13208.5|13215.5|13204.5|13219.5|13208.5|13215.5|13204.5|92
1690911600000|2023-08-01 17:40:00|13216.5|13205.5|13221.5|13209.5|13221.5|13209.5|13216.5|13205.5|67
1690911900000|2023-08-01 17:45:00|13219.5|13208.5|13217.5|13206.5|13219.5|13208.5|13217.5|13206.5|61
1690912200000|2023-08-01 17:50:00|13218.5|13207.5|13220.5|13209.5|13220.5|13209.5|13218.5|13207.5|24
1690912500000|2023-08-01 17:55:00|13219.5|13208.5|13221.5|13210.5|13222.5|13210.5|13219.5|13208.5|36
1690912800000|2023-08-01 18:00:00|13222.5|13211.5|13224.5|13212.5|13224.5|13213.5|13219.5|13208.5|71
1690913100000|2023-08-01 18:05:00|13223.5|13211.5|13220.5|13209.5|13224.5|13213.5|13219.5|13208.5|51
1690913400000|2023-08-01 18:10:00|13221.5|13210.5|13223.5|13211.5|13224.5|13213.5|13219.5|13208.5|32
1690913700000|2023-08-01 18:15:00|13224.5|13212.5|13225.5|13213.5|13225.5|13214.5|13224.5|13212.5|39
1690914000000|2023-08-01 18:20:00|13226.5|13214.5|13223.5|13212.5|13226.5|13214.5|13223.5|13211.5|61
1690914300000|2023-08-01 18:25:00|13224.5|13213.5|13223.5|13212.5|13225.5|13214.5|13221.5|13210.5|112
1690914600000|2023-08-01 18:30:00|13224.5|13213.5|13222.5|13210.5|13225.5|13214.5|13220.5|13209.5|68
1690914900000|2023-08-01 18:35:00|13223.5|13211.5|13224.5|13213.5|13224.5|13213.5|13223.5|13211.5|30
1690915200000|2023-08-01 18:40:00|13223.5|13212.5|13223|13213|13223.5|13213|13221.5|13210.5|61
1690915500000|2023-08-01 18:45:00|13223.5|13213.5|13227|13217|13227|13217|13223|13213|96
1690915800000|2023-08-01 18:50:00|13226.5|13216.5|13224|13214|13226.5|13216.5|13224|13214|56
1690916100000|2023-08-01 18:55:00|13223|13213|13223.5|13213.5|13224.5|13214.5|13222|13212|74
1690916400000|2023-08-01 19:00:00|13224|13214|13226|13216|13227|13217|13224|13214|66
1690916700000|2023-08-01 19:05:00|13225.5|13215.5|13227|13217|13227|13217|13225.5|13215.5|43
1690917000000|2023-08-01 19:10:00|13226.5|13216.5|13223.5|13213.5|13226.5|13216.5|13223|13213|71
1690917300000|2023-08-01 19:15:00|13224|13214|13221.5|13211.5|13224|13214|13221.5|13211.5|92
1690917600000|2023-08-01 19:20:00|13222|13212|13218.5|13208.5|13222|13212|13218.5|13208.5|112
1690917900000|2023-08-01 19:25:00|13219.5|13209.5|13219|13209|13219.5|13209.5|13218|13208|114
1690918200000|2023-08-01 19:30:00|13218.5|13208.5|13221.5|13211.5|13222|13212|13218.5|13208.5|40
1690918500000|2023-08-01 19:35:00|13222|13212|13218.5|13208.5|13222|13212|13218.5|13208.5|31
1690918800000|2023-08-01 19:40:00|13218|13208|13215|13205|13218|13208|13215|13205|36
1690919100000|2023-08-01 19:45:00|13215.5|13205.5|13221|13211|13221|13211|13215.5|13205.5|37
1690919400000|2023-08-01 19:50:00|13221.5|13211.5|13216.5|13206.5|13223|13213|13215.5|13205.5|238
1690919700000|2023-08-01 19:55:00|13217|13207|13213.5|13203.5|13218|13208|13213.5|13203.5|118
1690920000000|2023-08-01 20:00:00|13214|13204|13217|13207|13217|13207|13213.5|13203.5|54
1690920300000|2023-08-01 20:05:00|13218|13208|13218.5|13208.5|13220|13210|13218|13208|28
1690920600000|2023-08-01 20:10:00|13218|13208|13218|13208|13218.5|13208.5|13217|13207|11
1690920900000|2023-08-01 20:15:00|13217.5|13207.5|13219.5|13209.5|13221|13211|13217|13207|25
1690921200000|2023-08-01 20:20:00|13220|13210|13219.5|13209.5|13220|13210|13219.5|13209.5|5
1690921500000|2023-08-01 20:25:00|13220|13210|13223.5|13213.5|13223.5|13213.5|13220|13210|16
1690921800000|2023-08-01 20:30:00|13222.5|13212.5|13223.5|13213.5|13224|13214|13222.5|13212.5|15
1690922100000|2023-08-01 20:35:00|13222.5|13212.5|13223.5|13213.5|13223.5|13213.5|13222.5|13212.5|4
1690922400000|2023-08-01 20:40:00|13224|13214|13224.5|13214.5|13225.5|13215.5|13223|13213|28
1690922700000|2023-08-01 20:45:00|13225|13215|13224|13214|13225|13215|13224|13214|15
1690923000000|2023-08-01 20:50:00|13224.5|13214.5|13225.5|13215.5|13226.5|13216.5|13224.5|13214.5|21
1690923300000|2023-08-01 20:55:00|13225|13215|13223|13213|13225.5|13215.5|13220.5|13210.5|46
1690923600000|2023-08-01 21:00:00|13222.5|13212.5|13222|13212|13222.5|13212.5|13221|13211|0
1690923900000|2023-08-01 21:05:00|13221.5|13211.5|13223.5|13213.5|13223.5|13213.5|13217|13207|3
1690924200000|2023-08-01 21:10:00|13224|13214|13224|13214|13224|13214|13224|13214|0
1690924500000|2023-08-01 21:15:00|13229|13205|13216|13192|13229.3|13205.3|13214.1|13190.1|0
1690924800000|2023-08-01 21:20:00|13215.4|13191.4|13223.3|13199.3|13223.3|13199.3|13214.2|13190.2|0
1690925100000|2023-08-01 21:25:00|13221.2|13197.2|13222.4|13198.4|13224.5|13200.5|13220.5|13196.5|0
1690925400000|2023-08-01 21:30:00|13222.7|13198.7|13220|13196|13223.1|13199.1|13219.7|13195.7|0
1690925700000|2023-08-01 21:35:00|13219.8|13195.8|13212.7|13188.7|13219.8|13195.8|13212.7|13188.7|0
1690926000000|2023-08-01 21:40:00|13212.8|13188.8|13207.9|13183.9|13213.3|13189.3|13204|13180|0
1690926300000|2023-08-01 21:45:00|13207.5|13183.5|13207.3|13183.3|13210.1|13186.1|13207.3|13183.3|0
1690926600000|2023-08-01 21:50:00|13207.5|13183.5|13207.1|13183.1|13207.9|13183.9|13206.4|13182.4|0
1690926900000|2023-08-01 21:55:00|13207|13183|13206.8|13182.8|13207.7|13183.7|13206.6|13182.6|0
1690927200000|2023-08-01 22:00:00|13192.2|13168.2|13191.3|13167.3|13194.2|13170.2|13173|13149|0
1690927500000|2023-08-01 22:05:00|13190.9|13166.9|13191.8|13167.8|13195.1|13171.1|13189.9|13165.9|0
1690927800000|2023-08-01 22:10:00|13191.6|13167.6|13189.4|13165.4|13193.7|13169.7|13186.5|13162.5|0
1690928100000|2023-08-01 22:15:00|13189|13165|13194.1|13170.1|13196.5|13172.5|13187.5|13163.5|0
1690928400000|2023-08-01 22:20:00|13194.4|13170.4|13195.5|13171.5|13197.7|13173.7|13193.6|13169.6|0
1690928700000|2023-08-01 22:25:00|13195|13171|13200.7|13176.7|13202.1|13178.1|13195|13171|0
1690929000000|2023-08-01 22:30:00|13201.1|13177.1|13200.7|13176.7|13203.1|13179.1|13199.8|13175.8|0
1690929300000|2023-08-01 22:35:00|13199.9|13175.9|13198.6|13174.6|13199.9|13175.9|13197.8|13173.8|0
1690929600000|2023-08-01 22:40:00|13198.8|13174.8|13200.8|13176.8|13200.8|13176.8|13198.4|13174.4|0
1690929900000|2023-08-01 22:45:00|13200.4|13176.4|13197|13173|13200.8|13176.8|13197|13173|0
1690930200000|2023-08-01 22:50:00|13198.1|13174.1|13200|13176|13201.4|13177.4|13197.5|13173.5|0
1690930500000|2023-08-01 22:55:00|13200.2|13176.2|13199.8|13175.8|13201.1|13177.1|13199|13175|0
1690930800000|2023-08-01 23:00:00|13200|13176|13197.4|13173.4|13201.7|13177.7|13197.4|13173.4|0
1690931100000|2023-08-01 23:05:00|13197.2|13173.2|13197.4|13173.4|13198.7|13174.7|13196.8|13172.8|0
1690931400000|2023-08-01 23:10:00|13197.2|13173.2|13197.6|13173.6|13198.3|13174.3|13197.2|13173.2|0
1690931700000|2023-08-01 23:15:00|13197.8|13173.8|13184.4|13160.4|13197.9|13173.9|13184.4|13160.4|0
1690932000000|2023-08-01 23:20:00|13172.4|13148.4|13178.9|13154.9|13178.9|13154.9|13172.4|13148.4|0
1690932300000|2023-08-01 23:25:00|13179.3|13155.3|13188.9|13164.9|13190.3|13166.3|13178.9|13154.9|0
1690932600000|2023-08-01 23:30:00|13188.5|13164.5|13188.9|13164.9|13189.4|13165.4|13188.4|13164.4|0
1690932900000|2023-08-01 23:35:00|13188.5|13164.5|13187.5|13163.5|13188.5|13164.5|13186.5|13162.5|0
1690933200000|2023-08-01 23:40:00|13187.9|13163.9|13189.4|13165.4|13189.8|13165.8|13187.9|13163.9|0
1690933500000|2023-08-01 23:45:00|13189.8|13165.8|13189.8|13165.8|13190.8|13166.8|13188.9|13164.9|0
1690933800000|2023-08-01 23:50:00|13190.3|13166.3|13191.7|13167.7|13192.2|13168.2|13188.9|13164.9|0
1690934100000|2023-08-01 23:55:00|13191.5|13167.5|13192.6|13168.6|13193.1|13169.1|13191.2|13167.2|0
1690934400000|2023-08-02 00:00:00|13192.2|13168.2|13191.4|13167.4|13193.8|13169.8|13187.9|13163.9|0
1690934700000|2023-08-02 00:05:00|13191.6|13167.6|13186.2|13162.2|13192.4|13168.4|13185.3|13161.3|0
1690935000000|2023-08-02 00:10:00|13186.4|13162.4|13187|13163|13187.4|13163.4|13183.6|13159.6|0
1690935300000|2023-08-02 00:15:00|13186.6|13162.6|13189.7|13165.7|13190.5|13166.5|13185.9|13161.9|0
1690935600000|2023-08-02 00:20:00|13189.9|13165.9|13190.7|13166.7|13191.6|13167.6|13189.7|13165.7|0
1690935900000|2023-08-02 00:25:00|13190.3|13166.3|13196.8|13172.8|13197.2|13173.2|13190.3|13166.3|0
1690936200000|2023-08-02 00:30:00|13196.3|13172.3|13199.3|13175.3|13200.1|13176.1|13196.3|13172.3|0
1690936500000|2023-08-02 00:35:00|13199|13175|13197.8|13173.8|13199.7|13175.7|13197.8|13173.8|0
1690936800000|2023-08-02 00:40:00|13197.3|13173.3|13198.8|13174.8|13199.7|13175.7|13197.3|13173.3|0
1690937100000|2023-08-02 00:45:00|13198.4|13174.4|13210.5|13186.5|13210.5|13186.5|13197.8|13173.8|0
1690937400000|2023-08-02 00:50:00|13210.3|13186.3|13214.6|13190.6|13215.2|13191.2|13210.1|13186.1|0
1690937700000|2023-08-02 00:55:00|13214.8|13190.8|13212.9|13188.9|13215.2|13191.2|13212.2|13188.2|0
1690938000000|2023-08-02 01:00:00|13213.3|13189.3|13210|13200|13218|13208|13210|13189.3|1340
1690938300000|2023-08-02 01:05:00|13209.5|13199.5|13201|13191|13210|13200|13200|13190|1741
1690938600000|2023-08-02 01:10:00|13200|13190|13213.5|13203.5|13215|13205|13200|13190|598
1690938900000|2023-08-02 01:15:00|13213|13203|13234|13224|13234|13224|13213|13203|1751
1690939200000|2023-08-02 01:20:00|13234.5|13224.5|13228|13218|13238.5|13228.5|13226.5|13216.5|1708
1690939500000|2023-08-02 01:25:00|13227.5|13217.5|13227|13217|13233|13223|13219|13209|1590
1690939800000|2023-08-02 01:30:00|13226.5|13216.5|13233|13223|13233|13223|13206|13196|12700
1690940100000|2023-08-02 01:35:00|13232.5|13222.5|13250|13240|13253.5|13243.5|13224|13214|5566
1690940400000|2023-08-02 01:40:00|13249|13239|13228|13218|13249|13239|13226|13216|4295
1690940700000|2023-08-02 01:45:00|13228.5|13218.5|13247.5|13237.5|13252.5|13242.5|13216.5|13206.5|3527
1690941000000|2023-08-02 01:50:00|13248.5|13238.5|13278.5|13268.5|13287.5|13277.5|13247.5|13237.5|4263
1690941300000|2023-08-02 01:55:00|13277.5|13267.5|13274.5|13264.5|13284.5|13274.5|13261.5|13251.5|3572
1690941600000|2023-08-02 02:00:00|13276.5|13266.5|13257|13247|13279.5|13269.5|13255|13245|3496
1690941900000|2023-08-02 02:05:00|13256|13246|13220|13210|13257|13247|13214|13204|2816
1690942200000|2023-08-02 02:10:00|13221|13211|13217|13207|13221|13211|13205|13195|4504
1690942500000|2023-08-02 02:15:00|13216|13206|13201|13191|13216|13206|13186|13176|6057
1690942800000|2023-08-02 02:20:00|13204|13194|13217|13207|13217|13207|13194|13184|2203
1690943100000|2023-08-02 02:25:00|13216|13206|13191|13181|13217|13207|13191|13181|2732
1690943400000|2023-08-02 02:30:00|13190|13180|13185|13175|13206|13196|13183|13173|4110
1690943700000|2023-08-02 02:35:00|13183|13173|13185|13175|13194|13184|13176|13166|3691
1690944000000|2023-08-02 02:40:00|13184|13174|13190|13180|13195|13185|13179|13169|1837
1690944300000|2023-08-02 02:45:00|13191|13181|13181|13171|13193|13183|13175|13165|3377
1690944600000|2023-08-02 02:50:00|13182|13172|13169|13159|13184|13174|13167|13157|2623
1690944900000|2023-08-02 02:55:00|13168|13158|13146|13136|13170|13160|13145|13135|3429
1690945200000|2023-08-02 03:00:00|13148|13138|13150|13140|13163|13153|13140|13130|6039
1690945500000|2023-08-02 03:05:00|13149|13139|13143|13133|13156|13146|13129|13119|3175
1690945800000|2023-08-02 03:10:00|13142|13132|13132|13122|13146|13136|13115|13105|5190
1690946100000|2023-08-02 03:15:00|13133|13123|13136.7|13126.7|13146|13136|13131|13121|2152
1690946400000|2023-08-02 03:20:00|13138.7|13128.7|13124.7|13114.7|13139.7|13129.7|13113.7|13103.7|2791
1690946700000|2023-08-02 03:25:00|13125.7|13115.7|13115.7|13105.7|13125.7|13115.7|13111.7|13101.7|2220
1690947000000|2023-08-02 03:30:00|13117.7|13107.7|13124.7|13114.7|13124.7|13114.7|13114.7|13104.7|1421
1690947300000|2023-08-02 03:35:00|13123.7|13113.7|13124.7|13114.7|13126.7|13116.7|13116.7|13106.7|695
1690947600000|2023-08-02 03:40:00|13125.7|13115.7|13117.7|13107.7|13125.7|13115.7|13116.7|13106.7|372
1690947900000|2023-08-02 03:45:00|13116.7|13106.7|13116.7|13106.7|13118.7|13108.7|13114.7|13104.7|323
1690948200000|2023-08-02 03:50:00|13115.7|13105.7|13116.7|13106.7|13117.7|13107.7|13110.7|13100.7|444
1690948500000|2023-08-02 03:55:00|13117.7|13107.7|13116.7|13106.7|13118.7|13108.7|13115.7|13105.7|370
1690948800000|2023-08-02 04:00:00|13115.7|13105.7|13111.7|13101.7|13117.7|13107.7|13110.7|13100.7|252
1690949100000|2023-08-02 04:05:00|13110.7|13100.7|13100.7|13090.7|13110.7|13100.7|13099.7|13089.7|1179
1690949400000|2023-08-02 04:10:00|13101.7|13091.7|13100.7|13090.7|13102.7|13092.7|13099.7|13089.7|418
1690949700000|2023-08-02 04:15:00|13101.7|13091.7|13102.7|13092.7|13104.7|13094.7|13100.7|13090.7|516
1690950000000|2023-08-02 04:20:00|13103.7|13093.7|13103.7|13093.7|13104.7|13094.7|13102.7|13092.7|203
1690950300000|2023-08-02 04:25:00|13102.7|13092.7|13102.7|13092.7|13102.7|13092.7|13100.7|13090.7|470
1690950600000|2023-08-02 04:30:00|13103.7|13093.7|13103.7|13093.7|13104.7|13094.7|13101.7|13091.7|635
1690950900000|2023-08-02 04:35:00|13104.7|13094.7|13104.7|13094.7|13106.7|13096.7|13102.7|13092.7|336
1690951200000|2023-08-02 04:40:00|13103.7|13093.7|13104.7|13094.7|13105.7|13095.7|13102.7|13092.7|170
1690951500000|2023-08-02 04:45:00|13105.7|13095.7|13104.7|13094.7|13106.7|13096.7|13101.7|13091.7|271
1690951800000|2023-08-02 04:50:00|13103.7|13093.7|13106.7|13096.7|13109.7|13099.7|13101.7|13091.7|461
1690952100000|2023-08-02 04:55:00|13108.7|13098.7|13109.7|13099.7|13109.7|13099.7|13105.7|13095.7|352
1690952400000|2023-08-02 05:00:00|13108.7|13098.7|13104.7|13094.7|13113.7|13103.7|13096.7|13086.7|4180
1690952700000|2023-08-02 05:05:00|13103.7|13093.7|13088.7|13078.7|13103.7|13093.7|13080.7|13070.7|3672
1690953000000|2023-08-02 05:10:00|13089.7|13079.7|13106.7|13096.7|13118.7|13108.7|13087.7|13077.7|2735
1690953300000|2023-08-02 05:15:00|13105.7|13095.7|13089.7|13079.7|13105.7|13095.7|13088.7|13078.7|2345
1690953600000|2023-08-02 05:20:00|13088.7|13078.7|13093.7|13083.7|13095.7|13085.7|13087.7|13077.7|1632
1690953900000|2023-08-02 05:25:00|13094.7|13084.7|13109.7|13099.7|13111.7|13101.7|13094.7|13084.7|2025
1690954200000|2023-08-02 05:30:00|13106.7|13096.7|13093.7|13083.7|13107.7|13097.7|13086.7|13076.7|1821
1690954500000|2023-08-02 05:35:00|13094.7|13084.7|13136.7|13126.7|13138.7|13128.7|13093.7|13083.7|3174
1690954800000|2023-08-02 05:40:00|13133.7|13123.7|13134.7|13124.7|13146.7|13136.7|13122.7|13112.7|3957
1690955100000|2023-08-02 05:45:00|13136.7|13126.7|13128.7|13118.7|13149.7|13139.7|13125.7|13115.7|2677
1690955400000|2023-08-02 05:50:00|13127.7|13117.7|13111.7|13101.7|13127.7|13117.7|13109.7|13099.7|3040
1690955700000|2023-08-02 05:55:00|13110.7|13100.7|13108.7|13098.7|13112.7|13102.7|13096.7|13086.7|2329
1690956000000|2023-08-02 06:00:00|13109.7|13099.7|13110.7|13100.7|13113.7|13103.7|13097.7|13087.7|2708
1690956300000|2023-08-02 06:05:00|13111.7|13101.7|13118.7|13108.7|13136.7|13126.7|13108.7|13098.7|3025
1690956600000|2023-08-02 06:10:00|13117.7|13107.7|13107.7|13097.7|13118.7|13108.7|13104.7|13094.7|1551
1690956900000|2023-08-02 06:15:00|13106.7|13096.7|13091.7|13081.7|13107.7|13097.7|13088.7|13078.7|2620
1690957200000|2023-08-02 06:20:00|13092.7|13082.7|13075.7|13065.7|13094.7|13084.7|13069.7|13059.7|5712
1690957500000|2023-08-02 06:25:00|13074.7|13064.7|13079.7|13069.7|13086.7|13076.7|13074.7|13064.7|2655
1690957800000|2023-08-02 06:30:00|13078.7|13068.7|13100.7|13090.7|13102.7|13092.7|13078.7|13068.7|3208
1690958100000|2023-08-02 06:35:00|13102.7|13092.7|13094.7|13084.7|13106.7|13096.7|13092.7|13082.7|3241
1690958400000|2023-08-02 06:40:00|13093.7|13083.7|13102.7|13092.7|13103.7|13093.7|13090.7|13080.7|3317
1690958700000|2023-08-02 06:45:00|13103.7|13093.7|13108.7|13098.7|13112.7|13102.7|13100.7|13090.7|2764
1690959000000|2023-08-02 06:50:00|13107.7|13097.7|13114.7|13104.7|13117.7|13107.7|13099.7|13089.7|3673
1690959300000|2023-08-02 06:55:00|13115.7|13105.7|13110.7|13100.7|13119.7|13109.7|13104.7|13094.7|4030
1690959600000|2023-08-02 07:00:00|13111.7|13099.7|13102.7|13091.7|13113.7|13102.7|13099.7|13088.7|3476
1690959900000|2023-08-02 07:05:00|13101.7|13090.7|13110.7|13098.7|13110.7|13099.7|13101.7|13089.7|2412
1690960200000|2023-08-02 07:10:00|13109.7|13097.7|13118.7|13107.7|13118.7|13107.7|13108.7|13096.7|2014
1690960500000|2023-08-02 07:15:00|13117.7|13106.7|13126.7|13115.7|13128.7|13117.7|13117.7|13106.7|1717
1690960800000|2023-08-02 07:20:00|13125.7|13114.7|13129.7|13118.7|13133.7|13122.7|13125.7|13114.7|1076
1690961100000|2023-08-02 07:25:00|13128.7|13117.7|13130.7|13118.7|13130.7|13118.7|13127.7|13115.7|562
1690961400000|2023-08-02 07:30:00|13129.7|13119.7|13129.7|13118.7|13131.7|13120.7|13127.7|13116.7|473
1690961700000|2023-08-02 07:35:00|13130.7|13119.7|13126.7|13115.7|13130.7|13119.7|13126.7|13115.7|337
1690962000000|2023-08-02 07:40:00|13127.7|13116.7|13129.7|13118.7|13131.7|13120.7|13126.7|13115.7|430
1690962300000|2023-08-02 07:45:00|13128.7|13117.7|13127.7|13116.7|13130.7|13118.7|13127.7|13116.7|547
1690962600000|2023-08-02 07:50:00|13128.7|13117.7|13111.7|13100.7|13128.7|13117.7|13110.7|13099.7|1557
1690962900000|2023-08-02 07:55:00|13112.7|13101.7|13109.7|13098.7|13114.7|13103.7|13107.7|13096.7|1188
1690963200000|2023-08-02 08:00:00|13110.7|13099.7|13105.7|13093.7|13113.7|13101.7|13104.7|13093.7|633
1690963500000|2023-08-02 08:05:00|13106.7|13094.7|13094.7|13082.7|13106.7|13095.7|13093.7|13082.7|1841
1690963800000|2023-08-02 08:10:00|13093.7|13083.7|13090.7|13079.7|13094.7|13083.7|13088.7|13077.7|1836
1690964100000|2023-08-02 08:15:00|13091.7|13080.7|13089.7|13077.7|13103.7|13092.7|13089.7|13077.7|2458
1690964400000|2023-08-02 08:20:00|13090.7|13078.7|13099.7|13088.7|13100.7|13089.7|13090.7|13078.7|724
1690964700000|2023-08-02 08:25:00|13100.7|13089.7|13096.7|13083.7|13103.7|13092.7|13094.7|13081.7|902
1690965000000|2023-08-02 08:30:00|13103.8|13079.8|13094.1|13070.1|13104.4|13080.4|13094.1|13070.1|0
1690965300000|2023-08-02 08:35:00|13093.9|13069.9|13093.6|13069.6|13096.2|13072.2|13093.6|13069.6|516
1690965600000|2023-08-02 08:40:00|13094|13070|13095|13071|13096.5|13072.5|13093.6|13069.6|0
1690965900000|2023-08-02 08:45:00|13094.8|13070.8|13095.2|13071.2|13098.4|13074.4|13093.3|13069.3|0
1690966200000|2023-08-02 08:50:00|13095.6|13071.6|13098.7|13074.7|13099.5|13075.5|13094.2|13070.2|0
1690966500000|2023-08-02 08:55:00|13099.1|13075.1|13108.1|13084.1|13108.7|13084.7|13098.7|13074.7|0
1690966800000|2023-08-02 09:00:00|13093.7|13082.7|13097.7|13085.7|13105.7|13091.7|13088.7|13077.7|432
1690967100000|2023-08-02 09:05:00|13096.7|13086.7|13104.7|13093.7|13105.7|13093.7|13096.7|13085.7|129
1690967400000|2023-08-02 09:10:00|13105.7|13094.7|13107.7|13096.7|13107.7|13096.7|13103.7|13091.7|151
1690967700000|2023-08-02 09:15:00|13108.7|13097.7|13111.7|13100.7|13111.7|13100.7|13107.7|13095.7|285
1690968000000|2023-08-02 09:20:00|13110.7|13099.7|13112.7|13100.7|13115.7|13104.7|13110.7|13098.7|343
1690968300000|2023-08-02 09:25:00|13111.7|13101.7|13113.7|13102.7|13113.7|13102.7|13110.7|13098.7|131
1690968600000|2023-08-02 09:30:00|13112.7|13101.7|13109.7|13098.7|13112.7|13101.7|13109.7|13097.7|132
1690968900000|2023-08-02 09:35:00|13110.7|13099.7|13108.7|13096.7|13112.7|13101.7|13107.7|13095.7|159
1690969200000|2023-08-02 09:40:00|13109.7|13097.7|13116.7|13105.7|13116.7|13105.7|13106.7|13095.7|225
1690969500000|2023-08-02 09:45:00|13117.7|13106.7|13125.7|13114.7|13126.7|13115.7|13117.7|13106.7|354
1690969800000|2023-08-02 09:50:00|13124.7|13113.7|13119.7|13108.7|13124.7|13113.7|13119.7|13108.7|133
1690970100000|2023-08-02 09:55:00|13120.7|13107.7|13119.7|13108.7|13123.7|13111.7|13117.7|13106.7|83
1690970400000|2023-08-02 10:00:00|13118.7|13107.7|13126.7|13115.7|13127.7|13115.7|13118.7|13107.7|249
1690970700000|2023-08-02 10:05:00|13127.7|13114.7|13126.7|13115.7|13128.7|13117.7|13125.7|13113.7|67
1690971000000|2023-08-02 10:10:00|13127.7|13116.7|13122.7|13111.7|13127.7|13116.7|13122.7|13111.7|75
1690971300000|2023-08-02 10:15:00|13121.7|13110.7|13125.7|13114.7|13127.7|13115.7|13121.7|13109.7|376
1690971600000|2023-08-02 10:20:00|13124.7|13113.7|13126.7|13114.7|13126.7|13115.7|13123.7|13112.7|29
1690971900000|2023-08-02 10:25:00|13125.7|13115.7|13129.7|13118.7|13130.7|13119.7|13125.7|13113.7|67
1690972200000|2023-08-02 10:30:00|13128.7|13117.7|13133.7|13122.7|13133.7|13122.7|13127.7|13116.7|67
1690972500000|2023-08-02 10:35:00|13134.7|13123.7|13138.7|13126.7|13140.7|13128.7|13134.7|13123.7|189
1690972800000|2023-08-02 10:40:00|13137.7|13125.7|13144.7|13132.7|13144.7|13132.7|13136.7|13125.7|87
1690973100000|2023-08-02 10:45:00|13145.7|13133.7|13145.7|13134.7|13146.7|13135.7|13144.7|13132.7|105
1690973400000|2023-08-02 10:50:00|13146.7|13133.7|13147.7|13136.7|13150.7|13139.7|13145.7|13133.7|120
1690973700000|2023-08-02 10:55:00|13146.7|13135.7|13140.7|13129.7|13146.7|13135.7|13140.7|13128.7|460
1690974000000|2023-08-02 11:00:00|13141.7|13128.7|13145.7|13133.7|13148.7|13137.7|13140.7|13128.7|279
1690974300000|2023-08-02 11:05:00|13144.7|13132.7|13143.7|13132.7|13145.7|13134.7|13140.7|13129.7|153
1690974600000|2023-08-02 11:10:00|13142.7|13131.7|13150.7|13139.7|13152.7|13141.7|13142.7|13131.7|515
1690974900000|2023-08-02 11:15:00|13151.7|13138.7|13148.7|13137.7|13152.7|13141.7|13148.7|13137.7|93
1690975200000|2023-08-02 11:20:00|13149.7|13138.7|13147.7|13136.7|13150.7|13139.7|13146.7|13135.7|44
1690975500000|2023-08-02 11:25:00|13146.7|13135.7|13144.7|13133.7|13147.7|13136.7|13144.7|13133.7|47
1690975800000|2023-08-02 11:30:00|13145.7|13134.7|13145.7|13134.7|13146.7|13135.7|13142.7|13131.7|241
1690976100000|2023-08-02 11:35:00|13146.7|13135.7|13142.7|13131.7|13147.7|13136.7|13142.7|13131.7|108
1690976400000|2023-08-02 11:40:00|13143.7|13132.7|13142.7|13130.7|13143.7|13132.7|13139.7|13128.7|117
1690976700000|2023-08-02 11:45:00|13141.7|13129.7|13136.7|13125.7|13141.7|13130.7|13136.7|13125.7|52
1690977000000|2023-08-02 11:50:00|13137.7|13126.7|13135.7|13123.7|13138.7|13126.7|13134.7|13123.7|34
1690977300000|2023-08-02 11:55:00|13136.7|13124.7|13135.7|13124.7|13138.7|13127.7|13134.7|13123.7|48
1690977600000|2023-08-02 12:00:00|13134.7|13123.7|13143.7|13131.7|13143.7|13131.7|13134.7|13123.7|272
1690977900000|2023-08-02 12:05:00|13142.7|13132.7|13145.7|13134.7|13145.7|13134.7|13141.7|13129.7|216
1690978200000|2023-08-02 12:10:00|13146.7|13133.7|13146.7|13135.7|13147.7|13136.7|13142.7|13131.7|191
1690978500000|2023-08-02 12:15:00|13142.7|13130.7|13140.7|13129.7|13143.7|13132.7|13136.7|13124.7|757
1690978800000|2023-08-02 12:20:00|13139.7|13128.7|13138.7|13127.7|13139.7|13128.7|13134.7|13123.7|214
1690979100000|2023-08-02 12:25:00|13137.7|13126.7|13135.7|13124.7|13138.7|13126.7|13134.7|13122.7|234
1690979400000|2023-08-02 12:30:00|13136.7|13125.7|13132.7|13121.7|13138.7|13126.7|13130.7|13119.7|363
1690979700000|2023-08-02 12:35:00|13133.7|13120.7|13130.7|13119.7|13133.7|13122.7|13129.7|13118.7|468
1690980000000|2023-08-02 12:40:00|13129.7|13118.7|13129.7|13118.7|13131.7|13120.7|13127.7|13116.7|471
1690980300000|2023-08-02 12:45:00|13128.7|13117.7|13132.7|13121.7|13133.7|13122.7|13127.7|13116.7|147
1690980600000|2023-08-02 12:50:00|13131.7|13120.7|13129.7|13117.7|13133.7|13122.7|13129.7|13117.7|193
1690980900000|2023-08-02 12:55:00|13128.7|13116.7|13125.7|13114.7|13128.7|13117.7|13125.7|13114.7|343
1690981200000|2023-08-02 13:00:00|13126.7|13115.7|13121.7|13110.7|13127.7|13115.7|13121.7|13110.7|550
1690981500000|2023-08-02 13:05:00|13122.7|13111.7|13120.7|13109.7|13122.7|13111.7|13118.7|13107.7|546
1690981800000|2023-08-02 13:10:00|13121.7|13110.7|13124.7|13113.7|13125.7|13114.7|13121.7|13110.7|495
1690982100000|2023-08-02 13:15:00|13125.7|13112.7|13124.7|13112.7|13126.7|13115.7|13122.7|13111.7|239
1690982400000|2023-08-02 13:20:00|13125.7|13113.7|13125.7|13114.7|13127.7|13116.7|13123.7|13112.7|205
1690982700000|2023-08-02 13:25:00|13126.7|13115.7|13126.7|13115.7|13128.7|13117.7|13125.7|13114.7|363
1690983000000|2023-08-02 13:30:00|13125.7|13114.7|13096.7|13084.7|13125.7|13114.7|13093.7|13082.7|2184
1690983300000|2023-08-02 13:35:00|13098.7|13085.7|13105.7|13093.7|13105.7|13094.7|13089.7|13077.7|1133
1690983600000|2023-08-02 13:40:00|13104.7|13092.7|13101.7|13089.7|13108.7|13097.7|13092.7|13081.7|825
1690983900000|2023-08-02 13:45:00|13100.7|13090.7|13101.7|13089.7|13104.7|13092.7|13095.7|13084.7|341
1690984200000|2023-08-02 13:50:00|13100.7|13088.7|13103.7|13092.7|13109.7|13098.7|13096.7|13085.7|358
1690984500000|2023-08-02 13:55:00|13102.7|13091.7|13112.7|13101.7|13114.7|13103.7|13098.7|13087.7|336
1690984800000|2023-08-02 14:00:00|13113.7|13102.7|13114.7|13103.7|13115.7|13104.7|13109.7|13098.7|322
1690985100000|2023-08-02 14:05:00|13115.7|13104.7|13105.7|13094.7|13116.7|13105.7|13104.7|13093.7|263
1690985400000|2023-08-02 14:10:00|13106.7|13093.7|13095.7|13083.7|13106.7|13093.7|13095.7|13083.7|291
1690985700000|2023-08-02 14:15:00|13094.7|13082.7|13096.7|13085.7|13097.7|13086.7|13087.7|13076.7|531
1690986000000|2023-08-02 14:20:00|13095.7|13084.7|13089.7|13077.7|13096.7|13085.7|13089.7|13077.7|362
1690986300000|2023-08-02 14:25:00|13090.7|13078.7|13090.7|13079.7|13095.7|13084.7|13089.7|13078.7|344
1690986600000|2023-08-02 14:30:00|13092.7|13080.7|13098.7|13087.7|13099.7|13088.7|13091.7|13080.7|267
1690986900000|2023-08-02 14:35:00|13099.7|13086.7|13082.7|13071.7|13099.7|13087.7|13079.7|13068.7|898
1690987200000|2023-08-02 14:40:00|13081.7|13070.7|13077.7|13066.7|13083.7|13071.7|13075.7|13064.7|591
1690987500000|2023-08-02 14:45:00|13078.7|13067.7|13059.7|13047.7|13080.7|13069.7|13058.7|13046.7|1529
1690987800000|2023-08-02 14:50:00|13060.7|13048.7|13064.7|13053.7|13065.7|13054.7|13057.7|13046.7|1403
1690988100000|2023-08-02 14:55:00|13063.7|13052.7|13052.7|13041.7|13063.7|13052.7|13048.7|13036.7|972
1690988400000|2023-08-02 15:00:00|13053.7|13040.7|13059.7|13047.7|13060.7|13049.7|13051.7|13040.7|472
1690988700000|2023-08-02 15:05:00|13060.7|13048.7|13064.7|13053.7|13069.7|13058.7|13060.7|13047.7|414
1690989000000|2023-08-02 15:10:00|13065.7|13054.7|13062.7|13051.7|13069.7|13058.7|13062.7|13050.7|698
1690989300000|2023-08-02 15:15:00|13063.7|13052.7|13058.7|13047.7|13063.7|13052.7|13058.7|13046.7|649
1690989600000|2023-08-02 15:20:00|13057.7|13046.7|13061.7|13050.7|13061.7|13050.7|13055.7|13044.7|474
1690989900000|2023-08-02 15:25:00|13062.7|13051.7|13062.7|13051.7|13063.7|13052.7|13055.7|13044.7|406
1690990200000|2023-08-02 15:30:00|13061.7|13050.7|13066.7|13054.7|13066.7|13054.7|13056.7|13045.7|166
1690990500000|2023-08-02 15:35:00|13067.7|13055.7|13069.7|13058.7|13070.7|13059.7|13064.7|13053.7|245
1690990800000|2023-08-02 15:40:00|13068.7|13057.7|13063.7|13051.7|13068.7|13057.7|13061.7|13050.7|184
1690991100000|2023-08-02 15:45:00|13062.7|13052.7|13056.7|13044.7|13062.7|13052.7|13054.7|13043.7|223
1690991400000|2023-08-02 15:50:00|13055.7|13043.7|13055.7|13043.7|13059.7|13048.7|13054.7|13043.7|175
1690991700000|2023-08-02 15:55:00|13056.7|13044.7|13062.7|13051.7|13063.7|13052.7|13054.7|13043.7|107
1690992000000|2023-08-02 16:00:00|13063.7|13052.7|13062.7|13051.7|13065.7|13053.7|13059.7|13048.7|202
1690992300000|2023-08-02 16:05:00|13063.7|13052.7|13062.7|13051.7|13066.7|13055.7|13062.7|13051.7|266
1690992600000|2023-08-02 16:10:00|13063.7|13052.7|13061.7|13049.7|13063.7|13052.7|13057.7|13046.7|115
1690992900000|2023-08-02 16:15:00|13062.7|13050.7|13068.7|13057.7|13069.7|13058.7|13062.7|13049.7|245
1690993200000|2023-08-02 16:20:00|13069.7|13058.7|13065.7|13054.7|13070.7|13059.7|13065.7|13054.7|74
1690993500000|2023-08-02 16:25:00|13064.7|13053.7|13064.7|13053.7|13066.7|13055.7|13062.7|13051.7|86
1690993800000|2023-08-02 16:30:00|13065.7|13052.7|13067.7|13055.7|13068.7|13057.7|13059.7|13048.7|55
1690994100000|2023-08-02 16:35:00|13068.7|13056.7|13075.7|13063.7|13077.7|13065.7|13068.7|13056.7|239
1690994400000|2023-08-02 16:40:00|13076.7|13064.7|13074.7|13062.7|13077.7|13065.7|13070.7|13059.7|101
1690994700000|2023-08-02 16:45:00|13073.7|13063.7|13080.7|13068.7|13080.7|13069.7|13073.7|13061.7|171
1690995000000|2023-08-02 16:50:00|13079.7|13069.7|13078.7|13066.7|13080.7|13069.7|13076.7|13064.7|145
1690995300000|2023-08-02 16:55:00|13077.7|13065.7|13076.7|13065.7|13079.7|13067.7|13074.7|13063.7|68
1690995600000|2023-08-02 17:00:00|13075.7|13064.7|13081.7|13070.7|13083.7|13071.7|13075.7|13064.7|205
1690995900000|2023-08-02 17:05:00|13080.7|13069.7|13081.7|13070.7|13083.7|13071.7|13080.7|13069.7|134
1690996200000|2023-08-02 17:10:00|13080.7|13069.7|13074.7|13062.7|13081.7|13070.7|13073.7|13061.7|248
1690996500000|2023-08-02 17:15:00|13073.7|13063.7|13078.7|13066.7|13079.7|13068.7|13073.7|13063.7|84
1690996800000|2023-08-02 17:20:00|13079.7|13067.7|13079.7|13068.7|13079.7|13068.7|13076.7|13065.7|61
1690997100000|2023-08-02 17:25:00|13078.7|13067.7|13080.7|13069.7|13080.7|13069.7|13076.7|13064.7|122
1690997400000|2023-08-02 17:30:00|13079.7|13068.7|13081.7|13070.7|13082.7|13071.7|13079.7|13068.7|87
1690997700000|2023-08-02 17:35:00|13082.7|13071.7|13082.7|13071.7|13084.7|13073.7|13080.7|13069.7|257
1690998000000|2023-08-02 17:40:00|13083.7|13072.7|13079.7|13067.7|13086.7|13074.7|13078.7|13067.7|104
1690998300000|2023-08-02 17:45:00|13078.7|13066.7|13076.7|13065.7|13079.7|13068.7|13075.7|13064.7|65
1690998600000|2023-08-02 17:50:00|13077.7|13064.7|13074.7|13062.7|13077.7|13065.7|13074.7|13062.7|37
1690998900000|2023-08-02 17:55:00|13073.7|13061.7|13068.7|13056.7|13073.7|13061.7|13067.7|13056.7|116
1690999200000|2023-08-02 18:00:00|13069.7|13057.7|13075.7|13064.7|13076.7|13065.7|13069.7|13057.7|77
1690999500000|2023-08-02 18:05:00|13076.7|13065.7|13077.7|13066.7|13077.7|13066.7|13074.7|13062.7|63
1690999800000|2023-08-02 18:10:00|13078.7|13067.7|13076.7|13064.7|13079.7|13068.7|13073.7|13062.7|116
1691000100000|2023-08-02 18:15:00|13075.7|13065.7|13081.7|13069.7|13081.7|13070.7|13074.7|13062.7|101
1691000400000|2023-08-02 18:20:00|13080.7|13068.7|13079.7|13068.7|13080.7|13069.7|13078.7|13067.7|37
1691000700000|2023-08-02 18:25:00|13080.7|13069.7|13080.7|13069.7|13081.7|13070.7|13079.7|13068.7|73
1691001000000|2023-08-02 18:30:00|13079.7|13068.7|13077.7|13065.7|13081.7|13069.7|13075.7|13064.7|70
1691001300000|2023-08-02 18:35:00|13076.7|13064.7|13073.7|13061.7|13076.7|13065.7|13072.7|13061.7|123
1691001600000|2023-08-02 18:40:00|13072.7|13062.7|13072.2|13062.2|13073.7|13062.7|13071.7|13060.7|95
1691001900000|2023-08-02 18:45:00|13072.7|13062.7|13076.7|13066.7|13079.2|13069.2|13072.2|13062.2|84
1691002200000|2023-08-02 18:50:00|13076.2|13066.2|13077.2|13067.2|13078.2|13068.2|13075.2|13065.2|142
1691002500000|2023-08-02 18:55:00|13076.7|13066.7|13078.2|13068.2|13080.2|13070.2|13075.7|13065.7|198
1691002800000|2023-08-02 19:00:00|13078.7|13068.7|13082.2|13072.2|13083.2|13073.2|13078.2|13068.2|61
1691003100000|2023-08-02 19:05:00|13081.7|13071.7|13079.7|13069.7|13082.2|13072.2|13079.2|13069.2|61
1691003400000|2023-08-02 19:10:00|13080.2|13070.2|13080.2|13070.2|13081.2|13071.2|13079.2|13069.2|41
1691003700000|2023-08-02 19:15:00|13080.7|13070.7|13080.2|13070.2|13081.2|13071.2|13079.2|13069.2|65
1691004000000|2023-08-02 19:20:00|13079.7|13069.7|13079.2|13069.2|13080.7|13070.7|13079.2|13069.2|48
1691004300000|2023-08-02 19:25:00|13079.7|13069.7|13072.2|13062.2|13079.7|13069.7|13072.2|13062.2|106
1691004600000|2023-08-02 19:30:00|13072.7|13062.7|13072.2|13062.2|13073.2|13063.2|13071.2|13061.2|64
1691004900000|2023-08-02 19:35:00|13072.7|13062.7|13079.2|13069.2|13079.2|13069.2|13072.7|13062.7|70
1691005200000|2023-08-02 19:40:00|13078.7|13068.7|13081.7|13071.7|13082.2|13072.2|13078.2|13068.2|79
1691005500000|2023-08-02 19:45:00|13082.2|13072.2|13081.2|13071.2|13084.2|13074.2|13081.2|13071.2|183
1691005800000|2023-08-02 19:50:00|13080.7|13070.7|13076.7|13066.7|13082.2|13072.2|13076.7|13066.7|155
1691006100000|2023-08-02 19:55:00|13077.7|13067.7|13076.2|13066.2|13081.2|13071.2|13076.2|13066.2|119
1691006400000|2023-08-02 20:00:00|13076.7|13066.7|13076.2|13066.2|13080.2|13070.2|13076.2|13066.2|240
1691006700000|2023-08-02 20:05:00|13076.7|13066.7|13078.7|13068.7|13078.7|13068.7|13076.7|13066.7|25
1691007000000|2023-08-02 20:10:00|13079.2|13069.2|13080.7|13070.7|13081.2|13071.2|13079.2|13069.2|57
1691007300000|2023-08-02 20:15:00|13080.2|13070.2|13078.2|13068.2|13080.2|13070.2|13078.2|13068.2|12
1691007600000|2023-08-02 20:20:00|13078.7|13068.7|13078.2|13068.2|13079.7|13069.7|13078.2|13068.2|35
1691007900000|2023-08-02 20:25:00|||||||||11
1691008200000|2023-08-02 20:30:00|13079.2|13069.2|13080.2|13070.2|13080.2|13070.2|13079.2|13069.2|41
1691008500000|2023-08-02 20:35:00|13079.7|13069.7|13079.2|13069.2|13079.7|13069.7|13079.2|13069.2|31
1691008800000|2023-08-02 20:40:00|13078.7|13068.7|13076.2|13066.2|13078.7|13068.7|13076.2|13066.2|66
1691009100000|2023-08-02 20:45:00|13076.7|13066.7|13076.7|13066.7|13076.7|13066.7|13076.2|13066.2|3
1691009400000|2023-08-02 20:50:00|13077.2|13067.2|13077.2|13067.2|13077.2|13067.2|13077.2|13067.2|6
1691009700000|2023-08-02 20:55:00|13077.7|13067.7|13077.7|13067.7|13078.2|13068.2|13077.2|13067.2|35
1691010000000|2023-08-02 21:00:00|13078.2|13068.2|13076.2|13066.2|13079.2|13069.2|13076.2|13066.2|6
1691010300000|2023-08-02 21:05:00|||||||||2
1691010900000|2023-08-02 21:15:00|13083.3|13059.3|13083.4|13059.4|13083.6|13059.6|13083.3|13059.3|0
1691011200000|2023-08-02 21:20:00|13083.5|13059.5|13083.4|13059.4|13083.7|13059.7|13082.9|13058.9|0
1691011500000|2023-08-02 21:25:00|13083.1|13059.1|13084.3|13060.3|13084.3|13060.3|13083.1|13059.1|0
1691011800000|2023-08-02 21:30:00|13084.4|13060.4|13083.2|13059.2|13084.7|13060.7|13083.2|13059.2|0
1691012100000|2023-08-02 21:35:00|13083.4|13059.4|13084.1|13060.1|13084.4|13060.4|13083.4|13059.4|0
1691012400000|2023-08-02 21:40:00|13084|13060|13084.3|13060.3|13084.5|13060.5|13084|13060|0
1691012700000|2023-08-02 21:45:00|13084.2|13060.2|13083.1|13059.1|13084.3|13060.3|13082.9|13058.9|0
1691013000000|2023-08-02 21:50:00|13083.3|13059.3|13083.7|13059.7|13084.5|13060.5|13083.3|13059.3|0
1691013300000|2023-08-02 21:55:00|13083.6|13059.6|13084|13060|13084.1|13060.1|13083.1|13059.1|0
1691013600000|2023-08-02 22:00:00|13084.6|13060.6|13090.6|13066.6|13091.6|13067.6|13083.7|13059.7|0
1691013900000|2023-08-02 22:05:00|13090.2|13066.2|13090.4|13066.4|13091.3|13067.3|13090.1|13066.1|0
1691014200000|2023-08-02 22:10:00|13090.6|13066.6|13092|13068|13093.9|13069.9|13090.6|13066.6|0
1691014500000|2023-08-02 22:15:00|13092.2|13068.2|13092.8|13068.8|13092.8|13068.8|13091.4|13067.4|0
1691014800000|2023-08-02 22:20:00|13093.3|13069.3|13096.2|13072.2|13096.6|13072.6|13093.1|13069.1|0
1691015100000|2023-08-02 22:25:00|13095.7|13071.7|13096.2|13072.2|13097.1|13073.1|13094.7|13070.7|0
1691015400000|2023-08-02 22:30:00|13095.9|13071.9|13093.9|13069.9|13096.8|13072.8|13093.9|13069.9|0
1691015700000|2023-08-02 22:35:00|13094.3|13070.3|13092.5|13068.5|13094.4|13070.4|13092.5|13068.5|0
1691016000000|2023-08-02 22:40:00|13092.9|13068.9|13094.4|13070.4|13094.9|13070.9|13092.9|13068.9|0
1691016300000|2023-08-02 22:45:00|13094|13070|13101.2|13077.2|13101.4|13077.4|13093.5|13069.5|0
1691016600000|2023-08-02 22:50:00|13101.4|13077.4|13103.1|13079.1|13103.6|13079.6|13100.7|13076.7|0
1691016900000|2023-08-02 22:55:00|13102.6|13078.6|13105|13081|13105|13081|13102.6|13078.6|0
1691017200000|2023-08-02 23:00:00|13105.4|13081.4|13106.8|13082.8|13107.3|13083.3|13105.3|13081.3|0
1691017500000|2023-08-02 23:05:00|13107.2|13083.2|13106.3|13082.3|13107.7|13083.7|13105.3|13081.3|0
1691017800000|2023-08-02 23:10:00|13106.7|13082.7|13118.3|13094.3|13118.8|13094.8|13105.8|13081.8|0
1691018100000|2023-08-02 23:15:00|13117.9|13093.9|13111.4|13087.4|13117.9|13093.9|13109.5|13085.5|0
1691018400000|2023-08-02 23:20:00|13111.9|13087.9|13110.9|13086.9|13112.4|13088.4|13110.9|13086.9|0
1691018700000|2023-08-02 23:25:00|13110.5|13086.5|13110|13086|13110.5|13086.5|13109.5|13085.5|0
1691019000000|2023-08-02 23:30:00|13109.8|13085.8|13109|13085|13109.9|13085.9|13108.5|13084.5|0
1691019300000|2023-08-02 23:35:00|13108.8|13084.8|13108.5|13084.5|13109.5|13085.5|13108|13084|0
1691019600000|2023-08-02 23:40:00|13108.9|13084.9|13108.9|13084.9|13109.6|13085.6|13108.5|13084.5|0
1691019900000|2023-08-02 23:45:00|13108.7|13084.7|13111.1|13087.1|13112.3|13088.3|13108.5|13084.5|0
1691020200000|2023-08-02 23:50:00|13110.9|13086.9|13111.1|13087.1|13111.3|13087.3|13109.4|13085.4|0
1691020500000|2023-08-02 23:55:00|13110.6|13086.6|13113.1|13089.1|13113.1|13089.1|13110.6|13086.6|0
1691020800000|2023-08-03 00:00:00|13111.8|13087.8|13111.9|13087.9|13112.6|13088.6|13109.3|13085.3|0
1691021100000|2023-08-03 00:05:00|13111.7|13087.7|13112.6|13088.6|13115.2|13091.2|13110.2|13086.2|0
1691021400000|2023-08-03 00:10:00|13112.2|13088.2|13108.6|13084.6|13113.1|13089.1|13107.6|13083.6|0
1691021700000|2023-08-03 00:15:00|13109|13085|13103.1|13079.1|13109|13085|13101.2|13077.2|0
1691022000000|2023-08-03 00:20:00|13103.3|13079.3|13105.5|13081.5|13106.5|13082.5|13101|13077|0
1691022300000|2023-08-03 00:25:00|13105.9|13081.9|13115.8|13091.8|13120.5|13096.5|13105.5|13081.5|0
1691022600000|2023-08-03 00:30:00|13115.6|13091.6|13105.2|13081.2|13115.9|13091.9|13102.4|13078.4|0
1691022900000|2023-08-03 00:35:00|13105|13081|13106.8|13082.8|13108.3|13084.3|13104.3|13080.3|0
1691023200000|2023-08-03 00:40:00|13106.4|13082.4|13104.3|13080.3|13106.4|13082.4|13103|13079|0
1691023500000|2023-08-03 00:45:00|13104.4|13080.4|13105.3|13081.3|13106.4|13082.4|13103.8|13079.8|0
1691023800000|2023-08-03 00:50:00|13105.8|13081.8|13109.2|13085.2|13109.6|13085.6|13104.9|13080.9|0
1691024100000|2023-08-03 00:55:00|13108.9|13084.9|13108.3|13084.3|13109.6|13085.6|13107.7|13083.7|0
1691024400000|2023-08-03 01:00:00|13107.9|13083.9|13093.2|13083.2|13107.9|13086.2|13075.2|13065.2|2048
1691024700000|2023-08-03 01:05:00|13092.7|13082.7|13098.7|13088.7|13111.7|13101.7|13087.2|13077.2|1875
1691025000000|2023-08-03 01:10:00|13097.7|13087.7|13106.2|13096.2|13114.2|13104.2|13090.2|13080.2|1268
1691025300000|2023-08-03 01:15:00|13107.2|13097.2|13121.7|13111.7|13132.7|13122.7|13097.2|13087.2|2725
1691025600000|2023-08-03 01:20:00|13122.2|13112.2|13104.2|13094.2|13122.7|13112.7|13104.2|13094.2|2239
1691025900000|2023-08-03 01:25:00|13105.2|13095.2|13119.2|13109.2|13121.2|13111.2|13103.7|13093.7|3201
1691026200000|2023-08-03 01:30:00|13118.7|13108.7|13116.7|13106.7|13151.2|13141.2|13109.2|13099.2|14869
1691026500000|2023-08-03 01:35:00|13117.2|13107.2|13121.2|13111.2|13124.7|13114.7|13091.2|13081.2|7247
1691026800000|2023-08-03 01:40:00|13120.2|13110.2|13128.2|13118.2|13134.2|13124.2|13109.2|13099.2|5321
1691027100000|2023-08-03 01:45:00|13129.7|13119.7|13160.7|13150.7|13174.7|13164.7|13128.7|13118.7|6404
1691027400000|2023-08-03 01:50:00|13161.7|13151.7|13135|13125|13161.7|13151.7|13133|13123|4813
1691027700000|2023-08-03 01:55:00|13136|13126|13117|13107|13136|13126|13115|13105|3426
1691028000000|2023-08-03 02:00:00|13116|13106|13113|13103|13121|13111|13097|13087|2804
1691028300000|2023-08-03 02:05:00|13112|13102|13078|13068|13112|13102|13077|13067|3349
1691028600000|2023-08-03 02:10:00|13079|13069|13104|13094|13104|13094|13075|13065|2289
1691028900000|2023-08-03 02:15:00|13103|13093|13104|13094|13116|13106|13088|13078|2941
1691029200000|2023-08-03 02:20:00|13105|13095|13119|13109|13131|13121|13100|13090|3246
1691029500000|2023-08-03 02:25:00|13120|13110|13139|13129|13141|13131|13113|13103|2426
1691029800000|2023-08-03 02:30:00|13140|13130|13106|13096|13145|13135|13103|13093|2863
1691030100000|2023-08-03 02:35:00|13107|13097|13104|13094|13109|13099|13093|13083|2402
1691030400000|2023-08-03 02:40:00|13105|13095|13119|13109|13122|13112|13098|13088|1232
1691030700000|2023-08-03 02:45:00|13120|13110|13120|13110|13131|13121|13112|13102|1428
1691031000000|2023-08-03 02:50:00|13119|13109|13140|13130|13141|13131|13109|13099|2518
1691031300000|2023-08-03 02:55:00|13141|13131|13124|13114|13141|13131|13108|13098|1994
1691031600000|2023-08-03 03:00:00|13125|13115|13103|13093|13125|13115|13100|13090|3076
1691031900000|2023-08-03 03:05:00|13102|13092|13123|13113|13125|13115|13099|13089|2091
1691032200000|2023-08-03 03:10:00|13124|13114|13136|13126|13138|13128|13114|13104|1280
1691032500000|2023-08-03 03:15:00|13137|13127|13124|13114|13137|13127|13117|13107|1041
1691032800000|2023-08-03 03:20:00|13123|13113|13142|13132|13145|13135|13118|13108|1229
1691033100000|2023-08-03 03:25:00|13143|13133|13130|13120|13143|13133|13128|13118|1023
1691033400000|2023-08-03 03:30:00|13131|13121|13127|13117|13131|13121|13125|13115|443
1691033700000|2023-08-03 03:35:00|13128|13118|13128|13118|13131|13121|13125|13115|209
1691034000000|2023-08-03 03:40:00|13129|13119|13133|13123|13133|13123|13128|13118|186
1691034300000|2023-08-03 03:45:00|13134|13124|13133|13123|13134|13124|13131|13121|116
1691034600000|2023-08-03 03:50:00|13132|13122|13132|13122|13135|13125|13130|13120|230
1691034900000|2023-08-03 03:55:00|13133|13123|13133|13123|13134|13124|13128|13118|218
1691035200000|2023-08-03 04:00:00|13132|13122|13128|13118|13132|13122|13127|13117|85
1691035500000|2023-08-03 04:05:00|13127|13117|13125|13115|13128|13118|13124|13114|172
1691035800000|2023-08-03 04:10:00|13124|13114|13124|13114|13125|13115|13122|13112|198
1691036100000|2023-08-03 04:15:00|13125|13115|13123|13113|13125|13115|13123|13113|118
1691036400000|2023-08-03 04:20:00|13122|13112|13120|13110|13122|13112|13120|13110|170
1691036700000|2023-08-03 04:25:00|13119|13109|13122|13112|13122|13112|13118|13108|236
1691037000000|2023-08-03 04:30:00|13123|13113|13121|13111|13123|13113|13119|13109|190
1691037300000|2023-08-03 04:35:00|13120|13110|13121|13111|13122|13112|13120|13110|153
1691037600000|2023-08-03 04:40:00|13120|13110|13122|13112|13123|13113|13118|13108|389
1691037900000|2023-08-03 04:45:00|13121|13111|13120|13110|13122|13112|13119|13109|161
1691038200000|2023-08-03 04:50:00|13119|13109|13119|13109|13120|13110|13118|13108|177
1691038500000|2023-08-03 04:55:00|13120|13110|13119|13109|13121|13111|13117|13107|309
1691038800000|2023-08-03 05:00:00|13117|13107|13148|13138|13158|13148|13117|13107|5465
1691039100000|2023-08-03 05:05:00|13146|13136|13143|13133|13148|13138|13128|13118|2461
1691039400000|2023-08-03 05:10:00|13144|13134|13196|13186|13203|13193|13142|13132|4265
1691039700000|2023-08-03 05:15:00|13197|13187|13210|13200|13225|13215|13183|13173|4300
1691040000000|2023-08-03 05:20:00|13209|13199|13227|13217|13240|13230|13196|13186|6243
1691040300000|2023-08-03 05:25:00|13226|13216|13204|13194|13227|13217|13196|13186|3405
1691040600000|2023-08-03 05:30:00|13205|13195|13212|13202|13221|13211|13199|13189|3502
1691040900000|2023-08-03 05:35:00|13213|13203|13220|13210|13249|13239|13212|13202|4892
1691041200000|2023-08-03 05:40:00|13222|13212|13221|13211|13226|13216|13211|13201|3341
1691041500000|2023-08-03 05:45:00|13222|13212|13219|13209|13222|13212|13194|13184|2449
1691041800000|2023-08-03 05:50:00|13221|13211|13231|13221|13231|13221|13219|13209|2054
1691042100000|2023-08-03 05:55:00|13232|13222|13221|13211|13232|13222|13214|13204|3154
1691042400000|2023-08-03 06:00:00|13220|13210|13187|13177|13220|13210|13183|13173|3396
1691042700000|2023-08-03 06:05:00|13186|13176|13185|13175|13195|13185|13180|13170|2616
1691043000000|2023-08-03 06:10:00|13187|13177|13202|13192|13203|13193|13186|13176|2471
1691043300000|2023-08-03 06:15:00|13201|13191|13206|13196|13208|13198|13198|13188|1974
1691043600000|2023-08-03 06:20:00|13207|13197|13193|13183|13214|13204|13193|13183|2044
1691043900000|2023-08-03 06:25:00|13194|13184|13201|13191|13202|13192|13191|13181|2090
1691044200000|2023-08-03 06:30:00|13200|13190|13207|13197|13209|13199|13190|13180|3197
1691044500000|2023-08-03 06:35:00|13206|13196|13208|13198|13210|13200|13200|13190|1566
1691044800000|2023-08-03 06:40:00|13209|13199|13203|13193|13216|13206|13202|13192|3647
1691045100000|2023-08-03 06:45:00|13201|13191|13216|13206|13218|13208|13200|13190|3316
1691045400000|2023-08-03 06:50:00|13215|13205|13221|13211|13221|13211|13212|13202|4995
1691045700000|2023-08-03 06:55:00|13220|13210|13226|13216|13228|13218|13217|13207|4826
1691046000000|2023-08-03 07:00:00|13227|13215|13207|13196|13227|13215|13206|13195|3705
1691046300000|2023-08-03 07:05:00|13208|13197|13202|13191|13211|13200|13195|13184|2251
1691046600000|2023-08-03 07:10:00|13201|13190|13203|13192|13204|13192|13195|13184|1325
1691046900000|2023-08-03 07:15:00|13204|13191|13193|13182|13204|13191|13188|13177|1741
1691047200000|2023-08-03 07:20:00|13194|13183|13191|13180|13196|13185|13187|13176|1212
1691047500000|2023-08-03 07:25:00|13190|13179|13190|13178|13193|13182|13184|13172|1084
1691047800000|2023-08-03 07:30:00|13189|13177|13189|13178|13192|13180|13186|13175|609
1691048100000|2023-08-03 07:35:00|13188|13177|13185|13174|13192|13180|13184|13173|413
1691048400000|2023-08-03 07:40:00|13186|13175|13193|13182|13194|13183|13185|13173|496
1691048700000|2023-08-03 07:45:00|13191|13180|13185|13174|13194|13183|13185|13173|983
1691049000000|2023-08-03 07:50:00|13184|13173|13183|13172|13187|13175|13179|13167|1374
1691049300000|2023-08-03 07:55:00|13182|13171|13173|13162|13183|13172|13171|13160|1772
1691049600000|2023-08-03 08:00:00|13174|13161|13171|13160|13174|13163|13166|13155|955
1691049900000|2023-08-03 08:05:00|13170|13159|13170|13159|13174|13163|13167|13156|790
1691050200000|2023-08-03 08:10:00|13171|13160|13176|13165|13178|13166|13169|13158|444
1691050500000|2023-08-03 08:15:00|13175|13164|13184|13172|13187|13176|13175|13164|1468
1691050800000|2023-08-03 08:20:00|13183|13173|13189|13178|13190|13178|13183|13172|1006
1691051100000|2023-08-03 08:25:00|13190|13179|13188|13176|13193|13182|13187|13176|555
1691051400000|2023-08-03 08:30:00|13193.7|13169.7|13187.7|13163.7|13196.3|13172.3|13187.1|13163.1|0
1691051700000|2023-08-03 08:35:00|13187.5|13163.5|13186|13162|13187.9|13163.9|13182.1|13158.1|164
1691052000000|2023-08-03 08:40:00|13186.3|13162.3|13177.8|13153.8|13186.5|13162.5|13176.9|13152.9|0
1691052300000|2023-08-03 08:45:00|13178.2|13154.2|13182.6|13158.6|13183.6|13159.6|13178|13154|0
1691052600000|2023-08-03 08:50:00|13182.8|13158.8|13180.6|13156.6|13185.4|13161.4|13179.3|13155.3|0
1691052900000|2023-08-03 08:55:00|13181|13157|13188.3|13164.3|13192|13168|13179.9|13155.9|0
1691053200000|2023-08-03 09:00:00|13183|13172|13187|13176|13187|13176|13180|13168|364
1691053500000|2023-08-03 09:05:00|13188|13177|13192|13181|13195|13184|13187|13177|349
1691053800000|2023-08-03 09:10:00|13193|13182|13189|13178|13195|13184|13189|13178|102
1691054100000|2023-08-03 09:15:00|13190|13179|13200|13189|13203|13191|13188|13177|443
1691054400000|2023-08-03 09:20:00|13201|13190|13200|13189|13202|13191|13197|13186|211
1691054700000|2023-08-03 09:25:00|13199|13188|13204|13193|13205|13194|13199|13187|142
1691055000000|2023-08-03 09:30:00|13203|13192|13211|13199|13213|13202|13202|13191|421
1691055300000|2023-08-03 09:35:00|13210|13200|13217|13205|13217|13206|13209|13198|995
1691055600000|2023-08-03 09:40:00|13216|13206|13219|13207|13221|13209|13216|13205|254
1691055900000|2023-08-03 09:45:00|13218|13206|13216|13205|13218|13206|13215|13203|209
1691056200000|2023-08-03 09:50:00|13217|13206|13222|13211|13223|13212|13213|13202|490
1691056500000|2023-08-03 09:55:00|13223|13210|13222|13211|13224|13212|13220|13209|71
1691056800000|2023-08-03 10:00:00|13223|13212|13226|13215|13226|13215|13223|13211|155
1691057100000|2023-08-03 10:05:00|13227|13216|13225|13214|13228|13217|13225|13214|208
1691057400000|2023-08-03 10:10:00|13226|13213|13222|13211|13226|13213|13221|13210|93
1691057700000|2023-08-03 10:15:00|13221|13210|13223|13212|13223|13212|13219|13208|101
1691058000000|2023-08-03 10:20:00|13224|13211|13221|13210|13226|13215|13221|13210|512
1691058300000|2023-08-03 10:25:00|13220|13209|13221|13209|13222|13211|13219|13208|94
1691058600000|2023-08-03 10:30:00|13220|13208|13221|13210|13223|13212|13219|13207|219
1691058900000|2023-08-03 10:35:00|13220|13209|13219|13208|13222|13210|13219|13208|57
1691059200000|2023-08-03 10:40:00|13220|13209|13220|13209|13222|13211|13219|13208|164
1691059500000|2023-08-03 10:45:00|13219|13208|13221|13210|13222|13211|13219|13208|79
1691059800000|2023-08-03 10:50:00|13222|13209|13220|13209|13223|13211|13220|13209|42
1691060100000|2023-08-03 10:55:00|13221|13210|13225|13214|13225|13214|13220|13210|70
1691060400000|2023-08-03 11:00:00|13227|13213|13228|13216|13233|13221|13226|13213|165
1691060700000|2023-08-03 11:05:00|13227|13215|13229|13218|13230|13218|13224|13213|134
1691061000000|2023-08-03 11:10:00|13228|13217|13236|13225|13238|13227|13228|13217|176
1691061300000|2023-08-03 11:15:00|13237|13226|13246|13234|13247|13235|13235|13224|584
1691061600000|2023-08-03 11:20:00|13245|13235|13242|13231|13250|13239|13242|13231|414
1691061900000|2023-08-03 11:25:00|13241|13230|13243|13231|13243|13231|13240|13229|39
1691062200000|2023-08-03 11:30:00|13244|13232|13246|13235|13253|13241|13243|13232|357
1691062500000|2023-08-03 11:35:00|13247|13236|13250|13239|13250|13239|13245|13234|120
1691062800000|2023-08-03 11:40:00|13249|13238|13247|13236|13250|13239|13247|13235|150
1691063100000|2023-08-03 11:45:00|13246|13235|13247|13236|13247|13236|13245|13233|93
1691063400000|2023-08-03 11:50:00|13246|13235|13245|13234|13248|13237|13243|13232|214
1691063700000|2023-08-03 11:55:00|13244|13233|13242|13231|13245|13233|13242|13230|56
1691064000000|2023-08-03 12:00:00|13243|13232|13248|13237|13248|13237|13240|13229|538
1691064300000|2023-08-03 12:05:00|13249|13236|13251|13240|13255|13244|13248|13236|987
1691064600000|2023-08-03 12:10:00|13250|13239|13249|13238|13250|13239|13247|13236|246
1691064900000|2023-08-03 12:15:00|13248|13237|13248|13237|13251|13240|13245|13234|277
1691065200000|2023-08-03 12:20:00|13249|13239|13249|13237|13251|13240|13248|13237|276
1691065500000|2023-08-03 12:25:00|13248|13238|13251|13239|13252|13241|13248|13237|297
1691065800000|2023-08-03 12:30:00|13252|13238|13250|13239|13255|13244|13248|13237|382
1691066100000|2023-08-03 12:35:00|13249|13238|13252|13241|13253|13242|13248|13237|529
1691066400000|2023-08-03 12:40:00|13253|13242|13258|13247|13263|13252|13252|13241|774
1691066700000|2023-08-03 12:45:00|13257|13246|13257|13246|13261|13249|13254|13243|462
1691067000000|2023-08-03 12:50:00|13258|13247|13262|13251|13264|13253|13256|13245|468
1691067300000|2023-08-03 12:55:00|13261|13250|13259|13248|13263|13252|13257|13246|734
1691067600000|2023-08-03 13:00:00|13260|13249|13255|13244|13261|13250|13254|13243|622
1691067900000|2023-08-03 13:05:00|13254|13243|13256|13245|13258|13247|13253|13242|463
1691068200000|2023-08-03 13:10:00|13257|13246|13253|13242|13259|13248|13252|13241|440
1691068500000|2023-08-03 13:15:00|13254|13243|13257|13246|13257|13246|13251|13240|306
1691068800000|2023-08-03 13:20:00|13258|13247|13263|13251|13266|13255|13258|13247|161
1691069100000|2023-08-03 13:25:00|13264|13252|13257|13246|13264|13253|13255|13243|63
1691069400000|2023-08-03 13:30:00|13258|13247|13265|13254|13277|13266|13258|13247|1620
1691069700000|2023-08-03 13:35:00|13264|13252|13279|13267|13281|13270|13261|13250|1014
1691070000000|2023-08-03 13:40:00|13278|13266|13273|13261|13281|13269|13270|13258|437
1691070300000|2023-08-03 13:45:00|13274|13260|13277|13266|13279|13268|13265|13253|476
1691070600000|2023-08-03 13:50:00|13276|13265|13274|13263|13283|13271|13271|13260|543
1691070900000|2023-08-03 13:55:00|13275|13262|13277|13266|13279|13268|13272|13260|465
1691071200000|2023-08-03 14:00:00|13280|13269|13282|13270|13285|13274|13275|13264|883
1691071500000|2023-08-03 14:05:00|13280|13268|13285|13274|13287|13276|13276|13265|770
1691071800000|2023-08-03 14:10:00|13286|13275|13285|13274|13290|13279|13283|13271|371
1691072100000|2023-08-03 14:15:00|13286|13273|13283|13271|13288|13276|13277|13266|245
1691072400000|2023-08-03 14:20:00|13282|13272|13275|13263|13284|13273|13274|13262|559
1691072700000|2023-08-03 14:25:00|13274|13264|13274|13263|13279|13268|13274|13263|654
1691073000000|2023-08-03 14:30:00|13273|13262|13274|13262|13278|13267|13271|13260|250
1691073300000|2023-08-03 14:35:00|13273|13261|13279|13268|13279|13268|13271|13260|231
1691073600000|2023-08-03 14:40:00|13278|13266|13285|13274|13285|13274|13277|13266|504
1691073900000|2023-08-03 14:45:00|13284|13273|13290|13279|13290|13279|13279|13268|548
1691074200000|2023-08-03 14:50:00|13289|13278|13278|13267|13289|13278|13278|13267|128
1691074500000|2023-08-03 14:55:00|13279|13268|13290|13278|13290|13279|13277|13266|250
1691074800000|2023-08-03 15:00:00|13291|13279|13299|13288|13300|13289|13289|13278|871
1691075100000|2023-08-03 15:05:00|13298|13287|13306|13295|13307|13296|13296|13284|773
1691075400000|2023-08-03 15:10:00|13307|13294|13313|13302|13313|13302|13306|13294|500
1691075700000|2023-08-03 15:15:00|13312|13301|13324|13313|13324|13313|13310|13299|851
1691076000000|2023-08-03 15:20:00|13325|13312|13319|13307|13327|13315|13319|13307|889
1691076300000|2023-08-03 15:25:00|13318|13306|13313|13302|13320|13309|13308|13297|492
1691076600000|2023-08-03 15:30:00|13314|13303|13311|13300|13317|13305|13307|13296|794
1691076900000|2023-08-03 15:35:00|13312|13301|13316|13305|13319|13307|13310|13299|476
1691077200000|2023-08-03 15:40:00|13317|13306|13319|13308|13322|13311|13315|13304|189
1691077500000|2023-08-03 15:45:00|13318|13307|13318|13307|13319|13308|13312|13300|152
1691077800000|2023-08-03 15:50:00|13319|13308|13319|13307|13324|13313|13317|13306|171
1691078100000|2023-08-03 15:55:00|13318|13306|13318|13306|13319|13308|13315|13303|284
1691078400000|2023-08-03 16:00:00|13317|13307|13320|13309|13320|13309|13315|13304|239
1691078700000|2023-08-03 16:05:00|13321|13310|13320|13309|13322|13311|13319|13308|134
1691079000000|2023-08-03 16:10:00|13319|13308|13318|13307|13323|13312|13318|13307|246
1691079300000|2023-08-03 16:15:00|13319|13306|13313|13301|13319|13308|13312|13301|85
1691079600000|2023-08-03 16:20:00|13314|13302|13314|13302|13317|13306|13312|13300|100
1691079900000|2023-08-03 16:25:00|13313|13303|13316|13305|13316|13305|13313|13302|63
1691080200000|2023-08-03 16:30:00|13317|13304|13314|13302|13317|13306|13313|13302|70
1691080500000|2023-08-03 16:35:00|13315|13303|13316|13305|13317|13306|13313|13302|89
1691080800000|2023-08-03 16:40:00|13317|13306|13327|13315|13327|13315|13317|13305|149
1691081100000|2023-08-03 16:45:00|13326|13316|13329|13318|13329|13318|13326|13315|101
1691081400000|2023-08-03 16:50:00|13330|13319|13326|13315|13331|13319|13325|13314|171
1691081700000|2023-08-03 16:55:00|13325|13314|13325|13314|13327|13315|13324|13313|41
1691082000000|2023-08-03 17:00:00|13326|13315|13324|13312|13326|13315|13323|13312|35
1691082300000|2023-08-03 17:05:00|13323|13311|13318|13307|13323|13312|13318|13307|55
1691082600000|2023-08-03 17:10:00|13319|13308|13316|13305|13321|13309|13315|13304|59
1691082900000|2023-08-03 17:15:00|13315|13304|13317|13305|13317|13306|13315|13303|149
1691083200000|2023-08-03 17:20:00|13316|13304|13316|13304|13318|13307|13316|13304|16
1691083500000|2023-08-03 17:25:00|13317|13305|13310|13299|13317|13305|13310|13299|84
1691083800000|2023-08-03 17:30:00|13311|13300|13312|13300|13313|13302|13310|13299|79
1691084100000|2023-08-03 17:35:00|13311|13301|13314|13303|13314|13303|13311|13299|78
1691084400000|2023-08-03 17:40:00|13313|13302|13311|13299|13313|13302|13310|13299|100
1691084700000|2023-08-03 17:45:00|13310|13298|13313|13302|13314|13303|13309|13297|62
1691085000000|2023-08-03 17:50:00|13314|13303|13309|13298|13315|13304|13309|13298|130
1691085300000|2023-08-03 17:55:00|13308|13297|13306|13295|13308|13297|13304|13293|120
1691085600000|2023-08-03 18:00:00|13307|13294|13308|13297|13308|13297|13304|13292|96
1691085900000|2023-08-03 18:05:00|13307|13296|13303|13292|13308|13297|13303|13292|47
1691086200000|2023-08-03 18:10:00|13304|13293|13303|13292|13305|13294|13303|13292|50
1691086500000|2023-08-03 18:15:00|13304|13293|13310|13298|13310|13299|13304|13293|104
1691086800000|2023-08-03 18:20:00|13309|13297|13309|13298|13309|13298|13308|13297|54
1691087100000|2023-08-03 18:25:00|13308|13297|13307|13296|13311|13300|13307|13295|60
1691087400000|2023-08-03 18:30:00|13308|13297|13306|13295|13308|13297|13305|13294|85
1691087700000|2023-08-03 18:35:00|13307|13294|13305|13293|13307|13296|13301|13290|80
1691088000000|2023-08-03 18:40:00|13304|13294|13302.5|13292.5|13305|13294|13301|13290|53
1691088300000|2023-08-03 18:45:00|13302|13292|13298.5|13288.5|13302.5|13292.5|13298.5|13288.5|110
1691088600000|2023-08-03 18:50:00|13299|13289|13299.5|13289.5|13300.5|13290.5|13296.5|13286.5|86
1691088900000|2023-08-03 18:55:00|13300.5|13290.5|13300.5|13290.5|13300.5|13290.5|13298.5|13288.5|91
1691089200000|2023-08-03 19:00:00|13301|13291|13301.5|13291.5|13301.5|13291.5|13298.5|13288.5|196
1691089500000|2023-08-03 19:05:00|13300.5|13290.5|13298|13288|13300.5|13290.5|13296.5|13286.5|129
1691089800000|2023-08-03 19:10:00|13297.5|13287.5|13296.5|13286.5|13298.5|13288.5|13296.5|13286.5|66
1691090100000|2023-08-03 19:15:00|13297.5|13287.5|13298.5|13288.5|13298.5|13288.5|13296.5|13286.5|34
1691090400000|2023-08-03 19:20:00|13298|13288|13301.5|13291.5|13301.5|13291.5|13297.5|13287.5|66
1691090700000|2023-08-03 19:25:00|13301|13291|13300.5|13290.5|13301|13291|13299.5|13289.5|38
1691091000000|2023-08-03 19:30:00|13301.5|13291.5|13301.5|13291.5|13301.5|13291.5|13300.5|13290.5|26
1691091300000|2023-08-03 19:35:00|13300.5|13290.5|13299|13289|13300.5|13290.5|13299|13289|32
1691091600000|2023-08-03 19:40:00|13300|13290|13304.5|13294.5|13305.5|13295.5|13299.5|13289.5|102
1691091900000|2023-08-03 19:45:00|13303.5|13293.5|13303.5|13293.5|13304|13294|13302.5|13292.5|50
1691092200000|2023-08-03 19:50:00|13304.5|13294.5|13305.5|13295.5|13306|13296|13302.5|13292.5|98
1691092500000|2023-08-03 19:55:00|13305|13295|13307.5|13297.5|13312|13302|13304.5|13294.5|280
1691092800000|2023-08-03 20:00:00|13306.5|13296.5|13312|13302|13313.5|13303.5|13303.5|13293.5|144
1691093100000|2023-08-03 20:05:00|13311.5|13301.5|13313|13303|13313|13303|13309.5|13299.5|73
1691093400000|2023-08-03 20:10:00|13313.5|13303.5|13314.5|13304.5|13317.5|13307.5|13313|13303|117
1691093700000|2023-08-03 20:15:00|13314|13304|13316.5|13306.5|13316.5|13306.5|13313.5|13303.5|16
1691094000000|2023-08-03 20:20:00|13315.5|13305.5|13318.5|13308.5|13318.5|13308.5|13315|13305|40
1691094300000|2023-08-03 20:25:00|13319|13309|13317.5|13307.5|13320|13310|13317.5|13307.5|24
1691094600000|2023-08-03 20:30:00|13316.5|13306.5|13314|13304|13322|13312|13313|13303|84
1691094900000|2023-08-03 20:35:00|13314.5|13304.5|13312.5|13302.5|13315|13305|13312.5|13302.5|9
1691095200000|2023-08-03 20:40:00|13313|13303|13308|13298|13313|13303|13307.5|13297.5|155
1691095500000|2023-08-03 20:45:00|13307.5|13297.5|13303|13293|13307.5|13297.5|13301.5|13291.5|80
1691095800000|2023-08-03 20:50:00|13302.5|13292.5|13300|13290|13303|13293|13300|13290|89
1691096100000|2023-08-03 20:55:00|13300.5|13290.5|13300.5|13290.5|13300.5|13290.5|13300|13290|20
1691096400000|2023-08-03 21:00:00|13302.5|13292.5|13308|13298|13309.5|13299.5|13301.5|13291.5|23
1691096700000|2023-08-03 21:05:00|13309|13299|13311|13301|13312|13302|13306|13296|2
1691097000000|2023-08-03 21:10:00|13312.5|13302.5|13313|13303|13313.5|13303.5|13306|13296|5
1691097300000|2023-08-03 21:15:00|13319|13295|13319.4|13295.4|13320.1|13296.1|13318.8|13294.8|0
1691097600000|2023-08-03 21:20:00|13320.4|13296.4|13318.9|13294.9|13320.5|13296.5|13315.5|13291.5|0
1691097900000|2023-08-03 21:25:00|13318.7|13294.7|13316.6|13292.6|13319.2|13295.2|13315.2|13291.2|0
1691098200000|2023-08-03 21:30:00|13316.3|13292.3|13312.4|13288.4|13316.3|13292.3|13312.4|13288.4|0
1691098500000|2023-08-03 21:35:00|13313|13289|13313.5|13289.5|13314|13290|13312.3|13288.3|0
1691098800000|2023-08-03 21:40:00|13313.2|13289.2|13312.6|13288.6|13313.2|13289.2|13312.3|13288.3|0
1691099100000|2023-08-03 21:45:00|13312.8|13288.8|13312.1|13288.1|13313.9|13289.9|13311.3|13287.3|0
1691099400000|2023-08-03 21:50:00|13311.9|13287.9|13311.6|13287.6|13312.3|13288.3|13311.5|13287.5|0
1691099700000|2023-08-03 21:55:00|13311.9|13287.9|13315.1|13291.1|13315.5|13291.5|13311.9|13287.9|0
1691100000000|2023-08-03 22:00:00|13314.3|13290.3|13317.3|13293.3|13323.4|13299.4|13311.9|13287.9|0
1691100300000|2023-08-03 22:05:00|13316.8|13292.8|13314.5|13290.5|13317.8|13293.8|13313.5|13289.5|0
1691100600000|2023-08-03 22:10:00|13314.2|13290.2|13314.6|13290.6|13317.8|13293.8|13313.1|13289.1|0
1691100900000|2023-08-03 22:15:00|13315|13291|13315|13291|13315.5|13291.5|13312.7|13288.7|0
1691101200000|2023-08-03 22:20:00|13315.5|13291.5|13319.7|13295.7|13319.7|13295.7|13315|13291|0
1691101500000|2023-08-03 22:25:00|13319.5|13295.5|13319.7|13295.7|13320.2|13296.2|13317.4|13293.4|0
1691101800000|2023-08-03 22:30:00|13320.2|13296.2|13321.7|13297.7|13322.1|13298.1|13319.7|13295.7|0
1691102100000|2023-08-03 22:35:00|13321.9|13297.9|13319.8|13295.8|13322.2|13298.2|13319.8|13295.8|0
1691102400000|2023-08-03 22:40:00|13320.1|13296.1|13319.4|13295.4|13320.1|13296.1|13318.5|13294.5|0
1691102700000|2023-08-03 22:45:00|13318.9|13294.9|13323.6|13299.6|13323.6|13299.6|13318.9|13294.9|0
1691103000000|2023-08-03 22:50:00|13323.8|13299.8|13325.5|13301.5|13325.5|13301.5|13323.1|13299.1|0
1691103300000|2023-08-03 22:55:00|13325.7|13301.7|13329|13305|13331.1|13307.1|13325.5|13301.5|0
1691103600000|2023-08-03 23:00:00|13329.2|13305.2|13328.5|13304.5|13330.6|13306.6|13328|13304|0
1691103900000|2023-08-03 23:05:00|13329.3|13305.3|13332.4|13308.4|13335.4|13311.4|13329.3|13305.3|0
1691104200000|2023-08-03 23:10:00|13332.6|13308.6|13330.5|13306.5|13332.9|13308.9|13329.6|13305.6|0
1691104500000|2023-08-03 23:15:00|13330.3|13306.3|13330.5|13306.5|13331.9|13307.9|13330.1|13306.1|0
1691104800000|2023-08-03 23:20:00|13330.1|13306.1|13328.2|13304.2|13331|13307|13328.2|13304.2|0
1691105100000|2023-08-03 23:25:00|13328.4|13304.4|13326.3|13302.3|13328.6|13304.6|13325.8|13301.8|0
1691105400000|2023-08-03 23:30:00|13325.8|13301.8|13330.7|13306.7|13332.1|13308.1|13324.2|13300.2|0
1691105700000|2023-08-03 23:35:00|13330.9|13306.9|13329.3|13305.3|13331.2|13307.2|13329.3|13305.3|0
1691106000000|2023-08-03 23:40:00|13328.9|13304.9|13330.2|13306.2|13330.2|13306.2|13327.4|13303.4|0
1691106300000|2023-08-03 23:45:00|13330.4|13306.4|13330.7|13306.7|13331.6|13307.6|13329.8|13305.8|0
1691106600000|2023-08-03 23:50:00|13331.1|13307.1|13334|13310|13334|13310|13329.8|13305.8|0
1691106900000|2023-08-03 23:55:00|13333.5|13309.5|13334.1|13310.1|13334.5|13310.5|13332.6|13308.6|0
1691107200000|2023-08-04 00:00:00|13334.5|13310.5|13334.6|13310.6|13335.5|13311.5|13331.3|13307.3|0
1691107500000|2023-08-04 00:05:00|13334.1|13310.1|13329.9|13305.9|13334.1|13310.1|13328|13304|0
1691107800000|2023-08-04 00:10:00|13330.3|13306.3|13334|13310|13334.7|13310.7|13329.9|13305.9|0
1691108100000|2023-08-04 00:15:00|13333.5|13309.5|13332.6|13308.6|13334|13310|13329.6|13305.6|0
1691108400000|2023-08-04 00:20:00|13332.4|13308.4|13334.2|13310.2|13335.2|13311.2|13332.4|13308.4|0
1691108700000|2023-08-04 00:25:00|13334.4|13310.4|13332.9|13308.9|13335.5|13311.5|13332.4|13308.4|0
1691109000000|2023-08-04 00:30:00|13333.3|13309.3|13334.8|13310.8|13335.2|13311.2|13332.9|13308.9|0
1691109300000|2023-08-04 00:35:00|13335|13311|13341.1|13317.1|13341.1|13317.1|13334.8|13310.8|0
1691109600000|2023-08-04 00:40:00|13340.9|13316.9|13343.9|13319.9|13345.5|13321.5|13340.7|13316.7|0
1691109900000|2023-08-04 00:45:00|13344.2|13320.2|13321.1|13297.1|13345.3|13321.3|13320.7|13296.7|0
1691110200000|2023-08-04 00:50:00|13320.7|13296.7|13321.3|13297.3|13322.4|13298.4|13319.6|13295.6|0
1691110500000|2023-08-04 00:55:00|13321.6|13297.6|13325.5|13301.5|13325.5|13301.5|13321.6|13297.6|0
1691110800000|2023-08-04 01:00:00|13314|13304|13349.5|13339.5|13361|13351|13314|13304|5516
1691111100000|2023-08-04 01:05:00|13349|13339|13347.5|13337.5|13358|13348|13338.5|13328.5|3135
1691111400000|2023-08-04 01:10:00|13348|13338|13346|13336|13350|13340|13334|13324|1566
1691111700000|2023-08-04 01:15:00|13345.5|13335.5|13281.5|13271.5|13347|13337|13278.5|13268.5|6199
1691112000000|2023-08-04 01:20:00|13282|13272|13331.5|13321.5|13332|13322|13282|13272|3646
1691112300000|2023-08-04 01:25:00|13338|13328|13352.5|13342.5|13365|13355|13318.5|13308.5|8168
1691112600000|2023-08-04 01:30:00|13361.5|13351.5|13365.5|13355.5|13419.5|13409.5|13338.5|13328.5|26187
1691112900000|2023-08-04 01:35:00|13366|13356|13383.5|13373.5|13419.5|13409.5|13366|13356|11243
1691113200000|2023-08-04 01:40:00|13382|13372|13426.5|13416.5|13428.5|13418.5|13371.5|13361.5|7115
1691113500000|2023-08-04 01:45:00|13423|13413|13375|13365|13427|13417|13371|13361|4234
1691113800000|2023-08-04 01:50:00|13374|13364|13373|13363|13386|13376|13355|13345|4645
1691114100000|2023-08-04 01:55:00|13372|13362|13350|13340|13373|13363|13328|13318|7881
1691114400000|2023-08-04 02:00:00|13351|13341|13290.2|13280.2|13365.2|13355.2|13284.2|13274.2|8901
1691114700000|2023-08-04 02:05:00|13289.2|13279.2|13281.2|13271.2|13292.2|13282.2|13270.2|13260.2|8692
1691115000000|2023-08-04 02:10:00|13280.2|13270.2|13303.2|13293.2|13319.2|13309.2|13280.2|13270.2|4057
1691115300000|2023-08-04 02:15:00|13301.2|13291.2|13313.2|13303.2|13326.2|13316.2|13291.2|13281.2|2788
1691115600000|2023-08-04 02:20:00|13312.2|13302.2|13316.2|13306.2|13320.2|13310.2|13298.2|13288.2|2929
1691115900000|2023-08-04 02:25:00|13315.2|13305.2|13326.2|13316.2|13331.2|13321.2|13309.2|13299.2|2672
1691116200000|2023-08-04 02:30:00|13324.2|13314.2|13288.2|13278.2|13329.2|13319.2|13288.2|13278.2|3728
1691116500000|2023-08-04 02:35:00|13289.2|13279.2|13253.2|13243.2|13294.2|13284.2|13246.2|13236.2|6835
1691116800000|2023-08-04 02:40:00|13252.2|13242.2|13262.2|13252.2|13269.2|13259.2|13248.2|13238.2|3274
1691117100000|2023-08-04 02:45:00|13261.2|13251.2|13279.2|13269.2|13281.2|13271.2|13241.2|13231.2|2678
1691117400000|2023-08-04 02:50:00|13277.2|13267.2|13261.2|13251.2|13277.2|13267.2|13255.2|13245.2|2455
1691117700000|2023-08-04 02:55:00|13263.2|13253.2|13267.2|13257.2|13283.2|13273.2|13253.2|13243.2|2918
1691118000000|2023-08-04 03:00:00|13265.2|13255.2|13275.2|13265.2|13287.2|13277.2|13257.2|13247.2|2418
1691118300000|2023-08-04 03:05:00|13276.2|13266.2|13284.2|13274.2|13297.2|13287.2|13272.2|13262.2|2836
1691118600000|2023-08-04 03:10:00|13283.2|13273.2|13289.2|13279.2|13303.2|13293.2|13282.2|13272.2|1966
1691118900000|2023-08-04 03:15:00|13290.2|13280.2|13292.2|13282.2|13296.2|13286.2|13279.2|13269.2|1158
1691119200000|2023-08-04 03:20:00|13291.2|13281.2|13299.2|13289.2|13306.2|13296.2|13289.2|13279.2|937
1691119500000|2023-08-04 03:25:00|13297.2|13287.2|13316.2|13306.2|13319.2|13309.2|13296.2|13286.2|1400
1691119800000|2023-08-04 03:30:00|13315.2|13305.2|13314.2|13304.2|13328.2|13318.2|13312.2|13302.2|1581
1691120100000|2023-08-04 03:35:00|13312.2|13302.2|13315.2|13305.2|13316.2|13306.2|13310.2|13300.2|459
1691120400000|2023-08-04 03:40:00|13314.2|13304.2|13321.2|13311.2|13322.2|13312.2|13312.2|13302.2|346
1691120700000|2023-08-04 03:45:00|13322.2|13312.2|13324.2|13314.2|13325.2|13315.2|13321.2|13311.2|300
1691121000000|2023-08-04 03:50:00|13325.2|13315.2|13321.2|13311.2|13326.2|13316.2|13320.2|13310.2|325
1691121300000|2023-08-04 03:55:00|13320.2|13310.2|13321.2|13311.2|13323.2|13313.2|13318.2|13308.2|335
1691121600000|2023-08-04 04:00:00|13322.2|13312.2|13317.2|13307.2|13323.2|13313.2|13313.2|13303.2|239
1691121900000|2023-08-04 04:05:00|13318.2|13308.2|13315.2|13305.2|13322.2|13312.2|13315.2|13305.2|176
1691122200000|2023-08-04 04:10:00|13316.2|13306.2|13317.2|13307.2|13317.2|13307.2|13315.2|13305.2|103
1691122500000|2023-08-04 04:15:00|13316.2|13306.2|13309.2|13299.2|13317.2|13307.2|13309.2|13299.2|201
1691122800000|2023-08-04 04:20:00|13310.2|13300.2|13306.2|13296.2|13311.2|13301.2|13306.2|13296.2|178
1691123100000|2023-08-04 04:25:00|13307.2|13297.2|13306.2|13296.2|13309.2|13299.2|13305.2|13295.2|280
1691123400000|2023-08-04 04:30:00|13305.2|13295.2|13305.2|13295.2|13306.2|13296.2|13302.2|13292.2|314
1691123700000|2023-08-04 04:35:00|13306.2|13296.2|13306.2|13296.2|13306.2|13296.2|13303.2|13293.2|238
1691124000000|2023-08-04 04:40:00|13305.2|13295.2|13304.2|13294.2|13306.2|13296.2|13304.2|13294.2|101
1691124300000|2023-08-04 04:45:00|13305.2|13295.2|13309.2|13299.2|13309.2|13299.2|13304.2|13294.2|420
1691124600000|2023-08-04 04:50:00|13310.2|13300.2|13311.2|13301.2|13312.2|13302.2|13309.2|13299.2|119
1691124900000|2023-08-04 04:55:00|13312.2|13302.2|13312.2|13302.2|13312.2|13302.2|13311.2|13301.2|116
1691125200000|2023-08-04 05:00:00|13311.2|13301.2|13271.2|13261.2|13316.2|13306.2|13269.2|13259.2|5254
1691125500000|2023-08-04 05:05:00|13270.2|13260.2|13293.2|13283.2|13301.2|13291.2|13261.2|13251.2|2898
1691125800000|2023-08-04 05:10:00|13292.2|13282.2|13321.2|13311.2|13326.2|13316.2|13290.2|13280.2|3280
1691126100000|2023-08-04 05:15:00|13322.2|13312.2|13354.2|13344.2|13354.2|13344.2|13321.2|13311.2|3199
1691126400000|2023-08-04 05:20:00|13353.2|13343.2|13363.2|13353.2|13375.2|13365.2|13350.2|13340.2|3309
1691126700000|2023-08-04 05:25:00|13362.2|13352.2|13352.2|13342.2|13374.2|13364.2|13343.2|13333.2|2033
1691127000000|2023-08-04 05:30:00|13353.2|13343.2|13356.2|13346.2|13359.2|13349.2|13337.2|13327.2|1279
1691127300000|2023-08-04 05:35:00|13357.2|13347.2|13365.2|13355.2|13374.2|13364.2|13355.2|13345.2|1500
1691127600000|2023-08-04 05:40:00|13364.2|13354.2|13375.2|13365.2|13375.2|13365.2|13352.2|13342.2|1724
1691127900000|2023-08-04 05:45:00|13373.2|13363.2|13393.2|13383.2|13406.2|13396.2|13373.2|13363.2|4837
1691128200000|2023-08-04 05:50:00|13392.2|13382.2|13397.2|13387.2|13407.2|13397.2|13384.2|13374.2|1829
1691128500000|2023-08-04 05:55:00|13396.2|13386.2|13359.2|13349.2|13396.2|13386.2|13359.2|13349.2|3030
1691128800000|2023-08-04 06:00:00|13358.2|13348.2|13334.2|13324.2|13358.2|13348.2|13324.2|13314.2|3341
1691129100000|2023-08-04 06:05:00|13333.2|13323.2|13278.2|13268.2|13338.2|13328.2|13277.2|13267.2|5026
1691129400000|2023-08-04 06:10:00|13277.2|13267.2|13272.2|13262.2|13304.2|13294.2|13265.2|13255.2|4666
1691129700000|2023-08-04 06:15:00|13274.2|13264.2|13289.2|13279.2|13307.2|13297.2|13269.2|13259.2|3872
1691130000000|2023-08-04 06:20:00|13288.2|13278.2|13309.2|13299.2|13311.2|13301.2|13288.2|13278.2|1703
1691130300000|2023-08-04 06:25:00|13308.2|13298.2|13287.2|13277.2|13313.2|13303.2|13286.2|13276.2|1830
1691130600000|2023-08-04 06:30:00|13286.2|13276.2|13291.2|13281.2|13293.2|13283.2|13276.2|13266.2|2151
1691130900000|2023-08-04 06:35:00|13292.2|13282.2|13293.2|13283.2|13308.2|13298.2|13285.2|13275.2|2867
1691131200000|2023-08-04 06:40:00|13292.2|13282.2|13292.2|13282.2|13293.2|13283.2|13274.2|13264.2|2415
1691131500000|2023-08-04 06:45:00|13291.2|13281.2|13282.2|13272.2|13302.2|13292.2|13282.2|13272.2|3459
1691131800000|2023-08-04 06:50:00|13280.2|13270.2|13283.2|13273.2|13287.2|13277.2|13278.2|13268.2|2532
1691132100000|2023-08-04 06:55:00|13282.2|13272.2|13288.2|13278.2|13288.2|13278.2|13273.2|13263.2|5807
1691132400000|2023-08-04 07:00:00|13287.2|13276.2|13266.2|13255.2|13287.2|13276.2|13265.2|13254.2|4709
1691132700000|2023-08-04 07:05:00|13267.2|13256.2|13267.2|13256.2|13269.2|13258.2|13259.2|13247.2|1233
1691133000000|2023-08-04 07:10:00|13266.2|13255.2|13271.2|13260.2|13273.2|13262.2|13262.2|13251.2|1059
1691133300000|2023-08-04 07:15:00|13270.2|13259.2|13274.2|13263.2|13281.2|13269.2|13269.2|13258.2|446
1691133600000|2023-08-04 07:20:00|13275.2|13264.2|13281.2|13270.2|13283.2|13271.2|13274.2|13263.2|428
1691133900000|2023-08-04 07:25:00|13280.2|13269.2|13282.2|13271.2|13285.2|13274.2|13280.2|13269.2|422
1691134200000|2023-08-04 07:30:00|13281.2|13270.2|13283.2|13272.2|13284.2|13272.2|13279.2|13267.2|444
1691134500000|2023-08-04 07:35:00|13284.2|13273.2|13283.2|13272.2|13289.2|13277.2|13283.2|13271.2|337
1691134800000|2023-08-04 07:40:00|13282.2|13271.2|13279.2|13268.2|13283.2|13272.2|13279.2|13268.2|182
1691135100000|2023-08-04 07:45:00|13278.2|13267.2|13288.2|13277.2|13289.2|13277.2|13278.2|13266.2|287
1691135400000|2023-08-04 07:50:00|13287.2|13276.2|13289.2|13277.2|13289.2|13277.2|13282.2|13271.2|347
1691135700000|2023-08-04 07:55:00|13288.2|13278.2|13293.2|13282.2|13295.2|13283.2|13287.2|13276.2|708
1691136000000|2023-08-04 08:00:00|13292.2|13280.2|13296.2|13285.2|13297.2|13286.2|13289.2|13277.2|891
1691136300000|2023-08-04 08:05:00|13295.2|13284.2|13293.2|13282.2|13297.2|13286.2|13293.2|13282.2|604
1691136600000|2023-08-04 08:10:00|13294.2|13285.2|13295.2|13284.2|13297.2|13286.2|13293.2|13281.2|934
1691136900000|2023-08-04 08:15:00|13294.2|13283.2|13291.2|13279.2|13294.2|13284.2|13291.2|13279.2|339
1691137200000|2023-08-04 08:20:00|13290.2|13278.2|13289.2|13278.2|13293.2|13281.2|13288.2|13277.2|397
1691137500000|2023-08-04 08:25:00|13288.2|13277.2|13288.2|13277.2|13290.2|13279.2|13288.2|13276.2|772
1691137800000|2023-08-04 08:30:00|13293.5|13269.5|13280.9|13256.9|13293.9|13269.9|13280.4|13256.4|8
1691138100000|2023-08-04 08:35:00|13281.3|13257.3|13278.4|13254.4|13283.2|13259.2|13277.9|13253.9|2627
1691138400000|2023-08-04 08:40:00|13278.8|13254.8|13283|13259|13283.9|13259.9|13278.8|13254.8|0
1691138700000|2023-08-04 08:45:00|13282.8|13258.8|13282.6|13258.6|13285.6|13261.6|13281.7|13257.7|0
1691139000000|2023-08-04 08:50:00|13282.4|13258.4|13283.2|13259.2|13284.3|13260.3|13280.7|13256.7|0
1691139300000|2023-08-04 08:55:00|13283.5|13259.5|13283|13259|13284.3|13260.3|13282.4|13258.4|0
1691139600000|2023-08-04 09:00:00|13283.5|13259.5|13279.2|13268.2|13285.2|13273.2|13279.2|13259.5|179
1691139900000|2023-08-04 09:05:00|13278.2|13267.2|13277.2|13266.2|13279.2|13268.2|13274.2|13263.2|175
1691140200000|2023-08-04 09:10:00|13278.2|13267.2|13279.2|13267.2|13281.2|13269.2|13277.2|13265.2|80
1691140500000|2023-08-04 09:15:00|13280.2|13268.2|13279.2|13268.2|13282.2|13271.2|13274.2|13263.2|469
1691140800000|2023-08-04 09:20:00|13280.2|13269.2|13281.2|13269.2|13282.2|13271.2|13277.2|13266.2|188
1691141100000|2023-08-04 09:25:00|13280.2|13270.2|13283.2|13272.2|13283.2|13272.2|13280.2|13270.2|104
1691141400000|2023-08-04 09:30:00|13284.2|13273.2|13280.2|13269.2|13286.2|13275.2|13280.2|13269.2|241
1691141700000|2023-08-04 09:35:00|13279.2|13268.2|13276.2|13265.2|13279.2|13268.2|13272.2|13261.2|305
1691142000000|2023-08-04 09:40:00|13277.2|13266.2|13276.2|13265.2|13279.2|13268.2|13274.2|13263.2|156
1691142300000|2023-08-04 09:45:00|13275.2|13264.2|13276.2|13265.2|13279.2|13268.2|13275.2|13264.2|144
1691142600000|2023-08-04 09:50:00|13277.2|13264.2|13281.2|13270.2|13282.2|13270.2|13275.2|13264.2|188
1691142900000|2023-08-04 09:55:00|13282.2|13269.2|13281.2|13270.2|13285.2|13273.2|13280.2|13268.2|114
1691143200000|2023-08-04 10:00:00|13280.2|13269.2|13285.2|13273.2|13285.2|13273.2|13279.2|13268.2|41
1691143500000|2023-08-04 10:05:00|13284.2|13272.2|13286.2|13275.2|13287.2|13276.2|13282.2|13270.2|123
1691143800000|2023-08-04 10:10:00|13287.2|13276.2|13285.2|13274.2|13287.2|13276.2|13283.2|13272.2|112
1691144100000|2023-08-04 10:15:00|13284.2|13273.2|13282.2|13271.2|13284.2|13273.2|13280.2|13269.2|116
1691144400000|2023-08-04 10:20:00|13283.2|13272.2|13281.2|13270.2|13283.2|13272.2|13280.2|13269.2|59
1691144700000|2023-08-04 10:25:00|13282.2|13271.2|13285.2|13274.2|13286.2|13275.2|13281.2|13271.2|140
1691145000000|2023-08-04 10:30:00|13286.2|13275.2|13283.2|13272.2|13287.2|13275.2|13283.2|13272.2|49
1691145300000|2023-08-04 10:35:00|13282.2|13271.2|13282.2|13271.2|13282.2|13271.2|13280.2|13269.2|145
1691145600000|2023-08-04 10:40:00|13283.2|13272.2|13283.2|13272.2|13283.2|13272.2|13282.2|13271.2|99
1691145900000|2023-08-04 10:45:00|13284.2|13273.2|13279.2|13268.2|13284.2|13273.2|13279.2|13268.2|147
1691146200000|2023-08-04 10:50:00|13278.2|13267.2|13273.2|13262.2|13279.2|13267.2|13271.2|13260.2|108
1691146500000|2023-08-04 10:55:00|13272.2|13261.2|13270.2|13259.2|13272.2|13261.2|13269.2|13258.2|81
1691146800000|2023-08-04 11:00:00|13271.2|13260.2|13273.2|13262.2|13273.2|13262.2|13269.2|13258.2|85
1691147100000|2023-08-04 11:05:00|13272.2|13261.2|13275.2|13264.2|13276.2|13265.2|13270.2|13259.2|141
1691147400000|2023-08-04 11:10:00|13274.2|13263.2|13272.2|13261.2|13274.2|13264.2|13271.2|13260.2|61
1691147700000|2023-08-04 11:15:00|13273.2|13262.2|13272.2|13261.2|13274.2|13262.2|13271.2|13260.2|31
1691148000000|2023-08-04 11:20:00|13271.2|13260.2|13272.2|13261.2|13273.2|13261.2|13271.2|13260.2|46
1691148300000|2023-08-04 11:25:00|13273.2|13262.2|13270.2|13259.2|13274.2|13263.2|13270.2|13259.2|79
1691148600000|2023-08-04 11:30:00|13269.2|13258.2|13266.2|13255.2|13270.2|13259.2|13266.2|13255.2|163
1691148900000|2023-08-04 11:35:00|13267.2|13256.2|13266.2|13255.2|13268.2|13257.2|13265.2|13254.2|254
1691149200000|2023-08-04 11:40:00|13267.2|13254.2|13265.2|13254.2|13269.2|13258.2|13265.2|13254.2|213
1691149500000|2023-08-04 11:45:00|13264.2|13253.2|13264.2|13253.2|13264.2|13253.2|13259.2|13248.2|280
1691149800000|2023-08-04 11:50:00|13263.2|13252.2|13262.2|13251.2|13267.2|13256.2|13262.2|13251.2|283
1691150100000|2023-08-04 11:55:00|13261.2|13250.2|13269.2|13258.2|13270.2|13259.2|13261.2|13250.2|279
1691150400000|2023-08-04 12:00:00|13270.2|13259.2|13267.2|13256.2|13271.2|13260.2|13267.2|13256.2|253
1691150700000|2023-08-04 12:05:00|13268.2|13257.2|13271.2|13259.2|13271.2|13260.2|13267.2|13256.2|202
1691151000000|2023-08-04 12:10:00|13270.2|13258.2|13269.2|13258.2|13273.2|13262.2|13267.2|13256.2|322
1691151300000|2023-08-04 12:15:00|13268.2|13257.2|13269.2|13257.2|13272.2|13261.2|13267.2|13256.2|264
1691151600000|2023-08-04 12:20:00|13268.2|13258.2|13272.2|13261.2|13272.2|13261.2|13267.2|13256.2|232
1691151900000|2023-08-04 12:25:00|13271.2|13260.2|13275.2|13264.2|13276.2|13264.2|13271.2|13260.2|189
1691152200000|2023-08-04 12:30:00|13272.2|13260.2|13280.2|13269.2|13292.2|13279.2|13270.2|13257.2|1196
1691152500000|2023-08-04 12:35:00|13281.2|13268.2|13273.2|13261.2|13284.2|13272.2|13267.2|13256.2|595
1691152800000|2023-08-04 12:40:00|13272.2|13262.2|13286.2|13275.2|13288.2|13277.2|13272.2|13261.2|909
1691153100000|2023-08-04 12:45:00|13287.2|13274.2|13296.2|13285.2|13296.2|13285.2|13285.2|13273.2|941
1691153400000|2023-08-04 12:50:00|13295.2|13284.2|13304.2|13293.2|13309.2|13298.2|13295.2|13284.2|1125
1691153700000|2023-08-04 12:55:00|13303.2|13292.2|13306.2|13295.2|13307.2|13296.2|13297.2|13286.2|855
1691154000000|2023-08-04 13:00:00|13305.2|13294.2|13317.2|13306.2|13317.2|13306.2|13301.2|13290.2|588
1691154300000|2023-08-04 13:05:00|13318.2|13307.2|13325.2|13314.2|13326.2|13315.2|13317.2|13306.2|644
1691154600000|2023-08-04 13:10:00|13324.2|13312.2|13322.2|13311.2|13324.2|13313.2|13314.2|13303.2|638
1691154900000|2023-08-04 13:15:00|13321.2|13310.2|13324.2|13312.2|13326.2|13314.2|13318.2|13307.2|392
1691155200000|2023-08-04 13:20:00|13325.2|13313.2|13321.2|13309.2|13327.2|13316.2|13316.2|13305.2|410
1691155500000|2023-08-04 13:25:00|13320.2|13308.2|13314.2|13303.2|13320.2|13308.2|13312.2|13301.2|148
1691155800000|2023-08-04 13:30:00|13315.2|13304.2|13310.2|13297.2|13329.2|13317.2|13303.2|13292.2|1015
1691156100000|2023-08-04 13:35:00|13309.2|13295.2|13305.2|13293.2|13312.2|13300.2|13299.2|13288.2|520
1691156400000|2023-08-04 13:40:00|13304.2|13292.2|13311.2|13299.2|13317.2|13305.2|13303.2|13291.2|424
1691156700000|2023-08-04 13:45:00|13310.2|13298.2|13316.2|13305.2|13328.2|13316.2|13309.2|13297.2|441
1691157000000|2023-08-04 13:50:00|13317.2|13306.2|13306.2|13295.2|13321.2|13309.2|13304.2|13293.2|377
1691157300000|2023-08-04 13:55:00|13307.2|13294.2|13266.2|13255.2|13307.2|13295.2|13266.2|13255.2|1490
1691157600000|2023-08-04 14:00:00|13267.2|13256.2|13274.2|13263.2|13275.2|13264.2|13264.2|13253.2|949
1691157900000|2023-08-04 14:05:00|13273.2|13262.2|13261.2|13249.2|13275.2|13264.2|13252.2|13241.2|705
1691158200000|2023-08-04 14:10:00|13262.2|13250.2|13273.2|13262.2|13279.2|13268.2|13262.2|13250.2|343
1691158500000|2023-08-04 14:15:00|13274.2|13261.2|13288.2|13276.2|13288.2|13277.2|13272.2|13260.2|261
1691158800000|2023-08-04 14:20:00|13287.2|13277.2|13285.2|13274.2|13288.2|13277.2|13280.2|13268.2|151
1691159100000|2023-08-04 14:25:00|13284.2|13273.2|13284.2|13273.2|13287.2|13275.2|13275.2|13264.2|154
1691159400000|2023-08-04 14:30:00|13285.2|13274.2|13299.2|13287.2|13302.2|13290.2|13284.2|13273.2|440
1691159700000|2023-08-04 14:35:00|13298.2|13286.2|13293.2|13282.2|13299.2|13286.2|13292.2|13280.2|122
1691160000000|2023-08-04 14:40:00|13294.2|13281.2|13301.2|13290.2|13301.2|13290.2|13291.2|13280.2|320
1691160300000|2023-08-04 14:45:00|13302.2|13291.2|13294.2|13283.2|13303.2|13292.2|13292.2|13281.2|151
1691160600000|2023-08-04 14:50:00|13293.2|13282.2|13293.2|13281.2|13297.2|13286.2|13290.2|13279.2|164
1691160900000|2023-08-04 14:55:00|13294.2|13282.2|13285.2|13273.2|13296.2|13284.2|13284.2|13272.2|494
1691161200000|2023-08-04 15:00:00|13284.2|13272.2|13280.2|13268.2|13285.2|13273.2|13279.2|13267.2|336
1691161500000|2023-08-04 15:05:00|13279.2|13267.2|13291.2|13280.2|13294.2|13283.2|13278.2|13267.2|241
1691161800000|2023-08-04 15:10:00|13292.2|13279.2|13292.2|13280.2|13294.2|13283.2|13288.2|13276.2|148
1691162100000|2023-08-04 15:15:00|13293.2|13281.2|13293.2|13281.2|13294.2|13282.2|13288.2|13277.2|110
1691162400000|2023-08-04 15:20:00|13294.2|13282.2|13297.2|13285.2|13298.2|13287.2|13291.2|13280.2|149
1691162700000|2023-08-04 15:25:00|13298.2|13287.2|13306.2|13295.2|13309.2|13297.2|13297.2|13286.2|360
1691163000000|2023-08-04 15:30:00|13307.2|13296.2|13303.2|13291.2|13311.2|13300.2|13303.2|13291.2|339
1691163300000|2023-08-04 15:35:00|13302.2|13292.2|13305.2|13293.2|13308.2|13297.2|13302.2|13291.2|73
1691163600000|2023-08-04 15:40:00|13306.2|13294.2|13324.2|13312.2|13324.2|13312.2|13306.2|13294.2|561
1691163900000|2023-08-04 15:45:00|13323.2|13313.2|13325.2|13314.2|13329.2|13318.2|13322.2|13311.2|606
1691164200000|2023-08-04 15:50:00|13326.2|13313.2|13320.2|13308.2|13326.2|13314.2|13316.2|13304.2|205
1691164500000|2023-08-04 15:55:00|13321.2|13309.2|13316.2|13304.2|13322.2|13311.2|13316.2|13304.2|127
1691164800000|2023-08-04 16:00:00|13314.2|13303.2|13322.2|13311.2|13323.2|13311.2|13312.2|13301.2|320
1691165100000|2023-08-04 16:05:00|13321.2|13310.2|13304.2|13292.2|13322.2|13311.2|13303.2|13291.2|244
1691165400000|2023-08-04 16:10:00|13303.2|13291.2|13310.2|13298.2|13310.2|13299.2|13302.2|13290.2|128
1691165700000|2023-08-04 16:15:00|13311.2|13299.2|13314.2|13302.2|13314.2|13303.2|13309.2|13298.2|228
1691166000000|2023-08-04 16:20:00|13315.2|13303.2|13315.2|13303.2|13315.2|13304.2|13311.2|13299.2|58
1691166300000|2023-08-04 16:25:00|13316.2|13304.2|13321.2|13310.2|13322.2|13311.2|13316.2|13304.2|174
1691166600000|2023-08-04 16:30:00|13320.2|13309.2|13318.2|13306.2|13320.2|13310.2|13314.2|13303.2|48
1691166900000|2023-08-04 16:35:00|13317.2|13305.2|13320.2|13308.2|13320.2|13309.2|13315.2|13304.2|34
1691167200000|2023-08-04 16:40:00|13319.2|13307.2|13326.2|13315.2|13326.2|13315.2|13318.2|13307.2|145
1691167500000|2023-08-04 16:45:00|13327.2|13314.2|13321.2|13310.2|13327.2|13316.2|13321.2|13309.2|510
1691167800000|2023-08-04 16:50:00|13320.2|13309.2|13319.2|13307.2|13321.2|13310.2|13316.2|13304.2|122
1691168100000|2023-08-04 16:55:00|13318.2|13306.2|13317.2|13305.2|13318.2|13306.2|13315.2|13304.2|30
1691168400000|2023-08-04 17:00:00|13318.2|13306.2|13313.2|13302.2|13318.2|13307.2|13312.2|13301.2|84
1691168700000|2023-08-04 17:05:00|13312.2|13301.2|13310.2|13299.2|13312.2|13301.2|13308.2|13297.2|53
1691169000000|2023-08-04 17:10:00|13309.2|13298.2|13311.2|13299.2|13311.2|13300.2|13308.2|13297.2|19
1691169300000|2023-08-04 17:15:00|13310.2|13298.2|13311.2|13299.2|13312.2|13301.2|13309.2|13297.2|17
1691169600000|2023-08-04 17:20:00|13310.2|13298.2|13311.2|13300.2|13311.2|13300.2|13309.2|13297.2|29
1691169900000|2023-08-04 17:25:00|13310.2|13299.2|13309.2|13297.2|13310.2|13299.2|13305.2|13293.2|350
1691170200000|2023-08-04 17:30:00|13308.2|13296.2|13310.2|13298.2|13311.2|13299.2|13308.2|13296.2|62
1691170500000|2023-08-04 17:35:00|13309.2|13299.2|13308.2|13297.2|13312.2|13300.2|13308.2|13297.2|158
1691170800000|2023-08-04 17:40:00|13307.2|13296.2|13313.2|13301.2|13313.2|13301.2|13307.2|13296.2|308
1691171100000|2023-08-04 17:45:00|13312.2|13302.2|13311.2|13300.2|13314.2|13303.2|13311.2|13300.2|52
1691171400000|2023-08-04 17:50:00|13312.2|13299.2|13310.2|13298.2|13313.2|13301.2|13309.2|13297.2|89
1691171700000|2023-08-04 17:55:00|13309.2|13297.2|13302.2|13290.2|13309.2|13297.2|13301.2|13289.2|155
1691172000000|2023-08-04 18:00:00|13301.2|13289.2|13288.2|13277.2|13301.2|13290.2|13288.2|13277.2|245
1691172300000|2023-08-04 18:05:00|13289.2|13278.2|13290.2|13278.2|13295.2|13283.2|13288.2|13277.2|217
1691172600000|2023-08-04 18:10:00|13289.2|13277.2|13291.2|13279.2|13295.2|13283.2|13285.2|13274.2|131
1691172900000|2023-08-04 18:15:00|13292.2|13280.2|13284.2|13272.2|13293.2|13281.2|13280.2|13269.2|91
1691173200000|2023-08-04 18:20:00|13283.2|13271.2|13279.2|13267.2|13283.2|13271.2|13277.2|13266.2|146
1691173500000|2023-08-04 18:25:00|13278.2|13266.2|13272.2|13261.2|13280.2|13268.2|13272.2|13261.2|247
1691173800000|2023-08-04 18:30:00|13273.2|13262.2|13275.2|13264.2|13277.2|13266.2|13270.2|13259.2|97
1691174100000|2023-08-04 18:35:00|13274.2|13263.2|13269.2|13258.2|13275.2|13263.2|13267.2|13256.2|124
1691174400000|2023-08-04 18:40:00|13270.2|13259.2|13269.7|13259.7|13274.2|13262.2|13267.2|13256.2|230
1691174700000|2023-08-04 18:45:00|13269.2|13259.2|13268.7|13258.7|13270.2|13260.2|13265.7|13255.7|158
1691175000000|2023-08-04 18:50:00|13269.2|13259.2|13268.7|13258.7|13274.7|13264.7|13268.7|13258.7|180
1691175300000|2023-08-04 18:55:00|13269.7|13259.7|13267.7|13257.7|13272.2|13262.2|13265.7|13255.7|109
1691175600000|2023-08-04 19:00:00|13267.2|13257.2|13267.2|13257.2|13271.7|13261.7|13265.7|13255.7|142
1691175900000|2023-08-04 19:05:00|13267.7|13257.7|13264.2|13254.2|13268.2|13258.2|13263.2|13253.2|185
1691176200000|2023-08-04 19:10:00|13264.7|13254.7|13269.7|13259.7|13270.7|13260.7|13264.2|13254.2|77
1691176500000|2023-08-04 19:15:00|13269.2|13259.2|13264.2|13254.2|13271.2|13261.2|13264.2|13254.2|93
1691176800000|2023-08-04 19:20:00|13263.7|13253.7|13259.2|13249.2|13266.7|13256.7|13258.7|13248.7|249
1691177100000|2023-08-04 19:25:00|13259.7|13249.7|13262.2|13252.2|13262.2|13252.2|13258.2|13248.2|99
1691177400000|2023-08-04 19:30:00|13263.7|13253.7|13262.2|13252.2|13267.2|13257.2|13262.2|13252.2|76
1691177700000|2023-08-04 19:35:00|13262.7|13252.7|13260.2|13250.2|13264.2|13254.2|13260.2|13250.2|141
1691178000000|2023-08-04 19:40:00|13259.7|13249.7|13267.7|13257.7|13267.7|13257.7|13259.7|13249.7|269
1691178300000|2023-08-04 19:45:00|13267.2|13257.2|13268.7|13258.7|13270.7|13260.7|13266.2|13256.2|282
1691178600000|2023-08-04 19:50:00|13269.2|13259.2|13270.2|13260.2|13275.7|13265.7|13267.7|13257.7|430
1691178900000|2023-08-04 19:55:00|13270.7|13260.7|13277.7|13267.7|13277.7|13267.7|13268.7|13258.7|338
1691179200000|2023-08-04 20:00:00|13277.2|13267.2|13275.2|13265.2|13278.2|13268.2|13275.2|13265.2|34
1691179500000|2023-08-04 20:05:00|13275.7|13265.7|13277.7|13267.7|13278.2|13268.2|13275.2|13265.2|19
1691179800000|2023-08-04 20:10:00|13277.2|13267.2|13280.7|13270.7|13280.7|13270.7|13275.2|13265.2|143
1691180100000|2023-08-04 20:15:00|13279.7|13269.7|13280.7|13270.7|13280.7|13270.7|13279.7|13269.7|13
1691180400000|2023-08-04 20:20:00|13280.2|13270.2|13281.2|13271.2|13281.7|13271.7|13280.2|13270.2|29
1691180700000|2023-08-04 20:25:00|13280.7|13270.7|13279.7|13269.7|13280.7|13270.7|13278.7|13268.7|51
1691181000000|2023-08-04 20:30:00|13280.2|13270.2|13280.2|13270.2|13281.7|13271.7|13280.2|13270.2|32
1691181300000|2023-08-04 20:35:00|13279.2|13269.2|13279.2|13269.2|13279.7|13269.7|13279.2|13269.2|23
1691181600000|2023-08-04 20:40:00|13278.2|13268.2|13282.2|13272.2|13282.2|13272.2|13277.7|13267.7|168
1691181900000|2023-08-04 20:45:00|13281.7|13271.7|13284.2|13274.2|13284.2|13274.2|13281.2|13271.2|93
1691182200000|2023-08-04 20:50:00|13285.2|13275.2|13285.2|13275.2|13286.7|13276.7|13284.7|13274.7|70
1691182500000|2023-08-04 20:55:00|13284.7|13274.7|13288.2|13278.2|13297.2|13287.2|13283.2|13273.2|228
1691359200000|2023-08-06 22:00:00|13307.6|13283.6|13304.6|13280.6|13308.1|13284.1|13304.1|13280.1|0
1691359500000|2023-08-06 22:05:00|13304.2|13280.2|13307.4|13283.4|13308.8|13284.8|13304.1|13280.1|0
1691359800000|2023-08-06 22:10:00|13307.8|13283.8|13308.8|13284.8|13309.3|13285.3|13307.4|13283.4|0
1691360100000|2023-08-06 22:15:00|13308.6|13284.6|13312.2|13288.2|13312.2|13288.2|13308.3|13284.3|0
1691360400000|2023-08-06 22:20:00|13312|13288|13311.8|13287.8|13314|13290|13311|13287|0
1691360700000|2023-08-06 22:25:00|13312|13288|13310.9|13286.9|13312.6|13288.6|13310.4|13286.4|0
1691361000000|2023-08-06 22:30:00|13311.3|13287.3|13309.2|13285.2|13311.4|13287.4|13308.7|13284.7|0
1691361300000|2023-08-06 22:35:00|13308.7|13284.7|13309.7|13285.7|13309.9|13285.9|13307.7|13283.7|0
1691361600000|2023-08-06 22:40:00|13309.5|13285.5|13309.2|13285.2|13309.8|13285.8|13307.8|13283.8|0
1691361900000|2023-08-06 22:45:00|13309.4|13285.4|13309.5|13285.5|13310.2|13286.2|13309.4|13285.4|0
1691362200000|2023-08-06 22:50:00|13309.9|13285.9|13310|13286|13310|13286|13309.5|13285.5|0
1691362500000|2023-08-06 22:55:00|13310.2|13286.2|13312.4|13288.4|13312.9|13288.9|13310.2|13286.2|0
1691362800000|2023-08-06 23:00:00|13312|13288|13311.7|13287.7|13312.6|13288.6|13311.2|13287.2|0
1691363100000|2023-08-06 23:05:00|13311.4|13287.4|13311.2|13287.2|13311.7|13287.7|13310.7|13286.7|0
1691363400000|2023-08-06 23:10:00|13311.4|13287.4|13311.7|13287.7|13311.7|13287.7|13311.2|13287.2|0
1691363700000|2023-08-06 23:15:00|13311.9|13287.9|13312.6|13288.6|13313.1|13289.1|13311.9|13287.9|0
1691364000000|2023-08-06 23:20:00|13313|13289|13310.7|13286.7|13313.1|13289.1|13309.9|13285.9|0
1691364300000|2023-08-06 23:25:00|13310.2|13286.2|13310.7|13286.7|13311.2|13287.2|13310.2|13286.2|0
1691364600000|2023-08-06 23:30:00|13310.2|13286.2|13307.7|13283.7|13311.9|13287.9|13307.3|13283.3|0
1691364900000|2023-08-06 23:35:00|13307.9|13283.9|13270.7|13246.7|13308.2|13284.2|13269.2|13245.2|0
1691365200000|2023-08-06 23:40:00|13270.9|13246.9|13272.1|13248.1|13272.1|13248.1|13270.7|13246.7|0
1691365500000|2023-08-06 23:45:00|13272.2|13248.2|13274.6|13250.6|13275.6|13251.6|13271.2|13247.2|0
1691365800000|2023-08-06 23:50:00|13275.1|13251.1|13234.3|13210.3|13275.1|13251.1|13231.3|13207.3|0
1691366100000|2023-08-06 23:55:00|13233.8|13209.8|13247.5|13223.5|13247.5|13223.5|13233.8|13209.8|0
1691366400000|2023-08-07 00:00:00|13247.9|13223.9|13255.7|13231.7|13256.4|13232.4|13246.5|13222.5|0
1691366700000|2023-08-07 00:05:00|13255.9|13231.9|13256.6|13232.6|13257.6|13233.6|13255.7|13231.7|0
1691367000000|2023-08-07 00:10:00|13256.4|13232.4|13258.4|13234.4|13259.4|13235.4|13255.7|13231.7|0
1691367300000|2023-08-07 00:15:00|13258.7|13234.7|13264.2|13240.2|13264.7|13240.7|13258.4|13234.4|0
1691367600000|2023-08-07 00:20:00|13263.8|13239.8|13264|13240|13264.5|13240.5|13262.5|13238.5|0
1691367900000|2023-08-07 00:25:00|13263.6|13239.6|13262.1|13238.1|13264.5|13240.5|13261.2|13237.2|0
1691368200000|2023-08-07 00:30:00|13262.5|13238.5|13261.1|13237.1|13262.9|13238.9|13261.1|13237.1|0
1691368500000|2023-08-07 00:35:00|13261.5|13237.5|13263.3|13239.3|13263.3|13239.3|13261.1|13237.1|0
1691368800000|2023-08-07 00:40:00|13262.8|13238.8|13266.3|13242.3|13266.3|13242.3|13262.8|13238.8|0
1691369100000|2023-08-07 00:45:00|13266.8|13242.8|13274.8|13250.8|13276.3|13252.3|13265.9|13241.9|0
1691369400000|2023-08-07 00:50:00|13275.2|13251.2|13286.8|13262.8|13286.8|13262.8|13274.8|13250.8|0
1691369700000|2023-08-07 00:55:00|13287.2|13263.2|13287.2|13263.2|13287.6|13263.6|13286.8|13262.8|0
1691370000000|2023-08-07 01:00:00|13284.8|13274.8|13264.3|13254.3|13290.8|13280.8|13257.3|13247.3|2173
1691370300000|2023-08-07 01:05:00|13264.8|13254.8|13284.8|13274.8|13286.8|13276.8|13264.8|13254.8|1344
1691370600000|2023-08-07 01:10:00|13283.8|13273.8|13293.8|13283.8|13295.3|13285.3|13283.8|13273.8|875
1691370900000|2023-08-07 01:15:00|13294.3|13284.3|13285.3|13275.3|13298.8|13288.8|13270.8|13260.8|2184
1691371200000|2023-08-07 01:20:00|13285.8|13275.8|13258.3|13248.3|13288.3|13278.3|13257.3|13247.3|2561
1691371500000|2023-08-07 01:25:00|13258.8|13248.8|13239.8|13229.8|13266.3|13256.3|13238.3|13228.3|4828
1691371800000|2023-08-07 01:30:00|13238.3|13228.3|13182.3|13172.3|13239.3|13229.3|13173.8|13163.8|21295
1691372100000|2023-08-07 01:35:00|13182.8|13172.8|13206.8|13196.8|13228.8|13218.8|13179.8|13169.8|9932
1691372400000|2023-08-07 01:40:00|13207.3|13197.3|13201.3|13191.3|13218.3|13208.3|13192.3|13182.3|5828
1691372700000|2023-08-07 01:45:00|13202.3|13192.3|13184.3|13174.3|13212.3|13202.3|13183.3|13173.3|5277
1691373000000|2023-08-07 01:50:00|13187.3|13177.3|13242.3|13232.3|13244.3|13234.3|13185.3|13175.3|4511
1691373300000|2023-08-07 01:55:00|13240.3|13230.3|13219.3|13209.3|13242.3|13232.3|13217.3|13207.3|2802
1691373600000|2023-08-07 02:00:00|13218.3|13208.3|13220.3|13210.3|13228.3|13218.3|13211.3|13201.3|2226
1691373900000|2023-08-07 02:05:00|13219.3|13209.3|13222.3|13212.3|13234.3|13224.3|13205.3|13195.3|3183
1691374200000|2023-08-07 02:10:00|13223.3|13213.3|13203.3|13193.3|13231.3|13221.3|13203.3|13193.3|2487
1691374500000|2023-08-07 02:15:00|13204.3|13194.3|13209.3|13199.3|13216.3|13206.3|13197.3|13187.3|1786
1691374800000|2023-08-07 02:20:00|13207.3|13197.3|13210.3|13200.3|13219.3|13209.3|13206.3|13196.3|958
1691375100000|2023-08-07 02:25:00|13211.3|13201.3|13203.3|13193.3|13219.3|13209.3|13201.3|13191.3|1129
1691375400000|2023-08-07 02:30:00|13202.3|13192.3|13199.3|13189.3|13212.3|13202.3|13184.3|13174.3|2127
1691375700000|2023-08-07 02:35:00|13200.3|13190.3|13198.3|13188.3|13215.3|13205.3|13197.3|13187.3|1432
1691376000000|2023-08-07 02:40:00|13199.3|13189.3|13206.3|13196.3|13213.3|13203.3|13193.3|13183.3|1752
1691376300000|2023-08-07 02:45:00|13207.3|13197.3|13219.3|13209.3|13227.3|13217.3|13203.3|13193.3|1737
1691376600000|2023-08-07 02:50:00|13218.3|13208.3|13207.3|13197.3|13219.3|13209.3|13203.3|13193.3|983
1691376900000|2023-08-07 02:55:00|13208.3|13198.3|13204.3|13194.3|13219.3|13209.3|13204.3|13194.3|911
1691377200000|2023-08-07 03:00:00|13205.3|13195.3|13200.3|13190.3|13210.3|13200.3|13196.3|13186.3|1502
1691377500000|2023-08-07 03:05:00|13199.3|13189.3|13195.3|13185.3|13203.3|13193.3|13190.3|13180.3|1094
1691377800000|2023-08-07 03:10:00|13194.3|13184.3|13187.3|13177.3|13197.3|13187.3|13185.3|13175.3|772
1691378100000|2023-08-07 03:15:00|13186.3|13176.3|13196.3|13186.3|13197.3|13187.3|13184.3|13174.3|1991
1691378400000|2023-08-07 03:20:00|13194.3|13184.3|13186.3|13176.3|13196.3|13186.3|13177.3|13167.3|1540
1691378700000|2023-08-07 03:25:00|13187.3|13177.3|13194.3|13184.3|13194.3|13184.3|13179.3|13169.3|620
1691379000000|2023-08-07 03:30:00|13195.3|13185.3|13194.3|13184.3|13198.3|13188.3|13192.3|13182.3|300
1691379300000|2023-08-07 03:35:00|13193.3|13183.3|13194.3|13184.3|13195.3|13185.3|13192.3|13182.3|140
1691379600000|2023-08-07 03:40:00|13195.3|13185.3|13198.3|13188.3|13198.3|13188.3|13194.3|13184.3|116
1691379900000|2023-08-07 03:45:00|13199.3|13189.3|13201.3|13191.3|13201.3|13191.3|13197.3|13187.3|64
1691380200000|2023-08-07 03:50:00|13200.3|13190.3|13200.3|13190.3|13203.3|13193.3|13200.3|13190.3|133
1691380500000|2023-08-07 03:55:00|13201.3|13191.3|13200.3|13190.3|13205.3|13195.3|13200.3|13190.3|231
1691380800000|2023-08-07 04:00:00|13201.3|13191.3|13199.3|13189.3|13201.3|13191.3|13198.3|13188.3|70
1691381100000|2023-08-07 04:05:00|13200.3|13190.3|13200.3|13190.3|13201.3|13191.3|13199.3|13189.3|40
1691381400000|2023-08-07 04:10:00|13199.3|13189.3|13199.3|13189.3|13201.3|13191.3|13199.3|13189.3|72
1691381700000|2023-08-07 04:15:00|13200.3|13190.3|13199.3|13189.3|13201.3|13191.3|13198.3|13188.3|87
1691382000000|2023-08-07 04:20:00|13198.3|13188.3|13199.3|13189.3|13200.3|13190.3|13198.3|13188.3|131
1691382300000|2023-08-07 04:25:00|13200.3|13190.3|13200.3|13190.3|13200.3|13190.3|13199.3|13189.3|41
1691382600000|2023-08-07 04:30:00|13201.3|13191.3|13203.3|13193.3|13203.3|13193.3|13201.3|13191.3|79
1691382900000|2023-08-07 04:35:00|13202.3|13192.3|13204.3|13194.3|13205.3|13195.3|13202.3|13192.3|114
1691383200000|2023-08-07 04:40:00|13205.3|13195.3|13202.3|13192.3|13205.3|13195.3|13202.3|13192.3|132
1691383500000|2023-08-07 04:45:00|13203.3|13193.3|13204.3|13194.3|13204.3|13194.3|13202.3|13192.3|59
1691383800000|2023-08-07 04:50:00|13203.3|13193.3|13202.3|13192.3|13204.3|13194.3|13202.3|13192.3|55
1691384100000|2023-08-07 04:55:00|13201.3|13191.3|13200.3|13190.3|13203.3|13193.3|13199.3|13189.3|180
1691384400000|2023-08-07 05:00:00|13199.3|13189.3|13176.3|13166.3|13206.3|13196.3|13176.3|13166.3|3159
1691384700000|2023-08-07 05:05:00|13177.3|13167.3|13163.3|13153.3|13179.3|13169.3|13155.3|13145.3|5897
1691385000000|2023-08-07 05:10:00|13162.3|13152.3|13169.3|13159.3|13173.3|13163.3|13159.3|13149.3|1398
1691385300000|2023-08-07 05:15:00|13168.3|13158.3|13172.3|13162.3|13181.3|13171.3|13159.3|13149.3|1231
1691385600000|2023-08-07 05:20:00|13173.3|13163.3|13171.3|13161.3|13176.3|13166.3|13165.3|13155.3|1138
1691385900000|2023-08-07 05:25:00|13170.3|13160.3|13183.3|13173.3|13189.3|13179.3|13164.3|13154.3|1787
1691386200000|2023-08-07 05:30:00|13182.3|13172.3|13181.3|13171.3|13188.3|13178.3|13170.3|13160.3|1833
1691386500000|2023-08-07 05:35:00|13180.3|13170.3|13171.3|13161.3|13182.3|13172.3|13167.3|13157.3|1918
1691386800000|2023-08-07 05:40:00|13172.3|13162.3|13169.3|13159.3|13177.3|13167.3|13164.3|13154.3|1462
1691387100000|2023-08-07 05:45:00|13167.3|13157.3|13172.3|13162.3|13179.3|13169.3|13164.3|13154.3|1434
1691387400000|2023-08-07 05:50:00|13173.3|13163.3|13184.3|13174.3|13186.3|13176.3|13172.3|13162.3|1491
1691387700000|2023-08-07 05:55:00|13183.3|13173.3|13177.3|13167.3|13187.3|13177.3|13170.3|13160.3|3117
1691388000000|2023-08-07 06:00:00|13176.3|13166.3|13188.3|13178.3|13200.3|13190.3|13176.3|13166.3|3465
1691388300000|2023-08-07 06:05:00|13189.3|13179.3|13160.3|13150.3|13189.3|13179.3|13158.3|13148.3|2186
1691388600000|2023-08-07 06:10:00|13161.3|13151.3|13178.3|13168.3|13180.3|13170.3|13161.3|13151.3|1656
1691388900000|2023-08-07 06:15:00|13177.3|13167.3|13185.3|13175.3|13188.3|13178.3|13174.3|13164.3|2064
1691389200000|2023-08-07 06:20:00|13184.3|13174.3|13172.3|13162.3|13185.3|13175.3|13168.3|13158.3|2238
1691389500000|2023-08-07 06:25:00|13170.3|13160.3|13151.3|13141.3|13173.3|13163.3|13150.3|13140.3|2839
1691389800000|2023-08-07 06:30:00|13150.3|13140.3|13158.3|13148.3|13167.3|13157.3|13145.3|13135.3|3436
1691390100000|2023-08-07 06:35:00|13157.3|13147.3|13163.3|13153.3|13168.3|13158.3|13151.3|13141.3|2137
1691390400000|2023-08-07 06:40:00|13162.3|13152.3|13168.3|13158.3|13169.3|13159.3|13160.3|13150.3|1886
1691390700000|2023-08-07 06:45:00|13167.3|13157.3|13172.3|13162.3|13177.3|13167.3|13165.3|13155.3|3652
1691391000000|2023-08-07 06:50:00|13173.3|13163.3|13197.3|13187.3|13197.3|13187.3|13172.3|13162.3|3050
1691391300000|2023-08-07 06:55:00|13199.3|13189.3|13206.3|13196.3|13206.3|13196.3|13194.3|13184.3|4602
1691391600000|2023-08-07 07:00:00|13207.3|13195.3|13203.3|13192.3|13212.3|13201.3|13201.3|13190.3|2071
1691391900000|2023-08-07 07:05:00|13202.3|13191.3|13202.3|13191.3|13207.3|13196.3|13199.3|13188.3|2244
1691392200000|2023-08-07 07:10:00|13201.3|13190.3|13197.3|13186.3|13202.3|13191.3|13196.3|13185.3|1264
1691392500000|2023-08-07 07:15:00|13196.3|13185.3|13195.3|13183.3|13197.3|13186.3|13191.3|13180.3|1377
1691392800000|2023-08-07 07:20:00|13196.3|13184.3|13201.3|13190.3|13202.3|13190.3|13196.3|13183.3|295
1691393100000|2023-08-07 07:25:00|13202.3|13191.3|13200.3|13188.3|13205.3|13194.3|13199.3|13188.3|250
1691393400000|2023-08-07 07:30:00|13199.3|13187.3|13197.3|13186.3|13200.3|13189.3|13197.3|13186.3|264
1691393700000|2023-08-07 07:35:00|13196.3|13185.3|13198.3|13187.3|13198.3|13187.3|13195.3|13183.3|320
1691394000000|2023-08-07 07:40:00|13199.3|13188.3|13199.3|13188.3|13200.3|13189.3|13196.3|13185.3|455
1691394300000|2023-08-07 07:45:00|13200.3|13189.3|13197.3|13186.3|13203.3|13192.3|13196.3|13184.3|380
1691394600000|2023-08-07 07:50:00|13196.3|13185.3|13197.3|13186.3|13200.3|13188.3|13195.3|13184.3|580
1691394900000|2023-08-07 07:55:00|13196.3|13185.3|13199.3|13188.3|13201.3|13190.3|13195.3|13184.3|471
1691395200000|2023-08-07 08:00:00|13198.3|13187.3|13194.3|13183.3|13201.3|13190.3|13194.3|13183.3|360
1691395500000|2023-08-07 08:05:00|13193.3|13182.3|13198.3|13186.3|13201.3|13189.3|13193.3|13182.3|662
1691395800000|2023-08-07 08:10:00|13199.3|13187.3|13200.3|13189.3|13205.3|13194.3|13199.3|13186.3|360
1691396100000|2023-08-07 08:15:00|13199.3|13188.3|13193.3|13182.3|13200.3|13189.3|13191.3|13180.3|534
1691396400000|2023-08-07 08:20:00|13194.3|13183.3|13192.3|13180.3|13197.3|13185.3|13191.3|13179.3|465
1691396700000|2023-08-07 08:25:00|13193.3|13181.3|13191.3|13179.3|13197.3|13185.3|13189.3|13178.3|957
1691397000000|2023-08-07 08:30:00|13200.9|13176.9|13194.4|13170.4|13202.4|13178.4|13194|13170|0
1691397300000|2023-08-07 08:35:00|13194.6|13170.6|13194|13170|13196.3|13172.3|13193.1|13169.1|271
1691397600000|2023-08-07 08:40:00|13194.4|13170.4|13188.6|13164.6|13194.6|13170.6|13186.5|13162.5|0
1691397900000|2023-08-07 08:45:00|13188.4|13164.4|13180|13156|13189.3|13165.3|13180|13156|0
1691398200000|2023-08-07 08:50:00|13179.6|13155.6|13188.4|13164.4|13189.7|13165.7|13179.6|13155.6|0
1691398500000|2023-08-07 08:55:00|13188.2|13164.2|13186.7|13162.7|13189.9|13165.9|13185.6|13161.6|0
1691398800000|2023-08-07 09:00:00|13186.5|13162.5|13199.3|13188.3|13200.3|13189.3|13186.5|13162.5|291
1691399100000|2023-08-07 09:05:00|13198.3|13187.3|13195.3|13184.3|13200.3|13188.3|13194.3|13183.3|73
1691399400000|2023-08-07 09:10:00|13194.3|13183.3|13197.3|13185.3|13197.3|13185.3|13193.3|13182.3|144
1691399700000|2023-08-07 09:15:00|13196.3|13184.3|13194.3|13183.3|13196.3|13185.3|13192.3|13181.3|382
1691400000000|2023-08-07 09:20:00|13195.3|13184.3|13195.3|13184.3|13195.3|13184.3|13193.3|13182.3|118
1691400300000|2023-08-07 09:25:00|13194.3|13183.3|13193.3|13181.3|13196.3|13184.3|13192.3|13180.3|164
1691400600000|2023-08-07 09:30:00|13194.3|13182.3|13188.3|13177.3|13194.3|13182.3|13188.3|13177.3|321
1691400900000|2023-08-07 09:35:00|13190.3|13176.3|13192.3|13181.3|13192.3|13181.3|13189.3|13176.3|249
1691401200000|2023-08-07 09:40:00|13191.3|13180.3|13187.3|13176.3|13192.3|13180.3|13186.3|13175.3|181
1691401500000|2023-08-07 09:45:00|13188.3|13177.3|13193.3|13181.3|13193.3|13181.3|13187.3|13176.3|76
1691401800000|2023-08-07 09:50:00|13192.3|13180.3|13188.3|13176.3|13193.3|13180.3|13187.3|13176.3|69
1691402100000|2023-08-07 09:55:00|13187.3|13175.3|13186.3|13174.3|13188.3|13176.3|13185.3|13174.3|85
1691402400000|2023-08-07 10:00:00|13185.3|13175.3|13186.3|13175.3|13189.3|13178.3|13185.3|13174.3|137
1691402700000|2023-08-07 10:05:00|13187.3|13174.3|13183.3|13171.3|13187.3|13175.3|13183.3|13171.3|184
1691403000000|2023-08-07 10:10:00|13184.3|13172.3|13181.3|13170.3|13184.3|13172.3|13180.3|13169.3|116
1691403300000|2023-08-07 10:15:00|13180.3|13169.3|13183.3|13172.3|13184.3|13172.3|13180.3|13168.3|188
1691403600000|2023-08-07 10:20:00|13184.3|13170.3|13183.3|13172.3|13185.3|13173.3|13181.3|13170.3|189
1691403900000|2023-08-07 10:25:00|13184.3|13171.3|13180.3|13168.3|13184.3|13173.3|13179.3|13168.3|34
1691404200000|2023-08-07 10:30:00|13179.3|13169.3|13185.3|13174.3|13185.3|13174.3|13178.3|13166.3|64
1691404500000|2023-08-07 10:35:00|13186.3|13173.3|13187.3|13175.3|13187.3|13175.3|13185.3|13173.3|14
1691404800000|2023-08-07 10:40:00|13186.3|13174.3|13189.3|13178.3|13190.3|13178.3|13185.3|13174.3|108
1691405100000|2023-08-07 10:45:00|13190.3|13179.3|13192.3|13180.3|13192.3|13180.3|13186.3|13175.3|192
1691405400000|2023-08-07 10:50:00|13193.3|13181.3|13192.3|13180.3|13194.3|13183.3|13189.3|13178.3|130
1691405700000|2023-08-07 10:55:00|13191.3|13179.3|13188.3|13177.3|13193.3|13181.3|13186.3|13175.3|82
1691406000000|2023-08-07 11:00:00|13189.3|13176.3|13188.3|13176.3|13190.3|13179.3|13187.3|13176.3|33
1691406300000|2023-08-07 11:05:00|13187.3|13175.3|13182.3|13171.3|13187.3|13176.3|13181.3|13170.3|130
1691406600000|2023-08-07 11:10:00|13181.3|13170.3|13192.3|13181.3|13192.3|13181.3|13181.3|13170.3|127
1691406900000|2023-08-07 11:15:00|13193.3|13180.3|13190.3|13178.3|13193.3|13180.3|13189.3|13178.3|23
1691407200000|2023-08-07 11:20:00|13189.3|13177.3|13185.3|13173.3|13190.3|13178.3|13184.3|13173.3|34
1691407500000|2023-08-07 11:25:00|13184.3|13174.3|13188.3|13177.3|13188.3|13177.3|13183.3|13171.3|40
1691407800000|2023-08-07 11:30:00|13187.3|13176.3|13184.3|13173.3|13188.3|13176.3|13184.3|13173.3|70
1691408100000|2023-08-07 11:35:00|13185.3|13174.3|13183.3|13171.3|13185.3|13174.3|13182.3|13170.3|117
1691408400000|2023-08-07 11:40:00|13182.3|13170.3|13179.3|13168.3|13182.3|13171.3|13177.3|13166.3|86
1691408700000|2023-08-07 11:45:00|13178.3|13167.3|13181.3|13170.3|13181.3|13170.3|13177.3|13166.3|119
1691409000000|2023-08-07 11:50:00|13180.3|13169.3|13181.3|13169.3|13182.3|13170.3|13180.3|13169.3|34
1691409300000|2023-08-07 11:55:00|13180.3|13168.3|13180.3|13169.3|13181.3|13170.3|13179.3|13168.3|39
1691409600000|2023-08-07 12:00:00|13179.3|13168.3|13178.3|13167.3|13181.3|13170.3|13177.3|13166.3|230
1691409900000|2023-08-07 12:05:00|13177.3|13166.3|13178.3|13167.3|13180.3|13169.3|13177.3|13166.3|180
1691410200000|2023-08-07 12:10:00|13177.3|13166.3|13178.3|13167.3|13179.3|13168.3|13177.3|13166.3|105
1691410500000|2023-08-07 12:15:00|13179.3|13168.3|13172.3|13161.3|13181.3|13169.3|13172.3|13161.3|252
1691410800000|2023-08-07 12:20:00|13173.3|13162.3|13171.3|13160.3|13173.3|13162.3|13169.3|13158.3|446
1691411100000|2023-08-07 12:25:00|13172.3|13161.3|13175.3|13163.3|13175.3|13164.3|13171.3|13161.3|149
1691411400000|2023-08-07 12:30:00|13174.3|13164.3|13182.3|13171.3|13183.3|13171.3|13174.3|13163.3|184
1691411700000|2023-08-07 12:35:00|13181.3|13170.3|13183.3|13171.3|13186.3|13175.3|13181.3|13170.3|457
1691412000000|2023-08-07 12:40:00|13182.3|13170.3|13184.3|13173.3|13186.3|13175.3|13181.3|13170.3|224
1691412300000|2023-08-07 12:45:00|13185.3|13174.3|13187.3|13176.3|13190.3|13179.3|13184.3|13173.3|195
1691412600000|2023-08-07 12:50:00|13188.3|13177.3|13191.3|13180.3|13194.3|13183.3|13188.3|13177.3|252
1691412900000|2023-08-07 12:55:00|13192.3|13181.3|13196.3|13185.3|13196.3|13185.3|13189.3|13178.3|306
1691413200000|2023-08-07 13:00:00|13197.3|13184.3|13192.3|13181.3|13197.3|13186.3|13191.3|13180.3|330
1691413500000|2023-08-07 13:05:00|13193.3|13180.3|13192.3|13181.3|13193.3|13182.3|13190.3|13179.3|290
1691413800000|2023-08-07 13:10:00|13193.3|13182.3|13188.3|13176.3|13193.3|13182.3|13187.3|13175.3|218
1691414100000|2023-08-07 13:15:00|13187.3|13175.3|13183.3|13172.3|13187.3|13175.3|13182.3|13171.3|81
1691414400000|2023-08-07 13:20:00|13182.3|13171.3|13187.3|13176.3|13187.3|13176.3|13182.3|13171.3|88
1691414700000|2023-08-07 13:25:00|13188.3|13177.3|13189.3|13177.3|13191.3|13180.3|13188.3|13177.3|102
1691415000000|2023-08-07 13:30:00|13188.3|13176.3|13162.3|13151.3|13189.3|13178.3|13162.3|13150.3|1869
1691415300000|2023-08-07 13:35:00|13161.3|13150.3|13167.3|13156.3|13176.3|13165.3|13158.3|13147.3|718
1691415600000|2023-08-07 13:40:00|13168.3|13157.3|13150.3|13138.3|13175.3|13163.3|13149.3|13138.3|748
1691415900000|2023-08-07 13:45:00|13151.3|13139.3|13142.3|13131.3|13154.3|13143.3|13142.3|13131.3|893
1691416200000|2023-08-07 13:50:00|13143.3|13132.3|13146.3|13135.3|13149.3|13137.3|13138.3|13127.3|864
1691416500000|2023-08-07 13:55:00|13145.3|13134.3|13123.3|13112.3|13149.3|13138.3|13122.3|13110.3|993
1691416800000|2023-08-07 14:00:00|13122.3|13111.3|13115.3|13104.3|13130.3|13119.3|13115.3|13104.3|1050
1691417100000|2023-08-07 14:05:00|13116.3|13105.3|13138.3|13126.3|13138.3|13127.3|13115.3|13104.3|1021
1691417400000|2023-08-07 14:10:00|13139.3|13127.3|13141.3|13129.3|13141.3|13129.3|13131.3|13119.3|823
1691417700000|2023-08-07 14:15:00|13140.3|13127.3|13145.3|13133.3|13146.3|13135.3|13135.3|13123.3|754
1691418000000|2023-08-07 14:20:00|13144.3|13134.3|13143.3|13131.3|13144.3|13134.3|13135.3|13124.3|281
1691418300000|2023-08-07 14:25:00|13142.3|13130.3|13153.3|13141.3|13153.3|13141.3|13139.3|13128.3|304
1691418600000|2023-08-07 14:30:00|13152.3|13140.3|13141.3|13129.3|13153.3|13141.3|13137.3|13126.3|260
1691418900000|2023-08-07 14:35:00|13140.3|13128.3|13149.3|13137.3|13151.3|13139.3|13138.3|13127.3|330
1691419200000|2023-08-07 14:40:00|13148.3|13138.3|13142.3|13131.3|13152.3|13140.3|13142.3|13131.3|201
1691419500000|2023-08-07 14:45:00|13141.3|13130.3|13150.3|13139.3|13151.3|13140.3|13140.3|13129.3|178
1691419800000|2023-08-07 14:50:00|13149.3|13138.3|13141.3|13130.3|13151.3|13140.3|13139.3|13128.3|242
1691420100000|2023-08-07 14:55:00|13140.3|13129.3|13143.3|13132.3|13147.3|13135.3|13135.3|13124.3|361
1691420400000|2023-08-07 15:00:00|13142.3|13131.3|13144.3|13132.3|13148.3|13137.3|13140.3|13129.3|289
1691420700000|2023-08-07 15:05:00|13145.3|13133.3|13135.3|13124.3|13147.3|13135.3|13134.3|13123.3|391
1691421000000|2023-08-07 15:10:00|13136.3|13125.3|13149.3|13137.3|13151.3|13140.3|13136.3|13125.3|344
1691421300000|2023-08-07 15:15:00|13148.3|13136.3|13139.3|13127.3|13150.3|13139.3|13136.3|13124.3|419
1691421600000|2023-08-07 15:20:00|13138.3|13128.3|13148.3|13137.3|13149.3|13138.3|13138.3|13126.3|305
1691421900000|2023-08-07 15:25:00|13149.3|13136.3|13148.3|13136.3|13157.3|13146.3|13146.3|13135.3|335
1691422200000|2023-08-07 15:30:00|13147.3|13135.3|13148.3|13137.3|13151.3|13139.3|13139.3|13128.3|300
1691422500000|2023-08-07 15:35:00|13147.3|13136.3|13148.3|13137.3|13156.3|13144.3|13145.3|13134.3|316
1691422800000|2023-08-07 15:40:00|13149.3|13138.3|13145.3|13134.3|13149.3|13138.3|13143.3|13131.3|152
1691423100000|2023-08-07 15:45:00|13146.3|13135.3|13146.3|13135.3|13148.3|13137.3|13143.3|13131.3|130
1691423400000|2023-08-07 15:50:00|13147.3|13134.3|13140.3|13129.3|13149.3|13138.3|13140.3|13129.3|137
1691423700000|2023-08-07 15:55:00|13139.3|13128.3|13143.3|13132.3|13145.3|13133.3|13139.3|13128.3|152
1691424000000|2023-08-07 16:00:00|13142.3|13131.3|13143.3|13131.3|13147.3|13136.3|13140.3|13129.3|156
1691424300000|2023-08-07 16:05:00|13142.3|13132.3|13143.3|13131.3|13145.3|13133.3|13142.3|13130.3|49
1691424600000|2023-08-07 16:10:00|13142.3|13132.3|13145.3|13133.3|13146.3|13134.3|13142.3|13131.3|71
1691424900000|2023-08-07 16:15:00|13146.3|13134.3|13144.3|13132.3|13146.3|13134.3|13143.3|13131.3|88
1691425200000|2023-08-07 16:20:00|13145.3|13133.3|13143.3|13131.3|13146.3|13134.3|13138.3|13127.3|138
1691425500000|2023-08-07 16:25:00|13144.3|13132.3|13148.3|13137.3|13150.3|13138.3|13144.3|13131.3|110
1691425800000|2023-08-07 16:30:00|13149.3|13138.3|13146.3|13135.3|13150.3|13139.3|13145.3|13133.3|76
1691426100000|2023-08-07 16:35:00|13147.3|13136.3|13149.3|13137.3|13149.3|13138.3|13147.3|13136.3|60
1691426400000|2023-08-07 16:40:00|13148.3|13136.3|13143.3|13132.3|13148.3|13136.3|13143.3|13132.3|122
1691426700000|2023-08-07 16:45:00|13144.3|13133.3|13144.3|13133.3|13145.3|13134.3|13143.3|13132.3|82
1691427000000|2023-08-07 16:50:00|13143.3|13132.3|13149.3|13137.3|13149.3|13137.3|13142.3|13131.3|85
1691427300000|2023-08-07 16:55:00|13148.3|13138.3|13152.3|13141.3|13152.3|13141.3|13146.3|13135.3|65
1691427600000|2023-08-07 17:00:00|13151.3|13140.3|13153.3|13141.3|13154.3|13142.3|13150.3|13139.3|45
1691427900000|2023-08-07 17:05:00|13152.3|13142.3|13147.3|13136.3|13153.3|13142.3|13145.3|13134.3|128
1691428200000|2023-08-07 17:10:00|13148.3|13137.3|13145.3|13133.3|13152.3|13140.3|13145.3|13133.3|87
1691428500000|2023-08-07 17:15:00|13146.3|13134.3|13152.3|13140.3|13152.3|13140.3|13145.3|13134.3|50
1691428800000|2023-08-07 17:20:00|13150.3|13138.3|13148.3|13136.3|13151.3|13140.3|13147.3|13136.3|97
1691429100000|2023-08-07 17:25:00|13147.3|13137.3|13144.3|13133.3|13147.3|13137.3|13141.3|13130.3|89
1691429400000|2023-08-07 17:30:00|13145.3|13134.3|13149.3|13138.3|13151.3|13140.3|13145.3|13134.3|56
1691429700000|2023-08-07 17:35:00|13150.3|13139.3|13153.3|13142.3|13153.3|13142.3|13149.3|13138.3|63
1691430000000|2023-08-07 17:40:00|13154.3|13141.3|13153.3|13141.3|13156.3|13144.3|13153.3|13141.3|80
1691430300000|2023-08-07 17:45:00|13152.3|13140.3|13156.3|13144.3|13157.3|13146.3|13151.3|13139.3|117
1691430600000|2023-08-07 17:50:00|13155.3|13143.3|13153.3|13142.3|13156.3|13145.3|13151.3|13140.3|79
1691430900000|2023-08-07 17:55:00|13154.3|13143.3|13157.3|13146.3|13157.3|13146.3|13154.3|13143.3|37
1691431200000|2023-08-07 18:00:00|13158.3|13147.3|13156.3|13144.3|13160.3|13148.3|13155.3|13144.3|52
1691431500000|2023-08-07 18:05:00|13155.3|13143.3|13154.3|13142.3|13156.3|13144.3|13153.3|13141.3|37
1691431800000|2023-08-07 18:10:00|13153.3|13141.3|13151.3|13139.3|13153.3|13141.3|13150.3|13139.3|56
1691432100000|2023-08-07 18:15:00|13150.3|13140.3|13153.3|13142.3|13153.3|13142.3|13150.3|13138.3|33
1691432400000|2023-08-07 18:20:00|13154.3|13141.3|13156.3|13144.3|13156.3|13145.3|13154.3|13141.3|35
1691432700000|2023-08-07 18:25:00|13155.3|13143.3|13154.3|13142.3|13155.3|13144.3|13152.3|13141.3|30
1691433000000|2023-08-07 18:30:00|13155.3|13143.3|13160.3|13148.3|13160.3|13148.3|13155.3|13143.3|23
1691433300000|2023-08-07 18:35:00|13159.3|13146.3|13155.3|13143.3|13159.3|13146.3|13154.3|13143.3|26
1691433600000|2023-08-07 18:40:00|13156.3|13144.3|13156.8|13146.8|13158.3|13146.8|13156.3|13144.3|18
1691433900000|2023-08-07 18:45:00|13156.3|13146.3|13156.8|13146.8|13157.8|13147.8|13154.3|13144.3|39
1691434200000|2023-08-07 18:50:00|13156.3|13146.3|13159.3|13149.3|13159.8|13149.8|13155.8|13145.8|149
1691434500000|2023-08-07 18:55:00|13159.8|13149.8|13160.8|13150.8|13161.8|13151.8|13159.8|13149.8|152
1691434800000|2023-08-07 19:00:00|13161.3|13151.3|13160.3|13150.3|13162.3|13152.3|13158.8|13148.8|39
1691435100000|2023-08-07 19:05:00|13159.8|13149.8|13156.8|13146.8|13161.3|13151.3|13156.8|13146.8|31
1691435400000|2023-08-07 19:10:00|13157.8|13147.8|13154.8|13144.8|13158.3|13148.3|13154.8|13144.8|39
1691435700000|2023-08-07 19:15:00|13154.3|13144.3|13155.3|13145.3|13156.3|13146.3|13153.8|13143.8|33
1691436000000|2023-08-07 19:20:00|13156.3|13146.3|13158.3|13148.3|13158.3|13148.3|13156.3|13146.3|113
1691436300000|2023-08-07 19:25:00|13157.8|13147.8|13156.3|13146.3|13158.3|13148.3|13154.8|13144.8|27
1691436600000|2023-08-07 19:30:00|13155.8|13145.8|13157.3|13147.3|13159.8|13149.8|13154.8|13144.8|53
1691436900000|2023-08-07 19:35:00|13157.8|13147.8|13160.3|13150.3|13161.3|13151.3|13157.8|13147.8|45
1691437200000|2023-08-07 19:40:00|13159.8|13149.8|13160.3|13150.3|13160.8|13150.8|13159.3|13149.3|14
1691437500000|2023-08-07 19:45:00|13159.3|13149.3|13158.8|13148.8|13159.8|13149.8|13157.8|13147.8|33
1691437800000|2023-08-07 19:50:00|13159.8|13149.8|13156.8|13146.8|13161.3|13151.3|13156.8|13146.8|200
1691438100000|2023-08-07 19:55:00|13158.8|13148.8|13159.3|13149.3|13162.3|13152.3|13158.8|13148.8|67
1691438400000|2023-08-07 20:00:00|13159.8|13149.8|13162.3|13152.3|13162.3|13152.3|13158.8|13148.8|21
1691438700000|2023-08-07 20:05:00|13161.3|13151.3|13164.8|13154.8|13164.8|13154.8|13161.3|13151.3|49
1691439000000|2023-08-07 20:10:00|13166.8|13156.8|13166.8|13156.8|13167.8|13157.8|13166.3|13156.3|126
1691439300000|2023-08-07 20:15:00|13167.3|13157.3|13167.8|13157.8|13169.8|13159.8|13167.3|13157.3|94
1691439600000|2023-08-07 20:20:00|13168.3|13158.3|13169.3|13159.3|13169.8|13159.8|13168.3|13158.3|48
1691439900000|2023-08-07 20:25:00|13168.8|13158.8|13169.3|13159.3|13169.3|13159.3|13168.3|13158.3|24
1691440200000|2023-08-07 20:30:00|13170.3|13160.3|13171.3|13161.3|13172.8|13162.8|13170.3|13160.3|282
1691440500000|2023-08-07 20:35:00|13171.8|13161.8|13172.8|13162.8|13173.8|13163.8|13171.8|13161.8|20
1691440800000|2023-08-07 20:40:00|13173.3|13163.3|13171.8|13161.8|13173.8|13163.8|13171.8|13161.8|57
1691441100000|2023-08-07 20:45:00|13172.3|13162.3|13171.3|13161.3|13172.3|13162.3|13171.3|13161.3|18
1691441400000|2023-08-07 20:50:00|13170.8|13160.8|13173.3|13163.3|13173.8|13163.8|13170.8|13160.8|37
1691441700000|2023-08-07 20:55:00|13172.3|13162.3|13172.3|13162.3|13172.3|13162.3|13172.3|13162.3|23
1691442000000|2023-08-07 21:00:00|13172.8|13162.8|13170.3|13160.3|13172.8|13162.8|13170.3|13160.3|0
1691442300000|2023-08-07 21:05:00|13169.8|13159.8|13169.8|13159.8|13170.3|13160.3|13169.8|13159.8|2
1691442900000|2023-08-07 21:15:00|13177|13153|13176.5|13152.5|13177.5|13153.5|13176.3|13152.3|0
1691443200000|2023-08-07 21:20:00|13176.8|13152.8|13177.2|13153.2|13177.2|13153.2|13176.8|13152.8|0
1691443500000|2023-08-07 21:25:00|13177|13153|13177.2|13153.2|13177.8|13153.8|13176.8|13152.8|0
1691443800000|2023-08-07 21:30:00|13177.1|13153.1|13177.2|13153.2|13177.2|13153.2|13177.1|13153.1|0
1691444100000|2023-08-07 21:35:00|13177.4|13153.4|13177.2|13153.2|13177.4|13153.4|13177.1|13153.1|0
1691444400000|2023-08-07 21:40:00|13176.5|13152.5|13176.5|13152.5|13176.5|13152.5|13176.5|13152.5|0
1691444700000|2023-08-07 21:45:00|13176.3|13152.3|13176.8|13152.8|13176.9|13152.9|13176.2|13152.2|0
1691445000000|2023-08-07 21:50:00|13176.9|13152.9|13177.3|13153.3|13177.5|13153.5|13176.9|13152.9|0
1691445300000|2023-08-07 21:55:00|13177.4|13153.4|13177.6|13153.6|13178.1|13154.1|13176.9|13152.9|0
1691445600000|2023-08-07 22:00:00|13175.3|13151.3|13176.5|13152.5|13177.9|13153.9|13175.1|13151.1|0
1691445900000|2023-08-07 22:05:00|13176.3|13152.3|13174.8|13150.8|13176.7|13152.7|13174.3|13150.3|0
1691446200000|2023-08-07 22:10:00|13174.6|13150.6|13174.2|13150.2|13175.3|13151.3|13173.9|13149.9|0
1691446500000|2023-08-07 22:15:00|13173.8|13149.8|13172.3|13148.3|13174.2|13150.2|13172.3|13148.3|0
1691446800000|2023-08-07 22:20:00|13172.5|13148.5|13171.8|13147.8|13173.3|13149.3|13171.8|13147.8|0
1691447100000|2023-08-07 22:25:00|13172|13148|13171.3|13147.3|13172.3|13148.3|13171.3|13147.3|0
1691447400000|2023-08-07 22:30:00|13171.5|13147.5|13172.3|13148.3|13172.5|13148.5|13171.3|13147.3|0
1691447700000|2023-08-07 22:35:00|13172.5|13148.5|13173.7|13149.7|13173.7|13149.7|13172.3|13148.3|0
1691448000000|2023-08-07 22:40:00|13174.1|13150.1|13172.8|13148.8|13174.7|13150.7|13172.8|13148.8|0
1691448600000|2023-08-07 22:50:00|13172.5|13148.5|13174.3|13150.3|13174.3|13150.3|13172.3|13148.3|0
1691448900000|2023-08-07 22:55:00|13173.9|13149.9|13173.8|13149.8|13173.9|13149.9|13173.3|13149.3|0
1691449200000|2023-08-07 23:00:00|13174.2|13150.2|13174.8|13150.8|13174.8|13150.8|13173.8|13149.8|0
1691449500000|2023-08-07 23:05:00|13174.3|13150.3|13173.3|13149.3|13174.3|13150.3|13172.4|13148.4|0
1691449800000|2023-08-07 23:10:00|13173.1|13149.1|13172.4|13148.4|13173.3|13149.3|13172.4|13148.4|0
1691450100000|2023-08-07 23:15:00|13172.6|13148.6|13173.8|13149.8|13173.8|13149.8|13172.6|13148.6|0
1691450400000|2023-08-07 23:20:00|13173.6|13149.6|13174|13150|13174.5|13150.5|13173.3|13149.3|0
1691450700000|2023-08-07 23:25:00|13174.2|13150.2|13174|13150|13174.5|13150.5|13174|13150|0
1691451000000|2023-08-07 23:30:00|13174.5|13150.5|13174|13150|13174.7|13150.7|13174|13150|0
1691451600000|2023-08-07 23:40:00|13173.6|13149.6|13176|13152|13176.5|13152.5|13172.6|13148.6|0
1691451900000|2023-08-07 23:45:00|13176.2|13152.2|13177.2|13153.2|13177.5|13153.5|13175.5|13151.5|0
1691452200000|2023-08-07 23:50:00|13177|13153|13175.5|13151.5|13177.5|13153.5|13175.1|13151.1|0
1691452500000|2023-08-07 23:55:00|13175.7|13151.7|13176.5|13152.5|13176.5|13152.5|13175.5|13151.5|0
1691452800000|2023-08-08 00:00:00|13176.4|13152.4|13173.6|13149.6|13178.3|13154.3|13173.6|13149.6|0
1691453100000|2023-08-08 00:05:00|13173.3|13149.3|13174.4|13150.4|13176.3|13152.3|13171.6|13147.6|0
1691453400000|2023-08-08 00:10:00|13174|13150|13173.5|13149.5|13174.9|13150.9|13172.5|13148.5|0
1691453700000|2023-08-08 00:15:00|13173.7|13149.7|13174.4|13150.4|13174.8|13150.8|13172.2|13148.2|0
1691454000000|2023-08-08 00:20:00|13174.1|13150.1|13174.4|13150.4|13175.5|13151.5|13173.5|13149.5|0
1691454300000|2023-08-08 00:25:00|13174.6|13150.6|13174.4|13150.4|13175.9|13151.9|13174|13150|0
1691454600000|2023-08-08 00:30:00|13174.2|13150.2|13172.5|13148.5|13174.4|13150.4|13172|13148|0
1691454900000|2023-08-08 00:35:00|13172.9|13148.9|13175|13151|13175.9|13151.9|13172.9|13148.9|0
1691455200000|2023-08-08 00:40:00|13175.5|13151.5|13174.6|13150.6|13175.7|13151.7|13174.2|13150.2|0
1691455500000|2023-08-08 00:45:00|13174.8|13150.8|13175|13151|13175.5|13151.5|13174.2|13150.2|0
1691455800000|2023-08-08 00:50:00|13174.8|13150.8|13174.6|13150.6|13176.1|13152.1|13174.6|13150.6|0
1691456100000|2023-08-08 00:55:00|13174.2|13150.2|13179.2|13155.2|13179.6|13155.6|13173.7|13149.7|0
1691456400000|2023-08-08 01:00:00|13165.8|13155.8|13148.3|13138.3|13165.8|13155.8|13148.3|13138.3|1828
1691456700000|2023-08-08 01:05:00|13148.8|13138.8|13139.3|13129.3|13149.8|13139.8|13133.3|13123.3|1838
1691457000000|2023-08-08 01:10:00|13139.8|13129.8|13138.8|13128.8|13140.8|13130.8|13131.3|13121.3|1431
1691457300000|2023-08-08 01:15:00|13139.3|13129.3|13125.8|13115.8|13140.3|13130.3|13117.3|13107.3|4533
1691457600000|2023-08-08 01:20:00|13126.8|13116.8|13119.8|13109.8|13130.8|13120.8|13114.3|13104.3|3607
1691457900000|2023-08-08 01:25:00|13120.3|13110.3|13119.3|13109.3|13125.8|13115.8|13103.3|13093.3|6281
1691458200000|2023-08-08 01:30:00|13121.8|13111.8|13119.3|13109.3|13135.3|13125.3|13106.3|13096.3|19054
1691458500000|2023-08-08 01:35:00|13121.3|13111.3|13096.3|13086.3|13121.8|13111.8|13082.3|13072.3|13010
1691458800000|2023-08-08 01:40:00|13097.8|13087.8|13104.3|13094.3|13119.3|13109.3|13093.3|13083.3|5496
1691459100000|2023-08-08 01:45:00|13106.8|13096.8|13122.8|13112.8|13124.8|13114.8|13102.8|13092.8|4627
1691459400000|2023-08-08 01:50:00|13123.8|13113.8|13113.8|13103.8|13139.8|13129.8|13112.8|13102.8|4389
1691459700000|2023-08-08 01:55:00|13112.8|13102.8|13110.8|13100.8|13120.8|13110.8|13104.8|13094.8|5637
1691460000000|2023-08-08 02:00:00|13109.8|13099.8|13111.8|13101.8|13117.8|13107.8|13082.8|13072.8|6041
1691460300000|2023-08-08 02:05:00|13112.8|13102.8|13117.8|13107.8|13134.8|13124.8|13111.8|13101.8|3064
1691460600000|2023-08-08 02:10:00|13116.8|13106.8|13127.8|13117.8|13136.8|13126.8|13111.8|13101.8|2895
1691460900000|2023-08-08 02:15:00|13126.8|13116.8|13137.8|13127.8|13138.8|13128.8|13122.8|13112.8|2126
1691461200000|2023-08-08 02:20:00|13136.8|13126.8|13143.8|13133.8|13154.8|13144.8|13130.8|13120.8|3270
1691461500000|2023-08-08 02:25:00|13145.8|13135.8|13152.8|13142.8|13159.8|13149.8|13139.8|13129.8|2059
1691461800000|2023-08-08 02:30:00|13151.8|13141.8|13157.8|13147.8|13163.8|13153.8|13146.8|13136.8|2081
1691462100000|2023-08-08 02:35:00|13156.8|13146.8|13230.8|13220.8|13231.8|13221.8|13150.8|13140.8|7648
1691462400000|2023-08-08 02:40:00|13231.8|13221.8|13250.8|13240.8|13250.8|13240.8|13227.8|13217.8|5121
1691462700000|2023-08-08 02:45:00|13249.8|13239.8|13199.8|13189.8|13249.8|13239.8|13197.8|13187.8|4110
1691463000000|2023-08-08 02:50:00|13200.8|13190.8|13230.8|13220.8|13234.8|13224.8|13200.8|13190.8|2899
1691463300000|2023-08-08 02:55:00|13232.8|13222.8|13222.8|13212.8|13241.8|13231.8|13213.8|13203.8|1394
1691463600000|2023-08-08 03:00:00|13223.8|13213.8|13226.8|13216.8|13229.8|13219.8|13204.8|13194.8|2051
1691463900000|2023-08-08 03:05:00|13227.8|13217.8|13216.8|13206.8|13236.8|13226.8|13214.8|13204.8|1991
1691464200000|2023-08-08 03:10:00|13217.8|13207.8|13270.8|13260.8|13270.8|13260.8|13212.8|13202.8|3570
1691464500000|2023-08-08 03:15:00|13271.8|13261.8|13221.8|13211.8|13276.8|13266.8|13219.8|13209.8|3764
1691464800000|2023-08-08 03:20:00|13222.8|13212.8|13217.8|13207.8|13232.8|13222.8|13211.8|13201.8|1349
1691465100000|2023-08-08 03:25:00|13218.8|13208.8|13220.8|13210.8|13224.8|13214.8|13209.8|13199.8|1133
1691465400000|2023-08-08 03:30:00|13221.8|13211.8|13216.8|13206.8|13226.8|13216.8|13216.8|13206.8|340
1691465700000|2023-08-08 03:35:00|13217.8|13207.8|13215.8|13205.8|13220.8|13210.8|13214.8|13204.8|233
1691466000000|2023-08-08 03:40:00|13214.8|13204.8|13221.8|13211.8|13222.8|13212.8|13214.8|13204.8|185
1691466300000|2023-08-08 03:45:00|13220.8|13210.8|13216.8|13206.8|13221.8|13211.8|13215.8|13205.8|266
1691466600000|2023-08-08 03:50:00|13215.8|13205.8|13204.8|13194.8|13215.8|13205.8|13204.8|13194.8|823
1691466900000|2023-08-08 03:55:00|13205.8|13195.8|13202.8|13192.8|13206.8|13196.8|13202.8|13192.8|874
1691467200000|2023-08-08 04:00:00|13203.8|13193.8|13198.8|13188.8|13203.8|13193.8|13197.8|13187.8|904
1691467500000|2023-08-08 04:05:00|13197.8|13187.8|13197.8|13187.8|13199.8|13189.8|13195.8|13185.8|1114
1691467800000|2023-08-08 04:10:00|13196.8|13186.8|13196.8|13186.8|13197.8|13187.8|13196.8|13186.8|148
1691468100000|2023-08-08 04:15:00|13197.8|13187.8|13197.8|13187.8|13200.8|13190.8|13195.8|13185.8|718
1691468400000|2023-08-08 04:20:00|13198.8|13188.8|13198.8|13188.8|13199.8|13189.8|13196.8|13186.8|262
1691468700000|2023-08-08 04:25:00|13197.8|13187.8|13196.8|13186.8|13198.8|13188.8|13196.8|13186.8|603
1691469000000|2023-08-08 04:30:00|13197.8|13187.8|13198.8|13188.8|13201.8|13191.8|13197.8|13187.8|558
1691469300000|2023-08-08 04:35:00|13199.8|13189.8|13198.8|13188.8|13199.8|13189.8|13197.8|13187.8|461
1691469600000|2023-08-08 04:40:00|13197.8|13187.8|13197.8|13187.8|13199.8|13189.8|13196.8|13186.8|456
1691469900000|2023-08-08 04:45:00|13196.8|13186.8|13197.8|13187.8|13199.8|13189.8|13196.8|13186.8|383
1691470200000|2023-08-08 04:50:00|13200.8|13190.8|13201.8|13191.8|13205.8|13195.8|13198.8|13188.8|945
1691470500000|2023-08-08 04:55:00|13202.8|13192.8|13200.8|13190.8|13205.8|13195.8|13200.8|13190.8|382
1691470800000|2023-08-08 05:00:00|13202.8|13192.8|13183.8|13173.8|13204.8|13194.8|13168.8|13158.8|11086
1691471100000|2023-08-08 05:05:00|13184.8|13174.8|13191.8|13181.8|13198.8|13188.8|13180.8|13170.8|2733
1691471400000|2023-08-08 05:10:00|13192.8|13182.8|13200.8|13190.8|13205.8|13195.8|13184.8|13174.8|3145
1691471700000|2023-08-08 05:15:00|13199.8|13189.8|13207.8|13197.8|13214.8|13204.8|13199.8|13189.8|3405
1691472000000|2023-08-08 05:20:00|13208.8|13198.8|13212.8|13202.8|13219.8|13209.8|13206.8|13196.8|2818
1691472300000|2023-08-08 05:25:00|13211.8|13201.8|13201.8|13191.8|13218.8|13208.8|13201.8|13191.8|1458
1691472600000|2023-08-08 05:30:00|13202.8|13192.8|13180.8|13170.8|13204.8|13194.8|13179.8|13169.8|3492
1691472900000|2023-08-08 05:35:00|13181.8|13171.8|13183.8|13173.8|13190.8|13180.8|13179.8|13169.8|1411
1691473200000|2023-08-08 05:40:00|13182.8|13172.8|13186.8|13176.8|13194.8|13184.8|13178.8|13168.8|1282
1691473500000|2023-08-08 05:45:00|13185.8|13175.8|13171.8|13161.8|13189.8|13179.8|13169.8|13159.8|1130
1691473800000|2023-08-08 05:50:00|13170.8|13160.8|13166.8|13156.8|13178.8|13168.8|13159.8|13149.8|2934
1691474100000|2023-08-08 05:55:00|13165.8|13155.8|13160.8|13150.8|13169.8|13159.8|13156.8|13146.8|2660
1691474400000|2023-08-08 06:00:00|13159.8|13149.8|13148.8|13138.8|13166.8|13156.8|13147.8|13137.8|3081
1691474700000|2023-08-08 06:05:00|13149.8|13139.8|13146.8|13136.8|13150.8|13140.8|13137.8|13127.8|4186
1691475000000|2023-08-08 06:10:00|13145.8|13135.8|13160.8|13150.8|13164.8|13154.8|13135.8|13125.8|3783
1691475300000|2023-08-08 06:15:00|13159.8|13149.8|13168.8|13158.8|13176.8|13166.8|13158.8|13148.8|2181
1691475600000|2023-08-08 06:20:00|13169.8|13159.8|13174.8|13164.8|13178.8|13168.8|13165.8|13155.8|1614
1691475900000|2023-08-08 06:25:00|13173.8|13163.8|13168.8|13158.8|13173.8|13163.8|13163.8|13153.8|1693
1691476200000|2023-08-08 06:30:00|13169.8|13159.8|13180.8|13170.8|13185.8|13175.8|13169.8|13159.8|2585
1691476500000|2023-08-08 06:35:00|13181.8|13171.8|13171.8|13161.8|13185.8|13175.8|13171.8|13161.8|1660
1691476800000|2023-08-08 06:40:00|13172.8|13162.8|13172.8|13162.8|13181.8|13171.8|13169.8|13159.8|2972
1691477100000|2023-08-08 06:45:00|13173.8|13163.8|13175.8|13165.8|13184.8|13174.8|13171.8|13161.8|3382
1691477400000|2023-08-08 06:50:00|13176.8|13166.8|13187.8|13177.8|13188.8|13178.8|13174.8|13164.8|2931
1691477700000|2023-08-08 06:55:00|13188.8|13178.8|13171.8|13161.8|13189.8|13179.8|13169.8|13159.8|5811
1691478000000|2023-08-08 07:00:00|13172.8|13162.8|13169.8|13157.8|13176.8|13165.8|13166.8|13155.8|2648
1691478300000|2023-08-08 07:05:00|13168.8|13158.8|13171.8|13159.8|13174.8|13163.8|13166.8|13154.8|838
1691478600000|2023-08-08 07:10:00|13172.8|13160.8|13173.8|13162.8|13178.8|13167.8|13171.8|13159.8|931
1691478900000|2023-08-08 07:15:00|13172.8|13161.8|13165.8|13154.8|13172.8|13161.8|13164.8|13153.8|676
1691479200000|2023-08-08 07:20:00|13164.8|13153.8|13162.8|13151.8|13164.8|13153.8|13159.8|13148.8|1168
1691479500000|2023-08-08 07:25:00|13161.8|13150.8|13163.8|13152.8|13164.8|13153.8|13157.8|13145.8|504
1691479800000|2023-08-08 07:30:00|13162.8|13151.8|13159.8|13148.8|13163.8|13152.8|13159.8|13148.8|579
1691480100000|2023-08-08 07:35:00|13158.8|13147.8|13159.8|13148.8|13161.8|13150.8|13157.8|13146.8|366
1691480400000|2023-08-08 07:40:00|13160.8|13149.8|13164.8|13153.8|13164.8|13153.8|13156.8|13144.8|338
1691480700000|2023-08-08 07:45:00|13163.8|13152.8|13166.8|13155.8|13166.8|13155.8|13162.8|13151.8|300
1691481000000|2023-08-08 07:50:00|13165.8|13154.8|13166.8|13155.8|13168.8|13156.8|13162.8|13151.8|201
1691481300000|2023-08-08 07:55:00|13165.8|13154.8|13170.8|13159.8|13170.8|13159.8|13164.8|13153.8|233
1691481600000|2023-08-08 08:00:00|13169.1|13158.1|13168.1|13157.1|13171.1|13160.1|13166.1|13155.1|293
1691481900000|2023-08-08 08:05:00|13167.1|13156.1|13162.1|13151.1|13172.1|13160.1|13160.1|13149.1|310
1691482200000|2023-08-08 08:10:00|13161.1|13150.1|13162.1|13150.1|13163.1|13152.1|13157.1|13146.1|589
1691482500000|2023-08-08 08:15:00|13161.1|13151.1|13166.1|13154.1|13171.1|13160.1|13161.1|13151.1|753
1691482800000|2023-08-08 08:20:00|13167.1|13155.1|13162.1|13150.1|13168.1|13157.1|13161.1|13149.1|226
1691483100000|2023-08-08 08:25:00|13161.1|13151.1|13148.1|13137.1|13162.1|13151.1|13148.1|13137.1|342
1691483400000|2023-08-08 08:30:00|13159.2|13135.2|13161|13137|13161.6|13137.6|13157.7|13133.7|2
1691483700000|2023-08-08 08:35:00|13161.2|13137.2|13161.3|13137.3|13165.6|13141.6|13160.5|13136.5|445
1691484000000|2023-08-08 08:40:00|13161.1|13137.1|13163.4|13139.4|13165.1|13141.1|13160.4|13136.4|0
1691484300000|2023-08-08 08:45:00|13164|13140|13166.1|13142.1|13168.5|13144.5|13164|13140|0
1691484600000|2023-08-08 08:50:00|13166.5|13142.5|13168.3|13144.3|13168.3|13144.3|13165|13141|0
1691484900000|2023-08-08 08:55:00|13167.9|13143.9|13166.6|13142.6|13168.3|13144.3|13164.7|13140.7|0
1691485200000|2023-08-08 09:00:00|13144.1|13132.1|13159.1|13148.1|13159.1|13148.1|13144.1|13131.1|308
1691485500000|2023-08-08 09:05:00|13160.1|13146.1|13155.1|13143.1|13160.1|13146.1|13152.1|13140.1|152
1691485800000|2023-08-08 09:10:00|13154.1|13144.1|13149.1|13138.1|13155.1|13144.1|13148.1|13136.1|149
1691486100000|2023-08-08 09:15:00|13150.1|13137.1|13156.1|13144.1|13162.1|13150.1|13149.1|13137.1|393
1691486400000|2023-08-08 09:20:00|13155.1|13145.1|13158.1|13146.1|13160.1|13149.1|13155.1|13144.1|266
1691486700000|2023-08-08 09:25:00|13159.1|13147.1|13151.1|13140.1|13160.1|13148.1|13151.1|13140.1|258
1691487000000|2023-08-08 09:30:00|13152.1|13141.1|13154.1|13143.1|13156.1|13144.1|13150.1|13139.1|148
1691487300000|2023-08-08 09:35:00|13155.1|13144.1|13156.1|13144.1|13156.1|13145.1|13151.1|13140.1|261
1691487600000|2023-08-08 09:40:00|13155.1|13145.1|13159.1|13147.1|13160.1|13149.1|13155.1|13144.1|370
1691487900000|2023-08-08 09:45:00|13158.1|13148.1|13158.1|13147.1|13160.1|13149.1|13156.1|13145.1|203
1691488200000|2023-08-08 09:50:00|13157.1|13146.1|13151.1|13140.1|13158.1|13147.1|13150.1|13139.1|190
1691488500000|2023-08-08 09:55:00|13152.1|13141.1|13157.1|13146.1|13159.1|13148.1|13150.1|13139.1|198
1691488800000|2023-08-08 10:00:00|13158.1|13147.1|13156.1|13145.1|13159.1|13147.1|13152.1|13141.1|323
1691489100000|2023-08-08 10:05:00|13155.1|13144.1|13156.1|13145.1|13159.1|13148.1|13154.1|13143.1|321
1691489400000|2023-08-08 10:10:00|13157.1|13144.1|13151.1|13139.1|13157.1|13144.1|13150.1|13139.1|273
1691489700000|2023-08-08 10:15:00|13150.1|13140.1|13149.1|13138.1|13155.1|13144.1|13149.1|13138.1|119
1691490000000|2023-08-08 10:20:00|13150.1|13137.1|13150.1|13138.1|13152.1|13141.1|13148.1|13137.1|71
1691490300000|2023-08-08 10:25:00|13151.1|13139.1|13145.1|13133.1|13152.1|13140.1|13145.1|13133.1|168
1691490600000|2023-08-08 10:30:00|13144.1|13132.1|13136.1|13124.1|13145.1|13133.1|13134.1|13123.1|195
1691490900000|2023-08-08 10:35:00|13137.1|13125.1|13139.1|13128.1|13141.1|13129.1|13137.1|13125.1|38
1691491200000|2023-08-08 10:40:00|13140.1|13127.1|13142.1|13130.1|13144.1|13132.1|13140.1|13127.1|48
1691491500000|2023-08-08 10:45:00|13141.1|13129.1|13145.1|13133.1|13145.1|13133.1|13140.1|13128.1|30
1691491800000|2023-08-08 10:50:00|13144.1|13134.1|13141.1|13129.1|13145.1|13134.1|13140.1|13128.1|52
1691492100000|2023-08-08 10:55:00|13140.1|13130.1|13129.1|13118.1|13141.1|13130.1|13129.1|13118.1|564
1691492400000|2023-08-08 11:00:00|13130.1|13119.1|13125.1|13114.1|13130.1|13119.1|13124.1|13112.1|256
1691492700000|2023-08-08 11:05:00|13124.1|13113.1|13119.1|13108.1|13125.1|13114.1|13118.1|13107.1|433
1691493000000|2023-08-08 11:10:00|13118.1|13107.1|13115.1|13103.1|13119.1|13108.1|13114.1|13102.1|470
1691493300000|2023-08-08 11:15:00|13114.1|13102.1|13112.1|13101.1|13116.1|13104.1|13111.1|13100.1|315
1691493600000|2023-08-08 11:20:00|13113.1|13102.1|13116.1|13104.1|13117.1|13106.1|13112.1|13101.1|128
1691493900000|2023-08-08 11:25:00|13115.1|13105.1|13115.1|13103.1|13116.1|13105.1|13114.1|13102.1|169
1691494200000|2023-08-08 11:30:00|13114.1|13104.1|13112.1|13100.1|13115.1|13104.1|13108.1|13097.1|290
1691494500000|2023-08-08 11:35:00|13111.1|13101.1|13107.1|13096.1|13112.1|13101.1|13104.1|13092.1|244
1691494800000|2023-08-08 11:40:00|13106.1|13095.1|13109.1|13098.1|13110.1|13099.1|13106.1|13095.1|199
1691495100000|2023-08-08 11:45:00|13108.1|13097.1|13101.1|13090.1|13109.1|13098.1|13100.1|13089.1|401
1691495400000|2023-08-08 11:50:00|13100.1|13089.1|13102.1|13091.1|13105.1|13093.1|13100.1|13089.1|182
1691495700000|2023-08-08 11:55:00|13103.1|13090.1|13102.1|13091.1|13103.1|13091.1|13100.1|13089.1|213
1691496000000|2023-08-08 12:00:00|13103.1|13092.1|13103.1|13092.1|13105.1|13093.1|13100.1|13089.1|201
1691496300000|2023-08-08 12:05:00|13104.1|13093.1|13101.1|13090.1|13104.1|13093.1|13095.1|13084.1|409
1691496600000|2023-08-08 12:10:00|13100.1|13089.1|13106.1|13095.1|13110.1|13099.1|13100.1|13089.1|491
1691496900000|2023-08-08 12:15:00|13107.1|13096.1|13104.1|13093.1|13110.1|13099.1|13104.1|13093.1|205
1691497200000|2023-08-08 12:20:00|13105.1|13094.1|13108.1|13097.1|13109.1|13098.1|13104.1|13093.1|155
1691497500000|2023-08-08 12:25:00|13109.1|13098.1|13111.1|13100.1|13111.1|13100.1|13108.1|13096.1|55
1691497800000|2023-08-08 12:30:00|13112.1|13101.1|13114.1|13103.1|13116.1|13105.1|13112.1|13101.1|411
1691498100000|2023-08-08 12:35:00|13115.1|13104.1|13122.1|13110.1|13122.1|13110.1|13115.1|13104.1|402
1691498400000|2023-08-08 12:40:00|13123.1|13111.1|13122.1|13110.1|13124.1|13112.1|13119.1|13108.1|235
1691498700000|2023-08-08 12:45:00|13123.1|13111.1|13118.1|13107.1|13123.1|13112.1|13116.1|13105.1|223
1691499000000|2023-08-08 12:50:00|13119.1|13106.1|13117.1|13106.1|13120.1|13109.1|13117.1|13105.1|207
1691499300000|2023-08-08 12:55:00|13116.1|13105.1|13120.1|13109.1|13120.1|13109.1|13114.1|13103.1|235
1691499600000|2023-08-08 13:00:00|13119.1|13108.1|13115.1|13103.1|13120.1|13108.1|13113.1|13102.1|471
1691499900000|2023-08-08 13:05:00|13114.1|13102.1|13118.1|13106.1|13118.1|13106.1|13112.1|13100.1|178
1691500200000|2023-08-08 13:10:00|13119.1|13107.1|13118.1|13107.1|13122.1|13111.1|13118.1|13107.1|115
1691500500000|2023-08-08 13:15:00|13119.1|13108.1|13120.1|13109.1|13123.1|13112.1|13118.1|13107.1|185
1691500800000|2023-08-08 13:20:00|13119.1|13108.1|13119.1|13107.1|13120.1|13109.1|13116.1|13105.1|329
1691501100000|2023-08-08 13:25:00|13118.1|13106.1|13114.1|13102.1|13120.1|13109.1|13109.1|13098.1|182
1691501400000|2023-08-08 13:30:00|13113.1|13101.1|13096.1|13084.1|13113.1|13101.1|13093.1|13082.1|1147
1691501700000|2023-08-08 13:35:00|13097.1|13085.1|13083.1|13072.1|13098.1|13086.1|13077.1|13066.1|2085
1691502000000|2023-08-08 13:40:00|13084.1|13073.1|13088.1|13077.1|13097.1|13086.1|13084.1|13072.1|541
1691502300000|2023-08-08 13:45:00|13089.1|13076.1|13083.1|13072.1|13091.1|13080.1|13077.1|13066.1|1116
1691502600000|2023-08-08 13:50:00|13084.1|13073.1|13085.1|13074.1|13085.1|13074.1|13073.1|13062.1|726
1691502900000|2023-08-08 13:55:00|13084.1|13073.1|13095.1|13083.1|13095.1|13084.1|13083.1|13072.1|431
1691503200000|2023-08-08 14:00:00|13096.1|13084.1|13101.1|13090.1|13101.1|13090.1|13092.1|13080.1|644
1691503500000|2023-08-08 14:05:00|13100.1|13089.1|13094.1|13082.1|13104.1|13093.1|13091.1|13079.1|469
1691503800000|2023-08-08 14:10:00|13093.1|13083.1|13086.1|13075.1|13095.1|13084.1|13083.1|13072.1|359
1691504100000|2023-08-08 14:15:00|13085.1|13074.1|13080.1|13068.1|13086.1|13074.1|13079.1|13068.1|638
1691504400000|2023-08-08 14:20:00|13079.1|13069.1|13084.1|13073.1|13088.1|13077.1|13079.1|13069.1|254
1691504700000|2023-08-08 14:25:00|13085.1|13074.1|13099.1|13088.1|13099.1|13088.1|13085.1|13074.1|885
1691505000000|2023-08-08 14:30:00|13097.1|13087.1|13092.1|13080.1|13098.1|13088.1|13090.1|13079.1|475
1691505300000|2023-08-08 14:35:00|13091.1|13081.1|13100.1|13089.1|13101.1|13089.1|13091.1|13080.1|477
1691505600000|2023-08-08 14:40:00|13101.1|13090.1|13116.1|13104.1|13118.1|13107.1|13099.1|13087.1|1157
1691505900000|2023-08-08 14:45:00|13115.1|13105.1|13105.1|13094.1|13117.1|13106.1|13104.1|13093.1|191
1691506200000|2023-08-08 14:50:00|13106.1|13093.1|13104.1|13093.1|13107.1|13096.1|13096.1|13085.1|299
1691506500000|2023-08-08 14:55:00|13105.1|13094.1|13106.1|13094.1|13106.1|13095.1|13100.1|13089.1|248
1691506800000|2023-08-08 15:00:00|13107.1|13095.1|13104.1|13092.1|13109.1|13098.1|13102.1|13091.1|216
1691507100000|2023-08-08 15:05:00|13102.1|13091.1|13108.1|13097.1|13108.1|13097.1|13100.1|13089.1|182
1691507400000|2023-08-08 15:10:00|13109.1|13098.1|13123.1|13112.1|13123.1|13112.1|13108.1|13097.1|335
1691507700000|2023-08-08 15:15:00|13124.1|13111.1|13119.1|13108.1|13124.1|13113.1|13114.1|13103.1|317
1691508000000|2023-08-08 15:20:00|13118.1|13107.1|13115.1|13103.1|13120.1|13108.1|13111.1|13100.1|232
1691508300000|2023-08-08 15:25:00|13116.1|13104.1|13110.1|13098.1|13116.1|13104.1|13109.1|13098.1|208
1691508600000|2023-08-08 15:30:00|13111.1|13099.1|13112.1|13101.1|13116.1|13104.1|13111.1|13099.1|99
1691508900000|2023-08-08 15:35:00|13113.1|13102.1|13117.1|13105.1|13120.1|13109.1|13112.1|13101.1|149
1691509200000|2023-08-08 15:40:00|13116.1|13106.1|13109.1|13097.1|13116.1|13106.1|13104.1|13092.1|247
1691509500000|2023-08-08 15:45:00|13108.1|13096.1|13110.1|13098.1|13114.1|13102.1|13105.1|13093.1|136
1691509800000|2023-08-08 15:50:00|13111.1|13099.1|13107.1|13095.1|13114.1|13103.1|13107.1|13095.1|117
1691510100000|2023-08-08 15:55:00|13108.1|13096.1|13104.1|13092.1|13110.1|13098.1|13102.1|13091.1|144
1691510400000|2023-08-08 16:00:00|13103.1|13093.1|13112.1|13100.1|13116.1|13104.1|13103.1|13093.1|221
1691510700000|2023-08-08 16:05:00|13113.1|13101.1|13110.1|13098.1|13115.1|13104.1|13109.1|13097.1|67
1691511000000|2023-08-08 16:10:00|13109.1|13097.1|13112.1|13100.1|13115.1|13103.1|13109.1|13097.1|81
1691511300000|2023-08-08 16:15:00|13113.1|13101.1|13117.1|13106.1|13117.1|13106.1|13111.1|13100.1|72
1691511600000|2023-08-08 16:20:00|13116.1|13105.1|13114.1|13103.1|13117.1|13106.1|13113.1|13102.1|82
1691511900000|2023-08-08 16:25:00|13115.1|13104.1|13111.1|13099.1|13115.1|13104.1|13110.1|13098.1|133
1691512200000|2023-08-08 16:30:00|13110.1|13098.1|13116.1|13105.1|13116.1|13105.1|13109.1|13098.1|102
1691512500000|2023-08-08 16:35:00|13117.1|13106.1|13113.1|13101.1|13119.1|13108.1|13113.1|13101.1|66
1691512800000|2023-08-08 16:40:00|13112.1|13102.1|13111.1|13099.1|13113.1|13102.1|13111.1|13099.1|60
1691513100000|2023-08-08 16:45:00|13110.1|13100.1|13108.1|13097.1|13112.1|13101.1|13108.1|13097.1|63
1691513400000|2023-08-08 16:50:00|13107.1|13096.1|13110.1|13098.1|13110.1|13099.1|13105.1|13093.1|104
1691513700000|2023-08-08 16:55:00|13111.1|13099.1|13114.1|13103.1|13114.1|13103.1|13111.1|13099.1|51
1691514000000|2023-08-08 17:00:00|13113.1|13102.1|13124.1|13113.1|13125.1|13113.1|13113.1|13102.1|175
1691514300000|2023-08-08 17:05:00|13123.1|13112.1|13120.1|13108.1|13124.1|13113.1|13117.1|13106.1|125
1691514600000|2023-08-08 17:10:00|13119.1|13107.1|13114.1|13102.1|13119.1|13107.1|13112.1|13101.1|303
1691514900000|2023-08-08 17:15:00|13115.1|13103.1|13119.1|13108.1|13120.1|13109.1|13115.1|13103.1|42
1691515200000|2023-08-08 17:20:00|13120.1|13109.1|13117.1|13105.1|13121.1|13109.1|13117.1|13105.1|80
1691515500000|2023-08-08 17:25:00|13116.1|13104.1|13120.1|13109.1|13121.1|13110.1|13113.1|13102.1|178
1691515800000|2023-08-08 17:30:00|13121.1|13110.1|13124.1|13112.1|13127.1|13116.1|13121.1|13109.1|205
1691516100000|2023-08-08 17:35:00|13123.1|13113.1|13125.1|13114.1|13126.1|13115.1|13119.1|13107.1|130
1691516400000|2023-08-08 17:40:00|13126.1|13113.1|13125.1|13113.1|13127.1|13116.1|13123.1|13111.1|352
1691516700000|2023-08-08 17:45:00|13124.1|13114.1|13122.1|13110.1|13125.1|13114.1|13121.1|13110.1|92
1691517000000|2023-08-08 17:50:00|13121.1|13109.1|13122.1|13110.1|13125.1|13114.1|13120.1|13108.1|245
1691517300000|2023-08-08 17:55:00|13121.1|13111.1|13123.1|13111.1|13124.1|13113.1|13120.1|13109.1|92
1691517600000|2023-08-08 18:00:00|13122.1|13112.1|13118.1|13106.1|13124.1|13112.1|13115.1|13104.1|202
1691517900000|2023-08-08 18:05:00|13117.1|13105.1|13117.1|13105.1|13121.1|13109.1|13116.1|13105.1|125
1691518200000|2023-08-08 18:10:00|13116.1|13106.1|13122.1|13110.1|13124.1|13112.1|13115.1|13103.1|129
1691518500000|2023-08-08 18:15:00|13123.1|13111.1|13123.1|13111.1|13125.1|13114.1|13121.1|13109.1|115
1691518800000|2023-08-08 18:20:00|13124.1|13112.1|13123.1|13111.1|13124.1|13112.1|13120.1|13108.1|107
1691519100000|2023-08-08 18:25:00|13124.1|13112.1|13123.1|13111.1|13125.1|13114.1|13121.1|13109.1|67
1691519400000|2023-08-08 18:30:00|13124.1|13112.1|13120.1|13109.1|13125.1|13113.1|13119.1|13107.1|104
1691519700000|2023-08-08 18:35:00|13121.1|13108.1|13119.1|13107.1|13121.1|13110.1|13118.1|13106.1|116
1691520000000|2023-08-08 18:40:00|13118.1|13108.1|13115.1|13105.1|13119.1|13108.1|13115.1|13104.1|56
1691520300000|2023-08-08 18:45:00|13115.6|13105.6|13120.1|13110.1|13121.1|13111.1|13114.6|13104.6|61
1691520600000|2023-08-08 18:50:00|13121.1|13111.1|13124.1|13114.1|13124.1|13114.1|13120.6|13110.6|35
1691520900000|2023-08-08 18:55:00|13124.6|13114.6|13126.1|13116.1|13130.1|13120.1|13124.6|13114.6|193
1691521200000|2023-08-08 19:00:00|13127.1|13117.1|13124.1|13114.1|13127.1|13117.1|13121.6|13111.6|159
1691521500000|2023-08-08 19:05:00|13124.6|13114.6|13119.6|13109.6|13125.6|13115.6|13119.1|13109.1|120
1691521800000|2023-08-08 19:10:00|13120.6|13110.6|13121.1|13111.1|13121.6|13111.6|13120.1|13110.1|32
1691522100000|2023-08-08 19:15:00|13120.1|13110.1|13119.1|13109.1|13120.1|13110.1|13118.1|13108.1|79
1691522400000|2023-08-08 19:20:00|13119.6|13109.6|13123.1|13113.1|13123.6|13113.6|13119.6|13109.6|75
1691522700000|2023-08-08 19:25:00|13122.6|13112.6|13121.6|13111.6|13123.6|13113.6|13121.6|13111.6|53
1691523000000|2023-08-08 19:30:00|13122.1|13112.1|13120.1|13110.1|13122.6|13112.6|13118.6|13108.6|94
1691523300000|2023-08-08 19:35:00|13119.6|13109.6|13121.1|13111.1|13122.1|13112.1|13119.6|13109.6|30
1691523600000|2023-08-08 19:40:00|13121.6|13111.6|13127.1|13117.1|13128.1|13118.1|13121.6|13111.6|85
1691523900000|2023-08-08 19:45:00|13127.6|13117.6|13126.6|13116.6|13130.6|13120.6|13126.6|13116.6|144
1691524200000|2023-08-08 19:50:00|13128.1|13118.1|13126.6|13116.6|13130.6|13120.6|13125.6|13115.6|117
1691524500000|2023-08-08 19:55:00|13124.6|13114.6|13124.1|13114.1|13129.1|13119.1|13122.6|13112.6|164
1691524800000|2023-08-08 20:00:00|13124.6|13114.6|13123.1|13113.1|13125.6|13115.6|13123.1|13113.1|36
1691525100000|2023-08-08 20:05:00|13123.6|13113.6|13125.6|13115.6|13125.6|13115.6|13123.6|13113.6|4
1691525700000|2023-08-08 20:15:00|13126.1|13116.1|13127.6|13117.6|13127.6|13117.6|13126.1|13116.1|8
1691526000000|2023-08-08 20:20:00|13128.1|13118.1|13128.1|13118.1|13128.1|13118.1|13128.1|13118.1|13
1691526300000|2023-08-08 20:25:00|13127.6|13117.6|13127.6|13117.6|13127.6|13117.6|13126.6|13116.6|15
1691526600000|2023-08-08 20:30:00|13128.1|13118.1|13126.6|13116.6|13128.1|13118.1|13126.6|13116.6|14
1691526900000|2023-08-08 20:35:00|13127.1|13117.1|13128.1|13118.1|13128.6|13118.6|13127.1|13117.1|23
1691527200000|2023-08-08 20:40:00|13127.1|13117.1|13127.1|13117.1|13127.1|13117.1|13127.1|13117.1|23
1691527500000|2023-08-08 20:45:00|13128.1|13118.1|13128.6|13118.6|13128.6|13118.6|13128.1|13118.1|22
1691527800000|2023-08-08 20:50:00|13128.1|13118.1|13129.6|13119.6|13129.6|13119.6|13128.1|13118.1|4
1691528100000|2023-08-08 20:55:00|13129.1|13119.1|13128.1|13118.1|13129.1|13119.1|13128.1|13118.1|6
1691528400000|2023-08-08 21:00:00|13127.6|13117.6|13129.1|13119.1|13129.1|13119.1|13127.6|13117.6|2
1691528700000|2023-08-08 21:05:00|13128.6|13118.6|13129.1|13119.1|13129.1|13119.1|13128.6|13118.6|1
1691529000000|2023-08-08 21:10:00|13128.1|13118.1|13129.1|13119.1|13129.1|13119.1|13128.1|13118.1|3
1691529300000|2023-08-08 21:15:00|13134.6|13110.6|13134.5|13110.5|13134.8|13110.8|13134.5|13110.5|0
1691529600000|2023-08-08 21:20:00|13134.1|13110.1|13134|13110|13134.1|13110.1|13133.9|13109.9|0
1691529900000|2023-08-08 21:25:00|13133.9|13109.9|13133.8|13109.8|13134.1|13110.1|13133.6|13109.6|0
1691530200000|2023-08-08 21:30:00|13133.9|13109.9|13134.5|13110.5|13134.5|13110.5|13133.9|13109.9|0
1691530500000|2023-08-08 21:35:00|13135|13111|13134.6|13110.6|13135.1|13111.1|13134.3|13110.3|0
1691530800000|2023-08-08 21:40:00|13134.8|13110.8|13134.8|13110.8|13134.8|13110.8|13134.8|13110.8|0
1691531100000|2023-08-08 21:45:00|13134.9|13110.9|13134.9|13110.9|13135.1|13111.1|13134.9|13110.9|0
1691531400000|2023-08-08 21:50:00|13134.8|13110.8|13134.9|13110.9|13134.9|13110.9|13134.8|13110.8|0
1691531700000|2023-08-08 21:55:00|13135|13111|13134.7|13110.7|13135.1|13111.1|13134.6|13110.6|0
1691532000000|2023-08-08 22:00:00|13134.5|13110.5|13136.2|13112.2|13136.7|13112.7|13134|13110|0
1691532300000|2023-08-08 22:05:00|13135.8|13111.8|13134.8|13110.8|13135.8|13111.8|13134.8|13110.8|0
1691532600000|2023-08-08 22:10:00|13135|13111|13136.7|13112.7|13136.7|13112.7|13135|13111|0
1691532900000|2023-08-08 22:15:00|13138.1|13114.1|13137.1|13113.1|13138.1|13114.1|13136.6|13112.6|0
1691533200000|2023-08-08 22:20:00|13136.7|13112.7|13136.2|13112.2|13137.6|13113.6|13136.2|13112.2|0
1691533500000|2023-08-08 22:25:00|13135.7|13111.7|13136.2|13112.2|13136.2|13112.2|13135.4|13111.4|0
1691533800000|2023-08-08 22:30:00|13136.4|13112.4|13134.7|13110.7|13136.4|13112.4|13133.8|13109.8|0
1691534100000|2023-08-08 22:35:00|13134.5|13110.5|13134.7|13110.7|13135.2|13111.2|13134|13110|0
1691534400000|2023-08-08 22:40:00|13134.5|13110.5|13134.7|13110.7|13135.2|13111.2|13134.2|13110.2|0
1691534700000|2023-08-08 22:45:00|13134.9|13110.9|13133.8|13109.8|13135.7|13111.7|13133.8|13109.8|0
1691535000000|2023-08-08 22:50:00|13134|13110|13134.2|13110.2|13134.7|13110.7|13134|13110|0
1691535300000|2023-08-08 22:55:00|13134.5|13110.5|13135.2|13111.2|13135.7|13111.7|13133.8|13109.8|0
1691535600000|2023-08-08 23:00:00|13134.8|13110.8|13137.6|13113.6|13137.6|13113.6|13134.7|13110.7|0
1691535900000|2023-08-08 23:05:00|13136.3|13112.3|13134.7|13110.7|13136.3|13112.3|13133.8|13109.8|0
1691536200000|2023-08-08 23:10:00|13134.5|13110.5|13135.7|13111.7|13135.7|13111.7|13134.2|13110.2|0
1691536500000|2023-08-08 23:15:00|13136.1|13112.1|13135.2|13111.2|13136.2|13112.2|13134.7|13110.7|0
1691536800000|2023-08-08 23:20:00|13135|13111|13135.2|13111.2|13135.4|13111.4|13134.2|13110.2|0
1691537100000|2023-08-08 23:25:00|13134.8|13110.8|13134.7|13110.7|13134.8|13110.8|13134.2|13110.2|0
1691537400000|2023-08-08 23:30:00|13134.9|13110.9|13134.2|13110.2|13135.2|13111.2|13133.8|13109.8|0
1691537700000|2023-08-08 23:35:00|13134.5|13110.5|13134.7|13110.7|13135.2|13111.2|13134.2|13110.2|0
1691538000000|2023-08-08 23:40:00|13134.9|13110.9|13134.2|13110.2|13134.9|13110.9|13134.2|13110.2|0
1691538300000|2023-08-08 23:45:00|13134.7|13110.7|13136.2|13112.2|13136.6|13112.6|13134.2|13110.2|0
1691538600000|2023-08-08 23:50:00|13135.9|13111.9|13134.9|13110.9|13136.2|13112.2|13134.7|13110.7|0
1691538900000|2023-08-08 23:55:00|13135.3|13111.3|13134.9|13110.9|13135.4|13111.4|13134|13110|0
1691539200000|2023-08-09 00:00:00|13134.7|13110.7|13133.5|13109.5|13134.9|13110.9|13133.5|13109.5|0
1691539500000|2023-08-09 00:05:00|13133.9|13109.9|13136.4|13112.4|13136.4|13112.4|13133.9|13109.9|0
1691539800000|2023-08-09 00:10:00|13136.1|13112.1|13143|13119|13143.7|13119.7|13136.1|13112.1|0
1691540100000|2023-08-09 00:15:00|13143.1|13119.1|13143.6|13119.6|13145.8|13121.8|13141.7|13117.7|0
1691540400000|2023-08-09 00:20:00|13144.1|13120.1|13142.2|13118.2|13145.6|13121.6|13141.7|13117.7|0
1691540700000|2023-08-09 00:25:00|13142.4|13118.4|13141.7|13117.7|13142.6|13118.6|13140.7|13116.7|0
1691541000000|2023-08-09 00:30:00|13142.2|13118.2|13144.7|13120.7|13147|13123|13142.1|13118.1|0
1691541300000|2023-08-09 00:35:00|13145|13121|13144|13120|13145.7|13121.7|13143.6|13119.6|0
1691541600000|2023-08-09 00:40:00|13144.2|13120.2|13144.8|13120.8|13144.9|13120.9|13143.6|13119.6|0
1691541900000|2023-08-09 00:45:00|13145|13121|13143.9|13119.9|13145.2|13121.2|13143.9|13119.9|0
1691542200000|2023-08-09 00:50:00|13144.1|13120.1|13144.6|13120.6|13145.4|13121.4|13143.9|13119.9|0
1691542500000|2023-08-09 00:55:00|13144.3|13120.3|13129.6|13105.6|13144.6|13120.6|13129.6|13105.6|0
1691542800000|2023-08-09 01:00:00|13130|13106|13115|13105|13130|13118|13113|13103|2557
1691543100000|2023-08-09 01:05:00|13115.5|13105.5|13130|13120|13133.5|13123.5|13108.5|13098.5|1670
1691543400000|2023-08-09 01:10:00|13129.5|13119.5|13125.5|13115.5|13133.5|13123.5|13121|13111|679
1691543700000|2023-08-09 01:15:00|13125|13115|13126|13116|13137|13127|13117.5|13107.5|1540
1691544000000|2023-08-09 01:20:00|13127|13117|13121.5|13111.5|13136|13126|13119|13109|1145
1691544300000|2023-08-09 01:25:00|13121|13111|13133.5|13123.5|13144|13134|13111.5|13101.5|2354
1691544600000|2023-08-09 01:30:00|13134|13124|13170|13160|13173|13163|13133|13123|11837
1691544900000|2023-08-09 01:35:00|13169|13159|13144|13134|13169|13159|13140|13130|3725
1691545200000|2023-08-09 01:40:00|13143.5|13133.5|13168.5|13158.5|13178.5|13168.5|13129|13119|3908
1691545500000|2023-08-09 01:45:00|13168|13158|13174.5|13164.5|13184.5|13174.5|13149.5|13139.5|3514
1691545800000|2023-08-09 01:50:00|13172.5|13162.5|13163.5|13153.5|13176.5|13166.5|13157.5|13147.5|1958
1691546100000|2023-08-09 01:55:00|13161.5|13151.5|13153.5|13143.5|13172.5|13162.5|13143.5|13133.5|2029
1691546400000|2023-08-09 02:00:00|13154.5|13144.5|13164.5|13154.5|13164.5|13154.5|13143.5|13133.5|2100
1691546700000|2023-08-09 02:05:00|13165.5|13155.5|13153.5|13143.5|13168.5|13158.5|13148.5|13138.5|1500
1691547000000|2023-08-09 02:10:00|13154.5|13144.5|13140.5|13130.5|13163.5|13153.5|13140.5|13130.5|1557
1691547300000|2023-08-09 02:15:00|13141.5|13131.5|13173.5|13163.5|13178.5|13168.5|13141.5|13131.5|2141
1691547600000|2023-08-09 02:20:00|13172.5|13162.5|13171.5|13161.5|13180.5|13170.5|13165.5|13155.5|1395
1691547900000|2023-08-09 02:25:00|13170.5|13160.5|13171.5|13161.5|13174.5|13164.5|13161.5|13151.5|1369
1691548200000|2023-08-09 02:30:00|13172.5|13162.5|13201.5|13191.5|13202.5|13192.5|13164.5|13154.5|2706
1691548500000|2023-08-09 02:35:00|13202.5|13192.5|13193.5|13183.5|13210.5|13200.5|13192.5|13182.5|2046
1691548800000|2023-08-09 02:40:00|13195.5|13185.5|13202.5|13192.5|13202.5|13192.5|13177.5|13167.5|2622
1691549100000|2023-08-09 02:45:00|13203.5|13193.5|13198.5|13188.5|13203.5|13193.5|13191.5|13181.5|1766
1691549400000|2023-08-09 02:50:00|13196.5|13186.5|13216.5|13206.5|13226.5|13216.5|13195.5|13185.5|3505
1691549700000|2023-08-09 02:55:00|13215.5|13205.5|13226.5|13216.5|13230.5|13220.5|13210.5|13200.5|3657
1691550000000|2023-08-09 03:00:00|13224.5|13214.5|13205.5|13195.5|13225.5|13215.5|13202.5|13192.5|2732
1691550300000|2023-08-09 03:05:00|13202.5|13192.5|13194.5|13184.5|13204.5|13194.5|13194.5|13184.5|1375
1691550600000|2023-08-09 03:10:00|13193.5|13183.5|13196.5|13186.5|13201.5|13191.5|13191.5|13181.5|1437
1691550900000|2023-08-09 03:15:00|13195.5|13185.5|13185.5|13175.5|13195.5|13185.5|13180.5|13170.5|1125
1691551200000|2023-08-09 03:20:00|13186.5|13176.5|13178.5|13168.5|13193.5|13183.5|13175.5|13165.5|835
1691551500000|2023-08-09 03:25:00|13179.5|13169.5|13173.5|13163.5|13183.5|13173.5|13171.5|13161.5|751
1691551800000|2023-08-09 03:30:00|13171.5|13161.5|13166.5|13156.5|13173.5|13163.5|13164.5|13154.5|586
1691552100000|2023-08-09 03:35:00|13167.5|13157.5|13167.5|13157.5|13170.5|13160.5|13163.5|13153.5|924
1691552400000|2023-08-09 03:40:00|13166.5|13156.5|13167.5|13157.5|13168.5|13158.5|13165.5|13155.5|90
1691552700000|2023-08-09 03:45:00|13168.5|13158.5|13164.5|13154.5|13168.5|13158.5|13164.5|13154.5|76
1691553000000|2023-08-09 03:50:00|13165.5|13155.5|13167.5|13157.5|13168.5|13158.5|13163.5|13153.5|189
1691553300000|2023-08-09 03:55:00|13168.5|13158.5|13170.5|13160.5|13172.5|13162.5|13167.5|13157.5|248
1691553600000|2023-08-09 04:00:00|13169.5|13159.5|13174.5|13164.5|13174.5|13164.5|13168.5|13158.5|208
1691553900000|2023-08-09 04:05:00|13175.5|13165.5|13170.5|13160.5|13176.5|13166.5|13170.5|13160.5|182
1691554200000|2023-08-09 04:10:00|13169.5|13159.5|13167.5|13157.5|13170.5|13160.5|13166.5|13156.5|136
1691554500000|2023-08-09 04:15:00|13166.5|13156.5|13170.5|13160.5|13170.5|13160.5|13166.5|13156.5|331
1691554800000|2023-08-09 04:20:00|13169.5|13159.5|13169.5|13159.5|13172.5|13162.5|13167.5|13157.5|126
1691555100000|2023-08-09 04:25:00|13168.5|13158.5|13170.5|13160.5|13170.5|13160.5|13167.5|13157.5|51
1691555400000|2023-08-09 04:30:00|13169.5|13159.5|13167.5|13157.5|13171.5|13161.5|13167.5|13157.5|169
1691555700000|2023-08-09 04:35:00|13166.5|13156.5|13171.5|13161.5|13172.5|13162.5|13166.5|13156.5|125
1691556000000|2023-08-09 04:40:00|13170.5|13160.5|13173.5|13163.5|13173.5|13163.5|13170.5|13160.5|70
1691556300000|2023-08-09 04:45:00|13174.5|13164.5|13172.5|13162.5|13174.5|13164.5|13171.5|13161.5|81
1691556600000|2023-08-09 04:50:00|13171.5|13161.5|13173.5|13163.5|13173.5|13163.5|13170.5|13160.5|68
1691556900000|2023-08-09 04:55:00|13172.5|13162.5|13177.5|13167.5|13177.5|13167.5|13172.5|13162.5|168
1691557200000|2023-08-09 05:00:00|13175.5|13165.5|13182.5|13172.5|13183.5|13173.5|13163.5|13153.5|2938
1691557500000|2023-08-09 05:05:00|13183.5|13173.5|13166.5|13156.5|13184.5|13174.5|13166.5|13156.5|827
1691557800000|2023-08-09 05:10:00|13167.5|13157.5|13171.5|13161.5|13174.5|13164.5|13161.5|13151.5|1083
1691558100000|2023-08-09 05:15:00|13172.5|13162.5|13197.5|13187.5|13200.5|13190.5|13172.5|13162.5|1321
1691558400000|2023-08-09 05:20:00|13198.5|13188.5|13177.5|13167.5|13198.5|13188.5|13174.5|13164.5|990
1691558700000|2023-08-09 05:25:00|13178.5|13168.5|13179.5|13169.5|13183.5|13173.5|13171.5|13161.5|650
1691559000000|2023-08-09 05:30:00|13180.5|13170.5|13157.5|13147.5|13180.5|13170.5|13151.5|13141.5|1579
1691559300000|2023-08-09 05:35:00|13159.5|13149.5|13165.5|13155.5|13169.5|13159.5|13159.5|13149.5|663
1691559600000|2023-08-09 05:40:00|13162.5|13152.5|13153.5|13143.5|13169.5|13159.5|13151.5|13141.5|844
1691559900000|2023-08-09 05:45:00|13154.5|13144.5|13172.5|13162.5|13174.5|13164.5|13154.5|13144.5|1301
1691560200000|2023-08-09 05:50:00|13174.5|13164.5|13180.5|13170.5|13185.5|13175.5|13167.5|13157.5|1215
1691560500000|2023-08-09 05:55:00|13181.5|13171.5|13179.5|13169.5|13184.5|13174.5|13171.5|13161.5|832
1691560800000|2023-08-09 06:00:00|13178.5|13168.5|13170.5|13160.5|13178.5|13168.5|13167.5|13157.5|1127
1691561100000|2023-08-09 06:05:00|13171.5|13161.5|13184.5|13174.5|13184.5|13174.5|13169.5|13159.5|1615
1691561400000|2023-08-09 06:10:00|13183.5|13173.5|13185.5|13175.5|13185.5|13175.5|13170.5|13160.5|898
1691561700000|2023-08-09 06:15:00|13184.5|13174.5|13177.5|13167.5|13188.5|13178.5|13176.5|13166.5|1249
1691562000000|2023-08-09 06:20:00|13176.5|13166.5|13178.5|13168.5|13179.5|13169.5|13171.5|13161.5|945
1691562300000|2023-08-09 06:25:00|13179.5|13169.5|13177.5|13167.5|13180.5|13170.5|13169.5|13159.5|1459
1691562600000|2023-08-09 06:30:00|13175.5|13165.5|13177.5|13167.5|13178.5|13168.5|13163.5|13153.5|1551
1691562900000|2023-08-09 06:35:00|13176.5|13166.5|13187.5|13177.5|13192.5|13182.5|13176.5|13166.5|2176
1691563200000|2023-08-09 06:40:00|13185.5|13175.5|13179.5|13169.5|13187.5|13177.5|13176.5|13166.5|1564
1691563500000|2023-08-09 06:45:00|13180.5|13170.5|13173.5|13163.5|13181.5|13171.5|13171.5|13161.5|1571
1691563800000|2023-08-09 06:50:00|13172.5|13162.5|13184.5|13174.5|13185.5|13175.5|13172.5|13162.5|1804
1691564100000|2023-08-09 06:55:00|13183.5|13173.5|13194.5|13184.5|13194.5|13184.5|13182.5|13172.5|3721
1691564400000|2023-08-09 07:00:00|13193.5|13183.5|13195.5|13184.5|13197.5|13185.5|13188.5|13177.5|1204
1691564700000|2023-08-09 07:05:00|13194.5|13183.5|13198.5|13186.5|13198.5|13187.5|13193.5|13182.5|1008
1691565000000|2023-08-09 07:10:00|13197.5|13185.5|13195.5|13184.5|13200.5|13189.5|13194.5|13183.5|822
1691565300000|2023-08-09 07:15:00|13194.5|13183.5|13186.5|13175.5|13195.5|13184.5|13186.5|13175.5|752
1691565600000|2023-08-09 07:20:00|13187.5|13176.5|13193.5|13182.5|13193.5|13182.5|13184.5|13173.5|185
1691565900000|2023-08-09 07:25:00|13192.5|13181.5|13191.5|13180.5|13193.5|13181.5|13188.5|13176.5|178
1691566200000|2023-08-09 07:30:00|13192.5|13181.5|13192.5|13180.5|13194.5|13182.5|13190.5|13179.5|112
1691566500000|2023-08-09 07:35:00|13193.5|13181.5|13191.5|13180.5|13193.5|13182.5|13191.5|13179.5|114
1691566800000|2023-08-09 07:40:00|13192.5|13181.5|13195.5|13184.5|13196.5|13185.5|13192.5|13181.5|227
1691567100000|2023-08-09 07:45:00|13196.5|13185.5|13190.5|13179.5|13197.5|13186.5|13190.5|13179.5|288
1691567400000|2023-08-09 07:50:00|13191.5|13180.5|13198.5|13187.5|13198.5|13187.5|13191.5|13180.5|254
1691567700000|2023-08-09 07:55:00|13199.5|13188.5|13202.5|13191.5|13202.5|13191.5|13197.5|13186.5|628
1691568000000|2023-08-09 08:00:00|13201.5|13190.5|13220.5|13208.5|13220.5|13208.5|13201.5|13190.5|1445
1691568300000|2023-08-09 08:05:00|13219.5|13207.5|13214.5|13203.5|13220.5|13209.5|13214.5|13203.5|450
1691568600000|2023-08-09 08:10:00|13215.5|13202.5|13207.5|13196.5|13215.5|13204.5|13206.5|13195.5|134
1691568900000|2023-08-09 08:15:00|13206.5|13195.5|13202.5|13191.5|13207.5|13196.5|13200.5|13189.5|178
1691569200000|2023-08-09 08:20:00|13203.5|13192.5|13208.5|13197.5|13208.5|13197.5|13203.5|13192.5|318
1691569500000|2023-08-09 08:25:00|13207.5|13196.5|13206.5|13194.5|13210.5|13199.5|13205.5|13194.5|225
1691569800000|2023-08-09 08:30:00|13214|13190|13215.9|13191.9|13215.9|13191.9|13213.4|13189.4|0
1691570100000|2023-08-09 08:35:00|13216.4|13192.4|13216.7|13192.7|13218.6|13194.6|13215.9|13191.9|337
1691570400000|2023-08-09 08:40:00|13216.9|13192.9|13215.5|13191.5|13217.3|13193.3|13215.2|13191.2|0
1691570700000|2023-08-09 08:45:00|13215.9|13191.9|13219.1|13195.1|13220.4|13196.4|13215.1|13191.1|0
1691571000000|2023-08-09 08:50:00|13219.3|13195.3|13217.6|13193.6|13219.6|13195.6|13216.8|13192.8|0
1691571300000|2023-08-09 08:55:00|13217.8|13193.8|13218.1|13194.1|13219.1|13195.1|13217.4|13193.4|0
1691571600000|2023-08-09 09:00:00|13217.8|13193.8|13207.5|13196.5|13217.8|13196.5|13203.5|13192.5|139
1691571900000|2023-08-09 09:05:00|13206.5|13195.5|13210.5|13198.5|13210.5|13198.5|13206.5|13195.5|47
1691572200000|2023-08-09 09:10:00|13209.5|13197.5|13206.5|13195.5|13209.5|13197.5|13205.5|13193.5|60
1691572500000|2023-08-09 09:15:00|13207.5|13196.5|13211.5|13200.5|13212.5|13201.5|13206.5|13194.5|350
1691572800000|2023-08-09 09:20:00|13210.5|13199.5|13211.5|13200.5|13213.5|13202.5|13210.5|13199.5|146
1691573100000|2023-08-09 09:25:00|13210.5|13199.5|13213.5|13202.5|13215.5|13203.5|13210.5|13199.5|68
1691573400000|2023-08-09 09:30:00|13214.5|13203.5|13217.5|13206.5|13218.5|13207.5|13213.5|13201.5|219
1691573700000|2023-08-09 09:35:00|13216.5|13205.5|13213.5|13202.5|13216.5|13205.5|13213.5|13202.5|146
1691574000000|2023-08-09 09:40:00|13214.5|13203.5|13215.5|13204.5|13215.5|13204.5|13214.5|13202.5|121
1691574300000|2023-08-09 09:45:00|13214.5|13203.5|13209.5|13197.5|13215.5|13204.5|13208.5|13197.5|228
1691574600000|2023-08-09 09:50:00|13208.5|13198.5|13213.5|13202.5|13214.5|13202.5|13208.5|13197.5|207
1691574900000|2023-08-09 09:55:00|13214.5|13201.5|13213.5|13201.5|13214.5|13202.5|13211.5|13200.5|30
1691575200000|2023-08-09 10:00:00|13212.5|13200.5|13212.5|13200.5|13214.5|13203.5|13211.5|13199.5|77
1691575500000|2023-08-09 10:05:00|13213.5|13201.5|13216.5|13204.5|13216.5|13205.5|13211.5|13200.5|50
1691575800000|2023-08-09 10:10:00|13215.5|13203.5|13211.5|13200.5|13215.5|13203.5|13209.5|13198.5|41
1691576100000|2023-08-09 10:15:00|13212.5|13199.5|13211.5|13200.5|13212.5|13200.5|13210.5|13199.5|47
1691576400000|2023-08-09 10:20:00|13210.5|13199.5|13210.5|13199.5|13212.5|13200.5|13209.5|13198.5|35
1691576700000|2023-08-09 10:25:00|13209.5|13198.5|13214.5|13202.5|13214.5|13202.5|13208.5|13197.5|156
1691577000000|2023-08-09 10:30:00|13215.5|13203.5|13210.5|13199.5|13215.5|13203.5|13210.5|13199.5|101
1691577300000|2023-08-09 10:35:00|13211.5|13200.5|13209.5|13198.5|13212.5|13201.5|13208.5|13197.5|34
1691577600000|2023-08-09 10:40:00|13210.5|13199.5|13212.5|13200.5|13213.5|13202.5|13209.5|13199.5|56
1691577900000|2023-08-09 10:45:00|13211.5|13199.5|13211.5|13199.5|13212.5|13201.5|13210.5|13198.5|43
1691578200000|2023-08-09 10:50:00|13212.5|13200.5|13210.5|13199.5|13212.5|13201.5|13210.5|13199.5|51
1691578500000|2023-08-09 10:55:00|13209.5|13198.5|13210.5|13199.5|13210.5|13199.5|13208.5|13197.5|60
1691578800000|2023-08-09 11:00:00|13211.5|13200.5|13210.5|13199.5|13212.5|13201.5|13210.5|13199.5|68
1691579100000|2023-08-09 11:05:00|13209.5|13198.5|13213.5|13202.5|13214.5|13203.5|13209.5|13198.5|110
1691579400000|2023-08-09 11:10:00|13212.5|13201.5|13211.5|13200.5|13212.5|13201.5|13210.5|13199.5|68
1691579700000|2023-08-09 11:15:00|13210.5|13199.5|13209.5|13198.5|13210.5|13199.5|13208.5|13197.5|26
1691580000000|2023-08-09 11:20:00|13210.5|13199.5|13211.5|13200.5|13212.5|13200.5|13209.5|13199.5|68
1691580300000|2023-08-09 11:25:00|13210.5|13199.5|13214.5|13203.5|13215.5|13203.5|13210.5|13199.5|85
1691580600000|2023-08-09 11:30:00|13215.5|13204.5|13219.5|13208.5|13219.5|13208.5|13215.5|13204.5|46
1691580900000|2023-08-09 11:35:00|13220.5|13207.5|13215.5|13203.5|13220.5|13208.5|13215.5|13203.5|56
1691581200000|2023-08-09 11:40:00|13216.5|13204.5|13219.5|13208.5|13220.5|13209.5|13216.5|13203.5|113
1691581500000|2023-08-09 11:45:00|13220.5|13207.5|13221.5|13210.5|13221.5|13210.5|13219.5|13207.5|47
1691581800000|2023-08-09 11:50:00|13222.5|13211.5|13217.5|13206.5|13222.5|13211.5|13216.5|13205.5|48
1691582100000|2023-08-09 11:55:00|13218.5|13205.5|13214.5|13202.5|13218.5|13205.5|13213.5|13202.5|45
1691582400000|2023-08-09 12:00:00|13213.5|13201.5|13213.5|13201.5|13214.5|13202.5|13211.5|13200.5|55
1691582700000|2023-08-09 12:05:00|13212.5|13202.5|13211.5|13199.5|13215.5|13203.5|13209.5|13198.5|45
1691583000000|2023-08-09 12:10:00|13210.5|13198.5|13209.5|13198.5|13211.5|13199.5|13206.5|13195.5|35
1691583300000|2023-08-09 12:15:00|13208.5|13197.5|13204.5|13192.5|13208.5|13198.5|13203.5|13192.5|57
1691583600000|2023-08-09 12:20:00|13205.5|13193.5|13203.5|13192.5|13206.5|13194.5|13201.5|13190.5|64
1691583900000|2023-08-09 12:25:00|13204.5|13193.5|13207.5|13196.5|13208.5|13197.5|13203.5|13192.5|90
1691584200000|2023-08-09 12:30:00|13208.5|13197.5|13211.5|13199.5|13211.5|13200.5|13207.5|13196.5|67
1691584500000|2023-08-09 12:35:00|13210.5|13200.5|13212.5|13200.5|13213.5|13202.5|13210.5|13198.5|60
1691584800000|2023-08-09 12:40:00|13213.5|13201.5|13205.5|13193.5|13213.5|13201.5|13204.5|13193.5|34
1691585100000|2023-08-09 12:45:00|13204.5|13194.5|13206.5|13195.5|13209.5|13198.5|13204.5|13193.5|75
1691585400000|2023-08-09 12:50:00|13205.5|13194.5|13202.5|13190.5|13205.5|13195.5|13201.5|13190.5|239
1691585700000|2023-08-09 12:55:00|13201.5|13189.5|13201.5|13189.5|13201.5|13189.5|13198.5|13187.5|145
1691586000000|2023-08-09 13:00:00|13200.5|13188.5|13200.5|13189.5|13201.5|13190.5|13198.5|13187.5|105
1691586300000|2023-08-09 13:05:00|13201.5|13188.5|13201.5|13190.5|13202.5|13191.5|13199.5|13188.5|73
1691586600000|2023-08-09 13:10:00|13200.5|13189.5|13194.5|13182.5|13200.5|13189.5|13193.5|13182.5|134
1691586900000|2023-08-09 13:15:00|13193.5|13183.5|13198.5|13187.5|13198.5|13187.5|13193.5|13182.5|100
1691587200000|2023-08-09 13:20:00|13197.5|13186.5|13196.5|13185.5|13199.5|13188.5|13195.5|13183.5|113
1691587500000|2023-08-09 13:25:00|13197.5|13184.5|13200.5|13189.5|13200.5|13189.5|13196.5|13184.5|161
1691587800000|2023-08-09 13:30:00|13201.5|13190.5|13176.5|13164.5|13211.5|13200.5|13175.5|13164.5|1195
1691588100000|2023-08-09 13:35:00|13175.5|13163.5|13166.5|13154.5|13181.5|13169.5|13162.5|13150.5|1349
1691588400000|2023-08-09 13:40:00|13167.5|13155.5|13178.5|13167.5|13187.5|13176.5|13167.5|13155.5|709
1691588700000|2023-08-09 13:45:00|13177.5|13166.5|13172.5|13161.5|13185.5|13173.5|13171.5|13160.5|313
1691589000000|2023-08-09 13:50:00|13171.5|13160.5|13166.5|13153.5|13174.5|13162.5|13155.5|13143.5|831
1691589300000|2023-08-09 13:55:00|13168.5|13155.5|13189.5|13178.5|13189.5|13178.5|13167.5|13155.5|453
1691589600000|2023-08-09 14:00:00|13190.5|13177.5|13187.5|13175.5|13190.5|13178.5|13181.5|13170.5|348
1691589900000|2023-08-09 14:05:00|13186.5|13174.5|13171.5|13159.5|13187.5|13175.5|13170.5|13159.5|460
1691590200000|2023-08-09 14:10:00|13172.5|13160.5|13168.5|13156.5|13176.5|13165.5|13163.5|13152.5|618
1691590500000|2023-08-09 14:15:00|13167.5|13157.5|13166.5|13155.5|13171.5|13159.5|13163.5|13151.5|231
1691590800000|2023-08-09 14:20:00|13167.5|13156.5|13146.5|13135.5|13168.5|13157.5|13146.5|13135.5|992
1691591100000|2023-08-09 14:25:00|13147.5|13136.5|13151.5|13139.5|13152.5|13141.5|13147.5|13136.5|628
1691591400000|2023-08-09 14:30:00|13150.5|13138.5|13149.5|13138.5|13151.5|13140.5|13145.5|13134.5|410
1691591700000|2023-08-09 14:35:00|13148.5|13137.5|13154.5|13142.5|13160.5|13149.5|13147.5|13136.5|180
1691592000000|2023-08-09 14:40:00|13153.5|13141.5|13153.5|13142.5|13156.5|13145.5|13150.5|13138.5|210
1691592300000|2023-08-09 14:45:00|13152.5|13141.5|13146.5|13134.5|13155.5|13143.5|13146.5|13134.5|174
1691592600000|2023-08-09 14:50:00|13147.5|13135.5|13131.5|13119.5|13147.5|13136.5|13131.5|13119.5|573
1691592900000|2023-08-09 14:55:00|13130.5|13120.5|13129.5|13117.5|13134.5|13123.5|13126.5|13114.5|371
1691593200000|2023-08-09 15:00:00|13128.5|13116.5|13137.5|13125.5|13138.5|13127.5|13126.5|13115.5|334
1691593500000|2023-08-09 15:05:00|13138.5|13126.5|13137.5|13125.5|13140.5|13128.5|13133.5|13122.5|154
1691593800000|2023-08-09 15:10:00|13136.5|13124.5|13124.5|13113.5|13137.5|13125.5|13124.5|13113.5|197
1691594100000|2023-08-09 15:15:00|13125.5|13114.5|13122.5|13111.5|13128.5|13116.5|13117.5|13106.5|1073
1691594400000|2023-08-09 15:20:00|13121.5|13110.5|13127.5|13116.5|13130.5|13119.5|13121.5|13110.5|287
1691594700000|2023-08-09 15:25:00|13128.5|13115.5|13135.5|13124.5|13136.5|13125.5|13128.5|13115.5|233
1691595000000|2023-08-09 15:30:00|13134.5|13123.5|13143.5|13132.5|13143.5|13132.5|13133.5|13122.5|209
1691595300000|2023-08-09 15:35:00|13142.5|13131.5|13140.5|13128.5|13145.5|13133.5|13139.5|13128.5|68
1691595600000|2023-08-09 15:40:00|13141.5|13129.5|13129.5|13118.5|13141.5|13130.5|13129.5|13118.5|241
1691595900000|2023-08-09 15:45:00|13130.5|13119.5|13125.5|13113.5|13132.5|13121.5|13125.5|13113.5|108
1691596200000|2023-08-09 15:50:00|13126.5|13114.5|13128.5|13117.5|13129.5|13118.5|13124.5|13112.5|133
1691596500000|2023-08-09 15:55:00|13129.5|13116.5|13129.5|13118.5|13130.5|13119.5|13124.5|13112.5|222
1691596800000|2023-08-09 16:00:00|13128.5|13117.5|13133.5|13121.5|13134.5|13123.5|13128.5|13116.5|91
1691597100000|2023-08-09 16:05:00|13134.5|13122.5|13138.5|13126.5|13142.5|13130.5|13134.5|13122.5|105
1691597400000|2023-08-09 16:10:00|13139.5|13127.5|13140.5|13128.5|13141.5|13129.5|13135.5|13123.5|83
1691597700000|2023-08-09 16:15:00|13141.5|13129.5|13138.5|13126.5|13142.5|13131.5|13138.5|13126.5|92
1691598000000|2023-08-09 16:20:00|13137.5|13127.5|13143.5|13131.5|13143.5|13131.5|13135.5|13124.5|73
1691598300000|2023-08-09 16:25:00|13144.5|13132.5|13144.5|13133.5|13146.5|13134.5|13141.5|13129.5|98
1691598600000|2023-08-09 16:30:00|13143.5|13132.5|13148.5|13136.5|13150.5|13138.5|13143.5|13132.5|96
1691598900000|2023-08-09 16:35:00|13147.5|13135.5|13145.5|13133.5|13148.5|13137.5|13143.5|13132.5|85
1691599200000|2023-08-09 16:40:00|13144.5|13132.5|13143.5|13132.5|13145.5|13133.5|13143.5|13132.5|22
1691599500000|2023-08-09 16:45:00|13144.5|13133.5|13149.5|13137.5|13149.5|13137.5|13143.5|13131.5|250
1691599800000|2023-08-09 16:50:00|13148.5|13136.5|13147.5|13135.5|13149.5|13136.5|13145.5|13134.5|113
1691600100000|2023-08-09 16:55:00|13148.5|13136.5|13145.5|13133.5|13148.5|13136.5|13143.5|13132.5|215
1691600400000|2023-08-09 17:00:00|13144.5|13134.5|13151.5|13140.5|13151.5|13140.5|13143.5|13132.5|187
1691600700000|2023-08-09 17:05:00|13152.5|13141.5|13158.5|13147.5|13159.5|13148.5|13152.5|13141.5|820
1691601000000|2023-08-09 17:10:00|13159.5|13148.5|13166.5|13155.5|13166.5|13155.5|13158.5|13147.5|177
1691601300000|2023-08-09 17:15:00|13167.5|13154.5|13163.5|13151.5|13168.5|13156.5|13161.5|13150.5|192
1691601600000|2023-08-09 17:20:00|13162.5|13150.5|13160.5|13148.5|13162.5|13150.5|13159.5|13148.5|45
1691601900000|2023-08-09 17:25:00|13159.5|13147.5|13162.5|13151.5|13164.5|13153.5|13159.5|13147.5|28
1691602200000|2023-08-09 17:30:00|13163.5|13152.5|13163.5|13151.5|13166.5|13155.5|13161.5|13150.5|41
1691602500000|2023-08-09 17:35:00|13162.5|13150.5|13162.5|13151.5|13164.5|13153.5|13161.5|13150.5|33
1691602800000|2023-08-09 17:40:00|13163.5|13150.5|13164.5|13152.5|13164.5|13153.5|13159.5|13148.5|69
1691603100000|2023-08-09 17:45:00|13163.5|13151.5|13161.5|13149.5|13164.5|13152.5|13160.5|13149.5|66
1691603400000|2023-08-09 17:50:00|13160.5|13150.5|13163.5|13151.5|13164.5|13153.5|13160.5|13150.5|24
1691603700000|2023-08-09 17:55:00|13162.5|13150.5|13163.5|13151.5|13163.5|13152.5|13161.5|13150.5|67
1691604000000|2023-08-09 18:00:00|13162.5|13152.5|13165.5|13153.5|13165.5|13154.5|13162.5|13151.5|87
1691604300000|2023-08-09 18:05:00|13166.5|13154.5|13170.5|13159.5|13170.5|13159.5|13166.5|13154.5|147
1691604600000|2023-08-09 18:10:00|13171.5|13158.5|13175.5|13164.5|13175.5|13164.5|13169.5|13158.5|132
1691604900000|2023-08-09 18:15:00|13174.5|13163.5|13176.5|13164.5|13177.5|13166.5|13173.5|13161.5|146
1691605200000|2023-08-09 18:20:00|13177.5|13165.5|13170.5|13158.5|13177.5|13166.5|13167.5|13155.5|229
1691605500000|2023-08-09 18:25:00|13169.5|13159.5|13174.5|13162.5|13176.5|13164.5|13169.5|13159.5|109
1691605800000|2023-08-09 18:30:00|13175.5|13163.5|13170.5|13158.5|13176.5|13164.5|13169.5|13158.5|177
1691606100000|2023-08-09 18:35:00|13171.5|13159.5|13170.5|13158.5|13172.5|13161.5|13169.5|13158.5|82
1691606400000|2023-08-09 18:40:00|13169.5|13159.5|13168.5|13158.5|13170.5|13159.5|13167.5|13156.5|83
1691606700000|2023-08-09 18:45:00|13168|13158|13169.5|13159.5|13170|13160|13164|13154|100
1691607000000|2023-08-09 18:50:00|13169|13159|13162.5|13152.5|13169|13159|13161|13151|119
1691607300000|2023-08-09 18:55:00|13162|13152|13165|13155|13165.5|13155.5|13162|13152|79
1691607600000|2023-08-09 19:00:00|13165.5|13155.5|13163.5|13153.5|13166|13156|13162.5|13152.5|82
1691607900000|2023-08-09 19:05:00|13164|13154|13158.5|13148.5|13166|13156|13157.5|13147.5|162
1691608200000|2023-08-09 19:10:00|13158|13148|13158.5|13148.5|13158.5|13148.5|13156.5|13146.5|52
1691608500000|2023-08-09 19:15:00|13158|13148|13157|13147|13159|13149|13155|13145|120
1691608800000|2023-08-09 19:20:00|13157.5|13147.5|13161.5|13151.5|13162|13152|13157.5|13147.5|74
1691609100000|2023-08-09 19:25:00|13162.5|13152.5|13167.5|13157.5|13168|13158|13162.5|13152.5|139
1691609400000|2023-08-09 19:30:00|13168.5|13158.5|13172|13162|13172|13162|13168.5|13158.5|145
1691609700000|2023-08-09 19:35:00|13171.5|13161.5|13169.5|13159.5|13174|13164|13169.5|13159.5|167
1691610000000|2023-08-09 19:40:00|13170|13160|13170.5|13160.5|13172|13162|13169.5|13159.5|80
1691610300000|2023-08-09 19:45:00|13170|13160|13158.5|13148.5|13170|13160|13158|13148|175
1691610600000|2023-08-09 19:50:00|13158|13148|13157.5|13147.5|13161.5|13151.5|13156.5|13146.5|157
1691610900000|2023-08-09 19:55:00|13157|13147|13162.5|13152.5|13162.5|13152.5|13154.5|13144.5|226
1691611200000|2023-08-09 20:00:00|13161.5|13151.5|13163|13153|13163|13153|13161|13151|110
1691611500000|2023-08-09 20:05:00|13162.5|13152.5|13167.5|13157.5|13167.5|13157.5|13162.5|13152.5|88
1691611800000|2023-08-09 20:10:00|13167|13157|13167|13157|13168.5|13158.5|13165.5|13155.5|113
1691612100000|2023-08-09 20:15:00|13166|13156|13166.5|13156.5|13166.5|13156.5|13166|13156|13
1691612400000|2023-08-09 20:20:00|13166|13156|13166.5|13156.5|13166.5|13156.5|13166|13156|8
1691612700000|2023-08-09 20:25:00|13167|13157|13166.5|13156.5|13168.5|13158.5|13166.5|13156.5|60
1691613000000|2023-08-09 20:30:00|13166|13156|13164.5|13154.5|13166|13156|13164.5|13154.5|11
1691613300000|2023-08-09 20:35:00|13164|13154|13165|13155|13165|13155|13163|13153|24
1691613600000|2023-08-09 20:40:00|13165.5|13155.5|13166.5|13156.5|13166.5|13156.5|13165.5|13155.5|24
1691613900000|2023-08-09 20:45:00|13166|13156|13166|13156|13166|13156|13166|13156|4
1691614200000|2023-08-09 20:50:00|13166.5|13156.5|13168|13158|13168.5|13158.5|13166.5|13156.5|13
1691614500000|2023-08-09 20:55:00|13167.5|13157.5|13168|13158|13169|13159|13167.5|13157.5|72
1691614800000|2023-08-09 21:00:00|13168.5|13158.5|13164|13154|13168.5|13158.5|13164|13154|2
1691615400000|2023-08-09 21:10:00|13164.5|13154.5|13161.5|13151.5|13164.5|13154.5|13161|13151|2
1691615700000|2023-08-09 21:15:00|13169|13145|13166.9|13142.9|13169|13145|13166.1|13142.1|0
1691616000000|2023-08-09 21:20:00|13166.8|13142.8|13166.7|13142.7|13167.2|13143.2|13166|13142|0
1691616300000|2023-08-09 21:25:00|13167|13143|13167.2|13143.2|13167.2|13143.2|13166.7|13142.7|0
1691616600000|2023-08-09 21:30:00|13166.7|13142.7|13166.7|13142.7|13167|13143|13166.7|13142.7|0
1691616900000|2023-08-09 21:35:00|13166.4|13142.4|13166.7|13142.7|13166.8|13142.8|13166.3|13142.3|0
1691617200000|2023-08-09 21:40:00|13166|13142|13167|13143|13167|13143|13166|13142|0
1691617500000|2023-08-09 21:45:00|13167.1|13143.1|13167.3|13143.3|13167.4|13143.4|13167|13143|0
1691617800000|2023-08-09 21:50:00|13167.4|13143.4|13167.9|13143.9|13167.9|13143.9|13167.4|13143.4|0
1691618100000|2023-08-09 21:55:00|13168.1|13144.1|13167.9|13143.9|13168.3|13144.3|13167.7|13143.7|0
1691618400000|2023-08-09 22:00:00|13168.4|13144.4|13172.1|13148.1|13172.8|13148.8|13168.4|13144.4|0
1691618700000|2023-08-09 22:05:00|13171.7|13147.7|13171.1|13147.1|13171.8|13147.8|13169.7|13145.7|0
1691619000000|2023-08-09 22:10:00|13171.6|13147.6|13172.1|13148.1|13172.6|13148.6|13171.1|13147.1|0
1691619300000|2023-08-09 22:15:00|13171.7|13147.7|13172|13148|13173|13149|13171.1|13147.1|0
1691619600000|2023-08-09 22:20:00|13171.6|13147.6|13173|13149|13173|13149|13171.3|13147.3|0
1691619900000|2023-08-09 22:25:00|13173.2|13149.2|13174|13150|13174.7|13150.7|13172.5|13148.5|0
1691620200000|2023-08-09 22:30:00|13174.4|13150.4|13173.5|13149.5|13174.9|13150.9|13173.5|13149.5|0
1691620500000|2023-08-09 22:35:00|13173.1|13149.1|13173.5|13149.5|13173.5|13149.5|13172.5|13148.5|0
1691620800000|2023-08-09 22:40:00|13173.1|13149.1|13174.9|13150.9|13174.9|13150.9|13172|13148|0
1691621100000|2023-08-09 22:45:00|13175.4|13151.4|13175.9|13151.9|13176.4|13152.4|13175.3|13151.3|0
1691621400000|2023-08-09 22:50:00|13175.5|13151.5|13175.1|13151.1|13175.9|13151.9|13175|13151|0
1691621700000|2023-08-09 22:55:00|13175.3|13151.3|13175.3|13151.3|13175.6|13151.6|13174.6|13150.6|0
1691622000000|2023-08-09 23:00:00|13175.1|13151.1|13175.1|13151.1|13175.6|13151.6|13174.6|13150.6|0
1691622300000|2023-08-09 23:05:00|13175.5|13151.5|13174.6|13150.6|13175.6|13151.6|13173.6|13149.6|0
1691622600000|2023-08-09 23:10:00|13174.4|13150.4|13176|13152|13176|13152|13174.1|13150.1|0
1691622900000|2023-08-09 23:15:00|13175.6|13151.6|13174.1|13150.1|13176|13152|13173.6|13149.6|0
1691623200000|2023-08-09 23:20:00|13174.5|13150.5|13175.1|13151.1|13175.1|13151.1|13173.2|13149.2|0
1691623500000|2023-08-09 23:25:00|13174.6|13150.6|13175.1|13151.1|13175.6|13151.6|13174.6|13150.6|0
1691623800000|2023-08-09 23:30:00|13174.6|13150.6|13175.1|13151.1|13175.1|13151.1|13174.6|13150.6|0
1691624100000|2023-08-09 23:35:00|13175.3|13151.3|13176.3|13152.3|13176.5|13152.5|13175.3|13151.3|0
1691624400000|2023-08-09 23:40:00|13176.1|13152.1|13178.9|13154.9|13179.9|13155.9|13176|13152|0
1691624700000|2023-08-09 23:45:00|13178.6|13154.6|13177.4|13153.4|13178.9|13154.9|13177.4|13153.4|0
1691625000000|2023-08-09 23:50:00|13177.6|13153.6|13178.6|13154.6|13179.1|13155.1|13177.4|13153.4|0
1691625300000|2023-08-09 23:55:00|13178.2|13154.2|13177.2|13153.2|13178.2|13154.2|13177.2|13153.2|0
1691625600000|2023-08-10 00:00:00|13177.6|13153.6|13178.5|13154.5|13179|13155|13175.6|13151.6|0
1691625900000|2023-08-10 00:05:00|13178.7|13154.7|13178.6|13154.6|13178.7|13154.7|13177.3|13153.3|0
1691626200000|2023-08-10 00:10:00|13178.1|13154.1|13176.9|13152.9|13178.6|13154.6|13176.9|13152.9|0
1691626500000|2023-08-10 00:15:00|13176.4|13152.4|13177.9|13153.9|13178.3|13154.3|13174.5|13150.5|0
1691626800000|2023-08-10 00:20:00|13177.7|13153.7|13178.1|13154.1|13181.1|13157.1|13176.9|13152.9|0
1691627100000|2023-08-10 00:25:00|13178.3|13154.3|13178.2|13154.2|13179.3|13155.3|13178|13154|0
1691627400000|2023-08-10 00:30:00|13178|13154|13176.7|13152.7|13178.7|13154.7|13176.3|13152.3|0
1691627700000|2023-08-10 00:35:00|13177.1|13153.1|13177.7|13153.7|13178.8|13154.8|13175.8|13151.8|0
1691628000000|2023-08-10 00:40:00|13177.9|13153.9|13178.3|13154.3|13179.4|13155.4|13177.7|13153.7|0
1691628300000|2023-08-10 00:45:00|13178.4|13154.4|13175.4|13151.4|13179.4|13155.4|13174.4|13150.4|0
1691628600000|2023-08-10 00:50:00|13175.7|13151.7|13175.7|13151.7|13175.8|13151.8|13174.8|13150.8|0
1691628900000|2023-08-10 00:55:00|13175.9|13151.9|13176.3|13152.3|13177.2|13153.2|13175.7|13151.7|0
1691629200000|2023-08-10 01:00:00|13173.9|13163.9|13152.4|13142.4|13176.4|13166.4|13148.4|13138.4|1695
1691629500000|2023-08-10 01:05:00|13151.9|13141.9|13156.4|13146.4|13157.4|13147.4|13144.4|13134.4|1020
1691629800000|2023-08-10 01:10:00|13155.4|13145.4|13151.9|13141.9|13158.4|13148.4|13150.4|13140.4|525
1691630100000|2023-08-10 01:15:00|13152.4|13142.4|13145.9|13135.9|13156.4|13146.4|13140.4|13130.4|1014
1691630400000|2023-08-10 01:20:00|13146.4|13136.4|13147.4|13137.4|13150.9|13140.9|13140.4|13130.4|1510
1691630700000|2023-08-10 01:25:00|13148.4|13138.4|13162.4|13152.4|13166.4|13156.4|13141.9|13131.9|2325
1691631000000|2023-08-10 01:30:00|13166.4|13156.4|13192.4|13182.4|13192.9|13182.9|13164.9|13154.9|13402
1691631300000|2023-08-10 01:35:00|13191.4|13181.4|13156.9|13146.9|13191.4|13181.4|13149.9|13139.9|4271
1691631600000|2023-08-10 01:40:00|13156.4|13146.4|13145.4|13135.4|13162.9|13152.9|13135.4|13125.4|4453
1691631900000|2023-08-10 01:45:00|13145.9|13135.9|13139.9|13129.9|13163.9|13153.9|13136.9|13126.9|3324
1691632200000|2023-08-10 01:50:00|13138.9|13128.9|13086.9|13076.9|13141.9|13131.9|13083.9|13073.9|9681
1691632500000|2023-08-10 01:55:00|13084.9|13074.9|13106.9|13096.9|13112.9|13102.9|13081.9|13071.9|5493
1691632800000|2023-08-10 02:00:00|13105.9|13095.9|13123.9|13113.9|13123.9|13113.9|13095.9|13085.9|3150
1691633100000|2023-08-10 02:05:00|13124.9|13114.9|13124.9|13114.9|13136.9|13126.9|13118.9|13108.9|2940
1691633400000|2023-08-10 02:10:00|13123.9|13113.9|13173.9|13163.9|13173.9|13163.9|13116.9|13106.9|3839
1691633700000|2023-08-10 02:15:00|13174.9|13164.9|13167.9|13157.9|13177.9|13167.9|13159.9|13149.9|2227
1691634000000|2023-08-10 02:20:00|13166.9|13156.9|13154.9|13144.9|13172.9|13162.9|13154.9|13144.9|906
1691634300000|2023-08-10 02:25:00|13155.9|13145.9|13163.9|13153.9|13166.9|13156.9|13146.9|13136.9|1177
1691634600000|2023-08-10 02:30:00|13164.9|13154.9|13149.9|13139.9|13167.9|13157.9|13147.9|13137.9|1736
1691634900000|2023-08-10 02:35:00|13148.9|13138.9|13132.9|13122.9|13157.9|13147.9|13132.9|13122.9|1236
1691635200000|2023-08-10 02:40:00|13133.9|13123.9|13121.9|13111.9|13138.9|13128.9|13121.9|13111.9|2082
1691635500000|2023-08-10 02:45:00|13122.9|13112.9|13116.9|13106.9|13125.9|13115.9|13111.9|13101.9|1389
1691635800000|2023-08-10 02:50:00|13115.9|13105.9|13110.9|13100.9|13124.9|13114.9|13106.9|13096.9|2144
1691636100000|2023-08-10 02:55:00|13109.9|13099.9|13105.4|13095.4|13117.4|13107.4|13103.4|13093.4|1388
1691636400000|2023-08-10 03:00:00|13104.4|13094.4|13106.4|13096.4|13113.4|13103.4|13100.4|13090.4|1952
1691636700000|2023-08-10 03:05:00|13105.4|13095.4|13070.4|13060.4|13105.4|13095.4|13059.4|13049.4|10189
1691637000000|2023-08-10 03:10:00|13071.4|13061.4|13083.4|13073.4|13093.4|13083.4|13071.4|13061.4|2197
1691637300000|2023-08-10 03:15:00|13082.4|13072.4|13087.4|13077.4|13087.4|13077.4|13070.4|13060.4|1539
1691637600000|2023-08-10 03:20:00|13085.4|13075.4|13084.4|13074.4|13088.4|13078.4|13072.4|13062.4|1389
1691637900000|2023-08-10 03:25:00|13083.4|13073.4|13054.4|13044.4|13083.4|13073.4|13051.4|13041.4|4292
1691638200000|2023-08-10 03:30:00|13052.4|13042.4|13046.4|13036.4|13057.4|13047.4|13039.4|13029.4|2444
1691638500000|2023-08-10 03:35:00|13048.4|13038.4|13050.4|13040.4|13050.4|13040.4|13045.4|13035.4|422
1691638800000|2023-08-10 03:40:00|13049.4|13039.4|13055.4|13045.4|13055.4|13045.4|13049.4|13039.4|307
1691639100000|2023-08-10 03:45:00|13056.4|13046.4|13052.4|13042.4|13057.4|13047.4|13050.4|13040.4|399
1691639400000|2023-08-10 03:50:00|13051.4|13041.4|13049.4|13039.4|13052.4|13042.4|13047.4|13037.4|599
1691639700000|2023-08-10 03:55:00|13050.4|13040.4|13052.4|13042.4|13053.4|13043.4|13050.4|13040.4|161
1691640000000|2023-08-10 04:00:00|13051.4|13041.4|13053.4|13043.4|13054.4|13044.4|13051.4|13041.4|137
1691640300000|2023-08-10 04:05:00|13052.4|13042.4|13052.4|13042.4|13054.4|13044.4|13051.4|13041.4|172
1691640600000|2023-08-10 04:10:00|13053.4|13043.4|13039.4|13029.4|13053.4|13043.4|13039.4|13029.4|601
1691640900000|2023-08-10 04:15:00|13040.4|13030.4|13043.4|13033.4|13043.4|13033.4|13038.4|13028.4|551
1691641200000|2023-08-10 04:20:00|13042.4|13032.4|13040.4|13030.4|13042.4|13032.4|13039.4|13029.4|770
1691641500000|2023-08-10 04:25:00|13041.4|13031.4|13039.4|13029.4|13041.4|13031.4|13037.4|13027.4|575
1691641800000|2023-08-10 04:30:00|13038.4|13028.4|13038.4|13028.4|13040.4|13030.4|13037.4|13027.4|472
1691642100000|2023-08-10 04:35:00|13037.4|13027.4|13041.4|13031.4|13041.4|13031.4|13037.4|13027.4|303
1691642400000|2023-08-10 04:40:00|13040.4|13030.4|13042.4|13032.4|13043.4|13033.4|13040.4|13030.4|238
1691642700000|2023-08-10 04:45:00|13041.4|13031.4|13042.4|13032.4|13042.4|13032.4|13040.4|13030.4|41
1691643000000|2023-08-10 04:50:00|13041.4|13031.4|13040.4|13030.4|13043.4|13033.4|13040.4|13030.4|805
1691643300000|2023-08-10 04:55:00|13039.4|13029.4|13038.4|13028.4|13042.4|13032.4|13038.4|13028.4|611
1691643600000|2023-08-10 05:00:00|13039.4|13029.4|13061.4|13051.4|13067.4|13057.4|13031.4|13021.4|6342
1691643900000|2023-08-10 05:05:00|13060.4|13050.4|13085.4|13075.4|13095.4|13085.4|13055.4|13045.4|3259
1691644200000|2023-08-10 05:10:00|13087.4|13077.4|13090.4|13080.4|13095.4|13085.4|13081.4|13071.4|1851
1691644500000|2023-08-10 05:15:00|13089.4|13079.4|13082.4|13072.4|13093.4|13083.4|13073.4|13063.4|1886
1691644800000|2023-08-10 05:20:00|13084.4|13074.4|13093.4|13083.4|13097.4|13087.4|13076.4|13066.4|1263
1691645100000|2023-08-10 05:25:00|13094.4|13084.4|13104.4|13094.4|13116.4|13106.4|13092.4|13082.4|2189
1691645400000|2023-08-10 05:30:00|13103.4|13093.4|13130.4|13120.4|13130.4|13120.4|13096.4|13086.4|3308
1691645700000|2023-08-10 05:35:00|13131.4|13121.4|13131.4|13121.4|13145.4|13135.4|13127.4|13117.4|2118
1691646000000|2023-08-10 05:40:00|13130.4|13120.4|13116.4|13106.4|13131.4|13121.4|13114.4|13104.4|1336
1691646300000|2023-08-10 05:45:00|13117.4|13107.4|13126.4|13116.4|13126.4|13116.4|13112.4|13102.4|1057
1691646600000|2023-08-10 05:50:00|13127.4|13117.4|13111.4|13101.4|13128.4|13118.4|13111.4|13101.4|971
1691646900000|2023-08-10 05:55:00|13112.4|13102.4|13121.4|13111.4|13126.4|13116.4|13104.4|13094.4|1650
1691647200000|2023-08-10 06:00:00|13119.4|13109.4|13127.4|13117.4|13131.4|13121.4|13111.4|13101.4|1118
1691647500000|2023-08-10 06:05:00|13126.4|13116.4|13124.4|13114.4|13136.4|13126.4|13121.4|13111.4|1020
1691647800000|2023-08-10 06:10:00|13125.4|13115.4|13155.4|13145.4|13167.4|13157.4|13124.4|13114.4|3389
1691648100000|2023-08-10 06:15:00|13156.4|13146.4|13139.4|13129.4|13156.4|13146.4|13135.4|13125.4|1512
1691648400000|2023-08-10 06:20:00|13140.4|13130.4|13147.4|13137.4|13158.4|13148.4|13139.4|13129.4|1264
1691648700000|2023-08-10 06:25:00|13145.4|13135.4|13165.4|13155.4|13167.4|13157.4|13144.4|13134.4|1766
1691649000000|2023-08-10 06:30:00|13166.4|13156.4|13159.4|13149.4|13166.4|13156.4|13145.4|13135.4|1366
1691649300000|2023-08-10 06:35:00|13160.4|13150.4|13165.4|13155.4|13172.4|13162.4|13154.4|13144.4|1671
1691649600000|2023-08-10 06:40:00|13166.4|13156.4|13151.4|13141.4|13166.4|13156.4|13151.4|13141.4|2328
1691649900000|2023-08-10 06:45:00|13152.4|13142.4|13142.4|13132.4|13152.4|13142.4|13140.4|13130.4|1879
1691650200000|2023-08-10 06:50:00|13140.4|13130.4|13146.4|13136.4|13149.4|13139.4|13140.4|13130.4|2302
1691650500000|2023-08-10 06:55:00|13147.4|13137.4|13147.4|13137.4|13153.4|13143.4|13144.4|13134.4|4713
1691650800000|2023-08-10 07:00:00|13149.4|13138.4|13155.4|13144.4|13156.4|13145.4|13148.4|13137.4|1208
1691651100000|2023-08-10 07:05:00|13156.4|13145.4|13159.4|13148.4|13161.4|13150.4|13152.4|13141.4|533
1691651400000|2023-08-10 07:10:00|13160.4|13149.4|13169.4|13158.4|13170.4|13159.4|13160.4|13149.4|655
1691651700000|2023-08-10 07:15:00|13170.4|13159.4|13184.4|13173.4|13184.4|13173.4|13168.4|13156.4|1356
1691652000000|2023-08-10 07:20:00|13185.4|13174.4|13177.4|13166.4|13188.4|13177.4|13172.4|13161.4|1058
1691652300000|2023-08-10 07:25:00|13178.4|13167.4|13183.4|13172.4|13184.4|13172.4|13174.4|13163.4|396
1691652600000|2023-08-10 07:30:00|13182.4|13171.4|13181.4|13170.4|13187.4|13176.4|13180.4|13169.4|568
1691652900000|2023-08-10 07:35:00|13180.4|13169.4|13178.4|13167.4|13181.4|13170.4|13178.4|13166.4|516
1691653200000|2023-08-10 07:40:00|13177.4|13166.4|13178.4|13167.4|13180.4|13168.4|13173.4|13162.4|532
1691653500000|2023-08-10 07:45:00|13179.4|13166.4|13173.4|13162.4|13181.4|13170.4|13173.4|13162.4|539
1691653800000|2023-08-10 07:50:00|13172.4|13161.4|13170.4|13159.4|13174.4|13163.4|13167.4|13156.4|522
1691654100000|2023-08-10 07:55:00|13169.4|13158.4|13176.4|13164.4|13178.4|13167.4|13169.4|13158.4|711
1691654400000|2023-08-10 08:00:00|13175.4|13165.4|13174.4|13163.4|13178.4|13167.4|13174.4|13163.4|335
1691654700000|2023-08-10 08:05:00|13175.4|13164.4|13170.4|13159.4|13178.4|13167.4|13170.4|13159.4|388
1691655000000|2023-08-10 08:10:00|13171.4|13160.4|13173.4|13161.4|13175.4|13164.4|13170.4|13159.4|252
1691655300000|2023-08-10 08:15:00|13174.4|13162.4|13173.4|13162.4|13175.4|13164.4|13170.4|13159.4|357
1691655600000|2023-08-10 08:20:00|13174.4|13163.4|13175.4|13163.4|13178.4|13167.4|13170.4|13158.4|1036
1691655900000|2023-08-10 08:25:00|13174.4|13164.4|13176.4|13164.4|13176.4|13164.4|13171.4|13160.4|294
1691656200000|2023-08-10 08:30:00|13179|13155|13180.9|13156.9|13181.3|13157.3|13177.9|13153.9|2
1691656500000|2023-08-10 08:35:00|13181.3|13157.3|13184.5|13160.5|13185|13161|13181.1|13157.1|1014
1691656800000|2023-08-10 08:40:00|13184.3|13160.3|13184.3|13160.3|13187.5|13163.5|13183.5|13159.5|0
1691657100000|2023-08-10 08:45:00|13184.5|13160.5|13186.8|13162.8|13186.8|13162.8|13183.8|13159.8|0
1691657400000|2023-08-10 08:50:00|13187|13163|13186.6|13162.6|13188.8|13164.8|13186|13162|0
1691657700000|2023-08-10 08:55:00|13186.8|13162.8|13182.1|13158.1|13187.9|13163.9|13182.1|13158.1|0
1691658000000|2023-08-10 09:00:00|13181.7|13157.7|13172.4|13161.4|13182.1|13164.4|13170.4|13157.7|126
1691658300000|2023-08-10 09:05:00|13173.4|13160.4|13174.4|13162.4|13174.4|13163.4|13173.4|13160.4|60
1691658600000|2023-08-10 09:10:00|13173.4|13161.4|13174.4|13162.4|13174.4|13163.4|13172.4|13161.4|78
1691658900000|2023-08-10 09:15:00|13172.4|13163.4|13169.4|13157.4|13173.4|13163.4|13169.4|13157.4|87
1691659200000|2023-08-10 09:20:00|13170.4|13158.4|13169.4|13158.4|13172.4|13160.4|13168.4|13157.4|198
1691659500000|2023-08-10 09:25:00|13168.4|13157.4|13170.4|13158.4|13170.4|13158.4|13166.4|13155.4|91
1691659800000|2023-08-10 09:30:00|13169.4|13157.4|13167.4|13156.4|13169.4|13158.4|13165.4|13154.4|55
1691660100000|2023-08-10 09:35:00|13168.4|13157.4|13168.4|13156.4|13168.4|13157.4|13165.4|13154.4|63
1691660400000|2023-08-10 09:40:00|13169.4|13157.4|13169.4|13158.4|13169.4|13158.4|13168.4|13157.4|31
1691660700000|2023-08-10 09:45:00|13170.4|13157.4|13167.4|13156.4|13170.4|13159.4|13166.4|13154.4|155
1691661000000|2023-08-10 09:50:00|13168.4|13157.4|13171.4|13159.4|13171.4|13160.4|13168.4|13157.4|35
1691661300000|2023-08-10 09:55:00|13172.4|13160.4|13169.4|13158.4|13173.4|13161.4|13169.4|13158.4|53
1691661600000|2023-08-10 10:00:00|13170.4|13159.4|13183.4|13171.4|13185.4|13174.4|13170.4|13159.4|1360
1691661900000|2023-08-10 10:05:00|13184.4|13172.4|13180.4|13168.4|13185.4|13173.4|13180.4|13168.4|150
1691662200000|2023-08-10 10:10:00|13179.4|13167.4|13176.4|13164.4|13181.4|13170.4|13176.4|13164.4|124
1691662500000|2023-08-10 10:15:00|13175.4|13163.4|13180.4|13168.4|13181.4|13169.4|13175.4|13163.4|121
1691662800000|2023-08-10 10:20:00|13179.4|13169.4|13181.4|13169.4|13182.4|13171.4|13179.4|13167.4|110
1691663100000|2023-08-10 10:25:00|13182.4|13170.4|13183.4|13171.4|13184.4|13173.4|13181.4|13170.4|43
1691663400000|2023-08-10 10:30:00|13182.4|13170.4|13182.4|13170.4|13183.4|13171.4|13180.4|13169.4|93
1691663700000|2023-08-10 10:35:00|13181.4|13169.4|13182.4|13170.4|13182.4|13171.4|13180.4|13169.4|47
1691664000000|2023-08-10 10:40:00|13181.4|13171.4|13184.4|13173.4|13186.4|13175.4|13181.4|13171.4|105
1691664300000|2023-08-10 10:45:00|13185.4|13174.4|13188.4|13177.4|13189.4|13177.4|13185.4|13174.4|79
1691664600000|2023-08-10 10:50:00|13189.4|13178.4|13191.4|13180.4|13193.4|13182.4|13188.4|13177.4|248
1691664900000|2023-08-10 10:55:00|13192.4|13181.4|13196.4|13184.4|13196.4|13184.4|13191.4|13180.4|231
1691665200000|2023-08-10 11:00:00|13195.4|13185.4|13194.4|13182.4|13196.4|13185.4|13193.4|13182.4|138
1691665500000|2023-08-10 11:05:00|13195.4|13183.4|13195.4|13184.4|13197.4|13186.4|13194.4|13182.4|204
1691665800000|2023-08-10 11:10:00|13196.4|13183.4|13194.4|13183.4|13196.4|13184.4|13191.4|13179.4|79
1691666100000|2023-08-10 11:15:00|13195.4|13184.4|13192.4|13180.4|13195.4|13184.4|13192.4|13180.4|44
1691666400000|2023-08-10 11:20:00|13191.4|13181.4|13193.4|13182.4|13197.4|13186.4|13191.4|13180.4|193
1691666700000|2023-08-10 11:25:00|13194.4|13183.4|13188.4|13177.4|13195.4|13184.4|13187.4|13176.4|212
1691667000000|2023-08-10 11:30:00|13187.4|13176.4|13184.4|13173.4|13188.4|13176.4|13182.4|13171.4|163
1691667300000|2023-08-10 11:35:00|13185.4|13175.4|13183.4|13172.4|13186.4|13175.4|13183.4|13172.4|87
1691667600000|2023-08-10 11:40:00|13184.4|13173.4|13179.4|13168.4|13184.4|13173.4|13178.4|13167.4|253
1691667900000|2023-08-10 11:45:00|13178.4|13167.4|13183.4|13171.4|13184.4|13173.4|13178.4|13166.4|123
1691668200000|2023-08-10 11:50:00|13182.4|13172.4|13180.4|13169.4|13184.4|13173.4|13180.4|13168.4|75
1691668500000|2023-08-10 11:55:00|13181.4|13170.4|13180.4|13168.4|13183.4|13172.4|13179.4|13167.4|126
1691668800000|2023-08-10 12:00:00|13179.4|13169.4|13180.4|13168.4|13184.4|13173.4|13178.4|13167.4|571
1691669100000|2023-08-10 12:05:00|13181.4|13169.4|13178.4|13166.4|13183.4|13172.4|13178.4|13166.4|138
1691669400000|2023-08-10 12:10:00|13177.4|13165.4|13183.4|13171.4|13183.4|13171.4|13176.4|13165.4|273
1691669700000|2023-08-10 12:15:00|13182.4|13172.4|13180.4|13169.4|13186.4|13175.4|13180.4|13169.4|133
1691670000000|2023-08-10 12:20:00|13181.4|13170.4|13181.4|13170.4|13181.4|13170.4|13178.4|13166.4|95
1691670300000|2023-08-10 12:25:00|13182.4|13171.4|13178.4|13165.4|13182.4|13171.4|13175.4|13164.4|212
1691670600000|2023-08-10 12:30:00|13179.4|13166.4|13180.4|13168.4|13209.4|13197.4|13179.4|13166.4|1182
1691670900000|2023-08-10 12:35:00|13181.4|13169.4|13179.4|13167.4|13191.4|13180.4|13179.4|13167.4|438
1691671200000|2023-08-10 12:40:00|13178.4|13168.4|13166.4|13155.4|13178.4|13168.4|13158.4|13146.4|894
1691671500000|2023-08-10 12:45:00|13164.4|13154.4|13188.4|13176.4|13193.4|13181.4|13164.4|13152.4|482
1691671800000|2023-08-10 12:50:00|13187.4|13177.4|13188.4|13176.4|13190.4|13178.4|13182.4|13170.4|258
1691672100000|2023-08-10 12:55:00|13189.4|13178.4|13187.4|13175.4|13189.4|13178.4|13178.4|13166.4|419
1691672400000|2023-08-10 13:00:00|13186.4|13174.4|13184.4|13173.4|13188.4|13176.4|13181.4|13169.4|345
1691672700000|2023-08-10 13:05:00|13185.4|13174.4|13178.4|13166.4|13191.4|13180.4|13173.4|13162.4|291
1691673000000|2023-08-10 13:10:00|13177.4|13165.4|13174.4|13163.4|13178.4|13166.4|13168.4|13157.4|607
1691673300000|2023-08-10 13:15:00|13173.4|13162.4|13172.4|13161.4|13177.4|13166.4|13169.4|13158.4|646
1691673600000|2023-08-10 13:20:00|13171.4|13160.4|13171.4|13159.4|13175.4|13164.4|13169.4|13157.4|251
1691673900000|2023-08-10 13:25:00|13172.4|13160.4|13172.4|13160.4|13173.4|13162.4|13165.4|13154.4|214
1691674200000|2023-08-10 13:30:00|13173.4|13162.4|13174.4|13162.4|13182.4|13170.4|13161.4|13150.4|877
1691674500000|2023-08-10 13:35:00|13175.4|13163.4|13207.4|13195.4|13210.4|13199.4|13171.4|13159.4|1719
1691674800000|2023-08-10 13:40:00|13208.4|13196.4|13209.4|13197.4|13216.4|13205.4|13203.4|13190.4|939
1691675100000|2023-08-10 13:45:00|13210.4|13198.4|13231.4|13219.4|13231.4|13219.4|13210.4|13198.4|1044
1691675400000|2023-08-10 13:50:00|13230.4|13218.4|13236.4|13225.4|13236.4|13225.4|13222.4|13210.4|518
1691675700000|2023-08-10 13:55:00|13237.4|13224.4|13244.4|13232.4|13247.4|13235.4|13233.4|13221.4|1069
1691676000000|2023-08-10 14:00:00|13243.4|13233.4|13236.4|13224.4|13246.4|13235.4|13235.4|13224.4|768
1691676300000|2023-08-10 14:05:00|13237.4|13225.4|13220.4|13208.4|13237.4|13226.4|13219.4|13208.4|726
1691676600000|2023-08-10 14:10:00|13221.4|13209.4|13217.4|13205.4|13223.4|13212.4|13215.4|13204.4|460
1691676900000|2023-08-10 14:15:00|13216.4|13204.4|13216.4|13205.4|13225.4|13213.4|13212.4|13201.4|347
1691677200000|2023-08-10 14:20:00|13217.4|13204.4|13214.4|13203.4|13219.4|13207.4|13211.4|13200.4|315
1691677500000|2023-08-10 14:25:00|13215.4|13204.4|13216.4|13204.4|13218.4|13207.4|13210.4|13199.4|302
1691677800000|2023-08-10 14:30:00|13215.4|13203.4|13210.4|13198.4|13217.4|13205.4|13208.4|13196.4|206
1691678100000|2023-08-10 14:35:00|13209.4|13197.4|13199.4|13188.4|13213.4|13202.4|13194.4|13183.4|687
1691678400000|2023-08-10 14:40:00|13197.4|13186.4|13187.4|13176.4|13200.4|13189.4|13186.4|13175.4|923
1691678700000|2023-08-10 14:45:00|13188.4|13177.4|13180.4|13168.4|13188.4|13177.4|13175.4|13164.4|1159
1691679000000|2023-08-10 14:50:00|13179.4|13167.4|13181.4|13169.4|13182.4|13171.4|13176.4|13165.4|745
1691679300000|2023-08-10 14:55:00|13182.4|13170.4|13175.4|13164.4|13184.4|13173.4|13175.4|13164.4|458
1691679600000|2023-08-10 15:00:00|13176.4|13165.4|13172.4|13161.4|13177.4|13165.4|13163.4|13152.4|1086
1691679900000|2023-08-10 15:05:00|13171.4|13160.4|13181.4|13169.4|13186.4|13174.4|13167.4|13156.4|417
1691680200000|2023-08-10 15:10:00|13180.4|13170.4|13186.4|13174.4|13189.4|13178.4|13178.4|13166.4|203
1691680500000|2023-08-10 15:15:00|13185.4|13173.4|13186.4|13175.4|13189.4|13177.4|13183.4|13171.4|252
1691680800000|2023-08-10 15:20:00|13187.4|13174.4|13186.4|13175.4|13187.4|13176.4|13179.4|13168.4|200
1691681100000|2023-08-10 15:25:00|13187.4|13176.4|13192.4|13181.4|13196.4|13184.4|13187.4|13176.4|301
1691681400000|2023-08-10 15:30:00|13191.4|13180.4|13193.4|13181.4|13193.4|13182.4|13186.4|13174.4|241
1691681700000|2023-08-10 15:35:00|13192.4|13180.4|13186.4|13174.4|13193.4|13181.4|13184.4|13172.4|95
1691682000000|2023-08-10 15:40:00|13185.4|13173.4|13181.4|13169.4|13189.4|13178.4|13179.4|13168.4|316
1691682300000|2023-08-10 15:45:00|13179.4|13167.4|13172.4|13160.4|13179.4|13167.4|13172.4|13160.4|442
1691682600000|2023-08-10 15:50:00|13173.4|13161.4|13167.4|13155.4|13175.4|13164.4|13163.4|13151.4|717
1691682900000|2023-08-10 15:55:00|13168.4|13156.4|13175.4|13163.4|13177.4|13166.4|13163.4|13152.4|362
1691683200000|2023-08-10 16:00:00|13176.4|13164.4|13169.4|13157.4|13176.4|13165.4|13169.4|13157.4|164
1691683500000|2023-08-10 16:05:00|13168.4|13158.4|13168.4|13156.4|13171.4|13159.4|13166.4|13154.4|388
1691683800000|2023-08-10 16:10:00|13169.4|13157.4|13171.4|13159.4|13174.4|13163.4|13165.4|13154.4|191
1691684100000|2023-08-10 16:15:00|13170.4|13158.4|13171.4|13159.4|13173.4|13162.4|13167.4|13155.4|206
1691684400000|2023-08-10 16:20:00|13170.4|13158.4|13170.4|13158.4|13174.4|13162.4|13166.4|13155.4|273
1691684700000|2023-08-10 16:25:00|13169.4|13157.4|13169.4|13157.4|13171.4|13159.4|13160.4|13149.4|543
1691685000000|2023-08-10 16:30:00|13168.4|13156.4|13168.4|13156.4|13171.4|13160.4|13166.4|13155.4|190
1691685300000|2023-08-10 16:35:00|13167.4|13157.4|13176.4|13165.4|13176.4|13165.4|13163.4|13152.4|253
1691685600000|2023-08-10 16:40:00|13175.4|13164.4|13170.4|13158.4|13175.4|13164.4|13168.4|13157.4|145
1691685900000|2023-08-10 16:45:00|13171.4|13159.4|13170.4|13158.4|13173.4|13162.4|13164.4|13153.4|267
1691686200000|2023-08-10 16:50:00|13169.4|13157.4|13162.4|13151.4|13170.4|13158.4|13160.4|13149.4|298
1691686500000|2023-08-10 16:55:00|13163.4|13152.4|13165.4|13153.4|13165.4|13153.4|13159.4|13148.4|399
1691686800000|2023-08-10 17:00:00|13164.4|13152.4|13165.4|13153.4|13169.4|13157.4|13161.4|13150.4|230
1691687100000|2023-08-10 17:05:00|13164.4|13152.4|13164.4|13152.4|13169.4|13158.4|13162.4|13150.4|202
1691687400000|2023-08-10 17:10:00|13163.4|13150.4|13165.4|13153.4|13166.4|13154.4|13160.4|13148.4|116
1691687700000|2023-08-10 17:15:00|13166.4|13154.4|13167.4|13155.4|13168.4|13156.4|13161.4|13150.4|96
1691688000000|2023-08-10 17:20:00|13166.4|13154.4|13162.4|13150.4|13166.4|13154.4|13160.4|13149.4|277
1691688300000|2023-08-10 17:25:00|13163.4|13151.4|13156.4|13144.4|13163.4|13152.4|13154.4|13143.4|578
1691688600000|2023-08-10 17:30:00|13155.4|13143.4|13161.4|13149.4|13161.4|13149.4|13151.4|13139.4|460
1691688900000|2023-08-10 17:35:00|13160.4|13148.4|13153.4|13141.4|13160.4|13148.4|13149.4|13138.4|418
1691689200000|2023-08-10 17:40:00|13154.4|13142.4|13153.4|13141.4|13154.4|13143.4|13146.4|13135.4|499
1691689500000|2023-08-10 17:45:00|13154.4|13142.4|13160.4|13148.4|13164.4|13152.4|13153.4|13141.4|260
1691689800000|2023-08-10 17:50:00|13158.4|13147.4|13154.4|13142.4|13162.4|13150.4|13153.4|13142.4|162
1691690100000|2023-08-10 17:55:00|13153.4|13141.4|13141.4|13129.4|13153.4|13141.4|13140.4|13128.4|599
1691690400000|2023-08-10 18:00:00|13140.4|13128.4|13144.4|13132.4|13148.4|13137.4|13139.4|13128.4|316
1691690700000|2023-08-10 18:05:00|13145.4|13133.4|13153.4|13141.4|13157.4|13146.4|13145.4|13133.4|250
1691691000000|2023-08-10 18:10:00|13154.4|13142.4|13163.4|13151.4|13164.4|13152.4|13153.4|13142.4|238
1691691300000|2023-08-10 18:15:00|13162.4|13150.4|13157.4|13145.4|13164.4|13153.4|13156.4|13144.4|87
1691691600000|2023-08-10 18:20:00|13156.4|13144.4|13161.4|13149.4|13163.4|13151.4|13155.4|13144.4|51
1691691900000|2023-08-10 18:25:00|13162.4|13150.4|13163.4|13151.4|13163.4|13151.4|13157.4|13145.4|152
1691692200000|2023-08-10 18:30:00|13164.4|13152.4|13162.4|13150.4|13167.4|13156.4|13160.4|13148.4|335
1691692500000|2023-08-10 18:35:00|13161.4|13149.4|13162.4|13149.4|13163.4|13151.4|13158.4|13146.4|57
1691692800000|2023-08-10 18:40:00|13161.4|13150.4|13159.9|13149.9|13162.4|13150.9|13158.4|13146.4|61
1691693100000|2023-08-10 18:45:00|13160.4|13150.4|13165.4|13155.4|13167.9|13157.9|13157.4|13147.4|181
1691693400000|2023-08-10 18:50:00|13164.9|13154.9|13165.4|13155.4|13169.9|13159.9|13164.4|13154.4|99
1691693700000|2023-08-10 18:55:00|13165.9|13155.9|13170.4|13160.4|13170.4|13160.4|13162.9|13152.9|133
1691694000000|2023-08-10 19:00:00|13169.4|13159.4|13164.4|13154.4|13169.4|13159.4|13161.4|13151.4|116
1691694300000|2023-08-10 19:05:00|13164.9|13154.9|13168.4|13158.4|13168.4|13158.4|13164.4|13154.4|103
1691694600000|2023-08-10 19:10:00|13169.4|13159.4|13169.4|13159.4|13170.9|13160.9|13166.4|13156.4|38
1691694900000|2023-08-10 19:15:00|13168.4|13158.4|13170.4|13160.4|13173.9|13163.9|13168.4|13158.4|207
1691695200000|2023-08-10 19:20:00|13171.4|13161.4|13166.4|13156.4|13172.4|13162.4|13166.4|13156.4|49
1691695500000|2023-08-10 19:25:00|13165.4|13155.4|13163.4|13153.4|13165.9|13155.9|13161.4|13151.4|58
1691695800000|2023-08-10 19:30:00|13162.9|13152.9|13163.4|13153.4|13164.4|13154.4|13162.4|13152.4|75
1691696100000|2023-08-10 19:35:00|13162.4|13152.4|13163.4|13153.4|13164.4|13154.4|13160.9|13150.9|180
1691696400000|2023-08-10 19:40:00|13162.4|13152.4|13157.4|13147.4|13162.4|13152.4|13156.4|13146.4|126
1691696700000|2023-08-10 19:45:00|13157.9|13147.9|13159.4|13149.4|13162.9|13152.9|13156.9|13146.9|125
1691697000000|2023-08-10 19:50:00|13158.9|13148.9|13159.4|13149.4|13160.9|13150.9|13156.9|13146.9|34
1691697300000|2023-08-10 19:55:00|13158.9|13148.9|13159.4|13149.4|13160.9|13150.9|13156.9|13146.9|117
1691697600000|2023-08-10 20:00:00|13158.9|13148.9|13158.9|13148.9|13159.4|13149.4|13157.9|13147.9|20
1691697900000|2023-08-10 20:05:00|13159.4|13149.4|13161.4|13151.4|13162.9|13152.9|13159.4|13149.4|77
1691698200000|2023-08-10 20:10:00|13161.9|13151.9|13160.9|13150.9|13162.9|13152.9|13160.9|13150.9|13
1691698500000|2023-08-10 20:15:00|13161.4|13151.4|13161.4|13151.4|13161.4|13151.4|13161.4|13151.4|0
1691698800000|2023-08-10 20:20:00|13162.4|13152.4|13162.4|13152.4|13162.4|13152.4|13162.4|13152.4|5
1691699100000|2023-08-10 20:25:00|13162.9|13152.9|13164.4|13154.4|13164.4|13154.4|13162.9|13152.9|24
1691699400000|2023-08-10 20:30:00|13164.9|13154.9|13165.4|13155.4|13165.4|13155.4|13164.9|13154.9|37
1691699700000|2023-08-10 20:35:00|13165.9|13155.9|13162.4|13152.4|13166.4|13156.4|13162.4|13152.4|87
1691700000000|2023-08-10 20:40:00|13162.9|13152.9|13164.9|13154.9|13164.9|13154.9|13162.9|13152.9|36
1691700300000|2023-08-10 20:45:00|13164.4|13154.4|13164.4|13154.4|13164.4|13154.4|13164.4|13154.4|3
1691700900000|2023-08-10 20:55:00|13165.9|13155.9|13168.4|13158.4|13168.9|13158.9|13165.9|13155.9|39
1691701200000|2023-08-10 21:00:00|13167.9|13157.9|13165.4|13155.4|13168.4|13158.4|13163.9|13153.9|3
1691701500000|2023-08-10 21:05:00|13164.9|13154.9|13164.4|13154.4|13164.9|13154.9|13163.9|13153.9|2
1691701800000|2023-08-10 21:10:00|13164.9|13154.9|13165.9|13155.9|13165.9|13155.9|13164.9|13154.9|2
1691702100000|2023-08-10 21:15:00|13172.3|13148.3|13172.2|13148.2|13172.3|13148.3|13172.2|13148.2|0
1691702400000|2023-08-10 21:20:00|13172.3|13148.3|13172.4|13148.4|13172.8|13148.8|13172.3|13148.3|0
1691702700000|2023-08-10 21:25:00|13172.2|13148.2|13172.3|13148.3|13172.3|13148.3|13172.2|13148.2|0
1691703000000|2023-08-10 21:30:00|13172|13148|13171.8|13147.8|13172|13148|13171.4|13147.4|0
1691703300000|2023-08-10 21:35:00|13171.7|13147.7|13171.4|13147.4|13171.9|13147.9|13171.4|13147.4|0
1691703600000|2023-08-10 21:40:00|13171.5|13147.5|13172.3|13148.3|13172.6|13148.6|13171.5|13147.5|0
1691703900000|2023-08-10 21:45:00|13172.4|13148.4|13172.6|13148.6|13173.4|13149.4|13172.4|13148.4|0
1691704200000|2023-08-10 21:50:00|13172.8|13148.8|13172.5|13148.5|13172.8|13148.8|13172.4|13148.4|0
1691704500000|2023-08-10 21:55:00|13172|13148|13170.5|13146.5|13172|13148|13169.8|13145.8|0
1691704800000|2023-08-10 22:00:00|13170.8|13146.8|13175.1|13151.1|13175.3|13151.3|13170.4|13146.4|0
1691705100000|2023-08-10 22:05:00|13175.3|13151.3|13174.6|13150.6|13175.5|13151.5|13174.3|13150.3|0
1691705400000|2023-08-10 22:10:00|13175|13151|13177.8|13153.8|13177.8|13153.8|13175|13151|0
1691705700000|2023-08-10 22:15:00|13177.7|13153.7|13175.8|13151.8|13178.2|13154.2|13175.3|13151.3|0
1691706000000|2023-08-10 22:20:00|13175.6|13151.6|13176.3|13152.3|13176.3|13152.3|13174.9|13150.9|0
1691706300000|2023-08-10 22:25:00|13175.9|13151.9|13179.6|13155.6|13179.6|13155.6|13175.3|13151.3|0
1691706600000|2023-08-10 22:30:00|13179.2|13155.2|13177.9|13153.9|13179.2|13155.2|13177.7|13153.7|0
1691706900000|2023-08-10 22:35:00|13177.7|13153.7|13177.7|13153.7|13178.6|13154.6|13177.2|13153.2|0
1691707200000|2023-08-10 22:40:00|13177.2|13153.2|13178.9|13154.9|13179.1|13155.1|13176.7|13152.7|0
1691707500000|2023-08-10 22:45:00|13178.7|13154.7|13179.1|13155.1|13180.1|13156.1|13178.6|13154.6|0
1691707800000|2023-08-10 22:50:00|13178.7|13154.7|13178.6|13154.6|13178.7|13154.7|13178.2|13154.2|0
1691708100000|2023-08-10 22:55:00|13178.2|13154.2|13178.2|13154.2|13178.2|13154.2|13177.7|13153.7|0
1691708400000|2023-08-10 23:00:00|13178.4|13154.4|13176.7|13152.7|13178.6|13154.6|13176|13152|0
1691708700000|2023-08-10 23:05:00|13177.1|13153.1|13175.1|13151.1|13177.2|13153.2|13174.2|13150.2|0
1691709000000|2023-08-10 23:10:00|13174.7|13150.7|13177.1|13153.1|13177.1|13153.1|13174.7|13150.7|0
1691709300000|2023-08-10 23:15:00|13176.9|13152.9|13177.6|13153.6|13177.8|13153.8|13176.6|13152.6|0
1691709600000|2023-08-10 23:20:00|13177.3|13153.3|13178|13154|13178.1|13154.1|13177.3|13153.3|0
1691709900000|2023-08-10 23:25:00|13178.1|13154.1|13179|13155|13179|13155|13178.1|13154.1|0
1691710200000|2023-08-10 23:30:00|13179.4|13155.4|13181.6|13157.6|13181.8|13157.8|13179.4|13155.4|0
1691710500000|2023-08-10 23:35:00|13181.8|13157.8|13181.8|13157.8|13182.8|13158.8|13181.3|13157.3|0
1691710800000|2023-08-10 23:40:00|13181.6|13157.6|13180.9|13156.9|13181.8|13157.8|13180.9|13156.9|0
1691711100000|2023-08-10 23:45:00|13181.1|13157.1|13182.8|13158.8|13183.3|13159.3|13180.9|13156.9|0
1691711400000|2023-08-10 23:50:00|13182.6|13158.6|13179.9|13155.9|13182.8|13158.8|13179.9|13155.9|0
1691711700000|2023-08-10 23:55:00|13180.1|13156.1|13180.9|13156.9|13180.9|13156.9|13179.4|13155.4|0
1691712000000|2023-08-11 00:00:00|13180.4|13156.4|13181.3|13157.3|13181.8|13157.8|13180.4|13156.4|0
1691712300000|2023-08-11 00:05:00|13181.6|13157.6|13181.3|13157.3|13181.8|13157.8|13180.4|13156.4|0
1691712600000|2023-08-11 00:10:00|13181.1|13157.1|13182.6|13158.6|13182.6|13158.6|13180.9|13156.9|0
1691712900000|2023-08-11 00:15:00|13182.2|13158.2|13184.4|13160.4|13184.8|13160.8|13182.1|13158.1|0
1691713200000|2023-08-11 00:20:00|13184|13160|13185|13161|13185|13161|13183.3|13159.3|0
1691713500000|2023-08-11 00:25:00|13184.6|13160.6|13185.3|13161.3|13185.7|13161.7|13184.6|13160.6|0
1691713800000|2023-08-11 00:30:00|13184.8|13160.8|13183.3|13159.3|13185.3|13161.3|13183.3|13159.3|0
1691714100000|2023-08-11 00:35:00|13183.1|13159.1|13183.7|13159.7|13184.1|13160.1|13183.1|13159.1|0
1691714400000|2023-08-11 00:40:00|13183.9|13159.9|13183.9|13159.9|13184.3|13160.3|13183.2|13159.2|0
1691714700000|2023-08-11 00:45:00|13184.1|13160.1|13188.4|13164.4|13188.6|13164.6|13183.7|13159.7|0
1691715000000|2023-08-11 00:50:00|13188.2|13164.2|13187.8|13163.8|13190.1|13166.1|13187.8|13163.8|0
1691715300000|2023-08-11 00:55:00|13187.5|13163.5|13188|13164|13188|13164|13187.5|13163.5|0
1691715600000|2023-08-11 01:00:00|13188.8|13164.8|13195.7|13185.7|13200.2|13190.2|13162.7|13152.7|2261
1691715900000|2023-08-11 01:05:00|13196.2|13186.2|13189.2|13179.2|13203.7|13193.7|13184.2|13174.2|1259
1691716200000|2023-08-11 01:10:00|13188.7|13178.7|13181.7|13171.7|13192.7|13182.7|13177.2|13167.2|591
1691716500000|2023-08-11 01:15:00|13181.2|13171.2|13182.2|13172.2|13196.7|13186.7|13174.7|13164.7|937
1691716800000|2023-08-11 01:20:00|13181.7|13171.7|13166.7|13156.7|13181.7|13171.7|13164.7|13154.7|1615
1691717100000|2023-08-11 01:25:00|13168.2|13158.2|13154.2|13144.2|13183.7|13173.7|13146.7|13136.7|3691
1691717400000|2023-08-11 01:30:00|13156.2|13146.2|13139.2|13129.2|13179.7|13169.7|13126.7|13116.7|12601
1691717700000|2023-08-11 01:35:00|13139.7|13129.7|13131.2|13121.2|13148.2|13138.2|13129.2|13119.2|3578
1691718000000|2023-08-11 01:40:00|13132.2|13122.2|13124.2|13114.2|13136.2|13126.2|13116.2|13106.2|3647
1691718300000|2023-08-11 01:45:00|13124.7|13114.7|13131.7|13121.7|13133.7|13123.7|13107.7|13097.7|2853
1691718600000|2023-08-11 01:50:00|13130.7|13120.7|13107.7|13097.7|13138.7|13128.7|13103.7|13093.7|3774
1691718900000|2023-08-11 01:55:00|13105.7|13095.7|13090.7|13080.7|13112.7|13102.7|13084.7|13074.7|4680
1691719200000|2023-08-11 02:00:00|13089.7|13079.7|13086.7|13076.7|13095.7|13085.7|13078.7|13068.7|4604
1691719500000|2023-08-11 02:05:00|13084.7|13074.7|13088.7|13078.7|13096.7|13086.7|13079.7|13069.7|1980
1691719800000|2023-08-11 02:10:00|13087.7|13077.7|13095.7|13085.7|13103.7|13093.7|13082.7|13072.7|2008
1691720100000|2023-08-11 02:15:00|13096.7|13086.7|13095.7|13085.7|13104.7|13094.7|13091.7|13081.7|1466
1691720400000|2023-08-11 02:20:00|13096.7|13086.7|13061.7|13051.7|13096.7|13086.7|13059.7|13049.7|4049
1691720700000|2023-08-11 02:25:00|13062.7|13052.7|13061.7|13051.7|13062.7|13052.7|13047.7|13037.7|3933
1691721000000|2023-08-11 02:30:00|13059.7|13049.7|13037.7|13027.7|13059.7|13049.7|13026.7|13016.7|5522
1691721300000|2023-08-11 02:35:00|13036.7|13026.7|13005.7|12995.7|13036.7|13026.7|13003.7|12993.7|7272
1691721600000|2023-08-11 02:40:00|13007.7|12997.7|12985.7|12975.7|13015.7|13005.7|12982.7|12972.7|7933
1691721900000|2023-08-11 02:45:00|12986.7|12976.7|12980.7|12970.7|13003.7|12993.7|12979.7|12969.7|4826
1691722200000|2023-08-11 02:50:00|12981.7|12971.7|12935.7|12925.7|12984.7|12974.7|12935.7|12925.7|12475
1691722500000|2023-08-11 02:55:00|12936.7|12926.7|12923.7|12913.7|12965.7|12955.7|12916.7|12906.7|11450
1691722800000|2023-08-11 03:00:00|12922.7|12912.7|12944.7|12934.7|12950.7|12940.7|12911.7|12901.7|13642
1691723100000|2023-08-11 03:05:00|12945.7|12935.7|12952.7|12942.7|12958.7|12948.7|12937.7|12927.7|8163
1691723400000|2023-08-11 03:10:00|12951.7|12941.7|12948.7|12938.7|12965.7|12955.7|12944.7|12934.7|4262
1691723700000|2023-08-11 03:15:00|12950.7|12940.7|12958.7|12948.7|12959.7|12949.7|12925.7|12915.7|5325
1691724000000|2023-08-11 03:20:00|12957.7|12947.7|12956.7|12946.7|12975.7|12965.7|12954.7|12944.7|6301
1691724300000|2023-08-11 03:25:00|12955.7|12945.7|12965.7|12955.7|12974.7|12964.7|12942.7|12932.7|6536
1691724600000|2023-08-11 03:30:00|12964.7|12954.7|12958.7|12948.7|12967.7|12957.7|12956.7|12946.7|2094
1691724900000|2023-08-11 03:35:00|12959.7|12949.7|12951.7|12941.7|12959.7|12949.7|12946.7|12936.7|1053
1691725200000|2023-08-11 03:40:00|12950.7|12940.7|12953.7|12943.7|12954.7|12944.7|12949.7|12939.7|485
1691725500000|2023-08-11 03:45:00|12952.7|12942.7|12946.7|12936.7|12956.7|12946.7|12945.7|12935.7|1041
1691725800000|2023-08-11 03:50:00|12945.7|12935.7|12947.7|12937.7|12952.7|12942.7|12945.7|12935.7|534
1691726100000|2023-08-11 03:55:00|12948.7|12938.7|12946.7|12936.7|12949.7|12939.7|12945.7|12935.7|466
1691726400000|2023-08-11 04:00:00|12947.7|12937.7|12947.7|12937.7|12949.7|12939.7|12945.7|12935.7|329
1691726700000|2023-08-11 04:05:00|12946.7|12936.7|12947.7|12937.7|12947.7|12937.7|12943.7|12933.7|364
1691727000000|2023-08-11 04:10:00|12946.7|12936.7|12945.7|12935.7|12947.7|12937.7|12944.7|12934.7|259
1691727300000|2023-08-11 04:15:00|12946.7|12936.7|12945.7|12935.7|12948.7|12938.7|12944.7|12934.7|200
1691727600000|2023-08-11 04:20:00|12944.7|12934.7|12948.7|12938.7|12948.7|12938.7|12943.7|12933.7|267
1691727900000|2023-08-11 04:25:00|12947.7|12937.7|12946.7|12936.7|12947.7|12937.7|12945.7|12935.7|119
1691728200000|2023-08-11 04:30:00|12947.7|12937.7|12943.7|12933.7|12947.7|12937.7|12943.7|12933.7|323
1691728500000|2023-08-11 04:35:00|12942.7|12932.7|12943.7|12933.7|12946.7|12936.7|12942.7|12932.7|421
1691728800000|2023-08-11 04:40:00|12944.7|12934.7|12944.7|12934.7|12945.7|12935.7|12943.7|12933.7|235
1691729100000|2023-08-11 04:45:00|12945.7|12935.7|12946.7|12936.7|12947.7|12937.7|12945.7|12935.7|278
1691729400000|2023-08-11 04:50:00|12947.7|12937.7|12945.7|12935.7|12947.7|12937.7|12942.7|12932.7|504
1691729700000|2023-08-11 04:55:00|12944.7|12934.7|12947.7|12937.7|12947.7|12937.7|12944.7|12934.7|285
1691730000000|2023-08-11 05:00:00|12946.7|12936.7|12979.7|12969.7|12980.7|12970.7|12946.7|12936.7|6753
1691730300000|2023-08-11 05:05:00|12978.7|12968.7|12965.7|12955.7|12979.7|12969.7|12952.7|12942.7|3109
1691730600000|2023-08-11 05:10:00|12963.7|12953.7|12956.7|12946.7|12966.7|12956.7|12954.7|12944.7|1980
1691730900000|2023-08-11 05:15:00|12955.7|12945.7|12974.7|12964.7|12980.7|12970.7|12945.7|12935.7|2669
1691731200000|2023-08-11 05:20:00|12973.7|12963.7|12972.7|12962.7|12994.7|12984.7|12970.7|12960.7|3806
1691731500000|2023-08-11 05:25:00|12973.7|12963.7|12974.7|12964.7|12974.7|12964.7|12961.7|12951.7|1230
1691731800000|2023-08-11 05:30:00|12973.7|12963.7|12964.7|12954.7|12978.7|12968.7|12961.7|12951.7|1650
1691732100000|2023-08-11 05:35:00|12963.7|12953.7|12951.7|12941.7|12965.7|12955.7|12950.7|12940.7|2985
1691732400000|2023-08-11 05:40:00|12953.7|12943.7|12950.7|12940.7|12957.7|12947.7|12946.7|12936.7|1298
1691732700000|2023-08-11 05:45:00|12949.7|12939.7|12949.7|12939.7|12953.7|12943.7|12939.7|12929.7|1851
1691733000000|2023-08-11 05:50:00|12950.7|12940.7|12945.7|12935.7|12956.7|12946.7|12942.7|12932.7|1089
1691733300000|2023-08-11 05:55:00|12944.7|12934.7|12939.7|12929.7|12954.7|12944.7|12939.7|12929.7|1391
1691733600000|2023-08-11 06:00:00|12940.7|12930.7|12935.7|12925.7|12951.7|12941.7|12935.7|12925.7|1736
1691733900000|2023-08-11 06:05:00|12936.7|12926.7|12942.7|12932.7|12945.7|12935.7|12932.7|12922.7|1094
1691734200000|2023-08-11 06:10:00|12943.7|12933.7|12939.7|12929.7|12943.7|12933.7|12933.7|12923.7|1880
1691734500000|2023-08-11 06:15:00|12938.7|12928.7|12943.7|12933.7|12952.7|12942.7|12936.7|12926.7|1801
1691734800000|2023-08-11 06:20:00|12944.7|12934.7|12938.7|12928.7|12952.7|12942.7|12938.7|12928.7|1277
1691735100000|2023-08-11 06:25:00|12937.7|12927.7|12922.7|12912.7|12941.7|12931.7|12918.7|12908.7|3687
1691735400000|2023-08-11 06:30:00|12923.7|12913.7|12911.7|12901.7|12926.7|12916.7|12901.7|12891.7|5131
1691735700000|2023-08-11 06:35:00|12910.7|12900.7|12895.7|12885.7|12910.7|12900.7|12895.7|12885.7|3453
1691736000000|2023-08-11 06:40:00|12894.7|12884.7|12881.7|12871.7|12898.7|12888.7|12877.7|12867.7|5727
1691736300000|2023-08-11 06:45:00|12882.7|12872.7|12891.7|12881.7|12907.7|12897.7|12882.7|12872.7|7284
1691736600000|2023-08-11 06:50:00|12890.7|12880.7|12862.7|12852.7|12898.7|12888.7|12861.7|12851.7|7689
1691736900000|2023-08-11 06:55:00|12863.7|12853.7|12861.7|12851.7|12867.7|12857.7|12849.7|12839.7|12106
1691737200000|2023-08-11 07:00:00|12862.7|12852.7|12861.7|12850.7|12866.7|12855.7|12848.7|12836.7|5460
1691737500000|2023-08-11 07:05:00|12862.7|12851.7|12860.7|12849.7|12867.7|12855.7|12857.7|12846.7|1783
1691737800000|2023-08-11 07:10:00|12861.7|12850.7|12874.7|12863.7|12874.7|12863.7|12861.7|12850.7|1545
1691738100000|2023-08-11 07:15:00|12873.7|12862.7|12867.7|12856.7|12876.7|12865.7|12865.7|12854.7|847
1691738400000|2023-08-11 07:20:00|12866.7|12855.7|12874.7|12863.7|12874.7|12863.7|12862.7|12851.7|795
1691738700000|2023-08-11 07:25:00|12873.7|12862.7|12878.7|12867.7|12878.7|12867.7|12870.7|12858.7|448
1691739000000|2023-08-11 07:30:00|12879.7|12868.7|12875.7|12864.7|12879.7|12868.7|12874.7|12862.7|1064
1691739300000|2023-08-11 07:35:00|12876.7|12865.7|12874.7|12863.7|12878.7|12867.7|12873.7|12862.7|452
1691739600000|2023-08-11 07:40:00|12875.7|12864.7|12874.7|12862.7|12876.7|12865.7|12872.7|12861.7|845
1691739900000|2023-08-11 07:45:00|12875.7|12863.7|12875.7|12864.7|12875.7|12864.7|12872.7|12861.7|659
1691740200000|2023-08-11 07:50:00|12876.7|12865.7|12874.7|12863.7|12877.7|12866.7|12873.7|12862.7|1069
1691740500000|2023-08-11 07:55:00|12875.7|12862.7|12874.7|12863.7|12875.7|12864.7|12873.7|12861.7|1321
1691740800000|2023-08-11 08:00:00|12875.7|12864.7|12880.7|12868.7|12880.7|12869.7|12872.7|12861.7|1048
1691741100000|2023-08-11 08:05:00|12879.7|12869.7|12863.7|12851.7|12882.7|12871.7|12861.7|12850.7|1217
1691741400000|2023-08-11 08:10:00|12862.7|12852.7|12862.7|12851.7|12864.7|12853.7|12859.7|12848.7|1868
1691741700000|2023-08-11 08:15:00|12863.7|12852.7|12860.7|12849.7|12877.7|12865.7|12859.7|12848.7|2480
1691742000000|2023-08-11 08:20:00|12861.7|12850.7|12867.7|12856.7|12870.7|12859.7|12861.7|12850.7|900
1691742300000|2023-08-11 08:25:00|12868.7|12857.7|12864.7|12851.7|12876.7|12865.7|12858.7|12845.7|1627
1691742600000|2023-08-11 08:30:00|12872.1|12848.1|12865|12841|12872.1|12848.1|12864|12840|5
1691742900000|2023-08-11 08:35:00|12864.8|12840.8|12847|12823|12866.7|12842.7|12847|12823|817
1691743200000|2023-08-11 08:40:00|12847.5|12823.5|12864.1|12840.1|12864.1|12840.1|12825.9|12801.9|0
1691743500000|2023-08-11 08:45:00|12864.5|12840.5|12864.3|12840.3|12864.5|12840.5|12862|12838|0
1691743800000|2023-08-11 08:50:00|12864.5|12840.5|12881.2|12857.2|12881.2|12857.2|12864|12840|0
1691744100000|2023-08-11 08:55:00|12880.8|12856.8|12881.3|12857.3|12883.9|12859.9|12878.3|12854.3|0
1691744400000|2023-08-11 09:00:00|12850.7|12839.7|12849.7|12837.7|12859.7|12848.7|12849.7|12837.7|613
1691744700000|2023-08-11 09:05:00|12848.7|12838.7|12842.7|12831.7|12849.7|12838.7|12842.7|12830.7|609
1691745000000|2023-08-11 09:10:00|12843.7|12832.7|12843.7|12832.7|12843.7|12832.7|12841.7|12829.7|302
1691745300000|2023-08-11 09:15:00|12842.7|12831.7|12846.7|12835.7|12854.7|12843.7|12842.7|12830.7|933
1691745600000|2023-08-11 09:20:00|12845.7|12834.7|12843.7|12832.7|12847.7|12836.7|12837.7|12826.7|829
1691745900000|2023-08-11 09:25:00|12842.7|12831.7|12841.7|12830.7|12844.7|12833.7|12841.7|12829.7|429
1691746200000|2023-08-11 09:30:00|12840.7|12829.7|12836.7|12824.7|12843.7|12832.7|12835.7|12823.7|422
1691746500000|2023-08-11 09:35:00|12835.7|12823.7|12836.7|12824.7|12836.7|12824.7|12824.7|12813.7|905
1691746800000|2023-08-11 09:40:00|12835.7|12825.7|12822.7|12810.7|12835.7|12825.7|12819.7|12808.7|799
1691747100000|2023-08-11 09:45:00|12821.7|12809.7|12810.7|12799.7|12822.7|12811.7|12809.7|12798.7|1183
1691747400000|2023-08-11 09:50:00|12811.7|12798.7|12801.7|12789.7|12815.7|12804.7|12798.7|12786.7|959
1691747700000|2023-08-11 09:55:00|12800.7|12790.7|12792.7|12781.7|12801.7|12790.7|12791.7|12780.7|1279
1691748000000|2023-08-11 10:00:00|12793.7|12782.7|12795.7|12784.7|12795.7|12784.7|12790.7|12779.7|822
1691748300000|2023-08-11 10:05:00|12796.7|12785.7|12801.7|12790.7|12802.7|12791.7|12794.7|12783.7|692
1691748600000|2023-08-11 10:10:00|12802.7|12789.7|12807.7|12795.7|12807.7|12796.7|12802.7|12789.7|735
1691748900000|2023-08-11 10:15:00|12808.7|12796.7|12806.7|12795.7|12808.7|12797.7|12803.7|12792.7|330
1691749200000|2023-08-11 10:20:00|12805.7|12794.7|12806.7|12795.7|12807.7|12796.7|12801.7|12790.7|363
1691749500000|2023-08-11 10:25:00|12805.7|12794.7|12801.7|12790.7|12809.7|12798.7|12801.7|12790.7|464
1691749800000|2023-08-11 10:30:00|12805.7|12794.7|12808.7|12797.7|12810.7|12799.7|12805.7|12793.7|913
1691750100000|2023-08-11 10:35:00|12807.7|12796.7|12801.7|12790.7|12809.7|12798.7|12801.7|12790.7|467
1691750400000|2023-08-11 10:40:00|12802.7|12789.7|12799.7|12788.7|12808.7|12797.7|12799.7|12788.7|542
1691750700000|2023-08-11 10:45:00|12798.7|12787.7|12800.7|12789.7|12804.7|12792.7|12796.7|12785.7|848
1691751000000|2023-08-11 10:50:00|12801.7|12790.7|12797.7|12786.7|12804.7|12793.7|12796.7|12784.7|460
1691751300000|2023-08-11 10:55:00|12798.7|12785.7|12801.7|12790.7|12802.7|12791.7|12796.7|12785.7|347
1691751600000|2023-08-11 11:00:00|12802.7|12789.7|12819.7|12807.7|12819.7|12807.7|12802.7|12789.7|337
1691751900000|2023-08-11 11:05:00|12820.7|12809.7|12820.7|12809.7|12824.7|12813.7|12819.7|12808.7|197
1691752200000|2023-08-11 11:10:00|12819.7|12808.7|12820.7|12809.7|12822.7|12811.7|12816.7|12805.7|142
1691752500000|2023-08-11 11:15:00|12821.7|12810.7|12819.7|12808.7|12821.7|12810.7|12818.7|12807.7|130
1691752800000|2023-08-11 11:20:00|12820.7|12807.7|12808.7|12797.7|12820.7|12808.7|12808.7|12797.7|362
1691753100000|2023-08-11 11:25:00|12809.7|12796.7|12808.7|12797.7|12810.7|12798.7|12805.7|12793.7|452
1691753400000|2023-08-11 11:30:00|12807.7|12796.7|12816.7|12805.7|12816.7|12805.7|12807.7|12796.7|372
1691753700000|2023-08-11 11:35:00|12815.7|12804.7|12818.7|12807.7|12818.7|12807.7|12814.7|12802.7|118
1691754000000|2023-08-11 11:40:00|12817.7|12806.7|12816.7|12805.7|12819.7|12808.7|12815.7|12804.7|103
1691754300000|2023-08-11 11:45:00|12817.7|12804.7|12819.7|12808.7|12819.7|12808.7|12816.7|12804.7|50
1691754600000|2023-08-11 11:50:00|12820.7|12809.7|12816.7|12804.7|12821.7|12810.7|12816.7|12804.7|171
1691754900000|2023-08-11 11:55:00|12815.7|12805.7|12816.7|12805.7|12816.7|12805.7|12812.7|12800.7|108
1691755200000|2023-08-11 12:00:00|12815.7|12804.7|12818.7|12807.7|12820.7|12809.7|12815.7|12804.7|92
1691755500000|2023-08-11 12:05:00|12817.7|12806.7|12817.7|12805.7|12817.7|12806.7|12814.7|12803.7|67
1691755800000|2023-08-11 12:10:00|12818.7|12806.7|12817.7|12805.7|12819.7|12807.7|12815.7|12804.7|89
1691756100000|2023-08-11 12:15:00|12816.7|12806.7|12817.7|12805.7|12818.7|12807.7|12815.7|12804.7|60
1691756400000|2023-08-11 12:20:00|12816.7|12806.7|12819.7|12807.7|12821.7|12810.7|12816.7|12806.7|90
1691756700000|2023-08-11 12:25:00|12818.7|12808.7|12819.7|12807.7|12823.7|12811.7|12818.7|12806.7|86
1691757000000|2023-08-11 12:30:00|12820.7|12808.7|12802.7|12790.7|12820.7|12808.7|12798.7|12785.7|1098
1691757300000|2023-08-11 12:35:00|12801.7|12789.7|12804.7|12792.7|12809.7|12798.7|12800.7|12789.7|204
1691757600000|2023-08-11 12:40:00|12803.7|12793.7|12808.7|12796.7|12809.7|12798.7|12801.7|12790.7|220
1691757900000|2023-08-11 12:45:00|12807.7|12797.7|12800.7|12789.7|12808.7|12797.7|12800.7|12789.7|297
1691758200000|2023-08-11 12:50:00|12801.7|12788.7|12798.7|12786.7|12801.7|12789.7|12796.7|12784.7|272
1691758500000|2023-08-11 12:55:00|12797.7|12785.7|12795.7|12784.7|12799.7|12787.7|12795.7|12783.7|209
1691758800000|2023-08-11 13:00:00|12794.7|12783.7|12805.7|12794.7|12805.7|12794.7|12793.7|12782.7|296
1691759100000|2023-08-11 13:05:00|12803.7|12793.7|12803.7|12792.7|12806.7|12795.7|12800.7|12788.7|265
1691759400000|2023-08-11 13:10:00|12804.7|12793.7|12798.7|12787.7|12805.7|12793.7|12798.7|12787.7|200
1691759700000|2023-08-11 13:15:00|12797.7|12786.7|12795.7|12784.7|12798.7|12787.7|12792.7|12780.7|267
1691760000000|2023-08-11 13:20:00|12796.7|12785.7|12794.7|12783.7|12797.7|12785.7|12793.7|12781.7|138
1691760300000|2023-08-11 13:25:00|12795.7|12784.7|12794.7|12782.7|12798.7|12787.7|12791.7|12780.7|352
1691760600000|2023-08-11 13:30:00|12793.7|12780.7|12787.7|12776.7|12794.7|12782.7|12774.7|12763.7|2349
1691760900000|2023-08-11 13:35:00|12786.7|12775.7|12788.7|12777.7|12796.7|12785.7|12784.7|12773.7|848
1691761200000|2023-08-11 13:40:00|12789.7|12778.7|12777.7|12766.7|12790.7|12778.7|12771.7|12760.7|2062
1691761500000|2023-08-11 13:45:00|12776.7|12765.7|12778.7|12766.7|12782.7|12771.7|12762.7|12751.7|2066
1691761800000|2023-08-11 13:50:00|12779.7|12767.7|12767.7|12755.7|12780.7|12768.7|12766.7|12755.7|754
1691762100000|2023-08-11 13:55:00|12766.7|12756.7|12766.7|12755.7|12769.7|12758.7|12764.7|12753.7|742
1691762400000|2023-08-11 14:00:00|12770.7|12754.7|12775.7|12763.7|12780.7|12769.7|12770.7|12754.7|1255
1691762700000|2023-08-11 14:05:00|12777.7|12764.7|12783.7|12772.7|12784.7|12773.7|12771.7|12759.7|688
1691763000000|2023-08-11 14:10:00|12782.7|12771.7|12781.7|12769.7|12782.7|12771.7|12771.7|12760.7|646
1691763300000|2023-08-11 14:15:00|12780.7|12768.7|12789.7|12777.7|12792.7|12781.7|12780.7|12768.7|467
1691763600000|2023-08-11 14:20:00|12790.7|12778.7|12792.7|12781.7|12794.7|12783.7|12786.7|12774.7|228
1691763900000|2023-08-11 14:25:00|12793.7|12780.7|12779.7|12768.7|12794.7|12782.7|12776.7|12765.7|720
1691764200000|2023-08-11 14:30:00|12780.7|12769.7|12775.7|12763.7|12783.7|12772.7|12774.7|12762.7|442
1691764500000|2023-08-11 14:35:00|12776.7|12764.7|12782.7|12771.7|12784.7|12772.7|12771.7|12760.7|362
1691764800000|2023-08-11 14:40:00|12783.7|12770.7|12777.7|12766.7|12788.7|12776.7|12776.7|12765.7|415
1691765100000|2023-08-11 14:45:00|12778.7|12767.7|12776.7|12764.7|12780.7|12769.7|12774.7|12763.7|623
1691765400000|2023-08-11 14:50:00|12775.7|12763.7|12755.7|12744.7|12775.7|12764.7|12754.7|12743.7|1057
1691765700000|2023-08-11 14:55:00|12756.7|12745.7|12751.7|12740.7|12757.7|12745.7|12748.7|12737.7|983
1691766000000|2023-08-11 15:00:00|12752.7|12741.7|12757.7|12746.7|12758.7|12747.7|12752.7|12741.7|503
1691766300000|2023-08-11 15:05:00|12758.7|12747.7|12754.7|12743.7|12759.7|12747.7|12751.7|12739.7|386
1691766600000|2023-08-11 15:10:00|12755.7|12744.7|12748.7|12737.7|12755.7|12744.7|12747.7|12736.7|513
1691766900000|2023-08-11 15:15:00|12747.7|12736.7|12746.7|12735.7|12749.7|12737.7|12744.7|12733.7|533
1691767200000|2023-08-11 15:20:00|12747.7|12736.7|12754.7|12742.7|12754.7|12742.7|12746.7|12736.7|493
1691767500000|2023-08-11 15:25:00|12753.7|12743.7|12744.7|12733.7|12755.7|12744.7|12744.7|12733.7|604
1691767800000|2023-08-11 15:30:00|12743.7|12732.7|12737.7|12725.7|12746.7|12734.7|12737.7|12725.7|565
1691768100000|2023-08-11 15:35:00|12736.7|12726.7|12735.7|12724.7|12740.7|12729.7|12735.7|12724.7|733
1691768400000|2023-08-11 15:40:00|12734.7|12723.7|12739.7|12728.7|12741.7|12730.7|12734.7|12723.7|518
1691768700000|2023-08-11 15:45:00|12738.7|12727.7|12733.7|12722.7|12742.7|12731.7|12730.7|12719.7|1019
1691769000000|2023-08-11 15:50:00|12734.7|12723.7|12725.7|12714.7|12734.7|12723.7|12724.7|12713.7|1002
1691769300000|2023-08-11 15:55:00|12726.7|12715.7|12726.7|12714.7|12728.7|12717.7|12722.7|12711.7|879
1691769600000|2023-08-11 16:00:00|12725.7|12715.7|12728.7|12716.7|12734.7|12722.7|12722.7|12711.7|1433
1691769900000|2023-08-11 16:05:00|12729.7|12717.7|12737.7|12726.7|12737.7|12726.7|12729.7|12717.7|202
1691770200000|2023-08-11 16:10:00|12738.7|12727.7|12743.7|12732.7|12744.7|12733.7|12736.7|12725.7|250
1691770500000|2023-08-11 16:15:00|12744.7|12733.7|12744.7|12733.7|12748.7|12737.7|12743.7|12731.7|461
1691770800000|2023-08-11 16:20:00|12745.7|12732.7|12738.7|12727.7|12745.7|12734.7|12737.7|12726.7|184
1691771100000|2023-08-11 16:25:00|12737.7|12726.7|12732.7|12720.7|12737.7|12726.7|12729.7|12718.7|258
1691771400000|2023-08-11 16:30:00|12734.7|12721.7|12736.7|12724.7|12738.7|12726.7|12734.7|12721.7|212
1691771700000|2023-08-11 16:35:00|12735.7|12723.7|12726.7|12715.7|12735.7|12724.7|12725.7|12714.7|348
1691772000000|2023-08-11 16:40:00|12727.7|12714.7|12726.7|12715.7|12728.7|12717.7|12725.7|12713.7|157
1691772300000|2023-08-11 16:45:00|12725.7|12714.7|12726.7|12714.7|12729.7|12718.7|12724.7|12713.7|250
1691772600000|2023-08-11 16:50:00|12727.7|12715.7|12727.7|12716.7|12730.7|12719.7|12726.7|12714.7|231
1691772900000|2023-08-11 16:55:00|12728.7|12717.7|12727.7|12715.7|12730.7|12718.7|12725.7|12713.7|178
1691773200000|2023-08-11 17:00:00|12726.7|12714.7|12733.7|12722.7|12736.7|12724.7|12726.7|12714.7|440
1691773500000|2023-08-11 17:05:00|12731.7|12720.7|12733.7|12721.7|12734.7|12723.7|12728.7|12717.7|1186
1691773800000|2023-08-11 17:10:00|12732.7|12720.7|12736.7|12724.7|12741.7|12730.7|12731.7|12720.7|211
1691774100000|2023-08-11 17:15:00|12737.7|12725.7|12742.7|12731.7|12743.7|12731.7|12736.7|12724.7|124
1691774400000|2023-08-11 17:20:00|12743.7|12732.7|12741.7|12730.7|12743.7|12732.7|12739.7|12728.7|163
1691774700000|2023-08-11 17:25:00|12742.7|12729.7|12742.7|12731.7|12747.7|12736.7|12742.7|12729.7|133
1691775000000|2023-08-11 17:30:00|12743.7|12730.7|12740.7|12729.7|12743.7|12731.7|12739.7|12728.7|99
1691775300000|2023-08-11 17:35:00|12739.7|12728.7|12734.7|12722.7|12740.7|12729.7|12734.7|12722.7|117
1691775600000|2023-08-11 17:40:00|12733.7|12721.7|12727.7|12715.7|12734.7|12721.7|12726.7|12714.7|921
1691775900000|2023-08-11 17:45:00|12726.7|12714.7|12727.7|12716.7|12729.7|12718.7|12725.7|12714.7|258
1691776200000|2023-08-11 17:50:00|12728.7|12715.7|12729.7|12718.7|12729.7|12718.7|12726.7|12715.7|116
1691776500000|2023-08-11 17:55:00|12728.7|12717.7|12732.7|12720.7|12733.7|12722.7|12728.7|12717.7|148
1691776800000|2023-08-11 18:00:00|12731.7|12721.7|12735.7|12723.7|12737.7|12725.7|12731.7|12719.7|193
1691777100000|2023-08-11 18:05:00|12734.7|12724.7|12733.7|12722.7|12738.7|12726.7|12733.7|12722.7|192
1691777400000|2023-08-11 18:10:00|12732.7|12721.7|12732.7|12721.7|12733.7|12722.7|12731.7|12719.7|114
1691777700000|2023-08-11 18:15:00|12731.7|12720.7|12736.7|12724.7|12738.7|12726.7|12730.7|12719.7|218
1691778000000|2023-08-11 18:20:00|12735.7|12723.7|12737.7|12725.7|12737.7|12725.7|12733.7|12721.7|134
1691778300000|2023-08-11 18:25:00|12738.7|12726.7|12736.7|12725.7|12739.7|12727.7|12736.7|12725.7|105
1691778600000|2023-08-11 18:30:00|12737.7|12726.7|12737.7|12726.7|12741.7|12730.7|12736.7|12726.7|149
1691778900000|2023-08-11 18:35:00|12736.7|12725.7|12742.7|12730.7|12742.7|12730.7|12734.7|12723.7|174
1691779200000|2023-08-11 18:40:00|12741.7|12729.7|12734.2|12724.2|12742.7|12729.7|12734.2|12723.7|107
1691779500000|2023-08-11 18:45:00|12735.2|12725.2|12740.7|12730.7|12741.2|12731.2|12735.2|12725.2|198
1691779800000|2023-08-11 18:50:00|12741.2|12731.2|12747.7|12737.7|12748.7|12738.7|12740.2|12730.2|318
1691780100000|2023-08-11 18:55:00|12748.2|12738.2|12750.7|12740.7|12751.7|12741.7|12748.2|12738.2|488
1691780400000|2023-08-11 19:00:00|12750.2|12740.2|12743.7|12733.7|12750.2|12740.2|12742.2|12732.2|223
1691780700000|2023-08-11 19:05:00|12744.2|12734.2|12738.7|12728.7|12745.2|12735.2|12738.7|12728.7|191
1691781000000|2023-08-11 19:10:00|12737.2|12727.2|12741.2|12731.2|12742.7|12732.7|12737.2|12727.2|195
1691781300000|2023-08-11 19:15:00|12740.7|12730.7|12747.2|12737.2|12749.2|12739.2|12739.7|12729.7|251
1691781600000|2023-08-11 19:20:00|12747.7|12737.7|12743.2|12733.2|12747.7|12737.7|12742.2|12732.2|157
1691781900000|2023-08-11 19:25:00|12743.7|12733.7|12750.2|12740.2|12751.2|12741.2|12743.7|12733.7|283
1691782200000|2023-08-11 19:30:00|12750.7|12740.7|12754.2|12744.2|12756.2|12746.2|12750.7|12740.7|269
1691782500000|2023-08-11 19:35:00|12753.2|12743.2|12751.7|12741.7|12753.7|12743.7|12748.2|12738.2|188
1691782800000|2023-08-11 19:40:00|12751.2|12741.2|12752.7|12742.7|12753.2|12743.2|12748.7|12738.7|101
1691783100000|2023-08-11 19:45:00|12752.2|12742.2|12752.2|12742.2|12753.2|12743.2|12751.2|12741.2|154
1691783400000|2023-08-11 19:50:00|12750.7|12740.7|12750.2|12740.2|12752.2|12742.2|12749.7|12739.7|116
1691783700000|2023-08-11 19:55:00|12749.2|12739.2|12750.7|12740.7|12750.7|12740.7|12746.2|12736.2|207
1691784000000|2023-08-11 20:00:00|12751.2|12741.2|12751.7|12741.7|12754.7|12744.7|12750.2|12740.2|212
1691784300000|2023-08-11 20:05:00|12751.2|12741.2|12747.2|12737.2|12751.2|12741.2|12747.2|12737.2|100
1691784600000|2023-08-11 20:10:00|12747.7|12737.7|12748.7|12738.7|12748.7|12738.7|12747.2|12737.2|93
1691784900000|2023-08-11 20:15:00|12748.2|12738.2|12750.7|12740.7|12751.2|12741.2|12747.2|12737.2|101
1691785200000|2023-08-11 20:20:00|12750.2|12740.2|12748.7|12738.7|12750.2|12740.2|12748.7|12738.7|49
1691785500000|2023-08-11 20:25:00|12748.2|12738.2|12750.2|12740.2|12750.2|12740.2|12747.7|12737.7|89
1691785800000|2023-08-11 20:30:00|12750.7|12740.7|12748.2|12738.2|12750.7|12740.7|12748.2|12738.2|77
1691786100000|2023-08-11 20:35:00|12747.7|12737.7|12745.2|12735.2|12747.7|12737.7|12745.2|12735.2|61
1691786400000|2023-08-11 20:40:00|12744.7|12734.7|12744.7|12734.7|12745.7|12735.7|12744.2|12734.2|76
1691786700000|2023-08-11 20:45:00|12744.2|12734.2|12743.2|12733.2|12746.2|12736.2|12743.2|12733.2|169
1691787000000|2023-08-11 20:50:00|12743.7|12733.7|12743.7|12733.7|12744.2|12734.2|12743.7|12733.7|110
1691787300000|2023-08-11 20:55:00|12743.2|12733.2|12743.2|12733.2|12744.2|12734.2|12742.7|12732.7|62
1691964000000|2023-08-13 22:00:00|12760.7|12736.7|12761.2|12737.2|12763.5|12739.5|12760.2|12736.2|0
1691964300000|2023-08-13 22:05:00|12761.6|12737.6|12759.6|12735.6|12761.9|12737.9|12758.1|12734.1|0
1691964600000|2023-08-13 22:10:00|12759.4|12735.4|12763.1|12739.1|12763.1|12739.1|12758|12734|0
1691964900000|2023-08-13 22:15:00|12763.3|12739.3|12761.7|12737.7|12764.1|12740.1|12761.3|12737.3|0
1691965200000|2023-08-13 22:20:00|12762.2|12738.2|12766.4|12742.4|12766.9|12742.9|12761.3|12737.3|0
1691965500000|2023-08-13 22:25:00|12766|12742|12778.1|12754.1|12779|12755|12765.3|12741.3|0
1691965800000|2023-08-13 22:30:00|12778.5|12754.5|12776.6|12752.6|12778.6|12754.6|12776.2|12752.2|0
1691966100000|2023-08-13 22:35:00|12776.7|12752.7|12776.2|12752.2|12776.7|12752.7|12775.7|12751.7|0
1691966400000|2023-08-13 22:40:00|12775.8|12751.8|12775.7|12751.7|12776.2|12752.2|12774.8|12750.8|0
1691966700000|2023-08-13 22:45:00|12776.6|12752.6|12775.3|12751.3|12777.1|12753.1|12774.8|12750.8|0
1691967000000|2023-08-13 22:50:00|12774.8|12750.8|12775.3|12751.3|12776.2|12752.2|12774.8|12750.8|0
1691967300000|2023-08-13 22:55:00|12774.8|12750.8|12775.3|12751.3|12776.4|12752.4|12774.3|12750.3|0
1691967600000|2023-08-13 23:00:00|12774.8|12750.8|12772|12748|12774.8|12750.8|12770.8|12746.8|0
1691967900000|2023-08-13 23:05:00|12771.6|12747.6|12773|12749|12773|12749|12771.1|12747.1|0
1691968200000|2023-08-13 23:10:00|12772.7|12748.7|12774.8|12750.8|12776.2|12752.2|12772.5|12748.5|0
1691968500000|2023-08-13 23:15:00|12775.3|12751.3|12777.2|12753.2|12777.2|12753.2|12774.8|12750.8|0
1691968800000|2023-08-13 23:20:00|12776.8|12752.8|12775.3|12751.3|12776.8|12752.8|12775.3|12751.3|0
1691969100000|2023-08-13 23:25:00|12775.7|12751.7|12775.8|12751.8|12775.8|12751.8|12774.4|12750.4|0
1691969400000|2023-08-13 23:30:00|12776.2|12752.2|12774.8|12750.8|12776.7|12752.7|12774.8|12750.8|0
1691969700000|2023-08-13 23:35:00|12775.2|12751.2|12774.4|12750.4|12775.8|12751.8|12774.4|12750.4|0
1691970000000|2023-08-13 23:40:00|12773.9|12749.9|12774.8|12750.8|12775.3|12751.3|12773.9|12749.9|0
1691970300000|2023-08-13 23:45:00|12775.2|12751.2|12772.9|12748.9|12776.2|12752.2|12772.9|12748.9|0
1691970600000|2023-08-13 23:50:00|12772.5|12748.5|12773|12749|12773.2|12749.2|12772.5|12748.5|0
1691970900000|2023-08-13 23:55:00|12772.8|12748.8|12773.7|12749.7|12774.4|12750.4|12772.6|12748.6|0
1691971200000|2023-08-14 00:00:00|12774.1|12750.1|12771.2|12747.2|12775.1|12751.1|12770|12746|0
1691971500000|2023-08-14 00:05:00|12770.8|12746.8|12776.8|12752.8|12776.8|12752.8|12770.3|12746.3|0
1691971800000|2023-08-14 00:10:00|12777.2|12753.2|12775.3|12751.3|12777.3|12753.3|12773|12749|0
1691972100000|2023-08-14 00:15:00|12775.7|12751.7|12771.9|12747.9|12775.8|12751.8|12769.8|12745.8|0
1691972400000|2023-08-14 00:20:00|12771.4|12747.4|12774.1|12750.1|12774.8|12750.8|12771.4|12747.4|0
1691972700000|2023-08-14 00:25:00|12773.9|12749.9|12774.8|12750.8|12775.8|12751.8|12773.9|12749.9|0
1691973000000|2023-08-14 00:30:00|12775.2|12751.2|12772.4|12748.4|12775.8|12751.8|12770.2|12746.2|0
1691973300000|2023-08-14 00:35:00|12772.8|12748.8|12768.7|12744.7|12772.8|12748.8|12768.3|12744.3|0
1691973600000|2023-08-14 00:40:00|12770.1|12746.1|12765.6|12741.6|12770.1|12746.1|12765.2|12741.2|0
1691973900000|2023-08-14 00:45:00|12765.2|12741.2|12764.2|12740.2|12765.6|12741.6|12762.5|12738.5|0
1691974200000|2023-08-14 00:50:00|12763.7|12739.7|12763.9|12739.9|12765.2|12741.2|12762.9|12738.9|0
1691974500000|2023-08-14 00:55:00|12763.7|12739.7|12752.1|12728.1|12763.7|12739.7|12752.1|12728.1|0
1691974800000|2023-08-14 01:00:00|12723.2|12713.2|12694.2|12684.2|12732.7|12722.7|12679.2|12669.2|6571
1691975100000|2023-08-14 01:05:00|12695.2|12685.2|12714.2|12704.2|12718.7|12708.7|12673.7|12663.7|4334
1691975400000|2023-08-14 01:10:00|12714.7|12704.7|12695.2|12685.2|12715.7|12705.7|12689.7|12679.7|2241
1691975700000|2023-08-14 01:15:00|12694.2|12684.2|12698.7|12688.7|12711.2|12701.2|12674.2|12664.2|6991
1691976000000|2023-08-14 01:20:00|12699.2|12689.2|12667.7|12657.7|12706.7|12696.7|12647.2|12637.2|10079
1691976300000|2023-08-14 01:25:00|12667.2|12657.2|12685.2|12675.2|12692.7|12682.7|12661.7|12651.7|6955
1691976600000|2023-08-14 01:30:00|12684.7|12674.7|12684.2|12674.2|12713.7|12703.7|12675.7|12665.7|40259
1691976900000|2023-08-14 01:35:00|12683.2|12673.2|12639.7|12629.7|12695.2|12685.2|12634.7|12624.7|16157
1691977200000|2023-08-14 01:40:00|12637.7|12627.7|12678.7|12668.7|12693.7|12683.7|12633.7|12623.7|10477
1691977500000|2023-08-14 01:45:00|12678.2|12668.2|12682.2|12672.2|12694.2|12684.2|12669.2|12659.2|6528
1691977800000|2023-08-14 01:50:00|12683.2|12673.2|12667.2|12657.2|12706.2|12696.2|12666.2|12656.2|6599
1691978100000|2023-08-14 01:55:00|12666.2|12656.2|12655.2|12645.2|12675.2|12665.2|12655.2|12645.2|5476
1691978400000|2023-08-14 02:00:00|12654.2|12644.2|12632.2|12622.2|12658.2|12648.2|12630.2|12620.2|5546
1691978700000|2023-08-14 02:05:00|12631.2|12621.2|12657.2|12647.2|12667.2|12657.2|12627.2|12617.2|5787
1691979000000|2023-08-14 02:10:00|12658.2|12648.2|12638.2|12628.2|12664.2|12654.2|12635.2|12625.2|3810
1691979300000|2023-08-14 02:15:00|12639.2|12629.2|12652.2|12642.2|12656.2|12646.2|12631.2|12621.2|5335
1691979600000|2023-08-14 02:20:00|12651.2|12641.2|12652.2|12642.2|12665.2|12655.2|12645.2|12635.2|2333
1691979900000|2023-08-14 02:25:00|12653.2|12643.2|12637.2|12627.2|12669.2|12659.2|12636.2|12626.2|4672
1691980200000|2023-08-14 02:30:00|12636.2|12626.2|12638.2|12628.2|12653.2|12643.2|12633.2|12623.2|3297
1691980500000|2023-08-14 02:35:00|12639.2|12629.2|12642.2|12632.2|12645.2|12635.2|12631.2|12621.2|3881
1691980800000|2023-08-14 02:40:00|12641.2|12631.2|12627.2|12617.2|12642.2|12632.2|12627.2|12617.2|2729
1691981100000|2023-08-14 02:45:00|12626.2|12616.2|12619.2|12609.2|12632.2|12622.2|12615.2|12605.2|3751
1691981400000|2023-08-14 02:50:00|12620.2|12610.2|12636.2|12626.2|12643.2|12633.2|12618.2|12608.2|2172
1691981700000|2023-08-14 02:55:00|12637.2|12627.2|12621.2|12611.2|12638.2|12628.2|12617.2|12607.2|1698
1691982000000|2023-08-14 03:00:00|12619.2|12609.2|12618.2|12608.2|12628.2|12618.2|12614.2|12604.2|1614
1691982300000|2023-08-14 03:05:00|12619.2|12609.2|12586.2|12576.2|12620.2|12610.2|12584.2|12574.2|6869
1691982600000|2023-08-14 03:10:00|12585.2|12575.2|12572.2|12562.2|12588.2|12578.2|12563.2|12553.2|7683
1691982900000|2023-08-14 03:15:00|12573.2|12563.2|12610.2|12600.2|12612.2|12602.2|12572.2|12562.2|4188
1691983200000|2023-08-14 03:20:00|12609.2|12599.2|12613.2|12603.2|12622.2|12612.2|12603.2|12593.2|4230
1691983500000|2023-08-14 03:25:00|12612.2|12602.2|12632.2|12622.2|12651.2|12641.2|12610.2|12600.2|5413
1691983800000|2023-08-14 03:30:00|12630.2|12620.2|12621.2|12611.2|12630.2|12620.2|12619.2|12609.2|929
1691984100000|2023-08-14 03:35:00|12620.2|12610.2|12618.2|12608.2|12621.2|12611.2|12613.2|12603.2|781
1691984400000|2023-08-14 03:40:00|12619.2|12609.2|12617.2|12607.2|12622.2|12612.2|12616.2|12606.2|369
1691984700000|2023-08-14 03:45:00|12618.2|12608.2|12618.2|12608.2|12619.2|12609.2|12613.2|12603.2|276
1691985000000|2023-08-14 03:50:00|12619.2|12609.2|12613.2|12603.2|12619.2|12609.2|12608.2|12598.2|578
1691985300000|2023-08-14 03:55:00|12614.2|12604.2|12613.2|12603.2|12615.2|12605.2|12612.2|12602.2|294
1691985600000|2023-08-14 04:00:00|12614.2|12604.2|12612.2|12602.2|12616.2|12606.2|12611.2|12601.2|224
1691985900000|2023-08-14 04:05:00|12611.2|12601.2|12611.2|12601.2|12614.2|12604.2|12609.2|12599.2|250
1691986200000|2023-08-14 04:10:00|12612.2|12602.2|12611.2|12601.2|12612.2|12602.2|12609.2|12599.2|212
1691986500000|2023-08-14 04:15:00|12612.2|12602.2|12611.2|12601.2|12612.2|12602.2|12608.2|12598.2|161
1691986800000|2023-08-14 04:20:00|12612.2|12602.2|12610.2|12600.2|12612.2|12602.2|12608.2|12598.2|251
1691987100000|2023-08-14 04:25:00|12609.2|12599.2|12607.2|12597.2|12611.2|12601.2|12607.2|12597.2|214
1691987400000|2023-08-14 04:30:00|12608.2|12598.2|12612.2|12602.2|12613.2|12603.2|12607.2|12597.2|207
1691987700000|2023-08-14 04:35:00|12613.2|12603.2|12612.2|12602.2|12613.2|12603.2|12610.2|12600.2|141
1691988000000|2023-08-14 04:40:00|12613.2|12603.2|12612.2|12602.2|12614.2|12604.2|12612.2|12602.2|163
1691988300000|2023-08-14 04:45:00|12613.2|12603.2|12614.2|12604.2|12616.2|12606.2|12612.2|12602.2|141
1691988600000|2023-08-14 04:50:00|12615.2|12605.2|12617.2|12607.2|12618.2|12608.2|12614.2|12604.2|280
1691988900000|2023-08-14 04:55:00|12618.2|12608.2|12616.2|12606.2|12619.2|12609.2|12611.2|12601.2|407
1691989200000|2023-08-14 05:00:00|12618.2|12608.2|12623.2|12613.2|12633.2|12623.2|12598.2|12588.2|8035
1691989500000|2023-08-14 05:05:00|12622.2|12612.2|12611.2|12601.2|12632.2|12622.2|12604.2|12594.2|4508
1691989800000|2023-08-14 05:10:00|12610.2|12600.2|12622.2|12612.2|12628.2|12618.2|12607.2|12597.2|1839
1691990100000|2023-08-14 05:15:00|12621.2|12611.2|12605.2|12595.2|12621.2|12611.2|12600.2|12590.2|3486
1691990400000|2023-08-14 05:20:00|12604.2|12594.2|12624.2|12614.2|12631.2|12621.2|12600.2|12590.2|3060
1691990700000|2023-08-14 05:25:00|12623.2|12613.2|12653.2|12643.2|12654.2|12644.2|12621.2|12611.2|2988
1691991000000|2023-08-14 05:30:00|12654.2|12644.2|12624.2|12614.2|12654.2|12644.2|12623.2|12613.2|3928
1691991300000|2023-08-14 05:35:00|12625.2|12615.2|12650.2|12640.2|12651.2|12641.2|12623.2|12613.2|1734
1691991600000|2023-08-14 05:40:00|12651.2|12641.2|12648.2|12638.2|12674.2|12664.2|12647.2|12637.2|3160
1691991900000|2023-08-14 05:45:00|12647.2|12637.2|12652.2|12642.2|12654.2|12644.2|12639.2|12629.2|1915
1691992200000|2023-08-14 05:50:00|12651.2|12641.2|12664.2|12654.2|12667.2|12657.2|12650.2|12640.2|2151
1691992500000|2023-08-14 05:55:00|12665.2|12655.2|12680.2|12670.2|12687.2|12677.2|12655.2|12645.2|6601
1691992800000|2023-08-14 06:00:00|12678.2|12668.2|12673.2|12663.2|12691.2|12681.2|12671.2|12661.2|3781
1691993100000|2023-08-14 06:05:00|12672.2|12662.2|12671.2|12661.2|12677.2|12667.2|12654.2|12644.2|3768
1691993400000|2023-08-14 06:10:00|12670.2|12660.2|12679.2|12669.2|12684.2|12674.2|12656.2|12646.2|3748
1691993700000|2023-08-14 06:15:00|12678.2|12668.2|12672.2|12662.2|12687.2|12677.2|12667.2|12657.2|3984
1691994000000|2023-08-14 06:20:00|12673.2|12663.2|12669.2|12659.2|12682.2|12672.2|12665.2|12655.2|3756
1691994300000|2023-08-14 06:25:00|12668.2|12658.2|12672.2|12662.2|12680.2|12670.2|12665.2|12655.2|1798
1691994600000|2023-08-14 06:30:00|12671.2|12661.2|12666.2|12656.2|12672.2|12662.2|12652.2|12642.2|3628
1691994900000|2023-08-14 06:35:00|12667.2|12657.2|12675.2|12665.2|12690.2|12680.2|12666.2|12656.2|3203
1691995200000|2023-08-14 06:40:00|12674.2|12664.2|12666.2|12656.2|12675.2|12665.2|12661.2|12651.2|4379
1691995500000|2023-08-14 06:45:00|12667.2|12657.2|12666.2|12656.2|12672.2|12662.2|12655.2|12645.2|4350
1691995800000|2023-08-14 06:50:00|12668.2|12658.2|12669.2|12659.2|12671.2|12661.2|12658.2|12648.2|3513
1691996100000|2023-08-14 06:55:00|12670.2|12660.2|12672.2|12662.2|12672.2|12662.2|12659.2|12649.2|6591
1691996400000|2023-08-14 07:00:00|12673.2|12661.2|12660.2|12649.2|12674.2|12662.2|12653.2|12641.2|3441
1691996700000|2023-08-14 07:05:00|12661.2|12650.2|12675.2|12664.2|12679.2|12668.2|12661.2|12650.2|982
1691997000000|2023-08-14 07:10:00|12676.2|12663.2|12673.2|12662.2|12679.2|12667.2|12672.2|12660.2|858
1691997300000|2023-08-14 07:15:00|12674.2|12661.2|12676.2|12665.2|12679.2|12667.2|12669.2|12658.2|619
1691997600000|2023-08-14 07:20:00|12675.2|12664.2|12678.2|12667.2|12681.2|12670.2|12674.2|12663.2|532
1691997900000|2023-08-14 07:25:00|12677.2|12666.2|12673.2|12662.2|12680.2|12669.2|12673.2|12662.2|918
1691998200000|2023-08-14 07:30:00|12674.2|12663.2|12683.2|12672.2|12684.2|12673.2|12673.2|12661.2|1016
1691998500000|2023-08-14 07:35:00|12682.2|12671.2|12682.2|12671.2|12684.2|12673.2|12674.2|12663.2|844
1691998800000|2023-08-14 07:40:00|12681.2|12670.2|12679.2|12668.2|12684.2|12673.2|12678.2|12667.2|698
1691999100000|2023-08-14 07:45:00|12677.2|12666.2|12689.2|12678.2|12695.2|12684.2|12677.2|12666.2|2217
1691999400000|2023-08-14 07:50:00|12688.2|12677.2|12690.2|12679.2|12691.2|12680.2|12685.2|12674.2|1152
1691999700000|2023-08-14 07:55:00|12691.2|12678.2|12705.2|12694.2|12711.2|12700.2|12691.2|12678.2|3601
1692000000000|2023-08-14 08:00:00|12704.2|12693.2|12711.2|12700.2|12720.2|12709.2|12704.2|12693.2|1901
1692000300000|2023-08-14 08:05:00|12710.2|12699.2|12696.2|12685.2|12712.2|12701.2|12695.2|12684.2|1468
1692000600000|2023-08-14 08:10:00|12697.2|12686.2|12683.2|12672.2|12699.2|12687.2|12681.2|12669.2|1572
1692000900000|2023-08-14 08:15:00|12684.2|12671.2|12682.2|12670.2|12689.2|12677.2|12680.2|12669.2|1117
1692001200000|2023-08-14 08:20:00|12681.2|12671.2|12677.2|12666.2|12684.2|12672.2|12676.2|12665.2|1071
1692001500000|2023-08-14 08:25:00|12678.2|12667.2|12686.2|12674.2|12686.2|12675.2|12669.2|12658.2|3207
1692001800000|2023-08-14 08:30:00|12682.9|12658.9|12680.2|12656.2|12682.9|12658.9|12677.7|12653.7|1
1692002100000|2023-08-14 08:35:00|12680|12656|12685.2|12661.2|12685.4|12661.4|12679.8|12655.8|1275
1692002400000|2023-08-14 08:40:00|12685.4|12661.4|12684.2|12660.2|12686.3|12662.3|12682.8|12658.8|0
1692002700000|2023-08-14 08:45:00|12684.7|12660.7|12684.2|12660.2|12687.8|12663.8|12684.2|12660.2|0
1692003000000|2023-08-14 08:50:00|12684.6|12660.6|12685.5|12661.5|12687.5|12663.5|12683|12659|0
1692003300000|2023-08-14 08:55:00|12685.7|12661.7|12682.1|12658.1|12686.1|12662.1|12681.1|12657.1|0
1692003600000|2023-08-14 09:00:00|12682.3|12658.3|12679.2|12668.2|12687.2|12675.2|12676.2|12658.3|513
1692003900000|2023-08-14 09:05:00|12680.2|12669.2|12681.2|12670.2|12681.2|12670.2|12678.2|12667.2|112
1692004200000|2023-08-14 09:10:00|12680.2|12669.2|12683.2|12671.2|12683.2|12672.2|12679.2|12668.2|179
1692004500000|2023-08-14 09:15:00|12682.2|12673.2|12681.2|12669.2|12686.2|12675.2|12679.2|12668.2|244
1692004800000|2023-08-14 09:20:00|12680.2|12670.2|12682.2|12670.2|12684.2|12672.2|12680.2|12670.2|50
1692005100000|2023-08-14 09:25:00|12683.2|12671.2|12679.2|12668.2|12683.2|12671.2|12678.2|12666.2|125
1692005400000|2023-08-14 09:30:00|12680.2|12669.2|12677.2|12665.2|12681.2|12670.2|12676.2|12665.2|70
1692005700000|2023-08-14 09:35:00|12678.2|12666.2|12674.2|12663.2|12678.2|12667.2|12673.2|12662.2|61
1692006000000|2023-08-14 09:40:00|12672.2|12661.2|12671.2|12660.2|12675.2|12664.2|12671.2|12660.2|62
1692006300000|2023-08-14 09:45:00|12670.2|12659.2|12668.2|12657.2|12670.2|12659.2|12667.2|12656.2|98
1692006600000|2023-08-14 09:50:00|12667.2|12656.2|12668.2|12656.2|12669.2|12658.2|12665.2|12654.2|146
1692006900000|2023-08-14 09:55:00|12669.2|12657.2|12670.2|12659.2|12671.2|12659.2|12667.2|12656.2|128
1692007200000|2023-08-14 10:00:00|12671.2|12660.2|12669.2|12657.2|12673.2|12662.2|12667.2|12655.2|80
1692007500000|2023-08-14 10:05:00|12670.2|12658.2|12673.2|12662.2|12675.2|12663.2|12670.2|12658.2|158
1692007800000|2023-08-14 10:10:00|12674.2|12663.2|12672.2|12661.2|12676.2|12665.2|12672.2|12661.2|74
1692008100000|2023-08-14 10:15:00|12673.2|12660.2|12676.2|12665.2|12676.2|12665.2|12673.2|12660.2|87
1692008400000|2023-08-14 10:20:00|12675.2|12664.2|12669.2|12658.2|12676.2|12665.2|12667.2|12656.2|242
1692008700000|2023-08-14 10:25:00|12670.2|12657.2|12669.2|12657.2|12670.2|12659.2|12668.2|12657.2|150
1692009000000|2023-08-14 10:30:00|12668.2|12656.2|12669.2|12657.2|12671.2|12659.2|12665.2|12654.2|37
1692009300000|2023-08-14 10:35:00|12668.2|12658.2|12671.2|12660.2|12674.2|12663.2|12668.2|12656.2|347
1692009600000|2023-08-14 10:40:00|12670.2|12659.2|12671.2|12660.2|12673.2|12661.2|12670.2|12659.2|54
1692009900000|2023-08-14 10:45:00|12672.2|12661.2|12674.2|12662.2|12674.2|12663.2|12671.2|12659.2|42
1692010200000|2023-08-14 10:50:00|12673.2|12661.2|12671.2|12659.2|12673.2|12662.2|12670.2|12659.2|22
1692010500000|2023-08-14 10:55:00|12672.2|12660.2|12668.2|12656.2|12672.2|12661.2|12667.2|12655.2|30
1692010800000|2023-08-14 11:00:00|12667.2|12655.2|12670.2|12658.2|12670.2|12659.2|12665.2|12653.2|36
1692011100000|2023-08-14 11:05:00|12669.2|12657.2|12667.2|12656.2|12671.2|12659.2|12666.2|12655.2|25
1692011400000|2023-08-14 11:10:00|12666.2|12655.2|12661.2|12649.2|12666.2|12655.2|12660.2|12649.2|46
1692011700000|2023-08-14 11:15:00|12662.2|12650.2|12660.2|12649.2|12662.2|12650.2|12658.2|12647.2|47
1692012000000|2023-08-14 11:20:00|12659.2|12648.2|12663.2|12652.2|12663.2|12652.2|12659.2|12648.2|66
1692012300000|2023-08-14 11:25:00|12664.2|12653.2|12662.2|12650.2|12664.2|12653.2|12661.2|12650.2|56
1692012600000|2023-08-14 11:30:00|12663.2|12651.2|12659.2|12648.2|12665.2|12654.2|12658.2|12647.2|66
1692012900000|2023-08-14 11:35:00|12658.2|12647.2|12658.2|12647.2|12661.2|12649.2|12656.2|12645.2|62
1692013200000|2023-08-14 11:40:00|12657.2|12646.2|12653.2|12642.2|12658.2|12647.2|12651.2|12639.2|94
1692013500000|2023-08-14 11:45:00|12654.2|12641.2|12647.2|12636.2|12654.2|12642.2|12646.2|12635.2|402
1692013800000|2023-08-14 11:50:00|12648.2|12637.2|12652.2|12640.2|12653.2|12642.2|12645.2|12634.2|163
1692014100000|2023-08-14 11:55:00|12651.2|12639.2|12652.2|12640.2|12652.2|12641.2|12649.2|12638.2|34
1692014400000|2023-08-14 12:00:00|12651.2|12639.2|12645.2|12634.2|12652.2|12639.2|12645.2|12633.2|109
1692014700000|2023-08-14 12:05:00|12644.2|12633.2|12643.2|12632.2|12646.2|12635.2|12640.2|12629.2|141
1692015000000|2023-08-14 12:10:00|12644.2|12633.2|12643.2|12631.2|12645.2|12634.2|12640.2|12629.2|83
1692015300000|2023-08-14 12:15:00|12642.2|12632.2|12640.2|12628.2|12645.2|12634.2|12638.2|12627.2|128
1692015600000|2023-08-14 12:20:00|12639.2|12627.2|12636.2|12625.2|12643.2|12631.2|12636.2|12624.2|183
1692015900000|2023-08-14 12:25:00|12635.2|12624.2|12633.2|12621.2|12637.2|12626.2|12633.2|12621.2|134
1692016200000|2023-08-14 12:30:00|12632.2|12622.2|12635.2|12623.2|12637.2|12625.2|12628.2|12617.2|293
1692016500000|2023-08-14 12:35:00|12634.2|12624.2|12643.2|12631.2|12644.2|12632.2|12633.2|12622.2|513
1692016800000|2023-08-14 12:40:00|12644.2|12632.2|12638.2|12626.2|12648.2|12637.2|12637.2|12625.2|332
1692017100000|2023-08-14 12:45:00|12639.2|12628.2|12642.2|12630.2|12642.2|12631.2|12636.2|12625.2|174
1692017400000|2023-08-14 12:50:00|12641.2|12631.2|12647.2|12635.2|12648.2|12636.2|12640.2|12628.2|182
1692017700000|2023-08-14 12:55:00|12646.2|12634.2|12648.2|12636.2|12648.2|12637.2|12645.2|12633.2|47
1692018000000|2023-08-14 13:00:00|12647.2|12635.2|12648.2|12637.2|12649.2|12638.2|12645.2|12634.2|124
1692018300000|2023-08-14 13:05:00|12647.2|12636.2|12646.2|12634.2|12648.2|12636.2|12640.2|12629.2|124
1692018600000|2023-08-14 13:10:00|12645.2|12633.2|12644.2|12633.2|12646.2|12635.2|12643.2|12632.2|75
1692018900000|2023-08-14 13:15:00|12643.2|12632.2|12641.2|12630.2|12645.2|12634.2|12639.2|12627.2|197
1692019200000|2023-08-14 13:20:00|12640.2|12629.2|12636.2|12625.2|12643.2|12632.2|12636.2|12625.2|147
1692019500000|2023-08-14 13:25:00|12637.2|12626.2|12633.2|12621.2|12639.2|12628.2|12631.2|12619.2|346
1692019800000|2023-08-14 13:30:00|12632.2|12620.2|12631.2|12620.2|12639.2|12628.2|12622.2|12611.2|1025
1692020100000|2023-08-14 13:35:00|12630.2|12619.2|12620.2|12609.2|12631.2|12619.2|12618.2|12607.2|1087
1692020400000|2023-08-14 13:40:00|12621.2|12610.2|12624.2|12611.2|12629.2|12617.2|12620.2|12608.2|679
1692020700000|2023-08-14 13:45:00|12623.2|12612.2|12617.2|12605.2|12628.2|12616.2|12610.2|12599.2|603
1692021000000|2023-08-14 13:50:00|12616.2|12606.2|12627.2|12615.2|12637.2|12625.2|12616.2|12604.2|628
1692021300000|2023-08-14 13:55:00|12626.2|12614.2|12632.2|12620.2|12635.2|12623.2|12624.2|12613.2|440
1692021600000|2023-08-14 14:00:00|12631.2|12621.2|12650.2|12639.2|12650.2|12639.2|12631.2|12621.2|686
1692021900000|2023-08-14 14:05:00|12649.2|12638.2|12641.2|12629.2|12654.2|12643.2|12641.2|12629.2|613
1692022200000|2023-08-14 14:10:00|12640.2|12630.2|12650.2|12639.2|12654.2|12643.2|12639.2|12627.2|310
1692022500000|2023-08-14 14:15:00|12651.2|12638.2|12649.2|12637.2|12656.2|12645.2|12647.2|12635.2|498
1692022800000|2023-08-14 14:20:00|12650.2|12638.2|12643.2|12631.2|12651.2|12640.2|12642.2|12631.2|388
1692023100000|2023-08-14 14:25:00|12644.2|12632.2|12641.2|12630.2|12650.2|12638.2|12639.2|12627.2|300
1692023400000|2023-08-14 14:30:00|12642.2|12631.2|12646.2|12635.2|12647.2|12635.2|12637.2|12626.2|251
1692023700000|2023-08-14 14:35:00|12645.2|12634.2|12651.2|12640.2|12655.2|12644.2|12645.2|12634.2|277
1692024000000|2023-08-14 14:40:00|12652.2|12641.2|12647.2|12636.2|12655.2|12644.2|12647.2|12636.2|382
1692024300000|2023-08-14 14:45:00|12648.2|12637.2|12650.2|12639.2|12651.2|12639.2|12643.2|12632.2|538
1692024600000|2023-08-14 14:50:00|12651.2|12638.2|12650.2|12638.2|12656.2|12644.2|12648.2|12637.2|347
1692024900000|2023-08-14 14:55:00|12649.2|12637.2|12641.2|12629.2|12650.2|12637.2|12637.2|12626.2|425
1692025200000|2023-08-14 15:00:00|12642.2|12630.2|12650.2|12638.2|12650.2|12638.2|12639.2|12627.2|549
1692025500000|2023-08-14 15:05:00|12649.2|12639.2|12645.2|12633.2|12651.2|12640.2|12642.2|12631.2|132
1692025800000|2023-08-14 15:10:00|12646.2|12634.2|12643.2|12631.2|12646.2|12634.2|12640.2|12629.2|98
1692026100000|2023-08-14 15:15:00|12642.2|12632.2|12653.2|12642.2|12656.2|12644.2|12642.2|12632.2|409
1692026400000|2023-08-14 15:20:00|12654.2|12643.2|12660.2|12649.2|12661.2|12649.2|12654.2|12642.2|456
1692026700000|2023-08-14 15:25:00|12661.2|12650.2|12659.2|12648.2|12665.2|12653.2|12659.2|12648.2|230
1692027000000|2023-08-14 15:30:00|12660.2|12649.2|12659.2|12647.2|12662.2|12650.2|12657.2|12646.2|111
1692027300000|2023-08-14 15:35:00|12658.2|12648.2|12655.2|12644.2|12664.2|12652.2|12655.2|12644.2|234
1692027600000|2023-08-14 15:40:00|12656.2|12645.2|12656.2|12644.2|12657.2|12646.2|12650.2|12639.2|306
1692027900000|2023-08-14 15:45:00|12657.2|12645.2|12660.2|12649.2|12665.2|12653.2|12657.2|12645.2|382
1692028200000|2023-08-14 15:50:00|12661.2|12650.2|12665.2|12654.2|12669.2|12657.2|12661.2|12649.2|419
1692028500000|2023-08-14 15:55:00|12666.2|12653.2|12664.2|12653.2|12667.2|12656.2|12663.2|12651.2|363
1692028800000|2023-08-14 16:00:00|12663.2|12652.2|12688.2|12677.2|12688.2|12677.2|12663.2|12652.2|796
1692029100000|2023-08-14 16:05:00|12687.2|12676.2|12684.2|12672.2|12697.2|12686.2|12683.2|12671.2|508
1692029400000|2023-08-14 16:10:00|12683.2|12671.2|12680.2|12669.2|12686.2|12675.2|12679.2|12668.2|129
1692029700000|2023-08-14 16:15:00|12679.2|12668.2|12674.2|12663.2|12681.2|12670.2|12671.2|12659.2|137
1692030000000|2023-08-14 16:20:00|12675.2|12664.2|12670.2|12658.2|12675.2|12664.2|12668.2|12657.2|146
1692030300000|2023-08-14 16:25:00|12669.2|12657.2|12670.2|12659.2|12671.2|12660.2|12668.2|12657.2|49
1692030600000|2023-08-14 16:30:00|12669.2|12658.2|12668.2|12657.2|12671.2|12660.2|12666.2|12655.2|104
1692030900000|2023-08-14 16:35:00|12669.2|12658.2|12674.2|12662.2|12674.2|12663.2|12668.2|12657.2|95
1692031200000|2023-08-14 16:40:00|12673.2|12661.2|12672.2|12661.2|12674.2|12662.2|12669.2|12658.2|78
1692031500000|2023-08-14 16:45:00|12673.2|12660.2|12673.2|12662.2|12675.2|12663.2|12669.2|12658.2|65
1692031800000|2023-08-14 16:50:00|12674.2|12661.2|12664.2|12653.2|12676.2|12664.2|12664.2|12652.2|95
1692032100000|2023-08-14 16:55:00|12663.2|12652.2|12664.2|12653.2|12666.2|12655.2|12662.2|12651.2|121
1692032400000|2023-08-14 17:00:00|12665.2|12652.2|12665.2|12654.2|12667.2|12656.2|12663.2|12652.2|37
1692032700000|2023-08-14 17:05:00|12664.2|12653.2|12667.2|12655.2|12667.2|12656.2|12661.2|12650.2|78
1692033000000|2023-08-14 17:10:00|12666.2|12654.2|12669.2|12657.2|12670.2|12659.2|12665.2|12654.2|81
1692033300000|2023-08-14 17:15:00|12670.2|12658.2|12674.2|12663.2|12674.2|12663.2|12670.2|12657.2|30
1692033600000|2023-08-14 17:20:00|12675.2|12664.2|12671.2|12659.2|12677.2|12665.2|12669.2|12658.2|100
1692033900000|2023-08-14 17:25:00|12670.2|12660.2|12671.2|12659.2|12673.2|12662.2|12668.2|12657.2|48
1692034200000|2023-08-14 17:30:00|12672.2|12660.2|12664.2|12652.2|12675.2|12663.2|12663.2|12652.2|86
1692034500000|2023-08-14 17:35:00|12663.2|12651.2|12662.2|12651.2|12664.2|12652.2|12659.2|12647.2|50
1692034800000|2023-08-14 17:40:00|12663.2|12652.2|12659.2|12648.2|12664.2|12652.2|12658.2|12647.2|27
1692035100000|2023-08-14 17:45:00|12658.2|12647.2|12651.2|12640.2|12658.2|12647.2|12651.2|12640.2|130
1692035400000|2023-08-14 17:50:00|12650.2|12639.2|12651.2|12640.2|12654.2|12643.2|12650.2|12638.2|133
1692035700000|2023-08-14 17:55:00|12652.2|12639.2|12652.2|12641.2|12652.2|12641.2|12647.2|12636.2|242
1692036000000|2023-08-14 18:00:00|12651.2|12640.2|12654.2|12643.2|12654.2|12643.2|12648.2|12637.2|70
1692036300000|2023-08-14 18:05:00|12655.2|12644.2|12658.2|12647.2|12659.2|12647.2|12654.2|12643.2|60
1692036600000|2023-08-14 18:10:00|12657.2|12646.2|12662.2|12650.2|12663.2|12652.2|12655.2|12644.2|69
1692036900000|2023-08-14 18:15:00|12661.2|12651.2|12665.2|12653.2|12665.2|12654.2|12661.2|12649.2|41
1692037200000|2023-08-14 18:20:00|12666.2|12654.2|12664.2|12653.2|12667.2|12656.2|12664.2|12652.2|36
1692037500000|2023-08-14 18:25:00|12663.2|12652.2|12667.2|12655.2|12667.2|12656.2|12663.2|12652.2|18
1692037800000|2023-08-14 18:30:00|12666.2|12656.2|12668.2|12656.2|12669.2|12658.2|12661.2|12650.2|121
1692038100000|2023-08-14 18:35:00|12667.2|12657.2|12667.2|12656.2|12670.2|12658.2|12666.2|12655.2|21
1692038400000|2023-08-14 18:40:00|12666.2|12655.2|12667.2|12657.2|12672.2|12660.2|12666.2|12655.2|48
1692038700000|2023-08-14 18:45:00|12666.7|12656.7|12667.2|12657.2|12668.7|12658.7|12664.7|12654.7|90
1692039000000|2023-08-14 18:50:00|12666.7|12656.7|12671.7|12661.7|12671.7|12661.7|12665.7|12655.7|93
1692039300000|2023-08-14 18:55:00|12670.7|12660.7|12672.2|12662.2|12674.2|12664.2|12669.7|12659.7|124
1692039600000|2023-08-14 19:00:00|12671.7|12661.7|12672.7|12662.7|12675.2|12665.2|12669.7|12659.7|202
1692039900000|2023-08-14 19:05:00|12672.2|12662.2|12672.2|12662.2|12674.7|12664.7|12670.2|12660.2|93
1692040200000|2023-08-14 19:10:00|12671.7|12661.7|12675.7|12665.7|12676.7|12666.7|12671.2|12661.2|95
1692040500000|2023-08-14 19:15:00|12676.2|12666.2|12676.2|12666.2|12678.7|12668.7|12676.2|12666.2|138
1692040800000|2023-08-14 19:20:00|12676.7|12666.7|12674.2|12664.2|12677.2|12667.2|12673.7|12663.7|35
1692041100000|2023-08-14 19:25:00|12673.2|12663.2|12675.2|12665.2|12675.2|12665.2|12672.7|12662.7|31
1692041400000|2023-08-14 19:30:00|12675.7|12665.7|12675.2|12665.2|12677.7|12667.7|12674.7|12664.7|96
1692041700000|2023-08-14 19:35:00|12675.7|12665.7|12679.2|12669.2|12679.2|12669.2|12675.7|12665.7|33
1692042000000|2023-08-14 19:40:00|12680.2|12670.2|12681.2|12671.2|12681.7|12671.7|12679.2|12669.2|97
1692042300000|2023-08-14 19:45:00|12680.7|12670.7|12679.7|12669.7|12680.7|12670.7|12678.7|12668.7|33
1692042600000|2023-08-14 19:50:00|12680.2|12670.2|12679.2|12669.2|12680.2|12670.2|12677.7|12667.7|146
1692042900000|2023-08-14 19:55:00|12680.2|12670.2|12680.7|12670.7|12680.7|12670.7|12677.2|12667.2|86
1692043200000|2023-08-14 20:00:00|12680.2|12670.2|12679.2|12669.2|12681.2|12671.2|12679.2|12669.2|17
1692043500000|2023-08-14 20:05:00|12678.7|12668.7|12678.2|12668.2|12678.7|12668.7|12678.2|12668.2|7
1692043800000|2023-08-14 20:10:00|12678.7|12668.7|12678.2|12668.2|12678.7|12668.7|12678.2|12668.2|19
1692044100000|2023-08-14 20:15:00|12678.7|12668.7|12679.2|12669.2|12679.2|12669.2|12678.7|12668.7|10
1692044400000|2023-08-14 20:20:00|12678.2|12668.2|12678.2|12668.2|12678.2|12668.2|12678.2|12668.2|1
1692045000000|2023-08-14 20:30:00|||||||||4
1692045300000|2023-08-14 20:35:00|||||||||1
1692045600000|2023-08-14 20:40:00|12678.7|12668.7|12679.2|12669.2|12679.2|12669.2|12678.2|12668.2|49
1692045900000|2023-08-14 20:45:00|12678.7|12668.7|12677.2|12667.2|12678.7|12668.7|12677.2|12667.2|31
1692046200000|2023-08-14 20:50:00|12676.2|12666.2|12678.2|12668.2|12678.2|12668.2|12676.2|12666.2|11
1692046500000|2023-08-14 20:55:00|12678.7|12668.7|12679.7|12669.7|12680.2|12670.2|12678.7|12668.7|14
1692046800000|2023-08-14 21:00:00|12677.2|12667.2|12678.7|12668.7|12678.7|12668.7|12675.2|12665.2|6
1692047100000|2023-08-14 21:05:00|12679.7|12669.7|12681.7|12671.7|12683.7|12673.7|12679.7|12669.7|7
1692047400000|2023-08-14 21:10:00|12680.7|12670.7|12680.7|12670.7|12680.7|12670.7|12680.7|12670.7|0
1692047700000|2023-08-14 21:15:00|12688.5|12664.5|12688.5|12664.5|12688.6|12664.6|12687.9|12663.9|0
1692048000000|2023-08-14 21:20:00|12688.6|12664.6|12689.1|12665.1|12689.1|12665.1|12688.3|12664.3|0
1692048300000|2023-08-14 21:25:00|12689.2|12665.2|12688.7|12664.7|12689.2|12665.2|12688.7|12664.7|0
1692048600000|2023-08-14 21:30:00|12688.8|12664.8|12688.7|12664.7|12689|12665|12688.5|12664.5|0
1692048900000|2023-08-14 21:35:00|12689|12665|12689.5|12665.5|12689.5|12665.5|12689|12665|0
1692049200000|2023-08-14 21:40:00|12689.6|12665.6|12689.6|12665.6|12689.6|12665.6|12689.6|12665.6|0
1692049500000|2023-08-14 21:45:00|12689.7|12665.7|12689.7|12665.7|12689.7|12665.7|12688.9|12664.9|0
1692049800000|2023-08-14 21:50:00|12689.5|12665.5|12689.7|12665.7|12689.8|12665.8|12689.5|12665.5|0
1692050100000|2023-08-14 21:55:00|12689.9|12665.9|12690|12666|12690|12666|12689.3|12665.3|0
1692050400000|2023-08-14 22:00:00|12688|12664|12687.5|12663.5|12689.8|12665.8|12687.5|12663.5|0
1692050700000|2023-08-14 22:05:00|12687.3|12663.3|12694.7|12670.7|12695.7|12671.7|12686.1|12662.1|0
1692051000000|2023-08-14 22:10:00|12695.1|12671.1|12694.5|12670.5|12696.1|12672.1|12694.3|12670.3|0
1692051300000|2023-08-14 22:15:00|12694.9|12670.9|12695.9|12671.9|12695.9|12671.9|12694.1|12670.1|0
1692051600000|2023-08-14 22:20:00|12695.5|12671.5|12699.2|12675.2|12699.2|12675.2|12695|12671|0
1692051900000|2023-08-14 22:25:00|12698.8|12674.8|12703.4|12679.4|12703.8|12679.8|12698.7|12674.7|0
1692052200000|2023-08-14 22:30:00|12703.6|12679.6|12704.3|12680.3|12706.1|12682.1|12702.9|12678.9|0
1692052500000|2023-08-14 22:35:00|12704.7|12680.7|12704.8|12680.8|12704.8|12680.8|12703.4|12679.4|0
1692052800000|2023-08-14 22:40:00|12705.2|12681.2|12708.2|12684.2|12708.5|12684.5|12705.2|12681.2|0
1692053100000|2023-08-14 22:45:00|12708.4|12684.4|12709|12685|12709.5|12685.5|12707.2|12683.2|0
1692053400000|2023-08-14 22:50:00|12708.8|12684.8|12706.7|12682.7|12709.5|12685.5|12706.7|12682.7|0
1692053700000|2023-08-14 22:55:00|12707.1|12683.1|12707.7|12683.7|12708.6|12684.6|12707.1|12683.1|0
1692054000000|2023-08-14 23:00:00|12708.1|12684.1|12706.7|12682.7|12708.6|12684.6|12706.2|12682.2|0
1692054300000|2023-08-14 23:05:00|12706.3|12682.3|12704.4|12680.4|12706.7|12682.7|12703|12679|0
1692054600000|2023-08-14 23:10:00|12704.8|12680.8|12703|12679|12704.9|12680.9|12702.5|12678.5|0
1692054900000|2023-08-14 23:15:00|12703.4|12679.4|12703.5|12679.5|12703.9|12679.9|12703|12679|0
1692055200000|2023-08-14 23:20:00|12703.9|12679.9|12702.3|12678.3|12703.9|12679.9|12702.3|12678.3|0
1692055500000|2023-08-14 23:25:00|12702.5|12678.5|12701.8|12677.8|12702.5|12678.5|12700.7|12676.7|0
1692055800000|2023-08-14 23:30:00|12702.2|12678.2|12701.8|12677.8|12702.7|12678.7|12701.8|12677.8|0
1692056100000|2023-08-14 23:35:00|12701.4|12677.4|12718.5|12694.5|12719.4|12695.4|12701.3|12677.3|0
1692056400000|2023-08-14 23:40:00|12718.3|12694.3|12718.1|12694.1|12719.5|12695.5|12717.7|12693.7|0
1692056700000|2023-08-14 23:45:00|12717.7|12693.7|12717.7|12693.7|12718.1|12694.1|12715.8|12691.8|0
1692057000000|2023-08-14 23:50:00|12717.2|12693.2|12720.3|12696.3|12720.3|12696.3|12716.3|12692.3|0
1692057300000|2023-08-14 23:55:00|12720.5|12696.5|12716.1|12692.1|12720.6|12696.6|12715.8|12691.8|0
1692057600000|2023-08-15 00:00:00|12716.5|12692.5|12713.7|12689.7|12717.5|12693.5|12712.8|12688.8|0
1692057900000|2023-08-15 00:05:00|12713.9|12689.9|12716.5|12692.5|12717|12693|12713.7|12689.7|0
1692058200000|2023-08-15 00:10:00|12716.7|12692.7|12715.6|12691.6|12717|12693|12715.6|12691.6|0
1692058500000|2023-08-15 00:15:00|12715.8|12691.8|12714.5|12690.5|12715.8|12691.8|12712.6|12688.6|0
1692058800000|2023-08-15 00:20:00|12714.7|12690.7|12717.2|12693.2|12718.4|12694.4|12714.7|12690.7|0
1692059100000|2023-08-15 00:25:00|12717.6|12693.6|12716.4|12692.4|12717.6|12693.6|12715.1|12691.1|0
1692059400000|2023-08-15 00:30:00|12716|12692|12716.8|12692.8|12717|12693|12715.6|12691.6|0
1692059700000|2023-08-15 00:35:00|12717|12693|12715.6|12691.6|12717.2|12693.2|12715.6|12691.6|0
1692060000000|2023-08-15 00:40:00|12715.1|12691.1|12714.5|12690.5|12715.6|12691.6|12713.5|12689.5|0
1692060300000|2023-08-15 00:45:00|12714.9|12690.9|12714.3|12690.3|12715.8|12691.8|12713.5|12689.5|0
1692060600000|2023-08-15 00:50:00|12714.2|12690.2|12714.7|12690.7|12715.4|12691.4|12713.7|12689.7|0
1692060900000|2023-08-15 00:55:00|12714.3|12690.3|12714.7|12690.7|12715.1|12691.1|12713.9|12689.9|0
1692061200000|2023-08-15 01:00:00|12714.9|12690.9|12672.2|12662.2|12714.9|12690.9|12663.7|12653.7|1899
1692061500000|2023-08-15 01:05:00|12671.7|12661.7|12658.2|12648.2|12671.7|12661.7|12652.2|12642.2|1231
1692061800000|2023-08-15 01:10:00|12657.7|12647.7|12655.2|12645.2|12657.7|12647.7|12648.7|12638.7|593
1692062100000|2023-08-15 01:15:00|12652.7|12642.7|12648.2|12638.2|12653.7|12643.7|12634.7|12624.7|1569
1692062400000|2023-08-15 01:20:00|12648.7|12638.7|12682.2|12672.2|12683.7|12673.7|12648.7|12638.7|4167
1692062700000|2023-08-15 01:25:00|12682.7|12672.7|12700.7|12690.7|12705.7|12695.7|12674.7|12664.7|5514
1692063000000|2023-08-15 01:30:00|12701.7|12691.7|12677.7|12667.7|12717.2|12707.2|12672.7|12662.7|20552
1692063300000|2023-08-15 01:35:00|12675.7|12665.7|12688.6|12678.6|12716.1|12706.1|12666.1|12656.1|10964
1692063600000|2023-08-15 01:40:00|12689.1|12679.1|12684.1|12674.1|12703.1|12693.1|12673.1|12663.1|6850
1692063900000|2023-08-15 01:45:00|12682.6|12672.6|12702.6|12692.6|12709.6|12699.6|12682.6|12672.6|4947
1692064200000|2023-08-15 01:50:00|12703.6|12693.6|12697.6|12687.6|12726.6|12716.6|12697.6|12687.6|5033
1692064500000|2023-08-15 01:55:00|12696.6|12686.6|12687.6|12677.6|12699.6|12689.6|12679.6|12669.6|3874
1692064800000|2023-08-15 02:00:00|12685.6|12675.6|12685.6|12675.6|12691.6|12681.6|12659.6|12649.6|5060
1692065100000|2023-08-15 02:05:00|12684.6|12674.6|12661.6|12651.6|12684.6|12674.6|12655.6|12645.6|4139
1692065400000|2023-08-15 02:10:00|12662.6|12652.6|12653.6|12643.6|12675.6|12665.6|12646.6|12636.6|2504
1692065700000|2023-08-15 02:15:00|12654.6|12644.6|12672.6|12662.6|12676.6|12666.6|12641.6|12631.6|1918
1692066000000|2023-08-15 02:20:00|12674.6|12664.6|12675.6|12665.6|12685.6|12675.6|12673.6|12663.6|1496
1692066300000|2023-08-15 02:25:00|12674.6|12664.6|12687.6|12677.6|12699.6|12689.6|12673.6|12663.6|1753
1692066600000|2023-08-15 02:30:00|12686.6|12676.6|12690.6|12680.6|12692.6|12682.6|12670.6|12660.6|2461
1692066900000|2023-08-15 02:35:00|12691.6|12681.6|12705.6|12695.6|12718.6|12708.6|12684.6|12674.6|3618
1692067200000|2023-08-15 02:40:00|12704.6|12694.6|12711.6|12701.6|12717.6|12707.6|12693.6|12683.6|1504
1692067500000|2023-08-15 02:45:00|12712.6|12702.6|12689.6|12679.6|12713.6|12703.6|12689.6|12679.6|1741
1692067800000|2023-08-15 02:50:00|12690.6|12680.6|12690.6|12680.6|12691.6|12681.6|12682.6|12672.6|1321
1692068100000|2023-08-15 02:55:00|12691.6|12681.6|12672.6|12662.6|12694.6|12684.6|12671.6|12661.6|1761
1692068400000|2023-08-15 03:00:00|12675.6|12665.6|12667.6|12657.6|12676.6|12666.6|12664.6|12654.6|1937
1692068700000|2023-08-15 03:05:00|12668.6|12658.6|12679.6|12669.6|12686.6|12676.6|12663.6|12653.6|1750
1692069000000|2023-08-15 03:10:00|12680.6|12670.6|12679.6|12669.6|12681.6|12671.6|12667.6|12657.6|1211
1692069300000|2023-08-15 03:15:00|12680.6|12670.6|12676.6|12666.6|12690.6|12680.6|12674.6|12664.6|1234
1692069600000|2023-08-15 03:20:00|12675.6|12665.6|12667.6|12657.6|12676.6|12666.6|12664.6|12654.6|1156
1692069900000|2023-08-15 03:25:00|12666.6|12656.6|12668.6|12658.6|12669.6|12659.6|12655.6|12645.6|1481
1692070200000|2023-08-15 03:30:00|12669.6|12659.6|12670.6|12660.6|12670.6|12660.6|12666.6|12656.6|251
1692070500000|2023-08-15 03:35:00|12669.6|12659.6|12671.6|12661.6|12671.6|12661.6|12667.6|12657.6|337
1692070800000|2023-08-15 03:40:00|12670.6|12660.6|12669.6|12659.6|12670.6|12660.6|12668.6|12658.6|198
1692071100000|2023-08-15 03:45:00|12670.6|12660.6|12667.6|12657.6|12673.6|12663.6|12667.6|12657.6|387
1692071400000|2023-08-15 03:50:00|12668.6|12658.6|12670.6|12660.6|12671.6|12661.6|12667.6|12657.6|308
1692071700000|2023-08-15 03:55:00|12671.6|12661.6|12671.6|12661.6|12673.6|12663.6|12670.6|12660.6|277
1692072000000|2023-08-15 04:00:00|12672.6|12662.6|12673.6|12663.6|12675.6|12665.6|12671.6|12661.6|181
1692072300000|2023-08-15 04:05:00|12672.6|12662.6|12673.6|12663.6|12674.6|12664.6|12671.6|12661.6|103
1692072600000|2023-08-15 04:10:00|12674.6|12664.6|12677.6|12667.6|12677.6|12667.6|12673.6|12663.6|180
1692072900000|2023-08-15 04:15:00|12676.6|12666.6|12681.6|12671.6|12681.6|12671.6|12676.6|12666.6|327
1692073200000|2023-08-15 04:20:00|12680.6|12670.6|12681.6|12671.6|12683.6|12673.6|12675.6|12665.6|571
1692073500000|2023-08-15 04:25:00|12679.6|12669.6|12675.6|12665.6|12680.6|12670.6|12675.6|12665.6|321
1692073800000|2023-08-15 04:30:00|12674.6|12664.6|12676.6|12666.6|12677.6|12667.6|12674.6|12664.6|137
1692074100000|2023-08-15 04:35:00|12675.6|12665.6|12671.6|12661.6|12676.6|12666.6|12671.6|12661.6|137
1692074400000|2023-08-15 04:40:00|12670.6|12660.6|12672.6|12662.6|12674.6|12664.6|12670.6|12660.6|215
1692074700000|2023-08-15 04:45:00|12673.6|12663.6|12669.6|12659.6|12673.6|12663.6|12669.6|12659.6|95
1692075000000|2023-08-15 04:50:00|12671.6|12661.6|12667.6|12657.6|12671.6|12661.6|12666.6|12656.6|178
1692075300000|2023-08-15 04:55:00|12666.6|12656.6|12670.6|12660.6|12670.6|12660.6|12666.6|12656.6|221
1692075600000|2023-08-15 05:00:00|12671.6|12661.6|12647.6|12637.6|12673.6|12663.6|12647.6|12637.6|2692
1692075900000|2023-08-15 05:05:00|12646.6|12636.6|12635.6|12625.6|12649.6|12639.6|12634.6|12624.6|2211
1692076200000|2023-08-15 05:10:00|12634.6|12624.6|12644.6|12634.6|12654.6|12644.6|12629.6|12619.6|2167
1692076500000|2023-08-15 05:15:00|12643.6|12633.6|12639.6|12629.6|12653.6|12643.6|12628.6|12618.6|1493
1692076800000|2023-08-15 05:20:00|12640.6|12630.6|12623.6|12613.6|12640.6|12630.6|12617.6|12607.6|3181
1692077100000|2023-08-15 05:25:00|12625.6|12615.6|12618.6|12608.6|12633.6|12623.6|12615.6|12605.6|1527
1692077400000|2023-08-15 05:30:00|12619.6|12609.6|12621.6|12611.6|12625.6|12615.6|12601.6|12591.6|4621
1692077700000|2023-08-15 05:35:00|12622.6|12612.6|12594.6|12584.6|12622.6|12612.6|12591.6|12581.6|2613
1692078000000|2023-08-15 05:40:00|12593.6|12583.6|12654.6|12644.6|12658.6|12648.6|12593.6|12583.6|3607
1692078300000|2023-08-15 05:45:00|12655.6|12645.6|12662.6|12652.6|12686.6|12676.6|12645.6|12635.6|5498
1692078600000|2023-08-15 05:50:00|12661.6|12651.6|12681.6|12671.6|12709.6|12699.6|12655.6|12645.6|4954
1692078900000|2023-08-15 05:55:00|12682.6|12672.6|12671.6|12661.6|12692.6|12682.6|12668.6|12658.6|1948
1692079200000|2023-08-15 06:00:00|12670.6|12660.6|12696.6|12686.6|12705.6|12695.6|12660.6|12650.6|7391
1692079500000|2023-08-15 06:05:00|12697.6|12687.6|12696.6|12686.6|12711.6|12701.6|12684.6|12674.6|3185
1692079800000|2023-08-15 06:10:00|12695.6|12685.6|12703.6|12693.6|12722.6|12712.6|12690.6|12680.6|3726
1692080100000|2023-08-15 06:15:00|12704.6|12694.6|12716.6|12706.6|12725.6|12715.6|12697.6|12687.6|2664
1692080400000|2023-08-15 06:20:00|12715.6|12705.6|12718.6|12708.6|12736.6|12726.6|12714.6|12704.6|2477
1692080700000|2023-08-15 06:25:00|12717.6|12707.6|12702.6|12692.6|12720.6|12710.6|12698.6|12688.6|1432
1692081000000|2023-08-15 06:30:00|12704.6|12694.6|12708.6|12698.6|12712.6|12702.6|12695.6|12685.6|1853
1692081300000|2023-08-15 06:35:00|12709.6|12699.6|12694.6|12684.6|12709.6|12699.6|12686.6|12676.6|1906
1692081600000|2023-08-15 06:40:00|12695.6|12685.6|12683.6|12673.6|12697.6|12687.6|12681.6|12671.6|2400
1692081900000|2023-08-15 06:45:00|12682.6|12672.6|12677.6|12667.6|12685.6|12675.6|12670.6|12660.6|3608
1692082200000|2023-08-15 06:50:00|12680.6|12670.6|12698.6|12688.6|12701.6|12691.6|12671.6|12661.6|3194
1692082500000|2023-08-15 06:55:00|12701.6|12691.6|12702.6|12692.6|12706.6|12696.6|12693.6|12683.6|5799
1692082800000|2023-08-15 07:00:00|12703.6|12691.6|12709.6|12698.6|12709.6|12698.6|12700.6|12688.6|1724
1692083100000|2023-08-15 07:05:00|12708.6|12697.6|12711.6|12700.6|12712.6|12701.6|12704.6|12693.6|598
1692083400000|2023-08-15 07:10:00|12712.6|12701.6|12719.6|12708.6|12719.6|12708.6|12712.6|12701.6|944
1692083700000|2023-08-15 07:15:00|12720.6|12709.6|12711.6|12700.6|12720.6|12709.6|12709.6|12698.6|492
1692084000000|2023-08-15 07:20:00|12712.6|12701.6|12701.6|12690.6|12712.6|12701.6|12698.6|12687.6|991
1692084300000|2023-08-15 07:25:00|12700.6|12689.6|12694.6|12683.6|12701.6|12689.6|12691.6|12679.6|683
1692084600000|2023-08-15 07:30:00|12693.6|12682.6|12689.6|12678.6|12694.6|12683.6|12685.6|12674.6|753
1692084900000|2023-08-15 07:35:00|12688.6|12677.6|12694.6|12683.6|12695.6|12684.6|12688.6|12677.6|325
1692085200000|2023-08-15 07:40:00|12693.6|12682.6|12699.6|12688.6|12702.6|12691.6|12690.6|12679.6|508
1692085500000|2023-08-15 07:45:00|12698.6|12687.6|12701.6|12690.6|12705.6|12694.6|12698.6|12687.6|867
1692085800000|2023-08-15 07:50:00|12700.6|12689.6|12692.6|12681.6|12701.6|12690.6|12691.6|12680.6|424
1692086100000|2023-08-15 07:55:00|12691.6|12680.6|12687.6|12675.6|12691.6|12680.6|12680.6|12669.6|2458
1692086400000|2023-08-15 08:00:00|12686.6|12676.6|12683.6|12672.6|12688.6|12676.6|12680.6|12669.6|882
1692086700000|2023-08-15 08:05:00|12682.6|12671.6|12682.6|12671.6|12686.6|12675.6|12679.6|12667.6|698
1692087000000|2023-08-15 08:10:00|12681.6|12670.6|12681.6|12670.6|12684.6|12673.6|12676.6|12665.6|454
1692087300000|2023-08-15 08:15:00|12682.6|12669.6|12684.6|12673.6|12684.6|12673.6|12678.6|12667.6|347
1692087600000|2023-08-15 08:20:00|12683.6|12672.6|12678.6|12667.6|12684.6|12673.6|12677.6|12665.6|343
1692087900000|2023-08-15 08:25:00|12679.6|12668.6|12675.6|12663.6|12679.6|12668.6|12674.6|12663.6|262
1692088200000|2023-08-15 08:30:00|12682.2|12658.2|12679.3|12655.3|12682.2|12658.2|12677.6|12653.6|2
1692088500000|2023-08-15 08:35:00|12679.1|12655.1|12689|12665|12691.4|12667.4|12678.7|12654.7|166
1692088800000|2023-08-15 08:40:00|12688.6|12664.6|12691.5|12667.5|12692.7|12668.7|12686.3|12662.3|0
1692089100000|2023-08-15 08:45:00|12691.1|12667.1|12690.3|12666.3|12693.7|12669.7|12688.9|12664.9|0
1692089400000|2023-08-15 08:50:00|12690.1|12666.1|12695|12671|12696.5|12672.5|12690.1|12666.1|0
1692089700000|2023-08-15 08:55:00|12695.4|12671.4|12695.6|12671.6|12698.5|12674.5|12695|12671|0
1692090000000|2023-08-15 09:00:00|12679.6|12666.6|12687.6|12675.6|12689.6|12678.6|12679.6|12666.6|539
1692090300000|2023-08-15 09:05:00|12686.6|12674.6|12687.6|12676.6|12688.6|12677.6|12684.6|12672.6|272
1692090600000|2023-08-15 09:10:00|12686.6|12675.6|12677.6|12666.6|12686.6|12675.6|12677.6|12666.6|48
1692090900000|2023-08-15 09:15:00|12675.6|12664.6|12688.6|12677.6|12690.6|12679.6|12671.6|12660.6|448
1692091200000|2023-08-15 09:20:00|12689.6|12676.6|12694.6|12683.6|12694.6|12683.6|12686.6|12675.6|142
1692091500000|2023-08-15 09:25:00|12693.6|12682.6|12695.6|12684.6|12699.6|12688.6|12693.6|12682.6|111
1692091800000|2023-08-15 09:30:00|12694.6|12683.6|12686.6|12675.6|12696.6|12685.6|12686.6|12675.6|383
1692092100000|2023-08-15 09:35:00|12685.6|12674.6|12688.6|12677.6|12689.6|12678.6|12685.6|12674.6|437
1692092400000|2023-08-15 09:40:00|12687.6|12676.6|12687.6|12676.6|12690.6|12679.6|12686.6|12675.6|479
1692092700000|2023-08-15 09:45:00|12688.6|12677.6|12689.6|12678.6|12689.6|12678.6|12684.6|12673.6|668
1692093000000|2023-08-15 09:50:00|12691.6|12677.6|12688.6|12677.6|12693.6|12682.6|12686.6|12675.6|226
1692093300000|2023-08-15 09:55:00|12689.6|12678.6|12687.6|12676.6|12689.6|12678.6|12686.6|12675.6|42
1692093600000|2023-08-15 10:00:00|12686.6|12675.6|12685.6|12674.6|12691.6|12680.6|12685.6|12674.6|50
1692093900000|2023-08-15 10:05:00|12684.6|12673.6|12689.6|12678.6|12689.6|12678.6|12684.6|12673.6|188
1692094200000|2023-08-15 10:10:00|12688.6|12677.6|12689.6|12678.6|12690.6|12679.6|12687.6|12676.6|82
1692094500000|2023-08-15 10:15:00|12690.6|12679.6|12684.6|12673.6|12690.6|12679.6|12683.6|12672.6|215
1692094800000|2023-08-15 10:20:00|12685.6|12674.6|12682.6|12671.6|12686.6|12675.6|12681.6|12669.6|234
1692095100000|2023-08-15 10:25:00|12683.6|12672.6|12684.6|12672.6|12685.6|12674.6|12682.6|12671.6|73
1692095400000|2023-08-15 10:30:00|12683.6|12671.6|12680.6|12669.6|12683.6|12671.6|12677.6|12666.6|283
1692095700000|2023-08-15 10:35:00|12681.6|12670.6|12687.6|12675.6|12689.6|12678.6|12680.6|12669.6|382
1692096000000|2023-08-15 10:40:00|12686.6|12676.6|12680.6|12668.6|12686.6|12676.6|12680.6|12668.6|456
1692096300000|2023-08-15 10:45:00|12679.6|12669.6|12677.6|12666.6|12681.6|12670.6|12676.6|12665.6|263
1692096600000|2023-08-15 10:50:00|12678.6|12667.6|12682.6|12670.6|12682.6|12670.6|12677.6|12666.6|57
1692096900000|2023-08-15 10:55:00|12683.6|12671.6|12684.6|12673.6|12684.6|12673.6|12680.6|12669.6|43
1692097200000|2023-08-15 11:00:00|12685.6|12674.6|12683.6|12672.6|12686.6|12675.6|12682.6|12671.6|135
1692097500000|2023-08-15 11:05:00|12682.6|12671.6|12690.6|12679.6|12690.6|12679.6|12678.6|12666.6|140
1692097800000|2023-08-15 11:10:00|12689.6|12678.6|12690.6|12679.6|12693.6|12682.6|12689.6|12678.6|118
1692098100000|2023-08-15 11:15:00|12689.6|12678.6|12687.6|12676.6|12691.6|12679.6|12685.6|12674.6|44
1692098400000|2023-08-15 11:20:00|12686.6|12675.6|12692.6|12681.6|12693.6|12681.6|12686.6|12675.6|112
1692098700000|2023-08-15 11:25:00|12691.6|12680.6|12691.6|12680.6|12692.6|12681.6|12689.6|12678.6|104
1692099000000|2023-08-15 11:30:00|12690.6|12679.6|12693.6|12681.6|12693.6|12682.6|12690.6|12679.6|99
1692099300000|2023-08-15 11:35:00|12692.6|12682.6|12688.6|12677.6|12694.6|12683.6|12687.6|12676.6|95
1692099600000|2023-08-15 11:40:00|12687.6|12676.6|12691.6|12679.6|12691.6|12680.6|12685.6|12673.6|37
1692099900000|2023-08-15 11:45:00|12690.6|12678.6|12686.6|12674.6|12690.6|12679.6|12685.6|12674.6|62
1692100200000|2023-08-15 11:50:00|12685.6|12673.6|12682.6|12671.6|12686.6|12674.6|12682.6|12671.6|196
1692100500000|2023-08-15 11:55:00|12683.6|12672.6|12680.6|12669.6|12683.6|12672.6|12679.6|12668.6|344
1692100800000|2023-08-15 12:00:00|12681.6|12670.6|12680.6|12668.6|12683.6|12671.6|12676.6|12665.6|292
1692101100000|2023-08-15 12:05:00|12679.6|12669.6|12683.6|12671.6|12685.6|12674.6|12678.6|12667.6|57
1692101400000|2023-08-15 12:10:00|12682.6|12670.6|12683.6|12672.6|12683.6|12672.6|12680.6|12669.6|51
1692101700000|2023-08-15 12:15:00|12682.6|12671.6|12685.6|12674.6|12686.6|12675.6|12682.6|12671.6|32
1692102000000|2023-08-15 12:20:00|12686.6|12673.6|12685.6|12673.6|12688.6|12677.6|12683.6|12672.6|74
1692102300000|2023-08-15 12:25:00|12684.6|12674.6|12686.6|12675.6|12688.6|12676.6|12684.6|12673.6|34
1692102600000|2023-08-15 12:30:00|12689.6|12676.6|12680.6|12668.6|12689.6|12676.6|12670.6|12658.6|237
1692102900000|2023-08-15 12:35:00|12679.6|12669.6|12677.6|12665.6|12686.6|12675.6|12677.6|12665.6|123
1692103200000|2023-08-15 12:40:00|12676.6|12666.6|12686.6|12674.6|12687.6|12676.6|12676.6|12666.6|251
1692103500000|2023-08-15 12:45:00|12685.6|12675.6|12685.6|12674.6|12687.6|12676.6|12683.6|12672.6|90
1692103800000|2023-08-15 12:50:00|12686.6|12675.6|12682.6|12670.6|12689.6|12677.6|12679.6|12668.6|95
1692104100000|2023-08-15 12:55:00|12681.6|12669.6|12674.6|12663.6|12683.6|12672.6|12674.6|12663.6|166
1692104400000|2023-08-15 13:00:00|12675.6|12664.6|12679.6|12668.6|12682.6|12671.6|12672.6|12661.6|91
1692104700000|2023-08-15 13:05:00|12678.6|12667.6|12688.6|12677.6|12690.6|12679.6|12678.6|12667.6|142
1692105000000|2023-08-15 13:10:00|12689.6|12678.6|12689.6|12678.6|12693.6|12682.6|12686.6|12675.6|161
1692105300000|2023-08-15 13:15:00|12692.6|12679.6|12687.6|12676.6|12692.6|12681.6|12683.6|12672.6|256
1692105600000|2023-08-15 13:20:00|12688.6|12677.6|12685.6|12674.6|12689.6|12678.6|12682.6|12671.6|101
1692105900000|2023-08-15 13:25:00|12684.6|12673.6|12676.6|12665.6|12685.6|12673.6|12676.6|12664.6|193
1692106200000|2023-08-15 13:30:00|12675.6|12664.6|12652.6|12641.6|12675.6|12664.6|12649.6|12638.6|2426
1692106500000|2023-08-15 13:35:00|12653.6|12642.6|12662.6|12651.6|12668.6|12657.6|12648.6|12636.6|1056
1692106800000|2023-08-15 13:40:00|12663.6|12650.6|12652.6|12641.6|12664.6|12653.6|12646.6|12635.6|804
1692107100000|2023-08-15 13:45:00|12650.6|12639.6|12647.6|12636.6|12655.6|12643.6|12642.6|12631.6|1398
1692107400000|2023-08-15 13:50:00|12648.6|12637.6|12651.6|12640.6|12654.6|12643.6|12643.6|12632.6|521
1692107700000|2023-08-15 13:55:00|12650.6|12639.6|12644.6|12633.6|12652.6|12641.6|12643.6|12632.6|443
1692108000000|2023-08-15 14:00:00|12643.6|12632.6|12627.6|12616.6|12646.6|12634.6|12627.6|12616.6|1641
1692108300000|2023-08-15 14:05:00|12628.6|12617.6|12627.6|12616.6|12628.6|12617.6|12618.6|12606.6|1687
1692108600000|2023-08-15 14:10:00|12626.6|12615.6|12619.6|12607.6|12632.6|12620.6|12617.6|12605.6|825
1692108900000|2023-08-15 14:15:00|12618.6|12606.6|12613.6|12601.6|12621.6|12610.6|12609.6|12598.6|1209
1692109200000|2023-08-15 14:20:00|12612.6|12602.6|12611.6|12600.6|12619.6|12608.6|12611.6|12600.6|683
1692109500000|2023-08-15 14:25:00|12612.6|12601.6|12612.6|12601.6|12620.6|12608.6|12611.6|12600.6|532
1692109800000|2023-08-15 14:30:00|12611.6|12600.6|12617.6|12606.6|12619.6|12608.6|12610.6|12599.6|432
1692110100000|2023-08-15 14:35:00|12616.6|12605.6|12614.6|12603.6|12618.6|12607.6|12611.6|12600.6|375
1692110400000|2023-08-15 14:40:00|12613.6|12602.6|12614.6|12603.6|12615.6|12604.6|12611.6|12599.6|369
1692110700000|2023-08-15 14:45:00|12613.6|12602.6|12623.6|12612.6|12625.6|12614.6|12613.6|12602.6|504
1692111000000|2023-08-15 14:50:00|12624.6|12613.6|12620.6|12609.6|12630.6|12619.6|12619.6|12608.6|670
1692111300000|2023-08-15 14:55:00|12621.6|12610.6|12626.6|12615.6|12631.6|12620.6|12621.6|12609.6|209
1692111600000|2023-08-15 15:00:00|12627.6|12616.6|12632.6|12621.6|12635.6|12624.6|12626.6|12615.6|371
1692111900000|2023-08-15 15:05:00|12631.6|12620.6|12626.6|12615.6|12631.6|12620.6|12624.6|12613.6|170
1692112200000|2023-08-15 15:10:00|12627.6|12616.6|12628.6|12616.6|12631.6|12620.6|12626.6|12615.6|293
1692112500000|2023-08-15 15:15:00|12627.6|12617.6|12625.6|12613.6|12628.6|12617.6|12622.6|12611.6|158
1692112800000|2023-08-15 15:20:00|12624.6|12612.6|12622.6|12610.6|12625.6|12613.6|12620.6|12609.6|219
1692113100000|2023-08-15 15:25:00|12623.6|12611.6|12627.6|12615.6|12631.6|12620.6|12618.6|12607.6|331
1692113400000|2023-08-15 15:30:00|12628.6|12616.6|12631.6|12619.6|12633.6|12622.6|12626.6|12615.6|181
1692113700000|2023-08-15 15:35:00|12630.6|12618.6|12630.6|12619.6|12633.6|12622.6|12629.6|12617.6|91
1692114000000|2023-08-15 15:40:00|12631.6|12618.6|12626.6|12615.6|12631.6|12620.6|12624.6|12613.6|133
1692114300000|2023-08-15 15:45:00|12625.6|12614.6|12625.6|12613.6|12629.6|12618.6|12623.6|12612.6|134
1692114600000|2023-08-15 15:50:00|12624.6|12614.6|12627.6|12615.6|12628.6|12617.6|12623.6|12612.6|74
1692114900000|2023-08-15 15:55:00|12628.6|12616.6|12629.6|12618.6|12630.6|12618.6|12627.6|12615.6|134
1692115200000|2023-08-15 16:00:00|12630.6|12619.6|12623.6|12611.6|12632.6|12620.6|12622.6|12611.6|116
1692115500000|2023-08-15 16:05:00|12622.6|12610.6|12620.6|12609.6|12622.6|12611.6|12616.6|12605.6|287
1692115800000|2023-08-15 16:10:00|12621.6|12610.6|12623.6|12612.6|12624.6|12613.6|12620.6|12609.6|88
1692116100000|2023-08-15 16:15:00|12622.6|12611.6|12623.6|12612.6|12624.6|12613.6|12618.6|12606.6|158
1692116400000|2023-08-15 16:20:00|12622.6|12611.6|12625.6|12614.6|12625.6|12614.6|12621.6|12610.6|130
1692116700000|2023-08-15 16:25:00|12624.6|12613.6|12620.6|12609.6|12624.6|12613.6|12617.6|12606.6|142
1692117000000|2023-08-15 16:30:00|12619.6|12608.6|12620.6|12609.6|12620.6|12609.6|12616.6|12605.6|149
1692117300000|2023-08-15 16:35:00|12619.6|12608.6|12619.6|12607.6|12620.6|12609.6|12616.6|12605.6|143
1692117600000|2023-08-15 16:40:00|12618.6|12608.6|12617.6|12605.6|12622.6|12610.6|12616.6|12605.6|138
1692117900000|2023-08-15 16:45:00|12616.6|12606.6|12614.6|12603.6|12618.6|12607.6|12614.6|12603.6|136
1692118200000|2023-08-15 16:50:00|12613.6|12602.6|12614.6|12603.6|12617.6|12606.6|12612.6|12601.6|153
1692118500000|2023-08-15 16:55:00|12613.6|12602.6|12618.6|12607.6|12619.6|12607.6|12613.6|12602.6|80
1692118800000|2023-08-15 17:00:00|12619.6|12608.6|12616.6|12604.6|12619.6|12608.6|12616.6|12604.6|50
1692119100000|2023-08-15 17:05:00|12617.6|12605.6|12619.6|12608.6|12620.6|12609.6|12615.6|12604.6|131
1692119400000|2023-08-15 17:10:00|12620.6|12607.6|12621.6|12610.6|12622.6|12611.6|12619.6|12607.6|133
1692119700000|2023-08-15 17:15:00|12620.6|12609.6|12621.6|12610.6|12623.6|12612.6|12619.6|12608.6|72
1692120000000|2023-08-15 17:20:00|12620.6|12609.6|12623.6|12612.6|12625.6|12614.6|12620.6|12609.6|72
1692120300000|2023-08-15 17:25:00|12622.6|12611.6|12620.6|12609.6|12624.6|12613.6|12620.6|12609.6|103
1692120600000|2023-08-15 17:30:00|12621.6|12610.6|12620.6|12608.6|12623.6|12612.6|12619.6|12608.6|91
1692120900000|2023-08-15 17:35:00|12619.6|12607.6|12618.6|12607.6|12622.6|12610.6|12618.6|12606.6|65
1692121200000|2023-08-15 17:40:00|12617.6|12606.6|12617.6|12606.6|12618.6|12607.6|12616.6|12604.6|34
1692121500000|2023-08-15 17:45:00|12618.6|12607.6|12618.6|12607.6|12618.6|12607.6|12614.6|12603.6|72
1692121800000|2023-08-15 17:50:00|12619.6|12608.6|12619.6|12608.6|12622.6|12610.6|12618.6|12607.6|34
1692122100000|2023-08-15 17:55:00|12618.6|12607.6|12622.6|12611.6|12623.6|12611.6|12617.6|12606.6|62
1692122400000|2023-08-15 18:00:00|12621.6|12610.6|12622.6|12611.6|12625.6|12614.6|12621.6|12610.6|66
1692122700000|2023-08-15 18:05:00|12623.6|12612.6|12624.6|12613.6|12624.6|12613.6|12622.6|12611.6|32
1692123000000|2023-08-15 18:10:00|12625.6|12612.6|12623.6|12612.6|12625.6|12614.6|12622.6|12611.6|24
1692123300000|2023-08-15 18:15:00|12622.6|12611.6|12621.6|12610.6|12624.6|12613.6|12620.6|12609.6|24
1692123600000|2023-08-15 18:20:00|12622.6|12611.6|12621.6|12610.6|12622.6|12611.6|12620.6|12609.6|45
1692123900000|2023-08-15 18:25:00|12620.6|12609.6|12620.6|12608.6|12622.6|12610.6|12619.6|12608.6|106
1692124200000|2023-08-15 18:30:00|12621.6|12609.6|12624.6|12613.6|12625.6|12614.6|12621.6|12609.6|71
1692124500000|2023-08-15 18:35:00|12625.6|12614.6|12622.6|12611.6|12625.6|12614.6|12621.6|12610.6|38
1692124800000|2023-08-15 18:40:00|12621.6|12610.6|12625.6|12615.6|12626.6|12615.6|12621.6|12610.6|29
1692125100000|2023-08-15 18:45:00|12626.1|12616.1|12625.1|12615.1|12626.1|12616.1|12621.6|12611.6|82
1692125400000|2023-08-15 18:50:00|12624.6|12614.6|12624.1|12614.1|12625.1|12615.1|12622.6|12612.6|75
1692125700000|2023-08-15 18:55:00|12623.6|12613.6|12625.1|12615.1|12625.1|12615.1|12621.1|12611.1|119
1692126000000|2023-08-15 19:00:00|12624.1|12614.1|12622.6|12612.6|12624.6|12614.6|12622.6|12612.6|29
1692126300000|2023-08-15 19:05:00|12623.1|12613.1|12627.1|12617.1|12627.1|12617.1|12623.1|12613.1|112
1692126600000|2023-08-15 19:10:00|12627.6|12617.6|12625.1|12615.1|12630.1|12620.1|12625.1|12615.1|88
1692126900000|2023-08-15 19:15:00|12624.6|12614.6|12627.1|12617.1|12627.6|12617.6|12624.1|12614.1|112
1692127200000|2023-08-15 19:20:00|12626.6|12616.6|12625.6|12615.6|12627.1|12617.1|12624.6|12614.6|84
1692127500000|2023-08-15 19:25:00|12625.1|12615.1|12617.6|12607.6|12625.1|12615.1|12617.1|12607.1|292
1692127800000|2023-08-15 19:30:00|12617.1|12607.1|12620.6|12610.6|12620.6|12610.6|12615.6|12605.6|166
1692128100000|2023-08-15 19:35:00|12621.6|12611.6|12620.6|12610.6|12622.6|12612.6|12620.6|12610.6|109
1692128400000|2023-08-15 19:40:00|12620.1|12610.1|12620.6|12610.6|12622.6|12612.6|12620.1|12610.1|82
1692128700000|2023-08-15 19:45:00|12621.1|12611.1|12624.6|12614.6|12625.1|12615.1|12621.1|12611.1|139
1692129000000|2023-08-15 19:50:00|12623.6|12613.6|12628.6|12618.6|12628.6|12618.6|12623.6|12613.6|100
1692129300000|2023-08-15 19:55:00|12628.1|12618.1|12632.6|12622.6|12632.6|12622.6|12628.1|12618.1|175
1692129600000|2023-08-15 20:00:00|12632.1|12622.1|12627.6|12617.6|12632.6|12622.6|12627.1|12617.1|357
1692129900000|2023-08-15 20:05:00|12627.1|12617.1|12628.6|12618.6|12629.1|12619.1|12627.1|12617.1|6
1692130200000|2023-08-15 20:10:00|12629.1|12619.1|12628.6|12618.6|12629.6|12619.6|12628.6|12618.6|17
1692130500000|2023-08-15 20:15:00|12628.1|12618.1|12627.6|12617.6|12628.1|12618.1|12627.6|12617.6|6
1692130800000|2023-08-15 20:20:00|12628.1|12618.1|12628.6|12618.6|12628.6|12618.6|12628.1|12618.1|0
1692131100000|2023-08-15 20:25:00|||||||||2
1692131400000|2023-08-15 20:30:00|||||||||14
1692131700000|2023-08-15 20:35:00|12629.6|12619.6|12628.6|12618.6|12629.6|12619.6|12628.6|12618.6|53
1692132000000|2023-08-15 20:40:00|12627.6|12617.6|12627.6|12617.6|12627.6|12617.6|12627.6|12617.6|47
1692132300000|2023-08-15 20:45:00|12627.1|12617.1|12627.6|12617.6|12627.6|12617.6|12627.1|12617.1|20
1692132600000|2023-08-15 20:50:00|12628.1|12618.1|12627.6|12617.6|12628.1|12618.1|12627.1|12617.1|31
1692132900000|2023-08-15 20:55:00|12628.1|12618.1|12629.1|12619.1|12629.1|12619.1|12627.6|12617.6|79
1692133200000|2023-08-15 21:00:00|12628.1|12618.1|12627.6|12617.6|12628.6|12618.6|12627.1|12617.1|1
1692133500000|2023-08-15 21:05:00|12627.1|12617.1|12627.1|12617.1|12627.1|12617.1|12627.1|12617.1|3
1692133800000|2023-08-15 21:10:00|12627.6|12617.6|12627.1|12617.1|12627.6|12617.6|12627.1|12617.1|1
1692134100000|2023-08-15 21:15:00|12634.1|12610.1|12633.7|12609.7|12634.3|12610.3|12633.6|12609.6|0
1692134400000|2023-08-15 21:20:00|12634|12610|12634|12610|12634.1|12610.1|12633.8|12609.8|0
1692134700000|2023-08-15 21:25:00|12633.7|12609.7|12634.3|12610.3|12635|12611|12633.7|12609.7|0
1692135000000|2023-08-15 21:30:00|12634.4|12610.4|12634.8|12610.8|12635.5|12611.5|12634.4|12610.4|0
1692135300000|2023-08-15 21:35:00|12635.6|12611.6|12634.6|12610.6|12635.7|12611.7|12634.5|12610.5|0
1692135600000|2023-08-15 21:40:00|12634.5|12610.5|12634.5|12610.5|12635.2|12611.2|12634.4|12610.4|0
1692135900000|2023-08-15 21:45:00|12635|12611|12634.6|12610.6|12635.1|12611.1|12634.5|12610.5|0
1692136200000|2023-08-15 21:50:00|12634.5|12610.5|12634.5|12610.5|12634.6|12610.6|12634.5|12610.5|0
1692136500000|2023-08-15 21:55:00|12634.6|12610.6|12634.7|12610.7|12634.8|12610.8|12634.5|12610.5|0
1692136800000|2023-08-15 22:00:00|12634.3|12610.3|12635|12611|12637.1|12613.1|12633.4|12609.4|0
1692137100000|2023-08-15 22:05:00|12635.2|12611.2|12633.6|12609.6|12635.5|12611.5|12633.1|12609.1|0
1692137400000|2023-08-15 22:10:00|12634|12610|12638.3|12614.3|12638.3|12614.3|12634|12610|0
1692137700000|2023-08-15 22:15:00|12638|12614|12637.8|12613.8|12638.3|12614.3|12636.9|12612.9|0
1692138000000|2023-08-15 22:20:00|12638.2|12614.2|12636.4|12612.4|12638.3|12614.3|12635.9|12611.9|0
1692138300000|2023-08-15 22:25:00|12636.8|12612.8|12636.4|12612.4|12636.9|12612.9|12635.5|12611.5|0
1692138600000|2023-08-15 22:30:00|12636.8|12612.8|12635.2|12611.2|12637.3|12613.3|12635|12611|0
1692138900000|2023-08-15 22:35:00|12635|12611|12635.8|12611.8|12636.5|12612.5|12632.8|12608.8|0
1692139200000|2023-08-15 22:40:00|12636|12612|12634.9|12610.9|12636.3|12612.3|12634.9|12610.9|0
1692139500000|2023-08-15 22:45:00|12635.3|12611.3|12635.8|12611.8|12635.8|12611.8|12635.3|12611.3|0
1692139800000|2023-08-15 22:50:00|12635.4|12611.4|12635.8|12611.8|12635.8|12611.8|12634.9|12610.9|0
1692140100000|2023-08-15 22:55:00|12636.3|12612.3|12636.8|12612.8|12637.2|12613.2|12636.3|12612.3|0
1692140400000|2023-08-15 23:00:00|12637|12613|12637.7|12613.7|12637.7|12613.7|12636.3|12612.3|0
1692140700000|2023-08-15 23:05:00|12637.3|12613.3|12636.8|12612.8|12637.7|12613.7|12636.8|12612.8|0
1692141000000|2023-08-15 23:10:00|12637.2|12613.2|12637.2|12613.2|12637.7|12613.7|12636.8|12612.8|0
1692141300000|2023-08-15 23:15:00|12637.4|12613.4|12637.7|12613.7|12638.2|12614.2|12637.2|12613.2|0
1692141600000|2023-08-15 23:20:00|12637.5|12613.5|12639.1|12615.1|12639.1|12615.1|12637.2|12613.2|0
1692141900000|2023-08-15 23:25:00|12639.5|12615.5|12639|12615|12639.6|12615.6|12638.5|12614.5|0
1692142200000|2023-08-15 23:30:00|12639.5|12615.5|12640.4|12616.4|12640.9|12616.9|12639.5|12615.5|0
1692142500000|2023-08-15 23:35:00|12640.8|12616.8|12640.3|12616.3|12641.8|12617.8|12639.8|12615.8|0
1692142800000|2023-08-15 23:40:00|12640.4|12616.4|12638.6|12614.6|12640.9|12616.9|12638.6|12614.6|0
1692143100000|2023-08-15 23:45:00|12639|12615|12638.8|12614.8|12640|12616|12638.1|12614.1|0
1692143400000|2023-08-15 23:50:00|12639|12615|12636.4|12612.4|12639|12615|12635.6|12611.6|0
1692143700000|2023-08-15 23:55:00|12636.8|12612.8|12637.4|12613.4|12637.8|12613.8|12636.4|12612.4|0
1692144000000|2023-08-16 00:00:00|12637.8|12613.8|12635.3|12611.3|12637.8|12613.8|12633.9|12609.9|0
1692144300000|2023-08-16 00:05:00|12635.5|12611.5|12634.4|12610.4|12636.7|12612.7|12633.4|12609.4|0
1692144600000|2023-08-16 00:10:00|12634|12610|12635.6|12611.6|12635.6|12611.6|12632|12608|0
1692144900000|2023-08-16 00:15:00|12635.2|12611.2|12637.2|12613.2|12637.2|12613.2|12633.7|12609.7|0
1692145200000|2023-08-16 00:20:00|12636.8|12612.8|12635.9|12611.9|12637.6|12613.6|12634.5|12610.5|0
1692145500000|2023-08-16 00:25:00|12635.7|12611.7|12633.2|12609.2|12636.7|12612.7|12632.7|12608.7|0
1692145800000|2023-08-16 00:30:00|12633.6|12609.6|12631.9|12607.9|12636.1|12612.1|12631.9|12607.9|0
1692146100000|2023-08-16 00:35:00|12631.5|12607.5|12615.8|12591.8|12631.7|12607.7|12615.6|12591.6|0
1692146400000|2023-08-16 00:40:00|12613.7|12589.7|12610.5|12586.5|12613.7|12589.7|12606.1|12582.1|0
1692146700000|2023-08-16 00:45:00|12610.7|12586.7|12616.7|12592.7|12617.1|12593.1|12610.7|12586.7|0
1692147000000|2023-08-16 00:50:00|12616.3|12592.3|12621.5|12597.5|12621.5|12597.5|12615.5|12591.5|0
1692147300000|2023-08-16 00:55:00|12621.9|12597.9|12620.9|12596.9|12623.4|12599.4|12619.9|12595.9|0
1692147600000|2023-08-16 01:00:00|12621.1|12597.1|12625.1|12615.1|12629.6|12619.6|12620.6|12596.9|2408
1692147900000|2023-08-16 01:05:00|12624.1|12614.1|12633.1|12623.1|12637.1|12627.1|12619.1|12609.1|2055
1692148200000|2023-08-16 01:10:00|12632.1|12622.1|12620.1|12610.1|12634.1|12624.1|12619.6|12609.6|1011
1692148500000|2023-08-16 01:15:00|12620.6|12610.6|12622.6|12612.6|12636.1|12626.1|12610.1|12600.1|5189
1692148800000|2023-08-16 01:20:00|12623.1|12613.1|12631.6|12621.6|12642.1|12632.1|12623.1|12613.1|2500
1692149100000|2023-08-16 01:25:00|12630.6|12620.6|12636.6|12626.6|12639.6|12629.6|12629.6|12619.6|2692
1692149400000|2023-08-16 01:30:00|12636.1|12626.1|12671.1|12661.1|12672.1|12662.1|12629.1|12619.1|13358
1692149700000|2023-08-16 01:35:00|12670.1|12660.1|12652.6|12642.6|12670.1|12660.1|12633.1|12623.1|5567
1692150000000|2023-08-16 01:40:00|12652.1|12642.1|12652.4|12642.4|12663.9|12653.9|12633.4|12623.4|6786
1692150300000|2023-08-16 01:45:00|12654.4|12644.4|12667.9|12657.9|12667.9|12657.9|12643.9|12633.9|3343
1692150600000|2023-08-16 01:50:00|12666.9|12656.9|12685.9|12675.9|12686.9|12676.9|12656.9|12646.9|4932
1692150900000|2023-08-16 01:55:00|12683.9|12673.9|12660.9|12650.9|12684.9|12674.9|12659.9|12649.9|3434
1692151200000|2023-08-16 02:00:00|12661.9|12651.9|12657.9|12647.9|12668.9|12658.9|12652.9|12642.9|2624
1692151500000|2023-08-16 02:05:00|12656.9|12646.9|12667.9|12657.9|12675.9|12665.9|12650.9|12640.9|4116
1692151800000|2023-08-16 02:10:00|12668.9|12658.9|12694.9|12684.9|12697.9|12687.9|12664.9|12654.9|3224
1692152100000|2023-08-16 02:15:00|12695.9|12685.9|12686.9|12676.9|12705.9|12695.9|12683.9|12673.9|2722
1692152400000|2023-08-16 02:20:00|12685.9|12675.9|12657.9|12647.9|12685.9|12675.9|12656.9|12646.9|3792
1692152700000|2023-08-16 02:25:00|12656.9|12646.9|12660.9|12650.9|12674.9|12664.9|12655.9|12645.9|2917
1692153000000|2023-08-16 02:30:00|12659.9|12649.9|12648.9|12638.9|12665.9|12655.9|12648.9|12638.9|3519
1692153300000|2023-08-16 02:35:00|12649.9|12639.9|12662.9|12652.9|12664.9|12654.9|12637.9|12627.9|3230
1692153600000|2023-08-16 02:40:00|12661.9|12651.9|12666.9|12656.9|12675.9|12665.9|12658.9|12648.9|1662
1692153900000|2023-08-16 02:45:00|12665.9|12655.9|12678.9|12668.9|12683.9|12673.9|12663.9|12653.9|2682
1692154200000|2023-08-16 02:50:00|12677.9|12667.9|12699.9|12689.9|12699.9|12689.9|12669.9|12659.9|2017
1692154500000|2023-08-16 02:55:00|12698.9|12688.9|12683.9|12673.9|12698.9|12688.9|12676.9|12666.9|2423
1692154800000|2023-08-16 03:00:00|12684.9|12674.9|12702.9|12692.9|12703.9|12693.9|12676.9|12666.9|1999
1692155100000|2023-08-16 03:05:00|12703.9|12693.9|12704.9|12694.9|12726.9|12716.9|12700.9|12690.9|4210
1692155400000|2023-08-16 03:10:00|12705.9|12695.9|12733.9|12723.9|12739.9|12729.9|12705.9|12695.9|3620
1692155700000|2023-08-16 03:15:00|12732.9|12722.9|12731.9|12721.9|12739.9|12729.9|12718.9|12708.9|2945
1692156000000|2023-08-16 03:20:00|12729.9|12719.9|12724.9|12714.9|12730.9|12720.9|12711.9|12701.9|1978
1692156300000|2023-08-16 03:25:00|12723.9|12713.9|12699.9|12689.9|12724.9|12714.9|12697.9|12687.9|1567
1692156600000|2023-08-16 03:30:00|12700.9|12690.9|12693.9|12683.9|12701.9|12691.9|12692.9|12682.9|446
1692156900000|2023-08-16 03:35:00|12692.9|12682.9|12694.9|12684.9|12699.9|12689.9|12692.9|12682.9|548
1692157200000|2023-08-16 03:40:00|12695.9|12685.9|12692.9|12682.9|12696.9|12686.9|12689.9|12679.9|464
1692157500000|2023-08-16 03:45:00|12691.9|12681.9|12689.9|12679.9|12692.9|12682.9|12688.9|12678.9|351
1692157800000|2023-08-16 03:50:00|12688.9|12678.9|12688.9|12678.9|12692.9|12682.9|12686.9|12676.9|440
1692158100000|2023-08-16 03:55:00|12687.9|12677.9|12685.9|12675.9|12688.9|12678.9|12681.9|12671.9|895
1692158400000|2023-08-16 04:00:00|12684.9|12674.9|12685.9|12675.9|12687.9|12677.9|12682.9|12672.9|375
1692158700000|2023-08-16 04:05:00|12686.9|12676.9|12679.9|12669.9|12686.9|12676.9|12679.9|12669.9|402
1692159000000|2023-08-16 04:10:00|12680.9|12670.9|12681.9|12671.9|12683.9|12673.9|12674.9|12664.9|978
1692159300000|2023-08-16 04:15:00|12680.9|12670.9|12676.9|12666.9|12683.9|12673.9|12676.9|12666.9|415
1692159600000|2023-08-16 04:20:00|12678.9|12668.9|12677.9|12667.9|12678.9|12668.9|12675.9|12665.9|300
1692159900000|2023-08-16 04:25:00|12678.9|12668.9|12673.9|12663.9|12678.9|12668.9|12671.9|12661.9|569
1692160200000|2023-08-16 04:30:00|12674.9|12664.9|12671.9|12661.9|12674.9|12664.9|12671.9|12661.9|374
1692160500000|2023-08-16 04:35:00|12670.9|12660.9|12671.9|12661.9|12676.9|12666.9|12670.9|12660.9|454
1692160800000|2023-08-16 04:40:00|12673.9|12663.9|12674.9|12664.9|12674.9|12664.9|12670.9|12660.9|576
1692161100000|2023-08-16 04:45:00|12673.9|12663.9|12676.9|12666.9|12676.9|12666.9|12671.9|12661.9|389
1692161400000|2023-08-16 04:50:00|12675.9|12665.9|12676.9|12666.9|12677.9|12667.9|12673.9|12663.9|567
1692161700000|2023-08-16 04:55:00|12675.9|12665.9|12680.9|12670.9|12680.9|12670.9|12673.9|12663.9|950
1692162000000|2023-08-16 05:00:00|12679.9|12669.9|12674.9|12664.9|12689.9|12679.9|12664.9|12654.9|9080
1692162300000|2023-08-16 05:05:00|12673.9|12663.9|12669.9|12659.9|12678.9|12668.9|12665.9|12655.9|3724
1692162600000|2023-08-16 05:10:00|12670.9|12660.9|12672.9|12662.9|12679.9|12669.9|12667.9|12657.9|1564
1692162900000|2023-08-16 05:15:00|12673.9|12663.9|12675.9|12665.9|12680.9|12670.9|12667.9|12657.9|1754
1692163200000|2023-08-16 05:20:00|12674.9|12664.9|12672.9|12662.9|12674.9|12664.9|12656.9|12646.9|3732
1692163500000|2023-08-16 05:25:00|12671.9|12661.9|12688.9|12678.9|12688.9|12678.9|12666.9|12656.9|2333
1692163800000|2023-08-16 05:30:00|12689.9|12679.9|12678.9|12668.9|12689.9|12679.9|12674.9|12664.9|1231
1692164100000|2023-08-16 05:35:00|12677.9|12667.9|12673.9|12663.9|12680.9|12670.9|12671.9|12661.9|1449
1692164400000|2023-08-16 05:40:00|12671.9|12661.9|12674.9|12664.9|12679.9|12669.9|12665.9|12655.9|1608
1692164700000|2023-08-16 05:45:00|12673.9|12663.9|12671.9|12661.9|12677.9|12667.9|12663.9|12653.9|1963
1692165000000|2023-08-16 05:50:00|12670.9|12660.9|12669.9|12659.9|12675.9|12665.9|12659.9|12649.9|2150
1692165300000|2023-08-16 05:55:00|12670.9|12660.9|12691.9|12681.9|12692.9|12682.9|12670.9|12660.9|2664
1692165600000|2023-08-16 06:00:00|12689.9|12679.9|12675.9|12665.9|12696.9|12686.9|12670.9|12660.9|2954
1692165900000|2023-08-16 06:05:00|12674.9|12664.9|12669.9|12659.9|12676.9|12666.9|12659.9|12649.9|3125
1692166200000|2023-08-16 06:10:00|12668.9|12658.9|12672.9|12662.9|12673.9|12663.9|12660.9|12650.9|2042
1692166500000|2023-08-16 06:15:00|12671.9|12661.9|12677.9|12667.9|12682.9|12672.9|12669.9|12659.9|2339
1692166800000|2023-08-16 06:20:00|12676.9|12666.9|12700.9|12690.9|12702.9|12692.9|12676.9|12666.9|2937
1692167100000|2023-08-16 06:25:00|12701.9|12691.9|12697.9|12687.9|12702.9|12692.9|12688.9|12678.9|2075
1692167400000|2023-08-16 06:30:00|12695.9|12685.9|12680.9|12670.9|12696.9|12686.9|12675.9|12665.9|2026
1692167700000|2023-08-16 06:35:00|12681.9|12671.9|12687.9|12677.9|12689.9|12679.9|12680.9|12670.9|1888
1692168000000|2023-08-16 06:40:00|12686.9|12676.9|12676.9|12666.9|12687.9|12677.9|12668.9|12658.9|2196
1692168300000|2023-08-16 06:45:00|12675.9|12665.9|12664.9|12654.9|12676.9|12666.9|12659.9|12649.9|2905
1692168600000|2023-08-16 06:50:00|12665.9|12655.9|12666.9|12656.9|12678.9|12668.9|12660.9|12650.9|2430
1692168900000|2023-08-16 06:55:00|12667.9|12657.9|12661.9|12651.9|12669.9|12659.9|12657.9|12647.9|4493
1692169200000|2023-08-16 07:00:00|12662.9|12650.9|12666.9|12655.9|12668.9|12657.9|12654.9|12643.9|2699
1692169500000|2023-08-16 07:05:00|12665.9|12654.9|12666.9|12655.9|12670.9|12659.9|12663.9|12652.9|1075
1692169800000|2023-08-16 07:10:00|12665.9|12654.9|12666.9|12655.9|12668.9|12657.9|12662.9|12651.9|974
1692170100000|2023-08-16 07:15:00|12665.9|12654.9|12676.9|12665.9|12676.9|12665.9|12664.9|12653.9|1021
1692170400000|2023-08-16 07:20:00|12677.9|12664.9|12676.9|12664.9|12679.9|12668.9|12674.9|12662.9|1024
1692170700000|2023-08-16 07:25:00|12675.9|12663.9|12673.9|12662.9|12675.9|12663.9|12671.9|12660.9|1105
1692171000000|2023-08-16 07:30:00|12672.9|12661.9|12672.9|12661.9|12673.9|12662.9|12668.9|12657.9|368
1692171300000|2023-08-16 07:35:00|12673.9|12662.9|12675.9|12664.9|12675.9|12664.9|12672.9|12662.9|454
1692171600000|2023-08-16 07:40:00|12676.9|12665.9|12679.9|12668.9|12685.9|12673.9|12675.9|12664.9|1262
1692171900000|2023-08-16 07:45:00|12680.9|12669.9|12680.9|12669.9|12683.9|12672.9|12679.9|12667.9|328
1692172200000|2023-08-16 07:50:00|12682.9|12670.9|12673.9|12662.9|12682.9|12670.9|12673.9|12662.9|278
1692172500000|2023-08-16 07:55:00|12674.9|12663.9|12674.9|12663.9|12676.9|12665.9|12670.9|12659.9|705
1692172800000|2023-08-16 08:00:00|12673.9|12662.9|12670.9|12659.9|12675.9|12664.9|12669.9|12658.9|655
1692173100000|2023-08-16 08:05:00|12671.9|12660.9|12668.9|12657.9|12673.9|12662.9|12666.9|12655.9|444
1692173400000|2023-08-16 08:10:00|12669.9|12658.9|12669.9|12658.9|12670.9|12659.9|12665.9|12654.9|594
1692173700000|2023-08-16 08:15:00|12670.9|12657.9|12667.9|12655.9|12670.9|12659.9|12665.9|12654.9|620
1692174000000|2023-08-16 08:20:00|12666.9|12656.9|12665.9|12653.9|12668.9|12657.9|12664.9|12652.9|456
1692174300000|2023-08-16 08:25:00|12664.9|12654.9|12661.9|12649.9|12666.9|12655.9|12661.9|12648.9|1189
1692174600000|2023-08-16 08:30:00|12671.1|12647.1|12670.2|12646.2|12674|12650|12670|12646|8
1692174900000|2023-08-16 08:35:00|12670|12646|12667.7|12643.7|12670|12646|12664.1|12640.1|393
1692175200000|2023-08-16 08:40:00|12667.3|12643.3|12668.1|12644.1|12670.8|12646.8|12666.2|12642.2|0
1692175500000|2023-08-16 08:45:00|12668.5|12644.5|12666.9|12642.9|12670|12646|12666.9|12642.9|0
1692175800000|2023-08-16 08:50:00|12667.3|12643.3|12669.5|12645.5|12669.7|12645.7|12665.4|12641.4|0
1692176100000|2023-08-16 08:55:00|12669|12645|12666.3|12642.3|12669.5|12645.5|12665.3|12641.3|0
1692176400000|2023-08-16 09:00:00|12656.9|12643.9|12659.9|12648.9|12659.9|12648.9|12651.9|12639.9|643
1692176700000|2023-08-16 09:05:00|12658.9|12647.9|12659.9|12647.9|12660.9|12648.9|12655.9|12644.9|79
1692177000000|2023-08-16 09:10:00|12660.9|12648.9|12660.9|12648.9|12664.9|12652.9|12659.9|12648.9|99
1692177300000|2023-08-16 09:15:00|12659.9|12646.9|12642.9|12631.9|12659.9|12646.9|12636.9|12625.9|1065
1692177600000|2023-08-16 09:20:00|12643.9|12630.9|12643.9|12632.9|12645.9|12633.9|12635.9|12624.9|461
1692177900000|2023-08-16 09:25:00|12642.9|12631.9|12638.9|12627.9|12645.9|12634.9|12637.9|12626.9|150
1692178200000|2023-08-16 09:30:00|12639.9|12628.9|12643.9|12632.9|12644.9|12633.9|12639.9|12628.9|356
1692178500000|2023-08-16 09:35:00|12644.9|12633.9|12638.9|12627.9|12645.9|12634.9|12637.9|12626.9|91
1692178800000|2023-08-16 09:40:00|12637.9|12626.9|12626.9|12615.9|12638.9|12626.9|12625.9|12613.9|413
1692179100000|2023-08-16 09:45:00|12627.9|12616.9|12628.9|12617.9|12629.9|12618.9|12625.9|12614.9|206
1692179400000|2023-08-16 09:50:00|12629.9|12618.9|12624.9|12613.9|12630.9|12618.9|12621.9|12610.9|281
1692179700000|2023-08-16 09:55:00|12625.9|12614.9|12623.9|12612.9|12627.9|12616.9|12622.9|12611.9|164
1692180000000|2023-08-16 10:00:00|12624.9|12613.9|12608.9|12597.9|12625.9|12613.9|12608.9|12597.9|615
1692180300000|2023-08-16 10:05:00|12609.9|12598.9|12610.9|12599.9|12613.9|12601.9|12603.9|12592.9|331
1692180600000|2023-08-16 10:10:00|12609.9|12598.9|12621.9|12609.9|12625.9|12614.9|12609.9|12598.9|549
1692180900000|2023-08-16 10:15:00|12620.9|12610.9|12622.9|12611.9|12624.9|12613.9|12620.9|12609.9|153
1692181200000|2023-08-16 10:20:00|12623.9|12612.9|12620.9|12609.9|12624.9|12613.9|12618.9|12607.9|265
1692181500000|2023-08-16 10:25:00|12621.9|12610.9|12618.9|12607.9|12622.9|12611.9|12618.9|12607.9|96
1692181800000|2023-08-16 10:30:00|12619.9|12608.9|12613.9|12602.9|12619.9|12608.9|12611.9|12600.9|438
1692182100000|2023-08-16 10:35:00|12612.9|12601.9|12611.9|12599.9|12613.9|12601.9|12608.9|12597.9|347
1692182400000|2023-08-16 10:40:00|12612.9|12600.9|12611.9|12600.9|12614.9|12603.9|12610.9|12599.9|207
1692182700000|2023-08-16 10:45:00|12610.9|12599.9|12615.9|12603.9|12616.9|12605.9|12610.9|12599.9|313
1692183000000|2023-08-16 10:50:00|12614.9|12604.9|12619.9|12608.9|12623.9|12611.9|12612.9|12601.9|489
1692183300000|2023-08-16 10:55:00|12620.9|12609.9|12617.9|12605.9|12620.9|12609.9|12614.9|12603.9|354
1692183600000|2023-08-16 11:00:00|12618.9|12606.9|12614.9|12602.9|12619.9|12608.9|12612.9|12601.9|241
1692183900000|2023-08-16 11:05:00|12613.9|12603.9|12605.9|12594.9|12614.9|12603.9|12605.9|12594.9|268
1692184200000|2023-08-16 11:10:00|12604.9|12593.9|12597.9|12586.9|12606.9|12595.9|12597.9|12586.9|276
1692184500000|2023-08-16 11:15:00|12598.9|12587.9|12600.9|12589.9|12605.9|12594.9|12598.9|12587.9|109
1692184800000|2023-08-16 11:20:00|12599.9|12588.9|12608.9|12597.9|12609.9|12598.9|12599.9|12588.9|109
1692185100000|2023-08-16 11:25:00|12609.9|12596.9|12613.9|12601.9|12616.9|12605.9|12607.9|12596.9|106
1692185400000|2023-08-16 11:30:00|12614.9|12602.9|12619.9|12608.9|12620.9|12609.9|12614.9|12602.9|129
1692185700000|2023-08-16 11:35:00|12618.9|12607.9|12619.9|12608.9|12621.9|12610.9|12618.9|12607.9|111
1692186000000|2023-08-16 11:40:00|12620.9|12609.9|12618.9|12607.9|12621.9|12610.9|12617.9|12606.9|84
1692186300000|2023-08-16 11:45:00|12619.9|12606.9|12614.9|12603.9|12619.9|12606.9|12611.9|12599.9|107
1692186600000|2023-08-16 11:50:00|12613.9|12602.9|12610.9|12599.9|12614.9|12603.9|12610.9|12598.9|29
1692186900000|2023-08-16 11:55:00|12611.9|12600.9|12612.9|12601.9|12616.9|12605.9|12611.9|12599.9|46
1692187200000|2023-08-16 12:00:00|12611.9|12600.9|12615.9|12604.9|12617.9|12606.9|12611.9|12600.9|48
1692187500000|2023-08-16 12:05:00|12616.9|12603.9|12614.9|12603.9|12616.9|12605.9|12614.9|12603.9|20
1692187800000|2023-08-16 12:10:00|12615.9|12602.9|12611.9|12599.9|12615.9|12603.9|12610.9|12598.9|45
1692188100000|2023-08-16 12:15:00|12610.9|12598.9|12611.9|12600.9|12611.9|12600.9|12608.9|12597.9|18
1692188400000|2023-08-16 12:20:00|12610.9|12599.9|12605.9|12594.9|12610.9|12599.9|12603.9|12592.9|99
1692188700000|2023-08-16 12:25:00|12604.9|12593.9|12605.9|12594.9|12607.9|12596.9|12603.9|12592.9|94
1692189000000|2023-08-16 12:30:00|12607.9|12595.9|12606.9|12595.9|12608.9|12597.9|12604.9|12593.9|241
1692189300000|2023-08-16 12:35:00|12605.9|12594.9|12599.9|12588.9|12607.9|12595.9|12597.9|12586.9|121
1692189600000|2023-08-16 12:40:00|12600.9|12589.9|12601.9|12590.9|12602.9|12591.9|12597.9|12586.9|184
1692189900000|2023-08-16 12:45:00|12603.9|12592.9|12600.9|12589.9|12606.9|12595.9|12599.9|12588.9|169
1692190200000|2023-08-16 12:50:00|12599.9|12588.9|12595.9|12583.9|12600.9|12589.9|12594.9|12583.9|181
1692190500000|2023-08-16 12:55:00|12594.9|12584.9|12595.9|12584.9|12596.9|12585.9|12593.9|12582.9|81
1692190800000|2023-08-16 13:00:00|12594.9|12583.9|12597.9|12586.9|12599.9|12587.9|12592.9|12581.9|201
1692191100000|2023-08-16 13:05:00|12596.9|12585.9|12596.9|12584.9|12598.9|12587.9|12594.9|12583.9|98
1692191400000|2023-08-16 13:10:00|12597.9|12585.9|12593.9|12582.9|12597.9|12586.9|12592.9|12581.9|177
1692191700000|2023-08-16 13:15:00|12588.9|12581.9|12592.9|12581.9|12593.9|12582.9|12585.9|12574.9|706
1692192000000|2023-08-16 13:20:00|12593.9|12580.9|12590.9|12579.9|12593.9|12581.9|12588.9|12577.9|69
1692192300000|2023-08-16 13:25:00|12591.9|12578.9|12586.9|12575.9|12591.9|12580.9|12585.9|12574.9|163
1692192600000|2023-08-16 13:30:00|12587.9|12574.9|12602.9|12591.9|12608.9|12596.9|12579.9|12568.9|2430
1692192900000|2023-08-16 13:35:00|12601.9|12590.9|12605.9|12594.9|12612.9|12600.9|12600.9|12588.9|625
1692193200000|2023-08-16 13:40:00|12606.9|12593.9|12601.9|12590.9|12612.9|12601.9|12599.9|12588.9|472
1692193500000|2023-08-16 13:45:00|12602.9|12591.9|12612.9|12600.9|12614.9|12603.9|12599.9|12588.9|675
1692193800000|2023-08-16 13:50:00|12610.9|12601.9|12599.9|12587.9|12612.9|12601.9|12598.9|12587.9|283
1692194100000|2023-08-16 13:55:00|12598.9|12588.9|12609.9|12598.9|12610.9|12599.9|12594.9|12583.9|758
1692194400000|2023-08-16 14:00:00|12608.9|12597.9|12603.9|12592.9|12609.9|12597.9|12600.9|12589.9|439
1692194700000|2023-08-16 14:05:00|12602.9|12590.9|12607.9|12595.9|12613.9|12602.9|12602.9|12590.9|566
1692195000000|2023-08-16 14:10:00|12606.9|12596.9|12610.9|12599.9|12611.9|12600.9|12605.9|12593.9|354
1692195300000|2023-08-16 14:15:00|12611.9|12598.9|12612.9|12601.9|12615.9|12604.9|12606.9|12595.9|707
1692195600000|2023-08-16 14:20:00|12613.9|12602.9|12607.9|12596.9|12613.9|12602.9|12603.9|12592.9|352
1692195900000|2023-08-16 14:25:00|12608.9|12597.9|12608.9|12597.9|12612.9|12601.9|12604.9|12593.9|366
1692196200000|2023-08-16 14:30:00|12609.9|12598.9|12612.9|12601.9|12614.9|12603.9|12608.9|12597.9|558
1692196500000|2023-08-16 14:35:00|12613.9|12602.9|12612.9|12601.9|12615.9|12604.9|12607.9|12596.9|457
1692196800000|2023-08-16 14:40:00|12613.9|12602.9|12619.9|12608.9|12619.9|12608.9|12607.9|12596.9|448
1692197100000|2023-08-16 14:45:00|12618.9|12607.9|12611.9|12599.9|12618.9|12608.9|12611.9|12599.9|316
1692197400000|2023-08-16 14:50:00|12612.9|12600.9|12615.9|12603.9|12619.9|12607.9|12610.9|12599.9|478
1692197700000|2023-08-16 14:55:00|12614.9|12602.9|12609.9|12598.9|12615.9|12604.9|12608.9|12597.9|188
1692198000000|2023-08-16 15:00:00|12608.9|12597.9|12615.9|12604.9|12615.9|12604.9|12605.9|12594.9|442
1692198300000|2023-08-16 15:05:00|12614.9|12603.9|12604.9|12593.9|12614.9|12603.9|12601.9|12590.9|568
1692198600000|2023-08-16 15:10:00|12605.9|12592.9|12606.9|12595.9|12610.9|12598.9|12601.9|12589.9|108
1692198900000|2023-08-16 15:15:00|12607.9|12594.9|12602.9|12591.9|12607.9|12596.9|12601.9|12590.9|59
1692199200000|2023-08-16 15:20:00|12603.9|12590.9|12600.9|12589.9|12603.9|12590.9|12595.9|12584.9|252
1692199500000|2023-08-16 15:25:00|12601.9|12588.9|12596.9|12584.9|12601.9|12588.9|12594.9|12583.9|105
1692199800000|2023-08-16 15:30:00|12595.9|12583.9|12595.9|12584.9|12598.9|12587.9|12594.9|12582.9|164
1692200100000|2023-08-16 15:35:00|12596.9|12583.9|12593.9|12582.9|12597.9|12586.9|12592.9|12581.9|357
1692200400000|2023-08-16 15:40:00|12592.9|12581.9|12590.9|12579.9|12594.9|12583.9|12589.9|12578.9|159
1692200700000|2023-08-16 15:45:00|12591.9|12580.9|12591.9|12580.9|12593.9|12581.9|12585.9|12574.9|333
1692201000000|2023-08-16 15:50:00|12589.9|12579.9|12593.9|12582.9|12594.9|12582.9|12588.9|12577.9|282
1692201300000|2023-08-16 15:55:00|12594.9|12583.9|12587.9|12576.9|12595.9|12583.9|12586.9|12575.9|137
1692201600000|2023-08-16 16:00:00|12586.9|12575.9|12588.9|12577.9|12591.9|12580.9|12586.9|12575.9|274
1692201900000|2023-08-16 16:05:00|12589.9|12578.9|12587.9|12576.9|12592.9|12581.9|12587.9|12575.9|163
1692202200000|2023-08-16 16:10:00|12586.9|12575.9|12585.9|12574.9|12588.9|12577.9|12584.9|12573.9|258
1692202500000|2023-08-16 16:15:00|12584.9|12573.9|12588.9|12576.9|12589.9|12577.9|12584.9|12573.9|115
1692202800000|2023-08-16 16:20:00|12587.9|12577.9|12589.9|12577.9|12589.9|12578.9|12583.9|12572.9|249
1692203100000|2023-08-16 16:25:00|12588.9|12576.9|12584.9|12573.9|12589.9|12578.9|12583.9|12572.9|319
1692203400000|2023-08-16 16:30:00|12585.9|12572.9|12590.9|12579.9|12590.9|12579.9|12585.9|12572.9|152
1692203700000|2023-08-16 16:35:00|12589.9|12578.9|12589.9|12578.9|12592.9|12581.9|12589.9|12578.9|143
1692204000000|2023-08-16 16:40:00|12590.9|12577.9|12590.9|12579.9|12591.9|12580.9|12587.9|12576.9|162
1692204300000|2023-08-16 16:45:00|12589.9|12578.9|12591.9|12580.9|12592.9|12581.9|12589.9|12578.9|110
1692204600000|2023-08-16 16:50:00|12592.9|12581.9|12588.9|12576.9|12592.9|12581.9|12586.9|12575.9|128
1692204900000|2023-08-16 16:55:00|12587.9|12577.9|12587.9|12575.9|12589.9|12578.9|12585.9|12574.9|62
1692205200000|2023-08-16 17:00:00|12586.9|12576.9|12588.9|12577.9|12589.9|12578.9|12586.9|12575.9|81
1692205500000|2023-08-16 17:05:00|12589.9|12576.9|12583.9|12572.9|12590.9|12579.9|12583.9|12572.9|121
1692205800000|2023-08-16 17:10:00|12584.9|12573.9|12585.9|12574.9|12586.9|12575.9|12583.9|12572.9|123
1692206100000|2023-08-16 17:15:00|12586.9|12575.9|12584.9|12573.9|12587.9|12576.9|12584.9|12573.9|61
1692206400000|2023-08-16 17:20:00|12585.9|12572.9|12584.9|12573.9|12586.9|12575.9|12583.9|12572.9|33
1692206700000|2023-08-16 17:25:00|12585.9|12574.9|12583.9|12572.9|12585.9|12574.9|12581.9|12570.9|152
1692207000000|2023-08-16 17:30:00|12584.9|12573.9|12585.9|12574.9|12586.9|12575.9|12583.9|12571.9|75
1692207300000|2023-08-16 17:35:00|12584.9|12573.9|12586.9|12575.9|12587.9|12576.9|12584.9|12572.9|106
1692207600000|2023-08-16 17:40:00|12587.9|12576.9|12589.9|12578.9|12593.9|12582.9|12586.9|12576.9|105
1692207900000|2023-08-16 17:45:00|12590.9|12579.9|12589.9|12578.9|12595.9|12583.9|12588.9|12577.9|203
1692208200000|2023-08-16 17:50:00|12590.9|12577.9|12590.9|12579.9|12591.9|12579.9|12586.9|12575.9|116
1692208500000|2023-08-16 17:55:00|12591.9|12578.9|12588.9|12576.9|12591.9|12579.9|12588.9|12576.9|32
1692208800000|2023-08-16 18:00:00|12586.9|12577.9|12581.9|12570.9|12588.9|12577.9|12579.9|12568.9|299
1692209100000|2023-08-16 18:05:00|12580.9|12569.9|12582.9|12571.9|12583.9|12572.9|12580.9|12568.9|33
1692209400000|2023-08-16 18:10:00|12581.9|12570.9|12582.9|12571.9|12583.9|12571.9|12578.9|12567.9|84
1692209700000|2023-08-16 18:15:00|12581.9|12570.9|12589.9|12578.9|12591.9|12580.9|12581.9|12569.9|179
1692210000000|2023-08-16 18:20:00|12590.9|12579.9|12593.9|12581.9|12596.9|12585.9|12588.9|12577.9|133
1692210300000|2023-08-16 18:25:00|12594.9|12582.9|12587.9|12576.9|12594.9|12583.9|12586.9|12574.9|130
1692210600000|2023-08-16 18:30:00|12588.9|12575.9|12590.9|12579.9|12592.9|12581.9|12587.9|12575.9|110
1692210900000|2023-08-16 18:35:00|12591.9|12580.9|12599.9|12588.9|12601.9|12589.9|12589.9|12578.9|860
1692211200000|2023-08-16 18:40:00|12598.9|12587.9|12596.4|12586.4|12601.9|12590.9|12591.9|12580.9|303
1692211500000|2023-08-16 18:45:00|12595.9|12585.9|12591.4|12581.4|12598.4|12588.4|12591.4|12581.4|81
1692211800000|2023-08-16 18:50:00|12592.4|12582.4|12587.4|12577.4|12592.4|12582.4|12584.4|12574.4|84
1692212100000|2023-08-16 18:55:00|12586.9|12576.9|12585.9|12575.9|12587.4|12577.4|12581.4|12571.4|383
1692212400000|2023-08-16 19:00:00|12584.4|12574.4|12585.4|12575.4|12586.9|12576.9|12581.4|12571.4|103
1692212700000|2023-08-16 19:05:00|12584.9|12574.9|12582.9|12572.9|12585.4|12575.4|12581.4|12571.4|81
1692213000000|2023-08-16 19:10:00|12583.4|12573.4|12580.4|12570.4|12584.4|12574.4|12576.4|12566.4|231
1692213300000|2023-08-16 19:15:00|12579.9|12569.9|12579.4|12569.4|12579.9|12569.9|12576.4|12566.4|140
1692213600000|2023-08-16 19:20:00|12579.9|12569.9|12579.9|12569.9|12582.4|12572.4|12577.9|12567.9|122
1692213900000|2023-08-16 19:25:00|12579.4|12569.4|12580.9|12570.9|12583.4|12573.4|12578.9|12568.9|149
1692214200000|2023-08-16 19:30:00|12581.4|12571.4|12583.9|12573.9|12584.9|12574.9|12577.9|12567.9|44
1692214500000|2023-08-16 19:35:00|12583.4|12573.4|12581.9|12571.9|12584.9|12574.9|12580.4|12570.4|49
1692214800000|2023-08-16 19:40:00|12582.4|12572.4|12582.9|12572.9|12584.4|12574.4|12580.4|12570.4|67
1692215100000|2023-08-16 19:45:00|12583.4|12573.4|12585.9|12575.9|12585.9|12575.9|12581.9|12571.9|92
1692215400000|2023-08-16 19:50:00|12586.4|12576.4|12583.9|12573.9|12586.4|12576.4|12582.9|12572.9|240
1692215700000|2023-08-16 19:55:00|12584.4|12574.4|12580.9|12570.9|12588.4|12578.4|12579.4|12569.4|322
1692216000000|2023-08-16 20:00:00|12582.4|12572.4|12588.9|12578.9|12589.4|12579.4|12582.4|12572.4|211
1692216300000|2023-08-16 20:05:00|12589.4|12579.4|12586.4|12576.4|12589.9|12579.9|12586.4|12576.4|60
1692216600000|2023-08-16 20:10:00|12586.9|12576.9|12587.4|12577.4|12587.4|12577.4|12586.4|12576.4|28
1692216900000|2023-08-16 20:15:00|12586.4|12576.4|12584.4|12574.4|12587.4|12577.4|12584.4|12574.4|46
1692217200000|2023-08-16 20:20:00|12584.9|12574.9|12581.9|12571.9|12584.9|12574.9|12581.4|12571.4|122
1692217500000|2023-08-16 20:25:00|12581.4|12571.4|12582.9|12572.9|12583.4|12573.4|12581.4|12571.4|5
1692217800000|2023-08-16 20:30:00|12583.4|12573.4|12581.9|12571.9|12583.4|12573.4|12581.4|12571.4|27
1692218100000|2023-08-16 20:35:00|12582.4|12572.4|12581.9|12571.9|12582.4|12572.4|12581.4|12571.4|17
1692218400000|2023-08-16 20:40:00|12582.4|12572.4|12581.9|12571.9|12582.9|12572.9|12581.9|12571.9|47
1692218700000|2023-08-16 20:45:00|12581.4|12571.4|12582.9|12572.9|12583.9|12573.9|12580.9|12570.9|47
1692219000000|2023-08-16 20:50:00|12583.4|12573.4|12580.9|12570.9|12583.4|12573.4|12580.9|12570.9|28
1692219300000|2023-08-16 20:55:00|12580.4|12570.4|12580.4|12570.4|12581.9|12571.9|12579.4|12569.4|71
1692219600000|2023-08-16 21:00:00|12586.4|12576.4|12586.9|12576.9|12587.4|12577.4|12584.4|12574.4|4
1692219900000|2023-08-16 21:05:00|12587.4|12577.4|12585.4|12575.4|12587.4|12577.4|12584.4|12574.4|7
1692220200000|2023-08-16 21:10:00|12585.9|12575.9|12590.4|12580.4|12590.9|12580.9|12585.9|12575.9|6
1692220500000|2023-08-16 21:15:00|12592.8|12568.8|12592.9|12568.9|12593.4|12569.4|12592.7|12568.7|0
1692220800000|2023-08-16 21:20:00|12592.8|12568.8|12592.8|12568.8|12592.9|12568.9|12592.8|12568.8|0
1692221100000|2023-08-16 21:25:00|12592.7|12568.7|12592.8|12568.8|12592.9|12568.9|12592.7|12568.7|0
1692221400000|2023-08-16 21:30:00|12592.6|12568.6|12592.4|12568.4|12592.6|12568.6|12592.3|12568.3|0
1692221700000|2023-08-16 21:35:00|12591.9|12567.9|12591.3|12567.3|12592.1|12568.1|12591.3|12567.3|0
1692222000000|2023-08-16 21:40:00|12591.2|12567.2|12591.8|12567.8|12591.8|12567.8|12591.2|12567.2|0
1692222300000|2023-08-16 21:45:00|12591.5|12567.5|12591.4|12567.4|12591.6|12567.6|12591.3|12567.3|0
1692222600000|2023-08-16 21:50:00|12591.6|12567.6|12591.5|12567.5|12591.6|12567.6|12591.5|12567.5|0
1692222900000|2023-08-16 21:55:00|12591.6|12567.6|12591.6|12567.6|12591.9|12567.9|12591.5|12567.5|0
1692223200000|2023-08-16 22:00:00|12593.5|12569.5|12598.2|12574.2|12598.7|12574.7|12592.8|12568.8|0
1692223500000|2023-08-16 22:05:00|12598.4|12574.4|12597.8|12573.8|12599.6|12575.6|12596.4|12572.4|0
1692223800000|2023-08-16 22:10:00|12598.2|12574.2|12598.1|12574.1|12599.5|12575.5|12598.1|12574.1|0
1692224100000|2023-08-16 22:15:00|12598.6|12574.6|12598.4|12574.4|12599.1|12575.1|12597.9|12573.9|0
1692224400000|2023-08-16 22:20:00|12598|12574|12598.9|12574.9|12598.9|12574.9|12597.5|12573.5|0
1692224700000|2023-08-16 22:25:00|12598.5|12574.5|12599.8|12575.8|12599.8|12575.8|12598.4|12574.4|0
1692225000000|2023-08-16 22:30:00|12600.2|12576.2|12598.6|12574.6|12600.8|12576.8|12598.6|12574.6|0
1692225300000|2023-08-16 22:35:00|12598.4|12574.4|12596.9|12572.9|12598.9|12574.9|12596.9|12572.9|0
1692225600000|2023-08-16 22:40:00|12597.3|12573.3|12597.4|12573.4|12597.4|12573.4|12596|12572|0
1692225900000|2023-08-16 22:45:00|12597|12573|12597.4|12573.4|12597.9|12573.9|12596.9|12572.9|0
1692226200000|2023-08-16 22:50:00|12597.3|12573.3|12597.3|12573.3|12597.8|12573.8|12597.3|12573.3|0
1692226500000|2023-08-16 22:55:00|12596.9|12572.9|12594.5|12570.5|12596.9|12572.9|12594.5|12570.5|0
1692226800000|2023-08-16 23:00:00|12594.9|12570.9|12594.5|12570.5|12595|12571|12592.1|12568.1|0
1692227100000|2023-08-16 23:05:00|12594.9|12570.9|12595.4|12571.4|12595.4|12571.4|12593.5|12569.5|0
1692227400000|2023-08-16 23:10:00|12595.6|12571.6|12595|12571|12595.6|12571.6|12594.5|12570.5|0
1692227700000|2023-08-16 23:15:00|12595.2|12571.2|12595.9|12571.9|12595.9|12571.9|12595.2|12571.2|0
1692228000000|2023-08-16 23:20:00|12595.5|12571.5|12594.8|12570.8|12595.7|12571.7|12594.8|12570.8|0
1692228300000|2023-08-16 23:25:00|12595.2|12571.2|12594.8|12570.8|12595.2|12571.2|12594.3|12570.3|0
1692228600000|2023-08-16 23:30:00|12595.2|12571.2|12593.8|12569.8|12596.2|12572.2|12592.9|12568.9|0
1692228900000|2023-08-16 23:35:00|12593.4|12569.4|12589.1|12565.1|12594.8|12570.8|12588.7|12564.7|0
1692229200000|2023-08-16 23:40:00|12588.8|12564.8|12587.9|12563.9|12589.3|12565.3|12587.9|12563.9|0
1692229500000|2023-08-16 23:45:00|12588.3|12564.3|12589.2|12565.2|12589.3|12565.3|12588.3|12564.3|0
1692229800000|2023-08-16 23:50:00|12588.8|12564.8|12589.2|12565.2|12589.7|12565.7|12587.8|12563.8|0
1692230100000|2023-08-16 23:55:00|12589.4|12565.4|12588.7|12564.7|12589.4|12565.4|12587.8|12563.8|0
1692230400000|2023-08-17 00:00:00|12587.9|12563.9|12569.6|12545.6|12588.3|12564.3|12568.2|12544.2|0
1692230700000|2023-08-17 00:05:00|12570|12546|12556.3|12532.3|12572.9|12548.9|12555.2|12531.2|0
1692231000000|2023-08-17 00:10:00|12556.7|12532.7|12557|12533|12557.2|12533.2|12553.5|12529.5|0
1692231300000|2023-08-17 00:15:00|12556.6|12532.6|12550|12526|12556.8|12532.8|12547.6|12523.6|0
1692231600000|2023-08-17 00:20:00|12550.3|12526.3|12554|12530|12554.1|12530.1|12549.2|12525.2|0
1692231900000|2023-08-17 00:25:00|12554.4|12530.4|12552.5|12528.5|12556.1|12532.1|12552.5|12528.5|0
1692232200000|2023-08-17 00:30:00|12552.9|12528.9|12551.1|12527.1|12552.9|12528.9|12549.6|12525.6|0
1692232500000|2023-08-17 00:35:00|12550.7|12526.7|12554|12530|12556.9|12532.9|12550.5|12526.5|0
1692232800000|2023-08-17 00:40:00|12553.6|12529.6|12551|12527|12557.1|12533.1|12551|12527|0
1692233100000|2023-08-17 00:45:00|12550.6|12526.6|12556.8|12532.8|12557.2|12533.2|12547.6|12523.6|0
1692233400000|2023-08-17 00:50:00|12556.7|12532.7|12555.6|12531.6|12558.1|12534.1|12555|12531|0
1692233700000|2023-08-17 00:55:00|12556|12532|12561.1|12537.1|12561.8|12537.8|12555.2|12531.2|0
1692234000000|2023-08-17 01:00:00|12561.2|12537.2|12564.4|12554.4|12579.9|12569.9|12560.9|12537.2|3126
1692234300000|2023-08-17 01:05:00|12563.9|12553.9|12576.4|12566.4|12576.4|12566.4|12560.4|12550.4|1739
1692234600000|2023-08-17 01:10:00|12575.9|12565.9|12564.4|12554.4|12575.9|12565.9|12557.4|12547.4|1067
1692234900000|2023-08-17 01:15:00|12561.4|12551.4|12587.4|12577.4|12604.4|12594.4|12557.9|12547.9|4931
1692235200000|2023-08-17 01:20:00|12585.9|12575.9|12579.4|12569.4|12591.9|12581.9|12565.9|12555.9|2599
1692235500000|2023-08-17 01:25:00|12578.4|12568.4|12587.4|12577.4|12592.9|12582.9|12571.4|12561.4|4277
1692235800000|2023-08-17 01:30:00|12594.4|12584.4|12573.4|12563.4|12602.4|12592.4|12551.4|12541.4|19941
1692236100000|2023-08-17 01:35:00|12574.4|12564.4|12593.4|12583.4|12594.9|12584.9|12536.4|12526.4|11854
1692236400000|2023-08-17 01:40:00|12594.9|12584.9|12583.4|12573.4|12617.4|12607.4|12576.4|12566.4|7709
1692236700000|2023-08-17 01:45:00|12582.9|12572.9|12604.9|12594.9|12610.9|12600.9|12578.9|12568.9|5836
1692237000000|2023-08-17 01:50:00|12603.9|12593.9|12623.9|12613.9|12627.9|12617.9|12591.9|12581.9|5956
1692237300000|2023-08-17 01:55:00|12624.9|12614.9|12585.9|12575.9|12624.9|12614.9|12584.9|12574.9|4902
1692237600000|2023-08-17 02:00:00|12586.9|12576.9|12601.9|12591.9|12602.9|12592.9|12575.9|12565.9|3696
1692237900000|2023-08-17 02:05:00|12602.9|12592.9|12578.9|12568.9|12602.9|12592.9|12573.9|12563.9|2872
1692238200000|2023-08-17 02:10:00|12579.9|12569.9|12601.9|12591.9|12602.9|12592.9|12576.9|12566.9|1642
1692238500000|2023-08-17 02:15:00|12599.9|12589.9|12615.9|12605.9|12615.9|12605.9|12582.9|12572.9|2232
1692238800000|2023-08-17 02:20:00|12616.9|12606.9|12614.9|12604.9|12644.9|12634.9|12612.9|12602.9|4729
1692239100000|2023-08-17 02:25:00|12615.9|12605.9|12623.9|12613.9|12623.9|12613.9|12602.9|12592.9|2808
1692239400000|2023-08-17 02:30:00|12622.9|12612.9|12624.9|12614.9|12625.9|12615.9|12607.9|12597.9|2868
1692239700000|2023-08-17 02:35:00|12625.9|12615.9|12647.9|12637.9|12649.9|12639.9|12616.9|12606.9|4676
1692240000000|2023-08-17 02:40:00|12649.9|12639.9|12619.9|12609.9|12651.9|12641.9|12607.9|12597.9|3330
1692240300000|2023-08-17 02:45:00|12620.9|12610.9|12625.9|12615.9|12626.9|12616.9|12606.9|12596.9|2747
1692240600000|2023-08-17 02:50:00|12626.9|12616.9|12628.9|12618.9|12645.9|12635.9|12618.9|12608.9|3190
1692240900000|2023-08-17 02:55:00|12626.9|12616.9|12633.9|12623.9|12646.9|12636.9|12620.9|12610.9|2434
1692241200000|2023-08-17 03:00:00|12634.9|12624.9|12647.9|12637.9|12662.9|12652.9|12620.9|12610.9|2747
1692241500000|2023-08-17 03:05:00|12646.9|12636.9|12633.9|12623.9|12649.9|12639.9|12628.9|12618.9|2107
1692241800000|2023-08-17 03:10:00|12631.9|12621.9|12631.9|12621.9|12642.9|12632.9|12620.9|12610.9|1881
1692242100000|2023-08-17 03:15:00|12632.9|12622.9|12637.9|12627.9|12649.9|12639.9|12628.9|12618.9|2012
1692242400000|2023-08-17 03:20:00|12638.9|12628.9|12643.9|12633.9|12650.9|12640.9|12632.9|12622.9|2089
1692242700000|2023-08-17 03:25:00|12642.9|12632.9|12648.9|12638.9|12652.9|12642.9|12635.9|12625.9|2040
1692243000000|2023-08-17 03:30:00|12647.9|12637.9|12646.9|12636.9|12652.9|12642.9|12643.9|12633.9|818
1692243300000|2023-08-17 03:35:00|12647.9|12637.9|12649.9|12639.9|12649.9|12639.9|12643.9|12633.9|476
1692243600000|2023-08-17 03:40:00|12650.9|12640.9|12650.9|12640.9|12655.9|12645.9|12649.9|12639.9|356
1692243900000|2023-08-17 03:45:00|12651.9|12641.9|12649.9|12639.9|12652.9|12642.9|12646.9|12636.9|297
1692244200000|2023-08-17 03:50:00|12650.9|12640.9|12644.9|12634.9|12651.9|12641.9|12643.9|12633.9|331
1692244500000|2023-08-17 03:55:00|12643.9|12633.9|12646.9|12636.9|12646.9|12636.9|12643.9|12633.9|452
1692244800000|2023-08-17 04:00:00|12645.9|12635.9|12645.9|12635.9|12646.9|12636.9|12643.9|12633.9|201
1692245100000|2023-08-17 04:05:00|12644.9|12634.9|12648.9|12638.9|12652.9|12642.9|12644.9|12634.9|235
1692245400000|2023-08-17 04:10:00|12649.9|12639.9|12651.9|12641.9|12652.9|12642.9|12648.9|12638.9|145
1692245700000|2023-08-17 04:15:00|12652.9|12642.9|12655.9|12645.9|12657.9|12647.9|12652.9|12642.9|252
1692246000000|2023-08-17 04:20:00|12654.9|12644.9|12656.9|12646.9|12656.9|12646.9|12653.9|12643.9|124
1692246300000|2023-08-17 04:25:00|12657.9|12647.9|12655.9|12645.9|12659.9|12649.9|12655.9|12645.9|237
1692246600000|2023-08-17 04:30:00|12654.9|12644.9|12653.9|12643.9|12655.9|12645.9|12652.9|12642.9|132
1692246900000|2023-08-17 04:35:00|12652.9|12642.9|12652.9|12642.9|12653.9|12643.9|12648.9|12638.9|175
1692247200000|2023-08-17 04:40:00|12651.9|12641.9|12650.9|12640.9|12652.9|12642.9|12649.9|12639.9|98
1692247500000|2023-08-17 04:45:00|12649.9|12639.9|12649.9|12639.9|12651.9|12641.9|12649.9|12639.9|105
1692247800000|2023-08-17 04:50:00|12648.9|12638.9|12652.9|12642.9|12652.9|12642.9|12648.9|12638.9|369
1692248100000|2023-08-17 04:55:00|12653.9|12643.9|12654.9|12644.9|12656.9|12646.9|12652.9|12642.9|516
1692248400000|2023-08-17 05:00:00|12653.9|12643.9|12626.9|12616.9|12657.9|12647.9|12624.9|12614.9|5053
1692248700000|2023-08-17 05:05:00|12627.9|12617.9|12626.9|12616.9|12639.9|12629.9|12624.9|12614.9|1260
1692249000000|2023-08-17 05:10:00|12625.9|12615.9|12615.9|12605.9|12630.9|12620.9|12615.9|12605.9|1549
1692249300000|2023-08-17 05:15:00|12616.9|12606.9|12607.9|12597.9|12620.9|12610.9|12604.9|12594.9|2123
1692249600000|2023-08-17 05:20:00|12608.9|12598.9|12599.9|12589.9|12613.9|12603.9|12598.9|12588.9|1651
1692249900000|2023-08-17 05:25:00|12600.9|12590.9|12608.9|12598.9|12615.9|12605.9|12600.9|12590.9|1565
1692250200000|2023-08-17 05:30:00|12607.9|12597.9|12591.9|12581.9|12608.9|12598.9|12591.9|12581.9|2842
1692250500000|2023-08-17 05:35:00|12592.9|12582.9|12608.9|12598.9|12613.9|12603.9|12592.9|12582.9|2983
1692250800000|2023-08-17 05:40:00|12607.9|12597.9|12596.9|12586.9|12608.9|12598.9|12595.9|12585.9|1281
1692251100000|2023-08-17 05:45:00|12595.9|12585.9|12586.9|12576.9|12603.9|12593.9|12586.9|12576.9|1845
1692251400000|2023-08-17 05:50:00|12585.9|12575.9|12605.9|12595.9|12607.9|12597.9|12583.9|12573.9|1823
1692251700000|2023-08-17 05:55:00|12606.9|12596.9|12608.9|12598.9|12611.9|12601.9|12598.9|12588.9|1088
1692252000000|2023-08-17 06:00:00|12610.9|12600.9|12617.9|12607.9|12622.9|12612.9|12601.9|12591.9|1644
1692252300000|2023-08-17 06:05:00|12618.9|12608.9|12626.9|12616.9|12626.9|12616.9|12610.9|12600.9|1427
1692252600000|2023-08-17 06:10:00|12625.9|12615.9|12651.9|12641.9|12653.9|12643.9|12624.9|12614.9|3435
1692252900000|2023-08-17 06:15:00|12650.9|12640.9|12717.9|12707.9|12722.9|12712.9|12641.9|12631.9|6106
1692253200000|2023-08-17 06:20:00|12716.9|12706.9|12701.9|12691.9|12721.9|12711.9|12680.9|12670.9|9637
1692253500000|2023-08-17 06:25:00|12702.9|12692.9|12722.9|12712.9|12727.9|12717.9|12696.9|12686.9|8634
1692253800000|2023-08-17 06:30:00|12724.9|12714.9|12718.9|12708.9|12724.9|12714.9|12696.9|12686.9|2352
1692254100000|2023-08-17 06:35:00|12717.9|12707.9|12733.9|12723.9|12736.9|12726.9|12717.9|12707.9|4170
1692254400000|2023-08-17 06:40:00|12732.9|12722.9|12719.9|12709.9|12737.9|12727.9|12714.9|12704.9|3663
1692254700000|2023-08-17 06:45:00|12718.9|12708.9|12700.9|12690.9|12722.9|12712.9|12691.9|12681.9|3093
1692255000000|2023-08-17 06:50:00|12699.9|12689.9|12705.9|12695.9|12713.9|12703.9|12699.9|12689.9|2773
1692255300000|2023-08-17 06:55:00|12706.9|12696.9|12709.9|12699.9|12713.9|12703.9|12700.9|12690.9|4859
1692255600000|2023-08-17 07:00:00|12710.9|12698.9|12707.9|12695.9|12716.9|12704.9|12705.9|12694.9|1795
1692255900000|2023-08-17 07:05:00|12708.9|12696.9|12697.9|12686.9|12709.9|12698.9|12696.9|12685.9|599
1692256200000|2023-08-17 07:10:00|12696.9|12685.9|12696.9|12685.9|12702.9|12690.9|12693.9|12682.9|613
1692256500000|2023-08-17 07:15:00|12695.9|12684.9|12696.9|12685.9|12698.9|12687.9|12693.9|12682.9|289
1692256800000|2023-08-17 07:20:00|12695.9|12684.9|12692.9|12681.9|12695.9|12684.9|12687.9|12676.9|515
1692257100000|2023-08-17 07:25:00|12693.9|12682.9|12691.9|12680.9|12696.9|12684.9|12690.9|12679.9|306
1692257400000|2023-08-17 07:30:00|12690.9|12679.9|12695.9|12684.9|12697.9|12686.9|12690.9|12678.9|322
1692257700000|2023-08-17 07:35:00|12694.9|12683.9|12696.9|12684.9|12697.9|12686.9|12692.9|12681.9|318
1692258000000|2023-08-17 07:40:00|12695.9|12683.9|12692.9|12681.9|12695.9|12683.9|12690.9|12679.9|461
1692258300000|2023-08-17 07:45:00|12693.9|12682.9|12693.9|12682.9|12695.9|12684.9|12692.9|12680.9|744
1692258600000|2023-08-17 07:50:00|12692.9|12681.9|12691.9|12680.9|12693.9|12681.9|12688.9|12676.9|476
1692258900000|2023-08-17 07:55:00|12690.9|12679.9|12691.9|12680.9|12694.9|12682.9|12690.9|12679.9|242
1692259200000|2023-08-17 08:00:00|12690.9|12679.9|12696.9|12685.9|12698.9|12687.9|12690.9|12678.9|592
1692259500000|2023-08-17 08:05:00|12695.9|12684.9|12693.9|12681.9|12701.9|12690.9|12693.9|12681.9|525
1692259800000|2023-08-17 08:10:00|12694.9|12682.9|12694.9|12683.9|12697.9|12686.9|12693.9|12682.9|174
1692260100000|2023-08-17 08:15:00|12695.9|12684.9|12693.9|12682.9|12695.9|12684.9|12688.9|12677.9|370
1692260400000|2023-08-17 08:20:00|12694.9|12683.9|12689.9|12678.9|12696.9|12684.9|12687.9|12676.9|353
1692260700000|2023-08-17 08:25:00|12688.9|12677.9|12682.9|12670.9|12689.9|12677.9|12681.9|12670.9|418
1692261000000|2023-08-17 08:30:00|12691.3|12667.3|12693.9|12669.9|12693.9|12669.9|12690.6|12666.6|0
1692261300000|2023-08-17 08:35:00|12693.7|12669.7|12695.1|12671.1|12696.3|12672.3|12693.3|12669.3|206
1692261600000|2023-08-17 08:40:00|12695.5|12671.5|12697|12673|12698.3|12674.3|12694.9|12670.9|0
1692261900000|2023-08-17 08:45:00|12696.6|12672.6|12695.3|12671.3|12696.6|12672.6|12692.8|12668.8|0
1692262200000|2023-08-17 08:50:00|12695.1|12671.1|12688.8|12664.8|12695.8|12671.8|12688.4|12664.4|0
1692262500000|2023-08-17 08:55:00|12689|12665|12688.3|12664.3|12690.5|12666.5|12686.9|12662.9|0
1692262800000|2023-08-17 09:00:00|12680.9|12665.9|12688.9|12677.9|12690.9|12678.9|12680.9|12665.9|196
1692263100000|2023-08-17 09:05:00|12689.9|12676.9|12691.9|12679.9|12692.9|12681.9|12688.9|12676.9|71
1692263400000|2023-08-17 09:10:00|12692.9|12678.9|12691.9|12679.9|12695.9|12684.9|12691.9|12678.9|85
1692263700000|2023-08-17 09:15:00|12690.9|12680.9|12683.9|12672.9|12690.9|12680.9|12682.9|12671.9|448
1692264000000|2023-08-17 09:20:00|12684.9|12671.9|12690.9|12679.9|12691.9|12680.9|12684.9|12671.9|143
1692264300000|2023-08-17 09:25:00|12691.9|12680.9|12682.9|12671.9|12691.9|12680.9|12681.9|12670.9|208
1692264600000|2023-08-17 09:30:00|12681.9|12670.9|12675.9|12663.9|12685.9|12674.9|12674.9|12663.9|224
1692264900000|2023-08-17 09:35:00|12676.9|12664.9|12688.9|12677.9|12689.9|12678.9|12674.9|12663.9|232
1692265200000|2023-08-17 09:40:00|12687.9|12676.9|12691.9|12680.9|12692.9|12680.9|12684.9|12673.9|154
1692265500000|2023-08-17 09:45:00|12690.9|12679.9|12706.9|12695.9|12711.9|12699.9|12689.9|12677.9|983
1692265800000|2023-08-17 09:50:00|12705.9|12694.9|12707.9|12696.9|12710.9|12698.9|12703.9|12692.9|537
1692266100000|2023-08-17 09:55:00|12708.9|12695.9|12715.9|12704.9|12715.9|12704.9|12708.9|12695.9|576
1692266400000|2023-08-17 10:00:00|12716.9|12703.9|12721.9|12710.9|12722.9|12710.9|12713.9|12702.9|407
1692266700000|2023-08-17 10:05:00|12722.9|12711.9|12721.9|12710.9|12723.9|12712.9|12716.9|12704.9|253
1692267000000|2023-08-17 10:10:00|12722.9|12711.9|12725.9|12714.9|12726.9|12715.9|12721.9|12710.9|239
1692267300000|2023-08-17 10:15:00|12726.9|12715.9|12733.9|12722.9|12734.9|12723.9|12723.9|12712.9|671
1692267600000|2023-08-17 10:20:00|12731.9|12721.9|12736.9|12724.9|12737.9|12726.9|12729.9|12717.9|607
1692267900000|2023-08-17 10:25:00|12737.9|12725.9|12728.9|12717.9|12740.9|12729.9|12727.9|12716.9|426
1692268200000|2023-08-17 10:30:00|12729.9|12716.9|12725.9|12714.9|12730.9|12718.9|12723.9|12712.9|276
1692268500000|2023-08-17 10:35:00|12727.9|12716.9|12724.9|12713.9|12728.9|12717.9|12723.9|12712.9|324
1692268800000|2023-08-17 10:40:00|12725.9|12714.9|12726.9|12715.9|12728.9|12717.9|12721.9|12710.9|202
1692269100000|2023-08-17 10:45:00|12727.9|12714.9|12725.9|12713.9|12730.9|12719.9|12724.9|12713.9|300
1692269400000|2023-08-17 10:50:00|12724.9|12714.9|12727.9|12715.9|12730.9|12719.9|12724.9|12713.9|223
1692269700000|2023-08-17 10:55:00|12726.9|12716.9|12720.9|12709.9|12727.9|12716.9|12720.9|12709.9|213
1692270000000|2023-08-17 11:00:00|12721.9|12710.9|12728.9|12717.9|12728.9|12717.9|12720.9|12709.9|170
1692270300000|2023-08-17 11:05:00|12727.9|12716.9|12727.9|12715.9|12727.9|12716.9|12723.9|12712.9|99
1692270600000|2023-08-17 11:10:00|12726.9|12714.9|12721.9|12710.9|12726.9|12715.9|12719.9|12708.9|115
1692270900000|2023-08-17 11:15:00|12720.9|12709.9|12717.9|12706.9|12722.9|12711.9|12717.9|12706.9|153
1692271200000|2023-08-17 11:20:00|12718.9|12707.9|12712.9|12701.9|12718.9|12707.9|12709.9|12698.9|226
1692271500000|2023-08-17 11:25:00|12711.9|12700.9|12706.9|12695.9|12713.9|12702.9|12706.9|12695.9|234
1692271800000|2023-08-17 11:30:00|12707.9|12696.9|12711.9|12700.9|12713.9|12702.9|12707.9|12695.9|137
1692272100000|2023-08-17 11:35:00|12712.9|12701.9|12713.9|12702.9|12718.9|12707.9|12712.9|12701.9|285
1692272400000|2023-08-17 11:40:00|12712.9|12701.9|12716.9|12705.9|12716.9|12705.9|12712.9|12701.9|68
1692272700000|2023-08-17 11:45:00|12715.9|12704.9|12719.9|12708.9|12720.9|12709.9|12715.9|12704.9|78
1692273000000|2023-08-17 11:50:00|12718.9|12707.9|12716.9|12705.9|12718.9|12708.9|12714.9|12703.9|44
1692273300000|2023-08-17 11:55:00|12717.9|12706.9|12719.9|12708.9|12719.9|12708.9|12716.9|12705.9|86
1692273600000|2023-08-17 12:00:00|12718.9|12707.9|12718.9|12707.9|12720.9|12708.9|12716.9|12704.9|82
1692273900000|2023-08-17 12:05:00|12719.9|12708.9|12718.9|12707.9|12719.9|12708.9|12716.9|12705.9|103
1692274200000|2023-08-17 12:10:00|12717.9|12706.9|12716.9|12705.9|12718.9|12707.9|12714.9|12703.9|113
1692274500000|2023-08-17 12:15:00|12715.9|12704.9|12715.9|12704.9|12716.9|12705.9|12713.9|12702.9|91
1692274800000|2023-08-17 12:20:00|12714.9|12703.9|12714.9|12702.9|12716.9|12705.9|12712.9|12701.9|293
1692275100000|2023-08-17 12:25:00|12713.9|12701.9|12711.9|12698.9|12714.9|12703.9|12710.9|12698.9|77
1692275400000|2023-08-17 12:30:00|12710.9|12697.9|12712.9|12701.9|12714.9|12703.9|12703.9|12692.9|197
1692275700000|2023-08-17 12:35:00|12713.9|12702.9|12717.9|12705.9|12723.9|12712.9|12713.9|12702.9|414
1692276000000|2023-08-17 12:40:00|12716.9|12704.9|12716.9|12705.9|12718.9|12707.9|12712.9|12700.9|106
1692276300000|2023-08-17 12:45:00|12717.9|12706.9|12710.9|12698.9|12717.9|12706.9|12709.9|12698.9|151
1692276600000|2023-08-17 12:50:00|12709.9|12699.9|12715.9|12703.9|12716.9|12705.9|12709.9|12698.9|125
1692276900000|2023-08-17 12:55:00|12716.9|12704.9|12716.9|12705.9|12719.9|12708.9|12715.9|12703.9|114
1692277200000|2023-08-17 13:00:00|12715.9|12704.9|12718.9|12707.9|12720.9|12709.9|12714.9|12703.9|461
1692277500000|2023-08-17 13:05:00|12717.9|12706.9|12722.9|12711.9|12725.9|12713.9|12717.9|12705.9|242
1692277800000|2023-08-17 13:10:00|12723.9|12712.9|12714.9|12703.9|12724.9|12713.9|12714.9|12702.9|237
1692278100000|2023-08-17 13:15:00|12716.9|12705.9|12719.9|12708.9|12719.9|12708.9|12714.9|12703.9|240
1692278400000|2023-08-17 13:20:00|12718.9|12707.9|12717.9|12706.9|12724.9|12713.9|12717.9|12706.9|671
1692278700000|2023-08-17 13:25:00|12716.9|12705.9|12716.9|12705.9|12716.9|12705.9|12713.9|12702.9|464
1692279000000|2023-08-17 13:30:00|12715.9|12704.9|12689.9|12677.9|12716.9|12705.9|12685.9|12674.9|1881
1692279300000|2023-08-17 13:35:00|12688.9|12676.9|12691.9|12680.9|12695.9|12684.9|12680.9|12668.9|594
1692279600000|2023-08-17 13:40:00|12692.9|12681.9|12694.9|12683.9|12705.9|12694.9|12688.9|12677.9|902
1692279900000|2023-08-17 13:45:00|12693.9|12682.9|12678.9|12666.9|12695.9|12683.9|12675.9|12664.9|590
1692280200000|2023-08-17 13:50:00|12677.9|12667.9|12669.9|12658.9|12683.9|12671.9|12668.9|12657.9|323
1692280500000|2023-08-17 13:55:00|12670.9|12657.9|12674.9|12662.9|12674.9|12663.9|12659.9|12648.9|1019
1692280800000|2023-08-17 14:00:00|12673.9|12661.9|12675.9|12663.9|12681.9|12670.9|12671.9|12660.9|407
1692281100000|2023-08-17 14:05:00|12674.9|12664.9|12678.9|12666.9|12680.9|12669.9|12671.9|12659.9|139
1692281400000|2023-08-17 14:10:00|12677.9|12667.9|12675.9|12664.9|12678.9|12667.9|12669.9|12657.9|76
1692281700000|2023-08-17 14:15:00|12674.9|12663.9|12672.9|12661.9|12687.9|12676.9|12672.9|12661.9|236
1692282000000|2023-08-17 14:20:00|12673.9|12662.9|12667.9|12656.9|12674.9|12663.9|12666.9|12655.9|526
1692282300000|2023-08-17 14:25:00|12666.9|12655.9|12662.9|12651.9|12670.9|12659.9|12661.9|12650.9|286
1692282600000|2023-08-17 14:30:00|12663.9|12652.9|12661.9|12650.9|12669.9|12657.9|12661.9|12650.9|528
1692282900000|2023-08-17 14:35:00|12662.9|12651.9|12668.9|12656.9|12669.9|12657.9|12659.9|12648.9|641
1692283200000|2023-08-17 14:40:00|12667.9|12657.9|12674.9|12663.9|12678.9|12667.9|12665.9|12654.9|334
1692283500000|2023-08-17 14:45:00|12675.9|12664.9|12671.9|12660.9|12677.9|12665.9|12669.9|12658.9|189
1692283800000|2023-08-17 14:50:00|12672.9|12661.9|12673.9|12662.9|12677.9|12666.9|12669.9|12657.9|297
1692284100000|2023-08-17 14:55:00|12672.9|12661.9|12664.9|12653.9|12675.9|12664.9|12663.9|12652.9|316
1692284400000|2023-08-17 15:00:00|12665.9|12654.9|12661.9|12649.9|12666.9|12655.9|12658.9|12647.9|278
1692284700000|2023-08-17 15:05:00|12662.9|12650.9|12668.9|12656.9|12672.9|12661.9|12662.9|12650.9|259
1692285000000|2023-08-17 15:10:00|12669.9|12657.9|12665.9|12654.9|12671.9|12660.9|12661.9|12650.9|148
1692285300000|2023-08-17 15:15:00|12664.9|12653.9|12664.9|12653.9|12667.9|12655.9|12660.9|12648.9|116
1692285600000|2023-08-17 15:20:00|12665.9|12654.9|12663.9|12651.9|12667.9|12656.9|12661.9|12650.9|191
1692285900000|2023-08-17 15:25:00|12664.9|12652.9|12656.9|12645.9|12664.9|12653.9|12654.9|12643.9|207
1692286200000|2023-08-17 15:30:00|12655.9|12644.9|12657.9|12645.9|12658.9|12646.9|12652.9|12641.9|146
1692286500000|2023-08-17 15:35:00|12656.9|12646.9|12664.9|12653.9|12667.9|12655.9|12654.9|12643.9|99
1692286800000|2023-08-17 15:40:00|12663.9|12652.9|12665.9|12654.9|12669.9|12658.9|12661.9|12650.9|156
1692287100000|2023-08-17 15:45:00|12664.9|12653.9|12661.9|12650.9|12667.9|12655.9|12660.9|12649.9|61
1692287400000|2023-08-17 15:50:00|12660.9|12649.9|12664.9|12652.9|12669.9|12658.9|12660.9|12649.9|159
1692287700000|2023-08-17 15:55:00|12663.9|12651.9|12666.9|12655.9|12667.9|12655.9|12661.9|12650.9|51
1692288000000|2023-08-17 16:00:00|12667.9|12654.9|12666.9|12655.9|12667.9|12656.9|12664.9|12653.9|50
1692288300000|2023-08-17 16:05:00|12667.9|12654.9|12664.9|12653.9|12667.9|12655.9|12661.9|12650.9|130
1692288600000|2023-08-17 16:10:00|12665.9|12652.9|12667.9|12656.9|12669.9|12658.9|12665.9|12652.9|86
1692288900000|2023-08-17 16:15:00|12666.9|12655.9|12668.9|12657.9|12670.9|12659.9|12666.9|12654.9|139
1692289200000|2023-08-17 16:20:00|12669.9|12658.9|12677.9|12666.9|12678.9|12667.9|12668.9|12656.9|345
1692289500000|2023-08-17 16:25:00|12678.9|12665.9|12680.9|12669.9|12684.9|12672.9|12675.9|12664.9|338
1692289800000|2023-08-17 16:30:00|12681.9|12668.9|12676.9|12664.9|12681.9|12670.9|12674.9|12663.9|186
1692290100000|2023-08-17 16:35:00|12677.9|12665.9|12673.9|12662.9|12677.9|12666.9|12672.9|12661.9|112
1692290400000|2023-08-17 16:40:00|12672.9|12661.9|12675.9|12664.9|12677.9|12665.9|12671.9|12660.9|68
1692290700000|2023-08-17 16:45:00|12674.9|12663.9|12674.9|12663.9|12675.9|12664.9|12671.9|12660.9|60
1692291000000|2023-08-17 16:50:00|12675.9|12662.9|12677.9|12666.9|12678.9|12667.9|12673.9|12662.9|42
1692291300000|2023-08-17 16:55:00|12676.9|12665.9|12677.9|12665.9|12678.9|12667.9|12675.9|12664.9|66
1692291600000|2023-08-17 17:00:00|12678.9|12666.9|12674.9|12662.9|12678.9|12667.9|12672.9|12661.9|175
1692291900000|2023-08-17 17:05:00|12673.9|12661.9|12669.9|12658.9|12674.9|12663.9|12669.9|12658.9|69
1692292200000|2023-08-17 17:10:00|12668.9|12657.9|12668.9|12657.9|12669.9|12658.9|12667.9|12655.9|51
1692292500000|2023-08-17 17:15:00|12669.9|12658.9|12668.9|12657.9|12670.9|12658.9|12667.9|12656.9|22
1692292800000|2023-08-17 17:20:00|12667.9|12656.9|12665.9|12654.9|12668.9|12657.9|12665.9|12654.9|47
1692293100000|2023-08-17 17:25:00|12666.9|12655.9|12665.9|12654.9|12666.9|12655.9|12664.9|12653.9|39
1692293400000|2023-08-17 17:30:00|12664.9|12653.9|12660.9|12648.9|12664.9|12654.9|12659.9|12648.9|123
1692293700000|2023-08-17 17:35:00|12659.9|12649.9|12659.9|12648.9|12662.9|12650.9|12659.9|12647.9|45
1692294000000|2023-08-17 17:40:00|12658.9|12647.9|12655.9|12644.9|12660.9|12649.9|12653.9|12641.9|534
1692294300000|2023-08-17 17:45:00|12656.9|12643.9|12658.9|12647.9|12659.9|12648.9|12654.9|12643.9|53
1692294600000|2023-08-17 17:50:00|12657.9|12646.9|12658.9|12647.9|12659.9|12648.9|12657.9|12646.9|20
1692294900000|2023-08-17 17:55:00|12657.9|12646.9|12655.9|12644.9|12659.9|12648.9|12655.9|12644.9|102
1692295200000|2023-08-17 18:00:00|12654.9|12643.9|12650.9|12639.9|12655.9|12644.9|12650.9|12639.9|79
1692295500000|2023-08-17 18:05:00|12651.9|12640.9|12652.9|12641.9|12653.9|12642.9|12648.9|12637.9|169
1692295800000|2023-08-17 18:10:00|12651.9|12640.9|12650.9|12639.9|12653.9|12642.9|12650.9|12638.9|67
1692296100000|2023-08-17 18:15:00|12649.9|12638.9|12649.9|12638.9|12650.9|12639.9|12648.9|12637.9|91
1692296400000|2023-08-17 18:20:00|12650.9|12637.9|12648.9|12636.9|12651.9|12640.9|12646.9|12635.9|97
1692296700000|2023-08-17 18:25:00|12649.9|12637.9|12650.9|12639.9|12650.9|12639.9|12648.9|12636.9|129
1692297000000|2023-08-17 18:30:00|12649.9|12638.9|12647.9|12636.9|12650.9|12639.9|12647.9|12636.9|47
1692297300000|2023-08-17 18:35:00|12646.9|12635.9|12647.9|12636.9|12649.9|12638.9|12642.9|12631.9|189
1692297600000|2023-08-17 18:40:00|12648.9|12635.9|12645.4|12635.4|12648.9|12637.9|12645.4|12634.9|35
1692297900000|2023-08-17 18:45:00|12646.4|12636.4|12646.9|12636.9|12648.4|12638.4|12643.4|12633.4|231
1692298200000|2023-08-17 18:50:00|12646.4|12636.4|12646.4|12636.4|12648.4|12638.4|12645.9|12635.9|38
1692298500000|2023-08-17 18:55:00|12646.9|12636.9|12646.4|12636.4|12647.4|12637.4|12643.9|12633.9|197
1692298800000|2023-08-17 19:00:00|12645.9|12635.9|12644.9|12634.9|12649.4|12639.4|12643.9|12633.9|302
1692299100000|2023-08-17 19:05:00|12645.9|12635.9|12642.9|12632.9|12646.4|12636.4|12642.4|12632.4|158
1692299400000|2023-08-17 19:10:00|12642.4|12632.4|12637.9|12627.9|12642.9|12632.9|12636.4|12626.4|207
1692299700000|2023-08-17 19:15:00|12637.4|12627.4|12639.9|12629.9|12639.9|12629.9|12633.4|12623.4|199
1692300000000|2023-08-17 19:20:00|12639.4|12629.4|12636.9|12626.9|12641.4|12631.4|12635.9|12625.9|133
1692300300000|2023-08-17 19:25:00|12637.4|12627.4|12643.4|12633.4|12643.4|12633.4|12637.4|12627.4|53
1692300600000|2023-08-17 19:30:00|12643.9|12633.9|12644.4|12634.4|12645.4|12635.4|12640.9|12630.9|127
1692300900000|2023-08-17 19:35:00|12644.9|12634.9|12641.9|12631.9|12645.9|12635.9|12641.4|12631.4|144
1692301200000|2023-08-17 19:40:00|12642.4|12632.4|12642.4|12632.4|12644.4|12634.4|12641.4|12631.4|41
1692301500000|2023-08-17 19:45:00|12642.9|12632.9|12645.9|12635.9|12647.9|12637.9|12641.9|12631.9|119
1692301800000|2023-08-17 19:50:00|12646.4|12636.4|12654.9|12644.9|12654.9|12644.9|12645.9|12635.9|268
1692302100000|2023-08-17 19:55:00|12656.4|12646.4|12647.9|12637.9|12657.4|12647.4|12647.9|12637.9|350
1692302400000|2023-08-17 20:00:00|12648.4|12638.4|12646.4|12636.4|12648.9|12638.9|12642.9|12632.9|255
1692302700000|2023-08-17 20:05:00|12645.9|12635.9|12652.9|12642.9|12652.9|12642.9|12645.9|12635.9|254
1692303000000|2023-08-17 20:10:00|12653.4|12643.4|12654.4|12644.4|12655.9|12645.9|12653.4|12643.4|55
1692303300000|2023-08-17 20:15:00|12654.9|12644.9|12650.9|12640.9|12654.9|12644.9|12650.4|12640.4|43
1692303600000|2023-08-17 20:20:00|12651.9|12641.9|12648.9|12638.9|12652.9|12642.9|12648.9|12638.9|37
1692303900000|2023-08-17 20:25:00|12648.4|12638.4|12648.9|12638.9|12649.9|12639.9|12648.4|12638.4|19
1692304200000|2023-08-17 20:30:00|12649.4|12639.4|12648.9|12638.9|12649.9|12639.9|12648.4|12638.4|18
1692304500000|2023-08-17 20:35:00|||||||||5
1692304800000|2023-08-17 20:40:00|12648.4|12638.4|12648.9|12638.9|12648.9|12638.9|12647.9|12637.9|34
1692305100000|2023-08-17 20:45:00|12648.4|12638.4|12648.9|12638.9|12649.4|12639.4|12648.4|12638.4|13
1692305400000|2023-08-17 20:50:00|12648.4|12638.4|12648.9|12638.9|12648.9|12638.9|12648.4|12638.4|7
1692305700000|2023-08-17 20:55:00|12649.4|12639.4|12648.9|12638.9|12650.4|12640.4|12648.9|12638.9|21
1692306000000|2023-08-17 21:00:00|12648.4|12638.4|12646.4|12636.4|12649.9|12639.9|12646.4|12636.4|5
1692306300000|2023-08-17 21:05:00|12649.4|12639.4|12646.9|12636.9|12652.9|12642.9|12644.4|12634.4|6
1692306900000|2023-08-17 21:15:00|12653.8|12629.8|12654|12630|12654.3|12630.3|12653.5|12629.5|0
1692307200000|2023-08-17 21:20:00|12654.1|12630.1|12654.1|12630.1|12654.7|12630.7|12653.9|12629.9|0
1692307500000|2023-08-17 21:25:00|12654.6|12630.6|12654.8|12630.8|12655.1|12631.1|12653.6|12629.6|0
1692307800000|2023-08-17 21:30:00|12654.6|12630.6|12654.8|12630.8|12654.8|12630.8|12654.6|12630.6|0
1692308100000|2023-08-17 21:35:00|12654.7|12630.7|12655.1|12631.1|12655.2|12631.2|12654.1|12630.1|0
1692308400000|2023-08-17 21:40:00|12655.2|12631.2|12635.4|12611.4|12655.7|12631.7|12635.4|12611.4|0
1692308700000|2023-08-17 21:45:00|12635.3|12611.3|12635.1|12611.1|12635.5|12611.5|12635.1|12611.1|0
1692309000000|2023-08-17 21:50:00|12635|12611|12634.2|12610.2|12635|12611|12633.8|12609.8|0
1692309300000|2023-08-17 21:55:00|12634.3|12610.3|12633.8|12609.8|12634.5|12610.5|12633.6|12609.6|0
1692309600000|2023-08-17 22:00:00|12635|12611|12635.7|12611.7|12641.2|12617.2|12633.2|12609.2|0
1692309900000|2023-08-17 22:05:00|12635.5|12611.5|12613|12589|12637.4|12613.4|12612.1|12588.1|0
1692310200000|2023-08-17 22:10:00|12613.3|12589.3|12606.1|12582.1|12613.3|12589.3|12599.1|12575.1|0
1692310500000|2023-08-17 22:15:00|12605.7|12581.7|12598.5|12574.5|12607|12583|12597.6|12573.6|0
1692310800000|2023-08-17 22:20:00|12598.1|12574.1|12599.9|12575.9|12600.4|12576.4|12598|12574|0
1692311100000|2023-08-17 22:25:00|12600.4|12576.4|12601.1|12577.1|12601.1|12577.1|12599|12575|0
1692311400000|2023-08-17 22:30:00|12601.3|12577.3|12600.9|12576.9|12601.8|12577.8|12599.9|12575.9|0
1692311700000|2023-08-17 22:35:00|12600.7|12576.7|12596.4|12572.4|12601.1|12577.1|12596.4|12572.4|0
1692312000000|2023-08-17 22:40:00|12596.6|12572.6|12602.9|12578.9|12604.1|12580.1|12595.9|12571.9|0
1692312300000|2023-08-17 22:45:00|12602.7|12578.7|12604.2|12580.2|12604.6|12580.6|12602.7|12578.7|0
1692312600000|2023-08-17 22:50:00|12604|12580|12606.2|12582.2|12606.8|12582.8|12603.3|12579.3|0
1692312900000|2023-08-17 22:55:00|12606.6|12582.6|12607.8|12583.8|12608.3|12584.3|12606.3|12582.3|0
1692313200000|2023-08-17 23:00:00|12608.2|12584.2|12613|12589|12613|12589|12608.2|12584.2|0
1692313500000|2023-08-17 23:05:00|12612.6|12588.6|12612.7|12588.7|12614.2|12590.2|12612.1|12588.1|0
1692313800000|2023-08-17 23:10:00|12612.3|12588.3|12613.7|12589.7|12614.1|12590.1|12612.2|12588.2|0
1692314100000|2023-08-17 23:15:00|12613.2|12589.2|12613.4|12589.4|12614.6|12590.6|12613.2|12589.2|0
1692314400000|2023-08-17 23:20:00|12613.8|12589.8|12614|12590|12614.9|12590.9|12613.5|12589.5|0
1692314700000|2023-08-17 23:25:00|12614.5|12590.5|12615|12591|12615|12591|12614|12590|0
1692315000000|2023-08-17 23:30:00|12615.4|12591.4|12618.4|12594.4|12618.4|12594.4|12615.4|12591.4|0
1692315300000|2023-08-17 23:35:00|12618.9|12594.9|12619.4|12595.4|12620.3|12596.3|12618.3|12594.3|0
1692315600000|2023-08-17 23:40:00|12619.6|12595.6|12619.4|12595.4|12620.3|12596.3|12619.4|12595.4|0
1692315900000|2023-08-17 23:45:00|12619|12595|12617.5|12593.5|12619|12595|12617|12593|0
1692316200000|2023-08-17 23:50:00|12616.2|12592.2|12616.5|12592.5|12617.5|12593.5|12615.6|12591.6|0
1692316500000|2023-08-17 23:55:00|12616.1|12592.1|12615|12591|12616.5|12592.5|12615|12591|0
1692316800000|2023-08-18 00:00:00|12614.6|12590.6|12611.2|12587.2|12615|12591|12608.8|12584.8|0
1692317100000|2023-08-18 00:05:00|12611.6|12587.6|12617.4|12593.4|12618.4|12594.4|12611.6|12587.6|0
1692317400000|2023-08-18 00:10:00|12617.2|12593.2|12614.6|12590.6|12617.9|12593.9|12611.3|12587.3|0
1692317700000|2023-08-18 00:15:00|12614.2|12590.2|12611.8|12587.8|12615|12591|12609.7|12585.7|0
1692318000000|2023-08-18 00:20:00|12612.3|12588.3|12611.2|12587.2|12612.3|12588.3|12608.2|12584.2|0
1692318300000|2023-08-18 00:25:00|12611.7|12587.7|12610|12586|12612.7|12588.7|12608.7|12584.7|0
1692318600000|2023-08-18 00:30:00|12610.2|12586.2|12609.8|12585.8|12611.1|12587.1|12608.5|12584.5|0
1692318900000|2023-08-18 00:35:00|12610.2|12586.2|12618.4|12594.4|12618.6|12594.6|12610.1|12586.1|0
1692319200000|2023-08-18 00:40:00|12618.6|12594.6|12617.6|12593.6|12620.3|12596.3|12616.9|12592.9|0
1692319500000|2023-08-18 00:45:00|12618|12594|12622.3|12598.3|12624.3|12600.3|12617.3|12593.3|0
1692319800000|2023-08-18 00:50:00|12622.4|12598.4|12648|12624|12648.4|12624.4|12622.3|12598.3|0
1692320100000|2023-08-18 00:55:00|12648.2|12624.2|12652.3|12628.3|12653.4|12629.4|12645.9|12621.9|0
1692320400000|2023-08-18 01:00:00|12652.8|12628.8|12656.4|12646.4|12667.9|12657.9|12652.8|12628.8|1577
1692320700000|2023-08-18 01:05:00|12656.9|12646.9|12656.4|12646.4|12660.4|12650.4|12648.4|12638.4|884
1692321000000|2023-08-18 01:10:00|12655.4|12645.4|12652.9|12642.9|12656.9|12646.9|12650.4|12640.4|619
1692321300000|2023-08-18 01:15:00|12652.4|12642.4|12669.9|12659.9|12671.4|12661.4|12651.4|12641.4|2068
1692321600000|2023-08-18 01:20:00|12670.4|12660.4|12687.5|12677.5|12691.4|12681.4|12665.4|12655.4|2085
1692321900000|2023-08-18 01:25:00|12688|12678|12698.5|12688.5|12700|12690|12684.5|12674.5|2299
1692322200000|2023-08-18 01:30:00|12698|12688|12705|12695|12737.5|12727.5|12698|12688|17140
1692322500000|2023-08-18 01:35:00|12705.5|12695.5|12702.5|12692.5|12720.5|12710.5|12699.5|12689.5|5509
1692322800000|2023-08-18 01:40:00|12703|12693|12707.5|12697.5|12737|12727|12690.5|12680.5|5586
1692323100000|2023-08-18 01:45:00|12708|12698|12697|12687|12720|12710|12690|12680|5084
1692323400000|2023-08-18 01:50:00|12695|12685|12701|12691|12710|12700|12686|12676|3790
1692323700000|2023-08-18 01:55:00|12700|12690|12725|12715|12729|12719|12694|12684|2478
1692324000000|2023-08-18 02:00:00|12726|12716|12717|12707|12726|12716|12704|12694|3627
1692324300000|2023-08-18 02:05:00|12716|12706|12741|12731|12744|12734|12704|12694|4335
1692324600000|2023-08-18 02:10:00|12742|12732|12740|12730|12747|12737|12731|12721|2198
1692324900000|2023-08-18 02:15:00|12741|12731|12710|12700|12744|12734|12710|12700|2542
1692325200000|2023-08-18 02:20:00|12709|12699|12690|12680|12710|12700|12687|12677|3181
1692325500000|2023-08-18 02:25:00|12689|12679|12706|12696|12708|12698|12688|12678|2579
1692325800000|2023-08-18 02:30:00|12707|12697|12690|12680|12711|12701|12682|12672|2698
1692326100000|2023-08-18 02:35:00|12691|12681|12677|12667|12695|12685|12676|12666|2622
1692326400000|2023-08-18 02:40:00|12676|12666|12689|12679|12694|12684|12676|12666|1176
1692326700000|2023-08-18 02:45:00|12688|12678|12693|12683|12697|12687|12677|12667|2003
1692327000000|2023-08-18 02:50:00|12692|12682|12687|12677|12699|12689|12686|12676|1413
1692327300000|2023-08-18 02:55:00|12686|12676|12699|12689|12701|12691|12683|12673|1319
1692327600000|2023-08-18 03:00:00|12698|12688|12679|12669|12698|12688|12678|12668|2303
1692327900000|2023-08-18 03:05:00|12678|12668|12665|12655|12684|12674|12665|12655|2508
1692328200000|2023-08-18 03:10:00|12666|12656|12663|12653|12672|12662|12658|12648|2118
1692328500000|2023-08-18 03:15:00|12662|12652|12660|12650|12668|12658|12645|12635|4166
1692328800000|2023-08-18 03:20:00|12661|12651|12663|12653|12670|12660|12660|12650|1566
1692329100000|2023-08-18 03:25:00|12662|12652|12663|12653|12669|12659|12660|12650|1133
1692329400000|2023-08-18 03:30:00|12664|12654|12658|12648|12666|12656|12657|12647|432
1692329700000|2023-08-18 03:35:00|12657|12647|12653|12643|12660|12650|12650|12640|576
1692330000000|2023-08-18 03:40:00|12654|12644|12656|12646|12658|12648|12652|12642|248
1692330300000|2023-08-18 03:45:00|12655|12645|12647|12637|12656|12646|12647|12637|516
1692330600000|2023-08-18 03:50:00|12648|12638|12658|12648|12660|12650|12648|12638|508
1692330900000|2023-08-18 03:55:00|12659|12649|12658|12648|12660|12650|12657|12647|428
1692331200000|2023-08-18 04:00:00|12657|12647|12656|12646|12659|12649|12656|12646|154
1692331500000|2023-08-18 04:05:00|12655|12645|12655|12645|12658|12648|12655|12645|133
1692331800000|2023-08-18 04:10:00|12656|12646|12650|12640|12656|12646|12649|12639|156
1692332100000|2023-08-18 04:15:00|12649|12639|12648|12638|12654|12644|12648|12638|194
1692332400000|2023-08-18 04:20:00|12647|12637|12646|12636|12648|12638|12645|12635|333
1692332700000|2023-08-18 04:25:00|12647|12637|12650|12640|12651|12641|12647|12637|193
1692333000000|2023-08-18 04:30:00|12651|12641|12652|12642|12654|12644|12650|12640|220
1692333300000|2023-08-18 04:35:00|12653|12643|12651|12641|12653|12643|12649|12639|183
1692333600000|2023-08-18 04:40:00|12650|12640|12649|12639|12651|12641|12648|12638|68
1692333900000|2023-08-18 04:45:00|12648|12638|12649|12639|12650|12640|12648|12638|158
1692334200000|2023-08-18 04:50:00|12648|12638|12649|12639|12650|12640|12648|12638|195
1692334500000|2023-08-18 04:55:00|12650|12640|12653|12643|12653|12643|12650|12640|362
1692334800000|2023-08-18 05:00:00|12654|12644|12642|12632|12656|12646|12632|12622|6543
1692335100000|2023-08-18 05:05:00|12641|12631|12636|12626|12653|12643|12634|12624|3634
1692335400000|2023-08-18 05:10:00|12635|12625|12629|12619|12643|12633|12625|12615|3710
1692335700000|2023-08-18 05:15:00|12630|12620|12615|12605|12634|12624|12609|12599|3682
1692336000000|2023-08-18 05:20:00|12617|12607|12623|12613|12623|12613|12605|12595|3001
1692336300000|2023-08-18 05:25:00|12622|12612|12617|12607|12626|12616|12612|12602|2339
1692336600000|2023-08-18 05:30:00|12616|12606|12616|12606|12621|12611|12610|12600|1187
1692336900000|2023-08-18 05:35:00|12615|12605|12620|12610|12628|12618|12615|12605|1938
1692337200000|2023-08-18 05:40:00|12619|12609|12626|12616|12632|12622|12615|12605|1819
1692337500000|2023-08-18 05:45:00|12625|12615|12619|12609|12632|12622|12617|12607|1384
1692337800000|2023-08-18 05:50:00|12618|12608|12618|12608|12620|12610|12603|12593|2439
1692338100000|2023-08-18 05:55:00|12617|12607|12651|12641|12654|12644|12611|12601|3996
1692338400000|2023-08-18 06:00:00|12646|12636|12642|12632|12662|12652|12640|12630|3482
1692338700000|2023-08-18 06:05:00|12641|12631|12621|12611|12641|12631|12619|12609|2371
1692339000000|2023-08-18 06:10:00|12619|12609|12612|12602|12620|12610|12593|12583|4596
1692339300000|2023-08-18 06:15:00|12611|12601|12583|12573|12614|12604|12583|12573|2622
1692339600000|2023-08-18 06:20:00|12582|12572|12596|12586|12599|12589|12581|12571|2351
1692339900000|2023-08-18 06:25:00|12597|12587|12603|12593|12610|12600|12595|12585|1831
1692340200000|2023-08-18 06:30:00|12600|12590|12590|12580|12605|12595|12578|12568|3638
1692340500000|2023-08-18 06:35:00|12589|12579|12580|12570|12595|12585|12578|12568|2054
1692340800000|2023-08-18 06:40:00|12579|12569|12612|12602|12615|12605|12579|12569|4031
1692341100000|2023-08-18 06:45:00|12610|12600|12593|12583|12616|12606|12588|12578|3330
1692341400000|2023-08-18 06:50:00|12592|12582|12575|12565|12596|12586|12574|12564|4677
1692341700000|2023-08-18 06:55:00|12574|12564|12554|12544|12577|12567|12553|12543|9435
1692342000000|2023-08-18 07:00:00|12556|12543|12565|12553|12565|12554|12551|12539|3111
1692342300000|2023-08-18 07:05:00|12566|12554|12572|12561|12575|12564|12561|12550|1451
1692342600000|2023-08-18 07:10:00|12573|12562|12574|12563|12577|12565|12570|12559|1198
1692342900000|2023-08-18 07:15:00|12575|12564|12578|12567|12579|12568|12573|12561|473
1692343200000|2023-08-18 07:20:00|12579|12568|12571|12560|12579|12568|12570|12559|411
1692343500000|2023-08-18 07:25:00|12570|12559|12572|12561|12573|12562|12570|12559|237
1692343800000|2023-08-18 07:30:00|12571|12560|12566|12554|12573|12562|12565|12554|273
1692344100000|2023-08-18 07:35:00|12565|12555|12563|12552|12567|12556|12563|12552|245
1692344400000|2023-08-18 07:40:00|12564|12551|12567|12556|12568|12557|12564|12551|776
1692344700000|2023-08-18 07:45:00|12568|12555|12564|12553|12569|12557|12564|12553|810
1692345000000|2023-08-18 07:50:00|12563|12552|12560|12549|12563|12552|12555|12543|932
1692345300000|2023-08-18 07:55:00|12561|12548|12559|12548|12562|12551|12557|12546|557
1692345600000|2023-08-18 08:00:00|12558|12547|12568|12556|12570|12559|12558|12546|771
1692345900000|2023-08-18 08:05:00|12567|12555|12559|12548|12570|12559|12558|12547|523
1692346200000|2023-08-18 08:10:00|12558|12547|12563|12552|12565|12553|12558|12546|254
1692346500000|2023-08-18 08:15:00|12562|12551|12553|12542|12567|12556|12553|12542|1019
1692346800000|2023-08-18 08:20:00|12554|12543|12562|12550|12564|12552|12554|12543|1394
1692347100000|2023-08-18 08:25:00|12561|12551|12556|12544|12564|12553|12556|12544|1764
1692347400000|2023-08-18 08:30:00|12565.4|12541.4|12571.4|12547.4|12571.8|12547.8|12563.6|12539.6|0
1692347700000|2023-08-18 08:35:00|12571.2|12547.2|12566.8|12542.8|12571.2|12547.2|12564|12540|812
1692348000000|2023-08-18 08:40:00|12567|12543|12566.2|12542.2|12569.1|12545.1|12564.7|12540.7|0
1692348300000|2023-08-18 08:45:00|12565.7|12541.7|12569.1|12545.1|12569.1|12545.1|12563.6|12539.6|0
1692348600000|2023-08-18 08:50:00|12568.6|12544.6|12572.3|12548.3|12573.4|12549.4|12567.5|12543.5|0
1692348900000|2023-08-18 08:55:00|12571.9|12547.9|12576.8|12552.8|12577.4|12553.4|12571.9|12547.9|0
1692349200000|2023-08-18 09:00:00|12554|12540|12560|12549|12564|12553|12552|12540|503
1692349500000|2023-08-18 09:05:00|12561|12548|12558|12547|12562|12550|12558|12547|113
1692349800000|2023-08-18 09:10:00|12557|12546|12551|12540|12559|12548|12551|12540|246
1692350100000|2023-08-18 09:15:00|12550|12539|12545|12534|12551|12540|12545|12533|709
1692350400000|2023-08-18 09:20:00|12546|12535|12556|12544|12556|12544|12545|12534|317
1692350700000|2023-08-18 09:25:00|12557|12545|12550|12539|12558|12547|12548|12537|290
1692351000000|2023-08-18 09:30:00|12551|12540|12550|12539|12551|12540|12543|12532|612
1692351300000|2023-08-18 09:35:00|12551|12538|12543|12532|12554|12543|12541|12530|998
1692351600000|2023-08-18 09:40:00|12542|12531|12540|12529|12548|12537|12540|12529|418
1692351900000|2023-08-18 09:45:00|12541|12530|12531|12520|12541|12530|12522|12511|1804
1692352200000|2023-08-18 09:50:00|12532|12519|12529|12518|12532|12521|12527|12516|883
1692352500000|2023-08-18 09:55:00|12530|12519|12529|12518|12532|12521|12525|12514|744
1692352800000|2023-08-18 10:00:00|12530|12517|12524|12513|12530|12518|12519|12508|1115
1692353100000|2023-08-18 10:05:00|12523|12512|12527|12516|12533|12521|12522|12511|752
1692353400000|2023-08-18 10:10:00|12526|12515|12538|12526|12539|12528|12521|12510|700
1692353700000|2023-08-18 10:15:00|12537|12527|12534|12523|12538|12527|12531|12519|224
1692354000000|2023-08-18 10:20:00|12533|12522|12531|12519|12537|12526|12530|12518|231
1692354300000|2023-08-18 10:25:00|12532|12520|12529|12517|12534|12523|12527|12516|241
1692354600000|2023-08-18 10:30:00|12528|12518|12524|12512|12529|12518|12524|12512|188
1692354900000|2023-08-18 10:35:00|12525|12513|12526|12515|12528|12517|12523|12512|252
1692355200000|2023-08-18 10:40:00|12525|12514|12522|12511|12528|12517|12521|12509|257
1692355500000|2023-08-18 10:45:00|12523|12512|12519|12508|12523|12512|12519|12508|208
1692355800000|2023-08-18 10:50:00|12520|12509|12519|12508|12523|12512|12519|12508|383
1692356100000|2023-08-18 10:55:00|12520|12507|12520|12509|12521|12510|12518|12507|359
1692356400000|2023-08-18 11:00:00|12521|12510|12515|12503|12522|12511|12514|12503|553
1692356700000|2023-08-18 11:05:00|12514|12504|12514|12503|12518|12507|12512|12501|298
1692357000000|2023-08-18 11:10:00|12515|12504|12514|12502|12516|12505|12514|12502|225
1692357300000|2023-08-18 11:15:00|12513|12503|12505|12494|12514|12503|12504|12493|762
1692357600000|2023-08-18 11:20:00|12504|12493|12498|12486|12505|12494|12496|12485|1161
1692357900000|2023-08-18 11:25:00|12497|12487|12496|12485|12498|12487|12494|12483|692
1692358200000|2023-08-18 11:30:00|12497|12486|12488|12477|12497|12486|12484|12473|2582
1692358500000|2023-08-18 11:35:00|12487|12476|12466|12455|12488|12477|12465|12454|1929
1692358800000|2023-08-18 11:40:00|12467|12456|12464|12453|12474|12462|12463|12452|2107
1692359100000|2023-08-18 11:45:00|12463|12452|12458|12447|12465|12454|12458|12447|1259
1692359400000|2023-08-18 11:50:00|12457|12446|12461|12450|12465|12454|12457|12446|1259
1692359700000|2023-08-18 11:55:00|12462|12451|12463|12452|12466|12455|12461|12450|439
1692360000000|2023-08-18 12:00:00|12464|12453|12465|12454|12466|12455|12460|12449|571
1692360300000|2023-08-18 12:05:00|12466|12455|12476|12465|12476|12465|12463|12452|708
1692360600000|2023-08-18 12:10:00|12475|12464|12472|12461|12476|12465|12472|12461|448
1692360900000|2023-08-18 12:15:00|12473|12460|12473|12462|12476|12465|12467|12456|361
1692361200000|2023-08-18 12:20:00|12472|12461|12467|12455|12473|12461|12466|12455|325
1692361500000|2023-08-18 12:25:00|12466|12456|12468|12457|12473|12461|12466|12456|321
1692361800000|2023-08-18 12:30:00|12467|12456|12471|12460|12471|12460|12466|12455|324
1692362100000|2023-08-18 12:35:00|12470|12459|12462|12451|12470|12460|12461|12449|411
1692362400000|2023-08-18 12:40:00|12461|12450|12462|12451|12464|12453|12460|12449|411
1692362700000|2023-08-18 12:45:00|12463|12452|12460|12449|12463|12452|12458|12447|262
1692363000000|2023-08-18 12:50:00|12461|12450|12459|12448|12465|12454|12459|12448|278
1692363300000|2023-08-18 12:55:00|12460|12449|12462|12451|12463|12452|12460|12448|252
1692363600000|2023-08-18 13:00:00|12463|12450|12463|12452|12465|12454|12461|12450|344
1692363900000|2023-08-18 13:05:00|12462|12451|12473|12462|12473|12462|12462|12451|319
1692364200000|2023-08-18 13:10:00|12474|12463|12472|12461|12475|12464|12472|12461|316
1692364500000|2023-08-18 13:15:00|12471|12460|12471|12460|12473|12461|12468|12457|363
1692364800000|2023-08-18 13:20:00|12470|12459|12465|12454|12470|12459|12462|12451|251
1692365100000|2023-08-18 13:25:00|12464|12453|12463|12451|12471|12459|12462|12451|306
1692365400000|2023-08-18 13:30:00|12462|12450|12484|12473|12486|12474|12460|12449|2600
1692365700000|2023-08-18 13:35:00|12485|12474|12481|12469|12486|12475|12473|12462|1110
1692366000000|2023-08-18 13:40:00|12480|12470|12464|12453|12480|12470|12458|12447|2912
1692366300000|2023-08-18 13:45:00|12465|12454|12475|12464|12482|12470|12460|12449|2148
1692366600000|2023-08-18 13:50:00|12476|12465|12468|12457|12484|12472|12466|12455|1216
1692366900000|2023-08-18 13:55:00|12469|12458|12465|12453|12471|12460|12460|12449|572
1692367200000|2023-08-18 14:00:00|12464|12454|12464|12452|12469|12458|12458|12447|512
1692367500000|2023-08-18 14:05:00|12463|12453|12472|12461|12472|12461|12463|12452|1024
1692367800000|2023-08-18 14:10:00|12471|12460|12474|12463|12474|12463|12467|12456|260
1692368100000|2023-08-18 14:15:00|12473|12462|12463|12452|12474|12463|12458|12447|446
1692368400000|2023-08-18 14:20:00|12464|12453|12472|12461|12474|12463|12463|12452|382
1692368700000|2023-08-18 14:25:00|12473|12460|12462|12451|12473|12462|12461|12450|232
1692369000000|2023-08-18 14:30:00|12463|12450|12470|12459|12471|12460|12461|12450|574
1692369300000|2023-08-18 14:35:00|12469|12458|12471|12460|12473|12462|12467|12456|223
1692369600000|2023-08-18 14:40:00|12470|12459|12477|12466|12478|12467|12470|12459|276
1692369900000|2023-08-18 14:45:00|12476|12465|12481|12470|12481|12470|12471|12460|768
1692370200000|2023-08-18 14:50:00|12480|12469|12484|12472|12487|12476|12480|12469|964
1692370500000|2023-08-18 14:55:00|12485|12473|12497|12486|12497|12486|12485|12473|869
1692370800000|2023-08-18 15:00:00|12496|12485|12504|12493|12504|12493|12495|12484|1352
1692371100000|2023-08-18 15:05:00|12505|12492|12497|12485|12505|12493|12494|12483|1397
1692371400000|2023-08-18 15:10:00|12496|12486|12507|12496|12507|12496|12496|12486|444
1692371700000|2023-08-18 15:15:00|12508|12495|12507|12496|12512|12501|12507|12495|1336
1692372000000|2023-08-18 15:20:00|12506|12495|12510|12499|12511|12500|12503|12492|286
1692372300000|2023-08-18 15:25:00|12511|12500|12501|12490|12511|12500|12499|12487|375
1692372600000|2023-08-18 15:30:00|12502|12491|12500|12489|12505|12494|12497|12485|377
1692372900000|2023-08-18 15:35:00|12501|12488|12495|12484|12504|12493|12495|12484|202
1692373200000|2023-08-18 15:40:00|12496|12485|12487|12476|12496|12485|12486|12474|315
1692373500000|2023-08-18 15:45:00|12488|12475|12491|12480|12491|12480|12485|12474|165
1692373800000|2023-08-18 15:50:00|12492|12481|12500|12488|12501|12490|12491|12480|267
1692374100000|2023-08-18 15:55:00|12499|12489|12502|12491|12503|12492|12499|12488|315
1692374400000|2023-08-18 16:00:00|12501|12490|12498|12486|12504|12493|12497|12486|370
1692374700000|2023-08-18 16:05:00|12497|12483|12495|12484|12498|12487|12494|12483|419
1692375000000|2023-08-18 16:10:00|12494|12483|12495|12483|12499|12488|12494|12483|264
1692375300000|2023-08-18 16:15:00|12494|12484|12495|12484|12498|12487|12493|12482|85
1692375600000|2023-08-18 16:20:00|12496|12485|12495|12484|12499|12488|12493|12482|79
1692375900000|2023-08-18 16:25:00|12496|12483|12493|12482|12496|12485|12493|12482|92
1692376200000|2023-08-18 16:30:00|12494|12483|12493|12481|12498|12486|12492|12480|54
1692376500000|2023-08-18 16:35:00|12492|12482|12496|12485|12498|12486|12491|12480|29
1692376800000|2023-08-18 16:40:00|12495|12484|12496|12485|12498|12487|12495|12483|69
1692377100000|2023-08-18 16:45:00|12497|12486|12501|12489|12501|12490|12496|12485|80
1692377400000|2023-08-18 16:50:00|12500|12490|12500|12488|12501|12490|12498|12487|67
1692377700000|2023-08-18 16:55:00|12499|12487|12494|12483|12500|12488|12491|12480|84
1692378000000|2023-08-18 17:00:00|12495|12482|12497|12486|12497|12486|12493|12482|102
1692378300000|2023-08-18 17:05:00|12496|12485|12494|12483|12498|12487|12494|12482|113
1692378600000|2023-08-18 17:10:00|12493|12482|12495|12484|12495|12484|12491|12480|92
1692378900000|2023-08-18 17:15:00|12494|12483|12493|12482|12496|12485|12493|12482|44
1692379200000|2023-08-18 17:20:00|12494|12483|12486|12474|12495|12483|12486|12474|165
1692379500000|2023-08-18 17:25:00|12485|12473|12491|12480|12491|12480|12483|12472|215
1692379800000|2023-08-18 17:30:00|12492|12481|12494|12482|12495|12483|12492|12481|171
1692380100000|2023-08-18 17:35:00|12493|12483|12494|12483|12498|12487|12493|12482|82
1692380400000|2023-08-18 17:40:00|12493|12482|12498|12487|12498|12487|12493|12482|25
1692380700000|2023-08-18 17:45:00|12497|12486|12498|12487|12499|12488|12496|12485|37
1692381000000|2023-08-18 17:50:00|12497|12486|12502|12491|12502|12491|12497|12486|51
1692381300000|2023-08-18 17:55:00|12501|12490|12499|12488|12502|12490|12499|12487|22
1692381600000|2023-08-18 18:00:00|12500|12487|12503|12492|12504|12493|12498|12487|59
1692381900000|2023-08-18 18:05:00|12504|12491|12504|12493|12508|12497|12503|12491|153
1692382200000|2023-08-18 18:10:00|12503|12492|12499|12488|12504|12492|12496|12484|117
1692382500000|2023-08-18 18:15:00|12498|12487|12498|12487|12500|12489|12496|12484|40
1692382800000|2023-08-18 18:20:00|12499|12488|12499|12488|12502|12491|12496|12484|67
1692383100000|2023-08-18 18:25:00|12500|12487|12503|12492|12504|12493|12497|12486|68
1692383400000|2023-08-18 18:30:00|12504|12493|12503|12491|12508|12497|12501|12490|80
1692383700000|2023-08-18 18:35:00|12502|12492|12502|12491|12504|12493|12499|12488|47
1692384000000|2023-08-18 18:40:00|12503|12492|12499.5|12489.5|12505|12494|12499|12488|86
1692384300000|2023-08-18 18:45:00|12499|12489|12495.5|12485.5|12499|12489|12493.5|12483.5|774
1692384600000|2023-08-18 18:50:00|12497|12487|12497.5|12487.5|12498|12488|12493.5|12483.5|106
1692384900000|2023-08-18 18:55:00|12497|12487|12490|12480|12497.5|12487.5|12489|12479|159
1692385200000|2023-08-18 19:00:00|12491.5|12481.5|12492|12482|12492|12482|12490.5|12480.5|100
1692385500000|2023-08-18 19:05:00|12491.5|12481.5|12491|12481|12493.5|12483.5|12491|12481|104
1692385800000|2023-08-18 19:10:00|12490.5|12480.5|12486.5|12476.5|12492.5|12482.5|12486.5|12476.5|106
1692386100000|2023-08-18 19:15:00|12487|12477|12488|12478|12489.5|12479.5|12487|12477|43
1692386400000|2023-08-18 19:20:00|12488.5|12478.5|12488.5|12478.5|12489|12479|12486.5|12476.5|40
1692386700000|2023-08-18 19:25:00|12489|12479|12493|12483|12494.5|12484.5|12489|12479|40
1692387000000|2023-08-18 19:30:00|12492.5|12482.5|12491.5|12481.5|12493|12483|12491|12481|59
1692387300000|2023-08-18 19:35:00|12491|12481|12494.5|12484.5|12494.5|12484.5|12491|12481|102
1692387600000|2023-08-18 19:40:00|12495|12485|12500.5|12490.5|12501.5|12491.5|12495|12485|76
1692387900000|2023-08-18 19:45:00|12499.5|12489.5|12503.5|12493.5|12506|12496|12499.5|12489.5|260
1692388200000|2023-08-18 19:50:00|12504|12494|12496.5|12486.5|12504.5|12494.5|12496|12486|226
1692388500000|2023-08-18 19:55:00|12497|12487|12496.5|12486.5|12502.5|12492.5|12494.5|12484.5|173
1692388800000|2023-08-18 20:00:00|12496|12486|12499|12489|12501.5|12491.5|12495.5|12485.5|44
1692389100000|2023-08-18 20:05:00|12500|12490|12499.5|12489.5|12500|12490|12499.5|12489.5|9
1692389400000|2023-08-18 20:10:00|12498.5|12488.5|12500.5|12490.5|12500.5|12490.5|12497.5|12487.5|37
1692389700000|2023-08-18 20:15:00|12501|12491|12501|12491|12501.5|12491.5|12501|12491|15
1692390000000|2023-08-18 20:20:00|12500.5|12490.5|12496.5|12486.5|12501.5|12491.5|12496.5|12486.5|51
1692390300000|2023-08-18 20:25:00|12498|12488|12496|12486|12498|12488|12496|12486|215
1692390600000|2023-08-18 20:30:00|12497|12487|12495|12485|12497|12487|12495|12485|15
1692390900000|2023-08-18 20:35:00|12496|12486|12497|12487|12497.5|12487.5|12496|12486|38
1692391200000|2023-08-18 20:40:00|12496.5|12486.5|12496|12486|12497|12487|12494.5|12484.5|183
1692391500000|2023-08-18 20:45:00|12496.5|12486.5|12494|12484|12496.5|12486.5|12493.5|12483.5|44
1692391800000|2023-08-18 20:50:00|12493.5|12483.5|12494.5|12484.5|12495|12485|12493.5|12483.5|61
1692392100000|2023-08-18 20:55:00|12493|12483|12488|12478|12493|12483|12464|12454|1398
1692568800000|2023-08-20 22:00:00|12505.7|12481.7|12506.7|12482.7|12508.6|12484.6|12505.3|12481.3|0
1692569100000|2023-08-20 22:05:00|12506.2|12482.2|12509.6|12485.6|12511|12487|12505.5|12481.5|0
1692569400000|2023-08-20 22:10:00|12509.8|12485.8|12511.6|12487.6|12512|12488|12509.8|12485.8|0
1692569700000|2023-08-20 22:15:00|12511.8|12487.8|12511.6|12487.6|12512|12488|12510.6|12486.6|0
1692570000000|2023-08-20 22:20:00|12511.3|12487.3|12509.2|12485.2|12511.6|12487.6|12508.7|12484.7|0
1692570300000|2023-08-20 22:25:00|12508.8|12484.8|12509.2|12485.2|12510.1|12486.1|12508.7|12484.7|0
1692570600000|2023-08-20 22:30:00|12508.8|12484.8|12509.2|12485.2|12510.1|12486.1|12508.7|12484.7|0
1692570900000|2023-08-20 22:35:00|12509.4|12485.4|12509.7|12485.7|12509.9|12485.9|12509.2|12485.2|0
1692571200000|2023-08-20 22:40:00|12509.3|12485.3|12505.9|12481.9|12509.3|12485.3|12504.5|12480.5|0
1692571500000|2023-08-20 22:45:00|12505.5|12481.5|12506.5|12482.5|12507.2|12483.2|12505.4|12481.4|0
1692571800000|2023-08-20 22:50:00|12506|12482|12505.5|12481.5|12506|12482|12505.5|12481.5|0
1692572100000|2023-08-20 22:55:00|12505.7|12481.7|12505.5|12481.5|12506|12482|12505.5|12481.5|0
1692572400000|2023-08-20 23:00:00|12506|12482|12504|12480|12506|12482|12503.8|12479.8|0
1692572700000|2023-08-20 23:05:00|12503.8|12479.8|12502.1|12478.1|12504|12480|12500.7|12476.7|0
1692573000000|2023-08-20 23:10:00|12501.7|12477.7|12502.1|12478.1|12503.5|12479.5|12501.7|12477.7|0
1692573300000|2023-08-20 23:15:00|12501.7|12477.7|12501.4|12477.4|12502.6|12478.6|12500.3|12476.3|0
1692573600000|2023-08-20 23:20:00|12501.7|12477.7|12504.5|12480.5|12505.4|12481.4|12501.2|12477.2|0
1692573900000|2023-08-20 23:25:00|12504.7|12480.7|12504|12480|12505|12481|12504|12480|0
1692574200000|2023-08-20 23:30:00|12504.4|12480.4|12544.4|12520.4|12544.4|12520.4|12504.2|12480.2|0
1692574500000|2023-08-20 23:35:00|12544.9|12520.9|12542.4|12518.4|12552.5|12528.5|12541.9|12517.9|0
1692574800000|2023-08-20 23:40:00|12541.9|12517.9|12542.1|12518.1|12543.1|12519.1|12541.6|12517.6|0
1692575100000|2023-08-20 23:45:00|12542.3|12518.3|12544.5|12520.5|12545.2|12521.2|12541.4|12517.4|0
1692575400000|2023-08-20 23:50:00|12544.9|12520.9|12545.5|12521.5|12546|12522|12544|12520|0
1692575700000|2023-08-20 23:55:00|12545.7|12521.7|12546.4|12522.4|12546.9|12522.9|12545.5|12521.5|0
1692576000000|2023-08-21 00:00:00|12546|12522|12543.8|12519.8|12546.4|12522.4|12542.9|12518.9|0
1692576300000|2023-08-21 00:05:00|12544.2|12520.2|12546.2|12522.2|12546.6|12522.6|12544.2|12520.2|0
1692576600000|2023-08-21 00:10:00|12546.4|12522.4|12548.6|12524.6|12549.9|12525.9|12545.7|12521.7|0
1692576900000|2023-08-21 00:15:00|12548.2|12524.2|12548.3|12524.3|12549|12525|12546.2|12522.2|0
1692577200000|2023-08-21 00:20:00|12548.5|12524.5|12550.7|12526.7|12550.7|12526.7|12548.5|12524.5|0
1692577500000|2023-08-21 00:25:00|12550.4|12526.4|12552.3|12528.3|12552.8|12528.8|12550|12526|0
1692577800000|2023-08-21 00:30:00|12551.9|12527.9|12552.3|12528.3|12552.8|12528.8|12551.1|12527.1|0
1692578100000|2023-08-21 00:35:00|12552.1|12528.1|12551.9|12527.9|12552.8|12528.8|12550.9|12526.9|0
1692578400000|2023-08-21 00:40:00|12551.5|12527.5|12549.9|12525.9|12551.5|12527.5|12549.8|12525.8|0
1692578700000|2023-08-21 00:45:00|12549.8|12525.8|12540.4|12516.4|12551.5|12527.5|12540.4|12516.4|0
1692579000000|2023-08-21 00:50:00|12540.3|12516.3|12523.6|12499.6|12540.9|12516.9|12520.9|12496.9|0
1692579300000|2023-08-21 00:55:00|12524|12500|12516.9|12492.9|12524.6|12500.6|12516.4|12492.4|0
1692579600000|2023-08-21 01:00:00|12516.5|12492.5|12491.5|12481.5|12516.5|12492.5|12450.5|12440.5|4978
1692579900000|2023-08-21 01:05:00|12495.5|12485.5|12483.5|12473.5|12498|12488|12468|12458|3335
1692580200000|2023-08-21 01:10:00|12483|12473|12477|12467|12485.5|12475.5|12474|12464|1119
1692580500000|2023-08-21 01:15:00|12476.5|12466.5|12480|12470|12494.5|12484.5|12444.5|12434.5|7830
1692580800000|2023-08-21 01:20:00|12484.5|12474.5|12470|12460|12496|12486|12470|12460|4307
1692581100000|2023-08-21 01:25:00|12469.5|12459.5|12482|12472|12494|12484|12459.5|12449.5|6954
1692581400000|2023-08-21 01:30:00|12482.5|12472.5|12466.5|12456.5|12493|12483|12455|12445|34588
1692581700000|2023-08-21 01:35:00|12467|12457|12450.5|12440.5|12470.5|12460.5|12445.5|12435.5|16708
1692582000000|2023-08-21 01:40:00|12451|12441|12458.5|12448.5|12495.5|12485.5|12448.5|12438.5|9404
1692582300000|2023-08-21 01:45:00|12457.5|12447.5|12413|12403|12457.5|12447.5|12407|12397|11861
1692582600000|2023-08-21 01:50:00|12412|12402|12398|12388|12424|12414|12386|12376|10603
1692582900000|2023-08-21 01:55:00|12399|12389|12422|12412|12444|12434|12399|12389|6104
1692583200000|2023-08-21 02:00:00|12421|12411|12457|12447|12457|12447|12414|12404|5146
1692583500000|2023-08-21 02:05:00|12456|12446|12491|12481|12492|12482|12448|12438|6433
1692583800000|2023-08-21 02:10:00|12490|12480|12519|12509|12531|12521|12483|12473|9038
1692584100000|2023-08-21 02:15:00|12517|12507|12511|12501|12524|12514|12496|12486|5032
1692584400000|2023-08-21 02:20:00|12508|12498|12530|12520|12534|12524|12504|12494|3539
1692584700000|2023-08-21 02:25:00|12529|12519|12537|12527|12543|12533|12522|12512|3795
1692585000000|2023-08-21 02:30:00|12538|12528|12518|12508|12538|12528|12516|12506|6029
1692585300000|2023-08-21 02:35:00|12517|12507|12501|12491|12524|12514|12492|12482|4072
1692585600000|2023-08-21 02:40:00|12502|12492|12497|12487|12504|12494|12491|12481|2834
1692585900000|2023-08-21 02:45:00|12496|12486|12464|12454|12497|12487|12464|12454|4411
1692586200000|2023-08-21 02:50:00|12465|12455|12470|12460|12483|12473|12460|12450|3281
1692586500000|2023-08-21 02:55:00|12472|12462|12468|12458|12479|12469|12465|12455|2042
1692586800000|2023-08-21 03:00:00|12467|12457|12476|12466|12491|12481|12466|12456|3706
1692587100000|2023-08-21 03:05:00|12477|12467|12489|12479|12495|12485|12476|12466|2119
1692587400000|2023-08-21 03:10:00|12490|12480|12480|12470|12501|12491|12479|12469|1765
1692587700000|2023-08-21 03:15:00|12481|12471|12478|12468|12487|12477|12473|12463|1318
1692588000000|2023-08-21 03:20:00|12477|12467|12484|12474|12486|12476|12458|12448|3304
1692588300000|2023-08-21 03:25:00|12485|12475|12505|12495|12505|12495|12480|12470|1895
1692588600000|2023-08-21 03:30:00|12504|12494|12489|12479|12504|12494|12488|12478|591
1692588900000|2023-08-21 03:35:00|12488|12478|12483|12473|12488|12478|12481|12471|1136
1692589200000|2023-08-21 03:40:00|12484|12474|12481|12471|12486|12476|12481|12471|686
1692589500000|2023-08-21 03:45:00|12480|12470|12479|12469|12481|12471|12476|12466|690
1692589800000|2023-08-21 03:50:00|12480|12470|12479|12469|12481|12471|12477|12467|384
1692590100000|2023-08-21 03:55:00|12478|12468|12478|12468|12481|12471|12478|12468|225
1692590400000|2023-08-21 04:00:00|12477|12467|12479|12469|12481|12471|12475|12465|805
1692590700000|2023-08-21 04:05:00|12478|12468|12481|12471|12481|12471|12478|12468|137
1692591000000|2023-08-21 04:10:00|12480|12470|12480|12470|12481|12471|12480|12470|149
1692591300000|2023-08-21 04:15:00|12481|12471|12481|12471|12482|12472|12480|12470|250
1692591600000|2023-08-21 04:20:00|12480|12470|12478|12468|12481|12471|12478|12468|186
1692591900000|2023-08-21 04:25:00|12479|12469|12479|12469|12481|12471|12478|12468|277
1692592200000|2023-08-21 04:30:00|12480|12470|12478|12468|12480|12470|12478|12468|222
1692592500000|2023-08-21 04:35:00|12479|12469|12482|12472|12482|12472|12477|12467|371
1692592800000|2023-08-21 04:40:00|12483|12473|12480|12470|12486|12476|12480|12470|306
1692593100000|2023-08-21 04:45:00|12481|12471|12479|12469|12481|12471|12479|12469|244
1692593400000|2023-08-21 04:50:00|12480|12470|12484|12474|12485|12475|12480|12470|371
1692593700000|2023-08-21 04:55:00|12483|12473|12480|12470|12485|12475|12480|12470|377
1692594000000|2023-08-21 05:00:00|12484|12474|12521|12511|12521|12511|12471|12461|8101
1692594300000|2023-08-21 05:05:00|12520|12510|12533|12523|12554|12544|12517|12507|4596
1692594600000|2023-08-21 05:10:00|12532|12522|12502|12492|12532|12522|12493|12483|3941
1692594900000|2023-08-21 05:15:00|12501|12491|12493|12483|12507|12497|12480|12470|3308
1692595200000|2023-08-21 05:20:00|12494|12484|12487|12477|12500|12490|12485|12475|1829
1692595500000|2023-08-21 05:25:00|12486|12476|12490|12480|12494|12484|12485|12475|1445
1692595800000|2023-08-21 05:30:00|12491|12481|12483|12473|12503|12493|12470|12460|2939
1692596100000|2023-08-21 05:35:00|12482|12472|12486|12476|12489|12479|12475|12465|1395
1692596400000|2023-08-21 05:40:00|12485|12475|12483|12473|12496|12486|12473|12463|1456
1692596700000|2023-08-21 05:45:00|12484|12474|12480|12470|12490|12480|12478|12468|1759
1692597000000|2023-08-21 05:50:00|12481|12471|12468|12458|12482|12472|12464|12454|4248
1692597300000|2023-08-21 05:55:00|12467|12457|12468|12458|12480|12470|12465|12455|3453
1692597600000|2023-08-21 06:00:00|12467|12457|12459|12449|12475|12465|12455|12445|3482
1692597900000|2023-08-21 06:05:00|12458|12448|12465|12455|12477|12467|12453|12443|2437
1692598200000|2023-08-21 06:10:00|12466|12456|12448|12438|12466|12456|12440|12430|3145
1692598500000|2023-08-21 06:15:00|12447|12437|12441|12431|12457|12447|12441|12431|2247
1692598800000|2023-08-21 06:20:00|12440|12430|12448|12438|12450|12440|12435|12425|2862
1692599100000|2023-08-21 06:25:00|12449|12439|12458|12448|12469|12459|12448|12438|2788
1692599400000|2023-08-21 06:30:00|12454|12444|12432|12422|12462|12452|12431|12421|3949
1692599700000|2023-08-21 06:35:00|12434|12424|12427|12417|12443|12433|12426|12416|3391
1692600000000|2023-08-21 06:40:00|12428|12418|12426|12416|12437|12427|12418|12408|3964
1692600300000|2023-08-21 06:45:00|12428|12418|12407|12397|12434|12424|12406|12396|6925
1692600600000|2023-08-21 06:50:00|12408|12398|12391|12381|12411|12401|12391|12381|6844
1692600900000|2023-08-21 06:55:00|12392|12382|12382|12372|12395|12385|12381|12371|9179
1692601200000|2023-08-21 07:00:00|12383|12373|12392|12381|12394|12383|12376|12364|4859
1692601500000|2023-08-21 07:05:00|12391|12379|12404|12393|12404|12393|12390|12379|1821
1692601800000|2023-08-21 07:10:00|12403|12392|12406|12395|12412|12400|12397|12386|1719
1692602100000|2023-08-21 07:15:00|12407|12396|12411|12400|12417|12406|12405|12394|1383
1692602400000|2023-08-21 07:20:00|12412|12401|12400|12389|12415|12404|12399|12388|561
1692602700000|2023-08-21 07:25:00|12401|12388|12398|12387|12407|12396|12392|12381|1019
1692603000000|2023-08-21 07:30:00|12397|12386|12399|12387|12403|12392|12393|12382|396
1692603300000|2023-08-21 07:35:00|12400|12388|12398|12387|12404|12393|12398|12387|384
1692603600000|2023-08-21 07:40:00|12400|12389|12400|12389|12402|12391|12397|12385|538
1692603900000|2023-08-21 07:45:00|12401|12388|12392|12381|12404|12392|12392|12381|1164
1692604200000|2023-08-21 07:50:00|12391|12380|12391|12380|12396|12385|12390|12379|612
1692604500000|2023-08-21 07:55:00|12390|12379|12394|12383|12397|12385|12387|12376|888
1692604800000|2023-08-21 08:00:00|12395|12384|12396|12384|12398|12386|12393|12381|497
1692605100000|2023-08-21 08:05:00|12395|12383|12385|12374|12399|12387|12384|12373|1144
1692605400000|2023-08-21 08:10:00|12384|12373|12383|12371|12385|12373|12381|12370|1900
1692605700000|2023-08-21 08:15:00|12384|12372|12395|12383|12401|12389|12383|12372|2084
1692606000000|2023-08-21 08:20:00|12394|12384|12400|12389|12400|12389|12391|12379|908
1692606300000|2023-08-21 08:25:00|12401|12390|12392|12379|12405|12394|12392|12379|1083
1692606600000|2023-08-21 08:30:00|12404|12380|12404.9|12380.9|12406|12382|12403.8|12379.8|2
1692606900000|2023-08-21 08:35:00|12404.5|12380.5|12399.9|12375.9|12404.5|12380.5|12399.5|12375.5|830
1692607200000|2023-08-21 08:40:00|12399.7|12375.7|12401|12377|12403.2|12379.2|12398.9|12374.9|0
1692607500000|2023-08-21 08:45:00|12400.5|12376.5|12400.6|12376.6|12402.6|12378.6|12399.9|12375.9|0
1692607800000|2023-08-21 08:50:00|12401|12377|12401.3|12377.3|12401.7|12377.7|12400.2|12376.2|0
1692608100000|2023-08-21 08:55:00|12400.9|12376.9|12403.9|12379.9|12403.9|12379.9|12400.2|12376.2|0
1692608400000|2023-08-21 09:00:00|12392|12378|12399|12388|12400|12388|12390|12377|520
1692608700000|2023-08-21 09:05:00|12400|12387|12398|12387|12401|12389|12398|12387|70
1692609000000|2023-08-21 09:10:00|12399|12388|12403|12392|12403|12392|12399|12388|63
1692609300000|2023-08-21 09:15:00|12404|12393|12412|12400|12413|12402|12403|12392|216
1692609600000|2023-08-21 09:20:00|12411|12401|12414|12403|12415|12404|12411|12400|209
1692609900000|2023-08-21 09:25:00|12415|12402|12415|12403|12420|12409|12414|12402|183
1692610200000|2023-08-21 09:30:00|12414|12401|12408|12397|12414|12402|12407|12396|266
1692610500000|2023-08-21 09:35:00|12406|12395|12406|12394|12409|12397|12403|12392|365
1692610800000|2023-08-21 09:40:00|12405|12395|12407|12395|12410|12399|12403|12392|462
1692611100000|2023-08-21 09:45:00|12406|12396|12413|12402|12414|12402|12406|12395|217
1692611400000|2023-08-21 09:50:00|12414|12403|12412|12401|12418|12406|12412|12401|74
1692611700000|2023-08-21 09:55:00|12413|12402|12406|12395|12414|12403|12404|12393|410
1692612000000|2023-08-21 10:00:00|12407|12396|12406|12395|12408|12397|12406|12394|77
1692612300000|2023-08-21 10:05:00|12407|12396|12415|12404|12416|12404|12407|12396|235
1692612600000|2023-08-21 10:10:00|12414|12403|12412|12401|12415|12404|12411|12400|137
1692612900000|2023-08-21 10:15:00|12413|12400|12418|12407|12419|12408|12412|12400|446
1692613200000|2023-08-21 10:20:00|12419|12408|12416|12405|12420|12409|12415|12404|240
1692613500000|2023-08-21 10:25:00|12415|12404|12405|12394|12417|12406|12405|12393|316
1692613800000|2023-08-21 10:30:00|12406|12395|12403|12391|12407|12395|12395|12384|336
1692614100000|2023-08-21 10:35:00|12402|12390|12400|12388|12404|12393|12400|12388|31
1692614400000|2023-08-21 10:40:00|12401|12389|12408|12396|12408|12397|12400|12388|171
1692614700000|2023-08-21 10:45:00|12409|12397|12407|12396|12410|12399|12406|12395|124
1692615000000|2023-08-21 10:50:00|12406|12395|12401|12390|12407|12396|12401|12390|250
1692615300000|2023-08-21 10:55:00|12402|12389|12400|12389|12402|12390|12400|12389|360
1692615600000|2023-08-21 11:00:00|12401|12390|12402|12391|12403|12391|12399|12387|273
1692615900000|2023-08-21 11:05:00|12403|12392|12402|12391|12406|12394|12402|12391|163
1692616200000|2023-08-21 11:10:00|12403|12392|12399|12388|12404|12393|12398|12387|231
1692616500000|2023-08-21 11:15:00|12398|12387|12401|12390|12402|12391|12398|12386|240
1692616800000|2023-08-21 11:20:00|12402|12391|12400|12389|12405|12393|12399|12388|280
1692617100000|2023-08-21 11:25:00|12401|12390|12402|12391|12403|12392|12398|12387|239
1692617400000|2023-08-21 11:30:00|12403|12392|12407|12396|12410|12399|12402|12392|135
1692617700000|2023-08-21 11:35:00|12406|12395|12411|12400|12411|12400|12406|12394|119
1692618000000|2023-08-21 11:40:00|12412|12401|12415|12404|12415|12404|12410|12398|87
1692618300000|2023-08-21 11:45:00|12414|12403|12415|12404|12416|12404|12413|12402|28
1692618600000|2023-08-21 11:50:00|12414|12403|12412|12401|12416|12405|12410|12399|56
1692618900000|2023-08-21 11:55:00|12410|12399|12411|12399|12411|12400|12409|12398|34
1692619200000|2023-08-21 12:00:00|12410|12400|12419|12407|12419|12408|12410|12400|121
1692619500000|2023-08-21 12:05:00|12418|12408|12414|12402|12418|12408|12412|12401|153
1692619800000|2023-08-21 12:10:00|12415|12403|12411|12400|12416|12405|12411|12400|14
1692620100000|2023-08-21 12:15:00|12410|12399|12410|12398|12411|12400|12409|12398|12
1692620400000|2023-08-21 12:20:00|12409|12399|12411|12400|12415|12404|12409|12398|53
1692620700000|2023-08-21 12:25:00|12410|12399|12410|12398|12411|12400|12409|12398|34
1692621000000|2023-08-21 12:30:00|12409|12397|12411|12400|12411|12400|12407|12396|98
1692621300000|2023-08-21 12:35:00|12410|12399|12411|12400|12414|12403|12408|12397|188
1692621600000|2023-08-21 12:40:00|12412|12401|12412|12401|12416|12404|12411|12400|197
1692621900000|2023-08-21 12:45:00|12413|12403|12412|12401|12414|12403|12410|12399|72
1692622200000|2023-08-21 12:50:00|12411|12400|12409|12398|12413|12402|12409|12398|94
1692622500000|2023-08-21 12:55:00|12408|12397|12405|12394|12408|12398|12404|12393|43
1692622800000|2023-08-21 13:00:00|12404|12393|12404|12393|12406|12395|12401|12390|165
1692623100000|2023-08-21 13:05:00|12405|12392|12405|12393|12407|12395|12403|12392|66
1692623400000|2023-08-21 13:10:00|12406|12394|12401|12390|12406|12395|12399|12388|168
1692623700000|2023-08-21 13:15:00|12402|12391|12398|12386|12405|12394|12397|12386|79
1692624000000|2023-08-21 13:20:00|12397|12385|12398|12387|12400|12389|12396|12385|63
1692624300000|2023-08-21 13:25:00|12399|12388|12396|12384|12399|12388|12395|12384|160
1692624600000|2023-08-21 13:30:00|12395|12385|12396|12385|12401|12390|12387|12376|1007
1692624900000|2023-08-21 13:35:00|12397|12386|12396|12384|12400|12389|12385|12374|697
1692625200000|2023-08-21 13:40:00|12395|12385|12379|12368|12397|12385|12379|12368|392
1692625500000|2023-08-21 13:45:00|12380|12369|12385|12374|12390|12379|12379|12368|335
1692625800000|2023-08-21 13:50:00|12384|12373|12390|12378|12392|12380|12384|12373|142
1692626100000|2023-08-21 13:55:00|12389|12377|12420|12409|12421|12410|12389|12377|870
1692626400000|2023-08-21 14:00:00|12422|12411|12404|12393|12428|12417|12401|12389|1415
1692626700000|2023-08-21 14:05:00|12403|12392|12399|12387|12407|12396|12396|12384|374
1692627000000|2023-08-21 14:10:00|12398|12388|12398|12386|12404|12392|12391|12379|361
1692627300000|2023-08-21 14:15:00|12397|12387|12414|12403|12415|12403|12395|12384|325
1692627600000|2023-08-21 14:20:00|12415|12402|12408|12397|12418|12407|12407|12395|229
1692627900000|2023-08-21 14:25:00|12407|12396|12397|12386|12408|12397|12397|12385|213
1692628200000|2023-08-21 14:30:00|12398|12387|12399|12387|12402|12391|12394|12383|241
1692628500000|2023-08-21 14:35:00|12398|12386|12403|12392|12405|12394|12396|12385|182
1692628800000|2023-08-21 14:40:00|12402|12391|12402|12390|12407|12396|12399|12388|130
1692629100000|2023-08-21 14:45:00|12401|12389|12405|12393|12405|12393|12398|12387|275
1692629400000|2023-08-21 14:50:00|12406|12394|12406|12395|12410|12398|12401|12390|279
1692629700000|2023-08-21 14:55:00|12407|12393|12405|12394|12410|12398|12403|12392|404
1692630000000|2023-08-21 15:00:00|12406|12395|12400|12389|12406|12395|12400|12388|135
1692630300000|2023-08-21 15:05:00|12401|12388|12399|12388|12403|12392|12397|12386|108
1692630600000|2023-08-21 15:10:00|12400|12389|12392|12380|12400|12389|12391|12380|152
1692630900000|2023-08-21 15:15:00|12391|12379|12391|12380|12394|12383|12386|12375|247
1692631200000|2023-08-21 15:20:00|12392|12382|12395|12384|12399|12388|12392|12381|276
1692631500000|2023-08-21 15:25:00|12394|12383|12400|12389|12402|12391|12392|12380|413
1692631800000|2023-08-21 15:30:00|12399|12388|12401|12390|12402|12391|12398|12387|150
1692632100000|2023-08-21 15:35:00|12402|12389|12395|12384|12402|12390|12394|12383|460
1692632400000|2023-08-21 15:40:00|12396|12385|12389|12378|12397|12386|12388|12377|340
1692632700000|2023-08-21 15:45:00|12390|12377|12383|12372|12391|12380|12383|12372|160
1692633000000|2023-08-21 15:50:00|12382|12371|12390|12379|12391|12379|12382|12371|177
1692633300000|2023-08-21 15:55:00|12389|12378|12391|12380|12392|12380|12389|12378|186
1692633600000|2023-08-21 16:00:00|12392|12381|12396|12384|12398|12387|12392|12381|143
1692633900000|2023-08-21 16:05:00|12395|12385|12395|12384|12398|12386|12394|12383|44
1692634200000|2023-08-21 16:10:00|12394|12383|12397|12386|12399|12388|12394|12383|71
1692634500000|2023-08-21 16:15:00|12398|12387|12399|12388|12400|12389|12396|12385|64
1692634800000|2023-08-21 16:20:00|12400|12389|12399|12387|12400|12389|12398|12387|45
1692635100000|2023-08-21 16:25:00|12398|12388|12402|12391|12403|12392|12398|12387|183
1692635400000|2023-08-21 16:30:00|12401|12390|12399|12388|12401|12390|12399|12388|36
1692635700000|2023-08-21 16:35:00|12398|12387|12396|12385|12399|12388|12394|12382|102
1692636000000|2023-08-21 16:40:00|12395|12384|12399|12388|12400|12388|12395|12384|57
1692636300000|2023-08-21 16:45:00|12400|12387|12400|12389|12400|12389|12398|12387|51
1692636600000|2023-08-21 16:50:00|12401|12390|12401|12390|12402|12391|12400|12389|25
1692636900000|2023-08-21 16:55:00|12400|12389|12403|12392|12403|12392|12400|12389|31
1692637200000|2023-08-21 17:00:00|12402|12391|12402|12391|12406|12394|12402|12391|79
1692637500000|2023-08-21 17:05:00|12401|12390|12404|12393|12404|12393|12401|12390|24
1692637800000|2023-08-21 17:10:00|12403|12392|12402|12390|12403|12392|12401|12390|63
1692638100000|2023-08-21 17:15:00|12401|12391|12403|12392|12403|12392|12400|12389|28
1692638400000|2023-08-21 17:20:00|12404|12393|12406|12395|12406|12395|12403|12392|266
1692638700000|2023-08-21 17:25:00|12407|12396|12403|12392|12410|12398|12403|12391|308
1692639000000|2023-08-21 17:30:00|12404|12393|12403|12391|12406|12395|12402|12391|278
1692639300000|2023-08-21 17:35:00|12402|12392|12403|12391|12405|12394|12400|12389|288
1692639600000|2023-08-21 17:40:00|12404|12392|12404|12393|12405|12394|12402|12391|63
1692639900000|2023-08-21 17:45:00|12403|12392|12405|12393|12405|12394|12403|12391|52
1692640200000|2023-08-21 17:50:00|12404|12394|12402|12391|12406|12395|12402|12391|70
1692640500000|2023-08-21 17:55:00|12403|12392|12403|12392|12403|12392|12400|12389|87
1692640800000|2023-08-21 18:00:00|12404|12393|12405|12393|12406|12395|12404|12393|49
1692641100000|2023-08-21 18:05:00|12404|12392|12403|12392|12405|12393|12402|12391|51
1692641400000|2023-08-21 18:10:00|12404|12393|12406|12394|12406|12395|12403|12391|34
1692641700000|2023-08-21 18:15:00|12405|12395|12405|12393|12407|12396|12405|12393|24
1692642000000|2023-08-21 18:20:00|12404|12394|12405|12394|12405|12394|12404|12393|9
1692642300000|2023-08-21 18:25:00|12404|12393|12407|12395|12407|12396|12404|12393|85
1692642600000|2023-08-21 18:30:00|12406|12396|12406|12395|12408|12397|12406|12395|51
1692642900000|2023-08-21 18:35:00|12407|12396|12407|12396|12408|12397|12406|12395|82
1692643200000|2023-08-21 18:40:00|12408|12395|12411.5|12401.5|12414|12403|12408|12395|274
1692643500000|2023-08-21 18:45:00|12412.5|12402.5|12413.5|12403.5|12413.5|12403.5|12411.5|12401.5|100
1692643800000|2023-08-21 18:50:00|12412.5|12402.5|12414|12404|12414.5|12404.5|12411.5|12401.5|127
1692644100000|2023-08-21 18:55:00|12414.5|12404.5|12412.5|12402.5|12414.5|12404.5|12411.5|12401.5|130
1692644400000|2023-08-21 19:00:00|12412|12402|12412.5|12402.5|12412.5|12402.5|12412|12402|33
1692644700000|2023-08-21 19:05:00|12413.5|12403.5|12412.5|12402.5|12413.5|12403.5|12411.5|12401.5|95
1692645000000|2023-08-21 19:10:00|12412|12402|12412.5|12402.5|12413.5|12403.5|12411.5|12401.5|42
1692645300000|2023-08-21 19:15:00|12413|12403|12412.5|12402.5|12414.5|12404.5|12412.5|12402.5|121
1692645600000|2023-08-21 19:20:00|12413|12403|12413.5|12403.5|12413.5|12403.5|12413|12403|41
1692645900000|2023-08-21 19:25:00|12413|12403|12415.5|12405.5|12416.5|12406.5|12413|12403|148
1692646200000|2023-08-21 19:30:00|12415|12405|12414.5|12404.5|12415.5|12405.5|12413.5|12403.5|31
1692646500000|2023-08-21 19:35:00|12414|12404|12415.5|12405.5|12417|12407|12413.5|12403.5|75
1692646800000|2023-08-21 19:40:00|12416.5|12406.5|12415.5|12405.5|12417.5|12407.5|12415.5|12405.5|49
1692647100000|2023-08-21 19:45:00|12415|12405|12413.5|12403.5|12415.5|12405.5|12413.5|12403.5|47
1692647400000|2023-08-21 19:50:00|12414|12404|12414.5|12404.5|12415.5|12405.5|12413.5|12403.5|49
1692647700000|2023-08-21 19:55:00|12415|12405|12418|12408|12418|12408|12414|12404|367
1692648000000|2023-08-21 20:00:00|12417|12407|12415|12405|12417.5|12407.5|12414.5|12404.5|9
1692648300000|2023-08-21 20:05:00|12415.5|12405.5|12415|12405|12415.5|12405.5|12414.5|12404.5|3
1692648600000|2023-08-21 20:10:00|12414.5|12404.5|12415|12405|12415|12405|12414.5|12404.5|8
1692648900000|2023-08-21 20:15:00|||||||||3
1692649500000|2023-08-21 20:25:00|12415.5|12405.5|12415|12405|12415.5|12405.5|12415|12405|3
1692649800000|2023-08-21 20:30:00|||||||||18
1692650100000|2023-08-21 20:35:00|12414.5|12404.5|12414|12404|12414.5|12404.5|12413.5|12403.5|50
1692650400000|2023-08-21 20:40:00|12414.5|12404.5|12414|12404|12414.5|12404.5|12413.5|12403.5|50
1692650700000|2023-08-21 20:45:00|12413.5|12403.5|12413.5|12403.5|12414|12404|12413.5|12403.5|17
1692651000000|2023-08-21 20:50:00|12414|12404|12413|12403|12414|12404|12412.5|12402.5|12
1692651300000|2023-08-21 20:55:00|12413.5|12403.5|12414.5|12404.5|12414.5|12404.5|12413.5|12403.5|11
1692651600000|2023-08-21 21:00:00|12414|12404|12415|12405|12415|12405|12413|12403|6
1692651900000|2023-08-21 21:05:00|||||||||1
1692652200000|2023-08-21 21:10:00|12413.5|12403.5|12416|12406|12416|12406|12413.5|12403.5|22
1692652500000|2023-08-21 21:15:00|12421.5|12397.5|12421.9|12397.9|12422|12398|12421.5|12397.5|0
1692652800000|2023-08-21 21:20:00|12421.6|12397.6|12421.2|12397.2|12421.9|12397.9|12421.1|12397.1|0
1692653100000|2023-08-21 21:25:00|12421.4|12397.4|12422|12398|12422|12398|12421.4|12397.4|0
1692653700000|2023-08-21 21:35:00|12422.1|12398.1|12421.8|12397.8|12422.2|12398.2|12421.8|12397.8|0
1692654000000|2023-08-21 21:40:00|12422|12398|12422.4|12398.4|12422.4|12398.4|12422|12398|0
1692654300000|2023-08-21 21:45:00|12422.5|12398.5|12421.3|12397.3|12422.6|12398.6|12421.3|12397.3|0
1692654600000|2023-08-21 21:50:00|12421.5|12397.5|12422|12398|12422|12398|12421.5|12397.5|0
1692654900000|2023-08-21 21:55:00|12421.9|12397.9|12421.8|12397.8|12422|12398|12421.8|12397.8|0
1692655200000|2023-08-21 22:00:00|12422.9|12398.9|12419.3|12395.3|12423|12399|12417.6|12393.6|0
1692655500000|2023-08-21 22:05:00|12419.1|12395.1|12420|12396|12420|12396|12418.1|12394.1|0
1692655800000|2023-08-21 22:10:00|12419.7|12395.7|12414.8|12390.8|12420|12396|12414.8|12390.8|0
1692656100000|2023-08-21 22:15:00|12415.3|12391.3|12416.6|12392.6|12417.6|12393.6|12414.8|12390.8|0
1692656400000|2023-08-21 22:20:00|12417|12393|12416.6|12392.6|12417.6|12393.6|12416.6|12392.6|0
1692656700000|2023-08-21 22:25:00|12416.2|12392.2|12416.6|12392.6|12417.1|12393.1|12415.2|12391.2|0
1692657000000|2023-08-21 22:30:00|12417|12393|12416.2|12392.2|12418|12394|12416.2|12392.2|0
1692657300000|2023-08-21 22:35:00|12416|12392|12415.7|12391.7|12416.2|12392.2|12415.2|12391.2|0
1692657600000|2023-08-21 22:40:00|12415.5|12391.5|12415.7|12391.7|12415.7|12391.7|12415.2|12391.2|0
1692657900000|2023-08-21 22:45:00|12415.3|12391.3|12418.1|12394.1|12419.1|12395.1|12415.2|12391.2|0
1692658200000|2023-08-21 22:50:00|12417.9|12393.9|12418.1|12394.1|12418.1|12394.1|12417.7|12393.7|0
1692658500000|2023-08-21 22:55:00|12418.5|12394.5|12418.1|12394.1|12419.1|12395.1|12417.7|12393.7|0
1692658800000|2023-08-21 23:00:00|12418.5|12394.5|12419.2|12395.2|12419.2|12395.2|12418.1|12394.1|0
1692659100000|2023-08-21 23:05:00|12419.6|12395.6|12420.5|12396.5|12420.5|12396.5|12419.2|12395.2|0
1692659400000|2023-08-21 23:10:00|12420.3|12396.3|12422.3|12398.3|12422.3|12398.3|12420.3|12396.3|0
1692659700000|2023-08-21 23:15:00|12422.7|12398.7|12422.8|12398.8|12422.8|12398.8|12422.3|12398.3|0
1692660000000|2023-08-21 23:20:00|12423.4|12399.4|12424.3|12400.3|12425.2|12401.2|12423.4|12399.4|0
1692660300000|2023-08-21 23:25:00|12423.9|12399.9|12424.8|12400.8|12425.2|12401.2|12423.8|12399.8|0
1692660600000|2023-08-21 23:30:00|12424.3|12400.3|12424.9|12400.9|12425.2|12401.2|12423.8|12399.8|0
1692660900000|2023-08-21 23:35:00|12424.6|12400.6|12424.4|12400.4|12424.9|12400.9|12423.9|12399.9|0
1692661200000|2023-08-21 23:40:00|12424.8|12400.8|12423|12399|12424.9|12400.9|12423|12399|0
1692661500000|2023-08-21 23:45:00|12422.6|12398.6|12421.1|12397.1|12422.6|12398.6|12421.1|12397.1|0
1692661800000|2023-08-21 23:50:00|12420.7|12396.7|12417.8|12393.8|12421.1|12397.1|12417.8|12393.8|0
1692662100000|2023-08-21 23:55:00|12417|12393|12418.3|12394.3|12418.3|12394.3|12416.9|12392.9|0
1692662400000|2023-08-22 00:00:00|12418.7|12394.7|12417.4|12393.4|12419.7|12395.7|12416.9|12392.9|0
1692662700000|2023-08-22 00:05:00|12416.9|12392.9|12413.2|12389.2|12417.4|12393.4|12412.7|12388.7|0
1692663000000|2023-08-22 00:10:00|12412.3|12388.3|12415.4|12391.4|12415.9|12391.9|12412.2|12388.2|0
1692663300000|2023-08-22 00:15:00|12415.8|12391.8|12416.1|12392.1|12418.8|12394.8|12414.6|12390.6|0
1692663600000|2023-08-22 00:20:00|12416.4|12392.4|12417.4|12393.4|12419|12395|12416.3|12392.3|0
1692663900000|2023-08-22 00:25:00|12417|12393|12416.8|12392.8|12418.2|12394.2|12415.9|12391.9|0
1692664200000|2023-08-22 00:30:00|12416.9|12392.9|12415.9|12391.9|12418.6|12394.6|12414.7|12390.7|0
1692664500000|2023-08-22 00:35:00|12416.3|12392.3|12418.7|12394.7|12418.7|12394.7|12416.3|12392.3|0
1692664800000|2023-08-22 00:40:00|12419.1|12395.1|12420.1|12396.1|12421.8|12397.8|12419.1|12395.1|0
1692665100000|2023-08-22 00:45:00|12420|12396|12421.9|12397.9|12423.6|12399.6|12420|12396|0
1692665400000|2023-08-22 00:50:00|12422.3|12398.3|12422.5|12398.5|12423.1|12399.1|12421.9|12397.9|0
1692665700000|2023-08-22 00:55:00|12422.7|12398.7|12422.9|12398.9|12422.9|12398.9|12421.9|12397.9|0
1692666000000|2023-08-22 01:00:00|12424.5|12414.5|12420.5|12410.5|12440.5|12430.5|12420.5|12410.5|2670
1692666300000|2023-08-22 01:05:00|12421.5|12411.5|12418|12408|12424.5|12414.5|12412.5|12402.5|1687
1692666600000|2023-08-22 01:10:00|12418.5|12408.5|12417|12407|12422.5|12412.5|12414|12404|856
1692666900000|2023-08-22 01:15:00|12416.5|12406.5|12391|12381|12417|12407|12388|12378|1620
1692667200000|2023-08-22 01:20:00|12391.5|12381.5|12424.5|12414.5|12426|12416|12390.5|12380.5|1416
1692667500000|2023-08-22 01:25:00|12425|12415|12455.5|12445.5|12462|12452|12424.5|12414.5|4215
1692667800000|2023-08-22 01:30:00|12454.5|12444.5|12444.5|12434.5|12469|12459|12442.5|12432.5|21338
1692668100000|2023-08-22 01:35:00|12443|12433|12414.5|12404.5|12450.5|12440.5|12413|12403|7193
1692668400000|2023-08-22 01:40:00|12413.5|12403.5|12408.1|12398.1|12442.1|12432.1|12406.6|12396.6|6447
1692668700000|2023-08-22 01:45:00|12407.6|12397.6|12409.6|12399.6|12422.6|12412.6|12398.6|12388.6|6274
1692669000000|2023-08-22 01:50:00|12408.6|12398.6|12383.6|12373.6|12409.6|12399.6|12377.6|12367.6|6083
1692669300000|2023-08-22 01:55:00|12382.6|12372.6|12403.6|12393.6|12410.6|12400.6|12380.6|12370.6|3738
1692669600000|2023-08-22 02:00:00|12405.6|12395.6|12399.6|12389.6|12426.6|12416.6|12392.6|12382.6|4935
1692669900000|2023-08-22 02:05:00|12398.6|12388.6|12391.6|12381.6|12399.6|12389.6|12377.6|12367.6|3747
1692670200000|2023-08-22 02:10:00|12392.6|12382.6|12407.6|12397.6|12431.6|12421.6|12389.6|12379.6|4080
1692670500000|2023-08-22 02:15:00|12406.6|12396.6|12419.6|12409.6|12436.6|12426.6|12401.6|12391.6|3067
1692670800000|2023-08-22 02:20:00|12418.6|12408.6|12427.6|12417.6|12437.6|12427.6|12412.6|12402.6|3079
1692671100000|2023-08-22 02:25:00|12428.6|12418.6|12439.6|12429.6|12447.6|12437.6|12420.6|12410.6|3085
1692671400000|2023-08-22 02:30:00|12440.6|12430.6|12438.6|12428.6|12455.6|12445.6|12435.6|12425.6|2323
1692671700000|2023-08-22 02:35:00|12439.6|12429.6|12421.6|12411.6|12441.6|12431.6|12416.6|12406.6|2168
1692672000000|2023-08-22 02:40:00|12420.6|12410.6|12416.6|12406.6|12420.6|12410.6|12404.6|12394.6|1865
1692672300000|2023-08-22 02:45:00|12415.6|12405.6|12421.6|12411.6|12423.6|12413.6|12399.6|12389.6|1866
1692672600000|2023-08-22 02:50:00|12420.6|12410.6|12414.6|12404.6|12427.6|12417.6|12413.6|12403.6|1471
1692672900000|2023-08-22 02:55:00|12415.6|12405.6|12404.6|12394.6|12419.6|12409.6|12403.6|12393.6|1439
1692673200000|2023-08-22 03:00:00|12403.6|12393.6|12409.6|12399.6|12418.6|12408.6|12401.6|12391.6|1285
1692673500000|2023-08-22 03:05:00|12408.6|12398.6|12405.6|12395.6|12431.6|12421.6|12403.6|12393.6|2239
1692673800000|2023-08-22 03:10:00|12404.6|12394.6|12423.6|12413.6|12429.6|12419.6|12400.6|12390.6|3377
1692674100000|2023-08-22 03:15:00|12424.6|12414.6|12407.6|12397.6|12435.6|12425.6|12404.6|12394.6|2713
1692674400000|2023-08-22 03:20:00|12408.6|12398.6|12377.6|12367.6|12412.6|12402.6|12372.6|12362.6|3145
1692674700000|2023-08-22 03:25:00|12379.6|12369.6|12361.6|12351.6|12387.6|12377.6|12359.6|12349.6|3767
1692675000000|2023-08-22 03:30:00|12363.6|12353.6|12355.6|12345.6|12363.6|12353.6|12351.6|12341.6|1343
1692675300000|2023-08-22 03:35:00|12357.6|12347.6|12352.6|12342.6|12358.6|12348.6|12351.6|12341.6|639
1692675600000|2023-08-22 03:40:00|12351.6|12341.6|12355.6|12345.6|12359.6|12349.6|12351.6|12341.6|381
1692675900000|2023-08-22 03:45:00|12356.6|12346.6|12352.6|12342.6|12361.6|12351.6|12343.6|12333.6|965
1692676200000|2023-08-22 03:50:00|12353.6|12343.6|12350.6|12340.6|12353.6|12343.6|12349.6|12339.6|581
1692676500000|2023-08-22 03:55:00|12349.6|12339.6|12351.6|12341.6|12352.6|12342.6|12349.6|12339.6|435
1692676800000|2023-08-22 04:00:00|12352.6|12342.6|12350.6|12340.6|12353.6|12343.6|12349.6|12339.6|242
1692677100000|2023-08-22 04:05:00|12351.6|12341.6|12347.6|12337.6|12351.6|12341.6|12347.6|12337.6|278
1692677400000|2023-08-22 04:10:00|12348.6|12338.6|12348.6|12338.6|12348.6|12338.6|12344.6|12334.6|189
1692677700000|2023-08-22 04:15:00|12349.6|12339.6|12346.6|12336.6|12349.6|12339.6|12344.6|12334.6|217
1692678000000|2023-08-22 04:20:00|12345.6|12335.6|12346.6|12336.6|12348.6|12338.6|12345.6|12335.6|122
1692678300000|2023-08-22 04:25:00|12347.6|12337.6|12345.6|12335.6|12347.6|12337.6|12344.6|12334.6|187
1692678600000|2023-08-22 04:30:00|12344.6|12334.6|12345.6|12335.6|12346.6|12336.6|12341.6|12331.6|517
1692678900000|2023-08-22 04:35:00|12346.6|12336.6|12343.6|12333.6|12346.6|12336.6|12342.6|12332.6|320
1692679200000|2023-08-22 04:40:00|12344.6|12334.6|12344.6|12334.6|12346.6|12336.6|12342.6|12332.6|198
1692679500000|2023-08-22 04:45:00|12343.6|12333.6|12341.6|12331.6|12344.6|12334.6|12341.6|12331.6|227
1692679800000|2023-08-22 04:50:00|12342.6|12332.6|12344.6|12334.6|12345.6|12335.6|12338.6|12328.6|793
1692680100000|2023-08-22 04:55:00|12343.6|12333.6|12345.6|12335.6|12346.6|12336.6|12341.6|12331.6|246
1692680400000|2023-08-22 05:00:00|12346.6|12336.6|12398.6|12388.6|12398.6|12388.6|12345.6|12335.6|7930
1692680700000|2023-08-22 05:05:00|12397.6|12387.6|12366.6|12356.6|12435.6|12425.6|12361.6|12351.6|7658
1692681000000|2023-08-22 05:10:00|12367.6|12357.6|12376.6|12366.6|12384.6|12374.6|12353.6|12343.6|2788
1692681300000|2023-08-22 05:15:00|12375.6|12365.6|12363.6|12353.6|12375.6|12365.6|12351.6|12341.6|3131
1692681600000|2023-08-22 05:20:00|12362.6|12352.6|12349.6|12339.6|12371.6|12361.6|12343.6|12333.6|2721
1692681900000|2023-08-22 05:25:00|12351.6|12341.6|12367.6|12357.6|12376.6|12366.6|12351.6|12341.6|2630
1692682200000|2023-08-22 05:30:00|12366.6|12356.6|12337.6|12327.6|12368.6|12358.6|12331.6|12321.6|2858
1692682500000|2023-08-22 05:35:00|12338.6|12328.6|12357.6|12347.6|12360.6|12350.6|12337.6|12327.6|1973
1692682800000|2023-08-22 05:40:00|12356.6|12346.6|12345.6|12335.6|12361.6|12351.6|12342.6|12332.6|1425
1692683100000|2023-08-22 05:45:00|12346.6|12336.6|12340.6|12330.6|12348.6|12338.6|12327.6|12317.6|2731
1692683400000|2023-08-22 05:50:00|12339.6|12329.6|12342.6|12332.6|12358.6|12348.6|12338.6|12328.6|2455
1692683700000|2023-08-22 05:55:00|12343.6|12333.6|12367.6|12357.6|12367.6|12357.6|12336.6|12326.6|2432
1692684000000|2023-08-22 06:00:00|12369.6|12359.6|12401.6|12391.6|12410.6|12400.6|12367.6|12357.6|7397
1692684300000|2023-08-22 06:05:00|12400.6|12390.6|12438.6|12428.6|12446.6|12436.6|12392.6|12382.6|5756
1692684600000|2023-08-22 06:10:00|12437.6|12427.6|12460.6|12450.6|12481.6|12471.6|12435.6|12425.6|7874
1692684900000|2023-08-22 06:15:00|12459.6|12449.6|12499.6|12489.6|12499.6|12489.6|12447.6|12437.6|9553
1692685200000|2023-08-22 06:20:00|12500.6|12490.6|12519.6|12509.6|12543.6|12533.6|12500.6|12490.6|11357
1692685500000|2023-08-22 06:25:00|12520.6|12510.6|12529.6|12519.6|12545.6|12535.6|12513.6|12503.6|6767
1692685800000|2023-08-22 06:30:00|12526.6|12516.6|12499.6|12489.6|12536.6|12526.6|12497.6|12487.6|5719
1692686100000|2023-08-22 06:35:00|12498.6|12488.6|12502.6|12492.6|12506.6|12496.6|12473.6|12463.6|5194
1692686400000|2023-08-22 06:40:00|12501.6|12491.6|12498.6|12488.6|12517.6|12507.6|12489.6|12479.6|3504
1692686700000|2023-08-22 06:45:00|12497.6|12487.6|12481.6|12471.6|12497.6|12487.6|12475.6|12465.6|4819
1692687000000|2023-08-22 06:50:00|12480.6|12470.6|12480.6|12470.6|12483.6|12473.6|12472.6|12462.6|4124
1692687300000|2023-08-22 06:55:00|12481.6|12471.6|12468.6|12458.6|12482.6|12472.6|12467.6|12457.6|4764
1692687600000|2023-08-22 07:00:00|12467.6|12456.6|12446.6|12435.6|12467.6|12457.6|12443.6|12432.6|3391
1692687900000|2023-08-22 07:05:00|12445.6|12434.6|12458.6|12447.6|12458.6|12447.6|12444.6|12433.6|1267
1692688200000|2023-08-22 07:10:00|12457.6|12446.6|12458.6|12446.6|12459.6|12448.6|12452.6|12441.6|1159
1692688500000|2023-08-22 07:15:00|12457.6|12447.6|12468.6|12457.6|12468.6|12457.6|12455.6|12443.6|695
1692688800000|2023-08-22 07:20:00|12467.6|12455.6|12461.6|12450.6|12474.6|12462.6|12461.6|12450.6|882
1692689100000|2023-08-22 07:25:00|12462.6|12449.6|12453.6|12442.6|12462.6|12449.6|12450.6|12439.6|745
1692689400000|2023-08-22 07:30:00|12452.6|12441.6|12460.6|12449.6|12460.6|12449.6|12450.6|12438.6|783
1692689700000|2023-08-22 07:35:00|12459.6|12448.6|12465.6|12454.6|12467.6|12455.6|12453.6|12442.6|753
1692690000000|2023-08-22 07:40:00|12464.6|12453.6|12464.6|12453.6|12468.6|12456.6|12459.6|12448.6|610
1692690300000|2023-08-22 07:45:00|12463.6|12452.6|12461.6|12450.6|12463.6|12452.6|12459.6|12448.6|419
1692690600000|2023-08-22 07:50:00|12460.6|12449.6|12457.6|12446.6|12462.6|12451.6|12456.6|12445.6|444
1692690900000|2023-08-22 07:55:00|12458.6|12447.6|12457.6|12446.6|12460.6|12449.6|12456.6|12445.6|598
1692691200000|2023-08-22 08:00:00|12456.6|12445.6|12463.6|12452.6|12463.6|12452.6|12456.6|12445.6|417
1692691500000|2023-08-22 08:05:00|12464.6|12453.6|12455.6|12443.6|12465.6|12453.6|12453.6|12441.6|953
1692691800000|2023-08-22 08:10:00|12456.6|12444.6|12452.6|12441.6|12457.6|12446.6|12452.6|12440.6|383
1692692100000|2023-08-22 08:15:00|12453.6|12440.6|12445.6|12434.6|12453.6|12441.6|12444.6|12433.6|686
1692692400000|2023-08-22 08:20:00|12446.6|12435.6|12445.6|12433.6|12447.6|12436.6|12440.6|12429.6|448
1692692700000|2023-08-22 08:25:00|12444.6|12432.6|12440.6|12428.6|12445.6|12432.6|12438.6|12426.6|771
1692693000000|2023-08-22 08:30:00|12449|12425|12448.3|12424.3|12450.8|12426.8|12447.9|12423.9|0
1692693300000|2023-08-22 08:35:00|12449.6|12425.6|12451.8|12427.8|12452|12428|12448.6|12424.6|388
1692693600000|2023-08-22 08:40:00|12451.6|12427.6|12455.1|12431.1|12455.1|12431.1|12450.6|12426.6|0
1692693900000|2023-08-22 08:45:00|12454.9|12430.9|12452.8|12428.8|12455.1|12431.1|12451.7|12427.7|0
1692694200000|2023-08-22 08:50:00|12452.6|12428.6|12451.6|12427.6|12453.5|12429.5|12451.2|12427.2|0
1692694500000|2023-08-22 08:55:00|12451.4|12427.4|12455.2|12431.2|12456|12432|12449.7|12425.7|0
1692694800000|2023-08-22 09:00:00|12455.3|12431.3|12446.6|12433.6|12455.6|12439.6|12436.6|12425.6|515
1692695100000|2023-08-22 09:05:00|12445.6|12434.6|12449.6|12437.6|12449.6|12438.6|12445.6|12434.6|101
1692695400000|2023-08-22 09:10:00|12448.6|12436.6|12448.6|12437.6|12449.6|12438.6|12448.6|12436.6|41
1692695700000|2023-08-22 09:15:00|12447.6|12436.6|12452.6|12441.6|12454.6|12443.6|12446.6|12435.6|607
1692696000000|2023-08-22 09:20:00|12453.6|12442.6|12457.6|12446.6|12458.6|12447.6|12452.6|12440.6|253
1692696300000|2023-08-22 09:25:00|12458.6|12447.6|12463.6|12452.6|12466.6|12454.6|12457.6|12447.6|355
1692696600000|2023-08-22 09:30:00|12462.6|12451.6|12466.6|12454.6|12471.6|12460.6|12462.6|12451.6|399
1692696900000|2023-08-22 09:35:00|12465.6|12455.6|12469.6|12458.6|12469.6|12458.6|12464.6|12453.6|160
1692697200000|2023-08-22 09:40:00|12468.6|12457.6|12470.6|12459.6|12473.6|12461.6|12467.6|12456.6|456
1692697500000|2023-08-22 09:45:00|12471.6|12458.6|12466.6|12454.6|12471.6|12460.6|12465.6|12454.6|511
1692697800000|2023-08-22 09:50:00|12465.6|12455.6|12468.6|12457.6|12468.6|12457.6|12463.6|12452.6|90
1692698100000|2023-08-22 09:55:00|12469.6|12458.6|12470.6|12459.6|12470.6|12459.6|12468.6|12456.6|92
1692698400000|2023-08-22 10:00:00|12471.6|12458.6|12470.6|12459.6|12473.6|12462.6|12469.6|12458.6|165
1692698700000|2023-08-22 10:05:00|12471.6|12460.6|12469.6|12458.6|12475.6|12464.6|12469.6|12458.6|242
1692699000000|2023-08-22 10:10:00|12470.6|12457.6|12462.6|12451.6|12470.6|12458.6|12462.6|12451.6|250
1692699300000|2023-08-22 10:15:00|12463.6|12450.6|12460.6|12448.6|12463.6|12452.6|12459.6|12448.6|143
1692699600000|2023-08-22 10:20:00|12459.6|12447.6|12459.6|12448.6|12461.6|12450.6|12458.6|12447.6|79
1692699900000|2023-08-22 10:25:00|12460.6|12449.6|12459.6|12448.6|12460.6|12449.6|12458.6|12446.6|38
1692700200000|2023-08-22 10:30:00|12460.6|12447.6|12459.6|12448.6|12464.6|12453.6|12459.6|12447.6|126
1692700500000|2023-08-22 10:35:00|12458.6|12447.6|12459.6|12448.6|12460.6|12449.6|12457.6|12446.6|45
1692700800000|2023-08-22 10:40:00|12460.6|12447.6|12460.6|12449.6|12462.6|12451.6|12459.6|12447.6|38
1692701100000|2023-08-22 10:45:00|12461.6|12450.6|12457.6|12446.6|12461.6|12450.6|12457.6|12446.6|31
1692701400000|2023-08-22 10:50:00|12456.6|12445.6|12454.6|12442.6|12457.6|12446.6|12452.6|12441.6|126
1692701700000|2023-08-22 10:55:00|12453.6|12441.6|12454.6|12443.6|12456.6|12444.6|12451.6|12439.6|95
1692702000000|2023-08-22 11:00:00|12453.6|12442.6|12456.6|12445.6|12456.6|12445.6|12453.6|12442.6|113
1692702300000|2023-08-22 11:05:00|12455.6|12444.6|12458.6|12447.6|12459.6|12448.6|12455.6|12444.6|235
1692702600000|2023-08-22 11:10:00|12459.6|12448.6|12462.6|12451.6|12464.6|12452.6|12458.6|12447.6|244
1692702900000|2023-08-22 11:15:00|12463.6|12452.6|12466.6|12455.6|12468.6|12456.6|12462.6|12451.6|199
1692703200000|2023-08-22 11:20:00|12465.6|12454.6|12466.6|12455.6|12468.6|12457.6|12464.6|12452.6|252
1692703500000|2023-08-22 11:25:00|12467.6|12456.6|12467.6|12456.6|12468.6|12457.6|12466.6|12455.6|257
1692703800000|2023-08-22 11:30:00|12468.6|12457.6|12457.6|12445.6|12469.6|12458.6|12456.6|12445.6|357
1692704100000|2023-08-22 11:35:00|12456.6|12446.6|12456.6|12444.6|12456.6|12446.6|12453.6|12442.6|127
1692704400000|2023-08-22 11:40:00|12455.6|12445.6|12458.6|12447.6|12459.6|12448.6|12455.6|12445.6|54
1692704700000|2023-08-22 11:45:00|12459.6|12448.6|12460.6|12449.6|12461.6|12450.6|12459.6|12447.6|35
1692705000000|2023-08-22 11:50:00|12459.6|12448.6|12460.6|12449.6|12462.6|12450.6|12459.6|12448.6|20
1692705300000|2023-08-22 11:55:00|12459.6|12448.6|12456.6|12445.6|12459.6|12449.6|12456.6|12445.6|27
1692705600000|2023-08-22 12:00:00|12455.6|12444.6|12462.6|12450.6|12462.6|12451.6|12455.6|12444.6|124
1692705900000|2023-08-22 12:05:00|12463.6|12451.6|12463.6|12452.6|12465.6|12454.6|12462.6|12450.6|42
1692706200000|2023-08-22 12:10:00|12462.6|12451.6|12459.6|12448.6|12463.6|12452.6|12459.6|12448.6|85
1692706500000|2023-08-22 12:15:00|12460.6|12449.6|12458.6|12447.6|12460.6|12449.6|12457.6|12446.6|80
1692706800000|2023-08-22 12:20:00|12459.6|12448.6|12458.6|12447.6|12461.6|12450.6|12456.6|12445.6|119
1692707100000|2023-08-22 12:25:00|12459.6|12448.6|12457.6|12446.6|12459.6|12448.6|12456.6|12445.6|59
1692707400000|2023-08-22 12:30:00|12458.6|12447.6|12460.6|12449.6|12463.6|12452.6|12458.6|12446.6|85
1692707700000|2023-08-22 12:35:00|12459.6|12448.6|12457.6|12446.6|12460.6|12449.6|12456.6|12445.6|157
1692708000000|2023-08-22 12:40:00|12458.6|12447.6|12449.6|12438.6|12459.6|12448.6|12449.6|12438.6|82
1692708300000|2023-08-22 12:45:00|12450.6|12437.6|12448.6|12437.6|12450.6|12439.6|12446.6|12435.6|126
1692708600000|2023-08-22 12:50:00|12449.6|12436.6|12445.6|12434.6|12449.6|12437.6|12443.6|12432.6|172
1692708900000|2023-08-22 12:55:00|12444.6|12433.6|12441.6|12430.6|12448.6|12437.6|12441.6|12430.6|133
1692709200000|2023-08-22 13:00:00|12442.6|12431.6|12446.6|12435.6|12446.6|12435.6|12441.6|12430.6|122
1692709500000|2023-08-22 13:05:00|12447.6|12436.6|12451.6|12439.6|12452.6|12441.6|12445.6|12434.6|149
1692709800000|2023-08-22 13:10:00|12450.6|12440.6|12449.6|12438.6|12454.6|12443.6|12448.6|12437.6|333
1692710100000|2023-08-22 13:15:00|12448.6|12437.6|12445.6|12434.6|12449.6|12438.6|12443.6|12432.6|263
1692710400000|2023-08-22 13:20:00|12444.6|12433.6|12443.6|12432.6|12449.6|12438.6|12442.6|12431.6|107
1692710700000|2023-08-22 13:25:00|12444.6|12433.6|12438.6|12427.6|12444.6|12433.6|12437.6|12426.6|276
1692711000000|2023-08-22 13:30:00|12440.6|12429.6|12431.6|12420.6|12452.6|12440.6|12426.6|12414.6|1714
1692711300000|2023-08-22 13:35:00|12433.6|12422.6|12428.6|12417.6|12433.6|12422.6|12424.6|12412.6|924
1692711600000|2023-08-22 13:40:00|12427.6|12416.6|12416.6|12405.6|12428.6|12417.6|12415.6|12404.6|657
1692711900000|2023-08-22 13:45:00|12415.6|12404.6|12414.6|12403.6|12421.6|12410.6|12410.6|12399.6|1064
1692712200000|2023-08-22 13:50:00|12413.6|12402.6|12399.6|12388.6|12414.6|12403.6|12398.6|12387.6|882
1692712500000|2023-08-22 13:55:00|12400.6|12389.6|12400.6|12388.6|12401.6|12389.6|12392.6|12381.6|1049
1692712800000|2023-08-22 14:00:00|12399.6|12387.6|12409.6|12398.6|12412.6|12401.6|12398.6|12387.6|810
1692713100000|2023-08-22 14:05:00|12410.6|12399.6|12401.6|12390.6|12410.6|12399.6|12401.6|12390.6|504
1692713400000|2023-08-22 14:10:00|12400.6|12389.6|12407.6|12396.6|12410.6|12399.6|12399.6|12388.6|284
1692713700000|2023-08-22 14:15:00|12408.6|12395.6|12409.6|12398.6|12411.6|12400.6|12403.6|12392.6|285
1692714000000|2023-08-22 14:20:00|12408.6|12397.6|12403.6|12392.6|12414.6|12403.6|12403.6|12392.6|264
1692714300000|2023-08-22 14:25:00|12404.6|12393.6|12399.6|12388.6|12409.6|12398.6|12396.6|12385.6|481
1692714600000|2023-08-22 14:30:00|12400.6|12389.6|12401.6|12390.6|12403.6|12392.6|12395.6|12384.6|950
1692714900000|2023-08-22 14:35:00|12402.6|12391.6|12408.6|12396.6|12408.6|12397.6|12398.6|12387.6|341
1692715200000|2023-08-22 14:40:00|12407.6|12397.6|12411.6|12400.6|12412.6|12401.6|12402.6|12391.6|446
1692715500000|2023-08-22 14:45:00|12412.6|12399.6|12410.6|12398.6|12412.6|12400.6|12402.6|12391.6|248
1692715800000|2023-08-22 14:50:00|12409.6|12399.6|12411.6|12400.6|12415.6|12403.6|12406.6|12395.6|272
1692716100000|2023-08-22 14:55:00|12412.6|12401.6|12405.6|12394.6|12412.6|12401.6|12402.6|12391.6|478
1692716400000|2023-08-22 15:00:00|12406.6|12395.6|12403.6|12392.6|12407.6|12396.6|12402.6|12391.6|113
1692716700000|2023-08-22 15:05:00|12404.6|12393.6|12403.6|12392.6|12406.6|12395.6|12400.6|12389.6|265
1692717000000|2023-08-22 15:10:00|12404.6|12393.6|12402.6|12391.6|12408.6|12396.6|12401.6|12390.6|137
1692717300000|2023-08-22 15:15:00|12401.6|12390.6|12404.6|12393.6|12406.6|12395.6|12400.6|12388.6|226
1692717600000|2023-08-22 15:20:00|12403.6|12392.6|12405.6|12394.6|12405.6|12394.6|12402.6|12391.6|237
1692717900000|2023-08-22 15:25:00|12406.6|12393.6|12400.6|12389.6|12406.6|12393.6|12400.6|12389.6|185
1692718200000|2023-08-22 15:30:00|12401.6|12390.6|12400.6|12389.6|12403.6|12392.6|12399.6|12388.6|198
1692718500000|2023-08-22 15:35:00|12401.6|12390.6|12402.6|12391.6|12405.6|12393.6|12400.6|12389.6|169
1692718800000|2023-08-22 15:40:00|12403.6|12392.6|12401.6|12390.6|12403.6|12392.6|12401.6|12390.6|67
1692719100000|2023-08-22 15:45:00|12402.6|12391.6|12403.6|12392.6|12404.6|12392.6|12401.6|12390.6|155
1692719400000|2023-08-22 15:50:00|12402.6|12391.6|12402.6|12390.6|12403.6|12392.6|12400.6|12389.6|217
1692719700000|2023-08-22 15:55:00|12401.6|12391.6|12399.6|12388.6|12403.6|12392.6|12399.6|12388.6|130
1692720000000|2023-08-22 16:00:00|12400.6|12389.6|12402.6|12391.6|12402.6|12391.6|12399.6|12388.6|200
1692720300000|2023-08-22 16:05:00|12401.6|12390.6|12400.6|12389.6|12403.6|12392.6|12400.6|12389.6|161
1692720600000|2023-08-22 16:10:00|12399.6|12388.6|12397.6|12386.6|12400.6|12389.6|12397.6|12386.6|232
1692720900000|2023-08-22 16:15:00|12398.6|12387.6|12398.6|12387.6|12399.6|12387.6|12395.6|12384.6|326
1692721200000|2023-08-22 16:20:00|12397.6|12386.6|12396.6|12385.6|12397.6|12386.6|12396.6|12384.6|136
1692721500000|2023-08-22 16:25:00|12397.6|12386.6|12399.6|12388.6|12401.6|12389.6|12395.6|12384.6|181
1692721800000|2023-08-22 16:30:00|12400.6|12387.6|12397.6|12386.6|12400.6|12389.6|12397.6|12385.6|143
1692722100000|2023-08-22 16:35:00|12396.6|12385.6|12397.6|12386.6|12399.6|12388.6|12396.6|12385.6|50
1692722400000|2023-08-22 16:40:00|12396.6|12385.6|12398.6|12387.6|12398.6|12387.6|12396.6|12385.6|36
1692722700000|2023-08-22 16:45:00|12399.6|12386.6|12397.6|12385.6|12400.6|12389.6|12396.6|12385.6|103
1692723000000|2023-08-22 16:50:00|12396.6|12386.6|12397.6|12386.6|12398.6|12387.6|12396.6|12385.6|31
1692723300000|2023-08-22 16:55:00|12396.6|12385.6|12394.6|12382.6|12396.6|12386.6|12392.6|12381.6|358
1692723600000|2023-08-22 17:00:00|12393.6|12383.6|12393.6|12382.6|12395.6|12384.6|12391.6|12380.6|296
1692723900000|2023-08-22 17:05:00|12394.6|12383.6|12396.6|12385.6|12396.6|12385.6|12393.6|12382.6|180
1692724200000|2023-08-22 17:10:00|12397.6|12386.6|12394.6|12383.6|12397.6|12386.6|12392.6|12381.6|127
1692724500000|2023-08-22 17:15:00|12393.6|12382.6|12393.6|12382.6|12396.6|12384.6|12393.6|12382.6|190
1692724800000|2023-08-22 17:20:00|12394.6|12383.6|12393.6|12382.6|12395.6|12384.6|12393.6|12382.6|29
1692725100000|2023-08-22 17:25:00|12392.6|12381.6|12394.6|12383.6|12395.6|12384.6|12392.6|12381.6|160
1692725400000|2023-08-22 17:30:00|12393.6|12382.6|12393.6|12382.6|12394.6|12383.6|12392.6|12381.6|29
1692725700000|2023-08-22 17:35:00|12394.6|12381.6|12393.6|12382.6|12394.6|12383.6|12391.6|12380.6|69
1692726000000|2023-08-22 17:40:00|12394.6|12381.6|12395.6|12384.6|12396.6|12385.6|12392.6|12381.6|42
1692726300000|2023-08-22 17:45:00|12394.6|12383.6|12396.6|12385.6|12397.6|12386.6|12394.6|12382.6|132
1692726600000|2023-08-22 17:50:00|12397.6|12386.6|12395.6|12384.6|12397.6|12386.6|12394.6|12383.6|74
1692726900000|2023-08-22 17:55:00|12396.6|12385.6|12397.6|12386.6|12399.6|12388.6|12395.6|12384.6|75
1692727200000|2023-08-22 18:00:00|12398.6|12385.6|12397.6|12386.6|12399.6|12388.6|12396.6|12385.6|54
1692727500000|2023-08-22 18:05:00|12398.6|12385.6|12398.6|12387.6|12398.6|12387.6|12397.6|12385.6|33
1692727800000|2023-08-22 18:10:00|12397.6|12386.6|12397.6|12386.6|12399.6|12387.6|12395.6|12384.6|50
1692728100000|2023-08-22 18:15:00|12398.6|12385.6|12399.6|12388.6|12400.6|12388.6|12398.6|12385.6|58
1692728400000|2023-08-22 18:20:00|12398.6|12387.6|12399.6|12388.6|12400.6|12389.6|12397.6|12386.6|38
1692728700000|2023-08-22 18:25:00|12400.6|12389.6|12403.6|12392.6|12403.6|12392.6|12399.6|12388.6|133
1692729000000|2023-08-22 18:30:00|12402.6|12391.6|12403.6|12391.6|12403.6|12392.6|12402.6|12391.6|41
1692729300000|2023-08-22 18:35:00|12404.6|12392.6|12400.6|12389.6|12404.6|12393.6|12399.6|12388.6|140
1692729600000|2023-08-22 18:40:00|12401.6|12388.6|12402.1|12392.1|12402.6|12392.1|12398.6|12387.6|96
1692729900000|2023-08-22 18:45:00|12402.6|12392.6|12403.1|12393.1|12403.1|12393.1|12401.1|12391.1|46
1692730200000|2023-08-22 18:50:00|12402.1|12392.1|12404.1|12394.1|12404.1|12394.1|12401.1|12391.1|65
1692730500000|2023-08-22 18:55:00|12403.6|12393.6|12406.1|12396.1|12406.1|12396.1|12403.1|12393.1|160
1692730800000|2023-08-22 19:00:00|12406.6|12396.6|12406.6|12396.6|12407.1|12397.1|12406.1|12396.1|55
1692731100000|2023-08-22 19:05:00|12407.1|12397.1|12405.6|12395.6|12408.1|12398.1|12405.1|12395.1|66
1692731400000|2023-08-22 19:10:00|12406.6|12396.6|12406.6|12396.6|12407.1|12397.1|12405.6|12395.6|29
1692731700000|2023-08-22 19:15:00|12407.1|12397.1|12405.1|12395.1|12407.1|12397.1|12405.1|12395.1|18
1692732000000|2023-08-22 19:20:00|12404.6|12394.6|12404.1|12394.1|12405.1|12395.1|12404.1|12394.1|24
1692732300000|2023-08-22 19:25:00|12404.6|12394.6|12402.1|12392.1|12404.6|12394.6|12401.1|12391.1|45
1692732600000|2023-08-22 19:30:00|12402.6|12392.6|12400.6|12390.6|12402.6|12392.6|12400.1|12390.1|35
1692732900000|2023-08-22 19:35:00|12400.1|12390.1|12400.1|12390.1|12400.6|12390.6|12399.1|12389.1|37
1692733200000|2023-08-22 19:40:00|12400.6|12390.6|12400.1|12390.1|12400.6|12390.6|12399.6|12389.6|30
1692733500000|2023-08-22 19:45:00|12400.6|12390.6|12399.1|12389.1|12400.6|12390.6|12399.1|12389.1|47
1692733800000|2023-08-22 19:50:00|12399.6|12389.6|12399.1|12389.1|12400.1|12390.1|12399.1|12389.1|57
1692734100000|2023-08-22 19:55:00|12399.6|12389.6|12397.6|12387.6|12401.1|12391.1|12397.1|12387.1|292
1692734400000|2023-08-22 20:00:00|12398.1|12388.1|12399.6|12389.6|12401.1|12391.1|12398.1|12388.1|125
1692734700000|2023-08-22 20:05:00|12398.1|12388.1|12397.6|12387.6|12398.1|12388.1|12397.1|12387.1|172
1692735000000|2023-08-22 20:10:00|12397.1|12387.1|12396.6|12386.6|12397.1|12387.1|12395.1|12385.1|128
1692735300000|2023-08-22 20:15:00|12396.1|12386.1|12396.6|12386.6|12396.6|12386.6|12396.1|12386.1|21
1692735900000|2023-08-22 20:25:00|12396.1|12386.1|12395.6|12385.6|12396.1|12386.1|12395.6|12385.6|7
1692736200000|2023-08-22 20:30:00|12396.1|12386.1|12395.6|12385.6|12396.1|12386.1|12395.6|12385.6|11
1692736500000|2023-08-22 20:35:00|12396.1|12386.1|12396.1|12386.1|12397.1|12387.1|12396.1|12386.1|70
1692736800000|2023-08-22 20:40:00|12396.6|12386.6|12396.6|12386.6|12396.6|12386.6|12395.6|12385.6|70
1692737100000|2023-08-22 20:45:00|12396.1|12386.1|12396.6|12386.6|12396.6|12386.6|12396.1|12386.1|39
1692737400000|2023-08-22 20:50:00|12397.6|12387.6|12396.6|12386.6|12397.6|12387.6|12396.6|12386.6|36
1692737700000|2023-08-22 20:55:00|12397.1|12387.1|12398.1|12388.1|12398.6|12388.6|12396.6|12386.6|48
1692738000000|2023-08-22 21:00:00|12397.6|12387.6|12398.6|12388.6|12398.6|12388.6|12397.6|12387.6|32
1692738600000|2023-08-22 21:10:00|12398.1|12388.1|12398.1|12388.1|12398.1|12388.1|12398.1|12388.1|0
1692738900000|2023-08-22 21:15:00|12404.5|12380.5|12403.7|12379.7|12404.8|12380.8|12403.7|12379.7|0
1692739200000|2023-08-22 21:20:00|12404|12380|12404.8|12380.8|12405|12381|12403.9|12379.9|0
1692739500000|2023-08-22 21:25:00|12404.6|12380.6|12404.8|12380.8|12404.8|12380.8|12404|12380|0
1692739800000|2023-08-22 21:30:00|12404.1|12380.1|12426.8|12402.8|12427.2|12403.2|12403.7|12379.7|0
1692740100000|2023-08-22 21:35:00|12426.9|12402.9|12426.9|12402.9|12427|12403|12426.6|12402.6|0
1692740400000|2023-08-22 21:40:00|12426.7|12402.7|12426.4|12402.4|12427|12403|12426.4|12402.4|0
1692740700000|2023-08-22 21:45:00|12426.5|12402.5|12426.4|12402.4|12426.5|12402.5|12426.4|12402.4|0
1692741000000|2023-08-22 21:50:00|12426.7|12402.7|12445.9|12421.9|12450.7|12426.7|12426.7|12402.7|0
1692741300000|2023-08-22 21:55:00|12445.8|12421.8|12445.5|12421.5|12445.8|12421.8|12445.3|12421.3|0
1692741600000|2023-08-22 22:00:00|12444.3|12420.3|12449.6|12425.6|12449.6|12425.6|12443.7|12419.7|0
1692741900000|2023-08-22 22:05:00|12449.2|12425.2|12448.1|12424.1|12449.6|12425.6|12447.7|12423.7|0
1692742200000|2023-08-22 22:10:00|12448.5|12424.5|12450.4|12426.4|12450.8|12426.8|12448.1|12424.1|0
1692742500000|2023-08-22 22:15:00|12449.9|12425.9|12451.3|12427.3|12452.2|12428.2|12449.4|12425.4|0
1692742800000|2023-08-22 22:20:00|12451.7|12427.7|12450.8|12426.8|12452.2|12428.2|12450.4|12426.4|0
1692743100000|2023-08-22 22:25:00|12449.6|12425.6|12447.5|12423.5|12449.6|12425.6|12447.5|12423.5|0
1692743400000|2023-08-22 22:30:00|12447.9|12423.9|12440.1|12416.1|12448|12424|12439.2|12415.2|0
1692743700000|2023-08-22 22:35:00|12439.7|12415.7|12438.7|12414.7|12439.7|12415.7|12438.2|12414.2|0
1692744000000|2023-08-22 22:40:00|12438.9|12414.9|12439.2|12415.2|12439.6|12415.6|12438.7|12414.7|0
1692744300000|2023-08-22 22:45:00|12438.9|12414.9|12440.3|12416.3|12440.3|12416.3|12438.9|12414.9|0
1692744600000|2023-08-22 22:50:00|12439.8|12415.8|12438.4|12414.4|12440.3|12416.3|12438.4|12414.4|0
1692744900000|2023-08-22 22:55:00|12438.6|12414.6|12438.9|12414.9|12438.9|12414.9|12437.9|12413.9|0
1692745200000|2023-08-22 23:00:00|12438.4|12414.4|12438.4|12414.4|12438.4|12414.4|12438|12414|0
1692745500000|2023-08-22 23:05:00|12438.2|12414.2|12438|12414|12438.9|12414.9|12438|12414|0
1692745800000|2023-08-22 23:10:00|12438.4|12414.4|12438.5|12414.5|12438.5|12414.5|12438.4|12414.4|0
1692746100000|2023-08-22 23:15:00|12438.9|12414.9|12438.5|12414.5|12439|12415|12438.1|12414.1|0
1692746400000|2023-08-22 23:20:00|12438.9|12414.9|12438.5|12414.5|12439|12415|12438.5|12414.5|0
1692746700000|2023-08-22 23:25:00|12438.6|12414.6|12439.1|12415.1|12439.1|12415.1|12438.6|12414.6|0
1692747000000|2023-08-22 23:30:00|12439.5|12415.5|12438.6|12414.6|12440|12416|12438.2|12414.2|0
1692747300000|2023-08-22 23:35:00|12439|12415|12438.1|12414.1|12439.1|12415.1|12437.7|12413.7|0
1692747600000|2023-08-22 23:40:00|12438.6|12414.6|12438.1|12414.1|12439.1|12415.1|12437.7|12413.7|0
1692747900000|2023-08-22 23:45:00|12437.7|12413.7|12437.2|12413.2|12438.1|12414.1|12435.3|12411.3|0
1692748200000|2023-08-22 23:50:00|12437|12413|12435.3|12411.3|12437.2|12413.2|12435.3|12411.3|0
1692748500000|2023-08-22 23:55:00|12434.9|12410.9|12436.8|12412.8|12436.8|12412.8|12434.9|12410.9|0
1692748800000|2023-08-23 00:00:00|12436.3|12412.3|12437.7|12413.7|12437.7|12413.7|12435.3|12411.3|0
1692749100000|2023-08-23 00:05:00|12437.5|12413.5|12441|12417|12441|12417|12437|12413|0
1692749400000|2023-08-23 00:10:00|12440.6|12416.6|12442.2|12418.2|12443.2|12419.2|12440.1|12416.1|0
1692749700000|2023-08-23 00:15:00|12442.7|12418.7|12445|12421|12445.2|12421.2|12442.2|12418.2|0
1692750000000|2023-08-23 00:20:00|12444.9|12420.9|12445.4|12421.4|12445.6|12421.6|12444.5|12420.5|0
1692750300000|2023-08-23 00:25:00|12445.2|12421.2|12445.1|12421.1|12447.4|12423.4|12445|12421|0
1692750600000|2023-08-23 00:30:00|12444.9|12420.9|12447.6|12423.6|12448.1|12424.1|12444.3|12420.3|0
1692750900000|2023-08-23 00:35:00|12447.4|12423.4|12446.7|12422.7|12448.1|12424.1|12446.2|12422.2|0
1692751200000|2023-08-23 00:40:00|12446.3|12422.3|12446.8|12422.8|12447.1|12423.1|12445.8|12421.8|0
1692751500000|2023-08-23 00:45:00|12447.2|12423.2|12441.8|12417.8|12447.2|12423.2|12441.8|12417.8|0
1692751800000|2023-08-23 00:50:00|12441.6|12417.6|12437.2|12413.2|12441.8|12417.8|12436.4|12412.4|0
1692752100000|2023-08-23 00:55:00|12437.4|12413.4|12412.6|12388.6|12438.2|12414.2|12412.6|12388.6|0
1692752400000|2023-08-23 01:00:00|12407.1|12397.1|12413.1|12403.1|12417.6|12407.6|12406.6|12396.6|1639
1692752700000|2023-08-23 01:05:00|12411.1|12401.1|12416.1|12406.1|12418.1|12408.1|12405.1|12395.1|1345
1692753000000|2023-08-23 01:10:00|12415.6|12405.6|12420.1|12410.1|12422.1|12412.1|12413.1|12403.1|730
1692753300000|2023-08-23 01:15:00|12419.6|12409.6|12437.1|12427.1|12440.1|12430.1|12419.1|12409.1|3950
1692753600000|2023-08-23 01:20:00|12438.6|12428.6|12432.1|12422.1|12443.6|12433.6|12431.1|12421.1|2203
1692753900000|2023-08-23 01:25:00|12432.6|12422.6|12457.6|12447.6|12459.1|12449.1|12432.1|12422.1|3813
1692754200000|2023-08-23 01:30:00|12457.1|12447.1|12476.1|12466.1|12485.1|12475.1|12442.6|12432.6|15707
1692754500000|2023-08-23 01:35:00|12477.1|12467.1|12452.6|12442.6|12497.6|12487.6|12447.6|12437.6|10566
1692754800000|2023-08-23 01:40:00|12453.1|12443.1|12449.1|12439.1|12468.1|12458.1|12439.6|12429.6|4876
1692755100000|2023-08-23 01:45:00|12448.6|12438.6|12436.6|12426.6|12451.6|12441.6|12427.6|12417.6|5675
1692755400000|2023-08-23 01:50:00|12435.6|12425.6|12436.2|12426.2|12438.2|12428.2|12420.6|12410.6|4091
1692755700000|2023-08-23 01:55:00|12435.2|12425.2|12442.2|12432.2|12446.2|12436.2|12424.2|12414.2|3692
1692756000000|2023-08-23 02:00:00|12441.2|12431.2|12419.2|12409.2|12446.2|12436.2|12414.2|12404.2|3365
1692756300000|2023-08-23 02:05:00|12420.2|12410.2|12438.2|12428.2|12445.2|12435.2|12417.2|12407.2|2676
1692756600000|2023-08-23 02:10:00|12439.2|12429.2|12424.2|12414.2|12439.2|12429.2|12413.2|12403.2|1849
1692756900000|2023-08-23 02:15:00|12423.2|12413.2|12434.2|12424.2|12438.2|12428.2|12410.2|12400.2|2018
1692757200000|2023-08-23 02:20:00|12433.2|12423.2|12439.2|12429.2|12453.2|12443.2|12421.2|12411.2|2241
1692757500000|2023-08-23 02:25:00|12441.2|12431.2|12428.2|12418.2|12441.2|12431.2|12424.2|12414.2|1138
1692757800000|2023-08-23 02:30:00|12429.2|12419.2|12440.2|12430.2|12447.2|12437.2|12429.2|12419.2|1636
1692758100000|2023-08-23 02:35:00|12441.2|12431.2|12430.2|12420.2|12441.2|12431.2|12426.2|12416.2|1484
1692758400000|2023-08-23 02:40:00|12431.2|12421.2|12415.2|12405.2|12445.2|12435.2|12415.2|12405.2|1900
1692758700000|2023-08-23 02:45:00|12416.2|12406.2|12400.2|12390.2|12417.2|12407.2|12399.2|12389.2|2863
1692759000000|2023-08-23 02:50:00|12403.2|12393.2|12410.2|12400.2|12411.2|12401.2|12397.2|12387.2|2252
1692759300000|2023-08-23 02:55:00|12412.2|12402.2|12412.2|12402.2|12416.2|12406.2|12404.2|12394.2|1124
1692759600000|2023-08-23 03:00:00|12411.2|12401.2|12400.2|12390.2|12422.2|12412.2|12399.2|12389.2|1317
1692759900000|2023-08-23 03:05:00|12401.2|12391.2|12407.2|12397.2|12414.2|12404.2|12396.2|12386.2|2294
1692760200000|2023-08-23 03:10:00|12405.2|12395.2|12418.2|12408.2|12419.2|12409.2|12405.2|12395.2|1309
1692760500000|2023-08-23 03:15:00|12417.2|12407.2|12446.2|12436.2|12448.2|12438.2|12413.2|12403.2|4583
1692760800000|2023-08-23 03:20:00|12444.2|12434.2|12454.2|12444.2|12457.2|12447.2|12435.2|12425.2|2502
1692761100000|2023-08-23 03:25:00|12455.2|12445.2|12440.2|12430.2|12457.2|12447.2|12437.2|12427.2|1872
1692761400000|2023-08-23 03:30:00|12439.2|12429.2|12446.2|12436.2|12451.2|12441.2|12439.2|12429.2|497
1692761700000|2023-08-23 03:35:00|12445.2|12435.2|12445.2|12435.2|12450.2|12440.2|12438.2|12428.2|441
1692762000000|2023-08-23 03:40:00|12444.2|12434.2|12443.2|12433.2|12445.2|12435.2|12438.2|12428.2|338
1692762300000|2023-08-23 03:45:00|12444.2|12434.2|12443.2|12433.2|12446.2|12436.2|12441.2|12431.2|212
1692762600000|2023-08-23 03:50:00|12442.2|12432.2|12431.2|12421.2|12442.2|12432.2|12431.2|12421.2|553
1692762900000|2023-08-23 03:55:00|12432.2|12422.2|12428.2|12418.2|12434.2|12424.2|12427.2|12417.2|943
1692763200000|2023-08-23 04:00:00|12427.2|12417.2|12441.2|12431.2|12441.2|12431.2|12427.2|12417.2|514
1692763500000|2023-08-23 04:05:00|12440.2|12430.2|12438.2|12428.2|12445.2|12435.2|12438.2|12428.2|472
1692763800000|2023-08-23 04:10:00|12437.2|12427.2|12432.2|12422.2|12437.2|12427.2|12430.2|12420.2|130
1692764100000|2023-08-23 04:15:00|12433.2|12423.2|12427.2|12417.2|12433.2|12423.2|12427.2|12417.2|362
1692764400000|2023-08-23 04:20:00|12428.2|12418.2|12426.2|12416.2|12429.2|12419.2|12423.2|12413.2|633
1692764700000|2023-08-23 04:25:00|12425.2|12415.2|12426.2|12416.2|12428.2|12418.2|12423.2|12413.2|280
1692765000000|2023-08-23 04:30:00|12427.2|12417.2|12427.2|12417.2|12428.2|12418.2|12425.2|12415.2|85
1692765300000|2023-08-23 04:35:00|12429.2|12419.2|12429.2|12419.2|12430.2|12420.2|12428.2|12418.2|52
1692765600000|2023-08-23 04:40:00|12428.2|12418.2|12429.2|12419.2|12429.2|12419.2|12427.2|12417.2|172
1692765900000|2023-08-23 04:45:00|12430.2|12420.2|12429.2|12419.2|12430.2|12420.2|12428.2|12418.2|238
1692766200000|2023-08-23 04:50:00|12430.2|12420.2|12431.2|12421.2|12432.2|12422.2|12430.2|12420.2|137
1692766500000|2023-08-23 04:55:00|12430.2|12420.2|12434.2|12424.2|12435.2|12425.2|12430.2|12420.2|341
1692766800000|2023-08-23 05:00:00|12432.2|12422.2|12416.2|12406.2|12438.2|12428.2|12413.2|12403.2|3158
1692767100000|2023-08-23 05:05:00|12417.2|12407.2|12413.2|12403.2|12424.2|12414.2|12412.2|12402.2|1305
1692767400000|2023-08-23 05:10:00|12412.2|12402.2|12446.2|12436.2|12454.2|12444.2|12412.2|12402.2|2508
1692767700000|2023-08-23 05:15:00|12445.2|12435.2|12444.2|12434.2|12457.2|12447.2|12432.2|12422.2|1833
1692768000000|2023-08-23 05:20:00|12445.2|12435.2|12426.2|12416.2|12446.2|12436.2|12423.2|12413.2|1861
1692768300000|2023-08-23 05:25:00|12425.2|12415.2|12433.2|12423.2|12438.2|12428.2|12414.2|12404.2|2932
1692768600000|2023-08-23 05:30:00|12431.2|12421.2|12433.2|12423.2|12435.2|12425.2|12422.2|12412.2|752
1692768900000|2023-08-23 05:35:00|12432.2|12422.2|12434.2|12424.2|12445.2|12435.2|12432.2|12422.2|1437
1692769200000|2023-08-23 05:40:00|12433.2|12423.2|12435.2|12425.2|12443.2|12433.2|12432.2|12422.2|1388
1692769500000|2023-08-23 05:45:00|12434.2|12424.2|12439.2|12429.2|12455.2|12445.2|12432.2|12422.2|1561
1692769800000|2023-08-23 05:50:00|12438.2|12428.2|12459.2|12449.2|12460.2|12450.2|12434.2|12424.2|1596
1692770100000|2023-08-23 05:55:00|12460.2|12450.2|12473.2|12463.2|12483.2|12473.2|12460.2|12450.2|3657
1692770400000|2023-08-23 06:00:00|12470.2|12460.2|12442.2|12432.2|12470.2|12460.2|12441.2|12431.2|2167
1692770700000|2023-08-23 06:05:00|12441.2|12431.2|12422.2|12412.2|12442.2|12432.2|12417.2|12407.2|2838
1692771000000|2023-08-23 06:10:00|12421.2|12411.2|12432.2|12422.2|12439.2|12429.2|12421.2|12411.2|1491
1692771300000|2023-08-23 06:15:00|12431.2|12421.2|12430.2|12420.2|12438.2|12428.2|12425.2|12415.2|1067
1692771600000|2023-08-23 06:20:00|12431.2|12421.2|12406.2|12396.2|12435.2|12425.2|12404.2|12394.2|2122
1692771900000|2023-08-23 06:25:00|12407.2|12397.2|12386.2|12376.2|12409.2|12399.2|12374.2|12364.2|4448
1692772200000|2023-08-23 06:30:00|12387.2|12377.2|12359.2|12349.2|12397.2|12387.2|12353.2|12343.2|5394
1692772500000|2023-08-23 06:35:00|12358.2|12348.2|12353.2|12343.2|12368.2|12358.2|12345.2|12335.2|5228
1692772800000|2023-08-23 06:40:00|12352.2|12342.2|12364.2|12354.2|12367.2|12357.2|12338.2|12328.2|5508
1692773100000|2023-08-23 06:45:00|12368.2|12358.2|12349.2|12339.2|12378.2|12368.2|12345.2|12335.2|4232
1692773400000|2023-08-23 06:50:00|12348.2|12338.2|12322.2|12312.2|12357.2|12347.2|12316.2|12306.2|6777
1692773700000|2023-08-23 06:55:00|12321.2|12311.2|12338.2|12328.2|12344.2|12334.2|12321.2|12311.2|7183
1692774000000|2023-08-23 07:00:00|12339.2|12327.2|12343.2|12331.2|12344.2|12333.2|12331.2|12320.2|2409
1692774300000|2023-08-23 07:05:00|12342.2|12330.2|12340.2|12329.2|12343.2|12332.2|12336.2|12324.2|877
1692774600000|2023-08-23 07:10:00|12341.2|12330.2|12345.2|12333.2|12345.2|12334.2|12340.2|12329.2|932
1692774900000|2023-08-23 07:15:00|12346.2|12334.2|12339.2|12328.2|12346.2|12335.2|12338.2|12327.2|421
1692775200000|2023-08-23 07:20:00|12340.2|12327.2|12336.2|12325.2|12340.2|12327.2|12333.2|12322.2|428
1692775500000|2023-08-23 07:25:00|12335.2|12324.2|12339.2|12328.2|12340.2|12329.2|12334.2|12323.2|841
1692775800000|2023-08-23 07:30:00|12338.2|12327.2|12331.2|12320.2|12338.2|12327.2|12328.2|12317.2|704
1692776100000|2023-08-23 07:35:00|12332.2|12321.2|12335.2|12324.2|12338.2|12326.2|12332.2|12321.2|377
1692776400000|2023-08-23 07:40:00|12334.2|12323.2|12336.2|12325.2|12336.2|12325.2|12330.2|12319.2|640
1692776700000|2023-08-23 07:45:00|12337.2|12326.2|12342.2|12331.2|12344.2|12332.2|12336.2|12324.2|624
1692777000000|2023-08-23 07:50:00|12341.2|12330.2|12345.2|12334.2|12349.2|12338.2|12341.2|12330.2|512
1692777300000|2023-08-23 07:55:00|12344.2|12333.2|12348.2|12337.2|12351.2|12340.2|12340.2|12329.2|955
1692777600000|2023-08-23 08:00:00|12347.2|12336.2|12343.2|12331.2|12348.2|12336.2|12341.2|12330.2|574
1692777900000|2023-08-23 08:05:00|12342.2|12332.2|12342.2|12330.2|12344.2|12333.2|12339.2|12327.2|527
1692778200000|2023-08-23 08:10:00|12341.2|12329.2|12361.2|12349.2|12361.2|12350.2|12341.2|12329.2|733
1692778500000|2023-08-23 08:15:00|12360.2|12348.2|12350.2|12338.2|12361.2|12349.2|12349.2|12338.2|1262
1692778800000|2023-08-23 08:20:00|12349.2|12339.2|12348.2|12336.2|12353.2|12341.2|12347.2|12336.2|832
1692779100000|2023-08-23 08:25:00|12347.2|12337.2|12348.2|12336.2|12352.2|12341.2|12346.2|12334.2|455
1692779400000|2023-08-23 08:30:00|12353.6|12329.6|12352.7|12328.7|12353.6|12329.6|12351.2|12327.2|1
1692779700000|2023-08-23 08:35:00|12352.5|12328.5|12352.3|12328.3|12352.8|12328.8|12351.1|12327.1|689
1692780000000|2023-08-23 08:40:00|12352.7|12328.7|12349.5|12325.5|12353.3|12329.3|12348.9|12324.9|0
1692780300000|2023-08-23 08:45:00|12349.3|12325.3|12353.1|12329.1|12353.8|12329.8|12348.3|12324.3|0
1692780600000|2023-08-23 08:50:00|12353.2|12329.2|12352.6|12328.6|12354.6|12330.6|12352.6|12328.6|0
1692780900000|2023-08-23 08:55:00|12352.5|12328.5|12353.7|12329.7|12354.7|12330.7|12350.7|12326.7|0
1692781200000|2023-08-23 09:00:00|12339.2|12328.2|12341.2|12330.2|12344.2|12332.2|12336.2|12324.2|518
1692781500000|2023-08-23 09:05:00|12339.2|12329.2|12339.2|12327.2|12339.2|12329.2|12336.2|12324.2|185
1692781800000|2023-08-23 09:10:00|12338.2|12326.2|12334.2|12322.2|12339.2|12326.2|12334.2|12322.2|213
1692782100000|2023-08-23 09:15:00|12335.2|12323.2|12335.2|12323.2|12342.2|12331.2|12334.2|12323.2|524
1692782400000|2023-08-23 09:20:00|12336.2|12324.2|12337.2|12326.2|12337.2|12326.2|12334.2|12322.2|187
1692782700000|2023-08-23 09:25:00|12336.2|12325.2|12338.2|12327.2|12339.2|12327.2|12334.2|12322.2|168
1692783000000|2023-08-23 09:30:00|12339.2|12328.2|12335.2|12324.2|12342.2|12331.2|12335.2|12324.2|315
1692783300000|2023-08-23 09:35:00|12336.2|12325.2|12339.2|12328.2|12342.2|12330.2|12336.2|12325.2|620
1692783600000|2023-08-23 09:40:00|12340.2|12329.2|12339.2|12328.2|12344.2|12333.2|12339.2|12328.2|479
1692783900000|2023-08-23 09:45:00|12338.2|12327.2|12338.2|12327.2|12340.2|12329.2|12337.2|12326.2|277
1692784200000|2023-08-23 09:50:00|12339.2|12328.2|12343.2|12332.2|12343.2|12332.2|12339.2|12328.2|310
1692784500000|2023-08-23 09:55:00|12342.2|12331.2|12339.2|12328.2|12343.2|12332.2|12339.2|12328.2|153
1692784800000|2023-08-23 10:00:00|12338.2|12327.2|12336.2|12325.2|12340.2|12329.2|12336.2|12325.2|157
1692785100000|2023-08-23 10:05:00|12337.2|12326.2|12331.2|12320.2|12337.2|12326.2|12331.2|12320.2|250
1692785400000|2023-08-23 10:10:00|12330.2|12319.2|12328.2|12317.2|12331.2|12320.2|12327.2|12316.2|340
1692785700000|2023-08-23 10:15:00|12329.2|12318.2|12328.2|12317.2|12333.2|12322.2|12328.2|12317.2|137
1692786000000|2023-08-23 10:20:00|12329.2|12318.2|12330.2|12319.2|12330.2|12319.2|12328.2|12317.2|139
1692786300000|2023-08-23 10:25:00|12331.2|12320.2|12324.2|12313.2|12331.2|12320.2|12324.2|12313.2|203
1692786600000|2023-08-23 10:30:00|12323.2|12312.2|12322.2|12311.2|12325.2|12314.2|12322.2|12311.2|211
1692786900000|2023-08-23 10:35:00|12323.2|12312.2|12323.2|12312.2|12325.2|12314.2|12322.2|12311.2|286
1692787200000|2023-08-23 10:40:00|12322.2|12311.2|12319.2|12308.2|12322.2|12311.2|12319.2|12308.2|208
1692787500000|2023-08-23 10:45:00|12318.2|12307.2|12317.2|12306.2|12319.2|12307.2|12316.2|12305.2|372
1692787800000|2023-08-23 10:50:00|12316.2|12305.2|12315.2|12304.2|12318.2|12307.2|12315.2|12304.2|251
1692788100000|2023-08-23 10:55:00|12316.2|12305.2|12317.2|12305.2|12317.2|12305.2|12312.2|12300.2|226
1692788400000|2023-08-23 11:00:00|12316.2|12304.2|12316.2|12305.2|12318.2|12307.2|12311.2|12300.2|867
1692788700000|2023-08-23 11:05:00|12315.2|12304.2|12315.2|12304.2|12319.2|12308.2|12314.2|12303.2|236
1692789000000|2023-08-23 11:10:00|12314.2|12303.2|12312.2|12301.2|12314.2|12303.2|12311.2|12300.2|178
1692789300000|2023-08-23 11:15:00|12311.2|12300.2|12310.2|12299.2|12314.2|12303.2|12310.2|12299.2|227
1692789600000|2023-08-23 11:20:00|12311.2|12300.2|12315.2|12304.2|12318.2|12307.2|12310.2|12299.2|210
1692789900000|2023-08-23 11:25:00|12316.2|12305.2|12312.2|12301.2|12317.2|12306.2|12312.2|12301.2|165
1692790200000|2023-08-23 11:30:00|12314.2|12302.2|12318.2|12306.2|12319.2|12307.2|12314.2|12302.2|242
1692790500000|2023-08-23 11:35:00|12317.2|12307.2|12313.2|12302.2|12319.2|12308.2|12313.2|12302.2|256
1692790800000|2023-08-23 11:40:00|12314.2|12303.2|12316.2|12305.2|12317.2|12306.2|12313.2|12302.2|262
1692791100000|2023-08-23 11:45:00|12317.2|12304.2|12316.2|12305.2|12319.2|12307.2|12316.2|12304.2|211
1692791400000|2023-08-23 11:50:00|12317.2|12306.2|12317.2|12306.2|12319.2|12308.2|12316.2|12305.2|322
1692791700000|2023-08-23 11:55:00|12318.2|12307.2|12317.2|12306.2|12320.2|12308.2|12317.2|12306.2|178
1692792000000|2023-08-23 12:00:00|12318.2|12307.2|12321.2|12310.2|12321.2|12310.2|12317.2|12306.2|251
1692792300000|2023-08-23 12:05:00|12322.2|12311.2|12323.2|12312.2|12325.2|12313.2|12322.2|12311.2|258
1692792600000|2023-08-23 12:10:00|12324.2|12313.2|12322.2|12311.2|12327.2|12315.2|12322.2|12311.2|186
1692792900000|2023-08-23 12:15:00|12321.2|12310.2|12320.2|12309.2|12325.2|12314.2|12320.2|12309.2|214
1692793200000|2023-08-23 12:20:00|12319.2|12308.2|12316.2|12305.2|12319.2|12308.2|12315.2|12304.2|225
1692793500000|2023-08-23 12:25:00|12315.2|12304.2|12313.2|12302.2|12317.2|12306.2|12313.2|12302.2|268
1692793800000|2023-08-23 12:30:00|12314.2|12303.2|12314.2|12303.2|12318.2|12307.2|12313.2|12303.2|414
1692794100000|2023-08-23 12:35:00|12313.2|12302.2|12314.2|12303.2|12315.2|12304.2|12310.2|12299.2|185
1692794400000|2023-08-23 12:40:00|12313.2|12302.2|12318.2|12307.2|12318.2|12307.2|12312.2|12301.2|177
1692794700000|2023-08-23 12:45:00|12317.2|12306.2|12311.2|12299.2|12317.2|12306.2|12311.2|12299.2|126
1692795000000|2023-08-23 12:50:00|12312.2|12300.2|12309.2|12298.2|12312.2|12301.2|12309.2|12297.2|177
1692795300000|2023-08-23 12:55:00|12308.2|12297.2|12309.2|12298.2|12310.2|12299.2|12305.2|12294.2|315
1692795600000|2023-08-23 13:00:00|12308.2|12297.2|12316.2|12304.2|12316.2|12305.2|12308.2|12297.2|87
1692795900000|2023-08-23 13:05:00|12315.2|12305.2|12316.2|12305.2|12319.2|12308.2|12315.2|12303.2|148
1692796200000|2023-08-23 13:10:00|12317.2|12306.2|12319.2|12308.2|12321.2|12309.2|12316.2|12305.2|517
1692796500000|2023-08-23 13:15:00|12320.2|12309.2|12321.2|12310.2|12324.2|12313.2|12320.2|12309.2|190
1692796800000|2023-08-23 13:20:00|12322.2|12311.2|12325.2|12314.2|12325.2|12314.2|12321.2|12311.2|150
1692797100000|2023-08-23 13:25:00|12326.2|12313.2|12319.2|12308.2|12326.2|12314.2|12319.2|12308.2|119
1692797400000|2023-08-23 13:30:00|12318.2|12307.2|12350.2|12339.2|12350.2|12339.2|12316.2|12305.2|2165
1692797700000|2023-08-23 13:35:00|12351.2|12340.2|12361.2|12349.2|12367.2|12356.2|12348.2|12337.2|2559
1692798000000|2023-08-23 13:40:00|12360.2|12348.2|12374.2|12363.2|12377.2|12365.2|12355.2|12344.2|1234
1692798300000|2023-08-23 13:45:00|12375.2|12367.2|12377.2|12365.2|12390.2|12378.2|12375.2|12365.2|1296
1692798600000|2023-08-23 13:50:00|12376.2|12366.2|12377.2|12366.2|12383.2|12372.2|12371.2|12360.2|710
1692798900000|2023-08-23 13:55:00|12376.2|12365.2|12382.2|12371.2|12387.2|12375.2|12376.2|12365.2|365
1692799200000|2023-08-23 14:00:00|12383.2|12372.2|12376.2|12365.2|12390.2|12379.2|12376.2|12365.2|770
1692799500000|2023-08-23 14:05:00|12377.2|12366.2|12384.2|12373.2|12384.2|12373.2|12371.2|12360.2|393
1692799800000|2023-08-23 14:10:00|12383.2|12372.2|12385.2|12373.2|12388.2|12377.2|12381.2|12370.2|282
1692800100000|2023-08-23 14:15:00|12386.2|12374.2|12377.2|12365.2|12386.2|12375.2|12374.2|12363.2|194
1692800400000|2023-08-23 14:20:00|12378.2|12366.2|12381.2|12370.2|12384.2|12373.2|12374.2|12362.2|313
1692800700000|2023-08-23 14:25:00|12380.2|12369.2|12375.2|12364.2|12383.2|12372.2|12375.2|12364.2|216
1692801000000|2023-08-23 14:30:00|12376.2|12365.2|12376.2|12365.2|12378.2|12367.2|12374.2|12363.2|258
1692801300000|2023-08-23 14:35:00|12375.2|12364.2|12374.2|12363.2|12376.2|12365.2|12372.2|12361.2|196
1692801600000|2023-08-23 14:40:00|12373.2|12362.2|12377.2|12366.2|12382.2|12371.2|12370.2|12359.2|313
1692801900000|2023-08-23 14:45:00|12378.2|12367.2|12378.2|12366.2|12378.2|12367.2|12373.2|12362.2|328
1692802200000|2023-08-23 14:50:00|12377.2|12367.2|12369.2|12357.2|12377.2|12367.2|12366.2|12355.2|678
1692802500000|2023-08-23 14:55:00|12368.2|12356.2|12378.2|12367.2|12378.2|12367.2|12367.2|12356.2|167
1692802800000|2023-08-23 15:00:00|12379.2|12368.2|12380.2|12369.2|12383.2|12372.2|12379.2|12367.2|285
1692803100000|2023-08-23 15:05:00|12381.2|12370.2|12387.2|12376.2|12387.2|12376.2|12381.2|12370.2|259
1692803400000|2023-08-23 15:10:00|12388.2|12377.2|12387.2|12375.2|12392.2|12381.2|12385.2|12374.2|876
1692803700000|2023-08-23 15:15:00|12386.2|12376.2|12388.2|12377.2|12391.2|12380.2|12386.2|12375.2|187
1692804000000|2023-08-23 15:20:00|12387.2|12376.2|12387.2|12376.2|12391.2|12380.2|12386.2|12375.2|347
1692804300000|2023-08-23 15:25:00|12388.2|12377.2|12390.2|12379.2|12391.2|12380.2|12387.2|12376.2|139
1692804600000|2023-08-23 15:30:00|12389.2|12378.2|12380.2|12369.2|12390.2|12379.2|12380.2|12368.2|217
1692804900000|2023-08-23 15:35:00|12381.2|12370.2|12389.2|12377.2|12389.2|12378.2|12381.2|12369.2|203
1692805200000|2023-08-23 15:40:00|12390.2|12378.2|12381.2|12370.2|12392.2|12381.2|12381.2|12370.2|172
1692805500000|2023-08-23 15:45:00|12380.2|12369.2|12381.2|12369.2|12384.2|12373.2|12380.2|12369.2|131
1692805800000|2023-08-23 15:50:00|12382.2|12370.2|12383.2|12372.2|12385.2|12374.2|12381.2|12370.2|37
1692806100000|2023-08-23 15:55:00|12384.2|12373.2|12386.2|12375.2|12386.2|12375.2|12382.2|12371.2|241
1692806400000|2023-08-23 16:00:00|12387.2|12376.2|12383.2|12372.2|12391.2|12379.2|12382.2|12371.2|309
1692806700000|2023-08-23 16:05:00|12384.2|12373.2|12385.2|12374.2|12385.2|12374.2|12380.2|12369.2|527
1692807000000|2023-08-23 16:10:00|12386.2|12375.2|12384.2|12373.2|12388.2|12376.2|12384.2|12373.2|90
1692807300000|2023-08-23 16:15:00|12385.2|12374.2|12386.2|12375.2|12389.2|12378.2|12384.2|12373.2|249
1692807600000|2023-08-23 16:20:00|12385.2|12374.2|12386.2|12374.2|12387.2|12376.2|12385.2|12374.2|58
1692807900000|2023-08-23 16:25:00|12385.2|12375.2|12386.2|12375.2|12388.2|12376.2|12384.2|12372.2|201
1692808200000|2023-08-23 16:30:00|12387.2|12376.2|12385.2|12374.2|12387.2|12376.2|12384.2|12373.2|137
1692808500000|2023-08-23 16:35:00|12384.2|12373.2|12387.2|12376.2|12387.2|12376.2|12384.2|12373.2|67
1692808800000|2023-08-23 16:40:00|12388.2|12377.2|12390.2|12379.2|12391.2|12380.2|12387.2|12376.2|217
1692809100000|2023-08-23 16:45:00|12389.2|12378.2|12391.2|12380.2|12392.2|12381.2|12388.2|12377.2|173
1692809400000|2023-08-23 16:50:00|12392.2|12381.2|12392.2|12381.2|12393.2|12382.2|12392.2|12381.2|79
1692809700000|2023-08-23 16:55:00|12391.2|12380.2|12386.2|12374.2|12392.2|12381.2|12384.2|12373.2|102
1692810000000|2023-08-23 17:00:00|12385.2|12375.2|12382.2|12371.2|12387.2|12376.2|12382.2|12371.2|130
1692810300000|2023-08-23 17:05:00|12381.2|12370.2|12386.2|12375.2|12386.2|12375.2|12380.2|12369.2|224
1692810600000|2023-08-23 17:10:00|12387.2|12376.2|12386.2|12375.2|12387.2|12376.2|12385.2|12373.2|51
1692810900000|2023-08-23 17:15:00|12387.2|12374.2|12390.2|12379.2|12390.2|12379.2|12386.2|12374.2|264
1692811200000|2023-08-23 17:20:00|12389.2|12378.2|12393.2|12382.2|12394.2|12382.2|12389.2|12378.2|222
1692811500000|2023-08-23 17:25:00|12392.2|12381.2|12390.2|12379.2|12393.2|12381.2|12388.2|12377.2|189
1692811800000|2023-08-23 17:30:00|12391.2|12380.2|12397.2|12386.2|12397.2|12386.2|12390.2|12379.2|353
1692812100000|2023-08-23 17:35:00|12398.2|12387.2|12395.2|12384.2|12398.2|12387.2|12394.2|12383.2|427
1692812400000|2023-08-23 17:40:00|12396.2|12383.2|12397.2|12386.2|12397.2|12386.2|12395.2|12383.2|27
1692812700000|2023-08-23 17:45:00|12396.2|12385.2|12397.2|12386.2|12397.2|12386.2|12393.2|12382.2|270
1692813000000|2023-08-23 17:50:00|12396.2|12385.2|12397.2|12386.2|12397.2|12386.2|12395.2|12384.2|39
1692813300000|2023-08-23 17:55:00|12398.2|12387.2|12396.2|12385.2|12398.2|12387.2|12396.2|12385.2|71
1692813600000|2023-08-23 18:00:00|12395.2|12384.2|12394.2|12383.2|12395.2|12384.2|12393.2|12382.2|41
1692813900000|2023-08-23 18:05:00|12393.2|12382.2|12392.2|12381.2|12394.2|12383.2|12392.2|12381.2|84
1692814200000|2023-08-23 18:10:00|12391.2|12380.2|12390.2|12379.2|12392.2|12381.2|12390.2|12379.2|103
1692814500000|2023-08-23 18:15:00|12391.2|12378.2|12389.2|12377.2|12391.2|12380.2|12388.2|12376.2|36
1692814800000|2023-08-23 18:20:00|12388.2|12376.2|12385.2|12374.2|12389.2|12376.2|12384.2|12373.2|237
1692815100000|2023-08-23 18:25:00|12384.2|12373.2|12384.2|12373.2|12385.2|12374.2|12384.2|12373.2|81
1692815400000|2023-08-23 18:30:00|12383.2|12372.2|12386.2|12375.2|12386.2|12375.2|12383.2|12372.2|92
1692815700000|2023-08-23 18:35:00|12385.2|12374.2|12381.2|12370.2|12385.2|12375.2|12379.2|12368.2|213
1692816000000|2023-08-23 18:40:00|12380.2|12369.2|12376.7|12366.7|12383.2|12372.2|12376.7|12366.7|194
1692816300000|2023-08-23 18:45:00|12377.7|12367.7|12377.7|12367.7|12378.7|12368.7|12375.7|12365.7|37
1692816600000|2023-08-23 18:50:00|12378.2|12368.2|12381.7|12371.7|12382.7|12372.7|12377.7|12367.7|93
1692816900000|2023-08-23 18:55:00|12382.2|12372.2|12379.2|12369.2|12383.7|12373.7|12377.7|12367.7|297
1692817200000|2023-08-23 19:00:00|12378.7|12368.7|12385.7|12375.7|12385.7|12375.7|12378.2|12368.2|192
1692817500000|2023-08-23 19:05:00|12384.7|12374.7|12386.2|12376.2|12387.2|12377.2|12384.2|12374.2|93
1692817800000|2023-08-23 19:10:00|12385.7|12375.7|12385.2|12375.2|12386.7|12376.7|12383.7|12373.7|48
1692818100000|2023-08-23 19:15:00|12384.7|12374.7|12383.7|12373.7|12385.2|12375.2|12382.7|12372.7|21
1692818400000|2023-08-23 19:20:00|12384.2|12374.2|12383.2|12373.2|12384.2|12374.2|12382.7|12372.7|39
1692818700000|2023-08-23 19:25:00|12382.7|12372.7|12384.2|12374.2|12384.7|12374.7|12382.7|12372.7|14
1692819000000|2023-08-23 19:30:00|12383.7|12373.7|12381.7|12371.7|12384.2|12374.2|12379.7|12369.7|161
1692819300000|2023-08-23 19:35:00|12381.2|12371.2|12381.2|12371.2|12381.7|12371.7|12381.2|12371.2|28
1692819600000|2023-08-23 19:40:00|12381.7|12371.7|12384.7|12374.7|12386.7|12376.7|12381.7|12371.7|90
1692819900000|2023-08-23 19:45:00|12384.2|12374.2|12382.2|12372.2|12384.7|12374.7|12382.2|12372.2|66
1692820200000|2023-08-23 19:50:00|12381.7|12371.7|12380.2|12370.2|12381.7|12371.7|12379.7|12369.7|43
1692820500000|2023-08-23 19:55:00|12379.7|12369.7|12384.7|12374.7|12385.2|12375.2|12378.7|12368.7|335
1692820800000|2023-08-23 20:00:00|12383.7|12373.7|12383.2|12373.2|12384.7|12374.7|12380.7|12370.7|125
1692821100000|2023-08-23 20:05:00|12383.7|12373.7|12382.2|12372.2|12383.7|12373.7|12380.7|12370.7|72
1692821400000|2023-08-23 20:10:00|12381.7|12371.7|12381.7|12371.7|12381.7|12371.7|12381.2|12371.2|15
1692821700000|2023-08-23 20:15:00|12382.2|12372.2|12380.2|12370.2|12383.2|12373.2|12380.2|12370.2|10
1692822000000|2023-08-23 20:20:00|12380.7|12370.7|12401.2|12391.2|12401.7|12391.7|12380.2|12370.2|535
1692822300000|2023-08-23 20:25:00|12401.7|12391.7|12399.2|12389.2|12401.7|12391.7|12396.7|12386.7|148
1692822600000|2023-08-23 20:30:00|12400.2|12390.2|12401.2|12391.2|12402.7|12392.7|12400.2|12390.2|64
1692822900000|2023-08-23 20:35:00|12401.7|12391.7|12401.2|12391.2|12402.7|12392.7|12401.2|12391.2|49
1692823200000|2023-08-23 20:40:00|12401.7|12391.7|12405.2|12395.2|12405.7|12395.7|12400.7|12390.7|183
1692823500000|2023-08-23 20:45:00|12405.7|12395.7|12405.7|12395.7|12406.7|12396.7|12404.7|12394.7|87
1692823800000|2023-08-23 20:50:00|12405.2|12395.2|12405.7|12395.7|12405.7|12395.7|12404.2|12394.2|15
1692824100000|2023-08-23 20:55:00|12405.2|12395.2|12403.7|12393.7|12406.7|12396.7|12403.7|12393.7|89
1692824400000|2023-08-23 21:00:00|12404.7|12394.7|12405.7|12395.7|12405.7|12395.7|12404.7|12394.7|38
1692824700000|2023-08-23 21:05:00|12406.7|12396.7|12407.7|12397.7|12407.7|12397.7|12406.7|12396.7|10
1692825000000|2023-08-23 21:10:00|12401.2|12391.2|12407.7|12397.7|12407.7|12397.7|12401.2|12391.2|26
1692825300000|2023-08-23 21:15:00|12414.7|12390.7|12413.6|12389.6|12414.9|12390.9|12413.4|12389.4|0
1692825600000|2023-08-23 21:20:00|12413.4|12389.4|12412.7|12388.7|12414.2|12390.2|12412.5|12388.5|0
1692825900000|2023-08-23 21:25:00|12412.8|12388.8|12412.2|12388.2|12412.9|12388.9|12411.7|12387.7|0
1692826200000|2023-08-23 21:30:00|12412.3|12388.3|12412.3|12388.3|12412.5|12388.5|12412|12388|0
1692826500000|2023-08-23 21:35:00|12412.1|12388.1|12412|12388|12412.4|12388.4|12411.9|12387.9|0
1692826800000|2023-08-23 21:40:00|12411.9|12387.9|12411.4|12387.4|12412.2|12388.2|12411.3|12387.3|0
1692827100000|2023-08-23 21:45:00|12411.3|12387.3|12411.3|12387.3|12411.8|12387.8|12410.2|12386.2|0
1692827400000|2023-08-23 21:50:00|12411|12387|12411.1|12387.1|12411.3|12387.3|12410.4|12386.4|0
1692827700000|2023-08-23 21:55:00|12411.2|12387.2|12409|12385|12411.3|12387.3|12408.1|12384.1|0
1692828000000|2023-08-23 22:00:00|12406.9|12382.9|12406.9|12382.9|12408.5|12384.5|12402.7|12378.7|0
1692828300000|2023-08-23 22:05:00|12406|12382|12407.3|12383.3|12408.2|12384.2|12404.2|12380.2|0
1692828600000|2023-08-23 22:10:00|12407.8|12383.8|12403.4|12379.4|12408.2|12384.2|12403.4|12379.4|0
1692828900000|2023-08-23 22:15:00|12403.2|12379.2|12401.1|12377.1|12403.4|12379.4|12398.6|12374.6|0
1692829200000|2023-08-23 22:20:00|12401.3|12377.3|12398.8|12374.8|12401.9|12377.9|12397.5|12373.5|0
1692829500000|2023-08-23 22:25:00|12398.4|12374.4|12406.3|12382.3|12407.1|12383.1|12398.4|12374.4|0
1692829800000|2023-08-23 22:30:00|12406.7|12382.7|12404.3|12380.3|12408|12384|12403.6|12379.6|0
1692830100000|2023-08-23 22:35:00|12404.5|12380.5|12405.4|12381.4|12405.4|12381.4|12403.6|12379.6|0
1692830400000|2023-08-23 22:40:00|12405.1|12381.1|12405.1|12381.1|12405.6|12381.6|12404.7|12380.7|0
1692830700000|2023-08-23 22:45:00|12405.5|12381.5|12406.6|12382.6|12406.6|12382.6|12404.2|12380.2|0
1692831000000|2023-08-23 22:50:00|12406.2|12382.2|12407.9|12383.9|12408.8|12384.8|12405.7|12381.7|0
1692831300000|2023-08-23 22:55:00|12408.1|12384.1|12408.9|12384.9|12409|12385|12408.1|12384.1|0
1692831600000|2023-08-23 23:00:00|12408.5|12384.5|12409.7|12385.7|12409.7|12385.7|12408|12384|0
1692831900000|2023-08-23 23:05:00|12410.2|12386.2|12408.9|12384.9|12410.2|12386.2|12407.1|12383.1|0
1692832200000|2023-08-23 23:10:00|12409.3|12385.3|12408.9|12384.9|12409.3|12385.3|12408.4|12384.4|0
1692832500000|2023-08-23 23:15:00|12408.5|12384.5|12408.4|12384.4|12408.9|12384.9|12408|12384|0
1692832800000|2023-08-23 23:20:00|12408.6|12384.6|12409.5|12385.5|12409.9|12385.9|12408|12384|0
1692833100000|2023-08-23 23:25:00|12409.9|12385.9|12409|12385|12411.2|12387.2|12408.6|12384.6|0
1692833400000|2023-08-23 23:30:00|12408.6|12384.6|12409|12385|12409|12385|12408.1|12384.1|0
1692833700000|2023-08-23 23:35:00|12409.4|12385.4|12407.7|12383.7|12409.5|12385.5|12407.3|12383.3|0
1692834000000|2023-08-23 23:40:00|12407.3|12383.3|12408.1|12384.1|12408.6|12384.6|12407.3|12383.3|0
1692834300000|2023-08-23 23:45:00|12407.7|12383.7|12407.7|12383.7|12408.1|12384.1|12407.7|12383.7|0
1692834600000|2023-08-23 23:50:00|12408.1|12384.1|12406.4|12382.4|12408.1|12384.1|12405.5|12381.5|0
1692834900000|2023-08-23 23:55:00|12406.8|12382.8|12409|12385|12409.5|12385.5|12406.8|12382.8|0
1692835200000|2023-08-24 00:00:00|12408.6|12384.6|12406.9|12382.9|12410.8|12386.8|12406.9|12382.9|0
1692835500000|2023-08-24 00:05:00|12406.5|12382.5|12407.8|12383.8|12408.6|12384.6|12406|12382|0
1692835800000|2023-08-24 00:10:00|12407.6|12383.6|12411.9|12387.9|12412.1|12388.1|12407.6|12383.6|0
1692836100000|2023-08-24 00:15:00|12412.1|12388.1|12410.5|12386.5|12412.1|12388.1|12408.9|12384.9|0
1692836400000|2023-08-24 00:20:00|12409.7|12385.7|12413.2|12389.2|12413.3|12389.3|12409.3|12385.3|0
1692836700000|2023-08-24 00:25:00|12412.8|12388.8|12410.7|12386.7|12413.2|12389.2|12409.1|12385.1|0
1692837000000|2023-08-24 00:30:00|12409.8|12385.8|12409.8|12385.8|12410.2|12386.2|12408.7|12384.7|0
1692837300000|2023-08-24 00:35:00|12410.7|12386.7|12416.1|12392.1|12416.5|12392.5|12410.7|12386.7|0
1692837600000|2023-08-24 00:40:00|12415.7|12391.7|12415.6|12391.6|12418.8|12394.8|12414.6|12390.6|0
1692837900000|2023-08-24 00:45:00|12415.5|12391.5|12415.6|12391.6|12416|12392|12413.6|12389.6|0
1692838200000|2023-08-24 00:50:00|12415.4|12391.4|12416.8|12392.8|12417.9|12393.9|12414.6|12390.6|0
1692838500000|2023-08-24 00:55:00|12417|12393|12417.3|12393.3|12418.3|12394.3|12416|12392|0
1692838800000|2023-08-24 01:00:00|12416.8|12392.8|12409.3|12399.3|12436.8|12426.8|12405.8|12392.8|3138
1692839100000|2023-08-24 01:05:00|12408.3|12398.3|12408.3|12398.3|12411.8|12401.8|12400.3|12390.3|2649
1692839400000|2023-08-24 01:10:00|12408.8|12398.8|12410.8|12400.8|12411.3|12401.3|12402.8|12392.8|1282
1692839700000|2023-08-24 01:15:00|12411.8|12401.8|12393.8|12383.8|12419.3|12409.3|12388.8|12378.8|2233
1692840000000|2023-08-24 01:20:00|12393.3|12383.3|12392.8|12382.8|12395.8|12385.8|12377.3|12367.3|2519
1692840300000|2023-08-24 01:25:00|12390.3|12380.3|12400.3|12390.3|12402.3|12392.3|12388.3|12378.3|1794
1692840600000|2023-08-24 01:30:00|12400.8|12390.8|12390.3|12380.3|12409.8|12399.8|12376.8|12366.8|18797
1692840900000|2023-08-24 01:35:00|12390.8|12380.8|12418.8|12408.8|12420.8|12410.8|12385.3|12375.3|5526
1692841200000|2023-08-24 01:40:00|12419.3|12409.3|12420.8|12410.8|12447.8|12437.8|12416.8|12406.8|9210
1692841500000|2023-08-24 01:45:00|12421.3|12411.3|12402.3|12392.3|12433.3|12423.3|12402.3|12392.3|4936
1692841800000|2023-08-24 01:50:00|12403.3|12393.3|12406.3|12396.3|12416.3|12406.3|12395.3|12385.3|4453
1692842100000|2023-08-24 01:55:00|12405.3|12395.3|12398.3|12388.3|12413.3|12403.3|12392.3|12382.3|3866
1692842400000|2023-08-24 02:00:00|12397.3|12387.3|12410.3|12400.3|12430.3|12420.3|12392.3|12382.3|4122
1692842700000|2023-08-24 02:05:00|12408.3|12398.3|12422.3|12412.3|12434.3|12424.3|12398.3|12388.3|4851
1692843000000|2023-08-24 02:10:00|12423.3|12413.3|12420.3|12410.3|12431.3|12421.3|12417.3|12407.3|2832
1692843300000|2023-08-24 02:15:00|12421.3|12411.3|12443.3|12433.3|12454.3|12444.3|12420.3|12410.3|4539
1692843600000|2023-08-24 02:20:00|12442.3|12432.3|12416.3|12406.3|12447.3|12437.3|12416.3|12406.3|2500
1692843900000|2023-08-24 02:25:00|12417.3|12407.3|12397.3|12387.3|12426.3|12416.3|12392.3|12382.3|2841
1692844200000|2023-08-24 02:30:00|12398.3|12388.3|12404.3|12394.3|12413.3|12403.3|12396.3|12386.3|3038
1692844500000|2023-08-24 02:35:00|12406.3|12396.3|12410.3|12400.3|12419.3|12409.3|12405.3|12395.3|1840
1692844800000|2023-08-24 02:40:00|12411.3|12401.3|12420.4|12410.4|12423.4|12413.4|12410.3|12400.3|1905
1692845100000|2023-08-24 02:45:00|12421.4|12411.4|12448.4|12438.4|12448.4|12438.4|12421.4|12411.4|2671
1692845400000|2023-08-24 02:50:00|12449.4|12439.4|12444.4|12434.4|12450.4|12440.4|12433.4|12423.4|1883
1692845700000|2023-08-24 02:55:00|12445.4|12435.4|12442.4|12432.4|12460.4|12450.4|12439.4|12429.4|2525
1692846000000|2023-08-24 03:00:00|12441.4|12431.4|12419.4|12409.4|12441.4|12431.4|12415.4|12405.4|2976
1692846300000|2023-08-24 03:05:00|12420.4|12410.4|12429.4|12419.4|12433.4|12423.4|12413.4|12403.4|1659
1692846600000|2023-08-24 03:10:00|12428.4|12418.4|12427.4|12417.4|12439.4|12429.4|12421.4|12411.4|1811
1692846900000|2023-08-24 03:15:00|12428.4|12418.4|12449.4|12439.4|12465.4|12455.4|12425.4|12415.4|3274
1692847200000|2023-08-24 03:20:00|12451.4|12441.4|12489.4|12479.4|12490.4|12480.4|12450.4|12440.4|4342
1692847500000|2023-08-24 03:25:00|12490.4|12480.4|12505.4|12495.4|12519.4|12509.4|12483.4|12473.4|6806
1692847800000|2023-08-24 03:30:00|12504.4|12494.4|12507.4|12497.4|12511.4|12501.4|12502.4|12492.4|809
1692848100000|2023-08-24 03:35:00|12508.4|12498.4|12508.4|12498.4|12517.4|12507.4|12507.4|12497.4|641
1692848400000|2023-08-24 03:40:00|12510.4|12500.4|12519.4|12509.4|12520.4|12510.4|12506.4|12496.4|924
1692848700000|2023-08-24 03:45:00|12520.4|12510.4|12522.4|12512.4|12522.4|12512.4|12516.4|12506.4|1174
1692849000000|2023-08-24 03:50:00|12523.4|12513.4|12517.4|12507.4|12523.4|12513.4|12514.4|12504.4|471
1692849300000|2023-08-24 03:55:00|12518.4|12508.4|12519.4|12509.4|12523.4|12513.4|12514.4|12504.4|548
1692849600000|2023-08-24 04:00:00|12520.4|12510.4|12515.4|12505.4|12520.4|12510.4|12513.4|12503.4|416
1692849900000|2023-08-24 04:05:00|12516.4|12506.4|12514.4|12504.4|12516.4|12506.4|12512.4|12502.4|209
1692850200000|2023-08-24 04:10:00|12515.4|12505.4|12517.4|12507.4|12521.4|12511.4|12514.4|12504.4|699
1692850500000|2023-08-24 04:15:00|12518.4|12508.4|12521.4|12511.4|12521.4|12511.4|12518.4|12508.4|428
1692850800000|2023-08-24 04:20:00|12520.4|12510.4|12516.4|12506.4|12520.4|12510.4|12515.4|12505.4|769
1692851100000|2023-08-24 04:25:00|12517.4|12507.4|12513.4|12503.4|12518.4|12508.4|12512.4|12502.4|961
1692851400000|2023-08-24 04:30:00|12514.4|12504.4|12510.4|12500.4|12515.4|12505.4|12510.4|12500.4|377
1692851700000|2023-08-24 04:35:00|12511.4|12501.4|12512.4|12502.4|12515.4|12505.4|12509.4|12499.4|779
1692852000000|2023-08-24 04:40:00|12513.4|12503.4|12515.4|12505.4|12516.4|12506.4|12512.4|12502.4|332
1692852300000|2023-08-24 04:45:00|12514.4|12504.4|12521.4|12511.4|12521.4|12511.4|12514.4|12504.4|260
1692852600000|2023-08-24 04:50:00|12520.4|12510.4|12515.4|12505.4|12521.4|12511.4|12515.4|12505.4|537
1692852900000|2023-08-24 04:55:00|12516.4|12506.4|12520.4|12510.4|12524.4|12514.4|12515.4|12505.4|517
1692853200000|2023-08-24 05:00:00|12519.4|12509.4|12547.4|12537.4|12553.4|12543.4|12518.4|12508.4|9554
1692853500000|2023-08-24 05:05:00|12549.4|12539.4|12515.4|12505.4|12560.4|12550.4|12515.4|12505.4|6379
1692853800000|2023-08-24 05:10:00|12516.4|12506.4|12531.4|12521.4|12548.4|12538.4|12516.4|12506.4|5448
1692854100000|2023-08-24 05:15:00|12533.4|12523.4|12543.4|12533.4|12543.4|12533.4|12521.4|12511.4|4371
1692854400000|2023-08-24 05:20:00|12542.4|12532.4|12557.4|12547.4|12559.4|12549.4|12536.4|12526.4|2693
1692854700000|2023-08-24 05:25:00|12559.4|12549.4|12537.4|12527.4|12562.4|12552.4|12532.4|12522.4|2563
1692855000000|2023-08-24 05:30:00|12538.4|12528.4|12541.4|12531.4|12553.4|12543.4|12532.4|12522.4|2457
1692855300000|2023-08-24 05:35:00|12540.4|12530.4|12531.4|12521.4|12543.4|12533.4|12527.4|12517.4|2775
1692855600000|2023-08-24 05:40:00|12532.4|12522.4|12536.4|12526.4|12542.4|12532.4|12529.4|12519.4|2227
1692855900000|2023-08-24 05:45:00|12535.4|12525.4|12524.4|12514.4|12537.4|12527.4|12512.4|12502.4|5601
1692856200000|2023-08-24 05:50:00|12525.4|12515.4|12520.4|12510.4|12534.4|12524.4|12515.4|12505.4|4577
1692856500000|2023-08-24 05:55:00|12521.4|12511.4|12525.4|12515.4|12533.4|12523.4|12519.4|12509.4|1939
1692856800000|2023-08-24 06:00:00|12526.4|12516.4|12520.4|12510.4|12531.4|12521.4|12517.4|12507.4|2882
1692857100000|2023-08-24 06:05:00|12521.4|12511.4|12511.4|12501.4|12525.4|12515.4|12501.4|12491.4|4150
1692857400000|2023-08-24 06:10:00|12513.4|12503.4|12531.4|12521.4|12533.4|12523.4|12512.4|12502.4|2403
1692857700000|2023-08-24 06:15:00|12530.4|12520.4|12532.4|12522.4|12532.4|12522.4|12515.4|12505.4|5191
1692858000000|2023-08-24 06:20:00|12533.4|12523.4|12526.4|12516.4|12536.4|12526.4|12522.4|12512.4|1758
1692858300000|2023-08-24 06:25:00|12527.4|12517.4|12527.4|12517.4|12531.4|12521.4|12521.4|12511.4|2116
1692858600000|2023-08-24 06:30:00|12526.4|12516.4|12517.4|12507.4|12527.4|12517.4|12506.4|12496.4|2812
1692858900000|2023-08-24 06:35:00|12516.4|12506.4|12509.4|12499.4|12522.4|12512.4|12507.4|12497.4|3468
1692859200000|2023-08-24 06:40:00|12508.4|12498.4|12514.4|12504.4|12524.4|12514.4|12506.4|12496.4|3657
1692859500000|2023-08-24 06:45:00|12511.4|12501.4|12501.4|12491.4|12515.4|12505.4|12498.4|12488.4|4960
1692859800000|2023-08-24 06:50:00|12500.4|12490.4|12498.4|12488.4|12508.4|12498.4|12496.4|12486.4|5870
1692860100000|2023-08-24 06:55:00|12497.4|12487.4|12497.4|12487.4|12501.4|12491.4|12491.4|12481.4|5942
1692860400000|2023-08-24 07:00:00|12499.4|12488.4|12498.4|12486.4|12503.4|12492.4|12496.4|12485.4|1407
1692860700000|2023-08-24 07:05:00|12499.4|12487.4|12501.4|12490.4|12504.4|12493.4|12496.4|12485.4|533
1692861000000|2023-08-24 07:10:00|12500.4|12489.4|12494.4|12483.4|12502.4|12491.4|12493.4|12482.4|1454
1692861300000|2023-08-24 07:15:00|12495.4|12484.4|12497.4|12485.4|12499.4|12488.4|12492.4|12481.4|941
1692861600000|2023-08-24 07:20:00|12496.4|12486.4|12496.4|12484.4|12497.4|12486.4|12492.4|12480.4|393
1692861900000|2023-08-24 07:25:00|12497.4|12485.4|12495.4|12484.4|12497.4|12486.4|12493.4|12482.4|424
1692862200000|2023-08-24 07:30:00|12496.4|12485.4|12492.4|12480.4|12498.4|12487.4|12490.4|12479.4|460
1692862500000|2023-08-24 07:35:00|12491.4|12479.4|12489.4|12478.4|12492.4|12481.4|12488.4|12477.4|501
1692862800000|2023-08-24 07:40:00|12490.4|12479.4|12494.4|12483.4|12496.4|12485.4|12490.4|12479.4|266
1692863100000|2023-08-24 07:45:00|12493.4|12482.4|12498.4|12487.4|12501.4|12489.4|12492.4|12481.4|1397
1692863400000|2023-08-24 07:50:00|12497.4|12486.4|12499.4|12487.4|12500.4|12489.4|12492.4|12481.4|485
1692863700000|2023-08-24 07:55:00|12498.4|12488.4|12503.4|12492.4|12503.4|12492.4|12497.4|12486.4|386
1692864000000|2023-08-24 08:00:00|12495.3|12484.3|12500.3|12488.3|12501.3|12490.3|12491.3|12479.3|717
1692864300000|2023-08-24 08:05:00|12501.3|12489.3|12495.3|12484.3|12502.3|12491.3|12492.3|12481.3|659
1692864600000|2023-08-24 08:10:00|12494.3|12483.3|12498.3|12487.3|12502.3|12490.3|12492.3|12480.3|1722
1692864900000|2023-08-24 08:15:00|12499.3|12486.3|12496.3|12484.3|12499.3|12486.3|12493.3|12482.3|558
1692865200000|2023-08-24 08:20:00|12495.3|12485.3|12490.3|12479.3|12497.3|12486.3|12488.3|12477.3|1070
1692865500000|2023-08-24 08:25:00|12491.3|12478.3|12490.3|12478.3|12494.3|12483.3|12488.3|12477.3|1162
1692865800000|2023-08-24 08:30:00|12495.5|12471.5|12492.5|12468.5|12496.9|12472.9|12491.9|12467.9|0
1692866100000|2023-08-24 08:35:00|12492.9|12468.9|12488.2|12464.2|12493.5|12469.5|12487.8|12463.8|1355
1692866400000|2023-08-24 08:40:00|12487.8|12463.8|12485.5|12461.5|12488.6|12464.6|12485.1|12461.1|0
1692866700000|2023-08-24 08:45:00|12485.1|12461.1|12482.9|12458.9|12486.8|12462.8|12482.9|12458.9|0
1692867000000|2023-08-24 08:50:00|12483.3|12459.3|12482.7|12458.7|12483.3|12459.3|12480.6|12456.6|0
1692867300000|2023-08-24 08:55:00|12483.1|12459.1|12483.3|12459.3|12483.3|12459.3|12481.5|12457.5|0
1692867600000|2023-08-24 09:00:00|12482.9|12458.9|12494.3|12482.3|12499.3|12486.3|12482.1|12458.1|434
1692867900000|2023-08-24 09:05:00|12493.3|12481.3|12491.3|12479.3|12493.3|12482.3|12490.3|12478.3|202
1692868200000|2023-08-24 09:10:00|12490.3|12480.3|12482.3|12470.3|12491.3|12480.3|12481.3|12470.3|246
1692868500000|2023-08-24 09:15:00|12483.3|12471.3|12477.3|12465.3|12484.3|12472.3|12475.3|12463.3|244
1692868800000|2023-08-24 09:20:00|12476.3|12466.3|12475.3|12464.3|12477.3|12466.3|12473.3|12462.3|274
1692869100000|2023-08-24 09:25:00|12474.3|12463.3|12471.3|12460.3|12475.3|12464.3|12468.3|12457.3|759
1692869400000|2023-08-24 09:30:00|12472.3|12459.3|12471.3|12460.3|12474.3|12463.3|12470.3|12459.3|156
1692869700000|2023-08-24 09:35:00|12470.3|12459.3|12468.3|12457.3|12471.3|12460.3|12466.3|12455.3|184
1692870000000|2023-08-24 09:40:00|12467.3|12456.3|12465.3|12454.3|12468.3|12456.3|12463.3|12451.3|265
1692870300000|2023-08-24 09:45:00|12466.3|12455.3|12475.3|12464.3|12475.3|12464.3|12466.3|12454.3|63
1692870600000|2023-08-24 09:50:00|12476.3|12465.3|12480.3|12469.3|12480.3|12469.3|12475.3|12464.3|179
1692870900000|2023-08-24 09:55:00|12481.3|12468.3|12475.3|12463.3|12481.3|12469.3|12475.3|12463.3|285
1692871200000|2023-08-24 10:00:00|12476.3|12464.3|12479.3|12467.3|12481.3|12470.3|12475.3|12463.3|32
1692871500000|2023-08-24 10:05:00|12480.3|12468.3|12480.3|12469.3|12481.3|12470.3|12479.3|12468.3|12
1692871800000|2023-08-24 10:10:00|12481.3|12470.3|12480.3|12469.3|12482.3|12471.3|12479.3|12468.3|27
1692872100000|2023-08-24 10:15:00|12479.3|12468.3|12481.3|12470.3|12481.3|12470.3|12479.3|12468.3|18
1692872400000|2023-08-24 10:20:00|12480.3|12469.3|12480.3|12469.3|12482.3|12471.3|12480.3|12468.3|13
1692872700000|2023-08-24 10:25:00|12481.3|12470.3|12483.3|12472.3|12484.3|12473.3|12481.3|12470.3|37
1692873000000|2023-08-24 10:30:00|12482.3|12471.3|12478.3|12467.3|12484.3|12473.3|12475.3|12464.3|26
1692873300000|2023-08-24 10:35:00|12479.3|12468.3|12480.3|12469.3|12482.3|12471.3|12478.3|12467.3|48
1692873600000|2023-08-24 10:40:00|12479.3|12468.3|12482.3|12471.3|12482.3|12471.3|12478.3|12467.3|18
1692873900000|2023-08-24 10:45:00|12483.3|12472.3|12481.3|12470.3|12484.3|12473.3|12479.3|12468.3|38
1692874200000|2023-08-24 10:50:00|12480.3|12469.3|12484.3|12472.3|12484.3|12473.3|12480.3|12469.3|42
1692874500000|2023-08-24 10:55:00|12483.3|12471.3|12485.3|12473.3|12485.3|12474.3|12482.3|12471.3|35
1692874800000|2023-08-24 11:00:00|12484.3|12472.3|12478.3|12466.3|12484.3|12472.3|12477.3|12466.3|82
1692875100000|2023-08-24 11:05:00|12477.3|12467.3|12478.3|12466.3|12479.3|12468.3|12476.3|12464.3|69
1692875400000|2023-08-24 11:10:00|12477.3|12465.3|12480.3|12468.3|12481.3|12470.3|12476.3|12465.3|50
1692875700000|2023-08-24 11:15:00|12481.3|12469.3|12480.3|12469.3|12482.3|12471.3|12480.3|12469.3|32
1692876000000|2023-08-24 11:20:00|12479.3|12468.3|12481.3|12469.3|12481.3|12470.3|12477.3|12466.3|30
1692876300000|2023-08-24 11:25:00|12480.3|12468.3|12479.3|12468.3|12481.3|12470.3|12478.3|12467.3|38
1692876600000|2023-08-24 11:30:00|12478.3|12467.3|12481.3|12470.3|12481.3|12470.3|12478.3|12467.3|147
1692876900000|2023-08-24 11:35:00|12480.3|12469.3|12475.3|12463.3|12480.3|12469.3|12474.3|12463.3|45
1692877200000|2023-08-24 11:40:00|12474.3|12464.3|12472.3|12461.3|12478.3|12467.3|12472.3|12460.3|38
1692877500000|2023-08-24 11:45:00|12471.3|12460.3|12474.3|12462.3|12476.3|12465.3|12470.3|12459.3|413
1692877800000|2023-08-24 11:50:00|12473.3|12463.3|12474.3|12462.3|12478.3|12466.3|12473.3|12462.3|475
1692878100000|2023-08-24 11:55:00|12473.3|12463.3|12473.3|12462.3|12474.3|12463.3|12472.3|12461.3|58
1692878400000|2023-08-24 12:00:00|12472.3|12461.3|12467.3|12456.3|12473.3|12462.3|12466.3|12455.3|65
1692878700000|2023-08-24 12:05:00|12466.3|12455.3|12467.3|12456.3|12469.3|12458.3|12465.3|12454.3|29
1692879000000|2023-08-24 12:10:00|12468.3|12457.3|12463.3|12452.3|12468.3|12457.3|12463.3|12451.3|145
1692879300000|2023-08-24 12:15:00|12462.3|12451.3|12464.3|12453.3|12465.3|12454.3|12460.3|12449.3|147
1692879600000|2023-08-24 12:20:00|12465.3|12452.3|12463.3|12452.3|12466.3|12454.3|12461.3|12450.3|58
1692879900000|2023-08-24 12:25:00|12464.3|12453.3|12465.3|12454.3|12465.3|12454.3|12463.3|12452.3|85
1692880200000|2023-08-24 12:30:00|12466.3|12453.3|12460.3|12449.3|12466.3|12455.3|12459.3|12448.3|174
1692880500000|2023-08-24 12:35:00|12459.3|12448.3|12457.3|12446.3|12461.3|12450.3|12457.3|12446.3|255
1692880800000|2023-08-24 12:40:00|12458.3|12445.3|12459.3|12448.3|12461.3|12449.3|12456.3|12444.3|150
1692881100000|2023-08-24 12:45:00|12460.3|12449.3|12463.3|12452.3|12465.3|12453.3|12459.3|12448.3|125
1692881400000|2023-08-24 12:50:00|12464.3|12451.3|12462.3|12450.3|12464.3|12452.3|12460.3|12449.3|123
1692881700000|2023-08-24 12:55:00|12461.3|12451.3|12460.3|12449.3|12463.3|12452.3|12458.3|12447.3|53
1692882000000|2023-08-24 13:00:00|12459.3|12448.3|12458.3|12447.3|12461.3|12450.3|12456.3|12445.3|172
1692882300000|2023-08-24 13:05:00|12457.3|12446.3|12459.3|12448.3|12461.3|12450.3|12456.3|12445.3|449
1692882600000|2023-08-24 13:10:00|12460.3|12449.3|12456.3|12445.3|12460.3|12449.3|12452.3|12441.3|213
1692882900000|2023-08-24 13:15:00|12455.3|12444.3|12455.3|12444.3|12462.3|12450.3|12455.3|12444.3|543
1692883200000|2023-08-24 13:20:00|12454.3|12443.3|12454.3|12442.3|12455.3|12444.3|12452.3|12441.3|530
1692883500000|2023-08-24 13:25:00|12453.3|12443.3|12452.3|12441.3|12455.3|12444.3|12450.3|12439.3|195
1692883800000|2023-08-24 13:30:00|12453.3|12440.3|12442.3|12430.3|12469.3|12458.3|12434.3|12423.3|1653
1692884100000|2023-08-24 13:35:00|12441.3|12429.3|12448.3|12437.3|12455.3|12443.3|12434.3|12423.3|1002
1692884400000|2023-08-24 13:40:00|12449.3|12438.3|12439.3|12428.3|12453.3|12442.3|12436.3|12425.3|638
1692884700000|2023-08-24 13:45:00|12438.3|12427.3|12441.3|12430.3|12446.3|12435.3|12436.3|12425.3|506
1692885000000|2023-08-24 13:50:00|12442.3|12431.3|12447.3|12436.3|12448.3|12437.3|12438.3|12427.3|374
1692885300000|2023-08-24 13:55:00|12448.3|12435.3|12453.3|12442.3|12454.3|12442.3|12444.3|12433.3|358
1692885600000|2023-08-24 14:00:00|12454.3|12443.3|12453.3|12442.3|12458.3|12447.3|12447.3|12436.3|470
1692885900000|2023-08-24 14:05:00|12452.3|12441.3|12441.3|12429.3|12454.3|12443.3|12440.3|12429.3|243
1692886200000|2023-08-24 14:10:00|12440.3|12430.3|12444.3|12433.3|12444.3|12433.3|12437.3|12425.3|367
1692886500000|2023-08-24 14:15:00|12443.3|12432.3|12435.3|12424.3|12445.3|12434.3|12433.3|12422.3|322
1692886800000|2023-08-24 14:20:00|12436.3|12425.3|12432.3|12421.3|12440.3|12429.3|12430.3|12418.3|447
1692887100000|2023-08-24 14:25:00|12433.3|12422.3|12426.3|12415.3|12434.3|12423.3|12426.3|12415.3|342
1692887400000|2023-08-24 14:30:00|12427.3|12416.3|12426.3|12415.3|12428.3|12417.3|12421.3|12410.3|625
1692887700000|2023-08-24 14:35:00|12427.3|12416.3|12435.3|12424.3|12438.3|12427.3|12424.3|12413.3|342
1692888000000|2023-08-24 14:40:00|12436.3|12425.3|12427.3|12416.3|12438.3|12427.3|12426.3|12414.3|271
1692888300000|2023-08-24 14:45:00|12428.3|12417.3|12429.3|12418.3|12431.3|12420.3|12426.3|12415.3|298
1692888600000|2023-08-24 14:50:00|12430.3|12417.3|12434.3|12423.3|12435.3|12424.3|12428.3|12417.3|425
1692888900000|2023-08-24 14:55:00|12435.3|12424.3|12427.3|12416.3|12437.3|12426.3|12426.3|12415.3|454
1692889200000|2023-08-24 15:00:00|12426.3|12415.3|12425.3|12414.3|12427.3|12416.3|12421.3|12410.3|722
1692889500000|2023-08-24 15:05:00|12426.3|12415.3|12423.3|12412.3|12426.3|12415.3|12421.3|12410.3|240
1692889800000|2023-08-24 15:10:00|12424.3|12411.3|12416.3|12405.3|12424.3|12413.3|12415.3|12404.3|573
1692890100000|2023-08-24 15:15:00|12417.3|12406.3|12417.3|12406.3|12421.3|12410.3|12416.3|12405.3|184
1692890400000|2023-08-24 15:20:00|12418.3|12405.3|12409.3|12398.3|12418.3|12407.3|12409.3|12398.3|849
1692890700000|2023-08-24 15:25:00|12410.3|12399.3|12412.3|12401.3|12412.3|12401.3|12406.3|12395.3|595
1692891000000|2023-08-24 15:30:00|12411.3|12400.3|12411.3|12399.3|12413.3|12402.3|12408.3|12397.3|279
1692891300000|2023-08-24 15:35:00|12410.3|12400.3|12409.3|12398.3|12413.3|12402.3|12409.3|12398.3|259
1692891600000|2023-08-24 15:40:00|12410.3|12399.3|12412.3|12401.3|12413.3|12402.3|12408.3|12397.3|225
1692891900000|2023-08-24 15:45:00|12411.3|12400.3|12414.3|12403.3|12416.3|12404.3|12410.3|12399.3|314
1692892200000|2023-08-24 15:50:00|12415.3|12402.3|12417.3|12406.3|12418.3|12407.3|12414.3|12402.3|269
1692892500000|2023-08-24 15:55:00|12418.3|12407.3|12417.3|12406.3|12420.3|12409.3|12417.3|12406.3|242
1692892800000|2023-08-24 16:00:00|12418.3|12405.3|12419.3|12408.3|12420.3|12409.3|12416.3|12405.3|291
1692893100000|2023-08-24 16:05:00|12420.3|12409.3|12426.3|12415.3|12426.3|12415.3|12420.3|12409.3|214
1692893400000|2023-08-24 16:10:00|12425.3|12414.3|12429.3|12418.3|12429.3|12418.3|12425.3|12414.3|97
1692893700000|2023-08-24 16:15:00|12430.3|12419.3|12434.3|12423.3|12435.3|12424.3|12429.3|12418.3|244
1692894000000|2023-08-24 16:20:00|12435.3|12422.3|12434.3|12423.3|12437.3|12426.3|12433.3|12422.3|156
1692894300000|2023-08-24 16:25:00|12435.3|12424.3|12434.3|12423.3|12438.3|12427.3|12434.3|12423.3|218
1692894600000|2023-08-24 16:30:00|12433.3|12422.3|12433.3|12421.3|12436.3|12425.3|12431.3|12420.3|116
1692894900000|2023-08-24 16:35:00|12432.3|12422.3|12437.3|12426.3|12438.3|12427.3|12432.3|12421.3|160
1692895200000|2023-08-24 16:40:00|12438.3|12427.3|12435.3|12424.3|12441.3|12430.3|12435.3|12424.3|201
1692895500000|2023-08-24 16:45:00|12436.3|12425.3|12438.3|12427.3|12440.3|12429.3|12433.3|12422.3|129
1692895800000|2023-08-24 16:50:00|12439.3|12428.3|12436.3|12425.3|12439.3|12428.3|12435.3|12424.3|144
1692896100000|2023-08-24 16:55:00|12435.3|12424.3|12433.3|12422.3|12435.3|12425.3|12432.3|12421.3|199
1692896400000|2023-08-24 17:00:00|12434.3|12423.3|12431.3|12420.3|12434.3|12423.3|12430.3|12419.3|133
1692896700000|2023-08-24 17:05:00|12430.3|12419.3|12432.3|12421.3|12433.3|12422.3|12430.3|12419.3|87
1692897000000|2023-08-24 17:10:00|12433.3|12422.3|12434.3|12423.3|12435.3|12424.3|12432.3|12421.3|79
1692897300000|2023-08-24 17:15:00|12433.3|12422.3|12437.3|12426.3|12438.3|12427.3|12433.3|12422.3|127
1692897600000|2023-08-24 17:20:00|12436.3|12425.3|12439.3|12428.3|12439.3|12428.3|12435.3|12424.3|143
1692897900000|2023-08-24 17:25:00|12440.3|12427.3|12437.3|12426.3|12440.3|12428.3|12434.3|12423.3|177
1692898200000|2023-08-24 17:30:00|12436.3|12425.3|12433.3|12422.3|12439.3|12428.3|12433.3|12422.3|178
1692898500000|2023-08-24 17:35:00|12432.3|12421.3|12437.3|12426.3|12437.3|12426.3|12432.3|12421.3|88
1692898800000|2023-08-24 17:40:00|12438.3|12427.3|12439.3|12428.3|12442.3|12431.3|12437.3|12426.3|287
1692899100000|2023-08-24 17:45:00|12440.3|12429.3|12443.3|12432.3|12446.3|12435.3|12439.3|12428.3|302
1692899400000|2023-08-24 17:50:00|12442.3|12431.3|12445.3|12434.3|12447.3|12436.3|12442.3|12431.3|355
1692899700000|2023-08-24 17:55:00|12444.3|12433.3|12450.3|12438.3|12450.3|12438.3|12444.3|12433.3|464
1692900000000|2023-08-24 18:00:00|12449.3|12439.3|12451.3|12440.3|12455.3|12444.3|12449.3|12439.3|595
1692900300000|2023-08-24 18:05:00|12450.3|12439.3|12454.3|12443.3|12455.3|12444.3|12448.3|12437.3|273
1692900600000|2023-08-24 18:10:00|12455.3|12444.3|12455.3|12444.3|12456.3|12445.3|12453.3|12442.3|162
1692900900000|2023-08-24 18:15:00|12456.3|12443.3|12450.3|12439.3|12456.3|12444.3|12450.3|12439.3|145
1692901200000|2023-08-24 18:20:00|12449.3|12438.3|12454.3|12443.3|12454.3|12443.3|12449.3|12438.3|106
1692901500000|2023-08-24 18:25:00|12453.3|12442.3|12450.3|12439.3|12454.3|12443.3|12449.3|12438.3|173
1692901800000|2023-08-24 18:30:00|12451.3|12440.3|12453.3|12442.3|12454.3|12443.3|12451.3|12440.3|51
1692902100000|2023-08-24 18:35:00|12454.3|12441.3|12450.3|12439.3|12454.3|12441.3|12447.3|12436.3|333
1692902400000|2023-08-24 18:40:00|12449.3|12438.3|12447.8|12437.8|12450.3|12439.3|12446.3|12435.3|795
1692902700000|2023-08-24 18:45:00|12447.3|12437.3|12447.8|12437.8|12450.8|12440.8|12447.3|12437.3|658
1692903000000|2023-08-24 18:50:00|12448.8|12438.8|12446.8|12436.8|12448.8|12438.8|12446.3|12436.3|208
1692903300000|2023-08-24 18:55:00|12446.3|12436.3|12445.8|12435.8|12446.8|12436.8|12443.3|12433.3|363
1692903600000|2023-08-24 19:00:00|12446.3|12436.3|12448.8|12438.8|12448.8|12438.8|12446.3|12436.3|186
1692903900000|2023-08-24 19:05:00|12449.8|12439.8|12448.8|12438.8|12449.8|12439.8|12448.8|12438.8|188
1692904200000|2023-08-24 19:10:00|12449.8|12439.8|12449.8|12439.8|12450.8|12440.8|12448.8|12438.8|242
1692904500000|2023-08-24 19:15:00|12449.3|12439.3|12450.8|12440.8|12450.8|12440.8|12448.8|12438.8|51
1692904800000|2023-08-24 19:20:00|12451.8|12441.8|12450.3|12440.3|12451.8|12441.8|12449.8|12439.8|127
1692905100000|2023-08-24 19:25:00|12449.8|12439.8|12449.8|12439.8|12451.3|12441.3|12449.8|12439.8|105
1692905400000|2023-08-24 19:30:00|12450.3|12440.3|12449.3|12439.3|12450.8|12440.8|12447.8|12437.8|97
1692905700000|2023-08-24 19:35:00|12448.8|12438.8|12448.3|12438.3|12448.8|12438.8|12445.8|12435.8|329
1692906000000|2023-08-24 19:40:00|12447.8|12437.8|12444.8|12434.8|12449.3|12439.3|12444.8|12434.8|265
1692906300000|2023-08-24 19:45:00|12444.3|12434.3|12439.3|12429.3|12444.3|12434.3|12439.3|12429.3|313
1692906600000|2023-08-24 19:50:00|12439.8|12429.8|12437.8|12427.8|12441.8|12431.8|12436.8|12426.8|274
1692906900000|2023-08-24 19:55:00|12438.3|12428.3|12437.8|12427.8|12439.8|12429.8|12436.3|12426.3|327
1692907200000|2023-08-24 20:00:00|12438.3|12428.3|12435.3|12425.3|12440.8|12430.8|12433.8|12423.8|179
1692907500000|2023-08-24 20:05:00|12435.8|12425.8|12435.8|12425.8|12435.8|12425.8|12433.8|12423.8|7
1692907800000|2023-08-24 20:10:00|12435.3|12425.3|12436.8|12426.8|12436.8|12426.8|12435.3|12425.3|35
1692908100000|2023-08-24 20:15:00|12436.3|12426.3|12435.3|12425.3|12436.3|12426.3|12434.8|12424.8|15
1692908400000|2023-08-24 20:20:00|12435.8|12425.8|12435.3|12425.3|12435.8|12425.8|12434.8|12424.8|10
1692908700000|2023-08-24 20:25:00|12434.8|12424.8|12434.8|12424.8|12435.8|12425.8|12434.8|12424.8|17
1692909000000|2023-08-24 20:30:00|12435.3|12425.3|12434.3|12424.3|12435.3|12425.3|12433.3|12423.3|54
1692909300000|2023-08-24 20:35:00|12434.8|12424.8|12434.8|12424.8|12434.8|12424.8|12433.3|12423.3|25
1692909600000|2023-08-24 20:40:00|12434.3|12424.3|12432.3|12422.3|12434.3|12424.3|12431.8|12421.8|197
1692909900000|2023-08-24 20:45:00|12432.8|12422.8|12435.8|12425.8|12435.8|12425.8|12432.8|12422.8|64
1692910200000|2023-08-24 20:50:00|12434.8|12424.8|12434.3|12424.3|12435.3|12425.3|12434.3|12424.3|48
1692910500000|2023-08-24 20:55:00|12433.8|12423.8|12436.3|12426.3|12436.8|12426.8|12433.8|12423.8|17
1692910800000|2023-08-24 21:00:00|12436.8|12426.8|12437.3|12427.3|12437.3|12427.3|12435.8|12425.8|35
1692911100000|2023-08-24 21:05:00|||||||||1
1692911400000|2023-08-24 21:10:00|||||||||1
1692911700000|2023-08-24 21:15:00|12443.7|12419.7|12443.7|12419.7|12443.8|12419.8|12443.7|12419.7|0
1692912000000|2023-08-24 21:20:00|12443.9|12419.9|12444.7|12420.7|12445.3|12421.3|12443.9|12419.9|0
1692912300000|2023-08-24 21:25:00|12444.5|12420.5|12444.4|12420.4|12444.5|12420.5|12444.4|12420.4|0
1692912600000|2023-08-24 21:30:00|12444.3|12420.3|12443.4|12419.4|12444.6|12420.6|12443.4|12419.4|0
1692912900000|2023-08-24 21:35:00|12443.3|12419.3|12444.1|12420.1|12444.2|12420.2|12443|12419|0
1692913200000|2023-08-24 21:40:00|12444.2|12420.2|12445.3|12421.3|12445.3|12421.3|12444.2|12420.2|0
1692913500000|2023-08-24 21:45:00|12445.4|12421.4|12446.3|12422.3|12446.4|12422.4|12445.3|12421.3|0
1692913800000|2023-08-24 21:50:00|12446.4|12422.4|12446.2|12422.2|12446.9|12422.9|12446.2|12422.2|0
1692914100000|2023-08-24 21:55:00|12446.4|12422.4|12446.5|12422.5|12446.8|12422.8|12445.9|12421.9|0
1692914400000|2023-08-24 22:00:00|12446.1|12422.1|12452.1|12428.1|12453.3|12429.3|12444.7|12420.7|0
1692914700000|2023-08-24 22:05:00|12451.7|12427.7|12453.5|12429.5|12454.4|12430.4|12451.6|12427.6|0
1692915000000|2023-08-24 22:10:00|12453.1|12429.1|12452.1|12428.1|12454|12430|12451.6|12427.6|0
1692915300000|2023-08-24 22:15:00|12451.7|12427.7|12453|12429|12453.5|12429.5|12451.4|12427.4|0
1692915600000|2023-08-24 22:20:00|12453.4|12429.4|12453.5|12429.5|12454.9|12430.9|12452.1|12428.1|0
1692915900000|2023-08-24 22:25:00|12453.7|12429.7|12454.4|12430.4|12454.9|12430.9|12453.5|12429.5|0
1692916200000|2023-08-24 22:30:00|12454.9|12430.9|12454.9|12430.9|12455.4|12431.4|12454.4|12430.4|0
1692916500000|2023-08-24 22:35:00|12454.7|12430.7|12458.2|12434.2|12458.6|12434.6|12454.7|12430.7|0
1692916800000|2023-08-24 22:40:00|12457.8|12433.8|12455.8|12431.8|12457.8|12433.8|12455.4|12431.4|0
1692917100000|2023-08-24 22:45:00|12456.2|12432.2|12456.3|12432.3|12457.2|12433.2|12455.8|12431.8|0
1692917400000|2023-08-24 22:50:00|12455.9|12431.9|12457.2|12433.2|12457.2|12433.2|12455.8|12431.8|0
1692917700000|2023-08-24 22:55:00|12457.7|12433.7|12458.2|12434.2|12458.6|12434.6|12456.8|12432.8|0
1692918000000|2023-08-24 23:00:00|12457.7|12433.7|12453.5|12429.5|12457.7|12433.7|12453.3|12429.3|0
1692918300000|2023-08-24 23:05:00|12453.9|12429.9|12451.2|12427.2|12454|12430|12450.2|12426.2|0
1692918600000|2023-08-24 23:10:00|12450.8|12426.8|12440|12416|12450.8|12426.8|12438.1|12414.1|0
1692918900000|2023-08-24 23:15:00|12440.4|12416.4|12442.3|12418.3|12442.3|12418.3|12440.4|12416.4|0
1692919200000|2023-08-24 23:20:00|12442.7|12418.7|12443.2|12419.2|12444.2|12420.2|12442.3|12418.3|0
1692919500000|2023-08-24 23:25:00|12443.7|12419.7|12445.1|12421.1|12445.1|12421.1|12443.2|12419.2|0
1692919800000|2023-08-24 23:30:00|12445.5|12421.5|12445.4|12421.4|12446.5|12422.5|12443.7|12419.7|0
1692920100000|2023-08-24 23:35:00|12444.9|12420.9|12446.3|12422.3|12446.3|12422.3|12444.4|12420.4|0
1692920400000|2023-08-24 23:40:00|12445.9|12421.9|12446.3|12422.3|12446.3|12422.3|12444.9|12420.9|0
1692920700000|2023-08-24 23:45:00|12446.7|12422.7|12446.3|12422.3|12446.8|12422.8|12445.8|12421.8|0
1692921000000|2023-08-24 23:50:00|12445.9|12421.9|12443|12419|12446.1|12422.1|12443|12419|0
1692921300000|2023-08-24 23:55:00|12443.5|12419.5|12443|12419|12444|12420|12441.6|12417.6|0
1692921600000|2023-08-25 00:00:00|12442.6|12418.6|12445.9|12421.9|12446.8|12422.8|12442.1|12418.1|0
1692921900000|2023-08-25 00:05:00|12446.3|12422.3|12447.7|12423.7|12448.6|12424.6|12444|12420|0
1692922200000|2023-08-25 00:10:00|12447.4|12423.4|12448.6|12424.6|12449.5|12425.5|12446.8|12422.8|0
1692922500000|2023-08-25 00:15:00|12449|12425|12450.1|12426.1|12450.1|12426.1|12448.1|12424.1|0
1692922800000|2023-08-25 00:20:00|12450.5|12426.5|12449.7|12425.7|12450.7|12426.7|12448.4|12424.4|0
1692923100000|2023-08-25 00:25:00|12449.9|12425.9|12451.6|12427.6|12452.7|12428.7|12449.2|12425.2|0
1692923400000|2023-08-25 00:30:00|12452.1|12428.1|12452.7|12428.7|12453.5|12429.5|12451.6|12427.6|0
1692923700000|2023-08-25 00:35:00|12452.3|12428.3|12451.8|12427.8|12452.7|12428.7|12451|12427|0
1692924000000|2023-08-25 00:40:00|12451.7|12427.7|12451.7|12427.7|12452.2|12428.2|12451.6|12427.6|0
1692924300000|2023-08-25 00:45:00|12451.6|12427.6|12453.2|12429.2|12453.2|12429.2|12451.6|12427.6|0
1692924600000|2023-08-25 00:50:00|12453.6|12429.6|12452.4|12428.4|12453.8|12429.8|12452|12428|0
1692924900000|2023-08-25 00:55:00|12452.5|12428.5|12447|12423|12452.5|12428.5|12447|12423|0
1692925200000|2023-08-25 01:00:00|12438.9|12428.9|12457.4|12447.4|12457.4|12447.4|12437.9|12427.9|4542
1692925500000|2023-08-25 01:05:00|12457.9|12447.9|12445.9|12435.9|12457.9|12447.9|12439.9|12429.9|1794
1692925800000|2023-08-25 01:10:00|12447.4|12437.4|12441.9|12431.9|12447.9|12437.9|12436.9|12426.9|1219
1692926100000|2023-08-25 01:15:00|12444.4|12434.4|12439.9|12429.9|12449.9|12439.9|12431.9|12421.9|2435
1692926400000|2023-08-25 01:20:00|12439.4|12429.4|12437.9|12427.9|12447.4|12437.4|12430.9|12420.9|3958
1692926700000|2023-08-25 01:25:00|12436.9|12426.9|12439.4|12429.4|12440.9|12430.9|12428.9|12418.9|2949
1692927000000|2023-08-25 01:30:00|12438.9|12428.9|12478.4|12468.4|12489.9|12479.9|12429.9|12419.9|21445
1692927300000|2023-08-25 01:35:00|12478.9|12468.9|12465.9|12455.9|12489.4|12479.4|12450.9|12440.9|10061
1692927600000|2023-08-25 01:40:00|12467.4|12457.4|12449.9|12439.9|12480.4|12470.4|12437.9|12427.9|5992
1692927900000|2023-08-25 01:45:00|12450.9|12440.9|12448.4|12438.4|12460.4|12450.4|12438.4|12428.4|4726
1692928200000|2023-08-25 01:50:00|12447.4|12437.4|12446.4|12436.4|12459.4|12449.4|12440.4|12430.4|6712
1692928500000|2023-08-25 01:55:00|12444.4|12434.4|12476|12466|12480|12470|12444.4|12434.4|5147
1692928800000|2023-08-25 02:00:00|12477|12467|12456|12446|12477|12467|12449|12439|3973
1692929100000|2023-08-25 02:05:00|12457|12447|12462|12452|12467|12457|12445|12435|4790
1692929400000|2023-08-25 02:10:00|12463|12453|12495|12485|12495|12485|12459|12449|4305
1692929700000|2023-08-25 02:15:00|12496|12486|12491|12481|12508|12498|12486|12476|3179
1692930000000|2023-08-25 02:20:00|12492|12482|12489|12479|12502|12492|12481|12471|4818
1692930300000|2023-08-25 02:25:00|12490|12480|12475|12465|12490|12480|12469|12459|3009
1692930600000|2023-08-25 02:30:00|12474|12464|12481|12471|12491|12481|12470|12460|2277
1692930900000|2023-08-25 02:35:00|12482|12472|12466|12456|12485|12475|12463|12453|2353
1692931200000|2023-08-25 02:40:00|12467|12457|12468|12458|12473|12463|12463|12453|1628
1692931500000|2023-08-25 02:45:00|12469|12459|12483|12473|12485|12475|12463|12453|5230
1692931800000|2023-08-25 02:50:00|12484|12474|12487|12477|12502|12492|12480|12470|3493
1692932100000|2023-08-25 02:55:00|12488|12478|12479|12469|12490|12480|12477|12467|2045
1692932400000|2023-08-25 03:00:00|12480|12470|12474|12464|12480|12470|12465|12455|2446
1692932700000|2023-08-25 03:05:00|12475|12465|12470|12460|12488|12478|12470|12460|1970
1692933000000|2023-08-25 03:10:00|12471|12461|12480|12470|12495|12485|12471|12461|2423
1692933300000|2023-08-25 03:15:00|12481|12471|12461|12451|12483|12473|12461|12451|2784
1692933600000|2023-08-25 03:20:00|12460|12450|12463|12453|12467|12457|12458|12448|1755
1692933900000|2023-08-25 03:25:00|12464|12454|12468|12458|12476|12466|12464|12454|2760
1692934200000|2023-08-25 03:30:00|12469|12459|12471|12461|12473|12463|12465|12455|838
1692934500000|2023-08-25 03:35:00|12472|12462|12463|12453|12474|12464|12462|12452|2221
1692934800000|2023-08-25 03:40:00|12464|12454|12459|12449|12464|12454|12458|12448|585
1692935100000|2023-08-25 03:45:00|12460|12450|12462|12452|12463|12453|12457|12447|1033
1692935400000|2023-08-25 03:50:00|12463|12453|12466|12456|12466|12456|12462|12452|742
1692935700000|2023-08-25 03:55:00|12465|12455|12466|12456|12466|12456|12463|12453|748
1692936000000|2023-08-25 04:00:00|12465|12455|12460|12450|12465|12455|12460|12450|731
1692936300000|2023-08-25 04:05:00|12461|12451|12457|12447|12461|12451|12456|12446|1139
1692936600000|2023-08-25 04:10:00|12456|12446|12460|12450|12463|12453|12456|12446|984
1692936900000|2023-08-25 04:15:00|12461|12451|12457|12447|12461|12451|12456|12446|706
1692937200000|2023-08-25 04:20:00|12458|12448|12456|12446|12460|12450|12456|12446|857
1692937500000|2023-08-25 04:25:00|12455|12445|12455|12445|12458|12448|12454|12444|581
1692937800000|2023-08-25 04:30:00|12456|12446|12456|12446|12458|12448|12455|12445|839
1692938100000|2023-08-25 04:35:00|12455|12445|12455|12445|12457|12447|12454|12444|875
1692938400000|2023-08-25 04:40:00|12457|12447|12457|12447|12461|12451|12455|12445|1228
1692938700000|2023-08-25 04:45:00|12456|12446|12457|12447|12459|12449|12456|12446|623
1692939000000|2023-08-25 04:50:00|12458|12448|12455|12445|12458|12448|12455|12445|726
1692939300000|2023-08-25 04:55:00|12456|12446|12458|12448|12459|12449|12455|12445|1237
1692939600000|2023-08-25 05:00:00|12457|12447|12457|12447|12502|12492|12451|12441|10257
1692939900000|2023-08-25 05:05:00|12456|12446|12442|12432|12458|12448|12436|12426|4505
1692940200000|2023-08-25 05:10:00|12441|12431|12459|12449|12462|12452|12439|12429|4245
1692940500000|2023-08-25 05:15:00|12460|12450|12477|12467|12478|12468|12456|12446|3216
1692940800000|2023-08-25 05:20:00|12475|12465|12468|12458|12482|12472|12460|12450|3045
1692941100000|2023-08-25 05:25:00|12469|12459|12462|12452|12476|12466|12459|12449|2404
1692941400000|2023-08-25 05:30:00|12463|12453|12461|12451|12467|12457|12454|12444|2589
1692941700000|2023-08-25 05:35:00|12462|12452|12462|12452|12476|12466|12460|12450|2321
1692942000000|2023-08-25 05:40:00|12463|12453|12456|12446|12466|12456|12455|12445|2079
1692942300000|2023-08-25 05:45:00|12457|12447|12457|12447|12462|12452|12447|12437|2897
1692942600000|2023-08-25 05:50:00|12458|12448|12536|12526|12555|12545|12458|12448|13289
1692942900000|2023-08-25 05:55:00|12535|12525|12537|12527|12569|12559|12510|12500|8068
1692943200000|2023-08-25 06:00:00|12535|12525|12495|12485|12541|12531|12494|12484|8220
1692943500000|2023-08-25 06:05:00|12496|12486|12477|12467|12497|12487|12467|12457|7812
1692943800000|2023-08-25 06:10:00|12478|12468|12474|12464|12478|12468|12462|12452|4319
1692944100000|2023-08-25 06:15:00|12475|12465|12458|12448|12475|12465|12456|12446|3608
1692944400000|2023-08-25 06:20:00|12459|12449|12460|12450|12460|12450|12441|12431|4609
1692944700000|2023-08-25 06:25:00|12459|12449|12465|12455|12468|12458|12452|12442|5883
1692945000000|2023-08-25 06:30:00|12466|12456|12474|12464|12486|12476|12466|12456|7256
1692945300000|2023-08-25 06:35:00|12473|12463|12455|12445|12473|12463|12455|12445|3459
1692945600000|2023-08-25 06:40:00|12454|12444|12477|12467|12478|12468|12452|12442|4310
1692945900000|2023-08-25 06:45:00|12476|12466|12484|12474|12487|12477|12468|12458|4635
1692946200000|2023-08-25 06:50:00|12483|12473|12500|12490|12504|12494|12483|12473|5506
1692946500000|2023-08-25 06:55:00|12501|12491|12494|12484|12502|12492|12491|12481|6912
1692946800000|2023-08-25 07:00:00|12495|12483|12487|12475|12496|12485|12487|12475|2216
1692947100000|2023-08-25 07:05:00|12486|12474|12496|12484|12504|12492|12484|12473|2231
1692947400000|2023-08-25 07:10:00|12495|12483|12491|12479|12496|12485|12489|12478|936
1692947700000|2023-08-25 07:15:00|12492|12480|12493|12482|12498|12487|12491|12480|383
1692948000000|2023-08-25 07:20:00|12494|12483|12490|12478|12494|12483|12489|12478|336
1692948300000|2023-08-25 07:25:00|12489|12479|12495|12484|12495|12484|12489|12478|1080
1692948600000|2023-08-25 07:30:00|12494|12483|12496|12485|12500|12488|12494|12483|949
1692948900000|2023-08-25 07:35:00|12497|12486|12492|12480|12499|12488|12491|12480|690
1692949200000|2023-08-25 07:40:00|12493|12481|12494|12483|12495|12484|12490|12479|3345
1692949500000|2023-08-25 07:45:00|12495|12484|12494|12483|12495|12484|12493|12482|2481
1692949800000|2023-08-25 07:50:00|12495|12484|12493|12482|12496|12484|12493|12481|2681
1692950100000|2023-08-25 07:55:00|12494|12483|12487|12476|12495|12484|12487|12476|481
1692950400000|2023-08-25 08:00:00|12481.7|12470.7|12495.7|12484.7|12497.7|12486.7|12481.7|12470.7|1142
1692950700000|2023-08-25 08:05:00|12494.7|12483.7|12489.7|12478.7|12497.7|12486.7|12486.7|12475.7|660
1692951000000|2023-08-25 08:10:00|12490.7|12479.7|12489.7|12478.7|12490.7|12479.7|12487.7|12476.7|229
1692951300000|2023-08-25 08:15:00|12490.7|12479.7|12494.7|12482.7|12494.7|12482.7|12488.7|12477.7|1269
1692951600000|2023-08-25 08:20:00|12495.7|12483.7|12493.7|12481.7|12495.7|12484.7|12490.7|12479.7|425
1692951900000|2023-08-25 08:25:00|12494.7|12482.7|12485.7|12470.7|12494.7|12483.7|12482.7|12470.7|1079
1692952200000|2023-08-25 08:30:00|12490.3|12466.3|12491|12467|12491|12467|12488.5|12464.5|0
1692952500000|2023-08-25 08:35:00|12490.1|12466.1|12487.6|12463.6|12492.4|12468.4|12486.6|12462.6|528
1692952800000|2023-08-25 08:40:00|12487.7|12463.7|12486|12462|12488.4|12464.4|12485.5|12461.5|0
1692953100000|2023-08-25 08:45:00|12486.2|12462.2|12481.8|12457.8|12487.1|12463.1|12480.6|12456.6|0
1692953400000|2023-08-25 08:50:00|12482.2|12458.2|12484.7|12460.7|12485.6|12461.6|12482|12458|0
1692953700000|2023-08-25 08:55:00|12484.3|12460.3|12488.1|12464.1|12489.5|12465.5|12484.3|12460.3|0
1692954000000|2023-08-25 09:00:00|12478.7|12465.7|12485.7|12473.7|12491.7|12478.7|12478.7|12465.7|686
1692954300000|2023-08-25 09:05:00|12486.7|12474.7|12483.7|12472.7|12486.7|12474.7|12483.7|12472.7|42
1692954600000|2023-08-25 09:10:00|12484.7|12473.7|12485.7|12474.7|12485.7|12474.7|12484.7|12473.7|50
1692954900000|2023-08-25 09:15:00|12487.7|12473.7|12485.7|12474.7|12487.7|12476.7|12485.7|12473.7|225
1692955200000|2023-08-25 09:20:00|12484.7|12473.7|12487.7|12475.7|12487.7|12476.7|12483.7|12472.7|503
1692955500000|2023-08-25 09:25:00|12486.7|12474.7|12487.7|12476.7|12488.7|12477.7|12484.7|12472.7|235
1692955800000|2023-08-25 09:30:00|12486.7|12475.7|12484.7|12472.7|12488.7|12477.7|12481.7|12470.7|629
1692956100000|2023-08-25 09:35:00|12483.7|12473.7|12482.7|12471.7|12485.7|12474.7|12482.7|12471.7|46
1692956400000|2023-08-25 09:40:00|12481.7|12470.7|12481.7|12470.7|12483.7|12472.7|12481.7|12469.7|227
1692956700000|2023-08-25 09:45:00|12482.7|12471.7|12480.7|12469.7|12484.7|12472.7|12480.7|12469.7|122
1692957000000|2023-08-25 09:50:00|12481.7|12470.7|12479.7|12468.7|12481.7|12470.7|12477.7|12466.7|150
1692957300000|2023-08-25 09:55:00|12478.7|12467.7|12480.7|12469.7|12481.7|12469.7|12477.7|12465.7|13
1692957600000|2023-08-25 10:00:00|12481.7|12470.7|12482.7|12471.7|12482.7|12471.7|12480.7|12469.7|134
1692957900000|2023-08-25 10:05:00|12483.7|12472.7|12485.7|12474.7|12487.7|12476.7|12482.7|12471.7|179
1692958200000|2023-08-25 10:10:00|12486.7|12475.7|12487.7|12475.7|12488.7|12476.7|12484.7|12473.7|144
1692958500000|2023-08-25 10:15:00|12486.7|12476.7|12488.7|12477.7|12488.7|12477.7|12486.7|12475.7|61
1692958800000|2023-08-25 10:20:00|12487.7|12476.7|12488.7|12477.7|12489.7|12478.7|12487.7|12476.7|312
1692959100000|2023-08-25 10:25:00|12489.7|12478.7|12488.7|12477.7|12491.7|12480.7|12488.7|12477.7|118
1692959400000|2023-08-25 10:30:00|12489.7|12478.7|12493.7|12481.7|12493.7|12482.7|12489.7|12478.7|139
1692959700000|2023-08-25 10:35:00|12492.7|12482.7|12493.7|12482.7|12496.7|12485.7|12491.7|12480.7|117
1692960000000|2023-08-25 10:40:00|12492.7|12481.7|12491.7|12480.7|12493.7|12482.7|12491.7|12480.7|43
1692960300000|2023-08-25 10:45:00|12492.7|12481.7|12493.7|12482.7|12495.7|12484.7|12491.7|12481.7|12
1692960600000|2023-08-25 10:50:00|12494.7|12483.7|12494.7|12482.7|12495.7|12483.7|12491.7|12480.7|18
1692960900000|2023-08-25 10:55:00|12493.7|12483.7|12498.7|12487.7|12499.7|12487.7|12493.7|12482.7|55
1692961200000|2023-08-25 11:00:00|12499.7|12488.7|12502.7|12491.7|12504.7|12493.7|12498.7|12487.7|120
1692961500000|2023-08-25 11:05:00|12503.7|12492.7|12500.7|12488.7|12504.7|12493.7|12499.7|12488.7|80
1692961800000|2023-08-25 11:10:00|12499.7|12487.7|12500.7|12489.7|12502.7|12490.7|12498.7|12487.7|85
1692962100000|2023-08-25 11:15:00|12501.7|12490.7|12500.7|12488.7|12502.7|12491.7|12499.7|12488.7|43
1692962400000|2023-08-25 11:20:00|12501.7|12489.7|12506.7|12494.7|12506.7|12495.7|12500.7|12489.7|118
1692962700000|2023-08-25 11:25:00|12505.7|12495.7|12504.7|12493.7|12507.7|12496.7|12503.7|12492.7|49
1692963000000|2023-08-25 11:30:00|12505.7|12494.7|12503.7|12492.7|12506.7|12495.7|12501.7|12490.7|30
1692963300000|2023-08-25 11:35:00|12502.7|12490.7|12504.7|12492.7|12504.7|12493.7|12501.7|12490.7|71
1692963600000|2023-08-25 11:40:00|12503.7|12491.7|12503.7|12492.7|12504.7|12492.7|12502.7|12491.7|11
1692963900000|2023-08-25 11:45:00|12502.7|12491.7|12504.7|12493.7|12505.7|12493.7|12502.7|12491.7|13
1692964200000|2023-08-25 11:50:00|12503.7|12492.7|12502.7|12491.7|12504.7|12493.7|12502.7|12491.7|41
1692964500000|2023-08-25 11:55:00|12503.7|12492.7|12506.7|12495.7|12507.7|12496.7|12503.7|12492.7|68
1692964800000|2023-08-25 12:00:00|12505.7|12494.7|12508.7|12497.7|12509.7|12498.7|12504.7|12493.7|130
1692965100000|2023-08-25 12:05:00|12509.7|12498.7|12518.7|12507.7|12518.7|12507.7|12509.7|12498.7|408
1692965400000|2023-08-25 12:10:00|12517.7|12506.7|12516.7|12505.7|12519.7|12508.7|12514.7|12503.7|190
1692965700000|2023-08-25 12:15:00|12517.7|12506.7|12515.7|12504.7|12520.7|12508.7|12515.7|12504.7|166
1692966000000|2023-08-25 12:20:00|12516.7|12505.7|12517.7|12505.7|12517.7|12506.7|12513.7|12502.7|128
1692966300000|2023-08-25 12:25:00|12518.7|12506.7|12518.7|12507.7|12519.7|12508.7|12516.7|12505.7|97
1692966600000|2023-08-25 12:30:00|12519.7|12508.7|12512.7|12501.7|12519.7|12508.7|12511.7|12500.7|221
1692966900000|2023-08-25 12:35:00|12513.7|12502.7|12510.7|12499.7|12514.7|12503.7|12510.7|12498.7|144
1692967200000|2023-08-25 12:40:00|12509.7|12498.7|12506.7|12495.7|12510.7|12499.7|12505.7|12493.7|361
1692967500000|2023-08-25 12:45:00|12507.7|12496.7|12508.7|12497.7|12509.7|12498.7|12506.7|12495.7|72
1692967800000|2023-08-25 12:50:00|12507.7|12496.7|12505.7|12494.7|12508.7|12497.7|12505.7|12494.7|41
1692968100000|2023-08-25 12:55:00|12506.7|12495.7|12503.7|12492.7|12506.7|12495.7|12502.7|12491.7|54
1692968400000|2023-08-25 13:00:00|12504.7|12491.7|12501.7|12490.7|12504.7|12493.7|12501.7|12490.7|47
1692968700000|2023-08-25 13:05:00|12500.7|12489.7|12499.7|12488.7|12500.7|12489.7|12497.7|12486.7|69
1692969000000|2023-08-25 13:10:00|12500.7|12489.7|12499.7|12487.7|12500.7|12489.7|12496.7|12485.7|783
1692969300000|2023-08-25 13:15:00|12500.7|12488.7|12499.7|12488.7|12501.7|12490.7|12497.7|12486.7|742
1692969600000|2023-08-25 13:20:00|12498.7|12487.7|12495.7|12484.7|12499.7|12487.7|12494.7|12483.7|53
1692969900000|2023-08-25 13:25:00|12496.7|12485.7|12505.7|12493.7|12506.7|12494.7|12495.7|12484.7|237
1692970200000|2023-08-25 13:30:00|12504.7|12494.7|12490.7|12479.7|12506.7|12495.7|12490.7|12479.7|917
1692970500000|2023-08-25 13:35:00|12491.7|12480.7|12490.7|12479.7|12496.7|12485.7|12482.7|12471.7|1102
1692970800000|2023-08-25 13:40:00|12489.7|12478.7|12454.7|12443.7|12490.7|12479.7|12452.7|12440.7|2983
1692971100000|2023-08-25 13:45:00|12453.7|12442.7|12459.7|12448.7|12469.7|12458.7|12448.7|12437.7|2644
1692971400000|2023-08-25 13:50:00|12458.7|12447.7|12464.7|12452.7|12473.7|12462.7|12453.7|12442.7|706
1692971700000|2023-08-25 13:55:00|12463.7|12453.7|12479.7|12467.7|12480.7|12469.7|12463.7|12453.7|613
1692972000000|2023-08-25 14:00:00|12478.7|12466.7|12479.7|12468.7|12489.7|12478.7|12462.7|12450.7|911
1692972300000|2023-08-25 14:05:00|12480.7|12466.7|12460.7|12449.7|12482.7|12471.7|12456.7|12444.7|813
1692972600000|2023-08-25 14:10:00|12461.7|12450.7|12478.7|12467.7|12483.7|12471.7|12461.7|12450.7|621
1692972900000|2023-08-25 14:15:00|12479.7|12468.7|12466.7|12455.7|12489.7|12478.7|12465.7|12454.7|1178
1692973200000|2023-08-25 14:20:00|12467.7|12456.7|12454.7|12443.7|12469.7|12458.7|12453.7|12441.7|743
1692973500000|2023-08-25 14:25:00|12453.7|12442.7|12443.7|12432.7|12456.7|12445.7|12443.7|12431.7|739
1692973800000|2023-08-25 14:30:00|12442.7|12431.7|12440.7|12429.7|12447.7|12436.7|12436.7|12424.7|531
1692974100000|2023-08-25 14:35:00|12441.7|12430.7|12440.7|12428.7|12446.7|12435.7|12434.7|12422.7|445
1692974400000|2023-08-25 14:40:00|12441.7|12429.7|12434.7|12423.7|12446.7|12435.7|12433.7|12422.7|483
1692974700000|2023-08-25 14:45:00|12433.7|12422.7|12434.7|12423.7|12437.7|12426.7|12430.7|12419.7|587
1692975000000|2023-08-25 14:50:00|12435.7|12424.7|12440.7|12429.7|12444.7|12433.7|12434.7|12423.7|664
1692975300000|2023-08-25 14:55:00|12439.7|12428.7|12441.7|12430.7|12444.7|12433.7|12438.7|12427.7|339
1692975600000|2023-08-25 15:00:00|12442.7|12431.7|12445.7|12434.7|12450.7|12439.7|12441.7|12430.7|279
1692975900000|2023-08-25 15:05:00|12446.7|12433.7|12452.7|12440.7|12455.7|12444.7|12445.7|12433.7|382
1692976200000|2023-08-25 15:10:00|12453.7|12441.7|12454.7|12442.7|12458.7|12446.7|12448.7|12437.7|148
1692976500000|2023-08-25 15:15:00|12453.7|12441.7|12454.7|12442.7|12458.7|12447.7|12448.7|12437.7|170
1692976800000|2023-08-25 15:20:00|12453.7|12441.7|12453.7|12441.7|12455.7|12443.7|12447.7|12436.7|288
1692977100000|2023-08-25 15:25:00|12454.7|12442.7|12466.7|12455.7|12468.7|12456.7|12454.7|12442.7|247
1692977400000|2023-08-25 15:30:00|12467.7|12456.7|12473.7|12461.7|12473.7|12462.7|12458.7|12447.7|408
1692977700000|2023-08-25 15:35:00|12474.7|12462.7|12478.7|12466.7|12481.7|12470.7|12473.7|12462.7|446
1692978000000|2023-08-25 15:40:00|12479.7|12467.7|12479.7|12467.7|12480.7|12469.7|12473.7|12462.7|214
1692978300000|2023-08-25 15:45:00|12478.7|12468.7|12473.7|12461.7|12479.7|12468.7|12468.7|12457.7|71
1692978600000|2023-08-25 15:50:00|12472.7|12462.7|12462.7|12451.7|12473.7|12462.7|12459.7|12448.7|755
1692978900000|2023-08-25 15:55:00|12463.7|12452.7|12463.7|12452.7|12463.7|12452.7|12456.7|12444.7|184
1692979200000|2023-08-25 16:00:00|12462.7|12451.7|12467.7|12455.7|12469.7|12458.7|12462.7|12451.7|301
1692979500000|2023-08-25 16:05:00|12468.7|12456.7|12469.7|12457.7|12471.7|12459.7|12465.7|12453.7|57
1692979800000|2023-08-25 16:10:00|12470.7|12458.7|12472.7|12460.7|12472.7|12461.7|12466.7|12455.7|43
1692980100000|2023-08-25 16:15:00|12473.7|12461.7|12470.7|12458.7|12475.7|12463.7|12467.7|12455.7|56
1692980400000|2023-08-25 16:20:00|12469.7|12457.7|12475.7|12464.7|12476.7|12465.7|12468.7|12456.7|76
1692980700000|2023-08-25 16:25:00|12474.7|12463.7|12478.7|12467.7|12478.7|12467.7|12473.7|12461.7|41
1692981000000|2023-08-25 16:30:00|12477.7|12466.7|12472.7|12461.7|12478.7|12467.7|12470.7|12459.7|379
1692981300000|2023-08-25 16:35:00|12473.7|12460.7|12476.7|12464.7|12477.7|12466.7|12470.7|12458.7|62
1692981600000|2023-08-25 16:40:00|12475.7|12463.7|12474.7|12463.7|12478.7|12467.7|12474.7|12463.7|55
1692981900000|2023-08-25 16:45:00|12475.7|12462.7|12477.7|12466.7|12477.7|12466.7|12472.7|12461.7|57
1692982200000|2023-08-25 16:50:00|12478.7|12465.7|12474.7|12463.7|12479.7|12468.7|12473.7|12461.7|92
1692982500000|2023-08-25 16:55:00|12475.7|12464.7|12477.7|12466.7|12478.7|12467.7|12473.7|12462.7|58
1692982800000|2023-08-25 17:00:00|12476.7|12465.7|12476.7|12465.7|12478.7|12467.7|12474.7|12463.7|57
1692983100000|2023-08-25 17:05:00|12475.7|12464.7|12472.7|12461.7|12477.7|12466.7|12472.7|12461.7|159
1692983400000|2023-08-25 17:10:00|12473.7|12462.7|12475.7|12464.7|12475.7|12464.7|12469.7|12458.7|188
1692983700000|2023-08-25 17:15:00|12476.7|12463.7|12473.7|12461.7|12477.7|12466.7|12471.7|12460.7|101
1692984000000|2023-08-25 17:20:00|12472.7|12462.7|12470.7|12458.7|12473.7|12462.7|12468.7|12457.7|123
1692984300000|2023-08-25 17:25:00|12469.7|12459.7|12470.7|12459.7|12470.7|12459.7|12467.7|12456.7|80
1692984600000|2023-08-25 17:30:00|12469.7|12458.7|12464.7|12452.7|12469.7|12459.7|12462.7|12451.7|65
1692984900000|2023-08-25 17:35:00|12463.7|12453.7|12461.7|12449.7|12465.7|12454.7|12460.7|12449.7|42
1692985200000|2023-08-25 17:40:00|12460.7|12450.7|12466.7|12455.7|12467.7|12455.7|12460.7|12449.7|53
1692985500000|2023-08-25 17:45:00|12465.7|12454.7|12465.7|12454.7|12465.7|12454.7|12461.7|12450.7|64
1692985800000|2023-08-25 17:50:00|12466.7|12455.7|12468.7|12457.7|12469.7|12457.7|12465.7|12454.7|49
1692986100000|2023-08-25 17:55:00|12467.7|12456.7|12470.7|12459.7|12470.7|12459.7|12467.7|12456.7|41
1692986400000|2023-08-25 18:00:00|12469.7|12458.7|12469.7|12458.7|12471.7|12460.7|12467.7|12456.7|47
1692986700000|2023-08-25 18:05:00|12470.7|12459.7|12471.7|12460.7|12473.7|12461.7|12469.7|12458.7|55
1692987000000|2023-08-25 18:10:00|12470.7|12459.7|12477.7|12465.7|12477.7|12465.7|12470.7|12458.7|55
1692987300000|2023-08-25 18:15:00|12476.7|12466.7|12478.7|12467.7|12480.7|12469.7|12474.7|12463.7|144
1692987600000|2023-08-25 18:20:00|12479.7|12468.7|12481.7|12470.7|12482.7|12471.7|12478.7|12468.7|73
1692987900000|2023-08-25 18:25:00|12482.7|12469.7|12483.7|12472.7|12484.7|12473.7|12481.7|12469.7|63
1692988200000|2023-08-25 18:30:00|12484.7|12473.7|12486.7|12475.7|12486.7|12475.7|12482.7|12470.7|71
1692988500000|2023-08-25 18:35:00|12487.7|12474.7|12487.7|12476.7|12491.7|12480.7|12485.7|12474.7|141
1692988800000|2023-08-25 18:40:00|12486.7|12475.7|12487.2|12477.2|12491.7|12480.7|12486.7|12475.7|103
1692989100000|2023-08-25 18:45:00|12487.7|12477.7|12489.2|12479.2|12491.2|12481.2|12486.2|12476.2|61
1692989400000|2023-08-25 18:50:00|12489.7|12479.7|12490.2|12480.2|12491.7|12481.7|12488.2|12478.2|61
1692989700000|2023-08-25 18:55:00|12490.7|12480.7|12492.7|12482.7|12493.7|12483.7|12489.2|12479.2|68
1692990000000|2023-08-25 19:00:00|12492.2|12482.2|12492.2|12482.2|12496.2|12486.2|12490.2|12480.2|161
1692990300000|2023-08-25 19:05:00|12492.7|12482.7|12494.2|12484.2|12494.7|12484.7|12488.2|12478.2|51
1692990600000|2023-08-25 19:10:00|12493.7|12483.7|12493.2|12483.2|12495.2|12485.2|12492.7|12482.7|17
1692990900000|2023-08-25 19:15:00|12493.7|12483.7|12491.7|12481.7|12495.2|12485.2|12491.2|12481.2|31
1692991200000|2023-08-25 19:20:00|12492.2|12482.2|12493.2|12483.2|12494.2|12484.2|12492.2|12482.2|27
1692991500000|2023-08-25 19:25:00|12492.7|12482.7|12494.2|12484.2|12494.7|12484.7|12492.2|12482.2|57
1692991800000|2023-08-25 19:30:00|12493.7|12483.7|12493.2|12483.2|12495.7|12485.7|12492.2|12482.2|30
1692992100000|2023-08-25 19:35:00|12492.7|12482.7|12491.7|12481.7|12493.2|12483.2|12490.2|12480.2|18
1692992400000|2023-08-25 19:40:00|12492.2|12482.2|12492.7|12482.7|12493.2|12483.2|12488.2|12478.2|33
1692992700000|2023-08-25 19:45:00|12492.2|12482.2|12489.7|12479.7|12493.2|12483.2|12489.7|12479.7|20
1692993000000|2023-08-25 19:50:00|12489.2|12479.2|12490.7|12480.7|12491.2|12481.2|12486.7|12476.7|63
1692993300000|2023-08-25 19:55:00|12491.2|12481.2|12493.7|12483.7|12494.7|12484.7|12490.7|12480.7|55
1692993600000|2023-08-25 20:00:00|12493.2|12483.2|12491.2|12481.2|12494.2|12484.2|12490.7|12480.7|43
1692993900000|2023-08-25 20:05:00|12491.7|12481.7|12491.2|12481.2|12492.2|12482.2|12491.2|12481.2|1
1692994200000|2023-08-25 20:10:00|12491.7|12481.7|12490.2|12480.2|12492.2|12482.2|12490.2|12480.2|12
1692994500000|2023-08-25 20:15:00|12489.7|12479.7|12489.2|12479.2|12490.2|12480.2|12489.2|12479.2|16
1692994800000|2023-08-25 20:20:00|12489.7|12479.7|12490.2|12480.2|12490.2|12480.2|12489.7|12479.7|9
1692995100000|2023-08-25 20:25:00|12490.7|12480.7|12488.7|12478.7|12490.7|12480.7|12488.7|12478.7|23
1692995400000|2023-08-25 20:30:00|||||||||4
1692995700000|2023-08-25 20:35:00|12489.2|12479.2|12488.2|12478.2|12489.7|12479.7|12487.7|12477.7|24
1692996000000|2023-08-25 20:40:00|12488.7|12478.7|12488.7|12478.7|12489.7|12479.7|12488.2|12478.2|34
1692996300000|2023-08-25 20:45:00|12488.2|12478.2|12491.7|12481.7|12491.7|12481.7|12488.2|12478.2|32
1692996600000|2023-08-25 20:50:00|12492.2|12482.2|12491.7|12481.7|12493.2|12483.2|12491.7|12481.7|38
1692996900000|2023-08-25 20:55:00|12490.7|12480.7|12489.2|12479.2|12490.7|12480.7|12487.7|12477.7|23
1693173600000|2023-08-27 22:00:00|12539|12515|12650.1|12626.1|12650.1|12626.1|12539|12515|0
1693173900000|2023-08-27 22:05:00|12649.7|12625.7|12661.9|12637.9|12662.5|12638.5|12647.9|12623.9|0
1693174200000|2023-08-27 22:10:00|12662.2|12638.2|12641.6|12617.6|12665.7|12641.7|12640.4|12616.4|0
1693174500000|2023-08-27 22:15:00|12641.2|12617.2|12645.4|12621.4|12646.1|12622.1|12639.6|12615.6|0
1693174800000|2023-08-27 22:20:00|12645.8|12621.8|12652.3|12628.3|12653.1|12629.1|12645.4|12621.4|0
1693175100000|2023-08-27 22:25:00|12651.8|12627.8|12655.6|12631.6|12657.1|12633.1|12651.8|12627.8|0
1693175400000|2023-08-27 22:30:00|12655.2|12631.2|12666.4|12642.4|12666.4|12642.4|12652.2|12628.2|0
1693175700000|2023-08-27 22:35:00|12669.4|12645.4|12667.3|12643.3|12685|12661|12664.5|12640.5|0
1693176000000|2023-08-27 22:40:00|12666.9|12642.9|12684.1|12660.1|12687.7|12663.7|12666.7|12642.7|0
1693176300000|2023-08-27 22:45:00|12683.7|12659.7|12699.8|12675.8|12703|12679|12683.3|12659.3|0
1693176600000|2023-08-27 22:50:00|12700.2|12676.2|12702.3|12678.3|12702.3|12678.3|12699.3|12675.3|0
1693176900000|2023-08-27 22:55:00|12702.4|12678.4|12701.2|12677.2|12703.4|12679.4|12697.5|12673.5|0
1693177200000|2023-08-27 23:00:00|12701.6|12677.6|12717.9|12693.9|12718.5|12694.5|12699.8|12675.8|0
1693177500000|2023-08-27 23:05:00|12718.3|12694.3|12735.5|12711.5|12735.5|12711.5|12717.4|12693.4|0
1693177800000|2023-08-27 23:10:00|12735.9|12711.9|12767|12743|12769.1|12745.1|12735.9|12711.9|0
1693178100000|2023-08-27 23:15:00|12766.6|12742.6|12766.9|12742.9|12768.1|12744.1|12763.7|12739.7|0
1693178400000|2023-08-27 23:20:00|12766.7|12742.7|12797.2|12773.2|12797.2|12773.2|12766.6|12742.6|0
1693178700000|2023-08-27 23:25:00|12800.2|12776.2|12818|12794|12824.4|12800.4|12800.2|12776.2|0
1693179000000|2023-08-27 23:30:00|12818.4|12794.4|12821.4|12797.4|12821.9|12797.9|12815.7|12791.7|0
1693179300000|2023-08-27 23:35:00|12821.9|12797.9|12847.9|12823.9|12847.9|12823.9|12817.4|12793.4|0
1693179600000|2023-08-27 23:40:00|12848.3|12824.3|12856.4|12832.4|12856.6|12832.6|12847.5|12823.5|0
1693179900000|2023-08-27 23:45:00|12856|12832|12850.4|12826.4|12856.4|12832.4|12849.4|12825.4|0
1693180200000|2023-08-27 23:50:00|12849.9|12825.9|12848.1|12824.1|12850|12826|12846.4|12822.4|0
1693180500000|2023-08-27 23:55:00|12847.7|12823.7|12833.5|12809.5|12848.6|12824.6|12832.5|12808.5|0
1693180800000|2023-08-28 00:00:00|12833.9|12809.9|12820.1|12796.1|12835.1|12811.1|12819.7|12795.7|0
1693181100000|2023-08-28 00:05:00|12820.5|12796.5|12788.3|12764.3|12822|12798|12787.5|12763.5|0
1693181400000|2023-08-28 00:10:00|12788.7|12764.7|12787|12763|12789.7|12765.7|12786.5|12762.5|0
1693181700000|2023-08-28 00:15:00|12786.6|12762.6|12777.6|12753.6|12788.4|12764.4|12777.6|12753.6|0
1693182000000|2023-08-28 00:20:00|12777.2|12753.2|12777.5|12753.5|12778.9|12754.9|12776.5|12752.5|0
1693182300000|2023-08-28 00:25:00|12778|12754|12776.8|12752.8|12778|12754|12775.6|12751.6|0
1693182600000|2023-08-28 00:30:00|12776.4|12752.4|12771|12747|12776.7|12752.7|12770.9|12746.9|0
1693182900000|2023-08-28 00:35:00|12770.6|12746.6|12772|12748|12772.6|12748.6|12770.6|12746.6|0
1693183200000|2023-08-28 00:40:00|12771.8|12747.8|12778.5|12754.5|12778.8|12754.8|12771.5|12747.5|0
1693183500000|2023-08-28 00:45:00|12778.9|12754.9|12755.8|12731.8|12778.9|12754.9|12754.8|12730.8|0
1693183800000|2023-08-28 00:50:00|12756.2|12732.2|12816.8|12792.8|12818.8|12794.8|12756|12732|0
1693184100000|2023-08-28 00:55:00|12816.4|12792.4|12838.7|12814.7|12838.7|12814.7|12816.4|12792.4|0
1693184400000|2023-08-28 01:00:00|12889.7|12879.7|12995.2|12985.2|13061.7|13051.7|12880.7|12870.7|40303
1693184700000|2023-08-28 01:05:00|12995.7|12985.7|12986.7|12976.7|13020.2|13010.2|12977.2|12967.2|14029
1693185000000|2023-08-28 01:10:00|12987.2|12977.2|12991.7|12981.7|13008.2|12998.2|12986.2|12976.2|5570
1693185300000|2023-08-28 01:15:00|12988.7|12978.7|13109.2|13099.2|13109.2|13099.2|12988.7|12978.7|13096
1693185600000|2023-08-28 01:20:00|13117.7|13107.7|13108.7|13098.7|13128.2|13118.2|13044.2|13034.2|17318
1693185900000|2023-08-28 01:25:00|13105.7|13095.7|13106.7|13096.7|13115.7|13105.7|13089.2|13079.2|13957
1693186200000|2023-08-28 01:30:00|13105.2|13095.2|12915.2|12905.2|13123.2|13113.2|12879.2|12869.2|67729
1693186500000|2023-08-28 01:35:00|12914.2|12904.2|12868.2|12858.2|12937.2|12927.2|12819.7|12809.7|38124
1693186800000|2023-08-28 01:40:00|12872.7|12862.7|12872.7|12862.7|12884.2|12874.2|12815.7|12805.7|19290
1693187100000|2023-08-28 01:45:00|12873.2|12863.2|12829.7|12819.7|12895.7|12885.7|12825.7|12815.7|15589
1693187400000|2023-08-28 01:50:00|12827.7|12817.7|12806.7|12796.7|12849.7|12839.7|12776.7|12766.7|18500
1693187700000|2023-08-28 01:55:00|12809.7|12799.7|12819.7|12809.7|12836.7|12826.7|12788.7|12778.7|10676
1693188000000|2023-08-28 02:00:00|12820.7|12810.7|12809.7|12799.7|12829.7|12819.7|12793.7|12783.7|11875
1693188300000|2023-08-28 02:05:00|12810.7|12800.7|12741.7|12731.7|12822.7|12812.7|12736.7|12726.7|13247
1693188600000|2023-08-28 02:10:00|12742.7|12732.7|12778.7|12768.7|12778.7|12768.7|12731.7|12721.7|10119
1693188900000|2023-08-28 02:15:00|12779.7|12769.7|12727.7|12717.7|12806.7|12796.7|12726.7|12716.7|11988
1693189200000|2023-08-28 02:20:00|12731.7|12721.7|12736.7|12726.7|12763.7|12753.7|12717.7|12707.7|10229
1693189500000|2023-08-28 02:25:00|12735.7|12725.7|12758.7|12748.7|12764.7|12754.7|12732.7|12722.7|9337
1693189800000|2023-08-28 02:30:00|12757.7|12747.7|12757.7|12747.7|12774.7|12764.7|12738.7|12728.7|12946
1693190100000|2023-08-28 02:35:00|12758.7|12748.7|12786|12776|12789|12779|12749|12739|7053
1693190400000|2023-08-28 02:40:00|12785|12775|12787|12777|12804|12794|12773|12763|7366
1693190700000|2023-08-28 02:45:00|12788|12778|12796|12786|12801|12791|12779|12769|5013
1693191000000|2023-08-28 02:50:00|12795|12785|12781|12771|12822|12812|12781|12771|5104
1693191300000|2023-08-28 02:55:00|12780|12770|12781|12771|12792|12782|12769|12759|3430
1693191600000|2023-08-28 03:00:00|12780|12770|12766|12756|12787|12777|12762|12752|4435
1693191900000|2023-08-28 03:05:00|12768|12758|12756|12746|12778|12768|12745|12735|5289
1693192200000|2023-08-28 03:10:00|12757|12747|12767|12757|12770|12760|12737|12727|5417
1693192500000|2023-08-28 03:15:00|12766|12756|12734|12724|12774|12764|12731|12721|6840
1693192800000|2023-08-28 03:20:00|12736|12726|12733|12723|12757|12747|12727|12717|3824
1693193100000|2023-08-28 03:25:00|12735|12725|12733|12723|12742|12732|12727|12717|3604
1693193400000|2023-08-28 03:30:00|12732|12722|12731|12721|12736|12726|12729|12719|2156
1693193700000|2023-08-28 03:35:00|12732|12722|12731|12721|12732|12722|12727|12717|1258
1693194000000|2023-08-28 03:40:00|12732|12722|12724|12714|12734|12724|12723|12713|1612
1693194300000|2023-08-28 03:45:00|12723|12713|12725|12715|12732|12722|12721|12711|1280
1693194600000|2023-08-28 03:50:00|12726|12716|12729|12719|12731|12721|12726|12716|1192
1693194900000|2023-08-28 03:55:00|12728|12718|12719|12709|12729|12719|12719|12709|1882
1693195200000|2023-08-28 04:00:00|12718|12708|12718|12708|12720|12710|12717|12707|1069
1693195500000|2023-08-28 04:05:00|12719|12709|12713|12703|12719|12709|12707|12697|1930
1693195800000|2023-08-28 04:10:00|12714|12704|12716|12706|12716|12706|12713|12703|993
1693196100000|2023-08-28 04:15:00|12718|12708|12723|12713|12723|12713|12717|12707|1034
1693196400000|2023-08-28 04:20:00|12722|12712|12723|12713|12724|12714|12720|12710|1195
1693196700000|2023-08-28 04:25:00|12724|12714|12723|12713|12726|12716|12722|12712|1407
1693197000000|2023-08-28 04:30:00|12724|12714|12722|12712|12724|12714|12721|12711|875
1693197300000|2023-08-28 04:35:00|12721|12711|12722|12712|12724|12714|12720|12710|1008
1693197600000|2023-08-28 04:40:00|12723|12713|12721|12711|12724|12714|12721|12711|1227
1693197900000|2023-08-28 04:45:00|12722|12712|12722|12712|12725|12715|12721|12711|4293
1693198200000|2023-08-28 04:50:00|12723|12713|12722|12712|12726|12716|12722|12712|921
1693198500000|2023-08-28 04:55:00|12723|12713|12719|12709|12725|12715|12718|12708|1349
1693198800000|2023-08-28 05:00:00|12716|12706|12678|12668|12725|12715|12675|12665|12087
1693199100000|2023-08-28 05:05:00|12679|12669|12661|12651|12694|12684|12655|12645|7399
1693199400000|2023-08-28 05:10:00|12662|12652|12655|12645|12674|12664|12648|12638|11218
1693199700000|2023-08-28 05:15:00|12656|12646|12664|12654|12676|12666|12651|12641|5021
1693200000000|2023-08-28 05:20:00|12663|12653|12630|12620|12672|12662|12625|12615|6489
1693200300000|2023-08-28 05:25:00|12631|12621|12632|12622|12645|12635|12608|12598|8093
1693200600000|2023-08-28 05:30:00|12630|12620|12645|12635|12665|12655|12630|12620|5861
1693200900000|2023-08-28 05:35:00|12644|12634|12637|12627|12673|12663|12637|12627|5831
1693201200000|2023-08-28 05:40:00|12636|12626|12655|12645|12667|12657|12636|12626|5190
1693201500000|2023-08-28 05:45:00|12654|12644|12664|12654|12682|12672|12654|12644|6190
1693201800000|2023-08-28 05:50:00|12661|12651|12657|12647|12679|12669|12654|12644|3692
1693202100000|2023-08-28 05:55:00|12656|12646|12639|12629|12660|12650|12630|12620|5066
1693202400000|2023-08-28 06:00:00|12636|12626|12641|12631|12654|12644|12628|12618|3522
1693202700000|2023-08-28 06:05:00|12639|12629|12642|12632|12663|12653|12632|12622|3604
1693203000000|2023-08-28 06:10:00|12643|12633|12617|12607|12646|12636|12608|12598|5556
1693203300000|2023-08-28 06:15:00|12616|12606|12607|12597|12628|12618|12599|12589|4300
1693203600000|2023-08-28 06:20:00|12608|12598|12575|12565|12619|12609|12569|12559|7664
1693203900000|2023-08-28 06:25:00|12576|12566|12608|12598|12608|12598|12575|12565|6742
1693204200000|2023-08-28 06:30:00|12607|12597|12577|12567|12615|12605|12574|12564|6641
1693204500000|2023-08-28 06:35:00|12576|12566|12598|12588|12618|12608|12576|12566|6666
1693204800000|2023-08-28 06:40:00|12597|12587|12642|12632|12644|12634|12597|12587|10493
1693205100000|2023-08-28 06:45:00|12644|12634|12650|12640|12659|12649|12642|12632|12938
1693205400000|2023-08-28 06:50:00|12649|12639|12635|12625|12651|12641|12628|12618|7904
1693205700000|2023-08-28 06:55:00|12634|12624|12631|12621|12639|12629|12623|12613|10281
1693206000000|2023-08-28 07:00:00|12632|12620|12619|12608|12634|12622|12618|12607|4616
1693206300000|2023-08-28 07:05:00|12620|12607|12630|12619|12633|12622|12618|12606|1721
1693206600000|2023-08-28 07:10:00|12629|12618|12624|12613|12629|12618|12617|12606|4939
1693206900000|2023-08-28 07:15:00|12623|12612|12631|12620|12633|12622|12621|12609|1221
1693207200000|2023-08-28 07:20:00|12630|12619|12627|12616|12632|12621|12627|12616|681
1693207500000|2023-08-28 07:25:00|12626|12615|12627|12616|12630|12618|12625|12614|2174
1693207800000|2023-08-28 07:30:00|12628|12617|12625|12614|12631|12620|12625|12614|1257
1693208100000|2023-08-28 07:35:00|12626|12613|12623|12612|12628|12617|12618|12607|954
1693208400000|2023-08-28 07:40:00|12622|12611|12621|12610|12626|12615|12619|12608|1042
1693208700000|2023-08-28 07:45:00|12622|12611|12622|12610|12625|12614|12617|12606|1055
1693209000000|2023-08-28 07:50:00|12621|12609|12619|12608|12624|12612|12619|12608|1680
1693209300000|2023-08-28 07:55:00|12620|12609|12614|12602|12620|12609|12613|12601|1329
1693209600000|2023-08-28 08:00:00|12615|12603|12618|12607|12620|12609|12615|12603|885
1693209900000|2023-08-28 08:05:00|12617|12606|12618|12607|12619|12607|12613|12602|1773
1693210200000|2023-08-28 08:10:00|12619|12608|12619|12608|12623|12612|12617|12606|673
1693210500000|2023-08-28 08:15:00|12620|12610|12626|12615|12626|12615|12620|12609|2186
1693210800000|2023-08-28 08:20:00|12625|12614|12631|12620|12632|12621|12625|12614|1229
1693211100000|2023-08-28 08:25:00|12632|12621|12639|12628|12641|12630|12630|12619|1741
1693211400000|2023-08-28 08:30:00|12647|12623|12647.5|12623.5|12647.6|12623.6|12644.9|12620.9|70
1693211700000|2023-08-28 08:35:00|12647.3|12623.3|12646.1|12622.1|12648|12624|12645.2|12621.2|1112
1693212000000|2023-08-28 08:40:00|12646.5|12622.5|12644|12620|12646.8|12622.8|12643.4|12619.4|0
1693212300000|2023-08-28 08:45:00|12644.2|12620.2|12641.6|12617.6|12644.4|12620.4|12640.7|12616.7|0
1693212600000|2023-08-28 08:50:00|12641.7|12617.7|12641.7|12617.7|12643.2|12619.2|12640.5|12616.5|0
1693212900000|2023-08-28 08:55:00|12641.3|12617.3|12641.3|12617.3|12642.1|12618.1|12639.8|12615.8|0
1693213200000|2023-08-28 09:00:00|12655|12644|12657|12646|12662|12651|12648|12636|1268
1693213500000|2023-08-28 09:05:00|12656|12645|12648|12636|12656|12645|12646|12635|297
1693213800000|2023-08-28 09:10:00|12647|12635|12645|12634|12650|12638|12644|12632|513
1693214100000|2023-08-28 09:15:00|12644|12633|12629|12618|12645|12633|12628|12616|914
1693214400000|2023-08-28 09:20:00|12630|12619|12628|12616|12631|12619|12626|12615|155
1693214700000|2023-08-28 09:25:00|12629|12617|12634|12623|12635|12624|12629|12617|224
1693215000000|2023-08-28 09:30:00|12635|12622|12634|12623|12638|12627|12633|12622|281
1693215300000|2023-08-28 09:35:00|12633|12622|12635|12623|12636|12625|12632|12621|192
1693215600000|2023-08-28 09:40:00|12634|12624|12630|12618|12635|12624|12629|12617|132
1693215900000|2023-08-28 09:45:00|12629|12619|12622|12611|12630|12619|12622|12611|191
1693216200000|2023-08-28 09:50:00|12621|12610|12624|12612|12625|12614|12620|12609|946
1693216500000|2023-08-28 09:55:00|12623|12613|12624|12613|12626|12615|12622|12611|137
1693216800000|2023-08-28 10:00:00|12625|12612|12624|12613|12626|12615|12623|12612|64
1693217100000|2023-08-28 10:05:00|12625|12614|12623|12612|12626|12615|12623|12612|46
1693217400000|2023-08-28 10:10:00|12624|12611|12626|12614|12626|12615|12622|12611|73
1693217700000|2023-08-28 10:15:00|12625|12613|12625|12613|12625|12614|12622|12611|37
1693218000000|2023-08-28 10:20:00|12624|12614|12636|12625|12637|12626|12624|12613|823
1693218300000|2023-08-28 10:25:00|12635|12624|12630|12619|12635|12624|12630|12619|254
1693218600000|2023-08-28 10:30:00|12631|12620|12631|12620|12633|12622|12631|12619|107
1693218900000|2023-08-28 10:35:00|12630|12619|12628|12617|12630|12619|12626|12615|19
1693219200000|2023-08-28 10:40:00|12627|12616|12626|12615|12629|12618|12625|12614|453
1693219500000|2023-08-28 10:45:00|12625|12614|12630|12619|12632|12621|12625|12614|1058
1693219800000|2023-08-28 10:50:00|12631|12620|12627|12615|12631|12620|12626|12615|13
1693220100000|2023-08-28 10:55:00|12626|12614|12626|12614|12627|12615|12623|12612|47
1693220400000|2023-08-28 11:00:00|12627|12615|12634|12623|12636|12625|12627|12615|155
1693220700000|2023-08-28 11:05:00|12633|12622|12639|12628|12640|12629|12633|12622|141
1693221000000|2023-08-28 11:10:00|12638|12627|12641|12630|12641|12630|12638|12627|155
1693221300000|2023-08-28 11:15:00|12643|12632|12645|12634|12646|12635|12642|12630|774
1693221600000|2023-08-28 11:20:00|12646|12635|12638|12627|12647|12636|12638|12626|181
1693221900000|2023-08-28 11:25:00|12639|12628|12634|12623|12639|12628|12634|12623|355
1693222200000|2023-08-28 11:30:00|12635|12624|12640|12629|12640|12629|12635|12624|83
1693222500000|2023-08-28 11:35:00|12639|12628|12639|12628|12640|12629|12638|12627|23
1693222800000|2023-08-28 11:40:00|12640|12629|12640|12629|12642|12631|12639|12628|45
1693223100000|2023-08-28 11:45:00|12639|12628|12638|12627|12640|12629|12638|12627|19
1693223400000|2023-08-28 11:50:00|12639|12626|12639|12627|12639|12628|12637|12626|9
1693223700000|2023-08-28 11:55:00|12638|12628|12634|12623|12639|12628|12634|12623|48
1693224000000|2023-08-28 12:00:00|12635|12624|12634|12623|12637|12626|12633|12622|85
1693224300000|2023-08-28 12:05:00|12635|12624|12637|12626|12638|12627|12635|12624|118
1693224600000|2023-08-28 12:10:00|12636|12625|12635|12624|12638|12626|12631|12620|1159
1693224900000|2023-08-28 12:15:00|12634|12623|12635|12624|12636|12625|12633|12622|93
1693225200000|2023-08-28 12:20:00|12636|12625|12635|12624|12638|12627|12635|12624|115
1693225500000|2023-08-28 12:25:00|12636|12625|12640|12629|12641|12630|12635|12625|157
1693225800000|2023-08-28 12:30:00|12639|12628|12641|12630|12642|12631|12639|12628|139
1693226100000|2023-08-28 12:35:00|12640|12629|12641|12630|12644|12632|12639|12628|263
1693226400000|2023-08-28 12:40:00|12642|12631|12642|12631|12644|12633|12641|12630|147
1693226700000|2023-08-28 12:45:00|12641|12630|12640|12629|12642|12631|12638|12627|129
1693227000000|2023-08-28 12:50:00|12639|12628|12641|12630|12642|12631|12638|12627|420
1693227300000|2023-08-28 12:55:00|12642|12631|12644|12632|12644|12633|12640|12629|172
1693227600000|2023-08-28 13:00:00|12643|12633|12651|12640|12654|12643|12643|12633|263
1693227900000|2023-08-28 13:05:00|12652|12641|12653|12642|12655|12644|12652|12641|144
1693228200000|2023-08-28 13:10:00|12652|12641|12658|12646|12659|12648|12652|12641|122
1693228500000|2023-08-28 13:15:00|12657|12647|12655|12644|12659|12647|12655|12644|137
1693228800000|2023-08-28 13:20:00|12654|12643|12654|12643|12658|12647|12654|12643|157
1693229100000|2023-08-28 13:25:00|12653|12642|12655|12644|12655|12644|12651|12640|352
1693229400000|2023-08-28 13:30:00|12654|12643|12653|12642|12657|12646|12637|12626|1334
1693229700000|2023-08-28 13:35:00|12652|12641|12663|12652|12674|12662|12650|12639|1648
1693230000000|2023-08-28 13:40:00|12662|12650|12677|12666|12679|12667|12659|12648|1550
1693230300000|2023-08-28 13:45:00|12678|12667|12663|12652|12681|12669|12661|12650|563
1693230600000|2023-08-28 13:50:00|12664|12651|12668|12657|12669|12657|12653|12642|631
1693230900000|2023-08-28 13:55:00|12667|12656|12672|12660|12676|12664|12666|12655|709
1693231200000|2023-08-28 14:00:00|12671|12661|12659|12648|12673|12661|12655|12644|773
1693231500000|2023-08-28 14:05:00|12660|12649|12663|12652|12665|12654|12655|12644|423
1693231800000|2023-08-28 14:10:00|12662|12651|12664|12653|12666|12654|12659|12647|566
1693232100000|2023-08-28 14:15:00|12665|12652|12667|12656|12669|12658|12662|12651|153
1693232400000|2023-08-28 14:20:00|12668|12657|12677|12666|12678|12666|12667|12657|361
1693232700000|2023-08-28 14:25:00|12678|12667|12685|12674|12686|12674|12675|12663|432
1693233000000|2023-08-28 14:30:00|12683|12672|12689|12678|12690|12678|12682|12671|541
1693233300000|2023-08-28 14:35:00|12690|12679|12696|12685|12701|12689|12689|12678|1044
1693233600000|2023-08-28 14:40:00|12695|12684|12691|12680|12700|12689|12690|12679|320
1693233900000|2023-08-28 14:45:00|12690|12679|12689|12678|12696|12685|12689|12677|275
1693234200000|2023-08-28 14:50:00|12688|12677|12685|12674|12692|12680|12682|12671|146
1693234500000|2023-08-28 14:55:00|12686|12673|12689|12677|12690|12679|12682|12671|124
1693234800000|2023-08-28 15:00:00|12690|12678|12693|12682|12693|12682|12687|12676|224
1693235100000|2023-08-28 15:05:00|12692|12681|12697|12686|12698|12687|12690|12679|224
1693235400000|2023-08-28 15:10:00|12696|12685|12701|12690|12702|12691|12694|12683|205
1693235700000|2023-08-28 15:15:00|12702|12689|12696|12684|12702|12691|12695|12684|252
1693236000000|2023-08-28 15:20:00|12695|12685|12696|12685|12697|12686|12693|12682|309
1693236300000|2023-08-28 15:25:00|12695|12684|12698|12687|12701|12690|12694|12683|404
1693236600000|2023-08-28 15:30:00|12697|12686|12699|12688|12702|12690|12697|12686|245
1693236900000|2023-08-28 15:35:00|12700|12687|12699|12687|12700|12689|12697|12686|67
1693237200000|2023-08-28 15:40:00|12700|12688|12695|12683|12700|12689|12691|12680|292
1693237500000|2023-08-28 15:45:00|12694|12684|12692|12680|12695|12684|12690|12679|145
1693237800000|2023-08-28 15:50:00|12691|12679|12691|12680|12692|12681|12690|12678|105
1693238100000|2023-08-28 15:55:00|12692|12681|12691|12680|12693|12682|12690|12679|182
1693238400000|2023-08-28 16:00:00|12692|12679|12690|12678|12692|12680|12688|12677|146
1693238700000|2023-08-28 16:05:00|12691|12679|12690|12679|12691|12680|12689|12678|30
1693239000000|2023-08-28 16:10:00|12691|12680|12687|12676|12691|12680|12686|12675|39
1693239300000|2023-08-28 16:15:00|12686|12675|12685|12673|12687|12676|12685|12673|37
1693239600000|2023-08-28 16:20:00|12684|12674|12683|12672|12686|12675|12680|12669|186
1693239900000|2023-08-28 16:25:00|12684|12671|12684|12673|12686|12675|12683|12671|35
1693240200000|2023-08-28 16:30:00|12683|12672|12686|12674|12686|12675|12682|12670|74
1693240500000|2023-08-28 16:35:00|12685|12675|12690|12678|12690|12679|12685|12674|88
1693240800000|2023-08-28 16:40:00|12689|12679|12691|12680|12691|12680|12686|12675|66
1693241100000|2023-08-28 16:45:00|12692|12681|12691|12680|12692|12681|12690|12679|48
1693241400000|2023-08-28 16:50:00|12692|12681|12692|12681|12693|12682|12690|12679|64
1693241700000|2023-08-28 16:55:00|12691|12680|12694|12683|12694|12683|12691|12680|145
1693242000000|2023-08-28 17:00:00|12695|12684|12695|12684|12696|12685|12691|12680|324
1693242300000|2023-08-28 17:05:00|12697|12685|12692|12681|12697|12686|12692|12681|112
1693242600000|2023-08-28 17:10:00|12693|12682|12689|12678|12694|12683|12689|12677|135
1693242900000|2023-08-28 17:15:00|12690|12677|12692|12680|12692|12681|12688|12677|9
1693243200000|2023-08-28 17:20:00|12693|12682|12693|12682|12695|12684|12688|12677|1469
1693243500000|2023-08-28 17:25:00|12694|12683|12695|12684|12697|12686|12693|12681|68
1693243800000|2023-08-28 17:30:00|12696|12685|12696|12685|12697|12686|12695|12683|110
1693244100000|2023-08-28 17:35:00|12695|12684|12691|12679|12696|12684|12690|12679|23
1693244400000|2023-08-28 17:40:00|12690|12680|12692|12681|12693|12682|12690|12680|77
1693244700000|2023-08-28 17:45:00|12693|12680|12690|12679|12693|12682|12690|12679|116
1693245000000|2023-08-28 17:50:00|12689|12678|12687|12676|12691|12679|12686|12675|132
1693245300000|2023-08-28 17:55:00|12686|12675|12683|12672|12686|12676|12680|12669|216
1693245600000|2023-08-28 18:00:00|12684|12671|12684|12673|12686|12675|12683|12671|101
1693245900000|2023-08-28 18:05:00|12683|12672|12686|12674|12686|12675|12683|12672|20
1693246200000|2023-08-28 18:10:00|12687|12675|12687|12676|12687|12676|12685|12674|39
1693246500000|2023-08-28 18:15:00|12688|12675|12683|12672|12688|12676|12683|12672|58
1693246800000|2023-08-28 18:20:00|12684|12673|12687|12676|12687|12676|12684|12672|15
1693247100000|2023-08-28 18:25:00|12688|12675|12685|12674|12688|12676|12684|12673|26
1693247400000|2023-08-28 18:30:00|12684|12673|12684|12673|12685|12674|12683|12672|9
1693247700000|2023-08-28 18:35:00|12685|12674|12686|12675|12687|12676|12684|12673|54
1693248000000|2023-08-28 18:40:00|12687|12676|12686|12676|12689|12678|12686|12674|22
1693248300000|2023-08-28 18:45:00|12686.5|12676.5|12684|12674|12687.5|12677.5|12682.5|12672.5|43
1693248600000|2023-08-28 18:50:00|12683.5|12673.5|12684.5|12674.5|12686.5|12676.5|12683|12673|39
1693248900000|2023-08-28 18:55:00|12685|12675|12686|12676|12686|12676|12684|12674|61
1693249200000|2023-08-28 19:00:00|12686.5|12676.5|12689|12679|12689.5|12679.5|12685.5|12675.5|86
1693249500000|2023-08-28 19:05:00|12689.5|12679.5|12691|12681|12691|12681|12689.5|12679.5|4
1693249800000|2023-08-28 19:10:00|12690.5|12680.5|12689|12679|12690.5|12680.5|12688|12678|6
1693250100000|2023-08-28 19:15:00|12688.5|12678.5|12687.5|12677.5|12689|12679|12687.5|12677.5|2
1693250400000|2023-08-28 19:20:00|12687|12677|12684|12674|12687|12677|12683.5|12673.5|61
1693250700000|2023-08-28 19:25:00|12683.5|12673.5|12685.5|12675.5|12686.5|12676.5|12683.5|12673.5|52
1693251000000|2023-08-28 19:30:00|12685|12675|12690|12680|12693.5|12683.5|12684.5|12674.5|326
1693251300000|2023-08-28 19:35:00|12689.5|12679.5|12690.5|12680.5|12693.5|12683.5|12688|12678|594
1693251600000|2023-08-28 19:40:00|12690|12680|12694.5|12684.5|12694.5|12684.5|12689.5|12679.5|195
1693251900000|2023-08-28 19:45:00|12695|12685|12693.5|12683.5|12699.5|12689.5|12693|12683|250
1693252200000|2023-08-28 19:50:00|12693|12683|12691.5|12681.5|12693|12683|12690.5|12680.5|102
1693252500000|2023-08-28 19:55:00|12691|12681|12689.5|12679.5|12691.5|12681.5|12688.5|12678.5|190
1693252800000|2023-08-28 20:00:00|12690|12680|12686.5|12676.5|12690|12680|12686.5|12676.5|67
1693253100000|2023-08-28 20:05:00|12686|12676|12686.5|12676.5|12686.5|12676.5|12685|12675|9
1693253400000|2023-08-28 20:10:00|12687|12677|12689|12679|12690.5|12680.5|12687|12677|37
1693253700000|2023-08-28 20:15:00|12690.5|12680.5|12690|12680|12691.5|12681.5|12690|12680|20
1693254000000|2023-08-28 20:20:00|12689|12679|12689|12679|12689|12679|12689|12679|1
1693254300000|2023-08-28 20:25:00|||||||||42
1693254600000|2023-08-28 20:30:00|12688|12678|12689.5|12679.5|12689.5|12679.5|12688|12678|56
1693254900000|2023-08-28 20:35:00|12690|12680|12690.5|12680.5|12690.5|12680.5|12690|12680|27
1693255200000|2023-08-28 20:40:00|12690|12680|12688.5|12678.5|12690|12680|12688.5|12678.5|12
1693255500000|2023-08-28 20:45:00|||||||||3
1693255800000|2023-08-28 20:50:00|12688|12678|12686.5|12676.5|12688|12678|12685.5|12675.5|32
1693256100000|2023-08-28 20:55:00|12687|12677|12690|12680|12690|12680|12686.5|12676.5|45
1693256400000|2023-08-28 21:00:00|12688.5|12678.5|12689.5|12679.5|12689.5|12679.5|12688.5|12678.5|1
1693256700000|2023-08-28 21:05:00|||||||||2
1693257000000|2023-08-28 21:10:00|||||||||85
1693257300000|2023-08-28 21:15:00|12696.5|12672.5|12695.1|12671.1|12696.8|12672.8|12695.1|12671.1|0
1693257600000|2023-08-28 21:20:00|12695|12671|12695.3|12671.3|12695.7|12671.7|12694.8|12670.8|0
1693257900000|2023-08-28 21:25:00|12695.7|12671.7|12695.7|12671.7|12695.8|12671.8|12695.7|12671.7|0
1693258200000|2023-08-28 21:30:00|12695.8|12671.8|12696.9|12672.9|12696.9|12672.9|12695.8|12671.8|0
1693259100000|2023-08-28 21:45:00|12697|12673|12697|12673|12697|12673|12697|12673|0
1693259400000|2023-08-28 21:50:00|12696.9|12672.9|12697.1|12673.1|12697.1|12673.1|12696.9|12672.9|0
1693259700000|2023-08-28 21:55:00|12696.9|12672.9|12697.5|12673.5|12698|12674|12696.9|12672.9|0
1693260000000|2023-08-28 22:00:00|12697.8|12673.8|12701.6|12677.6|12702.3|12678.3|12697.4|12673.4|0
1693260300000|2023-08-28 22:05:00|12702|12678|12700.3|12676.3|12702.2|12678.2|12699.8|12675.8|0
1693260600000|2023-08-28 22:10:00|12699.9|12675.9|12701.5|12677.5|12702.7|12678.7|12699.8|12675.8|0
1693260900000|2023-08-28 22:15:00|12701.7|12677.7|12701.7|12677.7|12702.2|12678.2|12700.3|12676.3|0
1693261200000|2023-08-28 22:20:00|12702.1|12678.1|12701.4|12677.4|12702.2|12678.2|12701.4|12677.4|0
1693261500000|2023-08-28 22:25:00|12701.8|12677.8|12700.4|12676.4|12701.8|12677.8|12699.9|12675.9|0
1693261800000|2023-08-28 22:30:00|12700|12676|12699.9|12675.9|12700|12676|12699.5|12675.5|0
1693262100000|2023-08-28 22:35:00|12699.5|12675.5|12699.9|12675.9|12700.9|12676.9|12699.5|12675.5|0
1693262400000|2023-08-28 22:40:00|12699.5|12675.5|12700.4|12676.4|12700.4|12676.4|12698.5|12674.5|0
1693262700000|2023-08-28 22:45:00|12700.6|12676.6|12699.9|12675.9|12700.9|12676.9|12699.9|12675.9|0
1693263000000|2023-08-28 22:50:00|12699.5|12675.5|12699.9|12675.9|12699.9|12675.9|12699.5|12675.5|0
1693263300000|2023-08-28 22:55:00|12699.5|12675.5|12699.5|12675.5|12699.9|12675.9|12699.5|12675.5|0
1693263600000|2023-08-28 23:00:00|12699.9|12675.9|12697.6|12673.6|12699.9|12675.9|12697.6|12673.6|0
1693263900000|2023-08-28 23:05:00|12697.2|12673.2|12697.1|12673.1|12698.1|12674.1|12697.1|12673.1|0
1693264200000|2023-08-28 23:10:00|12697.2|12673.2|12696.2|12672.2|12697.2|12673.2|12695.7|12671.7|0
1693264500000|2023-08-28 23:15:00|12696.4|12672.4|12696.2|12672.2|12697.2|12673.2|12696.2|12672.2|0
1693264800000|2023-08-28 23:20:00|12696.6|12672.6|12697.2|12673.2|12697.2|12673.2|12695.7|12671.7|0
1693265100000|2023-08-28 23:25:00|12696.7|12672.7|12697.2|12673.2|12697.2|12673.2|12696.7|12672.7|0
1693265400000|2023-08-28 23:30:00|12697.4|12673.4|12696.7|12672.7|12697.6|12673.6|12696.2|12672.2|0
1693265700000|2023-08-28 23:35:00|12696.3|12672.3|12695.7|12671.7|12696.3|12672.3|12695.7|12671.7|0
1693266000000|2023-08-28 23:40:00|12695.3|12671.3|12696.2|12672.2|12696.2|12672.2|12695.3|12671.3|0
1693266300000|2023-08-28 23:45:00|12696.4|12672.4|12695.7|12671.7|12696.4|12672.4|12695.3|12671.3|0
1693266600000|2023-08-28 23:50:00|12695.3|12671.3|12694.4|12670.4|12695.3|12671.3|12694.2|12670.2|0
1693266900000|2023-08-28 23:55:00|12694.2|12670.2|12695.8|12671.8|12696.3|12672.3|12693.7|12669.7|0
1693267200000|2023-08-29 00:00:00|12696.2|12672.2|12693|12669|12696.3|12672.3|12692.5|12668.5|0
1693267500000|2023-08-29 00:05:00|12692.5|12668.5|12689.9|12665.9|12693|12669|12689|12665|0
1693267800000|2023-08-29 00:10:00|12690.1|12666.1|12693.2|12669.2|12693.2|12669.2|12690.1|12666.1|0
1693268100000|2023-08-29 00:15:00|12692.8|12668.8|12693.2|12669.2|12694.7|12670.7|12691.7|12667.7|0
1693268400000|2023-08-29 00:20:00|12693.3|12669.3|12695.1|12671.1|12696.1|12672.1|12693.2|12669.2|0
1693268700000|2023-08-29 00:25:00|12695.2|12671.2|12695.7|12671.7|12696.1|12672.1|12694.8|12670.8|0
1693269000000|2023-08-29 00:30:00|12695.3|12671.3|12693.1|12669.1|12697.2|12673.2|12692.7|12668.7|0
1693269300000|2023-08-29 00:35:00|12693.6|12669.6|12694.8|12670.8|12694.8|12670.8|12693.6|12669.6|0
1693269600000|2023-08-29 00:40:00|12694.4|12670.4|12682.2|12658.2|12694.8|12670.8|12681.5|12657.5|0
1693269900000|2023-08-29 00:45:00|12677.2|12653.2|12678|12654|12678.8|12654.8|12676.7|12652.7|0
1693270200000|2023-08-29 00:50:00|12677.8|12653.8|12678.6|12654.6|12679|12655|12677.6|12653.6|0
1693270500000|2023-08-29 00:55:00|12678.2|12654.2|12683.2|12659.2|12683.6|12659.6|12678.2|12654.2|0
1693270800000|2023-08-29 01:00:00|12685|12675|12682.5|12672.5|12687.5|12677.5|12671|12661|2827
1693271100000|2023-08-29 01:05:00|12682|12672|12677.5|12667.5|12685.5|12675.5|12673|12663|1810
1693271400000|2023-08-29 01:10:00|12678|12668|12686.5|12676.5|12689|12679|12673|12663|3623
1693271700000|2023-08-29 01:15:00|12685.5|12675.5|12667.5|12657.5|12693|12683|12664.5|12654.5|5760
1693272000000|2023-08-29 01:20:00|12668|12658|12644|12634|12668|12658|12633.5|12623.5|5881
1693272300000|2023-08-29 01:25:00|12644.5|12634.5|12649.5|12639.5|12659.5|12649.5|12640.5|12630.5|7594
1693272600000|2023-08-29 01:30:00|12646.5|12636.5|12660.5|12650.5|12704|12694|12644.5|12634.5|30949
1693272900000|2023-08-29 01:35:00|12665.5|12655.5|12675.5|12665.5|12700.5|12690.5|12663.5|12653.5|11633
1693273200000|2023-08-29 01:40:00|12676.5|12666.5|12711|12701|12712.5|12702.5|12668.5|12658.5|9619
1693273500000|2023-08-29 01:45:00|12711.5|12701.5|12692|12682|12729|12719|12686|12676|7931
1693273800000|2023-08-29 01:50:00|12693|12683|12663|12653|12696|12686|12661|12651|5817
1693274100000|2023-08-29 01:55:00|12662|12652|12650|12640|12674|12664|12643|12633|5571
1693274400000|2023-08-29 02:00:00|12648|12638|12654|12644|12665|12655|12643|12633|6050
1693274700000|2023-08-29 02:05:00|12655|12645|12661|12651|12664|12654|12642|12632|3520
1693275000000|2023-08-29 02:10:00|12662|12652|12659|12649|12677|12667|12651|12641|3482
1693275300000|2023-08-29 02:15:00|12660|12650|12663|12653|12670|12660|12647|12637|4628
1693275600000|2023-08-29 02:20:00|12668|12658|12670|12660|12682|12672|12663|12653|2700
1693275900000|2023-08-29 02:25:00|12669|12659|12685|12675|12686|12676|12662|12652|2124
1693276200000|2023-08-29 02:30:00|12684|12674|12676|12666|12692|12682|12675|12665|1933
1693276500000|2023-08-29 02:35:00|12678|12668|12697|12687|12699|12689|12670|12660|3391
1693276800000|2023-08-29 02:40:00|12696|12686|12714|12704|12718|12708|12689|12679|2404
1693277100000|2023-08-29 02:45:00|12710|12700|12714|12704|12716|12706|12698|12688|1897
1693277400000|2023-08-29 02:50:00|12715|12705|12710|12700|12722|12712|12705|12695|2183
1693277700000|2023-08-29 02:55:00|12711|12701|12735|12725|12735|12725|12706|12696|3167
1693278000000|2023-08-29 03:00:00|12737|12727|12734|12724|12740|12730|12718|12708|3064
1693278300000|2023-08-29 03:05:00|12735|12725|12741|12731|12768|12758|12732|12722|6990
1693278600000|2023-08-29 03:10:00|12739|12729|12759|12749|12763|12753|12729|12719|2779
1693278900000|2023-08-29 03:15:00|12761|12751|12761|12751|12770|12760|12751|12741|2276
1693279200000|2023-08-29 03:20:00|12763|12753|12784|12774|12787|12777|12763|12753|3745
1693279500000|2023-08-29 03:25:00|12783|12773|12818|12808|12820|12810|12783|12773|4172
1693279800000|2023-08-29 03:30:00|12820|12810|12817|12807|12822|12812|12811|12801|1690
1693280100000|2023-08-29 03:35:00|12818|12808|12815|12805|12821|12811|12814|12804|1210
1693280400000|2023-08-29 03:40:00|12816|12806|12820|12810|12825|12815|12811|12801|1247
1693280700000|2023-08-29 03:45:00|12818|12808|12815|12805|12824|12814|12815|12805|1355
1693281000000|2023-08-29 03:50:00|12816|12806|12814|12804|12819|12809|12814|12804|1121
1693281300000|2023-08-29 03:55:00|12816|12806|12822|12812|12824|12814|12815|12805|1191
1693281600000|2023-08-29 04:00:00|12821|12811|12819|12809|12824|12814|12815|12805|1282
1693281900000|2023-08-29 04:05:00|12820|12810|12822|12812|12824|12814|12819|12809|1153
1693282200000|2023-08-29 04:10:00|12823|12813|12824|12814|12826|12816|12822|12812|874
1693282500000|2023-08-29 04:15:00|12825|12815|12823|12813|12828|12818|12823|12813|1089
1693282800000|2023-08-29 04:20:00|12824|12814|12825|12815|12828|12818|12824|12814|1143
1693283100000|2023-08-29 04:25:00|12826|12816|12828|12818|12830|12820|12825|12815|915
1693283400000|2023-08-29 04:30:00|12829|12819|12831|12821|12832|12822|12828|12818|1228
1693283700000|2023-08-29 04:35:00|12829|12819|12831|12821|12833|12823|12828|12818|912
1693284000000|2023-08-29 04:40:00|12833|12823|12823|12813|12833|12823|12823|12813|1477
1693284300000|2023-08-29 04:45:00|12824|12814|12832|12822|12832|12822|12823|12813|890
1693284600000|2023-08-29 04:50:00|12830|12820|12832|12822|12832|12822|12830|12820|1458
1693284900000|2023-08-29 04:55:00|12830|12820|12823|12813|12830|12820|12823|12813|1192
1693285200000|2023-08-29 05:00:00|12824|12814|12756|12746|12831|12821|12738|12728|6053
1693285500000|2023-08-29 05:05:00|12758|12748|12768|12758|12769|12759|12737|12727|3534
1693285800000|2023-08-29 05:10:00|12767|12757|12759|12749|12773|12763|12755|12745|3368
1693286100000|2023-08-29 05:15:00|12762|12752|12752|12742|12764|12754|12741|12731|3942
1693286400000|2023-08-29 05:20:00|12754|12744|12761|12751|12767|12757|12743|12733|3153
1693286700000|2023-08-29 05:25:00|12760|12750|12759|12749|12767|12757|12755|12745|2236
1693287000000|2023-08-29 05:30:00|12758|12748|12769|12759|12770|12760|12755|12745|3326
1693287300000|2023-08-29 05:35:00|12771|12761|12787|12777|12793|12783|12770|12760|2496
1693287600000|2023-08-29 05:40:00|12789|12779|12752|12742|12794|12784|12750|12740|2460
1693287900000|2023-08-29 05:45:00|12751|12741|12767|12757|12767|12757|12739|12729|3004
1693288200000|2023-08-29 05:50:00|12768|12758|12759|12749|12775|12765|12758|12748|2120
1693288500000|2023-08-29 05:55:00|12757|12747|12746|12736|12759|12749|12742|12732|3599
1693288800000|2023-08-29 06:00:00|12747|12737|12756|12746|12756|12746|12731|12721|3837
1693289100000|2023-08-29 06:05:00|12754|12744|12737|12727|12756|12746|12736|12726|3551
1693289400000|2023-08-29 06:10:00|12735|12725|12721|12711|12745|12735|12718|12708|3566
1693289700000|2023-08-29 06:15:00|12722|12712|12722|12712|12729|12719|12716|12706|2992
1693290000000|2023-08-29 06:20:00|12721|12711|12715|12705|12737|12727|12715|12705|3291
1693290300000|2023-08-29 06:25:00|12714|12704|12705|12695|12722|12712|12703|12693|4182
1693290600000|2023-08-29 06:30:00|12703|12693|12687|12677|12707|12697|12687|12677|3952
1693290900000|2023-08-29 06:35:00|12686|12676|12699|12689|12705|12695|12685|12675|3799
1693291200000|2023-08-29 06:40:00|12698|12688|12709|12699|12711|12701|12697|12687|4054
1693291500000|2023-08-29 06:45:00|12707|12697|12713|12703|12713|12703|12701|12691|4935
1693291800000|2023-08-29 06:50:00|12711|12701|12718|12708|12722|12712|12705|12695|4534
1693292100000|2023-08-29 06:55:00|12716|12706|12709|12699|12717|12707|12699|12689|5283
1693292400000|2023-08-29 07:00:00|12711|12698|12691|12679|12711|12699|12688|12675|4572
1693292700000|2023-08-29 07:05:00|12690|12680|12691|12679|12693|12682|12686|12675|1867
1693293000000|2023-08-29 07:10:00|12689|12680|12694|12682|12694|12682|12685|12673|1632
1693293300000|2023-08-29 07:15:00|12695|12683|12697|12685|12697|12686|12693|12682|1442
1693293600000|2023-08-29 07:20:00|12696|12684|12699|12686|12699|12688|12691|12680|773
1693293900000|2023-08-29 07:25:00|12701|12687|12697|12685|12701|12689|12694|12683|1766
1693294200000|2023-08-29 07:30:00|12698|12686|12706|12694|12707|12696|12696|12685|909
1693294500000|2023-08-29 07:35:00|12707|12695|12700|12687|12708|12696|12698|12687|1027
1693294800000|2023-08-29 07:40:00|12699|12684|12696|12683|12699|12685|12692|12680|716
1693295100000|2023-08-29 07:45:00|12695|12681|12694|12682|12697|12685|12693|12681|611
1693295400000|2023-08-29 07:50:00|12693|12681|12688|12676|12695|12683|12688|12676|637
1693295700000|2023-08-29 07:55:00|12687|12677|12688|12675|12692|12681|12687|12675|974
1693296000000|2023-08-29 08:00:00|12687|12674|12693|12681|12697|12684|12687|12674|753
1693296300000|2023-08-29 08:05:00|12694|12682|12695|12683|12696|12683|12688|12676|972
1693296600000|2023-08-29 08:10:00|12697|12684|12692|12679|12697|12684|12688|12676|1191
1693296900000|2023-08-29 08:15:00|12691|12680|12690|12678|12692|12681|12688|12677|662
1693297200000|2023-08-29 08:20:00|12689|12677|12682|12670|12690|12678|12682|12670|1378
1693297500000|2023-08-29 08:25:00|12681|12669|12678|12665|12681|12669|12677|12664|1124
1693297800000|2023-08-29 08:30:00|12683|12659|12687.3|12663.3|12688.1|12664.1|12681.8|12657.8|27
1693298100000|2023-08-29 08:35:00|12687.7|12663.7|12686.5|12662.5|12691.3|12667.3|12686.5|12662.5|519
1693298400000|2023-08-29 08:40:00|12686.1|12662.1|12687.6|12663.6|12688.5|12664.5|12685.5|12661.5|0
1693298700000|2023-08-29 08:45:00|12687.4|12663.4|12687.9|12663.9|12689.5|12665.5|12686.6|12662.6|0
1693299000000|2023-08-29 08:50:00|12687.5|12663.5|12682.6|12658.6|12688.1|12664.1|12681.1|12657.1|0
1693299300000|2023-08-29 08:55:00|12682.7|12658.7|12678.4|12654.4|12688.9|12664.9|12677.7|12653.7|0
1693299600000|2023-08-29 09:00:00|12699|12686|12693|12681|12699|12688|12685|12673|340
1693299900000|2023-08-29 09:05:00|12692|12682|12693|12681|12695|12683|12690|12678|211
1693300200000|2023-08-29 09:10:00|12694|12682|12687|12675|12695|12683|12687|12675|299
1693300500000|2023-08-29 09:15:00|12688|12676|12682|12669|12689|12676|12678|12666|324
1693300800000|2023-08-29 09:20:00|12681|12670|12685|12674|12685|12674|12680|12669|67
1693301100000|2023-08-29 09:25:00|12684|12673|12688|12676|12689|12677|12684|12672|29
1693301400000|2023-08-29 09:30:00|12689|12677|12690|12678|12690|12679|12686|12674|58
1693301700000|2023-08-29 09:35:00|12689|12677|12692|12680|12692|12680|12689|12677|23
1693302000000|2023-08-29 09:40:00|12693|12681|12693|12681|12696|12684|12690|12679|382
1693302300000|2023-08-29 09:45:00|12692|12680|12697|12685|12697|12686|12691|12680|81
1693302600000|2023-08-29 09:50:00|12698|12686|12714|12702|12716|12704|12695|12684|582
1693302900000|2023-08-29 09:55:00|12713|12701|12751|12739|12764|12752|12711|12699|1948
1693303200000|2023-08-29 10:00:00|12749|12737|12733|12722|12753|12742|12732|12721|1031
1693303500000|2023-08-29 10:05:00|12734|12723|12745|12733|12746|12734|12733|12722|771
1693303800000|2023-08-29 10:10:00|12746|12734|12740|12728|12748|12737|12736|12724|358
1693304100000|2023-08-29 10:15:00|12739|12727|12739|12727|12747|12736|12736|12725|418
1693304400000|2023-08-29 10:20:00|12740|12726|12750|12738|12751|12739|12739|12726|360
1693304700000|2023-08-29 10:25:00|12752|12740|12743|12731|12754|12743|12742|12731|930
1693305000000|2023-08-29 10:30:00|12742|12732|12748|12737|12749|12738|12742|12732|176
1693305300000|2023-08-29 10:35:00|12749|12738|12742|12731|12749|12738|12740|12729|138
1693305600000|2023-08-29 10:40:00|12743|12732|12742|12731|12744|12732|12739|12727|205
1693305900000|2023-08-29 10:45:00|12741|12730|12739|12727|12742|12731|12738|12726|93
1693306200000|2023-08-29 10:50:00|12738|12726|12735|12724|12739|12726|12735|12724|69
1693306500000|2023-08-29 10:55:00|12734|12723|12740|12729|12742|12730|12734|12723|320
1693306800000|2023-08-29 11:00:00|12741|12727|12740|12728|12744|12732|12738|12727|87
1693307100000|2023-08-29 11:05:00|12739|12727|12741|12729|12742|12731|12739|12727|139
1693307400000|2023-08-29 11:10:00|12740|12728|12739|12727|12741|12729|12738|12727|59
1693307700000|2023-08-29 11:15:00|12740|12728|12738|12726|12741|12730|12737|12726|26
1693308000000|2023-08-29 11:20:00|12739|12727|12737|12726|12739|12728|12737|12726|31
1693308300000|2023-08-29 11:25:00|12736|12725|12736|12725|12737|12725|12734|12722|214
1693308600000|2023-08-29 11:30:00|12737|12726|12732|12721|12738|12727|12732|12721|190
1693308900000|2023-08-29 11:35:00|12731|12720|12722|12710|12731|12720|12721|12710|340
1693309200000|2023-08-29 11:40:00|12723|12711|12715|12704|12723|12711|12715|12704|94
1693309500000|2023-08-29 11:45:00|12716|12705|12719|12707|12719|12708|12714|12703|52
1693309800000|2023-08-29 11:50:00|12718|12706|12719|12707|12719|12707|12716|12704|29
1693310100000|2023-08-29 11:55:00|12718|12706|12722|12710|12725|12713|12718|12705|403
1693310400000|2023-08-29 12:00:00|12721|12709|12716|12704|12722|12711|12715|12703|43
1693310700000|2023-08-29 12:05:00|12717|12703|12721|12710|12722|12711|12717|12703|43
1693311000000|2023-08-29 12:10:00|12720|12709|12716|12704|12720|12710|12715|12703|21
1693311300000|2023-08-29 12:15:00|12717|12705|12710|12699|12717|12706|12710|12698|104
1693311600000|2023-08-29 12:20:00|12709|12698|12707|12696|12711|12699|12706|12695|82
1693311900000|2023-08-29 12:25:00|12706|12695|12704|12692|12707|12696|12702|12691|136
1693312200000|2023-08-29 12:30:00|12703|12691|12700|12688|12703|12691|12694|12683|301
1693312500000|2023-08-29 12:35:00|12699|12687|12696|12685|12699|12687|12693|12682|161
1693312800000|2023-08-29 12:40:00|12697|12684|12698|12687|12700|12689|12695|12683|288
1693313100000|2023-08-29 12:45:00|12699|12688|12696|12684|12700|12689|12694|12683|134
1693313400000|2023-08-29 12:50:00|12697|12685|12696|12685|12703|12691|12696|12684|189
1693313700000|2023-08-29 12:55:00|12697|12684|12699|12688|12700|12688|12695|12684|653
1693314000000|2023-08-29 13:00:00|12700|12689|12694|12683|12700|12689|12693|12682|179
1693314300000|2023-08-29 13:05:00|12693|12682|12696|12685|12699|12687|12692|12681|118
1693314600000|2023-08-29 13:10:00|12695|12684|12692|12681|12696|12684|12691|12680|164
1693314900000|2023-08-29 13:15:00|12691|12680|12692|12681|12692|12681|12689|12678|198
1693315200000|2023-08-29 13:20:00|12693|12682|12695|12683|12695|12684|12692|12681|171
1693315500000|2023-08-29 13:25:00|12694|12682|12697|12686|12697|12686|12692|12681|152
1693315800000|2023-08-29 13:30:00|12699|12687|12683|12671|12701|12689|12673|12662|1134
1693316100000|2023-08-29 13:35:00|12684|12672|12689|12677|12697|12685|12682|12670|384
1693316400000|2023-08-29 13:40:00|12688|12676|12699|12688|12702|12690|12688|12676|241
1693316700000|2023-08-29 13:45:00|12700|12689|12720|12708|12721|12710|12700|12688|354
1693317000000|2023-08-29 13:50:00|12721|12707|12717|12705|12723|12711|12713|12701|285
1693317300000|2023-08-29 13:55:00|12719|12706|12717|12705|12722|12710|12714|12703|336
1693317600000|2023-08-29 14:00:00|12719|12709|12742|12730|12744|12732|12719|12709|1438
1693317900000|2023-08-29 14:05:00|12743|12731|12747|12735|12749|12738|12738|12726|346
1693318200000|2023-08-29 14:10:00|12748|12736|12746|12734|12748|12737|12738|12727|339
1693318500000|2023-08-29 14:15:00|12745|12735|12759|12747|12759|12748|12745|12734|728
1693318800000|2023-08-29 14:20:00|12760|12748|12759|12748|12766|12754|12758|12747|950
1693319100000|2023-08-29 14:25:00|12760|12747|12763|12751|12764|12752|12756|12745|342
1693319400000|2023-08-29 14:30:00|12764|12752|12763|12751|12765|12753|12762|12751|186
1693319700000|2023-08-29 14:35:00|12764|12752|12756|12745|12765|12753|12752|12741|422
1693320000000|2023-08-29 14:40:00|12757|12746|12748|12737|12759|12747|12746|12735|374
1693320300000|2023-08-29 14:45:00|12747|12736|12753|12741|12753|12742|12746|12734|161
1693320600000|2023-08-29 14:50:00|12752|12740|12748|12737|12756|12744|12748|12737|194
1693320900000|2023-08-29 14:55:00|12747|12736|12755|12743|12755|12743|12747|12736|93
1693321200000|2023-08-29 15:00:00|12754|12741|12756|12744|12759|12748|12752|12741|148
1693321500000|2023-08-29 15:05:00|12755|12745|12761|12749|12764|12752|12755|12744|293
1693321800000|2023-08-29 15:10:00|12762|12750|12765|12753|12765|12753|12759|12748|144
1693322100000|2023-08-29 15:15:00|12764|12752|12762|12751|12764|12753|12759|12748|265
1693322400000|2023-08-29 15:20:00|12761|12750|12760|12748|12761|12750|12757|12746|811
1693322700000|2023-08-29 15:25:00|12761|12749|12758|12746|12763|12752|12758|12746|217
1693323000000|2023-08-29 15:30:00|12757|12745|12764|12752|12764|12752|12755|12744|150
1693323300000|2023-08-29 15:35:00|12763|12751|12765|12753|12765|12754|12761|12750|152
1693323600000|2023-08-29 15:40:00|12764|12754|12764|12752|12766|12755|12763|12752|130
1693323900000|2023-08-29 15:45:00|12765|12753|12764|12752|12765|12754|12761|12750|210
1693324200000|2023-08-29 15:50:00|12763|12751|12765|12753|12767|12756|12761|12750|343
1693324500000|2023-08-29 15:55:00|12764|12752|12766|12754|12766|12754|12763|12751|75
1693324800000|2023-08-29 16:00:00|12764|12753|12764|12752|12765|12754|12763|12752|85
1693325100000|2023-08-29 16:05:00|12762|12751|12766|12754|12766|12754|12757|12746|321
1693325400000|2023-08-29 16:10:00|12765|12755|12758|12747|12765|12755|12758|12747|244
1693325700000|2023-08-29 16:15:00|12759|12746|12755|12744|12759|12746|12754|12743|144
1693326000000|2023-08-29 16:20:00|12754|12743|12757|12746|12757|12746|12753|12742|213
1693326300000|2023-08-29 16:25:00|12758|12747|12757|12745|12761|12749|12755|12744|135
1693326600000|2023-08-29 16:30:00|12758|12746|12757|12745|12758|12746|12755|12744|117
1693326900000|2023-08-29 16:35:00|12756|12744|12757|12745|12758|12746|12755|12744|137
1693327200000|2023-08-29 16:40:00|12756|12746|12758|12746|12760|12748|12756|12745|80
1693327500000|2023-08-29 16:45:00|12757|12745|12757|12745|12758|12747|12756|12745|45
1693327800000|2023-08-29 16:50:00|12758|12746|12759|12747|12759|12748|12757|12746|35
1693328100000|2023-08-29 16:55:00|12758|12748|12761|12749|12761|12749|12758|12747|138
1693328400000|2023-08-29 17:00:00|12760|12748|12760|12748|12762|12750|12758|12746|42
1693328700000|2023-08-29 17:05:00|12759|12747|12762|12750|12762|12751|12758|12746|54
1693329000000|2023-08-29 17:10:00|12761|12751|12764|12752|12764|12753|12761|12750|118
1693329300000|2023-08-29 17:15:00|12763|12751|12762|12750|12763|12752|12760|12748|69
1693329600000|2023-08-29 17:20:00|12761|12749|12765|12753|12765|12754|12761|12749|47
1693329900000|2023-08-29 17:25:00|12764|12752|12762|12750|12765|12753|12760|12749|396
1693330200000|2023-08-29 17:30:00|12761|12749|12766|12754|12766|12754|12760|12749|44
1693330500000|2023-08-29 17:35:00|12767|12755|12766|12755|12767|12756|12765|12754|90
1693330800000|2023-08-29 17:40:00|12765|12754|12765|12754|12765|12754|12762|12750|38
1693331100000|2023-08-29 17:45:00|12766|12755|12768|12756|12768|12756|12766|12755|49
1693331400000|2023-08-29 17:50:00|12767|12755|12765|12753|12768|12757|12763|12752|52
1693331700000|2023-08-29 17:55:00|12764|12752|12767|12755|12767|12756|12762|12751|25
1693332000000|2023-08-29 18:00:00|12766|12756|12767|12755|12768|12756|12765|12753|18
1693332300000|2023-08-29 18:05:00|12766|12756|12768|12756|12768|12757|12765|12754|17
1693332600000|2023-08-29 18:10:00|12767|12755|12766|12754|12770|12759|12765|12754|129
1693332900000|2023-08-29 18:15:00|12767|12755|12767|12756|12768|12756|12766|12754|20
1693333200000|2023-08-29 18:20:00|12768|12757|12766|12754|12770|12758|12766|12754|269
1693333500000|2023-08-29 18:25:00|12765|12755|12764|12752|12766|12755|12763|12751|20
1693333800000|2023-08-29 18:30:00|12765|12753|12768|12756|12768|12757|12764|12752|24
1693334100000|2023-08-29 18:35:00|12769|12757|12767|12756|12769|12758|12765|12754|40
1693334400000|2023-08-29 18:40:00|12766|12755|12764|12754|12767|12756|12764|12753|45
1693334700000|2023-08-29 18:45:00|12764.5|12754.5|12771|12761|12771.5|12761.5|12764.5|12754.5|286
1693335000000|2023-08-29 18:50:00|12770.5|12760.5|12769.5|12759.5|12771.5|12761.5|12768|12758|71
1693335300000|2023-08-29 18:55:00|12770|12760|12770|12760|12771.5|12761.5|12768.5|12758.5|59
1693335600000|2023-08-29 19:00:00|12769.5|12759.5|12772.5|12762.5|12772.5|12762.5|12767.5|12757.5|337
1693335900000|2023-08-29 19:05:00|12772|12762|12771.5|12761.5|12772|12762|12769.5|12759.5|107
1693336200000|2023-08-29 19:10:00|12772|12762|12773|12763|12773.5|12763.5|12771|12761|136
1693336500000|2023-08-29 19:15:00|12773.5|12763.5|12776.5|12766.5|12776.5|12766.5|12772.5|12762.5|79
1693336800000|2023-08-29 19:20:00|12776|12766|12777.5|12767.5|12778.5|12768.5|12776|12766|93
1693337100000|2023-08-29 19:25:00|12777|12767|12778.5|12768.5|12778.5|12768.5|12777|12767|17
1693337400000|2023-08-29 19:30:00|12778|12768|12774|12764|12778|12768|12774|12764|19
1693337700000|2023-08-29 19:35:00|12773.5|12763.5|12775|12765|12775|12765|12773|12763|43
1693338000000|2023-08-29 19:40:00|12775.5|12765.5|12774.5|12764.5|12776.5|12766.5|12774.5|12764.5|71
1693338300000|2023-08-29 19:45:00|12775|12765|12773.5|12763.5|12775.5|12765.5|12773|12763|74
1693338600000|2023-08-29 19:50:00|12773|12763|12772.5|12762.5|12774|12764|12772.5|12762.5|61
1693338900000|2023-08-29 19:55:00|12772|12762|12775|12765|12775|12765|12772|12762|189
1693339200000|2023-08-29 20:00:00|12774.5|12764.5|12774|12764|12775|12765|12774|12764|23
1693339500000|2023-08-29 20:05:00|12774.5|12764.5|12773.5|12763.5|12775|12765|12773.5|12763.5|6
1693339800000|2023-08-29 20:10:00|12772.5|12762.5|12773.5|12763.5|12774|12764|12772.5|12762.5|83
1693340100000|2023-08-29 20:15:00|12774|12764|12774|12764|12774|12764|12774|12764|2
1693340400000|2023-08-29 20:20:00|12773.5|12763.5|12773|12763|12773.5|12763.5|12773|12763|2
1693340700000|2023-08-29 20:25:00|12773.5|12763.5|12773.5|12763.5|12773.5|12763.5|12773.5|12763.5|274
1693341000000|2023-08-29 20:30:00|12773|12763|12773.5|12763.5|12774|12764|12773|12763|191
1693341300000|2023-08-29 20:35:00|12773|12763|12773|12763|12773|12763|12773|12763|2
1693341600000|2023-08-29 20:40:00|||||||||14
1693341900000|2023-08-29 20:45:00|12772.5|12762.5|12769.5|12759.5|12772.5|12762.5|12769|12759|239
1693342200000|2023-08-29 20:50:00|12769|12759|12768.5|12758.5|12770.5|12760.5|12768.5|12758.5|131
1693342500000|2023-08-29 20:55:00|12769|12759|12768.5|12758.5|12769.5|12759.5|12766|12756|38
1693342800000|2023-08-29 21:00:00|12769|12759|12773.5|12763.5|12773.5|12763.5|12769|12759|4
1693343100000|2023-08-29 21:05:00|12774|12764|12774|12764|12774|12764|12774|12764|1
1693343700000|2023-08-29 21:15:00|12781.3|12757.3|12780.9|12756.9|12781.3|12757.3|12780.8|12756.8|0
1693344000000|2023-08-29 21:20:00|12781|12757|12781.1|12757.1|12781.6|12757.6|12780.9|12756.9|0
1693344300000|2023-08-29 21:25:00|12781.2|12757.2|12781.1|12757.1|12781.8|12757.8|12781.1|12757.1|0
1693344600000|2023-08-29 21:30:00|12781.2|12757.2|12781.8|12757.8|12781.8|12757.8|12781.2|12757.2|0
1693344900000|2023-08-29 21:35:00|12782|12758|12783.1|12759.1|12783.1|12759.1|12781.5|12757.5|0
1693345200000|2023-08-29 21:40:00|12783.3|12759.3|12783|12759|12783.3|12759.3|12783|12759|0
1693345500000|2023-08-29 21:45:00|12782.8|12758.8|12783.2|12759.2|12783.3|12759.3|12782.5|12758.5|0
1693345800000|2023-08-29 21:50:00|12783.3|12759.3|12783.5|12759.5|12783.5|12759.5|12783.3|12759.3|0
1693346100000|2023-08-29 21:55:00|12784|12760|12785|12761|12785|12761|12784|12760|0
1693346400000|2023-08-29 22:00:00|12783.7|12759.7|12784.8|12760.8|12786.4|12762.4|12781|12757|0
1693346700000|2023-08-29 22:05:00|12784.6|12760.6|12788.2|12764.2|12788.7|12764.7|12783.8|12759.8|0
1693347000000|2023-08-29 22:10:00|12788.6|12764.6|12786.3|12762.3|12788.7|12764.7|12785.8|12761.8|0
1693347300000|2023-08-29 22:15:00|12785.9|12761.9|12786.3|12762.3|12787.2|12763.2|12785.8|12761.8|0
1693347600000|2023-08-29 22:20:00|12786.7|12762.7|12788.2|12764.2|12788.2|12764.2|12786.7|12762.7|0
1693347900000|2023-08-29 22:25:00|12787.8|12763.8|12788.2|12764.2|12788.2|12764.2|12787.7|12763.7|0
1693348200000|2023-08-29 22:30:00|12787.8|12763.8|12788.2|12764.2|12788.2|12764.2|12787.7|12763.7|0
1693348500000|2023-08-29 22:35:00|12787.8|12763.8|12787.2|12763.2|12788.7|12764.7|12787.2|12763.2|0
1693348800000|2023-08-29 22:40:00|12786.8|12762.8|12785.9|12761.9|12786.8|12762.8|12785.4|12761.4|0
1693349100000|2023-08-29 22:45:00|12785.4|12761.4|12785.4|12761.4|12786.3|12762.3|12784.4|12760.4|0
1693349400000|2023-08-29 22:50:00|12785.8|12761.8|12784.4|12760.4|12785.8|12761.8|12784.4|12760.4|0
1693349700000|2023-08-29 22:55:00|12784.9|12760.9|12784.9|12760.9|12785.4|12761.4|12784|12760|0
1693350000000|2023-08-29 23:00:00|12785.3|12761.3|12786|12762|12786|12762|12784.1|12760.1|0
1693350300000|2023-08-29 23:05:00|12785.6|12761.6|12786.5|12762.5|12786.7|12762.7|12785.5|12761.5|0
1693350600000|2023-08-29 23:10:00|12786.1|12762.1|12797.2|12773.2|12797.7|12773.7|12786|12762|0
1693350900000|2023-08-29 23:15:00|12797.3|12773.3|12796|12772|12797.5|12773.5|12795.5|12771.5|0
1693351200000|2023-08-29 23:20:00|12795.6|12771.6|12795.5|12771.5|12796|12772|12795.1|12771.1|0
1693351500000|2023-08-29 23:25:00|12795.3|12771.3|12794.6|12770.6|12795.3|12771.3|12794|12770|0
1693351800000|2023-08-29 23:30:00|12795|12771|12795.1|12771.1|12796|12772|12794.6|12770.6|0
1693352100000|2023-08-29 23:35:00|12794.6|12770.6|12794.6|12770.6|12795.1|12771.1|12794.6|12770.6|0
1693352400000|2023-08-29 23:40:00|12795|12771|12795.5|12771.5|12796|12772|12795|12771|0
1693352700000|2023-08-29 23:45:00|12795.1|12771.1|12795.1|12771.1|12795.5|12771.5|12795.1|12771.1|0
1693353000000|2023-08-29 23:50:00|12795.5|12771.5|12795.1|12771.1|12795.5|12771.5|12794.1|12770.1|0
1693353300000|2023-08-29 23:55:00|12795.5|12771.5|12795.1|12771.1|12795.5|12771.5|12794.6|12770.6|0
1693353600000|2023-08-30 00:00:00|12795.5|12771.5|12794.8|12770.8|12797.6|12773.6|12794.6|12770.6|0
1693353900000|2023-08-30 00:05:00|12795.2|12771.2|12795.3|12771.3|12795.7|12771.7|12794.8|12770.8|0
1693354200000|2023-08-30 00:10:00|12795.7|12771.7|12796|12772|12797.1|12773.1|12795.3|12771.3|0
1693354500000|2023-08-30 00:15:00|12796.2|12772.2|12799.7|12775.7|12799.7|12775.7|12795.7|12771.7|0
1693354800000|2023-08-30 00:20:00|12800.1|12776.1|12803.6|12779.6|12804.3|12780.3|12800.1|12776.1|0
1693355100000|2023-08-30 00:25:00|12803.8|12779.8|12803.4|12779.4|12804.1|12780.1|12802.2|12778.2|0
1693355400000|2023-08-30 00:30:00|12803.6|12779.6|12802.2|12778.2|12803.9|12779.9|12802|12778|0
1693355700000|2023-08-30 00:35:00|12802.4|12778.4|12800.9|12776.9|12802.5|12778.5|12800.9|12776.9|0
1693356000000|2023-08-30 00:40:00|12800.5|12776.5|12799.3|12775.3|12800.6|12776.6|12798.8|12774.8|0
1693356300000|2023-08-30 00:45:00|12799.1|12775.1|12805.4|12781.4|12805.8|12781.8|12798.9|12774.9|0
1693356600000|2023-08-30 00:50:00|12805.8|12781.8|12806|12782|12806.8|12782.8|12805.6|12781.6|0
1693356900000|2023-08-30 00:55:00|12801|12777|12786.4|12762.4|12801.8|12777.8|12786.4|12762.4|0
1693357200000|2023-08-30 01:00:00|12769|12759|12762|12752|12778.5|12768.5|12756.5|12746.5|3567
1693357500000|2023-08-30 01:05:00|12761.5|12751.5|12755|12745|12762|12752|12749|12739|1485
1693357800000|2023-08-30 01:10:00|12754.5|12744.5|12753.5|12743.5|12756|12746|12751.5|12741.5|1243
1693358100000|2023-08-30 01:15:00|12754|12744|12738.5|12728.5|12761|12751|12730|12720|3465
1693358400000|2023-08-30 01:20:00|12738|12728|12749.5|12739.5|12751.5|12741.5|12724|12714|2581
1693358700000|2023-08-30 01:25:00|12749|12739|12744.5|12734.5|12754|12744|12741.5|12731.5|5573
1693359000000|2023-08-30 01:30:00|12746.5|12736.5|12690.5|12680.5|12759.5|12749.5|12689|12679|23988
1693359300000|2023-08-30 01:35:00|12689.5|12679.5|12704|12694|12732.5|12722.5|12685.5|12675.5|8308
1693359600000|2023-08-30 01:40:00|12704.5|12694.5|12696.5|12686.5|12708.5|12698.5|12678.5|12668.5|5131
1693359900000|2023-08-30 01:45:00|12697|12687|12710|12700|12723|12713|12688|12678|10787
1693360200000|2023-08-30 01:50:00|12711|12701|12721|12711|12725|12715|12704|12694|7010
1693360500000|2023-08-30 01:55:00|12720|12710|12718|12708|12734|12724|12709|12699|5764
1693360800000|2023-08-30 02:00:00|12719|12709|12714|12704|12726|12716|12704|12694|7317
1693361100000|2023-08-30 02:05:00|12713|12703|12720|12710|12724|12714|12700|12690|5357
1693361400000|2023-08-30 02:10:00|12721|12711|12715|12705|12730|12720|12707|12697|3573
1693361700000|2023-08-30 02:15:00|12717|12707|12735|12725|12749|12739|12716|12706|6188
1693362000000|2023-08-30 02:20:00|12734|12724|12712|12702|12737|12727|12709|12699|3393
1693362300000|2023-08-30 02:25:00|12711|12701|12698|12688|12720|12710|12697|12687|3769
1693362600000|2023-08-30 02:30:00|12699|12689|12710|12700|12713|12703|12697|12687|3358
1693362900000|2023-08-30 02:35:00|12709|12699|12687|12677|12710|12700|12680|12670|4923
1693363200000|2023-08-30 02:40:00|12686|12676|12675|12665|12687|12677|12668|12658|5937
1693363500000|2023-08-30 02:45:00|12673|12663|12668|12658|12684|12674|12668|12658|3648
1693363800000|2023-08-30 02:50:00|12667|12657|12655|12645|12669|12659|12649|12639|4924
1693364100000|2023-08-30 02:55:00|12654|12644|12646|12636|12658|12648|12644|12634|4721
1693364400000|2023-08-30 03:00:00|12647|12637|12661|12651|12664|12654|12643|12633|3558
1693364700000|2023-08-30 03:05:00|12660|12650|12667|12657|12668|12658|12657|12647|2371
1693365000000|2023-08-30 03:10:00|12666|12656|12667|12657|12667|12657|12656|12646|2005
1693365300000|2023-08-30 03:15:00|12666|12656|12647|12637|12667|12657|12641|12631|2825
1693365600000|2023-08-30 03:20:00|12648|12638|12661|12651|12662|12652|12647|12637|2312
1693365900000|2023-08-30 03:25:00|12660|12650|12667|12657|12668|12658|12659|12649|2140
1693366200000|2023-08-30 03:30:00|12666|12656|12666|12656|12667|12657|12663|12653|496
1693366500000|2023-08-30 03:35:00|12667|12657|12664|12654|12667|12657|12661|12651|560
1693366800000|2023-08-30 03:40:00|12663|12653|12662|12652|12664|12654|12658|12648|467
1693367100000|2023-08-30 03:45:00|12661|12651|12657|12647|12663|12653|12657|12647|339
1693367400000|2023-08-30 03:50:00|12658|12648|12657|12647|12658|12648|12655|12645|327
1693367700000|2023-08-30 03:55:00|12658|12648|12661|12651|12661|12651|12657|12647|606
1693368000000|2023-08-30 04:00:00|12660|12650|12657|12647|12660|12650|12656|12646|482
1693368300000|2023-08-30 04:05:00|12656|12646|12655|12645|12656|12646|12654|12644|357
1693368600000|2023-08-30 04:10:00|12656|12646|12657|12647|12657|12647|12655|12645|158
1693368900000|2023-08-30 04:15:00|12658|12648|12657|12647|12658|12648|12657|12647|175
1693369200000|2023-08-30 04:20:00|12658|12648|12658|12648|12658|12648|12657|12647|124
1693369500000|2023-08-30 04:25:00|12657|12647|12656|12646|12659|12649|12656|12646|317
1693369800000|2023-08-30 04:30:00|12655|12645|12655|12645|12656|12646|12654|12644|376
1693370100000|2023-08-30 04:35:00|12656|12646|12658|12648|12658|12648|12654|12644|385
1693370400000|2023-08-30 04:40:00|12657|12647|12657|12647|12657|12647|12656|12646|126
1693370700000|2023-08-30 04:45:00|12656|12646|12658|12648|12659|12649|12656|12646|222
1693371000000|2023-08-30 04:50:00|12657|12647|12658|12648|12658|12648|12657|12647|382
1693371300000|2023-08-30 04:55:00|12659|12649|12661|12651|12661|12651|12657|12647|447
1693371600000|2023-08-30 05:00:00|12662|12652|12655|12645|12687|12677|12654|12644|5380
1693371900000|2023-08-30 05:05:00|12654|12644|12649|12639|12658|12648|12639|12629|3326
1693372200000|2023-08-30 05:10:00|12646|12636|12652|12642|12653|12643|12643|12633|2512
1693372500000|2023-08-30 05:15:00|12651|12641|12661|12651|12666|12656|12651|12641|2418
1693372800000|2023-08-30 05:20:00|12660|12650|12646|12636|12660|12650|12646|12636|1642
1693373100000|2023-08-30 05:25:00|12647|12637|12654|12644|12658|12648|12633|12623|6544
1693373400000|2023-08-30 05:30:00|12653|12643|12647|12637|12662|12652|12643|12633|3605
1693373700000|2023-08-30 05:35:00|12646|12636|12654|12644|12654|12644|12645|12635|686
1693374000000|2023-08-30 05:40:00|12660|12650|12673|12663|12674|12664|12658|12648|2703
1693374300000|2023-08-30 05:45:00|12674|12664|12659|12649|12674|12664|12653|12643|2075
1693374600000|2023-08-30 05:50:00|12658|12648|12657|12647|12663|12653|12652|12642|2050
1693374900000|2023-08-30 05:55:00|12656|12646|12654|12644|12658|12648|12646|12636|3026
1693375200000|2023-08-30 06:00:00|12653|12643|12658|12648|12671|12661|12651|12641|2961
1693375500000|2023-08-30 06:05:00|12657|12647|12665|12655|12668|12658|12653|12643|2082
1693375800000|2023-08-30 06:10:00|12663|12653|12661|12651|12672|12662|12658|12648|2303
1693376100000|2023-08-30 06:15:00|12660|12650|12669|12659|12673|12663|12657|12647|3754
1693376400000|2023-08-30 06:20:00|12668|12658|12668|12658|12673|12663|12663|12653|1900
1693376700000|2023-08-30 06:25:00|12669|12659|12677|12667|12684|12674|12669|12659|3554
1693377000000|2023-08-30 06:30:00|12675|12665|12659|12649|12676|12666|12650|12640|6029
1693377300000|2023-08-30 06:35:00|12660|12650|12669|12659|12673|12663|12660|12650|2569
1693377600000|2023-08-30 06:40:00|12668|12658|12664|12654|12671|12661|12656|12646|3552
1693377900000|2023-08-30 06:45:00|12663|12653|12658|12648|12664|12654|12655|12645|4029
1693378200000|2023-08-30 06:50:00|12657|12647|12653|12643|12662|12652|12652|12642|5303
1693378500000|2023-08-30 06:55:00|12654|12644|12634|12624|12657|12647|12632|12622|11545
1693378800000|2023-08-30 07:00:00|12633|12623|12612|12601|12633|12623|12605|12594|9583
1693379100000|2023-08-30 07:05:00|12611|12600|12609|12597|12618|12607|12608|12597|2788
1693379400000|2023-08-30 07:10:00|12608|12596|12612|12601|12613|12602|12604|12592|1435
1693379700000|2023-08-30 07:15:00|12611|12600|12612|12600|12613|12602|12604|12593|1456
1693380000000|2023-08-30 07:20:00|12611|12601|12603|12592|12612|12601|12598|12587|706
1693380300000|2023-08-30 07:25:00|12604|12593|12605|12594|12607|12596|12601|12590|756
1693380600000|2023-08-30 07:30:00|12604|12593|12607|12596|12609|12598|12604|12593|531
1693380900000|2023-08-30 07:35:00|12608|12597|12607|12596|12608|12597|12605|12594|188
1693381200000|2023-08-30 07:40:00|12608|12597|12617|12606|12617|12606|12607|12597|873
1693381500000|2023-08-30 07:45:00|12616|12605|12611|12600|12618|12607|12610|12599|1052
1693381800000|2023-08-30 07:50:00|12610|12599|12614|12603|12618|12606|12609|12598|293
1693382100000|2023-08-30 07:55:00|12615|12604|12616|12604|12616|12605|12612|12601|356
1693382400000|2023-08-30 08:00:00|12615|12605|12611|12600|12618|12607|12610|12598|459
1693382700000|2023-08-30 08:05:00|12610|12599|12608|12596|12610|12599|12605|12594|966
1693383000000|2023-08-30 08:10:00|12607|12597|12603|12591|12610|12598|12602|12591|798
1693383300000|2023-08-30 08:15:00|12602|12592|12606|12595|12609|12598|12602|12590|325
1693383600000|2023-08-30 08:20:00|12605|12593|12599|12588|12606|12595|12599|12587|620
1693383900000|2023-08-30 08:25:00|12600|12587|12599|12586|12600|12589|12594|12583|1692
1693384200000|2023-08-30 08:30:00|12602.4|12578.4|12605.6|12581.6|12605.6|12581.6|12602.1|12578.1|42
1693384500000|2023-08-30 08:35:00|12605.4|12581.4|12588.6|12564.6|12605.4|12581.4|12586.3|12562.3|1773
1693384800000|2023-08-30 08:40:00|12588.8|12564.8|12590.1|12566.1|12591.1|12567.1|12588.6|12564.6|0
1693385100000|2023-08-30 08:45:00|12589.9|12565.9|12590.4|12566.4|12590.9|12566.9|12588.2|12564.2|0
1693385400000|2023-08-30 08:50:00|12590.8|12566.8|12587.7|12563.7|12590.8|12566.8|12586|12562|0
1693385700000|2023-08-30 08:55:00|12588.1|12564.1|12587.3|12563.3|12590.1|12566.1|12586.1|12562.1|0
1693386000000|2023-08-30 09:00:00|12609|12597|12606|12594|12610|12599|12604|12593|395
1693386300000|2023-08-30 09:05:00|12605|12595|12609|12598|12609|12598|12601|12590|602
1693386600000|2023-08-30 09:10:00|12610|12597|12613|12601|12614|12602|12610|12597|344
1693386900000|2023-08-30 09:15:00|12614|12602|12613|12601|12620|12609|12611|12600|981
1693387200000|2023-08-30 09:20:00|12612|12602|12615|12604|12617|12606|12612|12602|211
1693387500000|2023-08-30 09:25:00|12614|12603|12616|12604|12616|12605|12610|12599|197
1693387800000|2023-08-30 09:30:00|12615|12603|12610|12599|12615|12604|12610|12599|78
1693388100000|2023-08-30 09:35:00|12611|12600|12611|12600|12614|12603|12610|12599|279
1693388400000|2023-08-30 09:40:00|12610|12599|12612|12601|12613|12601|12609|12598|130
1693388700000|2023-08-30 09:45:00|12613|12602|12615|12604|12615|12604|12612|12601|60
1693389000000|2023-08-30 09:50:00|12616|12605|12617|12605|12619|12608|12616|12605|289
1693389300000|2023-08-30 09:55:00|12618|12606|12618|12607|12619|12608|12617|12606|123
1693389600000|2023-08-30 10:00:00|12619|12608|12624|12613|12624|12613|12617|12606|195
1693389900000|2023-08-30 10:05:00|12623|12612|12625|12614|12626|12615|12622|12611|146
1693390200000|2023-08-30 10:10:00|12624|12613|12627|12616|12628|12617|12622|12610|115
1693390500000|2023-08-30 10:15:00|12628|12615|12627|12615|12628|12617|12625|12614|109
1693390800000|2023-08-30 10:20:00|12626|12616|12626|12614|12628|12617|12625|12614|31
1693391100000|2023-08-30 10:25:00|12625|12613|12628|12617|12629|12618|12624|12612|127
1693391400000|2023-08-30 10:30:00|12629|12618|12629|12618|12630|12619|12628|12617|171
1693391700000|2023-08-30 10:35:00|12627|12616|12632|12620|12632|12621|12626|12615|296
1693392000000|2023-08-30 10:40:00|12633|12621|12632|12621|12634|12623|12632|12621|136
1693392300000|2023-08-30 10:45:00|12631|12620|12631|12620|12632|12621|12630|12619|11
1693392600000|2023-08-30 10:50:00|12632|12619|12630|12619|12632|12620|12630|12619|32
1693392900000|2023-08-30 10:55:00|12629|12618|12632|12621|12632|12621|12629|12618|71
1693393200000|2023-08-30 11:00:00|12633|12622|12630|12619|12634|12622|12630|12619|129
1693393500000|2023-08-30 11:05:00|12631|12620|12630|12619|12632|12621|12629|12618|72
1693393800000|2023-08-30 11:10:00|12629|12618|12629|12618|12632|12621|12629|12618|83
1693394100000|2023-08-30 11:15:00|12630|12619|12628|12617|12630|12619|12626|12615|62
1693394400000|2023-08-30 11:20:00|12627|12616|12629|12618|12630|12619|12624|12613|88
1693394700000|2023-08-30 11:25:00|12628|12617|12630|12619|12632|12621|12628|12617|94
1693395000000|2023-08-30 11:30:00|12631|12618|12629|12618|12631|12619|12628|12617|37
1693395300000|2023-08-30 11:35:00|12630|12617|12629|12618|12631|12620|12628|12617|64
1693395600000|2023-08-30 11:40:00|12628|12617|12624|12613|12629|12618|12624|12613|78
1693395900000|2023-08-30 11:45:00|12623|12612|12625|12614|12626|12615|12623|12612|102
1693396200000|2023-08-30 11:50:00|12626|12615|12626|12614|12627|12616|12625|12614|114
1693396500000|2023-08-30 11:55:00|12625|12615|12625|12614|12626|12615|12624|12613|109
1693396800000|2023-08-30 12:00:00|12626|12613|12631|12620|12631|12620|12624|12613|75
1693397100000|2023-08-30 12:05:00|12632|12621|12626|12615|12632|12621|12626|12615|52
1693397400000|2023-08-30 12:10:00|12627|12616|12632|12619|12632|12620|12627|12616|103
1693397700000|2023-08-30 12:15:00|12631|12620|12639|12628|12641|12630|12631|12620|476
1693398000000|2023-08-30 12:20:00|12640|12629|12631|12620|12640|12629|12631|12620|121
1693398300000|2023-08-30 12:25:00|12632|12619|12634|12622|12636|12625|12630|12619|166
1693398600000|2023-08-30 12:30:00|12637|12623|12640|12629|12644|12633|12636|12622|183
1693398900000|2023-08-30 12:35:00|12641|12630|12638|12627|12641|12630|12636|12625|144
1693399200000|2023-08-30 12:40:00|12639|12628|12638|12627|12640|12629|12637|12626|124
1693399500000|2023-08-30 12:45:00|12639|12628|12640|12629|12641|12630|12638|12627|187
1693399800000|2023-08-30 12:50:00|12641|12630|12646|12635|12647|12635|12640|12629|163
1693400100000|2023-08-30 12:55:00|12647|12636|12647|12636|12651|12639|12646|12635|283
1693400400000|2023-08-30 13:00:00|12646|12635|12640|12628|12647|12636|12638|12627|274
1693400700000|2023-08-30 13:05:00|12641|12629|12638|12627|12641|12630|12636|12625|225
1693401000000|2023-08-30 13:10:00|12637|12626|12636|12625|12638|12626|12635|12624|36
1693401300000|2023-08-30 13:15:00|12637|12626|12637|12626|12638|12627|12636|12625|157
1693401600000|2023-08-30 13:20:00|12638|12625|12636|12625|12638|12626|12635|12624|46
1693401900000|2023-08-30 13:25:00|12635|12624|12633|12622|12636|12625|12633|12621|77
1693402200000|2023-08-30 13:30:00|12634|12623|12652|12641|12653|12642|12632|12621|1291
1693402500000|2023-08-30 13:35:00|12653|12640|12654|12643|12655|12644|12641|12629|892
1693402800000|2023-08-30 13:40:00|12655|12642|12653|12642|12658|12647|12649|12638|730
1693403100000|2023-08-30 13:45:00|12654|12641|12672|12661|12673|12662|12653|12641|697
1693403400000|2023-08-30 13:50:00|12671|12659|12685|12674|12692|12681|12670|12658|1927
1693403700000|2023-08-30 13:55:00|12684|12673|12670|12659|12685|12674|12670|12659|470
1693404000000|2023-08-30 14:00:00|12669|12658|12666|12655|12672|12661|12664|12653|955
1693404300000|2023-08-30 14:05:00|12667|12654|12656|12644|12667|12656|12655|12644|410
1693404600000|2023-08-30 14:10:00|12655|12645|12670|12659|12671|12660|12655|12644|365
1693404900000|2023-08-30 14:15:00|12669|12658|12659|12647|12671|12659|12658|12646|257
1693405200000|2023-08-30 14:20:00|12658|12648|12647|12636|12659|12648|12646|12635|298
1693405500000|2023-08-30 14:25:00|12648|12637|12654|12643|12657|12646|12642|12631|597
1693405800000|2023-08-30 14:30:00|12653|12642|12657|12645|12658|12647|12652|12641|275
1693406100000|2023-08-30 14:35:00|12658|12646|12659|12648|12661|12650|12654|12643|333
1693406400000|2023-08-30 14:40:00|12660|12649|12670|12658|12672|12661|12659|12648|424
1693406700000|2023-08-30 14:45:00|12669|12659|12662|12651|12670|12659|12662|12650|372
1693407000000|2023-08-30 14:50:00|12661|12650|12678|12667|12678|12667|12660|12649|1026
1693407300000|2023-08-30 14:55:00|12677|12666|12677|12666|12680|12669|12674|12663|527
1693407600000|2023-08-30 15:00:00|12678|12667|12674|12663|12680|12669|12672|12661|438
1693407900000|2023-08-30 15:05:00|12673|12662|12671|12660|12678|12667|12671|12660|179
1693408200000|2023-08-30 15:10:00|12672|12661|12664|12653|12673|12662|12661|12649|568
1693408500000|2023-08-30 15:15:00|12665|12652|12666|12655|12667|12656|12662|12651|150
1693408800000|2023-08-30 15:20:00|12667|12654|12663|12651|12668|12657|12662|12651|175
1693409100000|2023-08-30 15:25:00|12662|12652|12659|12648|12663|12652|12659|12648|236
1693409400000|2023-08-30 15:30:00|12660|12647|12661|12650|12662|12650|12658|12647|94
1693409700000|2023-08-30 15:35:00|12662|12649|12682|12671|12685|12673|12661|12649|1034
1693410000000|2023-08-30 15:40:00|12683|12670|12670|12659|12687|12676|12668|12657|584
1693410300000|2023-08-30 15:45:00|12671|12660|12671|12660|12674|12663|12669|12658|161
1693410600000|2023-08-30 15:50:00|12672|12659|12666|12655|12672|12661|12666|12655|122
1693410900000|2023-08-30 15:55:00|12667|12656|12669|12658|12670|12659|12666|12655|88
1693411200000|2023-08-30 16:00:00|12670|12657|12668|12657|12670|12659|12667|12656|70
1693411500000|2023-08-30 16:05:00|12669|12656|12670|12659|12671|12660|12667|12656|344
1693411800000|2023-08-30 16:10:00|12671|12660|12665|12654|12671|12660|12664|12653|121
1693412100000|2023-08-30 16:15:00|12666|12655|12669|12657|12671|12659|12665|12654|98
1693412400000|2023-08-30 16:20:00|12668|12658|12669|12658|12669|12658|12667|12655|57
1693412700000|2023-08-30 16:25:00|12670|12659|12668|12657|12674|12663|12667|12656|78
1693413000000|2023-08-30 16:30:00|12669|12658|12670|12659|12671|12660|12668|12658|49
1693413300000|2023-08-30 16:35:00|12671|12660|12670|12659|12672|12660|12669|12658|166
1693413600000|2023-08-30 16:40:00|12671|12660|12670|12659|12672|12661|12669|12658|66
1693413900000|2023-08-30 16:45:00|12671|12660|12675|12664|12677|12665|12671|12659|89
1693414200000|2023-08-30 16:50:00|12674|12663|12675|12663|12676|12665|12674|12663|124
1693414500000|2023-08-30 16:55:00|12676|12664|12674|12663|12677|12665|12673|12662|55
1693414800000|2023-08-30 17:00:00|12673|12662|12673|12661|12674|12663|12671|12660|105
1693415100000|2023-08-30 17:05:00|12672|12662|12670|12659|12673|12662|12670|12659|34
1693415400000|2023-08-30 17:10:00|12671|12660|12672|12660|12673|12662|12670|12659|114
1693415700000|2023-08-30 17:15:00|12671|12659|12677|12666|12677|12666|12670|12659|151
1693416000000|2023-08-30 17:20:00|12676|12665|12677|12666|12679|12668|12675|12664|221
1693416300000|2023-08-30 17:25:00|12676|12665|12674|12663|12678|12667|12674|12663|193
1693416600000|2023-08-30 17:30:00|12675|12664|12676|12665|12677|12666|12674|12663|92
1693416900000|2023-08-30 17:35:00|12675|12664|12669|12658|12676|12665|12669|12658|207
1693417200000|2023-08-30 17:40:00|12668|12657|12670|12658|12671|12660|12668|12657|26
1693417500000|2023-08-30 17:45:00|12671|12659|12667|12656|12671|12660|12666|12655|57
1693417800000|2023-08-30 17:50:00|12668|12657|12667|12656|12669|12658|12666|12655|32
1693418100000|2023-08-30 17:55:00|12666|12655|12666|12655|12667|12655|12663|12652|160
1693418400000|2023-08-30 18:00:00|12667|12656|12664|12653|12667|12656|12664|12653|112
1693418700000|2023-08-30 18:05:00|12665|12654|12663|12651|12665|12654|12661|12650|119
1693419000000|2023-08-30 18:10:00|12662|12650|12666|12655|12666|12655|12661|12650|72
1693419300000|2023-08-30 18:15:00|12667|12656|12667|12655|12667|12656|12663|12652|62
1693419600000|2023-08-30 18:20:00|12666|12656|12667|12656|12667|12656|12664|12653|166
1693419900000|2023-08-30 18:25:00|12666|12655|12664|12653|12667|12656|12662|12651|200
1693420200000|2023-08-30 18:30:00|12665|12654|12666|12654|12666|12655|12663|12652|73
1693420500000|2023-08-30 18:35:00|12665|12655|12667|12656|12668|12657|12665|12654|17
1693420800000|2023-08-30 18:40:00|12668|12657|12674.5|12664.5|12679|12668|12668|12657|643
1693421100000|2023-08-30 18:45:00|12675.5|12665.5|12674.5|12664.5|12675.5|12665.5|12673|12663|136
1693421400000|2023-08-30 18:50:00|12675|12665|12678.5|12668.5|12678.5|12668.5|12674.5|12664.5|113
1693421700000|2023-08-30 18:55:00|12679|12669|12679|12669|12680.5|12670.5|12678.5|12668.5|140
1693422000000|2023-08-30 19:00:00|12679.5|12669.5|12682|12672|12682.5|12672.5|12679|12669|81
1693422300000|2023-08-30 19:05:00|12681.5|12671.5|12681.5|12671.5|12681.5|12671.5|12681.5|12671.5|18
1693422600000|2023-08-30 19:10:00|12680.5|12670.5|12682|12672|12682|12672|12679.5|12669.5|118
1693422900000|2023-08-30 19:15:00|12681.5|12671.5|12679.5|12669.5|12681.5|12671.5|12678.5|12668.5|93
1693423200000|2023-08-30 19:20:00|12679|12669|12677.5|12667.5|12680|12670|12676.5|12666.5|50
1693423500000|2023-08-30 19:25:00|12677|12667|12677.5|12667.5|12678.5|12668.5|12676.5|12666.5|13
1693423800000|2023-08-30 19:30:00|12677|12667|12677|12667|12678|12668|12676.5|12666.5|15
1693424100000|2023-08-30 19:35:00|12677.5|12667.5|12678|12668|12679.5|12669.5|12677.5|12667.5|63
1693424400000|2023-08-30 19:40:00|12677.5|12667.5|12677.5|12667.5|12678.5|12668.5|12676.5|12666.5|69
1693424700000|2023-08-30 19:45:00|12677|12667|12678|12668|12679.5|12669.5|12677|12667|53
1693425000000|2023-08-30 19:50:00|12677.5|12667.5|12678.5|12668.5|12679.5|12669.5|12675.5|12665.5|86
1693425300000|2023-08-30 19:55:00|12679.5|12669.5|12681.5|12671.5|12682|12672|12679|12669|85
1693425600000|2023-08-30 20:00:00|12682|12672|12683|12673|12683.5|12673.5|12682|12672|13
1693425900000|2023-08-30 20:05:00|12682.5|12672.5|12682|12672|12683.5|12673.5|12681.5|12671.5|26
1693426200000|2023-08-30 20:10:00|12682.5|12672.5|12682.5|12672.5|12682.5|12672.5|12682.5|12672.5|7
1693426500000|2023-08-30 20:15:00|12683|12673|12683.5|12673.5|12683.5|12673.5|12683|12673|18
1693426800000|2023-08-30 20:20:00|12683|12673|12681.5|12671.5|12683.5|12673.5|12680|12670|115
1693427100000|2023-08-30 20:25:00|12682.5|12672.5|12678|12668|12682.5|12672.5|12678|12668|334
1693427400000|2023-08-30 20:30:00|12677.5|12667.5|12677|12667|12678|12668|12677|12667|7
1693427700000|2023-08-30 20:35:00|12676.5|12666.5|12676.5|12666.5|12676.5|12666.5|12676.5|12666.5|2
1693428000000|2023-08-30 20:40:00|12675.5|12665.5|12676|12666|12676|12666|12675.5|12665.5|9
1693428300000|2023-08-30 20:45:00|12675.5|12665.5|12674|12664|12676|12666|12673.5|12663.5|16
1693428600000|2023-08-30 20:50:00|12673|12663|12673|12663|12673|12663|12672.5|12662.5|21
1693428900000|2023-08-30 20:55:00|||||||||2
1693429200000|2023-08-30 21:00:00|12673.5|12663.5|12678.5|12668.5|12679.5|12669.5|12673|12663|11
1693429800000|2023-08-30 21:10:00|12678|12668|12678|12668|12678|12668|12678|12668|0
1693430100000|2023-08-30 21:15:00|12685.3|12661.3|12685.3|12661.3|12685.3|12661.3|12685|12661|0
1693430400000|2023-08-30 21:20:00|12685.4|12661.4|12685|12661|12685.4|12661.4|12684.9|12660.9|0
1693430700000|2023-08-30 21:25:00|12685.1|12661.1|12685|12661|12685.1|12661.1|12684.8|12660.8|0
1693431000000|2023-08-30 21:30:00|12685.1|12661.1|12685.1|12661.1|12685.1|12661.1|12685.1|12661.1|0
1693431300000|2023-08-30 21:35:00|12685|12661|12685.1|12661.1|12685.1|12661.1|12684.9|12660.9|0
1693431600000|2023-08-30 21:40:00|12685|12661|12684.8|12660.8|12685|12661|12684.8|12660.8|0
1693431900000|2023-08-30 21:45:00|12684.7|12660.7|12684.7|12660.7|12684.9|12660.9|12684.7|12660.7|0
1693432200000|2023-08-30 21:50:00|12684.6|12660.6|12684.1|12660.1|12684.6|12660.6|12684.1|12660.1|0
1693432500000|2023-08-30 21:55:00|12684.3|12660.3|12684.9|12660.9|12684.9|12660.9|12684.3|12660.3|0
1693432800000|2023-08-30 22:00:00|12683.9|12659.9|12681.7|12657.7|12683.9|12659.9|12681.3|12657.3|0
1693433100000|2023-08-30 22:05:00|12682.1|12658.1|12682.6|12658.6|12682.6|12658.6|12681.7|12657.7|0
1693433400000|2023-08-30 22:10:00|12683|12659|12681.7|12657.7|12683.1|12659.1|12681.7|12657.7|0
1693433700000|2023-08-30 22:15:00|12681.3|12657.3|12682.6|12658.6|12682.6|12658.6|12681.3|12657.3|0
1693434000000|2023-08-30 22:20:00|12682.2|12658.2|12682.2|12658.2|12682.2|12658.2|12682.2|12658.2|0
1693434300000|2023-08-30 22:25:00|12682.6|12658.6|12682.2|12658.2|12682.6|12658.6|12682.2|12658.2|0
1693434600000|2023-08-30 22:30:00|12681.8|12657.8|12681.7|12657.7|12681.8|12657.8|12681.7|12657.7|0
1693434900000|2023-08-30 22:35:00|12682.1|12658.1|12682.6|12658.6|12682.6|12658.6|12681.7|12657.7|0
1693435200000|2023-08-30 22:40:00|12682.2|12658.2|12682.2|12658.2|12682.6|12658.6|12681.7|12657.7|0
1693435500000|2023-08-30 22:45:00|12681.8|12657.8|12681.3|12657.3|12681.8|12657.8|12681.3|12657.3|0
1693435800000|2023-08-30 22:50:00|12681.7|12657.7|12681.3|12657.3|12681.7|12657.7|12681.3|12657.3|0
1693436100000|2023-08-30 22:55:00|12681.7|12657.7|12680.8|12656.8|12681.7|12657.7|12680.8|12656.8|0
1693436400000|2023-08-30 23:00:00|12681.2|12657.2|12680.8|12656.8|12681.3|12657.3|12680.8|12656.8|0
1693436700000|2023-08-30 23:05:00|12681.2|12657.2|12681.3|12657.3|12681.3|12657.3|12680.8|12656.8|0
1693437000000|2023-08-30 23:10:00|12680.8|12656.8|12680.8|12656.8|12680.8|12656.8|12680.8|12656.8|0
1693437300000|2023-08-30 23:15:00|12681.3|12657.3|12681.3|12657.3|12681.3|12657.3|12680.8|12656.8|0
1693437600000|2023-08-30 23:20:00|12681.7|12657.7|12681.7|12657.7|12681.7|12657.7|12681.3|12657.3|0
1693437900000|2023-08-30 23:25:00|12681.3|12657.3|12681.3|12657.3|12681.3|12657.3|12681.3|12657.3|0
1693438200000|2023-08-30 23:30:00|12680.9|12656.9|12680.8|12656.8|12680.9|12656.9|12680.3|12656.3|0
1693438500000|2023-08-30 23:35:00|12681|12657|12680.8|12656.8|12681|12657|12680.8|12656.8|0
1693438800000|2023-08-30 23:40:00|12680.4|12656.4|12679.9|12655.9|12680.4|12656.4|12679.4|12655.4|0
1693439100000|2023-08-30 23:45:00|12680.3|12656.3|12680.8|12656.8|12681.3|12657.3|12680.1|12656.1|0
1693439400000|2023-08-30 23:50:00|12680.4|12656.4|12679.4|12655.4|12680.4|12656.4|12679.4|12655.4|0
1693439700000|2023-08-30 23:55:00|12679.6|12655.6|12680.3|12656.3|12680.3|12656.3|12679.4|12655.4|0
1693440000000|2023-08-31 00:00:00|12680.8|12656.8|12681.8|12657.8|12682.3|12658.3|12680.4|12656.4|0
1693440300000|2023-08-31 00:05:00|12682|12658|12682.9|12658.9|12682.9|12658.9|12681.6|12657.6|0
1693440600000|2023-08-31 00:10:00|12682.5|12658.5|12682.7|12658.7|12683.4|12659.4|12682|12658|0
1693440900000|2023-08-31 00:15:00|12683.1|12659.1|12683.9|12659.9|12684.8|12660.8|12682.7|12658.7|0
1693441200000|2023-08-31 00:20:00|12684.3|12660.3|12685.9|12661.9|12685.9|12661.9|12683.9|12659.9|0
1693441500000|2023-08-31 00:25:00|12686.3|12662.3|12686.4|12662.4|12687.1|12663.1|12685.7|12661.7|0
1693441800000|2023-08-31 00:30:00|12686.2|12662.2|12684.2|12660.2|12686.4|12662.4|12684.2|12660.2|0
1693442100000|2023-08-31 00:35:00|12683.7|12659.7|12681.8|12657.8|12683.7|12659.7|12681.2|12657.2|0
1693442400000|2023-08-31 00:40:00|12681.4|12657.4|12683|12659|12683.3|12659.3|12681.2|12657.2|0
1693442700000|2023-08-31 00:45:00|12682.9|12658.9|12682.6|12658.6|12683|12659|12682|12658|0
1693443000000|2023-08-31 00:50:00|12682.2|12658.2|12682.6|12658.6|12683|12659|12682.2|12658.2|0
1693443300000|2023-08-31 00:55:00|12682.5|12658.5|12677.2|12653.2|12683|12659|12677.2|12653.2|0
1693443600000|2023-08-31 01:00:00|12672|12662|12664.5|12654.5|12676|12666|12656.5|12646.5|1941
1693443900000|2023-08-31 01:05:00|12664|12654|12662.5|12652.5|12671|12661|12661.5|12651.5|1200
1693444200000|2023-08-31 01:10:00|12662|12652|12659|12649|12664.5|12654.5|12656.5|12646.5|684
1693444500000|2023-08-31 01:15:00|12659.5|12649.5|12667.5|12657.5|12667.5|12657.5|12652.5|12642.5|1453
1693444800000|2023-08-31 01:20:00|12667|12657|12654.5|12644.5|12667.5|12657.5|12648.5|12638.5|1365
1693445100000|2023-08-31 01:25:00|12656|12646|12659.5|12649.5|12668.5|12658.5|12656|12646|1627
1693445400000|2023-08-31 01:30:00|12660|12650|12672|12662|12685.5|12675.5|12641|12631|15503
1693445700000|2023-08-31 01:35:00|12668|12658|12667.5|12657.5|12686.5|12676.5|12659.5|12649.5|6199
1693446000000|2023-08-31 01:40:00|12668.5|12658.5|12657|12647|12670.5|12660.5|12644.5|12634.5|5237
1693446300000|2023-08-31 01:45:00|12656|12646|12641|12631|12675|12665|12636|12626|4336
1693446600000|2023-08-31 01:50:00|12643|12633|12639|12629|12650|12640|12633|12623|3723
1693446900000|2023-08-31 01:55:00|12641|12631|12635|12625|12649|12639|12631|12621|3188
1693447200000|2023-08-31 02:00:00|12636|12626|12646|12636|12658|12648|12635|12625|2475
1693447500000|2023-08-31 02:05:00|12645|12635|12619|12609|12646|12636|12616|12606|3895
1693447800000|2023-08-31 02:10:00|12622|12612|12621|12611|12635|12625|12621|12611|2742
1693448100000|2023-08-31 02:15:00|12622|12612|12631|12621|12645|12635|12618|12608|3093
1693448400000|2023-08-31 02:20:00|12630|12620|12644|12634|12651|12641|12627|12617|2676
1693448700000|2023-08-31 02:25:00|12646|12636|12635|12625|12648|12638|12632|12622|1545
1693449000000|2023-08-31 02:30:00|12634|12624|12646|12636|12646|12636|12630|12620|1938
1693449300000|2023-08-31 02:35:00|12645|12635|12641|12631|12648|12638|12629|12619|2114
1693449600000|2023-08-31 02:40:00|12640|12630|12633|12623|12647|12637|12633|12623|1735
1693449900000|2023-08-31 02:45:00|12631|12621|12633|12623|12640|12630|12625|12615|2136
1693450200000|2023-08-31 02:50:00|12634|12624|12617|12607|12634|12624|12614|12604|2503
1693450500000|2023-08-31 02:55:00|12615|12605|12605|12595|12620|12610|12605|12595|2815
1693450800000|2023-08-31 03:00:00|12606|12596|12601|12591|12612|12602|12590|12580|5534
1693451100000|2023-08-31 03:05:00|12600|12590|12600|12590|12606|12596|12594|12584|2174
1693451400000|2023-08-31 03:10:00|12599|12589|12588|12578|12605|12595|12587|12577|2506
1693451700000|2023-08-31 03:15:00|12589|12579|12586|12576|12591|12581|12574|12564|3328
1693452000000|2023-08-31 03:20:00|12587|12577|12574|12564|12589|12579|12569|12559|4041
1693452300000|2023-08-31 03:25:00|12576|12566|12582|12572|12588|12578|12576|12566|1506
1693452600000|2023-08-31 03:30:00|12583|12573|12586|12576|12587|12577|12582|12572|573
1693452900000|2023-08-31 03:35:00|12587|12577|12591|12581|12592|12582|12587|12577|441
1693453200000|2023-08-31 03:40:00|12592|12582|12586|12576|12592|12582|12586|12576|265
1693453500000|2023-08-31 03:45:00|12585|12575|12589|12579|12591|12581|12585|12575|315
1693453800000|2023-08-31 03:50:00|12590|12580|12589|12579|12593|12583|12589|12579|371
1693454100000|2023-08-31 03:55:00|12590|12580|12587|12577|12590|12580|12585|12575|244
1693454400000|2023-08-31 04:00:00|12585|12575|12588|12578|12589|12579|12584|12574|130
1693454700000|2023-08-31 04:05:00|12589|12579|12589|12579|12590|12580|12587|12577|119
1693455000000|2023-08-31 04:10:00|12590|12580|12588|12578|12590|12580|12588|12578|76
1693455300000|2023-08-31 04:15:00|12589|12579|12592|12582|12592|12582|12589|12579|163
1693455600000|2023-08-31 04:20:00|12591|12581|12589|12579|12591|12581|12589|12579|76
1693455900000|2023-08-31 04:25:00|12590|12580|12591|12581|12592|12582|12589|12579|84
1693456200000|2023-08-31 04:30:00|12592|12582|12592|12582|12596|12586|12591|12581|328
1693456500000|2023-08-31 04:35:00|12593|12583|12593|12583|12593|12583|12591|12581|121
1693456800000|2023-08-31 04:40:00|12594|12584|12591|12581|12594|12584|12590|12580|101
1693457100000|2023-08-31 04:45:00|12590|12580|12590|12580|12594|12584|12590|12580|152
1693457400000|2023-08-31 04:50:00|12591|12581|12586|12576|12591|12581|12584|12574|651
1693457700000|2023-08-31 04:55:00|12585|12575|12583|12573|12588|12578|12583|12573|187
1693458000000|2023-08-31 05:00:00|12586|12576|12587|12577|12598|12588|12576|12566|3653
1693458300000|2023-08-31 05:05:00|12589|12579|12588|12578|12594|12584|12581|12571|1998
1693458600000|2023-08-31 05:10:00|12587|12577|12610|12600|12612|12602|12582|12572|2519
1693458900000|2023-08-31 05:15:00|12611|12601|12596|12586|12611|12601|12589|12579|2208
1693459200000|2023-08-31 05:20:00|12598|12588|12583|12573|12602|12592|12583|12573|1942
1693459500000|2023-08-31 05:25:00|12582|12572|12573|12563|12589|12579|12568|12558|3043
1693459800000|2023-08-31 05:30:00|12574|12564|12588|12578|12590|12580|12574|12564|2740
1693460100000|2023-08-31 05:35:00|12589|12579|12589|12579|12600|12590|12584|12574|2090
1693460400000|2023-08-31 05:40:00|12588|12578|12586|12576|12595|12585|12583|12573|1895
1693460700000|2023-08-31 05:45:00|12588|12578|12601|12591|12603|12593|12585|12575|1771
1693461000000|2023-08-31 05:50:00|12602|12592|12609|12599|12614|12604|12595|12585|1902
1693461300000|2023-08-31 05:55:00|12607|12597|12610|12600|12622|12612|12604|12594|2571
1693461600000|2023-08-31 06:00:00|12611|12601|12593|12583|12616|12606|12588|12578|2609
1693461900000|2023-08-31 06:05:00|12592|12582|12583|12573|12597|12587|12582|12572|2398
1693462200000|2023-08-31 06:10:00|12584|12574|12603|12593|12606|12596|12584|12574|2341
1693462500000|2023-08-31 06:15:00|12604|12594|12613|12603|12627|12617|12601|12591|1904
1693462800000|2023-08-31 06:20:00|12612|12602|12611|12601|12626|12616|12604|12594|1820
1693463100000|2023-08-31 06:25:00|12610|12600|12603|12593|12614|12604|12600|12590|2148
1693463400000|2023-08-31 06:30:00|12601|12591|12614|12604|12617|12607|12596|12586|3086
1693463700000|2023-08-31 06:35:00|12612|12602|12607|12597|12619|12609|12604|12594|2283
1693464000000|2023-08-31 06:40:00|12606|12596|12604|12594|12613|12603|12600|12590|2940
1693464300000|2023-08-31 06:45:00|12603|12593|12611|12601|12614|12604|12603|12593|3256
1693464600000|2023-08-31 06:50:00|12612|12602|12594|12584|12618|12608|12591|12581|4630
1693464900000|2023-08-31 06:55:00|12593|12583|12600|12590|12607|12597|12592|12582|13905
1693465200000|2023-08-31 07:00:00|12601|12589|12602|12591|12607|12595|12595|12583|3947
1693465500000|2023-08-31 07:05:00|12600|12589|12601|12589|12603|12592|12594|12583|1267
1693465800000|2023-08-31 07:10:00|12600|12588|12587|12576|12600|12588|12587|12575|755
1693466100000|2023-08-31 07:15:00|12586|12575|12588|12577|12591|12580|12585|12574|536
1693466400000|2023-08-31 07:20:00|12589|12578|12590|12579|12591|12580|12586|12575|244
1693466700000|2023-08-31 07:25:00|12591|12578|12589|12578|12591|12580|12587|12575|268
1693467000000|2023-08-31 07:30:00|12590|12579|12592|12581|12596|12584|12590|12579|285
1693467300000|2023-08-31 07:35:00|12593|12582|12595|12584|12597|12585|12592|12581|245
1693467600000|2023-08-31 07:40:00|12594|12583|12595|12584|12596|12585|12592|12581|374
1693467900000|2023-08-31 07:45:00|12596|12583|12600|12589|12600|12589|12595|12583|416
1693468200000|2023-08-31 07:50:00|12601|12590|12597|12586|12602|12591|12595|12584|775
1693468500000|2023-08-31 07:55:00|12598|12585|12605|12593|12606|12595|12597|12585|782
1693468800000|2023-08-31 08:00:00|12606|12594|12599|12588|12606|12594|12596|12585|647
1693469100000|2023-08-31 08:05:00|12598|12587|12595|12584|12599|12588|12595|12584|590
1693469400000|2023-08-31 08:10:00|12594|12583|12593|12582|12596|12585|12592|12581|440
1693469700000|2023-08-31 08:15:00|12592|12581|12585|12574|12592|12582|12581|12569|1033
1693470000000|2023-08-31 08:20:00|12584|12573|12585|12573|12587|12576|12583|12572|925
1693470300000|2023-08-31 08:25:00|12586|12574|12605|12592|12605|12592|12586|12574|1872
1693470600000|2023-08-31 08:30:00|12608|12584|12606.9|12582.9|12610.5|12586.5|12606.5|12582.5|0
1693470900000|2023-08-31 08:35:00|12607.1|12583.1|12608|12584|12608.4|12584.4|12605.4|12581.4|401
1693471200000|2023-08-31 08:40:00|12608.1|12584.1|12608|12584|12609.3|12585.3|12607|12583|0
1693471500000|2023-08-31 08:45:00|12608.1|12584.1|12609.8|12585.8|12610.9|12586.9|12608.1|12584.1|0
1693471800000|2023-08-31 08:50:00|12609.4|12585.4|12609|12585|12609.8|12585.8|12608.2|12584.2|0
1693472100000|2023-08-31 08:55:00|12609.2|12585.2|12610.5|12586.5|12611.1|12587.1|12609.2|12585.2|0
1693472400000|2023-08-31 09:00:00|12607|12596|12608|12597|12614|12603|12607|12595|375
1693472700000|2023-08-31 09:05:00|12609|12598|12606|12595|12610|12598|12606|12595|94
1693473000000|2023-08-31 09:10:00|12605|12594|12600|12588|12605|12594|12598|12587|110
1693473300000|2023-08-31 09:15:00|12599|12589|12600|12589|12604|12593|12598|12587|432
1693473600000|2023-08-31 09:20:00|12601|12590|12585|12574|12602|12591|12583|12572|185
1693473900000|2023-08-31 09:25:00|12586|12575|12585|12574|12589|12578|12584|12573|151
1693474200000|2023-08-31 09:30:00|12586|12575|12584|12572|12586|12575|12582|12571|69
1693474500000|2023-08-31 09:35:00|12583|12573|12578|12566|12586|12575|12577|12566|169
1693474800000|2023-08-31 09:40:00|12579|12567|12581|12570|12582|12571|12578|12566|230
1693475100000|2023-08-31 09:45:00|12582|12569|12580|12569|12584|12573|12580|12569|41
1693475400000|2023-08-31 09:50:00|12579|12568|12579|12567|12580|12569|12576|12565|119
1693475700000|2023-08-31 09:55:00|12578|12568|12580|12569|12581|12570|12569|12557|641
1693476000000|2023-08-31 10:00:00|12581|12570|12590|12579|12590|12579|12580|12568|144
1693476300000|2023-08-31 10:05:00|12589|12578|12590|12578|12595|12584|12587|12576|199
1693476600000|2023-08-31 10:10:00|12589|12577|12581|12570|12589|12578|12578|12567|487
1693476900000|2023-08-31 10:15:00|12582|12571|12585|12574|12586|12575|12581|12570|62
1693477200000|2023-08-31 10:20:00|12583|12573|12589|12578|12589|12578|12583|12572|210
1693477500000|2023-08-31 10:25:00|12588|12577|12585|12574|12589|12578|12585|12574|92
1693477800000|2023-08-31 10:30:00|12584|12573|12583|12572|12586|12574|12582|12571|77
1693478100000|2023-08-31 10:35:00|12582|12571|12583|12572|12583|12572|12580|12569|75
1693478400000|2023-08-31 10:40:00|12582|12571|12580|12569|12582|12571|12579|12567|72
1693478700000|2023-08-31 10:45:00|12579|12568|12578|12567|12580|12569|12578|12566|90
1693479000000|2023-08-31 10:50:00|12579|12568|12578|12567|12580|12568|12578|12567|49
1693479300000|2023-08-31 10:55:00|12579|12568|12579|12567|12582|12571|12578|12567|53
1693479600000|2023-08-31 11:00:00|12578|12566|12577|12566|12579|12568|12576|12565|92
1693479900000|2023-08-31 11:05:00|12576|12565|12578|12567|12579|12567|12576|12565|41
1693480200000|2023-08-31 11:10:00|12579|12568|12578|12567|12581|12570|12578|12566|84
1693480500000|2023-08-31 11:15:00|12579|12568|12577|12566|12579|12568|12577|12565|70
1693480800000|2023-08-31 11:20:00|12578|12567|12578|12567|12579|12568|12578|12566|81
1693481100000|2023-08-31 11:25:00|12579|12568|12578|12567|12580|12569|12578|12567|70
1693481400000|2023-08-31 11:30:00|12579|12568|12582|12571|12584|12573|12579|12567|56
1693481700000|2023-08-31 11:35:00|12581|12570|12583|12572|12583|12572|12580|12569|112
1693482000000|2023-08-31 11:40:00|12584|12573|12586|12575|12586|12575|12582|12571|165
1693482300000|2023-08-31 11:45:00|12585|12574|12588|12577|12590|12579|12585|12574|117
1693482600000|2023-08-31 11:50:00|12587|12576|12586|12575|12589|12578|12586|12575|94
1693482900000|2023-08-31 11:55:00|12585|12574|12589|12578|12591|12580|12585|12574|115
1693483200000|2023-08-31 12:00:00|12588|12577|12586|12575|12590|12579|12584|12573|115
1693483500000|2023-08-31 12:05:00|12587|12576|12599|12588|12600|12588|12584|12573|520
1693483800000|2023-08-31 12:10:00|12598|12587|12633|12622|12641|12629|12597|12586|1900
1693484100000|2023-08-31 12:15:00|12632|12621|12647|12636|12648|12636|12631|12620|1299
1693484400000|2023-08-31 12:20:00|12650|12639|12635|12624|12651|12640|12630|12618|701
1693484700000|2023-08-31 12:25:00|12636|12623|12650|12638|12650|12638|12632|12620|345
1693485000000|2023-08-31 12:30:00|12649|12639|12649|12638|12659|12648|12645|12634|914
1693485300000|2023-08-31 12:35:00|12650|12639|12650|12639|12651|12640|12644|12633|494
1693485600000|2023-08-31 12:40:00|12649|12638|12641|12630|12658|12647|12641|12630|1394
1693485900000|2023-08-31 12:45:00|12640|12629|12650|12639|12651|12640|12638|12627|735
1693486200000|2023-08-31 12:50:00|12649|12638|12653|12642|12654|12643|12647|12636|369
1693486500000|2023-08-31 12:55:00|12654|12641|12660|12649|12660|12649|12652|12641|330
1693486800000|2023-08-31 13:00:00|12659|12648|12656|12645|12660|12649|12653|12642|501
1693487100000|2023-08-31 13:05:00|12655|12644|12655|12643|12657|12646|12651|12639|305
1693487400000|2023-08-31 13:10:00|12654|12642|12649|12638|12654|12642|12643|12632|472
1693487700000|2023-08-31 13:15:00|12648|12637|12649|12638|12652|12641|12646|12635|601
1693488000000|2023-08-31 13:20:00|12648|12637|12652|12640|12652|12640|12646|12635|232
1693488300000|2023-08-31 13:25:00|12651|12641|12652|12641|12657|12645|12650|12638|362
1693488600000|2023-08-31 13:30:00|12653|12640|12641|12630|12655|12643|12638|12627|791
1693488900000|2023-08-31 13:35:00|12640|12629|12627|12616|12642|12631|12627|12615|686
1693489200000|2023-08-31 13:40:00|12628|12617|12628|12617|12633|12622|12627|12616|243
1693489500000|2023-08-31 13:45:00|12629|12618|12650|12638|12650|12639|12629|12618|733
1693489800000|2023-08-31 13:50:00|12651|12639|12649|12638|12654|12643|12644|12632|400
1693490100000|2023-08-31 13:55:00|12650|12639|12645|12634|12652|12641|12641|12629|307
1693490400000|2023-08-31 14:00:00|12644|12633|12644|12633|12650|12638|12641|12630|426
1693490700000|2023-08-31 14:05:00|12645|12632|12639|12628|12646|12635|12636|12624|422
1693491000000|2023-08-31 14:10:00|12640|12629|12642|12631|12642|12631|12634|12623|172
1693491300000|2023-08-31 14:15:00|12641|12630|12644|12633|12646|12635|12640|12629|239
1693491600000|2023-08-31 14:20:00|12646|12634|12648|12637|12651|12639|12645|12634|240
1693491900000|2023-08-31 14:25:00|12649|12636|12653|12642|12654|12643|12646|12635|254
1693492200000|2023-08-31 14:30:00|12652|12641|12647|12636|12653|12642|12646|12635|394
1693492500000|2023-08-31 14:35:00|12646|12635|12647|12636|12650|12639|12646|12635|236
1693492800000|2023-08-31 14:40:00|12648|12635|12641|12630|12648|12636|12641|12630|453
1693493100000|2023-08-31 14:45:00|12640|12629|12631|12619|12641|12629|12630|12619|649
1693493400000|2023-08-31 14:50:00|12630|12618|12639|12628|12639|12628|12627|12616|790
1693493700000|2023-08-31 14:55:00|12640|12629|12630|12619|12640|12629|12628|12617|557
1693494000000|2023-08-31 15:00:00|12629|12618|12626|12615|12632|12621|12625|12614|531
1693494300000|2023-08-31 15:05:00|12625|12614|12622|12611|12626|12615|12619|12607|967
1693494600000|2023-08-31 15:10:00|12623|12612|12620|12609|12625|12614|12620|12609|510
1693494900000|2023-08-31 15:15:00|12619|12608|12622|12611|12624|12613|12619|12607|700
1693495200000|2023-08-31 15:20:00|12621|12610|12624|12613|12625|12614|12621|12610|687
1693495500000|2023-08-31 15:25:00|12625|12614|12622|12611|12626|12615|12618|12607|826
1693495800000|2023-08-31 15:30:00|12621|12610|12612|12600|12623|12612|12611|12600|493
1693496100000|2023-08-31 15:35:00|12611|12601|12603|12592|12612|12601|12602|12591|614
1693496400000|2023-08-31 15:40:00|12604|12594|12610|12599|12611|12600|12603|12594|404
1693496700000|2023-08-31 15:45:00|12609|12598|12608|12597|12612|12601|12607|12596|310
1693497000000|2023-08-31 15:50:00|12609|12598|12611|12600|12614|12603|12609|12598|544
1693497300000|2023-08-31 15:55:00|12612|12601|12610|12599|12612|12601|12607|12596|246
1693497600000|2023-08-31 16:00:00|12609|12598|12607|12596|12610|12599|12605|12594|428
1693497900000|2023-08-31 16:05:00|12608|12597|12607|12596|12608|12597|12605|12594|292
1693498200000|2023-08-31 16:10:00|12608|12597|12610|12599|12611|12600|12607|12596|282
1693498500000|2023-08-31 16:15:00|12609|12598|12601|12590|12610|12599|12599|12588|592
1693498800000|2023-08-31 16:20:00|12600|12589|12592|12581|12601|12589|12592|12581|377
1693499100000|2023-08-31 16:25:00|12593|12582|12595|12584|12598|12586|12593|12581|266
1693499400000|2023-08-31 16:30:00|12596|12585|12593|12581|12598|12587|12592|12581|231
1693499700000|2023-08-31 16:35:00|12594|12582|12596|12585|12599|12588|12593|12582|289
1693500000000|2023-08-31 16:40:00|12597|12586|12596|12584|12597|12586|12592|12581|240
1693500300000|2023-08-31 16:45:00|12595|12583|12597|12586|12597|12586|12592|12581|242
1693500600000|2023-08-31 16:50:00|12598|12587|12605|12593|12605|12594|12597|12586|223
1693500900000|2023-08-31 16:55:00|12606|12594|12604|12593|12608|12597|12603|12592|335
1693501200000|2023-08-31 17:00:00|12606|12595|12608|12597|12609|12598|12605|12593|290
1693501500000|2023-08-31 17:05:00|12607|12596|12609|12598|12609|12598|12605|12594|42
1693501800000|2023-08-31 17:10:00|12610|12599|12612|12601|12613|12602|12610|12599|94
1693502100000|2023-08-31 17:15:00|12613|12600|12612|12601|12613|12602|12611|12600|37
1693502400000|2023-08-31 17:20:00|12611|12600|12613|12602|12613|12602|12611|12600|41
1693502700000|2023-08-31 17:25:00|12612|12601|12611|12600|12612|12602|12610|12599|28
1693503000000|2023-08-31 17:30:00|12612|12601|12612|12601|12613|12601|12611|12600|25
1693503300000|2023-08-31 17:35:00|12613|12602|12614|12603|12615|12603|12613|12602|55
1693503600000|2023-08-31 17:40:00|12613|12602|12614|12602|12614|12603|12612|12601|26
1693503900000|2023-08-31 17:45:00|12613|12601|12613|12602|12614|12603|12612|12601|73
1693504200000|2023-08-31 17:50:00|12614|12601|12615|12603|12615|12604|12612|12600|75
1693504500000|2023-08-31 17:55:00|12614|12604|12615|12603|12615|12604|12612|12601|21
1693504800000|2023-08-31 18:00:00|12616|12604|12617|12605|12617|12605|12615|12604|25
1693505100000|2023-08-31 18:05:00|12616|12606|12620|12609|12621|12610|12616|12606|54
1693505400000|2023-08-31 18:10:00|12621|12610|12625|12614|12625|12614|12621|12610|58
1693505700000|2023-08-31 18:15:00|12626|12615|12630|12619|12630|12619|12625|12615|49
1693506000000|2023-08-31 18:20:00|12629|12618|12633|12622|12633|12622|12628|12617|185
1693506300000|2023-08-31 18:25:00|12632|12621|12632|12621|12634|12622|12631|12620|131
1693506600000|2023-08-31 18:30:00|12633|12620|12627|12616|12633|12621|12626|12615|76
1693506900000|2023-08-31 18:35:00|12626|12615|12622|12610|12627|12615|12621|12610|45
1693507200000|2023-08-31 18:40:00|12621|12611|12618.5|12608.5|12624|12613|12618.5|12607|36
1693507500000|2023-08-31 18:45:00|12619.5|12609.5|12618.5|12608.5|12620.5|12610.5|12616.5|12606.5|27
1693507800000|2023-08-31 18:50:00|12619|12609|12618.5|12608.5|12620.5|12610.5|12617.5|12607.5|104
1693508100000|2023-08-31 18:55:00|12617.5|12607.5|12615.5|12605.5|12617.5|12607.5|12615|12605|90
1693508400000|2023-08-31 19:00:00|12616|12606|12615.5|12605.5|12618.5|12608.5|12615.5|12605.5|93
1693508700000|2023-08-31 19:05:00|12615|12605|12618|12608|12618.5|12608.5|12614.5|12604.5|77
1693509000000|2023-08-31 19:10:00|12618.5|12608.5|12618|12608|12618.5|12608.5|12617.5|12607.5|28
1693509300000|2023-08-31 19:15:00|12618.5|12608.5|12616.5|12606.5|12618.5|12608.5|12616|12606|45
1693509600000|2023-08-31 19:20:00|12616|12606|12611.5|12601.5|12616.5|12606.5|12609.5|12599.5|192
1693509900000|2023-08-31 19:25:00|12612|12602|12615.5|12605.5|12616.5|12606.5|12612|12602|54
1693510200000|2023-08-31 19:30:00|12616|12606|12620.5|12610.5|12621.5|12611.5|12616|12606|109
1693510500000|2023-08-31 19:35:00|12619.5|12609.5|12621.5|12611.5|12621.5|12611.5|12619.5|12609.5|54
1693510800000|2023-08-31 19:40:00|12621|12611|12627.5|12617.5|12628.5|12618.5|12620.5|12610.5|252
1693511100000|2023-08-31 19:45:00|12627|12617|12628.5|12618.5|12629.5|12619.5|12626|12616|76
1693511400000|2023-08-31 19:50:00|12627.5|12617.5|12621.5|12611.5|12627.5|12617.5|12621.5|12611.5|136
1693511700000|2023-08-31 19:55:00|12620.5|12610.5|12607.5|12597.5|12620.5|12610.5|12607.5|12597.5|424
1693512000000|2023-08-31 20:00:00|12608.5|12598.5|12619.5|12609.5|12619.5|12609.5|12608.5|12598.5|129
1693512300000|2023-08-31 20:05:00|12619|12609|12619|12609|12619|12609|12619|12609|11
1693512600000|2023-08-31 20:10:00|12618.5|12608.5|12618.5|12608.5|12618.5|12608.5|12618.5|12608.5|9
1693512900000|2023-08-31 20:15:00|12617.5|12607.5|12618|12608|12618|12608|12615.5|12605.5|357
1693513200000|2023-08-31 20:20:00|12618.5|12608.5|12618|12608|12619.5|12609.5|12618|12608|3
1693513500000|2023-08-31 20:25:00|12617.5|12607.5|12618|12608|12618|12608|12617|12607|0
1693513800000|2023-08-31 20:30:00|12617.5|12607.5|12617|12607|12617.5|12607.5|12617|12607|2
1693514100000|2023-08-31 20:35:00|12616.5|12606.5|12620|12610|12620|12610|12616.5|12606.5|53
1693514400000|2023-08-31 20:40:00|12619.5|12609.5|12622|12612|12623|12613|12619|12609|46
1693514700000|2023-08-31 20:45:00|12621.5|12611.5|12621.5|12611.5|12621.5|12611.5|12620.5|12610.5|20
1693515000000|2023-08-31 20:50:00|12622|12612|12617|12607|12625|12615|12617|12607|31
1693515300000|2023-08-31 20:55:00|12616.5|12606.5|12620|12610|12620.5|12610.5|12616.5|12606.5|10
1693515600000|2023-08-31 21:00:00|12619.5|12609.5|12621|12611|12621|12611|12619.5|12609.5|0
1693515900000|2023-08-31 21:05:00|12620.5|12610.5|12618.5|12608.5|12621|12611|12618|12608|3
1693516200000|2023-08-31 21:10:00|12619|12609|12618.5|12608.5|12619|12609|12618.5|12608.5|0
1693516500000|2023-08-31 21:15:00|12626|12602|12626.2|12602.2|12626.2|12602.2|12626|12602|1
1693516800000|2023-08-31 21:20:00|12626.4|12602.4|12626.8|12602.8|12627.4|12603.4|12626.4|12602.4|0
1693517100000|2023-08-31 21:25:00|12626.9|12602.9|12627.4|12603.4|12627.9|12603.9|12626.6|12602.6|0
1693517400000|2023-08-31 21:30:00|12627.2|12603.2|12627.4|12603.4|12628|12604|12626.8|12602.8|0
1693517700000|2023-08-31 21:35:00|12627.2|12603.2|12627.3|12603.3|12627.3|12603.3|12627|12603|0
1693518000000|2023-08-31 21:40:00|12627.4|12603.4|12627.3|12603.3|12627.4|12603.4|12627.3|12603.3|0
1693518300000|2023-08-31 21:45:00|12627.5|12603.5|12627|12603|12627.5|12603.5|12626.8|12602.8|0
1693518600000|2023-08-31 21:50:00|12627.2|12603.2|12627.3|12603.3|12627.4|12603.4|12626.7|12602.7|0
1693518900000|2023-08-31 21:55:00|12627.2|12603.2|12626.3|12602.3|12627.2|12603.2|12626.3|12602.3|0
1693519200000|2023-08-31 22:00:00|12626.5|12602.5|12624.9|12600.9|12627.7|12603.7|12624.9|12600.9|0
1693519500000|2023-08-31 22:05:00|12624.7|12600.7|12623.5|12599.5|12624.9|12600.9|12622.1|12598.1|0
1693519800000|2023-08-31 22:10:00|12623.1|12599.1|12623|12599|12624|12600|12623|12599|0
1693520100000|2023-08-31 22:15:00|12623.5|12599.5|12623.6|12599.6|12623.6|12599.6|12621.3|12597.3|0
1693520400000|2023-08-31 22:20:00|12623.1|12599.1|12623.1|12599.1|12624|12600|12622.6|12598.6|0
1693520700000|2023-08-31 22:25:00|12623.6|12599.6|12623.6|12599.6|12623.6|12599.6|12623.1|12599.1|0
1693521000000|2023-08-31 22:30:00|12624.2|12600.2|12623.6|12599.6|12624.5|12600.5|12623.1|12599.1|0
1693521300000|2023-08-31 22:35:00|12623.1|12599.1|12625.4|12601.4|12625.4|12601.4|12623.1|12599.1|0
1693521600000|2023-08-31 22:40:00|12625|12601|12624.1|12600.1|12625.4|12601.4|12624.1|12600.1|0
1693521900000|2023-08-31 22:45:00|12623.7|12599.7|12624.1|12600.1|12624.5|12600.5|12623.1|12599.1|0
1693522200000|2023-08-31 22:50:00|12624.5|12600.5|12624.1|12600.1|12625.4|12601.4|12623.6|12599.6|0
1693522500000|2023-08-31 22:55:00|12623.9|12599.9|12625.4|12601.4|12625.4|12601.4|12623.6|12599.6|0
1693522800000|2023-08-31 23:00:00|12625|12601|12625|12601|12625.9|12601.9|12624.5|12600.5|0
1693523100000|2023-08-31 23:05:00|12625.4|12601.4|12626.4|12602.4|12626.4|12602.4|12625.4|12601.4|0
1693523400000|2023-08-31 23:10:00|12626.8|12602.8|12626.4|12602.4|12627.3|12603.3|12626.4|12602.4|0
1693523700000|2023-08-31 23:15:00|12626.8|12602.8|12626.8|12602.8|12626.8|12602.8|12625.9|12601.9|0
1693524000000|2023-08-31 23:20:00|12626.4|12602.4|12626.8|12602.8|12626.8|12602.8|12626.4|12602.4|0
1693524300000|2023-08-31 23:25:00|12626.4|12602.4|12626.8|12602.8|12627.3|12603.3|12626.4|12602.4|0
1693524600000|2023-08-31 23:30:00|12627.2|12603.2|12628.2|12604.2|12629.1|12605.1|12627.2|12603.2|0
1693524900000|2023-08-31 23:35:00|12627.8|12603.8|12628.2|12604.2|12628.7|12604.7|12627.8|12603.8|0
1693525200000|2023-08-31 23:40:00|12628.6|12604.6|12628.2|12604.2|12628.7|12604.7|12627.8|12603.8|0
1693525500000|2023-08-31 23:45:00|12628.4|12604.4|12627.4|12603.4|12629.1|12605.1|12626.5|12602.5|0
1693525800000|2023-08-31 23:50:00|12627.6|12603.6|12629.4|12605.4|12629.8|12605.8|12627.6|12603.6|0
1693526100000|2023-08-31 23:55:00|12629|12605|12629.4|12605.4|12629.8|12605.8|12628.5|12604.5|0
1693526400000|2023-09-01 00:00:00|12629.8|12605.8|12630.8|12606.8|12631.2|12607.2|12628.9|12604.9|0
1693526700000|2023-09-01 00:05:00|12630.4|12606.4|12630.8|12606.8|12631.2|12607.2|12629.4|12605.4|0
1693527000000|2023-09-01 00:10:00|12630.6|12606.6|12629.6|12605.6|12631.7|12607.7|12629.6|12605.6|0
1693527300000|2023-09-01 00:15:00|12629.2|12605.2|12630.6|12606.6|12630.6|12606.6|12628.2|12604.2|0
1693527600000|2023-09-01 00:20:00|12630.5|12606.5|12629.8|12605.8|12632.1|12608.1|12629.8|12605.8|0
1693527900000|2023-09-01 00:25:00|12629.4|12605.4|12632.5|12608.5|12632.5|12608.5|12629.4|12605.4|0
1693528200000|2023-09-01 00:30:00|12632.1|12608.1|12633.1|12609.1|12633.5|12609.5|12631.6|12607.6|0
1693528500000|2023-09-01 00:35:00|12633.5|12609.5|12634.9|12610.9|12635.8|12611.8|12632.7|12608.7|0
1693528800000|2023-09-01 00:40:00|12635.3|12611.3|12637.3|12613.3|12637.7|12613.7|12634.7|12610.7|0
1693529100000|2023-09-01 00:45:00|12636.9|12612.9|12637.3|12613.3|12637.5|12613.5|12636.7|12612.7|0
1693529400000|2023-09-01 00:50:00|12637.2|12613.2|12636.3|12612.3|12637.3|12613.3|12635.9|12611.9|0
1693529700000|2023-09-01 00:55:00|12635.9|12611.9|12635.7|12611.7|12636.7|12612.7|12635.2|12611.2|0
1693530000000|2023-09-01 01:00:00|12646.5|12636.5|12698.5|12688.5|12699.5|12689.5|12641.5|12631.5|6619
1693530300000|2023-09-01 01:05:00|12698|12688|12687.5|12677.5|12708.5|12698.5|12687.5|12677.5|3146
1693530600000|2023-09-01 01:10:00|12687|12677|12695.5|12685.5|12696.5|12686.5|12672|12662|2197
1693530900000|2023-09-01 01:15:00|12694|12684|12681.5|12671.5|12694|12684|12664.5|12654.5|3149
1693531200000|2023-09-01 01:20:00|12680|12670|12699.5|12689.5|12723.5|12713.5|12676|12666|4769
1693531500000|2023-09-01 01:25:00|12699|12689|12700|12690|12701.5|12691.5|12671|12661|6326
1693531800000|2023-09-01 01:30:00|12700.5|12690.5|12725.5|12715.5|12732.5|12722.5|12687|12677|16618
1693532100000|2023-09-01 01:35:00|12726.5|12716.5|12702.5|12692.5|12731.5|12721.5|12700.5|12690.5|5500
1693532400000|2023-09-01 01:40:00|12701.5|12691.5|12682|12672|12712.5|12702.5|12680.5|12670.5|5957
1693532700000|2023-09-01 01:45:00|12680.5|12670.5|12703|12693|12703|12693|12680|12670|6907
1693533000000|2023-09-01 01:50:00|12702|12692|12708|12698|12711|12701|12699|12689|3026
1693533300000|2023-09-01 01:55:00|12707|12697|12719|12709|12731|12721|12706|12696|4279
1693533600000|2023-09-01 02:00:00|12718|12708|12731|12721|12732|12722|12711|12701|4408
1693533900000|2023-09-01 02:05:00|12732|12722|12777.1|12767.1|12778.1|12768.1|12732|12722|9851
1693534200000|2023-09-01 02:10:00|12778.1|12768.1|12768.1|12758.1|12789.1|12779.1|12763.1|12753.1|5403
1693534500000|2023-09-01 02:15:00|12769.1|12759.1|12761.1|12751.1|12773.1|12763.1|12751.1|12741.1|2212
1693534800000|2023-09-01 02:20:00|12762.1|12752.1|12736.1|12726.1|12764.1|12754.1|12735.1|12725.1|3078
1693535100000|2023-09-01 02:25:00|12737.1|12727.1|12749.1|12739.1|12757.1|12747.1|12736.1|12726.1|1795
1693535400000|2023-09-01 02:30:00|12750.1|12740.1|12750.1|12740.1|12764.1|12754.1|12744.1|12734.1|2573
1693535700000|2023-09-01 02:35:00|12751.1|12741.1|12735.1|12725.1|12751.1|12741.1|12730.1|12720.1|3580
1693536000000|2023-09-01 02:40:00|12734.1|12724.1|12705.1|12695.1|12739.1|12729.1|12699.1|12689.1|4384
1693536300000|2023-09-01 02:45:00|12706.1|12696.1|12685.1|12675.1|12706.1|12696.1|12683.1|12673.1|4938
1693536600000|2023-09-01 02:50:00|12684.1|12674.1|12696.1|12686.1|12701.1|12691.1|12683.1|12673.1|2492
1693536900000|2023-09-01 02:55:00|12697.1|12687.1|12692.1|12682.1|12699.1|12689.1|12691.1|12681.1|2356
1693537200000|2023-09-01 03:00:00|12693.1|12683.1|12700.1|12690.1|12704.1|12694.1|12692.1|12682.1|2540
1693537500000|2023-09-01 03:05:00|12701.1|12691.1|12680.1|12670.1|12701.1|12691.1|12676.1|12666.1|3438
1693537800000|2023-09-01 03:10:00|12681.1|12671.1|12698.1|12688.1|12698.1|12688.1|12679.1|12669.1|2421
1693538100000|2023-09-01 03:15:00|12697.1|12687.1|12692.1|12682.1|12706.1|12696.1|12688.1|12678.1|1728
1693538400000|2023-09-01 03:20:00|12691.1|12681.1|12697.1|12687.1|12703.1|12693.1|12690.1|12680.1|1471
1693538700000|2023-09-01 03:25:00|12698.1|12688.1|12683.1|12673.1|12698.1|12688.1|12682.1|12672.1|1335
1693539000000|2023-09-01 03:30:00|12682.1|12672.1|12682.1|12672.1|12689.1|12679.1|12681.1|12671.1|442
1693539300000|2023-09-01 03:35:00|12683.1|12673.1|12678.1|12668.1|12684.1|12674.1|12678.1|12668.1|440
1693539600000|2023-09-01 03:40:00|12679.1|12669.1|12677.1|12667.1|12679.1|12669.1|12675.1|12665.1|548
1693539900000|2023-09-01 03:45:00|12676.1|12666.1|12677.1|12667.1|12679.1|12669.1|12675.1|12665.1|212
1693540200000|2023-09-01 03:50:00|12676.1|12666.1|12680.1|12670.1|12680.1|12670.1|12675.1|12665.1|134
1693540500000|2023-09-01 03:55:00|12679.1|12669.1|12681.1|12671.1|12682.1|12672.1|12679.1|12669.1|136
1693540800000|2023-09-01 04:00:00|12682.1|12672.1|12679.1|12669.1|12682.1|12672.1|12677.1|12667.1|152
1693541100000|2023-09-01 04:05:00|12680.1|12670.1|12675.1|12665.1|12680.1|12670.1|12675.1|12665.1|127
1693541400000|2023-09-01 04:10:00|12676.1|12666.1|12675.1|12665.1|12678.1|12668.1|12672.1|12662.1|278
1693541700000|2023-09-01 04:15:00|12676.1|12666.1|12680.1|12670.1|12680.1|12670.1|12676.1|12666.1|74
1693542000000|2023-09-01 04:20:00|12679.1|12669.1|12677.1|12667.1|12680.1|12670.1|12677.1|12667.1|54
1693542300000|2023-09-01 04:25:00|12679.1|12669.1|12680.1|12670.1|12680.1|12670.1|12675.1|12665.1|266
1693542600000|2023-09-01 04:30:00|12679.1|12669.1|12681.1|12671.1|12682.1|12672.1|12678.1|12668.1|198
1693542900000|2023-09-01 04:35:00|12682.1|12672.1|12685.1|12675.1|12687.1|12677.1|12681.1|12671.1|242
1693543200000|2023-09-01 04:40:00|12686.1|12676.1|12686.1|12676.1|12687.1|12677.1|12684.1|12674.1|122
1693543500000|2023-09-01 04:45:00|12685.1|12675.1|12685.1|12675.1|12686.1|12676.1|12684.1|12674.1|60
1693543800000|2023-09-01 04:50:00|12686.1|12676.1|12684.1|12674.1|12686.1|12676.1|12682.1|12672.1|247
1693544100000|2023-09-01 04:55:00|12683.1|12673.1|12684.1|12674.1|12687.1|12677.1|12683.1|12673.1|271
1693544400000|2023-09-01 05:00:00|12685.1|12675.1|12690.1|12680.1|12695.1|12685.1|12684.1|12674.1|1825
1693544700000|2023-09-01 05:05:00|12689.1|12679.1|12662.1|12652.1|12692.1|12682.1|12661.1|12651.1|3456
1693545000000|2023-09-01 05:10:00|12663.1|12653.1|12676.1|12666.1|12680.1|12670.1|12660.1|12650.1|1541
1693545300000|2023-09-01 05:15:00|12677.1|12667.1|12677.1|12667.1|12681.1|12671.1|12665.1|12655.1|1340
1693545600000|2023-09-01 05:20:00|12676.1|12666.1|12662.1|12652.1|12677.1|12667.1|12661.1|12651.1|1435
1693545900000|2023-09-01 05:25:00|12661.1|12651.1|12673.1|12663.1|12675.1|12665.1|12656.1|12646.1|2059
1693546200000|2023-09-01 05:30:00|12674.1|12664.1|12672.1|12662.1|12679.1|12669.1|12670.1|12660.1|1639
1693546500000|2023-09-01 05:35:00|12671.1|12661.1|12669.1|12659.1|12672.1|12662.1|12665.1|12655.1|1657
1693546800000|2023-09-01 05:40:00|12668.1|12658.1|12667.1|12657.1|12669.1|12659.1|12658.1|12648.1|1608
1693547100000|2023-09-01 05:45:00|12668.1|12658.1|12667.1|12657.1|12676.1|12666.1|12667.1|12657.1|993
1693547400000|2023-09-01 05:50:00|12666.1|12656.1|12681.1|12671.1|12682.1|12672.1|12662.1|12652.1|2401
1693547700000|2023-09-01 05:55:00|12680.1|12670.1|12673.1|12663.1|12688.1|12678.1|12671.1|12661.1|3471
1693548000000|2023-09-01 06:00:00|12672.1|12662.1|12672.1|12662.1|12675.1|12665.1|12664.1|12654.1|2950
1693548300000|2023-09-01 06:05:00|12671.1|12661.1|12677.1|12667.1|12683.1|12673.1|12667.1|12657.1|3107
1693548600000|2023-09-01 06:10:00|12678.1|12668.1|12679.1|12669.1|12683.1|12673.1|12670.1|12660.1|1904
1693548900000|2023-09-01 06:15:00|12678.1|12668.1|12684.1|12674.1|12689.1|12679.1|12678.1|12668.1|1694
1693549200000|2023-09-01 06:20:00|12685.1|12675.1|12672.1|12662.1|12685.1|12675.1|12672.1|12662.1|2732
1693549500000|2023-09-01 06:25:00|12673.1|12663.1|12676.1|12666.1|12679.1|12669.1|12672.1|12662.1|1399
1693549800000|2023-09-01 06:30:00|12677.1|12667.1|12677.1|12667.1|12685.1|12675.1|12676.1|12666.1|1293
1693550100000|2023-09-01 06:35:00|12676.1|12666.1|12689.1|12679.1|12692.1|12682.1|12674.1|12664.1|3051
1693550400000|2023-09-01 06:40:00|12688.1|12678.1|12690.1|12680.1|12692.1|12682.1|12683.1|12673.1|1962
1693550700000|2023-09-01 06:45:00|12689.1|12679.1|12687.1|12677.1|12693.1|12683.1|12685.1|12675.1|1868
1693551000000|2023-09-01 06:50:00|12686.1|12676.1|12693.1|12683.1|12694.1|12684.1|12686.1|12676.1|1739
1693551300000|2023-09-01 06:55:00|12692.1|12682.1|12693.1|12683.1|12693.1|12683.1|12685.1|12675.1|2278
1693551600000|2023-09-01 07:00:00|12695.1|12682.1|12687.1|12675.1|12696.1|12685.1|12686.1|12675.1|1367
1693551900000|2023-09-01 07:05:00|12688.1|12677.1|12691.1|12680.1|12694.1|12683.1|12688.1|12677.1|590
1693552200000|2023-09-01 07:10:00|12690.1|12679.1|12682.1|12671.1|12691.1|12680.1|12680.1|12669.1|1779
1693552500000|2023-09-01 07:15:00|12683.1|12672.1|12687.1|12676.1|12688.1|12677.1|12683.1|12672.1|462
1693552800000|2023-09-01 07:20:00|12688.1|12675.1|12691.1|12680.1|12691.1|12680.1|12688.1|12675.1|153
1693553100000|2023-09-01 07:25:00|12690.1|12678.1|12692.1|12681.1|12693.1|12681.1|12690.1|12678.1|136
1693553400000|2023-09-01 07:30:00|12691.1|12680.1|12694.1|12683.1|12694.1|12683.1|12690.1|12679.1|259
1693553700000|2023-09-01 07:35:00|12693.1|12682.1|12697.1|12686.1|12698.1|12687.1|12693.1|12682.1|224
1693554000000|2023-09-01 07:40:00|12696.1|12685.1|12694.1|12683.1|12697.1|12685.1|12693.1|12682.1|147
1693554300000|2023-09-01 07:45:00|12695.1|12682.1|12696.1|12685.1|12697.1|12686.1|12695.1|12682.1|236
1693554600000|2023-09-01 07:50:00|12695.1|12684.1|12697.1|12686.1|12697.1|12686.1|12695.1|12684.1|133
1693554900000|2023-09-01 07:55:00|12698.1|12687.1|12698.1|12687.1|12699.1|12688.1|12698.1|12686.1|303
1693555200000|2023-09-01 08:00:00|12699.1|12688.1|12698.1|12687.1|12700.1|12689.1|12696.1|12685.1|735
1693555500000|2023-09-01 08:05:00|12699.1|12688.1|12702.1|12691.1|12702.1|12691.1|12699.1|12688.1|713
1693555800000|2023-09-01 08:10:00|12703.1|12692.1|12701.1|12690.1|12704.1|12693.1|12701.1|12690.1|528
1693556100000|2023-09-01 08:15:00|12702.1|12691.1|12697.1|12686.1|12702.1|12691.1|12697.1|12686.1|629
1693556400000|2023-09-01 08:20:00|12696.1|12685.1|12695.1|12684.1|12698.1|12687.1|12695.1|12684.1|442
1693556700000|2023-09-01 08:25:00|12696.1|12685.1|12700.1|12687.1|12701.1|12688.1|12696.1|12685.1|406
1693557000000|2023-09-01 08:30:00|12705.4|12681.4|12706.2|12682.2|12706.4|12682.4|12702.7|12678.7|0
1693557300000|2023-09-01 08:35:00|12706.6|12682.6|12707.2|12683.2|12707.8|12683.8|12705.2|12681.2|197
1693557600000|2023-09-01 08:40:00|12707.6|12683.6|12705.4|12681.4|12707.6|12683.6|12703.7|12679.7|0
1693557900000|2023-09-01 08:45:00|12705.1|12681.1|12705.6|12681.6|12706.4|12682.4|12703.1|12679.1|0
1693558200000|2023-09-01 08:50:00|12706|12682|12706.1|12682.1|12708.1|12684.1|12705.5|12681.5|0
1693558500000|2023-09-01 08:55:00|12706.3|12682.3|12705.1|12681.1|12706.3|12682.3|12703.6|12679.6|0
1693558800000|2023-09-01 09:00:00|12696.1|12682.1|12690.1|12679.1|12696.1|12684.1|12690.1|12679.1|135
1693559100000|2023-09-01 09:05:00|12691.1|12680.1|12688.1|12677.1|12691.1|12680.1|12687.1|12676.1|179
1693559400000|2023-09-01 09:10:00|12687.1|12676.1|12692.1|12681.1|12694.1|12682.1|12687.1|12676.1|225
1693559700000|2023-09-01 09:15:00|12691.1|12680.1|12694.1|12683.1|12694.1|12683.1|12691.1|12680.1|171
1693560000000|2023-09-01 09:20:00|12695.1|12682.1|12696.1|12685.1|12696.1|12685.1|12695.1|12682.1|67
1693560300000|2023-09-01 09:25:00|12697.1|12684.1|12695.1|12683.1|12697.1|12686.1|12695.1|12683.1|32
1693560600000|2023-09-01 09:30:00|12696.1|12684.1|12694.1|12682.1|12697.1|12685.1|12694.1|12682.1|53
1693560900000|2023-09-01 09:35:00|12693.1|12681.1|12697.1|12686.1|12697.1|12686.1|12693.1|12681.1|261
1693561200000|2023-09-01 09:40:00|12696.1|12685.1|12697.1|12686.1|12697.1|12686.1|12696.1|12684.1|57
1693561500000|2023-09-01 09:45:00|12698.1|12687.1|12698.1|12687.1|12701.1|12690.1|12697.1|12686.1|434
1693561800000|2023-09-01 09:50:00|12697.1|12686.1|12697.1|12686.1|12697.1|12686.1|12697.1|12685.1|41
1693562100000|2023-09-01 09:55:00|12696.1|12685.1|12696.1|12685.1|12696.1|12685.1|12696.1|12685.1|17
1693562400000|2023-09-01 10:00:00|12695.1|12684.1|12693.1|12682.1|12695.1|12684.1|12693.1|12682.1|31
1693562700000|2023-09-01 10:05:00|12692.1|12681.1|12694.1|12683.1|12694.1|12683.1|12692.1|12681.1|72
1693563000000|2023-09-01 10:10:00|12693.1|12682.1|12694.1|12683.1|12694.1|12683.1|12693.1|12682.1|46
1693563300000|2023-09-01 10:15:00|12693.1|12682.1|12693.1|12682.1|12695.1|12683.1|12693.1|12682.1|76
1693563600000|2023-09-01 10:20:00|12694.1|12683.1|12695.1|12684.1|12695.1|12684.1|12694.1|12682.1|56
1693563900000|2023-09-01 10:25:00||12683.1||12683.1||12683.1||12683.1|15
1693564200000|2023-09-01 10:30:00|12697.1|12684.1|12703.1|12692.1|12703.1|12692.1|12697.1|12683.1|230
1693564500000|2023-09-01 10:35:00|12704.1|12693.1|12709.1|12698.1|12709.1|12698.1|12704.1|12693.1|180
1693564800000|2023-09-01 10:40:00|12708.1|12697.1|12707.1|12696.1|12708.1|12698.1|12705.1|12693.1|120
1693565100000|2023-09-01 10:45:00|12705.1|12695.1|12705.1|12694.1|12707.1|12695.1|12704.1|12693.1|233
1693565400000|2023-09-01 10:50:00|12704.1|12693.1|12704.1|12693.1|12705.1|12694.1|12703.1|12692.1|54
1693565700000|2023-09-01 10:55:00|12705.1|12694.1|12706.1|12694.1|12706.1|12694.1|12703.1|12692.1|38
1693566000000|2023-09-01 11:00:00|12705.1|12693.1|12710.1|12699.1|12710.1|12699.1|12702.1|12691.1|144
1693566300000|2023-09-01 11:05:00|12709.1|12698.1|12708.1|12697.1|12710.1|12698.1|12707.1|12696.1|91
1693566600000|2023-09-01 11:10:00|12707.1|12696.1|12713.1|12702.1|12713.1|12702.1|12707.1|12696.1|224
1693566900000|2023-09-01 11:15:00|12712.1|12701.1|12714.1|12703.1|12715.1|12704.1|12712.1|12700.1|157
1693567200000|2023-09-01 11:20:00|12713.1|12702.1|12717.1|12706.1|12717.1|12706.1|12711.1|12699.1|211
1693567500000|2023-09-01 11:25:00|12718.1|12707.1|12719.1|12708.1|12720.1|12709.1|12716.1|12705.1|277
1693567800000|2023-09-01 11:30:00|12720.1|12709.1|12723.1|12712.1|12730.1|12719.1|12719.1|12708.1|780
1693568100000|2023-09-01 11:35:00|12724.1|12713.1|12724.1|12713.1|12725.1|12713.1|12721.1|12710.1|317
1693568400000|2023-09-01 11:40:00|12725.1|12714.1|12728.1|12716.1|12728.1|12717.1|12725.1|12714.1|259
1693568700000|2023-09-01 11:45:00|12727.1|12717.1|12730.1|12718.1|12734.1|12722.1|12727.1|12716.1|364
1693569000000|2023-09-01 11:50:00|12729.1|12717.1|12732.1|12721.1|12732.1|12721.1|12727.1|12716.1|131
1693569300000|2023-09-01 11:55:00|12731.1|12720.1|12732.1|12721.1|12733.1|12722.1|12731.1|12719.1|44
1693569600000|2023-09-01 12:00:00|12733.1|12722.1|12739.1|12728.1|12741.1|12730.1|12733.1|12722.1|409
1693569900000|2023-09-01 12:05:00|12738.1|12727.1|12742.1|12731.1|12743.1|12732.1|12738.1|12727.1|501
1693570200000|2023-09-01 12:10:00|12741.1|12730.1|12739.1|12728.1|12743.1|12732.1|12735.1|12724.1|342
1693570500000|2023-09-01 12:15:00|12740.1|12729.1|12748.1|12737.1|12748.1|12737.1|12740.1|12729.1|381
1693570800000|2023-09-01 12:20:00|12747.1|12736.1|12748.1|12737.1|12749.1|12738.1|12743.1|12732.1|396
1693571100000|2023-09-01 12:25:00|12747.1|12736.1|12751.1|12739.1|12753.1|12742.1|12747.1|12735.1|270
1693571400000|2023-09-01 12:30:00|12752.1|12740.1|12771.1|12760.1|12774.1|12763.1|12750.1|12738.1|1742
1693571700000|2023-09-01 12:35:00|12772.1|12761.1|12780.1|12769.1|12784.1|12773.1|12772.1|12761.1|1203
1693572000000|2023-09-01 12:40:00|12779.1|12768.1|12771.1|12760.1|12781.1|12770.1|12764.1|12753.1|1556
1693572300000|2023-09-01 12:45:00|12770.1|12759.1|12781.1|12770.1|12787.1|12776.1|12770.1|12759.1|728
1693572600000|2023-09-01 12:50:00|12782.1|12769.1|12780.1|12769.1|12786.1|12775.1|12771.1|12760.1|890
1693572900000|2023-09-01 12:55:00|12779.1|12768.1|12782.1|12770.1|12782.1|12771.1|12774.1|12762.1|233
1693573200000|2023-09-01 13:00:00|12781.1|12771.1|12780.1|12768.1|12782.1|12771.1|12775.1|12764.1|287
1693573500000|2023-09-01 13:05:00|12779.1|12767.1|12780.1|12768.1|12780.1|12769.1|12776.1|12765.1|139
1693573800000|2023-09-01 13:10:00|12779.1|12769.1|12792.1|12781.1|12792.1|12781.1|12779.1|12768.1|1393
1693574100000|2023-09-01 13:15:00|12793.1|12782.1|12787.1|12776.1|12795.1|12784.1|12783.1|12772.1|333
1693574400000|2023-09-01 13:20:00|12786.1|12775.1|12779.1|12767.1|12787.1|12776.1|12779.1|12767.1|325
1693574700000|2023-09-01 13:25:00|12778.1|12768.1|12784.1|12773.1|12786.1|12774.1|12778.1|12768.1|403
1693575000000|2023-09-01 13:30:00|12783.1|12772.1|12807.1|12796.1|12807.1|12796.1|12780.1|12769.1|1746
1693575300000|2023-09-01 13:35:00|12808.1|12797.1|12799.1|12788.1|12810.1|12799.1|12795.1|12783.1|1503
1693575600000|2023-09-01 13:40:00|12800.1|12787.1|12800.1|12789.1|12801.1|12790.1|12785.1|12774.1|767
1693575900000|2023-09-01 13:45:00|12799.1|12787.1|12786.1|12775.1|12799.1|12787.1|12778.1|12767.1|646
1693576200000|2023-09-01 13:50:00|12785.1|12774.1|12782.1|12770.1|12789.1|12777.1|12779.1|12768.1|435
1693576500000|2023-09-01 13:55:00|12781.1|12771.1|12790.1|12779.1|12797.1|12786.1|12781.1|12769.1|415
1693576800000|2023-09-01 14:00:00|12786.1|12773.1|12795.1|12784.1|12795.1|12784.1|12781.1|12769.1|741
1693577100000|2023-09-01 14:05:00|12796.1|12785.1|12812.1|12800.1|12812.1|12800.1|12796.1|12784.1|1000
1693577400000|2023-09-01 14:10:00|12811.1|12799.1|12804.1|12793.1|12815.1|12804.1|12804.1|12793.1|550
1693577700000|2023-09-01 14:15:00|12803.1|12792.1|12811.1|12800.1|12811.1|12800.1|12796.1|12785.1|722
1693578000000|2023-09-01 14:20:00|12810.1|12799.1|12820.1|12808.1|12824.1|12812.1|12809.1|12797.1|1088
1693578300000|2023-09-01 14:25:00|12819.1|12807.1|12828.1|12817.1|12828.1|12817.1|12818.1|12807.1|817
1693578600000|2023-09-01 14:30:00|12827.1|12816.1|12808.1|12797.1|12827.1|12816.1|12804.1|12793.1|699
1693578900000|2023-09-01 14:35:00|12807.1|12796.1|12815.1|12804.1|12818.1|12806.1|12806.1|12795.1|604
1693579200000|2023-09-01 14:40:00|12816.1|12805.1|12823.1|12812.1|12827.1|12816.1|12815.1|12804.1|592
1693579500000|2023-09-01 14:45:00|12824.1|12813.1|12812.1|12800.1|12824.1|12813.1|12809.1|12798.1|432
1693579800000|2023-09-01 14:50:00|12811.1|12799.1|12809.1|12798.1|12816.1|12804.1|12809.1|12798.1|642
1693580100000|2023-09-01 14:55:00|12810.1|12799.1|12811.1|12799.1|12812.1|12801.1|12806.1|12795.1|460
1693580400000|2023-09-01 15:00:00|12810.1|12798.1|12808.1|12797.1|12811.1|12800.1|12804.1|12792.1|481
1693580700000|2023-09-01 15:05:00|12807.1|12796.1|12806.1|12795.1|12808.1|12797.1|12803.1|12792.1|367
1693581000000|2023-09-01 15:10:00|12807.1|12796.1|12805.1|12794.1|12811.1|12800.1|12804.1|12793.1|423
1693581300000|2023-09-01 15:15:00|12804.1|12793.1|12808.1|12797.1|12808.1|12797.1|12802.1|12791.1|201
1693581600000|2023-09-01 15:20:00|12807.1|12796.1|12806.1|12795.1|12808.1|12797.1|12803.1|12792.1|135
1693581900000|2023-09-01 15:25:00|12805.1|12794.1|12802.1|12790.1|12805.1|12795.1|12800.1|12788.1|191
1693582200000|2023-09-01 15:30:00|12803.1|12791.1|12798.1|12787.1|12803.1|12792.1|12797.1|12786.1|194
1693582500000|2023-09-01 15:35:00|12799.1|12788.1|12802.1|12791.1|12806.1|12794.1|12799.1|12787.1|151
1693582800000|2023-09-01 15:40:00|12801.1|12790.1|12800.1|12789.1|12803.1|12792.1|12800.1|12789.1|80
1693583100000|2023-09-01 15:45:00|12799.1|12788.1|12795.1|12784.1|12802.1|12790.1|12795.1|12784.1|508
1693583400000|2023-09-01 15:50:00|12794.1|12783.1|12801.1|12789.1|12801.1|12789.1|12790.1|12779.1|393
1693583700000|2023-09-01 15:55:00|12800.1|12788.1|12797.1|12786.1|12800.1|12789.1|12797.1|12786.1|173
1693584000000|2023-09-01 16:00:00|12796.1|12785.1|12797.1|12786.1|12799.1|12787.1|12795.1|12784.1|108
1693584300000|2023-09-01 16:05:00|12798.1|12785.1|12802.1|12791.1|12802.1|12791.1|12798.1|12785.1|76
1693584600000|2023-09-01 16:10:00|12803.1|12790.1|12803.1|12792.1|12803.1|12792.1|12801.1|12789.1|46
1693584900000|2023-09-01 16:15:00|12804.1|12793.1|12807.1|12795.1|12807.1|12796.1|12804.1|12792.1|75
1693585200000|2023-09-01 16:20:00|12808.1|12796.1|12807.1|12795.1|12809.1|12798.1|12806.1|12795.1|150
1693585500000|2023-09-01 16:25:00|12806.1|12794.1|12803.1|12792.1|12806.1|12794.1|12803.1|12792.1|52
1693585800000|2023-09-01 16:30:00|12804.1|12793.1|12801.1|12790.1|12805.1|12794.1|12801.1|12790.1|41
1693586100000|2023-09-01 16:35:00|12800.1|12789.1|12798.1|12786.1|12800.1|12789.1|12797.1|12786.1|56
1693586400000|2023-09-01 16:40:00|12797.1|12785.1|12794.1|12783.1|12797.1|12786.1|12793.1|12782.1|171
1693586700000|2023-09-01 16:45:00|12792.1|12782.1|12793.1|12781.1|12793.1|12783.1|12792.1|12780.1|176
1693587000000|2023-09-01 16:50:00|12792.1|12782.1|12793.1|12781.1|12793.1|12782.1|12791.1|12780.1|216
1693587300000|2023-09-01 16:55:00|12792.1|12782.1|12793.1|12782.1|12794.1|12782.1|12792.1|12781.1|60
1693587600000|2023-09-01 17:00:00|12794.1|12783.1|12792.1|12781.1|12794.1|12783.1|12792.1|12781.1|18
1693587900000|2023-09-01 17:05:00|12791.1|12780.1|12792.1|12780.1|12792.1|12781.1|12791.1|12780.1|40
1693588200000|2023-09-01 17:10:00|12791.1|12781.1|12790.1|12778.1|12791.1|12781.1|12790.1|12778.1|54
1693588500000|2023-09-01 17:15:00|12791.1|12779.1|12793.1|12782.1|12793.1|12782.1|12789.1|12778.1|68
1693588800000|2023-09-01 17:20:00|12794.1|12783.1|12795.1|12784.1|12797.1|12786.1|12793.1|12782.1|88
1693589100000|2023-09-01 17:25:00|12794.1|12783.1|12798.1|12787.1|12798.1|12787.1|12794.1|12782.1|100
1693589400000|2023-09-01 17:30:00|12799.1|12788.1|12800.1|12789.1|12801.1|12790.1|12799.1|12788.1|74
1693589700000|2023-09-01 17:35:00|12801.1|12790.1|12800.1|12789.1|12801.1|12790.1|12800.1|12788.1|32
1693590000000|2023-09-01 17:40:00|12799.1|12788.1|12799.1|12788.1|12799.1|12789.1|12799.1|12787.1|21
1693590300000|2023-09-01 17:45:00|12800.1|12789.1|12799.1|12788.1|12801.1|12790.1|12799.1|12787.1|67
1693590600000|2023-09-01 17:50:00|12798.1|12787.1|12797.1|12786.1|12798.1|12787.1|12797.1|12786.1|10
1693590900000|2023-09-01 17:55:00|12798.1|12785.1|12797.1|12786.1|12798.1|12787.1|12797.1|12785.1|28
1693591200000|2023-09-01 18:00:00|12798.1|12785.1|12799.1|12787.1|12799.1|12787.1|12798.1|12785.1|4
1693591500000|2023-09-01 18:05:00|12798.1||12799.1||12799.1||12798.1||7
1693591800000|2023-09-01 18:10:00|12798.1|12786.1|12796.1|12785.1|12798.1|12786.1|12796.1|12784.1|21
1693592100000|2023-09-01 18:15:00|12795.1|12784.1|12795.1|12783.1|12795.1|12784.1|12794.1|12783.1|9
1693592400000|2023-09-01 18:20:00|12794.1|12782.1|12791.1|12780.1|12795.1|12782.1|12791.1|12780.1|138
1693592700000|2023-09-01 18:25:00|12790.1|12779.1|12790.1|12778.1|12790.1|12779.1|12789.1|12778.1|49
1693593000000|2023-09-01 18:30:00|12789.1|12779.1|12790.1|12778.1|12791.1|12779.1|12789.1|12778.1|46
1693593300000|2023-09-01 18:35:00||12779.1||12779.1||12779.1||12778.1|66
1693593600000|2023-09-01 18:40:00|12789.1|12778.1|12789.1|12779.1|12789.1|12779.1|12789.1|12778.1|23
1693593900000|2023-09-01 18:45:00|12789.6|12779.6|12789.6|12779.6|12790.1|12780.1|12789.6|12779.6|26
1693594200000|2023-09-01 18:50:00|||||||||24
1693594500000|2023-09-01 18:55:00|12789.1|12779.1|12789.1|12779.1|12790.6|12780.6|12788.1|12778.1|140
1693594800000|2023-09-01 19:00:00|12788.6|12778.6|12793.1|12783.1|12794.1|12784.1|12787.6|12777.6|137
1693595100000|2023-09-01 19:05:00|12792.6|12782.6|12792.1|12782.1|12794.6|12784.6|12791.6|12781.6|56
1693595400000|2023-09-01 19:10:00|12791.6|12781.6|12792.1|12782.1|12793.6|12783.6|12791.1|12781.1|23
1693595700000|2023-09-01 19:15:00|12792.6|12782.6|12794.1|12784.1|12794.6|12784.6|12791.6|12781.6|57
1693596000000|2023-09-01 19:20:00|12793.6|12783.6|12795.6|12785.6|12795.6|12785.6|12793.1|12783.1|47
1693596300000|2023-09-01 19:25:00|||||||||12
1693596600000|2023-09-01 19:30:00|12795.1|12785.1|12796.6|12786.6|12796.6|12786.6|12794.6|12784.6|19
1693596900000|2023-09-01 19:35:00|12795.6|12785.6|12796.1|12786.1|12796.6|12786.6|12795.6|12785.6|22
1693597200000|2023-09-01 19:40:00|12797.1|12787.1|12796.6|12786.6|12799.1|12789.1|12795.1|12785.1|154
1693597500000|2023-09-01 19:45:00|12796.1|12786.1|12795.1|12785.1|12796.6|12786.6|12793.6|12783.6|28
1693597800000|2023-09-01 19:50:00|12794.1|12784.1|12798.6|12788.6|12799.1|12789.1|12793.6|12783.6|55
1693598100000|2023-09-01 19:55:00|12799.1|12789.1|12797.6|12787.6|12801.6|12791.6|12796.6|12786.6|104
1693598400000|2023-09-01 20:00:00|12798.1|12788.1|12798.1|12788.1|12799.1|12789.1|12796.1|12786.1|24
1693598700000|2023-09-01 20:05:00|12797.6|12787.6|12798.1|12788.1|12798.1|12788.1|12797.6|12787.6|4
1693599000000|2023-09-01 20:10:00|12798.6|12788.6|12799.1|12789.1|12800.6|12790.6|12798.6|12788.6|23
1693599300000|2023-09-01 20:15:00|||||||||11
1693599600000|2023-09-01 20:20:00|12799.6|12789.6|12799.6|12789.6|12799.6|12789.6|12799.6|12789.6|0
1693599900000|2023-09-01 20:25:00|12799.1|12789.1|12799.1|12789.1|12799.1|12789.1|12798.6|12788.6|7
1693600200000|2023-09-01 20:30:00|12800.1|12790.1|12798.1|12788.1|12800.6|12790.6|12798.1|12788.1|28
1693600500000|2023-09-01 20:35:00|12799.1|12789.1|12798.1|12788.1|12799.1|12789.1|12797.6|12787.6|49
1693600800000|2023-09-01 20:40:00|12797.6|12787.6|12802.1|12792.1|12802.6|12792.6|12797.6|12787.6|253
1693601100000|2023-09-01 20:45:00|12801.6|12791.6|12802.1|12792.1|12802.6|12792.6|12801.6|12791.6|25
1693601400000|2023-09-01 20:50:00|12802.6|12792.6|12803.6|12793.6|12803.6|12793.6|12802.1|12792.1|27
1693601700000|2023-09-01 20:55:00|12804.1|12794.1|12804.1|12794.1|12804.6|12794.6|12803.1|12793.1|54
1693778400000|2023-09-03 22:00:00|12937.9|12913.9|12919.2|12895.2|12938.6|12914.6|12918.7|12894.7|0
1693778700000|2023-09-03 22:05:00|12919.4|12895.4|12830.9|12806.9|12919.7|12895.7|12830.7|12806.7|0
1693779000000|2023-09-03 22:10:00|12829.3|12805.3|12830.8|12806.8|12833.1|12809.1|12815.1|12791.1|0
1693779300000|2023-09-03 22:15:00|12831.2|12807.2|12830.8|12806.8|12831.7|12807.7|12829.4|12805.4|0
1693779600000|2023-09-03 22:20:00|12830.3|12806.3|12831|12807|12831|12807|12829.9|12805.9|0
1693779900000|2023-09-03 22:25:00|12830.5|12806.5|12830.5|12806.5|12831|12807|12829.6|12805.6|0
1693780200000|2023-09-03 22:30:00|12830.1|12806.1|12830.7|12806.7|12830.7|12806.7|12829.6|12805.6|0
1693780500000|2023-09-03 22:35:00|12831.1|12807.1|12829|12805|12832.1|12808.1|12829|12805|0
1693780800000|2023-09-03 22:40:00|12828.3|12804.3|12829.9|12805.9|12829.9|12805.9|12827.9|12803.9|0
1693781100000|2023-09-03 22:45:00|12829.5|12805.5|12826.2|12802.2|12829.9|12805.9|12825.7|12801.7|0
1693781400000|2023-09-03 22:50:00|12826|12802|12826.7|12802.7|12826.7|12802.7|12825.7|12801.7|0
1693781700000|2023-09-03 22:55:00|12827.1|12803.1|12826.2|12802.2|12827.6|12803.6|12825.7|12801.7|0
1693782000000|2023-09-03 23:00:00|12826.6|12802.6|12826.2|12802.2|12826.7|12802.7|12825.3|12801.3|0
1693782300000|2023-09-03 23:05:00|12825.8|12801.8|12827.2|12803.2|12827.2|12803.2|12825.3|12801.3|0
1693782600000|2023-09-03 23:10:00|12826.7|12802.7|12826.7|12802.7|12826.7|12802.7|12826.7|12802.7|0
1693782900000|2023-09-03 23:15:00|12827.1|12803.1|12827.1|12803.1|12827.2|12803.2|12826.2|12802.2|0
1693783200000|2023-09-03 23:20:00|12826.6|12802.6|12826.6|12802.6|12827.1|12803.1|12826.6|12802.6|0
1693783500000|2023-09-03 23:25:00|12826.2|12802.2|12826.6|12802.6|12826.6|12802.6|12826.1|12802.1|0
1693783800000|2023-09-03 23:30:00|12827|12803|12827.6|12803.6|12827.6|12803.6|12826.7|12802.7|0
1693784100000|2023-09-03 23:35:00|12827.2|12803.2|12827.6|12803.6|12828.1|12804.1|12827.2|12803.2|0
1693784400000|2023-09-03 23:40:00|12827.2|12803.2|12829.6|12805.6|12829.6|12805.6|12827.2|12803.2|0
1693784700000|2023-09-03 23:45:00|12830|12806|12831.5|12807.5|12831.5|12807.5|12830|12806|0
1693785000000|2023-09-03 23:50:00|12831.1|12807.1|12831.9|12807.9|12831.9|12807.9|12830.5|12806.5|0
1693785300000|2023-09-03 23:55:00|12831.5|12807.5|12831|12807|12831.7|12807.7|12830.1|12806.1|0
1693785600000|2023-09-04 00:00:00|12831.4|12807.4|12830.7|12806.7|12832.9|12808.9|12830.7|12806.7|0
1693785900000|2023-09-04 00:05:00|12831.1|12807.1|12832.1|12808.1|12832.6|12808.6|12830.3|12806.3|0
1693786200000|2023-09-04 00:10:00|12832.5|12808.5|12838.7|12814.7|12839.4|12815.4|12831.9|12807.9|0
1693786500000|2023-09-04 00:15:00|12839.2|12815.2|12838|12814|12839.2|12815.2|12837.3|12813.3|0
1693786800000|2023-09-04 00:20:00|12837.7|12813.7|12840.4|12816.4|12840.4|12816.4|12837.7|12813.7|0
1693787100000|2023-09-04 00:25:00|12839.9|12815.9|12839.2|12815.2|12840.8|12816.8|12839.2|12815.2|0
1693787400000|2023-09-04 00:30:00|12839.6|12815.6|12840.9|12816.9|12840.9|12816.9|12839.2|12815.2|0
1693787700000|2023-09-04 00:35:00|12841.1|12817.1|12840.6|12816.6|12842|12818|12839.6|12815.6|0
1693788000000|2023-09-04 00:40:00|12840.2|12816.2|12846|12822|12846.6|12822.6|12838.5|12814.5|0
1693788300000|2023-09-04 00:45:00|12846.4|12822.4|12838|12814|12846.6|12822.6|12836.2|12812.2|0
1693788600000|2023-09-04 00:50:00|12837.6|12813.6|12837.6|12813.6|12838|12814|12837|12813|0
1693788900000|2023-09-04 00:55:00|12837.8|12813.8|12822.4|12798.4|12837.8|12813.8|12822.4|12798.4|0
1693789200000|2023-09-04 01:00:00|12802.6|12792.6|12825.6|12815.6|12837.1|12827.1|12795.6|12785.6|5071
1693789500000|2023-09-04 01:05:00|12821.6|12811.6|12830.6|12820.6|12841.6|12831.6|12821.1|12811.1|2489
1693789800000|2023-09-04 01:10:00|12831.1|12821.1|12823.1|12813.1|12842.6|12832.6|12821.6|12811.6|2174
1693790100000|2023-09-04 01:15:00|12823.6|12813.6|12828.6|12818.6|12829.6|12819.6|12791.6|12781.6|4608
1693790400000|2023-09-04 01:20:00|12829.1|12819.1|12831.1|12821.1|12856.6|12846.6|12822.1|12812.1|6302
1693790700000|2023-09-04 01:25:00|12831.6|12821.6|12859.1|12849.1|12861.1|12851.1|12826.1|12816.1|8348
1693791000000|2023-09-04 01:30:00|12859.6|12849.6|12830.6|12820.6|12859.6|12849.6|12805.6|12795.6|26181
1693791300000|2023-09-04 01:35:00|12832.1|12822.1|12805.6|12795.6|12847.6|12837.6|12804.6|12794.6|8806
1693791600000|2023-09-04 01:40:00|12804.6|12794.6|12800.1|12790.1|12816.6|12806.6|12786.6|12776.6|5940
1693791900000|2023-09-04 01:45:00|12801.1|12791.1|12788.1|12778.1|12816.1|12806.1|12786.1|12776.1|4843
1693792200000|2023-09-04 01:50:00|12787.1|12777.1|12780.1|12770.1|12793.1|12783.1|12775.1|12765.1|5159
1693792500000|2023-09-04 01:55:00|12779.1|12769.1|12824.1|12814.1|12824.1|12814.1|12779.1|12769.1|3129
1693792800000|2023-09-04 02:00:00|12826.1|12816.1|12876.1|12866.1|12885.1|12875.1|12819.1|12809.1|11940
1693793100000|2023-09-04 02:05:00|12875.1|12865.1|12887.1|12877.1|12898.1|12888.1|12866.1|12856.1|7805
1693793400000|2023-09-04 02:10:00|12886.1|12876.1|12907.1|12897.1|12912.1|12902.1|12886.1|12876.1|9031
1693793700000|2023-09-04 02:15:00|12905.1|12895.1|12895.1|12885.1|12922.1|12912.1|12889.1|12879.1|5327
1693794000000|2023-09-04 02:20:00|12896.1|12886.1|12912.1|12902.1|12913.1|12903.1|12888.1|12878.1|2752
1693794300000|2023-09-04 02:25:00|12909.1|12899.1|12939.1|12929.1|12950.1|12940.1|12908.1|12898.1|8190
1693794600000|2023-09-04 02:30:00|12938.1|12928.1|12973.1|12963.1|12973.1|12963.1|12938.1|12928.1|7975
1693794900000|2023-09-04 02:35:00|12972.1|12962.1|12936.1|12926.1|12975.1|12965.1|12935.1|12925.1|5760
1693795200000|2023-09-04 02:40:00|12935.1|12925.1|12954.1|12944.1|12957.1|12947.1|12933.1|12923.1|2774
1693795500000|2023-09-04 02:45:00|12953.1|12943.1|12942.1|12932.1|12958.1|12948.1|12934.1|12924.1|2657
1693795800000|2023-09-04 02:50:00|12943.1|12933.1|12943.1|12933.1|12948.1|12938.1|12933.1|12923.1|1898
1693796100000|2023-09-04 02:55:00|12944.1|12934.1|12937.1|12927.1|12949.1|12939.1|12929.1|12919.1|1827
1693796400000|2023-09-04 03:00:00|12938.1|12928.1|12927.1|12917.1|12943.1|12933.1|12922.1|12912.1|2010
1693796700000|2023-09-04 03:05:00|12928.1|12918.1|12932.1|12922.1|12937.1|12927.1|12924.1|12914.1|1112
1693797000000|2023-09-04 03:10:00|12933.1|12923.1|12922.1|12912.1|12937.1|12927.1|12905.1|12895.1|2813
1693797300000|2023-09-04 03:15:00|12923.1|12913.1|12946.1|12936.1|12950.1|12940.1|12922.1|12912.1|2191
1693797600000|2023-09-04 03:20:00|12947.1|12937.1|12946.1|12936.1|12959.1|12949.1|12944.1|12934.1|1995
1693797900000|2023-09-04 03:25:00|12947.1|12937.1|12930.1|12920.1|12950.1|12940.1|12929.1|12919.1|1301
1693798200000|2023-09-04 03:30:00|12932.1|12922.1|12936.1|12926.1|12936.1|12926.1|12930.1|12920.1|568
1693798500000|2023-09-04 03:35:00|12937.1|12927.1|12929.1|12919.1|12938.1|12928.1|12929.1|12919.1|608
1693798800000|2023-09-04 03:40:00|12930.1|12920.1|12933.1|12923.1|12936.1|12926.1|12930.1|12920.1|424
1693799100000|2023-09-04 03:45:00|12934.1|12924.1|12935.1|12925.1|12935.1|12925.1|12932.1|12922.1|367
1693799400000|2023-09-04 03:50:00|12934.1|12924.1|12938.1|12928.1|12938.1|12928.1|12933.1|12923.1|373
1693799700000|2023-09-04 03:55:00|12939.1|12929.1|12940.1|12930.1|12940.1|12930.1|12937.1|12927.1|293
1693800000000|2023-09-04 04:00:00|12941.1|12931.1|12938.1|12928.1|12941.1|12931.1|12937.1|12927.1|238
1693800300000|2023-09-04 04:05:00|12939.1|12929.1|12935.1|12925.1|12939.1|12929.1|12934.1|12924.1|139
1693800600000|2023-09-04 04:10:00|12934.1|12924.1|12933.1|12923.1|12936.1|12926.1|12932.1|12922.1|142
1693800900000|2023-09-04 04:15:00|12932.1|12922.1|12932.1|12922.1|12934.1|12924.1|12931.1|12921.1|116
1693801200000|2023-09-04 04:20:00|12931.1|12921.1|12931.3|12921.3|12938.1|12928.1|12931.1|12921.1|315
1693801500000|2023-09-04 04:25:00|12932.3|12922.3|12935.3|12925.3|12936.3|12926.3|12931.3|12921.3|270
1693801800000|2023-09-04 04:30:00|12934.3|12924.3|12931.3|12921.3|12937.3|12927.3|12931.3|12921.3|245
1693802100000|2023-09-04 04:35:00|12930.3|12920.3|12932.3|12922.3|12933.3|12923.3|12930.3|12920.3|87
1693802400000|2023-09-04 04:40:00|12933.3|12923.3|12930.3|12920.3|12934.3|12924.3|12929.3|12919.3|150
1693802700000|2023-09-04 04:45:00|12931.3|12921.3|12934.3|12924.3|12935.3|12925.3|12930.3|12920.3|358
1693803000000|2023-09-04 04:50:00|12933.3|12923.3|12932.3|12922.3|12935.3|12925.3|12931.3|12921.3|229
1693803300000|2023-09-04 04:55:00|12931.3|12921.3|12932.3|12922.3|12934.3|12924.3|12929.3|12919.3|368
1693803600000|2023-09-04 05:00:00|12930.3|12920.3|12905.3|12895.3|12931.3|12921.3|12895.3|12885.3|5405
1693803900000|2023-09-04 05:05:00|12903.3|12893.3|12914.3|12904.3|12926.3|12916.3|12898.3|12888.3|2026
1693804200000|2023-09-04 05:10:00|12917.3|12907.3|12919.3|12909.3|12929.3|12919.3|12915.3|12905.3|1712
1693804500000|2023-09-04 05:15:00|12920.3|12910.3|12918.3|12908.3|12924.3|12914.3|12915.3|12905.3|2485
1693804800000|2023-09-04 05:20:00|12917.3|12907.3|12907.3|12897.3|12922.3|12912.3|12904.3|12894.3|1946
1693805100000|2023-09-04 05:25:00|12906.3|12896.3|12897.3|12887.3|12919.3|12909.3|12894.3|12884.3|1601
1693805400000|2023-09-04 05:30:00|12898.3|12888.3|12922.3|12912.3|12923.3|12913.3|12898.3|12888.3|1826
1693805700000|2023-09-04 05:35:00|12921.3|12911.3|12917.3|12907.3|12927.3|12917.3|12908.3|12898.3|1472
1693806000000|2023-09-04 05:40:00|12918.3|12908.3|12926.3|12916.3|12928.3|12918.3|12915.3|12905.3|1646
1693806300000|2023-09-04 05:45:00|12925.3|12915.3|12921.3|12911.3|12929.3|12919.3|12917.3|12907.3|1626
1693806600000|2023-09-04 05:50:00|12922.3|12912.3|12937.3|12927.3|12937.3|12927.3|12922.3|12912.3|2769
1693806900000|2023-09-04 05:55:00|12936.3|12926.3|12928.3|12918.3|12937.3|12927.3|12918.3|12908.3|1804
1693807200000|2023-09-04 06:00:00|12929.3|12919.3|12930.3|12920.3|12936.3|12926.3|12924.3|12914.3|1688
1693807500000|2023-09-04 06:05:00|12929.3|12919.3|12927.3|12917.3|12940.3|12930.3|12926.3|12916.3|2000
1693807800000|2023-09-04 06:10:00|12928.3|12918.3|12939.3|12929.3|12939.3|12929.3|12927.3|12917.3|855
1693808100000|2023-09-04 06:15:00|12938.3|12928.3|12924.3|12914.3|12943.3|12933.3|12923.3|12913.3|1275
1693808400000|2023-09-04 06:20:00|12923.3|12913.3|12937.3|12927.3|12938.3|12928.3|12923.3|12913.3|1209
1693808700000|2023-09-04 06:25:00|12936.3|12926.3|12936.3|12926.3|12944.3|12934.3|12935.3|12925.3|995
1693809000000|2023-09-04 06:30:00|12933.3|12923.3|12921.3|12911.3|12933.3|12923.3|12920.3|12910.3|1782
1693809300000|2023-09-04 06:35:00|12922.3|12912.3|12915.3|12905.3|12923.3|12913.3|12915.3|12905.3|3115
1693809600000|2023-09-04 06:40:00|12912.3|12902.3|12914.3|12904.3|12921.3|12911.3|12911.3|12901.3|3456
1693809900000|2023-09-04 06:45:00|12913.3|12903.3|12917.3|12907.3|12924.3|12914.3|12912.3|12902.3|2552
1693810200000|2023-09-04 06:50:00|12916.3|12906.3|12920.3|12910.3|12921.3|12911.3|12915.3|12905.3|2864
1693810500000|2023-09-04 06:55:00|12919.3|12909.3|12931.3|12921.3|12937.3|12927.3|12918.3|12908.3|9175
1693810800000|2023-09-04 07:00:00|12930.3|12919.3|12924.3|12912.3|12930.3|12919.3|12921.3|12909.3|2971
1693811100000|2023-09-04 07:05:00|12923.3|12913.3|12923.3|12912.3|12925.3|12914.3|12921.3|12910.3|1167
1693811400000|2023-09-04 07:10:00|12924.3|12913.3|12920.3|12909.3|12927.3|12915.3|12919.3|12907.3|2060
1693811700000|2023-09-04 07:15:00|12921.3|12910.3|12925.3|12913.3|12926.3|12915.3|12919.3|12907.3|1090
1693812000000|2023-09-04 07:20:00|12924.3|12914.3|12926.3|12915.3|12926.3|12915.3|12922.3|12910.3|1570
1693812300000|2023-09-04 07:25:00|12925.3|12914.3|12921.3|12909.3|12926.3|12915.3|12919.3|12907.3|1339
1693812600000|2023-09-04 07:30:00|12920.3|12910.3|12917.3|12906.3|12922.3|12911.3|12915.3|12903.3|887
1693812900000|2023-09-04 07:35:00|12916.3|12905.3|12917.3|12906.3|12919.3|12908.3|12913.3|12901.3|977
1693813200000|2023-09-04 07:40:00|12916.3|12905.3|12920.3|12909.3|12922.3|12911.3|12915.3|12903.3|947
1693813500000|2023-09-04 07:45:00|12921.3|12910.3|12926.3|12914.3|12928.3|12917.3|12920.3|12909.3|845
1693813800000|2023-09-04 07:50:00|12925.3|12915.3|12925.3|12914.3|12929.3|12918.3|12924.3|12913.3|837
1693814100000|2023-09-04 07:55:00|12926.3|12915.3|12925.3|12914.3|12929.3|12918.3|12923.3|12912.3|983
1693814400000|2023-09-04 08:00:00|12926.3|12913.3|12931.3|12919.3|12933.3|12922.3|12923.3|12912.3|2427
1693814700000|2023-09-04 08:05:00|12930.3|12920.3|12935.3|12923.3|12940.3|12929.3|12930.3|12919.3|2263
1693815000000|2023-09-04 08:10:00|12934.3|12924.3|12935.3|12923.3|12938.3|12926.3|12934.3|12923.3|1308
1693815300000|2023-09-04 08:15:00|12936.3|12924.3|12934.3|12922.3|12936.3|12925.3|12934.3|12922.3|947
1693815600000|2023-09-04 08:20:00|12933.3|12923.3|12938.3|12927.3|12938.3|12927.3|12933.3|12921.3|1213
1693815900000|2023-09-04 08:25:00|12937.3|12926.3|12934.3|12920.3|12938.3|12927.3|12929.3|12917.3|2227
1693816200000|2023-09-04 08:30:00|12938.3|12914.3|12936.4|12912.4|12938.9|12914.9|12935.4|12911.4|0
1693816500000|2023-09-04 08:35:00|12936.8|12912.8|12936.8|12912.8|12937.5|12913.5|12935.4|12911.4|643
1693816800000|2023-09-04 08:40:00|12937.2|12913.2|12936|12912|12937.2|12913.2|12934.5|12910.5|0
1693817100000|2023-09-04 08:45:00|12935.6|12911.6|12936.2|12912.2|12936.6|12912.6|12934.9|12910.9|0
1693817400000|2023-09-04 08:50:00|12936.6|12912.6|12931.4|12907.4|12936.6|12912.6|12931.4|12907.4|0
1693817700000|2023-09-04 08:55:00|12931.6|12907.6|12935.3|12911.3|12935.3|12911.3|12931.6|12907.6|0
1693818000000|2023-09-04 09:00:00|12925.3|12914.3|12924.3|12913.3|12927.3|12915.3|12922.3|12911.3|323
1693818300000|2023-09-04 09:05:00|12923.3|12912.3|12923.3|12911.3|12923.3|12912.3|12921.3|12910.3|26
1693818600000|2023-09-04 09:10:00|12922.3|12910.3|12921.3|12910.3|12923.3|12911.3|12921.3|12910.3|29
1693818900000|2023-09-04 09:15:00|12922.3|12909.3|12921.3|12909.3|12922.3|12910.3|12917.3|12905.3|109
1693819200000|2023-09-04 09:20:00|12920.3|12908.3|12918.3|12906.3|12923.3|12912.3|12918.3|12906.3|164
1693819500000|2023-09-04 09:25:00|12917.3|12907.3|12918.3|12906.3|12920.3|12908.3|12916.3|12904.3|46
1693819800000|2023-09-04 09:30:00|12917.3|12907.3|12915.3|12904.3|12919.3|12908.3|12915.3|12904.3|45
1693820100000|2023-09-04 09:35:00|12914.3|12903.3|12922.3|12911.3|12922.3|12911.3|12914.3|12903.3|153
1693820400000|2023-09-04 09:40:00|12923.3|12912.3|12922.3|12911.3|12926.3|12915.3|12921.3|12910.3|64
1693820700000|2023-09-04 09:45:00|12923.3|12912.3|12922.3|12911.3|12927.3|12915.3|12922.3|12911.3|95
1693821000000|2023-09-04 09:50:00|12923.3|12912.3|12923.3|12912.3|12924.3|12913.3|12921.3|12910.3|97
1693821300000|2023-09-04 09:55:00|12924.3|12913.3|12926.3|12915.3|12927.3|12916.3|12924.3|12913.3|87
1693821600000|2023-09-04 10:00:00|12927.3|12916.3|12931.3|12920.3|12934.3|12923.3|12926.3|12916.3|206
1693821900000|2023-09-04 10:05:00|12930.3|12919.3|12931.3|12920.3|12931.3|12920.3|12926.3|12915.3|58
1693822200000|2023-09-04 10:10:00|12930.3|12919.3|12931.3|12919.3|12932.3|12920.3|12929.3|12918.3|82
1693822500000|2023-09-04 10:15:00|12930.3|12920.3|12930.3|12919.3|12931.3|12920.3|12929.3|12918.3|22
1693822800000|2023-09-04 10:20:00|12929.3|12918.3|12928.3|12917.3|12930.3|12919.3|12928.3|12916.3|67
1693823100000|2023-09-04 10:25:00|12929.3|12916.3|12927.3|12916.3|12929.3|12916.3|12926.3|12915.3|40
1693823400000|2023-09-04 10:30:00|12926.3|12915.3|12928.3|12917.3|12929.3|12917.3|12925.3|12914.3|77
1693823700000|2023-09-04 10:35:00|12929.3|12918.3|12928.3|12917.3|12929.3|12918.3|12928.3|12917.3|20
1693824000000|2023-09-04 10:40:00|12931.3|12920.3|12931.3|12920.3|12933.3|12922.3|12929.3|12918.3|229
1693824300000|2023-09-04 10:45:00|12930.3|12919.3|12929.3|12918.3|12930.3|12919.3|12927.3|12916.3|37
1693824600000|2023-09-04 10:50:00|12928.3|12917.3|12928.3|12917.3|12929.3|12917.3|12927.3|12916.3|72
1693824900000|2023-09-04 10:55:00|12927.3|12916.3|12927.3|12916.3|12928.3|12917.3|12926.3|12915.3|76
1693825200000|2023-09-04 11:00:00|12928.3|12917.3|12927.3|12916.3|12928.3|12917.3|12926.3|12915.3|31
1693825500000|2023-09-04 11:05:00|12926.3|12915.3|12923.3|12912.3|12926.3|12915.3|12923.3|12912.3|184
1693825800000|2023-09-04 11:10:00|12924.3|12913.3|12927.3|12916.3|12927.3|12916.3|12924.3|12913.3|49
1693826100000|2023-09-04 11:15:00|12926.3|12915.3|12924.3|12913.3|12926.3|12916.3|12924.3|12913.3|85
1693826400000|2023-09-04 11:20:00|12925.3|12914.3|12926.3|12915.3|12926.3|12915.3|12924.3|12913.3|31
1693826700000|2023-09-04 11:25:00|12925.3|12914.3|12925.3|12913.3|12925.3|12914.3|12924.3|12913.3|44
1693827000000|2023-09-04 11:30:00|12924.3|12914.3|12924.3|12913.3|12925.3|12914.3|12923.3|12912.3|39
1693827300000|2023-09-04 11:35:00|12925.3|12912.3|12925.3|12914.3|12926.3|12915.3|12925.3|12912.3|51
1693827600000|2023-09-04 11:40:00|12924.3|12913.3|12926.3|12915.3|12926.3|12915.3|12923.3|12912.3|78
1693827900000|2023-09-04 11:45:00|12927.3|12916.3|12925.3|12914.3|12927.3|12916.3|12925.3|12914.3|47
1693828200000|2023-09-04 11:50:00|12924.3|12913.3|12925.3|12914.3|12925.3|12914.3|12924.3|12913.3|24
1693828500000|2023-09-04 11:55:00|12924.3|12913.3|12920.3|12909.3|12925.3|12914.3|12918.3|12907.3|92
1693828800000|2023-09-04 12:00:00|12921.3|12910.3|12923.3|12911.3|12923.3|12912.3|12920.3|12909.3|198
1693829100000|2023-09-04 12:05:00|12924.3|12912.3|12920.3|12909.3|12924.3|12913.3|12919.3|12908.3|115
1693829400000|2023-09-04 12:10:00|12919.3|12908.3|12919.3|12907.3|12920.3|12909.3|12918.3|12906.3|90
1693829700000|2023-09-04 12:15:00|12918.3|12908.3|12919.3|12908.3|12920.3|12909.3|12918.3|12907.3|36
1693830000000|2023-09-04 12:20:00|12918.3|12907.3|12918.3|12907.3|12920.3|12909.3|12917.3|12906.3|46
1693830300000|2023-09-04 12:25:00|12917.3|12906.3|12915.3|12904.3|12918.3|12907.3|12915.3|12904.3|122
1693830600000|2023-09-04 12:30:00|12913.3|12902.3|12902.3|12891.3|12913.3|12902.3|12902.3|12891.3|349
1693830900000|2023-09-04 12:35:00|12903.3|12892.3|12903.3|12892.3|12904.3|12893.3|12900.3|12889.3|352
1693831200000|2023-09-04 12:40:00|12902.3|12891.3|12906.3|12895.3|12906.3|12895.3|12902.3|12891.3|66
1693831500000|2023-09-04 12:45:00|12905.3|12894.3|12914.3|12903.3|12915.3|12904.3|12904.3|12893.3|273
1693831800000|2023-09-04 12:50:00|12915.3|12904.3|12916.3|12905.3|12917.3|12905.3|12914.3|12903.3|135
1693832100000|2023-09-04 12:55:00|12915.3|12904.3|12914.3|12903.3|12916.3|12905.3|12911.3|12900.3|152
1693832400000|2023-09-04 13:00:00|12913.3|12902.3|12912.3|12901.3|12914.3|12903.3|12911.3|12900.3|122
1693832700000|2023-09-04 13:05:00|12913.3|12902.3|12910.3|12899.3|12914.3|12903.3|12910.3|12899.3|50
1693833000000|2023-09-04 13:10:00|12911.3|12900.3|12910.3|12899.3|12911.3|12900.3|12910.3|12899.3|46
1693833300000|2023-09-04 13:15:00|12911.3|12900.3|12914.3|12902.3|12914.3|12903.3|12910.3|12899.3|71
1693833600000|2023-09-04 13:20:00|12913.3|12903.3|12911.3|12899.3|12915.3|12904.3|12910.3|12899.3|91
1693833900000|2023-09-04 13:25:00|12910.3|12898.3|12910.3|12899.3|12912.3|12900.3|12908.3|12897.3|41
1693834200000|2023-09-04 13:30:00|12911.3|12900.3|12912.3|12901.3|12913.3|12902.3|12907.3|12896.3|152
1693834500000|2023-09-04 13:35:00|12911.3|12900.3|12907.3|12896.3|12911.3|12900.3|12906.3|12895.3|126
1693834800000|2023-09-04 13:40:00|12908.3|12895.3|12915.3|12904.3|12915.3|12904.3|12907.3|12895.3|156
1693835100000|2023-09-04 13:45:00|12914.3|12903.3|12912.3|12900.3|12915.3|12904.3|12910.3|12899.3|203
1693835400000|2023-09-04 13:50:00|12913.3|12901.3|12914.3|12903.3|12915.3|12904.3|12910.3|12899.3|195
1693835700000|2023-09-04 13:55:00|12913.3|12902.3|12911.3|12900.3|12913.3|12902.3|12909.3|12897.3|101
1693836000000|2023-09-04 14:00:00|12912.3|12899.3|12909.3|12898.3|12913.3|12902.3|12909.3|12897.3|199
1693836300000|2023-09-04 14:05:00|12908.3|12897.3|12909.3|12898.3|12909.3|12898.3|12904.3|12893.3|290
1693836600000|2023-09-04 14:10:00|12908.3|12897.3|12905.3|12894.3|12908.3|12897.3|12904.3|12893.3|179
1693836900000|2023-09-04 14:15:00|12906.3|12895.3|12902.3|12890.3|12906.3|12895.3|12900.3|12889.3|235
1693837200000|2023-09-04 14:20:00|12901.3|12891.3|12904.3|12893.3|12906.3|12895.3|12901.3|12891.3|171
1693837500000|2023-09-04 14:25:00|12905.3|12892.3|12905.3|12894.3|12906.3|12895.3|12901.3|12890.3|140
1693837800000|2023-09-04 14:30:00|12906.3|12893.3|12904.3|12893.3|12906.3|12894.3|12901.3|12890.3|137
1693838100000|2023-09-04 14:35:00|12903.3|12892.3|12903.3|12892.3|12903.3|12892.3|12901.3|12890.3|124
1693838400000|2023-09-04 14:40:00|12904.3|12893.3|12904.3|12893.3|12905.3|12894.3|12903.3|12892.3|139
1693838700000|2023-09-04 14:45:00|12903.3|12892.3|12903.3|12892.3|12904.3|12893.3|12902.3|12891.3|160
1693839000000|2023-09-04 14:50:00|12902.3|12891.3|12901.3|12890.3|12904.3|12893.3|12901.3|12890.3|150
1693839300000|2023-09-04 14:55:00|12902.3|12891.3|12900.3|12889.3|12902.3|12891.3|12899.3|12888.3|266
1693839600000|2023-09-04 15:00:00|12901.3|12890.3|12902.3|12891.3|12902.3|12891.3|12900.3|12889.3|287
1693839900000|2023-09-04 15:05:00|12901.3|12890.3|12901.3|12890.3|12902.3|12890.3|12900.3|12889.3|92
1693840200000|2023-09-04 15:10:00|12900.3|12889.3|12901.3|12890.3|12903.3|12892.3|12900.3|12889.3|86
1693840500000|2023-09-04 15:15:00|12900.3|12889.3|12901.3|12890.3|12902.3|12891.3|12900.3|12889.3|243
1693840800000|2023-09-04 15:20:00|12902.3|12891.3|12904.3|12893.3|12905.3|12893.3|12902.3|12890.3|325
1693841100000|2023-09-04 15:25:00|12905.3|12894.3|12908.3|12897.3|12909.3|12898.3|12904.3|12893.3|414
1693841400000|2023-09-04 15:30:00|12907.3|12896.3|12906.3|12895.3|12908.3|12897.3|12905.3|12894.3|91
1693841700000|2023-09-04 15:35:00|12907.3|12896.3|12907.3|12896.3|12910.3|12899.3|12905.3|12894.3|356
1693842000000|2023-09-04 15:40:00|12908.3|12897.3|12907.3|12896.3|12908.3|12897.3|12907.3|12896.3|78
1693842300000|2023-09-04 15:45:00|12905.3|12895.3|12907.3|12896.3|12907.3|12896.3|12903.3|12892.3|125
1693842600000|2023-09-04 15:50:00|12908.3|12897.3|12909.3|12898.3|12910.3|12898.3|12907.3|12896.3|47
1693842900000|2023-09-04 15:55:00|12910.3|12899.3|12909.3|12898.3|12910.3|12899.3|12907.3|12896.3|39
1693843200000|2023-09-04 16:00:00|12910.3|12899.3|12908.3|12897.3|12910.3|12899.3|12906.3|12895.3|100
1693843500000|2023-09-04 16:05:00|12907.3|12896.3|12908.3|12896.3|12908.3|12897.3|12907.3|12895.3|63
1693843800000|2023-09-04 16:10:00|12907.3|12897.3|12906.3|12895.3|12908.3|12897.3|12906.3|12895.3|48
1693844100000|2023-09-04 16:15:00|12905.3|12894.3|12907.3|12895.3|12907.3|12895.3|12905.3|12894.3|6
1693844400000|2023-09-04 16:20:00|12906.3|12896.3|12907.3|12896.3|12908.3|12896.3|12906.3|12895.3|10
1693844700000|2023-09-04 16:25:00|12906.3|12895.3|12905.3|12894.3|12907.3|12896.3|12905.3|12894.3|31
1693845000000|2023-09-04 16:30:00|12906.3|12895.3|12907.3|12896.3|12907.3|12896.3|12905.3|12895.3|6
1693845300000|2023-09-04 16:35:00||12895.3||12896.3||12896.3||12895.3|12
1693845600000|2023-09-04 16:40:00|12906.3|12895.3|12909.3|12898.3|12909.3|12898.3|12905.3|12894.3|39
1693845900000|2023-09-04 16:45:00|12910.3|12899.3|12905.3|12894.3|12910.3|12899.3|12905.3|12894.3|49
1693846200000|2023-09-04 16:50:00|12904.3|12893.3|12905.3|12893.3|12905.3|12894.3|12904.3|12893.3|53
1693846500000|2023-09-04 16:55:00|12906.3|12894.3|12905.3|12894.3|12906.3|12895.3|12905.3|12893.3|30
1693846800000|2023-09-04 17:00:00|12903.3|12893.3|12906.3|12895.3|12906.3|12895.3|12903.3|12892.3|102
1693847100000|2023-09-04 17:05:00|12907.3|12896.3|12911.3|12899.3|12911.3|12899.3|12907.3|12896.3|106
1693847400000|2023-09-04 17:10:00|12910.3|12900.3|12910.3|12898.3|12910.3|12900.3|12910.3|12898.3|37
1693847700000|2023-09-04 17:15:00|12911.3|12900.3|12908.3|12897.3|12912.3|12901.3|12908.3|12896.3|81
1693848000000|2023-09-04 17:20:00|12909.3|12898.3|12909.3|12898.3|12909.3|12898.3|12909.3|12897.3|24
1693848300000|2023-09-04 17:25:00|12908.3|12897.3|12908.3|12896.3|12908.3|12897.3|12908.3|12896.3|8
1693848600000|2023-09-04 17:30:00|12907.3|12897.3|12908.3|12896.3|12908.3|12897.3|12907.3|12896.3|2
1693848900000|2023-09-04 17:35:00||12897.3||12896.3||12897.3||12896.3|0
1693849200000|2023-09-04 17:40:00|12907.3|12895.3|12904.3|12893.3|12907.3|12895.3|12904.3|12893.3|39
1693849500000|2023-09-04 17:45:00|12906.3|12894.3|12906.3|12894.3|12907.3|12895.3|12905.3|12894.3|10
1693849800000|2023-09-04 17:50:00|12907.3|12895.3|12906.3|12895.3|12907.3|12895.3|12906.3|12894.3|8
1693850100000|2023-09-04 17:55:00|12907.3||12906.3||12907.3||12906.3||2
1693850400000|2023-09-04 18:00:00|12907.3||12907.3||12907.3||12907.3||9
1693850700000|2023-09-04 18:05:00|12906.3|12896.3|12907.3|12896.3|12907.3|12896.3|12906.3|12895.3|29
1693851000000|2023-09-04 18:10:00||12895.3||12896.3||12896.3||12895.3|10
1693851300000|2023-09-04 18:15:00|12908.3|12897.3|12908.3|12896.3|12908.3|12897.3|12908.3|12896.3|5
1693851600000|2023-09-04 18:20:00||12897.3||12897.3||12897.3||12896.3|7
1693851900000|2023-09-04 18:25:00||12896.3||12897.3||12897.3||12896.3|2
1693852200000|2023-09-04 18:30:00|||||||||5
1693852500000|2023-09-04 18:35:00|12909.3|12898.3|12909.3|12897.3|12909.3|12898.3|12909.3|12897.3|19
1693852800000|2023-09-04 18:40:00|12908.3|12898.3|12908.3|12898.3|12908.3|12898.3|12908.3|12898.3|10
1693853100000|2023-09-04 18:45:00|12907.8|12897.8|12907.8|12897.8|12907.8|12897.8|12907.8|12897.8|11
1693853400000|2023-09-04 18:50:00|||||||||13
1693853700000|2023-09-04 18:55:00|12908.3|12898.3|12908.3|12898.3|12908.3|12898.3|12907.8|12897.8|46
1693854000000|2023-09-04 19:00:00|12907.8|12897.8|12907.8|12897.8|12908.3|12898.3|12907.8|12897.8|2
1693854300000|2023-09-04 19:05:00|12908.3|12898.3|12908.3|12898.3|12908.8|12898.8|12907.8|12897.8|44
1693854600000|2023-09-04 19:10:00|12907.8|12897.8|12905.8|12895.8|12908.3|12898.3|12905.8|12895.8|32
1693855200000|2023-09-04 19:20:00|12906.8|12896.8|12907.3|12897.3|12907.3|12897.3|12906.8|12896.8|9
1693855500000|2023-09-04 19:25:00|12906.8|12896.8|12906.8|12896.8|12906.8|12896.8|12906.8|12896.8|2
1693855800000|2023-09-04 19:30:00|12907.3|12897.3|12908.3|12898.3|12908.3|12898.3|12906.8|12896.8|10
1693856100000|2023-09-04 19:35:00|12907.8|12897.8|12907.8|12897.8|12907.8|12897.8|12907.3|12897.3|6
1693856400000|2023-09-04 19:40:00|12907.3|12897.3|12907.8|12897.8|12907.8|12897.8|12907.3|12897.3|14
1693856700000|2023-09-04 19:45:00|12908.3|12898.3|12908.3|12898.3|12908.3|12898.3|12907.8|12897.8|4
1693857000000|2023-09-04 19:50:00|||||||||9
1693857300000|2023-09-04 19:55:00|12908.8|12898.8|12909.3|12899.3|12909.8|12899.8|12908.8|12898.8|23
1693857600000|2023-09-04 20:00:00|12908.8|12898.8|12907.3|12897.3|12909.3|12899.3|12906.8|12896.8|45
1693857900000|2023-09-04 20:05:00|||||||||1
1693858200000|2023-09-04 20:10:00|12907.8|12897.8|12907.8|12897.8|12907.8|12897.8|12907.8|12897.8|1
1693858500000|2023-09-04 20:15:00|||||||||2
1693858800000|2023-09-04 20:20:00|12908.8|12898.8|12908.8|12898.8|12908.8|12898.8|12908.8|12898.8|1
1693859100000|2023-09-04 20:25:00|12909.3|12899.3|12909.3|12899.3|12909.8|12899.8|12908.8|12898.8|29
1693859400000|2023-09-04 20:30:00|12908.8|12898.8|12910.3|12900.3|12911.3|12901.3|12908.8|12898.8|31
1693859700000|2023-09-04 20:35:00|12911.3|12901.3|12912.3|12902.3|12912.8|12902.8|12911.3|12901.3|9
1693860000000|2023-09-04 20:40:00|12913.3|12903.3|12915.3|12905.3|12915.8|12905.8|12913.3|12903.3|70
1693860300000|2023-09-04 20:45:00|||||||||4
1693860600000|2023-09-04 20:50:00|12915.8|12905.8|12913.3|12903.3|12915.8|12905.8|12913.3|12903.3|13
1693860900000|2023-09-04 20:55:00|12913.8|12903.8|12914.8|12904.8|12914.8|12904.8|12913.8|12903.8|1
1693861200000|2023-09-04 21:00:00|12914.3|12904.3|12912.8|12902.8|12914.3|12904.3|12912.8|12902.8|1
1693861800000|2023-09-04 21:10:00|12913.3|12903.3|12913.8|12903.8|12913.8|12903.8|12913.3|12903.3|1
1693862100000|2023-09-04 21:15:00|12920.8|12896.8|12919|12895|12920.8|12896.8|12918.7|12894.7|2
1693863600000|2023-09-04 21:40:00|12918.9|12894.9|12918.9|12894.9|12918.9|12894.9|12918.9|12894.9|0
1693863900000|2023-09-04 21:45:00|12918.8|12894.8|12918.8|12894.8|12918.8|12894.8|12918.8|12894.8|0
1693864800000|2023-09-04 22:00:00|12920.7|12896.7|12919.7|12895.7|12923.5|12899.5|12919.7|12895.7|0
1693865100000|2023-09-04 22:05:00|12919.3|12895.3|12918.8|12894.8|12919.7|12895.7|12918.8|12894.8|0
1693865400000|2023-09-04 22:10:00|12918.4|12894.4|12917.5|12893.5|12918.4|12894.4|12916|12892|0
1693865700000|2023-09-04 22:15:00|12917.1|12893.1|12918|12894|12918|12894|12917|12893|0
1693866000000|2023-09-04 22:20:00|12918.2|12894.2|12917|12893|12918.4|12894.4|12916.1|12892.1|0
1693866300000|2023-09-04 22:25:00|12917.4|12893.4|12918.9|12894.9|12918.9|12894.9|12917.4|12893.4|0
1693866600000|2023-09-04 22:30:00|12918.5|12894.5|12917|12893|12918.5|12894.5|12917|12893|0
1693866900000|2023-09-04 22:35:00|12917.4|12893.4|12917.5|12893.5|12918|12894|12916.6|12892.6|0
1693867200000|2023-09-04 22:40:00|12917|12893|12918.4|12894.4|12918.4|12894.4|12917|12893|0
1693867500000|2023-09-04 22:45:00|12918|12894|12918.4|12894.4|12918.4|12894.4|12917.9|12893.9|0
1693867800000|2023-09-04 22:50:00|12918|12894|12919.3|12895.3|12919.8|12895.8|12917.9|12893.9|0
1693868100000|2023-09-04 22:55:00|12918.9|12894.9|12918.9|12894.9|12918.9|12894.9|12918.9|12894.9|0
1693868400000|2023-09-04 23:00:00|12919.3|12895.3|12917.5|12893.5|12919.3|12895.3|12917.5|12893.5|0
1693868700000|2023-09-04 23:05:00|12917.2|12893.2|12918.9|12894.9|12918.9|12894.9|12917|12893|0
1693869000000|2023-09-04 23:10:00|12919.3|12895.3|12919.3|12895.3|12919.8|12895.8|12918.9|12894.9|0
1693869300000|2023-09-04 23:15:00|12918.9|12894.9|12920.2|12896.2|12920.2|12896.2|12918.9|12894.9|0
1693869600000|2023-09-04 23:20:00|12920.6|12896.6|12920.2|12896.2|12920.6|12896.6|12919.7|12895.7|0
1693869900000|2023-09-04 23:25:00|12920|12896|12920.1|12896.1|12920.2|12896.2|12919.6|12895.6|0
1693870200000|2023-09-04 23:30:00|12919.6|12895.6|12921.9|12897.9|12922.4|12898.4|12919.1|12895.1|0
1693870500000|2023-09-04 23:35:00|12921.5|12897.5|12921.9|12897.9|12921.9|12897.9|12921|12897|0
1693870800000|2023-09-04 23:40:00|12922.4|12898.4|12922.9|12898.9|12922.9|12898.9|12921.9|12897.9|0
1693871100000|2023-09-04 23:45:00|12922.5|12898.5|12922.4|12898.4|12922.9|12898.9|12921.9|12897.9|0
1693871400000|2023-09-04 23:50:00|12922.8|12898.8|12921.9|12897.9|12922.9|12898.9|12921.5|12897.5|0
1693871700000|2023-09-04 23:55:00|12921.7|12897.7|12920.6|12896.6|12921.9|12897.9|12920.6|12896.6|0
1693872000000|2023-09-05 00:00:00|12921.1|12897.1|12920.9|12896.9|12921.6|12897.6|12920.2|12896.2|0
1693872300000|2023-09-05 00:05:00|12921.1|12897.1|12915.7|12891.7|12921.3|12897.3|12914.3|12890.3|0
1693872600000|2023-09-05 00:10:00|12915.2|12891.2|12913.4|12889.4|12916.6|12892.6|12912.7|12888.7|0
1693872900000|2023-09-05 00:15:00|12913.7|12889.7|12913.4|12889.4|12915|12891|12912.6|12888.6|0
1693873200000|2023-09-05 00:20:00|12913|12889|12910|12886|12914|12890|12909.4|12885.4|0
1693873500000|2023-09-05 00:25:00|12909.9|12885.9|12910.5|12886.5|12911.1|12887.1|12908.6|12884.6|0
1693873800000|2023-09-05 00:30:00|12910.9|12886.9|12911.2|12887.2|12911.7|12887.7|12910|12886|0
1693874100000|2023-09-05 00:35:00|12910.8|12886.8|12911.3|12887.3|12912.1|12888.1|12910.8|12886.8|0
1693874400000|2023-09-05 00:40:00|12910.9|12886.9|12907.7|12883.7|12911.3|12887.3|12907.3|12883.3|0
1693874700000|2023-09-05 00:45:00|12907.5|12883.5|12909.1|12885.1|12909.6|12885.6|12907|12883|0
1693875000000|2023-09-05 00:50:00|12909.3|12885.3|12908.1|12884.1|12909.3|12885.3|12906.4|12882.4|0
1693875300000|2023-09-05 00:55:00|12908.5|12884.5|12927|12903|12927.5|12903.5|12907.7|12883.7|0
1693875600000|2023-09-05 01:00:00|12927.5|12903.5|12906.3|12896.3|12927.5|12905.3|12894.8|12884.8|1910
1693875900000|2023-09-05 01:05:00|12906.8|12896.8|12890.8|12880.8|12908.3|12898.3|12887.8|12877.8|1871
1693876200000|2023-09-05 01:10:00|12891.3|12881.3|12881.3|12871.3|12893.3|12883.3|12880.8|12870.8|1264
1693876500000|2023-09-05 01:15:00|12880.8|12870.8|12894.3|12884.3|12898.8|12888.8|12879.8|12869.8|2255
1693876800000|2023-09-05 01:20:00|12895.3|12885.3|12885.3|12875.3|12903.3|12893.3|12883.8|12873.8|2012
1693877100000|2023-09-05 01:25:00|12885.8|12875.8|12899.8|12889.8|12900.3|12890.3|12876.3|12866.3|2451
1693877400000|2023-09-05 01:30:00|12900.8|12890.8|12868.7|12858.7|12901.8|12891.8|12858.2|12848.2|14154
1693877700000|2023-09-05 01:35:00|12869.2|12859.2|12883.7|12873.7|12883.7|12873.7|12852.7|12842.7|5130
1693878000000|2023-09-05 01:40:00|12884.2|12874.2|12880.7|12870.7|12894.2|12884.2|12878.7|12868.7|3390
1693878300000|2023-09-05 01:45:00|12879.2|12869.2|12846.2|12836.2|12880.2|12870.2|12844.2|12834.2|4736
1693878600000|2023-09-05 01:50:00|12845.2|12835.2|12855.2|12845.2|12859.2|12849.2|12836.2|12826.2|5820
1693878900000|2023-09-05 01:55:00|12856.2|12846.2|12858.2|12848.2|12862.2|12852.2|12847.2|12837.2|1810
1693879200000|2023-09-05 02:00:00|12859.2|12849.2|12845.2|12835.2|12865.2|12855.2|12841.2|12831.2|1803
1693879500000|2023-09-05 02:05:00|12844.2|12834.2|12823.2|12813.2|12844.2|12834.2|12821.2|12811.2|3276
1693879800000|2023-09-05 02:10:00|12824.2|12814.2|12826.2|12816.2|12833.2|12823.2|12822.2|12812.2|2359
1693880100000|2023-09-05 02:15:00|12825.2|12815.2|12830.2|12820.2|12833.2|12823.2|12822.2|12812.2|1564
1693880400000|2023-09-05 02:20:00|12829.2|12819.2|12823.2|12813.2|12831.2|12821.2|12817.2|12807.2|1740
1693880700000|2023-09-05 02:25:00|12822.2|12812.2|12824.2|12814.2|12828.2|12818.2|12819.2|12809.2|1691
1693881000000|2023-09-05 02:30:00|12823.2|12813.2|12824.2|12814.2|12828.2|12818.2|12819.2|12809.2|1992
1693881300000|2023-09-05 02:35:00|12825.2|12815.2|12829.2|12819.2|12832.2|12822.2|12823.2|12813.2|1711
1693881600000|2023-09-05 02:40:00|12831.2|12821.2|12831.2|12821.2|12836.2|12826.2|12824.2|12814.2|1701
1693881900000|2023-09-05 02:45:00|12832.2|12822.2|12838.2|12828.2|12839.2|12829.2|12831.2|12821.2|1225
1693882200000|2023-09-05 02:50:00|12839.2|12829.2|12826.2|12816.2|12842.2|12832.2|12822.2|12812.2|2598
1693882500000|2023-09-05 02:55:00|12825.2|12815.2|12831.2|12821.2|12832.2|12822.2|12824.2|12814.2|1255
1693882800000|2023-09-05 03:00:00|12830.2|12820.2|12832.2|12822.2|12837.2|12827.2|12828.2|12818.2|2076
1693883100000|2023-09-05 03:05:00|12831.2|12821.2|12844.2|12834.2|12845.2|12835.2|12831.2|12821.2|1495
1693883400000|2023-09-05 03:10:00|12843.2|12833.2|12834.2|12824.2|12851.2|12841.2|12834.2|12824.2|1682
1693883700000|2023-09-05 03:15:00|12833.2|12823.2|12822.3|12812.3|12835.2|12825.2|12821.3|12811.3|1113
1693884000000|2023-09-05 03:20:00|12821.3|12811.3|12836.3|12826.3|12836.3|12826.3|12817.3|12807.3|2459
1693884300000|2023-09-05 03:25:00|12835.3|12825.3|12840.3|12830.3|12843.3|12833.3|12831.3|12821.3|1056
1693884600000|2023-09-05 03:30:00|12839.3|12829.3|12839.3|12829.3|12840.3|12830.3|12834.3|12824.3|335
1693884900000|2023-09-05 03:35:00|12838.3|12828.3|12832.3|12822.3|12840.3|12830.3|12832.3|12822.3|810
1693885200000|2023-09-05 03:40:00|12833.3|12823.3|12837.3|12827.3|12838.3|12828.3|12833.3|12823.3|158
1693885500000|2023-09-05 03:45:00|12836.3|12826.3|12831.3|12821.3|12836.3|12826.3|12831.3|12821.3|181
1693885800000|2023-09-05 03:50:00|12832.3|12822.3|12831.3|12821.3|12834.3|12824.3|12830.3|12820.3|227
1693886100000|2023-09-05 03:55:00|12832.3|12822.3|12831.3|12821.3|12833.3|12823.3|12830.3|12820.3|127
1693886400000|2023-09-05 04:00:00|12832.3|12822.3|12836.3|12826.3|12838.3|12828.3|12832.3|12822.3|200
1693886700000|2023-09-05 04:05:00|12837.3|12827.3|12841.3|12831.3|12841.3|12831.3|12836.3|12826.3|158
1693887000000|2023-09-05 04:10:00|12840.3|12830.3|12842.3|12832.3|12843.3|12833.3|12839.3|12829.3|297
1693887300000|2023-09-05 04:15:00|12843.3|12833.3|12844.3|12834.3|12844.3|12834.3|12842.3|12832.3|206
1693887600000|2023-09-05 04:20:00|12843.3|12833.3|12844.3|12834.3|12845.3|12835.3|12841.3|12831.3|371
1693887900000|2023-09-05 04:25:00|12845.3|12835.3|12842.3|12832.3|12846.3|12836.3|12841.3|12831.3|237
1693888200000|2023-09-05 04:30:00|12843.3|12833.3|12839.3|12829.3|12843.3|12833.3|12838.3|12828.3|189
1693888500000|2023-09-05 04:35:00|12840.3|12830.3|12839.3|12829.3|12841.3|12831.3|12838.3|12828.3|154
1693888800000|2023-09-05 04:40:00|12838.3|12828.3|12837.3|12827.3|12838.3|12828.3|12836.3|12826.3|186
1693889100000|2023-09-05 04:45:00|12836.3|12826.3|12837.3|12827.3|12837.3|12827.3|12835.3|12825.3|201
1693889400000|2023-09-05 04:50:00|12836.3|12826.3|12837.3|12827.3|12838.3|12828.3|12836.3|12826.3|185
1693889700000|2023-09-05 04:55:00|12836.3|12826.3|12840.3|12830.3|12840.3|12830.3|12836.3|12826.3|251
1693890000000|2023-09-05 05:00:00|12843.3|12833.3|12839.3|12829.3|12851.3|12841.3|12835.3|12825.3|3739
1693890300000|2023-09-05 05:05:00|12841.3|12831.3|12836.3|12826.3|12849.3|12839.3|12836.3|12826.3|1908
1693890600000|2023-09-05 05:10:00|12837.3|12827.3|12840.3|12830.3|12842.3|12832.3|12832.3|12822.3|1740
1693890900000|2023-09-05 05:15:00|12839.3|12829.3|12851.3|12841.3|12851.3|12841.3|12835.3|12825.3|2436
1693891200000|2023-09-05 05:20:00|12850.3|12840.3|12846.3|12836.3|12857.3|12847.3|12840.3|12830.3|1694
1693891500000|2023-09-05 05:25:00|12847.3|12837.3|12856.3|12846.3|12862.3|12852.3|12847.3|12837.3|1544
1693891800000|2023-09-05 05:30:00|12857.3|12847.3|12863.3|12853.3|12868.3|12858.3|12852.3|12842.3|1990
1693892100000|2023-09-05 05:35:00|12862.3|12852.3|12859.3|12849.3|12871.3|12861.3|12857.3|12847.3|1293
1693892400000|2023-09-05 05:40:00|12860.3|12850.3|12862.3|12852.3|12864.3|12854.3|12854.3|12844.3|1187
1693892700000|2023-09-05 05:45:00|12861.3|12851.3|12867.3|12857.3|12868.3|12858.3|12858.3|12848.3|1706
1693893000000|2023-09-05 05:50:00|12866.3|12856.3|12851.3|12841.3|12866.3|12856.3|12851.3|12841.3|1247
1693893300000|2023-09-05 05:55:00|12854.3|12844.3|12849.3|12839.3|12854.3|12844.3|12846.3|12836.3|2294
1693893600000|2023-09-05 06:00:00|12850.3|12840.3|12836.3|12826.3|12850.3|12840.3|12836.3|12826.3|3086
1693893900000|2023-09-05 06:05:00|12837.3|12827.3|12835.3|12825.3|12842.3|12832.3|12827.3|12817.3|2037
1693894200000|2023-09-05 06:10:00|12836.3|12826.3|12820.3|12810.3|12838.3|12828.3|12819.3|12809.3|1799
1693894500000|2023-09-05 06:15:00|12819.3|12809.3|12823.3|12813.3|12830.3|12820.3|12817.3|12807.3|1817
1693894800000|2023-09-05 06:20:00|12824.3|12814.3|12821.3|12811.3|12830.3|12820.3|12819.3|12809.3|1328
1693895100000|2023-09-05 06:25:00|12820.3|12810.3|12807.3|12797.3|12826.3|12816.3|12804.3|12794.3|3236
1693895400000|2023-09-05 06:30:00|12804.3|12794.3|12820.3|12810.3|12822.3|12812.3|12803.3|12793.3|1544
1693895700000|2023-09-05 06:35:00|12821.3|12811.3|12818.3|12808.3|12822.3|12812.3|12815.3|12805.3|1008
1693896000000|2023-09-05 06:40:00|12817.3|12807.3|12819.3|12809.3|12821.3|12811.3|12814.3|12804.3|1232
1693896300000|2023-09-05 06:45:00|12821.3|12811.3|12815.3|12805.3|12822.3|12812.3|12814.3|12804.3|3725
1693896600000|2023-09-05 06:50:00|12814.3|12804.3|12823.3|12813.3|12826.3|12816.3|12813.3|12803.3|6402
1693896900000|2023-09-05 06:55:00|12824.3|12814.3|12830.3|12820.3|12833.3|12823.3|12824.3|12814.3|2713
1693897200000|2023-09-05 07:00:00|12831.3|12821.3|12821.3|12809.3|12836.3|12824.3|12821.3|12809.3|2816
1693897500000|2023-09-05 07:05:00|12820.3|12810.3|12819.3|12808.3|12830.3|12819.3|12819.3|12807.3|1497
1693897800000|2023-09-05 07:10:00|12818.3|12807.3|12824.3|12812.3|12825.3|12814.3|12811.3|12800.3|1318
1693898100000|2023-09-05 07:15:00|12823.3|12813.3|12819.3|12808.3|12824.3|12813.3|12818.3|12807.3|437
1693898400000|2023-09-05 07:20:00|12818.3|12807.3|12826.3|12814.3|12827.3|12816.3|12818.3|12807.3|627
1693898700000|2023-09-05 07:25:00|12827.3|12815.3|12823.3|12812.3|12828.3|12817.3|12823.3|12812.3|437
1693899000000|2023-09-05 07:30:00|12822.3|12811.3|12818.3|12807.3|12825.3|12814.3|12818.3|12807.3|478
1693899300000|2023-09-05 07:35:00|12817.3|12806.3|12814.3|12803.3|12818.3|12807.3|12813.3|12802.3|672
1693899600000|2023-09-05 07:40:00|12815.3|12802.3|12812.3|12801.3|12815.3|12804.3|12811.3|12800.3|588
1693899900000|2023-09-05 07:45:00|12813.3|12802.3|12820.3|12809.3|12822.3|12811.3|12812.3|12801.3|556
1693900200000|2023-09-05 07:50:00|12821.3|12810.3|12815.3|12804.3|12821.3|12810.3|12813.3|12801.3|629
1693900500000|2023-09-05 07:55:00|12816.3|12805.3|12808.3|12796.3|12818.3|12807.3|12808.3|12796.3|1113
1693900800000|2023-09-05 08:00:00|12807.3|12797.3|12809.3|12798.3|12811.3|12800.3|12802.3|12791.3|1079
1693901100000|2023-09-05 08:05:00|12810.3|12799.3|12816.3|12804.3|12818.3|12807.3|12806.3|12795.3|1454
1693901400000|2023-09-05 08:10:00|12815.3|12803.3|12809.3|12798.3|12816.3|12803.3|12808.3|12796.3|935
1693901700000|2023-09-05 08:15:00|12808.3|12797.3|12808.3|12797.3|12810.3|12799.3|12807.3|12795.3|306
1693902000000|2023-09-05 08:20:00|12809.3|12796.3|12813.3|12802.3|12813.3|12802.3|12808.3|12796.3|491
1693902300000|2023-09-05 08:25:00|12814.3|12803.3|12815.3|12802.3|12816.3|12805.3|12811.3|12799.3|784
1693902600000|2023-09-05 08:30:00|12818.9|12794.9|12826.9|12802.9|12827.8|12803.8|12817.3|12793.3|0
1693902900000|2023-09-05 08:35:00|12827.1|12803.1|12829.4|12805.4|12830.9|12806.9|12826.5|12802.5|83
1693903200000|2023-09-05 08:40:00|12829.6|12805.6|12836.1|12812.1|12836.1|12812.1|12829.6|12805.6|0
1693903500000|2023-09-05 08:45:00|12835.7|12811.7|12835.2|12811.2|12836.1|12812.1|12832|12808|0
1693903800000|2023-09-05 08:50:00|12835.3|12811.3|12838.9|12814.9|12839.8|12815.8|12834.5|12810.5|0
1693904100000|2023-09-05 08:55:00|12839.3|12815.3|12838.5|12814.5|12841.4|12817.4|12838|12814|0
1693904400000|2023-09-05 09:00:00|12816.3|12802.3|12821.3|12810.3|12823.3|12812.3|12815.3|12802.3|231
1693904700000|2023-09-05 09:05:00|12822.3|12811.3|12824.3|12813.3|12825.3|12814.3|12821.3|12811.3|70
1693905000000|2023-09-05 09:10:00|12825.3||12824.3||12825.3||12824.3||16
1693905300000|2023-09-05 09:15:00|12825.3|12814.3|12825.3|12814.3|12827.3|12816.3|12821.3|12810.3|267
1693905600000|2023-09-05 09:20:00|12826.3|12815.3|12824.3|12813.3|12827.3|12816.3|12824.3|12813.3|215
1693905900000|2023-09-05 09:25:00|12825.3|12814.3|12825.3|12814.3|12825.3|12814.3|12824.3|12813.3|34
1693906200000|2023-09-05 09:30:00|12826.3|12815.3|12824.3|12813.3|12826.3|12815.3|12824.3|12813.3|63
1693906500000|2023-09-05 09:35:00|12825.3|12814.3|12825.3|12814.3|12826.3|12815.3|12824.3|12813.3|26
1693906800000|2023-09-05 09:40:00|12824.3|12813.3|12825.3|12814.3|12825.3|12814.3|12823.3|12812.3|76
1693907100000|2023-09-05 09:45:00|12826.3|12815.3|12824.3|12812.3|12827.3|12816.3|12824.3|12812.3|146
1693907400000|2023-09-05 09:50:00|12823.3|12813.3|12824.3|12813.3|12824.3|12813.3|12822.3|12811.3|181
1693907700000|2023-09-05 09:55:00|12823.3|12812.3|12824.3|12813.3|12825.3|12813.3|12823.3|12812.3|51
1693908000000|2023-09-05 10:00:00|12823.3|12812.3|12824.3|12813.3|12825.3|12813.3|12823.3|12812.3|29
1693908300000|2023-09-05 10:05:00|12823.3|12812.3|12824.3|12813.3|12825.3|12813.3|12823.3|12812.3|55
1693908600000|2023-09-05 10:10:00|12825.3|12812.3|12824.3|12813.3|12825.3|12813.3|12824.3|12812.3|31
1693908900000|2023-09-05 10:15:00|12823.3|12812.3|12826.3|12815.3|12827.3|12815.3|12823.3|12812.3|67
1693909200000|2023-09-05 10:20:00|12827.3|12816.3|12828.3|12817.3|12829.3|12817.3|12826.3|12815.3|42
1693909500000|2023-09-05 10:25:00|12829.3|12816.3|12827.3|12816.3|12829.3|12817.3|12826.3|12815.3|52
1693909800000|2023-09-05 10:30:00|12828.3|12817.3|12827.3|12816.3|12828.3|12817.3|12826.3|12815.3|26
1693910100000|2023-09-05 10:35:00|12828.3|12817.3|12830.3|12819.3|12832.3|12821.3|12827.3|12817.3|103
1693910400000|2023-09-05 10:40:00|12829.3|12818.3|12826.3|12815.3|12830.3|12819.3|12826.3|12815.3|56
1693910700000|2023-09-05 10:45:00|12827.3|12816.3|12827.3|12816.3|12830.3|12819.3|12826.3|12815.3|42
1693911000000|2023-09-05 10:50:00|12828.3|12817.3|12827.3|12815.3|12828.3|12817.3|12824.3|12813.3|205
1693911300000|2023-09-05 10:55:00|12826.3|12816.3|12823.3|12812.3|12827.3|12816.3|12822.3|12811.3|100
1693911600000|2023-09-05 11:00:00|12822.3|12811.3|12822.3|12811.3|12823.3|12812.3|12821.3|12809.3|80
1693911900000|2023-09-05 11:05:00|12823.3|12812.3|12821.3|12810.3|12823.3|12812.3|12821.3|12810.3|62
1693912200000|2023-09-05 11:10:00|12822.3|12811.3|12823.3|12812.3|12824.3|12813.3|12822.3|12811.3|152
1693912500000|2023-09-05 11:15:00|12822.3|12811.3|12823.3|12812.3|12824.3|12812.3|12822.3|12810.3|114
1693912800000|2023-09-05 11:20:00|12822.3|12811.3|12822.3|12811.3|12823.3|12812.3|12821.3|12810.3|62
1693913100000|2023-09-05 11:25:00|12823.3|12812.3|12822.3|12811.3|12823.3|12812.3|12822.3|12811.3|50
1693913400000|2023-09-05 11:30:00|12823.3|12812.3|12823.3|12812.3|12824.3|12813.3|12822.3|12811.3|169
1693913700000|2023-09-05 11:35:00|12824.3|12813.3|12825.3|12814.3|12826.3|12815.3|12823.3|12813.3|68
1693914000000|2023-09-05 11:40:00|12826.3|12813.3|12824.3|12813.3|12826.3|12814.3|12823.3|12812.3|51
1693914300000|2023-09-05 11:45:00|12825.3|12814.3|12827.3|12816.3|12827.3|12816.3|12824.3|12813.3|58
1693914600000|2023-09-05 11:50:00|12828.3|12817.3|12829.3|12818.3|12830.3|12819.3|12828.3|12817.3|48
1693914900000|2023-09-05 11:55:00|12828.3|12817.3|12829.3|12818.3|12830.3|12819.3|12828.3|12817.3|71
1693915200000|2023-09-05 12:00:00|12830.3|12819.3|12828.3|12817.3|12831.3|12820.3|12828.3|12817.3|101
1693915500000|2023-09-05 12:05:00|12829.3|12818.3|12829.3|12818.3|12831.3|12820.3|12829.3|12818.3|57
1693915800000|2023-09-05 12:10:00|12828.3|12817.3|12829.3|12818.3|12829.3|12818.3|12827.3|12816.3|162
1693916100000|2023-09-05 12:15:00|12830.3|12819.3|12828.3|12817.3|12830.3|12819.3|12827.3|12816.3|66
1693916400000|2023-09-05 12:20:00|12829.3|12818.3|12827.3|12816.3|12829.3|12818.3|12827.3|12816.3|69
1693916700000|2023-09-05 12:25:00|12828.3|12817.3|12827.3|12816.3|12829.3|12818.3|12826.3|12815.3|75
1693917000000|2023-09-05 12:30:00|12828.3|12817.3|12829.3|12818.3|12830.3|12819.3|12827.3|12815.3|118
1693917300000|2023-09-05 12:35:00|12828.3|12817.3|12827.3|12816.3|12829.3|12818.3|12826.3|12815.3|45
1693917600000|2023-09-05 12:40:00|12828.3|12817.3|12836.3|12825.3|12843.3|12832.3|12827.3|12816.3|348
1693917900000|2023-09-05 12:45:00|12837.3|12826.3|12836.3|12824.3|12838.3|12827.3|12830.3|12818.3|207
1693918200000|2023-09-05 12:50:00|12835.3|12825.3|12837.3|12826.3|12838.3|12827.3|12834.3|12823.3|83
1693918500000|2023-09-05 12:55:00|12838.3|12825.3|12840.3|12829.3|12841.3|12830.3|12837.3|12825.3|53
1693918800000|2023-09-05 13:00:00|12839.3|12828.3|12838.3|12827.3|12840.3|12829.3|12837.3|12826.3|169
1693919100000|2023-09-05 13:05:00|12839.3|12828.3|12835.3|12823.3|12839.3|12828.3|12833.3|12822.3|90
1693919400000|2023-09-05 13:10:00|12834.3|12824.3|12834.3|12823.3|12836.3|12825.3|12833.3|12822.3|33
1693919700000|2023-09-05 13:15:00|12835.3|12824.3|12832.3|12821.3|12836.3|12825.3|12832.3|12821.3|101
1693920000000|2023-09-05 13:20:00|12833.3|12822.3|12831.3|12820.3|12835.3|12823.3|12830.3|12819.3|64
1693920300000|2023-09-05 13:25:00|12832.3|12819.3|12832.3|12821.3|12835.3|12824.3|12831.3|12819.3|159
1693920600000|2023-09-05 13:30:00|12831.3|12820.3|12836.3|12825.3|12838.3|12827.3|12826.3|12815.3|903
1693920900000|2023-09-05 13:35:00|12837.3|12826.3|12833.3|12821.3|12839.3|12828.3|12832.3|12821.3|330
1693921200000|2023-09-05 13:40:00|12832.3|12822.3|12817.3|12805.3|12833.3|12822.3|12813.3|12802.3|732
1693921500000|2023-09-05 13:45:00|12818.3|12806.3|12809.3|12797.3|12824.3|12812.3|12807.3|12796.3|578
1693921800000|2023-09-05 13:50:00|12808.3|12798.3|12798.3|12787.3|12811.3|12800.3|12797.3|12785.3|1261
1693922100000|2023-09-05 13:55:00|12797.3|12786.3|12805.3|12793.3|12807.3|12796.3|12797.3|12786.3|374
1693922400000|2023-09-05 14:00:00|12804.3|12794.3|12800.3|12789.3|12809.3|12797.3|12799.3|12788.3|691
1693922700000|2023-09-05 14:05:00|12801.3|12790.3|12799.3|12787.3|12806.3|12795.3|12795.3|12784.3|878
1693923000000|2023-09-05 14:10:00|12800.3|12788.3|12794.3|12783.3|12800.3|12789.3|12793.3|12782.3|457
1693923300000|2023-09-05 14:15:00|12793.3|12782.3|12800.3|12789.3|12801.3|12790.3|12789.3|12778.3|316
1693923600000|2023-09-05 14:20:00|12801.3|12790.3|12802.3|12791.3|12803.3|12792.3|12799.3|12788.3|170
1693923900000|2023-09-05 14:25:00|12801.3|12790.3|12802.3|12791.3|12805.3|12794.3|12801.3|12790.3|126
1693924200000|2023-09-05 14:30:00|12803.3|12792.3|12801.3|12790.3|12808.3|12796.3|12801.3|12789.3|285
1693924500000|2023-09-05 14:35:00|12802.3|12791.3|12803.3|12792.3|12806.3|12795.3|12802.3|12790.3|190
1693924800000|2023-09-05 14:40:00|12804.3|12793.3|12798.3|12787.3|12807.3|12796.3|12795.3|12784.3|510
1693925100000|2023-09-05 14:45:00|12799.3|12788.3|12798.3|12787.3|12802.3|12791.3|12797.3|12786.3|323
1693925400000|2023-09-05 14:50:00|12797.3|12786.3|12806.3|12795.3|12806.3|12795.3|12795.3|12784.3|315
1693925700000|2023-09-05 14:55:00|12805.3|12794.3|12803.3|12792.3|12807.3|12795.3|12802.3|12790.3|235
1693926000000|2023-09-05 15:00:00|12804.3|12793.3|12813.3|12802.3|12814.3|12802.3|12804.3|12792.3|259
1693926300000|2023-09-05 15:05:00|12812.3|12801.3|12808.3|12797.3|12815.3|12804.3|12807.3|12796.3|366
1693926600000|2023-09-05 15:10:00|12807.3|12796.3|12814.3|12803.3|12816.3|12805.3|12807.3|12796.3|207
1693926900000|2023-09-05 15:15:00|12815.3|12802.3|12816.3|12805.3|12820.3|12809.3|12815.3|12802.3|181
1693927200000|2023-09-05 15:20:00|12815.3|12804.3|12809.3|12798.3|12816.3|12805.3|12808.3|12797.3|279
1693927500000|2023-09-05 15:25:00|12810.3|12797.3|12808.3|12797.3|12812.3|12800.3|12808.3|12797.3|121
1693927800000|2023-09-05 15:30:00|12809.3|12798.3|12809.3|12797.3|12809.3|12798.3|12807.3|12796.3|73
1693928100000|2023-09-05 15:35:00|12808.3|12798.3|12811.3|12800.3|12811.3|12800.3|12808.3|12797.3|64
1693928400000|2023-09-05 15:40:00|12810.3|12799.3|12810.3|12799.3|12811.3|12800.3|12808.3|12797.3|46
1693928700000|2023-09-05 15:45:00|12811.3|12800.3|12814.3|12803.3|12817.3|12805.3|12810.3|12799.3|139
1693929000000|2023-09-05 15:50:00|12815.3|12804.3|12815.3|12804.3|12819.3|12808.3|12815.3|12803.3|202
1693929300000|2023-09-05 15:55:00|12816.3|12805.3|12812.3|12801.3|12817.3|12806.3|12811.3|12800.3|117
1693929600000|2023-09-05 16:00:00|12813.3|12802.3|12815.3|12804.3|12817.3|12806.3|12813.3|12801.3|84
1693929900000|2023-09-05 16:05:00|12816.3|12805.3|12821.3|12810.3|12821.3|12810.3|12816.3|12805.3|95
1693930200000|2023-09-05 16:10:00|12822.3|12811.3|12820.3|12809.3|12823.3|12811.3|12820.3|12809.3|126
1693930500000|2023-09-05 16:15:00|12821.3|12810.3|12820.3|12809.3|12822.3|12811.3|12819.3|12808.3|62
1693930800000|2023-09-05 16:20:00|12821.3|12810.3|12821.3|12809.3|12822.3|12810.3|12819.3|12808.3|53
1693931100000|2023-09-05 16:25:00|12820.3|12810.3|12818.3|12807.3|12821.3|12810.3|12818.3|12807.3|30
1693931400000|2023-09-05 16:30:00|12817.3|12806.3|12820.3|12809.3|12821.3|12810.3|12817.3|12806.3|28
1693931700000|2023-09-05 16:35:00|12821.3|12808.3|12819.3|12808.3|12821.3|12810.3|12819.3|12808.3|11
1693932000000|2023-09-05 16:40:00|12818.3|12807.3|12819.3|12808.3|12819.3|12808.3|12817.3|12806.3|18
1693932300000|2023-09-05 16:45:00|12820.3|12809.3|12818.3|12807.3|12820.3|12809.3|12818.3|12806.3|15
1693932600000|2023-09-05 16:50:00|12817.3|12806.3|12816.3|12805.3|12818.3|12807.3|12816.3|12805.3|21
1693932900000|2023-09-05 16:55:00|12815.3|12804.3|12815.3|12804.3|12816.3|12805.3|12813.3|12802.3|51
1693933200000|2023-09-05 17:00:00|12814.3|12803.3|12813.3|12802.3|12815.3|12804.3|12813.3|12802.3|36
1693933500000|2023-09-05 17:05:00|12814.3|12801.3|12812.3|12800.3|12814.3|12803.3|12811.3|12800.3|28
1693933800000|2023-09-05 17:10:00|12811.3|12801.3|12811.3|12800.3|12812.3|12801.3|12810.3|12799.3|63
1693934100000|2023-09-05 17:15:00|12812.3|12801.3|12812.3|12801.3|12812.3|12801.3|12811.3|12800.3|25
1693934400000|2023-09-05 17:20:00|12811.3|12800.3|12812.3|12801.3|12813.3|12802.3|12810.3|12799.3|135
1693934700000|2023-09-05 17:25:00|12811.3|12800.3|12812.3|12801.3|12813.3|12802.3|12811.3|12800.3|33
1693935000000|2023-09-05 17:30:00|12811.3|12800.3|12812.3|12801.3|12814.3|12803.3|12811.3|12800.3|39
1693935300000|2023-09-05 17:35:00|12811.3|12800.3|12813.3|12802.3|12814.3|12803.3|12811.3|12799.3|46
1693935600000|2023-09-05 17:40:00|12812.3|12801.3|12813.3|12802.3|12814.3|12803.3|12812.3|12801.3|22
1693935900000|2023-09-05 17:45:00|12812.3|12801.3|12813.3|12802.3|12814.3|12803.3|12812.3|12801.3|15
1693936200000|2023-09-05 17:50:00|12812.3|12801.3|12815.3|12804.3|12815.3|12804.3|12812.3|12801.3|42
1693936500000|2023-09-05 17:55:00|12814.3|12803.3|12814.3|12802.3|12815.3|12804.3|12812.3|12801.3|21
1693936800000|2023-09-05 18:00:00|12813.3|12803.3|12813.3|12802.3|12816.3|12804.3|12812.3|12801.3|69
1693937100000|2023-09-05 18:05:00|12812.3|12801.3|12813.3|12801.3|12813.3|12801.3|12811.3|12800.3|47
1693937400000|2023-09-05 18:10:00|12812.3|12802.3|12814.3|12803.3|12814.3|12803.3|12812.3|12801.3|30
1693937700000|2023-09-05 18:15:00|12813.3|12802.3|12819.3|12808.3|12819.3|12808.3|12813.3|12802.3|94
1693938000000|2023-09-05 18:20:00|12820.3|12809.3|12821.3|12810.3|12822.3|12811.3|12820.3|12809.3|50
1693938300000|2023-09-05 18:25:00|12822.3|12811.3|12821.3|12810.3|12823.3|12811.3|12821.3|12810.3|44
1693938600000|2023-09-05 18:30:00|12822.3|12809.3|12818.3|12807.3|12822.3|12811.3|12818.3|12806.3|114
1693938900000|2023-09-05 18:35:00|12819.3|12808.3|12819.3|12808.3|12820.3|12809.3|12818.3|12807.3|36
1693939200000|2023-09-05 18:40:00|12820.3|12809.3|12819.8|12809.8|12820.3|12809.8|12818.3|12807.3|50
1693939500000|2023-09-05 18:45:00|12819.3|12809.3|12819.3|12809.3|12820.3|12810.3|12818.8|12808.8|89
1693939800000|2023-09-05 18:50:00|12818.8|12808.8|12816.8|12806.8|12819.8|12809.8|12816.8|12806.8|155
1693940100000|2023-09-05 18:55:00|12817.8|12807.8|12819.8|12809.8|12819.8|12809.8|12816.3|12806.3|35
1693940400000|2023-09-05 19:00:00|12819.3|12809.3|12820.3|12810.3|12820.3|12810.3|12818.8|12808.8|42
1693940700000|2023-09-05 19:05:00|12819.8|12809.8|12817.8|12807.8|12820.3|12810.3|12817.8|12807.8|157
1693941000000|2023-09-05 19:10:00|12818.8|12808.8|12817.3|12807.3|12818.8|12808.8|12816.3|12806.3|163
1693941300000|2023-09-05 19:15:00|12817.8|12807.8|12817.8|12807.8|12818.3|12808.3|12816.8|12806.8|38
1693941600000|2023-09-05 19:20:00|12818.3|12808.3|12820.8|12810.8|12820.8|12810.8|12818.3|12808.3|55
1693941900000|2023-09-05 19:25:00|12819.8|12809.8|12822.8|12812.8|12822.8|12812.8|12819.8|12809.8|137
1693942200000|2023-09-05 19:30:00|12823.8|12813.8|12822.8|12812.8|12825.8|12815.8|12822.3|12812.3|220
1693942500000|2023-09-05 19:35:00|12823.8|12813.8|12821.3|12811.3|12824.8|12814.8|12821.3|12811.3|170
1693942800000|2023-09-05 19:40:00|12822.3|12812.3|12824.3|12814.3|12824.8|12814.8|12822.3|12812.3|79
1693943100000|2023-09-05 19:45:00|12824.8|12814.8|12824.8|12814.8|12824.8|12814.8|12823.8|12813.8|30
1693943400000|2023-09-05 19:50:00|12824.3|12814.3|12822.8|12812.8|12824.3|12814.3|12820.8|12810.8|110
1693943700000|2023-09-05 19:55:00|12822.3|12812.3|12818.3|12808.3|12822.8|12812.8|12816.8|12806.8|184
1693944000000|2023-09-05 20:00:00|12818.8|12808.8|12818.3|12808.3|12819.8|12809.8|12817.3|12807.3|16
1693944300000|2023-09-05 20:05:00|12818.8|12808.8|12818.3|12808.3|12819.3|12809.3|12818.3|12808.3|18
1693944600000|2023-09-05 20:10:00|12817.8|12807.8|12818.3|12808.3|12818.3|12808.3|12817.8|12807.8|14
1693944900000|2023-09-05 20:15:00|12817.8|12807.8|12817.8|12807.8|12818.3|12808.3|12817.8|12807.8|13
1693945500000|2023-09-05 20:25:00|12817.3|12807.3|12817.3|12807.3|12817.3|12807.3|12817.3|12807.3|4
1693945800000|2023-09-05 20:30:00|12817.8|12807.8|12818.8|12808.8|12818.8|12808.8|12817.8|12807.8|6
1693946100000|2023-09-05 20:35:00|12818.3|12808.3|12817.3|12807.3|12818.3|12808.3|12817.3|12807.3|4
1693946400000|2023-09-05 20:40:00|12817.8|12807.8|12818.3|12808.3|12818.8|12808.8|12817.8|12807.8|16
1693946700000|2023-09-05 20:45:00|12817.8|12807.8|12818.3|12808.3|12818.8|12808.8|12817.8|12807.8|11
1693947000000|2023-09-05 20:50:00|12817.8|12807.8|12815.3|12805.3|12817.8|12807.8|12815.3|12805.3|29
1693947300000|2023-09-05 20:55:00|12814.8|12804.8|12814.3|12804.3|12815.3|12805.3|12814.3|12804.3|28
1693947600000|2023-09-05 21:00:00|12813.8|12803.8|12814.8|12804.8|12814.8|12804.8|12813.8|12803.8|14
1693947900000|2023-09-05 21:05:00|12815.3|12805.3|12815.3|12805.3|12815.3|12805.3|12815.3|12805.3|4
1693948500000|2023-09-05 21:15:00|12822.3|12798.3|12822.4|12798.4|12822.5|12798.5|12821.8|12797.8|0
1693948800000|2023-09-05 21:20:00|12822.1|12798.1|12822.5|12798.5|12822.6|12798.6|12822|12798|0
1693949100000|2023-09-05 21:25:00|12822.1|12798.1|12822.6|12798.6|12823|12799|12822|12798|0
1693949400000|2023-09-05 21:30:00|12822.4|12798.4|12822.7|12798.7|12822.7|12798.7|12822.4|12798.4|0
1693949700000|2023-09-05 21:35:00|12822.8|12798.8|12821.8|12797.8|12822.9|12798.9|12821.8|12797.8|0
1693950000000|2023-09-05 21:40:00|12821.7|12797.7|12821.6|12797.6|12821.7|12797.7|12821.6|12797.6|0
1693950300000|2023-09-05 21:45:00|12821.7|12797.7|12821.7|12797.7|12822.3|12798.3|12821.6|12797.6|0
1693950600000|2023-09-05 21:50:00|12821.6|12797.6|12820.9|12796.9|12821.6|12797.6|12820.9|12796.9|0
1693950900000|2023-09-05 21:55:00|12821|12797|12821.1|12797.1|12821.6|12797.6|12821|12797|0
1693951200000|2023-09-05 22:00:00|12820.3|12796.3|12820.9|12796.9|12821.4|12797.4|12819|12795|0
1693951500000|2023-09-05 22:05:00|12821.1|12797.1|12822.3|12798.3|12823.3|12799.3|12820.9|12796.9|0
1693951800000|2023-09-05 22:10:00|12823|12799|12822.8|12798.8|12823.3|12799.3|12822.3|12798.3|0
1693952100000|2023-09-05 22:15:00|12823.2|12799.2|12824.2|12800.2|12824.2|12800.2|12823.2|12799.2|0
1693952400000|2023-09-05 22:20:00|12823.8|12799.8|12824.1|12800.1|12824.7|12800.7|12823.7|12799.7|0
1693952700000|2023-09-05 22:25:00|12823.7|12799.7|12824.3|12800.3|12824.8|12800.8|12823.7|12799.7|0
1693953000000|2023-09-05 22:30:00|12823.9|12799.9|12824.5|12800.5|12825.4|12801.4|12823.8|12799.8|0
1693953300000|2023-09-05 22:35:00|12824.9|12800.9|12825.2|12801.2|12825.2|12801.2|12824.5|12800.5|0
1693953600000|2023-09-05 22:40:00|12825.7|12801.7|12825.3|12801.3|12825.7|12801.7|12825.2|12801.2|0
1693953900000|2023-09-05 22:45:00|12824.8|12800.8|12824.8|12800.8|12824.8|12800.8|12824.3|12800.3|0
1693954200000|2023-09-05 22:50:00|12825.2|12801.2|12825.7|12801.7|12825.7|12801.7|12825.2|12801.2|0
1693954500000|2023-09-05 22:55:00|12825.3|12801.3|12825.5|12801.5|12825.7|12801.7|12825.3|12801.3|0
1693954800000|2023-09-05 23:00:00|12825.3|12801.3|12825.2|12801.2|12825.7|12801.7|12825.2|12801.2|0
1693955100000|2023-09-05 23:05:00|12825.6|12801.6|12823.8|12799.8|12825.7|12801.7|12823.8|12799.8|0
1693955400000|2023-09-05 23:10:00|12824.2|12800.2|12824.2|12800.2|12825.2|12801.2|12824.2|12800.2|0
1693955700000|2023-09-05 23:15:00|12823.8|12799.8|12823.8|12799.8|12824.2|12800.2|12823.3|12799.3|0
1693956000000|2023-09-05 23:20:00|12823.1|12799.1|12822.8|12798.8|12823.3|12799.3|12822.4|12798.4|0
1693956300000|2023-09-05 23:25:00|12823.3|12799.3|12823.3|12799.3|12823.3|12799.3|12823.3|12799.3|0
1693956600000|2023-09-05 23:30:00|12823.1|12799.1|12823.3|12799.3|12823.8|12799.8|12822.8|12798.8|0
1693956900000|2023-09-05 23:35:00|12823.7|12799.7|12825.2|12801.2|12825.2|12801.2|12823.3|12799.3|0
1693957200000|2023-09-05 23:40:00|12824.8|12800.8|12824.7|12800.7|12825.2|12801.2|12824.2|12800.2|0
1693957500000|2023-09-05 23:45:00|12824.5|12800.5|12824.2|12800.2|12824.7|12800.7|12823.3|12799.3|0
1693957800000|2023-09-05 23:50:00|12824.7|12800.7|12825.2|12801.2|12825.2|12801.2|12824.2|12800.2|0
1693958100000|2023-09-05 23:55:00|12825.6|12801.6|12824.2|12800.2|12825.7|12801.7|12824.2|12800.2|0
1693958400000|2023-09-06 00:00:00|12824.4|12800.4|12823.3|12799.3|12824.5|12800.5|12822.4|12798.4|0
1693958700000|2023-09-06 00:05:00|12823.5|12799.5|12825.2|12801.2|12826.1|12802.1|12823.3|12799.3|0
1693959000000|2023-09-06 00:10:00|12824.8|12800.8|12824.7|12800.7|12825.7|12801.7|12823.8|12799.8|0
1693959300000|2023-09-06 00:15:00|12824.3|12800.3|12827.7|12803.7|12827.7|12803.7|12823.3|12799.3|0
1693959600000|2023-09-06 00:20:00|12827.3|12803.3|12827.5|12803.5|12828.5|12804.5|12826.9|12802.9|0
1693959900000|2023-09-06 00:25:00|12827.9|12803.9|12826.4|12802.4|12827.9|12803.9|12826|12802|0
1693960200000|2023-09-06 00:30:00|12826|12802|12826|12802|12826.6|12802.6|12825.2|12801.2|0
1693960500000|2023-09-06 00:35:00|12826.2|12802.2|12825.2|12801.2|12826.6|12802.6|12824.5|12800.5|0
1693960800000|2023-09-06 00:40:00|12825.4|12801.4|12825.2|12801.2|12826|12802|12825|12801|0
1693961100000|2023-09-06 00:45:00|12825.6|12801.6|12825.8|12801.8|12826.2|12802.2|12825.6|12801.6|0
1693961400000|2023-09-06 00:50:00|12825.4|12801.4|12825.4|12801.4|12825.8|12801.8|12824.7|12800.7|0
1693961700000|2023-09-06 00:55:00|12825.8|12801.8|12821.2|12797.2|12825.8|12801.8|12820.4|12796.4|0
1693962000000|2023-09-06 01:00:00|12821.4|12797.4|12800.9|12790.9|12824.4|12814.4|12799.9|12789.9|2545
1693962300000|2023-09-06 01:05:00|12801.4|12791.4|12793.4|12783.4|12803.9|12793.9|12781.9|12771.9|2021
1693962600000|2023-09-06 01:10:00|12791.9|12781.9|12780.4|12770.4|12791.9|12781.9|12778.9|12768.9|1498
1693962900000|2023-09-06 01:15:00|12779.9|12769.9|12764.4|12754.4|12779.9|12769.9|12750.9|12740.9|4615
1693963200000|2023-09-06 01:20:00|12764.9|12754.9|12781.4|12771.4|12784.9|12774.9|12764.9|12754.9|2490
1693963500000|2023-09-06 01:25:00|12781.9|12771.9|12776.4|12766.4|12782.9|12772.9|12770.4|12760.4|1481
1693963800000|2023-09-06 01:30:00|12776.9|12766.9|12783.9|12773.9|12805.9|12795.9|12776.4|12766.4|13524
1693964100000|2023-09-06 01:35:00|12783.4|12773.4|12782.9|12772.9|12789.4|12779.4|12771.4|12761.4|4488
1693964400000|2023-09-06 01:40:00|12783.4|12773.4|12765.5|12755.5|12783.4|12773.4|12764.5|12754.5|4551
1693964700000|2023-09-06 01:45:00|12766|12756|12775|12765|12778|12768|12754|12744|3971
1693965000000|2023-09-06 01:50:00|12774|12764|12758|12748|12775|12765|12757|12747|3219
1693965300000|2023-09-06 01:55:00|12757|12747|12768|12758|12771|12761|12753|12743|5141
1693965600000|2023-09-06 02:00:00|12769|12759|12750|12740|12772|12762|12747|12737|5454
1693965900000|2023-09-06 02:05:00|12749|12739|12756|12746|12763|12753|12741|12731|3479
1693966200000|2023-09-06 02:10:00|12757|12747|12770|12760|12770|12760|12754|12744|1451
1693966500000|2023-09-06 02:15:00|12769|12759|12777|12767|12778|12768|12763|12753|2803
1693966800000|2023-09-06 02:20:00|12778|12768|12783|12773|12785|12775|12770|12760|4147
1693967100000|2023-09-06 02:25:00|12782|12772|12783|12773|12786|12776|12776|12766|3392
1693967400000|2023-09-06 02:30:00|12782|12772|12772|12762|12783|12773|12769|12759|1671
1693967700000|2023-09-06 02:35:00|12773|12763|12767|12757|12776|12766|12766|12756|875
1693968000000|2023-09-06 02:40:00|12768|12758|12768|12758|12771|12761|12763|12753|720
1693968300000|2023-09-06 02:45:00|12769|12759|12767|12757|12779|12769|12766|12756|1137
1693968600000|2023-09-06 02:50:00|12766|12756|12765|12755|12766|12756|12758|12748|996
1693968900000|2023-09-06 02:55:00|12764|12754|12772|12762|12774|12764|12763|12753|794
1693969200000|2023-09-06 03:00:00|12771|12761|12755|12745|12773|12763|12755|12745|1228
1693969500000|2023-09-06 03:05:00|12756|12746|12756|12746|12757|12747|12752|12742|1063
1693969800000|2023-09-06 03:10:00|12754|12744|12760|12750|12760|12750|12750|12740|864
1693970100000|2023-09-06 03:15:00|12759|12749|12749|12739|12760|12750|12748|12738|619
1693970400000|2023-09-06 03:20:00|12750|12740|12757|12747|12757|12747|12748|12738|492
1693970700000|2023-09-06 03:25:00|12758|12748|12767|12757|12768|12758|12758|12748|628
1693971000000|2023-09-06 03:30:00|12766|12756|12760|12750|12766|12756|12759|12749|235
1693971300000|2023-09-06 03:35:00|12761|12751|12761|12751|12763|12753|12758|12748|362
1693971600000|2023-09-06 03:40:00|12760|12750|12765|12755|12765|12755|12760|12750|236
1693971900000|2023-09-06 03:45:00|12764|12754|12767|12757|12768|12758|12763|12753|214
1693972200000|2023-09-06 03:50:00|12766|12756|12765|12755|12766|12756|12764|12754|222
1693972500000|2023-09-06 03:55:00|12764|12754|12761|12751|12765|12755|12761|12751|136
1693972800000|2023-09-06 04:00:00|12762|12752|12760|12750|12763|12753|12760|12750|257
1693973100000|2023-09-06 04:05:00|12761|12751|12757|12747|12761|12751|12757|12747|247
1693973400000|2023-09-06 04:10:00|12758|12748|12755|12745|12759|12749|12754|12744|539
1693973700000|2023-09-06 04:15:00|12754|12744|12753|12743|12755|12745|12753|12743|203
1693974000000|2023-09-06 04:20:00|12754|12744|12754|12744|12755|12745|12753|12743|140
1693974300000|2023-09-06 04:25:00|12753|12743|12756|12746|12756|12746|12753|12743|243
1693974600000|2023-09-06 04:30:00|12755|12745|12760|12750|12760|12750|12755|12745|143
1693974900000|2023-09-06 04:35:00|12759|12749|12763|12753|12763|12753|12759|12749|90
1693975200000|2023-09-06 04:40:00|12762|12752|12766|12756|12766|12756|12762|12752|260
1693975500000|2023-09-06 04:45:00|12765|12755|12766|12756|12766|12756|12762|12752|168
1693975800000|2023-09-06 04:50:00|12767|12757|12767|12757|12767|12757|12766|12756|129
1693976100000|2023-09-06 04:55:00|12766|12756|12764|12754|12766|12756|12763|12753|330
1693976400000|2023-09-06 05:00:00|12765|12755|12776|12766|12790|12780|12758|12748|4019
1693976700000|2023-09-06 05:05:00|12777|12767|12767|12757|12779|12769|12762|12752|2030
1693977000000|2023-09-06 05:10:00|12768|12758|12780|12770|12781|12771|12766|12756|2008
1693977300000|2023-09-06 05:15:00|12779|12769|12792|12782|12792|12782|12773|12763|1718
1693977600000|2023-09-06 05:20:00|12791|12781|12793|12783|12795|12785|12775|12765|1549
1693977900000|2023-09-06 05:25:00|12792|12782|12797|12787|12810|12800|12789|12779|2321
1693978200000|2023-09-06 05:30:00|12798|12788|12824|12814|12824|12814|12789|12779|2814
1693978500000|2023-09-06 05:35:00|12825|12815|12844|12834|12850|12840|12818|12808|6153
1693978800000|2023-09-06 05:40:00|12843|12833|12833|12823|12843|12833|12824|12814|2334
1693979100000|2023-09-06 05:45:00|12832|12822|12814|12804|12833|12823|12811|12801|1198
1693979400000|2023-09-06 05:50:00|12815|12805|12812|12802|12825|12815|12809|12799|1617
1693979700000|2023-09-06 05:55:00|12813|12803|12825|12815|12825|12815|12809|12799|2592
1693980000000|2023-09-06 06:00:00|12824|12814|12807|12797|12825|12815|12806|12796|1600
1693980300000|2023-09-06 06:05:00|12806|12796|12798|12788|12806|12796|12791|12781|2210
1693980600000|2023-09-06 06:10:00|12799|12789|12806|12796|12807|12797|12790|12780|1230
1693980900000|2023-09-06 06:15:00|12805|12795|12798|12788|12806|12796|12792|12782|972
1693981200000|2023-09-06 06:20:00|12797|12787|12798|12788|12806|12796|12795|12785|827
1693981500000|2023-09-06 06:25:00|12799|12789|12810|12800|12815|12805|12798|12788|1107
1693981800000|2023-09-06 06:30:00|12809|12799|12827|12817|12831|12821|12809|12799|1963
1693982100000|2023-09-06 06:35:00|12828|12818|12814|12804|12828|12818|12811|12801|1085
1693982400000|2023-09-06 06:40:00|12813|12803|12806|12796|12813|12803|12806|12796|2957
1693982700000|2023-09-06 06:45:00|12807|12797|12804|12794|12811|12801|12803|12793|1666
1693983000000|2023-09-06 06:50:00|12805|12795|12806|12796|12808|12798|12802|12792|1797
1693983300000|2023-09-06 06:55:00|12805|12795|12802|12792|12809|12799|12801|12791|2938
1693983600000|2023-09-06 07:00:00|12803|12791|12800|12789|12804|12792|12792|12780|1089
1693983900000|2023-09-06 07:05:00|12799|12788|12801|12789|12803|12791|12796|12785|821
1693984200000|2023-09-06 07:10:00|12800|12790|12801|12789|12806|12795|12799|12787|709
1693984500000|2023-09-06 07:15:00|12800|12788|12797|12786|12802|12791|12794|12783|479
1693984800000|2023-09-06 07:20:00|12796|12785|12799|12787|12799|12788|12796|12785|189
1693985100000|2023-09-06 07:25:00|12798|12788|12802|12791|12804|12792|12797|12786|191
1693985400000|2023-09-06 07:30:00|12803|12792|12802|12791|12804|12792|12799|12788|290
1693985700000|2023-09-06 07:35:00|12803|12792|12804|12793|12808|12797|12800|12789|430
1693986000000|2023-09-06 07:40:00|12805|12792|12805|12794|12806|12794|12801|12790|505
1693986300000|2023-09-06 07:45:00|12804|12793|12812|12801|12815|12804|12803|12792|552
1693986600000|2023-09-06 07:50:00|12811|12800|12805|12794|12813|12802|12805|12793|607
1693986900000|2023-09-06 07:55:00|12806|12795|12805|12793|12808|12797|12804|12793|505
1693987200000|2023-09-06 08:00:00|12804|12794|12806|12795|12808|12797|12802|12791|313
1693987500000|2023-09-06 08:05:00|12807|12794|12814|12803|12814|12803|12805|12794|265
1693987800000|2023-09-06 08:10:00|12813|12802|12813|12802|12814|12803|12811|12800|157
1693988100000|2023-09-06 08:15:00|12814|12803|12810|12799|12814|12803|12810|12799|361
1693988400000|2023-09-06 08:20:00|12811|12800|12814|12803|12814|12803|12811|12799|352
1693988700000|2023-09-06 08:25:00|12813|12801|12809|12796|12814|12803|12809|12796|538
1693989000000|2023-09-06 08:30:00|12817|12793|12820.6|12796.6|12820.6|12796.6|12816.2|12792.2|0
1693989300000|2023-09-06 08:35:00|12820.4|12796.4|12817.2|12793.2|12821.4|12797.4|12816.6|12792.6|311
1693989600000|2023-09-06 08:40:00|12816.8|12792.8|12817.8|12793.8|12818.3|12794.3|12816.2|12792.2|0
1693989900000|2023-09-06 08:45:00|12818.3|12794.3|12817.4|12793.4|12818.7|12794.7|12816.8|12792.8|0
1693990200000|2023-09-06 08:50:00|12817|12793|12820.2|12796.2|12824.4|12800.4|12817|12793|0
1693990500000|2023-09-06 08:55:00|12820.6|12796.6|12824.8|12800.8|12825.2|12801.2|12820.2|12796.2|0
1693990800000|2023-09-06 09:00:00|12812|12800|12816|12805|12819|12808|12811|12800|210
1693991100000|2023-09-06 09:05:00|12817|12804|12816|12805|12817|12806|12816|12804|54
1693991400000|2023-09-06 09:10:00|12815|12804|12813|12801|12815|12805|12813|12801|72
1693991700000|2023-09-06 09:15:00|12814|12802|12822|12810|12822|12811|12813|12802|285
1693992000000|2023-09-06 09:20:00|12823|12811|12820|12809|12823|12812|12819|12807|103
1693992300000|2023-09-06 09:25:00|12819|12808|12819|12808|12820|12809|12818|12807|52
1693992600000|2023-09-06 09:30:00|12820|12809|12823|12812|12824|12813|12819|12808|191
1693992900000|2023-09-06 09:35:00|12822|12811|12826|12815|12827|12815|12822|12811|201
1693993200000|2023-09-06 09:40:00|12827|12814|12826|12815|12827|12815|12824|12813|66
1693993500000|2023-09-06 09:45:00|12827|12816|12824|12813|12827|12816|12823|12812|119
1693993800000|2023-09-06 09:50:00|12823|12812|12822|12811|12823|12812|12821|12810|86
1693994100000|2023-09-06 09:55:00|12823|12812|12823|12812|12824|12813|12823|12812|112
1693994400000|2023-09-06 10:00:00|12824|12813|12825|12814|12826|12814|12823|12812|22
1693994700000|2023-09-06 10:05:00|12824|12813|12824|12813|12825|12814|12821|12809|161
1693995000000|2023-09-06 10:10:00|12825|12814|12828|12817|12828|12817|12825|12814|101
1693995300000|2023-09-06 10:15:00|12827|12816|12827|12815|12828|12817|12826|12815|37
1693995600000|2023-09-06 10:20:00|12826|12816|12826|12815|12827|12816|12826|12815|31
1693995900000|2023-09-06 10:25:00|12825|12814|12825|12814|12827|12816|12824|12813|72
1693996200000|2023-09-06 10:30:00|12824|12813|12823|12812|12824|12813|12823|12812|61
1693996500000|2023-09-06 10:35:00|12824|12813|12822|12811|12824|12813|12821|12810|99
1693996800000|2023-09-06 10:40:00|12821|12810|12820|12809|12822|12811|12820|12809|72
1693997100000|2023-09-06 10:45:00|12821|12810|12818|12807|12821|12810|12818|12807|121
1693997400000|2023-09-06 10:50:00|12819|12808|12817|12805|12819|12808|12816|12805|72
1693997700000|2023-09-06 10:55:00|12816|12806|12819|12808|12819|12808|12816|12805|32
1693998000000|2023-09-06 11:00:00|12820|12809|12817|12806|12821|12810|12817|12806|106
1693998300000|2023-09-06 11:05:00|12816|12805|12814|12803|12817|12806|12813|12802|40
1693998600000|2023-09-06 11:10:00|12815|12804|12818|12807|12819|12808|12814|12803|30
1693998900000|2023-09-06 11:15:00|12819|12806|12821|12809|12821|12810|12818|12806|69
1693999200000|2023-09-06 11:20:00|12820|12810|12821|12810|12822|12811|12820|12809|22
1693999500000|2023-09-06 11:25:00|12820|12809|12819|12808|12820|12809|12817|12806|117
1693999800000|2023-09-06 11:30:00|12818|12807|12818|12807|12820|12809|12817|12806|64
1694000100000|2023-09-06 11:35:00|12819|12806|12818|12807|12819|12807|12818|12806|17
1694000400000|2023-09-06 11:40:00|12819|12806|12817|12805|12819|12807|12816|12805|20
1694000700000|2023-09-06 11:45:00|12818|12806|12820|12809|12820|12809|12817|12805|29
1694001000000|2023-09-06 11:50:00|12819|12808|12819|12807|12819|12808|12817|12806|33
1694001300000|2023-09-06 11:55:00|12818|12806|12818|12807|12819|12807|12816|12805|35
1694001600000|2023-09-06 12:00:00|12817|12806|12817|12806|12818|12806|12817|12805|10
1694001900000|2023-09-06 12:05:00|12818|12807|12819|12808|12819|12808|12817|12805|24
1694002200000|2023-09-06 12:10:00|12818|12807|12817|12806|12819|12808|12816|12805|30
1694002500000|2023-09-06 12:15:00|12816|12805|12815|12804|12817|12806|12814|12803|180
1694002800000|2023-09-06 12:20:00|12814|12803|12815|12804|12816|12805|12814|12803|57
1694003100000|2023-09-06 12:25:00|12816|12803|12813|12802|12816|12804|12813|12802|42
1694003400000|2023-09-06 12:30:00|12814|12803|12809|12798|12814|12803|12809|12798|105
1694003700000|2023-09-06 12:35:00|12808|12797|12810|12799|12811|12800|12808|12797|86
1694004000000|2023-09-06 12:40:00|12811|12800|12811|12800|12812|12800|12810|12798|58
1694004300000|2023-09-06 12:45:00|12812|12801|12813|12802|12816|12804|12811|12800|57
1694004600000|2023-09-06 12:50:00|12814|12803|12813|12802|12815|12804|12812|12801|45
1694004900000|2023-09-06 12:55:00|12814|12803|12813|12802|12815|12804|12812|12800|116
1694005200000|2023-09-06 13:00:00|12812|12801|12811|12800|12814|12803|12810|12799|105
1694005500000|2023-09-06 13:05:00|12812|12799|12810|12799|12812|12799|12808|12797|38
1694005800000|2023-09-06 13:10:00|12809|12798|12811|12800|12811|12800|12809|12798|80
1694006100000|2023-09-06 13:15:00|12810|12799|12811|12800|12811|12800|12809|12798|82
1694006400000|2023-09-06 13:20:00|12810|12799|12808|12797|12812|12801|12808|12797|60
1694006700000|2023-09-06 13:25:00|12809|12798|12807|12796|12810|12799|12807|12796|82
1694007000000|2023-09-06 13:30:00|12806|12795|12820|12809|12821|12809|12800|12789|1008
1694007300000|2023-09-06 13:35:00|12821|12810|12836|12825|12836|12825|12818|12807|1062
1694007600000|2023-09-06 13:40:00|12835|12824|12838|12826|12843|12831|12833|12822|625
1694007900000|2023-09-06 13:45:00|12837|12825|12848|12837|12850|12839|12837|12825|633
1694008200000|2023-09-06 13:50:00|12849|12838|12857|12845|12859|12848|12846|12835|523
1694008500000|2023-09-06 13:55:00|12858|12846|12852|12839|12866|12855|12852|12839|725
1694008800000|2023-09-06 14:00:00|12851|12837|12822|12811|12851|12837|12822|12811|1143
1694009100000|2023-09-06 14:05:00|12823|12812|12829|12818|12832|12821|12821|12809|510
1694009400000|2023-09-06 14:10:00|12828|12817|12827|12816|12832|12821|12825|12814|236
1694009700000|2023-09-06 14:15:00|12828|12817|12837|12826|12837|12826|12826|12815|255
1694010000000|2023-09-06 14:20:00|12838|12827|12828|12817|12840|12829|12827|12816|284
1694010300000|2023-09-06 14:25:00|12827|12816|12817|12805|12829|12818|12817|12805|194
1694010600000|2023-09-06 14:30:00|12816|12806|12815|12804|12818|12807|12813|12802|427
1694010900000|2023-09-06 14:35:00|12816|12805|12812|12801|12819|12808|12810|12799|240
1694011200000|2023-09-06 14:40:00|12813|12802|12811|12799|12816|12805|12810|12799|178
1694011500000|2023-09-06 14:45:00|12810|12800|12811|12799|12813|12802|12800|12789|398
1694011800000|2023-09-06 14:50:00|12810|12800|12806|12795|12813|12802|12803|12792|183
1694012100000|2023-09-06 14:55:00|12805|12794|12806|12795|12809|12798|12804|12793|71
1694012400000|2023-09-06 15:00:00|12807|12796|12813|12802|12813|12802|12803|12792|117
1694012700000|2023-09-06 15:05:00|12812|12801|12800|12789|12815|12804|12800|12789|233
1694013000000|2023-09-06 15:10:00|12801|12790|12798|12787|12803|12792|12797|12786|221
1694013300000|2023-09-06 15:15:00|12797|12786|12809|12798|12809|12798|12794|12783|296
1694013600000|2023-09-06 15:20:00|12808|12797|12806|12795|12808|12798|12803|12792|90
1694013900000|2023-09-06 15:25:00|12807|12796|12811|12800|12812|12801|12806|12795|151
1694014200000|2023-09-06 15:30:00|12810|12799|12811|12799|12812|12801|12807|12796|56
1694014500000|2023-09-06 15:35:00|12810|12800|12814|12803|12815|12804|12810|12799|162
1694014800000|2023-09-06 15:40:00|12815|12804|12815|12804|12815|12804|12812|12801|76
1694015100000|2023-09-06 15:45:00|12816|12805|12812|12801|12818|12807|12812|12801|288
1694015400000|2023-09-06 15:50:00|12811|12800|12814|12803|12815|12804|12811|12800|83
1694015700000|2023-09-06 15:55:00|12815|12804|12814|12803|12816|12805|12812|12801|53
1694016000000|2023-09-06 16:00:00|12813|12802|12812|12801|12814|12802|12812|12801|44
1694016300000|2023-09-06 16:05:00|12813|12802|12806|12795|12813|12802|12804|12793|99
1694016600000|2023-09-06 16:10:00|12807|12796|12805|12794|12807|12796|12802|12791|73
1694016900000|2023-09-06 16:15:00|12806|12795|12806|12795|12808|12797|12805|12794|48
1694017200000|2023-09-06 16:20:00|12807|12796|12806|12794|12808|12797|12803|12792|119
1694017500000|2023-09-06 16:25:00|12805|12795|12802|12791|12806|12795|12802|12791|25
1694017800000|2023-09-06 16:30:00|12803|12792|12802|12790|12804|12793|12800|12789|87
1694018100000|2023-09-06 16:35:00|12801|12791|12799|12788|12802|12791|12799|12788|110
1694018400000|2023-09-06 16:40:00|12800|12789|12794|12783|12800|12789|12793|12782|106
1694018700000|2023-09-06 16:45:00|12795|12782|12797|12786|12798|12786|12793|12781|164
1694019000000|2023-09-06 16:50:00|12798|12785|12801|12790|12804|12793|12797|12785|174
1694019300000|2023-09-06 16:55:00|12800|12789|12799|12788|12802|12790|12798|12787|70
1694019600000|2023-09-06 17:00:00|12798|12787|12797|12785|12799|12788|12796|12784|369
1694019900000|2023-09-06 17:05:00|12796|12784|12796|12784|12797|12786|12795|12784|257
1694020200000|2023-09-06 17:10:00|12797|12785|12799|12788|12799|12788|12796|12785|493
1694020500000|2023-09-06 17:15:00|12798|12787|12801|12790|12802|12790|12798|12787|64
1694020800000|2023-09-06 17:20:00|12800|12789|12801|12790|12803|12792|12800|12789|88
1694021100000|2023-09-06 17:25:00|12802|12791|12803|12792|12804|12793|12801|12790|117
1694021400000|2023-09-06 17:30:00|12804|12793|12804|12793|12806|12795|12803|12792|164
1694021700000|2023-09-06 17:35:00|12805|12792|12806|12795|12807|12796|12805|12792|30
1694022000000|2023-09-06 17:40:00|12807|12796|12806|12795|12807|12796|12804|12793|83
1694022300000|2023-09-06 17:45:00|12805|12794|12805|12794|12806|12795|12804|12793|45
1694022600000|2023-09-06 17:50:00|12806|12795|12804|12792|12806|12795|12803|12792|51
1694022900000|2023-09-06 17:55:00|12803|12791|12807|12796|12808|12797|12802|12791|118
1694023200000|2023-09-06 18:00:00|12808|12795|12807|12796|12808|12797|12805|12794|35
1694023500000|2023-09-06 18:05:00|12808|12797|12809|12798|12810|12798|12806|12795|105
1694023800000|2023-09-06 18:10:00|12808|12797|12808|12797|12810|12799|12806|12795|70
1694024100000|2023-09-06 18:15:00|12807|12796|12808|12796|12809|12798|12805|12794|39
1694024400000|2023-09-06 18:20:00|12807|12795|12804|12793|12807|12795|12803|12792|32
1694024700000|2023-09-06 18:25:00|12805|12794|12809|12797|12810|12798|12805|12794|42
1694025000000|2023-09-06 18:30:00|12808|12798|12808|12796|12810|12799|12807|12796|28
1694025300000|2023-09-06 18:35:00|12807|12797|12809|12797|12810|12798|12807|12796|22
1694025600000|2023-09-06 18:40:00|12808|12796|12808|12798|12809|12798|12807|12796|19
1694025900000|2023-09-06 18:45:00|12807.5|12797.5|12806.5|12796.5|12808|12798|12804.5|12794.5|18
1694026200000|2023-09-06 18:50:00|12807|12797|12807.5|12797.5|12807.5|12797.5|12805.5|12795.5|32
1694026500000|2023-09-06 18:55:00|12807|12797|12807|12797|12808|12798|12804.5|12794.5|45
1694026800000|2023-09-06 19:00:00|12807.5|12797.5|12802.5|12792.5|12807.5|12797.5|12802.5|12792.5|49
1694027100000|2023-09-06 19:05:00|12803|12793|12803.5|12793.5|12804|12794|12802.5|12792.5|33
1694027400000|2023-09-06 19:10:00|12804|12794|12806.5|12796.5|12806.5|12796.5|12804|12794|15
1694027700000|2023-09-06 19:15:00|12807.5|12797.5|12808|12798|12808|12798|12807|12797|35
1694028000000|2023-09-06 19:20:00|12808.5|12798.5|12809|12799|12809|12799|12807.5|12797.5|10
1694028300000|2023-09-06 19:25:00|12809.5|12799.5|12808.5|12798.5|12809.5|12799.5|12807.5|12797.5|29
1694028600000|2023-09-06 19:30:00|12807.5|12797.5|12809|12799|12809|12799|12807.5|12797.5|44
1694028900000|2023-09-06 19:35:00|12809.5|12799.5|12808.5|12798.5|12809.5|12799.5|12808.5|12798.5|16
1694029200000|2023-09-06 19:40:00|12809|12799|12807.5|12797.5|12809|12799|12807|12797|63
1694029500000|2023-09-06 19:45:00|12806.5|12796.5|12803.5|12793.5|12806.5|12796.5|12802.5|12792.5|166
1694029800000|2023-09-06 19:50:00|12804|12794|12804.5|12794.5|12804.5|12794.5|12802.5|12792.5|162
1694030100000|2023-09-06 19:55:00|12805.5|12795.5|12807.5|12797.5|12807.5|12797.5|12803.5|12793.5|218
1694030400000|2023-09-06 20:00:00|12807|12797|12807.5|12797.5|12808.5|12798.5|12805.5|12795.5|71
1694030700000|2023-09-06 20:05:00|12806|12796|12805.5|12795.5|12807|12797|12805.5|12795.5|31
1694031000000|2023-09-06 20:10:00|12806|12796|12807|12797|12807|12797|12805.5|12795.5|1
1694031300000|2023-09-06 20:15:00|12806.5|12796.5|12806|12796|12806.5|12796.5|12806|12796|3
1694031900000|2023-09-06 20:25:00|12806.5|12796.5|12806.5|12796.5|12806.5|12796.5|12806.5|12796.5|2
1694032200000|2023-09-06 20:30:00|12806|12796|12806|12796|12806.5|12796.5|12805.5|12795.5|6
1694032500000|2023-09-06 20:35:00|12806.5|12796.5|12807|12797|12807|12797|12806|12796|13
1694032800000|2023-09-06 20:40:00|12807.5|12797.5|12807|12797|12807.5|12797.5|12807|12797|17
1694033100000|2023-09-06 20:45:00|12807.5|12797.5|12807|12797|12807.5|12797.5|12807|12797|20
1694033400000|2023-09-06 20:50:00|12808|12798|12808|12798|12808|12798|12806.5|12796.5|17
1694033700000|2023-09-06 20:55:00|12807.5|12797.5|12807|12797|12808.5|12798.5|12806.5|12796.5|27
1694034300000|2023-09-06 21:05:00|12805.5|12795.5|12807.5|12797.5|12807.5|12797.5|12805.5|12795.5|0
1694034600000|2023-09-06 21:10:00|12807|12797|12808.5|12798.5|12808.5|12798.5|12807|12797|7
1694034900000|2023-09-06 21:15:00|12815.3|12791.3|12815.8|12791.8|12815.8|12791.8|12815.2|12791.2|0
1694035200000|2023-09-06 21:20:00|12815.5|12791.5|12815.7|12791.7|12815.7|12791.7|12815.5|12791.5|0
1694035500000|2023-09-06 21:25:00|12815.6|12791.6|12815.6|12791.6|12815.7|12791.7|12815.6|12791.6|0
1694035800000|2023-09-06 21:30:00|12815.7|12791.7|12815.7|12791.7|12815.7|12791.7|12815.7|12791.7|0
1694036100000|2023-09-06 21:35:00|12815.8|12791.8|12816.1|12792.1|12816.1|12792.1|12815.8|12791.8|0
1694036400000|2023-09-06 21:40:00|12816|12792|12815.8|12791.8|12816|12792|12815.8|12791.8|0
1694036700000|2023-09-06 21:45:00|12815.9|12791.9|12815.8|12791.8|12816|12792|12815.8|12791.8|0
1694037000000|2023-09-06 21:50:00|12816|12792|12816.5|12792.5|12816.5|12792.5|12816|12792|0
1694037300000|2023-09-06 21:55:00|12816.4|12792.4|12817|12793|12817|12793|12816.3|12792.3|0
1694037600000|2023-09-06 22:00:00|12818.1|12794.1|12818|12794|12819.4|12795.4|12817.5|12793.5|0
1694037900000|2023-09-06 22:05:00|12818.2|12794.2|12818.4|12794.4|12818.4|12794.4|12817.5|12793.5|0
1694038200000|2023-09-06 22:10:00|12818|12794|12817|12793|12818|12794|12817|12793|0
1694038500000|2023-09-06 22:15:00|12817.4|12793.4|12816.5|12792.5|12818|12794|12816.5|12792.5|0
1694038800000|2023-09-06 22:20:00|12817|12793|12816.1|12792.1|12817|12793|12815.6|12791.6|0
1694039100000|2023-09-06 22:25:00|12815.6|12791.6|12814.7|12790.7|12815.6|12791.6|12814.2|12790.2|0
1694039400000|2023-09-06 22:30:00|12815.1|12791.1|12814.2|12790.2|12815.1|12791.1|12813.7|12789.7|0
1694039700000|2023-09-06 22:35:00|12814.6|12790.6|12814.4|12790.4|12814.7|12790.7|12814.2|12790.2|0
1694040000000|2023-09-06 22:40:00|12814.2|12790.2|12815.6|12791.6|12815.6|12791.6|12814.2|12790.2|0
1694040300000|2023-09-06 22:45:00|12815.2|12791.2|12816.5|12792.5|12816.5|12792.5|12815.1|12791.1|0
1694040600000|2023-09-06 22:50:00|12816.1|12792.1|12815.6|12791.6|12816.5|12792.5|12815.1|12791.1|0
1694040900000|2023-09-06 22:55:00|12815.2|12791.2|12815.1|12791.1|12815.2|12791.2|12814.7|12790.7|0
1694041200000|2023-09-06 23:00:00|12815.5|12791.5|12817|12793|12817|12793|12815.1|12791.1|0
1694041500000|2023-09-06 23:05:00|12817.4|12793.4|12817|12793|12817.5|12793.5|12817|12793|0
1694041800000|2023-09-06 23:10:00|12817.4|12793.4|12817.5|12793.5|12818|12794|12817|12793|0
1694042100000|2023-09-06 23:15:00|12817.9|12793.9|12818|12794|12818|12794|12817|12793|0
1694042400000|2023-09-06 23:20:00|12817.5|12793.5|12817.5|12793.5|12818|12794|12817.5|12793.5|0
1694042700000|2023-09-06 23:25:00|12817.1|12793.1|12817.5|12793.5|12818|12794|12817|12793|0
1694043000000|2023-09-06 23:30:00|12817.9|12793.9|12818.9|12794.9|12818.9|12794.9|12817.5|12793.5|0
1694043300000|2023-09-06 23:35:00|12819.3|12795.3|12820.5|12796.5|12820.5|12796.5|12818.4|12794.4|0
1694043600000|2023-09-06 23:40:00|12820|12796|12818.1|12794.1|12820|12796|12817.2|12793.2|0
1694043900000|2023-09-06 23:45:00|12818.5|12794.5|12818.1|12794.1|12819.1|12795.1|12817.6|12793.6|0
1694044200000|2023-09-06 23:50:00|12818.5|12794.5|12818.6|12794.6|12819.1|12795.1|12818.1|12794.1|0
1694044500000|2023-09-06 23:55:00|12819|12795|12819.5|12795.5|12819.5|12795.5|12818.1|12794.1|0
1694044800000|2023-09-07 00:00:00|12819.1|12795.1|12819.7|12795.7|12820.7|12796.7|12819.1|12795.1|0
1694045100000|2023-09-07 00:05:00|12819.9|12795.9|12819.3|12795.3|12820.2|12796.2|12819.3|12795.3|0
1694045400000|2023-09-07 00:10:00|12819.7|12795.7|12819.3|12795.3|12819.7|12795.7|12818.3|12794.3|0
1694045700000|2023-09-07 00:15:00|12819.7|12795.7|12820.4|12796.4|12821.8|12797.8|12818.8|12794.8|0
1694046000000|2023-09-07 00:20:00|12819.9|12795.9|12820.1|12796.1|12820.8|12796.8|12819.7|12795.7|0
1694046300000|2023-09-07 00:25:00|12819.7|12795.7|12820.4|12796.4|12820.6|12796.6|12819.5|12795.5|0
1694046600000|2023-09-07 00:30:00|12820.8|12796.8|12819.5|12795.5|12820.8|12796.8|12819.5|12795.5|0
1694046900000|2023-09-07 00:35:00|12819.2|12795.2|12818.3|12794.3|12819.2|12795.2|12817.8|12793.8|0
1694047200000|2023-09-07 00:40:00|12818.7|12794.7|12818.5|12794.5|12818.9|12794.9|12817.8|12793.8|0
1694047500000|2023-09-07 00:45:00|12818|12794|12815.5|12791.5|12818|12794|12814.9|12790.9|0
1694047800000|2023-09-07 00:50:00|12815.9|12791.9|12815.1|12791.1|12815.9|12791.9|12814|12790|0
1694048100000|2023-09-07 00:55:00|12815.3|12791.3|12820.1|12796.1|12820.3|12796.3|12814.9|12790.9|0
1694048400000|2023-09-07 01:00:00|12819.7|12795.7|12811.6|12801.6|12819.7|12806.6|12796.1|12786.1|2016
1694048700000|2023-09-07 01:05:00|12810.1|12800.1|12809.6|12799.6|12821.6|12811.6|12809.6|12799.6|1616
1694049000000|2023-09-07 01:10:00|12809.1|12799.1|12810.1|12800.1|12816.6|12806.6|12809.1|12799.1|579
1694049300000|2023-09-07 01:15:00|12809.6|12799.6|12789.1|12779.1|12814.1|12804.1|12785.6|12775.6|1275
1694049600000|2023-09-07 01:20:00|12789.6|12779.6|12774.1|12764.1|12791.6|12781.6|12773.6|12763.6|1377
1694049900000|2023-09-07 01:25:00|12774.6|12764.6|12778.9|12768.9|12779.4|12769.4|12763.6|12753.6|1370
1694050200000|2023-09-07 01:30:00|12780.9|12770.9|12709.4|12699.4|12781.4|12771.4|12709.4|12699.4|15730
1694050500000|2023-09-07 01:35:00|12708.9|12698.9|12696.4|12686.4|12708.9|12698.9|12683.9|12673.9|9100
1694050800000|2023-09-07 01:40:00|12696.9|12686.9|12698.9|12688.9|12707.4|12697.4|12689.9|12679.9|3887
1694051100000|2023-09-07 01:45:00|12699.4|12689.4|12708.4|12698.4|12719.4|12709.4|12698.4|12688.4|3457
1694051400000|2023-09-07 01:50:00|12709.4|12699.4|12722.4|12712.4|12729.4|12719.4|12709.4|12699.4|2335
1694051700000|2023-09-07 01:55:00|12723.4|12713.4|12717.4|12707.4|12728.4|12718.4|12711.4|12701.4|2006
1694052000000|2023-09-07 02:00:00|12716.4|12706.4|12693.4|12683.4|12720.4|12710.4|12687.4|12677.4|3575
1694052300000|2023-09-07 02:05:00|12695.4|12685.4|12695.4|12685.4|12695.4|12685.4|12678.4|12668.4|4291
1694052600000|2023-09-07 02:10:00|12696.4|12686.4|12707.4|12697.4|12707.4|12697.4|12693.4|12683.4|1727
1694052900000|2023-09-07 02:15:00|12706.4|12696.4|12719.4|12709.4|12734.4|12724.4|12704.4|12694.4|2067
1694053200000|2023-09-07 02:20:00|12718.4|12708.4|12725.4|12715.4|12743.4|12733.4|12716.4|12706.4|3456
1694053500000|2023-09-07 02:25:00|12726.4|12716.4|12733.4|12723.4|12733.4|12723.4|12722.4|12712.4|1263
1694053800000|2023-09-07 02:30:00|12732.4|12722.4|12725.4|12715.4|12732.4|12722.4|12718.4|12708.4|2067
1694054100000|2023-09-07 02:35:00|12726.4|12716.4|12720.4|12710.4|12738.4|12728.4|12719.4|12709.4|1195
1694054400000|2023-09-07 02:40:00|12721.4|12711.4|12722.4|12712.4|12739.4|12729.4|12719.4|12709.4|1293
1694054700000|2023-09-07 02:45:00|12721.4|12711.4|12714.4|12704.4|12727.4|12717.4|12711.4|12701.4|1544
1694055000000|2023-09-07 02:50:00|12715.4|12705.4|12708.4|12698.4|12717.4|12707.4|12704.4|12694.4|940
1694055300000|2023-09-07 02:55:00|12709.4|12699.4|12706.4|12696.4|12716.4|12706.4|12706.4|12696.4|1370
1694055600000|2023-09-07 03:00:00|12707.4|12697.4|12692.4|12682.4|12708.4|12698.4|12690.4|12680.4|2500
1694055900000|2023-09-07 03:05:00|12693.4|12683.4|12672.4|12662.4|12699.4|12689.4|12671.4|12661.4|4075
1694056200000|2023-09-07 03:10:00|12673.4|12663.4|12678.4|12668.4|12685.4|12675.4|12672.4|12662.4|1821
1694056500000|2023-09-07 03:15:00|12677.4|12667.4|12676.4|12666.4|12686.4|12676.4|12673.4|12663.4|2359
1694056800000|2023-09-07 03:20:00|12675.4|12665.4|12679.4|12669.4|12685.4|12675.4|12674.4|12664.4|1660
1694057100000|2023-09-07 03:25:00|12677.4|12667.4|12692.4|12682.4|12692.4|12682.4|12677.4|12667.4|2669
1694057400000|2023-09-07 03:30:00|12691.4|12681.4|12689.4|12679.4|12691.4|12681.4|12684.4|12674.4|865
1694057700000|2023-09-07 03:35:00|12690.4|12680.4|12688.4|12678.4|12690.4|12680.4|12684.4|12674.4|303
1694058000000|2023-09-07 03:40:00|12689.4|12679.4|12690.4|12680.4|12692.4|12682.4|12688.4|12678.4|899
1694058300000|2023-09-07 03:45:00|12689.4|12679.4|12683.4|12673.4|12692.4|12682.4|12682.4|12672.4|731
1694058600000|2023-09-07 03:50:00|12682.4|12672.4|12691.4|12681.4|12692.4|12682.4|12682.4|12672.4|689
1694058900000|2023-09-07 03:55:00|12690.4|12680.4|12690.4|12680.4|12691.4|12681.4|12686.4|12676.4|218
1694059200000|2023-09-07 04:00:00|12689.4|12679.4|12685.4|12675.4|12690.4|12680.4|12685.4|12675.4|231
1694059500000|2023-09-07 04:05:00|12684.4|12674.4|12682.4|12672.4|12685.4|12675.4|12682.4|12672.4|245
1694059800000|2023-09-07 04:10:00|12683.4|12673.4|12677.4|12667.4|12683.4|12673.4|12676.4|12666.4|593
1694060100000|2023-09-07 04:15:00|12678.4|12668.4|12675.4|12665.4|12678.4|12668.4|12673.4|12663.4|455
1694060400000|2023-09-07 04:20:00|12674.4|12664.4|12674.4|12664.4|12676.4|12666.4|12672.4|12662.4|927
1694060700000|2023-09-07 04:25:00|12675.4|12665.4|12674.4|12664.4|12675.4|12665.4|12672.4|12662.4|264
1694061000000|2023-09-07 04:30:00|12675.4|12665.4|12673.4|12663.4|12678.4|12668.4|12673.4|12663.4|349
1694061300000|2023-09-07 04:35:00|12674.4|12664.4|12668.4|12658.4|12674.4|12664.4|12668.4|12658.4|986
1694061600000|2023-09-07 04:40:00|12669.4|12659.4|12668.4|12658.4|12671.4|12661.4|12667.4|12657.4|400
1694061900000|2023-09-07 04:45:00|12669.4|12659.4|12668.4|12658.4|12672.4|12662.4|12667.4|12657.4|559
1694062200000|2023-09-07 04:50:00|12669.4|12659.4|12672.4|12662.4|12674.4|12664.4|12668.4|12658.4|574
1694062500000|2023-09-07 04:55:00|12673.4|12663.4|12669.4|12659.4|12677.4|12667.4|12667.4|12657.4|1071
1694062800000|2023-09-07 05:00:00|12668.4|12658.4|12667.4|12657.4|12693.4|12683.4|12662.4|12652.4|6747
1694063100000|2023-09-07 05:05:00|12668.4|12658.4|12672.4|12662.4|12677.4|12667.4|12661.4|12651.4|2185
1694063400000|2023-09-07 05:10:00|12670.4|12660.4|12676.4|12666.4|12687.4|12677.4|12669.4|12659.4|2149
1694063700000|2023-09-07 05:15:00|12674.4|12664.4|12680.4|12670.4|12686.4|12676.4|12672.4|12662.4|1955
1694064000000|2023-09-07 05:20:00|12679.4|12669.4|12673.4|12663.4|12680.4|12670.4|12668.4|12658.4|2006
1694064300000|2023-09-07 05:25:00|12674.4|12664.4|12674.4|12664.4|12684.4|12674.4|12669.4|12659.4|1193
1694064600000|2023-09-07 05:30:00|12673.4|12663.4|12672.4|12662.4|12681.4|12671.4|12671.4|12661.4|1321
1694064900000|2023-09-07 05:35:00|12673.4|12663.4|12654.4|12644.4|12676.4|12666.4|12654.4|12644.4|2172
1694065200000|2023-09-07 05:40:00|12653.4|12643.4|12662.4|12652.4|12665.4|12655.4|12652.4|12642.4|1093
1694065500000|2023-09-07 05:45:00|12661.4|12651.4|12656.4|12646.4|12666.4|12656.4|12646.4|12636.4|3223
1694065800000|2023-09-07 05:50:00|12655.4|12645.4|12641.4|12631.4|12660.4|12650.4|12640.4|12630.4|2363
1694066100000|2023-09-07 05:55:00|12642.4|12632.4|12638.4|12628.4|12642.4|12632.4|12621.4|12611.4|3544
1694066400000|2023-09-07 06:00:00|12637.4|12627.4|12643.4|12633.4|12644.4|12634.4|12633.4|12623.4|1489
1694066700000|2023-09-07 06:05:00|12642.4|12632.4|12681.4|12671.4|12685.4|12675.4|12637.4|12627.4|3353
1694067000000|2023-09-07 06:10:00|12678.4|12668.4|12663.4|12653.4|12678.4|12668.4|12650.4|12640.4|2537
1694067300000|2023-09-07 06:15:00|12664.4|12654.4|12661.4|12651.4|12673.4|12663.4|12657.4|12647.4|1807
1694067600000|2023-09-07 06:20:00|12662.4|12652.4|12660.4|12650.4|12666.4|12656.4|12653.4|12643.4|1469
1694067900000|2023-09-07 06:25:00|12661.4|12651.4|12658.4|12648.4|12666.4|12656.4|12651.4|12641.4|1612
1694068200000|2023-09-07 06:30:00|12659.4|12649.4|12631.4|12621.4|12660.4|12650.4|12630.4|12620.4|2218
1694068500000|2023-09-07 06:35:00|12630.4|12620.4|12622.4|12612.4|12633.4|12623.4|12620.4|12610.4|4069
1694068800000|2023-09-07 06:40:00|12623.4|12613.4|12637.4|12627.4|12642.4|12632.4|12622.4|12612.4|2514
1694069100000|2023-09-07 06:45:00|12636.4|12626.4|12650.4|12640.4|12652.4|12642.4|12631.4|12621.4|2359
1694069400000|2023-09-07 06:50:00|12651.4|12641.4|12643.4|12633.4|12655.4|12645.4|12640.4|12630.4|3684
1694069700000|2023-09-07 06:55:00|12644.4|12634.4|12632.4|12622.4|12647.4|12637.4|12630.4|12620.4|4582
1694070000000|2023-09-07 07:00:00|12633.4|12621.4|12644.4|12633.4|12644.4|12633.4|12633.4|12621.4|1924
1694070300000|2023-09-07 07:05:00|12645.4|12632.4|12641.4|12629.4|12645.4|12633.4|12637.4|12625.4|696
1694070600000|2023-09-07 07:10:00|12640.4|12628.4|12643.4|12632.4|12646.4|12635.4|12638.4|12627.4|914
1694070900000|2023-09-07 07:15:00|12642.4|12631.4|12644.4|12633.4|12647.4|12636.4|12641.4|12630.4|625
1694071200000|2023-09-07 07:20:00|12643.4|12632.4|12640.4|12628.4|12644.4|12632.4|12639.4|12628.4|731
1694071500000|2023-09-07 07:25:00|12641.4|12629.4|12638.4|12627.4|12642.4|12631.4|12635.4|12624.4|482
1694071800000|2023-09-07 07:30:00|12637.4|12626.4|12635.4|12624.4|12638.4|12627.4|12635.4|12623.4|251
1694072100000|2023-09-07 07:35:00|12636.4|12625.4|12637.4|12626.4|12639.4|12628.4|12636.4|12625.4|486
1694072400000|2023-09-07 07:40:00|12638.4|12627.4|12643.4|12632.4|12644.4|12633.4|12638.4|12627.4|502
1694072700000|2023-09-07 07:45:00|12644.4|12633.4|12642.4|12631.4|12644.4|12633.4|12641.4|12629.4|622
1694073000000|2023-09-07 07:50:00|12641.4|12630.4|12645.4|12634.4|12646.4|12635.4|12639.4|12628.4|683
1694073300000|2023-09-07 07:55:00|12644.4|12633.4|12653.4|12641.4|12653.4|12642.4|12643.4|12632.4|1400
1694073600000|2023-09-07 08:00:00|12652.4|12640.4|12648.4|12636.4|12653.4|12642.4|12645.4|12634.4|486
1694073900000|2023-09-07 08:05:00|12647.4|12635.4|12641.4|12630.4|12648.4|12637.4|12641.4|12629.4|1302
1694074200000|2023-09-07 08:10:00|12642.4|12629.4|12639.4|12627.4|12644.4|12632.4|12637.4|12626.4|1224
1694074500000|2023-09-07 08:15:00|12640.4|12628.4|12634.4|12623.4|12642.4|12631.4|12632.4|12620.4|1092
1694074800000|2023-09-07 08:20:00|12635.4|12624.4|12640.4|12629.4|12640.4|12629.4|12633.4|12622.4|649
1694075100000|2023-09-07 08:25:00|12641.4|12630.4|12628.4|12614.4|12641.4|12630.4|12626.4|12614.4|1548
1694075400000|2023-09-07 08:30:00|12638.8|12614.8|12644.8|12620.8|12646.1|12622.1|12637.8|12613.8|0
1694075700000|2023-09-07 08:35:00|12644.7|12620.7|12641.2|12617.2|12644.8|12620.8|12640.6|12616.6|2520
1694076000000|2023-09-07 08:40:00|12640.8|12616.8|12642.7|12618.7|12643.1|12619.1|12640.6|12616.6|0
1694076300000|2023-09-07 08:45:00|12642.3|12618.3|12647.3|12623.3|12647.7|12623.7|12642.3|12618.3|0
1694076600000|2023-09-07 08:50:00|12646.9|12622.9|12651.7|12627.7|12652.9|12628.9|12645.8|12621.8|0
1694076900000|2023-09-07 08:55:00|12651.3|12627.3|12650.2|12626.2|12652.7|12628.7|12649.7|12625.7|0
1694077200000|2023-09-07 09:00:00|12622.4|12611.4|12626.4|12615.4|12628.4|12617.4|12618.4|12607.4|1084
1694077500000|2023-09-07 09:05:00|12625.4|12614.4|12632.4|12621.4|12633.4|12622.4|12623.4|12612.4|504
1694077800000|2023-09-07 09:10:00|12633.4|12622.4|12635.4|12624.4|12636.4|12625.4|12632.4|12621.4|119
1694078100000|2023-09-07 09:15:00|12636.4|12625.4|12630.4|12618.4|12636.4|12625.4|12629.4|12618.4|379
1694078400000|2023-09-07 09:20:00|12631.4|12619.4|12637.4|12626.4|12638.4|12627.4|12631.4|12619.4|223
1694078700000|2023-09-07 09:25:00|12638.4|12627.4|12636.4|12625.4|12639.4|12628.4|12636.4|12625.4|97
1694079000000|2023-09-07 09:30:00|12637.4|12626.4|12638.4|12627.4|12639.4|12628.4|12636.4|12625.4|102
1694079300000|2023-09-07 09:35:00|12639.4|12628.4|12638.4|12627.4|12641.4|12630.4|12638.4|12627.4|117
1694079600000|2023-09-07 09:40:00|12637.4|12626.4|12626.4|12614.4|12638.4|12627.4|12626.4|12614.4|274
1694079900000|2023-09-07 09:45:00|12625.4|12615.4|12624.4|12612.4|12627.4|12616.4|12623.4|12612.4|341
1694080200000|2023-09-07 09:50:00|12623.4|12613.4|12623.4|12612.4|12623.4|12613.4|12621.4|12610.4|232
1694080500000|2023-09-07 09:55:00|12624.4|12613.4|12624.4|12613.4|12625.4|12614.4|12623.4|12612.4|102
1694080800000|2023-09-07 10:00:00|12625.4|12614.4|12630.4|12619.4|12633.4|12622.4|12623.4|12612.4|309
1694081100000|2023-09-07 10:05:00|12629.4|12618.4|12629.4|12618.4|12633.4|12622.4|12629.4|12617.4|226
1694081400000|2023-09-07 10:10:00|12628.4|12617.4|12633.4|12622.4|12633.4|12622.4|12628.4|12617.4|117
1694081700000|2023-09-07 10:15:00|12631.4|12620.4|12632.4|12621.4|12633.4|12622.4|12630.4|12619.4|103
1694082000000|2023-09-07 10:20:00|12633.4|12622.4|12632.4|12621.4|12636.4|12625.4|12631.4|12620.4|123
1694082300000|2023-09-07 10:25:00|12631.4|12620.4|12633.4|12622.4|12635.4|12624.4|12631.4|12620.4|64
1694082600000|2023-09-07 10:30:00|12632.4|12621.4|12634.4|12623.4|12635.4|12623.4|12631.4|12620.4|151
1694082900000|2023-09-07 10:35:00|12635.4|12624.4|12634.4|12623.4|12637.4|12626.4|12633.4|12622.4|78
1694083200000|2023-09-07 10:40:00|12635.4|12622.4|12632.4|12621.4|12635.4|12622.4|12631.4|12620.4|37
1694083500000|2023-09-07 10:45:00|12633.4|12622.4|12633.4|12622.4|12633.4|12622.4|12632.4|12621.4|27
1694083800000|2023-09-07 10:50:00|12632.4|12621.4|12630.4|12619.4|12633.4|12622.4|12629.4|12618.4|54
1694084100000|2023-09-07 10:55:00|12631.4|12620.4|12631.4|12620.4|12632.4|12621.4|12631.4|12620.4|55
1694084400000|2023-09-07 11:00:00|12632.4|12621.4|12634.4|12622.4|12634.4|12623.4|12632.4|12621.4|32
1694084700000|2023-09-07 11:05:00|12633.4|12621.4|12633.4|12621.4|12634.4|12622.4|12632.4|12620.4|31
1694085000000|2023-09-07 11:10:00|12632.4|12622.4|12630.4|12619.4|12633.4|12622.4|12630.4|12619.4|23
1694085300000|2023-09-07 11:15:00|12629.4|12618.4|12630.4|12619.4|12631.4|12619.4|12627.4|12616.4|32
1694085600000|2023-09-07 11:20:00|12629.4|12618.4|12628.4|12617.4|12629.4|12618.4|12627.4|12616.4|21
1694085900000|2023-09-07 11:25:00|12629.4|12616.4|12624.4|12613.4|12629.4|12618.4|12624.4|12613.4|84
1694086200000|2023-09-07 11:30:00|12623.4|12612.4|12620.4|12609.4|12624.4|12613.4|12618.4|12607.4|190
1694086500000|2023-09-07 11:35:00|12621.4|12610.4|12626.4|12615.4|12626.4|12615.4|12621.4|12610.4|51
1694086800000|2023-09-07 11:40:00|12627.4|12616.4|12628.4|12617.4|12628.4|12617.4|12626.4|12614.4|18
1694087100000|2023-09-07 11:45:00|12627.4|12616.4|12621.4|12610.4|12628.4|12616.4|12621.4|12610.4|48
1694087400000|2023-09-07 11:50:00|12622.4|12611.4|12620.4|12609.4|12623.4|12612.4|12620.4|12608.4|66
1694087700000|2023-09-07 11:55:00|12619.4|12608.4|12621.4|12610.4|12623.4|12612.4|12619.4|12608.4|58
1694088000000|2023-09-07 12:00:00|12620.4|12609.4|12621.4|12610.4|12622.4|12611.4|12619.4|12608.4|35
1694088300000|2023-09-07 12:05:00|12622.4|12611.4|12624.4|12613.4|12624.4|12613.4|12621.4|12610.4|46
1694088600000|2023-09-07 12:10:00|12625.4|12614.4|12620.4|12609.4|12625.4|12614.4|12620.4|12609.4|83
1694088900000|2023-09-07 12:15:00|12619.4|12608.4|12618.4|12607.4|12620.4|12609.4|12618.4|12606.4|86
1694089200000|2023-09-07 12:20:00|12619.4|12608.4|12613.4|12602.4|12619.4|12608.4|12612.4|12601.4|228
1694089500000|2023-09-07 12:25:00|12614.4|12603.4|12614.4|12603.4|12615.4|12604.4|12613.4|12602.4|203
1694089800000|2023-09-07 12:30:00|12616.4|12605.4|12595.4|12584.4|12617.4|12605.4|12593.4|12582.4|1382
1694090100000|2023-09-07 12:35:00|12594.4|12583.4|12594.4|12583.4|12597.4|12586.4|12592.4|12581.4|432
1694090400000|2023-09-07 12:40:00|12593.4|12582.4|12597.4|12585.4|12597.4|12586.4|12592.4|12581.4|496
1694090700000|2023-09-07 12:45:00|12596.4|12586.4|12598.4|12587.4|12599.4|12588.4|12596.4|12585.4|173
1694091000000|2023-09-07 12:50:00|12599.4|12588.4|12596.4|12585.4|12600.4|12589.4|12595.4|12584.4|230
1694091300000|2023-09-07 12:55:00|12597.4|12586.4|12604.4|12593.4|12606.4|12594.4|12597.4|12586.4|828
1694091600000|2023-09-07 13:00:00|12603.4|12592.4|12597.4|12586.4|12604.4|12593.4|12597.4|12586.4|141
1694091900000|2023-09-07 13:05:00|12598.4|12587.4|12598.4|12587.4|12601.4|12590.4|12598.4|12587.4|167
1694092200000|2023-09-07 13:10:00|12597.4|12586.4|12590.4|12579.4|12599.4|12588.4|12589.4|12578.4|494
1694092500000|2023-09-07 13:15:00|12591.4|12580.4|12591.4|12580.4|12593.4|12582.4|12590.4|12579.4|132
1694092800000|2023-09-07 13:20:00|12590.4|12579.4|12588.4|12577.4|12593.4|12582.4|12588.4|12577.4|226
1694093100000|2023-09-07 13:25:00|12587.4|12576.4|12578.4|12567.4|12587.4|12576.4|12575.4|12564.4|1862
1694093400000|2023-09-07 13:30:00|12576.4|12564.4|12559.4|12548.4|12576.4|12564.4|12556.4|12545.4|3273
1694093700000|2023-09-07 13:35:00|12560.4|12549.4|12567.4|12556.4|12572.4|12561.4|12559.4|12548.4|1779
1694094000000|2023-09-07 13:40:00|12568.4|12555.4|12563.4|12552.4|12573.4|12562.4|12563.4|12552.4|2454
1694094300000|2023-09-07 13:45:00|12564.4|12553.4|12540.4|12529.4|12567.4|12556.4|12538.4|12527.4|3266
1694094600000|2023-09-07 13:50:00|12539.4|12528.4|12518.4|12507.4|12541.4|12530.4|12516.4|12505.4|2979
1694094900000|2023-09-07 13:55:00|12519.4|12508.4|12523.4|12511.4|12525.4|12514.4|12512.4|12500.4|1916
1694095200000|2023-09-07 14:00:00|12522.4|12512.4|12533.4|12522.4|12533.4|12522.4|12521.4|12510.4|723
1694095500000|2023-09-07 14:05:00|12531.4|12521.4|12529.4|12518.4|12532.4|12522.4|12516.4|12505.4|1650
1694095800000|2023-09-07 14:10:00|12530.4|12519.4|12530.4|12518.4|12533.4|12522.4|12525.4|12514.4|463
1694096100000|2023-09-07 14:15:00|12529.4|12519.4|12534.4|12522.4|12535.4|12524.4|12529.4|12518.4|182
1694096400000|2023-09-07 14:20:00|12535.4|12523.4|12536.4|12524.4|12543.4|12532.4|12534.4|12523.4|283
1694096700000|2023-09-07 14:25:00|12535.4|12525.4|12535.4|12524.4|12537.4|12526.4|12531.4|12520.4|167
1694097000000|2023-09-07 14:30:00|12534.4|12523.4|12522.4|12511.4|12535.4|12524.4|12522.4|12511.4|1125
1694097300000|2023-09-07 14:35:00|12523.4|12512.4|12532.4|12521.4|12534.4|12523.4|12522.4|12511.4|400
1694097600000|2023-09-07 14:40:00|12533.4|12522.4|12542.4|12531.4|12544.4|12533.4|12533.4|12522.4|298
1694097900000|2023-09-07 14:45:00|12543.4|12530.4|12542.4|12531.4|12546.4|12535.4|12541.4|12530.4|298
1694098200000|2023-09-07 14:50:00|12541.4|12529.4|12533.4|12522.4|12542.4|12530.4|12533.4|12521.4|249
1694098500000|2023-09-07 14:55:00|12534.4|12523.4|12541.4|12530.4|12543.4|12532.4|12533.4|12521.4|278
1694098800000|2023-09-07 15:00:00|12542.4|12531.4|12544.4|12532.4|12546.4|12535.4|12541.4|12530.4|193
1694099100000|2023-09-07 15:05:00|12543.4|12533.4|12544.4|12533.4|12550.4|12539.4|12543.4|12532.4|518
1694099400000|2023-09-07 15:10:00|12545.4|12534.4|12544.4|12532.4|12546.4|12535.4|12540.4|12528.4|274
1694099700000|2023-09-07 15:15:00|12543.4|12531.4|12543.4|12532.4|12545.4|12534.4|12541.4|12530.4|169
1694100000000|2023-09-07 15:20:00|12542.4|12531.4|12547.4|12536.4|12547.4|12536.4|12542.4|12531.4|216
1694100300000|2023-09-07 15:25:00|12548.4|12537.4|12550.4|12539.4|12555.4|12544.4|12547.4|12537.4|322
1694100600000|2023-09-07 15:30:00|12549.4|12538.4|12555.4|12544.4|12555.4|12544.4|12548.4|12537.4|728
1694100900000|2023-09-07 15:35:00|12556.4|12545.4|12558.4|12547.4|12560.4|12549.4|12556.4|12545.4|548
1694101200000|2023-09-07 15:40:00|12557.4|12546.4|12551.4|12540.4|12558.4|12547.4|12550.4|12539.4|437
1694101500000|2023-09-07 15:45:00|12550.4|12539.4|12550.4|12539.4|12552.4|12541.4|12550.4|12538.4|181
1694101800000|2023-09-07 15:50:00|12551.4|12540.4|12552.4|12541.4|12554.4|12542.4|12550.4|12539.4|181
1694102100000|2023-09-07 15:55:00|12553.4|12540.4|12554.4|12543.4|12554.4|12543.4|12552.4|12540.4|334
1694102400000|2023-09-07 16:00:00|12555.4|12544.4|12559.4|12548.4|12560.4|12549.4|12554.4|12543.4|188
1694102700000|2023-09-07 16:05:00|12558.4|12547.4|12558.4|12547.4|12559.4|12548.4|12557.4|12546.4|118
1694103000000|2023-09-07 16:10:00|12557.4|12546.4|12558.4|12547.4|12558.4|12547.4|12555.4|12544.4|57
1694103300000|2023-09-07 16:15:00|12557.4|12546.4|12558.4|12546.4|12559.4|12548.4|12557.4|12546.4|73
1694103600000|2023-09-07 16:20:00|12557.4|12545.4|12560.4|12549.4|12560.4|12549.4|12556.4|12545.4|113
1694103900000|2023-09-07 16:25:00|12561.4|12550.4|12563.4|12552.4|12567.4|12556.4|12558.4|12547.4|870
1694104200000|2023-09-07 16:30:00|12564.4|12553.4|12563.4|12551.4|12566.4|12554.4|12562.4|12551.4|55
1694104500000|2023-09-07 16:35:00|12562.4|12552.4|12560.4|12548.4|12562.4|12552.4|12558.4|12547.4|76
1694104800000|2023-09-07 16:40:00|12559.4|12549.4|12558.4|12547.4|12560.4|12549.4|12557.4|12546.4|61
1694105100000|2023-09-07 16:45:00|12559.4|12546.4|12556.4|12545.4|12559.4|12548.4|12556.4|12544.4|37
1694105400000|2023-09-07 16:50:00|12555.4|12544.4|12556.4|12545.4|12557.4|12545.4|12554.4|12543.4|63
1694105700000|2023-09-07 16:55:00|12557.4|12546.4|12555.4|12544.4|12558.4|12547.4|12554.4|12543.4|69
1694106000000|2023-09-07 17:00:00|12554.4|12543.4|12556.4|12544.4|12558.4|12546.4|12554.4|12543.4|57
1694106300000|2023-09-07 17:05:00|12555.4|12545.4|12552.4|12540.4|12556.4|12545.4|12549.4|12538.4|93
1694106600000|2023-09-07 17:10:00|12551.4|12539.4|12549.4|12537.4|12552.4|12541.4|12546.4|12535.4|227
1694106900000|2023-09-07 17:15:00|12548.4|12536.4|12553.4|12542.4|12553.4|12542.4|12547.4|12536.4|53
1694107200000|2023-09-07 17:20:00|12554.4|12543.4|12553.4|12541.4|12554.4|12543.4|12552.4|12541.4|41
1694107500000|2023-09-07 17:25:00|12552.4|12542.4|12552.4|12541.4|12554.4|12542.4|12551.4|12540.4|43
1694107800000|2023-09-07 17:30:00|12553.4|12542.4|12551.4|12539.4|12555.4|12544.4|12550.4|12538.4|75
1694108100000|2023-09-07 17:35:00|12550.4|12540.4|12549.4|12538.4|12551.4|12540.4|12549.4|12537.4|44
1694108400000|2023-09-07 17:40:00|12548.4|12537.4|12551.4|12539.4|12551.4|12540.4|12548.4|12537.4|60
1694108700000|2023-09-07 17:45:00|12550.4|12540.4|12551.4|12539.4|12552.4|12540.4|12550.4|12538.4|61
1694109000000|2023-09-07 17:50:00|12552.4|12540.4|12552.4|12541.4|12553.4|12541.4|12551.4|12539.4|41
1694109300000|2023-09-07 17:55:00|12553.4|12542.4|12553.4|12541.4|12553.4|12542.4|12551.4|12540.4|56
1694109600000|2023-09-07 18:00:00|12554.4|12542.4|12553.4|12541.4|12554.4|12543.4|12551.4|12540.4|84
1694109900000|2023-09-07 18:05:00|12552.4|12542.4|12552.4|12541.4|12553.4|12542.4|12552.4|12540.4|42
1694110200000|2023-09-07 18:10:00|12551.4|12540.4|12549.4|12538.4|12551.4|12540.4|12549.4|12538.4|96
1694110500000|2023-09-07 18:15:00|12548.4|12537.4|12545.4|12534.4|12548.4|12537.4|12545.4|12533.4|277
1694110800000|2023-09-07 18:20:00|12544.4|12533.4|12540.4|12529.4|12544.4|12533.4|12540.4|12529.4|281
1694111100000|2023-09-07 18:25:00|12539.4|12528.4|12536.4|12525.4|12539.4|12528.4|12536.4|12525.4|298
1694111400000|2023-09-07 18:30:00|12537.4|12526.4|12536.4|12525.4|12538.4|12527.4|12536.4|12525.4|131
1694111700000|2023-09-07 18:35:00|12537.4|12526.4|12540.4|12529.4|12540.4|12529.4|12536.4|12525.4|207
1694112000000|2023-09-07 18:40:00|12539.4|12528.4|12540.9|12530.9|12542.4|12531.4|12539.4|12528.4|53
1694112300000|2023-09-07 18:45:00|12539.9|12529.9|12538.9|12528.9|12540.9|12530.9|12538.9|12528.9|97
1694112600000|2023-09-07 18:50:00|12538.4|12528.4|12535.9|12525.9|12538.9|12528.9|12535.9|12525.9|210
1694112900000|2023-09-07 18:55:00|12536.4|12526.4|12536.4|12526.4|12538.4|12528.4|12534.9|12524.9|484
1694113200000|2023-09-07 19:00:00|12537.9|12527.9|12544.4|12534.4|12544.9|12534.9|12537.9|12527.9|156
1694113500000|2023-09-07 19:05:00|12544.9|12534.9|12545.9|12535.9|12545.9|12535.9|12542.9|12532.9|52
1694113800000|2023-09-07 19:10:00|12546.4|12536.4|12546.9|12536.9|12546.9|12536.9|12545.9|12535.9|67
1694114100000|2023-09-07 19:15:00|12547.4|12537.4|12547.9|12537.9|12548.9|12538.9|12546.4|12536.4|75
1694114400000|2023-09-07 19:20:00|12548.4|12538.4|12548.4|12538.4|12548.9|12538.9|12547.9|12537.9|37
1694114700000|2023-09-07 19:25:00|12548.9|12538.9|12549.9|12539.9|12549.9|12539.9|12548.9|12538.9|36
1694115000000|2023-09-07 19:30:00|12550.9|12540.9|12549.9|12539.9|12551.9|12541.9|12549.9|12539.9|94
1694115300000|2023-09-07 19:35:00|12550.9|12540.9|12551.9|12541.9|12552.9|12542.9|12549.9|12539.9|37
1694115600000|2023-09-07 19:40:00|12552.9|12542.9|12550.9|12540.9|12552.9|12542.9|12550.9|12540.9|50
1694115900000|2023-09-07 19:45:00|12551.4|12541.4|12550.4|12540.4|12553.9|12543.9|12550.4|12540.4|162
1694116200000|2023-09-07 19:50:00|12551.4|12541.4|12545.9|12535.9|12551.4|12541.4|12545.4|12535.4|189
1694116500000|2023-09-07 19:55:00|12544.9|12534.9|12547.9|12537.9|12547.9|12537.9|12544.9|12534.9|128
1694116800000|2023-09-07 20:00:00|12548.4|12538.4|12547.4|12537.4|12548.4|12538.4|12546.9|12536.9|70
1694117100000|2023-09-07 20:05:00|12547.9|12537.9|12547.9|12537.9|12548.9|12538.9|12547.4|12537.4|15
1694117400000|2023-09-07 20:10:00|12547.4|12537.4|12548.9|12538.9|12548.9|12538.9|12547.4|12537.4|10
1694117700000|2023-09-07 20:15:00|12547.4|12537.4|12548.9|12538.9|12548.9|12538.9|12547.4|12537.4|3
1694118000000|2023-09-07 20:20:00|12549.9|12539.9|12548.9|12538.9|12549.9|12539.9|12548.9|12538.9|20
1694118300000|2023-09-07 20:25:00|12549.4|12539.4|12550.4|12540.4|12550.9|12540.9|12549.4|12539.4|21
1694118600000|2023-09-07 20:30:00|12549.4|12539.4|12549.4|12539.4|12549.4|12539.4|12549.4|12539.4|17
1694118900000|2023-09-07 20:35:00|12549.9|12539.9|12549.4|12539.4|12549.9|12539.9|12549.4|12539.4|45
1694119200000|2023-09-07 20:40:00|12548.9|12538.9|12548.4|12538.4|12548.9|12538.9|12548.4|12538.4|46
1694119500000|2023-09-07 20:45:00|12547.9|12537.9|12548.4|12538.4|12548.4|12538.4|12547.9|12537.9|19
1694119800000|2023-09-07 20:50:00|12547.9|12537.9|12547.4|12537.4|12548.4|12538.4|12547.4|12537.4|25
1694120100000|2023-09-07 20:55:00|12547.9|12537.9|12544.9|12534.9|12548.4|12538.4|12544.9|12534.9|72
1694120400000|2023-09-07 21:00:00|12545.4|12535.4|12545.4|12535.4|12545.4|12535.4|12545.4|12535.4|0
1694120700000|2023-09-07 21:05:00|12542.9|12532.9|12546.9|12536.9|12546.9|12536.9|12542.4|12532.4|25
1694121300000|2023-09-07 21:15:00|12553.9|12529.9|12554|12530|12554|12530|12553.8|12529.8|0
1694121600000|2023-09-07 21:20:00|12553.9|12529.9|12554.1|12530.1|12554.1|12530.1|12553.6|12529.6|0
1694121900000|2023-09-07 21:25:00|12553.6|12529.6|12553.7|12529.7|12553.7|12529.7|12553.6|12529.6|0
1694122200000|2023-09-07 21:30:00|12553.8|12529.8|12554|12530|12554|12530|12553.8|12529.8|0
1694122500000|2023-09-07 21:35:00|12553.9|12529.9|12554.4|12530.4|12554.8|12530.8|12553.8|12529.8|0
1694122800000|2023-09-07 21:40:00|12554.6|12530.6|12554.6|12530.6|12556|12532|12554.4|12530.4|0
1694123100000|2023-09-07 21:45:00|12554.4|12530.4|12555.2|12531.2|12555.5|12531.5|12554.3|12530.3|0
1694123400000|2023-09-07 21:50:00|12555.1|12531.1|12555.7|12531.7|12555.7|12531.7|12554.5|12530.5|0
1694123700000|2023-09-07 21:55:00|12555.9|12531.9|12556.6|12532.6|12557.8|12533.8|12555.9|12531.9|0
1694124000000|2023-09-07 22:00:00|12556.9|12532.9|12556.8|12532.8|12557.4|12533.4|12555.8|12531.8|0
1694124300000|2023-09-07 22:05:00|12556.3|12532.3|12557.3|12533.3|12557.3|12533.3|12556.3|12532.3|0
1694124600000|2023-09-07 22:10:00|12556.9|12532.9|12556.9|12532.9|12557.3|12533.3|12556.9|12532.9|0
1694124900000|2023-09-07 22:15:00|12556.5|12532.5|12555.9|12531.9|12557.9|12533.9|12555.9|12531.9|0
1694125200000|2023-09-07 22:20:00|12556.1|12532.1|12554.5|12530.5|12556.4|12532.4|12553.1|12529.1|0
1694125500000|2023-09-07 22:25:00|12554.1|12530.1|12555.4|12531.4|12555.4|12531.4|12554|12530|0
1694125800000|2023-09-07 22:30:00|12555|12531|12554.9|12530.9|12555.4|12531.4|12554.9|12530.9|0
1694126100000|2023-09-07 22:35:00|12555.4|12531.4|12554.9|12530.9|12555.4|12531.4|12554.9|12530.9|0
1694126400000|2023-09-07 22:40:00|12555.4|12531.4|12554.9|12530.9|12555.4|12531.4|12554.9|12530.9|0
1694126700000|2023-09-07 22:45:00|12555.4|12531.4|12554.9|12530.9|12555.4|12531.4|12554.9|12530.9|0
1694127000000|2023-09-07 22:50:00|12554.5|12530.5|12555.4|12531.4|12555.4|12531.4|12554.2|12530.2|0
1694127300000|2023-09-07 22:55:00|12555.2|12531.2|12555.9|12531.9|12555.9|12531.9|12554.9|12530.9|0
1694127600000|2023-09-07 23:00:00|12556.3|12532.3|12553.9|12529.9|12556.3|12532.3|12553.9|12529.9|0
1694127900000|2023-09-07 23:05:00|12553.7|12529.7|12554.4|12530.4|12554.9|12530.9|12553|12529|0
1694128200000|2023-09-07 23:10:00|12554|12530|12554|12530|12554.4|12530.4|12553|12529|0
1694128500000|2023-09-07 23:15:00|12553.5|12529.5|12553.5|12529.5|12554|12530|12553|12529|0
1694128800000|2023-09-07 23:20:00|12553.1|12529.1|12551.6|12527.6|12553.1|12529.1|12551.6|12527.6|0
1694129100000|2023-09-07 23:25:00|12551.2|12527.2|12551.6|12527.6|12551.6|12527.6|12550.7|12526.7|0
1694129400000|2023-09-07 23:30:00|12552|12528|12553.5|12529.5|12554|12530|12552|12528|0
1694129700000|2023-09-07 23:35:00|12553.1|12529.1|12554|12530|12554|12530|12553|12529|0
1694130000000|2023-09-07 23:40:00|12554.2|12530.2|12555.8|12531.8|12555.8|12531.8|12554.2|12530.2|0
1694130300000|2023-09-07 23:45:00|12556.2|12532.2|12555.8|12531.8|12556.3|12532.3|12555.3|12531.3|0
1694130600000|2023-09-07 23:50:00|12556.2|12532.2|12556.3|12532.3|12556.7|12532.7|12555.6|12531.6|0
1694130900000|2023-09-07 23:55:00|12556.5|12532.5|12554.4|12530.4|12556.7|12532.7|12554.4|12530.4|0
1694131200000|2023-09-08 00:00:00|12554.8|12530.8|12555.8|12531.8|12556.3|12532.3|12554.8|12530.8|0
1694131500000|2023-09-08 00:05:00|12555.4|12531.4|12554.5|12530.5|12555.8|12531.8|12554.5|12530.5|0
1694131800000|2023-09-08 00:10:00|12554.7|12530.7|12554.3|12530.3|12555.2|12531.2|12553.8|12529.8|0
1694132100000|2023-09-08 00:15:00|12554.7|12530.7|12555.4|12531.4|12555.7|12531.7|12554.3|12530.3|0
1694132400000|2023-09-08 00:20:00|12555.6|12531.6|12554|12530|12556.1|12532.1|12553.6|12529.6|0
1694132700000|2023-09-08 00:25:00|12553.8|12529.8|12548.6|12524.6|12553.8|12529.8|12546.9|12522.9|0
1694133000000|2023-09-08 00:30:00|12548.8|12524.8|12546.1|12522.1|12549.2|12525.2|12544.9|12520.9|0
1694133300000|2023-09-08 00:35:00|12545.7|12521.7|12545.3|12521.3|12546.5|12522.5|12544.2|12520.2|0
1694133600000|2023-09-08 00:40:00|12544.9|12520.9|12543.8|12519.8|12545.3|12521.3|12543.4|12519.4|0
1694133900000|2023-09-08 00:45:00|12544.2|12520.2|12550.9|12526.9|12550.9|12526.9|12543.4|12519.4|0
1694134200000|2023-09-08 00:50:00|12551.1|12527.1|12558|12534|12558.4|12534.4|12551.1|12527.1|0
1694134500000|2023-09-08 00:55:00|12558.4|12534.4|12559.2|12535.2|12559.6|12535.6|12558|12534|0
1694134800000|2023-09-08 01:00:00|12556.6|12546.6|12545.1|12535.1|12566.1|12556.1|12542.1|12532.1|3566
1694135100000|2023-09-08 01:05:00|12545.6|12535.6|12547.1|12537.1|12555.1|12545.1|12545.1|12535.1|1476
1694135400000|2023-09-08 01:10:00|12548.1|12538.1|12554.6|12544.6|12559.6|12549.6|12548.1|12538.1|851
1694135700000|2023-09-08 01:15:00|12555.1|12545.1|12559.1|12549.1|12560.1|12550.1|12543.1|12533.1|1457
1694136000000|2023-09-08 01:20:00|12558.6|12548.6|12561.1|12551.1|12563.6|12553.6|12557.1|12547.1|673
1694136300000|2023-09-08 01:25:00|12562.1|12552.1|12570.6|12560.6|12574.6|12564.6|12562.1|12552.1|2447
1694136600000|2023-09-08 01:30:00|12571.1|12561.1|12583.1|12573.1|12599.1|12589.1|12567.6|12557.6|13070
1694136900000|2023-09-08 01:35:00|12584.1|12574.1|12573.6|12563.6|12596.6|12586.6|12571.1|12561.1|4510
1694137200000|2023-09-08 01:40:00|12574.1|12564.1|12560.6|12550.6|12576.1|12566.1|12559.6|12549.6|3703
1694137500000|2023-09-08 01:45:00|12560.1|12550.1|12546.6|12536.6|12563.6|12553.6|12543.6|12533.6|3944
1694137800000|2023-09-08 01:50:00|12545.6|12535.6|12546.6|12536.6|12564.6|12554.6|12544.6|12534.6|1878
1694138100000|2023-09-08 01:55:00|12547.6|12537.6|12519.6|12509.6|12547.6|12537.6|12519.6|12509.6|3397
1694138400000|2023-09-08 02:00:00|12521.6|12511.6|12523.6|12513.6|12530.6|12520.6|12517.6|12507.6|2737
1694138700000|2023-09-08 02:05:00|12522.6|12512.6|12526.6|12516.6|12529.6|12519.6|12516.6|12506.6|2104
1694139000000|2023-09-08 02:10:00|12527.6|12517.6|12529.6|12519.6|12542.6|12532.6|12526.6|12516.6|1747
1694139300000|2023-09-08 02:15:00|12530.6|12520.6|12535.6|12525.6|12538.6|12528.6|12524.6|12514.6|1361
1694139600000|2023-09-08 02:20:00|12536.6|12526.6|12524.6|12514.6|12540.6|12530.6|12519.6|12509.6|1823
1694139900000|2023-09-08 02:25:00|12525.6|12515.6|12529.6|12519.6|12530.6|12520.6|12520.6|12510.6|1403
1694140200000|2023-09-08 02:30:00|12528.6|12518.6|12544.6|12534.6|12548.6|12538.6|12525.6|12515.6|2439
1694140500000|2023-09-08 02:35:00|12545.6|12535.6|12536.6|12526.6|12547.6|12537.6|12532.6|12522.6|1086
1694140800000|2023-09-08 02:40:00|12535.6|12525.6|12528.6|12518.6|12535.6|12525.6|12524.6|12514.6|958
1694141100000|2023-09-08 02:45:00|12530.6|12520.6|12531.6|12521.6|12533.6|12523.6|12520.6|12510.6|811
1694141400000|2023-09-08 02:50:00|12530.6|12520.6|12512.6|12502.6|12530.6|12520.6|12512.6|12502.6|1511
1694141700000|2023-09-08 02:55:00|12509.6|12499.6|12506.6|12496.6|12517.6|12507.6|12506.6|12496.6|3750
1694142000000|2023-09-08 03:00:00|12507.6|12497.6|12512.6|12502.6|12513.6|12503.6|12499.6|12489.6|3174
1694142300000|2023-09-08 03:05:00|12513.6|12503.6|12525.6|12515.6|12525.6|12515.6|12509.6|12499.6|1218
1694142600000|2023-09-08 03:10:00|12524.6|12514.6|12540.6|12530.6|12542.6|12532.6|12518.6|12508.6|2241
1694142900000|2023-09-08 03:15:00|12539.6|12529.6|12518.6|12508.6|12539.6|12529.6|12517.6|12507.6|1170
1694143200000|2023-09-08 03:20:00|12519.6|12509.6|12510.6|12500.6|12522.6|12512.6|12508.6|12498.6|1000
1694143500000|2023-09-08 03:25:00|12513.6|12503.6|12514.6|12504.6|12514.6|12504.6|12507.6|12497.6|988
1694143800000|2023-09-08 03:30:00|12513.6|12503.6|12513.6|12503.6|12515.6|12505.6|12511.6|12501.6|305
1694144100000|2023-09-08 03:35:00|12514.6|12504.6|12518.6|12508.6|12520.6|12510.6|12513.6|12503.6|260
1694144400000|2023-09-08 03:40:00|12519.6|12509.6|12517.6|12507.6|12519.6|12509.6|12515.6|12505.6|241
1694144700000|2023-09-08 03:45:00|12516.6|12506.6|12520.6|12510.6|12520.6|12510.6|12516.6|12506.6|157
1694145000000|2023-09-08 03:50:00|12519.6|12509.6|12520.6|12510.6|12520.6|12510.6|12518.6|12508.6|173
1694145300000|2023-09-08 03:55:00|12519.6|12509.6|12520.6|12510.6|12521.6|12511.6|12518.6|12508.6|166
1694145600000|2023-09-08 04:00:00|12521.6|12511.6|12516.6|12506.6|12521.6|12511.6|12516.6|12506.6|82
1694145900000|2023-09-08 04:05:00|12517.6|12507.6|12519.6|12509.6|12520.6|12510.6|12515.6|12505.6|148
1694146200000|2023-09-08 04:10:00|12518.6|12508.6|12523.6|12513.6|12524.6|12514.6|12518.6|12508.6|230
1694146500000|2023-09-08 04:15:00|12524.6|12514.6|12523.6|12513.6|12525.6|12515.6|12522.6|12512.6|152
1694146800000|2023-09-08 04:20:00|12524.6|12514.6|12523.6|12513.6|12524.6|12514.6|12523.6|12513.6|63
1694147100000|2023-09-08 04:25:00|12524.6|12514.6|12525.6|12515.6|12525.6|12515.6|12523.6|12513.6|85
1694147400000|2023-09-08 04:30:00|12524.6|12514.6|12522.6|12512.6|12524.6|12514.6|12521.6|12511.6|108
1694147700000|2023-09-08 04:35:00|12521.6|12511.6|12518.6|12508.6|12521.6|12511.6|12515.6|12505.6|145
1694148000000|2023-09-08 04:40:00|12517.6|12507.6|12516.6|12506.6|12518.6|12508.6|12514.6|12504.6|100
1694148300000|2023-09-08 04:45:00|12515.6|12505.6|12515.6|12505.6|12517.6|12507.6|12514.6|12504.6|80
1694148600000|2023-09-08 04:50:00|12516.6|12506.6|12514.6|12504.6|12516.6|12506.6|12514.6|12504.6|64
1694148900000|2023-09-08 04:55:00|12513.6|12503.6|12511.6|12501.6|12514.6|12504.6|12511.6|12501.6|173
1694149200000|2023-09-08 05:00:00|12510.6|12500.6|12505.6|12495.6|12521.6|12511.6|12504.6|12494.6|1398
1694149500000|2023-09-08 05:05:00|12506.6|12496.6|12503.6|12493.6|12513.6|12503.6|12502.6|12492.6|909
1694149800000|2023-09-08 05:10:00|12504.6|12494.6|12516.6|12506.6|12518.6|12508.6|12504.6|12494.6|904
1694150100000|2023-09-08 05:15:00|12515.6|12505.6|12526.6|12516.6|12529.6|12519.6|12514.6|12504.6|1332
1694150400000|2023-09-08 05:20:00|12524.6|12514.6|12532.6|12522.6|12535.6|12525.6|12519.6|12509.6|1400
1694150700000|2023-09-08 05:25:00|12531.6|12521.6|12534.6|12524.6|12547.6|12537.6|12529.6|12519.6|2715
1694151000000|2023-09-08 05:30:00|12535.6|12525.6|12532.6|12522.6|12544.6|12534.6|12531.6|12521.6|1481
1694151300000|2023-09-08 05:35:00|12533.6|12523.6|12535.6|12525.6|12536.6|12526.6|12527.6|12517.6|1007
1694151600000|2023-09-08 05:40:00|12534.6|12524.6|12533.6|12523.6|12534.6|12524.6|12525.6|12515.6|1014
1694151900000|2023-09-08 05:45:00|12532.6|12522.6|12541.6|12531.6|12546.6|12536.6|12531.6|12521.6|1139
1694152200000|2023-09-08 05:50:00|12540.6|12530.6|12556.6|12546.6|12556.6|12546.6|12539.6|12529.6|1249
1694152500000|2023-09-08 05:55:00|12555.6|12545.6|12543.6|12533.6|12557.6|12547.6|12536.6|12526.6|1662
1694152800000|2023-09-08 06:00:00|12544.6|12534.6|12557.6|12547.6|12559.6|12549.6|12543.6|12533.6|1214
1694153100000|2023-09-08 06:05:00|12556.6|12546.6|12560.6|12550.6|12573.6|12563.6|12553.6|12543.6|1975
1694153400000|2023-09-08 06:10:00|12561.6|12551.6|12553.6|12543.6|12563.6|12553.6|12552.6|12542.6|1348
1694153700000|2023-09-08 06:15:00|12552.6|12542.6|12546.6|12536.6|12564.6|12554.6|12546.6|12536.6|1342
1694154000000|2023-09-08 06:20:00|12547.6|12537.6|12543.6|12533.6|12550.6|12540.6|12541.6|12531.6|1194
1694154300000|2023-09-08 06:25:00|12544.6|12534.6|12545.6|12535.6|12551.6|12541.6|12542.6|12532.6|837
1694154600000|2023-09-08 06:30:00|12544.6|12534.6|12530.6|12520.6|12544.6|12534.6|12529.6|12519.6|2104
1694154900000|2023-09-08 06:35:00|12529.6|12519.6|12526.6|12516.6|12533.6|12523.6|12525.6|12515.6|1522
1694155200000|2023-09-08 06:40:00|12527.6|12517.6|12530.6|12520.6|12530.6|12520.6|12521.6|12511.6|1599
1694155500000|2023-09-08 06:45:00|12532.6|12522.6|12533.6|12523.6|12536.6|12526.6|12530.6|12520.6|1881
1694155800000|2023-09-08 06:50:00|12532.6|12522.6|12540.6|12530.6|12540.6|12530.6|12530.6|12520.6|2301
1694156100000|2023-09-08 06:55:00|12539.6|12529.6|12535.6|12525.6|12548.6|12538.6|12535.6|12525.6|3615
1694156400000|2023-09-08 07:00:00|12537.6|12526.6|12547.6|12536.6|12547.6|12536.6|12535.6|12524.6|1741
1694156700000|2023-09-08 07:05:00|12546.6|12535.6|12534.6|12522.6|12546.6|12535.6|12533.6|12522.6|1148
1694157000000|2023-09-08 07:10:00|12535.6|12523.6|12535.6|12524.6|12539.6|12527.6|12534.6|12523.6|660
1694157300000|2023-09-08 07:15:00|12534.6|12523.6|12536.6|12525.6|12537.6|12526.6|12532.6|12521.6|342
1694157600000|2023-09-08 07:20:00|12535.6|12524.6|12535.6|12524.6|12537.6|12526.6|12535.6|12523.6|309
1694157900000|2023-09-08 07:25:00|12534.6|12523.6|12533.6|12522.6|12534.6|12523.6|12533.6|12522.6|175
1694158200000|2023-09-08 07:30:00|12532.6|12521.6|12531.6|12520.6|12533.6|12522.6|12530.6|12519.6|402
1694158500000|2023-09-08 07:35:00|12530.6|12519.6|12531.6|12520.6|12532.6|12520.6|12529.6|12518.6|631
1694158800000|2023-09-08 07:40:00|12530.6|12519.6|12531.6|12520.6|12532.6|12520.6|12529.6|12518.6|641
1694159100000|2023-09-08 07:45:00|12532.6|12521.6|12530.6|12519.6|12535.6|12524.6|12527.6|12516.6|1023
1694159400000|2023-09-08 07:50:00|12529.6|12518.6|12536.6|12525.6|12536.6|12525.6|12527.6|12516.6|1092
1694159700000|2023-09-08 07:55:00|12537.6|12526.6|12541.6|12530.6|12541.6|12530.6|12535.6|12524.6|606
1694160000000|2023-09-08 08:00:00|12542.6|12529.6|12537.6|12526.6|12542.6|12529.6|12536.6|12525.6|606
1694160300000|2023-09-08 08:05:00|12538.6|12527.6|12535.6|12524.6|12539.6|12528.6|12534.6|12523.6|370
1694160600000|2023-09-08 08:10:00|12534.6|12523.6|12533.6|12522.6|12535.6|12524.6|12531.6|12520.6|1008
1694160900000|2023-09-08 08:15:00|12532.6|12521.6|12520.6|12509.6|12532.6|12522.6|12520.6|12509.6|1463
1694161200000|2023-09-08 08:20:00|12522.6|12511.6|12520.6|12509.6|12524.6|12512.6|12516.6|12505.6|888
1694161500000|2023-09-08 08:25:00|12521.6|12510.6|12518.6|12505.6|12521.6|12510.6|12510.6|12498.6|2061
1694161800000|2023-09-08 08:30:00|12520|12496|12512.8|12488.8|12520|12496|12512|12488|0
1694162100000|2023-09-08 08:35:00|12512.4|12488.4|12513.4|12489.4|12513.4|12489.4|12508.8|12484.8|1883
1694162400000|2023-09-08 08:40:00|12513|12489|12514.7|12490.7|12515.3|12491.3|12512|12488|0
1694162700000|2023-09-08 08:45:00|12514.4|12490.4|12510.5|12486.5|12516.7|12492.7|12509.9|12485.9|0
1694163000000|2023-09-08 08:50:00|12510.9|12486.9|12509.8|12485.8|12512.8|12488.8|12508.2|12484.2|0
1694163300000|2023-09-08 08:55:00|12510.2|12486.2|12506.7|12482.7|12510.6|12486.6|12506.7|12482.7|0
1694163600000|2023-09-08 09:00:00|12510.6|12499.6|12514.6|12503.6|12523.6|12512.6|12510.6|12499.6|838
1694163900000|2023-09-08 09:05:00|12515.6|12504.6|12515.6|12504.6|12517.6|12505.6|12514.6|12503.6|50
1694164200000|2023-09-08 09:10:00|12514.6|12503.6|12522.6|12511.6|12523.6|12511.6|12514.6|12503.6|70
1694164500000|2023-09-08 09:15:00|12521.6|12510.6|12521.6|12510.6|12523.6|12511.6|12516.6|12505.6|141
1694164800000|2023-09-08 09:20:00|12522.6|12511.6|12530.6|12519.6|12530.6|12519.6|12520.6|12509.6|235
1694165100000|2023-09-08 09:25:00|12529.6|12518.6|12524.6|12513.6|12530.6|12519.6|12524.6|12513.6|83
1694165400000|2023-09-08 09:30:00|12525.6|12512.6|12529.6|12518.6|12529.6|12518.6|12521.6|12510.6|115
1694165700000|2023-09-08 09:35:00|12532.6|12521.6|12531.6|12520.6|12533.6|12522.6|12530.6|12519.6|413
1694166000000|2023-09-08 09:40:00|12532.6|12521.6|12530.6|12519.6|12532.6|12521.6|12530.6|12519.6|120
1694166300000|2023-09-08 09:45:00|12531.6|12520.6|12531.6|12520.6|12533.6|12522.6|12530.6|12519.6|106
1694166600000|2023-09-08 09:50:00|12530.6|12519.6|12530.6|12519.6|12530.6|12519.6|12528.6|12517.6|62
1694166900000|2023-09-08 09:55:00|12529.6|12518.6|12529.6|12518.6|12531.6|12520.6|12529.6|12518.6|67
1694167200000|2023-09-08 10:00:00|12530.6|12517.6|12530.6|12519.6|12531.6|12519.6|12529.6|12517.6|18
1694167500000|2023-09-08 10:05:00|12529.6|12518.6|12531.6|12520.6|12532.6|12520.6|12527.6|12516.6|57
1694167800000|2023-09-08 10:10:00|12532.6|12521.6|12534.6|12523.6|12534.6|12523.6|12531.6|12520.6|53
1694168100000|2023-09-08 10:15:00|12533.6|12521.6|12532.6|12520.6|12533.6|12522.6|12530.6|12519.6|25
1694168400000|2023-09-08 10:20:00|12531.6|12521.6|12534.6|12523.6|12537.6|12526.6|12531.6|12521.6|40
1694168700000|2023-09-08 10:25:00|12535.6|12524.6|12534.6|12523.6|12536.6|12525.6|12534.6|12522.6|21
1694169000000|2023-09-08 10:30:00|12533.6|12522.6|12535.6|12523.6|12535.6|12523.6|12532.6|12521.6|24
1694169300000|2023-09-08 10:35:00|12534.6|12524.6|12534.6|12522.6|12536.6|12525.6|12534.6|12522.6|24
1694169600000|2023-09-08 10:40:00|12535.6|12523.6|12535.6|12524.6|12536.6|12524.6|12534.6|12522.6|9
1694169900000|2023-09-08 10:45:00|12536.6|12523.6|12534.6|12523.6|12536.6|12523.6|12533.6|12522.6|41
1694170200000|2023-09-08 10:50:00|12533.6|12522.6|12537.6|12525.6|12537.6|12526.6|12532.6|12521.6|46
1694170500000|2023-09-08 10:55:00|12536.6|12524.6|12533.6|12522.6|12537.6|12525.6|12533.6|12522.6|211
1694170800000|2023-09-08 11:00:00|12534.6|12523.6|12534.6|12522.6|12536.6|12524.6|12531.6|12520.6|262
1694171100000|2023-09-08 11:05:00|12535.6|12523.6|12533.6|12521.6|12538.6|12527.6|12532.6|12521.6|183
1694171400000|2023-09-08 11:10:00|12532.6|12520.6|12530.6|12519.6|12533.6|12521.6|12530.6|12519.6|48
1694171700000|2023-09-08 11:15:00|12529.6|12517.6|12526.6|12515.6|12529.6|12517.6|12522.6|12511.6|201
1694172000000|2023-09-08 11:20:00|12527.6|12516.6|12525.6|12513.6|12530.6|12519.6|12525.6|12513.6|18
1694172300000|2023-09-08 11:25:00|12524.6|12514.6|12526.6|12514.6|12526.6|12514.6|12523.6|12512.6|36
1694172600000|2023-09-08 11:30:00|12525.6|12513.6|12527.6|12515.6|12528.6|12516.6|12525.6|12513.6|12
1694172900000|2023-09-08 11:35:00|12526.6|12516.6|12527.6|12515.6|12528.6|12517.6|12525.6|12514.6|16
1694173200000|2023-09-08 11:40:00|12528.6|12516.6|12529.6|12517.6|12531.6|12519.6|12527.6|12515.6|16
1694173500000|2023-09-08 11:45:00|12528.6|12516.6|12530.6|12518.6|12530.6|12518.6|12527.6|12516.6|7
1694173800000|2023-09-08 11:50:00|12529.6|12517.6|12530.6|12518.6|12532.6|12520.6|12528.6|12517.6|25
1694174100000|2023-09-08 11:55:00|12531.6|12519.6|12533.6|12521.6|12533.6|12521.6|12529.6|12518.6|26
1694174400000|2023-09-08 12:00:00|12532.6|12520.6|12534.6|12522.6|12535.6|12523.6|12532.6|12520.6|12
1694174700000|2023-09-08 12:05:00|12533.6|12523.6|12534.6|12523.6|12537.6|12525.6|12533.6|12523.6|47
1694175000000|2023-09-08 12:10:00|12535.6|12522.6|12535.6|12523.6|12537.6|12525.6|12534.6|12522.6|44
1694175300000|2023-09-08 12:15:00|12536.6|12524.6|12535.6|12523.6|12537.6|12525.6|12534.6|12523.6|21
1694175600000|2023-09-08 12:20:00|12534.6|12524.6|12535.6|12523.6|12535.6|12524.6|12533.6|12522.6|11
1694175900000|2023-09-08 12:25:00|12536.6|12524.6|12536.6|12525.6|12537.6|12525.6|12533.6|12522.6|271
1694176200000|2023-09-08 12:30:00|12537.6|12526.6|12537.6|12525.6|12538.6|12527.6|12535.6|12524.6|108
1694176500000|2023-09-08 12:35:00|12536.6|12524.6|12537.6|12526.6|12541.6|12530.6|12535.6|12524.6|193
1694176800000|2023-09-08 12:40:00|12536.6|12525.6|12534.6|12523.6|12537.6|12526.6|12532.6|12520.6|185
1694177100000|2023-09-08 12:45:00|12535.6|12522.6|12535.6|12524.6|12536.6|12525.6|12534.6|12522.6|23
1694177400000|2023-09-08 12:50:00|12536.6|12523.6|12533.6|12522.6|12536.6|12523.6|12532.6|12521.6|57
1694177700000|2023-09-08 12:55:00|||||||||5
1694178000000|2023-09-08 13:00:00|12532.6|12521.6|12536.6|12525.6|12538.6|12525.6|12531.6|12520.6|487
1694178300000|2023-09-08 13:05:00|12537.6|12526.6|12526.6|12515.6|12540.6|12528.6|12525.6|12514.6|791
1694178600000|2023-09-08 13:10:00|12525.6|12514.6|12529.6|12518.6|12529.6|12518.6|12525.6|12514.6|66
1694178900000|2023-09-08 13:15:00|12530.6|12519.6|12534.6|12523.6|12539.6|12528.6|12530.6|12519.6|71
1694179200000|2023-09-08 13:20:00|12533.6|12522.6|12536.6|12525.6|12536.6|12525.6|12532.6|12521.6|95
1694179500000|2023-09-08 13:25:00|12537.6|12526.6|12536.6|12525.6|12537.6|12526.6|12534.6|12523.6|66
1694179800000|2023-09-08 13:30:00|12535.6|12524.6|12540.6|12529.6|12545.6|12534.6|12526.6|12515.6|977
1694180100000|2023-09-08 13:35:00|12541.6|12530.6|12528.6|12517.6|12543.6|12532.6|12525.6|12514.6|184
1694180400000|2023-09-08 13:40:00|12527.6|12516.6|12518.6|12507.6|12527.6|12517.6|12518.6|12507.6|481
1694180700000|2023-09-08 13:45:00|12519.6|12508.6|12520.6|12509.6|12521.6|12509.6|12511.6|12500.6|573
1694181000000|2023-09-08 13:50:00|12521.6|12510.6|12513.6|12502.6|12523.6|12512.6|12513.6|12502.6|294
1694181300000|2023-09-08 13:55:00|12512.6|12501.6|12514.6|12503.6|12518.6|12506.6|12508.6|12497.6|666
1694181600000|2023-09-08 14:00:00|12515.6|12504.6|12526.6|12515.6|12526.6|12515.6|12515.6|12503.6|498
1694181900000|2023-09-08 14:05:00|12527.6|12516.6|12527.6|12516.6|12536.6|12525.6|12526.6|12514.6|786
1694182200000|2023-09-08 14:10:00|12528.6|12517.6|12534.6|12523.6|12539.6|12528.6|12528.6|12517.6|220
1694182500000|2023-09-08 14:15:00|12535.6|12524.6|12532.6|12521.6|12539.6|12528.6|12531.6|12520.6|233
1694182800000|2023-09-08 14:20:00|12531.6|12520.6|12528.6|12517.6|12533.6|12522.6|12528.6|12517.6|223
1694183100000|2023-09-08 14:25:00|12527.6|12516.6|12531.6|12520.6|12533.6|12522.6|12526.6|12514.6|195
1694183400000|2023-09-08 14:30:00|12532.6|12519.6|12525.6|12514.6|12532.6|12519.6|12521.6|12510.6|196
1694183700000|2023-09-08 14:35:00|12526.6|12515.6|12521.6|12510.6|12530.6|12519.6|12520.6|12509.6|140
1694184000000|2023-09-08 14:40:00|12520.6|12509.6|12524.6|12513.6|12525.6|12514.6|12519.6|12508.6|147
1694184300000|2023-09-08 14:45:00|12525.6|12514.6|12524.6|12513.6|12526.6|12515.6|12522.6|12511.6|170
1694184600000|2023-09-08 14:50:00|12525.6|12514.6|12526.6|12515.6|12529.6|12518.6|12524.6|12513.6|226
1694184900000|2023-09-08 14:55:00|12527.6|12516.6|12520.6|12509.6|12529.6|12518.6|12520.6|12509.6|95
1694185200000|2023-09-08 15:00:00|12521.6|12510.6|12527.6|12516.6|12530.6|12518.6|12521.6|12510.6|151
1694185500000|2023-09-08 15:05:00|12526.6|12515.6|12522.6|12510.6|12527.6|12516.6|12521.6|12510.6|136
1694185800000|2023-09-08 15:10:00|12523.6|12511.6|12529.6|12517.6|12532.6|12521.6|12522.6|12511.6|74
1694186100000|2023-09-08 15:15:00|12528.6|12518.6|12531.6|12520.6|12533.6|12521.6|12528.6|12518.6|167
1694186400000|2023-09-08 15:20:00|12532.6|12521.6|12533.6|12521.6|12533.6|12522.6|12531.6|12520.6|185
1694186700000|2023-09-08 15:25:00|12532.6|12522.6|12536.6|12525.6|12536.6|12525.6|12532.6|12521.6|261
1694187000000|2023-09-08 15:30:00|12537.6|12526.6|12534.6|12523.6|12537.6|12526.6|12534.6|12522.6|133
1694187300000|2023-09-08 15:35:00|12533.6|12522.6|12535.6|12523.6|12535.6|12523.6|12533.6|12521.6|64
1694187600000|2023-09-08 15:40:00|12534.6|12522.6|12531.6|12519.6|12535.6|12522.6|12529.6|12518.6|84
1694187900000|2023-09-08 15:45:00|12530.6|12520.6|12534.6|12522.6|12534.6|12523.6|12530.6|12520.6|68
1694188200000|2023-09-08 15:50:00|12533.6|12521.6|12532.6|12521.6|12534.6|12522.6|12531.6|12520.6|83
1694188500000|2023-09-08 15:55:00|12533.6|12522.6|12534.6|12523.6|12534.6|12523.6|12532.6|12520.6|100
1694188800000|2023-09-08 16:00:00|12535.6|12522.6|12532.6|12521.6|12535.6|12522.6|12530.6|12519.6|64
1694189100000|2023-09-08 16:05:00|12533.6|12522.6|12534.6|12523.6|12535.6|12524.6|12533.6|12521.6|34
1694189400000|2023-09-08 16:10:00|12535.6|12524.6|12537.6|12525.6|12537.6|12526.6|12533.6|12522.6|91
1694189700000|2023-09-08 16:15:00|12536.6|12526.6|12539.6|12527.6|12539.6|12528.6|12536.6|12526.6|112
1694190000000|2023-09-08 16:20:00|12538.6|12528.6|12535.6|12523.6|12538.6|12528.6|12534.6|12523.6|60
1694190300000|2023-09-08 16:25:00|12534.6|12524.6|12533.6|12522.6|12536.6|12524.6|12532.6|12521.6|110
1694190600000|2023-09-08 16:30:00|12532.6|12521.6|12531.6|12519.6|12535.6|12523.6|12530.6|12519.6|228
1694190900000|2023-09-08 16:35:00|12532.6|12520.6|12528.6|12517.6|12532.6|12521.6|12528.6|12517.6|148
1694191200000|2023-09-08 16:40:00|12527.6|12516.6|12528.6|12517.6|12532.6|12521.6|12527.6|12516.6|94
1694191500000|2023-09-08 16:45:00|12529.6|12518.6|12525.6|12514.6|12529.6|12518.6|12525.6|12514.6|45
1694191800000|2023-09-08 16:50:00|12524.6|12513.6|12525.6|12514.6|12527.6|12515.6|12524.6|12513.6|78
1694192100000|2023-09-08 16:55:00|12526.6|12515.6|12527.6|12516.6|12527.6|12516.6|12525.6|12514.6|35
1694192400000|2023-09-08 17:00:00|12526.6|12515.6|12526.6|12514.6|12527.6|12515.6|12523.6|12512.6|26
1694192700000|2023-09-08 17:05:00|12525.6|12513.6|12526.6|12514.6|12527.6|12515.6|12525.6|12513.6|25
1694193000000|2023-09-08 17:10:00|12525.6|12515.6|12528.6|12516.6|12528.6|12516.6|12524.6|12513.6|92
1694193300000|2023-09-08 17:15:00|12527.6|12515.6|12530.6|12518.6|12530.6|12518.6|12527.6|12515.6|39
1694193600000|2023-09-08 17:20:00|12531.6|12519.6|12531.6|12519.6|12531.6|12520.6|12530.6|12519.6|57
1694193900000|2023-09-08 17:25:00|12530.6|12518.6|12530.6|12519.6|12531.6|12519.6|12528.6|12517.6|21
1694194200000|2023-09-08 17:30:00|12531.6|12520.6|12535.6|12523.6|12535.6|12523.6|12530.6|12520.6|59
1694194500000|2023-09-08 17:35:00|12534.6|12522.6|12534.6|12523.6|12535.6|12523.6|12532.6|12521.6|25
1694194800000|2023-09-08 17:40:00|12533.6|12522.6|12534.6|12523.6|12535.6|12524.6|12533.6|12522.6|54
1694195100000|2023-09-08 17:45:00|12532.6|12522.6|12531.6|12520.6|12532.6|12522.6|12531.6|12519.6|115
1694195400000|2023-09-08 17:50:00|12530.6|12519.6|12528.6|12517.6|12531.6|12520.6|12527.6|12516.6|30
1694195700000|2023-09-08 17:55:00|12530.6|12518.6|12532.6|12521.6|12532.6|12521.6|12528.6|12517.6|49
1694196000000|2023-09-08 18:00:00|12531.6|12520.6|12533.6|12521.6|12534.6|12522.6|12530.6|12519.6|89
1694196300000|2023-09-08 18:05:00|12532.6|12522.6|12532.6|12520.6|12533.6|12522.6|12530.6|12519.6|14
1694196600000|2023-09-08 18:10:00|12531.6|12519.6|12525.6|12514.6|12531.6|12519.6|12523.6|12512.6|74
1694196900000|2023-09-08 18:15:00|12526.6|12515.6|12526.6|12514.6|12526.6|12515.6|12523.6|12512.6|54
1694197200000|2023-09-08 18:20:00|12525.6|12513.6|12526.6|12514.6|12526.6|12515.6|12524.6|12512.6|34
1694197500000|2023-09-08 18:25:00|12525.6|12515.6|12527.6|12516.6|12527.6|12516.6|12525.6|12514.6|17
1694197800000|2023-09-08 18:30:00|12526.6|12515.6|12526.6|12515.6|12527.6|12516.6|12526.6|12514.6|10
1694198100000|2023-09-08 18:35:00|12527.6|12516.6|12524.6|12512.6|12530.6|12518.6|12524.6|12512.6|17
1694198400000|2023-09-08 18:40:00|12525.6|12513.6|12528.1|12518.1|12528.6|12518.1|12525.6|12513.6|58
1694198700000|2023-09-08 18:45:00|12527.6|12517.6|12525.6|12515.6|12528.1|12518.1|12524.6|12514.6|13
1694199000000|2023-09-08 18:50:00|12526.1|12516.1|12525.1|12515.1|12527.1|12517.1|12525.1|12515.1|8
1694199300000|2023-09-08 18:55:00|12526.1|12516.1|12526.6|12516.6|12527.1|12517.1|12525.6|12515.6|27
1694199600000|2023-09-08 19:00:00|12526.1|12516.1|12526.6|12516.6|12527.6|12517.6|12525.1|12515.1|105
1694199900000|2023-09-08 19:05:00|12527.1|12517.1|12528.1|12518.1|12530.1|12520.1|12527.1|12517.1|44
1694200200000|2023-09-08 19:10:00|12528.6|12518.6|12528.6|12518.6|12529.1|12519.1|12527.1|12517.1|34
1694200500000|2023-09-08 19:15:00|12528.1|12518.1|12527.1|12517.1|12529.1|12519.1|12527.1|12517.1|25
1694200800000|2023-09-08 19:20:00|12526.6|12516.6|12528.1|12518.1|12528.1|12518.1|12526.1|12516.1|61
1694201100000|2023-09-08 19:25:00|12528.6|12518.6|12528.1|12518.1|12528.6|12518.6|12528.1|12518.1|24
1694201400000|2023-09-08 19:30:00|12528.6|12518.6|12530.1|12520.1|12530.6|12520.6|12528.1|12518.1|76
1694201700000|2023-09-08 19:35:00|12529.1|12519.1|12526.6|12516.6|12530.1|12520.1|12526.1|12516.1|91
1694202000000|2023-09-08 19:40:00|12526.1|12516.1|12524.6|12514.6|12526.1|12516.1|12524.1|12514.1|279
1694202300000|2023-09-08 19:45:00|12525.1|12515.1|12530.1|12520.1|12530.1|12520.1|12524.6|12514.6|203
1694202600000|2023-09-08 19:50:00|12529.6|12519.6|12528.1|12518.1|12531.1|12521.1|12528.1|12518.1|115
1694202900000|2023-09-08 19:55:00|12529.1|12519.1|12524.6|12514.6|12530.1|12520.1|12523.1|12513.1|404
1694203200000|2023-09-08 20:00:00|12525.1|12515.1|12525.1|12515.1|12525.6|12515.6|12524.6|12514.6|25
1694203500000|2023-09-08 20:05:00|12525.6|12515.6|12526.6|12516.6|12526.6|12516.6|12525.6|12515.6|11
1694203800000|2023-09-08 20:10:00|12526.1|12516.1|12526.6|12516.6|12526.6|12516.6|12526.1|12516.1|0
1694204100000|2023-09-08 20:15:00|12527.1|12517.1|12527.6|12517.6|12527.6|12517.6|12527.1|12517.1|2
1694204400000|2023-09-08 20:20:00|12528.1|12518.1|12526.6|12516.6|12528.1|12518.1|12526.1|12516.1|18
1694204700000|2023-09-08 20:25:00|12527.1|12517.1|12527.6|12517.6|12527.6|12517.6|12527.1|12517.1|17
1694205000000|2023-09-08 20:30:00|12528.1|12518.1|12525.6|12515.6|12528.1|12518.1|12525.6|12515.6|56
1694205300000|2023-09-08 20:35:00|||||||||9
1694205600000|2023-09-08 20:40:00|12526.1|12516.1|12525.1|12515.1|12526.6|12516.6|12524.6|12514.6|73
1694205900000|2023-09-08 20:45:00|12524.1|12514.1|12523.6|12513.6|12525.6|12515.6|12523.1|12513.1|52
1694206200000|2023-09-08 20:50:00|12524.1|12514.1|12523.6|12513.6|12524.1|12514.1|12523.1|12513.1|19
1694206500000|2023-09-08 20:55:00|12522.1|12512.1|12521.6|12511.6|12523.1|12513.1|12520.1|12510.1|47
1694383200000|2023-09-10 22:00:00|12588.7|12564.7|12563.3|12539.3|12589|12565|12562.6|12538.6|0
1694383500000|2023-09-10 22:05:00|12563.5|12539.5|12542.6|12518.6|12563.5|12539.5|12538.4|12514.4|0
1694383800000|2023-09-10 22:10:00|12542.8|12518.8|12567|12543|12567|12543|12539.8|12515.8|0
1694384100000|2023-09-10 22:15:00|12567.5|12543.5|12565.7|12541.7|12567.5|12543.5|12565.7|12541.7|0
1694384400000|2023-09-10 22:20:00|12566.5|12542.5|12567.7|12543.7|12567.7|12543.7|12565.7|12541.7|0
1694384700000|2023-09-10 22:25:00|12567.5|12543.5|12567.2|12543.2|12567.7|12543.7|12567.2|12543.2|0
1694385000000|2023-09-10 22:30:00|12568.5|12544.5|12568.8|12544.8|12569.1|12545.1|12568.2|12544.2|0
1694385300000|2023-09-10 22:35:00|12568.6|12544.6|12569.3|12545.3|12569.6|12545.6|12568.2|12544.2|0
1694385600000|2023-09-10 22:40:00|12569.1|12545.1|12571.1|12547.1|12572.4|12548.4|12569.1|12545.1|0
1694385900000|2023-09-10 22:45:00|12570.9|12546.9|12570.8|12546.8|12572.3|12548.3|12570.1|12546.1|0
1694386200000|2023-09-10 22:50:00|12571|12547|12571.7|12547.7|12572.4|12548.4|12571|12547|0
1694386500000|2023-09-10 22:55:00|12571.9|12547.9|12572.8|12548.8|12572.8|12548.8|12571.4|12547.4|0
1694386800000|2023-09-10 23:00:00|12572.4|12548.4|12559|12535|12572.8|12548.8|12558.5|12534.5|0
1694387100000|2023-09-10 23:05:00|12559.2|12535.2|12557.6|12533.6|12559.5|12535.5|12557.6|12533.6|0
1694387400000|2023-09-10 23:10:00|12557.8|12533.8|12558.5|12534.5|12559.9|12535.9|12557.8|12533.8|0
1694387700000|2023-09-10 23:15:00|12558.1|12534.1|12559.7|12535.7|12560.2|12536.2|12558.1|12534.1|0
1694388000000|2023-09-10 23:20:00|12559.3|12535.3|12560.4|12536.4|12561.2|12537.2|12559.3|12535.3|0
1694388300000|2023-09-10 23:25:00|12560.7|12536.7|12562.5|12538.5|12562.5|12538.5|12560.7|12536.7|0
1694388600000|2023-09-10 23:30:00|12562.1|12538.1|12561.6|12537.6|12562.5|12538.5|12561.6|12537.6|0
1694388900000|2023-09-10 23:35:00|12562|12538|12562.2|12538.2|12562.7|12538.7|12561.2|12537.2|0
1694389200000|2023-09-10 23:40:00|12561.8|12537.8|12561.8|12537.8|12562.7|12538.7|12561.3|12537.3|0
1694389500000|2023-09-10 23:45:00|12562|12538|12562.1|12538.1|12562.5|12538.5|12561.2|12537.2|0
1694389800000|2023-09-10 23:50:00|12562.3|12538.3|12562.3|12538.3|12562.8|12538.8|12561.6|12537.6|0
1694390100000|2023-09-10 23:55:00|12562.5|12538.5|12562.2|12538.2|12562.7|12538.7|12561.4|12537.4|0
1694390400000|2023-09-11 00:00:00|12562.4|12538.4|12564.3|12540.3|12566.6|12542.6|12561.6|12537.6|0
1694390700000|2023-09-11 00:05:00|12563.9|12539.9|12559.7|12535.7|12564.8|12540.8|12558.3|12534.3|0
1694391000000|2023-09-11 00:10:00|12560.1|12536.1|12559.5|12535.5|12560.6|12536.6|12556.9|12532.9|0
1694391300000|2023-09-11 00:15:00|12559.7|12535.7|12547.5|12523.5|12559.7|12535.7|12545.9|12521.9|0
1694391600000|2023-09-11 00:20:00|12547.9|12523.9|12550.2|12526.2|12551|12527|12547.5|12523.5|0
1694391900000|2023-09-11 00:25:00|12550|12526|12548.3|12524.3|12551|12527|12547.7|12523.7|0
1694392200000|2023-09-11 00:30:00|12548.5|12524.5|12548.1|12524.1|12549.2|12525.2|12547.1|12523.1|0
1694392500000|2023-09-11 00:35:00|12547.9|12523.9|12549|12525|12550.4|12526.4|12547.1|12523.1|0
1694392800000|2023-09-11 00:40:00|12549.4|12525.4|12548.5|12524.5|12550|12526|12548.5|12524.5|0
1694393100000|2023-09-11 00:45:00|12549|12525|12542.9|12518.9|12549|12525|12542.5|12518.5|0
1694393400000|2023-09-11 00:50:00|12543.3|12519.3|12541.7|12517.7|12543.3|12519.3|12541.5|12517.5|0
1694393700000|2023-09-11 00:55:00|12541.9|12517.9|12541.1|12517.1|12541.9|12517.9|12539.8|12515.8|0
1694394000000|2023-09-11 01:00:00|12534.1|12524.1|12559.1|12549.1|12566.6|12556.6|12530.6|12520.6|3509
1694394300000|2023-09-11 01:05:00|12560.1|12550.1|12556.1|12546.1|12571.6|12561.6|12549.1|12539.1|1851
1694394600000|2023-09-11 01:10:00|12557.1|12547.1|12555.6|12545.6|12572.6|12562.6|12553.1|12543.1|1188
1694394900000|2023-09-11 01:15:00|12550.6|12540.6|12547.1|12537.1|12567.1|12557.1|12542.1|12532.1|2373
1694395200000|2023-09-11 01:20:00|12546.1|12536.1|12548.6|12538.6|12551.6|12541.6|12511.6|12501.6|2631
1694395500000|2023-09-11 01:25:00|12549.1|12539.1|12546|12536|12562.6|12552.6|12538.6|12528.6|2107
1694395800000|2023-09-11 01:30:00|12544.5|12534.5|12539.5|12529.5|12561.5|12551.5|12521.5|12511.5|15936
1694396100000|2023-09-11 01:35:00|12540.5|12530.5|12589.5|12579.5|12591|12581|12535|12525|11381
1694396400000|2023-09-11 01:40:00|12588|12578|12576.5|12566.5|12596|12586|12570|12560|5597
1694396700000|2023-09-11 01:45:00|12576|12566|12585|12575|12604|12594|12569|12559|6766
1694397000000|2023-09-11 01:50:00|12586|12576|12594|12584|12609|12599|12577|12567|5281
1694397300000|2023-09-11 01:55:00|12595|12585|12580|12570|12600|12590|12575|12565|3738
1694397600000|2023-09-11 02:00:00|12581|12571|12580|12570|12584|12574|12562|12552|3229
1694397900000|2023-09-11 02:05:00|12581|12571|12578|12568|12588|12578|12567|12557|1915
1694398200000|2023-09-11 02:10:00|12576|12566|12576|12566|12580|12570|12569|12559|1534
1694398500000|2023-09-11 02:15:00|12574|12564|12564|12554|12580|12570|12562|12552|2495
1694398800000|2023-09-11 02:20:00|12565|12555|12581|12571|12584|12574|12562|12552|1382
1694399100000|2023-09-11 02:25:00|12580|12570|12578|12568|12591|12581|12578|12568|3218
1694399400000|2023-09-11 02:30:00|12579|12569|12585|12575|12585|12575|12573|12563|1383
1694399700000|2023-09-11 02:35:00|12587|12577|12597|12587|12604|12594|12586|12576|2202
1694400000000|2023-09-11 02:40:00|12598|12588|12583|12573|12605|12595|12580|12570|1720
1694400300000|2023-09-11 02:45:00|12584|12574|12588|12578|12589|12579|12577|12567|1833
1694400600000|2023-09-11 02:50:00|12587|12577|12606|12596|12608|12598|12584|12574|2766
1694400900000|2023-09-11 02:55:00|12608|12598|12609|12599|12619|12609|12604|12594|3720
1694401200000|2023-09-11 03:00:00|12608|12598|12602|12592|12613|12603|12600|12590|2026
1694401500000|2023-09-11 03:05:00|12603|12593|12609|12599|12610|12600|12597|12587|1719
1694401800000|2023-09-11 03:10:00|12606|12596|12613|12603|12617|12607|12601|12591|1520
1694402100000|2023-09-11 03:15:00|12614|12604|12611|12601|12616|12606|12610|12600|1341
1694402400000|2023-09-11 03:20:00|12609|12599|12610|12600|12612|12602|12605|12595|1420
1694402700000|2023-09-11 03:25:00|12611|12601|12607|12597|12612|12602|12603|12593|1230
1694403000000|2023-09-11 03:30:00|12608|12598|12610|12600|12611|12601|12606|12596|601
1694403300000|2023-09-11 03:35:00|12609|12599|12607|12597|12611|12601|12604|12594|660
1694403600000|2023-09-11 03:40:00|12606|12596|12600|12590|12607|12597|12600|12590|216
1694403900000|2023-09-11 03:45:00|12601|12591|12600|12590|12606|12596|12599|12589|304
1694404200000|2023-09-11 03:50:00|12599|12589|12597|12587|12603|12593|12596|12586|704
1694404500000|2023-09-11 03:55:00|12598|12588|12611|12601|12612|12602|12597|12587|461
1694404800000|2023-09-11 04:00:00|12610|12600|12608|12598|12615|12605|12606|12596|624
1694405100000|2023-09-11 04:05:00|12607|12597|12611|12601|12611|12601|12605|12595|145
1694405400000|2023-09-11 04:10:00|12610|12600|12608|12598|12611|12601|12607|12597|152
1694405700000|2023-09-11 04:15:00|12607|12597|12610|12600|12611|12601|12607|12597|113
1694406000000|2023-09-11 04:20:00|12611|12601|12613|12603|12614|12604|12608|12598|312
1694406300000|2023-09-11 04:25:00|12614|12604|12620|12610|12624|12614|12613|12603|713
1694406600000|2023-09-11 04:30:00|12619|12609|12627|12617|12627|12617|12618|12608|577
1694406900000|2023-09-11 04:35:00|12626|12616|12643|12633|12646|12636|12626|12616|2644
1694407200000|2023-09-11 04:40:00|12644|12634|12647|12637|12648|12638|12640|12630|1819
1694407500000|2023-09-11 04:45:00|12648|12638|12654|12644|12655|12645|12647|12637|1038
1694407800000|2023-09-11 04:50:00|12655|12645|12650|12640|12657|12647|12648|12638|1308
1694408100000|2023-09-11 04:55:00|12651|12641|12652|12642|12656|12646|12648|12638|1281
1694408400000|2023-09-11 05:00:00|12650|12640|12675|12665|12720|12710|12645|12635|22060
1694408700000|2023-09-11 05:05:00|12673|12663|12663|12653|12696|12686|12659|12649|4956
1694409000000|2023-09-11 05:10:00|12664|12654|12684|12674|12686|12676|12647|12637|4461
1694409300000|2023-09-11 05:15:00|12685|12675|12685|12675|12706|12696|12677|12667|5366
1694409600000|2023-09-11 05:20:00|12686|12676|12693|12683|12697|12687|12679|12669|3550
1694409900000|2023-09-11 05:25:00|12694|12684|12709|12699|12710|12700|12689|12679|4346
1694410200000|2023-09-11 05:30:00|12708|12698|12721|12711|12726|12716|12708|12698|4968
1694410500000|2023-09-11 05:35:00|12720|12710|12692|12682|12722|12712|12691|12681|3802
1694410800000|2023-09-11 05:40:00|12694|12684|12678|12668|12695|12685|12678|12668|3475
1694411100000|2023-09-11 05:45:00|12679|12669|12674|12664|12686|12676|12674|12664|2453
1694411400000|2023-09-11 05:50:00|12676|12666|12670|12660|12676|12666|12663|12653|1958
1694411700000|2023-09-11 05:55:00|12669|12659|12674|12664|12675|12665|12661|12651|1501
1694412000000|2023-09-11 06:00:00|12675|12665|12658|12648|12677|12667|12658|12648|1774
1694412300000|2023-09-11 06:05:00|12657|12647|12651|12641|12658|12648|12640|12630|4174
1694412600000|2023-09-11 06:10:00|12652|12642|12646|12636|12661|12651|12646|12636|2711
1694412900000|2023-09-11 06:15:00|12647|12637|12651|12641|12659|12649|12647|12637|1919
1694413200000|2023-09-11 06:20:00|12652|12642|12652|12642|12657|12647|12649|12639|1509
1694413500000|2023-09-11 06:25:00|12653|12643|12662|12652|12664|12654|12653|12643|1373
1694413800000|2023-09-11 06:30:00|12658|12648|12659|12649|12659|12649|12647|12637|2126
1694414100000|2023-09-11 06:35:00|12660|12650|12664|12654|12666|12656|12660|12650|1591
1694414400000|2023-09-11 06:40:00|12663|12653|12668|12658|12670|12660|12661|12651|2002
1694414700000|2023-09-11 06:45:00|12667|12657|12673|12663|12674|12664|12663|12653|1690
1694415000000|2023-09-11 06:50:00|12672|12662|12659|12649|12672|12662|12658|12648|2782
1694415300000|2023-09-11 06:55:00|12661|12651|12655|12645|12663|12653|12654|12644|4264
1694415600000|2023-09-11 07:00:00|12654|12644|12658|12646|12662|12651|12654|12642|2215
1694415900000|2023-09-11 07:05:00|12657|12647|12661|12650|12663|12652|12657|12646|977
1694416200000|2023-09-11 07:10:00|12662|12649|12664|12652|12665|12653|12659|12648|584
1694416500000|2023-09-11 07:15:00|12665|12653|12669|12658|12669|12658|12662|12650|887
1694416800000|2023-09-11 07:20:00|12668|12657|12678|12666|12679|12667|12667|12656|1009
1694417100000|2023-09-11 07:25:00|12677|12667|12679|12668|12680|12668|12671|12659|617
1694417400000|2023-09-11 07:30:00|12680|12669|12689|12677|12694|12683|12680|12668|1431
1694417700000|2023-09-11 07:35:00|12690|12678|12702|12691|12703|12692|12690|12678|1658
1694418000000|2023-09-11 07:40:00|12701|12690|12696|12685|12702|12690|12694|12683|866
1694418300000|2023-09-11 07:45:00|12695|12683|12689|12678|12696|12685|12689|12678|1063
1694418600000|2023-09-11 07:50:00|12688|12677|12687|12676|12691|12680|12685|12674|755
1694418900000|2023-09-11 07:55:00|12686|12675|12687|12676|12690|12679|12684|12673|1090
1694419200000|2023-09-11 08:00:00|12688|12677|12689|12678|12690|12679|12686|12674|866
1694419500000|2023-09-11 08:05:00|12690|12679|12687|12675|12690|12679|12684|12673|1285
1694419800000|2023-09-11 08:10:00|12686|12676|12690|12679|12691|12679|12686|12675|894
1694420100000|2023-09-11 08:15:00|12687|12675|12698|12686|12698|12687|12687|12675|1140
1694420400000|2023-09-11 08:20:00|12696|12685|12698|12686|12702|12691|12695|12683|551
1694420700000|2023-09-11 08:25:00|12697|12685|12691|12677|12698|12687|12689|12677|1016
1694421000000|2023-09-11 08:30:00|12700.8|12676.8|12703.3|12679.3|12706.7|12682.7|12700.4|12676.4|0
1694421300000|2023-09-11 08:35:00|12703.8|12679.8|12701.2|12677.2|12704.4|12680.4|12698.3|12674.3|1309
1694421600000|2023-09-11 08:40:00|12701|12677|12696.7|12672.7|12701.2|12677.2|12696.7|12672.7|0
1694421900000|2023-09-11 08:45:00|12696.5|12672.5|12696|12672|12697.5|12673.5|12695.4|12671.4|0
1694422200000|2023-09-11 08:50:00|12695.6|12671.6|12691.7|12667.7|12696|12672|12691.7|12667.7|0
1694422500000|2023-09-11 08:55:00|12691.6|12667.6|12693.3|12669.3|12693.3|12669.3|12690.4|12666.4|0
1694422800000|2023-09-11 09:00:00|12681|12670|12683|12672|12689|12678|12681|12670|246
1694423100000|2023-09-11 09:05:00|12684|12673|12679|12668|12685|12674|12677|12666|264
1694423400000|2023-09-11 09:10:00|12680|12669|12674|12663|12681|12669|12672|12661|195
1694423700000|2023-09-11 09:15:00|12673|12662|12678|12667|12681|12670|12671|12659|437
1694424000000|2023-09-11 09:20:00|12679|12668|12680|12669|12684|12673|12679|12667|44
1694424300000|2023-09-11 09:25:00|12681|12670|12680|12669|12682|12671|12679|12668|24
1694424600000|2023-09-11 09:30:00|12679|12668|12680|12668|12680|12669|12677|12666|47
1694424900000|2023-09-11 09:35:00|12679|12669|12679|12668|12681|12669|12677|12666|39
1694425200000|2023-09-11 09:40:00|12678|12667|12679|12667|12680|12669|12678|12667|45
1694425500000|2023-09-11 09:45:00|12680|12668|12679|12667|12680|12668|12678|12667|15
1694425800000|2023-09-11 09:50:00|12678|12666|12678|12667|12678|12667|12676|12665|55
1694426100000|2023-09-11 09:55:00|12677|12666|12677|12666|12679|12668|12676|12665|25
1694426400000|2023-09-11 10:00:00|12678|12667|12677|12666|12680|12669|12676|12665|47
1694426700000|2023-09-11 10:05:00|12678|12665|12674|12662|12678|12666|12673|12662|255
1694427000000|2023-09-11 10:10:00|12673|12663|12673|12662|12675|12664|12673|12662|25
1694427300000|2023-09-11 10:15:00|12672|12660|12674|12663|12675|12664|12669|12658|149
1694427600000|2023-09-11 10:20:00|12673|12662|12673|12662|12674|12663|12672|12661|40
1694427900000|2023-09-11 10:25:00|12674|12663|12672|12661|12675|12663|12671|12660|36
1694428200000|2023-09-11 10:30:00|12673|12662|12674|12662|12674|12663|12671|12660|31
1694428500000|2023-09-11 10:35:00|12673|12663|12672|12661|12675|12663|12672|12660|37
1694428800000|2023-09-11 10:40:00|12671|12660|12672|12660|12672|12661|12670|12659|32
1694429100000|2023-09-11 10:45:00|12671|12661|12673|12661|12673|12661|12671|12660|13
1694429400000|2023-09-11 10:50:00|12672|12660|12673|12661|12673|12662|12671|12660|49
1694429700000|2023-09-11 10:55:00|12672|12662|12673|12661|12674|12662|12671|12660|43
1694430000000|2023-09-11 11:00:00|12672|12662|12670|12659|12673|12662|12669|12657|201
1694430300000|2023-09-11 11:05:00|12669|12658|12662|12651|12670|12658|12662|12650|342
1694430600000|2023-09-11 11:10:00|12663|12652|12659|12647|12663|12652|12659|12647|276
1694430900000|2023-09-11 11:15:00|12660|12648|12660|12648|12661|12650|12659|12647|33
1694431200000|2023-09-11 11:20:00|12661|12649|12664|12653|12664|12653|12660|12648|22
1694431500000|2023-09-11 11:25:00|12665|12652|12664|12653|12666|12655|12664|12652|62
1694431800000|2023-09-11 11:30:00|12665|12654|12665|12654|12667|12656|12664|12653|114
1694432100000|2023-09-11 11:35:00|12666|12655|12665|12654|12670|12659|12664|12653|170
1694432400000|2023-09-11 11:40:00|12664|12653|12663|12652|12664|12654|12663|12652|47
1694432700000|2023-09-11 11:45:00|12664|12653|12666|12654|12667|12655|12664|12653|41
1694433000000|2023-09-11 11:50:00|12665|12655|12662|12651|12666|12655|12662|12651|30
1694433300000|2023-09-11 11:55:00|12661|12650|12662|12651|12662|12651|12661|12650|20
1694433600000|2023-09-11 12:00:00|12663|12652|12666|12655|12666|12655|12660|12649|45
1694433900000|2023-09-11 12:05:00|12667|12654|12671|12660|12671|12660|12666|12654|105
1694434200000|2023-09-11 12:10:00|12672|12661|12677|12666|12677|12666|12672|12661|58
1694434500000|2023-09-11 12:15:00|12678|12667|12674|12663|12678|12667|12674|12662|40
1694434800000|2023-09-11 12:20:00|12673|12662|12679|12668|12679|12668|12673|12662|86
1694435100000|2023-09-11 12:25:00|12680|12667|12678|12666|12680|12668|12677|12665|110
1694435400000|2023-09-11 12:30:00|12677|12665|12677|12665|12679|12668|12675|12664|143
1694435700000|2023-09-11 12:35:00|12678|12666|12682|12671|12684|12672|12678|12665|76
1694436000000|2023-09-11 12:40:00|12681|12670|12678|12667|12681|12671|12674|12663|99
1694436300000|2023-09-11 12:45:00|12679|12668|12674|12663|12679|12668|12674|12663|45
1694436600000|2023-09-11 12:50:00|12675|12662|12674|12663|12676|12665|12674|12662|71
1694436900000|2023-09-11 12:55:00|12673|12662|12679|12668|12679|12668|12673|12662|49
1694437200000|2023-09-11 13:00:00|12680|12669|12682|12671|12682|12671|12678|12667|52
1694437500000|2023-09-11 13:05:00|12683|12672|12681|12670|12683|12672|12680|12669|66
1694437800000|2023-09-11 13:10:00|12682|12669|12681|12669|12683|12672|12680|12669|69
1694438100000|2023-09-11 13:15:00|12680|12670|12680|12669|12683|12671|12680|12669|74
1694438400000|2023-09-11 13:20:00|12679|12668|12683|12672|12684|12673|12679|12668|83
1694438700000|2023-09-11 13:25:00|12684|12671|12688|12677|12688|12677|12683|12671|234
1694439000000|2023-09-11 13:30:00|12689|12678|12695|12684|12703|12692|12685|12673|1543
1694439300000|2023-09-11 13:35:00|12696|12685|12681|12670|12696|12685|12680|12669|556
1694439600000|2023-09-11 13:40:00|12682|12671|12669|12657|12683|12671|12665|12654|663
1694439900000|2023-09-11 13:45:00|12668|12658|12664|12653|12669|12658|12655|12644|677
1694440200000|2023-09-11 13:50:00|12665|12654|12663|12652|12665|12654|12654|12642|899
1694440500000|2023-09-11 13:55:00|12664|12653|12662|12651|12669|12657|12657|12646|620
1694440800000|2023-09-11 14:00:00|12663|12652|12667|12656|12670|12659|12662|12651|591
1694441100000|2023-09-11 14:05:00|12668|12657|12673|12662|12677|12666|12666|12654|606
1694441400000|2023-09-11 14:10:00|12672|12661|12670|12659|12674|12663|12666|12655|341
1694441700000|2023-09-11 14:15:00|12671|12660|12669|12658|12673|12662|12668|12657|283
1694442000000|2023-09-11 14:20:00|12668|12657|12673|12662|12676|12664|12667|12656|389
1694442300000|2023-09-11 14:25:00|12672|12661|12672|12661|12678|12667|12671|12660|276
1694442600000|2023-09-11 14:30:00|12671|12660|12659|12648|12672|12660|12659|12648|442
1694442900000|2023-09-11 14:35:00|12660|12649|12665|12654|12666|12655|12660|12648|196
1694443200000|2023-09-11 14:40:00|12666|12655|12672|12661|12673|12662|12666|12655|275
1694443500000|2023-09-11 14:45:00|12671|12660|12672|12661|12675|12664|12670|12659|285
1694443800000|2023-09-11 14:50:00|12673|12662|12672|12661|12676|12665|12671|12659|233
1694444100000|2023-09-11 14:55:00|12673|12662|12669|12657|12674|12662|12667|12656|188
1694444400000|2023-09-11 15:00:00|12668|12658|12666|12654|12669|12658|12662|12651|158
1694444700000|2023-09-11 15:05:00|12665|12655|12660|12648|12666|12655|12658|12646|211
1694445000000|2023-09-11 15:10:00|12659|12649|12660|12648|12662|12651|12659|12647|110
1694445300000|2023-09-11 15:15:00|12659|12649|12661|12650|12661|12650|12658|12647|119
1694445600000|2023-09-11 15:20:00|12660|12649|12663|12652|12664|12653|12660|12649|261
1694445900000|2023-09-11 15:25:00|12662|12651|12662|12651|12668|12656|12662|12651|348
1694446200000|2023-09-11 15:30:00|12661|12650|12658|12647|12663|12651|12658|12647|235
1694446500000|2023-09-11 15:35:00|12659|12648|12661|12650|12663|12652|12659|12647|91
1694446800000|2023-09-11 15:40:00|12662|12651|12658|12646|12663|12652|12657|12645|86
1694447100000|2023-09-11 15:45:00|12657|12647|12661|12649|12661|12650|12656|12645|148
1694447400000|2023-09-11 15:50:00|12660|12650|12658|12647|12662|12651|12658|12647|105
1694447700000|2023-09-11 15:55:00|12659|12648|12660|12649|12660|12649|12657|12645|103
1694448000000|2023-09-11 16:00:00|12661|12650|12666|12654|12666|12655|12660|12649|245
1694448300000|2023-09-11 16:05:00|12665|12655|12669|12658|12671|12660|12665|12654|145
1694448600000|2023-09-11 16:10:00|12670|12659|12671|12660|12672|12661|12669|12657|144
1694448900000|2023-09-11 16:15:00|12672|12661|12672|12660|12673|12662|12671|12660|122
1694449200000|2023-09-11 16:20:00|12671|12661|12669|12658|12672|12661|12668|12657|146
1694449500000|2023-09-11 16:25:00|12670|12657|12672|12661|12673|12662|12669|12657|70
1694449800000|2023-09-11 16:30:00|12673|12660|12672|12661|12673|12662|12671|12660|70
1694450100000|2023-09-11 16:35:00|12673|12662|12668|12657|12673|12662|12668|12657|129
1694450400000|2023-09-11 16:40:00|12669|12658|12671|12660|12671|12660|12668|12658|45
1694450700000|2023-09-11 16:45:00|12670|12659|12669|12658|12671|12660|12669|12658|117
1694451000000|2023-09-11 16:50:00|12671|12659|12672|12660|12673|12662|12670|12659|74
1694451300000|2023-09-11 16:55:00|12673|12661|12674|12663|12674|12663|12672|12661|32
1694451600000|2023-09-11 17:00:00|12673|12662|12675|12664|12675|12664|12673|12662|119
1694451900000|2023-09-11 17:05:00|12676|12663|12676|12665|12677|12666|12674|12662|173
1694452200000|2023-09-11 17:10:00|12677|12666|12677|12666|12677|12666|12676|12666|60
1694452500000|2023-09-11 17:15:00|12678|12667|12680|12668|12680|12668|12678|12666|67
1694452800000|2023-09-11 17:20:00|12679|12669|12677|12666|12680|12669|12676|12665|131
1694453100000|2023-09-11 17:25:00|12678|12667|12679|12668|12679|12668|12677|12666|25
1694453400000|2023-09-11 17:30:00|12678|12666|12674|12663|12678|12666|12673|12662|127
1694453700000|2023-09-11 17:35:00|12675|12664|12675|12664|12676|12665|12675|12664|52
1694454000000|2023-09-11 17:40:00|12676|12665|12680|12669|12680|12669|12676|12665|450
1694454300000|2023-09-11 17:45:00|12679|12667|12680|12669|12680|12669|12678|12667|376
1694454600000|2023-09-11 17:50:00|12681|12668|12682|12671|12683|12672|12679|12668|287
1694454900000|2023-09-11 17:55:00|12681|12670|12681|12669|12681|12671|12678|12667|200
1694455200000|2023-09-11 18:00:00|12680|12668|12678|12666|12680|12668|12677|12666|55
1694455500000|2023-09-11 18:05:00|12677|12667|12673|12661|12678|12667|12672|12661|87
1694455800000|2023-09-11 18:10:00|12674|12662|12675|12664|12676|12665|12674|12661|62
1694456100000|2023-09-11 18:15:00|12674|12663|12676|12665|12676|12665|12673|12662|51
1694456400000|2023-09-11 18:20:00|12677|12666|12676|12664|12677|12666|12675|12663|45
1694456700000|2023-09-11 18:25:00|12675|12665|12675|12664|12677|12666|12675|12664|17
1694457000000|2023-09-11 18:30:00|12674|12663|12674|12662|12676|12665|12673|12662|156
1694457300000|2023-09-11 18:35:00|12673|12661|12674|12663|12676|12665|12672|12661|297
1694457600000|2023-09-11 18:40:00|12673|12662|12673.5|12663.5|12676|12664|12673|12662|182
1694457900000|2023-09-11 18:45:00|12673|12663|12674.5|12664.5|12674.5|12664.5|12670|12660|338
1694458200000|2023-09-11 18:50:00|12673.5|12663.5|12677.5|12667.5|12677.5|12667.5|12673|12663|163
1694458500000|2023-09-11 18:55:00|12676.5|12666.5|12677|12667|12678.5|12668.5|12675.5|12665.5|211
1694458800000|2023-09-11 19:00:00|12677.5|12667.5|12679.5|12669.5|12680|12670|12677|12667|168
1694459100000|2023-09-11 19:05:00|12680.5|12670.5|12681.5|12671.5|12681.5|12671.5|12679.5|12669.5|156
1694459400000|2023-09-11 19:10:00|12683|12673|12677.5|12667.5|12683|12673|12676.5|12666.5|220
1694459700000|2023-09-11 19:15:00|12678|12668|12679|12669|12679.5|12669.5|12677.5|12667.5|36
1694460000000|2023-09-11 19:20:00|12678.5|12668.5|12682|12672|12682.5|12672.5|12678.5|12668.5|259
1694460300000|2023-09-11 19:25:00|12682.5|12672.5|12683.5|12673.5|12684.5|12674.5|12682|12672|208
1694460600000|2023-09-11 19:30:00|12684.5|12674.5|12685.5|12675.5|12686.5|12676.5|12683.5|12673.5|218
1694460900000|2023-09-11 19:35:00|12686.5|12676.5|12688.5|12678.5|12690|12680|12686|12676|396
1694461200000|2023-09-11 19:40:00|12690|12680|12689|12679|12690|12680|12688.5|12678.5|155
1694461500000|2023-09-11 19:45:00|12688.5|12678.5|12688.5|12678.5|12690.5|12680.5|12688.5|12678.5|201
1694461800000|2023-09-11 19:50:00|12687.5|12677.5|12691.5|12681.5|12691.5|12681.5|12686.5|12676.5|362
1694462100000|2023-09-11 19:55:00|12690.5|12680.5|12696.5|12686.5|12697.5|12687.5|12690.5|12680.5|425
1694462400000|2023-09-11 20:00:00|12696|12686|12696.5|12686.5|12696.5|12686.5|12693.5|12683.5|99
1694462700000|2023-09-11 20:05:00|12695|12685|12693.5|12683.5|12696.5|12686.5|12693.5|12683.5|77
1694463000000|2023-09-11 20:10:00|12692.5|12682.5|12693.5|12683.5|12693.5|12683.5|12692.5|12682.5|9
1694463300000|2023-09-11 20:15:00|||||||||6
1694463600000|2023-09-11 20:20:00|12694|12684|12694|12684|12694|12684|12694|12684|16
1694463900000|2023-09-11 20:25:00|12693.5|12683.5|12692.5|12682.5|12694|12684|12692.5|12682.5|10
1694464200000|2023-09-11 20:30:00|||||||||40
1694464500000|2023-09-11 20:35:00|12693.5|12683.5|12694|12684|12694|12684|12693.5|12683.5|51
1694464800000|2023-09-11 20:40:00|12694.5|12684.5|12694.5|12684.5|12695|12685|12694|12684|49
1694465100000|2023-09-11 20:45:00|12695|12685|12695|12685|12695.5|12685.5|12694.5|12684.5|11
1694465400000|2023-09-11 20:50:00|12695.5|12685.5|12695.5|12685.5|12695.5|12685.5|12694.5|12684.5|40
1694465700000|2023-09-11 20:55:00|12695|12685|12694|12684|12695.5|12685.5|12692.5|12682.5|54
1694466000000|2023-09-11 21:00:00|12693.5|12683.5|12692|12682|12693.5|12683.5|12692|12682|2
1694466300000|2023-09-11 21:05:00|||||||||8
1694466600000|2023-09-11 21:10:00|12691.5|12681.5|12692|12682|12692|12682|12691.5|12681.5|1
1694466900000|2023-09-11 21:15:00|12698.5|12674.5|12698.5|12674.5|12698.5|12674.5|12698.4|12674.4|2
1694467500000|2023-09-11 21:25:00|12698.4|12674.4|12697.8|12673.8|12698.4|12674.4|12697.5|12673.5|0
1694467800000|2023-09-11 21:30:00|12697.7|12673.7|12697.6|12673.6|12697.9|12673.9|12697.6|12673.6|0
1694468100000|2023-09-11 21:35:00|12697.5|12673.5|12697.6|12673.6|12698.1|12674.1|12697.3|12673.3|0
1694468400000|2023-09-11 21:40:00|12697.5|12673.5|12697.1|12673.1|12697.5|12673.5|12696.9|12672.9|0
1694468700000|2023-09-11 21:45:00|12697|12673|12696.7|12672.7|12697.1|12673.1|12696.5|12672.5|0
1694469000000|2023-09-11 21:50:00|12697.1|12673.1|12696|12672|12697.1|12673.1|12695.7|12671.7|0
1694469300000|2023-09-11 21:55:00|12695|12671|12695|12671|12695.6|12671.6|12694.6|12670.6|0
1694469600000|2023-09-11 22:00:00|12695.3|12671.3|12694.2|12670.2|12695.6|12671.6|12693.8|12669.8|0
1694469900000|2023-09-11 22:05:00|12694.4|12670.4|12695.6|12671.6|12697.1|12673.1|12694.2|12670.2|0
1694470200000|2023-09-11 22:10:00|12695.4|12671.4|12693.8|12669.8|12695.6|12671.6|12693.8|12669.8|0
1694470500000|2023-09-11 22:15:00|12693.6|12669.6|12693.8|12669.8|12694|12670|12691.9|12667.9|0
1694470800000|2023-09-11 22:20:00|12694.2|12670.2|12693.8|12669.8|12694.2|12670.2|12693.3|12669.3|0
1694471100000|2023-09-11 22:25:00|12694|12670|12693.8|12669.8|12694.2|12670.2|12693.8|12669.8|0
1694471400000|2023-09-11 22:30:00|12694|12670|12694.2|12670.2|12694.7|12670.7|12694|12670|0
1694471700000|2023-09-11 22:35:00|12693.8|12669.8|12691.4|12667.4|12694.2|12670.2|12691.4|12667.4|0
1694472000000|2023-09-11 22:40:00|12691.9|12667.9|12692.4|12668.4|12692.4|12668.4|12691.9|12667.9|0
1694472300000|2023-09-11 22:45:00|12692.2|12668.2|12691.7|12667.7|12692.2|12668.2|12691.7|12667.7|0
1694472600000|2023-09-11 22:50:00|12692.1|12668.1|12691.7|12667.7|12692.2|12668.2|12691.3|12667.3|0
1694472900000|2023-09-11 22:55:00|12691.5|12667.5|12692.2|12668.2|12693.1|12669.1|12690.8|12666.8|0
1694473200000|2023-09-11 23:00:00|12692|12668|12692.1|12668.1|12692.4|12668.4|12690.9|12666.9|0
1694473500000|2023-09-11 23:05:00|12692.5|12668.5|12693.1|12669.1|12694|12670|12692.5|12668.5|0
1694473800000|2023-09-11 23:10:00|12692.8|12668.8|12693.1|12669.1|12693.1|12669.1|12692.3|12668.3|0
1694474100000|2023-09-11 23:15:00|12692.8|12668.8|12693.5|12669.5|12693.7|12669.7|12692.6|12668.6|0
1694474400000|2023-09-11 23:20:00|12693.7|12669.7|12693.1|12669.1|12694.5|12670.5|12693.1|12669.1|0
1694474700000|2023-09-11 23:25:00|12693.5|12669.5|12694|12670|12694.9|12670.9|12693.5|12669.5|0
1694475000000|2023-09-11 23:30:00|12694.2|12670.2|12693.1|12669.1|12694.5|12670.5|12692.3|12668.3|0
1694475300000|2023-09-11 23:35:00|12694.3|12670.3|12693.8|12669.8|12694.3|12670.3|12693.8|12669.8|0
1694475600000|2023-09-11 23:40:00|12694|12670|12692.4|12668.4|12694|12670|12692.4|12668.4|0
1694475900000|2023-09-11 23:45:00|12692|12668|12693.8|12669.8|12693.8|12669.8|12692|12668|0
1694476200000|2023-09-11 23:50:00|12693.6|12669.6|12694.3|12670.3|12695.2|12671.2|12693.4|12669.4|0
1694476500000|2023-09-11 23:55:00|12694.4|12670.4|12693.5|12669.5|12694.4|12670.4|12693|12669|0
1694476800000|2023-09-12 00:00:00|12693.1|12669.1|12691.6|12667.6|12694.1|12670.1|12691.6|12667.6|0
1694477100000|2023-09-12 00:05:00|12692|12668|12690.8|12666.8|12693|12669|12688.8|12664.8|0
1694477400000|2023-09-12 00:10:00|12690.4|12666.4|12688.9|12664.9|12691.3|12667.3|12688.5|12664.5|0
1694477700000|2023-09-12 00:15:00|12688.5|12664.5|12689.3|12665.3|12689.9|12665.9|12687.2|12663.2|0
1694478000000|2023-09-12 00:20:00|12689.5|12665.5|12689|12665|12690|12666|12688.3|12664.3|0
1694478300000|2023-09-12 00:25:00|12688.5|12664.5|12688.8|12664.8|12689.5|12665.5|12688.3|12664.3|0
1694478600000|2023-09-12 00:30:00|12688.6|12664.6|12688.4|12664.4|12688.6|12664.6|12686.8|12662.8|0
1694478900000|2023-09-12 00:35:00|12688.6|12664.6|12687.6|12663.6|12689.3|12665.3|12687.6|12663.6|0
1694479200000|2023-09-12 00:40:00|12687.4|12663.4|12687.7|12663.7|12688.1|12664.1|12686.7|12662.7|0
1694479500000|2023-09-12 00:45:00|12687.6|12663.6|12687.1|12663.1|12688.1|12664.1|12686.3|12662.3|0
1694479800000|2023-09-12 00:50:00|12687.5|12663.5|12688.5|12664.5|12688.5|12664.5|12687.5|12663.5|0
1694480100000|2023-09-12 00:55:00|12688.1|12664.1|12692.7|12668.7|12693.5|12669.5|12686.7|12662.7|0
1694480400000|2023-09-12 01:00:00|12690|12680|12692.5|12682.5|12696|12686|12667.5|12657.5|2700
1694480700000|2023-09-12 01:05:00|12692|12682|12677.5|12667.5|12694.5|12684.5|12677|12667|1262
1694481000000|2023-09-12 01:10:00|12679|12669|12687.5|12677.5|12692|12682|12676.5|12666.5|736
1694481300000|2023-09-12 01:15:00|12687|12677|12652|12642|12687|12677|12650.5|12640.5|2165
1694481600000|2023-09-12 01:20:00|12652.5|12642.5|12642|12632|12665|12655|12639|12629|1348
1694481900000|2023-09-12 01:25:00|12642.5|12632.5|12648.7|12638.7|12658.7|12648.7|12638.5|12628.5|1589
1694482200000|2023-09-12 01:30:00|12649.2|12639.2|12614.2|12604.2|12651.7|12641.7|12611.7|12601.7|12953
1694482500000|2023-09-12 01:35:00|12616.2|12606.2|12625.7|12615.7|12633.2|12623.2|12613.2|12603.2|4946
1694482800000|2023-09-12 01:40:00|12625.2|12615.2|12625.2|12615.2|12637.7|12627.7|12621.7|12611.7|2003
1694483100000|2023-09-12 01:45:00|12626.7|12616.7|12628.7|12618.7|12638.7|12628.7|12615.7|12605.7|2050
1694483400000|2023-09-12 01:50:00|12627.7|12617.7|12632.7|12622.7|12632.7|12622.7|12613.7|12603.7|1690
1694483700000|2023-09-12 01:55:00|12630.7|12620.7|12635.7|12625.7|12642.7|12632.7|12623.7|12613.7|1705
1694484000000|2023-09-12 02:00:00|12636.7|12626.7|12625.7|12615.7|12640.7|12630.7|12622.7|12612.7|1636
1694484300000|2023-09-12 02:05:00|12627.7|12617.7|12636.7|12626.7|12653.7|12643.7|12626.7|12616.7|2391
1694484600000|2023-09-12 02:10:00|12637.7|12627.7|12639.7|12629.7|12648.7|12638.7|12633.7|12623.7|1299
1694484900000|2023-09-12 02:15:00|12638.7|12628.7|12645.7|12635.7|12654.7|12644.7|12633.7|12623.7|2130
1694485200000|2023-09-12 02:20:00|12644.7|12634.7|12644.7|12634.7|12648.7|12638.7|12636.7|12626.7|1536
1694485500000|2023-09-12 02:25:00|12643.7|12633.7|12632.7|12622.7|12644.7|12634.7|12631.7|12621.7|916
1694485800000|2023-09-12 02:30:00|12633.7|12623.7|12635.7|12625.7|12635.7|12625.7|12626.7|12616.7|1216
1694486100000|2023-09-12 02:35:00|12634.7|12624.7|12645.7|12635.7|12647.7|12637.7|12629.7|12619.7|1456
1694486400000|2023-09-12 02:40:00|12644.7|12634.7|12640.7|12630.7|12653.7|12643.7|12638.7|12628.7|1668
1694486700000|2023-09-12 02:45:00|12639.7|12629.7|12643.7|12633.7|12645.7|12635.7|12635.7|12625.7|1124
1694487000000|2023-09-12 02:50:00|12642.7|12632.7|12654.7|12644.7|12654.7|12644.7|12642.7|12632.7|893
1694487300000|2023-09-12 02:55:00|12653.7|12643.7|12658.7|12648.7|12658.7|12648.7|12646.7|12636.7|982
1694487600000|2023-09-12 03:00:00|12657.7|12647.7|12661.7|12651.7|12662.7|12652.7|12649.7|12639.7|1135
1694487900000|2023-09-12 03:05:00|12662.7|12652.7|12654.7|12644.7|12671.7|12661.7|12654.7|12644.7|1023
1694488200000|2023-09-12 03:10:00|12655.7|12645.7|12648.7|12638.7|12655.7|12645.7|12644.7|12634.7|744
1694488500000|2023-09-12 03:15:00|12647.7|12637.7|12639.7|12629.7|12648.7|12638.7|12639.7|12629.7|892
1694488800000|2023-09-12 03:20:00|12640.7|12630.7|12644.7|12634.7|12652.7|12642.7|12638.7|12628.7|856
1694489100000|2023-09-12 03:25:00|12643.7|12633.7|12651.7|12641.7|12651.7|12641.7|12641.7|12631.7|537
1694489400000|2023-09-12 03:30:00|12650.7|12640.7|12647.7|12637.7|12650.7|12640.7|12645.7|12635.7|326
1694489700000|2023-09-12 03:35:00|12648.7|12638.7|12649.7|12639.7|12651.7|12641.7|12648.7|12638.7|175
1694490000000|2023-09-12 03:40:00|12648.7|12638.7|12654.7|12644.7|12655.7|12645.7|12648.7|12638.7|152
1694490300000|2023-09-12 03:45:00|12653.7|12643.7|12648.7|12638.7|12653.7|12643.7|12648.7|12638.7|237
1694490600000|2023-09-12 03:50:00|12649.7|12639.7|12648.7|12638.7|12650.7|12640.7|12646.7|12636.7|278
1694490900000|2023-09-12 03:55:00|12649.7|12639.7|12647.7|12637.7|12649.7|12639.7|12647.7|12637.7|62
1694491200000|2023-09-12 04:00:00|12648.7|12638.7|12653.7|12643.7|12654.7|12644.7|12647.7|12637.7|171
1694491500000|2023-09-12 04:05:00|12652.7|12642.7|12650.7|12640.7|12654.7|12644.7|12650.7|12640.7|275
1694491800000|2023-09-12 04:10:00|12649.7|12639.7|12651.7|12641.7|12652.7|12642.7|12648.7|12638.7|221
1694492100000|2023-09-12 04:15:00|12650.7|12640.7|12650.7|12640.7|12651.7|12641.7|12650.7|12640.7|59
1694492400000|2023-09-12 04:20:00|12651.7|12641.7|12650.7|12640.7|12651.7|12641.7|12650.7|12640.7|41
1694492700000|2023-09-12 04:25:00|12651.7|12641.7|12649.7|12639.7|12651.7|12641.7|12649.7|12639.7|192
1694493000000|2023-09-12 04:30:00|12650.7|12640.7|12650.7|12640.7|12650.7|12640.7|12649.7|12639.7|26
1694493300000|2023-09-12 04:35:00|12649.7|12639.7|12655.7|12645.7|12655.7|12645.7|12649.7|12639.7|215
1694493600000|2023-09-12 04:40:00|12656.7|12646.7|12655.7|12645.7|12657.7|12647.7|12655.7|12645.7|184
1694493900000|2023-09-12 04:45:00|12654.7|12644.7|12656.7|12646.7|12657.7|12647.7|12652.7|12642.7|194
1694494200000|2023-09-12 04:50:00|12655.7|12645.7|12659.7|12649.7|12659.7|12649.7|12655.7|12645.7|167
1694494500000|2023-09-12 04:55:00|12658.7|12648.7|12658.7|12648.7|12660.7|12650.7|12657.7|12647.7|222
1694494800000|2023-09-12 05:00:00|12657.7|12647.7|12631.7|12621.7|12659.7|12649.7|12628.7|12618.7|2217
1694495100000|2023-09-12 05:05:00|12630.7|12620.7|12624.7|12614.7|12632.7|12622.7|12621.7|12611.7|1371
1694495400000|2023-09-12 05:10:00|12622.7|12612.7|12610.7|12600.7|12622.7|12612.7|12608.7|12598.7|2580
1694495700000|2023-09-12 05:15:00|12611.7|12601.7|12618.7|12608.7|12624.7|12614.7|12610.7|12600.7|833
1694496000000|2023-09-12 05:20:00|12616.7|12606.7|12621.7|12611.7|12628.7|12618.7|12616.7|12606.7|494
1694496300000|2023-09-12 05:25:00|12620.7|12610.7|12615.7|12605.7|12623.7|12613.7|12614.7|12604.7|645
1694496600000|2023-09-12 05:30:00|12616.7|12606.7|12611.7|12601.7|12623.7|12613.7|12608.7|12598.7|1295
1694496900000|2023-09-12 05:35:00|12610.7|12600.7|12615.7|12605.7|12620.7|12610.7|12610.7|12600.7|900
1694497200000|2023-09-12 05:40:00|12616.7|12606.7|12617.7|12607.7|12622.7|12612.7|12615.7|12605.7|1027
1694497500000|2023-09-12 05:45:00|12618.7|12608.7|12618.7|12608.7|12626.7|12616.7|12616.7|12606.7|1086
1694497800000|2023-09-12 05:50:00|12619.7|12609.7|12622.7|12612.7|12627.7|12617.7|12618.7|12608.7|1006
1694498100000|2023-09-12 05:55:00|12623.7|12613.7|12625.7|12615.7|12631.7|12621.7|12618.7|12608.7|749
1694498400000|2023-09-12 06:00:00|12624.7|12614.7|12621.7|12611.7|12628.7|12618.7|12619.7|12609.7|923
1694498700000|2023-09-12 06:05:00|12620.7|12610.7|12619.7|12609.7|12623.7|12613.7|12617.7|12607.7|571
1694499000000|2023-09-12 06:10:00|12620.7|12610.7|12630.7|12620.7|12631.7|12621.7|12620.7|12610.7|1380
1694499300000|2023-09-12 06:15:00|12629.7|12619.7|12624.7|12614.7|12631.7|12621.7|12623.7|12613.7|735
1694499600000|2023-09-12 06:20:00|12626.7|12616.7|12620.7|12610.7|12627.7|12617.7|12619.7|12609.7|536
1694499900000|2023-09-12 06:25:00|12619.7|12609.7|12613.7|12603.7|12621.7|12611.7|12612.7|12602.7|812
1694500200000|2023-09-12 06:30:00|12614.7|12604.7|12616.7|12606.7|12617.7|12607.7|12611.7|12601.7|758
1694500500000|2023-09-12 06:35:00|12617.7|12607.7|12613.7|12603.7|12619.7|12609.7|12611.7|12601.7|1063
1694500800000|2023-09-12 06:40:00|12614.7|12604.7|12619.7|12609.7|12621.7|12611.7|12612.7|12602.7|1137
1694501100000|2023-09-12 06:45:00|12618.7|12608.7|12620.7|12610.7|12624.7|12614.7|12617.7|12607.7|2424
1694501400000|2023-09-12 06:50:00|12621.7|12611.7|12620.7|12610.7|12627.7|12617.7|12620.7|12610.7|2090
1694501700000|2023-09-12 06:55:00|12619.7|12609.7|12630.7|12620.7|12631.7|12621.7|12619.7|12609.7|2497
1694502000000|2023-09-12 07:00:00|12631.7|12619.7|12627.7|12616.7|12634.7|12623.7|12627.7|12616.7|1182
1694502300000|2023-09-12 07:05:00|12626.7|12615.7|12623.7|12612.7|12628.7|12617.7|12623.7|12611.7|581
1694502600000|2023-09-12 07:10:00|12622.7|12611.7|12618.7|12607.7|12624.7|12612.7|12618.7|12607.7|1193
1694502900000|2023-09-12 07:15:00|12617.7|12606.7|12616.7|12604.7|12620.7|12609.7|12614.7|12603.7|633
1694503200000|2023-09-12 07:20:00|12615.7|12603.7|12610.7|12599.7|12616.7|12605.7|12609.7|12598.7|687
1694503500000|2023-09-12 07:25:00|12611.7|12600.7|12612.7|12600.7|12612.7|12601.7|12608.7|12597.7|710
1694503800000|2023-09-12 07:30:00|12613.7|12602.7|12608.7|12597.7|12613.7|12602.7|12607.7|12596.7|193
1694504100000|2023-09-12 07:35:00|12609.7|12598.7|12613.7|12601.7|12615.7|12603.7|12609.7|12597.7|239
1694504400000|2023-09-12 07:40:00|12612.7|12602.7|12614.7|12603.7|12616.7|12604.7|12612.7|12601.7|116
1694504700000|2023-09-12 07:45:00|12615.7|12604.7|12612.7|12601.7|12615.7|12604.7|12611.7|12600.7|147
1694505000000|2023-09-12 07:50:00|12611.7|12600.7|12611.7|12600.7|12612.7|12601.7|12609.7|12598.7|99
1694505300000|2023-09-12 07:55:00|12610.7|12599.7|12609.7|12598.7|12612.7|12600.7|12608.7|12597.7|320
1694505600000|2023-09-12 08:00:00|12610.7|12597.7|12606.7|12595.7|12610.7|12598.7|12604.7|12593.7|654
1694505900000|2023-09-12 08:05:00|12607.7|12596.7|12608.7|12596.7|12608.7|12597.7|12605.7|12594.7|154
1694506200000|2023-09-12 08:10:00|12607.7|12597.7|12613.7|12602.7|12613.7|12602.7|12607.7|12596.7|347
1694506500000|2023-09-12 08:15:00|12612.7|12601.7|12612.7|12600.7|12613.7|12601.7|12610.7|12599.7|379
1694506800000|2023-09-12 08:20:00|12613.7|12601.7|12617.7|12606.7|12619.7|12608.7|12612.7|12600.7|323
1694507100000|2023-09-12 08:25:00|12616.7|12605.7|12621.7|12607.7|12621.7|12610.7|12616.7|12605.7|277
1694507400000|2023-09-12 08:30:00|12628.7|12604.7|12612.1|12588.1|12628.7|12604.7|12612.1|12588.1|0
1694507700000|2023-09-12 08:35:00|12611.9|12587.9|12612.5|12588.5|12615|12591|12611.5|12587.5|170
1694508000000|2023-09-12 08:40:00|12612.3|12588.3|12605.4|12581.4|12612.9|12588.9|12604.8|12580.8|0
1694508300000|2023-09-12 08:45:00|12605.2|12581.2|12604.3|12580.3|12605.4|12581.4|12600|12576|0
1694508600000|2023-09-12 08:50:00|12604|12580|12603.6|12579.6|12608|12584|12603|12579|0
1694508900000|2023-09-12 08:55:00|12603.5|12579.5|12607.3|12583.3|12607.3|12583.3|12603.5|12579.5|0
1694509200000|2023-09-12 09:00:00|12621.7|12608.7|12610.7|12598.7|12621.7|12608.7|12610.7|12598.7|653
1694509500000|2023-09-12 09:05:00|12609.7|12599.7|12602.7|12590.7|12610.7|12599.7|12602.7|12590.7|340
1694509800000|2023-09-12 09:10:00|12603.7|12591.7|12604.7|12591.7|12604.7|12593.7|12600.7|12587.7|441
1694510100000|2023-09-12 09:15:00|12603.7|12594.7|12608.7|12596.7|12614.7|12602.7|12603.7|12593.7|349
1694510400000|2023-09-12 09:20:00|12607.7|12597.7|12608.7|12597.7|12609.7|12597.7|12607.7|12596.7|20
1694510700000|2023-09-12 09:25:00|12609.7|12598.7|12613.7|12601.7|12613.7|12602.7|12609.7|12598.7|43
1694511000000|2023-09-12 09:30:00|12612.7|12600.7|12608.7|12596.7|12613.7|12601.7|12606.7|12595.7|53
1694511300000|2023-09-12 09:35:00|12609.7|12597.7|12606.7|12594.7|12610.7|12599.7|12605.7|12594.7|51
1694511600000|2023-09-12 09:40:00|12605.7|12595.7|12612.7|12600.7|12612.7|12601.7|12605.7|12594.7|49
1694511900000|2023-09-12 09:45:00|12611.7|12599.7|12612.7|12601.7|12613.7|12602.7|12610.7|12599.7|28
1694512200000|2023-09-12 09:50:00|12611.7|12600.7|12610.7|12598.7|12612.7|12601.7|12608.7|12597.7|16
1694512500000|2023-09-12 09:55:00|12611.7|12599.7|12612.7|12600.7|12612.7|12601.7|12610.7|12598.7|30
1694512800000|2023-09-12 10:00:00|12611.7|12601.7|12612.7|12601.7|12613.7|12601.7|12611.7|12600.7|11
1694513100000|2023-09-12 10:05:00|12611.7|12600.7|12610.7|12599.7|12612.7|12600.7|12610.7|12599.7|15
1694513400000|2023-09-12 10:10:00|12611.7|12600.7|12610.7|12598.7|12612.7|12601.7|12609.7|12598.7|48
1694513700000|2023-09-12 10:15:00|12611.7|12599.7|12611.7|12600.7|12612.7|12601.7|12609.7|12598.7|22
1694514000000|2023-09-12 10:20:00|12612.7|12599.7|12612.7|12601.7|12612.7|12601.7|12609.7|12598.7|11
1694514300000|2023-09-12 10:25:00|12611.7|12600.7|12613.7|12601.7|12613.7|12602.7|12611.7|12600.7|6
1694514600000|2023-09-12 10:30:00|12612.7|12602.7|12613.7|12601.7|12616.7|12605.7|12612.7|12601.7|60
1694514900000|2023-09-12 10:35:00|12612.7|12602.7|12611.7|12599.7|12612.7|12602.7|12609.7|12598.7|49
1694515200000|2023-09-12 10:40:00|12610.7|12598.7|12605.7|12594.7|12610.7|12599.7|12605.7|12594.7|68
1694515500000|2023-09-12 10:45:00|12606.7|12595.7|12606.7|12595.7|12606.7|12595.7|12604.7|12593.7|70
1694515800000|2023-09-12 10:50:00|12605.7|12594.7|12606.7|12595.7|12607.7|12596.7|12605.7|12594.7|26
1694516100000|2023-09-12 10:55:00|12607.7|12596.7|12606.7|12595.7|12607.7|12596.7|12605.7|12594.7|29
1694516400000|2023-09-12 11:00:00|12607.7|12596.7|12608.7|12597.7|12608.7|12597.7|12605.7|12594.7|66
1694516700000|2023-09-12 11:05:00|12607.7|12596.7|12609.7|12598.7|12610.7|12598.7|12607.7|12596.7|51
1694517000000|2023-09-12 11:10:00|12610.7|12597.7|12609.7|12598.7|12610.7|12598.7|12608.7|12597.7|22
1694517300000|2023-09-12 11:15:00|12610.7|12599.7|12608.7|12597.7|12610.7|12599.7|12607.7|12596.7|27
1694517600000|2023-09-12 11:20:00|12609.7|12598.7|12605.7|12594.7|12609.7|12598.7|12605.7|12594.7|64
1694517900000|2023-09-12 11:25:00|12606.7|12595.7|12606.7|12595.7|12607.7|12596.7|12604.7|12593.7|31
1694518200000|2023-09-12 11:30:00|12607.7|12594.7|12607.7|12596.7|12608.7|12596.7|12606.7|12594.7|126
1694518500000|2023-09-12 11:35:00|12606.7|12595.7|12606.7|12595.7|12609.7|12598.7|12606.7|12595.7|88
1694518800000|2023-09-12 11:40:00|12607.7|12596.7|12608.7|12596.7|12609.7|12598.7|12607.7|12595.7|26
1694519100000|2023-09-12 11:45:00|12607.7|12595.7|12606.7|12595.7|12608.7|12596.7|12605.7|12594.7|23
1694519400000|2023-09-12 11:50:00|12605.7|12594.7|12606.7|12595.7|12607.7|12595.7|12605.7|12594.7|34
1694519700000|2023-09-12 11:55:00|12605.7|12594.7|12606.7|12595.7|12607.7|12595.7|12605.7|12593.7|37
1694520000000|2023-09-12 12:00:00|12605.7|12594.7|12607.7|12596.7|12607.7|12596.7|12605.7|12594.7|48
1694520300000|2023-09-12 12:05:00|12608.7|12597.7|12608.7|12596.7|12608.7|12597.7|12606.7|12595.7|93
1694520600000|2023-09-12 12:10:00|12607.7|12597.7|12609.7|12598.7|12609.7|12598.7|12607.7|12597.7|50
1694520900000|2023-09-12 12:15:00|12610.7|12599.7|12610.7|12599.7|12610.7|12599.7|12608.7|12597.7|84
1694521200000|2023-09-12 12:20:00|12609.7|12598.7|12609.7|12598.7|12610.7|12599.7|12608.7|12597.7|111
1694521500000|2023-09-12 12:25:00|12608.7|12597.7|12612.7|12601.7|12612.7|12601.7|12608.7|12597.7|97
1694521800000|2023-09-12 12:30:00|12611.7|12600.7|12613.7|12602.7|12613.7|12602.7|12611.7|12600.7|92
1694522100000|2023-09-12 12:35:00|12614.7|12603.7|12613.7|12602.7|12614.7|12603.7|12611.7|12600.7|118
1694522400000|2023-09-12 12:40:00|12614.7|12603.7|12616.7|12605.7|12620.7|12609.7|12614.7|12603.7|272
1694522700000|2023-09-12 12:45:00|12615.7|12604.7|12617.7|12606.7|12617.7|12606.7|12615.7|12604.7|60
1694523000000|2023-09-12 12:50:00|12616.7|12605.7|12616.7|12605.7|12617.7|12606.7|12615.7|12604.7|101
1694523300000|2023-09-12 12:55:00|12615.7|12604.7|12614.7|12603.7|12615.7|12604.7|12612.7|12601.7|113
1694523600000|2023-09-12 13:00:00|12613.7|12602.7|12609.7|12598.7|12614.7|12603.7|12607.7|12596.7|121
1694523900000|2023-09-12 13:05:00|12610.7|12599.7|12609.7|12598.7|12611.7|12600.7|12608.7|12597.7|134
1694524200000|2023-09-12 13:10:00|12610.7|12599.7|12608.7|12597.7|12610.7|12599.7|12607.7|12596.7|122
1694524500000|2023-09-12 13:15:00|12609.7|12598.7|12610.7|12599.7|12610.7|12599.7|12607.7|12595.7|215
1694524800000|2023-09-12 13:20:00|12609.7|12598.7|12608.7|12597.7|12610.7|12599.7|12607.7|12595.7|230
1694525100000|2023-09-12 13:25:00|12607.7|12596.7|12606.7|12595.7|12608.7|12597.7|12605.7|12594.7|108
1694525400000|2023-09-12 13:30:00|12605.7|12594.7|12625.7|12614.7|12625.7|12614.7|12603.7|12592.7|838
1694525700000|2023-09-12 13:35:00|12626.7|12615.7|12641.7|12630.7|12642.7|12631.7|12626.7|12614.7|1622
1694526000000|2023-09-12 13:40:00|12640.7|12629.7|12645.7|12634.7|12648.7|12637.7|12640.7|12629.7|605
1694526300000|2023-09-12 13:45:00|12646.7|12635.7|12639.7|12627.7|12647.7|12636.7|12638.7|12626.7|379
1694526600000|2023-09-12 13:50:00|12638.7|12628.7|12640.7|12629.7|12644.7|12633.7|12636.7|12624.7|396
1694526900000|2023-09-12 13:55:00|12639.7|12628.7|12644.7|12633.7|12644.7|12633.7|12638.7|12627.7|287
1694527200000|2023-09-12 14:00:00|12643.7|12632.7|12646.7|12635.7|12648.7|12637.7|12639.7|12628.7|366
1694527500000|2023-09-12 14:05:00|12645.7|12634.7|12649.7|12638.7|12651.7|12640.7|12642.7|12631.7|388
1694527800000|2023-09-12 14:10:00|12648.7|12637.7|12652.7|12641.7|12653.7|12642.7|12646.7|12635.7|338
1694528100000|2023-09-12 14:15:00|12653.7|12642.7|12650.7|12639.7|12653.7|12642.7|12648.7|12637.7|307
1694528400000|2023-09-12 14:20:00|12649.7|12638.7|12638.7|12627.7|12649.7|12638.7|12636.7|12625.7|269
1694528700000|2023-09-12 14:25:00|12639.7|12626.7|12635.7|12624.7|12639.7|12626.7|12632.7|12620.7|331
1694529000000|2023-09-12 14:30:00|12634.7|12623.7|12643.7|12632.7|12646.7|12635.7|12632.7|12621.7|356
1694529300000|2023-09-12 14:35:00|12644.7|12631.7|12641.7|12630.7|12647.7|12636.7|12640.7|12629.7|195
1694529600000|2023-09-12 14:40:00|12640.7|12629.7|12640.7|12629.7|12642.7|12631.7|12636.7|12625.7|213
1694529900000|2023-09-12 14:45:00|12639.7|12628.7|12633.7|12622.7|12641.7|12630.7|12633.7|12622.7|205
1694530200000|2023-09-12 14:50:00|12632.7|12621.7|12629.7|12618.7|12633.7|12621.7|12629.7|12617.7|260
1694530500000|2023-09-12 14:55:00|12630.7|12619.7|12629.7|12618.7|12633.7|12622.7|12629.7|12618.7|190
1694530800000|2023-09-12 15:00:00|12630.7|12619.7|12636.7|12625.7|12636.7|12625.7|12630.7|12619.7|150
1694531100000|2023-09-12 15:05:00|12637.7|12624.7|12633.7|12622.7|12637.7|12626.7|12632.7|12621.7|144
1694531400000|2023-09-12 15:10:00|12634.7|12623.7|12638.7|12627.7|12641.7|12630.7|12632.7|12621.7|166
1694531700000|2023-09-12 15:15:00|12639.7|12628.7|12641.7|12630.7|12641.7|12630.7|12636.7|12625.7|369
1694532000000|2023-09-12 15:20:00|12642.7|12631.7|12639.7|12628.7|12642.7|12631.7|12638.7|12627.7|193
1694532300000|2023-09-12 15:25:00|12637.7|12626.7|12642.7|12630.7|12642.7|12630.7|12634.7|12623.7|236
1694532600000|2023-09-12 15:30:00|12643.7|12631.7|12640.7|12629.7|12644.7|12633.7|12637.7|12626.7|300
1694532900000|2023-09-12 15:35:00|12641.7|12630.7|12639.7|12628.7|12641.7|12630.7|12638.7|12627.7|107
1694533200000|2023-09-12 15:40:00|12640.7|12629.7|12641.7|12630.7|12641.7|12630.7|12638.7|12627.7|76
1694533500000|2023-09-12 15:45:00|12642.7|12631.7|12645.7|12634.7|12645.7|12634.7|12640.7|12629.7|153
1694533800000|2023-09-12 15:50:00|12644.7|12633.7|12643.7|12632.7|12644.7|12633.7|12642.7|12631.7|45
1694534100000|2023-09-12 15:55:00|12644.7|12631.7|12642.7|12630.7|12644.7|12631.7|12641.7|12630.7|87
1694534400000|2023-09-12 16:00:00|12643.7|12631.7|12643.7|12632.7|12646.7|12635.7|12642.7|12631.7|168
1694534700000|2023-09-12 16:05:00|12644.7|12633.7|12643.7|12632.7|12644.7|12633.7|12641.7|12630.7|114
1694535000000|2023-09-12 16:10:00|12642.7|12631.7|12643.7|12632.7|12643.7|12632.7|12642.7|12631.7|74
1694535300000|2023-09-12 16:15:00|12642.7|12631.7|12643.7|12632.7|12644.7|12633.7|12642.7|12630.7|34
1694535600000|2023-09-12 16:20:00|12644.7|12633.7|12643.7|12632.7|12644.7|12633.7|12642.7|12631.7|32
1694535900000|2023-09-12 16:25:00|12642.7|12631.7|12641.7|12629.7|12643.7|12632.7|12640.7|12629.7|54
1694536200000|2023-09-12 16:30:00|12640.7|12628.7|12637.7|12626.7|12641.7|12629.7|12637.7|12626.7|58
1694536500000|2023-09-12 16:35:00|12636.7|12625.7|12640.7|12629.7|12640.7|12629.7|12635.7|12624.7|118
1694536800000|2023-09-12 16:40:00|12639.7|12628.7|12641.7|12629.7|12641.7|12630.7|12639.7|12627.7|16
1694537100000|2023-09-12 16:45:00|12640.7|12630.7|12639.7|12628.7|12641.7|12630.7|12639.7|12627.7|20
1694537400000|2023-09-12 16:50:00|12638.7|12627.7|12639.7|12628.7|12639.7|12628.7|12638.7|12627.7|68
1694537700000|2023-09-12 16:55:00|12640.7|12629.7|12642.7|12631.7|12642.7|12631.7|12640.7|12629.7|33
1694538000000|2023-09-12 17:00:00|12641.7|12630.7|12647.7|12636.7|12647.7|12636.7|12641.7|12630.7|59
1694538300000|2023-09-12 17:05:00|12646.7|12635.7|12650.7|12639.7|12650.7|12639.7|12646.7|12635.7|233
1694538600000|2023-09-12 17:10:00|12651.7|12640.7|12646.7|12635.7|12652.7|12640.7|12646.7|12635.7|137
1694538900000|2023-09-12 17:15:00|12647.7|12636.7|12649.7|12638.7|12649.7|12638.7|12646.7|12635.7|85
1694539200000|2023-09-12 17:20:00|12650.7|12639.7|12659.7|12648.7|12659.7|12648.7|12649.7|12638.7|383
1694539500000|2023-09-12 17:25:00|12658.7|12647.7|12657.7|12646.7|12659.7|12648.7|12657.7|12646.7|162
1694539800000|2023-09-12 17:30:00|12658.7|12647.7|12660.7|12649.7|12660.7|12649.7|12657.7|12646.7|142
1694540100000|2023-09-12 17:35:00|12661.7|12650.7|12661.7|12650.7|12662.7|12651.7|12660.7|12648.7|143
1694540400000|2023-09-12 17:40:00|12660.7|12649.7|12654.7|12643.7|12661.7|12650.7|12654.7|12643.7|175
1694540700000|2023-09-12 17:45:00|12655.7|12644.7|12656.7|12644.7|12656.7|12644.7|12652.7|12641.7|138
1694541000000|2023-09-12 17:50:00|12657.7|12645.7|12657.7|12646.7|12660.7|12648.7|12656.7|12645.7|287
1694541300000|2023-09-12 17:55:00|12658.7|12647.7|12659.7|12648.7|12661.7|12650.7|12658.7|12647.7|340
1694541600000|2023-09-12 18:00:00|12658.7|12647.7|12659.7|12648.7|12660.7|12648.7|12657.7|12646.7|92
1694541900000|2023-09-12 18:05:00|12660.7|12649.7|12658.7|12647.7|12660.7|12649.7|12658.7|12647.7|118
1694542200000|2023-09-12 18:10:00|12659.7|12648.7|12658.7|12647.7|12660.7|12649.7|12658.7|12647.7|142
1694542500000|2023-09-12 18:15:00|12659.7|12648.7|12657.7|12646.7|12660.7|12649.7|12656.7|12645.7|182
1694542800000|2023-09-12 18:20:00|12658.7|12647.7|12659.7|12648.7|12659.7|12648.7|12657.7|12646.7|61
1694543100000|2023-09-12 18:25:00|12660.7|12649.7|12660.7|12649.7|12661.7|12650.7|12659.7|12649.7|163
1694543400000|2023-09-12 18:30:00|12659.7|12648.7|12661.7|12650.7|12661.7|12650.7|12659.7|12648.7|95
1694543700000|2023-09-12 18:35:00|12660.7|12649.7|12661.7|12650.7|12662.7|12651.7|12660.7|12649.7|127
1694544000000|2023-09-12 18:40:00|12660.7|12649.7|12662.2|12652.2|12662.7|12652.2|12660.7|12649.7|99
1694544300000|2023-09-12 18:45:00|12661.7|12651.7|12661.2|12651.2|12662.2|12652.2|12659.2|12649.2|138
1694544600000|2023-09-12 18:50:00|12660.2|12650.2|12655.2|12645.2|12661.2|12651.2|12655.2|12645.2|102
1694544900000|2023-09-12 18:55:00|12655.7|12645.7|12656.2|12646.2|12657.2|12647.2|12655.2|12645.2|117
1694545200000|2023-09-12 19:00:00|12655.7|12645.7|12654.2|12644.2|12656.2|12646.2|12654.2|12644.2|170
1694545500000|2023-09-12 19:05:00|12654.7|12644.7|12656.2|12646.2|12656.2|12646.2|12654.7|12644.7|94
1694545800000|2023-09-12 19:10:00|12657.2|12647.2|12657.2|12647.2|12658.2|12648.2|12656.2|12646.2|95
1694546100000|2023-09-12 19:15:00|12656.7|12646.7|12657.7|12647.7|12658.2|12648.2|12655.2|12645.2|119
1694546400000|2023-09-12 19:20:00|12658.2|12648.2|12657.2|12647.2|12660.2|12650.2|12657.2|12647.2|238
1694546700000|2023-09-12 19:25:00|12657.7|12647.7|12660.2|12650.2|12660.2|12650.2|12657.2|12647.2|96
1694547000000|2023-09-12 19:30:00|12661.2|12651.2|12662.2|12652.2|12663.2|12653.2|12660.7|12650.7|305
1694547300000|2023-09-12 19:35:00|12662.7|12652.7|12664.2|12654.2|12664.2|12654.2|12662.2|12652.2|152
1694547600000|2023-09-12 19:40:00|12663.7|12653.7|12663.2|12653.2|12664.2|12654.2|12662.2|12652.2|105
1694547900000|2023-09-12 19:45:00|12663.7|12653.7|12660.2|12650.2|12664.2|12654.2|12660.2|12650.2|141
1694548200000|2023-09-12 19:50:00|12661.2|12651.2|12661.2|12651.2|12662.2|12652.2|12660.7|12650.7|178
1694548500000|2023-09-12 19:55:00|12660.7|12650.7|12652.7|12642.7|12660.7|12650.7|12652.7|12642.7|167
1694548800000|2023-09-12 20:00:00|12652.2|12642.2|12653.2|12643.2|12653.2|12643.2|12650.2|12640.2|162
1694549100000|2023-09-12 20:05:00|12652.7|12642.7|12652.7|12642.7|12652.7|12642.7|12652.7|12642.7|9
1694549400000|2023-09-12 20:10:00|12652.2|12642.2|12651.2|12641.2|12652.2|12642.2|12650.7|12640.7|9
1694549700000|2023-09-12 20:15:00|12650.7|12640.7|12651.7|12641.7|12651.7|12641.7|12650.2|12640.2|6
1694550000000|2023-09-12 20:20:00|12651.2|12641.2|12651.2|12641.2|12651.2|12641.2|12651.2|12641.2|0
1694550300000|2023-09-12 20:25:00|12651.7|12641.7|12649.7|12639.7|12651.7|12641.7|12649.7|12639.7|14
1694550600000|2023-09-12 20:30:00|12650.2|12640.2|12651.2|12641.2|12651.2|12641.2|12650.2|12640.2|8
1694550900000|2023-09-12 20:35:00|||||||||2
1694551200000|2023-09-12 20:40:00|12650.7|12640.7|12650.7|12640.7|12650.7|12640.7|12650.7|12640.7|19
1694551500000|2023-09-12 20:45:00|12649.2|12639.2|12650.7|12640.7|12651.2|12641.2|12648.2|12638.2|122
1694551800000|2023-09-12 20:50:00|12651.2|12641.2|12649.7|12639.7|12652.2|12642.2|12649.7|12639.7|22
1694552100000|2023-09-12 20:55:00|12649.2|12639.2|12647.2|12637.2|12650.2|12640.2|12646.7|12636.7|23
1694552400000|2023-09-12 21:00:00|12646.7|12636.7|12646.7|12636.7|12647.2|12637.2|12646.7|12636.7|3
1694552700000|2023-09-12 21:05:00|12646.2|12636.2|12645.7|12635.7|12646.2|12636.2|12645.7|12635.7|2
1694553300000|2023-09-12 21:15:00|12652.7|12628.7|12651.7|12627.7|12652.7|12628.7|12651.7|12627.7|0
1694553600000|2023-09-12 21:20:00|12652.5|12628.5|12652.3|12628.3|12652.6|12628.6|12652.2|12628.2|0
1694553900000|2023-09-12 21:25:00|12652.2|12628.2|12652.1|12628.1|12652.2|12628.2|12652.1|12628.1|0
1694554200000|2023-09-12 21:30:00|12652.2|12628.2|12651.8|12627.8|12652.7|12628.7|12651.5|12627.5|0
1694554500000|2023-09-12 21:35:00|12652|12628|12651.7|12627.7|12652.1|12628.1|12651.3|12627.3|0
1694554800000|2023-09-12 21:40:00|12651.4|12627.4|12651.1|12627.1|12651.8|12627.8|12651|12627|0
1694555100000|2023-09-12 21:45:00|12651.2|12627.2|12650.2|12626.2|12651.2|12627.2|12650|12626|0
1694555400000|2023-09-12 21:50:00|12650|12626|12650.9|12626.9|12651.1|12627.1|12650|12626|0
1694555700000|2023-09-12 21:55:00|12651|12627|12650.6|12626.6|12651.1|12627.1|12650.6|12626.6|0
1694556000000|2023-09-12 22:00:00|12652.2|12628.2|12651.7|12627.7|12652.8|12628.8|12650.5|12626.5|0
1694556300000|2023-09-12 22:05:00|12652.1|12628.1|12650.3|12626.3|12652.1|12628.1|12649.8|12625.8|0
1694556600000|2023-09-12 22:10:00|12650.7|12626.7|12651.2|12627.2|12651.7|12627.7|12649.8|12625.8|0
1694556900000|2023-09-12 22:15:00|12650.8|12626.8|12650.3|12626.3|12651.2|12627.2|12649.8|12625.8|0
1694557200000|2023-09-12 22:20:00|12649.5|12625.5|12649.8|12625.8|12650.3|12626.3|12649.4|12625.4|0
1694557500000|2023-09-12 22:25:00|12649.4|12625.4|12650.3|12626.3|12650.3|12626.3|12649.4|12625.4|0
1694557800000|2023-09-12 22:30:00|12649.9|12625.9|12652.1|12628.1|12652.6|12628.6|12649.8|12625.8|0
1694558100000|2023-09-12 22:35:00|12651.7|12627.7|12652.6|12628.6|12653.1|12629.1|12651.7|12627.7|0
1694558400000|2023-09-12 22:40:00|12652.2|12628.2|12651.7|12627.7|12652.6|12628.6|12651.2|12627.2|0
1694558700000|2023-09-12 22:45:00|12651.3|12627.3|12652.6|12628.6|12652.6|12628.6|12650.8|12626.8|0
1694559000000|2023-09-12 22:50:00|12653.4|12629.4|12652.1|12628.1|12653.5|12629.5|12652.1|12628.1|0
1694559300000|2023-09-12 22:55:00|12652.6|12628.6|12651.7|12627.7|12652.6|12628.6|12651.7|12627.7|0
1694559600000|2023-09-12 23:00:00|12651.9|12627.9|12650.8|12626.8|12652.1|12628.1|12650.3|12626.3|0
1694559900000|2023-09-12 23:05:00|12650.3|12626.3|12651.7|12627.7|12651.7|12627.7|12649.8|12625.8|0
1694560200000|2023-09-12 23:10:00|12651.3|12627.3|12650.3|12626.3|12651.7|12627.7|12650.3|12626.3|0
1694560500000|2023-09-12 23:15:00|12650.7|12626.7|12650.2|12626.2|12650.8|12626.8|12649.3|12625.3|0
1694560800000|2023-09-12 23:20:00|12649.8|12625.8|12650.7|12626.7|12650.7|12626.7|12649.3|12625.3|0
1694561100000|2023-09-12 23:25:00|12651.1|12627.1|12651.6|12627.6|12651.6|12627.6|12650.2|12626.2|0
1694561400000|2023-09-12 23:30:00|12651.2|12627.2|12651.2|12627.2|12651.6|12627.6|12651.2|12627.2|0
1694561700000|2023-09-12 23:35:00|12651.6|12627.6|12651.6|12627.6|12652.1|12628.1|12651.2|12627.2|0
1694562000000|2023-09-12 23:40:00|12652|12628|12652.3|12628.3|12652.5|12628.5|12651.6|12627.6|0
1694562300000|2023-09-12 23:45:00|12652.5|12628.5|12653.5|12629.5|12653.5|12629.5|12652.5|12628.5|0
1694562600000|2023-09-12 23:50:00|12653.3|12629.3|12652.5|12628.5|12653.5|12629.5|12652.5|12628.5|0
1694562900000|2023-09-12 23:55:00|12652.1|12628.1|12652.1|12628.1|12652.5|12628.5|12652.1|12628.1|0
1694563200000|2023-09-13 00:00:00|12652.5|12628.5|12652.1|12628.1|12652.5|12628.5|12650.7|12626.7|0
1694563500000|2023-09-13 00:05:00|12651.9|12627.9|12653.7|12629.7|12654.1|12630.1|12650.7|12626.7|0
1694563800000|2023-09-13 00:10:00|12653.3|12629.3|12652.7|12628.7|12653.7|12629.7|12652.7|12628.7|0
1694564100000|2023-09-13 00:15:00|12653.2|12629.2|12650.1|12626.1|12653.7|12629.7|12650.1|12626.1|0
1694564400000|2023-09-13 00:20:00|12650.3|12626.3|12648.8|12624.8|12650.9|12626.9|12648.8|12624.8|0
1694564700000|2023-09-13 00:25:00|12649|12625|12648.6|12624.6|12649.5|12625.5|12648.2|12624.2|0
1694565000000|2023-09-13 00:30:00|12649.1|12625.1|12650.5|12626.5|12650.5|12626.5|12648.2|12624.2|0
1694565300000|2023-09-13 00:35:00|12650.1|12626.1|12649.5|12625.5|12651|12627|12649.4|12625.4|0
1694565600000|2023-09-13 00:40:00|12649.9|12625.9|12651.9|12627.9|12652.4|12628.4|12648.8|12624.8|0
1694565900000|2023-09-13 00:45:00|12651.7|12627.7|12651.5|12627.5|12652.8|12628.8|12651.5|12627.5|0
1694566200000|2023-09-13 00:50:00|12651.9|12627.9|12651.8|12627.8|12651.9|12627.9|12650.9|12626.9|0
1694566500000|2023-09-13 00:55:00|12651.7|12627.7|12651.4|12627.4|12652.4|12628.4|12650.9|12626.9|0
1694566800000|2023-09-13 01:00:00|12651.3|12627.3|12662.2|12652.2|12668.2|12658.2|12648.7|12627.3|1591
1694567100000|2023-09-13 01:05:00|12661.7|12651.7|12653.2|12643.2|12661.7|12651.7|12650.2|12640.2|730
1694567400000|2023-09-13 01:10:00|12652.7|12642.7|12656.7|12646.7|12656.7|12646.7|12646.2|12636.2|556
1694567700000|2023-09-13 01:15:00|12657.2|12647.2|12650.7|12640.7|12661.2|12651.2|12646.2|12636.2|1521
1694568000000|2023-09-13 01:20:00|12649.7|12639.7|12646.7|12636.7|12650.2|12640.2|12636.2|12626.2|2088
1694568300000|2023-09-13 01:25:00|12645.7|12635.7|12652.2|12642.2|12658.7|12648.7|12639.2|12629.2|2700
1694568600000|2023-09-13 01:30:00|12650.2|12640.2|12674.2|12664.2|12674.2|12664.2|12633.2|12623.2|9612
1694568900000|2023-09-13 01:35:00|12675.2|12665.2|12659.2|12649.2|12692.2|12682.2|12649.2|12639.2|6008
1694569200000|2023-09-13 01:40:00|12657.7|12647.7|12663.7|12653.7|12678.7|12668.7|12653.2|12643.2|2971
1694569500000|2023-09-13 01:45:00|12662.7|12652.7|12671.7|12661.7|12676.7|12666.7|12656.7|12646.7|1651
1694569800000|2023-09-13 01:50:00|12670.7|12660.7|12667.7|12657.7|12678.7|12668.7|12661.7|12651.7|1762
1694570100000|2023-09-13 01:55:00|12666.7|12656.7|12660.7|12650.7|12670.7|12660.7|12653.7|12643.7|1209
1694570400000|2023-09-13 02:00:00|12659.7|12649.7|12667.7|12657.7|12687.7|12677.7|12657.7|12647.7|3704
1694570700000|2023-09-13 02:05:00|12668.7|12658.7|12660.7|12650.7|12670.7|12660.7|12655.7|12645.7|1613
1694571000000|2023-09-13 02:10:00|12659.7|12649.7|12645.7|12635.7|12662.7|12652.7|12644.7|12634.7|2150
1694571300000|2023-09-13 02:15:00|12646.7|12636.7|12639.7|12629.7|12649.7|12639.7|12629.7|12619.7|2074
1694571600000|2023-09-13 02:20:00|12638.7|12628.7|12606.7|12596.7|12638.7|12628.7|12605.7|12595.7|3063
1694571900000|2023-09-13 02:25:00|12605.7|12595.7|12581.7|12571.7|12607.7|12597.7|12567.7|12557.7|7200
1694572200000|2023-09-13 02:30:00|12582.7|12572.7|12583.7|12573.7|12585.7|12575.7|12572.7|12562.7|3018
1694572500000|2023-09-13 02:35:00|12584.7|12574.7|12567.7|12557.7|12587.7|12577.7|12558.7|12548.7|3913
1694572800000|2023-09-13 02:40:00|12566.7|12556.7|12569.7|12559.7|12579.7|12569.7|12566.7|12556.7|1879
1694573100000|2023-09-13 02:45:00|12570.7|12560.7|12575.7|12565.7|12582.7|12572.7|12569.7|12559.7|1404
1694573400000|2023-09-13 02:50:00|12576.7|12566.7|12567.7|12557.7|12580.7|12570.7|12564.7|12554.7|2147
1694573700000|2023-09-13 02:55:00|12568.7|12558.7|12576.7|12566.7|12578.7|12568.7|12565.7|12555.7|2140
1694574000000|2023-09-13 03:00:00|12575.7|12565.7|12578.7|12568.7|12580.7|12570.7|12568.7|12558.7|2206
1694574300000|2023-09-13 03:05:00|12577.7|12567.7|12563.7|12553.7|12582.7|12572.7|12561.7|12551.7|1658
1694574600000|2023-09-13 03:10:00|12564.7|12554.7|12585.7|12575.7|12587.7|12577.7|12563.7|12553.7|1934
1694574900000|2023-09-13 03:15:00|12584.7|12574.7|12567.7|12557.7|12585.7|12575.7|12566.7|12556.7|1401
1694575200000|2023-09-13 03:20:00|12566.7|12556.7|12545.7|12535.7|12566.7|12556.7|12542.7|12532.7|3112
1694575500000|2023-09-13 03:25:00|12544.7|12534.7|12525.7|12515.7|12544.7|12534.7|12519.7|12509.7|2721
1694575800000|2023-09-13 03:30:00|12526.7|12516.7|12523.7|12513.7|12529.7|12519.7|12519.7|12509.7|902
1694576100000|2023-09-13 03:35:00|12524.7|12514.7|12532.7|12522.7|12536.7|12526.7|12524.7|12514.7|800
1694576400000|2023-09-13 03:40:00|12531.7|12521.7|12533.7|12523.7|12538.7|12528.7|12530.7|12520.7|392
1694576700000|2023-09-13 03:45:00|12534.7|12524.7|12535.7|12525.7|12537.7|12527.7|12531.7|12521.7|721
1694577000000|2023-09-13 03:50:00|12534.7|12524.7|12532.7|12522.7|12535.7|12525.7|12532.7|12522.7|230
1694577300000|2023-09-13 03:55:00|12533.7|12523.7|12526.7|12516.7|12533.7|12523.7|12525.7|12515.7|520
1694577600000|2023-09-13 04:00:00|12527.7|12517.7|12513.7|12503.7|12527.7|12517.7|12511.7|12501.7|2063
1694577900000|2023-09-13 04:05:00|12514.7|12504.7|12502.7|12492.7|12514.7|12504.7|12502.7|12492.7|3324
1694578200000|2023-09-13 04:10:00|12504.7|12494.7|12502.7|12492.7|12505.7|12495.7|12500.7|12490.7|1232
1694578500000|2023-09-13 04:15:00|12501.7|12491.7|12504.7|12494.7|12505.7|12495.7|12500.7|12490.7|1379
1694578800000|2023-09-13 04:20:00|12503.7|12493.7|12502.7|12492.7|12505.7|12495.7|12502.7|12492.7|559
1694579100000|2023-09-13 04:25:00|12503.7|12493.7|12505.7|12495.7|12506.7|12496.7|12503.7|12493.7|564
1694579400000|2023-09-13 04:30:00|12506.7|12496.7|12508.7|12498.7|12509.7|12499.7|12505.7|12495.7|537
1694579700000|2023-09-13 04:35:00|12509.7|12499.7|12510.7|12500.7|12510.7|12500.7|12508.7|12498.7|243
1694580000000|2023-09-13 04:40:00|12509.7|12499.7|12508.7|12498.7|12510.7|12500.7|12507.7|12497.7|223
1694580300000|2023-09-13 04:45:00|12509.7|12499.7|12509.7|12499.7|12509.7|12499.7|12506.7|12496.7|382
1694580600000|2023-09-13 04:50:00|12510.7|12500.7|12519.7|12509.7|12519.7|12509.7|12510.7|12500.7|587
1694580900000|2023-09-13 04:55:00|12518.7|12508.7|12523.7|12513.7|12523.7|12513.7|12514.7|12504.7|778
1694581200000|2023-09-13 05:00:00|12524.7|12514.7|12529.7|12519.7|12556.7|12546.7|12522.7|12512.7|7086
1694581500000|2023-09-13 05:05:00|12530.7|12520.7|12539.7|12529.7|12540.7|12530.7|12527.7|12517.7|2803
1694581800000|2023-09-13 05:10:00|12537.7|12527.7|12548.7|12538.7|12556.7|12546.7|12536.7|12526.7|3465
1694582100000|2023-09-13 05:15:00|12547.7|12537.7|12550.7|12540.7|12552.7|12542.7|12539.7|12529.7|1566
1694582400000|2023-09-13 05:20:00|12549.7|12539.7|12554.7|12544.7|12558.7|12548.7|12545.7|12535.7|1558
1694582700000|2023-09-13 05:25:00|12555.7|12545.7|12542.7|12532.7|12561.7|12551.7|12542.7|12532.7|2183
1694583000000|2023-09-13 05:30:00|12543.7|12533.7|12568.7|12558.7|12571.7|12561.7|12539.7|12529.7|2361
1694583300000|2023-09-13 05:35:00|12566.7|12556.7|12561.7|12551.7|12573.7|12563.7|12557.7|12547.7|1506
1694583600000|2023-09-13 05:40:00|12562.7|12552.7|12553.7|12543.7|12567.7|12557.7|12550.7|12540.7|1418
1694583900000|2023-09-13 05:45:00|12554.7|12544.7|12555.7|12545.7|12560.7|12550.7|12550.7|12540.7|975
1694584200000|2023-09-13 05:50:00|12556.7|12546.7|12544.7|12534.7|12558.7|12548.7|12539.7|12529.7|1926
1694584500000|2023-09-13 05:55:00|12543.7|12533.7|12554.7|12544.7|12558.7|12548.7|12542.7|12532.7|1074
1694584800000|2023-09-13 06:00:00|12555.7|12545.7|12548.7|12538.7|12561.7|12551.7|12547.7|12537.7|1663
1694585100000|2023-09-13 06:05:00|12547.7|12537.7|12540.7|12530.7|12552.7|12542.7|12533.7|12523.7|2020
1694585400000|2023-09-13 06:10:00|12539.7|12529.7|12548.7|12538.7|12550.7|12540.7|12535.7|12525.7|1324
1694585700000|2023-09-13 06:15:00|12547.7|12537.7|12546.7|12536.7|12551.7|12541.7|12541.7|12531.7|1639
1694586000000|2023-09-13 06:20:00|12548.7|12538.7|12559.7|12549.7|12563.7|12553.7|12548.7|12538.7|1047
1694586300000|2023-09-13 06:25:00|12558.7|12548.7|12552.7|12542.7|12563.7|12553.7|12552.7|12542.7|1330
1694586600000|2023-09-13 06:30:00|12553.7|12543.7|12563.7|12553.7|12564.7|12554.7|12550.7|12540.7|1839
1694586900000|2023-09-13 06:35:00|12564.7|12554.7|12588.7|12578.7|12588.7|12578.7|12564.7|12554.7|2646
1694587200000|2023-09-13 06:40:00|12586.7|12576.7|12574.7|12564.7|12590.7|12580.7|12574.7|12564.7|3520
1694587500000|2023-09-13 06:45:00|12577.7|12567.7|12590.7|12580.7|12593.7|12583.7|12574.7|12564.7|2970
1694587800000|2023-09-13 06:50:00|12591.7|12581.7|12581.7|12571.7|12593.7|12583.7|12581.7|12571.7|3262
1694588100000|2023-09-13 06:55:00|12582.7|12572.7|12587.7|12577.7|12589.7|12579.7|12580.7|12570.7|3151
1694588400000|2023-09-13 07:00:00|12588.7|12578.7|12588.7|12576.7|12592.7|12581.7|12586.7|12575.7|1019
1694588700000|2023-09-13 07:05:00|12587.7|12577.7|12586.7|12575.7|12590.7|12579.7|12586.7|12575.7|776
1694589000000|2023-09-13 07:10:00|12585.7|12574.7|12581.7|12570.7|12586.7|12575.7|12581.7|12570.7|334
1694589300000|2023-09-13 07:15:00|12582.7|12571.7|12587.7|12576.7|12589.7|12577.7|12578.7|12567.7|481
1694589600000|2023-09-13 07:20:00|12588.7|12577.7|12581.7|12570.7|12592.7|12581.7|12581.7|12570.7|330
1694589900000|2023-09-13 07:25:00|12582.7|12571.7|12583.7|12572.7|12586.7|12574.7|12581.7|12570.7|158
1694590200000|2023-09-13 07:30:00|12584.7|12573.7|12580.7|12568.7|12584.7|12573.7|12578.7|12567.7|275
1694590500000|2023-09-13 07:35:00|12579.7|12569.7|12576.7|12565.7|12580.7|12569.7|12573.7|12562.7|552
1694590800000|2023-09-13 07:40:00|12578.7|12566.7|12577.7|12566.7|12579.7|12568.7|12576.7|12564.7|278
1694591100000|2023-09-13 07:45:00|12578.7|12567.7|12581.7|12570.7|12582.7|12570.7|12575.7|12564.7|265
1694591400000|2023-09-13 07:50:00|12582.7|12571.7|12583.7|12572.7|12586.7|12574.7|12581.7|12571.7|221
1694591700000|2023-09-13 07:55:00|12582.7|12571.7|12579.7|12568.7|12583.7|12572.7|12578.7|12566.7|255
1694592000000|2023-09-13 08:00:00|12580.7|12569.7|12582.7|12571.7|12583.7|12572.7|12577.7|12565.7|223
1694592300000|2023-09-13 08:05:00|12583.7|12572.7|12591.7|12579.7|12592.7|12581.7|12581.7|12569.7|291
1694592600000|2023-09-13 08:10:00|12590.7|12580.7|12585.7|12574.7|12590.7|12580.7|12583.7|12571.7|161
1694592900000|2023-09-13 08:15:00|12586.7|12575.7|12588.7|12577.7|12591.7|12580.7|12585.7|12574.7|226
1694593200000|2023-09-13 08:20:00|12589.7|12578.7|12598.7|12586.7|12598.7|12586.7|12589.7|12577.7|713
1694593500000|2023-09-13 08:25:00|12597.7|12587.7|12595.7|12584.7|12601.7|12590.7|12595.7|12583.7|859
1694593800000|2023-09-13 08:30:00|12604.1|12580.1|12601|12577|12605.5|12581.5|12600.5|12576.5|1
1694594100000|2023-09-13 08:35:00|12601.4|12577.4|12597.7|12573.7|12602.9|12578.9|12596.9|12572.9|1332
1694594400000|2023-09-13 08:40:00|12597.9|12573.9|12596.2|12572.2|12597.9|12573.9|12594.3|12570.3|0
1694594700000|2023-09-13 08:45:00|12596.6|12572.6|12592.7|12568.7|12599.3|12575.3|12592.7|12568.7|0
1694595000000|2023-09-13 08:50:00|12593.1|12569.1|12595.6|12571.6|12596.6|12572.6|12592.1|12568.1|0
1694595300000|2023-09-13 08:55:00|12596|12572|12593.5|12569.5|12598.2|12574.2|12592.9|12568.9|0
1694595600000|2023-09-13 09:00:00|12596.7|12584.7|12592.7|12581.7|12596.7|12584.7|12586.7|12574.7|631
1694595900000|2023-09-13 09:05:00|12593.7|12582.7|12597.7|12586.7|12597.7|12586.7|12593.7|12582.7|228
1694596200000|2023-09-13 09:10:00|12596.7|12585.7|12597.7|12586.7|12599.7|12587.7|12595.7|12583.7|212
1694596500000|2023-09-13 09:15:00|12595.7|12584.7|12595.7|12584.7|12600.7|12589.7|12595.7|12583.7|443
1694596800000|2023-09-13 09:20:00|12594.7|12583.7|12594.7|12583.7|12595.7|12584.7|12591.7|12580.7|192
1694597100000|2023-09-13 09:25:00|12595.7|12582.7|12596.7|12585.7|12596.7|12585.7|12594.7|12582.7|134
1694597400000|2023-09-13 09:30:00|12597.7|12584.7|12593.7|12582.7|12597.7|12586.7|12592.7|12581.7|186
1694597700000|2023-09-13 09:35:00|12592.7|12581.7|12594.7|12583.7|12596.7|12585.7|12592.7|12581.7|279
1694598000000|2023-09-13 09:40:00|12595.7|12584.7|12590.7|12579.7|12596.7|12585.7|12590.7|12578.7|287
1694598300000|2023-09-13 09:45:00|12589.7|12578.7|12591.7|12580.7|12592.7|12581.7|12589.7|12577.7|255
1694598600000|2023-09-13 09:50:00|12590.7|12579.7|12593.7|12582.7|12596.7|12584.7|12590.7|12579.7|307
1694598900000|2023-09-13 09:55:00|12592.7|12581.7|12595.7|12584.7|12596.7|12584.7|12592.7|12581.7|185
1694599200000|2023-09-13 10:00:00|12596.7|12583.7|12591.7|12580.7|12596.7|12583.7|12590.7|12579.7|97
1694599500000|2023-09-13 10:05:00|12590.7|12579.7|12585.7|12574.7|12591.7|12580.7|12585.7|12574.7|220
1694599800000|2023-09-13 10:10:00|12586.7|12575.7|12586.7|12575.7|12587.7|12576.7|12585.7|12574.7|179
1694600100000|2023-09-13 10:15:00|12587.7|12576.7|12585.7|12574.7|12587.7|12576.7|12584.7|12573.7|113
1694600400000|2023-09-13 10:20:00|12586.7|12575.7|12588.7|12577.7|12589.7|12578.7|12586.7|12575.7|106
1694600700000|2023-09-13 10:25:00|12589.7|12576.7|12584.7|12573.7|12589.7|12578.7|12584.7|12573.7|280
1694601000000|2023-09-13 10:30:00|12585.7|12574.7|12583.7|12572.7|12585.7|12574.7|12583.7|12572.7|169
1694601300000|2023-09-13 10:35:00|12584.7|12573.7|12583.7|12572.7|12586.7|12575.7|12582.7|12571.7|190
1694601600000|2023-09-13 10:40:00|12584.7|12573.7|12579.7|12568.7|12585.7|12573.7|12579.7|12567.7|279
1694601900000|2023-09-13 10:45:00|12581.7|12569.7|12577.7|12566.7|12582.7|12570.7|12576.7|12565.7|290
1694602200000|2023-09-13 10:50:00|12578.7|12567.7|12579.7|12568.7|12580.7|12568.7|12577.7|12566.7|463
1694602500000|2023-09-13 10:55:00|12580.7|12569.7|12584.7|12572.7|12584.7|12573.7|12578.7|12567.7|169
1694602800000|2023-09-13 11:00:00|12583.7|12573.7|12590.7|12579.7|12590.7|12579.7|12583.7|12573.7|199
1694603100000|2023-09-13 11:05:00|12589.7|12578.7|12587.7|12576.7|12591.7|12580.7|12587.7|12576.7|206
1694603400000|2023-09-13 11:10:00|12586.7|12575.7|12585.7|12574.7|12590.7|12579.7|12585.7|12574.7|220
1694603700000|2023-09-13 11:15:00|12586.7|12575.7|12586.7|12575.7|12586.7|12575.7|12584.7|12573.7|65
1694604000000|2023-09-13 11:20:00|12585.7|12574.7|12588.7|12577.7|12588.7|12577.7|12584.7|12573.7|104
1694604300000|2023-09-13 11:25:00|12589.7|12578.7|12588.7|12577.7|12590.7|12579.7|12588.7|12577.7|109
1694604600000|2023-09-13 11:30:00|12589.7|12578.7|12589.7|12578.7|12590.7|12579.7|12588.7|12576.7|90
1694604900000|2023-09-13 11:35:00|12590.7|12579.7|12591.7|12580.7|12593.7|12582.7|12590.7|12579.7|95
1694605200000|2023-09-13 11:40:00|12592.7|12579.7|12593.7|12582.7|12595.7|12584.7|12592.7|12579.7|109
1694605500000|2023-09-13 11:45:00|12594.7|12583.7|12595.7|12584.7|12596.7|12585.7|12592.7|12581.7|134
1694605800000|2023-09-13 11:50:00|12596.7|12585.7|12597.7|12586.7|12598.7|12586.7|12595.7|12584.7|123
1694606100000|2023-09-13 11:55:00|12598.7|12587.7|12597.7|12586.7|12599.7|12588.7|12596.7|12585.7|86
1694606400000|2023-09-13 12:00:00|12598.7|12587.7|12596.7|12585.7|12598.7|12587.7|12594.7|12583.7|103
1694606700000|2023-09-13 12:05:00|12595.7|12584.7|12598.7|12587.7|12599.7|12588.7|12593.7|12582.7|97
1694607000000|2023-09-13 12:10:00|12599.7|12586.7|12598.7|12587.7|12599.7|12588.7|12596.7|12585.7|78
1694607300000|2023-09-13 12:15:00|12599.7|12588.7|12604.7|12593.7|12604.7|12593.7|12597.7|12586.7|293
1694607600000|2023-09-13 12:20:00|12603.7|12592.7|12604.7|12592.7|12605.7|12594.7|12601.7|12590.7|129
1694607900000|2023-09-13 12:25:00|12603.7|12591.7|12606.7|12594.7|12609.7|12598.7|12602.7|12591.7|319
1694608200000|2023-09-13 12:30:00|12607.7|12595.7|12595.7|12584.7|12609.7|12595.7|12578.7|12566.7|840
1694608500000|2023-09-13 12:35:00|12594.7|12583.7|12596.7|12584.7|12607.7|12596.7|12592.7|12581.7|271
1694608800000|2023-09-13 12:40:00|12597.7|12585.7|12600.7|12588.7|12600.7|12588.7|12593.7|12582.7|125
1694609100000|2023-09-13 12:45:00|12599.7|12587.7|12605.7|12594.7|12608.7|12597.7|12597.7|12586.7|98
1694609400000|2023-09-13 12:50:00|12606.7|12595.7|12614.7|12603.7|12616.7|12605.7|12605.7|12593.7|326
1694609700000|2023-09-13 12:55:00|12615.7|12604.7|12607.7|12596.7|12615.7|12604.7|12607.7|12595.7|79
1694610000000|2023-09-13 13:00:00|12606.7|12595.7|12604.7|12593.7|12608.7|12597.7|12603.7|12592.7|102
1694610300000|2023-09-13 13:05:00|12603.7|12592.7|12600.7|12588.7|12607.7|12596.7|12599.7|12588.7|139
1694610600000|2023-09-13 13:10:00|12599.7|12589.7|12598.7|12587.7|12600.7|12589.7|12597.7|12585.7|93
1694610900000|2023-09-13 13:15:00|12599.7|12586.7|12597.7|12586.7|12601.7|12590.7|12597.7|12586.7|85
1694611200000|2023-09-13 13:20:00|12598.7|12587.7|12605.7|12594.7|12606.7|12595.7|12598.7|12587.7|90
1694611500000|2023-09-13 13:25:00|12604.7|12593.7|12605.7|12594.7|12608.7|12597.7|12602.7|12591.7|120
1694611800000|2023-09-13 13:30:00|12604.7|12592.7|12612.7|12601.7|12616.7|12605.7|12603.7|12592.7|425
1694612100000|2023-09-13 13:35:00|12613.7|12602.7|12614.7|12603.7|12622.7|12611.7|12611.7|12600.7|291
1694612400000|2023-09-13 13:40:00|12613.7|12602.7|12607.7|12596.7|12615.7|12604.7|12599.7|12588.7|332
1694612700000|2023-09-13 13:45:00|12608.7|12597.7|12599.7|12587.7|12608.7|12597.7|12596.7|12585.7|367
1694613000000|2023-09-13 13:50:00|12598.7|12586.7|12593.7|12581.7|12602.7|12591.7|12592.7|12581.7|848
1694613300000|2023-09-13 13:55:00|12592.7|12580.7|12606.7|12595.7|12609.7|12597.7|12589.7|12578.7|439
1694613600000|2023-09-13 14:00:00|12605.7|12594.7|12593.7|12582.7|12607.7|12596.7|12593.7|12582.7|659
1694613900000|2023-09-13 14:05:00|12592.7|12581.7|12591.7|12579.7|12592.7|12581.7|12587.7|12576.7|311
1694614200000|2023-09-13 14:10:00|12590.7|12580.7|12593.7|12582.7|12596.7|12585.7|12590.7|12579.7|125
1694614500000|2023-09-13 14:15:00|12592.7|12581.7|12587.7|12576.7|12593.7|12582.7|12586.7|12574.7|220
1694614800000|2023-09-13 14:20:00|12588.7|12577.7|12602.7|12591.7|12604.7|12592.7|12587.7|12576.7|309
1694615100000|2023-09-13 14:25:00|12601.7|12590.7|12601.7|12590.7|12606.7|12595.7|12601.7|12590.7|284
1694615400000|2023-09-13 14:30:00|12602.7|12589.7|12606.7|12594.7|12609.7|12598.7|12600.7|12589.7|586
1694615700000|2023-09-13 14:35:00|12605.7|12593.7|12614.7|12602.7|12614.7|12603.7|12605.7|12593.7|440
1694616000000|2023-09-13 14:40:00|12615.7|12603.7|12615.7|12603.7|12620.7|12609.7|12613.7|12602.7|326
1694616300000|2023-09-13 14:45:00|12614.7|12602.7|12611.7|12600.7|12614.7|12602.7|12608.7|12597.7|233
1694616600000|2023-09-13 14:50:00|12610.7|12599.7|12622.7|12611.7|12622.7|12611.7|12610.7|12599.7|715
1694616900000|2023-09-13 14:55:00|12621.7|12610.7|12617.7|12605.7|12621.7|12610.7|12615.7|12604.7|204
1694617200000|2023-09-13 15:00:00|12618.7|12606.7|12618.7|12607.7|12619.7|12608.7|12613.7|12602.7|251
1694617500000|2023-09-13 15:05:00|12619.7|12608.7|12615.7|12603.7|12620.7|12608.7|12614.7|12602.7|244
1694617800000|2023-09-13 15:10:00|12614.7|12602.7|12617.7|12605.7|12617.7|12605.7|12612.7|12601.7|151
1694618100000|2023-09-13 15:15:00|12616.7|12606.7|12613.7|12602.7|12618.7|12607.7|12612.7|12601.7|157
1694618400000|2023-09-13 15:20:00|12612.7|12601.7|12615.7|12603.7|12616.7|12605.7|12611.7|12600.7|145
1694618700000|2023-09-13 15:25:00|12614.7|12604.7|12613.7|12602.7|12615.7|12604.7|12611.7|12600.7|256
1694619000000|2023-09-13 15:30:00|12614.7|12603.7|12609.7|12598.7|12614.7|12603.7|12607.7|12596.7|139
1694619300000|2023-09-13 15:35:00|12610.7|12599.7|12607.7|12596.7|12610.7|12599.7|12606.7|12595.7|101
1694619600000|2023-09-13 15:40:00|12606.7|12595.7|12609.7|12598.7|12610.7|12599.7|12605.7|12594.7|139
1694619900000|2023-09-13 15:45:00|12610.7|12599.7|12605.7|12594.7|12612.7|12601.7|12605.7|12594.7|227
1694620200000|2023-09-13 15:50:00|12604.7|12593.7|12602.7|12591.7|12605.7|12594.7|12599.7|12588.7|370
1694620500000|2023-09-13 15:55:00|12601.7|12590.7|12603.7|12592.7|12604.7|12593.7|12601.7|12589.7|192
1694620800000|2023-09-13 16:00:00|12604.7|12593.7|12603.7|12592.7|12605.7|12594.7|12602.7|12590.7|155
1694621100000|2023-09-13 16:05:00|12602.7|12591.7|12601.7|12589.7|12603.7|12592.7|12601.7|12589.7|118
1694621400000|2023-09-13 16:10:00|12600.7|12590.7|12599.7|12588.7|12601.7|12590.7|12599.7|12588.7|101
1694621700000|2023-09-13 16:15:00|12600.7|12589.7|12603.7|12592.7|12604.7|12593.7|12599.7|12588.7|85
1694622000000|2023-09-13 16:20:00|12604.7|12593.7|12604.7|12593.7|12606.7|12595.7|12604.7|12592.7|76
1694622300000|2023-09-13 16:25:00|12605.7|12594.7|12604.7|12593.7|12605.7|12594.7|12603.7|12592.7|77
1694622600000|2023-09-13 16:30:00|12605.7|12594.7|12606.7|12595.7|12607.7|12596.7|12605.7|12593.7|91
1694622900000|2023-09-13 16:35:00|12607.7|12596.7|12602.7|12591.7|12608.7|12597.7|12601.7|12590.7|113
1694623200000|2023-09-13 16:40:00|12601.7|12590.7|12598.7|12587.7|12602.7|12591.7|12598.7|12587.7|81
1694623500000|2023-09-13 16:45:00|12599.7|12588.7|12599.7|12588.7|12601.7|12590.7|12598.7|12587.7|38
1694623800000|2023-09-13 16:50:00|12598.7|12587.7|12607.7|12595.7|12607.7|12595.7|12598.7|12587.7|114
1694624100000|2023-09-13 16:55:00|12606.7|12596.7|12609.7|12597.7|12609.7|12597.7|12605.7|12594.7|232
1694624400000|2023-09-13 17:00:00|12610.7|12598.7|12611.7|12600.7|12613.7|12601.7|12608.7|12597.7|634
1694624700000|2023-09-13 17:05:00|12612.7|12599.7|12609.7|12598.7|12612.7|12600.7|12609.7|12597.7|104
1694625000000|2023-09-13 17:10:00|12608.7|12597.7|12610.7|12599.7|12612.7|12601.7|12608.7|12597.7|81
1694625300000|2023-09-13 17:15:00|12611.7|12600.7|12612.7|12601.7|12614.7|12603.7|12610.7|12599.7|123
1694625600000|2023-09-13 17:20:00|12613.7|12600.7|12610.7|12599.7|12613.7|12602.7|12609.7|12598.7|84
1694625900000|2023-09-13 17:25:00|12609.7|12598.7|12607.7|12596.7|12610.7|12598.7|12607.7|12595.7|51
1694626200000|2023-09-13 17:30:00|12606.7|12595.7|12607.7|12596.7|12608.7|12597.7|12605.7|12594.7|45
1694626500000|2023-09-13 17:35:00|12608.7|12597.7|12607.7|12596.7|12608.7|12597.7|12606.7|12595.7|31
1694626800000|2023-09-13 17:40:00|12606.7|12595.7|12607.7|12596.7|12609.7|12598.7|12606.7|12595.7|53
1694627100000|2023-09-13 17:45:00|12608.7|12597.7|12607.7|12595.7|12608.7|12597.7|12606.7|12595.7|106
1694627400000|2023-09-13 17:50:00|12606.7|12594.7|12604.7|12593.7|12606.7|12594.7|12604.7|12592.7|51
1694627700000|2023-09-13 17:55:00|12605.7|12594.7|12603.7|12592.7|12605.7|12594.7|12603.7|12592.7|39
1694628000000|2023-09-13 18:00:00|12604.7|12593.7|12601.7|12590.7|12604.7|12593.7|12599.7|12588.7|92
1694628300000|2023-09-13 18:05:00|12600.7|12589.7|12599.7|12588.7|12601.7|12590.7|12599.7|12587.7|49
1694628600000|2023-09-13 18:10:00|12600.7|12589.7|12599.7|12588.7|12601.7|12590.7|12599.7|12588.7|29
1694628900000|2023-09-13 18:15:00|12598.7|12587.7|12599.7|12588.7|12599.7|12588.7|12598.7|12587.7|39
1694629200000|2023-09-13 18:20:00|12600.7|12587.7|12601.7|12590.7|12601.7|12590.7|12598.7|12586.7|33
1694629500000|2023-09-13 18:25:00|12600.7|12589.7|12599.7|12588.7|12601.7|12590.7|12598.7|12587.7|24
1694629800000|2023-09-13 18:30:00|12600.7|12589.7|12598.7|12587.7|12602.7|12590.7|12598.7|12587.7|24
1694630100000|2023-09-13 18:35:00|12597.7|12586.7|12601.7|12590.7|12601.7|12590.7|12597.7|12586.7|44
1694630400000|2023-09-13 18:40:00|12600.7|12589.7|12599.2|12589.2|12601.7|12590.7|12599.2|12588.7|12
1694630700000|2023-09-13 18:45:00|12598.7|12588.7|12599.2|12589.2|12601.2|12591.2|12598.2|12588.2|63
1694631000000|2023-09-13 18:50:00|12599.7|12589.7|12591.2|12581.2|12599.7|12589.7|12591.2|12581.2|114
1694631300000|2023-09-13 18:55:00|12590.2|12580.2|12596.7|12586.7|12596.7|12586.7|12587.7|12577.7|146
1694631600000|2023-09-13 19:00:00|12596.2|12586.2|12590.2|12580.2|12596.2|12586.2|12589.2|12579.2|83
1694631900000|2023-09-13 19:05:00|12589.7|12579.7|12590.2|12580.2|12590.7|12580.7|12589.2|12579.2|21
1694632200000|2023-09-13 19:10:00|12589.7|12579.7|12588.7|12578.7|12592.2|12582.2|12588.2|12578.2|31
1694632500000|2023-09-13 19:15:00|12589.2|12579.2|12594.2|12584.2|12594.2|12584.2|12589.2|12579.2|25
1694632800000|2023-09-13 19:20:00|12594.7|12584.7|12594.2|12584.2|12595.2|12585.2|12592.2|12582.2|16
1694633100000|2023-09-13 19:25:00|12593.7|12583.7|12594.7|12584.7|12595.2|12585.2|12592.7|12582.7|20
1694633400000|2023-09-13 19:30:00|12595.2|12585.2|12598.2|12588.2|12598.2|12588.2|12594.7|12584.7|59
1694633700000|2023-09-13 19:35:00|12597.2|12587.2|12602.2|12592.2|12602.7|12592.7|12597.2|12587.2|122
1694634000000|2023-09-13 19:40:00|12602.7|12592.7|12603.2|12593.2|12603.2|12593.2|12601.7|12591.7|120
1694634300000|2023-09-13 19:45:00|12602.7|12592.7|12602.7|12592.7|12603.2|12593.2|12602.2|12592.2|25
1694634600000|2023-09-13 19:50:00|12602.2|12592.2|12604.2|12594.2|12604.7|12594.7|12600.2|12590.2|113
1694634900000|2023-09-13 19:55:00|12605.2|12595.2|12602.2|12592.2|12605.2|12595.2|12600.7|12590.7|111
1694635200000|2023-09-13 20:00:00|12601.7|12591.7|12600.2|12590.2|12605.2|12595.2|12600.2|12590.2|201
1694635500000|2023-09-13 20:05:00|12599.2|12589.2|12599.2|12589.2|12600.7|12590.7|12599.2|12589.2|71
1694635800000|2023-09-13 20:10:00|12600.2|12590.2|12599.2|12589.2|12600.7|12590.7|12599.2|12589.2|11
1694636100000|2023-09-13 20:15:00|12598.2|12588.2|12598.2|12588.2|12598.7|12588.7|12598.2|12588.2|10
1694636400000|2023-09-13 20:20:00|12598.7|12588.7|12600.2|12590.2|12600.2|12590.2|12598.7|12588.7|20
1694636700000|2023-09-13 20:25:00|12600.7|12590.7|12600.7|12590.7|12600.7|12590.7|12600.7|12590.7|11
1694637000000|2023-09-13 20:30:00|12600.2|12590.2|12601.7|12591.7|12601.7|12591.7|12599.7|12589.7|9
1694637300000|2023-09-13 20:35:00|12602.2|12592.2|12602.2|12592.2|12602.2|12592.2|12602.2|12592.2|16
1694637600000|2023-09-13 20:40:00|12602.7|12592.7|12602.2|12592.2|12602.7|12592.7|12601.7|12591.7|22
1694637900000|2023-09-13 20:45:00|||||||||2
1694638200000|2023-09-13 20:50:00|12603.2|12593.2|12603.2|12593.2|12603.2|12593.2|12603.2|12593.2|13
1694638500000|2023-09-13 20:55:00|12603.7|12593.7|12604.2|12594.2|12604.2|12594.2|12603.7|12593.7|23
1694639400000|2023-09-13 21:10:00|||||||||1
1694639700000|2023-09-13 21:15:00|12610.6|12586.6|12610.7|12586.7|12611.2|12587.2|12610.5|12586.5|0
1694640000000|2023-09-13 21:20:00|12610.6|12586.6|12610.9|12586.9|12611.2|12587.2|12610.6|12586.6|0
1694640300000|2023-09-13 21:25:00|12611|12587|12611.1|12587.1|12611.2|12587.2|12610.9|12586.9|0
1694640600000|2023-09-13 21:30:00|12611|12587|12611|12587|12611|12587|12611|12587|0
1694640900000|2023-09-13 21:35:00|12610.8|12586.8|12610.5|12586.5|12611|12587|12610.5|12586.5|0
1694641200000|2023-09-13 21:40:00|12610.8|12586.8|12611.2|12587.2|12611.2|12587.2|12610.8|12586.8|0
1694641500000|2023-09-13 21:45:00|12611.1|12587.1|12611.3|12587.3|12611.3|12587.3|12611.1|12587.1|0
1694641800000|2023-09-13 21:50:00|12611.2|12587.2|12611.2|12587.2|12611.2|12587.2|12611|12587|0
1694642100000|2023-09-13 21:55:00|12611.3|12587.3|12609.8|12585.8|12611.3|12587.3|12609.7|12585.7|0
1694642400000|2023-09-13 22:00:00|12610.6|12586.6|12608.2|12584.2|12612.1|12588.1|12608.2|12584.2|0
1694642700000|2023-09-13 22:05:00|12608|12584|12608.6|12584.6|12608.6|12584.6|12607.3|12583.3|0
1694643000000|2023-09-13 22:10:00|12608.2|12584.2|12607.7|12583.7|12608.2|12584.2|12607.3|12583.3|0
1694643300000|2023-09-13 22:15:00|12608.1|12584.1|12609.6|12585.6|12609.6|12585.6|12608.1|12584.1|0
1694643600000|2023-09-13 22:20:00|12609.8|12585.8|12610|12586|12610.5|12586.5|12609.6|12585.6|0
1694643900000|2023-09-13 22:25:00|12609.2|12585.2|12609.6|12585.6|12610|12586|12609.1|12585.1|0
1694644200000|2023-09-13 22:30:00|12610|12586|12609.6|12585.6|12610|12586|12609.6|12585.6|0
1694644500000|2023-09-13 22:35:00|12609.2|12585.2|12608.7|12584.7|12609.2|12585.2|12608.2|12584.2|0
1694644800000|2023-09-13 22:40:00|12608.9|12584.9|12607.7|12583.7|12609.1|12585.1|12607.7|12583.7|0
1694645100000|2023-09-13 22:45:00|12608.1|12584.1|12608.2|12584.2|12608.7|12584.7|12607.9|12583.9|0
1694645400000|2023-09-13 22:50:00|12607.8|12583.8|12608.2|12584.2|12608.2|12584.2|12607.7|12583.7|0
1694645700000|2023-09-13 22:55:00|12608.6|12584.6|12609.6|12585.6|12609.6|12585.6|12608.2|12584.2|0
1694646000000|2023-09-13 23:00:00|12609.8|12585.8|12609.5|12585.5|12610|12586|12609|12585|0
1694646300000|2023-09-13 23:05:00|12609.1|12585.1|12609|12585|12609.1|12585.1|12609|12585|0
1694646600000|2023-09-13 23:10:00|12608.6|12584.6|12612.7|12588.7|12613.6|12589.6|12608.6|12584.6|0
1694646900000|2023-09-13 23:15:00|12613.1|12589.1|12613.2|12589.2|12613.2|12589.2|12612.2|12588.2|0
1694647200000|2023-09-13 23:20:00|12612.7|12588.7|12612.2|12588.2|12613.2|12589.2|12612.2|12588.2|0
1694647500000|2023-09-13 23:25:00|12612.4|12588.4|12612.2|12588.2|12613.2|12589.2|12612.2|12588.2|0
1694647800000|2023-09-13 23:30:00|12612.6|12588.6|12612.2|12588.2|12613.2|12589.2|12611.8|12587.8|0
1694648100000|2023-09-13 23:35:00|12612|12588|12612.2|12588.2|12612.2|12588.2|12611.8|12587.8|0
1694648400000|2023-09-13 23:40:00|12612|12588|12612.2|12588.2|12613.2|12589.2|12612|12588|0
1694648700000|2023-09-13 23:45:00|12612.6|12588.6|12614.1|12590.1|12614.5|12590.5|12612.6|12588.6|0
1694649000000|2023-09-13 23:50:00|12614.5|12590.5|12614.1|12590.1|12615|12591|12614.1|12590.1|0
1694649300000|2023-09-13 23:55:00|12614.5|12590.5|12614.1|12590.1|12614.5|12590.5|12614.1|12590.1|0
1694649600000|2023-09-14 00:00:00|12614.5|12590.5|12613.2|12589.2|12615|12591|12611.8|12587.8|0
1694649900000|2023-09-14 00:05:00|12613|12589|12617.4|12593.4|12618.8|12594.8|12612.7|12588.7|0
1694650200000|2023-09-14 00:10:00|12617|12593|12615.8|12591.8|12617.4|12593.4|12614.7|12590.7|0
1694650500000|2023-09-14 00:15:00|12616.2|12592.2|12617.7|12593.7|12618.6|12594.6|12614.9|12590.9|0
1694650800000|2023-09-14 00:20:00|12617.5|12593.5|12619.4|12595.4|12620.1|12596.1|12617.3|12593.3|0
1694651100000|2023-09-14 00:25:00|12619.7|12595.7|12620.2|12596.2|12620.3|12596.3|12618.6|12594.6|0
1694651400000|2023-09-14 00:30:00|12620.3|12596.3|12620.5|12596.5|12620.5|12596.5|12619.9|12595.9|0
1694651700000|2023-09-14 00:35:00|12620.3|12596.3|12620.5|12596.5|12620.7|12596.7|12619|12595|0
1694652000000|2023-09-14 00:40:00|12621.7|12597.7|12621.7|12597.7|12622.3|12598.3|12621.3|12597.3|0
1694652300000|2023-09-14 00:45:00|12622.1|12598.1|12624.6|12600.6|12625.6|12601.6|12622.1|12598.1|0
1694652600000|2023-09-14 00:50:00|12624.4|12600.4|12626|12602|12626.4|12602.4|12624.2|12600.2|0
1694652900000|2023-09-14 00:55:00|12626.4|12602.4|12625.8|12601.8|12626.4|12602.4|12625.4|12601.4|0
1694653200000|2023-09-14 01:00:00|12621.7|12611.7|12613.7|12603.7|12624.2|12614.2|12607.7|12597.7|1939
1694653500000|2023-09-14 01:05:00|12614.2|12604.2|12625.2|12615.2|12626.2|12616.2|12612.2|12602.2|1431
1694653800000|2023-09-14 01:10:00|12624.7|12614.7|12623.2|12613.2|12625.2|12615.2|12621.7|12611.7|596
1694654100000|2023-09-14 01:15:00|12623.7|12613.7|12624.2|12614.2|12626.2|12616.2|12616.2|12606.2|1842
1694654400000|2023-09-14 01:20:00|12623.7|12613.7|12593.4|12583.4|12623.7|12613.7|12581.9|12571.9|3052
1694654700000|2023-09-14 01:25:00|12592.4|12582.4|12610.9|12600.9|12610.9|12600.9|12590.9|12580.9|2282
1694655000000|2023-09-14 01:30:00|12609.9|12599.9|12611.9|12601.9|12626.4|12616.4|12587.9|12577.9|25039
1694655300000|2023-09-14 01:35:00|12609.9|12599.9|12594.9|12584.9|12614.9|12604.9|12576.4|12566.4|6617
1694655600000|2023-09-14 01:40:00|12595.4|12585.4|12640.9|12630.9|12640.9|12630.9|12591.9|12581.9|7116
1694655900000|2023-09-14 01:45:00|12639.4|12629.4|12627.4|12617.4|12646.4|12636.4|12625.4|12615.4|5379
1694656200000|2023-09-14 01:50:00|12629.4|12619.4|12636.4|12626.4|12639.4|12629.4|12618.4|12608.4|3844
1694656500000|2023-09-14 01:55:00|12637.4|12627.4|12618.4|12608.4|12637.4|12627.4|12612.4|12602.4|2441
1694656800000|2023-09-14 02:00:00|12619.4|12609.4|12611.4|12601.4|12627.4|12617.4|12611.4|12601.4|2724
1694657100000|2023-09-14 02:05:00|12610.4|12600.4|12587.4|12577.4|12611.4|12601.4|12584.4|12574.4|2569
1694657400000|2023-09-14 02:10:00|12586.4|12576.4|12574.4|12564.4|12593.4|12583.4|12570.4|12560.4|3629
1694657700000|2023-09-14 02:15:00|12575.4|12565.4|12557.4|12547.4|12580.4|12570.4|12556.4|12546.4|5477
1694658000000|2023-09-14 02:20:00|12558.4|12548.4|12553.4|12543.4|12564.4|12554.4|12551.4|12541.4|2952
1694658300000|2023-09-14 02:25:00|12552.4|12542.4|12562.4|12552.4|12567.4|12557.4|12551.4|12541.4|2063
1694658600000|2023-09-14 02:30:00|12560.4|12550.4|12567.4|12557.4|12571.4|12561.4|12560.4|12550.4|1803
1694658900000|2023-09-14 02:35:00|12568.4|12558.4|12571.4|12561.4|12585.4|12575.4|12568.4|12558.4|2327
1694659200000|2023-09-14 02:40:00|12572.4|12562.4|12566.4|12556.4|12575.4|12565.4|12565.4|12555.4|1126
1694659500000|2023-09-14 02:45:00|12567.4|12557.4|12564.4|12554.4|12570.4|12560.4|12560.4|12550.4|978
1694659800000|2023-09-14 02:50:00|12565.4|12555.4|12563.4|12553.4|12576.4|12566.4|12560.4|12550.4|1404
1694660100000|2023-09-14 02:55:00|12562.4|12552.4|12567.4|12557.4|12570.4|12560.4|12558.4|12548.4|1184
1694660400000|2023-09-14 03:00:00|12566.4|12556.4|12577.4|12567.4|12585.4|12575.4|12566.4|12556.4|2078
1694660700000|2023-09-14 03:05:00|12576.4|12566.4|12577.4|12567.4|12592.4|12582.4|12574.4|12564.4|1734
1694661000000|2023-09-14 03:10:00|12578.4|12568.4|12565.4|12555.4|12581.4|12571.4|12564.4|12554.4|1565
1694661300000|2023-09-14 03:15:00|12564.4|12554.4|12564.4|12554.4|12567.4|12557.4|12560.4|12550.4|1053
1694661600000|2023-09-14 03:20:00|12563.4|12553.4|12579.4|12569.4|12585.4|12575.4|12563.4|12553.4|1319
1694661900000|2023-09-14 03:25:00|12578.4|12568.4|12579.4|12569.4|12592.4|12582.4|12578.4|12568.4|1323
1694662200000|2023-09-14 03:30:00|12580.4|12570.4|12574.4|12564.4|12580.4|12570.4|12571.4|12561.4|243
1694662500000|2023-09-14 03:35:00|12573.4|12563.4|12575.4|12565.4|12575.4|12565.4|12571.4|12561.4|189
1694662800000|2023-09-14 03:40:00|12574.4|12564.4|12575.4|12565.4|12576.4|12566.4|12572.4|12562.4|169
1694663100000|2023-09-14 03:45:00|12574.4|12564.4|12575.4|12565.4|12579.4|12569.4|12574.4|12564.4|224
1694663400000|2023-09-14 03:50:00|12576.4|12566.4|12583.4|12573.4|12584.4|12574.4|12576.4|12566.4|177
1694663700000|2023-09-14 03:55:00|12582.4|12572.4|12585.4|12575.4|12585.4|12575.4|12582.4|12572.4|222
1694664000000|2023-09-14 04:00:00|12586.4|12576.4|12586.4|12576.4|12586.4|12576.4|12585.4|12575.4|230
1694664300000|2023-09-14 04:05:00|12585.4|12575.4|12582.4|12572.4|12589.4|12579.4|12582.4|12572.4|395
1694664600000|2023-09-14 04:10:00|12583.4|12573.4|12579.4|12569.4|12583.4|12573.4|12578.4|12568.4|354
1694664900000|2023-09-14 04:15:00|12578.4|12568.4|12578.4|12568.4|12580.4|12570.4|12578.4|12568.4|125
1694665200000|2023-09-14 04:20:00|12577.4|12567.4|12576.4|12566.4|12578.4|12568.4|12576.4|12566.4|113
1694665500000|2023-09-14 04:25:00|12577.4|12567.4|12574.4|12564.4|12577.4|12567.4|12573.4|12563.4|135
1694665800000|2023-09-14 04:30:00|12573.4|12563.4|12574.4|12564.4|12574.4|12564.4|12572.4|12562.4|151
1694666100000|2023-09-14 04:35:00|12573.4|12563.4|12571.4|12561.4|12574.4|12564.4|12571.4|12561.4|103
1694666400000|2023-09-14 04:40:00|12572.4|12562.4|12568.4|12558.4|12572.4|12562.4|12568.4|12558.4|471
1694666700000|2023-09-14 04:45:00|12569.4|12559.4|12569.4|12559.4|12572.4|12562.4|12568.4|12558.4|523
1694667000000|2023-09-14 04:50:00|12568.4|12558.4|12573.4|12563.4|12574.4|12564.4|12568.4|12558.4|481
1694667300000|2023-09-14 04:55:00|12572.4|12562.4|12569.4|12559.4|12572.4|12562.4|12569.4|12559.4|271
1694667600000|2023-09-14 05:00:00|12570.4|12560.4|12573.4|12563.4|12585.4|12575.4|12564.4|12554.4|2568
1694667900000|2023-09-14 05:05:00|12572.4|12562.4|12575.4|12565.4|12580.4|12570.4|12571.4|12561.4|1148
1694668200000|2023-09-14 05:10:00|12574.4|12564.4|12565.4|12555.4|12576.4|12566.4|12563.4|12553.4|1565
1694668500000|2023-09-14 05:15:00|12566.4|12556.4|12567.4|12557.4|12568.4|12558.4|12561.4|12551.4|1531
1694668800000|2023-09-14 05:20:00|12566.4|12556.4|12573.4|12563.4|12577.4|12567.4|12565.4|12555.4|2976
1694669100000|2023-09-14 05:25:00|12574.4|12564.4|12590.4|12580.4|12591.4|12581.4|12571.4|12561.4|4034
1694669400000|2023-09-14 05:30:00|12592.4|12582.4|12599.4|12589.4|12614.4|12604.4|12590.4|12580.4|6641
1694669700000|2023-09-14 05:35:00|12597.4|12587.4|12592.4|12582.4|12598.4|12588.4|12584.4|12574.4|2359
1694670000000|2023-09-14 05:40:00|12591.4|12581.4|12587.4|12577.4|12591.4|12581.4|12580.4|12570.4|1297
1694670300000|2023-09-14 05:45:00|12586.4|12576.4|12578.4|12568.4|12586.4|12576.4|12574.4|12564.4|1498
1694670600000|2023-09-14 05:50:00|12577.4|12567.4|12553.4|12543.4|12578.4|12568.4|12552.4|12542.4|2158
1694670900000|2023-09-14 05:55:00|12552.4|12542.4|12539.4|12529.4|12552.4|12542.4|12530.4|12520.4|2728
1694671200000|2023-09-14 06:00:00|12540.4|12530.4|12543.4|12533.4|12550.4|12540.4|12537.4|12527.4|2149
1694671500000|2023-09-14 06:05:00|12544.4|12534.4|12543.4|12533.4|12548.4|12538.4|12531.4|12521.4|1435
1694671800000|2023-09-14 06:10:00|12544.4|12534.4|12548.4|12538.4|12551.4|12541.4|12541.4|12531.4|1699
1694672100000|2023-09-14 06:15:00|12549.4|12539.4|12553.4|12543.4|12557.4|12547.4|12546.4|12536.4|1935
1694672400000|2023-09-14 06:20:00|12554.4|12544.4|12550.4|12540.4|12557.4|12547.4|12549.4|12539.4|1676
1694672700000|2023-09-14 06:25:00|12549.4|12539.4|12556.4|12546.4|12561.4|12551.4|12547.4|12537.4|1982
1694673000000|2023-09-14 06:30:00|12555.4|12545.4|12577.4|12567.4|12580.4|12570.4|12555.4|12545.4|2676
1694673300000|2023-09-14 06:35:00|12580.4|12570.4|12583.4|12573.4|12583.4|12573.4|12568.4|12558.4|2082
1694673600000|2023-09-14 06:40:00|12584.4|12574.4|12588.4|12578.4|12591.4|12581.4|12575.4|12565.4|4398
1694673900000|2023-09-14 06:45:00|12589.4|12579.4|12584.4|12574.4|12590.4|12580.4|12576.4|12566.4|2685
1694674200000|2023-09-14 06:50:00|12583.4|12573.4|12578.4|12568.4|12585.4|12575.4|12577.4|12567.4|2135
1694674500000|2023-09-14 06:55:00|12579.4|12569.4|12588.4|12578.4|12589.4|12579.4|12577.4|12567.4|4714
1694674800000|2023-09-14 07:00:00|12589.4|12577.4|12578.4|12567.4|12589.4|12577.4|12575.4|12564.4|2000
1694675100000|2023-09-14 07:05:00|12579.4|12566.4|12582.4|12571.4|12584.4|12573.4|12578.4|12566.4|1042
1694675400000|2023-09-14 07:10:00|12581.4|12570.4|12586.4|12575.4|12588.4|12577.4|12580.4|12569.4|578
1694675700000|2023-09-14 07:15:00|12585.4|12574.4|12581.4|12570.4|12587.4|12576.4|12581.4|12570.4|247
1694676000000|2023-09-14 07:20:00|12580.4|12569.4|12585.4|12573.4|12587.4|12575.4|12580.4|12569.4|154
1694676300000|2023-09-14 07:25:00|12586.4|12574.4|12582.4|12571.4|12588.4|12577.4|12581.4|12570.4|241
1694676600000|2023-09-14 07:30:00|12583.4|12572.4|12588.4|12577.4|12588.4|12577.4|12582.4|12570.4|164
1694676900000|2023-09-14 07:35:00|12587.4|12576.4|12586.4|12575.4|12588.4|12577.4|12584.4|12573.4|111
1694677200000|2023-09-14 07:40:00|12585.4|12574.4|12582.4|12570.4|12586.4|12575.4|12580.4|12569.4|124
1694677500000|2023-09-14 07:45:00|12581.4|12571.4|12582.4|12570.4|12583.4|12572.4|12580.4|12569.4|168
1694677800000|2023-09-14 07:50:00|12581.4|12569.4|12577.4|12566.4|12581.4|12569.4|12577.4|12566.4|162
1694678100000|2023-09-14 07:55:00|12578.4|12567.4|12574.4|12562.4|12578.4|12567.4|12573.4|12562.4|276
1694678400000|2023-09-14 08:00:00|12569.2|12558.2|12577.2|12565.2|12578.2|12566.2|12568.2|12557.2|372
1694678700000|2023-09-14 08:05:00|12576.2|12564.2|12576.2|12565.2|12577.2|12566.2|12573.2|12562.2|132
1694679000000|2023-09-14 08:10:00|12577.2|12566.2|12574.2|12563.2|12578.2|12567.2|12572.2|12561.2|204
1694679300000|2023-09-14 08:15:00|12573.2|12562.2|12572.2|12561.2|12574.2|12563.2|12571.2|12559.2|138
1694679600000|2023-09-14 08:20:00|12573.2|12560.2|12570.2|12558.2|12573.2|12562.2|12569.2|12558.2|194
1694679900000|2023-09-14 08:25:00|12569.2|12559.2|12570.2|12558.2|12571.2|12560.2|12567.2|12556.2|280
1694680200000|2023-09-14 08:30:00|12576.2|12552.2|12577.6|12553.6|12578.9|12554.9|12573.7|12549.7|0
1694680500000|2023-09-14 08:35:00|12578|12554|12581.7|12557.7|12582.4|12558.4|12577.2|12553.2|233
1694680800000|2023-09-14 08:40:00|12581.3|12557.3|12582.9|12558.9|12583.5|12559.5|12581.3|12557.3|0
1694681100000|2023-09-14 08:45:00|12582.5|12558.5|12583.5|12559.5|12583.9|12559.9|12581.8|12557.8|0
1694681400000|2023-09-14 08:50:00|12583.3|12559.3|12585.1|12561.1|12587.7|12563.7|12583.3|12559.3|0
1694681700000|2023-09-14 08:55:00|12585|12561|12583.5|12559.5|12585.1|12561.1|12582.2|12558.2|0
1694682000000|2023-09-14 09:00:00|12572.2|12558.2|12576.2|12565.2|12578.2|12567.2|12571.2|12558.2|110
1694682300000|2023-09-14 09:05:00|12577.2|12566.2|12574.2|12563.2|12578.2|12567.2|12573.2|12562.2|59
1694682600000|2023-09-14 09:10:00|12575.2|12564.2|12579.2|12568.2|12579.2|12568.2|12574.2|12564.2|31
1694682900000|2023-09-14 09:15:00|12578.2|12566.2|12567.2|12556.2|12578.2|12567.2|12566.2|12555.2|443
1694683200000|2023-09-14 09:20:00|12568.2|12555.2|12569.2|12558.2|12569.2|12558.2|12566.2|12555.2|109
1694683500000|2023-09-14 09:25:00|12570.2|12557.2|12570.2|12559.2|12571.2|12560.2|12569.2|12557.2|114
1694683800000|2023-09-14 09:30:00|12569.2|12558.2|12567.2|12556.2|12570.2|12559.2|12567.2|12556.2|89
1694684100000|2023-09-14 09:35:00|12566.2|12555.2|12564.2|12553.2|12566.2|12556.2|12563.2|12552.2|211
1694684400000|2023-09-14 09:40:00|12563.2|12552.2|12563.2|12552.2|12564.2|12553.2|12562.2|12551.2|92
1694684700000|2023-09-14 09:45:00|12564.2|12553.2|12564.2|12553.2|12565.2|12554.2|12563.2|12552.2|47
1694685000000|2023-09-14 09:50:00|12565.2|12552.2|12564.2|12553.2|12565.2|12554.2|12563.2|12552.2|22
1694685300000|2023-09-14 09:55:00|12565.2|12552.2|12564.2|12553.2|12565.2|12553.2|12562.2|12551.2|99
1694685600000|2023-09-14 10:00:00|12563.2|12552.2|12564.2|12553.2|12565.2|12554.2|12563.2|12552.2|118
1694685900000|2023-09-14 10:05:00|12565.2|12554.2|12564.2|12553.2|12566.2|12554.2|12564.2|12553.2|29
1694686200000|2023-09-14 10:10:00|12565.2|12554.2|12567.2|12556.2|12568.2|12557.2|12565.2|12553.2|42
1694686500000|2023-09-14 10:15:00|12568.2|12555.2|12567.2|12555.2|12568.2|12556.2|12565.2|12554.2|89
1694686800000|2023-09-14 10:20:00|12566.2|12560.2|12588.2|12577.2|12596.2|12584.2|12566.2|12556.2|1835
1694687100000|2023-09-14 10:25:00|12587.2|12576.2|12600.2|12589.2|12601.2|12590.2|12587.2|12576.2|998
1694687400000|2023-09-14 10:30:00|12599.2|12588.2|12599.2|12588.2|12602.2|12591.2|12594.2|12583.2|612
1694687700000|2023-09-14 10:35:00|12598.2|12587.2|12608.2|12597.2|12609.2|12597.2|12597.2|12586.2|392
1694688000000|2023-09-14 10:40:00|12607.2|12596.2|12613.2|12602.2|12613.2|12602.2|12605.2|12594.2|369
1694688300000|2023-09-14 10:45:00|12612.2|12601.2|12611.2|12600.2|12615.2|12603.2|12610.2|12599.2|148
1694688600000|2023-09-14 10:50:00|12610.2|12599.2|12605.2|12594.2|12610.2|12599.2|12604.2|12593.2|121
1694688900000|2023-09-14 10:55:00|12604.2|12593.2|12605.2|12593.2|12606.2|12594.2|12604.2|12593.2|42
1694689200000|2023-09-14 11:00:00|12604.2|12594.2|12605.2|12594.2|12606.2|12595.2|12604.2|12592.2|48
1694689500000|2023-09-14 11:05:00|12606.2|12595.2|12604.2|12593.2|12607.2|12596.2|12604.2|12593.2|65
1694689800000|2023-09-14 11:10:00|12603.2|12592.2|12598.2|12587.2|12603.2|12592.2|12597.2|12586.2|108
1694690100000|2023-09-14 11:15:00|12597.2|12586.2|12600.2|12589.2|12602.2|12590.2|12597.2|12586.2|131
1694690400000|2023-09-14 11:20:00|12601.2|12590.2|12599.2|12588.2|12601.2|12590.2|12598.2|12587.2|159
1694690700000|2023-09-14 11:25:00|12600.2|12589.2|12600.2|12589.2|12600.2|12589.2|12597.2|12586.2|53
1694691000000|2023-09-14 11:30:00|12601.2|12590.2|12599.2|12588.2|12602.2|12591.2|12599.2|12588.2|52
1694691300000|2023-09-14 11:35:00|12600.2|12589.2|12601.2|12589.2|12601.2|12590.2|12598.2|12587.2|150
1694691600000|2023-09-14 11:40:00|12600.2|12590.2|12600.2|12589.2|12601.2|12590.2|12600.2|12589.2|64
1694691900000|2023-09-14 11:45:00|12599.2|12588.2|12598.2|12587.2|12600.2|12588.2|12596.2|12585.2|240
1694692200000|2023-09-14 11:50:00|12599.2|12586.2|12593.2|12582.2|12599.2|12586.2|12592.2|12581.2|213
1694692500000|2023-09-14 11:55:00|12594.2|12583.2|12595.2|12584.2|12596.2|12585.2|12593.2|12582.2|107
1694692800000|2023-09-14 12:00:00|12596.2|12585.2|12597.2|12586.2|12597.2|12586.2|12594.2|12583.2|62
1694693100000|2023-09-14 12:05:00|12598.2|12587.2|12597.2|12586.2|12598.2|12587.2|12595.2|12584.2|58
1694693400000|2023-09-14 12:10:00|12596.2|12585.2|12596.2|12584.2|12596.2|12585.2|12595.2|12583.2|93
1694693700000|2023-09-14 12:15:00|12597.2|12585.2|12596.2|12584.2|12599.2|12587.2|12594.2|12582.2|163
1694694000000|2023-09-14 12:20:00|12597.2|12585.2|12594.2|12583.2|12598.2|12586.2|12592.2|12581.2|162
1694694300000|2023-09-14 12:25:00|12593.2|12582.2|12602.2|12590.2|12603.2|12592.2|12593.2|12582.2|281
1694694600000|2023-09-14 12:30:00|12600.2|12589.2|12591.2|12580.2|12600.2|12589.2|12586.2|12574.2|535
1694694900000|2023-09-14 12:35:00|12590.2|12579.2|12589.2|12578.2|12590.2|12579.2|12586.2|12575.2|214
1694695200000|2023-09-14 12:40:00|12590.2|12577.2|12593.2|12581.2|12594.2|12583.2|12587.2|12576.2|179
1694695500000|2023-09-14 12:45:00|12592.2|12580.2|12590.2|12578.2|12592.2|12581.2|12589.2|12578.2|75
1694695800000|2023-09-14 12:50:00|12589.2|12577.2|12595.2|12584.2|12598.2|12587.2|12588.2|12577.2|386
1694696100000|2023-09-14 12:55:00|12596.2|12585.2|12594.2|12583.2|12596.2|12585.2|12592.2|12580.2|443
1694696400000|2023-09-14 13:00:00|12595.2|12584.2|12601.2|12589.2|12603.2|12592.2|12595.2|12584.2|401
1694696700000|2023-09-14 13:05:00|12602.2|12590.2|12603.2|12591.2|12610.2|12599.2|12600.2|12589.2|378
1694697000000|2023-09-14 13:10:00|12602.2|12592.2|12605.2|12593.2|12606.2|12595.2|12600.2|12589.2|96
1694697300000|2023-09-14 13:15:00|12604.2|12594.2|12604.2|12592.2|12606.2|12595.2|12602.2|12591.2|80
1694697600000|2023-09-14 13:20:00|12603.2|12593.2|12602.2|12591.2|12607.2|12596.2|12602.2|12591.2|229
1694697900000|2023-09-14 13:25:00|12601.2|12590.2|12598.2|12587.2|12602.2|12591.2|12597.2|12586.2|672
1694698200000|2023-09-14 13:30:00|12600.2|12586.2|12605.2|12594.2|12610.2|12599.2|12599.2|12586.2|1095
1694698500000|2023-09-14 13:35:00|12606.2|12593.2|12616.2|12605.2|12619.2|12608.2|12604.2|12593.2|960
1694698800000|2023-09-14 13:40:00|12617.2|12606.2|12609.2|12598.2|12618.2|12607.2|12604.2|12593.2|591
1694699100000|2023-09-14 13:45:00|12608.2|12597.2|12603.2|12592.2|12611.2|12600.2|12602.2|12591.2|378
1694699400000|2023-09-14 13:50:00|12604.2|12593.2|12601.2|12590.2|12605.2|12594.2|12598.2|12586.2|451
1694699700000|2023-09-14 13:55:00|12600.2|12589.2|12602.2|12590.2|12602.2|12591.2|12596.2|12585.2|216
1694700000000|2023-09-14 14:00:00|12603.2|12591.2|12589.2|12578.2|12603.2|12591.2|12589.2|12578.2|993
1694700300000|2023-09-14 14:05:00|12588.2|12577.2|12592.2|12580.2|12593.2|12582.2|12587.2|12576.2|442
1694700600000|2023-09-14 14:10:00|12591.2|12581.2|12589.2|12578.2|12594.2|12583.2|12589.2|12578.2|213
1694700900000|2023-09-14 14:15:00|12590.2|12579.2|12586.2|12575.2|12593.2|12582.2|12586.2|12575.2|279
1694701200000|2023-09-14 14:20:00|12585.2|12574.2|12595.2|12584.2|12596.2|12585.2|12585.2|12574.2|422
1694701500000|2023-09-14 14:25:00|12594.2|12583.2|12598.2|12587.2|12598.2|12587.2|12592.2|12581.2|107
1694701800000|2023-09-14 14:30:00|12599.2|12586.2|12605.2|12594.2|12605.2|12594.2|12597.2|12586.2|104
1694702100000|2023-09-14 14:35:00|12604.2|12593.2|12608.2|12597.2|12608.2|12597.2|12603.2|12592.2|174
1694702400000|2023-09-14 14:40:00|12609.2|12598.2|12616.2|12605.2|12616.2|12605.2|12608.2|12597.2|250
1694702700000|2023-09-14 14:45:00|12617.2|12606.2|12615.2|12604.2|12623.2|12611.2|12614.2|12603.2|259
1694703000000|2023-09-14 14:50:00|12614.2|12603.2|12615.2|12604.2|12617.2|12606.2|12613.2|12601.2|278
1694703300000|2023-09-14 14:55:00|12616.2|12605.2|12614.2|12603.2|12617.2|12606.2|12613.2|12602.2|138
1694703600000|2023-09-14 15:00:00|12613.2|12602.2|12618.2|12606.2|12620.2|12609.2|12613.2|12602.2|275
1694703900000|2023-09-14 15:05:00|12617.2|12607.2|12620.2|12609.2|12621.2|12610.2|12617.2|12606.2|427
1694704200000|2023-09-14 15:10:00|12621.2|12610.2|12620.2|12609.2|12622.2|12611.2|12618.2|12607.2|160
1694704500000|2023-09-14 15:15:00|12621.2|12610.2|12620.2|12609.2|12622.2|12611.2|12619.2|12607.2|269
1694704800000|2023-09-14 15:20:00|12621.2|12608.2|12621.2|12610.2|12622.2|12611.2|12620.2|12608.2|242
1694705100000|2023-09-14 15:25:00|12620.2|12609.2|12630.2|12619.2|12631.2|12620.2|12620.2|12609.2|432
1694705400000|2023-09-14 15:30:00|12631.2|12620.2|12625.2|12614.2|12631.2|12620.2|12625.2|12614.2|278
1694705700000|2023-09-14 15:35:00|12623.2|12612.2|12617.2|12606.2|12623.2|12612.2|12614.2|12603.2|276
1694706000000|2023-09-14 15:40:00|12618.2|12605.2|12620.2|12609.2|12621.2|12610.2|12615.2|12604.2|154
1694706300000|2023-09-14 15:45:00|12621.2|12610.2|12621.2|12609.2|12622.2|12611.2|12618.2|12607.2|66
1694706600000|2023-09-14 15:50:00|12620.2|12610.2|12621.2|12610.2|12623.2|12612.2|12620.2|12609.2|68
1694706900000|2023-09-14 15:55:00|12620.2|12609.2|12618.2|12607.2|12621.2|12610.2|12618.2|12607.2|49
1694707200000|2023-09-14 16:00:00|12619.2|12608.2|12625.2|12613.2|12625.2|12614.2|12619.2|12608.2|355
1694707500000|2023-09-14 16:05:00|12624.2|12614.2|12618.2|12607.2|12626.2|12615.2|12617.2|12606.2|238
1694707800000|2023-09-14 16:10:00|12619.2|12608.2|12615.2|12604.2|12619.2|12608.2|12611.2|12600.2|196
1694708100000|2023-09-14 16:15:00|12616.2|12605.2|12619.2|12608.2|12620.2|12609.2|12616.2|12605.2|242
1694708400000|2023-09-14 16:20:00|12620.2|12607.2|12616.2|12605.2|12620.2|12609.2|12616.2|12605.2|157
1694708700000|2023-09-14 16:25:00|12615.2|12604.2|12619.2|12607.2|12619.2|12607.2|12614.2|12603.2|89
1694709000000|2023-09-14 16:30:00|12618.2|12608.2|12621.2|12610.2|12621.2|12610.2|12618.2|12607.2|63
1694709300000|2023-09-14 16:35:00|12620.2|12609.2|12625.2|12614.2|12625.2|12614.2|12619.2|12608.2|103
1694709600000|2023-09-14 16:40:00|12624.2|12613.2|12625.2|12614.2|12626.2|12615.2|12624.2|12613.2|131
1694709900000|2023-09-14 16:45:00|12624.2|12613.2|12620.2|12608.2|12625.2|12613.2|12618.2|12607.2|172
1694710200000|2023-09-14 16:50:00|12619.2|12609.2|12624.2|12613.2|12624.2|12613.2|12619.2|12608.2|90
1694710500000|2023-09-14 16:55:00|12625.2|12612.2|12624.2|12613.2|12625.2|12614.2|12623.2|12612.2|52
1694710800000|2023-09-14 17:00:00|12623.2|12612.2|12619.2|12608.2|12624.2|12613.2|12619.2|12608.2|79
1694711100000|2023-09-14 17:05:00|12620.2|12609.2|12621.2|12610.2|12621.2|12610.2|12619.2|12609.2|32
1694711400000|2023-09-14 17:10:00|12620.2|12609.2|12621.2|12609.2|12622.2|12611.2|12620.2|12609.2|90
1694711700000|2023-09-14 17:15:00|12620.2|12610.2|12621.2|12610.2|12621.2|12610.2|12620.2|12609.2|29
1694712000000|2023-09-14 17:20:00|12622.2|12611.2|12616.2|12604.2|12623.2|12612.2|12615.2|12604.2|209
1694712300000|2023-09-14 17:25:00|12615.2|12603.2|12618.2|12607.2|12619.2|12608.2|12614.2|12603.2|111
1694712600000|2023-09-14 17:30:00|12619.2|12606.2|12619.2|12608.2|12619.2|12608.2|12619.2|12606.2|56
1694712900000|2023-09-14 17:35:00|12620.2|12609.2|12617.2|12606.2|12620.2|12609.2|12616.2|12605.2|122
1694713200000|2023-09-14 17:40:00|12616.2|12605.2|12619.2|12608.2|12619.2|12608.2|12616.2|12605.2|133
1694713500000|2023-09-14 17:45:00|12618.2|12607.2|12615.2|12604.2|12618.2|12607.2|12615.2|12604.2|77
1694713800000|2023-09-14 17:50:00|12614.2|12603.2|12616.2|12605.2|12616.2|12605.2|12613.2|12602.2|91
1694714100000|2023-09-14 17:55:00|12615.2|12604.2|12615.2|12604.2|12616.2|12604.2|12615.2|12604.2|53
1694714400000|2023-09-14 18:00:00|12614.2|12603.2|12611.2|12600.2|12616.2|12604.2|12611.2|12599.2|204
1694714700000|2023-09-14 18:05:00|12612.2|12601.2|12614.2|12602.2|12615.2|12604.2|12612.2|12601.2|86
1694715000000|2023-09-14 18:10:00|12613.2|12603.2|12615.2|12604.2|12615.2|12604.2|12613.2|12602.2|37
1694715300000|2023-09-14 18:15:00|12614.2|12603.2|12614.2|12603.2|12615.2|12604.2|12613.2|12602.2|78
1694715600000|2023-09-14 18:20:00|12615.2|12604.2|12614.2|12603.2|12615.2|12604.2|12614.2|12603.2|45
1694715900000|2023-09-14 18:25:00|12615.2|12604.2|12615.2|12604.2|12616.2|12605.2|12614.2|12603.2|47
1694716200000|2023-09-14 18:30:00|12616.2|12603.2|12615.2|12604.2|12616.2|12605.2|12614.2|12603.2|55
1694716500000|2023-09-14 18:35:00|12616.2|12605.2|12616.2|12605.2|12617.2|12606.2|12615.2|12604.2|91
1694716800000|2023-09-14 18:40:00|12615.2|12604.2|12615.7|12605.7|12617.2|12606.2|12615.2|12604.2|102
1694717100000|2023-09-14 18:45:00|12615.2|12605.2|12612.7|12602.7|12615.7|12605.7|12612.7|12602.7|131
1694717400000|2023-09-14 18:50:00|12612.2|12602.2|12610.7|12600.7|12612.7|12602.7|12609.7|12599.7|96
1694717700000|2023-09-14 18:55:00|12611.2|12601.2|12611.7|12601.7|12612.2|12602.2|12610.7|12600.7|75
1694718000000|2023-09-14 19:00:00|12612.2|12602.2|12614.7|12604.7|12614.7|12604.7|12612.2|12602.2|26
1694718300000|2023-09-14 19:05:00|12614.2|12604.2|12614.2|12604.2|12614.2|12604.2|12613.7|12603.7|59
1694718600000|2023-09-14 19:10:00|12613.7|12603.7|12613.7|12603.7|12613.7|12603.7|12613.7|12603.7|13
1694718900000|2023-09-14 19:15:00|12612.7|12602.7|12613.2|12603.2|12613.2|12603.2|12612.7|12602.7|34
1694719200000|2023-09-14 19:20:00|12612.7|12602.7|12611.7|12601.7|12612.7|12602.7|12611.7|12601.7|26
1694719500000|2023-09-14 19:25:00|12610.7|12600.7|12611.7|12601.7|12611.7|12601.7|12610.7|12600.7|24
1694719800000|2023-09-14 19:30:00|12610.7|12600.7|12608.7|12598.7|12610.7|12600.7|12608.7|12598.7|53
1694720100000|2023-09-14 19:35:00|12609.7|12599.7|12609.7|12599.7|12609.7|12599.7|12609.7|12599.7|24
1694720400000|2023-09-14 19:40:00|12611.7|12601.7|12614.7|12604.7|12614.7|12604.7|12611.7|12601.7|148
1694720700000|2023-09-14 19:45:00|12615.2|12605.2|12611.7|12601.7|12616.7|12606.7|12611.7|12601.7|162
1694721000000|2023-09-14 19:50:00|12612.2|12602.2|12610.7|12600.7|12612.7|12602.7|12609.7|12599.7|96
1694721300000|2023-09-14 19:55:00|12611.2|12601.2|12613.2|12603.2|12613.2|12603.2|12610.7|12600.7|162
1694721600000|2023-09-14 20:00:00|12613.7|12603.7|12614.2|12604.2|12614.2|12604.2|12611.2|12601.2|100
1694721900000|2023-09-14 20:05:00|12614.7|12604.7|12616.7|12606.7|12616.7|12606.7|12614.7|12604.7|26
1694722200000|2023-09-14 20:10:00|12616.2|12606.2|12617.7|12607.7|12617.7|12607.7|12616.2|12606.2|21
1694722500000|2023-09-14 20:15:00|12618.2|12608.2|12619.7|12609.7|12619.7|12609.7|12618.2|12608.2|114
1694722800000|2023-09-14 20:20:00|12619.2|12609.2|12619.7|12609.7|12619.7|12609.7|12619.2|12609.2|63
1694723100000|2023-09-14 20:25:00|12620.2|12610.2|12622.2|12612.2|12622.2|12612.2|12620.2|12610.2|85
1694723400000|2023-09-14 20:30:00|12622.7|12612.7|12622.7|12612.7|12622.7|12612.7|12622.2|12612.2|33
1694723700000|2023-09-14 20:35:00|12623.7|12613.7|12623.7|12613.7|12623.7|12613.7|12622.7|12612.7|48
1694724000000|2023-09-14 20:40:00|||||||||38
1694724300000|2023-09-14 20:45:00|12624.7|12614.7|12623.7|12613.7|12625.7|12615.7|12623.7|12613.7|97
1694724600000|2023-09-14 20:50:00|12624.2|12614.2|12626.2|12616.2|12626.2|12616.2|12624.2|12614.2|61
1694724900000|2023-09-14 20:55:00|12625.7|12615.7|12625.2|12615.2|12628.2|12618.2|12625.2|12615.2|69
1694725200000|2023-09-14 21:00:00|12625.7|12615.7|12625.7|12615.7|12625.7|12615.7|12625.2|12615.2|27
1694725500000|2023-09-14 21:05:00|||||||||1
1694726100000|2023-09-14 21:15:00|12632.7|12608.7|12632.8|12608.8|12633.1|12609.1|12632.7|12608.7|0
1694726400000|2023-09-14 21:20:00|12632.7|12608.7|12632.7|12608.7|12633|12609|12631.7|12607.7|0
1694726700000|2023-09-14 21:25:00|12633|12609|12633.2|12609.2|12633.3|12609.3|12632.9|12608.9|0
1694727000000|2023-09-14 21:30:00|12633.3|12609.3|12632.9|12608.9|12633.6|12609.6|12632.7|12608.7|0
1694727300000|2023-09-14 21:35:00|12632.7|12608.7|12632.9|12608.9|12632.9|12608.9|12632.7|12608.7|0
1694727600000|2023-09-14 21:40:00|12633.1|12609.1|12632.7|12608.7|12633.1|12609.1|12632.7|12608.7|0
1694727900000|2023-09-14 21:45:00|12632.6|12608.6|12632.4|12608.4|12632.6|12608.6|12632.4|12608.4|0
1694728200000|2023-09-14 21:50:00|12632.6|12608.6|12632|12608|12632.6|12608.6|12632|12608|0
1694728500000|2023-09-14 21:55:00|12632.2|12608.2|12632.2|12608.2|12632.2|12608.2|12632.1|12608.1|0
1694728800000|2023-09-14 22:00:00|12631|12607|12632.3|12608.3|12632.7|12608.7|12630|12606|0
1694729100000|2023-09-14 22:05:00|12632.5|12608.5|12632.5|12608.5|12632.7|12608.7|12631.6|12607.6|0
1694729400000|2023-09-14 22:10:00|12632.1|12608.1|12630.7|12606.7|12632.1|12608.1|12630.2|12606.2|0
1694729700000|2023-09-14 22:15:00|12630.3|12606.3|12632|12608|12632|12608|12630.2|12606.2|0
1694730000000|2023-09-14 22:20:00|12632.9|12608.9|12632.5|12608.5|12633.4|12609.4|12632|12608|0
1694730300000|2023-09-14 22:25:00|12632.1|12608.1|12632.5|12608.5|12633|12609|12632|12608|0
1694730600000|2023-09-14 22:30:00|12632.9|12608.9|12632|12608|12633.4|12609.4|12631.1|12607.1|0
1694730900000|2023-09-14 22:35:00|12631.8|12607.8|12632.5|12608.5|12633|12609|12631.6|12607.6|0
1694731200000|2023-09-14 22:40:00|12632.9|12608.9|12632|12608|12633|12609|12632|12608|0
1694731500000|2023-09-14 22:45:00|12632.5|12608.5|12633.4|12609.4|12633.9|12609.9|12632|12608|0
1694731800000|2023-09-14 22:50:00|12633.8|12609.8|12633.3|12609.3|12633.9|12609.9|12633.3|12609.3|0
1694732100000|2023-09-14 22:55:00|12632.9|12608.9|12631.9|12607.9|12633.3|12609.3|12631.4|12607.4|0
1694732400000|2023-09-14 23:00:00|12631.5|12607.5|12631.9|12607.9|12631.9|12607.9|12630.5|12606.5|0
1694732700000|2023-09-14 23:05:00|12632.3|12608.3|12633.7|12609.7|12633.7|12609.7|12631.9|12607.9|0
1694733000000|2023-09-14 23:10:00|12634.1|12610.1|12636.1|12612.1|12636.1|12612.1|12634.1|12610.1|0
1694733300000|2023-09-14 23:15:00|12635.7|12611.7|12636.6|12612.6|12636.6|12612.6|12635.7|12611.7|0
1694733600000|2023-09-14 23:20:00|12637|12613|12637.7|12613.7|12638.1|12614.1|12636.1|12612.1|0
1694733900000|2023-09-14 23:25:00|12637.3|12613.3|12637.7|12613.7|12638.1|12614.1|12637.2|12613.2|0
1694734200000|2023-09-14 23:30:00|12637.9|12613.9|12637.6|12613.6|12637.9|12613.9|12637.1|12613.1|0
1694734500000|2023-09-14 23:35:00|12637.2|12613.2|12638.1|12614.1|12638.5|12614.5|12637.1|12613.1|0
1694734800000|2023-09-14 23:40:00|12637.7|12613.7|12639.1|12615.1|12639.1|12615.1|12637.3|12613.3|0
1694735100000|2023-09-14 23:45:00|12638.7|12614.7|12635|12611|12638.7|12614.7|12635|12611|0
1694735400000|2023-09-14 23:50:00|12635.4|12611.4|12636|12612|12636|12612|12635|12611|0
1694735700000|2023-09-14 23:55:00|12635.6|12611.6|12635.7|12611.7|12636|12612|12634.6|12610.6|0
1694736000000|2023-09-15 00:00:00|12635.2|12611.2|12634.8|12610.8|12635.7|12611.7|12633.9|12609.9|0
1694736300000|2023-09-15 00:05:00|12635.2|12611.2|12638.2|12614.2|12638.2|12614.2|12634.8|12610.8|0
1694736600000|2023-09-15 00:10:00|12638.4|12614.4|12638.1|12614.1|12639.1|12615.1|12637.7|12613.7|0
1694736900000|2023-09-15 00:15:00|12637.7|12613.7|12639.3|12615.3|12640.1|12616.1|12637.7|12613.7|0
1694737200000|2023-09-15 00:20:00|12639.1|12615.1|12638.7|12614.7|12639.5|12615.5|12638.1|12614.1|0
1694737500000|2023-09-15 00:25:00|12638.9|12614.9|12640.1|12616.1|12640.5|12616.5|12638.3|12614.3|0
1694737800000|2023-09-15 00:30:00|12639.7|12615.7|12640.7|12616.7|12641.4|12617.4|12639.7|12615.7|0
1694738100000|2023-09-15 00:35:00|12641.1|12617.1|12644.1|12620.1|12644.1|12620.1|12640.3|12616.3|0
1694738400000|2023-09-15 00:40:00|12644|12620|12647.9|12623.9|12648.5|12624.5|12643.5|12619.5|0
1694738700000|2023-09-15 00:45:00|12648.3|12624.3|12641.9|12617.9|12648.9|12624.9|12641.3|12617.3|0
1694739000000|2023-09-15 00:50:00|12642.1|12618.1|12641.5|12617.5|12642.3|12618.3|12641.5|12617.5|0
1694739300000|2023-09-15 00:55:00|12641.9|12617.9|12641.3|12617.3|12641.9|12617.9|12640|12616|0
1694739600000|2023-09-15 01:00:00|12641.7|12617.7|12637.2|12627.2|12641.7|12630.2|12626.2|12616.2|1756
1694739900000|2023-09-15 01:05:00|12635.7|12625.7|12638.7|12628.7|12642.2|12632.2|12633.7|12623.7|1148
1694740200000|2023-09-15 01:10:00|12639.7|12629.7|12642.7|12632.7|12649.7|12639.7|12636.7|12626.7|1139
1694740500000|2023-09-15 01:15:00|12643.7|12633.7|12612.7|12602.7|12643.7|12633.7|12611.7|12601.7|2129
1694740800000|2023-09-15 01:20:00|12612.2|12602.2|12613.7|12603.7|12623.7|12613.7|12606.7|12596.7|2313
1694741100000|2023-09-15 01:25:00|12614.2|12604.2|12619.7|12609.7|12628.7|12618.7|12612.2|12602.2|2566
1694741400000|2023-09-15 01:30:00|12619.2|12609.2|12554.7|12544.7|12619.2|12609.2|12548.2|12538.2|20953
1694741700000|2023-09-15 01:35:00|12554.2|12544.2|12537.7|12527.7|12569.7|12559.7|12533.7|12523.7|8560
1694742000000|2023-09-15 01:40:00|12538.7|12528.7|12536.7|12526.7|12546.7|12536.7|12533.7|12523.7|3505
1694742300000|2023-09-15 01:45:00|12537.2|12527.2|12546.2|12536.2|12552.2|12542.2|12532.2|12522.2|3800
1694742600000|2023-09-15 01:50:00|12547.2|12537.2|12565.2|12555.2|12570.2|12560.2|12547.2|12537.2|4661
1694742900000|2023-09-15 01:55:00|12564.2|12554.2|12579.2|12569.2|12588.2|12578.2|12561.2|12551.2|4494
1694743200000|2023-09-15 02:00:00|12580.2|12570.2|12631.2|12621.2|12648.2|12638.2|12580.2|12570.2|16432
1694743500000|2023-09-15 02:05:00|12630.2|12620.2|12622.2|12612.2|12633.2|12623.2|12610.2|12600.2|7246
1694743800000|2023-09-15 02:10:00|12620.2|12610.2|12585.2|12575.2|12623.2|12613.2|12582.2|12572.2|3903
1694744100000|2023-09-15 02:15:00|12584.2|12574.2|12592.2|12582.2|12604.2|12594.2|12582.2|12572.2|1944
1694744400000|2023-09-15 02:20:00|12590.2|12580.2|12608.2|12598.2|12608.2|12598.2|12584.2|12574.2|1599
1694744700000|2023-09-15 02:25:00|12607.2|12597.2|12616.2|12606.2|12618.2|12608.2|12602.2|12592.2|3373
1694745000000|2023-09-15 02:30:00|12614.2|12604.2|12609.2|12599.2|12625.2|12615.2|12606.2|12596.2|2997
1694745300000|2023-09-15 02:35:00|12608.2|12598.2|12603.2|12593.2|12614.2|12604.2|12596.2|12586.2|1667
1694745600000|2023-09-15 02:40:00|12604.2|12594.2|12615.2|12605.2|12622.2|12612.2|12604.2|12594.2|2197
1694745900000|2023-09-15 02:45:00|12614.2|12604.2|12602.2|12592.2|12627.2|12617.2|12600.2|12590.2|3606
1694746200000|2023-09-15 02:50:00|12603.2|12593.2|12588.2|12578.2|12604.2|12594.2|12586.2|12576.2|2569
1694746500000|2023-09-15 02:55:00|12590.2|12580.2|12599.2|12589.2|12599.2|12589.2|12584.2|12574.2|1567
1694746800000|2023-09-15 03:00:00|12600.2|12590.2|12577.2|12567.2|12601.2|12591.2|12577.2|12567.2|1589
1694747100000|2023-09-15 03:05:00|12576.2|12566.2|12549.2|12539.2|12577.2|12567.2|12545.2|12535.2|3869
1694747400000|2023-09-15 03:10:00|12548.2|12538.2|12560.2|12550.2|12567.2|12557.2|12541.2|12531.2|1720
1694747700000|2023-09-15 03:15:00|12558.2|12548.2|12583.2|12573.2|12586.2|12576.2|12556.2|12546.2|1649
1694748000000|2023-09-15 03:20:00|12582.2|12572.2|12590.2|12580.2|12597.2|12587.2|12578.2|12568.2|1215
1694748300000|2023-09-15 03:25:00|12591.2|12581.2|12580.2|12570.2|12591.2|12581.2|12576.2|12566.2|1177
1694748600000|2023-09-15 03:30:00|12581.2|12571.2|12578.2|12568.2|12584.2|12574.2|12576.2|12566.2|488
1694748900000|2023-09-15 03:35:00|12579.2|12569.2|12581.2|12571.2|12582.2|12572.2|12577.2|12567.2|226
1694749200000|2023-09-15 03:40:00|12579.2|12569.2|12581.2|12571.2|12585.2|12575.2|12579.2|12569.2|143
1694749500000|2023-09-15 03:45:00|12582.2|12572.2|12588.2|12578.2|12588.2|12578.2|12582.2|12572.2|282
1694749800000|2023-09-15 03:50:00|12587.2|12577.2|12590.2|12580.2|12591.2|12581.2|12586.2|12576.2|166
1694750100000|2023-09-15 03:55:00|12591.2|12581.2|12589.2|12579.2|12592.2|12582.2|12586.2|12576.2|486
1694750400000|2023-09-15 04:00:00|12588.2|12578.2|12591.2|12581.2|12592.2|12582.2|12585.2|12575.2|202
1694750700000|2023-09-15 04:05:00|12590.2|12580.2|12585.2|12575.2|12592.2|12582.2|12585.2|12575.2|236
1694751000000|2023-09-15 04:10:00|12584.2|12574.2|12585.2|12575.2|12586.2|12576.2|12582.2|12572.2|342
1694751300000|2023-09-15 04:15:00|12586.2|12576.2|12582.2|12572.2|12586.2|12576.2|12581.2|12571.2|307
1694751600000|2023-09-15 04:20:00|12583.2|12573.2|12589.2|12579.2|12589.2|12579.2|12581.2|12571.2|234
1694751900000|2023-09-15 04:25:00|12588.2|12578.2|12592.2|12582.2|12593.2|12583.2|12588.2|12578.2|201
1694752200000|2023-09-15 04:30:00|12591.2|12581.2|12592.2|12582.2|12592.2|12582.2|12590.2|12580.2|97
1694752500000|2023-09-15 04:35:00|12593.2|12583.2|12592.2|12582.2|12593.2|12583.2|12590.2|12580.2|74
1694752800000|2023-09-15 04:40:00|12591.2|12581.2|12593.2|12583.2|12595.2|12585.2|12591.2|12581.2|189
1694753100000|2023-09-15 04:45:00|12594.2|12584.2|12592.2|12582.2|12594.2|12584.2|12592.2|12582.2|88
1694753400000|2023-09-15 04:50:00|12593.2|12583.2|12592.2|12582.2|12593.2|12583.2|12591.2|12581.2|55
1694753700000|2023-09-15 04:55:00|12593.2|12583.2|12593.2|12583.2|12594.2|12584.2|12591.2|12581.2|249
1694754000000|2023-09-15 05:00:00|12592.2|12582.2|12548.2|12538.2|12596.2|12586.2|12547.2|12537.2|5532
1694754300000|2023-09-15 05:05:00|12547.2|12537.2|12527.2|12517.2|12551.2|12541.2|12526.2|12516.2|5067
1694754600000|2023-09-15 05:10:00|12526.2|12516.2|12513.2|12503.2|12532.2|12522.2|12511.2|12501.2|5967
1694754900000|2023-09-15 05:15:00|12512.2|12502.2|12503.2|12493.2|12521.2|12511.2|12503.2|12493.2|3236
1694755200000|2023-09-15 05:20:00|12502.2|12492.2|12500.2|12490.2|12512.2|12502.2|12498.2|12488.2|4734
1694755500000|2023-09-15 05:25:00|12499.2|12489.2|12499.2|12489.2|12504.2|12494.2|12490.2|12480.2|2841
1694755800000|2023-09-15 05:30:00|12500.2|12490.2|12494.2|12484.2|12512.2|12502.2|12493.2|12483.2|2932
1694756100000|2023-09-15 05:35:00|12492.2|12482.2|12470.2|12460.2|12493.2|12483.2|12464.2|12454.2|7184
1694756400000|2023-09-15 05:40:00|12469.2|12459.2|12482.2|12472.2|12487.2|12477.2|12468.2|12458.2|2821
1694756700000|2023-09-15 05:45:00|12481.2|12471.2|12471.2|12461.2|12483.2|12473.2|12468.2|12458.2|2697
1694757000000|2023-09-15 05:50:00|12472.2|12462.2|12463.2|12453.2|12478.2|12468.2|12461.2|12451.2|1763
1694757300000|2023-09-15 05:55:00|12462.2|12452.2|12457.2|12447.2|12466.2|12456.2|12455.2|12445.2|2679
1694757600000|2023-09-15 06:00:00|12458.2|12448.2|12470.2|12460.2|12484.2|12474.2|12457.2|12447.2|3548
1694757900000|2023-09-15 06:05:00|12471.2|12461.2|12461.2|12451.2|12475.2|12465.2|12461.2|12451.2|1941
1694758200000|2023-09-15 06:10:00|12462.2|12452.2|12462.2|12452.2|12466.2|12456.2|12451.2|12441.2|1978
1694758500000|2023-09-15 06:15:00|12461.2|12451.2|12465.2|12455.2|12469.2|12459.2|12458.2|12448.2|2648
1694758800000|2023-09-15 06:20:00|12464.2|12454.2|12458.2|12448.2|12471.2|12461.2|12457.2|12447.2|3141
1694759100000|2023-09-15 06:25:00|12457.2|12447.2|12452.2|12442.2|12459.2|12449.2|12450.2|12440.2|2525
1694759400000|2023-09-15 06:30:00|12453.2|12443.2|12472.2|12462.2|12474.2|12464.2|12453.2|12443.2|2319
1694759700000|2023-09-15 06:35:00|12471.2|12461.2|12480.2|12470.2|12485.2|12475.2|12465.2|12455.2|2199
1694760000000|2023-09-15 06:40:00|12481.2|12471.2|12483.2|12473.2|12483.2|12473.2|12475.2|12465.2|3039
1694760300000|2023-09-15 06:45:00|12482.2|12472.2|12487.2|12477.2|12492.2|12482.2|12479.2|12469.2|5640
1694760600000|2023-09-15 06:50:00|12486.2|12476.2|12494.2|12484.2|12499.2|12489.2|12486.2|12476.2|5746
1694760900000|2023-09-15 06:55:00|12495.2|12485.2|12494.2|12484.2|12508.2|12498.2|12493.2|12483.2|12839
1694761200000|2023-09-15 07:00:00|12496.2|12483.2|12479.2|12467.2|12496.2|12484.2|12467.2|12455.2|9615
1694761500000|2023-09-15 07:05:00|12480.2|12468.2|12489.2|12478.2|12491.2|12479.2|12475.2|12463.2|3194
1694761800000|2023-09-15 07:10:00|12490.2|12479.2|12488.2|12477.2|12491.2|12480.2|12486.2|12475.2|1299
1694762100000|2023-09-15 07:15:00|12489.2|12476.2|12488.2|12476.2|12492.2|12481.2|12484.2|12473.2|1472
1694762400000|2023-09-15 07:20:00|12487.2|12477.2|12485.2|12474.2|12491.2|12480.2|12482.2|12470.2|1035
1694762700000|2023-09-15 07:25:00|12486.2|12475.2|12483.2|12472.2|12488.2|12477.2|12483.2|12472.2|636
1694763000000|2023-09-15 07:30:00|12482.2|12471.2|12476.2|12464.2|12483.2|12472.2|12474.2|12463.2|1122
1694763300000|2023-09-15 07:35:00|12475.2|12465.2|12476.2|12464.2|12479.2|12468.2|12472.2|12460.2|1120
1694763600000|2023-09-15 07:40:00|12475.2|12463.2|12479.2|12468.2|12482.2|12471.2|12474.2|12463.2|372
1694763900000|2023-09-15 07:45:00|12480.2|12470.2|12478.2|12467.2|12481.2|12470.2|12477.2|12466.2|701
1694764200000|2023-09-15 07:50:00|12479.2|12468.2|12476.2|12465.2|12480.2|12469.2|12474.2|12463.2|392
1694764500000|2023-09-15 07:55:00|12477.2|12466.2|12482.2|12470.2|12484.2|12473.2|12477.2|12466.2|376
1694764800000|2023-09-15 08:00:00|12483.2|12471.2|12462.2|12451.2|12483.2|12471.2|12462.2|12450.2|1547
1694765100000|2023-09-15 08:05:00|12464.2|12452.2|12458.2|12446.2|12464.2|12452.2|12448.2|12436.2|2618
1694765400000|2023-09-15 08:10:00|12457.2|12444.2|12463.2|12451.2|12464.2|12453.2|12454.2|12443.2|639
1694765700000|2023-09-15 08:15:00|12462.2|12453.2|12459.2|12447.2|12467.2|12456.2|12457.2|12446.2|1111
1694766000000|2023-09-15 08:20:00|12460.2|12448.2|12461.2|12449.2|12462.2|12451.2|12456.2|12445.2|448
1694766300000|2023-09-15 08:25:00|12460.2|12448.2|12459.2|12448.2|12469.2|12456.2|12456.2|12445.2|1351
1694766600000|2023-09-15 08:30:00|12469|12445|12441.3|12417.3|12469.6|12445.6|12439.7|12415.7|1
1694766900000|2023-09-15 08:35:00|12441.5|12417.5|12432.7|12408.7|12441.5|12417.5|12426.4|12402.4|717
1694767200000|2023-09-15 08:40:00|12432.9|12408.9|12436|12412|12436.8|12412.8|12432.1|12408.1|0
1694767500000|2023-09-15 08:45:00|12435.8|12411.8|12437.9|12413.9|12438.7|12414.7|12435|12411|0
1694767800000|2023-09-15 08:50:00|12437.7|12413.7|12436.3|12412.3|12440.2|12416.2|12435.9|12411.9|0
1694768100000|2023-09-15 08:55:00|12436.5|12412.5|12438.5|12414.5|12438.7|12414.7|12436.3|12412.3|0
1694768400000|2023-09-15 09:00:00|12458.2|12444.2|12459.2|12448.2|12461.2|12450.2|12449.2|12434.2|664
1694768700000|2023-09-15 09:05:00|12458.2|12447.2|12461.2|12449.2|12465.2|12453.2|12458.2|12446.2|422
1694769000000|2023-09-15 09:10:00|12460.2|12450.2|12461.2|12450.2|12464.2|12452.2|12460.2|12449.2|120
1694769300000|2023-09-15 09:15:00|12460.2|12449.2|12452.2|12441.2|12461.2|12450.2|12445.2|12434.2|844
1694769600000|2023-09-15 09:20:00|12451.2|12440.2|12455.2|12444.2|12456.2|12445.2|12451.2|12440.2|146
1694769900000|2023-09-15 09:25:00|12454.2|12443.2|12455.2|12444.2|12456.2|12445.2|12454.2|12443.2|156
1694770200000|2023-09-15 09:30:00|12456.2|12445.2|12455.2|12444.2|12457.2|12446.2|12454.2|12443.2|137
1694770500000|2023-09-15 09:35:00|12454.2|12443.2|12458.2|12447.2|12458.2|12447.2|12451.2|12440.2|355
1694770800000|2023-09-15 09:40:00|12457.2|12446.2|12457.2|12446.2|12458.2|12447.2|12455.2|12444.2|108
1694771100000|2023-09-15 09:45:00|12458.2|12447.2|12459.2|12447.2|12460.2|12449.2|12454.2|12443.2|174
1694771400000|2023-09-15 09:50:00|12458.2|12446.2|12458.2|12447.2|12459.2|12447.2|12455.2|12444.2|113
1694771700000|2023-09-15 09:55:00|12457.2|12446.2|12455.2|12444.2|12458.2|12446.2|12454.2|12443.2|117
1694772000000|2023-09-15 10:00:00|12454.2|12443.2|12456.2|12445.2|12456.2|12445.2|12453.2|12441.2|278
1694772300000|2023-09-15 10:05:00|12455.2|12444.2|12456.2|12445.2|12456.2|12445.2|12454.2|12443.2|264
1694772600000|2023-09-15 10:10:00|12457.2|12446.2|12459.2|12448.2|12459.2|12448.2|12456.2|12445.2|126
1694772900000|2023-09-15 10:15:00|12458.2|12447.2|12460.2|12449.2|12460.2|12449.2|12457.2|12446.2|131
1694773200000|2023-09-15 10:20:00|12459.2|12448.2|12460.2|12449.2|12460.2|12449.2|12459.2|12448.2|148
1694773500000|2023-09-15 10:25:00|12461.2|12450.2|12461.2|12449.2|12462.2|12451.2|12459.2|12448.2|93
1694773800000|2023-09-15 10:30:00|12460.2|12450.2|12462.2|12451.2|12463.2|12451.2|12459.2|12448.2|252
1694774100000|2023-09-15 10:35:00|12461.2|12450.2|12461.2|12450.2|12462.2|12451.2|12460.2|12449.2|116
1694774400000|2023-09-15 10:40:00|12462.2|12451.2|12461.2|12450.2|12463.2|12452.2|12460.2|12449.2|117
1694774700000|2023-09-15 10:45:00|12460.2|12449.2|12462.2|12451.2|12463.2|12452.2|12460.2|12449.2|124
1694775000000|2023-09-15 10:50:00|12463.2|12452.2|12460.2|12449.2|12464.2|12452.2|12460.2|12448.2|138
1694775300000|2023-09-15 10:55:00|12461.2|12448.2|12460.2|12449.2|12461.2|12449.2|12459.2|12448.2|188
1694775600000|2023-09-15 11:00:00|12459.2|12448.2|12460.2|12449.2|12460.2|12449.2|12459.2|12448.2|84
1694775900000|2023-09-15 11:05:00|12461.2|12448.2|12460.2|12449.2|12461.2|12450.2|12458.2|12447.2|114
1694776200000|2023-09-15 11:10:00|12461.2|12450.2|12460.2|12448.2|12462.2|12450.2|12459.2|12448.2|110
1694776500000|2023-09-15 11:15:00|12459.2|12447.2|12460.2|12449.2|12460.2|12449.2|12459.2|12447.2|129
1694776800000|2023-09-15 11:20:00|12459.2|12448.2|12459.2|12448.2|12460.2|12449.2|12459.2|12447.2|109
1694777100000|2023-09-15 11:25:00|12458.2|12447.2|12456.2|12444.2|12459.2|12448.2|12456.2|12444.2|267
1694777400000|2023-09-15 11:30:00|12455.2|12443.2|12458.2|12446.2|12458.2|12447.2|12455.2|12443.2|171
1694777700000|2023-09-15 11:35:00|12457.2|12447.2|12456.2|12445.2|12458.2|12447.2|12456.2|12445.2|140
1694778000000|2023-09-15 11:40:00|12457.2|12446.2|12456.2|12445.2|12457.2|12446.2|12456.2|12444.2|265
1694778300000|2023-09-15 11:45:00|12457.2|12444.2|12458.2|12447.2|12459.2|12447.2|12456.2|12444.2|159
1694778600000|2023-09-15 11:50:00|12459.2|12448.2|12459.2|12448.2|12459.2|12448.2|12457.2|12446.2|199
1694778900000|2023-09-15 11:55:00|12458.2|12447.2|12456.2|12444.2|12458.2|12447.2|12455.2|12443.2|104
1694779200000|2023-09-15 12:00:00|12455.2|12445.2|12456.2|12445.2|12456.2|12445.2|12454.2|12443.2|54
1694779500000|2023-09-15 12:05:00|12457.2|12446.2|12459.2|12448.2|12460.2|12449.2|12457.2|12446.2|90
1694779800000|2023-09-15 12:10:00|12460.2|12449.2|12455.2|12444.2|12460.2|12449.2|12455.2|12444.2|62
1694780100000|2023-09-15 12:15:00|12456.2|12445.2|12456.2|12445.2|12456.2|12445.2|12453.2|12442.2|62
1694780400000|2023-09-15 12:20:00|12457.2|12446.2|12453.2|12442.2|12457.2|12446.2|12453.2|12442.2|39
1694780700000|2023-09-15 12:25:00|12454.2|12443.2|12455.2|12444.2|12456.2|12444.2|12453.2|12442.2|38
1694781000000|2023-09-15 12:30:00|12453.2|12442.2|12453.2|12442.2|12454.2|12443.2|12452.2|12441.2|58
1694781300000|2023-09-15 12:35:00|12452.2|12441.2|12450.2|12439.2|12452.2|12441.2|12450.2|12439.2|51
1694781600000|2023-09-15 12:40:00|12451.2|12438.2|12450.2|12439.2|12452.2|12441.2|12449.2|12438.2|81
1694781900000|2023-09-15 12:45:00|12449.2|12438.2|12452.2|12441.2|12452.2|12441.2|12447.2|12436.2|92
1694782200000|2023-09-15 12:50:00|12451.2|12440.2|12445.2|12434.2|12451.2|12440.2|12445.2|12434.2|151
1694782500000|2023-09-15 12:55:00|12446.2|12435.2|12445.2|12434.2|12447.2|12436.2|12445.2|12434.2|91
1694782800000|2023-09-15 13:00:00|12446.2|12435.2|12443.2|12432.2|12446.2|12435.2|12442.2|12431.2|201
1694783100000|2023-09-15 13:05:00|12442.2|12431.2|12447.2|12436.2|12447.2|12436.2|12441.2|12430.2|261
1694783400000|2023-09-15 13:10:00|12446.2|12435.2|12448.2|12437.2|12449.2|12437.2|12446.2|12434.2|99
1694783700000|2023-09-15 13:15:00|12449.2|12438.2|12447.2|12436.2|12450.2|12439.2|12446.2|12435.2|88
1694784000000|2023-09-15 13:20:00|12448.2|12437.2|12450.2|12439.2|12450.2|12439.2|12447.2|12436.2|49
1694784300000|2023-09-15 13:25:00|12449.2|12438.2|12446.2|12435.2|12451.2|12440.2|12445.2|12434.2|334
1694784600000|2023-09-15 13:30:00|12445.2|12434.2|12452.2|12441.2|12452.2|12441.2|12437.2|12426.2|752
1694784900000|2023-09-15 13:35:00|12451.2|12440.2|12450.2|12439.2|12453.2|12442.2|12445.2|12433.2|314
1694785200000|2023-09-15 13:40:00|12451.2|12440.2|12444.2|12433.2|12452.2|12441.2|12442.2|12431.2|376
1694785500000|2023-09-15 13:45:00|12443.2|12432.2|12430.2|12419.2|12444.2|12432.2|12430.2|12419.2|956
1694785800000|2023-09-15 13:50:00|12429.2|12418.2|12438.2|12427.2|12438.2|12427.2|12429.2|12418.2|759
1694786100000|2023-09-15 13:55:00|12439.2|12428.2|12441.2|12429.2|12442.2|12431.2|12432.2|12421.2|598
1694786400000|2023-09-15 14:00:00|12446.2|12434.2|12450.2|12438.2|12457.2|12445.2|12443.2|12432.2|489
1694786700000|2023-09-15 14:05:00|12451.2|12439.2|12450.2|12439.2|12457.2|12446.2|12448.2|12437.2|332
1694787000000|2023-09-15 14:10:00|12451.2|12440.2|12445.2|12434.2|12452.2|12441.2|12444.2|12433.2|265
1694787300000|2023-09-15 14:15:00|12444.2|12433.2|12449.2|12438.2|12450.2|12439.2|12440.2|12429.2|279
1694787600000|2023-09-15 14:20:00|12448.2|12437.2|12449.2|12438.2|12451.2|12440.2|12445.2|12433.2|274
1694787900000|2023-09-15 14:25:00|12448.2|12437.2|12450.2|12439.2|12451.2|12440.2|12447.2|12436.2|220
1694788200000|2023-09-15 14:30:00|12449.2|12438.2|12440.2|12429.2|12449.2|12438.2|12440.2|12429.2|248
1694788500000|2023-09-15 14:35:00|12441.2|12428.2|12446.2|12435.2|12448.2|12437.2|12439.2|12428.2|284
1694788800000|2023-09-15 14:40:00|12447.2|12436.2|12439.2|12428.2|12448.2|12437.2|12438.2|12427.2|243
1694789100000|2023-09-15 14:45:00|12440.2|12429.2|12435.2|12424.2|12442.2|12431.2|12434.2|12423.2|352
1694789400000|2023-09-15 14:50:00|12434.2|12423.2|12428.2|12417.2|12435.2|12424.2|12424.2|12413.2|487
1694789700000|2023-09-15 14:55:00|12429.2|12418.2|12424.2|12412.2|12431.2|12420.2|12423.2|12412.2|337
1694790000000|2023-09-15 15:00:00|12423.2|12413.2|12429.2|12418.2|12429.2|12418.2|12423.2|12412.2|445
1694790300000|2023-09-15 15:05:00|12428.2|12417.2|12429.2|12418.2|12431.2|12420.2|12427.2|12416.2|362
1694790600000|2023-09-15 15:10:00|12430.2|12419.2|12432.2|12421.2|12434.2|12423.2|12430.2|12419.2|361
1694790900000|2023-09-15 15:15:00|12433.2|12422.2|12435.2|12424.2|12437.2|12426.2|12433.2|12421.2|257
1694791200000|2023-09-15 15:20:00|12436.2|12425.2|12435.2|12424.2|12437.2|12426.2|12433.2|12422.2|262
1694791500000|2023-09-15 15:25:00|12436.2|12425.2|12437.2|12426.2|12438.2|12427.2|12435.2|12424.2|169
1694791800000|2023-09-15 15:30:00|12436.2|12425.2|12430.2|12418.2|12438.2|12426.2|12428.2|12417.2|182
1694792100000|2023-09-15 15:35:00|12429.2|12419.2|12431.2|12420.2|12431.2|12420.2|12426.2|12415.2|390
1694792400000|2023-09-15 15:40:00|12430.2|12419.2|12431.2|12420.2|12432.2|12420.2|12425.2|12413.2|216
1694792700000|2023-09-15 15:45:00|12430.2|12419.2|12434.2|12423.2|12435.2|12424.2|12428.2|12417.2|172
1694793000000|2023-09-15 15:50:00|12432.2|12421.2|12435.2|12423.2|12435.2|12424.2|12432.2|12421.2|199
1694793300000|2023-09-15 15:55:00|12436.2|12424.2|12437.2|12426.2|12437.2|12426.2|12433.2|12422.2|114
1694793600000|2023-09-15 16:00:00|12438.2|12427.2|12438.2|12427.2|12438.2|12427.2|12437.2|12425.2|126
1694793900000|2023-09-15 16:05:00|12439.2|12428.2|12442.2|12431.2|12443.2|12432.2|12438.2|12427.2|149
1694794200000|2023-09-15 16:10:00|12443.2|12430.2|12443.2|12431.2|12443.2|12432.2|12440.2|12429.2|165
1694794500000|2023-09-15 16:15:00|12442.2|12432.2|12444.2|12433.2|12445.2|12434.2|12440.2|12429.2|92
1694794800000|2023-09-15 16:20:00|12445.2|12434.2|12445.2|12434.2|12446.2|12435.2|12443.2|12432.2|118
1694795100000|2023-09-15 16:25:00|12443.2|12432.2|12442.2|12431.2|12443.2|12432.2|12442.2|12431.2|67
1694795400000|2023-09-15 16:30:00|12443.2|12430.2|12442.2|12431.2|12443.2|12432.2|12440.2|12429.2|227
1694795700000|2023-09-15 16:35:00|12443.2|12430.2|12444.2|12433.2|12444.2|12433.2|12441.2|12429.2|115
1694796000000|2023-09-15 16:40:00|12445.2|12434.2|12446.2|12434.2|12446.2|12435.2|12444.2|12433.2|144
1694796300000|2023-09-15 16:45:00|12445.2|12435.2|12444.2|12433.2|12446.2|12435.2|12444.2|12433.2|68
1694796600000|2023-09-15 16:50:00|12445.2|12434.2|12445.2|12434.2|12446.2|12435.2|12444.2|12433.2|68
1694796900000|2023-09-15 16:55:00|12444.2|12433.2|12442.2|12431.2|12444.2|12433.2|12440.2|12429.2|151
1694797200000|2023-09-15 17:00:00|12441.2|12430.2|12434.2|12422.2|12442.2|12431.2|12433.2|12422.2|144
1694797500000|2023-09-15 17:05:00|12433.2|12423.2|12432.2|12421.2|12433.2|12423.2|12430.2|12419.2|138
1694797800000|2023-09-15 17:10:00|12431.2|12420.2|12429.2|12418.2|12432.2|12421.2|12427.2|12415.2|205
1694798100000|2023-09-15 17:15:00|12430.2|12417.2|12428.2|12417.2|12430.2|12419.2|12428.2|12416.2|105
1694798400000|2023-09-15 17:20:00|12427.2|12416.2|12429.2|12417.2|12430.2|12419.2|12427.2|12416.2|147
1694798700000|2023-09-15 17:25:00|12428.2|12418.2|12430.2|12419.2|12430.2|12419.2|12428.2|12417.2|75
1694799000000|2023-09-15 17:30:00|12431.2|12420.2|12432.2|12421.2|12432.2|12421.2|12428.2|12417.2|264
1694799300000|2023-09-15 17:35:00|12431.2|12420.2|12432.2|12421.2|12433.2|12422.2|12431.2|12420.2|152
1694799600000|2023-09-15 17:40:00|12433.2|12422.2|12436.2|12425.2|12436.2|12425.2|12432.2|12421.2|215
1694799900000|2023-09-15 17:45:00|12437.2|12426.2|12439.2|12428.2|12439.2|12428.2|12436.2|12425.2|157
1694800200000|2023-09-15 17:50:00|12440.2|12429.2|12440.2|12429.2|12441.2|12430.2|12440.2|12429.2|113
1694800500000|2023-09-15 17:55:00|12441.2|12430.2|12441.2|12429.2|12441.2|12430.2|12439.2|12428.2|141
1694800800000|2023-09-15 18:00:00|12440.2|12430.2|12438.2|12427.2|12440.2|12430.2|12438.2|12427.2|40
1694801100000|2023-09-15 18:05:00|12439.2|12428.2|12436.2|12425.2|12439.2|12428.2|12435.2|12424.2|88
1694801400000|2023-09-15 18:10:00|12437.2|12424.2|12436.2|12425.2|12438.2|12427.2|12436.2|12424.2|56
1694801700000|2023-09-15 18:15:00|12437.2|12426.2|12437.2|12425.2|12437.2|12426.2|12436.2|12425.2|31
1694802000000|2023-09-15 18:20:00|12436.2|12426.2|12435.2|12424.2|12437.2|12426.2|12435.2|12424.2|45
1694802300000|2023-09-15 18:25:00|12436.2|12425.2|12436.2|12425.2|12437.2|12426.2|12435.2|12424.2|39
1694802600000|2023-09-15 18:30:00|12435.2|12424.2|12437.2|12426.2|12437.2|12426.2|12435.2|12424.2|25
1694802900000|2023-09-15 18:35:00|12438.2|12427.2|12437.2|12426.2|12438.2|12427.2|12437.2|12425.2|28
1694803200000|2023-09-15 18:40:00|12438.2|12427.2|12438.7|12428.7|12440.2|12429.2|12438.2|12427.2|46
1694803500000|2023-09-15 18:45:00|12437.7|12427.7|12438.7|12428.7|12440.7|12430.7|12435.7|12425.7|149
1694803800000|2023-09-15 18:50:00|12439.7|12429.7|12436.2|12426.2|12440.2|12430.2|12434.7|12424.7|125
1694804100000|2023-09-15 18:55:00|12435.7|12425.7|12434.7|12424.7|12437.2|12427.2|12434.7|12424.7|33
1694804400000|2023-09-15 19:00:00|12434.2|12424.2|12436.2|12426.2|12436.7|12426.7|12434.2|12424.2|92
1694804700000|2023-09-15 19:05:00|12435.7|12425.7|12435.2|12425.2|12436.7|12426.7|12434.7|12424.7|95
1694805000000|2023-09-15 19:10:00|12435.7|12425.7|12434.7|12424.7|12435.7|12425.7|12434.7|12424.7|49
1694805300000|2023-09-15 19:15:00|12434.2|12424.2|12434.7|12424.7|12435.7|12425.7|12434.2|12424.2|54
1694805600000|2023-09-15 19:20:00|12434.2|12424.2|12428.7|12418.7|12434.2|12424.2|12428.7|12418.7|175
1694805900000|2023-09-15 19:25:00|12429.2|12419.2|12427.7|12417.7|12430.7|12420.7|12427.7|12417.7|103
1694806200000|2023-09-15 19:30:00|12428.7|12418.7|12427.7|12417.7|12429.7|12419.7|12426.2|12416.2|130
1694806500000|2023-09-15 19:35:00|12427.2|12417.2|12427.2|12417.2|12428.7|12418.7|12426.7|12416.7|71
1694806800000|2023-09-15 19:40:00|12426.7|12416.7|12426.7|12416.7|12427.7|12417.7|12425.7|12415.7|93
1694807100000|2023-09-15 19:45:00|12427.7|12417.7|12430.7|12420.7|12430.7|12420.7|12426.2|12416.2|121
1694807400000|2023-09-15 19:50:00|12431.2|12421.2|12431.2|12421.2|12432.7|12422.7|12430.7|12420.7|131
1694807700000|2023-09-15 19:55:00|12431.7|12421.7|12431.2|12421.2|12434.7|12424.7|12429.7|12419.7|320
1694808000000|2023-09-15 20:00:00|12431.7|12421.7|12429.2|12419.2|12431.7|12421.7|12428.2|12418.2|111
1694808300000|2023-09-15 20:05:00|12428.7|12418.7|12429.7|12419.7|12429.7|12419.7|12428.7|12418.7|25
1694808600000|2023-09-15 20:10:00|12430.7|12420.7|12431.2|12421.2|12431.2|12421.2|12429.2|12419.2|15
1694808900000|2023-09-15 20:15:00|12430.2|12420.2|12429.2|12419.2|12430.2|12420.2|12428.2|12418.2|38
1694809200000|2023-09-15 20:20:00|12428.7|12418.7|12429.2|12419.2|12429.7|12419.7|12426.7|12416.7|109
1694809500000|2023-09-15 20:25:00|12429.7|12419.7|12430.2|12420.2|12430.7|12420.7|12429.7|12419.7|42
1694809800000|2023-09-15 20:30:00|12429.2|12419.2|12430.2|12420.2|12430.7|12420.7|12429.2|12419.2|47
1694810100000|2023-09-15 20:35:00|12429.7|12419.7|12429.2|12419.2|12429.7|12419.7|12429.2|12419.2|33
1694810400000|2023-09-15 20:40:00|12430.2|12420.2|12430.7|12420.7|12433.2|12423.2|12430.2|12420.2|259
1694810700000|2023-09-15 20:45:00|12431.2|12421.2|12426.2|12416.2|12431.2|12421.2|12424.7|12414.7|102
1694811000000|2023-09-15 20:50:00|12425.7|12415.7|12424.2|12414.2|12425.7|12415.7|12423.7|12413.7|66
1694811300000|2023-09-15 20:55:00|12423.7|12413.7|12423.7|12413.7|12427.2|12417.2|12423.7|12413.7|58
1694988000000|2023-09-17 22:00:00|12437.7|12413.7|12437.2|12413.2|12443|12419|12435.9|12411.9|0
1694988300000|2023-09-17 22:05:00|12437|12413|12437.5|12413.5|12437.9|12413.9|12435.4|12411.4|0
1694988600000|2023-09-17 22:10:00|12437.7|12413.7|12437.5|12413.5|12437.9|12413.9|12437|12413|0
1694988900000|2023-09-17 22:15:00|12437.3|12413.3|12437.8|12413.8|12437.9|12413.9|12436.6|12412.6|0
1694989200000|2023-09-17 22:20:00|12437.4|12413.4|12438.1|12414.1|12438.1|12414.1|12436.3|12412.3|0
1694989500000|2023-09-17 22:25:00|12437.7|12413.7|12438.8|12414.8|12438.8|12414.8|12437.6|12413.6|0
1694989800000|2023-09-17 22:30:00|12439|12415|12439.9|12415.9|12439.9|12415.9|12438.6|12414.6|0
1694990100000|2023-09-17 22:35:00|12439.5|12415.5|12439.7|12415.7|12440|12416|12438.1|12414.1|0
1694990400000|2023-09-17 22:40:00|12440|12416|12440.9|12416.9|12441.3|12417.3|12439.5|12415.5|0
1694990700000|2023-09-17 22:45:00|12441.1|12417.1|12437|12413|12441.1|12417.1|12436.1|12412.1|0
1694991000000|2023-09-17 22:50:00|12437.2|12413.2|12437.5|12413.5|12437.5|12413.5|12437|12413|0
1694991300000|2023-09-17 22:55:00|12437|12413|12437|12413|12437.5|12413.5|12437|12413|0
1694991600000|2023-09-17 23:00:00|12436.6|12412.6|12435.8|12411.8|12437|12413|12435.6|12411.6|0
1694991900000|2023-09-17 23:05:00|12435.9|12411.9|12437|12413|12437|12413|12435.9|12411.9|0
1694992200000|2023-09-17 23:10:00|12436.6|12412.6|12436.6|12412.6|12437|12413|12436.6|12412.6|0
1694992500000|2023-09-17 23:15:00|12436.2|12412.2|12435.2|12411.2|12436.6|12412.6|12434.7|12410.7|0
1694992800000|2023-09-17 23:20:00|12435.4|12411.4|12435.6|12411.6|12436.1|12412.1|12434.7|12410.7|0
1694993100000|2023-09-17 23:25:00|12435.4|12411.4|12436.6|12412.6|12436.6|12412.6|12435.2|12411.2|0
1694993400000|2023-09-17 23:30:00|12437|12413|12437.1|12413.1|12437.5|12413.5|12436.1|12412.1|0
1694993700000|2023-09-17 23:35:00|12437.5|12413.5|12446.3|12422.3|12446.6|12422.6|12437.1|12413.1|0
1694994000000|2023-09-17 23:40:00|12446.1|12422.1|12472.9|12448.9|12474|12450|12446.1|12422.1|0
1694994300000|2023-09-17 23:45:00|12473.1|12449.1|12472.9|12448.9|12473.8|12449.8|12472.9|12448.9|0
1694994600000|2023-09-17 23:50:00|12472.5|12448.5|12472|12448|12472.9|12448.9|12469.3|12445.3|0
1694994900000|2023-09-17 23:55:00|12472.2|12448.2|12471.4|12447.4|12472.5|12448.5|12471|12447|0
1694995200000|2023-09-18 00:00:00|12471|12447|12468.9|12444.9|12472.3|12448.3|12468.9|12444.9|0
1694995500000|2023-09-18 00:05:00|12468.5|12444.5|12453.9|12429.9|12468.9|12444.9|12453.4|12429.4|0
1694995800000|2023-09-18 00:10:00|12453.7|12429.7|12454.1|12430.1|12454.1|12430.1|12453.2|12429.2|0
1694996100000|2023-09-18 00:15:00|12454.5|12430.5|12451.7|12427.7|12454.6|12430.6|12451.1|12427.1|0
1694996400000|2023-09-18 00:20:00|12451.5|12427.5|12450.3|12426.3|12452.2|12428.2|12450.2|12426.2|0
1694996700000|2023-09-18 00:25:00|12450.7|12426.7|12451.3|12427.3|12451.7|12427.7|12450.1|12426.1|0
1694997000000|2023-09-18 00:30:00|12451.7|12427.7|12457|12433|12457|12433|12451.7|12427.7|0
1694997300000|2023-09-18 00:35:00|12456.5|12432.5|12455.1|12431.1|12457|12433|12455.1|12431.1|0
1694997600000|2023-09-18 00:40:00|12454.7|12430.7|12457|12433|12457.4|12433.4|12454.5|12430.5|0
1694997900000|2023-09-18 00:45:00|12452|12428|12447|12423|12453.8|12429.8|12445.9|12421.9|0
1694998200000|2023-09-18 00:50:00|12447.1|12423.1|12447|12423|12448|12424|12447|12423|0
1694998500000|2023-09-18 00:55:00|12447.1|12423.1|12442|12418|12447.8|12423.8|12441.5|12417.5|0
1694998800000|2023-09-18 01:00:00|12442.4|12418.4|12449.1|12439.1|12449.6|12439.6|12429.6|12418.4|1802
1694999100000|2023-09-18 01:05:00|12448.6|12438.6|12452.6|12442.6|12459.6|12449.6|12448.6|12438.6|1359
1694999400000|2023-09-18 01:10:00|12453.1|12443.1|12461.6|12451.6|12462.6|12452.6|12453.1|12443.1|1046
1694999700000|2023-09-18 01:15:00|12462.1|12452.1|12449.6|12439.6|12462.1|12452.1|12444.1|12434.1|2062
1695000000000|2023-09-18 01:20:00|12448.1|12438.1|12463.1|12453.1|12470.6|12460.6|12436.6|12426.6|3048
1695000300000|2023-09-18 01:25:00|12463.6|12453.6|12453.6|12443.6|12465.6|12455.6|12450.6|12440.6|1811
1695000600000|2023-09-18 01:30:00|12454.6|12444.6|12471.6|12461.6|12477.1|12467.1|12425.6|12415.6|19645
1695000900000|2023-09-18 01:35:00|12472.1|12462.1|12501.6|12491.6|12505.6|12495.6|12453.6|12443.6|8132
1695001200000|2023-09-18 01:40:00|12503.6|12493.6|12519.6|12509.6|12528.6|12518.6|12498.6|12488.6|7743
1695001500000|2023-09-18 01:45:00|12518.6|12508.6|12539.1|12529.1|12553.1|12543.1|12504.1|12494.1|7482
1695001800000|2023-09-18 01:50:00|12540.1|12530.1|12521.1|12511.1|12540.1|12530.1|12512.1|12502.1|4482
1695002100000|2023-09-18 01:55:00|12522.1|12512.1|12534.1|12524.1|12537.1|12527.1|12510.1|12500.1|3875
1695002400000|2023-09-18 02:00:00|12533.1|12523.1|12554.1|12544.1|12559.1|12549.1|12519.1|12509.1|5035
1695002700000|2023-09-18 02:05:00|12553.1|12543.1|12596.1|12586.1|12599.1|12589.1|12553.1|12543.1|9235
1695003000000|2023-09-18 02:10:00|12597.1|12587.1|12587.1|12577.1|12607.1|12597.1|12581.1|12571.1|5001
1695003300000|2023-09-18 02:15:00|12589.1|12579.1|12587.1|12577.1|12607.1|12597.1|12574.1|12564.1|4744
1695003600000|2023-09-18 02:20:00|12586.1|12576.1|12609.1|12599.1|12610.1|12600.1|12578.1|12568.1|2800
1695003900000|2023-09-18 02:25:00|12608.1|12598.1|12602.1|12592.1|12612.1|12602.1|12585.1|12575.1|2273
1695004200000|2023-09-18 02:30:00|12597.1|12587.1|12590.1|12580.1|12603.1|12593.1|12583.1|12573.1|2666
1695004500000|2023-09-18 02:35:00|12591.1|12581.1|12616.1|12606.1|12623.1|12613.1|12591.1|12581.1|4756
1695004800000|2023-09-18 02:40:00|12615.1|12605.1|12576.1|12566.1|12622.1|12612.1|12572.1|12562.1|2645
1695005100000|2023-09-18 02:45:00|12575.1|12565.1|12573.1|12563.1|12576.1|12566.1|12560.1|12550.1|2085
1695005400000|2023-09-18 02:50:00|12574.1|12564.1|12568.1|12558.1|12577.1|12567.1|12564.1|12554.1|1366
1695005700000|2023-09-18 02:55:00|12567.1|12557.1|12571.1|12561.1|12577.1|12567.1|12566.1|12556.1|1351
1695006000000|2023-09-18 03:00:00|12570.1|12560.1|12568.1|12558.1|12575.1|12565.1|12562.1|12552.1|1230
1695006300000|2023-09-18 03:05:00|12567.1|12557.1|12560.1|12550.1|12569.1|12559.1|12558.1|12548.1|1063
1695006600000|2023-09-18 03:10:00|12561.1|12551.1|12586.1|12576.1|12589.1|12579.1|12561.1|12551.1|2252
1695006900000|2023-09-18 03:15:00|12583.1|12573.1|12580.1|12570.1|12593.1|12583.1|12574.1|12564.1|2138
1695007200000|2023-09-18 03:20:00|12579.1|12569.1|12582.1|12572.1|12588.1|12578.1|12571.1|12561.1|1203
1695007500000|2023-09-18 03:25:00|12581.1|12571.1|12579.1|12569.1|12581.1|12571.1|12572.1|12562.1|994
1695007800000|2023-09-18 03:30:00|12578.1|12568.1|12571.1|12561.1|12578.1|12568.1|12570.1|12560.1|596
1695008100000|2023-09-18 03:35:00|12570.1|12560.1|12572.1|12562.1|12574.1|12564.1|12570.1|12560.1|390
1695008400000|2023-09-18 03:40:00|12570.1|12560.1|12570.1|12560.1|12573.1|12563.1|12570.1|12560.1|245
1695008700000|2023-09-18 03:45:00|12571.1|12561.1|12572.1|12562.1|12575.1|12565.1|12571.1|12561.1|169
1695009000000|2023-09-18 03:50:00|12571.1|12561.1|12571.1|12561.1|12573.1|12563.1|12570.1|12560.1|147
1695009300000|2023-09-18 03:55:00|12572.1|12562.1|12573.1|12563.1|12574.1|12564.1|12570.1|12560.1|166
1695009600000|2023-09-18 04:00:00|12574.1|12564.1|12576.1|12566.1|12576.1|12566.1|12572.1|12562.1|310
1695009900000|2023-09-18 04:05:00|12575.1|12565.1|12573.1|12563.1|12577.1|12567.1|12572.1|12562.1|296
1695010200000|2023-09-18 04:10:00|12572.1|12562.1|12570.1|12560.1|12574.1|12564.1|12569.1|12559.1|333
1695010500000|2023-09-18 04:15:00|12571.1|12561.1|12572.1|12562.1|12573.1|12563.1|12569.1|12559.1|250
1695010800000|2023-09-18 04:20:00|12573.1|12563.1|12573.1|12563.1|12575.1|12565.1|12570.1|12560.1|192
1695011100000|2023-09-18 04:25:00|12574.1|12564.1|12568.1|12558.1|12575.1|12565.1|12568.1|12558.1|248
1695011400000|2023-09-18 04:30:00|12569.1|12559.1|12572.1|12562.1|12574.1|12564.1|12568.1|12558.1|461
1695011700000|2023-09-18 04:35:00|12573.1|12563.1|12570.1|12560.1|12573.1|12563.1|12570.1|12560.1|212
1695012000000|2023-09-18 04:40:00|12572.1|12562.1|12569.1|12559.1|12572.1|12562.1|12568.1|12558.1|111
1695012300000|2023-09-18 04:45:00|12568.1|12558.1|12569.1|12559.1|12570.1|12560.1|12567.1|12557.1|284
1695012600000|2023-09-18 04:50:00|12570.1|12560.1|12568.1|12558.1|12570.1|12560.1|12566.1|12556.1|198
1695012900000|2023-09-18 04:55:00|12567.1|12557.1|12570.1|12560.1|12570.1|12560.1|12566.1|12556.1|492
1695013200000|2023-09-18 05:00:00|12569.1|12559.1|12572.1|12562.1|12583.1|12573.1|12565.1|12555.1|3272
1695013500000|2023-09-18 05:05:00|12571.1|12561.1|12561.1|12551.1|12576.1|12566.1|12558.1|12548.1|2577
1695013800000|2023-09-18 05:10:00|12560.1|12550.1|12565.1|12555.1|12574.1|12564.1|12557.1|12547.1|2553
1695014100000|2023-09-18 05:15:00|12564.1|12554.1|12561.1|12551.1|12566.1|12556.1|12556.1|12546.1|1278
1695014400000|2023-09-18 05:20:00|12562.1|12552.1|12547.1|12537.1|12566.1|12556.1|12547.1|12537.1|1285
1695014700000|2023-09-18 05:25:00|12548.1|12538.1|12555.1|12545.1|12560.1|12550.1|12545.1|12535.1|1869
1695015000000|2023-09-18 05:30:00|12556.1|12546.1|12581.1|12571.1|12582.1|12572.1|12555.1|12545.1|1314
1695015300000|2023-09-18 05:35:00|12580.1|12570.1|12591.1|12581.1|12594.1|12584.1|12572.1|12562.1|1984
1695015600000|2023-09-18 05:40:00|12590.1|12580.1|12584.1|12574.1|12595.1|12585.1|12583.1|12573.1|1599
1695015900000|2023-09-18 05:45:00|12585.1|12575.1|12597.1|12587.1|12597.1|12587.1|12583.1|12573.1|1389
1695016200000|2023-09-18 05:50:00|12598.1|12588.1|12594.1|12584.1|12604.1|12594.1|12593.1|12583.1|2055
1695016500000|2023-09-18 05:55:00|12593.1|12583.1|12580.1|12570.1|12596.1|12586.1|12576.1|12566.1|1512
1695016800000|2023-09-18 06:00:00|12581.1|12571.1|12586.1|12576.1|12594.1|12584.1|12578.1|12568.1|1778
1695017100000|2023-09-18 06:05:00|12585.1|12575.1|12593.1|12583.1|12599.1|12589.1|12581.1|12571.1|1868
1695017400000|2023-09-18 06:10:00|12594.1|12584.1|12590.1|12580.1|12603.1|12593.1|12584.1|12574.1|1639
1695017700000|2023-09-18 06:15:00|12589.1|12579.1|12583.1|12573.1|12594.1|12584.1|12582.1|12572.1|1057
1695018000000|2023-09-18 06:20:00|12584.1|12574.1|12588.1|12578.1|12600.1|12590.1|12583.1|12573.1|2481
1695018300000|2023-09-18 06:25:00|12587.1|12577.1|12589.1|12579.1|12597.1|12587.1|12583.1|12573.1|1572
1695018600000|2023-09-18 06:30:00|12590.1|12580.1|12583.1|12573.1|12601.1|12591.1|12581.1|12571.1|1806
1695018900000|2023-09-18 06:35:00|12582.1|12572.1|12587.1|12577.1|12589.1|12579.1|12574.1|12564.1|1716
1695019200000|2023-09-18 06:40:00|12586.1|12576.1|12591.1|12581.1|12592.1|12582.1|12583.1|12573.1|2085
1695019500000|2023-09-18 06:45:00|12590.1|12580.1|12586.1|12576.1|12592.1|12582.1|12584.1|12574.1|2412
1695019800000|2023-09-18 06:50:00|12587.1|12577.1|12597.1|12587.1|12598.1|12588.1|12584.1|12574.1|2574
1695020100000|2023-09-18 06:55:00|12599.1|12589.1|12593.1|12583.1|12599.1|12589.1|12588.1|12578.1|3708
1695020400000|2023-09-18 07:00:00|12594.1|12582.1|12596.1|12585.1|12599.1|12588.1|12588.1|12576.1|1960
1695020700000|2023-09-18 07:05:00|12595.1|12584.1|12600.1|12589.1|12601.1|12590.1|12593.1|12581.1|869
1695021000000|2023-09-18 07:10:00|12599.1|12588.1|12591.1|12579.1|12599.1|12588.1|12589.1|12578.1|756
1695021300000|2023-09-18 07:15:00|12590.1|12578.1|12586.1|12575.1|12591.1|12579.1|12581.1|12569.1|993
1695021600000|2023-09-18 07:20:00|12587.1|12574.1|12585.1|12573.1|12587.1|12576.1|12584.1|12573.1|340
1695021900000|2023-09-18 07:25:00|12584.1|12574.1|12587.1|12576.1|12588.1|12577.1|12583.1|12572.1|475
1695022200000|2023-09-18 07:30:00|12588.1|12575.1|12586.1|12575.1|12592.1|12581.1|12584.1|12573.1|342
1695022500000|2023-09-18 07:35:00|12585.1|12574.1|12583.1|12572.1|12588.1|12576.1|12581.1|12570.1|220
1695022800000|2023-09-18 07:40:00|12582.1|12571.1|12577.1|12566.1|12584.1|12573.1|12576.1|12565.1|716
1695023100000|2023-09-18 07:45:00|12578.1|12565.1|12577.1|12566.1|12581.1|12570.1|12576.1|12565.1|574
1695023400000|2023-09-18 07:50:00|12576.1|12565.1|12575.1|12564.1|12580.1|12568.1|12573.1|12562.1|1113
1695023700000|2023-09-18 07:55:00|12574.1|12563.1|12574.1|12563.1|12576.1|12565.1|12571.1|12559.1|682
1695024000000|2023-09-18 08:00:00|12573.1|12562.1|12565.1|12554.1|12576.1|12564.1|12564.1|12553.1|727
1695024300000|2023-09-18 08:05:00|12566.1|12553.1|12560.1|12548.1|12566.1|12554.1|12557.1|12545.1|1339
1695024600000|2023-09-18 08:10:00|12559.1|12549.1|12561.1|12550.1|12564.1|12552.1|12558.1|12546.1|499
1695024900000|2023-09-18 08:15:00|12562.1|12551.1|12561.1|12549.1|12572.1|12560.1|12560.1|12549.1|2575
1695025200000|2023-09-18 08:20:00|12560.1|12550.1|12561.1|12549.1|12564.1|12553.1|12558.1|12546.1|795
1695025500000|2023-09-18 08:25:00|12560.1|12550.1|12567.1|12554.1|12568.1|12557.1|12560.1|12550.1|677
1695025800000|2023-09-18 08:30:00|12572.1|12548.1|12575.1|12551.1|12576.8|12552.8|12572.1|12548.1|0
1695026100000|2023-09-18 08:35:00|12574.8|12550.8|12578.3|12554.3|12578.3|12554.3|12573.8|12549.8|1529
1695026400000|2023-09-18 08:40:00|12579.2|12555.2|12575.3|12551.3|12580|12556|12574.6|12550.6|0
1695026700000|2023-09-18 08:45:00|12575.7|12551.7|12574.8|12550.8|12575.7|12551.7|12573.6|12549.6|0
1695027000000|2023-09-18 08:50:00|12575.3|12551.3|12576.3|12552.3|12576.9|12552.9|12575|12551|0
1695027300000|2023-09-18 08:55:00|12576.1|12552.1|12572.4|12548.4|12576.1|12552.1|12572|12548|0
1695027600000|2023-09-18 09:00:00|12578.1|12563.1|12577.1|12565.1|12578.1|12567.1|12572.1|12559.1|328
1695027900000|2023-09-18 09:05:00|12576.1|12566.1|12577.1|12566.1|12577.1|12566.1|12575.1|12564.1|57
1695028200000|2023-09-18 09:10:00|12576.1|12565.1|12577.1|12565.1|12577.1|12566.1|12576.1|12564.1|67
1695028500000|2023-09-18 09:15:00|12576.1|12566.1|12571.1|12560.1|12578.1|12567.1|12571.1|12559.1|186
1695028800000|2023-09-18 09:20:00|12572.1|12561.1|12568.1|12557.1|12574.1|12563.1|12567.1|12556.1|122
1695029100000|2023-09-18 09:25:00|12569.1|12558.1|12574.1|12563.1|12576.1|12564.1|12568.1|12558.1|117
1695029400000|2023-09-18 09:30:00|12573.1|12562.1|12573.1|12562.1|12574.1|12563.1|12571.1|12560.1|45
1695029700000|2023-09-18 09:35:00|12574.1|12561.1|12569.1|12557.1|12574.1|12561.1|12567.1|12556.1|70
1695030000000|2023-09-18 09:40:00|12568.1|12558.1|12569.1|12558.1|12573.1|12561.1|12568.1|12558.1|383
1695030300000|2023-09-18 09:45:00|12570.1|12559.1|12577.1|12565.1|12577.1|12565.1|12570.1|12559.1|521
1695030600000|2023-09-18 09:50:00|12576.1|12564.1|12573.1|12562.1|12576.1|12564.1|12573.1|12562.1|40
1695030900000|2023-09-18 09:55:00|12572.1|12561.1|12573.1|12562.1|12573.1|12562.1|12572.1|12561.1|44
1695031200000|2023-09-18 10:00:00|12572.1|12561.1|12574.1|12563.1|12575.1|12563.1|12572.1|12561.1|43
1695031500000|2023-09-18 10:05:00|12575.1|12564.1|12572.1|12561.1|12575.1|12564.1|12572.1|12561.1|10
1695031800000|2023-09-18 10:10:00|12571.1|12560.1|12569.1|12557.1|12572.1|12560.1|12568.1|12557.1|37
1695032100000|2023-09-18 10:15:00|12568.1|12558.1|12570.1|12559.1|12570.1|12559.1|12568.1|12557.1|15
1695032400000|2023-09-18 10:20:00|12569.1|12558.1|12572.1|12560.1|12572.1|12561.1|12569.1|12558.1|23
1695032700000|2023-09-18 10:25:00|12571.1|12561.1|12572.1|12560.1|12572.1|12561.1|12571.1|12560.1|6
1695033000000|2023-09-18 10:30:00|12573.1|12561.1|12575.1|12564.1|12576.1|12565.1|12572.1|12560.1|67
1695033300000|2023-09-18 10:35:00|12576.1|12563.1|12574.1|12563.1|12576.1|12564.1|12573.1|12562.1|56
1695033600000|2023-09-18 10:40:00|12575.1|12562.1|12572.1|12561.1|12575.1|12563.1|12572.1|12561.1|46
1695033900000|2023-09-18 10:45:00|12573.1|12562.1|12572.1|12561.1|12573.1|12562.1|12572.1|12560.1|24
1695034200000|2023-09-18 10:50:00|12573.1|12562.1|12577.1|12566.1|12578.1|12566.1|12572.1|12562.1|395
1695034500000|2023-09-18 10:55:00|12578.1|12567.1|12574.1|12563.1|12578.1|12567.1|12573.1|12562.1|96
1695034800000|2023-09-18 11:00:00|12575.1|12564.1|12574.1|12563.1|12576.1|12565.1|12574.1|12563.1|109
1695035100000|2023-09-18 11:05:00|12575.1|12562.1|12570.1|12559.1|12575.1|12563.1|12570.1|12559.1|77
1695035400000|2023-09-18 11:10:00|12571.1|12560.1|12572.1|12560.1|12573.1|12562.1|12570.1|12560.1|49
1695035700000|2023-09-18 11:15:00|12571.1|12561.1|12573.1|12562.1|12573.1|12562.1|12571.1|12560.1|12
1695036000000|2023-09-18 11:20:00|12572.1|12561.1|12571.1|12559.1|12574.1|12562.1|12570.1|12559.1|68
1695036300000|2023-09-18 11:25:00|12570.1|12558.1|12569.1|12557.1|12570.1|12559.1|12569.1|12557.1|25
1695036600000|2023-09-18 11:30:00|12568.1|12558.1|12565.1|12554.1|12569.1|12558.1|12565.1|12554.1|52
1695036900000|2023-09-18 11:35:00|12564.1|12553.1|12564.1|12553.1|12565.1|12553.1|12563.1|12552.1|43
1695037200000|2023-09-18 11:40:00|12563.1|12552.1|12564.1|12553.1|12564.1|12553.1|12563.1|12552.1|6
1695037500000|2023-09-18 11:45:00|12565.1|12554.1|12564.1|12553.1|12566.1|12555.1|12564.1|12553.1|30
1695037800000|2023-09-18 11:50:00|12563.1|12552.1|12564.1|12553.1|12564.1|12553.1|12561.1|12550.1|61
1695038100000|2023-09-18 11:55:00|12565.1|12554.1|12566.1|12554.1|12566.1|12555.1|12564.1|12552.1|64
1695038400000|2023-09-18 12:00:00|12567.1|12555.1|12568.1|12557.1|12568.1|12557.1|12565.1|12554.1|45
1695038700000|2023-09-18 12:05:00|12567.1|12556.1|12564.1|12553.1|12568.1|12556.1|12564.1|12553.1|17
1695039000000|2023-09-18 12:10:00|12565.1|12554.1|12566.1|12555.1|12566.1|12555.1|12564.1|12553.1|18
1695039300000|2023-09-18 12:15:00|12567.1|12556.1|12568.1|12557.1|12568.1|12557.1|12567.1|12556.1|26
1695039600000|2023-09-18 12:20:00|12569.1|12558.1|12567.1|12556.1|12569.1|12558.1|12566.1|12555.1|92
1695039900000|2023-09-18 12:25:00|12566.1|12555.1|12568.1|12557.1|12568.1|12557.1|12566.1|12555.1|30
1695040200000|2023-09-18 12:30:00|12567.1|12556.1|12567.1|12556.1|12567.1|12556.1|12566.1|12555.1|32
1695040500000|2023-09-18 12:35:00|12566.1|12555.1|12565.1|12554.1|12567.1|12556.1|12565.1|12554.1|42
1695040800000|2023-09-18 12:40:00|12564.1|12553.1|12564.1|12553.1|12566.1|12554.1|12564.1|12553.1|66
1695041100000|2023-09-18 12:45:00|12565.1|12554.1|12564.1|12553.1|12565.1|12554.1|12563.1|12552.1|233
1695041400000|2023-09-18 12:50:00|12565.1|12554.1|12563.1|12552.1|12565.1|12554.1|12563.1|12551.1|116
1695041700000|2023-09-18 12:55:00|12564.1|12553.1|12564.1|12553.1|12565.1|12554.1|12563.1|12552.1|12
1695042000000|2023-09-18 13:00:00|12563.1|12552.1|12563.1|12552.1|12564.1|12553.1|12562.1|12551.1|53
1695042300000|2023-09-18 13:05:00|12564.1|12553.1|12562.1|12551.1|12564.1|12553.1|12561.1|12550.1|149
1695042600000|2023-09-18 13:10:00|12561.1|12550.1|12563.1|12552.1|12564.1|12553.1|12561.1|12550.1|43
1695042900000|2023-09-18 13:15:00|12564.1|12553.1|12564.1|12553.1|12566.1|12555.1|12564.1|12553.1|169
1695043200000|2023-09-18 13:20:00|12565.1|12554.1|12566.1|12555.1|12566.1|12555.1|12564.1|12553.1|93
1695043500000|2023-09-18 13:25:00|12567.1|12556.1|12566.1|12554.1|12569.1|12557.1|12565.1|12554.1|238
1695043800000|2023-09-18 13:30:00|12565.1|12555.1|12545.1|12534.1|12566.1|12555.1|12540.1|12529.1|1503
1695044100000|2023-09-18 13:35:00|12546.1|12535.1|12550.1|12539.1|12553.1|12542.1|12542.1|12531.1|399
1695044400000|2023-09-18 13:40:00|12551.1|12540.1|12546.1|12535.1|12552.1|12541.1|12543.1|12532.1|265
1695044700000|2023-09-18 13:45:00|12547.1|12536.1|12546.1|12535.1|12550.1|12539.1|12545.1|12534.1|318
1695045000000|2023-09-18 13:50:00|12547.1|12536.1|12551.1|12540.1|12554.1|12543.1|12546.1|12534.1|233
1695045300000|2023-09-18 13:55:00|12550.1|12539.1|12553.1|12542.1|12553.1|12542.1|12548.1|12537.1|142
1695045600000|2023-09-18 14:00:00|12554.1|12541.1|12555.1|12544.1|12562.1|12551.1|12552.1|12541.1|324
1695045900000|2023-09-18 14:05:00|12556.1|12543.1|12555.1|12544.1|12556.1|12544.1|12549.1|12537.1|235
1695046200000|2023-09-18 14:10:00|12556.1|12545.1|12564.1|12553.1|12567.1|12556.1|12555.1|12544.1|352
1695046500000|2023-09-18 14:15:00|12565.1|12554.1|12564.1|12553.1|12568.1|12557.1|12564.1|12553.1|177
1695046800000|2023-09-18 14:20:00|12565.1|12554.1|12567.1|12556.1|12569.1|12558.1|12563.1|12552.1|154
1695047100000|2023-09-18 14:25:00|12568.1|12555.1|12565.1|12554.1|12568.1|12557.1|12563.1|12552.1|107
1695047400000|2023-09-18 14:30:00|12566.1|12555.1|12570.1|12559.1|12572.1|12561.1|12565.1|12554.1|230
1695047700000|2023-09-18 14:35:00|12571.1|12560.1|12565.1|12553.1|12575.1|12564.1|12564.1|12553.1|283
1695048000000|2023-09-18 14:40:00|12564.1|12554.1|12566.1|12555.1|12568.1|12557.1|12564.1|12553.1|263
1695048300000|2023-09-18 14:45:00|12567.1|12556.1|12567.1|12556.1|12569.1|12558.1|12566.1|12555.1|124
1695048600000|2023-09-18 14:50:00|12568.1|12557.1|12566.1|12555.1|12570.1|12559.1|12566.1|12555.1|182
1695048900000|2023-09-18 14:55:00|12567.1|12556.1|12564.1|12553.1|12568.1|12557.1|12564.1|12553.1|216
1695049200000|2023-09-18 15:00:00|12565.1|12554.1|12563.1|12551.1|12565.1|12554.1|12562.1|12551.1|44
1695049500000|2023-09-18 15:05:00|12564.1|12552.1|12562.1|12550.1|12564.1|12553.1|12561.1|12550.1|44
1695049800000|2023-09-18 15:10:00|12561.1|12551.1|12561.1|12550.1|12564.1|12553.1|12559.1|12548.1|96
1695050100000|2023-09-18 15:15:00|12562.1|12549.1|12565.1|12554.1|12565.1|12554.1|12561.1|12549.1|45
1695050400000|2023-09-18 15:20:00|12566.1|12553.1|12563.1|12551.1|12566.1|12555.1|12562.1|12551.1|72
1695050700000|2023-09-18 15:25:00|12562.1|12552.1|12568.1|12556.1|12568.1|12557.1|12562.1|12551.1|68
1695051000000|2023-09-18 15:30:00|12567.1|12557.1|12574.1|12562.1|12574.1|12563.1|12567.1|12556.1|65
1695051300000|2023-09-18 15:35:00|12573.1|12563.1|12575.1|12564.1|12575.1|12564.1|12571.1|12560.1|138
1695051600000|2023-09-18 15:40:00|12576.1|12563.1|12578.1|12567.1|12578.1|12567.1|12574.1|12563.1|357
1695051900000|2023-09-18 15:45:00|12579.1|12568.1|12579.1|12567.1|12579.1|12568.1|12575.1|12564.1|150
1695052200000|2023-09-18 15:50:00|12580.1|12568.1|12575.1|12564.1|12580.1|12569.1|12575.1|12563.1|163
1695052500000|2023-09-18 15:55:00|12576.1|12565.1|12570.1|12559.1|12576.1|12565.1|12570.1|12559.1|413
1695052800000|2023-09-18 16:00:00|12571.1|12560.1|12572.1|12561.1|12572.1|12561.1|12569.1|12558.1|197
1695053100000|2023-09-18 16:05:00|12573.1|12562.1|12570.1|12558.1|12573.1|12562.1|12569.1|12558.1|42
1695053400000|2023-09-18 16:10:00|12569.1|12559.1|12572.1|12560.1|12572.1|12560.1|12569.1|12559.1|26
1695053700000|2023-09-18 16:15:00|12571.1|12561.1|12573.1|12562.1|12574.1|12563.1|12571.1|12560.1|26
1695054000000|2023-09-18 16:20:00|12574.1|12561.1|12572.1|12561.1|12574.1|12561.1|12571.1|12560.1|23
1695054300000|2023-09-18 16:25:00|12573.1|12562.1|12572.1|12561.1|12574.1|12563.1|12572.1|12561.1|35
1695054600000|2023-09-18 16:30:00|12573.1|12562.1|12575.1|12564.1|12576.1|12565.1|12572.1|12561.1|71
1695054900000|2023-09-18 16:35:00|12576.1|12562.1|12572.1|12561.1|12576.1|12563.1|12571.1|12560.1|99
1695055200000|2023-09-18 16:40:00|12573.1|12562.1|12574.1|12563.1|12574.1|12563.1|12573.1|12561.1|19
1695055500000|2023-09-18 16:45:00|12575.1|12564.1|12574.1|12562.1|12575.1|12564.1|12573.1|12562.1|17
1695055800000|2023-09-18 16:50:00|12573.1|12563.1|12573.1|12561.1|12574.1|12563.1|12573.1|12561.1|23
1695056100000|2023-09-18 16:55:00|12572.1|12562.1|12573.1|12562.1|12574.1|12563.1|12572.1|12561.1|46
1695056400000|2023-09-18 17:00:00|12574.1|12563.1|12575.1|12564.1|12575.1|12564.1|12573.1|12563.1|27
1695056700000|2023-09-18 17:05:00|12576.1|12565.1|12574.1|12563.1|12576.1|12565.1|12573.1|12562.1|115
1695057000000|2023-09-18 17:10:00|12575.1|12564.1|12576.1|12564.1|12577.1|12566.1|12574.1|12563.1|32
1695057300000|2023-09-18 17:15:00|12577.1|12565.1|12577.1|12565.1|12577.1|12566.1|12575.1|12564.1|53
1695057600000|2023-09-18 17:20:00|12578.1|12566.1|12579.1|12567.1|12579.1|12568.1|12578.1|12566.1|46
1695057900000|2023-09-18 17:25:00|12578.1|12568.1|12577.1|12566.1|12579.1|12568.1|12576.1|12565.1|42
1695058200000|2023-09-18 17:30:00|12578.1|12567.1|12579.1|12568.1|12579.1|12568.1|12577.1|12566.1|8
1695058500000|2023-09-18 17:35:00|12580.1|12567.1|12578.1|12567.1|12580.1|12568.1|12578.1|12566.1|18
1695058800000|2023-09-18 17:40:00|12577.1|12566.1|12576.1|12565.1|12578.1|12566.1|12576.1|12565.1|43
1695059100000|2023-09-18 17:45:00|12577.1|12564.1|12576.1|12564.1|12577.1|12565.1|12574.1|12563.1|65
1695059400000|2023-09-18 17:50:00|12577.1|12565.1|12574.1|12563.1|12577.1|12566.1|12574.1|12563.1|42
1695059700000|2023-09-18 17:55:00|12573.1|12562.1|12572.1|12561.1|12574.1|12563.1|12572.1|12561.1|35
1695060000000|2023-09-18 18:00:00|12573.1|12562.1|12572.1|12561.1|12573.1|12562.1|12572.1|12561.1|15
1695060300000|2023-09-18 18:05:00|12571.1|12560.1|12571.1|12560.1|12572.1|12561.1|12571.1|12560.1|21
1695060600000|2023-09-18 18:10:00|12572.1|12561.1|12571.1|12560.1|12572.1|12561.1|12570.1|12559.1|37
1695060900000|2023-09-18 18:15:00|12572.1|12561.1|12571.1|12560.1|12573.1|12562.1|12571.1|12560.1|19
1695061200000|2023-09-18 18:20:00|12572.1|12561.1|12571.1|12560.1|12572.1|12561.1|12571.1|12559.1|11
1695061500000|2023-09-18 18:25:00|12570.1|12559.1|12572.1|12560.1|12572.1|12561.1|12570.1|12559.1|16
1695061800000|2023-09-18 18:30:00|12571.1|12561.1|12571.1|12560.1|12572.1|12561.1|12571.1|12560.1|7
1695062100000|2023-09-18 18:35:00|12570.1|12559.1|12571.1|12559.1|12571.1|12560.1|12570.1|12559.1|52
1695062400000|2023-09-18 18:40:00|12570.1|12560.1|12570.6|12560.6|12572.1|12561.1|12570.1|12559.1|37
1695062700000|2023-09-18 18:45:00|12571.1|12561.1|12570.6|12560.6|12571.6|12561.6|12569.6|12559.6|38
1695063000000|2023-09-18 18:50:00|12570.1|12560.1|12567.1|12557.1|12570.6|12560.6|12566.6|12556.6|159
1695063300000|2023-09-18 18:55:00|12567.6|12557.6|12573.6|12563.6|12573.6|12563.6|12566.6|12556.6|40
1695063600000|2023-09-18 19:00:00|12573.1|12563.1|12573.1|12563.1|12573.6|12563.6|12572.1|12562.1|45
1695063900000|2023-09-18 19:05:00|12573.6|12563.6|12573.6|12563.6|12574.6|12564.6|12573.6|12563.6|6
1695064200000|2023-09-18 19:10:00|12574.1|12564.1|12573.6|12563.6|12574.6|12564.6|12573.6|12563.6|29
1695064500000|2023-09-18 19:15:00|12574.1|12564.1|12574.6|12564.6|12574.6|12564.6|12574.1|12564.1|5
1695064800000|2023-09-18 19:20:00|12575.6|12565.6|12571.6|12561.6|12575.6|12565.6|12571.6|12561.6|30
1695065100000|2023-09-18 19:25:00|12572.1|12562.1|12574.6|12564.6|12574.6|12564.6|12572.1|12562.1|18
1695065400000|2023-09-18 19:30:00|12573.6|12563.6|12573.6|12563.6|12574.1|12564.1|12573.6|12563.6|12
1695065700000|2023-09-18 19:35:00|12573.1|12563.1|12572.6|12562.6|12573.1|12563.1|12571.6|12561.6|70
1695066000000|2023-09-18 19:40:00|12573.1|12563.1|12574.6|12564.6|12575.6|12565.6|12573.1|12563.1|39
1695066300000|2023-09-18 19:45:00|12574.1|12564.1|12575.1|12565.1|12576.6|12566.6|12574.1|12564.1|65
1695066600000|2023-09-18 19:50:00|12575.6|12565.6|12573.6|12563.6|12576.6|12566.6|12572.6|12562.6|97
1695066900000|2023-09-18 19:55:00|12574.1|12564.1|12576.6|12566.6|12576.6|12566.6|12573.6|12563.6|80
1695067200000|2023-09-18 20:00:00|12577.1|12567.1|12576.1|12566.1|12577.6|12567.6|12576.1|12566.1|32
1695067500000|2023-09-18 20:05:00|12576.6|12566.6|12576.6|12566.6|12576.6|12566.6|12576.1|12566.1|13
1695067800000|2023-09-18 20:10:00|12577.6|12567.6|12575.6|12565.6|12577.6|12567.6|12575.1|12565.1|19
1695068100000|2023-09-18 20:15:00|12576.1|12566.1|12576.6|12566.6|12576.6|12566.6|12576.1|12566.1|4
1695068400000|2023-09-18 20:20:00|12576.1|12566.1|12576.6|12566.6|12576.6|12566.6|12576.1|12566.1|8
1695068700000|2023-09-18 20:25:00|12578.1|12568.1|12578.1|12568.1|12579.1|12569.1|12578.1|12568.1|174
1695069000000|2023-09-18 20:30:00|12578.6|12568.6|12578.1|12568.1|12578.6|12568.6|12578.1|12568.1|15
1695069300000|2023-09-18 20:35:00|12578.6|12568.6|12576.6|12566.6|12578.6|12568.6|12576.6|12566.6|19
1695069600000|2023-09-18 20:40:00|12577.1|12567.1|12576.6|12566.6|12577.1|12567.1|12576.6|12566.6|23
1695069900000|2023-09-18 20:45:00|12577.1|12567.1|12579.1|12569.1|12579.1|12569.1|12577.1|12567.1|10
1695070200000|2023-09-18 20:50:00|12578.6|12568.6|12579.1|12569.1|12579.1|12569.1|12578.6|12568.6|9
1695070500000|2023-09-18 20:55:00|12578.6|12568.6|12578.6|12568.6|12578.6|12568.6|12577.6|12567.6|30
1695070800000|2023-09-18 21:00:00|12578.1|12568.1|12578.6|12568.6|12579.6|12569.6|12578.1|12568.1|1
1695071100000|2023-09-18 21:05:00|12579.1|12569.1|12578.1|12568.1|12579.6|12569.6|12578.1|12568.1|2
1695071400000|2023-09-18 21:10:00|12579.6|12569.6|12578.6|12568.6|12579.6|12569.6|12578.1|12568.1|2
1695071700000|2023-09-18 21:15:00|12585.7|12561.7|12585.7|12561.7|12585.7|12561.7|12585.6|12561.6|0
1695072000000|2023-09-18 21:20:00|12585.6|12561.6|12585.7|12561.7|12585.7|12561.7|12585.4|12561.4|0
1695072300000|2023-09-18 21:25:00|12585.8|12561.8|12584.7|12560.7|12585.8|12561.8|12584.7|12560.7|0
1695072600000|2023-09-18 21:30:00|12585.2|12561.2|12585.9|12561.9|12586.1|12562.1|12585.2|12561.2|0
1695072900000|2023-09-18 21:35:00|12586|12562|12586.2|12562.2|12586.2|12562.2|12586|12562|0
1695073200000|2023-09-18 21:40:00|12586.1|12562.1|12586|12562|12586.2|12562.2|12586|12562|0
1695073500000|2023-09-18 21:45:00|12586.2|12562.2|12586.4|12562.4|12586.4|12562.4|12586.2|12562.2|0
1695073800000|2023-09-18 21:50:00|12586.5|12562.5|12586.3|12562.3|12586.5|12562.5|12586.2|12562.2|0
1695074100000|2023-09-18 21:55:00|12586.5|12562.5|12586.2|12562.2|12586.5|12562.5|12585.9|12561.9|0
1695074400000|2023-09-18 22:00:00|12587.7|12563.7|12588.6|12564.6|12588.9|12564.9|12586.3|12562.3|0
1695074700000|2023-09-18 22:05:00|12588.2|12564.2|12587.7|12563.7|12588.2|12564.2|12587.7|12563.7|0
1695075000000|2023-09-18 22:10:00|12588.2|12564.2|12590|12566|12590.5|12566.5|12588.2|12564.2|0
1695075300000|2023-09-18 22:15:00|12589.6|12565.6|12590.3|12566.3|12590.9|12566.9|12589.6|12565.6|0
1695075600000|2023-09-18 22:20:00|12590.1|12566.1|12591.8|12567.8|12592.2|12568.2|12590|12566|0
1695075900000|2023-09-18 22:25:00|12592.2|12568.2|12592.2|12568.2|12592.2|12568.2|12591.8|12567.8|0
1695076200000|2023-09-18 22:30:00|12591.8|12567.8|12591.3|12567.3|12591.8|12567.8|12590.9|12566.9|0
1695076500000|2023-09-18 22:35:00|12590.9|12566.9|12591.3|12567.3|12591.3|12567.3|12590.9|12566.9|0
1695076800000|2023-09-18 22:40:00|12590.9|12566.9|12592.3|12568.3|12592.8|12568.8|12590.9|12566.9|0
1695077100000|2023-09-18 22:45:00|12592.7|12568.7|12592.8|12568.8|12592.8|12568.8|12592.3|12568.3|0
1695077400000|2023-09-18 22:50:00|12592.4|12568.4|12592.3|12568.3|12592.8|12568.8|12591.9|12567.9|0
1695077700000|2023-09-18 22:55:00|12593.1|12569.1|12592.8|12568.8|12593.2|12569.2|12592.8|12568.8|0
1695078000000|2023-09-18 23:00:00|12592.4|12568.4|12592.9|12568.9|12593.3|12569.3|12591.9|12567.9|0
1695078300000|2023-09-18 23:05:00|12593.3|12569.3|12592.4|12568.4|12593.3|12569.3|12591.9|12567.9|0
1695078600000|2023-09-18 23:10:00|12592.8|12568.8|12591.9|12567.9|12592.9|12568.9|12591.9|12567.9|0
1695078900000|2023-09-18 23:15:00|12592.3|12568.3|12591.9|12567.9|12592.4|12568.4|12591.5|12567.5|0
1695079200000|2023-09-18 23:20:00|12592.3|12568.3|12592.4|12568.4|12592.4|12568.4|12591.9|12567.9|0
1695079500000|2023-09-18 23:25:00|12592.5|12568.5|12591.6|12567.6|12592.5|12568.5|12591.6|12567.6|0
1695079800000|2023-09-18 23:30:00|12592|12568|12590.7|12566.7|12592|12568|12590.4|12566.4|0
1695080100000|2023-09-18 23:35:00|12590.8|12566.8|12591.3|12567.3|12591.6|12567.6|12590.7|12566.7|0
1695080400000|2023-09-18 23:40:00|12591.1|12567.1|12591.6|12567.6|12592|12568|12591.1|12567.1|0
1695080700000|2023-09-18 23:45:00|12592|12568|12591.6|12567.6|12592|12568|12591.6|12567.6|0
1695081000000|2023-09-18 23:50:00|12591.2|12567.2|12591.1|12567.1|12591.6|12567.6|12590.7|12566.7|0
1695081300000|2023-09-18 23:55:00|12591.5|12567.5|12592|12568|12592|12568|12591.1|12567.1|0
1695081600000|2023-09-19 00:00:00|12591.6|12567.6|12593.9|12569.9|12594.8|12570.8|12591.6|12567.6|0
1695081900000|2023-09-19 00:05:00|12594.3|12570.3|12593.9|12569.9|12594.8|12570.8|12593.5|12569.5|0
1695082200000|2023-09-19 00:10:00|12594.3|12570.3|12594.1|12570.1|12595.1|12571.1|12593.7|12569.7|0
1695082500000|2023-09-19 00:15:00|12593.7|12569.7|12593.5|12569.5|12594.3|12570.3|12592.3|12568.3|0
1695082800000|2023-09-19 00:20:00|12593.9|12569.9|12592.5|12568.5|12594.7|12570.7|12592.5|12568.5|0
1695083100000|2023-09-19 00:25:00|12592.3|12568.3|12592.5|12568.5|12593.1|12569.1|12592.1|12568.1|0
1695083400000|2023-09-19 00:30:00|12592.9|12568.9|12592.7|12568.7|12593.5|12569.5|12592.5|12568.5|0
1695083700000|2023-09-19 00:35:00|12592.6|12568.6|12591.6|12567.6|12592.6|12568.6|12589|12565|0
1695084000000|2023-09-19 00:40:00|12591.2|12567.2|12590.3|12566.3|12592.7|12568.7|12590.3|12566.3|0
1695084300000|2023-09-19 00:45:00|12589.9|12565.9|12589.9|12565.9|12590.5|12566.5|12589.3|12565.3|0
1695084600000|2023-09-19 00:50:00|12590|12566|12590.7|12566.7|12591.9|12567.9|12589.7|12565.7|0
1695084900000|2023-09-19 00:55:00|12590.5|12566.5|12590.9|12566.9|12591.5|12567.5|12590.3|12566.3|0
1695085200000|2023-09-19 01:00:00|12591.3|12567.3|12572.9|12562.9|12591.3|12574.9|12571.9|12561.9|1590
1695085500000|2023-09-19 01:05:00|12573.4|12563.4|12565.9|12555.9|12573.4|12563.4|12561.9|12551.9|657
1695085800000|2023-09-19 01:10:00|12565.4|12555.4|12566.4|12556.4|12567.9|12557.9|12561.4|12551.4|755
1695086100000|2023-09-19 01:15:00|12565.4|12555.4|12564.4|12554.4|12570.4|12560.4|12555.9|12545.9|1247
1695086400000|2023-09-19 01:20:00|12564.9|12554.9|12563.9|12553.9|12573.9|12563.9|12563.9|12553.9|915
1695086700000|2023-09-19 01:25:00|12564.9|12554.9|12565.4|12555.4|12572.9|12562.9|12561.9|12551.9|1508
1695087000000|2023-09-19 01:30:00|12564.9|12554.9|12545.4|12535.4|12564.9|12554.9|12536.9|12526.9|10354
1695087300000|2023-09-19 01:35:00|12544.4|12534.4|12508.4|12498.4|12550.4|12540.4|12506.4|12496.4|6972
1695087600000|2023-09-19 01:40:00|12508.9|12498.9|12517.9|12507.9|12521.9|12511.9|12502.4|12492.4|5512
1695087900000|2023-09-19 01:45:00|12518.9|12508.9|12510.4|12500.4|12526.4|12516.4|12499.4|12489.4|5569
1695088200000|2023-09-19 01:50:00|12509.4|12499.4|12502.4|12492.4|12519.4|12509.4|12500.4|12490.4|2782
1695088500000|2023-09-19 01:55:00|12501.4|12491.4|12489.4|12479.4|12510.4|12500.4|12487.4|12477.4|3285
1695088800000|2023-09-19 02:00:00|12488.4|12478.4|12501.4|12491.4|12507.4|12497.4|12486.4|12476.4|3188
1695089100000|2023-09-19 02:05:00|12500.4|12490.4|12514.4|12504.4|12518.4|12508.4|12496.4|12486.4|2192
1695089400000|2023-09-19 02:10:00|12515.4|12505.4|12528.4|12518.4|12530.4|12520.4|12515.4|12505.4|2059
1695089700000|2023-09-19 02:15:00|12529.4|12519.4|12528.4|12518.4|12534.4|12524.4|12514.4|12504.4|2673
1695090000000|2023-09-19 02:20:00|12529.4|12519.4|12524.4|12514.4|12532.4|12522.4|12519.4|12509.4|1624
1695090300000|2023-09-19 02:25:00|12523.4|12513.4|12541.4|12531.4|12541.4|12531.4|12521.4|12511.4|1879
1695090600000|2023-09-19 02:30:00|12540.4|12530.4|12545.4|12535.4|12549.4|12539.4|12532.4|12522.4|1837
1695090900000|2023-09-19 02:35:00|12544.4|12534.4|12544.4|12534.4|12545.4|12535.4|12529.4|12519.4|1532
1695091200000|2023-09-19 02:40:00|12542.4|12532.4|12551.4|12541.4|12554.4|12544.4|12540.4|12530.4|2419
1695091500000|2023-09-19 02:45:00|12550.4|12540.4|12549.4|12539.4|12557.4|12547.4|12546.4|12536.4|1993
1695091800000|2023-09-19 02:50:00|12550.4|12540.4|12543.4|12533.4|12555.4|12545.4|12540.4|12530.4|1804
1695092100000|2023-09-19 02:55:00|12544.4|12534.4|12572.4|12562.4|12573.4|12563.4|12541.4|12531.4|1598
1695092400000|2023-09-19 03:00:00|12571.4|12561.4|12565.4|12555.4|12571.4|12561.4|12559.4|12549.4|1751
1695092700000|2023-09-19 03:05:00|12564.4|12554.4|12575.4|12565.4|12576.4|12566.4|12563.4|12553.4|1709
1695093000000|2023-09-19 03:10:00|12574.4|12564.4|12567.4|12557.4|12578.4|12568.4|12564.4|12554.4|1669
1695093300000|2023-09-19 03:15:00|12565.4|12555.4|12585.4|12575.4|12593.4|12583.4|12559.4|12549.4|2784
1695093600000|2023-09-19 03:20:00|12584.4|12574.4|12593.4|12583.4|12596.4|12586.4|12579.4|12569.4|2124
1695093900000|2023-09-19 03:25:00|12594.4|12584.4|12574.4|12564.4|12596.4|12586.4|12569.4|12559.4|1190
1695094200000|2023-09-19 03:30:00|12575.4|12565.4|12584.4|12574.4|12584.4|12574.4|12573.4|12563.4|359
1695094500000|2023-09-19 03:35:00|12583.4|12573.4|12578.4|12568.4|12583.4|12573.4|12577.4|12567.4|304
1695094800000|2023-09-19 03:40:00|12579.4|12569.4|12579.4|12569.4|12581.4|12571.4|12578.4|12568.4|630
1695095100000|2023-09-19 03:45:00|12578.4|12568.4|12575.4|12565.4|12578.4|12568.4|12575.4|12565.4|149
1695095400000|2023-09-19 03:50:00|12577.4|12567.4|12580.4|12570.4|12582.4|12572.4|12577.4|12567.4|232
1695095700000|2023-09-19 03:55:00|12579.4|12569.4|12576.4|12566.4|12580.4|12570.4|12576.4|12566.4|168
1695096000000|2023-09-19 04:00:00|12577.4|12567.4|12576.4|12566.4|12578.4|12568.4|12576.4|12566.4|132
1695096300000|2023-09-19 04:05:00|12575.4|12565.4|12575.4|12565.4|12576.4|12566.4|12575.4|12565.4|118
1695096600000|2023-09-19 04:10:00|12576.4|12566.4|12579.4|12569.4|12579.4|12569.4|12575.4|12565.4|172
1695096900000|2023-09-19 04:15:00|12578.4|12568.4|12578.4|12568.4|12580.4|12570.4|12577.4|12567.4|132
1695097200000|2023-09-19 04:20:00|12577.4|12567.4|12578.4|12568.4|12578.4|12568.4|12577.4|12567.4|75
1695097500000|2023-09-19 04:25:00|12577.4|12567.4|12577.4|12567.4|12578.4|12568.4|12577.4|12567.4|87
1695097800000|2023-09-19 04:30:00|12576.4|12566.4|12577.4|12567.4|12577.4|12567.4|12576.4|12566.4|76
1695098100000|2023-09-19 04:35:00|12576.4|12566.4|12576.4|12566.4|12578.4|12568.4|12576.4|12566.4|131
1695098400000|2023-09-19 04:40:00|12577.4|12567.4|12574.4|12564.4|12578.4|12568.4|12573.4|12563.4|138
1695098700000|2023-09-19 04:45:00|12573.4|12563.4|12573.4|12563.4|12574.4|12564.4|12572.4|12562.4|127
1695099000000|2023-09-19 04:50:00|12572.4|12562.4|12574.4|12564.4|12575.4|12565.4|12572.4|12562.4|103
1695099300000|2023-09-19 04:55:00|12575.4|12565.4|12575.4|12565.4|12575.4|12565.4|12574.4|12564.4|73
1695099600000|2023-09-19 05:00:00|12573.4|12563.4|12547.4|12537.4|12573.4|12563.4|12545.4|12535.4|3178
1695099900000|2023-09-19 05:05:00|12548.4|12538.4|12555.4|12545.4|12558.4|12548.4|12548.4|12538.4|1730
1695100200000|2023-09-19 05:10:00|12556.4|12546.4|12567.4|12557.4|12569.4|12559.4|12553.4|12543.4|962
1695100500000|2023-09-19 05:15:00|12566.4|12556.4|12570.4|12560.4|12571.4|12561.4|12559.4|12549.4|963
1695100800000|2023-09-19 05:20:00|12571.4|12561.4|12560.4|12550.4|12574.4|12564.4|12559.4|12549.4|1091
1695101100000|2023-09-19 05:25:00|12559.4|12549.4|12565.4|12555.4|12566.4|12556.4|12556.4|12546.4|906
1695101400000|2023-09-19 05:30:00|12564.4|12554.4|12587.4|12577.4|12595.4|12585.4|12560.4|12550.4|2550
1695101700000|2023-09-19 05:35:00|12586.4|12576.4|12570.4|12560.4|12588.4|12578.4|12565.4|12555.4|1625
1695102000000|2023-09-19 05:40:00|12569.4|12559.4|12571.4|12561.4|12583.4|12573.4|12565.4|12555.4|868
1695102300000|2023-09-19 05:45:00|12572.4|12562.4|12586.4|12576.4|12586.4|12576.4|12571.4|12561.4|909
1695102600000|2023-09-19 05:50:00|12585.4|12575.4|12584.4|12574.4|12586.4|12576.4|12576.4|12566.4|1095
1695102900000|2023-09-19 05:55:00|12582.4|12572.4|12580.4|12570.4|12583.4|12573.4|12573.4|12563.4|897
1695103200000|2023-09-19 06:00:00|12581.4|12571.4|12567.4|12557.4|12585.4|12575.4|12567.4|12557.4|946
1695103500000|2023-09-19 06:05:00|12566.4|12556.4|12589.4|12579.4|12609.4|12599.4|12564.4|12554.4|3863
1695103800000|2023-09-19 06:10:00|12588.4|12578.4|12590.4|12580.4|12595.4|12585.4|12579.4|12569.4|1084
1695104100000|2023-09-19 06:15:00|12591.4|12581.4|12595.4|12585.4|12605.4|12595.4|12588.4|12578.4|1620
1695104400000|2023-09-19 06:20:00|12596.4|12586.4|12594.4|12584.4|12601.4|12591.4|12588.4|12578.4|945
1695104700000|2023-09-19 06:25:00|12595.4|12585.4|12598.4|12588.4|12603.4|12593.4|12589.4|12579.4|1465
1695105000000|2023-09-19 06:30:00|12599.4|12589.4|12601.4|12591.4|12609.4|12599.4|12595.4|12585.4|1741
1695105300000|2023-09-19 06:35:00|12600.4|12590.4|12606.4|12596.4|12609.4|12599.4|12595.4|12585.4|1318
1695105600000|2023-09-19 06:40:00|12607.4|12597.4|12607.4|12597.4|12612.4|12602.4|12602.4|12592.4|1776
1695105900000|2023-09-19 06:45:00|12605.4|12595.4|12595.4|12585.4|12607.4|12597.4|12592.4|12582.4|1169
1695106200000|2023-09-19 06:50:00|12594.4|12584.4|12594.4|12584.4|12597.4|12587.4|12591.4|12581.4|954
1695106500000|2023-09-19 06:55:00|12595.4|12585.4|12595.4|12585.4|12599.4|12589.4|12591.4|12581.4|2058
1695106800000|2023-09-19 07:00:00|12596.4|12584.4|12599.4|12588.4|12602.4|12590.4|12594.4|12583.4|1359
1695107100000|2023-09-19 07:05:00|12598.4|12587.4|12603.4|12592.4|12608.4|12596.4|12598.4|12587.4|977
1695107400000|2023-09-19 07:10:00|12604.4|12593.4|12608.4|12597.4|12610.4|12599.4|12604.4|12592.4|1327
1695107700000|2023-09-19 07:15:00|12607.4|12596.4|12602.4|12591.4|12608.4|12597.4|12601.4|12590.4|812
1695108000000|2023-09-19 07:20:00|12601.4|12590.4|12602.4|12590.4|12603.4|12591.4|12598.4|12587.4|706
1695108300000|2023-09-19 07:25:00|12601.4|12591.4|12599.4|12587.4|12603.4|12591.4|12598.4|12587.4|620
1695108600000|2023-09-19 07:30:00|12600.4|12588.4|12600.4|12589.4|12600.4|12589.4|12597.4|12586.4|150
1695108900000|2023-09-19 07:35:00|12599.4|12588.4|12604.4|12592.4|12605.4|12594.4|12598.4|12587.4|158
1695109200000|2023-09-19 07:40:00|12605.4|12593.4|12600.4|12589.4|12605.4|12594.4|12600.4|12589.4|135
1695109500000|2023-09-19 07:45:00|12602.4|12590.4|12601.4|12590.4|12602.4|12591.4|12600.4|12589.4|218
1695109800000|2023-09-19 07:50:00|12600.4|12589.4|12598.4|12587.4|12601.4|12590.4|12598.4|12587.4|146
1695110100000|2023-09-19 07:55:00|12599.4|12588.4|12600.4|12589.4|12601.4|12590.4|12598.4|12588.4|172
1695110400000|2023-09-19 08:00:00|12596|12585|12601|12590|12603|12592|12596|12585|260
1695110700000|2023-09-19 08:05:00|12602|12591|12603|12592|12606|12594|12601|12590|375
1695111000000|2023-09-19 08:10:00|12602|12591|12601|12589|12604|12593|12600|12589|280
1695111300000|2023-09-19 08:15:00|12600|12590|12595|12584|12602|12591|12595|12583|571
1695111600000|2023-09-19 08:20:00|12596|12585|12595|12584|12597|12586|12595|12584|694
1695111900000|2023-09-19 08:25:00|12594|12583|12595|12583|12596|12584|12592|12581|627
1695112200000|2023-09-19 08:30:00|12600|12576|12600.4|12576.4|12601|12577|12598.1|12574.1|0
1695112500000|2023-09-19 08:35:00|12600.6|12576.6|12599.8|12575.8|12601.2|12577.2|12598.3|12574.3|353
1695112800000|2023-09-19 08:40:00|12600.2|12576.2|12600|12576|12600.6|12576.6|12598.3|12574.3|0
1695113100000|2023-09-19 08:45:00|12600.2|12576.2|12601.6|12577.6|12602|12578|12599.4|12575.4|0
1695113400000|2023-09-19 08:50:00|12602|12578|12601.3|12577.3|12602.4|12578.4|12601|12577|0
1695113700000|2023-09-19 08:55:00|12601.5|12577.5|12600.5|12576.5|12602.1|12578.1|12600.5|12576.5|0
1695114000000|2023-09-19 09:00:00|12600.9|12576.9|12588|12576|12600.9|12585|12587|12576|385
1695114300000|2023-09-19 09:05:00|12587|12577|12587|12575|12589|12577|12586|12575|91
1695114600000|2023-09-19 09:10:00|12586|12576|12587|12576|12588|12576|12586|12576|74
1695114900000|2023-09-19 09:15:00|12589|12578|12597|12585|12597|12585|12589|12577|170
1695115200000|2023-09-19 09:20:00|12598|12586|12596|12584|12598|12587|12595|12584|27
1695115500000|2023-09-19 09:25:00|12595|12585|12600|12589|12600|12589|12595|12584|81
1695115800000|2023-09-19 09:30:00|12601|12590|12598|12587|12604|12593|12598|12587|168
1695116100000|2023-09-19 09:35:00|12597|12586|12600|12589|12600|12589|12596|12585|137
1695116400000|2023-09-19 09:40:00|12601|12590|12598|12587|12602|12591|12598|12587|115
1695116700000|2023-09-19 09:45:00|12599|12588|12606|12595|12606|12595|12598|12587|259
1695117000000|2023-09-19 09:50:00|12605|12594|12601|12590|12605|12594|12601|12590|56
1695117300000|2023-09-19 09:55:00|12600|12589|12603|12591|12604|12593|12600|12589|40
1695117600000|2023-09-19 10:00:00|12602|12592|12600|12589|12602|12592|12599|12588|72
1695117900000|2023-09-19 10:05:00|12599|12588|12602|12591|12602|12591|12599|12587|54
1695118200000|2023-09-19 10:10:00|12601|12590|12604|12593|12605|12593|12601|12590|113
1695118500000|2023-09-19 10:15:00|12603|12592|12601|12590|12604|12593|12601|12590|75
1695118800000|2023-09-19 10:20:00|12602|12591|12602|12591|12604|12593|12602|12591|78
1695119100000|2023-09-19 10:25:00|12601|12590|12598|12587|12602|12590|12598|12587|39
1695119400000|2023-09-19 10:30:00|12599|12588|12599|12588|12600|12589|12598|12587|60
1695119700000|2023-09-19 10:35:00|12600|12589|12603|12592|12603|12592|12599|12589|41
1695120000000|2023-09-19 10:40:00|||||||||2
1695120300000|2023-09-19 10:45:00|12604|12593|12603|12591|12604|12593|12602|12591|53
1695120600000|2023-09-19 10:50:00|12604|12592|12604|12592|12604|12593|12602|12591|20
1695120900000|2023-09-19 10:55:00|12603|12593|12601|12590|12603|12593|12601|12590|35
1695121200000|2023-09-19 11:00:00|12600|12589|12601|12590|12601|12590|12600|12589|18
1695121500000|2023-09-19 11:05:00|12602|12591|12603|12591|12603|12592|12602|12591|26
1695121800000|2023-09-19 11:10:00|12602|12592|12601|12589|12603|12592|12600|12589|11
1695122100000|2023-09-19 11:15:00|12600|12590|12599|12588|12601|12590|12599|12588|16
1695122400000|2023-09-19 11:20:00|12600|12589|12601|12590|12602|12590|12600|12589|31
1695122700000|2023-09-19 11:25:00|12602|12591|12603|12592|12603|12592|12602|12590|6
1695123000000|2023-09-19 11:30:00|12604|12593|12604|12593|12604|12593|12603|12592|13
1695123300000|2023-09-19 11:35:00|12603|12592|12606|12595|12606|12595|12603|12592|88
1695123600000|2023-09-19 11:40:00|12607|12594|12603|12592|12607|12595|12603|12592|80
1695123900000|2023-09-19 11:45:00|12602|12591|12604|12593|12604|12593|12602|12591|59
1695124200000|2023-09-19 11:50:00|12605|12594|12604|12593|12605|12594|12602|12591|24
1695124500000|2023-09-19 11:55:00|12603|12592|12603|12592|12604|12593|12602|12591|12
1695124800000|2023-09-19 12:00:00|12604|12593|12604|12593|12605|12594|12603|12592|54
1695125100000|2023-09-19 12:05:00|12605|12592|12604|12593|12605|12593|12603|12592|9
1695125400000|2023-09-19 12:10:00|12603|12592|12606|12594|12606|12595|12602|12591|52
1695125700000|2023-09-19 12:15:00|12605|12595|12604|12593|12606|12595|12603|12592|19
1695126000000|2023-09-19 12:20:00|12605||12605||12605||12605||19
1695126300000|2023-09-19 12:25:00|12604|12594|12605|12594|12605|12594|12604|12593|3
1695126600000|2023-09-19 12:30:00|12606|12593|12604|12593|12606|12594|12602|12591|77
1695126900000|2023-09-19 12:35:00|12603|12592|12603|12592|12604|12593|12602|12591|20
1695127200000|2023-09-19 12:40:00|12602|12591|12598|12587|12602|12592|12598|12587|37
1695127500000|2023-09-19 12:45:00|12597|12586|12601|12590|12601|12590|12597|12586|39
1695127800000|2023-09-19 12:50:00|12600|12589|12599|12588|12600|12589|12598|12587|75
1695128100000|2023-09-19 12:55:00|12600|12587|12596|12585|12600|12588|12595|12584|67
1695128400000|2023-09-19 13:00:00|12597|12586|12595|12583|12598|12587|12594|12583|158
1695128700000|2023-09-19 13:05:00|12594|12584|12592|12581|12595|12584|12592|12580|110
1695129000000|2023-09-19 13:10:00|12591|12580|12590|12579|12591|12580|12590|12579|61
1695129300000|2023-09-19 13:15:00|12589|12578|12586|12575|12589|12578|12586|12575|113
1695129600000|2023-09-19 13:20:00|12585|12574|12588|12577|12588|12577|12585|12574|174
1695129900000|2023-09-19 13:25:00|12589|12578|12589|12578|12591|12580|12588|12577|89
1695130200000|2023-09-19 13:30:00|12588|12577|12592|12581|12592|12581|12581|12570|428
1695130500000|2023-09-19 13:35:00|12593|12582|12594|12583|12596|12585|12587|12576|539
1695130800000|2023-09-19 13:40:00|12593|12582|12592|12581|12599|12588|12589|12578|265
1695131100000|2023-09-19 13:45:00|12593|12582|12596|12584|12598|12587|12590|12578|187
1695131400000|2023-09-19 13:50:00|12595|12585|12589|12578|12595|12585|12587|12575|262
1695131700000|2023-09-19 13:55:00|12588|12577|12583|12572|12591|12580|12583|12572|339
1695132000000|2023-09-19 14:00:00|12584|12571|12577|12566|12584|12572|12576|12565|487
1695132300000|2023-09-19 14:05:00|12578|12567|12579|12568|12580|12569|12577|12566|170
1695132600000|2023-09-19 14:10:00|12580|12567|12580|12569|12582|12571|12575|12564|180
1695132900000|2023-09-19 14:15:00|12581|12570|12575|12564|12582|12571|12575|12564|204
1695133200000|2023-09-19 14:20:00|12576|12565|12580|12569|12581|12570|12572|12561|586
1695133500000|2023-09-19 14:25:00|12579|12568|12579|12567|12581|12570|12577|12566|190
1695133800000|2023-09-19 14:30:00|12578|12568|12573|12562|12578|12568|12573|12562|455
1695134100000|2023-09-19 14:35:00|12574|12563|12572|12561|12577|12565|12570|12559|252
1695134400000|2023-09-19 14:40:00|12573|12562|12573|12562|12574|12563|12566|12555|958
1695134700000|2023-09-19 14:45:00|12574|12563|12574|12563|12575|12564|12571|12560|276
1695135000000|2023-09-19 14:50:00|12573|12562|12573|12562|12575|12564|12572|12561|164
1695135300000|2023-09-19 14:55:00|12572|12561|12571|12560|12575|12564|12571|12560|71
1695135600000|2023-09-19 15:00:00|12572|12561|12567|12555|12572|12561|12566|12555|219
1695135900000|2023-09-19 15:05:00|12566|12556|12568|12557|12571|12560|12566|12555|162
1695136200000|2023-09-19 15:10:00|12569|12556|12570|12559|12570|12559|12567|12556|47
1695136500000|2023-09-19 15:15:00|12571|12560|12568|12557|12571|12560|12567|12556|107
1695136800000|2023-09-19 15:20:00|12569|12556|12564|12553|12569|12557|12564|12553|165
1695137100000|2023-09-19 15:25:00|12563|12552|12563|12552|12564|12553|12561|12550|230
1695137400000|2023-09-19 15:30:00|12564|12553|12565|12554|12566|12555|12562|12551|76
1695137700000|2023-09-19 15:35:00|12564|12553|12564|12552|12566|12555|12563|12552|78
1695138000000|2023-09-19 15:40:00|12563|12553|12565|12554|12566|12555|12563|12552|120
1695138300000|2023-09-19 15:45:00|12566|12553|12568|12557|12570|12559|12566|12553|203
1695138600000|2023-09-19 15:50:00|12567|12556|12569|12558|12569|12558|12566|12555|54
1695138900000|2023-09-19 15:55:00|12570|12559|12570|12559|12572|12561|12569|12558|186
1695139200000|2023-09-19 16:00:00|12569|12558|12567|12556|12569|12558|12567|12556|27
1695139500000|2023-09-19 16:05:00|12568|12557|12566|12555|12568|12557|12565|12554|32
1695139800000|2023-09-19 16:10:00|12565|12554|12566|12555|12566|12555|12565|12554|18
1695140100000|2023-09-19 16:15:00|12567|12556|12565|12554|12567|12556|12565|12554|20
1695140400000|2023-09-19 16:20:00|12566|12553|12564|12553|12566|12554|12564|12553|31
1695140700000|2023-09-19 16:25:00|12563|12552|12563|12551|12564|12553|12562|12551|51
1695141000000|2023-09-19 16:30:00|12562|12550|12558|12547|12565|12553|12558|12547|209
1695141300000|2023-09-19 16:35:00|12559|12548|12556|12545|12559|12548|12556|12545|251
1695141600000|2023-09-19 16:40:00|12558|12547|12558|12547|12559|12548|12556|12545|302
1695141900000|2023-09-19 16:45:00|12557|12546|12558|12547|12558|12547|12557|12545|64
1695142200000|2023-09-19 16:50:00|12559|12548|12557|12546|12559|12548|12555|12544|150
1695142500000|2023-09-19 16:55:00|12556|12545|12557|12546|12559|12548|12556|12545|219
1695142800000|2023-09-19 17:00:00|12558|12547|12558|12547|12559|12548|12557|12545|117
1695143100000|2023-09-19 17:05:00|12557|12546|12558|12546|12559|12548|12557|12546|71
1695143400000|2023-09-19 17:10:00|12557|12547|12557|12546|12558|12547|12556|12545|37
1695143700000|2023-09-19 17:15:00|12556|12545|12558|12547|12559|12548|12556|12545|75
1695144000000|2023-09-19 17:20:00|12559|12548|12559|12548|12559|12548|12558|12547|26
1695144300000|2023-09-19 17:25:00|12558|12547|12559|12548|12559|12548|12558|12547|37
1695144600000|2023-09-19 17:30:00|12560|12549|12562|12550|12562|12551|12560|12549|139
1695144900000|2023-09-19 17:35:00|12561|12551|12562|12551|12562|12551|12560|12549|46
1695145200000|2023-09-19 17:40:00|12563|12552|12562|12551|12563|12552|12561|12550|78
1695145500000|2023-09-19 17:45:00|12563|12552|12564|12553|12565|12554|12563|12551|57
1695145800000|2023-09-19 17:50:00|12565|12554|12563|12552|12565|12554|12563|12552|53
1695146100000|2023-09-19 17:55:00|12562|12551|12562|12551|12564|12552|12562|12551|62
1695146400000|2023-09-19 18:00:00|12563|12552|12564|12553|12564|12553|12562|12551|59
1695146700000|2023-09-19 18:05:00|12563|12552|12564|12553|12566|12554|12563|12552|63
1695147000000|2023-09-19 18:10:00|12565|12554|12566|12555|12566|12555|12565|12554|19
1695147300000|2023-09-19 18:15:00|12565|12554|12563|12552|12565|12554|12563|12552|36
1695147600000|2023-09-19 18:20:00|12564|12553|12564|12552|12564|12553|12563|12552|41
1695147900000|2023-09-19 18:25:00|12563|12553|12564|12553|12565|12554|12563|12552|25
1695148200000|2023-09-19 18:30:00|12565|12554|12565|12554|12565|12554|12564|12553|19
1695148500000|2023-09-19 18:35:00|12566|12555|12573|12562|12574|12563|12566|12555|120
1695148800000|2023-09-19 18:40:00|12574|12563|12572.5|12562.5|12575|12564|12572.5|12562|58
1695149100000|2023-09-19 18:45:00|12573|12563|12571.5|12561.5|12573.5|12563.5|12570.5|12560.5|57
1695149400000|2023-09-19 18:50:00|12570.5|12560.5|12575|12565|12575.5|12565.5|12569.5|12559.5|398
1695149700000|2023-09-19 18:55:00|12575.5|12565.5|12575|12565|12577.5|12567.5|12574.5|12564.5|218
1695150000000|2023-09-19 19:00:00|12574|12564|12575|12565|12576|12566|12574|12564|24
1695150300000|2023-09-19 19:05:00|12575.5|12565.5|12575|12565|12576.5|12566.5|12575|12565|13
1695150600000|2023-09-19 19:10:00|12575.5|12565.5|12575|12565|12576|12566|12575|12565|20
1695150900000|2023-09-19 19:15:00|12575.5|12565.5|12573|12563|12575.5|12565.5|12573|12563|135
1695151200000|2023-09-19 19:20:00|12572.5|12562.5|12571|12561|12572.5|12562.5|12569.5|12559.5|27
1695151500000|2023-09-19 19:25:00|12570.5|12560.5|12570.5|12560.5|12571.5|12561.5|12570.5|12560.5|30
1695151800000|2023-09-19 19:30:00|12571|12561|12569.5|12559.5|12571|12561|12568.5|12558.5|21
1695152100000|2023-09-19 19:35:00|12569|12559|12568.5|12558.5|12569.5|12559.5|12568.5|12558.5|23
1695152400000|2023-09-19 19:40:00|12569|12559|12570.5|12560.5|12570.5|12560.5|12569|12559|29
1695152700000|2023-09-19 19:45:00|12571|12561|12571.5|12561.5|12572.5|12562.5|12571|12561|36
1695153000000|2023-09-19 19:50:00|12571|12561|12571.5|12561.5|12572.5|12562.5|12571|12561|24
1695153300000|2023-09-19 19:55:00|12572.5|12562.5|12568.5|12558.5|12572.5|12562.5|12567.5|12557.5|128
1695153600000|2023-09-19 20:00:00|12569|12559|12569.5|12559.5|12569.5|12559.5|12569|12559|11
1695153900000|2023-09-19 20:05:00|12570|12560|12570|12560|12570|12560|12570|12560|0
1695154200000|2023-09-19 20:10:00|||||||||11
1695154500000|2023-09-19 20:15:00|||||||||1
1695154800000|2023-09-19 20:20:00|12568.5|12558.5|12568|12558|12568.5|12558.5|12568|12558|27
1695155100000|2023-09-19 20:25:00|12568.5|12558.5|12569|12559|12569|12559|12568.5|12558.5|14
1695155400000|2023-09-19 20:30:00|||||||||1
1695155700000|2023-09-19 20:35:00|12569.5|12559.5|12570|12560|12570|12560|12569.5|12559.5|4
1695156000000|2023-09-19 20:40:00|||||||||67
1695156300000|2023-09-19 20:45:00|||||||||7
1695156600000|2023-09-19 20:50:00|||||||||5
1695156900000|2023-09-19 20:55:00|12569.5|12559.5|12568.5|12558.5|12570.5|12560.5|12568|12558|25
1695157200000|2023-09-19 21:00:00|12568|12558|12568|12558|12568|12558|12568|12558|0
1695157800000|2023-09-19 21:10:00|12568.5|12558.5|12567.5|12557.5|12568.5|12558.5|12567.5|12557.5|1
1695158100000|2023-09-19 21:15:00|12574.9|12550.9|12575.1|12551.1|12575.3|12551.3|12574.9|12550.9|0
1695158400000|2023-09-19 21:20:00|12575|12551|12574.8|12550.8|12575.1|12551.1|12574.7|12550.7|0
1695158700000|2023-09-19 21:25:00|12574.7|12550.7|12574.7|12550.7|12574.7|12550.7|12574.7|12550.7|0
1695159000000|2023-09-19 21:30:00|12574.8|12550.8|12574.9|12550.9|12575|12551|12574.5|12550.5|0
1695159300000|2023-09-19 21:35:00|12575|12551|12574.9|12550.9|12575|12551|12574.9|12550.9|0
1695159600000|2023-09-19 21:40:00|12575.1|12551.1|12575|12551|12575.1|12551.1|12575|12551|0
1695159900000|2023-09-19 21:45:00|12575.2|12551.2|12575.2|12551.2|12575.4|12551.4|12575|12551|0
1695160200000|2023-09-19 21:50:00|12575.4|12551.4|12574.6|12550.6|12575.4|12551.4|12574.5|12550.5|0
1695160500000|2023-09-19 21:55:00|12574.9|12550.9|12574.7|12550.7|12575|12551|12574.6|12550.6|0
1695160800000|2023-09-19 22:00:00|12574|12550|12574.7|12550.7|12575.1|12551.1|12572.1|12548.1|0
1695161100000|2023-09-19 22:05:00|12574.3|12550.3|12575.8|12551.8|12576.1|12552.1|12574.2|12550.2|0
1695161400000|2023-09-19 22:10:00|12576|12552|12576.1|12552.1|12576.1|12552.1|12575.1|12551.1|0
1695161700000|2023-09-19 22:15:00|12576.3|12552.3|12576.1|12552.1|12576.5|12552.5|12575.8|12551.8|0
1695162000000|2023-09-19 22:20:00|12576.3|12552.3|12575.6|12551.6|12576.3|12552.3|12575.1|12551.1|0
1695162300000|2023-09-19 22:25:00|12575.4|12551.4|12575.1|12551.1|12575.6|12551.6|12575.1|12551.1|0
1695162600000|2023-09-19 22:30:00|12574.7|12550.7|12574.2|12550.2|12575.1|12551.1|12574.2|12550.2|0
1695162900000|2023-09-19 22:35:00|12573.8|12549.8|12573.3|12549.3|12574.2|12550.2|12573.3|12549.3|0
1695163200000|2023-09-19 22:40:00|12573.7|12549.7|12573.3|12549.3|12573.7|12549.7|12573.3|12549.3|0
1695163500000|2023-09-19 22:45:00|12573.1|12549.1|12573.7|12549.7|12573.7|12549.7|12572.8|12548.8|0
1695163800000|2023-09-19 22:50:00|12573.3|12549.3|12573.3|12549.3|12573.7|12549.7|12573.3|12549.3|0
1695164100000|2023-09-19 22:55:00|12573.7|12549.7|12574.2|12550.2|12574.2|12550.2|12573.3|12549.3|0
1695164400000|2023-09-19 23:00:00|12574.4|12550.4|12573.3|12549.3|12575.1|12551.1|12572.4|12548.4|0
1695164700000|2023-09-19 23:05:00|12573.7|12549.7|12573.7|12549.7|12574.7|12550.7|12573.3|12549.3|0
1695165000000|2023-09-19 23:10:00|12573.9|12549.9|12573.7|12549.7|12574|12550|12572.8|12548.8|0
1695165300000|2023-09-19 23:15:00|12573.3|12549.3|12573.8|12549.8|12574.7|12550.7|12573.3|12549.3|0
1695165600000|2023-09-19 23:20:00|12574.2|12550.2|12575.1|12551.1|12575.1|12551.1|12573.8|12549.8|0
1695165900000|2023-09-19 23:25:00|12575.6|12551.6|12575.4|12551.4|12575.9|12551.9|12575.2|12551.2|0
1695166200000|2023-09-19 23:30:00|12575.8|12551.8|12575.8|12551.8|12576.3|12552.3|12575.4|12551.4|0
1695166500000|2023-09-19 23:35:00|12576.2|12552.2|12576.3|12552.3|12576.8|12552.8|12575.8|12551.8|0
1695166800000|2023-09-19 23:40:00|12576.1|12552.1|12576.2|12552.2|12577.2|12553.2|12576.1|12552.1|0
1695167100000|2023-09-19 23:45:00|12576|12552|12576.2|12552.2|12576.2|12552.2|12574.8|12550.8|0
1695167400000|2023-09-19 23:50:00|12575.8|12551.8|12574.8|12550.8|12576.2|12552.2|12574.8|12550.8|0
1695167700000|2023-09-19 23:55:00|12575|12551|12575.7|12551.7|12575.7|12551.7|12574.8|12550.8|0
1695081600000|2023-09-19 00:00:00|12591.6|12567.6|12593.9|12569.9|12594.8|12570.8|12591.6|12567.6|0
1695081900000|2023-09-19 00:05:00|12594.3|12570.3|12593.9|12569.9|12594.8|12570.8|12593.5|12569.5|0
1695082200000|2023-09-19 00:10:00|12594.3|12570.3|12594.1|12570.1|12595.1|12571.1|12593.7|12569.7|0
1695082500000|2023-09-19 00:15:00|12593.7|12569.7|12593.5|12569.5|12594.3|12570.3|12592.3|12568.3|0
1695082800000|2023-09-19 00:20:00|12593.9|12569.9|12592.5|12568.5|12594.7|12570.7|12592.5|12568.5|0
1695083100000|2023-09-19 00:25:00|12592.3|12568.3|12592.5|12568.5|12593.1|12569.1|12592.1|12568.1|0
1695083400000|2023-09-19 00:30:00|12592.9|12568.9|12592.7|12568.7|12593.5|12569.5|12592.5|12568.5|0
1695083700000|2023-09-19 00:35:00|12592.6|12568.6|12591.6|12567.6|12592.6|12568.6|12589|12565|0
1695084000000|2023-09-19 00:40:00|12591.2|12567.2|12590.3|12566.3|12592.7|12568.7|12590.3|12566.3|0
1695084300000|2023-09-19 00:45:00|12589.9|12565.9|12589.9|12565.9|12590.5|12566.5|12589.3|12565.3|0
1695084600000|2023-09-19 00:50:00|12590|12566|12590.7|12566.7|12591.9|12567.9|12589.7|12565.7|0
1695084900000|2023-09-19 00:55:00|12590.5|12566.5|12590.9|12566.9|12591.5|12567.5|12590.3|12566.3|0
1695085200000|2023-09-19 01:00:00|12591.3|12567.3|12572.9|12562.9|12591.3|12574.9|12571.9|12561.9|1590
1695085500000|2023-09-19 01:05:00|12573.4|12563.4|12565.9|12555.9|12573.4|12563.4|12561.9|12551.9|657
1695085800000|2023-09-19 01:10:00|12565.4|12555.4|12566.4|12556.4|12567.9|12557.9|12561.4|12551.4|755
1695086100000|2023-09-19 01:15:00|12565.4|12555.4|12564.4|12554.4|12570.4|12560.4|12555.9|12545.9|1247
1695086400000|2023-09-19 01:20:00|12564.9|12554.9|12563.9|12553.9|12573.9|12563.9|12563.9|12553.9|915
1695086700000|2023-09-19 01:25:00|12564.9|12554.9|12565.4|12555.4|12572.9|12562.9|12561.9|12551.9|1508
1695087000000|2023-09-19 01:30:00|12564.9|12554.9|12545.4|12535.4|12564.9|12554.9|12536.9|12526.9|10354
1695087300000|2023-09-19 01:35:00|12544.4|12534.4|12508.4|12498.4|12550.4|12540.4|12506.4|12496.4|6972
1695087600000|2023-09-19 01:40:00|12508.9|12498.9|12517.9|12507.9|12521.9|12511.9|12502.4|12492.4|5512
1695087900000|2023-09-19 01:45:00|12518.9|12508.9|12510.4|12500.4|12526.4|12516.4|12499.4|12489.4|5569
1695088200000|2023-09-19 01:50:00|12509.4|12499.4|12502.4|12492.4|12519.4|12509.4|12500.4|12490.4|2782
1695088500000|2023-09-19 01:55:00|12501.4|12491.4|12489.4|12479.4|12510.4|12500.4|12487.4|12477.4|3285
1695088800000|2023-09-19 02:00:00|12488.4|12478.4|12501.4|12491.4|12507.4|12497.4|12486.4|12476.4|3188
1695089100000|2023-09-19 02:05:00|12500.4|12490.4|12514.4|12504.4|12518.4|12508.4|12496.4|12486.4|2192
1695089400000|2023-09-19 02:10:00|12515.4|12505.4|12528.4|12518.4|12530.4|12520.4|12515.4|12505.4|2059
1695089700000|2023-09-19 02:15:00|12529.4|12519.4|12528.4|12518.4|12534.4|12524.4|12514.4|12504.4|2673
1695090000000|2023-09-19 02:20:00|12529.4|12519.4|12524.4|12514.4|12532.4|12522.4|12519.4|12509.4|1624
1695090300000|2023-09-19 02:25:00|12523.4|12513.4|12541.4|12531.4|12541.4|12531.4|12521.4|12511.4|1879
1695090600000|2023-09-19 02:30:00|12540.4|12530.4|12545.4|12535.4|12549.4|12539.4|12532.4|12522.4|1837
1695090900000|2023-09-19 02:35:00|12544.4|12534.4|12544.4|12534.4|12545.4|12535.4|12529.4|12519.4|1532
1695091200000|2023-09-19 02:40:00|12542.4|12532.4|12551.4|12541.4|12554.4|12544.4|12540.4|12530.4|2419
1695091500000|2023-09-19 02:45:00|12550.4|12540.4|12549.4|12539.4|12557.4|12547.4|12546.4|12536.4|1993
1695091800000|2023-09-19 02:50:00|12550.4|12540.4|12543.4|12533.4|12555.4|12545.4|12540.4|12530.4|1804
1695092100000|2023-09-19 02:55:00|12544.4|12534.4|12572.4|12562.4|12573.4|12563.4|12541.4|12531.4|1598
1695092400000|2023-09-19 03:00:00|12571.4|12561.4|12565.4|12555.4|12571.4|12561.4|12559.4|12549.4|1751
1695092700000|2023-09-19 03:05:00|12564.4|12554.4|12575.4|12565.4|12576.4|12566.4|12563.4|12553.4|1709
1695093000000|2023-09-19 03:10:00|12574.4|12564.4|12567.4|12557.4|12578.4|12568.4|12564.4|12554.4|1669
1695093300000|2023-09-19 03:15:00|12565.4|12555.4|12585.4|12575.4|12593.4|12583.4|12559.4|12549.4|2784
1695093600000|2023-09-19 03:20:00|12584.4|12574.4|12593.4|12583.4|12596.4|12586.4|12579.4|12569.4|2124
1695093900000|2023-09-19 03:25:00|12594.4|12584.4|12574.4|12564.4|12596.4|12586.4|12569.4|12559.4|1190
1695094200000|2023-09-19 03:30:00|12575.4|12565.4|12584.4|12574.4|12584.4|12574.4|12573.4|12563.4|359
1695094500000|2023-09-19 03:35:00|12583.4|12573.4|12578.4|12568.4|12583.4|12573.4|12577.4|12567.4|304
1695094800000|2023-09-19 03:40:00|12579.4|12569.4|12579.4|12569.4|12581.4|12571.4|12578.4|12568.4|630
1695095100000|2023-09-19 03:45:00|12578.4|12568.4|12575.4|12565.4|12578.4|12568.4|12575.4|12565.4|149
1695095400000|2023-09-19 03:50:00|12577.4|12567.4|12580.4|12570.4|12582.4|12572.4|12577.4|12567.4|232
1695095700000|2023-09-19 03:55:00|12579.4|12569.4|12576.4|12566.4|12580.4|12570.4|12576.4|12566.4|168
1695096000000|2023-09-19 04:00:00|12577.4|12567.4|12576.4|12566.4|12578.4|12568.4|12576.4|12566.4|132
1695096300000|2023-09-19 04:05:00|12575.4|12565.4|12575.4|12565.4|12576.4|12566.4|12575.4|12565.4|118
1695096600000|2023-09-19 04:10:00|12576.4|12566.4|12579.4|12569.4|12579.4|12569.4|12575.4|12565.4|172
1695096900000|2023-09-19 04:15:00|12578.4|12568.4|12578.4|12568.4|12580.4|12570.4|12577.4|12567.4|132
1695097200000|2023-09-19 04:20:00|12577.4|12567.4|12578.4|12568.4|12578.4|12568.4|12577.4|12567.4|75
1695097500000|2023-09-19 04:25:00|12577.4|12567.4|12577.4|12567.4|12578.4|12568.4|12577.4|12567.4|87
1695097800000|2023-09-19 04:30:00|12576.4|12566.4|12577.4|12567.4|12577.4|12567.4|12576.4|12566.4|76
1695098100000|2023-09-19 04:35:00|12576.4|12566.4|12576.4|12566.4|12578.4|12568.4|12576.4|12566.4|131
1695098400000|2023-09-19 04:40:00|12577.4|12567.4|12574.4|12564.4|12578.4|12568.4|12573.4|12563.4|138
1695098700000|2023-09-19 04:45:00|12573.4|12563.4|12573.4|12563.4|12574.4|12564.4|12572.4|12562.4|127
1695099000000|2023-09-19 04:50:00|12572.4|12562.4|12574.4|12564.4|12575.4|12565.4|12572.4|12562.4|103
1695099300000|2023-09-19 04:55:00|12575.4|12565.4|12575.4|12565.4|12575.4|12565.4|12574.4|12564.4|73
1695099600000|2023-09-19 05:00:00|12573.4|12563.4|12547.4|12537.4|12573.4|12563.4|12545.4|12535.4|3178
1695099900000|2023-09-19 05:05:00|12548.4|12538.4|12555.4|12545.4|12558.4|12548.4|12548.4|12538.4|1730
1695100200000|2023-09-19 05:10:00|12556.4|12546.4|12567.4|12557.4|12569.4|12559.4|12553.4|12543.4|962
1695100500000|2023-09-19 05:15:00|12566.4|12556.4|12570.4|12560.4|12571.4|12561.4|12559.4|12549.4|963
1695100800000|2023-09-19 05:20:00|12571.4|12561.4|12560.4|12550.4|12574.4|12564.4|12559.4|12549.4|1091
1695101100000|2023-09-19 05:25:00|12559.4|12549.4|12565.4|12555.4|12566.4|12556.4|12556.4|12546.4|906
1695101400000|2023-09-19 05:30:00|12564.4|12554.4|12587.4|12577.4|12595.4|12585.4|12560.4|12550.4|2550
1695101700000|2023-09-19 05:35:00|12586.4|12576.4|12570.4|12560.4|12588.4|12578.4|12565.4|12555.4|1625
1695102000000|2023-09-19 05:40:00|12569.4|12559.4|12571.4|12561.4|12583.4|12573.4|12565.4|12555.4|868
1695102300000|2023-09-19 05:45:00|12572.4|12562.4|12586.4|12576.4|12586.4|12576.4|12571.4|12561.4|909
1695102600000|2023-09-19 05:50:00|12585.4|12575.4|12584.4|12574.4|12586.4|12576.4|12576.4|12566.4|1095
1695102900000|2023-09-19 05:55:00|12582.4|12572.4|12580.4|12570.4|12583.4|12573.4|12573.4|12563.4|897
1695103200000|2023-09-19 06:00:00|12581.4|12571.4|12567.4|12557.4|12585.4|12575.4|12567.4|12557.4|946
1695103500000|2023-09-19 06:05:00|12566.4|12556.4|12589.4|12579.4|12609.4|12599.4|12564.4|12554.4|3863
1695103800000|2023-09-19 06:10:00|12588.4|12578.4|12590.4|12580.4|12595.4|12585.4|12579.4|12569.4|1084
1695104100000|2023-09-19 06:15:00|12591.4|12581.4|12595.4|12585.4|12605.4|12595.4|12588.4|12578.4|1620
1695104400000|2023-09-19 06:20:00|12596.4|12586.4|12594.4|12584.4|12601.4|12591.4|12588.4|12578.4|945
1695104700000|2023-09-19 06:25:00|12595.4|12585.4|12598.4|12588.4|12603.4|12593.4|12589.4|12579.4|1465
1695105000000|2023-09-19 06:30:00|12599.4|12589.4|12601.4|12591.4|12609.4|12599.4|12595.4|12585.4|1741
1695105300000|2023-09-19 06:35:00|12600.4|12590.4|12606.4|12596.4|12609.4|12599.4|12595.4|12585.4|1318
1695105600000|2023-09-19 06:40:00|12607.4|12597.4|12607.4|12597.4|12612.4|12602.4|12602.4|12592.4|1776
1695105900000|2023-09-19 06:45:00|12605.4|12595.4|12595.4|12585.4|12607.4|12597.4|12592.4|12582.4|1169
1695106200000|2023-09-19 06:50:00|12594.4|12584.4|12594.4|12584.4|12597.4|12587.4|12591.4|12581.4|954
1695106500000|2023-09-19 06:55:00|12595.4|12585.4|12595.4|12585.4|12599.4|12589.4|12591.4|12581.4|2058
1695106800000|2023-09-19 07:00:00|12596.4|12584.4|12599.4|12588.4|12602.4|12590.4|12594.4|12583.4|1359
1695107100000|2023-09-19 07:05:00|12598.4|12587.4|12603.4|12592.4|12608.4|12596.4|12598.4|12587.4|977
1695107400000|2023-09-19 07:10:00|12604.4|12593.4|12608.4|12597.4|12610.4|12599.4|12604.4|12592.4|1327
1695107700000|2023-09-19 07:15:00|12607.4|12596.4|12602.4|12591.4|12608.4|12597.4|12601.4|12590.4|812
1695108000000|2023-09-19 07:20:00|12601.4|12590.4|12602.4|12590.4|12603.4|12591.4|12598.4|12587.4|706
1695108300000|2023-09-19 07:25:00|12601.4|12591.4|12599.4|12587.4|12603.4|12591.4|12598.4|12587.4|620
1695108600000|2023-09-19 07:30:00|12600.4|12588.4|12600.4|12589.4|12600.4|12589.4|12597.4|12586.4|150
1695108900000|2023-09-19 07:35:00|12599.4|12588.4|12604.4|12592.4|12605.4|12594.4|12598.4|12587.4|158
1695109200000|2023-09-19 07:40:00|12605.4|12593.4|12600.4|12589.4|12605.4|12594.4|12600.4|12589.4|135
1695109500000|2023-09-19 07:45:00|12602.4|12590.4|12601.4|12590.4|12602.4|12591.4|12600.4|12589.4|218
1695109800000|2023-09-19 07:50:00|12600.4|12589.4|12598.4|12587.4|12601.4|12590.4|12598.4|12587.4|146
1695110100000|2023-09-19 07:55:00|12599.4|12588.4|12600.4|12589.4|12601.4|12590.4|12598.4|12588.4|172
1695110400000|2023-09-19 08:00:00|12596|12585|12601|12590|12603|12592|12596|12585|260
1695110700000|2023-09-19 08:05:00|12602|12591|12603|12592|12606|12594|12601|12590|375
1695111000000|2023-09-19 08:10:00|12602|12591|12601|12589|12604|12593|12600|12589|280
1695111300000|2023-09-19 08:15:00|12600|12590|12595|12584|12602|12591|12595|12583|571
1695111600000|2023-09-19 08:20:00|12596|12585|12595|12584|12597|12586|12595|12584|694
1695111900000|2023-09-19 08:25:00|12594|12583|12595|12583|12596|12584|12592|12581|627
1695112200000|2023-09-19 08:30:00|12600|12576|12600.4|12576.4|12601|12577|12598.1|12574.1|0
1695112500000|2023-09-19 08:35:00|12600.6|12576.6|12599.8|12575.8|12601.2|12577.2|12598.3|12574.3|353
1695112800000|2023-09-19 08:40:00|12600.2|12576.2|12600|12576|12600.6|12576.6|12598.3|12574.3|0
1695113100000|2023-09-19 08:45:00|12600.2|12576.2|12601.6|12577.6|12602|12578|12599.4|12575.4|0
1695113400000|2023-09-19 08:50:00|12602|12578|12601.3|12577.3|12602.4|12578.4|12601|12577|0
1695113700000|2023-09-19 08:55:00|12601.5|12577.5|12600.5|12576.5|12602.1|12578.1|12600.5|12576.5|0
1695114000000|2023-09-19 09:00:00|12600.9|12576.9|12588|12576|12600.9|12585|12587|12576|385
1695114300000|2023-09-19 09:05:00|12587|12577|12587|12575|12589|12577|12586|12575|91
1695114600000|2023-09-19 09:10:00|12586|12576|12587|12576|12588|12576|12586|12576|74
1695114900000|2023-09-19 09:15:00|12589|12578|12597|12585|12597|12585|12589|12577|170
1695115200000|2023-09-19 09:20:00|12598|12586|12596|12584|12598|12587|12595|12584|27
1695115500000|2023-09-19 09:25:00|12595|12585|12600|12589|12600|12589|12595|12584|81
1695115800000|2023-09-19 09:30:00|12601|12590|12598|12587|12604|12593|12598|12587|168
1695116100000|2023-09-19 09:35:00|12597|12586|12600|12589|12600|12589|12596|12585|137
1695116400000|2023-09-19 09:40:00|12601|12590|12598|12587|12602|12591|12598|12587|115
1695116700000|2023-09-19 09:45:00|12599|12588|12606|12595|12606|12595|12598|12587|259
1695117000000|2023-09-19 09:50:00|12605|12594|12601|12590|12605|12594|12601|12590|56
1695117300000|2023-09-19 09:55:00|12600|12589|12603|12591|12604|12593|12600|12589|40
1695117600000|2023-09-19 10:00:00|12602|12592|12600|12589|12602|12592|12599|12588|72
1695117900000|2023-09-19 10:05:00|12599|12588|12602|12591|12602|12591|12599|12587|54
1695118200000|2023-09-19 10:10:00|12601|12590|12604|12593|12605|12593|12601|12590|113
1695118500000|2023-09-19 10:15:00|12603|12592|12601|12590|12604|12593|12601|12590|75
1695118800000|2023-09-19 10:20:00|12602|12591|12602|12591|12604|12593|12602|12591|78
1695119100000|2023-09-19 10:25:00|12601|12590|12598|12587|12602|12590|12598|12587|39
1695119400000|2023-09-19 10:30:00|12599|12588|12599|12588|12600|12589|12598|12587|60
1695119700000|2023-09-19 10:35:00|12600|12589|12603|12592|12603|12592|12599|12589|41
1695120000000|2023-09-19 10:40:00|||||||||2
1695120300000|2023-09-19 10:45:00|12604|12593|12603|12591|12604|12593|12602|12591|53
1695120600000|2023-09-19 10:50:00|12604|12592|12604|12592|12604|12593|12602|12591|20
1695120900000|2023-09-19 10:55:00|12603|12593|12601|12590|12603|12593|12601|12590|35
1695121200000|2023-09-19 11:00:00|12600|12589|12601|12590|12601|12590|12600|12589|18
1695121500000|2023-09-19 11:05:00|12602|12591|12603|12591|12603|12592|12602|12591|26
1695121800000|2023-09-19 11:10:00|12602|12592|12601|12589|12603|12592|12600|12589|11
1695122100000|2023-09-19 11:15:00|12600|12590|12599|12588|12601|12590|12599|12588|16
1695122400000|2023-09-19 11:20:00|12600|12589|12601|12590|12602|12590|12600|12589|31
1695122700000|2023-09-19 11:25:00|12602|12591|12603|12592|12603|12592|12602|12590|6
1695123000000|2023-09-19 11:30:00|12604|12593|12604|12593|12604|12593|12603|12592|13
1695123300000|2023-09-19 11:35:00|12603|12592|12606|12595|12606|12595|12603|12592|88
1695123600000|2023-09-19 11:40:00|12607|12594|12603|12592|12607|12595|12603|12592|80
1695123900000|2023-09-19 11:45:00|12602|12591|12604|12593|12604|12593|12602|12591|59
1695124200000|2023-09-19 11:50:00|12605|12594|12604|12593|12605|12594|12602|12591|24
1695124500000|2023-09-19 11:55:00|12603|12592|12603|12592|12604|12593|12602|12591|12
1695124800000|2023-09-19 12:00:00|12604|12593|12604|12593|12605|12594|12603|12592|54
1695125100000|2023-09-19 12:05:00|12605|12592|12604|12593|12605|12593|12603|12592|9
1695125400000|2023-09-19 12:10:00|12603|12592|12606|12594|12606|12595|12602|12591|52
1695125700000|2023-09-19 12:15:00|12605|12595|12604|12593|12606|12595|12603|12592|19
1695126000000|2023-09-19 12:20:00|12605||12605||12605||12605||19
1695126300000|2023-09-19 12:25:00|12604|12594|12605|12594|12605|12594|12604|12593|3
1695126600000|2023-09-19 12:30:00|12606|12593|12604|12593|12606|12594|12602|12591|77
1695126900000|2023-09-19 12:35:00|12603|12592|12603|12592|12604|12593|12602|12591|20
1695127200000|2023-09-19 12:40:00|12602|12591|12598|12587|12602|12592|12598|12587|37
1695127500000|2023-09-19 12:45:00|12597|12586|12601|12590|12601|12590|12597|12586|39
1695127800000|2023-09-19 12:50:00|12600|12589|12599|12588|12600|12589|12598|12587|75
1695128100000|2023-09-19 12:55:00|12600|12587|12596|12585|12600|12588|12595|12584|67
1695128400000|2023-09-19 13:00:00|12597|12586|12595|12583|12598|12587|12594|12583|158
1695128700000|2023-09-19 13:05:00|12594|12584|12592|12581|12595|12584|12592|12580|110
1695129000000|2023-09-19 13:10:00|12591|12580|12590|12579|12591|12580|12590|12579|61
1695129300000|2023-09-19 13:15:00|12589|12578|12586|12575|12589|12578|12586|12575|113
1695129600000|2023-09-19 13:20:00|12585|12574|12588|12577|12588|12577|12585|12574|174
1695129900000|2023-09-19 13:25:00|12589|12578|12589|12578|12591|12580|12588|12577|89
1695130200000|2023-09-19 13:30:00|12588|12577|12592|12581|12592|12581|12581|12570|428
1695130500000|2023-09-19 13:35:00|12593|12582|12594|12583|12596|12585|12587|12576|539
1695130800000|2023-09-19 13:40:00|12593|12582|12592|12581|12599|12588|12589|12578|265
1695131100000|2023-09-19 13:45:00|12593|12582|12596|12584|12598|12587|12590|12578|187
1695131400000|2023-09-19 13:50:00|12595|12585|12589|12578|12595|12585|12587|12575|262
1695131700000|2023-09-19 13:55:00|12588|12577|12583|12572|12591|12580|12583|12572|339
1695132000000|2023-09-19 14:00:00|12584|12571|12577|12566|12584|12572|12576|12565|487
1695132300000|2023-09-19 14:05:00|12578|12567|12579|12568|12580|12569|12577|12566|170
1695132600000|2023-09-19 14:10:00|12580|12567|12580|12569|12582|12571|12575|12564|180
1695132900000|2023-09-19 14:15:00|12581|12570|12575|12564|12582|12571|12575|12564|204
1695133200000|2023-09-19 14:20:00|12576|12565|12580|12569|12581|12570|12572|12561|586
1695133500000|2023-09-19 14:25:00|12579|12568|12579|12567|12581|12570|12577|12566|190
1695133800000|2023-09-19 14:30:00|12578|12568|12573|12562|12578|12568|12573|12562|455
1695134100000|2023-09-19 14:35:00|12574|12563|12572|12561|12577|12565|12570|12559|252
1695134400000|2023-09-19 14:40:00|12573|12562|12573|12562|12574|12563|12566|12555|958
1695134700000|2023-09-19 14:45:00|12574|12563|12574|12563|12575|12564|12571|12560|276
1695135000000|2023-09-19 14:50:00|12573|12562|12573|12562|12575|12564|12572|12561|164
1695135300000|2023-09-19 14:55:00|12572|12561|12571|12560|12575|12564|12571|12560|71
1695135600000|2023-09-19 15:00:00|12572|12561|12567|12555|12572|12561|12566|12555|219
1695135900000|2023-09-19 15:05:00|12566|12556|12568|12557|12571|12560|12566|12555|162
1695136200000|2023-09-19 15:10:00|12569|12556|12570|12559|12570|12559|12567|12556|47
1695136500000|2023-09-19 15:15:00|12571|12560|12568|12557|12571|12560|12567|12556|107
1695136800000|2023-09-19 15:20:00|12569|12556|12564|12553|12569|12557|12564|12553|165
1695137100000|2023-09-19 15:25:00|12563|12552|12563|12552|12564|12553|12561|12550|230
1695137400000|2023-09-19 15:30:00|12564|12553|12565|12554|12566|12555|12562|12551|76
1695137700000|2023-09-19 15:35:00|12564|12553|12564|12552|12566|12555|12563|12552|78
1695138000000|2023-09-19 15:40:00|12563|12553|12565|12554|12566|12555|12563|12552|120
1695138300000|2023-09-19 15:45:00|12566|12553|12568|12557|12570|12559|12566|12553|203
1695138600000|2023-09-19 15:50:00|12567|12556|12569|12558|12569|12558|12566|12555|54
1695138900000|2023-09-19 15:55:00|12570|12559|12570|12559|12572|12561|12569|12558|186
1695139200000|2023-09-19 16:00:00|12569|12558|12567|12556|12569|12558|12567|12556|27
1695139500000|2023-09-19 16:05:00|12568|12557|12566|12555|12568|12557|12565|12554|32
1695139800000|2023-09-19 16:10:00|12565|12554|12566|12555|12566|12555|12565|12554|18
1695140100000|2023-09-19 16:15:00|12567|12556|12565|12554|12567|12556|12565|12554|20
1695140400000|2023-09-19 16:20:00|12566|12553|12564|12553|12566|12554|12564|12553|31
1695140700000|2023-09-19 16:25:00|12563|12552|12563|12551|12564|12553|12562|12551|51
1695141000000|2023-09-19 16:30:00|12562|12550|12558|12547|12565|12553|12558|12547|209
1695141300000|2023-09-19 16:35:00|12559|12548|12556|12545|12559|12548|12556|12545|251
1695141600000|2023-09-19 16:40:00|12558|12547|12558|12547|12559|12548|12556|12545|302
1695141900000|2023-09-19 16:45:00|12557|12546|12558|12547|12558|12547|12557|12545|64
1695142200000|2023-09-19 16:50:00|12559|12548|12557|12546|12559|12548|12555|12544|150
1695142500000|2023-09-19 16:55:00|12556|12545|12557|12546|12559|12548|12556|12545|219
1695142800000|2023-09-19 17:00:00|12558|12547|12558|12547|12559|12548|12557|12545|117
1695143100000|2023-09-19 17:05:00|12557|12546|12558|12546|12559|12548|12557|12546|71
1695143400000|2023-09-19 17:10:00|12557|12547|12557|12546|12558|12547|12556|12545|37
1695143700000|2023-09-19 17:15:00|12556|12545|12558|12547|12559|12548|12556|12545|75
1695144000000|2023-09-19 17:20:00|12559|12548|12559|12548|12559|12548|12558|12547|26
1695144300000|2023-09-19 17:25:00|12558|12547|12559|12548|12559|12548|12558|12547|37
1695144600000|2023-09-19 17:30:00|12560|12549|12562|12550|12562|12551|12560|12549|139
1695144900000|2023-09-19 17:35:00|12561|12551|12562|12551|12562|12551|12560|12549|46
1695145200000|2023-09-19 17:40:00|12563|12552|12562|12551|12563|12552|12561|12550|78
1695145500000|2023-09-19 17:45:00|12563|12552|12564|12553|12565|12554|12563|12551|57
1695145800000|2023-09-19 17:50:00|12565|12554|12563|12552|12565|12554|12563|12552|53
1695146100000|2023-09-19 17:55:00|12562|12551|12562|12551|12564|12552|12562|12551|62
1695146400000|2023-09-19 18:00:00|12563|12552|12564|12553|12564|12553|12562|12551|59
1695146700000|2023-09-19 18:05:00|12563|12552|12564|12553|12566|12554|12563|12552|63
1695147000000|2023-09-19 18:10:00|12565|12554|12566|12555|12566|12555|12565|12554|19
1695147300000|2023-09-19 18:15:00|12565|12554|12563|12552|12565|12554|12563|12552|36
1695147600000|2023-09-19 18:20:00|12564|12553|12564|12552|12564|12553|12563|12552|41
1695147900000|2023-09-19 18:25:00|12563|12553|12564|12553|12565|12554|12563|12552|25
1695148200000|2023-09-19 18:30:00|12565|12554|12565|12554|12565|12554|12564|12553|19
1695148500000|2023-09-19 18:35:00|12566|12555|12573|12562|12574|12563|12566|12555|120
1695148800000|2023-09-19 18:40:00|12574|12563|12572.5|12562.5|12575|12564|12572.5|12562|58
1695149100000|2023-09-19 18:45:00|12573|12563|12571.5|12561.5|12573.5|12563.5|12570.5|12560.5|57
1695149400000|2023-09-19 18:50:00|12570.5|12560.5|12575|12565|12575.5|12565.5|12569.5|12559.5|398
1695149700000|2023-09-19 18:55:00|12575.5|12565.5|12575|12565|12577.5|12567.5|12574.5|12564.5|218
1695150000000|2023-09-19 19:00:00|12574|12564|12575|12565|12576|12566|12574|12564|24
1695150300000|2023-09-19 19:05:00|12575.5|12565.5|12575|12565|12576.5|12566.5|12575|12565|13
1695150600000|2023-09-19 19:10:00|12575.5|12565.5|12575|12565|12576|12566|12575|12565|20
1695150900000|2023-09-19 19:15:00|12575.5|12565.5|12573|12563|12575.5|12565.5|12573|12563|135
1695151200000|2023-09-19 19:20:00|12572.5|12562.5|12571|12561|12572.5|12562.5|12569.5|12559.5|27
1695151500000|2023-09-19 19:25:00|12570.5|12560.5|12570.5|12560.5|12571.5|12561.5|12570.5|12560.5|30
1695151800000|2023-09-19 19:30:00|12571|12561|12569.5|12559.5|12571|12561|12568.5|12558.5|21
1695152100000|2023-09-19 19:35:00|12569|12559|12568.5|12558.5|12569.5|12559.5|12568.5|12558.5|23
1695152400000|2023-09-19 19:40:00|12569|12559|12570.5|12560.5|12570.5|12560.5|12569|12559|29
1695152700000|2023-09-19 19:45:00|12571|12561|12571.5|12561.5|12572.5|12562.5|12571|12561|36
1695153000000|2023-09-19 19:50:00|12571|12561|12571.5|12561.5|12572.5|12562.5|12571|12561|24
1695153300000|2023-09-19 19:55:00|12572.5|12562.5|12568.5|12558.5|12572.5|12562.5|12567.5|12557.5|128
1695153600000|2023-09-19 20:00:00|12569|12559|12569.5|12559.5|12569.5|12559.5|12569|12559|11
1695153900000|2023-09-19 20:05:00|12570|12560|12570|12560|12570|12560|12570|12560|0
1695154200000|2023-09-19 20:10:00|||||||||11
1695154500000|2023-09-19 20:15:00|||||||||1
1695154800000|2023-09-19 20:20:00|12568.5|12558.5|12568|12558|12568.5|12558.5|12568|12558|27
1695155100000|2023-09-19 20:25:00|12568.5|12558.5|12569|12559|12569|12559|12568.5|12558.5|14
1695155400000|2023-09-19 20:30:00|||||||||1
1695155700000|2023-09-19 20:35:00|12569.5|12559.5|12570|12560|12570|12560|12569.5|12559.5|4
1695156000000|2023-09-19 20:40:00|||||||||67
1695156300000|2023-09-19 20:45:00|||||||||7
1695156600000|2023-09-19 20:50:00|||||||||5
1695156900000|2023-09-19 20:55:00|12569.5|12559.5|12568.5|12558.5|12570.5|12560.5|12568|12558|25
1695157200000|2023-09-19 21:00:00|12568|12558|12568|12558|12568|12558|12568|12558|0
1695157800000|2023-09-19 21:10:00|12568.5|12558.5|12567.5|12557.5|12568.5|12558.5|12567.5|12557.5|1
1695158100000|2023-09-19 21:15:00|12574.9|12550.9|12575.1|12551.1|12575.3|12551.3|12574.9|12550.9|0
1695158400000|2023-09-19 21:20:00|12575|12551|12574.8|12550.8|12575.1|12551.1|12574.7|12550.7|0
1695158700000|2023-09-19 21:25:00|12574.7|12550.7|12574.7|12550.7|12574.7|12550.7|12574.7|12550.7|0
1695159000000|2023-09-19 21:30:00|12574.8|12550.8|12574.9|12550.9|12575|12551|12574.5|12550.5|0
1695159300000|2023-09-19 21:35:00|12575|12551|12574.9|12550.9|12575|12551|12574.9|12550.9|0
1695159600000|2023-09-19 21:40:00|12575.1|12551.1|12575|12551|12575.1|12551.1|12575|12551|0
1695159900000|2023-09-19 21:45:00|12575.2|12551.2|12575.2|12551.2|12575.4|12551.4|12575|12551|0
1695160200000|2023-09-19 21:50:00|12575.4|12551.4|12574.6|12550.6|12575.4|12551.4|12574.5|12550.5|0
1695160500000|2023-09-19 21:55:00|12574.9|12550.9|12574.7|12550.7|12575|12551|12574.6|12550.6|0
1695160800000|2023-09-19 22:00:00|12574|12550|12574.7|12550.7|12575.1|12551.1|12572.1|12548.1|0
1695161100000|2023-09-19 22:05:00|12574.3|12550.3|12575.8|12551.8|12576.1|12552.1|12574.2|12550.2|0
1695161400000|2023-09-19 22:10:00|12576|12552|12576.1|12552.1|12576.1|12552.1|12575.1|12551.1|0
1695161700000|2023-09-19 22:15:00|12576.3|12552.3|12576.1|12552.1|12576.5|12552.5|12575.8|12551.8|0
1695162000000|2023-09-19 22:20:00|12576.3|12552.3|12575.6|12551.6|12576.3|12552.3|12575.1|12551.1|0
1695162300000|2023-09-19 22:25:00|12575.4|12551.4|12575.1|12551.1|12575.6|12551.6|12575.1|12551.1|0
1695162600000|2023-09-19 22:30:00|12574.7|12550.7|12574.2|12550.2|12575.1|12551.1|12574.2|12550.2|0
1695162900000|2023-09-19 22:35:00|12573.8|12549.8|12573.3|12549.3|12574.2|12550.2|12573.3|12549.3|0
1695163200000|2023-09-19 22:40:00|12573.7|12549.7|12573.3|12549.3|12573.7|12549.7|12573.3|12549.3|0
1695163500000|2023-09-19 22:45:00|12573.1|12549.1|12573.7|12549.7|12573.7|12549.7|12572.8|12548.8|0
1695163800000|2023-09-19 22:50:00|12573.3|12549.3|12573.3|12549.3|12573.7|12549.7|12573.3|12549.3|0
1695164100000|2023-09-19 22:55:00|12573.7|12549.7|12574.2|12550.2|12574.2|12550.2|12573.3|12549.3|0
1695164400000|2023-09-19 23:00:00|12574.4|12550.4|12573.3|12549.3|12575.1|12551.1|12572.4|12548.4|0
1695164700000|2023-09-19 23:05:00|12573.7|12549.7|12573.7|12549.7|12574.7|12550.7|12573.3|12549.3|0
1695165000000|2023-09-19 23:10:00|12573.9|12549.9|12573.7|12549.7|12574|12550|12572.8|12548.8|0
1695165300000|2023-09-19 23:15:00|12573.3|12549.3|12573.8|12549.8|12574.7|12550.7|12573.3|12549.3|0
1695165600000|2023-09-19 23:20:00|12574.2|12550.2|12575.1|12551.1|12575.1|12551.1|12573.8|12549.8|0
1695165900000|2023-09-19 23:25:00|12575.6|12551.6|12575.4|12551.4|12575.9|12551.9|12575.2|12551.2|0
1695166200000|2023-09-19 23:30:00|12575.8|12551.8|12575.8|12551.8|12576.3|12552.3|12575.4|12551.4|0
1695166500000|2023-09-19 23:35:00|12576.2|12552.2|12576.3|12552.3|12576.8|12552.8|12575.8|12551.8|0
1695166800000|2023-09-19 23:40:00|12576.1|12552.1|12576.2|12552.2|12577.2|12553.2|12576.1|12552.1|0
1695167100000|2023-09-19 23:45:00|12576|12552|12576.2|12552.2|12576.2|12552.2|12574.8|12550.8|0
1695167400000|2023-09-19 23:50:00|12575.8|12551.8|12574.8|12550.8|12576.2|12552.2|12574.8|12550.8|0
1695167700000|2023-09-19 23:55:00|12575|12551|12575.7|12551.7|12575.7|12551.7|12574.8|12550.8|0
1695168000000|2023-09-20 00:00:00|12575.3|12551.3|12574.3|12550.3|12576.2|12552.2|12574.3|12550.3|0
1695168300000|2023-09-20 00:05:00|12573.9|12549.9|12572.8|12548.8|12574.3|12550.3|12571|12547|0
1695168600000|2023-09-20 00:10:00|12572.4|12548.4|12570.5|12546.5|12572.8|12548.8|12570|12546|0
1695168900000|2023-09-20 00:15:00|12574.8|12550.8|12574.8|12550.8|12576.5|12552.5|12574.2|12550.2|0
1695169200000|2023-09-20 00:20:00|12575.3|12551.3|12574|12550|12575.5|12551.5|12573.8|12549.8|0
1695169500000|2023-09-20 00:25:00|12573.6|12549.6|12573.1|12549.1|12574.4|12550.4|12572.6|12548.6|0
1695169800000|2023-09-20 00:30:00|12573.5|12549.5|12574.5|12550.5|12575|12551|12573.1|12549.1|0
1695170100000|2023-09-20 00:35:00|12574.7|12550.7|12574.1|12550.1|12575.4|12551.4|12573.9|12549.9|0
1695170400000|2023-09-20 00:40:00|12574.5|12550.5|12572.9|12548.9|12574.5|12550.5|12571.9|12547.9|0
1695170700000|2023-09-20 00:45:00|12573.3|12549.3|12572.9|12548.9|12573.3|12549.3|12571.9|12547.9|0
1695171000000|2023-09-20 00:50:00|12573.1|12549.1|12573.1|12549.1|12573.3|12549.3|12572.7|12548.7|0
1695171300000|2023-09-20 00:55:00|12572.9|12548.9|12568.3|12544.3|12573.7|12549.7|12567.7|12543.7|0
1695171600000|2023-09-20 01:00:00|12567.9|12543.9|12570|12560|12574.5|12564.5|12557.5|12543.9|1473
1695171900000|2023-09-20 01:05:00|12570.5|12560.5|12565.5|12555.5|12571.5|12561.5|12563.5|12553.5|470
1695172200000|2023-09-20 01:10:00|12565|12555|12568|12558|12569|12559|12557.5|12547.5|538
1695172500000|2023-09-20 01:15:00|12567.5|12557.5|12566|12556|12570.5|12560.5|12554.5|12544.5|1338
1695172800000|2023-09-20 01:20:00|12566.5|12556.5|12555|12545|12570.5|12560.5|12554.5|12544.5|1223
1695173100000|2023-09-20 01:25:00|12555.5|12545.5|12539.5|12529.5|12558.5|12548.5|12538.5|12528.5|3447
1695173400000|2023-09-20 01:30:00|12541.5|12531.5|12533.5|12523.5|12545|12535|12506|12496|19601
1695173700000|2023-09-20 01:35:00|12534.5|12524.5|12546.5|12536.5|12550.5|12540.5|12522.5|12512.5|4541
1695174000000|2023-09-20 01:40:00|12546|12536|12557.5|12547.5|12568.5|12558.5|12538.5|12528.5|5462
1695174300000|2023-09-20 01:45:00|12557|12547|12533|12523|12562|12552|12531|12521|3665
1695174600000|2023-09-20 01:50:00|12534|12524|12553|12543|12562|12552|12533|12523|3100
1695174900000|2023-09-20 01:55:00|12555|12545|12544|12534|12560|12550|12542|12532|2790
1695175200000|2023-09-20 02:00:00|12543|12533|12537|12527|12556|12546|12535|12525|2626
1695175500000|2023-09-20 02:05:00|12536|12526|12525|12515|12538|12528|12524|12514|1901
1695175800000|2023-09-20 02:10:00|12526|12516|12543|12533|12544|12534|12526|12516|1375
1695176100000|2023-09-20 02:15:00|12542|12532|12536|12526|12545|12535|12534|12524|1086
1695176400000|2023-09-20 02:20:00|12537|12527|12546|12536|12548|12538|12536|12526|937
1695176700000|2023-09-20 02:25:00|12547|12537|12548|12538|12554|12544|12541|12531|1415
1695177000000|2023-09-20 02:30:00|12547|12537|12536|12526|12553|12543|12535|12525|1008
1695177300000|2023-09-20 02:35:00|12535|12525|12528|12518|12538|12528|12528|12518|894
1695177600000|2023-09-20 02:40:00|12527|12517|12544|12534|12545|12535|12527|12517|1187
1695177900000|2023-09-20 02:45:00|12543|12533|12536|12526|12547|12537|12535|12525|761
1695178200000|2023-09-20 02:50:00|12535|12525|12528|12518|12537|12527|12525|12515|825
1695178500000|2023-09-20 02:55:00|12529|12519|12533|12523|12534|12524|12525|12515|863
1695178800000|2023-09-20 03:00:00|12534|12524|12531|12521|12536|12526|12527|12517|1744
1695179100000|2023-09-20 03:05:00|12532|12522|12539|12529|12546|12536|12532|12522|1537
1695179400000|2023-09-20 03:10:00|12540|12530|12543|12533|12550|12540|12534|12524|805
1695179700000|2023-09-20 03:15:00|12544|12534|12550|12540|12554|12544|12538|12528|965
1695180000000|2023-09-20 03:20:00|12551|12541|12546|12536|12551|12541|12541|12531|1356
1695180300000|2023-09-20 03:25:00|12547|12537|12549|12539|12553|12543|12545|12535|788
1695180600000|2023-09-20 03:30:00|12548|12538|12551|12541|12555|12545|12548|12538|403
1695180900000|2023-09-20 03:35:00|12552|12542|12546|12536|12552|12542|12546|12536|466
1695181200000|2023-09-20 03:40:00|12547|12537|12545|12535|12549|12539|12544|12534|261
1695181500000|2023-09-20 03:45:00|12544|12534|12548|12538|12548|12538|12544|12534|185
1695181800000|2023-09-20 03:50:00|12547|12537|12539|12529|12547|12537|12538|12528|406
1695182100000|2023-09-20 03:55:00|12538|12528|12539|12529|12541|12531|12537|12527|449
1695182400000|2023-09-20 04:00:00|12540|12530|12537|12527|12541|12531|12536|12526|231
1695182700000|2023-09-20 04:05:00|12536|12526|12540|12530|12540|12530|12535|12525|171
1695183000000|2023-09-20 04:10:00|12541|12531|12541|12531|12545|12535|12540|12530|148
1695183300000|2023-09-20 04:15:00|12542|12532|12545|12535|12545|12535|12542|12532|82
1695183600000|2023-09-20 04:20:00|12544|12534|12545|12535|12545|12535|12541|12531|182
1695183900000|2023-09-20 04:25:00|12544|12534|12541|12531|12545|12535|12540|12530|199
1695184200000|2023-09-20 04:30:00|12540|12530|12541|12531|12541|12531|12540|12530|92
1695184500000|2023-09-20 04:35:00|12542|12532|12540|12530|12543|12533|12540|12530|154
1695184800000|2023-09-20 04:40:00|12541|12531|12541|12531|12542|12532|12539|12529|140
1695185100000|2023-09-20 04:45:00|12542|12532|12537|12527|12543|12533|12537|12527|321
1695185400000|2023-09-20 04:50:00|12538|12528|12540|12530|12542|12532|12538|12528|173
1695185700000|2023-09-20 04:55:00|12541|12531|12542|12532|12543|12533|12540|12530|557
1695186000000|2023-09-20 05:00:00|12541|12531|12538|12528|12541|12531|12528|12518|2520
1695186300000|2023-09-20 05:05:00|12537|12527|12550|12540|12551|12541|12536|12526|1086
1695186600000|2023-09-20 05:10:00|12549|12539|12548|12538|12558|12548|12547|12537|1278
1695186900000|2023-09-20 05:15:00|12549|12539|12555|12545|12565|12555|12549|12539|1525
1695187200000|2023-09-20 05:20:00|12554|12544|12545|12535|12557|12547|12543|12533|912
1695187500000|2023-09-20 05:25:00|12544|12534|12544|12534|12550|12540|12543|12533|850
1695187800000|2023-09-20 05:30:00|12543|12533|12553|12543|12558|12548|12542|12532|1304
1695188100000|2023-09-20 05:35:00|12554|12544|12572|12562|12585|12575|12554|12544|4673
1695188400000|2023-09-20 05:40:00|12568|12558|12570|12560|12580|12570|12568|12558|1488
1695188700000|2023-09-20 05:45:00|12569|12559|12568|12558|12571|12561|12563|12553|956
1695189000000|2023-09-20 05:50:00|12569|12559|12565|12555|12569|12559|12560|12550|1083
1695189300000|2023-09-20 05:55:00|12567|12557|12554|12544|12567|12557|12550|12540|1319
1695189600000|2023-09-20 06:00:00|12553|12543|12563|12553|12564|12554|12551|12541|1480
1695189900000|2023-09-20 06:05:00|12562|12552|12570|12560|12577|12567|12561|12551|1444
1695190200000|2023-09-20 06:10:00|12572|12562|12585|12575|12588|12578|12571|12561|3020
1695190500000|2023-09-20 06:15:00|12584|12574|12583|12573|12588|12578|12578|12568|1224
1695190800000|2023-09-20 06:20:00|12582|12572|12583|12573|12587|12577|12579|12569|1136
1695191100000|2023-09-20 06:25:00|12582|12572|12579|12569|12586|12576|12578|12568|1215
1695191400000|2023-09-20 06:30:00|12576|12566|12572|12562|12577|12567|12570|12560|1707
1695191700000|2023-09-20 06:35:00|12571|12561|12566|12556|12576|12566|12566|12556|2232
1695192000000|2023-09-20 06:40:00|12567|12557|12559|12549|12572|12562|12559|12549|2427
1695192300000|2023-09-20 06:45:00|12560|12550|12550|12540|12561|12551|12549|12539|2653
1695192600000|2023-09-20 06:50:00|12549|12539|12549|12539|12552|12542|12543|12533|2564
1695192900000|2023-09-20 06:55:00|12550|12540|12539|12529|12554|12544|12538|12528|2668
1695193200000|2023-09-20 07:00:00|12540|12528|12544|12533|12547|12535|12539|12528|1051
1695193500000|2023-09-20 07:05:00|12545|12534|12541|12530|12545|12534|12540|12529|372
1695193800000|2023-09-20 07:10:00|12542|12531|12540|12529|12542|12531|12537|12526|1203
1695194100000|2023-09-20 07:15:00|12541|12530|12538|12527|12541|12530|12536|12525|284
1695194400000|2023-09-20 07:20:00|12539|12528|12540|12529|12542|12531|12538|12527|455
1695194700000|2023-09-20 07:25:00|12541|12530|12545|12534|12546|12534|12540|12530|282
1695195000000|2023-09-20 07:30:00|12544|12533|12547|12535|12547|12535|12544|12532|204
1695195300000|2023-09-20 07:35:00|12546|12534|12546|12535|12548|12536|12544|12533|203
1695195600000|2023-09-20 07:40:00|12545|12534|12543|12532|12545|12534|12542|12531|405
1695195900000|2023-09-20 07:45:00|12544|12531|12546|12534|12547|12536|12543|12531|182
1695196200000|2023-09-20 07:50:00|12545|12533|12540|12529|12547|12536|12540|12529|276
1695196500000|2023-09-20 07:55:00|12541|12530|12540|12528|12541|12530|12540|12528|59
1695196800000|2023-09-20 08:00:00|12541|12529|12536|12524|12541|12529|12536|12524|418
1695197100000|2023-09-20 08:05:00|12535|12525|12534|12523|12537|12526|12534|12523|272
1695197400000|2023-09-20 08:10:00|12535|12524|12536|12524|12538|12527|12532|12521|856
1695197700000|2023-09-20 08:15:00|12535|12525|12538|12527|12538|12527|12535|12524|236
1695198000000|2023-09-20 08:20:00|12539|12528|12549|12537|12550|12539|12539|12528|291
1695198300000|2023-09-20 08:25:00|12548|12536|12555|12543|12556|12544|12547|12535|732
1695198600000|2023-09-20 08:30:00|12556.7|12532.7|12560.8|12536.8|12560.8|12536.8|12556.7|12532.7|4
1695198900000|2023-09-20 08:35:00|12561.2|12537.2|12559.6|12535.6|12561.2|12537.2|12558.7|12534.7|261
1695199200000|2023-09-20 08:40:00|12559.8|12535.8|12561.2|12537.2|12561.2|12537.2|12559.2|12535.2|0
1695199500000|2023-09-20 08:45:00|12561|12537|12560.8|12536.8|12563.5|12539.5|12560.6|12536.6|0
1695199800000|2023-09-20 08:50:00|12561.2|12537.2|12560.8|12536.8|12561.6|12537.6|12558.5|12534.5|0
1695200100000|2023-09-20 08:55:00|12560.4|12536.4|12562.2|12538.2|12563.1|12539.1|12560.4|12536.4|0
1695200400000|2023-09-20 09:00:00|12561|12548|12568|12556|12568|12557|12558|12547|216
1695200700000|2023-09-20 09:05:00|12569|12557|12561|12550|12569|12557|12560|12549|125
1695201000000|2023-09-20 09:10:00|12560|12549|12559|12548|12561|12550|12558|12546|52
1695201300000|2023-09-20 09:15:00|12560|12549|12562|12551|12563|12552|12558|12547|204
1695201600000|2023-09-20 09:20:00|12563|12552|12562|12551|12563|12552|12559|12547|164
1695201900000|2023-09-20 09:25:00|12563|12552|12560|12549|12563|12552|12558|12547|116
1695202200000|2023-09-20 09:30:00|12561|12550|12563|12552|12564|12553|12560|12549|70
1695202500000|2023-09-20 09:35:00|12562|12551|12562|12551|12564|12553|12562|12551|9
1695202800000|2023-09-20 09:40:00|12563|12552|12562|12550|12563|12552|12559|12548|171
1695203100000|2023-09-20 09:45:00|12561|12551|12563|12552|12563|12552|12561|12550|12
1695203400000|2023-09-20 09:50:00|12564|12553|12561|12550|12565|12553|12561|12550|66
1695203700000|2023-09-20 09:55:00|12560|12549|12560|12549|12562|12551|12560|12549|17
1695204000000|2023-09-20 10:00:00|12561|12550|12556|12544|12561|12550|12553|12542|450
1695204300000|2023-09-20 10:05:00|12555|12543|12556|12545|12556|12545|12553|12542|68
1695204600000|2023-09-20 10:10:00|12555|12544|12556|12545|12557|12546|12555|12544|21
1695204900000|2023-09-20 10:15:00|12557|12546|12556|12544|12557|12546|12555|12544|21
1695205200000|2023-09-20 10:20:00|12557|12545|12558|12546|12558|12546|12556|12545|13
1695205500000|2023-09-20 10:25:00|12557|12547|12555|12544|12558|12547|12555|12544|115
1695205800000|2023-09-20 10:30:00|12554|12543|12556|12545|12556|12545|12554|12543|33
1695206100000|2023-09-20 10:35:00|12555|12544|12556|12545|12557|12546|12555|12544|18
1695206400000|2023-09-20 10:40:00|12557|12546|12558|12547|12558|12547|12557|12546|27
1695206700000|2023-09-20 10:45:00|12557|12546|12557|12545|12558|12547|12554|12543|110
1695207000000|2023-09-20 10:50:00|12556|12546|12556|12545|12556|12546|12556|12545|23
1695207300000|2023-09-20 10:55:00|12557|12546|12556|12545|12557|12546|12556|12544|14
1695207600000|2023-09-20 11:00:00|12555|12544|12558|12547|12558|12547|12555|12544|26
1695207900000|2023-09-20 11:05:00|12559|12546|12556|12545|12559|12546|12556|12545|69
1695208200000|2023-09-20 11:10:00|12557|12546|12554|12543|12558|12547|12552|12541|236
1695208500000|2023-09-20 11:15:00|12555|12544|12555|12544|12556|12545|12553|12542|294
1695208800000|2023-09-20 11:20:00|12553|12543|12554|12542|12554|12544|12552|12541|213
1695209100000|2023-09-20 11:25:00|12556|12543|12559|12548|12560|12548|12556|12542|241
1695209400000|2023-09-20 11:30:00|12560|12549|12562|12550|12562|12551|12560|12549|32
1695209700000|2023-09-20 11:35:00|12563|12551|12565|12553|12565|12553|12563|12550|20
1695210000000|2023-09-20 11:40:00|12566|12554|12561|12550|12566|12555|12561|12550|19
1695210300000|2023-09-20 11:45:00|12560|12549|12563|12551|12563|12551|12560|12549|4
1695210600000|2023-09-20 11:50:00|12562|12552|12559|12548|12562|12552|12559|12548|21
1695210900000|2023-09-20 11:55:00|12560|12549|12561|12549|12561|12550|12560|12549|4
1695211200000|2023-09-20 12:00:00|12560|12550|12560|12549|12562|12551|12560|12548|155
1695211500000|2023-09-20 12:05:00|12561|12548|12560|12548|12561|12549|12559|12548|22
1695211800000|2023-09-20 12:10:00|12559|12547|12558|12547|12559|12548|12558|12547|10
1695212100000|2023-09-20 12:15:00|12559|12546|12562|12551|12562|12551|12557|12546|47
1695212400000|2023-09-20 12:20:00|12563|12552|12562|12551|12563|12552|12561|12550|18
1695212700000|2023-09-20 12:25:00|12561|12550|12559|12548|12562|12551|12559|12548|18
1695213000000|2023-09-20 12:30:00|12560|12547|12557|12546|12560|12548|12556|12545|33
1695213300000|2023-09-20 12:35:00|12556|12545|12557|12546|12557|12546|12555|12544|54
1695213600000|2023-09-20 12:40:00|12556|12545|12561|12550|12561|12550|12556|12545|14
1695213900000|2023-09-20 12:45:00|12562|12551|12566|12555|12566|12555|12562|12551|193
1695214200000|2023-09-20 12:50:00|12565|12554|12566|12555|12567|12556|12565|12554|55
1695214500000|2023-09-20 12:55:00|12567|12554|12566|12555|12567|12555|12566|12554|15
1695214800000|2023-09-20 13:00:00|12567|12556|12571|12560|12572|12561|12566|12555|302
1695215100000|2023-09-20 13:05:00|12572|12561|12578|12567|12579|12568|12572|12561|528
1695215400000|2023-09-20 13:10:00|12577|12566|12577|12566|12578|12567|12575|12564|275
1695215700000|2023-09-20 13:15:00|12578|12567|12577|12566|12579|12568|12576|12565|82
1695216000000|2023-09-20 13:20:00|12576|12565|12580|12569|12580|12569|12576|12565|318
1695216300000|2023-09-20 13:25:00|12579|12568|12578|12567|12581|12570|12577|12566|214
1695216600000|2023-09-20 13:30:00|12579|12568|12589|12578|12589|12578|12574|12562|548
1695216900000|2023-09-20 13:35:00|12590|12579|12590|12579|12591|12579|12582|12571|322
1695217200000|2023-09-20 13:40:00|12589|12578|12595|12584|12597|12586|12587|12576|670
1695217500000|2023-09-20 13:45:00|12596|12585|12590|12579|12597|12586|12590|12579|236
1695217800000|2023-09-20 13:50:00|12591|12580|12593|12582|12594|12583|12587|12576|241
1695218100000|2023-09-20 13:55:00|12594|12583|12589|12577|12594|12583|12588|12577|404
1695218400000|2023-09-20 14:00:00|12588|12578|12588|12577|12592|12581|12584|12573|602
1695218700000|2023-09-20 14:05:00|12589|12576|12593|12581|12595|12584|12587|12575|187
1695219000000|2023-09-20 14:10:00|12592|12582|12587|12576|12595|12584|12587|12575|284
1695219300000|2023-09-20 14:15:00|12588|12575|12590|12579|12592|12581|12586|12575|162
1695219600000|2023-09-20 14:20:00|12591|12580|12589|12578|12592|12581|12589|12578|42
1695219900000|2023-09-20 14:25:00|12590|12579|12588|12577|12590|12579|12587|12576|170
1695220200000|2023-09-20 14:30:00|12587|12576|12590|12579|12591|12580|12586|12575|101
1695220500000|2023-09-20 14:35:00|12589|12578|12590|12579|12591|12580|12586|12575|125
1695220800000|2023-09-20 14:40:00|12589|12578|12588|12577|12590|12579|12586|12575|116
1695221100000|2023-09-20 14:45:00|12589|12578|12587|12576|12590|12579|12587|12576|98
1695221400000|2023-09-20 14:50:00|12588|12577|12587|12576|12588|12577|12585|12574|76
1695221700000|2023-09-20 14:55:00|12588|12577|12587|12576|12590|12578|12587|12576|109
1695222000000|2023-09-20 15:00:00|12588|12577|12585|12574|12589|12578|12584|12573|270
1695222300000|2023-09-20 15:05:00|12586|12575|12590|12578|12590|12579|12585|12573|351
1695222600000|2023-09-20 15:10:00|12589|12579|12590|12579|12593|12582|12589|12577|207
1695222900000|2023-09-20 15:15:00|12589|12578|12587|12576|12590|12579|12587|12575|66
1695223200000|2023-09-20 15:20:00|12586|12575|12587|12576|12589|12578|12585|12573|277
1695223500000|2023-09-20 15:25:00|12586|12575|12582|12571|12588|12577|12582|12571|73
1695223800000|2023-09-20 15:30:00|12581|12570|12586|12575|12586|12575|12581|12570|100
1695224100000|2023-09-20 15:35:00|12587|12576|12581|12570|12588|12577|12580|12569|71
1695224400000|2023-09-20 15:40:00|12580|12569|12580|12569|12582|12571|12579|12568|88
1695224700000|2023-09-20 15:45:00|12581|12570|12579|12568|12581|12570|12577|12566|43
1695225000000|2023-09-20 15:50:00|12578|12567|12579|12568|12580|12569|12577|12566|96
1695225300000|2023-09-20 15:55:00|12578|12567|12579|12568|12579|12568|12576|12565|116
1695225600000|2023-09-20 16:00:00|12578|12567|12580|12569|12580|12569|12578|12567|20
1695225900000|2023-09-20 16:05:00|12579|12568|12577|12566|12580|12569|12577|12566|146
1695226200000|2023-09-20 16:10:00|12576|12565|12579|12568|12579|12568|12576|12565|61
1695226500000|2023-09-20 16:15:00|12580|12569|12580|12569|12581|12570|12579|12568|23
1695226800000|2023-09-20 16:20:00|12579|12568|12581|12570|12581|12570|12579|12568|11
1695227100000|2023-09-20 16:25:00|12580|12569|12582|12571|12582|12571|12580|12569|9
1695227400000|2023-09-20 16:30:00|12583|12572|12583|12572|12583|12572|12581|12570|29
1695227700000|2023-09-20 16:35:00|12582|12571|12582|12571|12583|12572|12582|12570|28
1695228000000|2023-09-20 16:40:00|12583|12572|12583|12572|12584|12573|12581|12570|21
1695228300000|2023-09-20 16:45:00|12582|12571|12581|12569|12582|12571|12580|12569|9
1695228600000|2023-09-20 16:50:00|12580|12570|12583|12572|12584|12572|12580|12569|17
1695228900000|2023-09-20 16:55:00|12584|12573|12584|12573|12584|12573|12583|12571|24
1695229200000|2023-09-20 17:00:00|12583|12572|12582|12571|12583|12572|12581|12570|15
1695229500000|2023-09-20 17:05:00|12581|12570|12581|12570|12582|12570|12580|12569|43
1695229800000|2023-09-20 17:10:00|12582|12571|12580|12569|12583|12572|12580|12569|79
1695230100000|2023-09-20 17:15:00|12581|12568|12582|12571|12582|12571|12579|12568|43
1695230400000|2023-09-20 17:20:00|12583|12572|12581|12570|12583|12572|12580|12569|30
1695230700000|2023-09-20 17:25:00|12580|12569|12580|12569|12582|12571|12580|12569|15
1695231000000|2023-09-20 17:30:00|12579|12568|12580|12569|12580|12569|12579|12568|17
1695231300000|2023-09-20 17:35:00|12581|12570|12580|12568|12581|12570|12579|12568|8
1695231600000|2023-09-20 17:40:00|12579|12567|12580|12569|12580|12569|12578|12567|21
1695231900000|2023-09-20 17:45:00|12581|12570|12580|12569|12581|12570|12579|12568|15
1695232200000|2023-09-20 17:50:00|12579|12568|12581|12570|12581|12570|12579|12568|28
1695232500000|2023-09-20 17:55:00|12582|12571|12582|12568|12583|12572|12582|12568|77
1695232800000|2023-09-20 18:00:00|12581|12567|12568|12557|12581|12567|12567|12555|659
1695233100000|2023-09-20 18:05:00|12567|12556|12570|12559|12576|12565|12566|12555|119
1695233400000|2023-09-20 18:10:00|12569|12558|12570|12559|12573|12562|12568|12557|132
1695233700000|2023-09-20 18:15:00|12569|12558|12569|12558|12572|12561|12567|12556|109
1695234000000|2023-09-20 18:20:00|12568|12557|12572|12560|12572|12561|12567|12556|43
1695234300000|2023-09-20 18:25:00|12571|12559|12569|12558|12574|12563|12569|12558|61
1695234600000|2023-09-20 18:30:00|12570|12559|12573|12561|12579|12568|12568|12556|222
1695234900000|2023-09-20 18:35:00|12572|12562|12574|12563|12578|12567|12572|12561|47
1695235200000|2023-09-20 18:40:00|12575|12562|12572.5|12562.5|12575|12564|12570|12559|34
1695235500000|2023-09-20 18:45:00|12572|12562|12567.5|12557.5|12573.5|12563.5|12566.5|12556.5|67
1695235800000|2023-09-20 18:50:00|12567|12557|12563.5|12553.5|12567.5|12557.5|12562.5|12552.5|218
1695236100000|2023-09-20 18:55:00|12564|12554|12565|12555|12567.5|12557.5|12562.5|12552.5|120
1695236400000|2023-09-20 19:00:00|12564.5|12554.5|12565|12555|12566.5|12556.5|12563|12553|29
1695236700000|2023-09-20 19:05:00|12564|12554|12562|12552|12565.5|12555.5|12559.5|12549.5|155
1695237000000|2023-09-20 19:10:00|12561.5|12551.5|12558.5|12548.5|12562|12552|12558.5|12548.5|93
1695237300000|2023-09-20 19:15:00|12557.5|12547.5|12551|12541|12558|12548|12550.5|12540.5|278
1695237600000|2023-09-20 19:20:00|12551.5|12541.5|12554.5|12544.5|12555.5|12545.5|12551.5|12541.5|60
1695237900000|2023-09-20 19:25:00|12555|12545|12557.5|12547.5|12558.5|12548.5|12554.5|12544.5|49
1695238200000|2023-09-20 19:30:00|12557|12547|12549|12539|12557|12547|12548.5|12538.5|336
1695238500000|2023-09-20 19:35:00|12548.5|12538.5|12548.5|12538.5|12550|12540|12547.5|12537.5|145
1695238800000|2023-09-20 19:40:00|12549|12539|12548|12538|12550|12540|12547.5|12537.5|47
1695239100000|2023-09-20 19:45:00|12547.5|12537.5|12547|12537|12548|12538|12546|12536|108
1695239400000|2023-09-20 19:50:00|12546.5|12536.5|12546.5|12536.5|12547.5|12537.5|12546|12536|29
1695239700000|2023-09-20 19:55:00|12546|12536|12544.5|12534.5|12546.5|12536.5|12544|12534|131
1695240000000|2023-09-20 20:00:00|12544|12534|12543.5|12533.5|12544|12534|12542.5|12532.5|243
1695240300000|2023-09-20 20:05:00|12544|12534|12542.5|12532.5|12544.5|12534.5|12542.5|12532.5|130
1695240600000|2023-09-20 20:10:00|12543|12533|12545.5|12535.5|12545.5|12535.5|12542.5|12532.5|58
1695240900000|2023-09-20 20:15:00|12545|12535|12544.5|12534.5|12545|12535|12542.5|12532.5|85
1695241200000|2023-09-20 20:20:00|12545.5|12535.5|12546|12536|12546|12536|12545.5|12535.5|16
1695241500000|2023-09-20 20:25:00|12546.5|12536.5|12546|12536|12546.5|12536.5|12546|12536|28
1695241800000|2023-09-20 20:30:00|||||||||7
1695242100000|2023-09-20 20:35:00|12545|12535|12547|12537|12547|12537|12545|12535|50
1695242400000|2023-09-20 20:40:00|12547.5|12537.5|12548|12538|12548|12538|12547|12537|102
1695242700000|2023-09-20 20:45:00|||||||||8
1695243000000|2023-09-20 20:50:00|12547.5|12537.5|12546.5|12536.5|12548|12538|12546.5|12536.5|43
1695243300000|2023-09-20 20:55:00|12546|12536|12547|12537|12547|12537|12544.5|12534.5|25
1695243600000|2023-09-20 21:00:00|12546.5|12536.5|12545.5|12535.5|12546.5|12536.5|12545.5|12535.5|1
1695243900000|2023-09-20 21:05:00|12545|12535|12544.5|12534.5|12545.5|12535.5|12544.5|12534.5|11
1695244200000|2023-09-20 21:10:00|12544|12534|12547|12537|12547|12537|12544|12534|8
1695244500000|2023-09-20 21:15:00|12551.3|12527.3|12551.7|12527.7|12551.9|12527.9|12550.6|12526.6|0
1695244800000|2023-09-20 21:20:00|12551.6|12527.6|12553.6|12529.6|12553.6|12529.6|12551.3|12527.3|0
1695245100000|2023-09-20 21:25:00|12553.7|12529.7|12553.6|12529.6|12553.7|12529.7|12553.5|12529.5|0
1695245400000|2023-09-20 21:30:00|12553.7|12529.7|12553.2|12529.2|12553.8|12529.8|12553.2|12529.2|0
1695245700000|2023-09-20 21:35:00|12552.8|12528.8|12552.8|12528.8|12553.4|12529.4|12552.7|12528.7|0
1695246000000|2023-09-20 21:40:00|12552.9|12528.9|12552.5|12528.5|12553.1|12529.1|12552.4|12528.4|0
1695246300000|2023-09-20 21:45:00|12552.6|12528.6|12552.6|12528.6|12552.6|12528.6|12552.5|12528.5|0
1695246600000|2023-09-20 21:50:00|12553.1|12529.1|12553.4|12529.4|12553.8|12529.8|12553.1|12529.1|0
1695246900000|2023-09-20 21:55:00|12553.5|12529.5|12553|12529|12553.7|12529.7|12552.2|12528.2|0
1695247200000|2023-09-20 22:00:00|12554.8|12530.8|12558|12534|12558.5|12534.5|12554.5|12530.5|0
1695247500000|2023-09-20 22:05:00|12557.6|12533.6|12556.2|12532.2|12558|12534|12556.2|12532.2|0
1695247800000|2023-09-20 22:10:00|12556.6|12532.6|12551.5|12527.5|12557.6|12533.6|12551.5|12527.5|0
1695248100000|2023-09-20 22:15:00|12551.7|12527.7|12551|12527|12552.7|12528.7|12550.6|12526.6|0
1695248400000|2023-09-20 22:20:00|12551.4|12527.4|12552|12528|12552.9|12528.9|12551.4|12527.4|0
1695248700000|2023-09-20 22:25:00|12552.2|12528.2|12549.9|12525.9|12552.5|12528.5|12549.2|12525.2|0
1695249000000|2023-09-20 22:30:00|12549.7|12525.7|12549.4|12525.4|12551.3|12527.3|12548.1|12524.1|0
1695249300000|2023-09-20 22:35:00|12548.6|12524.6|12549|12525|12549.9|12525.9|12547.8|12523.8|0
1695249600000|2023-09-20 22:40:00|12549.4|12525.4|12549.9|12525.9|12550.8|12526.8|12549|12525|0
1695249900000|2023-09-20 22:45:00|12550.3|12526.3|12549.9|12525.9|12550.8|12526.8|12549.9|12525.9|0
1695250200000|2023-09-20 22:50:00|12549.5|12525.5|12550.7|12526.7|12550.7|12526.7|12549.4|12525.4|0
1695250500000|2023-09-20 22:55:00|12550.3|12526.3|12551.2|12527.2|12551.6|12527.6|12550|12526|0
1695250800000|2023-09-20 23:00:00|12550.8|12526.8|12549.1|12525.1|12550.8|12526.8|12547.9|12523.9|0
1695251100000|2023-09-20 23:05:00|12548.9|12524.9|12548.4|12524.4|12550.3|12526.3|12548.4|12524.4|0
1695251400000|2023-09-20 23:10:00|12548.8|12524.8|12549.9|12525.9|12549.9|12525.9|12548.4|12524.4|0
1695251700000|2023-09-20 23:15:00|12550.1|12526.1|12551.3|12527.3|12551.3|12527.3|12549.9|12525.9|0
1695252000000|2023-09-20 23:20:00|12550.9|12526.9|12551.3|12527.3|12551.3|12527.3|12550.4|12526.4|0
1695252300000|2023-09-20 23:25:00|12551.5|12527.5|12553.2|12529.2|12553.2|12529.2|12551.3|12527.3|0
1695252600000|2023-09-20 23:30:00|12552.8|12528.8|12552.7|12528.7|12553.2|12529.2|12552.2|12528.2|0
1695252900000|2023-09-20 23:35:00|12553.1|12529.1|12540.4|12516.4|12553.2|12529.2|12535.3|12511.3|0
1695253200000|2023-09-20 23:40:00|12540|12516|12537.6|12513.6|12540|12516|12537.6|12513.6|0
1695253500000|2023-09-20 23:45:00|12538|12514|12537.4|12513.4|12541.1|12517.1|12537.2|12513.2|0
1695253800000|2023-09-20 23:50:00|12537.2|12513.2|12537.2|12513.2|12537.6|12513.6|12534.8|12510.8|0
1695254100000|2023-09-20 23:55:00|12537.6|12513.6|12536.2|12512.2|12537.7|12513.7|12536.2|12512.2|0
1695254400000|2023-09-21 00:00:00|12535.8|12511.8|12536.6|12512.6|12537.5|12513.5|12534.3|12510.3|0
1695254700000|2023-09-21 00:05:00|12536.2|12512.2|12533.8|12509.8|12537.6|12513.6|12533.4|12509.4|0
1695255000000|2023-09-21 00:10:00|12534.3|12510.3|12539.4|12515.4|12539.4|12515.4|12534.3|12510.3|0
1695255300000|2023-09-21 00:15:00|12539.9|12515.9|12540.3|12516.3|12542|12518|12538.4|12514.4|0
1695255600000|2023-09-21 00:20:00|12540.1|12516.1|12538.4|12514.4|12542.2|12518.2|12538.2|12514.2|0
1695255900000|2023-09-21 00:25:00|12538|12514|12536.1|12512.1|12538.4|12514.4|12535.1|12511.1|0
1695256200000|2023-09-21 00:30:00|12535.9|12511.9|12533.2|12509.2|12535.9|12511.9|12532.8|12508.8|0
1695256500000|2023-09-21 00:35:00|12532.8|12508.8|12530.3|12506.3|12532.8|12508.8|12529.9|12505.9|0
1695256800000|2023-09-21 00:40:00|12530.1|12506.1|12527.4|12503.4|12531.2|12507.2|12527|12503|0
1695257100000|2023-09-21 00:45:00|12527.2|12503.2|12529.4|12505.4|12531.3|12507.3|12526.8|12502.8|0
1695257400000|2023-09-21 00:50:00|12529.6|12505.6|12540.7|12516.7|12540.7|12516.7|12529.2|12505.2|0
1695257700000|2023-09-21 00:55:00|12540.4|12516.4|12539.6|12515.6|12541.1|12517.1|12539.2|12515.2|0
1695258000000|2023-09-21 01:00:00|12531|12521|12515.5|12505.5|12531|12521|12493.5|12483.5|3566
1695258300000|2023-09-21 01:05:00|12515|12505|12518|12508|12526.5|12516.5|12510|12500|1511
1695258600000|2023-09-21 01:10:00|12517.5|12507.5|12520|12510|12520.5|12510.5|12511.5|12501.5|410
1695258900000|2023-09-21 01:15:00|12519.5|12509.5|12505.5|12495.5|12522.5|12512.5|12497|12487|2005
1695259200000|2023-09-21 01:20:00|12506|12496|12494.5|12484.5|12506|12496|12486|12476|1914
1695259500000|2023-09-21 01:25:00|12494|12484|12504.5|12494.5|12509|12499|12489.5|12479.5|1464
1695259800000|2023-09-21 01:30:00|12506.5|12496.5|12500.5|12490.5|12511|12501|12483.5|12473.5|11832
1695260100000|2023-09-21 01:35:00|12501|12491|12523.5|12513.5|12528|12518|12492.5|12482.5|4252
1695260400000|2023-09-21 01:40:00|12525|12515|12520|12510|12531.5|12521.5|12516.5|12506.5|2694
1695260700000|2023-09-21 01:45:00|12522|12512|12508|12498|12541|12531|12507|12497|4414
1695261000000|2023-09-21 01:50:00|12507|12497|12485|12475|12510|12500|12485|12475|3691
1695261300000|2023-09-21 01:55:00|12484|12474|12462.6|12452.6|12494|12484|12460.6|12450.6|6335
1695261600000|2023-09-21 02:00:00|12461.6|12451.6|12440.6|12430.6|12464.6|12454.6|12435.6|12425.6|6749
1695261900000|2023-09-21 02:05:00|12439.6|12429.6|12449.6|12439.6|12453.6|12443.6|12430.6|12420.6|3581
1695262200000|2023-09-21 02:10:00|12450.6|12440.6|12444.6|12434.6|12453.6|12443.6|12431.6|12421.6|2741
1695262500000|2023-09-21 02:15:00|12443.6|12433.6|12435.6|12425.6|12443.6|12433.6|12429.6|12419.6|2763
1695262800000|2023-09-21 02:20:00|12434.6|12424.6|12441.6|12431.6|12447.6|12437.6|12432.6|12422.6|2478
1695263100000|2023-09-21 02:25:00|12439.6|12429.6|12438.6|12428.6|12449.6|12439.6|12438.6|12428.6|2351
1695263400000|2023-09-21 02:30:00|12439.6|12429.6|12425.6|12415.6|12439.6|12429.6|12418.6|12408.6|3890
1695263700000|2023-09-21 02:35:00|12424.6|12414.6|12430.6|12420.6|12442.6|12432.6|12421.6|12411.6|2394
1695264000000|2023-09-21 02:40:00|12428.6|12418.6|12445.6|12435.6|12450.6|12440.6|12428.6|12418.6|2766
1695264300000|2023-09-21 02:45:00|12447.6|12437.6|12440.6|12430.6|12450.6|12440.6|12439.6|12429.6|1530
1695264600000|2023-09-21 02:50:00|12441.6|12431.6|12442.6|12432.6|12446.6|12436.6|12438.6|12428.6|2032
1695264900000|2023-09-21 02:55:00|12443.6|12433.6|12439.6|12429.6|12453.6|12443.6|12436.6|12426.6|1260
1695265200000|2023-09-21 03:00:00|12440.6|12430.6|12442.6|12432.6|12447.6|12437.6|12435.6|12425.6|1567
1695265500000|2023-09-21 03:05:00|12443.6|12433.6|12442.6|12432.6|12452.6|12442.6|12437.6|12427.6|1942
1695265800000|2023-09-21 03:10:00|12441.6|12431.6|12447.6|12437.6|12453.6|12443.6|12440.6|12430.6|1108
1695266100000|2023-09-21 03:15:00|12449.6|12439.6|12441.6|12431.6|12458.6|12448.6|12441.6|12431.6|1223
1695266400000|2023-09-21 03:20:00|12442.6|12432.6|12437.6|12427.6|12447.6|12437.6|12435.6|12425.6|1078
1695266700000|2023-09-21 03:25:00|12439.6|12429.6|12445.6|12435.6|12445.6|12435.6|12435.6|12425.6|2162
1695267000000|2023-09-21 03:30:00|12443.6|12433.6|12445.6|12435.6|12447.6|12437.6|12442.6|12432.6|969
1695267300000|2023-09-21 03:35:00|12446.6|12436.6|12444.6|12434.6|12447.6|12437.6|12442.6|12432.6|548
1695267600000|2023-09-21 03:40:00|12443.6|12433.6|12440.6|12430.6|12443.6|12433.6|12439.6|12429.6|1073
1695267900000|2023-09-21 03:45:00|12441.6|12431.6|12437.6|12427.6|12441.6|12431.6|12436.6|12426.6|394
1695268200000|2023-09-21 03:50:00|12438.6|12428.6|12441.6|12431.6|12441.6|12431.6|12438.6|12428.6|1466
1695268500000|2023-09-21 03:55:00|12440.6|12430.6|12444.6|12434.6|12445.6|12435.6|12439.6|12429.6|1779
1695268800000|2023-09-21 04:00:00|12445.6|12435.6|12440.6|12430.6|12447.6|12437.6|12439.6|12429.6|1482
1695269100000|2023-09-21 04:05:00|12439.6|12429.6|12431.6|12421.6|12441.6|12431.6|12431.6|12421.6|703
1695269400000|2023-09-21 04:10:00|12433.6|12423.6|12432.6|12422.6|12433.6|12423.6|12429.6|12419.6|1410
1695269700000|2023-09-21 04:15:00|12433.6|12423.6|12430.6|12420.6|12433.6|12423.6|12430.6|12420.6|935
1695270000000|2023-09-21 04:20:00|12431.6|12421.6|12434.6|12424.6|12435.6|12425.6|12430.6|12420.6|1484
1695270300000|2023-09-21 04:25:00|12437.6|12427.6|12434.6|12424.6|12437.6|12427.6|12434.6|12424.6|1062
1695270600000|2023-09-21 04:30:00|12435.6|12425.6|12436.6|12426.6|12437.6|12427.6|12434.6|12424.6|332
1695270900000|2023-09-21 04:35:00|12437.6|12427.6|12440.6|12430.6|12441.6|12431.6|12437.6|12427.6|1074
1695271200000|2023-09-21 04:40:00|12439.6|12429.6|12437.6|12427.6|12440.6|12430.6|12435.6|12425.6|745
1695271500000|2023-09-21 04:45:00|12436.6|12426.6|12435.6|12425.6|12437.6|12427.6|12434.6|12424.6|667
1695271800000|2023-09-21 04:50:00|12436.6|12426.6|12436.6|12426.6|12437.6|12427.6|12435.6|12425.6|407
1695272100000|2023-09-21 04:55:00|12435.6|12425.6|12437.6|12427.6|12438.6|12428.6|12434.6|12424.6|963
1695272400000|2023-09-21 05:00:00|12436.6|12426.6|12436.6|12426.6|12447.6|12437.6|12430.6|12420.6|3491
1695272700000|2023-09-21 05:05:00|12435.6|12425.6|12445.6|12435.6|12455.6|12445.6|12435.6|12425.6|2281
1695273000000|2023-09-21 05:10:00|12446.6|12436.6|12455.6|12445.6|12458.6|12448.6|12445.6|12435.6|1712
1695273300000|2023-09-21 05:15:00|12454.6|12444.6|12438.6|12428.6|12454.6|12444.6|12437.6|12427.6|2259
1695273600000|2023-09-21 05:20:00|12437.6|12427.6|12430.6|12420.6|12441.6|12431.6|12428.6|12418.6|2874
1695273900000|2023-09-21 05:25:00|12429.6|12419.6|12425.6|12415.6|12433.6|12423.6|12421.6|12411.6|2133
1695274200000|2023-09-21 05:30:00|12426.6|12416.6|12429.6|12419.6|12433.6|12423.6|12420.6|12410.6|1887
1695274500000|2023-09-21 05:35:00|12430.6|12420.6|12436.6|12426.6|12436.6|12426.6|12424.6|12414.6|1523
1695274800000|2023-09-21 05:40:00|12435.6|12425.6|12422.6|12412.6|12436.6|12426.6|12421.6|12411.6|1574
1695275100000|2023-09-21 05:45:00|12421.6|12411.6|12425.6|12415.6|12428.6|12418.6|12418.6|12408.6|829
1695275400000|2023-09-21 05:50:00|12426.6|12416.6|12421.6|12411.6|12432.6|12422.6|12421.6|12411.6|1732
1695275700000|2023-09-21 05:55:00|12422.6|12412.6|12417.6|12407.6|12425.6|12415.6|12417.6|12407.6|1887
1695276000000|2023-09-21 06:00:00|12418.6|12408.6|12432.6|12422.6|12447.6|12437.6|12410.6|12400.6|4004
1695276300000|2023-09-21 06:05:00|12430.6|12420.6|12437.6|12427.6|12450.6|12440.6|12429.6|12419.6|1680
1695276600000|2023-09-21 06:10:00|12436.6|12426.6|12445.6|12435.6|12456.6|12446.6|12434.6|12424.6|2086
1695276900000|2023-09-21 06:15:00|12446.6|12436.6|12434.6|12424.6|12451.6|12441.6|12434.6|12424.6|2239
1695277200000|2023-09-21 06:20:00|12435.6|12425.6|12434.6|12424.6|12439.6|12429.6|12429.6|12419.6|2080
1695277500000|2023-09-21 06:25:00|12435.6|12425.6|12423.6|12413.6|12438.6|12428.6|12422.6|12412.6|2376
1695277800000|2023-09-21 06:30:00|12424.6|12414.6|12400.6|12390.6|12425.6|12415.6|12399.6|12389.6|4341
1695278100000|2023-09-21 06:35:00|12401.6|12391.6|12397.6|12387.6|12405.6|12395.6|12394.6|12384.6|3086
1695278400000|2023-09-21 06:40:00|12396.6|12386.6|12396.6|12386.6|12403.6|12393.6|12392.6|12382.6|5035
1695278700000|2023-09-21 06:45:00|12398.6|12388.6|12397.6|12387.6|12404.6|12394.6|12394.6|12384.6|4124
1695279000000|2023-09-21 06:50:00|12396.6|12386.6|12391.6|12381.6|12403.6|12393.6|12388.6|12378.6|4604
1695279300000|2023-09-21 06:55:00|12390.6|12380.6|12389.6|12379.6|12399.6|12389.6|12385.6|12375.6|5528
1695279600000|2023-09-21 07:00:00|12390.6|12378.6|12393.6|12382.6|12396.6|12385.6|12388.6|12377.6|1314
1695279900000|2023-09-21 07:05:00|12394.6|12383.6|12397.6|12385.6|12397.6|12385.6|12394.6|12382.6|787
1695280200000|2023-09-21 07:10:00|12396.6|12386.6|12397.6|12386.6|12399.6|12387.6|12393.6|12382.6|1035
1695280500000|2023-09-21 07:15:00|12396.6|12385.6|12396.6|12385.6|12399.6|12388.6|12394.6|12383.6|1182
1695280800000|2023-09-21 07:20:00|12397.6|12386.6|12397.6|12386.6|12398.6|12386.6|12395.6|12384.6|1008
1695281100000|2023-09-21 07:25:00|12396.6|12385.6|12397.6|12386.6|12399.6|12387.6|12395.6|12384.6|807
1695281400000|2023-09-21 07:30:00|12398.6|12387.6|12398.6|12387.6|12399.6|12388.6|12396.6|12384.6|530
1695281700000|2023-09-21 07:35:00|12399.6|12386.6|12399.6|12388.6|12402.6|12391.6|12397.6|12386.6|523
1695282000000|2023-09-21 07:40:00|12400.6|12389.6|12399.6|12387.6|12401.6|12389.6|12398.6|12386.6|501
1695282300000|2023-09-21 07:45:00|12400.6|12389.6|12402.6|12390.6|12403.6|12392.6|12399.6|12388.6|446
1695282600000|2023-09-21 07:50:00|12403.6|12391.6|12402.6|12391.6|12405.6|12393.6|12402.6|12391.6|422
1695282900000|2023-09-21 07:55:00|12401.6|12390.6|12399.6|12387.6|12402.6|12391.6|12398.6|12387.6|970
1695283200000|2023-09-21 08:00:00|12400.6|12388.6|12399.6|12387.6|12403.6|12391.6|12398.6|12386.6|594
1695283500000|2023-09-21 08:05:00|12398.6|12388.6|12401.6|12389.6|12403.6|12392.6|12398.6|12387.6|642
1695283800000|2023-09-21 08:10:00|12400.6|12390.6|12397.6|12386.6|12401.6|12390.6|12396.6|12385.6|571
1695284100000|2023-09-21 08:15:00|12398.6|12385.6|12396.6|12384.6|12399.6|12387.6|12395.6|12384.6|509
1695284400000|2023-09-21 08:20:00|12397.6|12385.6|12402.6|12391.6|12403.6|12392.6|12396.6|12384.6|949
1695284700000|2023-09-21 08:25:00|12403.6|12390.6|12405.6|12392.6|12406.6|12395.6|12403.6|12390.6|842
1695285000000|2023-09-21 08:30:00|12411.4|12387.4|12404.4|12380.4|12411.8|12387.8|12404|12380|0
1695285300000|2023-09-21 08:35:00|12404.8|12380.8|12400.7|12376.7|12405|12381|12399.9|12375.9|1381
1695285600000|2023-09-21 08:40:00|12400.9|12376.9|12400.7|12376.7|12401.5|12377.5|12398.2|12374.2|0
1695285900000|2023-09-21 08:45:00|12400.9|12376.9|12402.1|12378.1|12402.9|12378.9|12399.1|12375.1|0
1695286200000|2023-09-21 08:50:00|12402.5|12378.5|12396.8|12372.8|12403.1|12379.1|12396|12372|0
1695286500000|2023-09-21 08:55:00|12396.4|12372.4|12398.9|12374.9|12400|12376|12395.8|12371.8|0
1695286800000|2023-09-21 09:00:00|12397.6|12385.6|12398.6|12386.6|12399.6|12388.6|12392.6|12381.6|243
1695287100000|2023-09-21 09:05:00|12397.6|12387.6|12394.6|12382.6|12398.6|12387.6|12393.6|12382.6|38
1695287400000|2023-09-21 09:10:00|12393.6|12383.6|12394.6|12383.6|12395.6|12383.6|12393.6|12382.6|92
1695287700000|2023-09-21 09:15:00|12393.6|12382.6|12390.6|12378.6|12394.6|12383.6|12390.6|12378.6|454
1695288000000|2023-09-21 09:20:00|12389.6|12377.6|12390.6|12379.6|12391.6|12380.6|12386.6|12375.6|426
1695288300000|2023-09-21 09:25:00|12389.6|12378.6|12388.6|12377.6|12389.6|12378.6|12385.6|12374.6|135
1695288600000|2023-09-21 09:30:00|12387.6|12376.6|12387.6|12376.6|12389.6|12378.6|12386.6|12375.6|188
1695288900000|2023-09-21 09:35:00|12386.6|12375.6|12389.6|12378.6|12389.6|12378.6|12386.6|12375.6|80
1695289200000|2023-09-21 09:40:00|12388.6|12377.6|12387.6|12376.6|12389.6|12378.6|12386.6|12375.6|77
1695289500000|2023-09-21 09:45:00|12388.6|12377.6|12384.6|12373.6|12388.6|12377.6|12382.6|12371.6|205
1695289800000|2023-09-21 09:50:00|12385.6|12374.6|12388.6|12377.6|12389.6|12378.6|12385.6|12374.6|301
1695290100000|2023-09-21 09:55:00|12387.6|12376.6|12385.6|12374.6|12389.6|12378.6|12384.6|12373.6|178
1695290400000|2023-09-21 10:00:00|12386.6|12375.6|12381.6|12370.6|12386.6|12375.6|12381.6|12370.6|123
1695290700000|2023-09-21 10:05:00|12382.6|12371.6|12381.6|12369.6|12382.6|12371.6|12378.6|12367.6|134
1695291000000|2023-09-21 10:10:00|12380.6|12368.6|12382.6|12371.6|12383.6|12372.6|12379.6|12368.6|76
1695291300000|2023-09-21 10:15:00|12381.6|12370.6|12372.6|12361.6|12382.6|12371.6|12370.6|12359.6|409
1695291600000|2023-09-21 10:20:00|12373.6|12362.6|12372.6|12361.6|12375.6|12364.6|12371.6|12360.6|147
1695291900000|2023-09-21 10:25:00|12373.6|12362.6|12377.6|12366.6|12378.6|12367.6|12373.6|12362.6|123
1695292200000|2023-09-21 10:30:00|12378.6|12367.6|12382.6|12371.6|12382.6|12371.6|12377.6|12366.6|94
1695292500000|2023-09-21 10:35:00|12381.6|12370.6|12379.6|12368.6|12384.6|12373.6|12375.6|12364.6|229
1695292800000|2023-09-21 10:40:00|12380.6|12369.6|12382.6|12370.6|12383.6|12372.6|12380.6|12369.6|45
1695293100000|2023-09-21 10:45:00|12381.6|12371.6|12381.6|12369.6|12384.6|12373.6|12381.6|12369.6|36
1695293400000|2023-09-21 10:50:00|12382.6|12370.6|12385.6|12373.6|12386.6|12375.6|12380.6|12369.6|335
1695293700000|2023-09-21 10:55:00|12384.6|12374.6|12385.6|12374.6|12387.6|12376.6|12384.6|12373.6|137
1695294000000|2023-09-21 11:00:00|12384.6|12373.6|12376.6|12365.6|12389.6|12377.6|12375.6|12364.6|326
1695294300000|2023-09-21 11:05:00|12377.6|12366.6|12373.6|12362.6|12379.6|12368.6|12370.6|12359.6|583
1695294600000|2023-09-21 11:10:00|12374.6|12363.6|12374.6|12363.6|12375.6|12364.6|12371.6|12360.6|211
1695294900000|2023-09-21 11:15:00|12375.6|12364.6|12374.6|12363.6|12378.6|12367.6|12373.6|12361.6|99
1695295200000|2023-09-21 11:20:00|12375.6|12364.6|12374.6|12362.6|12376.6|12365.6|12372.6|12361.6|135
1695295500000|2023-09-21 11:25:00|12373.6|12361.6|12376.6|12365.6|12376.6|12365.6|12373.6|12361.6|84
1695295800000|2023-09-21 11:30:00|12375.6|12364.6|12374.6|12363.6|12375.6|12364.6|12370.6|12359.6|133
1695296100000|2023-09-21 11:35:00|12375.6|12364.6|12374.6|12362.6|12377.6|12366.6|12373.6|12362.6|54
1695296400000|2023-09-21 11:40:00|12375.6|12363.6|12378.6|12367.6|12378.6|12367.6|12373.6|12362.6|48
1695296700000|2023-09-21 11:45:00|12377.6|12366.6|12377.6|12365.6|12379.6|12368.6|12376.6|12365.6|50
1695297000000|2023-09-21 11:50:00|12378.6|12366.6|12374.6|12363.6|12378.6|12367.6|12373.6|12362.6|66
1695297300000|2023-09-21 11:55:00|12375.6|12364.6|12374.6|12363.6|12376.6|12365.6|12371.6|12360.6|85
1695297600000|2023-09-21 12:00:00|12373.6|12362.6|12372.6|12361.6|12374.6|12363.6|12371.6|12359.6|52
1695297900000|2023-09-21 12:05:00|12371.6|12360.6|12370.6|12359.6|12372.6|12361.6|12367.6|12355.6|168
1695298200000|2023-09-21 12:10:00|12371.6|12360.6|12371.6|12359.6|12373.6|12361.6|12369.6|12358.6|75
1695298500000|2023-09-21 12:15:00|12370.6|12358.6|12363.6|12352.6|12373.6|12362.6|12363.6|12351.6|474
1695298800000|2023-09-21 12:20:00|12364.6|12353.6|12361.6|12350.6|12364.6|12353.6|12360.6|12348.6|628
1695299100000|2023-09-21 12:25:00|12362.6|12351.6|12364.6|12352.6|12364.6|12353.6|12361.6|12349.6|427
1695299400000|2023-09-21 12:30:00|12363.6|12351.6|12363.6|12352.6|12366.6|12355.6|12362.6|12350.6|192
1695299700000|2023-09-21 12:35:00|12364.6|12353.6|12370.6|12359.6|12370.6|12359.6|12364.6|12352.6|131
1695300000000|2023-09-21 12:40:00|12371.6|12360.6|12370.6|12359.6|12372.6|12361.6|12368.6|12357.6|128
1695300300000|2023-09-21 12:45:00|12371.6|12360.6|12372.6|12361.6|12374.6|12363.6|12369.6|12357.6|90
1695300600000|2023-09-21 12:50:00|12373.6|12360.6|12372.6|12361.6|12373.6|12362.6|12369.6|12358.6|78
1695300900000|2023-09-21 12:55:00|12373.6|12362.6|12375.6|12364.6|12375.6|12364.6|12371.6|12360.6|45
1695301200000|2023-09-21 13:00:00|12374.6|12363.6|12374.6|12363.6|12378.6|12367.6|12373.6|12361.6|140
1695301500000|2023-09-21 13:05:00|12373.6|12362.6|12376.6|12365.6|12376.6|12365.6|12373.6|12362.6|75
1695301800000|2023-09-21 13:10:00|12375.6|12364.6|12371.6|12360.6|12376.6|12364.6|12371.6|12360.6|176
1695302100000|2023-09-21 13:15:00|12372.6|12361.6|12372.6|12361.6|12375.6|12364.6|12369.6|12358.6|156
1695302400000|2023-09-21 13:20:00|12373.6|12362.6|12369.6|12358.6|12374.6|12363.6|12369.6|12358.6|73
1695302700000|2023-09-21 13:25:00|12370.6|12357.6|12368.6|12357.6|12370.6|12359.6|12367.6|12355.6|239
1695303000000|2023-09-21 13:30:00|12367.6|12356.6|12363.6|12352.6|12374.6|12362.6|12361.6|12350.6|1633
1695303300000|2023-09-21 13:35:00|12361.6|12351.6|12352.6|12341.6|12374.6|12363.6|12352.6|12340.6|1251
1695303600000|2023-09-21 13:40:00|12353.6|12342.6|12354.6|12343.6|12366.6|12355.6|12353.6|12342.6|1013
1695303900000|2023-09-21 13:45:00|12355.6|12344.6|12358.6|12346.6|12361.6|12350.6|12354.6|12343.6|568
1695304200000|2023-09-21 13:50:00|12359.6|12347.6|12354.6|12343.6|12361.6|12350.6|12353.6|12342.6|465
1695304500000|2023-09-21 13:55:00|12353.6|12342.6|12352.6|12340.6|12357.6|12346.6|12351.6|12340.6|865
1695304800000|2023-09-21 14:00:00|12353.6|12341.6|12362.6|12351.6|12367.6|12356.6|12353.6|12341.6|484
1695305100000|2023-09-21 14:05:00|12363.6|12352.6|12367.6|12356.6|12368.6|12357.6|12360.6|12349.6|235
1695305400000|2023-09-21 14:10:00|12368.6|12357.6|12369.6|12358.6|12373.6|12362.6|12367.6|12356.6|205
1695305700000|2023-09-21 14:15:00|12370.6|12359.6|12378.6|12367.6|12378.6|12367.6|12370.6|12359.6|358
1695306000000|2023-09-21 14:20:00|12377.6|12366.6|12376.6|12365.6|12381.6|12369.6|12376.6|12365.6|203
1695306300000|2023-09-21 14:25:00|12377.6|12366.6|12376.6|12365.6|12378.6|12367.6|12373.6|12362.6|200
1695306600000|2023-09-21 14:30:00|12377.6|12366.6|12379.6|12367.6|12380.6|12369.6|12375.6|12364.6|197
1695306900000|2023-09-21 14:35:00|12380.6|12368.6|12382.6|12371.6|12382.6|12371.6|12378.6|12367.6|185
1695307200000|2023-09-21 14:40:00|12381.6|12370.6|12376.6|12365.6|12384.6|12373.6|12376.6|12365.6|153
1695307500000|2023-09-21 14:45:00|12377.6|12366.6|12376.6|12364.6|12378.6|12367.6|12374.6|12363.6|332
1695307800000|2023-09-21 14:50:00|12375.6|12363.6|12372.6|12361.6|12376.6|12365.6|12371.6|12360.6|225
1695308100000|2023-09-21 14:55:00|12373.6|12362.6|12371.6|12360.6|12374.6|12363.6|12369.6|12357.6|284
1695308400000|2023-09-21 15:00:00|12372.6|12361.6|12377.6|12365.6|12377.6|12365.6|12370.6|12359.6|141
1695308700000|2023-09-21 15:05:00|12378.6|12366.6|12377.6|12365.6|12379.6|12368.6|12374.6|12363.6|189
1695309000000|2023-09-21 15:10:00|12378.6|12366.6|12374.6|12363.6|12381.6|12369.6|12373.6|12362.6|147
1695309300000|2023-09-21 15:15:00|12373.6|12362.6|12373.6|12362.6|12374.6|12363.6|12371.6|12360.6|92
1695309600000|2023-09-21 15:20:00|12374.6|12363.6|12372.6|12361.6|12377.6|12365.6|12372.6|12361.6|99
1695309900000|2023-09-21 15:25:00|12373.6|12360.6|12369.6|12358.6|12373.6|12360.6|12366.6|12355.6|233
1695310200000|2023-09-21 15:30:00|12370.6|12357.6|12372.6|12361.6|12374.6|12363.6|12368.6|12357.6|83
1695310500000|2023-09-21 15:35:00|12373.6|12360.6|12370.6|12359.6|12374.6|12362.6|12368.6|12357.6|381
1695310800000|2023-09-21 15:40:00|12369.6|12358.6|12366.6|12354.6|12369.6|12358.6|12362.6|12351.6|195
1695311100000|2023-09-21 15:45:00|12365.6|12355.6|12367.6|12356.6|12369.6|12358.6|12364.6|12353.6|124
1695311400000|2023-09-21 15:50:00|12368.6|12357.6|12364.6|12352.6|12371.6|12360.6|12363.6|12352.6|325
1695311700000|2023-09-21 15:55:00|12365.6|12353.6|12365.6|12354.6|12365.6|12354.6|12364.6|12352.6|56
1695312000000|2023-09-21 16:00:00|12363.6|12353.6|12362.6|12351.6|12364.6|12353.6|12361.6|12350.6|135
1695312300000|2023-09-21 16:05:00|12361.6|12350.6|12362.6|12351.6|12362.6|12351.6|12361.6|12350.6|43
1695312600000|2023-09-21 16:10:00|12361.6|12350.6|12363.6|12351.6|12364.6|12353.6|12359.6|12348.6|197
1695312900000|2023-09-21 16:15:00|12362.6|12352.6|12360.6|12348.6|12364.6|12353.6|12359.6|12348.6|210
1695313200000|2023-09-21 16:20:00|12361.6|12349.6|12364.6|12353.6|12365.6|12354.6|12361.6|12349.6|120
1695313500000|2023-09-21 16:25:00|12363.6|12352.6|12364.6|12353.6|12365.6|12354.6|12362.6|12351.6|43
1695313800000|2023-09-21 16:30:00|12365.6|12354.6|12367.6|12356.6|12368.6|12356.6|12363.6|12352.6|50
1695314100000|2023-09-21 16:35:00|12366.6|12355.6|12362.6|12351.6|12367.6|12356.6|12361.6|12350.6|124
1695314400000|2023-09-21 16:40:00|12363.6|12352.6|12362.6|12350.6|12364.6|12353.6|12361.6|12350.6|72
1695314700000|2023-09-21 16:45:00|12363.6|12351.6|12366.6|12354.6|12366.6|12354.6|12362.6|12350.6|90
1695315000000|2023-09-21 16:50:00|12365.6|12353.6|12364.6|12352.6|12366.6|12355.6|12363.6|12352.6|88
1695315300000|2023-09-21 16:55:00|12363.6|12353.6|12362.6|12351.6|12364.6|12353.6|12361.6|12350.6|78
1695315600000|2023-09-21 17:00:00|12363.6|12352.6|12365.6|12354.6|12366.6|12355.6|12362.6|12351.6|147
1695315900000|2023-09-21 17:05:00|12366.6|12355.6|12364.6|12353.6|12367.6|12356.6|12364.6|12353.6|182
1695316200000|2023-09-21 17:10:00|12365.6|12354.6|12367.6|12356.6|12368.6|12356.6|12364.6|12353.6|52
1695316500000|2023-09-21 17:15:00|12368.6|12357.6|12368.6|12357.6|12370.6|12359.6|12367.6|12356.6|124
1695316800000|2023-09-21 17:20:00|12367.6|12356.6|12367.6|12356.6|12368.6|12357.6|12366.6|12355.6|114
1695317100000|2023-09-21 17:25:00|12368.6|12357.6|12368.6|12357.6|12370.6|12359.6|12367.6|12356.6|70
1695317400000|2023-09-21 17:30:00|12369.6|12356.6|12369.6|12358.6|12369.6|12358.6|12367.6|12356.6|42
1695317700000|2023-09-21 17:35:00|12370.6|12359.6|12369.6|12358.6|12373.6|12362.6|12369.6|12358.6|150
1695318000000|2023-09-21 17:40:00|12370.6|12359.6|12368.6|12357.6|12371.6|12360.6|12367.6|12356.6|53
1695318300000|2023-09-21 17:45:00|12369.6|12356.6|12370.6|12359.6|12370.6|12359.6|12368.6|12356.6|37
1695318600000|2023-09-21 17:50:00|12369.6|12358.6|12371.6|12360.6|12371.6|12360.6|12369.6|12358.6|50
1695318900000|2023-09-21 17:55:00|12372.6|12359.6|12369.6|12358.6|12372.6|12359.6|12369.6|12358.6|89
1695319200000|2023-09-21 18:00:00|12370.6|12359.6|12367.6|12356.6|12370.6|12359.6|12367.6|12356.6|88
1695319500000|2023-09-21 18:05:00|12368.6|12357.6|12366.6|12355.6|12369.6|12358.6|12366.6|12355.6|87
1695319800000|2023-09-21 18:10:00|12365.6|12354.6|12365.6|12354.6|12368.6|12356.6|12365.6|12353.6|40
1695320100000|2023-09-21 18:15:00|12364.6|12353.6|12366.6|12355.6|12367.6|12355.6|12364.6|12353.6|35
1695320400000|2023-09-21 18:20:00|12367.6|12356.6|12368.6|12356.6|12368.6|12357.6|12365.6|12354.6|60
1695320700000|2023-09-21 18:25:00|12367.6|12357.6|12366.6|12355.6|12368.6|12357.6|12365.6|12354.6|38
1695321000000|2023-09-21 18:30:00|12367.6|12356.6|12365.6|12354.6|12368.6|12356.6|12364.6|12353.6|255
1695321300000|2023-09-21 18:35:00|12366.6|12355.6|12370.6|12359.6|12372.6|12361.6|12366.6|12355.6|176
1695321600000|2023-09-21 18:40:00|12369.6|12358.6|12374.1|12364.1|12375.6|12364.6|12369.6|12358.6|469
1695321900000|2023-09-21 18:45:00|12373.6|12363.6|12371.1|12361.1|12374.1|12364.1|12371.1|12361.1|144
1695322200000|2023-09-21 18:50:00|12372.1|12362.1|12370.1|12360.1|12372.1|12362.1|12368.1|12358.1|136
1695322500000|2023-09-21 18:55:00|12370.6|12360.6|12371.1|12361.1|12372.1|12362.1|12370.1|12360.1|106
1695322800000|2023-09-21 19:00:00|12370.6|12360.6|12370.1|12360.1|12371.1|12361.1|12368.1|12358.1|79
1695323100000|2023-09-21 19:05:00|12369.6|12359.6|12369.1|12359.1|12369.6|12359.6|12368.1|12358.1|37
1695323400000|2023-09-21 19:10:00|12368.1|12358.1|12368.1|12358.1|12368.1|12358.1|12368.1|12358.1|15
1695323700000|2023-09-21 19:15:00|12367.1|12357.1|12367.1|12357.1|12368.1|12358.1|12367.1|12357.1|94
1695324000000|2023-09-21 19:20:00|12368.1|12358.1|12368.1|12358.1|12368.6|12358.6|12367.1|12357.1|40
1695324300000|2023-09-21 19:25:00|12368.6|12358.6|12366.1|12356.1|12369.1|12359.1|12366.1|12356.1|43
1695324600000|2023-09-21 19:30:00|12365.1|12355.1|12365.1|12355.1|12366.1|12356.1|12365.1|12355.1|199
1695324900000|2023-09-21 19:35:00|12365.6|12355.6|12367.1|12357.1|12368.1|12358.1|12365.6|12355.6|26
1695325200000|2023-09-21 19:40:00|12366.6|12356.6|12366.1|12356.1|12367.1|12357.1|12365.1|12355.1|75
1695325500000|2023-09-21 19:45:00|12366.6|12356.6|12366.6|12356.6|12367.1|12357.1|12365.1|12355.1|42
1695325800000|2023-09-21 19:50:00|12366.1|12356.1|12365.1|12355.1|12366.1|12356.1|12365.1|12355.1|55
1695326100000|2023-09-21 19:55:00|12363.1|12353.1|12361.1|12351.1|12363.1|12353.1|12361.1|12351.1|104
1695326400000|2023-09-21 20:00:00|12360.6|12350.6|12360.1|12350.1|12361.6|12351.6|12360.1|12350.1|49
1695326700000|2023-09-21 20:05:00|12361.1|12351.1|12360.6|12350.6|12362.1|12352.1|12360.6|12350.6|26
1695327000000|2023-09-21 20:10:00|12361.1|12351.1|12358.1|12348.1|12361.1|12351.1|12358.1|12348.1|26
1695327300000|2023-09-21 20:15:00|12358.6|12348.6|12359.6|12349.6|12359.6|12349.6|12358.6|12348.6|1
1695327600000|2023-09-21 20:20:00|12360.1|12350.1|12359.6|12349.6|12361.1|12351.1|12358.6|12348.6|34
1695327900000|2023-09-21 20:25:00|12360.1|12350.1|12360.1|12350.1|12360.1|12350.1|12358.6|12348.6|21
1695328200000|2023-09-21 20:30:00|12359.6|12349.6|12355.1|12345.1|12359.6|12349.6|12355.1|12345.1|145
1695328500000|2023-09-21 20:35:00|12356.1|12346.1|12355.6|12345.6|12356.1|12346.1|12355.1|12345.1|59
1695328800000|2023-09-21 20:40:00|12355.1|12345.1|12354.6|12344.6|12356.1|12346.1|12354.1|12344.1|55
1695329100000|2023-09-21 20:45:00|12355.1|12345.1|12354.6|12344.6|12355.1|12345.1|12354.6|12344.6|17
1695329400000|2023-09-21 20:50:00|12353.6|12343.6|12354.6|12344.6|12354.6|12344.6|12353.6|12343.6|44
1695329700000|2023-09-21 20:55:00|12355.1|12345.1|12355.6|12345.6|12356.1|12346.1|12354.6|12344.6|43
1695330000000|2023-09-21 21:00:00|12355.1|12345.1|12358.1|12348.1|12358.1|12348.1|12355.1|12345.1|1
1695330300000|2023-09-21 21:05:00|12356.6|12346.6|12355.6|12345.6|12356.6|12346.6|12355.6|12345.6|3
1695330900000|2023-09-21 21:15:00|12363|12339|12360.3|12336.3|12363|12339|12359|12335|1
1695331200000|2023-09-21 21:20:00|12360|12336|12360.8|12336.8|12360.8|12336.8|12359.7|12335.7|0
1695331500000|2023-09-21 21:25:00|12361.4|12337.4|12361.3|12337.3|12361.5|12337.5|12360.8|12336.8|0
1695331800000|2023-09-21 21:30:00|12361.1|12337.1|12361|12337|12361.8|12337.8|12361|12337|0
1695332100000|2023-09-21 21:35:00|12361.3|12337.3|12359.8|12335.8|12361.3|12337.3|12359.7|12335.7|0
1695332400000|2023-09-21 21:40:00|12359.7|12335.7|12360.3|12336.3|12360.4|12336.4|12359.7|12335.7|0
1695332700000|2023-09-21 21:45:00|12360.1|12336.1|12361.1|12337.1|12361.4|12337.4|12360|12336|0
1695333000000|2023-09-21 21:50:00|12361.3|12337.3|12360.9|12336.9|12361.4|12337.4|12360.4|12336.4|0
1695333300000|2023-09-21 21:55:00|12361|12337|12361.7|12337.7|12361.7|12337.7|12360.7|12336.7|0
1695333600000|2023-09-21 22:00:00|12363.6|12339.6|12366.4|12342.4|12369.7|12345.7|12363.6|12339.6|0
1695333900000|2023-09-21 22:05:00|12366.6|12342.6|12366.9|12342.9|12367.4|12343.4|12365.5|12341.5|0
1695334200000|2023-09-21 22:10:00|12367.3|12343.3|12370.2|12346.2|12370.6|12346.6|12367.3|12343.3|0
1695334500000|2023-09-21 22:15:00|12362.9|12338.9|12359.7|12335.7|12363.8|12339.8|12358.3|12334.3|0
1695334800000|2023-09-21 22:20:00|12359.5|12335.5|12361.4|12337.4|12361.9|12337.9|12359.3|12335.3|0
1695335100000|2023-09-21 22:25:00|12361|12337|12361.1|12337.1|12361.1|12337.1|12359.2|12335.2|0
1695335400000|2023-09-21 22:30:00|12361.5|12337.5|12359.2|12335.2|12361.6|12337.6|12358.8|12334.8|0
1695335700000|2023-09-21 22:35:00|12359|12335|12359.7|12335.7|12359.7|12335.7|12358.8|12334.8|0
1695336000000|2023-09-21 22:40:00|12359.3|12335.3|12360.2|12336.2|12360.6|12336.6|12359.2|12335.2|0
1695336300000|2023-09-21 22:45:00|12360|12336|12358.8|12334.8|12360|12336|12358.8|12334.8|0
1695336600000|2023-09-21 22:50:00|12359.2|12335.2|12359.2|12335.2|12359.4|12335.4|12358.8|12334.8|0
1695336900000|2023-09-21 22:55:00|12359.7|12335.7|12359.9|12335.9|12360.2|12336.2|12359.2|12335.2|0
1695337200000|2023-09-21 23:00:00|12359.5|12335.5|12356.1|12332.1|12360.3|12336.3|12355.7|12331.7|0
1695337500000|2023-09-21 23:05:00|12356.6|12332.6|12359.3|12335.3|12360.7|12336.7|12356.6|12332.6|0
1695337800000|2023-09-21 23:10:00|12359.7|12335.7|12360.2|12336.2|12360.7|12336.7|12359.5|12335.5|0
1695338100000|2023-09-21 23:15:00|12359.8|12335.8|12360.2|12336.2|12360.7|12336.7|12359.3|12335.3|0
1695338400000|2023-09-21 23:20:00|12360|12336|12360.7|12336.7|12361.1|12337.1|12359.7|12335.7|0
1695338700000|2023-09-21 23:25:00|12360.4|12336.4|12359.7|12335.7|12360.7|12336.7|12358.8|12334.8|0
1695339000000|2023-09-21 23:30:00|12359.3|12335.3|12359.7|12335.7|12360.2|12336.2|12359.3|12335.3|0
1695339300000|2023-09-21 23:35:00|12359.3|12335.3|12361.6|12337.6|12361.6|12337.6|12359.3|12335.3|0
1695339600000|2023-09-21 23:40:00|12361.2|12337.2|12361|12337|12361.6|12337.6|12360.3|12336.3|0
1695339900000|2023-09-21 23:45:00|12361.2|12337.2|12359.8|12335.8|12361.2|12337.2|12359.8|12335.8|0
1695340200000|2023-09-21 23:50:00|12359.4|12335.4|12354.2|12330.2|12359.4|12335.4|12353.3|12329.3|0
1695340500000|2023-09-21 23:55:00|12353.8|12329.8|12355.2|12331.2|12355.6|12331.6|12353.8|12329.8|0
1695340800000|2023-09-22 00:00:00|12355.6|12331.6|12357.1|12333.1|12360.1|12336.1|12355.6|12331.6|0
1695341100000|2023-09-22 00:05:00|12357.5|12333.5|12358.3|12334.3|12358.8|12334.8|12355.7|12331.7|0
1695341400000|2023-09-22 00:10:00|12357.9|12333.9|12353.6|12329.6|12357.9|12333.9|12353.1|12329.1|0
1695341700000|2023-09-22 00:15:00|12353.1|12329.1|12351.1|12327.1|12353.9|12329.9|12349.6|12325.6|0
1695342000000|2023-09-22 00:20:00|12351.5|12327.5|12351.3|12327.3|12353.3|12329.3|12350|12326|0
1695342300000|2023-09-22 00:25:00|12350.8|12326.8|12347.9|12323.9|12350.8|12326.8|12347.9|12323.9|0
1695342600000|2023-09-22 00:30:00|12348.3|12324.3|12348.3|12324.3|12349.8|12325.8|12345.1|12321.1|0
1695342900000|2023-09-22 00:35:00|12348.7|12324.7|12349.1|12325.1|12349.5|12325.5|12345.8|12321.8|0
1695343200000|2023-09-22 00:40:00|12348.7|12324.7|12347.6|12323.6|12349.7|12325.7|12347.6|12323.6|0
1695343500000|2023-09-22 00:45:00|12347.2|12323.2|12354.5|12330.5|12354.5|12330.5|12347.2|12323.2|0
1695343800000|2023-09-22 00:50:00|12354.7|12330.7|12358|12334|12358|12334|12354.7|12330.7|0
1695344100000|2023-09-22 00:55:00|12357.6|12333.6|12359.7|12335.7|12359.7|12335.7|12357.6|12333.6|0
1695344400000|2023-09-22 01:00:00|12359.3|12335.3|12341.1|12331.1|12372.1|12362.1|12338.6|12328.6|4666
1695344700000|2023-09-22 01:05:00|12340.1|12330.1|12344.1|12334.1|12349.1|12339.1|12334.1|12324.1|2890
1695345000000|2023-09-22 01:10:00|12345.1|12335.1|12346.1|12336.1|12348.1|12338.1|12339.1|12329.1|682
1695345300000|2023-09-22 01:15:00|12348.1|12338.1|12363.6|12353.6|12372.1|12362.1|12341.6|12331.6|1714
1695345600000|2023-09-22 01:20:00|12363.1|12353.1|12375.6|12365.6|12382.1|12372.1|12356.6|12346.6|1718
1695345900000|2023-09-22 01:25:00|12376.1|12366.1|12395.1|12385.1|12398.6|12388.6|12376.1|12366.1|7642
1695346200000|2023-09-22 01:30:00|12394.6|12384.6|12376.6|12366.6|12406.6|12396.6|12359.1|12349.1|11096
1695346500000|2023-09-22 01:35:00|12377.1|12367.1|12386.1|12376.1|12391.6|12381.6|12362.1|12352.1|4964
1695346800000|2023-09-22 01:40:00|12385.6|12375.6|12407.6|12397.6|12413.1|12403.1|12385.1|12375.1|5232
1695347100000|2023-09-22 01:45:00|12408.1|12398.1|12422.6|12412.6|12429.6|12419.6|12391.6|12381.6|4922
1695347400000|2023-09-22 01:50:00|12423.6|12413.6|12430.6|12420.6|12430.6|12420.6|12410.6|12400.6|3800
1695347700000|2023-09-22 01:55:00|12429.6|12419.6|12442.6|12432.6|12442.6|12432.6|12421.6|12411.6|3803
1695348000000|2023-09-22 02:00:00|12441.6|12431.6|12435.6|12425.6|12457.6|12447.6|12435.6|12425.6|5747
1695348300000|2023-09-22 02:05:00|12434.6|12424.6|12445.6|12435.6|12448.6|12438.6|12431.6|12421.6|3091
1695348600000|2023-09-22 02:10:00|12444.6|12434.6|12464.6|12454.6|12466.6|12456.6|12433.6|12423.6|4738
1695348900000|2023-09-22 02:15:00|12465.6|12455.6|12478.6|12468.6|12490.6|12480.6|12462.6|12452.6|10381
1695349200000|2023-09-22 02:20:00|12476.6|12466.6|12469.6|12459.6|12486.6|12476.6|12462.6|12452.6|4203
1695349500000|2023-09-22 02:25:00|12468.6|12458.6|12470.6|12460.6|12478.6|12468.6|12462.6|12452.6|4289
1695349800000|2023-09-22 02:30:00|12471.6|12461.6|12480.6|12470.6|12489.6|12479.6|12471.6|12461.6|5388
1695350100000|2023-09-22 02:35:00|12481.6|12471.6|12472.6|12462.6|12481.6|12471.6|12465.6|12455.6|2145
1695350400000|2023-09-22 02:40:00|12471.6|12461.6|12481.6|12471.6|12483.6|12473.6|12470.6|12460.6|1674
1695350700000|2023-09-22 02:45:00|12480.6|12470.6|12506.6|12496.6|12511.6|12501.6|12479.6|12469.6|4761
1695351000000|2023-09-22 02:50:00|12505.6|12495.6|12493.6|12483.6|12513.6|12503.6|12490.6|12480.6|3362
1695351300000|2023-09-22 02:55:00|12494.6|12484.6|12499.6|12489.6|12504.6|12494.6|12489.6|12479.6|1561
1695351600000|2023-09-22 03:00:00|12500.6|12490.6|12507.6|12497.6|12509.6|12499.6|12488.6|12478.6|2144
1695351900000|2023-09-22 03:05:00|12508.6|12498.6|12511.6|12501.6|12514.6|12504.6|12500.6|12490.6|1808
1695352200000|2023-09-22 03:10:00|12510.6|12500.6|12518.6|12508.6|12519.6|12509.6|12505.6|12495.6|2367
1695352500000|2023-09-22 03:15:00|12517.6|12507.6|12533.6|12523.6|12538.6|12528.6|12507.6|12497.6|4741
1695352800000|2023-09-22 03:20:00|12534.6|12524.6|12534.6|12524.6|12545.6|12535.6|12531.6|12521.6|3447
1695353100000|2023-09-22 03:25:00|12535.6|12525.6|12547.6|12537.6|12551.6|12541.6|12534.6|12524.6|4033
1695353400000|2023-09-22 03:30:00|12549.6|12539.6|12566.6|12556.6|12567.6|12557.6|12547.6|12537.6|1746
1695353700000|2023-09-22 03:35:00|12565.6|12555.6|12571.6|12561.6|12574.6|12564.6|12562.6|12552.6|1582
1695354000000|2023-09-22 03:40:00|12572.6|12562.6|12570.6|12560.6|12572.6|12562.6|12568.6|12558.6|857
1695354300000|2023-09-22 03:45:00|12569.6|12559.6|12565.6|12555.6|12572.6|12562.6|12564.6|12554.6|794
1695354600000|2023-09-22 03:50:00|12564.6|12554.6|12566.6|12556.6|12569.6|12559.6|12562.6|12552.6|797
1695354900000|2023-09-22 03:55:00|12567.6|12557.6|12570.6|12560.6|12571.6|12561.6|12566.6|12556.6|640
1695355200000|2023-09-22 04:00:00|12569.6|12559.6|12571.6|12561.6|12572.6|12562.6|12567.6|12557.6|627
1695355500000|2023-09-22 04:05:00|12570.6|12560.6|12576.6|12566.6|12577.6|12567.6|12570.6|12560.6|965
1695355800000|2023-09-22 04:10:00|12577.6|12567.6|12576.6|12566.6|12578.6|12568.6|12573.6|12563.6|806
1695356100000|2023-09-22 04:15:00|12577.6|12567.6|12570.6|12560.6|12577.6|12567.6|12569.6|12559.6|1013
1695356400000|2023-09-22 04:20:00|12571.6|12561.6|12573.6|12563.6|12573.6|12563.6|12570.6|12560.6|665
1695356700000|2023-09-22 04:25:00|12572.6|12562.6|12574.6|12564.6|12577.6|12567.6|12572.6|12562.6|769
1695357000000|2023-09-22 04:30:00|12573.6|12563.6|12577.6|12567.6|12577.6|12567.6|12572.6|12562.6|963
1695357300000|2023-09-22 04:35:00|12576.6|12566.6|12573.6|12563.6|12577.6|12567.6|12572.6|12562.6|909
1695357600000|2023-09-22 04:40:00|12574.6|12564.6|12569.6|12559.6|12574.6|12564.6|12566.6|12556.6|620
1695357900000|2023-09-22 04:45:00|12570.6|12560.6|12565.6|12555.6|12571.6|12561.6|12564.6|12554.6|417
1695358200000|2023-09-22 04:50:00|12564.6|12554.6|12567.6|12557.6|12567.6|12557.6|12562.6|12552.6|614
1695358500000|2023-09-22 04:55:00|12568.6|12558.6|12571.6|12561.6|12575.6|12565.6|12567.6|12557.6|1347
1695358800000|2023-09-22 05:00:00|12570.6|12560.6|12527.6|12517.6|12573.6|12563.6|12521.6|12511.6|8428
1695359100000|2023-09-22 05:05:00|12528.6|12518.6|12554.6|12544.6|12562.6|12552.6|12527.6|12517.6|3108
1695359400000|2023-09-22 05:10:00|12556.6|12546.6|12541.6|12531.6|12561.6|12551.6|12541.6|12531.6|3452
1695359700000|2023-09-22 05:15:00|12542.6|12532.6|12534.6|12524.6|12543.6|12533.6|12529.6|12519.6|2221
1695360000000|2023-09-22 05:20:00|12533.6|12523.6|12538.6|12528.6|12540.6|12530.6|12531.6|12521.6|6594
1695360300000|2023-09-22 05:25:00|12537.6|12527.6|12545.6|12535.6|12547.6|12537.6|12534.6|12524.6|8042
1695360600000|2023-09-22 05:30:00|12546.6|12536.6|12555.6|12545.6|12560.6|12550.6|12543.6|12533.6|2866
1695360900000|2023-09-22 05:35:00|12556.6|12546.6|12547.6|12537.6|12559.6|12549.6|12540.6|12530.6|2013
1695361200000|2023-09-22 05:40:00|12548.6|12538.6|12557.6|12547.6|12558.6|12548.6|12544.6|12534.6|1868
1695361500000|2023-09-22 05:45:00|12556.6|12546.6|12558.6|12548.6|12558.6|12548.6|12550.6|12540.6|1830
1695361800000|2023-09-22 05:50:00|12557.6|12547.6|12575.6|12565.6|12581.6|12571.6|12555.6|12545.6|3874
1695362100000|2023-09-22 05:55:00|12576.6|12566.6|12620.6|12610.6|12620.6|12610.6|12573.6|12563.6|6439
1695362400000|2023-09-22 06:00:00|12622.6|12612.6|12619.6|12609.6|12638.6|12628.6|12608.6|12598.6|6947
1695362700000|2023-09-22 06:05:00|12621.6|12611.6|12629.6|12619.6|12632.6|12622.6|12610.6|12600.6|3921
1695363000000|2023-09-22 06:10:00|12630.6|12620.6|12628.6|12618.6|12646.6|12636.6|12625.6|12615.6|5349
1695363300000|2023-09-22 06:15:00|12629.6|12619.6|12647.6|12637.6|12648.6|12638.6|12629.6|12619.6|3704
1695363600000|2023-09-22 06:20:00|12646.6|12636.6|12650.6|12640.6|12659.6|12649.6|12642.6|12632.6|6867
1695363900000|2023-09-22 06:25:00|12651.6|12641.6|12646.6|12636.6|12655.6|12645.6|12642.6|12632.6|5852
1695364200000|2023-09-22 06:30:00|12645.6|12635.6|12662.6|12652.6|12672.6|12662.6|12645.6|12635.6|8014
1695364500000|2023-09-22 06:35:00|12661.6|12651.6|12641.6|12631.6|12662.6|12652.6|12641.6|12631.6|3232
1695364800000|2023-09-22 06:40:00|12642.6|12632.6|12643.6|12633.6|12646.6|12636.6|12635.6|12625.6|4382
1695365100000|2023-09-22 06:45:00|12644.6|12634.6|12645.6|12635.6|12649.6|12639.6|12633.6|12623.6|3811
1695365400000|2023-09-22 06:50:00|12644.6|12634.6|12660.6|12650.6|12661.6|12651.6|12641.6|12631.6|4261
1695365700000|2023-09-22 06:55:00|12659.6|12649.6|12674.6|12664.6|12675.6|12665.6|12654.6|12644.6|7786
1695366000000|2023-09-22 07:00:00|12676.6|12663.6|12664.6|12653.6|12676.6|12663.6|12660.6|12648.6|2776
1695366300000|2023-09-22 07:05:00|12665.6|12652.6|12667.6|12656.6|12673.6|12661.6|12659.6|12648.6|2715
1695366600000|2023-09-22 07:10:00|12668.6|12657.6|12676.6|12664.6|12680.6|12668.6|12667.6|12655.6|1793
1695366900000|2023-09-22 07:15:00|12675.6|12663.6|12671.6|12659.6|12675.6|12664.6|12668.6|12656.6|1146
1695367200000|2023-09-22 07:20:00|12672.6|12660.6|12672.6|12661.6|12673.6|12661.6|12666.6|12655.6|1282
1695367500000|2023-09-22 07:25:00|12673.6|12662.6|12670.6|12659.6|12673.6|12662.6|12666.6|12655.6|1840
1695367800000|2023-09-22 07:30:00|12672.6|12661.6|12682.6|12671.6|12685.6|12673.6|12671.6|12659.6|1857
1695368100000|2023-09-22 07:35:00|12683.6|12672.6|12695.6|12683.6|12696.6|12685.6|12683.6|12672.6|1645
1695368400000|2023-09-22 07:40:00|12694.6|12684.6|12693.6|12682.6|12698.6|12687.6|12690.6|12679.6|2436
1695368700000|2023-09-22 07:45:00|12692.6|12681.6|12703.6|12691.6|12703.6|12692.6|12689.6|12678.6|2417
1695369000000|2023-09-22 07:50:00|12702.6|12692.6|12701.6|12689.6|12705.6|12694.6|12698.6|12687.6|2303
1695369300000|2023-09-22 07:55:00|12700.6|12690.6|12710.6|12699.6|12712.6|12701.6|12700.6|12689.6|3453
1695369600000|2023-09-22 08:00:00|12711.6|12700.6|12701.6|12689.6|12712.6|12700.6|12696.6|12684.6|1099
1695369900000|2023-09-22 08:05:00|12702.6|12690.6|12708.6|12697.6|12711.6|12699.6|12701.6|12689.6|1026
1695370200000|2023-09-22 08:10:00|12707.6|12695.6|12706.6|12695.6|12709.6|12698.6|12703.6|12692.6|863
1695370500000|2023-09-22 08:15:00|12707.6|12696.6|12713.6|12702.6|12714.6|12703.6|12702.6|12691.6|2065
1695370800000|2023-09-22 08:20:00|12712.6|12701.6|12705.6|12693.6|12715.6|12703.6|12702.6|12691.6|1305
1695371100000|2023-09-22 08:25:00|12704.6|12692.6|12708.6|12695.6|12708.6|12696.6|12696.6|12685.6|2853
1695371400000|2023-09-22 08:30:00|12708.7|12684.7|12711.4|12687.4|12713.1|12689.1|12706.1|12682.1|0
1695371700000|2023-09-22 08:35:00|12711.6|12687.6|12714.7|12690.7|12714.7|12690.7|12709.7|12685.7|1037
1695372000000|2023-09-22 08:40:00|12715.1|12691.1|12714.7|12690.7|12716.2|12692.2|12713.6|12689.6|0
1695372300000|2023-09-22 08:45:00|12714.3|12690.3|12707|12683|12714.7|12690.7|12705.9|12681.9|0
1695372600000|2023-09-22 08:50:00|12707.2|12683.2|12710.7|12686.7|12711.7|12687.7|12707|12683|0
1695372900000|2023-09-22 08:55:00|12710.5|12686.5|12710.7|12686.7|12711.7|12687.7|12707.3|12683.3|0
1695373200000|2023-09-22 09:00:00|12710.3|12686.3|12716.6|12705.6|12718.6|12707.6|12710.3|12686.3|949
1695373500000|2023-09-22 09:05:00|12717.6|12704.6|12716.6|12705.6|12718.6|12707.6|12716.6|12704.6|136
1695373800000|2023-09-22 09:10:00|12715.6|12704.6|12719.6|12707.6|12719.6|12708.6|12714.6|12703.6|225
1695374100000|2023-09-22 09:15:00|12717.6|12705.6|12723.6|12712.6|12724.6|12713.6|12715.6|12704.6|714
1695374400000|2023-09-22 09:20:00|12722.6|12711.6|12722.6|12710.6|12726.6|12715.6|12721.6|12710.6|835
1695374700000|2023-09-22 09:25:00|12721.6|12709.6|12723.6|12712.6|12727.6|12716.6|12721.6|12709.6|464
1695375000000|2023-09-22 09:30:00|12722.6|12711.6|12723.6|12711.6|12725.6|12714.6|12721.6|12710.6|273
1695375300000|2023-09-22 09:35:00|12724.6|12712.6|12725.6|12714.6|12731.6|12720.6|12724.6|12711.6|760
1695375600000|2023-09-22 09:40:00|12724.6|12713.6|12724.6|12713.6|12726.6|12715.6|12724.6|12713.6|162
1695375900000|2023-09-22 09:45:00|12725.6|12714.6|12725.6|12714.6|12726.6|12715.6|12724.6|12713.6|42
1695376200000|2023-09-22 09:50:00|12724.6|12713.6|12724.6|12713.6|12725.6|12714.6|12722.6|12711.6|223
1695376500000|2023-09-22 09:55:00|12725.6|12714.6|12726.6|12715.6|12726.6|12715.6|12722.6|12711.6|299
1695376800000|2023-09-22 10:00:00|12725.6|12714.6|12725.6|12714.6|12728.6|12717.6|12724.6|12713.6|322
1695377100000|2023-09-22 10:05:00|12726.6|12715.6|12724.6|12713.6|12726.6|12715.6|12723.6|12712.6|97
1695377400000|2023-09-22 10:10:00|12725.6|12714.6|12720.6|12709.6|12725.6|12714.6|12719.6|12708.6|228
1695377700000|2023-09-22 10:15:00|12719.6|12708.6|12721.6|12710.6|12723.6|12712.6|12719.6|12708.6|141
1695378000000|2023-09-22 10:20:00|12720.6|12709.6|12718.6|12707.6|12721.6|12710.6|12716.6|12705.6|179
1695378300000|2023-09-22 10:25:00|12719.6|12708.6|12721.6|12710.6|12723.6|12711.6|12718.6|12707.6|671
1695378600000|2023-09-22 10:30:00|12720.6|12709.6|12719.6|12708.6|12721.6|12710.6|12717.6|12706.6|180
1695378900000|2023-09-22 10:35:00|12720.6|12709.6|12721.6|12710.6|12722.6|12711.6|12717.6|12705.6|691
1695379200000|2023-09-22 10:40:00|12720.6|12709.6|12724.6|12713.6|12727.6|12716.6|12718.6|12707.6|285
1695379500000|2023-09-22 10:45:00|12725.6|12714.6|12724.6|12713.6|12726.6|12715.6|12720.6|12709.6|226
1695379800000|2023-09-22 10:50:00|12725.6|12712.6|12724.6|12713.6|12726.6|12715.6|12723.6|12712.6|168
1695380100000|2023-09-22 10:55:00|12725.6|12712.6|12724.6|12713.6|12726.6|12715.6|12723.6|12712.6|148
1695380400000|2023-09-22 11:00:00|12723.6|12712.6|12720.6|12709.6|12725.6|12714.6|12720.6|12709.6|158
1695380700000|2023-09-22 11:05:00|12721.6|12710.6|12723.6|12712.6|12725.6|12714.6|12719.6|12708.6|493
1695381000000|2023-09-22 11:10:00|12722.6|12711.6|12722.6|12711.6|12723.6|12712.6|12720.6|12709.6|172
1695381300000|2023-09-22 11:15:00|12723.6|12712.6|12722.6|12711.6|12723.6|12712.6|12721.6|12710.6|144
1695381600000|2023-09-22 11:20:00|12721.6|12710.6|12722.6|12711.6|12723.6|12712.6|12721.6|12709.6|186
1695381900000|2023-09-22 11:25:00|12721.6|12710.6|12718.6|12707.6|12722.6|12711.6|12717.6|12706.6|226
1695382200000|2023-09-22 11:30:00|12717.6|12706.6|12712.6|12701.6|12718.6|12707.6|12711.6|12700.6|288
1695382500000|2023-09-22 11:35:00|12713.6|12702.6|12716.6|12705.6|12716.6|12705.6|12713.6|12702.6|115
1695382800000|2023-09-22 11:40:00|12715.6|12704.6|12714.6|12702.6|12715.6|12704.6|12712.6|12701.6|229
1695383100000|2023-09-22 11:45:00|12713.6|12703.6|12712.6|12701.6|12715.6|12704.6|12710.6|12699.6|148
1695383400000|2023-09-22 11:50:00|12713.6|12702.6|12712.6|12701.6|12713.6|12702.6|12710.6|12699.6|103
1695383700000|2023-09-22 11:55:00|12711.6|12700.6|12713.6|12702.6|12713.6|12702.6|12710.6|12698.6|226
1695384000000|2023-09-22 12:00:00|12714.6|12703.6|12733.6|12722.6|12741.6|12730.6|12713.6|12702.6|2517
1695384300000|2023-09-22 12:05:00|12732.6|12721.6|12726.6|12714.6|12734.6|12723.6|12724.6|12713.6|398
1695384600000|2023-09-22 12:10:00|12725.6|12713.6|12727.6|12716.6|12730.6|12719.6|12724.6|12713.6|179
1695384900000|2023-09-22 12:15:00|12728.6|12717.6|12729.6|12718.6|12731.6|12720.6|12728.6|12716.6|127
1695385200000|2023-09-22 12:20:00|12730.6|12719.6|12729.6|12717.6|12730.6|12719.6|12726.6|12715.6|364
1695385500000|2023-09-22 12:25:00|12728.6|12718.6|12735.6|12723.6|12735.6|12724.6|12726.6|12715.6|211
1695385800000|2023-09-22 12:30:00|12734.6|12724.6|12741.6|12729.6|12742.6|12731.6|12734.6|12724.6|802
1695386100000|2023-09-22 12:35:00|12740.6|12730.6|12741.6|12730.6|12742.6|12731.6|12739.6|12728.6|91
1695386400000|2023-09-22 12:40:00|12742.6|12729.6|12741.6|12730.6|12743.6|12732.6|12740.6|12729.6|184
1695386700000|2023-09-22 12:45:00|12742.6|12731.6|12745.6|12734.6|12747.6|12736.6|12742.6|12730.6|633
1695387000000|2023-09-22 12:50:00|12744.6|12733.6|12744.6|12733.6|12746.6|12734.6|12743.6|12732.6|165
1695387300000|2023-09-22 12:55:00|12743.6|12732.6|12746.6|12735.6|12749.6|12737.6|12743.6|12732.6|362
1695387600000|2023-09-22 13:00:00|12747.6|12736.6|12748.6|12737.6|12751.6|12739.6|12745.6|12734.6|265
1695387900000|2023-09-22 13:05:00|12749.6|12738.6|12749.6|12737.6|12750.6|12739.6|12748.6|12737.6|77
1695388200000|2023-09-22 13:10:00|12748.6|12738.6|12745.6|12734.6|12749.6|12738.6|12745.6|12734.6|117
1695388500000|2023-09-22 13:15:00|12744.6|12733.6|12734.6|12723.6|12745.6|12734.6|12734.6|12723.6|369
1695388800000|2023-09-22 13:20:00|12735.6|12724.6|12730.6|12718.6|12735.6|12724.6|12729.6|12718.6|568
1695389100000|2023-09-22 13:25:00|12729.6|12719.6|12729.6|12718.6|12730.6|12719.6|12726.6|12715.6|459
1695389400000|2023-09-22 13:30:00|12728.6|12717.6|12707.6|12696.6|12730.6|12718.6|12705.6|12694.6|1712
1695389700000|2023-09-22 13:35:00|12708.6|12697.6|12701.6|12690.6|12711.6|12700.6|12700.6|12689.6|999
1695390000000|2023-09-22 13:40:00|12700.6|12689.6|12690.6|12678.6|12700.6|12690.6|12689.6|12677.6|812
1695390300000|2023-09-22 13:45:00|12692.6|12679.6|12696.6|12684.6|12699.6|12687.6|12690.6|12678.6|505
1695390600000|2023-09-22 13:50:00|12695.6|12685.6|12686.6|12675.6|12695.6|12685.6|12681.6|12670.6|1074
1695390900000|2023-09-22 13:55:00|12687.6|12676.6|12706.6|12695.6|12707.6|12696.6|12687.6|12676.6|877
1695391200000|2023-09-22 14:00:00|12705.6|12694.6|12705.6|12694.6|12708.6|12696.6|12697.6|12686.6|431
1695391500000|2023-09-22 14:05:00|12706.6|12695.6|12702.6|12691.6|12711.6|12700.6|12702.6|12691.6|424
1695391800000|2023-09-22 14:10:00|12701.6|12690.6|12691.6|12679.6|12703.6|12692.6|12690.6|12679.6|329
1695392100000|2023-09-22 14:15:00|12690.6|12680.6|12697.6|12686.6|12698.6|12687.6|12688.6|12677.6|334
1695392400000|2023-09-22 14:20:00|12698.6|12687.6|12705.6|12694.6|12706.6|12695.6|12697.6|12686.6|307
1695392700000|2023-09-22 14:25:00|12704.6|12693.6|12698.6|12687.6|12704.6|12693.6|12698.6|12687.6|403
1695393000000|2023-09-22 14:30:00|12697.6|12686.6|12706.6|12695.6|12706.6|12695.6|12696.6|12685.6|284
1695393300000|2023-09-22 14:35:00|12707.6|12696.6|12710.6|12699.6|12710.6|12699.6|12705.6|12694.6|226
1695393600000|2023-09-22 14:40:00|12711.6|12698.6|12696.6|12685.6|12711.6|12700.6|12695.6|12684.6|416
1695393900000|2023-09-22 14:45:00|12697.6|12686.6|12698.6|12687.6|12704.6|12693.6|12693.6|12682.6|534
1695394200000|2023-09-22 14:50:00|12697.6|12686.6|12704.6|12693.6|12704.6|12693.6|12696.6|12684.6|333
1695394500000|2023-09-22 14:55:00|12703.6|12692.6|12696.6|12685.6|12704.6|12693.6|12695.6|12684.6|302
1695394800000|2023-09-22 15:00:00|12697.6|12684.6|12691.6|12680.6|12697.6|12686.6|12691.6|12679.6|148
1695395100000|2023-09-22 15:05:00|12690.6|12679.6|12684.6|12673.6|12692.6|12680.6|12684.6|12673.6|294
1695395400000|2023-09-22 15:10:00|12685.6|12674.6|12678.6|12667.6|12685.6|12674.6|12672.6|12661.6|692
1695395700000|2023-09-22 15:15:00|12679.6|12668.6|12674.6|12663.6|12683.6|12672.6|12674.6|12663.6|219
1695396000000|2023-09-22 15:20:00|12675.6|12664.6|12674.6|12663.6|12676.6|12665.6|12673.6|12662.6|168
1695396300000|2023-09-22 15:25:00|12673.6|12662.6|12675.6|12664.6|12678.6|12667.6|12673.6|12662.6|221
1695396600000|2023-09-22 15:30:00|12674.6|12663.6|12675.6|12664.6|12677.6|12666.6|12673.6|12662.6|240
1695396900000|2023-09-22 15:35:00|12674.6|12663.6|12675.6|12663.6|12677.6|12666.6|12672.6|12661.6|93
1695397200000|2023-09-22 15:40:00|12674.6|12664.6|12678.6|12666.6|12684.6|12673.6|12674.6|12663.6|233
1695397500000|2023-09-22 15:45:00|12677.6|12667.6|12676.6|12665.6|12679.6|12668.6|12675.6|12664.6|67
1695397800000|2023-09-22 15:50:00|12677.6|12666.6|12675.6|12664.6|12679.6|12668.6|12675.6|12664.6|93
1695398100000|2023-09-22 15:55:00|12674.6|12663.6|12674.6|12663.6|12675.6|12664.6|12672.6|12661.6|159
1695398400000|2023-09-22 16:00:00|12673.6|12662.6|12673.6|12662.6|12674.6|12663.6|12672.6|12661.6|268
1695398700000|2023-09-22 16:05:00|12672.6|12661.6|12671.6|12660.6|12674.6|12663.6|12671.6|12659.6|67
1695399000000|2023-09-22 16:10:00|12670.6|12659.6|12672.6|12661.6|12673.6|12661.6|12668.6|12657.6|293
1695399300000|2023-09-22 16:15:00|12673.6|12662.6|12674.6|12663.6|12675.6|12664.6|12672.6|12660.6|122
1695399600000|2023-09-22 16:20:00|12675.6|12664.6|12675.6|12664.6|12676.6|12665.6|12673.6|12661.6|116
1695399900000|2023-09-22 16:25:00|12676.6|12665.6|12678.6|12667.6|12679.6|12668.6|12675.6|12664.6|185
1695400200000|2023-09-22 16:30:00|12677.6|12666.6|12680.6|12669.6|12681.6|12670.6|12677.6|12666.6|216
1695400500000|2023-09-22 16:35:00|12679.6|12668.6|12682.6|12671.6|12683.6|12672.6|12679.6|12668.6|111
1695400800000|2023-09-22 16:40:00|12683.6|12670.6|12682.6|12671.6|12683.6|12672.6|12681.6|12670.6|79
1695401100000|2023-09-22 16:45:00|12681.6|12670.6|12682.6|12671.6|12685.6|12674.6|12681.6|12670.6|96
1695401400000|2023-09-22 16:50:00|12681.6|12670.6|12676.6|12665.6|12682.6|12671.6|12675.6|12664.6|94
1695401700000|2023-09-22 16:55:00|12677.6|12666.6|12675.6|12664.6|12677.6|12666.6|12674.6|12662.6|115
1695402000000|2023-09-22 17:00:00|12674.6|12663.6|12674.6|12663.6|12675.6|12664.6|12673.6|12662.6|47
1695402300000|2023-09-22 17:05:00|12675.6|12664.6|12670.6|12658.6|12676.6|12665.6|12669.6|12658.6|295
1695402600000|2023-09-22 17:10:00|12669.6|12659.6|12671.6|12660.6|12673.6|12662.6|12669.6|12657.6|365
1695402900000|2023-09-22 17:15:00|12672.6|12661.6|12670.6|12659.6|12672.6|12661.6|12669.6|12658.6|120
1695403200000|2023-09-22 17:20:00|12669.6|12658.6|12669.6|12658.6|12671.6|12660.6|12667.6|12656.6|141
1695403500000|2023-09-22 17:25:00|12670.6|12659.6|12668.6|12657.6|12670.6|12659.6|12668.6|12656.6|60
1695403800000|2023-09-22 17:30:00|12667.6|12656.6|12670.6|12658.6|12670.6|12659.6|12667.6|12656.6|136
1695404100000|2023-09-22 17:35:00|12669.6|12659.6|12671.6|12660.6|12674.6|12663.6|12668.6|12657.6|148
1695404400000|2023-09-22 17:40:00|12670.6|12659.6|12671.6|12660.6|12671.6|12660.6|12668.6|12657.6|126
1695404700000|2023-09-22 17:45:00|12672.6|12661.6|12675.6|12664.6|12676.6|12665.6|12671.6|12660.6|242
1695405000000|2023-09-22 17:50:00|12674.6|12663.6|12676.6|12664.6|12677.6|12666.6|12674.6|12663.6|218
1695405300000|2023-09-22 17:55:00|12675.6|12665.6|12676.6|12665.6|12679.6|12668.6|12675.6|12664.6|235
1695405600000|2023-09-22 18:00:00|12677.6|12666.6|12678.6|12667.6|12679.6|12668.6|12676.6|12665.6|246
1695405900000|2023-09-22 18:05:00|12679.6|12668.6|12679.6|12668.6|12680.6|12669.6|12678.6|12667.6|182
1695406200000|2023-09-22 18:10:00|12678.6|12667.6|12679.6|12668.6|12680.6|12669.6|12677.6|12666.6|215
1695406500000|2023-09-22 18:15:00|12680.6|12669.6|12681.6|12670.6|12681.6|12670.6|12679.6|12668.6|299
1695406800000|2023-09-22 18:20:00|12682.6|12671.6|12688.6|12677.6|12688.6|12677.6|12682.6|12671.6|367
1695407100000|2023-09-22 18:25:00|12689.6|12678.6|12693.6|12682.6|12694.6|12683.6|12688.6|12677.6|798
1695407400000|2023-09-22 18:30:00|12694.6|12681.6|12694.6|12683.6|12696.6|12685.6|12691.6|12679.6|461
1695407700000|2023-09-22 18:35:00|12693.6|12682.6|12691.6|12680.6|12695.6|12684.6|12689.6|12678.6|223
1695408000000|2023-09-22 18:40:00|12690.6|12679.6|12689.1|12679.1|12691.6|12680.6|12688.6|12677.6|179
1695408300000|2023-09-22 18:45:00|12688.1|12678.1|12689.1|12679.1|12689.1|12679.1|12687.1|12677.1|221
1695408600000|2023-09-22 18:50:00|12690.1|12680.1|12690.1|12680.1|12690.1|12680.1|12689.1|12679.1|205
1695408900000|2023-09-22 18:55:00|12689.6|12679.6|12694.1|12684.1|12694.1|12684.1|12689.1|12679.1|247
1695409200000|2023-09-22 19:00:00|12693.6|12683.6|12693.1|12683.1|12694.1|12684.1|12690.6|12680.6|222
1695409500000|2023-09-22 19:05:00|12693.6|12683.6|12698.1|12688.1|12698.1|12688.1|12693.1|12683.1|163
1695409800000|2023-09-22 19:10:00|12698.6|12688.6|12701.1|12691.1|12702.1|12692.1|12697.1|12687.1|205
1695410100000|2023-09-22 19:15:00|12701.6|12691.6|12702.1|12692.1|12703.1|12693.1|12699.1|12689.1|176
1695410400000|2023-09-22 19:20:00|12702.6|12692.6|12704.6|12694.6|12706.1|12696.1|12701.1|12691.1|200
1695410700000|2023-09-22 19:25:00|12705.1|12695.1|12706.1|12696.1|12707.1|12697.1|12704.6|12694.6|206
1695411000000|2023-09-22 19:30:00|12706.6|12696.6|12704.1|12694.1|12707.1|12697.1|12702.1|12692.1|365
1695411300000|2023-09-22 19:35:00|12704.6|12694.6|12700.6|12690.6|12705.1|12695.1|12700.6|12690.6|570
1695411600000|2023-09-22 19:40:00|12700.1|12690.1|12692.6|12682.6|12700.1|12690.1|12692.6|12682.6|197
1695411900000|2023-09-22 19:45:00|12692.1|12682.1|12689.6|12679.6|12692.6|12682.6|12688.6|12678.6|255
1695412200000|2023-09-22 19:50:00|12689.1|12679.1|12685.1|12675.1|12690.1|12680.1|12682.1|12672.1|358
1695412500000|2023-09-22 19:55:00|12685.6|12675.6|12684.6|12674.6|12688.6|12678.6|12683.1|12673.1|570
1695412800000|2023-09-22 20:00:00|12684.1|12674.1|12682.6|12672.6|12684.1|12674.1|12682.1|12672.1|22
1695413100000|2023-09-22 20:05:00|12683.1|12673.1|12685.1|12675.1|12685.1|12675.1|12682.6|12672.6|16
1695413400000|2023-09-22 20:10:00|12684.6|12674.6|12693.1|12683.1|12693.1|12683.1|12684.1|12674.1|391
1695413700000|2023-09-22 20:15:00|12693.6|12683.6|12698.6|12688.6|12700.1|12690.1|12692.6|12682.6|360
1695414000000|2023-09-22 20:20:00|12699.1|12689.1|12705.6|12695.6|12707.6|12697.6|12699.1|12689.1|516
1695414300000|2023-09-22 20:25:00|12704.6|12694.6|12703.6|12693.6|12704.6|12694.6|12702.1|12692.1|118
1695414600000|2023-09-22 20:30:00|12703.1|12693.1|12703.6|12693.6|12704.1|12694.1|12702.6|12692.6|111
1695414900000|2023-09-22 20:35:00|12703.1|12693.1|12701.6|12691.6|12703.1|12693.1|12701.1|12691.1|97
1695415200000|2023-09-22 20:40:00|12700.6|12690.6|12696.6|12686.6|12700.6|12690.6|12696.6|12686.6|81
1695415500000|2023-09-22 20:45:00|12697.6|12687.6|12696.6|12686.6|12697.6|12687.6|12696.6|12686.6|25
1695415800000|2023-09-22 20:50:00|12696.1|12686.1|12693.6|12683.6|12696.1|12686.1|12693.6|12683.6|14
1695416100000|2023-09-22 20:55:00|12693.1|12683.1|12696.6|12686.6|12696.6|12686.6|12692.1|12682.1|39
1695592800000|2023-09-24 22:00:00|12709.2|12685.2|12712.5|12688.5|12713|12689|12708.7|12684.7|0
1695593100000|2023-09-24 22:05:00|12712.1|12688.1|12714.4|12690.4|12715.4|12691.4|12711.6|12687.6|0
1695593400000|2023-09-24 22:10:00|12714|12690|12715.4|12691.4|12716.4|12692.4|12713.5|12689.5|0
1695593700000|2023-09-24 22:15:00|12715.2|12691.2|12715.9|12691.9|12716.4|12692.4|12714|12690|0
1695594000000|2023-09-24 22:20:00|12715.5|12691.5|12716.4|12692.4|12716.8|12692.8|12715.2|12691.2|0
1695594300000|2023-09-24 22:25:00|12716.6|12692.6|12717.8|12693.8|12718.3|12694.3|12716.6|12692.6|0
1695594600000|2023-09-24 22:30:00|12718|12694|12716.5|12692.5|12718.3|12694.3|12716|12692|0
1695594900000|2023-09-24 22:35:00|12716.1|12692.1|12715.6|12691.6|12716.5|12692.5|12715.1|12691.1|0
1695595200000|2023-09-24 22:40:00|12715.1|12691.1|12714.1|12690.1|12715.6|12691.6|12714.1|12690.1|0
1695595500000|2023-09-24 22:45:00|12714.5|12690.5|12714|12690|12715.5|12691.5|12714|12690|0
1695595800000|2023-09-24 22:50:00|12714.2|12690.2|12713.6|12689.6|12714.5|12690.5|12713.6|12689.6|0
1695596100000|2023-09-24 22:55:00|12714|12690|12712.6|12688.6|12714|12690|12712.6|12688.6|0
1695596400000|2023-09-24 23:00:00|12713|12689|12712.1|12688.1|12713.1|12689.1|12711.2|12687.2|0
1695596700000|2023-09-24 23:05:00|12711.7|12687.7|12711.6|12687.6|12713.1|12689.1|12711.2|12687.2|0
1695597000000|2023-09-24 23:10:00|12711.4|12687.4|12712.6|12688.6|12713.1|12689.1|12711.2|12687.2|0
1695597300000|2023-09-24 23:15:00|12713|12689|12711.2|12687.2|12713.1|12689.1|12710.7|12686.7|0
1695597600000|2023-09-24 23:20:00|12711.6|12687.6|12710.2|12686.2|12711.6|12687.6|12709.2|12685.2|0
1695597900000|2023-09-24 23:25:00|12709.8|12685.8|12710.7|12686.7|12712.6|12688.6|12709.5|12685.5|0
1695598200000|2023-09-24 23:30:00|12710.3|12686.3|12712.1|12688.1|12712.1|12688.1|12710.2|12686.2|0
1695598500000|2023-09-24 23:35:00|12711.7|12687.7|12712.6|12688.6|12713.1|12689.1|12711.6|12687.6|0
1695598800000|2023-09-24 23:40:00|12713|12689|12713.6|12689.6|12714|12690|12712.8|12688.8|0
1695599100000|2023-09-24 23:45:00|12713.8|12689.8|12712.6|12688.6|12714|12690|12711.2|12687.2|0
1695599400000|2023-09-24 23:50:00|12712.2|12688.2|12712.6|12688.6|12712.6|12688.6|12711.6|12687.6|0
1695599700000|2023-09-24 23:55:00|12712.2|12688.2|12712.1|12688.1|12713.1|12689.1|12711.2|12687.2|0
1695600000000|2023-09-25 00:00:00|12711.7|12687.7|12705.4|12681.4|12712.1|12688.1|12704.9|12680.9|0
1695600300000|2023-09-25 00:05:00|12705.6|12681.6|12666.1|12642.1|12706.4|12682.4|12665.8|12641.8|0
1695600600000|2023-09-25 00:10:00|12665.6|12641.6|12670.8|12646.8|12671.8|12647.8|12658|12634|0
1695600900000|2023-09-25 00:15:00|12671.3|12647.3|12669.8|12645.8|12671.3|12647.3|12644.7|12620.7|0
1695601200000|2023-09-25 00:20:00|12669.4|12645.4|12680.7|12656.7|12683.1|12659.1|12669.4|12645.4|0
1695601500000|2023-09-25 00:25:00|12680.5|12656.5|12683.9|12659.9|12684.3|12660.3|12680.3|12656.3|0
1695601800000|2023-09-25 00:30:00|12684.1|12660.1|12682|12658|12685.2|12661.2|12682|12658|0
1695602100000|2023-09-25 00:35:00|12681.5|12657.5|12683.2|12659.2|12683.2|12659.2|12681.5|12657.5|0
1695602400000|2023-09-25 00:40:00|12682.7|12658.7|12683.2|12659.2|12684.7|12660.7|12682.7|12658.7|0
1695602700000|2023-09-25 00:45:00|12683.6|12659.6|12690.9|12666.9|12690.9|12666.9|12683.2|12659.2|0
1695603000000|2023-09-25 00:50:00|12691.4|12667.4|12690.1|12666.1|12691.8|12667.8|12689.4|12665.4|0
1695603300000|2023-09-25 00:55:00|12690.5|12666.5|12701.1|12677.1|12701.1|12677.1|12690.5|12666.5|0
1695603600000|2023-09-25 01:00:00|12700.7|12676.7|12710.1|12700.1|12710.1|12700.1|12681.1|12671.1|5308
1695603900000|2023-09-25 01:05:00|12709.6|12699.6|12692.1|12682.1|12716.1|12706.1|12692.1|12682.1|5073
1695604200000|2023-09-25 01:10:00|12692.6|12682.6|12707.1|12697.1|12709.1|12699.1|12687.1|12677.1|3845
1695604500000|2023-09-25 01:15:00|12708.1|12698.1|12693.1|12683.1|12708.1|12698.1|12688.1|12678.1|2288
1695604800000|2023-09-25 01:20:00|12692.1|12682.1|12672.6|12662.6|12694.6|12684.6|12665.6|12655.6|6460
1695605100000|2023-09-25 01:25:00|12674.6|12664.6|12663.6|12653.6|12686.1|12676.1|12659.1|12649.1|4430
1695605400000|2023-09-25 01:30:00|12663.1|12653.1|12621.1|12611.1|12663.1|12653.1|12599.1|12589.1|21203
1695605700000|2023-09-25 01:35:00|12621.6|12611.6|12615.8|12605.8|12636.8|12626.8|12611.8|12601.8|9273
1695606000000|2023-09-25 01:40:00|12614.8|12604.8|12580.8|12570.8|12623.3|12613.3|12575.8|12565.8|11190
1695606300000|2023-09-25 01:45:00|12582.3|12572.3|12595.3|12585.3|12599.3|12589.3|12566.3|12556.3|9854
1695606600000|2023-09-25 01:50:00|12596.3|12586.3|12608.3|12598.3|12612.3|12602.3|12585.3|12575.3|5851
1695606900000|2023-09-25 01:55:00|12609.3|12599.3|12601.3|12591.3|12617.3|12607.3|12601.3|12591.3|5895
1695607200000|2023-09-25 02:00:00|12602.3|12592.3|12597.3|12587.3|12616.3|12606.3|12596.3|12586.3|6181
1695607500000|2023-09-25 02:05:00|12598.3|12588.3|12608.3|12598.3|12613.3|12603.3|12596.3|12586.3|5344
1695607800000|2023-09-25 02:10:00|12607.3|12597.3|12609.3|12599.3|12621.3|12611.3|12605.3|12595.3|5064
1695608100000|2023-09-25 02:15:00|12608.3|12598.3|12621.3|12611.3|12622.3|12612.3|12601.3|12591.3|4803
1695608400000|2023-09-25 02:20:00|12620.3|12610.3|12619.3|12609.3|12630.3|12620.3|12613.3|12603.3|4427
1695608700000|2023-09-25 02:25:00|12620.3|12610.3|12623.3|12613.3|12625.3|12615.3|12612.3|12602.3|4055
1695609000000|2023-09-25 02:30:00|12622.3|12612.3|12626.3|12616.3|12626.3|12616.3|12614.3|12604.3|8077
1695609300000|2023-09-25 02:35:00|12625.3|12615.3|12629.3|12619.3|12630.3|12620.3|12620.3|12610.3|4386
1695609600000|2023-09-25 02:40:00|12628.3|12618.3|12631.3|12621.3|12636.3|12626.3|12622.3|12612.3|16561
1695609900000|2023-09-25 02:45:00|12632.3|12622.3|12628.3|12618.3|12632.3|12622.3|12614.3|12604.3|2452
1695610200000|2023-09-25 02:50:00|12629.3|12619.3|12622.3|12612.3|12633.3|12623.3|12621.3|12611.3|2449
1695610500000|2023-09-25 02:55:00|12623.3|12613.3|12620.3|12610.3|12625.3|12615.3|12611.3|12601.3|3466
1695610800000|2023-09-25 03:00:00|12621.3|12611.3|12615.3|12605.3|12623.3|12613.3|12614.3|12604.3|2062
1695611100000|2023-09-25 03:05:00|12616.3|12606.3|12608.3|12598.3|12616.3|12606.3|12604.3|12594.3|2157
1695611400000|2023-09-25 03:10:00|12607.3|12597.3|12595.3|12585.3|12609.3|12599.3|12587.3|12577.3|5584
1695611700000|2023-09-25 03:15:00|12594.3|12584.3|12589.3|12579.3|12600.3|12590.3|12588.3|12578.3|3075
1695612000000|2023-09-25 03:20:00|12590.3|12580.3|12603.3|12593.3|12604.3|12594.3|12589.3|12579.3|2725
1695612300000|2023-09-25 03:25:00|12602.3|12592.3|12612.3|12602.3|12613.3|12603.3|12599.3|12589.3|12650
1695612600000|2023-09-25 03:30:00|12609.3|12599.3|12612.3|12602.3|12613.3|12603.3|12609.3|12599.3|1125
1695612900000|2023-09-25 03:35:00|12613.3|12603.3|12611.3|12601.3|12613.3|12603.3|12611.3|12601.3|782
1695613200000|2023-09-25 03:40:00|12612.3|12602.3|12609.3|12599.3|12612.3|12602.3|12609.3|12599.3|1178
1695613500000|2023-09-25 03:45:00|12610.3|12600.3|12614.3|12604.3|12615.3|12605.3|12609.3|12599.3|798
1695613800000|2023-09-25 03:50:00|12613.3|12603.3|12617.3|12607.3|12617.3|12607.3|12613.3|12603.3|1842
1695614100000|2023-09-25 03:55:00|12618.3|12608.3|12619.3|12609.3|12621.3|12611.3|12618.3|12608.3|1179
1695614400000|2023-09-25 04:00:00|12618.3|12608.3|12606.3|12596.3|12618.3|12608.3|12605.3|12595.3|1736
1695614700000|2023-09-25 04:05:00|12604.3|12594.3|12605.3|12595.3|12606.3|12596.3|12604.3|12594.3|1093
1695615000000|2023-09-25 04:10:00|12604.3|12594.3|12608.3|12598.3|12608.3|12598.3|12604.3|12594.3|934
1695615300000|2023-09-25 04:15:00|12607.3|12597.3|12608.3|12598.3|12608.3|12598.3|12607.3|12597.3|1046
1695615600000|2023-09-25 04:20:00|12607.3|12597.3|12611.3|12601.3|12611.3|12601.3|12607.3|12597.3|845
1695615900000|2023-09-25 04:25:00|12612.3|12602.3|12616.3|12606.3|12617.3|12607.3|12611.3|12601.3|1212
1695616200000|2023-09-25 04:30:00|12615.3|12605.3|12616.3|12606.3|12620.3|12610.3|12615.3|12605.3|1749
1695616500000|2023-09-25 04:35:00|12617.3|12607.3|12619.3|12609.3|12619.3|12609.3|12616.3|12606.3|2085
1695616800000|2023-09-25 04:40:00|12617.3|12607.3|12618.3|12608.3|12618.3|12608.3|12617.3|12607.3|517
1695617100000|2023-09-25 04:45:00|12617.3|12607.3|12620.3|12610.3|12620.3|12610.3|12617.3|12607.3|1172
1695617400000|2023-09-25 04:50:00|12619.3|12609.3|12623.3|12613.3|12623.3|12613.3|12619.3|12609.3|1291
1695617700000|2023-09-25 04:55:00|12622.3|12612.3|12622.3|12612.3|12623.3|12613.3|12622.3|12612.3|1237
1695618000000|2023-09-25 05:00:00|12621.3|12611.3|12604.3|12594.3|12621.3|12611.3|12601.3|12591.3|5464
1695618300000|2023-09-25 05:05:00|12603.3|12593.3|12606.3|12596.3|12607.3|12597.3|12597.3|12587.3|3532
1695618600000|2023-09-25 05:10:00|12607.3|12597.3|12604.3|12594.3|12612.3|12602.3|12599.3|12589.3|3679
1695618900000|2023-09-25 05:15:00|12606.3|12596.3|12605.3|12595.3|12611.3|12601.3|12601.3|12591.3|3836
1695619200000|2023-09-25 05:20:00|12604.3|12594.3|12605.3|12595.3|12612.3|12602.3|12604.3|12594.3|3026
1695619500000|2023-09-25 05:25:00|12606.3|12596.3|12603.3|12593.3|12609.3|12599.3|12601.3|12591.3|3884
1695619800000|2023-09-25 05:30:00|12604.3|12594.3|12595.3|12585.3|12604.3|12594.3|12590.3|12580.3|5201
1695620100000|2023-09-25 05:35:00|12596.3|12586.3|12590.3|12580.3|12605.3|12595.3|12589.3|12579.3|3013
1695620400000|2023-09-25 05:40:00|12591.3|12581.3|12590.3|12580.3|12596.3|12586.3|12582.3|12572.3|3535
1695620700000|2023-09-25 05:45:00|12589.3|12579.3|12592.3|12582.3|12593.3|12583.3|12582.3|12572.3|2300
1695621000000|2023-09-25 05:50:00|12593.3|12583.3|12590.3|12580.3|12595.3|12585.3|12587.3|12577.3|2289
1695621300000|2023-09-25 05:55:00|12589.3|12579.3|12589.3|12579.3|12592.3|12582.3|12586.3|12576.3|2099
1695621600000|2023-09-25 06:00:00|12588.3|12578.3|12571.3|12561.3|12588.3|12578.3|12569.3|12559.3|2942
1695621900000|2023-09-25 06:05:00|12570.3|12560.3|12579.3|12569.3|12579.3|12569.3|12561.3|12551.3|4125
1695622200000|2023-09-25 06:10:00|12580.3|12570.3|12570.3|12560.3|12586.3|12576.3|12565.3|12555.3|5447
1695622500000|2023-09-25 06:15:00|12569.3|12559.3|12559.3|12549.3|12571.3|12561.3|12559.3|12549.3|3170
1695622800000|2023-09-25 06:20:00|12558.3|12548.3|12561.3|12551.3|12563.3|12553.3|12553.3|12543.3|3942
1695623100000|2023-09-25 06:25:00|12560.3|12550.3|12565.3|12555.3|12569.3|12559.3|12555.3|12545.3|3418
1695623400000|2023-09-25 06:30:00|12564.3|12554.3|12564.3|12554.3|12573.3|12563.3|12563.3|12553.3|3476
1695623700000|2023-09-25 06:35:00|12563.3|12553.3|12571.3|12561.3|12573.3|12563.3|12563.3|12553.3|2855
1695624000000|2023-09-25 06:40:00|12572.3|12562.3|12566.3|12556.3|12579.3|12569.3|12565.3|12555.3|4355
1695624300000|2023-09-25 06:45:00|12567.3|12557.3|12574.3|12564.3|12578.3|12568.3|12567.3|12557.3|5132
1695624600000|2023-09-25 06:50:00|12575.3|12565.3|12575.3|12565.3|12580.3|12570.3|12570.3|12560.3|5941
1695624900000|2023-09-25 06:55:00|12576.3|12566.3|12574.3|12564.3|12580.3|12570.3|12572.3|12562.3|5437
1695625200000|2023-09-25 07:00:00|12575.3|12563.3|12571.3|12560.3|12582.3|12570.3|12570.3|12559.3|6534
1695625500000|2023-09-25 07:05:00|12572.3|12559.3|12567.3|12556.3|12572.3|12560.3|12564.3|12552.3|2755
1695625800000|2023-09-25 07:10:00|12568.3|12557.3|12575.3|12564.3|12580.3|12569.3|12568.3|12557.3|880
1695626100000|2023-09-25 07:15:00|12576.3|12565.3|12578.3|12567.3|12580.3|12568.3|12569.3|12558.3|899
1695626400000|2023-09-25 07:20:00|12577.3|12566.3|12573.3|12561.3|12578.3|12566.3|12569.3|12558.3|642
1695626700000|2023-09-25 07:25:00|12572.3|12562.3|12576.3|12565.3|12578.3|12567.3|12570.3|12559.3|1116
1695627000000|2023-09-25 07:30:00|12575.3|12564.3|12573.3|12562.3|12579.3|12567.3|12573.3|12562.3|1290
1695627300000|2023-09-25 07:35:00|12572.3|12561.3|12570.3|12559.3|12575.3|12564.3|12569.3|12558.3|439
1695627600000|2023-09-25 07:40:00|12571.3|12560.3|12571.3|12559.3|12573.3|12561.3|12570.3|12559.3|349
1695627900000|2023-09-25 07:45:00|12572.3|12561.3|12572.3|12560.3|12576.3|12565.3|12571.3|12559.3|1572
1695628200000|2023-09-25 07:50:00|12573.3|12561.3|12571.3|12559.3|12574.3|12563.3|12568.3|12557.3|361
1695628500000|2023-09-25 07:55:00|12572.3|12560.3|12562.3|12550.3|12574.3|12562.3|12560.3|12549.3|8755
1695628800000|2023-09-25 08:00:00|12561.3|12551.3|12569.3|12558.3|12571.3|12560.3|12561.3|12550.3|709
1695629100000|2023-09-25 08:05:00|12568.3|12557.3|12559.3|12548.3|12569.3|12558.3|12557.3|12546.3|808
1695629400000|2023-09-25 08:10:00|12561.3|12549.3|12556.3|12545.3|12564.3|12552.3|12556.3|12544.3|846
1695629700000|2023-09-25 08:15:00|12557.3|12546.3|12558.3|12547.3|12569.3|12558.3|12556.3|12545.3|817
1695630000000|2023-09-25 08:20:00|12559.3|12548.3|12564.3|12553.3|12566.3|12554.3|12558.3|12547.3|433
1695630300000|2023-09-25 08:25:00|12565.3|12552.3|12550.3|12537.3|12567.3|12556.3|12548.3|12537.3|1866
1695630600000|2023-09-25 08:30:00|12555.8|12531.8|12549.7|12525.7|12555.8|12531.8|12548.2|12524.2|1
1695630900000|2023-09-25 08:35:00|12550.1|12526.1|12538.6|12514.6|12550.7|12526.7|12538.4|12514.4|399
1695631200000|2023-09-25 08:40:00|12538.1|12514.1|12524.5|12500.5|12538.6|12514.6|12523.6|12499.6|0
1695631500000|2023-09-25 08:45:00|12524.1|12500.1|12533.2|12509.2|12534.3|12510.3|12523.6|12499.6|0
1695631800000|2023-09-25 08:50:00|12533.4|12509.4|12532|12508|12535.1|12511.1|12529|12505|0
1695632100000|2023-09-25 08:55:00|12532.4|12508.4|12535.5|12511.5|12536.2|12512.2|12531.2|12507.2|0
1695632400000|2023-09-25 09:00:00|12553.3|12538.3|12554.3|12542.3|12559.3|12547.3|12551.3|12538.3|4741
1695632700000|2023-09-25 09:05:00|12555.3|12543.3|12555.3|12544.3|12556.3|12545.3|12554.3|12543.3|189
1695633000000|2023-09-25 09:10:00|12554.3|12543.3|12554.3|12543.3|12555.3|12544.3|12554.3|12543.3|728
1695633300000|2023-09-25 09:15:00|12552.3|12541.3|12550.3|12538.3|12553.3|12541.3|12543.3|12532.3|471
1695633600000|2023-09-25 09:20:00|12551.3|12539.3|12551.3|12540.3|12554.3|12542.3|12548.3|12537.3|152
1695633900000|2023-09-25 09:25:00|12550.3|12539.3|12554.3|12542.3|12555.3|12543.3|12550.3|12539.3|118
1695634200000|2023-09-25 09:30:00|12553.3|12543.3|12547.3|12536.3|12553.3|12543.3|12545.3|12534.3|114
1695634500000|2023-09-25 09:35:00|12548.3|12537.3|12551.3|12539.3|12552.3|12541.3|12548.3|12537.3|163
1695634800000|2023-09-25 09:40:00|12550.3|12538.3|12550.3|12538.3|12551.3|12539.3|12546.3|12535.3|290
1695635100000|2023-09-25 09:45:00|12549.3|12537.3|12552.3|12540.3|12552.3|12541.3|12548.3|12537.3|40
1695635400000|2023-09-25 09:50:00|12551.3|12541.3|12550.3|12539.3|12552.3|12541.3|12548.3|12537.3|200
1695635700000|2023-09-25 09:55:00|12549.3|12538.3|12552.3|12541.3|12553.3|12542.3|12549.3|12538.3|55
1695636000000|2023-09-25 10:00:00|12553.3|12540.3|12555.3|12543.3|12555.3|12544.3|12553.3|12540.3|42
1695636300000|2023-09-25 10:05:00|12556.3|12544.3|12555.3|12544.3|12556.3|12545.3|12555.3|12543.3|4
1695636600000|2023-09-25 10:10:00|12556.3|12543.3|12557.3|12546.3|12557.3|12546.3|12554.3|12543.3|179
1695636900000|2023-09-25 10:15:00|12558.3|12547.3|12561.3|12550.3|12561.3|12550.3|12558.3|12547.3|136
1695637200000|2023-09-25 10:20:00|12560.3|12549.3|12562.3|12551.3|12562.3|12551.3|12560.3|12548.3|1852
1695637500000|2023-09-25 10:25:00|12563.3|12552.3|12563.3|12552.3|12563.3|12552.3|12560.3|12548.3|174
1695637800000|2023-09-25 10:30:00|12562.3|12551.3|12562.3|12551.3|12564.3|12552.3|12561.3|12549.3|143
1695638100000|2023-09-25 10:35:00|12561.3|12550.3|12555.3|12544.3|12561.3|12550.3|12555.3|12543.3|157
1695638400000|2023-09-25 10:40:00|12554.3|12543.3|12555.3|12543.3|12556.3|12545.3|12554.3|12542.3|50
1695638700000|2023-09-25 10:45:00|12556.3|12544.3|12558.3|12546.3|12561.3|12549.3|12556.3|12544.3|33
1695639000000|2023-09-25 10:50:00|12559.3|12547.3|12561.3|12550.3|12561.3|12550.3|12559.3|12547.3|5
1695639300000|2023-09-25 10:55:00|12560.3|12549.3|12561.3|12550.3|12562.3|12551.3|12559.3|12547.3|23
1695639600000|2023-09-25 11:00:00|12562.3|12551.3|12562.3|12550.3|12563.3|12551.3|12560.3|12548.3|37
1695639900000|2023-09-25 11:05:00|12561.3|12549.3|12562.3|12550.3|12562.3|12551.3|12560.3|12549.3|18
1695640200000|2023-09-25 11:10:00|12561.3|12551.3|12558.3|12547.3|12562.3|12551.3|12557.3|12546.3|115
1695640500000|2023-09-25 11:15:00|12559.3|12548.3|12558.3|12546.3|12560.3|12548.3|12557.3|12546.3|2
1695640800000|2023-09-25 11:20:00|12557.3|12547.3|12557.3|12546.3|12559.3|12547.3|12556.3|12545.3|5
1695641100000|2023-09-25 11:25:00|12558.3|12547.3|12556.3|12544.3|12559.3|12547.3|12555.3|12544.3|148
1695641400000|2023-09-25 11:30:00|12555.3|12545.3|12551.3|12539.3|12556.3|12545.3|12551.3|12539.3|59
1695641700000|2023-09-25 11:35:00|12550.3|12540.3|12553.3|12541.3|12553.3|12541.3|12550.3|12539.3|19
1695642000000|2023-09-25 11:40:00|12552.3|12540.3|12550.3|12539.3|12552.3|12540.3|12550.3|12539.3|6
1695642300000|2023-09-25 11:45:00|12551.3|12540.3|12549.3|12538.3|12552.3|12540.3|12549.3|12538.3|16
1695642600000|2023-09-25 11:50:00|12550.3|12539.3|12550.3|12539.3|12551.3|12540.3|12549.3|12538.3|218
1695642900000|2023-09-25 11:55:00|12549.3|12538.3|12547.3|12536.3|12550.3|12539.3|12547.3|12536.3|34
1695643200000|2023-09-25 12:00:00|12546.3|12535.3|12547.3|12535.3|12549.3|12538.3|12545.3|12534.3|263
1695643500000|2023-09-25 12:05:00|12546.3|12536.3|12546.3|12535.3|12548.3|12537.3|12546.3|12534.3|68
1695643800000|2023-09-25 12:10:00|12545.3|12533.3|12546.3|12534.3|12547.3|12536.3|12543.3|12532.3|206
1695644100000|2023-09-25 12:15:00|12547.3|12535.3|12546.3|12534.3|12548.3|12537.3|12546.3|12534.3|555
1695644400000|2023-09-25 12:20:00|12547.3|12535.3|12542.3|12530.3|12547.3|12535.3|12540.3|12529.3|64
1695644700000|2023-09-25 12:25:00|12541.3|12531.3|12543.3|12531.3|12543.3|12532.3|12540.3|12529.3|12
1695645000000|2023-09-25 12:30:00|12542.3|12532.3|12542.3|12531.3|12544.3|12533.3|12542.3|12530.3|26
1695645300000|2023-09-25 12:35:00|12541.3|12530.3|12543.3|12532.3|12545.3|12534.3|12541.3|12530.3|41
1695645600000|2023-09-25 12:40:00|12544.3|12531.3|12545.3|12534.3|12545.3|12534.3|12542.3|12531.3|161
1695645900000|2023-09-25 12:45:00|12546.3|12533.3|12544.3|12533.3|12546.3|12535.3|12543.3|12532.3|30
1695646200000|2023-09-25 12:50:00|12545.3|12534.3|12543.3|12532.3|12546.3|12534.3|12542.3|12531.3|7
1695646500000|2023-09-25 12:55:00|12544.3|12531.3|12541.3|12530.3|12544.3|12532.3|12539.3|12528.3|47
1695646800000|2023-09-25 13:00:00|12540.3|12529.3|12541.3|12530.3|12541.3|12530.3|12538.3|12527.3|142
1695647100000|2023-09-25 13:05:00|12540.3|12529.3|12537.3|12526.3|12541.3|12530.3|12536.3|12525.3|165
1695647400000|2023-09-25 13:10:00|12536.3|12525.3|12534.3|12522.3|12536.3|12525.3|12533.3|12522.3|63
1695647700000|2023-09-25 13:15:00|12533.3|12523.3|12540.3|12529.3|12540.3|12529.3|12533.3|12522.3|1611
1695648000000|2023-09-25 13:20:00|12539.3|12528.3|12535.3|12524.3|12540.3|12528.3|12533.3|12522.3|576
1695648300000|2023-09-25 13:25:00|12536.3|12523.3|12536.3|12525.3|12536.3|12525.3|12533.3|12522.3|597
1695648600000|2023-09-25 13:30:00|12537.3|12526.3|12551.3|12539.3|12551.3|12539.3|12536.3|12525.3|619
1695648900000|2023-09-25 13:35:00|12552.3|12540.3|12558.3|12546.3|12558.3|12546.3|12545.3|12534.3|1677
1695649200000|2023-09-25 13:40:00|12557.3|12547.3|12545.3|12534.3|12562.3|12551.3|12545.3|12534.3|1785
1695649500000|2023-09-25 13:45:00|12546.3|12535.3|12546.3|12534.3|12547.3|12535.3|12540.3|12529.3|475
1695649800000|2023-09-25 13:50:00|12547.3|12535.3|12557.3|12545.3|12557.3|12545.3|12547.3|12535.3|107
1695650100000|2023-09-25 13:55:00|12556.3|12544.3|12555.3|12544.3|12562.3|12551.3|12554.3|12543.3|328
1695650400000|2023-09-25 14:00:00|12556.3|12545.3|12555.3|12544.3|12558.3|12546.3|12549.3|12538.3|590
1695650700000|2023-09-25 14:05:00|12556.3|12545.3|12554.3|12543.3|12560.3|12549.3|12551.3|12540.3|105
1695651000000|2023-09-25 14:10:00|12553.3|12542.3|12558.3|12546.3|12562.3|12551.3|12552.3|12541.3|184
1695651300000|2023-09-25 14:15:00|12557.3|12547.3|12553.3|12541.3|12561.3|12549.3|12552.3|12540.3|139
1695651600000|2023-09-25 14:20:00|12552.3|12540.3|12551.3|12539.3|12556.3|12544.3|12549.3|12537.3|120
1695651900000|2023-09-25 14:25:00|12550.3|12538.3|12552.3|12541.3|12557.3|12545.3|12545.3|12534.3|375
1695652200000|2023-09-25 14:30:00|12551.3|12540.3|12557.3|12545.3|12558.3|12547.3|12551.3|12540.3|138
1695652500000|2023-09-25 14:35:00|12558.3|12546.3|12552.3|12540.3|12558.3|12547.3|12550.3|12539.3|70
1695652800000|2023-09-25 14:40:00|12551.3|12541.3|12554.3|12542.3|12554.3|12543.3|12550.3|12538.3|182
1695653100000|2023-09-25 14:45:00|12555.3|12543.3|12557.3|12546.3|12558.3|12547.3|12553.3|12542.3|229
1695653400000|2023-09-25 14:50:00|12556.3|12545.3|12553.3|12541.3|12556.3|12545.3|12551.3|12540.3|363
1695653700000|2023-09-25 14:55:00|12552.3|12540.3|12552.3|12541.3|12557.3|12546.3|12550.3|12538.3|75
1695654000000|2023-09-25 15:00:00|12554.3|12542.3|12559.3|12547.3|12559.3|12548.3|12553.3|12541.3|125
1695654300000|2023-09-25 15:05:00|12560.3|12548.3|12565.3|12554.3|12566.3|12555.3|12559.3|12547.3|144
1695654600000|2023-09-25 15:10:00|12566.3|12553.3|12564.3|12553.3|12567.3|12556.3|12562.3|12551.3|92
1695654900000|2023-09-25 15:15:00|12565.3|12554.3|12569.3|12558.3|12571.3|12560.3|12565.3|12553.3|109
1695655200000|2023-09-25 15:20:00|12568.3|12557.3|12569.3|12557.3|12569.3|12558.3|12564.3|12553.3|82
1695655500000|2023-09-25 15:25:00|12568.3|12556.3|12565.3|12554.3|12568.3|12557.3|12564.3|12553.3|84
1695655800000|2023-09-25 15:30:00|12566.3|12555.3|12575.3|12564.3|12576.3|12565.3|12566.3|12554.3|472
1695656100000|2023-09-25 15:35:00|12576.3|12565.3|12570.3|12559.3|12577.3|12565.3|12570.3|12559.3|144
1695656400000|2023-09-25 15:40:00|12571.3|12560.3|12567.3|12556.3|12572.3|12561.3|12567.3|12556.3|349
1695656700000|2023-09-25 15:45:00|12568.3|12557.3|12568.3|12557.3|12569.3|12558.3|12566.3|12554.3|471
1695657000000|2023-09-25 15:50:00|12567.3|12556.3|12570.3|12559.3|12571.3|12560.3|12567.3|12556.3|49
1695657300000|2023-09-25 15:55:00|12569.3|12558.3|12573.3|12562.3|12573.3|12562.3|12569.3|12558.3|119
1695657600000|2023-09-25 16:00:00|12574.3|12563.3|12576.3|12564.3|12577.3|12566.3|12574.3|12563.3|166
1695657900000|2023-09-25 16:05:00|12577.3|12565.3|12576.3|12565.3|12578.3|12567.3|12575.3|12564.3|69
1695658200000|2023-09-25 16:10:00|12577.3|12566.3|12574.3|12563.3|12577.3|12566.3|12574.3|12563.3|54
1695658500000|2023-09-25 16:15:00|12573.3|12562.3|12575.3|12564.3|12576.3|12565.3|12573.3|12561.3|27
1695658800000|2023-09-25 16:20:00|12574.3|12563.3|12574.3|12562.3|12575.3|12564.3|12571.3|12560.3|65
1695659100000|2023-09-25 16:25:00|12573.3|12561.3|12570.3|12559.3|12573.3|12561.3|12570.3|12559.3|66
1695659400000|2023-09-25 16:30:00|12571.3|12560.3|12568.3|12556.3|12571.3|12560.3|12567.3|12556.3|66
1695659700000|2023-09-25 16:35:00|12567.3|12555.3|12566.3|12555.3|12569.3|12558.3|12565.3|12554.3|87
1695660000000|2023-09-25 16:40:00|12567.3|12556.3|12566.3|12555.3|12569.3|12558.3|12566.3|12554.3|865
1695660300000|2023-09-25 16:45:00|12567.3|12556.3|12565.3|12553.3|12567.3|12556.3|12565.3|12553.3|30
1695660600000|2023-09-25 16:50:00|12564.3|12552.3|12567.3|12556.3|12567.3|12556.3|12562.3|12551.3|92
1695660900000|2023-09-25 16:55:00|12566.3|12555.3|12565.3|12553.3|12567.3|12555.3|12563.3|12552.3|46
1695661200000|2023-09-25 17:00:00|12564.3|12554.3|12564.3|12552.3|12565.3|12554.3|12563.3|12552.3|39
1695661500000|2023-09-25 17:05:00|12563.3|12553.3|12567.3|12555.3|12568.3|12557.3|12563.3|12552.3|79
1695661800000|2023-09-25 17:10:00|12566.3|12556.3|12566.3|12555.3|12568.3|12557.3|12566.3|12555.3|1109
1695662100000|2023-09-25 17:15:00|12567.3|12554.3|12561.3|12550.3|12567.3|12554.3|12561.3|12550.3|60
1695662400000|2023-09-25 17:20:00|12562.3|12551.3|12560.3|12549.3|12563.3|12552.3|12559.3|12548.3|56
1695662700000|2023-09-25 17:25:00|12561.3|12550.3|12561.3|12549.3|12562.3|12551.3|12559.3|12547.3|65
1695663000000|2023-09-25 17:30:00|12560.3|12550.3|12561.3|12550.3|12561.3|12550.3|12559.3|12548.3|209
1695663300000|2023-09-25 17:35:00|12562.3|12551.3|12562.3|12550.3|12562.3|12551.3|12559.3|12547.3|79
1695663600000|2023-09-25 17:40:00|12561.3|12549.3|12561.3|12549.3|12562.3|12550.3|12559.3|12548.3|40
1695663900000|2023-09-25 17:45:00|12560.3|12550.3|12561.3|12550.3|12562.3|12550.3|12559.3|12548.3|35
1695664200000|2023-09-25 17:50:00|12562.3|12549.3|12563.3|12552.3|12564.3|12553.3|12562.3|12549.3|58
1695664500000|2023-09-25 17:55:00|12562.3|12551.3|12564.3|12553.3|12564.3|12553.3|12562.3|12551.3|48
1695664800000|2023-09-25 18:00:00|12565.3|12552.3|12565.3|12554.3|12565.3|12554.3|12564.3|12552.3|33
1695665100000|2023-09-25 18:05:00|12566.3|12555.3|12563.3|12552.3|12567.3|12556.3|12563.3|12552.3|65
1695665400000|2023-09-25 18:10:00|12562.3|12551.3|12563.3|12552.3|12564.3|12553.3|12561.3|12550.3|41
1695665700000|2023-09-25 18:15:00|12564.3|12553.3|12563.3|12552.3|12565.3|12553.3|12561.3|12550.3|54
1695666000000|2023-09-25 18:20:00|12562.3|12551.3|12562.3|12551.3|12563.3|12552.3|12560.3|12549.3|54
1695666300000|2023-09-25 18:25:00|12563.3|12552.3|12565.3|12554.3|12565.3|12554.3|12563.3|12552.3|39
1695666600000|2023-09-25 18:30:00|12564.3|12553.3|12565.3|12554.3|12566.3|12555.3|12564.3|12553.3|48
1695666900000|2023-09-25 18:35:00|12566.3|12555.3|12564.3|12553.3|12567.3|12556.3|12564.3|12553.3|73
1695667200000|2023-09-25 18:40:00|12565.3|12554.3|12561.8|12551.8|12567.3|12555.3|12561.3|12549.3|76
1695667500000|2023-09-25 18:45:00|12562.3|12552.3|12563.8|12553.8|12564.3|12554.3|12561.8|12551.8|54
1695667800000|2023-09-25 18:50:00|12564.8|12554.8|12561.8|12551.8|12564.8|12554.8|12561.8|12551.8|138
1695668100000|2023-09-25 18:55:00|12560.8|12550.8|12563.8|12553.8|12565.3|12555.3|12560.8|12550.8|243
1695668400000|2023-09-25 19:00:00|12563.3|12553.3|12561.8|12551.8|12564.3|12554.3|12560.8|12550.8|99
1695668700000|2023-09-25 19:05:00|12562.3|12552.3|12562.8|12552.8|12563.8|12553.8|12562.3|12552.3|90
1695669000000|2023-09-25 19:10:00|12563.3|12553.3|12564.3|12554.3|12565.8|12555.8|12562.8|12552.8|63
1695669300000|2023-09-25 19:15:00|12564.8|12554.8|12567.3|12557.3|12567.8|12557.8|12564.8|12554.8|104
1695669600000|2023-09-25 19:20:00|12566.8|12556.8|12566.8|12556.8|12567.8|12557.8|12565.8|12555.8|42
1695669900000|2023-09-25 19:25:00|12567.8|12557.8|12568.8|12558.8|12568.8|12558.8|12567.8|12557.8|23
1695670200000|2023-09-25 19:30:00|12567.8|12557.8|12566.3|12556.3|12569.8|12559.8|12566.3|12556.3|58
1695670500000|2023-09-25 19:35:00|12566.8|12556.8|12568.8|12558.8|12568.8|12558.8|12566.8|12556.8|37
1695670800000|2023-09-25 19:40:00|12568.3|12558.3|12564.8|12554.8|12568.8|12558.8|12564.8|12554.8|69
1695671100000|2023-09-25 19:45:00|12564.3|12554.3|12565.8|12555.8|12566.8|12556.8|12564.3|12554.3|118
1695671400000|2023-09-25 19:50:00|12566.8|12556.8|12562.8|12552.8|12568.8|12558.8|12562.8|12552.8|245
1695671700000|2023-09-25 19:55:00|12562.3|12552.3|12571.8|12561.8|12571.8|12561.8|12561.8|12551.8|557
1695672000000|2023-09-25 20:00:00|12572.3|12562.3|12577.8|12567.8|12577.8|12567.8|12571.8|12561.8|154
1695672300000|2023-09-25 20:05:00|12578.3|12568.3|12580.8|12570.8|12580.8|12570.8|12578.3|12568.3|205
1695672600000|2023-09-25 20:10:00|12579.8|12569.8|12580.3|12570.3|12580.3|12570.3|12579.3|12569.3|93
1695672900000|2023-09-25 20:15:00|12580.8|12570.8|12583.3|12573.3|12583.8|12573.8|12580.8|12570.8|89
1695673200000|2023-09-25 20:20:00|12583.8|12573.8|12585.3|12575.3|12585.8|12575.8|12583.8|12573.8|92
1695673500000|2023-09-25 20:25:00|12586.3|12576.3|12589.3|12579.3|12589.3|12579.3|12586.3|12576.3|66
1695673800000|2023-09-25 20:30:00|12588.8|12578.8|12579.8|12569.8|12588.8|12578.8|12578.3|12568.3|62
1695674100000|2023-09-25 20:35:00|12580.3|12570.3|12592.3|12582.3|12592.3|12582.3|12580.3|12570.3|30
1695674400000|2023-09-25 20:40:00|12592.8|12582.8|12590.8|12580.8|12592.8|12582.8|12590.8|12580.8|25
1695674700000|2023-09-25 20:45:00|12589.3|12579.3|12589.8|12579.8|12589.8|12579.8|12589.3|12579.3|6
1695675000000|2023-09-25 20:50:00|12588.8|12578.8|12588.3|12578.3|12588.8|12578.8|12587.3|12577.3|7
1695675300000|2023-09-25 20:55:00|12587.8|12577.8|12583.8|12573.8|12588.8|12578.8|12583.8|12573.8|25
1695675600000|2023-09-25 21:00:00|12584.3|12574.3|12584.3|12574.3|12584.3|12574.3|12583.8|12573.8|1
1695675900000|2023-09-25 21:05:00|12584.8|12574.8|12584.3|12574.3|12584.8|12574.8|12583.8|12573.8|2
1695676500000|2023-09-25 21:15:00|12591.3|12567.3|12591.7|12567.7|12591.7|12567.7|12591.2|12567.2|0
1695676800000|2023-09-25 21:20:00|12591.8|12567.8|12591.9|12567.9|12592.1|12568.1|12591.7|12567.7|0
1695677100000|2023-09-25 21:25:00|12592.1|12568.1|12592.2|12568.2|12592.3|12568.3|12591.9|12567.9|0
1695677400000|2023-09-25 21:30:00|12592.1|12568.1|12592.1|12568.1|12592.2|12568.2|12592.1|12568.1|0
1695677700000|2023-09-25 21:35:00|12592.2|12568.2|12592.2|12568.2|12592.4|12568.4|12592.1|12568.1|0
1695678000000|2023-09-25 21:40:00|12592.1|12568.1|12591.9|12567.9|12592.4|12568.4|12591.9|12567.9|0
1695678300000|2023-09-25 21:45:00|12592|12568|12592.2|12568.2|12592.4|12568.4|12592|12568|0
1695678600000|2023-09-25 21:50:00|12592.3|12568.3|12592.1|12568.1|12592.3|12568.3|12592.1|12568.1|0
1695678900000|2023-09-25 21:55:00|12591.9|12567.9|12592.1|12568.1|12592.1|12568.1|12591.9|12567.9|0
1695679200000|2023-09-25 22:00:00|12589.9|12565.9|12588.2|12564.2|12590.1|12566.1|12587.3|12563.3|0
1695679500000|2023-09-25 22:05:00|12587.8|12563.8|12588.2|12564.2|12588.4|12564.4|12587.8|12563.8|0
1695679800000|2023-09-25 22:10:00|12587.8|12563.8|12587.3|12563.3|12587.8|12563.8|12586.8|12562.8|0
1695680100000|2023-09-25 22:15:00|12586.9|12562.9|12586.3|12562.3|12586.9|12562.9|12585.9|12561.9|0
1695680400000|2023-09-25 22:20:00|12586.8|12562.8|12586.8|12562.8|12586.8|12562.8|12585.9|12561.9|0
1695680700000|2023-09-25 22:25:00|12587.2|12563.2|12587.3|12563.3|12587.3|12563.3|12587.2|12563.2|0
1695681000000|2023-09-25 22:30:00|12588.1|12564.1|12586.8|12562.8|12588.2|12564.2|12586.8|12562.8|0
1695681300000|2023-09-25 22:35:00|12587.2|12563.2|12587.8|12563.8|12587.8|12563.8|12587.2|12563.2|0
1695681900000|2023-09-25 22:45:00|12588.2|12564.2|12586.8|12562.8|12588.2|12564.2|12586.8|12562.8|0
1695682200000|2023-09-25 22:50:00|12586.6|12562.6|12586.8|12562.8|12586.8|12562.8|12586.3|12562.3|0
1695682500000|2023-09-25 22:55:00|12587.2|12563.2|12586.3|12562.3|12587.3|12563.3|12586.3|12562.3|0
1695682800000|2023-09-25 23:00:00|12586.6|12562.6|12584.6|12560.6|12586.6|12562.6|12584.2|12560.2|0
1695683100000|2023-09-25 23:05:00|12585.1|12561.1|12584.4|12560.4|12585.1|12561.1|12584.2|12560.2|0
1695683400000|2023-09-25 23:10:00|12584.2|12560.2|12584.6|12560.6|12585.1|12561.1|12584.2|12560.2|0
1695683700000|2023-09-25 23:15:00|12584.9|12560.9|12585.7|12561.7|12586.1|12562.1|12584.9|12560.9|0
1695684000000|2023-09-25 23:20:00|12585.9|12561.9|12584.7|12560.7|12586.1|12562.1|12584.2|12560.2|0
1695684300000|2023-09-25 23:25:00|12584.5|12560.5|12584.7|12560.7|12585.7|12561.7|12584.2|12560.2|0
1695684600000|2023-09-25 23:30:00|12584.3|12560.3|12584.7|12560.7|12585.2|12561.2|12584.2|12560.2|0
1695684900000|2023-09-25 23:35:00|12585.1|12561.1|12584.7|12560.7|12585.2|12561.2|12584.7|12560.7|0
1695685200000|2023-09-25 23:40:00|12585.1|12561.1|12585.7|12561.7|12585.9|12561.9|12585.1|12561.1|0
1695685500000|2023-09-25 23:45:00|12586.1|12562.1|12585.2|12561.2|12586.1|12562.1|12584.7|12560.7|0
1695685800000|2023-09-25 23:50:00|12585.6|12561.6|12585.2|12561.2|12585.7|12561.7|12584.7|12560.7|0
1695686100000|2023-09-25 23:55:00|12584.9|12560.9|12583.3|12559.3|12585.2|12561.2|12583.3|12559.3|0
1695686400000|2023-09-26 00:00:00|12583.7|12559.7|12579.1|12555.1|12583.8|12559.8|12578.1|12554.1|0
1695686700000|2023-09-26 00:05:00|12578.7|12554.7|12578.5|12554.5|12581.5|12557.5|12578.1|12554.1|0
1695687000000|2023-09-26 00:10:00|12578.1|12554.1|12575.3|12551.3|12578.5|12554.5|12575.1|12551.1|0
1695687300000|2023-09-26 00:15:00|12574.9|12550.9|12571.5|12547.5|12574.9|12550.9|12571.5|12547.5|0
1695687600000|2023-09-26 00:20:00|12571.1|12547.1|12572.1|12548.1|12573.4|12549.4|12570.6|12546.6|0
1695687900000|2023-09-26 00:25:00|12571.7|12547.7|12570.6|12546.6|12572.3|12548.3|12570.6|12546.6|0
1695688200000|2023-09-26 00:30:00|12570.9|12546.9|12568.9|12544.9|12571.7|12547.7|12568.1|12544.1|0
1695688500000|2023-09-26 00:35:00|12569.1|12545.1|12567.6|12543.6|12569.1|12545.1|12567|12543|0
1695688800000|2023-09-26 00:40:00|12568.1|12544.1|12569.3|12545.3|12570.2|12546.2|12568.1|12544.1|0
1695689100000|2023-09-26 00:45:00|12569.5|12545.5|12559.3|12535.3|12569.5|12545.5|12558.3|12534.3|0
1695689400000|2023-09-26 00:50:00|12558.9|12534.9|12564.7|12540.7|12566.2|12542.2|12555.7|12531.7|0
1695689700000|2023-09-26 00:55:00|12564.3|12540.3|12563.1|12539.1|12564.5|12540.5|12563.1|12539.1|0
1695690000000|2023-09-26 01:00:00|12568.8|12558.8|12560.8|12550.8|12574.3|12564.3|12554.3|12544.3|2095
1695690300000|2023-09-26 01:05:00|12560.3|12550.3|12562.8|12552.8|12571.8|12561.8|12556.8|12546.8|683
1695690600000|2023-09-26 01:10:00|12561.3|12551.3|12564.8|12554.8|12568.8|12558.8|12556.3|12546.3|1880
1695690900000|2023-09-26 01:15:00|12564.3|12554.3|12557.8|12547.8|12565.8|12555.8|12541.8|12531.8|4365
1695691200000|2023-09-26 01:20:00|12558.3|12548.3|12548.3|12538.3|12567.3|12557.3|12536.8|12526.8|1880
1695691500000|2023-09-26 01:25:00|12548.8|12538.8|12563.8|12553.8|12576.8|12566.8|12548.8|12538.8|5430
1695691800000|2023-09-26 01:30:00|12565.3|12555.3|12586.6|12576.6|12586.6|12576.6|12546.8|12536.8|13138
1695692100000|2023-09-26 01:35:00|12588.1|12578.1|12580.1|12570.1|12594.6|12584.6|12573.6|12563.6|5790
1695692400000|2023-09-26 01:40:00|12578.6|12568.6|12568.1|12558.1|12584.6|12574.6|12566.6|12556.6|4073
1695692700000|2023-09-26 01:45:00|12567.6|12557.6|12565.1|12555.1|12570.1|12560.1|12557.1|12547.1|7641
1695693000000|2023-09-26 01:50:00|12566.1|12556.1|12528.1|12518.1|12574.1|12564.1|12526.1|12516.1|4791
1695693300000|2023-09-26 01:55:00|12529.1|12519.1|12545.1|12535.1|12553.1|12543.1|12529.1|12519.1|4735
1695693600000|2023-09-26 02:00:00|12544.1|12534.1|12546.1|12536.1|12550.1|12540.1|12537.1|12527.1|4170
1695693900000|2023-09-26 02:05:00|12545.1|12535.1|12556.1|12546.1|12558.1|12548.1|12545.1|12535.1|6332
1695694200000|2023-09-26 02:10:00|12555.1|12545.1|12552.1|12542.1|12559.1|12549.1|12548.1|12538.1|4049
1695694500000|2023-09-26 02:15:00|12553.1|12543.1|12559.1|12549.1|12564.1|12554.1|12550.1|12540.1|4829
1695694800000|2023-09-26 02:20:00|12558.1|12548.1|12549.1|12539.1|12561.1|12551.1|12548.1|12538.1|2319
1695695100000|2023-09-26 02:25:00|12550.1|12540.1|12531.1|12521.1|12551.1|12541.1|12530.1|12520.1|3284
1695695400000|2023-09-26 02:30:00|12530.1|12520.1|12519.1|12509.1|12533.1|12523.1|12511.1|12501.1|6246
1695695700000|2023-09-26 02:35:00|12520.1|12510.1|12529.1|12519.1|12536.1|12526.1|12519.1|12509.1|3090
1695696000000|2023-09-26 02:40:00|12528.1|12518.1|12529.1|12519.1|12534.1|12524.1|12521.1|12511.1|2648
1695696300000|2023-09-26 02:45:00|12528.1|12518.1|12521.1|12511.1|12531.1|12521.1|12518.1|12508.1|2962
1695696600000|2023-09-26 02:50:00|12522.1|12512.1|12516.1|12506.1|12530.1|12520.1|12516.1|12506.1|2222
1695696900000|2023-09-26 02:55:00|12515.1|12505.1|12500.1|12490.1|12519.1|12509.1|12499.1|12489.1|3910
1695697200000|2023-09-26 03:00:00|12501.1|12491.1|12498.1|12488.1|12503.1|12493.1|12495.1|12485.1|4062
1695697500000|2023-09-26 03:05:00|12499.1|12489.1|12494.1|12484.1|12499.1|12489.1|12487.1|12477.1|2915
1695697800000|2023-09-26 03:10:00|12495.1|12485.1|12501.1|12491.1|12503.1|12493.1|12492.1|12482.1|4221
1695698100000|2023-09-26 03:15:00|12500.1|12490.1|12496.1|12486.1|12503.1|12493.1|12495.1|12485.1|3026
1695698400000|2023-09-26 03:20:00|12497.1|12487.1|12492.1|12482.1|12499.1|12489.1|12485.1|12475.1|2348
1695698700000|2023-09-26 03:25:00|12493.1|12483.1|12494.1|12484.1|12497.1|12487.1|12487.1|12477.1|2953
1695699000000|2023-09-26 03:30:00|12493.1|12483.1|12489.1|12479.1|12497.1|12487.1|12489.1|12479.1|905
1695699300000|2023-09-26 03:35:00|12490.1|12480.1|12491.1|12481.1|12494.1|12484.1|12488.1|12478.1|811
1695699600000|2023-09-26 03:40:00|12492.1|12482.1|12494.1|12484.1|12495.1|12485.1|12491.1|12481.1|1360
1695699900000|2023-09-26 03:45:00|12493.1|12483.1|12493.1|12483.1|12496.1|12486.1|12492.1|12482.1|2366
1695700200000|2023-09-26 03:50:00|12494.1|12484.1|12489.1|12479.1|12495.1|12485.1|12489.1|12479.1|1596
1695700500000|2023-09-26 03:55:00|12490.1|12480.1|12485.6|12475.6|12491.1|12481.1|12482.6|12472.6|904
1695700800000|2023-09-26 04:00:00|12484.6|12474.6|12474.6|12464.6|12484.6|12474.6|12474.6|12464.6|1217
1695701100000|2023-09-26 04:05:00|12473.6|12463.6|12474.6|12464.6|12475.6|12465.6|12472.6|12462.6|1203
1695701400000|2023-09-26 04:10:00|12475.6|12465.6|12474.6|12464.6|12476.6|12466.6|12474.6|12464.6|801
1695701700000|2023-09-26 04:15:00|12475.6|12465.6|12475.6|12465.6|12476.6|12466.6|12473.6|12463.6|696
1695702000000|2023-09-26 04:20:00|12476.6|12466.6|12484.6|12474.6|12484.6|12474.6|12475.6|12465.6|1022
1695702300000|2023-09-26 04:25:00|12483.6|12473.6|12479.6|12469.6|12485.6|12475.6|12479.6|12469.6|1350
1695702600000|2023-09-26 04:30:00|12480.6|12470.6|12480.6|12470.6|12483.6|12473.6|12478.6|12468.6|964
1695702900000|2023-09-26 04:35:00|12479.6|12469.6|12481.6|12471.6|12481.6|12471.6|12476.6|12466.6|2322
1695703200000|2023-09-26 04:40:00|12479.6|12469.6|12480.6|12470.6|12483.6|12473.6|12479.6|12469.6|1414
1695703500000|2023-09-26 04:45:00|12479.6|12469.6|12478.6|12468.6|12480.6|12470.6|12475.6|12465.6|1246
1695703800000|2023-09-26 04:50:00|12479.6|12469.6|12478.6|12468.6|12481.6|12471.6|12478.6|12468.6|1051
1695704100000|2023-09-26 04:55:00|12479.6|12469.6|12481.6|12471.6|12482.6|12472.6|12478.6|12468.6|1040
1695704400000|2023-09-26 05:00:00|12480.6|12470.6|12484.6|12474.6|12497.6|12487.6|12480.6|12470.6|4498
1695704700000|2023-09-26 05:05:00|12482.6|12472.6|12470.6|12460.6|12485.6|12475.6|12467.6|12457.6|4578
1695705000000|2023-09-26 05:10:00|12472.6|12462.6|12475.6|12465.6|12482.6|12472.6|12470.6|12460.6|2175
1695705300000|2023-09-26 05:15:00|12473.6|12463.6|12481.6|12471.6|12486.6|12476.6|12471.6|12461.6|1892
1695705600000|2023-09-26 05:20:00|12482.6|12472.6|12481.6|12471.6|12487.6|12477.6|12477.6|12467.6|2155
1695705900000|2023-09-26 05:25:00|12482.6|12472.6|12485.6|12475.6|12493.6|12483.6|12480.6|12470.6|2346
1695706200000|2023-09-26 05:30:00|12486.6|12476.6|12484.6|12474.6|12491.6|12481.6|12481.6|12471.6|2458
1695706500000|2023-09-26 05:35:00|12485.6|12475.6|12488.6|12478.6|12493.6|12483.6|12483.6|12473.6|3302
1695706800000|2023-09-26 05:40:00|12487.6|12477.6|12478.6|12468.6|12494.6|12484.6|12477.6|12467.6|2977
1695707100000|2023-09-26 05:45:00|12477.6|12467.6|12479.6|12469.6|12486.6|12476.6|12476.6|12466.6|1784
1695707400000|2023-09-26 05:50:00|12478.6|12468.6|12480.6|12470.6|12480.6|12470.6|12472.6|12462.6|2086
1695707700000|2023-09-26 05:55:00|12479.6|12469.6|12474.6|12464.6|12483.6|12473.6|12474.6|12464.6|2173
1695708000000|2023-09-26 06:00:00|12475.6|12465.6|12482.6|12472.6|12485.6|12475.6|12472.6|12462.6|3138
1695708300000|2023-09-26 06:05:00|12481.6|12471.6|12478.6|12468.6|12486.6|12476.6|12476.6|12466.6|2522
1695708600000|2023-09-26 06:10:00|12477.6|12467.6|12483.6|12473.6|12486.6|12476.6|12476.6|12466.6|2507
1695708900000|2023-09-26 06:15:00|12484.6|12474.6|12469.6|12459.6|12484.6|12474.6|12469.6|12459.6|2111
1695709200000|2023-09-26 06:20:00|12468.6|12458.6|12473.6|12463.6|12475.6|12465.6|12462.6|12452.6|3039
1695709500000|2023-09-26 06:25:00|12475.6|12465.6|12479.6|12469.6|12481.6|12471.6|12475.6|12465.6|2052
1695709800000|2023-09-26 06:30:00|12480.6|12470.6|12472.6|12462.6|12480.6|12470.6|12467.6|12457.6|2418
1695710100000|2023-09-26 06:35:00|12473.6|12463.6|12480.6|12470.6|12480.6|12470.6|12471.6|12461.6|4033
1695710400000|2023-09-26 06:40:00|12481.6|12471.6|12489.6|12479.6|12489.6|12479.6|12479.6|12469.6|2842
1695710700000|2023-09-26 06:45:00|12487.6|12477.6|12488.6|12478.6|12493.6|12483.6|12486.6|12476.6|2928
1695711000000|2023-09-26 06:50:00|12487.6|12477.6|12489.6|12479.6|12490.6|12480.6|12485.6|12475.6|2024
1695711300000|2023-09-26 06:55:00|12490.6|12480.6|12486.6|12476.6|12491.6|12481.6|12485.6|12475.6|6494
1695711600000|2023-09-26 07:00:00|12488.6|12475.6|12476.6|12464.6|12488.6|12476.6|12474.6|12463.6|2231
1695711900000|2023-09-26 07:05:00|12475.6|12465.6|12469.6|12458.6|12476.6|12465.6|12467.6|12456.6|1894
1695712200000|2023-09-26 07:10:00|12470.6|12459.6|12458.6|12447.6|12472.6|12460.6|12450.6|12439.6|3419
1695712500000|2023-09-26 07:15:00|12457.6|12446.6|12455.6|12443.6|12460.6|12449.6|12453.6|12441.6|4537
1695712800000|2023-09-26 07:20:00|12456.6|12444.6|12457.6|12445.6|12461.6|12450.6|12449.6|12437.6|3457
1695713100000|2023-09-26 07:25:00|12458.6|12446.6|12460.6|12447.6|12460.6|12448.6|12454.6|12443.6|1160
1695713400000|2023-09-26 07:30:00|12459.6|12448.6|12457.6|12445.6|12462.6|12451.6|12453.6|12442.6|3656
1695713700000|2023-09-26 07:35:00|12456.6|12446.6|12462.6|12450.6|12462.6|12450.6|12455.6|12443.6|2354
1695714000000|2023-09-26 07:40:00|12463.6|12451.6|12464.6|12452.6|12465.6|12454.6|12459.6|12448.6|1867
1695714300000|2023-09-26 07:45:00|12463.6|12453.6|12461.6|12449.6|12465.6|12454.6|12458.6|12446.6|1477
1695714600000|2023-09-26 07:50:00|12462.6|12450.6|12458.6|12446.6|12464.6|12452.6|12457.6|12446.6|602
1695714900000|2023-09-26 07:55:00|12457.6|12445.6|12455.6|12442.6|12458.6|12446.6|12454.6|12442.6|890
1695715200000|2023-09-26 08:00:00|12456.6|12444.6|12459.6|12447.6|12464.6|12453.6|12456.6|12444.6|639
1695715500000|2023-09-26 08:05:00|12460.6|12448.6|12461.6|12449.6|12464.6|12452.6|12458.6|12446.6|2329
1695715800000|2023-09-26 08:10:00|12460.6|12448.6|12460.6|12448.6|12464.6|12453.6|12455.6|12443.6|926
1695716100000|2023-09-26 08:15:00|12461.6|12449.6|12462.6|12450.6|12466.6|12454.6|12458.6|12446.6|916
1695716400000|2023-09-26 08:20:00|12463.6|12449.6|12468.6|12456.6|12471.6|12459.6|12462.6|12449.6|863
1695716700000|2023-09-26 08:25:00|12467.6|12457.6|12468.6|12454.6|12473.6|12462.6|12466.6|12454.6|1465
1695717000000|2023-09-26 08:30:00|12472.6|12448.6|12471.9|12447.9|12473.6|12449.6|12467.9|12443.9|0
1695717300000|2023-09-26 08:35:00|12472.1|12448.1|12469.4|12445.4|12473.8|12449.8|12467.9|12443.9|1319
1695717600000|2023-09-26 08:40:00|12469|12445|12466.2|12442.2|12470.9|12446.9|12465.4|12441.4|0
1695717900000|2023-09-26 08:45:00|12466.4|12442.4|12467.7|12443.7|12468.7|12444.7|12463.6|12439.6|0
1695718200000|2023-09-26 08:50:00|12468.1|12444.1|12468.1|12444.1|12471|12447|12467.9|12443.9|0
1695718500000|2023-09-26 08:55:00|12467.9|12443.9|12467.4|12443.4|12470.4|12446.4|12465.1|12441.1|0
1695718800000|2023-09-26 09:00:00|12462.6|12449.6|12457.6|12446.6|12463.6|12450.6|12457.6|12446.6|469
1695719100000|2023-09-26 09:05:00|12458.6|12447.6|12457.6|12445.6|12463.6|12450.6|12455.6|12443.6|709
1695719400000|2023-09-26 09:10:00|12456.6|12446.6|12460.6|12447.6|12460.6|12448.6|12455.6|12444.6|315
1695719700000|2023-09-26 09:15:00|12459.6|12448.6|12468.6|12456.6|12470.6|12457.6|12459.6|12448.6|536
1695720000000|2023-09-26 09:20:00|12467.6|12455.6|12472.6|12460.6|12472.6|12460.6|12467.6|12455.6|81
1695720300000|2023-09-26 09:25:00|12471.6|12459.6|12469.6|12458.6|12472.6|12460.6|12466.6|12455.6|77
1695720600000|2023-09-26 09:30:00|12470.6|12459.6|12472.6|12460.6|12473.6|12461.6|12470.6|12459.6|155
1695720900000|2023-09-26 09:35:00|12471.6|12461.6|12472.6|12460.6|12472.6|12461.6|12471.6|12460.6|40
1695721200000|2023-09-26 09:40:00|12471.6|12459.6|12468.6|12456.6|12471.6|12459.6|12467.6|12456.6|602
1695721500000|2023-09-26 09:45:00|12467.6|12455.6|12468.6|12456.6|12469.6|12457.6|12464.6|12452.6|179
1695721800000|2023-09-26 09:50:00|12467.6|12455.6|12462.6|12450.6|12468.6|12457.6|12459.6|12448.6|140
1695722100000|2023-09-26 09:55:00|12463.6|12451.6|12460.6|12448.6|12463.6|12452.6|12459.6|12448.6|127
1695722400000|2023-09-26 10:00:00|12459.6|12447.6|12461.6|12450.6|12464.6|12452.6|12459.6|12447.6|381
1695722700000|2023-09-26 10:05:00|12460.6|12449.6|12462.6|12450.6|12462.6|12450.6|12458.6|12446.6|381
1695723000000|2023-09-26 10:10:00|12461.6|12449.6|12459.6|12447.6|12461.6|12449.6|12457.6|12446.6|116
1695723300000|2023-09-26 10:15:00|12458.6|12446.6|12459.6|12447.6|12459.6|12448.6|12456.6|12444.6|168
1695723600000|2023-09-26 10:20:00|12456.6|12446.6|12455.6|12443.6|12457.6|12446.6|12454.6|12442.6|917
1695723900000|2023-09-26 10:25:00|12456.6|12444.6|12457.6|12446.6|12458.6|12447.6|12455.6|12444.6|131
1695724200000|2023-09-26 10:30:00|12458.6|12445.6|12465.6|12454.6|12465.6|12454.6|12458.6|12445.6|126
1695724500000|2023-09-26 10:35:00|12463.6|12453.6|12466.6|12454.6|12466.6|12454.6|12463.6|12452.6|136
1695724800000|2023-09-26 10:40:00|12465.6|12453.6|12463.6|12452.6|12465.6|12453.6|12460.6|12449.6|358
1695725100000|2023-09-26 10:45:00|12462.6|12451.6|12461.6|12450.6|12464.6|12452.6|12461.6|12449.6|107
1695725400000|2023-09-26 10:50:00|12460.6|12449.6|12467.6|12456.6|12467.6|12456.6|12459.6|12448.6|564
1695725700000|2023-09-26 10:55:00|12466.6|12455.6|12468.6|12457.6|12469.6|12458.6|12465.6|12454.6|495
1695726000000|2023-09-26 11:00:00|12469.6|12456.6|12466.6|12455.6|12470.6|12458.6|12466.6|12455.6|152
1695726300000|2023-09-26 11:05:00|12465.6|12454.6|12462.6|12451.6|12465.6|12454.6|12461.6|12450.6|51
1695726600000|2023-09-26 11:10:00|12463.6|12452.6|12465.6|12453.6|12465.6|12453.6|12462.6|12452.6|46
1695726900000|2023-09-26 11:15:00|12464.6|12454.6|12471.6|12459.6|12472.6|12461.6|12464.6|12453.6|117
1695727200000|2023-09-26 11:20:00|12470.6|12458.6|12473.6|12461.6|12473.6|12462.6|12468.6|12457.6|144
1695727500000|2023-09-26 11:25:00|12472.6|12462.6|12471.6|12459.6|12475.6|12464.6|12471.6|12459.6|89
1695727800000|2023-09-26 11:30:00|12470.6|12458.6|12475.6|12463.6|12475.6|12463.6|12469.6|12458.6|59
1695728100000|2023-09-26 11:35:00|12476.6|12464.6|12476.6|12464.6|12480.6|12469.6|12475.6|12464.6|301
1695728400000|2023-09-26 11:40:00|12477.6|12465.6|12473.6|12462.6|12477.6|12466.6|12473.6|12462.6|52
1695728700000|2023-09-26 11:45:00|12472.6|12461.6|12467.6|12456.6|12472.6|12461.6|12467.6|12455.6|149
1695729000000|2023-09-26 11:50:00|12466.6|12455.6|12467.6|12455.6|12468.6|12457.6|12466.6|12455.6|83
1695729300000|2023-09-26 11:55:00|12466.6|12456.6|12468.6|12456.6|12468.6|12456.6|12466.6|12455.6|59
1695729600000|2023-09-26 12:00:00|12467.6|12457.6|12471.6|12459.6|12471.6|12459.6|12467.6|12456.6|234
1695729900000|2023-09-26 12:05:00|12470.6|12460.6|12474.6|12462.6|12477.6|12466.6|12470.6|12460.6|295
1695730200000|2023-09-26 12:10:00|12473.6|12463.6|12474.6|12462.6|12476.6|12465.6|12472.6|12461.6|133
1695730500000|2023-09-26 12:15:00|12473.6|12461.6|12481.6|12470.6|12481.6|12470.6|12472.6|12461.6|485
1695730800000|2023-09-26 12:20:00|12480.6|12469.6|12475.6|12464.6|12480.6|12469.6|12475.6|12463.6|728
1695731100000|2023-09-26 12:25:00|12474.6|12463.6|12478.6|12466.6|12478.6|12466.6|12474.6|12462.6|175
1695731400000|2023-09-26 12:30:00|12477.6|12465.6|12476.6|12465.6|12477.6|12466.6|12474.6|12463.6|80
1695731700000|2023-09-26 12:35:00|12477.6|12464.6|12475.6|12463.6|12477.6|12465.6|12474.6|12463.6|56
1695732000000|2023-09-26 12:40:00|12474.6|12462.6|12479.6|12467.6|12479.6|12467.6|12473.6|12461.6|48
1695732300000|2023-09-26 12:45:00|12478.6|12466.6|12476.6|12465.6|12479.6|12468.6|12476.6|12465.6|47
1695732600000|2023-09-26 12:50:00|12475.6|12464.6|12479.6|12468.6|12480.6|12469.6|12474.6|12463.6|367
1695732900000|2023-09-26 12:55:00|12480.6|12467.6|12478.6|12466.6|12480.6|12469.6|12475.6|12464.6|144
1695733200000|2023-09-26 13:00:00|12477.6|12465.6|12474.6|12462.6|12478.6|12465.6|12473.6|12462.6|92
1695733500000|2023-09-26 13:05:00|12475.6|12463.6|12475.6|12464.6|12476.6|12465.6|12473.6|12462.6|24
1695733800000|2023-09-26 13:10:00|12474.6|12463.6|12474.6|12462.6|12476.6|12464.6|12473.6|12462.6|37
1695734100000|2023-09-26 13:15:00|12473.6|12461.6|12476.6|12465.6|12476.6|12465.6|12472.6|12461.6|165
1695734400000|2023-09-26 13:20:00|12477.6|12466.6|12476.6|12465.6|12479.6|12468.6|12476.6|12465.6|86
1695734700000|2023-09-26 13:25:00|12475.6|12464.6|12474.6|12462.6|12476.6|12464.6|12471.6|12460.6|159
1695735000000|2023-09-26 13:30:00|12473.6|12463.6|12480.6|12468.6|12481.6|12469.6|12467.6|12456.6|663
1695735300000|2023-09-26 13:35:00|12481.6|12470.6|12492.6|12480.6|12496.6|12485.6|12481.6|12470.6|713
1695735600000|2023-09-26 13:40:00|12491.6|12479.6|12501.6|12490.6|12502.6|12491.6|12491.6|12479.6|498
1695735900000|2023-09-26 13:45:00|12502.6|12489.6|12492.6|12480.6|12502.6|12491.6|12487.6|12476.6|663
1695736200000|2023-09-26 13:50:00|12491.6|12479.6|12488.6|12476.6|12492.6|12480.6|12485.6|12474.6|182
1695736500000|2023-09-26 13:55:00|12489.6|12477.6|12487.6|12474.6|12491.6|12480.6|12485.6|12473.6|162
1695736800000|2023-09-26 14:00:00|12486.6|12478.6|12485.6|12473.6|12497.6|12486.6|12484.6|12473.6|208
1695737100000|2023-09-26 14:05:00|12484.6|12474.6|12487.6|12475.6|12496.6|12484.6|12484.6|12472.6|170
1695737400000|2023-09-26 14:10:00|12486.6|12474.6|12481.6|12469.6|12487.6|12475.6|12479.6|12467.6|194
1695737700000|2023-09-26 14:15:00|12480.6|12468.6|12479.6|12467.6|12481.6|12469.6|12477.6|12466.6|765
1695738000000|2023-09-26 14:20:00|12480.6|12468.6|12479.6|12468.6|12482.6|12470.6|12475.6|12464.6|352
1695738300000|2023-09-26 14:25:00|12480.6|12469.6|12485.6|12473.6|12486.6|12474.6|12475.6|12463.6|430
1695738600000|2023-09-26 14:30:00|12484.6|12472.6|12482.6|12470.6|12486.6|12475.6|12480.6|12469.6|211
1695738900000|2023-09-26 14:35:00|12481.6|12469.6|12482.6|12470.6|12488.6|12477.6|12480.6|12468.6|313
1695739200000|2023-09-26 14:40:00|12483.6|12471.6|12488.6|12477.6|12490.6|12479.6|12482.6|12471.6|180
1695739500000|2023-09-26 14:45:00|12489.6|12478.6|12484.6|12473.6|12491.6|12480.6|12483.6|12472.6|562
1695739800000|2023-09-26 14:50:00|12483.6|12472.6|12486.6|12475.6|12492.6|12480.6|12483.6|12471.6|202
1695740100000|2023-09-26 14:55:00|12487.6|12476.6|12490.6|12479.6|12491.6|12479.6|12485.6|12473.6|167
1695740400000|2023-09-26 15:00:00|12489.6|12478.6|12485.6|12474.6|12490.6|12478.6|12484.6|12473.6|108
1695740700000|2023-09-26 15:05:00|12484.6|12473.6|12481.6|12469.6|12485.6|12473.6|12479.6|12468.6|163
1695741000000|2023-09-26 15:10:00|12480.6|12468.6|12483.6|12472.6|12486.6|12475.6|12479.6|12468.6|333
1695741300000|2023-09-26 15:15:00|12484.6|12471.6|12480.6|12469.6|12484.6|12471.6|12479.6|12468.6|120
1695741600000|2023-09-26 15:20:00|12481.6|12468.6|12477.6|12465.6|12481.6|12469.6|12476.6|12465.6|375
1695741900000|2023-09-26 15:25:00|12476.6|12466.6|12473.6|12461.6|12478.6|12466.6|12472.6|12461.6|620
1695742200000|2023-09-26 15:30:00|12472.6|12462.6|12479.6|12467.6|12479.6|12468.6|12472.6|12462.6|116
1695742500000|2023-09-26 15:35:00|12480.6|12468.6|12478.6|12467.6|12481.6|12469.6|12477.6|12466.6|288
1695742800000|2023-09-26 15:40:00|12479.6|12468.6|12480.6|12469.6|12484.6|12472.6|12478.6|12467.6|160
1695743100000|2023-09-26 15:45:00|12481.6|12468.6|12479.6|12467.6|12481.6|12469.6|12476.6|12465.6|139
1695743400000|2023-09-26 15:50:00|12478.6|12466.6|12475.6|12464.6|12480.6|12468.6|12475.6|12464.6|77
1695743700000|2023-09-26 15:55:00|12476.6|12463.6|12475.6|12464.6|12476.6|12465.6|12473.6|12461.6|228
1695744000000|2023-09-26 16:00:00|12476.6|12465.6|12476.6|12464.6|12478.6|12467.6|12474.6|12462.6|85
1695744300000|2023-09-26 16:05:00|12475.6|12463.6|12480.6|12468.6|12480.6|12468.6|12474.6|12463.6|62
1695744600000|2023-09-26 16:10:00|12479.6|12467.6|12478.6|12467.6|12481.6|12469.6|12478.6|12466.6|54
1695744900000|2023-09-26 16:15:00|12479.6|12468.6|12476.6|12464.6|12482.6|12470.6|12475.6|12464.6|228
1695745200000|2023-09-26 16:20:00|12475.6|12465.6|12478.6|12466.6|12478.6|12466.6|12475.6|12464.6|145
1695745500000|2023-09-26 16:25:00|12477.6|12465.6|12480.6|12468.6|12480.6|12469.6|12476.6|12465.6|190
1695745800000|2023-09-26 16:30:00|12479.6|12469.6|12479.6|12468.6|12481.6|12470.6|12479.6|12468.6|309
1695746100000|2023-09-26 16:35:00|12480.6|12469.6|12482.6|12470.6|12482.6|12471.6|12480.6|12468.6|47
1695746400000|2023-09-26 16:40:00|12481.6|12471.6|12483.6|12471.6|12484.6|12473.6|12481.6|12471.6|65
1695746700000|2023-09-26 16:45:00|12482.6|12470.6|12481.6|12470.6|12482.6|12471.6|12481.6|12470.6|34
1695747000000|2023-09-26 16:50:00|12482.6|12471.6|12483.6|12471.6|12484.6|12472.6|12482.6|12470.6|43
1695747300000|2023-09-26 16:55:00|12482.6|12470.6|12480.6|12469.6|12482.6|12470.6|12480.6|12469.6|40
1695747600000|2023-09-26 17:00:00|12479.6|12468.6|12480.6|12468.6|12482.6|12471.6|12478.6|12466.6|196
1695747900000|2023-09-26 17:05:00|12479.6|12467.6|12481.6|12469.6|12481.6|12470.6|12476.6|12465.6|59
1695748200000|2023-09-26 17:10:00|12480.6|12468.6|12482.6|12470.6|12483.6|12471.6|12479.6|12468.6|156
1695748500000|2023-09-26 17:15:00|12481.6|12471.6|12477.6|12465.6|12482.6|12471.6|12477.6|12465.6|371
1695748800000|2023-09-26 17:20:00|12476.6|12466.6|12475.6|12463.6|12477.6|12466.6|12475.6|12463.6|10
1695749100000|2023-09-26 17:25:00|12474.6|12464.6|12474.6|12462.6|12476.6|12464.6|12473.6|12462.6|23
1695749400000|2023-09-26 17:30:00|12475.6|12463.6|12472.6|12461.6|12476.6|12465.6|12472.6|12461.6|80
1695749700000|2023-09-26 17:35:00|12471.6|12460.6|12470.6|12458.6|12471.6|12460.6|12469.6|12458.6|57
1695750000000|2023-09-26 17:40:00|12469.6|12457.6|12467.6|12455.6|12469.6|12457.6|12467.6|12455.6|85
1695750300000|2023-09-26 17:45:00|12466.6|12456.6|12466.6|12454.6|12468.6|12456.6|12466.6|12454.6|32
1695750600000|2023-09-26 17:50:00|12467.6|12455.6|12468.6|12457.6|12470.6|12458.6|12466.6|12455.6|56
1695750900000|2023-09-26 17:55:00|12467.6|12456.6|12470.6|12459.6|12470.6|12459.6|12467.6|12456.6|75
1695751200000|2023-09-26 18:00:00|12471.6|12458.6|12470.6|12458.6|12472.6|12460.6|12470.6|12458.6|23
1695751500000|2023-09-26 18:05:00|12471.6|12459.6|12469.6|12457.6|12471.6|12459.6|12468.6|12457.6|53
1695751800000|2023-09-26 18:10:00|12468.6|12458.6|12466.6|12454.6|12470.6|12458.6|12464.6|12453.6|78
1695752100000|2023-09-26 18:15:00|12465.6|12455.6|12464.6|12453.6|12468.6|12457.6|12464.6|12453.6|89
1695752400000|2023-09-26 18:20:00|12463.6|12452.6|12466.6|12454.6|12467.6|12456.6|12463.6|12452.6|213
1695752700000|2023-09-26 18:25:00|12467.6|12453.6|12464.6|12452.6|12467.6|12454.6|12464.6|12452.6|22
1695753000000|2023-09-26 18:30:00|12465.6|12453.6|12466.6|12454.6|12467.6|12456.6|12464.6|12453.6|85
1695753300000|2023-09-26 18:35:00|12465.6|12455.6|12462.6|12451.6|12466.6|12455.6|12462.6|12451.6|54
1695753600000|2023-09-26 18:40:00|12463.6|12452.6|12467.1|12457.1|12468.6|12457.6|12463.6|12452.6|148
1695753900000|2023-09-26 18:45:00|12467.6|12457.6|12470.6|12460.6|12471.1|12461.1|12467.1|12457.1|190
1695754200000|2023-09-26 18:50:00|12471.1|12461.1|12473.1|12463.1|12473.1|12463.1|12471.1|12461.1|215
1695754500000|2023-09-26 18:55:00|12473.6|12463.6|12472.1|12462.1|12473.6|12463.6|12471.1|12461.1|189
1695754800000|2023-09-26 19:00:00|12471.1|12461.1|12471.1|12461.1|12473.1|12463.1|12470.1|12460.1|85
1695755100000|2023-09-26 19:05:00|12472.1|12462.1|12473.1|12463.1|12473.1|12463.1|12471.6|12461.6|54
1695755400000|2023-09-26 19:10:00|12473.6|12463.6|12473.6|12463.6|12475.1|12465.1|12473.6|12463.6|59
1695755700000|2023-09-26 19:15:00|12473.1|12463.1|12472.1|12462.1|12474.1|12464.1|12471.1|12461.1|73
1695756000000|2023-09-26 19:20:00|12471.6|12461.6|12470.6|12460.6|12472.1|12462.1|12470.6|12460.6|30
1695756300000|2023-09-26 19:25:00|12470.1|12460.1|12469.6|12459.6|12470.1|12460.1|12469.1|12459.1|39
1695756600000|2023-09-26 19:30:00|12470.1|12460.1|12469.1|12459.1|12471.1|12461.1|12469.1|12459.1|38
1695756900000|2023-09-26 19:35:00|12469.6|12459.6|12471.1|12461.1|12471.1|12461.1|12468.6|12458.6|156
1695757200000|2023-09-26 19:40:00|12471.6|12461.6|12475.6|12465.6|12476.1|12466.1|12471.1|12461.1|239
1695757500000|2023-09-26 19:45:00|12476.1|12466.1|12476.1|12466.1|12476.1|12466.1|12475.1|12465.1|65
1695757800000|2023-09-26 19:50:00|12475.6|12465.6|12476.1|12466.1|12476.1|12466.1|12474.1|12464.1|116
1695758100000|2023-09-26 19:55:00|12476.6|12466.6|12477.6|12467.6|12479.1|12469.1|12476.6|12466.6|359
1695758400000|2023-09-26 20:00:00|12478.1|12468.1|12477.6|12467.6|12478.1|12468.1|12477.6|12467.6|25
1695758700000|2023-09-26 20:05:00|12478.1|12468.1|12477.1|12467.1|12478.1|12468.1|12477.1|12467.1|55
1695759000000|2023-09-26 20:10:00|12476.6|12466.6|12476.6|12466.6|12476.6|12466.6|12476.1|12466.1|43
1695759300000|2023-09-26 20:15:00|12477.1|12467.1|12476.6|12466.6|12477.1|12467.1|12476.6|12466.6|12
1695759600000|2023-09-26 20:20:00|12477.1|12467.1|12474.6|12464.6|12477.1|12467.1|12474.6|12464.6|68
1695759900000|2023-09-26 20:25:00|12475.1|12465.1|12476.1|12466.1|12476.1|12466.1|12475.1|12465.1|40
1695760200000|2023-09-26 20:30:00|12476.6|12466.6|12476.1|12466.1|12477.1|12467.1|12475.6|12465.6|25
1695760500000|2023-09-26 20:35:00|12476.6|12466.6|12476.1|12466.1|12477.1|12467.1|12475.1|12465.1|15
1695760800000|2023-09-26 20:40:00|12475.1|12465.1|12475.6|12465.6|12476.6|12466.6|12475.1|12465.1|62
1695761100000|2023-09-26 20:45:00|12474.6|12464.6|12473.6|12463.6|12475.1|12465.1|12473.1|12463.1|141
1695761400000|2023-09-26 20:50:00|12473.1|12463.1|12473.6|12463.6|12473.6|12463.6|12473.1|12463.1|109
1695761700000|2023-09-26 20:55:00|12474.1|12464.1|12473.6|12463.6|12474.1|12464.1|12473.1|12463.1|39
1695762000000|2023-09-26 21:00:00|12474.1|12464.1|12474.1|12464.1|12476.1|12466.1|12474.1|12464.1|10
1695762300000|2023-09-26 21:05:00|||||||||4
1695762600000|2023-09-26 21:10:00|12473.6|12463.6|12474.1|12464.1|12474.1|12464.1|12473.6|12463.6|28
1695762900000|2023-09-26 21:15:00|12480.8|12456.8|12480.7|12456.7|12481|12457|12480.7|12456.7|0
1695763200000|2023-09-26 21:20:00|12480.8|12456.8|12481|12457|12481|12457|12480.6|12456.6|0
1695763500000|2023-09-26 21:25:00|12481.2|12457.2|12480.8|12456.8|12481.4|12457.4|12480.8|12456.8|0
1695763800000|2023-09-26 21:30:00|12480.7|12456.7|12480.8|12456.8|12481.1|12457.1|12480.5|12456.5|0
1695764100000|2023-09-26 21:35:00|12481.3|12457.3|12480.9|12456.9|12481.7|12457.7|12480.8|12456.8|0
1695764400000|2023-09-26 21:40:00|12481|12457|12480.7|12456.7|12481|12457|12480.5|12456.5|0
1695764700000|2023-09-26 21:45:00|12480.6|12456.6|12480.6|12456.6|12480.8|12456.8|12480.6|12456.6|0
1695765000000|2023-09-26 21:50:00|12480.5|12456.5|12481.3|12457.3|12481.7|12457.7|12480.5|12456.5|0
1695765300000|2023-09-26 21:55:00|12481.6|12457.6|12481.5|12457.5|12481.7|12457.7|12481.1|12457.1|0
1695765600000|2023-09-26 22:00:00|12482.7|12458.7|12479.9|12455.9|12484.1|12460.1|12479|12455|0
1695765900000|2023-09-26 22:05:00|12480.4|12456.4|12481.4|12457.4|12481.4|12457.4|12479.9|12455.9|0
1695766200000|2023-09-26 22:10:00|12480.9|12456.9|12479.9|12455.9|12480.9|12456.9|12479.5|12455.5|0
1695766500000|2023-09-26 22:15:00|12480.4|12456.4|12476.1|12452.1|12480.4|12456.4|12476.1|12452.1|0
1695766800000|2023-09-26 22:20:00|12476.5|12452.5|12477.5|12453.5|12478|12454|12476.1|12452.1|0
1695767100000|2023-09-26 22:25:00|12477.1|12453.1|12479|12455|12479|12455|12477.1|12453.1|0
1695767400000|2023-09-26 22:30:00|12479.2|12455.2|12480.4|12456.4|12480.4|12456.4|12479|12455|0
1695767700000|2023-09-26 22:35:00|12480|12456|12476.1|12452.1|12480.1|12456.1|12475.6|12451.6|0
1695768000000|2023-09-26 22:40:00|12476.5|12452.5|12478|12454|12478.5|12454.5|12476.1|12452.1|0
1695768300000|2023-09-26 22:45:00|12477.6|12453.6|12476.6|12452.6|12478.5|12454.5|12476.6|12452.6|0
1695768600000|2023-09-26 22:50:00|12477|12453|12476.8|12452.8|12477.1|12453.1|12476.1|12452.1|0
1695768900000|2023-09-26 22:55:00|12477|12453|12477.5|12453.5|12477.5|12453.5|12477|12453|0
1695769200000|2023-09-26 23:00:00|12478|12454|12478.5|12454.5|12478.5|12454.5|12477.1|12453.1|0
1695769500000|2023-09-26 23:05:00|12478.7|12454.7|12477.5|12453.5|12479|12455|12477.5|12453.5|0
1695769800000|2023-09-26 23:10:00|12478|12454|12479.7|12455.7|12479.7|12455.7|12477.5|12453.5|0
1695770100000|2023-09-26 23:15:00|12480.1|12456.1|12483|12459|12483.5|12459.5|12480.1|12456.1|0
1695770400000|2023-09-26 23:20:00|12482.6|12458.6|12480.6|12456.6|12483|12459|12479.2|12455.2|0
1695770700000|2023-09-26 23:25:00|12481|12457|12481.6|12457.6|12482.5|12458.5|12480.6|12456.6|0
1695771000000|2023-09-26 23:30:00|12482|12458|12481.6|12457.6|12483|12459|12481.6|12457.6|0
1695771300000|2023-09-26 23:35:00|12482|12458|12482.6|12458.6|12483.4|12459.4|12481.2|12457.2|0
1695771600000|2023-09-26 23:40:00|12482.2|12458.2|12481.6|12457.6|12483.5|12459.5|12481.6|12457.6|0
1695771900000|2023-09-26 23:45:00|12481.2|12457.2|12481.2|12457.2|12482.6|12458.6|12480.2|12456.2|0
1695772200000|2023-09-26 23:50:00|12480.9|12456.9|12481.6|12457.6|12481.6|12457.6|12480.2|12456.2|0
1695772500000|2023-09-26 23:55:00|12482.1|12458.1|12483.8|12459.8|12484.8|12460.8|12481.6|12457.6|0
1695772800000|2023-09-27 00:00:00|12484.2|12460.2|12485.3|12461.3|12486.2|12462.2|12482.9|12458.9|0
1695773100000|2023-09-27 00:05:00|12484.8|12460.8|12487.6|12463.6|12488.1|12464.1|12483.8|12459.8|0
1695773400000|2023-09-27 00:10:00|12487.2|12463.2|12487.6|12463.6|12488.1|12464.1|12485.7|12461.7|0
1695773700000|2023-09-27 00:15:00|12487.2|12463.2|12486.1|12462.1|12487.2|12463.2|12485.3|12461.3|0
1695774000000|2023-09-27 00:20:00|12485.9|12461.9|12482.5|12458.5|12485.9|12461.9|12481.4|12457.4|0
1695774300000|2023-09-27 00:25:00|12482.7|12458.7|12482.1|12458.1|12483.1|12459.1|12481|12457|0
1695774600000|2023-09-27 00:30:00|12482|12458|12481.7|12457.7|12482.1|12458.1|12480.2|12456.2|0
1695774900000|2023-09-27 00:35:00|12481.5|12457.5|12479.6|12455.6|12481.7|12457.7|12477.7|12453.7|0
1695775200000|2023-09-27 00:40:00|12479.2|12455.2|12477.2|12453.2|12479.8|12455.8|12477.2|12453.2|0
1695775500000|2023-09-27 00:45:00|12477.4|12453.4|12480.2|12456.2|12480.6|12456.6|12477.2|12453.2|0
1695775800000|2023-09-27 00:50:00|12480.4|12456.4|12476|12452|12480.4|12456.4|12475.1|12451.1|0
1695776100000|2023-09-27 00:55:00|12475.5|12451.5|12478.5|12454.5|12480|12456|12475.5|12451.5|0
1695776400000|2023-09-27 01:00:00|12472.1|12462.1|12459.6|12449.6|12472.1|12462.1|12448.1|12438.1|3154
1695776700000|2023-09-27 01:05:00|12459.1|12449.1|12469.6|12459.6|12473.1|12463.1|12458.1|12448.1|2305
1695777000000|2023-09-27 01:10:00|12470.1|12460.1|12459.6|12449.6|12478.1|12468.1|12453.6|12443.6|3750
1695777300000|2023-09-27 01:15:00|12457.6|12447.6|12475.1|12465.1|12478.6|12468.6|12448.1|12438.1|1621
1695777600000|2023-09-27 01:20:00|12475.6|12465.6|12475.6|12465.6|12488.1|12478.1|12472.6|12462.6|8010
1695777900000|2023-09-27 01:25:00|12476.1|12466.1|12489.1|12479.1|12494.1|12484.1|12476.1|12466.1|5669
1695778200000|2023-09-27 01:30:00|12490.1|12480.1|12502.1|12492.1|12510.6|12500.6|12487.1|12477.1|19307
1695778500000|2023-09-27 01:35:00|12503.1|12493.1|12484.6|12474.6|12507.1|12497.1|12479.6|12469.6|8845
1695778800000|2023-09-27 01:40:00|12485.1|12475.1|12487.6|12477.6|12489.6|12479.6|12475.1|12465.1|3270
1695779100000|2023-09-27 01:45:00|12488.1|12478.1|12500.6|12490.6|12501.6|12491.6|12478.6|12468.6|7400
1695779400000|2023-09-27 01:50:00|12499.6|12489.6|12536.6|12526.6|12537.6|12527.6|12499.6|12489.6|8871
1695779700000|2023-09-27 01:55:00|12540.6|12530.6|12568.6|12558.6|12574.6|12564.6|12535.6|12525.6|13734
1695780000000|2023-09-27 02:00:00|12569.6|12559.6|12572.6|12562.6|12596.6|12586.6|12563.6|12553.6|11108
1695780300000|2023-09-27 02:05:00|12573.6|12563.6|12519.6|12509.6|12574.6|12564.6|12517.6|12507.6|7247
1695780600000|2023-09-27 02:10:00|12520.6|12510.6|12506.6|12496.6|12527.6|12517.6|12503.6|12493.6|6884
1695780900000|2023-09-27 02:15:00|12507.6|12497.6|12502.6|12492.6|12513.6|12503.6|12497.6|12487.6|5551
1695781200000|2023-09-27 02:20:00|12501.6|12491.6|12493.6|12483.6|12509.6|12499.6|12489.6|12479.6|3921
1695781500000|2023-09-27 02:25:00|12494.6|12484.6|12489.6|12479.6|12502.6|12492.6|12489.6|12479.6|3769
1695781800000|2023-09-27 02:30:00|12490.6|12480.6|12495.6|12485.6|12501.6|12491.6|12486.6|12476.6|3406
1695782100000|2023-09-27 02:35:00|12494.6|12484.6|12477.6|12467.6|12499.6|12489.6|12477.6|12467.6|3471
1695782400000|2023-09-27 02:40:00|12478.6|12468.6|12486.6|12476.6|12491.6|12481.6|12478.6|12468.6|4174
1695782700000|2023-09-27 02:45:00|12487.6|12477.6|12474.6|12464.6|12491.6|12481.6|12473.6|12463.6|3386
1695783000000|2023-09-27 02:50:00|12473.6|12463.6|12462.6|12452.6|12482.6|12472.6|12459.6|12449.6|3378
1695783300000|2023-09-27 02:55:00|12461.6|12451.6|12456.6|12446.6|12467.6|12457.6|12456.6|12446.6|5324
1695783600000|2023-09-27 03:00:00|12455.6|12445.6|12443.6|12433.6|12456.6|12446.6|12443.6|12433.6|5445
1695783900000|2023-09-27 03:05:00|12442.6|12432.6|12443.6|12433.6|12452.6|12442.6|12439.6|12429.6|4033
1695784200000|2023-09-27 03:10:00|12444.6|12434.6|12448.6|12438.6|12459.6|12449.6|12443.6|12433.6|3430
1695784500000|2023-09-27 03:15:00|12449.6|12439.6|12455.6|12445.6|12459.6|12449.6|12445.6|12435.6|1941
1695784800000|2023-09-27 03:20:00|12456.6|12446.6|12464.6|12454.6|12468.6|12458.6|12456.6|12446.6|2629
1695785100000|2023-09-27 03:25:00|12465.6|12455.6|12479.6|12469.6|12481.6|12471.6|12464.6|12454.6|1700
1695785400000|2023-09-27 03:30:00|12480.6|12470.6|12481.6|12471.6|12484.6|12474.6|12477.6|12467.6|733
1695785700000|2023-09-27 03:35:00|12482.6|12472.6|12477.6|12467.6|12483.6|12473.6|12477.6|12467.6|622
1695786000000|2023-09-27 03:40:00|12478.6|12468.6|12481.6|12471.6|12481.6|12471.6|12475.6|12465.6|638
1695786300000|2023-09-27 03:45:00|12482.6|12472.6|12476.6|12466.6|12482.6|12472.6|12476.6|12466.6|496
1695786600000|2023-09-27 03:50:00|12475.6|12465.6|12475.6|12465.6|12477.6|12467.6|12474.6|12464.6|406
1695786900000|2023-09-27 03:55:00|12474.6|12464.6|12475.6|12465.6|12476.6|12466.6|12472.6|12462.6|257
1695787200000|2023-09-27 04:00:00|12474.6|12464.6|12476.6|12466.6|12477.6|12467.6|12473.6|12463.6|558
1695787500000|2023-09-27 04:05:00|12475.6|12465.6|12476.6|12466.6|12478.6|12468.6|12475.6|12465.6|622
1695787800000|2023-09-27 04:10:00|12475.6|12465.6|12475.6|12465.6|12477.6|12467.6|12475.6|12465.6|233
1695788100000|2023-09-27 04:15:00|12474.6|12464.6|12473.6|12463.6|12474.6|12464.6|12472.6|12462.6|231
1695788400000|2023-09-27 04:20:00|12474.6|12464.6|12475.6|12465.6|12475.6|12465.6|12471.6|12461.6|292
1695788700000|2023-09-27 04:25:00|12474.6|12464.6|12474.6|12464.6|12476.6|12466.6|12471.6|12461.6|242
1695789000000|2023-09-27 04:30:00|12475.6|12465.6|12473.6|12463.6|12475.6|12465.6|12473.6|12463.6|627
1695789300000|2023-09-27 04:35:00|12472.6|12462.6|12472.6|12462.6|12474.6|12464.6|12471.6|12461.6|288
1695789600000|2023-09-27 04:40:00|12473.6|12463.6|12474.6|12464.6|12474.6|12464.6|12470.6|12460.6|246
1695789900000|2023-09-27 04:45:00|12473.6|12463.6|12474.6|12464.6|12476.6|12466.6|12473.6|12463.6|424
1695790200000|2023-09-27 04:50:00|12475.6|12465.6|12473.6|12463.6|12475.6|12465.6|12472.6|12462.6|289
1695790500000|2023-09-27 04:55:00|12474.6|12464.6|12478.6|12468.6|12478.6|12468.6|12473.6|12463.6|600
1695790800000|2023-09-27 05:00:00|12477.6|12467.6|12466.6|12456.6|12480.6|12470.6|12459.6|12449.6|2917
1695791100000|2023-09-27 05:05:00|12467.6|12457.6|12487.6|12477.6|12487.6|12477.6|12462.6|12452.6|2359
1695791400000|2023-09-27 05:10:00|12488.6|12478.6|12482.6|12472.6|12495.6|12485.6|12481.6|12471.6|3370
1695791700000|2023-09-27 05:15:00|12481.6|12471.6|12455.6|12445.6|12481.6|12471.6|12455.6|12445.6|3504
1695792000000|2023-09-27 05:20:00|12454.6|12444.6|12454.6|12444.6|12458.6|12448.6|12445.6|12435.6|3151
1695792300000|2023-09-27 05:25:00|12453.6|12443.6|12462.6|12452.6|12468.6|12458.6|12449.6|12439.6|2439
1695792600000|2023-09-27 05:30:00|12463.6|12453.6|12464.6|12454.6|12478.6|12468.6|12460.6|12450.6|3257
1695792900000|2023-09-27 05:35:00|12465.6|12455.6|12472.6|12462.6|12484.6|12474.6|12465.6|12455.6|1711
1695793200000|2023-09-27 05:40:00|12471.6|12461.6|12480.6|12470.6|12484.6|12474.6|12471.6|12461.6|1411
1695793500000|2023-09-27 05:45:00|12479.6|12469.6|12475.6|12465.6|12484.6|12474.6|12473.6|12463.6|1404
1695793800000|2023-09-27 05:50:00|12474.6|12464.6|12486.6|12476.6|12488.6|12478.6|12473.6|12463.6|1349
1695794100000|2023-09-27 05:55:00|12485.6|12475.6|12478.6|12468.6|12485.6|12475.6|12473.6|12463.6|1502
1695794400000|2023-09-27 06:00:00|12479.6|12469.6|12477.6|12467.6|12484.6|12474.6|12475.6|12465.6|1384
1695794700000|2023-09-27 06:05:00|12476.6|12466.6|12498.6|12488.6|12502.6|12492.6|12471.6|12461.6|2671
1695795000000|2023-09-27 06:10:00|12499.6|12489.6|12498.6|12488.6|12515.6|12505.6|12493.6|12483.6|3741
1695795300000|2023-09-27 06:15:00|12499.6|12489.6|12486.6|12476.6|12500.6|12490.6|12483.6|12473.6|2368
1695795600000|2023-09-27 06:20:00|12485.6|12475.6|12487.6|12477.6|12493.6|12483.6|12483.6|12473.6|1606
1695795900000|2023-09-27 06:25:00|12486.6|12476.6|12499.6|12489.6|12502.6|12492.6|12485.6|12475.6|2543
1695796200000|2023-09-27 06:30:00|12498.6|12488.6|12493.6|12483.6|12503.6|12493.6|12493.6|12483.6|2059
1695796500000|2023-09-27 06:35:00|12494.6|12484.6|12501.6|12491.6|12501.6|12491.6|12494.6|12484.6|1422
1695796800000|2023-09-27 06:40:00|12502.6|12492.6|12498.6|12488.6|12502.6|12492.6|12492.6|12482.6|2720
1695797100000|2023-09-27 06:45:00|12497.6|12487.6|12500.6|12490.6|12500.6|12490.6|12491.6|12481.6|2426
1695797400000|2023-09-27 06:50:00|12501.6|12491.6|12500.6|12490.6|12504.6|12494.6|12497.6|12487.6|2556
1695797700000|2023-09-27 06:55:00|12499.6|12489.6|12486.6|12476.6|12504.6|12494.6|12486.6|12476.6|7697
1695798000000|2023-09-27 07:00:00|12487.6|12475.6|12468.6|12456.6|12487.6|12476.6|12464.6|12453.6|5740
1695798300000|2023-09-27 07:05:00|12469.6|12457.6|12464.6|12453.6|12469.6|12458.6|12463.6|12452.6|1297
1695798600000|2023-09-27 07:10:00|12465.6|12452.6|12465.6|12454.6|12467.6|12456.6|12463.6|12452.6|623
1695798900000|2023-09-27 07:15:00|12464.6|12453.6|12467.6|12456.6|12467.6|12456.6|12464.6|12453.6|423
1695799200000|2023-09-27 07:20:00|12468.6|12457.6|12470.6|12459.6|12470.6|12459.6|12467.6|12456.6|460
1695799500000|2023-09-27 07:25:00|12469.6|12458.6|12475.6|12464.6|12475.6|12464.6|12469.6|12458.6|825
1695799800000|2023-09-27 07:30:00|12474.6|12463.6|12473.6|12462.6|12475.6|12464.6|12470.6|12459.6|401
1695800100000|2023-09-27 07:35:00|12472.6|12461.6|12472.6|12461.6|12473.6|12461.6|12469.6|12458.6|313
1695800400000|2023-09-27 07:40:00|12473.6|12460.6|12468.6|12457.6|12473.6|12462.6|12468.6|12457.6|239
1695800700000|2023-09-27 07:45:00|12469.6|12458.6|12469.6|12458.6|12471.6|12460.6|12467.6|12456.6|238
1695801000000|2023-09-27 07:50:00|12470.6|12457.6|12468.6|12457.6|12470.6|12459.6|12467.6|12456.6|389
1695801300000|2023-09-27 07:55:00|12469.6|12458.6|12472.6|12461.6|12474.6|12462.6|12468.6|12457.6|699
1695801600000|2023-09-27 08:00:00|12471.6|12460.6|12475.6|12464.6|12475.6|12464.6|12470.6|12458.6|280
1695801900000|2023-09-27 08:05:00|12474.6|12463.6|12476.6|12465.6|12478.6|12467.6|12473.6|12462.6|928
1695802200000|2023-09-27 08:10:00|12477.6|12466.6|12474.6|12463.6|12477.6|12466.6|12473.6|12462.6|408
1695802500000|2023-09-27 08:15:00|12475.6|12462.6|12470.6|12459.6|12475.6|12462.6|12469.6|12458.6|212
1695802800000|2023-09-27 08:20:00|12471.6|12460.6|12470.6|12458.6|12473.6|12462.6|12468.6|12457.6|445
1695803100000|2023-09-27 08:25:00|12469.6|12457.6|12469.6|12457.6|12471.6|12460.6|12467.6|12456.6|507
1695803400000|2023-09-27 08:30:00|12477.5|12453.5|12483|12459|12483.4|12459.4|12477|12453|1
1695803700000|2023-09-27 08:35:00|12482.6|12458.6|12479|12455|12482.6|12458.6|12476.2|12452.2|383
1695804000000|2023-09-27 08:40:00|12478.3|12454.3|12478.2|12454.2|12479.4|12455.4|12475.4|12451.4|0
1695804300000|2023-09-27 08:45:00|12478.6|12454.6|12477.5|12453.5|12479.6|12455.6|12477.1|12453.1|0
1695804600000|2023-09-27 08:50:00|12477.1|12453.1|12475.4|12451.4|12479.4|12455.4|12475.4|12451.4|0
1695804900000|2023-09-27 08:55:00|12475.6|12451.6|12478.1|12454.1|12478.1|12454.1|12475.3|12451.3|0
1695805200000|2023-09-27 09:00:00|12468.6|12457.6|12468.6|12456.6|12469.6|12458.6|12465.6|12454.6|378
1695805500000|2023-09-27 09:05:00|12467.6|12457.6|12468.6|12457.6|12469.6|12457.6|12467.6|12457.6|68
1695805800000|2023-09-27 09:10:00|12469.6|12458.6|12475.6|12463.6|12475.6|12464.6|12468.6|12458.6|142
1695806100000|2023-09-27 09:15:00|12474.6|12464.6|12479.6|12468.6|12479.6|12468.6|12473.6|12461.6|766
1695806400000|2023-09-27 09:20:00|12478.6|12467.6|12479.6|12468.6|12479.6|12468.6|12475.6|12464.6|255
1695806700000|2023-09-27 09:25:00|12480.6|12467.6|12481.6|12470.6|12481.6|12470.6|12479.6|12467.6|189
1695807000000|2023-09-27 09:30:00|12482.6|12471.6|12479.6|12468.6|12482.6|12471.6|12479.6|12468.6|248
1695807300000|2023-09-27 09:35:00|12480.6|12469.6|12478.6|12466.6|12480.6|12469.6|12478.6|12466.6|235
1695807600000|2023-09-27 09:40:00|12477.6|12467.6|12476.6|12465.6|12478.6|12467.6|12475.6|12464.6|193
1695807900000|2023-09-27 09:45:00|12477.6|12466.6|12480.6|12469.6|12480.6|12469.6|12477.6|12466.6|203
1695808200000|2023-09-27 09:50:00|12479.6|12468.6|12482.6|12471.6|12482.6|12471.6|12479.6|12468.6|154
1695808500000|2023-09-27 09:55:00|12481.6|12470.6|12482.6|12471.6|12482.6|12471.6|12479.6|12468.6|202
1695808800000|2023-09-27 10:00:00|12481.6|12470.6|12483.6|12472.6|12484.6|12473.6|12481.6|12470.6|122
1695809100000|2023-09-27 10:05:00|12484.6|12473.6|12483.6|12471.6|12484.6|12473.6|12482.6|12471.6|204
1695809400000|2023-09-27 10:10:00|12482.6|12472.6|12478.6|12467.6|12484.6|12472.6|12478.6|12467.6|160
1695809700000|2023-09-27 10:15:00|12477.6|12466.6|12480.6|12469.6|12480.6|12469.6|12477.6|12466.6|97
1695810000000|2023-09-27 10:20:00|12481.6|12470.6|12482.6|12471.6|12482.6|12471.6|12480.6|12469.6|113
1695810300000|2023-09-27 10:25:00|12481.6|12470.6|12486.6|12475.6|12486.6|12475.6|12481.6|12470.6|188
1695810600000|2023-09-27 10:30:00|12487.6|12476.6|12487.6|12476.6|12487.6|12476.6|12486.6|12475.6|181
1695810900000|2023-09-27 10:35:00|12486.6|12475.6|12487.6|12476.6|12488.6|12477.6|12486.6|12475.6|312
1695811200000|2023-09-27 10:40:00|12486.6|12475.6|12486.6|12474.6|12487.6|12476.6|12485.6|12474.6|142
1695811500000|2023-09-27 10:45:00|12487.6|12475.6|12488.6|12477.6|12489.6|12478.6|12485.6|12474.6|289
1695811800000|2023-09-27 10:50:00|12489.6|12478.6|12489.6|12478.6|12490.6|12478.6|12488.6|12476.6|153
1695812100000|2023-09-27 10:55:00|12488.6|12477.6|12491.6|12480.6|12491.6|12480.6|12487.6|12476.6|257
1695812400000|2023-09-27 11:00:00|12490.6|12479.6|12492.6|12481.6|12492.6|12481.6|12488.6|12477.6|292
1695812700000|2023-09-27 11:05:00|12491.6|12480.6|12491.6|12480.6|12492.6|12481.6|12489.6|12478.6|248
1695813000000|2023-09-27 11:10:00|12492.6|12481.6|12490.6|12479.6|12492.6|12481.6|12490.6|12478.6|126
1695813300000|2023-09-27 11:15:00|12489.6|12478.6|12490.6|12478.6|12490.6|12479.6|12488.6|12477.6|148
1695813600000|2023-09-27 11:20:00|12489.6|12479.6|12490.6|12479.6|12491.6|12480.6|12488.6|12476.6|339
1695813900000|2023-09-27 11:25:00|12491.6|12480.6|12492.6|12481.6|12493.6|12482.6|12491.6|12480.6|332
1695814200000|2023-09-27 11:30:00|12493.6|12482.6|12491.6|12480.6|12493.6|12482.6|12490.6|12479.6|121
1695814500000|2023-09-27 11:35:00|12490.6|12479.6|12486.6|12475.6|12491.6|12480.6|12486.6|12474.6|220
1695814800000|2023-09-27 11:40:00|12487.6|12476.6|12488.6|12477.6|12488.6|12477.6|12487.6|12475.6|124
1695815100000|2023-09-27 11:45:00|12489.6|12478.6|12489.6|12478.6|12490.6|12479.6|12488.6|12477.6|157
1695815400000|2023-09-27 11:50:00|12490.6|12479.6|12491.6|12480.6|12491.6|12480.6|12489.6|12478.6|111
1695815700000|2023-09-27 11:55:00|12492.6|12481.6|12492.6|12481.6|12493.6|12481.6|12492.6|12480.6|185
1695816000000|2023-09-27 12:00:00|12493.6|12480.6|12491.6|12480.6|12493.6|12481.6|12490.6|12479.6|304
1695816300000|2023-09-27 12:05:00|12490.6|12479.6|12491.6|12480.6|12491.6|12480.6|12489.6|12478.6|134
1695816600000|2023-09-27 12:10:00|12492.6|12481.6|12491.6|12480.6|12492.6|12481.6|12490.6|12478.6|186
1695816900000|2023-09-27 12:15:00|12492.6|12481.6|12492.6|12481.6|12492.6|12481.6|12491.6|12480.6|87
1695817200000|2023-09-27 12:20:00|12491.6|12480.6|12490.6|12479.6|12491.6|12480.6|12490.6|12478.6|137
1695817500000|2023-09-27 12:25:00|12491.6|12480.6|12490.6|12479.6|12491.6|12480.6|12490.6|12479.6|127
1695817800000|2023-09-27 12:30:00|12489.6|12478.6|12492.6|12481.6|12492.6|12481.6|12488.6|12477.6|208
1695818100000|2023-09-27 12:35:00|12493.6|12482.6|12494.6|12483.6|12495.6|12484.6|12493.6|12481.6|213
1695818400000|2023-09-27 12:40:00|12493.6|12482.6|12495.6|12484.6|12496.6|12485.6|12492.6|12481.6|281
1695818700000|2023-09-27 12:45:00|12496.6|12485.6|12497.6|12486.6|12498.6|12487.6|12495.6|12484.6|272
1695819000000|2023-09-27 12:50:00|12498.6|12487.6|12498.6|12487.6|12499.6|12488.6|12497.6|12486.6|167
1695819300000|2023-09-27 12:55:00|12499.6|12488.6|12499.6|12488.6|12500.6|12489.6|12498.6|12487.6|171
1695819600000|2023-09-27 13:00:00|12498.6|12487.6|12498.6|12487.6|12500.6|12489.6|12498.6|12487.6|169
1695819900000|2023-09-27 13:05:00|12497.6|12486.6|12504.6|12493.6|12504.6|12493.6|12497.6|12486.6|381
1695820200000|2023-09-27 13:10:00|12505.6|12492.6|12505.6|12494.6|12506.6|12495.6|12504.6|12492.6|206
1695820500000|2023-09-27 13:15:00|12506.6|12495.6|12508.6|12497.6|12508.6|12497.6|12506.6|12495.6|265
1695820800000|2023-09-27 13:20:00|12507.6|12496.6|12506.6|12494.6|12507.6|12496.6|12505.6|12494.6|197
1695821100000|2023-09-27 13:25:00|12505.6|12495.6|12504.6|12492.6|12506.6|12495.6|12504.6|12492.6|253
1695821400000|2023-09-27 13:30:00|12503.6|12493.6|12497.6|12485.6|12505.6|12494.6|12484.6|12473.6|1131
1695821700000|2023-09-27 13:35:00|12496.6|12486.6|12490.6|12479.6|12499.6|12488.6|12488.6|12477.6|479
1695822000000|2023-09-27 13:40:00|12489.6|12478.6|12492.6|12481.6|12492.6|12481.6|12484.6|12473.6|603
1695822300000|2023-09-27 13:45:00|12491.6|12480.6|12483.6|12472.6|12493.6|12482.6|12481.6|12470.6|449
1695822600000|2023-09-27 13:50:00|12482.6|12471.6|12490.6|12479.6|12490.6|12479.6|12482.6|12471.6|370
1695822900000|2023-09-27 13:55:00|12489.6|12478.6|12491.6|12480.6|12494.6|12483.6|12487.6|12476.6|393
1695823200000|2023-09-27 14:00:00|12492.6|12481.6|12488.6|12477.6|12495.6|12484.6|12486.6|12475.6|429
1695823500000|2023-09-27 14:05:00|12489.6|12478.6|12479.6|12468.6|12489.6|12478.6|12478.6|12467.6|475
1695823800000|2023-09-27 14:10:00|12478.6|12467.6|12477.6|12466.6|12482.6|12471.6|12477.6|12466.6|747
1695824100000|2023-09-27 14:15:00|12478.6|12467.6|12478.6|12467.6|12480.6|12469.6|12476.6|12465.6|276
1695824400000|2023-09-27 14:20:00|12479.6|12468.6|12485.6|12474.6|12485.6|12474.6|12479.6|12468.6|554
1695824700000|2023-09-27 14:25:00|12486.6|12475.6|12486.6|12475.6|12489.6|12478.6|12483.6|12472.6|712
1695825000000|2023-09-27 14:30:00|12485.6|12474.6|12486.6|12475.6|12486.6|12475.6|12482.6|12471.6|292
1695825300000|2023-09-27 14:35:00|12485.6|12474.6|12481.6|12470.6|12488.6|12477.6|12481.6|12470.6|224
1695825600000|2023-09-27 14:40:00|12482.6|12469.6|12483.6|12472.6|12484.6|12473.6|12479.6|12468.6|355
1695825900000|2023-09-27 14:45:00|12484.6|12473.6|12485.6|12474.6|12490.6|12478.6|12483.6|12472.6|415
1695826200000|2023-09-27 14:50:00|12484.6|12473.6|12477.6|12466.6|12484.6|12473.6|12476.6|12465.6|681
1695826500000|2023-09-27 14:55:00|12478.6|12467.6|12480.6|12469.6|12481.6|12470.6|12477.6|12466.6|322
1695826800000|2023-09-27 15:00:00|12479.6|12468.6|12484.6|12473.6|12488.6|12477.6|12478.6|12467.6|449
1695827100000|2023-09-27 15:05:00|12485.6|12474.6|12488.6|12477.6|12488.6|12477.6|12481.6|12470.6|281
1695827400000|2023-09-27 15:10:00|12487.6|12476.6|12490.6|12479.6|12491.6|12480.6|12486.6|12475.6|261
1695827700000|2023-09-27 15:15:00|12489.6|12478.6|12486.6|12475.6|12489.6|12478.6|12486.6|12475.6|211
1695828000000|2023-09-27 15:20:00|12485.6|12474.6|12485.6|12474.6|12488.6|12476.6|12485.6|12473.6|248
1695828300000|2023-09-27 15:25:00|12486.6|12475.6|12487.6|12476.6|12488.6|12477.6|12481.6|12470.6|301
1695828600000|2023-09-27 15:30:00|12488.6|12477.6|12485.6|12474.6|12488.6|12477.6|12484.6|12473.6|66
1695828900000|2023-09-27 15:35:00|12484.6|12473.6|12479.6|12468.6|12484.6|12474.6|12479.6|12468.6|218
1695829200000|2023-09-27 15:40:00|12480.6|12467.6|12476.6|12465.6|12480.6|12468.6|12476.6|12465.6|253
1695829500000|2023-09-27 15:45:00|12475.6|12464.6|12475.6|12464.6|12478.6|12466.6|12474.6|12463.6|165
1695829800000|2023-09-27 15:50:00|12476.6|12465.6|12478.6|12467.6|12480.6|12468.6|12474.6|12463.6|377
1695830100000|2023-09-27 15:55:00|12479.6|12468.6|12478.6|12467.6|12482.6|12471.6|12477.6|12466.6|158
1695830400000|2023-09-27 16:00:00|12477.6|12466.6|12471.6|12460.6|12477.6|12466.6|12471.6|12460.6|212
1695830700000|2023-09-27 16:05:00|12472.6|12461.6|12473.6|12462.6|12477.6|12466.6|12470.6|12459.6|240
1695831000000|2023-09-27 16:10:00|12474.6|12463.6|12468.6|12457.6|12474.6|12463.6|12468.6|12457.6|181
1695831300000|2023-09-27 16:15:00|12469.6|12458.6|12469.6|12458.6|12471.6|12460.6|12468.6|12457.6|135
1695831600000|2023-09-27 16:20:00|12468.6|12457.6|12469.6|12458.6|12470.6|12459.6|12468.6|12457.6|38
1695831900000|2023-09-27 16:25:00|12468.6|12457.6|12469.6|12458.6|12470.6|12459.6|12468.6|12457.6|50
1695832200000|2023-09-27 16:30:00|12468.6|12457.6|12470.6|12459.6|12470.6|12459.6|12467.6|12456.6|354
1695832500000|2023-09-27 16:35:00|12471.6|12460.6|12468.6|12457.6|12471.6|12460.6|12467.6|12456.6|145
1695832800000|2023-09-27 16:40:00|12467.6|12456.6|12475.6|12464.6|12476.6|12465.6|12467.6|12456.6|312
1695833100000|2023-09-27 16:45:00|12476.6|12465.6|12472.6|12461.6|12476.6|12465.6|12472.6|12461.6|101
1695833400000|2023-09-27 16:50:00|12473.6|12462.6|12470.6|12459.6|12473.6|12462.6|12470.6|12459.6|49
1695833700000|2023-09-27 16:55:00|12471.6|12460.6|12471.6|12460.6|12473.6|12461.6|12470.6|12459.6|32
1695834000000|2023-09-27 17:00:00|12472.6|12461.6|12473.6|12461.6|12474.6|12463.6|12470.6|12459.6|93
1695834300000|2023-09-27 17:05:00|12472.6|12462.6|12470.6|12459.6|12473.6|12462.6|12468.6|12457.6|103
1695834600000|2023-09-27 17:10:00|12469.6|12458.6|12465.6|12454.6|12470.6|12458.6|12463.6|12452.6|376
1695834900000|2023-09-27 17:15:00|12466.6|12453.6|12467.6|12455.6|12468.6|12457.6|12463.6|12452.6|145
1695835200000|2023-09-27 17:20:00|12466.6|12454.6|12464.6|12452.6|12467.6|12455.6|12462.6|12451.6|149
1695835500000|2023-09-27 17:25:00|12463.6|12453.6|12462.6|12450.6|12464.6|12453.6|12461.6|12449.6|241
1695835800000|2023-09-27 17:30:00|12461.6|12451.6|12463.6|12452.6|12464.6|12453.6|12461.6|12450.6|87
1695836100000|2023-09-27 17:35:00|12462.6|12451.6|12460.6|12448.6|12463.6|12452.6|12460.6|12448.6|88
1695836400000|2023-09-27 17:40:00|12459.6|12447.6|12461.6|12450.6|12461.6|12450.6|12455.6|12444.6|242
1695836700000|2023-09-27 17:45:00|12462.6|12451.6|12463.6|12451.6|12464.6|12452.6|12461.6|12450.6|91
1695837000000|2023-09-27 17:50:00|12462.6|12452.6|12465.6|12454.6|12466.6|12455.6|12462.6|12451.6|72
1695837300000|2023-09-27 17:55:00|12466.6|12455.6|12466.6|12454.6|12466.6|12455.6|12463.6|12452.6|37
1695837600000|2023-09-27 18:00:00|12465.6|12453.6|12464.6|12453.6|12466.6|12455.6|12463.6|12452.6|31
1695837900000|2023-09-27 18:05:00|12465.6|12454.6|12464.6|12453.6|12467.6|12456.6|12463.6|12452.6|111
1695838200000|2023-09-27 18:10:00|12463.6|12452.6|12465.6|12453.6|12465.6|12454.6|12462.6|12451.6|172
1695838500000|2023-09-27 18:15:00|12464.6|12454.6|12464.6|12453.6|12467.6|12455.6|12463.6|12452.6|54
1695838800000|2023-09-27 18:20:00|12465.6|12452.6|12466.6|12455.6|12466.6|12455.6|12463.6|12452.6|38
1695839100000|2023-09-27 18:25:00|12465.6|12454.6|12471.6|12460.6|12471.6|12460.6|12465.6|12454.6|88
1695839400000|2023-09-27 18:30:00|12472.6|12461.6|12477.6|12466.6|12478.6|12466.6|12472.6|12461.6|104
1695839700000|2023-09-27 18:35:00|12478.6|12467.6|12480.6|12468.6|12480.6|12468.6|12476.6|12465.6|83
1695840000000|2023-09-27 18:40:00|12481.6|12469.6|12482.1|12472.1|12482.6|12472.1|12478.6|12467.6|93
1695840300000|2023-09-27 18:45:00|12482.6|12472.6|12479.6|12469.6|12483.1|12473.1|12478.1|12468.1|72
1695840600000|2023-09-27 18:50:00|12479.1|12469.1|12478.6|12468.6|12482.1|12472.1|12478.1|12468.1|311
1695840900000|2023-09-27 18:55:00|12478.1|12468.1|12475.6|12465.6|12480.1|12470.1|12472.6|12462.6|402
1695841200000|2023-09-27 19:00:00|12475.1|12465.1|12477.1|12467.1|12477.6|12467.6|12473.6|12463.6|196
1695841500000|2023-09-27 19:05:00|12476.6|12466.6|12476.1|12466.1|12476.6|12466.6|12476.1|12466.1|256
1695841800000|2023-09-27 19:10:00|12476.6|12466.6|12476.6|12466.6|12479.1|12469.1|12476.1|12466.1|171
1695842100000|2023-09-27 19:15:00|12476.1|12466.1|12476.6|12466.6|12478.1|12468.1|12475.1|12465.1|64
1695842400000|2023-09-27 19:20:00|12476.1|12466.1|12483.1|12473.1|12484.1|12474.1|12476.1|12466.1|139
1695842700000|2023-09-27 19:25:00|12483.6|12473.6|12481.1|12471.1|12483.6|12473.6|12481.1|12471.1|42
1695843000000|2023-09-27 19:30:00|12480.6|12470.6|12481.6|12471.6|12481.6|12471.6|12478.1|12468.1|61
1695843300000|2023-09-27 19:35:00|12481.1|12471.1|12479.6|12469.6|12481.1|12471.1|12477.1|12467.1|39
1695843600000|2023-09-27 19:40:00|12479.1|12469.1|12476.6|12466.6|12479.1|12469.1|12475.1|12465.1|153
1695843900000|2023-09-27 19:45:00|12475.6|12465.6|12476.6|12466.6|12478.1|12468.1|12475.1|12465.1|26
1695844200000|2023-09-27 19:50:00|12477.1|12467.1|12479.1|12469.1|12479.1|12469.1|12476.1|12466.1|26
1695844500000|2023-09-27 19:55:00|12478.6|12468.6|12483.1|12473.1|12483.1|12473.1|12477.6|12467.6|149
1695844800000|2023-09-27 20:00:00|12482.6|12472.6|12481.1|12471.1|12483.1|12473.1|12481.1|12471.1|91
1695845100000|2023-09-27 20:05:00|12480.6|12470.6|12480.6|12470.6|12482.1|12472.1|12480.6|12470.6|12
1695845400000|2023-09-27 20:10:00|12481.1|12471.1|12483.1|12473.1|12483.1|12473.1|12481.1|12471.1|6
1695845700000|2023-09-27 20:15:00|12482.1|12472.1|12482.1|12472.1|12483.1|12473.1|12482.1|12472.1|23
1695846000000|2023-09-27 20:20:00|12483.1|12473.1|12481.6|12471.6|12483.1|12473.1|12481.1|12471.1|5
1695846300000|2023-09-27 20:25:00|||||||||2
1695846600000|2023-09-27 20:30:00|12482.1|12472.1|12483.6|12473.6|12483.6|12473.6|12482.1|12472.1|34
1695846900000|2023-09-27 20:35:00|12484.6|12474.6|12482.6|12472.6|12484.6|12474.6|12482.6|12472.6|26
1695847200000|2023-09-27 20:40:00|12483.6|12473.6|12484.6|12474.6|12484.6|12474.6|12483.6|12473.6|43
1695847500000|2023-09-27 20:45:00|||||||||6
1695847800000|2023-09-27 20:50:00|12485.1|12475.1|12484.6|12474.6|12485.6|12475.6|12484.6|12474.6|27
1695848100000|2023-09-27 20:55:00|12484.1|12474.1|12483.6|12473.6|12484.6|12474.6|12483.1|12473.1|5
1695848400000|2023-09-27 21:00:00|12484.6|12474.6|12484.6|12474.6|12484.6|12474.6|12484.6|12474.6|0
1695848700000|2023-09-27 21:05:00|||||||||3
1695849000000|2023-09-27 21:10:00|12484.1|12474.1|12484.1|12474.1|12484.1|12474.1|12484.1|12474.1|4
1695849300000|2023-09-27 21:15:00|12491.1|12467.1|12492.5|12468.5|12492.5|12468.5|12490.9|12466.9|0
1695849600000|2023-09-27 21:20:00|12492.4|12468.4|12491.8|12467.8|12492.5|12468.5|12491.8|12467.8|0
1695849900000|2023-09-27 21:25:00|12491.7|12467.7|12491.3|12467.3|12491.7|12467.7|12491.3|12467.3|0
1695850200000|2023-09-27 21:30:00|12491.2|12467.2|12491.2|12467.2|12491.5|12467.5|12491|12467|0
1695850500000|2023-09-27 21:35:00|12491.1|12467.1|12491.8|12467.8|12491.8|12467.8|12491.1|12467.1|0
1695850800000|2023-09-27 21:40:00|12492|12468|12492.2|12468.2|12492.3|12468.3|12492|12468|0
1695851100000|2023-09-27 21:45:00|12491.9|12467.9|12492|12468|12492|12468|12491.6|12467.6|0
1695851400000|2023-09-27 21:50:00|12492.1|12468.1|12492|12468|12492.2|12468.2|12491.8|12467.8|0
1695851700000|2023-09-27 21:55:00|12492.2|12468.2|12492.5|12468.5|12492.5|12468.5|12492|12468|0
1695852000000|2023-09-27 22:00:00|12492.1|12468.1|12484.2|12460.2|12492.5|12468.5|12484.2|12460.2|0
1695852300000|2023-09-27 22:05:00|12484.6|12460.6|12484.4|12460.4|12486.1|12462.1|12482.9|12458.9|0
1695852600000|2023-09-27 22:10:00|12483.9|12459.9|12483.9|12459.9|12484.8|12460.8|12482.9|12458.9|0
1695852900000|2023-09-27 22:15:00|12484.3|12460.3|12482.9|12458.9|12484.4|12460.4|12482|12458|0
1695853200000|2023-09-27 22:20:00|12482.7|12458.7|12478.2|12454.2|12483.4|12459.4|12477.2|12453.2|0
1695853500000|2023-09-27 22:25:00|12478.6|12454.6|12478.2|12454.2|12479.6|12455.6|12476.2|12452.2|0
1695853800000|2023-09-27 22:30:00|12478.6|12454.6|12479.1|12455.1|12480.1|12456.1|12478.2|12454.2|0
1695854100000|2023-09-27 22:35:00|12479.5|12455.5|12480.1|12456.1|12480.5|12456.5|12479.1|12455.1|0
1695854400000|2023-09-27 22:40:00|12480.5|12456.5|12482.9|12458.9|12482.9|12458.9|12480.1|12456.1|0
1695854700000|2023-09-27 22:45:00|12482.5|12458.5|12482.5|12458.5|12482.9|12458.9|12481.5|12457.5|0
1695855000000|2023-09-27 22:50:00|12482|12458|12482.7|12458.7|12483.1|12459.1|12481.7|12457.7|0
1695855300000|2023-09-27 22:55:00|12482.2|12458.2|12483.1|12459.1|12483.1|12459.1|12482.2|12458.2|0
1695855600000|2023-09-27 23:00:00|12482.9|12458.9|12480.8|12456.8|12483.6|12459.6|12480.3|12456.3|0
1695855900000|2023-09-27 23:05:00|12481.2|12457.2|12484.6|12460.6|12484.6|12460.6|12481.2|12457.2|0
1695856200000|2023-09-27 23:10:00|12485|12461|12479.9|12455.9|12486|12462|12479.4|12455.4|0
1695856500000|2023-09-27 23:15:00|12479.5|12455.5|12481.5|12457.5|12482|12458|12479.4|12455.4|0
1695856800000|2023-09-27 23:20:00|12482|12458|12480.6|12456.6|12482|12458|12480.6|12456.6|0
1695857100000|2023-09-27 23:25:00|12481|12457|12481.1|12457.1|12482|12458|12480.6|12456.6|0
1695857400000|2023-09-27 23:30:00|12481.5|12457.5|12481.1|12457.1|12482.5|12458.5|12481.1|12457.1|0
1695857700000|2023-09-27 23:35:00|12481.5|12457.5|12483|12459|12483.4|12459.4|12481.1|12457.1|0
1695858000000|2023-09-27 23:40:00|12482.5|12458.5|12483|12459|12483.4|12459.4|12482|12458|0
1695858300000|2023-09-27 23:45:00|12482.5|12458.5|12483.4|12459.4|12483.9|12459.9|12482.5|12458.5|0
1695858600000|2023-09-27 23:50:00|12483.9|12459.9|12484.7|12460.7|12485.8|12461.8|12483.4|12459.4|0
1695858900000|2023-09-27 23:55:00|12484.3|12460.3|12484.3|12460.3|12484.7|12460.7|12483.3|12459.3|0
1695859200000|2023-09-28 00:00:00|12484.7|12460.7|12483.8|12459.8|12485.2|12461.2|12481.4|12457.4|0
1695859500000|2023-09-28 00:05:00|12483.4|12459.4|12486.5|12462.5|12486.6|12462.6|12482.8|12458.8|0
1695859800000|2023-09-28 00:10:00|12486.1|12462.1|12486.5|12462.5|12487|12463|12484.6|12460.6|0
1695860100000|2023-09-28 00:15:00|12486.1|12462.1|12487.2|12463.2|12487.7|12463.7|12484.9|12460.9|0
1695860400000|2023-09-28 00:20:00|12487.1|12463.1|12487.3|12463.3|12487.5|12463.5|12485.6|12461.6|0
1695860700000|2023-09-28 00:25:00|12487.1|12463.1|12488.7|12464.7|12489.2|12465.2|12486.2|12462.2|0
1695861000000|2023-09-28 00:30:00|12488.8|12464.8|12490.2|12466.2|12490.2|12466.2|12488.1|12464.1|0
1695861300000|2023-09-28 00:35:00|12489.8|12465.8|12493.2|12469.2|12493.6|12469.6|12489.1|12465.1|0
1695861600000|2023-09-28 00:40:00|12493.6|12469.6|12493|12469|12494|12470|12492.1|12468.1|0
1695861900000|2023-09-28 00:45:00|12493.2|12469.2|12491.5|12467.5|12495.3|12471.3|12491.1|12467.1|0
1695862200000|2023-09-28 00:50:00|12491.1|12467.1|12489.4|12465.4|12491.1|12467.1|12488.5|12464.5|0
1695862500000|2023-09-28 00:55:00|12489.8|12465.8|12491.9|12467.9|12491.9|12467.9|12489.8|12465.8|0
1695862800000|2023-09-28 01:00:00|12495.1|12485.1|12493.1|12483.1|12501.1|12491.1|12489.1|12479.1|2115
1695863100000|2023-09-28 01:05:00|12494.1|12484.1|12507.1|12497.1|12510.6|12500.6|12494.1|12484.1|1162
1695863400000|2023-09-28 01:10:00|12506.6|12496.6|12499.6|12489.6|12506.6|12496.6|12497.1|12487.1|601
1695863700000|2023-09-28 01:15:00|12500.1|12490.1|12496.6|12486.6|12501.1|12491.1|12478.1|12468.1|1391
1695864000000|2023-09-28 01:20:00|12497.1|12487.1|12519.9|12509.9|12527.4|12517.4|12496.1|12486.1|1503
1695864300000|2023-09-28 01:25:00|12520.4|12510.4|12531.4|12521.4|12531.9|12521.9|12520.4|12510.4|1792
1695864600000|2023-09-28 01:30:00|12534.4|12524.4|12507.9|12497.9|12543.4|12533.4|12501.4|12491.4|12982
1695864900000|2023-09-28 01:35:00|12507.4|12497.4|12504.9|12494.9|12508.4|12498.4|12488.4|12478.4|4927
1695865200000|2023-09-28 01:40:00|12505.4|12495.4|12472.4|12462.4|12506.4|12496.4|12472.4|12462.4|3480
1695865500000|2023-09-28 01:45:00|12472.9|12462.9|12483.9|12473.9|12487.9|12477.9|12466.9|12456.9|3514
1695865800000|2023-09-28 01:50:00|12482.9|12472.9|12486.9|12476.9|12493.9|12483.9|12476.9|12466.9|2933
1695866100000|2023-09-28 01:55:00|12485.9|12475.9|12477.9|12467.9|12488.9|12478.9|12473.9|12463.9|2490
1695866400000|2023-09-28 02:00:00|12476.9|12466.9|12460.9|12450.9|12478.9|12468.9|12459.9|12449.9|4465
1695866700000|2023-09-28 02:05:00|12459.9|12449.9|12431.9|12421.9|12468.9|12458.9|12426.9|12416.9|6706
1695867000000|2023-09-28 02:10:00|12432.9|12422.9|12423.9|12413.9|12433.9|12423.9|12410.9|12400.9|5147
1695867300000|2023-09-28 02:15:00|12422.9|12412.9|12427.9|12417.9|12437.9|12427.9|12417.9|12407.9|3129
1695867600000|2023-09-28 02:20:00|12426.9|12416.9|12424.9|12414.9|12431.9|12421.9|12424.9|12414.9|2324
1695867900000|2023-09-28 02:25:00|12423.9|12413.9|12418.9|12408.9|12424.9|12414.9|12413.9|12403.9|2986
1695868200000|2023-09-28 02:30:00|12417.9|12407.9|12423.9|12413.9|12427.9|12417.9|12407.9|12397.9|2893
1695868500000|2023-09-28 02:35:00|12424.9|12414.9|12438.9|12428.9|12449.9|12439.9|12424.9|12414.9|2729
1695868800000|2023-09-28 02:40:00|12439.9|12429.9|12434.9|12424.9|12441.9|12431.9|12430.9|12420.9|1987
1695869100000|2023-09-28 02:45:00|12435.9|12425.9|12422.9|12412.9|12435.9|12425.9|12418.9|12408.9|2105
1695869400000|2023-09-28 02:50:00|12423.9|12413.9|12425.9|12415.9|12434.9|12424.9|12422.9|12412.9|1580
1695869700000|2023-09-28 02:55:00|12424.9|12414.9|12413.9|12403.9|12425.9|12415.9|12410.9|12400.9|2243
1695870000000|2023-09-28 03:00:00|12414.9|12404.9|12420.9|12410.9|12424.9|12414.9|12409.9|12399.9|1967
1695870300000|2023-09-28 03:05:00|12419.9|12409.9|12412.9|12402.9|12422.9|12412.9|12411.9|12401.9|1781
1695870600000|2023-09-28 03:10:00|12411.9|12401.9|12404.9|12394.9|12413.9|12403.9|12402.9|12392.9|2747
1695870900000|2023-09-28 03:15:00|12403.9|12393.9|12411.9|12401.9|12413.9|12403.9|12401.9|12391.9|1960
1695871200000|2023-09-28 03:20:00|12410.9|12400.9|12417.9|12407.9|12419.9|12409.9|12410.9|12400.9|1826
1695871500000|2023-09-28 03:25:00|12418.9|12408.9|12414.9|12404.9|12421.9|12411.9|12410.9|12400.9|1094
1695871800000|2023-09-28 03:30:00|12413.9|12403.9|12410.9|12400.9|12413.9|12403.9|12406.9|12396.9|472
1695872100000|2023-09-28 03:35:00|12409.9|12399.9|12412.9|12402.9|12412.9|12402.9|12408.9|12398.9|492
1695872400000|2023-09-28 03:40:00|12411.9|12401.9|12417.9|12407.9|12418.9|12408.9|12408.9|12398.9|632
1695872700000|2023-09-28 03:45:00|12416.9|12406.9|12413.9|12403.9|12417.9|12407.9|12411.9|12401.9|357
1695873000000|2023-09-28 03:50:00|12412.9|12402.9|12416.9|12406.9|12418.9|12408.9|12411.9|12401.9|251
1695873300000|2023-09-28 03:55:00|12417.9|12407.9|12416.9|12406.9|12418.9|12408.9|12414.9|12404.9|205
1695873600000|2023-09-28 04:00:00|12417.9|12407.9|12409.9|12399.9|12417.9|12407.9|12409.9|12399.9|379
1695873900000|2023-09-28 04:05:00|12408.9|12398.9|12406.9|12396.9|12409.9|12399.9|12406.9|12396.9|359
1695874200000|2023-09-28 04:10:00|12407.9|12397.9|12399.9|12389.9|12407.9|12397.9|12398.9|12388.9|768
1695874500000|2023-09-28 04:15:00|12400.9|12390.9|12400.9|12390.9|12403.9|12393.9|12397.9|12387.9|465
1695874800000|2023-09-28 04:20:00|12401.9|12391.9|12403.9|12393.9|12403.9|12393.9|12399.9|12389.9|131
1695875100000|2023-09-28 04:25:00|12402.9|12392.9|12403.9|12393.9|12404.9|12394.9|12402.9|12392.9|228
1695875400000|2023-09-28 04:30:00|12404.9|12394.9|12399.9|12389.9|12404.9|12394.9|12399.9|12389.9|439
1695875700000|2023-09-28 04:35:00|12400.9|12390.9|12405.9|12395.9|12405.9|12395.9|12399.9|12389.9|501
1695876000000|2023-09-28 04:40:00|12406.9|12396.9|12406.9|12396.9|12407.9|12397.9|12405.9|12395.9|323
1695876300000|2023-09-28 04:45:00|12405.9|12395.9|12405.9|12395.9|12406.9|12396.9|12402.9|12392.9|439
1695876600000|2023-09-28 04:50:00|12406.9|12396.9|12407.9|12397.9|12408.9|12398.9|12405.9|12395.9|320
1695876900000|2023-09-28 04:55:00|12408.9|12398.9|12406.9|12396.9|12410.9|12400.9|12405.9|12395.9|520
1695877200000|2023-09-28 05:00:00|12407.9|12397.9|12411.9|12401.9|12423.9|12413.9|12404.9|12394.9|4402
1695877500000|2023-09-28 05:05:00|12410.9|12400.9|12406.9|12396.9|12413.9|12403.9|12401.9|12391.9|2291
1695877800000|2023-09-28 05:10:00|12405.9|12395.9|12409.9|12399.9|12415.9|12405.9|12404.9|12394.9|1377
1695878100000|2023-09-28 05:15:00|12408.9|12398.9|12418.9|12408.9|12422.9|12412.9|12405.9|12395.9|1616
1695878400000|2023-09-28 05:20:00|12417.9|12407.9|12418.9|12408.9|12421.9|12411.9|12412.9|12402.9|2456
1695878700000|2023-09-28 05:25:00|12419.9|12409.9|12417.9|12407.9|12425.9|12415.9|12415.9|12405.9|2249
1695879000000|2023-09-28 05:30:00|12416.9|12406.9|12410.9|12400.9|12420.9|12410.9|12410.9|12400.9|2428
1695879300000|2023-09-28 05:35:00|12411.9|12401.9|12414.9|12404.9|12418.9|12408.9|12404.9|12394.9|2102
1695879600000|2023-09-28 05:40:00|12415.9|12405.9|12408.9|12398.9|12416.9|12406.9|12408.9|12398.9|2618
1695879900000|2023-09-28 05:45:00|12407.9|12397.9|12407.9|12397.9|12412.9|12402.9|12406.9|12396.9|2427
1695880200000|2023-09-28 05:50:00|12406.9|12396.9|12406.9|12396.9|12409.9|12399.9|12402.9|12392.9|2591
1695880500000|2023-09-28 05:55:00|12407.9|12397.9|12410.9|12400.9|12412.9|12402.9|12400.9|12390.9|3052
1695880800000|2023-09-28 06:00:00|12409.9|12399.9|12408.9|12398.9|12416.9|12406.9|12403.9|12393.9|2784
1695881100000|2023-09-28 06:05:00|12407.9|12397.9|12407.9|12397.9|12410.9|12400.9|12406.9|12396.9|1696
1695881400000|2023-09-28 06:10:00|12408.9|12398.9|12409.9|12399.9|12413.9|12403.9|12405.9|12395.9|2018
1695881700000|2023-09-28 06:15:00|12407.9|12397.9|12393.9|12383.9|12410.9|12400.9|12392.9|12382.9|4406
1695882000000|2023-09-28 06:20:00|12394.9|12384.9|12393.9|12383.9|12397.9|12387.9|12392.9|12382.9|1960
1695882300000|2023-09-28 06:25:00|12392.9|12382.9|12380.9|12370.9|12392.9|12382.9|12380.9|12370.9|4473
1695882600000|2023-09-28 06:30:00|12379.9|12369.9|12380.9|12370.9|12381.9|12371.9|12371.9|12361.9|5695
1695882900000|2023-09-28 06:35:00|12381.9|12371.9|12382.9|12372.9|12385.9|12375.9|12380.9|12370.9|2755
1695883200000|2023-09-28 06:40:00|12383.9|12373.9|12382.9|12372.9|12388.9|12378.9|12378.9|12368.9|3593
1695883500000|2023-09-28 06:45:00|12383.9|12373.9|12385.9|12375.9|12386.9|12376.9|12381.9|12371.9|4039
1695883800000|2023-09-28 06:50:00|12386.9|12376.9|12386.9|12376.9|12393.9|12383.9|12385.9|12375.9|4058
1695884100000|2023-09-28 06:55:00|12387.9|12377.9|12385.9|12375.9|12390.9|12380.9|12384.9|12374.9|3562
1695884400000|2023-09-28 07:00:00|12386.9|12376.9|12380.9|12368.9|12387.9|12376.9|12378.9|12367.9|3103
1695884700000|2023-09-28 07:05:00|12379.9|12369.9|12389.9|12377.9|12394.9|12383.9|12378.9|12366.9|2988
1695885000000|2023-09-28 07:10:00|12388.9|12376.9|12384.9|12373.9|12389.9|12377.9|12381.9|12370.9|572
1695885300000|2023-09-28 07:15:00|12385.9|12372.9|12382.9|12371.9|12388.9|12377.9|12382.9|12371.9|271
1695885600000|2023-09-28 07:20:00|12383.9|12372.9|12382.9|12370.9|12385.9|12374.9|12379.9|12367.9|350
1695885900000|2023-09-28 07:25:00|12381.9|12369.9|12378.9|12366.9|12382.9|12371.9|12377.9|12366.9|288
1695886200000|2023-09-28 07:30:00|12377.9|12367.9|12378.9|12367.9|12380.9|12368.9|12375.9|12364.9|273
1695886500000|2023-09-28 07:35:00|12379.9|12366.9|12380.9|12369.9|12381.9|12370.9|12378.9|12366.9|283
1695886800000|2023-09-28 07:40:00|12381.9|12368.9|12377.9|12366.9|12381.9|12369.9|12376.9|12365.9|439
1695887100000|2023-09-28 07:45:00|12378.9|12365.9|12380.9|12369.9|12382.9|12371.9|12375.9|12364.9|622
1695887400000|2023-09-28 07:50:00|12381.9|12370.9|12381.9|12369.9|12385.9|12374.9|12379.9|12368.9|508
1695887700000|2023-09-28 07:55:00|12380.9|12370.9|12377.9|12366.9|12381.9|12370.9|12376.9|12365.9|197
1695888000000|2023-09-28 08:00:00|12378.9|12367.9|12376.9|12364.9|12382.9|12371.9|12373.9|12362.9|311
1695888300000|2023-09-28 08:05:00|12375.9|12365.9|12377.9|12365.9|12381.9|12370.9|12373.9|12362.9|514
1695888600000|2023-09-28 08:10:00|12378.9|12366.9|12378.9|12367.9|12382.9|12370.9|12376.9|12365.9|251
1695888900000|2023-09-28 08:15:00|12379.9|12368.9|12377.9|12366.9|12382.9|12371.9|12375.9|12364.9|284
1695889200000|2023-09-28 08:20:00|12378.9|12365.9|12377.9|12366.9|12379.9|12367.9|12374.9|12363.9|561
1695889500000|2023-09-28 08:25:00|12378.9|12365.9|12371.9|12359.9|12380.9|12369.9|12371.9|12359.9|1012
1695889800000|2023-09-28 08:30:00|12383.7|12359.7|12388.1|12364.1|12388.8|12364.8|12380.9|12356.9|9
1695890100000|2023-09-28 08:35:00|12388.6|12364.6|12391.1|12367.1|12392.2|12368.2|12385|12361|1882
1695890400000|2023-09-28 08:40:00|12390.9|12366.9|12389.8|12365.8|12392|12368|12388.4|12364.4|0
1695890700000|2023-09-28 08:45:00|12390.3|12366.3|12392.8|12368.8|12394.7|12370.7|12388.6|12364.6|0
1695891000000|2023-09-28 08:50:00|12392.4|12368.4|12395.3|12371.3|12397.4|12373.4|12392.4|12368.4|0
1695891300000|2023-09-28 08:55:00|12395.5|12371.5|12389.6|12365.6|12397.4|12373.4|12387.7|12363.7|0
1695891600000|2023-09-28 09:00:00|12375.9|12358.9|12366.9|12355.9|12377.9|12366.9|12366.9|12355.9|294
1695891900000|2023-09-28 09:05:00|12367.9|12354.9|12363.9|12351.9|12367.9|12356.9|12361.9|12350.9|185
1695892200000|2023-09-28 09:10:00|12362.9|12350.9|12366.9|12354.9|12367.9|12355.9|12362.9|12350.9|88
1695892500000|2023-09-28 09:15:00|12365.9|12355.9|12364.9|12353.9|12369.9|12358.9|12364.9|12353.9|266
1695892800000|2023-09-28 09:20:00|12363.9|12352.9|12370.9|12359.9|12370.9|12359.9|12362.9|12351.9|128
1695893100000|2023-09-28 09:25:00|12369.9|12358.9|12371.9|12360.9|12372.9|12360.9|12368.9|12357.9|103
1695893400000|2023-09-28 09:30:00|12372.9|12359.9|12372.9|12361.9|12375.9|12363.9|12371.9|12359.9|90
1695893700000|2023-09-28 09:35:00|12371.9|12360.9|12373.9|12361.9|12373.9|12362.9|12368.9|12357.9|52
1695894000000|2023-09-28 09:40:00|12374.9|12362.9|12379.9|12368.9|12382.9|12371.9|12372.9|12361.9|196
1695894300000|2023-09-28 09:45:00|12381.9|12369.9|12377.9|12366.9|12381.9|12370.9|12376.9|12365.9|405
1695894600000|2023-09-28 09:50:00|12379.9|12365.9|12379.9|12368.9|12380.9|12369.9|12376.9|12365.9|202
1695894900000|2023-09-28 09:55:00|12380.9|12367.9|12381.9|12370.9|12383.9|12371.9|12379.9|12367.9|53
1695895200000|2023-09-28 10:00:00|12382.9|12371.9|12383.9|12372.9|12385.9|12374.9|12381.9|12370.9|41
1695895500000|2023-09-28 10:05:00|12382.9|12371.9|12384.9|12373.9|12384.9|12373.9|12380.9|12369.9|275
1695895800000|2023-09-28 10:10:00|12385.9|12374.9|12381.9|12370.9|12385.9|12374.9|12381.9|12370.9|243
1695896100000|2023-09-28 10:15:00|12382.9|12371.9|12379.9|12368.9|12383.9|12372.9|12379.9|12368.9|135
1695896400000|2023-09-28 10:20:00|12378.9|12367.9|12377.9|12366.9|12378.9|12367.9|12376.9|12365.9|133
1695896700000|2023-09-28 10:25:00|12376.9|12365.9|12376.9|12365.9|12380.9|12368.9|12372.9|12361.9|343
1695897000000|2023-09-28 10:30:00|12377.9|12366.9|12379.9|12367.9|12380.9|12369.9|12376.9|12365.9|51
1695897300000|2023-09-28 10:35:00|12378.9|12368.9|12386.9|12374.9|12386.9|12374.9|12378.9|12367.9|170
1695897600000|2023-09-28 10:40:00|12385.9|12375.9|12385.9|12374.9|12388.9|12376.9|12384.9|12373.9|31
1695897900000|2023-09-28 10:45:00|12386.9|12375.9|12386.9|12375.9|12388.9|12377.9|12383.9|12372.9|27
1695898200000|2023-09-28 10:50:00|12385.9|12374.9|12388.9|12377.9|12388.9|12377.9|12384.9|12373.9|52
1695898500000|2023-09-28 10:55:00|12387.9|12376.9|12387.9|12376.9|12388.9|12377.9|12386.9|12374.9|36
1695898800000|2023-09-28 11:00:00|12386.9|12375.9|12385.9|12374.9|12387.9|12376.9|12384.9|12373.9|29
1695899100000|2023-09-28 11:05:00|12386.9|12373.9|12395.9|12384.9|12397.9|12386.9|12383.9|12372.9|236
1695899400000|2023-09-28 11:10:00|12396.9|12385.9|12393.9|12382.9|12398.9|12387.9|12393.9|12381.9|72
1695899700000|2023-09-28 11:15:00|12394.9|12383.9|12391.9|12379.9|12394.9|12383.9|12390.9|12378.9|24
1695900000000|2023-09-28 11:20:00|12390.9|12380.9|12392.9|12381.9|12394.9|12383.9|12390.9|12379.9|21
1695900300000|2023-09-28 11:25:00|12391.9|12380.9|12388.9|12377.9|12393.9|12382.9|12388.9|12376.9|10
1695900600000|2023-09-28 11:30:00|12387.9|12376.9|12384.9|12373.9|12388.9|12376.9|12383.9|12372.9|85
1695900900000|2023-09-28 11:35:00|12385.9|12372.9|12376.9|12365.9|12387.9|12375.9|12375.9|12363.9|105
1695901200000|2023-09-28 11:40:00|12377.9|12364.9|12382.9|12371.9|12385.9|12374.9|12377.9|12364.9|33
1695901500000|2023-09-28 11:45:00|12383.9|12372.9|12376.9|12365.9|12385.9|12374.9|12375.9|12364.9|251
1695901800000|2023-09-28 11:50:00|12375.9|12364.9|12378.9|12366.9|12381.9|12369.9|12375.9|12364.9|103
1695902100000|2023-09-28 11:55:00|12377.9|12367.9|12381.9|12369.9|12383.9|12371.9|12377.9|12366.9|34
1695902400000|2023-09-28 12:00:00|12380.9|12370.9|12386.9|12374.9|12386.9|12375.9|12380.9|12368.9|37
1695902700000|2023-09-28 12:05:00|12385.9|12375.9|12382.9|12371.9|12386.9|12375.9|12382.9|12371.9|95
1695903000000|2023-09-28 12:10:00|12383.9|12372.9|12384.9|12373.9|12385.9|12373.9|12381.9|12370.9|62
1695903300000|2023-09-28 12:15:00|12383.9|12372.9|12386.9|12375.9|12386.9|12375.9|12383.9|12372.9|44
1695903600000|2023-09-28 12:20:00|12387.9|12374.9|12384.9|12373.9|12387.9|12375.9|12384.9|12373.9|27
1695903900000|2023-09-28 12:25:00|12385.9|12374.9|12385.9|12374.9|12387.9|12376.9|12384.9|12373.9|27
1695904200000|2023-09-28 12:30:00|12382.9|12370.9|12393.9|12382.9|12394.9|12382.9|12379.9|12367.9|122
1695904500000|2023-09-28 12:35:00|12394.9|12383.9|12386.9|12375.9|12395.9|12384.9|12384.9|12373.9|177
1695904800000|2023-09-28 12:40:00|12385.9|12374.9|12379.9|12368.9|12387.9|12376.9|12379.9|12368.9|121
1695905100000|2023-09-28 12:45:00|12380.9|12367.9|12376.9|12365.9|12381.9|12370.9|12375.9|12364.9|122
1695905400000|2023-09-28 12:50:00|12375.9|12364.9|12381.9|12370.9|12384.9|12373.9|12373.9|12361.9|85
1695905700000|2023-09-28 12:55:00|12382.9|12371.9|12372.9|12361.9|12382.9|12371.9|12371.9|12360.9|221
1695906000000|2023-09-28 13:00:00|12371.9|12360.9|12377.9|12366.9|12378.9|12367.9|12370.9|12359.9|273
1695906300000|2023-09-28 13:05:00|12378.9|12368.9|12381.9|12370.9|12385.9|12374.9|12377.9|12366.9|107
1695906600000|2023-09-28 13:10:00|12382.9|12371.9|12378.9|12367.9|12382.9|12371.9|12376.9|12365.9|78
1695906900000|2023-09-28 13:15:00|12377.9|12366.9|12377.9|12365.9|12380.9|12369.9|12375.9|12364.9|66
1695907200000|2023-09-28 13:20:00|12376.9|12364.9|12377.9|12366.9|12381.9|12370.9|12376.9|12364.9|83
1695907500000|2023-09-28 13:25:00|12378.9|12367.9|12379.9|12368.9|12380.9|12369.9|12377.9|12365.9|92
1695907800000|2023-09-28 13:30:00|12378.9|12367.9|12394.9|12383.9|12395.9|12383.9|12376.9|12365.9|337
1695908100000|2023-09-28 13:35:00|12393.9|12382.9|12387.9|12376.9|12396.9|12384.9|12378.9|12367.9|424
1695908400000|2023-09-28 13:40:00|12386.9|12375.9|12371.9|12360.9|12391.9|12380.9|12368.9|12357.9|344
1695908700000|2023-09-28 13:45:00|12370.9|12359.9|12368.9|12357.9|12376.9|12365.9|12367.9|12356.9|234
1695909000000|2023-09-28 13:50:00|12370.9|12359.9|12376.9|12365.9|12378.9|12367.9|12370.9|12358.9|317
1695909300000|2023-09-28 13:55:00|12377.9|12366.9|12374.9|12363.9|12378.9|12366.9|12370.9|12359.9|376
1695909600000|2023-09-28 14:00:00|12375.9|12362.9|12385.9|12373.9|12385.9|12374.9|12373.9|12362.9|267
1695909900000|2023-09-28 14:05:00|12386.9|12374.9|12387.9|12375.9|12390.9|12378.9|12381.9|12369.9|225
1695910200000|2023-09-28 14:10:00|12386.9|12374.9|12386.9|12375.9|12391.9|12379.9|12385.9|12373.9|282
1695910500000|2023-09-28 14:15:00|12387.9|12376.9|12386.9|12375.9|12388.9|12377.9|12376.9|12365.9|206
1695910800000|2023-09-28 14:20:00|12385.9|12374.9|12391.9|12379.9|12391.9|12379.9|12383.9|12371.9|278
1695911100000|2023-09-28 14:25:00|12390.9|12380.9|12389.9|12378.9|12392.9|12380.9|12385.9|12374.9|105
1695911400000|2023-09-28 14:30:00|12390.9|12379.9|12386.9|12375.9|12390.9|12379.9|12381.9|12369.9|193
1695911700000|2023-09-28 14:35:00|12387.9|12376.9|12391.9|12380.9|12391.9|12380.9|12385.9|12374.9|151
1695912000000|2023-09-28 14:40:00|12390.9|12379.9|12390.9|12379.9|12392.9|12380.9|12384.9|12373.9|211
1695912300000|2023-09-28 14:45:00|12391.9|12380.9|12392.9|12381.9|12394.9|12382.9|12390.9|12379.9|135
1695912600000|2023-09-28 14:50:00|12391.9|12380.9|12395.9|12384.9|12396.9|12385.9|12389.9|12378.9|313
1695912900000|2023-09-28 14:55:00|12394.9|12383.9|12393.9|12382.9|12395.9|12384.9|12391.9|12380.9|116
1695913200000|2023-09-28 15:00:00|12394.9|12383.9|12402.9|12391.9|12402.9|12391.9|12391.9|12379.9|489
1695913500000|2023-09-28 15:05:00|12401.9|12390.9|12407.9|12396.9|12411.9|12399.9|12399.9|12387.9|492
1695913800000|2023-09-28 15:10:00|12408.9|12395.9|12403.9|12392.9|12408.9|12397.9|12399.9|12388.9|234
1695914100000|2023-09-28 15:15:00|12402.9|12391.9|12402.9|12391.9|12405.9|12394.9|12401.9|12390.9|88
1695914400000|2023-09-28 15:20:00|12401.9|12390.9|12407.9|12395.9|12407.9|12396.9|12400.9|12389.9|210
1695914700000|2023-09-28 15:25:00|12406.9|12394.9|12410.9|12399.9|12414.9|12403.9|12405.9|12394.9|334
1695915000000|2023-09-28 15:30:00|12411.9|12400.9|12412.9|12401.9|12414.9|12403.9|12410.9|12399.9|145
1695915300000|2023-09-28 15:35:00|12413.9|12402.9|12407.9|12395.9|12413.9|12402.9|12407.9|12395.9|226
1695915600000|2023-09-28 15:40:00|12406.9|12396.9|12418.9|12407.9|12418.9|12407.9|12406.9|12395.9|167
1695915900000|2023-09-28 15:45:00|12417.9|12406.9|12417.9|12406.9|12419.9|12408.9|12415.9|12404.9|210
1695916200000|2023-09-28 15:50:00|12418.9|12405.9|12416.9|12405.9|12421.9|12410.9|12416.9|12404.9|159
1695916500000|2023-09-28 15:55:00|12415.9|12404.9|12419.9|12408.9|12420.9|12409.9|12415.9|12404.9|450
1695916800000|2023-09-28 16:00:00|12420.9|12409.9|12413.9|12402.9|12421.9|12410.9|12411.9|12399.9|144
1695917100000|2023-09-28 16:05:00|12412.9|12401.9|12414.9|12403.9|12416.9|12404.9|12410.9|12399.9|492
1695917400000|2023-09-28 16:10:00|12413.9|12402.9|12414.9|12403.9|12414.9|12403.9|12412.9|12401.9|54
1695917700000|2023-09-28 16:15:00|12415.9|12404.9|12419.9|12407.9|12419.9|12407.9|12414.9|12402.9|123
1695918000000|2023-09-28 16:20:00|12418.9|12406.9|12417.9|12405.9|12418.9|12407.9|12415.9|12404.9|50
1695918300000|2023-09-28 16:25:00|12418.9|12406.9|12423.9|12412.9|12424.9|12413.9|12418.9|12406.9|70
1695918600000|2023-09-28 16:30:00|12422.9|12411.9|12423.9|12412.9|12424.9|12413.9|12420.9|12409.9|170
1695918900000|2023-09-28 16:35:00|12422.9|12411.9|12420.9|12409.9|12423.9|12412.9|12419.9|12407.9|113
1695919200000|2023-09-28 16:40:00|12421.9|12408.9|12421.9|12410.9|12421.9|12410.9|12419.9|12408.9|116
1695919500000|2023-09-28 16:45:00|12420.9|12409.9|12421.9|12410.9|12423.9|12412.9|12419.9|12408.9|427
1695919800000|2023-09-28 16:50:00|12420.9|12409.9|12419.9|12407.9|12424.9|12413.9|12419.9|12407.9|322
1695920100000|2023-09-28 16:55:00|12420.9|12408.9|12422.9|12411.9|12423.9|12412.9|12420.9|12408.9|215
1695920400000|2023-09-28 17:00:00|12423.9|12412.9|12419.9|12408.9|12423.9|12412.9|12419.9|12407.9|185
1695920700000|2023-09-28 17:05:00|12420.9|12407.9|12419.9|12408.9|12421.9|12410.9|12417.9|12405.9|174
1695921000000|2023-09-28 17:10:00|12420.9|12409.9|12417.9|12406.9|12420.9|12409.9|12416.9|12405.9|87
1695921300000|2023-09-28 17:15:00|12416.9|12405.9|12416.9|12405.9|12417.9|12406.9|12415.9|12404.9|44
1695921600000|2023-09-28 17:20:00|12417.9|12406.9|12420.9|12409.9|12421.9|12410.9|12416.9|12405.9|28
1695921900000|2023-09-28 17:25:00|12419.9|12408.9|12414.9|12403.9|12420.9|12409.9|12413.9|12401.9|21
1695922200000|2023-09-28 17:30:00|12415.9|12402.9|12411.9|12400.9|12415.9|12404.9|12411.9|12399.9|39
1695922500000|2023-09-28 17:35:00|12412.9|12401.9|12412.9|12401.9|12414.9|12402.9|12411.9|12400.9|24
1695922800000|2023-09-28 17:40:00|12413.9|12400.9|12410.9|12398.9|12413.9|12400.9|12408.9|12397.9|36
1695923100000|2023-09-28 17:45:00|12411.9|12399.9|12415.9|12404.9|12417.9|12406.9|12410.9|12398.9|33
1695923400000|2023-09-28 17:50:00|12416.9|12405.9|12415.9|12404.9|12417.9|12406.9|12413.9|12401.9|42
1695923700000|2023-09-28 17:55:00|12414.9|12403.9|12413.9|12402.9|12416.9|12405.9|12412.9|12401.9|30
1695924000000|2023-09-28 18:00:00|12414.9|12403.9|12411.9|12400.9|12414.9|12403.9|12411.9|12400.9|35
1695924300000|2023-09-28 18:05:00|12412.9|12401.9|12414.9|12403.9|12415.9|12404.9|12411.9|12400.9|18
1695924600000|2023-09-28 18:10:00|12413.9|12402.9|12416.9|12405.9|12416.9|12405.9|12412.9|12401.9|30
1695924900000|2023-09-28 18:15:00|12417.9|12406.9|12416.9|12404.9|12418.9|12406.9|12416.9|12404.9|17
1695925200000|2023-09-28 18:20:00|12415.9|12405.9|12414.9|12402.9|12416.9|12405.9|12413.9|12402.9|31
1695925500000|2023-09-28 18:25:00|12413.9|12403.9|12415.9|12404.9|12416.9|12405.9|12413.9|12402.9|32
1695925800000|2023-09-28 18:30:00|12416.9|12405.9|12411.9|12399.9|12416.9|12405.9|12410.9|12399.9|41
1695926100000|2023-09-28 18:35:00|12410.9|12398.9|12408.9|12397.9|12410.9|12399.9|12406.9|12395.9|151
1695926400000|2023-09-28 18:40:00|12407.9|12396.9|12408.9|12398.9|12409.9|12398.9|12407.9|12396.9|102
1695926700000|2023-09-28 18:45:00|12408.4|12398.4|12406.4|12396.4|12408.9|12398.9|12405.4|12395.4|97
1695927000000|2023-09-28 18:50:00|12406.9|12396.9|12408.4|12398.4|12409.4|12399.4|12406.4|12396.4|87
1695927300000|2023-09-28 18:55:00|12407.9|12397.9|12412.9|12402.9|12412.9|12402.9|12407.4|12397.4|100
1695927600000|2023-09-28 19:00:00|12413.4|12403.4|12414.9|12404.9|12414.9|12404.9|12412.4|12402.4|9
1695927900000|2023-09-28 19:05:00|12414.4|12404.4|12411.9|12401.9|12415.4|12405.4|12410.9|12400.9|28
1695928200000|2023-09-28 19:10:00|12412.4|12402.4|12413.9|12403.9|12413.9|12403.9|12410.4|12400.4|41
1695928500000|2023-09-28 19:15:00|12414.9|12404.9|12414.9|12404.9|12416.9|12406.9|12414.9|12404.9|33
1695928800000|2023-09-28 19:20:00|12414.4|12404.4|12415.9|12405.9|12415.9|12405.9|12412.9|12402.9|8
1695929100000|2023-09-28 19:25:00|12416.4|12406.4|12414.4|12404.4|12416.9|12406.9|12414.4|12404.4|24
1695929400000|2023-09-28 19:30:00|12414.9|12404.9|12409.4|12399.4|12414.9|12404.9|12409.4|12399.4|84
1695929700000|2023-09-28 19:35:00|12408.9|12398.9|12405.9|12395.9|12409.4|12399.4|12404.9|12394.9|111
1695930000000|2023-09-28 19:40:00|12405.4|12395.4|12411.4|12401.4|12411.4|12401.4|12404.9|12394.9|32
1695930300000|2023-09-28 19:45:00|12410.9|12400.9|12408.9|12398.9|12411.4|12401.4|12406.9|12396.9|9
1695930600000|2023-09-28 19:50:00|12409.9|12399.9|12408.9|12398.9|12410.9|12400.9|12406.9|12396.9|26
1695930900000|2023-09-28 19:55:00|12409.4|12399.4|12413.4|12403.4|12413.4|12403.4|12408.9|12398.9|92
1695931200000|2023-09-28 20:00:00|12412.4|12402.4|12413.9|12403.9|12415.9|12405.9|12412.4|12402.4|157
1695931500000|2023-09-28 20:05:00|12413.4|12403.4|12415.4|12405.4|12415.4|12405.4|12412.9|12402.9|5
1695931800000|2023-09-28 20:10:00|12414.9|12404.9|12413.9|12403.9|12415.4|12405.4|12413.4|12403.4|17
1695932100000|2023-09-28 20:15:00|12414.4|12404.4|12414.9|12404.9|12414.9|12404.9|12414.4|12404.4|0
1695932400000|2023-09-28 20:20:00|||||||||1
1695933000000|2023-09-28 20:30:00|12414.4|12404.4|12413.9|12403.9|12414.4|12404.4|12413.9|12403.9|2
1695933300000|2023-09-28 20:35:00|12414.9|12404.9|12415.9|12405.9|12416.4|12406.4|12414.9|12404.9|31
1695933600000|2023-09-28 20:40:00|12416.9|12406.9|12417.9|12407.9|12418.4|12408.4|12416.9|12406.9|66
1695933900000|2023-09-28 20:45:00|12418.4|12408.4|12419.9|12409.9|12420.4|12410.4|12418.4|12408.4|94
1695934200000|2023-09-28 20:50:00|12419.4|12409.4|12419.9|12409.9|12420.4|12410.4|12419.4|12409.4|24
1695934500000|2023-09-28 20:55:00|12419.4|12409.4|12419.9|12409.9|12420.9|12410.9|12419.4|12409.4|44
1695934800000|2023-09-28 21:00:00|12420.4|12410.4|12418.9|12408.9|12422.4|12412.4|12418.9|12408.9|26
1695935400000|2023-09-28 21:10:00|12422.4|12412.4|12421.4|12411.4|12422.4|12412.4|12418.9|12408.9|1
1695935700000|2023-09-28 21:15:00|12428.4|12404.4|12428.3|12404.3|12428.7|12404.7|12427.7|12403.7|0
1695936000000|2023-09-28 21:20:00|12428.4|12404.4|12428.7|12404.7|12428.7|12404.7|12427.7|12403.7|0
1695936300000|2023-09-28 21:25:00|12428.8|12404.8|12428.8|12404.8|12428.8|12404.8|12428.5|12404.5|0
1695936600000|2023-09-28 21:30:00|12428.3|12404.3|12427.7|12403.7|12428.3|12404.3|12427.6|12403.6|0
1695936900000|2023-09-28 21:35:00|12427.8|12403.8|12428.5|12404.5|12428.5|12404.5|12427.8|12403.8|0
1695937200000|2023-09-28 21:40:00|12428.6|12404.6|12428.6|12404.6|12428.7|12404.7|12428.1|12404.1|0
1695937500000|2023-09-28 21:45:00|12428.5|12404.5|12428.6|12404.6|12428.7|12404.7|12428.4|12404.4|0
1695937800000|2023-09-28 21:50:00|12428.7|12404.7|12429.1|12405.1|12429.1|12405.1|12428.7|12404.7|0
1695938100000|2023-09-28 21:55:00|12429.5|12405.5|12429.8|12405.8|12430.4|12406.4|12429.5|12405.5|0
1695938400000|2023-09-28 22:00:00|12431.3|12407.3|12437.8|12413.8|12437.8|12413.8|12430.5|12406.5|0
1695938700000|2023-09-28 22:05:00|12437.4|12413.4|12438.8|12414.8|12438.8|12414.8|12436.5|12412.5|0
1695939000000|2023-09-28 22:10:00|12439.2|12415.2|12439.8|12415.8|12440.2|12416.2|12438.8|12414.8|0
1695939300000|2023-09-28 22:15:00|12439.6|12415.6|12437.4|12413.4|12439.6|12415.6|12436.5|12412.5|0
1695939600000|2023-09-28 22:20:00|12437|12413|12439|12415|12440.4|12416.4|12436|12412|0
1695939900000|2023-09-28 22:25:00|12439.4|12415.4|12438.5|12414.5|12439.5|12415.5|12438|12414|0
1695940200000|2023-09-28 22:30:00|12438.3|12414.3|12436.6|12412.6|12438.5|12414.5|12436.6|12412.6|0
1695940500000|2023-09-28 22:35:00|12437.1|12413.1|12438|12414|12438.5|12414.5|12436.6|12412.6|0
1695940800000|2023-09-28 22:40:00|12437.6|12413.6|12437.1|12413.1|12438|12414|12436.6|12412.6|0
1695941100000|2023-09-28 22:45:00|12436.7|12412.7|12437.1|12413.1|12437.1|12413.1|12436.2|12412.2|0
1695941400000|2023-09-28 22:50:00|12436.7|12412.7|12436.6|12412.6|12437.6|12413.6|12436.6|12412.6|0
1695941700000|2023-09-28 22:55:00|12437.1|12413.1|12436.6|12412.6|12437.6|12413.6|12436.2|12412.2|0
1695942000000|2023-09-28 23:00:00|12437.1|12413.1|12434.6|12410.6|12437.1|12413.1|12434.2|12410.2|0
1695942300000|2023-09-28 23:05:00|12434.2|12410.2|12434.2|12410.2|12434.6|12410.6|12433.2|12409.2|0
1695942600000|2023-09-28 23:10:00|12434.6|12410.6|12434.6|12410.6|12435.1|12411.1|12434.2|12410.2|0
1695942900000|2023-09-28 23:15:00|12434.8|12410.8|12433.2|12409.2|12434.9|12410.9|12432.8|12408.8|0
1695943200000|2023-09-28 23:20:00|12433.6|12409.6|12432.8|12408.8|12433.7|12409.7|12432.3|12408.3|0
1695943500000|2023-09-28 23:25:00|12433.2|12409.2|12432.8|12408.8|12433.7|12409.7|12432.3|12408.3|0
1695943800000|2023-09-28 23:30:00|12433.2|12409.2|12432.3|12408.3|12433.3|12409.3|12432.3|12408.3|0
1695944100000|2023-09-28 23:35:00|12431.9|12407.9|12431.4|12407.4|12431.9|12407.9|12431.4|12407.4|0
1695944400000|2023-09-28 23:40:00|12431.8|12407.8|12430.9|12406.9|12431.8|12407.8|12430.4|12406.4|0
1695944700000|2023-09-28 23:45:00|12431.3|12407.3|12430.9|12406.9|12431.4|12407.4|12430.4|12406.4|0
1695945000000|2023-09-28 23:50:00|12431.3|12407.3|12429|12405|12431.4|12407.4|12429|12405|0
1695945300000|2023-09-28 23:55:00|12428.6|12404.6|12428.6|12404.6|12429.5|12405.5|12428|12404|0
1695945600000|2023-09-29 00:00:00|12428.5|12404.5|12406|12382|12429.5|12405.5|12406|12382|0
1695945900000|2023-09-29 00:05:00|12406.4|12382.4|12417|12393|12419.4|12395.4|12406|12382|0
1695946200000|2023-09-29 00:10:00|12417.5|12393.5|12418.5|12394.5|12419.6|12395.6|12417.5|12393.5|0
1695946500000|2023-09-29 00:15:00|12418|12394|12415.1|12391.1|12418.5|12394.5|12413.6|12389.6|0
1695946800000|2023-09-29 00:20:00|12414.9|12390.9|12413.2|12389.2|12415.3|12391.3|12412.6|12388.6|0
1695947100000|2023-09-29 00:25:00|12411.9|12387.9|12412.9|12388.9|12413.6|12389.6|12411.5|12387.5|0
1695947400000|2023-09-29 00:30:00|12413.3|12389.3|12410.4|12386.4|12413.3|12389.3|12409.5|12385.5|0
1695947700000|2023-09-29 00:35:00|12410.8|12386.8|12409.5|12385.5|12412|12388|12409.1|12385.1|0
1695948000000|2023-09-29 00:40:00|12409.9|12385.9|12407.6|12383.6|12410.6|12386.6|12407.1|12383.1|0
1695948300000|2023-09-29 00:45:00|12407.2|12383.2|12406.6|12382.6|12407.6|12383.6|12406.6|12382.6|0
1695948600000|2023-09-29 00:50:00|12406.3|12382.3|12403.6|12379.6|12406.6|12382.6|12403.2|12379.2|0
1695948900000|2023-09-29 00:55:00|12403.4|12379.4|12417.3|12393.3|12418.6|12394.6|12402.1|12378.1|0
1695949200000|2023-09-29 01:00:00|12413.4|12403.4|12403.9|12393.9|12416.4|12406.4|12402.4|12392.4|1036
1695949500000|2023-09-29 01:05:00|12404.4|12394.4|12414.4|12404.4|12419.4|12409.4|12404.4|12394.4|925
1695949800000|2023-09-29 01:10:00|12414.9|12404.9|12418.9|12408.9|12421.9|12411.9|12410.4|12400.4|740
1695950100000|2023-09-29 01:15:00|12419.4|12409.4|12420.4|12410.4|12428.4|12418.4|12410.9|12400.9|1069
1695950400000|2023-09-29 01:20:00|12419.9|12409.9|12413.4|12403.4|12424.9|12414.9|12412.4|12402.4|772
1695950700000|2023-09-29 01:25:00|12413.9|12403.9|12396.4|12386.4|12414.4|12404.4|12396.4|12386.4|914
1695951000000|2023-09-29 01:30:00|12390.9|12380.9|12476.4|12466.4|12501.9|12491.9|12389.4|12379.4|7616
1695951300000|2023-09-29 01:35:00|12476.9|12466.9|12499.4|12489.4|12503.4|12493.4|12471.9|12461.9|3420
1695951600000|2023-09-29 01:40:00|12500.4|12490.4|12480.4|12470.4|12519.4|12509.4|12480.4|12470.4|2974
1695951900000|2023-09-29 01:45:00|12480.9|12470.9|12467.9|12457.9|12482.9|12472.9|12462.9|12452.9|1970
1695952200000|2023-09-29 01:50:00|12468.9|12458.9|12462.9|12452.9|12475.9|12465.9|12455.9|12445.9|1333
1695952500000|2023-09-29 01:55:00|12460.9|12450.9|12459.9|12449.9|12475.9|12465.9|12458.9|12448.9|994
1695952800000|2023-09-29 02:00:00|12460.9|12450.9|12485.9|12475.9|12487.9|12477.9|12458.9|12448.9|1273
1695953100000|2023-09-29 02:05:00|12483.9|12473.9|12485.9|12475.9|12490.9|12480.9|12479.9|12469.9|1219
1695953400000|2023-09-29 02:10:00|12486.9|12476.9|12483.9|12473.9|12491.9|12481.9|12482.9|12472.9|1025
1695953700000|2023-09-29 02:15:00|12482.9|12472.9|12500.9|12490.9|12500.9|12490.9|12480.9|12470.9|836
1695954000000|2023-09-29 02:20:00|12499.9|12489.9|12511.9|12501.9|12511.9|12501.9|12495.9|12485.9|1495
1695954300000|2023-09-29 02:25:00|12510.9|12500.9|12508.9|12498.9|12513.9|12503.9|12498.9|12488.9|1156
1695954600000|2023-09-29 02:30:00|12509.9|12499.9|12505.9|12495.9|12512.9|12502.9|12501.9|12491.9|766
1695954900000|2023-09-29 02:35:00|12506.9|12496.9|12512.9|12502.9|12517.9|12507.9|12506.9|12496.9|1040
1695955200000|2023-09-29 02:40:00|12511.9|12501.9|12514.9|12504.9|12517.9|12507.9|12507.9|12497.9|868
1695955500000|2023-09-29 02:45:00|12513.9|12503.9|12516.9|12506.9|12522.9|12512.9|12512.9|12502.9|987
1695955800000|2023-09-29 02:50:00|12517.9|12507.9|12520.9|12510.9|12521.9|12511.9|12512.9|12502.9|701
1695956100000|2023-09-29 02:55:00|12519.9|12509.9|12538.9|12528.9|12538.9|12528.9|12517.9|12507.9|1496
1695956400000|2023-09-29 03:00:00|12536.9|12526.9|12536.9|12526.9|12538.9|12528.9|12529.9|12519.9|1227
1695956700000|2023-09-29 03:05:00|12535.9|12525.9|12523.9|12513.9|12538.9|12528.9|12522.9|12512.9|988
1695957000000|2023-09-29 03:10:00|12522.9|12512.9|12521.9|12511.9|12522.9|12512.9|12514.9|12504.9|615
1695957300000|2023-09-29 03:15:00|12520.9|12510.9|12511.9|12501.9|12522.9|12512.9|12510.9|12500.9|841
1695957600000|2023-09-29 03:20:00|12510.9|12500.9|12512.9|12502.9|12513.9|12503.9|12505.9|12495.9|759
1695957900000|2023-09-29 03:25:00|12510.9|12500.9|12514.9|12504.9|12520.9|12510.9|12510.9|12500.9|502
1695958200000|2023-09-29 03:30:00|12515.9|12505.9|12516.9|12506.9|12518.9|12508.9|12514.9|12504.9|346
1695958500000|2023-09-29 03:35:00|12517.9|12507.9|12530.9|12520.9|12530.9|12520.9|12515.9|12505.9|1055
1695958800000|2023-09-29 03:40:00|12529.9|12519.9|12520.9|12510.9|12530.9|12520.9|12519.9|12509.9|551
1695959100000|2023-09-29 03:45:00|12519.9|12509.9|12514.9|12504.9|12519.9|12509.9|12508.9|12498.9|613
1695959400000|2023-09-29 03:50:00|12515.9|12505.9|12522.9|12512.9|12523.9|12513.9|12511.9|12501.9|593
1695959700000|2023-09-29 03:55:00|12523.9|12513.9|12519.9|12509.9|12524.9|12514.9|12519.9|12509.9|275
1695960000000|2023-09-29 04:00:00|12518.9|12508.9|12518.9|12508.9|12519.9|12509.9|12509.9|12499.9|565
1695960300000|2023-09-29 04:05:00|12517.9|12507.9|12528.9|12518.9|12528.9|12518.9|12517.9|12507.9|460
1695960600000|2023-09-29 04:10:00|12527.9|12517.9|12540.9|12530.9|12541.9|12531.9|12527.9|12517.9|752
1695960900000|2023-09-29 04:15:00|12541.9|12531.9|12539.9|12529.9|12542.9|12532.9|12535.9|12525.9|279
1695961200000|2023-09-29 04:20:00|12540.9|12530.9|12542.9|12532.9|12542.9|12532.9|12538.9|12528.9|213
1695961500000|2023-09-29 04:25:00|12541.9|12531.9|12539.9|12529.9|12542.9|12532.9|12537.9|12527.9|187
1695961800000|2023-09-29 04:30:00|12540.9|12530.9|12547.9|12537.9|12547.9|12537.9|12538.9|12528.9|487
1695962100000|2023-09-29 04:35:00|12545.9|12535.9|12544.9|12534.9|12547.9|12537.9|12542.9|12532.9|267
1695962400000|2023-09-29 04:40:00|12545.9|12535.9|12544.9|12534.9|12545.9|12535.9|12542.9|12532.9|161
1695962700000|2023-09-29 04:45:00|12543.9|12533.9|12541.9|12531.9|12543.9|12533.9|12536.9|12526.9|230
1695963000000|2023-09-29 04:50:00|12540.9|12530.9|12538.9|12528.9|12544.9|12534.9|12538.9|12528.9|176
1695963300000|2023-09-29 04:55:00|12537.9|12527.9|12531.9|12521.9|12537.9|12527.9|12530.9|12520.9|264
1695963600000|2023-09-29 05:00:00|12527.9|12517.9|12551.9|12541.9|12555.9|12545.9|12526.9|12516.9|2067
1695963900000|2023-09-29 05:05:00|12549.9|12539.9|12563.9|12553.9|12568.9|12558.9|12549.9|12539.9|2337
1695964200000|2023-09-29 05:10:00|12562.9|12552.9|12563.9|12553.9|12568.9|12558.9|12559.9|12549.9|1292
1695964500000|2023-09-29 05:15:00|12564.9|12554.9|12577.9|12567.9|12577.9|12567.9|12564.9|12554.9|1288
1695964800000|2023-09-29 05:20:00|12576.9|12566.9|12579.9|12569.9|12583.9|12573.9|12573.9|12563.9|851
1695965100000|2023-09-29 05:25:00|12580.9|12570.9|12572.9|12562.9|12581.9|12571.9|12567.9|12557.9|719
1695965400000|2023-09-29 05:30:00|12571.9|12561.9|12545.9|12535.9|12572.9|12562.9|12544.9|12534.9|1976
1695965700000|2023-09-29 05:35:00|12544.9|12534.9|12558.9|12548.9|12565.9|12555.9|12544.9|12534.9|730
1695966000000|2023-09-29 05:40:00|12559.9|12549.9|12564.9|12554.9|12568.9|12558.9|12555.9|12545.9|502
1695966300000|2023-09-29 05:45:00|12566.9|12556.9|12578.9|12568.9|12578.9|12568.9|12566.9|12556.9|783
1695966600000|2023-09-29 05:50:00|12577.9|12567.9|12586.9|12576.9|12586.9|12576.9|12574.9|12564.9|1292
1695966900000|2023-09-29 05:55:00|12585.9|12575.9|12570.9|12560.9|12586.9|12576.9|12570.9|12560.9|927
1695967200000|2023-09-29 06:00:00|12569.9|12559.9|12564.9|12554.9|12575.9|12565.9|12564.9|12554.9|750
1695967500000|2023-09-29 06:05:00|12566.9|12556.9|12572.9|12562.9|12573.9|12563.9|12562.9|12552.9|684
1695967800000|2023-09-29 06:10:00|12573.9|12563.9|12579.9|12569.9|12581.9|12571.9|12573.9|12563.9|555
1695968100000|2023-09-29 06:15:00|12581.9|12571.9|12577.9|12567.9|12584.9|12574.9|12575.9|12565.9|684
1695968400000|2023-09-29 06:20:00|12578.9|12568.9|12572.9|12562.9|12580.9|12570.9|12572.9|12562.9|593
1695968700000|2023-09-29 06:25:00|12573.9|12563.9|12574.9|12564.9|12577.9|12567.9|12572.9|12562.9|521
1695969000000|2023-09-29 06:30:00|12573.9|12563.9|12573.9|12563.9|12575.9|12565.9|12571.9|12561.9|524
1695969300000|2023-09-29 06:35:00|12574.9|12564.9|12579.9|12569.9|12580.9|12570.9|12573.9|12563.9|1082
1695969600000|2023-09-29 06:40:00|12580.9|12570.9|12587.9|12577.9|12589.9|12579.9|12580.9|12570.9|1067
1695969900000|2023-09-29 06:45:00|12588.9|12578.9|12600.9|12590.9|12603.9|12593.9|12586.9|12576.9|1231
1695970200000|2023-09-29 06:50:00|12601.9|12591.9|12627.9|12617.9|12629.9|12619.9|12600.9|12590.9|2118
1695970500000|2023-09-29 06:55:00|12626.9|12616.9|12633.9|12623.9|12638.9|12628.9|12625.9|12615.9|5286
1695970800000|2023-09-29 07:00:00|12634.9|12621.9|12612.9|12601.9|12635.9|12624.9|12612.9|12601.9|2145
1695971100000|2023-09-29 07:05:00|12613.9|12600.9|12601.9|12590.9|12614.9|12603.9|12600.9|12589.9|1063
1695971400000|2023-09-29 07:10:00|12602.9|12591.9|12598.9|12587.9|12603.9|12591.9|12593.9|12582.9|893
1695971700000|2023-09-29 07:15:00|12597.9|12586.9|12608.9|12597.9|12609.9|12598.9|12597.9|12585.9|602
1695972000000|2023-09-29 07:20:00|12606.9|12596.9|12605.9|12594.9|12609.9|12598.9|12604.9|12593.9|206
1695972300000|2023-09-29 07:25:00|12603.9|12592.9|12600.9|12589.9|12606.9|12594.9|12600.9|12589.9|334
1695972600000|2023-09-29 07:30:00|12601.9|12590.9|12589.9|12578.9|12602.9|12591.9|12588.9|12577.9|665
1695972900000|2023-09-29 07:35:00|12588.9|12577.9|12581.9|12570.9|12591.9|12580.9|12581.9|12570.9|1054
1695973200000|2023-09-29 07:40:00|12580.9|12569.9|12576.9|12565.9|12583.9|12572.9|12576.9|12565.9|845
1695973500000|2023-09-29 07:45:00|12577.9|12564.9|12577.9|12566.9|12578.9|12567.9|12569.9|12557.9|811
1695973800000|2023-09-29 07:50:00|12576.9|12565.9|12577.9|12565.9|12577.9|12565.9|12572.9|12561.9|355
1695974100000|2023-09-29 07:55:00|12576.9|12564.9|12579.9|12568.9|12582.9|12570.9|12575.9|12564.9|701
1695974400000|2023-09-29 08:00:00|12580.9|12567.9|12578.9|12566.9|12584.9|12573.9|12574.9|12562.9|546
1695974700000|2023-09-29 08:05:00|12577.9|12567.9|12580.9|12569.9|12583.9|12572.9|12576.9|12565.9|611
1695975000000|2023-09-29 08:10:00|12581.9|12568.9|12579.9|12568.9|12581.9|12568.9|12574.9|12563.9|297
1695975300000|2023-09-29 08:15:00|12578.9|12567.9|12580.9|12569.9|12581.9|12570.9|12577.9|12566.9|377
1695975600000|2023-09-29 08:20:00|12581.9|12570.9|12584.9|12573.9|12584.9|12573.9|12580.9|12568.9|571
1695975900000|2023-09-29 08:25:00|12585.9|12574.9|12591.9|12580.9|12593.9|12582.9|12585.9|12574.9|1174
1695976200000|2023-09-29 08:30:00|12599.3|12575.3|12598.7|12574.7|12601.1|12577.1|12598.5|12574.5|14
1695976500000|2023-09-29 08:35:00|12599.1|12575.1|12599.1|12575.1|12601|12577|12596.2|12572.2|211
1695976800000|2023-09-29 08:40:00|12599.6|12575.6|12599.7|12575.7|12602.3|12578.3|12598.9|12574.9|0
1695977100000|2023-09-29 08:45:00|12600.2|12576.2|12598.9|12574.9|12601.2|12577.2|12597.6|12573.6|0
1695977400000|2023-09-29 08:50:00|12598.7|12574.7|12594.9|12570.9|12598.9|12574.9|12593|12569|0
1695977700000|2023-09-29 08:55:00|12594.7|12570.7|12590|12566|12595.7|12571.7|12589.8|12565.8|0
1695978000000|2023-09-29 09:00:00|12590.9|12575.9|12583.9|12572.9|12590.9|12575.9|12581.9|12570.9|136
1695978300000|2023-09-29 09:05:00|12584.9|12573.9|12595.9|12584.9|12596.9|12584.9|12584.9|12573.9|148
1695978600000|2023-09-29 09:10:00|12596.9|12585.9|12602.9|12590.9|12606.9|12595.9|12595.9|12585.9|318
1695978900000|2023-09-29 09:15:00|12598.9|12591.9|12598.9|12587.9|12599.9|12591.9|12593.9|12582.9|386
1695979200000|2023-09-29 09:20:00|12597.9|12586.9|12596.9|12585.9|12598.9|12587.9|12594.9|12583.9|189
1695979500000|2023-09-29 09:25:00|12597.9|12584.9|12595.9|12584.9|12599.9|12588.9|12595.9|12584.9|251
1695979800000|2023-09-29 09:30:00|12594.9|12583.9|12592.9|12581.9|12594.9|12583.9|12591.9|12580.9|110
1695980100000|2023-09-29 09:35:00|12593.9|12582.9|12595.9|12583.9|12596.9|12585.9|12592.9|12581.9|83
1695980400000|2023-09-29 09:40:00|12594.9|12582.9|12596.9|12585.9|12597.9|12586.9|12593.9|12582.9|118
1695980700000|2023-09-29 09:45:00|12595.9|12584.9|12602.9|12591.9|12603.9|12592.9|12595.9|12584.9|209
1695981000000|2023-09-29 09:50:00|12603.9|12592.9|12604.9|12593.9|12605.9|12594.9|12602.9|12591.9|339
1695981300000|2023-09-29 09:55:00|12605.9|12594.9|12604.9|12593.9|12605.9|12594.9|12603.9|12592.9|273
1695981600000|2023-09-29 10:00:00|12603.9|12592.9|12597.9|12585.9|12606.9|12595.9|12597.9|12585.9|251
1695981900000|2023-09-29 10:05:00|12598.9|12586.9|12597.9|12586.9|12599.9|12588.9|12595.9|12584.9|99
1695982200000|2023-09-29 10:10:00|12596.9|12585.9|12606.9|12595.9|12607.9|12596.9|12596.9|12585.9|127
1695982500000|2023-09-29 10:15:00|12607.9|12596.9|12603.9|12591.9|12609.9|12598.9|12602.9|12591.9|105
1695982800000|2023-09-29 10:20:00|12602.9|12592.9|12603.9|12592.9|12605.9|12594.9|12602.9|12591.9|83
1695983100000|2023-09-29 10:25:00|12602.9|12591.9|12604.9|12593.9|12606.9|12594.9|12602.9|12590.9|117
1695983400000|2023-09-29 10:30:00|12605.9|12594.9|12598.9|12587.9|12605.9|12594.9|12598.9|12586.9|62
1695983700000|2023-09-29 10:35:00|12597.9|12586.9|12596.9|12585.9|12599.9|12588.9|12595.9|12584.9|86
1695984000000|2023-09-29 10:40:00|12597.9|12586.9|12598.9|12587.9|12599.9|12587.9|12596.9|12585.9|64
1695984300000|2023-09-29 10:45:00|12597.9|12586.9|12601.9|12590.9|12606.9|12595.9|12596.9|12585.9|554
1695984600000|2023-09-29 10:50:00|12602.9|12591.9|12597.9|12586.9|12604.9|12592.9|12596.9|12585.9|93
1695984900000|2023-09-29 10:55:00|12598.9|12587.9|12596.9|12584.9|12600.9|12589.9|12595.9|12584.9|51
1695985200000|2023-09-29 11:00:00|12595.9|12585.9|12594.9|12583.9|12596.9|12585.9|12592.9|12580.9|155
1695985500000|2023-09-29 11:05:00|12595.9|12582.9|12588.9|12577.9|12595.9|12583.9|12588.9|12577.9|137
1695985800000|2023-09-29 11:10:00|12589.9|12578.9|12582.9|12571.9|12589.9|12578.9|12580.9|12569.9|284
1695986100000|2023-09-29 11:15:00|12581.9|12570.9|12582.9|12571.9|12583.9|12572.9|12579.9|12568.9|278
1695986400000|2023-09-29 11:20:00|12583.9|12572.9|12582.9|12571.9|12584.9|12573.9|12580.9|12568.9|148
1695986700000|2023-09-29 11:25:00|12583.9|12572.9|12581.9|12570.9|12583.9|12572.9|12578.9|12567.9|195
1695987000000|2023-09-29 11:30:00|12580.9|12569.9|12570.9|12559.9|12580.9|12569.9|12570.9|12559.9|214
1695987300000|2023-09-29 11:35:00|12571.9|12560.9|12568.9|12556.9|12572.9|12561.9|12566.9|12555.9|358
1695987600000|2023-09-29 11:40:00|12567.9|12557.9|12566.9|12554.9|12570.9|12559.9|12565.9|12554.9|419
1695987900000|2023-09-29 11:45:00|12565.9|12555.9|12562.9|12551.9|12566.9|12555.9|12561.9|12550.9|437
1695988200000|2023-09-29 11:50:00|12563.9|12550.9|12561.9|12550.9|12563.9|12551.9|12559.9|12548.9|251
1695988500000|2023-09-29 11:55:00|12560.9|12549.9|12563.9|12551.9|12564.9|12553.9|12560.9|12549.9|156
1695988800000|2023-09-29 12:00:00|12562.9|12550.9|12562.9|12551.9|12564.9|12553.9|12559.9|12548.9|203
1695989100000|2023-09-29 12:05:00|12561.9|12550.9|12561.9|12550.9|12566.9|12555.9|12561.9|12550.9|236
1695989400000|2023-09-29 12:10:00|12560.9|12549.9|12559.9|12548.9|12562.9|12551.9|12559.9|12547.9|285
1695989700000|2023-09-29 12:15:00|12560.9|12549.9|12562.9|12551.9|12563.9|12552.9|12559.9|12548.9|203
1695990000000|2023-09-29 12:20:00|12561.9|12550.9|12567.9|12555.9|12567.9|12556.9|12561.9|12549.9|240
1695990300000|2023-09-29 12:25:00|12566.9|12554.9|12565.9|12554.9|12568.9|12557.9|12565.9|12553.9|67
1695990600000|2023-09-29 12:30:00|12564.9|12553.9|12563.9|12551.9|12575.9|12563.9|12559.9|12548.9|366
1695990900000|2023-09-29 12:35:00|12564.9|12552.9|12572.9|12561.9|12574.9|12562.9|12563.9|12552.9|97
1695991200000|2023-09-29 12:40:00|12571.9|12560.9|12578.9|12567.9|12579.9|12568.9|12570.9|12559.9|141
1695991500000|2023-09-29 12:45:00|12577.9|12566.9|12574.9|12563.9|12577.9|12566.9|12570.9|12559.9|303
1695991800000|2023-09-29 12:50:00|12573.9|12562.9|12569.9|12558.9|12574.9|12562.9|12569.9|12558.9|82
1695992100000|2023-09-29 12:55:00|12568.9|12557.9|12571.9|12559.9|12576.9|12565.9|12567.9|12556.9|110
1695992400000|2023-09-29 13:00:00|12570.9|12560.9|12568.9|12556.9|12573.9|12561.9|12567.9|12556.9|104
1695992700000|2023-09-29 13:05:00|12567.9|12557.9|12569.9|12557.9|12570.9|12558.9|12565.9|12554.9|112
1695993000000|2023-09-29 13:10:00|12570.9|12558.9|12571.9|12560.9|12572.9|12561.9|12567.9|12556.9|166
1695993300000|2023-09-29 13:15:00|12572.9|12559.9|12568.9|12557.9|12572.9|12559.9|12567.9|12556.9|122
1695993600000|2023-09-29 13:20:00|12567.9|12556.9|12565.9|12554.9|12569.9|12557.9|12565.9|12553.9|145
1695993900000|2023-09-29 13:25:00|12564.9|12553.9|12561.9|12550.9|12565.9|12554.9|12561.9|12550.9|215
1695994200000|2023-09-29 13:30:00|12560.9|12549.9|12553.9|12541.9|12561.9|12550.9|12548.9|12537.9|1078
1695994500000|2023-09-29 13:35:00|12555.9|12542.9|12557.9|12545.9|12558.9|12547.9|12547.9|12536.9|580
1695994800000|2023-09-29 13:40:00|12556.9|12546.9|12536.9|12525.9|12556.9|12546.9|12534.9|12523.9|611
1695995100000|2023-09-29 13:45:00|12538.9|12527.9|12536.9|12524.9|12546.9|12535.9|12535.9|12524.9|645
1695995400000|2023-09-29 13:50:00|12535.9|12523.9|12536.9|12524.9|12537.9|12526.9|12529.9|12518.9|711
1695995700000|2023-09-29 13:55:00|12537.9|12525.9|12537.9|12525.9|12542.9|12531.9|12535.9|12524.9|311
1695996000000|2023-09-29 14:00:00|12539.9|12526.9|12532.9|12521.9|12542.9|12531.9|12530.9|12519.9|391
1695996300000|2023-09-29 14:05:00|12533.9|12522.9|12529.9|12518.9|12534.9|12523.9|12525.9|12514.9|350
1695996600000|2023-09-29 14:10:00|12530.9|12519.9|12528.9|12517.9|12532.9|12521.9|12525.9|12514.9|325
1695996900000|2023-09-29 14:15:00|12529.9|12518.9|12517.9|12506.9|12532.9|12521.9|12515.9|12504.9|742
1695997200000|2023-09-29 14:20:00|12516.9|12505.9|12495.9|12484.9|12519.9|12508.9|12495.9|12483.9|1016
1695997500000|2023-09-29 14:25:00|12496.9|12485.9|12488.9|12477.9|12501.9|12490.9|12486.9|12475.9|1011
1695997800000|2023-09-29 14:30:00|12489.9|12478.9|12485.9|12474.9|12496.9|12485.9|12485.9|12474.9|532
1695998100000|2023-09-29 14:35:00|12486.9|12475.9|12481.9|12469.9|12487.9|12476.9|12475.9|12464.9|721
1695998400000|2023-09-29 14:40:00|12480.9|12470.9|12488.9|12476.9|12488.9|12477.9|12478.9|12466.9|433
1695998700000|2023-09-29 14:45:00|12487.9|12475.9|12485.9|12474.9|12493.9|12481.9|12484.9|12472.9|436
1695999000000|2023-09-29 14:50:00|12486.9|12473.9|12490.9|12479.9|12492.9|12480.9|12481.9|12469.9|384
1695999300000|2023-09-29 14:55:00|12489.9|12478.9|12488.9|12477.9|12493.9|12482.9|12487.9|12476.9|332
1695999600000|2023-09-29 15:00:00|12490.9|12479.9|12488.9|12477.9|12492.9|12480.9|12487.9|12476.9|357
1695999900000|2023-09-29 15:05:00|12489.9|12478.9|12492.9|12481.9|12494.9|12483.9|12487.9|12476.9|306
1696000200000|2023-09-29 15:10:00|12493.9|12482.9|12499.9|12487.9|12500.9|12489.9|12493.9|12482.9|224
1696000500000|2023-09-29 15:15:00|12498.9|12488.9|12499.9|12487.9|12502.9|12491.9|12495.9|12484.9|182
1696000800000|2023-09-29 15:20:00|12498.9|12488.9|12507.9|12495.9|12508.9|12496.9|12498.9|12487.9|211
1696001100000|2023-09-29 15:25:00|12506.9|12496.9|12500.9|12488.9|12509.9|12498.9|12498.9|12487.9|414
1696001400000|2023-09-29 15:30:00|12499.9|12489.9|12502.9|12491.9|12507.9|12496.9|12497.9|12486.9|250
1696001700000|2023-09-29 15:35:00|12503.9|12492.9|12496.9|12485.9|12503.9|12492.9|12492.9|12481.9|455
1696002000000|2023-09-29 15:40:00|12495.9|12484.9|12497.9|12485.9|12497.9|12486.9|12491.9|12480.9|240
1696002300000|2023-09-29 15:45:00|12498.9|12486.9|12495.9|12484.9|12498.9|12487.9|12494.9|12483.9|107
1696002600000|2023-09-29 15:50:00|12494.9|12483.9|12494.9|12483.9|12498.9|12486.9|12490.9|12479.9|127
1696002900000|2023-09-29 15:55:00|12495.9|12484.9|12498.9|12486.9|12499.9|12488.9|12493.9|12482.9|125
1696003200000|2023-09-29 16:00:00|12497.9|12487.9|12502.9|12491.9|12502.9|12491.9|12496.9|12485.9|101
1696003500000|2023-09-29 16:05:00|12501.9|12490.9|12501.9|12490.9|12504.9|12493.9|12501.9|12490.9|72
1696003800000|2023-09-29 16:10:00|12502.9|12491.9|12500.9|12489.9|12505.9|12494.9|12498.9|12486.9|196
1696004100000|2023-09-29 16:15:00|12501.9|12490.9|12507.9|12496.9|12508.9|12497.9|12500.9|12488.9|61
1696004400000|2023-09-29 16:20:00|12506.9|12495.9|12506.9|12495.9|12508.9|12497.9|12505.9|12494.9|61
1696004700000|2023-09-29 16:25:00|12505.9|12494.9|12505.9|12494.9|12508.9|12497.9|12503.9|12492.9|26
1696005000000|2023-09-29 16:30:00|12506.9|12493.9|12504.9|12492.9|12507.9|12496.9|12503.9|12492.9|70
1696005300000|2023-09-29 16:35:00|12503.9|12493.9|12503.9|12492.9|12506.9|12495.9|12502.9|12491.9|32
1696005600000|2023-09-29 16:40:00|12502.9|12491.9|12502.9|12491.9|12507.9|12495.9|12501.9|12490.9|8
1696005900000|2023-09-29 16:45:00|12503.9|12492.9|12500.9|12489.9|12506.9|12495.9|12499.9|12488.9|50
1696006200000|2023-09-29 16:50:00|12501.9|12490.9|12500.9|12489.9|12502.9|12491.9|12500.9|12488.9|18
1696006500000|2023-09-29 16:55:00|12501.9|12490.9|12501.9|12490.9|12503.9|12492.9|12500.9|12489.9|49
1696006800000|2023-09-29 17:00:00|12500.9|12489.9|12499.9|12488.9|12501.9|12490.9|12495.9|12484.9|95
1696007100000|2023-09-29 17:05:00|12500.9|12487.9|12493.9|12481.9|12500.9|12487.9|12492.9|12481.9|110
1696007400000|2023-09-29 17:10:00|12494.9|12482.9|12493.9|12482.9|12495.9|12484.9|12491.9|12480.9|109
1696007700000|2023-09-29 17:15:00|12494.9|12481.9|12494.9|12482.9|12496.9|12485.9|12490.9|12479.9|132
1696008000000|2023-09-29 17:20:00|12495.9|12483.9|12497.9|12486.9|12498.9|12487.9|12495.9|12482.9|61
1696008300000|2023-09-29 17:25:00|12498.9|12487.9|12498.9|12487.9|12498.9|12487.9|12495.9|12484.9|156
1696008600000|2023-09-29 17:30:00|12499.9|12488.9|12496.9|12485.9|12501.9|12489.9|12495.9|12484.9|85
1696008900000|2023-09-29 17:35:00|12495.9|12484.9|12495.9|12484.9|12499.9|12488.9|12495.9|12483.9|41
1696009200000|2023-09-29 17:40:00|12496.9|12483.9|12495.9|12484.9|12497.9|12486.9|12493.9|12482.9|35
1696009500000|2023-09-29 17:45:00|12496.9|12483.9|12491.9|12480.9|12496.9|12485.9|12491.9|12479.9|83
1696009800000|2023-09-29 17:50:00|12492.9|12481.9|12491.9|12479.9|12497.9|12485.9|12490.9|12479.9|53
1696010100000|2023-09-29 17:55:00|12492.9|12480.9|12489.9|12478.9|12494.9|12483.9|12488.9|12477.9|36
1696010400000|2023-09-29 18:00:00|12490.9|12479.9|12492.9|12481.9|12494.9|12483.9|12488.9|12477.9|112
1696010700000|2023-09-29 18:05:00|12491.9|12480.9|12490.9|12479.9|12494.9|12482.9|12488.9|12477.9|54
1696011000000|2023-09-29 18:10:00|12491.9|12480.9|12491.9|12480.9|12494.9|12483.9|12490.9|12479.9|40
1696011300000|2023-09-29 18:15:00|12492.9|12479.9|12491.9|12480.9|12493.9|12482.9|12490.9|12479.9|8
1696011600000|2023-09-29 18:20:00|12490.9|12479.9|12493.9|12482.9|12493.9|12482.9|12490.9|12479.9|8
1696011900000|2023-09-29 18:25:00|12492.9|12481.9|12489.9|12477.9|12494.9|12483.9|12488.9|12477.9|51
1696012200000|2023-09-29 18:30:00|12490.9|12478.9|12494.9|12482.9|12494.9|12483.9|12489.9|12478.9|18
1696012500000|2023-09-29 18:35:00|12493.9|12483.9|12494.9|12483.9|12496.9|12485.9|12493.9|12482.9|7
1696012800000|2023-09-29 18:40:00|12493.9|12482.9|12498.4|12488.4|12499.9|12488.9|12493.9|12482.9|37
1696013100000|2023-09-29 18:45:00|12497.9|12487.9|12495.4|12485.4|12499.4|12489.4|12495.4|12485.4|33
1696013400000|2023-09-29 18:50:00|12494.9|12484.9|12497.4|12487.4|12498.4|12488.4|12494.4|12484.4|51
1696013700000|2023-09-29 18:55:00|12497.9|12487.9|12506.9|12496.9|12507.4|12497.4|12497.9|12487.9|112
1696014000000|2023-09-29 19:00:00|12507.4|12497.4|12500.4|12490.4|12507.4|12497.4|12497.4|12487.4|68
1696014300000|2023-09-29 19:05:00|12500.9|12490.9|12501.4|12491.4|12503.9|12493.9|12499.9|12489.9|44
1696014600000|2023-09-29 19:10:00|12499.4|12489.4|12502.9|12492.9|12506.4|12496.4|12498.4|12488.4|75
1696014900000|2023-09-29 19:15:00|12503.4|12493.4|12502.4|12492.4|12504.9|12494.9|12499.9|12489.9|101
1696015200000|2023-09-29 19:20:00|12501.9|12491.9|12498.9|12488.9|12503.4|12493.4|12498.9|12488.9|18
1696015500000|2023-09-29 19:25:00|12499.4|12489.4|12498.4|12488.4|12501.9|12491.9|12495.9|12485.9|23
1696015800000|2023-09-29 19:30:00|12497.4|12487.4|12494.4|12484.4|12498.4|12488.4|12493.9|12483.9|56
1696016100000|2023-09-29 19:35:00|12493.9|12483.9|12494.9|12484.9|12497.4|12487.4|12492.9|12482.9|106
1696016400000|2023-09-29 19:40:00|12494.4|12484.4|12491.4|12481.4|12495.4|12485.4|12491.4|12481.4|176
1696016700000|2023-09-29 19:45:00|12492.4|12482.4|12493.4|12483.4|12495.4|12485.4|12490.9|12480.9|80
1696017000000|2023-09-29 19:50:00|12492.4|12482.4|12491.4|12481.4|12496.4|12486.4|12490.4|12480.4|232
1696017300000|2023-09-29 19:55:00|12490.9|12480.9|12494.9|12484.9|12494.9|12484.9|12486.4|12476.4|336
1696017600000|2023-09-29 20:00:00|12494.4|12484.4|12496.9|12486.9|12497.9|12487.9|12492.4|12482.4|78
1696017900000|2023-09-29 20:05:00|12497.4|12487.4|12495.9|12485.9|12497.4|12487.4|12494.9|12484.9|3
1696018200000|2023-09-29 20:10:00|12497.4|12487.4|12496.4|12486.4|12497.4|12487.4|12494.9|12484.9|0
1696018500000|2023-09-29 20:15:00|12496.9|12486.9|12496.9|12486.9|12498.4|12488.4|12495.4|12485.4|46
1696018800000|2023-09-29 20:20:00|12497.9|12487.9|12498.4|12488.4|12498.4|12488.4|12496.9|12486.9|16
1696019100000|2023-09-29 20:25:00|12498.9|12488.9|12498.9|12488.9|12499.4|12489.4|12498.4|12488.4|32
1696019400000|2023-09-29 20:30:00|12499.4|12489.4|12497.9|12487.9|12499.9|12489.9|12497.4|12487.4|52
1696019700000|2023-09-29 20:35:00|12496.9|12486.9|12496.9|12486.9|12497.4|12487.4|12495.9|12485.9|13
1696020000000|2023-09-29 20:40:00|12497.4|12487.4|12499.4|12489.4|12499.4|12489.4|12497.4|12487.4|12
1696020300000|2023-09-29 20:45:00|12499.9|12489.9|12496.9|12486.9|12499.9|12489.9|12495.9|12485.9|130
1696020600000|2023-09-29 20:50:00|12496.4|12486.4|12494.9|12484.9|12497.9|12487.9|12493.9|12483.9|26
1696020900000|2023-09-29 20:55:00|12497.4|12487.4|12489.9|12479.9|12497.4|12487.4|12488.4|12478.4|304
1696197600000|2023-10-01 22:00:00|12532|12508|12525.3|12501.3|12541.6|12517.6|12524.6|12500.6|0
1696197900000|2023-10-01 22:05:00|12526.2|12502.2|12533.1|12509.1|12534.1|12510.1|12519.6|12495.6|0
1696198200000|2023-10-01 22:10:00|12532.9|12508.9|12530.2|12506.2|12535|12511|12528.8|12504.8|0
1696198500000|2023-10-01 22:15:00|12529.8|12505.8|12516.4|12492.4|12535|12511|12514.9|12490.9|0
1696198800000|2023-10-01 22:20:00|12515.5|12491.5|12515.4|12491.4|12516.8|12492.8|12513.5|12489.5|0
1696199100000|2023-10-01 22:25:00|12515|12491|12511.1|12487.1|12517.8|12493.8|12509.7|12485.7|0
1696199400000|2023-10-01 22:30:00|12511.5|12487.5|12511.1|12487.1|12512.1|12488.1|12507.8|12483.8|0
1696199700000|2023-10-01 22:35:00|12510.7|12486.7|12508.3|12484.3|12514|12490|12506.6|12482.6|0
1696200000000|2023-10-01 22:40:00|12508.7|12484.7|12509.7|12485.7|12512.1|12488.1|12508.3|12484.3|0
1696200300000|2023-10-01 22:45:00|12510.1|12486.1|12514.3|12490.3|12514.8|12490.8|12507.3|12483.3|0
1696200600000|2023-10-01 22:50:00|12513.5|12489.5|12512.4|12488.4|12514.3|12490.3|12511|12487|0
1696200900000|2023-10-01 22:55:00|12512|12488|12510.5|12486.5|12512.1|12488.1|12508.1|12484.1|0
1696201200000|2023-10-01 23:00:00|12510.9|12486.9|12509.1|12485.1|12513.3|12489.3|12507.6|12483.6|0
1696201500000|2023-10-01 23:05:00|12509.5|12485.5|12513.1|12489.1|12513.8|12489.8|12509.5|12485.5|0
1696201800000|2023-10-01 23:10:00|12513.3|12489.3|12513.3|12489.3|12514.8|12490.8|12511.9|12487.9|0
1696202100000|2023-10-01 23:15:00|12513.8|12489.8|12515.7|12491.7|12516.2|12492.2|12513.8|12489.8|0
1696202400000|2023-10-01 23:20:00|12516.2|12492.2|12515.9|12491.9|12517.4|12493.4|12515.9|12491.9|0
1696202700000|2023-10-01 23:25:00|12515.5|12491.5|12517.4|12493.4|12518.9|12494.9|12515.5|12491.5|0
1696203000000|2023-10-01 23:30:00|12517.9|12493.9|12519.4|12495.4|12519.8|12495.8|12515.1|12491.1|0
1696203300000|2023-10-01 23:35:00|12519.8|12495.8|12519.8|12495.8|12519.8|12495.8|12517.7|12493.7|0
1696203600000|2023-10-01 23:40:00|12519.4|12495.4|12520.3|12496.3|12521.3|12497.3|12519.4|12495.4|0
1696203900000|2023-10-01 23:45:00|12520.7|12496.7|12522.7|12498.7|12523.2|12499.2|12520.1|12496.1|0
1696204200000|2023-10-01 23:50:00|12522.3|12498.3|12521.7|12497.7|12522.7|12498.7|12521.3|12497.3|0
1696204500000|2023-10-01 23:55:00|12521.9|12497.9|12521.3|12497.3|12524.1|12500.1|12520.8|12496.8|0
1696204800000|2023-10-02 00:00:00|12521.7|12497.7|12524.2|12500.2|12525.2|12501.2|12520.6|12496.6|0
1696205100000|2023-10-02 00:05:00|12523.8|12499.8|12525.7|12501.7|12526.2|12502.2|12523.5|12499.5|0
1696205400000|2023-10-02 00:10:00|12526.2|12502.2|12531.1|12507.1|12531.1|12507.1|12526.2|12502.2|0
1696205700000|2023-10-02 00:15:00|12530.6|12506.6|12538.6|12514.6|12539.1|12515.1|12530.1|12506.1|0
1696206000000|2023-10-02 00:20:00|12538.5|12514.5|12535.1|12511.1|12539|12515|12535.1|12511.1|0
1696206300000|2023-10-02 00:25:00|12534.7|12510.7|12537.3|12513.3|12538.5|12514.5|12534.5|12510.5|0
1696206600000|2023-10-02 00:30:00|12537.7|12513.7|12537.1|12513.1|12539.4|12515.4|12536.4|12512.4|0
1696206900000|2023-10-02 00:35:00|12536.6|12512.6|12534.9|12510.9|12537.7|12513.7|12534.5|12510.5|0
1696207200000|2023-10-02 00:40:00|12535.4|12511.4|12530.5|12506.5|12535.6|12511.6|12526|12502|0
1696207500000|2023-10-02 00:45:00|12530.9|12506.9|12530.7|12506.7|12533.2|12509.2|12530.3|12506.3|0
1696207800000|2023-10-02 00:50:00|12530.3|12506.3|12528|12504|12532|12508|12526.6|12502.6|0
1696208100000|2023-10-02 00:55:00|12527.9|12503.9|12532|12508|12533.5|12509.5|12527.5|12503.5|0
1696208400000|2023-10-02 01:00:00|12548.4|12538.4|12573.4|12563.4|12573.4|12563.4|12535.9|12525.9|4125
1696208700000|2023-10-02 01:05:00|12572.9|12562.9|12556.9|12546.9|12574.4|12564.4|12556.9|12546.9|1716
1696209000000|2023-10-02 01:10:00|12557.4|12547.4|12554.4|12544.4|12558.4|12548.4|12537.4|12527.4|2217
1696209300000|2023-10-02 01:15:00|12554.9|12544.9|12538.9|12528.9|12556.4|12546.4|12532.4|12522.4|1331
1696209600000|2023-10-02 01:20:00|12538.4|12528.4|12573.4|12563.4|12574.4|12564.4|12538.4|12528.4|1481
1696209900000|2023-10-02 01:25:00|12571.4|12561.4|12536.4|12526.4|12572.4|12562.4|12535.4|12525.4|1618
1696210200000|2023-10-02 01:30:00|12535.4|12525.4|12569.4|12559.4|12573.4|12563.4|12522.4|12512.4|2981
1696210500000|2023-10-02 01:35:00|12566.9|12556.9|12561.9|12551.9|12566.9|12556.9|12550.4|12540.4|1168
1696210800000|2023-10-02 01:40:00|12561.4|12551.4|12563.9|12553.9|12574.4|12564.4|12547.4|12537.4|1316
1696211100000|2023-10-02 01:45:00|12561.9|12551.9|12543.9|12533.9|12568.9|12558.9|12539.9|12529.9|991
1696211400000|2023-10-02 01:50:00|12544.9|12534.9|12535.9|12525.9|12544.9|12534.9|12532.9|12522.9|678
1696211700000|2023-10-02 01:55:00|12534.9|12524.9|12535.9|12525.9|12539.9|12529.9|12530.9|12520.9|711
1696212000000|2023-10-02 02:00:00|12536.9|12526.9|12535.9|12525.9|12544.9|12534.9|12533.9|12523.9|881
1696212300000|2023-10-02 02:05:00|12533.9|12523.9|12529.9|12519.9|12534.9|12524.9|12529.9|12519.9|978
1696212600000|2023-10-02 02:10:00|12530.9|12520.9|12534.9|12524.9|12534.9|12524.9|12529.9|12519.9|578
1696212900000|2023-10-02 02:15:00|12532.9|12522.9|12541.9|12531.9|12548.9|12538.9|12530.9|12520.9|340
1696213200000|2023-10-02 02:20:00|12542.9|12532.9|12536.9|12526.9|12542.9|12532.9|12533.9|12523.9|298
1696213500000|2023-10-02 02:25:00|12537.9|12527.9|12528.9|12518.9|12541.9|12531.9|12527.9|12517.9|590
1696213800000|2023-10-02 02:30:00|12529.9|12519.9|12525.9|12515.9|12530.9|12520.9|12523.9|12513.9|723
1696214100000|2023-10-02 02:35:00|12524.9|12514.9|12524.9|12514.9|12525.9|12515.9|12522.9|12512.9|390
1696214400000|2023-10-02 02:40:00|12525.9|12515.9|12530.9|12520.9|12530.9|12520.9|12525.9|12515.9|618
1696214700000|2023-10-02 02:45:00|12529.9|12519.9|12526.9|12516.9|12530.9|12520.9|12524.9|12514.9|246
1696215000000|2023-10-02 02:50:00|12527.9|12517.9|12528.9|12518.9|12530.9|12520.9|12526.9|12516.9|201
1696215300000|2023-10-02 02:55:00|12527.9|12517.9|12521.9|12511.9|12528.9|12518.9|12521.9|12511.9|437
1696215600000|2023-10-02 03:00:00|12522.9|12512.9|12520.9|12510.9|12524.9|12514.9|12518.9|12508.9|392
1696215900000|2023-10-02 03:05:00|12521.9|12511.9|12524.9|12514.9|12527.9|12517.9|12521.9|12511.9|277
1696216200000|2023-10-02 03:10:00|12523.9|12513.9|12522.9|12512.9|12524.9|12514.9|12520.9|12510.9|306
1696216500000|2023-10-02 03:15:00|12521.9|12511.9|12522.9|12512.9|12525.9|12515.9|12520.9|12510.9|260
1696216800000|2023-10-02 03:20:00|12523.9|12513.9|12528.9|12518.9|12530.9|12520.9|12523.9|12513.9|252
1696217100000|2023-10-02 03:25:00|12527.9|12517.9|12525.9|12515.9|12528.9|12518.9|12521.9|12511.9|285
1696217400000|2023-10-02 03:30:00|12524.9|12514.9|12520.9|12510.9|12524.9|12514.9|12520.9|12510.9|182
1696217700000|2023-10-02 03:35:00|12521.9|12511.9|12524.9|12514.9|12527.9|12517.9|12521.9|12511.9|202
1696218000000|2023-10-02 03:40:00|12525.9|12515.9|12523.9|12513.9|12526.9|12516.9|12522.9|12512.9|240
1696218300000|2023-10-02 03:45:00|12522.9|12512.9|12519.9|12509.9|12524.9|12514.9|12519.9|12509.9|276
1696218600000|2023-10-02 03:50:00|12520.9|12510.9|12523.9|12513.9|12525.9|12515.9|12520.9|12510.9|136
1696218900000|2023-10-02 03:55:00|12524.9|12514.9|12526.9|12516.9|12526.9|12516.9|12521.9|12511.9|157
1696219200000|2023-10-02 04:00:00|12525.9|12515.9|12516.9|12506.9|12525.9|12515.9|12515.9|12505.9|641
1696219500000|2023-10-02 04:05:00|12514.9|12504.9|12515.9|12505.9|12515.9|12505.9|12511.9|12501.9|523
1696219800000|2023-10-02 04:10:00|12514.9|12504.9|12514.9|12504.9|12514.9|12504.9|12510.9|12500.9|420
1696220100000|2023-10-02 04:15:00|12513.9|12503.9|12510.9|12500.9|12513.9|12503.9|12509.9|12499.9|163
1696220400000|2023-10-02 04:20:00|12509.9|12499.9|12508.9|12498.9|12512.9|12502.9|12508.9|12498.9|347
1696220700000|2023-10-02 04:25:00|12509.9|12499.9|12516.9|12506.9|12516.9|12506.9|12507.9|12497.9|449
1696221000000|2023-10-02 04:30:00|12515.9|12505.9|12511.9|12501.9|12519.9|12509.9|12511.9|12501.9|227
1696221300000|2023-10-02 04:35:00|12513.9|12503.9|12515.9|12505.9|12517.9|12507.9|12511.9|12501.9|230
1696221600000|2023-10-02 04:40:00|12516.9|12506.9|12514.9|12504.9|12519.9|12509.9|12512.9|12502.9|148
1696221900000|2023-10-02 04:45:00|12513.9|12503.9|12509.9|12499.9|12515.9|12505.9|12508.9|12498.9|135
1696222200000|2023-10-02 04:50:00|12510.9|12500.9|12512.9|12502.9|12512.9|12502.9|12507.9|12497.9|328
1696222500000|2023-10-02 04:55:00|12511.9|12501.9|12513.9|12503.9|12513.9|12503.9|12509.9|12499.9|259
1696222800000|2023-10-02 05:00:00|12512.9|12502.9|12512.9|12502.9|12516.9|12506.9|12509.9|12499.9|807
1696223100000|2023-10-02 05:05:00|12510.9|12500.9|12507.9|12497.9|12510.9|12500.9|12506.9|12496.9|586
1696223400000|2023-10-02 05:10:00|12508.9|12498.9|12505.9|12495.9|12510.9|12500.9|12502.9|12492.9|881
1696223700000|2023-10-02 05:15:00|12506.9|12496.9|12506.9|12496.9|12510.9|12500.9|12502.9|12492.9|624
1696224000000|2023-10-02 05:20:00|12505.9|12495.9|12503.9|12493.9|12509.9|12499.9|12503.9|12493.9|227
1696224300000|2023-10-02 05:25:00|12502.9|12492.9|12499.9|12489.9|12502.9|12492.9|12496.9|12486.9|581
1696224600000|2023-10-02 05:30:00|12498.9|12488.9|12500.9|12490.9|12501.9|12491.9|12497.9|12487.9|402
1696224900000|2023-10-02 05:35:00|12499.9|12489.9|12490.9|12480.9|12500.9|12490.9|12489.9|12479.9|982
1696225200000|2023-10-02 05:40:00|12489.9|12479.9|12485.9|12475.9|12492.9|12482.9|12485.9|12475.9|814
1696225500000|2023-10-02 05:45:00|12486.9|12476.9|12485.9|12475.9|12491.9|12481.9|12485.9|12475.9|944
1696225800000|2023-10-02 05:50:00|12484.9|12474.9|12480.9|12470.9|12485.9|12475.9|12476.9|12466.9|1074
1696226100000|2023-10-02 05:55:00|12479.9|12469.9|12480.9|12470.9|12483.9|12473.9|12478.9|12468.9|548
1696226400000|2023-10-02 06:00:00|12481.9|12471.9|12482.9|12472.9|12488.9|12478.9|12481.9|12471.9|563
1696226700000|2023-10-02 06:05:00|12484.9|12474.9|12492.9|12482.9|12494.9|12484.9|12483.9|12473.9|614
1696227000000|2023-10-02 06:10:00|12491.9|12481.9|12489.9|12479.9|12492.9|12482.9|12487.9|12477.9|264
1696227300000|2023-10-02 06:15:00|12488.9|12478.9|12494.9|12484.9|12500.9|12490.9|12488.9|12478.9|312
1696227600000|2023-10-02 06:20:00|12493.9|12483.9|12496.9|12486.9|12498.9|12488.9|12492.9|12482.9|427
1696227900000|2023-10-02 06:25:00|12494.9|12484.9|12494.9|12484.9|12500.9|12490.9|12491.9|12481.9|718
1696228200000|2023-10-02 06:30:00|12495.9|12485.9|12507.9|12497.9|12507.9|12497.9|12493.9|12483.9|471
1696228500000|2023-10-02 06:35:00|12508.9|12498.9|12507.9|12497.9|12512.9|12502.9|12505.9|12495.9|573
1696228800000|2023-10-02 06:40:00|12506.9|12496.9|12501.9|12491.9|12506.9|12496.9|12501.9|12491.9|271
1696229100000|2023-10-02 06:45:00|12502.9|12492.9|12508.9|12498.9|12510.9|12500.9|12502.9|12492.9|369
1696229400000|2023-10-02 06:50:00|12509.9|12499.9|12508.9|12498.9|12512.9|12502.9|12506.9|12496.9|270
1696229700000|2023-10-02 06:55:00|12509.9|12499.9|12506.9|12496.9|12512.9|12502.9|12505.9|12495.9|496
1696230000000|2023-10-02 07:00:00|12507.9|12495.9|12504.9|12493.9|12509.9|12497.9|12500.9|12489.9|180
1696230300000|2023-10-02 07:05:00|12503.9|12492.9|12506.9|12495.9|12507.9|12496.9|12501.9|12490.9|140
1696230600000|2023-10-02 07:10:00|12505.9|12494.9|12508.9|12497.9|12511.9|12500.9|12505.9|12494.9|165
1696230900000|2023-10-02 07:15:00|12506.9|12496.9|12506.9|12495.9|12508.9|12497.9|12504.9|12493.9|72
1696231200000|2023-10-02 07:20:00|12505.9|12494.9|12507.9|12495.9|12507.9|12495.9|12502.9|12491.9|153
1696231500000|2023-10-02 07:25:00|12506.9|12496.9|12509.9|12497.9|12509.9|12498.9|12502.9|12491.9|198
1696231800000|2023-10-02 07:30:00|12508.9|12498.9|12508.9|12497.9|12508.9|12498.9|12505.9|12493.9|449
1696232100000|2023-10-02 07:35:00|12509.9|12498.9|12511.9|12500.9|12516.9|12505.9|12509.9|12498.9|277
1696232400000|2023-10-02 07:40:00|12512.9|12501.9|12511.9|12500.9|12513.9|12501.9|12511.9|12499.9|126
1696232700000|2023-10-02 07:45:00|12510.9|12498.9|12508.9|12497.9|12510.9|12499.9|12507.9|12496.9|117
1696233000000|2023-10-02 07:50:00|12507.9|12496.9|12502.9|12491.9|12507.9|12496.9|12502.9|12491.9|91
1696233300000|2023-10-02 07:55:00|12503.9|12492.9|12490.9|12478.9|12506.9|12494.9|12488.9|12477.9|1467
1696233600000|2023-10-02 08:00:00|12489.9|12477.9|12494.9|12482.9|12496.9|12485.9|12489.9|12477.9|559
1696233900000|2023-10-02 08:05:00|12493.9|12481.9|12493.9|12481.9|12495.9|12483.9|12487.9|12476.9|220
1696234200000|2023-10-02 08:10:00|12492.9|12480.9|12492.9|12481.9|12494.9|12482.9|12490.9|12479.9|32
1696234500000|2023-10-02 08:15:00|12491.9|12480.9|12490.9|12478.9|12494.9|12483.9|12489.9|12478.9|148
1696234800000|2023-10-02 08:20:00|12489.9|12479.9|12494.9|12483.9|12498.9|12487.9|12489.9|12478.9|194
1696235100000|2023-10-02 08:25:00|12495.9|12484.9|12497.9|12483.9|12498.9|12487.9|12492.9|12481.9|177
1696235400000|2023-10-02 08:30:00|12502.8|12478.8|12502.4|12478.4|12503.2|12479.2|12498.4|12474.4|1
1696235700000|2023-10-02 08:35:00|12502.2|12478.2|12504.3|12480.3|12507.2|12483.2|12502|12478|25
1696236000000|2023-10-02 08:40:00|12504.5|12480.5|12505.6|12481.6|12508.9|12484.9|12504.5|12480.5|0
1696236300000|2023-10-02 08:45:00|12505.3|12481.3|12503.2|12479.2|12506|12482|12502|12478|0
1696236600000|2023-10-02 08:50:00|12503.7|12479.7|12497.8|12473.8|12504.1|12480.1|12497|12473|0
1696236900000|2023-10-02 08:55:00|12497.6|12473.6|12495.5|12471.5|12498.6|12474.6|12495.1|12471.1|0
1696237200000|2023-10-02 09:00:00|12492.9|12478.9|12492.9|12481.9|12494.9|12481.9|12489.9|12478.9|84
1696237500000|2023-10-02 09:05:00|12493.9|12482.9|12491.9|12480.9|12493.9|12482.9|12490.9|12479.9|64
1696237800000|2023-10-02 09:10:00|12492.9|12481.9|12493.9|12482.9|12493.9|12482.9|12491.9|12480.9|18
1696238100000|2023-10-02 09:15:00|12492.9|12481.9|12491.9|12480.9|12492.9|12481.9|12491.9|12479.9|61
1696238400000|2023-10-02 09:20:00|12492.9|12481.9|12491.9|12480.9|12492.9|12481.9|12491.9|12480.9|24
1696238700000|2023-10-02 09:25:00|12490.9|12479.9|12488.9|12476.9|12490.9|12479.9|12487.9|12476.9|117
1696239000000|2023-10-02 09:30:00|12487.9|12475.9|12489.9|12477.9|12489.9|12477.9|12485.9|12474.9|134
1696239300000|2023-10-02 09:35:00|12488.9|12478.9|12491.9|12479.9|12491.9|12480.9|12488.9|12477.9|21
1696239600000|2023-10-02 09:40:00|12490.9|12480.9|12490.9|12478.9|12491.9|12480.9|12489.9|12478.9|17
1696239900000|2023-10-02 09:45:00|12489.9|12479.9|12487.9|12476.9|12490.9|12479.9|12484.9|12472.9|193
1696240200000|2023-10-02 09:50:00|12488.9|12477.9|12487.9|12476.9|12490.9|12479.9|12487.9|12475.9|108
1696240500000|2023-10-02 09:55:00|12488.9|12477.9|12492.9|12480.9|12492.9|12481.9|12487.9|12477.9|72
1696240800000|2023-10-02 10:00:00|12491.9|12479.9|12490.9|12478.9|12491.9|12480.9|12488.9|12476.9|19
1696241100000|2023-10-02 10:05:00|12491.9|12479.9|12495.9|12484.9|12496.9|12485.9|12491.9|12479.9|28
1696241400000|2023-10-02 10:10:00|12496.9|12485.9|12490.9|12479.9|12497.9|12485.9|12489.9|12477.9|58
1696241700000|2023-10-02 10:15:00|12489.9|12478.9|12495.9|12483.9|12495.9|12484.9|12486.9|12474.9|52
1696242000000|2023-10-02 10:20:00|12494.9|12482.9|12492.9|12480.9|12494.9|12483.9|12491.9|12480.9|9
1696242300000|2023-10-02 10:25:00|12491.9|12481.9|12490.9|12479.9|12493.9|12482.9|12490.9|12479.9|12
1696242600000|2023-10-02 10:30:00|12489.9|12478.9|12491.9|12479.9|12493.9|12481.9|12489.9|12478.9|19
1696242900000|2023-10-02 10:35:00|12490.9|12478.9|12491.9|12479.9|12492.9|12481.9|12490.9|12478.9|6
1696243200000|2023-10-02 10:40:00|12490.9|12480.9|12490.9|12478.9|12491.9|12480.9|12489.9|12478.9|11
1696243500000|2023-10-02 10:45:00|12491.9|12479.9|12490.9|12479.9|12491.9|12480.9|12490.9|12478.9|4
1696243800000|2023-10-02 10:50:00|12489.9|12478.9|12489.9|12477.9|12490.9|12479.9|12488.9|12477.9|15
1696244100000|2023-10-02 10:55:00|12488.9|12476.9|12488.9|12476.9|12488.9|12476.9|12485.9|12474.9|19
1696244400000|2023-10-02 11:00:00|12489.9|12477.9|12482.9|12470.9|12489.9|12477.9|12482.9|12470.9|68
1696244700000|2023-10-02 11:05:00|12481.9|12471.9|12480.9|12469.9|12482.9|12471.9|12479.9|12468.9|143
1696245000000|2023-10-02 11:10:00|12481.9|12468.9|12480.9|12468.9|12482.9|12471.9|12478.9|12467.9|119
1696245300000|2023-10-02 11:15:00|12479.9|12469.9|12480.9|12469.9|12480.9|12469.9|12478.9|12467.9|87
1696245600000|2023-10-02 11:20:00|12479.9|12468.9|12480.9|12468.9|12480.9|12469.9|12479.9|12468.9|96
1696245900000|2023-10-02 11:25:00|12479.9|12467.9|12479.9|12467.9|12480.9|12468.9|12478.9|12467.9|73
1696246200000|2023-10-02 11:30:00|12480.9|12468.9|12477.9|12465.9|12480.9|12468.9|12475.9|12464.9|195
1696246500000|2023-10-02 11:35:00|12478.9|12466.9|12477.9|12465.9|12478.9|12467.9|12476.9|12465.9|77
1696246800000|2023-10-02 11:40:00|12476.9|12464.9|12475.9|12463.9|12476.9|12465.9|12474.9|12463.9|134
1696247100000|2023-10-02 11:45:00|12474.9|12464.9|12478.9|12466.9|12478.9|12466.9|12474.9|12462.9|106
1696247400000|2023-10-02 11:50:00|12479.9|12467.9|12475.9|12464.9|12480.9|12469.9|12475.9|12464.9|75
1696247700000|2023-10-02 11:55:00|12476.9|12463.9|12476.9|12465.9|12478.9|12466.9|12474.9|12463.9|69
1696248000000|2023-10-02 12:00:00|12475.9|12464.9|12473.9|12462.9|12476.9|12465.9|12473.9|12461.9|99
1696248300000|2023-10-02 12:05:00|12472.9|12461.9|12474.9|12462.9|12474.9|12463.9|12472.9|12461.9|67
1696248600000|2023-10-02 12:10:00|12475.9|12463.9|12473.9|12462.9|12477.9|12465.9|12473.9|12462.9|47
1696248900000|2023-10-02 12:15:00|12472.9|12461.9|12474.9|12463.9|12474.9|12463.9|12472.9|12460.9|66
1696249200000|2023-10-02 12:20:00|12475.9|12464.9|12476.9|12465.9|12480.9|12469.9|12474.9|12463.9|55
1696249500000|2023-10-02 12:25:00|12477.9|12464.9|12478.9|12467.9|12478.9|12467.9|12477.9|12464.9|39
1696249800000|2023-10-02 12:30:00|12479.9|12466.9|12477.9|12466.9|12482.9|12470.9|12477.9|12466.9|63
1696250100000|2023-10-02 12:35:00|12478.9|12464.9|12476.9|12465.9|12478.9|12466.9|12474.9|12463.9|109
1696250400000|2023-10-02 12:40:00|12475.9|12464.9|12474.9|12462.9|12476.9|12464.9|12473.9|12462.9|30
1696250700000|2023-10-02 12:45:00|12473.9|12461.9|12471.9|12460.9|12474.9|12462.9|12470.9|12459.9|151
1696251000000|2023-10-02 12:50:00|12472.9|12461.9|12469.9|12457.9|12472.9|12461.9|12467.9|12456.9|157
1696251300000|2023-10-02 12:55:00|12468.9|12456.9|12469.9|12457.9|12470.9|12458.9|12467.9|12456.9|34
1696251600000|2023-10-02 13:00:00|12468.9|12456.9|12467.9|12456.9|12469.9|12457.9|12466.9|12455.9|134
1696251900000|2023-10-02 13:05:00|12466.9|12455.9|12465.9|12453.9|12466.9|12456.9|12463.9|12452.9|113
1696252200000|2023-10-02 13:10:00|12464.9|12452.9|12463.9|12452.9|12465.9|12454.9|12463.9|12452.9|100
1696252500000|2023-10-02 13:15:00|12464.9|12453.9|12465.9|12454.9|12465.9|12454.9|12464.9|12453.9|60
1696252800000|2023-10-02 13:20:00|12466.9|12455.9|12468.9|12457.9|12469.9|12458.9|12464.9|12453.9|72
1696253100000|2023-10-02 13:25:00|12467.9|12456.9|12467.9|12456.9|12467.9|12457.9|12465.9|12454.9|42
1696253400000|2023-10-02 13:30:00|12466.9|12455.9|12473.9|12462.9|12479.9|12467.9|12463.9|12452.9|826
1696253700000|2023-10-02 13:35:00|12474.9|12463.9|12470.9|12459.9|12476.9|12465.9|12467.9|12456.9|374
1696254000000|2023-10-02 13:40:00|12469.9|12458.9|12459.9|12448.9|12469.9|12458.9|12458.9|12447.9|680
1696254300000|2023-10-02 13:45:00|12458.9|12447.9|12454.9|12443.9|12460.9|12449.9|12453.9|12442.9|624
1696254600000|2023-10-02 13:50:00|12453.9|12442.9|12452.9|12441.9|12454.9|12443.9|12448.9|12437.9|633
1696254900000|2023-10-02 13:55:00|12454.9|12442.9|12457.9|12445.9|12458.9|12446.9|12453.9|12442.9|225
1696255200000|2023-10-02 14:00:00|12455.9|12443.9|12464.9|12453.9|12477.9|12465.9|12455.9|12443.9|491
1696255500000|2023-10-02 14:05:00|12463.9|12452.9|12452.9|12441.9|12467.9|12455.9|12452.9|12440.9|368
1696255800000|2023-10-02 14:10:00|12453.9|12440.9|12445.9|12434.9|12455.9|12444.9|12444.9|12433.9|665
1696256100000|2023-10-02 14:15:00|12444.9|12433.9|12452.9|12441.9|12457.9|12446.9|12444.9|12433.9|680
1696256400000|2023-10-02 14:20:00|12453.9|12442.9|12460.9|12449.9|12461.9|12450.9|12449.9|12438.9|317
1696256700000|2023-10-02 14:25:00|12459.9|12448.9|12455.9|12443.9|12462.9|12451.9|12453.9|12442.9|408
1696257000000|2023-10-02 14:30:00|12454.9|12444.9|12466.9|12454.9|12468.9|12457.9|12450.9|12438.9|341
1696257300000|2023-10-02 14:35:00|12464.9|12453.9|12465.9|12453.9|12465.9|12453.9|12457.9|12446.9|245
1696257600000|2023-10-02 14:40:00|12464.9|12454.9|12467.9|12456.9|12468.9|12457.9|12459.9|12447.9|212
1696257900000|2023-10-02 14:45:00|12468.9|12457.9|12466.9|12455.9|12473.9|12462.9|12465.9|12453.9|314
1696258200000|2023-10-02 14:50:00|12465.9|12454.9|12464.9|12452.9|12472.9|12461.9|12462.9|12451.9|567
1696258500000|2023-10-02 14:55:00|12463.9|12451.9|12459.9|12448.9|12464.9|12453.9|12459.9|12448.9|137
1696258800000|2023-10-02 15:00:00|12460.9|12449.9|12455.9|12444.9|12466.9|12455.9|12455.9|12444.9|409
1696259100000|2023-10-02 15:05:00|12454.9|12443.9|12461.9|12449.9|12461.9|12450.9|12453.9|12442.9|378
1696259400000|2023-10-02 15:10:00|12462.9|12450.9|12463.9|12452.9|12464.9|12453.9|12460.9|12449.9|55
1696259700000|2023-10-02 15:15:00|12464.9|12453.9|12465.9|12454.9|12467.9|12456.9|12462.9|12450.9|73
1696260000000|2023-10-02 15:20:00|12466.9|12455.9|12466.9|12454.9|12469.9|12458.9|12465.9|12454.9|148
1696260300000|2023-10-02 15:25:00|12467.9|12455.9|12467.9|12455.9|12467.9|12456.9|12464.9|12452.9|77
1696260600000|2023-10-02 15:30:00|12468.9|12456.9|12467.9|12456.9|12470.9|12459.9|12466.9|12455.9|236
1696260900000|2023-10-02 15:35:00|12469.9|12458.9|12466.9|12454.9|12469.9|12458.9|12460.9|12449.9|235
1696261200000|2023-10-02 15:40:00|12465.9|12455.9|12466.9|12454.9|12469.9|12458.9|12465.9|12454.9|220
1696261500000|2023-10-02 15:45:00|12465.9|12453.9|12467.9|12455.9|12468.9|12456.9|12461.9|12450.9|125
1696261800000|2023-10-02 15:50:00|12466.9|12456.9|12467.9|12455.9|12471.9|12459.9|12464.9|12453.9|216
1696262100000|2023-10-02 15:55:00|12466.9|12456.9|12468.9|12457.9|12469.9|12457.9|12465.9|12453.9|97
1696262400000|2023-10-02 16:00:00|12467.9|12456.9|12466.9|12455.9|12468.9|12456.9|12465.9|12454.9|100
1696262700000|2023-10-02 16:05:00|12465.9|12454.9|12462.9|12451.9|12465.9|12454.9|12459.9|12448.9|176
1696263000000|2023-10-02 16:10:00|12463.9|12452.9|12470.9|12459.9|12471.9|12460.9|12463.9|12452.9|75
1696263300000|2023-10-02 16:15:00|12471.9|12460.9|12467.9|12456.9|12472.9|12461.9|12467.9|12456.9|70
1696263600000|2023-10-02 16:20:00|12468.9|12455.9|12464.9|12452.9|12468.9|12456.9|12463.9|12452.9|86
1696263900000|2023-10-02 16:25:00|12463.9|12453.9|12460.9|12448.9|12466.9|12454.9|12458.9|12447.9|45
1696264200000|2023-10-02 16:30:00|12459.9|12447.9|12460.9|12448.9|12461.9|12449.9|12457.9|12445.9|62
1696264500000|2023-10-02 16:35:00|12459.9|12447.9|12459.9|12447.9|12460.9|12449.9|12457.9|12446.9|33
1696264800000|2023-10-02 16:40:00|12460.9|12448.9|12458.9|12446.9|12460.9|12449.9|12457.9|12446.9|16
1696265100000|2023-10-02 16:45:00|12457.9|12447.9|12456.9|12445.9|12459.9|12448.9|12455.9|12444.9|54
1696265400000|2023-10-02 16:50:00|12457.9|12444.9|12458.9|12446.9|12459.9|12447.9|12456.9|12444.9|68
1696265700000|2023-10-02 16:55:00|12459.9|12447.9|12458.9|12446.9|12459.9|12448.9|12457.9|12446.9|26
1696266000000|2023-10-02 17:00:00|12459.9|12447.9|12458.9|12447.9|12459.9|12448.9|12458.9|12446.9|23
1696266300000|2023-10-02 17:05:00|12459.9|12448.9|12461.9|12450.9|12463.9|12452.9|12458.9|12446.9|169
1696266600000|2023-10-02 17:10:00|12462.9|12449.9|12458.9|12447.9|12462.9|12450.9|12456.9|12445.9|39
1696266900000|2023-10-02 17:15:00|12459.9|12448.9|12458.9|12447.9|12462.9|12450.9|12457.9|12445.9|126
1696267200000|2023-10-02 17:20:00|12457.9|12446.9|12459.9|12448.9|12460.9|12449.9|12457.9|12446.9|25
1696267500000|2023-10-02 17:25:00|12458.9|12447.9|12459.9|12447.9|12460.9|12449.9|12458.9|12447.9|24
1696267800000|2023-10-02 17:30:00|12460.9|12448.9|12456.9|12445.9|12460.9|12449.9|12456.9|12445.9|32
1696268100000|2023-10-02 17:35:00|12457.9|12446.9|12455.9|12444.9|12459.9|12448.9|12455.9|12444.9|43
1696268400000|2023-10-02 17:40:00|12456.9|12445.9|12457.9|12446.9|12457.9|12446.9|12455.9|12444.9|62
1696268700000|2023-10-02 17:45:00|12458.9|12445.9|12455.9|12444.9|12458.9|12447.9|12454.9|12443.9|27
1696269000000|2023-10-02 17:50:00|12456.9|12445.9|12458.9|12446.9|12459.9|12447.9|12456.9|12445.9|23
1696269300000|2023-10-02 17:55:00|12457.9|12445.9|12455.9|12444.9|12458.9|12446.9|12454.9|12443.9|20
1696269600000|2023-10-02 18:00:00|12454.9|12443.9|12454.9|12443.9|12455.9|12443.9|12452.9|12441.9|96
1696269900000|2023-10-02 18:05:00|12455.9|12444.9|12455.9|12443.9|12456.9|12445.9|12454.9|12443.9|47
1696270200000|2023-10-02 18:10:00|12456.9|12444.9|12460.9|12449.9|12463.9|12451.9|12456.9|12444.9|29
1696270500000|2023-10-02 18:15:00|12461.9|12448.9|12457.9|12446.9|12461.9|12448.9|12456.9|12445.9|21
1696270800000|2023-10-02 18:20:00|12456.9|12445.9|12457.9|12445.9|12457.9|12446.9|12454.9|12443.9|30
1696271100000|2023-10-02 18:25:00|12456.9|12444.9|12453.9|12442.9|12457.9|12445.9|12453.9|12441.9|30
1696271400000|2023-10-02 18:30:00|12452.9|12441.9|12451.9|12439.9|12452.9|12441.9|12450.9|12439.9|194
1696271700000|2023-10-02 18:35:00|12452.9|12440.9|12450.9|12438.9|12452.9|12440.9|12449.9|12438.9|42
1696272000000|2023-10-02 18:40:00|12449.9|12439.9|12451.9|12441.9|12452.9|12441.9|12449.9|12438.9|79
1696272300000|2023-10-02 18:45:00|12452.4|12442.4|12454.9|12444.9|12455.4|12445.4|12452.4|12442.4|26
1696272600000|2023-10-02 18:50:00|12454.4|12444.4|12452.4|12442.4|12455.4|12445.4|12452.4|12442.4|23
1696272900000|2023-10-02 18:55:00|12451.4|12441.4|12451.4|12441.4|12451.9|12441.9|12450.4|12440.4|33
1696273200000|2023-10-02 19:00:00|12450.4|12440.4|12448.4|12438.4|12450.9|12440.9|12447.4|12437.4|37
1696273500000|2023-10-02 19:05:00|12449.4|12439.4|12452.4|12442.4|12453.4|12443.4|12449.4|12439.4|25
1696273800000|2023-10-02 19:10:00|12452.9|12442.9|12451.9|12441.9|12454.4|12444.4|12449.4|12439.4|34
1696274100000|2023-10-02 19:15:00|12452.4|12442.4|12455.4|12445.4|12455.9|12445.9|12451.9|12441.9|6
1696274400000|2023-10-02 19:20:00|12454.9|12444.9|12458.4|12448.4|12459.4|12449.4|12454.9|12444.9|26
1696274700000|2023-10-02 19:25:00|12457.9|12447.9|12457.4|12447.4|12458.4|12448.4|12456.4|12446.4|19
1696275000000|2023-10-02 19:30:00|12458.4|12448.4|12458.9|12448.9|12458.9|12448.9|12456.4|12446.4|26
1696275300000|2023-10-02 19:35:00|12458.4|12448.4|12457.4|12447.4|12458.4|12448.4|12454.4|12444.4|17
1696275600000|2023-10-02 19:40:00|12456.9|12446.9|12456.4|12446.4|12457.4|12447.4|12456.4|12446.4|18
1696275900000|2023-10-02 19:45:00|12457.4|12447.4|12456.4|12446.4|12458.4|12448.4|12454.4|12444.4|36
1696276200000|2023-10-02 19:50:00|12455.4|12445.4|12457.4|12447.4|12458.4|12448.4|12454.4|12444.4|68
1696276500000|2023-10-02 19:55:00|12457.9|12447.9|12447.4|12437.4|12458.4|12448.4|12447.4|12437.4|504
1696276800000|2023-10-02 20:00:00|12449.4|12439.4|12452.4|12442.4|12453.4|12443.4|12448.4|12438.4|39
1696277100000|2023-10-02 20:05:00|12452.9|12442.9|12453.4|12443.4|12453.4|12443.4|12451.4|12441.4|29
1696277400000|2023-10-02 20:10:00|12452.4|12442.4|12453.9|12443.9|12454.4|12444.4|12451.9|12441.9|13
1696277700000|2023-10-02 20:15:00|12453.4|12443.4|12452.9|12442.9|12453.4|12443.4|12451.9|12441.9|7
1696278000000|2023-10-02 20:20:00|12453.4|12443.4|12451.9|12441.9|12453.4|12443.4|12451.4|12441.4|7
1696278300000|2023-10-02 20:25:00|12452.4|12442.4|12450.9|12440.9|12452.4|12442.4|12450.4|12440.4|12
1696278600000|2023-10-02 20:30:00|12451.4|12441.4|12454.9|12444.9|12454.9|12444.9|12450.9|12440.9|45
1696278900000|2023-10-02 20:35:00|12455.4|12445.4|12455.9|12445.9|12455.9|12445.9|12455.4|12445.4|24
1696279200000|2023-10-02 20:40:00|12454.9|12444.9|12454.9|12444.9|12455.9|12445.9|12454.9|12444.9|55
1696279500000|2023-10-02 20:45:00|12455.4|12445.4|12452.9|12442.9|12455.4|12445.4|12452.9|12442.9|6
1696279800000|2023-10-02 20:50:00|12453.4|12443.4|12453.4|12443.4|12453.9|12443.9|12453.4|12443.4|23
1696280100000|2023-10-02 20:55:00|12453.9|12443.9|12452.4|12442.4|12454.9|12444.9|12452.4|12442.4|19
1696280400000|2023-10-02 21:00:00|12452.9|12442.9|12452.9|12442.9|12453.9|12443.9|12452.4|12442.4|3
1696280700000|2023-10-02 21:05:00|12454.4|12444.4|12454.9|12444.9|12454.9|12444.9|12452.9|12442.9|4
1696281300000|2023-10-02 21:15:00|12461.9|12437.9|12460.5|12436.5|12461.9|12437.9|12460|12436|0
1696281600000|2023-10-02 21:20:00|12460.6|12436.6|12460.4|12436.4|12461|12437|12460|12436|0
1696281900000|2023-10-02 21:25:00|12460.6|12436.6|12461.2|12437.2|12461.3|12437.3|12460.6|12436.6|0
1696282200000|2023-10-02 21:30:00|12461.1|12437.1|12461.1|12437.1|12461.5|12437.5|12461.1|12437.1|0
1696282500000|2023-10-02 21:35:00|12461.2|12437.2|12461.3|12437.3|12461.3|12437.3|12461.2|12437.2|0
1696282800000|2023-10-02 21:40:00|12461.5|12437.5|12461.3|12437.3|12461.5|12437.5|12461.3|12437.3|0
1696283100000|2023-10-02 21:45:00|12461.4|12437.4|12461.3|12437.3|12461.5|12437.5|12461.3|12437.3|0
1696283400000|2023-10-02 21:50:00|12461.4|12437.4|12461.5|12437.5|12461.8|12437.8|12460.8|12436.8|0
1696283700000|2023-10-02 21:55:00|12461.2|12437.2|12460.9|12436.9|12461.4|12437.4|12460.1|12436.1|0
1696284000000|2023-10-02 22:00:00|12461.7|12437.7|12461.1|12437.1|12462.8|12438.8|12459.4|12435.4|0
1696284300000|2023-10-02 22:05:00|12461.5|12437.5|12460.6|12436.6|12462.1|12438.1|12460.6|12436.6|0
1696284600000|2023-10-02 22:10:00|12461.1|12437.1|12464.7|12440.7|12464.9|12440.9|12461.1|12437.1|0
1696284900000|2023-10-02 22:15:00|12464.5|12440.5|12465.4|12441.4|12465.9|12441.9|12464.4|12440.4|0
1696285200000|2023-10-02 22:20:00|12465|12441|12466.8|12442.8|12466.8|12442.8|12464.9|12440.9|0
1696285500000|2023-10-02 22:25:00|12466.4|12442.4|12467.8|12443.8|12467.8|12443.8|12466.3|12442.3|0
1696285800000|2023-10-02 22:30:00|12467.3|12443.3|12466.8|12442.8|12467.3|12443.3|12466.3|12442.3|0
1696286100000|2023-10-02 22:35:00|12466.4|12442.4|12465.5|12441.5|12466.4|12442.4|12465.4|12441.4|0
1696286400000|2023-10-02 22:40:00|12465.9|12441.9|12463.6|12439.6|12466|12442|12463.1|12439.1|0
1696286700000|2023-10-02 22:45:00|12463.2|12439.2|12463.6|12439.6|12464.1|12440.1|12463.1|12439.1|0
1696287000000|2023-10-02 22:50:00|12464|12440|12463.4|12439.4|12464.1|12440.1|12462.7|12438.7|0
1696287300000|2023-10-02 22:55:00|12463.6|12439.6|12461.2|12437.2|12463.6|12439.6|12459.8|12435.8|0
1696287600000|2023-10-02 23:00:00|12461.4|12437.4|12461.7|12437.7|12463.1|12439.1|12460.5|12436.5|0
1696287900000|2023-10-02 23:05:00|12462.1|12438.1|12461.7|12437.7|12462.2|12438.2|12461.2|12437.2|0
1696288200000|2023-10-02 23:10:00|12462.1|12438.1|12456.7|12432.7|12462.2|12438.2|12455.8|12431.8|0
1696288500000|2023-10-02 23:15:00|12456.8|12432.8|12455.1|12431.1|12456.8|12432.8|12454.9|12430.9|0
1696288800000|2023-10-02 23:20:00|12455.3|12431.3|12453.7|12429.7|12455.4|12431.4|12453.5|12429.5|0
1696289100000|2023-10-02 23:25:00|12453.5|12429.5|12452|12428|12453.9|12429.9|12452|12428|0
1696289400000|2023-10-02 23:30:00|12452.4|12428.4|12455.8|12431.8|12455.8|12431.8|12452.4|12428.4|0
1696289700000|2023-10-02 23:35:00|12455.4|12431.4|12456.3|12432.3|12457.3|12433.3|12455.4|12431.4|0
1696290000000|2023-10-02 23:40:00|12456.7|12432.7|12445.6|12421.6|12457.3|12433.3|12445.6|12421.6|0
1696290300000|2023-10-02 23:45:00|12446.1|12422.1|12448.5|12424.5|12451.3|12427.3|12446.1|12422.1|0
1696290600000|2023-10-02 23:50:00|12448.7|12424.7|12447|12423|12449|12425|12446.6|12422.6|0
1696290900000|2023-10-02 23:55:00|12447.5|12423.5|12446.6|12422.6|12447.5|12423.5|12445.6|12421.6|0
1696291200000|2023-10-03 00:00:00|12446.2|12422.2|12441|12417|12446.6|12422.6|12441|12417|0
1696291500000|2023-10-03 00:05:00|12440.7|12416.7|12435.1|12411.1|12441.5|12417.5|12434.1|12410.1|0
1696291800000|2023-10-03 00:10:00|12434.6|12410.6|12433.3|12409.3|12434.6|12410.6|12431.1|12407.1|0
1696292100000|2023-10-03 00:15:00|12433.7|12409.7|12433.9|12409.9|12436.3|12412.3|12430.5|12406.5|0
1696292400000|2023-10-03 00:20:00|12434.3|12410.3|12435.6|12411.6|12436.7|12412.7|12433.3|12409.3|0
1696292700000|2023-10-03 00:25:00|12435.4|12411.4|12435|12411|12436.5|12412.5|12434.6|12410.6|0
1696293000000|2023-10-03 00:30:00|12435.4|12411.4|12439.5|12415.5|12439.5|12415.5|12434.6|12410.6|0
1696293300000|2023-10-03 00:35:00|12439.9|12415.9|12443.1|12419.1|12445.3|12421.3|12439.9|12415.9|0
1696293600000|2023-10-03 00:40:00|12442.7|12418.7|12444.4|12420.4|12444.8|12420.8|12442.3|12418.3|0
1696293900000|2023-10-03 00:45:00|12444.2|12420.2|12444.8|12420.8|12445.2|12421.2|12442.9|12418.9|0
1696294200000|2023-10-03 00:50:00|12445|12421|12446.7|12422.7|12448|12424|12442.7|12418.7|0
1696294500000|2023-10-03 00:55:00|12446.3|12422.3|12475.4|12451.4|12475.9|12451.9|12444.2|12420.2|0
1696294800000|2023-10-03 01:00:00|12475.6|12451.6|12462.4|12452.4|12475.6|12456.4|12442.9|12432.9|2041
1696295100000|2023-10-03 01:05:00|12461.9|12451.9|12452.4|12442.4|12469.4|12459.4|12451.4|12441.4|1103
1696295400000|2023-10-03 01:10:00|12452.9|12442.9|12430.9|12420.9|12453.4|12443.4|12430.9|12420.9|1291
1696295700000|2023-10-03 01:15:00|12431.4|12421.4|12405.4|12395.4|12458.9|12448.9|12403.4|12393.4|2860
1696296000000|2023-10-03 01:20:00|12405.9|12395.9|12424.6|12414.6|12438.1|12428.1|12404.1|12394.1|2352
1696296300000|2023-10-03 01:25:00|12424.1|12414.1|12373.6|12363.6|12424.1|12414.1|12363.6|12353.6|4502
1696296600000|2023-10-03 01:30:00|12373.1|12363.1|12328.1|12318.1|12373.1|12363.1|12327.1|12317.1|7022
1696296900000|2023-10-03 01:35:00|12327.6|12317.6|12347.1|12337.1|12373.6|12363.6|12320.6|12310.6|6103
1696297200000|2023-10-03 01:40:00|12348.1|12338.1|12341.1|12331.1|12362.6|12352.6|12328.6|12318.6|3678
1696297500000|2023-10-03 01:45:00|12342.6|12332.6|12358.6|12348.6|12360.6|12350.6|12331.6|12321.6|1486
1696297800000|2023-10-03 01:50:00|12357.6|12347.6|12332.6|12322.6|12357.6|12347.6|12331.6|12321.6|1668
1696298100000|2023-10-03 01:55:00|12333.6|12323.6|12339.6|12329.6|12346.6|12336.6|12324.6|12314.6|1575
1696298400000|2023-10-03 02:00:00|12338.6|12328.6|12328.6|12318.6|12338.6|12328.6|12325.6|12315.6|1478
1696298700000|2023-10-03 02:05:00|12326.6|12316.6|12320.6|12310.6|12329.6|12319.6|12318.6|12308.6|1485
1696299000000|2023-10-03 02:10:00|12321.6|12311.6|12333.6|12323.6|12333.6|12323.6|12318.6|12308.6|876
1696299300000|2023-10-03 02:15:00|12334.6|12324.6|12347.6|12337.6|12348.6|12338.6|12331.6|12321.6|812
1696299600000|2023-10-03 02:20:00|12346.6|12336.6|12339.6|12329.6|12347.6|12337.6|12335.6|12325.6|753
1696299900000|2023-10-03 02:25:00|12340.6|12330.6|12336.6|12326.6|12341.6|12331.6|12334.6|12324.6|385
1696300200000|2023-10-03 02:30:00|12338.6|12328.6|12333.6|12323.6|12338.6|12328.6|12330.6|12320.6|520
1696300500000|2023-10-03 02:35:00|12335.6|12325.6|12332.6|12322.6|12343.6|12333.6|12329.6|12319.6|625
1696300800000|2023-10-03 02:40:00|12331.6|12321.6|12321.6|12311.6|12333.6|12323.6|12320.6|12310.6|571
1696301100000|2023-10-03 02:45:00|12322.6|12312.6|12320.6|12310.6|12322.6|12312.6|12308.6|12298.6|2040
1696301400000|2023-10-03 02:50:00|12321.6|12311.6|12325.6|12315.6|12327.6|12317.6|12318.6|12308.6|434
1696301700000|2023-10-03 02:55:00|12324.6|12314.6|12319.6|12309.6|12324.6|12314.6|12317.6|12307.6|416
1696302000000|2023-10-03 03:00:00|12322.6|12312.6|12316.6|12306.6|12322.6|12312.6|12311.6|12301.6|721
1696302300000|2023-10-03 03:05:00|12314.6|12304.6|12319.6|12309.6|12319.6|12309.6|12307.6|12297.6|710
1696302600000|2023-10-03 03:10:00|12320.6|12310.6|12314.6|12304.6|12324.6|12314.6|12310.6|12300.6|702
1696302900000|2023-10-03 03:15:00|12315.6|12305.6|12314.6|12304.6|12317.6|12307.6|12310.6|12300.6|272
1696303200000|2023-10-03 03:20:00|12313.6|12303.6|12302.6|12292.6|12313.6|12303.6|12301.6|12291.6|812
1696303500000|2023-10-03 03:25:00|12301.6|12291.6|12309.6|12299.6|12311.6|12301.6|12298.6|12288.6|781
1696303800000|2023-10-03 03:30:00|12305.6|12295.6|12307.6|12297.6|12310.6|12300.6|12302.6|12292.6|453
1696304100000|2023-10-03 03:35:00|12305.6|12295.6|12311.6|12301.6|12312.6|12302.6|12304.6|12294.6|460
1696304400000|2023-10-03 03:40:00|12310.6|12300.6|12321.6|12311.6|12322.6|12312.6|12310.6|12300.6|680
1696304700000|2023-10-03 03:45:00|12320.6|12310.6|12313.6|12303.6|12323.6|12313.6|12313.6|12303.6|216
1696305000000|2023-10-03 03:50:00|12314.6|12304.6|12309.6|12299.6|12314.6|12304.6|12306.6|12296.6|541
1696305300000|2023-10-03 03:55:00|12312.6|12302.6|12310.6|12300.6|12313.6|12303.6|12309.6|12299.6|144
1696305600000|2023-10-03 04:00:00|12311.6|12301.6|12302.6|12292.6|12313.6|12303.6|12302.6|12292.6|289
1696305900000|2023-10-03 04:05:00|12301.6|12291.6|12295.6|12285.6|12303.6|12293.6|12294.6|12284.6|544
1696306200000|2023-10-03 04:10:00|12294.6|12284.6|12298.6|12288.6|12301.6|12291.6|12289.6|12279.6|666
1696306500000|2023-10-03 04:15:00|12299.6|12289.6|12292.6|12282.6|12301.6|12291.6|12291.6|12281.6|691
1696306800000|2023-10-03 04:20:00|12293.6|12283.6|12279.6|12269.6|12293.6|12283.6|12272.6|12262.6|1816
1696307100000|2023-10-03 04:25:00|12280.6|12270.6|12293.6|12283.6|12297.6|12287.6|12280.6|12270.6|407
1696307400000|2023-10-03 04:30:00|12294.6|12284.6|12289.6|12279.6|12300.6|12290.6|12287.6|12277.6|643
1696307700000|2023-10-03 04:35:00|12290.6|12280.6|12292.6|12282.6|12294.6|12284.6|12285.6|12275.6|193
1696308000000|2023-10-03 04:40:00|12293.6|12283.6|12293.6|12283.6|12297.6|12287.6|12292.6|12282.6|151
1696308300000|2023-10-03 04:45:00|12294.6|12284.6|12294.6|12284.6|12297.6|12287.6|12291.6|12281.6|89
1696308600000|2023-10-03 04:50:00|12293.6|12283.6|12299.6|12289.6|12299.6|12289.6|12293.6|12283.6|196
1696308900000|2023-10-03 04:55:00|12300.6|12290.6|12294.6|12284.6|12300.6|12290.6|12294.6|12284.6|152
1696309200000|2023-10-03 05:00:00|12295.6|12285.6|12283.6|12273.6|12308.6|12298.6|12279.6|12269.6|1184
1696309500000|2023-10-03 05:05:00|12285.6|12275.6|12285.6|12275.6|12288.6|12278.6|12276.6|12266.6|858
1696309800000|2023-10-03 05:10:00|12284.6|12274.6|12273.6|12263.6|12284.6|12274.6|12273.6|12263.6|1197
1696310100000|2023-10-03 05:15:00|12275.6|12265.6|12269.6|12259.6|12277.6|12267.6|12267.6|12257.6|641
1696310400000|2023-10-03 05:20:00|12270.6|12260.6|12275.6|12265.6|12277.6|12267.6|12267.6|12257.6|659
1696310700000|2023-10-03 05:25:00|12277.6|12267.6|12286.6|12276.6|12287.6|12277.6|12275.6|12265.6|664
1696311000000|2023-10-03 05:30:00|12287.6|12277.6|12303.6|12293.6|12305.6|12295.6|12282.6|12272.6|729
1696311300000|2023-10-03 05:35:00|12304.6|12294.6|12316.6|12306.6|12320.6|12310.6|12303.6|12293.6|707
1696311600000|2023-10-03 05:40:00|12317.6|12307.6|12312.6|12302.6|12320.6|12310.6|12310.6|12300.6|542
1696311900000|2023-10-03 05:45:00|12314.6|12304.6|12313.6|12303.6|12316.6|12306.6|12309.6|12299.6|324
1696312200000|2023-10-03 05:50:00|12314.6|12304.6|12290.6|12280.6|12315.6|12305.6|12290.6|12280.6|495
1696312500000|2023-10-03 05:55:00|12289.6|12279.6|12291.6|12281.6|12294.6|12284.6|12285.6|12275.6|451
1696312800000|2023-10-03 06:00:00|12290.6|12280.6|12284.6|12274.6|12298.6|12288.6|12284.6|12274.6|665
1696313100000|2023-10-03 06:05:00|12283.6|12273.6|12293.6|12283.6|12294.6|12284.6|12277.6|12267.6|413
1696313400000|2023-10-03 06:10:00|12295.6|12285.6|12304.6|12294.6|12305.6|12295.6|12294.6|12284.6|367
1696313700000|2023-10-03 06:15:00|12303.6|12293.6|12312.6|12302.6|12314.6|12304.6|12302.6|12292.6|438
1696314000000|2023-10-03 06:20:00|12311.6|12301.6|12291.6|12281.6|12311.6|12301.6|12285.6|12275.6|553
1696314300000|2023-10-03 06:25:00|12292.6|12282.6|12292.6|12282.6|12294.6|12284.6|12288.6|12278.6|561
1696314600000|2023-10-03 06:30:00|12293.6|12283.6|12303.6|12293.6|12304.6|12294.6|12292.6|12282.6|518
1696314900000|2023-10-03 06:35:00|12302.6|12292.6|12309.6|12299.6|12310.6|12300.6|12302.6|12292.6|363
1696315200000|2023-10-03 06:40:00|12310.6|12300.6|12313.6|12303.6|12314.6|12304.6|12309.6|12299.6|389
1696315500000|2023-10-03 06:45:00|12312.6|12302.6|12297.6|12287.6|12313.6|12303.6|12294.6|12284.6|550
1696315800000|2023-10-03 06:50:00|12298.6|12288.6|12304.6|12294.6|12306.6|12296.6|12296.6|12286.6|347
1696316100000|2023-10-03 06:55:00|12303.6|12293.6|12307.6|12297.6|12308.6|12298.6|12298.6|12288.6|723
1696316400000|2023-10-03 07:00:00|12308.6|12296.6|12301.6|12290.6|12312.6|12301.6|12301.6|12290.6|712
1696316700000|2023-10-03 07:05:00|12302.6|12291.6|12302.6|12291.6|12303.6|12292.6|12293.6|12282.6|291
1696317000000|2023-10-03 07:10:00|12301.6|12290.6|12304.6|12293.6|12306.6|12295.6|12298.6|12287.6|182
1696317300000|2023-10-03 07:15:00|12305.6|12294.6|12298.6|12287.6|12310.6|12299.6|12297.6|12286.6|365
1696317600000|2023-10-03 07:20:00|12297.6|12286.6|12301.6|12290.6|12305.6|12294.6|12297.6|12286.6|335
1696317900000|2023-10-03 07:25:00|12302.6|12291.6|12296.6|12285.6|12303.6|12292.6|12296.6|12285.6|325
1696318200000|2023-10-03 07:30:00|12297.6|12286.6|12289.6|12278.6|12297.6|12286.6|12289.6|12278.6|587
1696318500000|2023-10-03 07:35:00|12291.6|12280.6|12311.6|12300.6|12311.6|12300.6|12291.6|12279.6|880
1696318800000|2023-10-03 07:40:00|12312.6|12299.6|12308.6|12296.6|12312.6|12301.6|12304.6|12293.6|595
1696319100000|2023-10-03 07:45:00|12307.6|12297.6|12298.6|12287.6|12307.6|12297.6|12297.6|12286.6|507
1696319400000|2023-10-03 07:50:00|12297.6|12286.6|12292.6|12281.6|12299.6|12287.6|12291.6|12280.6|365
1696319700000|2023-10-03 07:55:00|12293.6|12280.6|12284.6|12273.6|12293.6|12282.6|12284.6|12272.6|1412
1696320000000|2023-10-03 08:00:00|12285.6|12274.6|12294.6|12283.6|12296.6|12285.6|12285.6|12274.6|689
1696320300000|2023-10-03 08:05:00|12293.6|12282.6|12304.6|12292.6|12304.6|12293.6|12293.6|12282.6|730
1696320600000|2023-10-03 08:10:00|12305.6|12293.6|12299.6|12288.6|12306.6|12295.6|12298.6|12286.6|297
1696320900000|2023-10-03 08:15:00|12300.6|12289.6|12309.6|12297.6|12309.6|12298.6|12298.6|12287.6|338
1696321200000|2023-10-03 08:20:00|12308.6|12296.6|12312.6|12301.6|12313.6|12302.6|12307.6|12296.6|482
1696321500000|2023-10-03 08:25:00|12311.6|12300.6|12304.6|12291.6|12312.6|12301.6|12303.6|12291.6|476
1696321800000|2023-10-03 08:30:00|12311.6|12287.6|12311|12287|12314.5|12290.5|12309.3|12285.3|0
1696322100000|2023-10-03 08:35:00|12310.6|12286.6|12310.9|12286.9|12315.9|12291.9|12310.4|12286.4|246
1696322400000|2023-10-03 08:40:00|12311.1|12287.1|12311.7|12287.7|12313|12289|12310.5|12286.5|0
1696322700000|2023-10-03 08:45:00|12312|12288|12314.5|12290.5|12314.7|12290.7|12310.3|12286.3|0
1696323000000|2023-10-03 08:50:00|12314.9|12290.9|12316.1|12292.1|12316.7|12292.7|12312.6|12288.6|0
1696323300000|2023-10-03 08:55:00|12316|12292|12313.8|12289.8|12316.5|12292.5|12312.2|12288.2|0
1696323600000|2023-10-03 09:00:00|12314.6|12301.6|12312.6|12300.6|12316.6|12305.6|12307.6|12296.6|171
1696323900000|2023-10-03 09:05:00|12311.6|12301.6|12307.6|12295.6|12313.6|12302.6|12303.6|12292.6|130
1696324200000|2023-10-03 09:10:00|12306.6|12294.6|12308.6|12297.6|12308.6|12297.6|12303.6|12291.6|18
1696324500000|2023-10-03 09:15:00|12307.6|12295.6|12309.6|12298.6|12310.6|12298.6|12302.6|12291.6|164
1696324800000|2023-10-03 09:20:00|12308.6|12297.6|12307.6|12295.6|12308.6|12297.6|12303.6|12292.6|30
1696325100000|2023-10-03 09:25:00|12306.6|12296.6|12310.6|12298.6|12310.6|12298.6|12306.6|12295.6|20
1696325400000|2023-10-03 09:30:00|12309.6|12297.6|12310.6|12298.6|12314.6|12303.6|12308.6|12297.6|53
1696325700000|2023-10-03 09:35:00|12309.6|12297.6|12307.6|12296.6|12310.6|12299.6|12305.6|12294.6|33
1696326000000|2023-10-03 09:40:00|12308.6|12297.6|12305.6|12294.6|12308.6|12297.6|12304.6|12292.6|38
1696326300000|2023-10-03 09:45:00|12304.6|12293.6|12305.6|12294.6|12307.6|12295.6|12303.6|12292.6|43
1696326600000|2023-10-03 09:50:00|12304.6|12293.6|12309.6|12298.6|12310.6|12299.6|12304.6|12293.6|50
1696326900000|2023-10-03 09:55:00|12308.6|12297.6|12306.6|12295.6|12308.6|12297.6|12305.6|12293.6|52
1696327200000|2023-10-03 10:00:00|12307.6|12296.6|12310.6|12298.6|12311.6|12300.6|12307.6|12296.6|74
1696327500000|2023-10-03 10:05:00|12311.6|12299.6|12309.6|12298.6|12312.6|12301.6|12309.6|12298.6|29
1696327800000|2023-10-03 10:10:00|12308.6|12297.6|12305.6|12294.6|12310.6|12298.6|12304.6|12293.6|41
1696328100000|2023-10-03 10:15:00|12303.6|12292.6|12302.6|12291.6|12304.6|12293.6|12302.6|12291.6|42
1696328400000|2023-10-03 10:20:00|12301.6|12290.6|12305.6|12293.6|12307.6|12296.6|12300.6|12289.6|94
1696328700000|2023-10-03 10:25:00|12304.6|12294.6|12305.6|12294.6|12306.6|12294.6|12303.6|12291.6|35
1696329000000|2023-10-03 10:30:00|12306.6|12295.6|12309.6|12297.6|12309.6|12298.6|12305.6|12294.6|134
1696329300000|2023-10-03 10:35:00|12307.6|12298.6|12302.6|12291.6|12308.6|12298.6|12302.6|12291.6|19
1696329600000|2023-10-03 10:40:00|12301.6|12290.6|12296.6|12285.6|12302.6|12291.6|12296.6|12285.6|118
1696329900000|2023-10-03 10:45:00|12297.6|12286.6|12300.6|12289.6|12302.6|12291.6|12297.6|12285.6|38
1696330200000|2023-10-03 10:50:00|12299.6|12288.6|12298.6|12287.6|12299.6|12288.6|12296.6|12285.6|26
1696330500000|2023-10-03 10:55:00|12297.6|12286.6|12297.6|12285.6|12299.6|12287.6|12296.6|12285.6|15
1696330800000|2023-10-03 11:00:00|12296.6|12286.6|12296.6|12285.6|12298.6|12287.6|12295.6|12284.6|37
1696331100000|2023-10-03 11:05:00|12297.6|12286.6|12295.6|12284.6|12299.6|12288.6|12295.6|12284.6|29
1696331400000|2023-10-03 11:10:00|12294.6|12283.6|12288.6|12277.6|12295.6|12283.6|12287.6|12276.6|202
1696331700000|2023-10-03 11:15:00|12289.6|12276.6|12285.6|12274.6|12289.6|12277.6|12284.6|12273.6|142
1696332000000|2023-10-03 11:20:00|12286.6|12273.6|12281.6|12270.6|12291.6|12280.6|12280.6|12269.6|223
1696332300000|2023-10-03 11:25:00|12282.6|12269.6|12282.6|12271.6|12284.6|12273.6|12280.6|12269.6|98
1696332600000|2023-10-03 11:30:00|12283.6|12272.6|12286.6|12274.6|12289.6|12278.6|12283.6|12272.6|121
1696332900000|2023-10-03 11:35:00|12287.6|12275.6|12290.6|12278.6|12290.6|12279.6|12285.6|12274.6|27
1696333200000|2023-10-03 11:40:00|12289.6|12277.6|12290.6|12279.6|12293.6|12282.6|12289.6|12277.6|23
1696333500000|2023-10-03 11:45:00|12291.6|12280.6|12285.6|12274.6|12293.6|12281.6|12285.6|12274.6|85
1696333800000|2023-10-03 11:50:00|12286.6|12273.6|12287.6|12276.6|12287.6|12276.6|12284.6|12273.6|91
1696334100000|2023-10-03 11:55:00|12286.6|12275.6|12286.6|12275.6|12287.6|12276.6|12286.6|12275.6|151
1696334400000|2023-10-03 12:00:00|12287.6|12276.6|12285.6|12273.6|12287.6|12276.6|12283.6|12272.6|116
1696334700000|2023-10-03 12:05:00|12284.6|12274.6|12283.6|12272.6|12285.6|12274.6|12282.6|12270.6|93
1696335000000|2023-10-03 12:10:00|12284.6|12273.6|12287.6|12276.6|12287.6|12276.6|12284.6|12273.6|289
1696335300000|2023-10-03 12:15:00|12286.6|12275.6|12287.6|12275.6|12287.6|12276.6|12281.6|12270.6|73
1696335600000|2023-10-03 12:20:00|12286.6|12274.6|12287.6|12275.6|12287.6|12276.6|12284.6|12273.6|111
1696335900000|2023-10-03 12:25:00|12286.6|12276.6|12292.6|12281.6|12292.6|12281.6|12286.6|12275.6|615
1696336200000|2023-10-03 12:30:00|12291.6|12280.6|12289.6|12278.6|12291.6|12280.6|12287.6|12276.6|21
1696336500000|2023-10-03 12:35:00|12288.6|12277.6|12286.6|12275.6|12289.6|12278.6|12284.6|12273.6|46
1696336800000|2023-10-03 12:40:00|12285.6|12274.6|12277.6|12266.6|12285.6|12275.6|12274.6|12263.6|319
1696337100000|2023-10-03 12:45:00|12276.6|12265.6|12267.6|12256.6|12279.6|12268.6|12267.6|12256.6|540
1696337400000|2023-10-03 12:50:00|12268.6|12257.6|12261.6|12250.6|12269.6|12258.6|12261.6|12250.6|532
1696337700000|2023-10-03 12:55:00|12260.6|12249.6|12254.6|12243.6|12263.6|12251.6|12253.6|12242.6|623
1696338000000|2023-10-03 13:00:00|12255.6|12244.6|12264.6|12252.6|12265.6|12254.6|12253.6|12242.6|262
1696338300000|2023-10-03 13:05:00|12263.6|12253.6|12264.6|12252.6|12267.6|12256.6|12263.6|12251.6|110
1696338600000|2023-10-03 13:10:00|12265.6|12253.6|12261.6|12250.6|12266.6|12254.6|12261.6|12250.6|116
1696338900000|2023-10-03 13:15:00|12262.6|12251.6|12264.6|12253.6|12266.6|12255.6|12260.6|12249.6|104
1696339200000|2023-10-03 13:20:00|12263.6|12252.6|12267.6|12256.6|12267.6|12256.6|12263.6|12252.6|82
1696339500000|2023-10-03 13:25:00|12268.6|12255.6|12264.6|12253.6|12270.6|12258.6|12264.6|12253.6|458
1696339800000|2023-10-03 13:30:00|12265.6|12254.6|12278.6|12267.6|12280.6|12269.6|12261.6|12250.6|1402
1696340100000|2023-10-03 13:35:00|12277.6|12266.6|12279.6|12268.6|12280.6|12268.6|12265.6|12254.6|759
1696340400000|2023-10-03 13:40:00|12280.6|12269.6|12285.6|12274.6|12287.6|12276.6|12277.6|12266.6|398
1696340700000|2023-10-03 13:45:00|12286.6|12275.6|12279.6|12267.6|12287.6|12275.6|12273.6|12261.6|339
1696341000000|2023-10-03 13:50:00|12278.6|12268.6|12287.6|12276.6|12287.6|12276.6|12277.6|12266.6|402
1696341300000|2023-10-03 13:55:00|12288.6|12277.6|12281.6|12268.6|12288.6|12277.6|12279.6|12268.6|150
1696341600000|2023-10-03 14:00:00|12280.6|12267.6|12263.6|12252.6|12280.6|12267.6|12262.6|12251.6|691
1696341900000|2023-10-03 14:05:00|12261.6|12251.6|12257.6|12246.6|12263.6|12252.6|12255.6|12243.6|306
1696342200000|2023-10-03 14:10:00|12258.6|12247.6|12271.6|12260.6|12280.6|12268.6|12256.6|12245.6|1038
1696342500000|2023-10-03 14:15:00|12270.6|12259.6|12265.6|12254.6|12272.6|12260.6|12262.6|12251.6|661
1696342800000|2023-10-03 14:20:00|12266.6|12255.6|12270.6|12259.6|12275.6|12264.6|12263.6|12252.6|252
1696343100000|2023-10-03 14:25:00|12269.6|12258.6|12273.6|12261.6|12280.6|12269.6|12268.6|12257.6|154
1696343400000|2023-10-03 14:30:00|12272.6|12260.6|12275.6|12264.6|12276.6|12265.6|12270.6|12259.6|213
1696343700000|2023-10-03 14:35:00|12276.6|12265.6|12274.6|12263.6|12285.6|12274.6|12274.6|12263.6|381
1696344000000|2023-10-03 14:40:00|12275.6|12262.6|12274.6|12263.6|12280.6|12268.6|12273.6|12262.6|169
1696344300000|2023-10-03 14:45:00|12275.6|12262.6|12270.6|12259.6|12277.6|12266.6|12267.6|12256.6|175
1696344600000|2023-10-03 14:50:00|12269.6|12258.6|12268.6|12257.6|12270.6|12259.6|12266.6|12255.6|125
1696344900000|2023-10-03 14:55:00|12269.6|12256.6|12270.6|12259.6|12273.6|12261.6|12266.6|12255.6|69
1696345200000|2023-10-03 15:00:00|12269.6|12258.6|12264.6|12253.6|12271.6|12259.6|12263.6|12252.6|148
1696345500000|2023-10-03 15:05:00|12265.6|12254.6|12270.6|12258.6|12273.6|12262.6|12261.6|12250.6|188
1696345800000|2023-10-03 15:10:00|12271.6|12259.6|12265.6|12254.6|12271.6|12259.6|12259.6|12247.6|572
1696346100000|2023-10-03 15:15:00|12266.6|12253.6|12273.6|12262.6|12273.6|12262.6|12266.6|12253.6|152
1696346400000|2023-10-03 15:20:00|12274.6|12261.6|12277.6|12265.6|12281.6|12269.6|12272.6|12260.6|199
1696346700000|2023-10-03 15:25:00|12276.6|12266.6|12274.6|12263.6|12278.6|12267.6|12272.6|12261.6|67
1696347000000|2023-10-03 15:30:00|12275.6|12262.6|12270.6|12259.6|12282.6|12270.6|12270.6|12259.6|204
1696347300000|2023-10-03 15:35:00|12271.6|12258.6|12268.6|12257.6|12271.6|12260.6|12265.6|12254.6|154
1696347600000|2023-10-03 15:40:00|12269.6|12256.6|12270.6|12259.6|12273.6|12262.6|12267.6|12256.6|156
1696347900000|2023-10-03 15:45:00|12271.6|12258.6|12262.6|12251.6|12271.6|12260.6|12262.6|12251.6|113
1696348200000|2023-10-03 15:50:00|12261.6|12250.6|12262.6|12251.6|12265.6|12254.6|12260.6|12249.6|102
1696348500000|2023-10-03 15:55:00|12263.6|12252.6|12264.6|12253.6|12266.6|12255.6|12262.6|12251.6|41
1696348800000|2023-10-03 16:00:00|12265.6|12254.6|12277.6|12266.6|12279.6|12267.6|12264.6|12253.6|326
1696349100000|2023-10-03 16:05:00|12278.6|12267.6|12276.6|12265.6|12278.6|12267.6|12273.6|12262.6|46
1696349400000|2023-10-03 16:10:00|12275.6|12264.6|12275.6|12264.6|12276.6|12265.6|12272.6|12261.6|41
1696349700000|2023-10-03 16:15:00|12274.6|12263.6|12278.6|12267.6|12279.6|12267.6|12273.6|12262.6|78
1696350000000|2023-10-03 16:20:00|12277.6|12266.6|12276.6|12264.6|12279.6|12267.6|12274.6|12263.6|44
1696350300000|2023-10-03 16:25:00|12275.6|12263.6|12280.6|12269.6|12280.6|12269.6|12273.6|12262.6|92
1696350600000|2023-10-03 16:30:00|12281.6|12270.6|12279.6|12268.6|12282.6|12271.6|12278.6|12267.6|137
1696350900000|2023-10-03 16:35:00|12278.6|12267.6|12281.6|12269.6|12282.6|12270.6|12277.6|12265.6|52
1696351200000|2023-10-03 16:40:00|12282.6|12270.6|12279.6|12268.6|12284.6|12273.6|12278.6|12267.6|68
1696351500000|2023-10-03 16:45:00|12280.6|12269.6|12282.6|12271.6|12282.6|12271.6|12278.6|12267.6|142
1696351800000|2023-10-03 16:50:00|12281.6|12270.6|12280.6|12269.6|12282.6|12271.6|12278.6|12267.6|94
1696352100000|2023-10-03 16:55:00|12279.6|12268.6|12281.6|12270.6|12284.6|12272.6|12279.6|12268.6|31
1696352400000|2023-10-03 17:00:00|12282.6|12271.6|12283.6|12272.6|12284.6|12273.6|12282.6|12270.6|75
1696352700000|2023-10-03 17:05:00|12284.6|12271.6|12279.6|12268.6|12284.6|12272.6|12279.6|12267.6|36
1696353000000|2023-10-03 17:10:00|12280.6|12267.6|12277.6|12266.6|12280.6|12268.6|12277.6|12265.6|32
1696353300000|2023-10-03 17:15:00|12278.6|12267.6|12277.6|12265.6|12280.6|12269.6|12276.6|12265.6|172
1696353600000|2023-10-03 17:20:00|12278.6|12266.6|12275.6|12263.6|12278.6|12266.6|12274.6|12263.6|71
1696353900000|2023-10-03 17:25:00|12274.6|12262.6|12278.6|12266.6|12279.6|12267.6|12274.6|12262.6|263
1696354200000|2023-10-03 17:30:00|12277.6|12265.6|12272.6|12261.6|12277.6|12266.6|12272.6|12261.6|70
1696354500000|2023-10-03 17:35:00|12273.6|12260.6|12273.6|12261.6|12274.6|12263.6|12270.6|12259.6|68
1696354800000|2023-10-03 17:40:00|12274.6|12262.6|12276.6|12265.6|12278.6|12267.6|12274.6|12261.6|171
1696355100000|2023-10-03 17:45:00|12277.6|12266.6|12271.6|12259.6|12278.6|12266.6|12270.6|12259.6|33
1696355400000|2023-10-03 17:50:00|12272.6|12260.6|12269.6|12258.6|12272.6|12261.6|12268.6|12257.6|86
1696355700000|2023-10-03 17:55:00|12268.6|12257.6|12267.6|12256.6|12268.6|12257.6|12266.6|12254.6|77
1696356000000|2023-10-03 18:00:00|12268.6|12257.6|12265.6|12254.6|12270.6|12259.6|12265.6|12254.6|65
1696356300000|2023-10-03 18:05:00|12266.6|12255.6|12259.6|12248.6|12266.6|12255.6|12258.6|12247.6|255
1696356600000|2023-10-03 18:10:00|12260.6|12249.6|12259.6|12248.6|12260.6|12249.6|12257.6|12246.6|110
1696356900000|2023-10-03 18:15:00|12258.6|12247.6|12260.6|12249.6|12261.6|12249.6|12257.6|12246.6|116
1696357200000|2023-10-03 18:20:00|12259.6|12248.6|12260.6|12249.6|12261.6|12250.6|12258.6|12247.6|80
1696357500000|2023-10-03 18:25:00|12261.6|12250.6|12262.6|12251.6|12262.6|12251.6|12258.6|12247.6|170
1696357800000|2023-10-03 18:30:00|12263.6|12252.6|12264.6|12253.6|12267.6|12255.6|12263.6|12252.6|157
1696358100000|2023-10-03 18:35:00|12265.6|12252.6|12268.6|12257.6|12269.6|12258.6|12263.6|12252.6|163
1696358400000|2023-10-03 18:40:00|12267.6|12256.6|12268.1|12258.1|12270.6|12259.6|12266.6|12255.6|141
1696358700000|2023-10-03 18:45:00|12268.6|12258.6|12273.1|12263.1|12274.1|12264.1|12268.1|12258.1|237
1696359000000|2023-10-03 18:50:00|12274.1|12264.1|12276.1|12266.1|12276.1|12266.1|12273.1|12263.1|77
1696359300000|2023-10-03 18:55:00|12275.6|12265.6|12275.1|12265.1|12277.1|12267.1|12274.1|12264.1|41
1696359600000|2023-10-03 19:00:00|12274.6|12264.6|12275.6|12265.6|12276.6|12266.6|12273.1|12263.1|187
1696359900000|2023-10-03 19:05:00|12275.1|12265.1|12275.1|12265.1|12277.1|12267.1|12272.6|12262.6|62
1696360200000|2023-10-03 19:10:00|12275.6|12265.6|12273.6|12263.6|12276.1|12266.1|12273.6|12263.6|63
1696360500000|2023-10-03 19:15:00|12274.1|12264.1|12273.1|12263.1|12276.1|12266.1|12273.1|12263.1|29
1696360800000|2023-10-03 19:20:00|12272.1|12262.1|12274.1|12264.1|12275.1|12265.1|12272.1|12262.1|113
1696361100000|2023-10-03 19:25:00|12274.6|12264.6|12272.6|12262.6|12275.1|12265.1|12272.6|12262.6|106
1696361400000|2023-10-03 19:30:00|12273.1|12263.1|12270.1|12260.1|12273.1|12263.1|12270.1|12260.1|83
1696361700000|2023-10-03 19:35:00|12269.1|12259.1|12272.1|12262.1|12272.6|12262.6|12268.6|12258.6|134
1696362000000|2023-10-03 19:40:00|12272.6|12262.6|12273.1|12263.1|12274.6|12264.6|12272.1|12262.1|140
1696362300000|2023-10-03 19:45:00|12273.6|12263.6|12273.6|12263.6|12274.1|12264.1|12273.1|12263.1|20
1696362600000|2023-10-03 19:50:00|12273.1|12263.1|12273.6|12263.6|12276.1|12266.1|12273.1|12263.1|72
1696362900000|2023-10-03 19:55:00|12274.1|12264.1|12273.1|12263.1|12276.1|12266.1|12272.6|12262.6|84
1696363200000|2023-10-03 20:00:00|12272.6|12262.6|12275.6|12265.6|12277.1|12267.1|12272.6|12262.6|82
1696363500000|2023-10-03 20:05:00|12275.1|12265.1|12273.1|12263.1|12275.6|12265.6|12272.6|12262.6|3
1696363800000|2023-10-03 20:10:00|12273.6|12263.6|12272.1|12262.1|12274.1|12264.1|12272.1|12262.1|0
1696364100000|2023-10-03 20:15:00|12271.1|12261.1|12272.1|12262.1|12272.1|12262.1|12271.1|12261.1|3
1696364400000|2023-10-03 20:20:00|||||||||6
1696364700000|2023-10-03 20:25:00|12271.1|12261.1|12270.1|12260.1|12272.1|12262.1|12270.1|12260.1|19
1696365000000|2023-10-03 20:30:00|12269.1|12259.1|12268.6|12258.6|12270.6|12260.6|12268.6|12258.6|49
1696365300000|2023-10-03 20:35:00|12269.1|12259.1|12268.6|12258.6|12270.1|12260.1|12268.6|12258.6|35
1696365600000|2023-10-03 20:40:00|12268.1|12258.1|12268.1|12258.1|12269.1|12259.1|12267.6|12257.6|91
1696365900000|2023-10-03 20:45:00|12268.6|12258.6|12268.6|12258.6|12268.6|12258.6|12268.1|12258.1|14
1696366200000|2023-10-03 20:50:00|12269.1|12259.1|12265.1|12255.1|12269.1|12259.1|12265.1|12255.1|62
1696366500000|2023-10-03 20:55:00|12265.6|12255.6|12266.6|12256.6|12267.1|12257.1|12264.6|12254.6|20
1696366800000|2023-10-03 21:00:00|12267.1|12257.1|12268.1|12258.1|12268.1|12258.1|12267.1|12257.1|2
1696367100000|2023-10-03 21:05:00|12271.1|12261.1|12271.1|12261.1|12271.1|12261.1|12271.1|12261.1|2
1696367400000|2023-10-03 21:10:00|12272.1|12262.1|12276.6|12266.6|12276.6|12266.6|12271.6|12261.6|6
1696367700000|2023-10-03 21:15:00|12281.7|12257.7|12281|12257|12281.7|12257.7|12280.6|12256.6|2
1696368000000|2023-10-03 21:20:00|12281.1|12257.1|12281.8|12257.8|12282.4|12258.4|12280.8|12256.8|0
1696368300000|2023-10-03 21:25:00|12281.9|12257.9|12281.5|12257.5|12282|12258|12281|12257|0
1696368600000|2023-10-03 21:30:00|12281.8|12257.8|12282|12258|12282|12258|12281.7|12257.7|0
1696368900000|2023-10-03 21:35:00|12282.2|12258.2|12281|12257|12282.2|12258.2|12281|12257|0
1696369200000|2023-10-03 21:40:00|12281.1|12257.1|12280.8|12256.8|12281.1|12257.1|12280.6|12256.6|0
1696369500000|2023-10-03 21:45:00|12280.9|12256.9|12280.8|12256.8|12281|12257|12280.6|12256.6|0
1696369800000|2023-10-03 21:50:00|12281|12257|12281.7|12257.7|12282|12258|12280.7|12256.7|0
1696370100000|2023-10-03 21:55:00|12281.6|12257.6|12281.6|12257.6|12282.1|12258.1|12281.3|12257.3|0
1696370400000|2023-10-03 22:00:00|12282|12258|12281.3|12257.3|12285.2|12261.2|12281.2|12257.2|0
1696370700000|2023-10-03 22:05:00|12280.9|12256.9|12279.9|12255.9|12281.3|12257.3|12279.4|12255.4|0
1696371000000|2023-10-03 22:10:00|12280.3|12256.3|12280.8|12256.8|12282.3|12258.3|12279.9|12255.9|0
1696371300000|2023-10-03 22:15:00|12280.6|12256.6|12282.3|12258.3|12282.3|12258.3|12280.3|12256.3|0
1696371600000|2023-10-03 22:20:00|12282.7|12258.7|12282.7|12258.7|12284.1|12260.1|12282.7|12258.7|0
1696371900000|2023-10-03 22:25:00|12283.1|12259.1|12283.7|12259.7|12284.1|12260.1|12283.1|12259.1|0
1696372200000|2023-10-03 22:30:00|12283.9|12259.9|12285.1|12261.1|12286.5|12262.5|12283.2|12259.2|0
1696372500000|2023-10-03 22:35:00|12285.5|12261.5|12286.1|12262.1|12286.5|12262.5|12284.1|12260.1|0
1696372800000|2023-10-03 22:40:00|12286.3|12262.3|12287|12263|12287|12263|12285.6|12261.6|0
1696373100000|2023-10-03 22:45:00|12289|12265|12289|12265|12289.5|12265.5|12288.5|12264.5|0
1696373400000|2023-10-03 22:50:00|12289.2|12265.2|12290.4|12266.4|12290.9|12266.9|12289|12265|0
1696373700000|2023-10-03 22:55:00|12290|12266|12289.5|12265.5|12290.4|12266.4|12289|12265|0
1696374000000|2023-10-03 23:00:00|12289|12265|12283.9|12259.9|12289|12265|12283.8|12259.8|0
1696374300000|2023-10-03 23:05:00|12284.3|12260.3|12283.4|12259.4|12284.3|12260.3|12282|12258|0
1696374600000|2023-10-03 23:10:00|12282.9|12258.9|12283.4|12259.4|12283.8|12259.8|12281.9|12257.9|0
1696374900000|2023-10-03 23:15:00|12282.9|12258.9|12282.9|12258.9|12283.8|12259.8|12281.5|12257.5|0
1696375200000|2023-10-03 23:20:00|12283.3|12259.3|12284.8|12260.8|12284.8|12260.8|12282.9|12258.9|0
1696375500000|2023-10-03 23:25:00|12284.4|12260.4|12286.2|12262.2|12286.7|12262.7|12284.3|12260.3|0
1696375800000|2023-10-03 23:30:00|12286.4|12262.4|12288.1|12264.1|12288.1|12264.1|12286.2|12262.2|0
1696376100000|2023-10-03 23:35:00|12288.5|12264.5|12292.7|12268.7|12293.2|12269.2|12288.5|12264.5|0
1696376400000|2023-10-03 23:40:00|12293.1|12269.1|12293.2|12269.2|12293.6|12269.6|12292.2|12268.2|0
1696376700000|2023-10-03 23:45:00|12292.7|12268.7|12293.2|12269.2|12293.6|12269.6|12291.8|12267.8|0
1696377000000|2023-10-03 23:50:00|12292.7|12268.7|12293.2|12269.2|12293.2|12269.2|12292.2|12268.2|0
1696377300000|2023-10-03 23:55:00|12292.7|12268.7|12292.2|12268.2|12293.2|12269.2|12291.8|12267.8|0
1696377600000|2023-10-04 00:00:00|12291.8|12267.8|12287.5|12263.5|12291.8|12267.8|12284.6|12260.6|0
1696377900000|2023-10-04 00:05:00|12287|12263|12292.7|12268.7|12292.7|12268.7|12287|12263|0
1696378200000|2023-10-04 00:10:00|12292.3|12268.3|12293.8|12269.8|12293.8|12269.8|12289.8|12265.8|0
1696378500000|2023-10-04 00:15:00|12293.4|12269.4|12295|12271|12297.7|12273.7|12292|12268|0
1696378800000|2023-10-04 00:20:00|12294.6|12270.6|12289.1|12265.1|12294.8|12270.8|12289.1|12265.1|0
1696379100000|2023-10-04 00:25:00|12289.5|12265.5|12292.2|12268.2|12292.4|12268.4|12287.8|12263.8|0
1696379400000|2023-10-04 00:30:00|12292.4|12268.4|12289.9|12265.9|12292.4|12268.4|12288|12264|0
1696379700000|2023-10-04 00:35:00|12289.7|12265.7|12289.2|12265.2|12290.3|12266.3|12286.7|12262.7|0
1696380000000|2023-10-04 00:40:00|12289|12265|12287.1|12263.1|12289.4|12265.4|12285.8|12261.8|0
1696380300000|2023-10-04 00:45:00|12286.7|12262.7|12291.1|12267.1|12291.1|12267.1|12283.9|12259.9|0
1696380600000|2023-10-04 00:50:00|12291.5|12267.5|12282.6|12258.6|12296.6|12272.6|12282.6|12258.6|0
1696380900000|2023-10-04 00:55:00|12282.2|12258.2|12284.5|12260.5|12289|12265|12279.9|12255.9|0
1696381200000|2023-10-04 01:00:00|12270.1|12260.1|12236.6|12226.6|12270.1|12260.1|12233.1|12223.1|2604
1696381500000|2023-10-04 01:05:00|12236.1|12226.1|12246.6|12236.6|12250.1|12240.1|12222.6|12212.6|2369
1696381800000|2023-10-04 01:10:00|12247.1|12237.1|12240.1|12230.1|12248.6|12238.6|12238.1|12228.1|1744
1696382100000|2023-10-04 01:15:00|12240.6|12230.6|12240.6|12230.6|12254.1|12244.1|12236.1|12226.1|1442
1696382400000|2023-10-04 01:20:00|12241.1|12231.1|12251.6|12241.6|12256.1|12246.1|12236.6|12226.6|1537
1696382700000|2023-10-04 01:25:00|12251.1|12241.1|12219.1|12209.1|12251.1|12241.1|12217.1|12207.1|2453
1696383000000|2023-10-04 01:30:00|12215.1|12205.1|12167.6|12157.6|12215.1|12205.1|12135.1|12125.1|11676
1696383300000|2023-10-04 01:35:00|12167.1|12157.1|12152.6|12142.6|12168.6|12158.6|12142.1|12132.1|2803
1696383600000|2023-10-04 01:40:00|12153.6|12143.6|12159.1|12149.1|12162.1|12152.1|12134.1|12124.1|2454
1696383900000|2023-10-04 01:45:00|12159.6|12149.6|12192.6|12182.6|12194.6|12184.6|12157.6|12147.6|2276
1696384200000|2023-10-04 01:50:00|12193.6|12183.6|12188.6|12178.6|12202.6|12192.6|12181.6|12171.6|2183
1696384500000|2023-10-04 01:55:00|12190.6|12180.6|12215.6|12205.6|12218.6|12208.6|12189.6|12179.6|1955
1696384800000|2023-10-04 02:00:00|12214.6|12204.6|12181.6|12171.6|12218.6|12208.6|12179.6|12169.6|1243
1696385100000|2023-10-04 02:05:00|12182.6|12172.6|12192.6|12182.6|12196.6|12186.6|12174.6|12164.6|710
1696385400000|2023-10-04 02:10:00|12193.6|12183.6|12181.6|12171.6|12193.6|12183.6|12177.6|12167.6|585
1696385700000|2023-10-04 02:15:00|12180.6|12170.6|12171.6|12161.6|12183.6|12173.6|12161.6|12151.6|1282
1696386000000|2023-10-04 02:20:00|12172.6|12162.6|12162.6|12152.6|12173.6|12163.6|12152.6|12142.6|1036
1696386300000|2023-10-04 02:25:00|12161.6|12151.6|12164.6|12154.6|12171.6|12161.6|12159.6|12149.6|716
1696386600000|2023-10-04 02:30:00|12163.6|12153.6|12171.6|12161.6|12172.6|12162.6|12161.6|12151.6|659
1696386900000|2023-10-04 02:35:00|12170.6|12160.6|12170.6|12160.6|12173.6|12163.6|12164.6|12154.6|694
1696387200000|2023-10-04 02:40:00|12169.6|12159.6|12162.6|12152.6|12169.6|12159.6|12154.6|12144.6|2570
1696387500000|2023-10-04 02:45:00|12161.6|12151.6|12141.6|12131.6|12162.6|12152.6|12140.6|12130.6|1473
1696387800000|2023-10-04 02:50:00|12140.6|12130.6|12142.6|12132.6|12143.6|12133.6|12129.6|12119.6|1260
1696388100000|2023-10-04 02:55:00|12144.6|12134.6|12167.6|12157.6|12168.6|12158.6|12143.6|12133.6|1093
1696388400000|2023-10-04 03:00:00|12166.6|12156.6|12162.6|12152.6|12166.6|12156.6|12155.6|12145.6|623
1696388700000|2023-10-04 03:05:00|12161.6|12151.6|12157.6|12147.6|12166.6|12156.6|12154.6|12144.6|684
1696389000000|2023-10-04 03:10:00|12155.6|12145.6|12164.6|12154.6|12164.6|12154.6|12148.6|12138.6|458
1696389300000|2023-10-04 03:15:00|12162.6|12152.6|12155.6|12145.6|12163.6|12153.6|12150.6|12140.6|489
1696389600000|2023-10-04 03:20:00|12156.6|12146.6|12149.6|12139.6|12156.6|12146.6|12143.6|12133.6|610
1696389900000|2023-10-04 03:25:00|12148.6|12138.6|12161.6|12151.6|12161.6|12151.6|12146.6|12136.6|405
1696390200000|2023-10-04 03:30:00|12160.6|12150.6|12157.4|12147.4|12167.4|12157.4|12157.4|12147.4|847
1696390500000|2023-10-04 03:35:00|12156.4|12146.4|12160.4|12150.4|12162.4|12152.4|12155.4|12145.4|530
1696390800000|2023-10-04 03:40:00|12159.4|12149.4|12159.4|12149.4|12160.4|12150.4|12155.4|12145.4|125
1696391100000|2023-10-04 03:45:00|12158.4|12148.4|12153.4|12143.4|12159.4|12149.4|12152.4|12142.4|428
1696391400000|2023-10-04 03:50:00|12152.4|12142.4|12154.4|12144.4|12154.4|12144.4|12149.4|12139.4|197
1696391700000|2023-10-04 03:55:00|12153.4|12143.4|12153.4|12143.4|12154.4|12144.4|12148.4|12138.4|190
1696392000000|2023-10-04 04:00:00|12152.4|12142.4|12144.4|12134.4|12152.4|12142.4|12143.4|12133.4|220
1696392300000|2023-10-04 04:05:00|12145.4|12135.4|12154.4|12144.4|12155.4|12145.4|12142.4|12132.4|241
1696392600000|2023-10-04 04:10:00|12153.4|12143.4|12157.4|12147.4|12158.4|12148.4|12153.4|12143.4|181
1696392900000|2023-10-04 04:15:00|12156.4|12146.4|12153.4|12143.4|12156.4|12146.4|12152.4|12142.4|161
1696393200000|2023-10-04 04:20:00|12152.4|12142.4|12151.4|12141.4|12156.4|12146.4|12151.4|12141.4|251
1696393500000|2023-10-04 04:25:00|12152.4|12142.4|12150.4|12140.4|12154.4|12144.4|12149.4|12139.4|194
1696393800000|2023-10-04 04:30:00|12151.4|12141.4|12152.4|12142.4|12154.4|12144.4|12149.4|12139.4|524
1696394100000|2023-10-04 04:35:00|12153.4|12143.4|12158.4|12148.4|12160.4|12150.4|12151.4|12141.4|376
1696394400000|2023-10-04 04:40:00|12157.4|12147.4|12150.4|12140.4|12161.4|12151.4|12150.4|12140.4|332
1696394700000|2023-10-04 04:45:00|12149.4|12139.4|12153.4|12143.4|12156.4|12146.4|12149.4|12139.4|230
1696395000000|2023-10-04 04:50:00|12152.4|12142.4|12145.4|12135.4|12153.4|12143.4|12145.4|12135.4|710
1696395300000|2023-10-04 04:55:00|12147.4|12137.4|12154.4|12144.4|12156.4|12146.4|12146.4|12136.4|476
1696395600000|2023-10-04 05:00:00|12155.4|12145.4|12137.4|12127.4|12161.4|12151.4|12131.4|12121.4|1766
1696395900000|2023-10-04 05:05:00|12138.4|12128.4|12146.4|12136.4|12151.4|12141.4|12136.4|12126.4|676
1696396200000|2023-10-04 05:10:00|12147.4|12137.4|12164.4|12154.4|12165.4|12155.4|12147.4|12137.4|788
1696396500000|2023-10-04 05:15:00|12163.4|12153.4|12139.4|12129.4|12163.4|12153.4|12138.4|12128.4|668
1696396800000|2023-10-04 05:20:00|12140.4|12130.4|12136.4|12126.4|12140.4|12130.4|12132.4|12122.4|490
1696397100000|2023-10-04 05:25:00|12135.4|12125.4|12130.4|12120.4|12136.4|12126.4|12128.4|12118.4|729
1696397400000|2023-10-04 05:30:00|12129.4|12119.4|12120.4|12110.4|12134.4|12124.4|12120.4|12110.4|771
1696397700000|2023-10-04 05:35:00|12121.4|12111.4|12115.4|12105.4|12126.4|12116.4|12112.4|12102.4|666
1696398000000|2023-10-04 05:40:00|12114.4|12104.4|12111.4|12101.4|12116.4|12106.4|12104.4|12094.4|1112
1696398300000|2023-10-04 05:45:00|12110.4|12100.4|12116.4|12106.4|12116.4|12106.4|12104.4|12094.4|742
1696398600000|2023-10-04 05:50:00|12115.4|12105.4|12114.4|12104.4|12116.4|12106.4|12105.4|12095.4|459
1696398900000|2023-10-04 05:55:00|12116.4|12106.4|12127.4|12117.4|12130.4|12120.4|12115.4|12105.4|476
1696399200000|2023-10-04 06:00:00|12126.4|12116.4|12114.4|12104.4|12129.4|12119.4|12114.4|12104.4|338
1696399500000|2023-10-04 06:05:00|12113.4|12103.4|12108.4|12098.4|12113.4|12103.4|12106.4|12096.4|541
1696399800000|2023-10-04 06:10:00|12107.4|12097.4|12101.4|12091.4|12109.4|12099.4|12097.4|12087.4|598
1696400100000|2023-10-04 06:15:00|12104.4|12094.4|12111.4|12101.4|12115.4|12105.4|12098.4|12088.4|799
1696400400000|2023-10-04 06:20:00|12112.4|12102.4|12116.4|12106.4|12118.4|12108.4|12111.4|12101.4|950
1696400700000|2023-10-04 06:25:00|12117.4|12107.4|12130.4|12120.4|12133.4|12123.4|12109.4|12099.4|935
1696401000000|2023-10-04 06:30:00|12131.4|12121.4|12133.4|12123.4|12141.4|12131.4|12127.4|12117.4|1489
1696401300000|2023-10-04 06:35:00|12134.4|12124.4|12118.4|12108.4|12134.4|12124.4|12118.4|12108.4|558
1696401600000|2023-10-04 06:40:00|12117.4|12107.4|12127.4|12117.4|12127.4|12117.4|12108.4|12098.4|616
1696401900000|2023-10-04 06:45:00|12126.4|12116.4|12126.4|12116.4|12132.4|12122.4|12121.4|12111.4|570
1696402200000|2023-10-04 06:50:00|12125.4|12115.4|12121.4|12111.4|12125.4|12115.4|12111.4|12101.4|607
1696402500000|2023-10-04 06:55:00|12122.4|12112.4|12131.4|12121.4|12132.4|12122.4|12120.4|12110.4|654
1696402800000|2023-10-04 07:00:00|12130.4|12120.4|12124.4|12113.4|12131.4|12120.4|12123.4|12112.4|403
1696403100000|2023-10-04 07:05:00|12125.4|12112.4|12139.4|12127.4|12139.4|12127.4|12124.4|12112.4|540
1696403400000|2023-10-04 07:10:00|12140.4|12128.4|12140.4|12129.4|12147.4|12135.4|12136.4|12125.4|617
1696403700000|2023-10-04 07:15:00|12139.4|12128.4|12142.4|12131.4|12144.4|12133.4|12135.4|12123.4|209
1696404000000|2023-10-04 07:20:00|12143.4|12132.4|12140.4|12129.4|12144.4|12133.4|12138.4|12127.4|244
1696404300000|2023-10-04 07:25:00|12139.4|12128.4|12146.4|12135.4|12147.4|12136.4|12139.4|12127.4|263
1696404600000|2023-10-04 07:30:00|12147.4|12134.4|12145.4|12133.4|12148.4|12136.4|12143.4|12132.4|145
1696404900000|2023-10-04 07:35:00|12144.4|12134.4|12144.4|12133.4|12146.4|12135.4|12139.4|12128.4|214
1696405200000|2023-10-04 07:40:00|12145.4|12134.4|12158.4|12147.4|12159.4|12147.4|12144.4|12133.4|616
1696405500000|2023-10-04 07:45:00|12157.4|12146.4|12157.4|12146.4|12162.4|12150.4|12153.4|12142.4|513
1696405800000|2023-10-04 07:50:00|12156.4|12145.4|12154.4|12143.4|12158.4|12146.4|12152.4|12141.4|260
1696406100000|2023-10-04 07:55:00|12153.4|12142.4|12166.4|12155.4|12167.4|12156.4|12151.4|12140.4|1429
1696406400000|2023-10-04 08:00:00|12165.4|12154.4|12157.4|12145.4|12166.4|12154.4|12153.4|12142.4|449
1696406700000|2023-10-04 08:05:00|12156.4|12146.4|12162.4|12150.4|12165.4|12153.4|12154.4|12142.4|1097
1696407000000|2023-10-04 08:10:00|12161.4|12151.4|12164.4|12152.4|12170.4|12159.4|12157.4|12146.4|363
1696407300000|2023-10-04 08:15:00|12163.4|12153.4|12166.4|12155.4|12169.4|12158.4|12162.4|12151.4|407
1696407600000|2023-10-04 08:20:00|12167.4|12156.4|12165.4|12153.4|12168.4|12156.4|12160.4|12149.4|528
1696407900000|2023-10-04 08:25:00|12164.4|12154.4|12168.4|12155.4|12169.4|12157.4|12159.4|12148.4|345
1696408200000|2023-10-04 08:30:00|12176.2|12152.2|12177.1|12153.1|12179|12155|12173.3|12149.3|0
1696408500000|2023-10-04 08:35:00|12176.7|12152.7|12178|12154|12179.7|12155.7|12172.6|12148.6|174
1696408800000|2023-10-04 08:40:00|12177.6|12153.6|12180.1|12156.1|12183.3|12159.3|12177.6|12153.6|0
1696409100000|2023-10-04 08:45:00|12179.3|12155.3|12177|12153|12180.1|12156.1|12175.7|12151.7|0
1696409400000|2023-10-04 08:50:00|12176.8|12152.8|12176|12152|12178.5|12154.5|12174.3|12150.3|0
1696409700000|2023-10-04 08:55:00|12176.4|12152.4|12177.2|12153.2|12182.3|12158.3|12175.8|12151.8|0
1696410000000|2023-10-04 09:00:00|12177.6|12153.6|12176.4|12165.4|12181.4|12170.4|12174.4|12153.6|212
1696410300000|2023-10-04 09:05:00|12177.4|12166.4|12183.4|12172.4|12184.4|12173.4|12175.4|12164.4|135
1696410600000|2023-10-04 09:10:00|12182.4|12171.4|12182.4|12170.4|12183.4|12172.4|12181.4|12170.4|93
1696410900000|2023-10-04 09:15:00|12181.4|12169.4|12183.4|12171.4|12184.4|12173.4|12180.4|12168.4|353
1696411200000|2023-10-04 09:20:00|12182.4|12170.4|12178.4|12166.4|12182.4|12170.4|12176.4|12164.4|40
1696411500000|2023-10-04 09:25:00|12179.4|12167.4|12179.4|12168.4|12180.4|12168.4|12176.4|12165.4|88
1696411800000|2023-10-04 09:30:00|12178.4|12167.4|12183.4|12171.4|12184.4|12173.4|12178.4|12167.4|39
1696412100000|2023-10-04 09:35:00|12184.4|12172.4|12186.4|12175.4|12187.4|12175.4|12184.4|12172.4|81
1696412400000|2023-10-04 09:40:00|12187.4|12176.4|12190.4|12179.4|12191.4|12180.4|12187.4|12176.4|282
1696412700000|2023-10-04 09:45:00|12191.4|12180.4|12191.4|12179.4|12193.4|12182.4|12188.4|12177.4|138
1696413000000|2023-10-04 09:50:00|12190.4|12180.4|12192.4|12181.4|12194.4|12183.4|12190.4|12179.4|88
1696413300000|2023-10-04 09:55:00|12191.4|12180.4|12189.4|12178.4|12191.4|12180.4|12188.4|12176.4|31
1696413600000|2023-10-04 10:00:00|12190.4|12177.4|12188.4|12177.4|12190.4|12178.4|12188.4|12176.4|29
1696413900000|2023-10-04 10:05:00|12189.4|12178.4|12193.4|12182.4|12194.4|12183.4|12189.4|12177.4|134
1696414200000|2023-10-04 10:10:00|12192.4|12181.4|12196.4|12184.4|12198.4|12187.4|12192.4|12181.4|192
1696414500000|2023-10-04 10:15:00|12195.4|12183.4|12196.4|12184.4|12196.4|12185.4|12193.4|12182.4|62
1696414800000|2023-10-04 10:20:00|12195.4|12185.4|12191.4|12180.4|12196.4|12185.4|12190.4|12179.4|59
1696415100000|2023-10-04 10:25:00|12190.4|12179.4|12190.4|12179.4|12195.4|12184.4|12188.4|12177.4|367
1696415400000|2023-10-04 10:30:00|12189.4|12178.4|12185.4|12173.4|12190.4|12179.4|12181.4|12170.4|276
1696415700000|2023-10-04 10:35:00|12184.4|12172.4|12181.4|12170.4|12185.4|12174.4|12180.4|12169.4|196
1696416000000|2023-10-04 10:40:00|12180.4|12169.4|12179.4|12167.4|12182.4|12170.4|12178.4|12167.4|30
1696416300000|2023-10-04 10:45:00|12178.4|12166.4|12179.4|12168.4|12180.4|12168.4|12176.4|12165.4|130
1696416600000|2023-10-04 10:50:00|12178.4|12167.4|12181.4|12170.4|12182.4|12170.4|12177.4|12166.4|47
1696416900000|2023-10-04 10:55:00|12180.4|12169.4|12185.4|12174.4|12185.4|12174.4|12180.4|12169.4|25
1696417200000|2023-10-04 11:00:00|12184.4|12173.4|12188.4|12176.4|12188.4|12176.4|12184.4|12173.4|45
1696417500000|2023-10-04 11:05:00|12187.4|12177.4|12192.4|12181.4|12193.4|12182.4|12187.4|12177.4|68
1696417800000|2023-10-04 11:10:00|12193.4|12180.4|12197.4|12185.4|12197.4|12186.4|12192.4|12180.4|154
1696418100000|2023-10-04 11:15:00|12196.4|12186.4|12193.4|12182.4|12197.4|12186.4|12192.4|12181.4|112
1696418400000|2023-10-04 11:20:00|12192.4|12181.4|12188.4|12177.4|12193.4|12181.4|12188.4|12177.4|62
1696418700000|2023-10-04 11:25:00|12189.4|12178.4|12190.4|12178.4|12191.4|12179.4|12188.4|12177.4|40
1696419000000|2023-10-04 11:30:00|12189.4|12179.4|12191.4|12180.4|12193.4|12182.4|12188.4|12177.4|45
1696419300000|2023-10-04 11:35:00|12190.4|12179.4|12194.4|12183.4|12195.4|12184.4|12190.4|12179.4|56
1696419600000|2023-10-04 11:40:00|12193.4|12182.4|12194.4|12183.4|12194.4|12183.4|12192.4|12181.4|69
1696419900000|2023-10-04 11:45:00|12195.4|12184.4|12196.4|12185.4|12197.4|12186.4|12194.4|12183.4|57
1696420200000|2023-10-04 11:50:00|12195.4|12184.4|12195.4|12184.4|12198.4|12187.4|12194.4|12183.4|78
1696420500000|2023-10-04 11:55:00|12196.4|12183.4|12196.4|12184.4|12197.4|12185.4|12194.4|12183.4|47
1696420800000|2023-10-04 12:00:00|12194.4|12185.4|12196.4|12184.4|12198.4|12187.4|12194.4|12183.4|127
1696421100000|2023-10-04 12:05:00|12195.4|12185.4|12194.4|12183.4|12197.4|12186.4|12193.4|12182.4|26
1696421400000|2023-10-04 12:10:00|12193.4|12182.4|12195.4|12182.4|12195.4|12184.4|12193.4|12182.4|18
1696421700000|2023-10-04 12:15:00|12194.4|12183.4|12205.4|12193.4|12215.4|12204.4|12194.4|12183.4|1008
1696422000000|2023-10-04 12:20:00|12204.4|12194.4|12199.4|12188.4|12205.4|12194.4|12198.4|12187.4|157
1696422300000|2023-10-04 12:25:00|12198.4|12187.4|12193.4|12182.4|12200.4|12189.4|12192.4|12181.4|88
1696422600000|2023-10-04 12:30:00|12194.4|12183.4|12195.4|12184.4|12197.4|12186.4|12191.4|12179.4|59
1696422900000|2023-10-04 12:35:00|12194.4|12183.4|12197.4|12185.4|12198.4|12187.4|12193.4|12182.4|79
1696423200000|2023-10-04 12:40:00|12198.4|12186.4|12206.4|12194.4|12207.4|12196.4|12198.4|12186.4|122
1696423500000|2023-10-04 12:45:00|12205.4|12192.4|12208.4|12197.4|12209.4|12197.4|12200.4|12189.4|106
1696423800000|2023-10-04 12:50:00|12209.4|12196.4|12202.4|12191.4|12209.4|12196.4|12202.4|12191.4|130
1696424100000|2023-10-04 12:55:00|12203.4|12192.4|12197.4|12186.4|12204.4|12193.4|12197.4|12185.4|79
1696424400000|2023-10-04 13:00:00|12198.4|12187.4|12196.4|12185.4|12199.4|12187.4|12193.4|12182.4|68
1696424700000|2023-10-04 13:05:00|12195.4|12184.4|12197.4|12186.4|12197.4|12186.4|12193.4|12182.4|145
1696425000000|2023-10-04 13:10:00|12198.4|12185.4|12200.4|12189.4|12202.4|12190.4|12196.4|12184.4|142
1696425300000|2023-10-04 13:15:00|12201.4|12188.4|12197.4|12185.4|12202.4|12191.4|12197.4|12185.4|49
1696425600000|2023-10-04 13:20:00|12196.4|12186.4|12185.4|12174.4|12197.4|12186.4|12185.4|12174.4|163
1696425900000|2023-10-04 13:25:00|12184.4|12173.4|12176.4|12165.4|12184.4|12173.4|12175.4|12164.4|442
1696426200000|2023-10-04 13:30:00|12175.4|12164.4|12188.4|12177.4|12189.4|12178.4|12175.4|12164.4|639
1696426500000|2023-10-04 13:35:00|12187.4|12176.4|12177.4|12166.4|12187.4|12177.4|12175.4|12163.4|296
1696426800000|2023-10-04 13:40:00|12176.4|12165.4|12178.4|12167.4|12180.4|12168.4|12171.4|12159.4|249
1696427100000|2023-10-04 13:45:00|12177.4|12165.4|12172.4|12161.4|12178.4|12165.4|12167.4|12156.4|251
1696427400000|2023-10-04 13:50:00|12171.4|12160.4|12176.4|12164.4|12183.4|12172.4|12167.4|12156.4|296
1696427700000|2023-10-04 13:55:00|12177.4|12165.4|12176.4|12164.4|12181.4|12170.4|12172.4|12161.4|287
1696428000000|2023-10-04 14:00:00|12173.4|12161.4|12170.4|12158.4|12180.4|12169.4|12162.4|12151.4|572
1696428300000|2023-10-04 14:05:00|12169.4|12159.4|12169.4|12157.4|12173.4|12162.4|12163.4|12152.4|401
1696428600000|2023-10-04 14:10:00|12170.4|12158.4|12176.4|12165.4|12177.4|12165.4|12166.4|12155.4|272
1696428900000|2023-10-04 14:15:00|12177.4|12166.4|12169.4|12158.4|12177.4|12166.4|12165.4|12154.4|675
1696429200000|2023-10-04 14:20:00|12170.4|12159.4|12165.4|12154.4|12171.4|12159.4|12161.4|12150.4|217
1696429500000|2023-10-04 14:25:00|12166.4|12155.4|12163.4|12151.4|12170.4|12158.4|12162.4|12151.4|181
1696429800000|2023-10-04 14:30:00|12164.4|12152.4|12174.4|12163.4|12174.4|12163.4|12163.4|12151.4|274
1696430100000|2023-10-04 14:35:00|12175.4|12164.4|12175.4|12163.4|12178.4|12166.4|12173.4|12162.4|142
1696430400000|2023-10-04 14:40:00|12174.4|12164.4|12171.4|12160.4|12178.4|12167.4|12171.4|12160.4|166
1696430700000|2023-10-04 14:45:00|12170.4|12159.4|12166.4|12155.4|12174.4|12162.4|12165.4|12154.4|136
1696431000000|2023-10-04 14:50:00|12165.4|12154.4|12166.4|12155.4|12170.4|12159.4|12165.4|12154.4|58
1696431300000|2023-10-04 14:55:00|12167.4|12156.4|12166.4|12155.4|12168.4|12156.4|12163.4|12151.4|110
1696431600000|2023-10-04 15:00:00|12165.4|12154.4|12170.4|12159.4|12172.4|12161.4|12162.4|12151.4|102
1696431900000|2023-10-04 15:05:00|12171.4|12158.4|12175.4|12163.4|12176.4|12164.4|12169.4|12158.4|111
1696432200000|2023-10-04 15:10:00|12176.4|12164.4|12176.4|12164.4|12181.4|12170.4|12175.4|12163.4|163
1696432500000|2023-10-04 15:15:00|12175.4|12165.4|12183.4|12172.4|12183.4|12172.4|12175.4|12165.4|241
1696432800000|2023-10-04 15:20:00|12184.4|12173.4|12184.4|12173.4|12186.4|12174.4|12180.4|12169.4|235
1696433100000|2023-10-04 15:25:00|12185.4|12174.4|12187.4|12175.4|12190.4|12178.4|12185.4|12174.4|152
1696433400000|2023-10-04 15:30:00|12186.4|12176.4|12188.4|12177.4|12189.4|12178.4|12183.4|12171.4|191
1696433700000|2023-10-04 15:35:00|12187.4|12176.4|12192.4|12181.4|12193.4|12182.4|12186.4|12175.4|557
1696434000000|2023-10-04 15:40:00|12191.4|12180.4|12190.4|12179.4|12196.4|12184.4|12190.4|12178.4|967
1696434300000|2023-10-04 15:45:00|12191.4|12178.4|12194.4|12183.4|12199.4|12187.4|12189.4|12178.4|475
1696434600000|2023-10-04 15:50:00|12193.4|12182.4|12194.4|12183.4|12194.4|12183.4|12188.4|12177.4|444
1696434900000|2023-10-04 15:55:00|12195.4|12184.4|12196.4|12184.4|12198.4|12186.4|12193.4|12182.4|112
1696435200000|2023-10-04 16:00:00|12195.4|12185.4|12190.4|12179.4|12196.4|12185.4|12190.4|12178.4|93
1696435500000|2023-10-04 16:05:00|12191.4|12180.4|12191.4|12180.4|12193.4|12182.4|12190.4|12179.4|67
1696435800000|2023-10-04 16:10:00|12192.4|12181.4|12191.4|12180.4|12196.4|12184.4|12190.4|12179.4|88
1696436100000|2023-10-04 16:15:00|12190.4|12179.4|12195.4|12184.4|12196.4|12184.4|12190.4|12179.4|36
1696436400000|2023-10-04 16:20:00|12196.4|12185.4|12190.4|12178.4|12196.4|12185.4|12188.4|12177.4|45
1696436700000|2023-10-04 16:25:00|12189.4|12179.4|12194.4|12183.4|12195.4|12183.4|12189.4|12178.4|170
1696437000000|2023-10-04 16:30:00|12195.4|12184.4|12198.4|12187.4|12199.4|12188.4|12191.4|12180.4|393
1696437300000|2023-10-04 16:35:00|12199.4|12188.4|12195.4|12184.4|12200.4|12189.4|12194.4|12182.4|256
1696437600000|2023-10-04 16:40:00|12194.4|12183.4|12189.4|12178.4|12195.4|12184.4|12189.4|12177.4|89
1696437900000|2023-10-04 16:45:00|12190.4|12177.4|12190.4|12179.4|12192.4|12180.4|12187.4|12176.4|279
1696438200000|2023-10-04 16:50:00|12191.4|12178.4|12187.4|12176.4|12191.4|12180.4|12186.4|12175.4|25
1696438500000|2023-10-04 16:55:00|12188.4|12177.4|12188.4|12177.4|12189.4|12178.4|12185.4|12174.4|25
1696438800000|2023-10-04 17:00:00|12189.4|12178.4|12186.4|12175.4|12189.4|12178.4|12185.4|12173.4|57
1696439100000|2023-10-04 17:05:00|12187.4|12174.4|12190.4|12178.4|12190.4|12179.4|12186.4|12174.4|57
1696439400000|2023-10-04 17:10:00|12189.4|12179.4|12185.4|12174.4|12190.4|12179.4|12185.4|12174.4|21
1696439700000|2023-10-04 17:15:00|12186.4|12175.4|12185.4|12174.4|12186.4|12175.4|12184.4|12173.4|62
1696440000000|2023-10-04 17:20:00|12186.4|12175.4|12184.4|12173.4|12187.4|12176.4|12182.4|12170.4|78
1696440300000|2023-10-04 17:25:00|12185.4|12174.4|12182.4|12170.4|12185.4|12174.4|12181.4|12170.4|99
1696440600000|2023-10-04 17:30:00|12181.4|12169.4|12179.4|12168.4|12183.4|12171.4|12177.4|12166.4|147
1696440900000|2023-10-04 17:35:00|12180.4|12169.4|12179.4|12167.4|12180.4|12169.4|12177.4|12166.4|8
1696441200000|2023-10-04 17:40:00|12178.4|12166.4|12177.4|12166.4|12179.4|12168.4|12176.4|12165.4|42
1696441500000|2023-10-04 17:45:00|12178.4|12165.4|12178.4|12167.4|12179.4|12167.4|12176.4|12165.4|23
1696441800000|2023-10-04 17:50:00|12177.4|12166.4|12175.4|12164.4|12178.4|12167.4|12174.4|12163.4|30
1696442100000|2023-10-04 17:55:00|12174.4|12163.4|12174.4|12163.4|12177.4|12166.4|12174.4|12162.4|17
1696442400000|2023-10-04 18:00:00|12173.4|12162.4|12173.4|12162.4|12174.4|12163.4|12172.4|12161.4|31
1696442700000|2023-10-04 18:05:00|12174.4|12163.4|12173.4|12162.4|12175.4|12163.4|12171.4|12160.4|36
1696443000000|2023-10-04 18:10:00|12172.4|12161.4|12176.4|12164.4|12176.4|12165.4|12172.4|12161.4|17
1696443300000|2023-10-04 18:15:00|12175.4|12165.4|12177.4|12166.4|12178.4|12167.4|12175.4|12164.4|39
1696443600000|2023-10-04 18:20:00|12176.4|12165.4|12168.4|12156.4|12177.4|12166.4|12167.4|12156.4|84
1696443900000|2023-10-04 18:25:00|12167.4|12157.4|12172.4|12160.4|12172.4|12161.4|12167.4|12156.4|68
1696444200000|2023-10-04 18:30:00|12173.4|12161.4|12171.4|12160.4|12174.4|12163.4|12171.4|12159.4|79
1696444500000|2023-10-04 18:35:00|12170.4|12159.4|12173.4|12161.4|12173.4|12161.4|12170.4|12159.4|22
1696444800000|2023-10-04 18:40:00|12172.4|12162.4|12172.9|12162.9|12174.4|12163.4|12172.4|12161.4|4
1696445100000|2023-10-04 18:45:00|12172.4|12162.4|12172.9|12162.9|12174.4|12164.4|12171.9|12161.9|30
1696445400000|2023-10-04 18:50:00|12171.9|12161.9|12171.4|12161.4|12172.9|12162.9|12170.9|12160.9|25
1696445700000|2023-10-04 18:55:00|12170.9|12160.9|12173.4|12163.4|12173.9|12163.9|12169.9|12159.9|39
1696446000000|2023-10-04 19:00:00|12173.9|12163.9|12170.9|12160.9|12174.4|12164.4|12170.4|12160.4|116
1696446300000|2023-10-04 19:05:00|12170.4|12160.4|12172.4|12162.4|12172.9|12162.9|12169.9|12159.9|80
1696446600000|2023-10-04 19:10:00|12172.9|12162.9|12173.9|12163.9|12174.4|12164.4|12171.9|12161.9|97
1696446900000|2023-10-04 19:15:00|12174.4|12164.4|12175.4|12165.4|12177.4|12167.4|12173.9|12163.9|200
1696447200000|2023-10-04 19:20:00|12174.9|12164.9|12176.4|12166.4|12177.9|12167.9|12173.9|12163.9|46
1696447500000|2023-10-04 19:25:00|12176.9|12166.9|12177.9|12167.9|12177.9|12167.9|12174.4|12164.4|20
1696447800000|2023-10-04 19:30:00|12176.9|12166.9|12178.9|12168.9|12179.9|12169.9|12175.9|12165.9|66
1696448100000|2023-10-04 19:35:00|12179.4|12169.4|12177.9|12167.9|12180.9|12170.9|12177.9|12167.9|102
1696448400000|2023-10-04 19:40:00|12177.4|12167.4|12177.4|12167.4|12178.9|12168.9|12176.4|12166.4|71
1696448700000|2023-10-04 19:45:00|12176.4|12166.4|12175.9|12165.9|12178.9|12168.9|12175.9|12165.9|38
1696449000000|2023-10-04 19:50:00|12173.9|12163.9|12177.9|12167.9|12177.9|12167.9|12172.4|12162.4|89
1696449300000|2023-10-04 19:55:00|12176.9|12166.9|12173.4|12163.4|12177.9|12167.9|12172.9|12162.9|162
1696449600000|2023-10-04 20:00:00|12173.9|12163.9|12178.4|12168.4|12178.4|12168.4|12172.9|12162.9|10
1696449900000|2023-10-04 20:05:00|12177.9|12167.9|12180.4|12170.4|12180.4|12170.4|12177.9|12167.9|6
1696450200000|2023-10-04 20:10:00|12179.9|12169.9|12177.4|12167.4|12180.4|12170.4|12177.4|12167.4|25
1696450500000|2023-10-04 20:15:00|12176.9|12166.9|12178.4|12168.4|12178.9|12168.9|12176.9|12166.9|2
1696450800000|2023-10-04 20:20:00|12177.9|12167.9|12177.4|12167.4|12177.9|12167.9|12177.4|12167.4|1
1696451100000|2023-10-04 20:25:00|12176.9|12166.9|12177.4|12167.4|12177.4|12167.4|12176.9|12166.9|8
1696451400000|2023-10-04 20:30:00|12176.9|12166.9|12173.9|12163.9|12176.9|12166.9|12173.9|12163.9|10
1696451700000|2023-10-04 20:35:00|12174.4|12164.4|12174.9|12164.9|12175.4|12165.4|12174.4|12164.4|1
1696452000000|2023-10-04 20:40:00|12174.4|12164.4|12172.4|12162.4|12174.4|12164.4|12171.9|12161.9|30
1696452300000|2023-10-04 20:45:00|12171.9|12161.9|12171.9|12161.9|12172.4|12162.4|12171.9|12161.9|0
1696452600000|2023-10-04 20:50:00|12172.4|12162.4|12172.4|12162.4|12172.4|12162.4|12170.9|12160.9|43
1696452900000|2023-10-04 20:55:00|12171.9|12161.9|12172.9|12162.9|12173.9|12163.9|12171.9|12161.9|18
1696453200000|2023-10-04 21:00:00|12172.4|12162.4|12172.4|12162.4|12172.4|12162.4|12172.4|12162.4|1
1696453500000|2023-10-04 21:05:00|12172.9|12162.9|12172.9|12162.9|12172.9|12162.9|12172.9|12162.9|1
1696453800000|2023-10-04 21:10:00|12173.4|12163.4|12174.9|12164.9|12175.4|12165.4|12173.4|12163.4|1
1696454100000|2023-10-04 21:15:00|12181.5|12157.5|12182.5|12158.5|12183.2|12159.2|12181.4|12157.4|0
1696454400000|2023-10-04 21:20:00|12182.6|12158.6|12182.8|12158.8|12182.8|12158.8|12182.4|12158.4|0
1696454700000|2023-10-04 21:25:00|12182.9|12158.9|12183|12159|12183.5|12159.5|12182.9|12158.9|0
1696455000000|2023-10-04 21:30:00|12183.3|12159.3|12183|12159|12183.5|12159.5|12182.9|12158.9|0
1696455300000|2023-10-04 21:35:00|12182.9|12158.9|12182.9|12158.9|12182.9|12158.9|12182.8|12158.8|0
1696455600000|2023-10-04 21:40:00|12183|12159|12183|12159|12183|12159|12183|12159|0
1696455900000|2023-10-04 21:45:00|12182.9|12158.9|12183|12159|12183.1|12159.1|12182.8|12158.8|0
1696456200000|2023-10-04 21:50:00|12183.2|12159.2|12182.3|12158.3|12183.2|12159.2|12182|12158|0
1696456500000|2023-10-04 21:55:00|12182.4|12158.4|12183.1|12159.1|12183.2|12159.2|12181.9|12157.9|0
1696456800000|2023-10-04 22:00:00|12184.6|12160.6|12182|12158|12184.8|12160.8|12180.8|12156.8|0
1696457100000|2023-10-04 22:05:00|12182.2|12158.2|12181.3|12157.3|12182.7|12158.7|12181.3|12157.3|0
1696457400000|2023-10-04 22:10:00|12181.7|12157.7|12181.7|12157.7|12183.1|12159.1|12181.3|12157.3|0
1696457700000|2023-10-04 22:15:00|12182.2|12158.2|12182.7|12158.7|12183.6|12159.6|12182.2|12158.2|0
1696458000000|2023-10-04 22:20:00|12182.9|12158.9|12183.6|12159.6|12185.5|12161.5|12182.7|12158.7|0
1696458300000|2023-10-04 22:25:00|12183.2|12159.2|12182.7|12158.7|12183.6|12159.6|12182.2|12158.2|0
1696458600000|2023-10-04 22:30:00|12182.9|12158.9|12184.1|12160.1|12185|12161|12182.7|12158.7|0
1696458900000|2023-10-04 22:35:00|12184.3|12160.3|12186.4|12162.4|12186.9|12162.9|12184.3|12160.3|0
1696459200000|2023-10-04 22:40:00|12186.2|12162.2|12184.5|12160.5|12186.9|12162.9|12184.5|12160.5|0
1696459500000|2023-10-04 22:45:00|12183.7|12159.7|12186|12162|12186|12162|12183.6|12159.6|0
1696459800000|2023-10-04 22:50:00|12185.5|12161.5|12184.5|12160.5|12185.5|12161.5|12183.6|12159.6|0
1696460100000|2023-10-04 22:55:00|12184.1|12160.1|12183.6|12159.6|12184.1|12160.1|12183.1|12159.1|0
1696460400000|2023-10-04 23:00:00|12184|12160|12185|12161|12185|12161|12183.8|12159.8|0
1696460700000|2023-10-04 23:05:00|12184.6|12160.6|12185|12161|12185.5|12161.5|12184.5|12160.5|0
1696461000000|2023-10-04 23:10:00|12185.4|12161.4|12186.2|12162.2|12187.2|12163.2|12185|12161|0
1696461300000|2023-10-04 23:15:00|12186.5|12162.5|12184.6|12160.6|12186.7|12162.7|12183.2|12159.2|0
1696461600000|2023-10-04 23:20:00|12184.4|12160.4|12185.7|12161.7|12185.7|12161.7|12184.1|12160.1|0
1696461900000|2023-10-04 23:25:00|12185.2|12161.2|12186.6|12162.6|12187.1|12163.1|12184.7|12160.7|0
1696462200000|2023-10-04 23:30:00|12186.2|12162.2|12185.7|12161.7|12187.1|12163.1|12185.7|12161.7|0
1696462500000|2023-10-04 23:35:00|12186.1|12162.1|12184.7|12160.7|12186.6|12162.6|12183.8|12159.8|0
1696462800000|2023-10-04 23:40:00|12185.1|12161.1|12184.7|12160.7|12186.2|12162.2|12184.6|12160.6|0
1696463100000|2023-10-04 23:45:00|12185.1|12161.1|12185.3|12161.3|12186.6|12162.6|12184.7|12160.7|0
1696463400000|2023-10-04 23:50:00|12185.7|12161.7|12187.1|12163.1|12187.2|12163.2|12185.3|12161.3|0
1696463700000|2023-10-04 23:55:00|12187.2|12163.2|12188|12164|12188|12164|12185.8|12161.8|0
1696464000000|2023-10-05 00:00:00|12187.5|12163.5|12182.3|12158.3|12188|12164|12181.4|12157.4|0
1696464300000|2023-10-05 00:05:00|12182.8|12158.8|12178.6|12154.6|12182.8|12158.8|12178.1|12154.1|0
1696464600000|2023-10-05 00:10:00|12179|12155|12179.5|12155.5|12181.9|12157.9|12178.5|12154.5|0
1696464900000|2023-10-05 00:15:00|12179.1|12155.1|12181|12157|12182.5|12158.5|12179.1|12155.1|0
1696465200000|2023-10-05 00:20:00|12180.6|12156.6|12179.3|12155.3|12181|12157|12178.3|12154.3|0
1696465500000|2023-10-05 00:25:00|12179.7|12155.7|12176.7|12152.7|12180.4|12156.4|12175.7|12151.7|0
1696465800000|2023-10-05 00:30:00|12177.1|12153.1|12181.1|12157.1|12181.1|12157.1|12177.1|12153.1|0
1696466100000|2023-10-05 00:35:00|12180.7|12156.7|12181.7|12157.7|12184.6|12160.6|12180.3|12156.3|0
1696466400000|2023-10-05 00:40:00|12181.9|12157.9|12183.2|12159.2|12184.4|12160.4|12181.9|12157.9|0
1696466700000|2023-10-05 00:45:00|12183.6|12159.6|12186.3|12162.3|12187.2|12163.2|12183|12159|0
1696467000000|2023-10-05 00:50:00|12186.7|12162.7|12182.4|12158.4|12187.8|12163.8|12182.1|12158.1|0
1696467300000|2023-10-05 00:55:00|12182.1|12158.1|12189.9|12165.9|12189.9|12165.9|12181.9|12157.9|0
1696467600000|2023-10-05 01:00:00|12190.4|12180.4|12188.9|12178.9|12198.9|12188.9|12180.4|12170.4|1619
1696467900000|2023-10-05 01:05:00|12188.4|12178.4|12201.9|12191.9|12201.9|12191.9|12186.9|12176.9|1290
1696468200000|2023-10-05 01:10:00|12202.9|12192.9|12201.9|12191.9|12203.9|12193.9|12195.9|12185.9|783
1696468500000|2023-10-05 01:15:00|12201.4|12191.4|12208.4|12198.4|12212.9|12202.9|12200.4|12190.4|1034
1696468800000|2023-10-05 01:20:00|12207.9|12197.9|12214.4|12204.4|12214.9|12204.9|12204.4|12194.4|772
1696469100000|2023-10-05 01:25:00|12214.9|12204.9|12142.4|12132.4|12215.9|12205.9|12141.4|12131.4|4874
1696469400000|2023-10-05 01:30:00|12141.4|12131.4|12193.9|12183.9|12201.9|12191.9|12122.9|12112.9|7549
1696469700000|2023-10-05 01:35:00|12196.9|12186.9|12172.9|12162.9|12203.9|12193.9|12169.4|12159.4|2031
1696470000000|2023-10-05 01:40:00|12174.4|12164.4|12172.9|12162.9|12176.9|12166.9|12166.9|12156.9|2413
1696470300000|2023-10-05 01:45:00|12172.4|12162.4|12157.4|12147.4|12172.4|12162.4|12152.4|12142.4|1835
1696470600000|2023-10-05 01:50:00|12158.4|12148.4|12191.4|12181.4|12192.4|12182.4|12152.4|12142.4|2105
1696470900000|2023-10-05 01:55:00|12192.4|12182.4|12166.4|12156.4|12193.4|12183.4|12164.4|12154.4|1572
1696471200000|2023-10-05 02:00:00|12165.4|12155.4|12181.4|12171.4|12181.4|12171.4|12155.4|12145.4|894
1696471500000|2023-10-05 02:05:00|12180.4|12170.4|12179.4|12169.4|12180.4|12170.4|12163.4|12153.4|673
1696471800000|2023-10-05 02:10:00|12178.4|12168.4|12188.4|12178.4|12188.4|12178.4|12178.4|12168.4|875
1696472100000|2023-10-05 02:15:00|12187.4|12177.4|12195.4|12185.4|12198.4|12188.4|12185.4|12175.4|881
1696472400000|2023-10-05 02:20:00|12198.4|12188.4|12195.4|12185.4|12198.4|12188.4|12187.4|12177.4|1073
1696472700000|2023-10-05 02:25:00|12194.4|12184.4|12195.4|12185.4|12205.4|12195.4|12187.4|12177.4|1096
1696473000000|2023-10-05 02:30:00|12196.4|12186.4|12183.4|12173.4|12197.4|12187.4|12181.4|12171.4|787
1696473300000|2023-10-05 02:35:00|12184.4|12174.4|12181.4|12171.4|12187.4|12177.4|12180.4|12170.4|633
1696473600000|2023-10-05 02:40:00|12180.4|12170.4|12172.4|12162.4|12180.4|12170.4|12171.4|12161.4|454
1696473900000|2023-10-05 02:45:00|12173.4|12163.4|12181.4|12171.4|12187.4|12177.4|12173.4|12163.4|465
1696474200000|2023-10-05 02:50:00|12180.4|12170.4|12192.4|12182.4|12193.4|12183.4|12179.4|12169.4|547
1696474500000|2023-10-05 02:55:00|12191.4|12181.4|12194.4|12184.4|12195.4|12185.4|12188.4|12178.4|719
1696474800000|2023-10-05 03:00:00|12193.4|12183.4|12191.4|12181.4|12193.4|12183.4|12180.4|12170.4|642
1696475100000|2023-10-05 03:05:00|12192.4|12182.4|12194.4|12184.4|12194.4|12184.4|12189.4|12179.4|299
1696475400000|2023-10-05 03:10:00|12192.4|12182.4|12200.4|12190.4|12204.4|12194.4|12191.4|12181.4|496
1696475700000|2023-10-05 03:15:00|12198.4|12188.4|12192.4|12182.4|12199.4|12189.4|12190.4|12180.4|372
1696476000000|2023-10-05 03:20:00|12191.4|12181.4|12193.4|12183.4|12196.4|12186.4|12184.4|12174.4|291
1696476300000|2023-10-05 03:25:00|12192.4|12182.4|12196.4|12186.4|12197.4|12187.4|12188.4|12178.4|425
1696476600000|2023-10-05 03:30:00|12198.4|12188.4|12203.4|12193.4|12205.4|12195.4|12195.4|12185.4|451
1696476900000|2023-10-05 03:35:00|12204.4|12194.4|12198.4|12188.4|12205.4|12195.4|12198.4|12188.4|389
1696477200000|2023-10-05 03:40:00|12197.4|12187.4|12192.4|12182.4|12197.4|12187.4|12189.4|12179.4|281
1696477500000|2023-10-05 03:45:00|12191.4|12181.4|12196.4|12186.4|12196.4|12186.4|12188.4|12178.4|292
1696477800000|2023-10-05 03:50:00|12195.4|12185.4|12201.4|12191.4|12202.4|12192.4|12192.4|12182.4|480
1696478100000|2023-10-05 03:55:00|12202.4|12192.4|12196.4|12186.4|12202.4|12192.4|12195.4|12185.4|398
1696478400000|2023-10-05 04:00:00|12197.4|12187.4|12198.4|12188.4|12201.4|12191.4|12193.4|12183.4|239
1696478700000|2023-10-05 04:05:00|12197.4|12187.4|12200.4|12190.4|12202.4|12192.4|12195.4|12185.4|290
1696479000000|2023-10-05 04:10:00|12201.4|12191.4|12202.4|12192.4|12205.4|12195.4|12198.4|12188.4|374
1696479300000|2023-10-05 04:15:00|12201.4|12191.4|12200.4|12190.4|12203.4|12193.4|12197.4|12187.4|352
1696479600000|2023-10-05 04:20:00|12201.4|12191.4|12196.4|12186.4|12201.4|12191.4|12196.4|12186.4|161
1696479900000|2023-10-05 04:25:00|12194.4|12184.4|12196.4|12186.4|12196.4|12186.4|12191.4|12181.4|127
1696480200000|2023-10-05 04:30:00|12195.4|12185.4|12193.4|12183.4|12196.4|12186.4|12192.4|12182.4|131
1696480500000|2023-10-05 04:35:00|12194.4|12184.4|12200.4|12190.4|12200.4|12190.4|12194.4|12184.4|114
1696480800000|2023-10-05 04:40:00|12198.4|12188.4|12197.4|12187.4|12199.4|12189.4|12196.4|12186.4|124
1696481100000|2023-10-05 04:45:00|12196.4|12186.4|12194.4|12184.4|12196.4|12186.4|12192.4|12182.4|94
1696481400000|2023-10-05 04:50:00|12193.4|12183.4|12197.4|12187.4|12197.4|12187.4|12193.4|12183.4|80
1696481700000|2023-10-05 04:55:00|12198.4|12188.4|12198.4|12188.4|12202.4|12192.4|12196.4|12186.4|169
1696482000000|2023-10-05 05:00:00|12197.4|12187.4|12183.4|12173.4|12199.4|12189.4|12182.4|12172.4|831
1696482300000|2023-10-05 05:05:00|12182.4|12172.4|12175.4|12165.4|12185.4|12175.4|12175.4|12165.4|516
1696482600000|2023-10-05 05:10:00|12176.4|12166.4|12168.4|12158.4|12176.4|12166.4|12167.4|12157.4|442
1696482900000|2023-10-05 05:15:00|12167.4|12157.4|12190.4|12180.4|12191.4|12181.4|12167.4|12157.4|660
1696483200000|2023-10-05 05:20:00|12189.4|12179.4|12195.4|12185.4|12195.4|12185.4|12188.4|12178.4|651
1696483500000|2023-10-05 05:25:00|12194.4|12184.4|12200.4|12190.4|12208.4|12198.4|12190.4|12180.4|843
1696483800000|2023-10-05 05:30:00|12201.4|12191.4|12178.4|12168.4|12201.4|12191.4|12168.4|12158.4|1067
1696484100000|2023-10-05 05:35:00|12177.4|12167.4|12199.4|12189.4|12199.4|12189.4|12177.4|12167.4|641
1696484400000|2023-10-05 05:40:00|12198.4|12188.4|12191.4|12181.4|12203.4|12193.4|12187.4|12177.4|470
1696484700000|2023-10-05 05:45:00|12189.4|12179.4|12205.4|12195.4|12205.4|12195.4|12188.4|12178.4|384
1696485000000|2023-10-05 05:50:00|12206.4|12196.4|12194.4|12184.4|12209.4|12199.4|12189.4|12179.4|610
1696485300000|2023-10-05 05:55:00|12193.4|12183.4|12196.4|12186.4|12199.4|12189.4|12188.4|12178.4|342
1696485600000|2023-10-05 06:00:00|12198.4|12188.4|12182.4|12172.4|12203.4|12193.4|12180.4|12170.4|715
1696485900000|2023-10-05 06:05:00|12181.4|12171.4|12180.4|12170.4|12184.4|12174.4|12177.4|12167.4|835
1696486200000|2023-10-05 06:10:00|12179.4|12169.4|12186.4|12176.4|12193.4|12183.4|12179.4|12169.4|1247
1696486500000|2023-10-05 06:15:00|12185.4|12175.4|12192.4|12182.4|12194.4|12184.4|12183.4|12173.4|665
1696486800000|2023-10-05 06:20:00|12191.4|12181.4|12195.4|12185.4|12196.4|12186.4|12190.4|12180.4|591
1696487100000|2023-10-05 06:25:00|12196.4|12186.4|12199.4|12189.4|12200.4|12190.4|12194.4|12184.4|712
1696487400000|2023-10-05 06:30:00|12198.4|12188.4|12200.4|12190.4|12201.4|12191.4|12191.4|12181.4|504
1696487700000|2023-10-05 06:35:00|12201.4|12191.4|12199.4|12189.4|12204.4|12194.4|12197.4|12187.4|536
1696488000000|2023-10-05 06:40:00|12198.4|12188.4|12200.4|12190.4|12202.4|12192.4|12197.4|12187.4|603
1696488300000|2023-10-05 06:45:00|12199.4|12189.4|12192.4|12182.4|12199.4|12189.4|12186.4|12176.4|563
1696488600000|2023-10-05 06:50:00|12193.4|12183.4|12197.4|12187.4|12197.4|12187.4|12192.4|12182.4|487
1696488900000|2023-10-05 06:55:00|12196.4|12186.4|12197.4|12187.4|12199.4|12189.4|12192.4|12182.4|554
1696489200000|2023-10-05 07:00:00|12196.4|12186.4|12199.4|12188.4|12199.4|12188.4|12191.4|12180.4|514
1696489500000|2023-10-05 07:05:00|12200.4|12189.4|12209.4|12197.4|12209.4|12198.4|12199.4|12187.4|820
1696489800000|2023-10-05 07:10:00|12208.4|12196.4|12201.4|12189.4|12210.4|12199.4|12201.4|12189.4|731
1696490100000|2023-10-05 07:15:00|12200.4|12190.4|12199.4|12188.4|12205.4|12194.4|12198.4|12187.4|873
1696490400000|2023-10-05 07:20:00|12201.4|12189.4|12193.4|12182.4|12202.4|12191.4|12193.4|12182.4|723
1696490700000|2023-10-05 07:25:00|12192.4|12181.4|12194.4|12182.4|12194.4|12183.4|12189.4|12178.4|350
1696491000000|2023-10-05 07:30:00|12193.4|12183.4|12191.4|12180.4|12196.4|12185.4|12187.4|12175.4|250
1696491300000|2023-10-05 07:35:00|12190.4|12179.4|12193.4|12181.4|12194.4|12183.4|12189.4|12177.4|186
1696491600000|2023-10-05 07:40:00|12192.4|12182.4|12191.4|12180.4|12193.4|12182.4|12190.4|12179.4|147
1696491900000|2023-10-05 07:45:00|12190.4|12179.4|12190.4|12179.4|12193.4|12182.4|12188.4|12177.4|213
1696492200000|2023-10-05 07:50:00|12189.4|12178.4|12188.4|12176.4|12191.4|12179.4|12186.4|12175.4|160
1696492500000|2023-10-05 07:55:00|12187.4|12177.4|12210.4|12198.4|12210.4|12198.4|12187.4|12177.4|1565
1696492800000|2023-10-05 08:00:00|12209.4|12197.4|12194.4|12182.4|12209.4|12198.4|12189.4|12178.4|723
1696493100000|2023-10-05 08:05:00|12195.4|12183.4|12199.4|12187.4|12199.4|12188.4|12192.4|12181.4|162
1696493400000|2023-10-05 08:10:00|12198.4|12186.4|12198.4|12187.4|12202.4|12191.4|12195.4|12184.4|163
1696493700000|2023-10-05 08:15:00|12199.4|12188.4|12198.4|12187.4|12200.4|12189.4|12193.4|12182.4|211
1696494000000|2023-10-05 08:20:00|12199.4|12186.4|12201.4|12190.4|12202.4|12191.4|12197.4|12186.4|114
1696494300000|2023-10-05 08:25:00|12200.4|12189.4|12206.4|12193.4|12206.4|12195.4|12198.4|12187.4|289
1696494600000|2023-10-05 08:30:00|12209.1|12185.1|12211.2|12187.2|12212.9|12188.9|12207.2|12183.2|0
1696494900000|2023-10-05 08:35:00|12211.6|12187.6|12206.4|12182.4|12211.6|12187.6|12205.8|12181.8|63
1696495200000|2023-10-05 08:40:00|12206.6|12182.6|12203.9|12179.9|12207.7|12183.7|12202.9|12178.9|0
1696495500000|2023-10-05 08:45:00|12204.3|12180.3|12197.7|12173.7|12205.6|12181.6|12197.7|12173.7|0
1696495800000|2023-10-05 08:50:00|12197.3|12173.3|12191.1|12167.1|12198.7|12174.7|12191|12167|0
1696496100000|2023-10-05 08:55:00|12191.5|12167.5|12190.4|12166.4|12192.1|12168.1|12185.7|12161.7|0
1696496400000|2023-10-05 09:00:00|12199.4|12187.4|12197.4|12186.4|12202.4|12191.4|12196.4|12185.4|220
1696496700000|2023-10-05 09:05:00|12196.4|12185.4|12199.4|12188.4|12200.4|12189.4|12195.4|12184.4|53
1696497000000|2023-10-05 09:10:00|12200.4|12189.4|12199.4|12188.4|12200.4|12189.4|12198.4|12187.4|84
1696497300000|2023-10-05 09:15:00|12197.4|12186.4|12186.4|12175.4|12197.4|12186.4|12183.4|12171.4|492
1696497600000|2023-10-05 09:20:00|12185.4|12174.4|12186.4|12174.4|12191.4|12180.4|12185.4|12173.4|173
1696497900000|2023-10-05 09:25:00|12187.4|12175.4|12190.4|12178.4|12191.4|12180.4|12186.4|12175.4|31
1696498200000|2023-10-05 09:30:00|12189.4|12177.4|12190.4|12178.4|12192.4|12181.4|12187.4|12175.4|57
1696498500000|2023-10-05 09:35:00|12191.4|12179.4|12187.4|12176.4|12192.4|12181.4|12187.4|12176.4|138
1696498800000|2023-10-05 09:40:00|12186.4|12175.4|12190.4|12178.4|12190.4|12178.4|12184.4|12173.4|93
1696499100000|2023-10-05 09:45:00|12189.4|12179.4|12189.4|12178.4|12192.4|12181.4|12187.4|12176.4|31
1696499400000|2023-10-05 09:50:00|12190.4|12179.4|12195.4|12183.4|12196.4|12184.4|12190.4|12178.4|34
1696499700000|2023-10-05 09:55:00|12194.4|12184.4|12193.4|12181.4|12197.4|12185.4|12192.4|12181.4|56
1696500000000|2023-10-05 10:00:00|12192.4|12182.4|12196.4|12184.4|12196.4|12184.4|12191.4|12179.4|38
1696500300000|2023-10-05 10:05:00|12195.4|12185.4|12197.4|12185.4|12197.4|12185.4|12194.4|12182.4|36
1696500600000|2023-10-05 10:10:00|12196.4|12186.4|12198.4|12187.4|12199.4|12188.4|12196.4|12185.4|47
1696500900000|2023-10-05 10:15:00|12199.4|12188.4|12197.4|12186.4|12199.4|12188.4|12196.4|12184.4|32
1696501200000|2023-10-05 10:20:00|12196.4|12185.4|12197.4|12186.4|12198.4|12187.4|12195.4|12184.4|8
1696501500000|2023-10-05 10:25:00|12198.4|12187.4|12200.4|12189.4|12200.4|12189.4|12197.4|12186.4|18
1696501800000|2023-10-05 10:30:00|12199.4|12188.4|12201.4|12190.4|12204.4|12192.4|12199.4|12188.4|41
1696502100000|2023-10-05 10:35:00|12202.4|12191.4|12202.4|12190.4|12204.4|12193.4|12201.4|12190.4|25
1696502400000|2023-10-05 10:40:00|12203.4|12191.4|12202.4|12191.4|12203.4|12192.4|12199.4|12188.4|30
1696502700000|2023-10-05 10:45:00|12203.4|12190.4|12199.4|12187.4|12203.4|12192.4|12198.4|12187.4|15
1696503000000|2023-10-05 10:50:00|12198.4|12188.4|12196.4|12185.4|12200.4|12188.4|12196.4|12185.4|40
1696503300000|2023-10-05 10:55:00|12197.4|12186.4|12201.4|12190.4|12201.4|12190.4|12196.4|12186.4|38
1696503600000|2023-10-05 11:00:00|12202.4|12189.4|12198.4|12187.4|12204.4|12193.4|12197.4|12186.4|29
1696503900000|2023-10-05 11:05:00|12197.4|12186.4|12197.4|12185.4|12199.4|12187.4|12195.4|12184.4|29
1696504200000|2023-10-05 11:10:00|12198.4|12186.4|12199.4|12187.4|12200.4|12189.4|12198.4|12185.4|15
1696504500000|2023-10-05 11:15:00|12198.4|12186.4|12198.4|12186.4|12199.4|12188.4|12197.4|12185.4|14
1696504800000|2023-10-05 11:20:00|12197.4|12187.4|12202.4|12191.4|12203.4|12191.4|12197.4|12186.4|168
1696505100000|2023-10-05 11:25:00|12201.4|12190.4|12200.4|12189.4|12203.4|12192.4|12199.4|12188.4|10
1696505400000|2023-10-05 11:30:00|12201.4|12190.4|12200.4|12188.4|12203.4|12192.4|12199.4|12188.4|22
1696505700000|2023-10-05 11:35:00|12199.4|12187.4|12202.4|12190.4|12204.4|12193.4|12199.4|12187.4|21
1696506000000|2023-10-05 11:40:00|12203.4|12191.4|12206.4|12194.4|12206.4|12195.4|12202.4|12190.4|39
1696506300000|2023-10-05 11:45:00|12205.4|12193.4|12205.4|12194.4|12206.4|12194.4|12204.4|12193.4|12
1696506600000|2023-10-05 11:50:00|12204.4|12193.4|12205.4|12194.4|12205.4|12194.4|12203.4|12192.4|36
1696506900000|2023-10-05 11:55:00|12206.4|12193.4|12207.4|12195.4|12208.4|12196.4|12205.4|12193.4|31
1696507200000|2023-10-05 12:00:00|12206.4|12196.4|12205.4|12194.4|12207.4|12196.4|12204.4|12193.4|23
1696507500000|2023-10-05 12:05:00|12206.4|12195.4|12204.4|12193.4|12207.4|12196.4|12202.4|12191.4|10
1696507800000|2023-10-05 12:10:00|12203.4|12192.4|12200.4|12189.4|12204.4|12193.4|12200.4|12189.4|14
1696508100000|2023-10-05 12:15:00|12201.4|12190.4|12200.4|12189.4|12203.4|12191.4|12200.4|12189.4|7
1696508400000|2023-10-05 12:20:00|12201.4|12188.4|12195.4|12183.4|12202.4|12190.4|12194.4|12183.4|76
1696508700000|2023-10-05 12:25:00|12196.4|12184.4|12197.4|12185.4|12198.4|12187.4|12195.4|12183.4|29
1696509000000|2023-10-05 12:30:00|12198.4|12184.4|12196.4|12184.4|12199.4|12188.4|12194.4|12183.4|45
1696509300000|2023-10-05 12:35:00|12197.4|12185.4|12191.4|12180.4|12197.4|12186.4|12189.4|12177.4|140
1696509600000|2023-10-05 12:40:00|12190.4|12179.4|12195.4|12183.4|12195.4|12184.4|12189.4|12178.4|305
1696509900000|2023-10-05 12:45:00|12194.4|12184.4|12196.4|12185.4|12202.4|12191.4|12194.4|12183.4|83
1696510200000|2023-10-05 12:50:00|12197.4|12184.4|12197.4|12186.4|12200.4|12189.4|12194.4|12183.4|64
1696510500000|2023-10-05 12:55:00|12198.4|12187.4|12200.4|12188.4|12201.4|12190.4|12197.4|12186.4|29
1696510800000|2023-10-05 13:00:00|12199.4|12189.4|12194.4|12183.4|12202.4|12191.4|12194.4|12183.4|41
1696511100000|2023-10-05 13:05:00|12193.4|12182.4|12197.4|12186.4|12197.4|12186.4|12193.4|12182.4|36
1696511400000|2023-10-05 13:10:00|12196.4|12185.4|12192.4|12180.4|12196.4|12186.4|12191.4|12180.4|73
1696511700000|2023-10-05 13:15:00|12191.4|12181.4|12193.4|12181.4|12195.4|12183.4|12188.4|12177.4|153
1696512000000|2023-10-05 13:20:00|12192.4|12180.4|12194.4|12183.4|12195.4|12183.4|12191.4|12179.4|42
1696512300000|2023-10-05 13:25:00|12193.4|12182.4|12191.4|12180.4|12200.4|12189.4|12191.4|12180.4|231
1696512600000|2023-10-05 13:30:00|12192.4|12181.4|12197.4|12185.4|12201.4|12189.4|12192.4|12181.4|450
1696512900000|2023-10-05 13:35:00|12196.4|12186.4|12188.4|12177.4|12201.4|12190.4|12188.4|12177.4|547
1696513200000|2023-10-05 13:40:00|12187.4|12176.4|12190.4|12178.4|12191.4|12179.4|12184.4|12173.4|244
1696513500000|2023-10-05 13:45:00|12189.4|12179.4|12193.4|12182.4|12195.4|12183.4|12186.4|12175.4|279
1696513800000|2023-10-05 13:50:00|12194.4|12181.4|12188.4|12177.4|12196.4|12184.4|12186.4|12175.4|301
1696514100000|2023-10-05 13:55:00|12189.4|12176.4|12192.4|12181.4|12197.4|12185.4|12187.4|12176.4|169
1696514400000|2023-10-05 14:00:00|12191.4|12180.4|12191.4|12180.4|12194.4|12183.4|12188.4|12177.4|120
1696514700000|2023-10-05 14:05:00|12192.4|12179.4|12187.4|12175.4|12192.4|12180.4|12186.4|12175.4|124
1696515000000|2023-10-05 14:10:00|12188.4|12176.4|12191.4|12180.4|12193.4|12182.4|12185.4|12174.4|327
1696515300000|2023-10-05 14:15:00|12192.4|12181.4|12198.4|12187.4|12199.4|12187.4|12189.4|12178.4|205
1696515600000|2023-10-05 14:20:00|12199.4|12186.4|12190.4|12179.4|12199.4|12188.4|12188.4|12177.4|274
1696515900000|2023-10-05 14:25:00|12191.4|12178.4|12192.4|12180.4|12195.4|12184.4|12190.4|12178.4|208
1696516200000|2023-10-05 14:30:00|12191.4|12179.4|12191.4|12180.4|12195.4|12184.4|12189.4|12178.4|147
1696516500000|2023-10-05 14:35:00|12190.4|12179.4|12183.4|12172.4|12191.4|12179.4|12182.4|12171.4|444
1696516800000|2023-10-05 14:40:00|12184.4|12171.4|12182.4|12170.4|12184.4|12173.4|12176.4|12165.4|346
1696517100000|2023-10-05 14:45:00|12181.4|12171.4|12179.4|12168.4|12184.4|12173.4|12179.4|12168.4|174
1696517400000|2023-10-05 14:50:00|12180.4|12169.4|12184.4|12173.4|12186.4|12175.4|12179.4|12167.4|179
1696517700000|2023-10-05 14:55:00|12185.4|12174.4|12185.4|12173.4|12187.4|12176.4|12181.4|12170.4|105
1696518000000|2023-10-05 15:00:00|12184.4|12172.4|12181.4|12170.4|12186.4|12175.4|12180.4|12169.4|140
1696518300000|2023-10-05 15:05:00|12182.4|12171.4|12179.4|12167.4|12183.4|12171.4|12178.4|12167.4|78
1696518600000|2023-10-05 15:10:00|12180.4|12168.4|12183.4|12171.4|12185.4|12174.4|12179.4|12167.4|122
1696518900000|2023-10-05 15:15:00|12182.4|12172.4|12181.4|12170.4|12188.4|12177.4|12181.4|12170.4|122
1696519200000|2023-10-05 15:20:00|12182.4|12171.4|12189.4|12178.4|12190.4|12179.4|12181.4|12170.4|113
1696519500000|2023-10-05 15:25:00|12188.4|12177.4|12187.4|12176.4|12189.4|12178.4|12185.4|12174.4|107
1696519800000|2023-10-05 15:30:00|12188.4|12175.4|12186.4|12175.4|12190.4|12179.4|12185.4|12173.4|221
1696520100000|2023-10-05 15:35:00|12187.4|12176.4|12191.4|12180.4|12193.4|12181.4|12187.4|12175.4|282
1696520400000|2023-10-05 15:40:00|12192.4|12181.4|12187.4|12176.4|12195.4|12183.4|12187.4|12176.4|339
1696520700000|2023-10-05 15:45:00|12188.4|12175.4|12190.4|12179.4|12193.4|12181.4|12187.4|12175.4|94
1696521000000|2023-10-05 15:50:00|12189.4|12178.4|12191.4|12180.4|12192.4|12181.4|12189.4|12178.4|43
1696521300000|2023-10-05 15:55:00|12190.4|12179.4|12189.4|12178.4|12192.4|12181.4|12187.4|12176.4|175
1696521600000|2023-10-05 16:00:00|12190.4|12179.4|12192.4|12180.4|12192.4|12181.4|12186.4|12174.4|661
1696521900000|2023-10-05 16:05:00|12191.4|12181.4|12197.4|12186.4|12198.4|12187.4|12191.4|12180.4|483
1696522200000|2023-10-05 16:10:00|12198.4|12185.4|12200.4|12189.4|12201.4|12190.4|12195.4|12184.4|192
1696522500000|2023-10-05 16:15:00|12199.4|12188.4|12197.4|12186.4|12201.4|12190.4|12196.4|12184.4|75
1696522800000|2023-10-05 16:20:00|12198.4|12187.4|12200.4|12189.4|12200.4|12189.4|12197.4|12186.4|155
1696523100000|2023-10-05 16:25:00|12201.4|12190.4|12206.4|12195.4|12207.4|12196.4|12200.4|12189.4|409
1696523400000|2023-10-05 16:30:00|12207.4|12196.4|12207.4|12196.4|12209.4|12198.4|12205.4|12194.4|116
1696523700000|2023-10-05 16:35:00|12208.4|12195.4|12207.4|12196.4|12209.4|12198.4|12205.4|12194.4|68
1696524000000|2023-10-05 16:40:00|12206.4|12195.4|12205.4|12193.4|12206.4|12195.4|12203.4|12192.4|43
1696524300000|2023-10-05 16:45:00|12204.4|12192.4|12200.4|12189.4|12206.4|12194.4|12200.4|12188.4|44
1696524600000|2023-10-05 16:50:00|12201.4|12190.4|12202.4|12190.4|12203.4|12192.4|12200.4|12189.4|24
1696524900000|2023-10-05 16:55:00|12201.4|12189.4|12203.4|12192.4|12204.4|12192.4|12198.4|12187.4|36
1696525200000|2023-10-05 17:00:00|12204.4|12191.4|12202.4|12191.4|12206.4|12195.4|12201.4|12190.4|30
1696525500000|2023-10-05 17:05:00|12203.4|12190.4|12202.4|12191.4|12204.4|12193.4|12201.4|12189.4|62
1696525800000|2023-10-05 17:10:00|12203.4|12192.4|12206.4|12195.4|12207.4|12196.4|12202.4|12191.4|106
1696526100000|2023-10-05 17:15:00|12205.4|12194.4|12205.4|12194.4|12207.4|12196.4|12203.4|12192.4|51
1696526400000|2023-10-05 17:20:00|12206.4|12193.4|12208.4|12197.4|12209.4|12198.4|12206.4|12193.4|107
1696526700000|2023-10-05 17:25:00|12209.4|12198.4|12210.4|12199.4|12210.4|12199.4|12207.4|12196.4|106
1696527000000|2023-10-05 17:30:00|12209.4|12198.4|12209.4|12198.4|12210.4|12199.4|12207.4|12196.4|369
1696527300000|2023-10-05 17:35:00|12210.4|12199.4|12213.4|12202.4|12213.4|12202.4|12209.4|12198.4|135
1696527600000|2023-10-05 17:40:00|12214.4|12203.4|12214.4|12203.4|12215.4|12204.4|12213.4|12202.4|72
1696527900000|2023-10-05 17:45:00|12215.4|12202.4|12214.4|12203.4|12215.4|12204.4|12212.4|12201.4|21
1696528200000|2023-10-05 17:50:00|12215.4|12204.4|12213.4|12202.4|12215.4|12204.4|12212.4|12201.4|31
1696528500000|2023-10-05 17:55:00|12212.4|12201.4|12214.4|12203.4|12214.4|12203.4|12211.4|12200.4|26
1696528800000|2023-10-05 18:00:00|12215.4|12204.4|12218.4|12207.4|12219.4|12208.4|12214.4|12203.4|127
1696529100000|2023-10-05 18:05:00|12217.4|12206.4|12215.4|12204.4|12218.4|12207.4|12214.4|12203.4|30
1696529400000|2023-10-05 18:10:00|12216.4|12205.4|12217.4|12206.4|12219.4|12208.4|12215.4|12203.4|62
1696529700000|2023-10-05 18:15:00|12218.4|12207.4|12219.4|12208.4|12219.4|12208.4|12217.4|12206.4|51
1696530000000|2023-10-05 18:20:00|12220.4|12209.4|12220.4|12209.4|12220.4|12209.4|12217.4|12206.4|142
1696530300000|2023-10-05 18:25:00|12219.4|12208.4|12219.4|12207.4|12220.4|12209.4|12218.4|12206.4|42
1696530600000|2023-10-05 18:30:00|12220.4|12208.4|12220.4|12208.4|12221.4|12210.4|12219.4|12207.4|69
1696530900000|2023-10-05 18:35:00|12221.4|12209.4|12222.4|12211.4|12222.4|12211.4|12218.4|12207.4|18
1696531200000|2023-10-05 18:40:00|12223.4|12212.4|12219.4|12209.4|12224.4|12212.4|12217.4|12206.4|154
1696531500000|2023-10-05 18:45:00|12218.9|12208.9|12218.4|12208.4|12219.9|12209.9|12217.9|12207.9|11
1696531800000|2023-10-05 18:50:00|12217.9|12207.9|12217.4|12207.4|12219.4|12209.4|12216.9|12206.9|21
1696532100000|2023-10-05 18:55:00|12217.9|12207.9|12220.9|12210.9|12220.9|12210.9|12214.9|12204.9|42
1696532400000|2023-10-05 19:00:00|12221.9|12211.9|12218.9|12208.9|12221.9|12211.9|12218.4|12208.4|35
1696532700000|2023-10-05 19:05:00|12218.4|12208.4|12217.9|12207.9|12219.4|12209.4|12217.9|12207.9|26
1696533000000|2023-10-05 19:10:00|12218.4|12208.4|12218.4|12208.4|12219.4|12209.4|12215.9|12205.9|10
1696533300000|2023-10-05 19:15:00|12217.9|12207.9|12216.4|12206.4|12219.9|12209.9|12215.9|12205.9|15
1696533600000|2023-10-05 19:20:00|12215.9|12205.9|12216.4|12206.4|12217.4|12207.4|12214.9|12204.9|8
1696533900000|2023-10-05 19:25:00|12216.9|12206.9|12219.9|12209.9|12219.9|12209.9|12216.9|12206.9|19
1696534200000|2023-10-05 19:30:00|12220.4|12210.4|12219.9|12209.9|12220.9|12210.9|12219.9|12209.9|73
1696534500000|2023-10-05 19:35:00|12220.4|12210.4|12221.4|12211.4|12221.9|12211.9|12219.9|12209.9|11
1696534800000|2023-10-05 19:40:00|12221.9|12211.9|12220.4|12210.4|12222.4|12212.4|12218.9|12208.9|16
1696535100000|2023-10-05 19:45:00|12220.9|12210.9|12221.4|12211.4|12222.9|12212.9|12219.9|12209.9|49
1696535400000|2023-10-05 19:50:00|12222.4|12212.4|12221.4|12211.4|12222.9|12212.9|12220.9|12210.9|12
1696535700000|2023-10-05 19:55:00|12220.9|12210.9|12222.4|12212.4|12222.9|12212.9|12218.9|12208.9|92
1696536000000|2023-10-05 20:00:00|12222.9|12212.9|12221.9|12211.9|12224.4|12214.4|12221.9|12211.9|17
1696536300000|2023-10-05 20:05:00|12221.4|12211.4|12222.4|12212.4|12222.4|12212.4|12220.9|12210.9|10
1696536600000|2023-10-05 20:10:00|12221.9|12211.9|12221.4|12211.4|12222.9|12212.9|12220.9|12210.9|1
1696536900000|2023-10-05 20:15:00|12220.9|12210.9|12220.9|12210.9|12221.4|12211.4|12220.9|12210.9|0
1696537200000|2023-10-05 20:20:00|12219.9|12209.9|12219.9|12209.9|12220.4|12210.4|12219.9|12209.9|9
1696537500000|2023-10-05 20:25:00|12220.4|12210.4|12221.9|12211.9|12222.9|12212.9|12220.4|12210.4|9
1696537800000|2023-10-05 20:30:00|||||||||1
1696538100000|2023-10-05 20:35:00|12222.4|12212.4|12220.9|12210.9|12222.4|12212.4|12220.9|12210.9|19
1696538400000|2023-10-05 20:40:00|12220.4|12210.4|12221.4|12211.4|12221.4|12211.4|12218.9|12208.9|47
1696538700000|2023-10-05 20:45:00|12221.9|12211.9|12221.4|12211.4|12221.9|12211.9|12220.9|12210.9|1
1696539000000|2023-10-05 20:50:00|12221.9|12211.9|12221.4|12211.4|12221.9|12211.9|12221.4|12211.4|18
1696539300000|2023-10-05 20:55:00|12220.9|12210.9|12221.4|12211.4|12221.9|12211.9|12220.9|12210.9|5
1696539600000|2023-10-05 21:00:00|12221.9|12211.9|12218.9|12208.9|12221.9|12211.9|12218.4|12208.4|3
1696539900000|2023-10-05 21:05:00|12218.4|12208.4|12218.4|12208.4|12218.4|12208.4|12218.4|12208.4|1
1696540200000|2023-10-05 21:10:00|12219.4|12209.4|12221.9|12211.9|12221.9|12211.9|12216.9|12206.9|17
1696540500000|2023-10-05 21:15:00|12228.6|12204.6|12228.3|12204.3|12228.8|12204.8|12227.5|12203.5|2
1696540800000|2023-10-05 21:20:00|12228.4|12204.4|12228.3|12204.3|12228.9|12204.9|12228.3|12204.3|0
1696541100000|2023-10-05 21:25:00|12228.2|12204.2|12228.2|12204.2|12228.2|12204.2|12228.2|12204.2|0
1696541400000|2023-10-05 21:30:00|12228.1|12204.1|12228.2|12204.2|12228.7|12204.7|12228|12204|0
1696541700000|2023-10-05 21:35:00|12228.3|12204.3|12228.1|12204.1|12228.8|12204.8|12227.3|12203.3|0
1696542000000|2023-10-05 21:40:00|12227.1|12203.1|12228.4|12204.4|12229.1|12205.1|12226.6|12202.6|0
1696542300000|2023-10-05 21:45:00|12228.3|12204.3|12228.1|12204.1|12228.5|12204.5|12228.1|12204.1|0
1696542600000|2023-10-05 21:50:00|12228.2|12204.2|12228.2|12204.2|12228.3|12204.3|12228.2|12204.2|0
1696542900000|2023-10-05 21:55:00|12228|12204|12227.9|12203.9|12228.5|12204.5|12227.7|12203.7|0
1696543200000|2023-10-05 22:00:00|12228.2|12204.2|12229.9|12205.9|12230.4|12206.4|12228.2|12204.2|0
1696543500000|2023-10-05 22:05:00|12229.5|12205.5|12229.9|12205.9|12229.9|12205.9|12228.5|12204.5|0
1696543800000|2023-10-05 22:10:00|12230.3|12206.3|12230.1|12206.1|12230.8|12206.8|12229.9|12205.9|0
1696544100000|2023-10-05 22:15:00|12230.3|12206.3|12229.9|12205.9|12230.4|12206.4|12229.4|12205.4|0
1696544400000|2023-10-05 22:20:00|12229.7|12205.7|12229.4|12205.4|12230.4|12206.4|12229|12205|0
1696544700000|2023-10-05 22:25:00|12229.9|12205.9|12230.4|12206.4|12230.8|12206.8|12229.7|12205.7|0
1696545000000|2023-10-05 22:30:00|12230.8|12206.8|12230.4|12206.4|12230.8|12206.8|12229.9|12205.9|0
1696545300000|2023-10-05 22:35:00|12230.8|12206.8|12229.9|12205.9|12230.8|12206.8|12229.4|12205.4|0
1696545600000|2023-10-05 22:40:00|12230.3|12206.3|12229.9|12205.9|12230.4|12206.4|12228.5|12204.5|0
1696545900000|2023-10-05 22:45:00|12229.5|12205.5|12231.8|12207.8|12231.8|12207.8|12229.4|12205.4|0
1696546200000|2023-10-05 22:50:00|12231.4|12207.4|12230.4|12206.4|12231.4|12207.4|12229.9|12205.9|0
1696546500000|2023-10-05 22:55:00|12229.9|12205.9|12229.9|12205.9|12230.4|12206.4|12229.9|12205.9|0
1696546800000|2023-10-05 23:00:00|12230.1|12206.1|12229.3|12205.3|12230.1|12206.1|12229.1|12205.1|0
1696547100000|2023-10-05 23:05:00|12229.6|12205.6|12230.5|12206.5|12231|12207|12229.6|12205.6|0
1696547400000|2023-10-05 23:10:00|12230.1|12206.1|12229.6|12205.6|12230.5|12206.5|12229.6|12205.6|0
1696547700000|2023-10-05 23:15:00|12229.2|12205.2|12227.7|12203.7|12229.2|12205.2|12227.2|12203.2|0
1696548000000|2023-10-05 23:20:00|12228.1|12204.1|12229.1|12205.1|12229.1|12205.1|12227.7|12203.7|0
1696548300000|2023-10-05 23:25:00|12228.7|12204.7|12228.3|12204.3|12229.2|12205.2|12228.3|12204.3|0
1696548600000|2023-10-05 23:30:00|12227.9|12203.9|12227.4|12203.4|12228|12204|12226.4|12202.4|0
1696548900000|2023-10-05 23:35:00|12226.9|12202.9|12228.3|12204.3|12228.8|12204.8|12226.9|12202.9|0
1696549200000|2023-10-05 23:40:00|12227.9|12203.9|12228.8|12204.8|12228.8|12204.8|12227.9|12203.9|0
1696549500000|2023-10-05 23:45:00|12228.6|12204.6|12228.3|12204.3|12229.8|12205.8|12227.9|12203.9|0
1696549800000|2023-10-05 23:50:00|12227.9|12203.9|12226.9|12202.9|12228.3|12204.3|12226.5|12202.5|0
1696550100000|2023-10-05 23:55:00|12227.4|12203.4|12227.4|12203.4|12227.9|12203.9|12226|12202|0
1696550400000|2023-10-06 00:00:00|12227.8|12203.8|12226|12202|12230.2|12206.2|12224.6|12200.6|0
1696550700000|2023-10-06 00:05:00|12225.6|12201.6|12228.7|12204.7|12229.9|12205.9|12225.1|12201.1|0
1696551000000|2023-10-06 00:10:00|12228.5|12204.5|12229.7|12205.7|12230.4|12206.4|12228.5|12204.5|0
1696551300000|2023-10-06 00:15:00|12229.5|12205.5|12229.3|12205.3|12230.1|12206.1|12227.8|12203.8|0
1696551600000|2023-10-06 00:20:00|12229.7|12205.7|12231.8|12207.8|12234.1|12210.1|12229.5|12205.5|0
1696551900000|2023-10-06 00:25:00|12231.6|12207.6|12232.8|12208.8|12233.3|12209.3|12230.7|12206.7|0
1696552200000|2023-10-06 00:30:00|12232.4|12208.4|12226.8|12202.8|12232.8|12208.8|12226.8|12202.8|0
1696552500000|2023-10-06 00:35:00|12227.2|12203.2|12228.7|12204.7|12230.6|12206.6|12226.8|12202.8|0
1696552800000|2023-10-06 00:40:00|12228.9|12204.9|12229.5|12205.5|12230.4|12206.4|12227.9|12203.9|0
1696553100000|2023-10-06 00:45:00|12229.3|12205.3|12235.6|12211.6|12236|12212|12229.1|12205.1|0
1696553400000|2023-10-06 00:50:00|12235.4|12211.4|12234.7|12210.7|12236|12212|12233.7|12209.7|0
1696553700000|2023-10-06 00:55:00|12234.9|12210.9|12236|12212|12236.5|12212.5|12234.6|12210.6|0
1696554000000|2023-10-06 01:00:00|12226.4|12216.4|12236.4|12226.4|12236.9|12226.9|12222.9|12212.9|1877
1696554300000|2023-10-06 01:05:00|12235.9|12225.9|12242.9|12232.9|12243.9|12233.9|12235.9|12225.9|1194
1696554600000|2023-10-06 01:10:00|12243.4|12233.4|12245.4|12235.4|12247.9|12237.9|12239.9|12229.9|774
1696554900000|2023-10-06 01:15:00|12245.9|12235.9|12266.9|12256.9|12270.4|12260.4|12245.4|12235.4|2633
1696555200000|2023-10-06 01:20:00|12265.9|12255.9|12274.9|12264.9|12276.9|12266.9|12265.4|12255.4|2031
1696555500000|2023-10-06 01:25:00|12275.9|12265.9|12266.9|12256.9|12281.9|12271.9|12264.9|12254.9|1422
1696555800000|2023-10-06 01:30:00|12267.4|12257.4|12252.4|12242.4|12287.9|12277.9|12249.4|12239.4|4060
1696556100000|2023-10-06 01:35:00|12252.9|12242.9|12292.9|12282.9|12298.9|12288.9|12248.4|12238.4|2472
1696556400000|2023-10-06 01:40:00|12293.4|12283.4|12276.4|12266.4|12296.4|12286.4|12269.9|12259.9|1795
1696556700000|2023-10-06 01:45:00|12274.4|12264.4|12262.4|12252.4|12285.4|12275.4|12258.4|12248.4|1558
1696557000000|2023-10-06 01:50:00|12263.4|12253.4|12275.4|12265.4|12276.4|12266.4|12252.4|12242.4|1074
1696557300000|2023-10-06 01:55:00|12274.4|12264.4|12281.4|12271.4|12284.4|12274.4|12267.4|12257.4|911
1696557600000|2023-10-06 02:00:00|12282.4|12272.4|12272.4|12262.4|12283.4|12273.4|12262.4|12252.4|871
1696557900000|2023-10-06 02:05:00|12271.4|12261.4|12289.4|12279.4|12291.4|12281.4|12270.4|12260.4|817
1696558200000|2023-10-06 02:10:00|12288.4|12278.4|12289.4|12279.4|12298.4|12288.4|12285.4|12275.4|1189
1696558500000|2023-10-06 02:15:00|12290.4|12280.4|12279.4|12269.4|12292.4|12282.4|12278.4|12268.4|412
1696558800000|2023-10-06 02:20:00|12278.4|12268.4|12294.4|12284.4|12294.4|12284.4|12276.4|12266.4|414
1696559100000|2023-10-06 02:25:00|12293.4|12283.4|12296.4|12286.4|12297.4|12287.4|12290.4|12280.4|404
1696559400000|2023-10-06 02:30:00|12294.4|12284.4|12298.4|12288.4|12301.4|12291.4|12290.4|12280.4|705
1696559700000|2023-10-06 02:35:00|12300.4|12290.4|12299.4|12289.4|12300.4|12290.4|12296.4|12286.4|300
1696560000000|2023-10-06 02:40:00|12298.4|12288.4|12317.4|12307.4|12320.4|12310.4|12298.4|12288.4|1514
1696560300000|2023-10-06 02:45:00|12316.4|12306.4|12317.4|12307.4|12320.4|12310.4|12314.4|12304.4|975
1696560600000|2023-10-06 02:50:00|12318.4|12308.4|12320.4|12310.4|12320.4|12310.4|12315.4|12305.4|874
1696560900000|2023-10-06 02:55:00|12319.4|12309.4|12328.4|12318.4|12328.4|12318.4|12317.4|12307.4|1006
1696561200000|2023-10-06 03:00:00|12327.4|12317.4|12329.4|12319.4|12337.4|12327.4|12325.4|12315.4|2097
1696561500000|2023-10-06 03:05:00|12328.4|12318.4|12322.4|12312.4|12330.4|12320.4|12319.4|12309.4|841
1696561800000|2023-10-06 03:10:00|12321.4|12311.4|12315.4|12305.4|12322.4|12312.4|12312.4|12302.4|442
1696562100000|2023-10-06 03:15:00|12313.4|12303.4|12318.4|12308.4|12318.4|12308.4|12312.4|12302.4|497
1696562400000|2023-10-06 03:20:00|12317.4|12307.4|12326.4|12316.4|12328.4|12318.4|12315.4|12305.4|567
1696562700000|2023-10-06 03:25:00|12325.4|12315.4|12319.4|12309.4|12326.4|12316.4|12319.4|12309.4|538
1696563000000|2023-10-06 03:30:00|12320.4|12310.4|12313.4|12303.4|12322.4|12312.4|12311.4|12301.4|408
1696563300000|2023-10-06 03:35:00|12312.4|12302.4|12313.4|12303.4|12318.4|12308.4|12311.4|12301.4|510
1696563600000|2023-10-06 03:40:00|12312.4|12302.4|12314.4|12304.4|12316.4|12306.4|12311.4|12301.4|273
1696563900000|2023-10-06 03:45:00|12315.4|12305.4|12316.4|12306.4|12318.4|12308.4|12314.4|12304.4|305
1696564200000|2023-10-06 03:50:00|12315.4|12305.4|12317.4|12307.4|12317.4|12307.4|12312.4|12302.4|178
1696564500000|2023-10-06 03:55:00|12318.4|12308.4|12320.4|12310.4|12320.4|12310.4|12315.4|12305.4|234
1696564800000|2023-10-06 04:00:00|12319.4|12309.4|12313.4|12303.4|12319.4|12309.4|12313.4|12303.4|220
1696565100000|2023-10-06 04:05:00|12312.4|12302.4|12312.4|12302.4|12313.4|12303.4|12311.4|12301.4|282
1696565400000|2023-10-06 04:10:00|12311.4|12301.4|12306.4|12296.4|12311.4|12301.4|12306.4|12296.4|304
1696565700000|2023-10-06 04:15:00|12307.4|12297.4|12317.4|12307.4|12318.4|12308.4|12307.4|12297.4|339
1696566000000|2023-10-06 04:20:00|12315.4|12305.4|12317.4|12307.4|12321.4|12311.4|12315.4|12305.4|111
1696566300000|2023-10-06 04:25:00|12316.4|12306.4|12315.4|12305.4|12317.4|12307.4|12312.4|12302.4|63
1696566600000|2023-10-06 04:30:00|12316.4|12306.4|12310.4|12300.4|12316.4|12306.4|12310.4|12300.4|218
1696566900000|2023-10-06 04:35:00|12311.4|12301.4|12310.4|12300.4|12312.4|12302.4|12308.4|12298.4|521
1696567200000|2023-10-06 04:40:00|12311.4|12301.4|12308.4|12298.4|12311.4|12301.4|12307.4|12297.4|92
1696567500000|2023-10-06 04:45:00|12309.4|12299.4|12309.4|12299.4|12310.4|12300.4|12308.4|12298.4|71
1696567800000|2023-10-06 04:50:00|12310.4|12300.4|12310.4|12300.4|12311.4|12301.4|12309.4|12299.4|82
1696568100000|2023-10-06 04:55:00|12311.4|12301.4|12308.4|12298.4|12311.4|12301.4|12306.4|12296.4|99
1696568400000|2023-10-06 05:00:00|12305.4|12295.4|12310.4|12300.4|12312.4|12302.4|12302.4|12292.4|947
1696568700000|2023-10-06 05:05:00|12309.4|12299.4|12306.4|12296.4|12309.4|12299.4|12296.4|12286.4|394
1696569000000|2023-10-06 05:10:00|12303.4|12293.4|12306.4|12296.4|12307.4|12297.4|12301.4|12291.4|375
1696569300000|2023-10-06 05:15:00|12305.4|12295.4|12293.4|12283.4|12309.4|12299.4|12292.4|12282.4|519
1696569600000|2023-10-06 05:20:00|12292.4|12282.4|12307.4|12297.4|12307.4|12297.4|12291.4|12281.4|376
1696569900000|2023-10-06 05:25:00|12306.4|12296.4|12289.4|12279.4|12306.4|12296.4|12289.4|12279.4|340
1696570200000|2023-10-06 05:30:00|12290.4|12280.4|12286.4|12276.4|12292.4|12282.4|12284.4|12274.4|453
1696570500000|2023-10-06 05:35:00|12285.4|12275.4|12287.4|12277.4|12290.4|12280.4|12284.4|12274.4|169
1696570800000|2023-10-06 05:40:00|12286.4|12276.4|12285.4|12275.4|12288.4|12278.4|12281.4|12271.4|256
1696571100000|2023-10-06 05:45:00|12284.4|12274.4|12287.4|12277.4|12287.4|12277.4|12279.4|12269.4|317
1696571400000|2023-10-06 05:50:00|12286.4|12276.4|12281.4|12271.4|12288.4|12278.4|12275.4|12265.4|531
1696571700000|2023-10-06 05:55:00|12280.4|12270.4|12275.4|12265.4|12283.4|12273.4|12273.4|12263.4|342
1696572000000|2023-10-06 06:00:00|12273.4|12263.4|12281.4|12271.4|12281.4|12271.4|12273.4|12263.4|263
1696572300000|2023-10-06 06:05:00|12280.4|12270.4|12286.4|12276.4|12289.4|12279.4|12279.4|12269.4|184
1696572600000|2023-10-06 06:10:00|12285.4|12275.4|12290.4|12280.4|12292.4|12282.4|12285.4|12275.4|415
1696572900000|2023-10-06 06:15:00|12289.4|12279.4|12293.4|12283.4|12293.4|12283.4|12287.4|12277.4|353
1696573200000|2023-10-06 06:20:00|12292.4|12282.4|12293.4|12283.4|12295.4|12285.4|12289.4|12279.4|239
1696573500000|2023-10-06 06:25:00|12292.4|12282.4|12280.4|12270.4|12292.4|12282.4|12278.4|12268.4|261
1696573800000|2023-10-06 06:30:00|12278.4|12268.4|12281.4|12271.4|12283.4|12273.4|12277.4|12267.4|270
1696574100000|2023-10-06 06:35:00|12280.4|12270.4|12286.4|12276.4|12291.4|12281.4|12278.4|12268.4|371
1696574400000|2023-10-06 06:40:00|12285.4|12275.4|12276.4|12266.4|12286.4|12276.4|12276.4|12266.4|302
1696574700000|2023-10-06 06:45:00|12275.4|12265.4|12276.4|12266.4|12277.4|12267.4|12273.4|12263.4|343
1696575000000|2023-10-06 06:50:00|12277.4|12267.4|12272.4|12262.4|12280.4|12270.4|12272.4|12262.4|355
1696575300000|2023-10-06 06:55:00|12271.4|12261.4|12275.4|12265.4|12276.4|12266.4|12271.4|12261.4|493
1696575600000|2023-10-06 07:00:00|12276.4|12264.4|12289.4|12277.4|12290.4|12278.4|12274.4|12263.4|426
1696575900000|2023-10-06 07:05:00|12288.4|12276.4|12287.4|12276.4|12288.4|12277.4|12285.4|12274.4|49
1696576200000|2023-10-06 07:10:00|12285.4|12275.4|12289.4|12278.4|12291.4|12280.4|12285.4|12274.4|158
1696576500000|2023-10-06 07:15:00|12288.4|12277.4|12286.4|12275.4|12289.4|12278.4|12286.4|12274.4|266
1696576800000|2023-10-06 07:20:00|12285.4|12274.4|12285.4|12273.4|12287.4|12275.4|12281.4|12270.4|121
1696577100000|2023-10-06 07:25:00|12286.4|12274.4|12282.4|12271.4|12287.4|12276.4|12281.4|12270.4|76
1696577400000|2023-10-06 07:30:00|12281.4|12270.4|12285.4|12274.4|12287.4|12276.4|12281.4|12269.4|143
1696577700000|2023-10-06 07:35:00|12284.4|12273.4|12291.4|12280.4|12292.4|12281.4|12284.4|12273.4|290
1696578000000|2023-10-06 07:40:00|12292.4|12281.4|12294.4|12283.4|12299.4|12287.4|12290.4|12279.4|377
1696578300000|2023-10-06 07:45:00|12295.4|12284.4|12293.4|12282.4|12298.4|12287.4|12293.4|12282.4|51
1696578600000|2023-10-06 07:50:00|12292.4|12281.4|12297.4|12285.4|12298.4|12287.4|12292.4|12281.4|153
1696578900000|2023-10-06 07:55:00|12296.4|12286.4|12308.4|12296.4|12311.4|12299.4|12295.4|12284.4|1222
1696579200000|2023-10-06 08:00:00|12309.4|12297.4|12301.4|12289.4|12309.4|12297.4|12300.4|12289.4|384
1696579500000|2023-10-06 08:05:00|12302.4|12290.4|12298.4|12287.4|12304.4|12293.4|12298.4|12286.4|165
1696579800000|2023-10-06 08:10:00|12299.4|12288.4|12302.4|12291.4|12305.4|12294.4|12297.4|12286.4|407
1696580100000|2023-10-06 08:15:00|12301.4|12290.4|12302.4|12290.4|12304.4|12292.4|12299.4|12288.4|98
1696580400000|2023-10-06 08:20:00|12303.4|12291.4|12302.4|12290.4|12305.4|12294.4|12300.4|12288.4|162
1696580700000|2023-10-06 08:25:00|12301.4|12289.4|12309.4|12296.4|12309.4|12296.4|12300.4|12289.4|303
1696581000000|2023-10-06 08:30:00|12314.1|12290.1|12305.5|12281.5|12314.7|12290.7|12304|12280|0
1696581300000|2023-10-06 08:35:00|12305.7|12281.7|12307.1|12283.1|12307.3|12283.3|12304.4|12280.4|164
1696581600000|2023-10-06 08:40:00|12306.7|12282.7|12312|12288|12312.4|12288.4|12306.1|12282.1|0
1696581900000|2023-10-06 08:45:00|12311.6|12287.6|12312.1|12288.1|12313.5|12289.5|12310.7|12286.7|0
1696582200000|2023-10-06 08:50:00|12311.7|12287.7|12306.7|12282.7|12312.1|12288.1|12306.5|12282.5|0
1696582500000|2023-10-06 08:55:00|12306.5|12282.5|12304.3|12280.3|12307.7|12283.7|12304.3|12280.3|0
1696582800000|2023-10-06 09:00:00|12304.5|12280.5|12302.4|12291.4|12305.3|12292.4|12299.4|12280.5|33
1696583100000|2023-10-06 09:05:00|12303.4|12290.4|12305.4|12294.4|12306.4|12295.4|12301.4|12289.4|42
1696583400000|2023-10-06 09:10:00|12306.4|12295.4|12304.4|12293.4|12308.4|12296.4|12304.4|12293.4|108
1696583700000|2023-10-06 09:15:00|12305.4|12294.4|12298.4|12286.4|12306.4|12294.4|12297.4|12286.4|261
1696584000000|2023-10-06 09:20:00|12297.4|12287.4|12298.4|12286.4|12298.4|12287.4|12296.4|12285.4|40
1696584300000|2023-10-06 09:25:00|12297.4|12285.4|12299.4|12287.4|12299.4|12288.4|12296.4|12285.4|55
1696584600000|2023-10-06 09:30:00|12300.4|12288.4|12306.4|12295.4|12307.4|12295.4|12299.4|12287.4|308
1696584900000|2023-10-06 09:35:00|12305.4|12294.4|12302.4|12290.4|12305.4|12294.4|12301.4|12290.4|30
1696585200000|2023-10-06 09:40:00|12301.4|12291.4|12302.4|12291.4|12303.4|12292.4|12300.4|12289.4|15
1696585500000|2023-10-06 09:45:00|12301.4|12290.4|12297.4|12285.4|12301.4|12290.4|12296.4|12285.4|40
1696585800000|2023-10-06 09:50:00|12296.4|12286.4|12301.4|12289.4|12301.4|12290.4|12296.4|12285.4|96
1696586100000|2023-10-06 09:55:00|12302.4|12290.4|12303.4|12292.4|12305.4|12293.4|12302.4|12290.4|28
1696586400000|2023-10-06 10:00:00|12302.4|12291.4|12302.4|12291.4|12304.4|12293.4|12301.4|12290.4|78
1696586700000|2023-10-06 10:05:00|12301.4|12290.4|12303.4|12291.4|12303.4|12292.4|12301.4|12290.4|94
1696587000000|2023-10-06 10:10:00|12302.4|12292.4|12304.4|12293.4|12306.4|12295.4|12302.4|12292.4|26
1696587300000|2023-10-06 10:15:00|12305.4|12294.4|12306.4|12294.4|12307.4|12295.4|12304.4|12294.4|42
1696587600000|2023-10-06 10:20:00|12307.4|12295.4|12306.4|12295.4|12307.4|12296.4|12305.4|12294.4|19
1696587900000|2023-10-06 10:25:00|12305.4|12294.4|12309.4|12298.4|12310.4|12298.4|12305.4|12294.4|25
1696588200000|2023-10-06 10:30:00|12310.4|12297.4|12309.4|12297.4|12311.4|12300.4|12308.4|12297.4|37
1696588500000|2023-10-06 10:35:00|12310.4|12298.4|12308.4|12297.4|12311.4|12300.4|12308.4|12297.4|14
1696588800000|2023-10-06 10:40:00|12309.4|12298.4|12311.4|12300.4|12311.4|12300.4|12308.4|12297.4|14
1696589100000|2023-10-06 10:45:00|12310.4|12299.4|12306.4|12295.4|12310.4|12299.4|12306.4|12295.4|22
1696589400000|2023-10-06 10:50:00|12305.4|12294.4|12305.4|12294.4|12307.4|12296.4|12304.4|12293.4|38
1696589700000|2023-10-06 10:55:00|12306.4|12295.4|12306.4|12295.4|12307.4|12296.4|12304.4|12293.4|4
1696590000000|2023-10-06 11:00:00|12307.4|12294.4|12304.4|12292.4|12307.4|12295.4|12303.4|12291.4|77
1696590300000|2023-10-06 11:05:00|12305.4|12293.4|12307.4|12296.4|12307.4|12296.4|12303.4|12292.4|54
1696590600000|2023-10-06 11:10:00|12308.4|12297.4|12307.4|12295.4|12309.4|12298.4|12306.4|12295.4|49
1696590900000|2023-10-06 11:15:00|12306.4|12296.4|12308.4|12296.4|12310.4|12299.4|12306.4|12295.4|24
1696591200000|2023-10-06 11:20:00|12309.4|12297.4|12306.4|12295.4|12310.4|12299.4|12306.4|12295.4|29
1696591500000|2023-10-06 11:25:00|12307.4|12296.4|12304.4|12293.4|12308.4|12296.4|12304.4|12293.4|9
1696591800000|2023-10-06 11:30:00|12303.4|12292.4|12303.4|12291.4|12305.4|12293.4|12301.4|12290.4|17
1696592100000|2023-10-06 11:35:00|12302.4|12292.4|12302.4|12291.4|12303.4|12292.4|12301.4|12290.4|45
1696592400000|2023-10-06 11:40:00|12303.4|12290.4|12306.4|12294.4|12306.4|12294.4|12302.4|12290.4|24
1696592700000|2023-10-06 11:45:00|12307.4|12295.4|12307.4|12296.4|12308.4|12297.4|12306.4|12295.4|18
1696593000000|2023-10-06 11:50:00|12306.4|12295.4|12306.4|12294.4|12309.4|12298.4|12305.4|12294.4|12
1696593300000|2023-10-06 11:55:00|12305.4|12295.4|12304.4|12292.4|12306.4|12295.4|12303.4|12292.4|10
1696593600000|2023-10-06 12:00:00|12303.4|12293.4|12306.4|12295.4|12306.4|12295.4|12303.4|12292.4|37
1696593900000|2023-10-06 12:05:00|12307.4|12296.4|12305.4|12294.4|12309.4|12297.4|12305.4|12294.4|114
1696594200000|2023-10-06 12:10:00|12306.4|12293.4|12303.4|12292.4|12306.4|12294.4|12302.4|12290.4|19
1696594500000|2023-10-06 12:15:00|12304.4|12293.4|12302.4|12290.4|12305.4|12294.4|12302.4|12290.4|33
1696594800000|2023-10-06 12:20:00|12301.4|12289.4|12299.4|12288.4|12302.4|12291.4|12299.4|12287.4|59
1696595100000|2023-10-06 12:25:00|12300.4|12289.4|12307.4|12295.4|12309.4|12296.4|12298.4|12286.4|235
1696595400000|2023-10-06 12:30:00|12308.4|12294.4|12272.4|12260.4|12308.4|12295.4|12265.4|12254.4|1777
1696595700000|2023-10-06 12:35:00|12273.4|12261.4|12283.4|12271.4|12286.4|12275.4|12271.4|12260.4|1033
1696596000000|2023-10-06 12:40:00|12282.4|12270.4|12280.4|12268.4|12288.4|12277.4|12277.4|12265.4|193
1696596300000|2023-10-06 12:45:00|12279.4|12269.4|12270.4|12259.4|12280.4|12269.4|12270.4|12258.4|260
1696596600000|2023-10-06 12:50:00|12269.4|12258.4|12270.4|12258.4|12273.4|12262.4|12261.4|12250.4|750
1696596900000|2023-10-06 12:55:00|12269.4|12259.4|12268.4|12256.4|12272.4|12261.4|12266.4|12255.4|310
1696597200000|2023-10-06 13:00:00|12267.4|12257.4|12265.4|12253.4|12271.4|12259.4|12261.4|12250.4|228
1696597500000|2023-10-06 13:05:00|12264.4|12254.4|12276.4|12264.4|12278.4|12266.4|12264.4|12252.4|229
1696597800000|2023-10-06 13:10:00|12275.4|12263.4|12277.4|12265.4|12282.4|12271.4|12274.4|12262.4|87
1696598100000|2023-10-06 13:15:00|12278.4|12266.4|12283.4|12272.4|12286.4|12274.4|12277.4|12266.4|114
1696598400000|2023-10-06 13:20:00|12282.4|12271.4|12290.4|12278.4|12292.4|12281.4|12282.4|12271.4|268
1696598700000|2023-10-06 13:25:00|12289.4|12279.4|12285.4|12274.4|12291.4|12280.4|12285.4|12274.4|58
1696599000000|2023-10-06 13:30:00|12286.4|12276.4|12289.4|12277.4|12293.4|12282.4|12285.4|12274.4|316
1696599300000|2023-10-06 13:35:00|12290.4|12278.4|12294.4|12282.4|12301.4|12290.4|12287.4|12275.4|367
1696599600000|2023-10-06 13:40:00|12293.4|12281.4|12303.4|12292.4|12304.4|12293.4|12288.4|12276.4|557
1696599900000|2023-10-06 13:45:00|12304.4|12293.4|12297.4|12285.4|12312.4|12301.4|12297.4|12285.4|732
1696600200000|2023-10-06 13:50:00|12296.4|12286.4|12283.4|12271.4|12299.4|12287.4|12278.4|12267.4|812
1696600500000|2023-10-06 13:55:00|12284.4|12272.4|12276.4|12265.4|12284.4|12273.4|12273.4|12261.4|1321
1696600800000|2023-10-06 14:00:00|12277.4|12266.4|12279.4|12268.4|12284.4|12273.4|12273.4|12262.4|759
1696601100000|2023-10-06 14:05:00|12278.4|12267.4|12279.4|12268.4|12283.4|12272.4|12275.4|12263.4|707
1696601400000|2023-10-06 14:10:00|12278.4|12267.4|12287.4|12276.4|12292.4|12280.4|12276.4|12265.4|579
1696601700000|2023-10-06 14:15:00|12286.4|12275.4|12292.4|12280.4|12295.4|12283.4|12285.4|12274.4|362
1696602000000|2023-10-06 14:20:00|12291.4|12279.4|12302.4|12291.4|12302.4|12291.4|12284.4|12273.4|350
1696602300000|2023-10-06 14:25:00|12301.4|12290.4|12309.4|12298.4|12309.4|12298.4|12298.4|12287.4|216
1696602600000|2023-10-06 14:30:00|12310.4|12299.4|12314.4|12303.4|12317.4|12305.4|12308.4|12297.4|473
1696602900000|2023-10-06 14:35:00|12315.4|12302.4|12322.4|12311.4|12324.4|12313.4|12313.4|12301.4|318
1696603200000|2023-10-06 14:40:00|12323.4|12312.4|12320.4|12308.4|12325.4|12314.4|12317.4|12306.4|218
1696603500000|2023-10-06 14:45:00|12319.4|12309.4|12326.4|12314.4|12328.4|12317.4|12318.4|12306.4|325
1696603800000|2023-10-06 14:50:00|12325.4|12313.4|12322.4|12311.4|12328.4|12317.4|12321.4|12310.4|197
1696604100000|2023-10-06 14:55:00|12323.4|12312.4|12325.4|12314.4|12327.4|12316.4|12319.4|12307.4|236
1696604400000|2023-10-06 15:00:00|12326.4|12315.4|12336.4|12325.4|12336.4|12325.4|12324.4|12313.4|285
1696604700000|2023-10-06 15:05:00|12335.4|12324.4|12340.4|12329.4|12340.4|12329.4|12333.4|12322.4|284
1696605000000|2023-10-06 15:10:00|12339.4|12328.4|12351.4|12340.4|12351.4|12340.4|12338.4|12327.4|1010
1696605300000|2023-10-06 15:15:00|12352.4|12341.4|12350.4|12339.4|12355.4|12344.4|12349.4|12338.4|541
1696605600000|2023-10-06 15:20:00|12351.4|12340.4|12363.4|12352.4|12365.4|12353.4|12349.4|12338.4|633
1696605900000|2023-10-06 15:25:00|12364.4|12353.4|12365.4|12354.4|12370.4|12359.4|12359.4|12348.4|524
1696606200000|2023-10-06 15:30:00|12366.4|12355.4|12371.4|12359.4|12372.4|12361.4|12365.4|12354.4|384
1696606500000|2023-10-06 15:35:00|12370.4|12360.4|12371.4|12359.4|12372.4|12361.4|12367.4|12356.4|780
1696606800000|2023-10-06 15:40:00|12372.4|12360.4|12367.4|12356.4|12373.4|12362.4|12367.4|12355.4|949
1696607100000|2023-10-06 15:45:00|12368.4|12357.4|12375.4|12364.4|12375.4|12364.4|12364.4|12353.4|598
1696607400000|2023-10-06 15:50:00|12376.4|12363.4|12376.4|12364.4|12376.4|12365.4|12372.4|12361.4|393
1696607700000|2023-10-06 15:55:00|12375.4|12365.4|12376.4|12365.4|12378.4|12367.4|12374.4|12363.4|319
1696608000000|2023-10-06 16:00:00|12377.4|12366.4|12380.4|12369.4|12381.4|12369.4|12375.4|12363.4|486
1696608300000|2023-10-06 16:05:00|12381.4|12370.4|12383.4|12372.4|12389.4|12377.4|12378.4|12366.4|717
1696608600000|2023-10-06 16:10:00|12384.4|12373.4|12376.4|12365.4|12384.4|12373.4|12375.4|12364.4|176
1696608900000|2023-10-06 16:15:00|12375.4|12364.4|12369.4|12358.4|12376.4|12365.4|12369.4|12358.4|163
1696609200000|2023-10-06 16:20:00|12370.4|12357.4|12368.4|12356.4|12370.4|12359.4|12365.4|12353.4|128
1696609500000|2023-10-06 16:25:00|12367.4|12355.4|12370.4|12358.4|12372.4|12361.4|12366.4|12354.4|88
1696609800000|2023-10-06 16:30:00|12369.4|12359.4|12365.4|12354.4|12371.4|12360.4|12365.4|12354.4|104
1696610100000|2023-10-06 16:35:00|12366.4|12353.4|12364.4|12353.4|12369.4|12358.4|12362.4|12351.4|188
1696610400000|2023-10-06 16:40:00|12365.4|12352.4|12369.4|12358.4|12369.4|12358.4|12363.4|12352.4|29
1696610700000|2023-10-06 16:45:00|12368.4|12357.4|12370.4|12359.4|12372.4|12361.4|12368.4|12357.4|142
1696611000000|2023-10-06 16:50:00|12371.4|12360.4|12367.4|12355.4|12371.4|12360.4|12365.4|12354.4|173
1696611300000|2023-10-06 16:55:00|12368.4|12356.4|12366.4|12355.4|12368.4|12357.4|12364.4|12352.4|56
1696611600000|2023-10-06 17:00:00|12367.4|12356.4|12369.4|12357.4|12373.4|12362.4|12366.4|12356.4|132
1696611900000|2023-10-06 17:05:00|12368.4|12358.4|12365.4|12354.4|12370.4|12359.4|12364.4|12353.4|152
1696612200000|2023-10-06 17:10:00|12364.4|12353.4|12374.4|12363.4|12374.4|12363.4|12364.4|12353.4|80
1696612500000|2023-10-06 17:15:00|12375.4|12362.4|12373.4|12362.4|12375.4|12363.4|12372.4|12361.4|38
1696612800000|2023-10-06 17:20:00|12374.4|12363.4|12376.4|12364.4|12378.4|12366.4|12372.4|12361.4|105
1696613100000|2023-10-06 17:25:00|12375.4|12363.4|12378.4|12367.4|12380.4|12369.4|12374.4|12363.4|241
1696613400000|2023-10-06 17:30:00|12379.4|12368.4|12379.4|12367.4|12380.4|12368.4|12377.4|12366.4|179
1696613700000|2023-10-06 17:35:00|12378.4|12366.4|12378.4|12367.4|12379.4|12367.4|12375.4|12364.4|311
1696614000000|2023-10-06 17:40:00|12379.4|12368.4|12377.4|12365.4|12379.4|12368.4|12375.4|12363.4|160
1696614300000|2023-10-06 17:45:00|12376.4|12366.4|12376.4|12365.4|12378.4|12366.4|12375.4|12364.4|116
1696614600000|2023-10-06 17:50:00|12377.4|12366.4|12374.4|12363.4|12377.4|12366.4|12372.4|12361.4|222
1696614900000|2023-10-06 17:55:00|12375.4|12364.4|12376.4|12365.4|12377.4|12366.4|12375.4|12363.4|60
1696615200000|2023-10-06 18:00:00|12377.4|12364.4|12376.4|12365.4|12377.4|12366.4|12374.4|12363.4|31
1696615500000|2023-10-06 18:05:00|12375.4|12364.4|12377.4|12366.4|12378.4|12367.4|12375.4|12364.4|37
1696615800000|2023-10-06 18:10:00|12378.4|12367.4|12377.4|12366.4|12379.4|12368.4|12376.4|12365.4|123
1696616100000|2023-10-06 18:15:00|12376.4|12365.4|12376.4|12365.4|12378.4|12367.4|12375.4|12364.4|40
1696616400000|2023-10-06 18:20:00|12377.4|12366.4|12377.4|12366.4|12379.4|12368.4|12376.4|12366.4|41
1696616700000|2023-10-06 18:25:00|12376.4|12365.4|12383.4|12372.4|12383.4|12372.4|12376.4|12365.4|84
1696617000000|2023-10-06 18:30:00|12382.4|12371.4|12386.4|12374.4|12386.4|12375.4|12382.4|12370.4|132
1696617300000|2023-10-06 18:35:00|12385.4|12375.4|12385.4|12374.4|12388.4|12377.4|12384.4|12372.4|234
1696617600000|2023-10-06 18:40:00|12384.4|12373.4|12383.4|12373.4|12385.4|12374.4|12382.4|12371.4|167
1696617900000|2023-10-06 18:45:00|12383.9|12373.9|12382.9|12372.9|12384.9|12374.9|12379.9|12369.9|122
1696618200000|2023-10-06 18:50:00|12381.9|12371.9|12377.9|12367.9|12382.9|12372.9|12377.9|12367.9|85
1696618500000|2023-10-06 18:55:00|12377.4|12367.4|12378.4|12368.4|12378.9|12368.9|12376.9|12366.9|55
1696618800000|2023-10-06 19:00:00|12377.9|12367.9|12372.9|12362.9|12377.9|12367.9|12372.4|12362.4|232
1696619100000|2023-10-06 19:05:00|12372.4|12362.4|12376.9|12366.9|12377.4|12367.4|12372.4|12362.4|44
1696619400000|2023-10-06 19:10:00|12376.4|12366.4|12372.9|12362.9|12376.9|12366.9|12371.9|12361.9|66
1696619700000|2023-10-06 19:15:00|12373.4|12363.4|12374.4|12364.4|12374.9|12364.9|12372.4|12362.4|44
1696620000000|2023-10-06 19:20:00|12373.9|12363.9|12375.9|12365.9|12376.9|12366.9|12372.9|12362.9|29
1696620300000|2023-10-06 19:25:00|12375.4|12365.4|12375.9|12365.9|12377.9|12367.9|12374.9|12364.9|48
1696620600000|2023-10-06 19:30:00|12376.4|12366.4|12373.9|12363.9|12378.9|12368.9|12372.9|12362.9|258
1696620900000|2023-10-06 19:35:00|12372.9|12362.9|12378.4|12368.4|12378.9|12368.9|12372.4|12362.4|284
1696621200000|2023-10-06 19:40:00|12378.9|12368.9|12380.9|12370.9|12381.9|12371.9|12378.4|12368.4|294
1696621500000|2023-10-06 19:45:00|12381.4|12371.4|12382.4|12372.4|12383.9|12373.9|12380.9|12370.9|226
1696621800000|2023-10-06 19:50:00|12381.9|12371.9|12378.9|12368.9|12381.9|12371.9|12378.9|12368.9|215
1696622100000|2023-10-06 19:55:00|12379.4|12369.4|12382.9|12372.9|12382.9|12372.9|12378.4|12368.4|521
1696622400000|2023-10-06 20:00:00|12382.4|12372.4|12385.4|12375.4|12385.9|12375.9|12381.9|12371.9|134
1696622700000|2023-10-06 20:05:00|12384.9|12374.9|12384.9|12374.9|12384.9|12374.9|12384.4|12374.4|1
1696623000000|2023-10-06 20:10:00|12384.4|12374.4|12384.4|12374.4|12384.9|12374.9|12383.9|12373.9|7
1696623300000|2023-10-06 20:15:00|12384.9|12374.9|12384.4|12374.4|12384.9|12374.9|12384.4|12374.4|3
1696623600000|2023-10-06 20:20:00|12384.9|12374.9|12384.9|12374.9|12385.4|12375.4|12384.4|12374.4|84
1696623900000|2023-10-06 20:25:00|12385.4|12375.4|12386.4|12376.4|12386.4|12376.4|12385.4|12375.4|68
1696624200000|2023-10-06 20:30:00|12386.9|12376.9|12387.4|12377.4|12388.9|12378.9|12386.4|12376.4|104
1696624500000|2023-10-06 20:35:00|12386.4|12376.4|12386.4|12376.4|12386.4|12376.4|12386.4|12376.4|26
1696624800000|2023-10-06 20:40:00|12386.9|12376.9|12387.4|12377.4|12388.4|12378.4|12386.9|12376.9|89
1696625100000|2023-10-06 20:45:00|12386.9|12376.9|12387.4|12377.4|12387.4|12377.4|12386.4|12376.4|35
1696625400000|2023-10-06 20:50:00|12386.9|12376.9|12385.9|12375.9|12386.9|12376.9|12385.4|12375.4|26
1696625700000|2023-10-06 20:55:00|12386.9|12376.9|12389.4|12379.4|12389.4|12379.4|12386.4|12376.4|59
1696802400000|2023-10-08 22:00:00|12343|12319|12333|12309|12343.7|12319.7|12333|12309|0
1696802700000|2023-10-08 22:05:00|12333.2|12309.2|12321|12297|12342.7|12318.7|12320.8|12296.8|0
1696803000000|2023-10-08 22:10:00|12321.2|12297.2|12318.6|12294.6|12329.7|12305.7|12316.3|12292.3|0
1696803300000|2023-10-08 22:15:00|12319|12295|12327.9|12303.9|12332.6|12308.6|12319|12295|0
1696803600000|2023-10-08 22:20:00|12327.5|12303.5|12336.4|12312.4|12336.4|12312.4|12327|12303|0
1696803900000|2023-10-08 22:25:00|12336.8|12312.8|12337|12313|12338.9|12314.9|12335.4|12311.4|0
1696804200000|2023-10-08 22:30:00|12336.7|12312.7|12334.5|12310.5|12337.9|12313.9|12332.1|12308.1|0
1696804500000|2023-10-08 22:35:00|12334.9|12310.9|12331.2|12307.2|12338.7|12314.7|12330.2|12306.2|0
1696804800000|2023-10-08 22:40:00|12330.9|12306.9|12332.2|12308.2|12338.7|12314.7|12330.4|12306.4|0
1696805100000|2023-10-08 22:45:00|12331.8|12307.8|12330.3|12306.3|12335.5|12311.5|12330.3|12306.3|0
1696805400000|2023-10-08 22:50:00|12330.8|12306.8|12327.2|12303.2|12330.8|12306.8|12324.7|12300.7|0
1696805700000|2023-10-08 22:55:00|12326.8|12302.8|12326.9|12302.9|12328.3|12304.3|12326.2|12302.2|0
1696806000000|2023-10-08 23:00:00|12327.3|12303.3|12328.6|12304.6|12330.2|12306.2|12326.5|12302.5|0
1696806300000|2023-10-08 23:05:00|12329.1|12305.1|12328.4|12304.4|12330|12306|12323.4|12299.4|0
1696806600000|2023-10-08 23:10:00|12328.6|12304.6|12327.2|12303.2|12329.6|12305.6|12326.3|12302.3|0
1696806900000|2023-10-08 23:15:00|12327.6|12303.6|12329.3|12305.3|12333.4|12309.4|12327.2|12303.2|0
1696807200000|2023-10-08 23:20:00|12329.7|12305.7|12330.6|12306.6|12330.8|12306.8|12326.4|12302.4|0
1696807500000|2023-10-08 23:25:00|12330.8|12306.8|12331.9|12307.9|12333.3|12309.3|12328.9|12304.9|0
1696807800000|2023-10-08 23:30:00|12332.3|12308.3|12330.1|12306.1|12333.4|12309.4|12329.6|12305.6|0
1696808100000|2023-10-08 23:35:00|12330.5|12306.5|12334.8|12310.8|12335.3|12311.3|12330.5|12306.5|0
1696808400000|2023-10-08 23:40:00|12334.6|12310.6|12336.2|12312.2|12338.1|12314.1|12334.4|12310.4|0
1696808700000|2023-10-08 23:45:00|12335.8|12311.8|12335.3|12311.3|12336.3|12312.3|12331.5|12307.5|0
1696809000000|2023-10-08 23:50:00|12335.1|12311.1|12336.1|12312.1|12337.2|12313.2|12334.3|12310.3|0
1696809300000|2023-10-08 23:55:00|12335.7|12311.7|12340.4|12316.4|12341.3|12317.3|12334.7|12310.7|0
1696809600000|2023-10-09 00:00:00|12339.9|12315.9|12335.6|12311.6|12341.8|12317.8|12335.6|12311.6|0
1696809900000|2023-10-09 00:05:00|12336|12312|12330.6|12306.6|12338.6|12314.6|12330.3|12306.3|0
1696810200000|2023-10-09 00:10:00|12331.1|12307.1|12327.5|12303.5|12333.2|12309.2|12326.8|12302.8|0
1696810500000|2023-10-09 00:15:00|12327.9|12303.9|12334.5|12310.5|12335.5|12311.5|12327.9|12303.9|0
1696810800000|2023-10-09 00:20:00|12333.6|12309.6|12335.9|12311.9|12337.4|12313.4|12331.5|12307.5|0
1696811100000|2023-10-09 00:25:00|12335.7|12311.7|12335.1|12311.1|12338|12314|12333.4|12309.4|0
1696811400000|2023-10-09 00:30:00|12335.3|12311.3|12335.1|12311.1|12335.3|12311.3|12332.1|12308.1|0
1696811700000|2023-10-09 00:35:00|12335.5|12311.5|12337.1|12313.1|12338.9|12314.9|12335.1|12311.1|0
1696812000000|2023-10-09 00:40:00|12337|12313|12334.1|12310.1|12338.5|12314.5|12333.6|12309.6|0
1696812300000|2023-10-09 00:45:00|12334.5|12310.5|12332|12308|12337.6|12313.6|12331.6|12307.6|0
1696812600000|2023-10-09 00:50:00|12331.6|12307.6|12333.4|12309.4|12334.3|12310.3|12331.4|12307.4|0
1696812900000|2023-10-09 00:55:00|12333.8|12309.8|12331.8|12307.8|12333.9|12309.9|12329.7|12305.7|0
1696813200000|2023-10-09 01:00:00|12331.6|12307.6|12314.4|12304.4|12332.4|12322.4|12308.4|12298.4|3934
1696813500000|2023-10-09 01:05:00|12314.9|12304.9|12322.9|12312.9|12326.4|12316.4|12306.9|12296.9|1732
1696813800000|2023-10-09 01:10:00|12321.9|12311.9|12302.9|12292.9|12322.4|12312.4|12301.9|12291.9|1740
1696814100000|2023-10-09 01:15:00|12303.4|12293.4|12334.4|12324.4|12337.4|12327.4|12302.9|12292.9|1851
1696814400000|2023-10-09 01:20:00|12334.9|12324.9|12328.9|12318.9|12339.9|12329.9|12320.4|12310.4|1592
1696814700000|2023-10-09 01:25:00|12329.4|12319.4|12357.9|12347.9|12358.9|12348.9|12329.4|12319.4|2324
1696815000000|2023-10-09 01:30:00|12354.9|12344.9|12224.9|12214.9|12354.9|12344.9|12213.9|12203.9|15609
1696815300000|2023-10-09 01:35:00|12223.4|12213.4|12206.9|12196.9|12224.9|12214.9|12197.9|12187.9|5765
1696815600000|2023-10-09 01:40:00|12206.4|12196.4|12177.9|12167.9|12207.9|12197.9|12173.9|12163.9|5386
1696815900000|2023-10-09 01:45:00|12178.4|12168.4|12205.4|12195.4|12212.4|12202.4|12178.4|12168.4|6323
1696816200000|2023-10-09 01:50:00|12204.4|12194.4|12252.4|12242.4|12258.4|12248.4|12204.4|12194.4|7800
1696816500000|2023-10-09 01:55:00|12251.4|12241.4|12306.4|12296.4|12306.4|12296.4|12251.4|12241.4|9075
1696816800000|2023-10-09 02:00:00|12305.4|12295.4|12287.4|12277.4|12318.4|12308.4|12284.4|12274.4|4996
1696817100000|2023-10-09 02:05:00|12286.4|12276.4|12291.4|12281.4|12297.4|12287.4|12278.4|12268.4|2645
1696817400000|2023-10-09 02:10:00|12292.4|12282.4|12282.4|12272.4|12293.4|12283.4|12275.4|12265.4|2434
1696817700000|2023-10-09 02:15:00|12281.4|12271.4|12311.4|12301.4|12311.4|12301.4|12280.4|12270.4|2646
1696818000000|2023-10-09 02:20:00|12312.4|12302.4|12296.4|12286.4|12325.4|12315.4|12294.4|12284.4|4134
1696818300000|2023-10-09 02:25:00|12297.4|12287.4|12286.4|12276.4|12299.4|12289.4|12278.4|12268.4|2050
1696818600000|2023-10-09 02:30:00|12285.4|12275.4|12289.4|12279.4|12294.4|12284.4|12276.4|12266.4|1735
1696818900000|2023-10-09 02:35:00|12290.4|12280.4|12283.4|12273.4|12297.4|12287.4|12279.4|12269.4|1295
1696819200000|2023-10-09 02:40:00|12285.4|12275.4|12301.4|12291.4|12301.4|12291.4|12283.4|12273.4|1141
1696819500000|2023-10-09 02:45:00|12300.4|12290.4|12265.4|12255.4|12300.4|12290.4|12265.4|12255.4|3165
1696819800000|2023-10-09 02:50:00|12266.4|12256.4|12272.4|12262.4|12275.4|12265.4|12262.4|12252.4|1642
1696820100000|2023-10-09 02:55:00|12273.4|12263.4|12257.4|12247.4|12273.4|12263.4|12257.4|12247.4|1568
1696820400000|2023-10-09 03:00:00|12256.4|12246.4|12262.4|12252.4|12271.4|12261.4|12253.4|12243.4|1968
1696820700000|2023-10-09 03:05:00|12263.4|12253.4|12262.4|12252.4|12272.4|12262.4|12258.4|12248.4|1146
1696821000000|2023-10-09 03:10:00|12263.4|12253.4|12258.4|12248.4|12274.4|12264.4|12258.4|12248.4|1160
1696821300000|2023-10-09 03:15:00|12257.4|12247.4|12271.4|12261.4|12272.4|12262.4|12256.4|12246.4|1146
1696821600000|2023-10-09 03:20:00|12272.4|12262.4|12261.4|12251.4|12280.4|12270.4|12261.4|12251.4|1301
1696821900000|2023-10-09 03:25:00|12262.4|12252.4|12263.4|12253.4|12269.4|12259.4|12259.4|12249.4|1800
1696822200000|2023-10-09 03:30:00|12262.4|12252.4|12263.4|12253.4|12266.4|12256.4|12259.4|12249.4|268
1696822500000|2023-10-09 03:35:00|12264.4|12254.4|12265.4|12255.4|12266.4|12256.4|12264.4|12254.4|281
1696822800000|2023-10-09 03:40:00|12264.4|12254.4|12266.4|12256.4|12269.4|12259.4|12264.4|12254.4|240
1696823100000|2023-10-09 03:45:00|12267.4|12257.4|12264.4|12254.4|12267.4|12257.4|12258.4|12248.4|237
1696823400000|2023-10-09 03:50:00|12263.4|12253.4|12267.4|12257.4|12267.4|12257.4|12263.4|12253.4|146
1696823700000|2023-10-09 03:55:00|12266.4|12256.4|12265.4|12255.4|12270.4|12260.4|12265.4|12255.4|260
1696824000000|2023-10-09 04:00:00|12264.4|12254.4|12262.4|12252.4|12267.4|12257.4|12262.4|12252.4|246
1696824300000|2023-10-09 04:05:00|12261.4|12251.4|12258.4|12248.4|12262.4|12252.4|12254.4|12244.4|388
1696824600000|2023-10-09 04:10:00|12259.4|12249.4|12259.4|12249.4|12265.4|12255.4|12258.4|12248.4|205
1696824900000|2023-10-09 04:15:00|12260.4|12250.4|12268.4|12258.4|12269.4|12259.4|12260.4|12250.4|306
1696825200000|2023-10-09 04:20:00|12269.4|12259.4|12268.4|12258.4|12272.4|12262.4|12267.4|12257.4|208
1696825500000|2023-10-09 04:25:00|12267.4|12257.4|12265.4|12255.4|12269.4|12259.4|12265.4|12255.4|239
1696825800000|2023-10-09 04:30:00|12264.4|12254.4|12270.4|12260.4|12270.4|12260.4|12263.4|12253.4|284
1696826100000|2023-10-09 04:35:00|12269.4|12259.4|12268.4|12258.4|12270.4|12260.4|12267.4|12257.4|104
1696826400000|2023-10-09 04:40:00|12269.4|12259.4|12268.4|12258.4|12270.4|12260.4|12267.4|12257.4|94
1696826700000|2023-10-09 04:45:00|12267.4|12257.4|12267.4|12257.4|12268.4|12258.4|12267.4|12257.4|138
1696827000000|2023-10-09 04:50:00|12268.4|12258.4|12272.4|12262.4|12272.4|12262.4|12268.4|12258.4|163
1696827300000|2023-10-09 04:55:00|12271.4|12261.4|12271.4|12261.4|12272.4|12262.4|12268.4|12258.4|221
1696827600000|2023-10-09 05:00:00|12272.4|12262.4|12290.4|12280.4|12290.4|12280.4|12258.4|12248.4|3461
1696827900000|2023-10-09 05:05:00|12289.4|12279.4|12268.4|12258.4|12292.4|12282.4|12265.4|12255.4|1906
1696828200000|2023-10-09 05:10:00|12267.4|12257.4|12268.4|12258.4|12269.4|12259.4|12259.4|12249.4|1756
1696828500000|2023-10-09 05:15:00|12269.4|12259.4|12264.4|12254.4|12273.4|12263.4|12261.4|12251.4|1805
1696828800000|2023-10-09 05:20:00|12265.4|12255.4|12254.4|12244.4|12268.4|12258.4|12254.4|12244.4|1539
1696829100000|2023-10-09 05:25:00|12255.4|12245.4|12282.4|12272.4|12282.4|12272.4|12251.4|12241.4|1980
1696829400000|2023-10-09 05:30:00|12281.4|12271.4|12268.4|12258.4|12293.4|12283.4|12267.4|12257.4|2886
1696829700000|2023-10-09 05:35:00|12269.4|12259.4|12286.4|12276.4|12300.4|12290.4|12269.4|12259.4|2532
1696830000000|2023-10-09 05:40:00|12287.4|12277.4|12309.4|12299.4|12310.4|12300.4|12287.4|12277.4|3142
1696830300000|2023-10-09 05:45:00|12310.4|12300.4|12306.4|12296.4|12310.4|12300.4|12295.4|12285.4|2115
1696830600000|2023-10-09 05:50:00|12305.4|12295.4|12300.4|12290.4|12306.4|12296.4|12296.4|12286.4|1253
1696830900000|2023-10-09 05:55:00|12299.4|12289.4|12283.4|12273.4|12306.4|12296.4|12283.4|12273.4|2275
1696831200000|2023-10-09 06:00:00|12284.4|12274.4|12288.4|12278.4|12301.4|12291.4|12274.4|12264.4|12085
1696831500000|2023-10-09 06:05:00|12287.4|12277.4|12316.4|12306.4|12316.4|12306.4|12282.4|12272.4|7388
1696831800000|2023-10-09 06:10:00|12317.4|12307.4|12294.4|12284.4|12330.4|12320.4|12289.4|12279.4|8319
1696832100000|2023-10-09 06:15:00|12293.4|12283.4|12306.4|12296.4|12307.4|12297.4|12278.4|12268.4|4810
1696832400000|2023-10-09 06:20:00|12305.4|12295.4|12302.4|12292.4|12325.4|12315.4|12300.4|12290.4|4484
1696832700000|2023-10-09 06:25:00|12299.4|12289.4|12294.4|12284.4|12301.4|12291.4|12289.4|12279.4|4477
1696833000000|2023-10-09 06:30:00|12295.4|12285.4|12299.4|12289.4|12303.4|12293.4|12287.4|12277.4|4030
1696833300000|2023-10-09 06:35:00|12298.4|12288.4|12316.4|12306.4|12321.4|12311.4|12296.4|12286.4|4206
1696833600000|2023-10-09 06:40:00|12315.4|12305.4|12319.4|12309.4|12324.4|12314.4|12310.4|12300.4|4888
1696833900000|2023-10-09 06:45:00|12320.4|12310.4|12307.4|12297.4|12322.4|12312.4|12305.4|12295.4|3852
1696834200000|2023-10-09 06:50:00|12308.4|12298.4|12305.4|12295.4|12310.4|12300.4|12299.4|12289.4|4134
1696834500000|2023-10-09 06:55:00|12306.4|12296.4|12294.4|12284.4|12306.4|12296.4|12293.4|12283.4|4477
1696834800000|2023-10-09 07:00:00|12293.4|12283.4|12292.4|12281.4|12295.4|12283.4|12285.4|12274.4|2046
1696835100000|2023-10-09 07:05:00|12291.4|12280.4|12276.4|12264.4|12295.4|12284.4|12256.4|12245.4|3100
1696835400000|2023-10-09 07:10:00|12277.4|12265.4|12273.4|12262.4|12284.4|12273.4|12272.4|12261.4|763
1696835700000|2023-10-09 07:15:00|12272.4|12261.4|12273.4|12262.4|12276.4|12264.4|12266.4|12255.4|1439
1696836000000|2023-10-09 07:20:00|12272.4|12261.4|12279.4|12268.4|12282.4|12271.4|12268.4|12257.4|609
1696836300000|2023-10-09 07:25:00|12280.4|12269.4|12282.4|12271.4|12287.4|12275.4|12278.4|12267.4|734
1696836600000|2023-10-09 07:30:00|12283.4|12272.4|12284.4|12272.4|12288.4|12276.4|12282.4|12271.4|472
1696836900000|2023-10-09 07:35:00|12283.4|12273.4|12274.4|12263.4|12284.4|12273.4|12274.4|12263.4|806
1696837200000|2023-10-09 07:40:00|12275.4|12264.4|12274.4|12262.4|12276.4|12265.4|12271.4|12260.4|939
1696837500000|2023-10-09 07:45:00|12273.4|12261.4|12280.4|12268.4|12280.4|12269.4|12271.4|12259.4|223
1696837800000|2023-10-09 07:50:00|12281.4|12269.4|12285.4|12273.4|12287.4|12275.4|12278.4|12267.4|434
1696838100000|2023-10-09 07:55:00|12284.4|12274.4|12292.4|12280.4|12294.4|12282.4|12284.4|12273.4|914
1696838400000|2023-10-09 08:00:00|12293.4|12281.4|12286.4|12275.4|12295.4|12284.4|12285.4|12274.4|1018
1696838700000|2023-10-09 08:05:00|12287.4|12274.4|12283.4|12272.4|12288.4|12277.4|12282.4|12271.4|626
1696839000000|2023-10-09 08:10:00|12284.4|12273.4|12288.4|12276.4|12288.4|12277.4|12284.4|12273.4|256
1696839300000|2023-10-09 08:15:00|12287.4|12277.4|12292.4|12281.4|12292.4|12281.4|12287.4|12276.4|199
1696839600000|2023-10-09 08:20:00|12291.4|12280.4|12288.4|12276.4|12295.4|12284.4|12287.4|12276.4|493
1696839900000|2023-10-09 08:25:00|12287.4|12275.4|12288.4|12275.4|12290.4|12278.4|12284.4|12272.4|684
1696840200000|2023-10-09 08:30:00|12291.9|12267.9|12297.6|12273.6|12303.1|12279.1|12291.5|12267.5|0
1696840500000|2023-10-09 08:35:00|12297.4|12273.4|12306.9|12282.9|12307.6|12283.6|12296.6|12272.6|226
1696840800000|2023-10-09 08:40:00|12306.6|12282.6|12308.5|12284.5|12310.4|12286.4|12305.8|12281.8|0
1696841100000|2023-10-09 08:45:00|12308.7|12284.7|12310.6|12286.6|12311.7|12287.7|12306.4|12282.4|0
1696841400000|2023-10-09 08:50:00|12311|12287|12314.8|12290.8|12315.8|12291.8|12310.2|12286.2|0
1696841700000|2023-10-09 08:55:00|12315.2|12291.2|12314.4|12290.4|12317.4|12293.4|12312.3|12288.3|0
1696842000000|2023-10-09 09:00:00|12314.8|12290.8|12305.4|12294.4|12314.8|12294.4|12298.4|12287.4|194
1696842300000|2023-10-09 09:05:00|12304.4|12293.4|12287.4|12275.4|12308.4|12297.4|12287.4|12275.4|1146
1696842600000|2023-10-09 09:10:00|12284.4|12273.4|12296.4|12284.4|12296.4|12284.4|12284.4|12273.4|159
1696842900000|2023-10-09 09:15:00|12297.4|12286.4|12299.4|12287.4|12300.4|12289.4|12294.4|12282.4|259
1696843200000|2023-10-09 09:20:00|12298.4|12288.4|12305.4|12294.4|12305.4|12294.4|12298.4|12287.4|101
1696843500000|2023-10-09 09:25:00|12304.4|12293.4|12303.4|12292.4|12309.4|12297.4|12303.4|12292.4|218
1696843800000|2023-10-09 09:30:00|12302.4|12291.4|12300.4|12289.4|12304.4|12293.4|12300.4|12289.4|199
1696844100000|2023-10-09 09:35:00|12301.4|12290.4|12300.4|12289.4|12305.4|12293.4|12300.4|12289.4|72
1696844400000|2023-10-09 09:40:00|12299.4|12288.4|12299.4|12287.4|12301.4|12290.4|12298.4|12287.4|92
1696844700000|2023-10-09 09:45:00|12300.4|12288.4|12298.4|12287.4|12302.4|12290.4|12298.4|12287.4|86
1696845000000|2023-10-09 09:50:00|12299.4|12288.4|12302.4|12290.4|12302.4|12290.4|12299.4|12287.4|60
1696845300000|2023-10-09 09:55:00|12301.4|12289.4|12301.4|12289.4|12303.4|12291.4|12299.4|12288.4|31
1696845600000|2023-10-09 10:00:00|12302.4|12290.4|12301.4|12290.4|12304.4|12293.4|12300.4|12289.4|129
1696845900000|2023-10-09 10:05:00|12302.4|12289.4|12299.4|12288.4|12302.4|12289.4|12298.4|12287.4|40
1696846200000|2023-10-09 10:10:00|12298.4|12287.4|12300.4|12289.4|12300.4|12289.4|12297.4|12286.4|37
1696846500000|2023-10-09 10:15:00|12301.4|12290.4|12299.4|12288.4|12302.4|12291.4|12299.4|12287.4|25
1696846800000|2023-10-09 10:20:00|12298.4|12287.4|12297.4|12285.4|12299.4|12288.4|12295.4|12284.4|42
1696847100000|2023-10-09 10:25:00|12296.4|12284.4|12293.4|12281.4|12296.4|12285.4|12292.4|12281.4|13
1696847400000|2023-10-09 10:30:00|12294.4|12282.4|12295.4|12283.4|12295.4|12284.4|12292.4|12281.4|7
1696847700000|2023-10-09 10:35:00|12296.4|12284.4|12296.4|12284.4|12298.4|12287.4|12295.4|12283.4|22
1696848000000|2023-10-09 10:40:00|12295.4|12283.4|12291.4|12280.4|12295.4|12283.4|12291.4|12280.4|36
1696848300000|2023-10-09 10:45:00|12290.4|12279.4|12294.4|12283.4|12294.4|12283.4|12290.4|12279.4|38
1696848600000|2023-10-09 10:50:00|12295.4|12282.4|12292.4|12281.4|12296.4|12285.4|12292.4|12281.4|38
1696848900000|2023-10-09 10:55:00|12291.4|12280.4|12291.4|12279.4|12291.4|12281.4|12289.4|12278.4|26
1696849200000|2023-10-09 11:00:00|12290.4|12280.4|12290.4|12278.4|12292.4|12281.4|12289.4|12278.4|37
1696849500000|2023-10-09 11:05:00|12289.4|12277.4|12289.4|12277.4|12290.4|12279.4|12284.4|12273.4|57
1696849800000|2023-10-09 11:10:00|12290.4|12278.4|12287.4|12276.4|12292.4|12281.4|12287.4|12276.4|22
1696850100000|2023-10-09 11:15:00|12288.4|12277.4|12285.4|12273.4|12288.4|12277.4|12283.4|12272.4|25
1696850400000|2023-10-09 11:20:00|12284.4|12272.4|12284.4|12273.4|12285.4|12274.4|12281.4|12270.4|64
1696850700000|2023-10-09 11:25:00|12285.4|12274.4|12284.4|12273.4|12285.4|12274.4|12282.4|12271.4|71
1696851000000|2023-10-09 11:30:00|12283.4|12272.4|12287.4|12275.4|12288.4|12277.4|12283.4|12272.4|42
1696851300000|2023-10-09 11:35:00|12286.4|12276.4|12289.4|12278.4|12290.4|12279.4|12286.4|12276.4|21
1696851600000|2023-10-09 11:40:00|12290.4|12279.4|12282.4|12271.4|12290.4|12279.4|12282.4|12271.4|39
1696851900000|2023-10-09 11:45:00|12283.4|12272.4|12286.4|12275.4|12286.4|12275.4|12282.4|12271.4|39
1696852200000|2023-10-09 11:50:00|12287.4|12276.4|12287.4|12276.4|12289.4|12278.4|12287.4|12275.4|26
1696852500000|2023-10-09 11:55:00|12286.4|12275.4|12285.4|12274.4|12287.4|12276.4|12282.4|12271.4|62
1696852800000|2023-10-09 12:00:00|12284.4|12273.4|12286.4|12275.4|12288.4|12277.4|12276.4|12265.4|140
1696853100000|2023-10-09 12:05:00|12287.4|12276.4|12289.4|12278.4|12290.4|12279.4|12286.4|12275.4|46
1696853400000|2023-10-09 12:10:00|12288.4|12277.4|12290.4|12278.4|12290.4|12279.4|12288.4|12276.4|25
1696853700000|2023-10-09 12:15:00|12291.4|12279.4|12288.4|12276.4|12291.4|12280.4|12287.4|12276.4|125
1696854000000|2023-10-09 12:20:00|12287.4|12275.4|12285.4|12274.4|12288.4|12276.4|12283.4|12272.4|94
1696854300000|2023-10-09 12:25:00|12286.4|12275.4|12287.4|12275.4|12288.4|12277.4|12285.4|12274.4|145
1696854600000|2023-10-09 12:30:00|12286.4|12274.4|12278.4|12267.4|12286.4|12275.4|12278.4|12267.4|131
1696854900000|2023-10-09 12:35:00|12279.4|12266.4|12271.4|12259.4|12279.4|12268.4|12271.4|12259.4|234
1696855200000|2023-10-09 12:40:00|12270.4|12260.4|12268.4|12257.4|12271.4|12260.4|12266.4|12255.4|308
1696855500000|2023-10-09 12:45:00|12269.4|12256.4|12271.4|12260.4|12272.4|12261.4|12267.4|12255.4|229
1696855800000|2023-10-09 12:50:00|12272.4|12261.4|12273.4|12261.4|12273.4|12261.4|12269.4|12258.4|221
1696856100000|2023-10-09 12:55:00|12272.4|12260.4|12268.4|12256.4|12272.4|12260.4|12268.4|12256.4|70
1696856400000|2023-10-09 13:00:00|12267.4|12257.4|12271.4|12260.4|12276.4|12265.4|12267.4|12257.4|369
1696856700000|2023-10-09 13:05:00|12272.4|12261.4|12270.4|12259.4|12274.4|12263.4|12268.4|12257.4|240
1696857000000|2023-10-09 13:10:00|12269.4|12258.4|12265.4|12254.4|12270.4|12259.4|12264.4|12253.4|408
1696857300000|2023-10-09 13:15:00|12266.4|12253.4|12262.4|12251.4|12266.4|12255.4|12261.4|12250.4|244
1696857600000|2023-10-09 13:20:00|12263.4|12252.4|12267.4|12256.4|12269.4|12258.4|12262.4|12251.4|83
1696857900000|2023-10-09 13:25:00|12266.4|12255.4|12261.4|12250.4|12269.4|12258.4|12261.4|12250.4|166
1696858200000|2023-10-09 13:30:00|12262.4|12252.4|12257.4|12246.4|12271.4|12259.4|12252.4|12241.4|1157
1696858500000|2023-10-09 13:35:00|12255.4|12245.4|12258.4|12247.4|12262.4|12251.4|12253.4|12242.4|699
1696858800000|2023-10-09 13:40:00|12259.4|12246.4|12275.4|12264.4|12275.4|12264.4|12257.4|12246.4|387
1696859100000|2023-10-09 13:45:00|12274.4|12263.4|12274.4|12262.4|12278.4|12266.4|12268.4|12257.4|799
1696859400000|2023-10-09 13:50:00|12275.4|12263.4|12281.4|12270.4|12283.4|12272.4|12270.4|12259.4|684
1696859700000|2023-10-09 13:55:00|12280.4|12269.4|12279.4|12268.4|12286.4|12275.4|12276.4|12265.4|551
1696860000000|2023-10-09 14:00:00|12278.4|12267.4|12264.4|12253.4|12279.4|12268.4|12263.4|12252.4|334
1696860300000|2023-10-09 14:05:00|12263.4|12252.4|12258.4|12247.4|12268.4|12257.4|12256.4|12245.4|261
1696860600000|2023-10-09 14:10:00|12259.4|12248.4|12263.4|12251.4|12263.4|12251.4|12256.4|12245.4|176
1696860900000|2023-10-09 14:15:00|12262.4|12252.4|12264.4|12253.4|12268.4|12257.4|12260.4|12249.4|298
1696861200000|2023-10-09 14:20:00|12263.4|12252.4|12269.4|12258.4|12269.4|12258.4|12258.4|12247.4|273
1696861500000|2023-10-09 14:25:00|12268.4|12257.4|12267.4|12256.4|12270.4|12258.4|12263.4|12252.4|228
1696861800000|2023-10-09 14:30:00|12268.4|12257.4|12268.4|12257.4|12272.4|12260.4|12265.4|12254.4|319
1696862100000|2023-10-09 14:35:00|12267.4|12256.4|12269.4|12257.4|12272.4|12261.4|12267.4|12256.4|106
1696862400000|2023-10-09 14:40:00|12270.4|12258.4|12272.4|12260.4|12273.4|12262.4|12267.4|12255.4|116
1696862700000|2023-10-09 14:45:00|12271.4|12259.4|12264.4|12253.4|12271.4|12260.4|12262.4|12251.4|104
1696863000000|2023-10-09 14:50:00|12265.4|12254.4|12268.4|12257.4|12269.4|12258.4|12262.4|12251.4|168
1696863300000|2023-10-09 14:55:00|12269.4|12256.4|12270.4|12258.4|12271.4|12260.4|12267.4|12255.4|73
1696863600000|2023-10-09 15:00:00|12269.4|12257.4|12277.4|12266.4|12278.4|12266.4|12268.4|12257.4|197
1696863900000|2023-10-09 15:05:00|12278.4|12267.4|12278.4|12267.4|12280.4|12268.4|12274.4|12263.4|150
1696864200000|2023-10-09 15:10:00|12279.4|12268.4|12276.4|12265.4|12279.4|12268.4|12274.4|12263.4|181
1696864500000|2023-10-09 15:15:00|12277.4|12266.4|12276.4|12265.4|12278.4|12267.4|12272.4|12260.4|322
1696864800000|2023-10-09 15:20:00|12277.4|12266.4|12273.4|12262.4|12277.4|12266.4|12273.4|12262.4|159
1696865100000|2023-10-09 15:25:00|12274.4|12261.4|12276.4|12265.4|12278.4|12266.4|12272.4|12261.4|191
1696865400000|2023-10-09 15:30:00|12277.4|12266.4|12282.4|12271.4|12282.4|12271.4|12277.4|12265.4|365
1696865700000|2023-10-09 15:35:00|12281.4|12270.4|12286.4|12275.4|12288.4|12276.4|12281.4|12270.4|402
1696866000000|2023-10-09 15:40:00|12285.4|12274.4|12278.4|12267.4|12285.4|12274.4|12275.4|12264.4|161
1696866300000|2023-10-09 15:45:00|12277.4|12266.4|12280.4|12269.4|12280.4|12269.4|12275.4|12263.4|177
1696866600000|2023-10-09 15:50:00|12279.4|12268.4|12280.4|12269.4|12283.4|12271.4|12279.4|12268.4|182
1696866900000|2023-10-09 15:55:00|12279.4|12268.4|12280.4|12269.4|12282.4|12271.4|12279.4|12268.4|76
1696867200000|2023-10-09 16:00:00|12281.4|12270.4|12279.4|12268.4|12283.4|12272.4|12279.4|12268.4|56
1696867500000|2023-10-09 16:05:00|12280.4|12269.4|12283.4|12272.4|12286.4|12274.4|12279.4|12269.4|34
1696867800000|2023-10-09 16:10:00|12282.4|12271.4|12282.4|12271.4|12283.4|12272.4|12281.4|12270.4|39
1696868100000|2023-10-09 16:15:00|12281.4|12270.4|12282.4|12271.4|12282.4|12271.4|12280.4|12269.4|25
1696868400000|2023-10-09 16:20:00|12283.4|12272.4|12284.4|12273.4|12286.4|12275.4|12282.4|12271.4|71
1696868700000|2023-10-09 16:25:00|12283.4|12272.4|12277.4|12266.4|12283.4|12272.4|12277.4|12266.4|111
1696869000000|2023-10-09 16:30:00|12278.4|12267.4|12278.4|12267.4|12279.4|12268.4|12277.4|12266.4|49
1696869300000|2023-10-09 16:35:00|12277.4|12266.4|12276.4|12265.4|12278.4|12266.4|12274.4|12263.4|95
1696869600000|2023-10-09 16:40:00|12277.4|12266.4|12275.4|12264.4|12278.4|12267.4|12275.4|12264.4|85
1696869900000|2023-10-09 16:45:00|12276.4|12263.4|12276.4|12265.4|12278.4|12267.4|12274.4|12263.4|95
1696870200000|2023-10-09 16:50:00|12277.4|12266.4|12274.4|12263.4|12277.4|12266.4|12273.4|12262.4|38
1696870500000|2023-10-09 16:55:00|12275.4|12264.4|12275.4|12264.4|12276.4|12265.4|12272.4|12261.4|39
1696870800000|2023-10-09 17:00:00|12276.4|12265.4|12276.4|12265.4|12278.4|12267.4|12275.4|12264.4|23
1696871100000|2023-10-09 17:05:00|12277.4|12266.4|12280.4|12269.4|12280.4|12269.4|12275.4|12264.4|77
1696871400000|2023-10-09 17:10:00|12279.4|12268.4|12282.4|12271.4|12284.4|12273.4|12278.4|12267.4|93
1696871700000|2023-10-09 17:15:00|12283.4|12272.4|12285.4|12274.4|12286.4|12275.4|12282.4|12271.4|69
1696872000000|2023-10-09 17:20:00|12284.4|12273.4|12285.4|12274.4|12285.4|12274.4|12282.4|12271.4|25
1696872300000|2023-10-09 17:25:00|12284.4|12273.4|12290.4|12279.4|12290.4|12279.4|12284.4|12273.4|53
1696872600000|2023-10-09 17:30:00|12291.4|12280.4|12297.4|12286.4|12297.4|12286.4|12291.4|12279.4|391
1696872900000|2023-10-09 17:35:00|12296.4|12285.4|12302.4|12291.4|12302.4|12291.4|12295.4|12283.4|143
1696873200000|2023-10-09 17:40:00|12303.4|12292.4|12310.4|12299.4|12312.4|12301.4|12302.4|12291.4|526
1696873500000|2023-10-09 17:45:00|12311.4|12300.4|12312.4|12301.4|12313.4|12302.4|12309.4|12298.4|145
1696873800000|2023-10-09 17:50:00|12313.4|12300.4|12312.4|12301.4|12314.4|12303.4|12311.4|12300.4|102
1696874100000|2023-10-09 17:55:00|12313.4|12302.4|12312.4|12301.4|12314.4|12303.4|12311.4|12300.4|74
1696874400000|2023-10-09 18:00:00|12313.4|12302.4|12313.4|12302.4|12314.4|12303.4|12308.4|12297.4|383
1696874700000|2023-10-09 18:05:00|12314.4|12303.4|12314.4|12303.4|12315.4|12303.4|12313.4|12302.4|210
1696875000000|2023-10-09 18:10:00|12315.4|12304.4|12313.4|12302.4|12315.4|12304.4|12313.4|12302.4|134
1696875300000|2023-10-09 18:15:00|12314.4|12303.4|12312.4|12301.4|12316.4|12304.4|12312.4|12301.4|97
1696875600000|2023-10-09 18:20:00|12313.4|12302.4|12316.4|12305.4|12316.4|12305.4|12311.4|12300.4|88
1696875900000|2023-10-09 18:25:00|12317.4|12306.4|12315.4|12304.4|12317.4|12306.4|12314.4|12303.4|163
1696876200000|2023-10-09 18:30:00|12316.4|12305.4|12312.4|12301.4|12316.4|12305.4|12311.4|12300.4|225
1696876500000|2023-10-09 18:35:00|12313.4|12302.4|12315.4|12303.4|12315.4|12304.4|12309.4|12297.4|163
1696876800000|2023-10-09 18:40:00|12314.4|12304.4|12316.9|12306.9|12317.4|12306.9|12314.4|12303.4|92
1696877100000|2023-10-09 18:45:00|12315.9|12305.9|12312.9|12302.9|12316.9|12306.9|12312.9|12302.9|233
1696877400000|2023-10-09 18:50:00|12313.9|12303.9|12313.9|12303.9|12314.9|12304.9|12311.9|12301.9|131
1696877700000|2023-10-09 18:55:00|12314.4|12304.4|12316.4|12306.4|12317.9|12307.9|12314.4|12304.4|79
1696878000000|2023-10-09 19:00:00|12316.9|12306.9|12319.4|12309.4|12320.9|12310.9|12314.4|12304.4|144
1696878300000|2023-10-09 19:05:00|12319.9|12309.9|12318.4|12308.4|12319.9|12309.9|12317.4|12307.4|33
1696878600000|2023-10-09 19:10:00|12318.9|12308.9|12317.4|12307.4|12318.9|12308.9|12316.9|12306.9|46
1696878900000|2023-10-09 19:15:00|12316.9|12306.9|12317.4|12307.4|12319.4|12309.4|12315.9|12305.9|27
1696879200000|2023-10-09 19:20:00|12316.9|12306.9|12316.4|12306.4|12317.4|12307.4|12314.9|12304.9|31
1696879500000|2023-10-09 19:25:00|12316.9|12306.9|12315.4|12305.4|12316.9|12306.9|12314.9|12304.9|29
1696879800000|2023-10-09 19:30:00|12314.9|12304.9|12314.4|12304.4|12315.9|12305.9|12313.9|12303.9|53
1696880100000|2023-10-09 19:35:00|12313.9|12303.9|12315.4|12305.4|12316.9|12306.9|12313.9|12303.9|47
1696880400000|2023-10-09 19:40:00|12315.9|12305.9|12314.9|12304.9|12316.9|12306.9|12313.9|12303.9|36
1696880700000|2023-10-09 19:45:00|12315.9|12305.9|12317.9|12307.9|12321.4|12311.4|12315.9|12305.9|877
1696881000000|2023-10-09 19:50:00|12318.9|12308.9|12313.9|12303.9|12319.9|12309.9|12312.4|12302.4|175
1696881300000|2023-10-09 19:55:00|12313.4|12303.4|12314.9|12304.9|12314.9|12304.9|12312.4|12302.4|143
1696881600000|2023-10-09 20:00:00|12314.4|12304.4|12311.9|12301.9|12314.4|12304.4|12309.9|12299.9|118
1696881900000|2023-10-09 20:05:00|12312.4|12302.4|12315.4|12305.4|12317.4|12307.4|12312.4|12302.4|204
1696882200000|2023-10-09 20:10:00|12314.9|12304.9|12314.9|12304.9|12314.9|12304.9|12312.9|12302.9|15
1696882500000|2023-10-09 20:15:00|12314.4|12304.4|12314.9|12304.9|12314.9|12304.9|12314.4|12304.4|3
1696882800000|2023-10-09 20:20:00|||||||||2
1696883100000|2023-10-09 20:25:00|12315.4|12305.4|12313.9|12303.9|12315.4|12305.4|12313.9|12303.9|16
1696883400000|2023-10-09 20:30:00|12313.4|12303.4|12314.4|12304.4|12314.9|12304.9|12313.4|12303.4|36
1696883700000|2023-10-09 20:35:00|12313.9|12303.9|12310.9|12300.9|12313.9|12303.9|12310.9|12300.9|78
1696884000000|2023-10-09 20:40:00|12311.4|12301.4|12311.4|12301.4|12311.9|12301.9|12310.9|12300.9|51
1696884300000|2023-10-09 20:45:00|12310.9|12300.9|12310.4|12300.4|12311.4|12301.4|12310.4|12300.4|37
1696884600000|2023-10-09 20:50:00|12310.9|12300.9|12310.9|12300.9|12312.4|12302.4|12309.9|12299.9|55
1696884900000|2023-10-09 20:55:00|12311.4|12301.4|12312.4|12302.4|12312.9|12302.9|12310.9|12300.9|19
1696885200000|2023-10-09 21:00:00|12312.9|12302.9|12311.9|12301.9|12312.9|12302.9|12311.9|12301.9|0
1696885500000|2023-10-09 21:05:00|12312.4|12302.4|12312.9|12302.9|12312.9|12302.9|12312.4|12302.4|1
1696885800000|2023-10-09 21:10:00|12313.9|12303.9|12313.9|12303.9|12314.9|12304.9|12312.9|12302.9|20
1696886100000|2023-10-09 21:15:00|12321.9|12297.9|12322.1|12298.1|12322.2|12298.2|12321.9|12297.9|0
1696886400000|2023-10-09 21:20:00|12322.2|12298.2|12321.8|12297.8|12322.5|12298.5|12321.8|12297.8|0
1696886700000|2023-10-09 21:25:00|12322.1|12298.1|12322.1|12298.1|12322.2|12298.2|12322|12298|0
1696887000000|2023-10-09 21:30:00|12322.2|12298.2|12322.2|12298.2|12322.3|12298.3|12321.9|12297.9|0
1696887300000|2023-10-09 21:35:00|12322.3|12298.3|12322.7|12298.7|12322.7|12298.7|12322.2|12298.2|0
1696887600000|2023-10-09 21:40:00|12322.8|12298.8|12321.3|12297.3|12323.1|12299.1|12321.3|12297.3|0
1696887900000|2023-10-09 21:45:00|12321.2|12297.2|12321.2|12297.2|12321.2|12297.2|12321.2|12297.2|0
1696888200000|2023-10-09 21:50:00|12321.1|12297.1|12321.3|12297.3|12321.3|12297.3|12321|12297|0
1696888500000|2023-10-09 21:55:00|12321.2|12297.2|12321|12297|12321.4|12297.4|12321|12297|0
1696888800000|2023-10-09 22:00:00|12321.1|12297.1|12320|12296|12322.3|12298.3|12320|12296|0
1696889100000|2023-10-09 22:05:00|12319.5|12295.5|12320|12296|12320|12296|12319|12295|0
1696889400000|2023-10-09 22:10:00|12320.4|12296.4|12320.4|12296.4|12320.4|12296.4|12320|12296|0
1696889700000|2023-10-09 22:15:00|12320.9|12296.9|12321.1|12297.1|12321.6|12297.6|12320.6|12296.6|0
1696890000000|2023-10-09 22:20:00|12321.5|12297.5|12321.6|12297.6|12321.8|12297.8|12320.6|12296.6|0
1696890300000|2023-10-09 22:25:00|12322|12298|12322|12298|12322.5|12298.5|12320.7|12296.7|0
1696890600000|2023-10-09 22:30:00|12322.5|12298.5|12322|12298|12322.5|12298.5|12321.6|12297.6|0
1696891200000|2023-10-09 22:40:00|12321.6|12297.6|12322|12298|12322|12298|12321.6|12297.6|0
1696891500000|2023-10-09 22:45:00|12321.6|12297.6|12321.6|12297.6|12322|12298|12321.1|12297.1|0
1696891800000|2023-10-09 22:50:00|12322|12298|12321.1|12297.1|12322|12298|12321.1|12297.1|0
1696892100000|2023-10-09 22:55:00|12320.9|12296.9|12321.1|12297.1|12321.1|12297.1|12320.7|12296.7|0
1696892400000|2023-10-09 23:00:00|12320.7|12296.7|12321.1|12297.1|12321.1|12297.1|12320.7|12296.7|0
1696892700000|2023-10-09 23:05:00|12321.5|12297.5|12322|12298|12322|12298|12321.1|12297.1|0
1696893000000|2023-10-09 23:10:00|12321.6|12297.6|12323|12299|12323|12299|12321.6|12297.6|0
1696893300000|2023-10-09 23:15:00|12322.6|12298.6|12322.5|12298.5|12323|12299|12322.5|12298.5|0
1696893600000|2023-10-09 23:20:00|12322.3|12298.3|12324.5|12300.5|12324.5|12300.5|12322.3|12298.3|0
1696893900000|2023-10-09 23:25:00|12324|12300|12324|12300|12324.5|12300.5|12324|12300|0
1696894200000|2023-10-09 23:30:00|12324.4|12300.4|12324|12300|12324.5|12300.5|12324|12300|0
1696894500000|2023-10-09 23:35:00|12323.6|12299.6|12324|12300|12324|12300|12323.3|12299.3|0
1696894800000|2023-10-09 23:40:00|12323.6|12299.6|12322.1|12298.1|12323.6|12299.6|12321.6|12297.6|0
1696895100000|2023-10-09 23:45:00|12322.3|12298.3|12323.1|12299.1|12323.5|12299.5|12322.1|12298.1|0
1696895400000|2023-10-09 23:50:00|12323.3|12299.3|12324.5|12300.5|12324.5|12300.5|12323.1|12299.1|0
1696895700000|2023-10-09 23:55:00|12324.2|12300.2|12324.9|12300.9|12325.4|12301.4|12324|12300|0
1696896000000|2023-10-10 00:00:00|12325.4|12301.4|12324.2|12300.2|12325.9|12301.9|12324.2|12300.2|0
1696896300000|2023-10-10 00:05:00|12323.7|12299.7|12326.5|12302.5|12327.9|12303.9|12322.8|12298.8|0
1696896600000|2023-10-10 00:10:00|12326.7|12302.7|12324.2|12300.2|12327|12303|12322.8|12298.8|0
1696896900000|2023-10-10 00:15:00|12323.8|12299.8|12333.3|12309.3|12333.3|12309.3|12323.7|12299.7|0
1696897200000|2023-10-10 00:20:00|12333.7|12309.7|12345.2|12321.2|12345.6|12321.6|12332.9|12308.9|0
1696897500000|2023-10-10 00:25:00|12345.6|12321.6|12349.4|12325.4|12349.4|12325.4|12345.6|12321.6|0
1696897800000|2023-10-10 00:30:00|12349.5|12325.5|12360|12336|12360.7|12336.7|12348.1|12324.1|0
1696898100000|2023-10-10 00:35:00|12360.2|12336.2|12359.1|12335.1|12360.6|12336.6|12357.7|12333.7|0
1696898400000|2023-10-10 00:40:00|12358.7|12334.7|12358.4|12334.4|12359.1|12335.1|12358.1|12334.1|0
1696898700000|2023-10-10 00:45:00|12358.6|12334.6|12345.2|12321.2|12359|12335|12344.4|12320.4|0
1696899000000|2023-10-10 00:50:00|12345.1|12321.1|12346.9|12322.9|12346.9|12322.9|12345.1|12321.1|0
1696899300000|2023-10-10 00:55:00|12347.3|12323.3|12364.8|12340.8|12365.4|12341.4|12345|12321|0
1696899600000|2023-10-10 01:00:00|12384.4|12374.4|12352.9|12342.9|12384.4|12374.4|12334.9|12324.9|3978
1696899900000|2023-10-10 01:05:00|12352.4|12342.4|12334.4|12324.4|12359.4|12349.4|12331.9|12321.9|2122
1696900200000|2023-10-10 01:10:00|12335.9|12325.9|12355.4|12345.4|12358.9|12348.9|12326.9|12316.9|1665
1696900500000|2023-10-10 01:15:00|12354.9|12344.9|12380.9|12370.9|12400.4|12390.4|12353.4|12343.4|8494
1696900800000|2023-10-10 01:20:00|12380.4|12370.4|12376.9|12366.9|12391.9|12381.9|12364.4|12354.4|5868
1696901100000|2023-10-10 01:25:00|12377.4|12367.4|12433.4|12423.4|12439.4|12429.4|12377.4|12367.4|10994
1696901400000|2023-10-10 01:30:00|12432.9|12422.9|12349.6|12339.6|12432.9|12422.9|12346.6|12336.6|20906
1696901700000|2023-10-10 01:35:00|12352.6|12342.6|12362.6|12352.6|12369.1|12359.1|12331.1|12321.1|8208
1696902000000|2023-10-10 01:40:00|12361.6|12351.6|12346.1|12336.1|12378.6|12368.6|12343.6|12333.6|5575
1696902300000|2023-10-10 01:45:00|12346.6|12336.6|12386.1|12376.1|12386.1|12376.1|12340.1|12330.1|4632
1696902600000|2023-10-10 01:50:00|12388.1|12378.1|12397.1|12387.1|12414.1|12404.1|12382.1|12372.1|5344
1696902900000|2023-10-10 01:55:00|12399.1|12389.1|12360.1|12350.1|12400.1|12390.1|12358.1|12348.1|2563
1696903200000|2023-10-10 02:00:00|12362.1|12352.1|12373.1|12363.1|12375.1|12365.1|12355.1|12345.1|3462
1696903500000|2023-10-10 02:05:00|12374.1|12364.1|12376.1|12366.1|12384.1|12374.1|12363.1|12353.1|3298
1696903800000|2023-10-10 02:10:00|12375.1|12365.1|12348.1|12338.1|12375.1|12365.1|12347.1|12337.1|2178
1696904100000|2023-10-10 02:15:00|12349.1|12339.1|12358.1|12348.1|12361.1|12351.1|12341.1|12331.1|2052
1696904400000|2023-10-10 02:20:00|12357.1|12347.1|12319.1|12309.1|12361.1|12351.1|12315.1|12305.1|3722
1696904700000|2023-10-10 02:25:00|12320.1|12310.1|12330.1|12320.1|12332.1|12322.1|12313.1|12303.1|2020
1696905000000|2023-10-10 02:30:00|12334.1|12324.1|12317.1|12307.1|12337.1|12327.1|12315.1|12305.1|2163
1696905300000|2023-10-10 02:35:00|12319.1|12309.1|12322.1|12312.1|12326.1|12316.1|12303.1|12293.1|2531
1696905600000|2023-10-10 02:40:00|12321.1|12311.1|12311.1|12301.1|12328.1|12318.1|12310.1|12300.1|1139
1696905900000|2023-10-10 02:45:00|12310.1|12300.1|12283.1|12273.1|12310.1|12300.1|12282.1|12272.1|3169
1696906200000|2023-10-10 02:50:00|12281.1|12271.1|12280.1|12270.1|12289.1|12279.1|12278.1|12268.1|2469
1696906500000|2023-10-10 02:55:00|12278.1|12268.1|12272.1|12262.1|12282.1|12272.1|12267.1|12257.1|1955
1696906800000|2023-10-10 03:00:00|12271.1|12261.1|12276.1|12266.1|12282.1|12272.1|12266.1|12256.1|1500
1696907100000|2023-10-10 03:05:00|12275.1|12265.1|12279.1|12269.1|12287.1|12277.1|12272.1|12262.1|2106
1696907400000|2023-10-10 03:10:00|12278.1|12268.1|12275.1|12265.1|12284.1|12274.1|12266.1|12256.1|1242
1696907700000|2023-10-10 03:15:00|12274.1|12264.1|12269.1|12259.1|12285.1|12275.1|12268.1|12258.1|1224
1696908000000|2023-10-10 03:20:00|12268.1|12258.1|12271.1|12261.1|12272.1|12262.1|12256.1|12246.1|2231
1696908300000|2023-10-10 03:25:00|12270.1|12260.1|12284.1|12274.1|12284.1|12274.1|12269.1|12259.1|973
1696908600000|2023-10-10 03:30:00|12283.1|12273.1|12281.1|12271.1|12292.1|12282.1|12280.1|12270.1|906
1696908900000|2023-10-10 03:35:00|12280.1|12270.1|12276.1|12266.1|12284.1|12274.1|12276.1|12266.1|620
1696909200000|2023-10-10 03:40:00|12277.1|12267.1|12273.1|12263.1|12279.1|12269.1|12270.1|12260.1|593
1696909500000|2023-10-10 03:45:00|12274.1|12264.1|12274.1|12264.1|12277.1|12267.1|12273.1|12263.1|227
1696909800000|2023-10-10 03:50:00|12273.1|12263.1|12273.1|12263.1|12275.1|12265.1|12272.1|12262.1|245
1696910100000|2023-10-10 03:55:00|12272.1|12262.1|12279.1|12269.1|12279.1|12269.1|12272.1|12262.1|291
1696910400000|2023-10-10 04:00:00|12278.1|12268.1|12272.1|12262.1|12279.1|12269.1|12271.1|12261.1|296
1696910700000|2023-10-10 04:05:00|12271.1|12261.1|12269.1|12259.1|12273.1|12263.1|12268.1|12258.1|408
1696911000000|2023-10-10 04:10:00|12270.1|12260.1|12270.1|12260.1|12272.1|12262.1|12269.1|12259.1|227
1696911300000|2023-10-10 04:15:00|12271.1|12261.1|12276.1|12266.1|12276.1|12266.1|12270.1|12260.1|218
1696911600000|2023-10-10 04:20:00|12275.1|12265.1|12274.1|12264.1|12277.1|12267.1|12274.1|12264.1|174
1696911900000|2023-10-10 04:25:00|12275.1|12265.1|12278.1|12268.1|12279.1|12269.1|12273.1|12263.1|131
1696912200000|2023-10-10 04:30:00|12279.1|12269.1|12278.1|12268.1|12282.1|12272.1|12277.1|12267.1|121
1696912500000|2023-10-10 04:35:00|12277.1|12267.1|12279.1|12269.1|12279.1|12269.1|12277.1|12267.1|64
1696912800000|2023-10-10 04:40:00|12278.1|12268.1|12277.1|12267.1|12282.1|12272.1|12277.1|12267.1|139
1696913100000|2023-10-10 04:45:00|12278.1|12268.1|12275.1|12265.1|12278.1|12268.1|12274.1|12264.1|86
1696913400000|2023-10-10 04:50:00|12274.1|12264.1|12276.1|12266.1|12276.1|12266.1|12273.1|12263.1|190
1696913700000|2023-10-10 04:55:00|12275.1|12265.1|12276.1|12266.1|12279.1|12269.1|12275.1|12265.1|249
1696914000000|2023-10-10 05:00:00|12277.1|12267.1|12283.1|12273.1|12287.1|12277.1|12269.1|12259.1|1800
1696914300000|2023-10-10 05:05:00|12284.1|12274.1|12294.1|12284.1|12298.1|12288.1|12279.1|12269.1|1176
1696914600000|2023-10-10 05:10:00|12293.1|12283.1|12285.1|12275.1|12296.1|12286.1|12285.1|12275.1|1161
1696914900000|2023-10-10 05:15:00|12286.1|12276.1|12278.1|12268.1|12286.1|12276.1|12276.1|12266.1|1242
1696915200000|2023-10-10 05:20:00|12279.1|12269.1|12275.1|12265.1|12279.1|12269.1|12273.1|12263.1|933
1696915500000|2023-10-10 05:25:00|12274.1|12264.1|12266.1|12256.1|12277.1|12267.1|12263.1|12253.1|1183
1696915800000|2023-10-10 05:30:00|12265.1|12255.1|12271.1|12261.1|12276.1|12266.1|12264.1|12254.1|1338
1696916100000|2023-10-10 05:35:00|12272.1|12262.1|12283.1|12273.1|12285.1|12275.1|12272.1|12262.1|1158
1696916400000|2023-10-10 05:40:00|12282.1|12272.1|12280.1|12270.1|12291.1|12281.1|12280.1|12270.1|1986
1696916700000|2023-10-10 05:45:00|12279.1|12269.1|12274.1|12264.1|12281.1|12271.1|12271.1|12261.1|1187
1696917000000|2023-10-10 05:50:00|12276.1|12266.1|12260.1|12250.1|12276.1|12266.1|12258.1|12248.1|1543
1696917300000|2023-10-10 05:55:00|12259.1|12249.1|12253.1|12243.1|12267.1|12257.1|12251.1|12241.1|1921
1696917600000|2023-10-10 06:00:00|12252.1|12242.1|12259.1|12249.1|12264.1|12254.1|12248.1|12238.1|1411
1696917900000|2023-10-10 06:05:00|12258.1|12248.1|12247.1|12237.1|12265.1|12255.1|12246.1|12236.1|1468
1696918200000|2023-10-10 06:10:00|12248.1|12238.1|12243.1|12233.1|12249.1|12239.1|12240.1|12230.1|1474
1696918500000|2023-10-10 06:15:00|12244.1|12234.1|12244.1|12234.1|12247.1|12237.1|12236.1|12226.1|2081
1696918800000|2023-10-10 06:20:00|12243.1|12233.1|12244.1|12234.1|12247.1|12237.1|12237.1|12227.1|1020
1696919100000|2023-10-10 06:25:00|12245.1|12235.1|12239.1|12229.1|12249.1|12239.1|12238.1|12228.1|954
1696919400000|2023-10-10 06:30:00|12240.1|12230.1|12241.1|12231.1|12249.1|12239.1|12238.1|12228.1|1624
1696919700000|2023-10-10 06:35:00|12240.1|12230.1|12229.1|12219.1|12247.1|12237.1|12225.1|12215.1|1830
1696920000000|2023-10-10 06:40:00|12230.1|12220.1|12235.1|12225.1|12237.1|12227.1|12227.1|12217.1|2778
1696920300000|2023-10-10 06:45:00|12236.1|12226.1|12243.1|12233.1|12244.1|12234.1|12235.1|12225.1|2510
1696920600000|2023-10-10 06:50:00|12242.1|12232.1|12240.1|12230.1|12243.1|12233.1|12235.1|12225.1|2237
1696920900000|2023-10-10 06:55:00|12242.1|12232.1|12241.1|12231.1|12244.1|12234.1|12235.1|12225.1|3167
1696921200000|2023-10-10 07:00:00|12242.1|12229.1|12240.1|12229.1|12245.1|12234.1|12239.1|12227.1|1911
1696921500000|2023-10-10 07:05:00|12241.1|12230.1|12237.1|12226.1|12241.1|12230.1|12235.1|12224.1|570
1696921800000|2023-10-10 07:10:00|12236.1|12225.1|12232.1|12221.1|12236.1|12225.1|12231.1|12220.1|466
1696922100000|2023-10-10 07:15:00|12231.1|12220.1|12230.1|12219.1|12233.1|12221.1|12226.1|12215.1|1114
1696922400000|2023-10-10 07:20:00|12231.1|12220.1|12237.1|12226.1|12239.1|12227.1|12231.1|12220.1|357
1696922700000|2023-10-10 07:25:00|12236.1|12225.1|12235.1|12224.1|12238.1|12226.1|12233.1|12221.1|237
1696923000000|2023-10-10 07:30:00|12236.1|12225.1|12229.1|12218.1|12237.1|12226.1|12229.1|12218.1|219
1696923300000|2023-10-10 07:35:00|12230.1|12219.1|12237.1|12226.1|12237.1|12226.1|12230.1|12219.1|326
1696923600000|2023-10-10 07:40:00|12238.1|12225.1|12237.1|12226.1|12239.1|12228.1|12234.1|12223.1|327
1696923900000|2023-10-10 07:45:00|12236.1|12225.1|12232.1|12221.1|12236.1|12226.1|12229.1|12218.1|398
1696924200000|2023-10-10 07:50:00|12231.1|12220.1|12233.1|12222.1|12233.1|12222.1|12229.1|12218.1|281
1696924500000|2023-10-10 07:55:00|12234.1|12223.1|12237.1|12226.1|12239.1|12228.1|12233.1|12222.1|278
1696924800000|2023-10-10 08:00:00|12238.1|12227.1|12238.1|12227.1|12242.1|12230.1|12237.1|12226.1|349
1696925100000|2023-10-10 08:05:00|12239.1|12226.1|12230.1|12219.1|12241.1|12229.1|12228.1|12217.1|858
1696925400000|2023-10-10 08:10:00|12229.1|12218.1|12280.1|12268.1|12290.1|12279.1|12228.1|12217.1|4931
1696925700000|2023-10-10 08:15:00|12279.1|12269.1|12284.1|12273.1|12293.1|12282.1|12275.1|12264.1|2791
1696926000000|2023-10-10 08:20:00|12285.1|12274.1|12308.1|12297.1|12311.1|12300.1|12284.1|12273.1|1374
1696926300000|2023-10-10 08:25:00|12309.1|12298.1|12319.1|12308.1|12327.1|12316.1|12308.1|12297.1|3356
1696926600000|2023-10-10 08:30:00|12327.1|12303.1|12325.6|12301.6|12329.4|12305.4|12324.3|12300.3|0
1696926900000|2023-10-10 08:35:00|12325.8|12301.8|12326.3|12302.3|12327.5|12303.5|12324.4|12300.4|544
1696927200000|2023-10-10 08:40:00|12325.8|12301.8|12322.9|12298.9|12326.3|12302.3|12320.5|12296.5|0
1696927500000|2023-10-10 08:45:00|12323.2|12299.2|12330.1|12306.1|12330.3|12306.3|12323.2|12299.2|0
1696927800000|2023-10-10 08:50:00|12330.3|12306.3|12331.8|12307.8|12332.4|12308.4|12328.6|12304.6|0
1696928100000|2023-10-10 08:55:00|12332.2|12308.2|12330.5|12306.5|12334|12310|12328.9|12304.9|0
1696928400000|2023-10-10 09:00:00|12330.7|12306.7|12303.1|12292.1|12330.7|12306.7|12299.1|12288.1|1043
1696928700000|2023-10-10 09:05:00|12301.1|12290.1|12297.1|12286.1|12302.1|12291.1|12294.1|12283.1|474
1696929000000|2023-10-10 09:10:00|12296.1|12285.1|12295.1|12284.1|12299.1|12287.1|12295.1|12284.1|277
1696929300000|2023-10-10 09:15:00|12293.1|12283.1|12303.1|12292.1|12306.1|12294.1|12291.1|12280.1|696
1696929600000|2023-10-10 09:20:00|12304.1|12293.1|12310.1|12298.1|12311.1|12300.1|12302.1|12291.1|267
1696929900000|2023-10-10 09:25:00|12309.1|12299.1|12311.1|12300.1|12312.1|12301.1|12309.1|12298.1|159
1696930200000|2023-10-10 09:30:00|12312.1|12299.1|12313.1|12302.1|12314.1|12303.1|12304.1|12292.1|322
1696930500000|2023-10-10 09:35:00|12314.1|12301.1|12313.1|12302.1|12315.1|12303.1|12309.1|12298.1|296
1696930800000|2023-10-10 09:40:00|12312.1|12301.1|12326.1|12315.1|12326.1|12315.1|12312.1|12301.1|762
1696931100000|2023-10-10 09:45:00|12325.1|12314.1|12323.1|12312.1|12327.1|12315.1|12321.1|12310.1|742
1696931400000|2023-10-10 09:50:00|12324.1|12313.1|12323.1|12312.1|12326.1|12315.1|12323.1|12311.1|297
1696931700000|2023-10-10 09:55:00|12324.1|12313.1|12320.1|12309.1|12324.1|12313.1|12319.1|12307.1|554
1696932000000|2023-10-10 10:00:00|12319.1|12308.1|12320.1|12309.1|12320.1|12309.1|12317.1|12306.1|622
1696932300000|2023-10-10 10:05:00|12319.1|12308.1|12322.1|12310.1|12322.1|12311.1|12319.1|12308.1|232
1696932600000|2023-10-10 10:10:00|12321.1|12309.1|12309.1|12298.1|12323.1|12311.1|12309.1|12298.1|424
1696932900000|2023-10-10 10:15:00|12310.1|12299.1|12306.1|12295.1|12310.1|12299.1|12305.1|12294.1|112
1696933200000|2023-10-10 10:20:00|12307.1|12296.1|12307.1|12296.1|12309.1|12298.1|12306.1|12296.1|49
1696933500000|2023-10-10 10:25:00|12308.1|12297.1|12310.1|12299.1|12313.1|12302.1|12307.1|12297.1|46
1696933800000|2023-10-10 10:30:00|12311.1|12298.1|12313.1|12301.1|12313.1|12302.1|12309.1|12298.1|74
1696934100000|2023-10-10 10:35:00|12312.1|12300.1|12309.1|12298.1|12313.1|12301.1|12309.1|12298.1|61
1696934400000|2023-10-10 10:40:00|12310.1|12299.1|12314.1|12303.1|12314.1|12303.1|12310.1|12299.1|35
1696934700000|2023-10-10 10:45:00|12313.1|12302.1|12311.1|12300.1|12313.1|12303.1|12310.1|12299.1|13
1696935000000|2023-10-10 10:50:00|12312.1|12301.1|12315.1|12303.1|12316.1|12305.1|12311.1|12301.1|35
1696935300000|2023-10-10 10:55:00|12314.1|12304.1|12309.1|12298.1|12314.1|12304.1|12309.1|12298.1|98
1696935600000|2023-10-10 11:00:00|12310.1|12299.1|12307.1|12296.1|12310.1|12299.1|12307.1|12296.1|18
1696935900000|2023-10-10 11:05:00|12306.1|12295.1|12303.1|12292.1|12307.1|12296.1|12302.1|12291.1|60
1696936200000|2023-10-10 11:10:00|12302.1|12291.1|12298.1|12286.1|12303.1|12291.1|12294.1|12283.1|155
1696936500000|2023-10-10 11:15:00|12297.1|12287.1|12302.1|12291.1|12302.1|12291.1|12297.1|12285.1|44
1696936800000|2023-10-10 11:20:00|12303.1|12292.1|12301.1|12290.1|12304.1|12293.1|12298.1|12287.1|145
1696937100000|2023-10-10 11:25:00|12300.1|12289.1|12299.1|12288.1|12301.1|12290.1|12299.1|12288.1|15
1696937400000|2023-10-10 11:30:00|12300.1|12287.1|12296.1|12285.1|12301.1|12290.1|12296.1|12285.1|36
1696937700000|2023-10-10 11:35:00|12295.1|12284.1|12307.1|12296.1|12307.1|12296.1|12294.1|12282.1|249
1696938000000|2023-10-10 11:40:00|12306.1|12295.1|12303.1|12292.1|12307.1|12296.1|12302.1|12290.1|42
1696938300000|2023-10-10 11:45:00|12302.1|12291.1|12300.1|12288.1|12303.1|12292.1|12300.1|12288.1|18
1696938600000|2023-10-10 11:50:00|12299.1|12289.1|12295.1|12284.1|12299.1|12289.1|12295.1|12284.1|211
1696938900000|2023-10-10 11:55:00|12294.1|12283.1|12295.1|12284.1|12296.1|12284.1|12293.1|12282.1|315
1696939200000|2023-10-10 12:00:00|12294.1|12283.1|12296.1|12285.1|12297.1|12285.1|12289.1|12278.1|339
1696939500000|2023-10-10 12:05:00|12297.1|12286.1|12299.1|12288.1|12299.1|12288.1|12296.1|12285.1|66
1696939800000|2023-10-10 12:10:00|12298.1|12287.1|12300.1|12289.1|12301.1|12290.1|12298.1|12287.1|49
1696940100000|2023-10-10 12:15:00|12299.1|12288.1|12298.1|12287.1|12300.1|12289.1|12298.1|12287.1|45
1696940400000|2023-10-10 12:20:00|12299.1|12288.1|12298.1|12287.1|12300.1|12289.1|12297.1|12286.1|37
1696940700000|2023-10-10 12:25:00|12299.1|12288.1|12298.1|12286.1|12300.1|12289.1|12296.1|12285.1|47
1696941000000|2023-10-10 12:30:00|12297.1|12287.1|12299.1|12288.1|12300.1|12289.1|12297.1|12286.1|21
1696941300000|2023-10-10 12:35:00|12300.1|12287.1|12301.1|12290.1|12301.1|12290.1|12297.1|12286.1|43
1696941600000|2023-10-10 12:40:00|12300.1|12289.1|12299.1|12287.1|12301.1|12290.1|12297.1|12286.1|55
1696941900000|2023-10-10 12:45:00|12300.1|12288.1|12300.1|12289.1|12301.1|12290.1|12298.1|12287.1|50
1696942200000|2023-10-10 12:50:00|12301.1|12290.1|12305.1|12294.1|12305.1|12294.1|12298.1|12287.1|79
1696942500000|2023-10-10 12:55:00|12306.1|12293.1|12305.1|12294.1|12306.1|12295.1|12303.1|12292.1|235
1696942800000|2023-10-10 13:00:00|12304.1|12293.1|12295.1|12283.1|12304.1|12293.1|12294.1|12283.1|420
1696943100000|2023-10-10 13:05:00|12294.1|12284.1|12296.1|12285.1|12297.1|12286.1|12294.1|12283.1|337
1696943400000|2023-10-10 13:10:00|12297.1|12286.1|12304.1|12293.1|12304.1|12293.1|12296.1|12285.1|126
1696943700000|2023-10-10 13:15:00|12305.1|12294.1|12306.1|12295.1|12309.1|12298.1|12305.1|12293.1|168
1696944000000|2023-10-10 13:20:00|12305.1|12294.1|12301.1|12290.1|12307.1|12296.1|12301.1|12290.1|131
1696944300000|2023-10-10 13:25:00|12302.1|12291.1|12304.1|12293.1|12305.1|12294.1|12302.1|12291.1|92
1696944600000|2023-10-10 13:30:00|12303.1|12292.1|12314.1|12303.1|12319.1|12308.1|12299.1|12288.1|926
1696944900000|2023-10-10 13:35:00|12315.1|12302.1|12315.1|12304.1|12318.1|12307.1|12313.1|12301.1|267
1696945200000|2023-10-10 13:40:00|12316.1|12305.1|12321.1|12310.1|12325.1|12314.1|12313.1|12302.1|659
1696945500000|2023-10-10 13:45:00|12322.1|12311.1|12328.1|12317.1|12328.1|12317.1|12317.1|12305.1|642
1696945800000|2023-10-10 13:50:00|12329.1|12318.1|12336.1|12325.1|12338.1|12327.1|12328.1|12317.1|1304
1696946100000|2023-10-10 13:55:00|12335.1|12324.1|12344.1|12333.1|12344.1|12333.1|12333.1|12322.1|832
1696946400000|2023-10-10 14:00:00|12343.1|12332.1|12354.1|12343.1|12354.1|12343.1|12343.1|12332.1|1020
1696946700000|2023-10-10 14:05:00|12353.1|12342.1|12354.1|12343.1|12358.1|12347.1|12352.1|12341.1|710
1696947000000|2023-10-10 14:10:00|12353.1|12342.1|12362.1|12350.1|12362.1|12350.1|12352.1|12341.1|522
1696947300000|2023-10-10 14:15:00|12361.1|12349.1|12362.1|12351.1|12362.1|12351.1|12356.1|12345.1|1050
1696947600000|2023-10-10 14:20:00|12361.1|12350.1|12359.1|12348.1|12362.1|12351.1|12357.1|12345.1|1059
1696947900000|2023-10-10 14:25:00|12360.1|12349.1|12356.1|12345.1|12361.1|12350.1|12356.1|12345.1|1318
1696948200000|2023-10-10 14:30:00|12357.1|12346.1|12359.1|12348.1|12361.1|12350.1|12353.1|12342.1|1016
1696948500000|2023-10-10 14:35:00|12360.1|12347.1|12356.1|12345.1|12361.1|12350.1|12356.1|12344.1|668
1696948800000|2023-10-10 14:40:00|12357.1|12346.1|12352.1|12341.1|12358.1|12346.1|12352.1|12340.1|301
1696949100000|2023-10-10 14:45:00|12351.1|12340.1|12347.1|12336.1|12352.1|12341.1|12346.1|12335.1|326
1696949400000|2023-10-10 14:50:00|12346.1|12335.1|12347.1|12336.1|12352.1|12341.1|12345.1|12333.1|514
1696949700000|2023-10-10 14:55:00|12348.1|12335.1|12347.1|12336.1|12348.1|12336.1|12344.1|12333.1|431
1696950000000|2023-10-10 15:00:00|12346.1|12335.1|12346.1|12335.1|12348.1|12337.1|12345.1|12334.1|270
1696950300000|2023-10-10 15:05:00|12347.1|12336.1|12345.1|12334.1|12351.1|12340.1|12345.1|12333.1|694
1696950600000|2023-10-10 15:10:00|12346.1|12335.1|12349.1|12338.1|12350.1|12339.1|12344.1|12332.1|579
1696950900000|2023-10-10 15:15:00|12350.1|12339.1|12344.1|12333.1|12351.1|12340.1|12344.1|12333.1|598
1696951200000|2023-10-10 15:20:00|12343.1|12332.1|12341.1|12330.1|12344.1|12333.1|12337.1|12326.1|516
1696951500000|2023-10-10 15:25:00|12342.1|12331.1|12338.1|12327.1|12343.1|12331.1|12338.1|12327.1|407
1696951800000|2023-10-10 15:30:00|12337.1|12326.1|12342.1|12331.1|12343.1|12332.1|12337.1|12325.1|115
1696952100000|2023-10-10 15:35:00|12343.1|12332.1|12340.1|12329.1|12343.1|12332.1|12338.1|12326.1|156
1696952400000|2023-10-10 15:40:00|12341.1|12328.1|12341.1|12330.1|12344.1|12332.1|12339.1|12328.1|187
1696952700000|2023-10-10 15:45:00|12340.1|12329.1|12338.1|12327.1|12342.1|12331.1|12336.1|12324.1|204
1696953000000|2023-10-10 15:50:00|12337.1|12326.1|12340.1|12329.1|12340.1|12329.1|12336.1|12325.1|423
1696953300000|2023-10-10 15:55:00|12341.1|12330.1|12342.1|12331.1|12343.1|12332.1|12340.1|12329.1|153
1696953600000|2023-10-10 16:00:00|12341.1|12330.1|12341.1|12330.1|12342.1|12331.1|12340.1|12329.1|108
1696953900000|2023-10-10 16:05:00|12342.1|12329.1|12341.1|12330.1|12342.1|12331.1|12340.1|12329.1|92
1696954200000|2023-10-10 16:10:00|12342.1|12331.1|12342.1|12331.1|12343.1|12332.1|12341.1|12330.1|77
1696954500000|2023-10-10 16:15:00|12341.1|12330.1|12343.1|12332.1|12343.1|12332.1|12341.1|12329.1|89
1696954800000|2023-10-10 16:20:00|12344.1|12333.1|12343.1|12331.1|12344.1|12333.1|12341.1|12330.1|169
1696955100000|2023-10-10 16:25:00|12342.1|12332.1|12345.1|12334.1|12346.1|12335.1|12342.1|12331.1|126
1696955400000|2023-10-10 16:30:00|12346.1|12335.1|12345.1|12334.1|12346.1|12335.1|12344.1|12333.1|93
1696955700000|2023-10-10 16:35:00|12344.1|12333.1|12344.1|12333.1|12345.1|12334.1|12343.1|12332.1|168
1696956000000|2023-10-10 16:40:00|12345.1|12334.1|12348.1|12336.1|12348.1|12337.1|12345.1|12333.1|232
1696956300000|2023-10-10 16:45:00|12347.1|12335.1|12343.1|12332.1|12348.1|12336.1|12343.1|12331.1|130
1696956600000|2023-10-10 16:50:00|12342.1|12331.1|12343.1|12332.1|12345.1|12333.1|12341.1|12330.1|211
1696956900000|2023-10-10 16:55:00|12342.1|12331.1|12343.1|12331.1|12343.1|12332.1|12341.1|12330.1|98
1696957200000|2023-10-10 17:00:00|12342.1|12330.1|12335.1|12324.1|12342.1|12331.1|12335.1|12324.1|442
1696957500000|2023-10-10 17:05:00|12336.1|12325.1|12337.1|12326.1|12338.1|12327.1|12335.1|12324.1|252
1696957800000|2023-10-10 17:10:00|12338.1|12327.1|12334.1|12323.1|12340.1|12329.1|12334.1|12323.1|116
1696958100000|2023-10-10 17:15:00|12333.1|12322.1|12337.1|12326.1|12338.1|12327.1|12332.1|12321.1|289
1696958400000|2023-10-10 17:20:00|12338.1|12327.1|12340.1|12329.1|12342.1|12331.1|12336.1|12325.1|231
1696958700000|2023-10-10 17:25:00|12339.1|12328.1|12338.1|12327.1|12340.1|12329.1|12337.1|12326.1|232
1696959000000|2023-10-10 17:30:00|12339.1|12328.1|12336.1|12324.1|12339.1|12328.1|12334.1|12323.1|255
1696959300000|2023-10-10 17:35:00|12335.1|12325.1|12336.1|12325.1|12338.1|12327.1|12335.1|12324.1|82
1696959600000|2023-10-10 17:40:00|12337.1|12326.1|12339.1|12328.1|12339.1|12328.1|12335.1|12324.1|71
1696959900000|2023-10-10 17:45:00|12340.1|12329.1|12341.1|12330.1|12341.1|12330.1|12338.1|12327.1|101
1696960200000|2023-10-10 17:50:00|12342.1|12331.1|12339.1|12328.1|12342.1|12331.1|12337.1|12325.1|115
1696960500000|2023-10-10 17:55:00|12340.1|12329.1|12341.1|12330.1|12341.1|12330.1|12338.1|12327.1|124
1696960800000|2023-10-10 18:00:00|12340.1|12329.1|12342.1|12331.1|12342.1|12331.1|12339.1|12328.1|44
1696961100000|2023-10-10 18:05:00|12341.1|12330.1|12339.1|12328.1|12343.1|12332.1|12339.1|12328.1|117
1696961400000|2023-10-10 18:10:00|12340.1|12329.1|12340.1|12329.1|12342.1|12330.1|12340.1|12328.1|161
1696961700000|2023-10-10 18:15:00|12339.1|12328.1|12341.1|12330.1|12341.1|12330.1|12339.1|12328.1|89
1696962000000|2023-10-10 18:20:00|12340.1|12329.1|12341.1|12329.1|12342.1|12331.1|12339.1|12328.1|171
1696962300000|2023-10-10 18:25:00|12340.1|12328.1|12343.1|12332.1|12344.1|12333.1|12338.1|12327.1|247
1696962600000|2023-10-10 18:30:00|12344.1|12333.1|12347.1|12336.1|12347.1|12336.1|12344.1|12333.1|201
1696962900000|2023-10-10 18:35:00|12346.1|12335.1|12345.1|12334.1|12346.1|12336.1|12342.1|12331.1|160
1696963200000|2023-10-10 18:40:00|12344.1|12333.1|12346.6|12336.6|12348.1|12337.1|12344.1|12333.1|35
1696963500000|2023-10-10 18:45:00|12347.1|12337.1|12348.6|12338.6|12349.1|12339.1|12346.6|12336.6|60
1696963800000|2023-10-10 18:50:00|12347.6|12337.6|12344.6|12334.6|12347.6|12337.6|12344.6|12334.6|166
1696964100000|2023-10-10 18:55:00|12345.6|12335.6|12343.1|12333.1|12345.6|12335.6|12343.1|12333.1|67
1696964400000|2023-10-10 19:00:00|12342.6|12332.6|12341.6|12331.6|12342.6|12332.6|12339.6|12329.6|89
1696964700000|2023-10-10 19:05:00|12341.1|12331.1|12343.6|12333.6|12343.6|12333.6|12340.6|12330.6|109
1696965000000|2023-10-10 19:10:00|12343.1|12333.1|12343.6|12333.6|12345.1|12335.1|12342.6|12332.6|132
1696965300000|2023-10-10 19:15:00|12344.6|12334.6|12345.1|12335.1|12345.6|12335.6|12343.1|12333.1|80
1696965600000|2023-10-10 19:20:00|12344.6|12334.6|12345.1|12335.1|12346.1|12336.1|12342.6|12332.6|160
1696965900000|2023-10-10 19:25:00|12345.6|12335.6|12346.6|12336.6|12347.1|12337.1|12344.6|12334.6|144
1696966200000|2023-10-10 19:30:00|12345.6|12335.6|12347.6|12337.6|12349.1|12339.1|12345.6|12335.6|273
1696966500000|2023-10-10 19:35:00|12348.1|12338.1|12346.6|12336.6|12348.1|12338.1|12345.6|12335.6|361
1696966800000|2023-10-10 19:40:00|12347.6|12337.6|12348.6|12338.6|12348.6|12338.6|12346.6|12336.6|249
1696967100000|2023-10-10 19:45:00|12348.1|12338.1|12349.6|12339.6|12349.6|12339.6|12346.6|12336.6|260
1696967400000|2023-10-10 19:50:00|12348.6|12338.6|12347.6|12337.6|12350.6|12340.6|12346.6|12336.6|232
1696967700000|2023-10-10 19:55:00|12348.6|12338.6|12347.1|12337.1|12349.6|12339.6|12346.6|12336.6|343
1696968000000|2023-10-10 20:00:00|12347.6|12337.6|12349.1|12339.1|12349.6|12339.6|12346.6|12336.6|167
1696968300000|2023-10-10 20:05:00|12348.6|12338.6|12348.1|12338.1|12348.6|12338.6|12348.1|12338.1|12
1696968600000|2023-10-10 20:10:00|12348.6|12338.6|12346.6|12336.6|12348.6|12338.6|12346.6|12336.6|58
1696968900000|2023-10-10 20:15:00|12347.1|12337.1|12346.6|12336.6|12347.6|12337.6|12346.6|12336.6|28
1696969200000|2023-10-10 20:20:00|12347.1|12337.1|12347.1|12337.1|12347.1|12337.1|12347.1|12337.1|1
1696969500000|2023-10-10 20:25:00|12347.6|12337.6|12348.1|12338.1|12348.1|12338.1|12347.1|12337.1|25
1696969800000|2023-10-10 20:30:00|12347.1|12337.1|12347.1|12337.1|12347.1|12337.1|12346.6|12336.6|19
1696970100000|2023-10-10 20:35:00|||||||||15
1696970400000|2023-10-10 20:40:00|12347.6|12337.6|12347.1|12337.1|12347.6|12337.6|12347.1|12337.1|62
1696970700000|2023-10-10 20:45:00|12346.6|12336.6|12346.1|12336.1|12346.6|12336.6|12346.1|12336.1|13
1696971000000|2023-10-10 20:50:00|12347.1|12337.1|12348.1|12338.1|12348.1|12338.1|12347.1|12337.1|31
1696971300000|2023-10-10 20:55:00|12348.6|12338.6|12347.6|12337.6|12348.6|12338.6|12347.6|12337.6|13
1696971600000|2023-10-10 21:00:00|12348.1|12338.1|12347.6|12337.6|12348.1|12338.1|12347.6|12337.6|0
1696971900000|2023-10-10 21:05:00|12348.1|12338.1|12348.6|12338.6|12348.6|12338.6|12348.1|12338.1|11
1696972200000|2023-10-10 21:10:00|||||||||3
1696972500000|2023-10-10 21:15:00|12355.6|12331.6|12356|12332|12356.4|12332.4|12355.4|12331.4|2
1696972800000|2023-10-10 21:20:00|12356.1|12332.1|12355.9|12331.9|12356.1|12332.1|12355.9|12331.9|0
1696973100000|2023-10-10 21:25:00|12355.7|12331.7|12355.8|12331.8|12355.8|12331.8|12355.7|12331.7|0
1696973400000|2023-10-10 21:30:00|12355.7|12331.7|12355|12331|12355.9|12331.9|12355|12331|0
1696974300000|2023-10-10 21:45:00|12354.9|12330.9|12355.9|12331.9|12355.9|12331.9|12354|12330|0
1696974600000|2023-10-10 21:50:00|12355.6|12331.6|12354.3|12330.3|12355.6|12331.6|12354.3|12330.3|0
1696974900000|2023-10-10 21:55:00|12354.4|12330.4|12354.4|12330.4|12354.5|12330.5|12354.1|12330.1|0
1696975200000|2023-10-10 22:00:00|12354.5|12330.5|12354.4|12330.4|12357|12333|12354.4|12330.4|0
1696975500000|2023-10-10 22:05:00|12354.8|12330.8|12353.5|12329.5|12354.9|12330.9|12352.1|12328.1|0
1696975800000|2023-10-10 22:10:00|12353.1|12329.1|12353.6|12329.6|12353.6|12329.6|12352.7|12328.7|0
1696976100000|2023-10-10 22:15:00|12353.2|12329.2|12354.1|12330.1|12354.1|12330.1|12351.8|12327.8|0
1696976400000|2023-10-10 22:20:00|12354.5|12330.5|12355.5|12331.5|12355.5|12331.5|12354.1|12330.1|0
1696976700000|2023-10-10 22:25:00|12355.1|12331.1|12355.1|12331.1|12355.5|12331.5|12355.1|12331.1|0
1696977000000|2023-10-10 22:30:00|12355.5|12331.5|12357.4|12333.4|12357.4|12333.4|12355.1|12331.1|0
1696977300000|2023-10-10 22:35:00|12357|12333|12357.4|12333.4|12357.9|12333.9|12356.5|12332.5|0
1696977600000|2023-10-10 22:40:00|12357.8|12333.8|12357.4|12333.4|12358.3|12334.3|12357.4|12333.4|0
1696977900000|2023-10-10 22:45:00|12357.8|12333.8|12358.3|12334.3|12358.3|12334.3|12357.4|12333.4|0
1696978200000|2023-10-10 22:50:00|12358.1|12334.1|12357.7|12333.7|12358.3|12334.3|12357|12333|0
1696978500000|2023-10-10 22:55:00|12357.3|12333.3|12357.7|12333.7|12357.7|12333.7|12357.2|12333.2|0
1696978800000|2023-10-10 23:00:00|12358.1|12334.1|12358.1|12334.1|12358.6|12334.6|12357.7|12333.7|0
1696979100000|2023-10-10 23:05:00|12358.5|12334.5|12360.5|12336.5|12360.5|12336.5|12358.1|12334.1|0
1696979400000|2023-10-10 23:10:00|12360.3|12336.3|12360.5|12336.5|12360.5|12336.5|12359.6|12335.6|0
1696979700000|2023-10-10 23:15:00|12360.9|12336.9|12362.5|12338.5|12362.5|12338.5|12360.5|12336.5|0
1696980000000|2023-10-10 23:20:00|12362.3|12338.3|12362.3|12338.3|12363.3|12339.3|12362.3|12338.3|0
1696980300000|2023-10-10 23:25:00|12362.8|12338.8|12361.9|12337.9|12362.8|12338.8|12361.9|12337.9|0
1696980600000|2023-10-10 23:30:00|12362.3|12338.3|12361.9|12337.9|12362.8|12338.8|12361.9|12337.9|0
1696980900000|2023-10-10 23:35:00|12361.5|12337.5|12361.4|12337.4|12361.9|12337.9|12361.4|12337.4|0
1696981200000|2023-10-10 23:40:00|12361.8|12337.8|12362.3|12338.3|12362.3|12338.3|12361.4|12337.4|0
1696981500000|2023-10-10 23:45:00|12362.5|12338.5|12361.4|12337.4|12362.6|12338.6|12361.2|12337.2|0
1696981800000|2023-10-10 23:50:00|12361.2|12337.2|12361.9|12337.9|12361.9|12337.9|12361|12337|0
1696982100000|2023-10-10 23:55:00|12361.5|12337.5|12361.9|12337.9|12362.3|12338.3|12361|12337|0
1696982400000|2023-10-11 00:00:00|12361.5|12337.5|12365.1|12341.1|12367|12343|12361.4|12337.4|0
1696982700000|2023-10-11 00:05:00|12365.6|12341.6|12364.2|12340.2|12366.1|12342.1|12363.7|12339.7|0
1696983000000|2023-10-11 00:10:00|12364.6|12340.6|12366.9|12342.9|12366.9|12342.9|12363.2|12339.2|0
1696983300000|2023-10-11 00:15:00|12367.3|12343.3|12361.8|12337.8|12367.3|12343.3|12361.8|12337.8|0
1696983600000|2023-10-11 00:20:00|12362.2|12338.2|12365.4|12341.4|12365.6|12341.6|12362.2|12338.2|0
1696983900000|2023-10-11 00:25:00|12364.9|12340.9|12364|12340|12365.4|12341.4|12363.6|12339.6|0
1696984200000|2023-10-11 00:30:00|12363.9|12339.9|12365.5|12341.5|12367.8|12343.8|12363|12339|0
1696984500000|2023-10-11 00:35:00|12365.1|12341.1|12368|12344|12369.1|12345.1|12364.9|12340.9|0
1696984800000|2023-10-11 00:40:00|12368.2|12344.2|12367.1|12343.1|12368.2|12344.2|12366.3|12342.3|0
1696985100000|2023-10-11 00:45:00|12367|12343|12366.7|12342.7|12367.4|12343.4|12365.9|12341.9|0
1696985400000|2023-10-11 00:50:00|12366.3|12342.3|12363.4|12339.4|12366.5|12342.5|12363|12339|0
1696985700000|2023-10-11 00:55:00|12363.2|12339.2|12355.7|12331.7|12364.2|12340.2|12355.7|12331.7|0
1696986000000|2023-10-11 01:00:00|12351.1|12341.1|12355.1|12345.1|12365.1|12355.1|12336.6|12326.6|3698
1696986300000|2023-10-11 01:05:00|12354.6|12344.6|12356.6|12346.6|12365.6|12355.6|12349.6|12339.6|1568
1696986600000|2023-10-11 01:10:00|12357.1|12347.1|12370.1|12360.1|12376.6|12366.6|12355.1|12345.1|1466
1696986900000|2023-10-11 01:15:00|12369.6|12359.6|12365.6|12355.6|12392.6|12382.6|12364.6|12354.6|5224
1696987200000|2023-10-11 01:20:00|12363.6|12353.6|12344.6|12334.6|12369.6|12359.6|12342.1|12332.1|5383
1696987500000|2023-10-11 01:25:00|12347.6|12337.6|12364.6|12354.6|12369.6|12359.6|12345.6|12335.6|5266
1696987800000|2023-10-11 01:30:00|12363.6|12353.6|12324.1|12314.1|12363.6|12353.6|12302.6|12292.6|21589
1696988100000|2023-10-11 01:35:00|12324.6|12314.6|12322.6|12312.6|12348.6|12338.6|12314.6|12304.6|10210
1696988400000|2023-10-11 01:40:00|12323.6|12313.6|12339.6|12329.6|12362.6|12352.6|12322.6|12312.6|8038
1696988700000|2023-10-11 01:45:00|12340.6|12330.6|12356.1|12346.1|12371.1|12361.1|12338.1|12328.1|8223
1696989000000|2023-10-11 01:50:00|12355.1|12345.1|12352.1|12342.1|12366.1|12356.1|12346.1|12336.1|4612
1696989300000|2023-10-11 01:55:00|12353.1|12343.1|12333.1|12323.1|12353.1|12343.1|12322.1|12312.1|3408
1696989600000|2023-10-11 02:00:00|12332.1|12322.1|12315.1|12305.1|12332.1|12322.1|12312.1|12302.1|5129
1696989900000|2023-10-11 02:05:00|12314.1|12304.1|12311.1|12301.1|12316.1|12306.1|12300.1|12290.1|3343
1696990200000|2023-10-11 02:10:00|12310.1|12300.1|12304.1|12294.1|12317.1|12307.1|12296.1|12286.1|2823
1696990500000|2023-10-11 02:15:00|12305.1|12295.1|12329.1|12319.1|12332.1|12322.1|12303.1|12293.1|2360
1696990800000|2023-10-11 02:20:00|12330.1|12320.1|12322.1|12312.1|12330.1|12320.1|12315.1|12305.1|1704
1696991100000|2023-10-11 02:25:00|12323.1|12313.1|12329.1|12319.1|12333.1|12323.1|12322.1|12312.1|1782
1696991400000|2023-10-11 02:30:00|12330.1|12320.1|12333.1|12323.1|12344.1|12334.1|12329.1|12319.1|1895
1696991700000|2023-10-11 02:35:00|12334.1|12324.1|12330.1|12320.1|12334.1|12324.1|12320.1|12310.1|2706
1696992000000|2023-10-11 02:40:00|12331.1|12321.1|12316.1|12306.1|12331.1|12321.1|12313.1|12303.1|991
1696992300000|2023-10-11 02:45:00|12317.1|12307.1|12311.1|12301.1|12319.1|12309.1|12310.1|12300.1|1383
1696992600000|2023-10-11 02:50:00|12310.1|12300.1|12299.1|12289.1|12312.1|12302.1|12296.1|12286.1|2024
1696992900000|2023-10-11 02:55:00|12298.1|12288.1|12289.1|12279.1|12304.1|12294.1|12288.1|12278.1|1655
1696993200000|2023-10-11 03:00:00|12290.1|12280.1|12292.1|12282.1|12296.1|12286.1|12285.1|12275.1|1556
1696993500000|2023-10-11 03:05:00|12293.1|12283.1|12290.1|12280.1|12294.1|12284.1|12283.1|12273.1|974
1696993800000|2023-10-11 03:10:00|12289.1|12279.1|12288.1|12278.1|12292.1|12282.1|12282.1|12272.1|1025
1696994100000|2023-10-11 03:15:00|12287.1|12277.1|12283.1|12273.1|12295.1|12285.1|12275.1|12265.1|1107
1696994400000|2023-10-11 03:20:00|12282.1|12272.1|12285.1|12275.1|12289.1|12279.1|12271.1|12261.1|1544
1696994700000|2023-10-11 03:25:00|12284.1|12274.1|12284.1|12274.1|12288.1|12278.1|12280.1|12270.1|822
1696995000000|2023-10-11 03:30:00|12283.1|12273.1|12291.1|12281.1|12291.1|12281.1|12283.1|12273.1|407
1696995300000|2023-10-11 03:35:00|12290.1|12280.1|12291.1|12281.1|12294.1|12284.1|12288.1|12278.1|407
1696995600000|2023-10-11 03:40:00|12292.1|12282.1|12292.1|12282.1|12295.1|12285.1|12291.1|12281.1|232
1696995900000|2023-10-11 03:45:00|12291.1|12281.1|12286.1|12276.1|12293.1|12283.1|12285.1|12275.1|280
1696996200000|2023-10-11 03:50:00|12287.1|12277.1|12285.1|12275.1|12289.1|12279.1|12285.1|12275.1|215
1696996500000|2023-10-11 03:55:00|12286.1|12276.1|12286.1|12276.1|12287.1|12277.1|12284.1|12274.1|216
1696996800000|2023-10-11 04:00:00|12285.1|12275.1|12280.1|12270.1|12286.1|12276.1|12280.1|12270.1|392
1696997100000|2023-10-11 04:05:00|12281.1|12271.1|12283.1|12273.1|12284.1|12274.1|12280.1|12270.1|160
1696997400000|2023-10-11 04:10:00|12282.1|12272.1|12282.1|12272.1|12283.1|12273.1|12281.1|12271.1|245
1696997700000|2023-10-11 04:15:00|12281.1|12271.1|12280.1|12270.1|12283.1|12273.1|12280.1|12270.1|331
1696998000000|2023-10-11 04:20:00|12281.1|12271.1|12280.1|12270.1|12282.1|12272.1|12279.1|12269.1|363
1696998300000|2023-10-11 04:25:00|12281.1|12271.1|12280.1|12270.1|12281.1|12271.1|12280.1|12270.1|250
1696998600000|2023-10-11 04:30:00|12281.1|12271.1|12284.1|12274.1|12284.1|12274.1|12280.1|12270.1|106
1696998900000|2023-10-11 04:35:00|12283.1|12273.1|12286.1|12276.1|12287.1|12277.1|12283.1|12273.1|90
1696999200000|2023-10-11 04:40:00|12285.1|12275.1|12290.1|12280.1|12290.1|12280.1|12285.1|12275.1|180
1696999500000|2023-10-11 04:45:00|12289.1|12279.1|12292.1|12282.1|12293.1|12283.1|12288.1|12278.1|226
1696999800000|2023-10-11 04:50:00|12291.1|12281.1|12289.1|12279.1|12292.1|12282.1|12288.1|12278.1|167
1697000100000|2023-10-11 04:55:00|12288.1|12278.1|12289.1|12279.1|12290.1|12280.1|12285.1|12275.1|296
1697000400000|2023-10-11 05:00:00|12288.1|12278.1|12303.1|12293.1|12305.1|12295.1|12284.1|12274.1|2767
1697000700000|2023-10-11 05:05:00|12302.1|12292.1|12292.1|12282.1|12305.1|12295.1|12291.1|12281.1|1949
1697001000000|2023-10-11 05:10:00|12294.1|12284.1|12292.1|12282.1|12296.1|12286.1|12285.1|12275.1|1576
1697001300000|2023-10-11 05:15:00|12291.1|12281.1|12292.1|12282.1|12299.1|12289.1|12287.1|12277.1|1573
1697001600000|2023-10-11 05:20:00|12293.1|12283.1|12299.1|12289.1|12304.1|12294.1|12286.1|12276.1|1932
1697001900000|2023-10-11 05:25:00|12298.1|12288.1|12302.1|12292.1|12310.1|12300.1|12298.1|12288.1|1291
1697002200000|2023-10-11 05:30:00|12301.1|12291.1|12302.1|12292.1|12311.1|12301.1|12298.1|12288.1|1704
1697002500000|2023-10-11 05:35:00|12303.1|12293.1|12296.1|12286.1|12303.1|12293.1|12295.1|12285.1|873
1697002800000|2023-10-11 05:40:00|12297.1|12287.1|12299.1|12289.1|12303.1|12293.1|12291.1|12281.1|1002
1697003100000|2023-10-11 05:45:00|12300.1|12290.1|12313.1|12303.1|12318.1|12308.1|12300.1|12290.1|1788
1697003400000|2023-10-11 05:50:00|12314.1|12304.1|12312.1|12302.1|12318.1|12308.1|12308.1|12298.1|879
1697003700000|2023-10-11 05:55:00|12313.1|12303.1|12298.1|12288.1|12313.1|12303.1|12298.1|12288.1|724
1697004000000|2023-10-11 06:00:00|12299.1|12289.1|12280.1|12270.1|12300.1|12290.1|12278.1|12268.1|1311
1697004300000|2023-10-11 06:05:00|12279.1|12269.1|12272.1|12262.1|12283.1|12273.1|12270.1|12260.1|1503
1697004600000|2023-10-11 06:10:00|12273.1|12263.1|12274.1|12264.1|12280.1|12270.1|12271.1|12261.1|897
1697004900000|2023-10-11 06:15:00|12273.1|12263.1|12262.1|12252.1|12279.1|12269.1|12262.1|12252.1|2524
1697005200000|2023-10-11 06:20:00|12263.1|12253.1|12266.1|12256.1|12276.1|12266.1|12262.1|12252.1|1357
1697005500000|2023-10-11 06:25:00|12267.1|12257.1|12273.1|12263.1|12280.1|12270.1|12267.1|12257.1|2723
1697005800000|2023-10-11 06:30:00|12272.1|12262.1|12279.1|12269.1|12280.1|12270.1|12268.1|12258.1|1307
1697006100000|2023-10-11 06:35:00|12278.1|12268.1|12292.1|12282.1|12293.1|12283.1|12277.1|12267.1|1279
1697006400000|2023-10-11 06:40:00|12291.1|12281.1|12287.1|12277.1|12294.1|12284.1|12285.1|12275.1|1518
1697006700000|2023-10-11 06:45:00|12286.1|12276.1|12294.1|12284.1|12295.1|12285.1|12284.1|12274.1|1537
1697007000000|2023-10-11 06:50:00|12295.1|12285.1|12289.1|12279.1|12298.1|12288.1|12289.1|12279.1|1731
1697007300000|2023-10-11 06:55:00|12290.1|12280.1|12285.1|12275.1|12295.1|12285.1|12283.1|12273.1|2990
1697007600000|2023-10-11 07:00:00|12286.1|12274.1|12289.1|12277.1|12291.1|12280.1|12285.1|12274.1|515
1697007900000|2023-10-11 07:05:00|12288.1|12278.1|12285.1|12274.1|12291.1|12280.1|12284.1|12273.1|627
1697008200000|2023-10-11 07:10:00|12286.1|12275.1|12285.1|12273.1|12288.1|12276.1|12282.1|12270.1|968
1697008500000|2023-10-11 07:15:00|12286.1|12274.1|12285.1|12274.1|12286.1|12275.1|12282.1|12271.1|495
1697008800000|2023-10-11 07:20:00|12284.1|12273.1|12283.1|12272.1|12285.1|12274.1|12282.1|12271.1|365
1697009100000|2023-10-11 07:25:00|12284.1|12273.1|12280.1|12269.1|12284.1|12273.1|12279.1|12267.1|406
1697009400000|2023-10-11 07:30:00|12281.1|12268.1|12278.1|12267.1|12281.1|12269.1|12278.1|12266.1|396
1697009700000|2023-10-11 07:35:00|12279.1|12266.1|12279.1|12268.1|12280.1|12269.1|12277.1|12266.1|515
1697010000000|2023-10-11 07:40:00|12280.1|12269.1|12285.1|12274.1|12286.1|12274.1|12279.1|12268.1|543
1697010300000|2023-10-11 07:45:00|12284.1|12273.1|12287.1|12275.1|12287.1|12275.1|12283.1|12272.1|399
1697010600000|2023-10-11 07:50:00|12286.1|12276.1|12283.1|12272.1|12288.1|12277.1|12281.1|12270.1|251
1697010900000|2023-10-11 07:55:00|12282.1|12271.1|12277.1|12265.1|12282.1|12272.1|12276.1|12264.1|889
1697011200000|2023-10-11 08:00:00|12278.1|12266.1|12274.1|12263.1|12278.1|12267.1|12273.1|12262.1|643
1697011500000|2023-10-11 08:05:00|12275.1|12262.1|12267.1|12255.1|12275.1|12264.1|12264.1|12252.1|908
1697011800000|2023-10-11 08:10:00|12266.1|12256.1|12266.1|12255.1|12268.1|12257.1|12264.1|12253.1|320
1697012100000|2023-10-11 08:15:00|12265.1|12254.1|12267.1|12256.1|12269.1|12258.1|12261.1|12250.1|484
1697012400000|2023-10-11 08:20:00|12266.1|12255.1|12264.1|12253.1|12270.1|12259.1|12263.1|12252.1|813
1697012700000|2023-10-11 08:25:00|12265.1|12254.1|12269.1|12255.1|12269.1|12257.1|12263.1|12252.1|609
1697013000000|2023-10-11 08:30:00|12275|12251|12277.6|12253.6|12277.6|12253.6|12272.2|12248.2|0
1697013300000|2023-10-11 08:35:00|12277.2|12253.2|12282.6|12258.6|12283.2|12259.2|12276.6|12252.6|756
1697013600000|2023-10-11 08:40:00|12282.2|12258.2|12281.7|12257.7|12285.6|12261.6|12281.1|12257.1|0
1697013900000|2023-10-11 08:45:00|12281.9|12257.9|12285.6|12261.6|12287.3|12263.3|12281.3|12257.3|0
1697014200000|2023-10-11 08:50:00|12285.8|12261.8|12288.7|12264.7|12289.8|12265.8|12284.8|12260.8|0
1697014500000|2023-10-11 08:55:00|12288.9|12264.9|12287.1|12263.1|12289.8|12265.8|12284.8|12260.8|0
1697014800000|2023-10-11 09:00:00|12263.1|12251.1|12261.1|12250.1|12266.1|12255.1|12260.1|12248.1|421
1697015100000|2023-10-11 09:05:00|12260.1|12249.1|12260.1|12249.1|12262.1|12251.1|12259.1|12248.1|115
1697015400000|2023-10-11 09:10:00|12259.1|12248.1|12261.1|12249.1|12262.1|12250.1|12258.1|12247.1|228
1697015700000|2023-10-11 09:15:00|12262.1|12250.1|12267.1|12256.1|12270.1|12259.1|12258.1|12247.1|809
1697016000000|2023-10-11 09:20:00|12268.1|12255.1|12263.1|12251.1|12268.1|12255.1|12260.1|12249.1|133
1697016300000|2023-10-11 09:25:00|12264.1|12252.1|12265.1|12253.1|12265.1|12254.1|12262.1|12251.1|118
1697016600000|2023-10-11 09:30:00|12266.1|12254.1|12266.1|12254.1|12266.1|12255.1|12265.1|12253.1|21
1697016900000|2023-10-11 09:35:00|12265.1|12255.1|12265.1|12253.1|12266.1|12255.1|12264.1|12253.1|18
1697017200000|2023-10-11 09:40:00|12266.1|12254.1|12268.1|12257.1|12268.1|12257.1|12265.1|12253.1|39
1697017500000|2023-10-11 09:45:00|12269.1|12256.1|12273.1|12262.1|12274.1|12263.1|12267.1|12256.1|405
1697017800000|2023-10-11 09:50:00|12274.1|12263.1|12273.1|12262.1|12275.1|12264.1|12273.1|12261.1|268
1697018100000|2023-10-11 09:55:00|12274.1|12263.1|12274.1|12262.1|12279.1|12267.1|12273.1|12262.1|386
1697018400000|2023-10-11 10:00:00|12275.1|12263.1|12277.1|12265.1|12279.1|12267.1|12274.1|12262.1|426
1697018700000|2023-10-11 10:05:00|12276.1|12264.1|12276.1|12265.1|12277.1|12266.1|12274.1|12263.1|35
1697019000000|2023-10-11 10:10:00|12275.1|12264.1|12270.1|12259.1|12275.1|12264.1|12270.1|12258.1|122
1697019300000|2023-10-11 10:15:00|12269.1|12258.1|12272.1|12261.1|12273.1|12261.1|12268.1|12257.1|59
1697019600000|2023-10-11 10:20:00|12273.1|12262.1|12272.1|12261.1|12273.1|12262.1|12270.1|12259.1|24
1697019900000|2023-10-11 10:25:00|12271.1|12260.1|12271.1|12260.1|12273.1|12262.1|12270.1|12259.1|55
1697020200000|2023-10-11 10:30:00|12272.1|12259.1|12269.1|12258.1|12273.1|12262.1|12268.1|12256.1|35
1697020500000|2023-10-11 10:35:00|12270.1|12259.1|12273.1|12262.1|12274.1|12263.1|12269.1|12258.1|63
1697020800000|2023-10-11 10:40:00|12272.1|12261.1|12273.1|12261.1|12273.1|12262.1|12271.1|12260.1|66
1697021100000|2023-10-11 10:45:00|12272.1|12260.1|12270.1|12259.1|12273.1|12262.1|12269.1|12258.1|41
1697021400000|2023-10-11 10:50:00|12269.1|12258.1|12268.1|12257.1|12270.1|12258.1|12266.1|12255.1|77
1697021700000|2023-10-11 10:55:00|12267.1|12256.1|12267.1|12255.1|12268.1|12257.1|12266.1|12255.1|30
1697022000000|2023-10-11 11:00:00|12266.1|12254.1|12272.1|12261.1|12273.1|12262.1|12265.1|12254.1|127
1697022300000|2023-10-11 11:05:00|12271.1|12260.1|12265.1|12254.1|12271.1|12261.1|12265.1|12253.1|497
1697022600000|2023-10-11 11:10:00|12264.1|12253.1|12264.1|12252.1|12264.1|12253.1|12262.1|12250.1|233
1697022900000|2023-10-11 11:15:00|12263.1|12253.1|12269.1|12258.1|12271.1|12259.1|12263.1|12252.1|251
1697023200000|2023-10-11 11:20:00|12270.1|12259.1|12277.1|12265.1|12277.1|12266.1|12270.1|12259.1|215
1697023500000|2023-10-11 11:25:00|12276.1|12266.1|12278.1|12266.1|12280.1|12268.1|12269.1|12258.1|1086
1697023800000|2023-10-11 11:30:00|12277.1|12265.1|12277.1|12265.1|12278.1|12267.1|12274.1|12263.1|172
1697024100000|2023-10-11 11:35:00|12276.1|12266.1|12279.1|12268.1|12280.1|12269.1|12275.1|12264.1|170
1697024400000|2023-10-11 11:40:00|12278.1|12267.1|12276.1|12265.1|12278.1|12267.1|12276.1|12265.1|135
1697024700000|2023-10-11 11:45:00|12277.1|12266.1|12278.1|12267.1|12278.1|12267.1|12275.1|12264.1|94
1697025000000|2023-10-11 11:50:00|12277.1|12266.1|12277.1|12266.1|12278.1|12267.1|12276.1|12265.1|53
1697025300000|2023-10-11 11:55:00|12276.1|12265.1|12276.1|12265.1|12277.1|12266.1|12276.1|12265.1|56
1697025600000|2023-10-11 12:00:00|12275.1|12263.1|12280.1|12269.1|12280.1|12269.1|12272.1|12261.1|266
1697025900000|2023-10-11 12:05:00|12281.1|12270.1|12295.1|12284.1|12297.1|12286.1|12281.1|12270.1|814
1697026200000|2023-10-11 12:10:00|12296.1|12283.1|12312.1|12301.1|12313.1|12302.1|12296.1|12283.1|2080
1697026500000|2023-10-11 12:15:00|12313.1|12302.1|12331.1|12320.1|12331.1|12320.1|12311.1|12300.1|2281
1697026800000|2023-10-11 12:20:00|12330.1|12319.1|12344.1|12332.1|12344.1|12333.1|12328.1|12317.1|2522
1697027100000|2023-10-11 12:25:00|12343.1|12331.1|12345.1|12334.1|12353.1|12341.1|12335.1|12324.1|1432
1697027400000|2023-10-11 12:30:00|12342.1|12333.1|12361.1|12349.1|12361.1|12350.1|12337.1|12325.1|1992
1697027700000|2023-10-11 12:35:00|12362.1|12350.1|12380.1|12369.1|12380.1|12369.1|12358.1|12347.1|2005
1697028000000|2023-10-11 12:40:00|12379.1|12368.1|12392.1|12381.1|12393.1|12382.1|12373.1|12362.1|2609
1697028300000|2023-10-11 12:45:00|12391.1|12380.1|12408.1|12397.1|12421.1|12410.1|12389.1|12378.1|2428
1697028600000|2023-10-11 12:50:00|12409.1|12398.1|12432.1|12421.1|12432.1|12421.1|12404.1|12392.1|1796
1697028900000|2023-10-11 12:55:00|12431.1|12420.1|12426.1|12414.1|12434.1|12423.1|12421.1|12410.1|1618
1697029200000|2023-10-11 13:00:00|12425.1|12413.1|12407.1|12396.1|12427.1|12416.1|12399.1|12388.1|1173
1697029500000|2023-10-11 13:05:00|12408.1|12397.1|12408.1|12397.1|12414.1|12403.1|12405.1|12394.1|337
1697029800000|2023-10-11 13:10:00|12407.1|12396.1|12395.1|12383.1|12410.1|12399.1|12394.1|12383.1|397
1697030100000|2023-10-11 13:15:00|12394.1|12382.1|12413.1|12401.1|12413.1|12402.1|12393.1|12381.1|943
1697030400000|2023-10-11 13:20:00|12412.1|12402.1|12406.1|12394.1|12415.1|12404.1|12404.1|12393.1|577
1697030700000|2023-10-11 13:25:00|12407.1|12395.1|12429.1|12417.1|12429.1|12417.1|12406.1|12395.1|972
1697031000000|2023-10-11 13:30:00|12430.1|12418.1|12419.1|12408.1|12432.1|12421.1|12414.1|12403.1|3223
1697031300000|2023-10-11 13:35:00|12420.1|12407.1|12432.1|12421.1|12433.1|12422.1|12419.1|12407.1|1532
1697031600000|2023-10-11 13:40:00|12433.1|12420.1|12457.1|12446.1|12457.1|12446.1|12431.1|12420.1|3112
1697031900000|2023-10-11 13:45:00|12456.1|12445.1|12464.1|12453.1|12467.1|12455.1|12450.1|12439.1|1843
1697032200000|2023-10-11 13:50:00|12465.1|12454.1|12456.1|12445.1|12465.1|12454.1|12446.1|12435.1|907
1697032500000|2023-10-11 13:55:00|12457.1|12446.1|12447.1|12436.1|12465.1|12454.1|12447.1|12435.1|1427
1697032800000|2023-10-11 14:00:00|12448.1|12437.1|12451.1|12440.1|12454.1|12442.1|12446.1|12435.1|596
1697033100000|2023-10-11 14:05:00|12450.1|12439.1|12440.1|12429.1|12458.1|12447.1|12440.1|12429.1|819
1697033400000|2023-10-11 14:10:00|12441.1|12428.1|12423.1|12412.1|12441.1|12429.1|12423.1|12412.1|1293
1697033700000|2023-10-11 14:15:00|12424.1|12413.1|12418.1|12407.1|12424.1|12413.1|12415.1|12404.1|1068
1697034000000|2023-10-11 14:20:00|12417.1|12406.1|12424.1|12413.1|12427.1|12415.1|12416.1|12405.1|694
1697034300000|2023-10-11 14:25:00|12425.1|12412.1|12421.1|12410.1|12426.1|12415.1|12421.1|12410.1|502
1697034600000|2023-10-11 14:30:00|12422.1|12411.1|12424.1|12413.1|12425.1|12414.1|12418.1|12407.1|635
1697034900000|2023-10-11 14:35:00|12425.1|12414.1|12419.1|12408.1|12427.1|12416.1|12416.1|12404.1|276
1697035200000|2023-10-11 14:40:00|12420.1|12409.1|12418.1|12406.1|12423.1|12412.1|12416.1|12404.1|360
1697035500000|2023-10-11 14:45:00|12417.1|12407.1|12417.1|12406.1|12418.1|12407.1|12411.1|12400.1|656
1697035800000|2023-10-11 14:50:00|12418.1|12407.1|12429.1|12417.1|12430.1|12419.1|12416.1|12404.1|560
1697036100000|2023-10-11 14:55:00|12428.1|12418.1|12431.1|12420.1|12432.1|12421.1|12427.1|12416.1|495
1697036400000|2023-10-11 15:00:00|12430.1|12419.1|12426.1|12414.1|12432.1|12421.1|12423.1|12412.1|232
1697036700000|2023-10-11 15:05:00|12425.1|12415.1|12434.1|12422.1|12434.1|12422.1|12422.1|12411.1|383
1697037000000|2023-10-11 15:10:00|12433.1|12423.1|12438.1|12427.1|12440.1|12428.1|12432.1|12421.1|794
1697037300000|2023-10-11 15:15:00|12437.1|12426.1|12424.1|12413.1|12437.1|12426.1|12421.1|12410.1|568
1697037600000|2023-10-11 15:20:00|12423.1|12412.1|12427.1|12416.1|12429.1|12418.1|12421.1|12409.1|357
1697037900000|2023-10-11 15:25:00|12428.1|12415.1|12424.1|12413.1|12430.1|12418.1|12424.1|12413.1|163
1697038200000|2023-10-11 15:30:00|12423.1|12412.1|12426.1|12415.1|12429.1|12418.1|12423.1|12412.1|344
1697038500000|2023-10-11 15:35:00|12425.1|12414.1|12422.1|12411.1|12426.1|12415.1|12421.1|12410.1|433
1697038800000|2023-10-11 15:40:00|12421.1|12410.1|12413.1|12402.1|12421.1|12410.1|12411.1|12400.1|594
1697039100000|2023-10-11 15:45:00|12414.1|12403.1|12415.1|12404.1|12418.1|12407.1|12414.1|12403.1|422
1697039400000|2023-10-11 15:50:00|12414.1|12403.1|12417.1|12406.1|12419.1|12408.1|12413.1|12402.1|208
1697039700000|2023-10-11 15:55:00|12416.1|12405.1|12415.1|12404.1|12419.1|12408.1|12415.1|12403.1|66
1697040000000|2023-10-11 16:00:00|12414.1|12403.1|12413.1|12402.1|12417.1|12406.1|12413.1|12402.1|233
1697040300000|2023-10-11 16:05:00|12412.1|12401.1|12412.1|12401.1|12414.1|12403.1|12410.1|12399.1|158
1697040600000|2023-10-11 16:10:00|12411.1|12400.1|12408.1|12397.1|12411.1|12400.1|12408.1|12397.1|268
1697040900000|2023-10-11 16:15:00|12407.1|12396.1|12406.1|12394.1|12407.1|12396.1|12402.1|12391.1|451
1697041200000|2023-10-11 16:20:00|12405.1|12395.1|12406.1|12395.1|12406.1|12395.1|12403.1|12391.1|154
1697041500000|2023-10-11 16:25:00|12405.1|12394.1|12409.1|12398.1|12410.1|12399.1|12404.1|12393.1|352
1697041800000|2023-10-11 16:30:00|12408.1|12397.1|12407.1|12396.1|12411.1|12400.1|12407.1|12396.1|188
1697042100000|2023-10-11 16:35:00|12408.1|12397.1|12409.1|12398.1|12411.1|12400.1|12406.1|12395.1|57
1697042400000|2023-10-11 16:40:00|12410.1|12399.1|12408.1|12396.1|12412.1|12400.1|12407.1|12396.1|67
1697042700000|2023-10-11 16:45:00|12407.1|12395.1|12406.1|12395.1|12408.1|12397.1|12406.1|12395.1|46
1697043000000|2023-10-11 16:50:00|12407.1|12396.1|12408.1|12397.1|12408.1|12397.1|12405.1|12394.1|297
1697043300000|2023-10-11 16:55:00|12407.1|12396.1|12408.1|12397.1|12410.1|12398.1|12405.1|12394.1|68
1697043600000|2023-10-11 17:00:00|12409.1|12398.1|12407.1|12396.1|12410.1|12399.1|12406.1|12395.1|121
1697043900000|2023-10-11 17:05:00|12408.1|12397.1|12410.1|12399.1|12410.1|12399.1|12407.1|12396.1|56
1697044200000|2023-10-11 17:10:00|12411.1|12400.1|12411.1|12400.1|12412.1|12401.1|12410.1|12399.1|107
1697044500000|2023-10-11 17:15:00|12410.1|12399.1|12407.1|12396.1|12417.1|12406.1|12404.1|12392.1|1073
1697044800000|2023-10-11 17:20:00|12406.1|12395.1|12406.1|12395.1|12407.1|12396.1|12403.1|12392.1|287
1697045100000|2023-10-11 17:25:00|12407.1|12396.1|12408.1|12397.1|12409.1|12398.1|12406.1|12395.1|87
1697045400000|2023-10-11 17:30:00|12407.1|12396.1|12405.1|12394.1|12408.1|12396.1|12404.1|12393.1|66
1697045700000|2023-10-11 17:35:00|12404.1|12393.1|12404.1|12393.1|12407.1|12395.1|12403.1|12392.1|74
1697046000000|2023-10-11 17:40:00|12403.1|12392.1|12405.1|12394.1|12405.1|12394.1|12402.1|12391.1|80
1697046300000|2023-10-11 17:45:00|12404.1|12393.1|12403.1|12392.1|12405.1|12394.1|12401.1|12390.1|180
1697046600000|2023-10-11 17:50:00|12404.1|12393.1|12409.1|12397.1|12410.1|12399.1|12403.1|12393.1|117
1697046900000|2023-10-11 17:55:00|12410.1|12398.1|12413.1|12401.1|12414.1|12402.1|12410.1|12398.1|130
1697047200000|2023-10-11 18:00:00|12414.1|12402.1|12414.1|12402.1|12420.1|12409.1|12413.1|12401.1|158
1697047500000|2023-10-11 18:05:00|12415.1|12403.1|12413.1|12401.1|12415.1|12404.1|12413.1|12401.1|76
1697047800000|2023-10-11 18:10:00|12412.1|12402.1|12413.1|12402.1|12417.1|12406.1|12412.1|12402.1|38
1697048100000|2023-10-11 18:15:00|12414.1|12403.1|12414.1|12403.1|12416.1|12405.1|12413.1|12402.1|22
1697048400000|2023-10-11 18:20:00|12415.1|12404.1|12418.1|12407.1|12418.1|12407.1|12415.1|12403.1|66
1697048700000|2023-10-11 18:25:00|12419.1|12408.1|12418.1|12406.1|12421.1|12410.1|12416.1|12405.1|86
1697049000000|2023-10-11 18:30:00|12417.1|12407.1|12421.1|12410.1|12422.1|12411.1|12417.1|12406.1|102
1697049300000|2023-10-11 18:35:00|12422.1|12411.1|12421.1|12410.1|12423.1|12412.1|12420.1|12409.1|68
1697049600000|2023-10-11 18:40:00|12420.1|12409.1|12415.6|12405.6|12420.1|12409.1|12415.6|12405.1|188
1697049900000|2023-10-11 18:45:00|12414.6|12404.6|12413.6|12403.6|12416.1|12406.1|12412.6|12402.6|329
1697050200000|2023-10-11 18:50:00|12413.1|12403.1|12415.6|12405.6|12415.6|12405.6|12410.6|12400.6|201
1697050500000|2023-10-11 18:55:00|12416.1|12406.1|12417.6|12407.6|12418.6|12408.6|12416.1|12406.1|82
1697050800000|2023-10-11 19:00:00|12417.1|12407.1|12420.6|12410.6|12421.1|12411.1|12416.6|12406.6|89
1697051100000|2023-10-11 19:05:00|12420.1|12410.1|12422.1|12412.1|12423.6|12413.6|12420.1|12410.1|57
1697051400000|2023-10-11 19:10:00|12422.6|12412.6|12420.6|12410.6|12423.1|12413.1|12419.6|12409.6|56
1697051700000|2023-10-11 19:15:00|12420.1|12410.1|12417.1|12407.1|12420.6|12410.6|12415.6|12405.6|188
1697052000000|2023-10-11 19:20:00|12415.6|12405.6|12415.6|12405.6|12416.6|12406.6|12414.6|12404.6|55
1697052300000|2023-10-11 19:25:00|12416.1|12406.1|12418.6|12408.6|12419.1|12409.1|12416.1|12406.1|77
1697052600000|2023-10-11 19:30:00|12418.1|12408.1|12427.1|12417.1|12427.1|12417.1|12417.6|12407.6|672
1697052900000|2023-10-11 19:35:00|12426.1|12416.1|12426.1|12416.1|12426.6|12416.6|12422.6|12412.6|92
1697053200000|2023-10-11 19:40:00|12425.6|12415.6|12421.6|12411.6|12426.6|12416.6|12420.6|12410.6|122
1697053500000|2023-10-11 19:45:00|12420.6|12410.6|12421.6|12411.6|12422.6|12412.6|12419.6|12409.6|118
1697053800000|2023-10-11 19:50:00|12420.6|12410.6|12421.6|12411.6|12421.6|12411.6|12420.6|12410.6|44
1697054100000|2023-10-11 19:55:00|12421.1|12411.1|12421.6|12411.6|12422.6|12412.6|12420.6|12410.6|84
1697054400000|2023-10-11 20:00:00|12422.6|12412.6|12427.6|12417.6|12427.6|12417.6|12422.1|12412.1|172
1697054700000|2023-10-11 20:05:00|12427.1|12417.1|12425.6|12415.6|12428.6|12418.6|12425.6|12415.6|31
1697055000000|2023-10-11 20:10:00|12426.1|12416.1|12434.6|12424.6|12434.6|12424.6|12426.1|12416.1|227
1697055300000|2023-10-11 20:15:00|12435.6|12425.6|12436.1|12426.1|12437.6|12427.6|12435.6|12425.6|148
1697055600000|2023-10-11 20:20:00|12435.6|12425.6|12435.6|12425.6|12435.6|12425.6|12435.1|12425.1|54
1697055900000|2023-10-11 20:25:00|12436.1|12426.1|12436.6|12426.6|12437.1|12427.1|12435.6|12425.6|123
1697056200000|2023-10-11 20:30:00|12436.1|12426.1|12435.1|12425.1|12436.6|12426.6|12434.6|12424.6|160
1697056500000|2023-10-11 20:35:00|12434.6|12424.6|12434.6|12424.6|12434.6|12424.6|12433.6|12423.6|32
1697056800000|2023-10-11 20:40:00|12435.1|12425.1|12435.1|12425.1|12435.1|12425.1|12434.6|12424.6|36
1697057100000|2023-10-11 20:45:00|12434.6|12424.6|12434.1|12424.1|12434.6|12424.6|12433.6|12423.6|15
1697057400000|2023-10-11 20:50:00|12432.6|12422.6|12435.1|12425.1|12435.1|12425.1|12431.6|12421.6|50
1697057700000|2023-10-11 20:55:00|12434.1|12424.1|12434.6|12424.6|12435.1|12425.1|12432.1|12422.1|41
1697058000000|2023-10-11 21:00:00|12434.1|12424.1|12432.6|12422.6|12434.1|12424.1|12432.1|12422.1|12
1697058900000|2023-10-11 21:15:00|12439.1|12415.1|12439.1|12415.1|12439.6|12415.6|12438.9|12414.9|0
1697059200000|2023-10-11 21:20:00|12439|12415|12438.4|12414.4|12439.1|12415.1|12437.9|12413.9|0
1697059500000|2023-10-11 21:25:00|12438.5|12414.5|12438.4|12414.4|12438.5|12414.5|12437.8|12413.8|0
1697059800000|2023-10-11 21:30:00|12438.3|12414.3|12438.5|12414.5|12438.7|12414.7|12437.8|12413.8|0
1697060100000|2023-10-11 21:35:00|12438.3|12414.3|12438.5|12414.5|12438.7|12414.7|12438.3|12414.3|0
1697060400000|2023-10-11 21:40:00|12438.7|12414.7|12438.7|12414.7|12438.7|12414.7|12438.7|12414.7|0
1697060700000|2023-10-11 21:45:00|12438.4|12414.4|12438.6|12414.6|12439|12415|12438.2|12414.2|0
1697061000000|2023-10-11 21:50:00|12438.5|12414.5|12438.6|12414.6|12438.8|12414.8|12438.5|12414.5|0
1697061300000|2023-10-11 21:55:00|12438.5|12414.5|12438.5|12414.5|12438.7|12414.7|12438.5|12414.5|0
1697061600000|2023-10-11 22:00:00|12437.3|12413.3|12435.6|12411.6|12438.1|12414.1|12434.6|12410.6|0
1697061900000|2023-10-11 22:05:00|12435.8|12411.8|12435.1|12411.1|12436|12412|12434.6|12410.6|0
1697062200000|2023-10-11 22:10:00|12435.3|12411.3|12434.6|12410.6|12435.6|12411.6|12434.6|12410.6|0
1697062500000|2023-10-11 22:15:00|12434.2|12410.2|12433.2|12409.2|12434.6|12410.6|12433.2|12409.2|0
1697062800000|2023-10-11 22:20:00|12433.7|12409.7|12434.6|12410.6|12434.8|12410.8|12433.7|12409.7|0
1697063100000|2023-10-11 22:25:00|12434.2|12410.2|12434.6|12410.6|12434.6|12410.6|12434.2|12410.2|0
1697063400000|2023-10-11 22:30:00|12435|12411|12436|12412|12436|12412|12434.6|12410.6|0
1697063700000|2023-10-11 22:35:00|12435.6|12411.6|12436|12412|12436|12412|12435.6|12411.6|0
1697064000000|2023-10-11 22:40:00|12435.6|12411.6|12435.8|12411.8|12436|12412|12435.6|12411.6|0
1697064300000|2023-10-11 22:45:00|12435.6|12411.6|12436.5|12412.5|12436.9|12412.9|12435.6|12411.6|0
1697064600000|2023-10-11 22:50:00|12436.1|12412.1|12436.5|12412.5|12436.5|12412.5|12436|12412|0
1697064900000|2023-10-11 22:55:00|12436.9|12412.9|12437.4|12413.4|12437.9|12413.9|12436.5|12412.5|0
1697065200000|2023-10-11 23:00:00|12437.8|12413.8|12436.9|12412.9|12438.4|12414.4|12436.5|12412.5|0
1697065500000|2023-10-11 23:05:00|12437.1|12413.1|12437.1|12413.1|12437.9|12413.9|12436.9|12412.9|0
1697065800000|2023-10-11 23:10:00|12436.8|12412.8|12437.1|12413.1|12437.1|12413.1|12436.6|12412.6|0
1697066100000|2023-10-11 23:15:00|12437.5|12413.5|12437.5|12413.5|12438|12414|12437.1|12413.1|0
1697066400000|2023-10-11 23:20:00|12437.1|12413.1|12437.5|12413.5|12437.5|12413.5|12437.1|12413.1|0
1697066700000|2023-10-11 23:25:00|12438|12414|12441|12417|12441.9|12417.9|12437.5|12413.5|0
1697067000000|2023-10-11 23:30:00|12441.4|12417.4|12442.4|12418.4|12442.4|12418.4|12441|12417|0
1697067300000|2023-10-11 23:35:00|12442|12418|12441.2|12417.2|12442.4|12418.4|12441|12417|0
1697067600000|2023-10-11 23:40:00|12441.5|12417.5|12441.2|12417.2|12441.5|12417.5|12440.6|12416.6|0
1697067900000|2023-10-11 23:45:00|12440.8|12416.8|12441.2|12417.2|12442.1|12418.1|12440.7|12416.7|0
1697068200000|2023-10-11 23:50:00|12441.4|12417.4|12442.1|12418.1|12442.1|12418.1|12441.2|12417.2|0
1697068500000|2023-10-11 23:55:00|12442.3|12418.3|12442.1|12418.1|12442.6|12418.6|12441.2|12417.2|0
1697068800000|2023-10-12 00:00:00|12441.7|12417.7|12441.2|12417.2|12442.1|12418.1|12440.3|12416.3|0
1697069100000|2023-10-12 00:05:00|12440.8|12416.8|12445.8|12421.8|12446.8|12422.8|12440.7|12416.7|0
1697069400000|2023-10-12 00:10:00|12445.4|12421.4|12442.9|12418.9|12445.4|12421.4|12441.2|12417.2|0
1697069700000|2023-10-12 00:15:00|12442.4|12418.4|12446.5|12422.5|12448.8|12424.8|12442|12418|0
1697070000000|2023-10-12 00:20:00|12447|12423|12447|12423|12448|12424|12446.5|12422.5|0
1697070300000|2023-10-12 00:25:00|12446.5|12422.5|12445.7|12421.7|12446.7|12422.7|12445.3|12421.3|0
1697070600000|2023-10-12 00:30:00|12446.1|12422.1|12457.2|12433.2|12458|12434|12445.7|12421.7|0
1697070900000|2023-10-12 00:35:00|12457.6|12433.6|12456.5|12432.5|12458|12434|12455.9|12431.9|0
1697071200000|2023-10-12 00:40:00|12456.9|12432.9|12458.6|12434.6|12458.6|12434.6|12456.1|12432.1|0
1697071500000|2023-10-12 00:45:00|12459|12435|12462.1|12438.1|12462.5|12438.5|12459|12435|0
1697071800000|2023-10-12 00:50:00|12461.9|12437.9|12459.2|12435.2|12461.9|12437.9|12458.2|12434.2|0
1697072100000|2023-10-12 00:55:00|12459.1|12435.1|12451.9|12427.9|12459.2|12435.2|12449.8|12425.8|0
1697072400000|2023-10-12 01:00:00|12433.6|12423.6|12440.6|12430.6|12462.1|12452.1|12432.6|12422.6|4665
1697072700000|2023-10-12 01:05:00|12441.6|12431.6|12448.6|12438.6|12449.1|12439.1|12425.6|12415.6|2032
1697073000000|2023-10-12 01:10:00|12447.6|12437.6|12485.6|12475.6|12487.6|12477.6|12445.1|12435.1|2907
1697073300000|2023-10-12 01:15:00|12484.1|12474.1|12496.6|12486.6|12513.6|12503.6|12475.1|12465.1|10288
1697073600000|2023-10-12 01:20:00|12495.6|12485.6|12468.6|12458.6|12504.6|12494.6|12453.6|12443.6|10457
1697073900000|2023-10-12 01:25:00|12466.6|12456.6|12468.6|12458.6|12481.6|12471.6|12459.1|12449.1|7464
1697074200000|2023-10-12 01:30:00|12467.6|12457.6|12416.6|12406.6|12467.6|12457.6|12403.6|12393.6|28537
1697074500000|2023-10-12 01:35:00|12417.1|12407.1|12381.6|12371.6|12435.6|12425.6|12377.1|12367.1|16582
1697074800000|2023-10-12 01:40:00|12382.6|12372.6|12415.1|12405.1|12417.6|12407.6|12373.6|12363.6|11659
1697075100000|2023-10-12 01:45:00|12416.1|12406.1|12407.1|12397.1|12420.1|12410.1|12393.1|12383.1|6244
1697075400000|2023-10-12 01:50:00|12406.1|12396.1|12429.1|12419.1|12432.1|12422.1|12397.1|12387.1|5331
1697075700000|2023-10-12 01:55:00|12431.1|12421.1|12416.1|12406.1|12441.1|12431.1|12414.1|12404.1|7261
1697076000000|2023-10-12 02:00:00|12415.1|12405.1|12398.1|12388.1|12416.1|12406.1|12396.1|12386.1|5035
1697076300000|2023-10-12 02:05:00|12400.1|12390.1|12379.1|12369.1|12402.1|12392.1|12375.1|12365.1|2510
1697076600000|2023-10-12 02:10:00|12378.1|12368.1|12355.1|12345.1|12384.1|12374.1|12355.1|12345.1|3909
1697076900000|2023-10-12 02:15:00|12357.1|12347.1|12367.1|12357.1|12370.1|12360.1|12357.1|12347.1|2159
1697077200000|2023-10-12 02:20:00|12368.1|12358.1|12357.1|12347.1|12368.1|12358.1|12353.1|12343.1|2077
1697077500000|2023-10-12 02:25:00|12356.1|12346.1|12359.1|12349.1|12366.1|12356.1|12350.1|12340.1|2419
1697077800000|2023-10-12 02:30:00|12360.1|12350.1|12378.1|12368.1|12381.1|12371.1|12360.1|12350.1|2501
1697078100000|2023-10-12 02:35:00|12377.1|12367.1|12375.1|12365.1|12382.1|12372.1|12370.1|12360.1|2153
1697078400000|2023-10-12 02:40:00|12376.1|12366.1|12366.1|12356.1|12394.1|12384.1|12365.1|12355.1|2498
1697078700000|2023-10-12 02:45:00|12365.1|12355.1|12360.1|12350.1|12367.1|12357.1|12354.1|12344.1|2203
1697079000000|2023-10-12 02:50:00|12361.1|12351.1|12379.1|12369.1|12379.1|12369.1|12360.1|12350.1|1894
1697079300000|2023-10-12 02:55:00|12378.1|12368.1|12377.1|12367.1|12380.1|12370.1|12372.1|12362.1|844
1697079600000|2023-10-12 03:00:00|12376.1|12366.1|12387.1|12377.1|12387.1|12377.1|12371.1|12361.1|1822
1697079900000|2023-10-12 03:05:00|12388.1|12378.1|12385.1|12375.1|12394.1|12384.1|12382.1|12372.1|1313
1697080200000|2023-10-12 03:10:00|12384.1|12374.1|12389.1|12379.1|12392.1|12382.1|12382.1|12372.1|1569
1697080500000|2023-10-12 03:15:00|12390.1|12380.1|12390.1|12380.1|12395.1|12385.1|12387.1|12377.1|1614
1697080800000|2023-10-12 03:20:00|12389.1|12379.1|12429.1|12419.1|12431.1|12421.1|12388.1|12378.1|7059
1697081100000|2023-10-12 03:25:00|12430.1|12420.1|12419.1|12409.1|12460.1|12450.1|12415.1|12405.1|7095
1697081400000|2023-10-12 03:30:00|12420.1|12410.1|12415.1|12405.1|12427.1|12417.1|12413.1|12403.1|788
1697081700000|2023-10-12 03:35:00|12414.1|12404.1|12419.1|12409.1|12423.1|12413.1|12414.1|12404.1|517
1697082000000|2023-10-12 03:40:00|12420.1|12410.1|12419.1|12409.1|12424.1|12414.1|12418.1|12408.1|395
1697082300000|2023-10-12 03:45:00|12418.1|12408.1|12419.1|12409.1|12422.1|12412.1|12414.1|12404.1|345
1697082600000|2023-10-12 03:50:00|12418.1|12408.1|12416.1|12406.1|12420.1|12410.1|12416.1|12406.1|300
1697082900000|2023-10-12 03:55:00|12415.1|12405.1|12414.1|12404.1|12416.1|12406.1|12413.1|12403.1|259
1697083200000|2023-10-12 04:00:00|12415.1|12405.1|12415.1|12405.1|12417.1|12407.1|12414.1|12404.1|202
1697083500000|2023-10-12 04:05:00|12414.1|12404.1|12415.1|12405.1|12415.1|12405.1|12414.1|12404.1|106
1697083800000|2023-10-12 04:10:00|12414.1|12404.1|12416.1|12406.1|12417.1|12407.1|12414.1|12404.1|355
1697084100000|2023-10-12 04:15:00|12417.1|12407.1|12419.1|12409.1|12420.1|12410.1|12416.1|12406.1|109
1697084400000|2023-10-12 04:20:00|12420.1|12410.1|12422.1|12412.1|12427.1|12417.1|12420.1|12410.1|275
1697084700000|2023-10-12 04:25:00|12423.1|12413.1|12422.1|12412.1|12424.1|12414.1|12421.1|12411.1|212
1697085000000|2023-10-12 04:30:00|12421.1|12411.1|12421.1|12411.1|12423.1|12413.1|12419.1|12409.1|112
1697085300000|2023-10-12 04:35:00|12422.1|12412.1|12422.1|12412.1|12423.1|12413.1|12419.1|12409.1|238
1697085600000|2023-10-12 04:40:00|12420.1|12410.1|12418.1|12408.1|12423.1|12413.1|12417.1|12407.1|191
1697085900000|2023-10-12 04:45:00|12419.1|12409.1|12422.1|12412.1|12424.1|12414.1|12418.1|12408.1|211
1697086200000|2023-10-12 04:50:00|12421.1|12411.1|12422.1|12412.1|12422.1|12412.1|12420.1|12410.1|138
1697086500000|2023-10-12 04:55:00|12421.1|12411.1|12419.1|12409.1|12423.1|12413.1|12419.1|12409.1|271
1697086800000|2023-10-12 05:00:00|12418.1|12408.1|12380.1|12370.1|12418.1|12408.1|12376.1|12366.1|5873
1697087100000|2023-10-12 05:05:00|12382.1|12372.1|12402.1|12392.1|12403.1|12393.1|12382.1|12372.1|2040
1697087400000|2023-10-12 05:10:00|12401.1|12391.1|12405.1|12395.1|12408.1|12398.1|12398.1|12388.1|1797
1697087700000|2023-10-12 05:15:00|12404.1|12394.1|12386.1|12376.1|12404.1|12394.1|12385.1|12375.1|1778
1697088000000|2023-10-12 05:20:00|12385.1|12375.1|12385.1|12375.1|12389.1|12379.1|12381.1|12371.1|1061
1697088300000|2023-10-12 05:25:00|12386.1|12376.1|12386.1|12376.1|12389.1|12379.1|12381.1|12371.1|854
1697088600000|2023-10-12 05:30:00|12387.1|12377.1|12373.1|12363.1|12393.1|12383.1|12370.1|12360.1|2413
1697088900000|2023-10-12 05:35:00|12372.1|12362.1|12389.1|12379.1|12392.1|12382.1|12371.1|12361.1|1637
1697089200000|2023-10-12 05:40:00|12390.1|12380.1|12379.1|12369.1|12391.1|12381.1|12378.1|12368.1|1164
1697089500000|2023-10-12 05:45:00|12378.1|12368.1|12375.1|12365.1|12380.1|12370.1|12374.1|12364.1|1376
1697089800000|2023-10-12 05:50:00|12374.1|12364.1|12369.1|12359.1|12375.1|12365.1|12366.1|12356.1|1284
1697090100000|2023-10-12 05:55:00|12368.1|12358.1|12381.1|12371.1|12386.1|12376.1|12367.1|12357.1|1411
1697090400000|2023-10-12 06:00:00|12380.1|12370.1|12391.1|12381.1|12394.1|12384.1|12375.1|12365.1|1796
1697090700000|2023-10-12 06:05:00|12392.1|12382.1|12397.1|12387.1|12399.1|12389.1|12389.1|12379.1|1649
1697091000000|2023-10-12 06:10:00|12396.1|12386.1|12399.1|12389.1|12402.1|12392.1|12394.1|12384.1|1136
1697091300000|2023-10-12 06:15:00|12398.1|12388.1|12394.1|12384.1|12401.1|12391.1|12392.1|12382.1|1457
1697091600000|2023-10-12 06:20:00|12393.1|12383.1|12400.1|12390.1|12404.1|12394.1|12393.1|12383.1|1392
1697091900000|2023-10-12 06:25:00|12399.1|12389.1|12400.1|12390.1|12404.1|12394.1|12397.1|12387.1|1154
1697092200000|2023-10-12 06:30:00|12399.1|12389.1|12399.1|12389.1|12402.1|12392.1|12386.1|12376.1|2414
1697092500000|2023-10-12 06:35:00|12398.1|12388.1|12401.1|12391.1|12403.1|12393.1|12396.1|12386.1|2645
1697092800000|2023-10-12 06:40:00|12402.1|12392.1|12403.1|12393.1|12407.1|12397.1|12399.1|12389.1|4216
1697093100000|2023-10-12 06:45:00|12404.1|12394.1|12398.1|12388.1|12405.1|12395.1|12396.1|12386.1|2649
1697093400000|2023-10-12 06:50:00|12399.1|12389.1|12400.1|12390.1|12400.1|12390.1|12393.1|12383.1|1871
1697093700000|2023-10-12 06:55:00|12399.1|12389.1|12396.1|12386.1|12400.1|12390.1|12392.1|12382.1|3533
1697094000000|2023-10-12 07:00:00|12397.1|12385.1|12385.1|12373.1|12397.1|12386.1|12383.1|12372.1|1471
1697094300000|2023-10-12 07:05:00|12384.1|12374.1|12385.1|12374.1|12388.1|12376.1|12381.1|12370.1|654
1697094600000|2023-10-12 07:10:00|12386.1|12375.1|12378.1|12367.1|12386.1|12375.1|12378.1|12367.1|1092
1697094900000|2023-10-12 07:15:00|12379.1|12368.1|12384.1|12373.1|12389.1|12378.1|12377.1|12366.1|1898
1697095200000|2023-10-12 07:20:00|12385.1|12372.1|12382.1|12371.1|12385.1|12374.1|12381.1|12369.1|411
1697095500000|2023-10-12 07:25:00|12381.1|12369.1|12379.1|12368.1|12382.1|12371.1|12379.1|12367.1|429
1697095800000|2023-10-12 07:30:00|12380.1|12369.1|12381.1|12370.1|12383.1|12372.1|12379.1|12368.1|646
1697096100000|2023-10-12 07:35:00|12380.1|12369.1|12379.1|12368.1|12382.1|12370.1|12379.1|12367.1|271
1697096400000|2023-10-12 07:40:00|12380.1|12369.1|12381.1|12370.1|12383.1|12372.1|12379.1|12368.1|361
1697096700000|2023-10-12 07:45:00|12382.1|12369.1|12380.1|12369.1|12384.1|12373.1|12380.1|12368.1|313
1697097000000|2023-10-12 07:50:00|12381.1|12370.1|12381.1|12370.1|12384.1|12372.1|12379.1|12368.1|265
1697097300000|2023-10-12 07:55:00|12382.1|12371.1|12380.1|12369.1|12382.1|12371.1|12379.1|12368.1|546
1697097600000|2023-10-12 08:00:00|12379.1|12368.1|12375.1|12364.1|12381.1|12370.1|12375.1|12364.1|565
1697097900000|2023-10-12 08:05:00|12374.1|12363.1|12383.1|12372.1|12386.1|12374.1|12374.1|12363.1|603
1697098200000|2023-10-12 08:10:00|12382.1|12371.1|12383.1|12372.1|12385.1|12374.1|12379.1|12368.1|467
1697098500000|2023-10-12 08:15:00|12384.1|12371.1|12380.1|12369.1|12384.1|12372.1|12378.1|12366.1|494
1697098800000|2023-10-12 08:20:00|12379.1|12368.1|12381.1|12370.1|12382.1|12371.1|12379.1|12367.1|605
1697099100000|2023-10-12 08:25:00|12380.1|12369.1|12391.1|12380.1|12392.1|12380.1|12379.1|12368.1|1026
1697099400000|2023-10-12 08:30:00|12393.9|12369.9|12394.7|12370.7|12395.5|12371.5|12393.1|12369.1|0
1697099700000|2023-10-12 08:35:00|12394.5|12370.5|12394.6|12370.6|12395.8|12371.8|12392|12368|376
1697100000000|2023-10-12 08:40:00|12394.2|12370.2|12396.1|12372.1|12396.3|12372.3|12394.2|12370.2|0
1697100300000|2023-10-12 08:45:00|12395.8|12371.8|12397.1|12373.1|12398.1|12374.1|12393.8|12369.8|0
1697100600000|2023-10-12 08:50:00|12396.9|12372.9|12402.7|12378.7|12403.1|12379.1|12396.5|12372.5|0
1697100900000|2023-10-12 08:55:00|12402.6|12378.6|12405.8|12381.8|12406.2|12382.2|12402.3|12378.3|0
1697101200000|2023-10-12 09:00:00|12398.1|12385.1|12391.1|12380.1|12399.1|12387.1|12390.1|12379.1|384
1697101500000|2023-10-12 09:05:00|12392.1|12379.1|12388.1|12377.1|12395.1|12383.1|12388.1|12377.1|115
1697101800000|2023-10-12 09:10:00|12387.1|12376.1|12389.1|12377.1|12390.1|12378.1|12386.1|12375.1|85
1697102100000|2023-10-12 09:15:00|12390.1|12378.1|12391.1|12380.1|12393.1|12382.1|12388.1|12376.1|222
1697102400000|2023-10-12 09:20:00|12390.1|12379.1|12389.1|12377.1|12391.1|12380.1|12388.1|12377.1|88
1697102700000|2023-10-12 09:25:00|12390.1|12378.1|12389.1|12377.1|12390.1|12379.1|12388.1|12376.1|109
1697103000000|2023-10-12 09:30:00|12388.1|12378.1|12385.1|12374.1|12389.1|12378.1|12384.1|12373.1|134
1697103300000|2023-10-12 09:35:00|12386.1|12375.1|12384.1|12373.1|12387.1|12376.1|12383.1|12372.1|114
1697103600000|2023-10-12 09:40:00|12383.1|12372.1|12384.1|12373.1|12385.1|12373.1|12382.1|12371.1|156
1697103900000|2023-10-12 09:45:00|12385.1|12374.1|12385.1|12374.1|12385.1|12374.1|12383.1|12372.1|84
1697104200000|2023-10-12 09:50:00|12386.1|12375.1|12386.1|12374.1|12386.1|12375.1|12382.1|12371.1|243
1697104500000|2023-10-12 09:55:00|12385.1|12375.1|12387.1|12376.1|12390.1|12379.1|12385.1|12374.1|197
1697104800000|2023-10-12 10:00:00|12386.1|12375.1|12384.1|12373.1|12387.1|12376.1|12382.1|12371.1|108
1697105100000|2023-10-12 10:05:00|12383.1|12372.1|12379.1|12368.1|12384.1|12373.1|12379.1|12368.1|97
1697105400000|2023-10-12 10:10:00|12380.1|12369.1|12384.1|12373.1|12384.1|12373.1|12380.1|12369.1|61
1697105700000|2023-10-12 10:15:00|12383.1|12372.1|12385.1|12373.1|12387.1|12376.1|12383.1|12372.1|147
1697106000000|2023-10-12 10:20:00|12384.1|12374.1|12387.1|12376.1|12388.1|12377.1|12384.1|12374.1|137
1697106300000|2023-10-12 10:25:00|12386.1|12375.1|12385.1|12374.1|12386.1|12375.1|12384.1|12373.1|116
1697106600000|2023-10-12 10:30:00|12384.1|12373.1|12382.1|12371.1|12384.1|12373.1|12382.1|12371.1|57
1697106900000|2023-10-12 10:35:00|12383.1|12372.1|12383.1|12371.1|12384.1|12373.1|12382.1|12371.1|90
1697107200000|2023-10-12 10:40:00|12382.1|12372.1|12382.1|12371.1|12383.1|12372.1|12380.1|12369.1|164
1697107500000|2023-10-12 10:45:00|12381.1|12370.1|12381.1|12370.1|12383.1|12371.1|12381.1|12370.1|39
1697107800000|2023-10-12 10:50:00|12380.1|12369.1|12379.1|12368.1|12381.1|12370.1|12379.1|12368.1|222
1697108100000|2023-10-12 10:55:00|12380.1|12369.1|12379.1|12368.1|12381.1|12370.1|12379.1|12368.1|112
1697108400000|2023-10-12 11:00:00|12380.1|12369.1|12379.1|12368.1|12380.1|12369.1|12378.1|12367.1|57
1697108700000|2023-10-12 11:05:00|12378.1|12367.1|12378.1|12367.1|12380.1|12369.1|12377.1|12366.1|147
1697109000000|2023-10-12 11:10:00|12379.1|12368.1|12378.1|12367.1|12380.1|12368.1|12378.1|12367.1|81
1697109300000|2023-10-12 11:15:00|12379.1|12368.1|12378.1|12367.1|12379.1|12368.1|12378.1|12367.1|85
1697109600000|2023-10-12 11:20:00|12377.1|12366.1|12377.1|12366.1|12378.1|12367.1|12377.1|12366.1|136
1697109900000|2023-10-12 11:25:00|12376.1|12365.1|12376.1|12365.1|12377.1|12366.1|12376.1|12364.1|129
1697110200000|2023-10-12 11:30:00|12378.1|12364.1|12376.1|12365.1|12378.1|12366.1|12374.1|12363.1|141
1697110500000|2023-10-12 11:35:00|12377.1|12366.1|12375.1|12364.1|12377.1|12366.1|12374.1|12363.1|129
1697110800000|2023-10-12 11:40:00|12376.1|12363.1|12375.1|12363.1|12376.1|12364.1|12373.1|12362.1|164
1697111100000|2023-10-12 11:45:00|12374.1|12364.1|12375.1|12363.1|12378.1|12367.1|12374.1|12363.1|64
1697111400000|2023-10-12 11:50:00|12374.1|12364.1|12375.1|12364.1|12380.1|12368.1|12374.1|12363.1|67
1697111700000|2023-10-12 11:55:00|12374.1|12363.1|12381.1|12369.1|12381.1|12369.1|12374.1|12363.1|35
1697112000000|2023-10-12 12:00:00|12380.1|12370.1|12377.1|12366.1|12380.1|12370.1|12375.1|12364.1|98
1697112300000|2023-10-12 12:05:00|12376.1|12365.1|12377.1|12366.1|12378.1|12367.1|12376.1|12365.1|43
1697112600000|2023-10-12 12:10:00|12378.1|12365.1|12375.1|12363.1|12378.1|12366.1|12374.1|12363.1|57
1697112900000|2023-10-12 12:15:00|12374.1|12362.1|12376.1|12365.1|12377.1|12366.1|12372.1|12361.1|467
1697113200000|2023-10-12 12:20:00|12377.1|12364.1|12371.1|12360.1|12377.1|12366.1|12368.1|12357.1|386
1697113500000|2023-10-12 12:25:00|12372.1|12361.1|12373.1|12358.1|12376.1|12365.1|12369.1|12358.1|125
1697113800000|2023-10-12 12:30:00|12372.1|12356.1|12357.1|12345.1|12372.1|12356.1|12355.1|12344.1|997
1697114100000|2023-10-12 12:35:00|12356.1|12346.1|12351.1|12340.1|12359.1|12348.1|12349.1|12337.1|305
1697114400000|2023-10-12 12:40:00|12350.1|12339.1|12358.1|12346.1|12358.1|12346.1|12346.1|12335.1|476
1697114700000|2023-10-12 12:45:00|12359.1|12347.1|12359.1|12348.1|12360.1|12349.1|12355.1|12344.1|213
1697115000000|2023-10-12 12:50:00|12358.1|12347.1|12353.1|12342.1|12359.1|12348.1|12353.1|12342.1|182
1697115300000|2023-10-12 12:55:00|12354.1|12343.1|12350.1|12339.1|12355.1|12344.1|12349.1|12338.1|180
1697115600000|2023-10-12 13:00:00|12349.1|12338.1|12349.1|12338.1|12352.1|12340.1|12348.1|12337.1|237
1697115900000|2023-10-12 13:05:00|12348.1|12337.1|12339.1|12328.1|12349.1|12338.1|12338.1|12327.1|600
1697116200000|2023-10-12 13:10:00|12338.1|12327.1|12348.1|12337.1|12351.1|12340.1|12338.1|12327.1|309
1697116500000|2023-10-12 13:15:00|12347.1|12336.1|12342.1|12331.1|12349.1|12338.1|12341.1|12330.1|153
1697116800000|2023-10-12 13:20:00|12343.1|12330.1|12342.1|12331.1|12343.1|12332.1|12339.1|12328.1|228
1697117100000|2023-10-12 13:25:00|12343.1|12332.1|12343.1|12332.1|12344.1|12333.1|12341.1|12329.1|128
1697117400000|2023-10-12 13:30:00|12344.1|12333.1|12328.1|12317.1|12346.1|12335.1|12328.1|12317.1|981
1697117700000|2023-10-12 13:35:00|12329.1|12316.1|12311.1|12300.1|12329.1|12317.1|12311.1|12299.1|1810
1697118000000|2023-10-12 13:40:00|12310.1|12299.1|12304.1|12293.1|12311.1|12300.1|12299.1|12288.1|1548
1697118300000|2023-10-12 13:45:00|12303.1|12292.1|12301.1|12290.1|12307.1|12296.1|12300.1|12288.1|763
1697118600000|2023-10-12 13:50:00|12302.1|12291.1|12310.1|12298.1|12313.1|12302.1|12301.1|12290.1|861
1697118900000|2023-10-12 13:55:00|12309.1|12297.1|12296.1|12285.1|12309.1|12297.1|12292.1|12281.1|1901
1697119200000|2023-10-12 14:00:00|12297.1|12284.1|12296.1|12285.1|12301.1|12289.1|12288.1|12277.1|1041
1697119500000|2023-10-12 14:05:00|12295.1|12284.1|12301.1|12290.1|12302.1|12291.1|12294.1|12283.1|926
1697119800000|2023-10-12 14:10:00|12300.1|12289.1|12299.1|12288.1|12307.1|12296.1|12295.1|12284.1|1259
1697120100000|2023-10-12 14:15:00|12298.1|12287.1|12295.1|12284.1|12300.1|12289.1|12295.1|12284.1|665
1697120400000|2023-10-12 14:20:00|12296.1|12283.1|12301.1|12290.1|12303.1|12291.1|12296.1|12283.1|656
1697120700000|2023-10-12 14:25:00|12300.1|12289.1|12301.1|12290.1|12307.1|12296.1|12298.1|12287.1|396
1697121000000|2023-10-12 14:30:00|12302.1|12289.1|12296.1|12285.1|12302.1|12291.1|12292.1|12281.1|431
1697121300000|2023-10-12 14:35:00|12295.1|12284.1|12292.1|12281.1|12297.1|12285.1|12292.1|12281.1|297
1697121600000|2023-10-12 14:40:00|12293.1|12282.1|12285.1|12274.1|12295.1|12284.1|12285.1|12274.1|483
1697121900000|2023-10-12 14:45:00|12286.1|12275.1|12287.1|12276.1|12294.1|12283.1|12286.1|12275.1|336
1697122200000|2023-10-12 14:50:00|12288.1|12275.1|12283.1|12272.1|12289.1|12278.1|12282.1|12271.1|690
1697122500000|2023-10-12 14:55:00|12284.1|12273.1|12284.1|12273.1|12287.1|12276.1|12282.1|12271.1|445
1697122800000|2023-10-12 15:00:00|12285.1|12274.1|12281.1|12270.1|12286.1|12275.1|12279.1|12268.1|875
1697123100000|2023-10-12 15:05:00|12280.1|12269.1|12281.1|12270.1|12282.1|12271.1|12276.1|12265.1|742
1697123400000|2023-10-12 15:10:00|12280.1|12269.1|12281.1|12270.1|12282.1|12271.1|12280.1|12269.1|933
1697123700000|2023-10-12 15:15:00|12282.1|12271.1|12280.1|12269.1|12283.1|12272.1|12280.1|12269.1|290
1697124000000|2023-10-12 15:20:00|12281.1|12270.1|12281.1|12270.1|12286.1|12274.1|12278.1|12267.1|603
1697124300000|2023-10-12 15:25:00|12280.1|12269.1|12278.1|12267.1|12281.1|12270.1|12278.1|12267.1|284
1697124600000|2023-10-12 15:30:00|12277.1|12266.1|12277.1|12266.1|12280.1|12268.1|12275.1|12264.1|622
1697124900000|2023-10-12 15:35:00|12276.1|12265.1|12277.1|12266.1|12278.1|12266.1|12276.1|12265.1|180
1697125200000|2023-10-12 15:40:00|12278.1|12267.1|12279.1|12268.1|12279.1|12268.1|12277.1|12266.1|280
1697125500000|2023-10-12 15:45:00|12278.1|12267.1|12275.1|12264.1|12279.1|12267.1|12274.1|12263.1|281
1697125800000|2023-10-12 15:50:00|12274.1|12263.1|12276.1|12265.1|12277.1|12266.1|12273.1|12262.1|393
1697126100000|2023-10-12 15:55:00|12277.1|12266.1|12279.1|12268.1|12280.1|12268.1|12275.1|12264.1|267
1697126400000|2023-10-12 16:00:00|12280.1|12269.1|12277.1|12266.1|12282.1|12271.1|12276.1|12265.1|311
1697126700000|2023-10-12 16:05:00|12278.1|12267.1|12279.1|12268.1|12281.1|12270.1|12278.1|12266.1|196
1697127000000|2023-10-12 16:10:00|12278.1|12267.1|12278.1|12267.1|12279.1|12268.1|12277.1|12266.1|137
1697127300000|2023-10-12 16:15:00|12279.1|12268.1|12278.1|12267.1|12279.1|12268.1|12276.1|12265.1|187
1697127600000|2023-10-12 16:20:00|12277.1|12266.1|12277.1|12266.1|12279.1|12267.1|12276.1|12265.1|127
1697127900000|2023-10-12 16:25:00|12276.1|12265.1|12276.1|12265.1|12278.1|12266.1|12275.1|12264.1|112
1697128200000|2023-10-12 16:30:00|12277.1|12264.1|12274.1|12263.1|12277.1|12266.1|12274.1|12263.1|178
1697128500000|2023-10-12 16:35:00|12275.1|12264.1|12275.1|12264.1|12275.1|12264.1|12274.1|12263.1|237
1697128800000|2023-10-12 16:40:00|12276.1|12265.1|12275.1|12264.1|12276.1|12265.1|12274.1|12263.1|152
1697129100000|2023-10-12 16:45:00|12274.1|12263.1|12275.1|12264.1|12276.1|12265.1|12274.1|12263.1|220
1697129400000|2023-10-12 16:50:00|12274.1|12263.1|12275.1|12264.1|12275.1|12264.1|12273.1|12262.1|203
1697129700000|2023-10-12 16:55:00|12274.1|12263.1|12273.1|12262.1|12275.1|12263.1|12272.1|12261.1|185
1697130000000|2023-10-12 17:00:00|12274.1|12263.1|12271.1|12260.1|12274.1|12263.1|12270.1|12259.1|608
1697130300000|2023-10-12 17:05:00|12272.1|12261.1|12269.1|12258.1|12272.1|12261.1|12269.1|12258.1|650
1697130600000|2023-10-12 17:10:00|12270.1|12259.1|12269.1|12258.1|12272.1|12261.1|12268.1|12257.1|440
1697130900000|2023-10-12 17:15:00|12270.1|12257.1|12265.1|12254.1|12270.1|12259.1|12265.1|12254.1|910
1697131200000|2023-10-12 17:20:00|12264.1|12253.1|12264.1|12252.1|12265.1|12254.1|12261.1|12250.1|437
1697131500000|2023-10-12 17:25:00|12263.1|12253.1|12263.1|12252.1|12265.1|12254.1|12261.1|12250.1|233
1697131800000|2023-10-12 17:30:00|12262.1|12251.1|12260.1|12249.1|12267.1|12256.1|12260.1|12249.1|269
1697132100000|2023-10-12 17:35:00|12261.1|12250.1|12261.1|12250.1|12264.1|12253.1|12260.1|12249.1|286
1697132400000|2023-10-12 17:40:00|12262.1|12251.1|12260.1|12249.1|12264.1|12252.1|12260.1|12249.1|172
1697132700000|2023-10-12 17:45:00|12261.1|12250.1|12259.1|12248.1|12265.1|12254.1|12258.1|12247.1|754
1697133000000|2023-10-12 17:50:00|12258.1|12247.1|12257.1|12246.1|12259.1|12248.1|12257.1|12246.1|382
1697133300000|2023-10-12 17:55:00|12258.1|12247.1|12257.1|12246.1|12259.1|12247.1|12256.1|12245.1|281
1697133600000|2023-10-12 18:00:00|12258.1|12247.1|12258.1|12247.1|12259.1|12248.1|12257.1|12246.1|334
1697133900000|2023-10-12 18:05:00|12259.1|12246.1|12254.1|12243.1|12259.1|12248.1|12254.1|12243.1|456
1697134200000|2023-10-12 18:10:00|12255.1|12244.1|12255.1|12244.1|12256.1|12244.1|12253.1|12242.1|364
1697134500000|2023-10-12 18:15:00|12256.1|12245.1|12254.1|12243.1|12256.1|12245.1|12251.1|12240.1|489
1697134800000|2023-10-12 18:20:00|12255.1|12244.1|12258.1|12247.1|12259.1|12248.1|12255.1|12243.1|146
1697135100000|2023-10-12 18:25:00|12259.1|12246.1|12261.1|12249.1|12262.1|12251.1|12257.1|12246.1|245
1697135400000|2023-10-12 18:30:00|12260.1|12248.1|12263.1|12252.1|12263.1|12252.1|12259.1|12248.1|112
1697135700000|2023-10-12 18:35:00|12262.1|12251.1|12260.1|12249.1|12265.1|12254.1|12255.1|12244.1|640
1697136000000|2023-10-12 18:40:00|12261.1|12248.1|12260.6|12250.6|12262.1|12251.1|12259.1|12247.1|85
1697136300000|2023-10-12 18:45:00|12260.1|12250.1|12265.6|12255.6|12265.6|12255.6|12257.6|12247.6|311
1697136600000|2023-10-12 18:50:00|12265.1|12255.1|12265.6|12255.6|12267.6|12257.6|12263.6|12253.6|254
1697136900000|2023-10-12 18:55:00|12265.1|12255.1|12264.1|12254.1|12265.6|12255.6|12262.6|12252.6|111
1697137200000|2023-10-12 19:00:00|12265.1|12255.1|12264.1|12254.1|12265.6|12255.6|12263.1|12253.1|45
1697137500000|2023-10-12 19:05:00|12264.6|12254.6|12264.1|12254.1|12265.6|12255.6|12262.6|12252.6|76
1697137800000|2023-10-12 19:10:00|12264.6|12254.6|12265.1|12255.1|12265.1|12255.1|12262.6|12252.6|53
1697138100000|2023-10-12 19:15:00|12264.6|12254.6|12264.6|12254.6|12267.1|12257.1|12264.6|12254.6|102
1697138400000|2023-10-12 19:20:00|12265.6|12255.6|12265.1|12255.1|12266.6|12256.6|12264.6|12254.6|83
1697138700000|2023-10-12 19:25:00|12264.6|12254.6|12267.6|12257.6|12267.6|12257.6|12264.6|12254.6|119
1697139000000|2023-10-12 19:30:00|12267.1|12257.1|12267.1|12257.1|12269.6|12259.6|12266.1|12256.1|395
1697139300000|2023-10-12 19:35:00|12267.6|12257.6|12270.6|12260.6|12271.1|12261.1|12267.1|12257.1|364
1697139600000|2023-10-12 19:40:00|12271.1|12261.1|12272.1|12262.1|12272.6|12262.6|12270.6|12260.6|362
1697139900000|2023-10-12 19:45:00|12272.6|12262.6|12276.1|12266.1|12277.1|12267.1|12271.1|12261.1|871
1697140200000|2023-10-12 19:50:00|12277.1|12267.1|12276.1|12266.1|12282.1|12272.1|12275.1|12265.1|1840
1697140500000|2023-10-12 19:55:00|12275.6|12265.6|12278.1|12268.1|12281.6|12271.6|12274.6|12264.6|927
1697140800000|2023-10-12 20:00:00|12280.1|12270.1|12278.1|12268.1|12281.6|12271.6|12277.6|12267.6|368
1697141100000|2023-10-12 20:05:00|12277.6|12267.6|12278.1|12268.1|12280.6|12270.6|12277.6|12267.6|98
1697141400000|2023-10-12 20:10:00|12279.1|12269.1|12277.6|12267.6|12279.1|12269.1|12276.6|12266.6|17
1697141700000|2023-10-12 20:15:00|12277.1|12267.1|12277.6|12267.6|12277.6|12267.6|12276.6|12266.6|2
1697142000000|2023-10-12 20:20:00|12278.6|12268.6|12280.6|12270.6|12280.6|12270.6|12277.1|12267.1|36
1697142300000|2023-10-12 20:25:00|12280.1|12270.1|12280.6|12270.6|12280.6|12270.6|12279.6|12269.6|27
1697142600000|2023-10-12 20:30:00|12281.1|12271.1|12283.1|12273.1|12283.6|12273.6|12281.1|12271.1|97
1697142900000|2023-10-12 20:35:00|12282.6|12272.6|12283.1|12273.1|12283.6|12273.6|12282.6|12272.6|34
1697143200000|2023-10-12 20:40:00|12283.6|12273.6|12285.1|12275.1|12285.6|12275.6|12283.6|12273.6|49
1697143500000|2023-10-12 20:45:00|12284.6|12274.6|12282.6|12272.6|12284.6|12274.6|12282.6|12272.6|59
1697143800000|2023-10-12 20:50:00|12282.1|12272.1|12282.6|12272.6|12283.6|12273.6|12282.1|12272.1|23
1697144100000|2023-10-12 20:55:00|12282.1|12272.1|12282.1|12272.1|12284.1|12274.1|12282.1|12272.1|12
1697144400000|2023-10-12 21:00:00|12281.6|12271.6|12283.1|12273.1|12283.6|12273.6|12281.6|12271.6|2
1697144700000|2023-10-12 21:05:00|12282.6|12272.6|12281.6|12271.6|12283.6|12273.6|12281.6|12271.6|2
1697145300000|2023-10-12 21:15:00|12288.9|12264.9|12289.1|12265.1|12289.3|12265.3|12288.9|12264.9|0
1697145600000|2023-10-12 21:20:00|12289.3|12265.3|12289.3|12265.3|12289.6|12265.6|12289.3|12265.3|0
1697145900000|2023-10-12 21:25:00|12289.2|12265.2|12289|12265|12289.8|12265.8|12288.6|12264.6|0
1697146200000|2023-10-12 21:30:00|12289.2|12265.2|12289.9|12265.9|12289.9|12265.9|12289.2|12265.2|0
1697146800000|2023-10-12 21:40:00|12289.1|12265.1|12289.1|12265.1|12289.3|12265.3|12289|12265|0
1697147100000|2023-10-12 21:45:00|12289|12265|12289.1|12265.1|12289.2|12265.2|12288.9|12264.9|0
1697147400000|2023-10-12 21:50:00|12289|12265|12288.5|12264.5|12289|12265|12288.5|12264.5|0
1697147700000|2023-10-12 21:55:00|12288.7|12264.7|12288.8|12264.8|12289.3|12265.3|12288.6|12264.6|0
1697148000000|2023-10-12 22:00:00|12289.9|12265.9|12284.8|12260.8|12291|12267|12284.8|12260.8|0
1697148300000|2023-10-12 22:05:00|12285.2|12261.2|12285.7|12261.7|12286.2|12262.2|12284.3|12260.3|0
1697148600000|2023-10-12 22:10:00|12285.3|12261.3|12285.7|12261.7|12286.2|12262.2|12285|12261|0
1697148900000|2023-10-12 22:15:00|12286.1|12262.1|12283.4|12259.4|12286.2|12262.2|12283.4|12259.4|0
1697149200000|2023-10-12 22:20:00|12284.2|12260.2|12285.7|12261.7|12285.7|12261.7|12284.2|12260.2|0
1697149500000|2023-10-12 22:25:00|12286.1|12262.1|12287.6|12263.6|12288.5|12264.5|12286.1|12262.1|0
1697149800000|2023-10-12 22:30:00|12288|12264|12286.2|12262.2|12288|12264|12285.7|12261.7|0
1697150100000|2023-10-12 22:35:00|12286.6|12262.6|12288|12264|12288|12264|12286.6|12262.6|0
1697150400000|2023-10-12 22:40:00|12287.6|12263.6|12285.9|12261.9|12287.8|12263.8|12285.9|12261.9|0
1697150700000|2023-10-12 22:45:00|12286.4|12262.4|12287.3|12263.3|12287.8|12263.8|12286.4|12262.4|0
1697151000000|2023-10-12 22:50:00|12286.9|12262.9|12285.9|12261.9|12286.9|12262.9|12285.9|12261.9|0
1697151300000|2023-10-12 22:55:00|12286.4|12262.4|12287.8|12263.8|12288.3|12264.3|12286.4|12262.4|0
1697151600000|2023-10-12 23:00:00|12287.6|12263.6|12286.6|12262.6|12287.8|12263.8|12286.4|12262.4|0
1697151900000|2023-10-12 23:05:00|12287|12263|12286.6|12262.6|12287.1|12263.1|12284.8|12260.8|0
1697152200000|2023-10-12 23:10:00|12287|12263|12287.1|12263.1|12287.1|12263.1|12285.7|12261.7|0
1697152500000|2023-10-12 23:15:00|12287.5|12263.5|12288|12264|12288|12264|12286.6|12262.6|0
1697152800000|2023-10-12 23:20:00|12288.4|12264.4|12288.6|12264.6|12289.1|12265.1|12288|12264|0
1697153100000|2023-10-12 23:25:00|12289|12265|12292.2|12268.2|12292.5|12268.5|12288.6|12264.6|0
1697153400000|2023-10-12 23:30:00|12292.4|12268.4|12292.9|12268.9|12292.9|12268.9|12291.5|12267.5|0
1697153700000|2023-10-12 23:35:00|12292.5|12268.5|12289.8|12265.8|12293.5|12269.5|12289.8|12265.8|0
1697154000000|2023-10-12 23:40:00|12290.2|12266.2|12290.3|12266.3|12291.2|12267.2|12289.8|12265.8|0
1697154300000|2023-10-12 23:45:00|12290.7|12266.7|12293|12269|12293.5|12269.5|12289.8|12265.8|0
1697154600000|2023-10-12 23:50:00|12292.6|12268.6|12293.5|12269.5|12294.4|12270.4|12292.6|12268.6|0
1697154900000|2023-10-12 23:55:00|12293.1|12269.1|12298.6|12274.6|12300.4|12276.4|12293|12269|0
1697155200000|2023-10-13 00:00:00|12299|12275|12302.3|12278.3|12302.3|12278.3|12298.6|12274.6|0
1697155500000|2023-10-13 00:05:00|12302.7|12278.7|12302.3|12278.3|12303.2|12279.2|12301.4|12277.4|0
1697155800000|2023-10-13 00:10:00|12301.9|12277.9|12301.6|12277.6|12302.3|12278.3|12299.3|12275.3|0
1697156100000|2023-10-13 00:15:00|12302|12278|12301.2|12277.2|12304.5|12280.5|12300.8|12276.8|0
1697156400000|2023-10-13 00:20:00|12301|12277|12298.7|12274.7|12302|12278|12298.5|12274.5|0
1697156700000|2023-10-13 00:25:00|12298.3|12274.3|12300.6|12276.6|12301|12277|12297.9|12273.9|0
1697157000000|2023-10-13 00:30:00|12300.5|12276.5|12301.1|12277.1|12303|12279|12300.1|12276.1|0
1697157300000|2023-10-13 00:35:00|12300.7|12276.7|12297.6|12273.6|12301.5|12277.5|12297.2|12273.2|0
1697157600000|2023-10-13 00:40:00|12298|12274|12298.2|12274.2|12299.7|12275.7|12297.4|12273.4|0
1697157900000|2023-10-13 00:45:00|12298.3|12274.3|12302.1|12278.1|12302.5|12278.5|12298.3|12274.3|0
1697158200000|2023-10-13 00:50:00|12301.7|12277.7|12294.9|12270.9|12302.1|12278.1|12294.9|12270.9|0
1697158500000|2023-10-13 00:55:00|12295.3|12271.3|12297.3|12273.3|12297.3|12273.3|12294.9|12270.9|0
1697158800000|2023-10-13 01:00:00|12271.1|12261.1|12270.1|12260.1|12286.1|12276.1|12266.1|12256.1|2699
1697159100000|2023-10-13 01:05:00|12269.6|12259.6|12270.1|12260.1|12284.6|12274.6|12264.6|12254.6|1750
1697159400000|2023-10-13 01:10:00|12269.6|12259.6|12259.1|12249.1|12272.6|12262.6|12256.6|12246.6|1886
1697159700000|2023-10-13 01:15:00|12258.6|12248.6|12267.1|12257.1|12269.6|12259.6|12252.6|12242.6|4269
1697160000000|2023-10-13 01:20:00|12270.1|12260.1|12280.6|12270.6|12282.6|12272.6|12264.6|12254.6|4249
1697160300000|2023-10-13 01:25:00|12280.1|12270.1|12281.1|12271.1|12288.1|12278.1|12267.6|12257.6|6663
1697160600000|2023-10-13 01:30:00|12281.6|12271.6|12283.6|12273.6|12298.6|12288.6|12274.6|12264.6|19044
1697160900000|2023-10-13 01:35:00|12283.1|12273.1|12271.6|12261.6|12294.6|12284.6|12271.6|12261.6|5248
1697161200000|2023-10-13 01:40:00|12270.6|12260.6|12286.1|12276.1|12287.6|12277.6|12269.1|12259.1|3594
1697161500000|2023-10-13 01:45:00|12285.1|12275.1|12288.1|12278.1|12290.1|12280.1|12274.1|12264.1|3019
1697161800000|2023-10-13 01:50:00|12287.1|12277.1|12267.1|12257.1|12293.1|12283.1|12264.1|12254.1|4352
1697162100000|2023-10-13 01:55:00|12266.1|12256.1|12267.1|12257.1|12282.1|12272.1|12264.1|12254.1|3511
1697162400000|2023-10-13 02:00:00|12266.1|12256.1|12246.1|12236.1|12266.1|12256.1|12243.1|12233.1|7474
1697162700000|2023-10-13 02:05:00|12247.1|12237.1|12268.1|12258.1|12287.1|12277.1|12246.1|12236.1|11601
1697163000000|2023-10-13 02:10:00|12267.1|12257.1|12277.1|12267.1|12282.1|12272.1|12266.1|12256.1|3071
1697163300000|2023-10-13 02:15:00|12276.1|12266.1|12293.1|12283.1|12298.1|12288.1|12273.1|12263.1|2398
1697163600000|2023-10-13 02:20:00|12292.1|12282.1|12283.1|12273.1|12292.1|12282.1|12281.1|12271.1|1467
1697163900000|2023-10-13 02:25:00|12282.1|12272.1|12259.1|12249.1|12283.1|12273.1|12258.1|12248.1|2278
1697164200000|2023-10-13 02:30:00|12258.1|12248.1|12256.1|12246.1|12263.1|12253.1|12253.1|12243.1|2845
1697164500000|2023-10-13 02:35:00|12255.1|12245.1|12256.1|12246.1|12258.1|12248.1|12250.1|12240.1|2274
1697164800000|2023-10-13 02:40:00|12255.1|12245.1|12252.1|12242.1|12257.1|12247.1|12249.1|12239.1|2115
1697165100000|2023-10-13 02:45:00|12251.1|12241.1|12261.1|12251.1|12269.1|12259.1|12249.1|12239.1|2014
1697165400000|2023-10-13 02:50:00|12260.1|12250.1|12246.1|12236.1|12261.1|12251.1|12241.1|12231.1|1770
1697165700000|2023-10-13 02:55:00|12247.1|12237.1|12242.1|12232.1|12248.1|12238.1|12237.1|12227.1|1880
1697166000000|2023-10-13 03:00:00|12241.1|12231.1|12251.1|12241.1|12256.1|12246.1|12234.1|12224.1|1926
1697166300000|2023-10-13 03:05:00|12250.1|12240.1|12243.1|12233.1|12252.1|12242.1|12242.1|12232.1|1126
1697166600000|2023-10-13 03:10:00|12242.1|12232.1|12239.1|12229.1|12242.1|12232.1|12235.1|12225.1|1682
1697166900000|2023-10-13 03:15:00|12238.1|12228.1|12239.1|12229.1|12244.1|12234.1|12236.1|12226.1|1259
1697167200000|2023-10-13 03:20:00|12237.1|12227.1|12228.1|12218.1|12238.1|12228.1|12224.1|12214.1|2400
1697167500000|2023-10-13 03:25:00|12227.1|12217.1|12231.1|12221.1|12235.1|12225.1|12225.1|12215.1|1613
1697167800000|2023-10-13 03:30:00|12228.1|12218.1|12223.1|12213.1|12230.1|12220.1|12220.1|12210.1|1269
1697168100000|2023-10-13 03:35:00|12222.1|12212.1|12214.1|12204.1|12222.1|12212.1|12213.1|12203.1|1009
1697168400000|2023-10-13 03:40:00|12215.1|12205.1|12216.1|12206.1|12219.1|12209.1|12213.1|12203.1|543
1697168700000|2023-10-13 03:45:00|12215.1|12205.1|12215.1|12205.1|12217.1|12207.1|12213.1|12203.1|421
1697169000000|2023-10-13 03:50:00|12214.1|12204.1|12217.1|12207.1|12219.1|12209.1|12213.1|12203.1|588
1697169300000|2023-10-13 03:55:00|12218.1|12208.1|12222.1|12212.1|12222.1|12212.1|12217.1|12207.1|318
1697169600000|2023-10-13 04:00:00|12221.1|12211.1|12215.1|12205.1|12222.1|12212.1|12215.1|12205.1|440
1697169900000|2023-10-13 04:05:00|12214.1|12204.1|12220.1|12210.1|12220.1|12210.1|12214.1|12204.1|482
1697170200000|2023-10-13 04:10:00|12221.1|12211.1|12220.1|12210.1|12221.1|12211.1|12217.1|12207.1|169
1697170500000|2023-10-13 04:15:00|12219.1|12209.1|12217.1|12207.1|12220.1|12210.1|12216.1|12206.1|326
1697170800000|2023-10-13 04:20:00|12218.1|12208.1|12221.1|12211.1|12221.1|12211.1|12217.1|12207.1|190
1697171100000|2023-10-13 04:25:00|12220.1|12210.1|12222.1|12212.1|12224.1|12214.1|12217.1|12207.1|263
1697171400000|2023-10-13 04:30:00|12221.1|12211.1|12220.1|12210.1|12222.1|12212.1|12216.1|12206.1|407
1697171700000|2023-10-13 04:35:00|12222.1|12212.1|12220.1|12210.1|12222.1|12212.1|12217.1|12207.1|184
1697172000000|2023-10-13 04:40:00|12219.1|12209.1|12220.1|12210.1|12222.1|12212.1|12218.1|12208.1|175
1697172300000|2023-10-13 04:45:00|12218.1|12208.1|12218.1|12208.1|12223.1|12213.1|12215.1|12205.1|546
1697172600000|2023-10-13 04:50:00|12219.1|12209.1|12221.1|12211.1|12222.1|12212.1|12217.1|12207.1|239
1697172900000|2023-10-13 04:55:00|12219.1|12209.1|12219.1|12209.1|12222.1|12212.1|12219.1|12209.1|501
1697173200000|2023-10-13 05:00:00|12222.1|12212.1|12227.1|12217.1|12237.1|12227.1|12218.1|12208.1|3802
1697173500000|2023-10-13 05:05:00|12224.1|12214.1|12224.1|12214.1|12227.1|12217.1|12214.1|12204.1|1750
1697173800000|2023-10-13 05:10:00|12223.1|12213.1|12218.1|12208.1|12228.1|12218.1|12213.1|12203.1|1654
1697174100000|2023-10-13 05:15:00|12217.1|12207.1|12212.1|12202.1|12226.1|12216.1|12212.1|12202.1|1198
1697174400000|2023-10-13 05:20:00|12210.1|12200.1|12214.1|12204.1|12222.1|12212.1|12207.1|12197.1|2456
1697174700000|2023-10-13 05:25:00|12213.1|12203.1|12210.1|12200.1|12213.1|12203.1|12208.1|12198.1|1287
1697175000000|2023-10-13 05:30:00|12208.1|12198.1|12212.1|12202.1|12215.1|12205.1|12204.1|12194.1|2112
1697175300000|2023-10-13 05:35:00|12211.1|12201.1|12199.1|12189.1|12217.1|12207.1|12199.1|12189.1|2068
1697175600000|2023-10-13 05:40:00|12200.1|12190.1|12206.1|12196.1|12209.1|12199.1|12192.1|12182.1|3181
1697175900000|2023-10-13 05:45:00|12205.1|12195.1|12202.1|12192.1|12211.1|12201.1|12201.1|12191.1|1703
1697176200000|2023-10-13 05:50:00|12201.1|12191.1|12201.1|12191.1|12202.1|12192.1|12195.1|12185.1|2322
1697176500000|2023-10-13 05:55:00|12202.1|12192.1|12203.1|12193.1|12209.1|12199.1|12196.1|12186.1|2993
1697176800000|2023-10-13 06:00:00|12202.1|12192.1|12203.1|12193.1|12205.1|12195.1|12196.1|12186.1|2720
1697177100000|2023-10-13 06:05:00|12202.1|12192.1|12214.1|12204.1|12220.1|12210.1|12202.1|12192.1|3082
1697177400000|2023-10-13 06:10:00|12213.1|12203.1|12216.1|12206.1|12220.1|12210.1|12207.1|12197.1|2805
1697177700000|2023-10-13 06:15:00|12215.1|12205.1|12212.1|12202.1|12218.1|12208.1|12210.1|12200.1|2532
1697178000000|2023-10-13 06:20:00|12211.1|12201.1|12209.1|12199.1|12214.1|12204.1|12207.1|12197.1|1939
1697178300000|2023-10-13 06:25:00|12208.1|12198.1|12202.1|12192.1|12210.1|12200.1|12200.1|12190.1|3233
1697178600000|2023-10-13 06:30:00|12201.1|12191.1|12203.1|12193.1|12205.1|12195.1|12197.1|12187.1|2721
1697178900000|2023-10-13 06:35:00|12202.1|12192.1|12211.1|12201.1|12213.1|12203.1|12202.1|12192.1|2609
1697179200000|2023-10-13 06:40:00|12210.1|12200.1|12225.1|12215.1|12227.1|12217.1|12210.1|12200.1|4694
1697179500000|2023-10-13 06:45:00|12226.1|12216.1|12226.1|12216.1|12230.1|12220.1|12224.1|12214.1|4352
1697179800000|2023-10-13 06:50:00|12227.1|12217.1|12227.1|12217.1|12230.1|12220.1|12224.1|12214.1|2734
1697180100000|2023-10-13 06:55:00|12228.1|12218.1|12233.1|12223.1|12237.1|12227.1|12225.1|12215.1|5672
1697180400000|2023-10-13 07:00:00|12234.1|12222.1|12230.1|12219.1|12238.1|12227.1|12230.1|12218.1|1518
1697180700000|2023-10-13 07:05:00|12229.1|12218.1|12227.1|12216.1|12230.1|12219.1|12226.1|12215.1|982
1697181000000|2023-10-13 07:10:00|12226.1|12215.1|12227.1|12216.1|12230.1|12219.1|12225.1|12214.1|767
1697181300000|2023-10-13 07:15:00|12226.1|12215.1|12220.1|12209.1|12227.1|12216.1|12219.1|12208.1|1448
1697181600000|2023-10-13 07:20:00|12221.1|12208.1|12222.1|12210.1|12222.1|12211.1|12218.1|12207.1|625
1697181900000|2023-10-13 07:25:00|12221.1|12211.1|12227.1|12216.1|12229.1|12218.1|12221.1|12211.1|508
1697182200000|2023-10-13 07:30:00|12226.1|12215.1|12225.1|12213.1|12230.1|12219.1|12225.1|12213.1|314
1697182500000|2023-10-13 07:35:00|12224.1|12212.1|12224.1|12213.1|12226.1|12214.1|12221.1|12210.1|141
1697182800000|2023-10-13 07:40:00|12225.1|12214.1|12224.1|12213.1|12226.1|12215.1|12222.1|12211.1|319
1697183100000|2023-10-13 07:45:00|12223.1|12212.1|12222.1|12211.1|12227.1|12216.1|12222.1|12211.1|418
1697183400000|2023-10-13 07:50:00|12223.1|12212.1|12217.1|12206.1|12224.1|12212.1|12213.1|12202.1|1039
1697183700000|2023-10-13 07:55:00|12216.1|12205.1|12204.1|12193.1|12216.1|12205.1|12203.1|12191.1|2192
1697184000000|2023-10-13 08:00:00|12205.1|12192.1|12212.1|12201.1|12216.1|12204.1|12203.1|12192.1|1667
1697184300000|2023-10-13 08:05:00|12211.1|12200.1|12208.1|12197.1|12211.1|12200.1|12203.1|12192.1|1255
1697184600000|2023-10-13 08:10:00|12207.1|12196.1|12204.1|12193.1|12210.1|12199.1|12204.1|12193.1|694
1697184900000|2023-10-13 08:15:00|12205.1|12194.1|12202.1|12191.1|12209.1|12198.1|12199.1|12187.1|1357
1697185200000|2023-10-13 08:20:00|12203.1|12192.1|12201.1|12190.1|12203.1|12192.1|12197.1|12186.1|1110
1697185500000|2023-10-13 08:25:00|12202.1|12189.1|12200.1|12189.1|12203.1|12192.1|12197.1|12185.1|1622
1697185800000|2023-10-13 08:30:00|12207.3|12183.3|12206.3|12182.3|12208.4|12184.4|12204.1|12180.1|0
1697186100000|2023-10-13 08:35:00|12206.7|12182.7|12202.6|12178.6|12209.8|12185.8|12202.2|12178.2|1047
1697186400000|2023-10-13 08:40:00|12202.2|12178.2|12198.8|12174.8|12202.2|12178.2|12198|12174|0
1697186700000|2023-10-13 08:45:00|12198.6|12174.6|12198.8|12174.8|12203.3|12179.3|12198.4|12174.4|0
1697187000000|2023-10-13 08:50:00|12198.6|12174.6|12198.8|12174.8|12199.9|12175.9|12197.8|12173.8|0
1697187300000|2023-10-13 08:55:00|12199.2|12175.2|12199.8|12175.8|12201.3|12177.3|12198.6|12174.6|0
1697187600000|2023-10-13 09:00:00|12202.1|12184.1|12201.1|12189.1|12204.1|12193.1|12197.1|12183.1|257
1697187900000|2023-10-13 09:05:00|12203.1|12190.1|12195.1|12183.1|12203.1|12192.1|12195.1|12183.1|112
1697188200000|2023-10-13 09:10:00|12196.1|12184.1|12192.1|12181.1|12196.1|12184.1|12192.1|12181.1|157
1697188500000|2023-10-13 09:15:00|12193.1|12180.1|12190.1|12179.1|12193.1|12181.1|12187.1|12176.1|337
1697188800000|2023-10-13 09:20:00|12191.1|12180.1|12192.1|12181.1|12193.1|12182.1|12187.1|12176.1|207
1697189100000|2023-10-13 09:25:00|12193.1|12182.1|12189.1|12178.1|12193.1|12182.1|12187.1|12176.1|81
1697189400000|2023-10-13 09:30:00|12188.1|12177.1|12188.1|12177.1|12190.1|12179.1|12185.1|12173.1|202
1697189700000|2023-10-13 09:35:00|12189.1|12178.1|12187.1|12176.1|12191.1|12180.1|12186.1|12175.1|92
1697190000000|2023-10-13 09:40:00|12186.1|12175.1|12179.1|12167.1|12187.1|12175.1|12175.1|12164.1|489
1697190300000|2023-10-13 09:45:00|12178.1|12168.1|12169.1|12158.1|12180.1|12169.1|12163.1|12152.1|872
1697190600000|2023-10-13 09:50:00|12168.1|12157.1|12154.1|12143.1|12169.1|12158.1|12154.1|12143.1|453
1697190900000|2023-10-13 09:55:00|12156.1|12145.1|12162.1|12150.1|12163.1|12152.1|12153.1|12141.1|789
1697191200000|2023-10-13 10:00:00|12163.1|12151.1|12165.1|12153.1|12168.1|12156.1|12161.1|12150.1|81
1697191500000|2023-10-13 10:05:00|12164.1|12154.1|12165.1|12153.1|12167.1|12155.1|12163.1|12151.1|86
1697191800000|2023-10-13 10:10:00|12164.1|12154.1|12164.1|12152.1|12166.1|12155.1|12161.1|12150.1|114
1697192100000|2023-10-13 10:15:00|12163.1|12153.1|12164.1|12153.1|12168.1|12157.1|12163.1|12152.1|163
1697192400000|2023-10-13 10:20:00|12165.1|12154.1|12164.1|12153.1|12166.1|12155.1|12162.1|12150.1|161
1697192700000|2023-10-13 10:25:00|12165.1|12152.1|12166.1|12155.1|12167.1|12156.1|12164.1|12152.1|134
1697193000000|2023-10-13 10:30:00|12167.1|12154.1|12166.1|12155.1|12167.1|12156.1|12163.1|12152.1|322
1697193300000|2023-10-13 10:35:00|12167.1|12156.1|12171.1|12160.1|12172.1|12161.1|12165.1|12154.1|224
1697193600000|2023-10-13 10:40:00|12170.1|12159.1|12164.1|12153.1|12170.1|12159.1|12163.1|12152.1|99
1697193900000|2023-10-13 10:45:00|12165.1|12154.1|12172.1|12160.1|12172.1|12161.1|12165.1|12153.1|213
1697194200000|2023-10-13 10:50:00|12173.1|12161.1|12173.1|12162.1|12177.1|12165.1|12172.1|12160.1|209
1697194500000|2023-10-13 10:55:00|12174.1|12161.1|12174.1|12162.1|12176.1|12165.1|12171.1|12160.1|47
1697194800000|2023-10-13 11:00:00|12175.1|12163.1|12177.1|12165.1|12177.1|12165.1|12173.1|12162.1|64
1697195100000|2023-10-13 11:05:00|12176.1|12166.1|12174.1|12163.1|12179.1|12168.1|12174.1|12163.1|70
1697195400000|2023-10-13 11:10:00|12173.1|12162.1|12180.1|12168.1|12180.1|12169.1|12171.1|12160.1|117
1697195700000|2023-10-13 11:15:00|12179.1|12169.1|12180.1|12169.1|12181.1|12170.1|12178.1|12167.1|60
1697196000000|2023-10-13 11:20:00|12179.1|12168.1|12183.1|12172.1|12184.1|12173.1|12178.1|12167.1|65
1697196300000|2023-10-13 11:25:00|12184.1|12173.1|12190.1|12178.1|12190.1|12178.1|12182.1|12171.1|63
1697196600000|2023-10-13 11:30:00|12189.1|12179.1|12191.1|12179.1|12193.1|12182.1|12189.1|12177.1|84
1697196900000|2023-10-13 11:35:00|12192.1|12180.1|12192.1|12180.1|12192.1|12181.1|12190.1|12179.1|61
1697197200000|2023-10-13 11:40:00|12191.1|12179.1|12186.1|12175.1|12192.1|12181.1|12186.1|12174.1|52
1697197500000|2023-10-13 11:45:00|12185.1|12174.1|12186.1|12174.1|12187.1|12175.1|12183.1|12172.1|48
1697197800000|2023-10-13 11:50:00|12187.1|12175.1|12190.1|12178.1|12191.1|12180.1|12186.1|12175.1|98
1697198100000|2023-10-13 11:55:00|12189.1|12179.1|12188.1|12177.1|12191.1|12180.1|12186.1|12175.1|162
1697198400000|2023-10-13 12:00:00|12189.1|12178.1|12190.1|12179.1|12192.1|12181.1|12188.1|12177.1|66
1697198700000|2023-10-13 12:05:00|12191.1|12180.1|12186.1|12175.1|12191.1|12180.1|12184.1|12173.1|103
1697199000000|2023-10-13 12:10:00|12185.1|12174.1|12184.1|12173.1|12186.1|12174.1|12183.1|12172.1|163
1697199300000|2023-10-13 12:15:00|12183.1|12172.1|12183.1|12172.1|12184.1|12173.1|12182.1|12171.1|76
1697199600000|2023-10-13 12:20:00|12182.1|12171.1|12191.1|12179.1|12191.1|12179.1|12182.1|12171.1|326
1697199900000|2023-10-13 12:25:00|12190.1|12180.1|12192.1|12181.1|12194.1|12183.1|12190.1|12178.1|141
1697200200000|2023-10-13 12:30:00|12193.1|12182.1|12201.1|12190.1|12201.1|12190.1|12193.1|12181.1|404
1697200500000|2023-10-13 12:35:00|12202.1|12191.1|12203.1|12191.1|12205.1|12194.1|12202.1|12191.1|188
1697200800000|2023-10-13 12:40:00|12202.1|12192.1|12200.1|12189.1|12203.1|12192.1|12198.1|12187.1|161
1697201100000|2023-10-13 12:45:00|12201.1|12190.1|12204.1|12193.1|12205.1|12194.1|12199.1|12188.1|124
1697201400000|2023-10-13 12:50:00|12203.1|12192.1|12203.1|12192.1|12205.1|12194.1|12203.1|12192.1|118
1697201700000|2023-10-13 12:55:00|12204.1|12193.1|12208.1|12197.1|12211.1|12200.1|12203.1|12192.1|212
1697202000000|2023-10-13 13:00:00|12207.1|12196.1|12209.1|12198.1|12210.1|12198.1|12206.1|12195.1|172
1697202300000|2023-10-13 13:05:00|12208.1|12197.1|12207.1|12196.1|12208.1|12197.1|12205.1|12194.1|143
1697202600000|2023-10-13 13:10:00|12208.1|12197.1|12205.1|12194.1|12209.1|12198.1|12204.1|12193.1|160
1697202900000|2023-10-13 13:15:00|12204.1|12193.1|12199.1|12188.1|12205.1|12194.1|12198.1|12187.1|239
1697203200000|2023-10-13 13:20:00|12198.1|12187.1|12194.1|12183.1|12198.1|12187.1|12194.1|12182.1|327
1697203500000|2023-10-13 13:25:00|12195.1|12184.1|12199.1|12188.1|12200.1|12189.1|12194.1|12184.1|317
1697203800000|2023-10-13 13:30:00|12201.1|12190.1|12206.1|12194.1|12206.1|12195.1|12188.1|12176.1|1049
1697204100000|2023-10-13 13:35:00|12205.1|12195.1|12225.1|12214.1|12226.1|12215.1|12202.1|12190.1|1030
1697204400000|2023-10-13 13:40:00|12226.1|12215.1|12216.1|12204.1|12234.1|12223.1|12216.1|12204.1|1048
1697204700000|2023-10-13 13:45:00|12215.1|12205.1|12232.1|12221.1|12233.1|12222.1|12211.1|12200.1|383
1697205000000|2023-10-13 13:50:00|12233.1|12220.1|12230.1|12219.1|12233.1|12222.1|12223.1|12211.1|268
1697205300000|2023-10-13 13:55:00|12229.1|12218.1|12221.1|12210.1|12235.1|12223.1|12221.1|12210.1|617
1697205600000|2023-10-13 14:00:00|12220.1|12209.1|12223.1|12212.1|12226.1|12214.1|12215.1|12203.1|522
1697205900000|2023-10-13 14:05:00|12224.1|12213.1|12223.1|12212.1|12224.1|12213.1|12215.1|12204.1|253
1697206200000|2023-10-13 14:10:00|12222.1|12211.1|12214.1|12203.1|12224.1|12213.1|12213.1|12202.1|259
1697206500000|2023-10-13 14:15:00|12215.1|12204.1|12210.1|12199.1|12215.1|12204.1|12206.1|12195.1|316
1697206800000|2023-10-13 14:20:00|12211.1|12200.1|12207.1|12196.1|12216.1|12205.1|12206.1|12194.1|440
1697207100000|2023-10-13 14:25:00|12208.1|12197.1|12203.1|12192.1|12211.1|12200.1|12203.1|12191.1|394
1697207400000|2023-10-13 14:30:00|12202.1|12191.1|12210.1|12199.1|12210.1|12199.1|12201.1|12189.1|535
1697207700000|2023-10-13 14:35:00|12209.1|12198.1|12208.1|12197.1|12213.1|12202.1|12207.1|12196.1|237
1697208000000|2023-10-13 14:40:00|12209.1|12198.1|12214.1|12203.1|12216.1|12205.1|12206.1|12194.1|269
1697208300000|2023-10-13 14:45:00|12213.1|12202.1|12214.1|12203.1|12217.1|12205.1|12211.1|12200.1|245
1697208600000|2023-10-13 14:50:00|12213.1|12202.1|12209.1|12198.1|12214.1|12202.1|12205.1|12194.1|321
1697208900000|2023-10-13 14:55:00|12208.1|12197.1|12213.1|12202.1|12214.1|12202.1|12208.1|12197.1|178
1697209200000|2023-10-13 15:00:00|12214.1|12201.1|12208.1|12197.1|12214.1|12203.1|12205.1|12194.1|204
1697209500000|2023-10-13 15:05:00|12209.1|12198.1|12212.1|12201.1|12212.1|12201.1|12205.1|12193.1|207
1697209800000|2023-10-13 15:10:00|12213.1|12202.1|12206.1|12195.1|12214.1|12203.1|12203.1|12191.1|657
1697210100000|2023-10-13 15:15:00|12205.1|12194.1|12206.1|12195.1|12209.1|12198.1|12205.1|12194.1|126
1697210400000|2023-10-13 15:20:00|12207.1|12196.1|12201.1|12190.1|12208.1|12197.1|12201.1|12190.1|348
1697210700000|2023-10-13 15:25:00|12200.1|12189.1|12199.1|12188.1|12201.1|12190.1|12193.1|12182.1|491
1697211000000|2023-10-13 15:30:00|12198.1|12187.1|12198.1|12187.1|12201.1|12189.1|12197.1|12186.1|287
1697211300000|2023-10-13 15:35:00|12199.1|12188.1|12202.1|12191.1|12203.1|12192.1|12199.1|12187.1|239
1697211600000|2023-10-13 15:40:00|12201.1|12190.1|12200.1|12189.1|12202.1|12191.1|12198.1|12187.1|262
1697211900000|2023-10-13 15:45:00|12201.1|12190.1|12200.1|12189.1|12204.1|12192.1|12200.1|12189.1|103
1697212200000|2023-10-13 15:50:00|12201.1|12188.1|12200.1|12189.1|12203.1|12192.1|12197.1|12186.1|251
1697212500000|2023-10-13 15:55:00|12199.1|12188.1|12192.1|12181.1|12200.1|12188.1|12189.1|12178.1|768
1697212800000|2023-10-13 16:00:00|12191.1|12180.1|12192.1|12181.1|12197.1|12186.1|12189.1|12178.1|851
1697213100000|2023-10-13 16:05:00|12193.1|12180.1|12198.1|12187.1|12198.1|12187.1|12191.1|12180.1|359
1697213400000|2023-10-13 16:10:00|12197.1|12186.1|12199.1|12188.1|12200.1|12189.1|12196.1|12185.1|96
1697213700000|2023-10-13 16:15:00|12200.1|12189.1|12200.1|12189.1|12202.1|12191.1|12199.1|12188.1|170
1697214000000|2023-10-13 16:20:00|12201.1|12190.1|12202.1|12191.1|12203.1|12192.1|12199.1|12188.1|182
1697214300000|2023-10-13 16:25:00|12201.1|12190.1|12203.1|12192.1|12205.1|12194.1|12201.1|12190.1|142
1697214600000|2023-10-13 16:30:00|12202.1|12191.1|12204.1|12193.1|12206.1|12194.1|12201.1|12190.1|159
1697214900000|2023-10-13 16:35:00|12203.1|12192.1|12203.1|12192.1|12205.1|12194.1|12203.1|12192.1|111
1697215200000|2023-10-13 16:40:00|12204.1|12193.1|12207.1|12195.1|12207.1|12196.1|12203.1|12192.1|86
1697215500000|2023-10-13 16:45:00|12206.1|12196.1|12206.1|12195.1|12210.1|12199.1|12205.1|12194.1|271
1697215800000|2023-10-13 16:50:00|12205.1|12194.1|12203.1|12192.1|12206.1|12195.1|12200.1|12189.1|326
1697216100000|2023-10-13 16:55:00|12204.1|12191.1|12205.1|12194.1|12206.1|12195.1|12203.1|12191.1|148
1697216400000|2023-10-13 17:00:00|12206.1|12193.1|12200.1|12189.1|12207.1|12196.1|12199.1|12188.1|190
1697216700000|2023-10-13 17:05:00|12199.1|12188.1|12200.1|12189.1|12200.1|12189.1|12196.1|12185.1|87
1697217000000|2023-10-13 17:10:00|12199.1|12188.1|12196.1|12185.1|12201.1|12190.1|12195.1|12184.1|220
1697217300000|2023-10-13 17:15:00|12195.1|12184.1|12196.1|12185.1|12197.1|12186.1|12194.1|12183.1|174
1697217600000|2023-10-13 17:20:00|12197.1|12186.1|12198.1|12186.1|12200.1|12189.1|12196.1|12185.1|105
1697217900000|2023-10-13 17:25:00|12199.1|12187.1|12194.1|12182.1|12199.1|12188.1|12193.1|12181.1|194
1697218200000|2023-10-13 17:30:00|12193.1|12181.1|12195.1|12184.1|12196.1|12185.1|12191.1|12180.1|126
1697218500000|2023-10-13 17:35:00|12194.1|12183.1|12194.1|12183.1|12195.1|12184.1|12192.1|12181.1|125
1697218800000|2023-10-13 17:40:00|12195.1|12184.1|12200.1|12189.1|12202.1|12190.1|12194.1|12183.1|254
1697219100000|2023-10-13 17:45:00|12199.1|12188.1|12201.1|12190.1|12201.1|12190.1|12198.1|12187.1|152
1697219400000|2023-10-13 17:50:00|12202.1|12189.1|12203.1|12192.1|12204.1|12193.1|12201.1|12189.1|95
1697219700000|2023-10-13 17:55:00|12204.1|12193.1|12202.1|12191.1|12204.1|12193.1|12201.1|12190.1|100
1697220000000|2023-10-13 18:00:00|12201.1|12190.1|12203.1|12192.1|12203.1|12192.1|12201.1|12190.1|107
1697220300000|2023-10-13 18:05:00|12204.1|12193.1|12202.1|12191.1|12208.1|12196.1|12199.1|12188.1|307
1697220600000|2023-10-13 18:10:00|12201.1|12190.1|12202.1|12191.1|12205.1|12194.1|12201.1|12190.1|146
1697220900000|2023-10-13 18:15:00|12201.1|12190.1|12202.1|12191.1|12203.1|12192.1|12201.1|12190.1|91
1697221200000|2023-10-13 18:20:00|12203.1|12190.1|12197.1|12186.1|12204.1|12192.1|12197.1|12186.1|131
1697221500000|2023-10-13 18:25:00|12198.1|12187.1|12197.1|12186.1|12198.1|12187.1|12196.1|12185.1|67
1697221800000|2023-10-13 18:30:00|12196.1|12185.1|12198.1|12187.1|12201.1|12189.1|12196.1|12185.1|196
1697222100000|2023-10-13 18:35:00|12199.1|12186.1|12202.1|12190.1|12202.1|12191.1|12196.1|12184.1|103
1697222400000|2023-10-13 18:40:00|12201.1|12189.1|12201.1|12191.1|12204.1|12193.1|12200.6|12189.1|97
1697222700000|2023-10-13 18:45:00|12201.6|12191.6|12201.6|12191.6|12202.6|12192.6|12200.6|12190.6|122
1697223000000|2023-10-13 18:50:00|12202.6|12192.6|12203.6|12193.6|12203.6|12193.6|12202.1|12192.1|85
1697223300000|2023-10-13 18:55:00|12203.1|12193.1|12210.1|12200.1|12210.1|12200.1|12202.1|12192.1|262
1697223600000|2023-10-13 19:00:00|12210.6|12200.6|12207.1|12197.1|12210.6|12200.6|12207.1|12197.1|235
1697223900000|2023-10-13 19:05:00|12208.1|12198.1|12205.6|12195.6|12208.6|12198.6|12203.1|12193.1|220
1697224200000|2023-10-13 19:10:00|12205.1|12195.1|12204.6|12194.6|12206.1|12196.1|12203.6|12193.6|124
1697224500000|2023-10-13 19:15:00|12204.1|12194.1|12203.6|12193.6|12205.1|12195.1|12202.6|12192.6|75
1697224800000|2023-10-13 19:20:00|12204.1|12194.1|12204.6|12194.6|12205.1|12195.1|12204.1|12194.1|36
1697225100000|2023-10-13 19:25:00|12205.1|12195.1|12194.6|12184.6|12205.1|12195.1|12194.6|12184.6|314
1697225400000|2023-10-13 19:30:00|12195.1|12185.1|12186.6|12176.6|12195.1|12185.1|12184.6|12174.6|1122
1697225700000|2023-10-13 19:35:00|12187.1|12177.1|12192.1|12182.1|12192.1|12182.1|12187.1|12177.1|204
1697226000000|2023-10-13 19:40:00|12191.6|12181.6|12191.6|12181.6|12192.6|12182.6|12189.6|12179.6|163
1697226300000|2023-10-13 19:45:00|12190.6|12180.6|12194.6|12184.6|12194.6|12184.6|12190.6|12180.6|103
1697226600000|2023-10-13 19:50:00|12193.6|12183.6|12194.6|12184.6|12195.6|12185.6|12193.6|12183.6|161
1697226900000|2023-10-13 19:55:00|12195.1|12185.1|12193.1|12183.1|12195.1|12185.1|12188.6|12178.6|501
1697227200000|2023-10-13 20:00:00|12192.6|12182.6|12185.6|12175.6|12194.6|12184.6|12185.6|12175.6|302
1697227500000|2023-10-13 20:05:00|12185.1|12175.1|12181.6|12171.6|12185.1|12175.1|12181.6|12171.6|426
1697227800000|2023-10-13 20:10:00|12182.6|12172.6|12183.1|12173.1|12183.6|12173.6|12181.1|12171.1|49
1697228100000|2023-10-13 20:15:00|12183.6|12173.6|12182.1|12172.1|12185.6|12175.6|12182.1|12172.1|53
1697228400000|2023-10-13 20:20:00|12179.6|12169.6|12179.6|12169.6|12180.1|12170.1|12178.6|12168.6|102
1697228700000|2023-10-13 20:25:00|12179.1|12169.1|12179.1|12169.1|12179.1|12169.1|12178.6|12168.6|11
1697229000000|2023-10-13 20:30:00|||||||||21
1697229300000|2023-10-13 20:35:00|12180.1|12170.1|12181.1|12171.1|12182.1|12172.1|12179.6|12169.6|62
1697229600000|2023-10-13 20:40:00|12181.6|12171.6|12181.1|12171.1|12182.1|12172.1|12179.6|12169.6|157
1697229900000|2023-10-13 20:45:00|12180.1|12170.1|12176.1|12166.1|12180.1|12170.1|12175.6|12165.6|238
1697230200000|2023-10-13 20:50:00|12175.6|12165.6|12177.1|12167.1|12177.6|12167.6|12175.6|12165.6|60
1697230500000|2023-10-13 20:55:00|12174.6|12164.6|12173.6|12163.6|12176.6|12166.6|12170.1|12160.1|576
1697407200000|2023-10-15 22:00:00|12197.9|12173.9|12200.6|12176.6|12202.5|12178.5|12197|12173|0
1697407500000|2023-10-15 22:05:00|12200.2|12176.2|12205.7|12181.7|12206.7|12182.7|12196.5|12172.5|0
1697407800000|2023-10-15 22:10:00|12205.3|12181.3|12207.2|12183.2|12208.5|12184.5|12204.4|12180.4|0
1697408100000|2023-10-15 22:15:00|12207.6|12183.6|12208.1|12184.1|12208.1|12184.1|12206.4|12182.4|0
1697408400000|2023-10-15 22:20:00|12207.9|12183.9|12207|12183|12208.5|12184.5|12206.2|12182.2|0
1697408700000|2023-10-15 22:25:00|12206.8|12182.8|12206.1|12182.1|12209.3|12185.3|12205.6|12181.6|0
1697409000000|2023-10-15 22:30:00|12206.7|12182.7|12205.2|12181.2|12207|12183|12204.2|12180.2|0
1697409300000|2023-10-15 22:35:00|12206|12182|12203.4|12179.4|12206.1|12182.1|12202.5|12178.5|0
1697409600000|2023-10-15 22:40:00|12203.8|12179.8|12203|12179|12204.8|12180.8|12201.6|12177.6|0
1697409900000|2023-10-15 22:45:00|12203.4|12179.4|12203.7|12179.7|12203.7|12179.7|12201.6|12177.6|0
1697410200000|2023-10-15 22:50:00|12203.5|12179.5|12203|12179|12203.5|12179.5|12200.6|12176.6|0
1697410500000|2023-10-15 22:55:00|12202.5|12178.5|12205.7|12181.7|12206.4|12182.4|12202|12178|0
1697410800000|2023-10-15 23:00:00|12206.1|12182.1|12204.3|12180.3|12206.7|12182.7|12203.9|12179.9|0
1697411100000|2023-10-15 23:05:00|12204.5|12180.5|12206.2|12182.2|12206.7|12182.7|12204.5|12180.5|0
1697411400000|2023-10-15 23:10:00|12206.6|12182.6|12208.5|12184.5|12208.7|12184.7|12206.4|12182.4|0
1697411700000|2023-10-15 23:15:00|12208.7|12184.7|12206.4|12182.4|12208.7|12184.7|12205.8|12181.8|0
1697412000000|2023-10-15 23:20:00|12206.2|12182.2|12209|12185|12209|12185|12205.3|12181.3|0
1697412300000|2023-10-15 23:25:00|12208.6|12184.6|12211.3|12187.3|12211.3|12187.3|12208.5|12184.5|0
1697412600000|2023-10-15 23:30:00|12210.9|12186.9|12210.8|12186.8|12214.3|12190.3|12210.4|12186.4|0
1697412900000|2023-10-15 23:35:00|12210.4|12186.4|12209.9|12185.9|12210.8|12186.8|12208.5|12184.5|0
1697413200000|2023-10-15 23:40:00|12210.3|12186.3|12210.8|12186.8|12211.3|12187.3|12209.5|12185.5|0
1697413500000|2023-10-15 23:45:00|12211.2|12187.2|12209.5|12185.5|12211.3|12187.3|12209|12185|0
1697413800000|2023-10-15 23:50:00|12209.2|12185.2|12211.4|12187.4|12212.3|12188.3|12209|12185|0
1697414100000|2023-10-15 23:55:00|12211.8|12187.8|12213.7|12189.7|12213.7|12189.7|12210|12186|0
1697414400000|2023-10-16 00:00:00|12214.1|12190.1|12219.2|12195.2|12222|12198|12212.3|12188.3|0
1697414700000|2023-10-16 00:05:00|12219.6|12195.6|12215.9|12191.9|12219.7|12195.7|12212.2|12188.2|0
1697415000000|2023-10-16 00:10:00|12215.5|12191.5|12216.9|12192.9|12218.8|12194.8|12214.5|12190.5|0
1697415300000|2023-10-16 00:15:00|12217.1|12193.1|12214.8|12190.8|12218.7|12194.7|12214|12190|0
1697415600000|2023-10-16 00:20:00|12215|12191|12217.3|12193.3|12217.7|12193.7|12214.6|12190.6|0
1697415900000|2023-10-16 00:25:00|12216.8|12192.8|12219.5|12195.5|12220.5|12196.5|12215.6|12191.6|0
1697416200000|2023-10-16 00:30:00|12219.4|12195.4|12219.8|12195.8|12221.6|12197.6|12218.8|12194.8|0
1697416500000|2023-10-16 00:35:00|12219.4|12195.4|12219.7|12195.7|12220.6|12196.6|12218.5|12194.5|0
1697416800000|2023-10-16 00:40:00|12219.9|12195.9|12216.2|12192.2|12220.1|12196.1|12215.6|12191.6|0
1697417100000|2023-10-16 00:45:00|12216|12192|12216|12192|12216.8|12192.8|12213.1|12189.1|0
1697417400000|2023-10-16 00:50:00|12215.9|12191.9|12217|12193|12218.3|12194.3|12215.4|12191.4|0
1697417700000|2023-10-16 00:55:00|12216.8|12192.8|12214.8|12190.8|12217|12193|12212.7|12188.7|0
1697418000000|2023-10-16 01:00:00|12215|12191|12227.6|12217.6|12233.1|12223.1|12200.6|12190.6|3883
1697418300000|2023-10-16 01:05:00|12227.1|12217.1|12239.1|12229.1|12242.1|12232.1|12216.6|12206.6|1376
1697418600000|2023-10-16 01:10:00|12238.6|12228.6|12242.1|12232.1|12251.1|12241.1|12236.6|12226.6|1281
1697418900000|2023-10-16 01:15:00|12241.6|12231.6|12242.6|12232.6|12254.1|12244.1|12229.1|12219.1|2341
1697419200000|2023-10-16 01:20:00|12245.1|12235.1|12255.6|12245.6|12268.1|12258.1|12234.1|12224.1|4745
1697419500000|2023-10-16 01:25:00|12253.1|12243.1|12253.6|12243.6|12272.1|12262.1|12253.1|12243.1|4907
1697419800000|2023-10-16 01:30:00|12254.1|12244.1|12204.6|12194.6|12260.1|12250.1|12198.6|12188.6|15712
1697420100000|2023-10-16 01:35:00|12205.1|12195.1|12216.6|12206.6|12227.6|12217.6|12186.6|12176.6|5467
1697420400000|2023-10-16 01:40:00|12218.1|12208.1|12201.1|12191.1|12232.1|12222.1|12199.6|12189.6|4518
1697420700000|2023-10-16 01:45:00|12203.1|12193.1|12194.1|12184.1|12208.1|12198.1|12189.1|12179.1|2359
1697421000000|2023-10-16 01:50:00|12196.1|12186.1|12153.1|12143.1|12196.1|12186.1|12148.1|12138.1|5294
1697421300000|2023-10-16 01:55:00|12152.1|12142.1|12150.1|12140.1|12158.1|12148.1|12144.1|12134.1|2562
1697421600000|2023-10-16 02:00:00|12149.1|12139.1|12126.1|12116.1|12154.1|12144.1|12126.1|12116.1|4551
1697421900000|2023-10-16 02:05:00|12127.1|12117.1|12172.1|12162.1|12178.1|12168.1|12127.1|12117.1|4699
1697422200000|2023-10-16 02:10:00|12174.1|12164.1|12170.1|12160.1|12190.1|12180.1|12159.1|12149.1|3184
1697422500000|2023-10-16 02:15:00|12171.1|12161.1|12159.1|12149.1|12175.1|12165.1|12155.1|12145.1|1947
1697422800000|2023-10-16 02:20:00|12160.1|12150.1|12166.1|12156.1|12168.1|12158.1|12148.1|12138.1|1644
1697423100000|2023-10-16 02:25:00|12167.1|12157.1|12148.1|12138.1|12171.1|12161.1|12148.1|12138.1|1903
1697423400000|2023-10-16 02:30:00|12149.1|12139.1|12140.1|12130.1|12151.1|12141.1|12134.1|12124.1|2610
1697423700000|2023-10-16 02:35:00|12139.1|12129.1|12142.1|12132.1|12153.1|12143.1|12138.1|12128.1|2037
1697424000000|2023-10-16 02:40:00|12140.1|12130.1|12136.1|12126.1|12147.1|12137.1|12134.1|12124.1|1318
1697424300000|2023-10-16 02:45:00|12137.1|12127.1|12139.1|12129.1|12141.1|12131.1|12130.1|12120.1|2044
1697424600000|2023-10-16 02:50:00|12140.1|12130.1|12124.1|12114.1|12148.1|12138.1|12119.1|12109.1|2341
1697424900000|2023-10-16 02:55:00|12123.1|12113.1|12131.1|12121.1|12139.1|12129.1|12123.1|12113.1|1688
1697425200000|2023-10-16 03:00:00|12132.1|12122.1|12140.1|12130.1|12145.1|12135.1|12126.1|12116.1|1892
1697425500000|2023-10-16 03:05:00|12141.1|12131.1|12147.1|12137.1|12150.1|12140.1|12140.1|12130.1|1186
1697425800000|2023-10-16 03:10:00|12148.1|12138.1|12146.1|12136.1|12152.1|12142.1|12140.1|12130.1|1794
1697426100000|2023-10-16 03:15:00|12147.1|12137.1|12143.1|12133.1|12152.1|12142.1|12138.1|12128.1|1875
1697426400000|2023-10-16 03:20:00|12142.1|12132.1|12150.1|12140.1|12153.1|12143.1|12142.1|12132.1|1581
1697426700000|2023-10-16 03:25:00|12149.1|12139.1|12148.1|12138.1|12151.1|12141.1|12139.1|12129.1|1409
1697427000000|2023-10-16 03:30:00|12147.1|12137.1|12144.1|12134.1|12147.1|12137.1|12141.1|12131.1|569
1697427300000|2023-10-16 03:35:00|12143.1|12133.1|12146.1|12136.1|12148.1|12138.1|12142.1|12132.1|364
1697427600000|2023-10-16 03:40:00|12147.1|12137.1|12150.1|12140.1|12152.1|12142.1|12145.1|12135.1|525
1697427900000|2023-10-16 03:45:00|12151.1|12141.1|12152.1|12142.1|12155.1|12145.1|12148.1|12138.1|342
1697428200000|2023-10-16 03:50:00|12151.1|12141.1|12150.1|12140.1|12153.1|12143.1|12148.1|12138.1|156
1697428500000|2023-10-16 03:55:00|12151.1|12141.1|12148.1|12138.1|12152.1|12142.1|12148.1|12138.1|232
1697428800000|2023-10-16 04:00:00|12149.1|12139.1|12147.1|12137.1|12149.1|12139.1|12145.1|12135.1|136
1697429100000|2023-10-16 04:05:00|12148.1|12138.1|12157.1|12147.1|12157.1|12147.1|12147.1|12137.1|484
1697429400000|2023-10-16 04:10:00|12155.1|12145.1|12156.1|12146.1|12156.1|12146.1|12152.1|12142.1|434
1697429700000|2023-10-16 04:15:00|12157.1|12147.1|12154.1|12144.1|12159.1|12149.1|12152.1|12142.1|469
1697430000000|2023-10-16 04:20:00|12153.1|12143.1|12156.1|12146.1|12156.1|12146.1|12151.1|12141.1|124
1697430300000|2023-10-16 04:25:00|12155.1|12145.1|12153.1|12143.1|12156.1|12146.1|12153.1|12143.1|108
1697430600000|2023-10-16 04:30:00|12154.1|12144.1|12153.1|12143.1|12155.1|12145.1|12152.1|12142.1|141
1697430900000|2023-10-16 04:35:00|12152.1|12142.1|12147.1|12137.1|12152.1|12142.1|12145.1|12135.1|280
1697431200000|2023-10-16 04:40:00|12148.1|12138.1|12143.1|12133.1|12148.1|12138.1|12143.1|12133.1|322
1697431500000|2023-10-16 04:45:00|12144.1|12134.1|12148.1|12138.1|12148.1|12138.1|12142.1|12132.1|334
1697431800000|2023-10-16 04:50:00|12147.1|12137.1|12146.1|12136.1|12147.1|12137.1|12142.1|12132.1|291
1697432100000|2023-10-16 04:55:00|12145.1|12135.1|12143.1|12133.1|12146.1|12136.1|12143.1|12133.1|232
1697432400000|2023-10-16 05:00:00|12142.1|12132.1|12147.1|12137.1|12157.1|12147.1|12138.1|12128.1|1935
1697432700000|2023-10-16 05:05:00|12148.1|12138.1|12140.1|12130.1|12148.1|12138.1|12138.1|12128.1|1529
1697433000000|2023-10-16 05:10:00|12139.1|12129.1|12136.1|12126.1|12145.1|12135.1|12131.1|12121.1|1101
1697433300000|2023-10-16 05:15:00|12137.1|12127.1|12126.1|12116.1|12139.1|12129.1|12126.1|12116.1|1317
1697433600000|2023-10-16 05:20:00|12127.1|12117.1|12126.1|12116.1|12128.1|12118.1|12118.1|12108.1|1739
1697433900000|2023-10-16 05:25:00|12127.1|12117.1|12127.1|12117.1|12132.1|12122.1|12123.1|12113.1|1435
1697434200000|2023-10-16 05:30:00|12126.1|12116.1|12120.1|12110.1|12131.1|12121.1|12115.1|12105.1|1812
1697434500000|2023-10-16 05:35:00|12119.1|12109.1|12116.1|12106.1|12121.1|12111.1|12110.1|12100.1|1486
1697434800000|2023-10-16 05:40:00|12117.1|12107.1|12108.1|12098.1|12117.1|12107.1|12106.1|12096.1|1975
1697435100000|2023-10-16 05:45:00|12107.1|12097.1|12102.1|12092.1|12110.1|12100.1|12097.1|12087.1|2873
1697435400000|2023-10-16 05:50:00|12101.1|12091.1|12101.1|12091.1|12104.1|12094.1|12096.1|12086.1|1564
1697435700000|2023-10-16 05:55:00|12100.1|12090.1|12102.1|12092.1|12107.1|12097.1|12093.1|12083.1|2927
1697436000000|2023-10-16 06:00:00|12101.1|12091.1|12093.1|12083.1|12104.1|12094.1|12087.1|12077.1|2909
1697436300000|2023-10-16 06:05:00|12092.1|12082.1|12099.1|12089.1|12107.1|12097.1|12090.1|12080.1|2815
1697436600000|2023-10-16 06:10:00|12100.1|12090.1|12097.1|12087.1|12101.1|12091.1|12092.1|12082.1|1778
1697436900000|2023-10-16 06:15:00|12096.1|12086.1|12093.1|12083.1|12098.1|12088.1|12092.1|12082.1|1570
1697437200000|2023-10-16 06:20:00|12094.1|12084.1|12092.1|12082.1|12095.1|12085.1|12083.1|12073.1|2668
1697437500000|2023-10-16 06:25:00|12091.1|12081.1|12081.1|12071.1|12093.1|12083.1|12078.1|12068.1|2645
1697437800000|2023-10-16 06:30:00|12080.1|12070.1|12081.1|12071.1|12082.1|12072.1|12069.1|12059.1|3091
1697438100000|2023-10-16 06:35:00|12082.1|12072.1|12106.1|12096.1|12107.1|12097.1|12079.1|12069.1|2736
1697438400000|2023-10-16 06:40:00|12109.1|12099.1|12105.1|12095.1|12111.1|12101.1|12097.1|12087.1|4454
1697438700000|2023-10-16 06:45:00|12104.1|12094.1|12109.1|12099.1|12111.1|12101.1|12102.1|12092.1|2991
1697439000000|2023-10-16 06:50:00|12108.1|12098.1|12102.1|12092.1|12110.1|12100.1|12101.1|12091.1|2294
1697439300000|2023-10-16 06:55:00|12103.1|12093.1|12097.1|12087.1|12103.1|12093.1|12095.1|12085.1|3321
1697439600000|2023-10-16 07:00:00|12098.1|12088.1|12100.1|12089.1|12104.1|12093.1|12093.1|12082.1|1822
1697439900000|2023-10-16 07:05:00|12099.1|12088.1|12098.1|12087.1|12100.1|12089.1|12095.1|12084.1|806
1697440200000|2023-10-16 07:10:00|12099.1|12088.1|12105.1|12094.1|12105.1|12094.1|12098.1|12087.1|1164
1697440500000|2023-10-16 07:15:00|12104.1|12093.1|12104.1|12092.1|12105.1|12094.1|12101.1|12090.1|927
1697440800000|2023-10-16 07:20:00|12103.1|12093.1|12098.1|12087.1|12104.1|12093.1|12098.1|12087.1|542
1697441100000|2023-10-16 07:25:00|12097.1|12086.1|12098.1|12087.1|12101.1|12090.1|12095.1|12084.1|495
1697441400000|2023-10-16 07:30:00|12099.1|12088.1|12103.1|12092.1|12105.1|12094.1|12098.1|12087.1|617
1697441700000|2023-10-16 07:35:00|12104.1|12093.1|12103.1|12092.1|12105.1|12094.1|12101.1|12090.1|590
1697442000000|2023-10-16 07:40:00|12104.1|12093.1|12104.1|12092.1|12108.1|12096.1|12102.1|12091.1|496
1697442300000|2023-10-16 07:45:00|12103.1|12091.1|12102.1|12091.1|12108.1|12097.1|12101.1|12089.1|605
1697442600000|2023-10-16 07:50:00|12103.1|12090.1|12099.1|12088.1|12104.1|12093.1|12099.1|12088.1|544
1697442900000|2023-10-16 07:55:00|12100.1|12089.1|12098.1|12087.1|12101.1|12090.1|12096.1|12085.1|780
1697443200000|2023-10-16 08:00:00|12097.1|12086.1|12095.1|12084.1|12100.1|12088.1|12094.1|12083.1|832
1697443500000|2023-10-16 08:05:00|12094.1|12083.1|12101.1|12090.1|12102.1|12091.1|12094.1|12082.1|1306
1697443800000|2023-10-16 08:10:00|12100.1|12089.1|12095.1|12083.1|12100.1|12089.1|12093.1|12082.1|376
1697444100000|2023-10-16 08:15:00|12096.1|12084.1|12092.1|12081.1|12097.1|12086.1|12092.1|12081.1|512
1697444400000|2023-10-16 08:20:00|12093.1|12080.1|12100.1|12089.1|12101.1|12089.1|12093.1|12080.1|892
1697444700000|2023-10-16 08:25:00|12099.1|12088.1|12106.1|12093.1|12107.1|12095.1|12099.1|12087.1|1092
1697445000000|2023-10-16 08:30:00|12109.1|12085.1|12112|12088|12115.5|12091.5|12108.5|12084.5|0
1697445300000|2023-10-16 08:35:00|12112.4|12088.4|12115.5|12091.5|12117.1|12093.1|12112|12088|1128
1697445600000|2023-10-16 08:40:00|12115.1|12091.1|12114.9|12090.9|12115.7|12091.7|12112|12088|0
1697445900000|2023-10-16 08:45:00|12114.5|12090.5|12120.8|12096.8|12122|12098|12113.8|12089.8|0
1697446200000|2023-10-16 08:50:00|12120.4|12096.4|12117.7|12093.7|12122.7|12098.7|12116.6|12092.6|0
1697446500000|2023-10-16 08:55:00|12117.4|12093.4|12115.2|12091.2|12118.5|12094.5|12114.4|12090.4|0
1697446800000|2023-10-16 09:00:00|12096.1|12085.1|12101.1|12090.1|12105.1|12094.1|12096.1|12085.1|143
1697447100000|2023-10-16 09:05:00|12102.1|12091.1|12104.1|12093.1|12106.1|12095.1|12101.1|12090.1|61
1697447400000|2023-10-16 09:10:00|12105.1|12094.1|12103.1|12092.1|12108.1|12097.1|12103.1|12092.1|129
1697447700000|2023-10-16 09:15:00|12104.1|12090.1|12102.1|12090.1|12110.1|12099.1|12101.1|12090.1|407
1697448000000|2023-10-16 09:20:00|12101.1|12091.1|12102.1|12090.1|12105.1|12093.1|12101.1|12090.1|181
1697448300000|2023-10-16 09:25:00|12103.1|12091.1|12099.1|12088.1|12104.1|12093.1|12099.1|12088.1|140
1697448600000|2023-10-16 09:30:00|12100.1|12089.1|12103.1|12092.1|12104.1|12093.1|12099.1|12088.1|145
1697448900000|2023-10-16 09:35:00|12104.1|12093.1|12107.1|12096.1|12108.1|12096.1|12103.1|12092.1|148
1697449200000|2023-10-16 09:40:00|12108.1|12095.1|12103.1|12092.1|12108.1|12095.1|12102.1|12091.1|287
1697449500000|2023-10-16 09:45:00|12102.1|12091.1|12103.1|12092.1|12105.1|12094.1|12101.1|12090.1|135
1697449800000|2023-10-16 09:50:00|12102.1|12091.1|12109.1|12098.1|12109.1|12098.1|12102.1|12090.1|237
1697450100000|2023-10-16 09:55:00|12110.1|12099.1|12103.1|12092.1|12110.1|12099.1|12101.1|12090.1|142
1697450400000|2023-10-16 10:00:00|12102.1|12091.1|12103.1|12092.1|12105.1|12094.1|12101.1|12089.1|114
1697450700000|2023-10-16 10:05:00|12102.1|12091.1|12105.1|12094.1|12106.1|12095.1|12102.1|12091.1|48
1697451000000|2023-10-16 10:10:00|12106.1|12093.1|12106.1|12095.1|12109.1|12097.1|12105.1|12093.1|138
1697451300000|2023-10-16 10:15:00|12107.1|12094.1|12109.1|12098.1|12109.1|12098.1|12105.1|12094.1|268
1697451600000|2023-10-16 10:20:00|12110.1|12099.1|12108.1|12097.1|12112.1|12100.1|12108.1|12097.1|26
1697451900000|2023-10-16 10:25:00|12107.1|12096.1|12107.1|12095.1|12109.1|12098.1|12105.1|12094.1|18
1697452200000|2023-10-16 10:30:00|12106.1|12096.1|12107.1|12095.1|12108.1|12097.1|12105.1|12094.1|11
1697452500000|2023-10-16 10:35:00|12106.1|12096.1|12108.1|12096.1|12108.1|12097.1|12104.1|12093.1|14
1697452800000|2023-10-16 10:40:00|12107.1|12095.1|12107.1|12095.1|12108.1|12097.1|12106.1|12095.1|12
1697453100000|2023-10-16 10:45:00|12106.1|12094.1|12107.1|12096.1|12108.1|12097.1|12104.1|12093.1|21
1697453400000|2023-10-16 10:50:00|12108.1|12097.1|12109.1|12098.1|12109.1|12098.1|12106.1|12095.1|25
1697453700000|2023-10-16 10:55:00|12110.1|12099.1|12109.1|12098.1|12111.1|12100.1|12109.1|12098.1|51
1697454000000|2023-10-16 11:00:00|12110.1|12097.1|12108.1|12097.1|12111.1|12099.1|12108.1|12097.1|21
1697454300000|2023-10-16 11:05:00|12109.1|12098.1|12107.1|12096.1|12110.1|12099.1|12106.1|12095.1|43
1697454600000|2023-10-16 11:10:00|12108.1|12095.1|12109.1|12097.1|12109.1|12098.1|12107.1|12095.1|20
1697454900000|2023-10-16 11:15:00|12108.1|12098.1|12107.1|12095.1|12109.1|12098.1|12105.1|12094.1|13
1697455200000|2023-10-16 11:20:00|12108.1|12096.1|12108.1|12096.1|12108.1|12096.1|12105.1|12094.1|12
1697455500000|2023-10-16 11:25:00|12109.1|12097.1|12108.1|12097.1|12109.1|12098.1|12107.1|12096.1|56
1697455800000|2023-10-16 11:30:00|12109.1|12098.1|12112.1|12101.1|12113.1|12102.1|12109.1|12097.1|123
1697456100000|2023-10-16 11:35:00|12113.1|12100.1|12118.1|12107.1|12118.1|12107.1|12112.1|12100.1|48
1697456400000|2023-10-16 11:40:00|12119.1|12108.1|12123.1|12111.1|12123.1|12112.1|12117.1|12106.1|121
1697456700000|2023-10-16 11:45:00|12122.1|12112.1|12119.1|12108.1|12124.1|12112.1|12118.1|12107.1|49
1697457000000|2023-10-16 11:50:00|12120.1|12109.1|12119.1|12108.1|12121.1|12109.1|12118.1|12107.1|70
1697457300000|2023-10-16 11:55:00|12120.1|12109.1|12118.1|12107.1|12120.1|12109.1|12117.1|12106.1|28
1697457600000|2023-10-16 12:00:00|12117.1|12106.1|12120.1|12109.1|12120.1|12109.1|12116.1|12105.1|40
1697457900000|2023-10-16 12:05:00|12119.1|12108.1|12115.1|12104.1|12119.1|12108.1|12114.1|12103.1|81
1697458200000|2023-10-16 12:10:00|12114.1|12103.1|12115.1|12104.1|12116.1|12105.1|12114.1|12103.1|83
1697458500000|2023-10-16 12:15:00|12116.1|12105.1|12116.1|12104.1|12117.1|12106.1|12115.1|12103.1|34
1697458800000|2023-10-16 12:20:00|12117.1|12105.1|12119.1|12108.1|12122.1|12111.1|12116.1|12105.1|78
1697459100000|2023-10-16 12:25:00|12120.1|12107.1|12116.1|12104.1|12120.1|12108.1|12115.1|12104.1|36
1697459400000|2023-10-16 12:30:00|12118.1|12105.1|12118.1|12106.1|12120.1|12109.1|12115.1|12104.1|71
1697459700000|2023-10-16 12:35:00|12117.1|12107.1|12122.1|12110.1|12122.1|12110.1|12115.1|12104.1|61
1697460000000|2023-10-16 12:40:00|12121.1|12109.1|12119.1|12108.1|12122.1|12110.1|12119.1|12108.1|33
1697460300000|2023-10-16 12:45:00|12120.1|12107.1|12122.1|12111.1|12123.1|12111.1|12119.1|12107.1|62
1697460600000|2023-10-16 12:50:00|12123.1|12112.1|12122.1|12111.1|12126.1|12115.1|12121.1|12110.1|93
1697460900000|2023-10-16 12:55:00|12123.1|12112.1|12124.1|12113.1|12126.1|12115.1|12123.1|12112.1|45
1697461200000|2023-10-16 13:00:00|12125.1|12114.1|12119.1|12108.1|12126.1|12114.1|12119.1|12108.1|50
1697461500000|2023-10-16 13:05:00|12118.1|12107.1|12120.1|12108.1|12120.1|12109.1|12116.1|12104.1|48
1697461800000|2023-10-16 13:10:00|12121.1|12109.1|12121.1|12110.1|12121.1|12110.1|12119.1|12108.1|10
1697462100000|2023-10-16 13:15:00|12122.1|12111.1|12123.1|12112.1|12123.1|12112.1|12121.1|12110.1|46
1697462400000|2023-10-16 13:20:00|12122.1|12111.1|12119.1|12107.1|12122.1|12112.1|12117.1|12106.1|132
1697462700000|2023-10-16 13:25:00|12118.1|12106.1|12110.1|12098.1|12119.1|12106.1|12109.1|12097.1|240
1697463000000|2023-10-16 13:30:00|12109.1|12099.1|12102.1|12091.1|12114.1|12103.1|12099.1|12088.1|1122
1697463300000|2023-10-16 13:35:00|12103.1|12092.1|12104.1|12092.1|12107.1|12095.1|12098.1|12087.1|1200
1697463600000|2023-10-16 13:40:00|12103.1|12093.1|12112.1|12101.1|12113.1|12102.1|12101.1|12090.1|467
1697463900000|2023-10-16 13:45:00|12113.1|12100.1|12123.1|12112.1|12124.1|12113.1|12111.1|12100.1|323
1697464200000|2023-10-16 13:50:00|12124.1|12113.1|12142.1|12131.1|12145.1|12134.1|12123.1|12112.1|1037
1697464500000|2023-10-16 13:55:00|12143.1|12130.1|12133.1|12122.1|12143.1|12132.1|12131.1|12120.1|370
1697464800000|2023-10-16 14:00:00|12132.1|12121.1|12136.1|12125.1|12138.1|12127.1|12130.1|12119.1|338
1697465100000|2023-10-16 14:05:00|12135.1|12124.1|12134.1|12123.1|12136.1|12124.1|12129.1|12118.1|200
1697465400000|2023-10-16 14:10:00|12135.1|12124.1|12139.1|12127.1|12141.1|12130.1|12135.1|12124.1|488
1697465700000|2023-10-16 14:15:00|12140.1|12128.1|12142.1|12131.1|12146.1|12135.1|12138.1|12127.1|730
1697466000000|2023-10-16 14:20:00|12143.1|12132.1|12150.1|12138.1|12150.1|12139.1|12141.1|12130.1|385
1697466300000|2023-10-16 14:25:00|12149.1|12139.1|12155.1|12144.1|12156.1|12145.1|12146.1|12135.1|284
1697466600000|2023-10-16 14:30:00|12156.1|12145.1|12151.1|12140.1|12157.1|12145.1|12151.1|12140.1|348
1697466900000|2023-10-16 14:35:00|12152.1|12141.1|12154.1|12142.1|12155.1|12144.1|12151.1|12140.1|256
1697467200000|2023-10-16 14:40:00|12155.1|12143.1|12167.1|12156.1|12167.1|12156.1|12155.1|12143.1|432
1697467500000|2023-10-16 14:45:00|12168.1|12157.1|12170.1|12159.1|12175.1|12163.1|12168.1|12157.1|554
1697467800000|2023-10-16 14:50:00|12169.1|12158.1|12163.1|12152.1|12169.1|12158.1|12163.1|12151.1|262
1697468100000|2023-10-16 14:55:00|12162.1|12151.1|12166.1|12155.1|12168.1|12156.1|12161.1|12150.1|470
1697468400000|2023-10-16 15:00:00|12165.1|12154.1|12163.1|12152.1|12167.1|12156.1|12160.1|12149.1|188
1697468700000|2023-10-16 15:05:00|12164.1|12153.1|12163.1|12152.1|12166.1|12155.1|12161.1|12150.1|134
1697469000000|2023-10-16 15:10:00|12164.1|12153.1|12161.1|12150.1|12164.1|12153.1|12161.1|12150.1|190
1697469300000|2023-10-16 15:15:00|12162.1|12151.1|12163.1|12152.1|12165.1|12154.1|12160.1|12149.1|163
1697469600000|2023-10-16 15:20:00|12162.1|12151.1|12168.1|12157.1|12169.1|12158.1|12162.1|12151.1|204
1697469900000|2023-10-16 15:25:00|12169.1|12158.1|12171.1|12160.1|12175.1|12164.1|12169.1|12158.1|340
1697470200000|2023-10-16 15:30:00|12170.1|12159.1|12168.1|12156.1|12173.1|12162.1|12167.1|12156.1|355
1697470500000|2023-10-16 15:35:00|12167.1|12157.1|12164.1|12152.1|12169.1|12157.1|12163.1|12152.1|348
1697470800000|2023-10-16 15:40:00|12163.1|12153.1|12166.1|12154.1|12166.1|12155.1|12163.1|12151.1|249
1697471100000|2023-10-16 15:45:00|12165.1|12155.1|12164.1|12152.1|12166.1|12155.1|12163.1|12152.1|123
1697471400000|2023-10-16 15:50:00|12163.1|12153.1|12165.1|12154.1|12166.1|12155.1|12162.1|12150.1|77
1697471700000|2023-10-16 15:55:00|12166.1|12153.1|12163.1|12152.1|12166.1|12155.1|12163.1|12152.1|41
1697472000000|2023-10-16 16:00:00|12164.1|12153.1|12164.1|12153.1|12165.1|12154.1|12162.1|12151.1|131
1697472300000|2023-10-16 16:05:00|12163.1|12152.1|12169.1|12158.1|12170.1|12159.1|12163.1|12152.1|147
1697472600000|2023-10-16 16:10:00|12170.1|12159.1|12165.1|12154.1|12170.1|12159.1|12164.1|12153.1|201
1697472900000|2023-10-16 16:15:00|12166.1|12155.1|12168.1|12157.1|12170.1|12159.1|12165.1|12154.1|100
1697473200000|2023-10-16 16:20:00|12167.1|12156.1|12171.1|12159.1|12171.1|12160.1|12167.1|12156.1|122
1697473500000|2023-10-16 16:25:00|12170.1|12160.1|12171.1|12160.1|12172.1|12161.1|12169.1|12158.1|142
1697473800000|2023-10-16 16:30:00|12172.1|12161.1|12170.1|12159.1|12173.1|12162.1|12169.1|12158.1|192
1697474100000|2023-10-16 16:35:00|12171.1|12158.1|12172.1|12161.1|12173.1|12162.1|12169.1|12158.1|159
1697474400000|2023-10-16 16:40:00|12171.1|12160.1|12172.1|12160.1|12174.1|12163.1|12170.1|12159.1|94
1697474700000|2023-10-16 16:45:00|12173.1|12161.1|12175.1|12164.1|12175.1|12164.1|12172.1|12161.1|281
1697475000000|2023-10-16 16:50:00|12176.1|12165.1|12175.1|12164.1|12177.1|12166.1|12173.1|12162.1|276
1697475300000|2023-10-16 16:55:00|12174.1|12163.1|12176.1|12165.1|12176.1|12165.1|12173.1|12161.1|179
1697475600000|2023-10-16 17:00:00|12177.1|12166.1|12177.1|12166.1|12177.1|12166.1|12175.1|12164.1|94
1697475900000|2023-10-16 17:05:00|12178.1|12167.1|12179.1|12168.1|12180.1|12169.1|12175.1|12164.1|232
1697476200000|2023-10-16 17:10:00|12180.1|12169.1|12178.1|12166.1|12181.1|12170.1|12177.1|12166.1|285
1697476500000|2023-10-16 17:15:00|12177.1|12167.1|12175.1|12164.1|12177.1|12167.1|12175.1|12163.1|98
1697476800000|2023-10-16 17:20:00|12174.1|12163.1|12169.1|12158.1|12175.1|12164.1|12167.1|12156.1|203
1697477100000|2023-10-16 17:25:00|12168.1|12157.1|12171.1|12160.1|12173.1|12161.1|12165.1|12153.1|153
1697477400000|2023-10-16 17:30:00|12172.1|12161.1|12171.1|12159.1|12172.1|12161.1|12170.1|12159.1|75
1697477700000|2023-10-16 17:35:00|12170.1|12160.1|12172.1|12161.1|12172.1|12161.1|12170.1|12159.1|89
1697478000000|2023-10-16 17:40:00|12173.1|12162.1|12176.1|12165.1|12176.1|12165.1|12173.1|12161.1|175
1697478300000|2023-10-16 17:45:00|12175.1|12164.1|12176.1|12165.1|12177.1|12166.1|12174.1|12163.1|132
1697478600000|2023-10-16 17:50:00|12175.1|12164.1|12175.1|12164.1|12177.1|12165.1|12174.1|12163.1|150
1697478900000|2023-10-16 17:55:00|12176.1|12165.1|12175.1|12163.1|12177.1|12166.1|12174.1|12163.1|59
1697479200000|2023-10-16 18:00:00|12174.1|12164.1|12174.1|12163.1|12175.1|12164.1|12171.1|12160.1|296
1697479500000|2023-10-16 18:05:00|12173.1|12162.1|12173.1|12161.1|12175.1|12164.1|12173.1|12161.1|51
1697479800000|2023-10-16 18:10:00|12174.1|12162.1|12171.1|12160.1|12174.1|12163.1|12170.1|12159.1|100
1697480100000|2023-10-16 18:15:00|12172.1|12161.1|12171.1|12159.1|12172.1|12161.1|12170.1|12158.1|61
1697480400000|2023-10-16 18:20:00|12170.1|12160.1|12171.1|12160.1|12172.1|12161.1|12170.1|12159.1|100
1697480700000|2023-10-16 18:25:00|12172.1|12159.1|12171.1|12160.1|12174.1|12163.1|12171.1|12159.1|73
1697481000000|2023-10-16 18:30:00|12172.1|12161.1|12171.1|12160.1|12172.1|12161.1|12170.1|12159.1|59
1697481300000|2023-10-16 18:35:00|12170.1|12159.1|12169.1|12157.1|12171.1|12160.1|12166.1|12155.1|142
1697481600000|2023-10-16 18:40:00|12168.1|12158.1|12169.6|12159.6|12170.1|12159.6|12168.1|12157.1|43
1697481900000|2023-10-16 18:45:00|12169.1|12159.1|12167.6|12157.6|12169.6|12159.6|12167.6|12157.6|122
1697482200000|2023-10-16 18:50:00|12167.1|12157.1|12168.6|12158.6|12168.6|12158.6|12166.6|12156.6|89
1697482500000|2023-10-16 18:55:00|12168.1|12158.1|12171.1|12161.1|12171.1|12161.1|12166.6|12156.6|121
1697482800000|2023-10-16 19:00:00|12170.1|12160.1|12167.6|12157.6|12170.1|12160.1|12166.1|12156.1|38
1697483100000|2023-10-16 19:05:00|12168.1|12158.1|12168.6|12158.6|12168.6|12158.6|12168.1|12158.1|63
1697483400000|2023-10-16 19:10:00|12169.6|12159.6|12168.6|12158.6|12170.6|12160.6|12168.6|12158.6|117
1697483700000|2023-10-16 19:15:00|12167.6|12157.6|12167.6|12157.6|12167.6|12157.6|12167.6|12157.6|24
1697484000000|2023-10-16 19:20:00|12168.1|12158.1|12169.6|12159.6|12169.6|12159.6|12168.1|12158.1|52
1697484300000|2023-10-16 19:25:00|12169.1|12159.1|12167.6|12157.6|12169.1|12159.1|12167.1|12157.1|97
1697484600000|2023-10-16 19:30:00|12166.6|12156.6|12164.6|12154.6|12167.6|12157.6|12164.6|12154.6|67
1697484900000|2023-10-16 19:35:00|12164.1|12154.1|12165.1|12155.1|12165.1|12155.1|12163.6|12153.6|142
1697485200000|2023-10-16 19:40:00|12164.6|12154.6|12164.1|12154.1|12165.1|12155.1|12162.6|12152.6|64
1697485500000|2023-10-16 19:45:00|12163.6|12153.6|12163.6|12153.6|12164.6|12154.6|12162.6|12152.6|139
1697485800000|2023-10-16 19:50:00|12162.6|12152.6|12164.1|12154.1|12164.6|12154.6|12161.6|12151.6|217
1697486100000|2023-10-16 19:55:00|12163.6|12153.6|12160.1|12150.1|12164.6|12154.6|12160.1|12150.1|201
1697486400000|2023-10-16 20:00:00|12159.6|12149.6|12161.6|12151.6|12162.6|12152.6|12159.6|12149.6|47
1697486700000|2023-10-16 20:05:00|12162.1|12152.1|12161.6|12151.6|12162.6|12152.6|12160.1|12150.1|18
1697487000000|2023-10-16 20:10:00|12162.1|12152.1|12162.1|12152.1|12162.6|12152.6|12162.1|12152.1|28
1697487300000|2023-10-16 20:15:00|12162.6|12152.6|12162.1|12152.1|12163.1|12153.1|12162.1|12152.1|13
1697487600000|2023-10-16 20:20:00|12162.6|12152.6|12163.6|12153.6|12163.6|12153.6|12162.6|12152.6|6
1697487900000|2023-10-16 20:25:00|||||||||2
1697488200000|2023-10-16 20:30:00|12163.1|12153.1|12163.1|12153.1|12163.1|12153.1|12162.6|12152.6|20
1697488500000|2023-10-16 20:35:00|12163.6|12153.6|12163.1|12153.1|12163.6|12153.6|12163.1|12153.1|11
1697488800000|2023-10-16 20:40:00|12163.6|12153.6|12163.1|12153.1|12163.6|12153.6|12163.1|12153.1|52
1697489100000|2023-10-16 20:45:00|12164.1|12154.1|12163.1|12153.1|12164.1|12154.1|12163.1|12153.1|13
1697489400000|2023-10-16 20:50:00|12162.6|12152.6|12165.1|12155.1|12165.1|12155.1|12162.6|12152.6|12
1697489700000|2023-10-16 20:55:00|12164.6|12154.6|12164.1|12154.1|12164.6|12154.6|12163.6|12153.6|12
1697490000000|2023-10-16 21:00:00|12164.6|12154.6|12164.6|12154.6|12164.6|12154.6|12164.6|12154.6|0
1697490300000|2023-10-16 21:05:00|12164.1|12154.1|12166.1|12156.1|12166.6|12156.6|12164.1|12154.1|10
1697490600000|2023-10-16 21:10:00|12165.6|12155.6|12165.6|12155.6|12165.6|12155.6|12165.6|12155.6|0
1697490900000|2023-10-16 21:15:00|12172.5|12148.5|12172.5|12148.5|12172.5|12148.5|12171.9|12147.9|0
1697491200000|2023-10-16 21:20:00|12172.3|12148.3|12172.4|12148.4|12172.5|12148.5|12171.9|12147.9|0
1697491500000|2023-10-16 21:25:00|12171.8|12147.8|12171.8|12147.8|12172.3|12148.3|12171.8|12147.8|0
1697491800000|2023-10-16 21:30:00|12171.6|12147.6|12172.1|12148.1|12172.1|12148.1|12171.5|12147.5|0
1697492100000|2023-10-16 21:35:00|12172.2|12148.2|12172|12148|12172.2|12148.2|12172|12148|0
1697492400000|2023-10-16 21:40:00|12171.9|12147.9|12171.8|12147.8|12172.2|12148.2|12171.8|12147.8|0
1697492700000|2023-10-16 21:45:00|12172.1|12148.1|12172|12148|12172.2|12148.2|12171.8|12147.8|0
1697493000000|2023-10-16 21:50:00|12171.8|12147.8|12171.9|12147.9|12172|12148|12171.6|12147.6|0
1697493300000|2023-10-16 21:55:00|12171.8|12147.8|12172.1|12148.1|12172.1|12148.1|12171.5|12147.5|0
1697493600000|2023-10-16 22:00:00|12171.4|12147.4|12170|12146|12172|12148|12169.1|12145.1|0
1697493900000|2023-10-16 22:05:00|12169.6|12145.6|12168.2|12144.2|12169.6|12145.6|12167.7|12143.7|0
1697494200000|2023-10-16 22:10:00|12168.6|12144.6|12168.6|12144.6|12169.1|12145.1|12168.2|12144.2|0
1697494500000|2023-10-16 22:15:00|12169|12145|12167.6|12143.6|12169.1|12145.1|12166.4|12142.4|0
1697494800000|2023-10-16 22:20:00|12167.2|12143.2|12167.6|12143.6|12168.1|12144.1|12167.2|12143.2|0
1697495100000|2023-10-16 22:25:00|12167.2|12143.2|12166.7|12142.7|12167.4|12143.4|12166.3|12142.3|0
1697495400000|2023-10-16 22:30:00|12167.1|12143.1|12166.7|12142.7|12167.2|12143.2|12166.5|12142.5|0
1697495700000|2023-10-16 22:35:00|12166.9|12142.9|12166.7|12142.7|12167.6|12143.6|12166.3|12142.3|0
1697496000000|2023-10-16 22:40:00|12167.1|12143.1|12166.3|12142.3|12167.2|12143.2|12166.3|12142.3|0
1697496300000|2023-10-16 22:45:00|12165.9|12141.9|12163.5|12139.5|12165.9|12141.9|12163.5|12139.5|0
1697496600000|2023-10-16 22:50:00|12163.3|12139.3|12162.5|12138.5|12163.5|12139.5|12162.5|12138.5|0
1697496900000|2023-10-16 22:55:00|12162.9|12138.9|12162.5|12138.5|12162.9|12138.9|12162|12138|0
1697497200000|2023-10-16 23:00:00|12162.9|12138.9|12162|12138|12162.9|12138.9|12162|12138|0
1697497500000|2023-10-16 23:05:00|12162.4|12138.4|12158.8|12134.8|12162.5|12138.5|12158.4|12134.4|0
1697497800000|2023-10-16 23:10:00|12159.2|12135.2|12157.9|12133.9|12159.3|12135.3|12157.9|12133.9|0
1697498100000|2023-10-16 23:15:00|12156.9|12132.9|12154.6|12130.6|12156.9|12132.9|12153.4|12129.4|0
1697498400000|2023-10-16 23:20:00|12154.4|12130.4|12159.2|12135.2|12159.6|12135.6|12154.1|12130.1|0
1697498700000|2023-10-16 23:25:00|12159.4|12135.4|12160.3|12136.3|12161|12137|12159.2|12135.2|0
1697499000000|2023-10-16 23:30:00|12160.1|12136.1|12161.9|12137.9|12162.1|12138.1|12160.1|12136.1|0
1697499300000|2023-10-16 23:35:00|12162.1|12138.1|12162.4|12138.4|12162.8|12138.8|12161.9|12137.9|0
1697499600000|2023-10-16 23:40:00|12162.8|12138.8|12162.4|12138.4|12162.8|12138.8|12161.9|12137.9|0
1697499900000|2023-10-16 23:45:00|12162|12138|12166.3|12142.3|12166.7|12142.7|12161.9|12137.9|0
1697500200000|2023-10-16 23:50:00|12166.1|12142.1|12169.5|12145.5|12170.4|12146.4|12165.8|12141.8|0
1697500500000|2023-10-16 23:55:00|12169.1|12145.1|12169.1|12145.1|12170.4|12146.4|12169|12145|0
1697500800000|2023-10-17 00:00:00|12169.5|12145.5|12168.1|12144.1|12170.4|12146.4|12166.3|12142.3|0
1697501100000|2023-10-17 00:05:00|12168.6|12144.6|12169.5|12145.5|12169.5|12145.5|12168.1|12144.1|0
1697501400000|2023-10-17 00:10:00|12169.1|12145.1|12168.6|12144.6|12169.5|12145.5|12167.7|12143.7|0
1697501700000|2023-10-17 00:15:00|12169|12145|12169.3|12145.3|12170.6|12146.6|12168|12144|0
1697502000000|2023-10-17 00:20:00|12169.2|12145.2|12170.4|12146.4|12170.4|12146.4|12167.9|12143.9|0
1697502300000|2023-10-17 00:25:00|12170.8|12146.8|12171.8|12147.8|12172.8|12148.8|12170.2|12146.2|0
1697502600000|2023-10-17 00:30:00|12172|12148|12168.8|12144.8|12172.3|12148.3|12168.8|12144.8|0
1697502900000|2023-10-17 00:35:00|12169|12145|12168.5|12144.5|12170.3|12146.3|12167.7|12143.7|0
1697503200000|2023-10-17 00:40:00|12168.7|12144.7|12169.8|12145.8|12170.4|12146.4|12168.1|12144.1|0
1697503500000|2023-10-17 00:45:00|12169.4|12145.4|12168.2|12144.2|12169.4|12145.4|12167.3|12143.3|0
1697503800000|2023-10-17 00:50:00|12168.6|12144.6|12166.9|12142.9|12168.6|12144.6|12165.5|12141.5|0
1697504100000|2023-10-17 00:55:00|12166.5|12142.5|12168.3|12144.3|12168.3|12144.3|12166.5|12142.5|0
1697504400000|2023-10-17 01:00:00|12166.1|12156.1|12161.6|12151.6|12172.6|12162.6|12159.6|12149.6|1735
1697504700000|2023-10-17 01:05:00|12162.6|12152.6|12161.6|12151.6|12166.6|12156.6|12158.6|12148.6|1438
1697505000000|2023-10-17 01:10:00|12162.1|12152.1|12159.6|12149.6|12164.6|12154.6|12158.6|12148.6|951
1697505300000|2023-10-17 01:15:00|12161.6|12151.6|12138.6|12128.6|12163.6|12153.6|12137.6|12127.6|2562
1697505600000|2023-10-17 01:20:00|12137.6|12127.6|12142.2|12132.2|12152.1|12142.1|12130.6|12120.6|2595
1697505900000|2023-10-17 01:25:00|12143.2|12133.2|12130.2|12120.2|12152.2|12142.2|12124.7|12114.7|3420
1697506200000|2023-10-17 01:30:00|12131.7|12121.7|12104.7|12094.7|12141.2|12131.2|12104.2|12094.2|8744
1697506500000|2023-10-17 01:35:00|12105.2|12095.2|12086.2|12076.2|12119.7|12109.7|12081.7|12071.7|5956
1697506800000|2023-10-17 01:40:00|12085.2|12075.2|12111.7|12101.7|12112.2|12102.2|12078.2|12068.2|3902
1697507100000|2023-10-17 01:45:00|12112.7|12102.7|12125.7|12115.7|12131.7|12121.7|12109.7|12099.7|3342
1697507400000|2023-10-17 01:50:00|12126.7|12116.7|12144.7|12134.7|12151.7|12141.7|12126.7|12116.7|3840
1697507700000|2023-10-17 01:55:00|12143.7|12133.7|12125.7|12115.7|12143.7|12133.7|12124.7|12114.7|2203
1697508000000|2023-10-17 02:00:00|12126.7|12116.7|12146.7|12136.7|12150.7|12140.7|12123.7|12113.7|2625
1697508300000|2023-10-17 02:05:00|12145.7|12135.7|12150.7|12140.7|12155.7|12145.7|12133.7|12123.7|3332
1697508600000|2023-10-17 02:10:00|12149.7|12139.7|12147.7|12137.7|12155.7|12145.7|12140.7|12130.7|2297
1697508900000|2023-10-17 02:15:00|12146.7|12136.7|12127.7|12117.7|12146.7|12136.7|12125.7|12115.7|1682
1697509200000|2023-10-17 02:20:00|12126.7|12116.7|12122.7|12112.7|12130.7|12120.7|12120.7|12110.7|1343
1697509500000|2023-10-17 02:25:00|12123.7|12113.7|12135.7|12125.7|12135.7|12125.7|12122.7|12112.7|1411
1697509800000|2023-10-17 02:30:00|12134.7|12124.7|12144.7|12134.7|12149.7|12139.7|12126.7|12116.7|2273
1697510100000|2023-10-17 02:35:00|12143.7|12133.7|12130.7|12120.7|12150.7|12140.7|12129.7|12119.7|1954
1697510400000|2023-10-17 02:40:00|12131.7|12121.7|12131.7|12121.7|12136.7|12126.7|12126.7|12116.7|961
1697510700000|2023-10-17 02:45:00|12130.7|12120.7|12136.7|12126.7|12138.7|12128.7|12127.7|12117.7|933
1697511000000|2023-10-17 02:50:00|12135.7|12125.7|12147.7|12137.7|12148.7|12138.7|12132.7|12122.7|1481
1697511300000|2023-10-17 02:55:00|12146.7|12136.7|12152.7|12142.7|12152.7|12142.7|12139.7|12129.7|1257
1697511600000|2023-10-17 03:00:00|12150.7|12140.7|12166.7|12156.7|12174.7|12164.7|12148.7|12138.7|3129
1697511900000|2023-10-17 03:05:00|12164.7|12154.7|12176.7|12166.7|12184.7|12174.7|12157.7|12147.7|2716
1697512200000|2023-10-17 03:10:00|12175.7|12165.7|12170.7|12160.7|12177.7|12167.7|12161.7|12151.7|1876
1697512500000|2023-10-17 03:15:00|12169.7|12159.7|12185.7|12175.7|12187.7|12177.7|12165.7|12155.7|2923
1697512800000|2023-10-17 03:20:00|12186.7|12176.7|12170.7|12160.7|12189.7|12179.7|12165.7|12155.7|2169
1697513100000|2023-10-17 03:25:00|12169.7|12159.7|12171.7|12161.7|12176.7|12166.7|12166.7|12156.7|721
1697513400000|2023-10-17 03:30:00|12170.7|12160.7|12177.7|12167.7|12178.7|12168.7|12168.7|12158.7|506
1697513700000|2023-10-17 03:35:00|12178.7|12168.7|12176.7|12166.7|12180.7|12170.7|12174.7|12164.7|408
1697514000000|2023-10-17 03:40:00|12175.7|12165.7|12176.7|12166.7|12178.7|12168.7|12173.7|12163.7|312
1697514300000|2023-10-17 03:45:00|12177.7|12167.7|12175.7|12165.7|12179.7|12169.7|12173.7|12163.7|428
1697514600000|2023-10-17 03:50:00|12176.7|12166.7|12176.7|12166.7|12178.7|12168.7|12171.7|12161.7|316
1697514900000|2023-10-17 03:55:00|12175.7|12165.7|12178.7|12168.7|12179.7|12169.7|12173.7|12163.7|282
1697515200000|2023-10-17 04:00:00|12177.7|12167.7|12176.7|12166.7|12179.7|12169.7|12171.7|12161.7|213
1697515500000|2023-10-17 04:05:00|12174.7|12164.7|12177.7|12167.7|12179.7|12169.7|12174.7|12164.7|109
1697515800000|2023-10-17 04:10:00|12176.7|12166.7|12178.7|12168.7|12178.7|12168.7|12176.7|12166.7|145
1697516100000|2023-10-17 04:15:00|12177.7|12167.7|12180.7|12170.7|12180.7|12170.7|12176.7|12166.7|378
1697516400000|2023-10-17 04:20:00|12181.7|12171.7|12182.7|12172.7|12184.7|12174.7|12180.7|12170.7|712
1697516700000|2023-10-17 04:25:00|12183.7|12173.7|12182.7|12172.7|12183.7|12173.7|12180.7|12170.7|261
1697517000000|2023-10-17 04:30:00|12181.7|12171.7|12181.7|12171.7|12183.7|12173.7|12179.7|12169.7|391
1697517300000|2023-10-17 04:35:00|12180.7|12170.7|12179.7|12169.7|12182.7|12172.7|12178.7|12168.7|154
1697517600000|2023-10-17 04:40:00|12180.7|12170.7|12180.7|12170.7|12182.7|12172.7|12177.7|12167.7|132
1697517900000|2023-10-17 04:45:00|12179.7|12169.7|12180.7|12170.7|12180.7|12170.7|12177.7|12167.7|108
1697518200000|2023-10-17 04:50:00|12179.7|12169.7|12176.7|12166.7|12180.7|12170.7|12175.7|12165.7|159
1697518500000|2023-10-17 04:55:00|12175.7|12165.7|12175.7|12165.7|12178.7|12168.7|12172.7|12162.7|273
1697518800000|2023-10-17 05:00:00|12174.7|12164.7|12170.7|12160.7|12176.7|12166.7|12155.7|12145.7|2850
1697519100000|2023-10-17 05:05:00|12172.7|12162.7|12168.7|12158.7|12178.7|12168.7|12165.7|12155.7|1163
1697519400000|2023-10-17 05:10:00|12169.7|12159.7|12156.7|12146.7|12169.7|12159.7|12150.7|12140.7|1513
1697519700000|2023-10-17 05:15:00|12157.7|12147.7|12144.7|12134.7|12160.7|12150.7|12144.7|12134.7|1089
1697520000000|2023-10-17 05:20:00|12145.7|12135.7|12146.7|12136.7|12149.7|12139.7|12143.7|12133.7|1118
1697520300000|2023-10-17 05:25:00|12145.7|12135.7|12141.7|12131.7|12149.7|12139.7|12140.7|12130.7|806
1697520600000|2023-10-17 05:30:00|12140.7|12130.7|12148.7|12138.7|12150.7|12140.7|12138.7|12128.7|891
1697520900000|2023-10-17 05:35:00|12149.7|12139.7|12149.7|12139.7|12157.7|12147.7|12147.7|12137.7|1151
1697521200000|2023-10-17 05:40:00|12148.7|12138.7|12147.7|12137.7|12156.7|12146.7|12147.7|12137.7|879
1697521500000|2023-10-17 05:45:00|12148.7|12138.7|12145.7|12135.7|12156.7|12146.7|12145.7|12135.7|774
1697521800000|2023-10-17 05:50:00|12146.7|12136.7|12153.7|12143.7|12155.7|12145.7|12146.7|12136.7|406
1697522100000|2023-10-17 05:55:00|12152.7|12142.7|12158.7|12148.7|12161.7|12151.7|12152.7|12142.7|729
1697522400000|2023-10-17 06:00:00|12160.7|12150.7|12148.7|12138.7|12160.7|12150.7|12137.7|12127.7|1052
1697522700000|2023-10-17 06:05:00|12149.7|12139.7|12143.7|12133.7|12152.7|12142.7|12141.7|12131.7|550
1697523000000|2023-10-17 06:10:00|12141.7|12131.7|12149.7|12139.7|12149.7|12139.7|12138.7|12128.7|727
1697523300000|2023-10-17 06:15:00|12150.7|12140.7|12144.7|12134.7|12150.7|12140.7|12142.7|12132.7|569
1697523600000|2023-10-17 06:20:00|12143.7|12133.7|12143.7|12133.7|12147.7|12137.7|12139.7|12129.7|565
1697523900000|2023-10-17 06:25:00|12144.7|12134.7|12145.7|12135.7|12150.7|12140.7|12142.7|12132.7|976
1697524200000|2023-10-17 06:30:00|12143.7|12133.7|12146.7|12136.7|12149.7|12139.7|12135.7|12125.7|1127
1697524500000|2023-10-17 06:35:00|12147.7|12137.7|12152.7|12142.7|12154.7|12144.7|12147.7|12137.7|825
1697524800000|2023-10-17 06:40:00|12153.7|12143.7|12157.7|12147.7|12158.7|12148.7|12149.7|12139.7|2966
1697525100000|2023-10-17 06:45:00|12156.7|12146.7|12150.7|12140.7|12158.7|12148.7|12147.7|12137.7|2297
1697525400000|2023-10-17 06:50:00|12151.7|12141.7|12152.7|12142.7|12152.7|12142.7|12146.7|12136.7|2577
1697525700000|2023-10-17 06:55:00|12151.7|12141.7|12151.7|12141.7|12153.7|12143.7|12148.7|12138.7|3786
1697526000000|2023-10-17 07:00:00|12152.7|12140.7|12151.7|12139.7|12153.7|12142.7|12146.7|12134.7|1932
1697526300000|2023-10-17 07:05:00|12152.7|12140.7|12153.7|12142.7|12158.7|12146.7|12152.7|12140.7|1108
1697526600000|2023-10-17 07:10:00|12154.7|12143.7|12157.7|12146.7|12159.7|12147.7|12153.7|12142.7|370
1697526900000|2023-10-17 07:15:00|12156.7|12145.7|12159.7|12148.7|12159.7|12148.7|12155.7|12144.7|452
1697527200000|2023-10-17 07:20:00|12160.7|12149.7|12157.7|12146.7|12162.7|12150.7|12157.7|12145.7|572
1697527500000|2023-10-17 07:25:00|12158.7|12147.7|12158.7|12147.7|12159.7|12148.7|12157.7|12145.7|555
1697527800000|2023-10-17 07:30:00|12157.7|12146.7|12163.7|12152.7|12163.7|12152.7|12157.7|12146.7|602
1697528100000|2023-10-17 07:35:00|12162.7|12151.7|12161.7|12150.7|12164.7|12153.7|12160.7|12149.7|296
1697528400000|2023-10-17 07:40:00|12160.7|12149.7|12156.7|12144.7|12163.7|12152.7|12155.7|12144.7|142
1697528700000|2023-10-17 07:45:00|12157.7|12145.7|12159.7|12147.7|12159.7|12147.7|12153.7|12142.7|128
1697529000000|2023-10-17 07:50:00|12158.7|12148.7|12154.7|12142.7|12158.7|12148.7|12152.7|12141.7|135
1697529300000|2023-10-17 07:55:00|12153.7|12143.7|12155.7|12143.7|12155.7|12144.7|12153.7|12142.7|142
1697529600000|2023-10-17 08:00:00|12154.7|12144.7|12157.7|12145.7|12157.7|12146.7|12153.7|12142.7|263
1697529900000|2023-10-17 08:05:00|12158.7|12146.7|12161.7|12150.7|12162.7|12150.7|12156.7|12145.7|317
1697530200000|2023-10-17 08:10:00|12160.7|12149.7|12161.7|12150.7|12164.7|12153.7|12160.7|12149.7|437
1697530500000|2023-10-17 08:15:00|12160.7|12149.7|12158.7|12147.7|12162.7|12150.7|12156.7|12145.7|405
1697530800000|2023-10-17 08:20:00|12157.7|12146.7|12153.7|12142.7|12161.7|12150.7|12152.7|12141.7|1135
1697531100000|2023-10-17 08:25:00|12152.7|12141.7|12152.7|12140.7|12156.7|12145.7|12151.7|12140.7|482
1697531400000|2023-10-17 08:30:00|12161.9|12137.9|12155.5|12131.5|12163.1|12139.1|12154.4|12130.4|8
1697531700000|2023-10-17 08:35:00|12155.3|12131.3|12144.4|12120.4|12155.3|12131.3|12144|12120|769
1697532000000|2023-10-17 08:40:00|12144.2|12120.2|12143.3|12119.3|12144.6|12120.6|12136.1|12112.1|0
1697532300000|2023-10-17 08:45:00|12143.9|12119.9|12142.9|12118.9|12145.4|12121.4|12141.9|12117.9|0
1697532600000|2023-10-17 08:50:00|12142.5|12118.5|12145|12121|12147.5|12123.5|12139.9|12115.9|0
1697532900000|2023-10-17 08:55:00|12144.6|12120.6|12144.4|12120.4|12146.9|12122.9|12143.8|12119.8|0
1697533200000|2023-10-17 09:00:00|12144.3|12120.3|12142.7|12131.7|12144.7|12132.7|12138.7|12120.3|363
1697533500000|2023-10-17 09:05:00|12143.7|12130.7|12145.7|12134.7|12145.7|12134.7|12140.7|12129.7|270
1697533800000|2023-10-17 09:10:00|12146.7|12135.7|12144.7|12132.7|12147.7|12136.7|12140.7|12128.7|382
1697534100000|2023-10-17 09:15:00|12145.7|12133.7|12146.7|12135.7|12148.7|12136.7|12143.7|12131.7|120
1697534400000|2023-10-17 09:20:00|12147.7|12136.7|12148.7|12137.7|12150.7|12139.7|12146.7|12135.7|80
1697534700000|2023-10-17 09:25:00|12149.7|12136.7|12146.7|12135.7|12149.7|12137.7|12146.7|12135.7|43
1697535000000|2023-10-17 09:30:00|12145.7|12134.7|12146.7|12134.7|12147.7|12136.7|12142.7|12130.7|612
1697535300000|2023-10-17 09:35:00|12145.7|12135.7|12142.7|12131.7|12147.7|12136.7|12142.7|12131.7|184
1697535600000|2023-10-17 09:40:00|12143.7|12132.7|12138.7|12127.7|12144.7|12132.7|12138.7|12127.7|304
1697535900000|2023-10-17 09:45:00|12139.7|12128.7|12142.7|12131.7|12143.7|12131.7|12138.7|12127.7|69
1697536200000|2023-10-17 09:50:00|12143.7|12132.7|12144.7|12132.7|12145.7|12134.7|12142.7|12131.7|18
1697536500000|2023-10-17 09:55:00|12145.7|12133.7|12146.7|12135.7|12146.7|12135.7|12144.7|12133.7|11
1697536800000|2023-10-17 10:00:00|12147.7|12134.7|12146.7|12135.7|12148.7|12137.7|12145.7|12134.7|49
1697537100000|2023-10-17 10:05:00|12145.7|12134.7|12142.7|12131.7|12146.7|12134.7|12142.7|12131.7|14
1697537400000|2023-10-17 10:10:00|12141.7|12130.7|12145.7|12134.7|12146.7|12135.7|12140.7|12129.7|186
1697537700000|2023-10-17 10:15:00|12146.7|12135.7|12139.7|12128.7|12146.7|12135.7|12138.7|12127.7|62
1697538000000|2023-10-17 10:20:00|12140.7|12129.7|12142.7|12131.7|12142.7|12131.7|12139.7|12128.7|12
1697538300000|2023-10-17 10:25:00|12143.7|12132.7|12140.7|12129.7|12144.7|12133.7|12140.7|12129.7|84
1697538600000|2023-10-17 10:30:00|12141.7|12128.7|12140.7|12129.7|12141.7|12129.7|12137.7|12126.7|21
1697538900000|2023-10-17 10:35:00|12139.7|12128.7|12140.7|12128.7|12140.7|12129.7|12139.7|12127.7|2
1697539200000|2023-10-17 10:40:00|12139.7|12127.7|12137.7|12126.7|12139.7|12128.7|12135.7|12124.7|42
1697539500000|2023-10-17 10:45:00|12136.7|12125.7|12136.7|12125.7|12138.7|12127.7|12135.7|12124.7|16
1697539800000|2023-10-17 10:50:00|12137.7|12126.7|12139.7|12128.7|12139.7|12128.7|12136.7|12125.7|40
1697540100000|2023-10-17 10:55:00|12140.7|12129.7|12142.7|12130.7|12144.7|12132.7|12138.7|12127.7|139
1697540400000|2023-10-17 11:00:00|12141.7|12131.7|12143.7|12132.7|12146.7|12135.7|12141.7|12130.7|75
1697540700000|2023-10-17 11:05:00|12142.7|12131.7|12139.7|12128.7|12143.7|12132.7|12138.7|12127.7|55
1697541000000|2023-10-17 11:10:00|12140.7|12129.7|12141.7|12130.7|12142.7|12130.7|12139.7|12127.7|52
1697541300000|2023-10-17 11:15:00|12140.7|12129.7|12142.7|12131.7|12144.7|12133.7|12140.7|12129.7|39
1697541600000|2023-10-17 11:20:00|12143.7|12130.7|12140.7|12129.7|12143.7|12132.7|12140.7|12129.7|29
1697541900000|2023-10-17 11:25:00|12141.7|12130.7|12142.7|12131.7|12143.7|12132.7|12139.7|12128.7|53
1697542200000|2023-10-17 11:30:00|12143.7|12132.7|12144.7|12133.7|12144.7|12133.7|12141.7|12130.7|26
1697542500000|2023-10-17 11:35:00|12143.7|12132.7|12147.7|12136.7|12149.7|12138.7|12143.7|12132.7|41
1697542800000|2023-10-17 11:40:00|12148.7|12137.7|12150.7|12138.7|12150.7|12139.7|12144.7|12133.7|128
1697543100000|2023-10-17 11:45:00|12149.7|12139.7|12147.7|12135.7|12149.7|12139.7|12146.7|12135.7|43
1697543400000|2023-10-17 11:50:00|12148.7|12136.7|12146.7|12134.7|12148.7|12137.7|12143.7|12132.7|49
1697543700000|2023-10-17 11:55:00|12145.7|12133.7|12144.7|12133.7|12145.7|12134.7|12143.7|12132.7|35
1697544000000|2023-10-17 12:00:00|12143.7|12132.7|12141.7|12130.7|12145.7|12133.7|12141.7|12130.7|54
1697544300000|2023-10-17 12:05:00|12142.7|12131.7|12133.7|12122.7|12143.7|12131.7|12133.7|12122.7|253
1697544600000|2023-10-17 12:10:00|12134.7|12123.7|12133.7|12122.7|12138.7|12127.7|12132.7|12121.7|115
1697544900000|2023-10-17 12:15:00|12134.7|12121.7|12137.7|12126.7|12139.7|12128.7|12133.7|12121.7|61
1697545200000|2023-10-17 12:20:00|12138.7|12127.7|12137.7|12126.7|12141.7|12129.7|12136.7|12125.7|53
1697545500000|2023-10-17 12:25:00|12138.7|12127.7|12136.7|12124.7|12139.7|12128.7|12136.7|12124.7|54
1697545800000|2023-10-17 12:30:00|12135.7|12119.7|12124.7|12112.7|12135.7|12120.7|12123.7|12111.7|227
1697546100000|2023-10-17 12:35:00|12125.7|12114.7|12121.7|12110.7|12125.7|12114.7|12121.7|12110.7|100
1697546400000|2023-10-17 12:40:00|12122.7|12111.7|12126.7|12115.7|12126.7|12115.7|12121.7|12111.7|82
1697546700000|2023-10-17 12:45:00|12125.7|12114.7|12121.7|12110.7|12127.7|12116.7|12117.7|12106.7|222
1697547000000|2023-10-17 12:50:00|12122.7|12109.7|12122.7|12110.7|12122.7|12111.7|12119.7|12108.7|258
1697547300000|2023-10-17 12:55:00|12121.7|12111.7|12117.7|12105.7|12122.7|12111.7|12116.7|12105.7|381
1697547600000|2023-10-17 13:00:00|12116.7|12106.7|12110.7|12099.7|12120.7|12109.7|12110.7|12099.7|1402
1697547900000|2023-10-17 13:05:00|12111.7|12100.7|12113.7|12101.7|12114.7|12103.7|12109.7|12098.7|687
1697548200000|2023-10-17 13:10:00|12112.7|12102.7|12112.7|12101.7|12116.7|12105.7|12112.7|12101.7|102
1697548500000|2023-10-17 13:15:00|12113.7|12102.7|12119.7|12108.7|12119.7|12108.7|12113.7|12102.7|124
1697548800000|2023-10-17 13:20:00|12118.7|12107.7|12116.7|12105.7|12120.7|12109.7|12115.7|12104.7|69
1697549100000|2023-10-17 13:25:00|12115.7|12104.7|12110.7|12099.7|12116.7|12105.7|12109.7|12097.7|157
1697549400000|2023-10-17 13:30:00|12111.7|12100.7|12122.7|12111.7|12129.7|12118.7|12108.7|12097.7|608
1697549700000|2023-10-17 13:35:00|12121.7|12110.7|12128.7|12117.7|12129.7|12118.7|12120.7|12108.7|338
1697550000000|2023-10-17 13:40:00|12129.7|12116.7|12135.7|12124.7|12135.7|12124.7|12125.7|12114.7|1343
1697550300000|2023-10-17 13:45:00|12134.7|12123.7|12131.7|12120.7|12135.7|12123.7|12127.7|12116.7|541
1697550600000|2023-10-17 13:50:00|12130.7|12119.7|12122.7|12111.7|12134.7|12123.7|12122.7|12111.7|749
1697550900000|2023-10-17 13:55:00|12123.7|12112.7|12124.7|12113.7|12125.7|12114.7|12119.7|12108.7|830
1697551200000|2023-10-17 14:00:00|12125.7|12112.7|12123.7|12112.7|12130.7|12119.7|12122.7|12111.7|942
1697551500000|2023-10-17 14:05:00|12124.7|12113.7|12136.7|12125.7|12136.7|12125.7|12120.7|12109.7|706
1697551800000|2023-10-17 14:10:00|12137.7|12126.7|12145.7|12134.7|12146.7|12135.7|12136.7|12125.7|527
1697552100000|2023-10-17 14:15:00|12144.7|12133.7|12151.7|12140.7|12152.7|12141.7|12144.7|12133.7|353
1697552400000|2023-10-17 14:20:00|12152.7|12141.7|12153.7|12142.7|12157.7|12146.7|12149.7|12138.7|462
1697552700000|2023-10-17 14:25:00|12154.7|12143.7|12155.7|12143.7|12159.7|12148.7|12153.7|12142.7|492
1697553000000|2023-10-17 14:30:00|12154.7|12144.7|12153.7|12141.7|12158.7|12146.7|12151.7|12140.7|1386
1697553300000|2023-10-17 14:35:00|12152.7|12142.7|12158.7|12147.7|12163.7|12152.7|12152.7|12141.7|594
1697553600000|2023-10-17 14:40:00|12159.7|12148.7|12154.7|12143.7|12160.7|12149.7|12152.7|12141.7|353
1697553900000|2023-10-17 14:45:00|12155.7|12144.7|12151.7|12140.7|12157.7|12146.7|12151.7|12139.7|242
1697554200000|2023-10-17 14:50:00|12152.7|12141.7|12147.7|12136.7|12152.7|12141.7|12144.7|12133.7|228
1697554500000|2023-10-17 14:55:00|12148.7|12137.7|12146.7|12135.7|12150.7|12139.7|12145.7|12134.7|324
1697554800000|2023-10-17 15:00:00|12147.7|12136.7|12147.7|12136.7|12149.7|12138.7|12144.7|12133.7|160
1697555100000|2023-10-17 15:05:00|12148.7|12137.7|12144.7|12133.7|12150.7|12138.7|12143.7|12132.7|157
1697555400000|2023-10-17 15:10:00|12145.7|12134.7|12151.7|12140.7|12151.7|12140.7|12144.7|12133.7|145
1697555700000|2023-10-17 15:15:00|12152.7|12141.7|12154.7|12143.7|12154.7|12143.7|12149.7|12138.7|115
1697556000000|2023-10-17 15:20:00|12153.7|12142.7|12150.7|12139.7|12155.7|12144.7|12150.7|12138.7|103
1697556300000|2023-10-17 15:25:00|12149.7|12138.7|12148.7|12136.7|12152.7|12141.7|12147.7|12136.7|134
1697556600000|2023-10-17 15:30:00|12146.7|12135.7|12152.7|12141.7|12153.7|12141.7|12143.7|12132.7|809
1697556900000|2023-10-17 15:35:00|12151.7|12140.7|12156.7|12145.7|12159.7|12148.7|12151.7|12140.7|357
1697557200000|2023-10-17 15:40:00|12157.7|12146.7|12153.7|12142.7|12158.7|12146.7|12153.7|12142.7|78
1697557500000|2023-10-17 15:45:00|12154.7|12143.7|12157.7|12146.7|12157.7|12146.7|12152.7|12141.7|172
1697557800000|2023-10-17 15:50:00|12156.7|12145.7|12159.7|12148.7|12161.7|12149.7|12156.7|12145.7|201
1697558100000|2023-10-17 15:55:00|12160.7|12149.7|12164.7|12153.7|12164.7|12153.7|12159.7|12148.7|117
1697558400000|2023-10-17 16:00:00|12165.7|12154.7|12160.7|12149.7|12167.7|12156.7|12158.7|12147.7|767
1697558700000|2023-10-17 16:05:00|12159.7|12148.7|12162.7|12151.7|12164.7|12153.7|12159.7|12148.7|112
1697559000000|2023-10-17 16:10:00|12163.7|12152.7|12164.7|12153.7|12165.7|12154.7|12161.7|12150.7|105
1697559300000|2023-10-17 16:15:00|12165.7|12154.7|12163.7|12151.7|12165.7|12154.7|12161.7|12150.7|116
1697559600000|2023-10-17 16:20:00|12162.7|12152.7|12164.7|12153.7|12166.7|12155.7|12162.7|12151.7|88
1697559900000|2023-10-17 16:25:00|12165.7|12154.7|12170.7|12159.7|12170.7|12159.7|12164.7|12153.7|167
1697560200000|2023-10-17 16:30:00|12169.7|12158.7|12163.7|12152.7|12170.7|12159.7|12163.7|12152.7|169
1697560500000|2023-10-17 16:35:00|12164.7|12151.7|12164.7|12153.7|12165.7|12154.7|12164.7|12151.7|32
1697560800000|2023-10-17 16:40:00|12163.7|12152.7|12162.7|12151.7|12163.7|12152.7|12162.7|12150.7|40
1697561100000|2023-10-17 16:45:00|12163.7|12152.7|12159.7|12148.7|12163.7|12152.7|12156.7|12145.7|244
1697561400000|2023-10-17 16:50:00|12158.7|12147.7|12159.7|12148.7|12159.7|12148.7|12155.7|12144.7|82
1697561700000|2023-10-17 16:55:00|12158.7|12147.7|12154.7|12143.7|12160.7|12149.7|12152.7|12141.7|121
1697562000000|2023-10-17 17:00:00|12153.7|12142.7|12155.7|12143.7|12157.7|12146.7|12153.7|12142.7|58
1697562300000|2023-10-17 17:05:00|12154.7|12144.7|12155.7|12144.7|12155.7|12144.7|12152.7|12140.7|158
1697562600000|2023-10-17 17:10:00|12154.7|12143.7|12151.7|12140.7|12155.7|12143.7|12151.7|12139.7|64
1697562900000|2023-10-17 17:15:00|12152.7|12141.7|12153.7|12142.7|12154.7|12143.7|12151.7|12141.7|22
1697563200000|2023-10-17 17:20:00|12152.7|12141.7|12151.7|12139.7|12153.7|12142.7|12150.7|12139.7|48
1697563500000|2023-10-17 17:25:00|12150.7|12140.7|12153.7|12142.7|12153.7|12142.7|12150.7|12139.7|18
1697563800000|2023-10-17 17:30:00|12152.7|12141.7|12149.7|12138.7|12152.7|12142.7|12147.7|12136.7|92
1697564100000|2023-10-17 17:35:00|12150.7|12139.7|12147.7|12135.7|12150.7|12139.7|12145.7|12134.7|63
1697564400000|2023-10-17 17:40:00|12146.7|12136.7|12145.7|12134.7|12147.7|12136.7|12144.7|12132.7|40
1697564700000|2023-10-17 17:45:00|12146.7|12133.7|12144.7|12133.7|12146.7|12134.7|12142.7|12131.7|61
1697565000000|2023-10-17 17:50:00|12145.7|12134.7|12138.7|12127.7|12145.7|12134.7|12138.7|12127.7|148
1697565300000|2023-10-17 17:55:00|12139.7|12126.7|12139.7|12128.7|12140.7|12129.7|12137.7|12126.7|126
1697565600000|2023-10-17 18:00:00|12140.7|12129.7|12140.7|12129.7|12142.7|12131.7|12139.7|12128.7|87
1697565900000|2023-10-17 18:05:00|12139.7|12128.7|12140.7|12129.7|12141.7|12130.7|12139.7|12128.7|48
1697566200000|2023-10-17 18:10:00|12141.7|12130.7|12140.7|12129.7|12141.7|12130.7|12139.7|12128.7|75
1697566500000|2023-10-17 18:15:00|12141.7|12130.7|12140.7|12128.7|12143.7|12132.7|12139.7|12128.7|129
1697566800000|2023-10-17 18:20:00|12141.7|12129.7|12142.7|12131.7|12143.7|12132.7|12141.7|12128.7|37
1697567100000|2023-10-17 18:25:00|12143.7|12130.7|12141.7|12130.7|12143.7|12132.7|12141.7|12130.7|27
1697567400000|2023-10-17 18:30:00|12140.7|12129.7|12138.7|12127.7|12142.7|12130.7|12138.7|12127.7|98
1697567700000|2023-10-17 18:35:00|12139.7|12128.7|12141.7|12129.7|12141.7|12130.7|12137.7|12126.7|57
1697568000000|2023-10-17 18:40:00|12142.7|12130.7|12142.7|12132.7|12143.7|12132.7|12141.7|12129.7|25
1697568300000|2023-10-17 18:45:00|12142.2|12132.2|12143.2|12133.2|12145.2|12135.2|12140.2|12130.2|77
1697568600000|2023-10-17 18:50:00|12144.2|12134.2|12138.2|12128.2|12144.2|12134.2|12137.2|12127.2|137
1697568900000|2023-10-17 18:55:00|12137.2|12127.2|12139.2|12129.2|12141.2|12131.2|12136.2|12126.2|181
1697569200000|2023-10-17 19:00:00|12139.7|12129.7|12140.7|12130.7|12140.7|12130.7|12138.2|12128.2|91
1697569500000|2023-10-17 19:05:00|12141.2|12131.2|12141.7|12131.7|12142.2|12132.2|12138.7|12128.7|55
1697569800000|2023-10-17 19:10:00|12142.2|12132.2|12141.2|12131.2|12142.7|12132.7|12140.7|12130.7|36
1697570100000|2023-10-17 19:15:00|12142.2|12132.2|12143.2|12133.2|12143.7|12133.7|12140.7|12130.7|52
1697570400000|2023-10-17 19:20:00|12143.7|12133.7|12144.2|12134.2|12146.2|12136.2|12143.2|12133.2|34
1697570700000|2023-10-17 19:25:00|12143.7|12133.7|12145.7|12135.7|12145.7|12135.7|12143.7|12133.7|14
1697571000000|2023-10-17 19:30:00|12146.2|12136.2|12143.7|12133.7|12146.7|12136.7|12143.2|12133.2|68
1697571300000|2023-10-17 19:35:00|12143.2|12133.2|12144.2|12134.2|12145.2|12135.2|12143.2|12133.2|60
1697571600000|2023-10-17 19:40:00|12143.2|12133.2|12142.2|12132.2|12144.2|12134.2|12141.2|12131.2|91
1697571900000|2023-10-17 19:45:00|12141.7|12131.7|12146.2|12136.2|12146.7|12136.7|12141.7|12131.7|218
1697572200000|2023-10-17 19:50:00|12145.7|12135.7|12146.7|12136.7|12147.2|12137.2|12145.2|12135.2|49
1697572500000|2023-10-17 19:55:00|12146.2|12136.2|12142.2|12132.2|12146.2|12136.2|12141.2|12131.2|311
1697572800000|2023-10-17 20:00:00|12142.7|12132.7|12143.2|12133.2|12143.7|12133.7|12141.7|12131.7|49
1697573100000|2023-10-17 20:05:00|12143.7|12133.7|12143.2|12133.2|12143.7|12133.7|12143.2|12133.2|1
1697573400000|2023-10-17 20:10:00|12143.7|12133.7|12143.2|12133.2|12144.2|12134.2|12143.2|12133.2|4
1697573700000|2023-10-17 20:15:00|12142.7|12132.7|12143.2|12133.2|12143.2|12133.2|12142.7|12132.7|1
1697574600000|2023-10-17 20:30:00|||||||||1
1697574900000|2023-10-17 20:35:00|12143.7|12133.7|12145.2|12135.2|12145.2|12135.2|12143.7|12133.7|13
1697575200000|2023-10-17 20:40:00|12144.7|12134.7|12142.7|12132.7|12144.7|12134.7|12142.7|12132.7|48
1697575500000|2023-10-17 20:45:00|12143.2|12133.2|12142.7|12132.7|12143.2|12133.2|12141.7|12131.7|34
1697575800000|2023-10-17 20:50:00|12146.7|12136.7|12144.2|12134.2|12146.7|12136.7|12144.2|12134.2|184
1697576100000|2023-10-17 20:55:00|12143.2|12133.2|12144.2|12134.2|12145.2|12135.2|12143.2|12133.2|31
1697576400000|2023-10-17 21:00:00|12143.7|12133.7|12144.7|12134.7|12144.7|12134.7|12143.7|12133.7|0
1697576700000|2023-10-17 21:05:00|||||||||2
1697577300000|2023-10-17 21:15:00|12151.3|12127.3|12151|12127|12151.4|12127.4|12150.1|12126.1|0
1697577600000|2023-10-17 21:20:00|12150.9|12126.9|12151.1|12127.1|12152.2|12128.2|12150.8|12126.8|0
1697577900000|2023-10-17 21:25:00|12151|12127|12151.2|12127.2|12151.2|12127.2|12151|12127|0
1697578200000|2023-10-17 21:30:00|12150.6|12126.6|12151.8|12127.8|12151.9|12127.9|12150.5|12126.5|0
1697578500000|2023-10-17 21:35:00|12151.5|12127.5|12150.7|12126.7|12151.5|12127.5|12150|12126|0
1697578800000|2023-10-17 21:40:00|12150.5|12126.5|12150.2|12126.2|12150.6|12126.6|12149.6|12125.6|0
1697579100000|2023-10-17 21:45:00|12150.5|12126.5|12150.6|12126.6|12150.6|12126.6|12150.5|12126.5|0
1697579400000|2023-10-17 21:50:00|12150.5|12126.5|12150.6|12126.6|12150.6|12126.6|12150.4|12126.4|0
1697579700000|2023-10-17 21:55:00|12150.7|12126.7|12150.2|12126.2|12150.8|12126.8|12150.2|12126.2|0
1697580000000|2023-10-17 22:00:00|12150|12126|12145.6|12121.6|12150.4|12126.4|12144.3|12120.3|0
1697580300000|2023-10-17 22:05:00|12145.8|12121.8|12146.5|12122.5|12147.4|12123.4|12145.8|12121.8|0
1697580600000|2023-10-17 22:10:00|12146.1|12122.1|12146|12122|12146.5|12122.5|12145.1|12121.1|0
1697580900000|2023-10-17 22:15:00|12146.2|12122.2|12147.4|12123.4|12147.4|12123.4|12146|12122|0
1697581200000|2023-10-17 22:20:00|12147|12123|12147.4|12123.4|12148.3|12124.3|12146.9|12122.9|0
1697581500000|2023-10-17 22:25:00|12147.8|12123.8|12146.5|12122.5|12147.9|12123.9|12146.5|12122.5|0
1697581800000|2023-10-17 22:30:00|12146.9|12122.9|12147.4|12123.4|12148.8|12124.8|12146.9|12122.9|0
1697582100000|2023-10-17 22:35:00|12147.8|12123.8|12148.8|12124.8|12148.8|12124.8|12147.4|12123.4|0
1697582400000|2023-10-17 22:40:00|12148.4|12124.4|12147.9|12123.9|12148.8|12124.8|12147.4|12123.4|0
1697582700000|2023-10-17 22:45:00|12148.3|12124.3|12148.3|12124.3|12148.8|12124.8|12147.4|12123.4|0
1697583000000|2023-10-17 22:50:00|12148.7|12124.7|12148.3|12124.3|12148.8|12124.8|12146.9|12122.9|0
1697583300000|2023-10-17 22:55:00|12148.1|12124.1|12146.1|12122.1|12148.1|12124.1|12146.1|12122.1|0
1697583600000|2023-10-17 23:00:00|12146.5|12122.5|12147.5|12123.5|12148.4|12124.4|12146.5|12122.5|0
1697583900000|2023-10-17 23:05:00|12147.1|12123.1|12147.5|12123.5|12148|12124|12147|12123|0
1697584200000|2023-10-17 23:10:00|12147.1|12123.1|12145.9|12121.9|12147.5|12123.5|12145.7|12121.7|0
1697584500000|2023-10-17 23:15:00|12146.1|12122.1|12145.2|12121.2|12146.6|12122.6|12144.6|12120.6|0
1697584800000|2023-10-17 23:20:00|12144.8|12120.8|12145.7|12121.7|12146.1|12122.1|12143.9|12119.9|0
1697585100000|2023-10-17 23:25:00|12146.1|12122.1|12143.9|12119.9|12146.6|12122.6|12143.9|12119.9|0
1697585400000|2023-10-17 23:30:00|12144.3|12120.3|12144.3|12120.3|12144.3|12120.3|12143.4|12119.4|0
1697585700000|2023-10-17 23:35:00|12143.9|12119.9|12144.2|12120.2|12144.4|12120.4|12142.6|12118.6|0
1697586000000|2023-10-17 23:40:00|12144.4|12120.4|12144.4|12120.4|12144.4|12120.4|12144|12120|0
1697586300000|2023-10-17 23:45:00|12144.2|12120.2|12143.1|12119.1|12144.4|12120.4|12142.6|12118.6|0
1697586600000|2023-10-17 23:50:00|12143.5|12119.5|12140.3|12116.3|12143.5|12119.5|12139.9|12115.9|0
1697586900000|2023-10-17 23:55:00|12139.9|12115.9|12138.9|12114.9|12140.3|12116.3|12138.9|12114.9|0
1697587200000|2023-10-18 00:00:00|12138.7|12114.7|12138.7|12114.7|12140.3|12116.3|12138.3|12114.3|0
1697587500000|2023-10-18 00:05:00|12139.2|12115.2|12136.5|12112.5|12139.7|12115.7|12136|12112|0
1697587800000|2023-10-18 00:10:00|12136.9|12112.9|12131.5|12107.5|12137.8|12113.8|12130.1|12106.1|0
1697588100000|2023-10-18 00:15:00|12131.2|12107.2|12134.8|12110.8|12135.3|12111.3|12131|12107|0
1697588400000|2023-10-18 00:20:00|12134.4|12110.4|12135.7|12111.7|12136.9|12112.9|12134.2|12110.2|0
1697588700000|2023-10-18 00:25:00|12135.5|12111.5|12138.7|12114.7|12139.6|12115.6|12135.1|12111.1|0
1697589000000|2023-10-18 00:30:00|12138.5|12114.5|12135.7|12111.7|12138.7|12114.7|12134.9|12110.9|0
1697589300000|2023-10-18 00:35:00|12135.5|12111.5|12134.7|12110.7|12137.1|12113.1|12134.1|12110.1|0
1697589600000|2023-10-18 00:40:00|12134.3|12110.3|12135.7|12111.7|12136.1|12112.1|12134.3|12110.3|0
1697589900000|2023-10-18 00:45:00|12135.5|12111.5|12134.3|12110.3|12136.5|12112.5|12134.3|12110.3|0
1697590200000|2023-10-18 00:50:00|12134|12110|12130.8|12106.8|12134.5|12110.5|12130|12106|0
1697590500000|2023-10-18 00:55:00|12130.4|12106.4|12131.2|12107.2|12133.6|12109.6|12130.4|12106.4|0
1697590800000|2023-10-18 01:00:00|12130.8|12106.8|12139.2|12129.2|12140.2|12130.2|12124.2|12106.8|1779
1697591100000|2023-10-18 01:05:00|12138.2|12128.2|12158.2|12148.2|12158.2|12148.2|12137.2|12127.2|975
1697591400000|2023-10-18 01:10:00|12157.2|12147.2|12167.2|12157.2|12169.2|12159.2|12157.2|12147.2|1398
1697591700000|2023-10-18 01:15:00|12166.2|12156.2|12145.7|12135.7|12173.2|12163.2|12141.2|12131.2|1779
1697592000000|2023-10-18 01:20:00|12145.2|12135.2|12146.2|12136.2|12153.7|12143.7|12143.2|12133.2|696
1697592300000|2023-10-18 01:25:00|12145.2|12135.2|12136.2|12126.2|12148.2|12138.2|12135.7|12125.7|1959
1697592600000|2023-10-18 01:30:00|12137.2|12127.2|12162.2|12152.2|12170.2|12160.2|12127.2|12117.2|12797
1697592900000|2023-10-18 01:35:00|12159.7|12149.7|12157.2|12147.2|12177.2|12167.2|12151.2|12141.2|6857
1697593200000|2023-10-18 01:40:00|12158.2|12148.2|12155.2|12145.2|12160.2|12150.2|12138.2|12128.2|4683
1697593500000|2023-10-18 01:45:00|12154.7|12144.7|12181.7|12171.7|12183.7|12173.7|12146.7|12136.7|4420
1697593800000|2023-10-18 01:50:00|12179.7|12169.7|12186.7|12176.7|12192.7|12182.7|12175.7|12165.7|4522
1697594100000|2023-10-18 01:55:00|12185.7|12175.7|12170.7|12160.7|12190.7|12180.7|12169.7|12159.7|3792
1697594400000|2023-10-18 02:00:00|12174.7|12164.7|12209.7|12199.7|12222.7|12212.7|12174.7|12164.7|11157
1697594700000|2023-10-18 02:05:00|12208.7|12198.7|12203.7|12193.7|12235.7|12225.7|12202.7|12192.7|7825
1697595000000|2023-10-18 02:10:00|12204.7|12194.7|12194.7|12184.7|12205.7|12195.7|12186.7|12176.7|3872
1697595300000|2023-10-18 02:15:00|12195.7|12185.7|12198.7|12188.7|12210.7|12200.7|12191.7|12181.7|1823
1697595600000|2023-10-18 02:20:00|12200.7|12190.7|12192.7|12182.7|12204.7|12194.7|12186.7|12176.7|1227
1697595900000|2023-10-18 02:25:00|12193.7|12183.7|12197.7|12187.7|12207.7|12197.7|12188.7|12178.7|1467
1697596200000|2023-10-18 02:30:00|12198.7|12188.7|12190.7|12180.7|12202.7|12192.7|12188.7|12178.7|1422
1697596500000|2023-10-18 02:35:00|12189.7|12179.7|12185.7|12175.7|12193.7|12183.7|12179.7|12169.7|2066
1697596800000|2023-10-18 02:40:00|12184.7|12174.7|12184.7|12174.7|12190.7|12180.7|12179.7|12169.7|1583
1697597100000|2023-10-18 02:45:00|12185.7|12175.7|12190.7|12180.7|12194.7|12184.7|12178.7|12168.7|2544
1697597400000|2023-10-18 02:50:00|12191.7|12181.7|12183.7|12173.7|12197.7|12187.7|12181.7|12171.7|1596
1697597700000|2023-10-18 02:55:00|12184.7|12174.7|12187.7|12177.7|12192.7|12182.7|12175.7|12165.7|1820
1697598000000|2023-10-18 03:00:00|12188.7|12178.7|12189.7|12179.7|12195.7|12185.7|12180.7|12170.7|2002
1697598300000|2023-10-18 03:05:00|12190.7|12180.7|12188.7|12178.7|12192.7|12182.7|12181.7|12171.7|1547
1697598600000|2023-10-18 03:10:00|12187.7|12177.7|12173.7|12163.7|12195.7|12185.7|12173.7|12163.7|1964
1697598900000|2023-10-18 03:15:00|12174.7|12164.7|12166.7|12156.7|12175.7|12165.7|12162.7|12152.7|2001
1697599200000|2023-10-18 03:20:00|12165.7|12155.7|12158.7|12148.7|12169.7|12159.7|12156.7|12146.7|2286
1697599500000|2023-10-18 03:25:00|12157.7|12147.7|12155.7|12145.7|12157.7|12147.7|12149.7|12139.7|2230
1697599800000|2023-10-18 03:30:00|12154.7|12144.7|12147.7|12137.7|12154.7|12144.7|12146.7|12136.7|951
1697600100000|2023-10-18 03:35:00|12146.7|12136.7|12142.7|12132.7|12150.7|12140.7|12139.7|12129.7|1530
1697600400000|2023-10-18 03:40:00|12143.7|12133.7|12146.7|12136.7|12150.7|12140.7|12142.7|12132.7|932
1697600700000|2023-10-18 03:45:00|12147.7|12137.7|12146.7|12136.7|12150.7|12140.7|12144.7|12134.7|601
1697601000000|2023-10-18 03:50:00|12147.7|12137.7|12144.7|12134.7|12149.7|12139.7|12142.7|12132.7|604
1697601300000|2023-10-18 03:55:00|12143.7|12133.7|12144.7|12134.7|12145.7|12135.7|12140.7|12130.7|798
1697601600000|2023-10-18 04:00:00|12145.7|12135.7|12143.7|12133.7|12146.7|12136.7|12141.7|12131.7|449
1697601900000|2023-10-18 04:05:00|12142.7|12132.7|12138.7|12128.7|12144.7|12134.7|12138.7|12128.7|554
1697602200000|2023-10-18 04:10:00|12140.7|12130.7|12136.7|12126.7|12142.7|12132.7|12136.7|12126.7|495
1697602500000|2023-10-18 04:15:00|12139.7|12129.7|12139.7|12129.7|12141.7|12131.7|12135.7|12125.7|470
1697602800000|2023-10-18 04:20:00|12138.7|12128.7|12139.7|12129.7|12143.7|12133.7|12138.7|12128.7|487
1697603100000|2023-10-18 04:25:00|12140.7|12130.7|12139.7|12129.7|12143.7|12133.7|12138.7|12128.7|530
1697603400000|2023-10-18 04:30:00|12140.7|12130.7|12143.7|12133.7|12145.7|12135.7|12140.7|12130.7|646
1697603700000|2023-10-18 04:35:00|12141.7|12131.7|12142.7|12132.7|12146.7|12136.7|12140.7|12130.7|462
1697604000000|2023-10-18 04:40:00|12141.7|12131.7|12141.7|12131.7|12143.7|12133.7|12140.7|12130.7|513
1697604300000|2023-10-18 04:45:00|12142.7|12132.7|12143.7|12133.7|12145.7|12135.7|12140.7|12130.7|456
1697604600000|2023-10-18 04:50:00|12142.7|12132.7|12143.7|12133.7|12145.7|12135.7|12141.7|12131.7|539
1697604900000|2023-10-18 04:55:00|12144.7|12134.7|12132.7|12122.7|12144.7|12134.7|12132.7|12122.7|1918
1697605200000|2023-10-18 05:00:00|12128.7|12118.7|12136.7|12126.7|12148.7|12138.7|12127.7|12117.7|6107
1697605500000|2023-10-18 05:05:00|12135.7|12125.7|12126.7|12116.7|12137.7|12127.7|12126.7|12116.7|2790
1697605800000|2023-10-18 05:10:00|12127.7|12117.7|12123.7|12113.7|12130.7|12120.7|12116.7|12106.7|2324
1697606100000|2023-10-18 05:15:00|12122.7|12112.7|12139.7|12129.7|12143.7|12133.7|12120.7|12110.7|2351
1697606400000|2023-10-18 05:20:00|12140.7|12130.7|12132.7|12122.7|12146.7|12136.7|12131.7|12121.7|2474
1697606700000|2023-10-18 05:25:00|12131.7|12121.7|12130.7|12120.7|12139.7|12129.7|12127.7|12117.7|1678
1697607000000|2023-10-18 05:30:00|12131.7|12121.7|12135.7|12125.7|12140.7|12130.7|12128.7|12118.7|1511
1697607300000|2023-10-18 05:35:00|12136.7|12126.7|12139.7|12129.7|12142.7|12132.7|12130.7|12120.7|2156
1697607600000|2023-10-18 05:40:00|12138.7|12128.7|12132.7|12122.7|12139.7|12129.7|12127.7|12117.7|1327
1697607900000|2023-10-18 05:45:00|12133.7|12123.7|12129.7|12119.7|12134.7|12124.7|12126.7|12116.7|1463
1697608200000|2023-10-18 05:50:00|12128.7|12118.7|12134.7|12124.7|12137.7|12127.7|12128.7|12118.7|1277
1697608500000|2023-10-18 05:55:00|12135.7|12125.7|12129.7|12119.7|12137.7|12127.7|12122.7|12112.7|1708
1697608800000|2023-10-18 06:00:00|12128.7|12118.7|12133.7|12123.7|12139.7|12129.7|12127.7|12117.7|1987
1697609100000|2023-10-18 06:05:00|12135.7|12125.7|12164.7|12154.7|12170.7|12160.7|12131.7|12121.7|2841
1697609400000|2023-10-18 06:10:00|12163.7|12153.7|12144.7|12134.7|12167.7|12157.7|12141.7|12131.7|2347
1697609700000|2023-10-18 06:15:00|12145.7|12135.7|12133.7|12123.7|12147.7|12137.7|12131.7|12121.7|1648
1697610000000|2023-10-18 06:20:00|12134.7|12124.7|12128.7|12118.7|12135.7|12125.7|12123.7|12113.7|2131
1697610300000|2023-10-18 06:25:00|12127.7|12117.7|12134.7|12124.7|12138.7|12128.7|12127.7|12117.7|1358
1697610600000|2023-10-18 06:30:00|12135.7|12125.7|12142.7|12132.7|12150.7|12140.7|12133.7|12123.7|1922
1697610900000|2023-10-18 06:35:00|12143.7|12133.7|12135.7|12125.7|12148.7|12138.7|12133.7|12123.7|1678
1697611200000|2023-10-18 06:40:00|12136.7|12126.7|12137.7|12127.7|12138.7|12128.7|12130.7|12120.7|2176
1697611500000|2023-10-18 06:45:00|12138.7|12128.7|12140.7|12130.7|12143.7|12133.7|12133.7|12123.7|2058
1697611800000|2023-10-18 06:50:00|12139.7|12129.7|12136.7|12126.7|12142.7|12132.7|12135.7|12125.7|2411
1697612100000|2023-10-18 06:55:00|12138.7|12128.7|12136.7|12126.7|12142.7|12132.7|12135.7|12125.7|2399
1697612400000|2023-10-18 07:00:00|12137.7|12125.7|12138.7|12126.7|12145.7|12134.7|12137.7|12125.7|942
1697612700000|2023-10-18 07:05:00|12137.7|12127.7|12145.7|12134.7|12146.7|12135.7|12136.7|12125.7|1156
1697613000000|2023-10-18 07:10:00|12144.7|12133.7|12144.7|12133.7|12146.7|12134.7|12142.7|12130.7|1101
1697613300000|2023-10-18 07:15:00|12143.7|12132.7|12141.7|12130.7|12147.7|12136.7|12141.7|12130.7|638
1697613600000|2023-10-18 07:20:00|12140.7|12129.7|12136.7|12125.7|12141.7|12130.7|12136.7|12125.7|463
1697613900000|2023-10-18 07:25:00|12137.7|12124.7|12140.7|12129.7|12141.7|12130.7|12136.7|12124.7|381
1697614200000|2023-10-18 07:30:00|12139.7|12128.7|12143.7|12131.7|12144.7|12133.7|12139.7|12128.7|311
1697614500000|2023-10-18 07:35:00|12144.7|12132.7|12144.7|12133.7|12147.7|12136.7|12143.7|12132.7|909
1697614800000|2023-10-18 07:40:00|12143.7|12132.7|12145.7|12134.7|12145.7|12134.7|12140.7|12129.7|290
1697615100000|2023-10-18 07:45:00|12144.7|12133.7|12144.7|12132.7|12145.7|12134.7|12143.7|12132.7|107
1697615400000|2023-10-18 07:50:00|12143.7|12131.7|12141.7|12130.7|12143.7|12132.7|12138.7|12127.7|351
1697615700000|2023-10-18 07:55:00|12142.7|12129.7|12143.7|12131.7|12143.7|12132.7|12140.7|12129.7|298
1697616000000|2023-10-18 08:00:00|12142.7|12132.7|12144.7|12133.7|12148.7|12136.7|12141.7|12130.7|744
1697616300000|2023-10-18 08:05:00|12143.7|12132.7|12135.7|12124.7|12143.7|12132.7|12135.7|12124.7|658
1697616600000|2023-10-18 08:10:00|12136.7|12125.7|12129.7|12118.7|12136.7|12125.7|12129.7|12117.7|904
1697616900000|2023-10-18 08:15:00|12130.7|12119.7|12127.7|12115.7|12131.7|12120.7|12127.7|12115.7|735
1697617200000|2023-10-18 08:20:00|12126.7|12116.7|12133.7|12121.7|12134.7|12123.7|12126.7|12116.7|668
1697617500000|2023-10-18 08:25:00|12132.7|12120.7|12136.7|12122.7|12136.7|12125.7|12130.7|12118.7|652
1697617800000|2023-10-18 08:30:00|12141.3|12117.3|12142|12118|12144.7|12120.7|12139.2|12115.2|0
1697618100000|2023-10-18 08:35:00|12141.6|12117.6|12145.3|12121.3|12145.9|12121.9|12139.2|12115.2|500
1697618400000|2023-10-18 08:40:00|12145.1|12121.1|12145|12121|12145.9|12121.9|12142.6|12118.6|0
1697618700000|2023-10-18 08:45:00|12145.1|12121.1|12149.7|12125.7|12150.6|12126.6|12143.4|12119.4|0
1697619000000|2023-10-18 08:50:00|12149.3|12125.3|12147.3|12123.3|12150.6|12126.6|12146.7|12122.7|0
1697619300000|2023-10-18 08:55:00|12147.5|12123.5|12147.5|12123.5|12149.3|12125.3|12146.4|12122.4|0
1697619600000|2023-10-18 09:00:00|12127.7|12116.7|12130.7|12118.7|12132.7|12120.7|12125.7|12114.7|365
1697619900000|2023-10-18 09:05:00|12129.7|12119.7|12130.7|12118.7|12131.7|12120.7|12129.7|12118.7|47
1697620200000|2023-10-18 09:10:00|12131.7|12119.7|12131.7|12120.7|12134.7|12123.7|12131.7|12119.7|134
1697620500000|2023-10-18 09:15:00|12132.7|12119.7|12126.7|12115.7|12132.7|12119.7|12126.7|12114.7|350
1697620800000|2023-10-18 09:20:00|12127.7|12116.7|12126.7|12114.7|12127.7|12116.7|12125.7|12114.7|139
1697621100000|2023-10-18 09:25:00|12125.7|12113.7|12115.7|12103.7|12126.7|12113.7|12114.7|12103.7|798
1697621400000|2023-10-18 09:30:00|12114.7|12104.7|12110.7|12099.7|12115.7|12104.7|12108.7|12097.7|731
1697621700000|2023-10-18 09:35:00|12112.7|12100.7|12106.7|12095.7|12112.7|12100.7|12102.7|12091.7|1485
1697622000000|2023-10-18 09:40:00|12105.7|12094.7|12101.7|12090.7|12106.7|12094.7|12100.7|12089.7|761
1697622300000|2023-10-18 09:45:00|12100.7|12089.7|12100.7|12088.7|12104.7|12093.7|12096.7|12085.7|1544
1697622600000|2023-10-18 09:50:00|12101.7|12089.7|12099.7|12087.7|12101.7|12090.7|12093.7|12082.7|966
1697622900000|2023-10-18 09:55:00|12098.7|12088.7|12099.7|12087.7|12100.7|12089.7|12096.7|12085.7|91
1697623200000|2023-10-18 10:00:00|12098.7|12088.7|12099.7|12088.7|12100.7|12089.7|12097.7|12086.7|53
1697623500000|2023-10-18 10:05:00|12098.7|12087.7|12096.7|12085.7|12099.7|12088.7|12093.7|12082.7|583
1697623800000|2023-10-18 10:10:00|12095.7|12084.7|12089.7|12078.7|12096.7|12085.7|12089.7|12078.7|292
1697624100000|2023-10-18 10:15:00|12090.7|12079.7|12092.7|12081.7|12093.7|12082.7|12089.7|12078.7|194
1697624400000|2023-10-18 10:20:00|12091.7|12080.7|12084.7|12073.7|12092.7|12080.7|12084.7|12073.7|385
1697624700000|2023-10-18 10:25:00|12085.7|12074.7|12084.7|12072.7|12086.7|12075.7|12081.7|12070.7|353
1697625000000|2023-10-18 10:30:00|12085.7|12073.7|12088.7|12077.7|12088.7|12077.7|12083.7|12072.7|64
1697625300000|2023-10-18 10:35:00|12087.7|12076.7|12087.7|12075.7|12089.7|12078.7|12086.7|12075.7|26
1697625600000|2023-10-18 10:40:00|12086.7|12076.7|12087.7|12076.7|12088.7|12077.7|12085.7|12074.7|66
1697625900000|2023-10-18 10:45:00|12086.7|12075.7|12087.7|12076.7|12087.7|12076.7|12086.7|12074.7|35
1697626200000|2023-10-18 10:50:00|12088.7|12077.7|12088.7|12077.7|12088.7|12077.7|12086.7|12075.7|48
1697626500000|2023-10-18 10:55:00|12089.7|12078.7|12088.7|12077.7|12089.7|12078.7|12087.7|12076.7|55
1697626800000|2023-10-18 11:00:00|12087.7|12076.7|12091.7|12080.7|12091.7|12080.7|12087.7|12076.7|68
1697627100000|2023-10-18 11:05:00|12092.7|12079.7|12094.7|12083.7|12095.7|12083.7|12092.7|12079.7|49
1697627400000|2023-10-18 11:10:00|12095.7|12082.7|12091.7|12080.7|12095.7|12084.7|12090.7|12079.7|87
1697627700000|2023-10-18 11:15:00|12090.7|12079.7|12091.7|12079.7|12092.7|12081.7|12089.7|12078.7|57
1697628000000|2023-10-18 11:20:00|12090.7|12078.7|12088.7|12077.7|12091.7|12080.7|12088.7|12077.7|176
1697628300000|2023-10-18 11:25:00|12089.7|12078.7|12093.7|12081.7|12093.7|12082.7|12088.7|12077.7|71
1697628600000|2023-10-18 11:30:00|12092.7|12080.7|12095.7|12084.7|12095.7|12084.7|12092.7|12080.7|24
1697628900000|2023-10-18 11:35:00|12096.7|12085.7|12096.7|12085.7|12096.7|12085.7|12093.7|12082.7|37
1697629200000|2023-10-18 11:40:00|12095.7|12084.7|12095.7|12083.7|12097.7|12085.7|12094.7|12083.7|47
1697629500000|2023-10-18 11:45:00|12094.7|12084.7|12094.7|12083.7|12096.7|12084.7|12094.7|12083.7|12
1697629800000|2023-10-18 11:50:00|12095.7|12084.7|12098.7|12086.7|12098.7|12087.7|12095.7|12084.7|28
1697630100000|2023-10-18 11:55:00|12097.7|12087.7|12099.7|12087.7|12099.7|12088.7|12097.7|12085.7|15
1697630400000|2023-10-18 12:00:00|12098.7|12088.7|12099.7|12088.7|12100.7|12089.7|12096.7|12085.7|43
1697630700000|2023-10-18 12:05:00|12100.7|12089.7|12100.7|12089.7|12100.7|12089.7|12098.7|12086.7|76
1697631000000|2023-10-18 12:10:00|12099.7|12088.7|12099.7|12087.7|12099.7|12089.7|12097.7|12086.7|43
1697631300000|2023-10-18 12:15:00|12100.7|12088.7|12102.7|12091.7|12102.7|12091.7|12098.7|12087.7|46
1697631600000|2023-10-18 12:20:00|12101.7|12090.7|12101.7|12090.7|12103.7|12092.7|12101.7|12089.7|27
1697631900000|2023-10-18 12:25:00|12102.7|12091.7|12099.7|12088.7|12102.7|12091.7|12099.7|12087.7|103
1697632200000|2023-10-18 12:30:00|12100.7|12087.7|12096.7|12084.7|12100.7|12088.7|12095.7|12084.7|49
1697632500000|2023-10-18 12:35:00|12095.7|12085.7|12089.7|12078.7|12095.7|12085.7|12089.7|12078.7|197
1697632800000|2023-10-18 12:40:00|12090.7|12079.7|12088.7|12077.7|12090.7|12079.7|12088.7|12077.7|160
1697633100000|2023-10-18 12:45:00|12087.7|12076.7|12086.7|12074.7|12088.7|12077.7|12082.7|12071.7|297
1697633400000|2023-10-18 12:50:00|12087.7|12075.7|12086.7|12074.7|12087.7|12076.7|12084.7|12072.7|101
1697633700000|2023-10-18 12:55:00|12085.7|12075.7|12083.7|12072.7|12087.7|12076.7|12082.7|12071.7|200
1697634000000|2023-10-18 13:00:00|12082.7|12071.7|12085.7|12074.7|12086.7|12075.7|12082.7|12071.7|451
1697634300000|2023-10-18 13:05:00|12084.7|12073.7|12085.7|12073.7|12088.7|12077.7|12083.7|12072.7|100
1697634600000|2023-10-18 13:10:00|12086.7|12074.7|12089.7|12077.7|12089.7|12077.7|12085.7|12073.7|59
1697634900000|2023-10-18 13:15:00|12088.7|12076.7|12089.7|12077.7|12090.7|12079.7|12086.7|12075.7|66
1697635200000|2023-10-18 13:20:00|12088.7|12076.7|12092.7|12080.7|12092.7|12081.7|12088.7|12076.7|73
1697635500000|2023-10-18 13:25:00|12091.7|12081.7|12089.7|12078.7|12092.7|12081.7|12088.7|12077.7|157
1697635800000|2023-10-18 13:30:00|12090.7|12079.7|12095.7|12083.7|12101.7|12090.7|12089.7|12078.7|688
1697636100000|2023-10-18 13:35:00|12094.7|12084.7|12098.7|12087.7|12099.7|12088.7|12090.7|12079.7|419
1697636400000|2023-10-18 13:40:00|12099.7|12086.7|12093.7|12082.7|12099.7|12087.7|12092.7|12080.7|285
1697636700000|2023-10-18 13:45:00|12094.7|12081.7|12095.7|12083.7|12098.7|12087.7|12092.7|12081.7|193
1697637000000|2023-10-18 13:50:00|12094.7|12084.7|12095.7|12084.7|12096.7|12085.7|12091.7|12080.7|156
1697637300000|2023-10-18 13:55:00|12096.7|12083.7|12092.7|12080.7|12099.7|12088.7|12091.7|12080.7|416
1697637600000|2023-10-18 14:00:00|12091.7|12081.7|12082.7|12071.7|12093.7|12082.7|12079.7|12068.7|639
1697637900000|2023-10-18 14:05:00|12083.7|12072.7|12083.7|12072.7|12087.7|12076.7|12079.7|12068.7|616
1697638200000|2023-10-18 14:10:00|12082.7|12071.7|12076.7|12064.7|12083.7|12072.7|12074.7|12063.7|627
1697638500000|2023-10-18 14:15:00|12075.7|12065.7|12081.7|12070.7|12081.7|12070.7|12075.7|12064.7|883
1697638800000|2023-10-18 14:20:00|12082.7|12071.7|12081.7|12070.7|12084.7|12073.7|12076.7|12065.7|1681
1697639100000|2023-10-18 14:25:00|12080.7|12069.7|12069.7|12058.7|12080.7|12069.7|12069.7|12057.7|1167
1697639400000|2023-10-18 14:30:00|12070.7|12057.7|12061.7|12050.7|12070.7|12058.7|12060.7|12048.7|1051
1697639700000|2023-10-18 14:35:00|12060.7|12049.7|12054.7|12042.7|12061.7|12050.7|12047.7|12036.7|1938
1697640000000|2023-10-18 14:40:00|12053.7|12041.7|12053.7|12042.7|12058.7|12047.7|12046.7|12035.7|1726
1697640300000|2023-10-18 14:45:00|12055.7|12043.7|12052.7|12041.7|12058.7|12047.7|12052.7|12041.7|575
1697640600000|2023-10-18 14:50:00|12051.7|12040.7|12048.7|12036.7|12054.7|12043.7|12045.7|12034.7|571
1697640900000|2023-10-18 14:55:00|12049.7|12037.7|12054.7|12042.7|12055.7|12043.7|12048.7|12036.7|736
1697641200000|2023-10-18 15:00:00|12053.7|12041.7|12059.7|12048.7|12060.7|12048.7|12052.7|12041.7|513
1697641500000|2023-10-18 15:05:00|12058.7|12047.7|12055.7|12043.7|12058.7|12047.7|12049.7|12038.7|269
1697641800000|2023-10-18 15:10:00|12054.7|12042.7|12057.7|12046.7|12058.7|12047.7|12051.7|12040.7|617
1697642100000|2023-10-18 15:15:00|12058.7|12047.7|12054.7|12043.7|12059.7|12048.7|12054.7|12043.7|416
1697642400000|2023-10-18 15:20:00|12053.7|12042.7|12051.7|12040.7|12055.7|12044.7|12051.7|12040.7|240
1697642700000|2023-10-18 15:25:00|12052.7|12041.7|12052.7|12041.7|12056.7|12044.7|12050.7|12039.7|167
1697643000000|2023-10-18 15:30:00|12051.7|12040.7|12046.7|12035.7|12053.7|12042.7|12046.7|12035.7|327
1697643300000|2023-10-18 15:35:00|12045.7|12034.7|12044.7|12033.7|12046.7|12035.7|12042.7|12030.7|444
1697643600000|2023-10-18 15:40:00|12043.7|12032.7|12043.7|12032.7|12046.7|12035.7|12042.7|12030.7|208
1697643900000|2023-10-18 15:45:00|12044.7|12033.7|12044.7|12033.7|12046.7|12035.7|12043.7|12031.7|169
1697644200000|2023-10-18 15:50:00|12043.7|12032.7|12044.7|12033.7|12046.7|12035.7|12042.7|12031.7|212
1697644500000|2023-10-18 15:55:00|12045.7|12034.7|12043.7|12032.7|12046.7|12035.7|12042.7|12031.7|110
1697644800000|2023-10-18 16:00:00|12044.7|12033.7|12047.7|12036.7|12048.7|12037.7|12041.7|12030.7|307
1697645100000|2023-10-18 16:05:00|12046.7|12035.7|12045.7|12034.7|12047.7|12036.7|12043.7|12031.7|76
1697645400000|2023-10-18 16:10:00|12046.7|12033.7|12043.7|12032.7|12047.7|12036.7|12043.7|12032.7|175
1697645700000|2023-10-18 16:15:00|12044.7|12033.7|12041.7|12030.7|12045.7|12034.7|12041.7|12030.7|207
1697646000000|2023-10-18 16:20:00|12040.7|12029.7|12039.7|12028.7|12042.7|12031.7|12038.7|12027.7|263
1697646300000|2023-10-18 16:25:00|12040.7|12029.7|12039.7|12028.7|12041.7|12030.7|12038.7|12027.7|144
1697646600000|2023-10-18 16:30:00|12040.7|12027.7|12040.7|12028.7|12042.7|12031.7|12039.7|12027.7|105
1697646900000|2023-10-18 16:35:00|12039.7|12029.7|12041.7|12030.7|12044.7|12032.7|12039.7|12028.7|190
1697647200000|2023-10-18 16:40:00|12042.7|12029.7|12042.7|12031.7|12043.7|12032.7|12041.7|12029.7|61
1697647500000|2023-10-18 16:45:00|12043.7|12032.7|12045.7|12034.7|12045.7|12034.7|12041.7|12030.7|110
1697647800000|2023-10-18 16:50:00|12044.7|12033.7|12044.7|12032.7|12045.7|12034.7|12043.7|12032.7|57
1697648100000|2023-10-18 16:55:00|12043.7|12033.7|12045.7|12034.7|12045.7|12034.7|12043.7|12032.7|121
1697648400000|2023-10-18 17:00:00|12044.7|12033.7|12050.7|12039.7|12050.7|12039.7|12041.7|12030.7|312
1697648700000|2023-10-18 17:05:00|12049.7|12038.7|12050.7|12039.7|12050.7|12039.7|12047.7|12036.7|189
1697649000000|2023-10-18 17:10:00|12051.7|12040.7|12054.7|12043.7|12054.7|12043.7|12050.7|12039.7|210
1697649300000|2023-10-18 17:15:00|12055.7|12044.7|12052.7|12040.7|12056.7|12044.7|12050.7|12039.7|101
1697649600000|2023-10-18 17:20:00|12051.7|12041.7|12051.7|12040.7|12053.7|12041.7|12050.7|12039.7|109
1697649900000|2023-10-18 17:25:00|12052.7|12039.7|12049.7|12037.7|12052.7|12040.7|12048.7|12037.7|144
1697650200000|2023-10-18 17:30:00|12048.7|12036.7|12048.7|12037.7|12049.7|12038.7|12046.7|12035.7|106
1697650500000|2023-10-18 17:35:00|12049.7|12036.7|12048.7|12037.7|12050.7|12039.7|12047.7|12036.7|415
1697650800000|2023-10-18 17:40:00|12049.7|12038.7|12048.7|12037.7|12050.7|12038.7|12047.7|12036.7|226
1697651100000|2023-10-18 17:45:00|12049.7|12038.7|12052.7|12041.7|12052.7|12041.7|12048.7|12037.7|255
1697651400000|2023-10-18 17:50:00|12051.7|12040.7|12053.7|12042.7|12054.7|12043.7|12051.7|12039.7|163
1697651700000|2023-10-18 17:55:00|12054.7|12041.7|12056.7|12045.7|12056.7|12045.7|12053.7|12041.7|81
1697652000000|2023-10-18 18:00:00|12057.7|12044.7|12055.7|12043.7|12057.7|12046.7|12053.7|12042.7|80
1697652300000|2023-10-18 18:05:00|12056.7|12044.7|12056.7|12044.7|12057.7|12046.7|12053.7|12042.7|100
1697652600000|2023-10-18 18:10:00|12055.7|12045.7|12052.7|12041.7|12056.7|12045.7|12052.7|12041.7|17
1697652900000|2023-10-18 18:15:00|12051.7|12040.7|12050.7|12039.7|12051.7|12040.7|12049.7|12038.7|124
1697653200000|2023-10-18 18:20:00|12049.7|12038.7|12052.7|12041.7|12052.7|12041.7|12049.7|12038.7|78
1697653500000|2023-10-18 18:25:00|12051.7|12040.7|12051.7|12040.7|12052.7|12041.7|12049.7|12038.7|101
1697653800000|2023-10-18 18:30:00|12052.7|12041.7|12052.7|12041.7|12053.7|12042.7|12051.7|12040.7|107
1697654100000|2023-10-18 18:35:00|12051.7|12040.7|12050.7|12039.7|12052.7|12041.7|12050.7|12039.7|23
1697654400000|2023-10-18 18:40:00|12049.7|12038.7|12050.2|12040.2|12051.7|12040.2|12048.7|12037.7|221
1697654700000|2023-10-18 18:45:00|12051.2|12041.2|12045.2|12035.2|12051.2|12041.2|12045.2|12035.2|264
1697655000000|2023-10-18 18:50:00|12044.2|12034.2|12043.2|12033.2|12045.2|12035.2|12043.2|12033.2|236
1697655300000|2023-10-18 18:55:00|12043.7|12033.7|12043.7|12033.7|12045.2|12035.2|12043.2|12033.2|103
1697655600000|2023-10-18 19:00:00|12044.2|12034.2|12043.2|12033.2|12044.2|12034.2|12042.2|12032.2|99
1697655900000|2023-10-18 19:05:00|12043.7|12033.7|12041.2|12031.2|12043.7|12033.7|12041.2|12031.2|143
1697656200000|2023-10-18 19:10:00|12041.7|12031.7|12042.7|12032.7|12042.7|12032.7|12041.2|12031.2|122
1697656500000|2023-10-18 19:15:00|12042.2|12032.2|12042.7|12032.7|12044.2|12034.2|12041.2|12031.2|61
1697656800000|2023-10-18 19:20:00|12042.2|12032.2|12043.7|12033.7|12044.2|12034.2|12042.2|12032.2|66
1697657100000|2023-10-18 19:25:00|12044.2|12034.2|12040.2|12030.2|12044.2|12034.2|12040.2|12030.2|155
1697657400000|2023-10-18 19:30:00|12041.2|12031.2|12041.2|12031.2|12042.2|12032.2|12039.7|12029.7|264
1697657700000|2023-10-18 19:35:00|12041.7|12031.7|12042.2|12032.2|12044.2|12034.2|12041.2|12031.2|91
1697658000000|2023-10-18 19:40:00|12043.2|12033.2|12040.7|12030.7|12043.2|12033.2|12040.7|12030.7|132
1697658300000|2023-10-18 19:45:00|12040.2|12030.2|12039.2|12029.2|12042.2|12032.2|12039.2|12029.2|367
1697658600000|2023-10-18 19:50:00|12040.7|12030.7|12045.2|12035.2|12045.2|12035.2|12040.2|12030.2|1243
1697658900000|2023-10-18 19:55:00|12045.7|12035.7|12048.7|12038.7|12049.7|12039.7|12045.7|12035.7|448
1697659200000|2023-10-18 20:00:00|12049.7|12039.7|12048.2|12038.2|12050.2|12040.2|12047.2|12037.2|52
1697659500000|2023-10-18 20:05:00|12048.7|12038.7|12048.7|12038.7|12049.2|12039.2|12047.7|12037.7|71
1697659800000|2023-10-18 20:10:00|12048.2|12038.2|12048.7|12038.7|12049.2|12039.2|12047.7|12037.7|23
1697660100000|2023-10-18 20:15:00|12049.2|12039.2|12047.7|12037.7|12049.2|12039.2|12047.2|12037.2|16
1697660400000|2023-10-18 20:20:00|12047.2|12037.2|12044.2|12034.2|12047.2|12037.2|12043.7|12033.7|156
1697660700000|2023-10-18 20:25:00|12044.7|12034.7|12042.7|12032.7|12044.7|12034.7|12042.2|12032.2|245
1697661000000|2023-10-18 20:30:00|12042.2|12032.2|12042.7|12032.7|12043.7|12033.7|12042.2|12032.2|191
1697661300000|2023-10-18 20:35:00|12043.2|12033.2|12040.7|12030.7|12044.2|12034.2|12040.7|12030.7|366
1697661600000|2023-10-18 20:40:00|12041.2|12031.2|12042.7|12032.7|12044.2|12034.2|12041.2|12031.2|171
1697661900000|2023-10-18 20:45:00|12043.2|12033.2|12043.7|12033.7|12045.2|12035.2|12042.7|12032.7|104
1697662200000|2023-10-18 20:50:00|12044.7|12034.7|12045.7|12035.7|12046.2|12036.2|12042.7|12032.7|275
1697662500000|2023-10-18 20:55:00|12045.2|12035.2|12046.2|12036.2|12047.2|12037.2|12045.2|12035.2|20
1697662800000|2023-10-18 21:00:00|12045.7|12035.7|12046.2|12036.2|12046.7|12036.7|12045.7|12035.7|0
1697663100000|2023-10-18 21:05:00|12046.7|12036.7|12046.2|12036.2|12046.7|12036.7|12046.2|12036.2|3
1697663400000|2023-10-18 21:10:00|12046.7|12036.7|12047.7|12037.7|12047.7|12037.7|12046.7|12036.7|4
1697663700000|2023-10-18 21:15:00|12055.1|12031.1|12056.5|12032.5|12056.5|12032.5|12055.1|12031.1|0
1697664000000|2023-10-18 21:20:00|12056.8|12032.8|12056.8|12032.8|12057|12033|12056.6|12032.6|0
1697664300000|2023-10-18 21:25:00|12056.7|12032.7|12056.5|12032.5|12056.8|12032.8|12056.5|12032.5|0
1697664600000|2023-10-18 21:30:00|12056.2|12032.2|12056.2|12032.2|12056.2|12032.2|12055.5|12031.5|0
1697664900000|2023-10-18 21:35:00|12055.6|12031.6|12054.2|12030.2|12055.6|12031.6|12053.3|12029.3|0
1697665200000|2023-10-18 21:40:00|12054.3|12030.3|12054.7|12030.7|12055.1|12031.1|12053.9|12029.9|0
1697665500000|2023-10-18 21:45:00|12054.6|12030.6|12054.6|12030.6|12054.9|12030.9|12053.7|12029.7|0
1697665800000|2023-10-18 21:50:00|12054.5|12030.5|12054.6|12030.6|12054.7|12030.7|12054.2|12030.2|0
1697666100000|2023-10-18 21:55:00|12054.8|12030.8|12053.8|12029.8|12054.9|12030.9|12053.7|12029.7|0
1697666400000|2023-10-18 22:00:00|12052|12028|12047.6|12023.6|12052.9|12028.9|12047.6|12023.6|0
1697666700000|2023-10-18 22:05:00|12048|12024|12049.8|12025.8|12050.2|12026.2|12047.6|12023.6|0
1697667000000|2023-10-18 22:10:00|12050.2|12026.2|12050.5|12026.5|12051.1|12027.1|12047.8|12023.8|0
1697667300000|2023-10-18 22:15:00|12050|12026|12043.8|12019.8|12050|12026|12043.4|12019.4|0
1697667600000|2023-10-18 22:20:00|12043.4|12019.4|12044.9|12020.9|12045.8|12021.8|12043.1|12019.1|0
1697667900000|2023-10-18 22:25:00|12045.3|12021.3|12049.4|12025.4|12049.4|12025.4|12044.9|12020.9|0
1697668200000|2023-10-18 22:30:00|12049.8|12025.8|12052|12028|12054.3|12030.3|12049.8|12025.8|0
1697668500000|2023-10-18 22:35:00|12051.8|12027.8|12051|12027|12052.3|12028.3|12049.6|12025.6|0
1697668800000|2023-10-18 22:40:00|12051.2|12027.2|12051.4|12027.4|12052.3|12028.3|12050.6|12026.6|0
1697669100000|2023-10-18 22:45:00|12051.9|12027.9|12050.1|12026.1|12052.3|12028.3|12049.7|12025.7|0
1697669400000|2023-10-18 22:50:00|12049.7|12025.7|12046.6|12022.6|12051.4|12027.4|12046.1|12022.1|0
1697669700000|2023-10-18 22:55:00|12047|12023|12043.9|12019.9|12047|12023|12042.6|12018.6|0
1697670000000|2023-10-18 23:00:00|12043.7|12019.7|12044.8|12020.8|12046.6|12022.6|12043.5|12019.5|0
1697670300000|2023-10-18 23:05:00|12044.4|12020.4|12043.1|12019.1|12044.8|12020.8|12043|12019|0
1697670600000|2023-10-18 23:10:00|12042.6|12018.6|12043.7|12019.7|12045.2|12021.2|12041.3|12017.3|0
1697670900000|2023-10-18 23:15:00|12043.5|12019.5|12044.2|12020.2|12046.4|12022.4|12043.3|12019.3|0
1697671200000|2023-10-18 23:20:00|12044.6|12020.6|12045.1|12021.1|12046.4|12022.4|12043.7|12019.7|0
1697671500000|2023-10-18 23:25:00|12044.7|12020.7|12043.3|12019.3|12045.5|12021.5|12043.3|12019.3|0
1697671800000|2023-10-18 23:30:00|12042.9|12018.9|12046|12022|12046|12022|12042.9|12018.9|0
1697672100000|2023-10-18 23:35:00|12045.6|12021.6|12042.4|12018.4|12046|12022|12042|12018|0
1697672400000|2023-10-18 23:40:00|12042|12018|12040.7|12016.7|12042.4|12018.4|12040.7|12016.7|0
1697672700000|2023-10-18 23:45:00|12040.9|12016.9|12041.9|12017.9|12042.3|12018.3|12039.3|12015.3|0
1697673000000|2023-10-18 23:50:00|12041.5|12017.5|12039.2|12015.2|12042.3|12018.3|12038.1|12014.1|0
1697673300000|2023-10-18 23:55:00|12039.6|12015.6|12041.7|12017.7|12042.1|12018.1|12039.6|12015.6|0
1697673600000|2023-10-19 00:00:00|12042.1|12018.1|12042.1|12018.1|12044.7|12020.7|12042.1|12018.1|0
1697673900000|2023-10-19 00:05:00|12041.7|12017.7|12045.2|12021.2|12047|12023|12041.7|12017.7|0
1697674200000|2023-10-19 00:10:00|12046|12022|12042.6|12018.6|12047|12023|12040.8|12016.8|0
1697674500000|2023-10-19 00:15:00|12041.8|12017.8|12042.2|12018.2|12044|12020|12039.7|12015.7|0
1697674800000|2023-10-19 00:20:00|12041.7|12017.7|12037.1|12013.1|12041.7|12017.7|12036.6|12012.6|0
1697675100000|2023-10-19 00:25:00|12037|12013|12039.5|12015.5|12039.5|12015.5|12035.8|12011.8|0
1697675400000|2023-10-19 00:30:00|12039.1|12015.1|12037.2|12013.2|12039.9|12015.9|12036.2|12012.2|0
1697675700000|2023-10-19 00:35:00|12037|12013|12037|12013|12038.1|12014.1|12035.4|12011.4|0
1697676000000|2023-10-19 00:40:00|12037.4|12013.4|12040.9|12016.9|12041.3|12017.3|12037.4|12013.4|0
1697676300000|2023-10-19 00:45:00|12040.7|12016.7|12042.9|12018.9|12043.3|12019.3|12040.3|12016.3|0
1697676600000|2023-10-19 00:50:00|12043.3|12019.3|12049.8|12025.8|12050.6|12026.6|12042.5|12018.5|0
1697676900000|2023-10-19 00:55:00|12049.3|12025.3|12055|12031|12056|12032|12049.3|12025.3|0
1697677200000|2023-10-19 01:00:00|12054.2|12044.2|12047.2|12037.2|12057.2|12047.2|12044.7|12034.7|2900
1697677500000|2023-10-19 01:05:00|12046.2|12036.2|12041.2|12031.2|12047.7|12037.7|12035.2|12025.2|1582
1697677800000|2023-10-19 01:10:00|12042.2|12032.2|12051.7|12041.7|12055.2|12045.2|12041.2|12031.2|1226
1697678100000|2023-10-19 01:15:00|12051.2|12041.2|12054.7|12044.7|12066.2|12056.2|12041.2|12031.2|4289
1697678400000|2023-10-19 01:20:00|12055.7|12045.7|12033.2|12023.2|12061.7|12051.7|12028.2|12018.2|3035
1697678700000|2023-10-19 01:25:00|12032.2|12022.2|12038.7|12028.7|12048.2|12038.2|12020.2|12010.2|6945
1697679000000|2023-10-19 01:30:00|12037.2|12027.2|12005.7|11995.7|12051.7|12041.7|11966.2|11956.2|29029
1697679300000|2023-10-19 01:35:00|12006.2|11996.2|11966.2|11956.2|12008.2|11998.2|11958.2|11948.2|12316
1697679600000|2023-10-19 01:40:00|11967.2|11957.2|11972.2|11962.2|11979.2|11969.2|11953.2|11943.2|9305
1697679900000|2023-10-19 01:45:00|11973.7|11963.7|11942.7|11932.7|11973.7|11963.7|11942.7|11932.7|7807
1697680200000|2023-10-19 01:50:00|11940.7|11930.7|11940.7|11930.7|11945.7|11935.7|11909.7|11899.7|11336
1697680500000|2023-10-19 01:55:00|11939.7|11929.7|11904.7|11894.7|11946.7|11936.7|11904.7|11894.7|8240
1697680800000|2023-10-19 02:00:00|11903.7|11893.7|11904.7|11894.7|11906.7|11896.7|11889.7|11879.7|8762
1697681100000|2023-10-19 02:05:00|11905.7|11895.7|11943.7|11933.7|11952.7|11942.7|11905.7|11895.7|7398
1697681400000|2023-10-19 02:10:00|11944.7|11934.7|11932.7|11922.7|11951.7|11941.7|11930.7|11920.7|3565
1697681700000|2023-10-19 02:15:00|11931.7|11921.7|11935.7|11925.7|11938.7|11928.7|11927.7|11917.7|2469
1697682000000|2023-10-19 02:20:00|11936.7|11926.7|11933.7|11923.7|11949.7|11939.7|11918.7|11908.7|4457
1697682300000|2023-10-19 02:25:00|11932.7|11922.7|11920.7|11910.7|11936.7|11926.7|11920.7|11910.7|3059
1697682600000|2023-10-19 02:30:00|11921.7|11911.7|11904.7|11894.7|11921.7|11911.7|11902.7|11892.7|4511
1697682900000|2023-10-19 02:35:00|11905.7|11895.7|11903.7|11893.7|11912.7|11902.7|11902.7|11892.7|2530
1697683200000|2023-10-19 02:40:00|11904.7|11894.7|11906.7|11896.7|11908.7|11898.7|11897.7|11887.7|3416
1697683500000|2023-10-19 02:45:00|11908.7|11898.7|11907.7|11897.7|11919.7|11909.7|11905.7|11895.7|1467
1697683800000|2023-10-19 02:50:00|11906.7|11896.7|11927.7|11917.7|11927.7|11917.7|11906.7|11896.7|1437
1697684100000|2023-10-19 02:55:00|11925.7|11915.7|11901.7|11891.7|11927.7|11917.7|11899.7|11889.7|1418
1697684400000|2023-10-19 03:00:00|11900.7|11890.7|11898.7|11888.7|11905.7|11895.7|11894.7|11884.7|1665
1697684700000|2023-10-19 03:05:00|11899.7|11889.7|11889.7|11879.7|11900.7|11890.7|11886.7|11876.7|2512
1697685000000|2023-10-19 03:10:00|11888.7|11878.7|11870.7|11860.7|11889.7|11879.7|11867.7|11857.7|3834
1697685300000|2023-10-19 03:15:00|11871.7|11861.7|11883.7|11873.7|11883.7|11873.7|11866.7|11856.7|2181
1697685600000|2023-10-19 03:20:00|11882.7|11872.7|11864.7|11854.7|11884.7|11874.7|11864.7|11854.7|2922
1697685900000|2023-10-19 03:25:00|11865.7|11855.7|11847.7|11837.7|11865.7|11855.7|11840.7|11830.7|5291
1697686200000|2023-10-19 03:30:00|11846.7|11836.7|11839.7|11829.7|11846.7|11836.7|11833.7|11823.7|1469
1697686500000|2023-10-19 03:35:00|11838.7|11828.7|11833.7|11823.7|11843.7|11833.7|11833.7|11823.7|1279
1697686800000|2023-10-19 03:40:00|11834.7|11824.7|11835.7|11825.7|11840.7|11830.7|11833.7|11823.7|894
1697687100000|2023-10-19 03:45:00|11836.7|11826.7|11831.7|11821.7|11837.7|11827.7|11831.7|11821.7|989
1697687400000|2023-10-19 03:50:00|11832.7|11822.7|11833.7|11823.7|11834.7|11824.7|11831.7|11821.7|798
1697687700000|2023-10-19 03:55:00|11834.7|11824.7|11835.7|11825.7|11836.7|11826.7|11833.7|11823.7|536
1697688000000|2023-10-19 04:00:00|11836.7|11826.7|11835.7|11825.7|11837.7|11827.7|11833.7|11823.7|852
1697688300000|2023-10-19 04:05:00|11836.7|11826.7|11835.7|11825.7|11836.7|11826.7|11833.7|11823.7|508
1697688600000|2023-10-19 04:10:00|11836.7|11826.7|11836.7|11826.7|11837.7|11827.7|11835.7|11825.7|516
1697688900000|2023-10-19 04:15:00|11837.7|11827.7|11837.7|11827.7|11837.7|11827.7|11832.7|11822.7|549
1697689200000|2023-10-19 04:20:00|11836.7|11826.7|11835.7|11825.7|11838.7|11828.7|11834.7|11824.7|450
1697689500000|2023-10-19 04:25:00|11834.7|11824.7|11835.7|11825.7|11837.7|11827.7|11834.7|11824.7|318
1697689800000|2023-10-19 04:30:00|11836.7|11826.7|11833.7|11823.7|11838.7|11828.7|11832.7|11822.7|502
1697690100000|2023-10-19 04:35:00|11832.7|11822.7|11833.7|11823.7|11834.7|11824.7|11830.7|11820.7|595
1697690400000|2023-10-19 04:40:00|11832.7|11822.7|11837.7|11827.7|11838.7|11828.7|11832.7|11822.7|526
1697690700000|2023-10-19 04:45:00|11838.7|11828.7|11840.7|11830.7|11842.7|11832.7|11837.7|11827.7|411
1697691000000|2023-10-19 04:50:00|11841.7|11831.7|11844.7|11834.7|11845.7|11835.7|11839.7|11829.7|408
1697691300000|2023-10-19 04:55:00|11843.7|11833.7|11844.7|11834.7|11845.7|11835.7|11841.7|11831.7|329
1697691600000|2023-10-19 05:00:00|11845.7|11835.7|11835.7|11825.7|11860.7|11850.7|11834.7|11824.7|6437
1697691900000|2023-10-19 05:05:00|11837.7|11827.7|11831.7|11821.7|11838.7|11828.7|11823.7|11813.7|3592
1697692200000|2023-10-19 05:10:00|11832.7|11822.7|11847.7|11837.7|11850.7|11840.7|11830.7|11820.7|3281
1697692500000|2023-10-19 05:15:00|11848.7|11838.7|11848.7|11838.7|11849.7|11839.7|11835.7|11825.7|2426
1697692800000|2023-10-19 05:20:00|11847.7|11837.7|11833.7|11823.7|11856.7|11846.7|11832.7|11822.7|4317
1697693100000|2023-10-19 05:25:00|11832.7|11822.7|11832.7|11822.7|11836.7|11826.7|11828.7|11818.7|2342
1697693400000|2023-10-19 05:30:00|11833.7|11823.7|11836.7|11826.7|11846.7|11836.7|11826.7|11816.7|2426
1697693700000|2023-10-19 05:35:00|11835.7|11825.7|11822.7|11812.7|11836.7|11826.7|11816.7|11806.7|2261
1697694000000|2023-10-19 05:40:00|11821.7|11811.7|11823.7|11813.7|11829.7|11819.7|11818.7|11808.7|2215
1697694300000|2023-10-19 05:45:00|11824.7|11814.7|11819.7|11809.7|11835.7|11825.7|11816.7|11806.7|2145
1697694600000|2023-10-19 05:50:00|11820.7|11810.7|11816.7|11806.7|11825.7|11815.7|11814.7|11804.7|2145
1697694900000|2023-10-19 05:55:00|11815.7|11805.7|11823.7|11813.7|11829.7|11819.7|11806.7|11796.7|2557
1697695200000|2023-10-19 06:00:00|11825.7|11815.7|11844.7|11834.7|11858.7|11848.7|11819.7|11809.7|4644
1697695500000|2023-10-19 06:05:00|11843.7|11833.7|11825.7|11815.7|11856.7|11846.7|11821.7|11811.7|3713
1697695800000|2023-10-19 06:10:00|11824.7|11814.7|11830.7|11820.7|11839.7|11829.7|11824.7|11814.7|2952
1697696100000|2023-10-19 06:15:00|11829.7|11819.7|11834.7|11824.7|11847.7|11837.7|11829.7|11819.7|2146
1697696400000|2023-10-19 06:20:00|11835.7|11825.7|11841.7|11831.7|11847.7|11837.7|11832.7|11822.7|1919
1697696700000|2023-10-19 06:25:00|11842.7|11832.7|11833.7|11823.7|11848.7|11838.7|11832.7|11822.7|2504
1697697000000|2023-10-19 06:30:00|11834.7|11824.7|11805.7|11795.7|11835.7|11825.7|11803.7|11793.7|5434
1697697300000|2023-10-19 06:35:00|11804.7|11794.7|11810.7|11800.7|11811.7|11801.7|11795.7|11785.7|4426
1697697600000|2023-10-19 06:40:00|11811.7|11801.7|11798.7|11788.7|11811.7|11801.7|11797.7|11787.7|3388
1697697900000|2023-10-19 06:45:00|11800.7|11790.7|11782.7|11772.7|11801.7|11791.7|11778.7|11768.7|6131
1697698200000|2023-10-19 06:50:00|11783.7|11773.7|11776.7|11766.7|11785.7|11775.7|11773.7|11763.7|6770
1697698500000|2023-10-19 06:55:00|11777.7|11767.7|11783.7|11773.7|11787.7|11777.7|11777.7|11767.7|4842
1697698800000|2023-10-19 07:00:00|11782.7|11771.7|11792.7|11781.7|11795.7|11784.7|11780.7|11769.7|3380
1697699100000|2023-10-19 07:05:00|11793.7|11782.7|11792.7|11781.7|11795.7|11784.7|11787.7|11776.7|1278
1697699400000|2023-10-19 07:10:00|11793.7|11782.7|11797.7|11785.7|11797.7|11786.7|11790.7|11779.7|1569
1697699700000|2023-10-19 07:15:00|11796.7|11784.7|11799.7|11788.7|11800.7|11789.7|11790.7|11779.7|1324
1697700000000|2023-10-19 07:20:00|11800.7|11789.7|11802.7|11791.7|11804.7|11793.7|11799.7|11789.7|1534
1697700300000|2023-10-19 07:25:00|11803.7|11792.7|11803.7|11792.7|11804.7|11793.7|11802.7|11791.7|2245
1697700600000|2023-10-19 07:30:00|11802.7|11791.7|11805.7|11794.7|11805.7|11794.7|11802.7|11791.7|871
1697700900000|2023-10-19 07:35:00|11806.7|11793.7|11800.7|11789.7|11806.7|11794.7|11800.7|11789.7|504
1697701200000|2023-10-19 07:40:00|11801.7|11790.7|11800.7|11788.7|11802.7|11791.7|11797.7|11786.7|741
1697701500000|2023-10-19 07:45:00|11801.7|11789.7|11793.7|11782.7|11801.7|11790.7|11790.7|11778.7|964
1697701800000|2023-10-19 07:50:00|11794.7|11781.7|11789.7|11778.7|11794.7|11783.7|11788.7|11777.7|1707
1697702100000|2023-10-19 07:55:00|11790.7|11777.7|11786.7|11775.7|11794.7|11782.7|11785.7|11774.7|1434
1697702400000|2023-10-19 08:00:00|11785.7|11774.7|11786.7|11775.7|11792.7|11781.7|11779.7|11767.7|1882
1697702700000|2023-10-19 08:05:00|11785.7|11774.7|11778.7|11767.7|11786.7|11774.7|11778.7|11766.7|1167
1697703000000|2023-10-19 08:10:00|11779.7|11768.7|11773.7|11762.7|11782.7|11771.7|11773.7|11761.7|1197
1697703300000|2023-10-19 08:15:00|11775.7|11763.7|11780.7|11769.7|11785.7|11774.7|11773.7|11762.7|2946
1697703600000|2023-10-19 08:20:00|11779.7|11768.7|11780.7|11769.7|11781.7|11770.7|11778.7|11767.7|1074
1697703900000|2023-10-19 08:25:00|11781.7|11768.7|11780.7|11768.7|11787.7|11776.7|11779.7|11768.7|2831
1697704200000|2023-10-19 08:30:00|11792.5|11768.5|11792.4|11768.4|11796|11772|11789.7|11765.7|0
1697704500000|2023-10-19 08:35:00|11792.8|11768.8|11786.1|11762.1|11796.1|11772.1|11785.9|11761.9|2973
1697704800000|2023-10-19 08:40:00|11785.9|11761.9|11794.3|11770.3|11795.7|11771.7|11785.9|11761.9|0
1697705100000|2023-10-19 08:45:00|11793.9|11769.9|11789.6|11765.6|11796.8|11772.8|11788.8|11764.8|0
1697705400000|2023-10-19 08:50:00|11789.8|11765.8|11794.5|11770.5|11794.9|11770.9|11788.9|11764.9|0
1697705700000|2023-10-19 08:55:00|11794.1|11770.1|11790.5|11766.5|11794.5|11770.5|11790.1|11766.1|0
1697706000000|2023-10-19 09:00:00|11785.7|11774.7|11790.7|11779.7|11791.7|11780.7|11783.7|11772.7|663
1697706300000|2023-10-19 09:05:00|11791.7|11778.7|11790.7|11779.7|11792.7|11780.7|11788.7|11777.7|123
1697706600000|2023-10-19 09:10:00|11789.7|11778.7|11788.7|11777.7|11790.7|11779.7|11787.7|11776.7|95
1697706900000|2023-10-19 09:15:00|11789.7|11776.7|11781.7|11769.7|11789.7|11777.7|11780.7|11769.7|232
1697707200000|2023-10-19 09:20:00|11782.7|11770.7|11784.7|11773.7|11789.7|11778.7|11782.7|11770.7|251
1697707500000|2023-10-19 09:25:00|11783.7|11772.7|11779.7|11767.7|11785.7|11773.7|11779.7|11767.7|160
1697707800000|2023-10-19 09:30:00|11778.7|11768.7|11783.7|11772.7|11784.7|11773.7|11778.7|11767.7|314
1697708100000|2023-10-19 09:35:00|11784.7|11773.7|11785.7|11773.7|11785.7|11774.7|11782.7|11771.7|250
1697708400000|2023-10-19 09:40:00|11784.7|11774.7|11786.7|11775.7|11787.7|11775.7|11782.7|11771.7|130
1697708700000|2023-10-19 09:45:00|11787.7|11776.7|11788.7|11777.7|11791.7|11780.7|11787.7|11776.7|170
1697709000000|2023-10-19 09:50:00|11789.7|11778.7|11795.7|11784.7|11796.7|11785.7|11787.7|11775.7|280
1697709300000|2023-10-19 09:55:00|11796.7|11785.7|11796.7|11785.7|11798.7|11786.7|11793.7|11782.7|136
1697709600000|2023-10-19 10:00:00|11797.7|11786.7|11799.7|11787.7|11800.7|11789.7|11796.7|11785.7|119
1697709900000|2023-10-19 10:05:00|11800.7|11788.7|11799.7|11787.7|11801.7|11790.7|11798.7|11787.7|80
1697710200000|2023-10-19 10:10:00|11798.7|11786.7|11800.7|11789.7|11801.7|11790.7|11797.7|11786.7|422
1697710500000|2023-10-19 10:15:00|11799.7|11788.7|11798.7|11787.7|11801.7|11790.7|11798.7|11787.7|93
1697710800000|2023-10-19 10:20:00|11797.7|11786.7|11797.7|11786.7|11798.7|11787.7|11797.7|11786.7|71
1697711100000|2023-10-19 10:25:00|11796.7|11785.7|11797.7|11786.7|11797.7|11786.7|11795.7|11784.7|87
1697711400000|2023-10-19 10:30:00|11798.7|11787.7|11801.7|11789.7|11802.7|11791.7|11797.7|11786.7|107
1697711700000|2023-10-19 10:35:00|11800.7|11790.7|11801.7|11790.7|11804.7|11792.7|11800.7|11790.7|77
1697712000000|2023-10-19 10:40:00|11802.7|11791.7|11803.7|11792.7|11804.7|11792.7|11801.7|11790.7|116
1697712300000|2023-10-19 10:45:00|11804.7|11793.7|11804.7|11793.7|11806.7|11794.7|11803.7|11792.7|84
1697712600000|2023-10-19 10:50:00|11803.7|11792.7|11804.7|11793.7|11806.7|11794.7|11803.7|11792.7|126
1697712900000|2023-10-19 10:55:00|11805.7|11794.7|11807.7|11796.7|11807.7|11796.7|11804.7|11793.7|119
1697713200000|2023-10-19 11:00:00|11808.7|11797.7|11796.7|11785.7|11808.7|11797.7|11796.7|11784.7|381
1697713500000|2023-10-19 11:05:00|11795.7|11784.7|11787.7|11775.7|11795.7|11784.7|11786.7|11775.7|674
1697713800000|2023-10-19 11:10:00|11786.7|11774.7|11789.7|11777.7|11790.7|11779.7|11784.7|11772.7|437
1697714100000|2023-10-19 11:15:00|11790.7|11778.7|11788.7|11777.7|11791.7|11779.7|11786.7|11775.7|127
1697714400000|2023-10-19 11:20:00|11789.7|11778.7|11788.7|11776.7|11790.7|11779.7|11786.7|11775.7|94
1697714700000|2023-10-19 11:25:00|11789.7|11777.7|11788.7|11777.7|11790.7|11779.7|11786.7|11775.7|117
1697715000000|2023-10-19 11:30:00|11789.7|11778.7|11787.7|11776.7|11790.7|11779.7|11787.7|11776.7|174
1697715300000|2023-10-19 11:35:00|11788.7|11777.7|11782.7|11771.7|11788.7|11777.7|11781.7|11770.7|191
1697715600000|2023-10-19 11:40:00|11783.7|11772.7|11782.7|11771.7|11786.7|11775.7|11782.7|11771.7|310
1697715900000|2023-10-19 11:45:00|11783.7|11772.7|11783.7|11772.7|11784.7|11773.7|11782.7|11771.7|90
1697716200000|2023-10-19 11:50:00|11782.7|11771.7|11779.7|11768.7|11783.7|11772.7|11777.7|11766.7|203
1697716500000|2023-10-19 11:55:00|11778.7|11767.7|11780.7|11769.7|11780.7|11769.7|11776.7|11765.7|163
1697716800000|2023-10-19 12:00:00|11781.7|11770.7|11782.7|11771.7|11782.7|11771.7|11779.7|11768.7|46
1697717100000|2023-10-19 12:05:00|11783.7|11772.7|11781.7|11770.7|11785.7|11774.7|11780.7|11769.7|152
1697717400000|2023-10-19 12:10:00|11782.7|11771.7|11788.7|11776.7|11788.7|11777.7|11781.7|11770.7|79
1697717700000|2023-10-19 12:15:00|11787.7|11775.7|11790.7|11778.7|11790.7|11779.7|11785.7|11773.7|46
1697718000000|2023-10-19 12:20:00|11791.7|11779.7|11792.7|11780.7|11792.7|11781.7|11790.7|11779.7|57
1697718300000|2023-10-19 12:25:00|11791.7|11781.7|11788.7|11776.7|11793.7|11782.7|11788.7|11776.7|188
1697718600000|2023-10-19 12:30:00|11786.7|11775.7|11790.7|11779.7|11792.7|11780.7|11785.7|11773.7|192
1697718900000|2023-10-19 12:35:00|11791.7|11780.7|11797.7|11786.7|11797.7|11786.7|11787.7|11776.7|161
1697719200000|2023-10-19 12:40:00|11796.7|11785.7|11795.7|11784.7|11797.7|11786.7|11792.7|11781.7|161
1697719500000|2023-10-19 12:45:00|11796.7|11785.7|11798.7|11787.7|11799.7|11787.7|11794.7|11783.7|166
1697719800000|2023-10-19 12:50:00|11799.7|11786.7|11801.7|11790.7|11801.7|11790.7|11796.7|11785.7|192
1697720100000|2023-10-19 12:55:00|11800.7|11789.7|11797.7|11786.7|11801.7|11789.7|11796.7|11785.7|471
1697720400000|2023-10-19 13:00:00|11798.7|11787.7|11802.7|11791.7|11803.7|11792.7|11795.7|11784.7|229
1697720700000|2023-10-19 13:05:00|11801.7|11790.7|11804.7|11793.7|11807.7|11796.7|11800.7|11788.7|190
1697721000000|2023-10-19 13:10:00|11805.7|11794.7|11803.7|11792.7|11805.7|11794.7|11802.7|11791.7|138
1697721300000|2023-10-19 13:15:00|11804.7|11793.7|11809.7|11797.7|11809.7|11798.7|11803.7|11792.7|78
1697721600000|2023-10-19 13:20:00|11808.7|11796.7|11805.7|11793.7|11808.7|11796.7|11803.7|11792.7|71
1697721900000|2023-10-19 13:25:00|11804.7|11794.7|11804.7|11793.7|11805.7|11794.7|11802.7|11791.7|133
1697722200000|2023-10-19 13:30:00|11803.7|11792.7|11811.7|11800.7|11817.7|11806.7|11802.7|11791.7|1244
1697722500000|2023-10-19 13:35:00|11812.7|11799.7|11812.7|11801.7|11814.7|11803.7|11803.7|11792.7|698
1697722800000|2023-10-19 13:40:00|11813.7|11802.7|11809.7|11798.7|11815.7|11803.7|11806.7|11795.7|422
1697723100000|2023-10-19 13:45:00|11810.7|11799.7|11812.7|11801.7|11813.7|11802.7|11808.7|11797.7|314
1697723400000|2023-10-19 13:50:00|11813.7|11802.7|11810.7|11799.7|11814.7|11803.7|11806.7|11795.7|298
1697723700000|2023-10-19 13:55:00|11811.7|11800.7|11813.7|11802.7|11817.7|11805.7|11810.7|11799.7|533
1697724000000|2023-10-19 14:00:00|11814.7|11803.7|11813.7|11802.7|11814.7|11803.7|11807.7|11796.7|506
1697724300000|2023-10-19 14:05:00|11812.7|11801.7|11811.7|11800.7|11815.7|11804.7|11808.7|11797.7|232
1697724600000|2023-10-19 14:10:00|11812.7|11801.7|11813.7|11801.7|11817.7|11805.7|11811.7|11800.7|343
1697724900000|2023-10-19 14:15:00|11814.7|11802.7|11800.7|11789.7|11816.7|11805.7|11800.7|11789.7|221
1697725200000|2023-10-19 14:20:00|11799.7|11788.7|11800.7|11789.7|11803.7|11792.7|11792.7|11781.7|399
1697725500000|2023-10-19 14:25:00|11801.7|11788.7|11792.7|11781.7|11802.7|11791.7|11792.7|11781.7|368
1697725800000|2023-10-19 14:30:00|11791.7|11780.7|11799.7|11787.7|11799.7|11787.7|11790.7|11779.7|530
1697726100000|2023-10-19 14:35:00|11798.7|11788.7|11802.7|11791.7|11804.7|11793.7|11798.7|11787.7|231
1697726400000|2023-10-19 14:40:00|11801.7|11790.7|11801.7|11790.7|11806.7|11795.7|11801.7|11789.7|189
1697726700000|2023-10-19 14:45:00|11802.7|11791.7|11795.7|11784.7|11802.7|11791.7|11794.7|11783.7|485
1697727000000|2023-10-19 14:50:00|11794.7|11783.7|11793.7|11781.7|11796.7|11785.7|11791.7|11780.7|439
1697727300000|2023-10-19 14:55:00|11792.7|11782.7|11793.7|11782.7|11796.7|11785.7|11792.7|11781.7|289
1697727600000|2023-10-19 15:00:00|11794.7|11781.7|11798.7|11787.7|11800.7|11789.7|11791.7|11780.7|207
1697727900000|2023-10-19 15:05:00|11799.7|11788.7|11803.7|11792.7|11807.7|11796.7|11798.7|11787.7|181
1697728200000|2023-10-19 15:10:00|11804.7|11793.7|11807.7|11796.7|11810.7|11799.7|11803.7|11792.7|424
1697728500000|2023-10-19 15:15:00|11808.7|11797.7|11806.7|11794.7|11808.7|11797.7|11803.7|11792.7|218
1697728800000|2023-10-19 15:20:00|11805.7|11793.7|11808.7|11797.7|11808.7|11797.7|11800.7|11789.7|166
1697729100000|2023-10-19 15:25:00|11809.7|11798.7|11809.7|11798.7|11812.7|11801.7|11808.7|11797.7|173
1697729400000|2023-10-19 15:30:00|11808.7|11797.7|11811.7|11800.7|11814.7|11803.7|11807.7|11796.7|254
1697729700000|2023-10-19 15:35:00|11810.7|11799.7|11811.7|11800.7|11814.7|11803.7|11809.7|11798.7|102
1697730000000|2023-10-19 15:40:00|11810.7|11799.7|11813.7|11802.7|11814.7|11802.7|11810.7|11799.7|194
1697730300000|2023-10-19 15:45:00|11812.7|11801.7|11810.7|11799.7|11813.7|11802.7|11809.7|11798.7|116
1697730600000|2023-10-19 15:50:00|11809.7|11798.7|11809.7|11798.7|11811.7|11800.7|11808.7|11797.7|79
1697730900000|2023-10-19 15:55:00|11808.7|11797.7|11804.7|11793.7|11809.7|11798.7|11801.7|11790.7|154
1697731200000|2023-10-19 16:00:00|11803.7|11792.7|11821.7|11809.7|11828.7|11816.7|11795.7|11784.7|1056
1697731500000|2023-10-19 16:05:00|11820.7|11810.7|11817.7|11806.7|11823.7|11811.7|11813.7|11802.7|246
1697731800000|2023-10-19 16:10:00|11818.7|11805.7|11820.7|11809.7|11822.7|11810.7|11814.7|11803.7|131
1697732100000|2023-10-19 16:15:00|11819.7|11808.7|11827.7|11815.7|11829.7|11817.7|11818.7|11806.7|100
1697732400000|2023-10-19 16:20:00|11826.7|11816.7|11833.7|11822.7|11837.7|11826.7|11826.7|11816.7|629
1697732700000|2023-10-19 16:25:00|11832.7|11821.7|11812.7|11801.7|11833.7|11821.7|11810.7|11799.7|607
1697733000000|2023-10-19 16:30:00|11813.7|11802.7|11799.7|11788.7|11814.7|11803.7|11797.7|11785.7|727
1697733300000|2023-10-19 16:35:00|11798.7|11787.7|11792.7|11781.7|11799.7|11788.7|11791.7|11780.7|996
1697733600000|2023-10-19 16:40:00|11793.7|11780.7|11798.7|11787.7|11802.7|11791.7|11792.7|11780.7|668
1697733900000|2023-10-19 16:45:00|11799.7|11788.7|11807.7|11796.7|11808.7|11797.7|11799.7|11787.7|265
1697734200000|2023-10-19 16:50:00|11808.7|11797.7|11816.7|11804.7|11816.7|11805.7|11805.7|11794.7|257
1697734500000|2023-10-19 16:55:00|11815.7|11803.7|11818.7|11807.7|11820.7|11809.7|11813.7|11801.7|253
1697734800000|2023-10-19 17:00:00|11819.7|11808.7|11821.7|11810.7|11827.7|11815.7|11818.7|11807.7|453
1697735100000|2023-10-19 17:05:00|11822.7|11811.7|11827.7|11815.7|11831.7|11820.7|11821.7|11810.7|355
1697735400000|2023-10-19 17:10:00|11826.7|11816.7|11824.7|11812.7|11829.7|11818.7|11823.7|11811.7|233
1697735700000|2023-10-19 17:15:00|11823.7|11813.7|11828.7|11816.7|11830.7|11818.7|11822.7|11811.7|173
1697736000000|2023-10-19 17:20:00|11827.7|11815.7|11823.7|11812.7|11830.7|11819.7|11821.7|11810.7|247
1697736300000|2023-10-19 17:25:00|11822.7|11811.7|11824.7|11813.7|11825.7|11814.7|11820.7|11808.7|144
1697736600000|2023-10-19 17:30:00|11825.7|11814.7|11822.7|11811.7|11829.7|11818.7|11822.7|11810.7|131
1697736900000|2023-10-19 17:35:00|11821.7|11810.7|11811.7|11799.7|11822.7|11811.7|11809.7|11798.7|290
1697737200000|2023-10-19 17:40:00|11810.7|11800.7|11808.7|11797.7|11811.7|11800.7|11806.7|11795.7|136
1697737500000|2023-10-19 17:45:00|11807.7|11796.7|11810.7|11799.7|11812.7|11801.7|11807.7|11796.7|85
1697737800000|2023-10-19 17:50:00|11811.7|11800.7|11812.7|11800.7|11813.7|11802.7|11808.7|11797.7|64
1697738100000|2023-10-19 17:55:00|11813.7|11801.7|11813.7|11802.7|11815.7|11804.7|11811.7|11800.7|99
1697738400000|2023-10-19 18:00:00|11814.7|11803.7|11815.7|11804.7|11817.7|11806.7|11812.7|11800.7|77
1697738700000|2023-10-19 18:05:00|11814.7|11803.7|11813.7|11802.7|11815.7|11804.7|11812.7|11801.7|84
1697739000000|2023-10-19 18:10:00|11814.7|11803.7|11814.7|11803.7|11817.7|11806.7|11812.7|11801.7|195
1697739300000|2023-10-19 18:15:00|11815.7|11802.7|11814.7|11803.7|11816.7|11805.7|11812.7|11801.7|77
1697739600000|2023-10-19 18:20:00|11815.7|11802.7|11808.7|11797.7|11815.7|11803.7|11808.7|11796.7|333
1697739900000|2023-10-19 18:25:00|11807.7|11796.7|11803.7|11792.7|11810.7|11799.7|11803.7|11792.7|368
1697740200000|2023-10-19 18:30:00|11802.7|11791.7|11791.7|11780.7|11802.7|11791.7|11787.7|11776.7|1390
1697740500000|2023-10-19 18:35:00|11790.7|11779.7|11790.7|11779.7|11790.7|11779.7|11785.7|11774.7|236
1697740800000|2023-10-19 18:40:00|11789.7|11778.7|11787.2|11777.2|11789.7|11778.7|11786.7|11775.7|178
1697741100000|2023-10-19 18:45:00|11788.2|11778.2|11783.2|11773.2|11789.2|11779.2|11782.2|11772.2|225
1697741400000|2023-10-19 18:50:00|11783.7|11773.7|11782.2|11772.2|11785.2|11775.2|11781.2|11771.2|173
1697741700000|2023-10-19 18:55:00|11782.7|11772.7|11782.7|11772.7|11784.7|11774.7|11780.7|11770.7|261
1697742000000|2023-10-19 19:00:00|11783.2|11773.2|11789.2|11779.2|11789.2|11779.2|11782.2|11772.2|181
1697742300000|2023-10-19 19:05:00|11788.2|11778.2|11788.2|11778.2|11790.2|11780.2|11787.2|11777.2|72
1697742600000|2023-10-19 19:10:00|11787.7|11777.7|11785.2|11775.2|11790.2|11780.2|11785.2|11775.2|112
1697742900000|2023-10-19 19:15:00|11785.7|11775.7|11782.7|11772.7|11786.7|11776.7|11782.7|11772.7|284
1697743200000|2023-10-19 19:20:00|11783.2|11773.2|11781.7|11771.7|11783.7|11773.7|11780.2|11770.2|194
1697743500000|2023-10-19 19:25:00|11781.2|11771.2|11783.7|11773.7|11783.7|11773.7|11780.7|11770.7|60
1697743800000|2023-10-19 19:30:00|11784.2|11774.2|11789.2|11779.2|11789.2|11779.2|11784.2|11774.2|142
1697744100000|2023-10-19 19:35:00|11788.7|11778.7|11787.2|11777.2|11790.2|11780.2|11787.2|11777.2|177
1697744400000|2023-10-19 19:40:00|11786.2|11776.2|11784.2|11774.2|11787.2|11777.2|11784.2|11774.2|202
1697744700000|2023-10-19 19:45:00|11785.2|11775.2|11788.7|11778.7|11790.2|11780.2|11784.2|11774.2|563
1697745000000|2023-10-19 19:50:00|11789.2|11779.2|11792.2|11782.2|11793.2|11783.2|11788.7|11778.7|170
1697745300000|2023-10-19 19:55:00|11791.7|11781.7|11795.2|11785.2|11796.2|11786.2|11790.7|11780.7|155
1697745600000|2023-10-19 20:00:00|11795.7|11785.7|11788.7|11778.7|11796.2|11786.2|11788.7|11778.7|57
1697745900000|2023-10-19 20:05:00|11788.2|11778.2|11787.7|11777.7|11789.2|11779.2|11787.2|11777.2|66
1697746200000|2023-10-19 20:10:00|11787.2|11777.2|11786.2|11776.2|11788.2|11778.2|11786.2|11776.2|13
1697746500000|2023-10-19 20:15:00|11786.7|11776.7|11787.7|11777.7|11787.7|11777.7|11786.7|11776.7|0
1697746800000|2023-10-19 20:20:00|11788.2|11778.2|11786.2|11776.2|11788.2|11778.2|11785.7|11775.7|21
1697747100000|2023-10-19 20:25:00|11785.7|11775.7|11784.2|11774.2|11786.2|11776.2|11784.2|11774.2|69
1697747400000|2023-10-19 20:30:00|11783.2|11773.2|11784.7|11774.7|11784.7|11774.7|11783.2|11773.2|30
1697747700000|2023-10-19 20:35:00|11783.7|11773.7|11780.7|11770.7|11783.7|11773.7|11780.7|11770.7|48
1697748000000|2023-10-19 20:40:00|11780.2|11770.2|11781.7|11771.7|11781.7|11771.7|11780.2|11770.2|38
1697748300000|2023-10-19 20:45:00|11781.2|11771.2|11780.7|11770.7|11782.2|11772.2|11780.7|11770.7|12
1697748600000|2023-10-19 20:50:00|11780.2|11770.2|11780.7|11770.7|11780.7|11770.7|11780.2|11770.2|29
1697748900000|2023-10-19 20:55:00|11781.2|11771.2|11781.2|11771.2|11782.2|11772.2|11780.7|11770.7|17
1697749200000|2023-10-19 21:00:00|11780.2|11770.2|11781.7|11771.7|11781.7|11771.7|11780.2|11770.2|34
1697749500000|2023-10-19 21:05:00|11781.2|11771.2|11780.7|11770.7|11781.2|11771.2|11780.7|11770.7|1
1697749800000|2023-10-19 21:10:00|11780.2|11770.2|11780.2|11770.2|11780.2|11770.2|11780.2|11770.2|1
1697750100000|2023-10-19 21:15:00|11786.9|11762.9|11787.3|11763.3|11787.8|11763.8|11786.9|11762.9|0
1697750400000|2023-10-19 21:20:00|11787.4|11763.4|11786.9|11762.9|11787.5|11763.5|11786.9|11762.9|0
1697750700000|2023-10-19 21:25:00|11786.8|11762.8|11786|11762|11786.8|11762.8|11785.5|11761.5|0
1697751000000|2023-10-19 21:30:00|11785.9|11761.9|11784.9|11760.9|11785.9|11761.9|11784.9|11760.9|0
1697751300000|2023-10-19 21:35:00|11785.1|11761.1|11784.7|11760.7|11785.6|11761.6|11784.7|11760.7|0
1697751600000|2023-10-19 21:40:00|11784.8|11760.8|11785.1|11761.1|11785.4|11761.4|11784.6|11760.6|0
1697751900000|2023-10-19 21:45:00|11785.2|11761.2|11784.8|11760.8|11785.2|11761.2|11784.8|11760.8|0
1697752200000|2023-10-19 21:50:00|11785.1|11761.1|11785.1|11761.1|11785.1|11761.1|11784.9|11760.9|0
1697752500000|2023-10-19 21:55:00|11785.4|11761.4|11784.8|11760.8|11785.5|11761.5|11784.8|11760.8|0
1697752800000|2023-10-19 22:00:00|11785|11761|11788.8|11764.8|11790.2|11766.2|11784.1|11760.1|0
1697753100000|2023-10-19 22:05:00|11788.4|11764.4|11784.1|11760.1|11788.4|11764.4|11778.7|11754.7|0
1697753400000|2023-10-19 22:10:00|11783.7|11759.7|11785.3|11761.3|11785.9|11761.9|11783.7|11759.7|0
1697753700000|2023-10-19 22:15:00|11785.7|11761.7|11784.9|11760.9|11785.8|11761.8|11781.7|11757.7|0
1697754000000|2023-10-19 22:20:00|11784.5|11760.5|11784|11760|11786.2|11762.2|11783.5|11759.5|0
1697754300000|2023-10-19 22:25:00|11783.5|11759.5|11781.4|11757.4|11784.4|11760.4|11781.4|11757.4|0
1697754600000|2023-10-19 22:30:00|11781.8|11757.8|11781.9|11757.9|11784.6|11760.6|11781.2|11757.2|0
1697754900000|2023-10-19 22:35:00|11782.1|11758.1|11783.7|11759.7|11784.4|11760.4|11782.1|11758.1|0
1697755200000|2023-10-19 22:40:00|11783.9|11759.9|11780.9|11756.9|11784.2|11760.2|11780.5|11756.5|0
1697755500000|2023-10-19 22:45:00|11781.7|11757.7|11780|11756|11781.8|11757.8|11779.6|11755.6|0
1697755800000|2023-10-19 22:50:00|11779.6|11755.6|11779.6|11755.6|11780.5|11756.5|11779.1|11755.1|0
1697756100000|2023-10-19 22:55:00|11780|11756|11779.1|11755.1|11780.5|11756.5|11779.1|11755.1|0
1697756400000|2023-10-19 23:00:00|11779.5|11755.5|11776.8|11752.8|11779.6|11755.6|11774.5|11750.5|0
1697756700000|2023-10-19 23:05:00|11777|11753|11776.6|11752.6|11778.2|11754.2|11775.9|11751.9|0
1697757000000|2023-10-19 23:10:00|11776.2|11752.2|11775.6|11751.6|11777.1|11753.1|11774.7|11750.7|0
1697757300000|2023-10-19 23:15:00|11776|11752|11773.4|11749.4|11776|11752|11772.5|11748.5|0
1697757600000|2023-10-19 23:20:00|11773|11749|11770.6|11746.6|11773|11749|11769.7|11745.7|0
1697757900000|2023-10-19 23:25:00|11771.1|11747.1|11774.5|11750.5|11774.5|11750.5|11771.1|11747.1|0
1697758200000|2023-10-19 23:30:00|11774.2|11750.2|11775.8|11751.8|11775.8|11751.8|11774|11750|0
1697758500000|2023-10-19 23:35:00|11775.6|11751.6|11774|11750|11776.3|11752.3|11774|11750|0
1697758800000|2023-10-19 23:40:00|11774.4|11750.4|11774.7|11750.7|11774.9|11750.9|11773.1|11749.1|0
1697759100000|2023-10-19 23:45:00|11774.3|11750.3|11774.8|11750.8|11775.2|11751.2|11773.4|11749.4|0
1697759400000|2023-10-19 23:50:00|11774.4|11750.4|11774.8|11750.8|11777.5|11753.5|11774.3|11750.3|0
1697759700000|2023-10-19 23:55:00|11774.4|11750.4|11777.9|11753.9|11778.3|11754.3|11773.9|11749.9|0
1697760000000|2023-10-20 00:00:00|11777.7|11753.7|11771.9|11747.9|11777.9|11753.9|11771.9|11747.9|0
1697760300000|2023-10-20 00:05:00|11772.1|11748.1|11774.3|11750.3|11775.2|11751.2|11768.9|11744.9|0
1697760600000|2023-10-20 00:10:00|11774.7|11750.7|11774.7|11750.7|11778.4|11754.4|11773.8|11749.8|0
1697760900000|2023-10-20 00:15:00|11774.3|11750.3|11773.4|11749.4|11776.1|11752.1|11771.7|11747.7|0
1697761200000|2023-10-20 00:20:00|11773.2|11749.2|11776|11752|11776.4|11752.4|11771.8|11747.8|0
1697761500000|2023-10-20 00:25:00|11776.4|11752.4|11775.8|11751.8|11776.8|11752.8|11774.4|11750.4|0
1697761800000|2023-10-20 00:30:00|11775.4|11751.4|11777.6|11753.6|11778.5|11754.5|11773.2|11749.2|0
1697762100000|2023-10-20 00:35:00|11777.2|11753.2|11780.6|11756.6|11781|11757|11777.2|11753.2|0
1697762400000|2023-10-20 00:40:00|11781|11757|11784.1|11760.1|11784.1|11760.1|11779.8|11755.8|0
1697762700000|2023-10-20 00:45:00|11783.9|11759.9|11776.9|11752.9|11783.9|11759.9|11776.4|11752.4|0
1697763000000|2023-10-20 00:50:00|11776.8|11752.8|11777.6|11753.6|11777.8|11753.8|11775.2|11751.2|0
1697763300000|2023-10-20 00:55:00|11777.8|11753.8|11781|11757|11781|11757|11776.4|11752.4|0
1697763600000|2023-10-20 01:00:00|11763.2|11753.2|11740.7|11730.7|11763.2|11753.2|11730.7|11720.7|4592
1697763900000|2023-10-20 01:05:00|11741.2|11731.2|11721.2|11711.2|11743.2|11733.2|11716.2|11706.2|3402
1697764200000|2023-10-20 01:10:00|11721.7|11711.7|11709.7|11699.7|11728.2|11718.2|11707.2|11697.2|3652
1697764500000|2023-10-20 01:15:00|11709.2|11699.2|11685.2|11675.2|11710.2|11700.2|11668.2|11658.2|7457
1697764800000|2023-10-20 01:20:00|11686.2|11676.2|11711.2|11701.2|11711.7|11701.7|11680.2|11670.2|4640
1697765100000|2023-10-20 01:25:00|11712.2|11702.2|11720.2|11710.2|11725.2|11715.2|11707.2|11697.2|3270
1697765400000|2023-10-20 01:30:00|11717.2|11707.2|11816.2|11806.2|11818.2|11808.2|11717.2|11707.2|23847
1697765700000|2023-10-20 01:35:00|11814.2|11804.2|11801.2|11791.2|11815.2|11805.2|11778.2|11768.2|11393
1697766000000|2023-10-20 01:40:00|11800.2|11790.2|11805.7|11795.7|11811.2|11801.2|11780.7|11770.7|12847
1697766300000|2023-10-20 01:45:00|11805.2|11795.2|11798.7|11788.7|11822.7|11812.7|11781.7|11771.7|7620
1697766600000|2023-10-20 01:50:00|11797.7|11787.7|11781.7|11771.7|11806.7|11796.7|11780.7|11770.7|3191
1697766900000|2023-10-20 01:55:00|11783.7|11773.7|11766.7|11756.7|11785.7|11775.7|11763.7|11753.7|4959
1697767200000|2023-10-20 02:00:00|11765.7|11755.7|11757.7|11747.7|11768.7|11758.7|11741.7|11731.7|3960
1697767500000|2023-10-20 02:05:00|11758.7|11748.7|11767.7|11757.7|11775.7|11765.7|11756.7|11746.7|2586
1697767800000|2023-10-20 02:10:00|11768.7|11758.7|11771.7|11761.7|11780.7|11770.7|11757.7|11747.7|2693
1697768100000|2023-10-20 02:15:00|11770.7|11760.7|11759.7|11749.7|11777.7|11767.7|11755.7|11745.7|2510
1697768400000|2023-10-20 02:20:00|11760.7|11750.7|11756.7|11746.7|11765.7|11755.7|11750.7|11740.7|2017
1697768700000|2023-10-20 02:25:00|11755.7|11745.7|11758.7|11748.7|11759.7|11749.7|11745.7|11735.7|1885
1697769000000|2023-10-20 02:30:00|11759.7|11749.7|11781.7|11771.7|11784.7|11774.7|11755.7|11745.7|1848
1697769300000|2023-10-20 02:35:00|11780.7|11770.7|11791.7|11781.7|11795.7|11785.7|11776.7|11766.7|2809
1697769600000|2023-10-20 02:40:00|11790.7|11780.7|11780.7|11770.7|11790.7|11780.7|11774.7|11764.7|2191
1697769900000|2023-10-20 02:45:00|11779.7|11769.7|11800.7|11790.7|11802.7|11792.7|11774.7|11764.7|2768
1697770200000|2023-10-20 02:50:00|11799.7|11789.7|11801.7|11791.7|11803.7|11793.7|11790.7|11780.7|2152
1697770500000|2023-10-20 02:55:00|11802.7|11792.7|11793.7|11783.7|11802.7|11792.7|11785.7|11775.7|1990
1697770800000|2023-10-20 03:00:00|11792.7|11782.7|11784.7|11774.7|11800.7|11790.7|11783.7|11773.7|2274
1697771100000|2023-10-20 03:05:00|11783.7|11773.7|11790.7|11780.7|11791.7|11781.7|11781.7|11771.7|1415
1697771400000|2023-10-20 03:10:00|11789.7|11779.7|11765.7|11755.7|11790.7|11780.7|11764.7|11754.7|2052
1697771700000|2023-10-20 03:15:00|11766.7|11756.7|11752.7|11742.7|11766.7|11756.7|11750.7|11740.7|1640
1697772000000|2023-10-20 03:20:00|11753.7|11743.7|11750.7|11740.7|11763.7|11753.7|11748.7|11738.7|1834
1697772300000|2023-10-20 03:25:00|11751.7|11741.7|11759.7|11749.7|11762.7|11752.7|11750.7|11740.7|857
1697772600000|2023-10-20 03:30:00|11758.7|11748.7|11758.7|11748.7|11765.7|11755.7|11756.7|11746.7|511
1697772900000|2023-10-20 03:35:00|11757.7|11747.7|11760.7|11750.7|11764.7|11754.7|11755.7|11745.7|504
1697773200000|2023-10-20 03:40:00|11759.7|11749.7|11765.7|11755.7|11765.7|11755.7|11757.7|11747.7|352
1697773500000|2023-10-20 03:45:00|11764.7|11754.7|11764.7|11754.7|11766.7|11756.7|11761.7|11751.7|267
1697773800000|2023-10-20 03:50:00|11765.7|11755.7|11766.7|11756.7|11767.7|11757.7|11764.7|11754.7|232
1697774100000|2023-10-20 03:55:00|11765.7|11755.7|11767.7|11757.7|11768.7|11758.7|11764.7|11754.7|246
1697774400000|2023-10-20 04:00:00|11768.7|11758.7|11774.7|11764.7|11775.7|11765.7|11766.7|11756.7|786
1697774700000|2023-10-20 04:05:00|11773.7|11763.7|11775.7|11765.7|11776.7|11766.7|11772.7|11762.7|769
1697775000000|2023-10-20 04:10:00|11776.7|11766.7|11776.7|11766.7|11777.7|11767.7|11775.7|11765.7|468
1697775300000|2023-10-20 04:15:00|11777.7|11767.7|11774.7|11764.7|11777.7|11767.7|11773.7|11763.7|547
1697775600000|2023-10-20 04:20:00|11775.7|11765.7|11775.7|11765.7|11777.7|11767.7|11774.7|11764.7|328
1697775900000|2023-10-20 04:25:00|11774.7|11764.7|11774.7|11764.7|11775.7|11765.7|11773.7|11763.7|367
1697776200000|2023-10-20 04:30:00|11775.7|11765.7|11775.7|11765.7|11776.7|11766.7|11774.7|11764.7|332
1697776500000|2023-10-20 04:35:00|11776.7|11766.7|11775.7|11765.7|11777.7|11767.7|11775.7|11765.7|362
1697776800000|2023-10-20 04:40:00|11776.7|11766.7|11775.7|11765.7|11776.7|11766.7|11774.7|11764.7|264
1697777100000|2023-10-20 04:45:00|11776.7|11766.7|11772.7|11762.7|11776.7|11766.7|11771.7|11761.7|311
1697777400000|2023-10-20 04:50:00|11773.7|11763.7|11770.7|11760.7|11773.7|11763.7|11770.7|11760.7|412
1697777700000|2023-10-20 04:55:00|11769.7|11759.7|11767.7|11757.7|11769.7|11759.7|11767.7|11757.7|298
1697778000000|2023-10-20 05:00:00|11766.7|11756.7|11745.7|11735.7|11778.7|11768.7|11743.7|11733.7|5389
1697778300000|2023-10-20 05:05:00|11744.7|11734.7|11731.7|11721.7|11748.7|11738.7|11728.7|11718.7|1933
1697778600000|2023-10-20 05:10:00|11730.7|11720.7|11729.7|11719.7|11733.7|11723.7|11724.7|11714.7|2125
1697778900000|2023-10-20 05:15:00|11728.7|11718.7|11731.7|11721.7|11738.7|11728.7|11728.7|11718.7|1582
1697779200000|2023-10-20 05:20:00|11732.7|11722.7|11715.7|11705.7|11732.7|11722.7|11713.7|11703.7|2321
1697779500000|2023-10-20 05:25:00|11716.7|11706.7|11725.7|11715.7|11728.7|11718.7|11708.7|11698.7|1870
1697779800000|2023-10-20 05:30:00|11724.7|11714.7|11718.7|11708.7|11733.7|11723.7|11718.7|11708.7|1659
1697780100000|2023-10-20 05:35:00|11719.7|11709.7|11702.7|11692.7|11721.7|11711.7|11699.7|11689.7|1867
1697780400000|2023-10-20 05:40:00|11703.7|11693.7|11701.7|11691.7|11710.7|11700.7|11691.7|11681.7|2654
1697780700000|2023-10-20 05:45:00|11700.7|11690.7|11709.7|11699.7|11709.7|11699.7|11696.7|11686.7|1593
1697781000000|2023-10-20 05:50:00|11707.7|11697.7|11691.7|11681.7|11710.7|11700.7|11687.7|11677.7|1958
1697781300000|2023-10-20 05:55:00|11692.7|11682.7|11721.7|11711.7|11735.7|11725.7|11690.7|11680.7|3402
1697781600000|2023-10-20 06:00:00|11720.7|11710.7|11693.7|11683.7|11728.7|11718.7|11690.7|11680.7|4119
1697781900000|2023-10-20 06:05:00|11692.7|11682.7|11695.7|11685.7|11703.7|11693.7|11690.7|11680.7|1764
1697782200000|2023-10-20 06:10:00|11696.7|11686.7|11695.7|11685.7|11701.7|11691.7|11691.7|11681.7|2028
1697782500000|2023-10-20 06:15:00|11694.7|11684.7|11697.7|11687.7|11714.7|11704.7|11694.7|11684.7|2844
1697782800000|2023-10-20 06:20:00|11696.7|11686.7|11725.7|11715.7|11727.7|11717.7|11695.7|11685.7|3221
1697783100000|2023-10-20 06:25:00|11726.7|11716.7|11717.7|11707.7|11731.7|11721.7|11710.7|11700.7|2189
1697783400000|2023-10-20 06:30:00|11716.7|11706.7|11729.7|11719.7|11730.7|11720.7|11710.7|11700.7|3544
1697783700000|2023-10-20 06:35:00|11727.7|11717.7|11723.7|11713.7|11737.7|11727.7|11712.7|11702.7|3904
1697784000000|2023-10-20 06:40:00|11724.7|11714.7|11711.7|11701.7|11724.7|11714.7|11708.7|11698.7|4033
1697784300000|2023-10-20 06:45:00|11710.7|11700.7|11706.7|11696.7|11710.7|11700.7|11699.7|11689.7|3335
1697784600000|2023-10-20 06:50:00|11705.7|11695.7|11719.7|11709.7|11721.7|11711.7|11703.7|11693.7|3409
1697784900000|2023-10-20 06:55:00|11717.7|11707.7|11732.7|11722.7|11734.7|11724.7|11716.7|11706.7|6309
1697785200000|2023-10-20 07:00:00|11733.7|11721.7|11729.7|11718.7|11733.7|11722.7|11728.7|11716.7|2081
1697785500000|2023-10-20 07:05:00|11730.7|11719.7|11733.7|11721.7|11739.7|11728.7|11730.7|11719.7|1582
1697785800000|2023-10-20 07:10:00|11732.7|11720.7|11727.7|11716.7|11735.7|11723.7|11725.7|11714.7|954
1697786100000|2023-10-20 07:15:00|11726.7|11715.7|11726.7|11715.7|11728.7|11717.7|11722.7|11711.7|523
1697786400000|2023-10-20 07:20:00|11727.7|11716.7|11729.7|11718.7|11730.7|11719.7|11725.7|11714.7|316
1697786700000|2023-10-20 07:25:00|11728.7|11717.7|11726.7|11715.7|11732.7|11721.7|11722.7|11711.7|483
1697787000000|2023-10-20 07:30:00|11727.7|11716.7|11725.7|11714.7|11729.7|11718.7|11724.7|11713.7|451
1697787300000|2023-10-20 07:35:00|11726.7|11715.7|11729.7|11718.7|11730.7|11719.7|11723.7|11712.7|826
1697787600000|2023-10-20 07:40:00|11728.7|11717.7|11727.7|11716.7|11729.7|11718.7|11725.7|11714.7|425
1697787900000|2023-10-20 07:45:00|11726.7|11715.7|11732.7|11720.7|11733.7|11722.7|11726.7|11715.7|569
1697788200000|2023-10-20 07:50:00|11731.7|11721.7|11734.7|11723.7|11736.7|11724.7|11731.7|11721.7|323
1697788500000|2023-10-20 07:55:00|11733.7|11722.7|11732.7|11721.7|11734.7|11723.7|11729.7|11718.7|818
1697788800000|2023-10-20 08:00:00|11731.7|11720.7|11728.7|11717.7|11734.7|11722.7|11722.7|11710.7|1096
1697789100000|2023-10-20 08:05:00|11729.7|11718.7|11727.7|11716.7|11733.7|11722.7|11726.7|11714.7|842
1697789400000|2023-10-20 08:10:00|11728.7|11715.7|11730.7|11719.7|11733.7|11721.7|11727.7|11715.7|1405
1697789700000|2023-10-20 08:15:00|11731.7|11720.7|11739.7|11727.7|11739.7|11728.7|11730.7|11719.7|594
1697790000000|2023-10-20 08:20:00|11738.7|11728.7|11741.7|11730.7|11743.7|11732.7|11736.7|11725.7|939
1697790300000|2023-10-20 08:25:00|11740.7|11729.7|11733.7|11720.7|11741.7|11730.7|11732.7|11720.7|1003
1697790600000|2023-10-20 08:30:00|11743.3|11719.3|11744.9|11720.9|11745.3|11721.3|11739.9|11715.9|0
1697790900000|2023-10-20 08:35:00|11744.7|11720.7|11748.2|11724.2|11748.8|11724.8|11741.8|11717.8|600
1697791200000|2023-10-20 08:40:00|11748.6|11724.6|11749|11725|11749.8|11725.8|11747|11723|0
1697791500000|2023-10-20 08:45:00|11748.6|11724.6|11749.4|11725.4|11751.7|11727.7|11748|11724|0
1697791800000|2023-10-20 08:50:00|11749|11725|11743.3|11719.3|11750.4|11726.4|11743.1|11719.1|0
1697792100000|2023-10-20 08:55:00|11742.9|11718.9|11743.7|11719.7|11747.1|11723.1|11740.9|11716.9|0
1697792400000|2023-10-20 09:00:00|11744.1|11720.1|11730.7|11719.7|11744.1|11720.1|11725.7|11711.7|508
1697792700000|2023-10-20 09:05:00|11731.7|11720.7|11731.7|11719.7|11734.7|11723.7|11730.7|11718.7|142
1697793000000|2023-10-20 09:10:00|11730.7|11720.7|11726.7|11715.7|11734.7|11723.7|11726.7|11714.7|308
1697793300000|2023-10-20 09:15:00|11727.7|11716.7|11725.7|11714.7|11727.7|11716.7|11721.7|11710.7|445
1697793600000|2023-10-20 09:20:00|11726.7|11715.7|11722.7|11711.7|11728.7|11717.7|11721.7|11709.7|223
1697793900000|2023-10-20 09:25:00|11723.7|11712.7|11713.7|11701.7|11723.7|11712.7|11712.7|11701.7|736
1697794200000|2023-10-20 09:30:00|11712.7|11702.7|11711.7|11699.7|11714.7|11703.7|11708.7|11697.7|485
1697794500000|2023-10-20 09:35:00|11710.7|11700.7|11714.7|11703.7|11715.7|11704.7|11709.7|11698.7|207
1697794800000|2023-10-20 09:40:00|11713.7|11702.7|11722.7|11710.7|11722.7|11710.7|11713.7|11702.7|125
1697795100000|2023-10-20 09:45:00|11721.7|11711.7|11720.7|11709.7|11722.7|11711.7|11718.7|11707.7|77
1697795400000|2023-10-20 09:50:00|11721.7|11710.7|11725.7|11714.7|11726.7|11715.7|11721.7|11710.7|135
1697795700000|2023-10-20 09:55:00|11726.7|11715.7|11716.7|11704.7|11729.7|11717.7|11715.7|11704.7|199
1697796000000|2023-10-20 10:00:00|11715.7|11705.7|11715.7|11704.7|11719.7|11708.7|11713.7|11702.7|269
1697796300000|2023-10-20 10:05:00|11716.7|11703.7|11719.7|11708.7|11720.7|11708.7|11715.7|11703.7|76
1697796600000|2023-10-20 10:10:00|11720.7|11709.7|11718.7|11707.7|11721.7|11710.7|11716.7|11705.7|46
1697796900000|2023-10-20 10:15:00|11719.7|11708.7|11718.7|11707.7|11721.7|11710.7|11716.7|11705.7|66
1697797200000|2023-10-20 10:20:00|11717.7|11706.7|11715.7|11704.7|11718.7|11707.7|11715.7|11704.7|40
1697797500000|2023-10-20 10:25:00|11716.7|11703.7|11710.7|11698.7|11716.7|11704.7|11708.7|11697.7|222
1697797800000|2023-10-20 10:30:00|11709.7|11699.7|11714.7|11702.7|11714.7|11702.7|11709.7|11699.7|114
1697798100000|2023-10-20 10:35:00|11713.7|11703.7|11715.7|11703.7|11716.7|11705.7|11710.7|11699.7|162
1697798400000|2023-10-20 10:40:00|11716.7|11704.7|11716.7|11705.7|11717.7|11706.7|11715.7|11704.7|74
1697798700000|2023-10-20 10:45:00|11714.7|11703.7|11712.7|11701.7|11716.7|11704.7|11709.7|11698.7|225
1697799000000|2023-10-20 10:50:00|11713.7|11702.7|11712.7|11701.7|11713.7|11702.7|11711.7|11700.7|37
1697799300000|2023-10-20 10:55:00|11713.7|11702.7|11713.7|11701.7|11715.7|11703.7|11710.7|11699.7|44
1697799600000|2023-10-20 11:00:00|11712.7|11700.7|11712.7|11700.7|11713.7|11702.7|11711.7|11699.7|17
1697799900000|2023-10-20 11:05:00|11713.7|11701.7|11711.7|11699.7|11713.7|11702.7|11710.7|11699.7|331
1697800200000|2023-10-20 11:10:00|11710.7|11700.7|11713.7|11701.7|11713.7|11702.7|11709.7|11698.7|271
1697800500000|2023-10-20 11:15:00|11712.7|11702.7|11712.7|11700.7|11715.7|11704.7|11710.7|11699.7|192
1697800800000|2023-10-20 11:20:00|11711.7|11699.7|11713.7|11702.7|11715.7|11703.7|11710.7|11699.7|93
1697801100000|2023-10-20 11:25:00|11712.7|11701.7|11718.7|11707.7|11719.7|11708.7|11711.7|11700.7|462
1697801400000|2023-10-20 11:30:00|11717.7|11706.7|11713.7|11701.7|11718.7|11707.7|11711.7|11700.7|262
1697801700000|2023-10-20 11:35:00|11712.7|11700.7|11712.7|11701.7|11712.7|11701.7|11709.7|11698.7|64
1697802000000|2023-10-20 11:40:00|11711.7|11700.7|11710.7|11698.7|11711.7|11701.7|11708.7|11697.7|33
1697802300000|2023-10-20 11:45:00|11709.7|11699.7|11712.7|11701.7|11714.7|11703.7|11709.7|11698.7|251
1697802600000|2023-10-20 11:50:00|11711.7|11700.7|11707.7|11696.7|11712.7|11701.7|11706.7|11695.7|169
1697802900000|2023-10-20 11:55:00|11708.7|11697.7|11705.7|11694.7|11710.7|11699.7|11705.7|11694.7|276
1697803200000|2023-10-20 12:00:00|11704.7|11693.7|11705.7|11694.7|11706.7|11695.7|11704.7|11693.7|305
1697803500000|2023-10-20 12:05:00|11706.7|11695.7|11703.7|11692.7|11706.7|11695.7|11702.7|11691.7|168
1697803800000|2023-10-20 12:10:00|11704.7|11693.7|11702.7|11691.7|11707.7|11696.7|11701.7|11690.7|384
1697804100000|2023-10-20 12:15:00|11701.7|11690.7|11698.7|11686.7|11702.7|11691.7|11697.7|11686.7|446
1697804400000|2023-10-20 12:20:00|11699.7|11687.7|11695.7|11684.7|11701.7|11690.7|11694.7|11683.7|329
1697804700000|2023-10-20 12:25:00|11694.7|11683.7|11695.7|11684.7|11698.7|11686.7|11691.7|11680.7|298
1697805000000|2023-10-20 12:30:00|11696.7|11685.7|11701.7|11690.7|11701.7|11690.7|11695.7|11684.7|57
1697805300000|2023-10-20 12:35:00|11700.7|11689.7|11700.7|11689.7|11701.7|11690.7|11699.7|11688.7|142
1697805600000|2023-10-20 12:40:00|11701.7|11690.7|11703.7|11692.7|11704.7|11693.7|11700.7|11689.7|107
1697805900000|2023-10-20 12:45:00|11704.7|11693.7|11703.7|11692.7|11705.7|11693.7|11702.7|11691.7|123
1697806200000|2023-10-20 12:50:00|11704.7|11693.7|11701.7|11690.7|11705.7|11694.7|11700.7|11689.7|137
1697806500000|2023-10-20 12:55:00|11700.7|11689.7|11704.7|11693.7|11704.7|11693.7|11700.7|11689.7|66
1697806800000|2023-10-20 13:00:00|11703.7|11692.7|11703.7|11691.7|11707.7|11696.7|11702.7|11691.7|144
1697807100000|2023-10-20 13:05:00|11702.7|11690.7|11701.7|11689.7|11702.7|11691.7|11697.7|11685.7|808
1697807400000|2023-10-20 13:10:00|11702.7|11690.7|11702.7|11691.7|11703.7|11692.7|11700.7|11689.7|128
1697807700000|2023-10-20 13:15:00|11701.7|11690.7|11702.7|11691.7|11702.7|11691.7|11700.7|11689.7|60
1697808000000|2023-10-20 13:20:00|11703.7|11692.7|11704.7|11693.7|11705.7|11693.7|11702.7|11690.7|133
1697808300000|2023-10-20 13:25:00|11705.7|11692.7|11706.7|11695.7|11708.7|11697.7|11704.7|11692.7|129
1697808600000|2023-10-20 13:30:00|11705.7|11694.7|11723.7|11712.7|11725.7|11714.7|11696.7|11685.7|963
1697808900000|2023-10-20 13:35:00|11722.7|11711.7|11716.7|11705.7|11725.7|11713.7|11710.7|11699.7|422
1697809200000|2023-10-20 13:40:00|11715.7|11704.7|11711.7|11700.7|11716.7|11705.7|11705.7|11694.7|285
1697809500000|2023-10-20 13:45:00|11712.7|11699.7|11720.7|11709.7|11721.7|11710.7|11708.7|11697.7|293
1697809800000|2023-10-20 13:50:00|11721.7|11708.7|11713.7|11702.7|11722.7|11711.7|11710.7|11699.7|356
1697810100000|2023-10-20 13:55:00|11714.7|11703.7|11714.7|11703.7|11721.7|11710.7|11712.7|11701.7|337
1697810400000|2023-10-20 14:00:00|11713.7|11702.7|11718.7|11707.7|11723.7|11712.7|11712.7|11700.7|785
1697810700000|2023-10-20 14:05:00|11719.7|11708.7|11711.7|11700.7|11719.7|11708.7|11708.7|11697.7|318
1697811000000|2023-10-20 14:10:00|11712.7|11701.7|11703.7|11692.7|11713.7|11701.7|11701.7|11690.7|437
1697811300000|2023-10-20 14:15:00|11704.7|11691.7|11707.7|11696.7|11707.7|11696.7|11702.7|11691.7|345
1697811600000|2023-10-20 14:20:00|11706.7|11695.7|11703.7|11692.7|11707.7|11696.7|11700.7|11689.7|245
1697811900000|2023-10-20 14:25:00|11704.7|11691.7|11696.7|11685.7|11704.7|11692.7|11696.7|11685.7|487
1697812200000|2023-10-20 14:30:00|11695.7|11684.7|11704.7|11693.7|11705.7|11693.7|11695.7|11683.7|435
1697812500000|2023-10-20 14:35:00|11705.7|11694.7|11699.7|11688.7|11707.7|11696.7|11699.7|11687.7|348
1697812800000|2023-10-20 14:40:00|11700.7|11689.7|11693.7|11682.7|11700.7|11689.7|11693.7|11682.7|354
1697813100000|2023-10-20 14:45:00|11692.7|11681.7|11696.7|11685.7|11698.7|11687.7|11689.7|11678.7|615
1697813400000|2023-10-20 14:50:00|11697.7|11686.7|11694.7|11682.7|11699.7|11688.7|11693.7|11682.7|437
1697813700000|2023-10-20 14:55:00|11693.7|11681.7|11692.7|11681.7|11693.7|11682.7|11683.7|11672.7|489
1697814000000|2023-10-20 15:00:00|11691.7|11680.7|11692.7|11681.7|11697.7|11686.7|11690.7|11679.7|371
1697814300000|2023-10-20 15:05:00|11693.7|11682.7|11691.7|11680.7|11695.7|11684.7|11690.7|11679.7|367
1697814600000|2023-10-20 15:10:00|11692.7|11681.7|11690.7|11679.7|11693.7|11682.7|11687.7|11676.7|304
1697814900000|2023-10-20 15:15:00|11691.7|11680.7|11678.7|11666.7|11691.7|11680.7|11676.7|11665.7|796
1697815200000|2023-10-20 15:20:00|11679.7|11667.7|11684.7|11672.7|11685.7|11674.7|11679.7|11667.7|360
1697815500000|2023-10-20 15:25:00|11683.7|11673.7|11684.7|11673.7|11686.7|11675.7|11679.7|11668.7|231
1697815800000|2023-10-20 15:30:00|11683.7|11672.7|11675.7|11663.7|11684.7|11673.7|11674.7|11663.7|376
1697816100000|2023-10-20 15:35:00|11676.7|11664.7|11679.7|11668.7|11682.7|11670.7|11676.7|11664.7|249
1697816400000|2023-10-20 15:40:00|11678.7|11667.7|11679.7|11668.7|11681.7|11670.7|11677.7|11666.7|171
1697816700000|2023-10-20 15:45:00|11678.7|11667.7|11680.7|11669.7|11683.7|11671.7|11677.7|11666.7|230
1697817000000|2023-10-20 15:50:00|11679.7|11668.7|11679.7|11668.7|11682.7|11671.7|11677.7|11665.7|278
1697817300000|2023-10-20 15:55:00|11680.7|11667.7|11681.7|11670.7|11683.7|11672.7|11679.7|11667.7|240
1697817600000|2023-10-20 16:00:00|11682.7|11671.7|11675.7|11664.7|11683.7|11672.7|11675.7|11663.7|232
1697817900000|2023-10-20 16:05:00|11674.7|11663.7|11673.7|11662.7|11675.7|11664.7|11670.7|11659.7|308
1697818200000|2023-10-20 16:10:00|11672.7|11661.7|11673.7|11662.7|11675.7|11664.7|11672.7|11660.7|169
1697818500000|2023-10-20 16:15:00|11672.7|11661.7|11678.7|11667.7|11679.7|11668.7|11671.7|11660.7|219
1697818800000|2023-10-20 16:20:00|11679.7|11668.7|11679.7|11668.7|11681.7|11669.7|11678.7|11666.7|131
1697819100000|2023-10-20 16:25:00|11678.7|11667.7|11672.7|11661.7|11678.7|11668.7|11671.7|11660.7|175
1697819400000|2023-10-20 16:30:00|11673.7|11662.7|11676.7|11665.7|11677.7|11666.7|11672.7|11661.7|206
1697819700000|2023-10-20 16:35:00|11677.7|11664.7|11676.7|11665.7|11679.7|11668.7|11674.7|11662.7|265
1697820000000|2023-10-20 16:40:00|11675.7|11664.7|11674.7|11663.7|11676.7|11665.7|11673.7|11661.7|193
1697820300000|2023-10-20 16:45:00|11675.7|11664.7|11678.7|11666.7|11678.7|11667.7|11675.7|11664.7|220
1697820600000|2023-10-20 16:50:00|11677.7|11667.7|11679.7|11668.7|11681.7|11670.7|11677.7|11666.7|187
1697820900000|2023-10-20 16:55:00|11678.7|11667.7|11684.7|11673.7|11684.7|11673.7|11678.7|11667.7|191
1697821200000|2023-10-20 17:00:00|11683.7|11672.7|11680.7|11669.7|11684.7|11673.7|11680.7|11669.7|198
1697821500000|2023-10-20 17:05:00|11679.7|11668.7|11678.7|11667.7|11681.7|11670.7|11678.7|11667.7|160
1697821800000|2023-10-20 17:10:00|11679.7|11668.7|11676.7|11664.7|11680.7|11669.7|11675.7|11664.7|320
1697822100000|2023-10-20 17:15:00|11675.7|11663.7|11688.7|11676.7|11689.7|11678.7|11674.7|11663.7|657
1697822400000|2023-10-20 17:20:00|11687.7|11677.7|11684.7|11673.7|11689.7|11678.7|11682.7|11670.7|197
1697822700000|2023-10-20 17:25:00|11683.7|11672.7|11682.7|11671.7|11685.7|11674.7|11681.7|11669.7|189
1697823000000|2023-10-20 17:30:00|11683.7|11672.7|11680.7|11669.7|11684.7|11672.7|11678.7|11667.7|105
1697823300000|2023-10-20 17:35:00|11679.7|11668.7|11677.7|11666.7|11681.7|11670.7|11677.7|11665.7|132
1697823600000|2023-10-20 17:40:00|11678.7|11665.7|11681.7|11670.7|11684.7|11673.7|11677.7|11665.7|171
1697823900000|2023-10-20 17:45:00|11682.7|11671.7|11674.7|11663.7|11682.7|11671.7|11674.7|11663.7|212
1697824200000|2023-10-20 17:50:00|11675.7|11664.7|11673.7|11662.7|11676.7|11665.7|11671.7|11660.7|234
1697824500000|2023-10-20 17:55:00|11674.7|11663.7|11674.7|11662.7|11674.7|11663.7|11672.7|11660.7|198
1697824800000|2023-10-20 18:00:00|11673.7|11663.7|11670.7|11659.7|11674.7|11663.7|11670.7|11659.7|132
1697825100000|2023-10-20 18:05:00|11669.7|11658.7|11672.7|11660.7|11672.7|11661.7|11669.7|11658.7|149
1697825400000|2023-10-20 18:10:00|11671.7|11659.7|11666.7|11654.7|11671.7|11660.7|11664.7|11653.7|244
1697825700000|2023-10-20 18:15:00|11665.7|11655.7|11662.7|11651.7|11667.7|11655.7|11662.7|11651.7|175
1697826000000|2023-10-20 18:20:00|11663.7|11650.7|11663.7|11652.7|11664.7|11653.7|11662.7|11650.7|108
1697826300000|2023-10-20 18:25:00|11662.7|11651.7|11662.7|11650.7|11664.7|11653.7|11661.7|11650.7|135
1697826600000|2023-10-20 18:30:00|11661.7|11651.7|11665.7|11654.7|11666.7|11655.7|11660.7|11649.7|141
1697826900000|2023-10-20 18:35:00|11664.7|11653.7|11664.7|11653.7|11666.7|11654.7|11662.7|11651.7|102
1697827200000|2023-10-20 18:40:00|11663.7|11652.7|11669.2|11659.2|11669.7|11659.2|11662.7|11651.7|434
1697827500000|2023-10-20 18:45:00|11668.7|11658.7|11670.2|11660.2|11671.2|11661.2|11668.7|11658.7|50
1697827800000|2023-10-20 18:50:00|11670.7|11660.7|11673.2|11663.2|11673.2|11663.2|11668.2|11658.2|107
1697828100000|2023-10-20 18:55:00|11673.7|11663.7|11675.7|11665.7|11677.2|11667.2|11673.7|11663.7|108
1697828400000|2023-10-20 19:00:00|11675.2|11665.2|11674.7|11664.7|11677.2|11667.2|11674.2|11664.2|49
1697828700000|2023-10-20 19:05:00|11675.2|11665.2|11674.2|11664.2|11676.2|11666.2|11674.2|11664.2|26
1697829000000|2023-10-20 19:10:00|11674.7|11664.7|11674.7|11664.7|11675.2|11665.2|11672.2|11662.2|108
1697829300000|2023-10-20 19:15:00|11674.2|11664.2|11675.7|11665.7|11676.7|11666.7|11673.2|11663.2|23
1697829600000|2023-10-20 19:20:00|11676.2|11666.2|11670.2|11660.2|11676.2|11666.2|11670.2|11660.2|73
1697829900000|2023-10-20 19:25:00|11669.7|11659.7|11673.2|11663.2|11674.2|11664.2|11667.2|11657.2|99
1697830200000|2023-10-20 19:30:00|11673.7|11663.7|11675.2|11665.2|11676.2|11666.2|11673.7|11663.7|113
1697830500000|2023-10-20 19:35:00|11675.7|11665.7|11671.7|11661.7|11676.2|11666.2|11671.7|11661.7|59
1697830800000|2023-10-20 19:40:00|11672.2|11662.2|11666.2|11656.2|11672.2|11662.2|11666.2|11656.2|108
1697831100000|2023-10-20 19:45:00|11665.7|11655.7|11662.7|11652.7|11666.7|11656.7|11661.2|11651.2|208
1697831400000|2023-10-20 19:50:00|11663.2|11653.2|11660.2|11650.2|11663.2|11653.2|11659.2|11649.2|170
1697831700000|2023-10-20 19:55:00|11661.2|11651.2|11662.2|11652.2|11664.2|11654.2|11660.2|11650.2|258
1697832000000|2023-10-20 20:00:00|11662.7|11652.7|11662.2|11652.2|11663.2|11653.2|11660.2|11650.2|44
1697832300000|2023-10-20 20:05:00|11662.7|11652.7|11660.2|11650.2|11664.2|11654.2|11659.2|11649.2|62
1697832600000|2023-10-20 20:10:00|11659.7|11649.7|11658.2|11648.2|11660.2|11650.2|11658.2|11648.2|25
1697832900000|2023-10-20 20:15:00|11658.7|11648.7|11655.7|11645.7|11658.7|11648.7|11655.2|11645.2|130
1697833200000|2023-10-20 20:20:00|11656.2|11646.2|11655.7|11645.7|11656.7|11646.7|11655.2|11645.2|22
1697833500000|2023-10-20 20:25:00|||||||||48
1697833800000|2023-10-20 20:30:00|11655.2|11645.2|11655.7|11645.7|11656.2|11646.2|11655.2|11645.2|49
1697834100000|2023-10-20 20:35:00|11656.2|11646.2|11654.7|11644.7|11656.2|11646.2|11654.7|11644.7|8
1697834400000|2023-10-20 20:40:00|11654.2|11644.2|11654.2|11644.2|11654.7|11644.7|11653.7|11643.7|62
1697834700000|2023-10-20 20:45:00|11654.7|11644.7|11654.7|11644.7|11655.2|11645.2|11653.7|11643.7|101
1697835000000|2023-10-20 20:50:00|11655.2|11645.2|11655.7|11645.7|11656.7|11646.7|11654.7|11644.7|66
1697835300000|2023-10-20 20:55:00|11656.2|11646.2|11654.2|11644.2|11656.7|11646.7|11652.2|11642.2|186
1698012000000|2023-10-22 22:00:00|11667.5|11643.5|11680.6|11656.6|11686.5|11662.5|11667.3|11643.3|0
1698012300000|2023-10-22 22:05:00|11680.8|11656.8|11683|11659|11684.8|11660.8|11678.8|11654.8|0
1698012600000|2023-10-22 22:10:00|11682.7|11658.7|11687|11663|11688.4|11664.4|11682.5|11658.5|0
1698012900000|2023-10-22 22:15:00|11686.6|11662.6|11683.9|11659.9|11687.9|11663.9|11683.9|11659.9|0
1698013200000|2023-10-22 22:20:00|11684.1|11660.1|11684.4|11660.4|11685.8|11661.8|11683.9|11659.9|0
1698013500000|2023-10-22 22:25:00|11683.4|11659.4|11683|11659|11683.8|11659.8|11683|11659|0
1698013800000|2023-10-22 22:30:00|11683.4|11659.4|11682.9|11658.9|11684.3|11660.3|11682.5|11658.5|0
1698014100000|2023-10-22 22:35:00|11683.3|11659.3|11681.3|11657.3|11685.2|11661.2|11679.7|11655.7|0
1698014400000|2023-10-22 22:40:00|11680.9|11656.9|11681.7|11657.7|11682.6|11658.6|11680.4|11656.4|0
1698014700000|2023-10-22 22:45:00|11682.1|11658.1|11683.1|11659.1|11684.5|11660.5|11682.1|11658.1|0
1698015000000|2023-10-22 22:50:00|11682.7|11658.7|11684|11660|11684.5|11660.5|11682.7|11658.7|0
1698015300000|2023-10-22 22:55:00|11684.4|11660.4|11688.4|11664.4|11688.4|11664.4|11684|11660|0
1698015600000|2023-10-22 23:00:00|11688|11664|11687.6|11663.6|11688.1|11664.1|11687|11663|0
1698015900000|2023-10-22 23:05:00|11687.8|11663.8|11689.4|11665.4|11689.4|11665.4|11687.6|11663.6|0
1698016200000|2023-10-22 23:10:00|11689.8|11665.8|11689.4|11665.4|11690.8|11666.8|11689.4|11665.4|0
1698016500000|2023-10-22 23:15:00|11689.8|11665.8|11688.5|11664.5|11690.4|11666.4|11688.5|11664.5|0
1698016800000|2023-10-22 23:20:00|11688.1|11664.1|11687|11663|11689.4|11665.4|11687|11663|0
1698017100000|2023-10-22 23:25:00|11687.2|11663.2|11686.1|11662.1|11687.4|11663.4|11685.2|11661.2|0
1698017400000|2023-10-22 23:30:00|11685.7|11661.7|11686.5|11662.5|11687.9|11663.9|11685.2|11661.2|0
1698017700000|2023-10-22 23:35:00|11686.1|11662.1|11687.4|11663.4|11687.8|11663.8|11686.1|11662.1|0
1698018000000|2023-10-22 23:40:00|11687.6|11663.6|11688.7|11664.7|11689.2|11665.2|11687.4|11663.4|0
1698018300000|2023-10-22 23:45:00|11688.9|11664.9|11688.3|11664.3|11689.2|11665.2|11686.7|11662.7|0
1698018600000|2023-10-22 23:50:00|11689.9|11665.9|11690.5|11666.5|11692.3|11668.3|11689.9|11665.9|0
1698018900000|2023-10-22 23:55:00|11690.7|11666.7|11692.3|11668.3|11692.8|11668.8|11690.5|11666.5|0
1698019200000|2023-10-23 00:00:00|11691.9|11667.9|11690.7|11666.7|11692.8|11668.8|11690.3|11666.3|0
1698019500000|2023-10-23 00:05:00|11690.3|11666.3|11691.3|11667.3|11692.2|11668.2|11690.3|11666.3|0
1698019800000|2023-10-23 00:10:00|11690.9|11666.9|11691.5|11667.5|11692.9|11668.9|11689.9|11665.9|0
1698020100000|2023-10-23 00:15:00|11691.1|11667.1|11687.8|11663.8|11692.3|11668.3|11687.4|11663.4|0
1698020400000|2023-10-23 00:20:00|11687.6|11663.6|11686.4|11662.4|11689.3|11665.3|11685.6|11661.6|0
1698020700000|2023-10-23 00:25:00|11686.8|11662.8|11684|11660|11686.8|11662.8|11682.6|11658.6|0
1698021000000|2023-10-23 00:30:00|11683.6|11659.6|11686.4|11662.4|11686.4|11662.4|11682.6|11658.6|0
1698021300000|2023-10-23 00:35:00|11686.3|11662.3|11685.8|11661.8|11686.3|11662.3|11684.6|11660.6|0
1698021600000|2023-10-23 00:40:00|11685.6|11661.6|11684.2|11660.2|11687.6|11663.6|11684|11660|0
1698021900000|2023-10-23 00:45:00|11683.8|11659.8|11671.4|11647.4|11687|11663|11671.4|11647.4|0
1698022200000|2023-10-23 00:50:00|11671.2|11647.2|11671.8|11647.8|11671.8|11647.8|11669.4|11645.4|0
1698022500000|2023-10-23 00:55:00|11672|11648|11673|11649|11673.5|11649.5|11671.2|11647.2|0
1698022800000|2023-10-23 01:00:00|11673.2|11649.2|11674.2|11664.2|11680.7|11670.7|11660.2|11649.2|4830
1698023100000|2023-10-23 01:05:00|11674.7|11664.7|11674.5|11664.5|11685|11675|11666.2|11656.2|1393
1698023400000|2023-10-23 01:10:00|11675|11665|11680|11670|11685.5|11675.5|11674.5|11664.5|896
1698023700000|2023-10-23 01:15:00|11679.5|11669.5|11710|11700|11714.5|11704.5|11678.5|11668.5|2510
1698024000000|2023-10-23 01:20:00|11709.5|11699.5|11707|11697|11722.5|11712.5|11697|11687|1953
1698024300000|2023-10-23 01:25:00|11706.5|11696.5|11686|11676|11710.5|11700.5|11674.5|11664.5|3246
1698024600000|2023-10-23 01:30:00|11686.5|11676.5|11703.5|11693.5|11706|11696|11648|11638|15888
1698024900000|2023-10-23 01:35:00|11704|11694|11731.5|11721.5|11732.5|11722.5|11684.5|11674.5|7920
1698025200000|2023-10-23 01:40:00|11732.5|11722.5|11718|11708|11748.5|11738.5|11715.5|11705.5|6984
1698025500000|2023-10-23 01:45:00|11719|11709|11722|11712|11732|11722|11710|11700|2275
1698025800000|2023-10-23 01:50:00|11723|11713|11691|11681|11730|11720|11684|11674|3871
1698026100000|2023-10-23 01:55:00|11690|11680|11698|11688|11707|11697|11685|11675|2835
1698026400000|2023-10-23 02:00:00|11700|11690|11695|11685|11723|11713|11692|11682|3100
1698026700000|2023-10-23 02:05:00|11697|11687|11710|11700|11727|11717|11697|11687|2572
1698027000000|2023-10-23 02:10:00|11709|11699|11710|11700|11718|11708|11705|11695|1266
1698027300000|2023-10-23 02:15:00|11709|11699|11692|11682|11710|11700|11680|11670|2415
1698027600000|2023-10-23 02:20:00|11691|11681|11690|11680|11701|11691|11683|11673|1586
1698027900000|2023-10-23 02:25:00|11691|11681|11695|11685|11698|11688|11684|11674|772
1698028200000|2023-10-23 02:30:00|11694|11684|11686|11676|11703|11693|11685|11675|1374
1698028500000|2023-10-23 02:35:00|11687|11677|11694|11684|11700|11690|11685|11675|1348
1698028800000|2023-10-23 02:40:00|11693|11683|11698|11688|11700|11690|11690|11680|868
1698029100000|2023-10-23 02:45:00|11697|11687|11690|11680|11703|11693|11687|11677|982
1698029400000|2023-10-23 02:50:00|11689|11679|11683|11673|11692|11682|11681|11671|802
1698029700000|2023-10-23 02:55:00|11684|11674|11676|11666|11687|11677|11673|11663|1428
1698030000000|2023-10-23 03:00:00|11675|11665|11669|11659|11685|11675|11666|11656|2099
1698030300000|2023-10-23 03:05:00|11670|11660|11679|11669|11680|11670|11663|11653|862
1698030600000|2023-10-23 03:10:00|11678|11668|11677|11667|11687|11677|11673|11663|1197
1698030900000|2023-10-23 03:15:00|11676|11666|11679|11669|11682|11672|11670|11660|864
1698031200000|2023-10-23 03:20:00|11680|11670|11682|11672|11687|11677|11673|11663|894
1698031500000|2023-10-23 03:25:00|11683|11673|11687|11677|11697|11687|11683|11673|995
1698031800000|2023-10-23 03:30:00|11688|11678|11699|11689|11699|11689|11685|11675|770
1698032100000|2023-10-23 03:35:00|11698|11688|11697|11687|11699|11689|11697|11687|588
1698032400000|2023-10-23 03:40:00|11698|11688|11701|11691|11701|11691|11696|11686|453
1698032700000|2023-10-23 03:45:00|11700|11690|11701|11691|11703|11693|11700|11690|376
1698033000000|2023-10-23 03:50:00|11700|11690|11700|11690|11701|11691|11700|11690|199
1698033300000|2023-10-23 03:55:00|11699|11689|11698|11688|11699|11689|11697|11687|245
1698033600000|2023-10-23 04:00:00|11699|11689|11701|11691|11701|11691|11698|11688|237
1698033900000|2023-10-23 04:05:00|11700|11690|11701|11691|11701|11691|11699|11689|212
1698034200000|2023-10-23 04:10:00|11700|11690|11701|11691|11701|11691|11700|11690|168
1698034500000|2023-10-23 04:15:00|11700|11690|11698|11688|11701|11691|11696|11686|286
1698034800000|2023-10-23 04:20:00|11700|11690|11700|11690|11702|11692|11699|11689|183
1698035100000|2023-10-23 04:25:00|11699|11689|11700|11690|11700|11690|11699|11689|99
1698035400000|2023-10-23 04:30:00|11699|11689|11700|11690|11700|11690|11699|11689|189
1698035700000|2023-10-23 04:35:00|11698|11688|11700|11690|11700|11690|11697|11687|307
1698036000000|2023-10-23 04:40:00|11699|11689|11700|11690|11702|11692|11699|11689|292
1698036300000|2023-10-23 04:45:00|11701|11691|11699|11689|11701|11691|11699|11689|239
1698036600000|2023-10-23 04:50:00|11700|11690|11701|11691|11702|11692|11698|11688|365
1698036900000|2023-10-23 04:55:00|11702|11692|11698|11688|11702|11692|11698|11688|942
1698037200000|2023-10-23 05:00:00|11699|11689|11707|11697|11707|11697|11692|11682|2125
1698037500000|2023-10-23 05:05:00|11708|11698|11709|11699|11742|11732|11707|11697|5222
1698037800000|2023-10-23 05:10:00|11710|11700|11692|11682|11712|11702|11692|11682|2106
1698038100000|2023-10-23 05:15:00|11693|11683|11705|11695|11705|11695|11692|11682|801
1698038400000|2023-10-23 05:20:00|11704|11694|11704|11694|11711|11701|11696|11686|1095
1698038700000|2023-10-23 05:25:00|11703|11693|11700|11690|11710|11700|11699|11689|855
1698039000000|2023-10-23 05:30:00|11701|11691|11706|11696|11714|11704|11700|11690|1050
1698039300000|2023-10-23 05:35:00|11707|11697|11714|11704|11716|11706|11698|11688|1245
1698039600000|2023-10-23 05:40:00|11713|11703|11696|11686|11720|11710|11695|11685|935
1698039900000|2023-10-23 05:45:00|11695|11685|11683|11673|11698|11688|11679|11669|1551
1698040200000|2023-10-23 05:50:00|11684|11674|11681|11671|11693|11683|11670|11660|1527
1698040500000|2023-10-23 05:55:00|11682|11672|11668|11658|11682|11672|11655|11645|2080
1698040800000|2023-10-23 06:00:00|11667|11657|11651|11641|11671|11661|11642|11632|2220
1698041100000|2023-10-23 06:05:00|11652|11642|11647|11637|11655|11645|11643|11633|1996
1698041400000|2023-10-23 06:10:00|11649|11639|11632|11622|11655|11645|11631|11621|2352
1698041700000|2023-10-23 06:15:00|11633|11623|11627|11617|11639|11629|11609|11599|4219
1698042000000|2023-10-23 06:20:00|11628|11618|11612|11602|11632|11622|11601|11591|3505
1698042300000|2023-10-23 06:25:00|11611|11601|11591|11581|11611|11601|11587|11577|5272
1698042600000|2023-10-23 06:30:00|11593|11583|11603|11593|11615|11605|11578|11568|8325
1698042900000|2023-10-23 06:35:00|11605|11595|11613|11603|11614|11604|11588|11578|3580
1698043200000|2023-10-23 06:40:00|11612|11602|11614|11604|11617|11607|11601|11591|2507
1698043500000|2023-10-23 06:45:00|11613|11603|11636|11626|11639|11629|11606|11596|5254
1698043800000|2023-10-23 06:50:00|11637|11627|11659|11649|11660|11650|11637|11627|5504
1698044100000|2023-10-23 06:55:00|11662|11652|11650|11640|11664|11654|11649|11639|5988
1698044400000|2023-10-23 07:00:00|11651|11639|11644|11633|11651|11640|11638|11627|2134
1698044700000|2023-10-23 07:05:00|11645|11634|11645|11634|11649|11638|11640|11629|586
1698045000000|2023-10-23 07:10:00|11644|11633|11645|11634|11648|11637|11640|11629|575
1698045300000|2023-10-23 07:15:00|11646|11635|11642|11631|11646|11635|11640|11628|457
1698045600000|2023-10-23 07:20:00|11643|11632|11646|11635|11648|11637|11643|11632|357
1698045900000|2023-10-23 07:25:00|11647|11636|11649|11638|11650|11639|11646|11634|593
1698046200000|2023-10-23 07:30:00|11648|11637|11645|11634|11652|11640|11645|11634|887
1698046500000|2023-10-23 07:35:00|11644|11633|11645|11634|11651|11639|11644|11633|512
1698046800000|2023-10-23 07:40:00|11646|11635|11643|11632|11647|11635|11640|11629|538
1698047100000|2023-10-23 07:45:00|11644|11631|11646|11634|11648|11637|11642|11631|632
1698047400000|2023-10-23 07:50:00|11645|11635|11642|11631|11649|11638|11642|11631|470
1698047700000|2023-10-23 07:55:00|11641|11630|11641|11629|11644|11633|11638|11627|734
1698048000000|2023-10-23 08:00:00|11642|11630|11643|11632|11644|11633|11641|11630|497
1698048300000|2023-10-23 08:05:00|11644|11633|11646|11635|11648|11637|11643|11633|370
1698048600000|2023-10-23 08:10:00|11645|11634|11647|11635|11650|11639|11645|11634|542
1698048900000|2023-10-23 08:15:00|11646|11636|11651|11640|11652|11641|11646|11636|259
1698049200000|2023-10-23 08:20:00|11652|11641|11654|11643|11659|11647|11650|11639|734
1698049500000|2023-10-23 08:25:00|11655|11644|11649|11638|11657|11646|11649|11638|647
1698049800000|2023-10-23 08:30:00|11656.8|11632.8|11654.6|11630.6|11657.5|11633.5|11649.3|11625.3|0
1698050100000|2023-10-23 08:35:00|11655|11631|11657.9|11633.9|11661.1|11637.1|11650.6|11626.6|743
1698050400000|2023-10-23 08:40:00|11657.5|11633.5|11655.9|11631.9|11659.2|11635.2|11654.3|11630.3|0
1698050700000|2023-10-23 08:45:00|11655.7|11631.7|11656.7|11632.7|11661.6|11637.6|11654.9|11630.9|0
1698051000000|2023-10-23 08:50:00|11656.3|11632.3|11653.5|11629.5|11659|11635|11651.1|11627.1|0
1698051300000|2023-10-23 08:55:00|11653.1|11629.1|11651.9|11627.9|11657.7|11633.7|11651.1|11627.1|0
1698051600000|2023-10-23 09:00:00|11639|11627|11641|11630|11644|11633|11639|11627|230
1698051900000|2023-10-23 09:05:00|11640|11629|11640|11629|11645|11633|11640|11629|259
1698052200000|2023-10-23 09:10:00|11641|11628|11636|11625|11641|11628|11635|11624|226
1698052500000|2023-10-23 09:15:00|11637|11626|11643|11631|11644|11632|11637|11626|87
1698052800000|2023-10-23 09:20:00|11642|11632|11642|11631|11643|11632|11642|11630|61
1698053100000|2023-10-23 09:25:00|11641|11630|11638|11627|11643|11631|11638|11627|76
1698053400000|2023-10-23 09:30:00|11639|11628|11630|11619|11640|11629|11630|11619|145
1698053700000|2023-10-23 09:35:00|11631|11620|11626|11614|11633|11621|11625|11614|156
1698054000000|2023-10-23 09:40:00|11625|11613|11626|11614|11627|11615|11624|11612|127
1698054300000|2023-10-23 09:45:00|11625|11615|11624|11612|11626|11615|11622|11611|134
1698054600000|2023-10-23 09:50:00|11625|11614|11624|11613|11625|11614|11623|11611|80
1698054900000|2023-10-23 09:55:00|11623|11612|11621|11610|11624|11613|11620|11609|52
1698055200000|2023-10-23 10:00:00|11622|11609|11622|11611|11622|11611|11620|11609|189
1698055500000|2023-10-23 10:05:00|11623|11612|11625|11613|11626|11615|11623|11612|55
1698055800000|2023-10-23 10:10:00|11624|11614|11625|11613|11627|11615|11624|11613|29
1698056100000|2023-10-23 10:15:00|11624|11614|11626|11614|11627|11616|11624|11613|14
1698056400000|2023-10-23 10:20:00|11625|11615|11629|11617|11629|11617|11625|11614|121
1698056700000|2023-10-23 10:25:00|11630|11619|11629|11617|11632|11621|11629|11617|126
1698057000000|2023-10-23 10:30:00|11630|11618|11630|11618|11631|11620|11628|11617|17
1698057300000|2023-10-23 10:35:00|11631|11619|11631|11620|11632|11621|11630|11619|15
1698057600000|2023-10-23 10:40:00|11632|11619|11633|11622|11633|11622|11630|11619|86
1698057900000|2023-10-23 10:45:00|11635|11624|11636|11624|11636|11624|11633|11622|87
1698058200000|2023-10-23 10:50:00|11635|11623|11637|11625|11637|11626|11634|11623|170
1698058500000|2023-10-23 10:55:00|11636|11624|11646|11635|11646|11635|11634|11623|464
1698058800000|2023-10-23 11:00:00|11647|11636|11670|11659|11671|11659|11646|11636|970
1698059100000|2023-10-23 11:05:00|11671|11660|11668|11656|11681|11670|11665|11654|1429
1698059400000|2023-10-23 11:10:00|11667|11655|11668|11657|11669|11657|11665|11653|243
1698059700000|2023-10-23 11:15:00|11671|11659|11671|11660|11674|11663|11670|11659|645
1698060000000|2023-10-23 11:20:00|11672|11661|11673|11662|11674|11662|11670|11658|268
1698060300000|2023-10-23 11:25:00|11674|11661|11675|11664|11676|11664|11673|11661|147
1698060600000|2023-10-23 11:30:00|11676|11665|11678|11667|11678|11667|11674|11662|190
1698060900000|2023-10-23 11:35:00|11677|11666|11685|11674|11686|11675|11676|11664|318
1698061200000|2023-10-23 11:40:00|11686|11673|11689|11678|11690|11679|11684|11673|564
1698061500000|2023-10-23 11:45:00|11690|11677|11690|11678|11691|11679|11686|11675|221
1698061800000|2023-10-23 11:50:00|11689|11679|11689|11677|11691|11679|11688|11677|181
1698062100000|2023-10-23 11:55:00|11688|11678|11690|11679|11690|11679|11688|11676|407
1698062400000|2023-10-23 12:00:00|11689|11678|11684|11672|11690|11679|11681|11670|466
1698062700000|2023-10-23 12:05:00|11685|11673|11684|11673|11687|11676|11684|11673|144
1698063000000|2023-10-23 12:10:00|11685|11672|11683|11672|11685|11673|11681|11669|138
1698063300000|2023-10-23 12:15:00|11682|11671|11682|11670|11683|11672|11680|11668|74
1698063600000|2023-10-23 12:20:00|11683|11671|11682|11670|11684|11673|11682|11670|22
1698063900000|2023-10-23 12:25:00|11681|11671|11689|11677|11692|11679|11681|11670|993
1698064200000|2023-10-23 12:30:00|11688|11676|11683|11672|11690|11679|11682|11671|424
1698064500000|2023-10-23 12:35:00|11682|11671|11685|11673|11687|11676|11682|11671|40
1698064800000|2023-10-23 12:40:00|11684|11672|11685|11674|11688|11676|11684|11672|225
1698065100000|2023-10-23 12:45:00|11686|11673|11682|11671|11686|11674|11681|11670|123
1698065400000|2023-10-23 12:50:00|11683|11670|11679|11668|11683|11672|11679|11668|157
1698065700000|2023-10-23 12:55:00|11680|11667|11677|11666|11680|11668|11676|11665|119
1698066000000|2023-10-23 13:00:00|11678|11667|11678|11667|11680|11669|11676|11665|166
1698066300000|2023-10-23 13:05:00|11679|11668|11676|11665|11681|11670|11676|11665|166
1698066600000|2023-10-23 13:10:00|11675|11664|11672|11660|11675|11664|11671|11660|222
1698066900000|2023-10-23 13:15:00|11671|11661|11675|11663|11675|11664|11671|11660|51
1698067200000|2023-10-23 13:20:00|11674|11664|11675|11664|11676|11665|11674|11662|103
1698067500000|2023-10-23 13:25:00|11676|11665|11673|11661|11676|11665|11673|11661|78
1698067800000|2023-10-23 13:30:00|11672|11660|11673|11662|11678|11667|11670|11659|350
1698068100000|2023-10-23 13:35:00|11674|11663|11665|11654|11674|11663|11665|11654|862
1698068400000|2023-10-23 13:40:00|11664|11653|11645|11634|11665|11653|11644|11633|903
1698068700000|2023-10-23 13:45:00|11646|11635|11671|11659|11673|11662|11646|11635|642
1698069000000|2023-10-23 13:50:00|11672|11660|11667|11656|11677|11666|11662|11651|368
1698069300000|2023-10-23 13:55:00|11666|11655|11673|11661|11673|11662|11665|11654|382
1698069600000|2023-10-23 14:00:00|11672|11662|11666|11655|11675|11664|11665|11654|195
1698069900000|2023-10-23 14:05:00|11665|11654|11673|11662|11674|11663|11664|11653|149
1698070200000|2023-10-23 14:10:00|11674|11663|11678|11666|11679|11668|11672|11661|279
1698070500000|2023-10-23 14:15:00|11677|11667|11681|11670|11681|11670|11672|11661|218
1698070800000|2023-10-23 14:20:00|11680|11669|11681|11670|11682|11670|11676|11665|334
1698071100000|2023-10-23 14:25:00|11680|11669|11677|11666|11680|11669|11675|11664|277
1698071400000|2023-10-23 14:30:00|11678|11667|11674|11663|11679|11668|11671|11660|148
1698071700000|2023-10-23 14:35:00|11673|11662|11676|11665|11678|11667|11672|11661|112
1698072000000|2023-10-23 14:40:00|11675|11664|11680|11669|11682|11671|11675|11664|102
1698072300000|2023-10-23 14:45:00|11679|11668|11680|11669|11683|11672|11677|11666|157
1698072600000|2023-10-23 14:50:00|11681|11668|11679|11667|11682|11671|11678|11666|125
1698072900000|2023-10-23 14:55:00|11678|11668|11676|11665|11680|11669|11675|11664|137
1698073200000|2023-10-23 15:00:00|11677|11666|11680|11669|11680|11669|11675|11664|93
1698073500000|2023-10-23 15:05:00|11681|11670|11680|11669|11684|11672|11678|11667|222
1698073800000|2023-10-23 15:10:00|11681|11670|11688|11677|11688|11677|11681|11670|231
1698074100000|2023-10-23 15:15:00|11687|11676|11690|11679|11690|11679|11686|11674|465
1698074400000|2023-10-23 15:20:00|11691|11680|11692|11681|11695|11684|11690|11678|325
1698074700000|2023-10-23 15:25:00|11691|11680|11694|11682|11695|11684|11691|11680|178
1698075000000|2023-10-23 15:30:00|11693|11681|11695|11684|11696|11685|11692|11681|213
1698075300000|2023-10-23 15:35:00|11694|11683|11701|11690|11702|11690|11693|11682|583
1698075600000|2023-10-23 15:40:00|11700|11689|11696|11685|11702|11691|11695|11684|572
1698075900000|2023-10-23 15:45:00|11695|11684|11692|11680|11697|11686|11690|11679|158
1698076200000|2023-10-23 15:50:00|11691|11679|11690|11678|11693|11681|11689|11678|271
1698076500000|2023-10-23 15:55:00|11689|11677|11691|11680|11691|11680|11687|11676|201
1698076800000|2023-10-23 16:00:00|11690|11679|11688|11677|11691|11680|11687|11676|104
1698077100000|2023-10-23 16:05:00|11689|11678|11691|11680|11691|11680|11688|11677|77
1698077400000|2023-10-23 16:10:00|11690|11678|11687|11676|11691|11679|11687|11676|32
1698077700000|2023-10-23 16:15:00|11688|11677|11686|11675|11689|11678|11685|11674|337
1698078000000|2023-10-23 16:20:00|11687|11676|11690|11679|11691|11680|11686|11674|103
1698078300000|2023-10-23 16:25:00|11691|11680|11690|11679|11691|11680|11690|11679|33
1698078600000|2023-10-23 16:30:00|11689|11678|11689|11678|11691|11680|11688|11677|96
1698078900000|2023-10-23 16:35:00|11690|11679|11692|11681|11693|11682|11690|11679|101
1698079200000|2023-10-23 16:40:00|11691|11680|11691|11679|11692|11680|11690|11679|75
1698079500000|2023-10-23 16:45:00|11692|11680|11692|11681|11693|11682|11692|11679|49
1698079800000|2023-10-23 16:50:00|11693|11682|11694|11683|11695|11683|11693|11682|55
1698080100000|2023-10-23 16:55:00|11695|11684|11701|11690|11701|11690|11695|11684|280
1698080400000|2023-10-23 17:00:00|11700|11689|11696|11685|11702|11691|11695|11684|331
1698080700000|2023-10-23 17:05:00|11697|11686|11698|11686|11699|11688|11697|11685|104
1698081000000|2023-10-23 17:10:00|11697|11685|11696|11685|11697|11685|11693|11682|53
1698081300000|2023-10-23 17:15:00|11695|11684|11690|11679|11696|11684|11690|11679|92
1698081600000|2023-10-23 17:20:00|11691|11680|11694|11682|11695|11683|11691|11679|59
1698081900000|2023-10-23 17:25:00|11693|11681|11695|11684|11695|11684|11692|11681|38
1698082200000|2023-10-23 17:30:00|11694|11682|11694|11682|11695|11683|11693|11682|65
1698082500000|2023-10-23 17:35:00|11695|11683|11696|11684|11696|11685|11694|11682|33
1698082800000|2023-10-23 17:40:00|11697|11685|11697|11686|11698|11687|11696|11684|25
1698083100000|2023-10-23 17:45:00|11696|11685|11697|11685|11697|11686|11695|11684|67
1698083400000|2023-10-23 17:50:00|11698|11686|11695|11683|11698|11687|11695|11683|42
1698083700000|2023-10-23 17:55:00|11694|11682|11693|11682|11694|11682|11692|11681|73
1698084000000|2023-10-23 18:00:00|11692|11681|11693|11682|11693|11682|11692|11681|30
1698084300000|2023-10-23 18:05:00|11694|11683|11701|11690|11702|11691|11694|11682|443
1698084600000|2023-10-23 18:10:00|11700|11689|11701|11690|11702|11691|11700|11689|88
1698084900000|2023-10-23 18:15:00|11700|11689|11697|11686|11700|11690|11697|11686|189
1698085200000|2023-10-23 18:20:00|11698|11685|11699|11688|11700|11688|11696|11685|90
1698085500000|2023-10-23 18:25:00|11698|11687|11700|11688|11700|11689|11698|11687|61
1698085800000|2023-10-23 18:30:00|11699|11689|11699|11688|11700|11689|11698|11687|56
1698086100000|2023-10-23 18:35:00|11698|11687|11697|11686|11701|11690|11696|11684|528
1698086400000|2023-10-23 18:40:00|11698|11687|11699.5|11689.5|11701|11690|11697|11686|326
1698086700000|2023-10-23 18:45:00|11699|11689|11703|11693|11703|11693|11698.5|11688.5|339
1698087000000|2023-10-23 18:50:00|11702.5|11692.5|11702|11692|11702.5|11692.5|11701.5|11691.5|34
1698087300000|2023-10-23 18:55:00|11702.5|11692.5|11700|11690|11702.5|11692.5|11699.5|11689.5|73
1698087600000|2023-10-23 19:00:00|11700.5|11690.5|11699|11689|11701|11691|11698.5|11688.5|75
1698087900000|2023-10-23 19:05:00|11698.5|11688.5|11694.5|11684.5|11699|11689|11694.5|11684.5|79
1698088200000|2023-10-23 19:10:00|11693.5|11683.5|11692.5|11682.5|11694|11684|11691.5|11681.5|89
1698088500000|2023-10-23 19:15:00|11693|11683|11692|11682|11693.5|11683.5|11692|11682|45
1698088800000|2023-10-23 19:20:00|11691.5|11681.5|11687.5|11677.5|11693|11683|11686.5|11676.5|192
1698089100000|2023-10-23 19:25:00|11687|11677|11684.5|11674.5|11689|11679|11684.5|11674.5|157
1698089400000|2023-10-23 19:30:00|11684|11674|11686|11676|11686.5|11676.5|11682.5|11672.5|181
1698089700000|2023-10-23 19:35:00|11685.5|11675.5|11683.5|11673.5|11686.5|11676.5|11683.5|11673.5|146
1698090000000|2023-10-23 19:40:00|11683|11673|11685.5|11675.5|11685.5|11675.5|11682.5|11672.5|39
1698090300000|2023-10-23 19:45:00|11686.5|11676.5|11687.5|11677.5|11689|11679|11686.5|11676.5|143
1698090600000|2023-10-23 19:50:00|11687|11677|11686|11676|11688.5|11678.5|11685.5|11675.5|399
1698090900000|2023-10-23 19:55:00|11686.5|11676.5|11688.5|11678.5|11688.5|11678.5|11685.5|11675.5|82
1698091200000|2023-10-23 20:00:00|11688|11678|11690|11680|11690|11680|11687.5|11677.5|56
1698091500000|2023-10-23 20:05:00|11690.5|11680.5|11692|11682|11692|11682|11690.5|11680.5|79
1698091800000|2023-10-23 20:10:00|11691.5|11681.5|11690.5|11680.5|11691.5|11681.5|11690.5|11680.5|6
1698092100000|2023-10-23 20:15:00|11691|11681|11691|11681|11691.5|11681.5|11690.5|11680.5|9
1698092400000|2023-10-23 20:20:00|11690.5|11680.5|11689|11679|11690.5|11680.5|11689|11679|68
1698092700000|2023-10-23 20:25:00|11688.5|11678.5|11689|11679|11689|11679|11688|11678|20
1698093000000|2023-10-23 20:30:00|11688.5|11678.5|11689|11679|11689|11679|11688|11678|56
1698093300000|2023-10-23 20:35:00|11689.5|11679.5|11690|11680|11690.5|11680.5|11689|11679|15
1698093600000|2023-10-23 20:40:00|11690.5|11680.5|11690.5|11680.5|11691.5|11681.5|11690|11680|108
1698093900000|2023-10-23 20:45:00|11691|11681|11691|11681|11691.5|11681.5|11690.5|11680.5|6
1698094200000|2023-10-23 20:50:00|11690|11680|11691|11681|11691|11681|11690|11680|11
1698094500000|2023-10-23 20:55:00|11691.5|11681.5|11691.5|11681.5|11692|11682|11691.5|11681.5|13
1698094800000|2023-10-23 21:00:00|11692|11682|11692|11682|11692|11682|11691|11681|2
1698095100000|2023-10-23 21:05:00|11692.5|11682.5|11693|11683|11693|11683|11692.5|11682.5|3
1698095400000|2023-10-23 21:10:00|11692.5|11682.5|11692|11682|11692.5|11682.5|11692|11682|1
1698095700000|2023-10-23 21:15:00|11700|11676|11699.6|11675.6|11700|11676|11699.5|11675.5|0
1698096000000|2023-10-23 21:20:00|11699.4|11675.4|11699.2|11675.2|11699.5|11675.5|11699.2|11675.2|0
1698096300000|2023-10-23 21:25:00|11699.1|11675.1|11699.4|11675.4|11699.8|11675.8|11699|11675|0
1698096600000|2023-10-23 21:30:00|11699.3|11675.3|11698.3|11674.3|11699.5|11675.5|11698.3|11674.3|0
1698096900000|2023-10-23 21:35:00|11699.2|11675.2|11699.2|11675.2|11699.2|11675.2|11699.1|11675.1|0
1698097200000|2023-10-23 21:40:00|11699.3|11675.3|11699.4|11675.4|11699.5|11675.5|11699.3|11675.3|0
1698097500000|2023-10-23 21:45:00|11699.6|11675.6|11699|11675|11699.6|11675.6|11699|11675|0
1698097800000|2023-10-23 21:50:00|11699.1|11675.1|11698.9|11674.9|11699.7|11675.7|11698.1|11674.1|0
1698098100000|2023-10-23 21:55:00|11699.1|11675.1|11699.5|11675.5|11700.2|11676.2|11699.1|11675.1|0
1698098400000|2023-10-23 22:00:00|11699.6|11675.6|11696|11672|11701.4|11677.4|11695.7|11671.7|0
1698098700000|2023-10-23 22:05:00|11695.8|11671.8|11697.6|11673.6|11697.6|11673.6|11695.3|11671.3|0
1698099000000|2023-10-23 22:10:00|11696.8|11672.8|11696.9|11672.9|11697.3|11673.3|11696.2|11672.2|0
1698099300000|2023-10-23 22:15:00|11699|11675|11697.6|11673.6|11699.4|11675.4|11697.1|11673.1|0
1698099600000|2023-10-23 22:20:00|11697.8|11673.8|11698|11674|11698.7|11674.7|11697.1|11673.1|0
1698099900000|2023-10-23 22:25:00|11697.6|11673.6|11700.9|11676.9|11700.9|11676.9|11697.1|11673.1|0
1698100200000|2023-10-23 22:30:00|11701.1|11677.1|11698.1|11674.1|11701.1|11677.1|11697.7|11673.7|0
1698100500000|2023-10-23 22:35:00|11697.9|11673.9|11698.1|11674.1|11698.6|11674.6|11697.7|11673.7|0
1698100800000|2023-10-23 22:40:00|11698.5|11674.5|11699.5|11675.5|11699.5|11675.5|11697.7|11673.7|0
1698101100000|2023-10-23 22:45:00|11699.1|11675.1|11698.6|11674.6|11699.9|11675.9|11698.1|11674.1|0
1698101400000|2023-10-23 22:50:00|11698.2|11674.2|11699.9|11675.9|11699.9|11675.9|11697.2|11673.2|0
1698101700000|2023-10-23 22:55:00|11700.4|11676.4|11700.4|11676.4|11701.3|11677.3|11699.5|11675.5|0
1698102000000|2023-10-23 23:00:00|11700|11676|11701.7|11677.7|11701.7|11677.7|11699.9|11675.9|0
1698102300000|2023-10-23 23:05:00|11701.5|11677.5|11702|11678|11702|11678|11701.3|11677.3|0
1698102600000|2023-10-23 23:10:00|11701.6|11677.6|11703.6|11679.6|11704.1|11680.1|11701.6|11677.6|0
1698102900000|2023-10-23 23:15:00|11703.8|11679.8|11704.1|11680.1|11705|11681|11703.6|11679.6|0
1698103200000|2023-10-23 23:20:00|11703.7|11679.7|11704.5|11680.5|11706.3|11682.3|11702.7|11678.7|0
1698103500000|2023-10-23 23:25:00|11704.9|11680.9|11704.5|11680.5|11705.4|11681.4|11704.1|11680.1|0
1698103800000|2023-10-23 23:30:00|11704.1|11680.1|11703.2|11679.2|11704.1|11680.1|11701.8|11677.8|0
1698104100000|2023-10-23 23:35:00|11702.7|11678.7|11702.7|11678.7|11703.2|11679.2|11702.3|11678.3|0
1698104400000|2023-10-23 23:40:00|11702.9|11678.9|11703.2|11679.2|11703.2|11679.2|11701.8|11677.8|0
1698104700000|2023-10-23 23:45:00|11702.7|11678.7|11706.2|11682.2|11707.1|11683.1|11702.7|11678.7|0
1698105000000|2023-10-23 23:50:00|11706.6|11682.6|11706.2|11682.2|11706.6|11682.6|11705.3|11681.3|0
1698105300000|2023-10-23 23:55:00|11705.8|11681.8|11710.2|11686.2|11710.3|11686.3|11705.7|11681.7|0
1698105600000|2023-10-24 00:00:00|11709.8|11685.8|11717|11693|11718.8|11694.8|11709.3|11685.3|0
1698105900000|2023-10-24 00:05:00|11716.6|11692.6|11715.6|11691.6|11718.4|11694.4|11714.7|11690.7|0
1698106200000|2023-10-24 00:10:00|11716|11692|11713.2|11689.2|11717.3|11693.3|11713.2|11689.2|0
1698106500000|2023-10-24 00:15:00|11713.6|11689.6|11705.6|11681.6|11713.6|11689.6|11705.2|11681.2|0
1698106800000|2023-10-24 00:20:00|11705.8|11681.8|11709.4|11685.4|11711.8|11687.8|11705.8|11681.8|0
1698107100000|2023-10-24 00:25:00|11709.2|11685.2|11708.4|11684.4|11711.2|11687.2|11707.9|11683.9|0
1698107400000|2023-10-24 00:30:00|11707.5|11683.5|11708.4|11684.4|11710.7|11686.7|11707.3|11683.3|0
1698107700000|2023-10-24 00:35:00|11708.3|11684.3|11706.4|11682.4|11709.3|11685.3|11705.6|11681.6|0
1698108000000|2023-10-24 00:40:00|11706.2|11682.2|11706.2|11682.2|11706.7|11682.7|11704.3|11680.3|0
1698108300000|2023-10-24 00:45:00|11706.6|11682.6|11698.7|11674.7|11706.6|11682.6|11697.1|11673.1|0
1698108600000|2023-10-24 00:50:00|11698.9|11674.9|11698.4|11674.4|11702.4|11678.4|11697.4|11673.4|0
1698108900000|2023-10-24 00:55:00|11698|11674|11697.4|11673.4|11700.2|11676.2|11696.6|11672.6|0
1698109200000|2023-10-24 01:00:00|11690.5|11680.5|11711.5|11701.5|11734|11724|11690.5|11680.5|4773
1698109500000|2023-10-24 01:05:00|11710.5|11700.5|11728.5|11718.5|11729.5|11719.5|11710.5|11700.5|2042
1698109800000|2023-10-24 01:10:00|11729.5|11719.5|11713.5|11703.5|11731.5|11721.5|11713.5|11703.5|2401
1698110100000|2023-10-24 01:15:00|11714.5|11704.5|11704|11694|11722.5|11712.5|11694|11684|4643
1698110400000|2023-10-24 01:20:00|11701.5|11691.5|11692.5|11682.5|11710|11700|11688.5|11678.5|3325
1698110700000|2023-10-24 01:25:00|11693|11683|11686.5|11676.5|11708.5|11698.5|11682|11672|5557
1698111000000|2023-10-24 01:30:00|11689.5|11679.5|11628|11618|11701|11691|11612|11602|26597
1698111300000|2023-10-24 01:35:00|11630.5|11620.5|11628.5|11618.5|11634.5|11624.5|11597.5|11587.5|9477
1698111600000|2023-10-24 01:40:00|11628|11618|11625.1|11615.1|11643.5|11633.5|11618.1|11608.1|4682
1698111900000|2023-10-24 01:45:00|11624.6|11614.6|11612.6|11602.6|11629.6|11619.6|11610.6|11600.6|4127
1698112200000|2023-10-24 01:50:00|11611.6|11601.6|11593.6|11583.6|11612.6|11602.6|11572.6|11562.6|8769
1698112500000|2023-10-24 01:55:00|11592.6|11582.6|11586.6|11576.6|11592.6|11582.6|11567.6|11557.6|7537
1698112800000|2023-10-24 02:00:00|11585.6|11575.6|11626.6|11616.6|11630.6|11620.6|11579.6|11569.6|4533
1698113100000|2023-10-24 02:05:00|11624.6|11614.6|11626.6|11616.6|11640.6|11630.6|11609.6|11599.6|5801
1698113400000|2023-10-24 02:10:00|11628.6|11618.6|11654.6|11644.6|11656.6|11646.6|11623.6|11613.6|5422
1698113700000|2023-10-24 02:15:00|11655.6|11645.6|11679.6|11669.6|11679.6|11669.6|11646.6|11636.6|5389
1698114000000|2023-10-24 02:20:00|11677.6|11667.6|11712.6|11702.6|11712.6|11702.6|11673.6|11663.6|7076
1698114300000|2023-10-24 02:25:00|11713.6|11703.6|11686.6|11676.6|11717.6|11707.6|11681.6|11671.6|4371
1698114600000|2023-10-24 02:30:00|11685.6|11675.6|11682.6|11672.6|11702.6|11692.6|11679.6|11669.6|7137
1698114900000|2023-10-24 02:35:00|11681.6|11671.6|11688.6|11678.6|11701.6|11691.6|11673.6|11663.6|3520
1698115200000|2023-10-24 02:40:00|11689.6|11679.6|11695.6|11685.6|11705.6|11695.6|11687.6|11677.6|3695
1698115500000|2023-10-24 02:45:00|11696.6|11686.6|11666.6|11656.6|11696.6|11686.6|11663.6|11653.6|3107
1698115800000|2023-10-24 02:50:00|11667.6|11657.6|11657.6|11647.6|11678.6|11668.6|11656.6|11646.6|2497
1698116100000|2023-10-24 02:55:00|11658.6|11648.6|11649.6|11639.6|11660.6|11650.6|11649.6|11639.6|1875
1698116400000|2023-10-24 03:00:00|11650.6|11640.6|11642.6|11632.6|11655.6|11645.6|11636.6|11626.6|3818
1698116700000|2023-10-24 03:05:00|11643.6|11633.6|11636.6|11626.6|11650.6|11640.6|11636.6|11626.6|1548
1698117000000|2023-10-24 03:10:00|11637.6|11627.6|11623.6|11613.6|11638.6|11628.6|11618.6|11608.6|2539
1698117300000|2023-10-24 03:15:00|11622.6|11612.6|11624.6|11614.6|11638.6|11628.6|11621.6|11611.6|1613
1698117600000|2023-10-24 03:20:00|11628.6|11618.6|11641.6|11631.6|11646.6|11636.6|11624.6|11614.6|1669
1698117900000|2023-10-24 03:25:00|11640.6|11630.6|11633.6|11623.6|11641.6|11631.6|11625.6|11615.6|1623
1698118200000|2023-10-24 03:30:00|11632.6|11622.6|11636.6|11626.6|11636.6|11626.6|11627.6|11617.6|1621
1698118500000|2023-10-24 03:35:00|11637.6|11627.6|11639.6|11629.6|11640.6|11630.6|11634.6|11624.6|439
1698118800000|2023-10-24 03:40:00|11638.6|11628.6|11637.6|11627.6|11642.6|11632.6|11634.6|11624.6|475
1698119100000|2023-10-24 03:45:00|11638.6|11628.6|11637.6|11627.6|11639.6|11629.6|11635.6|11625.6|409
1698119400000|2023-10-24 03:50:00|11636.6|11626.6|11633.6|11623.6|11640.6|11630.6|11633.6|11623.6|504
1698119700000|2023-10-24 03:55:00|11634.6|11624.6|11637.6|11627.6|11638.6|11628.6|11634.6|11624.6|360
1698120000000|2023-10-24 04:00:00|11636.6|11626.6|11639.6|11629.6|11640.6|11630.6|11636.6|11626.6|232
1698120300000|2023-10-24 04:05:00|11640.6|11630.6|11647.6|11637.6|11648.6|11638.6|11640.6|11630.6|536
1698120600000|2023-10-24 04:10:00|11648.6|11638.6|11647.6|11637.6|11648.6|11638.6|11646.6|11636.6|471
1698120900000|2023-10-24 04:15:00|11646.6|11636.6|11646.6|11636.6|11647.6|11637.6|11643.6|11633.6|400
1698121200000|2023-10-24 04:20:00|11645.6|11635.6|11645.6|11635.6|11646.6|11636.6|11645.6|11635.6|162
1698121500000|2023-10-24 04:25:00|11644.6|11634.6|11641.6|11631.6|11644.6|11634.6|11641.6|11631.6|202
1698121800000|2023-10-24 04:30:00|11640.6|11630.6|11642.6|11632.6|11643.6|11633.6|11639.6|11629.6|274
1698122100000|2023-10-24 04:35:00|11643.6|11633.6|11644.6|11634.6|11645.6|11635.6|11643.6|11633.6|151
1698122400000|2023-10-24 04:40:00|11645.6|11635.6|11643.6|11633.6|11646.6|11636.6|11643.6|11633.6|316
1698122700000|2023-10-24 04:45:00|11644.6|11634.6|11643.6|11633.6|11644.6|11634.6|11641.6|11631.6|154
1698123000000|2023-10-24 04:50:00|11644.6|11634.6|11644.6|11634.6|11646.6|11636.6|11643.6|11633.6|302
1698123300000|2023-10-24 04:55:00|11643.6|11633.6|11645.6|11635.6|11645.6|11635.6|11641.6|11631.6|552
1698123600000|2023-10-24 05:00:00|11644.6|11634.6|11651.6|11641.6|11664.6|11654.6|11642.6|11632.6|3928
1698123900000|2023-10-24 05:05:00|11650.6|11640.6|11651.6|11641.6|11656.6|11646.6|11644.6|11634.6|2539
1698124200000|2023-10-24 05:10:00|11650.6|11640.6|11654.6|11644.6|11667.6|11657.6|11649.6|11639.6|1287
1698124500000|2023-10-24 05:15:00|11655.6|11645.6|11643.6|11633.6|11658.6|11648.6|11642.6|11632.6|1186
1698124800000|2023-10-24 05:20:00|11642.6|11632.6|11634.6|11624.6|11645.6|11635.6|11632.6|11622.6|1246
1698125100000|2023-10-24 05:25:00|11633.6|11623.6|11624.6|11614.6|11638.6|11628.6|11624.6|11614.6|974
1698125400000|2023-10-24 05:30:00|11626.6|11616.6|11638.6|11628.6|11643.6|11633.6|11625.6|11615.6|1138
1698125700000|2023-10-24 05:35:00|11637.6|11627.6|11631.6|11621.6|11642.6|11632.6|11624.6|11614.6|908
1698126000000|2023-10-24 05:40:00|11632.6|11622.6|11631.6|11621.6|11635.6|11625.6|11623.6|11613.6|1211
1698126300000|2023-10-24 05:45:00|11630.6|11620.6|11649.6|11639.6|11649.6|11639.6|11630.6|11620.6|1297
1698126600000|2023-10-24 05:50:00|11650.6|11640.6|11674.6|11664.6|11683.6|11673.6|11649.6|11639.6|3177
1698126900000|2023-10-24 05:55:00|11673.6|11663.6|11665.6|11655.6|11683.6|11673.6|11658.6|11648.6|2196
1698127200000|2023-10-24 06:00:00|11667.6|11657.6|11688.6|11678.6|11704.6|11694.6|11659.6|11649.6|3743
1698127500000|2023-10-24 06:05:00|11687.6|11677.6|11680.6|11670.6|11701.6|11691.6|11676.6|11666.6|2619
1698127800000|2023-10-24 06:10:00|11681.6|11671.6|11675.6|11665.6|11698.6|11688.6|11675.6|11665.6|2288
1698128100000|2023-10-24 06:15:00|11674.6|11664.6|11663.6|11653.6|11676.6|11666.6|11659.6|11649.6|2780
1698128400000|2023-10-24 06:20:00|11664.6|11654.6|11676.6|11666.6|11681.6|11671.6|11663.6|11653.6|2822
1698128700000|2023-10-24 06:25:00|11677.6|11667.6|11681.6|11671.6|11683.6|11673.6|11670.6|11660.6|3673
1698129000000|2023-10-24 06:30:00|11679.6|11669.6|11664.6|11654.6|11680.6|11670.6|11662.6|11652.6|1981
1698129300000|2023-10-24 06:35:00|11662.6|11652.6|11665.6|11655.6|11673.6|11663.6|11659.6|11649.6|2684
1698129600000|2023-10-24 06:40:00|11664.6|11654.6|11664.6|11654.6|11667.6|11657.6|11659.6|11649.6|5483
1698129900000|2023-10-24 06:45:00|11663.6|11653.6|11666.6|11656.6|11671.6|11661.6|11654.6|11644.6|4506
1698130200000|2023-10-24 06:50:00|11665.6|11655.6|11679.6|11669.6|11680.6|11670.6|11664.6|11654.6|3724
1698130500000|2023-10-24 06:55:00|11680.6|11670.6|11668.6|11658.6|11681.6|11671.6|11667.6|11657.6|3802
1698130800000|2023-10-24 07:00:00|11669.6|11657.6|11674.6|11663.6|11674.6|11663.6|11665.6|11654.6|1062
1698131100000|2023-10-24 07:05:00|11673.6|11662.6|11678.6|11667.6|11679.6|11668.6|11672.6|11661.6|617
1698131400000|2023-10-24 07:10:00|11677.6|11666.6|11673.6|11662.6|11679.6|11668.6|11672.6|11661.6|894
1698131700000|2023-10-24 07:15:00|11672.6|11661.6|11670.6|11659.6|11672.6|11662.6|11670.6|11659.6|849
1698132000000|2023-10-24 07:20:00|11669.6|11658.6|11669.6|11658.6|11669.6|11658.6|11667.6|11656.6|563
1698132300000|2023-10-24 07:25:00|11668.6|11657.6|11667.6|11656.6|11669.6|11658.6|11667.6|11656.6|631
1698132600000|2023-10-24 07:30:00|11668.6|11657.6|11671.6|11660.6|11673.6|11662.6|11667.6|11656.6|782
1698132900000|2023-10-24 07:35:00|11672.6|11661.6|11667.6|11656.6|11672.6|11661.6|11666.6|11655.6|1320
1698133200000|2023-10-24 07:40:00|11666.6|11655.6|11668.6|11657.6|11670.6|11658.6|11665.6|11654.6|1137
1698133500000|2023-10-24 07:45:00|11667.6|11656.6|11667.6|11655.6|11668.6|11657.6|11663.6|11651.6|836
1698133800000|2023-10-24 07:50:00|11666.6|11654.6|11660.6|11649.6|11667.6|11656.6|11656.6|11644.6|2199
1698134100000|2023-10-24 07:55:00|11661.6|11648.6|11663.6|11651.6|11664.6|11652.6|11658.6|11647.6|327
1698134400000|2023-10-24 08:00:00|11655.1|11643.1|11645.1|11634.1|11656.1|11645.1|11645.1|11634.1|431
1698134700000|2023-10-24 08:05:00|11646.1|11635.1|11642.1|11631.1|11647.1|11636.1|11638.1|11627.1|1397
1698135000000|2023-10-24 08:10:00|11643.1|11632.1|11646.1|11635.1|11647.1|11636.1|11642.1|11631.1|831
1698135300000|2023-10-24 08:15:00|11647.1|11634.1|11641.1|11630.1|11648.1|11637.1|11641.1|11630.1|425
1698135600000|2023-10-24 08:20:00|11642.1|11631.1|11649.1|11638.1|11649.1|11638.1|11641.1|11630.1|854
1698135900000|2023-10-24 08:25:00|11650.1|11637.1|11641.1|11627.1|11652.1|11640.1|11639.1|11627.1|713
1698136200000|2023-10-24 08:30:00|11651.7|11627.7|11644.7|11620.7|11652.9|11628.9|11642.5|11618.5|0
1698136500000|2023-10-24 08:35:00|11644.9|11620.9|11644.1|11620.1|11647.7|11623.7|11639.7|11615.7|157
1698136800000|2023-10-24 08:40:00|11643.7|11619.7|11654.4|11630.4|11654.4|11630.4|11643.7|11619.7|0
1698137100000|2023-10-24 08:45:00|11655.2|11631.2|11658.4|11634.4|11658.8|11634.8|11652.2|11628.2|0
1698137400000|2023-10-24 08:50:00|11658.8|11634.8|11658.6|11634.6|11662|11638|11657|11633|0
1698137700000|2023-10-24 08:55:00|11659.4|11635.4|11660.4|11636.4|11662.2|11638.2|11657.2|11633.2|0
1698138000000|2023-10-24 09:00:00|11685.1|11662.1|11669.1|11657.1|11734.1|11668.1|11656.1|11642.1|2118
1698138300000|2023-10-24 09:05:00|11670.1|11656.1|11661.1|11649.1|11670.1|11657.1|11657.1|11646.1|462
1698138600000|2023-10-24 09:10:00|11662.1|11650.1|11671.1|11660.1|11671.1|11660.1|11662.1|11650.1|419
1698138900000|2023-10-24 09:15:00|11670.1|11659.1|11668.1|11656.1|11675.1|11664.1|11666.1|11654.1|933
1698139200000|2023-10-24 09:20:00|11669.1|11657.1|11673.1|11662.1|11673.1|11662.1|11667.1|11655.1|350
1698139500000|2023-10-24 09:25:00|11674.1|11661.1|11673.1|11662.1|11676.1|11665.1|11672.1|11660.1|365
1698139800000|2023-10-24 09:30:00|11674.1|11661.1|11675.1|11664.1|11675.1|11664.1|11672.1|11660.1|292
1698140100000|2023-10-24 09:35:00|11674.1|11663.1|11675.1|11664.1|11676.1|11665.1|11673.1|11662.1|298
1698140400000|2023-10-24 09:40:00|11674.1|11663.1|11677.1|11666.1|11678.1|11667.1|11673.1|11662.1|811
1698140700000|2023-10-24 09:45:00|11678.1|11667.1|11681.1|11670.1|11682.1|11671.1|11676.1|11665.1|508
1698141000000|2023-10-24 09:50:00|11680.1|11669.1|11678.1|11667.1|11680.1|11669.1|11673.1|11662.1|231
1698141300000|2023-10-24 09:55:00|11677.1|11666.1|11667.1|11656.1|11677.1|11667.1|11667.1|11656.1|463
1698141600000|2023-10-24 10:00:00|11666.1|11655.1|11661.1|11650.1|11673.1|11662.1|11661.1|11650.1|450
1698141900000|2023-10-24 10:05:00|11662.1|11651.1|11663.1|11652.1|11663.1|11652.1|11654.1|11643.1|854
1698142200000|2023-10-24 10:10:00|11664.1|11653.1|11664.1|11652.1|11667.1|11656.1|11664.1|11652.1|112
1698142500000|2023-10-24 10:15:00|11663.1|11653.1|11662.1|11650.1|11665.1|11653.1|11660.1|11649.1|276
1698142800000|2023-10-24 10:20:00|11661.1|11651.1|11660.1|11648.1|11663.1|11652.1|11657.1|11646.1|78
1698143100000|2023-10-24 10:25:00|11659.1|11647.1|11661.1|11649.1|11662.1|11651.1|11657.1|11646.1|91
1698143400000|2023-10-24 10:30:00|11662.1|11650.1|11667.1|11655.1|11667.1|11656.1|11660.1|11649.1|26
1698143700000|2023-10-24 10:35:00|11666.1|11654.1|11666.1|11655.1|11666.1|11655.1|11664.1|11653.1|38
1698144000000|2023-10-24 10:40:00|11665.1|11654.1|11660.1|11649.1|11665.1|11654.1|11659.1|11648.1|78
1698144300000|2023-10-24 10:45:00|11661.1|11650.1|11664.1|11653.1|11665.1|11654.1|11661.1|11650.1|32
1698144600000|2023-10-24 10:50:00|11665.1|11654.1|11663.1|11651.1|11665.1|11654.1|11661.1|11649.1|70
1698144900000|2023-10-24 10:55:00|11662.1|11652.1|11663.1|11651.1|11664.1|11653.1|11660.1|11649.1|20
1698145200000|2023-10-24 11:00:00|11662.1|11650.1|11660.1|11649.1|11663.1|11652.1|11659.1|11648.1|211
1698145500000|2023-10-24 11:05:00|11661.1|11648.1|11661.1|11650.1|11662.1|11651.1|11660.1|11648.1|46
1698145800000|2023-10-24 11:10:00|11660.1|11649.1|11657.1|11646.1|11661.1|11650.1|11653.1|11642.1|190
1698146100000|2023-10-24 11:15:00|11658.1|11647.1|11661.1|11650.1|11662.1|11651.1|11658.1|11646.1|54
1698146400000|2023-10-24 11:20:00|11662.1|11651.1|11686.1|11675.1|11689.1|11678.1|11662.1|11651.1|3174
1698146700000|2023-10-24 11:25:00|11685.1|11674.1|11698.1|11687.1|11698.1|11687.1|11683.1|11672.1|1699
1698147000000|2023-10-24 11:30:00|11697.1|11686.1|11699.1|11688.1|11700.1|11688.1|11695.1|11684.1|539
1698147300000|2023-10-24 11:35:00|11698.1|11687.1|11697.1|11686.1|11700.1|11689.1|11696.1|11685.1|621
1698147600000|2023-10-24 11:40:00|11696.1|11685.1|11687.1|11676.1|11696.1|11685.1|11684.1|11673.1|202
1698147900000|2023-10-24 11:45:00|11688.1|11677.1|11686.1|11675.1|11690.1|11679.1|11686.1|11675.1|98
1698148200000|2023-10-24 11:50:00|11687.1|11674.1|11690.1|11678.1|11690.1|11679.1|11686.1|11674.1|121
1698148500000|2023-10-24 11:55:00|11691.1|11680.1|11697.1|11686.1|11699.1|11688.1|11690.1|11679.1|532
1698148800000|2023-10-24 12:00:00|11698.1|11685.1|11693.1|11682.1|11698.1|11687.1|11686.1|11675.1|952
1698149100000|2023-10-24 12:05:00|11692.1|11681.1|11694.1|11683.1|11696.1|11685.1|11690.1|11679.1|110
1698149400000|2023-10-24 12:10:00|11693.1|11682.1|11699.1|11688.1|11699.1|11688.1|11693.1|11682.1|198
1698149700000|2023-10-24 12:15:00|11700.1|11689.1|11699.1|11688.1|11700.1|11689.1|11698.1|11686.1|210
1698150000000|2023-10-24 12:20:00|11700.1|11689.1|11713.1|11702.1|11713.1|11702.1|11700.1|11689.1|544
1698150300000|2023-10-24 12:25:00|11712.1|11701.1|11717.1|11706.1|11719.1|11707.1|11709.1|11698.1|489
1698150600000|2023-10-24 12:30:00|11716.1|11705.1|11729.1|11718.1|11730.1|11718.1|11716.1|11705.1|887
1698150900000|2023-10-24 12:35:00|11728.1|11717.1|11732.1|11721.1|11734.1|11723.1|11727.1|11716.1|1397
1698151200000|2023-10-24 12:40:00|11731.1|11720.1|11737.1|11726.1|11737.1|11726.1|11730.1|11718.1|1063
1698151500000|2023-10-24 12:45:00|11738.1|11727.1|11740.1|11729.1|11742.1|11731.1|11735.1|11724.1|1010
1698151800000|2023-10-24 12:50:00|11739.1|11728.1|11747.1|11736.1|11747.1|11736.1|11737.1|11726.1|1223
1698152100000|2023-10-24 12:55:00|11748.1|11737.1|11767.1|11756.1|11781.1|11770.1|11748.1|11737.1|3504
1698152400000|2023-10-24 13:00:00|11768.1|11757.1|11772.1|11761.1|11774.1|11762.1|11761.1|11750.1|609
1698152700000|2023-10-24 13:05:00|11773.1|11762.1|11761.1|11750.1|11773.1|11762.1|11761.1|11750.1|747
1698153000000|2023-10-24 13:10:00|11762.1|11751.1|11756.1|11745.1|11764.1|11753.1|11756.1|11744.1|391
1698153300000|2023-10-24 13:15:00|11755.1|11744.1|11756.1|11745.1|11760.1|11749.1|11752.1|11741.1|418
1698153600000|2023-10-24 13:20:00|11754.1|11743.1|11748.1|11737.1|11754.1|11743.1|11745.1|11734.1|445
1698153900000|2023-10-24 13:25:00|11747.1|11736.1|11745.1|11734.1|11747.1|11736.1|11744.1|11733.1|203
1698154200000|2023-10-24 13:30:00|11746.1|11735.1|11781.1|11770.1|11782.1|11771.1|11745.1|11734.1|2369
1698154500000|2023-10-24 13:35:00|11782.1|11771.1|11788.1|11777.1|11788.1|11777.1|11770.1|11759.1|1974
1698154800000|2023-10-24 13:40:00|11787.1|11776.1|11796.1|11785.1|11796.1|11785.1|11779.1|11768.1|2170
1698155100000|2023-10-24 13:45:00|11792.1|11780.1|11801.1|11790.1|11805.1|11793.1|11779.1|11768.1|2179
1698155400000|2023-10-24 13:50:00|11803.1|11791.1|11812.1|11801.1|11812.1|11801.1|11795.1|11783.1|1699
1698155700000|2023-10-24 13:55:00|11811.1|11800.1|11826.1|11815.1|11827.1|11816.1|11809.1|11798.1|2738
1698156000000|2023-10-24 14:00:00|11827.1|11816.1|11819.1|11807.1|11835.1|11824.1|11814.1|11803.1|1969
1698156300000|2023-10-24 14:05:00|11818.1|11808.1|11846.1|11835.1|11846.1|11835.1|11817.1|11806.1|2128
1698156600000|2023-10-24 14:10:00|11845.1|11834.1|11864.1|11853.1|11864.1|11853.1|11845.1|11833.1|2173
1698156900000|2023-10-24 14:15:00|11865.1|11854.1|11849.1|11837.1|11867.1|11856.1|11846.1|11835.1|3975
1698157200000|2023-10-24 14:20:00|11848.1|11838.1|11865.1|11854.1|11867.1|11856.1|11834.1|11822.1|4339
1698157500000|2023-10-24 14:25:00|11866.1|11855.1|11871.1|11860.1|11877.1|11866.1|11864.1|11852.1|2193
1698157800000|2023-10-24 14:30:00|11870.1|11859.1|11868.1|11857.1|11871.1|11860.1|11863.1|11851.1|496
1698158100000|2023-10-24 14:35:00|11867.1|11856.1|11868.1|11857.1|11871.1|11860.1|11861.1|11850.1|762
1698158400000|2023-10-24 14:40:00|11867.1|11856.1|11854.1|11842.1|11867.1|11857.1|11844.1|11833.1|1499
1698158700000|2023-10-24 14:45:00|11853.1|11841.1|11864.1|11853.1|11864.1|11853.1|11851.1|11840.1|691
1698159000000|2023-10-24 14:50:00|11865.1|11854.1|11850.1|11839.1|11869.1|11857.1|11849.1|11838.1|850
1698159300000|2023-10-24 14:55:00|11851.1|11838.1|11855.1|11844.1|11855.1|11844.1|11847.1|11836.1|566
1698159600000|2023-10-24 15:00:00|11854.1|11843.1|11858.1|11847.1|11858.1|11847.1|11850.1|11839.1|405
1698159900000|2023-10-24 15:05:00|11857.1|11846.1|11866.1|11855.1|11868.1|11857.1|11856.1|11845.1|447
1698160200000|2023-10-24 15:10:00|11865.1|11854.1|11870.1|11859.1|11875.1|11863.1|11863.1|11852.1|569
1698160500000|2023-10-24 15:15:00|11869.1|11858.1|11879.1|11868.1|11880.1|11868.1|11868.1|11857.1|635
1698160800000|2023-10-24 15:20:00|11880.1|11869.1|11868.1|11857.1|11881.1|11870.1|11864.1|11852.1|689
1698161100000|2023-10-24 15:25:00|11867.1|11856.1|11867.1|11856.1|11872.1|11861.1|11864.1|11853.1|438
1698161400000|2023-10-24 15:30:00|11868.1|11857.1|11870.1|11859.1|11872.1|11861.1|11867.1|11856.1|406
1698161700000|2023-10-24 15:35:00|11869.1|11858.1|11870.1|11859.1|11871.1|11859.1|11865.1|11854.1|407
1698162000000|2023-10-24 15:40:00|11869.1|11858.1|11873.1|11861.1|11873.1|11862.1|11868.1|11857.1|262
1698162300000|2023-10-24 15:45:00|11872.1|11862.1|11871.1|11860.1|11877.1|11866.1|11871.1|11860.1|294
1698162600000|2023-10-24 15:50:00|11872.1|11861.1|11878.1|11867.1|11878.1|11867.1|11872.1|11860.1|328
1698162900000|2023-10-24 15:55:00|11877.1|11866.1|11879.1|11868.1|11879.1|11868.1|11873.1|11862.1|559
1698163200000|2023-10-24 16:00:00|11878.1|11867.1|11869.1|11858.1|11879.1|11868.1|11868.1|11857.1|364
1698163500000|2023-10-24 16:05:00|11868.1|11857.1|11855.1|11844.1|11869.1|11858.1|11855.1|11843.1|655
1698163800000|2023-10-24 16:10:00|11856.1|11845.1|11858.1|11847.1|11860.1|11849.1|11856.1|11844.1|357
1698164100000|2023-10-24 16:15:00|11857.1|11846.1|11856.1|11845.1|11858.1|11847.1|11855.1|11844.1|309
1698164400000|2023-10-24 16:20:00|11857.1|11844.1|11855.1|11844.1|11857.1|11845.1|11852.1|11841.1|286
1698164700000|2023-10-24 16:25:00|11856.1|11845.1|11852.1|11841.1|11857.1|11846.1|11852.1|11841.1|488
1698165000000|2023-10-24 16:30:00|11851.1|11840.1|11857.1|11845.1|11857.1|11846.1|11846.1|11835.1|847
1698165300000|2023-10-24 16:35:00|11856.1|11846.1|11853.1|11842.1|11857.1|11846.1|11852.1|11841.1|300
1698165600000|2023-10-24 16:40:00|11854.1|11843.1|11854.1|11843.1|11856.1|11844.1|11852.1|11841.1|312
1698165900000|2023-10-24 16:45:00|11855.1|11844.1|11858.1|11847.1|11859.1|11848.1|11854.1|11843.1|437
1698166200000|2023-10-24 16:50:00|11857.1|11846.1|11860.1|11849.1|11861.1|11850.1|11857.1|11846.1|415
1698166500000|2023-10-24 16:55:00|11861.1|11850.1|11862.1|11851.1|11863.1|11852.1|11860.1|11849.1|448
1698166800000|2023-10-24 17:00:00|11863.1|11852.1|11865.1|11854.1|11866.1|11855.1|11862.1|11851.1|354
1698167100000|2023-10-24 17:05:00|11866.1|11855.1|11865.1|11854.1|11867.1|11856.1|11864.1|11853.1|198
1698167400000|2023-10-24 17:10:00|11864.1|11853.1|11863.1|11851.1|11865.1|11854.1|11861.1|11849.1|370
1698167700000|2023-10-24 17:15:00|11862.1|11850.1|11863.1|11852.1|11864.1|11853.1|11861.1|11850.1|146
1698168000000|2023-10-24 17:20:00|11864.1|11853.1|11868.1|11857.1|11871.1|11860.1|11864.1|11853.1|518
1698168300000|2023-10-24 17:25:00|11867.1|11856.1|11870.1|11859.1|11870.1|11859.1|11867.1|11856.1|338
1698168600000|2023-10-24 17:30:00|11871.1|11858.1|11875.1|11864.1|11875.1|11864.1|11870.1|11858.1|458
1698168900000|2023-10-24 17:35:00|11874.1|11863.1|11877.1|11866.1|11877.1|11866.1|11874.1|11863.1|231
1698169200000|2023-10-24 17:40:00|11878.1|11867.1|11877.1|11866.1|11879.1|11867.1|11876.1|11865.1|224
1698169500000|2023-10-24 17:45:00|11876.1|11865.1|11877.1|11866.1|11878.1|11867.1|11876.1|11865.1|341
1698169800000|2023-10-24 17:50:00|11878.1|11867.1|11878.1|11866.1|11879.1|11868.1|11876.1|11865.1|250
1698170100000|2023-10-24 17:55:00|11879.1|11867.1|11878.1|11867.1|11879.1|11868.1|11877.1|11865.1|232
1698170400000|2023-10-24 18:00:00|11877.1|11866.1|11878.1|11867.1|11879.1|11868.1|11877.1|11866.1|126
1698170700000|2023-10-24 18:05:00|11879.1|11868.1|11880.1|11869.1|11880.1|11869.1|11879.1|11868.1|154
1698171000000|2023-10-24 18:10:00|11879.1|11868.1|11879.1|11868.1|11880.1|11869.1|11877.1|11866.1|255
1698171300000|2023-10-24 18:15:00|11880.1|11869.1|11880.1|11869.1|11880.1|11869.1|11877.1|11866.1|310
1698171600000|2023-10-24 18:20:00|11879.1|11868.1|11882.1|11871.1|11882.1|11871.1|11879.1|11868.1|214
1698171900000|2023-10-24 18:25:00|11881.1|11870.1|11883.1|11871.1|11883.1|11872.1|11881.1|11870.1|268
1698172200000|2023-10-24 18:30:00|11882.1|11872.1|11883.1|11872.1|11886.1|11875.1|11882.1|11871.1|299
1698172500000|2023-10-24 18:35:00|11884.1|11873.1|11882.1|11871.1|11885.1|11873.1|11881.1|11870.1|205
1698172800000|2023-10-24 18:40:00|11881.1|11870.1|11880.6|11870.6|11882.1|11871.1|11880.1|11869.1|172
1698173100000|2023-10-24 18:45:00|11880.1|11870.1|11880.6|11870.6|11880.6|11870.6|11879.6|11869.6|120
1698173400000|2023-10-24 18:50:00|11880.1|11870.1|11879.6|11869.6|11880.6|11870.6|11878.6|11868.6|210
1698173700000|2023-10-24 18:55:00|11879.1|11869.1|11879.1|11869.1|11879.6|11869.6|11877.6|11867.6|194
1698174000000|2023-10-24 19:00:00|11879.6|11869.6|11880.1|11870.1|11881.1|11871.1|11879.6|11869.6|166
1698174300000|2023-10-24 19:05:00|11879.6|11869.6|11876.6|11866.6|11880.1|11870.1|11875.1|11865.1|215
1698174600000|2023-10-24 19:10:00|11877.6|11867.6|11878.6|11868.6|11878.6|11868.6|11877.6|11867.6|110
1698174900000|2023-10-24 19:15:00|11879.6|11869.6|11880.1|11870.1|11881.6|11871.6|11879.6|11869.6|95
1698175200000|2023-10-24 19:20:00|11879.6|11869.6|11879.6|11869.6|11881.6|11871.6|11878.6|11868.6|77
1698175500000|2023-10-24 19:25:00|11880.1|11870.1|11881.6|11871.6|11881.6|11871.6|11880.1|11870.1|58
1698175800000|2023-10-24 19:30:00|11880.6|11870.6|11881.1|11871.1|11881.1|11871.1|11877.1|11867.1|333
1698176100000|2023-10-24 19:35:00|11880.6|11870.6|11879.1|11869.1|11881.1|11871.1|11878.6|11868.6|310
1698176400000|2023-10-24 19:40:00|11878.6|11868.6|11878.6|11868.6|11879.6|11869.6|11878.6|11868.6|73
1698176700000|2023-10-24 19:45:00|11877.6|11867.6|11881.1|11871.1|11881.1|11871.1|11877.6|11867.6|561
1698177000000|2023-10-24 19:50:00|11880.6|11870.6|11875.6|11865.6|11881.1|11871.1|11875.6|11865.6|729
1698177300000|2023-10-24 19:55:00|11876.1|11866.1|11870.1|11860.1|11877.6|11867.6|11869.6|11859.6|219
1698177600000|2023-10-24 20:00:00|11869.6|11859.6|11871.6|11861.6|11872.6|11862.6|11869.6|11859.6|191
1698177900000|2023-10-24 20:05:00|11872.1|11862.1|11872.6|11862.6|11873.1|11863.1|11871.6|11861.6|14
1698178200000|2023-10-24 20:10:00|11873.1|11863.1|11872.6|11862.6|11874.6|11864.6|11871.6|11861.6|31
1698178500000|2023-10-24 20:15:00|11873.1|11863.1|11871.1|11861.1|11873.6|11863.6|11868.6|11858.6|114
1698178800000|2023-10-24 20:20:00|11871.6|11861.6|11870.6|11860.6|11871.6|11861.6|11870.6|11860.6|0
1698179100000|2023-10-24 20:25:00|11871.1|11861.1|11872.1|11862.1|11872.6|11862.6|11871.1|11861.1|29
1698179400000|2023-10-24 20:30:00|11871.6|11861.6|11871.6|11861.6|11872.1|11862.1|11870.6|11860.6|25
1698179700000|2023-10-24 20:35:00|11872.1|11862.1|11870.1|11860.1|11872.1|11862.1|11869.6|11859.6|26
1698180000000|2023-10-24 20:40:00|11870.6|11860.6|11869.1|11859.1|11871.1|11861.1|11869.1|11859.1|47
1698180300000|2023-10-24 20:45:00|11868.6|11858.6|11869.1|11859.1|11869.6|11859.6|11868.6|11858.6|9
1698180600000|2023-10-24 20:50:00|11868.6|11858.6|11869.1|11859.1|11869.1|11859.1|11867.6|11857.6|37
1698180900000|2023-10-24 20:55:00|11869.6|11859.6|11867.6|11857.6|11870.6|11860.6|11867.6|11857.6|116
1698181200000|2023-10-24 21:00:00|11868.1|11858.1|11865.6|11855.6|11868.1|11858.1|11865.6|11855.6|5
1698181500000|2023-10-24 21:05:00|11865.1|11855.1|11869.6|11859.6|11869.6|11859.6|11865.1|11855.1|22
1698181800000|2023-10-24 21:10:00|||||||||4
1698182100000|2023-10-24 21:15:00|11878.2|11854.2|11877.1|11853.1|11878.3|11854.3|11877|11853|0
1698182400000|2023-10-24 21:20:00|11877.2|11853.2|11877.9|11853.9|11877.9|11853.9|11877.2|11853.2|0
1698182700000|2023-10-24 21:25:00|11878|11854|11876.9|11852.9|11878.6|11854.6|11876.4|11852.4|0
1698183000000|2023-10-24 21:30:00|11877|11853|11875.6|11851.6|11877.3|11853.3|11875.6|11851.6|0
1698183300000|2023-10-24 21:35:00|11875.7|11851.7|11873.9|11849.9|11876|11852|11873.4|11849.4|0
1698183600000|2023-10-24 21:40:00|11874.5|11850.5|11872.6|11848.6|11875.6|11851.6|11872|11848|0
1698183900000|2023-10-24 21:45:00|11872.4|11848.4|11873.7|11849.7|11873.7|11849.7|11872.1|11848.1|0
1698184200000|2023-10-24 21:50:00|11874.3|11850.3|11873.9|11849.9|11874.8|11850.8|11872.5|11848.5|0
1698184500000|2023-10-24 21:55:00|11874|11850|11875.1|11851.1|11876.9|11852.9|11874|11850|0
1698184800000|2023-10-24 22:00:00|11877.5|11853.5|11871.6|11847.6|11884.6|11860.6|11860.8|11836.8|0
1698185100000|2023-10-24 22:05:00|11872.1|11848.1|11861|11837|11872.7|11848.7|11861|11837|0
1698185400000|2023-10-24 22:10:00|11861.8|11837.8|11865.9|11841.9|11868.7|11844.7|11858.8|11834.8|0
1698185700000|2023-10-24 22:15:00|11866.3|11842.3|11866.9|11842.9|11869.6|11845.6|11865.9|11841.9|0
1698186000000|2023-10-24 22:20:00|11866.5|11842.5|11869.1|11845.1|11871.3|11847.3|11865.6|11841.6|0
1698186300000|2023-10-24 22:25:00|11869.5|11845.5|11871.1|11847.1|11872|11848|11869.1|11845.1|0
1698186600000|2023-10-24 22:30:00|11871.5|11847.5|11869.8|11845.8|11872.4|11848.4|11868.5|11844.5|0
1698186900000|2023-10-24 22:35:00|11870|11846|11870.7|11846.7|11873.4|11849.4|11869.8|11845.8|0
1698187200000|2023-10-24 22:40:00|11871.1|11847.1|11872.5|11848.5|11872.9|11848.9|11869.4|11845.4|0
1698187500000|2023-10-24 22:45:00|11872.1|11848.1|11875.1|11851.1|11875.1|11851.1|11870.7|11846.7|0
1698187800000|2023-10-24 22:50:00|11874.7|11850.7|11874.2|11850.2|11876.9|11852.9|11874.2|11850.2|0
1698188100000|2023-10-24 22:55:00|11874.6|11850.6|11873.4|11849.4|11875.6|11851.6|11872.3|11848.3|0
1698188400000|2023-10-24 23:00:00|11872.8|11848.8|11875|11851|11875|11851|11871.9|11847.9|0
1698188700000|2023-10-24 23:05:00|11875.4|11851.4|11874.4|11850.4|11875.7|11851.7|11872.2|11848.2|0
1698189000000|2023-10-24 23:10:00|11874|11850|11873.7|11849.7|11874|11850|11872.2|11848.2|0
1698189300000|2023-10-24 23:15:00|11873.3|11849.3|11872.2|11848.2|11874.2|11850.2|11871.5|11847.5|0
1698189600000|2023-10-24 23:20:00|11872|11848|11871.1|11847.1|11872.4|11848.4|11871.1|11847.1|0
1698189900000|2023-10-24 23:25:00|11871.5|11847.5|11870.6|11846.6|11871.5|11847.5|11870.2|11846.2|0
1698190200000|2023-10-24 23:30:00|11871|11847|11876.7|11852.7|11876.7|11852.7|11871|11847|0
1698190500000|2023-10-24 23:35:00|11876.3|11852.3|11879|11855|11879|11855|11875.8|11851.8|0
1698190800000|2023-10-24 23:40:00|11878.6|11854.6|11879.4|11855.4|11879.4|11855.4|11878.1|11854.1|0
1698191100000|2023-10-24 23:45:00|11879.8|11855.8|11880.3|11856.3|11880.8|11856.8|11879.2|11855.2|0
1698191400000|2023-10-24 23:50:00|11879.9|11855.9|11880.3|11856.3|11880.5|11856.5|11878.5|11854.5|0
1698191700000|2023-10-24 23:55:00|11879.9|11855.9|11879|11855|11879.9|11855.9|11878.1|11854.1|0
1698192000000|2023-10-25 00:00:00|11878.6|11854.6|11877.9|11853.9|11879.5|11855.5|11875.7|11851.7|0
1698192300000|2023-10-25 00:05:00|11878.4|11854.4|11876.4|11852.4|11878.4|11854.4|11872.2|11848.2|0
1698192600000|2023-10-25 00:10:00|11876.6|11852.6|11873.5|11849.5|11877.1|11853.1|11873.5|11849.5|0
1698192900000|2023-10-25 00:15:00|11872.7|11848.7|11874.4|11850.4|11876|11852|11872.7|11848.7|0
1698193200000|2023-10-25 00:20:00|11874.6|11850.6|11877.8|11853.8|11878.2|11854.2|11874|11850|0
1698193500000|2023-10-25 00:25:00|11877.5|11853.5|11873.9|11849.9|11877.8|11853.8|11873.5|11849.5|0
1698193800000|2023-10-25 00:30:00|11872.6|11848.6|11873.7|11849.7|11874.8|11850.8|11868.4|11844.4|0
1698194100000|2023-10-25 00:35:00|11874.2|11850.2|11871.5|11847.5|11874.8|11850.8|11870.5|11846.5|0
1698194400000|2023-10-25 00:40:00|11871.1|11847.1|11872.6|11848.6|11873.3|11849.3|11870.1|11846.1|0
1698194700000|2023-10-25 00:45:00|11872.5|11848.5|11873.5|11849.5|11874.5|11850.5|11872.1|11848.1|0
1698195000000|2023-10-25 00:50:00|11873.3|11849.3|11872.5|11848.5|11873.5|11849.5|11871.7|11847.7|0
1698195300000|2023-10-25 00:55:00|11872.1|11848.1|11873.5|11849.5|11873.5|11849.5|11871.7|11847.7|0
1698195600000|2023-10-25 01:00:00|11872.1|11862.1|11869.1|11859.1|11882.1|11872.1|11857.6|11847.6|7082
1698195900000|2023-10-25 01:05:00|11869.6|11859.6|11867.6|11857.6|11888.6|11878.6|11867.6|11857.6|3416
1698196200000|2023-10-25 01:10:00|11867.1|11857.1|11853.6|11843.6|11873.6|11863.6|11853.6|11843.6|2382
1698196500000|2023-10-25 01:15:00|11854.1|11844.1|11854.6|11844.6|11875.1|11865.1|11851.1|11841.1|9320
1698196800000|2023-10-25 01:20:00|11854.1|11844.1|11835.1|11825.1|11858.6|11848.6|11829.6|11819.6|8407
1698197100000|2023-10-25 01:25:00|11833.6|11823.6|11828.6|11818.6|11849.6|11839.6|11824.6|11814.6|7434
1698197400000|2023-10-25 01:30:00|11830.6|11820.6|11791.6|11781.6|11830.6|11820.6|11777.6|11767.6|35112
1698197700000|2023-10-25 01:35:00|11790.6|11780.6|11808|11798|11809|11799|11770.6|11760.6|13313
1698198000000|2023-10-25 01:40:00|11808.5|11798.5|11817|11807|11822|11812|11798|11788|6989
1698198300000|2023-10-25 01:45:00|11816.5|11806.5|11835.5|11825.5|11837.5|11827.5|11807.5|11797.5|7040
1698198600000|2023-10-25 01:50:00|11833.5|11823.5|11833.5|11823.5|11835.5|11825.5|11818.5|11808.5|5706
1698198900000|2023-10-25 01:55:00|11834.5|11824.5|11854.5|11844.5|11867.5|11857.5|11829.5|11819.5|8998
1698199200000|2023-10-25 02:00:00|11853.5|11843.5|11824.5|11814.5|11856.5|11846.5|11820.5|11810.5|7249
1698199500000|2023-10-25 02:05:00|11825.5|11815.5|11825.5|11815.5|11832.5|11822.5|11815.5|11805.5|4668
1698199800000|2023-10-25 02:10:00|11826.5|11816.5|11792.5|11782.5|11827.5|11817.5|11788.5|11778.5|7019
1698200100000|2023-10-25 02:15:00|11791.5|11781.5|11789.5|11779.5|11796.5|11786.5|11781.5|11771.5|4026
1698200400000|2023-10-25 02:20:00|11788.5|11778.5|11806.5|11796.5|11806.5|11796.5|11780.5|11770.5|2470
1698200700000|2023-10-25 02:25:00|11805.5|11795.5|11818.5|11808.5|11818.5|11808.5|11803.5|11793.5|2917
1698201000000|2023-10-25 02:30:00|11817.5|11807.5|11794.5|11784.5|11817.5|11807.5|11790.5|11780.5|3135
1698201300000|2023-10-25 02:35:00|11795.5|11785.5|11790.5|11780.5|11798.5|11788.5|11786.5|11776.5|2040
1698201600000|2023-10-25 02:40:00|11789.5|11779.5|11788.5|11778.5|11794.5|11784.5|11778.5|11768.5|2325
1698201900000|2023-10-25 02:45:00|11789.5|11779.5|11800.5|11790.5|11802.5|11792.5|11786.5|11776.5|1622
1698202200000|2023-10-25 02:50:00|11801.5|11791.5|11802.5|11792.5|11808.5|11798.5|11796.5|11786.5|1760
1698202500000|2023-10-25 02:55:00|11801.5|11791.5|11799.5|11789.5|11802.5|11792.5|11795.5|11785.5|2400
1698202800000|2023-10-25 03:00:00|11798.5|11788.5|11800.5|11790.5|11809.5|11799.5|11797.5|11787.5|3075
1698203100000|2023-10-25 03:05:00|11798.5|11788.5|11786.5|11776.5|11802.5|11792.5|11786.5|11776.5|1592
1698203400000|2023-10-25 03:10:00|11785.5|11775.5|11763.5|11753.5|11786.5|11776.5|11757.5|11747.5|5352
1698203700000|2023-10-25 03:15:00|11764.5|11754.5|11747.5|11737.5|11764.5|11754.5|11746.5|11736.5|3581
1698204000000|2023-10-25 03:20:00|11748.5|11738.5|11748.5|11738.5|11757.5|11747.5|11744.5|11734.5|2775
1698204300000|2023-10-25 03:25:00|11747.5|11737.5|11750.5|11740.5|11752.5|11742.5|11739.5|11729.5|2891
1698204600000|2023-10-25 03:30:00|11749.5|11739.5|11762.5|11752.5|11762.5|11752.5|11747.5|11737.5|1554
1698204900000|2023-10-25 03:35:00|11761.5|11751.5|11758.5|11748.5|11762.5|11752.5|11758.5|11748.5|3097
1698205200000|2023-10-25 03:40:00|11757.5|11747.5|11752.5|11742.5|11758.5|11748.5|11746.5|11736.5|2043
1698205500000|2023-10-25 03:45:00|11751.5|11741.5|11752.5|11742.5|11758.5|11748.5|11751.5|11741.5|1150
1698205800000|2023-10-25 03:50:00|11753.5|11743.5|11752.5|11742.5|11757.5|11747.5|11752.5|11742.5|887
1698206100000|2023-10-25 03:55:00|11751.5|11741.5|11753.5|11743.5|11754.5|11744.5|11749.5|11739.5|1322
1698206400000|2023-10-25 04:00:00|11752.5|11742.5|11745.5|11735.5|11756.5|11746.5|11744.5|11734.5|960
1698206700000|2023-10-25 04:05:00|11744.5|11734.5|11754.5|11744.5|11754.5|11744.5|11742.5|11732.5|1340
1698207000000|2023-10-25 04:10:00|11753.5|11743.5|11767.5|11757.5|11770.5|11760.5|11753.5|11743.5|2573
1698207300000|2023-10-25 04:15:00|11768.5|11758.5|11763.5|11753.5|11771.5|11761.5|11763.5|11753.5|1810
1698207600000|2023-10-25 04:20:00|11764.5|11754.5|11767.5|11757.5|11767.5|11757.5|11761.5|11751.5|2322
1698207900000|2023-10-25 04:25:00|11766.5|11756.5|11769.5|11759.5|11770.5|11760.5|11764.5|11754.5|1263
1698208200000|2023-10-25 04:30:00|11770.5|11760.5|11771.5|11761.5|11772.5|11762.5|11766.5|11756.5|1199
1698208500000|2023-10-25 04:35:00|11772.5|11762.5|11769.5|11759.5|11773.5|11763.5|11769.5|11759.5|945
1698208800000|2023-10-25 04:40:00|11770.5|11760.5|11772.5|11762.5|11774.5|11764.5|11769.5|11759.5|1606
1698209100000|2023-10-25 04:45:00|11773.5|11763.5|11775.5|11765.5|11776.5|11766.5|11770.5|11760.5|1556
1698209400000|2023-10-25 04:50:00|11774.5|11764.5|11776.5|11766.5|11778.5|11768.5|11772.5|11762.5|1908
1698209700000|2023-10-25 04:55:00|11777.5|11767.5|11778.5|11768.5|11779.5|11769.5|11774.5|11764.5|1792
1698210000000|2023-10-25 05:00:00|11776.5|11766.5|11750.5|11740.5|11781.5|11771.5|11750.5|11740.5|10038
1698210300000|2023-10-25 05:05:00|11749.5|11739.5|11760.5|11750.5|11763.5|11753.5|11748.5|11738.5|3890
1698210600000|2023-10-25 05:10:00|11759.5|11749.5|11770.5|11760.5|11774.5|11764.5|11756.5|11746.5|1961
1698210900000|2023-10-25 05:15:00|11769.5|11759.5|11749.5|11739.5|11770.5|11760.5|11746.5|11736.5|2777
1698211200000|2023-10-25 05:20:00|11750.5|11740.5|11770.5|11760.5|11771.5|11761.5|11749.5|11739.5|2267
1698211500000|2023-10-25 05:25:00|11771.5|11761.5|11772.5|11762.5|11784.5|11774.5|11766.5|11756.5|3792
1698211800000|2023-10-25 05:30:00|11771.5|11761.5|11760.5|11750.5|11773.5|11763.5|11760.5|11750.5|2806
1698212100000|2023-10-25 05:35:00|11761.5|11751.5|11771.5|11761.5|11772.5|11762.5|11759.5|11749.5|3991
1698212400000|2023-10-25 05:40:00|11770.5|11760.5|11782.5|11772.5|11788.5|11778.5|11760.5|11750.5|5273
1698212700000|2023-10-25 05:45:00|11781.5|11771.5|11786.5|11776.5|11790.5|11780.5|11772.5|11762.5|3869
1698213000000|2023-10-25 05:50:00|11787.5|11777.5|11779.5|11769.5|11791.5|11781.5|11778.5|11768.5|2848
1698213300000|2023-10-25 05:55:00|11778.5|11768.5|11794.5|11784.5|11794.5|11784.5|11778.5|11768.5|3006
1698213600000|2023-10-25 06:00:00|11795.5|11785.5|11784.5|11774.5|11800.5|11790.5|11782.5|11772.5|4107
1698213900000|2023-10-25 06:05:00|11785.5|11775.5|11790.5|11780.5|11790.5|11780.5|11780.5|11770.5|3176
1698214200000|2023-10-25 06:10:00|11791.5|11781.5|11768.5|11758.5|11792.5|11782.5|11763.5|11753.5|2759
1698214500000|2023-10-25 06:15:00|11767.5|11757.5|11773.5|11763.5|11782.5|11772.5|11767.5|11757.5|2069
1698214800000|2023-10-25 06:20:00|11774.5|11764.5|11775.5|11765.5|11786.5|11776.5|11769.5|11759.5|1546
1698215100000|2023-10-25 06:25:00|11776.5|11766.5|11774.5|11764.5|11782.5|11772.5|11773.5|11763.5|3007
1698215400000|2023-10-25 06:30:00|11775.5|11765.5|11768.5|11758.5|11776.5|11766.5|11766.5|11756.5|3932
1698215700000|2023-10-25 06:35:00|11769.5|11759.5|11780.5|11770.5|11780.5|11770.5|11769.5|11759.5|2811
1698216000000|2023-10-25 06:40:00|11779.5|11769.5|11765.5|11755.5|11779.5|11769.5|11762.5|11752.5|4701
1698216300000|2023-10-25 06:45:00|11767.5|11757.5|11756.5|11746.5|11770.5|11760.5|11755.5|11745.5|4275
1698216600000|2023-10-25 06:50:00|11758.5|11748.5|11764.5|11754.5|11766.5|11756.5|11753.5|11743.5|4162
1698216900000|2023-10-25 06:55:00|11762.5|11752.5|11748.5|11738.5|11763.5|11753.5|11748.5|11738.5|4965
1698217200000|2023-10-25 07:00:00|11750.5|11739.5|11739.5|11728.5|11750.5|11739.5|11739.5|11728.5|2981
1698217500000|2023-10-25 07:05:00|11740.5|11727.5|11743.5|11732.5|11744.5|11733.5|11739.5|11727.5|1927
1698217800000|2023-10-25 07:10:00|11742.5|11730.5|11732.5|11721.5|11742.5|11731.5|11732.5|11721.5|1967
1698218100000|2023-10-25 07:15:00|11733.5|11722.5|11727.5|11716.5|11734.5|11722.5|11726.5|11714.5|1473
1698218400000|2023-10-25 07:20:00|11728.5|11717.5|11717.5|11706.5|11729.5|11718.5|11717.5|11706.5|2852
1698218700000|2023-10-25 07:25:00|11716.5|11705.5|11717.5|11706.5|11718.5|11706.5|11710.5|11699.5|1680
1698219000000|2023-10-25 07:30:00|11716.5|11705.5|11734.5|11723.5|11738.5|11726.5|11716.5|11705.5|2843
1698219300000|2023-10-25 07:35:00|11735.5|11724.5|11728.5|11717.5|11735.5|11724.5|11725.5|11713.5|744
1698219600000|2023-10-25 07:40:00|11729.5|11718.5|11733.5|11722.5|11736.5|11724.5|11729.5|11718.5|1105
1698219900000|2023-10-25 07:45:00|11732.5|11721.5|11736.5|11724.5|11740.5|11729.5|11731.5|11720.5|913
1698220200000|2023-10-25 07:50:00|11737.5|11725.5|11742.5|11731.5|11742.5|11731.5|11736.5|11724.5|1056
1698220500000|2023-10-25 07:55:00|11741.5|11730.5|11748.5|11737.5|11750.5|11739.5|11740.5|11729.5|3240
1698220800000|2023-10-25 08:00:00|11747.5|11736.5|11750.5|11739.5|11753.5|11742.5|11745.5|11734.5|1373
1698221100000|2023-10-25 08:05:00|11751.5|11740.5|11753.5|11742.5|11754.5|11742.5|11744.5|11733.5|774
1698221400000|2023-10-25 08:10:00|11752.5|11741.5|11752.5|11740.5|11754.5|11743.5|11750.5|11739.5|1567
1698221700000|2023-10-25 08:15:00|11753.5|11741.5|11753.5|11741.5|11753.5|11742.5|11749.5|11738.5|1302
1698222000000|2023-10-25 08:20:00|11752.5|11742.5|11756.5|11745.5|11757.5|11745.5|11752.5|11741.5|1304
1698222300000|2023-10-25 08:25:00|11757.5|11746.5|11764.5|11751.5|11768.5|11756.5|11755.5|11743.5|2478
1698222600000|2023-10-25 08:30:00|11774.9|11750.9|11776|11752|11776.4|11752.4|11773.1|11749.1|0
1698222900000|2023-10-25 08:35:00|11775.6|11751.6|11770.8|11746.8|11776.2|11752.2|11770.8|11746.8|628
1698223200000|2023-10-25 08:40:00|11770|11746|11776.9|11752.9|11778|11754|11768.6|11744.6|0
1698223500000|2023-10-25 08:45:00|11777.1|11753.1|11774.3|11750.3|11778.8|11754.8|11774.3|11750.3|0
1698223800000|2023-10-25 08:50:00|11773.9|11749.9|11770.2|11746.2|11774.3|11750.3|11768.6|11744.6|0
1698224100000|2023-10-25 08:55:00|11770|11746|11774.3|11750.3|11774.9|11750.9|11769.6|11745.6|0
1698224400000|2023-10-25 09:00:00|11774.7|11750.7|11745.5|11733.5|11774.7|11751.5|11744.5|11733.5|476
1698224700000|2023-10-25 09:05:00|11744.5|11734.5|11743.5|11732.5|11746.5|11734.5|11741.5|11730.5|166
1698225000000|2023-10-25 09:10:00|11744.5|11731.5|11748.5|11736.5|11748.5|11736.5|11744.5|11731.5|38
1698225300000|2023-10-25 09:15:00|11747.5|11735.5|11746.5|11734.5|11747.5|11735.5|11742.5|11730.5|132
1698225600000|2023-10-25 09:20:00|11745.5|11735.5|11750.5|11739.5|11753.5|11742.5|11743.5|11732.5|115
1698225900000|2023-10-25 09:25:00|11751.5|11740.5|11751.5|11740.5|11758.5|11747.5|11751.5|11740.5|185
1698226200000|2023-10-25 09:30:00|11752.5|11739.5|11755.5|11743.5|11757.5|11746.5|11751.5|11739.5|58
1698226500000|2023-10-25 09:35:00|11754.5|11742.5|11749.5|11738.5|11758.5|11747.5|11748.5|11737.5|70
1698226800000|2023-10-25 09:40:00|11750.5|11739.5|11756.5|11744.5|11757.5|11746.5|11749.5|11738.5|171
1698227100000|2023-10-25 09:45:00|11755.5|11745.5|11758.5|11746.5|11759.5|11747.5|11755.5|11743.5|800
1698227400000|2023-10-25 09:50:00|11757.5|11747.5|11766.5|11755.5|11766.5|11755.5|11757.5|11747.5|1681
1698227700000|2023-10-25 09:55:00|11765.5|11754.5|11760.5|11749.5|11768.5|11757.5|11760.5|11748.5|159
1698228000000|2023-10-25 10:00:00|11759.5|11748.5|11761.5|11750.5|11763.5|11751.5|11759.5|11748.5|224
1698228300000|2023-10-25 10:05:00|11760.5|11749.5|11755.5|11743.5|11762.5|11751.5|11755.5|11743.5|419
1698228600000|2023-10-25 10:10:00|11754.5|11742.5|11760.5|11748.5|11760.5|11749.5|11752.5|11741.5|76
1698228900000|2023-10-25 10:15:00|11759.5|11747.5|11762.5|11750.5|11762.5|11751.5|11757.5|11746.5|122
1698229200000|2023-10-25 10:20:00|11761.5|11749.5|11765.5|11753.5|11766.5|11754.5|11761.5|11749.5|38
1698229500000|2023-10-25 10:25:00|11764.5|11752.5|11767.5|11756.5|11768.5|11756.5|11763.5|11752.5|26
1698229800000|2023-10-25 10:30:00|11766.5|11755.5|11766.5|11755.5|11767.5|11756.5|11764.5|11753.5|79
1698230100000|2023-10-25 10:35:00|11765.5|11754.5|11766.5|11754.5|11766.5|11755.5|11763.5|11752.5|41
1698230400000|2023-10-25 10:40:00|11765.5|11755.5|11767.5|11756.5|11768.5|11757.5|11765.5|11753.5|81
1698230700000|2023-10-25 10:45:00|11768.5|11755.5|11772.5|11761.5|11773.5|11762.5|11768.5|11755.5|269
1698231000000|2023-10-25 10:50:00|11771.5|11760.5|11777.5|11766.5|11778.5|11767.5|11771.5|11759.5|233
1698231300000|2023-10-25 10:55:00|11776.5|11765.5|11777.5|11765.5|11778.5|11767.5|11766.5|11755.5|1036
1698231600000|2023-10-25 11:00:00|11776.5|11766.5|11777.5|11766.5|11781.5|11770.5|11774.5|11763.5|310
1698231900000|2023-10-25 11:05:00|11776.5|11765.5|11782.5|11770.5|11782.5|11771.5|11776.5|11764.5|328
1698232200000|2023-10-25 11:10:00|11781.5|11769.5|11781.5|11770.5|11783.5|11772.5|11779.5|11767.5|163
1698232500000|2023-10-25 11:15:00|11780.5|11769.5|11766.5|11755.5|11781.5|11769.5|11765.5|11754.5|137
1698232800000|2023-10-25 11:20:00|11767.5|11756.5|11776.5|11764.5|11777.5|11766.5|11767.5|11756.5|56
1698233100000|2023-10-25 11:25:00|11775.5|11765.5|11778.5|11766.5|11779.5|11768.5|11774.5|11763.5|89
1698233400000|2023-10-25 11:30:00|11777.5|11767.5|11780.5|11769.5|11781.5|11769.5|11777.5|11766.5|68
1698233700000|2023-10-25 11:35:00|11781.5|11770.5|11781.5|11770.5|11782.5|11771.5|11778.5|11767.5|40
1698234000000|2023-10-25 11:40:00|11782.5|11769.5|11782.5|11771.5|11783.5|11772.5|11777.5|11766.5|232
1698234300000|2023-10-25 11:45:00|11783.5|11770.5|11783.5|11772.5|11783.5|11772.5|11781.5|11770.5|341
1698234600000|2023-10-25 11:50:00|11784.5|11771.5|11780.5|11769.5|11784.5|11773.5|11780.5|11769.5|358
1698234900000|2023-10-25 11:55:00|11779.5|11768.5|11780.5|11768.5|11780.5|11769.5|11776.5|11765.5|45
1698235200000|2023-10-25 12:00:00|11779.5|11769.5|11777.5|11766.5|11781.5|11770.5|11775.5|11763.5|85
1698235500000|2023-10-25 12:05:00|11778.5|11767.5|11779.5|11768.5|11781.5|11770.5|11778.5|11766.5|73
1698235800000|2023-10-25 12:10:00|11780.5|11769.5|11780.5|11769.5|11780.5|11769.5|11778.5|11767.5|45
1698236100000|2023-10-25 12:15:00|11779.5|11768.5|11778.5|11767.5|11780.5|11769.5|11775.5|11764.5|35
1698236400000|2023-10-25 12:20:00|11779.5|11768.5|11778.5|11766.5|11780.5|11768.5|11776.5|11765.5|26
1698236700000|2023-10-25 12:25:00|11777.5|11765.5|11772.5|11760.5|11778.5|11766.5|11772.5|11760.5|45
1698237000000|2023-10-25 12:30:00|11773.5|11761.5|11772.5|11760.5|11775.5|11764.5|11769.5|11757.5|177
1698237300000|2023-10-25 12:35:00|11771.5|11761.5|11769.5|11758.5|11772.5|11761.5|11766.5|11755.5|277
1698237600000|2023-10-25 12:40:00|11768.5|11757.5|11767.5|11755.5|11770.5|11759.5|11766.5|11755.5|191
1698237900000|2023-10-25 12:45:00|11766.5|11756.5|11769.5|11758.5|11772.5|11761.5|11765.5|11754.5|75
1698238200000|2023-10-25 12:50:00|11770.5|11759.5|11765.5|11753.5|11770.5|11759.5|11763.5|11752.5|88
1698238500000|2023-10-25 12:55:00|11764.5|11752.5|11754.5|11743.5|11764.5|11752.5|11753.5|11742.5|395
1698238800000|2023-10-25 13:00:00|11755.5|11742.5|11753.5|11742.5|11760.5|11749.5|11751.5|11740.5|272
1698239100000|2023-10-25 13:05:00|11752.5|11741.5|11762.5|11751.5|11763.5|11752.5|11752.5|11741.5|126
1698239400000|2023-10-25 13:10:00|11761.5|11750.5|11758.5|11747.5|11763.5|11752.5|11757.5|11746.5|109
1698239700000|2023-10-25 13:15:00|11759.5|11746.5|11758.5|11747.5|11759.5|11747.5|11753.5|11742.5|68
1698240000000|2023-10-25 13:20:00|11759.5|11748.5|11756.5|11745.5|11759.5|11748.5|11756.5|11745.5|147
1698240300000|2023-10-25 13:25:00|11757.5|11746.5|11755.5|11744.5|11759.5|11748.5|11754.5|11743.5|116
1698240600000|2023-10-25 13:30:00|11754.5|11743.5|11767.5|11756.5|11773.5|11761.5|11753.5|11742.5|1046
1698240900000|2023-10-25 13:35:00|11768.5|11755.5|11750.5|11739.5|11768.5|11757.5|11742.5|11730.5|976
1698241200000|2023-10-25 13:40:00|11751.5|11738.5|11750.5|11739.5|11754.5|11743.5|11746.5|11735.5|402
1698241500000|2023-10-25 13:45:00|11749.5|11738.5|11729.5|11718.5|11753.5|11741.5|11729.5|11718.5|498
1698241800000|2023-10-25 13:50:00|11730.5|11719.5|11742.5|11731.5|11742.5|11731.5|11729.5|11718.5|330
1698242100000|2023-10-25 13:55:00|11743.5|11732.5|11750.5|11739.5|11750.5|11739.5|11741.5|11729.5|369
1698242400000|2023-10-25 14:00:00|11746.5|11735.5|11744.5|11733.5|11751.5|11740.5|11738.5|11727.5|1010
1698242700000|2023-10-25 14:05:00|11743.5|11732.5|11731.5|11720.5|11750.5|11739.5|11725.5|11713.5|1960
1698243000000|2023-10-25 14:10:00|11732.5|11721.5|11736.5|11725.5|11739.5|11728.5|11728.5|11717.5|322
1698243300000|2023-10-25 14:15:00|11735.5|11724.5|11742.5|11731.5|11743.5|11732.5|11735.5|11724.5|179
1698243600000|2023-10-25 14:20:00|11743.5|11732.5|11741.5|11730.5|11744.5|11733.5|11739.5|11728.5|165
1698243900000|2023-10-25 14:25:00|11742.5|11731.5|11744.5|11733.5|11747.5|11736.5|11740.5|11729.5|455
1698244200000|2023-10-25 14:30:00|11743.5|11732.5|11748.5|11737.5|11750.5|11739.5|11741.5|11730.5|1064
1698244500000|2023-10-25 14:35:00|11749.5|11738.5|11760.5|11748.5|11762.5|11751.5|11746.5|11735.5|403
1698244800000|2023-10-25 14:40:00|11759.5|11749.5|11769.5|11758.5|11769.5|11758.5|11759.5|11747.5|372
1698245100000|2023-10-25 14:45:00|11768.5|11757.5|11782.5|11771.5|11783.5|11772.5|11767.5|11755.5|702
1698245400000|2023-10-25 14:50:00|11781.5|11770.5|11777.5|11766.5|11783.5|11772.5|11776.5|11765.5|671
1698245700000|2023-10-25 14:55:00|11776.5|11765.5|11775.5|11764.5|11777.5|11766.5|11773.5|11762.5|266
1698246000000|2023-10-25 15:00:00|11774.5|11763.5|11785.5|11773.5|11786.5|11775.5|11774.5|11763.5|624
1698246300000|2023-10-25 15:05:00|11784.5|11772.5|11791.5|11780.5|11798.5|11787.5|11782.5|11771.5|610
1698246600000|2023-10-25 15:10:00|11792.5|11779.5|11790.5|11779.5|11793.5|11782.5|11788.5|11777.5|167
1698246900000|2023-10-25 15:15:00|11791.5|11780.5|11790.5|11779.5|11792.5|11781.5|11787.5|11776.5|199
1698247200000|2023-10-25 15:20:00|11789.5|11778.5|11780.5|11769.5|11790.5|11779.5|11779.5|11768.5|295
1698247500000|2023-10-25 15:25:00|11779.5|11768.5|11779.5|11768.5|11782.5|11770.5|11772.5|11761.5|283
1698247800000|2023-10-25 15:30:00|11780.5|11767.5|11774.5|11763.5|11780.5|11769.5|11772.5|11761.5|175
1698248100000|2023-10-25 15:35:00|11775.5|11764.5|11775.5|11764.5|11778.5|11767.5|11772.5|11760.5|71
1698248400000|2023-10-25 15:40:00|11776.5|11765.5|11774.5|11763.5|11779.5|11768.5|11770.5|11759.5|130
1698248700000|2023-10-25 15:45:00|11775.5|11762.5|11771.5|11759.5|11779.5|11768.5|11770.5|11759.5|141
1698249000000|2023-10-25 15:50:00|11770.5|11760.5|11768.5|11757.5|11771.5|11760.5|11767.5|11756.5|255
1698249300000|2023-10-25 15:55:00|11769.5|11758.5|11765.5|11753.5|11770.5|11759.5|11762.5|11751.5|205
1698249600000|2023-10-25 16:00:00|11764.5|11754.5|11756.5|11745.5|11765.5|11754.5|11754.5|11743.5|1266
1698249900000|2023-10-25 16:05:00|11757.5|11746.5|11759.5|11748.5|11761.5|11749.5|11756.5|11746.5|397
1698250200000|2023-10-25 16:10:00|11760.5|11749.5|11756.5|11745.5|11761.5|11749.5|11756.5|11745.5|338
1698250500000|2023-10-25 16:15:00|11757.5|11744.5|11759.5|11748.5|11760.5|11749.5|11754.5|11743.5|290
1698250800000|2023-10-25 16:20:00|11760.5|11747.5|11764.5|11753.5|11764.5|11753.5|11757.5|11746.5|93
1698251100000|2023-10-25 16:25:00|11765.5|11752.5|11768.5|11757.5|11770.5|11759.5|11765.5|11752.5|138
1698251400000|2023-10-25 16:30:00|11769.5|11758.5|11771.5|11760.5|11774.5|11763.5|11768.5|11758.5|124
1698251700000|2023-10-25 16:35:00|11770.5|11759.5|11772.5|11761.5|11775.5|11763.5|11767.5|11756.5|395
1698252000000|2023-10-25 16:40:00|11771.5|11760.5|11769.5|11758.5|11772.5|11761.5|11765.5|11754.5|239
1698252300000|2023-10-25 16:45:00|11770.5|11759.5|11764.5|11753.5|11771.5|11760.5|11764.5|11752.5|153
1698252600000|2023-10-25 16:50:00|11763.5|11752.5|11763.5|11752.5|11765.5|11754.5|11761.5|11750.5|146
1698252900000|2023-10-25 16:55:00|11762.5|11751.5|11760.5|11749.5|11764.5|11752.5|11760.5|11749.5|203
1698253200000|2023-10-25 17:00:00|11761.5|11750.5|11756.5|11745.5|11768.5|11756.5|11755.5|11744.5|377
1698253500000|2023-10-25 17:05:00|11757.5|11746.5|11757.5|11746.5|11762.5|11750.5|11755.5|11744.5|374
1698253800000|2023-10-25 17:10:00|11756.5|11745.5|11755.5|11744.5|11756.5|11745.5|11753.5|11742.5|310
1698254100000|2023-10-25 17:15:00|11756.5|11745.5|11760.5|11749.5|11763.5|11751.5|11755.5|11744.5|433
1698254400000|2023-10-25 17:20:00|11759.5|11748.5|11771.5|11760.5|11773.5|11762.5|11759.5|11748.5|1210
1698254700000|2023-10-25 17:25:00|11770.5|11759.5|11764.5|11753.5|11771.5|11759.5|11762.5|11751.5|154
1698255000000|2023-10-25 17:30:00|11763.5|11752.5|11761.5|11750.5|11764.5|11753.5|11758.5|11747.5|107
1698255300000|2023-10-25 17:35:00|11762.5|11749.5|11757.5|11746.5|11762.5|11750.5|11757.5|11746.5|82
1698255600000|2023-10-25 17:40:00|11758.5|11745.5|11745.5|11734.5|11758.5|11747.5|11745.5|11734.5|427
1698255900000|2023-10-25 17:45:00|11746.5|11735.5|11746.5|11735.5|11752.5|11740.5|11745.5|11734.5|245
1698256200000|2023-10-25 17:50:00|11747.5|11736.5|11744.5|11733.5|11748.5|11737.5|11744.5|11732.5|371
1698256500000|2023-10-25 17:55:00|11745.5|11734.5|11749.5|11738.5|11750.5|11739.5|11745.5|11734.5|321
1698256800000|2023-10-25 18:00:00|11750.5|11739.5|11748.5|11737.5|11751.5|11739.5|11748.5|11736.5|402
1698257100000|2023-10-25 18:05:00|11749.5|11738.5|11749.5|11737.5|11750.5|11739.5|11748.5|11737.5|178
1698257400000|2023-10-25 18:10:00|11750.5|11738.5|11754.5|11742.5|11754.5|11743.5|11749.5|11738.5|257
1698257700000|2023-10-25 18:15:00|11753.5|11743.5|11754.5|11743.5|11755.5|11744.5|11753.5|11742.5|115
1698258000000|2023-10-25 18:20:00|11755.5|11742.5|11755.5|11744.5|11755.5|11744.5|11754.5|11742.5|21
1698258300000|2023-10-25 18:25:00|11756.5|11743.5|11755.5|11744.5|11756.5|11745.5|11754.5|11742.5|37
1698258600000|2023-10-25 18:30:00|11756.5|11745.5|11759.5|11747.5|11759.5|11748.5|11755.5|11744.5|132
1698258900000|2023-10-25 18:35:00|11758.5|11748.5|11757.5|11746.5|11759.5|11748.5|11756.5|11745.5|63
1698259200000|2023-10-25 18:40:00|11758.5|11747.5|11753|11743|11759.5|11748.5|11753|11742.5|291
1698259500000|2023-10-25 18:45:00|11753.5|11743.5|11753|11743|11757|11747|11752|11742|106
1698259800000|2023-10-25 18:50:00|11753.5|11743.5|11762|11752|11762|11752|11752|11742|67
1698260100000|2023-10-25 18:55:00|11761.5|11751.5|11762.5|11752.5|11767|11757|11761|11751|173
1698260400000|2023-10-25 19:00:00|11763|11753|11758.5|11748.5|11763|11753|11758|11748|228
1698260700000|2023-10-25 19:05:00|11759|11749|11762.5|11752.5|11763|11753|11758|11748|130
1698261000000|2023-10-25 19:10:00|11763|11753|11762|11752|11765|11755|11762|11752|64
1698261300000|2023-10-25 19:15:00|11763|11753|11764.5|11754.5|11765|11755|11760.5|11750.5|164
1698261600000|2023-10-25 19:20:00|11765|11755|11767.5|11757.5|11768|11758|11764.5|11754.5|177
1698261900000|2023-10-25 19:25:00|11768|11758|11767|11757|11769|11759|11765|11755|163
1698262200000|2023-10-25 19:30:00|11767.5|11757.5|11765|11755|11768.5|11758.5|11765|11755|202
1698262500000|2023-10-25 19:35:00|11764|11754|11762|11752|11764.5|11754.5|11761|11751|94
1698262800000|2023-10-25 19:40:00|11761|11751|11757|11747|11761|11751|11757|11747|103
1698263100000|2023-10-25 19:45:00|11756.5|11746.5|11756.5|11746.5|11757|11747|11755|11745|150
1698263400000|2023-10-25 19:50:00|11757|11747|11755|11745|11758|11748|11755|11745|118
1698263700000|2023-10-25 19:55:00|11754.5|11744.5|11757.5|11747.5|11758.5|11748.5|11754|11744|192
1698264000000|2023-10-25 20:00:00|11758|11748|11758|11748|11760|11750|11757.5|11747.5|74
1698264300000|2023-10-25 20:05:00|11758.5|11748.5|11760.5|11750.5|11761|11751|11757.5|11747.5|10
1698264600000|2023-10-25 20:10:00|11761|11751|11761.5|11751.5|11763|11753|11760.5|11750.5|255
1698264900000|2023-10-25 20:15:00|11762|11752|11762|11752|11764.5|11754.5|11758|11748|161
1698265200000|2023-10-25 20:20:00|11762.5|11752.5|11764|11754|11765.5|11755.5|11760|11750|10
1698265500000|2023-10-25 20:25:00|11763.5|11753.5|11760.5|11750.5|11763.5|11753.5|11760.5|11750.5|9
1698265800000|2023-10-25 20:30:00|11760|11750|11758|11748|11760|11750|11758|11748|5
1698266100000|2023-10-25 20:35:00|11758.5|11748.5|11758|11748|11759.5|11749.5|11758|11748|14
1698266400000|2023-10-25 20:40:00|11759|11749|11757.5|11747.5|11759|11749|11757|11747|42
1698266700000|2023-10-25 20:45:00|11758|11748|11758|11748|11758|11748|11757.5|11747.5|3
1698267000000|2023-10-25 20:50:00|11758.5|11748.5|11758.5|11748.5|11758.5|11748.5|11758.5|11748.5|2
1698267300000|2023-10-25 20:55:00|11759|11749|11760.5|11750.5|11761.5|11751.5|11755|11745|37
1698267600000|2023-10-25 21:00:00|11760|11750|11757.5|11747.5|11760|11750|11753.5|11743.5|13
1698268200000|2023-10-25 21:10:00|11757|11747|11755.5|11745.5|11758|11748|11754.5|11744.5|2
1698268500000|2023-10-25 21:15:00|11762.3|11738.3|11763.4|11739.4|11763.9|11739.9|11761.3|11737.3|0
1698268800000|2023-10-25 21:20:00|11763.3|11739.3|11763.3|11739.3|11763.4|11739.4|11763.3|11739.3|0
1698269100000|2023-10-25 21:25:00|11763.1|11739.1|11763.6|11739.6|11763.9|11739.9|11763.1|11739.1|0
1698269400000|2023-10-25 21:30:00|11763.9|11739.9|11764.9|11740.9|11766.2|11742.2|11763.9|11739.9|0
1698269700000|2023-10-25 21:35:00|11764.8|11740.8|11764.8|11740.8|11764.8|11740.8|11764.6|11740.6|0
1698270000000|2023-10-25 21:40:00|11764.7|11740.7|11764.9|11740.9|11765|11741|11764.4|11740.4|0
1698270300000|2023-10-25 21:45:00|11764.8|11740.8|11763.6|11739.6|11765.3|11741.3|11763.6|11739.6|0
1698270600000|2023-10-25 21:50:00|11763.2|11739.2|11759.7|11735.7|11763.3|11739.3|11759.4|11735.4|0
1698270900000|2023-10-25 21:55:00|11759.8|11735.8|11758.3|11734.3|11760.9|11736.9|11758.1|11734.1|0
1698271200000|2023-10-25 22:00:00|11750.1|11726.1|11738.9|11714.9|11753.6|11729.6|11737.1|11713.1|0
1698271500000|2023-10-25 22:05:00|11739.3|11715.3|11738|11714|11741.3|11717.3|11734.4|11710.4|0
1698271800000|2023-10-25 22:10:00|11738.2|11714.2|11734.8|11710.8|11738.9|11714.9|11730.8|11706.8|0
1698272100000|2023-10-25 22:15:00|11734.6|11710.6|11732.2|11708.2|11734.8|11710.8|11728.6|11704.6|0
1698272400000|2023-10-25 22:20:00|11732.6|11708.6|11733.6|11709.6|11737.1|11713.1|11730.9|11706.9|0
1698272700000|2023-10-25 22:25:00|11733.3|11709.3|11727.5|11703.5|11735.3|11711.3|11711.1|11687.1|0
1698273000000|2023-10-25 22:30:00|11727.9|11703.9|11730.2|11706.2|11730.7|11706.7|11726.7|11702.7|0
1698273300000|2023-10-25 22:35:00|11730.4|11706.4|11728.9|11704.9|11730.7|11706.7|11726.2|11702.2|0
1698273600000|2023-10-25 22:40:00|11729.1|11705.1|11729.8|11705.8|11731.5|11707.5|11728.4|11704.4|0
1698273900000|2023-10-25 22:45:00|11729.3|11705.3|11726.7|11702.7|11730.2|11706.2|11726.2|11702.2|0
1698274200000|2023-10-25 22:50:00|11727.1|11703.1|11726.2|11702.2|11727.5|11703.5|11725.3|11701.3|0
1698274500000|2023-10-25 22:55:00|11726.6|11702.6|11727.5|11703.5|11728.4|11704.4|11726.6|11702.6|0
1698274800000|2023-10-25 23:00:00|11727.1|11703.1|11727.1|11703.1|11728.4|11704.4|11725.9|11701.9|0
1698275100000|2023-10-25 23:05:00|11726.7|11702.7|11728.7|11704.7|11728.7|11704.7|11725.6|11701.6|0
1698275400000|2023-10-25 23:10:00|11728.2|11704.2|11723.7|11699.7|11728.6|11704.6|11723.7|11699.7|0
1698275700000|2023-10-25 23:15:00|11724.1|11700.1|11722.4|11698.4|11725.1|11701.1|11722.4|11698.4|0
1698276000000|2023-10-25 23:20:00|11722|11698|11726.1|11702.1|11729.2|11705.2|11712.5|11688.5|0
1698276300000|2023-10-25 23:25:00|11725.7|11701.7|11729.2|11705.2|11730.1|11706.1|11725.6|11701.6|0
1698276600000|2023-10-25 23:30:00|11729.6|11705.6|11731.9|11707.9|11731.9|11707.9|11729.6|11705.6|0
1698276900000|2023-10-25 23:35:00|11731.5|11707.5|11733.4|11709.4|11735.7|11711.7|11730.5|11706.5|0
1698277200000|2023-10-25 23:40:00|11733.8|11709.8|11733.8|11709.8|11733.9|11709.9|11730.7|11706.7|0
1698277500000|2023-10-25 23:45:00|11733.4|11709.4|11732|11708|11734.2|11710.2|11731.5|11707.5|0
1698277800000|2023-10-25 23:50:00|11732.2|11708.2|11732.4|11708.4|11733.3|11709.3|11732|11708|0
1698278100000|2023-10-25 23:55:00|11732.9|11708.9|11733.4|11709.4|11733.4|11709.4|11732|11708|0
1698278400000|2023-10-26 00:00:00|11733.9|11709.9|11735.9|11711.9|11736.1|11712.1|11733|11709|0
1698278700000|2023-10-26 00:05:00|11736.3|11712.3|11740.5|11716.5|11742.3|11718.3|11735.4|11711.4|0
1698279000000|2023-10-26 00:10:00|11740.1|11716.1|11736.3|11712.3|11740.1|11716.1|11736|11712|0
1698279300000|2023-10-26 00:15:00|11735.9|11711.9|11732.9|11708.9|11737|11713|11732.9|11708.9|0
1698279600000|2023-10-26 00:20:00|11733.3|11709.3|11733.1|11709.1|11734.3|11710.3|11732.7|11708.7|0
1698279900000|2023-10-26 00:25:00|11733.6|11709.6|11736.5|11712.5|11736.5|11712.5|11733.1|11709.1|0
1698280200000|2023-10-26 00:30:00|11736.3|11712.3|11731.6|11707.6|11736.5|11712.5|11729.9|11705.9|0
1698280500000|2023-10-26 00:35:00|11731.8|11707.8|11734.3|11710.3|11735.7|11711.7|11730.5|11706.5|0
1698280800000|2023-10-26 00:40:00|11733.8|11709.8|11731.1|11707.1|11734.3|11710.3|11730.4|11706.4|0
1698281100000|2023-10-26 00:45:00|11731.5|11707.5|11724.7|11700.7|11731.5|11707.5|11724.3|11700.3|0
1698281400000|2023-10-26 00:50:00|11724.5|11700.5|11723.5|11699.5|11726.5|11702.5|11722.2|11698.2|0
1698281700000|2023-10-26 00:55:00|11723|11699|11722.8|11698.8|11724.5|11700.5|11720.6|11696.6|0
1698282000000|2023-10-26 01:00:00|11723.2|11699.2|11722|11712|11727|11717|11702|11692|3286
1698282300000|2023-10-26 01:05:00|11722.5|11712.5|11737|11727|11742|11732|11718.5|11708.5|1911
1698282600000|2023-10-26 01:10:00|11736|11726|11722|11712|11737|11727|11722|11712|1032
1698282900000|2023-10-26 01:15:00|11723|11713|11752|11742|11753.5|11743.5|11713|11703|6459
1698283200000|2023-10-26 01:20:00|11751|11741|11735|11725|11757.5|11747.5|11734.5|11724.5|6565
1698283500000|2023-10-26 01:25:00|11735.5|11725.5|11743|11733|11743|11733|11725|11715|5045
1698283800000|2023-10-26 01:30:00|11741|11731|11797|11787|11811.5|11801.5|11714|11704|28196
1698284100000|2023-10-26 01:35:00|11797.5|11787.5|11803|11793|11817|11807|11785.5|11775.5|14697
1698284400000|2023-10-26 01:40:00|11803.5|11793.5|11810|11800|11832|11822|11803|11793|12284
1698284700000|2023-10-26 01:45:00|11808.5|11798.5|11786.5|11776.5|11810.5|11800.5|11784.5|11774.5|8687
1698285000000|2023-10-26 01:50:00|11784.5|11774.5|11756.5|11746.5|11786.5|11776.5|11752.5|11742.5|9266
1698285300000|2023-10-26 01:55:00|11757.5|11747.5|11760.5|11750.5|11774.5|11764.5|11753.5|11743.5|5351
1698285600000|2023-10-26 02:00:00|11761.5|11751.5|11750.5|11740.5|11774.5|11764.5|11749.5|11739.5|9470
1698285900000|2023-10-26 02:05:00|11749.5|11739.5|11755.5|11745.5|11764.5|11754.5|11748.5|11738.5|8292
1698286200000|2023-10-26 02:10:00|11756.5|11746.5|11766.5|11756.5|11773.5|11763.5|11756.5|11746.5|7984
1698286500000|2023-10-26 02:15:00|11765.5|11755.5|11747.5|11737.5|11770.5|11760.5|11740.5|11730.5|7712
1698286800000|2023-10-26 02:20:00|11748.5|11738.5|11747.5|11737.5|11757.5|11747.5|11741.5|11731.5|3378
1698287100000|2023-10-26 02:25:00|11748.5|11738.5|11737.5|11727.5|11750.5|11740.5|11736.5|11726.5|8464
1698287400000|2023-10-26 02:30:00|11736.5|11726.5|11748.5|11738.5|11748.5|11738.5|11730.5|11720.5|9653
1698287700000|2023-10-26 02:35:00|11749.5|11739.5|11736.5|11726.5|11755.5|11745.5|11734.5|11724.5|5245
1698288000000|2023-10-26 02:40:00|11735.5|11725.5|11743.5|11733.5|11747.5|11737.5|11731.5|11721.5|2796
1698288300000|2023-10-26 02:45:00|11742.5|11732.5|11752.5|11742.5|11754.5|11744.5|11741.5|11731.5|3379
1698288600000|2023-10-26 02:50:00|11750.5|11740.5|11760.5|11750.5|11772.5|11762.5|11749.5|11739.5|3365
1698288900000|2023-10-26 02:55:00|11761.5|11751.5|11741.5|11731.5|11761.5|11751.5|11741.5|11731.5|2543
1698289200000|2023-10-26 03:00:00|11742.5|11732.5|11727.5|11717.5|11745.5|11735.5|11727.5|11717.5|5412
1698289500000|2023-10-26 03:05:00|11726.5|11716.5|11735.5|11725.5|11738.5|11728.5|11724.5|11714.5|5519
1698289800000|2023-10-26 03:10:00|11736.5|11726.5|11735.5|11725.5|11741.5|11731.5|11732.5|11722.5|2829
1698290100000|2023-10-26 03:15:00|11736.5|11726.5|11741.5|11731.5|11750.5|11740.5|11735.5|11725.5|6455
1698290400000|2023-10-26 03:20:00|11742.5|11732.5|11749.5|11739.5|11749.5|11739.5|11738.5|11728.5|4557
1698290700000|2023-10-26 03:25:00|11748.5|11738.5|11754.5|11744.5|11756.5|11746.5|11743.5|11733.5|6203
1698291000000|2023-10-26 03:30:00|11753.5|11743.5|11760.5|11750.5|11762.5|11752.5|11751.5|11741.5|1979
1698291300000|2023-10-26 03:35:00|11761.5|11751.5|11766.5|11756.5|11768.5|11758.5|11760.5|11750.5|2151
1698291600000|2023-10-26 03:40:00|11765.5|11755.5|11765.5|11755.5|11770.5|11760.5|11762.5|11752.5|2519
1698291900000|2023-10-26 03:45:00|11766.5|11756.5|11771.5|11761.5|11772.5|11762.5|11765.5|11755.5|2439
1698292200000|2023-10-26 03:50:00|11770.5|11760.5|11773.5|11763.5|11774.5|11764.5|11768.5|11758.5|1495
1698292500000|2023-10-26 03:55:00|11774.5|11764.5|11771.5|11761.5|11775.5|11765.5|11765.5|11755.5|1838
1698292800000|2023-10-26 04:00:00|11770.5|11760.5|11760.5|11750.5|11770.5|11760.5|11760.5|11750.5|1144
1698293100000|2023-10-26 04:05:00|11761.5|11751.5|11759.5|11749.5|11761.5|11751.5|11755.5|11745.5|1255
1698293400000|2023-10-26 04:10:00|11758.5|11748.5|11756.5|11746.5|11758.5|11748.5|11753.5|11743.5|719
1698293700000|2023-10-26 04:15:00|11755.5|11745.5|11752.5|11742.5|11757.5|11747.5|11752.5|11742.5|1007
1698294000000|2023-10-26 04:20:00|11754.5|11744.5|11755.5|11745.5|11758.5|11748.5|11754.5|11744.5|1237
1698294300000|2023-10-26 04:25:00|11756.5|11746.5|11757.5|11747.5|11757.5|11747.5|11754.5|11744.5|786
1698294600000|2023-10-26 04:30:00|11758.5|11748.5|11755.5|11745.5|11760.5|11750.5|11754.5|11744.5|809
1698294900000|2023-10-26 04:35:00|11754.5|11744.5|11755.5|11745.5|11755.5|11745.5|11751.5|11741.5|989
1698295200000|2023-10-26 04:40:00|11754.5|11744.5|11755.5|11745.5|11756.5|11746.5|11753.5|11743.5|743
1698295500000|2023-10-26 04:45:00|11754.5|11744.5|11761.5|11751.5|11763.5|11753.5|11754.5|11744.5|1503
1698295800000|2023-10-26 04:50:00|11762.5|11752.5|11758.5|11748.5|11762.5|11752.5|11756.5|11746.5|795
1698296100000|2023-10-26 04:55:00|11757.5|11747.5|11755.5|11745.5|11759.5|11749.5|11754.5|11744.5|2025
1698296400000|2023-10-26 05:00:00|11756.5|11746.5|11741.5|11731.5|11759.5|11749.5|11740.5|11730.5|4913
1698296700000|2023-10-26 05:05:00|11740.5|11730.5|11749.5|11739.5|11760.5|11750.5|11739.5|11729.5|5378
1698297000000|2023-10-26 05:10:00|11748.5|11738.5|11740.5|11730.5|11753.5|11743.5|11738.5|11728.5|2646
1698297300000|2023-10-26 05:15:00|11739.5|11729.5|11754.5|11744.5|11754.5|11744.5|11738.5|11728.5|3214
1698297600000|2023-10-26 05:20:00|11753.5|11743.5|11743.5|11733.5|11755.5|11745.5|11742.5|11732.5|2774
1698297900000|2023-10-26 05:25:00|11741.5|11731.5|11727.5|11717.5|11741.5|11731.5|11725.5|11715.5|3611
1698298200000|2023-10-26 05:30:00|11729.5|11719.5|11732.5|11722.5|11735.5|11725.5|11723.5|11713.5|4486
1698298500000|2023-10-26 05:35:00|11731.5|11721.5|11752.5|11742.5|11755.5|11745.5|11729.5|11719.5|2679
1698298800000|2023-10-26 05:40:00|11753.5|11743.5|11757.5|11747.5|11762.5|11752.5|11749.5|11739.5|5827
1698299100000|2023-10-26 05:45:00|11758.5|11748.5|11766.5|11756.5|11769.5|11759.5|11748.5|11738.5|5322
1698299400000|2023-10-26 05:50:00|11765.5|11755.5|11776.5|11766.5|11783.5|11773.5|11762.5|11752.5|4092
1698299700000|2023-10-26 05:55:00|11777.5|11767.5|11766.5|11756.5|11778.5|11768.5|11761.5|11751.5|3667
1698300000000|2023-10-26 06:00:00|11765.5|11755.5|11752.5|11742.5|11774.5|11764.5|11752.5|11742.5|6100
1698300300000|2023-10-26 06:05:00|11753.5|11743.5|11759.5|11749.5|11762.5|11752.5|11750.5|11740.5|3521
1698300600000|2023-10-26 06:10:00|11760.5|11750.5|11775.5|11765.5|11785.5|11775.5|11760.5|11750.5|3881
1698300900000|2023-10-26 06:15:00|11776.5|11766.5|11796.5|11786.5|11804.5|11794.5|11774.5|11764.5|3789
1698301200000|2023-10-26 06:20:00|11797.5|11787.5|11789.5|11779.5|11799.5|11789.5|11786.5|11776.5|2832
1698301500000|2023-10-26 06:25:00|11790.5|11780.5|11794.5|11784.5|11797.5|11787.5|11784.5|11774.5|2692
1698301800000|2023-10-26 06:30:00|11793.5|11783.5|11815.5|11805.5|11817.5|11807.5|11793.5|11783.5|4475
1698302100000|2023-10-26 06:35:00|11814.5|11804.5|11834.5|11824.5|11839.5|11829.5|11813.5|11803.5|7055
1698302400000|2023-10-26 06:40:00|11832.5|11822.5|11819.5|11809.5|11832.5|11822.5|11812.5|11802.5|5780
1698302700000|2023-10-26 06:45:00|11820.5|11810.5|11827.5|11817.5|11831.5|11821.5|11815.5|11805.5|6647
1698303000000|2023-10-26 06:50:00|11826.5|11816.5|11823.5|11813.5|11831.5|11821.5|11818.5|11808.5|3188
1698303300000|2023-10-26 06:55:00|11824.5|11814.5|11819.5|11809.5|11825.5|11815.5|11815.5|11805.5|6824
1698303600000|2023-10-26 07:00:00|11820.5|11808.5|11824.5|11813.5|11825.5|11814.5|11805.5|11793.5|5416
1698303900000|2023-10-26 07:05:00|11825.5|11814.5|11827.5|11816.5|11828.5|11817.5|11818.5|11807.5|2702
1698304200000|2023-10-26 07:10:00|11826.5|11815.5|11825.5|11814.5|11826.5|11815.5|11816.5|11805.5|1625
1698304500000|2023-10-26 07:15:00|11826.5|11815.5|11826.5|11815.5|11832.5|11821.5|11824.5|11813.5|3969
1698304800000|2023-10-26 07:20:00|11825.5|11814.5|11822.5|11811.5|11827.5|11816.5|11821.5|11810.5|2476
1698305100000|2023-10-26 07:25:00|11823.5|11812.5|11820.5|11809.5|11825.5|11814.5|11819.5|11807.5|700
1698305400000|2023-10-26 07:30:00|11821.5|11808.5|11834.5|11823.5|11834.5|11823.5|11820.5|11808.5|1063
1698305700000|2023-10-26 07:35:00|11835.5|11822.5|11836.5|11825.5|11838.5|11827.5|11828.5|11817.5|1785
1698306000000|2023-10-26 07:40:00|11837.5|11826.5|11839.5|11828.5|11841.5|11829.5|11836.5|11824.5|1671
1698306300000|2023-10-26 07:45:00|11840.5|11829.5|11845.5|11834.5|11846.5|11835.5|11839.5|11828.5|1525
1698306600000|2023-10-26 07:50:00|11846.5|11835.5|11840.5|11828.5|11850.5|11839.5|11839.5|11828.5|1061
1698306900000|2023-10-26 07:55:00|11841.5|11829.5|11840.5|11829.5|11843.5|11832.5|11837.5|11825.5|2460
1698307200000|2023-10-26 08:00:00|11841.5|11828.5|11837.5|11826.5|11842.5|11830.5|11837.5|11825.5|1241
1698307500000|2023-10-26 08:05:00|11836.5|11825.5|11839.5|11828.5|11842.5|11831.5|11834.5|11823.5|1336
1698307800000|2023-10-26 08:10:00|11840.5|11829.5|11852.5|11841.5|11853.5|11841.5|11839.5|11828.5|897
1698308100000|2023-10-26 08:15:00|11853.5|11840.5|11853.5|11841.5|11853.5|11842.5|11845.5|11834.5|1107
1698308400000|2023-10-26 08:20:00|11852.5|11842.5|11844.5|11832.5|11853.5|11842.5|11844.5|11832.5|1179
1698308700000|2023-10-26 08:25:00|11843.5|11831.5|11844.5|11833.5|11848.5|11837.5|11841.5|11829.5|1313
1698309000000|2023-10-26 08:30:00|11850.7|11826.7|11857.6|11833.6|11859|11835|11850.5|11826.5|0
1698309300000|2023-10-26 08:35:00|11856.7|11832.7|11854.7|11830.7|11859.7|11835.7|11853.8|11829.8|129
1698309600000|2023-10-26 08:40:00|11854.2|11830.2|11853.8|11829.8|11856.3|11832.3|11851.1|11827.1|0
1698309900000|2023-10-26 08:45:00|11853.4|11829.4|11855.2|11831.2|11855.3|11831.3|11851.1|11827.1|0
1698310200000|2023-10-26 08:50:00|11855.6|11831.6|11854.1|11830.1|11856.4|11832.4|11852.1|11828.1|0
1698310500000|2023-10-26 08:55:00|11853.9|11829.9|11855.2|11831.2|11856.6|11832.6|11852.9|11828.9|0
1698310800000|2023-10-26 09:00:00|11845.5|11830.5|11846.5|11835.5|11848.5|11836.5|11840.5|11829.5|147
1698311100000|2023-10-26 09:05:00|11847.5|11836.5|11846.5|11834.5|11847.5|11836.5|11844.5|11833.5|28
1698311400000|2023-10-26 09:10:00|11847.5|11835.5|11840.5|11828.5|11848.5|11836.5|11840.5|11828.5|103
1698311700000|2023-10-26 09:15:00|11842.5|11830.5|11834.5|11822.5|11844.5|11833.5|11833.5|11822.5|164
1698312000000|2023-10-26 09:20:00|11835.5|11823.5|11838.5|11826.5|11838.5|11827.5|11831.5|11820.5|273
1698312300000|2023-10-26 09:25:00|11837.5|11825.5|11843.5|11831.5|11844.5|11833.5|11836.5|11825.5|112
1698312600000|2023-10-26 09:30:00|11844.5|11832.5|11849.5|11838.5|11854.5|11843.5|11840.5|11829.5|510
1698312900000|2023-10-26 09:35:00|11848.5|11837.5|11856.5|11845.5|11860.5|11849.5|11848.5|11837.5|923
1698313200000|2023-10-26 09:40:00|11855.5|11844.5|11844.5|11832.5|11855.5|11844.5|11844.5|11832.5|192
1698313500000|2023-10-26 09:45:00|11843.5|11831.5|11849.5|11838.5|11849.5|11838.5|11841.5|11830.5|124
1698313800000|2023-10-26 09:50:00|11848.5|11837.5|11841.5|11830.5|11848.5|11837.5|11841.5|11830.5|72
1698314100000|2023-10-26 09:55:00|11840.5|11829.5|11839.5|11828.5|11841.5|11830.5|11837.5|11825.5|93
1698314400000|2023-10-26 10:00:00|11840.5|11829.5|11835.5|11824.5|11841.5|11829.5|11833.5|11822.5|435
1698314700000|2023-10-26 10:05:00|11834.5|11823.5|11838.5|11826.5|11839.5|11827.5|11834.5|11823.5|59
1698315000000|2023-10-26 10:10:00|11839.5|11827.5|11845.5|11834.5|11846.5|11834.5|11838.5|11827.5|63
1698315300000|2023-10-26 10:15:00|11846.5|11835.5|11850.5|11839.5|11851.5|11840.5|11845.5|11833.5|356
1698315600000|2023-10-26 10:20:00|11849.5|11838.5|11853.5|11842.5|11853.5|11842.5|11847.5|11836.5|311
1698315900000|2023-10-26 10:25:00|11855.5|11843.5|11854.5|11843.5|11858.5|11847.5|11851.5|11840.5|307
1698316200000|2023-10-26 10:30:00|11855.5|11844.5|11851.5|11840.5|11858.5|11846.5|11850.5|11839.5|272
1698316500000|2023-10-26 10:35:00|11850.5|11839.5|11843.5|11832.5|11851.5|11840.5|11842.5|11830.5|205
1698316800000|2023-10-26 10:40:00|11842.5|11831.5|11839.5|11828.5|11842.5|11831.5|11839.5|11827.5|140
1698317100000|2023-10-26 10:45:00|11838.5|11827.5|11838.5|11827.5|11839.5|11828.5|11838.5|11826.5|271
1698317400000|2023-10-26 10:50:00|11837.5|11826.5|11830.5|11819.5|11837.5|11826.5|11830.5|11819.5|222
1698317700000|2023-10-26 10:55:00|11831.5|11820.5|11825.5|11814.5|11831.5|11820.5|11825.5|11813.5|123
1698318000000|2023-10-26 11:00:00|11826.5|11813.5|11821.5|11810.5|11826.5|11815.5|11819.5|11808.5|158
1698318300000|2023-10-26 11:05:00|11822.5|11811.5|11817.5|11805.5|11823.5|11811.5|11813.5|11802.5|735
1698318600000|2023-10-26 11:10:00|11818.5|11806.5|11818.5|11806.5|11825.5|11814.5|11816.5|11805.5|389
1698318900000|2023-10-26 11:15:00|11817.5|11807.5|11823.5|11812.5|11823.5|11812.5|11817.5|11806.5|38
1698319200000|2023-10-26 11:20:00|11824.5|11813.5|11822.5|11810.5|11825.5|11814.5|11821.5|11810.5|32
1698319500000|2023-10-26 11:25:00|11821.5|11811.5|11820.5|11809.5|11822.5|11811.5|11819.5|11808.5|32
1698319800000|2023-10-26 11:30:00|11819.5|11808.5|11813.5|11802.5|11820.5|11809.5|11813.5|11802.5|46
1698320100000|2023-10-26 11:35:00|11814.5|11803.5|11815.5|11804.5|11816.5|11805.5|11812.5|11801.5|44
1698320400000|2023-10-26 11:40:00|11814.5|11803.5|11818.5|11806.5|11819.5|11808.5|11814.5|11803.5|338
1698320700000|2023-10-26 11:45:00|11817.5|11807.5|11823.5|11811.5|11828.5|11817.5|11817.5|11806.5|154
1698321000000|2023-10-26 11:50:00|11822.5|11812.5|11828.5|11816.5|11829.5|11818.5|11821.5|11810.5|398
1698321300000|2023-10-26 11:55:00|11829.5|11817.5|11827.5|11816.5|11833.5|11822.5|11826.5|11815.5|134
1698321600000|2023-10-26 12:00:00|11826.5|11815.5|11832.5|11821.5|11832.5|11821.5|11826.5|11815.5|217
1698321900000|2023-10-26 12:05:00|11831.5|11820.5|11831.5|11820.5|11832.5|11821.5|11828.5|11816.5|101
1698322200000|2023-10-26 12:10:00|11830.5|11819.5|11827.5|11813.5|11834.5|11821.5|11827.5|11812.5|160
1698322500000|2023-10-26 12:15:00|11828.5|11814.5|11825.5|11813.5|11829.5|11817.5|11822.5|11809.5|130
1698322800000|2023-10-26 12:20:00|11824.5|11812.5|11823.5|11812.5|11825.5|11814.5|11819.5|11808.5|340
1698323100000|2023-10-26 12:25:00|11824.5|11813.5|11820.5|11808.5|11826.5|11814.5|11820.5|11808.5|555
1698323400000|2023-10-26 12:30:00|11819.5|11807.5|11832.5|11820.5|11836.5|11825.5|11814.5|11802.5|475
1698323700000|2023-10-26 12:35:00|11831.5|11819.5|11833.5|11822.5|11835.5|11824.5|11829.5|11817.5|147
1698324000000|2023-10-26 12:40:00|11834.5|11823.5|11836.5|11824.5|11840.5|11829.5|11832.5|11821.5|93
1698324300000|2023-10-26 12:45:00|11835.5|11825.5|11836.5|11825.5|11841.5|11830.5|11833.5|11821.5|117
1698324600000|2023-10-26 12:50:00|11837.5|11826.5|11843.5|11832.5|11845.5|11834.5|11835.5|11823.5|302
1698324900000|2023-10-26 12:55:00|11842.5|11831.5|11844.5|11833.5|11844.5|11833.5|11837.5|11826.5|143
1698325200000|2023-10-26 13:00:00|11845.5|11834.5|11854.5|11842.5|11854.5|11842.5|11843.5|11832.5|158
1698325500000|2023-10-26 13:05:00|11853.5|11843.5|11839.5|11828.5|11853.5|11843.5|11839.5|11828.5|237
1698325800000|2023-10-26 13:10:00|11840.5|11829.5|11839.5|11828.5|11841.5|11830.5|11836.5|11825.5|79
1698326100000|2023-10-26 13:15:00|11840.5|11829.5|11844.5|11833.5|11846.5|11835.5|11839.5|11827.5|300
1698326400000|2023-10-26 13:20:00|11845.5|11834.5|11835.5|11824.5|11846.5|11834.5|11834.5|11823.5|96
1698326700000|2023-10-26 13:25:00|11834.5|11823.5|11843.5|11832.5|11848.5|11837.5|11832.5|11821.5|332
1698327000000|2023-10-26 13:30:00|11844.5|11831.5|11861.5|11850.5|11863.5|11852.5|11834.5|11823.5|1147
1698327300000|2023-10-26 13:35:00|11862.5|11851.5|11826.5|11814.5|11862.5|11851.5|11826.5|11814.5|586
1698327600000|2023-10-26 13:40:00|11825.5|11815.5|11859.5|11848.5|11861.5|11850.5|11825.5|11814.5|319
1698327900000|2023-10-26 13:45:00|11858.5|11847.5|11836.5|11825.5|11859.5|11848.5|11836.5|11824.5|504
1698328200000|2023-10-26 13:50:00|11837.5|11826.5|11849.5|11838.5|11849.5|11838.5|11836.5|11824.5|193
1698328500000|2023-10-26 13:55:00|11850.5|11839.5|11841.5|11829.5|11854.5|11843.5|11834.5|11823.5|251
1698328800000|2023-10-26 14:00:00|11840.5|11828.5|11838.5|11827.5|11851.5|11840.5|11835.5|11824.5|543
1698329100000|2023-10-26 14:05:00|11837.5|11826.5|11837.5|11826.5|11847.5|11836.5|11832.5|11821.5|1592
1698329400000|2023-10-26 14:10:00|11838.5|11827.5|11830.5|11819.5|11838.5|11827.5|11826.5|11814.5|300
1698329700000|2023-10-26 14:15:00|11829.5|11818.5|11828.5|11817.5|11835.5|11824.5|11822.5|11811.5|294
1698330000000|2023-10-26 14:20:00|11829.5|11818.5|11840.5|11829.5|11841.5|11830.5|11828.5|11817.5|611
1698330300000|2023-10-26 14:25:00|11841.5|11830.5|11859.5|11848.5|11862.5|11850.5|11841.5|11829.5|828
1698330600000|2023-10-26 14:30:00|11860.5|11849.5|11853.5|11842.5|11861.5|11850.5|11851.5|11840.5|261
1698330900000|2023-10-26 14:35:00|11854.5|11843.5|11859.5|11848.5|11859.5|11848.5|11849.5|11838.5|615
1698331200000|2023-10-26 14:40:00|11858.5|11847.5|11868.5|11857.5|11868.5|11857.5|11857.5|11846.5|497
1698331500000|2023-10-26 14:45:00|11867.5|11856.5|11874.5|11862.5|11879.5|11868.5|11867.5|11856.5|953
1698331800000|2023-10-26 14:50:00|11875.5|11863.5|11876.5|11864.5|11886.5|11874.5|11873.5|11862.5|1142
1698332100000|2023-10-26 14:55:00|11875.5|11865.5|11880.5|11869.5|11886.5|11875.5|11872.5|11860.5|585
1698332400000|2023-10-26 15:00:00|11879.5|11868.5|11877.5|11866.5|11881.5|11870.5|11872.5|11861.5|582
1698332700000|2023-10-26 15:05:00|11876.5|11865.5|11876.5|11864.5|11878.5|11866.5|11871.5|11860.5|249
1698333000000|2023-10-26 15:10:00|11877.5|11865.5|11875.5|11864.5|11884.5|11872.5|11875.5|11864.5|638
1698333300000|2023-10-26 15:15:00|11876.5|11863.5|11877.5|11865.5|11878.5|11867.5|11872.5|11860.5|150
1698333600000|2023-10-26 15:20:00|11876.5|11864.5|11871.5|11860.5|11878.5|11867.5|11869.5|11858.5|184
1698333900000|2023-10-26 15:25:00|11872.5|11861.5|11862.5|11851.5|11872.5|11861.5|11862.5|11851.5|496
1698334200000|2023-10-26 15:30:00|11861.5|11850.5|11865.5|11854.5|11866.5|11855.5|11861.5|11850.5|80
1698334500000|2023-10-26 15:35:00|11866.5|11855.5|11866.5|11855.5|11871.5|11860.5|11865.5|11853.5|137
1698334800000|2023-10-26 15:40:00|11867.5|11856.5|11866.5|11854.5|11868.5|11857.5|11862.5|11851.5|154
1698335100000|2023-10-26 15:45:00|11867.5|11855.5|11869.5|11858.5|11872.5|11860.5|11867.5|11855.5|394
1698335400000|2023-10-26 15:50:00|11868.5|11857.5|11870.5|11858.5|11871.5|11860.5|11867.5|11856.5|70
1698335700000|2023-10-26 15:55:00|11869.5|11859.5|11865.5|11854.5|11872.5|11861.5|11864.5|11853.5|689
1698336000000|2023-10-26 16:00:00|11864.5|11853.5|11862.5|11850.5|11865.5|11854.5|11861.5|11850.5|104
1698336300000|2023-10-26 16:05:00|11861.5|11851.5|11857.5|11846.5|11863.5|11852.5|11855.5|11844.5|545
1698336600000|2023-10-26 16:10:00|11856.5|11845.5|11852.5|11841.5|11857.5|11845.5|11850.5|11839.5|288
1698336900000|2023-10-26 16:15:00|11851.5|11840.5|11843.5|11832.5|11852.5|11841.5|11842.5|11831.5|187
1698337200000|2023-10-26 16:20:00|11842.5|11831.5|11843.5|11832.5|11847.5|11836.5|11842.5|11831.5|120
1698337500000|2023-10-26 16:25:00|11844.5|11833.5|11848.5|11836.5|11849.5|11837.5|11844.5|11833.5|76
1698337800000|2023-10-26 16:30:00|11847.5|11837.5|11842.5|11831.5|11848.5|11837.5|11841.5|11830.5|67
1698338100000|2023-10-26 16:35:00|11841.5|11830.5|11837.5|11826.5|11845.5|11834.5|11837.5|11826.5|74
1698338400000|2023-10-26 16:40:00|11838.5|11827.5|11837.5|11826.5|11840.5|11829.5|11837.5|11826.5|64
1698338700000|2023-10-26 16:45:00|11836.5|11825.5|11841.5|11830.5|11841.5|11830.5|11835.5|11823.5|363
1698339000000|2023-10-26 16:50:00|11842.5|11831.5|11836.5|11825.5|11842.5|11831.5|11834.5|11822.5|748
1698339300000|2023-10-26 16:55:00|11837.5|11824.5|11834.5|11823.5|11837.5|11826.5|11834.5|11823.5|125
1698339600000|2023-10-26 17:00:00|11835.5|11824.5|11842.5|11831.5|11847.5|11836.5|11833.5|11822.5|203
1698339900000|2023-10-26 17:05:00|11843.5|11830.5|11849.5|11838.5|11849.5|11838.5|11841.5|11830.5|71
1698340200000|2023-10-26 17:10:00|11850.5|11839.5|11849.5|11838.5|11852.5|11840.5|11848.5|11836.5|58
1698340500000|2023-10-26 17:15:00|11850.5|11839.5|11849.5|11838.5|11853.5|11841.5|11849.5|11838.5|48
1698340800000|2023-10-26 17:20:00|11850.5|11839.5|11841.5|11829.5|11850.5|11839.5|11840.5|11829.5|118
1698341100000|2023-10-26 17:25:00|11840.5|11830.5|11839.5|11827.5|11842.5|11831.5|11838.5|11826.5|119
1698341400000|2023-10-26 17:30:00|11838.5|11826.5|11841.5|11830.5|11842.5|11831.5|11833.5|11822.5|250
1698341700000|2023-10-26 17:35:00|11842.5|11831.5|11841.5|11829.5|11843.5|11832.5|11839.5|11828.5|124
1698342000000|2023-10-26 17:40:00|11842.5|11830.5|11849.5|11838.5|11855.5|11844.5|11842.5|11829.5|1266
1698342300000|2023-10-26 17:45:00|11850.5|11837.5|11855.5|11844.5|11858.5|11847.5|11849.5|11837.5|159
1698342600000|2023-10-26 17:50:00|11856.5|11843.5|11854.5|11842.5|11856.5|11844.5|11850.5|11839.5|44
1698342900000|2023-10-26 17:55:00|11853.5|11841.5|11851.5|11840.5|11853.5|11842.5|11850.5|11839.5|52
1698343200000|2023-10-26 18:00:00|11852.5|11841.5|11851.5|11839.5|11853.5|11842.5|11850.5|11839.5|14
1698343500000|2023-10-26 18:05:00|11852.5|11840.5|11853.5|11842.5|11855.5|11844.5|11851.5|11839.5|58
1698343800000|2023-10-26 18:10:00|11854.5|11843.5|11859.5|11847.5|11860.5|11848.5|11854.5|11843.5|615
1698344100000|2023-10-26 18:15:00|11860.5|11848.5|11858.5|11847.5|11860.5|11849.5|11857.5|11846.5|37
1698344400000|2023-10-26 18:20:00|11859.5|11848.5|11857.5|11846.5|11862.5|11851.5|11857.5|11846.5|726
1698344700000|2023-10-26 18:25:00|11858.5|11845.5|11862.5|11850.5|11862.5|11850.5|11855.5|11844.5|51
1698345000000|2023-10-26 18:30:00|11861.5|11849.5|11866.5|11854.5|11867.5|11856.5|11859.5|11848.5|107
1698345300000|2023-10-26 18:35:00|11865.5|11855.5|11863.5|11852.5|11866.5|11855.5|11862.5|11851.5|56
1698345600000|2023-10-26 18:40:00|11862.5|11851.5|11861.5|11851.5|11867.5|11855.5|11861.5|11850.5|59
1698345900000|2023-10-26 18:45:00|11862|11852|11865|11855|11867|11857|11862|11852|46
1698346200000|2023-10-26 18:50:00|11865.5|11855.5|11869.5|11859.5|11871|11861|11865|11855|303
1698346500000|2023-10-26 18:55:00|11869|11859|11870.5|11860.5|11871.5|11861.5|11867|11857|341
1698346800000|2023-10-26 19:00:00|11870|11860|11876|11866|11876|11866|11868.5|11858.5|712
1698347100000|2023-10-26 19:05:00|11875.5|11865.5|11873.5|11863.5|11875.5|11865.5|11872|11862|37
1698347400000|2023-10-26 19:10:00|11873|11863|11869.5|11859.5|11873|11863|11868|11858|105
1698347700000|2023-10-26 19:15:00|11869|11859|11870.5|11860.5|11872|11862|11868.5|11858.5|7
1698348000000|2023-10-26 19:20:00|11870|11860|11869.5|11859.5|11872|11862|11869|11859|21
1698348300000|2023-10-26 19:25:00|11870|11860|11868|11858|11870|11860|11868|11858|8
1698348600000|2023-10-26 19:30:00|11867.5|11857.5|11867.5|11857.5|11868.5|11858.5|11866|11856|63
1698348900000|2023-10-26 19:35:00|11866.5|11856.5|11862.5|11852.5|11866.5|11856.5|11862.5|11852.5|44
1698349200000|2023-10-26 19:40:00|11862|11852|11862|11852|11862.5|11852.5|11860|11850|131
1698349500000|2023-10-26 19:45:00|11861.5|11851.5|11860.5|11850.5|11861.5|11851.5|11859|11849|142
1698349800000|2023-10-26 19:50:00|11860|11850|11859|11849|11862.5|11852.5|11859|11849|50
1698350100000|2023-10-26 19:55:00|11860|11850|11858.5|11848.5|11860|11850|11857|11847|301
1698350400000|2023-10-26 20:00:00|11857.5|11847.5|11856|11846|11858|11848|11855|11845|44
1698350700000|2023-10-26 20:05:00|11856.5|11846.5|11855.5|11845.5|11856.5|11846.5|11854|11844|7
1698351000000|2023-10-26 20:10:00|11856|11846|11860.5|11850.5|11860.5|11850.5|11856|11846|103
1698351300000|2023-10-26 20:15:00|11860|11850|11858|11848|11860|11850|11857.5|11847.5|66
1698351600000|2023-10-26 20:20:00|11859|11849|11855|11845|11859|11849|11855|11845|121
1698351900000|2023-10-26 20:25:00|11855.5|11845.5|11854.5|11844.5|11855.5|11845.5|11854|11844|108
1698352200000|2023-10-26 20:30:00|11855|11845|11853.5|11843.5|11855.5|11845.5|11853|11843|20
1698352500000|2023-10-26 20:35:00|11854|11844|11855|11845|11855.5|11845.5|11854|11844|23
1698352800000|2023-10-26 20:40:00|11854.5|11844.5|11845.5|11835.5|11854.5|11844.5|11845.5|11835.5|127
1698353100000|2023-10-26 20:45:00|11845|11835|11848|11838|11848|11838|11843.5|11833.5|87
1698353400000|2023-10-26 20:50:00|11847.5|11837.5|11847|11837|11847.5|11837.5|11845.5|11835.5|108
1698353700000|2023-10-26 20:55:00|11846|11836|11845.5|11835.5|11847|11837|11845.5|11835.5|23
1698354000000|2023-10-26 21:00:00|11847|11837|11845.5|11835.5|11848|11838|11845.5|11835.5|1
1698354300000|2023-10-26 21:05:00|11844.5|11834.5|11843.5|11833.5|11844.5|11834.5|11843.5|11833.5|1
1698354600000|2023-10-26 21:10:00|11842.5|11832.5|11842.5|11832.5|11842.5|11832.5|11842.5|11832.5|1
1698354900000|2023-10-26 21:15:00|11848.1|11824.1|11849.5|11825.5|11850.2|11826.2|11848|11824|13
1698355200000|2023-10-26 21:20:00|11849.4|11825.4|11848.9|11824.9|11849.5|11825.5|11848.1|11824.1|0
1698355500000|2023-10-26 21:25:00|11848.8|11824.8|11846.8|11822.8|11848.8|11824.8|11846.7|11822.7|0
1698355800000|2023-10-26 21:30:00|11846.7|11822.7|11847.3|11823.3|11848.9|11824.9|11846.6|11822.6|0
1698356100000|2023-10-26 21:35:00|11847.4|11823.4|11850.6|11826.6|11859|11835|11845.7|11821.7|0
1698356400000|2023-10-26 21:40:00|11850.8|11826.8|11853|11829|11854.2|11830.2|11850.8|11826.8|0
1698356700000|2023-10-26 21:45:00|11852.6|11828.6|11852.2|11828.2|11853.1|11829.1|11850.9|11826.9|0
1698357000000|2023-10-26 21:50:00|11852.3|11828.3|11857.1|11833.1|11858.2|11834.2|11852.2|11828.2|0
1698357300000|2023-10-26 21:55:00|11857|11833|11858.1|11834.1|11859.4|11835.4|11856|11832|0
1698357600000|2023-10-26 22:00:00|11860.7|11836.7|11864.8|11840.8|11871.4|11847.4|11860.7|11836.7|0
1698357900000|2023-10-26 22:05:00|11865.2|11841.2|11868.4|11844.4|11868.4|11844.4|11863.9|11839.9|0
1698358200000|2023-10-26 22:10:00|11868.9|11844.9|11868.9|11844.9|11869.3|11845.3|11866.6|11842.6|0
1698358500000|2023-10-26 22:15:00|11868.5|11844.5|11872.1|11848.1|11873|11849|11867.1|11843.1|0
1698358800000|2023-10-26 22:20:00|11871.8|11847.8|11872.1|11848.1|11874.8|11850.8|11871.8|11847.8|0
1698359100000|2023-10-26 22:25:00|11871.6|11847.6|11870.7|11846.7|11873|11849|11870.2|11846.2|0
1698359400000|2023-10-26 22:30:00|11871.1|11847.1|11870.8|11846.8|11872.5|11848.5|11868.4|11844.4|0
1698359700000|2023-10-26 22:35:00|11870.6|11846.6|11873.4|11849.4|11873.6|11849.6|11869.6|11845.6|0
1698360000000|2023-10-26 22:40:00|11873.2|11849.2|11875.1|11851.1|11875.1|11851.1|11872.5|11848.5|0
1698360300000|2023-10-26 22:45:00|11874.7|11850.7|11875.3|11851.3|11876.1|11852.1|11873.3|11849.3|0
1698360600000|2023-10-26 22:50:00|11875.8|11851.8|11875.8|11851.8|11876.2|11852.2|11874|11850|0
1698360900000|2023-10-26 22:55:00|11876|11852|11876.3|11852.3|11878.6|11854.6|11876|11852|0
1698361200000|2023-10-26 23:00:00|11876.7|11852.7|11881.3|11857.3|11881.3|11857.3|11876.3|11852.3|0
1698361500000|2023-10-26 23:05:00|11881.5|11857.5|11882.7|11858.7|11883.2|11859.2|11881.3|11857.3|0
1698361800000|2023-10-26 23:10:00|11882.3|11858.3|11882.7|11858.7|11883.2|11859.2|11881.4|11857.4|0
1698362100000|2023-10-26 23:15:00|11882.5|11858.5|11884.6|11860.6|11885.1|11861.1|11882.5|11858.5|0
1698362400000|2023-10-26 23:20:00|11884.8|11860.8|11884.7|11860.7|11886.5|11862.5|11883.2|11859.2|0
1698362700000|2023-10-26 23:25:00|11884.5|11860.5|11884.7|11860.7|11885.1|11861.1|11884|11860|0
1698363000000|2023-10-26 23:30:00|11885.1|11861.1|11884.2|11860.2|11885.1|11861.1|11883.3|11859.3|0
1698363300000|2023-10-26 23:35:00|11883.8|11859.8|11884.3|11860.3|11884.8|11860.8|11883|11859|0
1698363600000|2023-10-26 23:40:00|11883.9|11859.9|11885.7|11861.7|11886.1|11862.1|11883.9|11859.9|0
1698363900000|2023-10-26 23:45:00|11886.1|11862.1|11886.1|11862.1|11886.1|11862.1|11884.8|11860.8|0
1698364200000|2023-10-26 23:50:00|11886.6|11862.6|11888.2|11864.2|11889.1|11865.1|11886.4|11862.4|0
1698364500000|2023-10-26 23:55:00|11888.6|11864.6|11888.6|11864.6|11890|11866|11888.6|11864.6|0
1698364800000|2023-10-27 00:00:00|11888|11864|11882|11858|11888|11864|11879.5|11855.5|0
1698365100000|2023-10-27 00:05:00|11881.8|11857.8|11879.1|11855.1|11882.7|11858.7|11877.7|11853.7|0
1698365400000|2023-10-27 00:10:00|11878.6|11854.6|11879.1|11855.1|11881.3|11857.3|11878.6|11854.6|0
1698365700000|2023-10-27 00:15:00|11879.3|11855.3|11876.7|11852.7|11881.7|11857.7|11876.7|11852.7|0
1698366000000|2023-10-27 00:20:00|11876.5|11852.5|11874.6|11850.6|11879|11855|11874.2|11850.2|0
1698366300000|2023-10-27 00:25:00|11874.2|11850.2|11877.3|11853.3|11878.1|11854.1|11874.2|11850.2|0
1698366600000|2023-10-27 00:30:00|11877.7|11853.7|11878.6|11854.6|11882.5|11858.5|11877.3|11853.3|0
1698366900000|2023-10-27 00:35:00|11878.7|11854.7|11874.1|11850.1|11879|11855|11873.4|11849.4|0
1698367200000|2023-10-27 00:40:00|11874.3|11850.3|11875.7|11851.7|11876.5|11852.5|11870.7|11846.7|0
1698367500000|2023-10-27 00:45:00|11875.2|11851.2|11876.5|11852.5|11877.1|11853.1|11875|11851|0
1698367800000|2023-10-27 00:50:00|11876.1|11852.1|11875.4|11851.4|11879.6|11855.6|11875.4|11851.4|0
1698368100000|2023-10-27 00:55:00|11875.9|11851.9|11870.2|11846.2|11877.7|11853.7|11870.2|11846.2|0
1698368400000|2023-10-27 01:00:00|11845.4|11835.4|11842.9|11832.9|11854.9|11844.9|11839.9|11829.9|1923
1698368700000|2023-10-27 01:05:00|11843.4|11833.4|11833.4|11823.4|11847.4|11837.4|11830.9|11820.9|905
1698369000000|2023-10-27 01:10:00|11833.9|11823.9|11833.4|11823.4|11837.4|11827.4|11828.9|11818.9|1038
1698369300000|2023-10-27 01:15:00|11835.9|11825.9|11847.9|11837.9|11857.9|11847.9|11832.9|11822.9|6498
1698369600000|2023-10-27 01:20:00|11847.4|11837.4|11819.4|11809.4|11848.9|11838.9|11817.9|11807.9|4629
1698369900000|2023-10-27 01:25:00|11819.9|11809.9|11820.9|11810.9|11822.9|11812.9|11806.9|11796.9|4496
1698370200000|2023-10-27 01:30:00|11811.9|11801.9|11812.4|11802.4|11816.4|11806.4|11777.4|11767.4|11952
1698370500000|2023-10-27 01:35:00|11811.9|11801.9|11832.9|11822.9|11836.9|11826.9|11804.4|11794.4|11820
1698370800000|2023-10-27 01:40:00|11833.9|11823.9|11818.4|11808.4|11837.9|11827.9|11812.9|11802.9|7103
1698371100000|2023-10-27 01:45:00|11817.9|11807.9|11860.4|11850.4|11861.4|11851.4|11809.4|11799.4|8357
1698371400000|2023-10-27 01:50:00|11857.4|11847.4|11882.4|11872.4|11885.4|11875.4|11852.4|11842.4|5651
1698371700000|2023-10-27 01:55:00|11881.4|11871.4|11867.4|11857.4|11884.4|11874.4|11861.4|11851.4|7723
1698372000000|2023-10-27 02:00:00|11868.4|11858.4|11903.4|11893.4|11903.4|11893.4|11860.4|11850.4|6528
1698372300000|2023-10-27 02:05:00|11902.4|11892.4|11902.4|11892.4|11912.4|11902.4|11876.4|11866.4|6625
1698372600000|2023-10-27 02:10:00|11900.4|11890.4|11905.4|11895.4|11923.4|11913.4|11900.4|11890.4|5023
1698372900000|2023-10-27 02:15:00|11907.4|11897.4|11920.4|11910.4|11931.4|11921.4|11902.4|11892.4|5945
1698373200000|2023-10-27 02:20:00|11919.4|11909.4|11917.4|11907.4|11929.4|11919.4|11907.4|11897.4|3415
1698373500000|2023-10-27 02:25:00|11916.4|11906.4|11921.4|11911.4|11921.4|11911.4|11910.4|11900.4|2694
1698373800000|2023-10-27 02:30:00|11923.4|11913.4|11898.4|11888.4|11925.4|11915.4|11896.4|11886.4|5171
1698374100000|2023-10-27 02:35:00|11896.4|11886.4|11881.4|11871.4|11897.4|11887.4|11878.4|11868.4|3721
1698374400000|2023-10-27 02:40:00|11880.4|11870.4|11891.4|11881.4|11895.4|11885.4|11876.4|11866.4|3321
1698374700000|2023-10-27 02:45:00|11892.4|11882.4|11906.4|11896.4|11906.4|11896.4|11889.4|11879.4|3801
1698375000000|2023-10-27 02:50:00|11905.4|11895.4|11878.4|11868.4|11905.4|11895.4|11877.4|11867.4|3785
1698375300000|2023-10-27 02:55:00|11877.4|11867.4|11876.4|11866.4|11883.4|11873.4|11874.4|11864.4|3146
1698375600000|2023-10-27 03:00:00|11877.4|11867.4|11880.4|11870.4|11894.4|11884.4|11871.4|11861.4|4447
1698375900000|2023-10-27 03:05:00|11881.4|11871.4|11859.4|11849.4|11881.4|11871.4|11854.4|11844.4|4297
1698376200000|2023-10-27 03:10:00|11857.4|11847.4|11869.4|11859.4|11871.4|11861.4|11849.4|11839.4|3817
1698376500000|2023-10-27 03:15:00|11870.4|11860.4|11870.4|11860.4|11880.4|11870.4|11863.4|11853.4|3358
1698376800000|2023-10-27 03:20:00|11869.4|11859.4|11884.4|11874.4|11886.4|11876.4|11869.4|11859.4|4574
1698377100000|2023-10-27 03:25:00|11886.4|11876.4|11886.4|11876.4|11889.4|11879.4|11881.4|11871.4|1961
1698377400000|2023-10-27 03:30:00|11887.4|11877.4|11883.4|11873.4|11888.4|11878.4|11881.4|11871.4|1490
1698377700000|2023-10-27 03:35:00|11882.4|11872.4|11890.4|11880.4|11890.4|11880.4|11881.4|11871.4|1656
1698378000000|2023-10-27 03:40:00|11889.4|11879.4|11894.4|11884.4|11894.4|11884.4|11885.4|11875.4|985
1698378300000|2023-10-27 03:45:00|11893.4|11883.4|11898.4|11888.4|11899.4|11889.4|11893.4|11883.4|1210
1698378600000|2023-10-27 03:50:00|11897.4|11887.4|11897.4|11887.4|11901.4|11891.4|11893.4|11883.4|1952
1698378900000|2023-10-27 03:55:00|11898.4|11888.4|11900.4|11890.4|11904.4|11894.4|11895.4|11885.4|1852
1698379200000|2023-10-27 04:00:00|11899.4|11889.4|11897.4|11887.4|11900.4|11890.4|11895.4|11885.4|1866
1698379500000|2023-10-27 04:05:00|11895.4|11885.4|11894.4|11884.4|11895.4|11885.4|11891.4|11881.4|1879
1698379800000|2023-10-27 04:10:00|11895.4|11885.4|11898.4|11888.4|11898.4|11888.4|11893.4|11883.4|2200
1698380100000|2023-10-27 04:15:00|11897.4|11887.4|11903.4|11893.4|11903.4|11893.4|11895.4|11885.4|1025
1698380400000|2023-10-27 04:20:00|11902.4|11892.4|11903.4|11893.4|11904.4|11894.4|11899.4|11889.4|942
1698380700000|2023-10-27 04:25:00|11902.4|11892.4|11903.4|11893.4|11903.4|11893.4|11901.4|11891.4|958
1698381000000|2023-10-27 04:30:00|11902.4|11892.4|11902.4|11892.4|11903.4|11893.4|11900.4|11890.4|903
1698381300000|2023-10-27 04:35:00|11903.4|11893.4|11901.4|11891.4|11903.4|11893.4|11900.4|11890.4|898
1698381600000|2023-10-27 04:40:00|11902.4|11892.4|11901.4|11891.4|11902.4|11892.4|11900.4|11890.4|1192
1698381900000|2023-10-27 04:45:00|11903.4|11893.4|11902.4|11892.4|11903.4|11893.4|11900.4|11890.4|648
1698382200000|2023-10-27 04:50:00|11901.4|11891.4|11903.4|11893.4|11903.4|11893.4|11900.4|11890.4|1099
1698382500000|2023-10-27 04:55:00|11902.4|11892.4|11905.4|11895.4|11906.4|11896.4|11902.4|11892.4|1226
1698382800000|2023-10-27 05:00:00|11906.4|11896.4|11914.4|11904.4|11920.4|11910.4|11886.4|11876.4|4615
1698383100000|2023-10-27 05:05:00|11917.4|11907.4|11911.4|11901.4|11918.4|11908.4|11892.4|11882.4|3851
1698383400000|2023-10-27 05:10:00|11912.4|11902.4|11933.4|11923.4|11938.4|11928.4|11911.4|11901.4|5111
1698383700000|2023-10-27 05:15:00|11934.4|11924.4|11949.4|11939.4|11958.4|11948.4|11927.4|11917.4|4315
1698384000000|2023-10-27 05:20:00|11950.4|11940.4|11947.4|11937.4|11957.4|11947.4|11941.4|11931.4|2288
1698384300000|2023-10-27 05:25:00|11946.4|11936.4|11952.4|11942.4|11955.4|11945.4|11941.4|11931.4|2371
1698384600000|2023-10-27 05:30:00|11950.4|11940.4|11943.4|11933.4|11963.4|11953.4|11943.4|11933.4|4362
1698384900000|2023-10-27 05:35:00|11942.4|11932.4|11942.4|11932.4|11952.4|11942.4|11938.4|11928.4|2264
1698385200000|2023-10-27 05:40:00|11943.4|11933.4|11961.4|11951.4|11963.4|11953.4|11935.4|11925.4|5519
1698385500000|2023-10-27 05:45:00|11962.4|11952.4|11974.4|11964.4|11993.4|11983.4|11959.4|11949.4|5538
1698385800000|2023-10-27 05:50:00|11972.4|11962.4|11980.4|11970.4|11985.4|11975.4|11968.4|11958.4|4194
1698386100000|2023-10-27 05:55:00|11979.4|11969.4|11986.4|11976.4|11987.4|11977.4|11979.4|11969.4|3636
1698386400000|2023-10-27 06:00:00|11984.4|11974.4|11995.4|11985.4|11995.4|11985.4|11979.4|11969.4|3307
1698386700000|2023-10-27 06:05:00|11994.4|11984.4|12011.4|12001.4|12012.4|12002.4|11984.4|11974.4|6193
1698387000000|2023-10-27 06:10:00|12010.4|12000.4|12001.4|11991.4|12013.4|12003.4|12001.4|11991.4|3427
1698387300000|2023-10-27 06:15:00|12002.4|11992.4|11999.4|11989.4|12008.4|11998.4|11984.4|11974.4|3303
1698387600000|2023-10-27 06:20:00|11998.4|11988.4|11989.4|11979.4|11998.4|11988.4|11985.4|11975.4|1915
1698387900000|2023-10-27 06:25:00|11990.4|11980.4|11989.4|11979.4|11992.4|11982.4|11980.4|11970.4|4214
1698388200000|2023-10-27 06:30:00|11990.4|11980.4|11964.4|11954.4|11990.4|11980.4|11958.4|11948.4|4597
1698388500000|2023-10-27 06:35:00|11966.4|11956.4|11965.4|11955.4|11972.4|11962.4|11963.4|11953.4|3378
1698388800000|2023-10-27 06:40:00|11964.4|11954.4|11969.4|11959.4|11974.4|11964.4|11960.4|11950.4|4506
1698389100000|2023-10-27 06:45:00|11968.4|11958.4|11966.4|11956.4|11970.4|11960.4|11958.4|11948.4|5037
1698389400000|2023-10-27 06:50:00|11964.4|11954.4|11959.4|11949.4|11967.4|11957.4|11957.4|11947.4|6185
1698389700000|2023-10-27 06:55:00|11958.4|11948.4|11964.4|11954.4|11971.4|11961.4|11957.4|11947.4|9049
1698390000000|2023-10-27 07:00:00|11965.4|11953.4|11945.4|11933.4|11965.4|11953.4|11943.4|11931.4|4807
1698390300000|2023-10-27 07:05:00|11944.4|11934.4|11945.4|11934.4|11950.4|11938.4|11937.4|11926.4|1937
1698390600000|2023-10-27 07:10:00|11944.4|11933.4|11937.4|11925.4|11946.4|11935.4|11937.4|11925.4|1486
1698390900000|2023-10-27 07:15:00|11936.4|11926.4|11942.4|11930.4|11945.4|11933.4|11934.4|11923.4|1546
1698391200000|2023-10-27 07:20:00|11941.4|11929.4|11948.4|11936.4|11948.4|11937.4|11939.4|11928.4|823
1698391500000|2023-10-27 07:25:00|11947.4|11937.4|11949.4|11938.4|11951.4|11939.4|11947.4|11936.4|465
1698391800000|2023-10-27 07:30:00|11948.4|11937.4|11950.4|11939.4|11950.4|11939.4|11946.4|11935.4|749
1698392100000|2023-10-27 07:35:00|11949.4|11938.4|11954.4|11943.4|11955.4|11944.4|11947.4|11935.4|1174
1698392400000|2023-10-27 07:40:00|11953.4|11942.4|11958.4|11947.4|11958.4|11947.4|11952.4|11940.4|978
1698392700000|2023-10-27 07:45:00|11957.4|11946.4|11961.4|11950.4|11961.4|11950.4|11956.4|11945.4|1026
1698393000000|2023-10-27 07:50:00|11960.4|11949.4|11964.4|11952.4|11965.4|11954.4|11959.4|11948.4|1264
1698393300000|2023-10-27 07:55:00|11963.4|11951.4|11966.4|11954.4|11969.4|11957.4|11962.4|11950.4|1567
1698393600000|2023-10-27 08:00:00|11965.4|11953.4|11964.4|11953.4|11967.4|11955.4|11959.4|11948.4|2868
1698393900000|2023-10-27 08:05:00|11965.4|11954.4|11968.4|11956.4|11969.4|11957.4|11963.4|11952.4|1645
1698394200000|2023-10-27 08:10:00|11967.4|11955.4|11966.4|11955.4|11969.4|11957.4|11963.4|11952.4|1648
1698394500000|2023-10-27 08:15:00|11967.4|11954.4|11972.4|11960.4|11972.4|11961.4|11965.4|11954.4|973
1698394800000|2023-10-27 08:20:00|11971.4|11959.4|11954.4|11943.4|11972.4|11959.4|11954.4|11943.4|1552
1698395100000|2023-10-27 08:25:00|11953.4|11942.4|11974.4|11960.4|11976.4|11962.4|11951.4|11939.4|3492
1698395400000|2023-10-27 08:30:00|11973.4|11949.4|11977|11953|11977.6|11953.6|11973|11949|0
1698395700000|2023-10-27 08:35:00|11977.4|11953.4|11978.3|11954.3|11978.3|11954.3|11974.3|11950.3|777
1698396000000|2023-10-27 08:40:00|11977.9|11953.9|11982.7|11958.7|11983.3|11959.3|11976.4|11952.4|0
1698396300000|2023-10-27 08:45:00|11982.5|11958.5|11978.7|11954.7|11982.7|11958.7|11978.7|11954.7|0
1698396600000|2023-10-27 08:50:00|11978.9|11954.9|11980.8|11956.8|11981.8|11957.8|11978.7|11954.7|0
1698396900000|2023-10-27 08:55:00|11981.2|11957.2|11984.4|11960.4|11986|11962|11979.7|11955.7|0
1698397200000|2023-10-27 09:00:00|11978.4|11959.4|11979.4|11968.4|11983.4|11971.4|11972.4|11957.4|296
1698397500000|2023-10-27 09:05:00|11978.4|11967.4|11977.4|11965.4|11979.4|11968.4|11977.4|11965.4|145
1698397800000|2023-10-27 09:10:00|11976.4|11964.4|11967.4|11955.4|11979.4|11968.4|11966.4|11955.4|192
1698398100000|2023-10-27 09:15:00|11968.4|11956.4|11963.4|11952.4|11970.4|11959.4|11963.4|11952.4|183
1698398400000|2023-10-27 09:20:00|11962.4|11951.4|11965.4|11954.4|11967.4|11955.4|11960.4|11949.4|311
1698398700000|2023-10-27 09:25:00|11964.4|11953.4|11964.4|11952.4|11966.4|11954.4|11963.4|11951.4|174
1698399000000|2023-10-27 09:30:00|11963.4|11951.4|11970.4|11958.4|11970.4|11959.4|11963.4|11951.4|396
1698399300000|2023-10-27 09:35:00|11971.4|11959.4|11970.4|11959.4|11972.4|11961.4|11970.4|11958.4|420
1698399600000|2023-10-27 09:40:00|11971.4|11960.4|11970.4|11958.4|11973.4|11961.4|11969.4|11957.4|171
1698399900000|2023-10-27 09:45:00|11969.4|11959.4|11975.4|11964.4|11975.4|11964.4|11969.4|11958.4|170
1698400200000|2023-10-27 09:50:00|11974.4|11963.4|11976.4|11964.4|11976.4|11964.4|11971.4|11960.4|110
1698400500000|2023-10-27 09:55:00|11977.4|11965.4|11978.4|11967.4|11979.4|11968.4|11976.4|11965.4|469
1698400800000|2023-10-27 10:00:00|11979.4|11968.4|11981.4|11970.4|11981.4|11970.4|11978.4|11967.4|949
1698401100000|2023-10-27 10:05:00|11982.4|11971.4|11980.4|11969.4|11983.4|11971.4|11977.4|11966.4|125
1698401400000|2023-10-27 10:10:00|11979.4|11968.4|11982.4|11971.4|11983.4|11971.4|11979.4|11967.4|85
1698401700000|2023-10-27 10:15:00|11981.4|11970.4|11979.4|11968.4|11981.4|11970.4|11979.4|11968.4|111
1698402000000|2023-10-27 10:20:00|11980.4|11969.4|11978.4|11966.4|11982.4|11970.4|11976.4|11965.4|185
1698402300000|2023-10-27 10:25:00|11977.4|11965.4|11977.4|11966.4|11981.4|11969.4|11972.4|11961.4|347
1698402600000|2023-10-27 10:30:00|11976.4|11965.4|11973.4|11962.4|11976.4|11965.4|11972.4|11960.4|100
1698402900000|2023-10-27 10:35:00|11974.4|11963.4|11971.4|11960.4|11974.4|11963.4|11970.4|11959.4|57
1698403200000|2023-10-27 10:40:00|11972.4|11961.4|11977.4|11965.4|11977.4|11965.4|11972.4|11960.4|134
1698403500000|2023-10-27 10:45:00|11978.4|11966.4|11971.4|11960.4|11978.4|11967.4|11971.4|11960.4|52
1698403800000|2023-10-27 10:50:00|11972.4|11961.4|11975.4|11964.4|11975.4|11964.4|11971.4|11961.4|149
1698404100000|2023-10-27 10:55:00|11976.4|11965.4|11974.4|11962.4|11978.4|11966.4|11974.4|11962.4|772
1698404400000|2023-10-27 11:00:00|11973.4|11963.4|11966.4|11955.4|11974.4|11963.4|11966.4|11955.4|233
1698404700000|2023-10-27 11:05:00|11965.4|11954.4|11958.4|11947.4|11966.4|11954.4|11958.4|11947.4|369
1698405000000|2023-10-27 11:10:00|11959.4|11948.4|11948.4|11937.4|11959.4|11948.4|11948.4|11937.4|467
1698405300000|2023-10-27 11:15:00|11947.4|11936.4|11950.4|11938.4|11953.4|11942.4|11946.4|11935.4|88
1698405600000|2023-10-27 11:20:00|11949.4|11939.4|11954.4|11943.4|11955.4|11943.4|11949.4|11939.4|29
1698405900000|2023-10-27 11:25:00|11955.4|11944.4|11947.4|11935.4|11955.4|11944.4|11947.4|11935.4|60
1698406200000|2023-10-27 11:30:00|11946.4|11934.4|11945.4|11934.4|11947.4|11935.4|11941.4|11930.4|156
1698406500000|2023-10-27 11:35:00|11946.4|11935.4|11939.4|11928.4|11946.4|11935.4|11938.4|11927.4|242
1698406800000|2023-10-27 11:40:00|11938.4|11927.4|11940.4|11928.4|11940.4|11929.4|11937.4|11926.4|102
1698407100000|2023-10-27 11:45:00|11941.4|11929.4|11941.4|11930.4|11943.4|11932.4|11941.4|11929.4|48
1698407400000|2023-10-27 11:50:00|11942.4|11931.4|11942.4|11930.4|11942.4|11931.4|11941.4|11930.4|40
1698407700000|2023-10-27 11:55:00|11943.4|11931.4|11941.4|11929.4|11943.4|11932.4|11940.4|11928.4|60
1698408000000|2023-10-27 12:00:00|11942.4|11930.4|11940.4|11928.4|11942.4|11931.4|11938.4|11927.4|117
1698408300000|2023-10-27 12:05:00|11941.4|11929.4|11946.4|11934.4|11946.4|11934.4|11941.4|11929.4|138
1698408600000|2023-10-27 12:10:00|11945.4|11935.4|11946.4|11934.4|11948.4|11936.4|11944.4|11933.4|87
1698408900000|2023-10-27 12:15:00|11947.4|11935.4|11946.4|11935.4|11949.4|11938.4|11946.4|11934.4|145
1698409200000|2023-10-27 12:20:00|11947.4|11936.4|11946.4|11935.4|11950.4|11939.4|11946.4|11934.4|125
1698409500000|2023-10-27 12:25:00|11945.4|11934.4|11940.4|11928.4|11945.4|11935.4|11940.4|11928.4|235
1698409800000|2023-10-27 12:30:00|11938.4|11929.4|11942.4|11930.4|11943.4|11932.4|11936.4|11925.4|441
1698410100000|2023-10-27 12:35:00|11941.4|11931.4|11937.4|11925.4|11942.4|11931.4|11936.4|11925.4|336
1698410400000|2023-10-27 12:40:00|11936.4|11926.4|11934.4|11922.4|11937.4|11926.4|11931.4|11920.4|276
1698410700000|2023-10-27 12:45:00|11933.4|11921.4|11941.4|11930.4|11942.4|11931.4|11933.4|11921.4|253
1698411000000|2023-10-27 12:50:00|11940.4|11929.4|11949.4|11937.4|11950.4|11939.4|11940.4|11928.4|237
1698411300000|2023-10-27 12:55:00|11950.4|11938.4|11943.4|11931.4|11951.4|11939.4|11942.4|11931.4|590
1698411600000|2023-10-27 13:00:00|11942.4|11932.4|11952.4|11941.4|11953.4|11941.4|11942.4|11931.4|512
1698411900000|2023-10-27 13:05:00|11953.4|11942.4|11949.4|11937.4|11954.4|11943.4|11948.4|11936.4|220
1698412200000|2023-10-27 13:10:00|11948.4|11938.4|11942.4|11930.4|11948.4|11938.4|11941.4|11930.4|327
1698412500000|2023-10-27 13:15:00|11941.4|11931.4|11939.4|11927.4|11942.4|11931.4|11938.4|11927.4|189
1698412800000|2023-10-27 13:20:00|11938.4|11926.4|11941.4|11930.4|11942.4|11931.4|11937.4|11926.4|192
1698413100000|2023-10-27 13:25:00|11942.4|11929.4|11939.4|11928.4|11943.4|11931.4|11939.4|11928.4|187
1698413400000|2023-10-27 13:30:00|11940.4|11929.4|11934.4|11923.4|11953.4|11941.4|11930.4|11918.4|775
1698413700000|2023-10-27 13:35:00|11935.4|11924.4|11928.4|11916.4|11937.4|11925.4|11926.4|11915.4|462
1698414000000|2023-10-27 13:40:00|11929.4|11917.4|11921.4|11910.4|11929.4|11918.4|11920.4|11909.4|377
1698414300000|2023-10-27 13:45:00|11922.4|11911.4|11910.4|11899.4|11927.4|11915.4|11910.4|11899.4|638
1698414600000|2023-10-27 13:50:00|11911.4|11900.4|11916.4|11905.4|11924.4|11912.4|11911.4|11900.4|501
1698414900000|2023-10-27 13:55:00|11917.4|11906.4|11916.4|11905.4|11919.4|11908.4|11916.4|11904.4|348
1698415200000|2023-10-27 14:00:00|11917.4|11903.4|11910.4|11899.4|11917.4|11903.4|11900.4|11889.4|989
1698415500000|2023-10-27 14:05:00|11911.4|11898.4|11917.4|11905.4|11918.4|11907.4|11910.4|11898.4|331
1698415800000|2023-10-27 14:10:00|11918.4|11906.4|11929.4|11918.4|11930.4|11919.4|11917.4|11906.4|822
1698416100000|2023-10-27 14:15:00|11930.4|11917.4|11912.4|11901.4|11930.4|11918.4|11912.4|11901.4|476
1698416400000|2023-10-27 14:20:00|11913.4|11902.4|11912.4|11900.4|11920.4|11908.4|11911.4|11900.4|370
1698416700000|2023-10-27 14:25:00|11911.4|11901.4|11909.4|11897.4|11912.4|11901.4|11905.4|11894.4|312
1698417000000|2023-10-27 14:30:00|11910.4|11898.4|11905.4|11894.4|11913.4|11901.4|11904.4|11893.4|722
1698417300000|2023-10-27 14:35:00|11906.4|11895.4|11901.4|11890.4|11910.4|11899.4|11901.4|11890.4|502
1698417600000|2023-10-27 14:40:00|11900.4|11889.4|11894.4|11883.4|11902.4|11891.4|11894.4|11883.4|672
1698417900000|2023-10-27 14:45:00|11893.4|11882.4|11895.4|11883.4|11899.4|11888.4|11892.4|11881.4|473
1698418200000|2023-10-27 14:50:00|11896.4|11884.4|11896.4|11885.4|11900.4|11889.4|11893.4|11882.4|369
1698418500000|2023-10-27 14:55:00|11897.4|11886.4|11896.4|11884.4|11900.4|11889.4|11895.4|11884.4|389
1698418800000|2023-10-27 15:00:00|11895.4|11885.4|11892.4|11881.4|11895.4|11885.4|11892.4|11881.4|562
1698419100000|2023-10-27 15:05:00|11893.4|11882.4|11895.4|11884.4|11899.4|11887.4|11893.4|11882.4|537
1698419400000|2023-10-27 15:10:00|11894.4|11883.4|11892.4|11881.4|11894.4|11883.4|11890.4|11879.4|336
1698419700000|2023-10-27 15:15:00|11893.4|11882.4|11892.4|11881.4|11894.4|11883.4|11892.4|11881.4|710
1698420000000|2023-10-27 15:20:00|11891.4|11880.4|11892.4|11881.4|11893.4|11882.4|11889.4|11878.4|324
1698420300000|2023-10-27 15:25:00|11891.4|11880.4|11888.4|11877.4|11892.4|11881.4|11888.4|11877.4|272
1698420600000|2023-10-27 15:30:00|11887.4|11876.4|11880.4|11868.4|11887.4|11876.4|11880.4|11868.4|670
1698420900000|2023-10-27 15:35:00|11881.4|11870.4|11882.4|11871.4|11884.4|11873.4|11880.4|11869.4|296
1698421200000|2023-10-27 15:40:00|11883.4|11872.4|11882.4|11871.4|11884.4|11873.4|11882.4|11871.4|398
1698421500000|2023-10-27 15:45:00|11881.4|11870.4|11882.4|11871.4|11883.4|11872.4|11881.4|11870.4|77
1698421800000|2023-10-27 15:50:00|11881.4|11870.4|11881.4|11870.4|11884.4|11873.4|11880.4|11869.4|161
1698422100000|2023-10-27 15:55:00|11882.4|11871.4|11888.4|11877.4|11889.4|11878.4|11882.4|11870.4|581
1698422400000|2023-10-27 16:00:00|11889.4|11876.4|11885.4|11874.4|11889.4|11878.4|11881.4|11869.4|214
1698422700000|2023-10-27 16:05:00|11886.4|11875.4|11888.4|11876.4|11888.4|11877.4|11885.4|11873.4|166
1698423000000|2023-10-27 16:10:00|11887.4|11875.4|11885.4|11874.4|11888.4|11877.4|11884.4|11873.4|87
1698423300000|2023-10-27 16:15:00|11884.4|11873.4|11887.4|11875.4|11887.4|11876.4|11881.4|11870.4|118
1698423600000|2023-10-27 16:20:00|11886.4|11876.4|11883.4|11871.4|11887.4|11876.4|11883.4|11871.4|90
1698423900000|2023-10-27 16:25:00|11882.4|11872.4|11883.4|11872.4|11883.4|11872.4|11880.4|11869.4|78
1698424200000|2023-10-27 16:30:00|11884.4|11871.4|11882.4|11871.4|11884.4|11872.4|11882.4|11870.4|84
1698424500000|2023-10-27 16:35:00|11883.4|11872.4|11885.4|11873.4|11885.4|11874.4|11882.4|11871.4|90
1698424800000|2023-10-27 16:40:00|11884.4|11874.4|11885.4|11873.4|11886.4|11874.4|11884.4|11872.4|118
1698425100000|2023-10-27 16:45:00|11884.4|11874.4|11888.4|11877.4|11888.4|11877.4|11884.4|11872.4|353
1698425400000|2023-10-27 16:50:00|11887.4|11876.4|11888.4|11876.4|11889.4|11878.4|11887.4|11875.4|392
1698425700000|2023-10-27 16:55:00|11887.4|11875.4|11889.4|11877.4|11889.4|11878.4|11887.4|11875.4|71
1698426000000|2023-10-27 17:00:00|11888.4|11876.4|11889.4|11878.4|11891.4|11880.4|11887.4|11876.4|304
1698426300000|2023-10-27 17:05:00|11888.4|11877.4|11884.4|11872.4|11888.4|11877.4|11882.4|11871.4|347
1698426600000|2023-10-27 17:10:00|11883.4|11871.4|11880.4|11868.4|11884.4|11872.4|11879.4|11868.4|266
1698426900000|2023-10-27 17:15:00|11881.4|11869.4|11881.4|11869.4|11882.4|11871.4|11878.4|11867.4|328
1698427200000|2023-10-27 17:20:00|11880.4|11868.4|11879.4|11868.4|11880.4|11869.4|11878.4|11867.4|153
1698427500000|2023-10-27 17:25:00|11880.4|11869.4|11881.4|11870.4|11881.4|11870.4|11879.4|11868.4|93
1698427800000|2023-10-27 17:30:00|11880.4|11869.4|11878.4|11866.4|11881.4|11870.4|11877.4|11866.4|448
1698428100000|2023-10-27 17:35:00|11877.4|11867.4|11878.4|11867.4|11878.4|11867.4|11875.4|11864.4|366
1698428400000|2023-10-27 17:40:00|11877.4|11866.4|11880.4|11868.4|11883.4|11871.4|11877.4|11866.4|255
1698428700000|2023-10-27 17:45:00|11879.4|11867.4|11878.4|11866.4|11881.4|11869.4|11877.4|11865.4|126
1698429000000|2023-10-27 17:50:00|11879.4|11869.4|11874.4|11863.4|11880.4|11869.4|11874.4|11863.4|261
1698429300000|2023-10-27 17:55:00|11873.4|11861.4|11871.4|11860.4|11875.4|11864.4|11871.4|11860.4|894
1698429600000|2023-10-27 18:00:00|11870.4|11859.4|11874.4|11863.4|11874.4|11863.4|11870.4|11859.4|191
1698429900000|2023-10-27 18:05:00|11875.4|11864.4|11869.4|11857.4|11876.4|11865.4|11868.4|11857.4|692
1698430200000|2023-10-27 18:10:00|11868.4|11858.4|11866.4|11854.4|11869.4|11858.4|11865.4|11854.4|563
1698430500000|2023-10-27 18:15:00|11867.4|11855.4|11869.4|11858.4|11872.4|11861.4|11867.4|11855.4|197
1698430800000|2023-10-27 18:20:00|11868.4|11857.4|11874.4|11863.4|11874.4|11863.4|11868.4|11856.4|169
1698431100000|2023-10-27 18:25:00|11875.4|11864.4|11871.4|11860.4|11875.4|11864.4|11870.4|11859.4|204
1698431400000|2023-10-27 18:30:00|11870.4|11859.4|11868.4|11856.4|11871.4|11860.4|11866.4|11854.4|363
1698431700000|2023-10-27 18:35:00|11867.4|11855.4|11865.4|11853.4|11869.4|11857.4|11863.4|11852.4|462
1698432000000|2023-10-27 18:40:00|11864.4|11854.4|11864.9|11854.9|11866.4|11855.4|11864.4|11852.4|205
1698432300000|2023-10-27 18:45:00|11865.4|11855.4|11864.4|11854.4|11867.4|11857.4|11863.9|11853.9|278
1698432600000|2023-10-27 18:50:00|11864.9|11854.9|11859.9|11849.9|11864.9|11854.9|11859.9|11849.9|540
1698432900000|2023-10-27 18:55:00|11859.4|11849.4|11856.9|11846.9|11859.9|11849.9|11855.9|11845.9|509
1698433200000|2023-10-27 19:00:00|11856.4|11846.4|11857.4|11847.4|11858.4|11848.4|11854.9|11844.9|269
1698433500000|2023-10-27 19:05:00|11857.9|11847.9|11862.4|11852.4|11862.9|11852.9|11856.9|11846.9|125
1698433800000|2023-10-27 19:10:00|11862.9|11852.9|11861.9|11851.9|11863.9|11853.9|11861.9|11851.9|56
1698434100000|2023-10-27 19:15:00|11862.4|11852.4|11862.9|11852.9|11862.9|11852.9|11861.9|11851.9|23
1698434400000|2023-10-27 19:20:00|11861.9|11851.9|11864.9|11854.9|11864.9|11854.9|11861.4|11851.4|64
1698434700000|2023-10-27 19:25:00|11865.4|11855.4|11867.9|11857.9|11867.9|11857.9|11864.9|11854.9|75
1698435000000|2023-10-27 19:30:00|11868.9|11858.9|11870.9|11860.9|11870.9|11860.9|11868.9|11858.9|121
1698435300000|2023-10-27 19:35:00|11870.4|11860.4|11867.9|11857.9|11870.9|11860.9|11867.9|11857.9|93
1698435600000|2023-10-27 19:40:00|11867.4|11857.4|11870.4|11860.4|11872.9|11862.9|11867.4|11857.4|189
1698435900000|2023-10-27 19:45:00|11870.9|11860.9|11871.4|11861.4|11873.4|11863.4|11869.9|11859.9|122
1698436200000|2023-10-27 19:50:00|11871.9|11861.9|11870.4|11860.4|11873.9|11863.9|11868.9|11858.9|495
1698436500000|2023-10-27 19:55:00|11870.9|11860.9|11874.4|11864.4|11874.4|11864.4|11868.9|11858.9|546
1698436800000|2023-10-27 20:00:00|11873.9|11863.9|11869.9|11859.9|11874.4|11864.4|11869.4|11859.4|56
1698437100000|2023-10-27 20:05:00|11869.4|11859.4|11867.9|11857.9|11870.9|11860.9|11867.4|11857.4|95
1698437400000|2023-10-27 20:10:00|11868.9|11858.9|11869.9|11859.9|11871.9|11861.9|11867.9|11857.9|119
1698437700000|2023-10-27 20:15:00|11869.4|11859.4|11869.4|11859.4|11869.9|11859.9|11869.4|11859.4|21
1698438000000|2023-10-27 20:20:00|11868.9|11858.9|11868.4|11858.4|11869.4|11859.4|11868.4|11858.4|6
1698438300000|2023-10-27 20:25:00|11869.9|11859.9|11868.9|11858.9|11870.9|11860.9|11868.9|11858.9|30
1698438600000|2023-10-27 20:30:00|11869.4|11859.4|11868.9|11858.9|11869.9|11859.9|11868.4|11858.4|7
1698438900000|2023-10-27 20:35:00|11869.4|11859.4|11867.9|11857.9|11869.4|11859.4|11867.9|11857.9|13
1698439200000|2023-10-27 20:40:00|11868.4|11858.4|11866.9|11856.9|11868.4|11858.4|11866.9|11856.9|8
1698439500000|2023-10-27 20:45:00|11869.9|11859.9|11867.4|11857.4|11869.9|11859.9|11866.9|11856.9|80
1698439800000|2023-10-27 20:50:00|11867.9|11857.9|11866.9|11856.9|11867.9|11857.9|11866.4|11856.4|10
1698440100000|2023-10-27 20:55:00|11867.4|11857.4|11858.4|11848.4|11867.4|11857.4|11856.4|11846.4|281
1698616800000|2023-10-29 22:00:00|11885.6|11861.6|11888.7|11864.7|11892.7|11868.7|11882.1|11858.1|0
1698617100000|2023-10-29 22:05:00|11888.5|11864.5|11892.2|11868.2|11893.7|11869.7|11886.6|11862.6|0
1698617400000|2023-10-29 22:10:00|11891.4|11867.4|11893.2|11869.2|11893.2|11869.2|11890.8|11866.8|0
1698617700000|2023-10-29 22:15:00|11893|11869|11894.1|11870.1|11894.1|11870.1|11890.4|11866.4|0
1698618000000|2023-10-29 22:20:00|11894.3|11870.3|11897.9|11873.9|11898.4|11874.4|11893.2|11869.2|0
1698618300000|2023-10-29 22:25:00|11898.8|11874.8|11900.2|11876.2|11900.6|11876.6|11897.7|11873.7|0
1698618600000|2023-10-29 22:30:00|11899.7|11875.7|11897.3|11873.3|11900.6|11876.6|11895.9|11871.9|0
1698618900000|2023-10-29 22:35:00|11897.8|11873.8|11899.2|11875.2|11901.6|11877.6|11897.8|11873.8|0
1698619200000|2023-10-29 22:40:00|11898.8|11874.8|11894.6|11870.6|11898.8|11874.8|11894.3|11870.3|0
1698619500000|2023-10-29 22:45:00|11894.8|11870.8|11904.1|11880.1|11904.1|11880.1|11894.6|11870.6|0
1698619800000|2023-10-29 22:50:00|11903.9|11879.9|11903|11879|11905.1|11881.1|11901.3|11877.3|0
1698620100000|2023-10-29 22:55:00|11902.8|11878.8|11906.7|11882.7|11907.7|11883.7|11902|11878|0
1698620400000|2023-10-29 23:00:00|11906.3|11882.3|11906|11882|11907.7|11883.7|11902|11878|0
1698620700000|2023-10-29 23:05:00|11905.8|11881.8|11903.5|11879.5|11905.8|11881.8|11900.6|11876.6|0
1698621000000|2023-10-29 23:10:00|11903|11879|11901.6|11877.6|11903|11879|11899.7|11875.7|0
1698621300000|2023-10-29 23:15:00|11901.3|11877.3|11903|11879|11903|11879|11901.1|11877.1|0
1698621600000|2023-10-29 23:20:00|11903.2|11879.2|11905.8|11881.8|11905.8|11881.8|11903|11879|0
1698621900000|2023-10-29 23:25:00|11905.6|11881.6|11904.8|11880.8|11905.8|11881.8|11903.5|11879.5|0
1698622200000|2023-10-29 23:30:00|11905.2|11881.2|11905.3|11881.3|11905.8|11881.8|11903.3|11879.3|0
1698622500000|2023-10-29 23:35:00|11905.8|11881.8|11903.7|11879.7|11905.8|11881.8|11903.4|11879.4|0
1698622800000|2023-10-29 23:40:00|11903.9|11879.9|11906.4|11882.4|11906.4|11882.4|11903.4|11879.4|0
1698623100000|2023-10-29 23:45:00|11906.2|11882.2|11906.8|11882.8|11907.3|11883.3|11905.4|11881.4|0
1698623400000|2023-10-29 23:50:00|11906.6|11882.6|11907.8|11883.8|11907.8|11883.8|11906.4|11882.4|0
1698623700000|2023-10-29 23:55:00|11907.6|11883.6|11906.8|11882.8|11907.8|11883.8|11906.4|11882.4|0
1698624000000|2023-10-30 00:00:00|11906.4|11882.4|11906.4|11882.4|11909.2|11885.2|11904.9|11880.9|0
1698624300000|2023-10-30 00:05:00|11906.8|11882.8|11912.5|11888.5|11913|11889|11906.4|11882.4|0
1698624600000|2023-10-30 00:10:00|11912.1|11888.1|11912.2|11888.2|11913.5|11889.5|11911.3|11887.3|0
1698624900000|2023-10-30 00:15:00|11911.8|11887.8|11912.6|11888.6|11914.3|11890.3|11910.5|11886.5|0
1698625200000|2023-10-30 00:20:00|11912.4|11888.4|11920.9|11896.9|11921.6|11897.6|11911.6|11887.6|0
1698625500000|2023-10-30 00:25:00|11920.4|11896.4|11918.3|11894.3|11920.7|11896.7|11917.1|11893.1|0
1698625800000|2023-10-30 00:30:00|11918.2|11894.2|11919.4|11895.4|11920.7|11896.7|11917.7|11893.7|0
1698626100000|2023-10-30 00:35:00|11919.6|11895.6|11917.9|11893.9|11919.7|11895.7|11916.7|11892.7|0
1698626400000|2023-10-30 00:40:00|11918.4|11894.4|11918.2|11894.2|11920.9|11896.9|11917.6|11893.6|0
1698626700000|2023-10-30 00:45:00|11918.3|11894.3|11920.6|11896.6|11920.6|11896.6|11916.8|11892.8|0
1698627000000|2023-10-30 00:50:00|11920.4|11896.4|11909.7|11885.7|11921.2|11897.2|11905.6|11881.6|0
1698627300000|2023-10-30 00:55:00|11910|11886|11933.1|11909.1|11933.1|11909.1|11909.5|11885.5|0
1698627600000|2023-10-30 01:00:00|11932.7|11908.7|11875.9|11865.9|11932.7|11908.7|11873.9|11863.9|4235
1698627900000|2023-10-30 01:05:00|11876.9|11866.9|11872.9|11862.9|11888.9|11878.9|11869.9|11859.9|3422
1698628200000|2023-10-30 01:10:00|11873.4|11863.4|11874.9|11864.9|11877.9|11867.9|11867.4|11857.4|2532
1698628500000|2023-10-30 01:15:00|11873.9|11863.9|11886.4|11876.4|11895.4|11885.4|11861.9|11851.9|4309
1698628800000|2023-10-30 01:20:00|11886.9|11876.9|11890.9|11880.9|11895.9|11885.9|11878.4|11868.4|3540
1698629100000|2023-10-30 01:25:00|11889.9|11879.9|11907.9|11897.9|11911.9|11901.9|11889.9|11879.9|6154
1698629400000|2023-10-30 01:30:00|11908.4|11898.4|11942.4|11932.4|11956.9|11946.9|11908.4|11898.4|21607
1698629700000|2023-10-30 01:35:00|11941.4|11931.4|11952.4|11942.4|11965.9|11955.9|11933.9|11923.9|9713
1698630000000|2023-10-30 01:40:00|11951.9|11941.9|11990.4|11980.4|11993.4|11983.4|11945.9|11935.9|8843
1698630300000|2023-10-30 01:45:00|11989.9|11979.9|11969.4|11959.4|11997.4|11987.4|11965.4|11955.4|8141
1698630600000|2023-10-30 01:50:00|11970.4|11960.4|11967.4|11957.4|11975.4|11965.4|11958.4|11948.4|4735
1698630900000|2023-10-30 01:55:00|11965.4|11955.4|11972.4|11962.4|11978.4|11968.4|11955.4|11945.4|2818
1698631200000|2023-10-30 02:00:00|11973.4|11963.4|11977.4|11967.4|11985.4|11975.4|11957.4|11947.4|4398
1698631500000|2023-10-30 02:05:00|11976.4|11966.4|11956.4|11946.4|11976.4|11966.4|11950.4|11940.4|3536
1698631800000|2023-10-30 02:10:00|11955.4|11945.4|11931.4|11921.4|11955.4|11945.4|11927.4|11917.4|4879
1698632100000|2023-10-30 02:15:00|11930.4|11920.4|11927.4|11917.4|11942.4|11932.4|11926.4|11916.4|3561
1698632400000|2023-10-30 02:20:00|11926.4|11916.4|11932.4|11922.4|11938.4|11928.4|11923.4|11913.4|2154
1698632700000|2023-10-30 02:25:00|11931.4|11921.4|11928.4|11918.4|11941.4|11931.4|11923.4|11913.4|2860
1698633000000|2023-10-30 02:30:00|11927.4|11917.4|11932.4|11922.4|11936.4|11926.4|11925.4|11915.4|2933
1698633300000|2023-10-30 02:35:00|11930.4|11920.4|11926.4|11916.4|11935.4|11925.4|11922.4|11912.4|1682
1698633600000|2023-10-30 02:40:00|11925.4|11915.4|11919.4|11909.4|11934.4|11924.4|11916.4|11906.4|2337
1698633900000|2023-10-30 02:45:00|11918.4|11908.4|11924.4|11914.4|11927.4|11917.4|11918.4|11908.4|2920
1698634200000|2023-10-30 02:50:00|11923.4|11913.4|11922.4|11912.4|11928.4|11918.4|11917.4|11907.4|2340
1698634500000|2023-10-30 02:55:00|11921.4|11911.4|11928.4|11918.4|11932.4|11922.4|11917.4|11907.4|3226
1698634800000|2023-10-30 03:00:00|11927.4|11917.4|11936.4|11926.4|11939.4|11929.4|11925.4|11915.4|1834
1698635100000|2023-10-30 03:05:00|11937.4|11927.4|11930.4|11920.4|11939.4|11929.4|11922.4|11912.4|2513
1698635400000|2023-10-30 03:10:00|11931.4|11921.4|11942.4|11932.4|11944.4|11934.4|11931.4|11921.4|1466
1698635700000|2023-10-30 03:15:00|11941.4|11931.4|11953|11943|11954|11944|11940.4|11930.4|2415
1698636000000|2023-10-30 03:20:00|11952|11942|11970|11960|11970|11960|11946|11936|2277
1698636300000|2023-10-30 03:25:00|11972|11962|11984|11974|12004|11994|11971|11961|6040
1698636600000|2023-10-30 03:30:00|11983|11973|11975|11965|11984|11974|11974|11964|892
1698636900000|2023-10-30 03:35:00|11974|11964|11972|11962|11977|11967|11968|11958|1086
1698637200000|2023-10-30 03:40:00|11971|11961|11970|11960|11975|11965|11969|11959|493
1698637500000|2023-10-30 03:45:00|11971|11961|11972|11962|11973|11963|11968|11958|597
1698637800000|2023-10-30 03:50:00|11971|11961|11973|11963|11977|11967|11971|11961|531
1698638100000|2023-10-30 03:55:00|11972|11962|11970|11960|11974|11964|11969|11959|417
1698638400000|2023-10-30 04:00:00|11971|11961|11974|11964|11974|11964|11970|11960|508
1698638700000|2023-10-30 04:05:00|11973|11963|11972|11962|11974|11964|11970|11960|290
1698639000000|2023-10-30 04:10:00|11973|11963|11972|11962|11974|11964|11971|11961|227
1698639300000|2023-10-30 04:15:00|11973|11963|11974|11964|11974|11964|11972|11962|265
1698639600000|2023-10-30 04:20:00|11973|11963|11973|11963|11976|11966|11971|11961|305
1698639900000|2023-10-30 04:25:00|11974|11964|11971|11961|11974|11964|11969|11959|410
1698640200000|2023-10-30 04:30:00|11970|11960|11971|11961|11972|11962|11968|11958|295
1698640500000|2023-10-30 04:35:00|11972|11962|11972|11962|11972|11962|11968|11958|325
1698640800000|2023-10-30 04:40:00|11971|11961|11972|11962|11974|11964|11969|11959|307
1698641100000|2023-10-30 04:45:00|11973|11963|11974|11964|11974|11964|11971|11961|190
1698641400000|2023-10-30 04:50:00|11973|11963|11973|11963|11974|11964|11972|11962|325
1698641700000|2023-10-30 04:55:00|11974|11964|11972|11962|11974|11964|11969|11959|375
1698642000000|2023-10-30 05:00:00|11971|11961|11951|11941|11979|11969|11946|11936|4734
1698642300000|2023-10-30 05:05:00|11950|11940|11942|11932|11952|11942|11940|11930|2474
1698642600000|2023-10-30 05:10:00|11941|11931|11934|11924|11944|11934|11932|11922|3325
1698642900000|2023-10-30 05:15:00|11935|11925|11947|11937|11949|11939|11935|11925|1874
1698643200000|2023-10-30 05:20:00|11948|11938|11962|11952|11966|11956|11944|11934|3109
1698643500000|2023-10-30 05:25:00|11963|11953|11964|11954|11977|11967|11961|11951|3127
1698643800000|2023-10-30 05:30:00|11963|11953|11969|11959|11972|11962|11958|11948|2205
1698644100000|2023-10-30 05:35:00|11968|11958|11972|11962|11973|11963|11962|11952|1564
1698644400000|2023-10-30 05:40:00|11971|11961|11978|11968|11982|11972|11970|11960|2819
1698644700000|2023-10-30 05:45:00|11977|11967|11977|11967|11983|11973|11970|11960|1697
1698645000000|2023-10-30 05:50:00|11976|11966|11977|11967|11985|11975|11975|11965|1929
1698645300000|2023-10-30 05:55:00|11976|11966|11983|11973|11985|11975|11973|11963|1787
1698645600000|2023-10-30 06:00:00|11984|11974|11987|11977|11989|11979|11981|11971|1772
1698645900000|2023-10-30 06:05:00|11986|11976|11976|11966|11988|11978|11975|11965|2326
1698646200000|2023-10-30 06:10:00|11975|11965|11983|11973|11990|11980|11975|11965|1887
1698646500000|2023-10-30 06:15:00|11981|11971|11988|11978|11997|11987|11981|11971|2271
1698646800000|2023-10-30 06:20:00|11987|11977|11996|11986|11998|11988|11984|11974|2363
1698647100000|2023-10-30 06:25:00|11997|11987|12002|11992|12003|11993|11994|11984|2276
1698647400000|2023-10-30 06:30:00|12003|11993|11987|11977|12003|11993|11985|11975|2250
1698647700000|2023-10-30 06:35:00|11988|11978|11993|11983|11998|11988|11987|11977|3028
1698648000000|2023-10-30 06:40:00|11992|11982|11985|11975|11998|11988|11984|11974|4261
1698648300000|2023-10-30 06:45:00|11983|11973|11987|11977|11990|11980|11979|11969|4907
1698648600000|2023-10-30 06:50:00|11986|11976|11987|11977|11988|11978|11981|11971|3208
1698648900000|2023-10-30 06:55:00|11988|11978|11979|11969|11989|11979|11978|11968|5577
1698649200000|2023-10-30 07:00:00|11978|11968|11986|11976|11987|11977|11978|11968|3684
1698649500000|2023-10-30 07:05:00|11985|11975|11987|11977|11990|11980|11985|11975|1789
1698649800000|2023-10-30 07:10:00|11986|11976|11987|11977|11987|11977|11984|11974|455
1698650100000|2023-10-30 07:15:00|11986|11976|11985|11975|11988|11978|11985|11975|445
1698650400000|2023-10-30 07:20:00|11986|11976|11983|11973|11986|11976|11982|11972|256
1698650700000|2023-10-30 07:25:00|11984|11974|11982|11972|11984|11974|11982|11972|349
1698651000000|2023-10-30 07:30:00|11983|11973|11990|11980|11991|11981|11983|11973|1954
1698651300000|2023-10-30 07:35:00|11991|11981|11988|11978|11991|11981|11987|11977|777
1698651600000|2023-10-30 07:40:00|11989|11979|11985|11975|11989|11979|11984|11974|237
1698651900000|2023-10-30 07:45:00|11986|11976|11989|11979|11990|11980|11984|11974|582
1698652200000|2023-10-30 07:50:00|11988|11978|11989|11979|11994|11984|11988|11978|1669
1698652500000|2023-10-30 07:55:00|11990|11980|11993|11983|11994|11984|11990|11980|2007
1698652800000|2023-10-30 08:00:00|11994|11982|12001|11990|12002|11991|11993|11982|1627
1698653100000|2023-10-30 08:05:00|12002|11989|12005|11994|12006|11995|12002|11989|1040
1698653400000|2023-10-30 08:10:00|12006|11995|12009|11998|12010|11999|12005|11994|606
1698653700000|2023-10-30 08:15:00|12008|11997|12009|11998|12012|12001|12005|11993|1078
1698654000000|2023-10-30 08:20:00|12010|11999|12002|11991|12011|12000|12001|11990|849
1698654300000|2023-10-30 08:25:00|12003|11992|12006|11994|12007|11996|12002|11990|928
1698654600000|2023-10-30 08:30:00|12011.1|11987.1|12004.4|11980.4|12011.3|11987.3|12004.4|11980.4|7
1698654900000|2023-10-30 08:35:00|12004.8|11980.8|11996.9|11972.9|12007.2|11983.2|11995.7|11971.7|144
1698655200000|2023-10-30 08:40:00|11997.3|11973.3|11986.2|11962.2|11999.2|11975.2|11985.8|11961.8|0
1698655500000|2023-10-30 08:45:00|11986.4|11962.4|11983.3|11959.3|11993.4|11969.4|11982.6|11958.6|0
1698655800000|2023-10-30 08:50:00|11983.1|11959.1|11991.8|11967.8|11992|11968|11982.2|11958.2|0
1698656100000|2023-10-30 08:55:00|11992|11968|11994.9|11970.9|11994.9|11970.9|11990.3|11966.3|0
1698656400000|2023-10-30 09:00:00|11994.6|11970.6|12010|11999|12011|12000|11994.6|11970.6|156
1698656700000|2023-10-30 09:05:00|12012|12001|12019|12006|12020|12009|12009|11997|775
1698657000000|2023-10-30 09:10:00|12018|12007|12014|12003|12019|12008|12014|12003|198
1698657300000|2023-10-30 09:15:00|12015|12004|12039|12027|12039|12027|12015|12003|1009
1698657600000|2023-10-30 09:20:00|12041|12028|12043|12031|12049|12038|12041|12027|895
1698657900000|2023-10-30 09:25:00|12042|12030|12040|12028|12044|12033|12034|12022|280
1698658200000|2023-10-30 09:30:00|12039|12027|12042|12030|12042|12031|12038|12026|141
1698658500000|2023-10-30 09:35:00|12041|12031|12038|12026|12042|12031|12034|12023|120
1698658800000|2023-10-30 09:40:00|12037|12025|12038|12026|12039|12028|12036|12024|78
1698659100000|2023-10-30 09:45:00|12039|12027|12043|12032|12044|12033|12037|12026|99
1698659400000|2023-10-30 09:50:00|12044|12033|12056|12044|12056|12044|12044|12033|687
1698659700000|2023-10-30 09:55:00|12055|12046|12057|12044|12058|12047|12049|12038|879
1698660000000|2023-10-30 10:00:00|12056|12043|12045|12033|12056|12043|12043|12032|144
1698660300000|2023-10-30 10:05:00|12046|12034|12046|12035|12051|12039|12045|12033|249
1698660600000|2023-10-30 10:10:00|12045|12034|12039|12028|12047|12035|12039|12028|61
1698660900000|2023-10-30 10:15:00|12040|12029|12039|12027|12043|12031|12039|12027|49
1698661200000|2023-10-30 10:20:00|12040|12028|12037|12025|12041|12030|12036|12024|130
1698661500000|2023-10-30 10:25:00|12036|12026|12037|12025|12039|12028|12036|12025|64
1698661800000|2023-10-30 10:30:00|12036|12026|12038|12026|12039|12027|12036|12025|55
1698662100000|2023-10-30 10:35:00|12037|12027|12036|12025|12039|12027|12036|12024|46
1698662400000|2023-10-30 10:40:00|12037|12026|12039|12027|12039|12027|12036|12024|41
1698662700000|2023-10-30 10:45:00|12038|12026|12039|12028|12043|12032|12037|12026|175
1698663000000|2023-10-30 10:50:00|12040|12029|12041|12029|12043|12031|12039|12027|119
1698663300000|2023-10-30 10:55:00|12042|12030|12039|12027|12042|12031|12039|12027|50
1698663600000|2023-10-30 11:00:00|12038|12028|12040|12028|12041|12029|12038|12028|105
1698663900000|2023-10-30 11:05:00|12039|12029|12035|12023|12039|12029|12034|12023|37
1698664200000|2023-10-30 11:10:00|12034|12022|12033|12021|12035|12024|12033|12021|74
1698664500000|2023-10-30 11:15:00|12034|12022|12034|12022|12036|12024|12033|12022|58
1698664800000|2023-10-30 11:20:00|12033|12023|12028|12017|12034|12023|12028|12017|101
1698665100000|2023-10-30 11:25:00|12029|12018|12032|12020|12035|12024|12028|12016|178
1698665400000|2023-10-30 11:30:00|12033|12021|12036|12025|12038|12026|12032|12021|61
1698665700000|2023-10-30 11:35:00|12037|12026|12039|12028|12039|12028|12035|12023|123
1698666000000|2023-10-30 11:40:00|12040|12027|12039|12027|12041|12027|12035|12024|117
1698666300000|2023-10-30 11:45:00|12038|12028|12039|12027|12040|12028|12036|12025|79
1698666600000|2023-10-30 11:50:00|12040|12028|12038|12026|12040|12029|12037|12026|53
1698666900000|2023-10-30 11:55:00|12037|12027|12038|12026|12039|12027|12037|12026|8
1698667200000|2023-10-30 12:00:00|12037|12027|12035|12023|12038|12027|12034|12022|102
1698667500000|2023-10-30 12:05:00|12034|12024|12034|12022|12035|12024|12032|12021|38
1698667800000|2023-10-30 12:10:00|12035|12023|12033|12022|12036|12024|12032|12021|33
1698668100000|2023-10-30 12:15:00|12034|12023|12036|12025|12037|12025|12034|12023|16
1698668400000|2023-10-30 12:20:00|12037|12026|12036|12025|12038|12027|12036|12024|43
1698668700000|2023-10-30 12:25:00|12037|12026|12034|12023|12037|12026|12032|12021|70
1698669000000|2023-10-30 12:30:00|12035|12024|12034|12023|12036|12024|12032|12021|46
1698669300000|2023-10-30 12:35:00|12033|12022|12030|12019|12034|12023|12030|12019|100
1698669600000|2023-10-30 12:40:00|12031|12020|12036|12024|12038|12026|12030|12020|94
1698669900000|2023-10-30 12:45:00|12035|12025|12032|12020|12037|12026|12032|12020|28
1698670200000|2023-10-30 12:50:00|12031|12021|12033|12021|12034|12022|12030|12019|121
1698670500000|2023-10-30 12:55:00|12032|12022|12038|12026|12038|12026|12032|12021|273
1698670800000|2023-10-30 13:00:00|12037|12027|12041|12030|12041|12030|12037|12026|320
1698671100000|2023-10-30 13:05:00|12040|12029|12038|12026|12041|12030|12037|12025|221
1698671400000|2023-10-30 13:10:00|12037|12027|12040|12028|12041|12030|12036|12025|48
1698671700000|2023-10-30 13:15:00|12039|12029|12040|12028|12041|12030|12037|12026|90
1698672000000|2023-10-30 13:20:00|12041|12029|12042|12030|12043|12032|12040|12028|45
1698672300000|2023-10-30 13:25:00|12041|12031|12038|12026|12042|12031|12038|12026|49
1698672600000|2023-10-30 13:30:00|12037|12027|12042|12031|12044|12033|12030|12018|537
1698672900000|2023-10-30 13:35:00|12041|12030|12030|12019|12044|12033|12028|12017|317
1698673200000|2023-10-30 13:40:00|12031|12018|12031|12020|12033|12022|12025|12014|301
1698673500000|2023-10-30 13:45:00|12032|12019|12025|12014|12032|12019|12025|12014|328
1698673800000|2023-10-30 13:50:00|12026|12015|12025|12014|12027|12016|12022|12011|373
1698674100000|2023-10-30 13:55:00|12026|12015|12016|12005|12026|12015|12014|12003|331
1698674400000|2023-10-30 14:00:00|12017|12006|12017|12006|12022|12010|12014|12003|687
1698674700000|2023-10-30 14:05:00|12018|12007|12018|12007|12020|12009|12012|12001|486
1698675000000|2023-10-30 14:10:00|12019|12008|12012|12001|12021|12010|12012|12000|426
1698675300000|2023-10-30 14:15:00|12013|12002|12004|11992|12014|12002|11997|11986|909
1698675600000|2023-10-30 14:20:00|12003|11991|11998|11987|12006|11995|11998|11987|1004
1698675900000|2023-10-30 14:25:00|11997|11986|11983|11971|11998|11987|11977|11966|1519
1698676200000|2023-10-30 14:30:00|11982|11970|11985|11974|11986|11975|11978|11967|517
1698676500000|2023-10-30 14:35:00|11984|11973|11984|11972|11987|11976|11982|11971|254
1698676800000|2023-10-30 14:40:00|11983|11973|11982|11971|11990|11978|11980|11969|281
1698677100000|2023-10-30 14:45:00|11983|11972|11988|11977|11990|11978|11983|11972|304
1698677400000|2023-10-30 14:50:00|11989|11976|11998|11987|11999|11988|11988|11976|284
1698677700000|2023-10-30 14:55:00|11997|11986|11997|11986|11999|11988|11993|11982|200
1698678000000|2023-10-30 15:00:00|11998|11987|12005|11994|12005|11994|11997|11987|150
1698678300000|2023-10-30 15:05:00|12004|11993|12003|11991|12007|11996|12000|11989|225
1698678600000|2023-10-30 15:10:00|12002|11992|12005|11994|12009|11998|12002|11991|86
1698678900000|2023-10-30 15:15:00|12006|11993|12001|11989|12006|11994|12000|11988|116
1698679200000|2023-10-30 15:20:00|12002|11990|11998|11986|12003|11992|11992|11981|650
1698679500000|2023-10-30 15:25:00|11999|11987|12006|11994|12006|11995|11998|11987|116
1698679800000|2023-10-30 15:30:00|12005|11995|12006|11994|12007|11996|12004|11993|84
1698680100000|2023-10-30 15:35:00|12007|11995|11998|11987|12008|11997|11998|11987|100
1698680400000|2023-10-30 15:40:00|11997|11986|12000|11989|12001|11989|11995|11983|88
1698680700000|2023-10-30 15:45:00|11999|11988|12000|11988|12002|11991|11999|11988|51
1698681000000|2023-10-30 15:50:00|11999|11989|12000|11989|12003|11991|11999|11988|67
1698681300000|2023-10-30 15:55:00|12001|11990|12002|11990|12004|11993|12000|11989|109
1698681600000|2023-10-30 16:00:00|12001|11991|11998|11986|12004|11992|11996|11985|104
1698681900000|2023-10-30 16:05:00|11997|11987|11994|11983|11999|11988|11994|11982|246
1698682200000|2023-10-30 16:10:00|11995|11984|11994|11983|11998|11987|11994|11983|249
1698682500000|2023-10-30 16:15:00|11995|11984|11993|11982|11998|11987|11990|11979|366
1698682800000|2023-10-30 16:20:00|11992|11981|11996|11985|11997|11985|11992|11981|245
1698683100000|2023-10-30 16:25:00|11997|11986|11998|11987|11999|11988|11995|11984|268
1698683400000|2023-10-30 16:30:00|11997|11986|11995|11984|12000|11989|11995|11983|132
1698683700000|2023-10-30 16:35:00|11996|11983|11991|11980|11996|11984|11991|11980|84
1698684000000|2023-10-30 16:40:00|11990|11979|11992|11980|11993|11982|11990|11979|74
1698684300000|2023-10-30 16:45:00|11991|11979|11996|11984|11996|11984|11990|11979|90
1698684600000|2023-10-30 16:50:00|11995|11985|11990|11979|11996|11985|11990|11978|95
1698684900000|2023-10-30 16:55:00|11989|11978|11989|11978|11989|11978|11984|11973|127
1698685200000|2023-10-30 17:00:00|11988|11977|11984|11973|11989|11978|11983|11972|219
1698685500000|2023-10-30 17:05:00|11985|11974|11987|11975|11987|11976|11983|11972|129
1698685800000|2023-10-30 17:10:00|11986|11976|11984|11972|11987|11976|11984|11972|252
1698686100000|2023-10-30 17:15:00|11983|11973|11986|11974|11986|11975|11983|11972|115
1698686400000|2023-10-30 17:20:00|11985|11975|11990|11978|11990|11978|11985|11974|94
1698686700000|2023-10-30 17:25:00|11989|11979|11992|11981|11994|11983|11989|11978|261
1698687000000|2023-10-30 17:30:00|11993|11982|11992|11980|11996|11984|11990|11979|259
1698687300000|2023-10-30 17:35:00|11991|11981|11993|11982|11993|11982|11989|11978|145
1698687600000|2023-10-30 17:40:00|11993|11982|11994|11983|11995|11983|11992|11981|131
1698687900000|2023-10-30 17:45:00|11995|11984|11995|11984|11996|11985|11994|11983|62
1698688200000|2023-10-30 17:50:00|11996|11985|11998|11987|12000|11989|11995|11984|235
1698688500000|2023-10-30 17:55:00|11997|11986|11999|11987|11999|11987|11996|11985|131
1698688800000|2023-10-30 18:00:00|12000|11988|12003|11992|12003|11992|11999|11988|80
1698689100000|2023-10-30 18:05:00|12004|11991|12000|11988|12004|11991|11998|11987|172
1698689400000|2023-10-30 18:10:00|12001|11989|12000|11989|12003|11991|12000|11989|68
1698689700000|2023-10-30 18:15:00|11999|11988|12001|11989|12002|11991|11999|11988|19
1698690000000|2023-10-30 18:20:00|12000|11988|11998|11987|12000|11989|11998|11987|41
1698690300000|2023-10-30 18:25:00|11999|11988|11999|11987|12000|11989|11998|11987|52
1698690600000|2023-10-30 18:30:00|12000|11988|12003|11992|12003|11992|11999|11988|21
1698690900000|2023-10-30 18:35:00|12004|11993|12006|11995|12007|11995|12004|11993|47
1698691200000|2023-10-30 18:40:00|12007|11996|12005|11994|12007|11996|12004|11993|32
1698691500000|2023-10-30 18:45:00|12004|11993|12004|11993|12006|11994|12003|11992|151
1698691800000|2023-10-30 18:50:00|12005|11994|12001|11990|12005|11994|12001|11989|71
1698692100000|2023-10-30 18:55:00|12000|11989|12004|11992|12004|11992|12000|11989|61
1698692400000|2023-10-30 19:00:00|12005|11993|12009|11998|12009|11998|12004|11993|120
1698692700000|2023-10-30 19:05:00|12008|11997|12012|12001|12015|12004|12008|11997|154
1698693000000|2023-10-30 19:10:00|12013|12002|12016|12005|12016|12005|12013|12002|80
1698693300000|2023-10-30 19:15:00|12015|12004|12017|12005|12017|12006|12015|12004|36
1698693600000|2023-10-30 19:20:00|12016|12006|12020|12008|12020|12008|12016|12005|85
1698693900000|2023-10-30 19:25:00|12021|12009|12020|12009|12021|12009|12019|12008|327
1698694200000|2023-10-30 19:30:00|12021|12010|12019|12007|12021|12010|12017|12006|349
1698694500000|2023-10-30 19:35:00|12018|12008|12018|12007|12020|12008|12018|12007|53
1698694800000|2023-10-30 19:40:00|12016|12005|12014.5|12004.5|12016|12005|12011|12000|211
1698695100000|2023-10-30 19:45:00|12014|12004|12012.5|12002.5|12014|12004|12012.5|12002.5|12
1698695400000|2023-10-30 19:50:00|12012|12002|12011|12001|12012|12002|12010.5|12000.5|40
1698695700000|2023-10-30 19:55:00|12010.5|12000.5|12007|11997|12011|12001|12004.5|11994.5|232
1698696000000|2023-10-30 20:00:00|12006.5|11996.5|12009|11999|12009.5|11999.5|12005.5|11995.5|43
1698696300000|2023-10-30 20:05:00|12008.5|11998.5|12008|11998|12008.5|11998.5|12008|11998|1
1698696600000|2023-10-30 20:10:00|12007.5|11997.5|12010|12000|12010|12000|12007.5|11997.5|11
1698696900000|2023-10-30 20:15:00|12009.5|11999.5|12010|12000|12010|12000|12009.5|11999.5|5
1698697200000|2023-10-30 20:20:00|12009.5|11999.5|12010|12000|12010|12000|12009.5|11999.5|5
1698697500000|2023-10-30 20:25:00|12009.5|11999.5|12009|11999|12009.5|11999.5|12008.5|11998.5|26
1698697800000|2023-10-30 20:30:00|12008.5|11998.5|12007.5|11997.5|12009|11999|12007|11997|206
1698698100000|2023-10-30 20:35:00|12008|11998|12008.5|11998.5|12008.5|11998.5|12008|11998|17
1698698400000|2023-10-30 20:40:00|12008|11998|12009.5|11999.5|12009.5|11999.5|12008|11998|39
1698698700000|2023-10-30 20:45:00|12009|11999|12008.5|11998.5|12009|11999|12008.5|11998.5|27
1698699000000|2023-10-30 20:50:00|12009|11999|12009.5|11999.5|12009.5|11999.5|12009|11999|2
1698699300000|2023-10-30 20:55:00|12009|11999|12009.5|11999.5|12010|12000|12008.5|11998.5|54
1698699600000|2023-10-30 21:00:00|12010|12000|12012|12002|12012|12002|12008.5|11998.5|1
1698699900000|2023-10-30 21:05:00|12012.5|12002.5|12012.5|12002.5|12012.5|12002.5|12012|12002|4
1698700500000|2023-10-30 21:15:00|12019.6|11995.6|12019.3|11995.3|12019.8|11995.8|12019.3|11995.3|0
1698700800000|2023-10-30 21:20:00|12019.1|11995.1|12019.2|11995.2|12019.2|11995.2|12018.7|11994.7|0
1698701100000|2023-10-30 21:25:00|12019|11995|12019|11995|12019.1|11995.1|12017.3|11993.3|0
1698701400000|2023-10-30 21:30:00|12019.1|11995.1|12019.4|11995.4|12020.3|11996.3|12019.1|11995.1|0
1698701700000|2023-10-30 21:35:00|12019.8|11995.8|12019.7|11995.7|12020.8|11996.8|12019.4|11995.4|0
1698702000000|2023-10-30 21:40:00|12019.5|11995.5|12019.9|11995.9|12019.9|11995.9|12019.4|11995.4|0
1698702300000|2023-10-30 21:45:00|12019.5|11995.5|12020|11996|12020|11996|12019.4|11995.4|0
1698702600000|2023-10-30 21:50:00|12019.7|11995.7|12020|11996|12020|11996|12019.6|11995.6|0
1698702900000|2023-10-30 21:55:00|12019.1|11995.1|12018.3|11994.3|12019.9|11995.9|12018.3|11994.3|0
1698703200000|2023-10-30 22:00:00|12019.3|11995.3|12020.1|11996.1|12020.6|11996.6|12017.9|11993.9|0
1698703500000|2023-10-30 22:05:00|12019.7|11995.7|12016.3|11992.3|12020.6|11996.6|12015.8|11991.8|0
1698703800000|2023-10-30 22:10:00|12016.5|11992.5|12015.4|11991.4|12016.8|11992.8|12014.9|11990.9|0
1698704100000|2023-10-30 22:15:00|12015.6|11991.6|12017.3|11993.3|12018.7|11994.7|12015.6|11991.6|0
1698704400000|2023-10-30 22:20:00|12017.5|11993.5|12018.7|11994.7|12018.7|11994.7|12017.3|11993.3|0
1698704700000|2023-10-30 22:25:00|12018.3|11994.3|12019.2|11995.2|12019.6|11995.6|12018.2|11994.2|0
1698705000000|2023-10-30 22:30:00|12019.4|11995.4|12019.2|11995.2|12019.6|11995.6|12019.2|11995.2|0
1698705300000|2023-10-30 22:35:00|12019.6|11995.6|12018.2|11994.2|12019.6|11995.6|12017.7|11993.7|0
1698705600000|2023-10-30 22:40:00|12018.6|11994.6|12020.6|11996.6|12020.6|11996.6|12018.6|11994.6|0
1698705900000|2023-10-30 22:45:00|12020.2|11996.2|12019|11995|12020.2|11996.2|12018.6|11994.6|0
1698706200000|2023-10-30 22:50:00|12018.8|11994.8|12019.5|11995.5|12019.5|11995.5|12018.6|11994.6|0
1698706500000|2023-10-30 22:55:00|12019.3|11995.3|12018.7|11994.7|12019.4|11995.4|12018.7|11994.7|0
1698706800000|2023-10-30 23:00:00|12018.2|11994.2|12016.3|11992.3|12018.7|11994.7|12016.3|11992.3|0
1698707100000|2023-10-30 23:05:00|12015.9|11991.9|12020.1|11996.1|12020.1|11996.1|12015.8|11991.8|0
1698707400000|2023-10-30 23:10:00|12019.9|11995.9|12020.1|11996.1|12020.1|11996.1|12019.1|11995.1|0
1698707700000|2023-10-30 23:15:00|12019.9|11995.9|12018.2|11994.2|12020.1|11996.1|12018.2|11994.2|0
1698708000000|2023-10-30 23:20:00|12018.6|11994.6|12019.1|11995.1|12019.1|11995.1|12018.4|11994.4|0
1698708300000|2023-10-30 23:25:00|12018.7|11994.7|12018.7|11994.7|12018.7|11994.7|12017.7|11993.7|0
1698708600000|2023-10-30 23:30:00|12019.1|11995.1|12019.6|11995.6|12019.8|11995.8|12018.2|11994.2|0
1698708900000|2023-10-30 23:35:00|12020|11996|12020.6|11996.6|12021|11997|12019.6|11995.6|0
1698709200000|2023-10-30 23:40:00|12020.3|11996.3|12020.6|11996.6|12020.6|11996.6|12020.1|11996.1|0
1698709500000|2023-10-30 23:45:00|12020.8|11996.8|12019.2|11995.2|12021.1|11997.1|12018.9|11994.9|0
1698709800000|2023-10-30 23:50:00|12019.4|11995.4|12018.5|11994.5|12020.2|11996.2|12018.5|11994.5|0
1698710100000|2023-10-30 23:55:00|12018.1|11994.1|12016.2|11992.2|12018.5|11994.5|12015.7|11991.7|0
1698710400000|2023-10-31 00:00:00|12016.6|11992.6|12014.3|11990.3|12016.6|11992.6|12013.3|11989.3|0
1698710700000|2023-10-31 00:05:00|12014|11990|12009.1|11985.1|12014.4|11990.4|12008.2|11984.2|0
1698711000000|2023-10-31 00:10:00|12008.7|11984.7|12009.6|11985.6|12010.6|11986.6|12008.7|11984.7|0
1698711300000|2023-10-31 00:15:00|12009.8|11985.8|12007.3|11983.3|12010.6|11986.6|12004.9|11980.9|0
1698711600000|2023-10-31 00:20:00|12007.5|11983.5|12009.1|11985.1|12009.6|11985.6|12006.2|11982.2|0
1698711900000|2023-10-31 00:25:00|12008.9|11984.9|12009.2|11985.2|12010|11986|12008.3|11984.3|0
1698712200000|2023-10-31 00:30:00|12008.9|11984.9|12010.8|11986.8|12011.1|11987.1|12008.9|11984.9|0
1698712500000|2023-10-31 00:35:00|12010.6|11986.6|12011.1|11987.1|12013.4|11989.4|12010.6|11986.6|0
1698712800000|2023-10-31 00:40:00|12010.8|11986.8|12009.4|11985.4|12010.9|11986.9|12008.1|11984.1|0
1698713100000|2023-10-31 00:45:00|12009.2|11985.2|12009.4|11985.4|12009.8|11985.8|12008.1|11984.1|0
1698713400000|2023-10-31 00:50:00|12009.2|11985.2|12010.8|11986.8|12011.7|11987.7|12009.2|11985.2|0
1698713700000|2023-10-31 00:55:00|12010.9|11986.9|12002.1|11978.1|12010.9|11986.9|11999.6|11975.6|0
1698714000000|2023-10-31 01:00:00|12001.9|11977.9|11992.5|11982.5|12002|11992|11985|11975|2830
1698714300000|2023-10-31 01:05:00|11993|11983|11985.5|11975.5|11998.5|11988.5|11983.5|11973.5|1583
1698714600000|2023-10-31 01:10:00|11985|11975|11980.5|11970.5|11987.5|11977.5|11978.5|11968.5|758
1698714900000|2023-10-31 01:15:00|11980|11970|11968|11958|11983|11973|11965.5|11955.5|2969
1698715200000|2023-10-31 01:20:00|11967.5|11957.5|11953|11943|11972.5|11962.5|11950.5|11940.5|2075
1698715500000|2023-10-31 01:25:00|11953.5|11943.5|11944.5|11934.5|11955.5|11945.5|11942|11932|3901
1698715800000|2023-10-31 01:30:00|11944|11934|11954.5|11944.5|11959|11949|11911.5|11901.5|20213
1698716100000|2023-10-31 01:35:00|11956|11946|11934|11924|11978|11968|11929.5|11919.5|7265
1698716400000|2023-10-31 01:40:00|11937.5|11927.5|11921.5|11911.5|11944|11934|11919.5|11909.5|4063
1698716700000|2023-10-31 01:45:00|11921|11911|11924|11914|11934|11924|11918|11908|4659
1698717000000|2023-10-31 01:50:00|11923|11913|11931|11921|11941|11931|11922|11912|2578
1698717300000|2023-10-31 01:55:00|11930|11920|11917|11907|11938|11928|11915|11905|3624
1698717600000|2023-10-31 02:00:00|11918|11908|11947|11937|11948|11938|11916|11906|3917
1698717900000|2023-10-31 02:05:00|11948|11938|11930|11920|11955|11945|11930|11920|3843
1698718200000|2023-10-31 02:10:00|11929|11919|11936|11926|11950|11940|11929|11919|2123
1698718500000|2023-10-31 02:15:00|11937|11927|11922|11912|11943|11933|11919|11909|2939
1698718800000|2023-10-31 02:20:00|11923|11913|11925|11915|11927|11917|11913|11903|2291
1698719100000|2023-10-31 02:25:00|11924|11914|11927|11917|11935|11925|11923|11913|1350
1698719400000|2023-10-31 02:30:00|11928|11918|11934|11924|11935|11925|11925|11915|1264
1698719700000|2023-10-31 02:35:00|11933|11923|11938|11928|11944|11934|11932|11922|1635
1698720000000|2023-10-31 02:40:00|11937|11927|11928|11918|11937|11927|11924|11914|1306
1698720300000|2023-10-31 02:45:00|11927|11917|11918|11908|11941|11931|11917|11907|2008
1698720600000|2023-10-31 02:50:00|11919|11909|11912|11902|11922|11912|11906|11896|2901
1698720900000|2023-10-31 02:55:00|11911|11901|11906|11896|11918|11908|11906|11896|2279
1698721200000|2023-10-31 03:00:00|11907|11897|11916|11906|11919|11909|11905|11895|3767
1698721500000|2023-10-31 03:05:00|11915|11905|11909|11899|11918|11908|11907|11897|3895
1698721800000|2023-10-31 03:10:00|11910|11900|11912|11902|11920|11910|11909|11899|3531
1698722100000|2023-10-31 03:15:00|11913|11903|11903|11893|11919|11909|11902|11892|2721
1698722400000|2023-10-31 03:20:00|11904|11894|11916|11906|11916|11906|11902|11892|2137
1698722700000|2023-10-31 03:25:00|11917|11907|11925|11915|11926|11916|11916|11906|1764
1698723000000|2023-10-31 03:30:00|11924|11914|11913|11903|11925|11915|11913|11903|793
1698723300000|2023-10-31 03:35:00|11914|11904|11909|11899|11917|11907|11905|11895|1580
1698723600000|2023-10-31 03:40:00|11908|11898|11914|11904|11916|11906|11907|11897|539
1698723900000|2023-10-31 03:45:00|11913|11903|11918|11908|11919|11909|11912|11902|627
1698724200000|2023-10-31 03:50:00|11919|11909|11914|11904|11919|11909|11913|11903|760
1698724500000|2023-10-31 03:55:00|11915|11905|11909|11899|11917|11907|11908|11898|875
1698724800000|2023-10-31 04:00:00|11910|11900|11906|11896|11910|11900|11905|11895|481
1698725100000|2023-10-31 04:05:00|11905|11895|11907|11897|11909|11899|11905|11895|709
1698725400000|2023-10-31 04:10:00|11908|11898|11901|11891|11908|11898|11900|11890|631
1698725700000|2023-10-31 04:15:00|11902|11892|11902|11892|11903|11893|11900|11890|638
1698726000000|2023-10-31 04:20:00|11903|11893|11903|11893|11903|11893|11901|11891|401
1698726300000|2023-10-31 04:25:00|11902|11892|11902|11892|11903|11893|11901|11891|222
1698726600000|2023-10-31 04:30:00|11901|11891|11903|11893|11904|11894|11901|11891|501
1698726900000|2023-10-31 04:35:00|11902|11892|11903|11893|11905|11895|11901|11891|495
1698727200000|2023-10-31 04:40:00|11904|11894|11902|11892|11905|11895|11900|11890|481
1698727500000|2023-10-31 04:45:00|11903|11893|11903|11893|11905|11895|11902|11892|371
1698727800000|2023-10-31 04:50:00|11904|11894|11905|11895|11905|11895|11902|11892|309
1698728100000|2023-10-31 04:55:00|11906|11896|11903|11893|11907|11897|11903|11893|442
1698728400000|2023-10-31 05:00:00|11905|11895|11902|11892|11919|11909|11902|11892|5554
1698728700000|2023-10-31 05:05:00|11903|11893|11902|11892|11913|11903|11897|11887|2543
1698729000000|2023-10-31 05:10:00|11903|11893|11901|11891|11910|11900|11901|11891|1957
1698729300000|2023-10-31 05:15:00|11900|11890|11909|11899|11911|11901|11899|11889|1567
1698729600000|2023-10-31 05:20:00|11910|11900|11921|11911|11923|11913|11909|11899|2477
1698729900000|2023-10-31 05:25:00|11920|11910|11927|11917|11931|11921|11916|11906|2046
1698730200000|2023-10-31 05:30:00|11926|11916|11947|11937|11947|11937|11924|11914|3093
1698730500000|2023-10-31 05:35:00|11948|11938|11956|11946|11956|11946|11941|11931|3073
1698730800000|2023-10-31 05:40:00|11955|11945|11957|11947|11969|11959|11954|11944|3410
1698731100000|2023-10-31 05:45:00|11956|11946|11950|11940|11956|11946|11941|11931|2453
1698731400000|2023-10-31 05:50:00|11949|11939|11968|11958|11969|11959|11948|11938|3052
1698731700000|2023-10-31 05:55:00|11967|11957|11959|11949|11967|11957|11957|11947|2401
1698732000000|2023-10-31 06:00:00|11958|11948|11952|11942|11970|11960|11952|11942|2312
1698732300000|2023-10-31 06:05:00|11953|11943|11954|11944|11956|11946|11946|11936|2309
1698732600000|2023-10-31 06:10:00|11955|11945|11949|11939|11961|11951|11949|11939|2164
1698732900000|2023-10-31 06:15:00|11950|11940|11966|11956|11970|11960|11950|11940|2168
1698733200000|2023-10-31 06:20:00|11965|11955|11968|11958|11971|11961|11963|11953|1901
1698733500000|2023-10-31 06:25:00|11969|11959|11968|11958|11975|11965|11967|11957|2538
1698733800000|2023-10-31 06:30:00|11967|11957|11987|11977|11987|11977|11964|11954|3723
1698734100000|2023-10-31 06:35:00|11988|11978|11987|11977|11991|11981|11971|11961|2863
1698734400000|2023-10-31 06:40:00|11986|11976|11976|11966|11988|11978|11974|11964|3121
1698734700000|2023-10-31 06:45:00|11975|11965|11975|11965|11981|11971|11972|11962|2695
1698735000000|2023-10-31 06:50:00|11974|11964|11972|11962|11978|11968|11970|11960|3177
1698735300000|2023-10-31 06:55:00|11973|11963|11966|11956|11974|11964|11966|11956|8228
1698735600000|2023-10-31 07:00:00|11967|11957|11982|11972|11984|11974|11967|11957|2260
1698735900000|2023-10-31 07:05:00|11981|11971|11983|11973|11984|11974|11977|11967|1957
1698736200000|2023-10-31 07:10:00|11982|11972|11983|11973|11984|11974|11979|11969|957
1698736500000|2023-10-31 07:15:00|11984|11974|11981|11971|11985|11975|11978|11968|469
1698736800000|2023-10-31 07:20:00|11980|11970|11976|11966|11982|11972|11974|11964|162
1698737100000|2023-10-31 07:25:00|11975|11965|11974|11964|11976|11966|11973|11963|204
1698737400000|2023-10-31 07:30:00|11973|11963|11972|11962|11975|11965|11970|11960|494
1698737700000|2023-10-31 07:35:00|11971|11961|11971|11961|11974|11964|11971|11961|303
1698738000000|2023-10-31 07:40:00|11972|11962|11972|11962|11973|11963|11971|11961|255
1698738300000|2023-10-31 07:45:00|11973|11963|11976|11966|11978|11968|11971|11961|698
1698738600000|2023-10-31 07:50:00|11975|11965|11975|11965|11980|11970|11974|11964|239
1698738900000|2023-10-31 07:55:00|11974|11964|11974|11964|11975|11965|11970|11960|438
1698739200000|2023-10-31 08:00:00|11975|11963|11980|11969|11986|11975|11975|11963|746
1698739500000|2023-10-31 08:05:00|11979|11968|11977|11966|11980|11969|11976|11965|441
1698739800000|2023-10-31 08:10:00|11978|11967|11978|11966|11978|11967|11975|11964|572
1698740100000|2023-10-31 08:15:00|11977|11965|11979|11967|11980|11969|11975|11964|307
1698740400000|2023-10-31 08:20:00|11978|11966|11972|11961|11979|11966|11972|11960|1087
1698740700000|2023-10-31 08:25:00|11971|11960|11970|11959|11975|11963|11968|11957|1446
1698741000000|2023-10-31 08:30:00|11977|11953|11977.2|11953.2|11978.1|11954.1|11975.1|11951.1|2
1698741300000|2023-10-31 08:35:00|11976.8|11952.8|11983.3|11959.3|11984.6|11960.6|11976.8|11952.8|125
1698741600000|2023-10-31 08:40:00|11983.8|11959.8|11985.3|11961.3|11986.7|11962.7|11983.5|11959.5|0
1698741900000|2023-10-31 08:45:00|11985.5|11961.5|11987.2|11963.2|11989.5|11965.5|11984.2|11960.2|0
1698742200000|2023-10-31 08:50:00|11987.6|11963.6|11993.8|11969.8|11994.4|11970.4|11987.4|11963.4|0
1698742500000|2023-10-31 08:55:00|11994|11970|11995.3|11971.3|11995.7|11971.7|11991.3|11967.3|0
1698742800000|2023-10-31 09:00:00|11978|11965|11995|11982|11998|11986|11978|11965|592
1698743100000|2023-10-31 09:05:00|11994|11983|11991|11980|11995|11983|11988|11977|86
1698743400000|2023-10-31 09:10:00|11990|11979|11993|11982|11994|11983|11990|11979|150
1698743700000|2023-10-31 09:15:00|11995|11981|11990|11979|11996|11985|11989|11978|259
1698744000000|2023-10-31 09:20:00|11989|11978|11984|11972|11992|11980|11982|11971|245
1698744300000|2023-10-31 09:25:00|11985|11973|11977|11965|11986|11975|11976|11964|438
1698744600000|2023-10-31 09:30:00|11976|11966|11981|11969|11981|11969|11976|11965|283
1698744900000|2023-10-31 09:35:00|11982|11970|11984|11973|11984|11973|11981|11969|88
1698745200000|2023-10-31 09:40:00|11985|11974|11985|11974|11986|11974|11978|11966|803
1698745500000|2023-10-31 09:45:00|11986|11975|11985|11974|11987|11975|11983|11972|142
1698745800000|2023-10-31 09:50:00|11986|11973|11977|11966|11986|11974|11976|11965|535
1698746100000|2023-10-31 09:55:00|11978|11967|11977|11966|11980|11967|11977|11966|444
1698746400000|2023-10-31 10:00:00|11976|11965|11985|11974|11985|11974|11975|11964|231
1698746700000|2023-10-31 10:05:00|11986|11975|11988|11977|11989|11978|11985|11974|289
1698747000000|2023-10-31 10:10:00|11987|11976|11988|11977|11991|11980|11986|11975|206
1698747300000|2023-10-31 10:15:00|11987|11976|11991|11980|11992|11981|11984|11973|262
1698747600000|2023-10-31 10:20:00|11990|11979|11991|11979|11993|11982|11989|11978|168
1698747900000|2023-10-31 10:25:00|11992|11980|11989|11978|11992|11980|11987|11976|159
1698748200000|2023-10-31 10:30:00|11990|11979|11991|11980|11992|11980|11989|11978|132
1698748500000|2023-10-31 10:35:00|11990|11979|11989|11978|11991|11980|11989|11977|124
1698748800000|2023-10-31 10:40:00|11990|11979|11993|11982|11994|11983|11990|11979|444
1698749100000|2023-10-31 10:45:00|11992|11981|11995|11984|11996|11985|11992|11981|68
1698749400000|2023-10-31 10:50:00|11996|11985|11995|11983|11997|11986|11994|11983|274
1698749700000|2023-10-31 10:55:00|11994|11984|11993|11982|11995|11984|11990|11978|197
1698750000000|2023-10-31 11:00:00|11994|11981|11996|11984|11999|11988|11989|11978|1035
1698750300000|2023-10-31 11:05:00|11995|11986|11996|11985|11997|11986|11994|11982|322
1698750600000|2023-10-31 11:10:00|11995|11984|12006|11995|12008|11996|11995|11984|369
1698750900000|2023-10-31 11:15:00|12007|11996|12009|11998|12011|12000|12005|11994|578
1698751200000|2023-10-31 11:20:00|12010|11997|12019|12008|12019|12008|12009|11997|799
1698751500000|2023-10-31 11:25:00|12018|12007|12015|12004|12019|12008|12012|12001|601
1698751800000|2023-10-31 11:30:00|12016|12005|12009|11998|12016|12005|12006|11995|219
1698752100000|2023-10-31 11:35:00|12010|11999|12007|11996|12011|12000|12006|11995|145
1698752400000|2023-10-31 11:40:00|12008|11997|12014|12003|12014|12003|12006|11995|196
1698752700000|2023-10-31 11:45:00|12015|12004|12012|12001|12016|12004|12012|12001|262
1698753000000|2023-10-31 11:50:00|12011|12000|12005|11993|12012|12001|12002|11991|226
1698753300000|2023-10-31 11:55:00|12004|11992|12003|11992|12006|11995|12003|11992|35
1698753600000|2023-10-31 12:00:00|12002|11991|12002|11991|12004|11992|12001|11990|65
1698753900000|2023-10-31 12:05:00|12003|11990|12003|11991|12004|11992|12002|11990|40
1698754200000|2023-10-31 12:10:00|12004|11992|12005|11993|12006|11995|12004|11992|44
1698754500000|2023-10-31 12:15:00|12006|11994|12006|11995|12006|11995|12004|11993|76
1698754800000|2023-10-31 12:20:00|12005|11994|12005|11994|12006|11995|12005|11993|70
1698755100000|2023-10-31 12:25:00|12006|11995|12001|11990|12006|11995|12001|11990|42
1698755400000|2023-10-31 12:30:00|11995|11983|11989|11978|11999|11987|11989|11978|288
1698755700000|2023-10-31 12:35:00|11990|11977|11989|11978|11992|11981|11988|11977|115
1698756000000|2023-10-31 12:40:00|11988|11977|11985|11974|11991|11980|11983|11972|198
1698756300000|2023-10-31 12:45:00|11986|11973|11980|11969|11986|11973|11980|11969|871
1698756600000|2023-10-31 12:50:00|11979|11968|11971|11960|11980|11969|11967|11956|1573
1698756900000|2023-10-31 12:55:00|11970|11959|11968|11957|11972|11961|11965|11954|315
1698757200000|2023-10-31 13:00:00|11967|11956|11974|11963|11975|11964|11967|11956|312
1698757500000|2023-10-31 13:05:00|11975|11964|11970|11959|11981|11970|11970|11959|368
1698757800000|2023-10-31 13:10:00|11969|11958|11973|11962|11973|11962|11968|11956|328
1698758100000|2023-10-31 13:15:00|11972|11961|11978|11966|11991|11980|11958|11947|2144
1698758400000|2023-10-31 13:20:00|11977|11965|11970|11958|11979|11968|11964|11953|818
1698758700000|2023-10-31 13:25:00|11969|11959|11964|11953|11970|11959|11961|11950|396
1698759000000|2023-10-31 13:30:00|11963|11952|11968|11957|11979|11968|11961|11950|767
1698759300000|2023-10-31 13:35:00|11969|11958|11961|11950|11971|11960|11952|11941|1196
1698759600000|2023-10-31 13:40:00|11962|11951|11961|11950|11964|11952|11955|11944|443
1698759900000|2023-10-31 13:45:00|11962|11951|11970|11959|11975|11963|11962|11951|292
1698760200000|2023-10-31 13:50:00|11971|11960|11962|11951|11972|11961|11953|11942|342
1698760500000|2023-10-31 13:55:00|11961|11950|11964|11952|11969|11958|11961|11950|279
1698760800000|2023-10-31 14:00:00|11963|11951|11940|11929|11964|11953|11938|11927|1089
1698761100000|2023-10-31 14:05:00|11939|11928|11952|11941|11952|11941|11937|11926|689
1698761400000|2023-10-31 14:10:00|11953|11940|11966|11955|11967|11956|11953|11940|427
1698761700000|2023-10-31 14:15:00|11965|11954|11974|11963|11982|11971|11965|11954|417
1698762000000|2023-10-31 14:20:00|11975|11964|11968|11957|11976|11965|11967|11956|392
1698762300000|2023-10-31 14:25:00|11967|11956|11958|11947|11970|11959|11958|11947|250
1698762600000|2023-10-31 14:30:00|11959|11948|11949|11938|11968|11957|11949|11938|424
1698762900000|2023-10-31 14:35:00|11948|11937|11939|11928|11949|11938|11937|11926|822
1698763200000|2023-10-31 14:40:00|11938|11927|11948|11937|11950|11939|11938|11927|705
1698763500000|2023-10-31 14:45:00|11949|11938|11943|11932|11949|11938|11941|11930|412
1698763800000|2023-10-31 14:50:00|11944|11933|11951|11940|11953|11941|11944|11932|260
1698764100000|2023-10-31 14:55:00|11950|11939|11937|11926|11951|11940|11936|11925|849
1698764400000|2023-10-31 15:00:00|11938|11927|11938|11927|11943|11932|11935|11923|310
1698764700000|2023-10-31 15:05:00|11937|11926|11934|11923|11938|11927|11930|11919|381
1698765000000|2023-10-31 15:10:00|11933|11922|11934|11923|11935|11924|11932|11920|235
1698765300000|2023-10-31 15:15:00|11933|11922|11927|11916|11934|11923|11925|11914|500
1698765600000|2023-10-31 15:20:00|11926|11915|11918|11906|11927|11916|11915|11904|493
1698765900000|2023-10-31 15:25:00|11917|11907|11914|11903|11921|11910|11914|11903|582
1698766200000|2023-10-31 15:30:00|11915|11904|11920|11909|11922|11911|11914|11903|552
1698766500000|2023-10-31 15:35:00|11921|11910|11913|11902|11921|11910|11912|11901|905
1698766800000|2023-10-31 15:40:00|11912|11901|11902|11891|11912|11901|11902|11891|716
1698767100000|2023-10-31 15:45:00|11901|11890|11920|11909|11920|11909|11899|11888|2975
1698767400000|2023-10-31 15:50:00|11919|11908|11939|11928|11940|11928|11918|11907|1714
1698767700000|2023-10-31 15:55:00|11940|11929|11965|11953|11965|11953|11940|11929|4207
1698768000000|2023-10-31 16:00:00|11964|11952|11953|11942|11968|11957|11953|11942|1760
1698768300000|2023-10-31 16:05:00|11952|11941|11963|11952|11965|11953|11949|11938|1314
1698768600000|2023-10-31 16:10:00|11962|11951|11958|11946|11965|11953|11957|11946|1630
1698768900000|2023-10-31 16:15:00|11957|11947|11953|11942|11962|11950|11953|11942|1475
1698769200000|2023-10-31 16:20:00|11954|11943|11965|11954|11965|11954|11954|11943|1274
1698769500000|2023-10-31 16:25:00|11964|11953|11961|11950|11966|11954|11959|11948|1292
1698769800000|2023-10-31 16:30:00|11960|11949|11971|11960|11971|11960|11957|11946|1473
1698770100000|2023-10-31 16:35:00|11972|11959|11969|11957|11972|11961|11962|11951|1271
1698770400000|2023-10-31 16:40:00|11968|11956|11967|11956|11977|11966|11965|11954|986
1698770700000|2023-10-31 16:45:00|11968|11957|11976|11965|11976|11965|11968|11957|474
1698771000000|2023-10-31 16:50:00|11975|11964|11973|11962|11978|11967|11972|11961|463
1698771300000|2023-10-31 16:55:00|11972|11961|11972|11961|11973|11962|11970|11959|315
1698771600000|2023-10-31 17:00:00|11971|11960|11975|11964|11977|11965|11969|11957|683
1698771900000|2023-10-31 17:05:00|11976|11965|11978|11966|11979|11968|11974|11963|197
1698772200000|2023-10-31 17:10:00|11977|11965|11973|11962|11977|11966|11972|11960|406
1698772500000|2023-10-31 17:15:00|11974|11963|11977|11965|11977|11966|11973|11961|103
1698772800000|2023-10-31 17:20:00|11976|11966|11976|11965|11979|11968|11975|11964|193
1698773100000|2023-10-31 17:25:00|11975|11964|11977|11966|11977|11966|11972|11961|177
1698773400000|2023-10-31 17:30:00|11978|11967|11982|11971|11982|11971|11977|11966|286
1698773700000|2023-10-31 17:35:00|11981|11970|11986|11974|11987|11976|11978|11967|697
1698774000000|2023-10-31 17:40:00|11985|11973|11989|11978|11989|11978|11984|11973|297
1698774300000|2023-10-31 17:45:00|11988|11977|11986|11975|11988|11977|11983|11972|245
1698774600000|2023-10-31 17:50:00|11987|11976|11991|11980|11992|11981|11987|11976|243
1698774900000|2023-10-31 17:55:00|11990|11979|11997|11986|11998|11987|11990|11979|1070
1698775200000|2023-10-31 18:00:00|11998|11987|12002|11991|12007|11996|11997|11986|1646
1698775500000|2023-10-31 18:05:00|12003|11992|11999|11988|12003|11992|11999|11987|129
1698775800000|2023-10-31 18:10:00|11998|11987|12004|11993|12006|11994|11997|11985|722
1698776100000|2023-10-31 18:15:00|12005|11992|12001|11990|12006|11995|12000|11989|791
1698776400000|2023-10-31 18:20:00|12002|11991|12001|11990|12003|11992|12000|11989|311
1698776700000|2023-10-31 18:25:00|12000|11989|11996|11985|12002|11991|11996|11985|471
1698777000000|2023-10-31 18:30:00|11997|11986|11997|11986|11998|11987|11996|11985|199
1698777300000|2023-10-31 18:35:00|11998|11987|12001|11990|12001|11990|11994|11983|323
1698777600000|2023-10-31 18:40:00|12002|11989|12006|11995|12006|11995|11999|11988|533
1698777900000|2023-10-31 18:45:00|12007|11996|12014|12003|12022|12011|12006|11995|1776
1698778200000|2023-10-31 18:50:00|12015|12004|12027|12016|12027|12016|12015|12004|1026
1698778500000|2023-10-31 18:55:00|12028|12017|12030|12019|12033|12022|12026|12015|564
1698778800000|2023-10-31 19:00:00|12031|12020|12043|12032|12043|12032|12031|12020|679
1698779100000|2023-10-31 19:05:00|12044|12033|12047|12035|12047|12035|12041|12030|661
1698779400000|2023-10-31 19:10:00|12046|12036|12054|12042|12055|12043|12046|12036|669
1698779700000|2023-10-31 19:15:00|12055|12043|12063|12052|12064|12052|12054|12042|848
1698780000000|2023-10-31 19:20:00|12064|12053|12061|12049|12064|12053|12056|12045|590
1698780300000|2023-10-31 19:25:00|12060|12048|12062|12051|12065|12054|12059|12048|635
1698780600000|2023-10-31 19:30:00|12063|12052|12062|12051|12063|12052|12059|12047|676
1698780900000|2023-10-31 19:35:00|12063|12052|12062|12051|12065|12054|12061|12050|510
1698781200000|2023-10-31 19:40:00|12060|12049|12064|12054|12064|12054|12058|12047|734
1698781500000|2023-10-31 19:45:00|12063.5|12053.5|12066.5|12056.5|12067|12057|12061|12051|766
1698781800000|2023-10-31 19:50:00|12066|12056|12068.5|12058.5|12069.5|12059.5|12065|12055|531
1698782100000|2023-10-31 19:55:00|12069|12059|12061.5|12051.5|12073.5|12063.5|12061.5|12051.5|1692
1698782400000|2023-10-31 20:00:00|12060.5|12050.5|12063.5|12053.5|12066|12056|12060.5|12050.5|271
1698782700000|2023-10-31 20:05:00|12063|12053|12063|12053|12063|12053|12062.5|12052.5|13
1698783000000|2023-10-31 20:10:00|12062.5|12052.5|12062|12052|12064.5|12054.5|12061.5|12051.5|43
1698783300000|2023-10-31 20:15:00|12061.5|12051.5|12059.5|12049.5|12061.5|12051.5|12059.5|12049.5|37
1698783600000|2023-10-31 20:20:00|12060|12050|12059.5|12049.5|12060.5|12050.5|12059.5|12049.5|67
1698783900000|2023-10-31 20:25:00|12060|12050|12060|12050|12060|12050|12060|12050|25
1698784200000|2023-10-31 20:30:00|12059.5|12049.5|12060.5|12050.5|12061.5|12051.5|12059.5|12049.5|17
1698784500000|2023-10-31 20:35:00|12061.5|12051.5|12063|12053|12063.5|12053.5|12061.5|12051.5|81
1698784800000|2023-10-31 20:40:00|12062.5|12052.5|12064|12054|12064|12054|12062.5|12052.5|60
1698785100000|2023-10-31 20:45:00|12063.5|12053.5|12065.5|12055.5|12066|12056|12063.5|12053.5|45
1698785400000|2023-10-31 20:50:00|12066|12056|12067.5|12057.5|12067.5|12057.5|12065.5|12055.5|65
1698785700000|2023-10-31 20:55:00|12067|12057|12066.5|12056.5|12067|12057|12065.5|12055.5|71
1698786000000|2023-10-31 21:00:00|12066|12056|12061.5|12051.5|12066|12056|12061.5|12051.5|14
1698786300000|2023-10-31 21:05:00|12061|12051|12062|12052|12062|12052|12061|12051|3
1698786600000|2023-10-31 21:10:00|12063|12053|12063|12053|12063|12053|12063|12053|0
1698786900000|2023-10-31 21:15:00|12069.7|12045.7|12070.7|12046.7|12071.5|12047.5|12069.5|12045.5|0
1698787200000|2023-10-31 21:20:00|12070.8|12046.8|12069.4|12045.4|12070.8|12046.8|12068.7|12044.7|0
1698787500000|2023-10-31 21:25:00|12069.7|12045.7|12069.7|12045.7|12070.8|12046.8|12069.3|12045.3|0
1698787800000|2023-10-31 21:30:00|12069.1|12045.1|12070.2|12046.2|12070.2|12046.2|12069|12045|0
1698788100000|2023-10-31 21:35:00|12069.3|12045.3|12070.1|12046.1|12070.1|12046.1|12069.3|12045.3|0
1698788400000|2023-10-31 21:40:00|12069.8|12045.8|12068.8|12044.8|12069.8|12045.8|12067.8|12043.8|0
1698788700000|2023-10-31 21:45:00|12068.5|12044.5|12069.9|12045.9|12070.5|12046.5|12068.4|12044.4|0
1698789000000|2023-10-31 21:50:00|12069.8|12045.8|12069.7|12045.7|12069.8|12045.8|12069.7|12045.7|0
1698789300000|2023-10-31 21:55:00|12069.9|12045.9|12070.2|12046.2|12070.2|12046.2|12069.6|12045.6|0
1698789600000|2023-10-31 22:00:00|12070.9|12046.9|12067.4|12043.4|12074.3|12050.3|12067.4|12043.4|0
1698789900000|2023-10-31 22:05:00|12067|12043|12066.5|12042.5|12067|12043|12065.1|12041.1|0
1698790200000|2023-10-31 22:10:00|12066.1|12042.1|12067|12043|12067|12043|12065.1|12041.1|0
1698790500000|2023-10-31 22:15:00|12067.2|12043.2|12067.4|12043.4|12067.9|12043.9|12066.2|12042.2|0
1698790800000|2023-10-31 22:20:00|12067.2|12043.2|12065.4|12041.4|12067.4|12043.4|12065|12041|0
1698791100000|2023-10-31 22:25:00|12065.2|12041.2|12066.3|12042.3|12066.8|12042.8|12064.5|12040.5|0
1698791400000|2023-10-31 22:30:00|12066.7|12042.7|12065.8|12041.8|12067.7|12043.7|12065.3|12041.3|0
1698791700000|2023-10-31 22:35:00|12066.2|12042.2|12067.2|12043.2|12067.7|12043.7|12066.2|12042.2|0
1698792000000|2023-10-31 22:40:00|12067.4|12043.4|12069.1|12045.1|12070.1|12046.1|12067.4|12043.4|0
1698792300000|2023-10-31 22:45:00|12069.3|12045.3|12068.7|12044.7|12069.6|12045.6|12068.2|12044.2|0
1698792600000|2023-10-31 22:50:00|12069.1|12045.1|12069.6|12045.6|12070.3|12046.3|12069.1|12045.1|0
1698792900000|2023-10-31 22:55:00|12070|12046|12070.1|12046.1|12070.5|12046.5|12069.6|12045.6|0
1698793200000|2023-10-31 23:00:00|12070.3|12046.3|12065.4|12041.4|12070.5|12046.5|12063.5|12039.5|0
1698793500000|2023-10-31 23:05:00|12065.2|12041.2|12065.4|12041.4|12065.8|12041.8|12063.9|12039.9|0
1698793800000|2023-10-31 23:10:00|12064.9|12040.9|12063.4|12039.4|12065.4|12041.4|12063.4|12039.4|0
1698794100000|2023-10-31 23:15:00|12063|12039|12065.3|12041.3|12065.3|12041.3|12063|12039|0
1698794400000|2023-10-31 23:20:00|12064.9|12040.9|12064.4|12040.4|12064.9|12040.9|12064.1|12040.1|0
1698794700000|2023-10-31 23:25:00|12064|12040|12064.4|12040.4|12064.4|12040.4|12063.4|12039.4|0
1698795000000|2023-10-31 23:30:00|12064|12040|12063.4|12039.4|12064.4|12040.4|12063.4|12039.4|0
1698795300000|2023-10-31 23:35:00|12063.9|12039.9|12063.3|12039.3|12063.9|12039.9|12061.9|12037.9|0
1698795600000|2023-10-31 23:40:00|12063.8|12039.8|12064.8|12040.8|12064.8|12040.8|12062.9|12038.9|0
1698795900000|2023-10-31 23:45:00|12064.6|12040.6|12063.1|12039.1|12064.6|12040.6|12062.9|12038.9|0
1698796200000|2023-10-31 23:50:00|12062.9|12038.9|12064.3|12040.3|12064.3|12040.3|12062.9|12038.9|0
1698796500000|2023-10-31 23:55:00|12064.5|12040.5|12064.3|12040.3|12064.8|12040.8|12063.8|12039.8|0
1698796800000|2023-11-01 00:00:00|12064.8|12040.8|12066.4|12042.4|12067.6|12043.6|12064.3|12040.3|0
1698797100000|2023-11-01 00:05:00|12066|12042|12064.5|12040.5|12066.9|12042.9|12064|12040|0
1698797400000|2023-11-01 00:10:00|12064.1|12040.1|12066.4|12042.4|12066.4|12042.4|12063.5|12039.5|0
1698797700000|2023-11-01 00:15:00|12066.8|12042.8|12067.4|12043.4|12068.1|12044.1|12065.9|12041.9|0
1698798000000|2023-11-01 00:20:00|12067|12043|12065.9|12041.9|12068.2|12044.2|12065.5|12041.5|0
1698798300000|2023-11-01 00:25:00|12065.5|12041.5|12063.3|12039.3|12065.9|12041.9|12062.9|12038.9|0
1698798600000|2023-11-01 00:30:00|12063.6|12039.6|12059.7|12035.7|12063.8|12039.8|12059.7|12035.7|0
1698798900000|2023-11-01 00:35:00|12059.8|12035.8|12060.1|12036.1|12060.3|12036.3|12058.7|12034.7|0
1698799200000|2023-11-01 00:40:00|12060.2|12036.2|12058.1|12034.1|12060.8|12036.8|12057.8|12033.8|0
1698799500000|2023-11-01 00:45:00|12058.3|12034.3|12056.3|12032.3|12060.2|12036.2|12054.8|12030.8|0
1698799800000|2023-11-01 00:50:00|12056.5|12032.5|12059|12035|12060|12036|12054|12030|0
1698800100000|2023-11-01 00:55:00|12059.4|12035.4|12066.5|12042.5|12066.9|12042.9|12057.9|12033.9|0
1698800400000|2023-11-01 01:00:00|12067.5|12057.5|12110.5|12100.5|12131|12121|12066|12056|7562
1698800700000|2023-11-01 01:05:00|12110|12100|12120.5|12110.5|12131.5|12121.5|12109.5|12099.5|3922
1698801000000|2023-11-01 01:10:00|12121|12111|12120.5|12110.5|12127.5|12117.5|12114|12104|1811
1698801300000|2023-11-01 01:15:00|12121|12111|12140.5|12130.5|12158.5|12148.5|12117.5|12107.5|7355
1698801600000|2023-11-01 01:20:00|12141|12131|12188.5|12178.5|12193.5|12183.5|12140.5|12130.5|8456
1698801900000|2023-11-01 01:25:00|12189|12179|12160|12150|12211|12201|12148.5|12138.5|10969
1698802200000|2023-11-01 01:30:00|12160.5|12150.5|12090.5|12080.5|12179.5|12169.5|12084.5|12074.5|33926
1698802500000|2023-11-01 01:35:00|12091|12081|12089.5|12079.5|12106.5|12096.5|12076.5|12066.5|8910
1698802800000|2023-11-01 01:40:00|12089|12079|12105.5|12095.5|12110|12100|12078.5|12068.5|6745
1698803100000|2023-11-01 01:45:00|12105|12095|12084|12074|12105|12095|12078|12068|5698
1698803400000|2023-11-01 01:50:00|12083|12073|12065|12055|12087|12077|12064|12054|5332
1698803700000|2023-11-01 01:55:00|12064|12054|12059|12049|12067|12057|12049|12039|6237
1698804000000|2023-11-01 02:00:00|12058|12048|12047|12037|12071|12061|12047|12037|4119
1698804300000|2023-11-01 02:05:00|12048|12038|12042|12032|12049|12039|12036|12026|3926
1698804600000|2023-11-01 02:10:00|12041|12031|12049|12039|12052|12042|12036|12026|2546
1698804900000|2023-11-01 02:15:00|12048|12038|12057|12047|12058|12048|12043|12033|2179
1698805200000|2023-11-01 02:20:00|12056|12046|12039|12029|12056|12046|12035|12025|2868
1698805500000|2023-11-01 02:25:00|12040|12030|12057|12047|12057|12047|12034|12024|3770
1698805800000|2023-11-01 02:30:00|12058|12048|12068|12058|12070|12060|12055|12045|2735
1698806100000|2023-11-01 02:35:00|12069|12059|12090|12080|12098|12088|12066|12056|4008
1698806400000|2023-11-01 02:40:00|12089|12079|12101|12091|12110|12100|12086|12076|2455
1698806700000|2023-11-01 02:45:00|12100|12090|12097|12087|12110|12100|12095|12085|2141
1698807000000|2023-11-01 02:50:00|12096|12086|12098|12088|12102|12092|12082|12072|2092
1698807300000|2023-11-01 02:55:00|12097|12087|12108|12098|12108|12098|12096|12086|1680
1698807600000|2023-11-01 03:00:00|12107|12097|12085|12075|12107|12097|12081|12071|2604
1698807900000|2023-11-01 03:05:00|12086|12076|12088|12078|12090|12080|12081|12071|1501
1698808200000|2023-11-01 03:10:00|12089|12079|12077|12067|12089|12079|12070|12060|1669
1698808500000|2023-11-01 03:15:00|12076|12066|12073|12063|12083|12073|12072|12062|1144
1698808800000|2023-11-01 03:20:00|12074|12064|12093|12083|12095|12085|12074|12064|1906
1698809100000|2023-11-01 03:25:00|12094|12084|12077|12067|12096|12086|12076|12066|1509
1698809400000|2023-11-01 03:30:00|12076|12066|12069|12059|12082|12072|12066|12056|1890
1698809700000|2023-11-01 03:35:00|12068|12058|12066|12056|12073|12063|12066|12056|898
1698810000000|2023-11-01 03:40:00|12067|12057|12063|12053|12069|12059|12061|12051|870
1698810300000|2023-11-01 03:45:00|12064|12054|12061|12051|12066|12056|12061|12051|378
1698810600000|2023-11-01 03:50:00|12062|12052|12061|12051|12063|12053|12059|12049|376
1698810900000|2023-11-01 03:55:00|12060|12050|12060|12050|12064|12054|12060|12050|380
1698811200000|2023-11-01 04:00:00|12061|12051|12064|12054|12064|12054|12060|12050|318
1698811500000|2023-11-01 04:05:00|12063|12053|12063|12053|12065|12055|12061|12051|346
1698811800000|2023-11-01 04:10:00|12062|12052|12061|12051|12063|12053|12060|12050|262
1698812100000|2023-11-01 04:15:00|12062|12052|12061|12051|12063|12053|12060|12050|268
1698812400000|2023-11-01 04:20:00|12060|12050|12061|12051|12062|12052|12058|12048|268
1698812700000|2023-11-01 04:25:00|12062|12052|12059|12049|12062|12052|12059|12049|192
1698813000000|2023-11-01 04:30:00|12060|12050|12061|12051|12062|12052|12058|12048|407
1698813300000|2023-11-01 04:35:00|12060|12050|12063|12053|12064|12054|12060|12050|277
1698813600000|2023-11-01 04:40:00|12064|12054|12063|12053|12065|12055|12062|12052|227
1698813900000|2023-11-01 04:45:00|12062|12052|12060|12050|12063|12053|12060|12050|287
1698814200000|2023-11-01 04:50:00|12061|12051|12061|12051|12062|12052|12059|12049|313
1698814500000|2023-11-01 04:55:00|12062|12052|12062|12052|12063|12053|12061|12051|349
1698814800000|2023-11-01 05:00:00|12063|12053|12083|12073|12087|12077|12061|12051|4533
1698815100000|2023-11-01 05:05:00|12082|12072|12081|12071|12091|12081|12075|12065|1951
1698815400000|2023-11-01 05:10:00|12082|12072|12092|12082|12097|12087|12082|12072|1476
1698815700000|2023-11-01 05:15:00|12093|12083|12100|12090|12102|12092|12087|12077|1865
1698816000000|2023-11-01 05:20:00|12101|12091|12091|12081|12112|12102|12090|12080|1770
1698816300000|2023-11-01 05:25:00|12090|12080|12092|12082|12096|12086|12084|12074|1584
1698816600000|2023-11-01 05:30:00|12093|12083|12097|12087|12104|12094|12090|12080|1603
1698816900000|2023-11-01 05:35:00|12098|12088|12092|12082|12098|12088|12091|12081|1538
1698817200000|2023-11-01 05:40:00|12093|12083|12087|12077|12093|12083|12084|12074|1428
1698817500000|2023-11-01 05:45:00|12086|12076|12086|12076|12090|12080|12082|12072|1759
1698817800000|2023-11-01 05:50:00|12087|12077|12093|12083|12094|12084|12085|12075|1977
1698818100000|2023-11-01 05:55:00|12092|12082|12097|12087|12106|12096|12088|12078|3172
1698818400000|2023-11-01 06:00:00|12098|12088|12114|12104|12116|12106|12094|12084|3649
1698818700000|2023-11-01 06:05:00|12113|12103|12113|12103|12116|12106|12106|12096|3238
1698819000000|2023-11-01 06:10:00|12114|12104|12118|12108|12123|12113|12110|12100|3827
1698819300000|2023-11-01 06:15:00|12116|12106|12115|12105|12122|12112|12110|12100|2985
1698819600000|2023-11-01 06:20:00|12114|12104|12101|12091|12117|12107|12101|12091|1845
1698819900000|2023-11-01 06:25:00|12102|12092|12096|12086|12106|12096|12095|12085|1715
1698820200000|2023-11-01 06:30:00|12097|12087|12090|12080|12097|12087|12088|12078|1586
1698820500000|2023-11-01 06:35:00|12089|12079|12099|12089|12103|12093|12089|12079|1389
1698820800000|2023-11-01 06:40:00|12097|12087|12090|12080|12099|12089|12089|12079|2768
1698821100000|2023-11-01 06:45:00|12088|12078|12091|12081|12094|12084|12084|12074|3896
1698821400000|2023-11-01 06:50:00|12092|12082|12092|12082|12094|12084|12089|12079|3181
1698821700000|2023-11-01 06:55:00|12093|12083|12095|12085|12096|12086|12089|12079|4127
1698822000000|2023-11-01 07:00:00|12096|12086|12102|12092|12103|12093|12096|12086|1144
1698822300000|2023-11-01 07:05:00|12101|12091|12102|12092|12105|12095|12098|12088|1986
1698822600000|2023-11-01 07:10:00|12103|12093|12106|12096|12107|12097|12101|12091|1774
1698822900000|2023-11-01 07:15:00|12107|12097|12103|12093|12107|12097|12101|12091|380
1698823200000|2023-11-01 07:20:00|12102|12092|12099|12089|12102|12092|12097|12087|914
1698823500000|2023-11-01 07:25:00|12098|12088|12096|12086|12098|12088|12094|12084|216
1698823800000|2023-11-01 07:30:00|12095|12085|12099|12089|12100|12090|12095|12085|665
1698824100000|2023-11-01 07:35:00|12098|12088|12098|12088|12100|12090|12097|12087|192
1698824400000|2023-11-01 07:40:00|12099|12089|12095|12085|12099|12089|12095|12085|471
1698824700000|2023-11-01 07:45:00|12094|12084|12093|12083|12097|12087|12092|12082|737
1698825000000|2023-11-01 07:50:00|12092|12082|12096|12086|12098|12088|12092|12082|935
1698825300000|2023-11-01 07:55:00|12095|12085|12096|12086|12098|12088|12095|12085|208
1698825600000|2023-11-01 08:00:00|12097|12087|12097|12086|12103|12091|12096|12085|751
1698825900000|2023-11-01 08:05:00|12098|12087|12097|12085|12099|12087|12095|12084|488
1698826200000|2023-11-01 08:10:00|12098|12086|12101|12090|12102|12091|12093|12082|731
1698826500000|2023-11-01 08:15:00|12102|12091|12097|12085|12102|12091|12095|12083|729
1698826800000|2023-11-01 08:20:00|12096|12084|12094|12082|12096|12085|12091|12080|773
1698827100000|2023-11-01 08:25:00|12093|12083|12092|12081|12094|12083|12089|12078|835
1698827400000|2023-11-01 08:30:00|12095.4|12071.4|12100.7|12076.7|12102.6|12078.6|12094.4|12070.4|6
1698827700000|2023-11-01 08:35:00|12100.5|12076.5|12102.4|12078.4|12103.9|12079.9|12099.4|12075.4|793
1698828000000|2023-11-01 08:40:00|12102.6|12078.6|12098.1|12074.1|12103.7|12079.7|12095.8|12071.8|0
1698828300000|2023-11-01 08:45:00|12098.6|12074.6|12096.4|12072.4|12099|12075|12092.5|12068.5|0
1698828600000|2023-11-01 08:50:00|12096.6|12072.6|12091.9|12067.9|12096.8|12072.8|12090|12066|0
1698828900000|2023-11-01 08:55:00|12091.7|12067.7|12093.8|12069.8|12093.8|12069.8|12090.8|12066.8|0
1698829200000|2023-11-01 09:00:00|12099|12083|12097|12086|12099|12086|12088|12077|377
1698829500000|2023-11-01 09:05:00|12098|12085|12091|12080|12101|12090|12091|12078|829
1698829800000|2023-11-01 09:10:00|12092|12079|12091|12079|12093|12082|12085|12073|176
1698830100000|2023-11-01 09:15:00|12090|12078|12080|12068|12090|12078|12076|12065|241
1698830400000|2023-11-01 09:20:00|12079|12069|12080|12068|12084|12071|12078|12066|74
1698830700000|2023-11-01 09:25:00|12081|12069|12085|12073|12086|12074|12080|12069|33
1698831000000|2023-11-01 09:30:00|12084|12072|12084|12072|12086|12074|12081|12070|68
1698831300000|2023-11-01 09:35:00|12083|12071|12084|12072|12085|12073|12081|12070|47
1698831600000|2023-11-01 09:40:00|12083|12073|12082|12071|12085|12074|12080|12069|44
1698831900000|2023-11-01 09:45:00|12081|12070|12078|12067|12082|12070|12078|12067|68
1698832200000|2023-11-01 09:50:00|12079|12066|12082|12071|12084|12073|12078|12066|169
1698832500000|2023-11-01 09:55:00|12083|12072|12082|12071|12083|12072|12080|12068|67
1698832800000|2023-11-01 10:00:00|12081|12070|12082|12070|12084|12073|12080|12069|406
1698833100000|2023-11-01 10:05:00|12081|12071|12081|12069|12085|12073|12080|12069|55
1698833400000|2023-11-01 10:10:00|12080|12070|12083|12072|12085|12073|12080|12068|66
1698833700000|2023-11-01 10:15:00|12084|12071|12086|12075|12088|12076|12083|12071|99
1698834000000|2023-11-01 10:20:00|12085|12074|12082|12070|12085|12074|12082|12070|48
1698834300000|2023-11-01 10:25:00|12081|12069|12085|12073|12085|12074|12081|12069|19
1698834600000|2023-11-01 10:30:00|12084|12072|12083|12071|12085|12073|12079|12068|23
1698834900000|2023-11-01 10:35:00|12084|12072|12083|12072|12084|12073|12082|12071|22
1698835200000|2023-11-01 10:40:00|12084|12073|12085|12073|12085|12074|12082|12071|33
1698835500000|2023-11-01 10:45:00|12084|12072|12083|12071|12085|12073|12082|12070|40
1698835800000|2023-11-01 10:50:00|12084|12072|12087|12075|12087|12076|12084|12072|36
1698836100000|2023-11-01 10:55:00|12086|12076|12085|12074|12087|12076|12083|12072|79
1698836400000|2023-11-01 11:00:00|12086|12075|12091|12079|12091|12080|12085|12074|39
1698836700000|2023-11-01 11:05:00|12090|12078|12087|12075|12091|12079|12085|12074|58
1698837000000|2023-11-01 11:10:00|12086|12076|12085|12074|12088|12077|12084|12072|93
1698837300000|2023-11-01 11:15:00|12086|12075|12086|12075|12088|12076|12085|12074|15
1698837600000|2023-11-01 11:20:00|12087|12074|12087|12076|12088|12077|12083|12071|83
1698837900000|2023-11-01 11:25:00|12088|12077|12091|12079|12093|12082|12088|12077|62
1698838200000|2023-11-01 11:30:00|12090|12078|12094|12082|12094|12083|12090|12078|79
1698838500000|2023-11-01 11:35:00|12093|12083|12093|12081|12094|12083|12091|12080|36
1698838800000|2023-11-01 11:40:00|12094|12082|12090|12078|12094|12083|12089|12077|83
1698839100000|2023-11-01 11:45:00|12089|12079|12088|12077|12090|12079|12087|12076|50
1698839400000|2023-11-01 11:50:00|12087|12076|12088|12077|12089|12078|12086|12075|19
1698839700000|2023-11-01 11:55:00|12089|12076|12087|12076|12089|12077|12086|12075|33
1698840000000|2023-11-01 12:00:00|12088|12075|12091|12079|12091|12080|12085|12074|85
1698840300000|2023-11-01 12:05:00|12090|12080|12089|12077|12091|12080|12086|12075|111
1698840600000|2023-11-01 12:10:00|12088|12078|12088|12075|12091|12080|12088|12075|110
1698840900000|2023-11-01 12:15:00|12092|12076|12093|12082|12095|12083|12089|12076|247
1698841200000|2023-11-01 12:20:00|12092|12081|12092|12081|12096|12085|12091|12080|85
1698841500000|2023-11-01 12:25:00|12091|12080|12091|12080|12093|12082|12091|12079|61
1698841800000|2023-11-01 12:30:00|12092|12083|12103|12091|12103|12092|12092|12083|239
1698842100000|2023-11-01 12:35:00|12102|12090|12106|12095|12106|12095|12099|12087|112
1698842400000|2023-11-01 12:40:00|12105|12094|12109|12098|12111|12100|12102|12091|816
1698842700000|2023-11-01 12:45:00|12108|12097|12115|12104|12119|12108|12108|12097|1002
1698843000000|2023-11-01 12:50:00|12114|12103|12116|12105|12119|12108|12114|12103|469
1698843300000|2023-11-01 12:55:00|12115|12104|12110|12098|12115|12104|12107|12096|236
1698843600000|2023-11-01 13:00:00|12109|12099|12106|12095|12110|12099|12101|12090|113
1698843900000|2023-11-01 13:05:00|12105|12094|12112|12101|12112|12101|12105|12094|93
1698844200000|2023-11-01 13:10:00|12111|12100|12111|12100|12112|12101|12109|12098|201
1698844500000|2023-11-01 13:15:00|12112|12101|12116|12105|12117|12106|12110|12098|183
1698844800000|2023-11-01 13:20:00|12115|12104|12114|12102|12116|12105|12113|12102|131
1698845100000|2023-11-01 13:25:00|12113|12103|12110|12099|12115|12104|12110|12099|249
1698845400000|2023-11-01 13:30:00|12111|12100|12101|12090|12117|12106|12099|12088|843
1698845700000|2023-11-01 13:35:00|12102|12088|12103|12092|12112|12101|12098|12087|288
1698846000000|2023-11-01 13:40:00|12104|12093|12096|12084|12105|12094|12092|12081|442
1698846300000|2023-11-01 13:45:00|12097|12085|12107|12095|12107|12096|12094|12082|577
1698846600000|2023-11-01 13:50:00|12106|12096|12098|12086|12112|12100|12098|12086|417
1698846900000|2023-11-01 13:55:00|12097|12087|12088|12077|12098|12087|12088|12077|490
1698847200000|2023-11-01 14:00:00|12093|12079|12081|12070|12101|12089|12079|12068|1865
1698847500000|2023-11-01 14:05:00|12082|12071|12083|12072|12087|12076|12078|12067|388
1698847800000|2023-11-01 14:10:00|12084|12073|12104|12093|12105|12094|12079|12067|364
1698848100000|2023-11-01 14:15:00|12103|12092|12113|12102|12113|12102|12099|12088|526
1698848400000|2023-11-01 14:20:00|12112|12101|12131|12120|12140|12129|12112|12101|1455
1698848700000|2023-11-01 14:25:00|12132|12119|12135|12124|12136|12125|12126|12115|243
1698849000000|2023-11-01 14:30:00|12136|12125|12131|12120|12137|12126|12128|12117|281
1698849300000|2023-11-01 14:35:00|12132|12121|12130|12119|12138|12127|12126|12115|383
1698849600000|2023-11-01 14:40:00|12131|12120|12134|12123|12136|12125|12129|12118|251
1698849900000|2023-11-01 14:45:00|12135|12124|12125|12113|12138|12127|12120|12109|508
1698850200000|2023-11-01 14:50:00|12124|12112|12128|12117|12129|12118|12117|12106|289
1698850500000|2023-11-01 14:55:00|12127|12116|12118|12107|12131|12120|12115|12104|508
1698850800000|2023-11-01 15:00:00|12119|12106|12115|12104|12119|12108|12113|12102|276
1698851100000|2023-11-01 15:05:00|12116|12105|12115|12104|12117|12106|12113|12102|177
1698851400000|2023-11-01 15:10:00|12114|12103|12106|12095|12114|12103|12102|12091|461
1698851700000|2023-11-01 15:15:00|12105|12094|12104|12092|12106|12094|12102|12091|144
1698852000000|2023-11-01 15:20:00|12103|12093|12103|12092|12104|12093|12101|12090|157
1698852300000|2023-11-01 15:25:00|12104|12093|12109|12097|12111|12100|12104|12093|134
1698852600000|2023-11-01 15:30:00|12108|12096|12110|12099|12114|12103|12107|12096|127
1698852900000|2023-11-01 15:35:00|12111|12100|12108|12097|12118|12107|12108|12097|306
1698853200000|2023-11-01 15:40:00|12109|12098|12113|12102|12116|12105|12109|12097|124
1698853500000|2023-11-01 15:45:00|12114|12103|12111|12100|12116|12105|12110|12099|127
1698853800000|2023-11-01 15:50:00|12110|12099|12108|12097|12112|12100|12107|12096|134
1698854100000|2023-11-01 15:55:00|12109|12098|12109|12098|12112|12101|12108|12097|100
1698854400000|2023-11-01 16:00:00|12108|12097|12107|12096|12109|12098|12103|12092|107
1698854700000|2023-11-01 16:05:00|12106|12095|12106|12094|12108|12097|12104|12092|128
1698855000000|2023-11-01 16:10:00|12105|12095|12103|12092|12106|12095|12102|12091|93
1698855300000|2023-11-01 16:15:00|12102|12091|12108|12097|12108|12097|12098|12087|303
1698855600000|2023-11-01 16:20:00|12107|12096|12106|12095|12108|12096|12102|12091|110
1698855900000|2023-11-01 16:25:00|12105|12094|12107|12096|12107|12096|12103|12092|140
1698856200000|2023-11-01 16:30:00|12106|12095|12106|12095|12109|12098|12106|12094|122
1698856500000|2023-11-01 16:35:00|12107|12096|12107|12095|12108|12096|12105|12094|68
1698856800000|2023-11-01 16:40:00|12106|12094|12112|12101|12112|12101|12102|12091|239
1698857100000|2023-11-01 16:45:00|12113|12100|12117|12106|12117|12106|12111|12100|185
1698857400000|2023-11-01 16:50:00|12116|12105|12117|12106|12118|12107|12113|12102|141
1698857700000|2023-11-01 16:55:00|12116|12105|12117|12106|12118|12106|12115|12104|109
1698858000000|2023-11-01 17:00:00|12118|12107|12113|12102|12119|12107|12112|12101|238
1698858300000|2023-11-01 17:05:00|12114|12103|12113|12102|12117|12106|12113|12101|81
1698858600000|2023-11-01 17:10:00|12112|12101|12115|12103|12119|12108|12112|12101|509
1698858900000|2023-11-01 17:15:00|12114|12104|12114|12103|12118|12106|12113|12102|97
1698859200000|2023-11-01 17:20:00|12115|12104|12114|12103|12116|12105|12112|12101|70
1698859500000|2023-11-01 17:25:00|12113|12102|12117|12106|12118|12107|12112|12101|133
1698859800000|2023-11-01 17:30:00|12116|12105|12113|12101|12117|12106|12112|12101|111
1698860100000|2023-11-01 17:35:00|12114|12102|12116|12105|12116|12105|12113|12101|84
1698860400000|2023-11-01 17:40:00|12115|12104|12116|12105|12118|12107|12115|12104|56
1698860700000|2023-11-01 17:45:00|12115|12104|12114|12103|12116|12104|12113|12101|57
1698861000000|2023-11-01 17:50:00|12113|12102|12112|12101|12114|12103|12112|12100|111
1698861300000|2023-11-01 17:55:00|12111|12100|12115|12102|12117|12103|12109|12097|71
1698861600000|2023-11-01 18:00:00|12117|12104|12117|12106|12125|12113|12114|12103|240
1698861900000|2023-11-01 18:05:00|12118|12105|12109|12098|12119|12108|12109|12097|173
1698862200000|2023-11-01 18:10:00|12110|12099|12104|12093|12111|12100|12104|12093|120
1698862500000|2023-11-01 18:15:00|12105|12092|12107|12095|12108|12097|12101|12090|90
1698862800000|2023-11-01 18:20:00|12106|12096|12108|12097|12111|12100|12106|12095|130
1698863100000|2023-11-01 18:25:00|12109|12098|12107|12096|12111|12100|12107|12096|84
1698863400000|2023-11-01 18:30:00|12108|12097|12119|12107|12121|12110|12108|12097|256
1698863700000|2023-11-01 18:35:00|12118|12108|12108|12097|12123|12112|12106|12094|227
1698864000000|2023-11-01 18:40:00|12109|12098|12100|12089|12109|12098|12091|12079|503
1698864300000|2023-11-01 18:45:00|12101|12088|12105|12093|12107|12096|12098|12087|224
1698864600000|2023-11-01 18:50:00|12104|12094|12110|12099|12115|12104|12104|12093|228
1698864900000|2023-11-01 18:55:00|12111|12100|12121|12109|12123|12112|12110|12099|322
1698865200000|2023-11-01 19:00:00|12122|12110|12123|12110|12124|12113|12121|12109|381
1698865500000|2023-11-01 19:05:00|12122|12112|12123|12112|12126|12114|12121|12111|243
1698865800000|2023-11-01 19:10:00|12124|12113|12130|12118|12130|12119|12123|12112|345
1698866100000|2023-11-01 19:15:00|12131|12119|12127|12115|12132|12120|12126|12115|289
1698866400000|2023-11-01 19:20:00|12126|12114|12133|12122|12133|12122|12125|12114|137
1698866700000|2023-11-01 19:25:00|12134|12123|12132|12121|12135|12123|12129|12118|141
1698867000000|2023-11-01 19:30:00|12131|12120|12132|12120|12134|12123|12130|12118|249
1698867300000|2023-11-01 19:35:00|12131|12121|12131|12119|12132|12121|12130|12118|60
1698867600000|2023-11-01 19:40:00|12130|12118|12127|12117|12130|12119|12127|12116|147
1698867900000|2023-11-01 19:45:00|12127.5|12117.5|12133|12123|12133|12123|12125.5|12115.5|262
1698868200000|2023-11-01 19:50:00|12132.5|12122.5|12128.5|12118.5|12133.5|12123.5|12128.5|12118.5|366
1698868500000|2023-11-01 19:55:00|12129|12119|12131|12121|12131|12121|12127|12117|195
1698868800000|2023-11-01 20:00:00|12130|12120|12127|12117|12131|12121|12126|12116|88
1698869100000|2023-11-01 20:05:00|12126.5|12116.5|12132.5|12122.5|12132.5|12122.5|12125.5|12115.5|193
1698869400000|2023-11-01 20:10:00|12132|12122|12132|12122|12132|12122|12129.5|12119.5|25
1698869700000|2023-11-01 20:15:00|12131.5|12121.5|12130|12120|12131.5|12121.5|12130|12120|7
1698870000000|2023-11-01 20:20:00|12129.5|12119.5|12131|12121|12131.5|12121.5|12129.5|12119.5|12
1698870300000|2023-11-01 20:25:00|12130.5|12120.5|12130|12120|12131|12121|12129.5|12119.5|14
1698870600000|2023-11-01 20:30:00|12129.5|12119.5|12130|12120|12130|12120|12129|12119|20
1698870900000|2023-11-01 20:35:00|12130.5|12120.5|12130|12120|12131|12121|12128.5|12118.5|50
1698871200000|2023-11-01 20:40:00|12130.5|12120.5|12130|12120|12130.5|12120.5|12130|12120|17
1698871500000|2023-11-01 20:45:00|12129|12119|12131|12121|12131|12121|12129|12119|12
1698871800000|2023-11-01 20:50:00|12131.5|12121.5|12128|12118|12132|12122|12128|12118|81
1698872100000|2023-11-01 20:55:00|12127.5|12117.5|12125.5|12115.5|12127.5|12117.5|12125.5|12115.5|37
1698872400000|2023-11-01 21:00:00|12125|12115|12124|12114|12125.5|12115.5|12123.5|12113.5|10
1698872700000|2023-11-01 21:05:00|12123.5|12113.5|12124|12114|12124|12114|12123.5|12113.5|5
1698873000000|2023-11-01 21:10:00|12121.5|12111.5|12122|12112|12123.5|12113.5|12121.5|12111.5|11
1698873300000|2023-11-01 21:15:00|12129|12105|12129.3|12105.3|12129.6|12105.6|12128.9|12104.9|0
1698873600000|2023-11-01 21:20:00|12129.5|12105.5|12130.3|12106.3|12130.6|12106.6|12129.5|12105.5|0
1698873900000|2023-11-01 21:25:00|12130.4|12106.4|12130.3|12106.3|12130.8|12106.8|12130.2|12106.2|0
1698874200000|2023-11-01 21:30:00|12130.9|12106.9|12131.6|12107.6|12131.6|12107.6|12130.7|12106.7|0
1698874500000|2023-11-01 21:35:00|12131.3|12107.3|12131.3|12107.3|12131.6|12107.6|12130.7|12106.7|0
1698874800000|2023-11-01 21:40:00|12131.5|12107.5|12131.3|12107.3|12131.6|12107.6|12130.7|12106.7|0
1698875100000|2023-11-01 21:45:00|12131.2|12107.2|12131|12107|12131.4|12107.4|12130.5|12106.5|0
1698875700000|2023-11-01 21:55:00|12130.9|12106.9|12130.8|12106.8|12131.4|12107.4|12130.7|12106.7|0
1698876000000|2023-11-01 22:00:00|12129.4|12105.4|12129.1|12105.1|12129.4|12105.4|12128.1|12104.1|0
1698876300000|2023-11-01 22:05:00|12129.5|12105.5|12132.7|12108.7|12132.7|12108.7|12129.5|12105.5|0
1698876600000|2023-11-01 22:10:00|12132.5|12108.5|12131.8|12107.8|12133.6|12109.6|12131.8|12107.8|0
1698876900000|2023-11-01 22:15:00|12132|12108|12132.2|12108.2|12133.6|12109.6|12131.8|12107.8|0
1698877200000|2023-11-01 22:20:00|12132|12108|12130.5|12106.5|12132|12108|12130.5|12106.5|0
1698877500000|2023-11-01 22:25:00|12130.7|12106.7|12128.7|12104.7|12130.9|12106.9|12128.6|12104.6|0
1698877800000|2023-11-01 22:30:00|12128.5|12104.5|12129.7|12105.7|12129.7|12105.7|12128.3|12104.3|0
1698878100000|2023-11-01 22:35:00|12129.9|12105.9|12130.6|12106.6|12131.6|12107.6|12129.2|12105.2|0
1698878400000|2023-11-01 22:40:00|12130.4|12106.4|12129.7|12105.7|12130.4|12106.4|12129.2|12105.2|0
1698878700000|2023-11-01 22:45:00|12129.5|12105.5|12130.6|12106.6|12130.6|12106.6|12129.4|12105.4|0
1698879000000|2023-11-01 22:50:00|12130.8|12106.8|12133|12109|12133.4|12109.4|12130.6|12106.6|0
1698879300000|2023-11-01 22:55:00|12133.4|12109.4|12132|12108|12133.4|12109.4|12131.6|12107.6|0
1698879600000|2023-11-01 23:00:00|12132.5|12108.5|12135.9|12111.9|12137.3|12113.3|12131.6|12107.6|0
1698879900000|2023-11-01 23:05:00|12135.7|12111.7|12136.5|12112.5|12138.2|12114.2|12135.4|12111.4|0
1698880200000|2023-11-01 23:10:00|12136.9|12112.9|12137.9|12113.9|12137.9|12113.9|12135.3|12111.3|0
1698880500000|2023-11-01 23:15:00|12138.1|12114.1|12141.4|12117.4|12144.5|12120.5|12137.9|12113.9|0
1698880800000|2023-11-01 23:20:00|12141.8|12117.8|12140.4|12116.4|12142.3|12118.3|12139.5|12115.5|0
1698881100000|2023-11-01 23:25:00|12140.6|12116.6|12140.5|12116.5|12143.1|12119.1|12140.1|12116.1|0
1698881400000|2023-11-01 23:30:00|12140.7|12116.7|12140.5|12116.5|12141.5|12117.5|12138.6|12114.6|0
1698881700000|2023-11-01 23:35:00|12140.9|12116.9|12141|12117|12141|12117|12140.5|12116.5|0
1698882000000|2023-11-01 23:40:00|12141.2|12117.2|12141.5|12117.5|12142.6|12118.6|12141|12117|0
1698882300000|2023-11-01 23:45:00|12141|12117|12141.9|12117.9|12141.9|12117.9|12139.6|12115.6|0
1698882600000|2023-11-01 23:50:00|12141.5|12117.5|12140.5|12116.5|12141.9|12117.9|12140.1|12116.1|0
1698882900000|2023-11-01 23:55:00|12141.4|12117.4|12143.8|12119.8|12144.3|12120.3|12141.4|12117.4|0
1698883200000|2023-11-02 00:00:00|12143.4|12119.4|12141.9|12117.9|12144.8|12120.8|12141|12117|0
1698883500000|2023-11-02 00:05:00|12141.5|12117.5|12141|12117|12141.7|12117.7|12140.1|12116.1|0
1698883800000|2023-11-02 00:10:00|12141.4|12117.4|12139.9|12115.9|12141.5|12117.5|12139|12115|0
1698884100000|2023-11-02 00:15:00|12140.4|12116.4|12151.4|12127.4|12152.7|12128.7|12140.1|12116.1|0
1698884400000|2023-11-02 00:20:00|12151.6|12127.6|12151.4|12127.4|12152.2|12128.2|12150.6|12126.6|0
1698884700000|2023-11-02 00:25:00|12151|12127|12151|12127|12151.2|12127.2|12149.8|12125.8|0
1698885000000|2023-11-02 00:30:00|12150.8|12126.8|12151.4|12127.4|12151.6|12127.6|12150.1|12126.1|0
1698885300000|2023-11-02 00:35:00|12151.6|12127.6|12151|12127|12152.5|12128.5|12150.3|12126.3|0
1698885600000|2023-11-02 00:40:00|12151.2|12127.2|12156.3|12132.3|12156.9|12132.9|12151.1|12127.1|0
1698885900000|2023-11-02 00:45:00|12156.5|12132.5|12153.2|12129.2|12161.8|12137.8|12150.9|12126.9|0
1698886200000|2023-11-02 00:50:00|12153|12129|12155.5|12131.5|12155.7|12131.7|12152.2|12128.2|0
1698886500000|2023-11-02 00:55:00|12155.9|12131.9|12159.3|12135.3|12159.9|12135.9|12153.8|12129.8|0
1698886800000|2023-11-02 01:00:00|12158.8|12134.8|12145.5|12135.5|12158.8|12144.5|12134.5|12124.5|4099
1698887100000|2023-11-02 01:05:00|12145|12135|12137.5|12127.5|12148.5|12138.5|12134.5|12124.5|1296
1698887400000|2023-11-02 01:10:00|12137|12127|12152.5|12142.5|12152.5|12142.5|12135.5|12125.5|1059
1698887700000|2023-11-02 01:15:00|12151.5|12141.5|12162.5|12152.5|12165|12155|12137.5|12127.5|4158
1698888000000|2023-11-02 01:20:00|12159.5|12149.5|12153|12143|12178.5|12168.5|12146.5|12136.5|6199
1698888300000|2023-11-02 01:25:00|12153.5|12143.5|12163|12153|12178|12168|12153|12143|5503
1698888600000|2023-11-02 01:30:00|12162.5|12152.5|12137.5|12127.5|12162.5|12152.5|12125.5|12115.5|19556
1698888900000|2023-11-02 01:35:00|12139.5|12129.5|12173.5|12163.5|12180|12170|12139.5|12129.5|7691
1698889200000|2023-11-02 01:40:00|12174|12164|12179|12169|12194|12184|12171.5|12161.5|8296
1698889500000|2023-11-02 01:45:00|12180|12170|12155|12145|12181|12171|12151|12141|4545
1698889800000|2023-11-02 01:50:00|12154|12144|12144|12134|12160|12150|12132|12122|4867
1698890100000|2023-11-02 01:55:00|12145|12135|12140|12130|12159|12149|12136|12126|4506
1698890400000|2023-11-02 02:00:00|12139|12129|12120|12110|12149|12139|12120|12110|3874
1698890700000|2023-11-02 02:05:00|12121|12111|12117|12107|12133|12123|12113|12103|2745
1698891000000|2023-11-02 02:10:00|12116|12106|12127|12117|12131|12121|12115|12105|2838
1698891300000|2023-11-02 02:15:00|12126|12116|12135|12125|12139|12129|12125|12115|3174
1698891600000|2023-11-02 02:20:00|12136|12126|12121|12111|12137|12127|12116|12106|2996
1698891900000|2023-11-02 02:25:00|12122|12112|12115|12105|12122|12112|12109|12099|2524
1698892200000|2023-11-02 02:30:00|12114|12104|12129|12119|12131|12121|12113|12103|2215
1698892500000|2023-11-02 02:35:00|12127|12117|12118|12108|12129|12119|12112|12102|1696
1698892800000|2023-11-02 02:40:00|12119|12109|12127|12117|12131|12121|12113|12103|1225
1698893100000|2023-11-02 02:45:00|12128|12118|12118|12108|12131|12121|12115|12105|933
1698893400000|2023-11-02 02:50:00|12119|12109|12122|12112|12128|12118|12111|12101|1338
1698893700000|2023-11-02 02:55:00|12121|12111|12103|12093|12122|12112|12101|12091|1603
1698894000000|2023-11-02 03:00:00|12104|12094|12115|12105|12121|12111|12104|12094|2119
1698894300000|2023-11-02 03:05:00|12114|12104|12109|12099|12117|12107|12106|12096|1603
1698894600000|2023-11-02 03:10:00|12108|12098|12118|12108|12119|12109|12105|12095|1235
1698894900000|2023-11-02 03:15:00|12117|12107|12127|12117|12129|12119|12114|12104|1046
1698895200000|2023-11-02 03:20:00|12129|12119|12129|12119|12133|12123|12125|12115|1330
1698895500000|2023-11-02 03:25:00|12130|12120|12120|12110|12133|12123|12120|12110|885
1698895800000|2023-11-02 03:30:00|12122|12112|12111|12101|12122|12112|12110|12100|507
1698896100000|2023-11-02 03:35:00|12112|12102|12110|12100|12115|12105|12109|12099|313
1698896400000|2023-11-02 03:40:00|12111|12101|12114|12104|12117|12107|12110|12100|274
1698896700000|2023-11-02 03:45:00|12113|12103|12117|12107|12121|12111|12113|12103|175
1698897000000|2023-11-02 03:50:00|12118|12108|12119|12109|12121|12111|12117|12107|177
1698897300000|2023-11-02 03:55:00|12120|12110|12117|12107|12120|12110|12116|12106|160
1698897600000|2023-11-02 04:00:00|12116|12106|12123|12113|12124|12114|12116|12106|296
1698897900000|2023-11-02 04:05:00|12122|12112|12123|12113|12125|12115|12121|12111|198
1698898200000|2023-11-02 04:10:00|12122|12112|12120|12110|12124|12114|12120|12110|183
1698898500000|2023-11-02 04:15:00|12121|12111|12119|12109|12121|12111|12116|12106|585
1698898800000|2023-11-02 04:20:00|12120|12110|12125|12115|12126|12116|12119|12109|186
1698899100000|2023-11-02 04:25:00|12124|12114|12122|12112|12125|12115|12122|12112|138
1698899400000|2023-11-02 04:30:00|12123|12113|12118|12108|12125|12115|12116|12106|254
1698899700000|2023-11-02 04:35:00|12119|12109|12119|12109|12120|12110|12115|12105|225
1698900000000|2023-11-02 04:40:00|12118|12108|12117|12107|12120|12110|12117|12107|116
1698900300000|2023-11-02 04:45:00|12116|12106|12115|12105|12118|12108|12115|12105|134
1698900600000|2023-11-02 04:50:00|12116|12106|12115|12105|12116|12106|12112|12102|269
1698900900000|2023-11-02 04:55:00|12116|12106|12114|12104|12117|12107|12111|12101|383
1698901200000|2023-11-02 05:00:00|12113|12103|12099|12089|12113|12103|12095|12085|3202
1698901500000|2023-11-02 05:05:00|12098|12088|12086|12076|12102|12092|12083|12073|1952
1698901800000|2023-11-02 05:10:00|12085|12075|12099|12089|12099|12089|12080|12070|1262
1698902100000|2023-11-02 05:15:00|12098|12088|12094|12084|12100|12090|12088|12078|1026
1698902400000|2023-11-02 05:20:00|12093|12083|12086|12076|12100|12090|12084|12074|1464
1698902700000|2023-11-02 05:25:00|12085|12075|12092|12082|12097|12087|12085|12075|894
1698903000000|2023-11-02 05:30:00|12093|12083|12099|12089|12111|12101|12092|12082|1556
1698903300000|2023-11-02 05:35:00|12100|12090|12090|12080|12100|12090|12088|12078|2183
1698903600000|2023-11-02 05:40:00|12091|12081|12098|12088|12100|12090|12089|12079|1138
1698903900000|2023-11-02 05:45:00|12097|12087|12092|12082|12098|12088|12090|12080|1092
1698904200000|2023-11-02 05:50:00|12091|12081|12084|12074|12095|12085|12084|12074|1415
1698904500000|2023-11-02 05:55:00|12085|12075|12067|12057|12086|12076|12066|12056|2945
1698904800000|2023-11-02 06:00:00|12069|12059|12080|12070|12083|12073|12066|12056|2734
1698905100000|2023-11-02 06:05:00|12081|12071|12075|12065|12086|12076|12074|12064|2052
1698905400000|2023-11-02 06:10:00|12076|12066|12074|12064|12083|12073|12070|12060|2044
1698905700000|2023-11-02 06:15:00|12075|12065|12087|12077|12092|12082|12070|12060|1776
1698906000000|2023-11-02 06:20:00|12086|12076|12074|12064|12091|12081|12072|12062|2501
1698906300000|2023-11-02 06:25:00|12075|12065|12088|12078|12091|12081|12073|12063|1687
1698906600000|2023-11-02 06:30:00|12089|12079|12086|12076|12092|12082|12083|12073|1460
1698906900000|2023-11-02 06:35:00|12085|12075|12079|12069|12086|12076|12075|12065|1300
1698907200000|2023-11-02 06:40:00|12080|12070|12068|12058|12081|12071|12065|12055|3201
1698907500000|2023-11-02 06:45:00|12069|12059|12064|12054|12073|12063|12061|12051|2340
1698907800000|2023-11-02 06:50:00|12065|12055|12062|12052|12066|12056|12056|12046|2560
1698908100000|2023-11-02 06:55:00|12063|12053|12065|12055|12066|12056|12057|12047|2907
1698908400000|2023-11-02 07:00:00|12063|12053|12068|12058|12068|12058|12059|12049|936
1698908700000|2023-11-02 07:05:00|12066|12056|12068|12058|12069|12059|12064|12054|381
1698909000000|2023-11-02 07:10:00|12067|12057|12065|12055|12069|12059|12063|12053|262
1698909300000|2023-11-02 07:15:00|12064|12054|12061|12051|12066|12056|12060|12050|276
1698909600000|2023-11-02 07:20:00|12062|12052|12065|12055|12066|12056|12062|12052|249
1698909900000|2023-11-02 07:25:00|12064|12054|12064|12054|12067|12057|12062|12052|228
1698910200000|2023-11-02 07:30:00|12063|12053|12073|12063|12073|12063|12063|12053|419
1698910500000|2023-11-02 07:35:00|12072|12062|12073|12063|12074|12064|12070|12060|310
1698910800000|2023-11-02 07:40:00|12072|12062|12072|12062|12074|12064|12071|12061|242
1698911100000|2023-11-02 07:45:00|12071|12061|12076|12066|12076|12066|12069|12059|580
1698911400000|2023-11-02 07:50:00|12075|12065|12071|12061|12075|12065|12067|12057|751
1698911700000|2023-11-02 07:55:00|12072|12062|12072|12062|12076|12066|12071|12061|455
1698912000000|2023-11-02 08:00:00|12073|12063|12067|12056|12076|12065|12067|12056|256
1698912300000|2023-11-02 08:05:00|12068|12057|12072|12061|12072|12061|12068|12056|319
1698912600000|2023-11-02 08:10:00|12071|12060|12076|12065|12077|12065|12070|12059|290
1698912900000|2023-11-02 08:15:00|12077|12066|12079|12068|12081|12070|12074|12063|830
1698913200000|2023-11-02 08:20:00|12078|12067|12089|12078|12091|12080|12075|12064|545
1698913500000|2023-11-02 08:25:00|12090|12079|12089|12077|12091|12080|12086|12075|481
1698913800000|2023-11-02 08:30:00|12097.6|12073.6|12093.1|12069.1|12097.6|12073.6|12092.9|12068.9|0
1698914100000|2023-11-02 08:35:00|12092.7|12068.7|12097|12073|12097|12073|12091.8|12067.8|406
1698914400000|2023-11-02 08:40:00|12097.2|12073.2|12097.4|12073.4|12099.1|12075.1|12095.4|12071.4|0
1698914700000|2023-11-02 08:45:00|12097.6|12073.6|12099.5|12075.5|12099.5|12075.5|12095.3|12071.3|0
1698915000000|2023-11-02 08:50:00|12099.3|12075.3|12107.2|12083.2|12108.1|12084.1|12099.1|12075.1|0
1698915300000|2023-11-02 08:55:00|12107|12083|12104.5|12080.5|12108.3|12084.3|12103.7|12079.7|0
1698915600000|2023-11-02 09:00:00|12105|12081|12094|12082|12105|12084|12090|12078|319
1698915900000|2023-11-02 09:05:00|12093|12081|12092|12080|12094|12083|12091|12080|44
1698916200000|2023-11-02 09:10:00|12091|12081|12092|12080|12094|12082|12089|12078|38
1698916500000|2023-11-02 09:15:00|12093|12081|12096|12085|12099|12088|12089|12078|301
1698916800000|2023-11-02 09:20:00|12097|12086|12099|12088|12099|12088|12096|12085|64
1698917100000|2023-11-02 09:25:00|12100|12089|12105|12094|12110|12099|12098|12086|283
1698917400000|2023-11-02 09:30:00|12106|12095|12102|12091|12107|12096|12101|12090|117
1698917700000|2023-11-02 09:35:00|12101|12090|12108|12096|12109|12098|12101|12090|147
1698918000000|2023-11-02 09:40:00|12107|12095|12104|12093|12109|12098|12102|12091|295
1698918300000|2023-11-02 09:45:00|12105|12094|12104|12093|12107|12096|12102|12090|82
1698918600000|2023-11-02 09:50:00|12105|12092|12105|12094|12107|12095|12100|12089|98
1698918900000|2023-11-02 09:55:00|12104|12093|12105|12094|12106|12095|12104|12092|32
1698919200000|2023-11-02 10:00:00|12104|12093|12101|12089|12105|12094|12101|12089|37
1698919500000|2023-11-02 10:05:00|12102|12090|12101|12090|12102|12091|12100|12088|74
1698919800000|2023-11-02 10:10:00|12100|12089|12099|12088|12105|12094|12098|12087|113
1698920100000|2023-11-02 10:15:00|12101|12090|12101|12090|12102|12091|12100|12089|60
1698920400000|2023-11-02 10:20:00|12100|12089|12102|12091|12102|12091|12100|12089|28
1698920700000|2023-11-02 10:25:00|12101|12090|12101|12090|12103|12092|12100|12089|37
1698921000000|2023-11-02 10:30:00|12100|12089|12101|12090|12104|12093|12097|12086|103
1698921300000|2023-11-02 10:35:00|12102|12091|12104|12093|12105|12094|12101|12091|45
1698921600000|2023-11-02 10:40:00|12105|12094|12111|12100|12111|12100|12105|12094|229
1698921900000|2023-11-02 10:45:00|12110|12099|12113|12101|12113|12102|12110|12099|173
1698922200000|2023-11-02 10:50:00|12114|12102|12113|12102|12116|12105|12113|12101|213
1698922500000|2023-11-02 10:55:00|12114|12103|12114|12103|12117|12106|12113|12103|137
1698922800000|2023-11-02 11:00:00|12113|12102|12115|12104|12116|12105|12113|12102|57
1698923100000|2023-11-02 11:05:00|12116|12105|12114|12103|12118|12107|12111|12100|436
1698923400000|2023-11-02 11:10:00|12113|12102|12114|12102|12114|12103|12113|12102|71
1698923700000|2023-11-02 11:15:00|12113|12103|12113|12102|12117|12106|12113|12102|151
1698924000000|2023-11-02 11:20:00|12112|12101|12112|12101|12114|12103|12112|12101|66
1698924300000|2023-11-02 11:25:00|12113|12102|12115|12104|12115|12104|12112|12101|127
1698924600000|2023-11-02 11:30:00|12114|12103|12115|12104|12117|12106|12114|12103|207
1698924900000|2023-11-02 11:35:00|12116|12105|12116|12105|12117|12106|12115|12104|60
1698925200000|2023-11-02 11:40:00|12117|12106|12117|12106|12117|12106|12116|12105|96
1698925500000|2023-11-02 11:45:00|12118|12107|12118|12107|12119|12108|12116|12105|199
1698925800000|2023-11-02 11:50:00|12117|12106|12119|12108|12121|12109|12116|12105|286
1698926100000|2023-11-02 11:55:00|12118|12107|12119|12108|12119|12108|12115|12104|337
1698926400000|2023-11-02 12:00:00|12118|12107|12117|12106|12119|12108|12115|12104|189
1698926700000|2023-11-02 12:05:00|12118|12107|12123|12112|12123|12112|12118|12107|261
1698927000000|2023-11-02 12:10:00|12122|12111|12124|12113|12126|12115|12122|12111|141
1698927300000|2023-11-02 12:15:00|12125|12112|12126|12115|12128|12117|12118|12107|394
1698927600000|2023-11-02 12:20:00|12127|12116|12129|12118|12130|12119|12125|12114|305
1698927900000|2023-11-02 12:25:00|12128|12117|12129|12117|12129|12117|12124|12113|624
1698928200000|2023-11-02 12:30:00|12128|12118|12130|12119|12133|12122|12128|12115|296
1698928500000|2023-11-02 12:35:00|12131|12120|12135|12124|12136|12125|12129|12118|255
1698928800000|2023-11-02 12:40:00|12134|12123|12137|12125|12137|12126|12132|12121|204
1698929100000|2023-11-02 12:45:00|12136|12130|12142|12131|12144|12133|12136|12129|792
1698929400000|2023-11-02 12:50:00|12141|12130|12141|12130|12144|12132|12140|12129|308
1698929700000|2023-11-02 12:55:00|12142|12131|12135|12124|12144|12133|12133|12122|554
1698930000000|2023-11-02 13:00:00|12134|12123|12129|12118|12134|12123|12128|12117|300
1698930300000|2023-11-02 13:05:00|12130|12119|12127|12116|12130|12119|12126|12115|247
1698930600000|2023-11-02 13:10:00|12128|12117|12131|12120|12133|12122|12128|12116|172
1698930900000|2023-11-02 13:15:00|12130|12119|12124|12113|12130|12119|12122|12111|329
1698931200000|2023-11-02 13:20:00|12123|12112|12122|12111|12124|12113|12120|12109|231
1698931500000|2023-11-02 13:25:00|12123|12112|12125|12113|12125|12114|12123|12112|283
1698931800000|2023-11-02 13:30:00|12124|12114|12126|12115|12136|12125|12120|12109|1462
1698932100000|2023-11-02 13:35:00|12125|12114|12149|12137|12149|12138|12125|12113|1247
1698932400000|2023-11-02 13:40:00|12148|12134|12128|12117|12149|12137|12123|12112|1003
1698932700000|2023-11-02 13:45:00|12127|12116|12128|12117|12129|12118|12120|12109|650
1698933000000|2023-11-02 13:50:00|12129|12118|12127|12116|12137|12126|12125|12114|409
1698933300000|2023-11-02 13:55:00|12129|12118|12141|12130|12144|12133|12128|12117|658
1698933600000|2023-11-02 14:00:00|12140|12129|12131|12120|12141|12130|12131|12119|434
1698933900000|2023-11-02 14:05:00|12132|12121|12117|12106|12133|12122|12116|12105|661
1698934200000|2023-11-02 14:10:00|12116|12105|12116|12105|12120|12108|12109|12098|462
1698934500000|2023-11-02 14:15:00|12117|12104|12125|12114|12130|12119|12114|12103|295
1698934800000|2023-11-02 14:20:00|12126|12115|12131|12120|12131|12120|12123|12112|157
1698935100000|2023-11-02 14:25:00|12132|12119|12139|12128|12140|12129|12129|12118|410
1698935400000|2023-11-02 14:30:00|12138|12127|12137|12125|12139|12128|12130|12119|368
1698935700000|2023-11-02 14:35:00|12136|12126|12139|12128|12139|12128|12132|12121|199
1698936000000|2023-11-02 14:40:00|12140|12127|12140|12128|12143|12132|12137|12125|332
1698936300000|2023-11-02 14:45:00|12139|12127|12135|12124|12139|12128|12132|12121|119
1698936600000|2023-11-02 14:50:00|12136|12125|12136|12124|12139|12128|12133|12122|166
1698936900000|2023-11-02 14:55:00|12137|12125|12139|12128|12139|12128|12135|12124|202
1698937200000|2023-11-02 15:00:00|12138|12127|12141|12130|12142|12131|12135|12124|173
1698937500000|2023-11-02 15:05:00|12142|12131|12142|12131|12143|12132|12138|12127|224
1698937800000|2023-11-02 15:10:00|12141|12130|12135|12124|12142|12131|12135|12124|142
1698938100000|2023-11-02 15:15:00|12136|12125|12137|12126|12140|12128|12131|12120|274
1698938400000|2023-11-02 15:20:00|12138|12127|12138|12127|12139|12128|12135|12124|176
1698938700000|2023-11-02 15:25:00|12137|12126|12136|12125|12139|12128|12135|12124|128
1698939000000|2023-11-02 15:30:00|12135|12124|12136|12124|12137|12126|12133|12122|126
1698939300000|2023-11-02 15:35:00|12137|12125|12139|12128|12139|12128|12134|12123|162
1698939600000|2023-11-02 15:40:00|12140|12129|12140|12128|12140|12129|12137|12126|109
1698939900000|2023-11-02 15:45:00|12139|12129|12137|12125|12140|12129|12136|12125|54
1698940200000|2023-11-02 15:50:00|12136|12126|12132|12121|12137|12126|12131|12120|40
1698940500000|2023-11-02 15:55:00|12131|12120|12132|12121|12134|12122|12131|12120|39
1698940800000|2023-11-02 16:00:00|12131|12120|12130|12119|12132|12121|12129|12118|215
1698941100000|2023-11-02 16:05:00|12131|12120|12129|12117|12132|12120|12127|12115|285
1698941400000|2023-11-02 16:10:00|12128|12116|12130|12118|12130|12119|12126|12115|67
1698941700000|2023-11-02 16:15:00|12129|12117|12132|12121|12132|12121|12128|12117|50
1698942000000|2023-11-02 16:20:00|12131|12120|12133|12122|12134|12123|12129|12118|110
1698942300000|2023-11-02 16:25:00|12132|12121|12130|12119|12132|12121|12124|12113|171
1698942600000|2023-11-02 16:30:00|12131|12120|12135|12123|12136|12125|12130|12118|249
1698942900000|2023-11-02 16:35:00|12134|12124|12134|12123|12136|12125|12132|12121|65
1698943200000|2023-11-02 16:40:00|12135|12124|12133|12122|12136|12124|12133|12122|112
1698943500000|2023-11-02 16:45:00|12132|12121|12134|12123|12135|12124|12132|12121|81
1698943800000|2023-11-02 16:50:00|12133|12122|12131|12120|12136|12125|12131|12120|124
1698944100000|2023-11-02 16:55:00|12130|12119|12130|12118|12133|12122|12128|12117|116
1698944400000|2023-11-02 17:00:00|12129|12119|12132|12121|12134|12123|12126|12115|341
1698944700000|2023-11-02 17:05:00|12133|12122|12133|12122|12134|12123|12131|12120|81
1698945000000|2023-11-02 17:10:00|12134|12123|12136|12125|12137|12125|12133|12122|85
1698945300000|2023-11-02 17:15:00|12137|12126|12137|12125|12138|12127|12136|12125|75
1698945600000|2023-11-02 17:20:00|12136|12124|12135|12124|12137|12125|12134|12123|48
1698945900000|2023-11-02 17:25:00|12134|12123|12135|12124|12136|12125|12134|12123|61
1698946200000|2023-11-02 17:30:00|12136|12125|12138|12127|12138|12127|12136|12125|49
1698946500000|2023-11-02 17:35:00|12137|12126|12139|12128|12139|12128|12136|12125|62
1698946800000|2023-11-02 17:40:00|12138|12127|12139|12128|12139|12128|12138|12127|69
1698947100000|2023-11-02 17:45:00|12140|12129|12137|12126|12140|12129|12137|12126|85
1698947400000|2023-11-02 17:50:00|12138|12127|12137|12126|12139|12128|12137|12126|157
1698947700000|2023-11-02 17:55:00|12138|12127|12135|12124|12139|12128|12134|12123|276
1698948000000|2023-11-02 18:00:00|12134|12123|12132|12120|12134|12123|12131|12120|253
1698948300000|2023-11-02 18:05:00|12131|12121|12130|12118|12132|12121|12128|12117|247
1698948600000|2023-11-02 18:10:00|12129|12119|12128|12117|12133|12122|12127|12116|167
1698948900000|2023-11-02 18:15:00|12129|12118|12129|12118|12130|12119|12128|12117|116
1698949200000|2023-11-02 18:20:00|12130|12117|12130|12118|12130|12119|12127|12116|74
1698949500000|2023-11-02 18:25:00|12129|12119|12133|12122|12133|12122|12128|12117|102
1698949800000|2023-11-02 18:30:00|12134|12121|12129|12118|12134|12121|12127|12116|282
1698950100000|2023-11-02 18:35:00|12130|12120|12133|12122|12134|12122|12129|12119|308
1698950400000|2023-11-02 18:40:00|12132|12121|12133|12122|12133|12122|12131|12119|46
1698950700000|2023-11-02 18:45:00|12132|12121|12130|12119|12133|12122|12129|12118|47
1698951000000|2023-11-02 18:50:00|12131|12120|12138|12127|12138|12127|12129|12118|66
1698951300000|2023-11-02 18:55:00|12139|12128|12138|12126|12139|12128|12135|12124|248
1698951600000|2023-11-02 19:00:00|12137|12125|12137|12126|12137|12126|12136|12125|68
1698951900000|2023-11-02 19:05:00|12138|12125|12139|12127|12139|12128|12138|12125|47
1698952200000|2023-11-02 19:10:00|12138|12126|12136|12125|12138|12126|12135|12124|63
1698952500000|2023-11-02 19:15:00|12137|12124|12135|12124|12137|12126|12135|12124|66
1698952800000|2023-11-02 19:20:00|12134|12123|12135|12123|12136|12124|12134|12123|90
1698953100000|2023-11-02 19:25:00|12134|12122|12133|12121|12135|12122|12132|12121|94
1698953400000|2023-11-02 19:30:00|12132|12120|12132|12120|12133|12122|12131|12120|159
1698953700000|2023-11-02 19:35:00|12131|12119|12134|12123|12134|12123|12131|12119|358
1698954000000|2023-11-02 19:40:00|12133|12122|12132.5|12122.5|12133|12123|12131|12120|104
1698954300000|2023-11-02 19:45:00|12132|12122|12131|12121|12132.5|12122.5|12131|12121|173
1698954600000|2023-11-02 19:50:00|12131.5|12121.5|12131|12121|12132.5|12122.5|12130.5|12120.5|165
1698954900000|2023-11-02 19:55:00|12130.5|12120.5|12126.5|12116.5|12130.5|12120.5|12125.5|12115.5|348
1698955200000|2023-11-02 20:00:00|12127|12117|12127|12117|12127|12117|12126.5|12116.5|34
1698955500000|2023-11-02 20:05:00|12126.5|12116.5|12128|12118|12128|12118|12126.5|12116.5|15
1698955800000|2023-11-02 20:10:00|12127.5|12117.5|12128|12118|12128|12118|12127.5|12117.5|0
1698956100000|2023-11-02 20:15:00|12128.5|12118.5|12132|12122|12132|12122|12128.5|12118.5|11
1698956400000|2023-11-02 20:20:00|||||||||8
1698956700000|2023-11-02 20:25:00|12132.5|12122.5|12133|12123|12133.5|12123.5|12132.5|12122.5|30
1698957000000|2023-11-02 20:30:00|12130|12120|12130|12120|12135|12125|12128|12118|101
1698957300000|2023-11-02 20:35:00|12129.5|12119.5|12129|12119|12132|12122|12129|12119|12
1698957600000|2023-11-02 20:40:00|12129.5|12119.5|12133|12123|12134|12124|12128.5|12118.5|77
1698957900000|2023-11-02 20:45:00|12132.5|12122.5|12132.5|12122.5|12132.5|12122.5|12132|12122|15
1698958200000|2023-11-02 20:50:00|12133|12123|12132|12122|12133|12123|12132|12122|10
1698958500000|2023-11-02 20:55:00|12131.5|12121.5|12132.5|12122.5|12133.5|12123.5|12131|12121|18
1698958800000|2023-11-02 21:00:00|12133|12123|12133|12123|12133|12123|12132|12122|2
1698959100000|2023-11-02 21:05:00|12133.5|12123.5|12133.5|12123.5|12133.5|12123.5|12133.5|12123.5|0
1698959400000|2023-11-02 21:10:00|12134.5|12124.5|12136|12126|12136|12126|12133.5|12123.5|3
1698959700000|2023-11-02 21:15:00|12142.9|12118.9|12142|12118|12143.5|12119.5|12141.6|12117.6|0
1698960000000|2023-11-02 21:20:00|12142.1|12118.1|12137.5|12113.5|12144|12120|12137.5|12113.5|0
1698960300000|2023-11-02 21:25:00|12136.9|12112.9|12139.2|12115.2|12139.8|12115.8|12135.4|12111.4|0
1698960600000|2023-11-02 21:30:00|12139.1|12115.1|12137.2|12113.2|12139.1|12115.1|12136.7|12112.7|0
1698960900000|2023-11-02 21:35:00|12136.9|12112.9|12136.8|12112.8|12137.3|12113.3|12136.2|12112.2|0
1698961200000|2023-11-02 21:40:00|12136.4|12112.4|12136.3|12112.3|12136.8|12112.8|12135.5|12111.5|0
1698961500000|2023-11-02 21:45:00|12136.2|12112.2|12135.9|12111.9|12136.2|12112.2|12135.2|12111.2|0
1698961800000|2023-11-02 21:50:00|12135.7|12111.7|12135|12111|12135.7|12111.7|12134.8|12110.8|0
1698962100000|2023-11-02 21:55:00|12134.9|12110.9|12133.5|12109.5|12135|12111|12133.4|12109.4|0
1698962400000|2023-11-02 22:00:00|12130.1|12106.1|12133.8|12109.8|12136.5|12112.5|12129.8|12105.8|0
1698962700000|2023-11-02 22:05:00|12134|12110|12136|12112|12136.9|12112.9|12133.4|12109.4|0
1698963000000|2023-11-02 22:10:00|12136.2|12112.2|12136.9|12112.9|12136.9|12112.9|12132.4|12108.4|0
1698963300000|2023-11-02 22:15:00|12136.5|12112.5|12136.7|12112.7|12138.3|12114.3|12136|12112|0
1698963600000|2023-11-02 22:20:00|12136.5|12112.5|12139.2|12115.2|12139.6|12115.6|12136.5|12112.5|0
1698963900000|2023-11-02 22:25:00|12139.6|12115.6|12138.3|12114.3|12141.9|12117.9|12138.3|12114.3|0
1698964200000|2023-11-02 22:30:00|12137.9|12113.9|12136.5|12112.5|12138.3|12114.3|12136.5|12112.5|0
1698964500000|2023-11-02 22:35:00|12136.7|12112.7|12139.3|12115.3|12139.7|12115.7|12136.5|12112.5|0
1698964800000|2023-11-02 22:40:00|12139.5|12115.5|12137.3|12113.3|12139.5|12115.5|12136.8|12112.8|0
1698965100000|2023-11-02 22:45:00|12137|12113|12134.6|12110.6|12137.3|12113.3|12134.6|12110.6|0
1698965400000|2023-11-02 22:50:00|12134.8|12110.8|12136.4|12112.4|12137.3|12113.3|12134.8|12110.8|0
1698965700000|2023-11-02 22:55:00|12136.6|12112.6|12135.9|12111.9|12136.8|12112.8|12135.7|12111.7|0
1698966000000|2023-11-02 23:00:00|12136.1|12112.1|12137|12113|12138.1|12114.1|12136.1|12112.1|0
1698966300000|2023-11-02 23:05:00|12137.4|12113.4|12137.5|12113.5|12137.5|12113.5|12136.6|12112.6|0
1698966600000|2023-11-02 23:10:00|12137.1|12113.1|12136.6|12112.6|12137.5|12113.5|12136.6|12112.6|0
1698966900000|2023-11-02 23:15:00|12136.8|12112.8|12137|12113|12137.7|12113.7|12136.1|12112.1|0
1698967200000|2023-11-02 23:20:00|12136.8|12112.8|12135.2|12111.2|12137|12113|12135.2|12111.2|0
1698967500000|2023-11-02 23:25:00|12135.6|12111.6|12136.6|12112.6|12136.6|12112.6|12135.2|12111.2|0
1698967800000|2023-11-02 23:30:00|12136.3|12112.3|12134.8|12110.8|12136.6|12112.6|12134.8|12110.8|0
1698968100000|2023-11-02 23:35:00|12134.6|12110.6|12134.3|12110.3|12135.2|12111.2|12133|12109|0
1698968400000|2023-11-02 23:40:00|12134.5|12110.5|12134.3|12110.3|12134.8|12110.8|12133.8|12109.8|0
1698968700000|2023-11-02 23:45:00|12134.7|12110.7|12134.8|12110.8|12135.2|12111.2|12134.3|12110.3|0
1698969000000|2023-11-02 23:50:00|12135|12111|12135.6|12111.6|12136.8|12112.8|12134.5|12110.5|0
1698969300000|2023-11-02 23:55:00|12135.4|12111.4|12134.3|12110.3|12136.1|12112.1|12133.8|12109.8|0
1698969600000|2023-11-03 00:00:00|12134.5|12110.5|12135.3|12111.3|12135.8|12111.8|12134.2|12110.2|0
1698969900000|2023-11-03 00:05:00|12135.5|12111.5|12135.8|12111.8|12136.7|12112.7|12135.3|12111.3|0
1698970200000|2023-11-03 00:10:00|12136|12112|12139|12115|12139.9|12115.9|12136|12112|0
1698970500000|2023-11-03 00:15:00|12138.8|12114.8|12136.8|12112.8|12138.8|12114.8|12136.2|12112.2|0
1698970800000|2023-11-03 00:20:00|12137|12113|12135.8|12111.8|12137|12113|12135.8|12111.8|0
1698971100000|2023-11-03 00:25:00|12135.6|12111.6|12136.2|12112.2|12136.6|12112.6|12133.9|12109.9|0
1698971400000|2023-11-03 00:30:00|12136|12112|12137.6|12113.6|12138|12114|12135.6|12111.6|0
1698971700000|2023-11-03 00:35:00|12137.2|12113.2|12138.8|12114.8|12138.8|12114.8|12137.2|12113.2|0
1698972000000|2023-11-03 00:40:00|12138.4|12114.4|12138.7|12114.7|12139.7|12115.7|12138.2|12114.2|0
1698972300000|2023-11-03 00:45:00|12138.4|12114.4|12137.8|12113.8|12139.1|12115.1|12137.4|12113.4|0
1698972600000|2023-11-03 00:50:00|12137.6|12113.6|12137.2|12113.2|12137.6|12113.6|12136.8|12112.8|0
1698972900000|2023-11-03 00:55:00|12137.6|12113.6|12138.9|12114.9|12139.7|12115.7|12137.6|12113.6|0
1698973200000|2023-11-03 01:00:00|12129|12119|12117.5|12107.5|12129|12119|12107|12097|2205
1698973500000|2023-11-03 01:05:00|12117|12107|12107.5|12097.5|12117|12107|12102.5|12092.5|1265
1698973800000|2023-11-03 01:10:00|12107|12097|12107.5|12097.5|12112.5|12102.5|12104|12094|1255
1698974100000|2023-11-03 01:15:00|12109|12099|12118.5|12108.5|12122.5|12112.5|12108.5|12098.5|2494
1698974400000|2023-11-03 01:20:00|12118|12108|12102.5|12092.5|12119.5|12109.5|12099.5|12089.5|2527
1698974700000|2023-11-03 01:25:00|12103|12093|12094.5|12084.5|12103|12093|12088|12078|2439
1698975000000|2023-11-03 01:30:00|12091.5|12081.5|12074.5|12064.5|12095.5|12085.5|12063.5|12053.5|13401
1698975300000|2023-11-03 01:35:00|12075.5|12065.5|12091|12081|12096.5|12086.5|12063.5|12053.5|4583
1698975600000|2023-11-03 01:40:00|12091.5|12081.5|12096|12086|12102.5|12092.5|12076.5|12066.5|5245
1698975900000|2023-11-03 01:45:00|12096.5|12086.5|12071|12061|12096.5|12086.5|12070|12060|4040
1698976200000|2023-11-03 01:50:00|12070|12060|12082|12072|12083|12073|12068|12058|1898
1698976500000|2023-11-03 01:55:00|12081|12071|12087|12077|12087|12077|12070|12060|2184
1698976800000|2023-11-03 02:00:00|12088|12078|12101|12091|12107|12097|12087|12077|4081
1698977100000|2023-11-03 02:05:00|12100|12090|12111|12101|12125|12115|12088|12078|3915
1698977400000|2023-11-03 02:10:00|12110|12100|12144|12134|12146|12136|12105|12095|5314
1698977700000|2023-11-03 02:15:00|12143|12133|12118|12108|12150|12140|12116|12106|3646
1698978000000|2023-11-03 02:20:00|12119|12109|12111|12101|12132|12122|12108|12098|1941
1698978300000|2023-11-03 02:25:00|12114|12104|12127|12117|12136|12126|12111|12101|2274
1698978600000|2023-11-03 02:30:00|12128|12118|12149|12139|12160|12150|12128|12118|3436
1698978900000|2023-11-03 02:35:00|12151|12141|12182|12172|12190|12180|12146|12136|5818
1698979200000|2023-11-03 02:40:00|12183|12173|12178|12168|12185|12175|12164|12154|2406
1698979500000|2023-11-03 02:45:00|12179|12169|12175|12165|12180|12170|12159|12149|2248
1698979800000|2023-11-03 02:50:00|12176|12166|12167|12157|12178|12168|12156|12146|1595
1698980100000|2023-11-03 02:55:00|12170|12160|12159|12149|12171|12161|12158|12148|2363
1698980400000|2023-11-03 03:00:00|12160|12150|12137|12127|12162|12152|12137|12127|1854
1698980700000|2023-11-03 03:05:00|12138|12128|12142|12132|12148|12138|12131|12121|1933
1698981000000|2023-11-03 03:10:00|12141|12131|12134|12124|12146|12136|12131|12121|1146
1698981300000|2023-11-03 03:15:00|12133|12123|12150|12140|12152|12142|12129|12119|1267
1698981600000|2023-11-03 03:20:00|12151|12141|12154|12144|12156|12146|12148|12138|601
1698981900000|2023-11-03 03:25:00|12155|12145|12146|12136|12158|12148|12142|12132|697
1698982200000|2023-11-03 03:30:00|12145|12135|12145|12135|12148|12138|12144|12134|251
1698982500000|2023-11-03 03:35:00|12144|12134|12145|12135|12148|12138|12143|12133|253
1698982800000|2023-11-03 03:40:00|12146|12136|12142|12132|12147|12137|12141|12131|358
1698983100000|2023-11-03 03:45:00|12141|12131|12147|12137|12149|12139|12139|12129|636
1698983400000|2023-11-03 03:50:00|12146|12136|12146|12136|12150|12140|12145|12135|161
1698983700000|2023-11-03 03:55:00|12147|12137|12149|12139|12151|12141|12145|12135|198
1698984000000|2023-11-03 04:00:00|12147|12137|12142|12132|12152|12142|12141|12131|416
1698984300000|2023-11-03 04:05:00|12143|12133|12147|12137|12147|12137|12139|12129|261
1698984600000|2023-11-03 04:10:00|12148|12138|12150|12140|12152|12142|12145|12135|191
1698984900000|2023-11-03 04:15:00|12149|12139|12149|12139|12151|12141|12148|12138|113
1698985200000|2023-11-03 04:20:00|12150|12140|12146|12136|12151|12141|12145|12135|104
1698985500000|2023-11-03 04:25:00|12147|12137|12145|12135|12149|12139|12143|12133|187
1698985800000|2023-11-03 04:30:00|12146|12136|12146|12136|12147|12137|12143|12133|145
1698986100000|2023-11-03 04:35:00|12144|12134|12144|12134|12144|12134|12140|12130|124
1698986400000|2023-11-03 04:40:00|12143|12133|12141|12131|12146|12136|12141|12131|163
1698986700000|2023-11-03 04:45:00|12142|12132|12144|12134|12145|12135|12140|12130|135
1698987000000|2023-11-03 04:50:00|12145|12135|12145|12135|12146|12136|12143|12133|155
1698987300000|2023-11-03 04:55:00|12146|12136|12145|12135|12147|12137|12145|12135|100
1698987600000|2023-11-03 05:00:00|12144|12134|12144|12134|12158|12148|12137|12127|1954
1698987900000|2023-11-03 05:05:00|12143|12133|12152|12142|12153|12143|12137|12127|1658
1698988200000|2023-11-03 05:10:00|12153|12143|12136|12126|12158|12148|12136|12126|1291
1698988500000|2023-11-03 05:15:00|12135|12125|12142|12132|12146|12136|12135|12125|1216
1698988800000|2023-11-03 05:20:00|12143|12133|12142|12132|12146|12136|12138|12128|946
1698989100000|2023-11-03 05:25:00|12143|12133|12146|12136|12152|12142|12141|12131|1310
1698989400000|2023-11-03 05:30:00|12147|12137|12154|12144|12156|12146|12146|12136|1471
1698989700000|2023-11-03 05:35:00|12155|12145|12155|12145|12160|12150|12147|12137|1133
1698990000000|2023-11-03 05:40:00|12154|12144|12148|12138|12154|12144|12146|12136|711
1698990300000|2023-11-03 05:45:00|12149|12139|12152|12142|12153|12143|12141|12131|1207
1698990600000|2023-11-03 05:50:00|12153|12143|12150|12140|12155|12145|12145|12135|1348
1698990900000|2023-11-03 05:55:00|12151|12141|12152|12142|12157|12147|12144|12134|1225
1698991200000|2023-11-03 06:00:00|12151|12141|12155|12145|12156|12146|12141|12131|1171
1698991500000|2023-11-03 06:05:00|12154|12144|12170|12160|12173|12163|12154|12144|2084
1698991800000|2023-11-03 06:10:00|12168|12158|12166|12156|12172|12162|12161|12151|1424
1698992100000|2023-11-03 06:15:00|12167|12157|12163|12153|12169|12159|12160|12150|1126
1698992400000|2023-11-03 06:20:00|12162|12152|12151|12141|12162|12152|12148|12138|1825
1698992700000|2023-11-03 06:25:00|12152|12142|12153|12143|12157|12147|12147|12137|1464
1698993000000|2023-11-03 06:30:00|12154|12144|12152|12142|12155|12145|12147|12137|2478
1698993300000|2023-11-03 06:35:00|12153|12143|12161|12151|12162|12152|12152|12142|2424
1698993600000|2023-11-03 06:40:00|12160|12150|12156|12146|12160|12150|12153|12143|2892
1698993900000|2023-11-03 06:45:00|12155|12145|12147|12137|12156|12146|12144|12134|3049
1698994200000|2023-11-03 06:50:00|12148|12138|12145|12135|12149|12139|12139|12129|3340
1698994500000|2023-11-03 06:55:00|12146|12136|12145|12135|12147|12137|12141|12131|4042
1698994800000|2023-11-03 07:00:00|12144|12134|12143|12133|12145|12135|12139|12129|1137
1698995100000|2023-11-03 07:05:00|12144|12134|12143|12133|12150|12140|12141|12131|994
1698995400000|2023-11-03 07:10:00|12144|12134|12138|12128|12146|12136|12138|12128|482
1698995700000|2023-11-03 07:15:00|12140|12130|12145|12135|12145|12135|12137|12127|681
1698996000000|2023-11-03 07:20:00|12146|12136|12145|12135|12148|12138|12144|12134|327
1698996300000|2023-11-03 07:25:00|12147|12137|12146|12136|12148|12138|12145|12135|300
1698996600000|2023-11-03 07:30:00|12145|12135|12145|12135|12147|12137|12144|12134|297
1698996900000|2023-11-03 07:35:00|12146|12136|12149|12139|12149|12139|12141|12131|581
1698997200000|2023-11-03 07:40:00|12148|12138|12151|12141|12154|12144|12148|12138|969
1698997500000|2023-11-03 07:45:00|12150|12140|12152|12142|12155|12145|12149|12139|748
1698997800000|2023-11-03 07:50:00|12151|12141|12146|12136|12151|12141|12146|12136|493
1698998100000|2023-11-03 07:55:00|12145|12135|12143|12133|12147|12137|12143|12133|1147
1698998400000|2023-11-03 08:00:00|12145|12132|12137|12126|12145|12134|12137|12126|1195
1698998700000|2023-11-03 08:05:00|12136|12125|12135|12124|12140|12129|12133|12122|1339
1698999000000|2023-11-03 08:10:00|12136|12123|12136|12124|12138|12127|12135|12123|502
1698999300000|2023-11-03 08:15:00|12135|12125|12133|12122|12137|12125|12132|12121|649
1698999600000|2023-11-03 08:20:00|12132|12121|12131|12120|12134|12122|12130|12119|714
1698999900000|2023-11-03 08:25:00|12132|12119|12131|12119|12132|12120|12128|12117|899
1699000200000|2023-11-03 08:30:00|12135.4|12111.4|12138.3|12114.3|12138.5|12114.5|12134.2|12110.2|0
1699000500000|2023-11-03 08:35:00|12138.1|12114.1|12136.2|12112.2|12139.9|12115.9|12135.6|12111.6|602
1699000800000|2023-11-03 08:40:00|12136|12112|12140.7|12116.7|12140.7|12116.7|12134.7|12110.7|0
1699001100000|2023-11-03 08:45:00|12140.3|12116.3|12137.6|12113.6|12141.7|12117.7|12137.6|12113.6|0
1699001400000|2023-11-03 08:50:00|12137.4|12113.4|12140.7|12116.7|12141.1|12117.1|12137|12113|0
1699001700000|2023-11-03 08:55:00|12140.5|12116.5|12137|12113|12140.7|12116.7|12136.6|12112.6|0
1699002000000|2023-11-03 09:00:00|12137.4|12113.4|12132|12121|12142|12130|12131|12113.4|257
1699002300000|2023-11-03 09:05:00|12133|12120|12131|12120|12134|12123|12129|12118|190
1699002600000|2023-11-03 09:10:00|12132|12119|12131|12120|12133|12122|12131|12119|44
1699002900000|2023-11-03 09:15:00|12130|12119|12136|12125|12138|12127|12129|12118|463
1699003200000|2023-11-03 09:20:00|12135|12124|12136|12124|12145|12134|12132|12121|958
1699003500000|2023-11-03 09:25:00|12135|12123|12127|12115|12136|12124|12126|12115|104
1699003800000|2023-11-03 09:30:00|12128|12116|12131|12119|12131|12120|12127|12116|38
1699004100000|2023-11-03 09:35:00|12130|12118|12132|12121|12135|12123|12129|12118|119
1699004400000|2023-11-03 09:40:00|12131|12120|12132|12120|12136|12125|12128|12117|229
1699004700000|2023-11-03 09:45:00|12133|12121|12133|12122|12133|12122|12130|12119|59
1699005000000|2023-11-03 09:50:00|12132|12121|12135|12123|12136|12125|12131|12120|80
1699005300000|2023-11-03 09:55:00|12134|12124|12133|12122|12136|12125|12133|12122|23
1699005600000|2023-11-03 10:00:00|12135|12123|12131|12119|12136|12125|12131|12119|46
1699005900000|2023-11-03 10:05:00|12130|12120|12132|12120|12134|12123|12130|12119|33
1699006200000|2023-11-03 10:10:00|12133|12121|12132|12121|12134|12123|12131|12120|64
1699006500000|2023-11-03 10:15:00|12131|12120|12131|12120|12133|12122|12130|12119|129
1699006800000|2023-11-03 10:20:00|12130|12119|12130|12119|12131|12120|12127|12116|264
1699007100000|2023-11-03 10:25:00|12129|12118|12123|12112|12129|12118|12123|12112|152
1699007400000|2023-11-03 10:30:00|12122|12111|12123|12112|12124|12113|12121|12110|84
1699007700000|2023-11-03 10:35:00|12125|12114|12126|12115|12126|12115|12124|12113|150
1699008000000|2023-11-03 10:40:00|12125|12114|12126|12115|12126|12115|12124|12113|36
1699008300000|2023-11-03 10:45:00|12125|12114|12125|12114|12125|12115|12124|12113|12
1699008600000|2023-11-03 10:50:00|12124|12113|12127|12116|12127|12116|12124|12113|56
1699008900000|2023-11-03 10:55:00|12126|12115|12127|12116|12128|12117|12125|12113|111
1699009200000|2023-11-03 11:00:00|12126|12115|12130|12119|12131|12120|12126|12115|196
1699009500000|2023-11-03 11:05:00|12129|12118|12128|12117|12131|12120|12127|12116|164
1699009800000|2023-11-03 11:10:00|12129|12116|12126|12114|12129|12118|12126|12114|95
1699010100000|2023-11-03 11:15:00|12125|12115|12125|12114|12128|12117|12124|12113|132
1699010400000|2023-11-03 11:20:00|12126|12115|12124|12113|12127|12116|12124|12112|51
1699010700000|2023-11-03 11:25:00|12125|12114|12125|12114|12126|12115|12124|12113|59
1699011000000|2023-11-03 11:30:00|12124|12113|12126|12114|12126|12115|12123|12112|61
1699011300000|2023-11-03 11:35:00|12125|12115|12126|12115|12127|12116|12124|12112|56
1699011600000|2023-11-03 11:40:00|12125|12114|12127|12115|12128|12117|12125|12114|25
1699011900000|2023-11-03 11:45:00|12126|12114|12125|12114|12127|12116|12125|12114|61
1699012200000|2023-11-03 11:50:00|12126|12115|12126|12115|12128|12116|12125|12113|38
1699012500000|2023-11-03 11:55:00|12127|12114|12130|12118|12131|12120|12127|12114|56
1699012800000|2023-11-03 12:00:00|12129|12119|12124|12113|12131|12120|12124|12113|39
1699013100000|2023-11-03 12:05:00|12123|12112|12124|12113|12125|12113|12123|12111|41
1699013400000|2023-11-03 12:10:00|12125|12114|12124|12113|12125|12114|12124|12113|13
1699013700000|2023-11-03 12:15:00|12125|12114|12125|12114|12126|12115|12124|12112|27
1699014000000|2023-11-03 12:20:00|12126|12115|12126|12115|12126|12115|12123|12112|24
1699014300000|2023-11-03 12:25:00|12127|12116|12126|12114|12129|12117|12124|12113|109
1699014600000|2023-11-03 12:30:00|12125|12115|12147|12136|12148|12137|12125|12115|1229
1699014900000|2023-11-03 12:35:00|12148|12137|12153|12142|12159|12148|12145|12133|803
1699015200000|2023-11-03 12:40:00|12154|12143|12171|12160|12172|12161|12149|12138|1077
1699015500000|2023-11-03 12:45:00|12172|12161|12181|12170|12183|12172|12171|12160|1211
1699015800000|2023-11-03 12:50:00|12182|12171|12176|12165|12183|12171|12175|12163|634
1699016100000|2023-11-03 12:55:00|12175|12164|12178|12167|12179|12168|12172|12161|341
1699016400000|2023-11-03 13:00:00|12179|12168|12178|12167|12183|12172|12176|12165|360
1699016700000|2023-11-03 13:05:00|12179|12168|12175|12163|12179|12168|12173|12161|177
1699017000000|2023-11-03 13:10:00|12174|12164|12172|12161|12176|12164|12165|12154|364
1699017300000|2023-11-03 13:15:00|12171|12160|12178|12166|12180|12169|12170|12159|147
1699017600000|2023-11-03 13:20:00|12177|12167|12182|12171|12182|12171|12177|12167|435
1699017900000|2023-11-03 13:25:00|12183|12172|12169|12158|12183|12172|12169|12158|654
1699018200000|2023-11-03 13:30:00|12170|12157|12172|12161|12184|12173|12170|12157|1008
1699018500000|2023-11-03 13:35:00|12173|12162|12192|12181|12192|12181|12173|12161|1223
1699018800000|2023-11-03 13:40:00|12191|12180|12200|12189|12201|12190|12190|12178|698
1699019100000|2023-11-03 13:45:00|12201|12190|12213|12202|12217|12206|12201|12190|1247
1699019400000|2023-11-03 13:50:00|12212|12201|12219|12208|12220|12209|12211|12199|1019
1699019700000|2023-11-03 13:55:00|12218|12207|12213|12202|12218|12207|12212|12201|188
1699020000000|2023-11-03 14:00:00|12218|12206|12216|12205|12222|12210|12214|12203|864
1699020300000|2023-11-03 14:05:00|12217|12206|12203|12192|12218|12207|12202|12191|965
1699020600000|2023-11-03 14:10:00|12204|12193|12191|12180|12208|12196|12191|12180|554
1699020900000|2023-11-03 14:15:00|12190|12179|12207|12196|12207|12196|12189|12178|1094
1699021200000|2023-11-03 14:20:00|12206|12195|12217|12206|12219|12208|12205|12194|1478
1699021500000|2023-11-03 14:25:00|12218|12207|12211|12200|12219|12208|12200|12189|812
1699021800000|2023-11-03 14:30:00|12210|12199|12205|12194|12213|12202|12204|12193|531
1699022100000|2023-11-03 14:35:00|12206|12195|12205|12193|12207|12196|12199|12188|345
1699022400000|2023-11-03 14:40:00|12206|12194|12201|12190|12207|12196|12200|12188|300
1699022700000|2023-11-03 14:45:00|12202|12191|12204|12193|12206|12195|12201|12189|205
1699023000000|2023-11-03 14:50:00|12205|12194|12197|12186|12205|12194|12192|12181|242
1699023300000|2023-11-03 14:55:00|12198|12187|12210|12198|12210|12199|12198|12186|201
1699023600000|2023-11-03 15:00:00|12209|12199|12205|12193|12210|12199|12201|12190|193
1699023900000|2023-11-03 15:05:00|12204|12192|12201|12190|12207|12196|12199|12187|288
1699024200000|2023-11-03 15:10:00|12200|12189|12207|12196|12208|12197|12197|12186|195
1699024500000|2023-11-03 15:15:00|12208|12197|12209|12198|12212|12201|12207|12196|246
1699024800000|2023-11-03 15:20:00|12210|12199|12213|12202|12215|12204|12209|12198|226
1699025100000|2023-11-03 15:25:00|12212|12201|12210|12199|12214|12203|12209|12198|132
1699025400000|2023-11-03 15:30:00|12211|12200|12219|12207|12220|12209|12211|12199|572
1699025700000|2023-11-03 15:35:00|12218|12208|12218|12207|12220|12209|12217|12206|215
1699026000000|2023-11-03 15:40:00|12219|12208|12221|12210|12221|12210|12217|12206|233
1699026300000|2023-11-03 15:45:00|12220|12209|12217|12206|12221|12210|12216|12205|228
1699026600000|2023-11-03 15:50:00|12218|12207|12221|12210|12224|12213|12218|12207|330
1699026900000|2023-11-03 15:55:00|12222|12211|12218|12207|12223|12212|12218|12206|237
1699027200000|2023-11-03 16:00:00|12219|12208|12217|12206|12221|12210|12216|12205|187
1699027500000|2023-11-03 16:05:00|12216|12205|12220|12208|12220|12209|12216|12205|310
1699027800000|2023-11-03 16:10:00|12219|12207|12222|12211|12223|12212|12218|12207|177
1699028100000|2023-11-03 16:15:00|12221|12210|12215|12203|12224|12213|12214|12203|950
1699028400000|2023-11-03 16:20:00|12214|12204|12208|12197|12215|12204|12208|12197|1231
1699028700000|2023-11-03 16:25:00|12207|12196|12209|12198|12211|12200|12205|12194|496
1699029000000|2023-11-03 16:30:00|12208|12197|12210|12199|12210|12199|12204|12193|89
1699029300000|2023-11-03 16:35:00|12211|12200|12210|12198|12215|12204|12209|12198|717
1699029600000|2023-11-03 16:40:00|12209|12199|12215|12204|12216|12204|12208|12197|92
1699029900000|2023-11-03 16:45:00|12214|12203|12217|12206|12220|12209|12213|12202|291
1699030200000|2023-11-03 16:50:00|12216|12205|12215|12204|12218|12207|12214|12203|75
1699030500000|2023-11-03 16:55:00|12216|12205|12216|12204|12217|12205|12214|12203|168
1699030800000|2023-11-03 17:00:00|12215|12203|12213|12202|12216|12205|12209|12198|109
1699031100000|2023-11-03 17:05:00|12212|12201|12210|12198|12213|12201|12209|12198|32
1699031400000|2023-11-03 17:10:00|12209|12197|12211|12199|12213|12202|12209|12197|338
1699031700000|2023-11-03 17:15:00|12210|12200|12209|12198|12211|12200|12207|12196|131
1699032000000|2023-11-03 17:20:00|12208|12197|12204|12193|12209|12198|12203|12191|89
1699032300000|2023-11-03 17:25:00|12205|12192|12206|12194|12207|12196|12200|12189|145
1699032600000|2023-11-03 17:30:00|12207|12195|12208|12197|12208|12197|12205|12194|43
1699032900000|2023-11-03 17:35:00|12207|12196|12208|12197|12208|12197|12206|12195|55
1699033200000|2023-11-03 17:40:00|12207|12196|12208|12197|12209|12198|12207|12196|65
1699033500000|2023-11-03 17:45:00|12209|12198|12209|12198|12210|12199|12208|12197|62
1699033800000|2023-11-03 17:50:00|12210|12199|12214|12203|12214|12203|12209|12199|82
1699034100000|2023-11-03 17:55:00|12215|12202|12216|12205|12216|12205|12214|12202|135
1699034400000|2023-11-03 18:00:00|12217|12206|12216|12205|12217|12206|12214|12203|133
1699034700000|2023-11-03 18:05:00|12215|12204|12216|12205|12217|12206|12214|12202|128
1699035000000|2023-11-03 18:10:00|12215|12204|12218|12207|12218|12207|12215|12203|138
1699035300000|2023-11-03 18:15:00|12219|12208|12218|12206|12219|12208|12216|12205|103
1699035600000|2023-11-03 18:20:00|12217|12207|12216|12205|12219|12208|12216|12204|54
1699035900000|2023-11-03 18:25:00|12217|12206|12219|12207|12219|12207|12216|12205|34
1699036200000|2023-11-03 18:30:00|12218|12206|12218|12207|12219|12208|12217|12206|105
1699036500000|2023-11-03 18:35:00|12217|12206|12215|12204|12218|12207|12214|12203|36
1699036800000|2023-11-03 18:40:00|12216|12205|12219|12208|12220|12209|12216|12205|232
1699037100000|2023-11-03 18:45:00|12218|12207|12218|12207|12219|12208|12215|12204|137
1699037400000|2023-11-03 18:50:00|12217|12206|12217|12205|12218|12207|12216|12204|120
1699037700000|2023-11-03 18:55:00|12216|12206|12218|12206|12218|12206|12216|12205|22
1699038000000|2023-11-03 19:00:00|12217|12205|12216|12205|12217|12205|12215|12204|57
1699038300000|2023-11-03 19:05:00|12217|12206|12214|12202|12217|12206|12214|12202|28
1699038600000|2023-11-03 19:10:00|12213|12203|12214|12202|12214|12203|12212|12201|63
1699038900000|2023-11-03 19:15:00|12213|12201|12211|12200|12213|12202|12211|12200|55
1699039200000|2023-11-03 19:20:00|12212|12201|12210|12199|12212|12201|12210|12199|80
1699039500000|2023-11-03 19:25:00|12209|12198|12212|12200|12212|12200|12209|12198|68
1699039800000|2023-11-03 19:30:00|12211|12199|12213|12201|12213|12202|12210|12199|102
1699040100000|2023-11-03 19:35:00|12212|12203|12215|12203|12215|12204|12212|12203|115
1699040400000|2023-11-03 19:40:00|12214|12203.5|12213.5|12203.5|12215|12203.5|12213.5|12203.5|60
1699040700000|2023-11-03 19:45:00|12213|12203|12213.5|12203.5|12213.5|12203.5|12212.5|12202.5|186
1699041000000|2023-11-03 19:50:00|12213|12203|12212.5|12202.5|12213.5|12203.5|12210.5|12200.5|285
1699041300000|2023-11-03 19:55:00|12212|12202|12212|12202|12212.5|12202.5|12206.5|12196.5|320
1699041600000|2023-11-03 20:00:00|12211.5|12201.5|12209|12199|12212.5|12202.5|12209|12199|117
1699041900000|2023-11-03 20:05:00|12208.5|12198.5|12207.5|12197.5|12210|12200|12207.5|12197.5|96
1699042200000|2023-11-03 20:10:00|12207|12197|12209|12199|12209.5|12199.5|12206.5|12196.5|101
1699042500000|2023-11-03 20:15:00|12208.5|12198.5|12210|12200|12210|12200|12207.5|12197.5|22
1699042800000|2023-11-03 20:20:00|12209.5|12199.5|12210|12200|12210|12200|12209|12199|23
1699043100000|2023-11-03 20:25:00|12210.5|12200.5|12211|12201|12211|12201|12210.5|12200.5|15
1699043400000|2023-11-03 20:30:00|12212|12202|12213|12203|12213|12203|12212|12202|52
1699043700000|2023-11-03 20:35:00|12212|12202|12212|12202|12212|12202|12212|12202|33
1699044000000|2023-11-03 20:40:00|12213|12203|12214|12204|12215|12205|12213|12203|89
1699044300000|2023-11-03 20:45:00|||||||||20
1699044600000|2023-11-03 20:50:00|12213.5|12203.5|12214.5|12204.5|12215|12205|12213|12203|38
1699044900000|2023-11-03 20:55:00|12215|12205|12215.5|12205.5|12217|12207|12215|12205|40
1699225200000|2023-11-05 23:00:00|12226.1|12202.1|12223.8|12199.8|12226.1|12202.1|12220.6|12196.6|0
1699225500000|2023-11-05 23:05:00|12223.4|12199.4|12214|12190|12223.8|12199.8|12211.2|12187.2|0
1699225800000|2023-11-05 23:10:00|12213.6|12189.6|12212.9|12188.9|12214.9|12190.9|12212.6|12188.6|0
1699226100000|2023-11-05 23:15:00|12213.1|12189.1|12212.4|12188.4|12213.8|12189.8|12211.5|12187.5|0
1699226400000|2023-11-05 23:20:00|12212.8|12188.8|12228|12204|12230.4|12206.4|12211.9|12187.9|0
1699226700000|2023-11-05 23:25:00|12227.6|12203.6|12226.7|12202.7|12228.5|12204.5|12226.2|12202.2|0
1699227000000|2023-11-05 23:30:00|12227.1|12203.1|12226.7|12202.7|12228.1|12204.1|12226.5|12202.5|0
1699227300000|2023-11-05 23:35:00|12226.9|12202.9|12226.4|12202.4|12228.2|12204.2|12225.7|12201.7|0
1699227600000|2023-11-05 23:40:00|12226.6|12202.6|12224.8|12200.8|12226.6|12202.6|12224.3|12200.3|0
1699227900000|2023-11-05 23:45:00|12224.3|12200.3|12226|12202|12227.5|12203.5|12223.4|12199.4|0
1699228200000|2023-11-05 23:50:00|12226.4|12202.4|12226.5|12202.5|12227.9|12203.9|12226|12202|0
1699228500000|2023-11-05 23:55:00|12226.9|12202.9|12226.6|12202.6|12227.1|12203.1|12225.6|12201.6|0
1699228800000|2023-11-06 00:00:00|12226.2|12202.2|12223.4|12199.4|12227.1|12203.1|12222.9|12198.9|0
1699229100000|2023-11-06 00:05:00|12223.6|12199.6|12223.4|12199.4|12224.8|12200.8|12222.4|12198.4|0
1699229400000|2023-11-06 00:10:00|12223.8|12199.8|12223.7|12199.7|12225.8|12201.8|12222.6|12198.6|0
1699229700000|2023-11-06 00:15:00|12223.3|12199.3|12222.5|12198.5|12223.3|12199.3|12221.2|12197.2|0
1699230000000|2023-11-06 00:20:00|12222.7|12198.7|12221.7|12197.7|12223.9|12199.9|12221.2|12197.2|0
1699230300000|2023-11-06 00:25:00|12221.4|12197.4|12220.4|12196.4|12221.7|12197.7|12219.2|12195.2|0
1699230600000|2023-11-06 00:30:00|12220.6|12196.6|12219.7|12195.7|12221.4|12197.4|12219.2|12195.2|0
1699230900000|2023-11-06 00:35:00|12219.6|12195.6|12220.6|12196.6|12221|12197|12219.2|12195.2|0
1699231200000|2023-11-06 00:40:00|12220.4|12196.4|12220.6|12196.6|12221|12197|12220|12196|0
1699231500000|2023-11-06 00:45:00|12220.8|12196.8|12220.6|12196.6|12221|12197|12218.8|12194.8|0
1699231800000|2023-11-06 00:50:00|12220.8|12196.8|12220.6|12196.6|12221|12197|12220.2|12196.2|0
1699232100000|2023-11-06 00:55:00|12221|12197|12241|12217|12241.9|12217.9|12221|12197|0
1699232400000|2023-11-06 01:00:00|12232.5|12222.5|12262|12252|12266|12256|12232.5|12222.5|4780
1699232700000|2023-11-06 01:05:00|12261|12251|12235|12225|12261|12251|12234|12224|2549
1699233000000|2023-11-06 01:10:00|12236|12226|12246|12236|12246|12236|12225|12215|1578
1699233300000|2023-11-06 01:15:00|12246.5|12236.5|12244|12234|12251|12241|12214|12204|4354
1699233600000|2023-11-06 01:20:00|12243.5|12233.5|12242|12232|12244|12234|12223|12213|1696
1699233900000|2023-11-06 01:25:00|12241.5|12231.5|12216|12206|12242.5|12232.5|12216|12206|2848
1699234200000|2023-11-06 01:30:00|12216.5|12206.5|12217|12207|12239|12229|12197.5|12187.5|15485
1699234500000|2023-11-06 01:35:00|12217.5|12207.5|12230.5|12220.5|12230.5|12220.5|12199|12189|7885
1699234800000|2023-11-06 01:40:00|12232|12222|12176.5|12166.5|12235.5|12225.5|12166.5|12156.5|6513
1699235100000|2023-11-06 01:45:00|12176|12166|12195.5|12185.5|12208|12198|12166|12156|5702
1699235400000|2023-11-06 01:50:00|12196|12186|12206|12196|12207|12197|12173|12163|3298
1699235700000|2023-11-06 01:55:00|12206.5|12196.5|12202.5|12192.5|12209|12199|12194.5|12184.5|2435
1699236000000|2023-11-06 02:00:00|12202|12192|12208|12198|12222.5|12212.5|12196|12186|4290
1699236300000|2023-11-06 02:05:00|12207|12197|12198|12188|12207|12197|12184.5|12174.5|3003
1699236600000|2023-11-06 02:10:00|12197|12187|12196|12186|12210.5|12200.5|12193|12183|2721
1699236900000|2023-11-06 02:15:00|12197|12187|12197|12187|12223|12213|12195.5|12185.5|2397
1699237200000|2023-11-06 02:20:00|12197.5|12187.5|12198|12188|12206.5|12196.5|12191|12181|2021
1699237500000|2023-11-06 02:25:00|12197.5|12187.5|12219|12209|12222.5|12212.5|12196|12186|2290
1699237800000|2023-11-06 02:30:00|12220|12210|12207|12197|12224|12214|12207|12197|1985
1699238100000|2023-11-06 02:35:00|12207.5|12197.5|12236|12226|12238|12228|12207.5|12197.5|2928
1699238400000|2023-11-06 02:40:00|12235.5|12225.5|12250.5|12240.5|12259|12249|12232|12222|3175
1699238700000|2023-11-06 02:45:00|12250|12240|12212.5|12202.5|12250.5|12240.5|12210.5|12200.5|2298
1699239000000|2023-11-06 02:50:00|12213.5|12203.5|12221.5|12211.5|12225.5|12215.5|12210.5|12200.5|1243
1699239300000|2023-11-06 02:55:00|12222.5|12212.5|12219.5|12209.5|12231.5|12221.5|12218.5|12208.5|1247
1699239600000|2023-11-06 03:00:00|12218.5|12208.5|12231.5|12221.5|12231.5|12221.5|12214.5|12204.5|1126
1699239900000|2023-11-06 03:05:00|12232.5|12222.5|12237.5|12227.5|12238.5|12228.5|12216.5|12206.5|1934
1699240200000|2023-11-06 03:10:00|12238.5|12228.5|12235.5|12225.5|12247.5|12237.5|12231.5|12221.5|2298
1699240500000|2023-11-06 03:15:00|12236.5|12226.5|12227.5|12217.5|12246.5|12236.5|12225.5|12215.5|2262
1699240800000|2023-11-06 03:20:00|12229.5|12219.5|12249.5|12239.5|12249.5|12239.5|12229.5|12219.5|1823
1699241100000|2023-11-06 03:25:00|12250.5|12240.5|12245.5|12235.5|12251.5|12241.5|12241.5|12231.5|1989
1699241400000|2023-11-06 03:30:00|12246.5|12236.5|12260.5|12250.5|12260.5|12250.5|12246.5|12236.5|1784
1699241700000|2023-11-06 03:35:00|12261.5|12251.5|12262.5|12252.5|12268.5|12258.5|12258.5|12248.5|1851
1699242000000|2023-11-06 03:40:00|12263.5|12253.5|12255.5|12245.5|12264.5|12254.5|12251.5|12241.5|736
1699242300000|2023-11-06 03:45:00|12256.5|12246.5|12261.5|12251.5|12263.5|12253.5|12255.5|12245.5|429
1699242600000|2023-11-06 03:50:00|12260.5|12250.5|12258.5|12248.5|12261.5|12251.5|12256.5|12246.5|264
1699242900000|2023-11-06 03:55:00|12259.5|12249.5|12257.5|12247.5|12260.5|12250.5|12257.5|12247.5|268
1699243200000|2023-11-06 04:00:00|12258.5|12248.5|12262.5|12252.5|12262.5|12252.5|12256.5|12246.5|255
1699243500000|2023-11-06 04:05:00|12261.5|12251.5|12262.5|12252.5|12264.5|12254.5|12260.5|12250.5|297
1699243800000|2023-11-06 04:10:00|12261.5|12251.5|12259.5|12249.5|12262.5|12252.5|12259.5|12249.5|160
1699244100000|2023-11-06 04:15:00|12258.5|12248.5|12256.5|12246.5|12259.5|12249.5|12255.5|12245.5|289
1699244400000|2023-11-06 04:20:00|12257.5|12247.5|12256.5|12246.5|12257.5|12247.5|12254.5|12244.5|205
1699244700000|2023-11-06 04:25:00|12257.5|12247.5|12259.5|12249.5|12260.5|12250.5|12256.5|12246.5|240
1699245000000|2023-11-06 04:30:00|12260.5|12250.5|12256.5|12246.5|12260.5|12250.5|12256.5|12246.5|205
1699245300000|2023-11-06 04:35:00|12257.5|12247.5|12258.5|12248.5|12260.5|12250.5|12256.5|12246.5|258
1699245600000|2023-11-06 04:40:00|12259.5|12249.5|12259.5|12249.5|12261.5|12251.5|12257.5|12247.5|278
1699245900000|2023-11-06 04:45:00|12260.5|12250.5|12256.5|12246.5|12260.5|12250.5|12256.5|12246.5|240
1699246200000|2023-11-06 04:50:00|12255.5|12245.5|12254.5|12244.5|12257.5|12247.5|12254.5|12244.5|254
1699246500000|2023-11-06 04:55:00|12255.5|12245.5|12251.5|12241.5|12258.5|12248.5|12251.5|12241.5|748
1699246800000|2023-11-06 05:00:00|12248.5|12238.5|12220.5|12210.5|12251.5|12241.5|12216.5|12206.5|5257
1699247100000|2023-11-06 05:05:00|12221.5|12211.5|12241.5|12231.5|12243.5|12233.5|12221.5|12211.5|2135
1699247400000|2023-11-06 05:10:00|12242.5|12232.5|12239.5|12229.5|12249.5|12239.5|12228.5|12218.5|1349
1699247700000|2023-11-06 05:15:00|12240.5|12230.5|12224.5|12214.5|12250.5|12240.5|12224.5|12214.5|1526
1699248000000|2023-11-06 05:20:00|12225.5|12215.5|12217.5|12207.5|12230.5|12220.5|12216.5|12206.5|1103
1699248300000|2023-11-06 05:25:00|12218.5|12208.5|12215.5|12205.5|12221.5|12211.5|12208.5|12198.5|1788
1699248600000|2023-11-06 05:30:00|12214.5|12204.5|12211.5|12201.5|12215.5|12205.5|12196.5|12186.5|2475
1699248900000|2023-11-06 05:35:00|12209.5|12199.5|12220.5|12210.5|12222.5|12212.5|12209.5|12199.5|1503
1699249200000|2023-11-06 05:40:00|12221.5|12211.5|12216.5|12206.5|12223.5|12213.5|12213.5|12203.5|1468
1699249500000|2023-11-06 05:45:00|12215.5|12205.5|12222.5|12212.5|12227.5|12217.5|12213.5|12203.5|1113
1699249800000|2023-11-06 05:50:00|12223.5|12213.5|12220.5|12210.5|12223.5|12213.5|12218.5|12208.5|1322
1699250100000|2023-11-06 05:55:00|12221.5|12211.5|12220.5|12210.5|12229.5|12219.5|12220.5|12210.5|1479
1699250400000|2023-11-06 06:00:00|12221.5|12211.5|12236.5|12226.5|12237.5|12227.5|12217.5|12207.5|1373
1699250700000|2023-11-06 06:05:00|12237.5|12227.5|12235.5|12225.5|12240.5|12230.5|12232.5|12222.5|1040
1699251000000|2023-11-06 06:10:00|12236.5|12226.5|12232.5|12222.5|12238.5|12228.5|12230.5|12220.5|1117
1699251300000|2023-11-06 06:15:00|12231.5|12221.5|12224.5|12214.5|12232.5|12222.5|12224.5|12214.5|2017
1699251600000|2023-11-06 06:20:00|12223.5|12213.5|12222.5|12212.5|12229.5|12219.5|12220.5|12210.5|1487
1699251900000|2023-11-06 06:25:00|12223.5|12213.5|12218.5|12208.5|12227.5|12217.5|12218.5|12208.5|1264
1699252200000|2023-11-06 06:30:00|12219.5|12209.5|12234.5|12224.5|12234.5|12224.5|12218.5|12208.5|2355
1699252500000|2023-11-06 06:35:00|12235.5|12225.5|12234.5|12224.5|12236.5|12226.5|12225.5|12215.5|2444
1699252800000|2023-11-06 06:40:00|12233.5|12223.5|12229.5|12219.5|12234.5|12224.5|12224.5|12214.5|3008
1699253100000|2023-11-06 06:45:00|12228.5|12218.5|12232.5|12222.5|12236.5|12226.5|12228.5|12218.5|2516
1699253400000|2023-11-06 06:50:00|12231.5|12221.5|12235.5|12225.5|12236.5|12226.5|12230.5|12220.5|1780
1699253700000|2023-11-06 06:55:00|12234.5|12224.5|12238.5|12228.5|12243.5|12233.5|12233.5|12223.5|5546
1699254000000|2023-11-06 07:00:00|12237.5|12227.5|12234.5|12224.5|12237.5|12227.5|12227.5|12217.5|1882
1699254300000|2023-11-06 07:05:00|12235.5|12225.5|12232.5|12222.5|12240.5|12230.5|12229.5|12219.5|621
1699254600000|2023-11-06 07:10:00|12233.5|12223.5|12235.5|12225.5|12239.5|12229.5|12231.5|12221.5|607
1699254900000|2023-11-06 07:15:00|12236.5|12226.5|12243.5|12233.5|12243.5|12233.5|12235.5|12225.5|324
1699255200000|2023-11-06 07:20:00|12242.5|12232.5|12245.5|12235.5|12246.5|12236.5|12241.5|12231.5|262
1699255500000|2023-11-06 07:25:00|12244.5|12234.5|12244.5|12234.5|12246.5|12236.5|12242.5|12232.5|259
1699255800000|2023-11-06 07:30:00|12243.5|12233.5|12244.5|12234.5|12245.5|12235.5|12238.5|12228.5|436
1699256100000|2023-11-06 07:35:00|12243.5|12233.5|12249.5|12239.5|12249.5|12239.5|12243.5|12233.5|329
1699256400000|2023-11-06 07:40:00|12250.5|12240.5|12251.5|12241.5|12251.5|12241.5|12247.5|12237.5|480
1699256700000|2023-11-06 07:45:00|12249.5|12239.5|12249.5|12239.5|12253.5|12243.5|12249.5|12239.5|928
1699257000000|2023-11-06 07:50:00|12248.5|12238.5|12247.5|12237.5|12250.5|12240.5|12246.5|12236.5|584
1699257300000|2023-11-06 07:55:00|12248.5|12238.5|12241.5|12231.5|12248.5|12238.5|12240.5|12230.5|752
1699257600000|2023-11-06 08:00:00|12242.5|12230.5|12248.5|12237.5|12249.5|12238.5|12241.5|12229.5|384
1699257900000|2023-11-06 08:05:00|12249.5|12238.5|12255.5|12244.5|12255.5|12244.5|12248.5|12237.5|469
1699258200000|2023-11-06 08:10:00|12254.5|12243.5|12257.5|12245.5|12257.5|12245.5|12252.5|12241.5|708
1699258500000|2023-11-06 08:15:00|12258.5|12246.5|12257.5|12246.5|12259.5|12248.5|12256.5|12245.5|538
1699258800000|2023-11-06 08:20:00|12256.5|12245.5|12252.5|12241.5|12256.5|12245.5|12249.5|12238.5|487
1699259100000|2023-11-06 08:25:00|12253.5|12242.5|12247.5|12234.5|12254.5|12242.5|12245.5|12234.5|648
1699259400000|2023-11-06 08:30:00|12254.9|12230.9|12256.7|12232.7|12256.9|12232.9|12253.9|12229.9|0
1699259700000|2023-11-06 08:35:00|12256.5|12232.5|12256.2|12232.2|12257.6|12233.6|12254.9|12230.9|855
1699260000000|2023-11-06 08:40:00|12256.3|12232.3|12258.5|12234.5|12260|12236|12256.2|12232.2|0
1699260300000|2023-11-06 08:45:00|12258.7|12234.7|12257.1|12233.1|12258.9|12234.9|12255.4|12231.4|0
1699260600000|2023-11-06 08:50:00|12257.3|12233.3|12258.7|12234.7|12259.1|12235.1|12255.6|12231.6|0
1699260900000|2023-11-06 08:55:00|12258.5|12234.5|12257.8|12233.8|12263.2|12239.2|12256.6|12232.6|0
1699261200000|2023-11-06 09:00:00|12261.5|12249.5|12261.5|12250.5|12262.5|12251.5|12255.5|12242.5|321
1699261500000|2023-11-06 09:05:00|12262.5|12251.5|12262.5|12251.5|12264.5|12253.5|12262.5|12251.5|117
1699261800000|2023-11-06 09:10:00|12263.5|12253.5|12267.5|12256.5|12267.5|12256.5|12263.5|12253.5|75
1699262100000|2023-11-06 09:15:00|12268.5|12257.5|12264.5|12252.5|12271.5|12260.5|12264.5|12252.5|651
1699262400000|2023-11-06 09:20:00|12263.5|12251.5|12259.5|12248.5|12263.5|12252.5|12254.5|12243.5|250
1699262700000|2023-11-06 09:25:00|12258.5|12247.5|12259.5|12248.5|12260.5|12248.5|12255.5|12244.5|223
1699263000000|2023-11-06 09:30:00|12258.5|12247.5|12257.5|12246.5|12259.5|12248.5|12257.5|12246.5|112
1699263300000|2023-11-06 09:35:00|12258.5|12247.5|12250.5|12239.5|12258.5|12247.5|12247.5|12236.5|439
1699263600000|2023-11-06 09:40:00|12251.5|12240.5|12252.5|12241.5|12255.5|12244.5|12250.5|12239.5|174
1699263900000|2023-11-06 09:45:00|12251.5|12240.5|12248.5|12237.5|12251.5|12240.5|12247.5|12236.5|131
1699264200000|2023-11-06 09:50:00|12247.5|12236.5|12255.5|12244.5|12256.5|12245.5|12242.5|12231.5|397
1699264500000|2023-11-06 09:55:00|12256.5|12245.5|12255.5|12244.5|12256.5|12245.5|12253.5|12242.5|62
1699264800000|2023-11-06 10:00:00|12256.5|12243.5|12255.5|12244.5|12258.5|12247.5|12255.5|12243.5|54
1699265100000|2023-11-06 10:05:00|12256.5|12245.5|12259.5|12247.5|12259.5|12248.5|12255.5|12243.5|97
1699265400000|2023-11-06 10:10:00|12260.5|12249.5|12258.5|12247.5|12262.5|12251.5|12258.5|12247.5|151
1699265700000|2023-11-06 10:15:00|12259.5|12246.5|12262.5|12251.5|12265.5|12253.5|12259.5|12246.5|199
1699266000000|2023-11-06 10:20:00|12263.5|12252.5|12261.5|12249.5|12263.5|12252.5|12257.5|12246.5|87
1699266300000|2023-11-06 10:25:00|12260.5|12250.5|12259.5|12248.5|12260.5|12250.5|12256.5|12245.5|67
1699266600000|2023-11-06 10:30:00|12258.5|12247.5|12253.5|12242.5|12260.5|12249.5|12251.5|12239.5|141
1699266900000|2023-11-06 10:35:00|12252.5|12241.5|12251.5|12239.5|12252.5|12241.5|12249.5|12238.5|69
1699267200000|2023-11-06 10:40:00|12252.5|12240.5|12249.5|12238.5|12255.5|12244.5|12247.5|12236.5|145
1699267500000|2023-11-06 10:45:00|12248.5|12237.5|12247.5|12236.5|12249.5|12238.5|12246.5|12235.5|42
1699267800000|2023-11-06 10:50:00|12246.5|12235.5|12250.5|12239.5|12252.5|12241.5|12246.5|12235.5|78
1699268100000|2023-11-06 10:55:00|12249.5|12238.5|12252.5|12241.5|12252.5|12241.5|12249.5|12238.5|50
1699268400000|2023-11-06 11:00:00|12251.5|12240.5|12250.5|12239.5|12251.5|12240.5|12249.5|12238.5|45
1699268700000|2023-11-06 11:05:00|12251.5|12240.5|12247.5|12236.5|12251.5|12240.5|12245.5|12234.5|66
1699269000000|2023-11-06 11:10:00|12246.5|12235.5|12247.5|12236.5|12247.5|12236.5|12244.5|12233.5|68
1699269300000|2023-11-06 11:15:00|12248.5|12237.5|12249.5|12238.5|12254.5|12242.5|12247.5|12236.5|124
1699269600000|2023-11-06 11:20:00|12250.5|12237.5|12246.5|12235.5|12250.5|12239.5|12246.5|12235.5|73
1699269900000|2023-11-06 11:25:00|12247.5|12236.5|12245.5|12234.5|12248.5|12237.5|12245.5|12234.5|51
1699270200000|2023-11-06 11:30:00|12244.5|12233.5|12245.5|12234.5|12247.5|12236.5|12243.5|12232.5|83
1699270500000|2023-11-06 11:35:00|12246.5|12235.5|12243.5|12232.5|12246.5|12235.5|12241.5|12230.5|263
1699270800000|2023-11-06 11:40:00|12242.5|12231.5|12243.5|12232.5|12244.5|12233.5|12241.5|12230.5|131
1699271100000|2023-11-06 11:45:00|12242.5|12231.5|12239.5|12228.5|12243.5|12232.5|12239.5|12228.5|86
1699271400000|2023-11-06 11:50:00|12240.5|12229.5|12238.5|12227.5|12242.5|12231.5|12238.5|12227.5|56
1699271700000|2023-11-06 11:55:00|12239.5|12228.5|12238.5|12227.5|12239.5|12228.5|12237.5|12225.5|62
1699272000000|2023-11-06 12:00:00|12237.5|12226.5|12236.5|12225.5|12239.5|12228.5|12236.5|12225.5|58
1699272300000|2023-11-06 12:05:00|12237.5|12226.5|12235.5|12224.5|12237.5|12226.5|12234.5|12223.5|126
1699272600000|2023-11-06 12:10:00|12236.5|12225.5|12230.5|12219.5|12236.5|12225.5|12230.5|12219.5|136
1699272900000|2023-11-06 12:15:00|12231.5|12220.5|12230.5|12219.5|12232.5|12221.5|12230.5|12219.5|119
1699273200000|2023-11-06 12:20:00|12231.5|12220.5|12230.5|12219.5|12234.5|12223.5|12230.5|12218.5|158
1699273500000|2023-11-06 12:25:00|12231.5|12220.5|12230.5|12218.5|12232.5|12221.5|12230.5|12218.5|58
1699273800000|2023-11-06 12:30:00|12229.5|12219.5|12231.5|12220.5|12232.5|12221.5|12227.5|12216.5|64
1699274100000|2023-11-06 12:35:00|12232.5|12221.5|12236.5|12225.5|12237.5|12225.5|12232.5|12221.5|51
1699274400000|2023-11-06 12:40:00|12237.5|12226.5|12233.5|12222.5|12238.5|12227.5|12233.5|12221.5|155
1699274700000|2023-11-06 12:45:00|12232.5|12221.5|12232.5|12221.5|12233.5|12222.5|12231.5|12220.5|50
1699275000000|2023-11-06 12:50:00|12231.5|12220.5|12231.5|12220.5|12233.5|12222.5|12230.5|12219.5|83
1699275300000|2023-11-06 12:55:00|12230.5|12219.5|12233.5|12221.5|12233.5|12221.5|12229.5|12218.5|146
1699275600000|2023-11-06 13:00:00|12232.5|12222.5|12232.5|12221.5|12233.5|12222.5|12231.5|12220.5|19
1699275900000|2023-11-06 13:05:00|12233.5|12222.5|12230.5|12219.5|12233.5|12222.5|12228.5|12217.5|85
1699276200000|2023-11-06 13:10:00|12229.5|12218.5|12226.5|12215.5|12231.5|12220.5|12226.5|12215.5|82
1699276500000|2023-11-06 13:15:00|12227.5|12216.5|12230.5|12218.5|12230.5|12218.5|12226.5|12215.5|103
1699276800000|2023-11-06 13:20:00|12231.5|12219.5|12228.5|12217.5|12231.5|12220.5|12225.5|12214.5|158
1699277100000|2023-11-06 13:25:00|12227.5|12216.5|12227.5|12216.5|12229.5|12218.5|12226.5|12215.5|70
1699277400000|2023-11-06 13:30:00|12226.5|12215.5|12228.5|12217.5|12229.5|12218.5|12225.5|12214.5|118
1699277700000|2023-11-06 13:35:00|12229.5|12218.5|12231.5|12220.5|12234.5|12223.5|12228.5|12218.5|47
1699278000000|2023-11-06 13:40:00|12230.5|12219.5|12228.5|12217.5|12231.5|12220.5|12227.5|12216.5|60
1699278300000|2023-11-06 13:45:00|12227.5|12216.5|12229.5|12218.5|12229.5|12218.5|12226.5|12215.5|60
1699278600000|2023-11-06 13:50:00|12228.5|12217.5|12229.5|12218.5|12230.5|12219.5|12227.5|12216.5|70
1699278900000|2023-11-06 13:55:00|12228.5|12217.5|12230.5|12219.5|12231.5|12219.5|12227.5|12216.5|83
1699279200000|2023-11-06 14:00:00|12231.5|12220.5|12234.5|12223.5|12235.5|12224.5|12230.5|12219.5|65
1699279500000|2023-11-06 14:05:00|12233.5|12222.5|12232.5|12220.5|12233.5|12222.5|12230.5|12219.5|60
1699279800000|2023-11-06 14:10:00|12231.5|12219.5|12229.5|12218.5|12231.5|12220.5|12229.5|12217.5|81
1699280100000|2023-11-06 14:15:00|12230.5|12219.5|12231.5|12220.5|12233.5|12222.5|12229.5|12218.5|79
1699280400000|2023-11-06 14:20:00|12230.5|12219.5|12231.5|12220.5|12232.5|12221.5|12230.5|12219.5|71
1699280700000|2023-11-06 14:25:00|12232.5|12221.5|12233.5|12222.5|12234.5|12223.5|12230.5|12219.5|153
1699281000000|2023-11-06 14:30:00|12234.5|12223.5|12231.5|12219.5|12235.5|12224.5|12225.5|12214.5|650
1699281300000|2023-11-06 14:35:00|12230.5|12220.5|12235.5|12224.5|12236.5|12225.5|12224.5|12212.5|820
1699281600000|2023-11-06 14:40:00|12234.5|12223.5|12237.5|12226.5|12242.5|12231.5|12232.5|12221.5|953
1699281900000|2023-11-06 14:45:00|12238.5|12227.5|12220.5|12209.5|12239.5|12227.5|12218.5|12207.5|742
1699282200000|2023-11-06 14:50:00|12221.5|12210.5|12228.5|12217.5|12228.5|12217.5|12221.5|12210.5|553
1699282500000|2023-11-06 14:55:00|12227.5|12216.5|12225.5|12214.5|12229.5|12218.5|12223.5|12212.5|453
1699282800000|2023-11-06 15:00:00|12226.5|12215.5|12224.5|12213.5|12230.5|12219.5|12221.5|12210.5|556
1699283100000|2023-11-06 15:05:00|12225.5|12212.5|12219.5|12208.5|12225.5|12214.5|12219.5|12208.5|392
1699283400000|2023-11-06 15:10:00|12218.5|12207.5|12195.5|12184.5|12218.5|12208.5|12195.5|12183.5|1247
1699283700000|2023-11-06 15:15:00|12196.5|12185.5|12207.5|12196.5|12207.5|12196.5|12196.5|12185.5|647
1699284000000|2023-11-06 15:20:00|12208.5|12197.5|12210.5|12199.5|12217.5|12206.5|12206.5|12194.5|411
1699284300000|2023-11-06 15:25:00|12209.5|12198.5|12209.5|12197.5|12211.5|12200.5|12205.5|12194.5|203
1699284600000|2023-11-06 15:30:00|12210.5|12198.5|12206.5|12195.5|12210.5|12198.5|12201.5|12190.5|169
1699284900000|2023-11-06 15:35:00|12205.5|12194.5|12217.5|12206.5|12217.5|12206.5|12201.5|12190.5|156
1699285200000|2023-11-06 15:40:00|12216.5|12205.5|12215.5|12204.5|12219.5|12208.5|12214.5|12203.5|241
1699285500000|2023-11-06 15:45:00|12214.5|12203.5|12216.5|12205.5|12217.5|12206.5|12209.5|12198.5|574
1699285800000|2023-11-06 15:50:00|12217.5|12206.5|12224.5|12213.5|12224.5|12213.5|12217.5|12205.5|479
1699286100000|2023-11-06 15:55:00|12225.5|12214.5|12230.5|12219.5|12230.5|12219.5|12224.5|12212.5|597
1699286400000|2023-11-06 16:00:00|12229.5|12218.5|12229.5|12217.5|12235.5|12224.5|12227.5|12216.5|607
1699286700000|2023-11-06 16:05:00|12230.5|12218.5|12235.5|12224.5|12235.5|12224.5|12228.5|12217.5|260
1699287000000|2023-11-06 16:10:00|12234.5|12223.5|12233.5|12222.5|12236.5|12225.5|12231.5|12220.5|313
1699287300000|2023-11-06 16:15:00|12232.5|12221.5|12235.5|12224.5|12235.5|12224.5|12232.5|12221.5|140
1699287600000|2023-11-06 16:20:00|12234.5|12223.5|12226.5|12215.5|12234.5|12223.5|12223.5|12212.5|263
1699287900000|2023-11-06 16:25:00|12227.5|12216.5|12229.5|12218.5|12231.5|12220.5|12227.5|12216.5|140
1699288200000|2023-11-06 16:30:00|12230.5|12219.5|12230.5|12219.5|12234.5|12223.5|12230.5|12219.5|179
1699288500000|2023-11-06 16:35:00|12231.5|12220.5|12232.5|12221.5|12234.5|12223.5|12229.5|12218.5|144
1699288800000|2023-11-06 16:40:00|12233.5|12220.5|12229.5|12218.5|12233.5|12222.5|12229.5|12218.5|116
1699289100000|2023-11-06 16:45:00|12228.5|12217.5|12230.5|12219.5|12231.5|12220.5|12227.5|12215.5|84
1699289400000|2023-11-06 16:50:00|12231.5|12220.5|12231.5|12220.5|12233.5|12222.5|12230.5|12219.5|177
1699289700000|2023-11-06 16:55:00|12229.5|12218.5|12231.5|12220.5|12233.5|12222.5|12229.5|12218.5|190
1699290000000|2023-11-06 17:00:00|12232.5|12222.5|12227.5|12216.5|12233.5|12222.5|12227.5|12216.5|61
1699290300000|2023-11-06 17:05:00|12228.5|12217.5|12232.5|12221.5|12233.5|12222.5|12227.5|12216.5|58
1699290600000|2023-11-06 17:10:00|12233.5|12222.5|12226.5|12215.5|12233.5|12222.5|12224.5|12213.5|86
1699290900000|2023-11-06 17:15:00|12227.5|12216.5|12228.5|12217.5|12229.5|12218.5|12224.5|12213.5|64
1699291200000|2023-11-06 17:20:00|12227.5|12216.5|12224.5|12213.5|12227.5|12216.5|12222.5|12211.5|65
1699291500000|2023-11-06 17:25:00|12225.5|12214.5|12226.5|12215.5|12228.5|12217.5|12224.5|12213.5|47
1699291800000|2023-11-06 17:30:00|12227.5|12216.5|12226.5|12214.5|12229.5|12218.5|12226.5|12214.5|75
1699292100000|2023-11-06 17:35:00|12225.5|12215.5|12224.5|12213.5|12226.5|12215.5|12221.5|12210.5|44
1699292400000|2023-11-06 17:40:00|12223.5|12212.5|12225.5|12213.5|12225.5|12213.5|12221.5|12209.5|39
1699292700000|2023-11-06 17:45:00|12224.5|12212.5|12221.5|12210.5|12224.5|12213.5|12221.5|12210.5|55
1699293000000|2023-11-06 17:50:00|12220.5|12209.5|12220.5|12209.5|12221.5|12210.5|12217.5|12206.5|74
1699293300000|2023-11-06 17:55:00|12221.5|12210.5|12220.5|12209.5|12222.5|12211.5|12219.5|12208.5|150
1699293600000|2023-11-06 18:00:00|12219.5|12208.5|12216.5|12204.5|12220.5|12209.5|12214.5|12203.5|85
1699293900000|2023-11-06 18:05:00|12217.5|12205.5|12218.5|12206.5|12219.5|12208.5|12215.5|12204.5|146
1699294200000|2023-11-06 18:10:00|12219.5|12207.5|12212.5|12201.5|12219.5|12207.5|12212.5|12201.5|87
1699294500000|2023-11-06 18:15:00|12211.5|12200.5|12208.5|12197.5|12212.5|12201.5|12208.5|12197.5|108
1699294800000|2023-11-06 18:20:00|12207.5|12196.5|12209.5|12198.5|12209.5|12198.5|12204.5|12193.5|128
1699295100000|2023-11-06 18:25:00|12210.5|12199.5|12208.5|12197.5|12210.5|12199.5|12207.5|12196.5|35
1699295400000|2023-11-06 18:30:00|12207.5|12196.5|12209.5|12198.5|12210.5|12198.5|12207.5|12196.5|73
1699295700000|2023-11-06 18:35:00|12210.5|12199.5|12209.5|12198.5|12214.5|12203.5|12209.5|12198.5|349
1699296000000|2023-11-06 18:40:00|12208.5|12197.5|12207.5|12196.5|12208.5|12197.5|12206.5|12195.5|124
1699296300000|2023-11-06 18:45:00|12206.5|12195.5|12207.5|12196.5|12211.5|12200.5|12206.5|12195.5|77
1699296600000|2023-11-06 18:50:00|12206.5|12195.5|12205.5|12194.5|12208.5|12197.5|12204.5|12193.5|169
1699296900000|2023-11-06 18:55:00|12206.5|12195.5|12211.5|12199.5|12211.5|12200.5|12205.5|12194.5|83
1699297200000|2023-11-06 19:00:00|12210.5|12200.5|12212.5|12200.5|12212.5|12201.5|12210.5|12199.5|87
1699297500000|2023-11-06 19:05:00|12211.5|12201.5|12211.5|12200.5|12213.5|12202.5|12211.5|12200.5|46
1699297800000|2023-11-06 19:10:00|12212.5|12201.5|12209.5|12198.5|12212.5|12201.5|12209.5|12198.5|134
1699298100000|2023-11-06 19:15:00|12210.5|12199.5|12211.5|12200.5|12211.5|12200.5|12210.5|12199.5|74
1699298400000|2023-11-06 19:20:00|12210.5|12199.5|12210.5|12199.5|12210.5|12199.5|12210.5|12198.5|60
1699298700000|2023-11-06 19:25:00|12211.5|12200.5|12212.5|12201.5|12212.5|12201.5|12210.5|12199.5|72
1699299000000|2023-11-06 19:30:00|12213.5|12200.5|12212.5|12201.5|12213.5|12202.5|12212.5|12200.5|40
1699299300000|2023-11-06 19:35:00|||||||||22
1699299600000|2023-11-06 19:40:00|12213.5|12202.5|12215|12205|12215.5|12205|12213.5|12202.5|106
1699299900000|2023-11-06 19:45:00|12215.5|12205.5|12216|12206|12217|12207|12215.5|12205.5|128
1699300200000|2023-11-06 19:50:00|12216.5|12206.5|12217|12207|12217|12207|12215|12205|148
1699300500000|2023-11-06 19:55:00|12217.5|12207.5|12218|12208|12219|12209|12217.5|12207.5|35
1699300800000|2023-11-06 20:00:00|12217|12207|12218|12208|12218|12208|12216|12206|61
1699301100000|2023-11-06 20:05:00|12219|12209|12219|12209|12220|12210|12219|12209|56
1699301400000|2023-11-06 20:10:00|12220|12210|12220|12210|12220|12210|12219.5|12209.5|28
1699301700000|2023-11-06 20:15:00|12219.5|12209.5|12219|12209|12219.5|12209.5|12218.5|12208.5|56
1699302000000|2023-11-06 20:20:00|12219.5|12209.5|12220|12210|12220.5|12210.5|12219.5|12209.5|36
1699302300000|2023-11-06 20:25:00|12219|12209|12219|12209|12220|12210|12219|12209|47
1699302600000|2023-11-06 20:30:00|12218.5|12208.5|12218|12208|12218.5|12208.5|12218|12208|39
1699302900000|2023-11-06 20:35:00|||||||||40
1699303200000|2023-11-06 20:40:00|12217.5|12207.5|12216.5|12206.5|12217.5|12207.5|12216|12206|77
1699303500000|2023-11-06 20:45:00|12216|12206|12216|12206|12216|12206|12216|12206|32
1699303800000|2023-11-06 20:50:00|12217|12207|12217|12207|12217.5|12207.5|12217|12207|46
1699304100000|2023-11-06 20:55:00|12216|12206|12214|12204|12216|12206|12214|12204|88
1699304400000|2023-11-06 21:00:00|12213.5|12203.5|12212|12202|12215|12205|12212|12202|65
1699304700000|2023-11-06 21:05:00|12211.5|12201.5|12211|12201|12211.5|12201.5|12210.5|12200.5|15
1699305000000|2023-11-06 21:10:00|12210.5|12200.5|12210.5|12200.5|12211|12201|12210|12200|36
1699305300000|2023-11-06 21:15:00|12217.5|12193.5|12217.1|12193.1|12218|12194|12216.6|12192.6|0
1699305600000|2023-11-06 21:20:00|12216.6|12192.6|12214.7|12190.7|12216.6|12192.6|12214.3|12190.3|0
1699305900000|2023-11-06 21:25:00|12214.3|12190.3|12214.3|12190.3|12215.2|12191.2|12214.3|12190.3|0
1699306200000|2023-11-06 21:30:00|12214.7|12190.7|12214.7|12190.7|12214.7|12190.7|12214.7|12190.7|0
1699306500000|2023-11-06 21:35:00|12214.6|12190.6|12214.1|12190.1|12214.6|12190.6|12214.1|12190.1|0
1699306800000|2023-11-06 21:40:00|12214.3|12190.3|12215.8|12191.8|12215.8|12191.8|12214.3|12190.3|0
1699307100000|2023-11-06 21:45:00|12215.4|12191.4|12214.9|12190.9|12215.4|12191.4|12214.9|12190.9|0
1699307400000|2023-11-06 21:50:00|12214.7|12190.7|12214.9|12190.9|12215.1|12191.1|12214.5|12190.5|0
1699307700000|2023-11-06 21:55:00|12214.5|12190.5|12213.8|12189.8|12215.1|12191.1|12213.5|12189.5|0
1699308000000|2023-11-06 22:00:00|12213.9|12189.9|12214.6|12190.6|12214.7|12190.7|12213.9|12189.9|0
1699308300000|2023-11-06 22:05:00|12214.5|12190.5|12214.6|12190.6|12214.7|12190.7|12214.5|12190.5|0
1699308600000|2023-11-06 22:10:00|12214.5|12190.5|12214.6|12190.6|12214.6|12190.6|12214.5|12190.5|0
1699308900000|2023-11-06 22:15:00|12214.4|12190.4|12214.8|12190.8|12214.8|12190.8|12214.4|12190.4|0
1699309200000|2023-11-06 22:20:00|12215|12191|12215|12191|12215.4|12191.4|12214.4|12190.4|0
1699309500000|2023-11-06 22:25:00|12214.6|12190.6|12214.6|12190.6|12214.6|12190.6|12214.5|12190.5|0
1699309800000|2023-11-06 22:30:00|12214.5|12190.5|12214.7|12190.7|12215|12191|12214.4|12190.4|0
1699310100000|2023-11-06 22:35:00|12214.9|12190.9|12214.5|12190.5|12214.9|12190.9|12214.4|12190.4|0
1699310400000|2023-11-06 22:40:00|12214.4|12190.4|12214.4|12190.4|12214.5|12190.5|12214.4|12190.4|0
1699310700000|2023-11-06 22:45:00|12214.3|12190.3|12214.3|12190.3|12214.3|12190.3|12214.3|12190.3|0
1699311000000|2023-11-06 22:50:00|12214.4|12190.4|12214.2|12190.2|12214.5|12190.5|12214.2|12190.2|0
1699311300000|2023-11-06 22:55:00|12214.3|12190.3|12214.2|12190.2|12214.4|12190.4|12213.9|12189.9|0
1699311600000|2023-11-06 23:00:00|12212.3|12188.3|12211.5|12187.5|12213.1|12189.1|12209.9|12185.9|0
1699311900000|2023-11-06 23:05:00|12212|12188|12210.4|12186.4|12212|12188|12209.5|12185.5|0
1699312200000|2023-11-06 23:10:00|12210.6|12186.6|12208.9|12184.9|12211.6|12187.6|12208.9|12184.9|0
1699312500000|2023-11-06 23:15:00|12209.1|12185.1|12207.5|12183.5|12209.3|12185.3|12207.5|12183.5|0
1699312800000|2023-11-06 23:20:00|12207.7|12183.7|12207|12183|12207.9|12183.9|12205.2|12181.2|0
1699313100000|2023-11-06 23:25:00|12206.8|12182.8|12207|12183|12207.5|12183.5|12206.6|12182.6|0
1699313400000|2023-11-06 23:30:00|12207.4|12183.4|12207|12183|12207.5|12183.5|12206.6|12182.6|0
1699313700000|2023-11-06 23:35:00|12206.8|12182.8|12204.7|12180.7|12206.8|12182.8|12204.7|12180.7|0
1699314000000|2023-11-06 23:40:00|12204.9|12180.9|12206.1|12182.1|12206.6|12182.6|12204.7|12180.7|0
1699314300000|2023-11-06 23:45:00|12205.9|12181.9|12207|12183|12207.9|12183.9|12205.9|12181.9|0
1699314600000|2023-11-06 23:50:00|12206.6|12182.6|12207|12183|12207.9|12183.9|12206.6|12182.6|0
1699314900000|2023-11-06 23:55:00|12207.4|12183.4|12207|12183|12207.9|12183.9|12207|12183|0
1699315200000|2023-11-07 00:00:00|12207.2|12183.2|12206.7|12182.7|12208.1|12184.1|12206.3|12182.3|0
1699315500000|2023-11-07 00:05:00|12206.9|12182.9|12205.8|12181.8|12208.1|12184.1|12205.4|12181.4|0
1699315800000|2023-11-07 00:10:00|12205.4|12181.4|12206.2|12182.2|12206.7|12182.7|12205.4|12181.4|0
1699316100000|2023-11-07 00:15:00|12206.4|12182.4|12208.5|12184.5|12208.5|12184.5|12206.2|12182.2|0
1699316400000|2023-11-07 00:20:00|12208.7|12184.7|12205.8|12181.8|12208.9|12184.9|12205.8|12181.8|0
1699316700000|2023-11-07 00:25:00|12206|12182|12207.9|12183.9|12208.7|12184.7|12205.8|12181.8|0
1699317000000|2023-11-07 00:30:00|12207.5|12183.5|12206.8|12182.8|12207.9|12183.9|12206|12182|0
1699317300000|2023-11-07 00:35:00|12206.6|12182.6|12206.4|12182.4|12207.1|12183.1|12205.2|12181.2|0
1699317600000|2023-11-07 00:40:00|12206.6|12182.6|12206|12182|12206.6|12182.6|12204.8|12180.8|0
1699317900000|2023-11-07 00:45:00|12206.2|12182.2|12205.2|12181.2|12206.4|12182.4|12204.4|12180.4|0
1699318200000|2023-11-07 00:50:00|12205.1|12181.1|12205.8|12181.8|12206.2|12182.2|12205.1|12181.1|0
1699318500000|2023-11-07 00:55:00|12205.4|12181.4|12210.6|12186.6|12210.6|12186.6|12205.2|12181.2|0
1699318800000|2023-11-07 01:00:00|12218|12208|12199.5|12189.5|12222.5|12212.5|12195.5|12185.5|3028
1699319100000|2023-11-07 01:05:00|12199|12189|12196.5|12186.5|12207|12197|12196.5|12186.5|1108
1699319400000|2023-11-07 01:10:00|12196|12186|12189|12179|12197.5|12187.5|12180.5|12170.5|1550
1699319700000|2023-11-07 01:15:00|12188.5|12178.5|12225.5|12215.5|12225.5|12215.5|12188.5|12178.5|4533
1699320000000|2023-11-07 01:20:00|12227|12217|12207|12197|12234.5|12224.5|12205.5|12195.5|2188
1699320300000|2023-11-07 01:25:00|12207.5|12197.5|12199|12189|12208.5|12198.5|12195|12185|1326
1699320600000|2023-11-07 01:30:00|12198|12188|12195|12185|12206|12196|12183.5|12173.5|9881
1699320900000|2023-11-07 01:35:00|12194|12184|12185|12175|12194.5|12184.5|12176|12166|3214
1699321200000|2023-11-07 01:40:00|12185.5|12175.5|12185.5|12175.5|12187|12177|12175.5|12165.5|2489
1699321500000|2023-11-07 01:45:00|12186.5|12176.5|12173|12163|12193|12183|12167.5|12157.5|4533
1699321800000|2023-11-07 01:50:00|12172.5|12162.5|12143|12133|12172.5|12162.5|12141|12131|7287
1699322100000|2023-11-07 01:55:00|12142|12132|12148.5|12138.5|12149|12139|12134|12124|4304
1699322400000|2023-11-07 02:00:00|12148|12138|12148|12138|12149.5|12139.5|12138|12128|3456
1699322700000|2023-11-07 02:05:00|12148.5|12138.5|12143|12133|12152|12142|12132|12122|4651
1699323000000|2023-11-07 02:10:00|12142.5|12132.5|12126|12116|12143|12133|12125|12115|2401
1699323300000|2023-11-07 02:15:00|12125.5|12115.5|12130|12120|12130|12120|12119|12109|2606
1699323600000|2023-11-07 02:20:00|12128.5|12118.5|12122.5|12112.5|12129|12119|12118|12108|3222
1699323900000|2023-11-07 02:25:00|12123|12113|12130|12120|12138|12128|12122|12112|1622
1699324200000|2023-11-07 02:30:00|12131|12121|12124|12114|12131|12121|12121|12111|2160
1699324500000|2023-11-07 02:35:00|12125|12115|12121|12111|12127.5|12117.5|12120|12110|1573
1699324800000|2023-11-07 02:40:00|12120|12110|12114|12104|12128|12118|12113|12103|2618
1699325100000|2023-11-07 02:45:00|12114.5|12104.5|12122.5|12112.5|12125.5|12115.5|12113.5|12103.5|2001
1699325400000|2023-11-07 02:50:00|12121.5|12111.5|12134.5|12124.5|12136.5|12126.5|12121.5|12111.5|1286
1699325700000|2023-11-07 02:55:00|12135.5|12125.5|12138.5|12128.5|12141.5|12131.5|12132.5|12122.5|1401
1699326000000|2023-11-07 03:00:00|12137.5|12127.5|12135.5|12125.5|12147.5|12137.5|12134.5|12124.5|1900
1699326300000|2023-11-07 03:05:00|12136.5|12126.5|12137.5|12127.5|12147.5|12137.5|12134.5|12124.5|931
1699326600000|2023-11-07 03:10:00|12138.5|12128.5|12145.5|12135.5|12146.5|12136.5|12137.5|12127.5|1140
1699326900000|2023-11-07 03:15:00|12144.5|12134.5|12126.5|12116.5|12145.5|12135.5|12122.5|12112.5|1448
1699327200000|2023-11-07 03:20:00|12127.5|12117.5|12122.5|12112.5|12127.5|12117.5|12118.5|12108.5|1011
1699327500000|2023-11-07 03:25:00|12123.5|12113.5|12121.5|12111.5|12128.5|12118.5|12117.5|12107.5|993
1699327800000|2023-11-07 03:30:00|12123.5|12113.5|12129.5|12119.5|12131.5|12121.5|12122.5|12112.5|738
1699328100000|2023-11-07 03:35:00|12130.5|12120.5|12126.5|12116.5|12130.5|12120.5|12125.5|12115.5|463
1699328400000|2023-11-07 03:40:00|12125.5|12115.5|12130.5|12120.5|12131.5|12121.5|12125.5|12115.5|429
1699328700000|2023-11-07 03:45:00|12131.5|12121.5|12135.5|12125.5|12136.5|12126.5|12129.5|12119.5|597
1699329000000|2023-11-07 03:50:00|12134.5|12124.5|12135.5|12125.5|12137.5|12127.5|12134.5|12124.5|318
1699329300000|2023-11-07 03:55:00|12134.5|12124.5|12135.5|12125.5|12136.5|12126.5|12132.5|12122.5|292
1699329600000|2023-11-07 04:00:00|12136.5|12126.5|12134.5|12124.5|12137.5|12127.5|12133.5|12123.5|247
1699329900000|2023-11-07 04:05:00|12133.5|12123.5|12134.5|12124.5|12137.5|12127.5|12133.5|12123.5|303
1699330200000|2023-11-07 04:10:00|12133.5|12123.5|12134.5|12124.5|12134.5|12124.5|12132.5|12122.5|241
1699330500000|2023-11-07 04:15:00|12133.5|12123.5|12136.5|12126.5|12136.5|12126.5|12133.5|12123.5|184
1699330800000|2023-11-07 04:20:00|12135.5|12125.5|12137.5|12127.5|12138.5|12128.5|12135.5|12125.5|271
1699331100000|2023-11-07 04:25:00|12136.5|12126.5|12134.5|12124.5|12138.5|12128.5|12134.5|12124.5|376
1699331400000|2023-11-07 04:30:00|12133.5|12123.5|12135.5|12125.5|12135.5|12125.5|12132.5|12122.5|230
1699331700000|2023-11-07 04:35:00|12136.5|12126.5|12136.5|12126.5|12137.5|12127.5|12133.5|12123.5|356
1699332000000|2023-11-07 04:40:00|12135.5|12125.5|12135.5|12125.5|12136.5|12126.5|12134.5|12124.5|371
1699332300000|2023-11-07 04:45:00|12134.5|12124.5|12135.5|12125.5|12136.5|12126.5|12134.5|12124.5|267
1699332600000|2023-11-07 04:50:00|12134.5|12124.5|12135.5|12125.5|12135.5|12125.5|12132.5|12122.5|419
1699332900000|2023-11-07 04:55:00|12134.5|12124.5|12130.5|12120.5|12135.5|12125.5|12130.5|12120.5|630
1699333200000|2023-11-07 05:00:00|12129.5|12119.5|12129.5|12119.5|12134.5|12124.5|12123.5|12113.5|4394
1699333500000|2023-11-07 05:05:00|12128.5|12118.5|12135.5|12125.5|12136.5|12126.5|12119.5|12109.5|1534
1699333800000|2023-11-07 05:10:00|12134.5|12124.5|12134.5|12124.5|12139.5|12129.5|12130.5|12120.5|1696
1699334100000|2023-11-07 05:15:00|12135.5|12125.5|12139.5|12129.5|12142.5|12132.5|12132.5|12122.5|1622
1699334400000|2023-11-07 05:20:00|12140.5|12130.5|12132.5|12122.5|12140.5|12130.5|12130.5|12120.5|1194
1699334700000|2023-11-07 05:25:00|12131.5|12121.5|12133.5|12123.5|12136.5|12126.5|12129.5|12119.5|809
1699335000000|2023-11-07 05:30:00|12132.5|12122.5|12148.5|12138.5|12150.5|12140.5|12128.5|12118.5|1857
1699335300000|2023-11-07 05:35:00|12149.5|12139.5|12156.5|12146.5|12159.5|12149.5|12145.5|12135.5|1988
1699335600000|2023-11-07 05:40:00|12155.5|12145.5|12151.5|12141.5|12158.5|12148.5|12148.5|12138.5|1082
1699335900000|2023-11-07 05:45:00|12150.5|12140.5|12147.5|12137.5|12150.5|12140.5|12143.5|12133.5|825
1699336200000|2023-11-07 05:50:00|12148.5|12138.5|12155.5|12145.5|12155.5|12145.5|12144.5|12134.5|1177
1699336500000|2023-11-07 05:55:00|12154.5|12144.5|12158.5|12148.5|12162.5|12152.5|12153.5|12143.5|1710
1699336800000|2023-11-07 06:00:00|12157.5|12147.5|12162.5|12152.5|12163.5|12153.5|12152.5|12142.5|1709
1699337100000|2023-11-07 06:05:00|12163.5|12153.5|12190.5|12180.5|12198.5|12188.5|12163.5|12153.5|5727
1699337400000|2023-11-07 06:10:00|12191.5|12181.5|12172.5|12162.5|12193.5|12183.5|12170.5|12160.5|2169
1699337700000|2023-11-07 06:15:00|12171.5|12161.5|12177.5|12167.5|12182.5|12172.5|12171.5|12161.5|1333
1699338000000|2023-11-07 06:20:00|12178.5|12168.5|12196.5|12186.5|12200.5|12190.5|12175.5|12165.5|3372
1699338300000|2023-11-07 06:25:00|12197.5|12187.5|12192.5|12182.5|12198.5|12188.5|12186.5|12176.5|1576
1699338600000|2023-11-07 06:30:00|12190.5|12180.5|12179.5|12169.5|12190.5|12180.5|12175.5|12165.5|1438
1699338900000|2023-11-07 06:35:00|12178.5|12168.5|12174.5|12164.5|12185.5|12175.5|12173.5|12163.5|1718
1699339200000|2023-11-07 06:40:00|12173.5|12163.5|12168.5|12158.5|12178.5|12168.5|12166.5|12156.5|2130
1699339500000|2023-11-07 06:45:00|12167.5|12157.5|12156.5|12146.5|12169.5|12159.5|12154.5|12144.5|3354
1699339800000|2023-11-07 06:50:00|12155.5|12145.5|12156.5|12146.5|12158.5|12148.5|12152.5|12142.5|2564
1699340100000|2023-11-07 06:55:00|12155.5|12145.5|12162.5|12152.5|12163.5|12153.5|12155.5|12145.5|2357
1699340400000|2023-11-07 07:00:00|12163.5|12153.5|12160.5|12150.5|12170.5|12160.5|12157.5|12147.5|1502
1699340700000|2023-11-07 07:05:00|12161.5|12151.5|12155.5|12145.5|12161.5|12151.5|12155.5|12145.5|984
1699341000000|2023-11-07 07:10:00|12156.5|12146.5|12157.5|12147.5|12157.5|12147.5|12152.5|12142.5|1203
1699341300000|2023-11-07 07:15:00|12158.5|12148.5|12157.5|12147.5|12159.5|12149.5|12155.5|12145.5|420
1699341600000|2023-11-07 07:20:00|12156.5|12146.5|12159.5|12149.5|12161.5|12151.5|12156.5|12146.5|196
1699341900000|2023-11-07 07:25:00|12160.5|12150.5|12158.5|12148.5|12161.5|12151.5|12158.5|12148.5|188
1699342200000|2023-11-07 07:30:00|12157.5|12147.5|12156.5|12146.5|12157.5|12147.5|12152.5|12142.5|346
1699342500000|2023-11-07 07:35:00|12157.5|12147.5|12155.5|12145.5|12157.5|12147.5|12152.5|12142.5|205
1699342800000|2023-11-07 07:40:00|12154.5|12144.5|12147.5|12137.5|12155.5|12145.5|12145.5|12135.5|1403
1699343100000|2023-11-07 07:45:00|12146.5|12136.5|12146.5|12136.5|12149.5|12139.5|12143.5|12133.5|568
1699343400000|2023-11-07 07:50:00|12145.5|12135.5|12145.5|12135.5|12147.5|12137.5|12143.5|12133.5|479
1699343700000|2023-11-07 07:55:00|12146.5|12136.5|12144.5|12134.5|12148.5|12138.5|12144.5|12134.5|340
1699344000000|2023-11-07 08:00:00|12145.5|12135.5|12146.5|12135.5|12150.5|12139.5|12145.5|12133.5|612
1699344300000|2023-11-07 08:05:00|12147.5|12134.5|12145.5|12134.5|12147.5|12136.5|12141.5|12130.5|752
1699344600000|2023-11-07 08:10:00|12146.5|12135.5|12151.5|12139.5|12154.5|12143.5|12145.5|12134.5|485
1699344900000|2023-11-07 08:15:00|12150.5|12140.5|12155.5|12144.5|12158.5|12147.5|12150.5|12139.5|481
1699345200000|2023-11-07 08:20:00|12156.5|12145.5|12156.5|12145.5|12160.5|12149.5|12155.5|12144.5|629
1699345500000|2023-11-07 08:25:00|12155.5|12144.5|12156.5|12144.5|12161.5|12150.5|12155.5|12143.5|914
1699345800000|2023-11-07 08:30:00|12160.5|12136.5|12166|12142|12168|12144|12160.1|12136.1|0
1699346100000|2023-11-07 08:35:00|12165.6|12141.6|12160.1|12136.1|12166|12142|12159.1|12135.1|611
1699346400000|2023-11-07 08:40:00|12159.9|12135.9|12161.2|12137.2|12162|12138|12159.1|12135.1|0
1699346700000|2023-11-07 08:45:00|12161|12137|12163|12139|12164|12140|12160.6|12136.6|0
1699347000000|2023-11-07 08:50:00|12162.8|12138.8|12161.8|12137.8|12164.4|12140.4|12161.2|12137.2|0
1699347300000|2023-11-07 08:55:00|12162.3|12138.3|12162|12138|12164.9|12140.9|12161.2|12137.2|0
1699347600000|2023-11-07 09:00:00|12162.5|12138.5|12156.5|12144.5|12166.5|12153.5|12154.5|12138.5|186
1699347900000|2023-11-07 09:05:00|12155.5|12145.5|12155.5|12144.5|12157.5|12146.5|12154.5|12143.5|48
1699348200000|2023-11-07 09:10:00|12156.5|12145.5|12154.5|12143.5|12156.5|12145.5|12154.5|12142.5|28
1699348500000|2023-11-07 09:15:00|12153.5|12142.5|12153.5|12141.5|12157.5|12145.5|12152.5|12141.5|254
1699348800000|2023-11-07 09:20:00|12152.5|12142.5|12157.5|12146.5|12158.5|12147.5|12152.5|12141.5|40
1699349100000|2023-11-07 09:25:00|12158.5|12145.5|12154.5|12143.5|12158.5|12147.5|12154.5|12143.5|13
1699349400000|2023-11-07 09:30:00|12155.5|12142.5|12155.5|12144.5|12157.5|12146.5|12154.5|12142.5|144
1699349700000|2023-11-07 09:35:00|12156.5|12145.5|12156.5|12145.5|12159.5|12147.5|12156.5|12144.5|58
1699350000000|2023-11-07 09:40:00|12157.5|12146.5|12154.5|12143.5|12158.5|12146.5|12153.5|12142.5|97
1699350300000|2023-11-07 09:45:00|12153.5|12142.5|12154.5|12143.5|12157.5|12146.5|12153.5|12142.5|84
1699350600000|2023-11-07 09:50:00|12155.5|12144.5|12155.5|12143.5|12156.5|12144.5|12151.5|12140.5|84
1699350900000|2023-11-07 09:55:00|12154.5|12144.5|12151.5|12140.5|12155.5|12144.5|12151.5|12140.5|19
1699351200000|2023-11-07 10:00:00|12150.5|12139.5|12151.5|12139.5|12152.5|12141.5|12149.5|12138.5|27
1699351500000|2023-11-07 10:05:00|12152.5|12140.5|12152.5|12141.5|12153.5|12141.5|12149.5|12138.5|35
1699351800000|2023-11-07 10:10:00|12151.5|12140.5|12152.5|12141.5|12154.5|12143.5|12151.5|12140.5|19
1699352100000|2023-11-07 10:15:00|12153.5|12142.5|12155.5|12144.5|12155.5|12144.5|12151.5|12140.5|24
1699352400000|2023-11-07 10:20:00|12154.5|12142.5|12157.5|12146.5|12158.5|12147.5|12153.5|12142.5|78
1699352700000|2023-11-07 10:25:00|12158.5|12147.5|12162.5|12151.5|12162.5|12151.5|12157.5|12146.5|24
1699353000000|2023-11-07 10:30:00|12163.5|12152.5|12161.5|12150.5|12165.5|12154.5|12159.5|12148.5|142
1699353300000|2023-11-07 10:35:00|12160.5|12149.5|12159.5|12147.5|12161.5|12150.5|12158.5|12146.5|58
1699353600000|2023-11-07 10:40:00|12158.5|12146.5|12159.5|12148.5|12160.5|12149.5|12157.5|12146.5|18
1699353900000|2023-11-07 10:45:00|12158.5|12147.5|12157.5|12146.5|12159.5|12148.5|12157.5|12145.5|43
1699354200000|2023-11-07 10:50:00|12158.5|12147.5|12154.5|12143.5|12159.5|12148.5|12154.5|12143.5|64
1699354500000|2023-11-07 10:55:00|12155.5|12144.5|12154.5|12143.5|12156.5|12145.5|12152.5|12141.5|46
1699354800000|2023-11-07 11:00:00|12153.5|12142.5|12154.5|12143.5|12154.5|12143.5|12152.5|12141.5|16
1699355100000|2023-11-07 11:05:00|12153.5|12142.5|12154.5|12143.5|12157.5|12146.5|12153.5|12142.5|52
1699355400000|2023-11-07 11:10:00|12153.5|12142.5|12155.5|12143.5|12155.5|12144.5|12152.5|12141.5|27
1699355700000|2023-11-07 11:15:00|12154.5|12142.5|12152.5|12141.5|12154.5|12143.5|12152.5|12141.5|26
1699356000000|2023-11-07 11:20:00|12153.5|12142.5|12152.5|12141.5|12154.5|12143.5|12151.5|12140.5|37
1699356300000|2023-11-07 11:25:00|12153.5|12142.5|12151.5|12140.5|12153.5|12142.5|12151.5|12140.5|24
1699356600000|2023-11-07 11:30:00|12150.5|12139.5|12147.5|12136.5|12151.5|12139.5|12146.5|12135.5|65
1699356900000|2023-11-07 11:35:00|12148.5|12137.5|12146.5|12135.5|12149.5|12138.5|12141.5|12130.5|148
1699357200000|2023-11-07 11:40:00|12145.5|12134.5|12142.5|12131.5|12146.5|12135.5|12140.5|12129.5|41
1699357500000|2023-11-07 11:45:00|12143.5|12132.5|12142.5|12130.5|12145.5|12134.5|12141.5|12130.5|29
1699357800000|2023-11-07 11:50:00|12141.5|12131.5|12147.5|12136.5|12150.5|12138.5|12140.5|12129.5|194
1699358100000|2023-11-07 11:55:00|12148.5|12137.5|12150.5|12139.5|12150.5|12139.5|12145.5|12134.5|61
1699358400000|2023-11-07 12:00:00|12149.5|12138.5|12149.5|12138.5|12151.5|12140.5|12147.5|12136.5|36
1699358700000|2023-11-07 12:05:00|12147.5|12135.5|12145.5|12134.5|12148.5|12137.5|12144.5|12133.5|196
1699359000000|2023-11-07 12:10:00|12146.5|12135.5|12148.5|12136.5|12148.5|12137.5|12144.5|12133.5|47
1699359300000|2023-11-07 12:15:00|12147.5|12135.5|12148.5|12137.5|12150.5|12139.5|12146.5|12135.5|97
1699359600000|2023-11-07 12:20:00|12149.5|12138.5|12146.5|12135.5|12150.5|12139.5|12144.5|12132.5|68
1699359900000|2023-11-07 12:25:00|12147.5|12134.5|12144.5|12133.5|12148.5|12137.5|12144.5|12133.5|46
1699360200000|2023-11-07 12:30:00|12145.5|12134.5|12146.5|12135.5|12148.5|12136.5|12144.5|12133.5|62
1699360500000|2023-11-07 12:35:00|12145.5|12134.5|12144.5|12133.5|12147.5|12136.5|12144.5|12133.5|38
1699360800000|2023-11-07 12:40:00|12145.5|12134.5|12146.5|12135.5|12146.5|12135.5|12142.5|12131.5|59
1699361100000|2023-11-07 12:45:00|12147.5|12136.5|12147.5|12136.5|12149.5|12138.5|12145.5|12133.5|51
1699361400000|2023-11-07 12:50:00|12148.5|12137.5|12147.5|12136.5|12148.5|12137.5|12144.5|12133.5|33
1699361700000|2023-11-07 12:55:00|12148.5|12137.5|12149.5|12138.5|12150.5|12139.5|12147.5|12136.5|30
1699362000000|2023-11-07 13:00:00|12148.5|12137.5|12153.5|12142.5|12155.5|12144.5|12147.5|12136.5|244
1699362300000|2023-11-07 13:05:00|12152.5|12141.5|12155.5|12144.5|12156.5|12145.5|12149.5|12138.5|174
1699362600000|2023-11-07 13:10:00|12154.5|12143.5|12159.5|12148.5|12160.5|12149.5|12154.5|12143.5|199
1699362900000|2023-11-07 13:15:00|12158.5|12147.5|12163.5|12152.5|12163.5|12152.5|12158.5|12147.5|216
1699363200000|2023-11-07 13:20:00|12164.5|12153.5|12162.5|12151.5|12166.5|12155.5|12160.5|12149.5|236
1699363500000|2023-11-07 13:25:00|12163.5|12152.5|12165.5|12154.5|12166.5|12155.5|12162.5|12152.5|167
1699363800000|2023-11-07 13:30:00|12166.5|12155.5|12163.5|12152.5|12167.5|12155.5|12162.5|12151.5|98
1699364100000|2023-11-07 13:35:00|12164.5|12153.5|12166.5|12154.5|12167.5|12156.5|12162.5|12151.5|47
1699364400000|2023-11-07 13:40:00|12165.5|12155.5|12165.5|12154.5|12166.5|12155.5|12163.5|12152.5|35
1699364700000|2023-11-07 13:45:00|12164.5|12153.5|12158.5|12147.5|12164.5|12153.5|12157.5|12145.5|66
1699365000000|2023-11-07 13:50:00|12159.5|12148.5|12162.5|12151.5|12164.5|12153.5|12157.5|12145.5|47
1699365300000|2023-11-07 13:55:00|12163.5|12152.5|12159.5|12148.5|12167.5|12156.5|12157.5|12145.5|413
1699365600000|2023-11-07 14:00:00|12158.5|12147.5|12154.5|12143.5|12159.5|12148.5|12153.5|12142.5|87
1699365900000|2023-11-07 14:05:00|12153.5|12142.5|12152.5|12141.5|12155.5|12143.5|12151.5|12140.5|104
1699366200000|2023-11-07 14:10:00|12151.5|12140.5|12151.5|12140.5|12152.5|12141.5|12150.5|12139.5|82
1699366500000|2023-11-07 14:15:00|12152.5|12141.5|12152.5|12141.5|12154.5|12143.5|12150.5|12139.5|104
1699366800000|2023-11-07 14:20:00|12153.5|12142.5|12150.5|12139.5|12155.5|12144.5|12150.5|12139.5|99
1699367100000|2023-11-07 14:25:00|12151.5|12140.5|12150.5|12139.5|12152.5|12141.5|12149.5|12138.5|109
1699367400000|2023-11-07 14:30:00|12149.5|12138.5|12117.5|12105.5|12152.5|12141.5|12115.5|12103.5|1412
1699367700000|2023-11-07 14:35:00|12118.5|12106.5|12115.5|12103.5|12124.5|12113.5|12114.5|12102.5|283
1699368000000|2023-11-07 14:40:00|12114.5|12104.5|12122.5|12111.5|12123.5|12112.5|12113.5|12102.5|435
1699368300000|2023-11-07 14:45:00|12121.5|12110.5|12122.5|12111.5|12125.5|12113.5|12118.5|12107.5|100
1699368600000|2023-11-07 14:50:00|12121.5|12110.5|12139.5|12127.5|12139.5|12127.5|12120.5|12109.5|269
1699368900000|2023-11-07 14:55:00|12138.5|12128.5|12146.5|12134.5|12149.5|12138.5|12138.5|12127.5|702
1699369200000|2023-11-07 15:00:00|12147.5|12135.5|12155.5|12143.5|12155.5|12144.5|12145.5|12134.5|351
1699369500000|2023-11-07 15:05:00|12154.5|12142.5|12147.5|12135.5|12155.5|12144.5|12145.5|12133.5|271
1699369800000|2023-11-07 15:10:00|12148.5|12136.5|12154.5|12142.5|12156.5|12144.5|12145.5|12133.5|223
1699370100000|2023-11-07 15:15:00|12153.5|12143.5|12155.5|12143.5|12157.5|12146.5|12148.5|12137.5|259
1699370400000|2023-11-07 15:20:00|12154.5|12142.5|12154.5|12142.5|12154.5|12143.5|12144.5|12133.5|165
1699370700000|2023-11-07 15:25:00|12153.5|12143.5|12152.5|12141.5|12157.5|12145.5|12146.5|12135.5|160
1699371000000|2023-11-07 15:30:00|12151.5|12140.5|12158.5|12147.5|12159.5|12148.5|12148.5|12137.5|196
1699371300000|2023-11-07 15:35:00|12157.5|12146.5|12159.5|12148.5|12162.5|12151.5|12156.5|12145.5|142
1699371600000|2023-11-07 15:40:00|12158.5|12147.5|12159.5|12148.5|12159.5|12148.5|12153.5|12142.5|260
1699371900000|2023-11-07 15:45:00|12160.5|12149.5|12175.5|12164.5|12175.5|12164.5|12158.5|12147.5|481
1699372200000|2023-11-07 15:50:00|12174.5|12163.5|12180.5|12169.5|12180.5|12169.5|12173.5|12161.5|407
1699372500000|2023-11-07 15:55:00|12181.5|12170.5|12178.5|12167.5|12181.5|12170.5|12174.5|12162.5|205
1699372800000|2023-11-07 16:00:00|12179.5|12168.5|12177.5|12165.5|12180.5|12169.5|12175.5|12163.5|219
1699373100000|2023-11-07 16:05:00|12176.5|12164.5|12174.5|12163.5|12177.5|12165.5|12172.5|12160.5|105
1699373400000|2023-11-07 16:10:00|12175.5|12164.5|12175.5|12164.5|12180.5|12169.5|12164.5|12152.5|724
1699373700000|2023-11-07 16:15:00|12176.5|12165.5|12165.5|12154.5|12178.5|12166.5|12165.5|12154.5|115
1699374000000|2023-11-07 16:20:00|12166.5|12155.5|12162.5|12150.5|12168.5|12157.5|12160.5|12149.5|182
1699374300000|2023-11-07 16:25:00|12163.5|12151.5|12156.5|12145.5|12163.5|12152.5|12156.5|12145.5|274
1699374600000|2023-11-07 16:30:00|12157.5|12146.5|12158.5|12147.5|12161.5|12150.5|12156.5|12145.5|257
1699374900000|2023-11-07 16:35:00|12159.5|12148.5|12157.5|12146.5|12160.5|12149.5|12157.5|12146.5|160
1699375200000|2023-11-07 16:40:00|12158.5|12147.5|12158.5|12146.5|12159.5|12148.5|12155.5|12144.5|100
1699375500000|2023-11-07 16:45:00|12159.5|12147.5|12156.5|12145.5|12159.5|12148.5|12154.5|12143.5|280
1699375800000|2023-11-07 16:50:00|12155.5|12144.5|12155.5|12144.5|12158.5|12147.5|12154.5|12143.5|148
1699376100000|2023-11-07 16:55:00|12156.5|12145.5|12158.5|12147.5|12161.5|12150.5|12156.5|12145.5|27
1699376400000|2023-11-07 17:00:00|12157.5|12146.5|12153.5|12142.5|12158.5|12147.5|12152.5|12141.5|45
1699376700000|2023-11-07 17:05:00|12152.5|12141.5|12151.5|12139.5|12154.5|12143.5|12149.5|12138.5|118
1699377000000|2023-11-07 17:10:00|12152.5|12140.5|12152.5|12141.5|12153.5|12142.5|12150.5|12138.5|12
1699377300000|2023-11-07 17:15:00|12151.5|12140.5|12154.5|12143.5|12156.5|12144.5|12150.5|12139.5|203
1699377600000|2023-11-07 17:20:00|12153.5|12142.5|12154.5|12143.5|12156.5|12145.5|12153.5|12142.5|31
1699377900000|2023-11-07 17:25:00|12155.5|12144.5|12149.5|12138.5|12155.5|12144.5|12149.5|12138.5|89
1699378200000|2023-11-07 17:30:00|12148.5|12137.5|12153.5|12141.5|12153.5|12142.5|12145.5|12134.5|156
1699378500000|2023-11-07 17:35:00|12152.5|12140.5|12152.5|12140.5|12154.5|12143.5|12150.5|12139.5|24
1699378800000|2023-11-07 17:40:00|12151.5|12141.5|12153.5|12141.5|12153.5|12142.5|12150.5|12139.5|9
1699379100000|2023-11-07 17:45:00|12154.5|12142.5|12152.5|12141.5|12159.5|12148.5|12152.5|12141.5|137
1699379400000|2023-11-07 17:50:00|12151.5|12140.5|12153.5|12142.5|12155.5|12143.5|12151.5|12140.5|36
1699379700000|2023-11-07 17:55:00|12152.5|12141.5|12157.5|12146.5|12157.5|12146.5|12152.5|12141.5|37
1699380000000|2023-11-07 18:00:00|12156.5|12145.5|12156.5|12145.5|12158.5|12146.5|12155.5|12144.5|12
1699380300000|2023-11-07 18:05:00|12157.5|12144.5|12159.5|12148.5|12159.5|12148.5|12155.5|12144.5|29
1699380600000|2023-11-07 18:10:00|12158.5|12147.5|12164.5|12153.5|12164.5|12153.5|12157.5|12146.5|222
1699380900000|2023-11-07 18:15:00|12166.5|12152.5|12163.5|12152.5|12167.5|12156.5|12163.5|12151.5|275
1699381200000|2023-11-07 18:20:00|12162.5|12151.5|12163.5|12151.5|12164.5|12153.5|12160.5|12149.5|66
1699381500000|2023-11-07 18:25:00|12164.5|12152.5|12162.5|12151.5|12164.5|12153.5|12162.5|12151.5|70
1699381800000|2023-11-07 18:30:00|12163.5|12152.5|12165.5|12154.5|12167.5|12156.5|12163.5|12152.5|131
1699382100000|2023-11-07 18:35:00|12166.5|12155.5|12168.5|12157.5|12168.5|12157.5|12166.5|12154.5|31
1699382400000|2023-11-07 18:40:00|12167.5|12156.5|12166.5|12155.5|12170.5|12158.5|12163.5|12152.5|337
1699382700000|2023-11-07 18:45:00|12167.5|12156.5|12165.5|12154.5|12168.5|12157.5|12165.5|12154.5|83
1699383000000|2023-11-07 18:50:00|12164.5|12153.5|12164.5|12153.5|12166.5|12155.5|12164.5|12153.5|32
1699383300000|2023-11-07 18:55:00|12165.5|12152.5|12164.5|12153.5|12165.5|12153.5|12160.5|12148.5|162
1699383600000|2023-11-07 19:00:00|12165.5|12154.5|12167.5|12156.5|12168.5|12157.5|12165.5|12154.5|44
1699383900000|2023-11-07 19:05:00|12166.5|12155.5|12165.5|12153.5|12166.5|12155.5|12165.5|12153.5|24
1699384200000|2023-11-07 19:10:00|12166.5|12154.5|12165.5|12154.5|12166.5|12155.5|12165.5|12153.5|38
1699384500000|2023-11-07 19:15:00|12166.5|12155.5|12166.5|12154.5|12167.5|12156.5|12166.5|12154.5|9
1699384800000|2023-11-07 19:20:00|12165.5|12153.5|12163.5|12151.5|12165.5|12153.5|12163.5|12151.5|24
1699385100000|2023-11-07 19:25:00|12162.5|12150.5|12166.5|12155.5|12166.5|12155.5|12161.5|12150.5|49
1699385400000|2023-11-07 19:30:00|12167.5|12156.5|12167.5|12155.5|12168.5|12157.5|12166.5|12155.5|111
1699385700000|2023-11-07 19:35:00|12166.5|12156.5|12165.5|12154.5|12168.5|12156.5|12165.5|12154.5|67
1699386000000|2023-11-07 19:40:00|12164.5|12153.5|12166|12156|12167.5|12156|12164.5|12153.5|105
1699386300000|2023-11-07 19:45:00|12166.5|12156.5|12165|12155|12168|12158|12165|12155|14
1699386600000|2023-11-07 19:50:00|12164.5|12154.5|12166|12156|12166|12156|12164|12154|34
1699386900000|2023-11-07 19:55:00|12167|12157|12166|12156|12167|12157|12164.5|12154.5|11
1699387200000|2023-11-07 20:00:00|12166.5|12156.5|12164|12154|12167|12157|12164|12154|21
1699387500000|2023-11-07 20:05:00|12164.5|12154.5|12164|12154|12164.5|12154.5|12163.5|12153.5|10
1699387800000|2023-11-07 20:10:00|12163.5|12153.5|12167|12157|12167|12157|12163.5|12153.5|11
1699388100000|2023-11-07 20:15:00|12166.5|12156.5|12165.5|12155.5|12167|12157|12165|12155|27
1699388400000|2023-11-07 20:20:00|12165|12155|12168|12158|12168|12158|12164|12154|50
1699388700000|2023-11-07 20:25:00|12167.5|12157.5|12167.5|12157.5|12168|12158|12167|12157|34
1699389000000|2023-11-07 20:30:00|12167|12157|12167.5|12157.5|12169|12159|12166|12156|47
1699389300000|2023-11-07 20:35:00|12168|12158|12168|12158|12168|12158|12167|12157|21
1699389600000|2023-11-07 20:40:00|12167|12157|12166.5|12156.5|12167|12157|12166.5|12156.5|40
1699389900000|2023-11-07 20:45:00|12167|12157|12165.5|12155.5|12167|12157|12165|12155|11
1699390200000|2023-11-07 20:50:00|12165|12155|12163|12153|12165|12155|12162.5|12152.5|51
1699390500000|2023-11-07 20:55:00|12162.5|12152.5|12165|12155|12165|12155|12161.5|12151.5|134
1699390800000|2023-11-07 21:00:00|12164.5|12154.5|12164.5|12154.5|12164.5|12154.5|12163|12153|12
1699391100000|2023-11-07 21:05:00|12164|12154|12164.5|12154.5|12164.5|12154.5|12163|12153|9
1699391400000|2023-11-07 21:10:00|12164|12154|12164.5|12154.5|12164.5|12154.5|12163.5|12153.5|11
1699391700000|2023-11-07 21:15:00|12171|12147|12171.5|12147.5|12172|12148|12171|12147|0
1699392000000|2023-11-07 21:20:00|12171.7|12147.7|12172.4|12148.4|12172.4|12148.4|12171.3|12147.3|0
1699392300000|2023-11-07 21:25:00|12172.8|12148.8|12174.2|12150.2|12174.7|12150.7|12172.8|12148.8|0
1699392600000|2023-11-07 21:30:00|12174.4|12150.4|12173.8|12149.8|12174.7|12150.7|12173.8|12149.8|0
1699392900000|2023-11-07 21:35:00|12173.4|12149.4|12173.3|12149.3|12173.8|12149.8|12172.9|12148.9|0
1699393500000|2023-11-07 21:45:00|12172.9|12148.9|12172.3|12148.3|12172.9|12148.9|12171.9|12147.9|0
1699393800000|2023-11-07 21:50:00|12171.9|12147.9|12173.7|12149.7|12173.7|12149.7|12171.9|12147.9|0
1699394100000|2023-11-07 21:55:00|12173.9|12149.9|12174.2|12150.2|12174.4|12150.4|12173.2|12149.2|0
1699394400000|2023-11-07 22:00:00|12174.1|12150.1|12174|12150|12174.1|12150.1|12174|12150|0
1699394700000|2023-11-07 22:05:00|12173.8|12149.8|12174|12150|12174.2|12150.2|12173.8|12149.8|0
1699395000000|2023-11-07 22:10:00|12174.2|12150.2|12174.1|12150.1|12174.2|12150.2|12173.7|12149.7|0
1699395300000|2023-11-07 22:15:00|12174.2|12150.2|12173.7|12149.7|12174.2|12150.2|12173.2|12149.2|0
1699395600000|2023-11-07 22:20:00|12174.1|12150.1|12174|12150|12174.2|12150.2|12173.8|12149.8|0
1699395900000|2023-11-07 22:25:00|12173.9|12149.9|12173.7|12149.7|12174|12150|12173.6|12149.6|0
1699396200000|2023-11-07 22:30:00|12173.6|12149.6|12173.9|12149.9|12173.9|12149.9|12173.6|12149.6|0
1699396500000|2023-11-07 22:35:00|12174.3|12150.3|12174|12150|12174.4|12150.4|12174|12150|0
1699396800000|2023-11-07 22:40:00|12173.9|12149.9|12173.4|12149.4|12174.6|12150.6|12172.9|12148.9|0
1699397100000|2023-11-07 22:45:00|12173.6|12149.6|12173.7|12149.7|12173.7|12149.7|12173.5|12149.5|0
1699397400000|2023-11-07 22:50:00|12173.5|12149.5|12173.5|12149.5|12173.5|12149.5|12173.5|12149.5|0
1699397700000|2023-11-07 22:55:00|12173.6|12149.6|12174|12150|12174|12150|12173.6|12149.6|0
1699398000000|2023-11-07 23:00:00|12173.9|12149.9|12169.5|12145.5|12173.9|12149.9|12169.1|12145.1|0
1699398300000|2023-11-07 23:05:00|12170|12146|12171.4|12147.4|12171.8|12147.8|12169.5|12145.5|0
1699398600000|2023-11-07 23:10:00|12171.6|12147.6|12171.8|12147.8|12172.1|12148.1|12170.9|12146.9|0
1699398900000|2023-11-07 23:15:00|12172|12148|12171.8|12147.8|12173.1|12149.1|12171.8|12147.8|0
1699399200000|2023-11-07 23:20:00|12171.5|12147.5|12170.4|12146.4|12171.8|12147.8|12170.4|12146.4|0
1699399500000|2023-11-07 23:25:00|12170.6|12146.6|12170.4|12146.4|12171.8|12147.8|12170.4|12146.4|0
1699399800000|2023-11-07 23:30:00|12170.2|12146.2|12169.9|12145.9|12171.3|12147.3|12169.5|12145.5|0
1699400100000|2023-11-07 23:35:00|12170.1|12146.1|12169.5|12145.5|12170.8|12146.8|12169|12145|0
1699400400000|2023-11-07 23:40:00|12169.9|12145.9|12170.4|12146.4|12170.4|12146.4|12169.9|12145.9|0
1699400700000|2023-11-07 23:45:00|12170.2|12146.2|12169.5|12145.5|12170.8|12146.8|12169.2|12145.2|0
1699401000000|2023-11-07 23:50:00|12168.8|12144.8|12169.9|12145.9|12170.4|12146.4|12168.8|12144.8|0
1699401300000|2023-11-07 23:55:00|12169.7|12145.7|12169.9|12145.9|12170.8|12146.8|12169.5|12145.5|0
1699401600000|2023-11-08 00:00:00|12169.7|12145.7|12169.5|12145.5|12170.4|12146.4|12169|12145|0
1699401900000|2023-11-08 00:05:00|12169.7|12145.7|12171.3|12147.3|12171.8|12147.8|12169|12145|0
1699402200000|2023-11-08 00:10:00|12171.1|12147.1|12171.5|12147.5|12171.9|12147.9|12170.9|12146.9|0
1699402500000|2023-11-08 00:15:00|12171.9|12147.9|12173.4|12149.4|12173.8|12149.8|12171.6|12147.6|0
1699402800000|2023-11-08 00:20:00|12173.6|12149.6|12173|12149|12173.8|12149.8|12172.5|12148.5|0
1699403100000|2023-11-08 00:25:00|12172.8|12148.8|12174|12150|12174|12150|12172.2|12148.2|0
1699403400000|2023-11-08 00:30:00|12173.8|12149.8|12174|12150|12174|12150|12173|12149|0
1699403700000|2023-11-08 00:35:00|12173.8|12149.8|12171.8|12147.8|12173.8|12149.8|12171.6|12147.6|0
1699404000000|2023-11-08 00:40:00|12171.4|12147.4|12169.5|12145.5|12172.3|12148.3|12169.5|12145.5|0
1699404300000|2023-11-08 00:45:00|12168.7|12144.7|12169.7|12145.7|12170.5|12146.5|12168.7|12144.7|0
1699404600000|2023-11-08 00:50:00|12169.9|12145.9|12169.3|12145.3|12170.7|12146.7|12168.9|12144.9|0
1699404900000|2023-11-08 00:55:00|12169.7|12145.7|12169.7|12145.7|12170.1|12146.1|12168.9|12144.9|0
1699405200000|2023-11-08 01:00:00|12155.5|12145.5|12157|12147|12158|12148|12150.5|12140.5|1958
1699405500000|2023-11-08 01:05:00|12157.5|12147.5|12159.5|12149.5|12168|12158|12157|12147|1094
1699405800000|2023-11-08 01:10:00|12159|12149|12158.5|12148.5|12160|12150|12155|12145|465
1699406100000|2023-11-08 01:15:00|12160|12150|12149.5|12139.5|12172.5|12162.5|12145|12135|1500
1699406400000|2023-11-08 01:20:00|12149|12139|12134|12124|12149.5|12139.5|12125|12115|1441
1699406700000|2023-11-08 01:25:00|12134.5|12124.5|12140|12130|12143|12133|12129|12119|1316
1699407000000|2023-11-08 01:30:00|12143|12133|12131|12121|12144.5|12134.5|12107|12097|10410
1699407300000|2023-11-08 01:35:00|12130.5|12120.5|12135|12125|12137.5|12127.5|12121.5|12111.5|4229
1699407600000|2023-11-08 01:40:00|12134.5|12124.5|12147|12137|12153|12143|12133|12123|4282
1699407900000|2023-11-08 01:45:00|12146.5|12136.5|12134|12124|12147|12137|12134|12124|2540
1699408200000|2023-11-08 01:50:00|12133|12123|12169|12159|12169|12159|12129|12119|4379
1699408500000|2023-11-08 01:55:00|12171|12161|12166|12156|12181|12171|12163|12153|2716
1699408800000|2023-11-08 02:00:00|12167|12157|12135|12125|12167|12157|12132.5|12122.5|3090
1699409100000|2023-11-08 02:05:00|12135.5|12125.5|12141.5|12131.5|12155.5|12145.5|12132.5|12122.5|1860
1699409400000|2023-11-08 02:10:00|12140.5|12130.5|12164.6|12154.6|12164.6|12154.6|12140|12130|1798
1699409700000|2023-11-08 02:15:00|12165.1|12155.1|12168.6|12158.6|12176.6|12166.6|12154.6|12144.6|2826
1699410000000|2023-11-08 02:20:00|12166.6|12156.6|12166.6|12156.6|12171.6|12161.6|12152.6|12142.6|1998
1699410300000|2023-11-08 02:25:00|12167.1|12157.1|12158.1|12148.1|12174.1|12164.1|12155.6|12145.6|1375
1699410600000|2023-11-08 02:30:00|12157.6|12147.6|12153.1|12143.1|12161.6|12151.6|12149.6|12139.6|1457
1699410900000|2023-11-08 02:35:00|12153.6|12143.6|12131.6|12121.6|12153.6|12143.6|12131.1|12121.1|1812
1699411200000|2023-11-08 02:40:00|12133.6|12123.6|12134.1|12124.1|12139.1|12129.1|12129.1|12119.1|1483
1699411500000|2023-11-08 02:45:00|12135.1|12125.1|12147.1|12137.1|12147.1|12137.1|12129.1|12119.1|1644
1699411800000|2023-11-08 02:50:00|12146.1|12136.1|12145.1|12135.1|12146.1|12136.1|12139.1|12129.1|1261
1699412100000|2023-11-08 02:55:00|12146.1|12136.1|12163.1|12153.1|12170.1|12160.1|12146.1|12136.1|2349
1699412400000|2023-11-08 03:00:00|12162.1|12152.1|12159.1|12149.1|12172.1|12162.1|12156.1|12146.1|1689
1699412700000|2023-11-08 03:05:00|12160.1|12150.1|12165.1|12155.1|12166.1|12156.1|12155.1|12145.1|1369
1699413000000|2023-11-08 03:10:00|12166.1|12156.1|12163.1|12153.1|12172.1|12162.1|12160.1|12150.1|1287
1699413300000|2023-11-08 03:15:00|12162.1|12152.1|12162.1|12152.1|12168.1|12158.1|12160.1|12150.1|1249
1699413600000|2023-11-08 03:20:00|12163.1|12153.1|12166.1|12156.1|12168.1|12158.1|12154.1|12144.1|2297
1699413900000|2023-11-08 03:25:00|12167.1|12157.1|12159.1|12149.1|12167.1|12157.1|12157.1|12147.1|832
1699414200000|2023-11-08 03:30:00|12158.1|12148.1|12151.1|12141.1|12159.1|12149.1|12149.1|12139.1|509
1699414500000|2023-11-08 03:35:00|12150.1|12140.1|12148.1|12138.1|12152.1|12142.1|12148.1|12138.1|294
1699414800000|2023-11-08 03:40:00|12149.1|12139.1|12147.1|12137.1|12150.1|12140.1|12145.1|12135.1|416
1699415100000|2023-11-08 03:45:00|12148.1|12138.1|12145.1|12135.1|12148.1|12138.1|12143.1|12133.1|363
1699415400000|2023-11-08 03:50:00|12144.1|12134.1|12143.1|12133.1|12146.1|12136.1|12142.1|12132.1|309
1699415700000|2023-11-08 03:55:00|12144.1|12134.1|12143.1|12133.1|12145.1|12135.1|12141.1|12131.1|466
1699416000000|2023-11-08 04:00:00|12144.1|12134.1|12143.1|12133.1|12147.1|12137.1|12143.1|12133.1|431
1699416300000|2023-11-08 04:05:00|12142.1|12132.1|12143.1|12133.1|12146.1|12136.1|12141.1|12131.1|320
1699416600000|2023-11-08 04:10:00|12144.1|12134.1|12139.1|12129.1|12144.1|12134.1|12139.1|12129.1|252
1699416900000|2023-11-08 04:15:00|12140.1|12130.1|12141.1|12131.1|12143.1|12133.1|12140.1|12130.1|148
1699417200000|2023-11-08 04:20:00|12142.1|12132.1|12142.1|12132.1|12142.1|12132.1|12140.1|12130.1|193
1699417500000|2023-11-08 04:25:00|12143.1|12133.1|12141.1|12131.1|12145.1|12135.1|12140.1|12130.1|296
1699417800000|2023-11-08 04:30:00|12142.1|12132.1|12143.1|12133.1|12143.1|12133.1|12140.1|12130.1|265
1699418100000|2023-11-08 04:35:00|12144.1|12134.1|12142.1|12132.1|12144.1|12134.1|12141.1|12131.1|216
1699418400000|2023-11-08 04:40:00|12143.1|12133.1|12143.1|12133.1|12145.1|12135.1|12141.1|12131.1|330
1699418700000|2023-11-08 04:45:00|12142.1|12132.1|12142.1|12132.1|12143.1|12133.1|12141.1|12131.1|135
1699419000000|2023-11-08 04:50:00|12143.1|12133.1|12146.1|12136.1|12146.1|12136.1|12142.1|12132.1|360
1699419300000|2023-11-08 04:55:00|12145.1|12135.1|12143.1|12133.1|12147.1|12137.1|12142.1|12132.1|331
1699419600000|2023-11-08 05:00:00|12144.1|12134.1|12130.1|12120.1|12147.1|12137.1|12128.1|12118.1|3882
1699419900000|2023-11-08 05:05:00|12131.1|12121.1|12128.1|12118.1|12135.1|12125.1|12126.1|12116.1|1307
1699420200000|2023-11-08 05:10:00|12127.1|12117.1|12131.1|12121.1|12137.1|12127.1|12126.1|12116.1|1190
1699420500000|2023-11-08 05:15:00|12133.1|12123.1|12121.1|12111.1|12134.1|12124.1|12119.1|12109.1|1823
1699420800000|2023-11-08 05:20:00|12122.1|12112.1|12118.1|12108.1|12131.1|12121.1|12118.1|12108.1|1414
1699421100000|2023-11-08 05:25:00|12119.1|12109.1|12114.1|12104.1|12125.1|12115.1|12113.1|12103.1|2278
1699421400000|2023-11-08 05:30:00|12115.1|12105.1|12103.1|12093.1|12121.1|12111.1|12096.1|12086.1|3347
1699421700000|2023-11-08 05:35:00|12102.1|12092.1|12115.1|12105.1|12118.1|12108.1|12102.1|12092.1|2439
1699422000000|2023-11-08 05:40:00|12116.1|12106.1|12106.1|12096.1|12118.1|12108.1|12106.1|12096.1|1754
1699422300000|2023-11-08 05:45:00|12107.1|12097.1|12094.1|12084.1|12110.1|12100.1|12093.1|12083.1|2904
1699422600000|2023-11-08 05:50:00|12095.1|12085.1|12099.1|12089.1|12103.1|12093.1|12093.1|12083.1|2893
1699422900000|2023-11-08 05:55:00|12100.1|12090.1|12093.1|12083.1|12107.1|12097.1|12091.1|12081.1|2415
1699423200000|2023-11-08 06:00:00|12094.1|12084.1|12077.1|12067.1|12099.1|12089.1|12070.1|12060.1|5437
1699423500000|2023-11-08 06:05:00|12078.1|12068.1|12072.1|12062.1|12082.1|12072.1|12065.1|12055.1|3797
1699423800000|2023-11-08 06:10:00|12070.1|12060.1|12085.1|12075.1|12089.1|12079.1|12065.1|12055.1|2542
1699424100000|2023-11-08 06:15:00|12084.1|12074.1|12091.1|12081.1|12095.1|12085.1|12084.1|12074.1|2870
1699424400000|2023-11-08 06:20:00|12090.1|12080.1|12100.1|12090.1|12105.1|12095.1|12086.1|12076.1|3200
1699424700000|2023-11-08 06:25:00|12101.1|12091.1|12107.1|12097.1|12108.1|12098.1|12087.1|12077.1|2167
1699425000000|2023-11-08 06:30:00|12106.1|12096.1|12111.1|12101.1|12119.1|12109.1|12098.1|12088.1|3313
1699425300000|2023-11-08 06:35:00|12112.1|12102.1|12118.1|12108.1|12118.1|12108.1|12104.1|12094.1|2489
1699425600000|2023-11-08 06:40:00|12119.1|12109.1|12127.1|12117.1|12127.1|12117.1|12116.1|12106.1|2574
1699425900000|2023-11-08 06:45:00|12126.1|12116.1|12130.1|12120.1|12131.1|12121.1|12121.1|12111.1|2944
1699426200000|2023-11-08 06:50:00|12129.1|12119.1|12127.1|12117.1|12132.1|12122.1|12123.1|12113.1|2697
1699426500000|2023-11-08 06:55:00|12128.1|12118.1|12126.1|12116.1|12131.1|12121.1|12124.1|12114.1|3060
1699426800000|2023-11-08 07:00:00|12127.1|12117.1|12131.1|12121.1|12135.1|12125.1|12127.1|12117.1|1140
1699427100000|2023-11-08 07:05:00|12130.1|12120.1|12125.1|12115.1|12130.1|12120.1|12121.1|12111.1|415
1699427400000|2023-11-08 07:10:00|12126.1|12116.1|12123.1|12113.1|12127.1|12117.1|12122.1|12112.1|397
1699427700000|2023-11-08 07:15:00|12124.1|12114.1|12118.1|12108.1|12125.1|12115.1|12118.1|12108.1|488
1699428000000|2023-11-08 07:20:00|12119.1|12109.1|12121.1|12111.1|12125.1|12115.1|12118.1|12108.1|458
1699428300000|2023-11-08 07:25:00|12122.1|12112.1|12123.1|12113.1|12125.1|12115.1|12118.1|12108.1|337
1699428600000|2023-11-08 07:30:00|12122.1|12112.1|12125.1|12115.1|12127.1|12117.1|12121.1|12111.1|343
1699428900000|2023-11-08 07:35:00|12124.1|12114.1|12123.1|12113.1|12125.1|12115.1|12120.1|12110.1|387
1699429200000|2023-11-08 07:40:00|12124.1|12114.1|12122.1|12112.1|12125.1|12115.1|12120.1|12110.1|531
1699429500000|2023-11-08 07:45:00|12123.1|12113.1|12123.1|12113.1|12128.1|12118.1|12123.1|12113.1|459
1699429800000|2023-11-08 07:50:00|12124.1|12114.1|12120.1|12110.1|12124.1|12114.1|12118.1|12108.1|567
1699430100000|2023-11-08 07:55:00|12119.1|12109.1|12118.1|12108.1|12120.1|12110.1|12117.1|12107.1|170
1699430400000|2023-11-08 08:00:00|12117.1|12107.1|12116.1|12104.1|12125.1|12114.1|12115.1|12104.1|558
1699430700000|2023-11-08 08:05:00|12115.1|12103.1|12114.1|12103.1|12116.1|12105.1|12113.1|12102.1|575
1699431000000|2023-11-08 08:10:00|12113.1|12102.1|12118.1|12107.1|12120.1|12109.1|12113.1|12102.1|655
1699431300000|2023-11-08 08:15:00|12119.1|12108.1|12126.1|12115.1|12128.1|12117.1|12119.1|12108.1|393
1699431600000|2023-11-08 08:20:00|12127.1|12116.1|12129.1|12118.1|12132.1|12121.1|12124.1|12113.1|394
1699431900000|2023-11-08 08:25:00|12130.1|12119.1|12134.1|12122.1|12134.1|12123.1|12129.1|12118.1|432
1699432200000|2023-11-08 08:30:00|12138.5|12114.5|12138.1|12114.1|12139.1|12115.1|12135.7|12111.7|1
1699432500000|2023-11-08 08:35:00|12137.9|12113.9|12135.8|12111.8|12138.9|12114.9|12135.4|12111.4|1210
1699432800000|2023-11-08 08:40:00|12135.4|12111.4|12137|12113|12138.6|12114.6|12134.8|12110.8|0
1699433100000|2023-11-08 08:45:00|12136.8|12112.8|12139.1|12115.1|12139.5|12115.5|12136.4|12112.4|0
1699433400000|2023-11-08 08:50:00|12138.9|12114.9|12135.9|12111.9|12139.7|12115.7|12135.7|12111.7|0
1699433700000|2023-11-08 08:55:00|12135.5|12111.5|12135.7|12111.7|12137.5|12113.5|12134.5|12110.5|0
1699434000000|2023-11-08 09:00:00|12135.6|12111.6|12121.1|12110.1|12135.7|12118.1|12120.1|12109.1|371
1699434300000|2023-11-08 09:05:00|12122.1|12111.1|12120.1|12109.1|12125.1|12114.1|12119.1|12108.1|179
1699434600000|2023-11-08 09:10:00|12118.1|12107.1|12115.1|12104.1|12118.1|12107.1|12115.1|12104.1|128
1699434900000|2023-11-08 09:15:00|12116.1|12105.1|12115.1|12103.1|12119.1|12108.1|12114.1|12103.1|374
1699435200000|2023-11-08 09:20:00|12114.1|12104.1|12115.1|12104.1|12116.1|12105.1|12114.1|12103.1|102
1699435500000|2023-11-08 09:25:00|12114.1|12103.1|12111.1|12100.1|12115.1|12104.1|12111.1|12100.1|157
1699435800000|2023-11-08 09:30:00|12110.1|12099.1|12109.1|12098.1|12112.1|12101.1|12108.1|12097.1|317
1699436100000|2023-11-08 09:35:00|12110.1|12099.1|12110.1|12099.1|12114.1|12103.1|12110.1|12099.1|53
1699436400000|2023-11-08 09:40:00|12111.1|12098.1|12112.1|12101.1|12113.1|12102.1|12110.1|12098.1|188
1699436700000|2023-11-08 09:45:00|12111.1|12100.1|12112.1|12101.1|12116.1|12105.1|12111.1|12100.1|76
1699437000000|2023-11-08 09:50:00|12111.1|12100.1|12111.1|12099.1|12112.1|12101.1|12110.1|12099.1|110
1699437300000|2023-11-08 09:55:00|12110.1|12100.1|12109.1|12098.1|12112.1|12100.1|12108.1|12097.1|250
1699437600000|2023-11-08 10:00:00|12110.1|12099.1|12111.1|12100.1|12113.1|12102.1|12109.1|12098.1|76
1699437900000|2023-11-08 10:05:00|12110.1|12099.1|12110.1|12099.1|12111.1|12100.1|12110.1|12098.1|59
1699438200000|2023-11-08 10:10:00|12111.1|12100.1|12108.1|12097.1|12115.1|12104.1|12107.1|12096.1|279
1699438500000|2023-11-08 10:15:00|12109.1|12099.1|12113.1|12102.1|12113.1|12102.1|12109.1|12098.1|120
1699438800000|2023-11-08 10:20:00|12112.1|12101.1|12110.1|12098.1|12113.1|12101.1|12109.1|12098.1|130
1699439100000|2023-11-08 10:25:00|12109.1|12099.1|12108.1|12097.1|12111.1|12099.1|12108.1|12097.1|89
1699439400000|2023-11-08 10:30:00|12109.1|12098.1|12111.1|12099.1|12111.1|12100.1|12109.1|12098.1|16
1699439700000|2023-11-08 10:35:00|12110.1|12100.1|12114.1|12102.1|12114.1|12103.1|12108.1|12097.1|245
1699440000000|2023-11-08 10:40:00|12113.1|12103.1|12114.1|12103.1|12115.1|12104.1|12113.1|12102.1|58
1699440300000|2023-11-08 10:45:00|12115.1|12104.1|12114.1|12103.1|12117.1|12105.1|12114.1|12103.1|35
1699440600000|2023-11-08 10:50:00|12115.1|12104.1|12117.1|12106.1|12118.1|12107.1|12114.1|12103.1|58
1699440900000|2023-11-08 10:55:00|12118.1|12107.1|12117.1|12105.1|12118.1|12107.1|12116.1|12105.1|28
1699441200000|2023-11-08 11:00:00|12116.1|12106.1|12117.1|12106.1|12117.1|12106.1|12116.1|12104.1|22
1699441500000|2023-11-08 11:05:00|12116.1|12105.1|12117.1|12106.1|12118.1|12106.1|12116.1|12105.1|26
1699441800000|2023-11-08 11:10:00|12118.1|12107.1|12117.1|12106.1|12118.1|12107.1|12116.1|12105.1|18
1699442100000|2023-11-08 11:15:00|12118.1|12107.1|12117.1|12105.1|12119.1|12108.1|12116.1|12104.1|81
1699442400000|2023-11-08 11:20:00|12118.1|12106.1|12121.1|12110.1|12121.1|12110.1|12117.1|12106.1|80
1699442700000|2023-11-08 11:25:00|12122.1|12111.1|12122.1|12111.1|12123.1|12112.1|12121.1|12110.1|26
1699443000000|2023-11-08 11:30:00|12123.1|12110.1|12125.1|12113.1|12126.1|12115.1|12122.1|12110.1|166
1699443300000|2023-11-08 11:35:00|12124.1|12114.1|12123.1|12112.1|12125.1|12114.1|12123.1|12112.1|37
1699443600000|2023-11-08 11:40:00|12124.1|12111.1|12123.1|12111.1|12125.1|12113.1|12122.1|12111.1|19
1699443900000|2023-11-08 11:45:00|12122.1|12112.1|12122.1|12111.1|12122.1|12112.1|12120.1|12109.1|53
1699444200000|2023-11-08 11:50:00|12121.1|12110.1|12121.1|12110.1|12122.1|12111.1|12120.1|12109.1|78
1699444500000|2023-11-08 11:55:00|12120.1|12109.1|12120.1|12109.1|12121.1|12110.1|12119.1|12108.1|44
1699444800000|2023-11-08 12:00:00|12119.1|12108.1|12116.1|12105.1|12120.1|12109.1|12116.1|12105.1|76
1699445100000|2023-11-08 12:05:00|12117.1|12106.1|12116.1|12105.1|12117.1|12106.1|12115.1|12104.1|32
1699445400000|2023-11-08 12:10:00|12115.1|12104.1|12113.1|12102.1|12116.1|12105.1|12113.1|12102.1|30
1699445700000|2023-11-08 12:15:00|12114.1|12103.1|12114.1|12103.1|12116.1|12105.1|12113.1|12101.1|48
1699446000000|2023-11-08 12:20:00|12115.1|12104.1|12116.1|12105.1|12118.1|12106.1|12114.1|12103.1|76
1699446300000|2023-11-08 12:25:00|12117.1|12106.1|12117.1|12106.1|12118.1|12107.1|12115.1|12104.1|23
1699446600000|2023-11-08 12:30:00|12116.1|12105.1|12117.1|12106.1|12119.1|12107.1|12116.1|12104.1|110
1699446900000|2023-11-08 12:35:00|12116.1|12105.1|12114.1|12103.1|12117.1|12106.1|12114.1|12103.1|68
1699447200000|2023-11-08 12:40:00|12115.1|12104.1|12116.1|12105.1|12116.1|12105.1|12114.1|12103.1|32
1699447500000|2023-11-08 12:45:00|12117.1|12106.1|12116.1|12105.1|12118.1|12107.1|12115.1|12104.1|50
1699447800000|2023-11-08 12:50:00|12117.1|12104.1|12115.1|12104.1|12117.1|12105.1|12113.1|12102.1|77
1699448100000|2023-11-08 12:55:00|12116.1|12105.1|12115.1|12104.1|12117.1|12105.1|12115.1|12104.1|39
1699448400000|2023-11-08 13:00:00|12116.1|12105.1|12117.1|12106.1|12118.1|12107.1|12115.1|12104.1|100
1699448700000|2023-11-08 13:05:00|12118.1|12107.1|12118.1|12107.1|12119.1|12108.1|12116.1|12105.1|91
1699449000000|2023-11-08 13:10:00|12117.1|12106.1|12116.1|12104.1|12117.1|12106.1|12114.1|12103.1|83
1699449300000|2023-11-08 13:15:00|12115.1|12105.1|12114.1|12103.1|12116.1|12105.1|12112.1|12101.1|113
1699449600000|2023-11-08 13:20:00|12115.1|12104.1|12113.1|12102.1|12115.1|12104.1|12113.1|12102.1|202
1699449900000|2023-11-08 13:25:00|12112.1|12101.1|12108.1|12097.1|12114.1|12103.1|12108.1|12096.1|454
1699450200000|2023-11-08 13:30:00|12109.1|12098.1|12108.1|12097.1|12111.1|12100.1|12107.1|12096.1|318
1699450500000|2023-11-08 13:35:00|12109.1|12098.1|12107.1|12096.1|12110.1|12099.1|12106.1|12095.1|351
1699450800000|2023-11-08 13:40:00|12108.1|12097.1|12106.1|12095.1|12109.1|12098.1|12106.1|12095.1|310
1699451100000|2023-11-08 13:45:00|12107.1|12096.1|12107.1|12096.1|12108.1|12097.1|12106.1|12094.1|175
1699451400000|2023-11-08 13:50:00|12108.1|12097.1|12109.1|12098.1|12110.1|12098.1|12107.1|12096.1|65
1699451700000|2023-11-08 13:55:00|12110.1|12099.1|12110.1|12099.1|12113.1|12102.1|12108.1|12097.1|268
1699452000000|2023-11-08 14:00:00|12111.1|12100.1|12113.1|12102.1|12115.1|12104.1|12111.1|12100.1|111
1699452300000|2023-11-08 14:05:00|12114.1|12103.1|12115.1|12104.1|12121.1|12110.1|12114.1|12103.1|192
1699452600000|2023-11-08 14:10:00|12116.1|12105.1|12119.1|12108.1|12121.1|12110.1|12114.1|12103.1|196
1699452900000|2023-11-08 14:15:00|12120.1|12109.1|12123.1|12112.1|12125.1|12114.1|12120.1|12109.1|361
1699453200000|2023-11-08 14:20:00|12124.1|12113.1|12124.1|12113.1|12125.1|12114.1|12122.1|12111.1|113
1699453500000|2023-11-08 14:25:00|12123.1|12112.1|12122.1|12111.1|12124.1|12113.1|12122.1|12111.1|113
1699453800000|2023-11-08 14:30:00|12121.1|12110.1|12122.1|12111.1|12123.1|12112.1|12107.1|12096.1|826
1699454100000|2023-11-08 14:35:00|12123.1|12112.1|12138.1|12126.1|12138.1|12127.1|12115.1|12104.1|631
1699454400000|2023-11-08 14:40:00|12137.1|12125.1|12135.1|12123.1|12138.1|12127.1|12130.1|12119.1|242
1699454700000|2023-11-08 14:45:00|12134.1|12124.1|12132.1|12120.1|12136.1|12124.1|12128.1|12116.1|287
1699455000000|2023-11-08 14:50:00|12133.1|12121.1|12148.1|12137.1|12148.1|12137.1|12129.1|12118.1|806
1699455300000|2023-11-08 14:55:00|12149.1|12138.1|12140.1|12129.1|12151.1|12140.1|12139.1|12127.1|785
1699455600000|2023-11-08 15:00:00|12141.1|12130.1|12132.1|12121.1|12148.1|12137.1|12129.1|12118.1|552
1699455900000|2023-11-08 15:05:00|12131.1|12120.1|12136.1|12125.1|12139.1|12128.1|12127.1|12116.1|290
1699456200000|2023-11-08 15:10:00|12137.1|12126.1|12131.1|12120.1|12140.1|12128.1|12128.1|12117.1|233
1699456500000|2023-11-08 15:15:00|12130.1|12119.1|12135.1|12124.1|12137.1|12125.1|12127.1|12116.1|246
1699456800000|2023-11-08 15:20:00|12134.1|12123.1|12128.1|12117.1|12135.1|12123.1|12122.1|12111.1|351
1699457100000|2023-11-08 15:25:00|12129.1|12118.1|12126.1|12115.1|12132.1|12121.1|12125.1|12114.1|243
1699457400000|2023-11-08 15:30:00|12127.1|12114.1|12129.1|12118.1|12134.1|12123.1|12126.1|12114.1|209
1699457700000|2023-11-08 15:35:00|12128.1|12117.1|12123.1|12111.1|12128.1|12117.1|12122.1|12111.1|217
1699458000000|2023-11-08 15:40:00|12122.1|12112.1|12115.1|12104.1|12124.1|12112.1|12113.1|12102.1|200
1699458300000|2023-11-08 15:45:00|12114.1|12103.1|12121.1|12110.1|12122.1|12110.1|12112.1|12101.1|225
1699458600000|2023-11-08 15:50:00|12120.1|12109.1|12115.1|12103.1|12122.1|12111.1|12113.1|12102.1|132
1699458900000|2023-11-08 15:55:00|12114.1|12104.1|12113.1|12102.1|12116.1|12105.1|12111.1|12100.1|265
1699459200000|2023-11-08 16:00:00|12114.1|12103.1|12116.1|12105.1|12117.1|12106.1|12111.1|12100.1|167
1699459500000|2023-11-08 16:05:00|12117.1|12104.1|12111.1|12100.1|12117.1|12106.1|12110.1|12099.1|173
1699459800000|2023-11-08 16:10:00|12112.1|12101.1|12123.1|12112.1|12123.1|12112.1|12111.1|12100.1|269
1699460100000|2023-11-08 16:15:00|12122.1|12111.1|12124.1|12113.1|12126.1|12115.1|12122.1|12111.1|172
1699460400000|2023-11-08 16:20:00|12125.1|12114.1|12120.1|12109.1|12125.1|12114.1|12119.1|12108.1|112
1699460700000|2023-11-08 16:25:00|12119.1|12108.1|12128.1|12116.1|12129.1|12118.1|12119.1|12108.1|323
1699461000000|2023-11-08 16:30:00|12127.1|12117.1|12130.1|12119.1|12132.1|12121.1|12125.1|12114.1|437
1699461300000|2023-11-08 16:35:00|12131.1|12120.1|12129.1|12118.1|12133.1|12121.1|12128.1|12117.1|131
1699461600000|2023-11-08 16:40:00|12128.1|12117.1|12133.1|12122.1|12134.1|12123.1|12128.1|12117.1|202
1699461900000|2023-11-08 16:45:00|12134.1|12123.1|12132.1|12121.1|12136.1|12125.1|12131.1|12120.1|169
1699462200000|2023-11-08 16:50:00|12133.1|12122.1|12131.1|12119.1|12133.1|12122.1|12128.1|12117.1|275
1699462500000|2023-11-08 16:55:00|12130.1|12120.1|12129.1|12118.1|12133.1|12122.1|12127.1|12116.1|204
1699462800000|2023-11-08 17:00:00|12130.1|12119.1|12125.1|12114.1|12130.1|12119.1|12124.1|12113.1|350
1699463100000|2023-11-08 17:05:00|12126.1|12113.1|12120.1|12108.1|12127.1|12116.1|12116.1|12105.1|182
1699463400000|2023-11-08 17:10:00|12119.1|12109.1|12123.1|12112.1|12124.1|12113.1|12119.1|12108.1|146
1699463700000|2023-11-08 17:15:00|12122.1|12111.1|12123.1|12112.1|12124.1|12113.1|12121.1|12110.1|119
1699464000000|2023-11-08 17:20:00|12124.1|12113.1|12122.1|12111.1|12125.1|12114.1|12122.1|12111.1|98
1699464300000|2023-11-08 17:25:00|12121.1|12110.1|12124.1|12113.1|12124.1|12113.1|12120.1|12109.1|210
1699464600000|2023-11-08 17:30:00|12123.1|12112.1|12122.1|12110.1|12123.1|12112.1|12120.1|12109.1|180
1699464900000|2023-11-08 17:35:00|12121.1|12111.1|12125.1|12114.1|12125.1|12114.1|12121.1|12110.1|99
1699465200000|2023-11-08 17:40:00|12124.1|12113.1|12125.1|12114.1|12127.1|12116.1|12124.1|12113.1|153
1699465500000|2023-11-08 17:45:00|12126.1|12115.1|12124.1|12112.1|12126.1|12115.1|12121.1|12110.1|85
1699465800000|2023-11-08 17:50:00|12123.1|12111.1|12118.1|12107.1|12123.1|12112.1|12118.1|12107.1|105
1699466100000|2023-11-08 17:55:00|12117.1|12106.1|12119.1|12107.1|12119.1|12108.1|12116.1|12105.1|139
1699466400000|2023-11-08 18:00:00|12118.1|12108.1|12121.1|12110.1|12121.1|12110.1|12115.1|12104.1|134
1699466700000|2023-11-08 18:05:00|12122.1|12111.1|12121.1|12110.1|12125.1|12114.1|12119.1|12108.1|213
1699467000000|2023-11-08 18:10:00|12120.1|12109.1|12117.1|12106.1|12120.1|12109.1|12117.1|12106.1|72
1699467300000|2023-11-08 18:15:00|12116.1|12105.1|12114.1|12103.1|12117.1|12105.1|12114.1|12103.1|91
1699467600000|2023-11-08 18:20:00|12115.1|12104.1|12119.1|12108.1|12120.1|12109.1|12112.1|12101.1|165
1699467900000|2023-11-08 18:25:00|12118.1|12107.1|12118.1|12107.1|12119.1|12108.1|12117.1|12106.1|108
1699468200000|2023-11-08 18:30:00|12119.1|12108.1|12116.1|12105.1|12119.1|12108.1|12116.1|12105.1|95
1699468500000|2023-11-08 18:35:00|12115.1|12104.1|12117.1|12106.1|12119.1|12107.1|12115.1|12104.1|103
1699468800000|2023-11-08 18:40:00|12118.1|12107.1|12117.1|12106.1|12120.1|12109.1|12117.1|12106.1|104
1699469100000|2023-11-08 18:45:00|12118.1|12107.1|12120.1|12108.1|12120.1|12109.1|12117.1|12106.1|48
1699469400000|2023-11-08 18:50:00|12119.1|12109.1|12121.1|12110.1|12122.1|12111.1|12119.1|12108.1|46
1699469700000|2023-11-08 18:55:00|12120.1|12109.1|12121.1|12109.1|12122.1|12110.1|12119.1|12108.1|48
1699470000000|2023-11-08 19:00:00|12120.1|12110.1|12122.1|12111.1|12122.1|12111.1|12120.1|12110.1|32
1699470300000|2023-11-08 19:05:00|12123.1|12112.1|12123.1|12112.1|12123.1|12112.1|12122.1|12111.1|29
1699470600000|2023-11-08 19:10:00|12122.1|12111.1|12122.1|12111.1|12123.1|12111.1|12121.1|12110.1|20
1699470900000|2023-11-08 19:15:00|12123.1|12112.1|12123.1|12112.1|12123.1|12112.1|12123.1|12112.1|29
1699471200000|2023-11-08 19:20:00|12124.1|12113.1|12126.1|12115.1|12126.1|12115.1|12124.1|12113.1|225
1699471500000|2023-11-08 19:25:00|||||||||13
1699471800000|2023-11-08 19:30:00|12127.1|12116.1|12120.1|12109.1|12127.1|12116.1|12120.1|12109.1|183
1699472100000|2023-11-08 19:35:00|12119.1|12108.1|12121.1|12110.1|12121.1|12110.1|12118.1|12107.1|74
1699472400000|2023-11-08 19:40:00|12120.1|12109.1|12121.6|12111.6|12123.1|12112.1|12120.1|12109.1|57
1699472700000|2023-11-08 19:45:00|12122.1|12112.1|12122.6|12112.6|12122.6|12112.6|12122.1|12112.1|15
1699473000000|2023-11-08 19:50:00|12122.1|12112.1|12122.6|12112.6|12122.6|12112.6|12121.6|12111.6|32
1699473300000|2023-11-08 19:55:00|12123.6|12113.6|12120.6|12110.6|12123.6|12113.6|12119.6|12109.6|76
1699473600000|2023-11-08 20:00:00|12121.6|12111.6|12123.6|12113.6|12123.6|12113.6|12121.6|12111.6|78
1699473900000|2023-11-08 20:05:00|12124.1|12114.1|12122.6|12112.6|12124.1|12114.1|12122.1|12112.1|38
1699474200000|2023-11-08 20:10:00|12123.1|12113.1|12123.6|12113.6|12123.6|12113.6|12122.6|12112.6|35
1699474500000|2023-11-08 20:15:00|12124.1|12114.1|12123.6|12113.6|12124.6|12114.6|12122.6|12112.6|17
1699474800000|2023-11-08 20:20:00|12124.1|12114.1|12123.6|12113.6|12124.6|12114.6|12123.6|12113.6|22
1699475100000|2023-11-08 20:25:00|12122.6|12112.6|12120.6|12110.6|12122.6|12112.6|12120.6|12110.6|28
1699475400000|2023-11-08 20:30:00|12120.1|12110.1|12117.6|12107.6|12120.1|12110.1|12117.1|12107.1|106
1699475700000|2023-11-08 20:35:00|12118.1|12108.1|12119.6|12109.6|12119.6|12109.6|12118.1|12108.1|61
1699476000000|2023-11-08 20:40:00|12119.1|12109.1|12118.6|12108.6|12121.6|12111.6|12117.6|12107.6|255
1699476300000|2023-11-08 20:45:00|12118.1|12108.1|12118.6|12108.6|12119.1|12109.1|12117.6|12107.6|17
1699476600000|2023-11-08 20:50:00|12119.1|12109.1|12121.1|12111.1|12121.1|12111.1|12118.6|12108.6|30
1699476900000|2023-11-08 20:55:00|12120.6|12110.6|12117.6|12107.6|12121.1|12111.1|12117.6|12107.6|80
1699477200000|2023-11-08 21:00:00|12117.1|12107.1|12116.1|12106.1|12117.1|12107.1|12114.6|12104.6|120
1699477500000|2023-11-08 21:05:00|12115.6|12105.6|12118.6|12108.6|12118.6|12108.6|12115.6|12105.6|11
1699477800000|2023-11-08 21:10:00|12117.6|12107.6|12117.6|12107.6|12118.1|12108.1|12117.6|12107.6|2
1699478100000|2023-11-08 21:15:00|12125.1|12101.1|12125.5|12101.5|12125.5|12101.5|12123.7|12099.7|0
1699478400000|2023-11-08 21:20:00|12125.9|12101.9|12127|12103|12127.4|12103.4|12125.9|12101.9|0
1699478700000|2023-11-08 21:25:00|12126.3|12102.3|12125.2|12101.2|12126.5|12102.5|12124.7|12100.7|0
1699479000000|2023-11-08 21:30:00|12125|12101|12124.7|12100.7|12125.6|12101.6|12124.3|12100.3|0
1699479300000|2023-11-08 21:35:00|12124.3|12100.3|12125.2|12101.2|12125.2|12101.2|12124.3|12100.3|0
1699479600000|2023-11-08 21:40:00|12125|12101|12124.7|12100.7|12125.8|12101.8|12124.7|12100.7|0
1699479900000|2023-11-08 21:45:00|12124.3|12100.3|12124.3|12100.3|12124.7|12100.7|12123.3|12099.3|0
1699480200000|2023-11-08 21:50:00|12123.9|12099.9|12123.8|12099.8|12124.7|12100.7|12123.8|12099.8|0
1699480500000|2023-11-08 21:55:00|12123.6|12099.6|12122.6|12098.6|12123.8|12099.8|12122.1|12098.1|0
1699480800000|2023-11-08 22:00:00|12122.9|12098.9|12122.9|12098.9|12123.1|12099.1|12122.7|12098.7|0
1699481100000|2023-11-08 22:05:00|12122.8|12098.8|12122.7|12098.7|12123|12099|12122.6|12098.6|0
1699481400000|2023-11-08 22:10:00|12122.6|12098.6|12122.2|12098.2|12122.8|12098.8|12122.2|12098.2|0
1699481700000|2023-11-08 22:15:00|12121.9|12097.9|12122.1|12098.1|12122.2|12098.2|12121.5|12097.5|0
1699482000000|2023-11-08 22:20:00|12122.4|12098.4|12123.2|12099.2|12123.9|12099.9|12122.4|12098.4|0
1699482300000|2023-11-08 22:25:00|12123.4|12099.4|12122.9|12098.9|12123.8|12099.8|12122.9|12098.9|0
1699482600000|2023-11-08 22:30:00|12123|12099|12123|12099|12123|12099|12122.4|12098.4|0
1699482900000|2023-11-08 22:35:00|12122.8|12098.8|12123.3|12099.3|12123.3|12099.3|12122.4|12098.4|0
1699483200000|2023-11-08 22:40:00|12123.2|12099.2|12122.8|12098.8|12123.2|12099.2|12122.7|12098.7|0
1699483500000|2023-11-08 22:45:00|12122.5|12098.5|12123|12099|12123|12099|12122.5|12098.5|0
1699483800000|2023-11-08 22:50:00|12122.9|12098.9|12122.1|12098.1|12123|12099|12122.1|12098.1|0
1699484100000|2023-11-08 22:55:00|12122|12098|12121.3|12097.3|12122.3|12098.3|12121.2|12097.2|0
1699484400000|2023-11-08 23:00:00|12121.2|12097.2|12116.7|12092.7|12121.2|12097.2|12116.7|12092.7|0
1699484700000|2023-11-08 23:05:00|12116.9|12092.9|12118|12094|12118.9|12094.9|12116.9|12092.9|0
1699485000000|2023-11-08 23:10:00|12118.4|12094.4|12117.1|12093.1|12118.9|12094.9|12117.1|12093.1|0
1699485300000|2023-11-08 23:15:00|12117.3|12093.3|12118|12094|12118.5|12094.5|12117.1|12093.1|0
1699485600000|2023-11-08 23:20:00|12117.6|12093.6|12118.9|12094.9|12118.9|12094.9|12117.6|12093.6|0
1699485900000|2023-11-08 23:25:00|12118.7|12094.7|12119.5|12095.5|12119.5|12095.5|12117.8|12093.8|0
1699486200000|2023-11-08 23:30:00|12119.1|12095.1|12120.5|12096.5|12121.3|12097.3|12119|12095|0
1699486500000|2023-11-08 23:35:00|12120.7|12096.7|12119.8|12095.8|12121|12097|12119.4|12095.4|0
1699486800000|2023-11-08 23:40:00|12120.2|12096.2|12119.8|12095.8|12120.7|12096.7|12119.8|12095.8|0
1699487100000|2023-11-08 23:45:00|12120|12096|12119.4|12095.4|12120.3|12096.3|12118.9|12094.9|0
1699487400000|2023-11-08 23:50:00|12119.6|12095.6|12121.2|12097.2|12121.2|12097.2|12119.6|12095.6|0
1699487700000|2023-11-08 23:55:00|12121.4|12097.4|12121.6|12097.6|12121.6|12097.6|12120.9|12096.9|0
1699488000000|2023-11-09 00:00:00|12121.2|12097.2|12123|12099|12124.4|12100.4|12121.2|12097.2|0
1699488300000|2023-11-09 00:05:00|12122.8|12098.8|12120.5|12096.5|12123.2|12099.2|12120|12096|0
1699488600000|2023-11-09 00:10:00|12120.7|12096.7|12120|12096|12120.7|12096.7|12119.1|12095.1|0
1699488900000|2023-11-09 00:15:00|12120.2|12096.2|12120.4|12096.4|12122.3|12098.3|12119.8|12095.8|0
1699489200000|2023-11-09 00:20:00|12120.6|12096.6|12121.1|12097.1|12121.1|12097.1|12119.8|12095.8|0
1699489500000|2023-11-09 00:25:00|12120.8|12096.8|12121.3|12097.3|12121.3|12097.3|12120|12096|0
1699489800000|2023-11-09 00:30:00|12121.7|12097.7|12121.3|12097.3|12122.3|12098.3|12120.9|12096.9|0
1699490100000|2023-11-09 00:35:00|12121|12097|12121.1|12097.1|12121.5|12097.5|12120.2|12096.2|0
1699490400000|2023-11-09 00:40:00|12121.5|12097.5|12121.1|12097.1|12121.9|12097.9|12120.9|12096.9|0
1699490700000|2023-11-09 00:45:00|12121.5|12097.5|12121.9|12097.9|12122.3|12098.3|12121.1|12097.1|0
1699491000000|2023-11-09 00:50:00|12121.6|12097.6|12121.9|12097.9|12121.9|12097.9|12120.8|12096.8|0
1699491300000|2023-11-09 00:55:00|12121.6|12097.6|12126.9|12102.9|12126.9|12102.9|12121|12097|0
1699491600000|2023-11-09 01:00:00|12126.5|12102.5|12114.1|12104.1|12126.5|12109.6|12109.1|12099.1|1397
1699491900000|2023-11-09 01:05:00|12113.6|12103.6|12133.1|12123.1|12133.6|12123.6|12112.6|12102.6|1041
1699492200000|2023-11-09 01:10:00|12133.6|12123.6|12129.1|12119.1|12139.1|12129.1|12128.6|12118.6|592
1699492500000|2023-11-09 01:15:00|12129.6|12119.6|12117.1|12107.1|12135.6|12125.6|12113.6|12103.6|791
1699492800000|2023-11-09 01:20:00|12116.6|12106.6|12101.6|12091.6|12121.1|12111.1|12100.6|12090.6|1002
1699493100000|2023-11-09 01:25:00|12100.6|12090.6|12112.6|12102.6|12113.1|12103.1|12098.6|12088.6|1026
1699493400000|2023-11-09 01:30:00|12112.1|12102.1|12146.6|12136.6|12146.6|12136.6|12097.1|12087.1|13920
1699493700000|2023-11-09 01:35:00|12147.6|12137.6|12156.6|12146.6|12160.6|12150.6|12133.6|12123.6|5904
1699494000000|2023-11-09 01:40:00|12157.1|12147.1|12136.6|12126.6|12161.6|12151.6|12134.6|12124.6|3903
1699494300000|2023-11-09 01:45:00|12136.1|12126.1|12141.1|12131.1|12152.6|12142.6|12132.6|12122.6|2756
1699494600000|2023-11-09 01:50:00|12140.6|12130.6|12144.6|12134.6|12156.6|12146.6|12134.6|12124.6|2718
1699494900000|2023-11-09 01:55:00|12145.1|12135.1|12118.6|12108.6|12156.6|12146.6|12116.6|12106.6|3208
1699495200000|2023-11-09 02:00:00|12119.1|12109.1|12121.6|12111.6|12130.6|12120.6|12118.6|12108.6|2159
1699495500000|2023-11-09 02:05:00|12120.6|12110.6|12133.2|12123.2|12133.2|12123.2|12119.6|12109.6|1467
1699495800000|2023-11-09 02:10:00|12132.7|12122.7|12128.2|12118.2|12139.7|12129.7|12126.2|12116.2|1352
1699496100000|2023-11-09 02:15:00|12127.7|12117.7|12122.7|12112.7|12131.7|12121.7|12118.7|12108.7|1675
1699496400000|2023-11-09 02:20:00|12123.2|12113.2|12115.2|12105.2|12128.2|12118.2|12113.2|12103.2|1395
1699496700000|2023-11-09 02:25:00|12115.7|12105.7|12118.7|12108.7|12126.7|12116.7|12115.7|12105.7|1390
1699497000000|2023-11-09 02:30:00|12118.2|12108.2|12136.7|12126.7|12140.7|12130.7|12117.7|12107.7|2587
1699497300000|2023-11-09 02:35:00|12137.7|12127.7|12122.7|12112.7|12137.7|12127.7|12121.7|12111.7|1207
1699497600000|2023-11-09 02:40:00|12121.7|12111.7|12108.7|12098.7|12129.7|12119.7|12108.2|12098.2|1025
1699497900000|2023-11-09 02:45:00|12108.2|12098.2|12104.2|12094.2|12112.2|12102.2|12104.2|12094.2|1437
1699498200000|2023-11-09 02:50:00|12105.2|12095.2|12101.2|12091.2|12109.2|12099.2|12095.2|12085.2|1653
1699498500000|2023-11-09 02:55:00|12100.2|12090.2|12096.2|12086.2|12105.2|12095.2|12095.2|12085.2|1033
1699498800000|2023-11-09 03:00:00|12095.2|12085.2|12099.2|12089.2|12107.2|12097.2|12093.2|12083.2|2088
1699499100000|2023-11-09 03:05:00|12100.2|12090.2|12112.2|12102.2|12113.2|12103.2|12099.2|12089.2|989
1699499400000|2023-11-09 03:10:00|12113.2|12103.2|12120.2|12110.2|12124.2|12114.2|12107.2|12097.2|1052
1699499700000|2023-11-09 03:15:00|12121.2|12111.2|12134.2|12124.2|12135.2|12125.2|12118.2|12108.2|1577
1699500000000|2023-11-09 03:20:00|12135.2|12125.2|12157.2|12147.2|12175.2|12165.2|12134.2|12124.2|7617
1699500300000|2023-11-09 03:25:00|12156.2|12146.2|12130.2|12120.2|12157.2|12147.2|12129.2|12119.2|1881
1699500600000|2023-11-09 03:30:00|12131.2|12121.2|12136.2|12126.2|12138.2|12128.2|12129.2|12119.2|507
1699500900000|2023-11-09 03:35:00|12135.2|12125.2|12131.2|12121.2|12140.2|12130.2|12131.2|12121.2|334
1699501200000|2023-11-09 03:40:00|12130.2|12120.2|12133.2|12123.2|12133.2|12123.2|12130.2|12120.2|230
1699501500000|2023-11-09 03:45:00|12132.2|12122.2|12133.2|12123.2|12134.2|12124.2|12129.2|12119.2|374
1699501800000|2023-11-09 03:50:00|12134.2|12124.2|12132.2|12122.2|12134.2|12124.2|12131.2|12121.2|237
1699502100000|2023-11-09 03:55:00|12133.2|12123.2|12133.2|12123.2|12133.2|12123.2|12130.2|12120.2|186
1699502400000|2023-11-09 04:00:00|12134.2|12124.2|12135.2|12125.2|12135.2|12125.2|12132.2|12122.2|130
1699502700000|2023-11-09 04:05:00|12134.2|12124.2|12135.2|12125.2|12136.2|12126.2|12134.2|12124.2|143
1699503000000|2023-11-09 04:10:00|12134.2|12124.2|12137.2|12127.2|12137.2|12127.2|12134.2|12124.2|192
1699503300000|2023-11-09 04:15:00|12138.2|12128.2|12140.2|12130.2|12140.2|12130.2|12137.2|12127.2|303
1699503600000|2023-11-09 04:20:00|12139.2|12129.2|12136.2|12126.2|12140.2|12130.2|12136.2|12126.2|239
1699503900000|2023-11-09 04:25:00|12137.2|12127.2|12135.2|12125.2|12137.2|12127.2|12133.2|12123.2|143
1699504200000|2023-11-09 04:30:00|12134.2|12124.2|12133.2|12123.2|12135.2|12125.2|12132.2|12122.2|170
1699504500000|2023-11-09 04:35:00|12134.2|12124.2|12135.2|12125.2|12136.2|12126.2|12134.2|12124.2|220
1699504800000|2023-11-09 04:40:00|12136.2|12126.2|12138.2|12128.2|12138.2|12128.2|12134.2|12124.2|209
1699505100000|2023-11-09 04:45:00|12139.2|12129.2|12138.2|12128.2|12140.2|12130.2|12138.2|12128.2|319
1699505400000|2023-11-09 04:50:00|12139.2|12129.2|12137.2|12127.2|12141.2|12131.2|12136.2|12126.2|363
1699505700000|2023-11-09 04:55:00|12138.2|12128.2|12134.2|12124.2|12138.2|12128.2|12134.2|12124.2|548
1699506000000|2023-11-09 05:00:00|12136.2|12126.2|12133.2|12123.2|12141.2|12131.2|12130.2|12120.2|2920
1699506300000|2023-11-09 05:05:00|12134.2|12124.2|12141.2|12131.2|12142.2|12132.2|12128.2|12118.2|2126
1699506600000|2023-11-09 05:10:00|12143.2|12133.2|12136.2|12126.2|12149.2|12139.2|12133.2|12123.2|1588
1699506900000|2023-11-09 05:15:00|12135.2|12125.2|12117.2|12107.2|12137.2|12127.2|12115.2|12105.2|1964
1699507200000|2023-11-09 05:20:00|12115.2|12105.2|12118.2|12108.2|12123.2|12113.2|12114.2|12104.2|1517
1699507500000|2023-11-09 05:25:00|12117.2|12107.2|12118.2|12108.2|12119.2|12109.2|12107.2|12097.2|1069
1699507800000|2023-11-09 05:30:00|12117.2|12107.2|12115.2|12105.2|12120.2|12110.2|12110.2|12100.2|1416
1699508100000|2023-11-09 05:35:00|12114.2|12104.2|12103.2|12093.2|12116.2|12106.2|12102.2|12092.2|2036
1699508400000|2023-11-09 05:40:00|12104.2|12094.2|12130.2|12120.2|12130.2|12120.2|12102.2|12092.2|1586
1699508700000|2023-11-09 05:45:00|12129.2|12119.2|12125.2|12115.2|12135.2|12125.2|12124.2|12114.2|1493
1699509000000|2023-11-09 05:50:00|12124.2|12114.2|12119.2|12109.2|12128.2|12118.2|12119.2|12109.2|2406
1699509300000|2023-11-09 05:55:00|12120.2|12110.2|12124.2|12114.2|12129.2|12119.2|12119.2|12109.2|1438
1699509600000|2023-11-09 06:00:00|12125.2|12115.2|12128.2|12118.2|12133.2|12123.2|12115.2|12105.2|1931
1699509900000|2023-11-09 06:05:00|12129.2|12119.2|12122.2|12112.2|12129.2|12119.2|12115.2|12105.2|1982
1699510200000|2023-11-09 06:10:00|12120.2|12110.2|12126.2|12116.2|12128.2|12118.2|12116.2|12106.2|1532
1699510500000|2023-11-09 06:15:00|12127.2|12117.2|12129.2|12119.2|12132.2|12122.2|12123.2|12113.2|1459
1699510800000|2023-11-09 06:20:00|12130.2|12120.2|12127.2|12117.2|12130.2|12120.2|12122.2|12112.2|1378
1699511100000|2023-11-09 06:25:00|12128.2|12118.2|12143.2|12133.2|12144.2|12134.2|12128.2|12118.2|2748
1699511400000|2023-11-09 06:30:00|12142.2|12132.2|12141.2|12131.2|12151.2|12141.2|12133.2|12123.2|2075
1699511700000|2023-11-09 06:35:00|12140.2|12130.2|12141.2|12131.2|12149.2|12139.2|12138.2|12128.2|1546
1699512000000|2023-11-09 06:40:00|12140.2|12130.2|12134.2|12124.2|12142.2|12132.2|12132.2|12122.2|2677
1699512300000|2023-11-09 06:45:00|12133.2|12123.2|12135.2|12125.2|12139.2|12129.2|12126.2|12116.2|2726
1699512600000|2023-11-09 06:50:00|12134.2|12124.2|12141.2|12131.2|12144.2|12134.2|12132.2|12122.2|1905
1699512900000|2023-11-09 06:55:00|12140.2|12130.2|12138.2|12128.2|12141.2|12131.2|12136.2|12126.2|4786
1699513200000|2023-11-09 07:00:00|12139.2|12129.2|12149.2|12139.2|12150.2|12140.2|12139.2|12129.2|1431
1699513500000|2023-11-09 07:05:00|12148.2|12138.2|12145.2|12135.2|12152.2|12142.2|12145.2|12135.2|745
1699513800000|2023-11-09 07:10:00|12144.2|12134.2|12136.2|12126.2|12147.2|12137.2|12134.2|12124.2|1422
1699514100000|2023-11-09 07:15:00|12137.2|12127.2|12139.2|12129.2|12143.2|12133.2|12132.2|12122.2|1028
1699514400000|2023-11-09 07:20:00|12138.2|12128.2|12143.2|12133.2|12145.2|12135.2|12138.2|12128.2|368
1699514700000|2023-11-09 07:25:00|12144.2|12134.2|12139.2|12129.2|12145.2|12135.2|12138.2|12128.2|343
1699515000000|2023-11-09 07:30:00|12140.2|12130.2|12133.2|12123.2|12140.2|12130.2|12133.2|12123.2|257
1699515300000|2023-11-09 07:35:00|12135.2|12125.2|12144.2|12134.2|12146.2|12136.2|12135.2|12125.2|871
1699515600000|2023-11-09 07:40:00|12143.2|12133.2|12140.2|12130.2|12147.2|12137.2|12140.2|12130.2|955
1699515900000|2023-11-09 07:45:00|12141.2|12131.2|12140.2|12130.2|12145.2|12135.2|12140.2|12130.2|784
1699516200000|2023-11-09 07:50:00|12141.2|12131.2|12137.2|12127.2|12141.2|12131.2|12137.2|12127.2|208
1699516500000|2023-11-09 07:55:00|12136.2|12126.2|12141.2|12131.2|12141.2|12131.2|12136.2|12126.2|244
1699516800000|2023-11-09 08:00:00|12142.2|12130.2|12141.2|12130.2|12146.2|12135.2|12140.2|12129.2|676
1699517100000|2023-11-09 08:05:00|12140.2|12129.2|12141.2|12130.2|12145.2|12134.2|12139.2|12128.2|1042
1699517400000|2023-11-09 08:10:00|12142.2|12129.2|12135.2|12124.2|12142.2|12130.2|12134.2|12123.2|381
1699517700000|2023-11-09 08:15:00|12134.2|12123.2|12129.2|12118.2|12136.2|12125.2|12129.2|12118.2|308
1699518000000|2023-11-09 08:20:00|12130.2|12119.2|12129.2|12117.2|12133.2|12122.2|12128.2|12117.2|501
1699518300000|2023-11-09 08:25:00|12130.2|12118.2|12128.2|12116.2|12130.2|12119.2|12124.2|12113.2|565
1699518600000|2023-11-09 08:30:00|12134.8|12110.8|12142.9|12118.9|12142.9|12118.9|12134.2|12110.2|0
1699518900000|2023-11-09 08:35:00|12142.5|12118.5|12148.4|12124.4|12149.4|12125.4|12142.5|12118.5|439
1699519200000|2023-11-09 08:40:00|12148.2|12124.2|12151.3|12127.3|12151.7|12127.7|12147.8|12123.8|0
1699519500000|2023-11-09 08:45:00|12151.5|12127.5|12150.6|12126.6|12153.3|12129.3|12149.6|12125.6|0
1699519800000|2023-11-09 08:50:00|12150.4|12126.4|12144.7|12120.7|12150.8|12126.8|12144.1|12120.1|0
1699520100000|2023-11-09 08:55:00|12144.5|12120.5|12145.2|12121.2|12146.2|12122.2|12141.4|12117.4|0
1699520400000|2023-11-09 09:00:00|12138.2|12125.2|12142.2|12130.2|12144.2|12133.2|12136.2|12125.2|128
1699520700000|2023-11-09 09:05:00|12141.2|12131.2|12142.2|12130.2|12144.2|12133.2|12139.2|12128.2|116
1699521000000|2023-11-09 09:10:00|12141.2|12131.2|12143.2|12132.2|12143.2|12132.2|12139.2|12127.2|54
1699521300000|2023-11-09 09:15:00|12144.2|12131.2|12141.2|12129.2|12145.2|12134.2|12141.2|12129.2|391
1699521600000|2023-11-09 09:20:00|12142.2|12130.2|12141.2|12130.2|12143.2|12131.2|12140.2|12128.2|101
1699521900000|2023-11-09 09:25:00|12142.2|12129.2|12141.2|12129.2|12142.2|12131.2|12141.2|12129.2|48
1699522200000|2023-11-09 09:30:00|12140.2|12128.2|12135.2|12123.2|12142.2|12131.2|12134.2|12122.2|164
1699522500000|2023-11-09 09:35:00|12134.2|12124.2|12131.2|12120.2|12136.2|12125.2|12130.2|12119.2|148
1699522800000|2023-11-09 09:40:00|12130.2|12119.2|12131.2|12119.2|12134.2|12123.2|12129.2|12118.2|77
1699523100000|2023-11-09 09:45:00|12130.2|12120.2|12132.2|12120.2|12133.2|12122.2|12130.2|12118.2|32
1699523400000|2023-11-09 09:50:00|12133.2|12121.2|12134.2|12122.2|12135.2|12124.2|12131.2|12120.2|58
1699523700000|2023-11-09 09:55:00|12135.2|12123.2|12135.2|12124.2|12136.2|12125.2|12134.2|12123.2|36
1699524000000|2023-11-09 10:00:00|12136.2|12125.2|12136.2|12125.2|12136.2|12125.2|12134.2|12123.2|65
1699524300000|2023-11-09 10:05:00|12137.2|12126.2|12133.2|12122.2|12137.2|12126.2|12132.2|12121.2|166
1699524600000|2023-11-09 10:10:00|12134.2|12123.2|12131.2|12120.2|12135.2|12124.2|12131.2|12120.2|78
1699524900000|2023-11-09 10:15:00|12132.2|12121.2|12131.2|12119.2|12134.2|12123.2|12131.2|12119.2|86
1699525200000|2023-11-09 10:20:00|12132.2|12120.2|12135.2|12123.2|12135.2|12124.2|12131.2|12119.2|59
1699525500000|2023-11-09 10:25:00|12134.2|12124.2|12133.2|12122.2|12135.2|12124.2|12132.2|12121.2|45
1699525800000|2023-11-09 10:30:00|12132.2|12121.2|12134.2|12123.2|12135.2|12124.2|12132.2|12121.2|14
1699526100000|2023-11-09 10:35:00|12135.2|12124.2|12136.2|12125.2|12137.2|12126.2|12134.2|12123.2|70
1699526400000|2023-11-09 10:40:00|12137.2|12126.2|12139.2|12128.2|12139.2|12128.2|12136.2|12125.2|79
1699526700000|2023-11-09 10:45:00|12140.2|12127.2|12140.2|12129.2|12141.2|12130.2|12138.2|12127.2|39
1699527000000|2023-11-09 10:50:00|12138.2|12128.2|12138.2|12126.2|12139.2|12129.2|12135.2|12124.2|153
1699527300000|2023-11-09 10:55:00|12137.2|12125.2|12136.2|12124.2|12137.2|12125.2|12134.2|12122.2|99
1699527600000|2023-11-09 11:00:00|12135.2|12125.2|12135.2|12123.2|12137.2|12126.2|12134.2|12123.2|55
1699527900000|2023-11-09 11:05:00|12134.2|12124.2|12133.2|12122.2|12135.2|12124.2|12132.2|12121.2|90
1699528200000|2023-11-09 11:10:00|12134.2|12121.2|12133.2|12122.2|12134.2|12122.2|12131.2|12120.2|91
1699528500000|2023-11-09 11:15:00|12134.2|12123.2|12133.2|12121.2|12135.2|12124.2|12131.2|12120.2|94
1699528800000|2023-11-09 11:20:00|12132.2|12120.2|12131.2|12120.2|12133.2|12122.2|12130.2|12119.2|40
1699529100000|2023-11-09 11:25:00|12130.2|12119.2|12132.2|12120.2|12133.2|12122.2|12130.2|12119.2|21
1699529400000|2023-11-09 11:30:00|12131.2|12121.2|12130.2|12119.2|12133.2|12121.2|12130.2|12119.2|21
1699529700000|2023-11-09 11:35:00|12131.2|12120.2|12132.2|12121.2|12132.2|12121.2|12131.2|12119.2|18
1699530000000|2023-11-09 11:40:00|12133.2|12120.2|12131.2|12120.2|12133.2|12122.2|12130.2|12119.2|35
1699530300000|2023-11-09 11:45:00|12132.2|12121.2|12130.2|12119.2|12132.2|12121.2|12129.2|12118.2|26
1699530600000|2023-11-09 11:50:00|12129.2|12118.2|12130.2|12119.2|12131.2|12119.2|12129.2|12117.2|54
1699530900000|2023-11-09 11:55:00|12129.2|12118.2|12130.2|12119.2|12132.2|12121.2|12129.2|12118.2|45
1699531200000|2023-11-09 12:00:00|12131.2|12120.2|12132.2|12121.2|12133.2|12121.2|12130.2|12120.2|66
1699531500000|2023-11-09 12:05:00|12133.2|12120.2|12133.2|12122.2|12135.2|12124.2|12132.2|12120.2|123
1699531800000|2023-11-09 12:10:00|12132.2|12121.2|12132.2|12120.2|12133.2|12122.2|12131.2|12120.2|48
1699532100000|2023-11-09 12:15:00|12131.2|12121.2|12130.2|12119.2|12132.2|12121.2|12130.2|12119.2|50
1699532400000|2023-11-09 12:20:00|12131.2|12120.2|12132.2|12121.2|12132.2|12121.2|12130.2|12119.2|26
1699532700000|2023-11-09 12:25:00|12131.2|12120.2|12132.2|12121.2|12133.2|12122.2|12131.2|12119.2|227
1699533000000|2023-11-09 12:30:00|12131.2|12120.2|12132.2|12121.2|12133.2|12122.2|12131.2|12119.2|76
1699533300000|2023-11-09 12:35:00|12133.2|12122.2|12130.2|12119.2|12133.2|12122.2|12130.2|12119.2|58
1699533600000|2023-11-09 12:40:00|12131.2|12120.2|12131.2|12120.2|12132.2|12120.2|12129.2|12118.2|55
1699533900000|2023-11-09 12:45:00|12132.2|12121.2|12133.2|12121.2|12133.2|12122.2|12130.2|12119.2|53
1699534200000|2023-11-09 12:50:00|12132.2|12122.2|12134.2|12122.2|12134.2|12123.2|12132.2|12121.2|33
1699534500000|2023-11-09 12:55:00|12133.2|12123.2|12134.2|12122.2|12135.2|12123.2|12133.2|12122.2|14
1699534800000|2023-11-09 13:00:00|12133.2|12123.2|12136.2|12125.2|12137.2|12125.2|12133.2|12122.2|56
1699535100000|2023-11-09 13:05:00|12137.2|12124.2|12137.2|12126.2|12139.2|12128.2|12136.2|12124.2|57
1699535400000|2023-11-09 13:10:00|12138.2|12127.2|12133.2|12122.2|12138.2|12127.2|12133.2|12121.2|141
1699535700000|2023-11-09 13:15:00|12132.2|12121.2|12133.2|12122.2|12135.2|12124.2|12131.2|12120.2|146
1699536000000|2023-11-09 13:20:00|12132.2|12121.2|12134.2|12123.2|12136.2|12125.2|12131.2|12120.2|141
1699536300000|2023-11-09 13:25:00|12133.2|12122.2|12133.2|12122.2|12135.2|12124.2|12133.2|12121.2|64
1699536600000|2023-11-09 13:30:00|12132.2|12121.2|12128.2|12117.2|12133.2|12122.2|12128.2|12117.2|217
1699536900000|2023-11-09 13:35:00|12129.2|12118.2|12133.2|12122.2|12135.2|12123.2|12128.2|12118.2|187
1699537200000|2023-11-09 13:40:00|12132.2|12121.2|12132.2|12121.2|12133.2|12122.2|12131.2|12120.2|198
1699537500000|2023-11-09 13:45:00|12133.2|12122.2|12135.2|12124.2|12136.2|12125.2|12133.2|12121.2|176
1699537800000|2023-11-09 13:50:00|12134.2|12123.2|12133.2|12122.2|12134.2|12123.2|12130.2|12119.2|246
1699538100000|2023-11-09 13:55:00|12132.2|12121.2|12129.2|12118.2|12134.2|12123.2|12128.2|12116.2|556
1699538400000|2023-11-09 14:00:00|12130.2|12119.2|12129.2|12118.2|12132.2|12121.2|12128.2|12117.2|211
1699538700000|2023-11-09 14:05:00|12128.2|12117.2|12127.2|12116.2|12130.2|12119.2|12127.2|12116.2|96
1699539000000|2023-11-09 14:10:00|12128.2|12117.2|12131.2|12120.2|12132.2|12121.2|12127.2|12115.2|106
1699539300000|2023-11-09 14:15:00|12132.2|12121.2|12134.2|12122.2|12136.2|12125.2|12132.2|12121.2|206
1699539600000|2023-11-09 14:20:00|12135.2|12123.2|12132.2|12121.2|12135.2|12124.2|12132.2|12121.2|126
1699539900000|2023-11-09 14:25:00|12133.2|12122.2|12131.2|12120.2|12135.2|12124.2|12130.2|12119.2|158
1699540200000|2023-11-09 14:30:00|12130.2|12119.2|12123.2|12112.2|12132.2|12121.2|12118.2|12106.2|1103
1699540500000|2023-11-09 14:35:00|12122.2|12111.2|12129.2|12118.2|12130.2|12119.2|12119.2|12108.2|353
1699540800000|2023-11-09 14:40:00|12128.2|12117.2|12144.2|12133.2|12147.2|12136.2|12125.2|12114.2|588
1699541100000|2023-11-09 14:45:00|12141.2|12132.2|12138.2|12126.2|12144.2|12133.2|12133.2|12122.2|491
1699541400000|2023-11-09 14:50:00|12139.2|12127.2|12147.2|12135.2|12150.2|12139.2|12134.2|12123.2|731
1699541700000|2023-11-09 14:55:00|12148.2|12136.2|12152.2|12141.2|12155.2|12144.2|12145.2|12134.2|498
1699542000000|2023-11-09 15:00:00|12151.2|12140.2|12143.2|12132.2|12153.2|12142.2|12141.2|12130.2|330
1699542300000|2023-11-09 15:05:00|12142.2|12131.2|12140.2|12128.2|12144.2|12133.2|12136.2|12125.2|238
1699542600000|2023-11-09 15:10:00|12139.2|12129.2|12140.2|12129.2|12141.2|12130.2|12135.2|12123.2|242
1699542900000|2023-11-09 15:15:00|12139.2|12128.2|12132.2|12121.2|12144.2|12133.2|12132.2|12120.2|545
1699543200000|2023-11-09 15:20:00|12133.2|12120.2|12131.2|12119.2|12134.2|12123.2|12129.2|12118.2|349
1699543500000|2023-11-09 15:25:00|12130.2|12120.2|12128.2|12117.2|12132.2|12121.2|12127.2|12116.2|373
1699543800000|2023-11-09 15:30:00|12129.2|12118.2|12128.2|12117.2|12130.2|12119.2|12123.2|12112.2|391
1699544100000|2023-11-09 15:35:00|12129.2|12118.2|12132.2|12121.2|12135.2|12124.2|12128.2|12117.2|202
1699544400000|2023-11-09 15:40:00|12131.2|12120.2|12132.2|12121.2|12132.2|12121.2|12125.2|12114.2|219
1699544700000|2023-11-09 15:45:00|12131.2|12120.2|12127.2|12116.2|12132.2|12121.2|12126.2|12115.2|197
1699545000000|2023-11-09 15:50:00|12128.2|12117.2|12128.2|12117.2|12131.2|12120.2|12128.2|12116.2|183
1699545300000|2023-11-09 15:55:00|12129.2|12118.2|12130.2|12119.2|12132.2|12121.2|12128.2|12117.2|132
1699545600000|2023-11-09 16:00:00|12131.2|12120.2|12128.2|12116.2|12131.2|12120.2|12126.2|12115.2|139
1699545900000|2023-11-09 16:05:00|12127.2|12117.2|12129.2|12118.2|12132.2|12121.2|12126.2|12115.2|162
1699546200000|2023-11-09 16:10:00|12130.2|12119.2|12131.2|12120.2|12132.2|12121.2|12129.2|12118.2|104
1699546500000|2023-11-09 16:15:00|12132.2|12121.2|12129.2|12118.2|12132.2|12121.2|12128.2|12117.2|82
1699546800000|2023-11-09 16:20:00|12130.2|12119.2|12129.2|12118.2|12131.2|12120.2|12128.2|12116.2|178
1699547100000|2023-11-09 16:25:00|12128.2|12117.2|12130.2|12119.2|12132.2|12121.2|12127.2|12116.2|143
1699547400000|2023-11-09 16:30:00|12129.2|12118.2|12131.2|12120.2|12131.2|12120.2|12126.2|12115.2|223
1699547700000|2023-11-09 16:35:00|12132.2|12121.2|12136.2|12125.2|12137.2|12126.2|12130.2|12119.2|293
1699548000000|2023-11-09 16:40:00|12135.2|12124.2|12134.2|12123.2|12136.2|12125.2|12133.2|12122.2|85
1699548300000|2023-11-09 16:45:00|12133.2|12122.2|12132.2|12121.2|12135.2|12124.2|12131.2|12120.2|82
1699548600000|2023-11-09 16:50:00|12131.2|12120.2|12130.2|12119.2|12134.2|12123.2|12130.2|12119.2|57
1699548900000|2023-11-09 16:55:00|12129.2|12118.2|12127.2|12116.2|12130.2|12119.2|12126.2|12115.2|101
1699549200000|2023-11-09 17:00:00|12128.2|12117.2|12126.2|12114.2|12128.2|12117.2|12123.2|12112.2|173
1699549500000|2023-11-09 17:05:00|12125.2|12113.2|12125.2|12114.2|12126.2|12115.2|12124.2|12113.2|101
1699549800000|2023-11-09 17:10:00|12126.2|12115.2|12120.2|12109.2|12126.2|12115.2|12119.2|12108.2|401
1699550100000|2023-11-09 17:15:00|12119.2|12108.2|12118.2|12107.2|12120.2|12109.2|12117.2|12106.2|96
1699550400000|2023-11-09 17:20:00|12117.2|12106.2|12118.2|12107.2|12119.2|12108.2|12117.2|12106.2|97
1699550700000|2023-11-09 17:25:00|12117.2|12106.2|12116.2|12105.2|12119.2|12108.2|12115.2|12104.2|68
1699551000000|2023-11-09 17:30:00|12117.2|12106.2|12114.2|12103.2|12118.2|12107.2|12113.2|12102.2|212
1699551300000|2023-11-09 17:35:00|12113.2|12102.2|12112.2|12100.2|12115.2|12104.2|12111.2|12100.2|142
1699551600000|2023-11-09 17:40:00|12111.2|12101.2|12114.2|12103.2|12115.2|12104.2|12111.2|12100.2|66
1699551900000|2023-11-09 17:45:00|12115.2|12104.2|12118.2|12107.2|12118.2|12107.2|12114.2|12103.2|52
1699552200000|2023-11-09 17:50:00|12117.2|12106.2|12118.2|12107.2|12121.2|12110.2|12117.2|12106.2|43
1699552500000|2023-11-09 17:55:00|12119.2|12106.2|12119.2|12107.2|12120.2|12109.2|12117.2|12106.2|48
1699552800000|2023-11-09 18:00:00|12118.2|12108.2|12101.2|12089.2|12119.2|12108.2|12096.2|12085.2|653
1699553100000|2023-11-09 18:05:00|12102.2|12090.2|12093.2|12082.2|12102.2|12091.2|12088.2|12077.2|1072
1699553400000|2023-11-09 18:10:00|12094.2|12081.2|12109.2|12098.2|12109.2|12098.2|12092.2|12081.2|332
1699553700000|2023-11-09 18:15:00|12108.2|12097.2|12103.2|12091.2|12108.2|12097.2|12101.2|12090.2|196
1699554000000|2023-11-09 18:20:00|12102.2|12092.2|12109.2|12098.2|12111.2|12100.2|12101.2|12090.2|137
1699554300000|2023-11-09 18:25:00|12110.2|12099.2|12109.2|12098.2|12110.2|12099.2|12106.2|12095.2|136
1699554600000|2023-11-09 18:30:00|12108.2|12097.2|12108.2|12097.2|12109.2|12098.2|12104.2|12093.2|80
1699554900000|2023-11-09 18:35:00|12107.2|12096.2|12104.2|12093.2|12109.2|12098.2|12104.2|12093.2|101
1699555200000|2023-11-09 18:40:00|12105.2|12094.2|12099.2|12088.2|12105.2|12094.2|12098.2|12087.2|143
1699555500000|2023-11-09 18:45:00|12100.2|12089.2|12100.2|12089.2|12101.2|12090.2|12097.2|12086.2|91
1699555800000|2023-11-09 18:50:00|12101.2|12088.2|12098.2|12087.2|12102.2|12091.2|12098.2|12087.2|52
1699556100000|2023-11-09 18:55:00|12099.2|12088.2|12099.2|12088.2|12102.2|12091.2|12096.2|12085.2|67
1699556400000|2023-11-09 19:00:00|12098.2|12087.2|12093.2|12081.2|12099.2|12088.2|12091.2|12079.2|779
1699556700000|2023-11-09 19:05:00|12092.2|12080.2|12089.2|12078.2|12093.2|12081.2|12080.2|12069.2|1021
1699557000000|2023-11-09 19:10:00|12088.2|12077.2|12081.2|12070.2|12088.2|12077.2|12081.2|12069.2|220
1699557300000|2023-11-09 19:15:00|12080.2|12069.2|12077.2|12066.2|12081.2|12070.2|12076.2|12065.2|228
1699557600000|2023-11-09 19:20:00|12078.2|12065.2|12087.2|12075.2|12087.2|12075.2|12077.2|12065.2|196
1699557900000|2023-11-09 19:25:00|12086.2|12074.2|12088.2|12077.2|12089.2|12078.2|12084.2|12073.2|95
1699558200000|2023-11-09 19:30:00|12089.2|12078.2|12088.2|12076.2|12089.2|12078.2|12087.2|12076.2|73
1699558500000|2023-11-09 19:35:00|12089.2|12077.2|12086.2|12075.2|12089.2|12077.2|12081.2|12070.2|586
1699558800000|2023-11-09 19:40:00|12087.2|12074.2|12081.2|12071.2|12087.2|12074.2|12081.2|12070.2|52
1699559100000|2023-11-09 19:45:00|12081.7|12071.7|12085.7|12075.7|12085.7|12075.7|12081.2|12071.2|198
1699559400000|2023-11-09 19:50:00|12085.2|12075.2|12083.7|12073.7|12085.2|12075.2|12082.7|12072.7|90
1699559700000|2023-11-09 19:55:00|12083.2|12073.2|12085.7|12075.7|12086.7|12076.7|12082.7|12072.7|128
1699560000000|2023-11-09 20:00:00|12085.2|12075.2|12088.7|12078.7|12088.7|12078.7|12083.7|12073.7|196
1699560300000|2023-11-09 20:05:00|12088.2|12078.2|12090.7|12080.7|12090.7|12080.7|12088.2|12078.2|121
1699560600000|2023-11-09 20:10:00|12091.2|12081.2|12092.2|12082.2|12092.7|12082.7|12091.2|12081.2|59
1699560900000|2023-11-09 20:15:00|12091.7|12081.7|12091.7|12081.7|12092.7|12082.7|12090.7|12080.7|77
1699561200000|2023-11-09 20:20:00|12091.2|12081.2|12088.2|12078.2|12091.2|12081.2|12087.2|12077.2|157
1699561500000|2023-11-09 20:25:00|12088.7|12078.7|12088.7|12078.7|12090.7|12080.7|12088.7|12078.7|57
1699561800000|2023-11-09 20:30:00|12089.2|12079.2|12086.2|12076.2|12090.7|12080.7|12085.7|12075.7|147
1699562100000|2023-11-09 20:35:00|12085.7|12075.7|12081.7|12071.7|12085.7|12075.7|12081.7|12071.7|139
1699562400000|2023-11-09 20:40:00|12081.2|12071.2|12082.2|12072.2|12083.7|12073.7|12081.2|12071.2|64
1699562700000|2023-11-09 20:45:00|12082.7|12072.7|12084.7|12074.7|12084.7|12074.7|12082.7|12072.7|119
1699563000000|2023-11-09 20:50:00|12085.2|12075.2|12087.7|12077.7|12087.7|12077.7|12085.2|12075.2|76
1699563300000|2023-11-09 20:55:00|12087.2|12077.2|12088.2|12078.2|12088.7|12078.7|12085.7|12075.7|200
1699563600000|2023-11-09 21:00:00|12088.7|12078.7|12091.7|12081.7|12092.7|12082.7|12088.7|12078.7|151
1699563900000|2023-11-09 21:05:00|12091.2|12081.2|12089.2|12079.2|12091.7|12081.7|12088.2|12078.2|125
1699564200000|2023-11-09 21:10:00|12089.7|12079.7|12091.2|12081.2|12091.2|12081.2|12089.7|12079.7|14
1699564500000|2023-11-09 21:15:00|12098.7|12074.7|12099.6|12075.6|12100.5|12076.5|12097.8|12073.8|0
1699564800000|2023-11-09 21:20:00|12099.4|12075.4|12100|12076|12100|12076|12099.1|12075.1|0
1699565100000|2023-11-09 21:25:00|12100.2|12076.2|12100.9|12076.9|12100.9|12076.9|12100|12076|0
1699565400000|2023-11-09 21:30:00|12101.1|12077.1|12099.6|12075.6|12101.4|12077.4|12099.1|12075.1|0
1699565700000|2023-11-09 21:35:00|12099.8|12075.8|12100|12076|12100.5|12076.5|12099.6|12075.6|0
1699566000000|2023-11-09 21:40:00|12100.2|12076.2|12100|12076|12100.9|12076.9|12099.6|12075.6|0
1699566300000|2023-11-09 21:45:00|12100.5|12076.5|12099.1|12075.1|12100.5|12076.5|12099.1|12075.1|0
1699566600000|2023-11-09 21:50:00|12098.9|12074.9|12098.2|12074.2|12099.1|12075.1|12097.8|12073.8|0
1699566900000|2023-11-09 21:55:00|12098.4|12074.4|12098|12074|12099.1|12075.1|12097.8|12073.8|0
1699567200000|2023-11-09 22:00:00|12098.1|12074.1|12098|12074|12098.4|12074.4|12097.4|12073.4|0
1699567500000|2023-11-09 22:05:00|12098.1|12074.1|12098|12074|12098.1|12074.1|12098|12074|0
1699567800000|2023-11-09 22:10:00|12098.3|12074.3|12097.6|12073.6|12098.4|12074.4|12096.7|12072.7|0
1699568100000|2023-11-09 22:15:00|12097.5|12073.5|12097.4|12073.4|12097.5|12073.5|12097.2|12073.2|0
1699568400000|2023-11-09 22:20:00|12096.9|12072.9|12098.8|12074.8|12099|12075|12096.8|12072.8|0
1699568700000|2023-11-09 22:25:00|12098.7|12074.7|12099.1|12075.1|12099.6|12075.6|12098.5|12074.5|0
1699569000000|2023-11-09 22:30:00|12099|12075|12098.3|12074.3|12099|12075|12097.4|12073.4|0
1699569300000|2023-11-09 22:35:00|12097.5|12073.5|12097.2|12073.2|12098.2|12074.2|12097.2|12073.2|0
1699569600000|2023-11-09 22:40:00|12097.1|12073.1|12097.4|12073.4|12097.6|12073.6|12097.1|12073.1|0
1699569900000|2023-11-09 22:45:00|12097.2|12073.2|12097.2|12073.2|12097.3|12073.3|12097.1|12073.1|0
1699570200000|2023-11-09 22:50:00|12097.3|12073.3|12097.4|12073.4|12097.4|12073.4|12097.1|12073.1|0
1699570500000|2023-11-09 22:55:00|12097.1|12073.1|12097.8|12073.8|12097.8|12073.8|12096.9|12072.9|0
1699570800000|2023-11-09 23:00:00|12097.5|12073.5|12092.8|12068.8|12098|12074|12092.3|12068.3|0
1699571100000|2023-11-09 23:05:00|12092.6|12068.6|12092.4|12068.4|12093.7|12069.7|12091.9|12067.9|0
1699571400000|2023-11-09 23:10:00|12092.8|12068.8|12091.1|12067.1|12093.3|12069.3|12090.9|12066.9|0
1699571700000|2023-11-09 23:15:00|12091.2|12067.2|12087.6|12063.6|12091.3|12067.3|12087.1|12063.1|0
1699572000000|2023-11-09 23:20:00|12088|12064|12084.7|12060.7|12089|12065|12084.5|12060.5|0
1699572300000|2023-11-09 23:25:00|12085|12061|12087.7|12063.7|12088.2|12064.2|12085|12061|0
1699572600000|2023-11-09 23:30:00|12088.1|12064.1|12088.6|12064.6|12089.1|12065.1|12087.2|12063.2|0
1699572900000|2023-11-09 23:35:00|12089|12065|12087.7|12063.7|12089.1|12065.1|12086.6|12062.6|0
1699573200000|2023-11-09 23:40:00|12087.5|12063.5|12088.1|12064.1|12088.1|12064.1|12087.2|12063.2|0
1699573500000|2023-11-09 23:45:00|12087.7|12063.7|12089.1|12065.1|12089.1|12065.1|12087.2|12063.2|0
1699573800000|2023-11-09 23:50:00|12089.5|12065.5|12089.1|12065.1|12089.5|12065.5|12088.1|12064.1|0
1699574100000|2023-11-09 23:55:00|12089.3|12065.3|12088.8|12064.8|12089.5|12065.5|12088.3|12064.3|0
1699574400000|2023-11-10 00:00:00|12088.3|12064.3|12085.5|12061.5|12089.2|12065.2|12085.1|12061.1|0
1699574700000|2023-11-10 00:05:00|12085.1|12061.1|12085.1|12061.1|12086.9|12062.9|12084.2|12060.2|0
1699575000000|2023-11-10 00:10:00|12084.7|12060.7|12083.3|12059.3|12086.7|12062.7|12083.3|12059.3|0
1699575300000|2023-11-10 00:15:00|12083.5|12059.5|12076.4|12052.4|12083.7|12059.7|12074.1|12050.1|0
1699575600000|2023-11-10 00:20:00|12076.8|12052.8|12075.8|12051.8|12076.8|12052.8|12075.3|12051.3|0
1699575900000|2023-11-10 00:25:00|12075.5|12051.5|12076.6|12052.6|12076.8|12052.8|12075.3|12051.3|0
1699576200000|2023-11-10 00:30:00|12076.4|12052.4|12079.9|12055.9|12081.2|12057.2|12075.3|12051.3|0
1699576500000|2023-11-10 00:35:00|12080.1|12056.1|12078.6|12054.6|12080.3|12056.3|12077.3|12053.3|0
1699576800000|2023-11-10 00:40:00|12078.2|12054.2|12080.4|12056.4|12080.4|12056.4|12078.2|12054.2|0
1699577100000|2023-11-10 00:45:00|12080.2|12056.2|12090.6|12066.6|12090.8|12066.8|12079.6|12055.6|0
1699577400000|2023-11-10 00:50:00|12090.4|12066.4|12093.7|12069.7|12094.1|12070.1|12090.2|12066.2|0
1699577700000|2023-11-10 00:55:00|12093.9|12069.9|12095.7|12071.7|12095.7|12071.7|12093.7|12069.7|0
1699578000000|2023-11-10 01:00:00|12084.7|12074.7|12058.7|12048.7|12084.7|12074.7|12058.2|12048.2|2448
1699578300000|2023-11-10 01:05:00|12060.2|12050.2|12072.7|12062.7|12073.7|12063.7|12059.7|12049.7|1097
1699578600000|2023-11-10 01:10:00|12072.2|12062.2|12070.7|12060.7|12072.7|12062.7|12065.7|12055.7|915
1699578900000|2023-11-10 01:15:00|12070.2|12060.2|12064.2|12054.2|12070.7|12060.7|12060.7|12050.7|2268
1699579200000|2023-11-10 01:20:00|12064.7|12054.7|12058.7|12048.7|12074.7|12064.7|12057.7|12047.7|2060
1699579500000|2023-11-10 01:25:00|12058.2|12048.2|12073.7|12063.7|12074.2|12064.2|12048.7|12038.7|3389
1699579800000|2023-11-10 01:30:00|12073.2|12063.2|12094.7|12084.7|12115.7|12105.7|12065.7|12055.7|13352
1699580100000|2023-11-10 01:35:00|12095.7|12085.7|12059.2|12049.2|12096.7|12086.7|12058.7|12048.7|4461
1699580400000|2023-11-10 01:40:00|12058.7|12048.7|12028.7|12018.7|12060.2|12050.2|12027.7|12017.7|7110
1699580700000|2023-11-10 01:45:00|12029.2|12019.2|12030.2|12020.2|12034.7|12024.7|12022.7|12012.7|8274
1699581000000|2023-11-10 01:50:00|12030.7|12020.7|12016.2|12006.2|12030.7|12020.7|12015.7|12005.7|4250
1699581300000|2023-11-10 01:55:00|12016.7|12006.7|12018.2|12008.2|12028.7|12018.7|12013.7|12003.7|4585
1699581600000|2023-11-10 02:00:00|12017.7|12007.7|12017.7|12007.7|12018.2|12008.2|11997.7|11987.7|4638
1699581900000|2023-11-10 02:05:00|12017.2|12007.2|11992.7|11982.7|12019.7|12009.7|11992.2|11982.2|2160
1699582200000|2023-11-10 02:10:00|11992.2|11982.2|12004.7|11994.7|12006.2|11996.2|11986.2|11976.2|3073
1699582500000|2023-11-10 02:15:00|12005.2|11995.2|12007.7|11997.7|12017.7|12007.7|11998.2|11988.2|2586
1699582800000|2023-11-10 02:20:00|12006.7|11996.7|12001.2|11991.2|12008.7|11998.7|11993.2|11983.2|2136
1699583100000|2023-11-10 02:25:00|12000.7|11990.7|12015.7|12005.7|12017.7|12007.7|12000.2|11990.2|1878
1699583400000|2023-11-10 02:30:00|12014.7|12004.7|12017.2|12007.2|12020.7|12010.7|12009.2|11999.2|1162
1699583700000|2023-11-10 02:35:00|12016.7|12006.7|12005.2|11995.2|12017.7|12007.7|12001.7|11991.7|1099
1699584000000|2023-11-10 02:40:00|12004.7|11994.7|12010.2|12000.2|12016.7|12006.7|12003.7|11993.7|974
1699584300000|2023-11-10 02:45:00|12009.2|11999.2|12011.2|12001.2|12016.2|12006.2|12007.2|11997.2|766
1699584600000|2023-11-10 02:50:00|12012.2|12002.2|12019.2|12009.2|12019.2|12009.2|12001.2|11991.2|854
1699584900000|2023-11-10 02:55:00|12020.2|12010.2|12024.2|12014.2|12031.2|12021.2|12016.2|12006.2|1646
1699585200000|2023-11-10 03:00:00|12023.2|12013.2|12031.2|12021.2|12033.2|12023.2|12020.2|12010.2|1554
1699585500000|2023-11-10 03:05:00|12032.2|12022.2|12038.2|12028.2|12039.2|12029.2|12024.2|12014.2|1702
1699585800000|2023-11-10 03:10:00|12040.2|12030.2|12024.2|12014.2|12044.2|12034.2|12023.2|12013.2|1693
1699586100000|2023-11-10 03:15:00|12025.2|12015.2|12025.2|12015.2|12029.2|12019.2|12022.2|12012.2|999
1699586400000|2023-11-10 03:20:00|12027.2|12017.2|12029.2|12019.2|12039.2|12029.2|12026.2|12016.2|1064
1699586700000|2023-11-10 03:25:00|12030.2|12020.2|12025.2|12015.2|12030.2|12020.2|12023.2|12013.2|875
1699587000000|2023-11-10 03:30:00|12024.2|12014.2|12025.2|12015.2|12025.2|12015.2|12015.2|12005.2|855
1699587300000|2023-11-10 03:35:00|12024.2|12014.2|12029.2|12019.2|12030.2|12020.2|12024.2|12014.2|343
1699587600000|2023-11-10 03:40:00|12028.2|12018.2|12027.2|12017.2|12030.2|12020.2|12026.2|12016.2|276
1699587900000|2023-11-10 03:45:00|12026.2|12016.2|12025.2|12015.2|12030.2|12020.2|12024.2|12014.2|269
1699588200000|2023-11-10 03:50:00|12026.2|12016.2|12024.2|12014.2|12026.2|12016.2|12022.2|12012.2|204
1699588500000|2023-11-10 03:55:00|12023.2|12013.2|12021.2|12011.2|12023.2|12013.2|12019.2|12009.2|233
1699588800000|2023-11-10 04:00:00|12020.2|12010.2|12025.2|12015.2|12029.2|12019.2|12020.2|12010.2|224
1699589100000|2023-11-10 04:05:00|12026.2|12016.2|12026.2|12016.2|12027.2|12017.2|12023.2|12013.2|156
1699589400000|2023-11-10 04:10:00|12028.2|12018.2|12031.2|12021.2|12032.2|12022.2|12028.2|12018.2|222
1699589700000|2023-11-10 04:15:00|12032.2|12022.2|12027.2|12017.2|12032.2|12022.2|12026.2|12016.2|141
1699590000000|2023-11-10 04:20:00|12026.2|12016.2|12030.2|12020.2|12031.2|12021.2|12026.2|12016.2|173
1699590300000|2023-11-10 04:25:00|12029.2|12019.2|12029.2|12019.2|12030.2|12020.2|12027.2|12017.2|113
1699590600000|2023-11-10 04:30:00|12030.2|12020.2|12030.2|12020.2|12031.2|12021.2|12028.2|12018.2|259
1699590900000|2023-11-10 04:35:00|12029.2|12019.2|12027.2|12017.2|12031.2|12021.2|12026.2|12016.2|240
1699591200000|2023-11-10 04:40:00|12028.2|12018.2|12029.2|12019.2|12031.2|12021.2|12025.2|12015.2|282
1699591500000|2023-11-10 04:45:00|12028.2|12018.2|12029.2|12019.2|12030.2|12020.2|12025.2|12015.2|178
1699591800000|2023-11-10 04:50:00|12030.2|12020.2|12028.2|12018.2|12031.2|12021.2|12027.2|12017.2|344
1699592100000|2023-11-10 04:55:00|12029.2|12019.2|12028.2|12018.2|12029.2|12019.2|12026.2|12016.2|254
1699592400000|2023-11-10 05:00:00|12029.2|12019.2|12033.2|12023.2|12034.2|12024.2|12017.2|12007.2|2578
1699592700000|2023-11-10 05:05:00|12032.2|12022.2|12020.2|12010.2|12036.2|12026.2|12020.2|12010.2|1653
1699593000000|2023-11-10 05:10:00|12021.2|12011.2|12023.2|12013.2|12037.2|12027.2|12020.2|12010.2|1484
1699593300000|2023-11-10 05:15:00|12024.2|12014.2|12006.2|11996.2|12025.2|12015.2|12006.2|11996.2|1943
1699593600000|2023-11-10 05:20:00|12005.2|11995.2|12008.2|11998.2|12015.2|12005.2|12001.2|11991.2|1498
1699593900000|2023-11-10 05:25:00|12007.2|11997.2|12003.2|11993.2|12009.2|11999.2|12002.2|11992.2|1095
1699594200000|2023-11-10 05:30:00|12004.2|11994.2|12001.2|11991.2|12009.2|11999.2|12000.2|11990.2|1514
1699594500000|2023-11-10 05:35:00|12000.2|11990.2|11999.2|11989.2|12006.2|11996.2|11998.2|11988.2|1514
1699594800000|2023-11-10 05:40:00|12000.2|11990.2|12005.2|11995.2|12008.2|11998.2|11999.2|11989.2|1035
1699595100000|2023-11-10 05:45:00|12004.2|11994.2|12021.2|12011.2|12022.2|12012.2|12003.2|11993.2|937
1699595400000|2023-11-10 05:50:00|12020.2|12010.2|12022.2|12012.2|12027.2|12017.2|12020.2|12010.2|928
1699595700000|2023-11-10 05:55:00|12023.2|12013.2|12017.2|12007.2|12024.2|12014.2|12016.2|12006.2|1199
1699596000000|2023-11-10 06:00:00|12018.2|12008.2|12011.2|12001.2|12019.2|12009.2|12006.2|11996.2|1584
1699596300000|2023-11-10 06:05:00|12012.2|12002.2|12020.2|12010.2|12020.2|12010.2|12010.2|12000.2|1493
1699596600000|2023-11-10 06:10:00|12019.2|12009.2|12020.2|12010.2|12030.2|12020.2|12018.2|12008.2|2615
1699596900000|2023-11-10 06:15:00|12019.2|12009.2|12023.2|12013.2|12023.2|12013.2|12012.2|12002.2|1069
1699597200000|2023-11-10 06:20:00|12024.2|12014.2|12028.2|12018.2|12036.2|12026.2|12022.2|12012.2|1365
1699597500000|2023-11-10 06:25:00|12027.2|12017.2|12037.2|12027.2|12039.2|12029.2|12023.2|12013.2|1452
1699597800000|2023-11-10 06:30:00|12038.2|12028.2|12031.2|12021.2|12038.2|12028.2|12024.2|12014.2|1467
1699598100000|2023-11-10 06:35:00|12032.2|12022.2|12031.2|12021.2|12038.2|12028.2|12028.2|12018.2|1493
1699598400000|2023-11-10 06:40:00|12030.2|12020.2|12023.2|12013.2|12033.2|12023.2|12022.2|12012.2|3372
1699598700000|2023-11-10 06:45:00|12026.2|12016.2|12020.2|12010.2|12028.2|12018.2|12018.2|12008.2|3073
1699599000000|2023-11-10 06:50:00|12021.2|12011.2|12022.2|12012.2|12024.2|12014.2|12017.2|12007.2|1996
1699599300000|2023-11-10 06:55:00|12021.2|12011.2|12021.2|12011.2|12025.2|12015.2|12018.2|12008.2|2087
1699599600000|2023-11-10 07:00:00|12022.2|12012.2|12026.2|12016.2|12027.2|12017.2|12021.2|12011.2|942
1699599900000|2023-11-10 07:05:00|12024.2|12014.2|12021.2|12011.2|12025.2|12015.2|12020.2|12010.2|900
1699600200000|2023-11-10 07:10:00|12022.2|12012.2|12021.2|12011.2|12023.2|12013.2|12017.2|12007.2|384
1699600500000|2023-11-10 07:15:00|12020.2|12010.2|12016.2|12006.2|12020.2|12010.2|12015.2|12005.2|424
1699600800000|2023-11-10 07:20:00|12015.2|12005.2|12012.2|12002.2|12018.2|12008.2|12008.2|11998.2|832
1699601100000|2023-11-10 07:25:00|12013.2|12003.2|12011.2|12001.2|12014.2|12004.2|12010.2|12000.2|423
1699601400000|2023-11-10 07:30:00|12012.2|12002.2|12010.2|12000.2|12014.2|12004.2|12009.2|11999.2|543
1699601700000|2023-11-10 07:35:00|12011.2|12001.2|12010.2|12000.2|12014.2|12004.2|12008.2|11998.2|386
1699602000000|2023-11-10 07:40:00|12009.2|11999.2|12011.2|12001.2|12011.2|12001.2|12005.2|11995.2|590
1699602300000|2023-11-10 07:45:00|12013.2|12003.2|12010.2|12000.2|12015.2|12005.2|12010.2|12000.2|306
1699602600000|2023-11-10 07:50:00|12011.2|12001.2|12006.2|11996.2|12011.2|12001.2|12004.2|11994.2|547
1699602900000|2023-11-10 07:55:00|12005.2|11995.2|12002.2|11992.2|12005.2|11995.2|11999.2|11989.2|1184
1699603200000|2023-11-10 08:00:00|12001.2|11991.2|12005.2|11993.2|12009.2|11998.2|12001.2|11990.2|430
1699603500000|2023-11-10 08:05:00|12004.2|11994.2|12007.2|11995.2|12009.2|11997.2|12004.2|11993.2|619
1699603800000|2023-11-10 08:10:00|12006.2|11996.2|12007.2|11996.2|12011.2|11999.2|12006.2|11994.2|663
1699604100000|2023-11-10 08:15:00|12008.2|11997.2|12020.2|12009.2|12020.2|12009.2|12007.2|11996.2|478
1699604400000|2023-11-10 08:20:00|12021.2|12008.2|12012.2|12001.2|12021.2|12010.2|12011.2|12000.2|588
1699604700000|2023-11-10 08:25:00|12013.2|12002.2|12011.2|11999.2|12017.2|12005.2|12009.2|11998.2|761
1699605000000|2023-11-10 08:30:00|12017.2|11993.2|12019.4|11995.4|12019.4|11995.4|12015.4|11991.4|2
1699605300000|2023-11-10 08:35:00|12019.8|11995.8|12016.1|11992.1|12020.4|11996.4|12016|11992|1063
1699605600000|2023-11-10 08:40:00|12016.5|11992.5|12016.3|11992.3|12016.7|11992.7|12014.9|11990.9|0
1699605900000|2023-11-10 08:45:00|12016.1|11992.1|12012.6|11988.6|12016.1|11992.1|12010.8|11986.8|0
1699606200000|2023-11-10 08:50:00|12012.2|11988.2|12009.8|11985.8|12013.8|11989.8|12008.8|11984.8|0
1699606500000|2023-11-10 08:55:00|12009.6|11985.6|12009.1|11985.1|12010|11986|12006|11982|0
1699606800000|2023-11-10 09:00:00|12003.2|11991.2|11999.2|11988.2|12004.2|11993.2|11997.2|11986.2|281
1699607100000|2023-11-10 09:05:00|11998.2|11987.2|11999.2|11988.2|12000.2|11989.2|11996.2|11985.2|127
1699607400000|2023-11-10 09:10:00|11998.2|11987.2|11995.2|11983.2|12000.2|11988.2|11992.2|11981.2|304
1699607700000|2023-11-10 09:15:00|11994.2|11982.2|11998.2|11986.2|12000.2|11988.2|11988.2|11977.2|608
1699608000000|2023-11-10 09:20:00|11999.2|11987.2|11993.2|11981.2|11999.2|11987.2|11993.2|11981.2|185
1699608300000|2023-11-10 09:25:00|11992.2|11980.2|11996.2|11984.2|11997.2|11986.2|11992.2|11980.2|90
1699608600000|2023-11-10 09:30:00|11995.2|11985.2|11996.2|11984.2|11996.2|11985.2|11991.2|11979.2|242
1699608900000|2023-11-10 09:35:00|11995.2|11983.2|11992.2|11980.2|11996.2|11985.2|11989.2|11977.2|246
1699609200000|2023-11-10 09:40:00|11993.2|11981.2|11995.2|11983.2|11995.2|11984.2|11993.2|11981.2|82
1699609500000|2023-11-10 09:45:00|11994.2|11981.2|11994.2|11983.2|11996.2|11985.2|11991.2|11980.2|214
1699609800000|2023-11-10 09:50:00|11995.2|11984.2|11997.2|11985.2|11998.2|11987.2|11995.2|11984.2|68
1699610100000|2023-11-10 09:55:00|11996.2|11986.2|11998.2|11986.2|12001.2|11990.2|11994.2|11982.2|679
1699610400000|2023-11-10 10:00:00|11997.2|11987.2|12000.2|11988.2|12001.2|11990.2|11996.2|11985.2|153
1699610700000|2023-11-10 10:05:00|12001.2|11989.2|11995.2|11984.2|12001.2|11990.2|11995.2|11984.2|136
1699611000000|2023-11-10 10:10:00|11996.2|11985.2|12000.2|11988.2|12001.2|11990.2|11996.2|11985.2|81
1699611300000|2023-11-10 10:15:00|12001.2|11989.2|11998.2|11987.2|12002.2|11990.2|11998.2|11986.2|22
1699611600000|2023-11-10 10:20:00|11999.2|11986.2|11999.2|11988.2|12000.2|11989.2|11997.2|11986.2|13
1699611900000|2023-11-10 10:25:00|11998.2|11987.2|12000.2|11989.2|12000.2|11989.2|11998.2|11986.2|9
1699612200000|2023-11-10 10:30:00|11999.2|11988.2|11997.2|11985.2|11999.2|11989.2|11996.2|11985.2|54
1699612500000|2023-11-10 10:35:00|11996.2|11986.2|11998.2|11987.2|11999.2|11988.2|11995.2|11984.2|151
1699612800000|2023-11-10 10:40:00|11997.2|11986.2|11998.2|11987.2|11999.2|11988.2|11997.2|11985.2|17
1699613100000|2023-11-10 10:45:00|11997.2|11986.2|12002.2|11991.2|12002.2|11991.2|11997.2|11986.2|43
1699613400000|2023-11-10 10:50:00|12003.2|11990.2|12002.2|11990.2|12003.2|11992.2|12001.2|11989.2|18
1699613700000|2023-11-10 10:55:00|12003.2|11991.2|12003.2|11992.2|12004.2|11993.2|12001.2|11989.2|25
1699614000000|2023-11-10 11:00:00|12004.2|11993.2|12001.2|11990.2|12004.2|11993.2|11999.2|11988.2|78
1699614300000|2023-11-10 11:05:00|12002.2|11989.2|12002.2|11990.2|12003.2|11992.2|12000.2|11989.2|184
1699614600000|2023-11-10 11:10:00|12001.2|11991.2|11999.2|11988.2|12002.2|11991.2|11999.2|11988.2|108
1699614900000|2023-11-10 11:15:00|11998.2|11987.2|12000.2|11988.2|12001.2|11990.2|11998.2|11987.2|32
1699615200000|2023-11-10 11:20:00|12001.2|11989.2|12001.2|11990.2|12002.2|11990.2|11999.2|11988.2|17
1699615500000|2023-11-10 11:25:00|12002.2|11989.2|12001.2|11990.2|12002.2|11991.2|12000.2|11989.2|31
1699615800000|2023-11-10 11:30:00|12000.2|11989.2|11996.2|11985.2|12001.2|11990.2|11996.2|11985.2|137
1699616100000|2023-11-10 11:35:00|11997.2|11986.2|11999.2|11988.2|11999.2|11988.2|11996.2|11985.2|65
1699616400000|2023-11-10 11:40:00|12000.2|11989.2|11999.2|11988.2|12001.2|11989.2|11998.2|11987.2|33
1699616700000|2023-11-10 11:45:00|12000.2|11989.2|12000.2|11989.2|12000.2|11989.2|11999.2|11987.2|34
1699617000000|2023-11-10 11:50:00|12001.2|11988.2|12000.2|11989.2|12001.2|11990.2|11999.2|11988.2|18
1699617300000|2023-11-10 11:55:00|12001.2|11990.2|12003.2|11992.2|12004.2|11993.2|12001.2|11989.2|90
1699617600000|2023-11-10 12:00:00|12002.2|11991.2|12003.2|11992.2|12004.2|11993.2|12002.2|11991.2|52
1699617900000|2023-11-10 12:05:00|12004.2|11993.2|12004.2|11993.2|12006.2|11995.2|12003.2|11992.2|52
1699618200000|2023-11-10 12:10:00|12005.2|11992.2|12008.2|11996.2|12008.2|11997.2|12004.2|11992.2|49
1699618500000|2023-11-10 12:15:00|12007.2|11995.2|12008.2|11997.2|12009.2|11998.2|12006.2|11995.2|42
1699618800000|2023-11-10 12:20:00|12007.2|11996.2|12007.2|11996.2|12008.2|11997.2|12006.2|11995.2|12
1699619100000|2023-11-10 12:25:00|12008.2|11997.2|12010.2|11998.2|12010.2|11999.2|12007.2|11995.2|19
1699619400000|2023-11-10 12:30:00|12009.2|11999.2|12011.2|12000.2|12012.2|12001.2|12008.2|11997.2|54
1699619700000|2023-11-10 12:35:00|12010.2|11999.2|12010.2|11999.2|12011.2|12000.2|12009.2|11998.2|49
1699620000000|2023-11-10 12:40:00|12009.2|11998.2|12011.2|12000.2|12012.2|12001.2|12009.2|11998.2|35
1699620300000|2023-11-10 12:45:00|12010.2|11999.2|12011.2|12000.2|12011.2|12000.2|12008.2|11997.2|57
1699620600000|2023-11-10 12:50:00|12012.2|12001.2|12011.2|11999.2|12013.2|12002.2|12010.2|11999.2|35
1699620900000|2023-11-10 12:55:00|12010.2|12000.2|12012.2|12000.2|12013.2|12002.2|12010.2|11999.2|92
1699621200000|2023-11-10 13:00:00|12011.2|12001.2|12010.2|11999.2|12013.2|12002.2|12008.2|11997.2|95
1699621500000|2023-11-10 13:05:00|12011.2|12000.2|12015.2|12003.2|12015.2|12004.2|12009.2|11998.2|216
1699621800000|2023-11-10 13:10:00|12014.2|12004.2|12018.2|12007.2|12020.2|12008.2|12014.2|12003.2|253
1699622100000|2023-11-10 13:15:00|12017.2|12006.2|12020.2|12009.2|12023.2|12011.2|12017.2|12006.2|232
1699622400000|2023-11-10 13:20:00|12021.2|12010.2|12020.2|12009.2|12022.2|12011.2|12019.2|12008.2|63
1699622700000|2023-11-10 13:25:00|12021.2|12010.2|12023.2|12012.2|12025.2|12014.2|12020.2|12010.2|168
1699623000000|2023-11-10 13:30:00|12024.2|12013.2|12024.2|12013.2|12026.2|12015.2|12023.2|12012.2|100
1699623300000|2023-11-10 13:35:00|12025.2|12014.2|12027.2|12016.2|12028.2|12017.2|12025.2|12014.2|92
1699623600000|2023-11-10 13:40:00|12028.2|12017.2|12026.2|12015.2|12028.2|12017.2|12024.2|12013.2|65
1699623900000|2023-11-10 13:45:00|12025.2|12014.2|12025.2|12014.2|12028.2|12017.2|12024.2|12013.2|142
1699624200000|2023-11-10 13:50:00|12026.2|12015.2|12027.2|12016.2|12028.2|12017.2|12025.2|12014.2|110
1699624500000|2023-11-10 13:55:00|12028.2|12017.2|12027.2|12016.2|12029.2|12018.2|12026.2|12015.2|64
1699624800000|2023-11-10 14:00:00|12028.2|12015.2|12027.2|12016.2|12028.2|12017.2|12026.2|12015.2|48
1699625100000|2023-11-10 14:05:00|12028.2|12015.2|12027.2|12016.2|12028.2|12017.2|12026.2|12015.2|84
1699625400000|2023-11-10 14:10:00|12026.2|12015.2|12028.2|12017.2|12028.2|12017.2|12026.2|12015.2|45
1699625700000|2023-11-10 14:15:00|12027.2|12016.2|12027.2|12016.2|12028.2|12017.2|12026.2|12015.2|105
1699626000000|2023-11-10 14:20:00|12028.2|12017.2|12026.2|12015.2|12028.2|12017.2|12025.2|12014.2|41
1699626300000|2023-11-10 14:25:00|12027.2|12014.2|12026.2|12015.2|12028.2|12017.2|12026.2|12014.2|48
1699626600000|2023-11-10 14:30:00|12027.2|12016.2|12019.2|12008.2|12028.2|12016.2|12016.2|12005.2|962
1699626900000|2023-11-10 14:35:00|12018.2|12007.2|12031.2|12020.2|12032.2|12021.2|12016.2|12004.2|438
1699627200000|2023-11-10 14:40:00|12032.2|12021.2|12028.2|12017.2|12033.2|12022.2|12015.2|12004.2|328
1699627500000|2023-11-10 14:45:00|12029.2|12016.2|12028.2|12017.2|12039.2|12028.2|12026.2|12015.2|763
1699627800000|2023-11-10 14:50:00|12029.2|12018.2|12030.2|12018.2|12030.2|12019.2|12023.2|12011.2|460
1699628100000|2023-11-10 14:55:00|12029.2|12017.2|12028.2|12016.2|12030.2|12019.2|12025.2|12014.2|370
1699628400000|2023-11-10 15:00:00|12027.2|12012.2|12013.2|12002.2|12027.2|12013.2|12010.2|11999.2|390
1699628700000|2023-11-10 15:05:00|12014.2|12003.2|12017.2|12005.2|12022.2|12011.2|12011.2|12000.2|278
1699629000000|2023-11-10 15:10:00|12016.2|12004.2|12017.2|12006.2|12022.2|12011.2|12014.2|12002.2|168
1699629300000|2023-11-10 15:15:00|12018.2|12007.2|12018.2|12006.2|12020.2|12008.2|12013.2|12001.2|134
1699629600000|2023-11-10 15:20:00|12017.2|12005.2|12010.2|11999.2|12018.2|12007.2|12010.2|11999.2|168
1699629900000|2023-11-10 15:25:00|12009.2|11998.2|12003.2|11992.2|12011.2|12000.2|12001.2|11990.2|374
1699630200000|2023-11-10 15:30:00|12002.2|11991.2|12005.2|11994.2|12009.2|11998.2|12002.2|11990.2|156
1699630500000|2023-11-10 15:35:00|12006.2|11995.2|12002.2|11991.2|12009.2|11998.2|12002.2|11990.2|122
1699630800000|2023-11-10 15:40:00|12001.2|11990.2|12004.2|11993.2|12004.2|11993.2|12000.2|11989.2|159
1699631100000|2023-11-10 15:45:00|12003.2|11992.2|12006.2|11994.2|12010.2|11999.2|12002.2|11991.2|147
1699631400000|2023-11-10 15:50:00|12005.2|11995.2|12009.2|11997.2|12010.2|11999.2|12004.2|11993.2|79
1699631700000|2023-11-10 15:55:00|12010.2|11998.2|12012.2|12001.2|12014.2|12002.2|12007.2|11996.2|199
1699632000000|2023-11-10 16:00:00|12011.2|12000.2|12015.2|12004.2|12015.2|12004.2|12007.2|11995.2|352
1699632300000|2023-11-10 16:05:00|12016.2|12003.2|12014.2|12003.2|12018.2|12007.2|12014.2|12003.2|312
1699632600000|2023-11-10 16:10:00|12015.2|12002.2|12016.2|12005.2|12017.2|12006.2|12013.2|12002.2|268
1699632900000|2023-11-10 16:15:00|12017.2|12006.2|12015.2|12004.2|12019.2|12007.2|12015.2|12003.2|130
1699633200000|2023-11-10 16:20:00|12016.2|12005.2|12014.2|12003.2|12016.2|12005.2|12013.2|12002.2|189
1699633500000|2023-11-10 16:25:00|12015.2|12002.2|12013.2|12002.2|12015.2|12003.2|12008.2|11997.2|265
1699633800000|2023-11-10 16:30:00|12012.2|12001.2|12012.2|12001.2|12014.2|12002.2|12010.2|11999.2|100
1699634100000|2023-11-10 16:35:00|12011.2|12000.2|12013.2|12002.2|12013.2|12002.2|12006.2|11995.2|228
1699634400000|2023-11-10 16:40:00|12012.2|12001.2|12016.2|12004.2|12016.2|12005.2|12012.2|12001.2|25
1699634700000|2023-11-10 16:45:00|12015.2|12003.2|12016.2|12005.2|12019.2|12007.2|12015.2|12003.2|102
1699635000000|2023-11-10 16:50:00|12017.2|12004.2|12020.2|12009.2|12021.2|12010.2|12015.2|12004.2|100
1699635300000|2023-11-10 16:55:00|12019.2|12008.2|12022.2|12011.2|12023.2|12011.2|12019.2|12008.2|60
1699635600000|2023-11-10 17:00:00|12023.2|12012.2|12021.2|12010.2|12026.2|12014.2|12020.2|12009.2|133
1699635900000|2023-11-10 17:05:00|12022.2|12011.2|12023.2|12011.2|12024.2|12013.2|12021.2|12010.2|104
1699636200000|2023-11-10 17:10:00|12024.2|12012.2|12020.2|12009.2|12024.2|12013.2|12020.2|12009.2|70
1699636500000|2023-11-10 17:15:00|12021.2|12010.2|12021.2|12010.2|12022.2|12011.2|12020.2|12009.2|35
1699636800000|2023-11-10 17:20:00|12022.2|12009.2|12022.2|12011.2|12023.2|12012.2|12020.2|12009.2|116
1699637100000|2023-11-10 17:25:00|12021.2|12010.2|12023.2|12012.2|12024.2|12013.2|12021.2|12010.2|55
1699637400000|2023-11-10 17:30:00|12024.2|12013.2|12028.2|12017.2|12028.2|12017.2|12023.2|12012.2|75
1699637700000|2023-11-10 17:35:00|12027.2|12016.2|12029.2|12018.2|12030.2|12019.2|12026.2|12015.2|152
1699638000000|2023-11-10 17:40:00|12028.2|12017.2|12029.2|12018.2|12030.2|12019.2|12028.2|12017.2|80
1699638300000|2023-11-10 17:45:00|12030.2|12017.2|12026.2|12015.2|12030.2|12017.2|12025.2|12014.2|61
1699638600000|2023-11-10 17:50:00|12027.2|12016.2|12030.2|12019.2|12031.2|12020.2|12026.2|12015.2|78
1699638900000|2023-11-10 17:55:00|12031.2|12020.2|12030.2|12019.2|12031.2|12020.2|12028.2|12017.2|93
1699639200000|2023-11-10 18:00:00|12031.2|12018.2|12031.2|12019.2|12031.2|12020.2|12030.2|12018.2|32
1699639500000|2023-11-10 18:05:00|12030.2|12018.2|12030.2|12018.2|12031.2|12019.2|12028.2|12017.2|112
1699639800000|2023-11-10 18:10:00|12029.2|12019.2|12031.2|12019.2|12032.2|12020.2|12028.2|12017.2|125
1699640100000|2023-11-10 18:15:00|12030.2|12018.2|12030.2|12019.2|12031.2|12020.2|12028.2|12017.2|72
1699640400000|2023-11-10 18:20:00|12031.2|12020.2|12031.2|12020.2|12033.2|12022.2|12030.2|12019.2|66
1699640700000|2023-11-10 18:25:00|12030.2|12019.2|12030.2|12019.2|12035.2|12023.2|12030.2|12019.2|161
1699641000000|2023-11-10 18:30:00|12031.2|12020.2|12030.2|12019.2|12033.2|12022.2|12029.2|12018.2|82
1699641300000|2023-11-10 18:35:00|12031.2|12020.2|12033.2|12021.2|12034.2|12023.2|12031.2|12020.2|60
1699641600000|2023-11-10 18:40:00|12032.2|12022.2|12034.2|12023.2|12034.2|12023.2|12032.2|12021.2|43
1699641900000|2023-11-10 18:45:00|12035.2|12024.2|12037.2|12025.2|12038.2|12026.2|12034.2|12023.2|139
1699642200000|2023-11-10 18:50:00|12038.2|12026.2|12035.2|12024.2|12038.2|12027.2|12035.2|12024.2|127
1699642500000|2023-11-10 18:55:00|12034.2|12023.2|12036.2|12024.2|12037.2|12026.2|12034.2|12023.2|41
1699642800000|2023-11-10 19:00:00|12035.2|12025.2|12035.2|12023.2|12036.2|12025.2|12035.2|12023.2|13
1699643100000|2023-11-10 19:05:00|12034.2|12024.2|12038.2|12026.2|12038.2|12027.2|12034.2|12024.2|53
1699643400000|2023-11-10 19:10:00|12037.2|12025.2|12036.2|12025.2|12037.2|12025.2|12035.2|12024.2|149
1699643700000|2023-11-10 19:15:00|12035.2|12024.2|12035.2|12024.2|12036.2|12025.2|12035.2|12023.2|28
1699644000000|2023-11-10 19:20:00|12036.2|12025.2|12036.2|12024.2|12036.2|12025.2|12035.2|12024.2|32
1699644300000|2023-11-10 19:25:00|12035.2|12025.2|12034.2|12022.2|12036.2|12025.2|12033.2|12022.2|49
1699644600000|2023-11-10 19:30:00|12033.2|12021.2|12032.2|12021.2|12034.2|12021.2|12032.2|12021.2|33
1699644900000|2023-11-10 19:35:00|12031.2|12020.2|12031.2|12020.2|12032.2|12020.2|12031.2|12020.2|38
1699645200000|2023-11-10 19:40:00|12032.2|12021.2|12031.7|12021.7|12032.2|12021.7|12031.7|12020.2|47
1699645500000|2023-11-10 19:45:00|12031.2|12021.2|12030.7|12020.7|12031.2|12021.2|12030.7|12020.7|25
1699645800000|2023-11-10 19:50:00|12030.2|12020.2|12030.7|12020.7|12030.7|12020.7|12029.7|12019.7|39
1699646100000|2023-11-10 19:55:00|12030.2|12020.2|12029.7|12019.7|12030.2|12020.2|12029.2|12019.2|71
1699646400000|2023-11-10 20:00:00|12029.2|12019.2|12030.2|12020.2|12030.7|12020.7|12028.7|12018.7|52
1699646700000|2023-11-10 20:05:00|12030.7|12020.7|12031.7|12021.7|12031.7|12021.7|12029.7|12019.7|35
1699647000000|2023-11-10 20:10:00|12032.7|12022.7|12031.7|12021.7|12032.7|12022.7|12031.2|12021.2|9
1699647300000|2023-11-10 20:15:00|12031.2|12021.2|12031.7|12021.7|12031.7|12021.7|12030.7|12020.7|34
1699647600000|2023-11-10 20:20:00|12032.7|12022.7|12032.2|12022.2|12032.7|12022.7|12032.2|12022.2|18
1699647900000|2023-11-10 20:25:00|12031.7|12021.7|12033.2|12023.2|12033.2|12023.2|12031.7|12021.7|51
1699648200000|2023-11-10 20:30:00|12033.7|12023.7|12033.7|12023.7|12033.7|12023.7|12032.7|12022.7|58
1699648500000|2023-11-10 20:35:00|12033.2|12023.2|12033.7|12023.7|12033.7|12023.7|12033.2|12023.2|12
1699648800000|2023-11-10 20:40:00|12034.2|12024.2|12036.2|12026.2|12036.2|12026.2|12034.2|12024.2|78
1699649100000|2023-11-10 20:45:00|12035.7|12025.7|12037.2|12027.2|12037.2|12027.2|12035.2|12025.2|45
1699649400000|2023-11-10 20:50:00|12037.7|12027.7|12037.7|12027.7|12038.7|12028.7|12036.7|12026.7|105
1699649700000|2023-11-10 20:55:00|12037.2|12027.2|12038.7|12028.7|12039.7|12029.7|12037.2|12027.2|221
1699650000000|2023-11-10 21:00:00|12039.2|12029.2|12038.7|12028.7|12039.7|12029.7|12038.7|12028.7|153
1699650300000|2023-11-10 21:05:00|12038.2|12028.2|12038.7|12028.7|12039.7|12029.7|12037.7|12027.7|41
1699650600000|2023-11-10 21:10:00|12039.2|12029.2|12038.7|12028.7|12039.7|12029.7|12038.2|12028.2|75
1699650900000|2023-11-10 21:15:00|12045.2|12021.2|12045.6|12021.6|12046.5|12022.5|12044.3|12020.3|0
1699651200000|2023-11-10 21:20:00|12045.2|12021.2|12045.2|12021.2|12045.6|12021.6|12044.3|12020.3|0
1699651500000|2023-11-10 21:25:00|12045|12021|12044.7|12020.7|12045.6|12021.6|12044.3|12020.3|0
1699651800000|2023-11-10 21:30:00|12044.9|12020.9|12045.6|12021.6|12046.5|12022.5|12044.9|12020.9|0
1699652100000|2023-11-10 21:35:00|12045.8|12021.8|12036|12012|12046|12022|12033.5|12009.5|0
1699652400000|2023-11-10 21:40:00|12035.8|12011.8|12034.2|12010.2|12036|12012|12032.9|12008.9|0
1699652700000|2023-11-10 21:45:00|12034.3|12010.3|12032.1|12008.1|12035.7|12011.7|12032.1|12008.1|0
1699653000000|2023-11-10 21:50:00|12031.9|12007.9|12028.9|12004.9|12033.9|12009.9|12028|12004|0
1699653300000|2023-11-10 21:55:00|12029.3|12005.3|12029.8|12005.8|12032.2|12008.2|12026.2|12002.2|0
1699830000000|2023-11-12 23:00:00|12036.3|12012.3|12040.1|12016.1|12040.1|12016.1|12029.1|12005.1|0
1699830300000|2023-11-12 23:05:00|12040.3|12016.3|12041.3|12017.3|12042.2|12018.2|12038.7|12014.7|0
1699830600000|2023-11-12 23:10:00|12041.7|12017.7|12042.7|12018.7|12043.2|12019.2|12040.9|12016.9|0
1699830900000|2023-11-12 23:15:00|12043.1|12019.1|12042.7|12018.7|12044.7|12020.7|12041.4|12017.4|0
1699831200000|2023-11-12 23:20:00|12042.3|12018.3|12043.2|12019.2|12043.2|12019.2|12041.8|12017.8|0
1699831500000|2023-11-12 23:25:00|12042.8|12018.8|12043|12019|12043.2|12019.2|12041.4|12017.4|0
1699831800000|2023-11-12 23:30:00|12042.6|12018.6|12048.5|12024.5|12049.5|12025.5|12042.6|12018.6|0
1699832100000|2023-11-12 23:35:00|12048.1|12024.1|12045.4|12021.4|12048.1|12024.1|12043.1|12019.1|0
1699832400000|2023-11-12 23:40:00|12045.8|12021.8|12046.7|12022.7|12046.7|12022.7|12044.5|12020.5|0
1699832700000|2023-11-12 23:45:00|12046.6|12022.6|12044|12020|12047.5|12023.5|12042.6|12018.6|0
1699833000000|2023-11-12 23:50:00|12041.9|12017.9|12042.2|12018.2|12044.4|12020.4|12038.6|12014.6|0
1699833300000|2023-11-12 23:55:00|12042.3|12018.3|12040.8|12016.8|12042.6|12018.6|12040.3|12016.3|0
1699833600000|2023-11-13 00:00:00|12040.6|12016.6|12040.8|12016.8|12042.2|12018.2|12039.5|12015.5|0
1699833900000|2023-11-13 00:05:00|12041.2|12017.2|12039.5|12015.5|12041.7|12017.7|12039|12015|0
1699834200000|2023-11-13 00:10:00|12039.1|12015.1|12036.5|12012.5|12039.5|12015.5|12036.5|12012.5|0
1699834500000|2023-11-13 00:15:00|12036.9|12012.9|12036.5|12012.5|12037.5|12013.5|12035.7|12011.7|0
1699834800000|2023-11-13 00:20:00|12036.9|12012.9|12036.6|12012.6|12037.6|12013.6|12035.8|12011.8|0
1699835100000|2023-11-13 00:25:00|12036.2|12012.2|12036.6|12012.6|12037.4|12013.4|12035.7|12011.7|0
1699835400000|2023-11-13 00:30:00|12036.2|12012.2|12036.6|12012.6|12037.4|12013.4|12036|12012|0
1699835700000|2023-11-13 00:35:00|12036.2|12012.2|12035.2|12011.2|12036.4|12012.4|12035.2|12011.2|0
1699836000000|2023-11-13 00:40:00|12035.6|12011.6|12036.3|12012.3|12036.3|12012.3|12033.7|12009.7|0
1699836300000|2023-11-13 00:45:00|12035.9|12011.9|12032.9|12008.9|12035.9|12011.9|12031.9|12007.9|0
1699836600000|2023-11-13 00:50:00|12037.9|12013.9|12035.7|12011.7|12037.9|12013.9|12035.3|12011.3|0
1699836900000|2023-11-13 00:55:00|12036.1|12012.1|12037.5|12013.5|12038.3|12014.3|12035.9|12011.9|0
1699837200000|2023-11-13 01:00:00|12032.8|12022.8|12056.3|12046.3|12058.8|12048.8|12031.3|12021.3|3312
1699837500000|2023-11-13 01:05:00|12056.8|12046.8|12068.3|12058.3|12076.3|12066.3|12055.3|12045.3|1833
1699837800000|2023-11-13 01:10:00|12067.3|12057.3|12076.3|12066.3|12077.3|12067.3|12066.8|12056.8|1321
1699838100000|2023-11-13 01:15:00|12076.8|12066.8|12053.3|12043.3|12086.3|12076.3|12049.3|12039.3|3043
1699838400000|2023-11-13 01:20:00|12054.3|12044.3|12046.3|12036.3|12057.3|12047.3|12043.8|12033.8|1736
1699838700000|2023-11-13 01:25:00|12045.8|12035.8|12061.8|12051.8|12063.3|12053.3|12044.3|12034.3|3119
1699839000000|2023-11-13 01:30:00|12061.3|12051.3|12024.3|12014.3|12069.8|12059.8|12021.8|12011.8|10879
1699839300000|2023-11-13 01:35:00|12023.8|12013.8|11995.3|11985.3|12023.8|12013.8|11992.3|11982.3|4916
1699839600000|2023-11-13 01:40:00|11994.3|11984.3|11999.3|11989.3|12009.3|11999.3|11973.3|11963.3|4656
1699839900000|2023-11-13 01:45:00|11999.8|11989.8|12010.3|12000.3|12020.3|12010.3|11999.8|11989.8|3362
1699840200000|2023-11-13 01:50:00|12009.3|11999.3|12002.3|11992.3|12013.3|12003.3|11999.8|11989.8|1950
1699840500000|2023-11-13 01:55:00|12002.8|11992.8|12001.8|11991.8|12010.8|12000.8|11989.8|11979.8|2217
1699840800000|2023-11-13 02:00:00|12002.3|11992.3|11966.8|11956.8|12003.8|11993.8|11965.3|11955.3|3593
1699841100000|2023-11-13 02:05:00|11965.8|11955.8|11963.3|11953.3|11971.8|11961.8|11958.3|11948.3|3491
1699841400000|2023-11-13 02:10:00|11963.8|11953.8|11977.3|11967.3|11990.3|11980.3|11963.3|11953.3|3240
1699841700000|2023-11-13 02:15:00|11977.8|11967.8|11993.3|11983.3|11999.8|11989.8|11977.8|11967.8|1774
1699842000000|2023-11-13 02:20:00|11992.8|11982.8|11980.3|11970.3|11994.3|11984.3|11979.8|11969.8|1865
1699842300000|2023-11-13 02:25:00|11980.8|11970.8|11962.3|11952.3|11983.8|11973.8|11958.8|11948.8|2104
1699842600000|2023-11-13 02:30:00|11961.8|11951.8|11956.3|11946.3|11968.8|11958.8|11954.3|11944.3|2246
1699842900000|2023-11-13 02:35:00|11955.8|11945.8|11960.8|11950.8|11961.3|11951.3|11948.8|11938.8|1489
1699843200000|2023-11-13 02:40:00|11960.3|11950.3|11959.3|11949.3|11965.3|11955.3|11953.3|11943.3|982
1699843500000|2023-11-13 02:45:00|11959.8|11949.8|11935.8|11925.8|11960.8|11950.8|11934.8|11924.8|2447
1699843800000|2023-11-13 02:50:00|11936.8|11926.8|11921.8|11911.8|11941.8|11931.8|11919.8|11909.8|2534
1699844100000|2023-11-13 02:55:00|11922.8|11912.8|11920.8|11910.8|11925.8|11915.8|11917.8|11907.8|2447
1699844400000|2023-11-13 03:00:00|11919.8|11909.8|11925.8|11915.8|11933.8|11923.8|11916.8|11906.8|2295
1699844700000|2023-11-13 03:05:00|11924.8|11914.8|11923.8|11913.8|11932.8|11922.8|11920.8|11910.8|1192
1699845000000|2023-11-13 03:10:00|11924.8|11914.8|11931.8|11921.8|11937.8|11927.8|11919.8|11909.8|1164
1699845300000|2023-11-13 03:15:00|11932.8|11922.8|11929.8|11919.8|11940.8|11930.8|11927.8|11917.8|632
1699845600000|2023-11-13 03:20:00|11930.8|11920.8|11939.8|11929.8|11940.8|11930.8|11925.8|11915.8|1084
1699845900000|2023-11-13 03:25:00|11938.8|11928.8|11936.8|11926.8|11941.8|11931.8|11934.8|11924.8|693
1699846200000|2023-11-13 03:30:00|11935.8|11925.8|11938.8|11928.8|11940.8|11930.8|11933.8|11923.8|326
1699846500000|2023-11-13 03:35:00|11939.8|11929.8|11941.8|11931.8|11941.8|11931.8|11937.8|11927.8|256
1699846800000|2023-11-13 03:40:00|11940.8|11930.8|11942.8|11932.8|11946.8|11936.8|11940.8|11930.8|317
1699847100000|2023-11-13 03:45:00|11943.8|11933.8|11943.8|11933.8|11945.8|11935.8|11941.8|11931.8|172
1699847400000|2023-11-13 03:50:00|11942.8|11932.8|11940.8|11930.8|11943.8|11933.8|11940.8|11930.8|222
1699847700000|2023-11-13 03:55:00|11941.8|11931.8|11940.8|11930.8|11942.8|11932.8|11938.8|11928.8|249
1699848000000|2023-11-13 04:00:00|11939.8|11929.8|11938.8|11928.8|11941.8|11931.8|11935.8|11925.8|221
1699848300000|2023-11-13 04:05:00|11937.8|11927.8|11942.8|11932.8|11942.8|11932.8|11936.8|11926.8|176
1699848600000|2023-11-13 04:10:00|11941.8|11931.8|11939.8|11929.8|11942.8|11932.8|11938.8|11928.8|189
1699848900000|2023-11-13 04:15:00|11940.8|11930.8|11940.8|11930.8|11943.8|11933.8|11939.8|11929.8|157
1699849200000|2023-11-13 04:20:00|11939.8|11929.8|11940.8|11930.8|11941.8|11931.8|11938.8|11928.8|95
1699849500000|2023-11-13 04:25:00|11939.8|11929.8|11940.8|11930.8|11941.8|11931.8|11939.8|11929.8|116
1699849800000|2023-11-13 04:30:00|11941.8|11931.8|11942.8|11932.8|11945.8|11935.8|11941.8|11931.8|181
1699850100000|2023-11-13 04:35:00|11943.8|11933.8|11941.8|11931.8|11943.8|11933.8|11940.8|11930.8|129
1699850400000|2023-11-13 04:40:00|11940.8|11930.8|11941.8|11931.8|11944.8|11934.8|11940.8|11930.8|160
1699850700000|2023-11-13 04:45:00|11940.8|11930.8|11940.8|11930.8|11943.8|11933.8|11938.8|11928.8|183
1699851000000|2023-11-13 04:50:00|11939.8|11929.8|11936.8|11926.8|11940.8|11930.8|11936.8|11926.8|145
1699851300000|2023-11-13 04:55:00|11935.8|11925.8|11939.8|11929.8|11939.8|11929.8|11935.8|11925.8|228
1699851600000|2023-11-13 05:00:00|11940.8|11930.8|11934.8|11924.8|11948.8|11938.8|11933.8|11923.8|2385
1699851900000|2023-11-13 05:05:00|11933.8|11923.8|11935.8|11925.8|11936.8|11926.8|11928.8|11918.8|2225
1699852200000|2023-11-13 05:10:00|11934.8|11924.8|11945.8|11935.8|11947.8|11937.8|11933.8|11923.8|1980
1699852500000|2023-11-13 05:15:00|11944.8|11934.8|11948.8|11938.8|11950.8|11940.8|11940.8|11930.8|1442
1699852800000|2023-11-13 05:20:00|11949.8|11939.8|11952.8|11942.8|11962.8|11952.8|11948.8|11938.8|2120
1699853100000|2023-11-13 05:25:00|11953.8|11943.8|11950.8|11940.8|11961.8|11951.8|11949.8|11939.8|1403
1699853400000|2023-11-13 05:30:00|11951.8|11941.8|11952.8|11942.8|11953.8|11943.8|11944.8|11934.8|1334
1699853700000|2023-11-13 05:35:00|11951.8|11941.8|11965.8|11955.8|11969.8|11959.8|11947.8|11937.8|1708
1699854000000|2023-11-13 05:40:00|11964.8|11954.8|11974.8|11964.8|11980.8|11970.8|11962.8|11952.8|1642
1699854300000|2023-11-13 05:45:00|11975.8|11965.8|11969.8|11959.8|11985.8|11975.8|11968.8|11958.8|2011
1699854600000|2023-11-13 05:50:00|11970.8|11960.8|11985.8|11975.8|11985.8|11975.8|11970.8|11960.8|1351
1699854900000|2023-11-13 05:55:00|11984.8|11974.8|11977.8|11967.8|11985.8|11975.8|11974.8|11964.8|1195
1699855200000|2023-11-13 06:00:00|11976.8|11966.8|11970.8|11960.8|11985.8|11975.8|11970.8|11960.8|1427
1699855500000|2023-11-13 06:05:00|11969.8|11959.8|11956.8|11946.8|11969.8|11959.8|11956.8|11946.8|1684
1699855800000|2023-11-13 06:10:00|11957.8|11947.8|11961.8|11951.8|11964.8|11954.8|11951.8|11941.8|2284
1699856100000|2023-11-13 06:15:00|11960.8|11950.8|11956.8|11946.8|11967.8|11957.8|11950.8|11940.8|1963
1699856400000|2023-11-13 06:20:00|11957.8|11947.8|11962.8|11952.8|11966.8|11956.8|11957.8|11947.8|1783
1699856700000|2023-11-13 06:25:00|11963.8|11953.8|11954.8|11944.8|11963.8|11953.8|11954.8|11944.8|1297
1699857000000|2023-11-13 06:30:00|11955.8|11945.8|11968.8|11958.8|11970.8|11960.8|11953.8|11943.8|1908
1699857300000|2023-11-13 06:35:00|11967.8|11957.8|11977.8|11967.8|11978.8|11968.8|11966.8|11956.8|2280
1699857600000|2023-11-13 06:40:00|11976.8|11966.8|11965.8|11955.8|11979.8|11969.8|11963.8|11953.8|3457
1699857900000|2023-11-13 06:45:00|11964.8|11954.8|11974.8|11964.8|11976.8|11966.8|11963.8|11953.8|3650
1699858200000|2023-11-13 06:50:00|11973.8|11963.8|11980.8|11970.8|11985.8|11975.8|11973.8|11963.8|4826
1699858500000|2023-11-13 06:55:00|11981.8|11971.8|11979.8|11969.8|11983.8|11973.8|11977.8|11967.8|4299
1699858800000|2023-11-13 07:00:00|11980.8|11970.8|11985.8|11975.8|11988.8|11978.8|11976.8|11966.8|827
1699859100000|2023-11-13 07:05:00|11987.8|11977.8|11991.8|11981.8|11992.8|11982.8|11986.8|11976.8|1038
1699859400000|2023-11-13 07:10:00|11990.8|11980.8|11996.8|11986.8|11997.8|11987.8|11990.8|11980.8|1513
1699859700000|2023-11-13 07:15:00|11997.8|11987.8|11999.8|11989.8|11999.8|11989.8|11991.8|11981.8|932
1699860000000|2023-11-13 07:20:00|11998.8|11988.8|11994.8|11984.8|12007.8|11997.8|11994.8|11984.8|822
1699860300000|2023-11-13 07:25:00|11995.8|11985.8|11992.8|11982.8|11995.8|11985.8|11988.8|11978.8|731
1699860600000|2023-11-13 07:30:00|11991.8|11981.8|11994.8|11984.8|11994.8|11984.8|11989.8|11979.8|410
1699860900000|2023-11-13 07:35:00|11993.8|11983.8|11995.8|11985.8|11996.8|11986.8|11992.8|11982.8|281
1699861200000|2023-11-13 07:40:00|11996.8|11986.8|11998.8|11988.8|11998.8|11988.8|11993.8|11983.8|322
1699861500000|2023-11-13 07:45:00|11999.8|11989.8|12014.8|12004.8|12017.8|12007.8|11997.8|11987.8|1372
1699861800000|2023-11-13 07:50:00|12013.8|12003.8|12023.8|12013.8|12024.8|12014.8|12009.8|11999.8|2020
1699862100000|2023-11-13 07:55:00|12022.8|12012.8|12031.8|12021.8|12036.8|12026.8|12022.8|12012.8|1501
1699862400000|2023-11-13 08:00:00|12032.8|12020.8|12022.8|12011.8|12032.8|12021.8|12018.8|12007.8|1186
1699862700000|2023-11-13 08:05:00|12023.8|12012.8|12024.8|12013.8|12027.8|12016.8|12021.8|12009.8|894
1699863000000|2023-11-13 08:10:00|12023.8|12012.8|12022.8|12011.8|12030.8|12019.8|12022.8|12011.8|602
1699863300000|2023-11-13 08:15:00|12023.8|12012.8|12022.8|12010.8|12024.8|12013.8|12015.8|12003.8|955
1699863600000|2023-11-13 08:20:00|12021.8|12011.8|12033.8|12022.8|12033.8|12022.8|12021.8|12011.8|944
1699863900000|2023-11-13 08:25:00|12034.8|12023.8|12037.8|12025.8|12041.8|12030.8|12033.8|12022.8|1318
1699864200000|2023-11-13 08:30:00|12046.4|12022.4|12048|12024|12048.2|12024.2|12045.8|12021.8|0
1699864500000|2023-11-13 08:35:00|12048.1|12024.1|12048.2|12024.2|12048.9|12024.9|12046|12022|206
1699864800000|2023-11-13 08:40:00|12048.4|12024.4|12050.1|12026.1|12050.6|12026.6|12048.2|12024.2|0
1699865100000|2023-11-13 08:45:00|12049.7|12025.7|12049.1|12025.1|12050.9|12026.9|12048.4|12024.4|0
1699865400000|2023-11-13 08:50:00|12048.7|12024.7|12053.1|12029.1|12053.7|12029.7|12048.7|12024.7|0
1699865700000|2023-11-13 08:55:00|12053.5|12029.5|12053.5|12029.5|12053.9|12029.9|12052.1|12028.1|0
1699866000000|2023-11-13 09:00:00|12040.8|12025.8|12037.8|12025.8|12040.8|12027.8|12032.8|12021.8|131
1699866300000|2023-11-13 09:05:00|12036.8|12024.8|12036.8|12025.8|12037.8|12025.8|12036.8|12024.8|17
1699866600000|2023-11-13 09:10:00|12037.8|12026.8|12038.8|12027.8|12040.8|12029.8|12037.8|12025.8|47
1699866900000|2023-11-13 09:15:00|12039.8|12028.8|12044.8|12033.8|12046.8|12035.8|12037.8|12026.8|260
1699867200000|2023-11-13 09:20:00|12043.8|12032.8|12045.8|12033.8|12046.8|12035.8|12043.8|12032.8|90
1699867500000|2023-11-13 09:25:00|12044.8|12032.8|12043.8|12032.8|12044.8|12033.8|12040.8|12029.8|120
1699867800000|2023-11-13 09:30:00|12044.8|12033.8|12043.8|12032.8|12044.8|12033.8|12042.8|12031.8|146
1699868100000|2023-11-13 09:35:00|12044.8|12033.8|12039.8|12028.8|12048.8|12037.8|12037.8|12026.8|426
1699868400000|2023-11-13 09:40:00|12040.8|12029.8|12040.8|12029.8|12043.8|12032.8|12037.8|12026.8|151
1699868700000|2023-11-13 09:45:00|12039.8|12028.8|12037.8|12026.8|12040.8|12029.8|12036.8|12025.8|104
1699869000000|2023-11-13 09:50:00|12038.8|12027.8|12039.8|12028.8|12039.8|12028.8|12037.8|12026.8|110
1699869300000|2023-11-13 09:55:00|12038.8|12027.8|12039.8|12027.8|12040.8|12029.8|12038.8|12027.8|61
1699869600000|2023-11-13 10:00:00|12038.8|12028.8|12033.8|12022.8|12039.8|12028.8|12033.8|12022.8|149
1699869900000|2023-11-13 10:05:00|12032.8|12021.8|12023.8|12012.8|12032.8|12021.8|12023.8|12012.8|64
1699870200000|2023-11-13 10:10:00|12022.8|12011.8|12022.8|12011.8|12025.8|12013.8|12021.8|12010.8|109
1699870500000|2023-11-13 10:15:00|12023.8|12012.8|12023.8|12011.8|12025.8|12014.8|12022.8|12011.8|79
1699870800000|2023-11-13 10:20:00|12022.8|12012.8|12022.8|12011.8|12023.8|12012.8|12020.8|12009.8|112
1699871100000|2023-11-13 10:25:00|12023.8|12012.8|12022.8|12011.8|12024.8|12012.8|12021.8|12010.8|37
1699871400000|2023-11-13 10:30:00|12023.8|12012.8|12025.8|12014.8|12026.8|12015.8|12023.8|12012.8|137
1699871700000|2023-11-13 10:35:00|12026.8|12013.8|12022.8|12011.8|12026.8|12014.8|12022.8|12011.8|54
1699872000000|2023-11-13 10:40:00|12023.8|12012.8|12022.8|12011.8|12023.8|12012.8|12020.8|12009.8|133
1699872300000|2023-11-13 10:45:00|12021.8|12010.8|12021.8|12010.8|12024.8|12012.8|12021.8|12010.8|49
1699872600000|2023-11-13 10:50:00|12022.8|12011.8|12025.8|12014.8|12025.8|12014.8|12022.8|12010.8|61
1699872900000|2023-11-13 10:55:00|12026.8|12015.8|12028.8|12017.8|12030.8|12019.8|12025.8|12014.8|139
1699873200000|2023-11-13 11:00:00|12029.8|12018.8|12025.8|12014.8|12030.8|12019.8|12025.8|12014.8|43
1699873500000|2023-11-13 11:05:00|12026.8|12013.8|12026.8|12015.8|12026.8|12015.8|12024.8|12013.8|30
1699873800000|2023-11-13 11:10:00|12025.8|12014.8|12025.8|12014.8|12026.8|12015.8|12024.8|12012.8|35
1699874100000|2023-11-13 11:15:00|12024.8|12013.8|12023.8|12012.8|12025.8|12014.8|12023.8|12012.8|28
1699874400000|2023-11-13 11:20:00|12022.8|12011.8|12023.8|12012.8|12024.8|12013.8|12022.8|12011.8|50
1699874700000|2023-11-13 11:25:00|12024.8|12013.8|12026.8|12014.8|12027.8|12016.8|12024.8|12013.8|39
1699875000000|2023-11-13 11:30:00|12025.8|12015.8|12024.8|12013.8|12025.8|12015.8|12024.8|12013.8|15
1699875300000|2023-11-13 11:35:00|12025.8|12014.8|12022.8|12011.8|12025.8|12014.8|12021.8|12010.8|58
1699875600000|2023-11-13 11:40:00|12021.8|12010.8|12020.8|12009.8|12022.8|12011.8|12020.8|12008.8|39
1699875900000|2023-11-13 11:45:00|12021.8|12010.8|12021.8|12010.8|12021.8|12010.8|12019.8|12008.8|138
1699876200000|2023-11-13 11:50:00|12020.8|12009.8|12021.8|12010.8|12021.8|12010.8|12020.8|12009.8|44
1699876500000|2023-11-13 11:55:00|12022.8|12011.8|12021.8|12010.8|12023.8|12012.8|12021.8|12010.8|33
1699876800000|2023-11-13 12:00:00|12020.8|12009.8|12016.8|12005.8|12020.8|12010.8|12016.8|12005.8|98
1699877100000|2023-11-13 12:05:00|12017.8|12006.8|12017.8|12006.8|12018.8|12007.8|12016.8|12005.8|69
1699877400000|2023-11-13 12:10:00|12016.8|12005.8|12016.8|12005.8|12017.8|12005.8|12015.8|12004.8|37
1699877700000|2023-11-13 12:15:00|12017.8|12004.8|12017.8|12006.8|12017.8|12006.8|12016.8|12004.8|23
1699878000000|2023-11-13 12:20:00|12018.8|12007.8|12014.8|12003.8|12018.8|12007.8|12014.8|12003.8|31
1699878300000|2023-11-13 12:25:00|12015.8|12004.8|12015.8|12004.8|12017.8|12006.8|12014.8|12003.8|152
1699878600000|2023-11-13 12:30:00|12016.8|12005.8|12017.8|12005.8|12017.8|12006.8|12016.8|12005.8|36
1699878900000|2023-11-13 12:35:00|12016.8|12006.8|12021.8|12010.8|12021.8|12010.8|12016.8|12005.8|74
1699879200000|2023-11-13 12:40:00|12020.8|12009.8|12021.8|12009.8|12021.8|12009.8|12019.8|12007.8|77
1699879500000|2023-11-13 12:45:00|12020.8|12010.8|12019.8|12008.8|12021.8|12010.8|12019.8|12008.8|32
1699879800000|2023-11-13 12:50:00|12018.8|12007.8|12016.8|12004.8|12019.8|12008.8|12015.8|12004.8|131
1699880100000|2023-11-13 12:55:00|12015.8|12005.8|12015.8|12004.8|12016.8|12005.8|12015.8|12004.8|28
1699880400000|2023-11-13 13:00:00|12014.8|12003.8|12015.8|12004.8|12015.8|12004.8|12013.8|12002.8|63
1699880700000|2023-11-13 13:05:00|12014.8|12003.8|12016.8|12005.8|12017.8|12005.8|12014.8|12002.8|66
1699881000000|2023-11-13 13:10:00|12015.8|12004.8|12014.8|12003.8|12016.8|12005.8|12014.8|12003.8|50
1699881300000|2023-11-13 13:15:00|12013.8|12002.8|12018.8|12006.8|12018.8|12007.8|12012.8|12001.8|60
1699881600000|2023-11-13 13:20:00|12017.8|12005.8|12020.8|12009.8|12021.8|12010.8|12016.8|12005.8|72
1699881900000|2023-11-13 13:25:00|12021.8|12008.8|12022.8|12011.8|12022.8|12011.8|12019.8|12008.8|92
1699882200000|2023-11-13 13:30:00|12023.8|12012.8|12028.8|12017.8|12030.8|12019.8|12023.8|12011.8|94
1699882500000|2023-11-13 13:35:00|12029.8|12018.8|12022.8|12011.8|12030.8|12018.8|12022.8|12011.8|97
1699882800000|2023-11-13 13:40:00|12023.8|12012.8|12023.8|12012.8|12024.8|12013.8|12021.8|12010.8|107
1699883100000|2023-11-13 13:45:00|12024.8|12013.8|12025.8|12014.8|12025.8|12014.8|12022.8|12011.8|62
1699883400000|2023-11-13 13:50:00|12024.8|12013.8|12023.8|12012.8|12025.8|12014.8|12022.8|12011.8|41
1699883700000|2023-11-13 13:55:00|12022.8|12011.8|12027.8|12015.8|12027.8|12016.8|12022.8|12011.8|58
1699884000000|2023-11-13 14:00:00|12028.8|12016.8|12026.8|12015.8|12028.8|12017.8|12026.8|12015.8|55
1699884300000|2023-11-13 14:05:00|12027.8|12016.8|12026.8|12015.8|12029.8|12017.8|12026.8|12015.8|56
1699884600000|2023-11-13 14:10:00|12025.8|12014.8|12024.8|12013.8|12026.8|12015.8|12023.8|12011.8|54
1699884900000|2023-11-13 14:15:00|12023.8|12012.8|12022.8|12011.8|12025.8|12014.8|12021.8|12010.8|70
1699885200000|2023-11-13 14:20:00|12021.8|12010.8|12022.8|12011.8|12023.8|12012.8|12020.8|12009.8|42
1699885500000|2023-11-13 14:25:00|12023.8|12012.8|12024.8|12013.8|12024.8|12013.8|12021.8|12010.8|71
1699885800000|2023-11-13 14:30:00|12023.8|12012.8|12025.8|12013.8|12039.8|12028.8|12021.8|12010.8|701
1699886100000|2023-11-13 14:35:00|12024.8|12014.8|12030.8|12019.8|12031.8|12019.8|12021.8|12010.8|344
1699886400000|2023-11-13 14:40:00|12031.8|12021.8|12034.8|12023.8|12039.8|12028.8|12030.8|12019.8|541
1699886700000|2023-11-13 14:45:00|12035.8|12024.8|12033.8|12022.8|12038.8|12027.8|12031.8|12020.8|335
1699887000000|2023-11-13 14:50:00|12034.8|12023.8|12031.8|12020.8|12040.8|12029.8|12031.8|12020.8|325
1699887300000|2023-11-13 14:55:00|12030.8|12019.8|12031.8|12020.8|12034.8|12022.8|12026.8|12015.8|231
1699887600000|2023-11-13 15:00:00|12030.8|12019.8|12032.8|12020.8|12037.8|12026.8|12028.8|12017.8|281
1699887900000|2023-11-13 15:05:00|12031.8|12021.8|12022.8|12011.8|12031.8|12021.8|12021.8|12010.8|460
1699888200000|2023-11-13 15:10:00|12021.8|12010.8|12019.8|12008.8|12022.8|12011.8|12012.8|12001.8|555
1699888500000|2023-11-13 15:15:00|12020.8|12007.8|12033.8|12022.8|12033.8|12022.8|12019.8|12007.8|168
1699888800000|2023-11-13 15:20:00|12032.8|12021.8|12034.8|12023.8|12038.8|12027.8|12032.8|12021.8|297
1699889100000|2023-11-13 15:25:00|12033.8|12022.8|12042.8|12031.8|12042.8|12031.8|12033.8|12022.8|519
1699889400000|2023-11-13 15:30:00|12043.8|12032.8|12044.8|12032.8|12045.8|12033.8|12041.8|12030.8|448
1699889700000|2023-11-13 15:35:00|12043.8|12033.8|12044.8|12033.8|12045.8|12034.8|12043.8|12031.8|92
1699890000000|2023-11-13 15:40:00|12045.8|12034.8|12048.8|12037.8|12048.8|12037.8|12044.8|12033.8|188
1699890300000|2023-11-13 15:45:00|12047.8|12036.8|12049.8|12038.8|12050.8|12039.8|12047.8|12036.8|183
1699890600000|2023-11-13 15:50:00|12048.8|12037.8|12062.8|12051.8|12064.8|12053.8|12048.8|12037.8|690
1699890900000|2023-11-13 15:55:00|12063.8|12052.8|12065.8|12053.8|12065.8|12053.8|12061.8|12050.8|374
1699891200000|2023-11-13 16:00:00|12064.8|12052.8|12064.8|12053.8|12066.8|12055.8|12060.8|12048.8|410
1699891500000|2023-11-13 16:05:00|12063.8|12052.8|12071.8|12060.8|12071.8|12060.8|12062.8|12051.8|557
1699891800000|2023-11-13 16:10:00|12070.8|12059.8|12076.8|12065.8|12076.8|12065.8|12068.8|12057.8|711
1699892100000|2023-11-13 16:15:00|12075.8|12064.8|12074.8|12063.8|12077.8|12066.8|12073.8|12062.8|474
1699892400000|2023-11-13 16:20:00|12073.8|12062.8|12078.8|12067.8|12079.8|12068.8|12073.8|12062.8|326
1699892700000|2023-11-13 16:25:00|12077.8|12066.8|12084.8|12073.8|12084.8|12073.8|12076.8|12065.8|945
1699893000000|2023-11-13 16:30:00|12083.8|12072.8|12087.8|12076.8|12089.8|12078.8|12082.8|12071.8|1058
1699893300000|2023-11-13 16:35:00|12086.8|12075.8|12088.8|12077.8|12088.8|12077.8|12084.8|12072.8|166
1699893600000|2023-11-13 16:40:00|12087.8|12076.8|12097.8|12085.8|12097.8|12085.8|12087.8|12076.8|362
1699893900000|2023-11-13 16:45:00|12098.8|12086.8|12094.8|12083.8|12099.8|12088.8|12093.8|12082.8|481
1699894200000|2023-11-13 16:50:00|12093.8|12082.8|12089.8|12077.8|12094.8|12083.8|12087.8|12076.8|197
1699894500000|2023-11-13 16:55:00|12088.8|12076.8|12088.8|12076.8|12090.8|12079.8|12087.8|12075.8|75
1699894800000|2023-11-13 17:00:00|12087.8|12077.8|12086.8|12074.8|12089.8|12078.8|12083.8|12072.8|60
1699895100000|2023-11-13 17:05:00|12087.8|12075.8|12084.8|12073.8|12087.8|12076.8|12083.8|12072.8|127
1699895400000|2023-11-13 17:10:00|12085.8|12074.8|12083.8|12072.8|12086.8|12074.8|12080.8|12068.8|96
1699895700000|2023-11-13 17:15:00|12082.8|12071.8|12081.8|12070.8|12083.8|12072.8|12081.8|12069.8|57
1699896000000|2023-11-13 17:20:00|12080.8|12069.8|12082.8|12071.8|12083.8|12071.8|12080.8|12069.8|136
1699896300000|2023-11-13 17:25:00|12081.8|12070.8|12080.8|12069.8|12083.8|12072.8|12080.8|12069.8|91
1699896600000|2023-11-13 17:30:00|12079.8|12068.8|12080.8|12069.8|12081.8|12069.8|12078.8|12067.8|40
1699896900000|2023-11-13 17:35:00|12079.8|12068.8|12080.8|12069.8|12081.8|12070.8|12078.8|12067.8|44
1699897200000|2023-11-13 17:40:00|12081.8|12068.8|12078.8|12066.8|12081.8|12069.8|12077.8|12066.8|52
1699897500000|2023-11-13 17:45:00|12077.8|12065.8|12075.8|12063.8|12078.8|12065.8|12074.8|12062.8|46
1699897800000|2023-11-13 17:50:00|12076.8|12064.8|12075.8|12064.8|12076.8|12065.8|12073.8|12062.8|206
1699898100000|2023-11-13 17:55:00|12074.8|12063.8|12078.8|12066.8|12078.8|12066.8|12074.8|12063.8|60
1699898400000|2023-11-13 18:00:00|12077.8|12065.8|12078.8|12067.8|12078.8|12067.8|12076.8|12064.8|60
1699898700000|2023-11-13 18:05:00|12077.8|12066.8|12075.8|12064.8|12077.8|12067.8|12074.8|12062.8|86
1699899000000|2023-11-13 18:10:00|12076.8|12065.8|12078.8|12067.8|12078.8|12067.8|12074.8|12063.8|129
1699899300000|2023-11-13 18:15:00|12077.8|12066.8|12079.8|12067.8|12079.8|12068.8|12077.8|12066.8|36
1699899600000|2023-11-13 18:20:00|12078.8|12066.8|12077.8|12066.8|12079.8|12067.8|12075.8|12064.8|62
1699899900000|2023-11-13 18:25:00|12076.8|12065.8|12075.8|12064.8|12076.8|12065.8|12074.8|12063.8|39
1699900200000|2023-11-13 18:30:00|12074.8|12063.8|12075.8|12064.8|12076.8|12065.8|12074.8|12062.8|58
1699900500000|2023-11-13 18:35:00|12076.8|12065.8|12079.8|12067.8|12079.8|12067.8|12075.8|12064.8|46
1699900800000|2023-11-13 18:40:00|12078.8|12068.8|12085.8|12074.8|12085.8|12074.8|12078.8|12067.8|218
1699901100000|2023-11-13 18:45:00|12084.8|12073.8|12084.8|12072.8|12085.8|12074.8|12082.8|12071.8|141
1699901400000|2023-11-13 18:50:00|12083.8|12073.8|12078.8|12067.8|12084.8|12073.8|12078.8|12067.8|78
1699901700000|2023-11-13 18:55:00|12079.8|12068.8|12077.8|12065.8|12079.8|12068.8|12076.8|12065.8|62
1699902000000|2023-11-13 19:00:00|12078.8|12066.8|12077.8|12065.8|12078.8|12066.8|12076.8|12065.8|48
1699902300000|2023-11-13 19:05:00|12076.8|12064.8|12078.8|12066.8|12078.8|12066.8|12075.8|12064.8|39
1699902600000|2023-11-13 19:10:00|12077.8|12065.8|12075.8|12063.8|12078.8|12066.8|12075.8|12063.8|96
1699902900000|2023-11-13 19:15:00|12074.8|12062.8|12072.8|12060.8|12074.8|12062.8|12070.8|12059.8|55
1699903200000|2023-11-13 19:20:00|12071.8|12061.8|12071.8|12059.8|12072.8|12061.8|12069.8|12058.8|46
1699903500000|2023-11-13 19:25:00|12070.8|12060.8|12071.8|12060.8|12071.8|12060.8|12070.8|12059.8|41
1699903800000|2023-11-13 19:30:00|12072.8|12061.8|12070.8|12059.8|12072.8|12061.8|12070.8|12059.8|42
1699904100000|2023-11-13 19:35:00|12071.8|12060.8|12071.8|12060.8|12072.8|12060.8|12070.8|12060.8|39
1699904400000|2023-11-13 19:40:00|12070.8|12058.8|12071.3|12061.3|12072.8|12061.3|12070.8|12058.8|49
1699904700000|2023-11-13 19:45:00|||||||||29
1699905000000|2023-11-13 19:50:00|12069.3|12059.3|12066.3|12056.3|12069.3|12059.3|12065.3|12055.3|166
1699905300000|2023-11-13 19:55:00|12066.8|12056.8|12065.3|12055.3|12067.3|12057.3|12065.3|12055.3|31
1699905600000|2023-11-13 20:00:00|12064.8|12054.8|12067.8|12057.8|12067.8|12057.8|12064.3|12054.3|112
1699905900000|2023-11-13 20:05:00|12067.3|12057.3|12066.8|12056.8|12067.8|12057.8|12065.8|12055.8|22
1699906200000|2023-11-13 20:10:00|12066.3|12056.3|12067.3|12057.3|12067.3|12057.3|12064.8|12054.8|44
1699906500000|2023-11-13 20:15:00|12066.3|12056.3|12067.3|12057.3|12067.3|12057.3|12066.3|12056.3|20
1699906800000|2023-11-13 20:20:00|12066.8|12056.8|12065.3|12055.3|12067.3|12057.3|12064.3|12054.3|45
1699907100000|2023-11-13 20:25:00|12065.8|12055.8|12065.3|12055.3|12066.3|12056.3|12065.3|12055.3|69
1699907400000|2023-11-13 20:30:00|12064.3|12054.3|12064.3|12054.3|12065.3|12055.3|12063.3|12053.3|101
1699907700000|2023-11-13 20:35:00|12063.8|12053.8|12062.8|12052.8|12064.3|12054.3|12062.8|12052.8|178
1699908000000|2023-11-13 20:40:00|12062.3|12052.3|12064.8|12054.8|12065.8|12055.8|12062.3|12052.3|159
1699908300000|2023-11-13 20:45:00|12064.3|12054.3|12064.8|12054.8|12066.3|12056.3|12064.3|12054.3|121
1699908600000|2023-11-13 20:50:00|12065.3|12055.3|12062.3|12052.3|12065.3|12055.3|12062.3|12052.3|149
1699908900000|2023-11-13 20:55:00|12062.8|12052.8|12061.3|12051.3|12063.8|12053.8|12061.3|12051.3|155
1699909200000|2023-11-13 21:00:00|12061.8|12051.8|12062.3|12052.3|12062.8|12052.8|12061.3|12051.3|31
1699909500000|2023-11-13 21:05:00|12061.8|12051.8|12061.8|12051.8|12063.3|12053.3|12061.3|12051.3|25
1699909800000|2023-11-13 21:10:00|12061.3|12051.3|12061.8|12051.8|12061.8|12051.8|12060.3|12050.3|36
1699910100000|2023-11-13 21:15:00|12069.3|12045.3|12067.9|12043.9|12069.7|12045.7|12067.9|12043.9|0
1699910400000|2023-11-13 21:20:00|12068.3|12044.3|12069.3|12045.3|12069.7|12045.7|12068.3|12044.3|0
1699910700000|2023-11-13 21:25:00|12069.7|12045.7|12070.8|12046.8|12070.8|12046.8|12069.7|12045.7|0
1699911000000|2023-11-13 21:30:00|12070.4|12046.4|12071.3|12047.3|12071.3|12047.3|12070.4|12046.4|0
1699911300000|2023-11-13 21:35:00|12070.9|12046.9|12070.4|12046.4|12070.9|12046.9|12070.4|12046.4|0
1699911600000|2023-11-13 21:40:00|12070.8|12046.8|12070.8|12046.8|12071.7|12047.7|12070.8|12046.8|0
1699911900000|2023-11-13 21:45:00|12071.2|12047.2|12071.3|12047.3|12071.3|12047.3|12070.4|12046.4|0
1699912200000|2023-11-13 21:50:00|12071.4|12047.4|12071.6|12047.6|12071.6|12047.6|12070.6|12046.6|0
1699912500000|2023-11-13 21:55:00|12071.2|12047.2|12071.8|12047.8|12072|12048|12071.1|12047.1|0
1699912800000|2023-11-13 22:00:00|12071.9|12047.9|12071.8|12047.8|12071.9|12047.9|12071.4|12047.4|0
1699913100000|2023-11-13 22:05:00|12071.6|12047.6|12071.7|12047.7|12071.7|12047.7|12070.5|12046.5|0
1699913400000|2023-11-13 22:10:00|12071.9|12047.9|12071.5|12047.5|12072.1|12048.1|12071.2|12047.2|0
1699914000000|2023-11-13 22:20:00|12071.1|12047.1|12071|12047|12071.1|12047.1|12071|12047|0
1699914300000|2023-11-13 22:25:00|12070.9|12046.9|12071|12047|12071.2|12047.2|12070.9|12046.9|0
1699914600000|2023-11-13 22:30:00|12071.1|12047.1|12071|12047|12071.1|12047.1|12071|12047|0
1699914900000|2023-11-13 22:35:00|12071.3|12047.3|12071.3|12047.3|12071.3|12047.3|12071.3|12047.3|0
1699915200000|2023-11-13 22:40:00|12071.5|12047.5|12071.5|12047.5|12071.5|12047.5|12071.5|12047.5|0
1699915500000|2023-11-13 22:45:00|12071.4|12047.4|12071.5|12047.5|12071.5|12047.5|12071.3|12047.3|0
1699915800000|2023-11-13 22:50:00|12071.2|12047.2|12071.1|12047.1|12071.2|12047.2|12071.1|12047.1|0
1699916100000|2023-11-13 22:55:00|12071.5|12047.5|12071.3|12047.3|12071.6|12047.6|12071.1|12047.1|0
1699916400000|2023-11-13 23:00:00|12070.8|12046.8|12069.8|12045.8|12072.5|12048.5|12069.8|12045.8|0
1699916700000|2023-11-13 23:05:00|12070.2|12046.2|12071.6|12047.6|12072.1|12048.1|12069.8|12045.8|0
1699917000000|2023-11-13 23:10:00|12071.2|12047.2|12071.8|12047.8|12072.7|12048.7|12070.7|12046.7|0
1699917300000|2023-11-13 23:15:00|12071.4|12047.4|12072.2|12048.2|12072.2|12048.2|12071.3|12047.3|0
1699917600000|2023-11-13 23:20:00|12072|12048|12071.8|12047.8|12072.2|12048.2|12071.8|12047.8|0
1699917900000|2023-11-13 23:25:00|12071.4|12047.4|12071.8|12047.8|12071.8|12047.8|12070.9|12046.9|0
1699918200000|2023-11-13 23:30:00|12072.2|12048.2|12071.8|12047.8|12072.2|12048.2|12071.3|12047.3|0
1699918500000|2023-11-13 23:35:00|12072.2|12048.2|12072.3|12048.3|12072.8|12048.8|12072.2|12048.2|0
1699918800000|2023-11-13 23:40:00|12072.8|12048.8|12073.3|12049.3|12073.7|12049.7|12072.3|12048.3|0
1699919100000|2023-11-13 23:45:00|12073.2|12049.2|12071.8|12047.8|12073.2|12049.2|12071.8|12047.8|0
1699919400000|2023-11-13 23:50:00|12072.2|12048.2|12073.2|12049.2|12073.6|12049.6|12072.2|12048.2|0
1699919700000|2023-11-13 23:55:00|12073.6|12049.6|12073.2|12049.2|12073.6|12049.6|12073.2|12049.2|0
1699920000000|2023-11-14 00:00:00|12072.8|12048.8|12071.4|12047.4|12073.4|12049.4|12070.5|12046.5|0
1699920300000|2023-11-14 00:05:00|12071.8|12047.8|12071.8|12047.8|12073.6|12049.6|12070.9|12046.9|0
1699920600000|2023-11-14 00:10:00|12072.2|12048.2|12073.2|12049.2|12074.1|12050.1|12072.2|12048.2|0
1699920900000|2023-11-14 00:15:00|12072.8|12048.8|12072.2|12048.2|12073.2|12049.2|12072.2|12048.2|0
1699921200000|2023-11-14 00:20:00|12072.6|12048.6|12069.2|12045.2|12072.6|12048.6|12068.8|12044.8|0
1699921500000|2023-11-14 00:25:00|12069.6|12045.6|12070.2|12046.2|12070.6|12046.6|12069.2|12045.2|0
1699921800000|2023-11-14 00:30:00|12070.3|12046.3|12071|12047|12071|12047|12069.9|12045.9|0
1699922100000|2023-11-14 00:35:00|12070.6|12046.6|12070.2|12046.2|12071.6|12047.6|12070.2|12046.2|0
1699922400000|2023-11-14 00:40:00|12070.6|12046.6|12071.2|12047.2|12071.6|12047.6|12070.6|12046.6|0
1699922700000|2023-11-14 00:45:00|12070.8|12046.8|12065.6|12041.6|12072|12048|12065.6|12041.6|0
1699923000000|2023-11-14 00:50:00|12065.8|12041.8|12067.5|12043.5|12067.5|12043.5|12065.2|12041.2|0
1699923300000|2023-11-14 00:55:00|12067.1|12043.1|12062.9|12038.9|12068.5|12044.5|12062.7|12038.7|0
1699923600000|2023-11-14 01:00:00|12057.1|12047.1|12056.6|12046.6|12067.1|12057.1|12056.1|12046.1|1601
1699923900000|2023-11-14 01:05:00|12056.1|12046.1|12050.6|12040.6|12058.6|12048.6|12049.6|12039.6|991
1699924200000|2023-11-14 01:10:00|12051.1|12041.1|12050.1|12040.1|12053.6|12043.6|12048.1|12038.1|717
1699924500000|2023-11-14 01:15:00|12050.6|12040.6|12045.1|12035.1|12055.1|12045.1|12040.6|12030.6|2670
1699924800000|2023-11-14 01:20:00|12044.6|12034.6|12040.6|12030.6|12046.6|12036.6|12035.6|12025.6|2652
1699925100000|2023-11-14 01:25:00|12040.1|12030.1|12024.6|12014.6|12040.6|12030.6|12017.1|12007.1|5889
1699925400000|2023-11-14 01:30:00|12021.6|12011.6|12031.6|12021.6|12037.6|12027.6|12005.1|11995.1|15285
1699925700000|2023-11-14 01:35:00|12032.1|12022.1|12046.1|12036.1|12055.6|12045.6|12021.6|12011.6|6563
1699926000000|2023-11-14 01:40:00|12045.1|12035.1|12041.1|12031.1|12048.6|12038.6|12028.6|12018.6|3188
1699926300000|2023-11-14 01:45:00|12041.6|12031.6|12016.6|12006.6|12057.6|12047.6|12016.6|12006.6|2921
1699926600000|2023-11-14 01:50:00|12018.1|12008.1|12011.1|12001.1|12029.1|12019.1|12000.6|11990.6|2481
1699926900000|2023-11-14 01:55:00|12010.6|12000.6|12007.1|11997.1|12017.6|12007.6|12003.6|11993.6|2221
1699927200000|2023-11-14 02:00:00|12008.1|11998.1|11998.6|11988.6|12012.1|12002.1|11990.6|11980.6|2870
1699927500000|2023-11-14 02:05:00|11998.1|11988.1|11979.6|11969.6|11998.1|11988.1|11979.1|11969.1|2264
1699927800000|2023-11-14 02:10:00|11980.1|11970.1|11987.1|11977.1|11989.6|11979.6|11980.1|11970.1|1731
1699928100000|2023-11-14 02:15:00|11987.6|11977.6|11986.1|11976.1|11990.6|11980.6|11979.6|11969.6|1267
1699928400000|2023-11-14 02:20:00|11985.6|11975.6|11973.6|11963.6|11986.6|11976.6|11969.6|11959.6|1628
1699928700000|2023-11-14 02:25:00|11974.6|11964.6|11979.1|11969.1|11979.6|11969.6|11970.6|11960.6|1781
1699929000000|2023-11-14 02:30:00|11978.6|11968.6|11986.6|11976.6|11989.6|11979.6|11977.1|11967.1|1514
1699929300000|2023-11-14 02:35:00|11987.1|11977.1|11986.6|11976.6|11994.6|11984.6|11976.6|11966.6|1347
1699929600000|2023-11-14 02:40:00|11986.1|11976.1|11986.6|11976.6|11988.6|11978.6|11981.1|11971.1|727
1699929900000|2023-11-14 02:45:00|11986.1|11976.1|12006.1|11996.1|12006.1|11996.1|11986.1|11976.1|1762
1699930200000|2023-11-14 02:50:00|12005.1|11995.1|12011.1|12001.1|12025.1|12015.1|12005.1|11995.1|3096
1699930500000|2023-11-14 02:55:00|12010.1|12000.1|12000.1|11990.1|12012.1|12002.1|11999.1|11989.1|1258
1699930800000|2023-11-14 03:00:00|12001.1|11991.1|11989.1|11979.1|12003.1|11993.1|11985.1|11975.1|1866
1699931100000|2023-11-14 03:05:00|11990.1|11980.1|11980.1|11970.1|11991.1|11981.1|11980.1|11970.1|1677
1699931400000|2023-11-14 03:10:00|11982.1|11972.1|11977.1|11967.1|11984.1|11974.1|11975.1|11965.1|978
1699931700000|2023-11-14 03:15:00|11976.1|11966.1|11972.1|11962.1|11980.1|11970.1|11971.1|11961.1|1111
1699932000000|2023-11-14 03:20:00|11971.1|11961.1|11965.1|11955.1|11971.1|11961.1|11956.1|11946.1|2111
1699932300000|2023-11-14 03:25:00|11966.1|11956.1|11964.1|11954.1|11970.1|11960.1|11963.1|11953.1|596
1699932600000|2023-11-14 03:30:00|11963.1|11953.1|11960.1|11950.1|11966.1|11956.1|11957.1|11947.1|457
1699932900000|2023-11-14 03:35:00|11961.1|11951.1|11963.1|11953.1|11964.1|11954.1|11958.1|11948.1|469
1699933200000|2023-11-14 03:40:00|11964.1|11954.1|11964.1|11954.1|11966.1|11956.1|11961.1|11951.1|290
1699933500000|2023-11-14 03:45:00|11965.1|11955.1|11963.1|11953.1|11965.1|11955.1|11960.1|11950.1|287
1699933800000|2023-11-14 03:50:00|11964.1|11954.1|11964.1|11954.1|11967.1|11957.1|11962.1|11952.1|281
1699934100000|2023-11-14 03:55:00|11965.1|11955.1|11963.1|11953.1|11966.1|11956.1|11962.1|11952.1|235
1699934400000|2023-11-14 04:00:00|11964.1|11954.1|11961.1|11951.1|11965.1|11955.1|11961.1|11951.1|169
1699934700000|2023-11-14 04:05:00|11962.1|11952.1|11961.1|11951.1|11963.1|11953.1|11961.1|11951.1|109
1699935000000|2023-11-14 04:10:00|11962.1|11952.1|11961.1|11951.1|11964.1|11954.1|11961.1|11951.1|146
1699935300000|2023-11-14 04:15:00|11962.1|11952.1|11961.1|11951.1|11962.1|11952.1|11959.1|11949.1|120
1699935600000|2023-11-14 04:20:00|11962.1|11952.1|11964.1|11954.1|11964.1|11954.1|11961.1|11951.1|120
1699935900000|2023-11-14 04:25:00|11963.1|11953.1|11964.1|11954.1|11964.1|11954.1|11963.1|11953.1|70
1699936200000|2023-11-14 04:30:00|11963.1|11953.1|11963.1|11953.1|11964.1|11954.1|11962.1|11952.1|106
1699936500000|2023-11-14 04:35:00|11964.1|11954.1|11967.1|11957.1|11968.1|11958.1|11964.1|11954.1|134
1699936800000|2023-11-14 04:40:00|11966.1|11956.1|11963.1|11953.1|11966.1|11956.1|11963.1|11953.1|106
1699937100000|2023-11-14 04:45:00|11964.1|11954.1|11964.1|11954.1|11964.1|11954.1|11962.1|11952.1|144
1699937400000|2023-11-14 04:50:00|11963.1|11953.1|11967.1|11957.1|11967.1|11957.1|11962.1|11952.1|260
1699937700000|2023-11-14 04:55:00|11966.1|11956.1|11967.1|11957.1|11968.1|11958.1|11965.1|11955.1|498
1699938000000|2023-11-14 05:00:00|11968.1|11958.1|11960.1|11950.1|11969.1|11959.1|11954.1|11944.1|2558
1699938300000|2023-11-14 05:05:00|11959.1|11949.1|11960.1|11950.1|11968.1|11958.1|11955.1|11945.1|1542
1699938600000|2023-11-14 05:10:00|11961.1|11951.1|11971.1|11961.1|11972.1|11962.1|11959.1|11949.1|1129
1699938900000|2023-11-14 05:15:00|11970.1|11960.1|11958.1|11948.1|11971.1|11961.1|11957.1|11947.1|1134
1699939200000|2023-11-14 05:20:00|11959.1|11949.1|11962.1|11952.1|11966.1|11956.1|11959.1|11949.1|1185
1699939500000|2023-11-14 05:25:00|11961.1|11951.1|11969.1|11959.1|11973.1|11963.1|11958.1|11948.1|2303
1699939800000|2023-11-14 05:30:00|11968.1|11958.1|11967.1|11957.1|11974.1|11964.1|11965.1|11955.1|1606
1699940100000|2023-11-14 05:35:00|11966.1|11956.1|11967.1|11957.1|11974.1|11964.1|11963.1|11953.1|1060
1699940400000|2023-11-14 05:40:00|11966.1|11956.1|11966.1|11956.1|11970.1|11960.1|11956.1|11946.1|990
1699940700000|2023-11-14 05:45:00|11965.1|11955.1|11962.1|11952.1|11974.1|11964.1|11962.1|11952.1|993
1699941000000|2023-11-14 05:50:00|11963.1|11953.1|11971.1|11961.1|11974.1|11964.1|11962.1|11952.1|1029
1699941300000|2023-11-14 05:55:00|11972.1|11962.1|11956.1|11946.1|11974.1|11964.1|11955.1|11945.1|754
1699941600000|2023-11-14 06:00:00|11955.1|11945.1|11947.1|11937.1|11955.1|11945.1|11939.1|11929.1|3247
1699941900000|2023-11-14 06:05:00|11946.1|11936.1|11960.1|11950.1|11963.1|11953.1|11946.1|11936.1|1665
1699942200000|2023-11-14 06:10:00|11961.1|11951.1|11967.1|11957.1|11972.1|11962.1|11957.1|11947.1|1623
1699942500000|2023-11-14 06:15:00|11968.1|11958.1|11971.1|11961.1|11976.1|11966.1|11962.1|11952.1|1917
1699942800000|2023-11-14 06:20:00|11972.1|11962.1|11972.1|11962.1|11980.1|11970.1|11969.1|11959.1|1061
1699943100000|2023-11-14 06:25:00|11971.1|11961.1|11964.1|11954.1|11972.1|11962.1|11964.1|11954.1|853
1699943400000|2023-11-14 06:30:00|11965.1|11955.1|11976.1|11966.1|11977.1|11967.1|11963.1|11953.1|975
1699943700000|2023-11-14 06:35:00|11977.1|11967.1|11978.1|11968.1|11981.1|11971.1|11976.1|11966.1|1360
1699944000000|2023-11-14 06:40:00|11977.1|11967.1|11978.1|11968.1|11980.1|11970.1|11973.1|11963.1|1794
1699944300000|2023-11-14 06:45:00|11977.1|11967.1|11982.1|11972.1|11983.1|11973.1|11974.1|11964.1|1812
1699944600000|2023-11-14 06:50:00|11983.1|11973.1|11985.1|11975.1|11988.1|11978.1|11982.1|11972.1|2255
1699944900000|2023-11-14 06:55:00|11984.1|11974.1|11979.1|11969.1|11987.1|11977.1|11978.1|11968.1|3754
1699945200000|2023-11-14 07:00:00|11978.1|11968.1|11974.1|11964.1|11980.1|11970.1|11972.1|11962.1|1147
1699945500000|2023-11-14 07:05:00|11975.1|11965.1|11977.1|11967.1|11979.1|11969.1|11972.1|11962.1|795
1699945800000|2023-11-14 07:10:00|11978.1|11968.1|11978.1|11968.1|11980.1|11970.1|11976.1|11966.1|503
1699946100000|2023-11-14 07:15:00|11977.1|11967.1|11977.1|11967.1|11979.1|11969.1|11977.1|11967.1|158
1699946400000|2023-11-14 07:20:00|11976.1|11966.1|11975.1|11965.1|11978.1|11968.1|11971.1|11961.1|586
1699946700000|2023-11-14 07:25:00|11974.1|11964.1|11975.1|11965.1|11976.1|11966.1|11973.1|11963.1|256
1699947000000|2023-11-14 07:30:00|11976.1|11966.1|11979.1|11969.1|11981.1|11971.1|11974.1|11964.1|278
1699947300000|2023-11-14 07:35:00|11978.1|11968.1|11977.1|11967.1|11978.1|11968.1|11975.1|11965.1|208
1699947600000|2023-11-14 07:40:00|11975.1|11965.1|11976.1|11966.1|11976.1|11966.1|11973.1|11963.1|211
1699947900000|2023-11-14 07:45:00|11975.1|11965.1|11979.1|11969.1|11980.1|11970.1|11975.1|11965.1|511
1699948200000|2023-11-14 07:50:00|11978.1|11968.1|11973.1|11963.1|11978.1|11968.1|11972.1|11962.1|482
1699948500000|2023-11-14 07:55:00|11972.1|11962.1|11976.1|11966.1|11978.1|11968.1|11972.1|11962.1|596
1699948800000|2023-11-14 08:00:00|11977.1|11965.1|11969.1|11958.1|11978.1|11966.1|11967.1|11956.1|497
1699949100000|2023-11-14 08:05:00|11970.1|11959.1|11965.1|11954.1|11970.1|11959.1|11965.1|11954.1|459
1699949400000|2023-11-14 08:10:00|11966.1|11955.1|11965.1|11953.1|11968.1|11956.1|11964.1|11953.1|744
1699949700000|2023-11-14 08:15:00|11966.1|11954.1|11963.1|11952.1|11966.1|11955.1|11960.1|11949.1|811
1699950000000|2023-11-14 08:20:00|11962.1|11951.1|11964.1|11953.1|11964.1|11953.1|11960.1|11949.1|500
1699950300000|2023-11-14 08:25:00|11963.1|11952.1|11964.1|11952.1|11964.1|11953.1|11960.1|11949.1|385
1699950600000|2023-11-14 08:30:00|11971.1|11947.1|11974|11950|11974.6|11950.6|11969.9|11945.9|0
1699950900000|2023-11-14 08:35:00|11973.6|11949.6|11974.6|11950.6|11974.6|11950.6|11971.2|11947.2|288
1699951200000|2023-11-14 08:40:00|11975|11951|11971.7|11947.7|11975.2|11951.2|11970.3|11946.3|0
1699951500000|2023-11-14 08:45:00|11971.3|11947.3|11973.5|11949.5|11973.5|11949.5|11969.9|11945.9|0
1699951800000|2023-11-14 08:50:00|11973.7|11949.7|11977.8|11953.8|11978.2|11954.2|11973.5|11949.5|0
1699952100000|2023-11-14 08:55:00|11978.2|11954.2|11979.2|11955.2|11980|11956|11977.8|11953.8|0
1699952400000|2023-11-14 09:00:00|11971.1|11958.1|11972.1|11961.1|11972.1|11961.1|11968.1|11956.1|115
1699952700000|2023-11-14 09:05:00|11973.1|11960.1|11973.1|11962.1|11975.1|11964.1|11973.1|11960.1|140
1699953000000|2023-11-14 09:10:00|11974.1|11963.1|11978.1|11967.1|11979.1|11968.1|11974.1|11962.1|173
1699953300000|2023-11-14 09:15:00|11979.1|11968.1|11979.1|11968.1|11983.1|11972.1|11978.1|11967.1|426
1699953600000|2023-11-14 09:20:00|11980.1|11967.1|11979.1|11968.1|11980.1|11968.1|11978.1|11967.1|99
1699953900000|2023-11-14 09:25:00|11980.1|11969.1|11979.1|11967.1|11980.1|11969.1|11978.1|11967.1|87
1699954200000|2023-11-14 09:30:00|11978.1|11968.1|11980.1|11969.1|11981.1|11969.1|11978.1|11968.1|80
1699954500000|2023-11-14 09:35:00|11979.1|11968.1|12016.1|12005.1|12024.1|12013.1|11978.1|11967.1|2976
1699954800000|2023-11-14 09:40:00|12015.1|12004.1|12016.1|12005.1|12018.1|12006.1|12008.1|11997.1|989
1699955100000|2023-11-14 09:45:00|12015.1|12004.1|12034.1|12022.1|12036.1|12025.1|12014.1|12003.1|2331
1699955400000|2023-11-14 09:50:00|12033.1|12021.1|12015.1|12004.1|12033.1|12022.1|12015.1|12004.1|1011
1699955700000|2023-11-14 09:55:00|12014.1|12003.1|12015.1|12004.1|12015.1|12004.1|12011.1|12000.1|188
1699956000000|2023-11-14 10:00:00|12016.1|12005.1|12017.1|12005.1|12017.1|12006.1|12015.1|12004.1|79
1699956300000|2023-11-14 10:05:00|12016.1|12006.1|12017.1|12005.1|12018.1|12006.1|12015.1|12004.1|69
1699956600000|2023-11-14 10:10:00|12016.1|12006.1|12022.1|12011.1|12022.1|12011.1|12016.1|12005.1|273
1699956900000|2023-11-14 10:15:00|12023.1|12012.1|12026.1|12015.1|12027.1|12016.1|12023.1|12012.1|213
1699957200000|2023-11-14 10:20:00|12027.1|12016.1|12025.1|12014.1|12027.1|12016.1|12024.1|12013.1|216
1699957500000|2023-11-14 10:25:00|12026.1|12016.1|12030.1|12019.1|12031.1|12020.1|12025.1|12016.1|515
1699957800000|2023-11-14 10:30:00|12031.1|12020.1|12023.1|12012.1|12033.1|12022.1|12023.1|12012.1|545
1699958100000|2023-11-14 10:35:00|12024.1|12013.1|12026.1|12014.1|12027.1|12015.1|12023.1|12013.1|152
1699958400000|2023-11-14 10:40:00|12025.1|12015.1|12018.1|12007.1|12026.1|12015.1|12018.1|12007.1|177
1699958700000|2023-11-14 10:45:00|12019.1|12008.1|12011.1|11999.1|12019.1|12008.1|12010.1|11999.1|367
1699959000000|2023-11-14 10:50:00|12010.1|12000.1|12017.1|12006.1|12017.1|12006.1|12010.1|11998.1|159
1699959300000|2023-11-14 10:55:00|12018.1|12005.1|12019.1|12008.1|12021.1|12009.1|12018.1|12005.1|154
1699959600000|2023-11-14 11:00:00|12020.1|12009.1|12018.1|12006.1|12020.1|12009.1|12017.1|12006.1|60
1699959900000|2023-11-14 11:05:00|12017.1|12007.1|12017.1|12006.1|12020.1|12009.1|12016.1|12005.1|14
1699960200000|2023-11-14 11:10:00|12018.1|12007.1|12016.1|12004.1|12018.1|12007.1|12015.1|12004.1|24
1699960500000|2023-11-14 11:15:00|12015.1|12005.1|12018.1|12006.1|12018.1|12007.1|12015.1|12004.1|12
1699960800000|2023-11-14 11:20:00|12019.1|12007.1|12015.1|12004.1|12019.1|12008.1|12014.1|12003.1|98
1699961100000|2023-11-14 11:25:00|12016.1|12003.1|12015.1|12003.1|12016.1|12005.1|12014.1|12003.1|28
1699961400000|2023-11-14 11:30:00|12014.1|12004.1|12012.1|12001.1|12015.1|12004.1|12011.1|12000.1|128
1699961700000|2023-11-14 11:35:00|12011.1|12000.1|12011.1|12000.1|12013.1|12002.1|12010.1|11999.1|75
1699962000000|2023-11-14 11:40:00|12012.1|11999.1|12011.1|11999.1|12012.1|12000.1|12009.1|11998.1|48
1699962300000|2023-11-14 11:45:00|12010.1|12000.1|12009.1|11998.1|12012.1|12001.1|12009.1|11998.1|36
1699962600000|2023-11-14 11:50:00|12010.1|11999.1|12011.1|11999.1|12011.1|12000.1|12009.1|11998.1|82
1699962900000|2023-11-14 11:55:00|12012.1|12000.1|12013.1|12002.1|12014.1|12002.1|12012.1|12000.1|27
1699963200000|2023-11-14 12:00:00|12014.1|12001.1|12013.1|12002.1|12014.1|12003.1|12012.1|12001.1|36
1699963500000|2023-11-14 12:05:00|12014.1|12001.1|12013.1|12001.1|12014.1|12002.1|12012.1|12001.1|17
1699963800000|2023-11-14 12:10:00|12012.1|12002.1|12013.1|12002.1|12014.1|12003.1|12012.1|12001.1|18
1699964100000|2023-11-14 12:15:00|12014.1|12003.1|12013.1|12002.1|12014.1|12003.1|12012.1|12001.1|14
1699964400000|2023-11-14 12:20:00|12012.1|12001.1|12013.1|12001.1|12013.1|12002.1|12012.1|12001.1|17
1699964700000|2023-11-14 12:25:00|12012.1|12002.1|12014.1|12003.1|12015.1|12004.1|12012.1|12001.1|17
1699965000000|2023-11-14 12:30:00|12013.1|12002.1|12014.1|12003.1|12015.1|12004.1|12013.1|12002.1|25
1699965300000|2023-11-14 12:35:00|12013.1|12002.1|12014.1|12003.1|12016.1|12005.1|12013.1|12002.1|40
1699965600000|2023-11-14 12:40:00|12013.1|12002.1|12013.1|12002.1|12014.1|12002.1|12012.1|12001.1|65
1699965900000|2023-11-14 12:45:00|12014.1|12003.1|12014.1|12002.1|12014.1|12003.1|12011.1|12000.1|79
1699966200000|2023-11-14 12:50:00|12013.1|12003.1|12017.1|12006.1|12018.1|12007.1|12013.1|12003.1|150
1699966500000|2023-11-14 12:55:00|12016.1|12005.1|12018.1|12007.1|12020.1|12009.1|12016.1|12005.1|564
1699966800000|2023-11-14 13:00:00|12019.1|12008.1|12022.1|12011.1|12023.1|12012.1|12019.1|12008.1|301
1699967100000|2023-11-14 13:05:00|12021.1|12010.1|12022.1|12011.1|12023.1|12012.1|12020.1|12009.1|117
1699967400000|2023-11-14 13:10:00|12023.1|12012.1|12016.1|12005.1|12023.1|12012.1|12016.1|12005.1|215
1699967700000|2023-11-14 13:15:00|12017.1|12004.1|12017.1|12006.1|12017.1|12006.1|12014.1|12003.1|223
1699968000000|2023-11-14 13:20:00|12018.1|12007.1|12017.1|12006.1|12019.1|12008.1|12016.1|12005.1|97
1699968300000|2023-11-14 13:25:00|12016.1|12005.1|12015.1|12004.1|12017.1|12006.1|12015.1|12003.1|106
1699968600000|2023-11-14 13:30:00|12017.1|12003.1|12064.1|12053.1|12067.1|12056.1|12017.1|12003.1|3006
1699968900000|2023-11-14 13:35:00|12065.1|12054.1|12068.1|12057.1|12072.1|12061.1|12059.1|12048.1|1031
1699969200000|2023-11-14 13:40:00|12067.1|12056.1|12073.1|12062.1|12077.1|12066.1|12067.1|12056.1|1258
1699969500000|2023-11-14 13:45:00|12074.1|12064.1|12087.1|12076.1|12087.1|12076.1|12069.1|12058.1|1098
1699969800000|2023-11-14 13:50:00|12088.1|12077.1|12090.1|12079.1|12095.1|12083.1|12079.1|12067.1|1303
1699970100000|2023-11-14 13:55:00|12089.1|12078.1|12090.1|12079.1|12097.1|12086.1|12087.1|12076.1|621
1699970400000|2023-11-14 14:00:00|12089.1|12078.1|12102.1|12091.1|12103.1|12092.1|12089.1|12078.1|1840
1699970700000|2023-11-14 14:05:00|12101.1|12090.1|12105.1|12094.1|12105.1|12094.1|12098.1|12087.1|782
1699971000000|2023-11-14 14:10:00|12104.1|12093.1|12110.1|12099.1|12110.1|12099.1|12104.1|12093.1|1127
1699971300000|2023-11-14 14:15:00|12109.1|12098.1|12110.1|12099.1|12112.1|12101.1|12106.1|12095.1|520
1699971600000|2023-11-14 14:20:00|12109.1|12098.1|12111.1|12100.1|12112.1|12101.1|12105.1|12094.1|479
1699971900000|2023-11-14 14:25:00|12110.1|12099.1|12099.1|12087.1|12115.1|12104.1|12098.1|12087.1|971
1699972200000|2023-11-14 14:30:00|12098.1|12089.1|12114.1|12103.1|12115.1|12104.1|12092.1|12080.1|1669
1699972500000|2023-11-14 14:35:00|12115.1|12104.1|12120.1|12108.1|12123.1|12112.1|12111.1|12099.1|1702
1699972800000|2023-11-14 14:40:00|12119.1|12109.1|12118.1|12107.1|12121.1|12110.1|12108.1|12097.1|478
1699973100000|2023-11-14 14:45:00|12117.1|12106.1|12111.1|12100.1|12122.1|12111.1|12111.1|12100.1|363
1699973400000|2023-11-14 14:50:00|12109.1|12099.1|12116.1|12105.1|12120.1|12109.1|12104.1|12093.1|735
1699973700000|2023-11-14 14:55:00|12115.1|12104.1|12118.1|12107.1|12122.1|12111.1|12115.1|12104.1|507
1699974000000|2023-11-14 15:00:00|12119.1|12106.1|12120.1|12109.1|12120.1|12109.1|12113.1|12101.1|617
1699974300000|2023-11-14 15:05:00|12119.1|12108.1|12114.1|12103.1|12121.1|12109.1|12111.1|12100.1|715
1699974600000|2023-11-14 15:10:00|12115.1|12104.1|12121.1|12110.1|12121.1|12110.1|12114.1|12103.1|746
1699974900000|2023-11-14 15:15:00|12122.1|12111.1|12123.1|12111.1|12125.1|12114.1|12118.1|12107.1|776
1699975200000|2023-11-14 15:20:00|12122.1|12112.1|12130.1|12119.1|12130.1|12119.1|12122.1|12111.1|622
1699975500000|2023-11-14 15:25:00|12131.1|12120.1|12138.1|12127.1|12140.1|12128.1|12130.1|12119.1|724
1699975800000|2023-11-14 15:30:00|12139.1|12126.1|12135.1|12124.1|12139.1|12127.1|12132.1|12121.1|655
1699976100000|2023-11-14 15:35:00|12134.1|12123.1|12132.1|12120.1|12136.1|12125.1|12129.1|12118.1|693
1699976400000|2023-11-14 15:40:00|12133.1|12121.1|12128.1|12117.1|12134.1|12123.1|12125.1|12114.1|505
1699976700000|2023-11-14 15:45:00|12127.1|12116.1|12131.1|12120.1|12135.1|12124.1|12127.1|12116.1|335
1699977000000|2023-11-14 15:50:00|12132.1|12119.1|12137.1|12126.1|12137.1|12126.1|12130.1|12118.1|430
1699977300000|2023-11-14 15:55:00|12138.1|12127.1|12137.1|12126.1|12138.1|12127.1|12135.1|12124.1|314
1699977600000|2023-11-14 16:00:00|12138.1|12125.1|12141.1|12130.1|12141.1|12130.1|12136.1|12125.1|325
1699977900000|2023-11-14 16:05:00|12140.1|12129.1|12145.1|12133.1|12145.1|12134.1|12139.1|12128.1|675
1699978200000|2023-11-14 16:10:00|12144.1|12134.1|12152.1|12141.1|12152.1|12141.1|12144.1|12133.1|779
1699978500000|2023-11-14 16:15:00|12153.1|12142.1|12146.1|12135.1|12153.1|12142.1|12145.1|12133.1|672
1699978800000|2023-11-14 16:20:00|12145.1|12134.1|12148.1|12137.1|12149.1|12138.1|12144.1|12133.1|803
1699979100000|2023-11-14 16:25:00|12149.1|12138.1|12152.1|12141.1|12152.1|12141.1|12140.1|12129.1|1080
1699979400000|2023-11-14 16:30:00|12153.1|12142.1|12153.1|12142.1|12155.1|12143.1|12148.1|12137.1|736
1699979700000|2023-11-14 16:35:00|12154.1|12143.1|12147.1|12136.1|12154.1|12143.1|12145.1|12134.1|715
1699980000000|2023-11-14 16:40:00|12148.1|12137.1|12148.1|12137.1|12150.1|12139.1|12147.1|12136.1|364
1699980300000|2023-11-14 16:45:00|12149.1|12138.1|12146.1|12135.1|12150.1|12139.1|12145.1|12134.1|486
1699980600000|2023-11-14 16:50:00|12145.1|12134.1|12145.1|12134.1|12146.1|12135.1|12141.1|12130.1|377
1699980900000|2023-11-14 16:55:00|12144.1|12133.1|12142.1|12131.1|12145.1|12134.1|12141.1|12130.1|284
1699981200000|2023-11-14 17:00:00|12141.1|12130.1|12144.1|12133.1|12145.1|12134.1|12140.1|12129.1|293
1699981500000|2023-11-14 17:05:00|12143.1|12132.1|12141.1|12130.1|12144.1|12133.1|12141.1|12130.1|440
1699981800000|2023-11-14 17:10:00|12140.1|12129.1|12144.1|12133.1|12145.1|12134.1|12139.1|12128.1|575
1699982100000|2023-11-14 17:15:00|12143.1|12132.1|12142.1|12131.1|12145.1|12134.1|12142.1|12131.1|198
1699982400000|2023-11-14 17:20:00|12143.1|12132.1|12141.1|12130.1|12144.1|12132.1|12140.1|12129.1|195
1699982700000|2023-11-14 17:25:00|12140.1|12129.1|12138.1|12127.1|12143.1|12132.1|12138.1|12127.1|335
1699983000000|2023-11-14 17:30:00|12139.1|12128.1|12143.1|12131.1|12143.1|12132.1|12138.1|12126.1|182
1699983300000|2023-11-14 17:35:00|12142.1|12132.1|12145.1|12134.1|12145.1|12134.1|12141.1|12130.1|287
1699983600000|2023-11-14 17:40:00|12144.1|12133.1|12147.1|12136.1|12147.1|12136.1|12144.1|12133.1|148
1699983900000|2023-11-14 17:45:00|12146.1|12135.1|12150.1|12139.1|12150.1|12139.1|12146.1|12135.1|171
1699984200000|2023-11-14 17:50:00|12149.1|12138.1|12151.1|12140.1|12151.1|12140.1|12148.1|12137.1|135
1699984500000|2023-11-14 17:55:00|12150.1|12139.1|12151.1|12140.1|12153.1|12142.1|12150.1|12138.1|257
1699984800000|2023-11-14 18:00:00|12152.1|12141.1|12153.1|12142.1|12154.1|12143.1|12151.1|12139.1|253
1699985100000|2023-11-14 18:05:00|12152.1|12141.1|12155.1|12144.1|12156.1|12145.1|12152.1|12140.1|247
1699985400000|2023-11-14 18:10:00|12156.1|12143.1|12156.1|12145.1|12156.1|12145.1|12154.1|12142.1|166
1699985700000|2023-11-14 18:15:00|12155.1|12144.1|12155.1|12144.1|12156.1|12145.1|12153.1|12142.1|339
1699986000000|2023-11-14 18:20:00|12154.1|12143.1|12158.1|12147.1|12159.1|12148.1|12154.1|12143.1|330
1699986300000|2023-11-14 18:25:00|12159.1|12148.1|12159.1|12147.1|12159.1|12148.1|12157.1|12146.1|85
1699986600000|2023-11-14 18:30:00|12158.1|12148.1|12156.1|12145.1|12160.1|12149.1|12156.1|12145.1|48
1699986900000|2023-11-14 18:35:00|12157.1|12144.1|12155.1|12144.1|12157.1|12145.1|12154.1|12143.1|51
1699987200000|2023-11-14 18:40:00|12156.1|12145.1|12153.1|12141.1|12156.1|12145.1|12151.1|12140.1|69
1699987500000|2023-11-14 18:45:00|12152.1|12142.1|12154.1|12143.1|12154.1|12143.1|12151.1|12140.1|53
1699987800000|2023-11-14 18:50:00|12153.1|12142.1|12154.1|12143.1|12155.1|12144.1|12152.1|12141.1|177
1699988100000|2023-11-14 18:55:00|12153.1|12142.1|12152.1|12141.1|12156.1|12145.1|12151.1|12140.1|177
1699988400000|2023-11-14 19:00:00|12151.1|12140.1|12153.1|12142.1|12156.1|12145.1|12151.1|12140.1|91
1699988700000|2023-11-14 19:05:00|12154.1|12143.1|12153.1|12141.1|12155.1|12144.1|12151.1|12140.1|205
1699989000000|2023-11-14 19:10:00|12152.1|12142.1|12158.1|12146.1|12159.1|12146.1|12152.1|12140.1|419
1699989300000|2023-11-14 19:15:00|12157.1|12145.1|12156.1|12145.1|12157.1|12145.1|12155.1|12143.1|97
1699989600000|2023-11-14 19:20:00|12155.1|12144.1|12157.1|12146.1|12157.1|12146.1|12155.1|12144.1|71
1699989900000|2023-11-14 19:25:00|12156.1|12145.1|12157.1|12145.1|12157.1|12146.1|12156.1|12145.1|119
1699990200000|2023-11-14 19:30:00|12156.1|12146.1|12158.1|12147.1|12158.1|12147.1|12156.1|12145.1|145
1699990500000|2023-11-14 19:35:00|12157.1|12146.1|12158.1|12147.1|12159.1|12148.1|12157.1|12145.1|166
1699990800000|2023-11-14 19:40:00|12159.1|12148.1|12158.1|12148.1|12159.1|12148.1|12158.1|12146.1|126
1699991100000|2023-11-14 19:45:00|12158.6|12148.6|12157.6|12147.6|12158.6|12148.6|12157.6|12147.6|111
1699991400000|2023-11-14 19:50:00|12158.1|12148.1|12157.1|12147.1|12158.6|12148.6|12157.1|12147.1|124
1699991700000|2023-11-14 19:55:00|12157.6|12147.6|12159.1|12149.1|12159.6|12149.6|12157.6|12147.6|298
1699992000000|2023-11-14 20:00:00|12159.6|12149.6|12160.6|12150.6|12160.6|12150.6|12159.6|12149.6|74
1699992300000|2023-11-14 20:05:00|12161.6|12151.6|12164.6|12154.6|12164.6|12154.6|12161.6|12151.6|250
1699992600000|2023-11-14 20:10:00|12163.6|12153.6|12164.6|12154.6|12164.6|12154.6|12162.6|12152.6|130
1699992900000|2023-11-14 20:15:00|12163.6|12153.6|12163.6|12153.6|12164.6|12154.6|12163.6|12153.6|169
1699993200000|2023-11-14 20:20:00|12164.6|12154.6|12163.6|12153.6|12164.6|12154.6|12163.6|12153.6|161
1699993500000|2023-11-14 20:25:00|12164.1|12154.1|12167.6|12157.6|12167.6|12157.6|12164.1|12154.1|189
1699993800000|2023-11-14 20:30:00|12168.1|12158.1|12169.6|12159.6|12170.6|12160.6|12168.1|12158.1|298
1699994100000|2023-11-14 20:35:00|12170.6|12160.6|12169.6|12159.6|12170.6|12160.6|12169.6|12159.6|178
1699994400000|2023-11-14 20:40:00|12170.1|12160.1|12173.6|12163.6|12173.6|12163.6|12170.1|12160.1|329
1699994700000|2023-11-14 20:45:00|12171.6|12161.6|12174.1|12164.1|12174.6|12164.6|12171.6|12161.6|494
1699995000000|2023-11-14 20:50:00|12173.6|12163.6|12168.6|12158.6|12174.6|12164.6|12168.6|12158.6|298
1699995300000|2023-11-14 20:55:00|12169.1|12159.1|12171.1|12161.1|12173.1|12163.1|12169.1|12159.1|365
1699995600000|2023-11-14 21:00:00|12171.6|12161.6|12170.6|12160.6|12171.6|12161.6|12169.6|12159.6|31
1699995900000|2023-11-14 21:05:00|||||||||2
1699996200000|2023-11-14 21:10:00|12169.6|12159.6|12167.6|12157.6|12169.6|12159.6|12167.6|12157.6|52
1699996500000|2023-11-14 21:15:00|12174.6|12150.6|12174.2|12150.2|12175.5|12151.5|12174.2|12150.2|25
1699996800000|2023-11-14 21:20:00|12174.4|12150.4|12174.6|12150.6|12175.1|12151.1|12174.2|12150.2|0
1699997100000|2023-11-14 21:25:00|12175|12151|12176.2|12152.2|12177.3|12153.3|12175|12151|0
1699997400000|2023-11-14 21:30:00|12176.6|12152.6|12176.2|12152.2|12176.7|12152.7|12176.2|12152.2|0
1699997700000|2023-11-14 21:35:00|12177.2|12153.2|12176.8|12152.8|12177.2|12153.2|12176.8|12152.8|0
1699998000000|2023-11-14 21:40:00|12177.2|12153.2|12177.3|12153.3|12177.3|12153.3|12176.8|12152.8|0
1699998300000|2023-11-14 21:45:00|12162.9|12138.9|12160.2|12136.2|12162.9|12138.9|12160.2|12136.2|0
1699998600000|2023-11-14 21:50:00|12160.6|12136.6|12161.1|12137.1|12162|12138|12160.6|12136.6|0
1699998900000|2023-11-14 21:55:00|12161.5|12137.5|12160.5|12136.5|12161.5|12137.5|12160.4|12136.4|0
1699999200000|2023-11-14 22:00:00|12160.6|12136.6|12160|12136|12161.4|12137.4|12160|12136|0
1699999500000|2023-11-14 22:05:00|12159.8|12135.8|12160.4|12136.4|12161.3|12137.3|12159.4|12135.4|0
1699999800000|2023-11-14 22:10:00|12160.2|12136.2|12159.6|12135.6|12160.7|12136.7|12159.5|12135.5|0
1700000100000|2023-11-14 22:15:00|12160.3|12136.3|12161.6|12137.6|12161.6|12137.6|12160.3|12136.3|0
1700000400000|2023-11-14 22:20:00|12161.7|12137.7|12161.6|12137.6|12161.9|12137.9|12161.6|12137.6|0
1700000700000|2023-11-14 22:25:00|12161.7|12137.7|12161.6|12137.6|12162.1|12138.1|12161.6|12137.6|0
1700001000000|2023-11-14 22:30:00|12161.4|12137.4|12161.3|12137.3|12161.6|12137.6|12161.3|12137.3|0
1700001300000|2023-11-14 22:35:00|12161.6|12137.6|12162.1|12138.1|12162.1|12138.1|12161.5|12137.5|0
1700001600000|2023-11-14 22:40:00|12162|12138|12162.2|12138.2|12162.2|12138.2|12161.9|12137.9|0
1700001900000|2023-11-14 22:45:00|12162.4|12138.4|12162.3|12138.3|12162.4|12138.4|12162.2|12138.2|0
1700002200000|2023-11-14 22:50:00|12162.2|12138.2|12162.2|12138.2|12162.7|12138.7|12162.1|12138.1|0
1700002500000|2023-11-14 22:55:00|12162.6|12138.6|12162.4|12138.4|12162.8|12138.8|12162|12138|0
1700002800000|2023-11-14 23:00:00|12162.8|12138.8|12166|12142|12166.9|12142.9|12161.3|12137.3|0
1700003100000|2023-11-14 23:05:00|12165.8|12141.8|12167.3|12143.3|12167.3|12143.3|12165.6|12141.6|0
1700003400000|2023-11-14 23:10:00|12167.7|12143.7|12170.8|12146.8|12170.8|12146.8|12167.3|12143.3|0
1700003700000|2023-11-14 23:15:00|12171.2|12147.2|12171|12147|12171.7|12147.7|12170.1|12146.1|0
1700004000000|2023-11-14 23:20:00|12170.6|12146.6|12170.4|12146.4|12171.5|12147.5|12169.7|12145.7|0
1700004300000|2023-11-14 23:25:00|12170|12146|12170.9|12146.9|12171.3|12147.3|12170|12146|0
1700004600000|2023-11-14 23:30:00|12171.1|12147.1|12170.5|12146.5|12171.4|12147.4|12170|12146|0
1700004900000|2023-11-14 23:35:00|12170.9|12146.9|12172.3|12148.3|12172.3|12148.3|12170.9|12146.9|0
1700005200000|2023-11-14 23:40:00|12172.1|12148.1|12173.5|12149.5|12174.3|12150.3|12171.8|12147.8|0
1700005500000|2023-11-14 23:45:00|12173.1|12149.1|12176.4|12152.4|12178.7|12154.7|12172.6|12148.6|0
1700005800000|2023-11-14 23:50:00|12176.2|12152.2|12176.4|12152.4|12177.8|12153.8|12175.6|12151.6|0
1700006100000|2023-11-14 23:55:00|12176|12152|12175.6|12151.6|12176.4|12152.4|12174.7|12150.7|0
1700006400000|2023-11-15 00:00:00|12175.5|12151.5|12175.1|12151.1|12176.8|12152.8|12174.2|12150.2|0
1700006700000|2023-11-15 00:05:00|12174.7|12150.7|12174.4|12150.4|12175.5|12151.5|12173.5|12149.5|0
1700007000000|2023-11-15 00:10:00|12174|12150|12171.8|12147.8|12174.2|12150.2|12171.8|12147.8|0
1700007300000|2023-11-15 00:15:00|12172.2|12148.2|12174.7|12150.7|12174.7|12150.7|12171.4|12147.4|0
1700007600000|2023-11-15 00:20:00|12175.1|12151.1|12175.9|12151.9|12175.9|12151.9|12174.3|12150.3|0
1700007900000|2023-11-15 00:25:00|12175.5|12151.5|12176.9|12152.9|12176.9|12152.9|12175.1|12151.1|0
1700008200000|2023-11-15 00:30:00|12176.7|12152.7|12175.6|12151.6|12177.3|12153.3|12175.2|12151.2|0
1700008500000|2023-11-15 00:35:00|12176|12152|12176|12152|12176.4|12152.4|12175.6|12151.6|0
1700008800000|2023-11-15 00:40:00|12176.4|12152.4|12173.9|12149.9|12176.4|12152.4|12173.9|12149.9|0
1700009100000|2023-11-15 00:45:00|12173.5|12149.5|12169.9|12145.9|12174.5|12150.5|12169.1|12145.1|0
1700009400000|2023-11-15 00:50:00|12170.3|12146.3|12170.9|12146.9|12171.7|12147.7|12170.3|12146.3|0
1700009700000|2023-11-15 00:55:00|12171.3|12147.3|12156.1|12132.1|12171.7|12147.7|12155.3|12131.3|0
1700010000000|2023-11-15 01:00:00|12169.3|12159.3|12173.8|12163.8|12173.8|12163.8|12153.8|12143.8|5684
1700010300000|2023-11-15 01:05:00|12174.3|12164.3|12178.8|12168.8|12180.8|12170.8|12166.3|12156.3|2709
1700010600000|2023-11-15 01:10:00|12178.3|12168.3|12179.8|12169.8|12188.8|12178.8|12175.8|12165.8|2510
1700010900000|2023-11-15 01:15:00|12180.3|12170.3|12148.8|12138.8|12188.3|12178.3|12148.8|12138.8|5643
1700011200000|2023-11-15 01:20:00|12148.3|12138.3|12134.3|12124.3|12160.3|12150.3|12130.8|12120.8|5140
1700011500000|2023-11-15 01:25:00|12134.8|12124.8|12122.8|12112.8|12139.8|12129.8|12117.8|12107.8|8588
1700011800000|2023-11-15 01:30:00|12118.8|12108.8|12076.8|12066.8|12118.8|12108.8|12075.8|12065.8|29096
1700012100000|2023-11-15 01:35:00|12077.3|12067.3|12099.8|12089.8|12120.8|12110.8|12077.3|12067.3|11231
1700012400000|2023-11-15 01:40:00|12100.3|12090.3|12108.8|12098.8|12125.3|12115.3|12100.3|12090.3|10891
1700012700000|2023-11-15 01:45:00|12112.3|12102.3|12111.3|12101.3|12129.8|12119.8|12104.8|12094.8|9149
1700013000000|2023-11-15 01:50:00|12111.8|12101.8|12083.3|12073.3|12115.8|12105.8|12079.8|12069.8|4981
1700013300000|2023-11-15 01:55:00|12083.8|12073.8|12089.3|12079.3|12097.8|12087.8|12082.8|12072.8|4975
1700013600000|2023-11-15 02:00:00|12092.8|12082.8|12094.3|12084.3|12111.8|12101.8|12087.8|12077.8|6164
1700013900000|2023-11-15 02:05:00|12093.8|12083.8|12083.8|12073.8|12109.8|12099.8|12083.3|12073.3|2971
1700014200000|2023-11-15 02:10:00|12084.3|12074.3|12081.8|12071.8|12097.8|12087.8|12079.8|12069.8|2707
1700014500000|2023-11-15 02:15:00|12082.8|12072.8|12100.3|12090.3|12102.3|12092.3|12078.8|12068.8|3020
1700014800000|2023-11-15 02:20:00|12099.8|12089.8|12099.3|12089.3|12106.8|12096.8|12091.8|12081.8|2144
1700015100000|2023-11-15 02:25:00|12099.8|12089.8|12100.5|12090.5|12105.8|12095.8|12095.5|12085.5|2964
1700015400000|2023-11-15 02:30:00|12101|12091|12094.5|12084.5|12102|12092|12086.5|12076.5|1895
1700015700000|2023-11-15 02:35:00|12094|12084|12103.5|12093.5|12105.5|12095.5|12094|12084|1761
1700016000000|2023-11-15 02:40:00|12103|12093|12109|12099|12111|12101|12093|12083|3134
1700016300000|2023-11-15 02:45:00|12108|12098|12107|12097|12110|12100|12097|12087|2330
1700016600000|2023-11-15 02:50:00|12106|12096|12107|12097|12112|12102|12104|12094|1602
1700016900000|2023-11-15 02:55:00|12108|12098|12111|12101|12112|12102|12104|12094|1395
1700017200000|2023-11-15 03:00:00|12110|12100|12105|12095|12112|12102|12101|12091|1993
1700017500000|2023-11-15 03:05:00|12104|12094|12097|12087|12105|12095|12092|12082|2313
1700017800000|2023-11-15 03:10:00|12098|12088|12089|12079|12101|12091|12088|12078|1205
1700018100000|2023-11-15 03:15:00|12088|12078|12086|12076|12094|12084|12084|12074|1476
1700018400000|2023-11-15 03:20:00|12085|12075|12080|12070|12085|12075|12072|12062|3143
1700018700000|2023-11-15 03:25:00|12081|12071|12067|12057|12086|12076|12067|12057|1932
1700019000000|2023-11-15 03:30:00|12066|12056|12066|12056|12079|12069|12062|12052|1088
1700019300000|2023-11-15 03:35:00|12067|12057|12073|12063|12076|12066|12067|12057|569
1700019600000|2023-11-15 03:40:00|12072|12062|12077|12067|12078|12068|12072|12062|425
1700019900000|2023-11-15 03:45:00|12078|12068|12072|12062|12079|12069|12070|12060|606
1700020200000|2023-11-15 03:50:00|12073|12063|12072|12062|12075|12065|12070|12060|361
1700020500000|2023-11-15 03:55:00|12073|12063|12071|12061|12073|12063|12069|12059|311
1700020800000|2023-11-15 04:00:00|12072|12062|12072|12062|12076|12066|12070|12060|476
1700021100000|2023-11-15 04:05:00|12071|12061|12072|12062|12073|12063|12071|12061|206
1700021400000|2023-11-15 04:10:00|12073|12063|12073|12063|12074|12064|12070|12060|169
1700021700000|2023-11-15 04:15:00|12074|12064|12072|12062|12074|12064|12071|12061|111
1700022000000|2023-11-15 04:20:00|12073|12063|12072|12062|12074|12064|12072|12062|122
1700022300000|2023-11-15 04:25:00|12073|12063|12072|12062|12074|12064|12072|12062|155
1700022600000|2023-11-15 04:30:00|12073|12063|12072|12062|12075|12065|12072|12062|125
1700022900000|2023-11-15 04:35:00|12073|12063|12074|12064|12075|12065|12072|12062|175
1700023200000|2023-11-15 04:40:00|12073|12063|12073|12063|12075|12065|12072|12062|184
1700023500000|2023-11-15 04:45:00|12072|12062|12072|12062|12073|12063|12069|12059|238
1700023800000|2023-11-15 04:50:00|12071|12061|12073|12063|12073|12063|12070|12060|152
1700024100000|2023-11-15 04:55:00|12074|12064|12071|12061|12074|12064|12071|12061|521
1700024400000|2023-11-15 05:00:00|12068|12058|12075|12065|12075|12065|12054|12044|7864
1700024700000|2023-11-15 05:05:00|12074|12064|12052|12042|12074|12064|12050|12040|2259
1700025000000|2023-11-15 05:10:00|12051|12041|12057|12047|12059|12049|12045|12035|2215
1700025300000|2023-11-15 05:15:00|12056|12046|12058|12048|12061|12051|12044|12034|2148
1700025600000|2023-11-15 05:20:00|12057|12047|12054|12044|12061|12051|12054|12044|1448
1700025900000|2023-11-15 05:25:00|12053|12043|12059|12049|12063|12053|12052|12042|1941
1700026200000|2023-11-15 05:30:00|12058|12048|12062|12052|12063|12053|12053|12043|2294
1700026500000|2023-11-15 05:35:00|12061|12051|12056|12046|12065|12055|12055|12045|2015
1700026800000|2023-11-15 05:40:00|12057|12047|12062|12052|12063|12053|12054|12044|1553
1700027100000|2023-11-15 05:45:00|12063|12053|12066|12056|12068|12058|12062|12052|1883
1700027400000|2023-11-15 05:50:00|12065|12055|12065|12055|12070|12060|12060|12050|1220
1700027700000|2023-11-15 05:55:00|12064|12054|12053|12043|12064|12054|12049|12039|2290
1700028000000|2023-11-15 06:00:00|12054|12044|12057|12047|12060|12050|12043|12033|2086
1700028300000|2023-11-15 06:05:00|12056|12046|12062|12052|12066|12056|12052|12042|3007
1700028600000|2023-11-15 06:10:00|12063|12053|12072|12062|12073|12063|12063|12053|1596
1700028900000|2023-11-15 06:15:00|12071|12061|12071|12061|12074|12064|12066|12056|2047
1700029200000|2023-11-15 06:20:00|12070|12060|12072|12062|12075|12065|12068|12058|1617
1700029500000|2023-11-15 06:25:00|12071|12061|12076|12066|12079|12069|12067|12057|1391
1700029800000|2023-11-15 06:30:00|12077|12067|12069|12059|12083|12073|12064|12054|2164
1700030100000|2023-11-15 06:35:00|12068|12058|12067|12057|12069|12059|12059|12049|1782
1700030400000|2023-11-15 06:40:00|12068|12058|12073|12063|12074|12064|12064|12054|3467
1700030700000|2023-11-15 06:45:00|12072|12062|12084|12074|12092|12082|12072|12062|7720
1700031000000|2023-11-15 06:50:00|12083|12073|12086|12076|12090|12080|12082|12072|3214
1700031300000|2023-11-15 06:55:00|12085|12075|12087|12077|12088|12078|12079|12069|3430
1700031600000|2023-11-15 07:00:00|12088|12078|12087|12077|12095|12085|12084|12074|1352
1700031900000|2023-11-15 07:05:00|12088|12078|12088|12078|12093|12083|12087|12077|360
1700032200000|2023-11-15 07:10:00|12087|12077|12093|12083|12094|12084|12087|12077|383
1700032500000|2023-11-15 07:15:00|12094|12084|12090|12080|12095|12085|12089|12079|259
1700032800000|2023-11-15 07:20:00|12089|12079|12089|12079|12090|12080|12086|12076|225
1700033100000|2023-11-15 07:25:00|12090|12080|12092|12082|12092|12082|12089|12079|222
1700033400000|2023-11-15 07:30:00|12091|12081|12096|12086|12096|12086|12091|12081|249
1700033700000|2023-11-15 07:35:00|12097|12087|12096|12086|12097|12087|12094|12084|337
1700034000000|2023-11-15 07:40:00|12097|12087|12096|12086|12101|12091|12095|12085|380
1700034300000|2023-11-15 07:45:00|12097|12087|12094|12084|12101|12091|12094|12084|829
1700034600000|2023-11-15 07:50:00|12095|12085|12089|12079|12097|12087|12086|12076|623
1700034900000|2023-11-15 07:55:00|12088|12078|12096|12086|12098|12088|12088|12078|330
1700035200000|2023-11-15 08:00:00|12097|12085|12102|12091|12103|12092|12095|12084|376
1700035500000|2023-11-15 08:05:00|12103|12090|12108|12096|12109|12098|12101|12089|518
1700035800000|2023-11-15 08:10:00|12107|12097|12102|12091|12108|12097|12098|12087|788
1700036100000|2023-11-15 08:15:00|12101|12090|12107|12096|12108|12097|12101|12090|924
1700036400000|2023-11-15 08:20:00|12106|12095|12112|12101|12113|12102|12106|12095|1628
1700036700000|2023-11-15 08:25:00|12113|12100|12099|12087|12113|12102|12099|12087|1052
1700037000000|2023-11-15 08:30:00|12106|12082|12108.6|12084.6|12108.6|12084.6|12105.1|12081.1|0
1700037300000|2023-11-15 08:35:00|12108.8|12084.8|12111.1|12087.1|12112.1|12088.1|12108.8|12084.8|1181
1700037600000|2023-11-15 08:40:00|12110.9|12086.9|12115.9|12091.9|12116.5|12092.5|12110.1|12086.1|0
1700037900000|2023-11-15 08:45:00|12116.3|12092.3|12116.7|12092.7|12117.6|12093.6|12115.4|12091.4|0
1700038200000|2023-11-15 08:50:00|12116.9|12092.9|12117.5|12093.5|12119|12095|12116.9|12092.9|0
1700038500000|2023-11-15 08:55:00|12117.1|12093.1|12118.9|12094.9|12120.3|12096.3|12117|12093|0
1700038800000|2023-11-15 09:00:00|12119|12100|12117|12106|12121|12110|12112|12100|787
1700039100000|2023-11-15 09:05:00|12116|12105|12121|12110|12121|12110|12115|12104|299
1700039400000|2023-11-15 09:10:00|12120|12109|12116|12104|12121|12110|12116|12104|216
1700039700000|2023-11-15 09:15:00|12117|12106|12116|12105|12122|12110|12112|12101|553
1700040000000|2023-11-15 09:20:00|12117|12106|12115|12104|12119|12107|12114|12103|226
1700040300000|2023-11-15 09:25:00|12114|12103|12109|12097|12114|12103|12103|12091|245
1700040600000|2023-11-15 09:30:00|12110|12098|12107|12096|12113|12102|12107|12095|109
1700040900000|2023-11-15 09:35:00|12106|12095|12109|12098|12110|12099|12104|12092|247
1700041200000|2023-11-15 09:40:00|12108|12097|12096|12084|12108|12098|12096|12084|317
1700041500000|2023-11-15 09:45:00|12095|12083|12101|12090|12102|12091|12094|12083|345
1700041800000|2023-11-15 09:50:00|12100|12089|12095|12084|12102|12091|12094|12083|296
1700042100000|2023-11-15 09:55:00|12092|12083|12111|12100|12112|12101|12092|12080|525
1700042400000|2023-11-15 10:00:00|12110|12099|12108|12097|12113|12102|12107|12096|331
1700042700000|2023-11-15 10:05:00|12107|12096|12102|12090|12112|12100|12100|12089|375
1700043000000|2023-11-15 10:10:00|12101|12089|12099|12088|12103|12091|12099|12088|140
1700043300000|2023-11-15 10:15:00|12100|12087|12100|12089|12102|12091|12097|12086|162
1700043600000|2023-11-15 10:20:00|12101|12090|12098|12087|12101|12090|12098|12087|189
1700043900000|2023-11-15 10:25:00|12097|12086|12097|12086|12098|12087|12094|12083|375
1700044200000|2023-11-15 10:30:00|12096|12085|12101|12090|12101|12090|12096|12085|118
1700044500000|2023-11-15 10:35:00|12100|12089|12106|12095|12107|12096|12100|12089|85
1700044800000|2023-11-15 10:40:00|12105|12094|12106|12095|12108|12097|12104|12093|128
1700045100000|2023-11-15 10:45:00|12107|12094|12112|12101|12113|12102|12106|12094|144
1700045400000|2023-11-15 10:50:00|12111|12100|12115|12104|12116|12105|12109|12098|171
1700045700000|2023-11-15 10:55:00|12116|12103|12114|12103|12116|12105|12113|12102|84
1700046000000|2023-11-15 11:00:00|12113|12102|12115|12104|12115|12104|12110|12099|287
1700046300000|2023-11-15 11:05:00|12114|12103|12113|12102|12115|12104|12112|12101|170
1700046600000|2023-11-15 11:10:00|12112|12101|12113|12102|12113|12102|12112|12101|32
1700046900000|2023-11-15 11:15:00|12114|12101|12116|12105|12117|12106|12112|12101|144
1700047200000|2023-11-15 11:20:00|12117|12106|12120|12109|12120|12109|12115|12104|152
1700047500000|2023-11-15 11:25:00|12121|12110|12119|12108|12122|12111|12119|12107|211
1700047800000|2023-11-15 11:30:00|12120|12109|12117|12106|12120|12109|12116|12105|64
1700048100000|2023-11-15 11:35:00|12116|12105|12117|12106|12119|12108|12116|12105|85
1700048400000|2023-11-15 11:40:00|12116|12105|12119|12108|12119|12108|12116|12105|225
1700048700000|2023-11-15 11:45:00|12118|12107|12122|12111|12122|12111|12118|12107|165
1700049000000|2023-11-15 11:50:00|12123|12112|12128|12116|12128|12117|12123|12111|288
1700049300000|2023-11-15 11:55:00|12127|12117|12121|12110|12128|12117|12120|12109|389
1700049600000|2023-11-15 12:00:00|12120|12109|12120|12109|12122|12111|12118|12107|188
1700049900000|2023-11-15 12:05:00|12119|12108|12114|12103|12119|12108|12114|12103|120
1700050200000|2023-11-15 12:10:00|12113|12102|12116|12105|12117|12106|12113|12102|157
1700050500000|2023-11-15 12:15:00|12115|12104|12113|12102|12116|12105|12110|12099|183
1700050800000|2023-11-15 12:20:00|12114|12103|12114|12103|12116|12105|12110|12099|369
1700051100000|2023-11-15 12:25:00|12115|12104|12115|12104|12121|12110|12113|12102|291
1700051400000|2023-11-15 12:30:00|12116|12105|12116|12105|12119|12108|12115|12103|82
1700051700000|2023-11-15 12:35:00|12117|12106|12116|12105|12117|12106|12114|12103|116
1700052000000|2023-11-15 12:40:00|12117|12106|12118|12107|12119|12108|12115|12104|151
1700052300000|2023-11-15 12:45:00|12117|12106|12118|12107|12119|12108|12116|12105|156
1700052600000|2023-11-15 12:50:00|12119|12108|12121|12109|12122|12111|12116|12105|287
1700052900000|2023-11-15 12:55:00|12120|12110|12127|12116|12128|12117|12120|12109|164
1700053200000|2023-11-15 13:00:00|12128|12117|12134|12123|12134|12123|12127|12116|240
1700053500000|2023-11-15 13:05:00|12135|12124|12136|12125|12140|12129|12132|12121|222
1700053800000|2023-11-15 13:10:00|12137|12126|12140|12129|12140|12129|12135|12124|239
1700054100000|2023-11-15 13:15:00|12139|12128|12140|12129|12140|12129|12137|12126|175
1700054400000|2023-11-15 13:20:00|12141|12128|12144|12133|12144|12133|12139|12128|341
1700054700000|2023-11-15 13:25:00|12143|12132|12142|12131|12148|12136|12141|12130|326
1700055000000|2023-11-15 13:30:00|12146|12135|12129|12118|12152|12141|12129|12118|1095
1700055300000|2023-11-15 13:35:00|12128|12117|12119|12108|12135|12124|12119|12108|391
1700055600000|2023-11-15 13:40:00|12118|12107|12096|12085|12121|12110|12095|12084|744
1700055900000|2023-11-15 13:45:00|12095|12084|12100|12089|12100|12089|12093|12081|813
1700056200000|2023-11-15 13:50:00|12101|12090|12111|12100|12112|12101|12100|12089|378
1700056500000|2023-11-15 13:55:00|12112|12099|12107|12095|12112|12100|12099|12088|436
1700056800000|2023-11-15 14:00:00|12108|12097|12105|12094|12111|12099|12104|12093|154
1700057100000|2023-11-15 14:05:00|12104|12093|12106|12094|12111|12099|12100|12089|179
1700057400000|2023-11-15 14:10:00|12105|12095|12105|12093|12108|12096|12101|12090|128
1700057700000|2023-11-15 14:15:00|12106|12094|12112|12101|12113|12102|12106|12093|440
1700058000000|2023-11-15 14:20:00|12113|12102|12112|12100|12113|12102|12108|12097|192
1700058300000|2023-11-15 14:25:00|12111|12101|12120|12109|12120|12109|12109|12098|303
1700058600000|2023-11-15 14:30:00|12119|12108|12129|12117|12134|12122|12117|12106|1314
1700058900000|2023-11-15 14:35:00|12130|12118|12151|12139|12155|12144|12127|12116|1274
1700059200000|2023-11-15 14:40:00|12150|12140|12145|12133|12151|12140|12132|12121|753
1700059500000|2023-11-15 14:45:00|12144|12134|12146|12135|12148|12137|12134|12122|647
1700059800000|2023-11-15 14:50:00|12147|12136|12127|12115|12147|12136|12117|12106|1280
1700060100000|2023-11-15 14:55:00|12126|12114|12123|12112|12127|12116|12116|12105|378
1700060400000|2023-11-15 15:00:00|12122|12111|12126|12115|12129|12118|12119|12108|654
1700060700000|2023-11-15 15:05:00|12125|12114|12136|12124|12136|12125|12124|12113|291
1700061000000|2023-11-15 15:10:00|12135|12123|12143|12132|12143|12132|12133|12122|343
1700061300000|2023-11-15 15:15:00|12144|12133|12147|12136|12149|12138|12137|12126|567
1700061600000|2023-11-15 15:20:00|12148|12137|12158|12147|12158|12147|12146|12135|538
1700061900000|2023-11-15 15:25:00|12157|12146|12156|12145|12161|12149|12156|12145|570
1700062200000|2023-11-15 15:30:00|12157|12146|12169|12157|12170|12159|12156|12145|636
1700062500000|2023-11-15 15:35:00|12168|12158|12166|12155|12170|12159|12159|12147|830
1700062800000|2023-11-15 15:40:00|12167|12156|12169|12158|12172|12161|12166|12155|506
1700063100000|2023-11-15 15:45:00|12168|12157|12182|12171|12184|12173|12168|12157|917
1700063400000|2023-11-15 15:50:00|12181|12170|12187|12176|12192|12181|12180|12169|1280
1700063700000|2023-11-15 15:55:00|12188|12177|12194|12182|12194|12183|12187|12175|490
1700064000000|2023-11-15 16:00:00|12193|12183|12191|12179|12195|12184|12189|12178|621
1700064300000|2023-11-15 16:05:00|12192|12180|12193|12182|12194|12183|12187|12176|649
1700064600000|2023-11-15 16:10:00|12194|12183|12190|12179|12195|12184|12189|12178|414
1700064900000|2023-11-15 16:15:00|12189|12178|12200|12189|12200|12189|12187|12176|664
1700065200000|2023-11-15 16:20:00|12199|12188|12200|12189|12200|12189|12196|12185|920
1700065500000|2023-11-15 16:25:00|12201|12188|12199|12188|12201|12190|12196|12184|475
1700065800000|2023-11-15 16:30:00|12198|12187|12193|12182|12199|12188|12193|12181|504
1700066100000|2023-11-15 16:35:00|12194|12183|12185|12173|12194|12183|12181|12170|853
1700066400000|2023-11-15 16:40:00|12184|12172|12175|12164|12184|12172|12173|12161|687
1700066700000|2023-11-15 16:45:00|12176|12163|12179|12167|12180|12168|12174|12162|253
1700067000000|2023-11-15 16:50:00|12178|12168|12176|12165|12180|12169|12174|12163|196
1700067300000|2023-11-15 16:55:00|12177|12166|12177|12166|12179|12168|12175|12164|159
1700067600000|2023-11-15 17:00:00|12176|12165|12175|12164|12179|12168|12174|12163|129
1700067900000|2023-11-15 17:05:00|12176|12165|12180|12169|12183|12171|12175|12165|123
1700068200000|2023-11-15 17:10:00|12179|12168|12182|12171|12182|12171|12176|12164|93
1700068500000|2023-11-15 17:15:00|12181|12170|12182|12170|12183|12171|12180|12169|71
1700068800000|2023-11-15 17:20:00|12181|12169|12184|12173|12184|12173|12177|12166|179
1700069100000|2023-11-15 17:25:00|12183|12172|12184|12173|12186|12175|12180|12169|413
1700069400000|2023-11-15 17:30:00|12183|12172|12184|12173|12185|12174|12179|12168|171
1700069700000|2023-11-15 17:35:00|12183|12172|12183|12172|12185|12174|12182|12171|157
1700070000000|2023-11-15 17:40:00|12182|12171|12183|12172|12184|12173|12180|12169|91
1700070300000|2023-11-15 17:45:00|12182|12171|12185|12174|12185|12174|12182|12171|394
1700070600000|2023-11-15 17:50:00|12184|12173|12185|12174|12186|12175|12184|12172|126
1700070900000|2023-11-15 17:55:00|12186|12175|12182|12171|12187|12176|12181|12170|137
1700071200000|2023-11-15 18:00:00|12181|12170|12180|12169|12184|12173|12179|12167|142
1700071500000|2023-11-15 18:05:00|12179|12168|12176|12165|12180|12169|12176|12165|146
1700071800000|2023-11-15 18:10:00|12177|12166|12164|12153|12177|12166|12163|12152|389
1700072100000|2023-11-15 18:15:00|12165|12154|12159|12148|12165|12154|12158|12147|649
1700072400000|2023-11-15 18:20:00|12160|12150|12171|12160|12171|12160|12159|12149|224
1700072700000|2023-11-15 18:25:00|12172|12161|12170|12159|12173|12162|12169|12158|126
1700073000000|2023-11-15 18:30:00|12169|12158|12170|12159|12170|12159|12166|12155|108
1700073300000|2023-11-15 18:35:00|12169|12158|12169|12157|12170|12158|12166|12155|54
1700073600000|2023-11-15 18:40:00|12168|12158|12162|12150|12169|12158|12161|12150|267
1700073900000|2023-11-15 18:45:00|12161|12151|12159|12148|12163|12152|12158|12147|230
1700074200000|2023-11-15 18:50:00|12160|12149|12162|12151|12164|12153|12160|12149|69
1700074500000|2023-11-15 18:55:00|12163|12150|12168|12156|12168|12156|12162|12150|148
1700074800000|2023-11-15 19:00:00|12167|12157|12172|12161|12172|12161|12167|12156|103
1700075100000|2023-11-15 19:05:00|12171|12160|12172|12161|12174|12163|12171|12160|82
1700075400000|2023-11-15 19:10:00|12171|12160|12172|12161|12173|12161|12171|12160|37
1700075700000|2023-11-15 19:15:00|12171|12160|12166|12155|12171|12160|12164|12153|84
1700076000000|2023-11-15 19:20:00|12165|12154|12167|12156|12167|12156|12164|12153|76
1700076300000|2023-11-15 19:25:00|12168|12157|12176|12165|12176|12165|12168|12157|385
1700076600000|2023-11-15 19:30:00|12175|12164|12175|12163|12176|12165|12174|12163|55
1700076900000|2023-11-15 19:35:00|12176|12164|12177|12166|12177|12166|12176|12163|42
1700077200000|2023-11-15 19:40:00|12176|12165|12175.5|12165.5|12178|12166|12175|12164|83
1700077500000|2023-11-15 19:45:00|12175|12165|12174.5|12164.5|12175.5|12165.5|12173.5|12163.5|48
1700077800000|2023-11-15 19:50:00|12172.5|12162.5|12171.5|12161.5|12172.5|12162.5|12171.5|12161.5|92
1700078100000|2023-11-15 19:55:00|12172|12162|12172.5|12162.5|12172.5|12162.5|12171.5|12161.5|51
1700078400000|2023-11-15 20:00:00|12173.5|12163.5|12171.5|12161.5|12173.5|12163.5|12171|12161|82
1700078700000|2023-11-15 20:05:00|12172.5|12162.5|12171.5|12161.5|12172.5|12162.5|12171.5|12161.5|71
1700079000000|2023-11-15 20:10:00|12171|12161|12165|12155|12171|12161|12164.5|12154.5|156
1700079300000|2023-11-15 20:15:00|12164.5|12154.5|12165.5|12155.5|12165.5|12155.5|12164.5|12154.5|110
1700079600000|2023-11-15 20:20:00|12164.5|12154.5|12162.5|12152.5|12164.5|12154.5|12162.5|12152.5|93
1700079900000|2023-11-15 20:25:00|12163|12153|12165.5|12155.5|12165.5|12155.5|12163|12153|77
1700080200000|2023-11-15 20:30:00|12165|12155|12163.5|12153.5|12165|12155|12163.5|12153.5|203
1700080500000|2023-11-15 20:35:00|12164.5|12154.5|12165.5|12155.5|12165.5|12155.5|12164.5|12154.5|154
1700080800000|2023-11-15 20:40:00|12164.5|12154.5|12164.5|12154.5|12165|12155|12164.5|12154.5|104
1700081100000|2023-11-15 20:45:00|12165|12155|12162.5|12152.5|12165.5|12155.5|12162.5|12152.5|115
1700081400000|2023-11-15 20:50:00|12163|12153|12157.5|12147.5|12163|12153|12157.5|12147.5|212
1700081700000|2023-11-15 20:55:00|12158.5|12148.5|12161.5|12151.5|12161.5|12151.5|12158.5|12148.5|291
1700082000000|2023-11-15 21:00:00|12162|12152|12162.5|12152.5|12163|12153|12161.5|12151.5|14
1700082300000|2023-11-15 21:05:00|12162|12152|12160.5|12150.5|12162|12152|12160.5|12150.5|37
1700082600000|2023-11-15 21:10:00|12159.5|12149.5|12159|12149|12160|12150|12158.5|12148.5|36
1700082900000|2023-11-15 21:15:00|12166.5|12142.5|12166.9|12142.9|12168.7|12144.7|12166.5|12142.5|0
1700083200000|2023-11-15 21:20:00|12167.3|12143.3|12167.4|12143.4|12167.4|12143.4|12166.5|12142.5|0
1700083500000|2023-11-15 21:25:00|12167|12143|12167.4|12143.4|12167.8|12143.8|12166.5|12142.5|0
1700083800000|2023-11-15 21:30:00|12167.8|12143.8|12167.8|12143.8|12168.3|12144.3|12167.4|12143.4|0
1700084100000|2023-11-15 21:35:00|12167.4|12143.4|12167.8|12143.8|12167.8|12143.8|12167.4|12143.4|0
1700084400000|2023-11-15 21:40:00|12167.4|12143.4|12168.3|12144.3|12169.1|12145.1|12167.4|12143.4|0
1700084700000|2023-11-15 21:45:00|12167.9|12143.9|12164.7|12140.7|12167.9|12143.9|12164.7|12140.7|0
1700085000000|2023-11-15 21:50:00|12164.9|12140.9|12166.3|12142.3|12166.5|12142.5|12164.9|12140.9|0
1700085300000|2023-11-15 21:55:00|12166.5|12142.5|12167|12143|12167.4|12143.4|12166.1|12142.1|0
1700085600000|2023-11-15 22:00:00|12167.1|12143.1|12166.4|12142.4|12167.2|12143.2|12166.3|12142.3|0
1700085900000|2023-11-15 22:05:00|12166.8|12142.8|12165.7|12141.7|12166.8|12142.8|12165.7|12141.7|0
1700086200000|2023-11-15 22:10:00|12165|12141|12165.7|12141.7|12165.7|12141.7|12164.9|12140.9|0
1700086500000|2023-11-15 22:15:00|12156|12132|12155|12131|12156|12132|12155|12131|0
1700086800000|2023-11-15 22:20:00|12155.7|12131.7|12155.8|12131.8|12155.8|12131.8|12155.7|12131.7|0
1700087100000|2023-11-15 22:25:00|12155.9|12131.9|12156.2|12132.2|12156.3|12132.3|12155.6|12131.6|0
1700087400000|2023-11-15 22:30:00|12156|12132|12156.3|12132.3|12156.3|12132.3|12155.7|12131.7|0
1700087700000|2023-11-15 22:35:00|12156|12132|12156|12132|12156|12132|12156|12132|0
1700088600000|2023-11-15 22:50:00|12156.6|12132.6|12156.7|12132.7|12157.1|12133.1|12156.3|12132.3|0
1700088900000|2023-11-15 22:55:00|12156.6|12132.6|12156.8|12132.8|12156.8|12132.8|12156.5|12132.5|0
1700089200000|2023-11-15 23:00:00|12158|12134|12158.9|12134.9|12159.3|12135.3|12157.1|12133.1|0
1700089500000|2023-11-15 23:05:00|12159.3|12135.3|12158.9|12134.9|12159.8|12135.8|12158.4|12134.4|0
1700089800000|2023-11-15 23:10:00|12159.3|12135.3|12159.7|12135.7|12160.2|12136.2|12156.7|12132.7|0
1700090100000|2023-11-15 23:15:00|12160.5|12136.5|12164.6|12140.6|12165|12141|12160.5|12136.5|0
1700090400000|2023-11-15 23:20:00|12165|12141|12164.9|12140.9|12165.6|12141.6|12164.4|12140.4|0
1700090700000|2023-11-15 23:25:00|12164.5|12140.5|12164.9|12140.9|12165.8|12141.8|12164.4|12140.4|0
1700091000000|2023-11-15 23:30:00|12165.1|12141.1|12165.3|12141.3|12165.3|12141.3|12164.4|12140.4|0
1700091300000|2023-11-15 23:35:00|12164.9|12140.9|12163.7|12139.7|12165|12141|12163.3|12139.3|0
1700091600000|2023-11-15 23:40:00|12163.3|12139.3|12164.4|12140.4|12164.6|12140.6|12163.3|12139.3|0
1700091900000|2023-11-15 23:45:00|12164.8|12140.8|12165.3|12141.3|12166.2|12142.2|12164.4|12140.4|0
1700092200000|2023-11-15 23:50:00|12165.5|12141.5|12167|12143|12167|12143|12164.8|12140.8|0
1700092500000|2023-11-15 23:55:00|12167.4|12143.4|12167.5|12143.5|12167.5|12143.5|12166.6|12142.6|0
1700092800000|2023-11-16 00:00:00|12167.3|12143.3|12168.1|12144.1|12168.5|12144.5|12166.6|12142.6|0
1700093100000|2023-11-16 00:05:00|12168.5|12144.5|12169.9|12145.9|12170.8|12146.8|12168.5|12144.5|0
1700093400000|2023-11-16 00:10:00|12170.1|12146.1|12170|12146|12170.8|12146.8|12169.6|12145.6|0
1700093700000|2023-11-16 00:15:00|12170.4|12146.4|12173.9|12149.9|12174.7|12150.7|12170.4|12146.4|0
1700094000000|2023-11-16 00:20:00|12174.3|12150.3|12173.2|12149.2|12175.6|12151.6|12173.2|12149.2|0
1700094300000|2023-11-16 00:25:00|12173.6|12149.6|12171.8|12147.8|12174|12150|12171.5|12147.5|0
1700094600000|2023-11-16 00:30:00|12172.2|12148.2|12173.7|12149.7|12173.8|12149.8|12171.5|12147.5|0
1700094900000|2023-11-16 00:35:00|12173.3|12149.3|12171.9|12147.9|12173.7|12149.7|12171.9|12147.9|0
1700095200000|2023-11-16 00:40:00|12171.5|12147.5|12170.4|12146.4|12171.5|12147.5|12169.9|12145.9|0
1700095500000|2023-11-16 00:45:00|12170.5|12146.5|12170.3|12146.3|12171.3|12147.3|12169.5|12145.5|0
1700095800000|2023-11-16 00:50:00|12170.1|12146.1|12169.9|12145.9|12170.7|12146.7|12169.1|12145.1|0
1700096100000|2023-11-16 00:55:00|12170.1|12146.1|12172.3|12148.3|12172.3|12148.3|12170.1|12146.1|0
1700096400000|2023-11-16 01:00:00|12155.3|12145.3|12133.8|12123.8|12157.8|12147.8|12133.8|12123.8|2551
1700096700000|2023-11-16 01:05:00|12134.3|12124.3|12136.8|12126.8|12142.3|12132.3|12130.8|12120.8|1042
1700097000000|2023-11-16 01:10:00|12135.8|12125.8|12138.8|12128.8|12139.3|12129.3|12131.8|12121.8|713
1700097300000|2023-11-16 01:15:00|12139.8|12129.8|12119.8|12109.8|12139.8|12129.8|12112.8|12102.8|2890
1700097600000|2023-11-16 01:20:00|12119.3|12109.3|12089.3|12079.3|12121.3|12111.3|12089.3|12079.3|2682
1700097900000|2023-11-16 01:25:00|12089.8|12079.8|12069.8|12059.8|12092.8|12082.8|12067.8|12057.8|4179
1700098200000|2023-11-16 01:30:00|12064.8|12054.8|12081.8|12071.8|12087.8|12077.8|12034.3|12024.3|21033
1700098500000|2023-11-16 01:35:00|12082.8|12072.8|12073.3|12063.3|12097.3|12087.3|12073.3|12063.3|5515
1700098800000|2023-11-16 01:40:00|12073.8|12063.8|12055.8|12045.8|12081.3|12071.3|12055.8|12045.8|5234
1700099100000|2023-11-16 01:45:00|12054.8|12044.8|12022.8|12012.8|12055.8|12045.8|12020.8|12010.8|5107
1700099400000|2023-11-16 01:50:00|12023.8|12013.8|12014.3|12004.3|12023.8|12013.8|12011.8|12001.8|5007
1700099700000|2023-11-16 01:55:00|12014.8|12004.8|12019.2|12009.2|12025.8|12015.8|12011.2|12001.2|6315
1700100000000|2023-11-16 02:00:00|12018.7|12008.7|12005.2|11995.2|12024.7|12014.7|12002.2|11992.2|7394
1700100300000|2023-11-16 02:05:00|12004.7|11994.7|12000.2|11990.2|12013.2|12003.2|11999.2|11989.2|3744
1700100600000|2023-11-16 02:10:00|12000.7|11990.7|12014.2|12004.2|12015.7|12005.7|12000.7|11990.7|2057
1700100900000|2023-11-16 02:15:00|12013.2|12003.2|12018.2|12008.2|12018.2|12008.2|12010.2|12000.2|2116
1700101200000|2023-11-16 02:20:00|12017.2|12007.2|12017.2|12007.2|12024.2|12014.2|12009.7|11999.7|2629
1700101500000|2023-11-16 02:25:00|12016.2|12006.2|11994.2|11984.2|12016.2|12006.2|11993.2|11983.2|1950
1700101800000|2023-11-16 02:30:00|11994.7|11984.7|11987.2|11977.2|11997.2|11987.2|11984.2|11974.2|2944
1700102100000|2023-11-16 02:35:00|11986.7|11976.7|11980.2|11970.2|11988.2|11978.2|11974.2|11964.2|4775
1700102400000|2023-11-16 02:40:00|11979.2|11969.2|11988.2|11978.2|11989.7|11979.7|11975.7|11965.7|1572
1700102700000|2023-11-16 02:45:00|11989.7|11979.7|11984.7|11974.7|11990.7|11980.7|11981.7|11971.7|1900
1700103000000|2023-11-16 02:50:00|11983.7|11973.7|11985.7|11975.7|11986.7|11976.7|11974.7|11964.7|1772
1700103300000|2023-11-16 02:55:00|11986.7|11976.7|11981.7|11971.7|11987.7|11977.7|11978.7|11968.7|1714
1700103600000|2023-11-16 03:00:00|11982.7|11972.7|11993.7|11983.7|11993.7|11983.7|11980.7|11970.7|2619
1700103900000|2023-11-16 03:05:00|11992.7|11982.7|11991.7|11981.7|11995.7|11985.7|11988.7|11978.7|1654
1700104200000|2023-11-16 03:10:00|11990.7|11980.7|11999.7|11989.7|12006.7|11996.7|11990.7|11980.7|3432
1700104500000|2023-11-16 03:15:00|11998.7|11988.7|11998.7|11988.7|12003.7|11993.7|11992.7|11982.7|2028
1700104800000|2023-11-16 03:20:00|11997.7|11987.7|11988.7|11978.7|11999.7|11989.7|11984.7|11974.7|1219
1700105100000|2023-11-16 03:25:00|11987.7|11977.7|11972.7|11962.7|11988.7|11978.7|11969.7|11959.7|1655
1700105400000|2023-11-16 03:30:00|11971.7|11961.7|11972.7|11962.7|11973.7|11963.7|11958.7|11948.7|1836
1700105700000|2023-11-16 03:35:00|11973.7|11963.7|11966.7|11956.7|11978.7|11968.7|11964.7|11954.7|730
1700106000000|2023-11-16 03:40:00|11965.7|11955.7|11972.7|11962.7|11974.7|11964.7|11964.7|11954.7|240
1700106300000|2023-11-16 03:45:00|11971.7|11961.7|11971.7|11961.7|11974.7|11964.7|11968.7|11958.7|256
1700106600000|2023-11-16 03:50:00|11970.7|11960.7|11967.7|11957.7|11971.7|11961.7|11966.7|11956.7|383
1700106900000|2023-11-16 03:55:00|11966.7|11956.7|11969.7|11959.7|11970.7|11960.7|11966.7|11956.7|171
1700107200000|2023-11-16 04:00:00|11970.7|11960.7|11978.7|11968.7|11978.7|11968.7|11970.7|11960.7|202
1700107500000|2023-11-16 04:05:00|11976.7|11966.7|11983.7|11973.7|11984.7|11974.7|11976.7|11966.7|604
1700107800000|2023-11-16 04:10:00|11982.7|11972.7|11982.7|11972.7|11984.7|11974.7|11981.7|11971.7|495
1700108100000|2023-11-16 04:15:00|11983.7|11973.7|11985.7|11975.7|11987.7|11977.7|11983.7|11973.7|508
1700108400000|2023-11-16 04:20:00|11984.7|11974.7|11986.7|11976.7|11987.7|11977.7|11984.7|11974.7|457
1700108700000|2023-11-16 04:25:00|11987.7|11977.7|11988.7|11978.7|11988.7|11978.7|11985.7|11975.7|730
1700109000000|2023-11-16 04:30:00|11987.7|11977.7|11986.7|11976.7|11989.7|11979.7|11986.7|11976.7|469
1700109300000|2023-11-16 04:35:00|11987.7|11977.7|11988.7|11978.7|11989.7|11979.7|11986.7|11976.7|227
1700109600000|2023-11-16 04:40:00|11987.7|11977.7|11985.7|11975.7|11988.7|11978.7|11985.7|11975.7|151
1700109900000|2023-11-16 04:45:00|11986.7|11976.7|11986.7|11976.7|11989.7|11979.7|11985.7|11975.7|1226
1700110200000|2023-11-16 04:50:00|11987.7|11977.7|11989.7|11979.7|11989.7|11979.7|11984.7|11974.7|643
1700110500000|2023-11-16 04:55:00|11990.7|11980.7|11994.7|11984.7|11995.7|11985.7|11989.7|11979.7|1687
1700110800000|2023-11-16 05:00:00|11993.7|11983.7|11997.7|11987.7|12004.7|11994.7|11985.7|11975.7|7096
1700111100000|2023-11-16 05:05:00|11996.7|11986.7|11993.7|11983.7|11997.7|11987.7|11988.7|11978.7|2728
1700111400000|2023-11-16 05:10:00|11995.7|11985.7|11997.7|11987.7|11999.7|11989.7|11992.7|11982.7|2705
1700111700000|2023-11-16 05:15:00|11996.7|11986.7|12001.7|11991.7|12010.7|12000.7|11994.7|11984.7|3077
1700112000000|2023-11-16 05:20:00|12002.7|11992.7|12000.7|11990.7|12005.7|11995.7|11992.7|11982.7|1686
1700112300000|2023-11-16 05:25:00|11999.7|11989.7|12002.7|11992.7|12010.7|12000.7|11999.7|11989.7|2154
1700112600000|2023-11-16 05:30:00|12003.7|11993.7|12010.7|12000.7|12017.7|12007.7|12001.7|11991.7|2185
1700112900000|2023-11-16 05:35:00|12009.7|11999.7|12007.7|11997.7|12016.7|12006.7|12006.7|11996.7|1786
1700113200000|2023-11-16 05:40:00|12006.7|11996.7|12008.7|11998.7|12012.7|12002.7|12002.7|11992.7|2172
1700113500000|2023-11-16 05:45:00|12009.7|11999.7|12010.7|12000.7|12015.7|12005.7|12005.7|11995.7|1770
1700113800000|2023-11-16 05:50:00|12011.7|12001.7|12012.7|12002.7|12014.7|12004.7|12007.7|11997.7|2087
1700114100000|2023-11-16 05:55:00|12011.7|12001.7|12017.7|12007.7|12024.7|12014.7|12008.7|11998.7|2333
1700114400000|2023-11-16 06:00:00|12016.7|12006.7|12011.7|12001.7|12017.7|12007.7|12009.7|11999.7|2428
1700114700000|2023-11-16 06:05:00|12012.7|12002.7|12012.7|12002.7|12019.7|12009.7|12011.7|12001.7|2210
1700115000000|2023-11-16 06:10:00|12011.7|12001.7|12002.7|11992.7|12012.7|12002.7|12000.7|11990.7|2610
1700115300000|2023-11-16 06:15:00|12003.7|11993.7|11993.7|11983.7|12006.7|11996.7|11992.7|11982.7|3091
1700115600000|2023-11-16 06:20:00|11994.7|11984.7|12000.7|11990.7|12004.7|11994.7|11994.7|11984.7|1646
1700115900000|2023-11-16 06:25:00|11999.7|11989.7|12000.7|11990.7|12003.7|11993.7|11997.7|11987.7|1896
1700116200000|2023-11-16 06:30:00|12001.7|11991.7|11998.7|11988.7|12005.7|11995.7|11995.7|11985.7|2077
1700116500000|2023-11-16 06:35:00|11997.7|11987.7|11991.7|11981.7|11999.7|11989.7|11988.7|11978.7|2787
1700116800000|2023-11-16 06:40:00|11990.7|11980.7|11989.7|11979.7|11994.7|11984.7|11988.7|11978.7|3892
1700117100000|2023-11-16 06:45:00|11990.7|11980.7|11995.7|11985.7|11997.7|11987.7|11989.7|11979.7|3773
1700117400000|2023-11-16 06:50:00|11996.7|11986.7|11987.7|11977.7|12000.7|11990.7|11986.7|11976.7|3751
1700117700000|2023-11-16 06:55:00|11988.7|11978.7|11982.7|11972.7|11992.7|11982.7|11979.7|11969.7|6548
1700118000000|2023-11-16 07:00:00|11983.7|11973.7|11974.7|11964.7|11984.7|11974.7|11963.7|11953.7|3293
1700118300000|2023-11-16 07:05:00|11973.7|11963.7|11964.7|11954.7|11974.7|11964.7|11963.7|11953.7|763
1700118600000|2023-11-16 07:10:00|11963.7|11953.7|11969.7|11959.7|11973.7|11963.7|11963.7|11953.7|1031
1700118900000|2023-11-16 07:15:00|11968.7|11958.7|11967.7|11957.7|11969.7|11959.7|11966.7|11956.7|389
1700119200000|2023-11-16 07:20:00|11966.7|11956.7|11966.7|11956.7|11968.7|11958.7|11964.7|11954.7|314
1700119500000|2023-11-16 07:25:00|11965.7|11955.7|11963.7|11953.7|11966.7|11956.7|11963.7|11953.7|168
1700119800000|2023-11-16 07:30:00|11964.7|11954.7|11958.7|11948.7|11964.7|11954.7|11956.7|11946.7|1328
1700120100000|2023-11-16 07:35:00|11959.7|11949.7|11952.7|11942.7|11959.7|11949.7|11952.7|11942.7|1371
1700120400000|2023-11-16 07:40:00|11951.7|11941.7|11956.7|11946.7|11957.7|11947.7|11951.7|11941.7|902
1700120700000|2023-11-16 07:45:00|11957.7|11947.7|11955.7|11945.7|11959.7|11949.7|11953.7|11943.7|719
1700121000000|2023-11-16 07:50:00|11954.7|11944.7|11951.7|11941.7|11955.7|11945.7|11950.7|11940.7|1245
1700121300000|2023-11-16 07:55:00|11950.7|11940.7|11950.7|11940.7|11951.7|11941.7|11948.7|11938.7|1194
1700121600000|2023-11-16 08:00:00|11951.7|11939.7|11962.7|11951.7|11962.7|11951.7|11950.7|11939.7|786
1700121900000|2023-11-16 08:05:00|11961.7|11950.7|11958.7|11947.7|11968.7|11957.7|11957.7|11946.7|672
1700122200000|2023-11-16 08:10:00|11957.7|11946.7|11959.7|11947.7|11960.7|11948.7|11955.7|11944.7|789
1700122500000|2023-11-16 08:15:00|11960.7|11948.7|11970.7|11958.7|11973.7|11961.7|11959.7|11948.7|758
1700122800000|2023-11-16 08:20:00|11969.7|11959.7|11969.7|11957.7|11971.7|11960.7|11965.7|11954.7|530
1700123100000|2023-11-16 08:25:00|11970.7|11958.7|11971.7|11959.7|11973.7|11962.7|11967.7|11956.7|1357
1700123400000|2023-11-16 08:30:00|11979.1|11955.1|11980.5|11956.5|11981.8|11957.8|11977.7|11953.7|10
1700123700000|2023-11-16 08:35:00|11980.6|11956.6|11983.6|11959.6|11983.6|11959.6|11978.9|11954.9|1186
1700124000000|2023-11-16 08:40:00|11983.2|11959.2|11978.7|11954.7|11983.6|11959.6|11977.7|11953.7|0
1700124300000|2023-11-16 08:45:00|11978.3|11954.3|11981.2|11957.2|11983.6|11959.6|11978.3|11954.3|0
1700124600000|2023-11-16 08:50:00|11981.6|11957.6|11980.4|11956.4|11983.2|11959.2|11980.4|11956.4|0
1700124900000|2023-11-16 08:55:00|11980.8|11956.8|11981.9|11957.9|11982.5|11958.5|11977.7|11953.7|0
1700125200000|2023-11-16 09:00:00|11963.7|11952.7|11968.7|11957.7|11971.7|11960.7|11963.7|11952.7|413
1700125500000|2023-11-16 09:05:00|11967.7|11956.7|11971.7|11960.7|11972.7|11960.7|11966.7|11955.7|241
1700125800000|2023-11-16 09:10:00|11970.7|11959.7|11973.7|11962.7|11973.7|11962.7|11970.7|11959.7|396
1700126100000|2023-11-16 09:15:00|11974.7|11963.7|11973.7|11961.7|11978.7|11966.7|11969.7|11958.7|579
1700126400000|2023-11-16 09:20:00|11974.7|11962.7|11971.7|11960.7|11975.7|11963.7|11970.7|11959.7|383
1700126700000|2023-11-16 09:25:00|11970.7|11959.7|11973.7|11962.7|11974.7|11962.7|11969.7|11958.7|419
1700127000000|2023-11-16 09:30:00|11972.7|11961.7|11969.7|11957.7|11972.7|11961.7|11968.7|11956.7|208
1700127300000|2023-11-16 09:35:00|11970.7|11958.7|11970.7|11958.7|11972.7|11961.7|11969.7|11957.7|280
1700127600000|2023-11-16 09:40:00|11971.7|11959.7|11970.7|11958.7|11971.7|11960.7|11969.7|11957.7|252
1700127900000|2023-11-16 09:45:00|11969.7|11959.7|11968.7|11957.7|11971.7|11960.7|11966.7|11955.7|221
1700128200000|2023-11-16 09:50:00|11967.7|11956.7|11967.7|11956.7|11970.7|11959.7|11966.7|11954.7|116
1700128500000|2023-11-16 09:55:00|11968.7|11957.7|11967.7|11956.7|11968.7|11957.7|11966.7|11954.7|43
1700128800000|2023-11-16 10:00:00|11966.7|11955.7|11969.7|11957.7|11969.7|11958.7|11966.7|11955.7|89
1700129100000|2023-11-16 10:05:00|11968.7|11958.7|11968.7|11957.7|11970.7|11959.7|11967.7|11956.7|54
1700129400000|2023-11-16 10:10:00|11966.7|11956.7|11968.7|11957.7|11969.7|11957.7|11966.7|11955.7|130
1700129700000|2023-11-16 10:15:00|11967.7|11956.7|11968.7|11957.7|11969.7|11958.7|11967.7|11956.7|159
1700130000000|2023-11-16 10:20:00|11967.7|11956.7|11968.7|11957.7|11969.7|11957.7|11965.7|11954.7|137
1700130300000|2023-11-16 10:25:00|11969.7|11958.7|11969.7|11958.7|11974.7|11963.7|11968.7|11957.7|267
1700130600000|2023-11-16 10:30:00|11970.7|11957.7|11970.7|11958.7|11971.7|11960.7|11968.7|11957.7|69
1700130900000|2023-11-16 10:35:00|11969.7|11959.7|11965.7|11954.7|11970.7|11959.7|11965.7|11954.7|231
1700131200000|2023-11-16 10:40:00|11966.7|11953.7|11959.7|11948.7|11967.7|11956.7|11959.7|11948.7|285
1700131500000|2023-11-16 10:45:00|11960.7|11949.7|11962.7|11950.7|11962.7|11951.7|11959.7|11949.7|131
1700131800000|2023-11-16 10:50:00|11961.7|11951.7|11966.7|11954.7|11966.7|11955.7|11961.7|11951.7|40
1700132100000|2023-11-16 10:55:00|11965.7|11953.7|11964.7|11953.7|11966.7|11954.7|11963.7|11952.7|42
1700132400000|2023-11-16 11:00:00|11965.7|11952.7|11961.7|11950.7|11965.7|11954.7|11960.7|11949.7|410
1700132700000|2023-11-16 11:05:00|11962.7|11951.7|11962.7|11951.7|11963.7|11952.7|11961.7|11950.7|130
1700133000000|2023-11-16 11:10:00|11961.7|11950.7|11961.7|11950.7|11963.7|11952.7|11960.7|11949.7|161
1700133300000|2023-11-16 11:15:00|11960.7|11949.7|11961.7|11950.7|11961.7|11950.7|11960.7|11949.7|118
1700133600000|2023-11-16 11:20:00|11960.7|11949.7|11960.7|11949.7|11962.7|11951.7|11960.7|11949.7|187
1700133900000|2023-11-16 11:25:00|11961.7|11950.7|11961.7|11950.7|11962.7|11951.7|11960.7|11949.7|56
1700134200000|2023-11-16 11:30:00|11962.7|11951.7|11960.7|11949.7|11962.7|11951.7|11958.7|11947.7|32
1700134500000|2023-11-16 11:35:00|11959.7|11948.7|11960.7|11949.7|11961.7|11950.7|11958.7|11947.7|91
1700134800000|2023-11-16 11:40:00|11959.7|11948.7|11948.7|11937.7|11960.7|11949.7|11939.7|11928.7|1172
1700135100000|2023-11-16 11:45:00|11949.7|11938.7|11958.7|11947.7|11958.7|11947.7|11943.7|11932.7|511
1700135400000|2023-11-16 11:50:00|11957.7|11946.7|11952.7|11940.7|11959.7|11948.7|11951.7|11939.7|600
1700135700000|2023-11-16 11:55:00|11951.7|11939.7|11945.7|11934.7|11951.7|11939.7|11945.7|11934.7|380
1700136000000|2023-11-16 12:00:00|11946.7|11935.7|11935.7|11924.7|11947.7|11936.7|11934.7|11923.7|635
1700136300000|2023-11-16 12:05:00|11936.7|11925.7|11920.7|11909.7|11936.7|11925.7|11913.7|11902.7|1510
1700136600000|2023-11-16 12:10:00|11919.7|11908.7|11917.7|11906.7|11921.7|11910.7|11912.7|11901.7|776
1700136900000|2023-11-16 12:15:00|11916.7|11905.7|11908.7|11897.7|11918.7|11907.7|11907.7|11896.7|811
1700137200000|2023-11-16 12:20:00|11906.7|11896.7|11902.7|11891.7|11914.7|11903.7|11900.7|11889.7|910
1700137500000|2023-11-16 12:25:00|11903.7|11892.7|11899.7|11888.7|11908.7|11897.7|11897.7|11886.7|758
1700137800000|2023-11-16 12:30:00|11898.7|11887.7|11903.7|11892.7|11906.7|11895.7|11898.7|11887.7|745
1700138100000|2023-11-16 12:35:00|11904.7|11893.7|11899.7|11888.7|11907.7|11896.7|11898.7|11887.7|595
1700138400000|2023-11-16 12:40:00|11900.7|11889.7|11890.7|11879.7|11900.7|11889.7|11890.7|11879.7|963
1700138700000|2023-11-16 12:45:00|11891.7|11880.7|11899.7|11888.7|11901.7|11890.7|11890.7|11879.7|1404
1700139000000|2023-11-16 12:50:00|11898.7|11887.7|11897.7|11886.7|11900.7|11889.7|11897.7|11886.7|373
1700139300000|2023-11-16 12:55:00|11896.7|11885.7|11902.7|11891.7|11905.7|11894.7|11896.7|11885.7|400
1700139600000|2023-11-16 13:00:00|11903.7|11892.7|11911.7|11899.7|11912.7|11900.7|11901.7|11890.7|330
1700139900000|2023-11-16 13:05:00|11910.7|11900.7|11912.7|11901.7|11916.7|11905.7|11905.7|11894.7|409
1700140200000|2023-11-16 13:10:00|11911.7|11900.7|11915.7|11904.7|11919.7|11908.7|11911.7|11900.7|230
1700140500000|2023-11-16 13:15:00|11916.7|11903.7|11915.7|11904.7|11918.7|11907.7|11914.7|11903.7|235
1700140800000|2023-11-16 13:20:00|11916.7|11905.7|11917.7|11906.7|11919.7|11907.7|11914.7|11903.7|858
1700141100000|2023-11-16 13:25:00|11918.7|11905.7|11915.7|11904.7|11918.7|11906.7|11914.7|11903.7|305
1700141400000|2023-11-16 13:30:00|11916.7|11905.7|11915.7|11904.7|11923.7|11912.7|11915.7|11904.7|702
1700141700000|2023-11-16 13:35:00|11916.7|11905.7|11922.7|11911.7|11922.7|11911.7|11915.7|11903.7|483
1700142000000|2023-11-16 13:40:00|11923.7|11912.7|11919.7|11908.7|11924.7|11913.7|11917.7|11906.7|177
1700142300000|2023-11-16 13:45:00|11920.7|11909.7|11926.7|11915.7|11929.7|11918.7|11919.7|11908.7|417
1700142600000|2023-11-16 13:50:00|11927.7|11916.7|11921.7|11910.7|11929.7|11918.7|11921.7|11910.7|269
1700142900000|2023-11-16 13:55:00|11922.7|11911.7|11927.7|11916.7|11927.7|11916.7|11920.7|11909.7|208
1700143200000|2023-11-16 14:00:00|11926.7|11915.7|11915.7|11904.7|11927.7|11916.7|11915.7|11904.7|130
1700143500000|2023-11-16 14:05:00|11916.7|11905.7|11912.7|11901.7|11918.7|11907.7|11910.7|11899.7|131
1700143800000|2023-11-16 14:10:00|11913.7|11902.7|11911.7|11900.7|11914.7|11903.7|11911.7|11900.7|92
1700144100000|2023-11-16 14:15:00|11912.7|11901.7|11901.7|11890.7|11913.7|11902.7|11900.7|11889.7|316
1700144400000|2023-11-16 14:20:00|11902.7|11891.7|11904.7|11893.7|11907.7|11896.7|11901.7|11890.7|181
1700144700000|2023-11-16 14:25:00|11903.7|11892.7|11897.7|11886.7|11905.7|11894.7|11897.7|11886.7|359
1700145000000|2023-11-16 14:30:00|11896.7|11885.7|11910.7|11899.7|11911.7|11900.7|11894.7|11883.7|1286
1700145300000|2023-11-16 14:35:00|11909.7|11898.7|11918.7|11907.7|11923.7|11912.7|11902.7|11890.7|2144
1700145600000|2023-11-16 14:40:00|11917.7|11906.7|11921.7|11910.7|11929.7|11918.7|11913.7|11901.7|1902
1700145900000|2023-11-16 14:45:00|11922.7|11911.7|11936.7|11925.7|11940.7|11929.7|11922.7|11911.7|1259
1700146200000|2023-11-16 14:50:00|11937.7|11924.7|11937.7|11926.7|11943.7|11932.7|11934.7|11922.7|582
1700146500000|2023-11-16 14:55:00|11938.7|11927.7|11935.7|11924.7|11943.7|11932.7|11934.7|11923.7|275
1700146800000|2023-11-16 15:00:00|11936.7|11925.7|11947.7|11936.7|11951.7|11940.7|11934.7|11923.7|863
1700147100000|2023-11-16 15:05:00|11946.7|11935.7|11941.7|11930.7|11956.7|11945.7|11939.7|11928.7|1063
1700147400000|2023-11-16 15:10:00|11942.7|11929.7|11930.7|11918.7|11944.7|11933.7|11927.7|11916.7|561
1700147700000|2023-11-16 15:15:00|11929.7|11919.7|11924.7|11913.7|11930.7|11919.7|11922.7|11911.7|216
1700148000000|2023-11-16 15:20:00|11925.7|11914.7|11932.7|11920.7|11932.7|11921.7|11924.7|11913.7|259
1700148300000|2023-11-16 15:25:00|11931.7|11921.7|11919.7|11908.7|11932.7|11921.7|11917.7|11905.7|283
1700148600000|2023-11-16 15:30:00|11920.7|11909.7|11915.7|11904.7|11927.7|11916.7|11915.7|11903.7|785
1700148900000|2023-11-16 15:35:00|11916.7|11905.7|11917.7|11906.7|11923.7|11912.7|11914.7|11903.7|708
1700149200000|2023-11-16 15:40:00|11916.7|11905.7|11912.7|11900.7|11919.7|11908.7|11907.7|11896.7|1033
1700149500000|2023-11-16 15:45:00|11911.7|11901.7|11909.7|11897.7|11915.7|11904.7|11903.7|11892.7|456
1700149800000|2023-11-16 15:50:00|11908.7|11896.7|11897.7|11886.7|11911.7|11900.7|11896.7|11885.7|692
1700150100000|2023-11-16 15:55:00|11896.7|11885.7|11896.7|11885.7|11899.7|11888.7|11893.7|11882.7|996
1700150400000|2023-11-16 16:00:00|11895.7|11884.7|11905.7|11894.7|11906.7|11895.7|11893.7|11882.7|1034
1700150700000|2023-11-16 16:05:00|11904.7|11893.7|11907.7|11896.7|11914.7|11903.7|11901.7|11889.7|1678
1700151000000|2023-11-16 16:10:00|11908.7|11897.7|11907.7|11896.7|11910.7|11899.7|11901.7|11890.7|478
1700151300000|2023-11-16 16:15:00|11906.7|11895.7|11903.7|11892.7|11908.7|11896.7|11900.7|11889.7|235
1700151600000|2023-11-16 16:20:00|11904.7|11893.7|11894.7|11883.7|11905.7|11894.7|11894.7|11883.7|408
1700151900000|2023-11-16 16:25:00|11895.7|11884.7|11891.7|11880.7|11896.7|11885.7|11891.7|11880.7|911
1700152200000|2023-11-16 16:30:00|11892.7|11881.7|11903.7|11892.7|11903.7|11892.7|11890.7|11879.7|447
1700152500000|2023-11-16 16:35:00|11904.7|11891.7|11903.7|11892.7|11909.7|11898.7|11903.7|11891.7|786
1700152800000|2023-11-16 16:40:00|11904.7|11893.7|11893.7|11882.7|11904.7|11893.7|11891.7|11880.7|489
1700153100000|2023-11-16 16:45:00|11894.7|11883.7|11901.7|11890.7|11901.7|11890.7|11892.7|11881.7|545
1700153400000|2023-11-16 16:50:00|11900.7|11889.7|11894.7|11883.7|11904.7|11893.7|11894.7|11883.7|406
1700153700000|2023-11-16 16:55:00|11895.7|11884.7|11904.7|11893.7|11904.7|11893.7|11894.7|11883.7|209
1700154000000|2023-11-16 17:00:00|11903.7|11892.7|11909.7|11898.7|11909.7|11898.7|11901.7|11890.7|190
1700154300000|2023-11-16 17:05:00|11908.7|11897.7|11911.7|11900.7|11914.7|11903.7|11908.7|11897.7|179
1700154600000|2023-11-16 17:10:00|11912.7|11899.7|11908.7|11897.7|11914.7|11903.7|11908.7|11897.7|221
1700154900000|2023-11-16 17:15:00|11909.7|11898.7|11908.7|11897.7|11910.7|11899.7|11905.7|11894.7|231
1700155200000|2023-11-16 17:20:00|11909.7|11898.7|11902.7|11891.7|11909.7|11898.7|11901.7|11890.7|395
1700155500000|2023-11-16 17:25:00|11903.7|11892.7|11904.7|11893.7|11906.7|11895.7|11902.7|11891.7|572
1700155800000|2023-11-16 17:30:00|11903.7|11892.7|11899.7|11888.7|11905.7|11894.7|11899.7|11888.7|466
1700156100000|2023-11-16 17:35:00|11900.7|11889.7|11904.7|11893.7|11904.7|11893.7|11898.7|11887.7|384
1700156400000|2023-11-16 17:40:00|11903.7|11892.7|11908.7|11897.7|11911.7|11900.7|11903.7|11891.7|228
1700156700000|2023-11-16 17:45:00|11909.7|11896.7|11908.7|11897.7|11909.7|11898.7|11906.7|11895.7|57
1700157000000|2023-11-16 17:50:00|11907.7|11896.7|11905.7|11893.7|11908.7|11897.7|11902.7|11891.7|162
1700157300000|2023-11-16 17:55:00|11904.7|11894.7|11906.7|11895.7|11907.7|11896.7|11904.7|11893.7|65
1700157600000|2023-11-16 18:00:00|11907.7|11896.7|11906.7|11895.7|11909.7|11898.7|11905.7|11893.7|99
1700157900000|2023-11-16 18:05:00|11905.7|11894.7|11906.7|11895.7|11909.7|11898.7|11905.7|11894.7|63
1700158200000|2023-11-16 18:10:00|11907.7|11894.7|11907.7|11896.7|11907.7|11896.7|11904.7|11893.7|61
1700158500000|2023-11-16 18:15:00|11906.7|11895.7|11904.7|11893.7|11907.7|11896.7|11903.7|11892.7|61
1700158800000|2023-11-16 18:20:00|11903.7|11892.7|11902.7|11891.7|11903.7|11892.7|11900.7|11889.7|122
1700159100000|2023-11-16 18:25:00|11903.7|11892.7|11904.7|11892.7|11908.7|11897.7|11903.7|11891.7|124
1700159400000|2023-11-16 18:30:00|11905.7|11893.7|11904.7|11893.7|11907.7|11896.7|11903.7|11892.7|54
1700159700000|2023-11-16 18:35:00|11905.7|11894.7|11909.7|11898.7|11911.7|11900.7|11905.7|11893.7|79
1700160000000|2023-11-16 18:40:00|11908.7|11897.7|11908.7|11896.7|11909.7|11898.7|11906.7|11895.7|85
1700160300000|2023-11-16 18:45:00|11907.7|11897.7|11906.7|11895.7|11909.7|11898.7|11904.7|11892.7|137
1700160600000|2023-11-16 18:50:00|11905.7|11894.7|11910.7|11898.7|11911.7|11900.7|11905.7|11894.7|61
1700160900000|2023-11-16 18:55:00|11909.7|11897.7|11906.7|11895.7|11909.7|11898.7|11906.7|11895.7|63
1700161200000|2023-11-16 19:00:00|11907.7|11896.7|11910.7|11899.7|11910.7|11899.7|11907.7|11896.7|89
1700161500000|2023-11-16 19:05:00|11909.7|11898.7|11909.7|11898.7|11911.7|11900.7|11907.7|11896.7|83
1700161800000|2023-11-16 19:10:00|11910.7|11899.7|11910.7|11898.7|11911.7|11900.7|11909.7|11898.7|75
1700162100000|2023-11-16 19:15:00|11909.7|11899.7|11912.7|11900.7|11912.7|11901.7|11909.7|11898.7|52
1700162400000|2023-11-16 19:20:00|11911.7|11901.7|11911.7|11900.7|11912.7|11901.7|11911.7|11900.7|42
1700162700000|2023-11-16 19:25:00|11910.7|11899.7|11910.7|11898.7|11910.7|11899.7|11909.7|11898.7|41
1700163000000|2023-11-16 19:30:00|11911.7|11899.7|11912.7|11901.7|11913.7|11901.7|11911.7|11898.7|36
1700163300000|2023-11-16 19:35:00|11911.7|11900.7|11914.7|11903.7|11915.7|11904.7|11911.7|11900.7|171
1700163600000|2023-11-16 19:40:00|11915.7|11904.7|11915.2|11905.2|11915.7|11905.2|11914.7|11904.7|46
1700163900000|2023-11-16 19:45:00|11916.2|11906.2|11916.2|11906.2|11917.2|11907.2|11916.2|11906.2|94
1700164200000|2023-11-16 19:50:00|11915.7|11905.7|11912.2|11902.2|11915.7|11905.7|11912.2|11902.2|85
1700164500000|2023-11-16 19:55:00|11913.2|11903.2|11915.2|11905.2|11915.2|11905.2|11913.2|11903.2|71
1700164800000|2023-11-16 20:00:00|11916.2|11906.2|11916.2|11906.2|11916.2|11906.2|11916.2|11906.2|77
1700165100000|2023-11-16 20:05:00|11915.2|11905.2|11914.2|11904.2|11915.2|11905.2|11913.2|11903.2|121
1700165400000|2023-11-16 20:10:00|11914.7|11904.7|11916.2|11906.2|11917.2|11907.2|11914.2|11904.2|97
1700165700000|2023-11-16 20:15:00|11916.7|11906.7|11915.2|11905.2|11916.7|11906.7|11915.2|11905.2|76
1700166000000|2023-11-16 20:20:00|11916.2|11906.2|11917.2|11907.2|11917.2|11907.2|11916.2|11906.2|149
1700166300000|2023-11-16 20:25:00|||||||||28
1700166600000|2023-11-16 20:30:00|11918.2|11908.2|11918.2|11908.2|11918.2|11908.2|11916.7|11906.7|176
1700166900000|2023-11-16 20:35:00|11917.7|11907.7|11920.2|11910.2|11920.2|11910.2|11917.7|11907.7|105
1700167200000|2023-11-16 20:40:00|11919.2|11909.2|11921.7|11911.7|11922.2|11912.2|11919.2|11909.2|217
1700167500000|2023-11-16 20:45:00|11922.2|11912.2|11918.7|11908.7|11922.2|11912.2|11918.7|11908.7|229
1700167800000|2023-11-16 20:50:00|11919.2|11909.2|11917.2|11907.2|11920.2|11910.2|11917.2|11907.2|138
1700168100000|2023-11-16 20:55:00|11918.2|11908.2|11917.2|11907.2|11919.2|11909.2|11917.2|11907.2|69
1700168400000|2023-11-16 21:00:00|11917.7|11907.7|11916.2|11906.2|11917.7|11907.7|11916.2|11906.2|11
1700168700000|2023-11-16 21:05:00|11915.7|11905.7|11915.2|11905.2|11915.7|11905.7|11915.2|11905.2|15
1700169000000|2023-11-16 21:10:00|11916.2|11906.2|11917.2|11907.2|11917.7|11907.7|11916.2|11906.2|26
1700169300000|2023-11-16 21:15:00|11924.2|11900.2|11926.7|11902.7|11926.7|11902.7|11924.2|11900.2|0
1700169600000|2023-11-16 21:20:00|11927.1|11903.1|11927.9|11903.9|11928|11904|11927.1|11903.1|0
1700169900000|2023-11-16 21:25:00|11928.2|11904.2|11928.2|11904.2|11928.2|11904.2|11928.2|11904.2|0
1700170200000|2023-11-16 21:30:00|11928.6|11904.6|11928.7|11904.7|11929.5|11905.5|11928.6|11904.6|0
1700170500000|2023-11-16 21:35:00|11929.1|11905.1|11930|11906|11930|11906|11929.1|11905.1|0
1700170800000|2023-11-16 21:40:00|11930.4|11906.4|11931.3|11907.3|11931.7|11907.7|11930.4|11906.4|0
1700171100000|2023-11-16 21:45:00|11930.9|11906.9|11933.5|11909.5|11934.3|11910.3|11930.9|11906.9|0
1700171400000|2023-11-16 21:50:00|11933.8|11909.8|11934.3|11910.3|11934.8|11910.8|11933.5|11909.5|0
1700171700000|2023-11-16 21:55:00|11934.7|11910.7|11933.2|11909.2|11934.8|11910.8|11933.2|11909.2|0
1700172000000|2023-11-16 22:00:00|11932.9|11908.9|11932.1|11908.1|11933.1|11909.1|11932|11908|0
1700172300000|2023-11-16 22:05:00|11932.2|11908.2|11932.4|11908.4|11932.8|11908.8|11932.2|11908.2|0
1700172600000|2023-11-16 22:10:00|11932.6|11908.6|11931.8|11907.8|11932.6|11908.6|11931.8|11907.8|0
1700172900000|2023-11-16 22:15:00|11931.9|11907.9|11931.7|11907.7|11932|11908|11931.6|11907.6|0
1700173200000|2023-11-16 22:20:00|11932|11908|11932.1|11908.1|11932.2|11908.2|11932|11908|0
1700173500000|2023-11-16 22:25:00|11931.6|11907.6|11931|11907|11931.6|11907.6|11930.6|11906.6|0
1700174100000|2023-11-16 22:35:00|11931.1|11907.1|11931|11907|11931.2|11907.2|11931|11907|0
1700174400000|2023-11-16 22:40:00|11930.9|11906.9|11931.3|11907.3|11931.3|11907.3|11930.9|11906.9|0
1700174700000|2023-11-16 22:45:00|11931.4|11907.4|11931|11907|11931.4|11907.4|11930.4|11906.4|0
1700175000000|2023-11-16 22:50:00|11930.9|11906.9|11932.2|11908.2|11932.2|11908.2|11930.9|11906.9|0
1700175300000|2023-11-16 22:55:00|11932.1|11908.1|11932.1|11908.1|11932.2|11908.2|11932|11908|0
1700175600000|2023-11-16 23:00:00|11931.8|11907.8|11928.5|11904.5|11932.2|11908.2|11927.6|11903.6|0
1700175900000|2023-11-16 23:05:00|11928.1|11904.1|11927.2|11903.2|11928.9|11904.9|11927.2|11903.2|0
1700176200000|2023-11-16 23:10:00|11927.6|11903.6|11926.8|11902.8|11927.6|11903.6|11925.9|11901.9|0
1700176500000|2023-11-16 23:15:00|11926.4|11902.4|11926|11902|11926.4|11902.4|11924.2|11900.2|0
1700176800000|2023-11-16 23:20:00|11926.2|11902.2|11925.6|11901.6|11926.4|11902.4|11925.6|11901.6|0
1700177100000|2023-11-16 23:25:00|11925.4|11901.4|11925.6|11901.6|11925.6|11901.6|11925.1|11901.1|0
1700177400000|2023-11-16 23:30:00|11925.2|11901.2|11925.1|11901.1|11925.6|11901.6|11924.7|11900.7|0
1700177700000|2023-11-16 23:35:00|11924.7|11900.7|11925.3|11901.3|11925.3|11901.3|11924.7|11900.7|0
1700178000000|2023-11-16 23:40:00|11925.5|11901.5|11925.7|11901.7|11925.7|11901.7|11925.3|11901.3|0
1700178300000|2023-11-16 23:45:00|11926.1|11902.1|11925.3|11901.3|11926.2|11902.2|11924.9|11900.9|0
1700178600000|2023-11-16 23:50:00|11924.9|11900.9|11924.9|11900.9|11925.3|11901.3|11924.4|11900.4|0
1700178900000|2023-11-16 23:55:00|11924.5|11900.5|11924|11900|11924.9|11900.9|11924|11900|0
1700179200000|2023-11-17 00:00:00|11924.4|11900.4|11926.6|11902.6|11926.6|11902.6|11924|11900|0
1700179500000|2023-11-17 00:05:00|11926.2|11902.2|11925.8|11901.8|11927.1|11903.1|11925.8|11901.8|0
1700179800000|2023-11-17 00:10:00|11925.4|11901.4|11925.8|11901.8|11925.8|11901.8|11924.9|11900.9|0
1700180100000|2023-11-17 00:15:00|11925.4|11901.4|11925|11901|11925.4|11901.4|11924|11900|0
1700180400000|2023-11-17 00:20:00|11924.6|11900.6|11923.3|11899.3|11924.8|11900.8|11923.2|11899.2|0
1700180700000|2023-11-17 00:25:00|11923.6|11899.6|11924.6|11900.6|11925|11901|11923.3|11899.3|0
1700181000000|2023-11-17 00:30:00|11925|11901|11927.1|11903.1|11927.1|11903.1|11925|11901|0
1700181300000|2023-11-17 00:35:00|11926.7|11902.7|11925.5|11901.5|11927.1|11903.1|11924.4|11900.4|0
1700181600000|2023-11-17 00:40:00|11925.1|11901.1|11924.8|11900.8|11925.5|11901.5|11924.4|11900.4|0
1700181900000|2023-11-17 00:45:00|11924.5|11900.5|11925.1|11901.1|11925.5|11901.5|11924.5|11900.5|0
1700182200000|2023-11-17 00:50:00|11924.8|11900.8|11926.5|11902.5|11926.9|11902.9|11924.8|11900.8|0
1700182500000|2023-11-17 00:55:00|11926.9|11902.9|11925.1|11901.1|11926.9|11902.9|11924.8|11900.8|0
1700182800000|2023-11-17 01:00:00|11916.4|11906.4|11909.4|11899.4|11922.4|11912.4|11906.9|11896.9|2949
1700183100000|2023-11-17 01:05:00|11908.9|11898.9|11913.4|11903.4|11913.9|11903.9|11907.4|11897.4|1248
1700183400000|2023-11-17 01:10:00|11913.9|11903.9|11913.9|11903.9|11921.4|11911.4|11912.4|11902.4|1267
1700183700000|2023-11-17 01:15:00|11914.4|11904.4|11922.4|11912.4|11924.4|11914.4|11904.4|11894.4|2857
1700184000000|2023-11-17 01:20:00|11923.4|11913.4|11933.4|11923.4|11938.4|11928.4|11916.4|11906.4|2752
1700184300000|2023-11-17 01:25:00|11933.9|11923.9|11939.4|11929.4|11943.4|11933.4|11928.4|11918.4|3750
1700184600000|2023-11-17 01:30:00|11937.4|11927.4|11955.4|11945.4|11961.4|11951.4|11932.4|11922.4|13864
1700184900000|2023-11-17 01:35:00|11956.4|11946.4|11948.4|11938.4|11963.4|11953.4|11939.4|11929.4|3998
1700185200000|2023-11-17 01:40:00|11947.9|11937.9|11934.3|11924.3|11952.4|11942.4|11932.3|11922.3|3457
1700185500000|2023-11-17 01:45:00|11934.8|11924.8|11908.8|11898.8|11934.8|11924.8|11902.8|11892.8|4111
1700185800000|2023-11-17 01:50:00|11908.3|11898.3|11910.3|11900.3|11920.3|11910.3|11898.8|11888.8|4879
1700186100000|2023-11-17 01:55:00|11909.8|11899.8|11899.3|11889.3|11913.8|11903.8|11897.8|11887.8|3075
1700186400000|2023-11-17 02:00:00|11898.8|11888.8|11902.8|11892.8|11903.8|11893.8|11887.8|11877.8|3062
1700186700000|2023-11-17 02:05:00|11901.8|11891.8|11874.8|11864.8|11905.8|11895.8|11868.8|11858.8|5896
1700187000000|2023-11-17 02:10:00|11874.3|11864.3|11874.8|11864.8|11878.8|11868.8|11859.3|11849.3|3711
1700187300000|2023-11-17 02:15:00|11874.3|11864.3|11882.8|11872.8|11883.8|11873.8|11869.8|11859.8|2612
1700187600000|2023-11-17 02:20:00|11882.3|11872.3|11886.8|11876.8|11890.8|11880.8|11876.3|11866.3|2340
1700187900000|2023-11-17 02:25:00|11886.3|11876.3|11885.3|11875.3|11895.8|11885.8|11882.8|11872.8|1891
1700188200000|2023-11-17 02:30:00|11885.8|11875.8|11887.8|11877.8|11888.8|11878.8|11877.8|11867.8|2084
1700188500000|2023-11-17 02:35:00|11886.8|11876.8|11887.8|11877.8|11894.3|11884.3|11882.3|11872.3|1488
1700188800000|2023-11-17 02:40:00|11886.8|11876.8|11885.3|11875.3|11896.8|11886.8|11882.8|11872.8|1413
1700189100000|2023-11-17 02:45:00|11884.8|11874.8|11901.3|11891.3|11901.3|11891.3|11884.3|11874.3|1579
1700189400000|2023-11-17 02:50:00|11900.3|11890.3|11906.3|11896.3|11906.3|11896.3|11896.3|11886.3|1699
1700189700000|2023-11-17 02:55:00|11905.3|11895.3|11900.3|11890.3|11906.3|11896.3|11898.3|11888.3|1061
1700190000000|2023-11-17 03:00:00|11899.3|11889.3|11895.3|11885.3|11899.3|11889.3|11891.3|11881.3|1503
1700190300000|2023-11-17 03:05:00|11894.3|11884.3|11889.3|11879.3|11897.3|11887.3|11886.3|11876.3|1107
1700190600000|2023-11-17 03:10:00|11888.3|11878.3|11897.3|11887.3|11898.3|11888.3|11887.3|11877.3|966
1700190900000|2023-11-17 03:15:00|11898.3|11888.3|11889.3|11879.3|11912.3|11902.3|11888.3|11878.3|1828
1700191200000|2023-11-17 03:20:00|11890.3|11880.3|11887.3|11877.3|11892.3|11882.3|11884.3|11874.3|2314
1700191500000|2023-11-17 03:25:00|11886.3|11876.3|11899.3|11889.3|11901.3|11891.3|11885.3|11875.3|1810
1700191800000|2023-11-17 03:30:00|11898.3|11888.3|11898.3|11888.3|11902.3|11892.3|11893.3|11883.3|568
1700192100000|2023-11-17 03:35:00|11897.3|11887.3|11900.3|11890.3|11902.3|11892.3|11894.3|11884.3|366
1700192400000|2023-11-17 03:40:00|11899.3|11889.3|11898.3|11888.3|11902.3|11892.3|11898.3|11888.3|388
1700192700000|2023-11-17 03:45:00|11899.3|11889.3|11899.3|11889.3|11903.3|11893.3|11899.3|11889.3|234
1700193000000|2023-11-17 03:50:00|11898.3|11888.3|11897.3|11887.3|11902.3|11892.3|11897.3|11887.3|525
1700193300000|2023-11-17 03:55:00|11898.3|11888.3|11899.3|11889.3|11901.3|11891.3|11896.3|11886.3|259
1700193600000|2023-11-17 04:00:00|11900.3|11890.3|11904.3|11894.3|11904.3|11894.3|11899.3|11889.3|164
1700193900000|2023-11-17 04:05:00|11903.3|11893.3|11904.3|11894.3|11906.3|11896.3|11902.3|11892.3|169
1700194200000|2023-11-17 04:10:00|11905.3|11895.3|11904.3|11894.3|11905.3|11895.3|11903.3|11893.3|172
1700194500000|2023-11-17 04:15:00|11903.3|11893.3|11904.3|11894.3|11904.3|11894.3|11903.3|11893.3|113
1700194800000|2023-11-17 04:20:00|11903.3|11893.3|11905.3|11895.3|11906.3|11896.3|11901.3|11891.3|353
1700195100000|2023-11-17 04:25:00|11906.3|11896.3|11909.3|11899.3|11911.3|11901.3|11906.3|11896.3|446
1700195400000|2023-11-17 04:30:00|11910.3|11900.3|11908.3|11898.3|11912.3|11902.3|11908.3|11898.3|169
1700195700000|2023-11-17 04:35:00|11909.3|11899.3|11909.3|11899.3|11910.3|11900.3|11906.3|11896.3|177
1700196000000|2023-11-17 04:40:00|11908.3|11898.3|11909.3|11899.3|11909.3|11899.3|11906.3|11896.3|169
1700196300000|2023-11-17 04:45:00|11908.3|11898.3|11907.3|11897.3|11908.3|11898.3|11906.3|11896.3|196
1700196600000|2023-11-17 04:50:00|11908.3|11898.3|11909.3|11899.3|11911.3|11901.3|11907.3|11897.3|247
1700196900000|2023-11-17 04:55:00|11910.3|11900.3|11907.3|11897.3|11910.3|11900.3|11906.3|11896.3|635
1700197200000|2023-11-17 05:00:00|11906.3|11896.3|11887.3|11877.3|11907.3|11897.3|11885.3|11875.3|3507
1700197500000|2023-11-17 05:05:00|11886.3|11876.3|11879.3|11869.3|11891.3|11881.3|11879.3|11869.3|1582
1700197800000|2023-11-17 05:10:00|11878.3|11868.3|11882.3|11872.3|11886.3|11876.3|11876.3|11866.3|1575
1700198100000|2023-11-17 05:15:00|11883.3|11873.3|11884.3|11874.3|11888.3|11878.3|11876.3|11866.3|1526
1700198400000|2023-11-17 05:20:00|11883.3|11873.3|11885.3|11875.3|11891.3|11881.3|11881.3|11871.3|1817
1700198700000|2023-11-17 05:25:00|11886.3|11876.3|11891.3|11881.3|11896.3|11886.3|11886.3|11876.3|1614
1700199000000|2023-11-17 05:30:00|11890.3|11880.3|11888.3|11878.3|11892.3|11882.3|11881.3|11871.3|3119
1700199300000|2023-11-17 05:35:00|11889.3|11879.3|11875.3|11865.3|11889.3|11879.3|11874.3|11864.3|1969
1700199600000|2023-11-17 05:40:00|11876.3|11866.3|11870.3|11860.3|11879.3|11869.3|11868.3|11858.3|2500
1700199900000|2023-11-17 05:45:00|11871.3|11861.3|11877.3|11867.3|11879.3|11869.3|11869.3|11859.3|2132
1700200200000|2023-11-17 05:50:00|11876.3|11866.3|11893.3|11883.3|11894.3|11884.3|11874.3|11864.3|2072
1700200500000|2023-11-17 05:55:00|11892.3|11882.3|11897.3|11887.3|11898.3|11888.3|11884.3|11874.3|2274
1700200800000|2023-11-17 06:00:00|11896.3|11886.3|11908.3|11898.3|11915.3|11905.3|11896.3|11886.3|3191
1700201100000|2023-11-17 06:05:00|11909.3|11899.3|11906.3|11896.3|11919.3|11909.3|11904.3|11894.3|2540
1700201400000|2023-11-17 06:10:00|11907.3|11897.3|11934.3|11924.3|11936.3|11926.3|11905.3|11895.3|3678
1700201700000|2023-11-17 06:15:00|11933.3|11923.3|11913.3|11903.3|11933.3|11923.3|11912.3|11902.3|2668
1700202000000|2023-11-17 06:20:00|11914.3|11904.3|11904.3|11894.3|11917.3|11907.3|11903.3|11893.3|1819
1700202300000|2023-11-17 06:25:00|11902.3|11892.3|11911.3|11901.3|11915.3|11905.3|11898.3|11888.3|2762
1700202600000|2023-11-17 06:30:00|11912.3|11902.3|11908.3|11898.3|11918.3|11908.3|11908.3|11898.3|2363
1700202900000|2023-11-17 06:35:00|11907.3|11897.3|11922.3|11912.3|11925.3|11915.3|11907.3|11897.3|3264
1700203200000|2023-11-17 06:40:00|11923.3|11913.3|11915.3|11905.3|11923.3|11913.3|11906.3|11896.3|4432
1700203500000|2023-11-17 06:45:00|11913.3|11903.3|11921.3|11911.3|11922.3|11912.3|11912.3|11902.3|4029
1700203800000|2023-11-17 06:50:00|11922.3|11912.3|11935.3|11925.3|11935.3|11925.3|11917.3|11907.3|4500
1700204100000|2023-11-17 06:55:00|11934.3|11924.3|11935.3|11925.3|11940.3|11930.3|11925.3|11915.3|5876
1700204400000|2023-11-17 07:00:00|11933.3|11923.3|11915.3|11905.3|11933.3|11923.3|11915.3|11905.3|2462
1700204700000|2023-11-17 07:05:00|11917.3|11907.3|11927.3|11917.3|11929.3|11919.3|11915.3|11905.3|675
1700205000000|2023-11-17 07:10:00|11926.3|11916.3|11931.3|11921.3|11932.3|11922.3|11922.3|11912.3|584
1700205300000|2023-11-17 07:15:00|11930.3|11920.3|11934.3|11924.3|11935.3|11925.3|11927.3|11917.3|382
1700205600000|2023-11-17 07:20:00|11933.3|11923.3|11931.3|11921.3|11935.3|11925.3|11930.3|11920.3|300
1700205900000|2023-11-17 07:25:00|11929.3|11919.3|11928.3|11918.3|11930.3|11920.3|11924.3|11914.3|525
1700206200000|2023-11-17 07:30:00|11927.3|11917.3|11925.3|11915.3|11928.3|11918.3|11924.3|11914.3|242
1700206500000|2023-11-17 07:35:00|11926.3|11916.3|11936.3|11926.3|11936.3|11926.3|11926.3|11916.3|1107
1700206800000|2023-11-17 07:40:00|11935.3|11925.3|11930.3|11920.3|11936.3|11926.3|11929.3|11919.3|756
1700207100000|2023-11-17 07:45:00|11929.3|11919.3|11932.3|11922.3|11933.3|11923.3|11928.3|11918.3|513
1700207400000|2023-11-17 07:50:00|11933.3|11923.3|11933.3|11923.3|11934.3|11924.3|11929.3|11919.3|290
1700207700000|2023-11-17 07:55:00|11932.3|11922.3|11934.3|11924.3|11934.3|11924.3|11930.3|11920.3|453
1700208000000|2023-11-17 08:00:00|11933.3|11923.3|11929.3|11918.3|11937.3|11926.3|11927.3|11916.3|1160
1700208300000|2023-11-17 08:05:00|11930.3|11917.3|11928.3|11917.3|11930.3|11917.3|11923.3|11912.3|177
1700208600000|2023-11-17 08:10:00|11927.3|11916.3|11928.3|11917.3|11928.3|11917.3|11923.3|11912.3|680
1700208900000|2023-11-17 08:15:00|11927.3|11916.3|11939.3|11927.3|11939.3|11928.3|11926.3|11914.3|266
1700209200000|2023-11-17 08:20:00|11938.3|11928.3|11936.3|11925.3|11940.3|11929.3|11932.3|11921.3|581
1700209500000|2023-11-17 08:25:00|11935.3|11924.3|11933.3|11922.3|11938.3|11927.3|11932.3|11921.3|640
1700209800000|2023-11-17 08:30:00|11941.9|11917.9|11949.8|11925.8|11950.2|11926.2|11941.7|11917.7|0
1700210100000|2023-11-17 08:35:00|11949.5|11925.5|11949.1|11925.1|11949.7|11925.7|11945.4|11921.4|623
1700210400000|2023-11-17 08:40:00|11948.9|11924.9|11948.7|11924.7|11950.1|11926.1|11947.6|11923.6|0
1700210700000|2023-11-17 08:45:00|11948.4|11924.4|11945.3|11921.3|11948.9|11924.9|11944.9|11920.9|0
1700211000000|2023-11-17 08:50:00|11944.9|11920.9|11943.9|11919.9|11946|11922|11942.9|11918.9|0
1700211300000|2023-11-17 08:55:00|11943.5|11919.5|11945.1|11921.1|11945.4|11921.4|11941.4|11917.4|0
1700211600000|2023-11-17 09:00:00|11944.9|11920.9|11937.3|11925.3|11944.9|11926.3|11925.3|11914.3|312
1700211900000|2023-11-17 09:05:00|11938.3|11926.3|11940.3|11929.3|11941.3|11929.3|11936.3|11925.3|113
1700212200000|2023-11-17 09:10:00|11941.3|11930.3|11952.3|11941.3|11953.3|11941.3|11940.3|11929.3|335
1700212500000|2023-11-17 09:15:00|11953.3|11942.3|11947.3|11935.3|11954.3|11943.3|11945.3|11934.3|268
1700212800000|2023-11-17 09:20:00|11946.3|11934.3|11945.3|11933.3|11949.3|11937.3|11944.3|11933.3|99
1700213100000|2023-11-17 09:25:00|11944.3|11932.3|11946.3|11934.3|11947.3|11935.3|11943.3|11931.3|81
1700213400000|2023-11-17 09:30:00|11945.3|11933.3|11947.3|11936.3|11949.3|11937.3|11945.3|11933.3|75
1700213700000|2023-11-17 09:35:00|11946.3|11935.3|11946.3|11935.3|11948.3|11936.3|11945.3|11934.3|95
1700214000000|2023-11-17 09:40:00|11947.3|11934.3|11947.3|11935.3|11949.3|11938.3|11945.3|11934.3|68
1700214300000|2023-11-17 09:45:00|11948.3|11936.3|11946.3|11935.3|11950.3|11939.3|11943.3|11932.3|417
1700214600000|2023-11-17 09:50:00|11947.3|11936.3|11948.3|11936.3|11949.3|11938.3|11945.3|11934.3|113
1700214900000|2023-11-17 09:55:00|11947.3|11937.3|11945.3|11934.3|11948.3|11937.3|11944.3|11932.3|15
1700215200000|2023-11-17 10:00:00|11946.3|11933.3|11956.3|11944.3|11959.3|11948.3|11945.3|11933.3|443
1700215500000|2023-11-17 10:05:00|11957.3|11945.3|11955.3|11943.3|11959.3|11947.3|11953.3|11941.3|116
1700215800000|2023-11-17 10:10:00|11956.3|11944.3|11955.3|11944.3|11957.3|11946.3|11954.3|11943.3|115
1700216100000|2023-11-17 10:15:00|11954.3|11943.3|11958.3|11947.3|11959.3|11948.3|11954.3|11943.3|207
1700216400000|2023-11-17 10:20:00|11959.3|11948.3|11963.3|11952.3|11965.3|11953.3|11958.3|11947.3|297
1700216700000|2023-11-17 10:25:00|11964.3|11953.3|11968.3|11957.3|11968.3|11957.3|11962.3|11951.3|141
1700217000000|2023-11-17 10:30:00|11967.3|11956.3|11972.3|11961.3|11972.3|11961.3|11967.3|11956.3|407
1700217300000|2023-11-17 10:35:00|11973.3|11962.3|11976.3|11964.3|11976.3|11964.3|11967.3|11956.3|371
1700217600000|2023-11-17 10:40:00|11977.3|11965.3|11986.3|11975.3|11987.3|11975.3|11976.3|11965.3|668
1700217900000|2023-11-17 10:45:00|11985.3|11974.3|11985.3|11973.3|11986.3|11975.3|11983.3|11971.3|136
1700218200000|2023-11-17 10:50:00|11986.3|11974.3|11994.3|11983.3|11997.3|11985.3|11986.3|11974.3|378
1700218500000|2023-11-17 10:55:00|11995.3|11984.3|11993.3|11982.3|11998.3|11986.3|11993.3|11982.3|239
1700218800000|2023-11-17 11:00:00|11992.3|11981.3|11993.3|11982.3|11994.3|11983.3|11987.3|11976.3|463
1700219100000|2023-11-17 11:05:00|11994.3|11983.3|11995.3|11984.3|11999.3|11987.3|11993.3|11981.3|646
1700219400000|2023-11-17 11:10:00|11996.3|11985.3|12005.3|11994.3|12006.3|11995.3|11995.3|11985.3|491
1700219700000|2023-11-17 11:15:00|12006.3|11995.3|11999.3|11988.3|12006.3|11995.3|11997.3|11986.3|471
1700220000000|2023-11-17 11:20:00|11998.3|11987.3|11987.3|11976.3|11998.3|11987.3|11986.3|11975.3|113
1700220300000|2023-11-17 11:25:00|11988.3|11975.3|11986.3|11974.3|11988.3|11976.3|11984.3|11973.3|105
1700220600000|2023-11-17 11:30:00|11985.3|11975.3|11980.3|11969.3|11986.3|11975.3|11980.3|11969.3|111
1700220900000|2023-11-17 11:35:00|11981.3|11970.3|11979.3|11967.3|11982.3|11970.3|11977.3|11966.3|103
1700221200000|2023-11-17 11:40:00|11978.3|11968.3|11980.3|11969.3|11981.3|11970.3|11978.3|11966.3|109
1700221500000|2023-11-17 11:45:00|11981.3|11970.3|11987.3|11976.3|11987.3|11976.3|11981.3|11969.3|52
1700221800000|2023-11-17 11:50:00|11986.3|11975.3|11988.3|11977.3|11989.3|11978.3|11986.3|11975.3|73
1700222100000|2023-11-17 11:55:00|11989.3|11978.3|11991.3|11980.3|11992.3|11981.3|11988.3|11978.3|481
1700222400000|2023-11-17 12:00:00|11990.3|11979.3|11992.3|11981.3|11992.3|11981.3|11990.3|11979.3|246
1700222700000|2023-11-17 12:05:00|11993.3|11982.3|11993.3|11982.3|11994.3|11983.3|11992.3|11981.3|190
1700223000000|2023-11-17 12:10:00|11992.3|11981.3|11992.3|11980.3|11993.3|11982.3|11991.3|11980.3|46
1700223300000|2023-11-17 12:15:00|11991.3|11979.3|11984.3|11973.3|11991.3|11980.3|11984.3|11973.3|70
1700223600000|2023-11-17 12:20:00|11983.3|11972.3|11983.3|11972.3|11984.3|11973.3|11980.3|11969.3|90
1700223900000|2023-11-17 12:25:00|11984.3|11973.3|11989.3|11978.3|11989.3|11978.3|11983.3|11973.3|37
1700224200000|2023-11-17 12:30:00|11990.3|11979.3|11992.3|11981.3|11992.3|11981.3|11989.3|11978.3|39
1700224500000|2023-11-17 12:35:00|11993.3|11982.3|11993.3|11982.3|11994.3|11983.3|11990.3|11979.3|22
1700224800000|2023-11-17 12:40:00|11994.3|11983.3|11998.3|11987.3|12000.3|11988.3|11994.3|11983.3|263
1700225100000|2023-11-17 12:45:00|11999.3|11988.3|12001.3|11990.3|12004.3|11993.3|11998.3|11988.3|315
1700225400000|2023-11-17 12:50:00|12000.3|11989.3|12004.3|11993.3|12005.3|11994.3|12000.3|11989.3|195
1700225700000|2023-11-17 12:55:00|12005.3|11994.3|12006.3|11994.3|12006.3|11995.3|12003.3|11992.3|282
1700226000000|2023-11-17 13:00:00|12005.3|11995.3|12006.3|11995.3|12006.3|11995.3|12003.3|11992.3|165
1700226300000|2023-11-17 13:05:00|12005.3|11994.3|12009.3|11998.3|12010.3|11999.3|12005.3|11994.3|114
1700226600000|2023-11-17 13:10:00|12008.3|11997.3|12007.3|11996.3|12009.3|11997.3|12006.3|11995.3|101
1700226900000|2023-11-17 13:15:00|12006.3|11995.3|12000.3|11988.3|12006.3|11995.3|11998.3|11987.3|80
1700227200000|2023-11-17 13:20:00|11999.3|11987.3|12000.3|11988.3|12001.3|11990.3|11997.3|11986.3|72
1700227500000|2023-11-17 13:25:00|12001.3|11989.3|11999.3|11987.3|12001.3|11990.3|11998.3|11987.3|29
1700227800000|2023-11-17 13:30:00|11998.3|11986.3|12004.3|11993.3|12005.3|11994.3|11996.3|11985.3|87
1700228100000|2023-11-17 13:35:00|12003.3|11992.3|12005.3|11994.3|12009.3|11998.3|12003.3|11992.3|497
1700228400000|2023-11-17 13:40:00|12006.3|11995.3|12007.3|11996.3|12008.3|11996.3|12004.3|11993.3|440
1700228700000|2023-11-17 13:45:00|12006.3|11995.3|12006.3|11995.3|12008.3|11997.3|12005.3|11994.3|174
1700229000000|2023-11-17 13:50:00|12007.3|11996.3|12000.3|11989.3|12007.3|11996.3|12000.3|11989.3|196
1700229300000|2023-11-17 13:55:00|11999.3|11988.3|12003.3|11992.3|12005.3|11994.3|11998.3|11987.3|182
1700229600000|2023-11-17 14:00:00|12002.3|11991.3|12007.3|11996.3|12007.3|11996.3|12002.3|11991.3|94
1700229900000|2023-11-17 14:05:00|12008.3|11997.3|12001.3|11990.3|12008.3|11997.3|11999.3|11988.3|99
1700230200000|2023-11-17 14:10:00|12002.3|11989.3|12001.3|11990.3|12002.3|11990.3|11998.3|11987.3|55
1700230500000|2023-11-17 14:15:00|12000.3|11989.3|12002.3|11991.3|12002.3|11991.3|11999.3|11988.3|60
1700230800000|2023-11-17 14:20:00|12001.3|11990.3|12004.3|11993.3|12005.3|11994.3|12001.3|11990.3|53
1700231100000|2023-11-17 14:25:00|12003.3|11992.3|12001.3|11990.3|12005.3|11994.3|12001.3|11990.3|100
1700231400000|2023-11-17 14:30:00|12002.3|11991.3|12025.3|12014.3|12025.3|12014.3|12002.3|11991.3|2079
1700231700000|2023-11-17 14:35:00|12024.3|12013.3|11996.3|11985.3|12025.3|12014.3|11989.3|11978.3|1192
1700232000000|2023-11-17 14:40:00|11997.3|11986.3|11994.3|11983.3|11998.3|11987.3|11985.3|11974.3|433
1700232300000|2023-11-17 14:45:00|11995.3|11984.3|11997.3|11985.3|11998.3|11986.3|11988.3|11976.3|787
1700232600000|2023-11-17 14:50:00|11998.3|11986.3|11989.3|11978.3|12000.3|11989.3|11989.3|11978.3|406
1700232900000|2023-11-17 14:55:00|11988.3|11977.3|11983.3|11972.3|11988.3|11978.3|11977.3|11966.3|570
1700233200000|2023-11-17 15:00:00|11984.3|11973.3|11985.3|11974.3|11986.3|11975.3|11979.3|11968.3|235
1700233500000|2023-11-17 15:05:00|11986.3|11975.3|11988.3|11977.3|11991.3|11979.3|11981.3|11970.3|309
1700233800000|2023-11-17 15:10:00|11989.3|11978.3|11988.3|11977.3|11994.3|11983.3|11984.3|11973.3|996
1700234100000|2023-11-17 15:15:00|11989.3|11978.3|11987.3|11976.3|11990.3|11979.3|11986.3|11975.3|360
1700234400000|2023-11-17 15:20:00|11986.3|11975.3|11987.3|11976.3|11989.3|11978.3|11983.3|11972.3|359
1700234700000|2023-11-17 15:25:00|11986.3|11975.3|11988.3|11977.3|11988.3|11977.3|11984.3|11973.3|97
1700235000000|2023-11-17 15:30:00|11987.3|11976.3|11983.3|11972.3|11989.3|11978.3|11982.3|11971.3|98
1700235300000|2023-11-17 15:35:00|11982.3|11971.3|11984.3|11973.3|11990.3|11979.3|11982.3|11971.3|218
1700235600000|2023-11-17 15:40:00|11983.3|11972.3|11984.3|11973.3|11985.3|11974.3|11982.3|11970.3|130
1700235900000|2023-11-17 15:45:00|11983.3|11972.3|11988.3|11977.3|11988.3|11977.3|11983.3|11971.3|152
1700236200000|2023-11-17 15:50:00|11989.3|11978.3|11999.3|11987.3|11999.3|11988.3|11988.3|11977.3|168
1700236500000|2023-11-17 15:55:00|11998.3|11988.3|11995.3|11984.3|12000.3|11989.3|11992.3|11981.3|147
1700236800000|2023-11-17 16:00:00|11994.3|11983.3|11992.3|11981.3|11997.3|11986.3|11991.3|11980.3|212
1700237100000|2023-11-17 16:05:00|11993.3|11982.3|11990.3|11979.3|11993.3|11982.3|11986.3|11975.3|307
1700237400000|2023-11-17 16:10:00|11991.3|11978.3|11993.3|11982.3|11995.3|11983.3|11990.3|11978.3|145
1700237700000|2023-11-17 16:15:00|11994.3|11983.3|11987.3|11976.3|11994.3|11983.3|11986.3|11974.3|256
1700238000000|2023-11-17 16:20:00|11986.3|11975.3|11988.3|11977.3|11989.3|11978.3|11985.3|11974.3|182
1700238300000|2023-11-17 16:25:00|11987.3|11976.3|11984.3|11973.3|11988.3|11976.3|11979.3|11968.3|294
1700238600000|2023-11-17 16:30:00|11983.3|11972.3|11973.3|11962.3|11983.3|11972.3|11971.3|11960.3|831
1700238900000|2023-11-17 16:35:00|11974.3|11961.3|11972.3|11961.3|11974.3|11962.3|11970.3|11959.3|252
1700239200000|2023-11-17 16:40:00|11973.3|11960.3|11972.3|11960.3|11973.3|11962.3|11969.3|11958.3|139
1700239500000|2023-11-17 16:45:00|11971.3|11961.3|11973.3|11962.3|11973.3|11962.3|11969.3|11958.3|78
1700239800000|2023-11-17 16:50:00|11972.3|11961.3|11971.3|11960.3|11974.3|11963.3|11971.3|11960.3|399
1700240100000|2023-11-17 16:55:00|11970.3|11959.3|11973.3|11961.3|11973.3|11962.3|11969.3|11958.3|306
1700240400000|2023-11-17 17:00:00|11972.3|11960.3|11975.3|11964.3|11978.3|11967.3|11971.3|11960.3|104
1700240700000|2023-11-17 17:05:00|11976.3|11965.3|11980.3|11969.3|11981.3|11970.3|11975.3|11964.3|218
1700241000000|2023-11-17 17:10:00|11981.3|11970.3|11985.3|11974.3|11985.3|11974.3|11980.3|11969.3|283
1700241300000|2023-11-17 17:15:00|11986.3|11975.3|11990.3|11979.3|11991.3|11980.3|11985.3|11974.3|173
1700241600000|2023-11-17 17:20:00|11989.3|11978.3|11987.3|11976.3|11989.3|11978.3|11986.3|11975.3|122
1700241900000|2023-11-17 17:25:00|11986.3|11975.3|11989.3|11978.3|11990.3|11978.3|11986.3|11974.3|211
1700242200000|2023-11-17 17:30:00|11990.3|11979.3|11993.3|11982.3|11994.3|11983.3|11990.3|11979.3|97
1700242500000|2023-11-17 17:35:00|11994.3|11983.3|11991.3|11980.3|11995.3|11984.3|11991.3|11979.3|115
1700242800000|2023-11-17 17:40:00|11990.3|11979.3|11989.3|11978.3|11993.3|11982.3|11989.3|11978.3|87
1700243100000|2023-11-17 17:45:00|11988.3|11977.3|11989.3|11978.3|11990.3|11979.3|11985.3|11974.3|124
1700243400000|2023-11-17 17:50:00|11988.3|11977.3|11987.3|11976.3|11990.3|11978.3|11986.3|11975.3|77
1700243700000|2023-11-17 17:55:00|11986.3|11975.3|11987.3|11976.3|11989.3|11978.3|11986.3|11975.3|77
1700244000000|2023-11-17 18:00:00|11988.3|11977.3|11986.3|11975.3|11989.3|11978.3|11986.3|11975.3|94
1700244300000|2023-11-17 18:05:00|11985.3|11974.3|11988.3|11977.3|11989.3|11978.3|11985.3|11974.3|89
1700244600000|2023-11-17 18:10:00|11989.3|11978.3|11990.3|11979.3|11990.3|11979.3|11987.3|11976.3|128
1700244900000|2023-11-17 18:15:00|11989.3|11978.3|11986.3|11975.3|11989.3|11979.3|11986.3|11975.3|66
1700245200000|2023-11-17 18:20:00|11987.3|11976.3|11984.3|11973.3|11988.3|11977.3|11984.3|11973.3|82
1700245500000|2023-11-17 18:25:00|11985.3|11972.3|11984.3|11973.3|11985.3|11974.3|11983.3|11972.3|106
1700245800000|2023-11-17 18:30:00|11985.3|11974.3|11987.3|11976.3|11987.3|11976.3|11984.3|11973.3|80
1700246100000|2023-11-17 18:35:00|11988.3|11977.3|11988.3|11977.3|11988.3|11977.3|11987.3|11976.3|60
1700246400000|2023-11-17 18:40:00|11989.3|11978.3|11985.3|11974.3|11989.3|11978.3|11985.3|11974.3|261
1700246700000|2023-11-17 18:45:00|11986.3|11975.3|11983.3|11972.3|11986.3|11975.3|11981.3|11970.3|174
1700247000000|2023-11-17 18:50:00|11982.3|11971.3|11982.3|11971.3|11983.3|11972.3|11981.3|11970.3|126
1700247300000|2023-11-17 18:55:00|11983.3|11972.3|11984.3|11973.3|11984.3|11973.3|11982.3|11971.3|328
1700247600000|2023-11-17 19:00:00|11983.3|11972.3|11985.3|11974.3|11985.3|11974.3|11982.3|11970.3|213
1700247900000|2023-11-17 19:05:00|11986.3|11975.3|11986.3|11975.3|11986.3|11975.3|11985.3|11975.3|158
1700248200000|2023-11-17 19:10:00|11987.3|11976.3|11987.3|11976.3|11987.3|11976.3|11986.3|11975.3|156
1700248500000|2023-11-17 19:15:00|11988.3|11977.3|11987.3|11976.3|11988.3|11977.3|11987.3|11976.3|112
1700248800000|2023-11-17 19:20:00|11986.3|11975.3|11984.3|11973.3|11986.3|11975.3|11983.3|11972.3|71
1700249100000|2023-11-17 19:25:00|11983.3|11972.3|11982.3|11971.3|11983.3|11973.3|11982.3|11971.3|6
1700249400000|2023-11-17 19:30:00|11983.3|11970.3|11981.3|11970.3|11983.3|11970.3|11981.3|11970.3|26
1700249700000|2023-11-17 19:35:00|11980.3|11969.3|11979.3|11968.3|11980.3|11969.3|11979.3|11968.3|40
1700250000000|2023-11-17 19:40:00|11978.3|11967.3|11977.8|11967.8|11978.3|11967.8|11977.8|11967.3|20
1700250300000|2023-11-17 19:45:00|11977.3|11967.3|11974.8|11964.8|11978.8|11968.8|11974.8|11964.8|114
1700250600000|2023-11-17 19:50:00|11974.3|11964.3|11971.8|11961.8|11974.8|11964.8|11971.8|11961.8|207
1700250900000|2023-11-17 19:55:00|||||||||34
1700251200000|2023-11-17 20:00:00|11970.8|11960.8|11970.3|11960.3|11971.8|11961.8|11969.8|11959.8|88
1700251500000|2023-11-17 20:05:00|11970.8|11960.8|11968.8|11958.8|11971.3|11961.3|11968.8|11958.8|163
1700251800000|2023-11-17 20:10:00|11968.3|11958.3|11968.8|11958.8|11968.8|11958.8|11967.8|11957.8|52
1700252100000|2023-11-17 20:15:00|11968.3|11958.3|11967.8|11957.8|11968.8|11958.8|11967.8|11957.8|22
1700252400000|2023-11-17 20:20:00|11968.8|11958.8|11969.8|11959.8|11969.8|11959.8|11968.8|11958.8|79
1700252700000|2023-11-17 20:25:00|11970.8|11960.8|11970.3|11960.3|11971.8|11961.8|11970.3|11960.3|172
1700253000000|2023-11-17 20:30:00|11970.8|11960.8|11969.3|11959.3|11970.8|11960.8|11967.8|11957.8|59
1700253300000|2023-11-17 20:35:00|11969.8|11959.8|11967.8|11957.8|11970.3|11960.3|11967.3|11957.3|50
1700253600000|2023-11-17 20:40:00|11967.3|11957.3|11967.3|11957.3|11968.8|11958.8|11966.8|11956.8|47
1700253900000|2023-11-17 20:45:00|11966.8|11956.8|11967.8|11957.8|11968.3|11958.3|11966.3|11956.3|32
1700254200000|2023-11-17 20:50:00|11967.3|11957.3|11969.3|11959.3|11969.8|11959.8|11966.8|11956.8|26
1700254500000|2023-11-17 20:55:00|11969.8|11959.8|11973.8|11963.8|11973.8|11963.8|11969.3|11959.3|32
1700254800000|2023-11-17 21:00:00|11974.3|11964.3|11971.3|11961.3|11974.3|11964.3|11971.3|11961.3|23
1700255100000|2023-11-17 21:05:00|11970.8|11960.8|11967.3|11957.3|11970.8|11960.8|11965.8|11955.8|44
1700255400000|2023-11-17 21:10:00|11966.8|11956.8|11968.3|11958.3|11968.3|11958.3|11966.3|11956.3|20
1700255700000|2023-11-17 21:15:00|11974.9|11950.9|11975.8|11951.8|11976.2|11952.2|11974.4|11950.4|0
1700256000000|2023-11-17 21:20:00|11975.4|11951.4|11975.4|11951.4|11976.3|11952.3|11975|11951|0
1700256300000|2023-11-17 21:25:00|11975|11951|11976.3|11952.3|11976.3|11952.3|11975|11951|0
1700256600000|2023-11-17 21:30:00|11975.9|11951.9|11972.8|11948.8|11975.9|11951.9|11972.8|11948.8|0
1700256900000|2023-11-17 21:35:00|11974|11950|11974.1|11950.1|11974.5|11950.5|11974|11950|0
1700257200000|2023-11-17 21:40:00|11973.7|11949.7|11974.1|11950.1|11974.5|11950.5|11973.7|11949.7|0
1700257500000|2023-11-17 21:45:00|11974.5|11950.5|11973.7|11949.7|11975|11951|11972.8|11948.8|0
1700257800000|2023-11-17 21:50:00|11973.3|11949.3|11973.7|11949.7|11973.7|11949.7|11973.2|11949.2|0
1700258100000|2023-11-17 21:55:00|11973.3|11949.3|11971.9|11947.9|11973.7|11949.7|11971.7|11947.7|0
1700434800000|2023-11-19 23:00:00|11954.2|11930.2|11954.7|11930.7|11956|11932|11952.3|11928.3|0
1700435100000|2023-11-19 23:05:00|11954.3|11930.3|11958.6|11934.6|11959.7|11935.7|11952.8|11928.8|0
1700435400000|2023-11-19 23:10:00|11958.2|11934.2|11956|11932|11959.1|11935.1|11953.4|11929.4|0
1700435700000|2023-11-19 23:15:00|11956.4|11932.4|11952.3|11928.3|11957.3|11933.3|11951.3|11927.3|0
1700436000000|2023-11-19 23:20:00|11951.9|11927.9|11950.2|11926.2|11952.1|11928.1|11949.1|11925.1|0
1700436300000|2023-11-19 23:25:00|11950|11926|11949.6|11925.6|11950.9|11926.9|11949.6|11925.6|0
1700436600000|2023-11-19 23:30:00|11950|11926|11952.7|11928.7|11952.7|11928.7|11950|11926|0
1700436900000|2023-11-19 23:35:00|11952.3|11928.3|11953.1|11929.1|11953.1|11929.1|11951.8|11927.8|0
1700437200000|2023-11-19 23:40:00|11953.5|11929.5|11955.3|11931.3|11955.3|11931.3|11953.1|11929.1|0
1700437500000|2023-11-19 23:45:00|11954.9|11930.9|11954.9|11930.9|11956.2|11932.2|11954|11930|0
1700437800000|2023-11-19 23:50:00|11955.3|11931.3|11954.8|11930.8|11955.8|11931.8|11953.5|11929.5|0
1700438100000|2023-11-19 23:55:00|11955.2|11931.2|11954.8|11930.8|11956.1|11932.1|11954.4|11930.4|0
1700438400000|2023-11-20 00:00:00|11955.2|11931.2|11953.5|11929.5|11955.3|11931.3|11952.7|11928.7|0
1700438700000|2023-11-20 00:05:00|11953.3|11929.3|11958.1|11934.1|11958.5|11934.5|11952.7|11928.7|0
1700439000000|2023-11-20 00:10:00|11957.9|11933.9|11961.7|11937.7|11961.7|11937.7|11956.9|11932.9|0
1700439300000|2023-11-20 00:15:00|11962.1|11938.1|11964|11940|11964.8|11940.8|11961.7|11937.7|0
1700439600000|2023-11-20 00:20:00|11964.4|11940.4|11966.5|11942.5|11966.5|11942.5|11964|11940|0
1700439900000|2023-11-20 00:25:00|11966.1|11942.1|11966|11942|11967.1|11943.1|11965.6|11941.6|0
1700440200000|2023-11-20 00:30:00|11965.6|11941.6|11970.6|11946.6|11971|11947|11964.8|11940.8|0
1700440500000|2023-11-20 00:35:00|11970.8|11946.8|11971.4|11947.4|11972.1|11948.1|11970.8|11946.8|0
1700440800000|2023-11-20 00:40:00|11971.8|11947.8|11972.5|11948.5|11972.5|11948.5|11970.8|11946.8|0
1700441100000|2023-11-20 00:45:00|11972.1|11948.1|11982.1|11958.1|11983.1|11959.1|11971.8|11947.8|0
1700441400000|2023-11-20 00:50:00|11982|11958|11981|11957|11982|11958|11980.2|11956.2|0
1700441700000|2023-11-20 00:55:00|11980.6|11956.6|11979.8|11955.8|11981|11957|11979.8|11955.8|0
1700442000000|2023-11-20 01:00:00|11980|11970|11995.5|11985.5|11996.5|11986.5|11977|11967|3189
1700442300000|2023-11-20 01:05:00|11994.5|11984.5|12005.5|11995.5|12007|11997|11992.5|11982.5|2468
1700442600000|2023-11-20 01:10:00|12004.5|11994.5|12002.5|11992.5|12009|11999|11999.5|11989.5|1745
1700442900000|2023-11-20 01:15:00|12001.5|11991.5|11967.5|11957.5|12005|11995|11961|11951|4527
1700443200000|2023-11-20 01:20:00|11965.5|11955.5|11963|11953|11965.5|11955.5|11942.5|11932.5|3304
1700443500000|2023-11-20 01:25:00|11962|11952|11958.5|11948.5|11962|11952|11946.5|11936.5|4356
1700443800000|2023-11-20 01:30:00|11954.5|11944.5|11902|11892|11963|11953|11901.5|11891.5|16505
1700444100000|2023-11-20 01:35:00|11902.5|11892.5|11908|11898|11923.5|11913.5|11900|11890|6381
1700444400000|2023-11-20 01:40:00|11909|11899|11889.5|11879.5|11909|11899|11883.5|11873.5|4777
1700444700000|2023-11-20 01:45:00|11890.5|11880.5|11897|11887|11910.5|11900.5|11889.5|11879.5|3498
1700445000000|2023-11-20 01:50:00|11897.5|11887.5|11898|11888|11907.5|11897.5|11887|11877|3475
1700445300000|2023-11-20 01:55:00|11897.5|11887.5|11880.5|11870.5|11906.5|11896.5|11878|11868|3207
1700445600000|2023-11-20 02:00:00|11883|11873|11883.5|11873.5|11887|11877|11871.5|11861.5|3540
1700445900000|2023-11-20 02:05:00|11882|11872|11900.5|11890.5|11901.5|11891.5|11877.5|11867.5|2552
1700446200000|2023-11-20 02:10:00|11901|11891|11888.5|11878.5|11901|11891|11880.5|11870.5|1901
1700446500000|2023-11-20 02:15:00|11888|11878|11900.5|11890.5|11905|11895|11881|11871|1656
1700446800000|2023-11-20 02:20:00|11901|11891|11908|11898|11911|11901|11892.5|11882.5|1791
1700447100000|2023-11-20 02:25:00|11907.5|11897.5|11909.5|11899.5|11916|11906|11904|11894|2180
1700447400000|2023-11-20 02:30:00|11908.5|11898.5|11912.5|11902.5|11913.5|11903.5|11900|11890|2002
1700447700000|2023-11-20 02:35:00|11910.5|11900.5|11928.5|11918.5|11944.5|11934.5|11908.5|11898.5|4584
1700448000000|2023-11-20 02:40:00|11929|11919|11932.5|11922.5|11936.5|11926.5|11922.5|11912.5|1992
1700448300000|2023-11-20 02:45:00|11933|11923|11917|11907|11933|11923|11916|11906|1946
1700448600000|2023-11-20 02:50:00|11919|11909|11932|11922|11932|11922|11919|11909|1544
1700448900000|2023-11-20 02:55:00|11931|11921|11936|11926|11941|11931|11929|11919|2174
1700449200000|2023-11-20 03:00:00|11935|11925|11935|11925|11941|11931|11925|11915|3584
1700449500000|2023-11-20 03:05:00|11936|11926|11953|11943|11953|11943|11932|11922|2910
1700449800000|2023-11-20 03:10:00|11952|11942|11984|11974|11984|11974|11952|11942|4857
1700450100000|2023-11-20 03:15:00|11983|11973|12024|12014|12033|12023|11983|11973|14217
1700450400000|2023-11-20 03:20:00|12023|12013|12012|12002|12035|12025|12005|11995|5705
1700450700000|2023-11-20 03:25:00|12011|12001|12013|12003|12019|12009|12004|11994|3367
1700451000000|2023-11-20 03:30:00|12014|12004|12029|12019|12030|12020|12010|12000|1109
1700451300000|2023-11-20 03:35:00|12027|12017|12029|12019|12033|12023|12026|12016|1155
1700451600000|2023-11-20 03:40:00|12028|12018|12017|12007|12029|12019|12015|12005|752
1700451900000|2023-11-20 03:45:00|12018|12008|12032|12022|12032|12022|12013|12003|978
1700452200000|2023-11-20 03:50:00|12031|12021|12030|12020|12036|12026|12029|12019|1090
1700452500000|2023-11-20 03:55:00|12031|12021|12028|12018|12031|12021|12027|12017|434
1700452800000|2023-11-20 04:00:00|12029|12019|12032|12022|12032|12022|12026|12016|283
1700453100000|2023-11-20 04:05:00|12031|12021|12032|12022|12034|12024|12030|12020|307
1700453400000|2023-11-20 04:10:00|12033|12023|12033|12023|12033|12023|12031|12021|166
1700453700000|2023-11-20 04:15:00|12034|12024|12036|12026|12037|12027|12032|12022|457
1700454000000|2023-11-20 04:20:00|12035|12025|12030|12020|12036|12026|12030|12020|328
1700454300000|2023-11-20 04:25:00|12031|12021|12026|12016|12031|12021|12026|12016|295
1700454600000|2023-11-20 04:30:00|12027|12017|12027|12017|12030|12020|12024|12014|488
1700454900000|2023-11-20 04:35:00|12028|12018|12027|12017|12030|12020|12027|12017|283
1700455200000|2023-11-20 04:40:00|12028|12018|12023|12013|12029|12019|12022|12012|984
1700455500000|2023-11-20 04:45:00|12024|12014|12026|12016|12027|12017|12023|12013|491
1700455800000|2023-11-20 04:50:00|12027|12017|12022|12012|12027|12017|12022|12012|396
1700456100000|2023-11-20 04:55:00|12023|12013|12017|12007|12023|12013|12016|12006|976
1700456400000|2023-11-20 05:00:00|12015|12005|11996|11986|12016|12006|11996|11986|6522
1700456700000|2023-11-20 05:05:00|11995|11985|11993|11983|12004|11994|11990|11980|2693
1700457000000|2023-11-20 05:10:00|11994|11984|12002|11992|12011|12001|11994|11984|2768
1700457300000|2023-11-20 05:15:00|12001|11991|11992|11982|12006|11996|11992|11982|2579
1700457600000|2023-11-20 05:20:00|11993|11983|11990|11980|11998|11988|11989|11979|2261
1700457900000|2023-11-20 05:25:00|11991|11981|11997|11987|12001|11991|11989|11979|1998
1700458200000|2023-11-20 05:30:00|11998|11988|11997|11987|11999|11989|11990|11980|1758
1700458500000|2023-11-20 05:35:00|11998|11988|11994|11984|12004|11994|11994|11984|1651
1700458800000|2023-11-20 05:40:00|11993|11983|11985|11975|11995|11985|11976|11966|2475
1700459100000|2023-11-20 05:45:00|11984|11974|11980|11970|11989|11979|11977|11967|1624
1700459400000|2023-11-20 05:50:00|11981|11971|11982|11972|11982|11972|11971|11961|2816
1700459700000|2023-11-20 05:55:00|11983|11973|11983|11973|11987|11977|11977|11967|1540
1700460000000|2023-11-20 06:00:00|11985|11975|11992|11982|11994|11984|11981|11971|2824
1700460300000|2023-11-20 06:05:00|11991|11981|11990|11980|11995|11985|11986|11976|2074
1700460600000|2023-11-20 06:10:00|11991|11981|11984|11974|11991|11981|11981|11971|2565
1700460900000|2023-11-20 06:15:00|11985|11975|11980|11970|11986|11976|11975|11965|2211
1700461200000|2023-11-20 06:20:00|11979|11969|11980|11970|11983|11973|11972|11962|2588
1700461500000|2023-11-20 06:25:00|11981|11971|11978|11968|11985|11975|11977|11967|2125
1700461800000|2023-11-20 06:30:00|11979|11969|11979|11969|11983|11973|11976|11966|2190
1700462100000|2023-11-20 06:35:00|11978|11968|11980|11970|11981|11971|11974|11964|3002
1700462400000|2023-11-20 06:40:00|11979|11969|11979|11969|11981|11971|11972|11962|3081
1700462700000|2023-11-20 06:45:00|11980|11970|11984|11974|11985|11975|11979|11969|2238
1700463000000|2023-11-20 06:50:00|11983|11973|11986|11976|11986|11976|11980|11970|1933
1700463300000|2023-11-20 06:55:00|11985|11975|11980|11970|11989|11979|11976|11966|3682
1700463600000|2023-11-20 07:00:00|11978|11968|11980|11970|11985|11975|11969|11959|1861
1700463900000|2023-11-20 07:05:00|11979|11969|11985|11975|11986|11976|11977|11967|799
1700464200000|2023-11-20 07:10:00|11983|11973|11982|11972|11986|11976|11982|11972|458
1700464500000|2023-11-20 07:15:00|11983|11973|11983|11973|11983|11973|11979|11969|360
1700464800000|2023-11-20 07:20:00|11982|11972|11980|11970|11984|11974|11979|11969|217
1700465100000|2023-11-20 07:25:00|11981|11971|11984|11974|11986|11976|11981|11971|321
1700465400000|2023-11-20 07:30:00|11985|11975|11986|11976|11988|11978|11984|11974|350
1700465700000|2023-11-20 07:35:00|11987|11977|11984|11974|11988|11978|11984|11974|295
1700466000000|2023-11-20 07:40:00|11985|11975|11988|11978|11991|11981|11985|11975|689
1700466300000|2023-11-20 07:45:00|11987|11977|11986|11976|11990|11980|11986|11976|391
1700466600000|2023-11-20 07:50:00|11985|11975|11984|11974|11986|11976|11983|11973|320
1700466900000|2023-11-20 07:55:00|11983|11973|11980|11970|11985|11975|11976|11966|1019
1700467200000|2023-11-20 08:00:00|11979|11968|11990|11979|11991|11979|11979|11968|594
1700467500000|2023-11-20 08:05:00|11991|11980|11998|11986|11999|11988|11991|11979|802
1700467800000|2023-11-20 08:10:00|11997|11987|11996|11985|11999|11987|11992|11981|763
1700468100000|2023-11-20 08:15:00|11995|11984|11982|11971|11996|11985|11982|11970|546
1700468400000|2023-11-20 08:20:00|11981|11970|11977|11965|11982|11971|11975|11964|882
1700468700000|2023-11-20 08:25:00|11976|11964|11975|11963|11977|11966|11972|11961|1590
1700469000000|2023-11-20 08:30:00|11980.6|11956.6|11983.3|11959.3|11983.9|11959.9|11980.4|11956.4|0
1700469300000|2023-11-20 08:35:00|11983.1|11959.1|12001.7|11977.7|12002.6|11978.6|11982.8|11958.8|3190
1700469600000|2023-11-20 08:40:00|12002.1|11978.1|12000.9|11976.9|12002.6|11978.6|11998.6|11974.6|0
1700469900000|2023-11-20 08:45:00|12000.7|11976.7|11999.3|11975.3|12002.3|11978.3|11998|11974|0
1700470200000|2023-11-20 08:50:00|11999.5|11975.5|12001.7|11977.7|12002.5|11978.5|11999.3|11975.3|0
1700470500000|2023-11-20 08:55:00|12001.6|11977.6|11999.4|11975.4|12002.3|11978.3|11998.6|11974.6|0
1700470800000|2023-11-20 09:00:00|11984|11971|11995|11984|11996|11984|11981|11969|526
1700471100000|2023-11-20 09:05:00|11996|11983|11997|11985|11999|11987|11995|11983|162
1700471400000|2023-11-20 09:10:00|11998|11986|11996|11984|11998|11987|11996|11984|129
1700471700000|2023-11-20 09:15:00|11997|11985|12008|11996|12010|11999|11997|11984|427
1700472000000|2023-11-20 09:20:00|12009|11997|12006|11994|12009|11997|12004|11993|224
1700472300000|2023-11-20 09:25:00|12005|11993|12005|11993|12006|11995|12003|11992|48
1700472600000|2023-11-20 09:30:00|12004|11994|12002|11991|12004|11994|11997|11985|683
1700472900000|2023-11-20 09:35:00|12001|11990|11994|11982|12002|11991|11994|11982|237
1700473200000|2023-11-20 09:40:00|11993|11983|11995|11983|11996|11985|11992|11980|96
1700473500000|2023-11-20 09:45:00|11994|11982|11998|11987|11998|11987|11993|11981|314
1700473800000|2023-11-20 09:50:00|11999|11986|11998|11987|12003|11991|11998|11986|157
1700474100000|2023-11-20 09:55:00|11997|11986|12001|11990|12002|11991|11995|11984|473
1700474400000|2023-11-20 10:00:00|12000|11989|11999|11988|12003|11992|11995|11984|230
1700474700000|2023-11-20 10:05:00|11998|11987|11996|11985|11999|11988|11994|11983|226
1700475000000|2023-11-20 10:10:00|11997|11986|12001|11990|12001|11990|11995|11983|303
1700475300000|2023-11-20 10:15:00|12002|11991|12006|11994|12007|11995|12002|11990|48
1700475600000|2023-11-20 10:20:00|12007|11995|12002|11990|12008|11996|12002|11990|133
1700475900000|2023-11-20 10:25:00|12003|11991|12003|11991|12003|11992|12000|11989|29
1700476200000|2023-11-20 10:30:00|12002|11990|12003|11991|12003|11992|12001|11990|16
1700476500000|2023-11-20 10:35:00|12002|11992|12005|11994|12005|11994|12001|11989|15
1700476800000|2023-11-20 10:40:00|12004|11993|12003|11991|12005|11994|12002|11990|43
1700477100000|2023-11-20 10:45:00|12002|11992|12004|11992|12004|11993|12002|11991|11
1700477400000|2023-11-20 10:50:00|12003|11993|12006|11995|12007|11996|12003|11992|15
1700477700000|2023-11-20 10:55:00|12007|11994|12006|11994|12007|11996|12006|11994|10
1700478000000|2023-11-20 11:00:00|12005|11995|12006|11995|12007|11996|12005|11994|20
1700478300000|2023-11-20 11:05:00|12007|11994|12005|11994|12007|11995|12005|11994|17
1700478600000|2023-11-20 11:10:00|12004|11993|12006|11994|12006|11995|12004|11993|17
1700478900000|2023-11-20 11:15:00|12005|11995|12002|11991|12007|11995|12002|11991|28
1700479200000|2023-11-20 11:20:00|12001|11990|12002|11990|12003|11991|12001|11990|16
1700479500000|2023-11-20 11:25:00|12001|11991|12003|11991|12004|11992|12001|11990|6
1700479800000|2023-11-20 11:30:00|12002|11992|12004|11992|12004|11993|12001|11990|44
1700480100000|2023-11-20 11:35:00|12003|11993|12005|11993|12005|11993|12003|11992|36
1700480400000|2023-11-20 11:40:00|12006|11994|12005|11994|12007|11996|12005|11993|54
1700480700000|2023-11-20 11:45:00|12006|11995|12007|11995|12007|11996|12004|11993|66
1700481000000|2023-11-20 11:50:00|12006|11996|12005|11994|12007|11996|12004|11993|20
1700481300000|2023-11-20 11:55:00|12006|11995|12003|11992|12006|11995|12003|11992|32
1700481600000|2023-11-20 12:00:00|12002|11991|12003|11991|12004|11992|12001|11990|23
1700481900000|2023-11-20 12:05:00|12002|11990|12002|11991|12003|11992|12000|11989|15
1700482200000|2023-11-20 12:10:00|12003|11992|12003|11991|12003|11992|12001|11989|73
1700482500000|2023-11-20 12:15:00|12004|11992|12005|11994|12005|11994|12003|11991|49
1700482800000|2023-11-20 12:20:00|12006|11993|12006|11994|12006|11995|12005|11993|123
1700483100000|2023-11-20 12:25:00|12005|11995|12005|11994|12007|11996|12005|11994|304
1700483400000|2023-11-20 12:30:00|12006|11995|12016|12005|12016|12005|12005|11994|842
1700483700000|2023-11-20 12:35:00|12015|12004|12018|12007|12019|12008|12015|12004|522
1700484000000|2023-11-20 12:40:00|12019|12008|12012|12000|12020|12009|12009|11998|618
1700484300000|2023-11-20 12:45:00|12013|12001|12012|12001|12013|12002|12011|12000|155
1700484600000|2023-11-20 12:50:00|12011|12000|12015|12004|12015|12004|12011|12000|268
1700484900000|2023-11-20 12:55:00|12016|12005|12019|12008|12020|12009|12016|12004|252
1700485200000|2023-11-20 13:00:00|12020|12009|12023|12012|12023|12012|12019|12008|286
1700485500000|2023-11-20 13:05:00|12022|12011|12022|12011|12023|12012|12020|12009|176
1700485800000|2023-11-20 13:10:00|12021|12010|12025|12014|12025|12014|12020|12009|195
1700486100000|2023-11-20 13:15:00|12026|12015|12025|12013|12027|12016|12023|12012|243
1700486400000|2023-11-20 13:20:00|12024|12014|12026|12015|12028|12017|12024|12013|127
1700486700000|2023-11-20 13:25:00|12027|12016|12024|12013|12027|12016|12024|12013|223
1700487000000|2023-11-20 13:30:00|12023|12012|12024|12013|12024|12013|12022|12011|169
1700487300000|2023-11-20 13:35:00|12023|12012|12026|12015|12027|12016|12023|12012|157
1700487600000|2023-11-20 13:40:00|12027|12016|12027|12016|12028|12017|12026|12015|106
1700487900000|2023-11-20 13:45:00|12028|12017|12028|12017|12029|12018|12028|12017|108
1700488200000|2023-11-20 13:50:00|12029|12018|12028|12017|12029|12018|12027|12016|145
1700488500000|2023-11-20 13:55:00|12029|12018|12029|12018|12030|12019|12028|12018|101
1700488800000|2023-11-20 14:00:00|12030|12019|12028|12017|12030|12019|12028|12017|100
1700489100000|2023-11-20 14:05:00|12027|12016|12029|12018|12030|12019|12027|12016|156
1700489400000|2023-11-20 14:10:00|12028|12017|12024|12013|12029|12018|12024|12013|119
1700489700000|2023-11-20 14:15:00|12025|12012|12020|12009|12025|12012|12020|12009|385
1700490000000|2023-11-20 14:20:00|12019|12008|12012|12001|12019|12008|12012|12001|195
1700490300000|2023-11-20 14:25:00|12013|12002|12013|12002|12015|12004|12011|12000|106
1700490600000|2023-11-20 14:30:00|12014|12003|12025|12013|12025|12014|12011|12000|1403
1700490900000|2023-11-20 14:35:00|12024|12012|12028|12017|12032|12021|12018|12007|547
1700491200000|2023-11-20 14:40:00|12027|12016|12043|12032|12043|12032|12027|12016|660
1700491500000|2023-11-20 14:45:00|12042|12031|12048|12037|12049|12038|12039|12028|663
1700491800000|2023-11-20 14:50:00|12047|12036|12048|12037|12052|12041|12041|12030|883
1700492100000|2023-11-20 14:55:00|12049|12036|12061|12050|12062|12050|12047|12036|1217
1700492400000|2023-11-20 15:00:00|12062|12051|12068|12057|12068|12057|12057|12046|796
1700492700000|2023-11-20 15:05:00|12069|12056|12058|12047|12071|12060|12056|12044|719
1700493000000|2023-11-20 15:10:00|12059|12048|12065|12054|12065|12054|12059|12048|261
1700493300000|2023-11-20 15:15:00|12064|12053|12059|12048|12069|12058|12057|12046|523
1700493600000|2023-11-20 15:20:00|12058|12047|12056|12045|12060|12049|12053|12042|234
1700493900000|2023-11-20 15:25:00|12055|12044|12057|12045|12057|12046|12054|12042|210
1700494200000|2023-11-20 15:30:00|12056|12046|12058|12047|12059|12048|12050|12039|150
1700494500000|2023-11-20 15:35:00|12059|12048|12060|12049|12060|12049|12054|12043|136
1700494800000|2023-11-20 15:40:00|12061|12050|12061|12050|12062|12051|12060|12049|483
1700495100000|2023-11-20 15:45:00|12062|12051|12069|12058|12071|12060|12062|12051|631
1700495400000|2023-11-20 15:50:00|12068|12057|12071|12059|12073|12062|12068|12057|514
1700495700000|2023-11-20 15:55:00|12070|12058|12070|12059|12071|12059|12069|12058|186
1700496000000|2023-11-20 16:00:00|12071|12060|12067|12056|12071|12060|12067|12056|273
1700496300000|2023-11-20 16:05:00|12066|12055|12067|12056|12068|12057|12065|12054|190
1700496600000|2023-11-20 16:10:00|12066|12055|12067|12056|12068|12057|12063|12052|605
1700496900000|2023-11-20 16:15:00|12066|12055|12065|12054|12067|12056|12064|12053|253
1700497200000|2023-11-20 16:20:00|12064|12053|12063|12052|12065|12054|12061|12050|324
1700497500000|2023-11-20 16:25:00|12064|12053|12063|12052|12064|12053|12060|12049|152
1700497800000|2023-11-20 16:30:00|12062|12051|12063|12052|12064|12052|12060|12049|138
1700498100000|2023-11-20 16:35:00|12062|12051|12054|12043|12063|12052|12052|12041|208
1700498400000|2023-11-20 16:40:00|12055|12042|12061|12050|12061|12050|12053|12042|293
1700498700000|2023-11-20 16:45:00|12060|12049|12057|12045|12061|12049|12056|12044|164
1700499000000|2023-11-20 16:50:00|12056|12046|12059|12048|12059|12048|12056|12044|89
1700499300000|2023-11-20 16:55:00|12058|12047|12055|12044|12059|12048|12055|12044|121
1700499600000|2023-11-20 17:00:00|12054|12043|12058|12047|12058|12047|12053|12042|56
1700499900000|2023-11-20 17:05:00|12059|12048|12055|12044|12059|12048|12055|12044|142
1700500200000|2023-11-20 17:10:00|12056|12045|12054|12043|12056|12045|12054|12043|45
1700500500000|2023-11-20 17:15:00|12055|12042|12052|12041|12055|12043|12052|12041|53
1700500800000|2023-11-20 17:20:00|12051|12040|12052|12041|12052|12041|12050|12039|61
1700501100000|2023-11-20 17:25:00|12051|12040|12046|12035|12052|12040|12046|12035|122
1700501400000|2023-11-20 17:30:00|12047|12034|12047|12036|12047|12036|12046|12034|25
1700501700000|2023-11-20 17:35:00|12046|12035|12046|12035|12047|12036|12046|12035|57
1700502000000|2023-11-20 17:40:00|12045|12034|12042|12031|12045|12034|12041|12030|162
1700502300000|2023-11-20 17:45:00|12041|12030|12044|12033|12045|12034|12041|12030|59
1700502600000|2023-11-20 17:50:00|12043|12032|12045|12034|12045|12034|12042|12031|48
1700502900000|2023-11-20 17:55:00|12044|12033|12044|12033|12044|12033|12043|12032|83
1700503200000|2023-11-20 18:00:00|12045|12034|12055|12044|12058|12047|12044|12033|355
1700503500000|2023-11-20 18:05:00|12054|12043|12051|12040|12055|12043|12048|12037|179
1700503800000|2023-11-20 18:10:00|12052|12041|12050|12039|12053|12042|12050|12039|47
1700504100000|2023-11-20 18:15:00|12049|12038|12051|12040|12051|12040|12047|12036|105
1700504400000|2023-11-20 18:20:00|12052|12041|12052|12041|12053|12042|12051|12040|90
1700504700000|2023-11-20 18:25:00|12051|12040|12054|12042|12054|12043|12051|12040|149
1700505000000|2023-11-20 18:30:00|12053|12043|12051|12039|12053|12043|12049|12038|140
1700505300000|2023-11-20 18:35:00|12050|12038|12048|12037|12050|12038|12047|12036|69
1700505600000|2023-11-20 18:40:00|12047|12036|12049|12038|12050|12039|12047|12036|89
1700505900000|2023-11-20 18:45:00|12048|12037|12048|12036|12049|12038|12046|12035|120
1700506200000|2023-11-20 18:50:00|12047|12037|12045|12034|12048|12037|12045|12034|66
1700506500000|2023-11-20 18:55:00|12046|12035|12046|12034|12048|12037|12045|12034|83
1700506800000|2023-11-20 19:00:00|12045|12035|12045|12034|12045|12035|12045|12034|44
1700507100000|2023-11-20 19:05:00|12044|12033|12043|12032|12044|12033|12043|12032|54
1700507400000|2023-11-20 19:10:00|12045|12033|12046|12034|12046|12034|12044|12033|70
1700507700000|2023-11-20 19:15:00|12045|12033|12046|12035|12046|12035|12045|12033|41
1700508000000|2023-11-20 19:20:00|12047|12034|12047|12035|12047|12036|12046|12034|129
1700508300000|2023-11-20 19:25:00|12046|12036|12048|12037|12050|12039|12046|12035|71
1700508600000|2023-11-20 19:30:00|12047|12036|12048|12037|12048|12037|12047|12036|112
1700508900000|2023-11-20 19:35:00|12049|12038|12048|12037|12049|12038|12048|12036|20
1700509200000|2023-11-20 19:40:00|12049|12038|12049.5|12039.5|12050|12039.5|12049|12038|33
1700509500000|2023-11-20 19:45:00|12050.5|12040.5|12051.5|12041.5|12053.5|12043.5|12050.5|12040.5|78
1700509800000|2023-11-20 19:50:00|12051|12041|12051.5|12041.5|12051.5|12041.5|12050|12040|42
1700510100000|2023-11-20 19:55:00|12050.5|12040.5|12052|12042|12052|12042|12049.5|12039.5|46
1700510400000|2023-11-20 20:00:00|12051.5|12041.5|12051.5|12041.5|12051.5|12041.5|12050.5|12040.5|38
1700510700000|2023-11-20 20:05:00|12050.5|12040.5|12051.5|12041.5|12052|12042|12049.5|12039.5|42
1700511000000|2023-11-20 20:10:00|12052|12042|12055|12045|12055|12045|12052|12042|195
1700511300000|2023-11-20 20:15:00|12054.5|12044.5|12054|12044|12054.5|12044.5|12052.5|12042.5|30
1700511600000|2023-11-20 20:20:00|12054.5|12044.5|12049.5|12039.5|12054.5|12044.5|12049.5|12039.5|56
1700511900000|2023-11-20 20:25:00|12050|12040|12051|12041|12051.5|12041.5|12050|12040|40
1700512200000|2023-11-20 20:30:00|12050.5|12040.5|12048.5|12038.5|12050.5|12040.5|12048.5|12038.5|67
1700512500000|2023-11-20 20:35:00|12049|12039|12052|12042|12052|12042|12049|12039|34
1700512800000|2023-11-20 20:40:00|12053.5|12043.5|12051|12041|12054.5|12044.5|12050.5|12040.5|109
1700513100000|2023-11-20 20:45:00|12050.5|12040.5|12050|12040|12051|12041|12048.5|12038.5|206
1700513400000|2023-11-20 20:50:00|12049|12039|12046|12036|12052|12042|12045.5|12035.5|255
1700513700000|2023-11-20 20:55:00|12045.5|12035.5|12050|12040|12050|12040|12044.5|12034.5|99
1700514000000|2023-11-20 21:00:00|12049.5|12039.5|12048|12038|12049.5|12039.5|12048|12038|4
1700514300000|2023-11-20 21:05:00|12047.5|12037.5|12046|12036|12047.5|12037.5|12046|12036|17
1700514600000|2023-11-20 21:10:00|12045.5|12035.5|12046|12036|12046|12036|12045|12035|4
1700514900000|2023-11-20 21:15:00|12052.1|12028.1|12054.2|12030.2|12054.2|12030.2|12051.6|12027.6|0
1700515200000|2023-11-20 21:20:00|12053.8|12029.8|12053.4|12029.4|12053.8|12029.8|12053.4|12029.4|0
1700515500000|2023-11-20 21:25:00|12053|12029|12053.4|12029.4|12053.8|12029.8|12052.9|12028.9|0
1700515800000|2023-11-20 21:30:00|12053|12029|12054.7|12030.7|12054.7|12030.7|12052.9|12028.9|0
1700516100000|2023-11-20 21:35:00|12055.1|12031.1|12054.7|12030.7|12055.6|12031.6|12054.2|12030.2|0
1700516400000|2023-11-20 21:40:00|12055.1|12031.1|12055.1|12031.1|12055.1|12031.1|12055.1|12031.1|0
1700516700000|2023-11-20 21:45:00|12054.7|12030.7|12055.1|12031.1|12056|12032|12054.7|12030.7|0
1700517000000|2023-11-20 21:50:00|12055.5|12031.5|12056|12032|12056.2|12032.2|12055.5|12031.5|0
1700517300000|2023-11-20 21:55:00|12056.4|12032.4|12056.5|12032.5|12056.5|12032.5|12055.8|12031.8|0
1700517600000|2023-11-20 22:00:00|12056.2|12032.2|12056.8|12032.8|12056.8|12032.8|12056.1|12032.1|0
1700517900000|2023-11-20 22:05:00|12056.7|12032.7|12057.4|12033.4|12057.4|12033.4|12056.7|12032.7|0
1700518200000|2023-11-20 22:10:00|12056.9|12032.9|12056.8|12032.8|12057.6|12033.6|12056.8|12032.8|0
1700518500000|2023-11-20 22:15:00|12057|12033|12056.9|12032.9|12057|12033|12056.8|12032.8|0
1700518800000|2023-11-20 22:20:00|12057.1|12033.1|12056.9|12032.9|12057.1|12033.1|12056.9|12032.9|0
1700519100000|2023-11-20 22:25:00|12057|12033|12057.9|12033.9|12057.9|12033.9|12057|12033|0
1700519400000|2023-11-20 22:30:00|12058|12034|12058.1|12034.1|12058.2|12034.2|12058|12034|0
1700519700000|2023-11-20 22:35:00|12058.2|12034.2|12058.1|12034.1|12058.2|12034.2|12058.1|12034.1|0
1700520000000|2023-11-20 22:40:00|12058|12034|12057.7|12033.7|12058|12034|12057.7|12033.7|0
1700520300000|2023-11-20 22:45:00|12057.9|12033.9|12057.7|12033.7|12057.9|12033.9|12057.6|12033.6|0
1700520600000|2023-11-20 22:50:00|12057.6|12033.6|12058|12034|12058.3|12034.3|12057.6|12033.6|0
1700520900000|2023-11-20 22:55:00|12058.1|12034.1|12058.1|12034.1|12058.1|12034.1|12058.1|12034.1|0
1700521200000|2023-11-20 23:00:00|12058.2|12034.2|12058.4|12034.4|12059.5|12035.5|12056.3|12032.3|0
1700521500000|2023-11-20 23:05:00|12058.8|12034.8|12060.6|12036.6|12061|12037|12058.4|12034.4|0
1700521800000|2023-11-20 23:10:00|12060.8|12036.8|12061|12037|12061.2|12037.2|12059.3|12035.3|0
1700522100000|2023-11-20 23:15:00|12060.9|12036.9|12058.7|12034.7|12060.9|12036.9|12058.3|12034.3|0
1700522400000|2023-11-20 23:20:00|12059.1|12035.1|12058.7|12034.7|12059.2|12035.2|12058.3|12034.3|0
1700522700000|2023-11-20 23:25:00|12058.4|12034.4|12058.3|12034.3|12058.7|12034.7|12058.3|12034.3|0
1700523000000|2023-11-20 23:30:00|12058.7|12034.7|12057.4|12033.4|12059.2|12035.2|12057|12033|0
1700523300000|2023-11-20 23:35:00|12057.8|12033.8|12060.6|12036.6|12060.6|12036.6|12057.8|12033.8|0
1700523600000|2023-11-20 23:40:00|12060.2|12036.2|12060.6|12036.6|12061|12037|12060.1|12036.1|0
1700523900000|2023-11-20 23:45:00|12060.2|12036.2|12061|12037|12061|12037|12059.7|12035.7|0
1700524200000|2023-11-20 23:50:00|12060.6|12036.6|12061.9|12037.9|12061.9|12037.9|12060.6|12036.6|0
1700524500000|2023-11-20 23:55:00|12062|12038|12062|12038|12062|12038|12061.5|12037.5|0
1700524800000|2023-11-21 00:00:00|12061.6|12037.6|12060.5|12036.5|12062|12038|12060.2|12036.2|0
1700525100000|2023-11-21 00:05:00|12060.9|12036.9|12059.8|12035.8|12061.1|12037.1|12059.3|12035.3|0
1700525400000|2023-11-21 00:10:00|12060.2|12036.2|12062|12038|12062|12038|12059.8|12035.8|0
1700525700000|2023-11-21 00:15:00|12062.4|12038.4|12063.2|12039.2|12064|12040|12061.7|12037.7|0
1700526000000|2023-11-21 00:20:00|12063.6|12039.6|12064.2|12040.2|12064.4|12040.4|12063.4|12039.4|0
1700526300000|2023-11-21 00:25:00|12063.8|12039.8|12064.7|12040.7|12065.1|12041.1|12063.8|12039.8|0
1700526600000|2023-11-21 00:30:00|12064.9|12040.9|12065.7|12041.7|12066.1|12042.1|12063.9|12039.9|0
1700526900000|2023-11-21 00:35:00|12065.9|12041.9|12066.1|12042.1|12066.5|12042.5|12065.7|12041.7|0
1700527200000|2023-11-21 00:40:00|12065.7|12041.7|12064.3|12040.3|12065.7|12041.7|12063.9|12039.9|0
1700527500000|2023-11-21 00:45:00|12064.5|12040.5|12066.5|12042.5|12066.5|12042.5|12064.3|12040.3|0
1700527800000|2023-11-21 00:50:00|12066.1|12042.1|12064.3|12040.3|12066.1|12042.1|12063.7|12039.7|0
1700528100000|2023-11-21 00:55:00|12063.9|12039.9|12063.9|12039.9|12063.9|12039.9|12063.4|12039.4|0
1700528400000|2023-11-21 01:00:00|12061.4|12051.4|12059.4|12049.4|12063.9|12053.9|12052.9|12042.9|5019
1700528700000|2023-11-21 01:05:00|12058.4|12048.4|12060.4|12050.4|12064.4|12054.4|12052.9|12042.9|1227
1700529000000|2023-11-21 01:10:00|12061.4|12051.4|12065.4|12055.4|12065.4|12055.4|12055.4|12045.4|1388
1700529300000|2023-11-21 01:15:00|12066.4|12056.4|12049.9|12039.9|12067.4|12057.4|12038.4|12028.4|9213
1700529600000|2023-11-21 01:20:00|12048.9|12038.9|12062.4|12052.4|12065.9|12055.9|12042.9|12032.9|3984
1700529900000|2023-11-21 01:25:00|12059.4|12049.4|12068.4|12058.4|12076.4|12066.4|12051.9|12041.9|8043
1700530200000|2023-11-21 01:30:00|12067.9|12057.9|12085.9|12075.9|12087.9|12077.9|12023.9|12013.9|23365
1700530500000|2023-11-21 01:35:00|12086.4|12076.4|12087.4|12077.4|12096.4|12086.4|12064.4|12054.4|11859
1700530800000|2023-11-21 01:40:00|12086.4|12076.4|12093.9|12083.9|12100.9|12090.9|12081.9|12071.9|7195
1700531100000|2023-11-21 01:45:00|12094.4|12084.4|12121.4|12111.4|12138.9|12128.9|12091.4|12081.4|11920
1700531400000|2023-11-21 01:50:00|12122.4|12112.4|12108.9|12098.9|12136.4|12126.4|12107.4|12097.4|7013
1700531700000|2023-11-21 01:55:00|12109.4|12099.4|12118.3|12108.3|12122.8|12112.8|12100.8|12090.8|8729
1700532000000|2023-11-21 02:00:00|12118.8|12108.8|12131.8|12121.8|12138.8|12128.8|12115.3|12105.3|8891
1700532300000|2023-11-21 02:05:00|12132.8|12122.8|12127.8|12117.8|12144.8|12134.8|12126.8|12116.8|7204
1700532600000|2023-11-21 02:10:00|12126.8|12116.8|12113.8|12103.8|12127.3|12117.3|12112.3|12102.3|3637
1700532900000|2023-11-21 02:15:00|12112.8|12102.8|12106.8|12096.8|12125.8|12115.8|12106.3|12096.3|3840
1700533200000|2023-11-21 02:20:00|12107.3|12097.3|12107.8|12097.8|12112.8|12102.8|12103.8|12093.8|3050
1700533500000|2023-11-21 02:25:00|12108.3|12098.3|12094.8|12084.8|12111.3|12101.3|12090.3|12080.3|3693
1700533800000|2023-11-21 02:30:00|12094.3|12084.3|12105.8|12095.8|12109.3|12099.3|12093.3|12083.3|2885
1700534100000|2023-11-21 02:35:00|12106.3|12096.3|12108.8|12098.8|12114.8|12104.8|12101.8|12091.8|3280
1700534400000|2023-11-21 02:40:00|12109.3|12099.3|12105.8|12095.8|12118.8|12108.8|12105.8|12095.8|2595
1700534700000|2023-11-21 02:45:00|12106.3|12096.3|12107.3|12097.3|12112.3|12102.3|12093.3|12083.3|3792
1700535000000|2023-11-21 02:50:00|12106.3|12096.3|12099.3|12089.3|12109.3|12099.3|12098.3|12088.3|3118
1700535300000|2023-11-21 02:55:00|12100.3|12090.3|12095.3|12085.3|12106.3|12096.3|12095.3|12085.3|2455
1700535600000|2023-11-21 03:00:00|12097.3|12087.3|12101.3|12091.3|12104.3|12094.3|12097.3|12087.3|2598
1700535900000|2023-11-21 03:05:00|12100.3|12090.3|12098.3|12088.3|12107.3|12097.3|12098.3|12088.3|1324
1700536200000|2023-11-21 03:10:00|12099.3|12089.3|12103.3|12093.3|12106.3|12096.3|12097.3|12087.3|1366
1700536500000|2023-11-21 03:15:00|12104.3|12094.3|12110.3|12100.3|12113.3|12103.3|12103.3|12093.3|2381
1700536800000|2023-11-21 03:20:00|12111.3|12101.3|12105.3|12095.3|12119.3|12109.3|12103.3|12093.3|2137
1700537100000|2023-11-21 03:25:00|12104.3|12094.3|12106.3|12096.3|12111.3|12101.3|12102.3|12092.3|1274
1700537400000|2023-11-21 03:30:00|12105.3|12095.3|12106.3|12096.3|12107.3|12097.3|12101.3|12091.3|664
1700537700000|2023-11-21 03:35:00|12105.3|12095.3|12107.3|12097.3|12109.3|12099.3|12105.3|12095.3|550
1700538000000|2023-11-21 03:40:00|12106.3|12096.3|12101.3|12091.3|12107.3|12097.3|12099.3|12089.3|1122
1700538300000|2023-11-21 03:45:00|12102.3|12092.3|12099.3|12089.3|12105.3|12095.3|12098.3|12088.3|614
1700538600000|2023-11-21 03:50:00|12100.3|12090.3|12105.3|12095.3|12105.3|12095.3|12099.3|12089.3|550
1700538900000|2023-11-21 03:55:00|12104.3|12094.3|12111.3|12101.3|12111.3|12101.3|12104.3|12094.3|542
1700539200000|2023-11-21 04:00:00|12110.3|12100.3|12121.3|12111.3|12122.3|12112.3|12110.3|12100.3|1206
1700539500000|2023-11-21 04:05:00|12122.3|12112.3|12123.3|12113.3|12125.3|12115.3|12117.3|12107.3|948
1700539800000|2023-11-21 04:10:00|12124.3|12114.3|12123.3|12113.3|12126.3|12116.3|12123.3|12113.3|618
1700540100000|2023-11-21 04:15:00|12122.3|12112.3|12125.3|12115.3|12126.3|12116.3|12122.3|12112.3|683
1700540400000|2023-11-21 04:20:00|12126.3|12116.3|12126.3|12116.3|12128.3|12118.3|12125.3|12115.3|720
1700540700000|2023-11-21 04:25:00|12125.3|12115.3|12127.3|12117.3|12129.3|12119.3|12125.3|12115.3|723
1700541000000|2023-11-21 04:30:00|12126.3|12116.3|12128.3|12118.3|12129.3|12119.3|12126.3|12116.3|564
1700541300000|2023-11-21 04:35:00|12129.3|12119.3|12126.3|12116.3|12129.3|12119.3|12125.3|12115.3|533
1700541600000|2023-11-21 04:40:00|12127.3|12117.3|12127.3|12117.3|12128.3|12118.3|12126.3|12116.3|354
1700541900000|2023-11-21 04:45:00|12128.3|12118.3|12126.3|12116.3|12128.3|12118.3|12125.3|12115.3|769
1700542200000|2023-11-21 04:50:00|12125.3|12115.3|12125.3|12115.3|12127.3|12117.3|12124.3|12114.3|417
1700542500000|2023-11-21 04:55:00|12124.3|12114.3|12126.3|12116.3|12127.3|12117.3|12121.3|12111.3|1152
1700542800000|2023-11-21 05:00:00|12123.3|12113.3|12119.3|12109.3|12126.3|12116.3|12110.3|12100.3|6699
1700543100000|2023-11-21 05:05:00|12120.3|12110.3|12121.3|12111.3|12127.3|12117.3|12117.3|12107.3|3022
1700543400000|2023-11-21 05:10:00|12122.3|12112.3|12126.3|12116.3|12126.3|12116.3|12116.3|12106.3|2256
1700543700000|2023-11-21 05:15:00|12125.3|12115.3|12130.3|12120.3|12131.3|12121.3|12124.3|12114.3|2450
1700544000000|2023-11-21 05:20:00|12129.3|12119.3|12132.3|12122.3|12135.3|12125.3|12125.3|12115.3|2530
1700544300000|2023-11-21 05:25:00|12131.3|12121.3|12113.3|12103.3|12133.3|12123.3|12110.3|12100.3|3125
1700544600000|2023-11-21 05:30:00|12114.3|12104.3|12102.3|12092.3|12116.3|12106.3|12101.3|12091.3|2711
1700544900000|2023-11-21 05:35:00|12101.3|12091.3|12101.3|12091.3|12102.3|12092.3|12090.3|12080.3|2769
1700545200000|2023-11-21 05:40:00|12100.3|12090.3|12105.3|12095.3|12105.3|12095.3|12097.3|12087.3|1354
1700545500000|2023-11-21 05:45:00|12104.3|12094.3|12106.3|12096.3|12108.3|12098.3|12100.3|12090.3|1449
1700545800000|2023-11-21 05:50:00|12107.3|12097.3|12100.3|12090.3|12107.3|12097.3|12094.3|12084.3|1531
1700546100000|2023-11-21 05:55:00|12099.3|12089.3|12098.3|12088.3|12101.3|12091.3|12093.3|12083.3|1847
1700546400000|2023-11-21 06:00:00|12096.3|12086.3|12075.3|12065.3|12103.3|12093.3|12074.3|12064.3|4284
1700546700000|2023-11-21 06:05:00|12076.3|12066.3|12053.3|12043.3|12077.3|12067.3|12052.3|12042.3|5370
1700547000000|2023-11-21 06:10:00|12054.3|12044.3|12064.3|12054.3|12065.3|12055.3|12053.3|12043.3|2338
1700547300000|2023-11-21 06:15:00|12065.3|12055.3|12063.3|12053.3|12069.3|12059.3|12063.3|12053.3|1926
1700547600000|2023-11-21 06:20:00|12062.3|12052.3|12052.3|12042.3|12063.3|12053.3|12050.3|12040.3|1903
1700547900000|2023-11-21 06:25:00|12054.3|12044.3|12049.3|12039.3|12057.3|12047.3|12046.3|12036.3|2015
1700548200000|2023-11-21 06:30:00|12048.3|12038.3|12041.3|12031.3|12060.3|12050.3|12040.3|12030.3|3237
1700548500000|2023-11-21 06:35:00|12042.3|12032.3|12034.3|12024.3|12044.3|12034.3|12028.3|12018.3|3609
1700548800000|2023-11-21 06:40:00|12033.3|12023.3|12040.3|12030.3|12046.3|12036.3|12032.3|12022.3|3204
1700549100000|2023-11-21 06:45:00|12039.3|12029.3|12053.3|12043.3|12055.3|12045.3|12038.3|12028.3|2075
1700549400000|2023-11-21 06:50:00|12052.3|12042.3|12051.3|12041.3|12053.3|12043.3|12046.3|12036.3|1991
1700549700000|2023-11-21 06:55:00|12052.3|12042.3|12054.3|12044.3|12057.3|12047.3|12050.3|12040.3|2733
1700550000000|2023-11-21 07:00:00|12053.3|12043.3|12053.3|12043.3|12057.3|12047.3|12051.3|12041.3|1919
1700550300000|2023-11-21 07:05:00|12052.3|12042.3|12052.3|12042.3|12056.3|12046.3|12047.3|12037.3|1583
1700550600000|2023-11-21 07:10:00|12051.3|12041.3|12048.3|12038.3|12052.3|12042.3|12046.3|12036.3|323
1700550900000|2023-11-21 07:15:00|12047.3|12037.3|12050.3|12040.3|12051.3|12041.3|12047.3|12037.3|430
1700551200000|2023-11-21 07:20:00|12049.3|12039.3|12047.3|12037.3|12050.3|12040.3|12047.3|12037.3|390
1700551500000|2023-11-21 07:25:00|12046.3|12036.3|12046.3|12036.3|12047.3|12037.3|12043.3|12033.3|255
1700551800000|2023-11-21 07:30:00|12045.3|12035.3|12043.3|12033.3|12048.3|12038.3|12042.3|12032.3|791
1700552100000|2023-11-21 07:35:00|12042.3|12032.3|12033.3|12023.3|12045.3|12035.3|12032.3|12022.3|1029
1700552400000|2023-11-21 07:40:00|12034.3|12024.3|12039.3|12029.3|12039.3|12029.3|12034.3|12024.3|727
1700552700000|2023-11-21 07:45:00|12036.3|12026.3|12033.3|12023.3|12039.3|12029.3|12032.3|12022.3|963
1700553000000|2023-11-21 07:50:00|12032.3|12022.3|12028.3|12018.3|12032.3|12022.3|12025.3|12015.3|1149
1700553300000|2023-11-21 07:55:00|12029.3|12019.3|12025.3|12015.3|12031.3|12021.3|12021.3|12011.3|848
1700553600000|2023-11-21 08:00:00|12021.9|12010.9|12025.9|12014.9|12032.9|12020.9|12021.9|12009.9|1248
1700553900000|2023-11-21 08:05:00|12024.9|12013.9|12027.9|12016.9|12031.9|12019.9|12024.9|12013.9|1018
1700554200000|2023-11-21 08:10:00|12026.9|12015.9|12026.9|12014.9|12029.9|12018.9|12023.9|12012.9|589
1700554500000|2023-11-21 08:15:00|12025.9|12015.9|12024.9|12013.9|12029.9|12018.9|12023.9|12012.9|247
1700554800000|2023-11-21 08:20:00|12025.9|12014.9|12028.9|12017.9|12031.9|12020.9|12023.9|12012.9|323
1700555100000|2023-11-21 08:25:00|12029.9|12016.9|12030.9|12016.9|12031.9|12020.9|12024.9|12013.9|572
1700555400000|2023-11-21 08:30:00|12034.7|12010.7|12036.1|12012.1|12037.9|12013.9|12034.7|12010.7|0
1700555700000|2023-11-21 08:35:00|12035.7|12011.7|12033|12009|12035.9|12011.9|12032.6|12008.6|239
1700556000000|2023-11-21 08:40:00|12032.6|12008.6|12032.1|12008.1|12033.2|12009.2|12031.5|12007.5|0
1700556300000|2023-11-21 08:45:00|12031.7|12007.7|12033.1|12009.1|12034.5|12010.5|12031.2|12007.2|0
1700556600000|2023-11-21 08:50:00|12033.5|12009.5|12035.8|12011.8|12036|12012|12033.1|12009.1|0
1700556900000|2023-11-21 08:55:00|12035.6|12011.6|12033.7|12009.7|12036.2|12012.2|12032.9|12008.9|0
1700557200000|2023-11-21 09:00:00|12030.9|12017.9|12027.9|12016.9|12030.9|12017.9|12023.9|12011.9|184
1700557500000|2023-11-21 09:05:00|12026.9|12015.9|12024.9|12013.9|12027.9|12016.9|12023.9|12012.9|40
1700557800000|2023-11-21 09:10:00|12025.9|12012.9|12027.9|12015.9|12028.9|12017.9|12025.9|12012.9|42
1700558100000|2023-11-21 09:15:00|12028.9|12016.9|12032.9|12020.9|12034.9|12022.9|12028.9|12016.9|180
1700558400000|2023-11-21 09:20:00|12031.9|12019.9|12034.9|12022.9|12035.9|12023.9|12031.9|12019.9|71
1700558700000|2023-11-21 09:25:00|12033.9|12021.9|12026.9|12015.9|12033.9|12021.9|12025.9|12014.9|96
1700559000000|2023-11-21 09:30:00|12025.9|12014.9|12019.9|12008.9|12025.9|12014.9|12018.9|12007.9|203
1700559300000|2023-11-21 09:35:00|12020.9|12009.9|12018.9|12007.9|12021.9|12010.9|12017.9|12006.9|231
1700559600000|2023-11-21 09:40:00|12019.9|12006.9|12011.9|12000.9|12019.9|12007.9|12011.9|12000.9|146
1700559900000|2023-11-21 09:45:00|12010.9|11999.9|12004.9|11993.9|12012.9|12001.9|12004.9|11993.9|249
1700560200000|2023-11-21 09:50:00|12003.9|11992.9|12000.9|11989.9|12005.9|11994.9|12000.9|11989.9|368
1700560500000|2023-11-21 09:55:00|12001.9|11990.9|11999.9|11988.9|12002.9|11991.9|11999.9|11988.9|390
1700560800000|2023-11-21 10:00:00|12000.9|11989.9|12012.9|12000.9|12012.9|12001.9|11998.9|11987.9|406
1700561100000|2023-11-21 10:05:00|12013.9|12001.9|12019.9|12007.9|12020.9|12009.9|12011.9|12000.9|645
1700561400000|2023-11-21 10:10:00|12020.9|12008.9|12021.9|12009.9|12023.9|12012.9|12019.9|12008.9|152
1700561700000|2023-11-21 10:15:00|12020.9|12010.9|12020.9|12008.9|12021.9|12010.9|12019.9|12008.9|14
1700562000000|2023-11-21 10:20:00|12019.9|12009.9|12021.9|12010.9|12022.9|12011.9|12019.9|12008.9|13
1700562300000|2023-11-21 10:25:00|12022.9|12009.9|12015.9|12004.9|12022.9|12009.9|12015.9|12004.9|136
1700562600000|2023-11-21 10:30:00|12016.9|12005.9|12016.9|12004.9|12017.9|12005.9|12014.9|12003.9|162
1700562900000|2023-11-21 10:35:00|12015.9|12002.9|12014.9|12003.9|12015.9|12003.9|12013.9|12002.9|90
1700563200000|2023-11-21 10:40:00|12015.9|12002.9|12014.9|12003.9|12015.9|12004.9|12012.9|12000.9|245
1700563500000|2023-11-21 10:45:00|12013.9|12002.9|12013.9|12002.9|12015.9|12003.9|12013.9|12002.9|131
1700563800000|2023-11-21 10:50:00|12014.9|12003.9|12012.9|12001.9|12014.9|12003.9|12011.9|12000.9|97
1700564100000|2023-11-21 10:55:00|12011.9|12000.9|12011.9|12000.9|12012.9|12001.9|12011.9|12000.9|46
1700564400000|2023-11-21 11:00:00|12012.9|12001.9|12009.9|11998.9|12012.9|12001.9|12009.9|11998.9|60
1700564700000|2023-11-21 11:05:00|12008.9|11997.9|12005.9|11994.9|12008.9|11997.9|12005.9|11994.9|138
1700565000000|2023-11-21 11:10:00|12004.9|11993.9|12000.9|11989.9|12006.9|11995.9|12000.9|11989.9|492
1700565300000|2023-11-21 11:15:00|11999.9|11988.9|12002.9|11991.9|12003.9|11992.9|11998.9|11987.9|80
1700565600000|2023-11-21 11:20:00|12003.9|11992.9|12003.9|11992.9|12004.9|11993.9|12002.9|11991.9|54
1700565900000|2023-11-21 11:25:00|12002.9|11991.9|12001.9|11989.9|12003.9|11992.9|12000.9|11989.9|152
1700566200000|2023-11-21 11:30:00|12000.9|11990.9|12003.9|11991.9|12004.9|11992.9|12000.9|11989.9|57
1700566500000|2023-11-21 11:35:00|12004.9|11992.9|12012.9|12000.9|12012.9|12000.9|12004.9|11992.9|207
1700566800000|2023-11-21 11:40:00|12013.9|12001.9|12015.9|12004.9|12015.9|12004.9|12010.9|11999.9|50
1700567100000|2023-11-21 11:45:00|12013.9|12002.9|12013.9|12002.9|12015.9|12003.9|12012.9|12001.9|30
1700567400000|2023-11-21 11:50:00|12012.9|12001.9|12013.9|12002.9|12013.9|12002.9|12012.9|12001.9|23
1700567700000|2023-11-21 11:55:00|12012.9|12001.9|12006.9|11995.9|12012.9|12001.9|12006.9|11995.9|63
1700568000000|2023-11-21 12:00:00|12007.9|11996.9|12006.9|11995.9|12008.9|11997.9|12005.9|11994.9|141
1700568300000|2023-11-21 12:05:00|12007.9|11994.9|12005.9|11994.9|12007.9|11996.9|12005.9|11993.9|98
1700568600000|2023-11-21 12:10:00|12006.9|11995.9|12005.9|11994.9|12007.9|11996.9|12005.9|11994.9|103
1700568900000|2023-11-21 12:15:00|12006.9|11995.9|12006.9|11994.9|12007.9|11996.9|12005.9|11994.9|216
1700569200000|2023-11-21 12:20:00|12005.9|11995.9|12005.9|11994.9|12007.9|11996.9|12005.9|11994.9|97
1700569500000|2023-11-21 12:25:00|12006.9|11995.9|12006.9|11995.9|12007.9|11996.9|12005.9|11994.9|261
1700569800000|2023-11-21 12:30:00|12007.9|11996.9|12012.9|12001.9|12012.9|12001.9|12004.9|11993.9|378
1700570100000|2023-11-21 12:35:00|12013.9|12000.9|12012.9|12001.9|12013.9|12002.9|12010.9|11999.9|59
1700570400000|2023-11-21 12:40:00|12011.9|12000.9|12012.9|12001.9|12012.9|12001.9|12009.9|11998.9|71
1700570700000|2023-11-21 12:45:00|12011.9|12000.9|12018.9|12007.9|12018.9|12007.9|12011.9|12000.9|137
1700571000000|2023-11-21 12:50:00|12019.9|12008.9|12021.9|12010.9|12021.9|12010.9|12018.9|12007.9|50
1700571300000|2023-11-21 12:55:00|12020.9|12009.9|12020.9|12009.9|12021.9|12010.9|12019.9|12008.9|75
1700571600000|2023-11-21 13:00:00|12021.9|12010.9|12024.9|12013.9|12025.9|12014.9|12020.9|12008.9|455
1700571900000|2023-11-21 13:05:00|12025.9|12014.9|12025.9|12014.9|12027.9|12016.9|12024.9|12013.9|474
1700572200000|2023-11-21 13:10:00|12024.9|12013.9|12024.9|12013.9|12025.9|12014.9|12023.9|12012.9|698
1700572500000|2023-11-21 13:15:00|12023.9|12012.9|12026.9|12015.9|12026.9|12015.9|12023.9|12012.9|197
1700572800000|2023-11-21 13:20:00|12027.9|12016.9|12030.9|12019.9|12031.9|12020.9|12027.9|12016.9|563
1700573100000|2023-11-21 13:25:00|12029.9|12018.9|12029.9|12018.9|12031.9|12020.9|12029.9|12018.9|444
1700573400000|2023-11-21 13:30:00|12028.9|12017.9|12021.9|12010.9|12029.9|12018.9|12020.9|12009.9|406
1700573700000|2023-11-21 13:35:00|12020.9|12009.9|12016.9|12004.9|12023.9|12011.9|12013.9|12002.9|233
1700574000000|2023-11-21 13:40:00|12017.9|12005.9|12011.9|12000.9|12019.9|12008.9|12011.9|12000.9|168
1700574300000|2023-11-21 13:45:00|12012.9|12001.9|12004.9|11993.9|12012.9|12001.9|12002.9|11991.9|498
1700574600000|2023-11-21 13:50:00|12005.9|11992.9|11995.9|11984.9|12005.9|11993.9|11995.9|11983.9|649
1700574900000|2023-11-21 13:55:00|11996.9|11985.9|11990.9|11979.9|11997.9|11986.9|11987.9|11976.9|693
1700575200000|2023-11-21 14:00:00|11991.9|11980.9|12003.9|11992.9|12003.9|11992.9|11991.9|11980.9|157
1700575500000|2023-11-21 14:05:00|12002.9|11991.9|12009.9|11998.9|12009.9|11998.9|12002.9|11991.9|82
1700575800000|2023-11-21 14:10:00|12010.9|11997.9|12011.9|12000.9|12012.9|12001.9|12008.9|11996.9|48
1700576100000|2023-11-21 14:15:00|12012.9|12001.9|12012.9|12001.9|12013.9|12002.9|12009.9|11998.9|59
1700576400000|2023-11-21 14:20:00|12013.9|12002.9|12019.9|12007.9|12019.9|12008.9|12011.9|11999.9|268
1700576700000|2023-11-21 14:25:00|12018.9|12008.9|12025.9|12013.9|12026.9|12015.9|12018.9|12007.9|639
1700577000000|2023-11-21 14:30:00|12024.9|12012.9|12031.9|12019.9|12031.9|12019.9|12013.9|12002.9|1088
1700577300000|2023-11-21 14:35:00|12030.9|12020.9|12029.9|12018.9|12032.9|12020.9|12024.9|12013.9|1261
1700577600000|2023-11-21 14:40:00|12030.9|12019.9|12026.9|12015.9|12032.9|12020.9|12024.9|12013.9|1392
1700577900000|2023-11-21 14:45:00|12027.9|12016.9|12016.9|12005.9|12027.9|12016.9|12013.9|12001.9|997
1700578200000|2023-11-21 14:50:00|12017.9|12004.9|12021.9|12010.9|12021.9|12010.9|12014.9|12003.9|601
1700578500000|2023-11-21 14:55:00|12022.9|12011.9|12003.9|11992.9|12023.9|12012.9|12003.9|11992.9|1088
1700578800000|2023-11-21 15:00:00|12004.9|11991.9|12003.9|11992.9|12012.9|12001.9|12001.9|11990.9|810
1700579100000|2023-11-21 15:05:00|12002.9|11991.9|12001.9|11990.9|12003.9|11992.9|11992.9|11981.9|581
1700579400000|2023-11-21 15:10:00|12000.9|11989.9|11992.9|11981.9|12001.9|11990.9|11992.9|11981.9|227
1700579700000|2023-11-21 15:15:00|11993.9|11982.9|11992.9|11980.9|11994.9|11983.9|11990.9|11979.9|619
1700580000000|2023-11-21 15:20:00|11991.9|11979.9|11980.9|11969.9|11992.9|11981.9|11979.9|11968.9|1091
1700580300000|2023-11-21 15:25:00|11979.9|11968.9|11973.9|11962.9|11982.9|11971.9|11972.9|11961.9|579
1700580600000|2023-11-21 15:30:00|11974.9|11961.9|11971.9|11960.9|11977.9|11966.9|11970.9|11959.9|668
1700580900000|2023-11-21 15:35:00|11972.9|11961.9|11970.9|11959.9|11977.9|11966.9|11969.9|11958.9|273
1700581200000|2023-11-21 15:40:00|11971.9|11958.9|11986.9|11974.9|11987.9|11975.9|11970.9|11958.9|165
1700581500000|2023-11-21 15:45:00|11987.9|11975.9|11987.9|11975.9|11988.9|11976.9|11984.9|11973.9|109
1700581800000|2023-11-21 15:50:00|11986.9|11974.9|11986.9|11975.9|11988.9|11977.9|11984.9|11973.9|259
1700582100000|2023-11-21 15:55:00|11985.9|11974.9|11987.9|11976.9|11987.9|11976.9|11984.9|11973.9|181
1700582400000|2023-11-21 16:00:00|11986.9|11975.9|11990.9|11979.9|11992.9|11981.9|11986.9|11975.9|142
1700582700000|2023-11-21 16:05:00|11989.9|11978.9|11991.9|11979.9|11991.9|11980.9|11986.9|11974.9|126
1700583000000|2023-11-21 16:10:00|11990.9|11980.9|11989.9|11978.9|11992.9|11981.9|11988.9|11977.9|147
1700583300000|2023-11-21 16:15:00|11990.9|11979.9|11986.9|11975.9|11991.9|11980.9|11984.9|11973.9|315
1700583600000|2023-11-21 16:20:00|11987.9|11974.9|11988.9|11977.9|11989.9|11977.9|11986.9|11974.9|95
1700583900000|2023-11-21 16:25:00|11989.9|11978.9|11986.9|11974.9|11989.9|11978.9|11984.9|11973.9|97
1700584200000|2023-11-21 16:30:00|11985.9|11973.9|11989.9|11978.9|11990.9|11979.9|11983.9|11972.9|65
1700584500000|2023-11-21 16:35:00|11990.9|11979.9|11992.9|11980.9|11993.9|11981.9|11989.9|11978.9|66
1700584800000|2023-11-21 16:40:00|11993.9|11981.9|11996.9|11984.9|11996.9|11985.9|11991.9|11980.9|85
1700585100000|2023-11-21 16:45:00|11997.9|11985.9|12000.9|11989.9|12001.9|11990.9|11996.9|11984.9|420
1700585400000|2023-11-21 16:50:00|12001.9|11988.9|11998.9|11987.9|12001.9|11989.9|11996.9|11985.9|82
1700585700000|2023-11-21 16:55:00|11999.9|11988.9|11992.9|11981.9|12000.9|11989.9|11992.9|11981.9|86
1700586000000|2023-11-21 17:00:00|11991.9|11980.9|11989.9|11978.9|11991.9|11980.9|11985.9|11974.9|187
1700586300000|2023-11-21 17:05:00|11990.9|11977.9|11992.9|11981.9|11992.9|11981.9|11989.9|11977.9|55
1700586600000|2023-11-21 17:10:00|11991.9|11980.9|11993.9|11982.9|11995.9|11984.9|11991.9|11980.9|39
1700586900000|2023-11-21 17:15:00|11994.9|11983.9|11995.9|11983.9|11995.9|11984.9|11994.9|11983.9|59
1700587200000|2023-11-21 17:20:00|11994.9|11984.9|11998.9|11987.9|11998.9|11987.9|11994.9|11983.9|84
1700587500000|2023-11-21 17:25:00|11999.9|11988.9|12000.9|11989.9|12001.9|11990.9|11998.9|11987.9|79
1700587800000|2023-11-21 17:30:00|12001.9|11990.9|11999.9|11988.9|12003.9|11991.9|11999.9|11988.9|90
1700588100000|2023-11-21 17:35:00|12000.9|11987.9|11998.9|11987.9|12000.9|11987.9|11996.9|11985.9|41
1700588400000|2023-11-21 17:40:00|11997.9|11986.9|11997.9|11986.9|11998.9|11987.9|11996.9|11985.9|51
1700588700000|2023-11-21 17:45:00|11998.9|11987.9|12000.9|11989.9|12000.9|11989.9|11998.9|11987.9|35
1700589000000|2023-11-21 17:50:00|12001.9|11990.9|12001.9|11990.9|12002.9|11991.9|12000.9|11989.9|52
1700589300000|2023-11-21 17:55:00|12002.9|11991.9|12003.9|11992.9|12003.9|11992.9|12001.9|11990.9|38
1700589600000|2023-11-21 18:00:00|12002.9|11991.9|11996.9|11985.9|12002.9|11991.9|11996.9|11985.9|64
1700589900000|2023-11-21 18:05:00|11995.9|11984.9|11997.9|11985.9|11998.9|11986.9|11995.9|11983.9|78
1700590200000|2023-11-21 18:10:00|11996.9|11986.9|11990.9|11979.9|11997.9|11986.9|11989.9|11978.9|90
1700590500000|2023-11-21 18:15:00|11991.9|11980.9|11992.9|11980.9|11992.9|11981.9|11989.9|11978.9|73
1700590800000|2023-11-21 18:20:00|11991.9|11981.9|11988.9|11976.9|11992.9|11981.9|11987.9|11976.9|83
1700591100000|2023-11-21 18:25:00|11989.9|11977.9|11990.9|11979.9|11991.9|11980.9|11988.9|11976.9|73
1700591400000|2023-11-21 18:30:00|11991.9|11980.9|11994.9|11983.9|11995.9|11984.9|11989.9|11978.9|62
1700591700000|2023-11-21 18:35:00|11993.9|11982.9|11994.9|11983.9|11995.9|11984.9|11992.9|11981.9|83
1700592000000|2023-11-21 18:40:00|11993.9|11982.9|11994.9|11983.9|11995.9|11983.9|11993.9|11981.9|26
1700592300000|2023-11-21 18:45:00|11995.9|11984.9|11994.9|11983.9|11995.9|11984.9|11992.9|11981.9|84
1700592600000|2023-11-21 18:50:00|11995.9|11982.9|11995.9|11983.9|11995.9|11984.9|11993.9|11982.9|43
1700592900000|2023-11-21 18:55:00|11994.9|11984.9|11993.9|11981.9|11996.9|11985.9|11991.9|11979.9|77
1700593200000|2023-11-21 19:00:00|11992.9|11982.9|11996.9|11985.9|12000.9|11989.9|11992.9|11981.9|127
1700593500000|2023-11-21 19:05:00|11995.9|11984.9|11988.9|11976.9|11995.9|11985.9|11987.9|11975.9|109
1700593800000|2023-11-21 19:10:00|11989.9|11977.9|11994.9|11983.9|11994.9|11983.9|11989.9|11977.9|106
1700594100000|2023-11-21 19:15:00|11995.9|11984.9|11992.9|11981.9|11996.9|11984.9|11992.9|11980.9|28
1700594400000|2023-11-21 19:20:00|11993.9|11980.9|11992.9|11980.9|11993.9|11981.9|11991.9|11980.9|40
1700594700000|2023-11-21 19:25:00|11991.9|11981.9|11994.9|11983.9|11994.9|11983.9|11991.9|11980.9|43
1700595000000|2023-11-21 19:30:00|11993.9|11982.9|11993.9|11981.9|11993.9|11983.9|11991.9|11979.9|40
1700595300000|2023-11-21 19:35:00|11992.9|11982.9|11988.9|11977.9|11992.9|11982.9|11988.9|11977.9|90
1700595600000|2023-11-21 19:40:00|11987.9|11976.9|11988.9|11978.9|11990.9|11979.9|11987.9|11976.9|46
1700595900000|2023-11-21 19:45:00|11989.4|11979.4|11990.9|11980.9|11991.4|11981.4|11988.9|11978.9|39
1700596200000|2023-11-21 19:50:00|11990.4|11980.4|11991.4|11981.4|11991.9|11981.9|11990.4|11980.4|42
1700596500000|2023-11-21 19:55:00|11991.9|11981.9|11992.4|11982.4|11993.4|11983.4|11991.9|11981.9|30
1700596800000|2023-11-21 20:00:00|11993.4|11983.4|11994.4|11984.4|11995.4|11985.4|11993.4|11983.4|47
1700597100000|2023-11-21 20:05:00|11993.9|11983.9|11990.4|11980.4|11993.9|11983.9|11990.4|11980.4|51
1700597400000|2023-11-21 20:10:00|11990.9|11980.9|11991.4|11981.4|11992.9|11982.9|11990.9|11980.9|13
1700597700000|2023-11-21 20:15:00|11992.4|11982.4|11990.9|11980.9|11992.9|11982.9|11990.4|11980.4|29
1700598000000|2023-11-21 20:20:00|11991.4|11981.4|11991.9|11981.9|11993.9|11983.9|11991.4|11981.4|52
1700598300000|2023-11-21 20:25:00|11992.4|11982.4|11993.9|11983.9|11993.9|11983.9|11992.4|11982.4|36
1700598600000|2023-11-21 20:30:00|11995.4|11985.4|11991.4|11981.4|11995.4|11985.4|11991.4|11981.4|64
1700598900000|2023-11-21 20:35:00|11990.9|11980.9|11992.4|11982.4|11992.9|11982.9|11990.4|11980.4|65
1700599200000|2023-11-21 20:40:00|11991.9|11981.9|11990.4|11980.4|11992.9|11982.9|11990.4|11980.4|72
1700599500000|2023-11-21 20:45:00|11989.4|11979.4|11989.9|11979.9|11990.4|11980.4|11989.4|11979.4|105
1700599800000|2023-11-21 20:50:00|11990.4|11980.4|11993.4|11983.4|11993.4|11983.4|11988.4|11978.4|200
1700600100000|2023-11-21 20:55:00|11992.4|11982.4|11993.4|11983.4|11993.9|11983.9|11989.9|11979.9|160
1700600400000|2023-11-21 21:00:00|11992.9|11982.9|11996.9|11986.9|11997.4|11987.4|11992.9|11982.9|50
1700600700000|2023-11-21 21:05:00|11996.4|11986.4|11995.9|11985.9|11996.4|11986.4|11994.9|11984.9|34
1700601000000|2023-11-21 21:10:00|11995.4|11985.4|11995.4|11985.4|11995.4|11985.4|11994.9|11984.9|4
1700601300000|2023-11-21 21:15:00|12001.9|11977.9|12004|11980|12004.4|11980.4|12001.9|11977.9|0
1700601600000|2023-11-21 21:20:00|12008.5|11984.5|12005.5|11981.5|12010.5|11986.5|11986.7|11962.7|0
1700601900000|2023-11-21 21:25:00|12005.3|11981.3|12007|11983|12009.9|11985.9|12002.7|11978.7|0
1700602200000|2023-11-21 21:30:00|12007.4|11983.4|12004.8|11980.8|12008.2|11984.2|12001.9|11977.9|0
1700602500000|2023-11-21 21:35:00|12005|11981|12006.1|11982.1|12006.5|11982.5|12002.3|11978.3|0
1700602800000|2023-11-21 21:40:00|12005.3|11981.3|12004|11980|12005.7|11981.7|12002.7|11978.7|0
1700603100000|2023-11-21 21:45:00|12004.2|11980.2|12004.4|11980.4|12004.8|11980.8|12002.7|11978.7|0
1700603400000|2023-11-21 21:50:00|12004|11980|12004|11980|12005.9|11981.9|12003.8|11979.8|0
1700603700000|2023-11-21 21:55:00|12004.4|11980.4|12005.4|11981.4|12005.7|11981.7|12004|11980|0
1700604000000|2023-11-21 22:00:00|12005.5|11981.5|12006|11982|12006.8|11982.8|12005.5|11981.5|0
1700604300000|2023-11-21 22:05:00|12006.7|11982.7|12006.3|11982.3|12008.1|11984.1|12005.9|11981.9|0
1700604600000|2023-11-21 22:10:00|12006.5|11982.5|12005.6|11981.6|12006.7|11982.7|12005.5|11981.5|0
1700604900000|2023-11-21 22:15:00|12006.1|11982.1|12006.5|11982.5|12006.9|11982.9|12005.7|11981.7|0
1700605200000|2023-11-21 22:20:00|12006.6|11982.6|12004.8|11980.8|12007.2|11983.2|12004.6|11980.6|0
1700605500000|2023-11-21 22:25:00|12004.9|11980.9|12005.1|11981.1|12005.1|11981.1|12003.5|11979.5|0
1700605800000|2023-11-21 22:30:00|12004.7|11980.7|12005.1|11981.1|12005.1|11981.1|12004.6|11980.6|0
1700606700000|2023-11-21 22:45:00|12004.9|11980.9|12005.6|11981.6|12005.7|11981.7|12004.7|11980.7|0
1700607000000|2023-11-21 22:50:00|12005.7|11981.7|12006.8|11982.8|12008.2|11984.2|12005.7|11981.7|0
1700607300000|2023-11-21 22:55:00|12006.7|11982.7|12006.6|11982.6|12006.7|11982.7|12005.8|11981.8|0
1700607600000|2023-11-21 23:00:00|12004.1|11980.1|12002.3|11978.3|12004.1|11980.1|12000.5|11976.5|0
1700607900000|2023-11-21 23:05:00|12001.9|11977.9|11999.8|11975.8|12001.9|11977.9|11999.3|11975.3|0
1700608200000|2023-11-21 23:10:00|12000.2|11976.2|12000.9|11976.9|12001.3|11977.3|11999.8|11975.8|0
1700608500000|2023-11-21 23:15:00|12000.5|11976.5|11998.4|11974.4|12000.5|11976.5|11998.4|11974.4|0
1700608800000|2023-11-21 23:20:00|11998|11974|11998.8|11974.8|11998.8|11974.8|11998|11974|0
1700609100000|2023-11-21 23:25:00|11999.2|11975.2|12003.1|11979.1|12003.1|11979.1|11999.2|11975.2|0
1700609400000|2023-11-21 23:30:00|12003.5|11979.5|12003.1|11979.1|12004|11980|12003.1|11979.1|0
1700609700000|2023-11-21 23:35:00|12003.5|11979.5|12004|11980|12004.4|11980.4|12003.1|11979.1|0
1700610000000|2023-11-21 23:40:00|12003.6|11979.6|12003.7|11979.7|12004|11980|12003.1|11979.1|0
1700610300000|2023-11-21 23:45:00|12004.1|11980.1|12003.3|11979.3|12004.1|11980.1|12003.3|11979.3|0
1700610600000|2023-11-21 23:50:00|12003.8|11979.8|12004.3|11980.3|12004.3|11980.3|12003.3|11979.3|0
1700610900000|2023-11-21 23:55:00|12004.7|11980.7|12005.5|11981.5|12005.5|11981.5|12004.7|11980.7|0
1700611200000|2023-11-22 00:00:00|12005.1|11981.1|12007.4|11983.4|12007.4|11983.4|12005.1|11981.1|0
1700611500000|2023-11-22 00:05:00|12007.8|11983.8|12009.7|11985.7|12010.1|11986.1|12007.4|11983.4|0
1700611800000|2023-11-22 00:10:00|12010.1|11986.1|12010.2|11986.2|12010.6|11986.6|12008.9|11984.9|0
1700612100000|2023-11-22 00:15:00|12010.1|11986.1|12009.5|11985.5|12010.5|11986.5|12008.2|11984.2|0
1700612400000|2023-11-22 00:20:00|12009.1|11985.1|12009.9|11985.9|12010.2|11986.2|12008.7|11984.7|0
1700612700000|2023-11-22 00:25:00|12009.5|11985.5|12020.2|11996.2|12020.6|11996.6|12009.5|11985.5|0
1700613000000|2023-11-22 00:30:00|12019.9|11995.9|12020.8|11996.8|12020.8|11996.8|12019.5|11995.5|0
1700613300000|2023-11-22 00:35:00|12020.4|11996.4|12019.9|11995.9|12020.9|11996.9|12019.2|11995.2|0
1700613600000|2023-11-22 00:40:00|12020.3|11996.3|12020.5|11996.5|12020.5|11996.5|12019.9|11995.9|0
1700613900000|2023-11-22 00:45:00|12020.9|11996.9|12009.9|11985.9|12020.9|11996.9|12009.9|11985.9|0
1700614200000|2023-11-22 00:50:00|12010.1|11986.1|12011.1|11987.1|12011.1|11987.1|12009.9|11985.9|0
1700614500000|2023-11-22 00:55:00|12010.9|11986.9|11997.1|11973.1|12012.5|11988.5|11996.7|11972.7|0
1700614800000|2023-11-22 01:00:00|11991.9|11981.9|11976.4|11966.4|11991.9|11981.9|11974.4|11964.4|2816
1700615100000|2023-11-22 01:05:00|11975.9|11965.9|11977.4|11967.4|11978.4|11968.4|11972.9|11962.9|1264
1700615400000|2023-11-22 01:10:00|11976.4|11966.4|11974.4|11964.4|11976.9|11966.9|11971.9|11961.9|1269
1700615700000|2023-11-22 01:15:00|11975.4|11965.4|12000.4|11990.4|12011.4|12001.4|11975.4|11965.4|7314
1700616000000|2023-11-22 01:20:00|12003.9|11993.9|11996.4|11986.4|12007.4|11997.4|11994.4|11984.4|4378
1700616300000|2023-11-22 01:25:00|11995.9|11985.9|12005.9|11995.9|12015.4|12005.4|11995.4|11985.4|12230
1700616600000|2023-11-22 01:30:00|12006.4|11996.4|12029.9|12019.9|12031.9|12021.9|12001.9|11991.9|12156
1700616900000|2023-11-22 01:35:00|12028.4|12018.4|12005.4|11995.4|12029.9|12019.9|11991.4|11981.4|8355
1700617200000|2023-11-22 01:40:00|12004.4|11994.4|12002.4|11992.4|12023.4|12013.4|12000.4|11990.4|5603
1700617500000|2023-11-22 01:45:00|12001.9|11991.9|12001.4|11991.4|12005.4|11995.4|11985.4|11975.4|4061
1700617800000|2023-11-22 01:50:00|11999.4|11989.4|11996.4|11986.4|12002.9|11992.9|11993.4|11983.4|2258
1700618100000|2023-11-22 01:55:00|11996.9|11986.9|12001|11991|12011|12001|11995.9|11985.9|2438
1700618400000|2023-11-22 02:00:00|12000|11990|11989|11979|12002|11992|11983.5|11973.5|2668
1700618700000|2023-11-22 02:05:00|11990|11980|11999.5|11989.5|12009.5|11999.5|11986.5|11976.5|12842
1700619000000|2023-11-22 02:10:00|11999|11989|12000|11990|12002|11992|11986|11976|5538
1700619300000|2023-11-22 02:15:00|12001|11991|11995|11985|12008|11998|11990|11980|2310
1700619600000|2023-11-22 02:20:00|11994.5|11984.5|11999|11989|12014|12004|11994|11984|5759
1700619900000|2023-11-22 02:25:00|11999.5|11989.5|12008|11998|12017|12007|11997|11987|4877
1700620200000|2023-11-22 02:30:00|12009|11999|12020|12010|12023|12013|12008|11998|5535
1700620500000|2023-11-22 02:35:00|12020.5|12010.5|12018|12008|12034|12024|12014|12004|3141
1700620800000|2023-11-22 02:40:00|12017.5|12007.5|12006|11996|12018|12008|12006|11996|1361
1700621100000|2023-11-22 02:45:00|12006.5|11996.5|12014.5|12004.5|12024.5|12014.5|12006.5|11996.5|1648
1700621400000|2023-11-22 02:50:00|12013.5|12003.5|12011.5|12001.5|12021.5|12011.5|12007.5|11997.5|5014
1700621700000|2023-11-22 02:55:00|12010.5|12000.5|12002.5|11992.5|12013.5|12003.5|11997.5|11987.5|1912
1700622000000|2023-11-22 03:00:00|12001.5|11991.5|12005.5|11995.5|12015.5|12005.5|11999.5|11989.5|6978
1700622300000|2023-11-22 03:05:00|12006.5|11996.5|12005.5|11995.5|12012.5|12002.5|11998.5|11988.5|2828
1700622600000|2023-11-22 03:10:00|12006.5|11996.5|12002.5|11992.5|12007.5|11997.5|11998.5|11988.5|1023
1700622900000|2023-11-22 03:15:00|12001.5|11991.5|12002.5|11992.5|12005.5|11995.5|11996.5|11986.5|2934
1700623200000|2023-11-22 03:20:00|12001.5|11991.5|12001.5|11991.5|12006.5|11996.5|11998.5|11988.5|3179
1700623500000|2023-11-22 03:25:00|12000.5|11990.5|12000.5|11990.5|12001.5|11991.5|11997.5|11987.5|936
1700623800000|2023-11-22 03:30:00|11999.5|11989.5|11995.5|11985.5|11999.5|11989.5|11994.5|11984.5|280
1700624100000|2023-11-22 03:35:00|11996.5|11986.5|11994.5|11984.5|11996.5|11986.5|11991.5|11981.5|199
1700624400000|2023-11-22 03:40:00|11995.5|11985.5|11997.5|11987.5|11997.5|11987.5|11992.5|11982.5|293
1700624700000|2023-11-22 03:45:00|11996.5|11986.5|12000.5|11990.5|12000.5|11990.5|11995.5|11985.5|190
1700625000000|2023-11-22 03:50:00|11999.5|11989.5|11997.5|11987.5|12001.5|11991.5|11997.5|11987.5|224
1700625300000|2023-11-22 03:55:00|11998.5|11988.5|12001.5|11991.5|12001.5|11991.5|11998.5|11988.5|186
1700625600000|2023-11-22 04:00:00|12002.5|11992.5|12007.5|11997.5|12007.5|11997.5|12001.5|11991.5|251
1700625900000|2023-11-22 04:05:00|12006.5|11996.5|12011.5|12001.5|12012.5|12002.5|12005.5|11995.5|496
1700626200000|2023-11-22 04:10:00|12012.5|12002.5|12010.5|12000.5|12012.5|12002.5|12006.5|11996.5|186
1700626500000|2023-11-22 04:15:00|12009.5|11999.5|12009.5|11999.5|12010.5|12000.5|12008.5|11998.5|85
1700626800000|2023-11-22 04:20:00|12010.5|12000.5|12010.5|12000.5|12011.5|12001.5|12008.5|11998.5|158
1700627100000|2023-11-22 04:25:00|12009.5|11999.5|12007.5|11997.5|12009.5|11999.5|12006.5|11996.5|126
1700627400000|2023-11-22 04:30:00|12006.5|11996.5|12007.5|11997.5|12007.5|11997.5|12005.5|11995.5|112
1700627700000|2023-11-22 04:35:00|12008.5|11998.5|12008.5|11998.5|12008.5|11998.5|12006.5|11996.5|97
1700628000000|2023-11-22 04:40:00|12009.5|11999.5|12010.5|12000.5|12012.5|12002.5|12009.5|11999.5|268
1700628300000|2023-11-22 04:45:00|12009.5|11999.5|12006.5|11996.5|12010.5|12000.5|12006.5|11996.5|276
1700628600000|2023-11-22 04:50:00|12007.5|11997.5|12005.5|11995.5|12008.5|11998.5|12005.5|11995.5|263
1700628900000|2023-11-22 04:55:00|12004.5|11994.5|12005.5|11995.5|12007.5|11997.5|12004.5|11994.5|338
1700629200000|2023-11-22 05:00:00|12006.5|11996.5|12008.5|11998.5|12012.5|12002.5|11993.5|11983.5|3091
1700629500000|2023-11-22 05:05:00|12007.5|11997.5|12000.5|11990.5|12011.5|12001.5|11999.5|11989.5|1270
1700629800000|2023-11-22 05:10:00|11999.5|11989.5|11998.5|11988.5|12006.5|11996.5|11996.5|11986.5|1464
1700630100000|2023-11-22 05:15:00|11999.5|11989.5|12006.5|11996.5|12007.5|11997.5|11997.5|11987.5|1463
1700630400000|2023-11-22 05:20:00|12005.5|11995.5|11985.5|11975.5|12007.5|11997.5|11983.5|11973.5|1931
1700630700000|2023-11-22 05:25:00|11984.5|11974.5|11983.5|11973.5|11991.5|11981.5|11980.5|11970.5|6185
1700631000000|2023-11-22 05:30:00|11982.5|11972.5|11992.5|11982.5|11999.5|11989.5|11982.5|11972.5|2920
1700631300000|2023-11-22 05:35:00|11993.5|11983.5|11987.5|11977.5|12002.5|11992.5|11987.5|11977.5|981
1700631600000|2023-11-22 05:40:00|11988.5|11978.5|11978.5|11968.5|11989.5|11979.5|11978.5|11968.5|2065
1700631900000|2023-11-22 05:45:00|11977.5|11967.5|11979.5|11969.5|11982.5|11972.5|11973.5|11963.5|1123
1700632200000|2023-11-22 05:50:00|11978.5|11968.5|11977.5|11967.5|11983.5|11973.5|11975.5|11965.5|1049
1700632500000|2023-11-22 05:55:00|11976.5|11966.5|11969.5|11959.5|11981.5|11971.5|11968.5|11958.5|1395
1700632800000|2023-11-22 06:00:00|11970.5|11960.5|11961.5|11951.5|11977.5|11967.5|11959.5|11949.5|2973
1700633100000|2023-11-22 06:05:00|11960.5|11950.5|11945.5|11935.5|11962.5|11952.5|11942.5|11932.5|4357
1700633400000|2023-11-22 06:10:00|11944.5|11934.5|11950.5|11940.5|11955.5|11945.5|11938.5|11928.5|2971
1700633700000|2023-11-22 06:15:00|11949.5|11939.5|11943.5|11933.5|11951.5|11941.5|11940.5|11930.5|2893
1700634000000|2023-11-22 06:20:00|11942.5|11932.5|11952.5|11942.5|11955.5|11945.5|11942.5|11932.5|1784
1700634300000|2023-11-22 06:25:00|11951.5|11941.5|11945.5|11935.5|11956.5|11946.5|11943.5|11933.5|2681
1700634600000|2023-11-22 06:30:00|11946.5|11936.5|11953.5|11943.5|11957.5|11947.5|11945.5|11935.5|1695
1700634900000|2023-11-22 06:35:00|11954.5|11944.5|11946.5|11936.5|11955.5|11945.5|11944.5|11934.5|2073
1700635200000|2023-11-22 06:40:00|11945.5|11935.5|11953.5|11943.5|11953.5|11943.5|11938.5|11928.5|3369
1700635500000|2023-11-22 06:45:00|11955.5|11945.5|11953.5|11943.5|11955.5|11945.5|11946.5|11936.5|1810
1700635800000|2023-11-22 06:50:00|11952.5|11942.5|11940.5|11930.5|11953.5|11943.5|11938.5|11928.5|2785
1700636100000|2023-11-22 06:55:00|11941.5|11931.5|11938.5|11928.5|11943.5|11933.5|11937.5|11927.5|3408
1700636400000|2023-11-22 07:00:00|11939.5|11929.5|11941.5|11931.5|11944.5|11934.5|11937.5|11927.5|1747
1700636700000|2023-11-22 07:05:00|11942.5|11932.5|11933.5|11923.5|11944.5|11934.5|11929.5|11919.5|1812
1700637000000|2023-11-22 07:10:00|11935.5|11925.5|11930.5|11920.5|11935.5|11925.5|11927.5|11917.5|1800
1700637300000|2023-11-22 07:15:00|11929.5|11919.5|11938.5|11928.5|11939.5|11929.5|11929.5|11919.5|508
1700637600000|2023-11-22 07:20:00|11937.5|11927.5|11939.5|11929.5|11941.5|11931.5|11934.5|11924.5|384
1700637900000|2023-11-22 07:25:00|11940.5|11930.5|11936.5|11926.5|11941.5|11931.5|11934.5|11924.5|311
1700638200000|2023-11-22 07:30:00|11937.5|11927.5|11935.5|11925.5|11938.5|11928.5|11934.5|11924.5|158
1700638500000|2023-11-22 07:35:00|11936.5|11926.5|11936.5|11926.5|11940.5|11930.5|11935.5|11925.5|478
1700638800000|2023-11-22 07:40:00|11935.5|11925.5|11935.5|11925.5|11937.5|11927.5|11934.5|11924.5|210
1700639100000|2023-11-22 07:45:00|11936.5|11926.5|11943.5|11933.5|11943.5|11933.5|11935.5|11925.5|668
1700639400000|2023-11-22 07:50:00|11944.5|11934.5|11944.5|11934.5|11947.5|11937.5|11942.5|11932.5|276
1700639700000|2023-11-22 07:55:00|11943.5|11933.5|11947.5|11937.5|11949.5|11939.5|11943.5|11933.5|342
1700640000000|2023-11-22 08:00:00|11948.5|11936.5|11944.5|11933.5|11948.5|11937.5|11944.5|11932.5|365
1700640300000|2023-11-22 08:05:00|11945.5|11934.5|11941.5|11930.5|11945.5|11934.5|11939.5|11928.5|651
1700640600000|2023-11-22 08:10:00|11940.5|11929.5|11940.5|11929.5|11942.5|11931.5|11939.5|11928.5|534
1700640900000|2023-11-22 08:15:00|11939.5|11928.5|11936.5|11925.5|11940.5|11929.5|11933.5|11922.5|900
1700641200000|2023-11-22 08:20:00|11937.5|11926.5|11939.5|11928.5|11941.5|11930.5|11936.5|11925.5|271
1700641500000|2023-11-22 08:25:00|11940.5|11929.5|11934.5|11921.5|11943.5|11931.5|11932.5|11921.5|673
1700641800000|2023-11-22 08:30:00|11940.1|11916.1|11942.1|11918.1|11943|11919|11940.1|11916.1|0
1700642100000|2023-11-22 08:35:00|11942.3|11918.3|11936.6|11912.6|11942.3|11918.3|11935.6|11911.6|323
1700642400000|2023-11-22 08:40:00|11936.4|11912.4|11938.3|11914.3|11938.5|11914.5|11934.3|11910.3|0
1700642700000|2023-11-22 08:45:00|11938.1|11914.1|11935|11911|11938.7|11914.7|11935|11911|0
1700643000000|2023-11-22 08:50:00|11934.7|11910.7|11935.1|11911.1|11935.5|11911.5|11933|11909|0
1700643300000|2023-11-22 08:55:00|11934.9|11910.9|11938.2|11914.2|11938.2|11914.2|11934.8|11910.8|0
1700643600000|2023-11-22 09:00:00|11937.8|11913.8|11947.5|11935.5|11947.5|11936.5|11937.5|11913.5|415
1700643900000|2023-11-22 09:05:00|11948.5|11936.5|11952.5|11941.5|11952.5|11941.5|11948.5|11935.5|208
1700644200000|2023-11-22 09:10:00|11953.5|11942.5|11948.5|11937.5|11954.5|11943.5|11948.5|11937.5|126
1700644500000|2023-11-22 09:15:00|11947.5|11936.5|11950.5|11938.5|11951.5|11939.5|11947.5|11936.5|322
1700644800000|2023-11-22 09:20:00|11949.5|11937.5|11948.5|11936.5|11949.5|11937.5|11945.5|11934.5|127
1700645100000|2023-11-22 09:25:00|11947.5|11937.5|11939.5|11928.5|11949.5|11937.5|11935.5|11924.5|287
1700645400000|2023-11-22 09:30:00|11940.5|11929.5|11942.5|11930.5|11944.5|11933.5|11940.5|11929.5|71
1700645700000|2023-11-22 09:35:00|11941.5|11931.5|11943.5|11931.5|11943.5|11931.5|11941.5|11930.5|35
1700646000000|2023-11-22 09:40:00|11944.5|11932.5|11947.5|11936.5|11948.5|11937.5|11943.5|11931.5|438
1700646300000|2023-11-22 09:45:00|11948.5|11935.5|11947.5|11936.5|11949.5|11938.5|11947.5|11935.5|136
1700646600000|2023-11-22 09:50:00|11946.5|11935.5|11945.5|11934.5|11947.5|11936.5|11945.5|11934.5|104
1700646900000|2023-11-22 09:55:00|11946.5|11933.5|11944.5|11932.5|11946.5|11934.5|11943.5|11931.5|156
1700647200000|2023-11-22 10:00:00|11943.5|11931.5|11948.5|11936.5|11948.5|11937.5|11943.5|11931.5|56
1700647500000|2023-11-22 10:05:00|11947.5|11935.5|11950.5|11938.5|11950.5|11939.5|11946.5|11935.5|66
1700647800000|2023-11-22 10:10:00|11949.5|11939.5|11951.5|11940.5|11951.5|11940.5|11949.5|11938.5|43
1700648100000|2023-11-22 10:15:00|11949.5|11939.5|11951.5|11939.5|11951.5|11940.5|11949.5|11938.5|57
1700648400000|2023-11-22 10:20:00|11950.5|11940.5|11950.5|11939.5|11952.5|11941.5|11950.5|11938.5|21
1700648700000|2023-11-22 10:25:00|11949.5|11938.5|11950.5|11939.5|11950.5|11939.5|11949.5|11937.5|17
1700649000000|2023-11-22 10:30:00|11951.5|11940.5|11951.5|11939.5|11951.5|11940.5|11949.5|11938.5|8
1700649300000|2023-11-22 10:35:00|11950.5|11940.5|11949.5|11938.5|11951.5|11940.5|11949.5|11938.5|8
1700649600000|2023-11-22 10:40:00|11950.5|11939.5|11950.5|11939.5|11951.5|11940.5|11950.5|11938.5|13
1700649900000|2023-11-22 10:45:00|11951.5|11938.5|11951.5|11940.5|11951.5|11940.5|11950.5|11938.5|10
1700650200000|2023-11-22 10:50:00|11953.5|11939.5|11956.5|11945.5|11956.5|11945.5|11953.5|11939.5|135
1700650500000|2023-11-22 10:55:00|11955.5|11944.5|11959.5|11948.5|11959.5|11948.5|11955.5|11944.5|101
1700650800000|2023-11-22 11:00:00|11958.5|11947.5|11958.5|11947.5|11959.5|11948.5|11957.5|11946.5|49
1700651100000|2023-11-22 11:05:00|11957.5|11946.5|11961.5|11950.5|11961.5|11950.5|11957.5|11946.5|46
1700651400000|2023-11-22 11:10:00|11960.5|11949.5|11961.5|11950.5|11962.5|11951.5|11959.5|11947.5|39
1700651700000|2023-11-22 11:15:00|11960.5|11949.5|11959.5|11948.5|11961.5|11949.5|11959.5|11947.5|20
1700652000000|2023-11-22 11:20:00|11960.5|11947.5|11961.5|11950.5|11962.5|11951.5|11958.5|11947.5|32
1700652300000|2023-11-22 11:25:00|11962.5|11951.5|11963.5|11952.5|11963.5|11952.5|11961.5|11949.5|28
1700652600000|2023-11-22 11:30:00|11962.5|11951.5|11960.5|11949.5|11964.5|11953.5|11960.5|11948.5|36
1700652900000|2023-11-22 11:35:00|11959.5|11948.5|11959.5|11948.5|11959.5|11948.5|11956.5|11945.5|34
1700653200000|2023-11-22 11:40:00|11958.5|11947.5|11959.5|11948.5|11959.5|11948.5|11958.5|11946.5|15
1700653500000|2023-11-22 11:45:00|11960.5|11947.5|11960.5|11949.5|11961.5|11950.5|11958.5|11947.5|27
1700653800000|2023-11-22 11:50:00|11961.5|11950.5|11959.5|11948.5|11961.5|11950.5|11959.5|11947.5|18
1700654100000|2023-11-22 11:55:00|11958.5|11947.5|11960.5|11949.5|11961.5|11949.5|11958.5|11947.5|27
1700654400000|2023-11-22 12:00:00|11959.5|11948.5|11962.5|11950.5|11962.5|11951.5|11959.5|11948.5|36
1700654700000|2023-11-22 12:05:00|11961.5|11951.5|11963.5|11952.5|11964.5|11953.5|11961.5|11950.5|31
1700655000000|2023-11-22 12:10:00|11964.5|11953.5|11965.5|11954.5|11965.5|11954.5|11963.5|11952.5|74
1700655300000|2023-11-22 12:15:00|11966.5|11955.5|11963.5|11952.5|11966.5|11955.5|11963.5|11951.5|137
1700655600000|2023-11-22 12:20:00|11964.5|11951.5|11962.5|11951.5|11964.5|11953.5|11962.5|11951.5|35
1700655900000|2023-11-22 12:25:00|11961.5|11950.5|11960.5|11949.5|11962.5|11951.5|11960.5|11949.5|294
1700656200000|2023-11-22 12:30:00|11959.5|11948.5|11962.5|11950.5|11964.5|11952.5|11959.5|11948.5|54
1700656500000|2023-11-22 12:35:00|11961.5|11951.5|11963.5|11951.5|11963.5|11952.5|11960.5|11949.5|22
1700656800000|2023-11-22 12:40:00|11962.5|11950.5|11957.5|11946.5|11962.5|11951.5|11957.5|11946.5|53
1700657100000|2023-11-22 12:45:00|11958.5|11947.5|11957.5|11946.5|11959.5|11948.5|11957.5|11946.5|44
1700657400000|2023-11-22 12:50:00|11956.5|11945.5|11955.5|11944.5|11958.5|11947.5|11955.5|11944.5|41
1700657700000|2023-11-22 12:55:00|11954.5|11943.5|11955.5|11944.5|11956.5|11945.5|11953.5|11942.5|43
1700658000000|2023-11-22 13:00:00|11956.5|11945.5|11957.5|11946.5|11958.5|11947.5|11955.5|11945.5|57
1700658300000|2023-11-22 13:05:00|11958.5|11947.5|11958.5|11947.5|11958.5|11947.5|11956.5|11944.5|66
1700658600000|2023-11-22 13:10:00|11957.5|11946.5|11955.5|11944.5|11958.5|11947.5|11955.5|11944.5|31
1700658900000|2023-11-22 13:15:00|11954.5|11943.5|11955.5|11944.5|11956.5|11945.5|11952.5|11941.5|40
1700659200000|2023-11-22 13:20:00|11956.5|11945.5|11957.5|11946.5|11957.5|11946.5|11954.5|11942.5|40
1700659500000|2023-11-22 13:25:00|11958.5|11947.5|11956.5|11944.5|11958.5|11947.5|11955.5|11944.5|45
1700659800000|2023-11-22 13:30:00|11954.5|11942.5|11952.5|11941.5|11954.5|11943.5|11949.5|11938.5|95
1700660100000|2023-11-22 13:35:00|11953.5|11942.5|11948.5|11937.5|11954.5|11942.5|11947.5|11936.5|68
1700660400000|2023-11-22 13:40:00|11949.5|11938.5|11950.5|11939.5|11952.5|11940.5|11944.5|11933.5|125
1700660700000|2023-11-22 13:45:00|11951.5|11940.5|11951.5|11940.5|11953.5|11941.5|11949.5|11938.5|47
1700661000000|2023-11-22 13:50:00|11950.5|11939.5|11954.5|11943.5|11955.5|11944.5|11950.5|11939.5|40
1700661300000|2023-11-22 13:55:00|11955.5|11944.5|11955.5|11944.5|11957.5|11946.5|11955.5|11943.5|127
1700661600000|2023-11-22 14:00:00|11956.5|11945.5|11954.5|11942.5|11959.5|11948.5|11953.5|11942.5|198
1700661900000|2023-11-22 14:05:00|11953.5|11943.5|11953.5|11942.5|11955.5|11943.5|11951.5|11940.5|264
1700662200000|2023-11-22 14:10:00|11952.5|11941.5|11945.5|11934.5|11954.5|11943.5|11944.5|11932.5|209
1700662500000|2023-11-22 14:15:00|11944.5|11933.5|11948.5|11936.5|11948.5|11937.5|11942.5|11931.5|131
1700662800000|2023-11-22 14:20:00|11949.5|11937.5|11948.5|11937.5|11950.5|11939.5|11947.5|11936.5|95
1700663100000|2023-11-22 14:25:00|11947.5|11936.5|11942.5|11931.5|11948.5|11937.5|11937.5|11926.5|208
1700663400000|2023-11-22 14:30:00|11943.5|11932.5|11939.5|11928.5|11955.5|11944.5|11935.5|11924.5|1013
1700663700000|2023-11-22 14:35:00|11938.5|11927.5|11949.5|11938.5|11951.5|11940.5|11937.5|11926.5|503
1700664000000|2023-11-22 14:40:00|11948.5|11937.5|11942.5|11930.5|11949.5|11937.5|11938.5|11927.5|1417
1700664300000|2023-11-22 14:45:00|11941.5|11931.5|11925.5|11914.5|11944.5|11933.5|11920.5|11909.5|426
1700664600000|2023-11-22 14:50:00|11926.5|11913.5|11921.5|11910.5|11934.5|11923.5|11918.5|11907.5|423
1700664900000|2023-11-22 14:55:00|11922.5|11911.5|11917.5|11905.5|11926.5|11915.5|11915.5|11904.5|714
1700665200000|2023-11-22 15:00:00|11916.5|11904.5|11904.5|11893.5|11917.5|11905.5|11901.5|11890.5|526
1700665500000|2023-11-22 15:05:00|11905.5|11894.5|11909.5|11898.5|11912.5|11901.5|11905.5|11893.5|183
1700665800000|2023-11-22 15:10:00|11910.5|11899.5|11913.5|11902.5|11913.5|11902.5|11907.5|11896.5|259
1700666100000|2023-11-22 15:15:00|11912.5|11901.5|11913.5|11902.5|11915.5|11904.5|11906.5|11894.5|652
1700666400000|2023-11-22 15:20:00|11914.5|11903.5|11925.5|11914.5|11925.5|11914.5|11913.5|11902.5|631
1700666700000|2023-11-22 15:25:00|11924.5|11913.5|11933.5|11922.5|11933.5|11922.5|11918.5|11907.5|330
1700667000000|2023-11-22 15:30:00|11934.5|11921.5|11927.5|11916.5|11935.5|11924.5|11925.5|11914.5|535
1700667300000|2023-11-22 15:35:00|11928.5|11917.5|11926.5|11915.5|11933.5|11922.5|11924.5|11913.5|261
1700667600000|2023-11-22 15:40:00|11927.5|11916.5|11934.5|11923.5|11937.5|11925.5|11927.5|11916.5|405
1700667900000|2023-11-22 15:45:00|11935.5|11924.5|11932.5|11921.5|11936.5|11925.5|11931.5|11920.5|233
1700668200000|2023-11-22 15:50:00|11931.5|11920.5|11922.5|11911.5|11932.5|11921.5|11921.5|11910.5|311
1700668500000|2023-11-22 15:55:00|11923.5|11912.5|11925.5|11914.5|11926.5|11915.5|11922.5|11911.5|89
1700668800000|2023-11-22 16:00:00|11926.5|11915.5|11928.5|11917.5|11931.5|11920.5|11924.5|11913.5|145
1700669100000|2023-11-22 16:05:00|11929.5|11918.5|11926.5|11915.5|11929.5|11918.5|11925.5|11914.5|159
1700669400000|2023-11-22 16:10:00|11927.5|11916.5|11929.5|11918.5|11929.5|11918.5|11921.5|11910.5|428
1700669700000|2023-11-22 16:15:00|11928.5|11917.5|11924.5|11913.5|11929.5|11918.5|11923.5|11912.5|297
1700670000000|2023-11-22 16:20:00|11923.5|11912.5|11925.5|11914.5|11925.5|11914.5|11920.5|11909.5|240
1700670300000|2023-11-22 16:25:00|11924.5|11913.5|11922.5|11911.5|11928.5|11917.5|11919.5|11908.5|455
1700670600000|2023-11-22 16:30:00|11923.5|11912.5|11928.5|11917.5|11929.5|11918.5|11922.5|11911.5|121
1700670900000|2023-11-22 16:35:00|11929.5|11918.5|11924.5|11913.5|11929.5|11918.5|11923.5|11912.5|50
1700671200000|2023-11-22 16:40:00|11925.5|11914.5|11928.5|11917.5|11929.5|11917.5|11924.5|11912.5|45
1700671500000|2023-11-22 16:45:00|11929.5|11918.5|11925.5|11914.5|11929.5|11918.5|11925.5|11914.5|59
1700671800000|2023-11-22 16:50:00|11924.5|11913.5|11920.5|11909.5|11924.5|11913.5|11918.5|11907.5|231
1700672100000|2023-11-22 16:55:00|11919.5|11908.5|11924.5|11913.5|11924.5|11913.5|11919.5|11908.5|44
1700672400000|2023-11-22 17:00:00|11925.5|11914.5|11922.5|11911.5|11925.5|11914.5|11921.5|11910.5|52
1700672700000|2023-11-22 17:05:00|11921.5|11910.5|11922.5|11911.5|11923.5|11912.5|11921.5|11910.5|18
1700673000000|2023-11-22 17:10:00|11921.5|11910.5|11919.5|11907.5|11923.5|11912.5|11918.5|11907.5|117
1700673300000|2023-11-22 17:15:00|11918.5|11908.5|11920.5|11909.5|11921.5|11909.5|11918.5|11907.5|78
1700673600000|2023-11-22 17:20:00|11921.5|11908.5|11922.5|11910.5|11922.5|11911.5|11919.5|11908.5|32
1700673900000|2023-11-22 17:25:00|11921.5|11909.5|11921.5|11910.5|11925.5|11914.5|11921.5|11909.5|53
1700674200000|2023-11-22 17:30:00|11920.5|11909.5|11920.5|11909.5|11921.5|11910.5|11917.5|11906.5|38
1700674500000|2023-11-22 17:35:00|11919.5|11908.5|11917.5|11906.5|11920.5|11908.5|11916.5|11905.5|69
1700674800000|2023-11-22 17:40:00|11916.5|11905.5|11915.5|11904.5|11918.5|11907.5|11915.5|11904.5|100
1700675100000|2023-11-22 17:45:00|11914.5|11903.5|11918.5|11907.5|11920.5|11909.5|11914.5|11903.5|70
1700675400000|2023-11-22 17:50:00|11917.5|11906.5|11920.5|11909.5|11922.5|11911.5|11917.5|11906.5|59
1700675700000|2023-11-22 17:55:00|11921.5|11910.5|11923.5|11912.5|11925.5|11914.5|11920.5|11909.5|53
1700676000000|2023-11-22 18:00:00|11924.5|11913.5|11923.5|11912.5|11925.5|11914.5|11923.5|11911.5|31
1700676300000|2023-11-22 18:05:00|11924.5|11911.5|11926.5|11915.5|11927.5|11916.5|11924.5|11911.5|85
1700676600000|2023-11-22 18:10:00|11925.5|11914.5|11930.5|11919.5|11930.5|11919.5|11925.5|11914.5|123
1700676900000|2023-11-22 18:15:00|11929.5|11918.5|11923.5|11912.5|11929.5|11918.5|11923.5|11912.5|58
1700677200000|2023-11-22 18:20:00|11922.5|11911.5|11925.5|11914.5|11926.5|11915.5|11922.5|11911.5|39
1700677500000|2023-11-22 18:25:00|11924.5|11913.5|11921.5|11910.5|11925.5|11914.5|11921.5|11909.5|104
1700677800000|2023-11-22 18:30:00|11922.5|11911.5|11921.5|11909.5|11923.5|11912.5|11918.5|11907.5|64
1700678100000|2023-11-22 18:35:00|11920.5|11910.5|11920.5|11909.5|11921.5|11910.5|11918.5|11907.5|35
1700678400000|2023-11-22 18:40:00|11921.5|11910.5|11920.5|11909.5|11922.5|11911.5|11919.5|11908.5|26
1700678700000|2023-11-22 18:45:00|11921.5|11908.5|11920.5|11909.5|11922.5|11911.5|11920.5|11908.5|22
1700679000000|2023-11-22 18:50:00|11919.5|11908.5|11918.5|11907.5|11920.5|11909.5|11918.5|11907.5|19
1700679300000|2023-11-22 18:55:00|11919.5|11908.5|11919.5|11908.5|11921.5|11910.5|11918.5|11907.5|73
1700679600000|2023-11-22 19:00:00|11920.5|11909.5|11920.5|11909.5|11921.5|11909.5|11920.5|11909.5|12
1700679900000|2023-11-22 19:05:00|11921.5|11910.5|11919.5|11908.5|11921.5|11910.5|11918.5|11907.5|88
1700680200000|2023-11-22 19:10:00|11918.5|11907.5|11917.5|11906.5|11919.5|11907.5|11916.5|11905.5|68
1700680500000|2023-11-22 19:15:00|11918.5|11907.5|11917.5|11906.5|11919.5|11907.5|11917.5|11906.5|35
1700680800000|2023-11-22 19:20:00|11916.5|11905.5|11916.5|11905.5|11917.5|11906.5|11915.5|11904.5|58
1700681100000|2023-11-22 19:25:00|11917.5|11906.5|11917.5|11906.5|11917.5|11906.5|11916.5|11906.5|21
1700681400000|2023-11-22 19:30:00|11916.5|11905.5|11912.5|11901.5|11917.5|11905.5|11912.5|11901.5|47
1700681700000|2023-11-22 19:35:00|11911.5|11900.5|11906.5|11895.5|11912.5|11900.5|11906.5|11895.5|192
1700682000000|2023-11-22 19:40:00|11908.5|11897.5|11908.5|11898.5|11910.5|11898.5|11906.5|11895.5|166
1700682300000|2023-11-22 19:45:00|11909|11899|11909|11899|11909|11899|11907|11897|118
1700682600000|2023-11-22 19:50:00|11908.5|11898.5|11908|11898|11911.5|11901.5|11908|11898|253
1700682900000|2023-11-22 19:55:00|11907.5|11897.5|11910.5|11900.5|11910.5|11900.5|11907.5|11897.5|103
1700683200000|2023-11-22 20:00:00|11911|11901|11910.5|11900.5|11912|11902|11910.5|11900.5|73
1700683500000|2023-11-22 20:05:00|11911|11901|11910.5|11900.5|11911|11901|11909|11899|101
1700683800000|2023-11-22 20:10:00|11910|11900|11910.5|11900.5|11910.5|11900.5|11910|11900|12
1700684100000|2023-11-22 20:15:00|11911|11901|11912|11902|11912|11902|11911|11901|8
1700684400000|2023-11-22 20:20:00|11911|11901|11913|11903|11914|11904|11911|11901|141
1700684700000|2023-11-22 20:25:00|11913.5|11903.5|11913|11903|11914|11904|11912.5|11902.5|100
1700685000000|2023-11-22 20:30:00|11912.5|11902.5|11913|11903|11913.5|11903.5|11912.5|11902.5|5
1700685300000|2023-11-22 20:35:00|11914|11904|11914|11904|11914|11904|11913.5|11903.5|110
1700685600000|2023-11-22 20:40:00|11914.5|11904.5|11913.5|11903.5|11914.5|11904.5|11913.5|11903.5|38
1700685900000|2023-11-22 20:45:00|11914|11904|11916.5|11906.5|11916.5|11906.5|11912.5|11902.5|204
1700686200000|2023-11-22 20:50:00|11917|11907|11916.5|11906.5|11918|11908|11916.5|11906.5|136
1700686500000|2023-11-22 20:55:00|11917|11907|11922|11912|11922|11912|11917|11907|109
1700686800000|2023-11-22 21:00:00|11921.5|11911.5|11919|11909|11922|11912|11919|11909|25
1700687100000|2023-11-22 21:05:00|11918.5|11908.5|11919|11909|11919|11909|11918.5|11908.5|7
1700687400000|2023-11-22 21:10:00|11918.5|11908.5|11918.5|11908.5|11919.5|11909.5|11918.5|11908.5|16
1700687700000|2023-11-22 21:15:00|11926|11902|11927.7|11903.7|11928.1|11904.1|11926|11902|0
1700688000000|2023-11-22 21:20:00|11927.9|11903.9|11928.1|11904.1|11928.1|11904.1|11927.7|11903.7|0
1700688300000|2023-11-22 21:25:00|11928.5|11904.5|11929|11905|11929|11905|11928.1|11904.1|0
1700688600000|2023-11-22 21:30:00|11928.6|11904.6|11928|11904|11928.6|11904.6|11927.7|11903.7|0
1700688900000|2023-11-22 21:35:00|11927.6|11903.6|11928.9|11904.9|11928.9|11904.9|11927.6|11903.6|0
1700689200000|2023-11-22 21:40:00|11928.7|11904.7|11928.4|11904.4|11928.9|11904.9|11928|11904|0
1700689500000|2023-11-22 21:45:00|11928.2|11904.2|11927.6|11903.6|11928.4|11904.4|11927.1|11903.1|0
1700689800000|2023-11-22 21:50:00|11927.8|11903.8|11928|11904|11928|11904|11927.6|11903.6|0
1700690100000|2023-11-22 21:55:00|11928.2|11904.2|11927|11903|11928.4|11904.4|11926.5|11902.5|0
1700690400000|2023-11-22 22:00:00|11927.1|11903.1|11927.2|11903.2|11927.3|11903.3|11926.9|11902.9|0
1700690700000|2023-11-22 22:05:00|11927.3|11903.3|11927.2|11903.2|11927.3|11903.3|11927.2|11903.2|0
1700691000000|2023-11-22 22:10:00|11927.1|11903.1|11927.2|11903.2|11927.5|11903.5|11927.1|11903.1|0
1700691300000|2023-11-22 22:15:00|11927.1|11903.1|11927.1|11903.1|11927.2|11903.2|11927.1|11903.1|0
1700691600000|2023-11-22 22:20:00|11927.2|11903.2|11927.2|11903.2|11927.3|11903.3|11927.2|11903.2|0
1700691900000|2023-11-22 22:25:00|11926.9|11902.9|11926.9|11902.9|11927.2|11903.2|11926.9|11902.9|0
1700692200000|2023-11-22 22:30:00|11927|11903|11927|11903|11927|11903|11927|11903|0
1700692800000|2023-11-22 22:40:00|11926.9|11902.9|11927|11903|11927.3|11903.3|11926.9|11902.9|0
1700693100000|2023-11-22 22:45:00|11926.9|11902.9|11926.7|11902.7|11926.9|11902.9|11926.7|11902.7|0
1700693400000|2023-11-22 22:50:00|11926.6|11902.6|11926.7|11902.7|11926.7|11902.7|11926.5|11902.5|0
1700693700000|2023-11-22 22:55:00|11926.4|11902.4|11926.1|11902.1|11926.6|11902.6|11925.8|11901.8|0
1700694000000|2023-11-22 23:00:00|11924.5|11900.5|11923.2|11899.2|11926.4|11902.4|11922.4|11898.4|0
1700694300000|2023-11-22 23:05:00|11923.6|11899.6|11923.8|11899.8|11925|11901|11923.6|11899.6|0
1700694600000|2023-11-22 23:10:00|11923.4|11899.4|11923.8|11899.8|11924.2|11900.2|11923.3|11899.3|0
1700694900000|2023-11-22 23:15:00|11924.1|11900.1|11924|11900|11924.4|11900.4|11923.3|11899.3|0
1700695200000|2023-11-22 23:20:00|11923.8|11899.8|11924|11900|11924|11900|11923.5|11899.5|0
1700695500000|2023-11-22 23:25:00|11923.6|11899.6|11922.7|11898.7|11923.6|11899.6|11922.7|11898.7|0
1700695800000|2023-11-22 23:30:00|11923.1|11899.1|11923.1|11899.1|11923.1|11899.1|11922.7|11898.7|0
1700696100000|2023-11-22 23:35:00|11922.9|11898.9|11922.7|11898.7|11923.5|11899.5|11922.2|11898.2|0
1700696400000|2023-11-22 23:40:00|11922.3|11898.3|11922.7|11898.7|11923.1|11899.1|11922.2|11898.2|0
1700696700000|2023-11-22 23:45:00|11923.1|11899.1|11923.1|11899.1|11923.5|11899.5|11922.7|11898.7|0
1700697000000|2023-11-22 23:50:00|11922.7|11898.7|11923.1|11899.1|11923.1|11899.1|11922.7|11898.7|0
1700697300000|2023-11-22 23:55:00|11922.7|11898.7|11923.1|11899.1|11923.5|11899.5|11922.7|11898.7|0
1700697600000|2023-11-23 00:00:00|11922.7|11898.7|11922.2|11898.2|11923.1|11899.1|11920.9|11896.9|0
1700697900000|2023-11-23 00:05:00|11921.9|11897.9|11924|11900|11924|11900|11921.8|11897.8|0
1700698200000|2023-11-23 00:10:00|11923.6|11899.6|11922.7|11898.7|11924|11900|11922.7|11898.7|0
1700698500000|2023-11-23 00:15:00|11923.1|11899.1|11923.5|11899.5|11924|11900|11923.1|11899.1|0
1700698800000|2023-11-23 00:20:00|11923.1|11899.1|11922.2|11898.2|11923.7|11899.7|11922.1|11898.1|0
1700699100000|2023-11-23 00:25:00|11922.1|11898.1|11921.6|11897.6|11922.5|11898.5|11921.2|11897.2|0
1700699400000|2023-11-23 00:30:00|11922|11898|11921.6|11897.6|11922|11898|11921|11897|0
1700699700000|2023-11-23 00:35:00|11921.2|11897.2|11922|11898|11922.1|11898.1|11921.2|11897.2|0
1700700000000|2023-11-23 00:40:00|11922.3|11898.3|11922.7|11898.7|11922.7|11898.7|11922|11898|0
1700700300000|2023-11-23 00:45:00|11923.1|11899.1|11923.7|11899.7|11923.7|11899.7|11922.7|11898.7|0
1700700900000|2023-11-23 00:55:00|11923.5|11899.5|11924.9|11900.9|11925.2|11901.2|11923.5|11899.5|0
1700701200000|2023-11-23 01:00:00|11924|11914|11910|11900|11926|11916|11908|11898|3293
1700701500000|2023-11-23 01:05:00|11909.5|11899.5|11904.5|11894.5|11913|11903|11903.5|11893.5|1322
1700701800000|2023-11-23 01:10:00|11905|11895|11905.5|11895.5|11913.5|11903.5|11904.5|11894.5|888
1700702100000|2023-11-23 01:15:00|11907|11897|11917|11907|11921.5|11911.5|11903|11893|1919
1700702400000|2023-11-23 01:20:00|11916.5|11906.5|11919.5|11909.5|11928.5|11918.5|11916|11906|1247
1700702700000|2023-11-23 01:25:00|11919|11909|11925.5|11915.5|11932.5|11922.5|11917.5|11907.5|1167
1700703000000|2023-11-23 01:30:00|11923.5|11913.5|11923|11913|11934.5|11924.5|11906|11896|10042
1700703300000|2023-11-23 01:35:00|11923.5|11913.5|11889.5|11879.5|11926.5|11916.5|11882.5|11872.5|5545
1700703600000|2023-11-23 01:40:00|11890|11880|11874.5|11864.5|11897|11887|11874.5|11864.5|4511
1700703900000|2023-11-23 01:45:00|11874|11864|11878.5|11868.5|11879.5|11869.5|11862.5|11852.5|4320
1700704200000|2023-11-23 01:50:00|11878|11868|11874.5|11864.5|11884.5|11874.5|11865.5|11855.5|3028
1700704500000|2023-11-23 01:55:00|11875.5|11865.5|11878.5|11868.5|11888.5|11878.5|11869|11859|1940
1700704800000|2023-11-23 02:00:00|11878|11868|11882.5|11872.5|11887|11877|11873|11863|3468
1700705100000|2023-11-23 02:05:00|11882|11872|11883.5|11873.5|11890|11880|11880|11870|3293
1700705400000|2023-11-23 02:10:00|11883|11873|11892.5|11882.5|11897.5|11887.5|11876.5|11866.5|4891
1700705700000|2023-11-23 02:15:00|11893.5|11883.5|11886.5|11876.5|11894.5|11884.5|11882|11872|1196
1700706000000|2023-11-23 02:20:00|11885.5|11875.5|11886.5|11876.5|11894.5|11884.5|11881.5|11871.5|1638
1700706300000|2023-11-23 02:25:00|11887.5|11877.5|11882.5|11872.5|11888.5|11878.5|11875|11865|1488
1700706600000|2023-11-23 02:30:00|11882|11872|11895.5|11885.5|11896.5|11886.5|11878|11868|1360
1700706900000|2023-11-23 02:35:00|11895|11885|11884.5|11874.5|11895|11885|11884|11874|1464
1700707200000|2023-11-23 02:40:00|11883.5|11873.5|11892.5|11882.5|11894.5|11884.5|11880.5|11870.5|816
1700707500000|2023-11-23 02:45:00|11892|11882|11904|11894|11906|11896|11889|11879|1629
1700707800000|2023-11-23 02:50:00|11905|11895|11898|11888|11909|11899|11894|11884|2039
1700708100000|2023-11-23 02:55:00|11899|11889|11894|11884|11904|11894|11889|11879|1301
1700708400000|2023-11-23 03:00:00|11893|11883|11900|11890|11902|11892|11889|11879|1718
1700708700000|2023-11-23 03:05:00|11899|11889|11884|11874|11904|11894|11884|11874|1115
1700709000000|2023-11-23 03:10:00|11885|11875|11892|11882|11896|11886|11884|11874|786
1700709300000|2023-11-23 03:15:00|11891|11881|11901|11891|11903|11893|11890|11880|971
1700709600000|2023-11-23 03:20:00|11902|11892|11895|11885|11902|11892|11890|11880|1684
1700709900000|2023-11-23 03:25:00|11896|11886|11895|11885|11899|11889|11891|11881|985
1700710200000|2023-11-23 03:30:00|11896|11886|11887|11877|11896|11886|11886|11876|670
1700710500000|2023-11-23 03:35:00|11886|11876|11887|11877|11888|11878|11884|11874|597
1700710800000|2023-11-23 03:40:00|11888|11878|11895|11885|11896|11886|11888|11878|493
1700711100000|2023-11-23 03:45:00|11896|11886|11901|11891|11903|11893|11896|11886|480
1700711400000|2023-11-23 03:50:00|11902|11892|11899|11889|11903|11893|11898|11888|467
1700711700000|2023-11-23 03:55:00|11900|11890|11896|11886|11900|11890|11895|11885|154
1700712000000|2023-11-23 04:00:00|11895|11885|11892|11882|11896|11886|11891|11881|184
1700712300000|2023-11-23 04:05:00|11893|11883|11887|11877|11894|11884|11887|11877|161
1700712600000|2023-11-23 04:10:00|11888|11878|11882|11872|11888|11878|11882|11872|473
1700712900000|2023-11-23 04:15:00|11883|11873|11879|11869|11883|11873|11878|11868|656
1700713200000|2023-11-23 04:20:00|11880|11870|11881|11871|11883|11873|11879|11869|251
1700713500000|2023-11-23 04:25:00|11882|11872|11883|11873|11884|11874|11880|11870|479
1700713800000|2023-11-23 04:30:00|11884|11874|11884|11874|11887|11877|11884|11874|141
1700714100000|2023-11-23 04:35:00|11885|11875|11887|11877|11888|11878|11884|11874|182
1700714400000|2023-11-23 04:40:00|11886|11876|11891|11881|11891|11881|11886|11876|318
1700714700000|2023-11-23 04:45:00|11890|11880|11891|11881|11893|11883|11889|11879|411
1700715000000|2023-11-23 04:50:00|11892|11882|11896|11886|11896|11886|11892|11882|278
1700715300000|2023-11-23 04:55:00|11895|11885|11890|11880|11896|11886|11889|11879|624
1700715600000|2023-11-23 05:00:00|11889|11879|11887|11877|11898|11888|11885|11875|2328
1700715900000|2023-11-23 05:05:00|11886|11876|11893|11883|11893|11883|11879|11869|1311
1700716200000|2023-11-23 05:10:00|11892|11882|11889|11879|11899|11889|11888|11878|1231
1700716500000|2023-11-23 05:15:00|11888|11878|11886|11876|11891|11881|11884|11874|1059
1700716800000|2023-11-23 05:20:00|11885|11875|11881|11871|11894|11884|11880|11870|1232
1700717100000|2023-11-23 05:25:00|11880|11870|11877|11867|11884|11874|11872|11862|1488
1700717400000|2023-11-23 05:30:00|11876|11866|11893|11883|11896|11886|11875|11865|2060
1700717700000|2023-11-23 05:35:00|11894|11884|11902|11892|11912|11902|11893|11883|2257
1700718000000|2023-11-23 05:40:00|11901|11891|11921|11911|11926|11916|11900|11890|2298
1700718300000|2023-11-23 05:45:00|11920|11910|11931|11921|11935|11925|11913|11903|3843
1700718600000|2023-11-23 05:50:00|11930|11920|11922|11912|11937|11927|11921|11911|2660
1700718900000|2023-11-23 05:55:00|11921|11911|11930|11920|11930|11920|11917|11907|1338
1700719200000|2023-11-23 06:00:00|11931|11921|11947|11937|11950|11940|11928|11918|3213
1700719500000|2023-11-23 06:05:00|11949|11939|11956|11946|11957|11947|11941|11931|3141
1700719800000|2023-11-23 06:10:00|11957|11947|11945|11935|11960|11950|11945|11935|1948
1700720100000|2023-11-23 06:15:00|11946|11936|11946|11936|11959|11949|11941|11931|2716
1700720400000|2023-11-23 06:20:00|11944|11934|11945|11935|11951|11941|11934|11924|2567
1700720700000|2023-11-23 06:25:00|11946|11936|11946|11936|11953|11943|11943|11933|1318
1700721000000|2023-11-23 06:30:00|11947|11937|11947|11937|11951|11941|11937|11927|1843
1700721300000|2023-11-23 06:35:00|11946|11936|11958|11948|11958|11948|11946|11936|1788
1700721600000|2023-11-23 06:40:00|11957|11947|11958|11948|11965|11955|11950|11940|3318
1700721900000|2023-11-23 06:45:00|11957|11947|11952|11942|11960|11950|11948|11938|2362
1700722200000|2023-11-23 06:50:00|11951|11941|11960|11950|11963|11953|11945|11935|4108
1700722500000|2023-11-23 06:55:00|11961|11951|11953|11943|11961|11951|11948|11938|4145
1700722800000|2023-11-23 07:00:00|11954|11944|11955|11945|11956|11946|11947|11937|2387
1700723100000|2023-11-23 07:05:00|11957|11947|11961|11951|11963|11953|11953|11943|1235
1700723400000|2023-11-23 07:10:00|11962|11952|11959|11949|11963|11953|11959|11949|584
1700723700000|2023-11-23 07:15:00|11960|11950|11959|11949|11961|11951|11956|11946|318
1700724000000|2023-11-23 07:20:00|11958|11948|11959|11949|11963|11953|11956|11946|392
1700724300000|2023-11-23 07:25:00|11960|11950|11988|11978|11989|11979|11960|11950|3010
1700724600000|2023-11-23 07:30:00|11987|11977|11997|11987|12000|11990|11982|11972|1462
1700724900000|2023-11-23 07:35:00|11996|11986|12012|12002|12012|12002|11994|11984|2787
1700725200000|2023-11-23 07:40:00|12011|12001|12013|12003|12017|12007|12011|12001|2705
1700725500000|2023-11-23 07:45:00|12014|12004|12017|12007|12018|12008|12012|12002|1481
1700725800000|2023-11-23 07:50:00|12016|12006|12015|12005|12021|12011|12011|12001|1160
1700726100000|2023-11-23 07:55:00|12016|12006|12024|12014|12025|12015|12016|12006|861
1700726400000|2023-11-23 08:00:00|12025|12013|12028|12016|12028|12017|12023|12011|1700
1700726700000|2023-11-23 08:05:00|12027|12017|12033|12021|12034|12023|12027|12016|1297
1700727000000|2023-11-23 08:10:00|12032|12022|12028|12016|12033|12022|12026|12015|921
1700727300000|2023-11-23 08:15:00|12027|12015|12020|12008|12028|12017|12017|12006|1567
1700727600000|2023-11-23 08:20:00|12021|12009|12012|12001|12022|12011|12012|12001|1198
1700727900000|2023-11-23 08:25:00|12013|12002|12011|11999|12013|12002|12008|11997|1295
1700728200000|2023-11-23 08:30:00|12018.4|11994.4|12050|12026|12063.5|12039.5|12017.6|11993.6|0
1700728500000|2023-11-23 08:35:00|12049.7|12025.7|12042.8|12018.8|12080.7|12056.7|12042.4|12018.4|3005
1700728800000|2023-11-23 08:40:00|12043.2|12019.2|12041.1|12017.1|12043.3|12019.3|12040.5|12016.5|0
1700729100000|2023-11-23 08:45:00|12040.7|12016.7|12042.2|12018.2|12042.4|12018.4|12039.9|12015.9|0
1700729400000|2023-11-23 08:50:00|12042.4|12018.4|12042.2|12018.2|12042.6|12018.6|12040.9|12016.9|0
1700729700000|2023-11-23 08:55:00|12042|12018|12037.6|12013.6|12042.6|12018.6|12037.6|12013.6|0
1700730000000|2023-11-23 09:00:00|12008|11996|12011|12000|12022|12011|12008|11993|1052
1700730300000|2023-11-23 09:05:00|12012|12001|12012|12000|12013|12002|12011|11999|76
1700730600000|2023-11-23 09:10:00|12011|12001|12011|11999|12012|12001|12009|11998|30
1700730900000|2023-11-23 09:15:00|12010|11998|12012|12001|12012|12001|12009|11998|158
1700731200000|2023-11-23 09:20:00|12011|12000|12006|11994|12012|12001|12005|11994|496
1700731500000|2023-11-23 09:25:00|12007|11995|12007|11995|12007|11996|12004|11993|261
1700731800000|2023-11-23 09:30:00|12008|11996|12007|11996|12009|11998|12003|11992|197
1700732100000|2023-11-23 09:35:00|12008|11997|12012|12001|12013|12002|12008|11997|101
1700732400000|2023-11-23 09:40:00|12013|12002|12016|12005|12016|12005|12013|12002|28
1700732700000|2023-11-23 09:45:00|12017|12006|12017|12006|12018|12007|12015|12004|94
1700733000000|2023-11-23 09:50:00|12018|12007|12019|12008|12019|12008|12015|12004|138
1700733300000|2023-11-23 09:55:00|12018|12007|12016|12005|12023|12012|12015|12004|99
1700733600000|2023-11-23 10:00:00|12015|12004|12012|12001|12018|12007|12011|12000|270
1700733900000|2023-11-23 10:05:00|12013|12002|12015|12004|12015|12004|12011|11999|97
1700734200000|2023-11-23 10:10:00|12016|12005|12014|12003|12016|12005|12014|12003|99
1700734500000|2023-11-23 10:15:00|12015|12005|12012|12000|12016|12005|12011|11999|67
1700734800000|2023-11-23 10:20:00|12011|12001|12010|11999|12011|12001|12009|11998|98
1700735100000|2023-11-23 10:25:00|12011|12000|12013|12002|12013|12002|12010|11999|79
1700735400000|2023-11-23 10:30:00|12014|12001|12011|11999|12014|12002|12010|11999|155
1700735700000|2023-11-23 10:35:00|12010|12000|12011|12000|12012|12001|12010|11999|82
1700736000000|2023-11-23 10:40:00|12010|11999|12009|11997|12011|12000|12008|11997|33
1700736300000|2023-11-23 10:45:00|12008|11995|12007|11996|12009|11998|12006|11995|154
1700736600000|2023-11-23 10:50:00|12006|11995|12007|11996|12008|11997|12006|11995|99
1700736900000|2023-11-23 10:55:00|12008|11997|12008|11997|12009|11998|12007|11996|17
1700737200000|2023-11-23 11:00:00|12007|11996|12007|11996|12009|11997|12007|11996|9
1700737500000|2023-11-23 11:05:00|12006|11995|12009|11997|12010|11999|12006|11995|137
1700737800000|2023-11-23 11:10:00|12010|11998|12006|11995|12010|11999|12006|11995|20
1700738100000|2023-11-23 11:15:00|12007|11996|12006|11995|12007|11996|12006|11995|31
1700738400000|2023-11-23 11:20:00|12007|11996|12009|11997|12009|11998|12006|11995|22
1700738700000|2023-11-23 11:25:00|12010|11998|12010|11998|12010|11999|12009|11998|18
1700739000000|2023-11-23 11:30:00|12009|11997|12009|11997|12010|11998|12008|11997|12
1700739300000|2023-11-23 11:35:00|12008|11998|12007|11996|12009|11998|12007|11996|10
1700739600000|2023-11-23 11:40:00|12008|11997|12006|11995|12009|11998|12006|11995|20
1700739900000|2023-11-23 11:45:00|12007|11996|12006|11995|12009|11998|12006|11995|24
1700740200000|2023-11-23 11:50:00|12007|11996|12006|11995|12007|11996|12005|11994|22
1700740500000|2023-11-23 11:55:00|12005|11994|12007|11996|12008|11997|12005|11994|37
1700740800000|2023-11-23 12:00:00|12008|11997|12004|11993|12008|11997|12004|11993|24
1700741100000|2023-11-23 12:05:00|12003|11992|12004|11993|12007|11996|12003|11992|43
1700741400000|2023-11-23 12:10:00|12005|11994|12005|11993|12005|11994|12003|11992|15
1700741700000|2023-11-23 12:15:00|12004|11994|12004|11993|12005|11994|12003|11992|47
1700742000000|2023-11-23 12:20:00|12005|11994|12004|11993|12005|11994|12003|11992|32
1700742300000|2023-11-23 12:25:00|12005|11994|12003|11992|12006|11995|12003|11991|114
1700742600000|2023-11-23 12:30:00|12002|11991|12002|11990|12003|11991|12002|11990|34
1700742900000|2023-11-23 12:35:00|12001|11991|12001|11989|12003|11991|12000|11989|114
1700743200000|2023-11-23 12:40:00|12000|11990|11996|11984|12001|11990|11996|11984|123
1700743500000|2023-11-23 12:45:00|11997|11985|12000|11989|12000|11989|11995|11984|207
1700743800000|2023-11-23 12:50:00|12001|11990|12000|11989|12002|11991|12000|11988|55
1700744100000|2023-11-23 12:55:00|11999|11988|11998|11987|12000|11989|11996|11985|53
1700744400000|2023-11-23 13:00:00|11997|11986|11991|11980|11997|11987|11991|11980|153
1700744700000|2023-11-23 13:05:00|11990|11979|11991|11980|11993|11982|11990|11979|51
1700745000000|2023-11-23 13:10:00|11990|11979|11993|11981|11995|11984|11990|11979|104
1700745300000|2023-11-23 13:15:00|11992|11982|11992|11981|11993|11982|11990|11979|66
1700745600000|2023-11-23 13:20:00|11993|11980|11991|11980|11993|11980|11989|11978|276
1700745900000|2023-11-23 13:25:00|11990|11979|11992|11980|11993|11981|11990|11979|47
1700746200000|2023-11-23 13:30:00|11991|11981|11989|11978|11992|11981|11989|11978|137
1700746500000|2023-11-23 13:35:00|11990|11980|11988|11977|11992|11981|11988|11977|95
1700746800000|2023-11-23 13:40:00|11989|11978|11988|11977|11990|11979|11987|11976|74
1700747100000|2023-11-23 13:45:00|11989|11978|11996|11985|11996|11985|11988|11977|598
1700747400000|2023-11-23 13:50:00|11997|11986|11995|11983|11997|11986|11992|11981|309
1700747700000|2023-11-23 13:55:00|11994|11984|11993|11982|11994|11984|11992|11981|57
1700748000000|2023-11-23 14:00:00|11994|11981|11994|11983|11995|11984|11992|11981|51
1700748300000|2023-11-23 14:05:00|11993|11982|11991|11980|11994|11982|11991|11980|360
1700748600000|2023-11-23 14:10:00|11992|11981|11994|11983|11995|11984|11992|11981|280
1700748900000|2023-11-23 14:15:00|11993|11982|11995|11984|11995|11984|11992|11981|63
1700749200000|2023-11-23 14:20:00|11994|11983|11992|11981|11994|11984|11992|11980|84
1700749500000|2023-11-23 14:25:00|11993|11982|11994|11983|11994|11983|11990|11978|111
1700749800000|2023-11-23 14:30:00|11993|11982|11998|11986|11999|11988|11993|11982|161
1700750100000|2023-11-23 14:35:00|11997|11987|12007|11996|12008|11997|11997|11987|508
1700750400000|2023-11-23 14:40:00|12008|11997|12004|11993|12009|11998|12002|11991|399
1700750700000|2023-11-23 14:45:00|12005|11992|12007|11996|12008|11997|12004|11992|259
1700751000000|2023-11-23 14:50:00|12006|11995|12006|11995|12007|11996|12003|11992|213
1700751300000|2023-11-23 14:55:00|12005|11994|12009|11997|12009|11998|12005|11993|348
1700751600000|2023-11-23 15:00:00|12008|11998|12008|11997|12009|11998|12006|11995|166
1700751900000|2023-11-23 15:05:00|12007|11996|12007|11995|12009|11997|12004|11993|133
1700752200000|2023-11-23 15:10:00|12006|11996|12004|11993|12007|11996|12004|11993|150
1700752500000|2023-11-23 15:15:00|12005|11994|12006|11995|12007|11996|12005|11993|99
1700752800000|2023-11-23 15:20:00|12007|11996|12003|11992|12007|11996|12003|11992|198
1700753100000|2023-11-23 15:25:00|12004|11993|12005|11994|12005|11994|12003|11993|89
1700753400000|2023-11-23 15:30:00|12006|11995|12005|11993|12007|11996|12004|11993|56
1700753700000|2023-11-23 15:35:00|12006|11994|12005|11994|12006|11995|12004|11993|97
1700754000000|2023-11-23 15:40:00|12006|11995|12005|11994|12007|11996|12005|11994|140
1700754300000|2023-11-23 15:45:00|12004|11993|12003|11992|12004|11993|12003|11992|31
1700754600000|2023-11-23 15:50:00|12002|11991|12002|11991|12003|11992|12002|11990|32
1700754900000|2023-11-23 15:55:00|12003|11992|12002|11991|12004|11993|12001|11990|18
1700755200000|2023-11-23 16:00:00|12001|11990|12000|11988|12001|11990|11999|11988|60
1700755500000|2023-11-23 16:05:00|11999|11987|11998|11986|12001|11990|11997|11986|58
1700755800000|2023-11-23 16:10:00|11997|11987|11998|11987|11999|11988|11997|11986|20
1700756100000|2023-11-23 16:15:00|11997|11986|11999|11988|12000|11989|11997|11986|13
1700756400000|2023-11-23 16:20:00|11998|11987|11997|11986|11998|11987|11996|11985|105
1700756700000|2023-11-23 16:25:00|11998|11985|11995|11984|11998|11986|11994|11983|257
1700757000000|2023-11-23 16:30:00|11994|11983|11996|11984|11996|11985|11993|11982|188
1700757300000|2023-11-23 16:35:00|11997|11985|11992|11981|11997|11986|11992|11981|192
1700757600000|2023-11-23 16:40:00|11993|11982|11992|11981|11994|11983|11990|11979|176
1700757900000|2023-11-23 16:45:00|11993|11980|11992|11980|11993|11982|11991|11980|19
1700758200000|2023-11-23 16:50:00|11991|11981|11995|11984|11995|11984|11991|11981|29
1700758500000|2023-11-23 16:55:00|11994|11983|11993|11982|11995|11984|11993|11981|4
1700758800000|2023-11-23 17:00:00|11994|11981|11994|11983|11994|11983|11993|11981|16
1700759100000|2023-11-23 17:05:00|11995|11984|11996|11985|11996|11985|11994|11984|4
1700759400000|2023-11-23 17:10:00|11995|11984|11996|11985|11996|11985|11994|11983|7
1700759700000|2023-11-23 17:15:00|11995|11984|11995|11984|11996|11984|11995|11983|9
1700760000000|2023-11-23 17:20:00|11996|11983|11995|11983|11996|11984|11994|11983|9
1700760300000|2023-11-23 17:25:00|11994||11994||11995||11994||0
1700760600000|2023-11-23 17:30:00|11995|11982|11993|11982|11995|11982|11992|11981|30
1700760900000|2023-11-23 17:35:00|11992|11981|11992|11981|11993|11982|11992|11981|5
1700761200000|2023-11-23 17:40:00|11993|11982|11993|11981|11993|11982|11992|11981|14
1700761500000|2023-11-23 17:45:00|11992|11980|11991|11980|11992|11980|11991|11979|78
1700761800000|2023-11-23 17:50:00|11990|11979|11993|11981|11993|11981|11990|11979|20
1700762100000|2023-11-23 17:55:00|11992|11980|11991|11979|11993|11981|11990|11979|15
1700762400000|2023-11-23 18:00:00|11990|11978|11992|11981|11992|11981|11990|11978|66
1700762700000|2023-11-23 18:05:00|11991|11980|11992|11980|11992|11980|11991|11979|15
1700763000000|2023-11-23 18:10:00||11981||11981||11981||11980|0
1700763300000|2023-11-23 18:15:00|11993|11982|11993|11982|11993|11982|11993|11982|5
1700763600000|2023-11-23 18:20:00|11992|11981|11993|11982|11993|11982|11992|11981|12
1700764200000|2023-11-23 18:30:00|||||||||1
1700764500000|2023-11-23 18:35:00|11992|11981|11992|11981|11992|11981|11992|11981|6
1700765100000|2023-11-23 18:45:00|11991|11980|11991|11979|11992|11980|11991|11979|18
1700765400000|2023-11-23 18:50:00||11980||11979||11980||11979|0
1700765700000|2023-11-23 18:55:00|11992|11980|11992|11980|11992|11980|11992|11980|1
1700766300000|2023-11-23 19:05:00||11981||11981||11981||11981|1
1700766900000|2023-11-23 19:15:00|11993|11982|11993|11982|11993|11982|11993|11982|6
1700767200000|2023-11-23 19:20:00|||||||||1
1700767500000|2023-11-23 19:25:00|11994||11994||11994||11994||2
1700767800000|2023-11-23 19:30:00||11983||11983||11983||11983|1
1700768100000|2023-11-23 19:35:00|11995|11984|11995|11984|11995|11984|11995|11984|10
1700768400000|2023-11-23 19:40:00|11994|11983|11994|11984|11994|11984|11994|11983|16
1700768700000|2023-11-23 19:45:00|11993.5|11983.5|11993.5|11983.5|11993.5|11983.5|11993.5|11983.5|0
1700769000000|2023-11-23 19:50:00|||||||||1
1700769300000|2023-11-23 19:55:00|||||||||6
1700769600000|2023-11-23 20:00:00|11993|11983|11993|11983|11993|11983|11993|11983|10
1700769900000|2023-11-23 20:05:00|||||||||2
1700770200000|2023-11-23 20:10:00|11993.5|11983.5|11993.5|11983.5|11993.5|11983.5|11993.5|11983.5|0
1700770500000|2023-11-23 20:15:00|11994|11984|11994|11984|11994.5|11984.5|11994|11984|9
1700770800000|2023-11-23 20:20:00|||||||||8
1700771100000|2023-11-23 20:25:00|11995|11985|11996|11986|11996|11986|11995|11985|25
1700771400000|2023-11-23 20:30:00|11995.5|11985.5|11996|11986|11996|11986|11994.5|11984.5|19
1700771700000|2023-11-23 20:35:00|11997|11987|11998|11988|11998|11988|11997|11987|21
1700772000000|2023-11-23 20:40:00|11997|11987|11998|11988|11998|11988|11997|11987|61
1700772300000|2023-11-23 20:45:00|||||||||5
1700772900000|2023-11-23 20:55:00|11997.5|11987.5|11996|11986|11997.5|11987.5|11995.5|11985.5|28
1700773200000|2023-11-23 21:00:00|11995.5|11985.5|11995.5|11985.5|11995.5|11985.5|11995.5|11985.5|0
1700773500000|2023-11-23 21:05:00|||||||||3
1700773800000|2023-11-23 21:10:00|11996|11986|11996|11986|11996|11986|11996|11986|2
1700774100000|2023-11-23 21:15:00|12012.5|11988.5|12012.5|11988.5|12012.5|11988.5|12012.5|11988.5|0
1700780400000|2023-11-23 23:00:00|12014.5|11990.5|12011.9|11987.9|12014.5|11990.5|12011.1|11987.1|0
1700780700000|2023-11-23 23:05:00|12011.5|11987.5|12009.8|11985.8|12011.9|11987.9|12009.8|11985.8|0
1700781000000|2023-11-23 23:10:00|12010.1|11986.1|12010.6|11986.6|12011.5|11987.5|12009.8|11985.8|0
1700781300000|2023-11-23 23:15:00|12011|11987|12012.8|11988.8|12012.8|11988.8|12011|11987|0
1700781600000|2023-11-23 23:20:00|12013.2|11989.2|12012.3|11988.3|12013.2|11989.2|12012.3|11988.3|0
1700781900000|2023-11-23 23:25:00|12012.7|11988.7|12012.3|11988.3|12012.8|11988.8|12011.9|11987.9|0
1700782200000|2023-11-23 23:30:00|12012.7|11988.7|12010.6|11986.6|12012.8|11988.8|12010.6|11986.6|0
1700782500000|2023-11-23 23:35:00|12010.2|11986.2|12010.3|11986.3|12011.2|11987.2|12010.2|11986.2|0
1700782800000|2023-11-23 23:40:00|12010.7|11986.7|12011.2|11987.2|12011.2|11987.2|12010.7|11986.7|0
1700783100000|2023-11-23 23:45:00|12011.5|11987.5|12012|11988|12012|11988|12010.3|11986.3|0
1700783400000|2023-11-23 23:50:00|12012.4|11988.4|12012.4|11988.4|12012.9|11988.9|12011.6|11987.6|0
1700783700000|2023-11-23 23:55:00|12012.8|11988.8|12012.9|11988.9|12013.3|11989.3|12012.4|11988.4|0
1700784000000|2023-11-24 00:00:00|12012.5|11988.5|12011.5|11987.5|12012.9|11988.9|12011.2|11987.2|0
1700784300000|2023-11-24 00:05:00|12011.1|11987.1|12011.1|11987.1|12012.2|11988.2|12011.1|11987.1|0
1700784600000|2023-11-24 00:10:00|12011.5|11987.5|12012|11988|12012.4|11988.4|12011.1|11987.1|0
1700784900000|2023-11-24 00:15:00|12012.2|11988.2|12009|11985|12013.3|11989.3|12008.8|11984.8|0
1700785200000|2023-11-24 00:20:00|12009.4|11985.4|12009.4|11985.4|12009.4|11985.4|12008.6|11984.6|0
1700785500000|2023-11-24 00:25:00|12009.2|11985.2|12010.3|11986.3|12010.3|11986.3|12009|11985|0
1700785800000|2023-11-24 00:30:00|12010.4|11986.4|12010.4|11986.4|12010.8|11986.8|12010|11986|0
1700786100000|2023-11-24 00:35:00|12010|11986|12009.6|11985.6|12010.4|11986.4|12009.2|11985.2|0
1700786400000|2023-11-24 00:40:00|12009.2|11985.2|12008.3|11984.3|12009.2|11985.2|12007.9|11983.9|0
1700786700000|2023-11-24 00:45:00|12008.7|11984.7|12008.8|11984.8|12009.2|11985.2|12008.5|11984.5|0
1700787000000|2023-11-24 00:50:00|12009.2|11985.2|12011.4|11987.4|12011.4|11987.4|12009.2|11985.2|0
1700787300000|2023-11-24 00:55:00|12011|11987|12010.8|11986.8|12011.4|11987.4|12010.4|11986.4|0
1700787600000|2023-11-24 01:00:00|11994|11984|11992.5|11982.5|12000.5|11990.5|11987|11977|3524
1700787900000|2023-11-24 01:05:00|11993|11983|11982.5|11972.5|11995|11985|11981.5|11971.5|2421
1700788200000|2023-11-24 01:10:00|11983|11973|11985.5|11975.5|11987.5|11977.5|11978.5|11968.5|1022
1700788500000|2023-11-24 01:15:00|11985|11975|11953.5|11943.5|11985|11975|11952.5|11942.5|4076
1700788800000|2023-11-24 01:20:00|11954.5|11944.5|11939|11929|11954.5|11944.5|11938|11928|3215
1700789100000|2023-11-24 01:25:00|11941|11931|11916.5|11906.5|11942.5|11932.5|11912.5|11902.5|6449
1700789400000|2023-11-24 01:30:00|11915.5|11905.5|11905.5|11895.5|11923.5|11913.5|11894.5|11884.5|14376
1700789700000|2023-11-24 01:35:00|11906.5|11896.5|11925|11915|11925|11915|11900|11890|5688
1700790000000|2023-11-24 01:40:00|11924.5|11914.5|11928.5|11918.5|11934.5|11924.5|11913.5|11903.5|4149
1700790300000|2023-11-24 01:45:00|11928|11918|11924.5|11914.5|11931.5|11921.5|11913.5|11903.5|3824
1700790600000|2023-11-24 01:50:00|11925.5|11915.5|11921.5|11911.5|11932|11922|11910.5|11900.5|2469
1700790900000|2023-11-24 01:55:00|11921|11911|11922|11912|11928.5|11918.5|11915.5|11905.5|2380
1700791200000|2023-11-24 02:00:00|11921.5|11911.5|11915|11905|11925.5|11915.5|11911.5|11901.5|3107
1700791500000|2023-11-24 02:05:00|11915.5|11905.5|11917.5|11907.5|11918.5|11908.5|11902|11892|3535
1700791800000|2023-11-24 02:10:00|11916.5|11906.5|11923.5|11913.5|11925|11915|11912.5|11902.5|3278
1700792100000|2023-11-24 02:15:00|11923|11913|11931.5|11921.5|11932.5|11922.5|11917.5|11907.5|1249
1700792400000|2023-11-24 02:20:00|11931|11921|11916|11906|11931|11921|11914.5|11904.5|1418
1700792700000|2023-11-24 02:25:00|11916.5|11906.5|11913.5|11903.5|11921.5|11911.5|11912.5|11902.5|1008
1700793000000|2023-11-24 02:30:00|11914|11904|11918.5|11908.5|11923.5|11913.5|11910.5|11900.5|1431
1700793300000|2023-11-24 02:35:00|11918|11908|11918|11908|11922.5|11912.5|11909.5|11899.5|1678
1700793600000|2023-11-24 02:40:00|11917.5|11907.5|11914|11904|11929.5|11919.5|11913.5|11903.5|1552
1700793900000|2023-11-24 02:45:00|11913|11903|11905|11895|11914|11904|11901|11891|2185
1700794200000|2023-11-24 02:50:00|11903|11893|11898|11888|11904|11894|11892|11882|2913
1700794500000|2023-11-24 02:55:00|11897|11887|11888|11878|11901|11891|11886|11876|1886
1700794800000|2023-11-24 03:00:00|11887|11877|11887|11877|11899|11889|11885|11875|2609
1700795100000|2023-11-24 03:05:00|11886|11876|11900|11890|11903|11893|11881|11871|3165
1700795400000|2023-11-24 03:10:00|11901|11891|11891|11881|11901|11891|11890|11880|1543
1700795700000|2023-11-24 03:15:00|11892|11882|11899|11889|11905|11895|11891|11881|1115
1700796000000|2023-11-24 03:20:00|11900|11890|11887|11877|11902|11892|11879|11869|2297
1700796300000|2023-11-24 03:25:00|11886|11876|11902|11892|11902|11892|11883|11873|1590
1700796600000|2023-11-24 03:30:00|11901|11891|11894|11884|11901|11891|11892|11882|593
1700796900000|2023-11-24 03:35:00|11895|11885|11893|11883|11897|11887|11893|11883|400
1700797200000|2023-11-24 03:40:00|11894|11884|11895|11885|11897|11887|11893|11883|320
1700797500000|2023-11-24 03:45:00|11896|11886|11891|11881|11898|11888|11891|11881|265
1700797800000|2023-11-24 03:50:00|11892|11882|11891|11881|11892|11882|11890|11880|225
1700798100000|2023-11-24 03:55:00|11890|11880|11891|11881|11893|11883|11888|11878|370
1700798400000|2023-11-24 04:00:00|11890|11880|11885|11875|11891|11881|11884|11874|633
1700798700000|2023-11-24 04:05:00|11884|11874|11882|11872|11884|11874|11881|11871|514
1700799000000|2023-11-24 04:10:00|11883|11873|11881|11871|11884|11874|11881|11871|350
1700799300000|2023-11-24 04:15:00|11882|11872|11885|11875|11885|11875|11880|11870|271
1700799600000|2023-11-24 04:20:00|11886|11876|11886|11876|11888|11878|11886|11876|218
1700799900000|2023-11-24 04:25:00|11887|11877|11891|11881|11892|11882|11887|11877|202
1700800200000|2023-11-24 04:30:00|11892|11882|11893|11883|11893|11883|11890|11880|168
1700800500000|2023-11-24 04:35:00|11892|11882|11894|11884|11895|11885|11892|11882|229
1700800800000|2023-11-24 04:40:00|11895|11885|11895|11885|11897|11887|11894|11884|117
1700801100000|2023-11-24 04:45:00|11896|11886|11899|11889|11899|11889|11895|11885|187
1700801400000|2023-11-24 04:50:00|11900|11890|11898|11888|11901|11891|11898|11888|258
1700801700000|2023-11-24 04:55:00|11897|11887|11898|11888|11899|11889|11897|11887|141
1700802000000|2023-11-24 05:00:00|11897|11887|11903|11893|11913|11903|11895|11885|3381
1700802300000|2023-11-24 05:05:00|11904|11894|11911|11901|11915|11905|11894|11884|2033
1700802600000|2023-11-24 05:10:00|11912|11902|11910|11900|11924|11914|11909|11899|2871
1700802900000|2023-11-24 05:15:00|11911|11901|11894|11884|11916|11906|11891|11881|3656
1700803200000|2023-11-24 05:20:00|11895|11885|11897|11887|11902|11892|11892|11882|1865
1700803500000|2023-11-24 05:25:00|11896|11886|11890|11880|11896|11886|11878|11868|2702
1700803800000|2023-11-24 05:30:00|11888|11878|11880|11870|11893|11883|11875|11865|1981
1700804100000|2023-11-24 05:35:00|11881|11871|11881|11871|11889|11879|11878|11868|2140
1700804400000|2023-11-24 05:40:00|11880|11870|11882|11872|11888|11878|11877|11867|4340
1700804700000|2023-11-24 05:45:00|11883|11873|11887|11877|11891|11881|11877|11867|6737
1700805000000|2023-11-24 05:50:00|11885|11875|11893|11883|11896|11886|11879|11869|1511
1700805300000|2023-11-24 05:55:00|11892|11882|11886|11876|11892|11882|11885|11875|1643
1700805600000|2023-11-24 06:00:00|11885|11875|11883|11873|11888|11878|11880|11870|1793
1700805900000|2023-11-24 06:05:00|11884|11874|11887|11877|11887|11877|11878|11868|1885
1700806200000|2023-11-24 06:10:00|11886|11876|11885|11875|11894|11884|11883|11873|1854
1700806500000|2023-11-24 06:15:00|11884|11874|11880|11870|11886|11876|11876|11866|2657
1700806800000|2023-11-24 06:20:00|11881|11871|11893|11883|11893|11883|11873|11863|2235
1700807100000|2023-11-24 06:25:00|11894|11884|11883|11873|11895|11885|11878|11868|2498
1700807400000|2023-11-24 06:30:00|11882|11872|11890|11880|11891|11881|11882|11872|3086
1700807700000|2023-11-24 06:35:00|11889|11879|11884|11874|11895|11885|11882|11872|1606
1700808000000|2023-11-24 06:40:00|11883|11873|11892|11882|11893|11883|11879|11869|4332
1700808300000|2023-11-24 06:45:00|11891|11881|11893|11883|11899|11889|11889|11879|4128
1700808600000|2023-11-24 06:50:00|11894|11884|11893|11883|11895|11885|11888|11878|2898
1700808900000|2023-11-24 06:55:00|11894|11884|11886|11876|11896|11886|11886|11876|3513
1700809200000|2023-11-24 07:00:00|11887|11877|11874|11864|11888|11878|11871|11861|1660
1700809500000|2023-11-24 07:05:00|11872|11862|11872|11862|11873|11863|11867|11857|1906
1700809800000|2023-11-24 07:10:00|11871|11861|11874|11864|11877|11867|11866|11856|1506
1700810100000|2023-11-24 07:15:00|11875|11865|11873|11863|11876|11866|11873|11863|794
1700810400000|2023-11-24 07:20:00|11874|11864|11879|11869|11880|11870|11874|11864|458
1700810700000|2023-11-24 07:25:00|11878|11868|11874|11864|11878|11868|11873|11863|489
1700811000000|2023-11-24 07:30:00|11873|11863|11871|11861|11873|11863|11871|11861|213
1700811300000|2023-11-24 07:35:00|11870|11860|11874|11864|11874|11864|11870|11860|1286
1700811600000|2023-11-24 07:40:00|11873|11863|11873|11863|11876|11866|11872|11862|400
1700811900000|2023-11-24 07:45:00|11874|11864|11876|11866|11877|11867|11873|11863|462
1700812200000|2023-11-24 07:50:00|11874|11864|11875|11865|11876|11866|11873|11863|235
1700812500000|2023-11-24 07:55:00|11874|11864|11871|11861|11876|11866|11868|11858|991
1700812800000|2023-11-24 08:00:00|11872|11860|11869|11857|11876|11864|11868|11857|1110
1700813100000|2023-11-24 08:05:00|11868|11858|11870|11859|11873|11862|11868|11857|843
1700813400000|2023-11-24 08:10:00|11871|11860|11868|11856|11872|11861|11866|11854|1444
1700813700000|2023-11-24 08:15:00|11867|11857|11875|11864|11881|11870|11867|11857|1914
1700814000000|2023-11-24 08:20:00|11876|11865|11878|11867|11880|11869|11875|11864|908
1700814300000|2023-11-24 08:25:00|11879|11868|11879|11867|11882|11871|11877|11865|935
1700814600000|2023-11-24 08:30:00|11880|11859|11884.1|11860.1|11885.6|11861.6|11880|11859|1
1700814900000|2023-11-24 08:35:00|11884.2|11860.2|11884.3|11860.3|11884.7|11860.7|11883.6|11859.6|711
1700815200000|2023-11-24 08:40:00|11884.7|11860.7|11883.8|11859.8|11884.7|11860.7|11883.4|11859.4|0
1700815500000|2023-11-24 08:45:00|11883.4|11859.4|11887.2|11863.2|11888.6|11864.6|11883|11859|0
1700815800000|2023-11-24 08:50:00|11887|11863|11886.3|11862.3|11888.2|11864.2|11885.7|11861.7|0
1700816100000|2023-11-24 08:55:00|11886.1|11862.1|11886.1|11862.1|11886.4|11862.4|11885.5|11861.5|0
1700816400000|2023-11-24 09:00:00|11886.2|11862.2|11879|11868|11886.6|11872|11877|11862.2|499
1700816700000|2023-11-24 09:05:00|11878|11867|11879|11867|11881|11870|11878|11866|202
1700817000000|2023-11-24 09:10:00|11878|11866|11886|11875|11887|11876|11877|11865|292
1700817300000|2023-11-24 09:15:00|11887|11876|11881|11869|11890|11879|11880|11868|481
1700817600000|2023-11-24 09:20:00|11882|11870|11882|11870|11883|11871|11879|11868|30
1700817900000|2023-11-24 09:25:00|11883|11871|11883|11871|11883|11872|11882|11870|35
1700818200000|2023-11-24 09:30:00|11882|11870|11883|11872|11885|11874|11881|11870|101
1700818500000|2023-11-24 09:35:00|11884|11871|11882|11871|11884|11872|11880|11869|1129
1700818800000|2023-11-24 09:40:00|11881|11870|11883|11872|11885|11873|11881|11870|130
1700819100000|2023-11-24 09:45:00|11882|11871|11881|11870|11882|11872|11881|11869|93
1700819400000|2023-11-24 09:50:00|11880|11869|11881|11869|11881|11870|11879|11868|31
1700819700000|2023-11-24 09:55:00|11880|11868|11878|11867|11881|11870|11878|11866|118
1700820000000|2023-11-24 10:00:00|11877|11866|11877|11866|11878|11867|11876|11865|97
1700820300000|2023-11-24 10:05:00|11878|11867|11877|11866|11879|11868|11876|11865|92
1700820600000|2023-11-24 10:10:00|11878|11867|11879|11868|11881|11870|11877|11865|155
1700820900000|2023-11-24 10:15:00|11878|11867|11878|11867|11879|11868|11877|11865|164
1700821200000|2023-11-24 10:20:00|11879|11868|11880|11869|11880|11869|11878|11867|41
1700821500000|2023-11-24 10:25:00|11881|11870|11881|11869|11881|11870|11879|11868|75
1700821800000|2023-11-24 10:30:00|11880|11870|11881|11870|11882|11871|11878|11867|192
1700822100000|2023-11-24 10:35:00|11882|11869|11878|11867|11882|11870|11877|11866|77
1700822400000|2023-11-24 10:40:00|11879|11868|11884|11873|11884|11873|11878|11867|118
1700822700000|2023-11-24 10:45:00|11883|11872|11882|11871|11887|11875|11882|11871|97
1700823000000|2023-11-24 10:50:00|11883|11872|11884|11873|11884|11873|11881|11870|22
1700823300000|2023-11-24 10:55:00|11885|11874|11883|11872|11885|11874|11883|11872|21
1700823600000|2023-11-24 11:00:00|11884|11873|11886|11875|11886|11875|11882|11871|88
1700823900000|2023-11-24 11:05:00|11885|11874|11885|11874|11885|11875|11884|11873|16
1700824200000|2023-11-24 11:10:00|11886|11873|11881|11870|11886|11873|11881|11870|47
1700824500000|2023-11-24 11:15:00|11882|11871|11882|11871|11883|11872|11881|11870|33
1700824800000|2023-11-24 11:20:00|11881|11870|11880|11869|11883|11871|11880|11868|47
1700825100000|2023-11-24 11:25:00||11868||11869||11869||11868|8
1700825400000|2023-11-24 11:30:00|11879|11868|11881|11870|11881|11870|11879|11868|16
1700825700000|2023-11-24 11:35:00|11880|11869|11882|11871|11882|11871|11880|11869|44
1700826000000|2023-11-24 11:40:00|11881|11870|11882|11871|11882|11871|11880|11869|101
1700826300000|2023-11-24 11:45:00|11883|11872|11882|11871|11884|11873|11881|11870|56
1700826600000|2023-11-24 11:50:00|11881|11870|11880|11869|11882|11871|11877|11866|231
1700826900000|2023-11-24 11:55:00|11881|11870|11883|11871|11883|11872|11880|11869|56
1700827200000|2023-11-24 12:00:00|11882|11872|11883|11872|11885|11874|11881|11870|18
1700827500000|2023-11-24 12:05:00|11882|11871|11882|11871|11884|11873|11882|11871|37
1700827800000|2023-11-24 12:10:00|11883|11870|11881|11870|11883|11870|11880|11868|94
1700828100000|2023-11-24 12:15:00|11882|11871|11882|11871|11884|11873|11881|11870|37
1700828400000|2023-11-24 12:20:00|11883|11872|11886|11875|11887|11876|11882|11871|11
1700828700000|2023-11-24 12:25:00|11885|11874|11886|11875|11886|11875|11885|11874|8
1700829000000|2023-11-24 12:30:00|11885|11874|11885|11874|11885|11874|11884|11873|17
1700829300000|2023-11-24 12:35:00|11884|11873|11883|11872|11884|11874|11883|11872|727
1700829600000|2023-11-24 12:40:00|11882|11871|11879|11868|11882|11871|11879|11868|118
1700829900000|2023-11-24 12:45:00|11880|11869|11881|11870|11881|11870|11877|11866|160
1700830200000|2023-11-24 12:50:00|11882|11871|11882|11871|11883|11872|11881|11870|45
1700830500000|2023-11-24 12:55:00|11883|11872|11883|11872|11883|11872|11882|11871|25
1700830800000|2023-11-24 13:00:00|11882|11871|11882|11871|11884|11872|11881|11870|654
1700831100000|2023-11-24 13:05:00|11881|11870|11883|11872|11883|11872|11881|11870|60
1700831400000|2023-11-24 13:10:00|11884|11873|11882|11871|11884|11873|11881|11870|43
1700831700000|2023-11-24 13:15:00|11881|11870|11882|11871|11882|11871|11880|11869|60
1700832000000|2023-11-24 13:20:00|11881|11870|11879|11868|11881|11870|11879|11868|54
1700832300000|2023-11-24 13:25:00|11880|11869|11880|11869|11881|11870|11879|11868|135
1700832600000|2023-11-24 13:30:00|11879|11868|11876|11865|11880|11869|11875|11864|186
1700832900000|2023-11-24 13:35:00|11877|11866|11878|11867|11879|11868|11876|11865|83
1700833200000|2023-11-24 13:40:00|11879|11866|11880|11869|11880|11869|11879|11866|221
1700833500000|2023-11-24 13:45:00|11881|11870|11874|11863|11881|11870|11873|11862|269
1700833800000|2023-11-24 13:50:00|11875|11864|11874|11863|11875|11864|11873|11862|149
1700834100000|2023-11-24 13:55:00|11873|11862|11874|11863|11875|11864|11872|11860|208
1700834400000|2023-11-24 14:00:00|11875|11864|11873|11862|11875|11864|11872|11861|83
1700834700000|2023-11-24 14:05:00|11874|11861|11873|11862|11874|11862|11873|11861|24
1700835000000|2023-11-24 14:10:00|11872|11861|11870|11859|11872|11862|11868|11857|666
1700835300000|2023-11-24 14:15:00|11869|11858|11875|11864|11876|11865|11869|11858|218
1700835600000|2023-11-24 14:20:00|11874|11863|11874|11863|11877|11865|11873|11862|142
1700835900000|2023-11-24 14:25:00|11873|11862|11868|11857|11874|11863|11868|11857|124
1700836200000|2023-11-24 14:30:00|11869|11858|11875|11864|11882|11871|11867|11856|539
1700836500000|2023-11-24 14:35:00|11874|11863|11876|11865|11880|11868|11872|11860|1325
1700836800000|2023-11-24 14:40:00|11875|11864|11887|11876|11889|11878|11874|11863|1006
1700837100000|2023-11-24 14:45:00|11888|11877|11885|11873|11891|11878|11882|11871|535
1700837400000|2023-11-24 14:50:00|11884|11874|11888|11877|11893|11882|11884|11873|319
1700837700000|2023-11-24 14:55:00|11889|11878|11881|11870|11891|11880|11881|11870|748
1700838000000|2023-11-24 15:00:00|11882|11871|11903|11891|11905|11894|11881|11871|639
1700838300000|2023-11-24 15:05:00|11902|11892|11900|11889|11904|11893|11895|11884|318
1700838600000|2023-11-24 15:10:00|11901|11890|11895|11884|11901|11890|11893|11881|250
1700838900000|2023-11-24 15:15:00|11894|11883|11896|11885|11905|11894|11893|11882|338
1700839200000|2023-11-24 15:20:00|11897|11886|11894|11883|11898|11886|11888|11877|453
1700839500000|2023-11-24 15:25:00|11895|11884|11897|11886|11899|11887|11893|11881|123
1700839800000|2023-11-24 15:30:00|11896|11885|11894|11883|11897|11886|11891|11880|260
1700840100000|2023-11-24 15:35:00|11893|11881|11894|11882|11896|11885|11892|11881|273
1700840400000|2023-11-24 15:40:00|11893|11881|11892|11881|11895|11884|11890|11879|205
1700840700000|2023-11-24 15:45:00|11893|11882|11891|11880|11895|11883|11891|11879|165
1700841000000|2023-11-24 15:50:00|11892|11881|11888|11877|11893|11882|11886|11875|201
1700841300000|2023-11-24 15:55:00|11889|11876|11888|11877|11891|11879|11885|11874|284
1700841600000|2023-11-24 16:00:00|11887|11876|11894|11882|11894|11883|11886|11875|293
1700841900000|2023-11-24 16:05:00|11895|11883|11892|11881|11896|11885|11892|11881|179
1700842200000|2023-11-24 16:10:00|11893|11882|11899|11888|11900|11889|11893|11882|229
1700842500000|2023-11-24 16:15:00|11900|11889|11894|11883|11900|11889|11893|11882|97
1700842800000|2023-11-24 16:20:00|11895|11884|11898|11887|11898|11887|11894|11882|108
1700843100000|2023-11-24 16:25:00|11897|11886|11894|11883|11898|11887|11891|11879|106
1700843400000|2023-11-24 16:30:00|11893|11882|11889|11878|11895|11883|11888|11877|140
1700843700000|2023-11-24 16:35:00|11890|11879|11891|11879|11894|11883|11890|11879|65
1700844000000|2023-11-24 16:40:00|11890|11880|11891|11880|11892|11881|11888|11876|193
1700844300000|2023-11-24 16:45:00|11892|11879|11891|11880|11893|11882|11891|11879|30
1700844600000|2023-11-24 16:50:00|11892|11881|11891|11880|11894|11883|11891|11880|46
1700844900000|2023-11-24 16:55:00|11892|11881|11891|11880|11895|11884|11891|11880|78
1700845200000|2023-11-24 17:00:00|11890|11879|11895|11884|11896|11885|11890|11879|228
1700845500000|2023-11-24 17:05:00|11894|11883|11894|11883|11895|11884|11894|11882|135
1700845800000|2023-11-24 17:10:00|11895|11884|11899|11888|11899|11888|11895|11884|115
1700846100000|2023-11-24 17:15:00|11900|11889|11900|11888|11901|11890|11899|11887|139
1700846400000|2023-11-24 17:20:00|11899|11889|11902|11891|11903|11892|11899|11888|186
1700846700000|2023-11-24 17:25:00|11903|11892|11902|11891|11904|11893|11901|11890|84
1700847000000|2023-11-24 17:30:00|11901|11890|11904|11893|11905|11894|11901|11890|89
1700847300000|2023-11-24 17:35:00|11905|11894|11903|11892|11906|11895|11903|11892|72
1700847600000|2023-11-24 17:40:00|11902|11891|11900|11889|11904|11893|11900|11889|190
1700847900000|2023-11-24 17:45:00|11899|11888|11902|11891|11903|11892|11899|11888|238
1700848200000|2023-11-24 17:50:00|11903|11890|11900|11889|11903|11892|11899|11888|187
1700848500000|2023-11-24 17:55:00|11899|11888|11905|11894|11906|11895|11899|11888|267
1700848800000|2023-11-24 18:00:00|11904|11893|11903|11892|11906|11894|11903|11891|63
1700849100000|2023-11-24 18:05:00|11904|11893|11903|11892|11906|11895|11903|11892|62
1700849400000|2023-11-24 18:10:00|11902|11891|11905|11893|11906|11894|11902|11891|179
1700849700000|2023-11-24 18:15:00|11903|11891|11904|11892|11905|11893|11903|11891|415
1700850000000|2023-11-24 18:20:00|11903|11891|11902|11891|11903|11891|11902|11890|39
1700850300000|2023-11-24 18:25:00|11903|11892|11902|11891|11903|11892|11902|11891|20
1700850600000|2023-11-24 18:30:00|11903|11892|11903|11892|11904|11892|11903|11891|48
1700850900000|2023-11-24 18:35:00|11902|11891|11903|11891|11903|11892|11902|11891|42
1700851200000|2023-11-24 18:40:00|||||||||3
1700851500000|2023-11-24 18:45:00|11902||11902||11902||11902||4
1700851800000|2023-11-24 18:50:00|11903||11903||11903||11902||67
1700852100000|2023-11-24 18:55:00|11902|11888|11899|11887|11902|11888|11899|11887|36
1700852400000|2023-11-24 19:00:00|||||||||1
1700852700000|2023-11-24 19:05:00|11900|11888|11899|11887|11900|11888|11899|11887|10
1700853300000|2023-11-24 19:15:00||11888||11888||11888||11888|0
1700853600000|2023-11-24 19:20:00|11898|11887|11897|11885|11898|11887|11897|11885|21
1700853900000|2023-11-24 19:25:00|11898|11886|11900|11888|11900|11888|11898|11886|16
1700854200000|2023-11-24 19:30:00|11901|11889|11901|11890|11901|11890|11901|11888|7
1700854500000|2023-11-24 19:35:00|11900|11889|11900|11889|11901|11889|11900|11888|26
1700854800000|2023-11-24 19:40:00|11899|11888|11894|11884|11899|11888|11894|11883|48
1700855100000|2023-11-24 19:45:00|11894.5|11884.5|11890|11880|11895|11885|11889.5|11879.5|30
1700855400000|2023-11-24 19:50:00|11890.5|11880.5|11892|11882|11892.5|11882.5|11890|11880|133
1700855700000|2023-11-24 19:55:00|11892.5|11882.5|11896.5|11886.5|11896.5|11886.5|11892.5|11882.5|37
1700856000000|2023-11-24 20:00:00|11897|11887|11900|11890|11900.5|11890.5|11897|11887|57
1700856300000|2023-11-24 20:05:00|11899.5|11889.5|11899|11889|11900|11890|11898|11888|191
1700856600000|2023-11-24 20:10:00|11898.5|11888.5|11891|11881|11899.5|11889.5|11891|11881|70
1700856900000|2023-11-24 20:15:00|11890.5|11880.5|11887.5|11877.5|11891|11881|11887|11877|39
1700857200000|2023-11-24 20:20:00|11888|11878|11888|11878|11889|11879|11887.5|11877.5|309
1700857500000|2023-11-24 20:25:00|11888.5|11878.5|11891.5|11881.5|11891.5|11881.5|11887|11877|92
1700857800000|2023-11-24 20:30:00|11892.5|11882.5|11897.5|11887.5|11898.5|11888.5|11892|11882|166
1700858100000|2023-11-24 20:35:00|11897|11887|11897|11887|11900|11890|11897|11887|265
1700858400000|2023-11-24 20:40:00|11896.5|11886.5|11887|11877|11897|11887|11887|11877|216
1700858700000|2023-11-24 20:45:00|11887.5|11877.5|11886|11876|11888|11878|11885.5|11875.5|111
1700859000000|2023-11-24 20:50:00|11886.5|11876.5|11893|11883|11893.5|11883.5|11886.5|11876.5|107
1700859300000|2023-11-24 20:55:00|11893.5|11883.5|11893|11883|11894|11884|11891.5|11881.5|168
1700859600000|2023-11-24 21:00:00|11892.5|11882.5|11892.5|11882.5|11893|11883|11892.5|11882.5|7
1701039600000|2023-11-26 23:00:00|11896.9|11872.9|11896.9|11872.9|11897.3|11873.3|11895.2|11871.2|0
1701039900000|2023-11-26 23:05:00|11897.1|11873.1|11896.9|11872.9|11897.3|11873.3|11896|11872|0
1701040200000|2023-11-26 23:10:00|11897.3|11873.3|11898.4|11874.4|11899.2|11875.2|11896.4|11872.4|0
1701040500000|2023-11-26 23:15:00|11898|11874|11899.3|11875.3|11899.3|11875.3|11897.9|11873.9|0
1701040800000|2023-11-26 23:20:00|11898.9|11874.9|11898|11874|11899.3|11875.3|11898|11874|0
1701041100000|2023-11-26 23:25:00|11898.4|11874.4|11897.6|11873.6|11898.4|11874.4|11897.2|11873.2|0
1701041400000|2023-11-26 23:30:00|11897.2|11873.2|11896.3|11872.3|11898|11874|11895.8|11871.8|0
1701041700000|2023-11-26 23:35:00|11895.9|11871.9|11893.7|11869.7|11895.9|11871.9|11893.3|11869.3|0
1701042000000|2023-11-26 23:40:00|11894.1|11870.1|11894.1|11870.1|11894.1|11870.1|11893.7|11869.7|0
1701042300000|2023-11-26 23:45:00|11894.5|11870.5|11895.4|11871.4|11895.4|11871.4|11894.1|11870.1|0
1701042600000|2023-11-26 23:50:00|11895|11871|11894.5|11870.5|11895|11871|11894.1|11870.1|0
1701042900000|2023-11-26 23:55:00|11894.1|11870.1|11894.1|11870.1|11894.5|11870.5|11894.1|11870.1|0
1701043200000|2023-11-27 00:00:00|11893.7|11869.7|11892.3|11868.3|11894.1|11870.1|11891.9|11867.9|0
1701043500000|2023-11-27 00:05:00|11892|11868|11891.9|11867.9|11892.3|11868.3|11890.6|11866.6|0
1701043800000|2023-11-27 00:10:00|11892.3|11868.3|11891|11867|11892.8|11868.8|11891|11867|0
1701044100000|2023-11-27 00:15:00|11891.4|11867.4|11888.3|11864.3|11891.6|11867.6|11888.3|11864.3|0
1701044400000|2023-11-27 00:20:00|11888.7|11864.7|11891|11867|11891|11867|11888.7|11864.7|0
1701044700000|2023-11-27 00:25:00|11890.7|11866.7|11889.5|11865.5|11890.7|11866.7|11888.3|11864.3|0
1701045000000|2023-11-27 00:30:00|11889.1|11865.1|11888.3|11864.3|11889.8|11865.8|11887.9|11863.9|0
1701045300000|2023-11-27 00:35:00|11887.9|11863.9|11887.7|11863.7|11888.9|11864.9|11887.7|11863.7|0
1701045600000|2023-11-27 00:40:00|11888.1|11864.1|11889.1|11865.1|11889.5|11865.5|11887.7|11863.7|0
1701045900000|2023-11-27 00:45:00|11888.7|11864.7|11888.9|11864.9|11889.5|11865.5|11888.6|11864.6|0
1701046200000|2023-11-27 00:50:00|11888.5|11864.5|11888.7|11864.7|11889.3|11865.3|11888.3|11864.3|0
1701046500000|2023-11-27 00:55:00|11889.1|11865.1|11887.5|11863.5|11889.1|11865.1|11887.5|11863.5|0
1701046800000|2023-11-27 01:00:00|11887.9|11863.9|11878|11868|11887.9|11873.5|11868.5|11858.5|5188
1701047100000|2023-11-27 01:05:00|11878.5|11868.5|11868|11858|11887|11877|11861|11851|2475
1701047400000|2023-11-27 01:10:00|11867.5|11857.5|11884|11874|11884.5|11874.5|11865|11855|3202
1701047700000|2023-11-27 01:15:00|11884.5|11874.5|11893|11883|11901.5|11891.5|11876.5|11866.5|5094
1701048000000|2023-11-27 01:20:00|11892.5|11882.5|11879.5|11869.5|11897.5|11887.5|11877|11867|3279
1701048300000|2023-11-27 01:25:00|11878|11868|11866.5|11856.5|11888.5|11878.5|11864.5|11854.5|5879
1701048600000|2023-11-27 01:30:00|11864.5|11854.5|11785.5|11775.5|11867.5|11857.5|11785.5|11775.5|29533
1701048900000|2023-11-27 01:35:00|11784.5|11774.5|11771|11761|11791.5|11781.5|11766.5|11756.5|12669
1701049200000|2023-11-27 01:40:00|11770.5|11760.5|11755.5|11745.5|11775|11765|11753.5|11743.5|10361
1701049500000|2023-11-27 01:45:00|11756.5|11746.5|11764.5|11754.5|11764.5|11754.5|11744.5|11734.5|9782
1701049800000|2023-11-27 01:50:00|11764|11754|11763.9|11753.9|11774.4|11764.4|11756.5|11746.5|6136
1701050100000|2023-11-27 01:55:00|11763.4|11753.4|11744.4|11734.4|11763.9|11753.9|11742.4|11732.4|13154
1701050400000|2023-11-27 02:00:00|11743.4|11733.4|11727.4|11717.4|11751.4|11741.4|11725.4|11715.4|13728
1701050700000|2023-11-27 02:05:00|11725.4|11715.4|11717.4|11707.4|11732.4|11722.4|11712.4|11702.4|12388
1701051000000|2023-11-27 02:10:00|11717.9|11707.9|11713.4|11703.4|11732.4|11722.4|11711.4|11701.4|8592
1701051300000|2023-11-27 02:15:00|11713.9|11703.9|11724.4|11714.4|11726.4|11716.4|11708.9|11698.9|7461
1701051600000|2023-11-27 02:20:00|11725.4|11715.4|11733.4|11723.4|11734.4|11724.4|11715.4|11705.4|8025
1701051900000|2023-11-27 02:25:00|11732.9|11722.9|11745.4|11735.4|11749.4|11739.4|11731.9|11721.9|6642
1701052200000|2023-11-27 02:30:00|11744.9|11734.9|11732.4|11722.4|11744.9|11734.9|11727.4|11717.4|5099
1701052500000|2023-11-27 02:35:00|11732.9|11722.9|11735.9|11725.9|11739.9|11729.9|11728.4|11718.4|11941
1701052800000|2023-11-27 02:40:00|11735.4|11725.4|11722.4|11712.4|11736.9|11726.9|11720.4|11710.4|4182
1701053100000|2023-11-27 02:45:00|11721.9|11711.9|11715.9|11705.9|11724.9|11714.9|11714.9|11704.9|4185
1701053400000|2023-11-27 02:50:00|11716.9|11706.9|11717.9|11707.9|11719.9|11709.9|11710.9|11700.9|3986
1701053700000|2023-11-27 02:55:00|11718.9|11708.9|11713.9|11703.9|11719.9|11709.9|11709.9|11699.9|4657
1701054000000|2023-11-27 03:00:00|11712.9|11702.9|11705.9|11695.9|11715.9|11705.9|11703.9|11693.9|4158
1701054300000|2023-11-27 03:05:00|11704.9|11694.9|11702.9|11692.9|11708.9|11698.9|11699.9|11689.9|3543
1701054600000|2023-11-27 03:10:00|11701.9|11691.9|11705.9|11695.9|11710.9|11700.9|11695.9|11685.9|5910
1701054900000|2023-11-27 03:15:00|11704.9|11694.9|11704.9|11694.9|11709.9|11699.9|11698.9|11688.9|3578
1701055200000|2023-11-27 03:20:00|11703.9|11693.9|11704.9|11694.9|11707.9|11697.9|11697.9|11687.9|2926
1701055500000|2023-11-27 03:25:00|11703.9|11693.9|11700.9|11690.9|11704.9|11694.9|11693.9|11683.9|3568
1701055800000|2023-11-27 03:30:00|11698.9|11688.9|11704.9|11694.9|11705.9|11695.9|11694.9|11684.9|1702
1701056100000|2023-11-27 03:35:00|11705.9|11695.9|11700.9|11690.9|11706.9|11696.9|11699.9|11689.9|1894
1701056400000|2023-11-27 03:40:00|11699.9|11689.9|11705.9|11695.9|11705.9|11695.9|11698.9|11688.9|3738
1701056700000|2023-11-27 03:45:00|11704.9|11694.9|11703.9|11693.9|11707.9|11697.9|11702.9|11692.9|1787
1701057000000|2023-11-27 03:50:00|11704.9|11694.9|11703.9|11693.9|11705.9|11695.9|11702.9|11692.9|1394
1701057300000|2023-11-27 03:55:00|11702.9|11692.9|11703.9|11693.9|11706.9|11696.9|11702.9|11692.9|3437
1701057600000|2023-11-27 04:00:00|11704.9|11694.9|11706.9|11696.9|11707.9|11697.9|11703.9|11693.9|2570
1701057900000|2023-11-27 04:05:00|11707.9|11697.9|11706.9|11696.9|11708.9|11698.9|11706.9|11696.9|1312
1701058200000|2023-11-27 04:10:00|11707.9|11697.9|11706.9|11696.9|11710.9|11700.9|11706.9|11696.9|1458
1701058500000|2023-11-27 04:15:00|11705.9|11695.9|11710.9|11700.9|11712.9|11702.9|11705.9|11695.9|1452
1701058800000|2023-11-27 04:20:00|11709.9|11699.9|11708.9|11698.9|11711.9|11701.9|11707.9|11697.9|1303
1701059100000|2023-11-27 04:25:00|11709.9|11699.9|11709.9|11699.9|11710.9|11700.9|11706.9|11696.9|1345
1701059400000|2023-11-27 04:30:00|11710.9|11700.9|11710.9|11700.9|11711.9|11701.9|11709.9|11699.9|1562
1701059700000|2023-11-27 04:35:00|11709.9|11699.9|11707.9|11697.9|11709.9|11699.9|11706.9|11696.9|1460
1701060000000|2023-11-27 04:40:00|11709.9|11699.9|11710.9|11700.9|11710.9|11700.9|11706.9|11696.9|2873
1701060300000|2023-11-27 04:45:00|11709.9|11699.9|11707.9|11697.9|11711.9|11701.9|11707.9|11697.9|1235
1701060600000|2023-11-27 04:50:00|11706.9|11696.9|11706.9|11696.9|11709.9|11699.9|11706.9|11696.9|1249
1701060900000|2023-11-27 04:55:00|11707.9|11697.9|11710.9|11700.9|11710.9|11700.9|11706.9|11696.9|1824
1701061200000|2023-11-27 05:00:00|11708.9|11698.9|11711.9|11701.9|11719.9|11709.9|11705.9|11695.9|5235
1701061500000|2023-11-27 05:05:00|11712.9|11702.9|11719.9|11709.9|11723.9|11713.9|11711.9|11701.9|5223
1701061800000|2023-11-27 05:10:00|11718.9|11708.9|11732.9|11722.9|11733.9|11723.9|11713.9|11703.9|5304
1701062100000|2023-11-27 05:15:00|11733.9|11723.9|11726.9|11716.9|11735.9|11725.9|11716.9|11706.9|5662
1701062400000|2023-11-27 05:20:00|11725.9|11715.9|11727.9|11717.9|11733.9|11723.9|11718.9|11708.9|4207
1701062700000|2023-11-27 05:25:00|11728.9|11718.9|11737.9|11727.9|11747.9|11737.9|11728.9|11718.9|4901
1701063000000|2023-11-27 05:30:00|11738.9|11728.9|11756.9|11746.9|11759.9|11749.9|11734.9|11724.9|4616
1701063300000|2023-11-27 05:35:00|11757.9|11747.9|11762.9|11752.9|11764.9|11754.9|11745.9|11735.9|4007
1701063600000|2023-11-27 05:40:00|11763.9|11753.9|11763.9|11753.9|11774.9|11764.9|11758.9|11748.9|6768
1701063900000|2023-11-27 05:45:00|11762.9|11752.9|11753.9|11743.9|11762.9|11752.9|11753.9|11743.9|4676
1701064200000|2023-11-27 05:50:00|11754.9|11744.9|11742.9|11732.9|11761.9|11751.9|11739.9|11729.9|3418
1701064500000|2023-11-27 05:55:00|11741.9|11731.9|11729.9|11719.9|11741.9|11731.9|11728.9|11718.9|4473
1701064800000|2023-11-27 06:00:00|11730.9|11720.9|11738.9|11728.9|11740.9|11730.9|11726.9|11716.9|3034
1701065100000|2023-11-27 06:05:00|11739.9|11729.9|11742.9|11732.9|11746.9|11736.9|11731.9|11721.9|3674
1701065400000|2023-11-27 06:10:00|11741.9|11731.9|11743.9|11733.9|11745.9|11735.9|11732.9|11722.9|4733
1701065700000|2023-11-27 06:15:00|11742.9|11732.9|11744.9|11734.9|11750.9|11740.9|11740.9|11730.9|3240
1701066000000|2023-11-27 06:20:00|11743.9|11733.9|11745.9|11735.9|11752.9|11742.9|11740.9|11730.9|3740
1701066300000|2023-11-27 06:25:00|11746.9|11736.9|11757.9|11747.9|11758.9|11748.9|11743.9|11733.9|4610
1701066600000|2023-11-27 06:30:00|11756.9|11746.9|11764.9|11754.9|11770.9|11760.9|11750.9|11740.9|7639
1701066900000|2023-11-27 06:35:00|11765.9|11755.9|11759.9|11749.9|11767.9|11757.9|11757.9|11747.9|3144
1701067200000|2023-11-27 06:40:00|11758.9|11748.9|11765.9|11755.9|11767.9|11757.9|11756.9|11746.9|6762
1701067500000|2023-11-27 06:45:00|11766.9|11756.9|11761.9|11751.9|11768.9|11758.9|11758.9|11748.9|4363
1701067800000|2023-11-27 06:50:00|11760.9|11750.9|11762.9|11752.9|11767.9|11757.9|11759.9|11749.9|5431
1701068100000|2023-11-27 06:55:00|11763.9|11753.9|11764.9|11754.9|11769.9|11759.9|11762.9|11752.9|4898
1701068400000|2023-11-27 07:00:00|11762.9|11752.9|11781.9|11771.9|11783.9|11773.9|11761.9|11751.9|2541
1701068700000|2023-11-27 07:05:00|11782.9|11772.9|11778.9|11768.9|11787.9|11777.9|11774.9|11764.9|1642
1701069000000|2023-11-27 07:10:00|11780.9|11770.9|11780.9|11770.9|11782.9|11772.9|11777.9|11767.9|2032
1701069300000|2023-11-27 07:15:00|11779.9|11769.9|11773.9|11763.9|11779.9|11769.9|11773.9|11763.9|1795
1701069600000|2023-11-27 07:20:00|11772.9|11762.9|11780.9|11770.9|11782.9|11772.9|11772.9|11762.9|2290
1701069900000|2023-11-27 07:25:00|11779.9|11769.9|11778.9|11768.9|11780.9|11770.9|11778.9|11768.9|1255
1701070200000|2023-11-27 07:30:00|11777.9|11767.9|11777.9|11767.9|11779.9|11769.9|11771.9|11761.9|1762
1701070500000|2023-11-27 07:35:00|11778.9|11768.9|11777.9|11767.9|11779.9|11769.9|11776.9|11766.9|1428
1701070800000|2023-11-27 07:40:00|11778.9|11768.9|11778.9|11768.9|11779.9|11769.9|11775.9|11765.9|1471
1701071100000|2023-11-27 07:45:00|11777.9|11767.9|11778.9|11768.9|11782.9|11772.9|11777.9|11767.9|1386
1701071400000|2023-11-27 07:50:00|11777.9|11767.9|11781.9|11771.9|11782.9|11772.9|11776.9|11766.9|1488
1701071700000|2023-11-27 07:55:00|11780.9|11770.9|11782.9|11772.9|11783.9|11773.9|11780.9|11770.9|1494
1701072000000|2023-11-27 08:00:00|11783.9|11771.9|11783.9|11772.9|11785.9|11774.9|11780.9|11769.9|1538
1701072300000|2023-11-27 08:05:00|11784.9|11771.9|11784.9|11773.9|11786.9|11774.9|11781.9|11770.9|2697
1701072600000|2023-11-27 08:10:00|11785.9|11774.9|11794.9|11783.9|11795.9|11784.9|11785.9|11774.9|6684
1701072900000|2023-11-27 08:15:00|11795.9|11784.9|11803.9|11791.9|11803.9|11792.9|11794.9|11783.9|1873
1701073200000|2023-11-27 08:20:00|11804.9|11792.9|11809.9|11797.9|11809.9|11798.9|11803.9|11792.9|3046
1701073500000|2023-11-27 08:25:00|11808.9|11798.9|11805.9|11792.9|11815.9|11804.9|11801.9|11790.9|3621
1701073800000|2023-11-27 08:30:00|11810.5|11786.5|11812|11788|11812.4|11788.4|11809.7|11785.7|1
1701074100000|2023-11-27 08:35:00|11812.4|11788.4|11812|11788|11813|11789|11811.5|11787.5|2086
1701074400000|2023-11-27 08:40:00|11812.4|11788.4|11809.4|11785.4|11812.8|11788.8|11809.4|11785.4|0
1701074700000|2023-11-27 08:45:00|11809.2|11785.2|11809.2|11785.2|11810.3|11786.3|11808.8|11784.8|0
1701075000000|2023-11-27 08:50:00|11809|11785|11807.2|11783.2|11809|11785|11806.7|11782.7|0
1701075300000|2023-11-27 08:55:00|11807.6|11783.6|11807.1|11783.1|11807.6|11783.6|11806.1|11782.1|0
1701075600000|2023-11-27 09:00:00|11798.9|11781.9|11789.9|11778.9|11798.9|11785.9|11789.9|11778.9|667
1701075900000|2023-11-27 09:05:00|11790.9|11779.9|11791.9|11780.9|11791.9|11780.9|11789.9|11778.9|31
1701076200000|2023-11-27 09:10:00|11792.9|11781.9|11793.9|11782.9|11795.9|11784.9|11792.9|11781.9|5
1701076500000|2023-11-27 09:15:00|11792.9|11781.9|11784.9|11772.9|11793.9|11782.9|11783.9|11772.9|410
1701076800000|2023-11-27 09:20:00|11783.9|11773.9|11783.9|11771.9|11787.9|11775.9|11782.9|11771.9|15
1701077100000|2023-11-27 09:25:00|11784.9|11772.9|11784.9|11773.9|11784.9|11773.9|11780.9|11768.9|107
1701077400000|2023-11-27 09:30:00|11786.9|11774.9|11784.9|11773.9|11789.9|11778.9|11784.9|11773.9|442
1701077700000|2023-11-27 09:35:00|11785.9|11774.9|11784.9|11772.9|11787.9|11776.9|11781.9|11770.9|75
1701078000000|2023-11-27 09:40:00|11785.9|11773.9|11780.9|11769.9|11786.9|11775.9|11780.9|11769.9|101
1701078300000|2023-11-27 09:45:00|11781.9|11770.9|11779.9|11767.9|11783.9|11772.9|11778.9|11767.9|212
1701078600000|2023-11-27 09:50:00|11778.9|11768.9|11774.9|11763.9|11780.9|11769.9|11774.9|11763.9|228
1701078900000|2023-11-27 09:55:00|11773.9|11762.9|11772.9|11761.9|11776.9|11765.9|11771.9|11759.9|104
1701079200000|2023-11-27 10:00:00|11773.9|11762.9|11777.9|11766.9|11777.9|11766.9|11772.9|11762.9|44
1701079500000|2023-11-27 10:05:00|11778.9|11765.9|11779.9|11767.9|11779.9|11768.9|11776.9|11765.9|551
1701079800000|2023-11-27 10:10:00|11778.9|11768.9|11780.9|11768.9|11781.9|11769.9|11778.9|11767.9|21
1701080100000|2023-11-27 10:15:00|11781.9|11769.9|11780.9|11768.9|11783.9|11771.9|11779.9|11767.9|91
1701080400000|2023-11-27 10:20:00|11781.9|11769.9|11780.9|11768.9|11782.9|11771.9|11778.9|11767.9|192
1701080700000|2023-11-27 10:25:00|11779.9|11769.9|11782.9|11770.9|11784.9|11773.9|11779.9|11768.9|118
1701081000000|2023-11-27 10:30:00|11781.9|11771.9|11783.9|11772.9|11784.9|11773.9|11780.9|11769.9|22
1701081300000|2023-11-27 10:35:00|11784.9|11773.9|11789.9|11777.9|11789.9|11777.9|11783.9|11772.9|35
1701081600000|2023-11-27 10:40:00|11788.9|11778.9|11789.9|11778.9|11792.9|11781.9|11788.9|11778.9|59
1701081900000|2023-11-27 10:45:00|11790.9|11777.9|11792.9|11781.9|11793.9|11782.9|11788.9|11777.9|315
1701082200000|2023-11-27 10:50:00|11791.9|11780.9|11793.9|11782.9|11795.9|11783.9|11791.9|11780.9|110
1701082500000|2023-11-27 10:55:00|11794.9|11783.9|11794.9|11783.9|11796.9|11784.9|11792.9|11781.9|28
1701082800000|2023-11-27 11:00:00|11795.9|11784.9|11792.9|11781.9|11795.9|11784.9|11792.9|11781.9|71
1701083100000|2023-11-27 11:05:00|11793.9|11780.9|11790.9|11778.9|11793.9|11781.9|11788.9|11777.9|62
1701083400000|2023-11-27 11:10:00|11789.9|11779.9|11789.9|11778.9|11790.9|11779.9|11788.9|11777.9|49
1701083700000|2023-11-27 11:15:00|11788.9|11777.9|11787.9|11776.9|11789.9|11778.9|11787.9|11775.9|115
1701084000000|2023-11-27 11:20:00|11788.9|11777.9|11788.9|11777.9|11789.9|11778.9|11785.9|11773.9|111
1701084300000|2023-11-27 11:25:00|11787.9|11776.9|11788.9|11777.9|11788.9|11777.9|11783.9|11772.9|478
1701084600000|2023-11-27 11:30:00|11789.9|11778.9|11788.9|11777.9|11789.9|11778.9|11785.9|11774.9|26
1701084900000|2023-11-27 11:35:00|11789.9|11778.9|11785.9|11774.9|11789.9|11778.9|11785.9|11774.9|34
1701085200000|2023-11-27 11:40:00|11786.9|11775.9|11783.9|11772.9|11786.9|11775.9|11783.9|11772.9|10
1701085500000|2023-11-27 11:45:00|11782.9|11771.9|11782.9|11771.9|11782.9|11771.9|11780.9|11769.9|87
1701085800000|2023-11-27 11:50:00|11783.9|11772.9|11782.9|11771.9|11785.9|11773.9|11781.9|11770.9|242
1701086100000|2023-11-27 11:55:00|11783.9|11772.9|11785.9|11774.9|11785.9|11774.9|11781.9|11769.9|67
1701086400000|2023-11-27 12:00:00|11786.9|11775.9|11783.9|11772.9|11786.9|11775.9|11782.9|11771.9|43
1701086700000|2023-11-27 12:05:00|11782.9|11771.9|11785.9|11774.9|11785.9|11774.9|11782.9|11771.9|30
1701087000000|2023-11-27 12:10:00|11784.9|11773.9|11787.9|11776.9|11788.9|11777.9|11784.9|11773.9|23
1701087300000|2023-11-27 12:15:00|11786.9|11775.9|11786.9|11775.9|11787.9|11776.9|11785.9|11774.9|12
1701087600000|2023-11-27 12:20:00|11787.9|11776.9|11784.9|11773.9|11787.9|11776.9|11784.9|11773.9|63
1701087900000|2023-11-27 12:25:00|11783.9|11772.9|11778.9|11767.9|11784.9|11773.9|11777.9|11766.9|111
1701088200000|2023-11-27 12:30:00|11779.9|11768.9|11780.9|11768.9|11781.9|11770.9|11779.9|11768.9|97
1701088500000|2023-11-27 12:35:00|11779.9|11769.9|11783.9|11772.9|11783.9|11772.9|11779.9|11768.9|144
1701088800000|2023-11-27 12:40:00|11784.9|11771.9|11782.9|11771.9|11785.9|11773.9|11782.9|11771.9|217
1701089100000|2023-11-27 12:45:00|11783.9|11772.9|11784.9|11773.9|11785.9|11774.9|11783.9|11771.9|150
1701089400000|2023-11-27 12:50:00|11783.9|11772.9|11785.9|11774.9|11786.9|11775.9|11783.9|11771.9|67
1701089700000|2023-11-27 12:55:00|11784.9|11773.9|11784.9|11773.9|11788.9|11776.9|11783.9|11772.9|180
1701090000000|2023-11-27 13:00:00|11783.9|11772.9|11784.9|11773.9|11786.9|11775.9|11782.9|11771.9|478
1701090300000|2023-11-27 13:05:00|11785.9|11774.9|11788.9|11777.9|11789.9|11778.9|11784.9|11773.9|95
1701090600000|2023-11-27 13:10:00|11789.9|11778.9|11788.9|11777.9|11791.9|11780.9|11787.9|11776.9|192
1701090900000|2023-11-27 13:15:00|11787.9|11776.9|11784.9|11773.9|11787.9|11776.9|11783.9|11772.9|35
1701091200000|2023-11-27 13:20:00|11783.9|11772.9|11785.9|11774.9|11786.9|11775.9|11783.9|11772.9|29
1701091500000|2023-11-27 13:25:00|11786.9|11775.9|11785.9|11774.9|11788.9|11777.9|11785.9|11774.9|92
1701091800000|2023-11-27 13:30:00|11786.9|11775.9|11782.9|11771.9|11787.9|11776.9|11781.9|11770.9|49
1701092100000|2023-11-27 13:35:00|11781.9|11770.9|11776.9|11765.9|11782.9|11771.9|11776.9|11765.9|1548
1701092400000|2023-11-27 13:40:00|11777.9|11766.9|11776.9|11765.9|11778.9|11767.9|11774.9|11763.9|221
1701092700000|2023-11-27 13:45:00|11777.9|11766.9|11778.9|11767.9|11778.9|11767.9|11774.9|11763.9|101
1701093000000|2023-11-27 13:50:00|11777.9|11766.9|11776.9|11765.9|11778.9|11766.9|11775.9|11764.9|31
1701093300000|2023-11-27 13:55:00|11775.9|11764.9|11776.9|11765.9|11777.9|11766.9|11772.9|11761.9|218
1701093600000|2023-11-27 14:00:00|11777.9|11767.9|11775.9|11764.9|11782.9|11771.9|11773.9|11761.9|201
1701093900000|2023-11-27 14:05:00|11774.9|11763.9|11771.9|11760.9|11775.9|11764.9|11769.9|11757.9|92
1701094200000|2023-11-27 14:10:00|11772.9|11761.9|11769.9|11758.9|11772.9|11761.9|11768.9|11756.9|74
1701094500000|2023-11-27 14:15:00|11768.9|11757.9|11770.9|11759.9|11771.9|11760.9|11768.9|11756.9|45
1701094800000|2023-11-27 14:20:00|11769.9|11758.9|11773.9|11762.9|11773.9|11762.9|11766.9|11755.9|135
1701095100000|2023-11-27 14:25:00|11774.9|11763.9|11769.9|11758.9|11775.9|11763.9|11769.9|11758.9|95
1701095400000|2023-11-27 14:30:00|11770.9|11759.9|11765.9|11754.9|11775.9|11763.9|11755.9|11744.9|1078
1701095700000|2023-11-27 14:35:00|11766.9|11753.9|11770.9|11759.9|11776.9|11765.9|11763.9|11752.9|443
1701096000000|2023-11-27 14:40:00|11769.9|11758.9|11765.9|11753.9|11771.9|11760.9|11760.9|11748.9|558
1701096300000|2023-11-27 14:45:00|11764.9|11754.9|11762.9|11750.9|11771.9|11760.9|11760.9|11749.9|644
1701096600000|2023-11-27 14:50:00|11761.9|11751.9|11764.9|11752.9|11768.9|11756.9|11758.9|11747.9|361
1701096900000|2023-11-27 14:55:00|11765.9|11753.9|11765.9|11754.9|11769.9|11758.9|11759.9|11748.9|268
1701097200000|2023-11-27 15:00:00|11766.9|11755.9|11764.9|11753.9|11775.9|11763.9|11764.9|11752.9|247
1701097500000|2023-11-27 15:05:00|11763.9|11752.9|11775.9|11764.9|11775.9|11764.9|11758.9|11746.9|265
1701097800000|2023-11-27 15:10:00|11776.9|11765.9|11768.9|11757.9|11777.9|11766.9|11765.9|11754.9|221
1701098100000|2023-11-27 15:15:00|11769.9|11758.9|11765.9|11754.9|11771.9|11760.9|11764.9|11753.9|145
1701098400000|2023-11-27 15:20:00|11766.9|11755.9|11768.9|11756.9|11775.9|11764.9|11765.9|11754.9|233
1701098700000|2023-11-27 15:25:00|11767.9|11757.9|11776.9|11765.9|11777.9|11766.9|11765.9|11754.9|314
1701099000000|2023-11-27 15:30:00|11777.9|11766.9|11774.9|11763.9|11780.9|11769.9|11768.9|11757.9|528
1701099300000|2023-11-27 15:35:00|11773.9|11762.9|11772.9|11761.9|11777.9|11765.9|11769.9|11758.9|302
1701099600000|2023-11-27 15:40:00|11773.9|11762.9|11779.9|11768.9|11780.9|11768.9|11772.9|11761.9|2108
1701099900000|2023-11-27 15:45:00|11778.9|11767.9|11775.9|11763.9|11778.9|11767.9|11772.9|11761.9|391
1701100200000|2023-11-27 15:50:00|11774.9|11762.9|11771.9|11760.9|11775.9|11762.9|11768.9|11756.9|114
1701100500000|2023-11-27 15:55:00|11772.9|11761.9|11769.9|11757.9|11774.9|11763.9|11768.9|11757.9|159
1701100800000|2023-11-27 16:00:00|11768.9|11756.9|11765.9|11754.9|11769.9|11757.9|11763.9|11751.9|110
1701101100000|2023-11-27 16:05:00|11766.9|11755.9|11765.9|11753.9|11767.9|11755.9|11760.9|11749.9|102
1701101400000|2023-11-27 16:10:00|11764.9|11752.9|11758.9|11747.9|11766.9|11755.9|11756.9|11745.9|87
1701101700000|2023-11-27 16:15:00|11757.9|11746.9|11760.9|11748.9|11760.9|11749.9|11755.9|11744.9|39
1701102000000|2023-11-27 16:20:00|11759.9|11749.9|11763.9|11752.9|11764.9|11753.9|11759.9|11747.9|96
1701102300000|2023-11-27 16:25:00|11764.9|11753.9|11759.9|11748.9|11766.9|11754.9|11759.9|11748.9|80
1701102600000|2023-11-27 16:30:00|11760.9|11749.9|11754.9|11742.9|11762.9|11750.9|11748.9|11737.9|861
1701102900000|2023-11-27 16:35:00|11755.9|11743.9|11758.9|11747.9|11759.9|11748.9|11754.9|11743.9|102
1701103200000|2023-11-27 16:40:00|11759.9|11748.9|11757.9|11745.9|11760.9|11749.9|11755.9|11744.9|71
1701103500000|2023-11-27 16:45:00|11756.9|11746.9|11756.9|11745.9|11757.9|11746.9|11753.9|11742.9|134
1701103800000|2023-11-27 16:50:00|11757.9|11744.9|11755.9|11744.9|11757.9|11746.9|11754.9|11743.9|212
1701104100000|2023-11-27 16:55:00|11756.9|11745.9|11757.9|11746.9|11759.9|11748.9|11754.9|11743.9|220
1701104400000|2023-11-27 17:00:00|11756.9|11745.9|11756.9|11745.9|11758.9|11747.9|11754.9|11743.9|1415
1701104700000|2023-11-27 17:05:00|11755.9|11744.9|11754.9|11743.9|11757.9|11746.9|11753.9|11741.9|107
1701105000000|2023-11-27 17:10:00|11753.9|11742.9|11753.9|11742.9|11754.9|11743.9|11751.9|11740.9|195
1701105300000|2023-11-27 17:15:00|11752.9|11741.9|11754.9|11743.9|11755.9|11744.9|11751.9|11740.9|67
1701105600000|2023-11-27 17:20:00|11755.9|11742.9|11759.9|11748.9|11760.9|11748.9|11754.9|11742.9|14
1701105900000|2023-11-27 17:25:00|11758.9|11747.9|11757.9|11746.9|11759.9|11748.9|11756.9|11745.9|31
1701106200000|2023-11-27 17:30:00|11756.9|11745.9|11759.9|11748.9|11759.9|11748.9|11756.9|11744.9|7
1701106500000|2023-11-27 17:35:00|11758.9|11747.9|11759.9|11747.9|11761.9|11750.9|11758.9|11747.9|25
1701106800000|2023-11-27 17:40:00|11758.9|11748.9|11760.9|11749.9|11762.9|11751.9|11758.9|11747.9|87
1701107100000|2023-11-27 17:45:00|11761.9|11748.9|11760.9|11749.9|11761.9|11750.9|11759.9|11748.9|11
1701107400000|2023-11-27 17:50:00|11759.9|11748.9|11758.9|11746.9|11762.9|11750.9|11756.9|11745.9|35
1701107700000|2023-11-27 17:55:00|11757.9|11747.9|11762.9|11751.9|11762.9|11751.9|11757.9|11746.9|14
1701108000000|2023-11-27 18:00:00|11763.9|11750.9|11763.9|11752.9|11765.9|11754.9|11759.9|11748.9|17
1701108300000|2023-11-27 18:05:00|11764.9|11751.9|11765.9|11753.9|11765.9|11754.9|11762.9|11751.9|17
1701108600000|2023-11-27 18:10:00|11764.9|11754.9|11769.9|11757.9|11770.9|11758.9|11764.9|11753.9|26
1701108900000|2023-11-27 18:15:00|11768.9|11758.9|11765.9|11753.9|11769.9|11758.9|11764.9|11753.9|26
1701109200000|2023-11-27 18:20:00|11764.9|11752.9|11765.9|11754.9|11765.9|11754.9|11763.9|11752.9|148
1701109500000|2023-11-27 18:25:00|11766.9|11755.9|11766.9|11755.9|11766.9|11755.9|11764.9|11752.9|40
1701109800000|2023-11-27 18:30:00|11767.9|11756.9|11767.9|11756.9|11769.9|11758.9|11766.9|11754.9|12
1701110100000|2023-11-27 18:35:00|11768.9|11757.9|11768.9|11757.9|11771.9|11759.9|11767.9|11756.9|35
1701110400000|2023-11-27 18:40:00|11769.9|11758.9|11768.9|11757.9|11770.9|11758.9|11767.9|11755.9|8
1701110700000|2023-11-27 18:45:00|11769.9|11758.9|11771.9|11760.9|11773.9|11762.9|11769.9|11758.9|40
1701111000000|2023-11-27 18:50:00|11770.9|11759.9|11772.9|11760.9|11772.9|11761.9|11770.9|11758.9|2
1701111300000|2023-11-27 18:55:00|11771.9|11761.9|11771.9|11760.9|11772.9|11761.9|11769.9|11758.9|29
1701111600000|2023-11-27 19:00:00|11770.9|11759.9|11772.9|11760.9|11773.9|11761.9|11770.9|11759.9|9
1701111900000|2023-11-27 19:05:00|11771.9|11759.9|11774.9|11762.9|11775.9|11763.9|11770.9|11759.9|100
1701112200000|2023-11-27 19:10:00|11775.9|11763.9|11776.9|11764.9|11776.9|11764.9|11774.9|11763.9|6
1701112500000|2023-11-27 19:15:00|11775.9|11763.9|11774.9|11762.9|11777.9|11765.9|11774.9|11762.9|12
1701112800000|2023-11-27 19:20:00|11773.9|11761.9|11773.9|11761.9|11774.9|11762.9|11771.9|11759.9|1
1701113100000|2023-11-27 19:25:00|11774.9|11762.9|11775.9|11763.9|11775.9|11763.9|11773.9|11761.9|6
1701113400000|2023-11-27 19:30:00|11774.9|11762.9|11775.9|11763.9|11775.9|11764.9|11774.9|11762.9|6
1701113700000|2023-11-27 19:35:00|11776.9|11764.9|11776.9|11765.9|11777.9|11766.9|11776.9|11764.9|8
1701114000000|2023-11-27 19:40:00|11775.9|11764.9|11770.9|11760.9|11776.9|11764.9|11769.9|11758.9|70
1701114300000|2023-11-27 19:45:00|11770.4|11760.4|11768.4|11758.4|11771.4|11761.4|11767.9|11757.9|131
1701114600000|2023-11-27 19:50:00|11768.9|11758.9|11768.9|11758.9|11768.9|11758.9|11768.4|11758.4|22
1701114900000|2023-11-27 19:55:00|11768.4|11758.4|11775.4|11765.4|11775.4|11765.4|11768.4|11758.4|42
1701115200000|2023-11-27 20:00:00|11774.9|11764.9|11775.4|11765.4|11775.9|11765.9|11774.4|11764.4|18
1701115500000|2023-11-27 20:05:00|11775.9|11765.9|11777.9|11767.9|11779.4|11769.4|11775.4|11765.4|113
1701115800000|2023-11-27 20:10:00|11777.4|11767.4|11774.9|11764.9|11777.4|11767.4|11774.9|11764.9|31
1701116100000|2023-11-27 20:15:00|11774.4|11764.4|11775.4|11765.4|11776.4|11766.4|11772.9|11762.9|115
1701116400000|2023-11-27 20:20:00|11775.9|11765.9|11776.9|11766.9|11777.4|11767.4|11775.4|11765.4|58
1701116700000|2023-11-27 20:25:00|11777.4|11767.4|11774.9|11764.9|11777.4|11767.4|11774.9|11764.9|98
1701117000000|2023-11-27 20:30:00|11775.4|11765.4|11772.4|11762.4|11775.9|11765.9|11770.4|11760.4|145
1701117300000|2023-11-27 20:35:00|11771.4|11761.4|11769.9|11759.9|11771.9|11761.9|11769.9|11759.9|57
1701117600000|2023-11-27 20:40:00|11768.4|11758.4|11767.9|11757.9|11769.4|11759.4|11765.9|11755.9|96
1701117900000|2023-11-27 20:45:00|11768.4|11758.4|11761.4|11751.4|11768.4|11758.4|11761.4|11751.4|85
1701118200000|2023-11-27 20:50:00|11761.9|11751.9|11759.9|11749.9|11761.9|11751.9|11759.9|11749.9|20
1701118500000|2023-11-27 20:55:00|11758.9|11748.9|11756.4|11746.4|11759.4|11749.4|11756.4|11746.4|57
1701118800000|2023-11-27 21:00:00|11754.9|11744.9|11757.4|11747.4|11757.9|11747.9|11754.9|11744.9|25
1701119100000|2023-11-27 21:05:00|11757.9|11747.9|11762.9|11752.9|11763.9|11753.9|11757.9|11747.9|263
1701119400000|2023-11-27 21:10:00|11765.9|11755.9|11764.4|11754.4|11767.4|11757.4|11763.9|11753.9|108
1701119700000|2023-11-27 21:15:00|11774.8|11750.8|11766.3|11742.3|11774.8|11750.8|11764.2|11740.2|0
1701120000000|2023-11-27 21:20:00|11766.7|11742.7|11767.2|11743.2|11767.6|11743.6|11766.7|11742.7|0
1701120300000|2023-11-27 21:25:00|11766.8|11742.8|11766.7|11742.7|11767.2|11743.2|11766.7|11742.7|0
1701120900000|2023-11-27 21:35:00|11767.1|11743.1|11766.7|11742.7|11767.2|11743.2|11766.7|11742.7|0
1701121200000|2023-11-27 21:40:00|11767.1|11743.1|11767.6|11743.6|11767.6|11743.6|11766.7|11742.7|0
1701121500000|2023-11-27 21:45:00|11767.4|11743.4|11767.6|11743.6|11767.6|11743.6|11767.2|11743.2|0
1701121800000|2023-11-27 21:50:00|11767.2|11743.2|11767.2|11743.2|11767.2|11743.2|11767.2|11743.2|0
1701122100000|2023-11-27 21:55:00|11767.6|11743.6|11767.6|11743.6|11768|11744|11767.4|11743.4|0
1701122400000|2023-11-27 22:00:00|11767.5|11743.5|11767.6|11743.6|11767.6|11743.6|11767.3|11743.3|0
1701122700000|2023-11-27 22:05:00|11767.5|11743.5|11768.2|11744.2|11768.2|11744.2|11767.5|11743.5|0
1701123000000|2023-11-27 22:10:00|11768.4|11744.4|11768.4|11744.4|11768.4|11744.4|11768.4|11744.4|0
1701123300000|2023-11-27 22:15:00|11768.2|11744.2|11768|11744|11768.2|11744.2|11768|11744|0
1701123600000|2023-11-27 22:20:00|11767.9|11743.9|11768|11744|11768|11744|11767.9|11743.9|0
1701124500000|2023-11-27 22:35:00|11768.1|11744.1|11768.9|11744.9|11768.9|11744.9|11768|11744|0
1701124800000|2023-11-27 22:40:00|11768.8|11744.8|11768.6|11744.6|11768.9|11744.9|11768.4|11744.4|0
1701125100000|2023-11-27 22:45:00|11768.5|11744.5|11768.7|11744.7|11768.7|11744.7|11768.4|11744.4|0
1701125400000|2023-11-27 22:50:00|11768.6|11744.6|11768.7|11744.7|11768.7|11744.7|11768.6|11744.6|0
1701125700000|2023-11-27 22:55:00|11768.5|11744.5|11768.6|11744.6|11768.6|11744.6|11768.4|11744.4|0
1701126000000|2023-11-27 23:00:00|11769|11745|11770.7|11746.7|11770.7|11746.7|11768.4|11744.4|0
1701126300000|2023-11-27 23:05:00|11770.5|11746.5|11771|11747|11771.4|11747.4|11770.1|11746.1|0
1701126600000|2023-11-27 23:10:00|11770.6|11746.6|11771.4|11747.4|11771.4|11747.4|11770.5|11746.5|0
1701126900000|2023-11-27 23:15:00|11771|11747|11771.4|11747.4|11771.4|11747.4|11771|11747|0
1701127200000|2023-11-27 23:20:00|11771|11747|11771.4|11747.4|11771.4|11747.4|11771|11747|0
1701127500000|2023-11-27 23:25:00|11771|11747|11771.4|11747.4|11771.4|11747.4|11771|11747|0
1701127800000|2023-11-27 23:30:00|11771|11747|11770.1|11746.1|11771.4|11747.4|11770.1|11746.1|0
1701128100000|2023-11-27 23:35:00|11770.5|11746.5|11771.4|11747.4|11771.4|11747.4|11770.5|11746.5|0
1701128400000|2023-11-27 23:40:00|11771|11747|11771.6|11747.6|11771.6|11747.6|11770.5|11746.5|0
1701128700000|2023-11-27 23:45:00|11771.2|11747.2|11772|11748|11772|11748|11771.2|11747.2|0
1701129000000|2023-11-27 23:50:00|11771.6|11747.6|11771.6|11747.6|11772|11748|11771.6|11747.6|0
1701129300000|2023-11-27 23:55:00|11772|11748|11772.4|11748.4|11772.4|11748.4|11772|11748|0
1701129600000|2023-11-28 00:00:00|11772|11748|11770.3|11746.3|11772.4|11748.4|11769.9|11745.9|0
1701129900000|2023-11-28 00:05:00|11770.7|11746.7|11770.1|11746.1|11770.7|11746.7|11769.9|11745.9|0
1701130200000|2023-11-28 00:10:00|11769.8|11745.8|11770.1|11746.1|11770.1|11746.1|11769.3|11745.3|0
1701130500000|2023-11-28 00:15:00|11769.9|11745.9|11768.3|11744.3|11770.1|11746.1|11767.5|11743.5|0
1701130800000|2023-11-28 00:20:00|11768.7|11744.7|11766.2|11742.2|11768.7|11744.7|11765.4|11741.4|0
1701131100000|2023-11-28 00:25:00|11765.8|11741.8|11765.8|11741.8|11765.8|11741.8|11765.1|11741.1|0
1701131400000|2023-11-28 00:30:00|11765.4|11741.4|11767.7|11743.7|11768.1|11744.1|11765.3|11741.3|0
1701131700000|2023-11-28 00:35:00|11767.4|11743.4|11767.7|11743.7|11768.1|11744.1|11766.8|11742.8|0
1701132000000|2023-11-28 00:40:00|11767.4|11743.4|11767.9|11743.9|11768.5|11744.5|11767.4|11743.4|0
1701132300000|2023-11-28 00:45:00|11767.6|11743.6|11768.1|11744.1|11768.1|11744.1|11767.2|11743.2|0
1701132600000|2023-11-28 00:50:00|11768.5|11744.5|11768.9|11744.9|11769.4|11745.4|11768.5|11744.5|0
1701132900000|2023-11-28 00:55:00|11768.5|11744.5|11763.5|11739.5|11768.5|11744.5|11763.5|11739.5|0
1701133200000|2023-11-28 01:00:00|11764.9|11754.9|11767.9|11757.9|11768.4|11758.4|11754.9|11744.9|1357
1701133500000|2023-11-28 01:05:00|11767.4|11757.4|11775.4|11765.4|11776.9|11766.9|11767.4|11757.4|1646
1701133800000|2023-11-28 01:10:00|11774.9|11764.9|11778.4|11768.4|11783.4|11773.4|11766.4|11756.4|2834
1701134100000|2023-11-28 01:15:00|11777.9|11767.9|11768.3|11758.3|11785.4|11775.4|11766.8|11756.8|4226
1701134400000|2023-11-28 01:20:00|11767.8|11757.8|11754.8|11744.8|11775.8|11765.8|11750.8|11740.8|2626
1701134700000|2023-11-28 01:25:00|11754.3|11744.3|11749.3|11739.3|11758.3|11748.3|11734.3|11724.3|8425
1701135000000|2023-11-28 01:30:00|11750.3|11740.3|11744.8|11734.8|11765.8|11755.8|11733.8|11723.8|18184
1701135300000|2023-11-28 01:35:00|11743.8|11733.8|11757.3|11747.3|11780.3|11770.3|11736.8|11726.8|5615
1701135600000|2023-11-28 01:40:00|11756.8|11746.8|11757.8|11747.8|11767.8|11757.8|11750.8|11740.8|4582
1701135900000|2023-11-28 01:45:00|11757.3|11747.3|11794.3|11784.3|11808.8|11798.8|11756.8|11746.8|8572
1701136200000|2023-11-28 01:50:00|11793.8|11783.8|11764.8|11754.8|11803.3|11793.3|11763.3|11753.3|3897
1701136500000|2023-11-28 01:55:00|11765.3|11755.3|11772.8|11762.8|11773.8|11763.8|11753.8|11743.8|3486
1701136800000|2023-11-28 02:00:00|11772.3|11762.3|11760.3|11750.3|11773.8|11763.8|11757.8|11747.8|2710
1701137100000|2023-11-28 02:05:00|11759.8|11749.8|11766.8|11756.8|11782.8|11772.8|11758.8|11748.8|5280
1701137400000|2023-11-28 02:10:00|11766.3|11756.3|11750.8|11740.8|11766.3|11756.3|11744.8|11734.8|6974
1701137700000|2023-11-28 02:15:00|11751.3|11741.3|11748.3|11738.3|11753.3|11743.3|11741.8|11731.8|3289
1701138000000|2023-11-28 02:20:00|11748.8|11738.8|11757.3|11747.3|11761.8|11751.8|11745.8|11735.8|7293
1701138300000|2023-11-28 02:25:00|11756.8|11746.8|11760.3|11750.3|11763.3|11753.3|11752.8|11742.8|4650
1701138600000|2023-11-28 02:30:00|11760.8|11750.8|11761.8|11751.8|11771.8|11761.8|11757.8|11747.8|4519
1701138900000|2023-11-28 02:35:00|11761.3|11751.3|11754.8|11744.8|11762.3|11752.3|11750.8|11740.8|2652
1701139200000|2023-11-28 02:40:00|11755.8|11745.8|11758.3|11748.3|11761.8|11751.8|11753.8|11743.8|4209
1701139500000|2023-11-28 02:45:00|11757.8|11747.8|11764.3|11754.3|11766.3|11756.3|11754.3|11744.3|2863
1701139800000|2023-11-28 02:50:00|11765.3|11755.3|11754.3|11744.3|11765.3|11755.3|11753.3|11743.3|1779
1701140100000|2023-11-28 02:55:00|11755.3|11745.3|11752.3|11742.3|11764.3|11754.3|11752.3|11742.3|2223
1701140400000|2023-11-28 03:00:00|11753.3|11743.3|11749.3|11739.3|11753.3|11743.3|11746.3|11736.3|2155
1701140700000|2023-11-28 03:05:00|11748.3|11738.3|11753.3|11743.3|11757.3|11747.3|11748.3|11738.3|2759
1701141000000|2023-11-28 03:10:00|11754.3|11744.3|11751.3|11741.3|11756.3|11746.3|11748.3|11738.3|1704
1701141300000|2023-11-28 03:15:00|11750.3|11740.3|11742.3|11732.3|11754.3|11744.3|11741.3|11731.3|2163
1701141600000|2023-11-28 03:20:00|11743.3|11733.3|11744.3|11734.3|11747.3|11737.3|11741.3|11731.3|2624
1701141900000|2023-11-28 03:25:00|11743.3|11733.3|11757.3|11747.3|11758.3|11748.3|11743.3|11733.3|2388
1701142200000|2023-11-28 03:30:00|11758.3|11748.3|11751.3|11741.3|11760.3|11750.3|11751.3|11741.3|992
1701142500000|2023-11-28 03:35:00|11752.3|11742.3|11749.3|11739.3|11753.3|11743.3|11748.3|11738.3|1640
1701142800000|2023-11-28 03:40:00|11750.3|11740.3|11750.3|11740.3|11751.3|11741.3|11749.3|11739.3|1062
1701143100000|2023-11-28 03:45:00|11749.3|11739.3|11750.3|11740.3|11750.3|11740.3|11748.3|11738.3|716
1701143400000|2023-11-28 03:50:00|11749.3|11739.3|11754.3|11744.3|11756.3|11746.3|11749.3|11739.3|1590
1701143700000|2023-11-28 03:55:00|11753.3|11743.3|11752.3|11742.3|11755.3|11745.3|11752.3|11742.3|1517
1701144000000|2023-11-28 04:00:00|11753.3|11743.3|11755.3|11745.3|11755.3|11745.3|11753.3|11743.3|627
1701144300000|2023-11-28 04:05:00|11754.3|11744.3|11753.3|11743.3|11754.3|11744.3|11752.3|11742.3|682
1701144600000|2023-11-28 04:10:00|11752.3|11742.3|11755.3|11745.3|11755.3|11745.3|11751.3|11741.3|1625
1701144900000|2023-11-28 04:15:00|11754.3|11744.3|11756.3|11746.3|11756.3|11746.3|11754.3|11744.3|1521
1701145200000|2023-11-28 04:20:00|11757.3|11747.3|11757.3|11747.3|11759.3|11749.3|11756.3|11746.3|942
1701145500000|2023-11-28 04:25:00|11756.3|11746.3|11756.3|11746.3|11757.3|11747.3|11756.3|11746.3|871
1701145800000|2023-11-28 04:30:00|11755.3|11745.3|11758.3|11748.3|11758.3|11748.3|11755.3|11745.3|1330
1701146100000|2023-11-28 04:35:00|11757.3|11747.3|11759.3|11749.3|11759.3|11749.3|11757.3|11747.3|912
1701146400000|2023-11-28 04:40:00|11758.3|11748.3|11756.7|11746.7|11761.3|11751.3|11756.7|11746.7|1589
1701146700000|2023-11-28 04:45:00|11755.7|11745.7|11753.7|11743.7|11756.7|11746.7|11752.7|11742.7|1636
1701147000000|2023-11-28 04:50:00|11754.7|11744.7|11755.7|11745.7|11755.7|11745.7|11753.7|11743.7|1114
1701147300000|2023-11-28 04:55:00|11754.7|11744.7|11755.7|11745.7|11757.7|11747.7|11754.7|11744.7|2455
1701147600000|2023-11-28 05:00:00|11753.7|11743.7|11741.7|11731.7|11755.7|11745.7|11738.7|11728.7|4336
1701147900000|2023-11-28 05:05:00|11740.7|11730.7|11748.7|11738.7|11750.7|11740.7|11738.7|11728.7|3170
1701148200000|2023-11-28 05:10:00|11749.7|11739.7|11747.7|11737.7|11753.7|11743.7|11744.7|11734.7|2207
1701148500000|2023-11-28 05:15:00|11748.7|11738.7|11750.7|11740.7|11755.7|11745.7|11748.7|11738.7|2767
1701148800000|2023-11-28 05:20:00|11749.7|11739.7|11742.7|11732.7|11749.7|11739.7|11735.7|11725.7|3170
1701149100000|2023-11-28 05:25:00|11743.7|11733.7|11740.7|11730.7|11749.7|11739.7|11738.7|11728.7|4096
1701149400000|2023-11-28 05:30:00|11738.7|11728.7|11739.7|11729.7|11741.7|11731.7|11730.7|11720.7|2840
1701149700000|2023-11-28 05:35:00|11740.7|11730.7|11732.7|11722.7|11740.7|11730.7|11727.7|11717.7|2225
1701150000000|2023-11-28 05:40:00|11733.7|11723.7|11730.7|11720.7|11733.7|11723.7|11722.7|11712.7|2716
1701150300000|2023-11-28 05:45:00|11729.7|11719.7|11736.7|11726.7|11738.7|11728.7|11728.7|11718.7|5306
1701150600000|2023-11-28 05:50:00|11737.7|11727.7|11732.7|11722.7|11738.7|11728.7|11732.7|11722.7|2153
1701150900000|2023-11-28 05:55:00|11731.7|11721.7|11735.7|11725.7|11740.7|11730.7|11730.7|11720.7|3949
1701151200000|2023-11-28 06:00:00|11734.7|11724.7|11758.7|11748.7|11759.7|11749.7|11726.7|11716.7|2812
1701151500000|2023-11-28 06:05:00|11757.7|11747.7|11755.7|11745.7|11758.7|11748.7|11745.7|11735.7|2127
1701151800000|2023-11-28 06:10:00|11757.7|11747.7|11747.7|11737.7|11757.7|11747.7|11744.7|11734.7|2598
1701152100000|2023-11-28 06:15:00|11746.7|11736.7|11756.7|11746.7|11757.7|11747.7|11742.7|11732.7|2456
1701152400000|2023-11-28 06:20:00|11755.7|11745.7|11761.7|11751.7|11761.7|11751.7|11752.7|11742.7|2298
1701152700000|2023-11-28 06:25:00|11760.7|11750.7|11761.7|11751.7|11761.7|11751.7|11752.7|11742.7|3408
1701153000000|2023-11-28 06:30:00|11762.7|11752.7|11768.7|11758.7|11773.7|11763.7|11762.7|11752.7|3037
1701153300000|2023-11-28 06:35:00|11769.7|11759.7|11770.7|11760.7|11773.7|11763.7|11764.7|11754.7|3206
1701153600000|2023-11-28 06:40:00|11769.7|11759.7|11777.7|11767.7|11780.7|11770.7|11768.7|11758.7|4778
1701153900000|2023-11-28 06:45:00|11776.7|11766.7|11780.7|11770.7|11784.7|11774.7|11776.7|11766.7|4724
1701154200000|2023-11-28 06:50:00|11779.7|11769.7|11778.7|11768.7|11783.7|11773.7|11774.7|11764.7|5352
1701154500000|2023-11-28 06:55:00|11779.7|11769.7|11780.7|11770.7|11784.7|11774.7|11772.7|11762.7|4427
1701154800000|2023-11-28 07:00:00|11779.7|11769.7|11771.7|11761.7|11780.7|11770.7|11770.7|11760.7|2379
1701155100000|2023-11-28 07:05:00|11772.7|11762.7|11767.7|11757.7|11773.7|11763.7|11765.7|11755.7|1002
1701155400000|2023-11-28 07:10:00|11768.7|11758.7|11766.7|11756.7|11773.7|11763.7|11766.7|11756.7|911
1701155700000|2023-11-28 07:15:00|11767.7|11757.7|11769.7|11759.7|11770.7|11760.7|11766.7|11756.7|771
1701156000000|2023-11-28 07:20:00|11770.7|11760.7|11765.7|11755.7|11771.7|11761.7|11763.7|11753.7|1102
1701156300000|2023-11-28 07:25:00|11764.7|11754.7|11763.7|11753.7|11768.7|11758.7|11761.7|11751.7|942
1701156600000|2023-11-28 07:30:00|11765.7|11755.7|11764.7|11754.7|11767.7|11757.7|11762.7|11752.7|1015
1701156900000|2023-11-28 07:35:00|11763.7|11753.7|11768.7|11758.7|11768.7|11758.7|11762.7|11752.7|474
1701157200000|2023-11-28 07:40:00|11769.7|11759.7|11772.7|11762.7|11774.7|11764.7|11769.7|11759.7|1760
1701157500000|2023-11-28 07:45:00|11773.7|11763.7|11773.7|11763.7|11774.7|11764.7|11772.7|11762.7|1314
1701157800000|2023-11-28 07:50:00|11774.7|11764.7|11771.7|11761.7|11774.7|11764.7|11771.7|11761.7|1254
1701158100000|2023-11-28 07:55:00|11772.7|11762.7|11773.7|11763.7|11773.7|11763.7|11770.7|11760.7|779
1701158400000|2023-11-28 08:00:00|11774.7|11762.7|11778.7|11766.7|11779.7|11767.7|11773.7|11762.7|2160
1701158700000|2023-11-28 08:05:00|11777.7|11767.7|11771.7|11760.7|11779.7|11768.7|11769.7|11757.7|1513
1701159000000|2023-11-28 08:10:00|11770.7|11759.7|11772.7|11761.7|11774.7|11763.7|11768.7|11757.7|725
1701159300000|2023-11-28 08:15:00|11773.7|11762.7|11768.7|11757.7|11773.7|11762.7|11764.7|11752.7|1453
1701159600000|2023-11-28 08:20:00|11769.7|11758.7|11766.7|11755.7|11771.7|11760.7|11764.7|11753.7|874
1701159900000|2023-11-28 08:25:00|11765.7|11754.7|11765.7|11754.7|11768.7|11757.7|11762.7|11751.7|941
1701160200000|2023-11-28 08:30:00|11772.3|11748.3|11775.2|11751.2|11776.1|11752.1|11772.3|11748.3|0
1701160500000|2023-11-28 08:35:00|11774.8|11750.8|11772.1|11748.1|11776.9|11752.9|11771.5|11747.5|890
1701160800000|2023-11-28 08:40:00|11771.7|11747.7|11767.5|11743.5|11771.7|11747.7|11767.1|11743.1|0
1701161100000|2023-11-28 08:45:00|11767.1|11743.1|11771.1|11747.1|11771.7|11747.7|11766.7|11742.7|0
1701161400000|2023-11-28 08:50:00|11771.5|11747.5|11774.9|11750.9|11776.8|11752.8|11770.9|11746.9|0
1701161700000|2023-11-28 08:55:00|11774.8|11750.8|11774|11750|11775.9|11751.9|11773|11749|0
1701162000000|2023-11-28 09:00:00|11760.7|11750.7|11763.7|11751.7|11766.7|11755.7|11759.7|11747.7|253
1701162300000|2023-11-28 09:05:00|11762.7|11752.7|11761.7|11750.7|11765.7|11753.7|11760.7|11749.7|127
1701162600000|2023-11-28 09:10:00|11760.7|11749.7|11755.7|11744.7|11760.7|11749.7|11755.7|11744.7|172
1701162900000|2023-11-28 09:15:00|11756.7|11746.7|11760.7|11748.7|11760.7|11749.7|11756.7|11746.7|399
1701163200000|2023-11-28 09:20:00|11759.7|11747.7|11755.7|11744.7|11759.7|11747.7|11754.7|11742.7|1495
1701163500000|2023-11-28 09:25:00|11756.7|11745.7|11758.7|11746.7|11758.7|11747.7|11756.7|11744.7|146
1701163800000|2023-11-28 09:30:00|11759.7|11747.7|11764.7|11752.7|11764.7|11752.7|11758.7|11747.7|86
1701164100000|2023-11-28 09:35:00|11763.7|11750.7|11762.7|11750.7|11764.7|11752.7|11759.7|11748.7|77
1701164400000|2023-11-28 09:40:00|11761.7|11751.7|11762.7|11750.7|11765.7|11753.7|11761.7|11750.7|94
1701164700000|2023-11-28 09:45:00|11761.7|11751.7|11764.7|11752.7|11765.7|11753.7|11761.7|11749.7|133
1701165000000|2023-11-28 09:50:00|11765.7|11753.7|11765.7|11753.7|11766.7|11755.7|11762.7|11751.7|51
1701165300000|2023-11-28 09:55:00|11766.7|11754.7|11769.7|11758.7|11769.7|11758.7|11765.7|11754.7|82
1701165600000|2023-11-28 10:00:00|11770.7|11757.7|11767.7|11755.7|11770.7|11758.7|11765.7|11753.7|99
1701165900000|2023-11-28 10:05:00|11768.7|11756.7|11769.7|11757.7|11770.7|11758.7|11768.7|11756.7|108
1701166200000|2023-11-28 10:10:00|11768.7|11756.7|11768.7|11756.7|11770.7|11759.7|11765.7|11754.7|64
1701166500000|2023-11-28 10:15:00|11767.7|11757.7|11764.7|11752.7|11768.7|11757.7|11763.7|11752.7|75
1701166800000|2023-11-28 10:20:00|11763.7|11751.7|11765.7|11754.7|11766.7|11754.7|11761.7|11750.7|56
1701167100000|2023-11-28 10:25:00|11766.7|11755.7|11765.7|11753.7|11766.7|11755.7|11764.7|11753.7|44
1701167400000|2023-11-28 10:30:00|11764.7|11752.7|11781.7|11770.7|11784.7|11772.7|11763.7|11752.7|479
1701167700000|2023-11-28 10:35:00|11780.7|11769.7|11779.7|11767.7|11783.7|11772.7|11776.7|11765.7|211
1701168000000|2023-11-28 10:40:00|11778.7|11766.7|11775.7|11764.7|11778.7|11766.7|11775.7|11764.7|43
1701168300000|2023-11-28 10:45:00|11776.7|11765.7|11776.7|11765.7|11777.7|11765.7|11771.7|11760.7|66
1701168600000|2023-11-28 10:50:00|11775.7|11764.7|11777.7|11766.7|11777.7|11766.7|11773.7|11762.7|68
1701168900000|2023-11-28 10:55:00|11778.7|11767.7|11778.7|11767.7|11778.7|11767.7|11775.7|11764.7|35
1701169200000|2023-11-28 11:00:00|11777.7|11766.7|11774.7|11763.7|11777.7|11766.7|11774.7|11763.7|61
1701169500000|2023-11-28 11:05:00|11775.7|11764.7|11772.7|11760.7|11777.7|11766.7|11772.7|11760.7|73
1701169800000|2023-11-28 11:10:00|11771.7|11759.7|11771.7|11760.7|11774.7|11763.7|11770.7|11759.7|44
1701170100000|2023-11-28 11:15:00|11770.7|11759.7|11777.7|11765.7|11777.7|11765.7|11769.7|11758.7|75
1701170400000|2023-11-28 11:20:00|11776.7|11764.7|11776.7|11765.7|11776.7|11765.7|11773.7|11762.7|35
1701170700000|2023-11-28 11:25:00|11775.7|11764.7|11778.7|11766.7|11778.7|11767.7|11775.7|11763.7|36
1701171000000|2023-11-28 11:30:00|11779.7|11767.7|11775.7|11764.7|11779.7|11768.7|11775.7|11764.7|21
1701171300000|2023-11-28 11:35:00|11774.7|11763.7|11776.7|11764.7|11778.7|11766.7|11772.7|11761.7|57
1701171600000|2023-11-28 11:40:00|11777.7|11765.7|11772.7|11760.7|11778.7|11766.7|11771.7|11760.7|36
1701171900000|2023-11-28 11:45:00|11771.7|11759.7|11772.7|11760.7|11773.7|11761.7|11771.7|11759.7|51
1701172200000|2023-11-28 11:50:00|11771.7|11759.7|11771.7|11759.7|11772.7|11760.7|11769.7|11758.7|109
1701172500000|2023-11-28 11:55:00|11770.7|11758.7|11767.7|11756.7|11771.7|11759.7|11767.7|11756.7|59
1701172800000|2023-11-28 12:00:00|11768.7|11757.7|11774.7|11763.7|11774.7|11763.7|11767.7|11756.7|127
1701173100000|2023-11-28 12:05:00|11775.7|11764.7|11772.7|11760.7|11775.7|11764.7|11771.7|11760.7|47
1701173400000|2023-11-28 12:10:00|11771.7|11761.7|11771.7|11759.7|11772.7|11761.7|11769.7|11758.7|26
1701173700000|2023-11-28 12:15:00|11770.7|11758.7|11771.7|11759.7|11771.7|11759.7|11768.7|11757.7|25
1701174000000|2023-11-28 12:20:00|11770.7|11758.7|11770.7|11758.7|11771.7|11759.7|11769.7|11758.7|14
1701174300000|2023-11-28 12:25:00|11771.7|11759.7|11769.7|11758.7|11771.7|11759.7|11768.7|11757.7|242
1701174600000|2023-11-28 12:30:00|11770.7|11759.7|11772.7|11760.7|11772.7|11760.7|11769.7|11758.7|216
1701174900000|2023-11-28 12:35:00|11771.7|11761.7|11769.7|11757.7|11772.7|11761.7|11768.7|11757.7|389
1701175200000|2023-11-28 12:40:00|11768.7|11756.7|11766.7|11755.7|11768.7|11756.7|11766.7|11754.7|248
1701175500000|2023-11-28 12:45:00|11767.7|11756.7|11767.7|11755.7|11768.7|11756.7|11765.7|11754.7|497
1701175800000|2023-11-28 12:50:00|11768.7|11754.7|11765.7|11753.7|11769.7|11757.7|11764.7|11753.7|253
1701176100000|2023-11-28 12:55:00|11764.7|11754.7|11765.7|11754.7|11767.7|11756.7|11764.7|11753.7|273
1701176400000|2023-11-28 13:00:00|11766.7|11753.7|11765.7|11754.7|11770.7|11759.7|11765.7|11753.7|67
1701176700000|2023-11-28 13:05:00|11766.7|11755.7|11766.7|11755.7|11766.7|11755.7|11764.7|11753.7|35
1701177000000|2023-11-28 13:10:00|11765.7|11754.7|11765.7|11754.7|11766.7|11755.7|11763.7|11752.7|140
1701177300000|2023-11-28 13:15:00|11764.7|11753.7|11768.7|11757.7|11768.7|11757.7|11764.7|11753.7|77
1701177600000|2023-11-28 13:20:00|11767.7|11756.7|11767.7|11756.7|11767.7|11757.7|11764.7|11753.7|82
1701177900000|2023-11-28 13:25:00|11766.7|11755.7|11767.7|11756.7|11768.7|11756.7|11765.7|11754.7|58
1701178200000|2023-11-28 13:30:00|11768.7|11757.7|11773.7|11762.7|11774.7|11763.7|11768.7|11757.7|283
1701178500000|2023-11-28 13:35:00|11772.7|11761.7|11770.7|11759.7|11772.7|11762.7|11770.7|11759.7|34
1701178800000|2023-11-28 13:40:00|11771.7|11760.7|11777.7|11765.7|11780.7|11768.7|11770.7|11759.7|203
1701179100000|2023-11-28 13:45:00|11776.7|11764.7|11772.7|11761.7|11776.7|11764.7|11771.7|11760.7|63
1701179400000|2023-11-28 13:50:00|11773.7|11762.7|11775.7|11764.7|11778.7|11767.7|11773.7|11762.7|103
1701179700000|2023-11-28 13:55:00|11774.7|11763.7|11775.7|11764.7|11776.7|11765.7|11773.7|11762.7|91
1701180000000|2023-11-28 14:00:00|11776.7|11765.7|11775.7|11763.7|11777.7|11766.7|11772.7|11761.7|77
1701180300000|2023-11-28 14:05:00|11774.7|11762.7|11777.7|11765.7|11777.7|11765.7|11773.7|11762.7|72
1701180600000|2023-11-28 14:10:00|11776.7|11764.7|11772.7|11761.7|11776.7|11764.7|11772.7|11760.7|63
1701180900000|2023-11-28 14:15:00|11773.7|11762.7|11772.7|11760.7|11774.7|11763.7|11771.7|11760.7|48
1701181200000|2023-11-28 14:20:00|11771.7|11759.7|11774.7|11762.7|11774.7|11763.7|11771.7|11759.7|69
1701181500000|2023-11-28 14:25:00|11773.7|11761.7|11774.7|11762.7|11776.7|11765.7|11771.7|11760.7|94
1701181800000|2023-11-28 14:30:00|11775.7|11764.7|11783.7|11771.7|11783.7|11772.7|11766.7|11755.7|586
1701182100000|2023-11-28 14:35:00|11782.7|11770.7|11774.7|11763.7|11785.7|11774.7|11774.7|11763.7|301
1701182400000|2023-11-28 14:40:00|11773.7|11762.7|11764.7|11753.7|11775.7|11764.7|11760.7|11749.7|1017
1701182700000|2023-11-28 14:45:00|11763.7|11752.7|11765.7|11753.7|11773.7|11761.7|11763.7|11751.7|507
1701183000000|2023-11-28 14:50:00|11766.7|11754.7|11759.7|11748.7|11769.7|11758.7|11759.7|11748.7|348
1701183300000|2023-11-28 14:55:00|11760.7|11749.7|11765.7|11753.7|11765.7|11754.7|11759.7|11748.7|524
1701183600000|2023-11-28 15:00:00|11764.7|11754.7|11765.7|11753.7|11766.7|11755.7|11758.7|11747.7|409
1701183900000|2023-11-28 15:05:00|11766.7|11754.7|11762.7|11751.7|11768.7|11757.7|11759.7|11748.7|243
1701184200000|2023-11-28 15:10:00|11761.7|11750.7|11758.7|11747.7|11762.7|11751.7|11756.7|11745.7|240
1701184500000|2023-11-28 15:15:00|11759.7|11748.7|11761.7|11750.7|11766.7|11754.7|11759.7|11748.7|175
1701184800000|2023-11-28 15:20:00|11762.7|11749.7|11762.7|11751.7|11765.7|11753.7|11760.7|11749.7|266
1701185100000|2023-11-28 15:25:00|11763.7|11752.7|11761.7|11750.7|11764.7|11753.7|11760.7|11749.7|165
1701185400000|2023-11-28 15:30:00|11760.7|11749.7|11762.7|11750.7|11766.7|11755.7|11760.7|11749.7|175
1701185700000|2023-11-28 15:35:00|11761.7|11751.7|11766.7|11755.7|11766.7|11755.7|11759.7|11748.7|157
1701186000000|2023-11-28 15:40:00|11767.7|11756.7|11779.7|11767.7|11781.7|11770.7|11767.7|11755.7|414
1701186300000|2023-11-28 15:45:00|11778.7|11766.7|11776.7|11765.7|11780.7|11769.7|11774.7|11763.7|150
1701186600000|2023-11-28 15:50:00|11775.7|11764.7|11777.7|11766.7|11779.7|11768.7|11774.7|11763.7|180
1701186900000|2023-11-28 15:55:00|11776.7|11765.7|11779.7|11768.7|11782.7|11771.7|11775.7|11764.7|470
1701187200000|2023-11-28 16:00:00|11777.7|11766.7|11779.7|11767.7|11780.7|11769.7|11775.7|11764.7|523
1701187500000|2023-11-28 16:05:00|11780.7|11768.7|11777.7|11765.7|11782.7|11771.7|11776.7|11765.7|281
1701187800000|2023-11-28 16:10:00|11776.7|11764.7|11778.7|11767.7|11779.7|11768.7|11773.7|11761.7|294
1701188100000|2023-11-28 16:15:00|11777.7|11766.7|11778.7|11767.7|11781.7|11769.7|11777.7|11766.7|115
1701188400000|2023-11-28 16:20:00|11777.7|11766.7|11778.7|11767.7|11780.7|11769.7|11775.7|11764.7|405
1701188700000|2023-11-28 16:25:00|11779.7|11768.7|11777.7|11765.7|11782.7|11771.7|11775.7|11764.7|226
1701189000000|2023-11-28 16:30:00|11776.7|11764.7|11782.7|11770.7|11782.7|11771.7|11775.7|11764.7|280
1701189300000|2023-11-28 16:35:00|11781.7|11771.7|11779.7|11768.7|11781.7|11771.7|11779.7|11767.7|386
1701189600000|2023-11-28 16:40:00|11780.7|11769.7|11781.7|11770.7|11783.7|11772.7|11780.7|11769.7|116
1701189900000|2023-11-28 16:45:00|11782.7|11771.7|11777.7|11766.7|11782.7|11771.7|11776.7|11765.7|186
1701190200000|2023-11-28 16:50:00|11776.7|11765.7|11776.7|11764.7|11777.7|11766.7|11774.7|11762.7|210
1701190500000|2023-11-28 16:55:00|11775.7|11763.7|11775.7|11763.7|11776.7|11765.7|11773.7|11762.7|289
1701190800000|2023-11-28 17:00:00|11774.7|11764.7|11776.7|11764.7|11777.7|11765.7|11774.7|11762.7|215
1701191100000|2023-11-28 17:05:00|11775.7|11763.7|11774.7|11762.7|11777.7|11766.7|11773.7|11761.7|405
1701191400000|2023-11-28 17:10:00|11773.7|11763.7|11773.7|11762.7|11775.7|11764.7|11773.7|11761.7|186
1701191700000|2023-11-28 17:15:00|11774.7|11763.7|11772.7|11761.7|11774.7|11763.7|11771.7|11760.7|214
1701192000000|2023-11-28 17:20:00|11771.7|11760.7|11772.7|11760.7|11774.7|11763.7|11770.7|11759.7|288
1701192300000|2023-11-28 17:25:00|11771.7|11761.7|11771.7|11759.7|11772.7|11761.7|11769.7|11758.7|181
1701192600000|2023-11-28 17:30:00|11770.7|11758.7|11767.7|11755.7|11770.7|11758.7|11766.7|11755.7|211
1701192900000|2023-11-28 17:35:00|11768.7|11756.7|11765.7|11754.7|11768.7|11756.7|11765.7|11753.7|323
1701193200000|2023-11-28 17:40:00|11766.7|11753.7|11762.7|11751.7|11766.7|11754.7|11760.7|11749.7|249
1701193500000|2023-11-28 17:45:00|11761.7|11750.7|11759.7|11748.7|11762.7|11751.7|11758.7|11746.7|172
1701193800000|2023-11-28 17:50:00|11758.7|11747.7|11764.7|11753.7|11764.7|11753.7|11757.7|11745.7|126
1701194100000|2023-11-28 17:55:00|11765.7|11752.7|11764.7|11752.7|11765.7|11753.7|11762.7|11751.7|43
1701194400000|2023-11-28 18:00:00|11763.7|11751.7|11759.7|11747.7|11764.7|11753.7|11754.7|11743.7|661
1701194700000|2023-11-28 18:05:00|11758.7|11748.7|11761.7|11749.7|11761.7|11750.7|11758.7|11747.7|193
1701195000000|2023-11-28 18:10:00|11762.7|11750.7|11759.7|11747.7|11762.7|11751.7|11758.7|11747.7|46
1701195300000|2023-11-28 18:15:00|11758.7|11748.7|11759.7|11747.7|11760.7|11749.7|11757.7|11746.7|45
1701195600000|2023-11-28 18:20:00|11760.7|11748.7|11762.7|11750.7|11762.7|11751.7|11760.7|11748.7|74
1701195900000|2023-11-28 18:25:00|11763.7|11751.7|11765.7|11753.7|11766.7|11755.7|11763.7|11750.7|81
1701196200000|2023-11-28 18:30:00|11764.7|11754.7|11766.7|11754.7|11768.7|11757.7|11764.7|11754.7|103
1701196500000|2023-11-28 18:35:00|11765.7|11755.7|11764.7|11752.7|11766.7|11755.7|11762.7|11751.7|120
1701196800000|2023-11-28 18:40:00|11763.7|11751.7|11764.7|11753.7|11765.7|11753.7|11763.7|11751.7|50
1701197100000|2023-11-28 18:45:00|11765.7|11752.7|11766.7|11755.7|11768.7|11757.7|11764.7|11752.7|37
1701197400000|2023-11-28 18:50:00|11767.7|11756.7|11771.7|11759.7|11772.7|11760.7|11766.7|11755.7|115
1701197700000|2023-11-28 18:55:00|11770.7|11760.7|11771.7|11760.7|11772.7|11761.7|11769.7|11758.7|66
1701198000000|2023-11-28 19:00:00|11772.7|11761.7|11771.7|11759.7|11773.7|11761.7|11771.7|11759.7|13
1701198300000|2023-11-28 19:05:00|11772.7|11760.7|11771.7|11760.7|11772.7|11760.7|11771.7|11759.7|2
1701198600000|2023-11-28 19:10:00|11772.7|11761.7|11773.7|11761.7|11775.7|11763.7|11772.7|11760.7|21
1701198900000|2023-11-28 19:15:00|11774.7|11762.7|11772.7|11760.7|11774.7|11762.7|11772.7|11760.7|4
1701199200000|2023-11-28 19:20:00|11773.7|11761.7|11771.7|11759.7|11773.7|11761.7|11770.7|11759.7|5
1701199500000|2023-11-28 19:25:00|11772.7|11760.7|11772.7|11760.7|11772.7|11760.7|11771.7|11759.7|3
1701199800000|2023-11-28 19:30:00|11771.7|11759.7|11772.7|11759.7|11772.7|11760.7|11770.7|11759.7|8
1701200100000|2023-11-28 19:35:00|11771.7|11760.7|11772.7|11760.7|11772.7|11761.7|11771.7|11759.7|2
1701200400000|2023-11-28 19:40:00|11773.7|11761.7|11771.7|11761.7|11773.7|11762.7|11771.7|11760.7|17
1701200700000|2023-11-28 19:45:00|11773.7|11763.7|11778.7|11768.7|11778.7|11768.7|11773.7|11763.7|212
1701201000000|2023-11-28 19:50:00|11779.2|11769.2|11779.2|11769.2|11780.2|11770.2|11778.7|11768.7|20
1701201300000|2023-11-28 19:55:00|11778.7|11768.7|11778.7|11768.7|11779.2|11769.2|11778.7|11768.7|19
1701201600000|2023-11-28 20:00:00|11779.7|11769.7|11778.7|11768.7|11779.7|11769.7|11778.7|11768.7|12
1701201900000|2023-11-28 20:05:00|11779.2|11769.2|11779.7|11769.7|11780.7|11770.7|11778.7|11768.7|27
1701202200000|2023-11-28 20:10:00|11780.2|11770.2|11780.2|11770.2|11780.7|11770.7|11779.7|11769.7|6
1701202500000|2023-11-28 20:15:00|11779.7|11769.7|11780.2|11770.2|11780.2|11770.2|11779.7|11769.7|256
1701202800000|2023-11-28 20:20:00|11779.2|11769.2|11779.7|11769.7|11780.2|11770.2|11778.7|11768.7|65
1701203100000|2023-11-28 20:25:00|11779.2|11769.2|11780.7|11770.7|11780.7|11770.7|11779.2|11769.2|3
1701203400000|2023-11-28 20:30:00|11779.7|11769.7|11779.7|11769.7|11780.2|11770.2|11779.7|11769.7|45
1701203700000|2023-11-28 20:35:00|11780.2|11770.2|11780.2|11770.2|11780.2|11770.2|11779.2|11769.2|40
1701204000000|2023-11-28 20:40:00|11779.7|11769.7|11781.2|11771.2|11782.2|11772.2|11779.2|11769.2|218
1701204300000|2023-11-28 20:45:00|11780.7|11770.7|11779.7|11769.7|11780.7|11770.7|11779.2|11769.2|80
1701204600000|2023-11-28 20:50:00|11780.2|11770.2|11777.7|11767.7|11780.2|11770.2|11777.2|11767.2|57
1701204900000|2023-11-28 20:55:00|11778.2|11768.2|11777.2|11767.2|11778.2|11768.2|11776.7|11766.7|97
1701205200000|2023-11-28 21:00:00|11778.2|11768.2|11778.7|11768.7|11779.2|11769.2|11778.2|11768.2|44
1701205500000|2023-11-28 21:05:00|11779.2|11769.2|11778.2|11768.2|11779.2|11769.2|11778.2|11768.2|79
1701205800000|2023-11-28 21:10:00|11778.7|11768.7|11778.7|11768.7|11779.7|11769.7|11777.2|11767.2|195
1701206100000|2023-11-28 21:15:00|11785.7|11761.7|11786.1|11762.1|11786.1|11762.1|11785.3|11761.3|1
1701206400000|2023-11-28 21:20:00|11785.7|11761.7|11786.8|11762.8|11787.4|11763.4|11785.7|11761.7|0
1701206700000|2023-11-28 21:25:00|11786.6|11762.6|11786.5|11762.5|11786.6|11762.6|11786.1|11762.1|0
1701207000000|2023-11-28 21:30:00|11786.9|11762.9|11787|11763|11787.4|11763.4|11786.9|11762.9|0
1701207300000|2023-11-28 21:35:00|11787.4|11763.4|11786.1|11762.1|11787.4|11763.4|11786.1|11762.1|0
1701207600000|2023-11-28 21:40:00|11786.5|11762.5|11787|11763|11787|11763|11786.5|11762.5|0
1701207900000|2023-11-28 21:45:00|11786.6|11762.6|11787|11763|11787.5|11763.5|11786.5|11762.5|0
1701208200000|2023-11-28 21:50:00|11786.6|11762.6|11786.6|11762.6|11787|11763|11786.6|11762.6|0
1701208500000|2023-11-28 21:55:00|11786.2|11762.2|11785.8|11761.8|11786.2|11762.2|11785.5|11761.5|0
1701208800000|2023-11-28 22:00:00|11786.3|11762.3|11786.2|11762.2|11786.3|11762.3|11785.9|11761.9|0
1701209100000|2023-11-28 22:05:00|11786.3|11762.3|11785.6|11761.6|11786.3|11762.3|11785.3|11761.3|0
1701209400000|2023-11-28 22:10:00|11785.5|11761.5|11785.8|11761.8|11785.9|11761.9|11785.5|11761.5|0
1701209700000|2023-11-28 22:15:00|11786.1|11762.1|11785.9|11761.9|11786.4|11762.4|11785.8|11761.8|0
1701210300000|2023-11-28 22:25:00|11785.8|11761.8|11785.8|11761.8|11785.8|11761.8|11785.8|11761.8|0
1701210600000|2023-11-28 22:30:00|11785.9|11761.9|11785.9|11761.9|11786.3|11762.3|11785.9|11761.9|0
1701210900000|2023-11-28 22:35:00|11786.1|11762.1|11786.5|11762.5|11786.5|11762.5|11786.1|11762.1|0
1701211800000|2023-11-28 22:50:00|11786.4|11762.4|11786.4|11762.4|11786.4|11762.4|11786.2|11762.2|0
1701212100000|2023-11-28 22:55:00|11786.7|11762.7|11786.9|11762.9|11786.9|11762.9|11786.7|11762.7|0
1701212400000|2023-11-28 23:00:00|11786.5|11762.5|11784.5|11760.5|11787.3|11763.3|11784|11760|0
1701212700000|2023-11-28 23:05:00|11784.1|11760.1|11784.5|11760.5|11784.9|11760.9|11784|11760|0
1701213000000|2023-11-28 23:10:00|11784.1|11760.1|11786.1|11762.1|11786.1|11762.1|11784|11760|0
1701213300000|2023-11-28 23:15:00|11785.8|11761.8|11786.1|11762.1|11786.6|11762.6|11785.3|11761.3|0
1701213600000|2023-11-28 23:20:00|11786.5|11762.5|11786.1|11762.1|11787.4|11763.4|11785.7|11761.7|0
1701213900000|2023-11-28 23:25:00|11786.5|11762.5|11786.6|11762.6|11786.6|11762.6|11786.1|11762.1|0
1701214200000|2023-11-28 23:30:00|11786.8|11762.8|11787|11763|11787|11763|11786.1|11762.1|0
1701214500000|2023-11-28 23:35:00|11786.6|11762.6|11787.9|11763.9|11787.9|11763.9|11786.6|11762.6|0
1701214800000|2023-11-28 23:40:00|11787.5|11763.5|11787|11763|11787.9|11763.9|11786.6|11762.6|0
1701215100000|2023-11-28 23:45:00|11786.6|11762.6|11787.4|11763.4|11787.4|11763.4|11786.6|11762.6|0
1701215400000|2023-11-28 23:50:00|11787|11763|11787|11763|11787.9|11763.9|11787|11763|0
1701215700000|2023-11-28 23:55:00|11787.4|11763.4|11786.6|11762.6|11787.4|11763.4|11786.6|11762.6|0
1701216000000|2023-11-29 00:00:00|11787|11763|11786.6|11762.6|11787.4|11763.4|11786.6|11762.6|0
1701216300000|2023-11-29 00:05:00|11787|11763|11787|11763|11787|11763|11786.6|11762.6|0
1701216600000|2023-11-29 00:10:00|11786.6|11762.6|11786.1|11762.1|11786.6|11762.6|11786.1|11762.1|0
1701216900000|2023-11-29 00:15:00|11786.5|11762.5|11785.5|11761.5|11787.4|11763.4|11785.1|11761.1|0
1701217200000|2023-11-29 00:20:00|11785.9|11761.9|11785.7|11761.7|11786.1|11762.1|11785.3|11761.3|0
1701217500000|2023-11-29 00:25:00|11786.1|11762.1|11785.7|11761.7|11786.1|11762.1|11785.3|11761.3|0
1701217800000|2023-11-29 00:30:00|11786.1|11762.1|11786.3|11762.3|11786.6|11762.6|11785.9|11761.9|0
1701218100000|2023-11-29 00:35:00|11786.1|11762.1|11786.6|11762.6|11787|11763|11785.7|11761.7|0
1701218400000|2023-11-29 00:40:00|11787|11763|11787.2|11763.2|11787.2|11763.2|11786.6|11762.6|0
1701218700000|2023-11-29 00:45:00|11787.4|11763.4|11788.5|11764.5|11788.5|11764.5|11787.4|11763.4|0
1701219000000|2023-11-29 00:50:00|11788.2|11764.2|11790.8|11766.8|11792.2|11768.2|11788.2|11764.2|0
1701219300000|2023-11-29 00:55:00|11790.4|11766.4|11790.4|11766.4|11790.8|11766.8|11790.1|11766.1|0
1701219600000|2023-11-29 01:00:00|11790.8|11766.8|11807.2|11797.2|11810.2|11800.2|11782.2|11766.8|3820
1701219900000|2023-11-29 01:05:00|11807.7|11797.7|11804.2|11794.2|11808.2|11798.2|11803.2|11793.2|1800
1701220200000|2023-11-29 01:10:00|11803.7|11793.7|11811.7|11801.7|11812.2|11802.2|11801.7|11791.7|1528
1701220500000|2023-11-29 01:15:00|11812.2|11802.2|11807.2|11797.2|11817.2|11807.2|11795.2|11785.2|3402
1701220800000|2023-11-29 01:20:00|11806.7|11796.7|11791.2|11781.2|11807.2|11797.2|11778.2|11768.2|4626
1701221100000|2023-11-29 01:25:00|11791.7|11781.7|11791.2|11781.2|11803.2|11793.2|11790.7|11780.7|2764
1701221400000|2023-11-29 01:30:00|11791.7|11781.7|11742.2|11732.2|11794.2|11784.2|11733.2|11723.2|19059
1701221700000|2023-11-29 01:35:00|11742.7|11732.7|11730.2|11720.2|11746.2|11736.2|11725.2|11715.2|9379
1701222000000|2023-11-29 01:40:00|11729.7|11719.7|11704.7|11694.7|11735.7|11725.7|11704.7|11694.7|5607
1701222300000|2023-11-29 01:45:00|11705.7|11695.7|11680.2|11670.2|11712.2|11702.2|11674.2|11664.2|10415
1701222600000|2023-11-29 01:50:00|11679.7|11669.7|11690.7|11680.7|11691.7|11681.7|11669.2|11659.2|6600
1701222900000|2023-11-29 01:55:00|11690.2|11680.2|11699.2|11689.2|11701.7|11691.7|11685.2|11675.2|3759
1701223200000|2023-11-29 02:00:00|11699.7|11689.7|11697.7|11687.7|11707.2|11697.2|11693.2|11683.2|3769
1701223500000|2023-11-29 02:05:00|11698.2|11688.2|11698.2|11688.2|11713.2|11703.2|11697.7|11687.7|2817
1701223800000|2023-11-29 02:10:00|11699.2|11689.2|11714.2|11704.2|11723.2|11713.2|11699.2|11689.2|2913
1701224100000|2023-11-29 02:15:00|11713.7|11703.7|11712.2|11702.2|11722.7|11712.7|11709.2|11699.2|2327
1701224400000|2023-11-29 02:20:00|11712.7|11702.7|11720.7|11710.7|11727.2|11717.2|11709.2|11699.2|2196
1701224700000|2023-11-29 02:25:00|11720.2|11710.2|11722.7|11712.7|11727.2|11717.2|11716.7|11706.7|1918
1701225000000|2023-11-29 02:30:00|11722.2|11712.2|11710.5|11700.5|11727.2|11717.2|11710.5|11700.5|1884
1701225300000|2023-11-29 02:35:00|11709.5|11699.5|11686.5|11676.5|11710.5|11700.5|11686.5|11676.5|3421
1701225600000|2023-11-29 02:40:00|11686|11676|11694.5|11684.5|11696.5|11686.5|11681.5|11671.5|2867
1701225900000|2023-11-29 02:45:00|11694|11684|11686|11676|11696|11686|11684|11674|1779
1701226200000|2023-11-29 02:50:00|11685|11675|11679|11669|11690|11680|11672|11662|3299
1701226500000|2023-11-29 02:55:00|11678|11668|11683|11673|11684|11674|11673|11663|1780
1701226800000|2023-11-29 03:00:00|11684|11674|11689|11679|11693|11683|11683|11673|1886
1701227100000|2023-11-29 03:05:00|11688|11678|11673|11663|11692|11682|11673|11663|3216
1701227400000|2023-11-29 03:10:00|11674|11664|11671|11661|11675|11665|11664|11654|3028
1701227700000|2023-11-29 03:15:00|11670|11660|11680|11670|11681|11671|11669|11659|1189
1701228000000|2023-11-29 03:20:00|11678|11668|11681|11671|11689|11679|11677|11667|1433
1701228300000|2023-11-29 03:25:00|11680|11670|11684|11674|11686|11676|11676|11666|1663
1701228600000|2023-11-29 03:30:00|11683|11673|11686|11676|11688|11678|11683|11673|1277
1701228900000|2023-11-29 03:35:00|11685|11675|11684|11674|11686|11676|11682|11672|734
1701229200000|2023-11-29 03:40:00|11685|11675|11686|11676|11688|11678|11683|11673|639
1701229500000|2023-11-29 03:45:00|11685|11675|11687|11677|11689|11679|11684|11674|289
1701229800000|2023-11-29 03:50:00|11686|11676|11683|11673|11688|11678|11680|11670|431
1701230100000|2023-11-29 03:55:00|11681|11671|11681|11671|11683|11673|11677|11667|686
1701230400000|2023-11-29 04:00:00|11682|11672|11680|11670|11682|11672|11680|11670|387
1701230700000|2023-11-29 04:05:00|11681|11671|11682|11672|11684|11674|11678|11668|341
1701231000000|2023-11-29 04:10:00|11683|11673|11684|11674|11684|11674|11682|11672|166
1701231300000|2023-11-29 04:15:00|11685|11675|11689|11679|11690|11680|11684|11674|1154
1701231600000|2023-11-29 04:20:00|11690|11680|11687|11677|11690|11680|11685|11675|400
1701231900000|2023-11-29 04:25:00|11686|11676|11690|11680|11691|11681|11685|11675|200
1701232200000|2023-11-29 04:30:00|11689|11679|11688|11678|11691|11681|11687|11677|161
1701232500000|2023-11-29 04:35:00|11687|11677|11690|11680|11690|11680|11687|11677|260
1701232800000|2023-11-29 04:40:00|11689|11679|11689|11679|11690|11680|11687|11677|399
1701233100000|2023-11-29 04:45:00|11688|11678|11689|11679|11689|11679|11688|11678|150
1701233400000|2023-11-29 04:50:00|11690|11680|11684|11674|11692|11682|11684|11674|406
1701233700000|2023-11-29 04:55:00|11685|11675|11686|11676|11687|11677|11685|11675|581
1701234000000|2023-11-29 05:00:00|11687|11677|11681|11671|11689|11679|11676|11666|3486
1701234300000|2023-11-29 05:05:00|11680|11670|11694|11684|11697|11687|11673|11663|2544
1701234600000|2023-11-29 05:10:00|11695|11685|11679|11669|11695|11685|11679|11669|2427
1701234900000|2023-11-29 05:15:00|11680|11670|11674|11664|11685|11675|11673|11663|2309
1701235200000|2023-11-29 05:20:00|11673|11663|11654|11644|11675|11665|11653|11643|4466
1701235500000|2023-11-29 05:25:00|11655|11645|11657|11647|11661|11651|11645|11635|4369
1701235800000|2023-11-29 05:30:00|11656|11646|11652|11642|11658|11648|11646|11636|4571
1701236100000|2023-11-29 05:35:00|11651|11641|11651|11641|11660|11650|11644|11634|3143
1701236400000|2023-11-29 05:40:00|11650|11640|11654|11644|11656|11646|11649|11639|1898
1701236700000|2023-11-29 05:45:00|11653|11643|11654|11644|11661|11651|11652|11642|2144
1701237000000|2023-11-29 05:50:00|11655|11645|11664|11654|11665|11655|11649|11639|2265
1701237300000|2023-11-29 05:55:00|11663|11653|11667|11657|11670|11660|11661|11651|1842
1701237600000|2023-11-29 06:00:00|11666|11656|11652|11642|11666|11656|11648|11638|3710
1701237900000|2023-11-29 06:05:00|11653|11643|11663|11653|11664|11654|11649|11639|3847
1701238200000|2023-11-29 06:10:00|11664|11654|11658|11648|11664|11654|11655|11645|3236
1701238500000|2023-11-29 06:15:00|11659|11649|11663|11653|11664|11654|11645|11635|4457
1701238800000|2023-11-29 06:20:00|11664|11654|11671|11661|11677|11667|11662|11652|3725
1701239100000|2023-11-29 06:25:00|11672|11662|11655|11645|11672|11662|11651|11641|3210
1701239400000|2023-11-29 06:30:00|11654|11644|11676|11666|11681|11671|11654|11644|2368
1701239700000|2023-11-29 06:35:00|11677|11667|11682|11672|11686|11676|11671|11661|1914
1701240000000|2023-11-29 06:40:00|11683|11673|11688|11678|11693|11683|11677|11667|3946
1701240300000|2023-11-29 06:45:00|11687|11677|11690|11680|11696|11686|11687|11677|3206
1701240600000|2023-11-29 06:50:00|11691|11681|11694|11684|11696|11686|11687|11677|3632
1701240900000|2023-11-29 06:55:00|11695|11685|11691|11681|11696|11686|11689|11679|9132
1701241200000|2023-11-29 07:00:00|11689|11679|11673|11663|11691|11681|11673|11663|3267
1701241500000|2023-11-29 07:05:00|11674|11664|11676|11666|11677|11667|11671|11661|1384
1701241800000|2023-11-29 07:10:00|11677|11667|11680|11670|11682|11672|11673|11663|1398
1701242100000|2023-11-29 07:15:00|11679|11669|11677|11667|11679|11669|11674|11664|497
1701242400000|2023-11-29 07:20:00|11676|11666|11677|11667|11679|11669|11673|11663|416
1701242700000|2023-11-29 07:25:00|11676|11666|11677|11667|11679|11669|11676|11666|286
1701243000000|2023-11-29 07:30:00|11678|11668|11676|11666|11679|11669|11676|11666|181
1701243300000|2023-11-29 07:35:00|11677|11667|11685|11675|11686|11676|11677|11667|727
1701243600000|2023-11-29 07:40:00|11684|11674|11679|11669|11684|11674|11679|11669|1630
1701243900000|2023-11-29 07:45:00|11680|11670|11681|11671|11682|11672|11679|11669|616
1701244200000|2023-11-29 07:50:00|11682|11672|11678|11668|11683|11673|11678|11668|368
1701244500000|2023-11-29 07:55:00|11679|11669|11686|11676|11686|11676|11678|11668|1124
1701244800000|2023-11-29 08:00:00|11685|11674|11689|11678|11690|11679|11683|11672|1140
1701245100000|2023-11-29 08:05:00|11688|11677|11691|11680|11691|11680|11687|11675|341
1701245400000|2023-11-29 08:10:00|11690|11679|11699|11688|11700|11688|11690|11678|1144
1701245700000|2023-11-29 08:15:00|11700|11687|11698|11687|11701|11690|11698|11687|817
1701246000000|2023-11-29 08:20:00|11697|11686|11698|11687|11699|11688|11696|11685|1114
1701246300000|2023-11-29 08:25:00|11699|11688|11686|11675|11699|11688|11684|11673|1185
1701246600000|2023-11-29 08:30:00|11692.9|11668.9|11711.1|11687.1|11712.3|11688.3|11692.9|11668.9|0
1701246900000|2023-11-29 08:35:00|11711|11687|11724|11700|11725.5|11701.5|11710.7|11686.7|1321
1701247200000|2023-11-29 08:40:00|11724.1|11700.1|11718.6|11694.6|11726|11702|11718.2|11694.2|0
1701247500000|2023-11-29 08:45:00|11718.2|11694.2|11721.5|11697.5|11722.8|11698.8|11717.7|11693.7|0
1701247800000|2023-11-29 08:50:00|11721.9|11697.9|11715.1|11691.1|11722.3|11698.3|11710.9|11686.9|0
1701248100000|2023-11-29 08:55:00|11715.5|11691.5|11711.7|11687.7|11716.9|11692.9|11709.6|11685.6|0
1701248400000|2023-11-29 09:00:00|11683|11670|11689|11678|11694|11683|11683|11669|427
1701248700000|2023-11-29 09:05:00|11690|11679|11693|11682|11693|11682|11688|11677|87
1701249000000|2023-11-29 09:10:00|11692|11681|11694|11683|11696|11685|11691|11680|98
1701249300000|2023-11-29 09:15:00|11693|11682|11697|11686|11700|11688|11693|11682|326
1701249600000|2023-11-29 09:20:00|11698|11685|11698|11686|11700|11688|11696|11685|233
1701249900000|2023-11-29 09:25:00|11697|11685|11698|11687|11698|11687|11691|11680|371
1701250200000|2023-11-29 09:30:00|11697|11686|11693|11682|11698|11686|11693|11682|102
1701250500000|2023-11-29 09:35:00|11692|11681|11700|11689|11702|11691|11692|11681|642
1701250800000|2023-11-29 09:40:00|11699|11688|11700|11689|11701|11690|11697|11686|333
1701251100000|2023-11-29 09:45:00|11701|11690|11708|11696|11708|11697|11701|11690|423
1701251400000|2023-11-29 09:50:00|11707|11697|11707|11696|11708|11697|11706|11695|57
1701251700000|2023-11-29 09:55:00|11708|11697|11706|11695|11708|11697|11705|11693|108
1701252000000|2023-11-29 10:00:00|11705|11694|11709|11698|11709|11698|11704|11693|157
1701252300000|2023-11-29 10:05:00|11708|11697|11709|11698|11710|11699|11707|11696|56
1701252600000|2023-11-29 10:10:00|11710|11699|11708|11697|11710|11699|11708|11696|47
1701252900000|2023-11-29 10:15:00|11707|11696|11706|11695|11708|11697|11704|11693|89
1701253200000|2023-11-29 10:20:00|11707|11696|11707|11696|11708|11696|11706|11695|76
1701253500000|2023-11-29 10:25:00|11708|11695|11709|11698|11710|11699|11707|11695|81
1701253800000|2023-11-29 10:30:00|11708|11697|11706|11695|11709|11698|11705|11694|81
1701254100000|2023-11-29 10:35:00|11707|11696|11705|11694|11707|11696|11704|11693|110
1701254400000|2023-11-29 10:40:00|11704|11693|11701|11690|11704|11693|11700|11689|126
1701254700000|2023-11-29 10:45:00|11700|11689|11700|11689|11702|11691|11700|11688|85
1701255000000|2023-11-29 10:50:00|11701|11690|11700|11689|11702|11691|11700|11688|152
1701255300000|2023-11-29 10:55:00|11701|11690|11699|11688|11701|11690|11699|11687|46
1701255600000|2023-11-29 11:00:00|11698|11687|11698|11687|11699|11688|11698|11687|41
1701255900000|2023-11-29 11:05:00|11697|11686|11697|11686|11698|11687|11696|11685|98
1701256200000|2023-11-29 11:10:00|11698|11685|11700|11689|11700|11689|11697|11685|69
1701256500000|2023-11-29 11:15:00|11699|11688|11699|11688|11699|11688|11697|11686|60
1701256800000|2023-11-29 11:20:00|11698|11687|11696|11685|11699|11687|11695|11684|102
1701257100000|2023-11-29 11:25:00|11695|11684|11697|11686|11699|11688|11694|11683|132
1701257400000|2023-11-29 11:30:00|11696|11685|11697|11686|11699|11688|11695|11684|66
1701257700000|2023-11-29 11:35:00|11698|11687|11698|11687|11698|11687|11697|11686|35
1701258000000|2023-11-29 11:40:00|11697|11686|11698|11687|11699|11688|11696|11685|37
1701258300000|2023-11-29 11:45:00|11699|11686|11698|11687|11699|11687|11697|11686|34
1701258600000|2023-11-29 11:50:00|11697|11686|11700|11689|11700|11689|11697|11686|85
1701258900000|2023-11-29 11:55:00|11701|11690|11705|11694|11705|11694|11701|11690|204
1701259200000|2023-11-29 12:00:00|11704|11693|11706|11695|11706|11695|11704|11693|53
1701259500000|2023-11-29 12:05:00|11705|11694|11704|11693|11707|11696|11704|11693|87
1701259800000|2023-11-29 12:10:00|11705|11694|11708|11697|11708|11697|11704|11693|42
1701260100000|2023-11-29 12:15:00|11709|11698|11708|11697|11709|11698|11708|11697|132
1701260400000|2023-11-29 12:20:00|11709|11698|11707|11695|11709|11698|11706|11695|50
1701260700000|2023-11-29 12:25:00|11706|11696|11703|11692|11707|11696|11703|11691|179
1701261000000|2023-11-29 12:30:00|11704|11691|11706|11695|11706|11695|11702|11691|138
1701261300000|2023-11-29 12:35:00|11705|11694|11705|11694|11708|11697|11704|11693|138
1701261600000|2023-11-29 12:40:00|11704|11693|11703|11692|11705|11694|11703|11692|49
1701261900000|2023-11-29 12:45:00|11704|11693|11704|11693|11704|11693|11700|11689|124
1701262200000|2023-11-29 12:50:00|11705|11694|11703|11692|11705|11694|11703|11692|116
1701262500000|2023-11-29 12:55:00|11702|11691|11705|11694|11706|11695|11701|11690|158
1701262800000|2023-11-29 13:00:00|11704|11693|11700|11688|11704|11693|11699|11688|81
1701263100000|2023-11-29 13:05:00|11699|11687|11702|11691|11703|11692|11698|11687|86
1701263400000|2023-11-29 13:10:00|11701|11690|11701|11690|11703|11692|11700|11689|81
1701263700000|2023-11-29 13:15:00|11702|11691|11700|11689|11703|11692|11700|11689|91
1701264000000|2023-11-29 13:20:00|11701|11690|11702|11691|11703|11692|11701|11690|101
1701264300000|2023-11-29 13:25:00|11701|11690|11698|11687|11702|11690|11698|11687|127
1701264600000|2023-11-29 13:30:00|11697|11686|11700|11689|11704|11693|11693|11682|727
1701264900000|2023-11-29 13:35:00|11701|11690|11697|11686|11701|11690|11696|11685|171
1701265200000|2023-11-29 13:40:00|11696|11685|11698|11687|11701|11690|11696|11685|167
1701265500000|2023-11-29 13:45:00|11699|11688|11694|11683|11700|11689|11694|11682|186
1701265800000|2023-11-29 13:50:00|11695|11684|11693|11682|11696|11685|11692|11681|141
1701266100000|2023-11-29 13:55:00|11694|11683|11692|11681|11696|11685|11690|11679|123
1701266400000|2023-11-29 14:00:00|11691|11680|11692|11681|11693|11682|11687|11676|273
1701266700000|2023-11-29 14:05:00|11691|11680|11693|11682|11695|11684|11690|11679|84
1701267000000|2023-11-29 14:10:00|11694|11683|11695|11683|11697|11686|11691|11680|286
1701267300000|2023-11-29 14:15:00|11694|11684|11695|11684|11698|11687|11693|11682|146
1701267600000|2023-11-29 14:20:00|11694|11683|11693|11682|11695|11684|11691|11680|318
1701267900000|2023-11-29 14:25:00|11692|11681|11695|11684|11699|11688|11692|11681|295
1701268200000|2023-11-29 14:30:00|11696|11685|11708|11697|11709|11698|11695|11684|1017
1701268500000|2023-11-29 14:35:00|11709|11698|11715|11703|11717|11706|11706|11695|1326
1701268800000|2023-11-29 14:40:00|11714|11704|11710|11698|11718|11707|11709|11698|599
1701269100000|2023-11-29 14:45:00|11709|11699|11707|11696|11713|11702|11703|11692|468
1701269400000|2023-11-29 14:50:00|11706|11695|11719|11708|11720|11709|11706|11695|763
1701269700000|2023-11-29 14:55:00|11718|11707|11723|11712|11725|11714|11717|11706|766
1701270000000|2023-11-29 15:00:00|11724|11713|11729|11718|11731|11720|11720|11709|910
1701270300000|2023-11-29 15:05:00|11730|11719|11720|11709|11732|11721|11718|11706|588
1701270600000|2023-11-29 15:10:00|11719|11708|11719|11708|11721|11710|11716|11705|283
1701270900000|2023-11-29 15:15:00|11720|11709|11722|11711|11725|11714|11718|11707|637
1701271200000|2023-11-29 15:20:00|11721|11710|11721|11710|11728|11717|11720|11709|699
1701271500000|2023-11-29 15:25:00|11722|11711|11723|11712|11725|11714|11720|11709|438
1701271800000|2023-11-29 15:30:00|11722|11711|11722|11711|11728|11716|11721|11710|447
1701272100000|2023-11-29 15:35:00|11723|11712|11727|11716|11727|11716|11720|11709|403
1701272400000|2023-11-29 15:40:00|11728|11717|11730|11719|11731|11720|11722|11711|471
1701272700000|2023-11-29 15:45:00|11729|11718|11723|11712|11730|11719|11720|11709|342
1701273000000|2023-11-29 15:50:00|11724|11713|11725|11714|11729|11718|11723|11712|305
1701273300000|2023-11-29 15:55:00|11723|11712|11721|11710|11725|11714|11721|11710|351
1701273600000|2023-11-29 16:00:00|11720|11709|11722|11711|11724|11713|11717|11706|486
1701273900000|2023-11-29 16:05:00|11723|11712|11709|11698|11723|11712|11709|11698|346
1701274200000|2023-11-29 16:10:00|11708|11697|11704|11693|11710|11699|11704|11693|431
1701274500000|2023-11-29 16:15:00|11703|11692|11696|11685|11704|11693|11694|11682|675
1701274800000|2023-11-29 16:20:00|11697|11686|11695|11684|11697|11686|11692|11681|476
1701275100000|2023-11-29 16:25:00|11696|11685|11694|11683|11696|11685|11690|11679|389
1701275400000|2023-11-29 16:30:00|11695|11684|11693|11682|11697|11686|11690|11679|359
1701275700000|2023-11-29 16:35:00|11694|11683|11695|11684|11696|11685|11693|11682|200
1701276000000|2023-11-29 16:40:00|11694|11683|11696|11685|11699|11688|11694|11683|156
1701276300000|2023-11-29 16:45:00|11697|11686|11698|11687|11699|11688|11694|11683|292
1701276600000|2023-11-29 16:50:00|11697|11686|11702|11690|11702|11691|11697|11686|367
1701276900000|2023-11-29 16:55:00|11701|11689|11702|11691|11703|11692|11700|11689|170
1701277200000|2023-11-29 17:00:00|11703|11692|11704|11693|11704|11693|11700|11689|382
1701277500000|2023-11-29 17:05:00|11705|11694|11708|11697|11708|11697|11702|11691|366
1701277800000|2023-11-29 17:10:00|11709|11698|11707|11696|11709|11698|11705|11694|59
1701278100000|2023-11-29 17:15:00|11706|11695|11706|11695|11710|11699|11705|11694|135
1701278400000|2023-11-29 17:20:00|11705|11694|11707|11696|11708|11697|11705|11694|156
1701278700000|2023-11-29 17:25:00|11706|11695|11707|11696|11708|11697|11706|11695|204
1701279000000|2023-11-29 17:30:00|11708|11697|11710|11699|11712|11701|11707|11696|542
1701279300000|2023-11-29 17:35:00|11709|11698|11711|11699|11713|11702|11709|11698|380
1701279600000|2023-11-29 17:40:00|11710|11698|11713|11702|11714|11703|11709|11698|249
1701279900000|2023-11-29 17:45:00|11712|11701|11713|11702|11715|11704|11711|11700|195
1701280200000|2023-11-29 17:50:00|11714|11703|11713|11702|11714|11703|11712|11701|71
1701280500000|2023-11-29 17:55:00|11714|11703|11714|11703|11714|11703|11713|11702|58
1701280800000|2023-11-29 18:00:00|11715|11704|11714|11703|11717|11706|11714|11703|273
1701281100000|2023-11-29 18:05:00|11715|11704|11714|11703|11715|11704|11712|11701|80
1701281400000|2023-11-29 18:10:00|11713|11702|11711|11699|11714|11703|11710|11699|76
1701281700000|2023-11-29 18:15:00|11710|11700|11707|11696|11712|11700|11707|11696|84
1701282000000|2023-11-29 18:20:00|11706|11695|11708|11697|11709|11698|11706|11695|95
1701282300000|2023-11-29 18:25:00|11707|11696|11708|11697|11709|11698|11706|11695|80
1701282600000|2023-11-29 18:30:00|11709|11698|11704|11693|11709|11698|11702|11691|134
1701282900000|2023-11-29 18:35:00|11705|11694|11707|11696|11707|11696|11705|11693|56
1701283200000|2023-11-29 18:40:00|11708|11697|11708|11697|11711|11700|11708|11697|63
1701283500000|2023-11-29 18:45:00|11709|11698|11710|11699|11711|11700|11707|11696|92
1701283800000|2023-11-29 18:50:00|11708|11697|11710|11699|11711|11699|11708|11697|71
1701284100000|2023-11-29 18:55:00|11711|11700|11711|11700|11712|11701|11710|11699|55
1701284400000|2023-11-29 19:00:00|11712|11701|11710|11699|11712|11701|11710|11698|46
1701284700000|2023-11-29 19:05:00|11711|11700|11712|11700|11712|11701|11710|11699|75
1701285000000|2023-11-29 19:10:00|11711|11701|11711|11700|11713|11702|11711|11700|108
1701285300000|2023-11-29 19:15:00|11710|11699|11710|11699|11710|11699|11710|11699|15
1701285600000|2023-11-29 19:20:00|11711|11698|11709|11698|11711|11698|11709|11698|39
1701285900000|2023-11-29 19:25:00|11708|11697|11707|11696|11709|11698|11707|11696|113
1701286200000|2023-11-29 19:30:00|11706|11695|11705|11694|11707|11696|11704|11693|91
1701286500000|2023-11-29 19:35:00|11704|11693|11701|11690|11704|11694|11700|11689|80
1701286800000|2023-11-29 19:40:00|11702|11691|11701.5|11691.5|11702|11691.5|11701|11691|11
1701287100000|2023-11-29 19:45:00|11702|11692|11701|11691|11702|11692|11701|11691|26
1701287400000|2023-11-29 19:50:00|11700.5|11690.5|11702.5|11692.5|11702.5|11692.5|11700|11690|56
1701287700000|2023-11-29 19:55:00|11704|11694|11705.5|11695.5|11706|11696|11704|11694|96
1701288000000|2023-11-29 20:00:00|11706|11696|11704|11694|11706|11696|11703.5|11693.5|80
1701288300000|2023-11-29 20:05:00|11704.5|11694.5|11704|11694|11704.5|11694.5|11702.5|11692.5|40
1701288600000|2023-11-29 20:10:00|11703.5|11693.5|11700.5|11690.5|11703.5|11693.5|11700.5|11690.5|40
1701288900000|2023-11-29 20:15:00|11700|11690|11698|11688|11700|11690|11696.5|11686.5|98
1701289200000|2023-11-29 20:20:00|11697.5|11687.5|11693.5|11683.5|11698|11688|11693.5|11683.5|189
1701289500000|2023-11-29 20:25:00|11693|11683|11691.5|11681.5|11693.5|11683.5|11691|11681|142
1701289800000|2023-11-29 20:30:00|11692.5|11682.5|11692|11682|11693.5|11683.5|11692|11682|112
1701290100000|2023-11-29 20:35:00|11691.5|11681.5|11689.5|11679.5|11693.5|11683.5|11689.5|11679.5|166
1701290400000|2023-11-29 20:40:00|11690|11680|11685.5|11675.5|11690|11680|11685.5|11675.5|378
1701290700000|2023-11-29 20:45:00|11685|11675|11683.5|11673.5|11685|11675|11682.5|11672.5|250
1701291000000|2023-11-29 20:50:00|11684|11674|11685.5|11675.5|11686.5|11676.5|11684|11674|131
1701291300000|2023-11-29 20:55:00|11686|11676|11687.5|11677.5|11687.5|11677.5|11684.5|11674.5|126
1701291600000|2023-11-29 21:00:00|11686.5|11676.5|11688.5|11678.5|11688.5|11678.5|11686.5|11676.5|25
1701291900000|2023-11-29 21:05:00|11688|11678|11688.5|11678.5|11688.5|11678.5|11687.5|11677.5|14
1701292200000|2023-11-29 21:10:00|11689|11679|11687|11677|11689.5|11679.5|11687|11677|44
1701292500000|2023-11-29 21:15:00|11694.6|11670.6|11694.7|11670.7|11695.4|11671.4|11694.2|11670.2|0
1701292800000|2023-11-29 21:20:00|11694.4|11670.4|11695.6|11671.6|11696.8|11672.8|11694.3|11670.3|0
1701293100000|2023-11-29 21:25:00|11695.2|11671.2|11694.8|11670.8|11696|11672|11694.7|11670.7|0
1701293400000|2023-11-29 21:30:00|11695.2|11671.2|11694.4|11670.4|11695.3|11671.3|11694.4|11670.4|0
1701293700000|2023-11-29 21:35:00|11694|11670|11693.1|11669.1|11694|11670|11693.1|11669.1|0
1701294000000|2023-11-29 21:40:00|11693.5|11669.5|11692.3|11668.3|11693.6|11669.6|11691.9|11667.9|0
1701294300000|2023-11-29 21:45:00|11692.1|11668.1|11692.7|11668.7|11693.1|11669.1|11692.1|11668.1|0
1701294600000|2023-11-29 21:50:00|11692.3|11668.3|11692.2|11668.2|11693|11669|11692.2|11668.2|0
1701294900000|2023-11-29 21:55:00|11691.8|11667.8|11692.3|11668.3|11692.4|11668.4|11690.5|11666.5|0
1701295200000|2023-11-29 22:00:00|11691.9|11667.9|11692.4|11668.4|11692.9|11668.9|11691.6|11667.6|0
1701295500000|2023-11-29 22:05:00|11692.2|11668.2|11691.3|11667.3|11692.4|11668.4|11691.1|11667.1|0
1701295800000|2023-11-29 22:10:00|11692|11668|11691.7|11667.7|11692.1|11668.1|11691.7|11667.7|0
1701296100000|2023-11-29 22:15:00|11691.8|11667.8|11691.5|11667.5|11691.8|11667.8|11691.5|11667.5|0
1701296700000|2023-11-29 22:25:00|11691.7|11667.7|11691.6|11667.6|11692|11668|11691.4|11667.4|0
1701297000000|2023-11-29 22:30:00|11691.4|11667.4|11691.3|11667.3|11692.6|11668.6|11691|11667|0
1701297300000|2023-11-29 22:35:00|11691.4|11667.4|11691.1|11667.1|11691.4|11667.4|11691|11667|0
1701297600000|2023-11-29 22:40:00|11691.3|11667.3|11691.2|11667.2|11691.3|11667.3|11691.2|11667.2|0
1701297900000|2023-11-29 22:45:00|11691.3|11667.3|11692.2|11668.2|11692.3|11668.3|11691.3|11667.3|0
1701298200000|2023-11-29 22:50:00|11692.1|11668.1|11692.2|11668.2|11692.2|11668.2|11692|11668|0
1701298500000|2023-11-29 22:55:00|11692.1|11668.1|11691.8|11667.8|11692.1|11668.1|11691.6|11667.6|0
1701298800000|2023-11-29 23:00:00|11693|11669|11691.7|11667.7|11693.1|11669.1|11690.4|11666.4|0
1701299100000|2023-11-29 23:05:00|11691.5|11667.5|11690.8|11666.8|11691.7|11667.7|11690.4|11666.4|0
1701299400000|2023-11-29 23:10:00|11690.4|11666.4|11688|11664|11691.2|11667.2|11688|11664|0
1701299700000|2023-11-29 23:15:00|11687.6|11663.6|11686.6|11662.6|11688|11664|11685.3|11661.3|0
1701300000000|2023-11-29 23:20:00|11686.9|11662.9|11688.1|11664.1|11688.3|11664.3|11686.6|11662.6|0
1701300300000|2023-11-29 23:25:00|11688.4|11664.4|11689.3|11665.3|11690.2|11666.2|11688.4|11664.4|0
1701300600000|2023-11-29 23:30:00|11688.9|11664.9|11688.1|11664.1|11689.3|11665.3|11688.1|11664.1|0
1701300900000|2023-11-29 23:35:00|11688.4|11664.4|11688.1|11664.1|11688.5|11664.5|11688.1|11664.1|0
1701301200000|2023-11-29 23:40:00|11688.4|11664.4|11687.8|11663.8|11688.5|11664.5|11687.8|11663.8|0
1701301500000|2023-11-29 23:45:00|11687.4|11663.4|11686.9|11662.9|11687.4|11663.4|11686.5|11662.5|0
1701301800000|2023-11-29 23:50:00|11686.5|11662.5|11685.7|11661.7|11686.9|11662.9|11685.7|11661.7|0
1701302100000|2023-11-29 23:55:00|11686|11662|11690.6|11666.6|11690.6|11666.6|11686|11662|0
1701302400000|2023-11-30 00:00:00|11690.2|11666.2|11691.5|11667.5|11691.9|11667.9|11690.2|11666.2|0
1701302700000|2023-11-30 00:05:00|11691.1|11667.1|11691|11667|11691.9|11667.9|11690.6|11666.6|0
1701303000000|2023-11-30 00:10:00|11690.7|11666.7|11688.5|11664.5|11690.7|11666.7|11688.5|11664.5|0
1701303300000|2023-11-30 00:15:00|11688.9|11664.9|11689.5|11665.5|11689.7|11665.7|11688|11664|0
1701303600000|2023-11-30 00:20:00|11689.1|11665.1|11688.5|11664.5|11689.5|11665.5|11687.8|11663.8|0
1701303900000|2023-11-30 00:25:00|11688.9|11664.9|11688.8|11664.8|11689.6|11665.6|11688.4|11664.4|0
1701304200000|2023-11-30 00:30:00|11688.4|11664.4|11690.7|11666.7|11690.7|11666.7|11688.4|11664.4|0
1701304500000|2023-11-30 00:35:00|11690.9|11666.9|11691.6|11667.6|11692.2|11668.2|11690.7|11666.7|0
1701304800000|2023-11-30 00:40:00|11692|11668|11692.6|11668.6|11692.9|11668.9|11691.4|11667.4|0
1701305100000|2023-11-30 00:45:00|11692.9|11668.9|11696.4|11672.4|11697.7|11673.7|11692.6|11668.6|0
1701305400000|2023-11-30 00:50:00|11696.8|11672.8|11697.7|11673.7|11698.9|11674.9|11696.8|11672.8|0
1701305700000|2023-11-30 00:55:00|11697.4|11673.4|11696|11672|11697.6|11673.6|11695.9|11671.9|0
1701306000000|2023-11-30 01:00:00|11686|11676|11702.5|11692.5|11704.5|11694.5|11685.5|11675.5|2396
1701306300000|2023-11-30 01:05:00|11702|11692|11712|11702|11712.5|11702.5|11698.5|11688.5|1635
1701306600000|2023-11-30 01:10:00|11712.5|11702.5|11706.5|11696.5|11712.5|11702.5|11700.5|11690.5|1733
1701306900000|2023-11-30 01:15:00|11709.5|11699.5|11713.5|11703.5|11724|11714|11706.5|11696.5|2831
1701307200000|2023-11-30 01:20:00|11713|11703|11706|11696|11723|11713|11706|11696|3080
1701307500000|2023-11-30 01:25:00|11705.5|11695.5|11718|11708|11722.5|11712.5|11705.5|11695.5|5233
1701307800000|2023-11-30 01:30:00|11718.5|11708.5|11720.5|11710.5|11730.5|11720.5|11698|11688|25432
1701308100000|2023-11-30 01:35:00|11721.5|11711.5|11708.5|11698.5|11732|11722|11697.5|11687.5|7251
1701308400000|2023-11-30 01:40:00|11708|11698|11689.5|11679.5|11715.5|11705.5|11689.5|11679.5|3680
1701308700000|2023-11-30 01:45:00|11689|11679|11695.5|11685.5|11704|11694|11687.5|11677.5|3862
1701309000000|2023-11-30 01:50:00|11695|11685|11682.5|11672.5|11701|11691|11678.5|11668.5|3449
1701309300000|2023-11-30 01:55:00|11683|11673|11712.5|11702.5|11717|11707|11683|11673|3307
1701309600000|2023-11-30 02:00:00|11712|11702|11736.5|11726.5|11747|11737|11706.5|11696.5|5212
1701309900000|2023-11-30 02:05:00|11735.5|11725.5|11741.5|11731.5|11742|11732|11725.5|11715.5|3041
1701310200000|2023-11-30 02:10:00|11742|11732|11738.5|11728.5|11743|11733|11729.5|11719.5|2581
1701310500000|2023-11-30 02:15:00|11739|11729|11727.5|11717.5|11743.5|11733.5|11726.5|11716.5|2712
1701310800000|2023-11-30 02:20:00|11728|11718|11726.5|11716.5|11731.5|11721.5|11722.5|11712.5|1467
1701311100000|2023-11-30 02:25:00|11725.5|11715.5|11728.5|11718.5|11731|11721|11718|11708|1467
1701311400000|2023-11-30 02:30:00|11728|11718|11740.5|11730.5|11742.5|11732.5|11726.5|11716.5|2298
1701311700000|2023-11-30 02:35:00|11740|11730|11736.5|11726.5|11744.5|11734.5|11729.5|11719.5|1974
1701312000000|2023-11-30 02:40:00|11736|11726|11750.5|11740.5|11752.5|11742.5|11731|11721|2460
1701312300000|2023-11-30 02:45:00|11750|11740|11782|11772|11783|11773|11749|11739|6426
1701312600000|2023-11-30 02:50:00|11780|11770|11768|11758|11783|11773|11763|11753|3386
1701312900000|2023-11-30 02:55:00|11769|11759|11764|11754|11769|11759|11756|11746|2015
1701313200000|2023-11-30 03:00:00|11765|11755|11756|11746|11769|11759|11756|11746|3031
1701313500000|2023-11-30 03:05:00|11755|11745|11760|11750|11762|11752|11752|11742|1934
1701313800000|2023-11-30 03:10:00|11761|11751|11754|11744|11765|11755|11754|11744|2782
1701314100000|2023-11-30 03:15:00|11756|11746|11758|11748|11759|11749|11749|11739|1593
1701314400000|2023-11-30 03:20:00|11757|11747|11760|11750|11761|11751|11745|11735|1928
1701314700000|2023-11-30 03:25:00|11761|11751|11762|11752|11762|11752|11755|11745|1523
1701315000000|2023-11-30 03:30:00|11763|11753|11765|11755|11769|11759|11763|11753|667
1701315300000|2023-11-30 03:35:00|11764|11754|11766|11756|11766|11756|11762|11752|456
1701315600000|2023-11-30 03:40:00|11767|11757|11773|11763|11774|11764|11767|11757|776
1701315900000|2023-11-30 03:45:00|11772|11762|11773|11763|11775|11765|11770|11760|410
1701316200000|2023-11-30 03:50:00|11774|11764|11774|11764|11776|11766|11771|11761|283
1701316500000|2023-11-30 03:55:00|11773|11763|11776|11766|11777|11767|11772|11762|562
1701316800000|2023-11-30 04:00:00|11775|11765|11773|11763|11776|11766|11770|11760|609
1701317100000|2023-11-30 04:05:00|11772|11762|11772|11762|11775|11765|11772|11762|253
1701317400000|2023-11-30 04:10:00|11773|11763|11772|11762|11773|11763|11771|11761|227
1701317700000|2023-11-30 04:15:00|11771|11761|11771|11761|11772|11762|11770|11760|245
1701318000000|2023-11-30 04:20:00|11770|11760|11770|11760|11772|11762|11770|11760|162
1701318300000|2023-11-30 04:25:00|11769|11759|11769|11759|11770|11760|11768|11758|294
1701318600000|2023-11-30 04:30:00|11768|11758|11768|11758|11770|11760|11767|11757|487
1701318900000|2023-11-30 04:35:00|11767|11757|11768|11758|11769|11759|11766|11756|369
1701319200000|2023-11-30 04:40:00|11769|11759|11766|11756|11770|11760|11766|11756|241
1701319500000|2023-11-30 04:45:00|11767|11757|11765|11755|11767|11757|11764|11754|319
1701319800000|2023-11-30 04:50:00|11766|11756|11764|11754|11766|11756|11763|11753|423
1701320100000|2023-11-30 04:55:00|11763|11753|11762|11752|11763|11753|11760|11750|747
1701320400000|2023-11-30 05:00:00|11763|11753|11760|11750|11764|11754|11753|11743|4304
1701320700000|2023-11-30 05:05:00|11759|11749|11747|11737|11763|11753|11747|11737|2960
1701321000000|2023-11-30 05:10:00|11748|11738|11738|11728|11750|11740|11738|11728|2310
1701321300000|2023-11-30 05:15:00|11739|11729|11730|11720|11739|11729|11730|11720|1865
1701321600000|2023-11-30 05:20:00|11729|11719|11730|11720|11737|11727|11727|11717|2173
1701321900000|2023-11-30 05:25:00|11729|11719|11732|11722|11735|11725|11728|11718|1530
1701322200000|2023-11-30 05:30:00|11731|11721|11740|11730|11741|11731|11728|11718|2846
1701322500000|2023-11-30 05:35:00|11739|11729|11733|11723|11739|11729|11731|11721|2646
1701322800000|2023-11-30 05:40:00|11732|11722|11730|11720|11733|11723|11726|11716|4181
1701323100000|2023-11-30 05:45:00|11731|11721|11737|11727|11742|11732|11731|11721|3421
1701323400000|2023-11-30 05:50:00|11738|11728|11733|11723|11741|11731|11732|11722|3191
1701323700000|2023-11-30 05:55:00|11732|11722|11735|11725|11738|11728|11730|11720|3236
1701324000000|2023-11-30 06:00:00|11733|11723|11733|11723|11738|11728|11725|11715|2664
1701324300000|2023-11-30 06:05:00|11734|11724|11746|11736|11746|11736|11733|11723|2487
1701324600000|2023-11-30 06:10:00|11747|11737|11752|11742|11754|11744|11742|11732|3234
1701324900000|2023-11-30 06:15:00|11750|11740|11749|11739|11758|11748|11745|11735|3043
1701325200000|2023-11-30 06:20:00|11750|11740|11753|11743|11756|11746|11749|11739|3753
1701325500000|2023-11-30 06:25:00|11754|11744|11760|11750|11760|11750|11749|11739|3015
1701325800000|2023-11-30 06:30:00|11761|11751|11761|11751|11765|11755|11756|11746|4071
1701326100000|2023-11-30 06:35:00|11762|11752|11769|11759|11771|11761|11760|11750|4051
1701326400000|2023-11-30 06:40:00|11768|11758|11770|11760|11773|11763|11768|11758|2977
1701326700000|2023-11-30 06:45:00|11769|11759|11765|11755|11771|11761|11765|11755|3104
1701327000000|2023-11-30 06:50:00|11764|11754|11773|11763|11773|11763|11762|11752|3463
1701327300000|2023-11-30 06:55:00|11774|11764|11758|11748|11774|11764|11752|11742|13185
1701327600000|2023-11-30 07:00:00|11759|11749|11751|11741|11759|11749|11744|11734|8182
1701327900000|2023-11-30 07:05:00|11752|11742|11753|11743|11758|11748|11748|11738|2760
1701328200000|2023-11-30 07:10:00|11754|11744|11750|11740|11755|11745|11745|11735|1700
1701328500000|2023-11-30 07:15:00|11749|11739|11750|11740|11751|11741|11743|11733|1433
1701328800000|2023-11-30 07:20:00|11751|11741|11752|11742|11754|11744|11749|11739|836
1701329100000|2023-11-30 07:25:00|11753|11743|11745|11735|11753|11743|11745|11735|797
1701329400000|2023-11-30 07:30:00|11746|11736|11745|11735|11748|11738|11743|11733|685
1701329700000|2023-11-30 07:35:00|11746|11736|11746|11736|11747|11737|11743|11733|893
1701330000000|2023-11-30 07:40:00|11745|11735|11744|11734|11746|11736|11741|11731|653
1701330300000|2023-11-30 07:45:00|11745|11735|11741|11731|11746|11736|11739|11729|1508
1701330600000|2023-11-30 07:50:00|11742|11732|11748|11738|11750|11740|11741|11731|952
1701330900000|2023-11-30 07:55:00|11747|11737|11745|11735|11749|11739|11742|11732|1687
1701331200000|2023-11-30 08:00:00|11748|11736|11754|11743|11757|11746|11739|11727|1296
1701331500000|2023-11-30 08:05:00|11755|11744|11754|11743|11760|11749|11754|11743|979
1701331800000|2023-11-30 08:10:00|11753|11742|11752|11741|11758|11746|11749|11738|911
1701332100000|2023-11-30 08:15:00|11753|11742|11746|11734|11755|11743|11745|11733|1045
1701332400000|2023-11-30 08:20:00|11747|11735|11744|11733|11749|11738|11737|11726|695
1701332700000|2023-11-30 08:25:00|11746|11734|11739|11727|11746|11735|11737|11726|1315
1701333000000|2023-11-30 08:30:00|11745|11721|11746.3|11722.3|11748|11724|11745|11721|0
1701333300000|2023-11-30 08:35:00|11746.1|11722.1|11741.8|11717.8|11747.5|11723.5|11741.6|11717.6|859
1701333600000|2023-11-30 08:40:00|11742.2|11718.2|11737.3|11713.3|11742.2|11718.2|11736.9|11712.9|0
1701333900000|2023-11-30 08:45:00|11737.7|11713.7|11736.3|11712.3|11738.6|11714.6|11736.3|11712.3|0
1701334200000|2023-11-30 08:50:00|11735.6|11711.6|11738|11714|11738.4|11714.4|11734.2|11710.2|0
1701334500000|2023-11-30 08:55:00|11737.7|11713.7|11738.2|11714.2|11739|11715|11737.1|11713.1|0
1701334800000|2023-11-30 09:00:00|11745|11732|11738|11727|11745|11732|11737|11725|224
1701335100000|2023-11-30 09:05:00|11739|11726|11734|11723|11739|11728|11732|11721|274
1701335400000|2023-11-30 09:10:00|11733|11722|11733|11721|11735|11723|11731|11719|177
1701335700000|2023-11-30 09:15:00|11732|11719|11736|11724|11736|11725|11729|11718|486
1701336000000|2023-11-30 09:20:00|11735|11723|11734|11722|11741|11730|11733|11721|508
1701336300000|2023-11-30 09:25:00|11733|11723|11737|11726|11737|11726|11733|11722|111
1701336600000|2023-11-30 09:30:00|11738|11725|11734|11723|11741|11730|11732|11721|604
1701336900000|2023-11-30 09:35:00|11735|11724|11732|11721|11735|11724|11731|11720|162
1701337200000|2023-11-30 09:40:00|11731|11720|11735|11723|11735|11724|11729|11718|496
1701337500000|2023-11-30 09:45:00|11734|11724|11733|11722|11735|11724|11731|11720|63
1701337800000|2023-11-30 09:50:00|11732|11721|11727|11716|11733|11721|11726|11715|453
1701338100000|2023-11-30 09:55:00|11726|11715|11729|11718|11729|11718|11726|11715|63
1701338400000|2023-11-30 10:00:00|11730|11719|11728|11717|11732|11721|11727|11716|107
1701338700000|2023-11-30 10:05:00|11729|11718|11728|11717|11731|11719|11728|11717|102
1701339000000|2023-11-30 10:10:00|11729|11718|11728|11716|11730|11719|11727|11716|81
1701339300000|2023-11-30 10:15:00|11729|11717|11727|11715|11729|11718|11726|11714|109
1701339600000|2023-11-30 10:20:00|11726|11716|11728|11716|11729|11718|11726|11715|34
1701339900000|2023-11-30 10:25:00|11727|11717|11729|11718|11730|11719|11726|11715|15
1701340200000|2023-11-30 10:30:00|11730|11717|11732|11721|11732|11721|11730|11717|23
1701340500000|2023-11-30 10:35:00|11731|11720|11734|11723|11735|11723|11730|11719|61
1701340800000|2023-11-30 10:40:00|11735|11722|11734|11722|11736|11724|11733|11722|37
1701341100000|2023-11-30 10:45:00|11735|11723|11734|11723|11737|11725|11734|11723|45
1701341400000|2023-11-30 10:50:00|11733|11722|11735|11724|11736|11724|11733|11722|93
1701341700000|2023-11-30 10:55:00|11736|11725|11735|11723|11737|11726|11735|11723|77
1701342000000|2023-11-30 11:00:00|11734|11724|11735|11723|11735|11724|11732|11721|103
1701342300000|2023-11-30 11:05:00|11734|11724|11733|11722|11736|11724|11733|11722|37
1701342600000|2023-11-30 11:10:00|11732|11721|11730|11719|11732|11721|11728|11717|235
1701342900000|2023-11-30 11:15:00|11731|11720|11728|11716|11731|11720|11727|11716|55
1701343200000|2023-11-30 11:20:00|11727|11717|11727|11716|11728|11717|11727|11716|25
1701343500000|2023-11-30 11:25:00|11728|11717|11729|11718|11729|11718|11727|11716|33
1701343800000|2023-11-30 11:30:00|11730|11717|11730|11719|11731|11720|11729|11717|22
1701344100000|2023-11-30 11:35:00|11731|11718|11732|11721|11732|11721|11730|11718|52
1701344400000|2023-11-30 11:40:00|11733|11722|11733|11722|11734|11723|11732|11722|26
1701344700000|2023-11-30 11:45:00|11734|11723|11735|11723|11735|11724|11733|11722|16
1701345000000|2023-11-30 11:50:00|11736|11724|11737|11726|11737|11726|11735|11724|14
1701345300000|2023-11-30 11:55:00|11738|11725|11734|11723|11738|11725|11734|11723|56
1701345600000|2023-11-30 12:00:00|11735|11724|11739|11728|11740|11728|11735|11724|70
1701345900000|2023-11-30 12:05:00|11738|11727|11737|11726|11739|11728|11735|11724|135
1701346200000|2023-11-30 12:10:00|11736|11725|11736|11725|11736|11725|11734|11723|36
1701346500000|2023-11-30 12:15:00|11737|11726|11734|11723|11737|11726|11734|11723|31
1701346800000|2023-11-30 12:20:00|11733|11722|11737|11726|11737|11726|11733|11722|102
1701347100000|2023-11-30 12:25:00|11738|11727|11739|11728|11740|11729|11737|11726|37
1701347400000|2023-11-30 12:30:00|11740|11727|11739|11728|11740|11729|11738|11727|55
1701347700000|2023-11-30 12:35:00|11740|11729|11744|11733|11744|11733|11740|11729|71
1701348000000|2023-11-30 12:40:00|11745|11734|11746|11735|11747|11736|11744|11733|148
1701348300000|2023-11-30 12:45:00|11745|11734|11743|11732|11745|11734|11742|11731|67
1701348600000|2023-11-30 12:50:00|11742|11731|11739|11728|11742|11731|11739|11728|56
1701348900000|2023-11-30 12:55:00|11740|11729|11740|11729|11742|11731|11739|11729|61
1701349200000|2023-11-30 13:00:00|11741|11730|11741|11730|11741|11730|11739|11728|46
1701349500000|2023-11-30 13:05:00|11742|11731|11742|11731|11743|11732|11741|11730|48
1701349800000|2023-11-30 13:10:00|11743|11730|11743|11732|11744|11733|11741|11730|54
1701350100000|2023-11-30 13:15:00|11744|11733|11745|11734|11745|11734|11743|11732|62
1701350400000|2023-11-30 13:20:00|11746|11735|11748|11736|11748|11737|11744|11733|67
1701350700000|2023-11-30 13:25:00|11749|11737|11747|11734|11750|11739|11745|11734|121
1701351000000|2023-11-30 13:30:00|11746|11733|11742|11731|11750|11739|11740|11729|309
1701351300000|2023-11-30 13:35:00|11741|11730|11745|11734|11746|11734|11741|11730|64
1701351600000|2023-11-30 13:40:00|11746|11733|11742|11731|11746|11734|11740|11729|134
1701351900000|2023-11-30 13:45:00|11741|11730|11740|11729|11744|11733|11740|11729|163
1701352200000|2023-11-30 13:50:00|11739|11728|11743|11732|11745|11734|11735|11724|445
1701352500000|2023-11-30 13:55:00|11742|11731|11743|11732|11744|11733|11740|11729|434
1701352800000|2023-11-30 14:00:00|11742|11731|11739|11728|11742|11732|11731|11720|294
1701353100000|2023-11-30 14:05:00|11738|11727|11739|11728|11741|11730|11738|11727|148
1701353400000|2023-11-30 14:10:00|11738|11727|11745|11734|11746|11735|11738|11727|207
1701353700000|2023-11-30 14:15:00|11744|11733|11744|11733|11747|11736|11743|11732|65
1701354000000|2023-11-30 14:20:00|11745|11734|11747|11736|11748|11737|11743|11732|106
1701354300000|2023-11-30 14:25:00|11746|11735|11744|11733|11747|11736|11740|11729|116
1701354600000|2023-11-30 14:30:00|11743|11732|11724|11713|11743|11732|11720|11709|1987
1701354900000|2023-11-30 14:35:00|11723|11712|11716|11705|11729|11718|11716|11705|1393
1701355200000|2023-11-30 14:40:00|11717|11706|11720|11709|11721|11710|11709|11697|1354
1701355500000|2023-11-30 14:45:00|11719|11708|11714|11702|11719|11708|11705|11693|1074
1701355800000|2023-11-30 14:50:00|11713|11703|11728|11717|11731|11720|11713|11702|790
1701356100000|2023-11-30 14:55:00|11729|11718|11720|11709|11729|11718|11720|11708|827
1701356400000|2023-11-30 15:00:00|11719|11708|11730|11719|11732|11721|11718|11707|638
1701356700000|2023-11-30 15:05:00|11731|11720|11736|11725|11738|11727|11731|11720|772
1701357000000|2023-11-30 15:10:00|11735|11724|11738|11727|11744|11733|11735|11724|455
1701357300000|2023-11-30 15:15:00|11739|11726|11739|11728|11744|11733|11737|11726|266
1701357600000|2023-11-30 15:20:00|11740|11729|11745|11734|11748|11737|11737|11726|429
1701357900000|2023-11-30 15:25:00|11744|11733|11746|11735|11749|11738|11744|11733|254
1701358200000|2023-11-30 15:30:00|11747|11736|11754|11743|11754|11743|11746|11735|437
1701358500000|2023-11-30 15:35:00|11753|11742|11747|11736|11755|11744|11744|11733|538
1701358800000|2023-11-30 15:40:00|11748|11735|11752|11741|11754|11743|11746|11734|462
1701359100000|2023-11-30 15:45:00|11753|11742|11743|11732|11754|11743|11743|11732|216
1701359400000|2023-11-30 15:50:00|11744|11731|11750|11739|11751|11739|11743|11731|362
1701359700000|2023-11-30 15:55:00|11751|11740|11755|11744|11755|11744|11750|11739|215
1701360000000|2023-11-30 16:00:00|11756|11745|11754|11743|11757|11746|11752|11741|439
1701360300000|2023-11-30 16:05:00|11753|11742|11750|11739|11755|11744|11748|11736|546
1701360600000|2023-11-30 16:10:00|11749|11738|11757|11746|11757|11746|11749|11738|204
1701360900000|2023-11-30 16:15:00|11756|11745|11747|11736|11757|11745|11746|11735|246
1701361200000|2023-11-30 16:20:00|11746|11735|11739|11728|11747|11736|11736|11725|431
1701361500000|2023-11-30 16:25:00|11740|11727|11744|11733|11746|11735|11739|11727|211
1701361800000|2023-11-30 16:30:00|11743|11732|11743|11732|11747|11736|11737|11726|341
1701362100000|2023-11-30 16:35:00|11744|11733|11737|11726|11744|11733|11735|11723|269
1701362400000|2023-11-30 16:40:00|11736|11725|11738|11727|11741|11730|11736|11725|136
1701362700000|2023-11-30 16:45:00|11737|11726|11739|11728|11739|11728|11735|11724|231
1701363000000|2023-11-30 16:50:00|11738|11727|11735|11724|11740|11729|11735|11724|286
1701363300000|2023-11-30 16:55:00|11734|11723|11731|11720|11734|11723|11731|11720|167
1701363600000|2023-11-30 17:00:00|11730|11719|11735|11724|11736|11725|11729|11718|229
1701363900000|2023-11-30 17:05:00|11736|11725|11737|11726|11738|11727|11735|11724|87
1701364200000|2023-11-30 17:10:00|11738|11727|11736|11725|11738|11727|11735|11724|76
1701364500000|2023-11-30 17:15:00|11735|11724|11733|11722|11736|11725|11732|11720|136
1701364800000|2023-11-30 17:20:00|11732|11721|11733|11722|11735|11724|11732|11721|99
1701365100000|2023-11-30 17:25:00|11734|11723|11734|11723|11736|11725|11734|11723|54
1701365400000|2023-11-30 17:30:00|11735|11724|11733|11722|11736|11725|11732|11721|71
1701365700000|2023-11-30 17:35:00|11734|11723|11733|11722|11734|11723|11732|11721|75
1701366000000|2023-11-30 17:40:00|11734|11723|11733|11722|11735|11723|11733|11722|60
1701366300000|2023-11-30 17:45:00|11732|11721|11730|11719|11734|11722|11729|11718|158
1701366600000|2023-11-30 17:50:00|11729|11718|11731|11720|11732|11721|11729|11718|81
1701366900000|2023-11-30 17:55:00|11732|11721|11731|11720|11732|11721|11729|11718|122
1701367200000|2023-11-30 18:00:00|11732|11721|11733|11722|11736|11725|11732|11721|91
1701367500000|2023-11-30 18:05:00|11734|11723|11732|11721|11734|11723|11731|11720|83
1701367800000|2023-11-30 18:10:00|11733|11722|11734|11723|11735|11724|11732|11721|94
1701368100000|2023-11-30 18:15:00|11735|11724|11734|11723|11736|11725|11733|11722|77
1701368400000|2023-11-30 18:20:00|11733|11722|11734|11723|11735|11724|11733|11721|162
1701368700000|2023-11-30 18:25:00|11733|11722|11733|11722|11733|11722|11731|11720|156
1701369000000|2023-11-30 18:30:00|11734|11723|11734|11723|11734|11723|11731|11720|84
1701369300000|2023-11-30 18:35:00|11736|11725|11735|11724|11736|11725|11734|11723|203
1701369600000|2023-11-30 18:40:00|11736|11723|11734|11723|11736|11725|11734|11723|214
1701369900000|2023-11-30 18:45:00|11735|11724|11734|11723|11735|11724|11733|11721|258
1701370200000|2023-11-30 18:50:00|11735|11724|11735|11724|11735|11724|11734|11723|135
1701370500000|2023-11-30 18:55:00|11736|11725|11736|11725|11738|11727|11736|11724|232
1701370800000|2023-11-30 19:00:00|11735|11724|11738|11726|11738|11726|11735|11724|62
1701371100000|2023-11-30 19:05:00|11739|11727|11739|11727|11740|11728|11738|11727|54
1701371400000|2023-11-30 19:10:00|11738|11728|11739|11728|11740|11729|11738|11727|41
1701371700000|2023-11-30 19:15:00|11738|11727|11739|11728|11740|11729|11738|11727|34
1701372000000|2023-11-30 19:20:00|11740|11729|11739|11727|11740|11729|11737|11726|32
1701372300000|2023-11-30 19:25:00|11738|11728|11740|11729|11740|11729|11738|11728|38
1701372600000|2023-11-30 19:30:00|11739|11728|11740|11729|11741|11730|11739|11728|45
1701372900000|2023-11-30 19:35:00|11739|11728|11740|11728|11741|11729|11739|11728|32
1701373200000|2023-11-30 19:40:00|11739.5|11729|11739.5|11729.5|11739.5|11729.5|11739.5|11729|15
1701373500000|2023-11-30 19:45:00|11740|11730|11739.5|11729.5|11740|11730|11739.5|11729.5|25
1701373800000|2023-11-30 19:50:00|11740|11730|11746|11736|11746.5|11736.5|11740|11730|703
1701374100000|2023-11-30 19:55:00|11746.5|11736.5|11745.5|11735.5|11748|11738|11745.5|11735.5|54
1701374400000|2023-11-30 20:00:00|11745|11735|11745.5|11735.5|11746.5|11736.5|11744.5|11734.5|35
1701374700000|2023-11-30 20:05:00|11745|11735|11743|11733|11745|11735|11742.5|11732.5|55
1701375000000|2023-11-30 20:10:00|11743.5|11733.5|11742.5|11732.5|11744.5|11734.5|11742.5|11732.5|63
1701375300000|2023-11-30 20:15:00|11742|11732|11741.5|11731.5|11742|11732|11741.5|11731.5|23
1701375600000|2023-11-30 20:20:00|11741|11731|11739.5|11729.5|11741|11731|11738.5|11728.5|70
1701375900000|2023-11-30 20:25:00|11738.5|11728.5|11739.5|11729.5|11740.5|11730.5|11737.5|11727.5|126
1701376200000|2023-11-30 20:30:00|11740|11730|11740.5|11730.5|11741.5|11731.5|11739.5|11729.5|174
1701376500000|2023-11-30 20:35:00|11740|11730|11741.5|11731.5|11741.5|11731.5|11739.5|11729.5|92
1701376800000|2023-11-30 20:40:00|11740.5|11730.5|11746.5|11736.5|11746.5|11736.5|11740.5|11730.5|204
1701377100000|2023-11-30 20:45:00|11747.5|11737.5|11743.5|11733.5|11747.5|11737.5|11743.5|11733.5|111
1701377400000|2023-11-30 20:50:00|11744|11734|11747.5|11737.5|11747.5|11737.5|11743.5|11733.5|220
1701377700000|2023-11-30 20:55:00|11747|11737|11745.5|11735.5|11747.5|11737.5|11744.5|11734.5|224
1701378000000|2023-11-30 21:00:00|11744.5|11734.5|11743.5|11733.5|11744.5|11734.5|11743.5|11733.5|26
1701378300000|2023-11-30 21:05:00|11742.5|11732.5|11744.5|11734.5|11744.5|11734.5|11742.5|11732.5|59
1701378600000|2023-11-30 21:10:00|11744|11734|11745.5|11735.5|11745.5|11735.5|11743|11733|13
1701378900000|2023-11-30 21:15:00|11750.1|11726.1|11750.1|11726.1|11751.4|11727.4|11749.2|11725.2|0
1701379200000|2023-11-30 21:20:00|11750.4|11726.4|11750.5|11726.5|11751.6|11727.6|11749.7|11725.7|0
1701379500000|2023-11-30 21:25:00|11750.7|11726.7|11750.9|11726.9|11750.9|11726.9|11749.2|11725.2|0
1701379800000|2023-11-30 21:30:00|11751.1|11727.1|11750.1|11726.1|11751.4|11727.4|11750.1|11726.1|0
1701380100000|2023-11-30 21:35:00|11749.7|11725.7|11748.8|11724.8|11749.7|11725.7|11748.8|11724.8|0
1701380400000|2023-11-30 21:40:00|11749.2|11725.2|11748.8|11724.8|11749.2|11725.2|11748.4|11724.4|0
1701380700000|2023-11-30 21:45:00|11748.4|11724.4|11746.7|11722.7|11748.4|11724.4|11746.3|11722.3|0
1701381000000|2023-11-30 21:50:00|11746.9|11722.9|11747.7|11723.7|11748.4|11724.4|11746.7|11722.7|0
1701381300000|2023-11-30 21:55:00|11747.6|11723.6|11746.6|11722.6|11748.4|11724.4|11746.1|11722.1|0
1701381600000|2023-11-30 22:00:00|11746.4|11722.4|11746.3|11722.3|11746.4|11722.4|11745.7|11721.7|0
1701381900000|2023-11-30 22:05:00|11746.7|11722.7|11746.7|11722.7|11746.8|11722.8|11746.4|11722.4|0
1701382200000|2023-11-30 22:10:00|11747.1|11723.1|11747.6|11723.6|11747.8|11723.8|11746.8|11722.8|0
1701382500000|2023-11-30 22:15:00|11747.5|11723.5|11747.4|11723.4|11747.7|11723.7|11747.4|11723.4|0
1701382800000|2023-11-30 22:20:00|11747.5|11723.5|11747.4|11723.4|11747.7|11723.7|11747.4|11723.4|0
1701383100000|2023-11-30 22:25:00|11747.5|11723.5|11747.6|11723.6|11747.6|11723.6|11747.5|11723.5|0
1701383400000|2023-11-30 22:30:00|11747.5|11723.5|11746.9|11722.9|11747.7|11723.7|11746.9|11722.9|0
1701383700000|2023-11-30 22:35:00|11746.6|11722.6|11745.7|11721.7|11746.6|11722.6|11745|11721|0
1701384000000|2023-11-30 22:40:00|11746|11722|11746|11722|11746.3|11722.3|11745.9|11721.9|0
1701384300000|2023-11-30 22:45:00|11746.1|11722.1|11746|11722|11746.1|11722.1|11746|11722|0
1701384600000|2023-11-30 22:50:00|11745.9|11721.9|11745.9|11721.9|11745.9|11721.9|11745.8|11721.8|0
1701384900000|2023-11-30 22:55:00|11745.8|11721.8|11745.7|11721.7|11746.3|11722.3|11745.7|11721.7|0
1701385200000|2023-11-30 23:00:00|11746.1|11722.1|11746.8|11722.8|11747.2|11723.2|11745.3|11721.3|0
1701385500000|2023-11-30 23:05:00|11746.6|11722.6|11748|11724|11748|11724|11746.4|11722.4|0
1701385800000|2023-11-30 23:10:00|11748.4|11724.4|11747.1|11723.1|11748.9|11724.9|11746.8|11722.8|0
1701386100000|2023-11-30 23:15:00|11747.5|11723.5|11747.5|11723.5|11747.9|11723.9|11747.5|11723.5|0
1701386400000|2023-11-30 23:20:00|11747.1|11723.1|11748.4|11724.4|11748.4|11724.4|11747.1|11723.1|0
1701386700000|2023-11-30 23:25:00|11748.7|11724.7|11749.6|11725.6|11749.6|11725.6|11748.7|11724.7|0
1701387000000|2023-11-30 23:30:00|11749.3|11725.3|11748.4|11724.4|11749.3|11725.3|11748.4|11724.4|0
1701387300000|2023-11-30 23:35:00|11748.7|11724.7|11749.2|11725.2|11749.2|11725.2|11748.4|11724.4|0
1701387600000|2023-11-30 23:40:00|11749.6|11725.6|11752.1|11728.1|11752.1|11728.1|11748.8|11724.8|0
1701387900000|2023-11-30 23:45:00|11751.7|11727.7|11751.8|11727.8|11752.3|11728.3|11751.6|11727.6|0
1701388200000|2023-11-30 23:50:00|11752.2|11728.2|11751.4|11727.4|11752.3|11728.3|11751.4|11727.4|0
1701388500000|2023-11-30 23:55:00|11751.8|11727.8|11751.8|11727.8|11751.8|11727.8|11751.4|11727.4|0
1701388800000|2023-12-01 00:00:00|11751.5|11727.5|11750.1|11726.1|11751.8|11727.8|11749.7|11725.7|0
1701389100000|2023-12-01 00:05:00|11750.3|11726.3|11751.8|11727.8|11751.8|11727.8|11750.1|11726.1|0
1701389400000|2023-12-01 00:10:00|11752.2|11728.2|11752.7|11728.7|11752.7|11728.7|11751.8|11727.8|0
1701389700000|2023-12-01 00:15:00|11752.3|11728.3|11752.6|11728.6|11752.6|11728.6|11751.7|11727.7|0
1701390000000|2023-12-01 00:20:00|11752.5|11728.5|11753|11729|11753|11729|11752.5|11728.5|0
1701390300000|2023-12-01 00:25:00|11752.8|11728.8|11754.8|11730.8|11755.9|11731.9|11752.5|11728.5|0
1701390600000|2023-12-01 00:30:00|11755.2|11731.2|11754.1|11730.1|11755.4|11731.4|11754.1|11730.1|0
1701390900000|2023-12-01 00:35:00|11753.7|11729.7|11755|11731|11755.4|11731.4|11753.7|11729.7|0
1701391200000|2023-12-01 00:40:00|11754.6|11730.6|11754.4|11730.4|11755|11731|11754.1|11730.1|0
1701391500000|2023-12-01 00:45:00|11754.1|11730.1|11753.1|11729.1|11754.1|11730.1|11753.1|11729.1|0
1701391800000|2023-12-01 00:50:00|11753.5|11729.5|11754.3|11730.3|11754.3|11730.3|11753.1|11729.1|0
1701392100000|2023-12-01 00:55:00|11753.9|11729.9|11754.6|11730.6|11755|11731|11753.9|11729.9|0
1701392400000|2023-12-01 01:00:00|11745|11735|11734.5|11724.5|11746|11736|11734|11724|1656
1701392700000|2023-12-01 01:05:00|11733.5|11723.5|11740.5|11730.5|11744.5|11734.5|11733|11723|1088
1701393000000|2023-12-01 01:10:00|11738.5|11728.5|11740.5|11730.5|11745.5|11735.5|11736.5|11726.5|817
1701393300000|2023-12-01 01:15:00|11741|11731|11742.5|11732.5|11746|11736|11734.5|11724.5|1101
1701393600000|2023-12-01 01:20:00|11741.5|11731.5|11743.5|11733.5|11749.5|11739.5|11733.5|11723.5|957
1701393900000|2023-12-01 01:25:00|11744.5|11734.5|11739.5|11729.5|11751|11741|11738.5|11728.5|1339
1701394200000|2023-12-01 01:30:00|11741.5|11731.5|11696|11686|11753.5|11743.5|11692.5|11682.5|12504
1701394500000|2023-12-01 01:35:00|11696.5|11686.5|11655|11645|11696.5|11686.5|11650.5|11640.5|12576
1701394800000|2023-12-01 01:40:00|11655.5|11645.5|11650|11640|11672.5|11662.5|11647|11637|7299
1701395100000|2023-12-01 01:45:00|11650.5|11640.5|11671|11661|11683|11673|11650.5|11640.5|9441
1701395400000|2023-12-01 01:50:00|11670|11660|11688.5|11678.5|11699.5|11689.5|11668|11658|4731
1701395700000|2023-12-01 01:55:00|11689|11679|11674.5|11664.5|11689.5|11679.5|11672|11662|2391
1701396000000|2023-12-01 02:00:00|11673.5|11663.5|11693.5|11683.5|11696.5|11686.5|11672.5|11662.5|3163
1701396300000|2023-12-01 02:05:00|11693|11683|11678|11668|11695.5|11685.5|11673.5|11663.5|2443
1701396600000|2023-12-01 02:10:00|11677.5|11667.5|11655.5|11645.5|11678.5|11668.5|11654.5|11644.5|3622
1701396900000|2023-12-01 02:15:00|11656|11646|11653.5|11643.5|11657.5|11647.5|11638.5|11628.5|6543
1701397200000|2023-12-01 02:20:00|11653|11643|11640.5|11630.5|11653.5|11643.5|11638.5|11628.5|4748
1701397500000|2023-12-01 02:25:00|11641|11631|11638.5|11628.5|11643.5|11633.5|11629.5|11619.5|4149
1701397800000|2023-12-01 02:30:00|11636.5|11626.5|11648.5|11638.5|11660.5|11650.5|11635.5|11625.5|3333
1701398100000|2023-12-01 02:35:00|11649.5|11639.5|11653.5|11643.5|11658.5|11648.5|11643|11633|2216
1701398400000|2023-12-01 02:40:00|11653|11643|11658|11648|11664.5|11654.5|11652.5|11642.5|2197
1701398700000|2023-12-01 02:45:00|11659.5|11649.5|11650|11640|11661|11651|11649|11639|1397
1701399000000|2023-12-01 02:50:00|11649|11639|11637|11627|11650|11640|11630|11620|3413
1701399300000|2023-12-01 02:55:00|11636|11626|11619|11609|11636|11626|11615|11605|4850
1701399600000|2023-12-01 03:00:00|11620|11610|11621|11611|11625|11615|11617|11607|1669
1701399900000|2023-12-01 03:05:00|11620|11610|11622|11612|11624|11614|11614|11604|1646
1701400200000|2023-12-01 03:10:00|11623|11613|11625|11615|11633|11623|11622|11612|1482
1701400500000|2023-12-01 03:15:00|11624|11614|11620|11610|11633|11623|11620|11610|2601
1701400800000|2023-12-01 03:20:00|11619|11609|11622|11612|11626|11616|11613|11603|1812
1701401100000|2023-12-01 03:25:00|11624|11614|11615|11605|11629|11619|11613|11603|1669
1701401400000|2023-12-01 03:30:00|11614|11604|11612|11602|11616|11606|11610|11600|529
1701401700000|2023-12-01 03:35:00|11611|11601|11609|11599|11613|11603|11609|11599|557
1701402000000|2023-12-01 03:40:00|11610|11600|11607|11597|11610|11600|11605|11595|1069
1701402300000|2023-12-01 03:45:00|11608|11598|11606|11596|11610|11600|11604|11594|588
1701402600000|2023-12-01 03:50:00|11605|11595|11605|11595|11609|11599|11597|11587|1368
1701402900000|2023-12-01 03:55:00|11606|11596|11603|11593|11607|11597|11601|11591|456
1701403200000|2023-12-01 04:00:00|11604|11594|11600|11590|11604|11594|11598|11588|471
1701403500000|2023-12-01 04:05:00|11601|11591|11601|11591|11602|11592|11599|11589|332
1701403800000|2023-12-01 04:10:00|11602|11592|11602|11592|11603|11593|11598|11588|286
1701404100000|2023-12-01 04:15:00|11601|11591|11601|11591|11602|11592|11599|11589|235
1701404400000|2023-12-01 04:20:00|11602|11592|11601|11591|11602|11592|11600|11590|217
1701404700000|2023-12-01 04:25:00|11600|11590|11601|11591|11602|11592|11600|11590|219
1701405000000|2023-12-01 04:30:00|11602|11592|11600|11590|11602|11592|11600|11590|262
1701405300000|2023-12-01 04:35:00|11601|11591|11600|11590|11602|11592|11599|11589|304
1701405600000|2023-12-01 04:40:00|11601|11591|11601|11591|11602|11592|11600|11590|212
1701405900000|2023-12-01 04:45:00|11602|11592|11598|11588|11602|11592|11598|11588|158
1701406200000|2023-12-01 04:50:00|11599|11589|11600|11590|11602|11592|11598|11588|402
1701406500000|2023-12-01 04:55:00|11601|11591|11597|11587|11603|11593|11597|11587|612
1701406800000|2023-12-01 05:00:00|11598|11588|11580|11570|11605|11595|11575|11565|13388
1701407100000|2023-12-01 05:05:00|11579|11569|11564|11554|11580|11570|11560|11550|6432
1701407400000|2023-12-01 05:10:00|11565|11555|11558|11548|11572|11562|11554|11544|4698
1701407700000|2023-12-01 05:15:00|11560|11550|11580|11570|11581|11571|11557|11547|4525
1701408000000|2023-12-01 05:20:00|11579|11569|11585|11575|11588|11578|11579|11569|3376
1701408300000|2023-12-01 05:25:00|11584|11574|11597|11587|11598|11588|11582|11572|3187
1701408600000|2023-12-01 05:30:00|11596|11586|11626|11616|11629|11619|11579|11569|4575
1701408900000|2023-12-01 05:35:00|11627|11617|11642|11632|11648|11638|11615|11605|8012
1701409200000|2023-12-01 05:40:00|11643|11633|11634|11624|11644|11634|11621|11611|4123
1701409500000|2023-12-01 05:45:00|11633|11623|11663|11653|11664|11654|11629|11619|5106
1701409800000|2023-12-01 05:50:00|11662|11652|11671|11661|11679|11669|11660|11650|5957
1701410100000|2023-12-01 05:55:00|11670|11660|11677|11667|11678|11668|11654|11644|2499
1701410400000|2023-12-01 06:00:00|11676|11666|11659|11649|11680|11670|11659|11649|4599
1701410700000|2023-12-01 06:05:00|11660|11650|11668|11658|11671|11661|11655|11645|2503
1701411000000|2023-12-01 06:10:00|11669|11659|11657|11647|11672|11662|11656|11646|3940
1701411300000|2023-12-01 06:15:00|11656|11646|11645|11635|11662|11652|11633|11623|3573
1701411600000|2023-12-01 06:20:00|11646|11636|11636|11626|11649|11639|11631|11621|1877
1701411900000|2023-12-01 06:25:00|11635|11625|11633|11623|11636|11626|11622|11612|1882
1701412200000|2023-12-01 06:30:00|11632|11622|11639|11629|11645|11635|11622|11612|2791
1701412500000|2023-12-01 06:35:00|11637|11627|11647|11637|11651|11641|11630|11620|2870
1701412800000|2023-12-01 06:40:00|11646|11636|11646|11636|11654|11644|11643|11633|5261
1701413100000|2023-12-01 06:45:00|11647|11637|11643|11633|11652|11642|11641|11631|5009
1701413400000|2023-12-01 06:50:00|11642|11632|11637|11627|11645|11635|11636|11626|4585
1701413700000|2023-12-01 06:55:00|11638|11628|11621|11611|11641|11631|11618|11608|9145
1701414000000|2023-12-01 07:00:00|11619|11609|11607|11597|11620|11610|11601|11591|8366
1701414300000|2023-12-01 07:05:00|11606|11596|11612|11602|11612|11602|11603|11593|2246
1701414600000|2023-12-01 07:10:00|11611|11601|11601|11591|11611|11601|11601|11591|2194
1701414900000|2023-12-01 07:15:00|11602|11592|11596|11586|11603|11593|11594|11584|1944
1701415200000|2023-12-01 07:20:00|11597|11587|11597|11587|11601|11591|11595|11585|2054
1701415500000|2023-12-01 07:25:00|11598|11588|11595|11585|11601|11591|11594|11584|921
1701415800000|2023-12-01 07:30:00|11594|11584|11590|11580|11597|11587|11588|11578|1034
1701416100000|2023-12-01 07:35:00|11591|11581|11588|11578|11595|11585|11588|11578|1129
1701416400000|2023-12-01 07:40:00|11587|11577|11593|11583|11595|11585|11587|11577|1009
1701416700000|2023-12-01 07:45:00|11592|11582|11597|11587|11597|11587|11591|11581|440
1701417000000|2023-12-01 07:50:00|11598|11588|11592|11582|11598|11588|11590|11580|609
1701417300000|2023-12-01 07:55:00|11591|11581|11592|11582|11594|11584|11590|11580|389
1701417600000|2023-12-01 08:00:00|11591|11580|11584|11573|11596|11585|11584|11573|1483
1701417900000|2023-12-01 08:05:00|11583|11572|11585|11574|11586|11575|11580|11569|1273
1701418200000|2023-12-01 08:10:00|11584|11573|11599|11588|11600|11589|11583|11572|887
1701418500000|2023-12-01 08:15:00|11600|11587|11600|11589|11602|11591|11595|11584|643
1701418800000|2023-12-01 08:20:00|11599|11588|11596|11585|11600|11589|11596|11585|1129
1701419100000|2023-12-01 08:25:00|11597|11584|11595|11584|11597|11586|11593|11582|967
1701419400000|2023-12-01 08:30:00|11601|11577|11603.4|11579.4|11604.5|11580.5|11600.1|11576.1|1
1701419700000|2023-12-01 08:35:00|11603.1|11579.1|11609.2|11585.2|11610|11586|11603.1|11579.1|1494
1701420000000|2023-12-01 08:40:00|11609|11585|11609.6|11585.6|11610.1|11586.1|11607.9|11583.9|0
1701420300000|2023-12-01 08:45:00|11610|11586|11612|11588|11612|11588|11609.2|11585.2|0
1701420600000|2023-12-01 08:50:00|11611.6|11587.6|11614.2|11590.2|11615.1|11591.1|11611.6|11587.6|0
1701420900000|2023-12-01 08:55:00|11614.5|11590.5|11614.7|11590.7|11615.8|11591.8|11614|11590|0
1701421200000|2023-12-01 09:00:00|11592|11581|11604|11593|11604|11593|11589|11577|559
1701421500000|2023-12-01 09:05:00|11603|11592|11601|11590|11604|11593|11600|11589|91
1701421800000|2023-12-01 09:10:00|11602|11591|11603|11592|11605|11594|11602|11591|140
1701422100000|2023-12-01 09:15:00|11604|11593|11605|11594|11606|11594|11602|11591|221
1701422400000|2023-12-01 09:20:00|11606|11593|11611|11600|11613|11602|11606|11593|184
1701422700000|2023-12-01 09:25:00|11610|11599|11614|11603|11615|11603|11610|11599|165
1701423000000|2023-12-01 09:30:00|11613|11602|11619|11608|11621|11609|11613|11602|78
1701423300000|2023-12-01 09:35:00|11620|11607|11616|11604|11620|11608|11615|11604|101
1701423600000|2023-12-01 09:40:00|11615|11605|11616|11605|11618|11607|11615|11604|98
1701423900000|2023-12-01 09:45:00|11615|11604|11614|11603|11615|11604|11611|11600|140
1701424200000|2023-12-01 09:50:00|11613|11602|11613|11602|11614|11603|11612|11601|98
1701424500000|2023-12-01 09:55:00|11614|11603|11613|11601|11614|11603|11611|11600|135
1701424800000|2023-12-01 10:00:00|11612|11600|11612|11601|11614|11603|11611|11600|131
1701425100000|2023-12-01 10:05:00|11613|11602|11611|11600|11613|11602|11610|11599|45
1701425400000|2023-12-01 10:10:00|11612|11601|11610|11599|11613|11601|11610|11599|16
1701425700000|2023-12-01 10:15:00|11609|11598|11610|11599|11611|11599|11609|11598|93
1701426000000|2023-12-01 10:20:00|11609|11598|11609|11598|11610|11599|11608|11597|60
1701426300000|2023-12-01 10:25:00|11610|11599|11608|11597|11610|11599|11608|11597|54
1701426600000|2023-12-01 10:30:00|11607|11596|11602|11591|11608|11597|11601|11590|583
1701426900000|2023-12-01 10:35:00|11601|11590|11597|11586|11602|11591|11597|11586|228
1701427200000|2023-12-01 10:40:00|11598|11587|11598|11586|11598|11587|11596|11585|90
1701427500000|2023-12-01 10:45:00|11597|11587|11597|11586|11597|11587|11594|11583|208
1701427800000|2023-12-01 10:50:00|11596|11585|11595|11584|11598|11587|11594|11583|306
1701428100000|2023-12-01 10:55:00|11594|11583|11593|11582|11595|11584|11592|11581|62
1701428400000|2023-12-01 11:00:00|11592|11581|11595|11584|11596|11585|11592|11581|72
1701428700000|2023-12-01 11:05:00|11594|11583|11593|11582|11595|11584|11593|11582|58
1701429000000|2023-12-01 11:10:00|11594|11583|11596|11585|11596|11585|11594|11583|48
1701429300000|2023-12-01 11:15:00|11597|11584|11597|11586|11597|11586|11596|11584|22
1701429600000|2023-12-01 11:20:00|11596|11585|11597|11586|11599|11588|11596|11585|60
1701429900000|2023-12-01 11:25:00|11598|11587|11597|11586|11599|11588|11597|11586|60
1701430200000|2023-12-01 11:30:00|11598|11587|11594|11583|11598|11587|11594|11583|36
1701430500000|2023-12-01 11:35:00|11593|11582|11592|11580|11594|11583|11591|11580|56
1701430800000|2023-12-01 11:40:00|11591|11579|11590|11579|11591|11580|11588|11577|77
1701431100000|2023-12-01 11:45:00|11591|11580|11593|11581|11593|11582|11591|11580|51
1701431400000|2023-12-01 11:50:00|11594|11582|11595|11584|11596|11584|11594|11581|48
1701431700000|2023-12-01 11:55:00|11594|11583|11594|11583|11595|11584|11593|11582|45
1701432000000|2023-12-01 12:00:00|11595|11584|11597|11585|11597|11586|11594|11584|25
1701432300000|2023-12-01 12:05:00|11596|11586|11591|11579|11598|11587|11591|11579|153
1701432600000|2023-12-01 12:10:00|11590|11580|11592|11581|11593|11582|11590|11580|100
1701432900000|2023-12-01 12:15:00|11593|11582|11591|11580|11593|11582|11591|11580|57
1701433200000|2023-12-01 12:20:00|11592|11581|11594|11582|11595|11584|11590|11579|93
1701433500000|2023-12-01 12:25:00|11593|11581|11594|11583|11594|11583|11592|11581|70
1701433800000|2023-12-01 12:30:00|11595|11584|11596|11585|11597|11586|11594|11583|36
1701434100000|2023-12-01 12:35:00|11595|11584|11594|11583|11595|11584|11593|11582|77
1701434400000|2023-12-01 12:40:00|11595|11582|11590|11579|11595|11582|11587|11576|242
1701434700000|2023-12-01 12:45:00|11591|11580|11585|11574|11591|11580|11585|11573|183
1701435000000|2023-12-01 12:50:00|11584|11573|11584|11573|11586|11574|11582|11571|236
1701435300000|2023-12-01 12:55:00|11583|11572|11582|11571|11583|11572|11579|11568|780
1701435600000|2023-12-01 13:00:00|11583|11572|11582|11570|11584|11573|11579|11567|129
1701435900000|2023-12-01 13:05:00|11583|11571|11585|11574|11586|11575|11581|11570|72
1701436200000|2023-12-01 13:10:00|11584|11573|11583|11572|11585|11574|11582|11571|72
1701436500000|2023-12-01 13:15:00|11584|11573|11586|11575|11587|11576|11583|11572|117
1701436800000|2023-12-01 13:20:00|11585|11574|11589|11578|11590|11578|11585|11574|97
1701437100000|2023-12-01 13:25:00|11590|11579|11587|11576|11591|11580|11587|11576|95
1701437400000|2023-12-01 13:30:00|11588|11577|11587|11576|11591|11580|11587|11576|91
1701437700000|2023-12-01 13:35:00|11588|11577|11588|11577|11590|11579|11586|11575|75
1701438000000|2023-12-01 13:40:00|11587|11576|11589|11578|11589|11578|11586|11575|114
1701438300000|2023-12-01 13:45:00|11588|11577|11585|11574|11590|11578|11582|11571|592
1701438600000|2023-12-01 13:50:00|11586|11575|11586|11575|11587|11576|11584|11573|124
1701438900000|2023-12-01 13:55:00|11587|11576|11586|11575|11591|11580|11585|11574|236
1701439200000|2023-12-01 14:00:00|11585|11574|11584|11573|11587|11575|11583|11572|90
1701439500000|2023-12-01 14:05:00|11583|11572|11582|11571|11583|11572|11581|11570|119
1701439800000|2023-12-01 14:10:00|11583|11572|11578|11566|11584|11572|11577|11566|104
1701440100000|2023-12-01 14:15:00|11579|11567|11575|11564|11579|11568|11574|11563|476
1701440400000|2023-12-01 14:20:00|11576|11565|11577|11565|11577|11566|11573|11562|269
1701440700000|2023-12-01 14:25:00|11576|11566|11573|11562|11579|11568|11573|11561|245
1701441000000|2023-12-01 14:30:00|11574|11563|11560|11549|11574|11563|11554|11543|2624
1701441300000|2023-12-01 14:35:00|11561|11550|11573|11562|11574|11563|11559|11548|1020
1701441600000|2023-12-01 14:40:00|11574|11563|11572|11560|11575|11564|11562|11551|658
1701441900000|2023-12-01 14:45:00|11571|11559|11569|11558|11576|11564|11566|11555|598
1701442200000|2023-12-01 14:50:00|11568|11557|11563|11551|11570|11559|11557|11546|1279
1701442500000|2023-12-01 14:55:00|11562|11550|11560|11548|11565|11554|11555|11544|495
1701442800000|2023-12-01 15:00:00|11564|11553|11579|11568|11582|11571|11564|11553|981
1701443100000|2023-12-01 15:05:00|11580|11569|11579|11568|11581|11570|11568|11557|347
1701443400000|2023-12-01 15:10:00|11578|11567|11576|11565|11584|11573|11575|11563|430
1701443700000|2023-12-01 15:15:00|11577|11566|11574|11563|11579|11568|11568|11557|509
1701444000000|2023-12-01 15:20:00|11575|11564|11572|11561|11576|11565|11570|11559|875
1701444300000|2023-12-01 15:25:00|11573|11562|11569|11558|11574|11563|11566|11555|316
1701444600000|2023-12-01 15:30:00|11568|11557|11575|11563|11576|11565|11567|11556|319
1701444900000|2023-12-01 15:35:00|11574|11562|11572|11561|11575|11564|11572|11560|180
1701445200000|2023-12-01 15:40:00|11573|11562|11573|11562|11575|11564|11569|11557|177
1701445500000|2023-12-01 15:45:00|11574|11563|11576|11565|11576|11565|11570|11559|225
1701445800000|2023-12-01 15:50:00|11577|11566|11577|11566|11580|11569|11575|11564|262
1701446100000|2023-12-01 15:55:00|11576|11565|11573|11562|11577|11566|11571|11560|188
1701446400000|2023-12-01 16:00:00|11572|11561|11574|11562|11576|11564|11564|11552|773
1701446700000|2023-12-01 16:05:00|11573|11561|11579|11568|11579|11568|11567|11556|386
1701447000000|2023-12-01 16:10:00|11578|11567|11582|11571|11583|11572|11575|11564|596
1701447300000|2023-12-01 16:15:00|11581|11570|11582|11571|11586|11574|11581|11570|439
1701447600000|2023-12-01 16:20:00|11581|11570|11587|11575|11587|11576|11578|11567|198
1701447900000|2023-12-01 16:25:00|11588|11576|11593|11582|11595|11584|11587|11576|472
1701448200000|2023-12-01 16:30:00|11594|11583|11594|11583|11595|11584|11587|11576|231
1701448500000|2023-12-01 16:35:00|11595|11584|11595|11584|11596|11585|11591|11579|237
1701448800000|2023-12-01 16:40:00|11594|11583|11600|11589|11600|11589|11594|11583|163
1701449100000|2023-12-01 16:45:00|11599|11588|11601|11590|11603|11592|11598|11587|344
1701449400000|2023-12-01 16:50:00|11600|11589|11604|11593|11608|11597|11599|11588|399
1701449700000|2023-12-01 16:55:00|11605|11594|11604|11593|11606|11595|11603|11592|62
1701450000000|2023-12-01 17:00:00|11605|11592|11601|11589|11605|11592|11599|11588|175
1701450300000|2023-12-01 17:05:00|11600|11588|11605|11594|11606|11595|11600|11588|112
1701450600000|2023-12-01 17:10:00|11604|11593|11606|11595|11608|11597|11604|11593|228
1701450900000|2023-12-01 17:15:00|11607|11596|11602|11591|11607|11596|11600|11589|250
1701451200000|2023-12-01 17:20:00|11603|11592|11607|11596|11607|11596|11602|11591|262
1701451500000|2023-12-01 17:25:00|11606|11595|11610|11599|11611|11599|11605|11594|231
1701451800000|2023-12-01 17:30:00|11609|11598|11611|11599|11613|11602|11609|11598|177
1701452100000|2023-12-01 17:35:00|11610|11600|11613|11602|11614|11603|11610|11599|100
1701452400000|2023-12-01 17:40:00|11612|11601|11615|11603|11616|11605|11612|11601|132
1701452700000|2023-12-01 17:45:00|11614|11604|11618|11606|11618|11607|11614|11604|100
1701453000000|2023-12-01 17:50:00|11617|11605|11617|11605|11617|11606|11613|11602|153
1701453300000|2023-12-01 17:55:00|11616|11606|11617|11606|11618|11607|11616|11605|66
1701453600000|2023-12-01 18:00:00|11618|11607|11616|11605|11618|11607|11616|11604|134
1701453900000|2023-12-01 18:05:00|11615|11604|11616|11604|11618|11607|11613|11602|218
1701454200000|2023-12-01 18:10:00|11615|11605|11618|11606|11619|11608|11615|11604|175
1701454500000|2023-12-01 18:15:00|11617|11607|11615|11604|11619|11608|11614|11603|203
1701454800000|2023-12-01 18:20:00|11614|11603|11612|11601|11614|11603|11610|11599|196
1701455100000|2023-12-01 18:25:00|11613|11602|11611|11600|11613|11602|11609|11598|80
1701455400000|2023-12-01 18:30:00|11610|11599|11617|11606|11617|11606|11610|11598|120
1701455700000|2023-12-01 18:35:00|11618|11607|11616|11605|11619|11608|11616|11605|101
1701456000000|2023-12-01 18:40:00|11615|11604|11617|11606|11618|11607|11614|11603|127
1701456300000|2023-12-01 18:45:00|11618|11607|11618|11607|11619|11608|11616|11605|113
1701456600000|2023-12-01 18:50:00|11619|11606|11616|11605|11619|11607|11615|11604|39
1701456900000|2023-12-01 18:55:00|11617|11606|11618|11606|11618|11607|11616|11605|103
1701457200000|2023-12-01 19:00:00|11617|11607|11615|11604|11617|11607|11615|11604|97
1701457500000|2023-12-01 19:05:00|11614|11603|11615|11604|11617|11605|11614|11602|54
1701457800000|2023-12-01 19:10:00|11616|11603|11616|11604|11617|11606|11615|11603|14
1701458100000|2023-12-01 19:15:00|11615|11603|11613|11601|11616|11604|11613|11601|44
1701458400000|2023-12-01 19:20:00|11612|11602|11615|11604|11615|11604|11612|11601|45
1701458700000|2023-12-01 19:25:00|11614|11603|11614|11603|11615|11604|11614|11603|55
1701459000000|2023-12-01 19:30:00|11615|11604|11612|11600|11615|11604|11612|11600|103
1701459300000|2023-12-01 19:35:00|11611|11601|11613|11602|11614|11603|11611|11599|28
1701459600000|2023-12-01 19:40:00|11614|11601|11613|11603|11614|11603|11612|11601|88
1701459900000|2023-12-01 19:45:00|11612.5|11602.5|11614.5|11604.5|11614.5|11604.5|11611.5|11601.5|94
1701460200000|2023-12-01 19:50:00|11614|11604|11612.5|11602.5|11614.5|11604.5|11612|11602|88
1701460500000|2023-12-01 19:55:00|11611.5|11601.5|11611.5|11601.5|11612.5|11602.5|11610.5|11600.5|97
1701460800000|2023-12-01 20:00:00|11611|11601|11611.5|11601.5|11613.5|11603.5|11611|11601|141
1701461100000|2023-12-01 20:05:00|11611|11601|11613.5|11603.5|11614.5|11604.5|11610.5|11600.5|78
1701461400000|2023-12-01 20:10:00|11614|11604|11615|11605|11616.5|11606.5|11614|11604|36
1701461700000|2023-12-01 20:15:00|11615.5|11605.5|11616.5|11606.5|11616.5|11606.5|11615|11605|33
1701462000000|2023-12-01 20:20:00|11615.5|11605.5|11617|11607|11617.5|11607.5|11615.5|11605.5|51
1701462300000|2023-12-01 20:25:00|11617.5|11607.5|11620.5|11610.5|11620.5|11610.5|11617.5|11607.5|112
1701462600000|2023-12-01 20:30:00|11621.5|11611.5|11621.5|11611.5|11621.5|11611.5|11621.5|11611.5|40
1701462900000|2023-12-01 20:35:00|11620.5|11610.5|11620.5|11610.5|11621.5|11611.5|11619.5|11609.5|67
1701463200000|2023-12-01 20:40:00|11620|11610|11621.5|11611.5|11622|11612|11619.5|11609.5|83
1701463500000|2023-12-01 20:45:00|11622|11612|11623.5|11613.5|11623.5|11613.5|11621.5|11611.5|75
1701463800000|2023-12-01 20:50:00|11622.5|11612.5|11623.5|11613.5|11624.5|11614.5|11622.5|11612.5|72
1701464100000|2023-12-01 20:55:00|11624|11614|11625.5|11615.5|11625.5|11615.5|11624|11614|112
1701464400000|2023-12-01 21:00:00|11625|11615|11622|11612|11625|11615|11622|11612|31
1701464700000|2023-12-01 21:05:00|11621.5|11611.5|11620.5|11610.5|11621.5|11611.5|11620.5|11610.5|19
1701465000000|2023-12-01 21:10:00|11620|11610|11622|11612|11622.5|11612.5|11620|11610|19
1701465300000|2023-12-01 21:15:00|11629|11605|11631.4|11607.4|11631.4|11607.4|11628.6|11604.6|0
1701465600000|2023-12-01 21:20:00|11631|11607|11631.4|11607.4|11632.3|11608.3|11630.6|11606.6|0
1701465900000|2023-12-01 21:25:00|11631.8|11607.8|11631|11607|11631.8|11607.8|11631|11607|0
1701466200000|2023-12-01 21:30:00|11630.6|11606.6|11632.2|11608.2|11632.6|11608.6|11630.6|11606.6|0
1701466500000|2023-12-01 21:35:00|11631.8|11607.8|11631.4|11607.4|11631.8|11607.8|11630.8|11606.8|0
1701466800000|2023-12-01 21:40:00|11631.7|11607.7|11631.4|11607.4|11632.6|11608.6|11631.4|11607.4|0
1701467100000|2023-12-01 21:45:00|11631.7|11607.7|11632.2|11608.2|11632.4|11608.4|11631.7|11607.7|0
1701467400000|2023-12-01 21:50:00|11632.6|11608.6|11632.6|11608.6|11632.6|11608.6|11632.2|11608.2|0
1701467700000|2023-12-01 21:55:00|11633|11609|11632.2|11608.2|11633.5|11609.5|11631.9|11607.9|0
1701468000000|2023-12-01 22:00:00|11632.3|11608.3|11632.3|11608.3|11632.3|11608.3|11632.3|11608.3|0
1701644400000|2023-12-03 23:00:00|11628.1|11604.1|11626|11602|11628.1|11604.1|11625.6|11601.6|0
1701644700000|2023-12-03 23:05:00|11625.6|11601.6|11623.5|11599.5|11626.4|11602.4|11621.4|11597.4|0
1701645000000|2023-12-03 23:10:00|11623.9|11599.9|11621.4|11597.4|11624.4|11600.4|11621.4|11597.4|0
1701645300000|2023-12-03 23:15:00|11621.8|11597.8|11623.4|11599.4|11624.7|11600.7|11621.4|11597.4|0
1701645600000|2023-12-03 23:20:00|11623.8|11599.8|11624.9|11600.9|11626.2|11602.2|11623.4|11599.4|0
1701645900000|2023-12-03 23:25:00|11625.3|11601.3|11621.7|11597.7|11625.7|11601.7|11621.7|11597.7|0
1701646200000|2023-12-03 23:30:00|11622|11598|11622.2|11598.2|11622.7|11598.7|11621.2|11597.2|0
1701646500000|2023-12-03 23:35:00|11621.8|11597.8|11621.3|11597.3|11621.8|11597.8|11621.3|11597.3|0
1701646800000|2023-12-03 23:40:00|11622.6|11598.6|11620.9|11596.9|11622.6|11598.6|11620.1|11596.1|0
1701647100000|2023-12-03 23:45:00|11620.5|11596.5|11620.5|11596.5|11620.9|11596.9|11619.8|11595.8|0
1701647400000|2023-12-03 23:50:00|11620.1|11596.1|11621.2|11597.2|11621.6|11597.6|11620.1|11596.1|0
1701647700000|2023-12-03 23:55:00|11621.5|11597.5|11621.1|11597.1|11621.6|11597.6|11620.7|11596.7|0
1701648000000|2023-12-04 00:00:00|11621.4|11597.4|11619.4|11595.4|11621.5|11597.5|11619.4|11595.4|0
1701648300000|2023-12-04 00:05:00|11619|11595|11618.4|11594.4|11619|11595|11617.6|11593.6|0
1701648600000|2023-12-04 00:10:00|11618.6|11594.6|11617|11593|11619.1|11595.1|11617|11593|0
1701648900000|2023-12-04 00:15:00|11617.4|11593.4|11613.1|11589.1|11617.4|11593.4|11612.4|11588.4|0
1701649200000|2023-12-04 00:20:00|11612.7|11588.7|11616.6|11592.6|11616.6|11592.6|11612.7|11588.7|0
1701649500000|2023-12-04 00:25:00|11616.5|11592.5|11615.2|11591.2|11617|11593|11615.2|11591.2|0
1701649800000|2023-12-04 00:30:00|11615|11591|11614.3|11590.3|11615.6|11591.6|11613.9|11589.9|0
1701650100000|2023-12-04 00:35:00|11614.7|11590.7|11613.9|11589.9|11615.2|11591.2|11613.6|11589.6|0
1701650400000|2023-12-04 00:40:00|11614.3|11590.3|11616.6|11592.6|11617.2|11593.2|11614.3|11590.3|0
1701650700000|2023-12-04 00:45:00|11616.3|11592.3|11627.6|11603.6|11627.6|11603.6|11615.9|11591.9|0
1701651000000|2023-12-04 00:50:00|11627.9|11603.9|11627.2|11603.2|11628.5|11604.5|11627.2|11603.2|0
1701651300000|2023-12-04 00:55:00|11627.6|11603.6|11636.1|11612.1|11637.6|11613.6|11626.8|11602.8|0
1701651600000|2023-12-04 01:00:00|11628|11618|11620.5|11610.5|11628|11618|11605.5|11595.5|2561
1701651900000|2023-12-04 01:05:00|11620|11610|11636.5|11626.5|11636.5|11626.5|11618|11608|1670
1701652200000|2023-12-04 01:10:00|11636|11626|11641.5|11631.5|11649|11639|11634.5|11624.5|1609
1701652500000|2023-12-04 01:15:00|11641|11631|11661|11651|11675.5|11665.5|11636|11626|4417
1701652800000|2023-12-04 01:20:00|11660|11650|11659|11649|11673.5|11663.5|11653.5|11643.5|3527
1701653100000|2023-12-04 01:25:00|11658.5|11648.5|11650.5|11640.5|11659.5|11649.5|11640.5|11630.5|4329
1701653400000|2023-12-04 01:30:00|11648.5|11638.5|11578.5|11568.5|11648.5|11638.5|11572.5|11562.5|13990
1701653700000|2023-12-04 01:35:00|11577.5|11567.5|11603|11593|11608|11598|11566.5|11556.5|7126
1701654000000|2023-12-04 01:40:00|11602.5|11592.5|11622.5|11612.5|11633.5|11623.5|11602.5|11592.5|4815
1701654300000|2023-12-04 01:45:00|11621.5|11611.5|11609.5|11599.5|11629|11619|11600.5|11590.5|3126
1701654600000|2023-12-04 01:50:00|11610|11600|11640.5|11630.5|11640.5|11630.5|11608.5|11598.5|4015
1701654900000|2023-12-04 01:55:00|11640|11630|11636.5|11626.5|11658.5|11648.5|11632.5|11622.5|3747
1701655200000|2023-12-04 02:00:00|11636|11626|11615.5|11605.5|11636|11626|11611.5|11601.5|1522
1701655500000|2023-12-04 02:05:00|11616|11606|11603.5|11593.5|11624.5|11614.5|11600.5|11590.5|1948
1701655800000|2023-12-04 02:10:00|11604|11594|11597|11587|11605.5|11595.5|11595|11585|1376
1701656100000|2023-12-04 02:15:00|11596.5|11586.5|11606|11596|11607.5|11597.5|11596.5|11586.5|1566
1701656400000|2023-12-04 02:20:00|11606.5|11596.5|11602.5|11592.5|11606.5|11596.5|11592.5|11582.5|919
1701656700000|2023-12-04 02:25:00|11603|11593|11607.5|11597.5|11611.5|11601.5|11595.5|11585.5|773
1701657000000|2023-12-04 02:30:00|11606.5|11596.5|11603.5|11593.5|11618.5|11608.5|11603|11593|1023
1701657300000|2023-12-04 02:35:00|11604|11594|11590.5|11580.5|11610.5|11600.5|11590.5|11580.5|1232
1701657600000|2023-12-04 02:40:00|11590|11580|11592.5|11582.5|11596.5|11586.5|11583.5|11573.5|1368
1701657900000|2023-12-04 02:45:00|11593|11583|11589|11579|11597|11587|11586|11576|809
1701658200000|2023-12-04 02:50:00|11590|11580|11600|11590|11605|11595|11590|11580|812
1701658500000|2023-12-04 02:55:00|11599|11589|11597|11587|11603|11593|11594|11584|992
1701658800000|2023-12-04 03:00:00|11596|11586|11614|11604|11617|11607|11595|11585|1142
1701659100000|2023-12-04 03:05:00|11613|11603|11605|11595|11615|11605|11600|11590|1011
1701659400000|2023-12-04 03:10:00|11604|11594|11611|11601|11613|11603|11600|11590|1043
1701659700000|2023-12-04 03:15:00|11609|11599|11604|11594|11615|11605|11603|11593|1040
1701660000000|2023-12-04 03:20:00|11603|11593|11607|11597|11608|11598|11595|11585|1394
1701660300000|2023-12-04 03:25:00|11606|11596|11604|11594|11611|11601|11603|11593|999
1701660600000|2023-12-04 03:30:00|11603|11593|11604|11594|11605|11595|11599|11589|258
1701660900000|2023-12-04 03:35:00|11605|11595|11603|11593|11605|11595|11601|11591|250
1701661200000|2023-12-04 03:40:00|11602|11592|11596|11586|11604|11594|11593|11583|429
1701661500000|2023-12-04 03:45:00|11595|11585|11594|11584|11601|11591|11593|11583|371
1701661800000|2023-12-04 03:50:00|11595|11585|11600|11590|11601|11591|11595|11585|517
1701662100000|2023-12-04 03:55:00|11599|11589|11598|11588|11599|11589|11593|11583|271
1701662400000|2023-12-04 04:00:00|11597|11587|11597|11587|11601|11591|11596|11586|139
1701662700000|2023-12-04 04:05:00|11598|11588|11598|11588|11600|11590|11596|11586|120
1701663000000|2023-12-04 04:10:00|11597|11587|11599|11589|11601|11591|11597|11587|116
1701663300000|2023-12-04 04:15:00|11597|11587|11600|11590|11600|11590|11597|11587|85
1701663600000|2023-12-04 04:20:00|11599|11589|11597|11587|11600|11590|11597|11587|136
1701663900000|2023-12-04 04:25:00|11598|11588|11601|11591|11601|11591|11598|11588|106
1701664200000|2023-12-04 04:30:00|11600|11590|11599|11589|11601|11591|11599|11589|70
1701664500000|2023-12-04 04:35:00|11600|11590|11603|11593|11604|11594|11599|11589|231
1701664800000|2023-12-04 04:40:00|11604|11594|11605|11595|11605|11595|11603|11593|133
1701665100000|2023-12-04 04:45:00|11604|11594|11603|11593|11604|11594|11602|11592|114
1701665400000|2023-12-04 04:50:00|11602|11592|11602|11592|11604|11594|11601|11591|176
1701665700000|2023-12-04 04:55:00|11601|11591|11600|11590|11604|11594|11600|11590|241
1701666000000|2023-12-04 05:00:00|11602|11592|11593|11583|11603|11593|11588|11578|2286
1701666300000|2023-12-04 05:05:00|11594|11584|11595|11585|11605|11595|11594|11584|1269
1701666600000|2023-12-04 05:10:00|11594|11584|11594|11584|11602|11592|11593|11583|1191
1701666900000|2023-12-04 05:15:00|11593|11583|11588|11578|11597|11587|11584|11574|1312
1701667200000|2023-12-04 05:20:00|11587|11577|11587|11577|11593|11583|11587|11577|1266
1701667500000|2023-12-04 05:25:00|11588|11578|11601|11591|11602|11592|11584|11574|1554
1701667800000|2023-12-04 05:30:00|11602|11592|11615|11605|11615|11605|11597|11587|2786
1701668100000|2023-12-04 05:35:00|11614|11604|11630|11620|11633|11623|11610|11600|3145
1701668400000|2023-12-04 05:40:00|11629|11619|11607|11597|11631|11621|11607|11597|1523
1701668700000|2023-12-04 05:45:00|11608|11598|11596|11586|11610|11600|11594|11584|1527
1701669000000|2023-12-04 05:50:00|11595|11585|11583|11573|11595|11585|11582|11572|1912
1701669300000|2023-12-04 05:55:00|11582|11572|11572|11562|11582|11572|11570|11560|3209
1701669600000|2023-12-04 06:00:00|11573|11563|11574|11564|11575|11565|11564|11554|3756
1701669900000|2023-12-04 06:05:00|11573|11563|11559|11549|11574|11564|11559|11549|3418
1701670200000|2023-12-04 06:10:00|11561|11551|11559|11549|11568|11558|11558|11548|1348
1701670500000|2023-12-04 06:15:00|11560|11550|11557|11547|11566|11556|11555|11545|2223
1701670800000|2023-12-04 06:20:00|11556|11546|11559|11549|11564|11554|11555|11545|1993
1701671100000|2023-12-04 06:25:00|11560|11550|11556|11546|11560|11550|11547|11537|2834
1701671400000|2023-12-04 06:30:00|11557|11547|11556|11546|11571|11561|11553|11543|2491
1701671700000|2023-12-04 06:35:00|11555|11545|11567|11557|11569|11559|11555|11545|1456
1701672000000|2023-12-04 06:40:00|11569|11559|11564|11554|11573|11563|11562|11552|2372
1701672300000|2023-12-04 06:45:00|11565|11555|11559|11549|11569|11559|11556|11546|2488
1701672600000|2023-12-04 06:50:00|11560|11550|11554|11544|11565|11555|11554|11544|2758
1701672900000|2023-12-04 06:55:00|11555|11545|11545|11535|11558|11548|11545|11535|4456
1701673200000|2023-12-04 07:00:00|11546|11536|11554|11544|11561|11551|11545|11535|2222
1701673500000|2023-12-04 07:05:00|11553|11543|11554|11544|11558|11548|11550|11540|788
1701673800000|2023-12-04 07:10:00|11555|11545|11558|11548|11561|11551|11554|11544|1437
1701674100000|2023-12-04 07:15:00|11557|11547|11550|11540|11558|11548|11548|11538|994
1701674400000|2023-12-04 07:20:00|11551|11541|11548|11538|11552|11542|11546|11536|1069
1701674700000|2023-12-04 07:25:00|11549|11539|11550|11540|11551|11541|11548|11538|657
1701675000000|2023-12-04 07:30:00|11549|11539|11551|11541|11552|11542|11549|11539|668
1701675300000|2023-12-04 07:35:00|11552|11542|11550|11540|11552|11542|11546|11536|773
1701675600000|2023-12-04 07:40:00|11549|11539|11543|11533|11550|11540|11541|11531|966
1701675900000|2023-12-04 07:45:00|11544|11534|11548|11538|11550|11540|11544|11534|485
1701676200000|2023-12-04 07:50:00|11549|11539|11545|11535|11551|11541|11544|11534|266
1701676500000|2023-12-04 07:55:00|11546|11536|11548|11538|11548|11538|11541|11531|1163
1701676800000|2023-12-04 08:00:00|11549|11537|11544|11533|11553|11541|11535|11524|972
1701677100000|2023-12-04 08:05:00|11545|11534|11542|11531|11550|11539|11541|11530|359
1701677400000|2023-12-04 08:10:00|11541|11530|11554|11543|11555|11544|11541|11530|450
1701677700000|2023-12-04 08:15:00|11555|11542|11550|11539|11557|11546|11549|11538|1039
1701678000000|2023-12-04 08:20:00|11551|11540|11557|11546|11558|11547|11550|11538|1140
1701678300000|2023-12-04 08:25:00|11558|11545|11567|11555|11567|11556|11557|11545|1710
1701678600000|2023-12-04 08:30:00|11573|11549|11591.9|11567.9|11596.8|11572.8|11573|11549|0
1701678900000|2023-12-04 08:35:00|11592.3|11568.3|11588.6|11564.6|11592.5|11568.5|11585.3|11561.3|1136
1701679200000|2023-12-04 08:40:00|11589|11565|11589.2|11565.2|11589.5|11565.5|11588.1|11564.1|0
1701679500000|2023-12-04 08:45:00|11588.8|11564.8|11591.8|11567.8|11591.8|11567.8|11587.3|11563.3|0
1701679800000|2023-12-04 08:50:00|11591.4|11567.4|11584.1|11560.1|11592.5|11568.5|11583.8|11559.8|0
1701680100000|2023-12-04 08:55:00|11584|11560|11582.5|11558.5|11584.5|11560.5|11582.1|11558.1|0
1701680400000|2023-12-04 09:00:00|11551|11540|11554|11543|11559|11548|11549|11536|331
1701680700000|2023-12-04 09:05:00|11552|11541|11546|11535|11554|11542|11546|11535|202
1701681000000|2023-12-04 09:10:00|11547|11534|11546|11534|11547|11535|11544|11533|256
1701681300000|2023-12-04 09:15:00|11545|11533|11551|11539|11551|11540|11545|11533|401
1701681600000|2023-12-04 09:20:00|11552|11540|11553|11542|11554|11542|11552|11539|90
1701681900000|2023-12-04 09:25:00|11554|11543|11565|11554|11565|11554|11554|11543|466
1701682200000|2023-12-04 09:30:00|11566|11555|11566|11555|11566|11555|11561|11550|136
1701682500000|2023-12-04 09:35:00|11565|11554|11561|11549|11566|11555|11560|11548|119
1701682800000|2023-12-04 09:40:00|11560|11550|11560|11549|11562|11551|11556|11545|88
1701683100000|2023-12-04 09:45:00|11561|11550|11563|11552|11564|11553|11561|11550|106
1701683400000|2023-12-04 09:50:00|11562|11551|11563|11552|11563|11552|11562|11551|68
1701683700000|2023-12-04 09:55:00|11564|11553|11562|11551|11564|11553|11562|11551|53
1701684000000|2023-12-04 10:00:00|11561|11550|11561|11549|11562|11551|11560|11549|28
1701684300000|2023-12-04 10:05:00|11560|11550|11559|11548|11560|11550|11558|11547|20
1701684600000|2023-12-04 10:10:00|11558|11547|11559|11548|11559|11548|11556|11545|59
1701684900000|2023-12-04 10:15:00|11558|11547|11560|11549|11561|11549|11557|11546|185
1701685200000|2023-12-04 10:20:00|11559|11548|11558|11547|11559|11548|11555|11544|202
1701685500000|2023-12-04 10:25:00|11557|11546|11560|11549|11561|11550|11557|11546|38
1701685800000|2023-12-04 10:30:00|11561|11550|11562|11551|11562|11551|11560|11550|51
1701686100000|2023-12-04 10:35:00|11563|11552|11562|11551|11564|11553|11562|11551|30
1701686400000|2023-12-04 10:40:00|11563|11550|11557|11546|11563|11550|11557|11546|115
1701686700000|2023-12-04 10:45:00|11558|11547|11560|11549|11561|11550|11557|11546|25
1701687000000|2023-12-04 10:50:00|11561|11550|11561|11550|11563|11552|11561|11549|14
1701687300000|2023-12-04 10:55:00|11560|11549|11564|11553|11564|11553|11560|11549|15
1701687600000|2023-12-04 11:00:00|11565|11554|11566|11555|11567|11556|11564|11553|22
1701687900000|2023-12-04 11:05:00|11565|11554|11562|11551|11566|11555|11562|11551|42
1701688200000|2023-12-04 11:10:00|11561|11550|11559|11548|11563|11552|11559|11548|61
1701688500000|2023-12-04 11:15:00|11560|11549|11561|11550|11561|11550|11559|11548|43
1701688800000|2023-12-04 11:20:00|11560|11549|11560|11549|11561|11550|11559|11548|50
1701689100000|2023-12-04 11:25:00|11559|11548|11562|11551|11562|11551|11559|11548|43
1701689400000|2023-12-04 11:30:00|11563|11552|11563|11552|11564|11553|11562|11551|24
1701689700000|2023-12-04 11:35:00|11562|11551|11563|11552|11563|11552|11561|11550|19
1701690000000|2023-12-04 11:40:00|11564|11553|11563|11552|11564|11553|11562|11551|40
1701690300000|2023-12-04 11:45:00|11564|11553|11562|11551|11564|11553|11562|11551|30
1701690600000|2023-12-04 11:50:00|11561|11550|11562|11551|11562|11551|11561|11549|54
1701690900000|2023-12-04 11:55:00|11561|11550|11562|11551|11562|11551|11560|11549|35
1701691200000|2023-12-04 12:00:00|11561|11550|11561|11550|11562|11551|11559|11548|99
1701691500000|2023-12-04 12:05:00|11562|11551|11560|11549|11562|11551|11560|11549|39
1701691800000|2023-12-04 12:10:00|11559|11548|11560|11548|11560|11549|11558|11547|89
1701692100000|2023-12-04 12:15:00|11559|11549|11560|11549|11560|11549|11559|11548|7
1701692400000|2023-12-04 12:20:00|11561|11550|11559|11548|11561|11550|11557|11546|25
1701692700000|2023-12-04 12:25:00|11560|11549|11562|11551|11563|11551|11559|11548|62
1701693000000|2023-12-04 12:30:00|11561|11550|11564|11553|11564|11553|11560|11549|50
1701693300000|2023-12-04 12:35:00|11563|11552|11562|11551|11563|11552|11561|11550|45
1701693600000|2023-12-04 12:40:00|11561|11550|11561|11550|11562|11551|11560|11549|52
1701693900000|2023-12-04 12:45:00|11560|11549|11563|11552|11563|11552|11560|11549|31
1701694200000|2023-12-04 12:50:00|11562|11551|11563|11551|11563|11552|11562|11551|22
1701694500000|2023-12-04 12:55:00|11562|11552|11563|11552|11564|11553|11562|11551|24
1701694800000|2023-12-04 13:00:00|11562|11551|11560|11549|11563|11552|11560|11549|51
1701695100000|2023-12-04 13:05:00|11559|11548|11558|11547|11560|11549|11558|11547|65
1701695400000|2023-12-04 13:10:00|11557|11546|11559|11548|11560|11549|11557|11546|47
1701695700000|2023-12-04 13:15:00|11560|11549|11563|11552|11563|11552|11559|11548|66
1701696000000|2023-12-04 13:20:00|11562|11551|11560|11549|11563|11552|11559|11548|53
1701696300000|2023-12-04 13:25:00|11561|11550|11560|11549|11562|11551|11560|11549|17
1701696600000|2023-12-04 13:30:00|11559|11548|11558|11547|11560|11549|11557|11546|107
1701696900000|2023-12-04 13:35:00|11559|11548|11553|11542|11559|11548|11552|11541|134
1701697200000|2023-12-04 13:40:00|11554|11543|11555|11544|11557|11546|11553|11542|69
1701697500000|2023-12-04 13:45:00|11554|11543|11554|11543|11555|11544|11551|11540|117
1701697800000|2023-12-04 13:50:00|11555|11544|11555|11544|11556|11545|11552|11541|140
1701698100000|2023-12-04 13:55:00|11556|11545|11553|11541|11557|11546|11552|11541|130
1701698400000|2023-12-04 14:00:00|11552|11542|11552|11541|11554|11543|11550|11539|72
1701698700000|2023-12-04 14:05:00|11553|11540|11549|11538|11553|11542|11548|11536|85
1701699000000|2023-12-04 14:10:00|11550|11539|11545|11534|11550|11539|11544|11533|79
1701699300000|2023-12-04 14:15:00|11546|11535|11546|11535|11547|11536|11543|11532|193
1701699600000|2023-12-04 14:20:00|11545|11534|11546|11535|11548|11537|11543|11532|98
1701699900000|2023-12-04 14:25:00|11547|11536|11549|11538|11551|11540|11546|11535|114
1701700200000|2023-12-04 14:30:00|11550|11539|11559|11548|11559|11548|11546|11535|1161
1701700500000|2023-12-04 14:35:00|11560|11549|11570|11558|11573|11562|11556|11545|743
1701700800000|2023-12-04 14:40:00|11571|11559|11569|11557|11577|11565|11566|11554|504
1701701100000|2023-12-04 14:45:00|11570|11558|11580|11569|11581|11570|11567|11556|506
1701701400000|2023-12-04 14:50:00|11579|11568|11565|11554|11579|11568|11562|11551|253
1701701700000|2023-12-04 14:55:00|11566|11555|11570|11559|11572|11561|11565|11554|227
1701702000000|2023-12-04 15:00:00|11572|11560|11573|11561|11576|11565|11571|11560|278
1701702300000|2023-12-04 15:05:00|11572|11562|11575|11563|11578|11566|11570|11559|177
1701702600000|2023-12-04 15:10:00|11574|11562|11563|11552|11577|11565|11563|11551|201
1701702900000|2023-12-04 15:15:00|11564|11551|11565|11554|11570|11559|11560|11549|209
1701703200000|2023-12-04 15:20:00|11566|11555|11563|11552|11569|11558|11562|11551|401
1701703500000|2023-12-04 15:25:00|11562|11551|11558|11547|11564|11553|11556|11544|258
1701703800000|2023-12-04 15:30:00|11559|11546|11549|11538|11561|11550|11549|11538|310
1701704100000|2023-12-04 15:35:00|11550|11539|11556|11545|11557|11546|11548|11537|326
1701704400000|2023-12-04 15:40:00|11557|11546|11560|11549|11561|11550|11556|11544|202
1701704700000|2023-12-04 15:45:00|11561|11550|11562|11550|11563|11552|11557|11546|233
1701705000000|2023-12-04 15:50:00|11561|11549|11557|11546|11562|11549|11554|11543|183
1701705300000|2023-12-04 15:55:00|11556|11545|11554|11543|11559|11548|11554|11543|91
1701705600000|2023-12-04 16:00:00|11553|11542|11553|11541|11558|11547|11552|11541|157
1701705900000|2023-12-04 16:05:00|11554|11542|11551|11540|11554|11542|11547|11536|157
1701706200000|2023-12-04 16:10:00|11552|11541|11556|11544|11556|11545|11551|11540|465
1701706500000|2023-12-04 16:15:00|11555|11545|11552|11540|11557|11546|11552|11540|724
1701706800000|2023-12-04 16:20:00|11551|11541|11553|11541|11554|11543|11548|11537|486
1701707100000|2023-12-04 16:25:00|11552|11542|11553|11542|11553|11542|11550|11539|150
1701707400000|2023-12-04 16:30:00|11552|11541|11547|11536|11552|11541|11547|11536|240
1701707700000|2023-12-04 16:35:00|11546|11535|11548|11537|11549|11538|11544|11533|210
1701708000000|2023-12-04 16:40:00|11547|11536|11548|11537|11551|11540|11547|11536|195
1701708300000|2023-12-04 16:45:00|11549|11538|11551|11540|11554|11543|11548|11537|127
1701708600000|2023-12-04 16:50:00|11552|11541|11551|11540|11555|11543|11551|11540|124
1701708900000|2023-12-04 16:55:00|11552|11539|11555|11544|11560|11548|11551|11539|201
1701709200000|2023-12-04 17:00:00|11556|11545|11552|11541|11556|11545|11552|11541|241
1701709500000|2023-12-04 17:05:00|11551|11540|11557|11546|11558|11546|11551|11540|133
1701709800000|2023-12-04 17:10:00|11556|11545|11557|11546|11557|11546|11552|11541|121
1701710100000|2023-12-04 17:15:00|11556|11545|11557|11546|11558|11547|11554|11543|66
1701710400000|2023-12-04 17:20:00|11558|11547|11560|11549|11561|11550|11557|11546|40
1701710700000|2023-12-04 17:25:00|11559|11548|11559|11547|11561|11550|11558|11547|27
1701711000000|2023-12-04 17:30:00|11558|11548|11561|11550|11562|11551|11558|11547|45
1701711300000|2023-12-04 17:35:00|11562|11551|11559|11548|11562|11551|11557|11546|38
1701711600000|2023-12-04 17:40:00|11558|11547|11561|11550|11561|11550|11558|11547|42
1701711900000|2023-12-04 17:45:00|11562|11551|11563|11552|11564|11553|11561|11550|150
1701712200000|2023-12-04 17:50:00|11562|11551|11563|11552|11565|11554|11561|11550|63
1701712500000|2023-12-04 17:55:00|11564|11553|11565|11554|11565|11554|11563|11553|34
1701712800000|2023-12-04 18:00:00|11566|11555|11563|11552|11566|11555|11563|11551|45
1701713100000|2023-12-04 18:05:00|11562|11551|11555|11544|11563|11552|11555|11544|107
1701713400000|2023-12-04 18:10:00|11556|11545|11550|11538|11556|11545|11549|11538|132
1701713700000|2023-12-04 18:15:00|11549|11539|11549|11538|11552|11541|11548|11537|46
1701714000000|2023-12-04 18:20:00|11548|11537|11547|11535|11550|11538|11546|11535|104
1701714300000|2023-12-04 18:25:00|11546|11536|11545|11533|11548|11537|11544|11533|101
1701714600000|2023-12-04 18:30:00|11544|11534|11545|11534|11547|11536|11544|11533|118
1701714900000|2023-12-04 18:35:00|11544|11533|11545|11534|11546|11535|11544|11533|50
1701715200000|2023-12-04 18:40:00|11546|11535|11545|11533|11546|11535|11544|11533|43
1701715500000|2023-12-04 18:45:00|11544|11532|11546|11535|11548|11537|11543|11532|92
1701715800000|2023-12-04 18:50:00|11547|11536|11548|11536|11549|11538|11546|11535|62
1701716100000|2023-12-04 18:55:00|11547|11537|11545|11534|11549|11538|11545|11534|82
1701716400000|2023-12-04 19:00:00|11546|11535|11547|11535|11548|11537|11546|11535|80
1701716700000|2023-12-04 19:05:00|11546|11536|11548|11536|11548|11536|11545|11534|55
1701717000000|2023-12-04 19:10:00|11549|11537|11551|11540|11552|11541|11549|11537|60
1701717300000|2023-12-04 19:15:00|11550|11539|11549|11538|11550|11540|11548|11537|81
1701717600000|2023-12-04 19:20:00|11550|11539|11550|11538|11551|11539|11549|11538|42
1701717900000|2023-12-04 19:25:00|11549|11539|11551|11540|11551|11540|11549|11539|46
1701718200000|2023-12-04 19:30:00|11552|11541|11549|11537|11552|11541|11547|11536|60
1701718500000|2023-12-04 19:35:00|11550|11538|11551|11539|11552|11541|11549|11538|14
1701718800000|2023-12-04 19:40:00|11550|11540|11551.5|11541.5|11552|11541.5|11550|11539|7
1701719100000|2023-12-04 19:45:00|11552|11542|11551.5|11541.5|11552.5|11542.5|11549.5|11539.5|37
1701719400000|2023-12-04 19:50:00|11551|11541|11550|11540|11551|11541|11549.5|11539.5|21
1701719700000|2023-12-04 19:55:00|11549.5|11539.5|11549.5|11539.5|11552.5|11542.5|11548.5|11538.5|98
1701720000000|2023-12-04 20:00:00|11550|11540|11548.5|11538.5|11550.5|11540.5|11548.5|11538.5|40
1701720300000|2023-12-04 20:05:00|11549|11539|11545.5|11535.5|11549|11539|11545.5|11535.5|60
1701720600000|2023-12-04 20:10:00|11545|11535|11544.5|11534.5|11545.5|11535.5|11544.5|11534.5|69
1701720900000|2023-12-04 20:15:00|11543.5|11533.5|11547.5|11537.5|11547.5|11537.5|11543.5|11533.5|93
1701721200000|2023-12-04 20:20:00|11548|11538|11548.5|11538.5|11549.5|11539.5|11546.5|11536.5|39
1701721500000|2023-12-04 20:25:00|11548|11538|11547|11537|11548|11538|11546.5|11536.5|18
1701721800000|2023-12-04 20:30:00|11547.5|11537.5|11547|11537|11547.5|11537.5|11546.5|11536.5|16
1701722100000|2023-12-04 20:35:00|11546.5|11536.5|11546.5|11536.5|11547.5|11537.5|11545|11535|51
1701722400000|2023-12-04 20:40:00|11547.5|11537.5|11546.5|11536.5|11547.5|11537.5|11546|11536|84
1701722700000|2023-12-04 20:45:00|11547|11537|11549.5|11539.5|11549.5|11539.5|11547|11537|73
1701723000000|2023-12-04 20:50:00|11550.5|11540.5|11547|11537|11550.5|11540.5|11547|11537|167
1701723300000|2023-12-04 20:55:00|11547.5|11537.5|11547|11537|11549.5|11539.5|11544.5|11534.5|87
1701723600000|2023-12-04 21:00:00|11546.5|11536.5|11547|11537|11547|11537|11546|11536|22
1701723900000|2023-12-04 21:05:00|11546.5|11536.5|11547|11537|11548.5|11538.5|11546|11536|17
1701724200000|2023-12-04 21:10:00|11547.5|11537.5|11546|11536|11548.5|11538.5|11546|11536|18
1701724500000|2023-12-04 21:15:00|11554.5|11530.5|11554.5|11530.5|11555.3|11531.3|11553.7|11529.7|0
1701724800000|2023-12-04 21:20:00|11554.9|11530.9|11555|11531|11555.8|11531.8|11554.7|11530.7|0
1701725100000|2023-12-04 21:25:00|11555.3|11531.3|11555|11531|11555.8|11531.8|11555|11531|0
1701725400000|2023-12-04 21:30:00|11554.6|11530.6|11553.7|11529.7|11554.6|11530.6|11553.7|11529.7|0
1701725700000|2023-12-04 21:35:00|11553.5|11529.5|11553.7|11529.7|11553.7|11529.7|11552.9|11528.9|0
1701726000000|2023-12-04 21:40:00|11553.5|11529.5|11554.4|11530.4|11554.8|11530.8|11553.1|11529.1|0
1701726300000|2023-12-04 21:45:00|11554.2|11530.2|11554.5|11530.5|11555|11531|11553.5|11529.5|0
1701726600000|2023-12-04 21:50:00|11554.9|11530.9|11555|11531|11555|11531|11554.5|11530.5|0
1701726900000|2023-12-04 21:55:00|11555.3|11531.3|11555.9|11531.9|11556.2|11532.2|11554.3|11530.3|0
1701727200000|2023-12-04 22:00:00|11555.6|11531.6|11554.8|11530.8|11555.8|11531.8|11554.8|11530.8|0
1701727500000|2023-12-04 22:05:00|11554.7|11530.7|11554.8|11530.8|11554.8|11530.8|11554.7|11530.7|0
1701727800000|2023-12-04 22:10:00|11554.7|11530.7|11554.8|11530.8|11554.8|11530.8|11554.7|11530.7|0
1701728100000|2023-12-04 22:15:00|11555.6|11531.6|11556.1|11532.1|11556.1|11532.1|11555.4|11531.4|0
1701728400000|2023-12-04 22:20:00|11555.2|11531.2|11555.6|11531.6|11555.6|11531.6|11555|11531|0
1701728700000|2023-12-04 22:25:00|11555.5|11531.5|11555.4|11531.4|11555.6|11531.6|11555.4|11531.4|0
1701729000000|2023-12-04 22:30:00|11555.3|11531.3|11555.3|11531.3|11555.3|11531.3|11555.3|11531.3|0
1701729300000|2023-12-04 22:35:00|11555.9|11531.9|11555.7|11531.7|11556.1|11532.1|11555.3|11531.3|0
1701729600000|2023-12-04 22:40:00|11555.5|11531.5|11555.5|11531.5|11555.7|11531.7|11555|11531|0
1701729900000|2023-12-04 22:45:00|11554|11530|11554.9|11530.9|11555|11531|11553.8|11529.8|0
1701730200000|2023-12-04 22:50:00|11554.7|11530.7|11554.7|11530.7|11554.7|11530.7|11554.7|11530.7|0
1701730500000|2023-12-04 22:55:00|11554.9|11530.9|11555|11531|11555.1|11531.1|11554.7|11530.7|0
1701730800000|2023-12-04 23:00:00|11555.9|11531.9|11556.4|11532.4|11557.3|11533.3|11552.9|11528.9|0
1701731100000|2023-12-04 23:05:00|11556.8|11532.8|11558.6|11534.6|11558.6|11534.6|11556.4|11532.4|0
1701731400000|2023-12-04 23:10:00|11558.2|11534.2|11557.8|11533.8|11558.6|11534.6|11556.9|11532.9|0
1701731700000|2023-12-04 23:15:00|11557.4|11533.4|11556.5|11532.5|11557.4|11533.4|11555.7|11531.7|0
1701732000000|2023-12-04 23:20:00|11556.1|11532.1|11555.7|11531.7|11556.5|11532.5|11555.2|11531.2|0
1701732300000|2023-12-04 23:25:00|11555.3|11531.3|11555.7|11531.7|11555.7|11531.7|11554.8|11530.8|0
1701732600000|2023-12-04 23:30:00|11556|11532|11553.6|11529.6|11556.1|11532.1|11552.7|11528.7|0
1701732900000|2023-12-04 23:35:00|11554|11530|11550.6|11526.6|11554|11530|11550.6|11526.6|0
1701733200000|2023-12-04 23:40:00|11550.9|11526.9|11550.6|11526.6|11551.4|11527.4|11550.6|11526.6|0
1701733500000|2023-12-04 23:45:00|11550.2|11526.2|11551|11527|11551|11527|11550.1|11526.1|0
1701733800000|2023-12-04 23:50:00|11550.6|11526.6|11551.4|11527.4|11551.4|11527.4|11550.1|11526.1|0
1701734100000|2023-12-04 23:55:00|11551.8|11527.8|11551.8|11527.8|11551.8|11527.8|11551.8|11527.8|0
1701734400000|2023-12-05 00:00:00|11552.2|11528.2|11552.7|11528.7|11553.1|11529.1|11551.8|11527.8|0
1701734700000|2023-12-05 00:05:00|11552.3|11528.3|11552.1|11528.1|11552.7|11528.7|11551.7|11527.7|0
1701735000000|2023-12-05 00:10:00|11552.5|11528.5|11553.9|11529.9|11554.5|11530.5|11552.1|11528.1|0
1701735300000|2023-12-05 00:15:00|11553.5|11529.5|11552.2|11528.2|11554.1|11530.1|11552.2|11528.2|0
1701735600000|2023-12-05 00:20:00|11552.6|11528.6|11553.3|11529.3|11553.3|11529.3|11552.2|11528.2|0
1701735900000|2023-12-05 00:25:00|11553|11529|11553|11529|11553.3|11529.3|11552|11528|0
1701736200000|2023-12-05 00:30:00|11553.3|11529.3|11552.8|11528.8|11553.3|11529.3|11552.4|11528.4|0
1701736500000|2023-12-05 00:35:00|11553.2|11529.2|11554.1|11530.1|11554.9|11530.9|11552.8|11528.8|0
1701736800000|2023-12-05 00:40:00|11554.5|11530.5|11554.9|11530.9|11554.9|11530.9|11554.1|11530.1|0
1701737100000|2023-12-05 00:45:00|11555.2|11531.2|11554.1|11530.1|11555.4|11531.4|11554.1|11530.1|0
1701737400000|2023-12-05 00:50:00|11553.7|11529.7|11553.6|11529.6|11553.7|11529.7|11552.8|11528.8|0
1701737700000|2023-12-05 00:55:00|11553.9|11529.9|11546.5|11522.5|11553.9|11529.9|11546.5|11522.5|0
1701738000000|2023-12-05 01:00:00|11538|11528|11551.5|11541.5|11556|11546|11535.5|11525.5|1852
1701738300000|2023-12-05 01:05:00|11550.5|11540.5|11552|11542|11553.5|11543.5|11546.5|11536.5|1127
1701738600000|2023-12-05 01:10:00|11551.5|11541.5|11548.5|11538.5|11552.5|11542.5|11541.5|11531.5|653
1701738900000|2023-12-05 01:15:00|11548|11538|11534.3|11524.3|11548.5|11538.5|11533.3|11523.3|944
1701739200000|2023-12-05 01:20:00|11535.3|11525.3|11542.3|11532.3|11558.8|11548.8|11534.3|11524.3|1292
1701739500000|2023-12-05 01:25:00|11542.8|11532.8|11523.3|11513.3|11544.3|11534.3|11521.8|11511.8|3060
1701739800000|2023-12-05 01:30:00|11521.3|11511.3|11488.3|11478.3|11521.3|11511.3|11469.8|11459.8|18073
1701740100000|2023-12-05 01:35:00|11489.3|11479.3|11458.3|11448.3|11493.3|11483.3|11454.3|11444.3|5861
1701740400000|2023-12-05 01:40:00|11457.8|11447.8|11465.3|11455.3|11468.8|11458.8|11446.3|11436.3|6481
1701740700000|2023-12-05 01:45:00|11465.8|11455.8|11498.3|11488.3|11503.3|11493.3|11465.8|11455.8|8045
1701741000000|2023-12-05 01:50:00|11497.8|11487.8|11480.8|11470.8|11515.3|11505.3|11479.8|11469.8|3970
1701741300000|2023-12-05 01:55:00|11481.3|11471.3|11486.3|11476.3|11510.3|11500.3|11480.3|11470.3|2205
1701741600000|2023-12-05 02:00:00|11485.3|11475.3|11475.8|11465.8|11494.3|11484.3|11473.8|11463.8|2553
1701741900000|2023-12-05 02:05:00|11476.3|11466.3|11499.3|11489.3|11500.8|11490.8|11473.3|11463.3|2267
1701742200000|2023-12-05 02:10:00|11498.3|11488.3|11474.3|11464.3|11500.3|11490.3|11469.3|11459.3|2029
1701742500000|2023-12-05 02:15:00|11475.3|11465.3|11495.3|11485.3|11498.8|11488.8|11468.3|11458.3|1535
1701742800000|2023-12-05 02:20:00|11495.8|11485.8|11490.3|11480.3|11504.8|11494.8|11489.8|11479.8|1965
1701743100000|2023-12-05 02:25:00|11490.8|11480.8|11489.3|11479.3|11496.8|11486.8|11486.8|11476.8|1531
1701743400000|2023-12-05 02:30:00|11488.8|11478.8|11500.3|11490.3|11506.3|11496.3|11484.8|11474.8|1555
1701743700000|2023-12-05 02:35:00|11499.8|11489.8|11490.8|11480.8|11500.3|11490.3|11487.3|11477.3|1133
1701744000000|2023-12-05 02:40:00|11491.3|11481.3|11495.3|11485.3|11501.3|11491.3|11490.3|11480.3|1362
1701744300000|2023-12-05 02:45:00|11495.8|11485.8|11490.8|11480.8|11495.8|11485.8|11485.8|11475.8|909
1701744600000|2023-12-05 02:50:00|11489.8|11479.8|11468.8|11458.8|11492.8|11482.8|11468.8|11458.8|3486
1701744900000|2023-12-05 02:55:00|11469.8|11459.8|11474.8|11464.8|11478.8|11468.8|11467.8|11457.8|2469
1701745200000|2023-12-05 03:00:00|11475.8|11465.8|11478.8|11468.8|11481.8|11471.8|11472.8|11462.8|1480
1701745500000|2023-12-05 03:05:00|11477.8|11467.8|11481.8|11471.8|11481.8|11471.8|11470.8|11460.8|1294
1701745800000|2023-12-05 03:10:00|11482.8|11472.8|11479.8|11469.8|11482.8|11472.8|11467.8|11457.8|1461
1701746100000|2023-12-05 03:15:00|11480.8|11470.8|11472.8|11462.8|11482.8|11472.8|11471.8|11461.8|1888
1701746400000|2023-12-05 03:20:00|11471.8|11461.8|11473.8|11463.8|11475.8|11465.8|11466.8|11456.8|2109
1701746700000|2023-12-05 03:25:00|11472.8|11462.8|11478.8|11468.8|11486.8|11476.8|11471.8|11461.8|1065
1701747000000|2023-12-05 03:30:00|11479.8|11469.8|11470.8|11460.8|11479.8|11469.8|11468.8|11458.8|458
1701747300000|2023-12-05 03:35:00|11471.8|11461.8|11473.8|11463.8|11475.8|11465.8|11469.8|11459.8|465
1701747600000|2023-12-05 03:40:00|11472.8|11462.8|11472.8|11462.8|11474.8|11464.8|11470.8|11460.8|267
1701747900000|2023-12-05 03:45:00|11471.8|11461.8|11475.8|11465.8|11476.8|11466.8|11471.8|11461.8|273
1701748200000|2023-12-05 03:50:00|11476.8|11466.8|11470.8|11460.8|11477.8|11467.8|11470.8|11460.8|259
1701748500000|2023-12-05 03:55:00|11469.8|11459.8|11469.8|11459.8|11472.8|11462.8|11467.8|11457.8|357
1701748800000|2023-12-05 04:00:00|11470.8|11460.8|11476.8|11466.8|11479.8|11469.8|11469.8|11459.8|330
1701749100000|2023-12-05 04:05:00|11475.8|11465.8|11474.8|11464.8|11478.8|11468.8|11474.8|11464.8|134
1701749400000|2023-12-05 04:10:00|11475.8|11465.8|11478.8|11468.8|11479.8|11469.8|11475.8|11465.8|210
1701749700000|2023-12-05 04:15:00|11479.8|11469.8|11476.8|11466.8|11479.8|11469.8|11476.8|11466.8|174
1701750000000|2023-12-05 04:20:00|11477.8|11467.8|11477.8|11467.8|11477.8|11467.8|11476.8|11466.8|100
1701750300000|2023-12-05 04:25:00|11476.8|11466.8|11479.8|11469.8|11479.8|11469.8|11475.8|11465.8|228
1701750600000|2023-12-05 04:30:00|11480.8|11470.8|11475.8|11465.8|11480.8|11470.8|11475.8|11465.8|215
1701750900000|2023-12-05 04:35:00|11476.8|11466.8|11475.8|11465.8|11477.8|11467.8|11473.8|11463.8|218
1701751200000|2023-12-05 04:40:00|11476.8|11466.8|11474.8|11464.8|11476.8|11466.8|11474.8|11464.8|255
1701751500000|2023-12-05 04:45:00|11473.8|11463.8|11470.8|11460.8|11473.8|11463.8|11469.8|11459.8|165
1701751800000|2023-12-05 04:50:00|11469.8|11459.8|11472.8|11462.8|11472.8|11462.8|11469.8|11459.8|331
1701752100000|2023-12-05 04:55:00|11471.8|11461.8|11475.8|11465.8|11476.8|11466.8|11470.8|11460.8|530
1701752400000|2023-12-05 05:00:00|11476.8|11466.8|11477.8|11467.8|11485.8|11475.8|11469.8|11459.8|2555
1701752700000|2023-12-05 05:05:00|11478.8|11468.8|11469.8|11459.8|11489.8|11479.8|11469.8|11459.8|3000
1701753000000|2023-12-05 05:10:00|11470.8|11460.8|11460.8|11450.8|11471.8|11461.8|11460.8|11450.8|2138
1701753300000|2023-12-05 05:15:00|11459.8|11449.8|11442.8|11432.8|11459.8|11449.8|11440.8|11430.8|4005
1701753600000|2023-12-05 05:20:00|11443.8|11433.8|11456.8|11446.8|11456.8|11446.8|11442.8|11432.8|2368
1701753900000|2023-12-05 05:25:00|11457.8|11447.8|11482.8|11472.8|11499.8|11489.8|11455.8|11445.8|4515
1701754200000|2023-12-05 05:30:00|11484.8|11474.8|11461.8|11451.8|11485.8|11475.8|11458.8|11448.8|2476
1701754500000|2023-12-05 05:35:00|11459.8|11449.8|11474.8|11464.8|11474.8|11464.8|11457.8|11447.8|1662
1701754800000|2023-12-05 05:40:00|11473.8|11463.8|11461.8|11451.8|11476.8|11466.8|11460.8|11450.8|1529
1701755100000|2023-12-05 05:45:00|11462.8|11452.8|11455.8|11445.8|11469.8|11459.8|11453.8|11443.8|1771
1701755400000|2023-12-05 05:50:00|11454.8|11444.8|11449.8|11439.8|11463.8|11453.8|11449.8|11439.8|1618
1701755700000|2023-12-05 05:55:00|11450.8|11440.8|11445.8|11435.8|11455.8|11445.8|11444.8|11434.8|1548
1701756000000|2023-12-05 06:00:00|11446.8|11436.8|11436.8|11426.8|11448.8|11438.8|11433.8|11423.8|2628
1701756300000|2023-12-05 06:05:00|11437.8|11427.8|11429.8|11419.8|11440.8|11430.8|11428.8|11418.8|2711
1701756600000|2023-12-05 06:10:00|11428.8|11418.8|11433.8|11423.8|11439.8|11429.8|11427.8|11417.8|3422
1701756900000|2023-12-05 06:15:00|11432.8|11422.8|11417.8|11407.8|11437.8|11427.8|11415.8|11405.8|3095
1701757200000|2023-12-05 06:20:00|11416.8|11406.8|11397.8|11387.8|11418.8|11408.8|11397.8|11387.8|3602
1701757500000|2023-12-05 06:25:00|11398.8|11388.8|11386.8|11376.8|11404.8|11394.8|11379.8|11369.8|5465
1701757800000|2023-12-05 06:30:00|11387.8|11377.8|11374.8|11364.8|11387.8|11377.8|11364.8|11354.8|6685
1701758100000|2023-12-05 06:35:00|11375.8|11365.8|11362.8|11352.8|11383.8|11373.8|11355.8|11345.8|6597
1701758400000|2023-12-05 06:40:00|11361.8|11351.8|11349.8|11339.8|11363.8|11353.8|11348.8|11338.8|7680
1701758700000|2023-12-05 06:45:00|11352.8|11342.8|11331.8|11321.8|11355.8|11345.8|11330.8|11320.8|9700
1701759000000|2023-12-05 06:50:00|11332.8|11322.8|11303.8|11293.8|11336.8|11326.8|11302.8|11292.8|16867
1701759300000|2023-12-05 06:55:00|11302.8|11292.8|11304.8|11294.8|11306.8|11296.8|11293.8|11283.8|12220
1701759600000|2023-12-05 07:00:00|11306.8|11296.8|11295.8|11285.8|11317.8|11307.8|11290.8|11280.8|5002
1701759900000|2023-12-05 07:05:00|11294.8|11284.8|11292.8|11282.8|11298.8|11288.8|11289.8|11279.8|2136
1701760200000|2023-12-05 07:10:00|11293.8|11283.8|11297.8|11287.8|11298.8|11288.8|11289.8|11279.8|2030
1701760500000|2023-12-05 07:15:00|11295.8|11285.8|11302.8|11292.8|11304.8|11294.8|11295.8|11285.8|1989
1701760800000|2023-12-05 07:20:00|11301.8|11291.8|11308.8|11298.8|11309.8|11299.8|11301.8|11291.8|1912
1701761100000|2023-12-05 07:25:00|11307.8|11297.8|11309.8|11299.8|11314.8|11304.8|11302.8|11292.8|2205
1701761400000|2023-12-05 07:30:00|11308.8|11298.8|11315.8|11305.8|11319.8|11309.8|11307.8|11297.8|1200
1701761700000|2023-12-05 07:35:00|11316.8|11306.8|11312.8|11302.8|11319.8|11309.8|11312.8|11302.8|949
1701762000000|2023-12-05 07:40:00|11313.8|11303.8|11320.8|11310.8|11323.8|11313.8|11309.8|11299.8|1506
1701762300000|2023-12-05 07:45:00|11322.8|11312.8|11322.8|11312.8|11324.8|11314.8|11316.8|11306.8|1073
1701762600000|2023-12-05 07:50:00|11321.8|11311.8|11321.8|11311.8|11326.8|11316.8|11320.8|11310.8|1139
1701762900000|2023-12-05 07:55:00|11320.8|11310.8|11325.8|11315.8|11325.8|11315.8|11320.8|11310.8|864
1701763200000|2023-12-05 08:00:00|11326.8|11314.8|11339.8|11328.8|11340.8|11329.8|11325.8|11314.8|2246
1701763500000|2023-12-05 08:05:00|11337.8|11326.8|11337.8|11326.8|11340.8|11329.8|11332.8|11320.8|1464
1701763800000|2023-12-05 08:10:00|11336.8|11325.8|11346.8|11335.8|11347.8|11335.8|11336.8|11324.8|1276
1701764100000|2023-12-05 08:15:00|11347.8|11336.8|11351.8|11339.8|11351.8|11339.8|11343.8|11332.8|1603
1701764400000|2023-12-05 08:20:00|11352.8|11340.8|11352.8|11341.8|11356.8|11345.8|11349.8|11338.8|2581
1701764700000|2023-12-05 08:25:00|11353.8|11342.8|11340.8|11329.8|11353.8|11342.8|11340.8|11329.8|1537
1701765000000|2023-12-05 08:30:00|11348.4|11324.4|11350.1|11326.1|11351.1|11327.1|11348.4|11324.4|0
1701765300000|2023-12-05 08:35:00|11349.7|11325.7|11354.4|11330.4|11354.4|11330.4|11348.1|11324.1|1993
1701765600000|2023-12-05 08:40:00|11354.3|11330.3|11350.3|11326.3|11355|11331|11349.9|11325.9|0
1701765900000|2023-12-05 08:45:00|11350.1|11326.1|11347.3|11323.3|11350.1|11326.1|11346.2|11322.2|0
1701766200000|2023-12-05 08:50:00|11347.7|11323.7|11351.2|11327.2|11351.2|11327.2|11347|11323|0
1701766500000|2023-12-05 08:55:00|11350.8|11326.8|11355.9|11331.9|11356.3|11332.3|11350.5|11326.5|0
1701766800000|2023-12-05 09:00:00|11328.8|11317.8|11331.8|11320.8|11343.8|11331.8|11328.8|11317.8|985
1701767100000|2023-12-05 09:05:00|11332.8|11321.8|11338.8|11327.8|11338.8|11327.8|11332.8|11321.8|385
1701767400000|2023-12-05 09:10:00|11339.8|11328.8|11345.8|11334.8|11346.8|11334.8|11339.8|11328.8|327
1701767700000|2023-12-05 09:15:00|11346.8|11335.8|11342.8|11330.8|11347.8|11335.8|11339.8|11328.8|350
1701768000000|2023-12-05 09:20:00|11341.8|11331.8|11344.8|11333.8|11344.8|11333.8|11340.8|11328.8|276
1701768300000|2023-12-05 09:25:00|11343.8|11332.8|11342.8|11330.8|11344.8|11332.8|11342.8|11330.8|44
1701768600000|2023-12-05 09:30:00|11340.8|11329.8|11334.8|11323.8|11340.8|11329.8|11333.8|11322.8|390
1701768900000|2023-12-05 09:35:00|11333.8|11322.8|11336.8|11325.8|11338.8|11327.8|11333.8|11322.8|382
1701769200000|2023-12-05 09:40:00|11335.8|11324.8|11332.8|11320.8|11336.8|11325.8|11328.8|11317.8|456
1701769500000|2023-12-05 09:45:00|11330.8|11319.8|11340.8|11329.8|11340.8|11329.8|11327.8|11316.8|629
1701769800000|2023-12-05 09:50:00|11341.8|11330.8|11342.8|11330.8|11343.8|11332.8|11340.8|11329.8|234
1701770100000|2023-12-05 09:55:00|11341.8|11329.8|11340.8|11329.8|11342.8|11331.8|11339.8|11328.8|111
1701770400000|2023-12-05 10:00:00|11339.8|11328.8|11331.8|11320.8|11340.8|11329.8|11331.8|11320.8|198
1701770700000|2023-12-05 10:05:00|11330.8|11319.8|11332.8|11321.8|11333.8|11322.8|11328.8|11316.8|121
1701771000000|2023-12-05 10:10:00|11333.8|11320.8|11331.8|11320.8|11333.8|11320.8|11330.8|11318.8|27
1701771300000|2023-12-05 10:15:00|11330.8|11319.8|11331.8|11320.8|11332.8|11321.8|11323.8|11312.8|214
1701771600000|2023-12-05 10:20:00|11330.8|11319.8|11336.8|11325.8|11338.8|11327.8|11330.8|11319.8|101
1701771900000|2023-12-05 10:25:00|11335.8|11324.8|11335.8|11324.8|11336.8|11325.8|11333.8|11322.8|130
1701772200000|2023-12-05 10:30:00|11336.8|11323.8|11335.8|11323.8|11336.8|11325.8|11333.8|11322.8|161
1701772500000|2023-12-05 10:35:00|11334.8|11324.8|11328.8|11317.8|11336.8|11325.8|11328.8|11317.8|262
1701772800000|2023-12-05 10:40:00|11327.8|11316.8|11323.8|11312.8|11328.8|11317.8|11323.8|11312.8|294
1701773100000|2023-12-05 10:45:00|11322.8|11311.8|11322.8|11311.8|11323.8|11312.8|11320.8|11309.8|191
1701773400000|2023-12-05 10:50:00|11321.8|11310.8|11320.8|11309.8|11322.8|11311.8|11319.8|11308.8|97
1701773700000|2023-12-05 10:55:00|11319.8|11308.8|11319.8|11308.8|11323.8|11312.8|11318.8|11307.8|263
1701774000000|2023-12-05 11:00:00|11320.8|11309.8|11325.8|11314.8|11326.8|11315.8|11320.8|11309.8|177
1701774300000|2023-12-05 11:05:00|11326.8|11315.8|11330.8|11319.8|11330.8|11319.8|11326.8|11314.8|157
1701774600000|2023-12-05 11:10:00|11332.8|11321.8|11333.8|11322.8|11333.8|11322.8|11331.8|11320.8|248
1701774900000|2023-12-05 11:15:00|11332.8|11321.8|11331.8|11320.8|11332.8|11322.8|11331.8|11319.8|47
1701775200000|2023-12-05 11:20:00|11330.8|11319.8|11330.8|11319.8|11330.8|11319.8|11328.8|11317.8|32
1701775500000|2023-12-05 11:25:00|11329.8|11318.8|11327.8|11316.8|11330.8|11318.8|11327.8|11316.8|20
1701775800000|2023-12-05 11:30:00|11328.8|11317.8|11325.8|11314.8|11329.8|11318.8|11322.8|11311.8|196
1701776100000|2023-12-05 11:35:00|11324.8|11313.8|11326.8|11315.8|11326.8|11315.8|11324.8|11313.8|26
1701776400000|2023-12-05 11:40:00|11327.8|11316.8|11324.8|11313.8|11327.8|11316.8|11324.8|11313.8|68
1701776700000|2023-12-05 11:45:00|11323.8|11312.8|11323.8|11312.8|11324.8|11313.8|11323.8|11312.8|34
1701777000000|2023-12-05 11:50:00|11322.8|11311.8|11323.8|11312.8|11324.8|11313.8|11321.8|11310.8|65
1701777300000|2023-12-05 11:55:00|11322.8|11311.8|11322.8|11311.8|11323.8|11312.8|11322.8|11310.8|31
1701777600000|2023-12-05 12:00:00|11323.8|11312.8|11327.8|11316.8|11327.8|11316.8|11323.8|11312.8|93
1701777900000|2023-12-05 12:05:00|11328.8|11317.8|11328.8|11317.8|11328.8|11317.8|11326.8|11315.8|46
1701778200000|2023-12-05 12:10:00|11327.8|11316.8|11327.8|11316.8|11328.8|11317.8|11325.8|11314.8|58
1701778500000|2023-12-05 12:15:00|11328.8|11317.8|11328.8|11316.8|11329.8|11318.8|11327.8|11316.8|24
1701778800000|2023-12-05 12:20:00|11327.8|11317.8|11329.8|11317.8|11330.8|11318.8|11327.8|11316.8|91
1701779100000|2023-12-05 12:25:00|11328.8|11318.8|11329.8|11318.8|11331.8|11320.8|11328.8|11317.8|50
1701779400000|2023-12-05 12:30:00|11330.8|11319.8|11331.8|11320.8|11331.8|11320.8|11329.8|11317.8|70
1701779700000|2023-12-05 12:35:00|11330.8|11319.8|11328.8|11317.8|11331.8|11319.8|11328.8|11316.8|76
1701780000000|2023-12-05 12:40:00|11329.8|11318.8|11330.8|11319.8|11330.8|11319.8|11328.8|11317.8|92
1701780300000|2023-12-05 12:45:00|11331.8|11318.8|11331.8|11319.8|11331.8|11320.8|11329.8|11318.8|33
1701780600000|2023-12-05 12:50:00|11330.8|11320.8|11330.8|11319.8|11331.8|11320.8|11330.8|11318.8|10
1701780900000|2023-12-05 12:55:00|11331.8|11318.8|11331.8|11319.8|11331.8|11320.8|11330.8|11318.8|46
1701781200000|2023-12-05 13:00:00|11330.8|11320.8|11331.8|11320.8|11333.8|11322.8|11330.8|11319.8|170
1701781500000|2023-12-05 13:05:00|11330.8|11319.8|11329.8|11318.8|11331.8|11320.8|11328.8|11317.8|111
1701781800000|2023-12-05 13:10:00|11328.8|11317.8|11332.8|11321.8|11332.8|11321.8|11328.8|11317.8|150
1701782100000|2023-12-05 13:15:00|11333.8|11322.8|11333.8|11322.8|11333.8|11322.8|11331.8|11320.8|152
1701782400000|2023-12-05 13:20:00|11332.8|11321.8|11336.8|11325.8|11336.8|11325.8|11332.8|11320.8|549
1701782700000|2023-12-05 13:25:00|11337.8|11326.8|11334.8|11323.8|11337.8|11326.8|11334.8|11323.8|223
1701783000000|2023-12-05 13:30:00|11335.8|11324.8|11337.8|11325.8|11337.8|11326.8|11334.8|11323.8|136
1701783300000|2023-12-05 13:35:00|11336.8|11326.8|11331.8|11320.8|11338.8|11327.8|11330.8|11319.8|357
1701783600000|2023-12-05 13:40:00|11332.8|11321.8|11335.8|11324.8|11337.8|11325.8|11331.8|11321.8|191
1701783900000|2023-12-05 13:45:00|11334.8|11323.8|11334.8|11323.8|11337.8|11325.8|11334.8|11323.8|124
1701784200000|2023-12-05 13:50:00|11333.8|11322.8|11334.8|11322.8|11334.8|11323.8|11330.8|11319.8|266
1701784500000|2023-12-05 13:55:00|11333.8|11321.8|11332.8|11320.8|11335.8|11324.8|11331.8|11320.8|109
1701784800000|2023-12-05 14:00:00|11331.8|11321.8|11333.8|11322.8|11334.8|11323.8|11331.8|11320.8|193
1701785100000|2023-12-05 14:05:00|11332.8|11321.8|11334.8|11323.8|11334.8|11323.8|11331.8|11320.8|189
1701785400000|2023-12-05 14:10:00|11333.8|11322.8|11332.8|11321.8|11334.8|11323.8|11331.8|11320.8|175
1701785700000|2023-12-05 14:15:00|11333.8|11322.8|11332.8|11321.8|11334.8|11323.8|11332.8|11321.8|118
1701786000000|2023-12-05 14:20:00|11331.8|11320.8|11330.8|11319.8|11331.8|11320.8|11329.8|11318.8|94
1701786300000|2023-12-05 14:25:00|11331.8|11320.8|11327.8|11316.8|11331.8|11320.8|11327.8|11315.8|269
1701786600000|2023-12-05 14:30:00|11326.8|11315.8|11343.8|11332.8|11345.8|11334.8|11322.8|11311.8|2467
1701786900000|2023-12-05 14:35:00|11344.8|11333.8|11336.8|11325.8|11348.8|11337.8|11334.8|11323.8|978
1701787200000|2023-12-05 14:40:00|11337.8|11326.8|11332.8|11320.8|11338.8|11327.8|11323.8|11312.8|786
1701787500000|2023-12-05 14:45:00|11331.8|11319.8|11340.8|11329.8|11341.8|11329.8|11322.8|11311.8|646
1701787800000|2023-12-05 14:50:00|11341.8|11328.8|11344.8|11333.8|11346.8|11335.8|11333.8|11322.8|597
1701788100000|2023-12-05 14:55:00|11345.8|11332.8|11346.8|11334.8|11347.8|11336.8|11341.8|11330.8|655
1701788400000|2023-12-05 15:00:00|11347.8|11335.8|11352.8|11340.8|11358.8|11346.8|11347.8|11334.8|1112
1701788700000|2023-12-05 15:05:00|11353.8|11341.8|11344.8|11333.8|11353.8|11341.8|11340.8|11329.8|391
1701789000000|2023-12-05 15:10:00|11343.8|11332.8|11345.8|11333.8|11348.8|11337.8|11343.8|11332.8|397
1701789300000|2023-12-05 15:15:00|11346.8|11334.8|11341.8|11329.8|11346.8|11335.8|11337.8|11326.8|338
1701789600000|2023-12-05 15:20:00|11340.8|11330.8|11350.8|11339.8|11351.8|11340.8|11340.8|11329.8|688
1701789900000|2023-12-05 15:25:00|11351.8|11340.8|11345.8|11334.8|11351.8|11340.8|11342.8|11331.8|466
1701790200000|2023-12-05 15:30:00|11346.8|11335.8|11342.8|11331.8|11348.8|11336.8|11342.8|11331.8|374
1701790500000|2023-12-05 15:35:00|11343.8|11332.8|11338.8|11327.8|11345.8|11334.8|11335.8|11324.8|401
1701790800000|2023-12-05 15:40:00|11337.8|11326.8|11345.8|11334.8|11349.8|11338.8|11337.8|11326.8|643
1701791100000|2023-12-05 15:45:00|11346.8|11335.8|11345.8|11334.8|11347.8|11335.8|11342.8|11331.8|562
1701791400000|2023-12-05 15:50:00|11344.8|11333.8|11346.8|11335.8|11347.8|11336.8|11340.8|11329.8|794
1701791700000|2023-12-05 15:55:00|11347.8|11336.8|11347.8|11335.8|11348.8|11336.8|11345.8|11334.8|433
1701792000000|2023-12-05 16:00:00|11346.8|11336.8|11354.8|11343.8|11355.8|11343.8|11346.8|11335.8|441
1701792300000|2023-12-05 16:05:00|11353.8|11342.8|11354.8|11343.8|11356.8|11345.8|11351.8|11340.8|466
1701792600000|2023-12-05 16:10:00|11353.8|11342.8|11348.8|11337.8|11355.8|11344.8|11346.8|11335.8|397
1701792900000|2023-12-05 16:15:00|11349.8|11336.8|11341.8|11330.8|11350.8|11338.8|11340.8|11329.8|608
1701793200000|2023-12-05 16:20:00|11342.8|11331.8|11343.8|11332.8|11346.8|11335.8|11338.8|11327.8|568
1701793500000|2023-12-05 16:25:00|11342.8|11331.8|11343.8|11332.8|11346.8|11335.8|11342.8|11331.8|466
1701793800000|2023-12-05 16:30:00|11344.8|11333.8|11343.8|11332.8|11347.8|11336.8|11341.8|11330.8|205
1701794100000|2023-12-05 16:35:00|11344.8|11333.8|11345.8|11334.8|11346.8|11335.8|11342.8|11331.8|160
1701794400000|2023-12-05 16:40:00|11346.8|11335.8|11345.8|11334.8|11347.8|11336.8|11345.8|11334.8|96
1701794700000|2023-12-05 16:45:00|11344.8|11333.8|11343.8|11332.8|11346.8|11335.8|11341.8|11330.8|329
1701795000000|2023-12-05 16:50:00|11342.8|11331.8|11335.8|11323.8|11342.8|11331.8|11333.8|11322.8|265
1701795300000|2023-12-05 16:55:00|11334.8|11324.8|11341.8|11329.8|11341.8|11330.8|11333.8|11322.8|177
1701795600000|2023-12-05 17:00:00|11342.8|11330.8|11344.8|11333.8|11345.8|11334.8|11341.8|11329.8|104
1701795900000|2023-12-05 17:05:00|11345.8|11334.8|11345.8|11334.8|11346.8|11335.8|11343.8|11332.8|257
1701796200000|2023-12-05 17:10:00|11346.8|11335.8|11342.8|11330.8|11346.8|11335.8|11339.8|11328.8|280
1701796500000|2023-12-05 17:15:00|11341.8|11331.8|11349.8|11337.8|11349.8|11338.8|11341.8|11330.8|192
1701796800000|2023-12-05 17:20:00|11348.8|11338.8|11347.8|11336.8|11349.8|11338.8|11347.8|11336.8|90
1701797100000|2023-12-05 17:25:00|11348.8|11337.8|11352.8|11341.8|11352.8|11341.8|11347.8|11336.8|193
1701797400000|2023-12-05 17:30:00|11353.8|11340.8|11349.8|11338.8|11353.8|11340.8|11347.8|11336.8|55
1701797700000|2023-12-05 17:35:00|11348.8|11337.8|11348.8|11337.8|11350.8|11339.8|11348.8|11337.8|77
1701798000000|2023-12-05 17:40:00|11347.8|11336.8|11344.8|11332.8|11348.8|11336.8|11343.8|11332.8|77
1701798300000|2023-12-05 17:45:00|11343.8|11333.8|11347.8|11336.8|11347.8|11336.8|11343.8|11332.8|37
1701798600000|2023-12-05 17:50:00|11346.8|11335.8|11346.8|11335.8|11347.8|11336.8|11345.8|11333.8|35
1701798900000|2023-12-05 17:55:00|11347.8|11334.8|11348.8|11337.8|11349.8|11338.8|11347.8|11334.8|107
1701799200000|2023-12-05 18:00:00|11347.8|11336.8|11347.8|11336.8|11348.8|11337.8|11345.8|11334.8|68
1701799500000|2023-12-05 18:05:00|11346.8|11335.8|11350.8|11339.8|11350.8|11339.8|11345.8|11334.8|132
1701799800000|2023-12-05 18:10:00|11351.8|11340.8|11353.8|11342.8|11353.8|11342.8|11350.8|11339.8|162
1701800100000|2023-12-05 18:15:00|11354.8|11341.8|11354.8|11343.8|11354.8|11343.8|11353.8|11341.8|125
1701800400000|2023-12-05 18:20:00|11353.8|11342.8|11355.8|11344.8|11355.8|11344.8|11353.8|11342.8|38
1701800700000|2023-12-05 18:25:00|11354.8|11343.8|11354.8|11343.8|11356.8|11345.8|11353.8|11341.8|123
1701801000000|2023-12-05 18:30:00|11353.8|11342.8|11352.8|11341.8|11354.8|11342.8|11351.8|11340.8|58
1701801300000|2023-12-05 18:35:00|11353.8|11342.8|11352.8|11341.8|11353.8|11342.8|11351.8|11340.8|31
1701801600000|2023-12-05 18:40:00|11351.8|11340.8|11350.8|11339.8|11351.8|11341.8|11349.8|11338.8|94
1701801900000|2023-12-05 18:45:00|11351.8|11340.8|11353.8|11342.8|11354.8|11343.8|11351.8|11340.8|91
1701802200000|2023-12-05 18:50:00|11354.8|11343.8|11356.8|11345.8|11356.8|11345.8|11353.8|11342.8|94
1701802500000|2023-12-05 18:55:00|11355.8|11344.8|11358.8|11347.8|11358.8|11347.8|11355.8|11344.8|96
1701802800000|2023-12-05 19:00:00|11357.8|11346.8|11356.8|11345.8|11358.8|11347.8|11356.8|11345.8|91
1701803100000|2023-12-05 19:05:00|11355.8|11344.8|11354.8|11343.8|11356.8|11344.8|11352.8|11341.8|174
1701803400000|2023-12-05 19:10:00|11355.8|11344.8|11355.8|11344.8|11357.8|11346.8|11354.8|11343.8|120
1701803700000|2023-12-05 19:15:00|11356.8|11345.8|11357.8|11345.8|11357.8|11345.8|11355.8|11344.8|73
1701804000000|2023-12-05 19:20:00|11356.8|11346.8|11355.8|11344.8|11357.8|11346.8|11354.8|11343.8|81
1701804300000|2023-12-05 19:25:00|11354.8|11343.8|11355.8|11344.8|11356.8|11345.8|11354.8|11343.8|55
1701804600000|2023-12-05 19:30:00|11354.8|11343.8|11353.8|11342.8|11354.8|11344.8|11353.8|11342.8|38
1701804900000|2023-12-05 19:35:00|11352.8|11341.8|11351.8|11340.8|11352.8|11341.8|11351.8|11340.8|37
1701805200000|2023-12-05 19:40:00|11350.8|11339.8|11350.3|11340.3|11351.8|11340.8|11350.3|11339.8|32
1701805500000|2023-12-05 19:45:00|11350.8|11340.8|11350.8|11340.8|11351.3|11341.3|11350.3|11340.3|65
1701805800000|2023-12-05 19:50:00|11350.3|11340.3|11352.3|11342.3|11352.3|11342.3|11350.3|11340.3|216
1701806100000|2023-12-05 19:55:00|11351.8|11341.8|11352.3|11342.3|11353.3|11343.3|11351.8|11341.8|55
1701806400000|2023-12-05 20:00:00|11351.3|11341.3|11352.3|11342.3|11353.3|11343.3|11351.3|11341.3|87
1701806700000|2023-12-05 20:05:00|11352.8|11342.8|11352.3|11342.3|11353.3|11343.3|11352.3|11342.3|13
1701807000000|2023-12-05 20:10:00|11352.8|11342.8|11353.8|11343.8|11354.3|11344.3|11352.3|11342.3|39
1701807300000|2023-12-05 20:15:00|11354.3|11344.3|11354.3|11344.3|11354.3|11344.3|11353.3|11343.3|125
1701807600000|2023-12-05 20:20:00|11353.3|11343.3|11354.8|11344.8|11354.8|11344.8|11352.3|11342.3|45
1701807900000|2023-12-05 20:25:00|11355.3|11345.3|11354.3|11344.3|11355.3|11345.3|11354.3|11344.3|77
1701808200000|2023-12-05 20:30:00|11353.3|11343.3|11355.3|11345.3|11355.3|11345.3|11352.3|11342.3|73
1701808500000|2023-12-05 20:35:00|11354.8|11344.8|11356.3|11346.3|11356.3|11346.3|11354.3|11344.3|147
1701808800000|2023-12-05 20:40:00|11355.8|11345.8|11355.3|11345.3|11356.8|11346.8|11355.3|11345.3|82
1701809100000|2023-12-05 20:45:00|11354.3|11344.3|11356.3|11346.3|11357.3|11347.3|11353.3|11343.3|172
1701809400000|2023-12-05 20:50:00|11355.8|11345.8|11352.3|11342.3|11355.8|11345.8|11352.3|11342.3|53
1701809700000|2023-12-05 20:55:00|11352.8|11342.8|11352.8|11342.8|11353.3|11343.3|11352.3|11342.3|38
1701810000000|2023-12-05 21:00:00|11352.3|11342.3|11352.3|11342.3|11352.3|11342.3|11352.3|11342.3|10
1701810300000|2023-12-05 21:05:00|11351.3|11341.3|11350.3|11340.3|11351.3|11341.3|11350.3|11340.3|67
1701810600000|2023-12-05 21:10:00|11349.3|11339.3|11349.8|11339.8|11350.8|11340.8|11349.3|11339.3|17
1701810900000|2023-12-05 21:15:00|11356.8|11332.8|11361.1|11337.1|11361.5|11337.5|11356.4|11332.4|0
1701811200000|2023-12-05 21:20:00|11362.5|11338.5|11366.1|11342.1|11367|11343|11362.5|11338.5|0
1701811500000|2023-12-05 21:25:00|11366|11342|11365.2|11341.2|11366|11342|11365.2|11341.2|0
1701811800000|2023-12-05 21:30:00|11364.8|11340.8|11362.7|11338.7|11364.8|11340.8|11362.7|11338.7|0
1701812100000|2023-12-05 21:35:00|11362.4|11338.4|11362.7|11338.7|11362.7|11338.7|11362.3|11338.3|0
1701812400000|2023-12-05 21:40:00|11362.4|11338.4|11362.3|11338.3|11362.4|11338.4|11362.3|11338.3|0
1701812700000|2023-12-05 21:45:00|11362|11338|11361.5|11337.5|11362|11338|11361.1|11337.1|0
1701813000000|2023-12-05 21:50:00|11361.9|11337.9|11361.5|11337.5|11361.9|11337.9|11361.5|11337.5|0
1701813300000|2023-12-05 21:55:00|11361.9|11337.9|11362.5|11338.5|11362.9|11338.9|11361.9|11337.9|0
1701813600000|2023-12-05 22:00:00|11362|11338|11368.2|11344.2|11368.9|11344.9|11361.9|11337.9|0
1701813900000|2023-12-05 22:05:00|11368.7|11344.7|11368.1|11344.1|11369.3|11345.3|11367.4|11343.4|0
1701814200000|2023-12-05 22:10:00|11368.7|11344.7|11368.8|11344.8|11369|11345|11368.1|11344.1|0
1701814800000|2023-12-05 22:20:00|11369.4|11345.4|11369.4|11345.4|11369.5|11345.5|11369.4|11345.4|0
1701815100000|2023-12-05 22:25:00|11369.6|11345.6|11369.6|11345.6|11369.6|11345.6|11369.6|11345.6|0
1701815700000|2023-12-05 22:35:00|11369.2|11345.2|11369.3|11345.3|11369.8|11345.8|11369.1|11345.1|0
1701816000000|2023-12-05 22:40:00|11369.5|11345.5|11369.6|11345.6|11369.6|11345.6|11369.1|11345.1|0
1701816300000|2023-12-05 22:45:00|11369.5|11345.5|11368.9|11344.9|11369.5|11345.5|11368.9|11344.9|0
1701816600000|2023-12-05 22:50:00|11368.6|11344.6|11369|11345|11369.2|11345.2|11368.6|11344.6|0
1701816900000|2023-12-05 22:55:00|11369.3|11345.3|11369.2|11345.2|11369.6|11345.6|11368.8|11344.8|0
1701817200000|2023-12-05 23:00:00|11369.1|11345.1|11366.4|11342.4|11369.1|11345.1|11365.2|11341.2|0
1701817500000|2023-12-05 23:05:00|11366.6|11342.6|11367.7|11343.7|11367.7|11343.7|11366.4|11342.4|0
1701817800000|2023-12-05 23:10:00|11368|11344|11368.8|11344.8|11369.3|11345.3|11368|11344|0
1701818100000|2023-12-05 23:15:00|11369.1|11345.1|11368|11344|11369.2|11345.2|11368|11344|0
1701818400000|2023-12-05 23:20:00|11368.3|11344.3|11369.3|11345.3|11369.3|11345.3|11368|11344|0
1701818700000|2023-12-05 23:25:00|11369.6|11345.6|11370.2|11346.2|11370.5|11346.5|11369.3|11345.3|0
1701819000000|2023-12-05 23:30:00|11370.6|11346.6|11372.6|11348.6|11372.6|11348.6|11370.6|11346.6|0
1701819300000|2023-12-05 23:35:00|11373|11349|11374.2|11350.2|11374.7|11350.7|11372.6|11348.6|0
1701819600000|2023-12-05 23:40:00|11373.9|11349.9|11372.6|11348.6|11373.9|11349.9|11372.6|11348.6|0
1701819900000|2023-12-05 23:45:00|11373|11349|11374.7|11350.7|11374.7|11350.7|11372.6|11348.6|0
1701820200000|2023-12-05 23:50:00|11375|11351|11374.6|11350.6|11375.2|11351.2|11374.2|11350.2|0
1701820500000|2023-12-05 23:55:00|11375|11351|11376.4|11352.4|11376.8|11352.8|11375|11351|0
1701820800000|2023-12-06 00:00:00|11376.8|11352.8|11377.1|11353.1|11378.1|11354.1|11376.4|11352.4|0
1701821100000|2023-12-06 00:05:00|11377.5|11353.5|11378.4|11354.4|11378.8|11354.8|11376.7|11352.7|0
1701821400000|2023-12-06 00:10:00|11378.8|11354.8|11380.5|11356.5|11380.5|11356.5|11378.4|11354.4|0
1701821700000|2023-12-06 00:15:00|11380.2|11356.2|11374.7|11350.7|11386.3|11362.3|11369|11345|0
1701822000000|2023-12-06 00:20:00|11374.4|11350.4|11373.6|11349.6|11374.9|11350.9|11373.6|11349.6|0
1701822300000|2023-12-06 00:25:00|11373.8|11349.8|11374.4|11350.4|11374.6|11350.6|11373.5|11349.5|0
1701822600000|2023-12-06 00:30:00|11374.6|11350.6|11374.9|11350.9|11375.7|11351.7|11374.2|11350.2|0
1701822900000|2023-12-06 00:35:00|11374.7|11350.7|11374.6|11350.6|11376.6|11352.6|11374.6|11350.6|0
1701823200000|2023-12-06 00:40:00|11374.2|11350.2|11373.9|11349.9|11374.6|11350.6|11372.7|11348.7|0
1701823500000|2023-12-06 00:45:00|11373.7|11349.7|11375.6|11351.6|11375.9|11351.9|11373.6|11349.6|0
1701823800000|2023-12-06 00:50:00|11375.2|11351.2|11375.9|11351.9|11376.3|11352.3|11375.2|11351.2|0
1701824100000|2023-12-06 00:55:00|11376.1|11352.1|11372|11348|11376.8|11352.8|11371.5|11347.5|0
1701824400000|2023-12-06 01:00:00|11344.8|11334.8|11352.8|11342.8|11361.8|11351.8|11344.3|11334.3|3245
1701824700000|2023-12-06 01:05:00|11352.3|11342.3|11356.3|11346.3|11361.8|11351.8|11341.3|11331.3|1756
1701825000000|2023-12-06 01:10:00|11355.3|11345.3|11344.3|11334.3|11361.3|11351.3|11343.3|11333.3|1538
1701825300000|2023-12-06 01:15:00|11344.8|11334.8|11334.3|11324.3|11349.3|11339.3|11331.3|11321.3|3800
1701825600000|2023-12-06 01:20:00|11332.3|11322.3|11300.8|11290.8|11332.8|11322.8|11300.3|11290.3|4261
1701825900000|2023-12-06 01:25:00|11301.3|11291.3|11304.3|11294.3|11312.3|11302.3|11291.8|11281.8|5282
1701826200000|2023-12-06 01:30:00|11297.8|11287.8|11267.3|11257.3|11310.3|11300.3|11262.3|11252.3|21236
1701826500000|2023-12-06 01:35:00|11267.8|11257.8|11328.3|11318.3|11336.3|11326.3|11267.8|11257.8|11380
1701826800000|2023-12-06 01:40:00|11327.3|11317.3|11317.3|11307.3|11330.3|11320.3|11304.3|11294.3|7525
1701827100000|2023-12-06 01:45:00|11316.3|11306.3|11331.3|11321.3|11331.3|11321.3|11299.3|11289.3|5706
1701827400000|2023-12-06 01:50:00|11331.8|11321.8|11319.3|11309.3|11334.8|11324.8|11313.3|11303.3|4848
1701827700000|2023-12-06 01:55:00|11318.8|11308.8|11323.8|11313.8|11339.8|11329.8|11313.3|11303.3|5198
1701828000000|2023-12-06 02:00:00|11323.3|11313.3|11331.3|11321.3|11340.8|11330.8|11323.3|11313.3|3459
1701828300000|2023-12-06 02:05:00|11330.8|11320.8|11346.3|11336.3|11360.3|11350.3|11330.3|11320.3|4273
1701828600000|2023-12-06 02:10:00|11345.8|11335.8|11370.3|11360.3|11371.3|11361.3|11339.3|11329.3|4207
1701828900000|2023-12-06 02:15:00|11369.3|11359.3|11363.3|11353.3|11370.3|11360.3|11354.3|11344.3|3858
1701829200000|2023-12-06 02:20:00|11362.8|11352.8|11365.3|11355.3|11375.8|11365.8|11358.8|11348.8|2819
1701829500000|2023-12-06 02:25:00|11364.3|11354.3|11347.3|11337.3|11366.3|11356.3|11345.8|11335.8|2396
1701829800000|2023-12-06 02:30:00|11346.3|11336.3|11345.3|11335.3|11360.3|11350.3|11345.3|11335.3|2356
1701830100000|2023-12-06 02:35:00|11346.3|11336.3|11349.8|11339.8|11354.3|11344.3|11339.3|11329.3|1822
1701830400000|2023-12-06 02:40:00|11349.3|11339.3|11356.3|11346.3|11372.8|11362.8|11345.3|11335.3|3284
1701830700000|2023-12-06 02:45:00|11355.8|11345.8|11345.8|11335.8|11357.8|11347.8|11343.8|11333.8|1694
1701831000000|2023-12-06 02:50:00|11343.8|11333.8|11340.8|11330.8|11351.8|11341.8|11340.8|11330.8|1175
1701831300000|2023-12-06 02:55:00|11341.8|11331.8|11355.8|11345.8|11356.8|11346.8|11335.8|11325.8|1501
1701831600000|2023-12-06 03:00:00|11353.8|11343.8|11351.8|11341.8|11356.8|11346.8|11346.8|11336.8|1257
1701831900000|2023-12-06 03:05:00|11349.8|11339.8|11332.8|11322.8|11354.8|11344.8|11332.8|11322.8|1399
1701832200000|2023-12-06 03:10:00|11333.8|11323.8|11333.8|11323.8|11340.8|11330.8|11328.8|11318.8|1323
1701832500000|2023-12-06 03:15:00|11334.8|11324.8|11327.8|11317.8|11337.8|11327.8|11323.8|11313.8|1851
1701832800000|2023-12-06 03:20:00|11328.8|11318.8|11335.8|11325.8|11336.8|11326.8|11327.8|11317.8|1092
1701833100000|2023-12-06 03:25:00|11334.8|11324.8|11331.8|11321.8|11335.8|11325.8|11322.8|11312.8|1437
1701833400000|2023-12-06 03:30:00|11332.8|11322.8|11331.8|11321.8|11333.8|11323.8|11327.8|11317.8|393
1701833700000|2023-12-06 03:35:00|11332.8|11322.8|11332.8|11322.8|11334.8|11324.8|11329.8|11319.8|349
1701834000000|2023-12-06 03:40:00|11331.8|11321.8|11326.8|11316.8|11331.8|11321.8|11326.8|11316.8|336
1701834300000|2023-12-06 03:45:00|11325.8|11315.8|11328.8|11318.8|11330.8|11320.8|11325.8|11315.8|368
1701834600000|2023-12-06 03:50:00|11329.8|11319.8|11328.8|11318.8|11331.8|11321.8|11326.8|11316.8|268
1701834900000|2023-12-06 03:55:00|11329.8|11319.8|11330.8|11320.8|11333.8|11323.8|11328.8|11318.8|702
1701835200000|2023-12-06 04:00:00|11329.8|11319.8|11329.8|11319.8|11330.8|11320.8|11329.8|11319.8|58
1701835500000|2023-12-06 04:05:00|11330.8|11320.8|11332.8|11322.8|11333.8|11323.8|11329.8|11319.8|161
1701835800000|2023-12-06 04:10:00|11333.8|11323.8|11331.8|11321.8|11334.8|11324.8|11330.8|11320.8|196
1701836100000|2023-12-06 04:15:00|11332.8|11322.8|11337.8|11327.8|11337.8|11327.8|11331.8|11321.8|85
1701836400000|2023-12-06 04:20:00|11336.8|11326.8|11333.8|11323.8|11336.8|11326.8|11329.8|11319.8|435
1701836700000|2023-12-06 04:25:00|11334.8|11324.8|11334.8|11324.8|11335.8|11325.8|11332.8|11322.8|129
1701837000000|2023-12-06 04:30:00|11333.8|11323.8|11330.8|11320.8|11334.8|11324.8|11327.8|11317.8|334
1701837300000|2023-12-06 04:35:00|11329.8|11319.8|11330.8|11320.8|11331.8|11321.8|11328.8|11318.8|125
1701837600000|2023-12-06 04:40:00|11329.8|11319.8|11328.8|11318.8|11330.8|11320.8|11328.8|11318.8|164
1701837900000|2023-12-06 04:45:00|11329.8|11319.8|11330.8|11320.8|11331.8|11321.8|11328.8|11318.8|217
1701838200000|2023-12-06 04:50:00|11331.8|11321.8|11335.8|11325.8|11337.8|11327.8|11330.8|11320.8|269
1701838500000|2023-12-06 04:55:00|11336.8|11326.8|11336.8|11326.8|11337.8|11327.8|11333.8|11323.8|296
1701838800000|2023-12-06 05:00:00|11337.8|11327.8|11328.8|11318.8|11342.8|11332.8|11321.8|11311.8|4136
1701839100000|2023-12-06 05:05:00|11329.8|11319.8|11337.8|11327.8|11337.8|11327.8|11313.8|11303.8|2926
1701839400000|2023-12-06 05:10:00|11336.8|11326.8|11333.8|11323.8|11345.8|11335.8|11330.8|11320.8|2762
1701839700000|2023-12-06 05:15:00|11334.8|11324.8|11350.8|11340.8|11352.8|11342.8|11333.8|11323.8|2946
1701840000000|2023-12-06 05:20:00|11351.8|11341.8|11357.8|11347.8|11359.8|11349.8|11345.8|11335.8|3450
1701840300000|2023-12-06 05:25:00|11356.8|11346.8|11374.8|11364.8|11381.8|11371.8|11349.8|11339.8|4663
1701840600000|2023-12-06 05:30:00|11372.8|11362.8|11386.8|11376.8|11406.8|11396.8|11372.8|11362.8|7257
1701840900000|2023-12-06 05:35:00|11388.8|11378.8|11371.8|11361.8|11392.8|11382.8|11367.8|11357.8|2704
1701841200000|2023-12-06 05:40:00|11370.8|11360.8|11357.8|11347.8|11382.8|11372.8|11355.8|11345.8|2998
1701841500000|2023-12-06 05:45:00|11356.8|11346.8|11368.8|11358.8|11371.8|11361.8|11355.8|11345.8|4955
1701841800000|2023-12-06 05:50:00|11367.8|11357.8|11385.8|11375.8|11387.8|11377.8|11367.8|11357.8|4290
1701842100000|2023-12-06 05:55:00|11384.8|11374.8|11373.8|11363.8|11387.8|11377.8|11362.8|11352.8|2365
1701842400000|2023-12-06 06:00:00|11372.8|11362.8|11357.8|11347.8|11374.8|11364.8|11350.8|11340.8|3237
1701842700000|2023-12-06 06:05:00|11358.8|11348.8|11353.8|11343.8|11365.8|11355.8|11353.8|11343.8|3564
1701843000000|2023-12-06 06:10:00|11354.8|11344.8|11356.8|11346.8|11366.8|11356.8|11354.8|11344.8|3539
1701843300000|2023-12-06 06:15:00|11357.8|11347.8|11363.8|11353.8|11365.8|11355.8|11347.8|11337.8|3870
1701843600000|2023-12-06 06:20:00|11364.8|11354.8|11360.8|11350.8|11367.8|11357.8|11356.8|11346.8|3223
1701843900000|2023-12-06 06:25:00|11359.8|11349.8|11348.8|11338.8|11365.8|11355.8|11345.8|11335.8|1609
1701844200000|2023-12-06 06:30:00|11349.8|11339.8|11337.8|11327.8|11352.8|11342.8|11336.8|11326.8|2348
1701844500000|2023-12-06 06:35:00|11338.8|11328.8|11336.8|11326.8|11343.8|11333.8|11332.8|11322.8|1899
1701844800000|2023-12-06 06:40:00|11335.8|11325.8|11321.8|11311.8|11335.8|11325.8|11318.8|11308.8|6797
1701845100000|2023-12-06 06:45:00|11322.8|11312.8|11320.8|11310.8|11325.8|11315.8|11314.8|11304.8|3885
1701845400000|2023-12-06 06:50:00|11319.8|11309.8|11316.8|11306.8|11323.8|11313.8|11315.8|11305.8|3594
1701845700000|2023-12-06 06:55:00|11314.8|11304.8|11318.8|11308.8|11320.8|11310.8|11311.8|11301.8|4639
1701846000000|2023-12-06 07:00:00|11319.8|11309.8|11305.8|11295.8|11320.8|11310.8|11303.8|11293.8|2633
1701846300000|2023-12-06 07:05:00|11306.8|11296.8|11309.8|11299.8|11313.8|11303.8|11303.8|11293.8|683
1701846600000|2023-12-06 07:10:00|11311.8|11301.8|11308.8|11298.8|11315.8|11305.8|11306.8|11296.8|739
1701846900000|2023-12-06 07:15:00|11309.8|11299.8|11311.8|11301.8|11314.8|11304.8|11306.8|11296.8|436
1701847200000|2023-12-06 07:20:00|11310.8|11300.8|11306.8|11296.8|11311.8|11301.8|11306.8|11296.8|504
1701847500000|2023-12-06 07:25:00|11307.8|11297.8|11306.8|11296.8|11307.8|11297.8|11304.8|11294.8|263
1701847800000|2023-12-06 07:30:00|11307.8|11297.8|11308.8|11298.8|11311.8|11301.8|11305.8|11295.8|347
1701848100000|2023-12-06 07:35:00|11309.8|11299.8|11309.8|11299.8|11313.8|11303.8|11308.8|11298.8|621
1701848400000|2023-12-06 07:40:00|11310.8|11300.8|11311.8|11301.8|11314.8|11304.8|11309.8|11299.8|526
1701848700000|2023-12-06 07:45:00|11312.8|11302.8|11315.8|11305.8|11317.8|11307.8|11309.8|11299.8|1026
1701849000000|2023-12-06 07:50:00|11314.8|11304.8|11316.8|11306.8|11318.8|11308.8|11313.8|11303.8|263
1701849300000|2023-12-06 07:55:00|11315.8|11305.8|11317.8|11307.8|11319.8|11309.8|11315.8|11305.8|806
1701849600000|2023-12-06 08:00:00|11318.8|11306.8|11314.8|11303.8|11321.8|11310.8|11314.8|11302.8|1053
1701849900000|2023-12-06 08:05:00|11313.8|11302.8|11317.8|11306.8|11320.8|11308.8|11312.8|11301.8|600
1701850200000|2023-12-06 08:10:00|11318.8|11307.8|11326.8|11314.8|11328.8|11316.8|11316.8|11305.8|1132
1701850500000|2023-12-06 08:15:00|11325.8|11313.8|11325.8|11314.8|11326.8|11315.8|11322.8|11311.8|1146
1701850800000|2023-12-06 08:20:00|11324.8|11313.8|11326.8|11315.8|11328.8|11316.8|11323.8|11312.8|1522
1701851100000|2023-12-06 08:25:00|11325.8|11314.8|11324.8|11312.8|11328.8|11317.8|11323.8|11312.8|1529
1701851400000|2023-12-06 08:30:00|11332.3|11308.3|11329.3|11305.3|11332.3|11308.3|11328.8|11304.8|1
1701851700000|2023-12-06 08:35:00|11329.7|11305.7|11326.4|11302.4|11331|11307|11326.4|11302.4|2718
1701852000000|2023-12-06 08:40:00|11326.6|11302.6|11325.9|11301.9|11327|11303|11325.9|11301.9|0
1701852300000|2023-12-06 08:45:00|11328.2|11304.2|11330.9|11306.9|11332.5|11308.5|11328.2|11304.2|0
1701852600000|2023-12-06 08:50:00|11330.5|11306.5|11330.7|11306.7|11332.2|11308.2|11329.6|11305.6|0
1701852900000|2023-12-06 08:55:00|11330.4|11306.4|11327.9|11303.9|11331.1|11307.1|11327.5|11303.5|0
1701853200000|2023-12-06 09:00:00|11327.5|11303.5|11319.8|11308.8|11327.5|11310.8|11313.8|11302.8|246
1701853500000|2023-12-06 09:05:00|11320.8|11309.8|11319.8|11308.8|11320.8|11309.8|11319.8|11308.8|36
1701853800000|2023-12-06 09:10:00|11320.8|11309.8|11322.8|11311.8|11323.8|11311.8|11319.8|11309.8|52
1701854100000|2023-12-06 09:15:00|11323.8|11310.8|11316.8|11305.8|11323.8|11311.8|11316.8|11305.8|670
1701854400000|2023-12-06 09:20:00|11315.8|11304.8|11315.8|11303.8|11317.8|11306.8|11314.8|11303.8|159
1701854700000|2023-12-06 09:25:00|11314.8|11302.8|11312.8|11300.8|11315.8|11303.8|11311.8|11300.8|28
1701855000000|2023-12-06 09:30:00|11311.8|11301.8|11311.8|11299.8|11312.8|11301.8|11307.8|11296.8|279
1701855300000|2023-12-06 09:35:00|11312.8|11300.8|11313.8|11302.8|11315.8|11304.8|11312.8|11300.8|164
1701855600000|2023-12-06 09:40:00|11312.8|11301.8|11309.8|11298.8|11312.8|11301.8|11308.8|11297.8|268
1701855900000|2023-12-06 09:45:00|11308.8|11297.8|11313.8|11301.8|11313.8|11302.8|11308.8|11297.8|32
1701856200000|2023-12-06 09:50:00|11314.8|11302.8|11312.8|11301.8|11314.8|11303.8|11312.8|11301.8|18
1701856500000|2023-12-06 09:55:00|11313.8|11302.8|11316.8|11305.8|11316.8|11305.8|11312.8|11301.8|148
1701856800000|2023-12-06 10:00:00|11315.8|11304.8|11316.8|11305.8|11317.8|11306.8|11315.8|11304.8|27
1701857100000|2023-12-06 10:05:00|11317.8|11304.8|11320.8|11309.8|11320.8|11309.8|11316.8|11304.8|191
1701857400000|2023-12-06 10:10:00|11319.8|11308.8|11316.8|11305.8|11320.8|11308.8|11315.8|11304.8|65
1701857700000|2023-12-06 10:15:00|11315.8|11304.8|11315.8|11303.8|11317.8|11305.8|11314.8|11303.8|42
1701858000000|2023-12-06 10:20:00|11314.8|11304.8|11313.8|11301.8|11315.8|11304.8|11311.8|11300.8|38
1701858300000|2023-12-06 10:25:00|11312.8|11302.8|11306.8|11294.8|11312.8|11302.8|11304.8|11292.8|775
1701858600000|2023-12-06 10:30:00|11305.8|11295.8|11306.8|11294.8|11309.8|11297.8|11305.8|11294.8|834
1701858900000|2023-12-06 10:35:00|11305.8|11295.8|11306.8|11295.8|11306.8|11295.8|11305.8|11294.8|257
1701859200000|2023-12-06 10:40:00|11305.8|11294.8|11305.8|11294.8|11306.8|11294.8|11305.8|11294.8|194
1701859500000|2023-12-06 10:45:00|11303.8|11293.8|11305.8|11294.8|11305.8|11294.8|11303.8|11292.8|262
1701859800000|2023-12-06 10:50:00|||||||||49
1701860100000|2023-12-06 10:55:00|11306.8|11295.8|11305.8|11294.8|11306.8|11295.8|11305.8|11294.8|98
1701860400000|2023-12-06 11:00:00|11304.8|11293.8|11305.8|11294.8|11306.8|11295.8|11304.8|11293.8|169
1701860700000|2023-12-06 11:05:00|11304.8|11293.8|11305.8|11294.8|11305.8|11294.8|11304.8|11293.8|39
1701861000000|2023-12-06 11:10:00|11304.8|11293.8|11305.8|11294.8|11306.8|11294.8|11304.8|11293.8|112
1701861300000|2023-12-06 11:15:00|11306.8|11293.8|11303.8|11292.8|11306.8|11293.8|11303.8|11292.8|404
1701861600000|2023-12-06 11:20:00|11302.8|11291.8|11300.8|11289.8|11303.8|11292.8|11300.8|11289.8|338
1701861900000|2023-12-06 11:25:00|11299.8|11288.8|11300.8|11289.8|11301.8|11290.8|11299.8|11288.8|40
1701862200000|2023-12-06 11:30:00|11301.8|11288.8|11301.8|11290.8|11301.8|11290.8|11299.8|11288.8|41
1701862500000|2023-12-06 11:35:00|11302.8|11291.8|11302.8|11291.8|11302.8|11291.8|11301.8|11290.8|33
1701862800000|2023-12-06 11:40:00|11301.8|11290.8|11303.8|11292.8|11303.8|11292.8|11301.8|11290.8|69
1701863100000|2023-12-06 11:45:00|11304.8|11293.8|11305.8|11294.8|11305.8|11294.8|11304.8|11293.8|13
1701863400000|2023-12-06 11:50:00|||||||||61
1701863700000|2023-12-06 11:55:00|11306.8|11295.8|11305.8|11294.8|11306.8|11295.8|11305.8|11294.8|85
1701864000000|2023-12-06 12:00:00|11304.8|11293.8|11303.8|11292.8|11304.8|11293.8|11303.8|11292.8|125
1701864300000|2023-12-06 12:05:00|11304.8|11293.8|11301.8|11290.8|11304.8|11293.8|11301.8|11290.8|80
1701864600000|2023-12-06 12:10:00|11302.8|11291.8|11300.8|11289.8|11302.8|11291.8|11300.8|11289.8|129
1701864900000|2023-12-06 12:15:00|11301.8|11290.8|11300.8|11289.8|11301.8|11290.8|11300.8|11289.8|101
1701865200000|2023-12-06 12:20:00|11299.8|11288.8|11299.8|11288.8|11300.8|11289.8|11298.8|11287.8|59
1701865500000|2023-12-06 12:25:00|11300.8|11289.8|11300.8|11289.8|11300.8|11289.8|11299.8|11289.8|14
1701865800000|2023-12-06 12:30:00|11301.8|11290.8|11303.8|11291.8|11303.8|11291.8|11300.8|11289.8|101
1701866100000|2023-12-06 12:35:00|11304.8|11292.8|11303.8|11292.8|11304.8|11293.8|11303.8|11292.8|110
1701866400000|2023-12-06 12:40:00|11304.8|11293.8|11304.8|11293.8|11305.8|11293.8|11303.8|11292.8|79
1701866700000|2023-12-06 12:45:00|11303.8|11292.8|11305.8|11294.8|11305.8|11294.8|11303.8|11292.8|101
1701867000000|2023-12-06 12:50:00|11306.8|11295.8|11305.8|11294.8|11306.8|11295.8|11305.8|11294.8|131
1701867300000|2023-12-06 12:55:00|||||||||48
1701867600000|2023-12-06 13:00:00|11304.8|11293.8|11304.8|11293.8|11305.8|11294.8|11304.8|11293.8|134
1701867900000|2023-12-06 13:05:00|11305.8|11292.8|11300.8|11289.8|11305.8|11292.8|11300.8|11289.8|197
1701868200000|2023-12-06 13:10:00|11301.8|11290.8|11302.8|11290.8|11302.8|11290.8|11300.8|11289.8|72
1701868500000|2023-12-06 13:15:00|11301.8|11291.8|11302.8|11291.8|11305.8|11294.8|11301.8|11290.8|115
1701868800000|2023-12-06 13:20:00|11303.8|11292.8|11304.8|11293.8|11304.8|11293.8|11302.8|11291.8|82
1701869100000|2023-12-06 13:25:00|11305.8|11294.8|11305.8|11293.8|11305.8|11294.8|11303.8|11292.8|145
1701869400000|2023-12-06 13:30:00|11306.8|11294.8|11309.8|11298.8|11312.8|11301.8|11304.8|11293.8|1037
1701869700000|2023-12-06 13:35:00|11308.8|11297.8|11305.8|11294.8|11309.8|11298.8|11304.8|11293.8|280
1701870000000|2023-12-06 13:40:00|11306.8|11295.8|11308.8|11297.8|11308.8|11297.8|11305.8|11294.8|175
1701870300000|2023-12-06 13:45:00|11307.8|11296.8|11307.8|11295.8|11309.8|11298.8|11306.8|11295.8|268
1701870600000|2023-12-06 13:50:00|11308.8|11296.8|11309.8|11298.8|11309.8|11298.8|11307.8|11295.8|122
1701870900000|2023-12-06 13:55:00|11310.8|11299.8|11312.8|11301.8|11313.8|11302.8|11310.8|11299.8|323
1701871200000|2023-12-06 14:00:00|11311.8|11300.8|11311.8|11300.8|11312.8|11301.8|11310.8|11299.8|181
1701871500000|2023-12-06 14:05:00|11310.8|11299.8|11313.8|11302.8|11314.8|11303.8|11310.8|11299.8|321
1701871800000|2023-12-06 14:10:00|11312.8|11301.8|11313.8|11302.8|11313.8|11302.8|11310.8|11299.8|281
1701872100000|2023-12-06 14:15:00|11312.8|11301.8|11313.8|11301.8|11313.8|11302.8|11312.8|11300.8|207
1701872400000|2023-12-06 14:20:00|11312.8|11302.8|11313.8|11302.8|11315.8|11304.8|11312.8|11301.8|244
1701872700000|2023-12-06 14:25:00|11314.8|11301.8|11311.8|11300.8|11314.8|11303.8|11310.8|11299.8|244
1701873000000|2023-12-06 14:30:00|11310.8|11299.8|11310.8|11298.8|11315.8|11304.8|11307.8|11296.8|610
1701873300000|2023-12-06 14:35:00|11309.8|11297.8|11302.8|11290.8|11309.8|11297.8|11301.8|11290.8|298
1701873600000|2023-12-06 14:40:00|11301.8|11289.8|11301.8|11289.8|11307.8|11296.8|11296.8|11285.8|343
1701873900000|2023-12-06 14:45:00|11300.8|11290.8|11309.8|11298.8|11310.8|11299.8|11299.8|11288.8|206
1701874200000|2023-12-06 14:50:00|11310.8|11299.8|11307.8|11296.8|11313.8|11301.8|11307.8|11296.8|301
1701874500000|2023-12-06 14:55:00|11306.8|11295.8|11306.8|11295.8|11308.8|11297.8|11304.8|11293.8|201
1701874800000|2023-12-06 15:00:00|11305.8|11294.8|11313.8|11302.8|11313.8|11302.8|11304.8|11293.8|148
1701875100000|2023-12-06 15:05:00|11315.8|11303.8|11320.8|11308.8|11320.8|11308.8|11311.8|11300.8|437
1701875400000|2023-12-06 15:10:00|11319.8|11309.8|11325.8|11314.8|11329.8|11318.8|11319.8|11309.8|710
1701875700000|2023-12-06 15:15:00|11326.8|11315.8|11327.8|11316.8|11330.8|11319.8|11326.8|11315.8|358
1701876000000|2023-12-06 15:20:00|11328.8|11317.8|11322.8|11311.8|11329.8|11318.8|11322.8|11311.8|424
1701876300000|2023-12-06 15:25:00|11323.8|11312.8|11322.8|11311.8|11323.8|11312.8|11316.8|11305.8|292
1701876600000|2023-12-06 15:30:00|11323.8|11312.8|11330.8|11319.8|11331.8|11320.8|11323.8|11312.8|384
1701876900000|2023-12-06 15:35:00|11331.8|11320.8|11332.8|11321.8|11334.8|11323.8|11330.8|11319.8|399
1701877200000|2023-12-06 15:40:00|11333.8|11322.8|11329.8|11318.8|11333.8|11322.8|11329.8|11318.8|293
1701877500000|2023-12-06 15:45:00|11330.8|11319.8|11332.8|11321.8|11332.8|11321.8|11329.8|11317.8|136
1701877800000|2023-12-06 15:50:00|11331.8|11320.8|11327.8|11316.8|11331.8|11320.8|11327.8|11316.8|313
1701878100000|2023-12-06 15:55:00|11328.8|11317.8|11330.8|11319.8|11330.8|11319.8|11327.8|11316.8|235
1701878400000|2023-12-06 16:00:00|11331.8|11320.8|11330.8|11319.8|11332.8|11321.8|11327.8|11316.8|370
1701878700000|2023-12-06 16:05:00|11331.8|11320.8|11329.8|11318.8|11332.8|11320.8|11327.8|11316.8|322
1701879000000|2023-12-06 16:10:00|11328.8|11317.8|11334.8|11323.8|11334.8|11323.8|11328.8|11317.8|532
1701879300000|2023-12-06 16:15:00|11333.8|11322.8|11320.8|11309.8|11333.8|11322.8|11320.8|11309.8|1143
1701879600000|2023-12-06 16:20:00|11319.8|11308.8|11311.8|11300.8|11321.8|11309.8|11306.8|11295.8|920
1701879900000|2023-12-06 16:25:00|11310.8|11299.8|11312.8|11301.8|11313.8|11302.8|11307.8|11296.8|392
1701880200000|2023-12-06 16:30:00|11311.8|11300.8|11308.8|11297.8|11313.8|11302.8|11308.8|11297.8|559
1701880500000|2023-12-06 16:35:00|11309.8|11298.8|11314.8|11303.8|11314.8|11303.8|11309.8|11298.8|521
1701880800000|2023-12-06 16:40:00|11313.8|11302.8|11312.8|11301.8|11315.8|11304.8|11311.8|11300.8|348
1701881100000|2023-12-06 16:45:00|11313.8|11302.8|11318.8|11307.8|11318.8|11307.8|11313.8|11302.8|376
1701881400000|2023-12-06 16:50:00|11317.8|11306.8|11319.8|11308.8|11320.8|11309.8|11317.8|11306.8|389
1701881700000|2023-12-06 16:55:00|11318.8|11307.8|11317.8|11305.8|11319.8|11308.8|11315.8|11304.8|458
1701882000000|2023-12-06 17:00:00|11316.8|11304.8|11308.8|11297.8|11317.8|11304.8|11308.8|11297.8|114
1701882300000|2023-12-06 17:05:00|11307.8|11296.8|11311.8|11300.8|11313.8|11302.8|11307.8|11296.8|161
1701882600000|2023-12-06 17:10:00|11312.8|11301.8|11307.8|11296.8|11312.8|11301.8|11307.8|11296.8|114
1701882900000|2023-12-06 17:15:00|11306.8|11295.8|11306.8|11295.8|11308.8|11297.8|11305.8|11294.8|104
1701883200000|2023-12-06 17:20:00|11305.8|11294.8|11304.8|11293.8|11307.8|11295.8|11304.8|11293.8|77
1701883500000|2023-12-06 17:25:00|11305.8|11294.8|11303.8|11292.8|11306.8|11295.8|11302.8|11291.8|169
1701883800000|2023-12-06 17:30:00|11304.8|11293.8|11304.8|11292.8|11304.8|11293.8|11302.8|11291.8|229
1701884100000|2023-12-06 17:35:00|11303.8|11293.8|11302.8|11291.8|11305.8|11294.8|11302.8|11291.8|103
1701884400000|2023-12-06 17:40:00|11303.8|11292.8|11301.8|11290.8|11303.8|11292.8|11301.8|11290.8|81
1701884700000|2023-12-06 17:45:00|11302.8|11291.8|11298.8|11287.8|11304.8|11292.8|11298.8|11287.8|317
1701885000000|2023-12-06 17:50:00|11300.8|11289.8|11299.8|11288.8|11301.8|11290.8|11297.8|11286.8|235
1701885300000|2023-12-06 17:55:00|11298.8|11287.8|11296.8|11285.8|11299.8|11288.8|11295.8|11284.8|194
1701885600000|2023-12-06 18:00:00|11297.8|11284.8|11296.8|11284.8|11298.8|11287.8|11296.8|11284.8|127
1701885900000|2023-12-06 18:05:00|11295.8|11285.8|11295.8|11284.8|11296.8|11285.8|11290.8|11279.8|217
1701886200000|2023-12-06 18:10:00|11296.8|11285.8|11295.8|11283.8|11297.8|11286.8|11295.8|11283.8|73
1701886500000|2023-12-06 18:15:00|11294.8|11284.8|11298.8|11287.8|11298.8|11287.8|11293.8|11281.8|140
1701886800000|2023-12-06 18:20:00|11299.8|11288.8|11296.8|11285.8|11299.8|11288.8|11295.8|11284.8|398
1701887100000|2023-12-06 18:25:00|11297.8|11286.8|11306.8|11294.8|11307.8|11296.8|11297.8|11286.8|1044
1701887400000|2023-12-06 18:30:00|11308.8|11295.8|11304.8|11293.8|11308.8|11296.8|11304.8|11293.8|405
1701887700000|2023-12-06 18:35:00|11305.8|11294.8|11302.8|11291.8|11306.8|11295.8|11302.8|11291.8|225
1701888000000|2023-12-06 18:40:00|11303.8|11292.8|11302.8|11291.8|11303.8|11292.8|11300.8|11289.8|56
1701888300000|2023-12-06 18:45:00|11301.8|11290.8|11298.8|11287.8|11302.8|11291.8|11298.8|11287.8|77
1701888600000|2023-12-06 18:50:00|11299.8|11288.8|11300.8|11289.8|11301.8|11290.8|11298.8|11287.8|80
1701888900000|2023-12-06 18:55:00|11299.8|11288.8|11302.8|11290.8|11302.8|11291.8|11299.8|11288.8|71
1701889200000|2023-12-06 19:00:00|11303.8|11291.8|11302.8|11291.8|11303.8|11292.8|11302.8|11290.8|17
1701889500000|2023-12-06 19:05:00|11303.8|11292.8|11302.8|11291.8|11303.8|11292.8|11302.8|11291.8|23
1701889800000|2023-12-06 19:10:00|11301.8|11290.8|11303.8|11292.8|11304.8|11293.8|11300.8|11289.8|66
1701890100000|2023-12-06 19:15:00|11304.8|11291.8|11301.8|11290.8|11305.8|11294.8|11301.8|11290.8|44
1701890400000|2023-12-06 19:20:00|11302.8|11291.8|11302.8|11291.8|11302.8|11291.8|11299.8|11288.8|32
1701890700000|2023-12-06 19:25:00|11301.8|11290.8|11297.8|11286.8|11302.8|11291.8|11297.8|11286.8|47
1701891000000|2023-12-06 19:30:00|11298.8|11287.8|11301.8|11289.8|11301.8|11290.8|11298.8|11286.8|12
1701891300000|2023-12-06 19:35:00|11300.8|11288.8|11302.8|11290.8|11302.8|11290.8|11299.8|11288.8|16
1701891600000|2023-12-06 19:40:00|11301.8|11291.8|11301.3|11291.3|11302.8|11291.8|11301.3|11289.8|16
1701891900000|2023-12-06 19:45:00|11301.8|11291.8|11302.8|11292.8|11302.8|11292.8|11301.3|11291.3|24
1701892200000|2023-12-06 19:50:00|11303.3|11293.3|11302.3|11292.3|11303.3|11293.3|11301.3|11291.3|16
1701892500000|2023-12-06 19:55:00|11301.8|11291.8|11301.3|11291.3|11302.3|11292.3|11301.3|11291.3|30
1701892800000|2023-12-06 20:00:00|11301.8|11291.8|11301.8|11291.8|11301.8|11291.8|11301.3|11291.3|18
1701893100000|2023-12-06 20:05:00|11301.3|11291.3|11300.3|11290.3|11301.8|11291.8|11300.3|11290.3|58
1701893400000|2023-12-06 20:10:00|11299.3|11289.3|11297.8|11287.8|11299.3|11289.3|11297.3|11287.3|93
1701893700000|2023-12-06 20:15:00|11297.3|11287.3|11296.3|11286.3|11297.3|11287.3|11295.8|11285.8|58
1701894000000|2023-12-06 20:20:00|11295.3|11285.3|11292.3|11282.3|11296.3|11286.3|11292.3|11282.3|136
1701894300000|2023-12-06 20:25:00|11291.3|11281.3|11290.3|11280.3|11291.3|11281.3|11290.3|11280.3|160
1701894600000|2023-12-06 20:30:00|11291.3|11281.3|11293.3|11283.3|11293.3|11283.3|11291.3|11281.3|138
1701894900000|2023-12-06 20:35:00|11294.3|11284.3|11293.3|11283.3|11294.3|11284.3|11293.3|11283.3|77
1701895200000|2023-12-06 20:40:00|11293.8|11283.8|11296.3|11286.3|11296.3|11286.3|11293.8|11283.8|113
1701895500000|2023-12-06 20:45:00|11295.3|11285.3|11294.3|11284.3|11295.8|11285.8|11291.8|11281.8|219
1701895800000|2023-12-06 20:50:00|11293.8|11283.8|11294.3|11284.3|11295.8|11285.8|11293.3|11283.3|309
1701896100000|2023-12-06 20:55:00|11293.8|11283.8|11290.3|11280.3|11294.3|11284.3|11289.8|11279.8|562
1701896400000|2023-12-06 21:00:00|11291.3|11281.3|11295.3|11285.3|11295.3|11285.3|11291.3|11281.3|37
1701896700000|2023-12-06 21:05:00|11296.3|11286.3|11294.8|11284.8|11296.3|11286.3|11293.8|11283.8|44
1701897000000|2023-12-06 21:10:00|11295.8|11285.8|11295.8|11285.8|11295.8|11285.8|11294.8|11284.8|24
1701897300000|2023-12-06 21:15:00|11302.8|11278.8|11301.6|11277.6|11302.8|11278.8|11301.2|11277.2|0
1701897600000|2023-12-06 21:20:00|11301.9|11277.9|11301.1|11277.1|11302.3|11278.3|11301.1|11277.1|0
1701897900000|2023-12-06 21:25:00|11300.7|11276.7|11301.5|11277.5|11302.3|11278.3|11300.7|11276.7|0
1701898200000|2023-12-06 21:30:00|11301.9|11277.9|11302.7|11278.7|11302.7|11278.7|11301.9|11277.9|0
1701898500000|2023-12-06 21:35:00|11302.9|11278.9|11303.1|11279.1|11303.1|11279.1|11302.7|11278.7|0
1701898800000|2023-12-06 21:40:00|11302.8|11278.8|11301.6|11277.6|11302.8|11278.8|11301.6|11277.6|0
1701899100000|2023-12-06 21:45:00|11301.2|11277.2|11302|11278|11302|11278|11300.7|11276.7|0
1701899400000|2023-12-06 21:50:00|11301.6|11277.6|11302|11278|11302|11278|11301.6|11277.6|0
1701899700000|2023-12-06 21:55:00|11302.3|11278.3|11300.6|11276.6|11302.4|11278.4|11300.3|11276.3|0
1701900000000|2023-12-06 22:00:00|11300.5|11276.5|11300.4|11276.4|11300.5|11276.5|11300.4|11276.4|0
1701900300000|2023-12-06 22:05:00|11300.6|11276.6|11300.4|11276.4|11300.7|11276.7|11300.3|11276.3|0
1701900600000|2023-12-06 22:10:00|11300.3|11276.3|11300.2|11276.2|11300.7|11276.7|11300.2|11276.2|0
1701900900000|2023-12-06 22:15:00|11300.3|11276.3|11300.6|11276.6|11300.6|11276.6|11300.3|11276.3|0
1701901200000|2023-12-06 22:20:00|11300.7|11276.7|11300.7|11276.7|11300.7|11276.7|11300.7|11276.7|0
1701901500000|2023-12-06 22:25:00|11300.9|11276.9|11301.4|11277.4|11301.8|11277.8|11300.9|11276.9|0
1701901800000|2023-12-06 22:30:00|11301.3|11277.3|11300.1|11276.1|11301.5|11277.5|11299.2|11275.2|0
1701902100000|2023-12-06 22:35:00|11300.2|11276.2|11300.1|11276.1|11300.4|11276.4|11300.1|11276.1|0
1701902400000|2023-12-06 22:40:00|11298.5|11274.5|11296.9|11272.9|11298.5|11274.5|11296.9|11272.9|0
1701902700000|2023-12-06 22:45:00|11297.2|11273.2|11297.6|11273.6|11297.6|11273.6|11296.3|11272.3|0
1701903000000|2023-12-06 22:50:00|11297.4|11273.4|11297.7|11273.7|11297.8|11273.8|11297.4|11273.4|0
1701903300000|2023-12-06 22:55:00|11297.8|11273.8|11297.3|11273.3|11297.8|11273.8|11296.9|11272.9|0
1701903600000|2023-12-06 23:00:00|11298.8|11274.8|11293.4|11269.4|11299|11275|11292.9|11268.9|0
1701903900000|2023-12-06 23:05:00|11293.8|11269.8|11293.7|11269.7|11295|11271|11292|11268|0
1701904200000|2023-12-06 23:10:00|11293.5|11269.5|11293.9|11269.9|11294.3|11270.3|11293.1|11269.1|0
1701904500000|2023-12-06 23:15:00|11294.1|11270.1|11295.2|11271.2|11295.2|11271.2|11293.1|11269.1|0
1701904800000|2023-12-06 23:20:00|11295.5|11271.5|11294.4|11270.4|11295.7|11271.7|11294.4|11270.4|0
1701905100000|2023-12-06 23:25:00|11294.1|11270.1|11294.8|11270.8|11294.8|11270.8|11293.6|11269.6|0
1701905400000|2023-12-06 23:30:00|11294.5|11270.5|11294.8|11270.8|11294.8|11270.8|11293.2|11269.2|0
1701905700000|2023-12-06 23:35:00|11295.2|11271.2|11294.4|11270.4|11296.1|11272.1|11294|11270|0
1701906000000|2023-12-06 23:40:00|11294.1|11270.1|11295.3|11271.3|11296.1|11272.1|11293.6|11269.6|0
1701906300000|2023-12-06 23:45:00|11295.6|11271.6|11292.2|11268.2|11296.5|11272.5|11292.2|11268.2|0
1701906600000|2023-12-06 23:50:00|11292.6|11268.6|11290.6|11266.6|11292.6|11268.6|11289.3|11265.3|0
1701906900000|2023-12-06 23:55:00|11290.9|11266.9|11292.2|11268.2|11292.6|11268.6|11290.9|11266.9|0
1701907200000|2023-12-07 00:00:00|11292.5|11268.5|11293.4|11269.4|11293.4|11269.4|11291.8|11267.8|0
1701907500000|2023-12-07 00:05:00|11293|11269|11294.2|11270.2|11295|11271|11292.6|11268.6|0
1701907800000|2023-12-07 00:10:00|11293.8|11269.8|11292.6|11268.6|11294|11270|11292.2|11268.2|0
1701908100000|2023-12-07 00:15:00|11292.2|11268.2|11291.6|11267.6|11294.9|11270.9|11290.7|11266.7|0
1701908400000|2023-12-07 00:20:00|11292|11268|11291.2|11267.2|11292.7|11268.7|11289.6|11265.6|0
1701908700000|2023-12-07 00:25:00|11291.6|11267.6|11290|11266|11291.6|11267.6|11289.4|11265.4|0
1701909000000|2023-12-07 00:30:00|11290.3|11266.3|11291.6|11267.6|11292.1|11268.1|11290.3|11266.3|0
1701909300000|2023-12-07 00:35:00|11292|11268|11294.6|11270.6|11294.9|11270.9|11292|11268|0
1701909600000|2023-12-07 00:40:00|11294.2|11270.2|11293.3|11269.3|11295|11271|11293|11269|0
1701909900000|2023-12-07 00:45:00|11293.7|11269.7|11293.7|11269.7|11293.9|11269.9|11293|11269|0
1701910200000|2023-12-07 00:50:00|11293.3|11269.3|11292.4|11268.4|11293.3|11269.3|11292.1|11268.1|0
1701910500000|2023-12-07 00:55:00|11292.8|11268.8|11295.4|11271.4|11295.8|11271.8|11290.4|11266.4|0
1701910800000|2023-12-07 01:00:00|11298.8|11288.8|11311.3|11301.3|11312.3|11302.3|11298.3|11288.3|1779
1701911100000|2023-12-07 01:05:00|11312.3|11302.3|11307.3|11297.3|11316.3|11306.3|11307.3|11297.3|1135
1701911400000|2023-12-07 01:10:00|11305.3|11295.3|11313.3|11303.3|11315.3|11305.3|11303.3|11293.3|1180
1701911700000|2023-12-07 01:15:00|11312.8|11302.8|11307.3|11297.3|11312.8|11302.8|11296.3|11286.3|2390
1701912000000|2023-12-07 01:20:00|11307.8|11297.8|11300.3|11290.3|11320.3|11310.3|11298.8|11288.8|2298
1701912300000|2023-12-07 01:25:00|11301.3|11291.3|11271.8|11261.8|11305.3|11295.3|11270.8|11260.8|4427
1701912600000|2023-12-07 01:30:00|11272.3|11262.3|11277.8|11267.8|11290.3|11280.3|11243.3|11233.3|23102
1701912900000|2023-12-07 01:35:00|11277.3|11267.3|11262.3|11252.3|11296.3|11286.3|11261.3|11251.3|6983
1701913200000|2023-12-07 01:40:00|11263.3|11253.3|11249.3|11239.3|11280.3|11270.3|11244.8|11234.8|6954
1701913500000|2023-12-07 01:45:00|11248.8|11238.8|11227.8|11217.8|11264.3|11254.3|11225.3|11215.3|9005
1701913800000|2023-12-07 01:50:00|11227.3|11217.3|11208.3|11198.3|11238.3|11228.3|11200.3|11190.3|10026
1701914100000|2023-12-07 01:55:00|11206.3|11196.3|11223.3|11213.3|11229.3|11219.3|11201.8|11191.8|5959
1701914400000|2023-12-07 02:00:00|11222.3|11212.3|11234.8|11224.8|11236.3|11226.3|11214.3|11204.3|3542
1701914700000|2023-12-07 02:05:00|11233.8|11223.8|11241.8|11231.8|11246.8|11236.8|11228.3|11218.3|2728
1701915000000|2023-12-07 02:10:00|11241.3|11231.3|11240.8|11230.8|11245.8|11235.8|11230.8|11220.8|2294
1701915300000|2023-12-07 02:15:00|11240.3|11230.3|11236.8|11226.8|11240.3|11230.3|11223.8|11213.8|2272
1701915600000|2023-12-07 02:20:00|11236.3|11226.3|11249.8|11239.8|11250.3|11240.3|11227.8|11217.8|2944
1701915900000|2023-12-07 02:25:00|11248.8|11238.8|11251.8|11241.8|11257.8|11247.8|11245.3|11235.3|3024
1701916200000|2023-12-07 02:30:00|11252.3|11242.3|11277.8|11267.8|11289.8|11279.8|11245.3|11235.3|4925
1701916500000|2023-12-07 02:35:00|11277.3|11267.3|11284.3|11274.3|11284.8|11274.8|11264.8|11254.8|2003
1701916800000|2023-12-07 02:40:00|11284.8|11274.8|11263.8|11253.8|11285.8|11275.8|11260.8|11250.8|2626
1701917100000|2023-12-07 02:45:00|11264.3|11254.3|11255.3|11245.3|11265.3|11255.3|11249.3|11239.3|1754
1701917400000|2023-12-07 02:50:00|11254.3|11244.3|11243.3|11233.3|11260.3|11250.3|11242.3|11232.3|2590
1701917700000|2023-12-07 02:55:00|11242.3|11232.3|11262.3|11252.3|11262.3|11252.3|11239.3|11229.3|3050
1701918000000|2023-12-07 03:00:00|11261.3|11251.3|11260.3|11250.3|11278.3|11268.3|11258.3|11248.3|3041
1701918300000|2023-12-07 03:05:00|11258.3|11248.3|11263.3|11253.3|11273.3|11263.3|11252.3|11242.3|2249
1701918600000|2023-12-07 03:10:00|11264.3|11254.3|11265.3|11255.3|11268.3|11258.3|11255.3|11245.3|2213
1701918900000|2023-12-07 03:15:00|11264.3|11254.3|11279.3|11269.3|11283.3|11273.3|11259.3|11249.3|2930
1701919200000|2023-12-07 03:20:00|11280.3|11270.3|11279.3|11269.3|11295.3|11285.3|11278.3|11268.3|2525
1701919500000|2023-12-07 03:25:00|11278.3|11268.3|11289.3|11279.3|11291.3|11281.3|11273.3|11263.3|1779
1701919800000|2023-12-07 03:30:00|11290.3|11280.3|11296.3|11286.3|11299.3|11289.3|11289.3|11279.3|1766
1701920100000|2023-12-07 03:35:00|11297.3|11287.3|11292.3|11282.3|11297.3|11287.3|11290.3|11280.3|506
1701920400000|2023-12-07 03:40:00|11293.3|11283.3|11290.3|11280.3|11293.3|11283.3|11288.3|11278.3|465
1701920700000|2023-12-07 03:45:00|11291.3|11281.3|11287.3|11277.3|11291.3|11281.3|11285.3|11275.3|853
1701921000000|2023-12-07 03:50:00|11286.3|11276.3|11283.3|11273.3|11286.3|11276.3|11280.3|11270.3|478
1701921300000|2023-12-07 03:55:00|11284.3|11274.3|11284.3|11274.3|11284.3|11274.3|11281.3|11271.3|328
1701921600000|2023-12-07 04:00:00|11283.3|11273.3|11288.3|11278.3|11288.3|11278.3|11281.3|11271.3|378
1701921900000|2023-12-07 04:05:00|11287.3|11277.3|11295.3|11285.3|11295.3|11285.3|11287.3|11277.3|413
1701922200000|2023-12-07 04:10:00|11296.3|11286.3|11291.3|11281.3|11296.3|11286.3|11290.3|11280.3|593
1701922500000|2023-12-07 04:15:00|11290.3|11280.3|11287.3|11277.3|11291.3|11281.3|11285.3|11275.3|222
1701922800000|2023-12-07 04:20:00|11286.3|11276.3|11287.3|11277.3|11287.3|11277.3|11285.3|11275.3|281
1701923100000|2023-12-07 04:25:00|11286.3|11276.3|11290.3|11280.3|11290.3|11280.3|11286.3|11276.3|230
1701923400000|2023-12-07 04:30:00|11289.3|11279.3|11288.3|11278.3|11290.3|11280.3|11288.3|11278.3|197
1701923700000|2023-12-07 04:35:00|11289.3|11279.3|11289.3|11279.3|11290.3|11280.3|11288.3|11278.3|291
1701924000000|2023-12-07 04:40:00|11288.3|11278.3|11286.3|11276.3|11291.3|11281.3|11285.3|11275.3|587
1701924300000|2023-12-07 04:45:00|11287.3|11277.3|11283.3|11273.3|11287.3|11277.3|11282.3|11272.3|294
1701924600000|2023-12-07 04:50:00|11284.3|11274.3|11282.3|11272.3|11285.3|11275.3|11279.3|11269.3|624
1701924900000|2023-12-07 04:55:00|11281.3|11271.3|11282.3|11272.3|11284.3|11274.3|11280.3|11270.3|450
1701925200000|2023-12-07 05:00:00|11283.3|11273.3|11307.3|11297.3|11314.3|11304.3|11283.3|11273.3|9755
1701925500000|2023-12-07 05:05:00|11308.3|11298.3|11321.3|11311.3|11329.3|11319.3|11300.3|11290.3|5225
1701925800000|2023-12-07 05:10:00|11320.3|11310.3|11327.3|11317.3|11337.3|11327.3|11315.3|11305.3|4857
1701926100000|2023-12-07 05:15:00|11326.3|11316.3|11326.3|11316.3|11335.3|11325.3|11319.3|11309.3|5145
1701926400000|2023-12-07 05:20:00|11327.3|11317.3|11326.3|11316.3|11354.3|11344.3|11326.3|11316.3|5807
1701926700000|2023-12-07 05:25:00|11327.3|11317.3|11308.3|11298.3|11331.3|11321.3|11304.3|11294.3|2594
1701927000000|2023-12-07 05:30:00|11307.3|11297.3|11299.3|11289.3|11316.3|11306.3|11297.3|11287.3|2716
1701927300000|2023-12-07 05:35:00|11300.3|11290.3|11303.3|11293.3|11313.3|11303.3|11298.3|11288.3|2085
1701927600000|2023-12-07 05:40:00|11302.3|11292.3|11305.3|11295.3|11307.3|11297.3|11298.3|11288.3|1529
1701927900000|2023-12-07 05:45:00|11304.3|11294.3|11311.3|11301.3|11311.3|11301.3|11297.3|11287.3|2174
1701928200000|2023-12-07 05:50:00|11310.3|11300.3|11316.3|11306.3|11318.3|11308.3|11305.3|11295.3|1860
1701928500000|2023-12-07 05:55:00|11315.3|11305.3|11313.3|11303.3|11329.3|11319.3|11311.3|11301.3|3151
1701928800000|2023-12-07 06:00:00|11314.3|11304.3|11308.3|11298.3|11321.3|11311.3|11298.3|11288.3|2018
1701929100000|2023-12-07 06:05:00|11309.3|11299.3|11313.3|11303.3|11318.3|11308.3|11304.3|11294.3|1244
1701929400000|2023-12-07 06:10:00|11314.3|11304.3|11325.3|11315.3|11327.3|11317.3|11309.3|11299.3|1186
1701929700000|2023-12-07 06:15:00|11324.3|11314.3|11335.3|11325.3|11335.3|11325.3|11316.3|11306.3|1985
1701930000000|2023-12-07 06:20:00|11333.3|11323.3|11344.3|11334.3|11352.3|11342.3|11327.3|11317.3|4804
1701930300000|2023-12-07 06:25:00|11345.3|11335.3|11337.3|11327.3|11354.3|11344.3|11337.3|11327.3|2716
1701930600000|2023-12-07 06:30:00|11336.3|11326.3|11324.3|11314.3|11337.3|11327.3|11323.3|11313.3|2130
1701930900000|2023-12-07 06:35:00|11323.3|11313.3|11325.3|11315.3|11327.3|11317.3|11318.3|11308.3|2638
1701931200000|2023-12-07 06:40:00|11326.3|11316.3|11314.3|11304.3|11327.3|11317.3|11312.3|11302.3|2878
1701931500000|2023-12-07 06:45:00|11312.3|11302.3|11311.3|11301.3|11317.3|11307.3|11307.3|11297.3|2809
1701931800000|2023-12-07 06:50:00|11310.3|11300.3|11300.3|11290.3|11312.3|11302.3|11299.3|11289.3|4314
1701932100000|2023-12-07 06:55:00|11301.3|11291.3|11301.3|11291.3|11304.3|11294.3|11297.3|11287.3|3587
1701932400000|2023-12-07 07:00:00|11300.3|11290.3|11292.3|11282.3|11300.3|11290.3|11287.3|11277.3|4475
1701932700000|2023-12-07 07:05:00|11291.3|11281.3|11293.3|11283.3|11298.3|11288.3|11290.3|11280.3|1791
1701933000000|2023-12-07 07:10:00|11292.3|11282.3|11303.3|11293.3|11303.3|11293.3|11292.3|11282.3|1960
1701933300000|2023-12-07 07:15:00|11304.3|11294.3|11303.3|11293.3|11307.3|11297.3|11301.3|11291.3|1072
1701933600000|2023-12-07 07:20:00|11304.3|11294.3|11307.3|11297.3|11309.3|11299.3|11301.3|11291.3|531
1701933900000|2023-12-07 07:25:00|11308.3|11298.3|11306.3|11296.3|11311.3|11301.3|11304.3|11294.3|642
1701934200000|2023-12-07 07:30:00|11307.3|11297.3|11313.3|11303.3|11316.3|11306.3|11307.3|11297.3|743
1701934500000|2023-12-07 07:35:00|11312.3|11302.3|11312.3|11302.3|11317.3|11307.3|11311.3|11301.3|593
1701934800000|2023-12-07 07:40:00|11313.3|11303.3|11317.3|11307.3|11318.3|11308.3|11312.3|11302.3|515
1701935100000|2023-12-07 07:45:00|11318.3|11308.3|11319.3|11309.3|11323.3|11313.3|11314.3|11304.3|1321
1701935400000|2023-12-07 07:50:00|11318.3|11308.3|11314.3|11304.3|11319.3|11309.3|11310.3|11300.3|664
1701935700000|2023-12-07 07:55:00|11313.3|11303.3|11315.3|11305.3|11317.3|11307.3|11312.3|11302.3|515
1701936000000|2023-12-07 08:00:00|11316.3|11304.3|11324.3|11313.3|11324.3|11313.3|11316.3|11304.3|515
1701936300000|2023-12-07 08:05:00|11323.3|11312.3|11321.3|11310.3|11324.3|11313.3|11319.3|11308.3|489
1701936600000|2023-12-07 08:10:00|11322.3|11309.3|11327.3|11316.3|11327.3|11316.3|11318.3|11307.3|723
1701936900000|2023-12-07 08:15:00|11326.3|11315.3|11331.3|11320.3|11332.3|11321.3|11324.3|11313.3|1271
1701937200000|2023-12-07 08:20:00|11332.3|11321.3|11329.3|11318.3|11333.3|11321.3|11327.3|11315.3|844
1701937500000|2023-12-07 08:25:00|11330.3|11319.3|11319.3|11307.3|11330.3|11319.3|11319.3|11307.3|601
1701937800000|2023-12-07 08:30:00|11327.8|11303.8|11327.4|11303.4|11328.9|11304.9|11325.9|11301.9|0
1701938100000|2023-12-07 08:35:00|11327.8|11303.8|11326.9|11302.9|11329.2|11305.2|11326.5|11302.5|2458
1701938400000|2023-12-07 08:40:00|11327.2|11303.2|11325.4|11301.4|11328.1|11304.1|11325.4|11301.4|0
1701938700000|2023-12-07 08:45:00|11325.8|11301.8|11322.8|11298.8|11326.1|11302.1|11321.9|11297.9|0
1701939000000|2023-12-07 08:50:00|11323.1|11299.1|11322.6|11298.6|11324.6|11300.6|11322|11298|0
1701939300000|2023-12-07 08:55:00|11322.4|11298.4|11321.4|11297.4|11323|11299|11321|11297|0
1701939600000|2023-12-07 09:00:00|11309.3|11297.3|11313.3|11301.3|11313.3|11301.3|11309.3|11295.3|337
1701939900000|2023-12-07 09:05:00|11312.3|11302.3|11316.3|11304.3|11318.3|11306.3|11312.3|11300.3|378
1701940200000|2023-12-07 09:10:00|11315.3|11305.3|11312.3|11301.3|11316.3|11305.3|11312.3|11301.3|157
1701940500000|2023-12-07 09:15:00|11311.3|11300.3|11314.3|11303.3|11315.3|11303.3|11309.3|11298.3|332
1701940800000|2023-12-07 09:20:00|11313.3|11302.3|11312.3|11300.3|11313.3|11302.3|11310.3|11299.3|65
1701941100000|2023-12-07 09:25:00|11313.3|11301.3|11314.3|11303.3|11316.3|11305.3|11312.3|11301.3|41
1701941400000|2023-12-07 09:30:00|11315.3|11304.3|11321.3|11309.3|11321.3|11310.3|11314.3|11303.3|108
1701941700000|2023-12-07 09:35:00|11320.3|11310.3|11320.3|11309.3|11321.3|11310.3|11319.3|11307.3|14
1701942000000|2023-12-07 09:40:00|11319.3|11308.3|11319.3|11308.3|11320.3|11309.3|11318.3|11307.3|50
1701942300000|2023-12-07 09:45:00|11318.3|11307.3|11318.3|11307.3|11318.3|11307.3|11316.3|11305.3|66
1701942600000|2023-12-07 09:50:00|11317.3|11306.3|11318.3|11306.3|11321.3|11310.3|11316.3|11305.3|65
1701942900000|2023-12-07 09:55:00|11319.3|11307.3|11320.3|11309.3|11320.3|11309.3|11319.3|11307.3|40
1701943200000|2023-12-07 10:00:00|11319.3|11308.3|11317.3|11306.3|11319.3|11308.3|11316.3|11305.3|62
1701943500000|2023-12-07 10:05:00|11316.3|11305.3|11315.3|11304.3|11317.3|11306.3|11315.3|11304.3|84
1701943800000|2023-12-07 10:10:00|11316.3|11305.3|11314.3|11303.3|11316.3|11305.3|11314.3|11303.3|28
1701944100000|2023-12-07 10:15:00|11315.3|11304.3|11317.3|11306.3|11317.3|11306.3|11315.3|11304.3|29
1701944400000|2023-12-07 10:20:00|11318.3|11307.3|11318.3|11307.3|11318.3|11307.3|11317.3|11306.3|109
1701944700000|2023-12-07 10:25:00|11317.3|11306.3|11317.3|11306.3|11318.3|11307.3|11316.3|11305.3|100
1701945000000|2023-12-07 10:30:00|11318.3|11307.3|11316.3|11305.3|11318.3|11307.3|11315.3|11303.3|103
1701945300000|2023-12-07 10:35:00|11315.3|11304.3|11312.3|11301.3|11315.3|11304.3|11312.3|11301.3|37
1701945600000|2023-12-07 10:40:00|11311.3|11300.3|11314.3|11303.3|11314.3|11303.3|11311.3|11300.3|65
1701945900000|2023-12-07 10:45:00|11313.3|11302.3|11314.3|11303.3|11315.3|11304.3|11313.3|11302.3|24
1701946200000|2023-12-07 10:50:00|11313.3|11302.3|11312.3|11301.3|11313.3|11302.3|11312.3|11301.3|55
1701946500000|2023-12-07 10:55:00|11313.3|11302.3|11311.3|11300.3|11313.3|11302.3|11310.3|11299.3|148
1701946800000|2023-12-07 11:00:00|11312.3|11299.3|11310.3|11299.3|11312.3|11300.3|11309.3|11298.3|303
1701947100000|2023-12-07 11:05:00|11309.3|11298.3|11309.3|11298.3|11312.3|11301.3|11309.3|11298.3|350
1701947400000|2023-12-07 11:10:00|11310.3|11299.3|11309.3|11298.3|11311.3|11300.3|11309.3|11298.3|189
1701947700000|2023-12-07 11:15:00|11308.3|11297.3|11308.3|11297.3|11310.3|11299.3|11307.3|11296.3|158
1701948000000|2023-12-07 11:20:00|11309.3|11298.3|11305.3|11294.3|11310.3|11299.3|11305.3|11294.3|303
1701948300000|2023-12-07 11:25:00|11306.3|11295.3|11307.3|11296.3|11309.3|11298.3|11305.3|11294.3|141
1701948600000|2023-12-07 11:30:00|11306.3|11295.3|11305.3|11294.3|11307.3|11296.3|11305.3|11294.3|90
1701948900000|2023-12-07 11:35:00|11306.3|11295.3|11305.3|11294.3|11307.3|11296.3|11304.3|11293.3|176
1701949200000|2023-12-07 11:40:00|11306.3|11295.3|11305.3|11294.3|11306.3|11295.3|11305.3|11293.3|263
1701949500000|2023-12-07 11:45:00|11306.3|11295.3|11305.3|11294.3|11307.3|11296.3|11305.3|11293.3|135
1701949800000|2023-12-07 11:50:00|11306.3|11295.3|11305.3|11294.3|11306.3|11295.3|11304.3|11293.3|134
1701950100000|2023-12-07 11:55:00|11306.3|11295.3|11306.3|11295.3|11306.3|11295.3|11305.3|11294.3|70
1701950400000|2023-12-07 12:00:00|11305.3|11294.3|11305.3|11294.3|11307.3|11296.3|11305.3|11294.3|55
1701950700000|2023-12-07 12:05:00|11304.3|11293.3|11305.3|11294.3|11305.3|11294.3|11303.3|11292.3|39
1701951000000|2023-12-07 12:10:00|11304.3|11293.3|11303.3|11292.3|11305.3|11294.3|11303.3|11292.3|40
1701951300000|2023-12-07 12:15:00|11302.3|11291.3|11304.3|11292.3|11304.3|11293.3|11302.3|11291.3|100
1701951600000|2023-12-07 12:20:00|11303.3|11293.3|11303.3|11292.3|11303.3|11293.3|11302.3|11291.3|31
1701951900000|2023-12-07 12:25:00|11302.3|11291.3|11305.3|11294.3|11305.3|11294.3|11302.3|11291.3|43
1701952200000|2023-12-07 12:30:00|11306.3|11295.3|11305.3|11294.3|11306.3|11295.3|11304.3|11292.3|53
1701952500000|2023-12-07 12:35:00|11306.3|11295.3|11305.3|11294.3|11306.3|11295.3|11304.3|11293.3|51
1701952800000|2023-12-07 12:40:00|11304.3|11293.3|11306.3|11295.3|11306.3|11295.3|11304.3|11293.3|35
1701953100000|2023-12-07 12:45:00|11305.3|11294.3|11309.3|11298.3|11312.3|11301.3|11305.3|11294.3|131
1701953400000|2023-12-07 12:50:00|11308.3|11297.3|11307.3|11296.3|11308.3|11297.3|11306.3|11295.3|79
1701953700000|2023-12-07 12:55:00|11308.3|11297.3|11311.3|11300.3|11312.3|11301.3|11308.3|11297.3|119
1701954000000|2023-12-07 13:00:00|11310.3|11299.3|11310.3|11299.3|11310.3|11299.3|11308.3|11296.3|75
1701954300000|2023-12-07 13:05:00|11309.3|11298.3|11310.3|11299.3|11311.3|11300.3|11309.3|11298.3|179
1701954600000|2023-12-07 13:10:00|11309.3|11298.3|11310.3|11299.3|11310.3|11299.3|11308.3|11297.3|81
1701954900000|2023-12-07 13:15:00|11311.3|11300.3|11313.3|11302.3|11313.3|11302.3|11311.3|11299.3|68
1701955200000|2023-12-07 13:20:00|11314.3|11303.3|11314.3|11303.3|11315.3|11304.3|11313.3|11302.3|64
1701955500000|2023-12-07 13:25:00|11315.3|11304.3|11313.3|11302.3|11315.3|11304.3|11312.3|11301.3|70
1701955800000|2023-12-07 13:30:00|11314.3|11299.3|11311.3|11300.3|11314.3|11302.3|11308.3|11297.3|283
1701956100000|2023-12-07 13:35:00|11310.3|11299.3|11316.3|11305.3|11317.3|11306.3|11310.3|11299.3|223
1701956400000|2023-12-07 13:40:00|11317.3|11306.3|11325.3|11314.3|11325.3|11314.3|11316.3|11305.3|350
1701956700000|2023-12-07 13:45:00|11324.3|11313.3|11332.3|11321.3|11335.3|11324.3|11323.3|11312.3|422
1701957000000|2023-12-07 13:50:00|11333.3|11322.3|11335.3|11324.3|11337.3|11326.3|11329.3|11318.3|378
1701957300000|2023-12-07 13:55:00|11334.3|11323.3|11327.3|11316.3|11335.3|11324.3|11326.3|11315.3|359
1701957600000|2023-12-07 14:00:00|11328.3|11317.3|11318.3|11307.3|11328.3|11317.3|11317.3|11306.3|611
1701957900000|2023-12-07 14:05:00|11319.3|11308.3|11317.3|11306.3|11322.3|11311.3|11316.3|11305.3|572
1701958200000|2023-12-07 14:10:00|11316.3|11305.3|11317.3|11306.3|11317.3|11306.3|11314.3|11303.3|404
1701958500000|2023-12-07 14:15:00|11318.3|11307.3|11316.3|11305.3|11319.3|11308.3|11315.3|11304.3|206
1701958800000|2023-12-07 14:20:00|11317.3|11306.3|11317.3|11306.3|11318.3|11307.3|11315.3|11304.3|122
1701959100000|2023-12-07 14:25:00|11316.3|11305.3|11317.3|11306.3|11319.3|11308.3|11316.3|11305.3|179
1701959400000|2023-12-07 14:30:00|11316.3|11305.3|11317.3|11306.3|11323.3|11312.3|11314.3|11303.3|1338
1701959700000|2023-12-07 14:35:00|11316.3|11305.3|11318.3|11307.3|11320.3|11309.3|11313.3|11302.3|418
1701960000000|2023-12-07 14:40:00|11317.3|11306.3|11311.3|11300.3|11321.3|11310.3|11311.3|11300.3|421
1701960300000|2023-12-07 14:45:00|11312.3|11301.3|11312.3|11301.3|11317.3|11306.3|11310.3|11299.3|448
1701960600000|2023-12-07 14:50:00|11313.3|11302.3|11316.3|11305.3|11320.3|11309.3|11311.3|11300.3|516
1701960900000|2023-12-07 14:55:00|11315.3|11304.3|11315.3|11304.3|11318.3|11306.3|11312.3|11301.3|330
1701961200000|2023-12-07 15:00:00|11316.3|11305.3|11320.3|11309.3|11325.3|11314.3|11315.3|11304.3|594
1701961500000|2023-12-07 15:05:00|11319.3|11308.3|11319.3|11308.3|11325.3|11314.3|11317.3|11306.3|287
1701961800000|2023-12-07 15:10:00|11318.3|11307.3|11321.3|11310.3|11324.3|11313.3|11318.3|11307.3|257
1701962100000|2023-12-07 15:15:00|11322.3|11311.3|11331.3|11319.3|11331.3|11319.3|11321.3|11310.3|362
1701962400000|2023-12-07 15:20:00|11332.3|11320.3|11331.3|11320.3|11335.3|11324.3|11329.3|11318.3|303
1701962700000|2023-12-07 15:25:00|11332.3|11319.3|11327.3|11316.3|11333.3|11322.3|11326.3|11315.3|613
1701963000000|2023-12-07 15:30:00|11328.3|11317.3|11327.3|11316.3|11330.3|11319.3|11325.3|11314.3|360
1701963300000|2023-12-07 15:35:00|11326.3|11315.3|11330.3|11319.3|11330.3|11319.3|11326.3|11315.3|140
1701963600000|2023-12-07 15:40:00|11329.3|11318.3|11329.3|11318.3|11331.3|11320.3|11326.3|11315.3|172
1701963900000|2023-12-07 15:45:00|11328.3|11317.3|11333.3|11322.3|11334.3|11322.3|11326.3|11315.3|118
1701964200000|2023-12-07 15:50:00|11332.3|11321.3|11328.3|11316.3|11332.3|11321.3|11327.3|11316.3|172
1701964500000|2023-12-07 15:55:00|11327.3|11317.3|11331.3|11319.3|11333.3|11322.3|11326.3|11315.3|144
1701964800000|2023-12-07 16:00:00|11332.3|11320.3|11332.3|11321.3|11333.3|11322.3|11329.3|11318.3|239
1701965100000|2023-12-07 16:05:00|11333.3|11320.3|11333.3|11322.3|11333.3|11322.3|11331.3|11319.3|65
1701965400000|2023-12-07 16:10:00|11332.3|11321.3|11329.3|11318.3|11333.3|11322.3|11329.3|11318.3|103
1701965700000|2023-12-07 16:15:00|11330.3|11319.3|11322.3|11311.3|11330.3|11319.3|11322.3|11310.3|309
1701966000000|2023-12-07 16:20:00|11323.3|11312.3|11326.3|11315.3|11329.3|11318.3|11322.3|11312.3|317
1701966300000|2023-12-07 16:25:00|11327.3|11316.3|11324.3|11313.3|11327.3|11316.3|11323.3|11312.3|136
1701966600000|2023-12-07 16:30:00|11325.3|11314.3|11329.3|11318.3|11330.3|11319.3|11324.3|11313.3|196
1701966900000|2023-12-07 16:35:00|11328.3|11317.3|11330.3|11319.3|11331.3|11320.3|11326.3|11315.3|122
1701967200000|2023-12-07 16:40:00|11331.3|11320.3|11330.3|11318.3|11331.3|11320.3|11328.3|11317.3|99
1701967500000|2023-12-07 16:45:00|11329.3|11319.3|11330.3|11319.3|11333.3|11322.3|11328.3|11317.3|314
1701967800000|2023-12-07 16:50:00|11329.3|11318.3|11331.3|11319.3|11331.3|11319.3|11328.3|11317.3|33
1701968100000|2023-12-07 16:55:00|11330.3|11318.3|11330.3|11319.3|11330.3|11319.3|11328.3|11317.3|28
1701968400000|2023-12-07 17:00:00|11331.3|11320.3|11328.3|11317.3|11331.3|11320.3|11327.3|11316.3|96
1701968700000|2023-12-07 17:05:00|11327.3|11316.3|11325.3|11314.3|11328.3|11317.3|11325.3|11314.3|59
1701969000000|2023-12-07 17:10:00|11324.3|11313.3|11324.3|11313.3|11325.3|11314.3|11323.3|11312.3|86
1701969300000|2023-12-07 17:15:00|11325.3|11314.3|11327.3|11316.3|11327.3|11316.3|11324.3|11313.3|150
1701969600000|2023-12-07 17:20:00|11326.3|11315.3|11325.3|11314.3|11327.3|11316.3|11323.3|11312.3|796
1701969900000|2023-12-07 17:25:00|11326.3|11315.3|11323.3|11312.3|11326.3|11315.3|11322.3|11311.3|352
1701970200000|2023-12-07 17:30:00|11324.3|11313.3|11330.3|11318.3|11331.3|11319.3|11323.3|11312.3|1035
1701970500000|2023-12-07 17:35:00|11329.3|11317.3|11328.3|11316.3|11329.3|11318.3|11326.3|11315.3|171
1701970800000|2023-12-07 17:40:00|11329.3|11317.3|11330.3|11319.3|11331.3|11319.3|11328.3|11316.3|139
1701971100000|2023-12-07 17:45:00|11329.3|11318.3|11333.3|11322.3|11335.3|11324.3|11329.3|11318.3|334
1701971400000|2023-12-07 17:50:00|11334.3|11323.3|11329.3|11318.3|11334.3|11323.3|11328.3|11317.3|211
1701971700000|2023-12-07 17:55:00|11328.3|11317.3|11329.3|11318.3|11331.3|11320.3|11328.3|11317.3|168
1701972000000|2023-12-07 18:00:00|11330.3|11317.3|11328.3|11317.3|11330.3|11319.3|11328.3|11317.3|94
1701972300000|2023-12-07 18:05:00|11329.3|11318.3|11334.3|11322.3|11334.3|11322.3|11329.3|11318.3|145
1701972600000|2023-12-07 18:10:00|11333.3|11323.3|11333.3|11322.3|11335.3|11324.3|11333.3|11321.3|35
1701972900000|2023-12-07 18:15:00|11332.3|11321.3|11334.3|11323.3|11334.3|11323.3|11331.3|11320.3|51
1701973200000|2023-12-07 18:20:00|11333.3|11322.3|11334.3|11323.3|11336.3|11325.3|11333.3|11322.3|98
1701973500000|2023-12-07 18:25:00|11333.3|11322.3|11332.3|11321.3|11334.3|11323.3|11332.3|11321.3|65
1701973800000|2023-12-07 18:30:00|11331.3|11320.3|11331.3|11320.3|11333.3|11321.3|11331.3|11320.3|30
1701974100000|2023-12-07 18:35:00|11332.3|11321.3|11333.3|11322.3|11334.3|11323.3|11331.3|11320.3|92
1701974400000|2023-12-07 18:40:00|11334.3|11321.3|11334.3|11323.3|11335.3|11324.3|11334.3|11321.3|92
1701974700000|2023-12-07 18:45:00|11333.3|11322.3|11333.3|11321.3|11334.3|11323.3|11333.3|11321.3|50
1701975000000|2023-12-07 18:50:00|11332.3|11322.3|11334.3|11323.3|11335.3|11324.3|11332.3|11321.3|32
1701975300000|2023-12-07 18:55:00|11333.3|11322.3|11328.3|11317.3|11334.3|11323.3|11328.3|11317.3|347
1701975600000|2023-12-07 19:00:00|11329.3|11318.3|11330.3|11319.3|11332.3|11321.3|11329.3|11318.3|47
1701975900000|2023-12-07 19:05:00|11329.3|11318.3|11330.3|11319.3|11330.3|11319.3|11329.3|11318.3|25
1701976200000|2023-12-07 19:10:00|11329.3|11318.3|11330.3|11319.3|11330.3|11319.3|11329.3|11318.3|39
1701976500000|2023-12-07 19:15:00|11331.3|11318.3|11330.3|11319.3|11331.3|11320.3|11330.3|11318.3|82
1701976800000|2023-12-07 19:20:00|11331.3|11320.3|11330.3|11319.3|11331.3|11320.3|11329.3|11318.3|79
1701977100000|2023-12-07 19:25:00|11329.3|11318.3|11330.3|11319.3|11331.3|11320.3|11329.3|11318.3|49
1701977400000|2023-12-07 19:30:00|11331.3|11318.3|11329.3|11318.3|11331.3|11320.3|11329.3|11318.3|41
1701977700000|2023-12-07 19:35:00|11330.3|11319.3|11330.3|11319.3|11330.3|11319.3|11329.3|11318.3|5
1701978000000|2023-12-07 19:40:00|11331.3|11318.3|11328.8|11318.8|11331.3|11318.8|11328.8|11318.3|27
1701978300000|2023-12-07 19:45:00|11329.3|11319.3|11329.8|11319.8|11329.8|11319.8|11329.3|11319.3|24
1701978600000|2023-12-07 19:50:00|11329.3|11319.3|11328.8|11318.8|11329.3|11319.3|11328.8|11318.8|12
1701978900000|2023-12-07 19:55:00|11327.8|11317.8|11327.8|11317.8|11329.3|11319.3|11327.8|11317.8|31
1701979200000|2023-12-07 20:00:00|11326.8|11316.8|11326.8|11316.8|11327.8|11317.8|11326.8|11316.8|23
1701979500000|2023-12-07 20:05:00|11327.3|11317.3|11328.8|11318.8|11328.8|11318.8|11327.3|11317.3|62
1701979800000|2023-12-07 20:10:00|11329.3|11319.3|11328.8|11318.8|11329.8|11319.8|11328.8|11318.8|23
1701980100000|2023-12-07 20:15:00|11329.8|11319.8|11329.8|11319.8|11329.8|11319.8|11328.8|11318.8|17
1701980400000|2023-12-07 20:20:00|11330.8|11320.8|11328.8|11318.8|11330.8|11320.8|11328.8|11318.8|13
1701980700000|2023-12-07 20:25:00|11329.3|11319.3|11330.8|11320.8|11331.8|11321.8|11329.3|11319.3|41
1701981000000|2023-12-07 20:30:00|11331.3|11321.3|11329.8|11319.8|11331.8|11321.8|11329.8|11319.8|36
1701981300000|2023-12-07 20:35:00|11329.3|11319.3|11329.8|11319.8|11330.8|11320.8|11328.8|11318.8|26
1701981600000|2023-12-07 20:40:00|11330.8|11320.8|11329.8|11319.8|11331.3|11321.3|11329.8|11319.8|72
1701981900000|2023-12-07 20:45:00|11328.8|11318.8|11327.8|11317.8|11328.8|11318.8|11327.8|11317.8|157
1701982200000|2023-12-07 20:50:00|11328.3|11318.3|11328.8|11318.8|11329.8|11319.8|11326.8|11316.8|152
1701982500000|2023-12-07 20:55:00|11327.8|11317.8|11327.8|11317.8|11327.8|11317.8|11326.8|11316.8|281
1701982800000|2023-12-07 21:00:00|11326.3|11316.3|11328.3|11318.3|11328.8|11318.8|11325.8|11315.8|63
1701983100000|2023-12-07 21:05:00|11327.8|11317.8|11326.8|11316.8|11327.8|11317.8|11326.8|11316.8|14
1701983400000|2023-12-07 21:10:00|11327.3|11317.3|11327.3|11317.3|11327.3|11317.3|11326.3|11316.3|12
1701983700000|2023-12-07 21:15:00|11333.3|11309.3|11333.3|11309.3|11334.9|11310.9|11332.5|11308.5|0
1701984000000|2023-12-07 21:20:00|11332.9|11308.9|11332.5|11308.5|11333.7|11309.7|11332.5|11308.5|0
1701984300000|2023-12-07 21:25:00|11332.1|11308.1|11330.4|11306.4|11332.1|11308.1|11330|11306|0
1701984600000|2023-12-07 21:30:00|11330.1|11306.1|11328.8|11304.8|11330.4|11306.4|11327.6|11303.6|0
1701984900000|2023-12-07 21:35:00|11329|11305|11327.9|11303.9|11330|11306|11327.9|11303.9|0
1701985200000|2023-12-07 21:40:00|11327.5|11303.5|11327.9|11303.9|11328.7|11304.7|11327.5|11303.5|0
1701985500000|2023-12-07 21:45:00|11327.5|11303.5|11326|11302|11327.9|11303.9|11325.6|11301.6|0
1701985800000|2023-12-07 21:50:00|11325.6|11301.6|11326.8|11302.8|11326.8|11302.8|11325.6|11301.6|0
1701986100000|2023-12-07 21:55:00|11326.4|11302.4|11327.6|11303.6|11327.8|11303.8|11326.4|11302.4|0
1701986400000|2023-12-07 22:00:00|11327.4|11303.4|11327.7|11303.7|11328.1|11304.1|11326.9|11302.9|0
1701986700000|2023-12-07 22:05:00|11327.9|11303.9|11328.1|11304.1|11328.1|11304.1|11327.9|11303.9|0
1701987000000|2023-12-07 22:10:00|11328.4|11304.4|11327.6|11303.6|11328.4|11304.4|11327.3|11303.3|0
1701987300000|2023-12-07 22:15:00|11327.8|11303.8|11328.2|11304.2|11328.2|11304.2|11327.8|11303.8|0
1701987600000|2023-12-07 22:20:00|11328|11304|11327.9|11303.9|11328.2|11304.2|11327.9|11303.9|0
1701987900000|2023-12-07 22:25:00|11327.6|11303.6|11327.9|11303.9|11327.9|11303.9|11327.6|11303.6|0
1701988200000|2023-12-07 22:30:00|11327.8|11303.8|11327.5|11303.5|11327.8|11303.8|11327.5|11303.5|0
1701988500000|2023-12-07 22:35:00|11327.6|11303.6|11327.8|11303.8|11327.8|11303.8|11327.6|11303.6|0
1701988800000|2023-12-07 22:40:00|11328.6|11304.6|11328.6|11304.6|11328.7|11304.7|11328|11304|0
1701989100000|2023-12-07 22:45:00|11328.7|11304.7|11328.3|11304.3|11328.7|11304.7|11328.1|11304.1|0
1701989400000|2023-12-07 22:50:00|11328.2|11304.2|11328.4|11304.4|11328.7|11304.7|11328.2|11304.2|0
1701989700000|2023-12-07 22:55:00|11328.7|11304.7|11328.9|11304.9|11329.3|11305.3|11328.4|11304.4|0
1701990000000|2023-12-07 23:00:00|11329.3|11305.3|11329.5|11305.5|11330.7|11306.7|11327.7|11303.7|0
1701990300000|2023-12-07 23:05:00|11329.1|11305.1|11328.3|11304.3|11329.1|11305.1|11327.9|11303.9|0
1701990600000|2023-12-07 23:10:00|11327.9|11303.9|11327.9|11303.9|11328.3|11304.3|11327.9|11303.9|0
1701990900000|2023-12-07 23:15:00|11327.5|11303.5|11327.5|11303.5|11327.9|11303.9|11327.5|11303.5|0
1701991200000|2023-12-07 23:20:00|11327.1|11303.1|11325.8|11301.8|11327.5|11303.5|11325.8|11301.8|0
1701991500000|2023-12-07 23:25:00|11326.6|11302.6|11326.3|11302.3|11327.5|11303.5|11326.3|11302.3|0
1701991800000|2023-12-07 23:30:00|11326.6|11302.6|11325.8|11301.8|11326.7|11302.7|11325.2|11301.2|0
1701992100000|2023-12-07 23:35:00|11326.2|11302.2|11325.4|11301.4|11326.2|11302.2|11325|11301|0
1701992400000|2023-12-07 23:40:00|11325|11301|11324.6|11300.6|11325.4|11301.4|11323.8|11299.8|0
1701992700000|2023-12-07 23:45:00|11324.7|11300.7|11323.9|11299.9|11324.7|11300.7|11323.9|11299.9|0
1701993000000|2023-12-07 23:50:00|11324.3|11300.3|11324.3|11300.3|11325.6|11301.6|11324.3|11300.3|0
1701993300000|2023-12-07 23:55:00|11324.7|11300.7|11325.1|11301.1|11325.5|11301.5|11324.2|11300.2|0
1701993600000|2023-12-08 00:00:00|11325.4|11301.4|11325.9|11301.9|11326.3|11302.3|11324.6|11300.6|0
1701993900000|2023-12-08 00:05:00|11325.5|11301.5|11327.2|11303.2|11327.6|11303.6|11325.5|11301.5|0
1701994200000|2023-12-08 00:10:00|11327.6|11303.6|11327.6|11303.6|11328.4|11304.4|11327.2|11303.2|0
1701994500000|2023-12-08 00:15:00|11327.2|11303.2|11326.4|11302.4|11327.2|11303.2|11325.5|11301.5|0
1701994800000|2023-12-08 00:20:00|11326.8|11302.8|11329|11305|11329|11305|11326.4|11302.4|0
1701995100000|2023-12-08 00:25:00|11328.6|11304.6|11329.7|11305.7|11330.1|11306.1|11328.6|11304.6|0
1701995400000|2023-12-08 00:30:00|11329.3|11305.3|11330.4|11306.4|11330.4|11306.4|11329|11305|0
1701995700000|2023-12-08 00:35:00|11330.1|11306.1|11331.8|11307.8|11332.2|11308.2|11329.1|11305.1|0
1701996000000|2023-12-08 00:40:00|11332.2|11308.2|11331.1|11307.1|11332.2|11308.2|11330.2|11306.2|0
1701996300000|2023-12-08 00:45:00|11330.7|11306.7|11330.4|11306.4|11330.7|11306.7|11329.8|11305.8|0
1701996600000|2023-12-08 00:50:00|11330.7|11306.7|11329.8|11305.8|11330.7|11306.7|11329.5|11305.5|0
1701996900000|2023-12-08 00:55:00|11329.5|11305.5|11330.7|11306.7|11330.7|11306.7|11329.5|11305.5|0
1701997200000|2023-12-08 01:00:00|11329.8|11319.8|11337.8|11327.8|11344.8|11334.8|11328.8|11318.8|2195
1701997500000|2023-12-08 01:05:00|11338.3|11328.3|11343.8|11333.8|11348.8|11338.8|11337.8|11327.8|1150
1701997800000|2023-12-08 01:10:00|11343.3|11333.3|11342.8|11332.8|11346.8|11336.8|11340.8|11330.8|798
1701998100000|2023-12-08 01:15:00|11343.3|11333.3|11328.8|11318.8|11345.8|11335.8|11328.3|11318.3|1601
1701998400000|2023-12-08 01:20:00|11326.8|11316.8|11308.8|11298.8|11328.3|11318.3|11307.8|11297.8|1736
1701998700000|2023-12-08 01:25:00|11309.8|11299.8|11315.8|11305.8|11318.8|11308.8|11303.3|11293.3|1852
1701999000000|2023-12-08 01:30:00|11315.3|11305.3|11335.8|11325.8|11337.8|11327.8|11289.3|11279.3|13595
1701999300000|2023-12-08 01:35:00|11337.3|11327.3|11343.3|11333.3|11347.8|11337.8|11325.8|11315.8|5188
1701999600000|2023-12-08 01:40:00|11342.8|11332.8|11324.8|11314.8|11347.3|11337.3|11323.8|11313.8|3335
1701999900000|2023-12-08 01:45:00|11325.8|11315.8|11319.8|11309.8|11334.8|11324.8|11317.3|11307.3|2284
1702000200000|2023-12-08 01:50:00|11317.8|11307.8|11300.8|11290.8|11327.8|11317.8|11298.8|11288.8|3084
1702000500000|2023-12-08 01:55:00|11299.8|11289.8|11305.3|11295.3|11311.8|11301.8|11289.8|11279.8|2865
1702000800000|2023-12-08 02:00:00|11305.8|11295.8|11337.8|11327.8|11342.8|11332.8|11302.8|11292.8|3317
1702001100000|2023-12-08 02:05:00|11338.8|11328.8|11343.8|11333.8|11347.8|11337.8|11323.8|11313.8|2990
1702001400000|2023-12-08 02:10:00|11344.8|11334.8|11343.8|11333.8|11362.8|11352.8|11332.3|11322.3|3824
1702001700000|2023-12-08 02:15:00|11344.3|11334.3|11353.8|11343.8|11357.8|11347.8|11338.8|11328.8|2096
1702002000000|2023-12-08 02:20:00|11353.3|11343.3|11365.3|11355.3|11374.8|11364.8|11343.8|11333.8|2295
1702002300000|2023-12-08 02:25:00|11364.8|11354.8|11382.8|11372.8|11397.8|11387.8|11362.8|11352.8|4572
1702002600000|2023-12-08 02:30:00|11381.8|11371.8|11381.3|11371.3|11393.8|11383.8|11374.3|11364.3|2934
1702002900000|2023-12-08 02:35:00|11380.8|11370.8|11369.8|11359.8|11384.8|11374.8|11366.8|11356.8|1759
1702003200000|2023-12-08 02:40:00|11368.8|11358.8|11376.8|11366.8|11383.8|11373.8|11362.3|11352.3|1974
1702003500000|2023-12-08 02:45:00|11377.3|11367.3|11367.3|11357.3|11383.3|11373.3|11362.3|11352.3|1782
1702003800000|2023-12-08 02:50:00|11366.3|11356.3|11365.3|11355.3|11372.3|11362.3|11358.3|11348.3|1370
1702004100000|2023-12-08 02:55:00|11363.3|11353.3|11356.3|11346.3|11364.3|11354.3|11351.3|11341.3|2729
1702004400000|2023-12-08 03:00:00|11355.3|11345.3|11349.3|11339.3|11357.3|11347.3|11346.3|11336.3|1786
1702004700000|2023-12-08 03:05:00|11350.3|11340.3|11349.3|11339.3|11354.3|11344.3|11335.3|11325.3|2785
1702005000000|2023-12-08 03:10:00|11346.3|11336.3|11355.3|11345.3|11359.3|11349.3|11345.3|11335.3|1577
1702005300000|2023-12-08 03:15:00|11354.3|11344.3|11362.3|11352.3|11369.3|11359.3|11349.3|11339.3|2588
1702005600000|2023-12-08 03:20:00|11361.3|11351.3|11365.3|11355.3|11372.3|11362.3|11358.3|11348.3|1779
1702005900000|2023-12-08 03:25:00|11366.3|11356.3|11362.3|11352.3|11374.3|11364.3|11360.3|11350.3|1511
1702006200000|2023-12-08 03:30:00|11363.3|11353.3|11365.3|11355.3|11367.3|11357.3|11363.3|11353.3|276
1702006500000|2023-12-08 03:35:00|11366.3|11356.3|11366.3|11356.3|11369.3|11359.3|11365.3|11355.3|356
1702006800000|2023-12-08 03:40:00|11367.3|11357.3|11366.3|11356.3|11370.3|11360.3|11365.3|11355.3|419
1702007100000|2023-12-08 03:45:00|11367.3|11357.3|11369.3|11359.3|11369.3|11359.3|11367.3|11357.3|267
1702007400000|2023-12-08 03:50:00|11368.3|11358.3|11370.3|11360.3|11373.3|11363.3|11365.3|11355.3|910
1702007700000|2023-12-08 03:55:00|11371.3|11361.3|11372.3|11362.3|11375.3|11365.3|11367.3|11357.3|1282
1702008000000|2023-12-08 04:00:00|11373.3|11363.3|11372.3|11362.3|11373.3|11363.3|11370.3|11360.3|301
1702008300000|2023-12-08 04:05:00|11373.3|11363.3|11375.3|11365.3|11375.3|11365.3|11371.3|11361.3|212
1702008600000|2023-12-08 04:10:00|11374.3|11364.3|11376.3|11366.3|11378.3|11368.3|11373.3|11363.3|678
1702008900000|2023-12-08 04:15:00|11375.3|11365.3|11374.3|11364.3|11377.3|11367.3|11374.3|11364.3|224
1702009200000|2023-12-08 04:20:00|11375.3|11365.3|11375.3|11365.3|11377.3|11367.3|11372.3|11362.3|202
1702009500000|2023-12-08 04:25:00|11374.3|11364.3|11373.3|11363.3|11374.3|11364.3|11372.3|11362.3|136
1702009800000|2023-12-08 04:30:00|11374.3|11364.3|11377.3|11367.3|11377.3|11367.3|11374.3|11364.3|260
1702010100000|2023-12-08 04:35:00|11376.3|11366.3|11379.3|11369.3|11379.3|11369.3|11375.3|11365.3|450
1702010400000|2023-12-08 04:40:00|11378.3|11368.3|11375.3|11365.3|11379.3|11369.3|11375.3|11365.3|286
1702010700000|2023-12-08 04:45:00|11374.3|11364.3|11374.3|11364.3|11376.3|11366.3|11373.3|11363.3|270
1702011000000|2023-12-08 04:50:00|11375.3|11365.3|11377.3|11367.3|11377.3|11367.3|11375.3|11365.3|132
1702011300000|2023-12-08 04:55:00|11376.3|11366.3|11378.3|11368.3|11380.3|11370.3|11376.3|11366.3|517
1702011600000|2023-12-08 05:00:00|11377.3|11367.3|11369.3|11359.3|11382.3|11372.3|11356.3|11346.3|5848
1702011900000|2023-12-08 05:05:00|11368.3|11358.3|11376.3|11366.3|11377.3|11367.3|11360.3|11350.3|2499
1702012200000|2023-12-08 05:10:00|11374.3|11364.3|11373.3|11363.3|11377.3|11367.3|11366.3|11356.3|1984
1702012500000|2023-12-08 05:15:00|11374.3|11364.3|11374.3|11364.3|11378.3|11368.3|11368.3|11358.3|2534
1702012800000|2023-12-08 05:20:00|11373.3|11363.3|11364.3|11354.3|11380.3|11370.3|11359.3|11349.3|2869
1702013100000|2023-12-08 05:25:00|11363.3|11353.3|11369.3|11359.3|11373.3|11363.3|11362.3|11352.3|1922
1702013400000|2023-12-08 05:30:00|11370.3|11360.3|11367.3|11357.3|11372.3|11362.3|11360.3|11350.3|2876
1702013700000|2023-12-08 05:35:00|11366.3|11356.3|11366.3|11356.3|11367.3|11357.3|11354.3|11344.3|2018
1702014000000|2023-12-08 05:40:00|11365.3|11355.3|11372.3|11362.3|11377.3|11367.3|11361.3|11351.3|1842
1702014300000|2023-12-08 05:45:00|11373.3|11363.3|11380.3|11370.3|11381.3|11371.3|11368.3|11358.3|1663
1702014600000|2023-12-08 05:50:00|11379.3|11369.3|11373.3|11363.3|11385.3|11375.3|11366.3|11356.3|2331
1702014900000|2023-12-08 05:55:00|11372.3|11362.3|11370.3|11360.3|11375.3|11365.3|11364.3|11354.3|1463
1702015200000|2023-12-08 06:00:00|11371.3|11361.3|11366.3|11356.3|11374.3|11364.3|11366.3|11356.3|2018
1702015500000|2023-12-08 06:05:00|11367.3|11357.3|11373.3|11363.3|11375.3|11365.3|11365.3|11355.3|2591
1702015800000|2023-12-08 06:10:00|11372.3|11362.3|11367.3|11357.3|11379.3|11369.3|11366.3|11356.3|2943
1702016100000|2023-12-08 06:15:00|11368.3|11358.3|11367.3|11357.3|11370.3|11360.3|11360.3|11350.3|2882
1702016400000|2023-12-08 06:20:00|11368.3|11358.3|11370.3|11360.3|11373.3|11363.3|11364.3|11354.3|4005
1702016700000|2023-12-08 06:25:00|11369.3|11359.3|11360.3|11350.3|11370.3|11360.3|11356.3|11346.3|5814
1702017000000|2023-12-08 06:30:00|11359.3|11349.3|11340.3|11330.3|11359.3|11349.3|11337.3|11327.3|5246
1702017300000|2023-12-08 06:35:00|11341.3|11331.3|11339.3|11329.3|11343.3|11333.3|11336.3|11326.3|4746
1702017600000|2023-12-08 06:40:00|11340.3|11330.3|11342.3|11332.3|11349.3|11339.3|11337.3|11327.3|6385
1702017900000|2023-12-08 06:45:00|11341.3|11331.3|11344.3|11334.3|11346.3|11336.3|11335.3|11325.3|4225
1702018200000|2023-12-08 06:50:00|11343.3|11333.3|11340.3|11330.3|11345.3|11335.3|11339.3|11329.3|6682
1702018500000|2023-12-08 06:55:00|11341.3|11331.3|11339.3|11329.3|11342.3|11332.3|11335.3|11325.3|8060
1702018800000|2023-12-08 07:00:00|11341.3|11331.3|11323.3|11313.3|11343.3|11333.3|11319.3|11309.3|5480
1702019100000|2023-12-08 07:05:00|11324.3|11314.3|11325.3|11315.3|11327.3|11317.3|11321.3|11311.3|1677
1702019400000|2023-12-08 07:10:00|11326.3|11316.3|11327.3|11317.3|11329.3|11319.3|11324.3|11314.3|1209
1702019700000|2023-12-08 07:15:00|11328.3|11318.3|11325.3|11315.3|11329.3|11319.3|11325.3|11315.3|799
1702020000000|2023-12-08 07:20:00|11326.3|11316.3|11328.3|11318.3|11329.3|11319.3|11325.3|11315.3|310
1702020300000|2023-12-08 07:25:00|11327.3|11317.3|11322.3|11312.3|11329.3|11319.3|11319.3|11309.3|1288
1702020600000|2023-12-08 07:30:00|11323.3|11313.3|11326.3|11316.3|11328.3|11318.3|11323.3|11313.3|805
1702020900000|2023-12-08 07:35:00|11325.3|11315.3|11324.3|11314.3|11327.3|11317.3|11322.3|11312.3|752
1702021200000|2023-12-08 07:40:00|11323.3|11313.3|11325.3|11315.3|11325.3|11315.3|11321.3|11311.3|843
1702021500000|2023-12-08 07:45:00|11324.3|11314.3|11319.3|11309.3|11326.3|11316.3|11318.3|11308.3|1332
1702021800000|2023-12-08 07:50:00|11318.3|11308.3|11317.3|11307.3|11323.3|11313.3|11314.3|11304.3|1699
1702022100000|2023-12-08 07:55:00|11318.3|11308.3|11315.3|11305.3|11319.3|11309.3|11312.3|11302.3|1937
1702022400000|2023-12-08 08:00:00|11316.3|11304.3|11316.3|11305.3|11317.3|11306.3|11311.3|11299.3|1715
1702022700000|2023-12-08 08:05:00|11317.3|11306.3|11314.3|11303.3|11318.3|11307.3|11311.3|11299.3|1208
1702023000000|2023-12-08 08:10:00|11313.3|11302.3|11318.3|11307.3|11318.3|11307.3|11311.3|11300.3|1295
1702023300000|2023-12-08 08:15:00|11319.3|11308.3|11321.3|11310.3|11321.3|11310.3|11318.3|11307.3|703
1702023600000|2023-12-08 08:20:00|11320.3|11309.3|11318.3|11307.3|11321.3|11310.3|11317.3|11306.3|777
1702023900000|2023-12-08 08:25:00|11317.3|11306.3|11317.3|11306.3|11321.3|11310.3|11315.3|11304.3|1150
1702024200000|2023-12-08 08:30:00|11325.3|11301.3|11310.9|11286.9|11325.3|11301.3|11307.3|11283.3|7
1702024500000|2023-12-08 08:35:00|11311.3|11287.3|11311.7|11287.7|11312.4|11288.4|11310.9|11286.9|860
1702024800000|2023-12-08 08:40:00|11311.4|11287.4|11312.6|11288.6|11312.9|11288.9|11311|11287|0
1702025100000|2023-12-08 08:45:00|11312.9|11288.9|11312.3|11288.3|11313|11289|11311.5|11287.5|0
1702025400000|2023-12-08 08:50:00|11312|11288|11312.3|11288.3|11312.9|11288.9|11310.3|11286.3|0
1702025700000|2023-12-08 08:55:00|11312|11288|11313.6|11289.6|11314|11290|11311.1|11287.1|0
1702026000000|2023-12-08 09:00:00|11312.3|11301.3|11320.3|11308.3|11324.3|11312.3|11310.3|11298.3|682
1702026300000|2023-12-08 09:05:00|11319.3|11307.3|11318.3|11307.3|11320.3|11308.3|11317.3|11305.3|408
1702026600000|2023-12-08 09:10:00|11319.3|11308.3|11320.3|11309.3|11321.3|11309.3|11319.3|11308.3|57
1702026900000|2023-12-08 09:15:00|11321.3|11308.3|11331.3|11320.3|11331.3|11320.3|11319.3|11308.3|648
1702027200000|2023-12-08 09:20:00|11332.3|11321.3|11332.3|11321.3|11332.3|11321.3|11330.3|11318.3|287
1702027500000|2023-12-08 09:25:00|11331.3|11320.3|11330.3|11318.3|11334.3|11323.3|11329.3|11318.3|525
1702027800000|2023-12-08 09:30:00|11331.3|11319.3|11331.3|11320.3|11332.3|11321.3|11329.3|11317.3|209
1702028100000|2023-12-08 09:35:00|11332.3|11321.3|11329.3|11318.3|11334.3|11323.3|11329.3|11318.3|175
1702028400000|2023-12-08 09:40:00|11328.3|11317.3|11322.3|11311.3|11328.3|11318.3|11321.3|11309.3|242
1702028700000|2023-12-08 09:45:00|11323.3|11312.3|11327.3|11315.3|11328.3|11316.3|11323.3|11312.3|142
1702029000000|2023-12-08 09:50:00|11326.3|11316.3|11331.3|11320.3|11332.3|11320.3|11326.3|11315.3|107
1702029300000|2023-12-08 09:55:00|11332.3|11319.3|11331.3|11320.3|11332.3|11320.3|11330.3|11319.3|67
1702029600000|2023-12-08 10:00:00|11332.3|11321.3|11330.3|11319.3|11332.3|11321.3|11330.3|11318.3|190
1702029900000|2023-12-08 10:05:00|11331.3|11318.3|11327.3|11315.3|11331.3|11319.3|11327.3|11315.3|37
1702030200000|2023-12-08 10:10:00|11328.3|11316.3|11332.3|11321.3|11333.3|11322.3|11327.3|11316.3|148
1702030500000|2023-12-08 10:15:00|11333.3|11322.3|11332.3|11321.3|11333.3|11322.3|11331.3|11319.3|21
1702030800000|2023-12-08 10:20:00|11333.3|11320.3|11333.3|11322.3|11333.3|11322.3|11331.3|11320.3|32
1702031100000|2023-12-08 10:25:00|11334.3|11321.3|11332.3|11321.3|11335.3|11323.3|11332.3|11321.3|41
1702031400000|2023-12-08 10:30:00|11331.3|11320.3|11327.3|11316.3|11332.3|11320.3|11325.3|11314.3|267
1702031700000|2023-12-08 10:35:00|11326.3|11315.3|11324.3|11313.3|11326.3|11315.3|11323.3|11312.3|212
1702032000000|2023-12-08 10:40:00|11325.3|11312.3|11339.3|11328.3|11341.3|11329.3|11323.3|11312.3|1429
1702032300000|2023-12-08 10:45:00|11340.3|11327.3|11333.3|11321.3|11340.3|11327.3|11333.3|11321.3|142
1702032600000|2023-12-08 10:50:00|11332.3|11320.3|11329.3|11318.3|11332.3|11321.3|11329.3|11317.3|114
1702032900000|2023-12-08 10:55:00|11330.3|11319.3|11330.3|11319.3|11332.3|11320.3|11329.3|11318.3|89
1702033200000|2023-12-08 11:00:00|11331.3|11320.3|11334.3|11322.3|11334.3|11322.3|11331.3|11319.3|13
1702033500000|2023-12-08 11:05:00|11335.3|11323.3|11336.3|11325.3|11336.3|11325.3|11334.3|11323.3|44
1702033800000|2023-12-08 11:10:00|11337.3|11326.3|11338.3|11327.3|11339.3|11328.3|11336.3|11326.3|162
1702034100000|2023-12-08 11:15:00|11339.3|11328.3|11334.3|11323.3|11339.3|11328.3|11334.3|11323.3|152
1702034400000|2023-12-08 11:20:00|11332.3|11322.3|11328.3|11317.3|11334.3|11322.3|11328.3|11317.3|308
1702034700000|2023-12-08 11:25:00|11327.3|11316.3|11326.3|11314.3|11327.3|11317.3|11324.3|11313.3|265
1702035000000|2023-12-08 11:30:00|11325.3|11315.3|11325.3|11314.3|11326.3|11315.3|11324.3|11313.3|125
1702035300000|2023-12-08 11:35:00|11324.3|11313.3|11319.3|11307.3|11324.3|11313.3|11317.3|11306.3|802
1702035600000|2023-12-08 11:40:00|11318.3|11308.3|11317.3|11306.3|11319.3|11308.3|11316.3|11305.3|97
1702035900000|2023-12-08 11:45:00|11316.3|11305.3|11318.3|11307.3|11319.3|11308.3|11316.3|11305.3|86
1702036200000|2023-12-08 11:50:00|11319.3|11308.3|11318.3|11306.3|11319.3|11308.3|11317.3|11306.3|14
1702036500000|2023-12-08 11:55:00|11317.3|11307.3|11317.3|11306.3|11317.3|11307.3|11316.3|11305.3|78
1702036800000|2023-12-08 12:00:00|11318.3|11307.3|11317.3|11305.3|11319.3|11308.3|11316.3|11305.3|28
1702037100000|2023-12-08 12:05:00|11318.3|11306.3|11320.3|11308.3|11320.3|11308.3|11317.3|11305.3|26
1702037400000|2023-12-08 12:10:00|11319.3|11307.3|11320.3|11308.3|11321.3|11310.3|11319.3|11307.3|26
1702037700000|2023-12-08 12:15:00|11319.3|11309.3|11323.3|11312.3|11323.3|11312.3|11319.3|11307.3|25
1702038000000|2023-12-08 12:20:00|11324.3|11313.3|11323.3|11312.3|11325.3|11314.3|11323.3|11312.3|15
1702038300000|2023-12-08 12:25:00|11324.3|11313.3|11324.3|11313.3|11325.3|11314.3|11323.3|11311.3|22
1702038600000|2023-12-08 12:30:00|11323.3|11312.3|11329.3|11318.3|11330.3|11319.3|11320.3|11309.3|633
1702038900000|2023-12-08 12:35:00|11330.3|11319.3|11331.3|11320.3|11332.3|11321.3|11329.3|11318.3|121
1702039200000|2023-12-08 12:40:00|11332.3|11321.3|11329.3|11318.3|11332.3|11321.3|11329.3|11318.3|31
1702039500000|2023-12-08 12:45:00|11330.3|11319.3|11329.3|11318.3|11330.3|11319.3|11328.3|11317.3|54
1702039800000|2023-12-08 12:50:00|11328.3|11317.3|11329.3|11318.3|11330.3|11319.3|11328.3|11317.3|21
1702040100000|2023-12-08 12:55:00|11330.3|11319.3|11325.3|11314.3|11330.3|11319.3|11325.3|11314.3|37
1702040400000|2023-12-08 13:00:00|11326.3|11315.3|11330.3|11319.3|11331.3|11320.3|11326.3|11314.3|107
1702040700000|2023-12-08 13:05:00|11331.3|11318.3|11327.3|11315.3|11331.3|11319.3|11326.3|11314.3|74
1702041000000|2023-12-08 13:10:00|11326.3|11314.3|11325.3|11314.3|11326.3|11315.3|11323.3|11312.3|189
1702041300000|2023-12-08 13:15:00|11326.3|11315.3|11332.3|11321.3|11332.3|11321.3|11325.3|11314.3|327
1702041600000|2023-12-08 13:20:00|11331.3|11320.3|11330.3|11318.3|11333.3|11322.3|11329.3|11318.3|118
1702041900000|2023-12-08 13:25:00|11329.3|11319.3|11333.3|11321.3|11334.3|11323.3|11329.3|11317.3|83
1702042200000|2023-12-08 13:30:00|11336.3|11322.3|11312.3|11301.3|11336.3|11322.3|11307.3|11296.3|961
1702042500000|2023-12-08 13:35:00|11311.3|11300.3|11321.3|11309.3|11321.3|11310.3|11311.3|11300.3|191
1702042800000|2023-12-08 13:40:00|11320.3|11308.3|11331.3|11320.3|11333.3|11322.3|11320.3|11308.3|315
1702043100000|2023-12-08 13:45:00|11330.3|11319.3|11327.3|11315.3|11330.3|11319.3|11324.3|11313.3|269
1702043400000|2023-12-08 13:50:00|11326.3|11316.3|11321.3|11309.3|11327.3|11316.3|11320.3|11309.3|110
1702043700000|2023-12-08 13:55:00|11320.3|11308.3|11310.3|11299.3|11321.3|11308.3|11309.3|11298.3|383
1702044000000|2023-12-08 14:00:00|11311.3|11300.3|11305.3|11294.3|11312.3|11301.3|11304.3|11293.3|426
1702044300000|2023-12-08 14:05:00|11306.3|11295.3|11307.3|11295.3|11308.3|11296.3|11304.3|11293.3|197
1702044600000|2023-12-08 14:10:00|11306.3|11294.3|11302.3|11291.3|11307.3|11295.3|11301.3|11290.3|369
1702044900000|2023-12-08 14:15:00|11301.3|11290.3|11304.3|11293.3|11306.3|11295.3|11301.3|11290.3|218
1702045200000|2023-12-08 14:20:00|11305.3|11294.3|11301.3|11290.3|11306.3|11295.3|11301.3|11290.3|141
1702045500000|2023-12-08 14:25:00|11302.3|11291.3|11304.3|11292.3|11306.3|11295.3|11298.3|11287.3|314
1702045800000|2023-12-08 14:30:00|11303.3|11293.3|11311.3|11300.3|11312.3|11300.3|11299.3|11288.3|1134
1702046100000|2023-12-08 14:35:00|11310.3|11299.3|11304.3|11293.3|11314.3|11303.3|11304.3|11293.3|555
1702046400000|2023-12-08 14:40:00|11305.3|11292.3|11319.3|11308.3|11319.3|11308.3|11303.3|11292.3|1147
1702046700000|2023-12-08 14:45:00|11318.3|11307.3|11318.3|11306.3|11322.3|11311.3|11317.3|11306.3|375
1702047000000|2023-12-08 14:50:00|11317.3|11307.3|11312.3|11300.3|11318.3|11307.3|11311.3|11300.3|194
1702047300000|2023-12-08 14:55:00|11311.3|11301.3|11309.3|11298.3|11314.3|11303.3|11309.3|11297.3|192
1702047600000|2023-12-08 15:00:00|11315.3|11304.3|11315.3|11303.3|11325.3|11314.3|11314.3|11302.3|640
1702047900000|2023-12-08 15:05:00|11314.3|11302.3|11319.3|11308.3|11319.3|11308.3|11312.3|11301.3|285
1702048200000|2023-12-08 15:10:00|11320.3|11309.3|11324.3|11313.3|11325.3|11314.3|11319.3|11308.3|507
1702048500000|2023-12-08 15:15:00|11323.3|11312.3|11323.3|11311.3|11325.3|11314.3|11321.3|11310.3|177
1702048800000|2023-12-08 15:20:00|11322.3|11312.3|11321.3|11310.3|11323.3|11312.3|11319.3|11307.3|189
1702049100000|2023-12-08 15:25:00|11320.3|11309.3|11320.3|11308.3|11323.3|11312.3|11319.3|11308.3|127
1702049400000|2023-12-08 15:30:00|11319.3|11309.3|11318.3|11307.3|11320.3|11309.3|11317.3|11306.3|91
1702049700000|2023-12-08 15:35:00|11317.3|11306.3|11314.3|11303.3|11318.3|11307.3|11312.3|11300.3|154
1702050000000|2023-12-08 15:40:00|11313.3|11302.3|11318.3|11307.3|11319.3|11308.3|11313.3|11302.3|162
1702050300000|2023-12-08 15:45:00|11319.3|11308.3|11316.3|11305.3|11319.3|11308.3|11315.3|11304.3|121
1702050600000|2023-12-08 15:50:00|11315.3|11304.3|11318.3|11307.3|11319.3|11308.3|11314.3|11302.3|217
1702050900000|2023-12-08 15:55:00|11317.3|11306.3|11317.3|11306.3|11319.3|11308.3|11317.3|11306.3|117
1702051200000|2023-12-08 16:00:00|11318.3|11305.3|11311.3|11300.3|11318.3|11305.3|11311.3|11300.3|95
1702051500000|2023-12-08 16:05:00|11310.3|11299.3|11311.3|11300.3|11312.3|11300.3|11308.3|11297.3|107
1702051800000|2023-12-08 16:10:00|11310.3|11299.3|11309.3|11298.3|11311.3|11300.3|11306.3|11294.3|204
1702052100000|2023-12-08 16:15:00|11308.3|11297.3|11302.3|11291.3|11308.3|11297.3|11302.3|11291.3|273
1702052400000|2023-12-08 16:20:00|11303.3|11292.3|11302.3|11291.3|11303.3|11292.3|11299.3|11288.3|219
1702052700000|2023-12-08 16:25:00|11301.3|11290.3|11305.3|11294.3|11305.3|11294.3|11300.3|11289.3|258
1702053000000|2023-12-08 16:30:00|11306.3|11295.3|11303.3|11292.3|11306.3|11295.3|11303.3|11291.3|198
1702053300000|2023-12-08 16:35:00|11304.3|11293.3|11302.3|11291.3|11305.3|11294.3|11301.3|11290.3|58
1702053600000|2023-12-08 16:40:00|11301.3|11290.3|11302.3|11291.3|11302.3|11291.3|11300.3|11288.3|103
1702053900000|2023-12-08 16:45:00|11301.3|11290.3|11300.3|11288.3|11301.3|11291.3|11299.3|11288.3|67
1702054200000|2023-12-08 16:50:00|11299.3|11289.3|11300.3|11289.3|11301.3|11290.3|11298.3|11287.3|92
1702054500000|2023-12-08 16:55:00|11299.3|11288.3|11300.3|11289.3|11300.3|11289.3|11299.3|11288.3|41
1702054800000|2023-12-08 17:00:00|11301.3|11290.3|11297.3|11286.3|11301.3|11290.3|11297.3|11286.3|112
1702055100000|2023-12-08 17:05:00|11296.3|11285.3|11293.3|11282.3|11296.3|11285.3|11293.3|11282.3|422
1702055400000|2023-12-08 17:10:00|11292.3|11281.3|11292.3|11280.3|11293.3|11281.3|11286.3|11274.3|629
1702055700000|2023-12-08 17:15:00|11291.3|11281.3|11291.3|11280.3|11293.3|11281.3|11290.3|11278.3|114
1702056000000|2023-12-08 17:20:00|11292.3|11281.3|11293.3|11282.3|11294.3|11283.3|11292.3|11281.3|75
1702056300000|2023-12-08 17:25:00|11294.3|11283.3|11297.3|11286.3|11297.3|11286.3|11294.3|11283.3|38
1702056600000|2023-12-08 17:30:00|11298.3|11287.3|11297.3|11286.3|11299.3|11288.3|11297.3|11286.3|51
1702056900000|2023-12-08 17:35:00|11296.3|11285.3|11293.3|11282.3|11297.3|11285.3|11291.3|11280.3|151
1702057200000|2023-12-08 17:40:00|11294.3|11283.3|11296.3|11285.3|11297.3|11286.3|11294.3|11282.3|179
1702057500000|2023-12-08 17:45:00|11295.3|11284.3|11295.3|11284.3|11297.3|11286.3|11295.3|11284.3|114
1702057800000|2023-12-08 17:50:00|11296.3|11285.3|11296.3|11285.3|11298.3|11287.3|11295.3|11284.3|98
1702058100000|2023-12-08 17:55:00|11297.3|11286.3|11297.3|11286.3|11299.3|11287.3|11296.3|11285.3|146
1702058400000|2023-12-08 18:00:00|11298.3|11287.3|11298.3|11287.3|11299.3|11288.3|11297.3|11286.3|84
1702058700000|2023-12-08 18:05:00|11299.3|11288.3|11299.3|11287.3|11300.3|11289.3|11297.3|11286.3|196
1702059000000|2023-12-08 18:10:00|11300.3|11288.3|11300.3|11289.3|11301.3|11290.3|11299.3|11288.3|117
1702059300000|2023-12-08 18:15:00|11301.3|11290.3|11300.3|11289.3|11302.3|11290.3|11299.3|11288.3|46
1702059600000|2023-12-08 18:20:00|11299.3|11288.3|11299.3|11287.3|11302.3|11291.3|11298.3|11287.3|292
1702059900000|2023-12-08 18:25:00|11298.3|11288.3|11297.3|11286.3|11299.3|11288.3|11294.3|11283.3|299
1702060200000|2023-12-08 18:30:00|11296.3|11285.3|11297.3|11286.3|11298.3|11287.3|11295.3|11284.3|179
1702060500000|2023-12-08 18:35:00|11296.3|11285.3|11294.3|11283.3|11298.3|11286.3|11294.3|11283.3|157
1702060800000|2023-12-08 18:40:00|11295.3|11284.3|11294.3|11283.3|11295.3|11284.3|11293.3|11282.3|256
1702061100000|2023-12-08 18:45:00|11293.3|11282.3|11298.3|11287.3|11298.3|11287.3|11293.3|11282.3|162
1702061400000|2023-12-08 18:50:00|11299.3|11288.3|11300.3|11289.3|11301.3|11290.3|11298.3|11287.3|144
1702061700000|2023-12-08 18:55:00|11299.3|11288.3|11299.3|11288.3|11300.3|11289.3|11298.3|11287.3|233
1702062000000|2023-12-08 19:00:00|11300.3|11289.3|11300.3|11289.3|11300.3|11289.3|11299.3|11288.3|61
1702062300000|2023-12-08 19:05:00|11301.3|11288.3|11300.3|11289.3|11301.3|11290.3|11299.3|11288.3|96
1702062600000|2023-12-08 19:10:00|11301.3|11288.3|11300.3|11289.3|11302.3|11290.3|11299.3|11288.3|114
1702062900000|2023-12-08 19:15:00|11301.3|11290.3|11298.3|11286.3|11301.3|11290.3|11298.3|11286.3|184
1702063200000|2023-12-08 19:20:00|11297.3|11287.3|11299.3|11287.3|11299.3|11288.3|11296.3|11285.3|140
1702063500000|2023-12-08 19:25:00|11298.3|11288.3|11298.3|11286.3|11299.3|11288.3|11297.3|11286.3|55
1702063800000|2023-12-08 19:30:00|11299.3|11287.3|11297.3|11286.3|11300.3|11288.3|11297.3|11286.3|83
1702064100000|2023-12-08 19:35:00|11296.3|11285.3|11296.3|11285.3|11297.3|11286.3|11295.3|11284.3|101
1702064400000|2023-12-08 19:40:00|11295.3|11284.3|11295.8|11285.8|11297.3|11286.3|11294.3|11283.3|93
1702064700000|2023-12-08 19:45:00|11294.8|11284.8|11297.8|11287.8|11298.8|11288.8|11294.8|11284.8|70
1702065000000|2023-12-08 19:50:00|11298.8|11288.8|11299.8|11289.8|11301.8|11291.8|11297.8|11287.8|209
1702065300000|2023-12-08 19:55:00|11298.8|11288.8|11298.3|11288.3|11299.8|11289.8|11297.8|11287.8|71
1702065600000|2023-12-08 20:00:00|11298.8|11288.8|11296.8|11286.8|11298.8|11288.8|11295.8|11285.8|36
1702065900000|2023-12-08 20:05:00|11295.8|11285.8|11293.3|11283.3|11296.3|11286.3|11292.8|11282.8|186
1702066200000|2023-12-08 20:10:00|11292.8|11282.8|11294.3|11284.3|11294.8|11284.8|11292.3|11282.3|75
1702066500000|2023-12-08 20:15:00|11294.8|11284.8|11296.8|11286.8|11297.8|11287.8|11294.8|11284.8|98
1702066800000|2023-12-08 20:20:00|11297.8|11287.8|11298.3|11288.3|11298.8|11288.8|11296.8|11286.8|60
1702067100000|2023-12-08 20:25:00|11297.8|11287.8|11297.8|11287.8|11299.8|11289.8|11297.8|11287.8|73
1702067400000|2023-12-08 20:30:00|11298.3|11288.3|11297.8|11287.8|11299.3|11289.3|11296.8|11286.8|120
1702067700000|2023-12-08 20:35:00|11298.3|11288.3|11296.8|11286.8|11300.8|11290.8|11296.8|11286.8|267
1702068000000|2023-12-08 20:40:00|11295.8|11285.8|11293.8|11283.8|11296.3|11286.3|11293.8|11283.8|83
1702068300000|2023-12-08 20:45:00|11294.8|11284.8|11292.8|11282.8|11294.8|11284.8|11292.3|11282.3|271
1702068600000|2023-12-08 20:50:00|11293.3|11283.3|11294.3|11284.3|11294.8|11284.8|11292.3|11282.3|54
1702068900000|2023-12-08 20:55:00|11293.8|11283.8|11289.8|11279.8|11294.8|11284.8|11289.8|11279.8|314
1702069200000|2023-12-08 21:00:00|11290.3|11280.3|11295.8|11285.8|11295.8|11285.8|11290.3|11280.3|109
1702069500000|2023-12-08 21:05:00|11296.3|11286.3|11294.8|11284.8|11296.8|11286.8|11294.8|11284.8|45
1702069800000|2023-12-08 21:10:00|11293.8|11283.8|11292.3|11282.3|11293.8|11283.8|11292.3|11282.3|33
1702070100000|2023-12-08 21:15:00|11300.7|11276.7|11302.2|11278.2|11302.6|11278.6|11300.7|11276.7|0
1702070400000|2023-12-08 21:20:00|11301.8|11277.8|11301.8|11277.8|11302.6|11278.6|11301.8|11277.8|0
1702070700000|2023-12-08 21:25:00|11302.1|11278.1|11303.8|11279.8|11303.8|11279.8|11302.1|11278.1|0
1702071000000|2023-12-08 21:30:00|11303.4|11279.4|11304.2|11280.2|11304.6|11280.6|11303.4|11279.4|0
1702071300000|2023-12-08 21:35:00|11303.8|11279.8|11303.8|11279.8|11303.8|11279.8|11303.8|11279.8|0
1702071600000|2023-12-08 21:40:00|11304.1|11280.1|11303.8|11279.8|11304.6|11280.6|11303.8|11279.8|0
1702071900000|2023-12-08 21:45:00|11303.9|11279.9|11303.9|11279.9|11303.9|11279.9|11303.9|11279.9|0
1702072500000|2023-12-08 21:55:00|11303.5|11279.5|11303.3|11279.3|11303.7|11279.7|11302.8|11278.8|0
1702249200000|2023-12-10 23:00:00|11305.9|11281.9|11306.7|11282.7|11307.1|11283.1|11305.3|11281.3|0
1702249500000|2023-12-10 23:05:00|11306.9|11282.9|11309.1|11285.1|11309.5|11285.5|11306.7|11282.7|0
1702249800000|2023-12-10 23:10:00|11309.8|11285.8|11310.2|11286.2|11313.6|11289.6|11309.1|11285.1|0
1702250100000|2023-12-10 23:15:00|11310.5|11286.5|11319.8|11295.8|11319.8|11295.8|11308.6|11284.6|0
1702250400000|2023-12-10 23:20:00|11320.1|11296.1|11322.6|11298.6|11322.6|11298.6|11319.8|11295.8|0
1702250700000|2023-12-10 23:25:00|11322.3|11298.3|11320.6|11296.6|11322.4|11298.4|11320.2|11296.2|0
1702251000000|2023-12-10 23:30:00|11320.4|11296.4|11319.1|11295.1|11321|11297|11318.7|11294.7|0
1702251300000|2023-12-10 23:35:00|11319.3|11295.3|11318.1|11294.1|11320.2|11296.2|11317.7|11293.7|0
1702251600000|2023-12-10 23:40:00|11317.8|11293.8|11318.6|11294.6|11319.4|11295.4|11317.7|11293.7|0
1702251900000|2023-12-10 23:45:00|11318.2|11294.2|11319|11295|11319|11295|11317.7|11293.7|0
1702252200000|2023-12-10 23:50:00|11318.8|11294.8|11319|11295|11319.8|11295.8|11318.6|11294.6|0
1702252500000|2023-12-10 23:55:00|11319.3|11295.3|11319.8|11295.8|11320.6|11296.6|11319|11295|0
1702252800000|2023-12-11 00:00:00|11319.4|11295.4|11319.8|11295.8|11320.6|11296.6|11318.2|11294.2|0
1702253100000|2023-12-11 00:05:00|11320.1|11296.1|11321.4|11297.4|11322.6|11298.6|11319.8|11295.8|0
1702253400000|2023-12-11 00:10:00|11321|11297|11321.5|11297.5|11322|11298|11320.8|11296.8|0
1702253700000|2023-12-11 00:15:00|11321.9|11297.9|11321.9|11297.9|11322.9|11298.9|11321|11297|0
1702254000000|2023-12-11 00:20:00|11322|11298|11321.7|11297.7|11323.7|11299.7|11321.5|11297.5|0
1702254300000|2023-12-11 00:25:00|11322|11298|11316.8|11292.8|11322|11298|11316.2|11292.2|0
1702254600000|2023-12-11 00:30:00|11316.4|11292.4|11315.5|11291.5|11317.1|11293.1|11315.3|11291.3|0
1702254900000|2023-12-11 00:35:00|11315.1|11291.1|11315.2|11291.2|11316|11292|11315.1|11291.1|0
1702255200000|2023-12-11 00:40:00|11315.6|11291.6|11313.2|11289.2|11315.6|11291.6|11313.2|11289.2|0
1702255500000|2023-12-11 00:45:00|11313.6|11289.6|11313.2|11289.2|11314.8|11290.8|11313.2|11289.2|0
1702255800000|2023-12-11 00:50:00|11313.4|11289.4|11311.9|11287.9|11313.4|11289.4|11311.9|11287.9|0
1702256100000|2023-12-11 00:55:00|11312.3|11288.3|11308.8|11284.8|11314.7|11290.7|11308.8|11284.8|0
1702256400000|2023-12-11 01:00:00|11298.1|11288.1|11279.1|11269.1|11302.1|11292.1|11272.1|11262.1|2829
1702256700000|2023-12-11 01:05:00|11279.6|11269.6|11275.6|11265.6|11287.1|11277.1|11270.6|11260.6|1980
1702257000000|2023-12-11 01:10:00|11275.1|11265.1|11272.1|11262.1|11277.1|11267.1|11264.1|11254.1|1215
1702257300000|2023-12-11 01:15:00|11272.6|11262.6|11221.1|11211.1|11273.1|11263.1|11174.6|11164.6|15256
1702257600000|2023-12-11 01:20:00|11225.1|11215.1|11218.6|11208.6|11253.1|11243.1|11208.1|11198.1|6978
1702257900000|2023-12-11 01:25:00|11218.1|11208.1|11219.1|11209.1|11232.6|11222.6|11211.6|11201.6|5187
1702258200000|2023-12-11 01:30:00|11220.1|11210.1|11173.6|11163.6|11231.6|11221.6|11136.1|11126.1|33515
1702258500000|2023-12-11 01:35:00|11174.1|11164.1|11161.1|11151.1|11194.1|11184.1|11149.1|11139.1|15908
1702258800000|2023-12-11 01:40:00|11160.1|11150.1|11146.6|11136.6|11178.1|11168.1|11138.6|11128.6|16669
1702259100000|2023-12-11 01:45:00|11147.1|11137.1|11151.1|11141.1|11159.1|11149.1|11136.1|11126.1|12638
1702259400000|2023-12-11 01:50:00|11151.6|11141.6|11130.1|11120.1|11165.1|11155.1|11130.1|11120.1|9943
1702259700000|2023-12-11 01:55:00|11129.6|11119.6|11154.1|11144.1|11160.1|11150.1|11123.6|11113.6|4499
1702260000000|2023-12-11 02:00:00|11153.6|11143.6|11142.1|11132.1|11167.1|11157.1|11136.1|11126.1|6533
1702260300000|2023-12-11 02:05:00|11141.6|11131.6|11160.1|11150.1|11161.1|11151.1|11137.1|11127.1|3944
1702260600000|2023-12-11 02:10:00|11160.6|11150.6|11159.1|11149.1|11171.1|11161.1|11156.6|11146.6|4305
1702260900000|2023-12-11 02:15:00|11158.1|11148.1|11171.6|11161.6|11177.1|11167.1|11155.1|11145.1|3547
1702261200000|2023-12-11 02:20:00|11171.1|11161.1|11167.1|11157.1|11179.1|11169.1|11166.1|11156.1|3287
1702261500000|2023-12-11 02:25:00|11166.6|11156.6|11160.1|11150.1|11170.1|11160.1|11157.1|11147.1|3208
1702261800000|2023-12-11 02:30:00|11159.6|11149.6|11138.1|11128.1|11159.6|11149.6|11136.1|11126.1|3118
1702262100000|2023-12-11 02:35:00|11138.6|11128.6|11145.1|11135.1|11150.1|11140.1|11136.1|11126.1|3446
1702262400000|2023-12-11 02:40:00|11147.1|11137.1|11151.1|11141.1|11153.1|11143.1|11144.1|11134.1|2667
1702262700000|2023-12-11 02:45:00|11150.6|11140.6|11137.6|11127.6|11151.6|11141.6|11136.6|11126.6|3564
1702263000000|2023-12-11 02:50:00|11136.6|11126.6|11150.6|11140.6|11150.6|11140.6|11131.6|11121.6|2825
1702263300000|2023-12-11 02:55:00|11149.6|11139.6|11151.6|11141.6|11152.6|11142.6|11142.6|11132.6|2545
1702263600000|2023-12-11 03:00:00|11152.6|11142.6|11160.6|11150.6|11164.6|11154.6|11149.6|11139.6|3055
1702263900000|2023-12-11 03:05:00|11161.6|11151.6|11161.6|11151.6|11165.6|11155.6|11152.6|11142.6|2685
1702264200000|2023-12-11 03:10:00|11160.6|11150.6|11161.6|11151.6|11163.6|11153.6|11145.6|11135.6|1548
1702264500000|2023-12-11 03:15:00|11160.6|11150.6|11173.6|11163.6|11175.6|11165.6|11159.6|11149.6|1910
1702264800000|2023-12-11 03:20:00|11175.6|11165.6|11195.6|11185.6|11197.6|11187.6|11172.6|11162.6|3054
1702265100000|2023-12-11 03:25:00|11194.6|11184.6|11190.6|11180.6|11194.6|11184.6|11181.6|11171.6|1282
1702265400000|2023-12-11 03:30:00|11189.6|11179.6|11184.6|11174.6|11189.6|11179.6|11182.6|11172.6|962
1702265700000|2023-12-11 03:35:00|11183.6|11173.6|11189.6|11179.6|11190.6|11180.6|11182.6|11172.6|526
1702266000000|2023-12-11 03:40:00|11188.6|11178.6|11188.6|11178.6|11188.6|11178.6|11184.6|11174.6|550
1702266300000|2023-12-11 03:45:00|11189.6|11179.6|11185.6|11175.6|11189.6|11179.6|11183.6|11173.6|457
1702266600000|2023-12-11 03:50:00|11186.6|11176.6|11186.6|11176.6|11186.6|11176.6|11183.6|11173.6|248
1702266900000|2023-12-11 03:55:00|11185.6|11175.6|11192.6|11182.6|11192.6|11182.6|11185.6|11175.6|359
1702267200000|2023-12-11 04:00:00|11191.6|11181.6|11192.6|11182.6|11194.6|11184.6|11190.6|11180.6|388
1702267500000|2023-12-11 04:05:00|11193.6|11183.6|11188.6|11178.6|11193.6|11183.6|11188.6|11178.6|412
1702267800000|2023-12-11 04:10:00|11189.6|11179.6|11192.6|11182.6|11192.6|11182.6|11186.6|11176.6|276
1702268100000|2023-12-11 04:15:00|11193.6|11183.6|11196.6|11186.6|11197.6|11187.6|11192.6|11182.6|461
1702268400000|2023-12-11 04:20:00|11197.6|11187.6|11197.6|11187.6|11199.6|11189.6|11196.6|11186.6|476
1702268700000|2023-12-11 04:25:00|11198.6|11188.6|11199.6|11189.6|11200.6|11190.6|11196.6|11186.6|311
1702269000000|2023-12-11 04:30:00|11198.6|11188.6|11199.6|11189.6|11200.6|11190.6|11196.6|11186.6|344
1702269300000|2023-12-11 04:35:00|11198.6|11188.6|11199.6|11189.6|11200.6|11190.6|11197.6|11187.6|217
1702269600000|2023-12-11 04:40:00|11200.6|11190.6|11197.6|11187.6|11200.6|11190.6|11197.6|11187.6|197
1702269900000|2023-12-11 04:45:00|11198.6|11188.6|11201.6|11191.6|11201.6|11191.6|11198.6|11188.6|246
1702270200000|2023-12-11 04:50:00|11200.6|11190.6|11202.6|11192.6|11202.6|11192.6|11198.6|11188.6|555
1702270500000|2023-12-11 04:55:00|11203.6|11193.6|11193.6|11183.6|11204.6|11194.6|11193.6|11183.6|628
1702270800000|2023-12-11 05:00:00|11194.6|11184.6|11215.6|11205.6|11222.6|11212.6|11185.6|11175.6|6480
1702271100000|2023-12-11 05:05:00|11216.6|11206.6|11213.6|11203.6|11226.6|11216.6|11199.6|11189.6|2548
1702271400000|2023-12-11 05:10:00|11214.6|11204.6|11227.6|11217.6|11228.6|11218.6|11211.6|11201.6|3741
1702271700000|2023-12-11 05:15:00|11226.6|11216.6|11227.6|11217.6|11234.6|11224.6|11219.6|11209.6|4666
1702272000000|2023-12-11 05:20:00|11228.6|11218.6|11226.6|11216.6|11231.6|11221.6|11216.6|11206.6|3098
1702272300000|2023-12-11 05:25:00|11227.6|11217.6|11217.6|11207.6|11227.6|11217.6|11215.6|11205.6|1949
1702272600000|2023-12-11 05:30:00|11218.6|11208.6|11238.6|11228.6|11239.6|11229.6|11216.6|11206.6|3506
1702272900000|2023-12-11 05:35:00|11237.6|11227.6|11226.6|11216.6|11238.6|11228.6|11217.6|11207.6|1516
1702273200000|2023-12-11 05:40:00|11228.6|11218.6|11218.6|11208.6|11233.6|11223.6|11218.6|11208.6|1586
1702273500000|2023-12-11 05:45:00|11217.6|11207.6|11221.6|11211.6|11222.6|11212.6|11209.6|11199.6|1371
1702273800000|2023-12-11 05:50:00|11222.6|11212.6|11222.6|11212.6|11223.6|11213.6|11213.6|11203.6|812
1702274100000|2023-12-11 05:55:00|11221.6|11211.6|11231.6|11221.6|11232.6|11222.6|11216.6|11206.6|1514
1702274400000|2023-12-11 06:00:00|11230.6|11220.6|11281.6|11271.6|11282.6|11272.6|11228.6|11218.6|5159
1702274700000|2023-12-11 06:05:00|11283.6|11273.6|11312.6|11302.6|11315.6|11305.6|11280.6|11270.6|7115
1702275000000|2023-12-11 06:10:00|11313.6|11303.6|11325.6|11315.6|11330.6|11320.6|11292.6|11282.6|5508
1702275300000|2023-12-11 06:15:00|11323.6|11313.6|11373.6|11363.6|11374.6|11364.6|11320.6|11310.6|8867
1702275600000|2023-12-11 06:20:00|11372.6|11362.6|11365.6|11355.6|11379.6|11369.6|11357.6|11347.6|7758
1702275900000|2023-12-11 06:25:00|11364.6|11354.6|11381.6|11371.6|11401.6|11391.6|11364.6|11354.6|9902
1702276200000|2023-12-11 06:30:00|11382.6|11372.6|11405.6|11395.6|11418.6|11408.6|11382.6|11372.6|11789
1702276500000|2023-12-11 06:35:00|11406.6|11396.6|11376.6|11366.6|11406.6|11396.6|11375.6|11365.6|6730
1702276800000|2023-12-11 06:40:00|11375.6|11365.6|11359.6|11349.6|11378.6|11368.6|11357.6|11347.6|8633
1702277100000|2023-12-11 06:45:00|11357.6|11347.6|11344.6|11334.6|11359.6|11349.6|11337.6|11327.6|8230
1702277400000|2023-12-11 06:50:00|11343.6|11333.6|11364.6|11354.6|11365.6|11355.6|11342.6|11332.6|5399
1702277700000|2023-12-11 06:55:00|11361.6|11351.6|11359.6|11349.6|11362.6|11352.6|11352.6|11342.6|4769
1702278000000|2023-12-11 07:00:00|11358.6|11348.6|11349.6|11339.6|11366.6|11356.6|11347.6|11337.6|2277
1702278300000|2023-12-11 07:05:00|11348.6|11338.6|11351.6|11341.6|11352.6|11342.6|11344.6|11334.6|1246
1702278600000|2023-12-11 07:10:00|11352.6|11342.6|11354.6|11344.6|11356.6|11346.6|11348.6|11338.6|1442
1702278900000|2023-12-11 07:15:00|11353.6|11343.6|11353.6|11343.6|11355.6|11345.6|11350.6|11340.6|436
1702279200000|2023-12-11 07:20:00|11352.6|11342.6|11352.6|11342.6|11355.6|11345.6|11351.6|11341.6|425
1702279500000|2023-12-11 07:25:00|11353.6|11343.6|11350.6|11340.6|11356.6|11346.6|11350.6|11340.6|886
1702279800000|2023-12-11 07:30:00|11351.6|11341.6|11344.6|11334.6|11353.6|11343.6|11343.6|11333.6|1176
1702280100000|2023-12-11 07:35:00|11345.6|11335.6|11354.6|11344.6|11355.6|11345.6|11345.6|11335.6|421
1702280400000|2023-12-11 07:40:00|11353.6|11343.6|11355.6|11345.6|11358.6|11348.6|11352.6|11342.6|1148
1702280700000|2023-12-11 07:45:00|11356.6|11346.6|11357.6|11347.6|11369.6|11359.6|11356.6|11346.6|2469
1702281000000|2023-12-11 07:50:00|11358.6|11348.6|11355.6|11345.6|11360.6|11350.6|11355.6|11345.6|381
1702281300000|2023-12-11 07:55:00|11354.6|11344.6|11366.6|11356.6|11367.6|11357.6|11354.6|11344.6|793
1702281600000|2023-12-11 08:00:00|11367.6|11355.6|11365.6|11354.6|11367.6|11355.6|11363.6|11352.6|748
1702281900000|2023-12-11 08:05:00|11367.6|11356.6|11367.6|11356.6|11372.6|11361.6|11366.6|11355.6|1197
1702282200000|2023-12-11 08:10:00|11366.6|11355.6|11369.6|11358.6|11372.6|11361.6|11366.6|11355.6|1212
1702282500000|2023-12-11 08:15:00|11370.6|11359.6|11373.6|11362.6|11374.6|11363.6|11365.6|11354.6|1400
1702282800000|2023-12-11 08:20:00|11374.6|11363.6|11358.6|11347.6|11377.6|11366.6|11358.6|11347.6|1324
1702283100000|2023-12-11 08:25:00|11359.6|11348.6|11358.6|11346.6|11362.6|11351.6|11355.6|11344.6|1619
1702283400000|2023-12-11 08:30:00|11364.8|11340.8|11367.3|11343.3|11367.7|11343.7|11364.6|11340.6|0
1702283700000|2023-12-11 08:35:00|11367.5|11343.5|11366|11342|11368.2|11344.2|11365.1|11341.1|4007
1702284000000|2023-12-11 08:40:00|11366.1|11342.1|11364.9|11340.9|11366.8|11342.8|11364.3|11340.3|0
1702284300000|2023-12-11 08:45:00|11364.7|11340.7|11365.1|11341.1|11366.3|11342.3|11363.8|11339.8|0
1702284600000|2023-12-11 08:50:00|11365.2|11341.2|11365.9|11341.9|11366.7|11342.7|11363.8|11339.8|0
1702284900000|2023-12-11 08:55:00|11365.7|11341.7|11363.9|11339.9|11365.7|11341.7|11363.9|11339.9|0
1702285200000|2023-12-11 09:00:00|11368.6|11355.6|11362.6|11351.6|11368.6|11357.6|11359.6|11348.6|459
1702285500000|2023-12-11 09:05:00|11363.6|11352.6|11364.6|11353.6|11365.6|11354.6|11361.6|11350.6|74
1702285800000|2023-12-11 09:10:00|11365.6|11354.6|11371.6|11360.6|11371.6|11360.6|11364.6|11353.6|493
1702286100000|2023-12-11 09:15:00|11372.6|11361.6|11365.6|11354.6|11373.6|11362.6|11364.6|11353.6|310
1702286400000|2023-12-11 09:20:00|11366.6|11353.6|11373.6|11361.6|11373.6|11362.6|11365.6|11353.6|220
1702286700000|2023-12-11 09:25:00|11372.6|11362.6|11373.6|11362.6|11374.6|11363.6|11370.6|11359.6|166
1702287000000|2023-12-11 09:30:00|11372.6|11361.6|11369.6|11358.6|11374.6|11363.6|11369.6|11357.6|191
1702287300000|2023-12-11 09:35:00|11370.6|11359.6|11369.6|11357.6|11372.6|11361.6|11368.6|11356.6|74
1702287600000|2023-12-11 09:40:00|11368.6|11358.6|11371.6|11359.6|11371.6|11360.6|11367.6|11356.6|108
1702287900000|2023-12-11 09:45:00|11370.6|11358.6|11368.6|11356.6|11370.6|11359.6|11367.6|11355.6|41
1702288200000|2023-12-11 09:50:00|11367.6|11355.6|11365.6|11353.6|11367.6|11356.6|11364.6|11353.6|46
1702288500000|2023-12-11 09:55:00|11366.6|11354.6|11364.6|11353.6|11366.6|11354.6|11364.6|11353.6|34
1702288800000|2023-12-11 10:00:00|11365.6|11354.6|11366.6|11354.6|11369.6|11358.6|11365.6|11353.6|73
1702289100000|2023-12-11 10:05:00|11365.6|11355.6|11365.6|11353.6|11366.6|11355.6|11364.6|11353.6|34
1702289400000|2023-12-11 10:10:00|11364.6|11354.6|11368.6|11357.6|11369.6|11358.6|11364.6|11353.6|77
1702289700000|2023-12-11 10:15:00|11367.6|11356.6|11368.6|11357.6|11370.6|11359.6|11366.6|11355.6|181
1702290000000|2023-12-11 10:20:00|11369.6|11358.6|11372.6|11361.6|11375.6|11364.6|11368.6|11358.6|287
1702290300000|2023-12-11 10:25:00|11371.6|11360.6|11370.6|11359.6|11371.6|11360.6|11366.6|11354.6|321
1702290600000|2023-12-11 10:30:00|11369.6|11358.6|11374.6|11363.6|11374.6|11363.6|11369.6|11358.6|150
1702290900000|2023-12-11 10:35:00|11373.6|11362.6|11371.6|11360.6|11375.6|11364.6|11370.6|11359.6|96
1702291200000|2023-12-11 10:40:00|11372.6|11361.6|11374.6|11363.6|11374.6|11363.6|11371.6|11360.6|96
1702291500000|2023-12-11 10:45:00|11375.6|11362.6|11377.6|11366.6|11377.6|11366.6|11374.6|11362.6|140
1702291800000|2023-12-11 10:50:00|11376.6|11365.6|11374.6|11363.6|11377.6|11366.6|11372.6|11361.6|144
1702292100000|2023-12-11 10:55:00|11375.6|11364.6|11375.6|11364.6|11377.6|11366.6|11373.6|11362.6|362
1702292400000|2023-12-11 11:00:00|11376.6|11365.6|11376.6|11364.6|11377.6|11366.6|11375.6|11364.6|179
1702292700000|2023-12-11 11:05:00|11377.6|11365.6|11375.6|11364.6|11378.6|11367.6|11374.6|11363.6|156
1702293000000|2023-12-11 11:10:00|11376.6|11365.6|11376.6|11364.6|11376.6|11365.6|11375.6|11364.6|138
1702293300000|2023-12-11 11:15:00|11375.6|11365.6|11374.6|11363.6|11376.6|11365.6|11372.6|11361.6|125
1702293600000|2023-12-11 11:20:00|11373.6|11362.6|11375.6|11364.6|11375.6|11364.6|11373.6|11362.6|117
1702293900000|2023-12-11 11:25:00|11374.6|11363.6|11377.6|11366.6|11377.6|11366.6|11374.6|11363.6|146
1702294200000|2023-12-11 11:30:00|11378.6|11365.6|11380.6|11369.6|11381.6|11370.6|11378.6|11365.6|272
1702294500000|2023-12-11 11:35:00|11381.6|11370.6|11382.6|11371.6|11382.6|11371.6|11379.6|11368.6|93
1702294800000|2023-12-11 11:40:00|11383.6|11370.6|11382.6|11370.6|11383.6|11371.6|11381.6|11370.6|191
1702295100000|2023-12-11 11:45:00|11381.6|11371.6|11381.6|11369.6|11383.6|11371.6|11380.6|11369.6|57
1702295400000|2023-12-11 11:50:00|11380.6|11368.6|11381.6|11370.6|11381.6|11370.6|11379.6|11368.6|54
1702295700000|2023-12-11 11:55:00|11382.6|11371.6|11383.6|11371.6|11383.6|11372.6|11381.6|11370.6|82
1702296000000|2023-12-11 12:00:00|11384.6|11372.6|11383.6|11372.6|11384.6|11373.6|11381.6|11370.6|65
1702296300000|2023-12-11 12:05:00|11382.6|11371.6|11381.6|11370.6|11382.6|11371.6|11380.6|11368.6|100
1702296600000|2023-12-11 12:10:00|11382.6|11371.6|11385.6|11373.6|11385.6|11374.6|11381.6|11370.6|255
1702296900000|2023-12-11 12:15:00|11384.6|11374.6|11385.6|11374.6|11385.6|11374.6|11382.6|11371.6|84
1702297200000|2023-12-11 12:20:00|11384.6|11373.6|11383.6|11371.6|11385.6|11374.6|11382.6|11370.6|107
1702297500000|2023-12-11 12:25:00|11382.6|11372.6|11382.6|11370.6|11384.6|11373.6|11380.6|11369.6|80
1702297800000|2023-12-11 12:30:00|11383.6|11371.6|11383.6|11372.6|11383.6|11372.6|11380.6|11369.6|37
1702298100000|2023-12-11 12:35:00|11382.6|11371.6|11380.6|11369.6|11383.6|11371.6|11378.6|11367.6|70
1702298400000|2023-12-11 12:40:00|11379.6|11368.6|11376.6|11364.6|11380.6|11369.6|11375.6|11364.6|104
1702298700000|2023-12-11 12:45:00|11377.6|11365.6|11378.6|11366.6|11378.6|11366.6|11375.6|11364.6|43
1702299000000|2023-12-11 12:50:00|11377.6|11365.6|11374.6|11363.6|11377.6|11365.6|11373.6|11362.6|61
1702299300000|2023-12-11 12:55:00|11375.6|11364.6|11376.6|11365.6|11376.6|11365.6|11374.6|11363.6|66
1702299600000|2023-12-11 13:00:00|11375.6|11364.6|11373.6|11362.6|11376.6|11365.6|11373.6|11362.6|119
1702299900000|2023-12-11 13:05:00|11374.6|11363.6|11372.6|11361.6|11374.6|11363.6|11372.6|11361.6|55
1702300200000|2023-12-11 13:10:00|11373.6|11362.6|11375.6|11364.6|11375.6|11364.6|11372.6|11361.6|61
1702300500000|2023-12-11 13:15:00|11376.6|11365.6|11381.6|11370.6|11384.6|11373.6|11375.6|11364.6|201
1702300800000|2023-12-11 13:20:00|11382.6|11371.6|11385.6|11374.6|11386.6|11374.6|11381.6|11369.6|144
1702301100000|2023-12-11 13:25:00|11386.6|11375.6|11384.6|11373.6|11386.6|11375.6|11382.6|11371.6|128
1702301400000|2023-12-11 13:30:00|11383.6|11372.6|11383.6|11371.6|11385.6|11374.6|11381.6|11370.6|274
1702301700000|2023-12-11 13:35:00|11382.6|11372.6|11382.6|11371.6|11383.6|11372.6|11380.6|11369.6|178
1702302000000|2023-12-11 13:40:00|11381.6|11370.6|11378.6|11367.6|11381.6|11370.6|11378.6|11367.6|116
1702302300000|2023-12-11 13:45:00|11379.6|11368.6|11381.6|11370.6|11382.6|11371.6|11378.6|11367.6|89
1702302600000|2023-12-11 13:50:00|11380.6|11369.6|11382.6|11371.6|11382.6|11371.6|11379.6|11368.6|55
1702302900000|2023-12-11 13:55:00|11383.6|11372.6|11387.6|11376.6|11387.6|11376.6|11382.6|11371.6|339
1702303200000|2023-12-11 14:00:00|11386.6|11375.6|11386.6|11374.6|11387.6|11376.6|11385.6|11374.6|60
1702303500000|2023-12-11 14:05:00|11385.6|11373.6|11385.6|11373.6|11386.6|11374.6|11383.6|11372.6|80
1702303800000|2023-12-11 14:10:00|11386.6|11374.6|11386.6|11375.6|11386.6|11375.6|11385.6|11374.6|39
1702304100000|2023-12-11 14:15:00|11385.6|11374.6|11385.6|11373.6|11387.6|11376.6|11384.6|11373.6|85
1702304400000|2023-12-11 14:20:00|11384.6|11372.6|11385.6|11374.6|11386.6|11375.6|11383.6|11372.6|50
1702304700000|2023-12-11 14:25:00|11384.6|11373.6|11384.6|11373.6|11387.6|11376.6|11384.6|11373.6|61
1702305000000|2023-12-11 14:30:00|11383.6|11372.6|11379.6|11368.6|11386.6|11375.6|11372.6|11361.6|892
1702305300000|2023-12-11 14:35:00|11380.6|11369.6|11385.6|11373.6|11387.6|11375.6|11380.6|11369.6|323
1702305600000|2023-12-11 14:40:00|11384.6|11374.6|11391.6|11380.6|11393.6|11382.6|11384.6|11373.6|417
1702305900000|2023-12-11 14:45:00|11392.6|11381.6|11397.6|11385.6|11397.6|11386.6|11390.6|11379.6|486
1702306200000|2023-12-11 14:50:00|11396.6|11386.6|11398.6|11387.6|11398.6|11387.6|11393.6|11382.6|349
1702306500000|2023-12-11 14:55:00|11397.6|11386.6|11400.6|11389.6|11401.6|11390.6|11395.6|11383.6|639
1702306800000|2023-12-11 15:00:00|11399.6|11388.6|11398.6|11387.6|11403.6|11392.6|11396.6|11385.6|654
1702307100000|2023-12-11 15:05:00|11399.6|11386.6|11406.6|11395.6|11406.6|11395.6|11397.6|11386.6|347
1702307400000|2023-12-11 15:10:00|11407.6|11396.6|11407.6|11396.6|11408.6|11397.6|11405.6|11393.6|372
1702307700000|2023-12-11 15:15:00|11406.6|11395.6|11400.6|11389.6|11408.6|11397.6|11399.6|11388.6|280
1702308000000|2023-12-11 15:20:00|11401.6|11392.6|11407.6|11395.6|11408.6|11397.6|11401.6|11392.6|688
1702308300000|2023-12-11 15:25:00|11405.6|11396.6|11403.6|11392.6|11407.6|11396.6|11401.6|11390.6|185
1702308600000|2023-12-11 15:30:00|11402.6|11391.6|11408.6|11397.6|11408.6|11397.6|11401.6|11390.6|170
1702308900000|2023-12-11 15:35:00|11409.6|11398.6|11409.6|11397.6|11410.6|11399.6|11405.6|11394.6|200
1702309200000|2023-12-11 15:40:00|11410.6|11398.6|11410.6|11399.6|11410.6|11399.6|11405.6|11394.6|314
1702309500000|2023-12-11 15:45:00|11411.6|11400.6|11412.6|11401.6|11414.6|11403.6|11408.6|11397.6|228
1702309800000|2023-12-11 15:50:00|11411.6|11400.6|11410.6|11399.6|11413.6|11402.6|11406.6|11395.6|658
1702310100000|2023-12-11 15:55:00|11411.6|11400.6|11409.6|11398.6|11412.6|11401.6|11408.6|11397.6|166
1702310400000|2023-12-11 16:00:00|11408.6|11397.6|11414.6|11403.6|11414.6|11403.6|11407.6|11396.6|221
1702310700000|2023-12-11 16:05:00|11413.6|11402.6|11414.6|11403.6|11417.6|11406.6|11410.6|11399.6|472
1702311000000|2023-12-11 16:10:00|11413.6|11402.6|11412.6|11400.6|11416.6|11405.6|11411.6|11400.6|198
1702311300000|2023-12-11 16:15:00|11411.6|11401.6|11416.6|11405.6|11416.6|11405.6|11410.6|11399.6|733
1702311600000|2023-12-11 16:20:00|11417.6|11406.6|11414.6|11403.6|11417.6|11406.6|11413.6|11402.6|172
1702311900000|2023-12-11 16:25:00|11413.6|11402.6|11414.6|11402.6|11416.6|11405.6|11413.6|11401.6|110
1702312200000|2023-12-11 16:30:00|11413.6|11403.6|11405.6|11394.6|11414.6|11403.6|11405.6|11394.6|173
1702312500000|2023-12-11 16:35:00|11406.6|11395.6|11408.6|11397.6|11410.6|11399.6|11405.6|11394.6|128
1702312800000|2023-12-11 16:40:00|11409.6|11398.6|11408.6|11397.6|11409.6|11398.6|11408.6|11397.6|50
1702313100000|2023-12-11 16:45:00|11407.6|11396.6|11407.6|11396.6|11407.6|11396.6|11405.6|11394.6|72
1702313400000|2023-12-11 16:50:00|11406.6|11395.6|11407.6|11396.6|11408.6|11397.6|11406.6|11395.6|105
1702313700000|2023-12-11 16:55:00|11406.6|11395.6|11409.6|11398.6|11409.6|11398.6|11406.6|11395.6|110
1702314000000|2023-12-11 17:00:00|11410.6|11399.6|11410.6|11399.6|11411.6|11400.6|11409.6|11398.6|106
1702314300000|2023-12-11 17:05:00|11409.6|11398.6|11407.6|11396.6|11410.6|11399.6|11406.6|11395.6|98
1702314600000|2023-12-11 17:10:00|11408.6|11397.6|11406.6|11395.6|11409.6|11398.6|11406.6|11395.6|168
1702314900000|2023-12-11 17:15:00|11405.6|11394.6|11404.6|11393.6|11406.6|11395.6|11403.6|11392.6|167
1702315200000|2023-12-11 17:20:00|11403.6|11392.6|11404.6|11393.6|11405.6|11394.6|11403.6|11392.6|102
1702315500000|2023-12-11 17:25:00|11405.6|11394.6|11407.6|11396.6|11407.6|11396.6|11405.6|11394.6|150
1702315800000|2023-12-11 17:30:00|11408.6|11397.6|11404.6|11393.6|11408.6|11397.6|11403.6|11392.6|176
1702316100000|2023-12-11 17:35:00|11405.6|11394.6|11405.6|11394.6|11406.6|11395.6|11403.6|11392.6|91
1702316400000|2023-12-11 17:40:00|11404.6|11393.6|11404.6|11393.6|11404.6|11394.6|11404.6|11393.6|83
1702316700000|2023-12-11 17:45:00|11405.6|11394.6|11404.6|11393.6|11405.6|11394.6|11404.6|11393.6|72
1702317000000|2023-12-11 17:50:00|11405.6|11394.6|11403.6|11392.6|11405.6|11394.6|11402.6|11391.6|151
1702317300000|2023-12-11 17:55:00|11402.6|11391.6|11402.6|11391.6|11402.6|11391.6|11401.6|11390.6|94
1702317600000|2023-12-11 18:00:00|11403.6|11392.6|11407.6|11396.6|11408.6|11397.6|11400.6|11389.6|248
1702317900000|2023-12-11 18:05:00|11408.6|11397.6|11408.6|11397.6|11411.6|11399.6|11406.6|11395.6|152
1702318200000|2023-12-11 18:10:00|11409.6|11398.6|11416.6|11405.6|11416.6|11405.6|11408.6|11398.6|478
1702318500000|2023-12-11 18:15:00|11415.6|11404.6|11414.6|11403.6|11416.6|11405.6|11412.6|11401.6|175
1702318800000|2023-12-11 18:20:00|11415.6|11404.6|11415.6|11404.6|11416.6|11404.6|11414.6|11403.6|44
1702319100000|2023-12-11 18:25:00|11414.6|11403.6|11413.6|11402.6|11415.6|11404.6|11413.6|11402.6|68
1702319400000|2023-12-11 18:30:00|11414.6|11403.6|11415.6|11404.6|11416.6|11404.6|11413.6|11402.6|60
1702319700000|2023-12-11 18:35:00|11416.6|11405.6|11415.6|11404.6|11417.6|11406.6|11415.6|11404.6|108
1702320000000|2023-12-11 18:40:00|11414.6|11403.6|11415.6|11404.6|11415.6|11404.6|11414.6|11403.6|25
1702320300000|2023-12-11 18:45:00|11414.6|11403.6|11415.6|11404.6|11415.6|11404.6|11414.6|11403.6|62
1702320600000|2023-12-11 18:50:00|11414.6|11403.6|11415.6|11404.6|11415.6|11404.6|11414.6|11403.6|38
1702320900000|2023-12-11 18:55:00|11414.6|11403.6|11411.6|11400.6|11414.6|11403.6|11411.6|11400.6|72
1702321200000|2023-12-11 19:00:00|11410.6|11399.6|11410.6|11399.6|11411.6|11400.6|11410.6|11399.6|31
1702321500000|2023-12-11 19:05:00|11411.6|11400.6|11413.6|11402.6|11413.6|11402.6|11410.6|11399.6|49
1702321800000|2023-12-11 19:10:00|11412.6|11401.6|11413.6|11402.6|11413.6|11402.6|11412.6|11401.6|49
1702322100000|2023-12-11 19:15:00|11412.6|11401.6|11409.6|11398.6|11412.6|11401.6|11409.6|11398.6|46
1702322400000|2023-12-11 19:20:00|11410.6|11399.6|11409.6|11398.6|11410.6|11399.6|11408.6|11397.6|34
1702322700000|2023-12-11 19:25:00|11410.6|11397.6|11409.6|11398.6|11410.6|11399.6|11409.6|11397.6|13
1702323000000|2023-12-11 19:30:00|11408.6|11397.6|11406.6|11395.6|11408.6|11397.6|11406.6|11394.6|79
1702323300000|2023-12-11 19:35:00|11405.6|11394.6|11405.6|11394.6|11406.6|11394.6|11403.6|11392.6|69
1702323600000|2023-12-11 19:40:00|11404.6|11393.6|11405.1|11395.1|11406.6|11395.6|11404.6|11393.6|76
1702323900000|2023-12-11 19:45:00|11406.1|11396.1|11407.1|11397.1|11407.1|11397.1|11406.1|11396.1|61
1702324200000|2023-12-11 19:50:00|11406.6|11396.6|11406.1|11396.1|11406.6|11396.6|11406.1|11396.1|33
1702324500000|2023-12-11 19:55:00|11405.6|11395.6|11407.1|11397.1|11407.1|11397.1|11405.1|11395.1|60
1702324800000|2023-12-11 20:00:00|11406.1|11396.1|11406.1|11396.1|11407.1|11397.1|11405.1|11395.1|166
1702325100000|2023-12-11 20:05:00|11407.1|11397.1|11407.1|11397.1|11407.1|11397.1|11405.1|11395.1|94
1702325400000|2023-12-11 20:10:00|11406.6|11396.6|11405.1|11395.1|11406.6|11396.6|11405.1|11395.1|44
1702325700000|2023-12-11 20:15:00|11406.1|11396.1|11406.1|11396.1|11406.1|11396.1|11406.1|11396.1|31
1702326000000|2023-12-11 20:20:00|11405.6|11395.6|11406.1|11396.1|11406.1|11396.1|11405.1|11395.1|149
1702326300000|2023-12-11 20:25:00|11405.1|11395.1|11408.1|11398.1|11408.1|11398.1|11405.1|11395.1|75
1702326600000|2023-12-11 20:30:00|11407.1|11397.1|11407.1|11397.1|11407.1|11397.1|11407.1|11397.1|27
1702326900000|2023-12-11 20:35:00|11407.6|11397.6|11408.1|11398.1|11408.1|11398.1|11407.1|11397.1|34
1702327200000|2023-12-11 20:40:00|11407.6|11397.6|11407.6|11397.6|11408.1|11398.1|11406.1|11396.1|69
1702327500000|2023-12-11 20:45:00|11407.1|11397.1|11407.1|11397.1|11408.1|11398.1|11406.1|11396.1|102
1702327800000|2023-12-11 20:50:00|11406.6|11396.6|11407.1|11397.1|11407.1|11397.1|11405.1|11395.1|156
1702328100000|2023-12-11 20:55:00|11407.6|11397.6|11407.1|11397.1|11408.1|11398.1|11407.1|11397.1|80
1702328400000|2023-12-11 21:00:00|11406.1|11396.1|11409.1|11399.1|11409.1|11399.1|11406.1|11396.1|79
1702328700000|2023-12-11 21:05:00|||||||||1
1702329000000|2023-12-11 21:10:00|11408.6|11398.6|11407.6|11397.6|11408.6|11398.6|11407.6|11397.6|25
1702329300000|2023-12-11 21:15:00|11414.6|11390.6|11416.3|11392.3|11416.3|11392.3|11414.6|11390.6|0
1702329600000|2023-12-11 21:20:00|11416.4|11392.4|11417.2|11393.2|11417.2|11393.2|11415.6|11391.6|0
1702329900000|2023-12-11 21:25:00|11417.4|11393.4|11417.2|11393.2|11417.6|11393.6|11416.8|11392.8|0
1702330200000|2023-12-11 21:30:00|11416.8|11392.8|11415.9|11391.9|11417.2|11393.2|11415.9|11391.9|0
1702330500000|2023-12-11 21:35:00|11416.1|11392.1|11416.7|11392.7|11417.1|11393.1|11415.9|11391.9|0
1702330800000|2023-12-11 21:40:00|11417.1|11393.1|11417.1|11393.1|11417.5|11393.5|11416.5|11392.5|0
1702331100000|2023-12-11 21:45:00|11417.3|11393.3|11416.3|11392.3|11417.3|11393.3|11416.3|11392.3|0
1702331400000|2023-12-11 21:50:00|11416.6|11392.6|11417.7|11393.7|11418.5|11394.5|11416.6|11392.6|0
1702331700000|2023-12-11 21:55:00|11417.3|11393.3|11416.9|11392.9|11417.3|11393.3|11416.1|11392.1|0
1702332000000|2023-12-11 22:00:00|11417|11393|11417.1|11393.1|11417.4|11393.4|11416.9|11392.9|0
1702332300000|2023-12-11 22:05:00|11416.6|11392.6|11416.5|11392.5|11417|11393|11416|11392|0
1702332600000|2023-12-11 22:10:00|11416.9|11392.9|11417.1|11393.1|11417.1|11393.1|11416.9|11392.9|0
1702332900000|2023-12-11 22:15:00|11416.8|11392.8|11417.2|11393.2|11417.3|11393.3|11416.8|11392.8|0
1702333200000|2023-12-11 22:20:00|11417.3|11393.3|11417.3|11393.3|11417.3|11393.3|11417.3|11393.3|0
1702333800000|2023-12-11 22:30:00|11417.1|11393.1|11417.4|11393.4|11417.4|11393.4|11417.1|11393.1|0
1702334100000|2023-12-11 22:35:00|11417.5|11393.5|11418|11394|11418.1|11394.1|11417.5|11393.5|0
1702334400000|2023-12-11 22:40:00|11417.4|11393.4|11417.1|11393.1|11417.4|11393.4|11416.6|11392.6|0
1702334700000|2023-12-11 22:45:00|11417|11393|11417|11393|11417|11393|11416.9|11392.9|0
1702335000000|2023-12-11 22:50:00|11416.3|11392.3|11416.4|11392.4|11416.5|11392.5|11416.3|11392.3|0
1702335300000|2023-12-11 22:55:00|11416.5|11392.5|11416.6|11392.6|11416.6|11392.6|11416.4|11392.4|0
1702335600000|2023-12-11 23:00:00|11417.4|11393.4|11415.7|11391.7|11417.5|11393.5|11415.3|11391.3|0
1702335900000|2023-12-11 23:05:00|11415.5|11391.5|11414.5|11390.5|11415.7|11391.7|11414.1|11390.1|0
1702336200000|2023-12-11 23:10:00|11414.1|11390.1|11416.4|11392.4|11417.2|11393.2|11414.1|11390.1|0
1702336500000|2023-12-11 23:15:00|11416.2|11392.2|11415.1|11391.1|11416.2|11392.2|11414.7|11390.7|0
1702336800000|2023-12-11 23:20:00|11414.9|11390.9|11417.2|11393.2|11417.5|11393.5|11414.9|11390.9|0
1702337100000|2023-12-11 23:25:00|11416.8|11392.8|11416.8|11392.8|11416.8|11392.8|11416|11392|0
1702337400000|2023-12-11 23:30:00|11416.4|11392.4|11416.7|11392.7|11416.8|11392.8|11416.3|11392.3|0
1702337700000|2023-12-11 23:35:00|11416.4|11392.4|11416.7|11392.7|11417.2|11393.2|11416.3|11392.3|0
1702338000000|2023-12-11 23:40:00|11417.1|11393.1|11416.7|11392.7|11417.5|11393.5|11416.7|11392.7|0
1702338300000|2023-12-11 23:45:00|11416.9|11392.9|11417.2|11393.2|11417.2|11393.2|11416.7|11392.7|0
1702338600000|2023-12-11 23:50:00|11417|11393|11418.7|11394.7|11418.7|11394.7|11416.7|11392.7|0
1702338900000|2023-12-11 23:55:00|11419.1|11395.1|11418.5|11394.5|11419.3|11395.3|11418.1|11394.1|0
1702339200000|2023-12-12 00:00:00|11418.9|11394.9|11418.1|11394.1|11419.3|11395.3|11418.1|11394.1|0
1702339500000|2023-12-12 00:05:00|11417.9|11393.9|11418.6|11394.6|11418.9|11394.9|11417.7|11393.7|0
1702339800000|2023-12-12 00:10:00|11419|11395|11419|11395|11419|11395|11418.2|11394.2|0
1702340100000|2023-12-12 00:15:00|11419.2|11395.2|11419.7|11395.7|11420|11396|11418.6|11394.6|0
1702340400000|2023-12-12 00:20:00|11419.9|11395.9|11432|11408|11435.3|11411.3|11419.9|11395.9|0
1702340700000|2023-12-12 00:25:00|11431.7|11407.7|11432.9|11408.9|11433.6|11409.6|11431.7|11407.7|0
1702341000000|2023-12-12 00:30:00|11432.7|11408.7|11430.8|11406.8|11432.7|11408.7|11430.4|11406.4|0
1702341300000|2023-12-12 00:35:00|11431.2|11407.2|11431.6|11407.6|11431.9|11407.9|11430.8|11406.8|0
1702341600000|2023-12-12 00:40:00|11432|11408|11432.1|11408.1|11433.3|11409.3|11431.7|11407.7|0
1702341900000|2023-12-12 00:45:00|11432.3|11408.3|11432.5|11408.5|11432.6|11408.6|11431|11407|0
1702342200000|2023-12-12 00:50:00|11432.3|11408.3|11432.6|11408.6|11433.4|11409.4|11432.1|11408.1|0
1702342500000|2023-12-12 00:55:00|11432.8|11408.8|11428.4|11404.4|11434.3|11410.3|11427.8|11403.8|0
1702342800000|2023-12-12 01:00:00|11428|11404|11393.1|11383.1|11428|11404|11393.1|11383.1|3098
1702343100000|2023-12-12 01:05:00|11392.6|11382.6|11384.1|11374.1|11393.1|11383.1|11380.1|11370.1|2300
1702343400000|2023-12-12 01:10:00|11385.1|11375.1|11388.1|11378.1|11396.1|11386.1|11383.1|11373.1|1039
1702343700000|2023-12-12 01:15:00|11387.6|11377.6|11362.6|11352.6|11387.6|11377.6|11357.6|11347.6|2680
1702344000000|2023-12-12 01:20:00|11362.1|11352.1|11337.6|11327.6|11370.1|11360.1|11336.1|11326.1|4201
1702344300000|2023-12-12 01:25:00|11338.1|11328.1|11332.1|11322.1|11343.1|11333.1|11328.1|11318.1|2964
1702344600000|2023-12-12 01:30:00|11336.6|11326.6|11326.1|11316.1|11346.1|11336.1|11308.1|11298.1|16865
1702344900000|2023-12-12 01:35:00|11325.6|11315.6|11332.1|11322.1|11338.6|11328.6|11315.1|11305.1|8070
1702345200000|2023-12-12 01:40:00|11331.1|11321.1|11324.1|11314.1|11337.1|11327.1|11320.1|11310.1|5368
1702345500000|2023-12-12 01:45:00|11323.6|11313.6|11359.1|11349.1|11360.1|11350.1|11323.6|11313.6|5122
1702345800000|2023-12-12 01:50:00|11360.1|11350.1|11375.1|11365.1|11382.1|11372.1|11358.1|11348.1|6739
1702346100000|2023-12-12 01:55:00|11376.1|11366.1|11357.6|11347.6|11386.1|11376.1|11353.1|11343.1|4106
1702346400000|2023-12-12 02:00:00|11358.1|11348.1|11360.1|11350.1|11370.1|11360.1|11355.1|11345.1|4064
1702346700000|2023-12-12 02:05:00|11359.1|11349.1|11378.1|11368.1|11383.1|11373.1|11358.6|11348.6|3429
1702347000000|2023-12-12 02:10:00|11378.6|11368.6|11372.1|11362.1|11387.1|11377.1|11370.1|11360.1|3002
1702347300000|2023-12-12 02:15:00|11372.6|11362.6|11371.6|11361.6|11391.1|11381.1|11371.1|11361.1|2703
1702347600000|2023-12-12 02:20:00|11371.1|11361.1|11372.6|11362.6|11377.1|11367.1|11366.1|11356.1|2092
1702347900000|2023-12-12 02:25:00|11373.1|11363.1|11370.1|11360.1|11379.1|11369.1|11369.6|11359.6|1612
1702348200000|2023-12-12 02:30:00|11369.1|11359.1|11349.1|11339.1|11372.1|11362.1|11349.1|11339.1|2693
1702348500000|2023-12-12 02:35:00|11348.6|11338.6|11354.6|11344.6|11355.1|11345.1|11340.1|11330.1|2203
1702348800000|2023-12-12 02:40:00|11355.1|11345.1|11357.1|11347.1|11365.1|11355.1|11349.6|11339.6|1938
1702349100000|2023-12-12 02:45:00|11357.6|11347.6|11373.6|11363.6|11373.6|11363.6|11352.6|11342.6|2775
1702349400000|2023-12-12 02:50:00|11374.6|11364.6|11377.6|11367.6|11380.6|11370.6|11369.6|11359.6|1432
1702349700000|2023-12-12 02:55:00|11375.6|11365.6|11380.6|11370.6|11386.6|11376.6|11375.6|11365.6|1556
1702350000000|2023-12-12 03:00:00|11379.6|11369.6|11378.6|11368.6|11384.6|11374.6|11376.6|11366.6|1409
1702350300000|2023-12-12 03:05:00|11379.6|11369.6|11378.6|11368.6|11379.6|11369.6|11363.6|11353.6|1559
1702350600000|2023-12-12 03:10:00|11379.6|11369.6|11387.6|11377.6|11387.6|11377.6|11376.6|11366.6|1516
1702350900000|2023-12-12 03:15:00|11386.6|11376.6|11387.6|11377.6|11390.6|11380.6|11378.6|11368.6|1789
1702351200000|2023-12-12 03:20:00|11386.6|11376.6|11388.6|11378.6|11391.6|11381.6|11383.6|11373.6|1147
1702351500000|2023-12-12 03:25:00|11387.6|11377.6|11386.6|11376.6|11387.6|11377.6|11381.6|11371.6|738
1702351800000|2023-12-12 03:30:00|11385.6|11375.6|11387.6|11377.6|11388.6|11378.6|11383.6|11373.6|330
1702352100000|2023-12-12 03:35:00|11386.6|11376.6|11386.6|11376.6|11388.6|11378.6|11383.6|11373.6|323
1702352400000|2023-12-12 03:40:00|11385.6|11375.6|11385.6|11375.6|11386.6|11376.6|11382.6|11372.6|227
1702352700000|2023-12-12 03:45:00|11384.6|11374.6|11383.6|11373.6|11386.6|11376.6|11381.6|11371.6|163
1702353000000|2023-12-12 03:50:00|11384.6|11374.6|11380.6|11370.6|11384.6|11374.6|11379.6|11369.6|338
1702353300000|2023-12-12 03:55:00|11381.6|11371.6|11379.6|11369.6|11381.6|11371.6|11377.6|11367.6|298
1702353600000|2023-12-12 04:00:00|11378.6|11368.6|11375.6|11365.6|11379.6|11369.6|11375.6|11365.6|321
1702353900000|2023-12-12 04:05:00|11376.6|11366.6|11374.6|11364.6|11376.6|11366.6|11372.6|11362.6|249
1702354200000|2023-12-12 04:10:00|11373.6|11363.6|11375.6|11365.6|11376.6|11366.6|11373.6|11363.6|206
1702354500000|2023-12-12 04:15:00|11374.6|11364.6|11376.6|11366.6|11376.6|11366.6|11374.6|11364.6|102
1702354800000|2023-12-12 04:20:00|11375.6|11365.6|11374.6|11364.6|11376.6|11366.6|11373.6|11363.6|129
1702355100000|2023-12-12 04:25:00|11373.6|11363.6|11372.6|11362.6|11374.6|11364.6|11372.6|11362.6|44
1702355400000|2023-12-12 04:30:00|11373.6|11363.6|11374.6|11364.6|11374.6|11364.6|11372.6|11362.6|135
1702355700000|2023-12-12 04:35:00|11373.6|11363.6|11375.6|11365.6|11375.6|11365.6|11373.6|11363.6|106
1702356000000|2023-12-12 04:40:00|11374.6|11364.6|11373.6|11363.6|11376.6|11366.6|11373.6|11363.6|110
1702356300000|2023-12-12 04:45:00|11374.6|11364.6|11374.6|11364.6|11374.6|11364.6|11371.6|11361.6|319
1702356600000|2023-12-12 04:50:00|11373.6|11363.6|11378.6|11368.6|11379.6|11369.6|11373.6|11363.6|396
1702356900000|2023-12-12 04:55:00|11379.6|11369.6|11376.6|11366.6|11380.6|11370.6|11376.6|11366.6|554
1702357200000|2023-12-12 05:00:00|11378.6|11368.6|11381.6|11371.6|11382.6|11372.6|11371.6|11361.6|2424
1702357500000|2023-12-12 05:05:00|11382.6|11372.6|11383.6|11373.6|11386.6|11376.6|11378.6|11368.6|1737
1702357800000|2023-12-12 05:10:00|11384.6|11374.6|11368.6|11358.6|11384.6|11374.6|11367.6|11357.6|2003
1702358100000|2023-12-12 05:15:00|11367.6|11357.6|11357.6|11347.6|11368.6|11358.6|11356.6|11346.6|2111
1702358400000|2023-12-12 05:20:00|11358.6|11348.6|11361.6|11351.6|11361.6|11351.6|11353.6|11343.6|1842
1702358700000|2023-12-12 05:25:00|11360.6|11350.6|11362.6|11352.6|11363.6|11353.6|11356.6|11346.6|1395
1702359000000|2023-12-12 05:30:00|11361.6|11351.6|11349.6|11339.6|11361.6|11351.6|11344.6|11334.6|2917
1702359300000|2023-12-12 05:35:00|11350.6|11340.6|11366.6|11356.6|11366.6|11356.6|11350.6|11340.6|1509
1702359600000|2023-12-12 05:40:00|11365.6|11355.6|11366.6|11356.6|11370.6|11360.6|11363.6|11353.6|1122
1702359900000|2023-12-12 05:45:00|11365.6|11355.6|11364.6|11354.6|11371.6|11361.6|11360.6|11350.6|1319
1702360200000|2023-12-12 05:50:00|11365.6|11355.6|11368.6|11358.6|11371.6|11361.6|11362.6|11352.6|1099
1702360500000|2023-12-12 05:55:00|11369.6|11359.6|11369.6|11359.6|11372.6|11362.6|11365.6|11355.6|1243
1702360800000|2023-12-12 06:00:00|11368.6|11358.6|11375.6|11365.6|11379.6|11369.6|11366.6|11356.6|1574
1702361100000|2023-12-12 06:05:00|11376.6|11366.6|11389.6|11379.6|11391.6|11381.6|11373.6|11363.6|1436
1702361400000|2023-12-12 06:10:00|11388.6|11378.6|11404.6|11394.6|11416.6|11406.6|11386.6|11376.6|4116
1702361700000|2023-12-12 06:15:00|11405.6|11395.6|11412.6|11402.6|11413.6|11403.6|11400.6|11390.6|1244
1702362000000|2023-12-12 06:20:00|11410.6|11400.6|11402.6|11392.6|11412.6|11402.6|11402.6|11392.6|2063
1702362300000|2023-12-12 06:25:00|11403.6|11393.6|11402.6|11392.6|11405.6|11395.6|11399.6|11389.6|1210
1702362600000|2023-12-12 06:30:00|11401.6|11391.6|11398.6|11388.6|11401.6|11391.6|11391.6|11381.6|1490
1702362900000|2023-12-12 06:35:00|11397.6|11387.6|11391.6|11381.6|11398.6|11388.6|11386.6|11376.6|1347
1702363200000|2023-12-12 06:40:00|11390.6|11380.6|11375.6|11365.6|11391.6|11381.6|11375.6|11365.6|5305
1702363500000|2023-12-12 06:45:00|11374.6|11364.6|11387.6|11377.6|11387.6|11377.6|11373.6|11363.6|3680
1702363800000|2023-12-12 06:50:00|11388.6|11378.6|11400.6|11390.6|11401.6|11391.6|11387.6|11377.6|3813
1702364100000|2023-12-12 06:55:00|11401.6|11391.6|11402.6|11392.6|11407.6|11397.6|11400.6|11390.6|4671
1702364400000|2023-12-12 07:00:00|11401.6|11391.6|11414.6|11404.6|11415.6|11405.6|11399.6|11389.6|1721
1702364700000|2023-12-12 07:05:00|11415.6|11405.6|11414.6|11404.6|11418.6|11408.6|11412.6|11402.6|1168
1702365000000|2023-12-12 07:10:00|11415.6|11405.6|11410.6|11400.6|11419.6|11409.6|11410.6|11400.6|1545
1702365300000|2023-12-12 07:15:00|11411.6|11401.6|11408.6|11398.6|11411.6|11401.6|11403.6|11393.6|748
1702365600000|2023-12-12 07:20:00|11409.6|11399.6|11412.6|11402.6|11413.6|11403.6|11406.6|11396.6|433
1702365900000|2023-12-12 07:25:00|11413.6|11403.6|11414.6|11404.6|11415.6|11405.6|11412.6|11402.6|480
1702366200000|2023-12-12 07:30:00|11415.6|11405.6|11414.6|11404.6|11420.6|11410.6|11413.6|11403.6|1186
1702366500000|2023-12-12 07:35:00|11413.6|11403.6|11417.6|11407.6|11418.6|11408.6|11412.6|11402.6|340
1702366800000|2023-12-12 07:40:00|11416.6|11406.6|11413.6|11403.6|11417.6|11407.6|11410.6|11400.6|441
1702367100000|2023-12-12 07:45:00|11412.6|11402.6|11415.6|11405.6|11416.6|11406.6|11410.6|11400.6|829
1702367400000|2023-12-12 07:50:00|11414.6|11404.6|11413.6|11403.6|11415.6|11405.6|11412.6|11402.6|314
1702367700000|2023-12-12 07:55:00|11412.6|11402.6|11407.6|11397.6|11413.6|11403.6|11407.6|11397.6|405
1702368000000|2023-12-12 08:00:00|11408.6|11396.6|11405.6|11393.6|11409.6|11397.6|11403.6|11391.6|835
1702368300000|2023-12-12 08:05:00|11406.6|11394.6|11404.6|11393.6|11406.6|11395.6|11403.6|11392.6|578
1702368600000|2023-12-12 08:10:00|11403.6|11392.6|11409.6|11397.6|11409.6|11398.6|11403.6|11392.6|255
1702368900000|2023-12-12 08:15:00|11408.6|11398.6|11405.6|11394.6|11410.6|11398.6|11405.6|11394.6|292
1702369200000|2023-12-12 08:20:00|11406.6|11395.6|11402.6|11391.6|11406.6|11395.6|11400.6|11389.6|699
1702369500000|2023-12-12 08:25:00|11401.6|11390.6|11406.6|11394.6|11407.6|11396.6|11401.6|11389.6|682
1702369800000|2023-12-12 08:30:00|11410.7|11386.7|11408.4|11384.4|11411.2|11387.2|11407.3|11383.3|1
1702370100000|2023-12-12 08:35:00|11408.2|11384.2|11410.5|11386.5|11411|11387|11406.2|11382.2|1230
1702370400000|2023-12-12 08:40:00|11410.6|11386.6|11410.8|11386.8|11411.4|11387.4|11409.8|11385.8|0
1702370700000|2023-12-12 08:45:00|11411|11387|11410.9|11386.9|11411.2|11387.2|11410.2|11386.2|0
1702371000000|2023-12-12 08:50:00|11410.9|11386.9|11410.4|11386.4|11410.9|11386.9|11410.4|11386.4|0
1702371300000|2023-12-12 08:55:00|11407.9|11383.9|11406.8|11382.8|11410|11386|11406.8|11382.8|0
1702371600000|2023-12-12 09:00:00|11414.6|11402.6|11412.6|11401.6|11414.6|11403.6|11409.6|11397.6|329
1702371900000|2023-12-12 09:05:00|11411.6|11400.6|11405.6|11394.6|11411.6|11400.6|11404.6|11393.6|152
1702372200000|2023-12-12 09:10:00|11404.6|11393.6|11402.6|11391.6|11405.6|11394.6|11400.6|11389.6|246
1702372500000|2023-12-12 09:15:00|11401.6|11390.6|11402.6|11391.6|11406.6|11395.6|11401.6|11390.6|522
1702372800000|2023-12-12 09:20:00|11403.6|11392.6|11399.6|11388.6|11405.6|11394.6|11399.6|11388.6|240
1702373100000|2023-12-12 09:25:00|11400.6|11389.6|11403.6|11392.6|11403.6|11392.6|11399.6|11388.6|221
1702373400000|2023-12-12 09:30:00|11404.6|11391.6|11410.6|11399.6|11410.6|11399.6|11404.6|11391.6|152
1702373700000|2023-12-12 09:35:00|11411.6|11398.6|11418.6|11407.6|11422.6|11410.6|11411.6|11398.6|354
1702374000000|2023-12-12 09:40:00|11417.6|11406.6|11411.6|11400.6|11417.6|11406.6|11408.6|11397.6|209
1702374300000|2023-12-12 09:45:00|11412.6|11401.6|11412.6|11401.6|11413.6|11402.6|11411.6|11399.6|91
1702374600000|2023-12-12 09:50:00|11411.6|11400.6|11411.6|11400.6|11411.6|11400.6|11408.6|11397.6|66
1702374900000|2023-12-12 09:55:00|11410.6|11399.6|11410.6|11399.6|11410.6|11399.6|11406.6|11395.6|61
1702375200000|2023-12-12 10:00:00|11409.6|11398.6|11408.6|11397.6|11409.6|11398.6|11406.6|11395.6|61
1702375500000|2023-12-12 10:05:00|11407.6|11396.6|11405.6|11394.6|11408.6|11397.6|11405.6|11394.6|42
1702375800000|2023-12-12 10:10:00|11404.6|11393.6|11407.6|11396.6|11407.6|11396.6|11403.6|11392.6|85
1702376100000|2023-12-12 10:15:00|11408.6|11397.6|11406.6|11394.6|11408.6|11397.6|11404.6|11393.6|42
1702376400000|2023-12-12 10:20:00|11405.6|11395.6|11402.6|11391.6|11405.6|11395.6|11402.6|11391.6|106
1702376700000|2023-12-12 10:25:00|11403.6|11392.6|11404.6|11393.6|11406.6|11395.6|11403.6|11392.6|33
1702377000000|2023-12-12 10:30:00|11403.6|11392.6|11403.6|11392.6|11404.6|11393.6|11402.6|11391.6|48
1702377300000|2023-12-12 10:35:00|11402.6|11391.6|11401.6|11390.6|11402.6|11391.6|11401.6|11390.6|57
1702377600000|2023-12-12 10:40:00|11402.6|11391.6|11402.6|11390.6|11402.6|11391.6|11400.6|11389.6|98
1702377900000|2023-12-12 10:45:00|11401.6|11391.6|11400.6|11389.6|11403.6|11392.6|11400.6|11389.6|108
1702378200000|2023-12-12 10:50:00|11399.6|11388.6|11399.6|11388.6|11401.6|11390.6|11399.6|11388.6|52
1702378500000|2023-12-12 10:55:00|11398.6|11387.6|11398.6|11387.6|11400.6|11389.6|11398.6|11387.6|59
1702378800000|2023-12-12 11:00:00|11399.6|11388.6|11398.6|11387.6|11399.6|11388.6|11396.6|11385.6|159
1702379100000|2023-12-12 11:05:00|11397.6|11386.6|11399.6|11388.6|11399.6|11388.6|11396.6|11385.6|42
1702379400000|2023-12-12 11:10:00|11400.6|11389.6|11421.6|11410.6|11422.6|11411.6|11400.6|11389.6|663
1702379700000|2023-12-12 11:15:00|11422.6|11412.6|11426.6|11415.6|11434.6|11423.6|11422.6|11411.6|1521
1702380000000|2023-12-12 11:20:00|11425.6|11414.6|11429.6|11418.6|11429.6|11418.6|11422.6|11411.6|666
1702380300000|2023-12-12 11:25:00|11430.6|11417.6|11432.6|11421.6|11432.6|11421.6|11429.6|11417.6|487
1702380600000|2023-12-12 11:30:00|11431.6|11420.6|11427.6|11416.6|11432.6|11421.6|11427.6|11416.6|519
1702380900000|2023-12-12 11:35:00|11426.6|11415.6|11422.6|11411.6|11426.6|11416.6|11419.6|11408.6|147
1702381200000|2023-12-12 11:40:00|11421.6|11410.6|11411.6|11400.6|11422.6|11411.6|11410.6|11398.6|183
1702381500000|2023-12-12 11:45:00|11412.6|11401.6|11409.6|11398.6|11414.6|11403.6|11409.6|11398.6|80
1702381800000|2023-12-12 11:50:00|11410.6|11399.6|11409.6|11398.6|11411.6|11400.6|11406.6|11395.6|276
1702382100000|2023-12-12 11:55:00|11408.6|11397.6|11406.6|11395.6|11411.6|11399.6|11406.6|11395.6|112
1702382400000|2023-12-12 12:00:00|11407.6|11394.6|11409.6|11397.6|11409.6|11398.6|11407.6|11394.6|60
1702382700000|2023-12-12 12:05:00|11408.6|11398.6|11406.6|11395.6|11409.6|11398.6|11406.6|11395.6|61
1702383000000|2023-12-12 12:10:00|11407.6|11396.6|11404.6|11393.6|11407.6|11396.6|11403.6|11392.6|102
1702383300000|2023-12-12 12:15:00|11405.6|11394.6|11407.6|11396.6|11409.6|11398.6|11405.6|11394.6|168
1702383600000|2023-12-12 12:20:00|11404.6|11395.6|11405.6|11394.6|11406.6|11395.6|11403.6|11392.6|183
1702383900000|2023-12-12 12:25:00|11404.6|11393.6|11406.6|11395.6|11406.6|11395.6|11403.6|11392.6|105
1702384200000|2023-12-12 12:30:00|11405.6|11394.6|11401.6|11390.6|11406.6|11395.6|11401.6|11390.6|220
1702384500000|2023-12-12 12:35:00|11402.6|11391.6|11402.6|11390.6|11403.6|11392.6|11402.6|11390.6|33
1702384800000|2023-12-12 12:40:00|11401.6|11391.6|11402.6|11391.6|11404.6|11393.6|11401.6|11390.6|73
1702385100000|2023-12-12 12:45:00|11403.6|11392.6|11401.6|11389.6|11403.6|11392.6|11399.6|11388.6|124
1702385400000|2023-12-12 12:50:00|11402.6|11390.6|11398.6|11387.6|11403.6|11392.6|11397.6|11386.6|298
1702385700000|2023-12-12 12:55:00|11399.6|11388.6|11392.6|11381.6|11400.6|11389.6|11390.6|11379.6|451
1702386000000|2023-12-12 13:00:00|11393.6|11382.6|11394.6|11382.6|11395.6|11384.6|11390.6|11379.6|322
1702386300000|2023-12-12 13:05:00|11395.6|11383.6|11391.6|11380.6|11398.6|11387.6|11391.6|11380.6|279
1702386600000|2023-12-12 13:10:00|11392.6|11381.6|11393.6|11382.6|11394.6|11383.6|11391.6|11380.6|346
1702386900000|2023-12-12 13:15:00|11394.6|11383.6|11395.6|11384.6|11400.6|11389.6|11394.6|11383.6|101
1702387200000|2023-12-12 13:20:00|11396.6|11383.6|11397.6|11386.6|11398.6|11387.6|11394.6|11383.6|52
1702387500000|2023-12-12 13:25:00|11398.6|11387.6|11399.6|11386.6|11399.6|11388.6|11396.6|11385.6|107
1702387800000|2023-12-12 13:30:00|11398.6|11385.6|11394.6|11382.6|11415.6|11404.6|11391.6|11380.6|601
1702388100000|2023-12-12 13:35:00|11393.6|11383.6|11393.6|11382.6|11397.6|11385.6|11392.6|11381.6|238
1702388400000|2023-12-12 13:40:00|11392.6|11381.6|11379.6|11368.6|11392.6|11381.6|11379.6|11368.6|435
1702388700000|2023-12-12 13:45:00|11378.6|11367.6|11380.6|11368.6|11381.6|11370.6|11372.6|11361.6|408
1702389000000|2023-12-12 13:50:00|11379.6|11369.6|11374.6|11363.6|11385.6|11374.6|11374.6|11363.6|246
1702389300000|2023-12-12 13:55:00|11375.6|11364.6|11374.6|11363.6|11377.6|11366.6|11373.6|11362.6|563
1702389600000|2023-12-12 14:00:00|11375.6|11364.6|11376.6|11364.6|11377.6|11366.6|11370.6|11359.6|292
1702389900000|2023-12-12 14:05:00|11375.6|11365.6|11380.6|11369.6|11381.6|11370.6|11374.6|11363.6|260
1702390200000|2023-12-12 14:10:00|11379.6|11368.6|11381.6|11369.6|11382.6|11371.6|11378.6|11366.6|118
1702390500000|2023-12-12 14:15:00|11380.6|11370.6|11380.6|11368.6|11381.6|11370.6|11376.6|11365.6|88
1702390800000|2023-12-12 14:20:00|11381.6|11369.6|11382.6|11371.6|11384.6|11373.6|11378.6|11367.6|135
1702391100000|2023-12-12 14:25:00|11381.6|11370.6|11387.6|11376.6|11387.6|11376.6|11380.6|11369.6|278
1702391400000|2023-12-12 14:30:00|11386.6|11375.6|11373.6|11361.6|11390.6|11379.6|11371.6|11360.6|767
1702391700000|2023-12-12 14:35:00|11372.6|11362.6|11365.6|11354.6|11374.6|11363.6|11365.6|11354.6|479
1702392000000|2023-12-12 14:40:00|11366.6|11355.6|11361.6|11350.6|11371.6|11360.6|11361.6|11350.6|470
1702392300000|2023-12-12 14:45:00|11362.6|11351.6|11366.6|11355.6|11369.6|11358.6|11359.6|11348.6|911
1702392600000|2023-12-12 14:50:00|11367.6|11356.6|11371.6|11360.6|11373.6|11362.6|11365.6|11354.6|204
1702392900000|2023-12-12 14:55:00|11372.6|11361.6|11368.6|11357.6|11373.6|11362.6|11366.6|11355.6|332
1702393200000|2023-12-12 15:00:00|11369.6|11358.6|11376.6|11365.6|11376.6|11365.6|11365.6|11354.6|225
1702393500000|2023-12-12 15:05:00|11377.6|11366.6|11375.6|11364.6|11377.6|11366.6|11370.6|11358.6|508
1702393800000|2023-12-12 15:10:00|11374.6|11363.6|11369.6|11358.6|11374.6|11363.6|11366.6|11355.6|324
1702394100000|2023-12-12 15:15:00|11370.6|11359.6|11374.6|11362.6|11375.6|11364.6|11369.6|11358.6|149
1702394400000|2023-12-12 15:20:00|11373.6|11363.6|11377.6|11365.6|11377.6|11365.6|11372.6|11361.6|102
1702394700000|2023-12-12 15:25:00|11376.6|11366.6|11376.6|11365.6|11378.6|11367.6|11375.6|11364.6|89
1702395000000|2023-12-12 15:30:00|11375.6|11364.6|11373.6|11362.6|11378.6|11367.6|11372.6|11361.6|68
1702395300000|2023-12-12 15:35:00|11374.6|11361.6|11375.6|11364.6|11376.6|11365.6|11370.6|11358.6|120
1702395600000|2023-12-12 15:40:00|11374.6|11363.6|11374.6|11362.6|11378.6|11367.6|11372.6|11361.6|130
1702395900000|2023-12-12 15:45:00|11375.6|11363.6|11376.6|11365.6|11377.6|11366.6|11373.6|11362.6|110
1702396200000|2023-12-12 15:50:00|11377.6|11366.6|11371.6|11360.6|11377.6|11366.6|11371.6|11360.6|125
1702396500000|2023-12-12 15:55:00|11372.6|11361.6|11376.6|11364.6|11376.6|11365.6|11372.6|11361.6|53
1702396800000|2023-12-12 16:00:00|11375.6|11365.6|11375.6|11364.6|11376.6|11365.6|11372.6|11361.6|220
1702397100000|2023-12-12 16:05:00|11376.6|11365.6|11376.6|11365.6|11379.6|11367.6|11375.6|11363.6|155
1702397400000|2023-12-12 16:10:00|11375.6|11364.6|11371.6|11360.6|11375.6|11365.6|11368.6|11357.6|157
1702397700000|2023-12-12 16:15:00|11372.6|11361.6|11375.6|11364.6|11375.6|11364.6|11371.6|11360.6|227
1702398000000|2023-12-12 16:20:00|11374.6|11363.6|11379.6|11367.6|11379.6|11367.6|11374.6|11363.6|151
1702398300000|2023-12-12 16:25:00|11378.6|11366.6|11377.6|11366.6|11380.6|11369.6|11375.6|11364.6|99
1702398600000|2023-12-12 16:30:00|11376.6|11365.6|11374.6|11363.6|11378.6|11367.6|11373.6|11362.6|239
1702398900000|2023-12-12 16:35:00|11375.6|11364.6|11378.6|11366.6|11378.6|11367.6|11373.6|11362.6|90
1702399200000|2023-12-12 16:40:00|11379.6|11367.6|11376.6|11365.6|11379.6|11368.6|11375.6|11364.6|77
1702399500000|2023-12-12 16:45:00|11377.6|11366.6|11379.6|11368.6|11380.6|11369.6|11377.6|11366.6|79
1702399800000|2023-12-12 16:50:00|11378.6|11367.6|11377.6|11365.6|11381.6|11369.6|11376.6|11365.6|78
1702400100000|2023-12-12 16:55:00|11376.6|11366.6|11377.6|11366.6|11379.6|11368.6|11375.6|11364.6|77
1702400400000|2023-12-12 17:00:00|11378.6|11367.6|11374.6|11363.6|11379.6|11368.6|11372.6|11360.6|186
1702400700000|2023-12-12 17:05:00|11373.6|11362.6|11369.6|11358.6|11374.6|11363.6|11368.6|11357.6|104
1702401000000|2023-12-12 17:10:00|11368.6|11357.6|11373.6|11362.6|11373.6|11362.6|11368.6|11357.6|274
1702401300000|2023-12-12 17:15:00|11374.6|11363.6|11376.6|11365.6|11377.6|11366.6|11373.6|11362.6|67
1702401600000|2023-12-12 17:20:00|11375.6|11364.6|11375.6|11364.6|11377.6|11366.6|11375.6|11363.6|75
1702401900000|2023-12-12 17:25:00|11376.6|11365.6|11374.6|11363.6|11376.6|11365.6|11374.6|11362.6|73
1702402200000|2023-12-12 17:30:00|11375.6|11364.6|11377.6|11366.6|11378.6|11367.6|11375.6|11364.6|155
1702402500000|2023-12-12 17:35:00|11378.6|11365.6|11373.6|11362.6|11378.6|11366.6|11373.6|11362.6|77
1702402800000|2023-12-12 17:40:00|11372.6|11361.6|11372.6|11361.6|11375.6|11364.6|11372.6|11361.6|442
1702403100000|2023-12-12 17:45:00|11373.6|11362.6|11372.6|11361.6|11374.6|11363.6|11372.6|11360.6|70
1702403400000|2023-12-12 17:50:00|11371.6|11360.6|11370.6|11359.6|11372.6|11360.6|11370.6|11359.6|87
1702403700000|2023-12-12 17:55:00|11371.6|11360.6|11373.6|11362.6|11373.6|11362.6|11370.6|11359.6|45
1702404000000|2023-12-12 18:00:00|11374.6|11363.6|11382.6|11371.6|11384.6|11373.6|11374.6|11363.6|176
1702404300000|2023-12-12 18:05:00|11381.6|11370.6|11380.6|11369.6|11382.6|11370.6|11379.6|11368.6|82
1702404600000|2023-12-12 18:10:00|11379.6|11368.6|11379.6|11368.6|11381.6|11370.6|11378.6|11367.6|60
1702404900000|2023-12-12 18:15:00|11380.6|11369.6|11380.6|11368.6|11382.6|11371.6|11379.6|11368.6|76
1702405200000|2023-12-12 18:20:00|11379.6|11367.6|11381.6|11370.6|11382.6|11370.6|11377.6|11366.6|51
1702405500000|2023-12-12 18:25:00|11380.6|11369.6|11385.6|11374.6|11385.6|11374.6|11380.6|11369.6|74
1702405800000|2023-12-12 18:30:00|11386.6|11373.6|11388.6|11377.6|11388.6|11377.6|11385.6|11373.6|154
1702406100000|2023-12-12 18:35:00|11389.6|11378.6|11396.6|11385.6|11396.6|11385.6|11388.6|11377.6|319
1702406400000|2023-12-12 18:40:00|11397.6|11386.6|11401.6|11389.6|11401.6|11390.6|11397.6|11385.6|295
1702406700000|2023-12-12 18:45:00|11402.6|11390.6|11403.6|11392.6|11403.6|11392.6|11401.6|11390.6|184
1702407000000|2023-12-12 18:50:00|11404.6|11391.6|11406.6|11395.6|11407.6|11396.6|11404.6|11391.6|307
1702407300000|2023-12-12 18:55:00|11405.6|11394.6|11407.6|11395.6|11407.6|11396.6|11404.6|11393.6|117
1702407600000|2023-12-12 19:00:00|11406.6|11396.6|11404.6|11393.6|11406.6|11396.6|11404.6|11392.6|106
1702407900000|2023-12-12 19:05:00|11403.6|11392.6|11403.6|11392.6|11404.6|11393.6|11402.6|11391.6|101
1702408200000|2023-12-12 19:10:00|11402.6|11391.6|11399.6|11388.6|11403.6|11392.6|11399.6|11388.6|144
1702408500000|2023-12-12 19:15:00|11400.6|11389.6|11402.6|11390.6|11402.6|11390.6|11399.6|11388.6|51
1702408800000|2023-12-12 19:20:00|11401.6|11391.6|11403.6|11392.6|11403.6|11392.6|11401.6|11391.6|55
1702409100000|2023-12-12 19:25:00|11404.6|11393.6|11403.6|11392.6|11405.6|11394.6|11403.6|11392.6|120
1702409400000|2023-12-12 19:30:00|11404.6|11393.6|11398.6|11387.6|11404.6|11393.6|11397.6|11386.6|266
1702409700000|2023-12-12 19:35:00|11399.6|11388.6|11400.6|11388.6|11400.6|11388.6|11399.6|11388.6|36
1702410000000|2023-12-12 19:40:00|11401.6|11389.6|11399.6|11389.6|11401.6|11390.6|11399.6|11388.6|129
1702410300000|2023-12-12 19:45:00|11400.1|11390.1|11399.1|11389.1|11400.1|11390.1|11399.1|11389.1|57
1702410600000|2023-12-12 19:50:00|11400.1|11390.1|11402.1|11392.1|11402.1|11392.1|11399.6|11389.6|79
1702410900000|2023-12-12 19:55:00|11402.6|11392.6|11403.6|11393.6|11404.1|11394.1|11402.6|11392.6|98
1702411200000|2023-12-12 20:00:00|11404.1|11394.1|11406.1|11396.1|11406.6|11396.6|11403.6|11393.6|105
1702411500000|2023-12-12 20:05:00|11406.6|11396.6|11408.1|11398.1|11408.1|11398.1|11406.1|11396.1|74
1702411800000|2023-12-12 20:10:00|11407.6|11397.6|11408.6|11398.6|11409.1|11399.1|11406.6|11396.6|92
1702412100000|2023-12-12 20:15:00|11409.1|11399.1|11409.1|11399.1|11410.1|11400.1|11408.6|11398.6|96
1702412400000|2023-12-12 20:20:00|11409.6|11399.6|11409.1|11399.1|11409.6|11399.6|11408.6|11398.6|58
1702412700000|2023-12-12 20:25:00|11409.6|11399.6|11411.1|11401.1|11411.1|11401.1|11409.1|11399.1|83
1702413000000|2023-12-12 20:30:00|11410.6|11400.6|11409.1|11399.1|11411.1|11401.1|11409.1|11399.1|70
1702413300000|2023-12-12 20:35:00|11408.1|11398.1|11406.1|11396.1|11408.1|11398.1|11406.1|11396.1|124
1702413600000|2023-12-12 20:40:00|11406.6|11396.6|11405.6|11395.6|11407.1|11397.1|11405.1|11395.1|134
1702413900000|2023-12-12 20:45:00|11405.1|11395.1|11408.1|11398.1|11408.1|11398.1|11405.1|11395.1|80
1702414200000|2023-12-12 20:50:00|11407.6|11397.6|11408.1|11398.1|11408.1|11398.1|11406.1|11396.1|103
1702414500000|2023-12-12 20:55:00|11409.1|11399.1|11413.1|11403.1|11413.1|11403.1|11409.1|11399.1|286
1702414800000|2023-12-12 21:00:00|11412.6|11402.6|11408.1|11398.1|11412.6|11402.6|11407.1|11397.1|65
1702415100000|2023-12-12 21:05:00|11407.1|11397.1|11406.1|11396.1|11407.1|11397.1|11406.1|11396.1|54
1702415400000|2023-12-12 21:10:00|11405.1|11395.1|11404.1|11394.1|11405.1|11395.1|11404.1|11394.1|41
1702415700000|2023-12-12 21:15:00|11410.7|11386.7|11411.9|11387.9|11412.3|11388.3|11410.7|11386.7|0
1702416000000|2023-12-12 21:20:00|11412.1|11388.1|11411.5|11387.5|11412.3|11388.3|11411.5|11387.5|0
1702416300000|2023-12-12 21:25:00|11411.9|11387.9|11411.9|11387.9|11412.3|11388.3|11411.9|11387.9|0
1702416600000|2023-12-12 21:30:00|11412.3|11388.3|11412.3|11388.3|11412.7|11388.7|11412.1|11388.1|0
1702416900000|2023-12-12 21:35:00|11412.7|11388.7|11412|11388|11412.7|11388.7|11412|11388|0
1702417200000|2023-12-12 21:40:00|11412.4|11388.4|11412|11388|11412.4|11388.4|11412|11388|0
1702417500000|2023-12-12 21:45:00|11412.2|11388.2|11411.2|11387.2|11412.2|11388.2|11411.2|11387.2|0
1702417800000|2023-12-12 21:50:00|11411.5|11387.5|11411.6|11387.6|11411.6|11387.6|11411.2|11387.2|0
1702418100000|2023-12-12 21:55:00|11411.8|11387.8|11411.4|11387.4|11411.8|11387.8|11411|11387|0
1702418400000|2023-12-12 22:00:00|11411.5|11387.5|11411.5|11387.5|11411.5|11387.5|11411.3|11387.3|0
1702418700000|2023-12-12 22:05:00|11411.6|11387.6|11411.4|11387.4|11411.8|11387.8|11411.4|11387.4|0
1702419000000|2023-12-12 22:10:00|11411.3|11387.3|11411.3|11387.3|11411.3|11387.3|11411.1|11387.1|0
1702419300000|2023-12-12 22:15:00|11411.1|11387.1|11411.1|11387.1|11411.2|11387.2|11410.9|11386.9|0
1702419600000|2023-12-12 22:20:00|11411.4|11387.4|11411.1|11387.1|11411.7|11387.7|11411|11387|0
1702419900000|2023-12-12 22:25:00|11411|11387|11410.9|11386.9|11411.1|11387.1|11410.9|11386.9|0
1702420200000|2023-12-12 22:30:00|11410.8|11386.8|11411|11387|11411|11387|11410.7|11386.7|0
1702420500000|2023-12-12 22:35:00|11410.9|11386.9|11410.9|11386.9|11410.9|11386.9|11410.8|11386.8|0
1702420800000|2023-12-12 22:40:00|11411.6|11387.6|11411|11387|11411.6|11387.6|11411|11387|0
1702421100000|2023-12-12 22:45:00|11411.2|11387.2|11411.4|11387.4|11411.4|11387.4|11411.2|11387.2|0
1702421400000|2023-12-12 22:50:00|11411.1|11387.1|11411.2|11387.2|11411.5|11387.5|11411|11387|0
1702421700000|2023-12-12 22:55:00|11411.3|11387.3|11411.6|11387.6|11411.7|11387.7|11411|11387|0
1702422000000|2023-12-12 23:00:00|11411.3|11387.3|11415.7|11391.7|11416.1|11392.1|11410.8|11386.8|0
1702422300000|2023-12-12 23:05:00|11415.9|11391.9|11416.9|11392.9|11416.9|11392.9|11415.3|11391.3|0
1702422600000|2023-12-12 23:10:00|11417.1|11393.1|11416.5|11392.5|11417.3|11393.3|11416.1|11392.1|0
1702422900000|2023-12-12 23:15:00|11416.3|11392.3|11415.7|11391.7|11416.5|11392.5|11414.9|11390.9|0
1702423200000|2023-12-12 23:20:00|11416|11392|11414.1|11390.1|11416.1|11392.1|11413.7|11389.7|0
1702423500000|2023-12-12 23:25:00|11414.3|11390.3|11414.9|11390.9|11414.9|11390.9|11414.1|11390.1|0
1702423800000|2023-12-12 23:30:00|11414.6|11390.6|11415.3|11391.3|11415.5|11391.5|11414.5|11390.5|0
1702424100000|2023-12-12 23:35:00|11415.2|11391.2|11415.3|11391.3|11415.7|11391.7|11414.9|11390.9|0
1702424400000|2023-12-12 23:40:00|11415.2|11391.2|11415.3|11391.3|11415.7|11391.7|11414.8|11390.8|0
1702424700000|2023-12-12 23:45:00|11415.6|11391.6|11415.3|11391.3|11415.7|11391.7|11414.9|11390.9|0
1702425000000|2023-12-12 23:50:00|11415.4|11391.4|11416.5|11392.5|11416.5|11392.5|11415.3|11391.3|0
1702425300000|2023-12-12 23:55:00|11416.6|11392.6|11416.9|11392.9|11417.3|11393.3|11416.5|11392.5|0
1702425600000|2023-12-13 00:00:00|11416.5|11392.5|11416.5|11392.5|11416.9|11392.9|11415.7|11391.7|0
1702425900000|2023-12-13 00:05:00|11416.1|11392.1|11418.1|11394.1|11418.1|11394.1|11416|11392|0
1702426200000|2023-12-13 00:10:00|11418|11394|11416.8|11392.8|11418.6|11394.6|11416.8|11392.8|0
1702426500000|2023-12-13 00:15:00|11416.6|11392.6|11416.6|11392.6|11417.2|11393.2|11415.4|11391.4|0
1702426800000|2023-12-13 00:20:00|11416.8|11392.8|11416.6|11392.6|11417|11393|11415.9|11391.9|0
1702427100000|2023-12-13 00:25:00|11416.4|11392.4|11416.3|11392.3|11416.6|11392.6|11415.9|11391.9|0
1702427400000|2023-12-13 00:30:00|11416.1|11392.1|11413.9|11389.9|11416.4|11392.4|11413.9|11389.9|0
1702427700000|2023-12-13 00:35:00|11413.6|11389.6|11415.2|11391.2|11415.5|11391.5|11413.6|11389.6|0
1702428000000|2023-12-13 00:40:00|11415.5|11391.5|11416.8|11392.8|11416.8|11392.8|11415.2|11391.2|0
1702428300000|2023-12-13 00:45:00|11416.6|11392.6|11416.8|11392.8|11416.8|11392.8|11416.1|11392.1|0
1702428600000|2023-12-13 00:50:00|11416.4|11392.4|11415.9|11391.9|11416.6|11392.6|11415.9|11391.9|0
1702428900000|2023-12-13 00:55:00|11415.5|11391.5|11411.3|11387.3|11415.7|11391.7|11410.7|11386.7|0
1702429200000|2023-12-13 01:00:00|11410.9|11386.9|11385.1|11375.1|11410.9|11390.6|11381.6|11371.6|1729
1702429500000|2023-12-13 01:05:00|11384.1|11374.1|11376.6|11366.6|11384.1|11374.1|11376.1|11366.1|1338
1702429800000|2023-12-13 01:10:00|11376.1|11366.1|11387.1|11377.1|11389.1|11379.1|11374.1|11364.1|591
1702430100000|2023-12-13 01:15:00|11387.6|11377.6|11387.1|11377.1|11399.1|11389.1|11381.1|11371.1|1985
1702430400000|2023-12-13 01:20:00|11387.6|11377.6|11370.1|11360.1|11390.1|11380.1|11369.6|11359.6|1788
1702430700000|2023-12-13 01:25:00|11370.6|11360.6|11365.1|11355.1|11378.1|11368.1|11364.6|11354.6|2576
1702431000000|2023-12-13 01:30:00|11365.6|11355.6|11347.1|11337.1|11375.1|11365.1|11340.1|11330.1|11301
1702431300000|2023-12-13 01:35:00|11347.6|11337.6|11318.6|11308.6|11347.6|11337.6|11303.1|11293.1|5692
1702431600000|2023-12-13 01:40:00|11319.1|11309.1|11296.1|11286.1|11322.6|11312.6|11293.1|11283.1|5767
1702431900000|2023-12-13 01:45:00|11295.6|11285.6|11292.1|11282.1|11303.6|11293.6|11275.1|11265.1|5576
1702432200000|2023-12-13 01:50:00|11291.1|11281.1|11288.1|11278.1|11297.1|11287.1|11282.6|11272.6|3391
1702432500000|2023-12-13 01:55:00|11289.1|11279.1|11288.1|11278.1|11293.6|11283.6|11282.1|11272.1|3237
1702432800000|2023-12-13 02:00:00|11287.6|11277.6|11283.6|11273.6|11287.6|11277.6|11273.6|11263.6|3946
1702433100000|2023-12-13 02:05:00|11282.1|11272.1|11269.1|11259.1|11283.1|11273.1|11265.1|11255.1|3746
1702433400000|2023-12-13 02:10:00|11269.6|11259.6|11285.6|11275.6|11287.1|11277.1|11266.1|11256.1|2602
1702433700000|2023-12-13 02:15:00|11286.1|11276.1|11280.1|11270.1|11288.1|11278.1|11278.1|11268.1|1814
1702434000000|2023-12-13 02:20:00|11280.6|11270.6|11287.6|11277.6|11294.6|11284.6|11278.1|11268.1|1591
1702434300000|2023-12-13 02:25:00|11287.1|11277.1|11282.1|11272.1|11289.6|11279.6|11281.1|11271.1|1683
1702434600000|2023-12-13 02:30:00|11281.6|11271.6|11282.1|11272.1|11287.1|11277.1|11276.1|11266.1|1458
1702434900000|2023-12-13 02:35:00|11281.6|11271.6|11264.6|11254.6|11285.1|11275.1|11264.1|11254.1|2481
1702435200000|2023-12-13 02:40:00|11264.1|11254.1|11242.4|11232.4|11266.1|11256.1|11242.4|11232.4|9770
1702435500000|2023-12-13 02:45:00|11242.9|11232.9|11241.9|11231.9|11247.9|11237.9|11235.9|11225.9|3891
1702435800000|2023-12-13 02:50:00|11240.9|11230.9|11244.9|11234.9|11247.9|11237.9|11238.9|11228.9|3526
1702436100000|2023-12-13 02:55:00|11243.9|11233.9|11243.9|11233.9|11247.9|11237.9|11235.9|11225.9|2669
1702436400000|2023-12-13 03:00:00|11241.9|11231.9|11226.9|11216.9|11241.9|11231.9|11223.9|11213.9|3161
1702436700000|2023-12-13 03:05:00|11225.9|11215.9|11245.9|11235.9|11247.9|11237.9|11224.9|11214.9|2646
1702437000000|2023-12-13 03:10:00|11246.9|11236.9|11245.9|11235.9|11249.9|11239.9|11235.9|11225.9|2312
1702437300000|2023-12-13 03:15:00|11244.9|11234.9|11252.9|11242.9|11252.9|11242.9|11237.9|11227.9|1122
1702437600000|2023-12-13 03:20:00|11251.9|11241.9|11256.9|11246.9|11258.9|11248.9|11248.9|11238.9|2151
1702437900000|2023-12-13 03:25:00|11255.9|11245.9|11249.9|11239.9|11255.9|11245.9|11246.9|11236.9|2125
1702438200000|2023-12-13 03:30:00|11247.9|11237.9|11242.9|11232.9|11248.9|11238.9|11241.9|11231.9|340
1702438500000|2023-12-13 03:35:00|11241.9|11231.9|11246.9|11236.9|11247.9|11237.9|11239.9|11229.9|346
1702438800000|2023-12-13 03:40:00|11245.9|11235.9|11243.9|11233.9|11247.9|11237.9|11242.9|11232.9|340
1702439100000|2023-12-13 03:45:00|11242.9|11232.9|11245.9|11235.9|11245.9|11235.9|11242.9|11232.9|348
1702439400000|2023-12-13 03:50:00|11246.9|11236.9|11244.9|11234.9|11247.9|11237.9|11244.9|11234.9|219
1702439700000|2023-12-13 03:55:00|11243.9|11233.9|11242.9|11232.9|11244.9|11234.9|11242.9|11232.9|340
1702440000000|2023-12-13 04:00:00|11243.9|11233.9|11241.9|11231.9|11243.9|11233.9|11240.9|11230.9|601
1702440300000|2023-12-13 04:05:00|11242.9|11232.9|11242.9|11232.9|11243.9|11233.9|11239.9|11229.9|347
1702440600000|2023-12-13 04:10:00|11243.9|11233.9|11246.9|11236.9|11249.9|11239.9|11243.9|11233.9|245
1702440900000|2023-12-13 04:15:00|11245.9|11235.9|11245.9|11235.9|11247.9|11237.9|11244.9|11234.9|156
1702441200000|2023-12-13 04:20:00|11246.9|11236.9|11242.9|11232.9|11246.9|11236.9|11241.9|11231.9|189
1702441500000|2023-12-13 04:25:00|11243.9|11233.9|11244.9|11234.9|11246.9|11236.9|11242.9|11232.9|219
1702441800000|2023-12-13 04:30:00|11245.9|11235.9|11243.9|11233.9|11246.9|11236.9|11243.9|11233.9|149
1702442100000|2023-12-13 04:35:00|11244.9|11234.9|11245.9|11235.9|11247.9|11237.9|11242.9|11232.9|434
1702442400000|2023-12-13 04:40:00|11244.9|11234.9|11238.9|11228.9|11245.9|11235.9|11237.9|11227.9|307
1702442700000|2023-12-13 04:45:00|11237.9|11227.9|11240.9|11230.9|11241.9|11231.9|11236.9|11226.9|486
1702443000000|2023-12-13 04:50:00|11241.9|11231.9|11242.9|11232.9|11244.9|11234.9|11241.9|11231.9|218
1702443300000|2023-12-13 04:55:00|11241.9|11231.9|11240.9|11230.9|11243.9|11233.9|11239.9|11229.9|457
1702443600000|2023-12-13 05:00:00|11241.9|11231.9|11234.9|11224.9|11244.9|11234.9|11231.9|11221.9|3404
1702443900000|2023-12-13 05:05:00|11235.9|11225.9|11227.9|11217.9|11245.9|11235.9|11226.9|11216.9|2008
1702444200000|2023-12-13 05:10:00|11226.9|11216.9|11229.9|11219.9|11231.9|11221.9|11216.9|11206.9|2459
1702444500000|2023-12-13 05:15:00|11228.9|11218.9|11211.9|11201.9|11228.9|11218.9|11210.9|11200.9|3630
1702444800000|2023-12-13 05:20:00|11212.9|11202.9|11199.9|11189.9|11214.9|11204.9|11198.9|11188.9|4976
1702445100000|2023-12-13 05:25:00|11198.9|11188.9|11185.9|11175.9|11200.9|11190.9|11183.9|11173.9|7821
1702445400000|2023-12-13 05:30:00|11184.9|11174.9|11176.9|11166.9|11196.9|11186.9|11174.9|11164.9|6611
1702445700000|2023-12-13 05:35:00|11175.9|11165.9|11167.9|11157.9|11185.9|11175.9|11164.9|11154.9|6660
1702446000000|2023-12-13 05:40:00|11166.9|11156.9|11166.9|11156.9|11172.9|11162.9|11149.9|11139.9|9572
1702446300000|2023-12-13 05:45:00|11167.9|11157.9|11166.9|11156.9|11170.9|11160.9|11158.9|11148.9|4770
1702446600000|2023-12-13 05:50:00|11167.9|11157.9|11182.9|11172.9|11182.9|11172.9|11164.9|11154.9|4270
1702446900000|2023-12-13 05:55:00|11181.9|11171.9|11183.9|11173.9|11195.9|11185.9|11173.9|11163.9|3366
1702447200000|2023-12-13 06:00:00|11182.9|11172.9|11171.9|11161.9|11187.9|11177.9|11169.9|11159.9|2731
1702447500000|2023-12-13 06:05:00|11172.9|11162.9|11163.9|11153.9|11175.9|11165.9|11162.9|11152.9|2682
1702447800000|2023-12-13 06:10:00|11162.9|11152.9|11184.9|11174.9|11185.9|11175.9|11160.9|11150.9|2988
1702448100000|2023-12-13 06:15:00|11183.9|11173.9|11179.9|11169.9|11190.9|11180.9|11179.9|11169.9|2602
1702448400000|2023-12-13 06:20:00|11178.9|11168.9|11178.9|11168.9|11191.9|11181.9|11173.9|11163.9|3237
1702448700000|2023-12-13 06:25:00|11176.9|11166.9|11178.9|11168.9|11185.9|11175.9|11173.9|11163.9|2314
1702449000000|2023-12-13 06:30:00|11177.9|11167.9|11181.9|11171.9|11195.9|11185.9|11169.9|11159.9|3865
1702449300000|2023-12-13 06:35:00|11180.9|11170.9|11182.9|11172.9|11190.9|11180.9|11178.9|11168.9|2647
1702449600000|2023-12-13 06:40:00|11181.9|11171.9|11162.9|11152.9|11186.9|11176.9|11158.9|11148.9|6011
1702449900000|2023-12-13 06:45:00|11163.9|11153.9|11140.9|11130.9|11167.9|11157.9|11139.9|11129.9|7505
1702450200000|2023-12-13 06:50:00|11139.9|11129.9|11139.9|11129.9|11152.9|11142.9|11139.9|11129.9|4969
1702450500000|2023-12-13 06:55:00|11140.9|11130.9|11145.9|11135.9|11152.9|11142.9|11138.9|11128.9|6242
1702450800000|2023-12-13 07:00:00|11148.9|11138.9|11152.9|11142.9|11159.9|11149.9|11147.9|11137.9|2384
1702451100000|2023-12-13 07:05:00|11153.9|11143.9|11160.9|11150.9|11161.9|11151.9|11152.9|11142.9|948
1702451400000|2023-12-13 07:10:00|11161.9|11151.9|11167.9|11157.9|11167.9|11157.9|11159.9|11149.9|1600
1702451700000|2023-12-13 07:15:00|11166.9|11156.9|11170.9|11160.9|11171.9|11161.9|11165.9|11155.9|1518
1702452000000|2023-12-13 07:20:00|11169.9|11159.9|11170.9|11160.9|11172.9|11162.9|11168.9|11158.9|839
1702452300000|2023-12-13 07:25:00|11171.9|11161.9|11168.9|11158.9|11171.9|11161.9|11167.9|11157.9|589
1702452600000|2023-12-13 07:30:00|11169.9|11159.9|11173.9|11163.9|11174.9|11164.9|11165.9|11155.9|1051
1702452900000|2023-12-13 07:35:00|11174.9|11164.9|11172.9|11162.9|11178.9|11168.9|11171.9|11161.9|1179
1702453200000|2023-12-13 07:40:00|11173.9|11163.9|11178.9|11168.9|11179.9|11169.9|11173.9|11163.9|778
1702453500000|2023-12-13 07:45:00|11177.9|11167.9|11177.9|11167.9|11180.9|11170.9|11175.9|11165.9|948
1702453800000|2023-12-13 07:50:00|11178.9|11168.9|11178.9|11168.9|11182.9|11172.9|11177.9|11167.9|1065
1702454100000|2023-12-13 07:55:00|11179.9|11169.9|11181.9|11171.9|11183.9|11173.9|11176.9|11166.9|1228
1702454400000|2023-12-13 08:00:00|11182.9|11170.9|11182.9|11170.9|11185.9|11174.9|11181.9|11169.9|1139
1702454700000|2023-12-13 08:05:00|11183.9|11171.9|11178.9|11167.9|11183.9|11171.9|11174.9|11162.9|2120
1702455000000|2023-12-13 08:10:00|11179.9|11168.9|11179.9|11168.9|11180.9|11169.9|11176.9|11165.9|1164
1702455300000|2023-12-13 08:15:00|11180.9|11169.9|11183.9|11171.9|11184.9|11173.9|11178.9|11167.9|1114
1702455600000|2023-12-13 08:20:00|11182.9|11170.9|11186.9|11175.9|11187.9|11176.9|11181.9|11170.9|937
1702455900000|2023-12-13 08:25:00|11187.9|11176.9|11181.9|11169.9|11188.9|11177.9|11177.9|11166.9|1521
1702456200000|2023-12-13 08:30:00|11187.7|11163.7|11190|11166|11190.5|11166.5|11187.6|11163.6|0
1702456500000|2023-12-13 08:35:00|11190.2|11166.2|11190.3|11166.3|11190.9|11166.9|11188.8|11164.8|822
1702456800000|2023-12-13 08:40:00|11190.1|11166.1|11191.2|11167.2|11192.1|11168.1|11188.5|11164.5|0
1702457100000|2023-12-13 08:45:00|11191.6|11167.6|11192.8|11168.8|11193.3|11169.3|11191.2|11167.2|0
1702457400000|2023-12-13 08:50:00|11192.6|11168.6|11193|11169|11193|11169|11191.3|11167.3|0
1702457700000|2023-12-13 08:55:00|11192.7|11168.7|11198.6|11174.6|11198.6|11174.6|11192.7|11168.7|0
1702458000000|2023-12-13 09:00:00|11199|11175|11180.9|11169.9|11199|11175.9|11178.9|11167.9|281
1702458300000|2023-12-13 09:05:00|11179.9|11168.9|11178.9|11166.9|11179.9|11168.9|11177.9|11164.9|94
1702458600000|2023-12-13 09:10:00|11177.9|11165.9|11177.9|11166.9|11178.9|11167.9|11175.9|11164.9|253
1702458900000|2023-12-13 09:15:00|11178.9|11167.9|11179.9|11168.9|11180.9|11169.9|11177.9|11165.9|370
1702459200000|2023-12-13 09:20:00|11180.9|11169.9|11179.9|11168.9|11180.9|11169.9|11178.9|11167.9|351
1702459500000|2023-12-13 09:25:00|11180.9|11169.9|11178.9|11167.9|11180.9|11169.9|11178.9|11167.9|234
1702459800000|2023-12-13 09:30:00|11179.9|11166.9|11185.9|11174.9|11186.9|11175.9|11178.9|11166.9|260
1702460100000|2023-12-13 09:35:00|11186.9|11175.9|11186.9|11175.9|11187.9|11176.9|11185.9|11174.9|86
1702460400000|2023-12-13 09:40:00|11187.9|11176.9|11192.9|11180.9|11192.9|11180.9|11186.9|11175.9|153
1702460700000|2023-12-13 09:45:00|11191.9|11181.9|11189.9|11178.9|11192.9|11181.9|11188.9|11177.9|102
1702461000000|2023-12-13 09:50:00|11188.9|11177.9|11192.9|11181.9|11193.9|11182.9|11188.9|11177.9|264
1702461300000|2023-12-13 09:55:00|11193.9|11182.9|11193.9|11182.9|11194.9|11183.9|11191.9|11180.9|241
1702461600000|2023-12-13 10:00:00|11192.9|11181.9|11187.9|11176.9|11192.9|11181.9|11187.9|11176.9|130
1702461900000|2023-12-13 10:05:00|11186.9|11175.9|11187.9|11175.9|11187.9|11176.9|11185.9|11174.9|70
1702462200000|2023-12-13 10:10:00|11186.9|11176.9|11188.9|11177.9|11188.9|11177.9|11186.9|11175.9|27
1702462500000|2023-12-13 10:15:00|11191.9|11180.9|11187.9|11176.9|11191.9|11180.9|11187.9|11176.9|321
1702462800000|2023-12-13 10:20:00|11188.9|11177.9|11187.9|11176.9|11189.9|11178.9|11187.9|11175.9|34
1702463100000|2023-12-13 10:25:00|11186.9|11175.9|11183.9|11172.9|11186.9|11175.9|11183.9|11172.9|110
1702463400000|2023-12-13 10:30:00|11184.9|11173.9|11186.9|11175.9|11187.9|11176.9|11183.9|11172.9|307
1702463700000|2023-12-13 10:35:00|11185.9|11174.9|11185.9|11174.9|11185.9|11174.9|11184.9|11173.9|94
1702464000000|2023-12-13 10:40:00|11184.9|11173.9|11182.9|11170.9|11185.9|11173.9|11180.9|11169.9|121
1702464300000|2023-12-13 10:45:00|11181.9|11171.9|11182.9|11171.9|11183.9|11172.9|11181.9|11170.9|63
1702464600000|2023-12-13 10:50:00|11183.9|11172.9|11186.9|11175.9|11186.9|11175.9|11182.9|11171.9|78
1702464900000|2023-12-13 10:55:00|11187.9|11176.9|11184.9|11173.9|11188.9|11177.9|11184.9|11173.9|92
1702465200000|2023-12-13 11:00:00|11185.9|11174.9|11185.9|11174.9|11186.9|11175.9|11185.9|11174.9|78
1702465500000|2023-12-13 11:05:00|11186.9|11175.9|11188.9|11177.9|11188.9|11177.9|11185.9|11174.9|89
1702465800000|2023-12-13 11:10:00|11189.9|11178.9|11192.9|11180.9|11192.9|11181.9|11188.9|11177.9|53
1702466100000|2023-12-13 11:15:00|11191.9|11179.9|11191.9|11180.9|11192.9|11181.9|11190.9|11179.9|77
1702466400000|2023-12-13 11:20:00|11192.9|11181.9|11193.9|11182.9|11193.9|11182.9|11191.9|11180.9|134
1702466700000|2023-12-13 11:25:00|11194.9|11183.9|11193.9|11182.9|11194.9|11183.9|11191.9|11180.9|304
1702467000000|2023-12-13 11:30:00|11192.9|11181.9|11191.9|11180.9|11193.9|11182.9|11191.9|11180.9|25
1702467300000|2023-12-13 11:35:00|11192.9|11181.9|11193.9|11182.9|11193.9|11182.9|11191.9|11180.9|55
1702467600000|2023-12-13 11:40:00|11192.9|11181.9|11195.9|11184.9|11195.9|11184.9|11192.9|11181.9|121
1702467900000|2023-12-13 11:45:00|11194.9|11183.9|11195.9|11183.9|11195.9|11184.9|11194.9|11183.9|48
1702468200000|2023-12-13 11:50:00|11194.9|11184.9|11195.9|11184.9|11195.9|11184.9|11193.9|11182.9|65
1702468500000|2023-12-13 11:55:00|11196.9|11185.9|11195.9|11184.9|11196.9|11185.9|11193.9|11182.9|167
1702468800000|2023-12-13 12:00:00|11196.9|11185.9|11198.9|11187.9|11199.9|11188.9|11196.9|11184.9|135
1702469100000|2023-12-13 12:05:00|11197.9|11186.9|11196.9|11184.9|11197.9|11187.9|11195.9|11184.9|53
1702469400000|2023-12-13 12:10:00|11197.9|11185.9|11198.9|11187.9|11198.9|11187.9|11196.9|11185.9|38
1702469700000|2023-12-13 12:15:00|11199.9|11188.9|11198.9|11187.9|11199.9|11188.9|11197.9|11186.9|46
1702470000000|2023-12-13 12:20:00|11197.9|11186.9|11198.9|11187.9|11199.9|11188.9|11197.9|11186.9|49
1702470300000|2023-12-13 12:25:00|11197.9|11186.9|11195.9|11184.9|11198.9|11187.9|11195.9|11184.9|131
1702470600000|2023-12-13 12:30:00|11196.9|11185.9|11195.9|11184.9|11196.9|11185.9|11194.9|11183.9|145
1702470900000|2023-12-13 12:35:00|11196.9|11183.9|11194.9|11182.9|11196.9|11184.9|11193.9|11182.9|71
1702471200000|2023-12-13 12:40:00|11195.9|11183.9|11193.9|11182.9|11195.9|11183.9|11192.9|11181.9|84
1702471500000|2023-12-13 12:45:00|11192.9|11181.9|11193.9|11182.9|11194.9|11183.9|11192.9|11180.9|126
1702471800000|2023-12-13 12:50:00|11192.9|11181.9|11190.9|11179.9|11193.9|11182.9|11190.9|11179.9|132
1702472100000|2023-12-13 12:55:00|11191.9|11180.9|11190.9|11179.9|11192.9|11181.9|11190.9|11179.9|91
1702472400000|2023-12-13 13:00:00|11191.9|11180.9|11193.9|11182.9|11195.9|11184.9|11190.9|11179.9|204
1702472700000|2023-12-13 13:05:00|11194.9|11183.9|11191.9|11180.9|11195.9|11184.9|11191.9|11180.9|54
1702473000000|2023-12-13 13:10:00|11192.9|11181.9|11193.9|11182.9|11194.9|11183.9|11191.9|11180.9|67
1702473300000|2023-12-13 13:15:00|11192.9|11181.9|11190.9|11179.9|11193.9|11182.9|11190.9|11179.9|35
1702473600000|2023-12-13 13:20:00|11191.9|11180.9|11189.9|11178.9|11191.9|11180.9|11187.9|11176.9|105
1702473900000|2023-12-13 13:25:00|11188.9|11177.9|11189.9|11178.9|11190.9|11179.9|11187.9|11176.9|154
1702474200000|2023-12-13 13:30:00|11190.9|11179.9|11188.9|11177.9|11193.9|11181.9|11188.9|11177.9|309
1702474500000|2023-12-13 13:35:00|11189.9|11178.9|11191.9|11180.9|11193.9|11182.9|11188.9|11177.9|211
1702474800000|2023-12-13 13:40:00|11192.9|11181.9|11192.9|11181.9|11192.9|11181.9|11191.9|11180.9|50
1702475100000|2023-12-13 13:45:00|11191.9|11180.9|11196.9|11185.9|11196.9|11185.9|11191.9|11180.9|237
1702475400000|2023-12-13 13:50:00|11195.9|11184.9|11198.9|11187.9|11198.9|11187.9|11195.9|11184.9|80
1702475700000|2023-12-13 13:55:00|11197.9|11186.9|11198.9|11187.9|11199.9|11188.9|11196.9|11185.9|136
1702476000000|2023-12-13 14:00:00|11199.9|11188.9|11199.9|11188.9|11199.9|11188.9|11197.9|11186.9|264
1702476300000|2023-12-13 14:05:00|11200.9|11189.9|11200.9|11189.9|11203.9|11192.9|11200.9|11189.9|172
1702476600000|2023-12-13 14:10:00|11201.9|11190.9|11200.9|11189.9|11203.9|11191.9|11199.9|11188.9|132
1702476900000|2023-12-13 14:15:00|11201.9|11190.9|11198.9|11187.9|11202.9|11191.9|11198.9|11187.9|147
1702477200000|2023-12-13 14:20:00|11199.9|11188.9|11199.9|11188.9|11200.9|11189.9|11197.9|11186.9|176
1702477500000|2023-12-13 14:25:00|11200.9|11189.9|11199.9|11188.9|11200.9|11189.9|11198.9|11187.9|186
1702477800000|2023-12-13 14:30:00|11200.9|11189.9|11201.9|11190.9|11204.9|11193.9|11191.9|11180.9|1195
1702478100000|2023-12-13 14:35:00|11200.9|11189.9|11196.9|11185.9|11204.9|11193.9|11195.9|11184.9|1142
1702478400000|2023-12-13 14:40:00|11195.9|11184.9|11190.9|11179.9|11199.9|11188.9|11186.9|11175.9|391
1702478700000|2023-12-13 14:45:00|11191.9|11180.9|11199.9|11187.9|11199.9|11188.9|11189.9|11177.9|754
1702479000000|2023-12-13 14:50:00|11198.9|11186.9|11194.9|11183.9|11199.9|11188.9|11194.9|11183.9|302
1702479300000|2023-12-13 14:55:00|11193.9|11182.9|11194.9|11183.9|11194.9|11183.9|11188.9|11177.9|481
1702479600000|2023-12-13 15:00:00|11193.9|11182.9|11191.9|11180.9|11195.9|11184.9|11190.9|11179.9|212
1702479900000|2023-12-13 15:05:00|11192.9|11179.9|11183.9|11172.9|11192.9|11179.9|11182.9|11170.9|358
1702480200000|2023-12-13 15:10:00|11184.9|11173.9|11180.9|11169.9|11187.9|11176.9|11179.9|11168.9|420
1702480500000|2023-12-13 15:15:00|11181.9|11170.9|11182.9|11171.9|11183.9|11172.9|11179.9|11168.9|301
1702480800000|2023-12-13 15:20:00|11183.9|11170.9|11184.9|11173.9|11186.9|11174.9|11180.9|11169.9|211
1702481100000|2023-12-13 15:25:00|11185.9|11174.9|11185.9|11174.9|11186.9|11175.9|11182.9|11171.9|377
1702481400000|2023-12-13 15:30:00|11186.9|11175.9|11181.9|11170.9|11186.9|11175.9|11179.9|11168.9|128
1702481700000|2023-12-13 15:35:00|11183.9|11171.9|11183.9|11171.9|11183.9|11172.9|11180.9|11169.9|172
1702482000000|2023-12-13 15:40:00|11182.9|11170.9|11184.9|11173.9|11186.9|11174.9|11181.9|11170.9|273
1702482300000|2023-12-13 15:45:00|11185.9|11174.9|11185.9|11173.9|11185.9|11174.9|11183.9|11172.9|179
1702482600000|2023-12-13 15:50:00|11184.9|11174.9|11183.9|11172.9|11185.9|11174.9|11181.9|11170.9|186
1702482900000|2023-12-13 15:55:00|11184.9|11171.9|11183.9|11172.9|11185.9|11174.9|11183.9|11171.9|153
1702483200000|2023-12-13 16:00:00|11185.9|11173.9|11181.9|11170.9|11186.9|11175.9|11181.9|11170.9|202
1702483500000|2023-12-13 16:05:00|11180.9|11169.9|11180.9|11169.9|11182.9|11171.9|11178.9|11167.9|476
1702483800000|2023-12-13 16:10:00|11179.9|11168.9|11177.9|11165.9|11179.9|11168.9|11174.9|11163.9|705
1702484100000|2023-12-13 16:15:00|11176.9|11164.9|11180.9|11169.9|11181.9|11170.9|11175.9|11164.9|390
1702484400000|2023-12-13 16:20:00|11181.9|11170.9|11176.9|11165.9|11182.9|11170.9|11176.9|11165.9|192
1702484700000|2023-12-13 16:25:00|11175.9|11164.9|11177.9|11166.9|11178.9|11166.9|11175.9|11164.9|171
1702485000000|2023-12-13 16:30:00|11178.9|11167.9|11179.9|11167.9|11180.9|11169.9|11177.9|11166.9|348
1702485300000|2023-12-13 16:35:00|11178.9|11168.9|11179.9|11168.9|11180.9|11169.9|11177.9|11166.9|186
1702485600000|2023-12-13 16:40:00|11178.9|11167.9|11178.9|11167.9|11179.9|11167.9|11177.9|11166.9|257
1702485900000|2023-12-13 16:45:00|11177.9|11166.9|11178.9|11166.9|11178.9|11167.9|11176.9|11165.9|117
1702486200000|2023-12-13 16:50:00|11177.9|11167.9|11177.9|11166.9|11178.9|11167.9|11176.9|11165.9|100
1702486500000|2023-12-13 16:55:00|11176.9|11165.9|11176.9|11164.9|11177.9|11166.9|11172.9|11161.9|347
1702486800000|2023-12-13 17:00:00|11175.9|11165.9|11176.9|11164.9|11177.9|11166.9|11174.9|11163.9|66
1702487100000|2023-12-13 17:05:00|11175.9|11165.9|11175.9|11163.9|11175.9|11165.9|11171.9|11160.9|228
1702487400000|2023-12-13 17:10:00|11174.9|11164.9|11174.9|11162.9|11175.9|11164.9|11172.9|11161.9|107
1702487700000|2023-12-13 17:15:00|11173.9|11161.9|11170.9|11159.9|11174.9|11163.9|11170.9|11159.9|596
1702488000000|2023-12-13 17:20:00|11171.9|11160.9|11168.9|11156.9|11173.9|11161.9|11167.9|11156.9|242
1702488300000|2023-12-13 17:25:00|11167.9|11157.9|11170.9|11159.9|11170.9|11159.9|11167.9|11156.9|201
1702488600000|2023-12-13 17:30:00|11169.9|11158.9|11171.9|11160.9|11171.9|11160.9|11169.9|11158.9|146
1702488900000|2023-12-13 17:35:00|11170.9|11159.9|11169.9|11158.9|11171.9|11160.9|11169.9|11158.9|56
1702489200000|2023-12-13 17:40:00|11168.9|11157.9|11168.9|11156.9|11169.9|11158.9|11167.9|11156.9|206
1702489500000|2023-12-13 17:45:00|11169.9|11157.9|11169.9|11157.9|11170.9|11158.9|11168.9|11157.9|149
1702489800000|2023-12-13 17:50:00|11168.9|11158.9|11167.9|11156.9|11169.9|11158.9|11166.9|11154.9|147
1702490100000|2023-12-13 17:55:00|11168.9|11155.9|11167.9|11156.9|11168.9|11157.9|11166.9|11155.9|70
1702490400000|2023-12-13 18:00:00|11168.9|11157.9|11166.9|11154.9|11168.9|11157.9|11165.9|11154.9|98
1702490700000|2023-12-13 18:05:00|11167.9|11155.9|11165.9|11154.9|11167.9|11156.9|11164.9|11153.9|266
1702491000000|2023-12-13 18:10:00|11166.9|11155.9|11167.9|11156.9|11168.9|11157.9|11165.9|11154.9|132
1702491300000|2023-12-13 18:15:00|11168.9|11157.9|11167.9|11155.9|11168.9|11157.9|11166.9|11154.9|81
1702491600000|2023-12-13 18:20:00|11166.9|11156.9|11167.9|11155.9|11168.9|11157.9|11166.9|11155.9|86
1702491900000|2023-12-13 18:25:00|11166.9|11156.9|11164.9|11153.9|11168.9|11157.9|11164.9|11153.9|37
1702492200000|2023-12-13 18:30:00|11163.9|11152.9|11163.9|11152.9|11164.9|11152.9|11162.9|11151.9|286
1702492500000|2023-12-13 18:35:00|11164.9|11153.9|11161.9|11150.9|11164.9|11153.9|11160.9|11149.9|193
1702492800000|2023-12-13 18:40:00|11162.9|11151.9|11164.9|11153.9|11164.9|11153.9|11162.9|11150.9|160
1702493100000|2023-12-13 18:45:00|11165.9|11154.9|11165.9|11154.9|11167.9|11155.9|11165.9|11153.9|194
1702493400000|2023-12-13 18:50:00|11166.9|11155.9|11168.9|11157.9|11169.9|11158.9|11165.9|11153.9|110
1702493700000|2023-12-13 18:55:00|11169.9|11156.9|11169.9|11157.9|11170.9|11159.9|11167.9|11156.9|106
1702494000000|2023-12-13 19:00:00|11170.9|11160.9|11188.9|11177.9|11189.9|11178.9|11170.9|11159.9|633
1702494300000|2023-12-13 19:05:00|11187.9|11176.9|11193.9|11182.9|11193.9|11182.9|11187.9|11176.9|292
1702494600000|2023-12-13 19:10:00|11194.9|11183.9|11200.9|11188.9|11201.9|11189.9|11194.9|11183.9|227
1702494900000|2023-12-13 19:15:00|11201.9|11189.9|11208.9|11197.9|11209.9|11198.9|11200.9|11188.9|391
1702495200000|2023-12-13 19:20:00|11207.9|11196.9|11211.9|11199.9|11215.9|11204.9|11207.9|11196.9|495
1702495500000|2023-12-13 19:25:00|11210.9|11198.9|11212.9|11200.9|11213.9|11202.9|11208.9|11197.9|155
1702495800000|2023-12-13 19:30:00|11213.9|11201.9|11212.9|11201.9|11214.9|11203.9|11208.9|11197.9|132
1702496100000|2023-12-13 19:35:00|11213.9|11202.9|11218.9|11207.9|11218.9|11207.9|11213.9|11201.9|270
1702496400000|2023-12-13 19:40:00|11217.9|11206.9|11224.4|11214.4|11225.9|11214.4|11215.9|11204.9|528
1702496700000|2023-12-13 19:45:00|11223.9|11213.9|11227.4|11217.4|11228.4|11218.4|11223.4|11213.4|366
1702497000000|2023-12-13 19:50:00|11226.9|11216.9|11227.4|11217.4|11230.4|11220.4|11225.4|11215.4|176
1702497300000|2023-12-13 19:55:00|11227.9|11217.9|11228.4|11218.4|11229.4|11219.4|11226.4|11216.4|169
1702497600000|2023-12-13 20:00:00|11228.9|11218.9|11238.4|11228.4|11238.4|11228.4|11228.9|11218.9|289
1702497900000|2023-12-13 20:05:00|11239.4|11229.4|11238.4|11228.4|11241.4|11231.4|11235.4|11225.4|485
1702498200000|2023-12-13 20:10:00|11237.9|11227.9|11232.4|11222.4|11238.4|11228.4|11231.4|11221.4|171
1702498500000|2023-12-13 20:15:00|11232.9|11222.9|11230.4|11220.4|11235.4|11225.4|11230.4|11220.4|85
1702498800000|2023-12-13 20:20:00|11229.4|11219.4|11226.4|11216.4|11232.4|11222.4|11226.4|11216.4|108
1702499100000|2023-12-13 20:25:00|11225.9|11215.9|11227.9|11217.9|11229.4|11219.4|11221.4|11211.4|209
1702499400000|2023-12-13 20:30:00|11227.4|11217.4|11232.4|11222.4|11232.4|11222.4|11223.9|11213.9|132
1702499700000|2023-12-13 20:35:00|11233.4|11223.4|11237.4|11227.4|11237.4|11227.4|11233.4|11223.4|250
1702500000000|2023-12-13 20:40:00|11237.9|11227.9|11237.4|11227.4|11237.9|11227.9|11234.4|11224.4|211
1702500300000|2023-12-13 20:45:00|11236.9|11226.9|11235.9|11225.9|11236.9|11226.9|11233.4|11223.4|313
1702500600000|2023-12-13 20:50:00|11236.4|11226.4|11237.4|11227.4|11237.4|11227.4|11230.4|11220.4|284
1702500900000|2023-12-13 20:55:00|11238.4|11228.4|11242.4|11232.4|11242.4|11232.4|11237.4|11227.4|216
1702501200000|2023-12-13 21:00:00|11243.4|11233.4|11243.4|11233.4|11244.4|11234.4|11242.4|11232.4|136
1702501500000|2023-12-13 21:05:00|11242.4|11232.4|11240.9|11230.9|11242.4|11232.4|11238.4|11228.4|157
1702501800000|2023-12-13 21:10:00|11241.4|11231.4|11236.9|11226.9|11241.9|11231.9|11236.9|11226.9|25
1702502100000|2023-12-13 21:15:00|11244.5|11220.5|11242.7|11218.7|11244.5|11220.5|11242.3|11218.3|0
1702502400000|2023-12-13 21:20:00|11242.9|11218.9|11243.4|11219.4|11243.8|11219.8|11242.3|11218.3|0
1702502700000|2023-12-13 21:25:00|11243.2|11219.2|11240.8|11216.8|11243.8|11219.8|11240.8|11216.8|0
1702503000000|2023-12-13 21:30:00|11240.5|11216.5|11241.2|11217.2|11241.6|11217.6|11239.9|11215.9|0
1702503300000|2023-12-13 21:35:00|11240.9|11216.9|11239.7|11215.7|11241.1|11217.1|11239.3|11215.3|0
1702503600000|2023-12-13 21:40:00|11239.5|11215.5|11239.5|11215.5|11240.8|11216.8|11239.1|11215.1|0
1702503900000|2023-12-13 21:45:00|11239.9|11215.9|11238|11214|11239.9|11215.9|11238|11214|0
1702504200000|2023-12-13 21:50:00|11238.1|11214.1|11236.8|11212.8|11238.7|11214.7|11236.8|11212.8|0
1702504500000|2023-12-13 21:55:00|11237|11213|11235.9|11211.9|11237.2|11213.2|11235.5|11211.5|0
1702504800000|2023-12-13 22:00:00|11235.8|11211.8|11235.2|11211.2|11235.8|11211.8|11235.1|11211.1|0
1702505100000|2023-12-13 22:05:00|11235.4|11211.4|11236|11212|11236.3|11212.3|11235.1|11211.1|0
1702505400000|2023-12-13 22:10:00|11235.6|11211.6|11234.9|11210.9|11235.7|11211.7|11234.7|11210.7|0
1702505700000|2023-12-13 22:15:00|11235.5|11211.5|11236.1|11212.1|11236.4|11212.4|11235.4|11211.4|0
1702506000000|2023-12-13 22:20:00|11236.2|11212.2|11237|11213|11237.5|11213.5|11236.2|11212.2|0
1702506300000|2023-12-13 22:25:00|11237.4|11213.4|11237.7|11213.7|11237.8|11213.8|11237.1|11213.1|0
1702506600000|2023-12-13 22:30:00|11237.9|11213.9|11238|11214|11238|11214|11237.9|11213.9|0
1702506900000|2023-12-13 22:35:00|11242.8|11218.8|11243.4|11219.4|11243.4|11219.4|11242.8|11218.8|0
1702507200000|2023-12-13 22:40:00|11243.6|11219.6|11244.4|11220.4|11244.4|11220.4|11243.4|11219.4|0
1702507500000|2023-12-13 22:45:00|11244.2|11220.2|11244.7|11220.7|11244.9|11220.9|11244.2|11220.2|0
1702507800000|2023-12-13 22:50:00|11244.6|11220.6|11247.7|11223.7|11247.7|11223.7|11244.6|11220.6|0
1702508100000|2023-12-13 22:55:00|11247.8|11223.8|11247.3|11223.3|11247.8|11223.8|11247.3|11223.3|0
1702508400000|2023-12-13 23:00:00|11248.6|11224.6|11250|11226|11250.5|11226.5|11247|11223|0
1702508700000|2023-12-13 23:05:00|11249.9|11225.9|11252|11228|11252.3|11228.3|11249.8|11225.8|0
1702509000000|2023-12-13 23:10:00|11252.1|11228.1|11250.7|11226.7|11253.1|11229.1|11250.7|11226.7|0
1702509300000|2023-12-13 23:15:00|11251.4|11227.4|11250.3|11226.3|11251.5|11227.5|11249.9|11225.9|0
1702509600000|2023-12-13 23:20:00|11250.5|11226.5|11253.1|11229.1|11253.1|11229.1|11250.3|11226.3|0
1702509900000|2023-12-13 23:25:00|11252.9|11228.9|11254.1|11230.1|11254.5|11230.5|11252.6|11228.6|0
1702510200000|2023-12-13 23:30:00|11253.8|11229.8|11253.4|11229.4|11254.1|11230.1|11252.7|11228.7|0
1702510500000|2023-12-13 23:35:00|11252|11228|11252.7|11228.7|11252.8|11228.8|11252|11228|0
1702510800000|2023-12-13 23:40:00|11252.6|11228.6|11256|11232|11256.2|11232.2|11252.2|11228.2|0
1702511100000|2023-12-13 23:45:00|11256.2|11232.2|11255.9|11231.9|11256.3|11232.3|11255|11231|0
1702511400000|2023-12-13 23:50:00|11255.8|11231.8|11256.3|11232.3|11257.8|11233.8|11255.6|11231.6|0
1702511700000|2023-12-13 23:55:00|11256.4|11232.4|11257|11233|11257|11233|11255.9|11231.9|0
1702512000000|2023-12-14 00:00:00|11256.7|11232.7|11264.1|11240.1|11264.1|11240.1|11256.7|11232.7|0
1702512300000|2023-12-14 00:05:00|11264.3|11240.3|11265.2|11241.2|11266|11242|11263.7|11239.7|0
1702512600000|2023-12-14 00:10:00|11265.3|11241.3|11267.6|11243.6|11267.8|11243.8|11265|11241|0
1702512900000|2023-12-14 00:15:00|11267.3|11243.3|11270.2|11246.2|11271.3|11247.3|11266.2|11242.2|0
1702513200000|2023-12-14 00:20:00|11270.1|11246.1|11270.8|11246.8|11270.9|11246.9|11269.4|11245.4|0
1702513500000|2023-12-14 00:25:00|11270.9|11246.9|11271.4|11247.4|11273.3|11249.3|11270.5|11246.5|0
1702513800000|2023-12-14 00:30:00|11271.8|11247.8|11272.8|11248.8|11274.2|11250.2|11271.8|11247.8|0
1702514100000|2023-12-14 00:35:00|11272.6|11248.6|11273.2|11249.2|11274|11250|11271.7|11247.7|0
1702514400000|2023-12-14 00:40:00|11273.4|11249.4|11273.8|11249.8|11274.3|11250.3|11271.8|11247.8|0
1702514700000|2023-12-14 00:45:00|11273.9|11249.9|11275.3|11251.3|11275.3|11251.3|11273.3|11249.3|0
1702515000000|2023-12-14 00:50:00|11275.5|11251.5|11269|11245|11275.5|11251.5|11268.3|11244.3|0
1702515300000|2023-12-14 00:55:00|11264|11240|11264.5|11240.5|11264.7|11240.7|11258.8|11234.8|0
1702515600000|2023-12-14 01:00:00|11254.1|11244.1|11227.1|11217.1|11254.1|11244.1|11218.6|11208.6|4424
1702515900000|2023-12-14 01:05:00|11227.6|11217.6|11227.1|11217.1|11238.1|11228.1|11221.6|11211.6|2655
1702516200000|2023-12-14 01:10:00|11228.1|11218.1|11227.6|11217.6|11235.1|11225.1|11225.6|11215.6|1069
1702516500000|2023-12-14 01:15:00|11229.1|11219.1|11238.6|11228.6|11250.1|11240.1|11222.6|11212.6|5259
1702516800000|2023-12-14 01:20:00|11238.1|11228.1|11258.1|11248.1|11270.6|11260.6|11237.1|11227.1|6948
1702517100000|2023-12-14 01:25:00|11259.1|11249.1|11243.1|11233.1|11259.1|11249.1|11227.6|11217.6|5692
1702517400000|2023-12-14 01:30:00|11240.1|11230.1|11250.6|11240.6|11271.1|11261.1|11230.1|11220.1|30237
1702517700000|2023-12-14 01:35:00|11251.1|11241.1|11235.1|11225.1|11274.1|11264.1|11234.1|11224.1|9215
1702518000000|2023-12-14 01:40:00|11235.6|11225.6|11202.6|11192.6|11240.6|11230.6|11202.1|11192.1|7660
1702518300000|2023-12-14 01:45:00|11204.1|11194.1|11215.6|11205.6|11218.1|11208.1|11200.6|11190.6|5663
1702518600000|2023-12-14 01:50:00|11216.1|11206.1|11203.6|11193.6|11231.1|11221.1|11201.1|11191.1|5461
1702518900000|2023-12-14 01:55:00|11204.1|11194.1|11191.1|11181.1|11205.1|11195.1|11179.6|11169.6|4572
1702519200000|2023-12-14 02:00:00|11190.1|11180.1|11199.1|11189.1|11203.6|11193.6|11179.1|11169.1|5490
1702519500000|2023-12-14 02:05:00|11198.6|11188.6|11194.1|11184.1|11198.6|11188.6|11174.1|11164.1|4165
1702519800000|2023-12-14 02:10:00|11193.1|11183.1|11203.1|11193.1|11207.6|11197.6|11190.1|11180.1|3050
1702520100000|2023-12-14 02:15:00|11204.1|11194.1|11202.1|11192.1|11211.1|11201.1|11194.6|11184.6|2443
1702520400000|2023-12-14 02:20:00|11201.6|11191.6|11189.1|11179.1|11205.1|11195.1|11188.1|11178.1|2151
1702520700000|2023-12-14 02:25:00|11190.1|11180.1|11188.6|11178.6|11198.1|11188.1|11186.6|11176.6|1418
1702521000000|2023-12-14 02:30:00|11189.1|11179.1|11183.1|11173.1|11193.1|11183.1|11176.1|11166.1|3021
1702521300000|2023-12-14 02:35:00|11183.6|11173.6|11168.1|11158.1|11183.6|11173.6|11163.1|11153.1|2299
1702521600000|2023-12-14 02:40:00|11169.1|11159.1|11182.1|11172.1|11188.6|11178.6|11163.1|11153.1|2357
1702521900000|2023-12-14 02:45:00|11181.6|11171.6|11188.6|11178.6|11196.6|11186.6|11179.6|11169.6|1852
1702522200000|2023-12-14 02:50:00|11187.6|11177.6|11181.6|11171.6|11192.6|11182.6|11178.6|11168.6|1563
1702522500000|2023-12-14 02:55:00|11180.6|11170.6|11187.6|11177.6|11190.6|11180.6|11171.6|11161.6|1623
1702522800000|2023-12-14 03:00:00|11186.6|11176.6|11205.6|11195.6|11206.6|11196.6|11184.6|11174.6|4666
1702523100000|2023-12-14 03:05:00|11204.6|11194.6|11203.6|11193.6|11213.6|11203.6|11200.6|11190.6|6679
1702523400000|2023-12-14 03:10:00|11202.6|11192.6|11201.6|11191.6|11203.6|11193.6|11190.6|11180.6|2185
1702523700000|2023-12-14 03:15:00|11200.6|11190.6|11187.6|11177.6|11201.6|11191.6|11185.6|11175.6|1838
1702524000000|2023-12-14 03:20:00|11185.6|11175.6|11191.6|11181.6|11192.6|11182.6|11181.6|11171.6|972
1702524300000|2023-12-14 03:25:00|11192.6|11182.6|11189.6|11179.6|11196.6|11186.6|11185.6|11175.6|1293
1702524600000|2023-12-14 03:30:00|11188.6|11178.6|11194.6|11184.6|11195.6|11185.6|11188.6|11178.6|395
1702524900000|2023-12-14 03:35:00|11193.6|11183.6|11192.6|11182.6|11198.6|11188.6|11191.6|11181.6|367
1702525200000|2023-12-14 03:40:00|11193.6|11183.6|11193.6|11183.6|11195.6|11185.6|11190.6|11180.6|378
1702525500000|2023-12-14 03:45:00|11192.6|11182.6|11182.6|11172.6|11192.6|11182.6|11181.6|11171.6|668
1702525800000|2023-12-14 03:50:00|11181.6|11171.6|11179.6|11169.6|11184.6|11174.6|11174.6|11164.6|1790
1702526100000|2023-12-14 03:55:00|11181.6|11171.6|11186.6|11176.6|11186.6|11176.6|11181.6|11171.6|598
1702526400000|2023-12-14 04:00:00|11185.6|11175.6|11183.6|11173.6|11186.6|11176.6|11182.6|11172.6|210
1702526700000|2023-12-14 04:05:00|11182.6|11172.6|11183.6|11173.6|11186.6|11176.6|11182.6|11172.6|181
1702527000000|2023-12-14 04:10:00|11184.6|11174.6|11185.6|11175.6|11185.6|11175.6|11182.6|11172.6|164
1702527300000|2023-12-14 04:15:00|11186.6|11176.6|11186.6|11176.6|11190.6|11180.6|11185.6|11175.6|237
1702527600000|2023-12-14 04:20:00|11185.6|11175.6|11192.6|11182.6|11192.6|11182.6|11185.6|11175.6|187
1702527900000|2023-12-14 04:25:00|11191.6|11181.6|11191.6|11181.6|11193.6|11183.6|11189.6|11179.6|162
1702528200000|2023-12-14 04:30:00|11190.6|11180.6|11181.6|11171.6|11191.6|11181.6|11180.6|11170.6|511
1702528500000|2023-12-14 04:35:00|11180.6|11170.6|11175.6|11165.6|11182.6|11172.6|11175.6|11165.6|446
1702528800000|2023-12-14 04:40:00|11177.6|11167.6|11179.6|11169.6|11182.6|11172.6|11177.6|11167.6|444
1702529100000|2023-12-14 04:45:00|11178.6|11168.6|11183.6|11173.6|11184.6|11174.6|11177.6|11167.6|235
1702529400000|2023-12-14 04:50:00|11184.6|11174.6|11186.6|11176.6|11187.6|11177.6|11184.6|11174.6|203
1702529700000|2023-12-14 04:55:00|11185.6|11175.6|11189.6|11179.6|11190.6|11180.6|11185.6|11175.6|136
1702530000000|2023-12-14 05:00:00|11190.6|11180.6|11181.6|11171.6|11190.6|11180.6|11176.6|11166.6|2708
1702530300000|2023-12-14 05:05:00|11180.6|11170.6|11174.6|11164.6|11184.6|11174.6|11174.6|11164.6|3276
1702530600000|2023-12-14 05:10:00|11175.6|11165.6|11172.6|11162.6|11177.6|11167.6|11165.6|11155.6|2536
1702530900000|2023-12-14 05:15:00|11171.6|11161.6|11157.6|11147.6|11178.6|11168.6|11155.6|11145.6|2727
1702531200000|2023-12-14 05:20:00|11158.6|11148.6|11157.6|11147.6|11164.6|11154.6|11152.6|11142.6|1775
1702531500000|2023-12-14 05:25:00|11158.6|11148.6|11139.6|11129.6|11165.6|11155.6|11139.6|11129.6|3028
1702531800000|2023-12-14 05:30:00|11140.6|11130.6|11124.6|11114.6|11147.6|11137.6|11122.6|11112.6|5618
1702532100000|2023-12-14 05:35:00|11123.6|11113.6|11133.6|11123.6|11133.6|11123.6|11112.6|11102.6|3353
1702532400000|2023-12-14 05:40:00|11132.6|11122.6|11113.6|11103.6|11141.6|11131.6|11105.6|11095.6|5706
1702532700000|2023-12-14 05:45:00|11114.6|11104.6|11114.6|11104.6|11125.6|11115.6|11113.6|11103.6|2573
1702533000000|2023-12-14 05:50:00|11115.6|11105.6|11124.6|11114.6|11129.6|11119.6|11110.6|11100.6|3020
1702533300000|2023-12-14 05:55:00|11123.6|11113.6|11130.6|11120.6|11135.6|11125.6|11115.6|11105.6|1757
1702533600000|2023-12-14 06:00:00|11129.6|11119.6|11114.6|11104.6|11129.6|11119.6|11112.6|11102.6|2812
1702533900000|2023-12-14 06:05:00|11113.6|11103.6|11121.6|11111.6|11134.6|11124.6|11109.6|11099.6|3228
1702534200000|2023-12-14 06:10:00|11120.6|11110.6|11139.6|11129.6|11141.6|11131.6|11120.6|11110.6|2121
1702534500000|2023-12-14 06:15:00|11141.6|11131.6|11157.6|11147.6|11157.6|11147.6|11134.6|11124.6|3576
1702534800000|2023-12-14 06:20:00|11156.6|11146.6|11140.6|11130.6|11162.6|11152.6|11140.6|11130.6|3011
1702535100000|2023-12-14 06:25:00|11142.6|11132.6|11130.6|11120.6|11147.6|11137.6|11128.6|11118.6|2166
1702535400000|2023-12-14 06:30:00|11131.6|11121.6|11137.6|11127.6|11142.6|11132.6|11129.6|11119.6|2803
1702535700000|2023-12-14 06:35:00|11136.6|11126.6|11125.6|11115.6|11136.6|11126.6|11124.6|11114.6|2504
1702536000000|2023-12-14 06:40:00|11124.6|11114.6|11102.6|11092.6|11124.6|11114.6|11102.6|11092.6|5539
1702536300000|2023-12-14 06:45:00|11103.6|11093.6|11103.6|11093.6|11113.6|11103.6|11099.6|11089.6|3200
1702536600000|2023-12-14 06:50:00|11102.6|11092.6|11093.6|11083.6|11103.6|11093.6|11092.6|11082.6|3450
1702536900000|2023-12-14 06:55:00|11092.6|11082.6|11100.6|11090.6|11105.6|11095.6|11092.6|11082.6|5051
1702537200000|2023-12-14 07:00:00|11101.6|11091.6|11087.6|11077.6|11108.6|11098.6|11087.6|11077.6|2207
1702537500000|2023-12-14 07:05:00|11088.6|11078.6|11092.6|11082.6|11094.6|11084.6|11077.6|11067.6|3220
1702537800000|2023-12-14 07:10:00|11093.6|11083.6|11087.6|11077.6|11093.6|11083.6|11082.6|11072.6|955
1702538100000|2023-12-14 07:15:00|11086.6|11076.6|11084.6|11074.6|11089.6|11079.6|11080.6|11070.6|1625
1702538400000|2023-12-14 07:20:00|11085.6|11075.6|11083.6|11073.6|11088.6|11078.6|11082.6|11072.6|566
1702538700000|2023-12-14 07:25:00|11084.6|11074.6|11080.6|11070.6|11087.6|11077.6|11079.6|11069.6|887
1702539000000|2023-12-14 07:30:00|11079.6|11069.6|11083.6|11073.6|11084.6|11074.6|11079.6|11069.6|609
1702539300000|2023-12-14 07:35:00|11084.6|11074.6|11091.6|11081.6|11092.6|11082.6|11083.6|11073.6|537
1702539600000|2023-12-14 07:40:00|11092.6|11082.6|11094.6|11084.6|11096.6|11086.6|11089.6|11079.6|624
1702539900000|2023-12-14 07:45:00|11093.6|11083.6|11091.6|11081.6|11093.6|11083.6|11087.6|11077.6|790
1702540200000|2023-12-14 07:50:00|11092.6|11082.6|11090.6|11080.6|11093.6|11083.6|11089.6|11079.6|293
1702540500000|2023-12-14 07:55:00|11091.6|11081.6|11088.6|11078.6|11096.6|11086.6|11088.6|11078.6|606
1702540800000|2023-12-14 08:00:00|11089.6|11077.6|11102.6|11090.6|11103.6|11092.6|11089.6|11077.6|511
1702541100000|2023-12-14 08:05:00|11101.6|11091.6|11107.6|11096.6|11109.6|11097.6|11101.6|11090.6|1605
1702541400000|2023-12-14 08:10:00|11106.6|11095.6|11111.6|11100.6|11112.6|11100.6|11105.6|11094.6|520
1702541700000|2023-12-14 08:15:00|11110.6|11099.6|11111.6|11100.6|11114.6|11103.6|11109.6|11098.6|1086
1702542000000|2023-12-14 08:20:00|11112.6|11101.6|11113.6|11102.6|11113.6|11102.6|11107.6|11096.6|1050
1702542300000|2023-12-14 08:25:00|11114.6|11103.6|11119.6|11107.6|11119.6|11108.6|11113.6|11102.6|1281
1702542600000|2023-12-14 08:30:00|11127.8|11103.8|11126|11102|11129.7|11105.7|11125.2|11101.2|6
1702542900000|2023-12-14 08:35:00|11125.9|11101.9|11125.4|11101.4|11127.3|11103.3|11122.5|11098.5|907
1702543200000|2023-12-14 08:40:00|11125.6|11101.6|11128.6|11104.6|11129.7|11105.7|11124.4|11100.4|0
1702543500000|2023-12-14 08:45:00|11128.3|11104.3|11126.2|11102.2|11129.3|11105.3|11124.5|11100.5|0
1702543800000|2023-12-14 08:50:00|11126.6|11102.6|11125|11101|11128|11104|11124.8|11100.8|0
1702544100000|2023-12-14 08:55:00|11124.9|11100.9|11120.2|11096.2|11125|11101|11118.6|11094.6|0
1702544400000|2023-12-14 09:00:00|11118.6|11105.6|11106.6|11095.6|11118.6|11106.6|11105.6|11093.6|724
1702544700000|2023-12-14 09:05:00|11105.6|11094.6|11108.6|11097.6|11109.6|11097.6|11104.6|11093.6|45
1702545000000|2023-12-14 09:10:00|11109.6|11098.6|11109.6|11097.6|11112.6|11100.6|11108.6|11097.6|104
1702545300000|2023-12-14 09:15:00|11108.6|11096.6|11105.6|11094.6|11110.6|11098.6|11104.6|11093.6|248
1702545600000|2023-12-14 09:20:00|11106.6|11093.6|11106.6|11095.6|11110.6|11099.6|11105.6|11093.6|238
1702545900000|2023-12-14 09:25:00|11107.6|11096.6|11109.6|11098.6|11109.6|11098.6|11106.6|11096.6|65
1702546200000|2023-12-14 09:30:00|11108.6|11097.6|11106.6|11095.6|11112.6|11101.6|11106.6|11095.6|116
1702546500000|2023-12-14 09:35:00|11107.6|11096.6|11110.6|11099.6|11111.6|11099.6|11106.6|11095.6|63
1702546800000|2023-12-14 09:40:00|11109.6|11098.6|11112.6|11101.6|11112.6|11101.6|11109.6|11098.6|102
1702547100000|2023-12-14 09:45:00|11113.6|11102.6|11116.6|11105.6|11116.6|11105.6|11113.6|11102.6|138
1702547400000|2023-12-14 09:50:00|11115.6|11104.6|11117.6|11106.6|11118.6|11107.6|11112.6|11101.6|220
1702547700000|2023-12-14 09:55:00|11116.6|11105.6|11122.6|11111.6|11123.6|11111.6|11115.6|11104.6|1363
1702548000000|2023-12-14 10:00:00|11121.6|11110.6|11122.6|11111.6|11123.6|11112.6|11117.6|11106.6|397
1702548300000|2023-12-14 10:05:00|11121.6|11110.6|11118.6|11107.6|11122.6|11111.6|11118.6|11107.6|70
1702548600000|2023-12-14 10:10:00|11119.6|11108.6|11120.6|11109.6|11122.6|11111.6|11118.6|11107.6|235
1702548900000|2023-12-14 10:15:00|11121.6|11110.6|11118.6|11107.6|11121.6|11110.6|11117.6|11106.6|83
1702549200000|2023-12-14 10:20:00|11119.6|11108.6|11121.6|11109.6|11123.6|11112.6|11119.6|11108.6|178
1702549500000|2023-12-14 10:25:00|11120.6|11110.6|11123.6|11112.6|11124.6|11113.6|11120.6|11110.6|59
1702549800000|2023-12-14 10:30:00|11124.6|11113.6|11124.6|11113.6|11125.6|11114.6|11123.6|11112.6|171
1702550100000|2023-12-14 10:35:00|11123.6|11112.6|11124.6|11113.6|11125.6|11114.6|11122.6|11111.6|118
1702550400000|2023-12-14 10:40:00|11125.6|11114.6|11125.6|11113.6|11125.6|11114.6|11124.6|11113.6|29
1702550700000|2023-12-14 10:45:00|11124.6|11114.6|11110.6|11099.6|11125.6|11114.6|11109.6|11098.6|1495
1702551000000|2023-12-14 10:50:00|11108.6|11097.6|11117.6|11105.6|11117.6|11106.6|11107.6|11096.6|265
1702551300000|2023-12-14 10:55:00|11118.6|11106.6|11114.6|11103.6|11118.6|11107.6|11114.6|11103.6|30
1702551600000|2023-12-14 11:00:00|11113.6|11102.6|11114.6|11103.6|11115.6|11104.6|11113.6|11102.6|67
1702551900000|2023-12-14 11:05:00|11115.6|11104.6|11115.6|11104.6|11116.6|11105.6|11114.6|11103.6|30
1702552200000|2023-12-14 11:10:00|11116.6|11105.6|11118.6|11107.6|11118.6|11107.6|11115.6|11104.6|8
1702552500000|2023-12-14 11:15:00|11119.6|11108.6|11116.6|11104.6|11119.6|11108.6|11115.6|11104.6|36
1702552800000|2023-12-14 11:20:00|11115.6|11105.6|11119.6|11107.6|11119.6|11108.6|11115.6|11104.6|29
1702553100000|2023-12-14 11:25:00|11120.6|11108.6|11118.6|11107.6|11120.6|11109.6|11118.6|11106.6|13
1702553400000|2023-12-14 11:30:00|11119.6|11108.6|11115.6|11103.6|11119.6|11108.6|11113.6|11102.6|33
1702553700000|2023-12-14 11:35:00|11114.6|11104.6|11115.6|11104.6|11117.6|11106.6|11114.6|11103.6|28
1702554000000|2023-12-14 11:40:00|11116.6|11105.6|11114.6|11103.6|11117.6|11106.6|11114.6|11102.6|29
1702554300000|2023-12-14 11:45:00|11115.6|11104.6|11113.6|11102.6|11116.6|11105.6|11113.6|11102.6|8
1702554600000|2023-12-14 11:50:00|11114.6|11103.6|11111.6|11100.6|11115.6|11104.6|11110.6|11099.6|67
1702554900000|2023-12-14 11:55:00|11112.6|11101.6|11114.6|11102.6|11115.6|11104.6|11111.6|11100.6|35
1702555200000|2023-12-14 12:00:00|11115.6|11103.6|11118.6|11107.6|11119.6|11108.6|11114.6|11103.6|95
1702555500000|2023-12-14 12:05:00|11119.6|11108.6|11114.6|11103.6|11119.6|11108.6|11114.6|11103.6|41
1702555800000|2023-12-14 12:10:00|11115.6|11104.6|11116.6|11105.6|11116.6|11105.6|11114.6|11103.6|20
1702556100000|2023-12-14 12:15:00|11117.6|11106.6|11119.6|11108.6|11120.6|11109.6|11116.6|11105.6|53
1702556400000|2023-12-14 12:20:00|11120.6|11109.6|11118.6|11107.6|11121.6|11110.6|11117.6|11106.6|87
1702556700000|2023-12-14 12:25:00|11119.6|11108.6|11118.6|11107.6|11120.6|11109.6|11118.6|11107.6|71
1702557000000|2023-12-14 12:30:00|11119.6|11108.6|11120.6|11109.6|11122.6|11111.6|11118.6|11107.6|102
1702557300000|2023-12-14 12:35:00|11121.6|11110.6|11121.6|11110.6|11123.6|11112.6|11120.6|11109.6|123
1702557600000|2023-12-14 12:40:00|11120.6|11109.6|11119.6|11108.6|11122.6|11111.6|11119.6|11108.6|86
1702557900000|2023-12-14 12:45:00|11120.6|11107.6|11127.6|11115.6|11127.6|11116.6|11117.6|11106.6|517
1702558200000|2023-12-14 12:50:00|11126.6|11116.6|11126.6|11115.6|11127.6|11116.6|11126.6|11115.6|149
1702558500000|2023-12-14 12:55:00|11127.6|11116.6|11123.6|11111.6|11127.6|11116.6|11121.6|11110.6|455
1702558800000|2023-12-14 13:00:00|11124.6|11112.6|11125.6|11114.6|11127.6|11116.6|11124.6|11111.6|244
1702559100000|2023-12-14 13:05:00|11123.6|11112.6|11123.6|11112.6|11124.6|11113.6|11118.6|11107.6|560
1702559400000|2023-12-14 13:10:00|11124.6|11113.6|11125.6|11113.6|11126.6|11115.6|11122.6|11111.6|121
1702559700000|2023-12-14 13:15:00|11124.6|11114.6|11125.6|11114.6|11128.6|11117.6|11124.6|11113.6|727
1702560000000|2023-12-14 13:20:00|11126.6|11115.6|11129.6|11118.6|11130.6|11119.6|11125.6|11113.6|337
1702560300000|2023-12-14 13:25:00|11130.6|11119.6|11130.6|11119.6|11132.6|11121.6|11128.6|11117.6|227
1702560600000|2023-12-14 13:30:00|11129.6|11118.6|11127.6|11116.6|11131.6|11120.6|11125.6|11114.6|164
1702560900000|2023-12-14 13:35:00|11126.6|11115.6|11129.6|11118.6|11129.6|11118.6|11125.6|11114.6|136
1702561200000|2023-12-14 13:40:00|11128.6|11117.6|11148.6|11137.6|11152.6|11140.6|11128.6|11117.6|1942
1702561500000|2023-12-14 13:45:00|11149.6|11138.6|11161.6|11150.6|11164.6|11153.6|11148.6|11138.6|3644
1702561800000|2023-12-14 13:50:00|11160.6|11149.6|11162.6|11151.6|11163.6|11152.6|11153.6|11142.6|1310
1702562100000|2023-12-14 13:55:00|11163.6|11152.6|11159.6|11148.6|11164.6|11153.6|11159.6|11148.6|359
1702562400000|2023-12-14 14:00:00|11160.6|11149.6|11161.6|11150.6|11162.6|11151.6|11155.6|11144.6|1057
1702562700000|2023-12-14 14:05:00|11162.6|11151.6|11161.6|11149.6|11165.6|11154.6|11156.6|11144.6|1445
1702563000000|2023-12-14 14:10:00|11162.6|11150.6|11161.6|11149.6|11163.6|11152.6|11158.6|11147.6|241
1702563300000|2023-12-14 14:15:00|11160.6|11150.6|11162.6|11151.6|11163.6|11152.6|11157.6|11146.6|222
1702563600000|2023-12-14 14:20:00|11161.6|11150.6|11155.6|11144.6|11161.6|11150.6|11152.6|11141.6|1182
1702563900000|2023-12-14 14:25:00|11156.6|11145.6|11157.6|11146.6|11159.6|11148.6|11154.6|11142.6|691
1702564200000|2023-12-14 14:30:00|11158.6|11147.6|11177.6|11166.6|11178.6|11167.6|11158.6|11147.6|1658
1702564500000|2023-12-14 14:35:00|11175.6|11164.6|11184.6|11173.6|11184.6|11173.6|11173.6|11162.6|999
1702564800000|2023-12-14 14:40:00|11185.6|11174.6|11196.6|11184.6|11196.6|11185.6|11182.6|11170.6|1661
1702565100000|2023-12-14 14:45:00|11195.6|11185.6|11190.6|11179.6|11202.6|11190.6|11190.6|11178.6|1205
1702565400000|2023-12-14 14:50:00|11191.6|11180.6|11200.6|11189.6|11202.6|11191.6|11188.6|11177.6|943
1702565700000|2023-12-14 14:55:00|11201.6|11190.6|11202.6|11190.6|11203.6|11192.6|11195.6|11184.6|768
1702566000000|2023-12-14 15:00:00|11201.6|11189.6|11189.6|11178.6|11206.6|11195.6|11189.6|11178.6|1087
1702566300000|2023-12-14 15:05:00|11190.6|11179.6|11191.6|11179.6|11193.6|11182.6|11182.6|11171.6|427
1702566600000|2023-12-14 15:10:00|11190.6|11180.6|11186.6|11175.6|11196.6|11185.6|11185.6|11174.6|695
1702566900000|2023-12-14 15:15:00|11187.6|11176.6|11186.6|11174.6|11189.6|11178.6|11182.6|11171.6|558
1702567200000|2023-12-14 15:20:00|11185.6|11175.6|11191.6|11180.6|11191.6|11180.6|11182.6|11170.6|292
1702567500000|2023-12-14 15:25:00|11190.6|11179.6|11192.6|11181.6|11195.6|11183.6|11186.6|11175.6|298
1702567800000|2023-12-14 15:30:00|11193.6|11182.6|11198.6|11187.6|11199.6|11188.6|11190.6|11179.6|255
1702568100000|2023-12-14 15:35:00|11197.6|11186.6|11195.6|11183.6|11198.6|11187.6|11190.6|11179.6|417
1702568400000|2023-12-14 15:40:00|11194.6|11184.6|11194.6|11183.6|11196.6|11185.6|11192.6|11180.6|242
1702568700000|2023-12-14 15:45:00|11195.6|11184.6|11196.6|11185.6|11197.6|11186.6|11193.6|11182.6|465
1702569000000|2023-12-14 15:50:00|11197.6|11184.6|11197.6|11186.6|11199.6|11188.6|11197.6|11184.6|387
1702569300000|2023-12-14 15:55:00|11198.6|11187.6|11197.6|11186.6|11199.6|11188.6|11192.6|11181.6|399
1702569600000|2023-12-14 16:00:00|11196.6|11185.6|11200.6|11189.6|11200.6|11189.6|11195.6|11184.6|424
1702569900000|2023-12-14 16:05:00|11201.6|11190.6|11205.6|11194.6|11206.6|11194.6|11200.6|11189.6|703
1702570200000|2023-12-14 16:10:00|11206.6|11195.6|11207.6|11196.6|11208.6|11197.6|11205.6|11194.6|903
1702570500000|2023-12-14 16:15:00|11206.6|11195.6|11205.6|11194.6|11208.6|11197.6|11202.6|11191.6|451
1702570800000|2023-12-14 16:20:00|11206.6|11195.6|11206.6|11195.6|11207.6|11196.6|11203.6|11192.6|407
1702571100000|2023-12-14 16:25:00|11207.6|11196.6|11206.6|11195.6|11207.6|11196.6|11203.6|11192.6|371
1702571400000|2023-12-14 16:30:00|11205.6|11194.6|11202.6|11191.6|11208.6|11197.6|11199.6|11188.6|789
1702571700000|2023-12-14 16:35:00|11203.6|11190.6|11196.6|11185.6|11204.6|11193.6|11194.6|11183.6|289
1702572000000|2023-12-14 16:40:00|11197.6|11184.6|11195.6|11184.6|11199.6|11188.6|11192.6|11181.6|277
1702572300000|2023-12-14 16:45:00|11194.6|11183.6|11195.6|11184.6|11197.6|11185.6|11192.6|11181.6|143
1702572600000|2023-12-14 16:50:00|11196.6|11185.6|11196.6|11185.6|11198.6|11186.6|11195.6|11184.6|180
1702572900000|2023-12-14 16:55:00|11195.6|11184.6|11197.6|11186.6|11198.6|11187.6|11195.6|11184.6|153
1702573200000|2023-12-14 17:00:00|11196.6|11185.6|11201.6|11190.6|11202.6|11191.6|11195.6|11184.6|410
1702573500000|2023-12-14 17:05:00|11200.6|11189.6|11200.6|11189.6|11202.6|11191.6|11198.6|11187.6|160
1702573800000|2023-12-14 17:10:00|11201.6|11190.6|11202.6|11191.6|11203.6|11192.6|11199.6|11188.6|352
1702574100000|2023-12-14 17:15:00|11201.6|11190.6|11200.6|11189.6|11202.6|11191.6|11199.6|11188.6|96
1702574400000|2023-12-14 17:20:00|11201.6|11190.6|11197.6|11186.6|11201.6|11190.6|11196.6|11185.6|157
1702574700000|2023-12-14 17:25:00|11198.6|11187.6|11197.6|11186.6|11198.6|11187.6|11196.6|11185.6|134
1702575000000|2023-12-14 17:30:00|11198.6|11187.6|11197.6|11186.6|11199.6|11188.6|11197.6|11186.6|292
1702575300000|2023-12-14 17:35:00|11196.6|11185.6|11195.6|11184.6|11197.6|11186.6|11195.6|11184.6|147
1702575600000|2023-12-14 17:40:00|11196.6|11185.6|11197.6|11186.6|11198.6|11187.6|11196.6|11185.6|319
1702575900000|2023-12-14 17:45:00|11196.6|11185.6|11197.6|11186.6|11199.6|11188.6|11196.6|11185.6|116
1702576200000|2023-12-14 17:50:00|11198.6|11187.6|11195.6|11184.6|11198.6|11187.6|11194.6|11183.6|191
1702576500000|2023-12-14 17:55:00|11194.6|11183.6|11190.6|11179.6|11195.6|11183.6|11190.6|11179.6|274
1702576800000|2023-12-14 18:00:00|11189.6|11178.6|11186.6|11175.6|11189.6|11178.6|11185.6|11174.6|374
1702577100000|2023-12-14 18:05:00|11187.6|11176.6|11185.6|11174.6|11187.6|11176.6|11185.6|11174.6|146
1702577400000|2023-12-14 18:10:00|11186.6|11175.6|11187.6|11176.6|11188.6|11177.6|11185.6|11174.6|128
1702577700000|2023-12-14 18:15:00|11188.6|11177.6|11186.6|11175.6|11188.6|11177.6|11185.6|11174.6|110
1702578000000|2023-12-14 18:20:00|11185.6|11174.6|11183.6|11172.6|11186.6|11175.6|11183.6|11172.6|202
1702578300000|2023-12-14 18:25:00|11184.6|11173.6|11180.6|11168.6|11185.6|11174.6|11179.6|11168.6|162
1702578600000|2023-12-14 18:30:00|11181.6|11169.6|11179.6|11167.6|11181.6|11170.6|11178.6|11167.6|217
1702578900000|2023-12-14 18:35:00|11178.6|11166.6|11177.6|11166.6|11178.6|11166.6|11174.6|11163.6|376
1702579200000|2023-12-14 18:40:00|11178.6|11167.6|11179.6|11168.6|11182.6|11171.6|11178.6|11166.6|255
1702579500000|2023-12-14 18:45:00|11178.6|11167.6|11182.6|11171.6|11182.6|11171.6|11177.6|11166.6|168
1702579800000|2023-12-14 18:50:00|11181.6|11170.6|11174.6|11163.6|11182.6|11171.6|11174.6|11163.6|240
1702580100000|2023-12-14 18:55:00|11175.6|11164.6|11177.6|11165.6|11177.6|11166.6|11174.6|11163.6|200
1702580400000|2023-12-14 19:00:00|11178.6|11166.6|11178.6|11167.6|11181.6|11170.6|11178.6|11166.6|431
1702580700000|2023-12-14 19:05:00|11179.6|11168.6|11179.6|11168.6|11180.6|11169.6|11178.6|11167.6|79
1702581000000|2023-12-14 19:10:00|11180.6|11169.6|11184.6|11173.6|11184.6|11173.6|11180.6|11169.6|74
1702581300000|2023-12-14 19:15:00|11183.6|11172.6|11184.6|11173.6|11185.6|11174.6|11183.6|11171.6|80
1702581600000|2023-12-14 19:20:00|11185.6|11174.6|11185.6|11174.6|11185.6|11174.6|11185.6|11174.6|40
1702581900000|2023-12-14 19:25:00|11186.6|11173.6|11186.6|11175.6|11186.6|11175.6|11186.6|11173.6|47
1702582200000|2023-12-14 19:30:00|11185.6|11174.6|11186.6|11174.6|11186.6|11175.6|11185.6|11174.6|79
1702582500000|2023-12-14 19:35:00|11185.6|11175.6|11184.6|11173.6|11186.6|11175.6|11184.6|11173.6|178
1702582800000|2023-12-14 19:40:00|11183.6|11172.6|11183.6|11173.6|11184.6|11173.6|11181.6|11170.6|147
1702583100000|2023-12-14 19:45:00|11183.1|11173.1|11184.1|11174.1|11184.1|11174.1|11183.1|11173.1|17
1702583400000|2023-12-14 19:50:00|11183.6|11173.6|11183.1|11173.1|11184.1|11174.1|11183.1|11173.1|37
1702583700000|2023-12-14 19:55:00|11182.6|11172.6|11185.1|11175.1|11185.1|11175.1|11181.1|11171.1|56
1702584000000|2023-12-14 20:00:00|11184.1|11174.1|11186.1|11176.1|11187.6|11177.6|11184.1|11174.1|38
1702584300000|2023-12-14 20:05:00|11185.1|11175.1|11186.6|11176.6|11186.6|11176.6|11185.1|11175.1|45
1702584600000|2023-12-14 20:10:00|11187.1|11177.1|11190.6|11180.6|11193.1|11183.1|11187.1|11177.1|372
1702584900000|2023-12-14 20:15:00|11190.1|11180.1|11192.1|11182.1|11193.1|11183.1|11190.1|11180.1|68
1702585200000|2023-12-14 20:20:00|11192.6|11182.6|11194.1|11184.1|11194.6|11184.6|11192.6|11182.6|174
1702585500000|2023-12-14 20:25:00|11195.1|11185.1|11191.6|11181.6|11195.6|11185.6|11191.1|11181.1|75
1702585800000|2023-12-14 20:30:00|11191.1|11181.1|11195.1|11185.1|11196.1|11186.1|11191.1|11181.1|221
1702586100000|2023-12-14 20:35:00|11194.6|11184.6|11192.6|11182.6|11197.1|11187.1|11192.1|11182.1|422
1702586400000|2023-12-14 20:40:00|11193.1|11183.1|11190.6|11180.6|11193.1|11183.1|11190.1|11180.1|194
1702586700000|2023-12-14 20:45:00|11191.1|11181.1|11190.1|11180.1|11193.1|11183.1|11190.1|11180.1|211
1702587000000|2023-12-14 20:50:00|11190.6|11180.6|11189.1|11179.1|11191.6|11181.6|11189.1|11179.1|131
1702587300000|2023-12-14 20:55:00|11189.6|11179.6|11192.1|11182.1|11192.1|11182.1|11189.1|11179.1|184
1702587600000|2023-12-14 21:00:00|11191.1|11181.1|11190.1|11180.1|11191.1|11181.1|11190.1|11180.1|12
1702587900000|2023-12-14 21:05:00|||||||||4
1702588200000|2023-12-14 21:10:00|11189.6|11179.6|11189.6|11179.6|11190.6|11180.6|11189.1|11179.1|63
1702588500000|2023-12-14 21:15:00|11195.9|11171.9|11196.7|11172.7|11197.5|11173.5|11195.9|11171.9|0
1702588800000|2023-12-14 21:20:00|11196.4|11172.4|11195.9|11171.9|11196.5|11172.5|11194|11170|0
1702589100000|2023-12-14 21:25:00|11195.6|11171.6|11193.6|11169.6|11195.6|11171.6|11193.6|11169.6|0
1702589400000|2023-12-14 21:30:00|11194|11170|11194|11170|11194.8|11170.8|11193.6|11169.6|0
1702589700000|2023-12-14 21:35:00|11194.2|11170.2|11194|11170|11194.4|11170.4|11193.2|11169.2|0
1702590000000|2023-12-14 21:40:00|11194.3|11170.3|11195.2|11171.2|11195.5|11171.5|11194|11170|0
1702590300000|2023-12-14 21:45:00|11194.8|11170.8|11195.9|11171.9|11195.9|11171.9|11194.4|11170.4|0
1702590600000|2023-12-14 21:50:00|11195.7|11171.7|11190.8|11166.8|11196.3|11172.3|11190.8|11166.8|0
1702590900000|2023-12-14 21:55:00|11190.5|11166.5|11189.5|11165.5|11191.2|11167.2|11188.7|11164.7|0
1702591200000|2023-12-14 22:00:00|11190|11166|11188.8|11164.8|11190|11166|11188.7|11164.7|0
1702591500000|2023-12-14 22:05:00|11188.9|11164.9|11190|11166|11190|11166|11188.8|11164.8|0
1702591800000|2023-12-14 22:10:00|11189.2|11165.2|11189.9|11165.9|11190|11166|11188.7|11164.7|0
1702592100000|2023-12-14 22:15:00|11189.4|11165.4|11190.7|11166.7|11190.7|11166.7|11189.4|11165.4|0
1702592400000|2023-12-14 22:20:00|11190.3|11166.3|11187.1|11163.1|11190.6|11166.6|11186.5|11162.5|0
1702592700000|2023-12-14 22:25:00|11187.3|11163.3|11186.3|11162.3|11187.3|11163.3|11186|11162|0
1702593000000|2023-12-14 22:30:00|11186.1|11162.1|11186.1|11162.1|11186.1|11162.1|11186.1|11162.1|0
1702593300000|2023-12-14 22:35:00|11186|11162|11185.9|11161.9|11186.1|11162.1|11185.7|11161.7|0
1702593600000|2023-12-14 22:40:00|11186|11162|11185.9|11161.9|11186.3|11162.3|11185.9|11161.9|0
1702593900000|2023-12-14 22:45:00|11186.5|11162.5|11186.2|11162.2|11186.9|11162.9|11186.2|11162.2|0
1702594200000|2023-12-14 22:50:00|11186.9|11162.9|11186.7|11162.7|11187.1|11163.1|11186.2|11162.2|0
1702594500000|2023-12-14 22:55:00|11186.6|11162.6|11186.5|11162.5|11186.7|11162.7|11186.3|11162.3|0
1702594800000|2023-12-14 23:00:00|11185.9|11161.9|11185.1|11161.1|11188.7|11164.7|11184.7|11160.7|0
1702595100000|2023-12-14 23:05:00|11185.4|11161.4|11183.7|11159.7|11186.2|11162.2|11183.1|11159.1|0
1702595400000|2023-12-14 23:10:00|11183.9|11159.9|11185.4|11161.4|11185.4|11161.4|11183.8|11159.8|0
1702595700000|2023-12-14 23:15:00|11185.9|11161.9|11188.1|11164.1|11188.1|11164.1|11185.9|11161.9|0
1702596000000|2023-12-14 23:20:00|11188.4|11164.4|11188.8|11164.8|11189.2|11165.2|11188.1|11164.1|0
1702596300000|2023-12-14 23:25:00|11189|11165|11190.8|11166.8|11191.6|11167.6|11189|11165|0
1702596600000|2023-12-14 23:30:00|11191.1|11167.1|11191.2|11167.2|11191.6|11167.6|11190.4|11166.4|0
1702596900000|2023-12-14 23:35:00|11191|11167|11192.3|11168.3|11192.3|11168.3|11190.4|11166.4|0
1702597200000|2023-12-14 23:40:00|11191.8|11167.8|11192.2|11168.2|11193|11169|11191.8|11167.8|0
1702597500000|2023-12-14 23:45:00|11192.4|11168.4|11192.8|11168.8|11193.4|11169.4|11192.2|11168.2|0
1702597800000|2023-12-14 23:50:00|11193.2|11169.2|11193.6|11169.6|11194|11170|11193.2|11169.2|0
1702598100000|2023-12-14 23:55:00|11193.2|11169.2|11193.4|11169.4|11193.6|11169.6|11192.8|11168.8|0
1702598400000|2023-12-15 00:00:00|11193.2|11169.2|11195.9|11171.9|11196.3|11172.3|11193.2|11169.2|0
1702598700000|2023-12-15 00:05:00|11196.1|11172.1|11196.7|11172.7|11196.7|11172.7|11195.5|11171.5|0
1702599000000|2023-12-15 00:10:00|11196.9|11172.9|11196.9|11172.9|11197.1|11173.1|11195.9|11171.9|0
1702599300000|2023-12-15 00:15:00|11196.7|11172.7|11202.7|11178.7|11203.6|11179.6|11196.2|11172.2|0
1702599600000|2023-12-15 00:20:00|11202.6|11178.6|11203.6|11179.6|11203.6|11179.6|11202|11178|0
1702599900000|2023-12-15 00:25:00|11203.8|11179.8|11202.6|11178.6|11204|11180|11202.6|11178.6|0
1702600200000|2023-12-15 00:30:00|11203|11179|11203.5|11179.5|11204.2|11180.2|11202.6|11178.6|0
1702600500000|2023-12-15 00:35:00|11203.3|11179.3|11203.8|11179.8|11203.8|11179.8|11202.4|11178.4|0
1702600800000|2023-12-15 00:40:00|11204.2|11180.2|11204.4|11180.4|11205.4|11181.4|11204.1|11180.1|0
1702601100000|2023-12-15 00:45:00|11204.3|11180.3|11202.7|11178.7|11204.4|11180.4|11202.4|11178.4|0
1702601400000|2023-12-15 00:50:00|11202.9|11178.9|11202.7|11178.7|11203.6|11179.6|11202.2|11178.2|0
1702601700000|2023-12-15 00:55:00|11202.9|11178.9|11203.4|11179.4|11204.1|11180.1|11202.2|11178.2|0
1702602000000|2023-12-15 01:00:00|11185.4|11175.4|11174.4|11164.4|11194.4|11184.4|11174.4|11164.4|2907
1702602300000|2023-12-15 01:05:00|11173.9|11163.9|11176.4|11166.4|11177.4|11167.4|11170.4|11160.4|1295
1702602600000|2023-12-15 01:10:00|11175.9|11165.9|11170.4|11160.4|11182.4|11172.4|11167.4|11157.4|1414
1702602900000|2023-12-15 01:15:00|11169.9|11159.9|11160.9|11150.9|11169.9|11159.9|11151.4|11141.4|3296
1702603200000|2023-12-15 01:20:00|11160.4|11150.4|11178.4|11168.4|11178.4|11168.4|11157.4|11147.4|2197
1702603500000|2023-12-15 01:25:00|11177.4|11167.4|11181.4|11171.4|11185.9|11175.9|11169.9|11159.9|3247
1702603800000|2023-12-15 01:30:00|11182.4|11172.4|11187.4|11177.4|11211.4|11201.4|11168.4|11158.4|18537
1702604100000|2023-12-15 01:35:00|11188.4|11178.4|11173.4|11163.4|11194.4|11184.4|11168.4|11158.4|7290
1702604400000|2023-12-15 01:40:00|11173.9|11163.9|11167.4|11157.4|11178.4|11168.4|11159.4|11149.4|7257
1702604700000|2023-12-15 01:45:00|11167.9|11157.9|11182.9|11172.9|11195.4|11185.4|11166.4|11156.4|5237
1702605000000|2023-12-15 01:50:00|11183.4|11173.4|11156.4|11146.4|11185.9|11175.9|11155.9|11145.9|3595
1702605300000|2023-12-15 01:55:00|11157.4|11147.4|11172.4|11162.4|11175.4|11165.4|11147.9|11137.9|3121
1702605600000|2023-12-15 02:00:00|11172.9|11162.9|11167.5|11157.5|11178.5|11168.5|11159|11149|3949
1702605900000|2023-12-15 02:05:00|11168|11158|11174.5|11164.5|11180.5|11170.5|11159.5|11149.5|3950
1702606200000|2023-12-15 02:10:00|11173.5|11163.5|11173.5|11163.5|11180.5|11170.5|11165|11155|2815
1702606500000|2023-12-15 02:15:00|11173|11163|11224.5|11214.5|11225|11215|11173|11163|8746
1702606800000|2023-12-15 02:20:00|11223.5|11213.5|11230.5|11220.5|11243.5|11233.5|11216.5|11206.5|6839
1702607100000|2023-12-15 02:25:00|11227.5|11217.5|11249.5|11239.5|11249.5|11239.5|11222.5|11212.5|4560
1702607400000|2023-12-15 02:30:00|11250|11240|11247.5|11237.5|11267.5|11257.5|11244.5|11234.5|6662
1702607700000|2023-12-15 02:35:00|11248|11238|11264.5|11254.5|11275.5|11265.5|11241.5|11231.5|4928
1702608000000|2023-12-15 02:40:00|11264|11254|11264.5|11254.5|11286.5|11276.5|11262.5|11252.5|5381
1702608300000|2023-12-15 02:45:00|11265|11255|11240|11230|11267|11257|11239|11229|3867
1702608600000|2023-12-15 02:50:00|11239|11229|11238|11228|11251|11241|11235|11225|4279
1702608900000|2023-12-15 02:55:00|11236|11226|11237|11227|11246|11236|11230|11220|4381
1702609200000|2023-12-15 03:00:00|11236|11226|11214|11204|11238|11228|11213|11203|3588
1702609500000|2023-12-15 03:05:00|11215|11205|11220|11210|11222|11212|11212|11202|2557
1702609800000|2023-12-15 03:10:00|11219|11209|11210|11200|11224|11214|11208|11198|2603
1702610100000|2023-12-15 03:15:00|11209|11199|11208|11198|11217|11207|11207|11197|2052
1702610400000|2023-12-15 03:20:00|11209|11199|11221|11211|11222|11212|11203|11193|2432
1702610700000|2023-12-15 03:25:00|11222|11212|11209|11199|11224|11214|11208|11198|1639
1702611000000|2023-12-15 03:30:00|11211|11201|11214|11204|11217|11207|11210|11200|1602
1702611300000|2023-12-15 03:35:00|11215|11205|11214|11204|11218|11208|11214|11204|1304
1702611600000|2023-12-15 03:40:00|11215|11205|11215|11205|11218|11208|11214|11204|1034
1702611900000|2023-12-15 03:45:00|11216|11206|11214|11204|11217|11207|11214|11204|835
1702612200000|2023-12-15 03:50:00|11215|11205|11213|11203|11218|11208|11213|11203|1303
1702612500000|2023-12-15 03:55:00|11212|11202|11212|11202|11213|11203|11210|11200|911
1702612800000|2023-12-15 04:00:00|11213|11203|11210|11200|11213|11203|11210|11200|989
1702613100000|2023-12-15 04:05:00|11211|11201|11211|11201|11212|11202|11210|11200|800
1702613400000|2023-12-15 04:10:00|11212|11202|11206|11196|11214|11204|11206|11196|965
1702613700000|2023-12-15 04:15:00|11207|11197|11206|11196|11210|11200|11205|11195|852
1702614000000|2023-12-15 04:20:00|11207|11197|11205|11195|11209|11199|11205|11195|1037
1702614300000|2023-12-15 04:25:00|11206|11196|11200|11190|11207|11197|11200|11190|802
1702614600000|2023-12-15 04:30:00|11201|11191|11201|11191|11206|11196|11200|11190|1063
1702614900000|2023-12-15 04:35:00|11203|11193|11201|11191|11205|11195|11199|11189|806
1702615200000|2023-12-15 04:40:00|11202|11192|11200|11190|11204|11194|11199|11189|660
1702615500000|2023-12-15 04:45:00|11201|11191|11200|11190|11203|11193|11198|11188|628
1702615800000|2023-12-15 04:50:00|11201|11191|11200|11190|11202|11192|11199|11189|587
1702616100000|2023-12-15 04:55:00|11199|11189|11199|11189|11201|11191|11198|11188|719
1702616400000|2023-12-15 05:00:00|11201|11191|11160|11150|11201|11191|11156|11146|7780
1702616700000|2023-12-15 05:05:00|11162|11152|11143|11133|11162|11152|11142|11132|4474
1702617000000|2023-12-15 05:10:00|11142|11132|11128|11118|11149|11139|11125|11115|5051
1702617300000|2023-12-15 05:15:00|11129|11119|11117|11107|11134|11124|11116|11106|4840
1702617600000|2023-12-15 05:20:00|11114|11104|11112|11102|11122|11112|11087|11077|10185
1702617900000|2023-12-15 05:25:00|11111|11101|11104|11094|11114|11104|11099|11089|4658
1702618200000|2023-12-15 05:30:00|11105|11095|11100|11090|11110|11100|11091|11081|4374
1702618500000|2023-12-15 05:35:00|11101|11091|11089|11079|11104|11094|11086|11076|5207
1702618800000|2023-12-15 05:40:00|11090|11080|11093|11083|11107|11097|11079|11069|5264
1702619100000|2023-12-15 05:45:00|11094|11084|11086|11076|11096|11086|11082|11072|3193
1702619400000|2023-12-15 05:50:00|11085|11075|11081|11071|11092|11082|11076|11066|2982
1702619700000|2023-12-15 05:55:00|11082|11072|11084|11074|11098|11088|11080|11070|2859
1702620000000|2023-12-15 06:00:00|11083|11073|11092|11082|11105|11095|11080|11070|3665
1702620300000|2023-12-15 06:05:00|11091|11081|11107|11097|11117|11107|11091|11081|3658
1702620600000|2023-12-15 06:10:00|11106|11096|11102|11092|11108|11098|11098|11088|3274
1702620900000|2023-12-15 06:15:00|11103|11093|11091|11081|11105|11095|11090|11080|4095
1702621200000|2023-12-15 06:20:00|11090|11080|11096|11086|11102|11092|11089|11079|3417
1702621500000|2023-12-15 06:25:00|11094|11084|11093|11083|11099|11089|11089|11079|3079
1702621800000|2023-12-15 06:30:00|11092|11082|11101|11091|11101|11091|11089|11079|3660
1702622100000|2023-12-15 06:35:00|11103|11093|11111|11101|11113|11103|11099|11089|4547
1702622400000|2023-12-15 06:40:00|11110|11100|11092|11082|11110|11100|11088|11078|5013
1702622700000|2023-12-15 06:45:00|11091|11081|11099|11089|11100|11090|11089|11079|4017
1702623000000|2023-12-15 06:50:00|11098|11088|11109|11099|11111|11101|11097|11087|4541
1702623300000|2023-12-15 06:55:00|11111|11101|11109|11099|11115|11105|11108|11098|9916
1702623600000|2023-12-15 07:00:00|11110|11100|11103|11093|11117|11107|11102|11092|5350
1702623900000|2023-12-15 07:05:00|11104|11094|11101|11091|11109|11099|11101|11091|931
1702624200000|2023-12-15 07:10:00|11102|11092|11104|11094|11105|11095|11100|11090|976
1702624500000|2023-12-15 07:15:00|11106|11096|11107|11097|11110|11100|11104|11094|503
1702624800000|2023-12-15 07:20:00|11108|11098|11103|11093|11109|11099|11103|11093|283
1702625100000|2023-12-15 07:25:00|11104|11094|11108|11098|11110|11100|11104|11094|457
1702625400000|2023-12-15 07:30:00|11109|11099|11110|11100|11110|11100|11108|11098|474
1702625700000|2023-12-15 07:35:00|11109|11099|11107|11097|11110|11100|11107|11097|736
1702626000000|2023-12-15 07:40:00|11108|11098|11111|11101|11112|11102|11107|11097|447
1702626300000|2023-12-15 07:45:00|11112|11102|11111|11101|11115|11105|11109|11099|916
1702626600000|2023-12-15 07:50:00|11112|11102|11119|11109|11120|11110|11111|11101|1003
1702626900000|2023-12-15 07:55:00|11120|11110|11119|11109|11122|11112|11117|11107|1483
1702627200000|2023-12-15 08:00:00|11118|11108|11116|11104|11122|11111|11115|11104|1112
1702627500000|2023-12-15 08:05:00|11115|11105|11114|11103|11116|11105|11111|11100|747
1702627800000|2023-12-15 08:10:00|11115|11104|11120|11109|11121|11110|11115|11104|787
1702628100000|2023-12-15 08:15:00|11119|11108|11120|11109|11122|11110|11117|11105|907
1702628400000|2023-12-15 08:20:00|11119|11108|11122|11110|11122|11111|11117|11106|821
1702628700000|2023-12-15 08:25:00|11121|11111|11121|11108|11125|11114|11120|11108|988
1702629000000|2023-12-15 08:30:00|11126.2|11102.2|11127.5|11103.5|11128.6|11104.6|11126|11102|0
1702629300000|2023-12-15 08:35:00|11127.7|11103.7|11125.6|11101.6|11127.7|11103.7|11124.4|11100.4|154
1702629600000|2023-12-15 08:40:00|11126|11102|11128.2|11104.2|11129.2|11105.2|11125.6|11101.6|0
1702629900000|2023-12-15 08:45:00|11128|11104|11126.1|11102.1|11128|11104|11126.1|11102.1|0
1702630200000|2023-12-15 08:50:00|11126.3|11102.3|11127.5|11103.5|11128.7|11104.7|11125.3|11101.3|0
1702630500000|2023-12-15 08:55:00|11127.8|11103.8|11128.3|11104.3|11129|11105|11127.5|11103.5|0
1702630800000|2023-12-15 09:00:00|11122|11108|11128|11117|11137|11126|11119|11107|1015
1702631100000|2023-12-15 09:05:00|11129|11118|11130|11118|11134|11122|11128|11116|359
1702631400000|2023-12-15 09:10:00|11129|11117|11128|11116|11131|11120|11125|11113|101
1702631700000|2023-12-15 09:15:00|11127|11115|11121|11109|11127|11115|11119|11108|245
1702632000000|2023-12-15 09:20:00|11122|11111|11123|11112|11124|11112|11119|11108|258
1702632300000|2023-12-15 09:25:00|11124|11111|11123|11111|11126|11115|11121|11110|594
1702632600000|2023-12-15 09:30:00|11124|11112|11120|11109|11124|11112|11118|11107|69
1702632900000|2023-12-15 09:35:00|11119|11108|11121|11109|11122|11111|11119|11108|145
1702633200000|2023-12-15 09:40:00|11120|11110|11116|11105|11121|11110|11115|11104|75
1702633500000|2023-12-15 09:45:00|11117|11106|11120|11109|11120|11109|11117|11106|122
1702633800000|2023-12-15 09:50:00|11119|11108|11117|11105|11120|11109|11116|11105|72
1702634100000|2023-12-15 09:55:00|11118|11106|11120|11109|11120|11109|11117|11106|75
1702634400000|2023-12-15 10:00:00|11119|11108|11123|11111|11123|11112|11119|11107|145
1702634700000|2023-12-15 10:05:00|11122|11110|11124|11113|11124|11113|11120|11109|73
1702635000000|2023-12-15 10:10:00|11125|11112|11121|11110|11125|11113|11121|11109|57
1702635300000|2023-12-15 10:15:00|11120|11109|11117|11106|11120|11109|11114|11103|505
1702635600000|2023-12-15 10:20:00|11116|11105|11116|11104|11118|11107|11115|11104|86
1702635900000|2023-12-15 10:25:00|11115|11105|11118|11106|11118|11107|11115|11105|60
1702636200000|2023-12-15 10:30:00|11117|11107|11113|11102|11118|11107|11113|11102|59
1702636500000|2023-12-15 10:35:00|11112|11101|11114|11103|11114|11103|11112|11101|87
1702636800000|2023-12-15 10:40:00|11113|11102|11116|11105|11116|11105|11113|11102|53
1702637100000|2023-12-15 10:45:00|11115|11104|11117|11106|11119|11108|11115|11104|79
1702637400000|2023-12-15 10:50:00|11116|11105|11118|11107|11120|11109|11116|11105|182
1702637700000|2023-12-15 10:55:00|11117|11106|11118|11107|11121|11110|11116|11105|111
1702638000000|2023-12-15 11:00:00|11119|11106|11117|11106|11119|11107|11117|11106|45
1702638300000|2023-12-15 11:05:00|11118|11107|11117|11106|11119|11108|11116|11105|86
1702638600000|2023-12-15 11:10:00|11116|11105|11118|11107|11118|11107|11116|11105|52
1702638900000|2023-12-15 11:15:00|11117|11106|11119|11108|11119|11108|11117|11106|103
1702639200000|2023-12-15 11:20:00|11118|11107|11117|11106|11119|11108|11116|11105|57
1702639500000|2023-12-15 11:25:00|11116|11105|11118|11107|11119|11108|11116|11105|79
1702639800000|2023-12-15 11:30:00|11117|11106|11117|11106|11118|11107|11117|11106|45
1702640100000|2023-12-15 11:35:00|11116|11105|11118|11107|11118|11107|11116|11105|102
1702640400000|2023-12-15 11:40:00|11119|11108|11119|11108|11121|11109|11119|11108|150
1702640700000|2023-12-15 11:45:00|11120|11109|11121|11110|11121|11110|11119|11108|85
1702641000000|2023-12-15 11:50:00|11122|11111|11124|11113|11125|11114|11122|11111|197
1702641300000|2023-12-15 11:55:00|11123|11112|11121|11110|11123|11112|11121|11110|68
1702641600000|2023-12-15 12:00:00|11122|11111|11122|11111|11123|11112|11119|11108|317
1702641900000|2023-12-15 12:05:00|11121|11110|11114|11103|11121|11110|11114|11103|534
1702642200000|2023-12-15 12:10:00|11115|11104|11111|11100|11115|11104|11110|11099|642
1702642500000|2023-12-15 12:15:00|11112|11101|11114|11103|11116|11105|11110|11098|576
1702642800000|2023-12-15 12:20:00|11113|11102|11109|11098|11114|11103|11109|11097|315
1702643100000|2023-12-15 12:25:00|11110|11099|11109|11098|11111|11100|11108|11097|283
1702643400000|2023-12-15 12:30:00|11110|11097|11109|11098|11110|11098|11106|11095|300
1702643700000|2023-12-15 12:35:00|11108|11097|11111|11100|11111|11100|11107|11096|149
1702644000000|2023-12-15 12:40:00|11110|11099|11109|11098|11111|11100|11108|11097|86
1702644300000|2023-12-15 12:45:00|11108|11097|11109|11098|11110|11099|11108|11097|53
1702644600000|2023-12-15 12:50:00|11108|11097|11106|11095|11109|11098|11106|11095|65
1702644900000|2023-12-15 12:55:00|11105|11094|11106|11095|11106|11095|11103|11092|239
1702645200000|2023-12-15 13:00:00|11107|11096|11105|11093|11108|11097|11103|11092|144
1702645500000|2023-12-15 13:05:00|11104|11094|11105|11093|11106|11095|11102|11091|251
1702645800000|2023-12-15 13:10:00|11104|11092|11102|11091|11104|11093|11101|11090|264
1702646100000|2023-12-15 13:15:00|11101|11090|11100|11088|11102|11091|11098|11086|277
1702646400000|2023-12-15 13:20:00|11101|11089|11099|11088|11101|11090|11097|11086|185
1702646700000|2023-12-15 13:25:00|11098|11087|11102|11090|11102|11091|11097|11086|212
1702647000000|2023-12-15 13:30:00|11107|11095|11094|11083|11109|11098|11094|11083|569
1702647300000|2023-12-15 13:35:00|11095|11084|11084|11073|11097|11086|11083|11072|742
1702647600000|2023-12-15 13:40:00|11083|11072|11086|11075|11088|11076|11080|11068|330
1702647900000|2023-12-15 13:45:00|11087|11076|11088|11077|11091|11079|11085|11074|273
1702648200000|2023-12-15 13:50:00|11089|11078|11099|11088|11100|11088|11088|11077|277
1702648500000|2023-12-15 13:55:00|11098|11087|11096|11085|11102|11090|11094|11083|220
1702648800000|2023-12-15 14:00:00|11095|11084|11095|11084|11097|11086|11094|11083|233
1702649100000|2023-12-15 14:05:00|11096|11085|11101|11090|11101|11090|11094|11082|246
1702649400000|2023-12-15 14:10:00|11100|11089|11099|11088|11101|11090|11096|11085|134
1702649700000|2023-12-15 14:15:00|11100|11089|11102|11091|11103|11092|11098|11087|223
1702650000000|2023-12-15 14:20:00|11101|11090|11097|11085|11101|11090|11094|11083|125
1702650300000|2023-12-15 14:25:00|11096|11084|11096|11085|11099|11087|11094|11083|175
1702650600000|2023-12-15 14:30:00|11099|11087|11093|11081|11100|11089|11088|11077|1438
1702650900000|2023-12-15 14:35:00|11092|11080|11072|11061|11092|11080|11072|11061|1197
1702651200000|2023-12-15 14:40:00|11071|11060|11076|11065|11084|11073|11069|11058|845
1702651500000|2023-12-15 14:45:00|11077|11068|11081|11070|11084|11073|11072|11061|555
1702651800000|2023-12-15 14:50:00|11082|11071|11078|11067|11085|11074|11071|11060|429
1702652100000|2023-12-15 14:55:00|11077|11066|11082|11071|11086|11074|11074|11062|330
1702652400000|2023-12-15 15:00:00|11083|11072|11089|11078|11095|11084|11083|11072|277
1702652700000|2023-12-15 15:05:00|11090|11077|11096|11085|11097|11086|11088|11077|372
1702653000000|2023-12-15 15:10:00|11095|11084|11091|11080|11096|11085|11090|11078|242
1702653300000|2023-12-15 15:15:00|11090|11079|11090|11079|11095|11083|11088|11077|473
1702653600000|2023-12-15 15:20:00|11089|11078|11093|11081|11097|11086|11087|11076|361
1702653900000|2023-12-15 15:25:00|11094|11082|11102|11091|11103|11092|11093|11081|412
1702654200000|2023-12-15 15:30:00|11101|11090|11102|11091|11103|11092|11098|11087|271
1702654500000|2023-12-15 15:35:00|11101|11090|11100|11089|11102|11091|11098|11087|108
1702654800000|2023-12-15 15:40:00|11101|11090|11105|11094|11111|11100|11101|11090|469
1702655100000|2023-12-15 15:45:00|11104|11093|11101|11089|11106|11095|11100|11089|479
1702655400000|2023-12-15 15:50:00|11100|11088|11106|11095|11107|11096|11099|11088|209
1702655700000|2023-12-15 15:55:00|11107|11094|11106|11095|11111|11100|11103|11092|333
1702656000000|2023-12-15 16:00:00|11105|11094|11102|11090|11107|11096|11101|11090|231
1702656300000|2023-12-15 16:05:00|11101|11091|11093|11081|11101|11091|11091|11080|274
1702656600000|2023-12-15 16:10:00|11092|11082|11093|11082|11096|11085|11091|11080|247
1702656900000|2023-12-15 16:15:00|11094|11083|11092|11080|11094|11083|11090|11079|141
1702657200000|2023-12-15 16:20:00|11093|11081|11094|11083|11094|11083|11090|11078|144
1702657500000|2023-12-15 16:25:00|11095|11084|11099|11088|11100|11088|11095|11084|246
1702657800000|2023-12-15 16:30:00|11100|11087|11097|11085|11101|11090|11096|11085|99
1702658100000|2023-12-15 16:35:00|11096|11086|11094|11083|11098|11087|11092|11081|140
1702658400000|2023-12-15 16:40:00|11093|11082|11091|11080|11093|11083|11091|11079|174
1702658700000|2023-12-15 16:45:00|11090|11079|11086|11075|11092|11080|11086|11075|182
1702659000000|2023-12-15 16:50:00|11087|11076|11091|11079|11091|11080|11086|11075|129
1702659300000|2023-12-15 16:55:00|11090|11078|11089|11078|11091|11080|11089|11078|20
1702659600000|2023-12-15 17:00:00|11090|11079|11086|11075|11090|11079|11086|11075|212
1702659900000|2023-12-15 17:05:00|11087|11076|11091|11080|11092|11080|11085|11074|102
1702660200000|2023-12-15 17:10:00|11090|11079|11088|11076|11091|11080|11087|11076|68
1702660500000|2023-12-15 17:15:00|11089|11077|11089|11078|11090|11079|11086|11075|55
1702660800000|2023-12-15 17:20:00|11090|11079|11090|11079|11092|11081|11089|11078|112
1702661100000|2023-12-15 17:25:00|11091|11080|11088|11076|11091|11080|11086|11074|215
1702661400000|2023-12-15 17:30:00|11087|11077|11086|11075|11088|11077|11085|11074|45
1702661700000|2023-12-15 17:35:00|11085|11074|11083|11072|11085|11074|11081|11070|118
1702662000000|2023-12-15 17:40:00|11082|11071|11080|11069|11083|11072|11080|11069|43
1702662300000|2023-12-15 17:45:00|11079|11068|11080|11069|11081|11070|11076|11065|156
1702662600000|2023-12-15 17:50:00|11079|11068|11079|11067|11080|11069|11078|11067|40
1702662900000|2023-12-15 17:55:00|11078|11068|11076|11064|11079|11068|11076|11064|167
1702663200000|2023-12-15 18:00:00|11075|11065|11077|11065|11078|11067|11074|11063|93
1702663500000|2023-12-15 18:05:00|11078|11066|11076|11065|11079|11067|11075|11064|30
1702663800000|2023-12-15 18:10:00|11075|11064|11075|11064|11077|11066|11073|11062|92
1702664100000|2023-12-15 18:15:00|11074|11063|11074|11063|11076|11065|11074|11063|60
1702664400000|2023-12-15 18:20:00|11073|11062|11075|11064|11077|11066|11073|11062|83
1702664700000|2023-12-15 18:25:00|11076|11065|11081|11070|11081|11070|11075|11064|105
1702665000000|2023-12-15 18:30:00|11080|11069|11078|11067|11082|11071|11078|11067|50
1702665300000|2023-12-15 18:35:00|11077|11066|11072|11061|11078|11067|11072|11061|52
1702665600000|2023-12-15 18:40:00|11071|11060|11069|11058|11074|11063|11069|11058|161
1702665900000|2023-12-15 18:45:00|11070|11059|11072|11061|11073|11062|11069|11058|106
1702666200000|2023-12-15 18:50:00|11073|11062|11068|11057|11073|11062|11068|11057|114
1702666500000|2023-12-15 18:55:00|11069|11058|11064|11053|11070|11059|11064|11053|500
1702666800000|2023-12-15 19:00:00|11065|11054|11066|11054|11067|11056|11065|11054|125
1702667100000|2023-12-15 19:05:00|11067|11055|11068|11057|11069|11058|11066|11054|54
1702667400000|2023-12-15 19:10:00|11069|11056|11071|11059|11072|11061|11068|11056|35
1702667700000|2023-12-15 19:15:00|11070|11060|11070|11059|11072|11061|11069|11058|90
1702668000000|2023-12-15 19:20:00|11069|11058|11067|11056|11069|11059|11067|11056|97
1702668300000|2023-12-15 19:25:00|11066|11055|11065|11054|11067|11056|11065|11054|85
1702668600000|2023-12-15 19:30:00|11066|11055|11069|11058|11069|11058|11066|11055|330
1702668900000|2023-12-15 19:35:00|11068|11057|11067|11055|11069|11058|11066|11055|189
1702669200000|2023-12-15 19:40:00|11068|11056|11069.5|11059.5|11070|11059.5|11067|11056|109
1702669500000|2023-12-15 19:45:00|11070.5|11060.5|11068|11058|11070.5|11060.5|11068|11058|6
1702669800000|2023-12-15 19:50:00|11068.5|11058.5|11067.5|11057.5|11069.5|11059.5|11066.5|11056.5|76
1702670100000|2023-12-15 19:55:00|11068.5|11058.5|11067.5|11057.5|11069.5|11059.5|11065.5|11055.5|123
1702670400000|2023-12-15 20:00:00|11068|11058|11067.5|11057.5|11068.5|11058.5|11067|11057|40
1702670700000|2023-12-15 20:05:00|11067|11057|11068.5|11058.5|11068.5|11058.5|11066.5|11056.5|107
1702671000000|2023-12-15 20:10:00|11069.5|11059.5|11071.5|11061.5|11071.5|11061.5|11069.5|11059.5|77
1702671300000|2023-12-15 20:15:00|11071|11061|11072.5|11062.5|11073.5|11063.5|11070.5|11060.5|40
1702671600000|2023-12-15 20:20:00|11072|11062|11071.5|11061.5|11074.5|11064.5|11071|11061|76
1702671900000|2023-12-15 20:25:00|11071|11061|11070.5|11060.5|11071.5|11061.5|11070|11060|96
1702672200000|2023-12-15 20:30:00|11071.5|11061.5|11066|11056|11071.5|11061.5|11065.5|11055.5|161
1702672500000|2023-12-15 20:35:00|11066.5|11056.5|11067.5|11057.5|11067.5|11057.5|11064.5|11054.5|204
1702672800000|2023-12-15 20:40:00|11067|11057|11066.5|11056.5|11068.5|11058.5|11065.5|11055.5|158
1702673100000|2023-12-15 20:45:00|11066|11056|11062|11052|11066.5|11056.5|11060|11050|378
1702673400000|2023-12-15 20:50:00|11062.5|11052.5|11063|11053|11065.5|11055.5|11062|11052|157
1702673700000|2023-12-15 20:55:00|11062.5|11052.5|11064|11054|11064.5|11054.5|11057.5|11047.5|183
1702674000000|2023-12-15 21:00:00|11062|11052|11056.5|11046.5|11062|11052|11055.5|11045.5|263
1702674300000|2023-12-15 21:05:00|11056|11046|11057.5|11047.5|11058|11048|11056|11046|40
1702674600000|2023-12-15 21:10:00|11058|11048|11056.5|11046.5|11058|11048|11056|11046|15
1702674900000|2023-12-15 21:15:00|11063|11039|11061.7|11037.7|11063.8|11039.8|11060.6|11036.6|0
1702675200000|2023-12-15 21:20:00|11061.9|11037.9|11062.1|11038.1|11062.5|11038.5|11061|11037|0
1702675500000|2023-12-15 21:25:00|11062.3|11038.3|11062.2|11038.2|11063.4|11039.4|11061.8|11037.8|0
1702675800000|2023-12-15 21:30:00|11062|11038|11060.5|11036.5|11062.4|11038.4|11060.1|11036.1|0
1702676100000|2023-12-15 21:35:00|11060.3|11036.3|11058.9|11034.9|11060.8|11036.8|11058.5|11034.5|0
1702676400000|2023-12-15 21:40:00|11058.6|11034.6|11058.3|11034.3|11058.9|11034.9|11057.6|11033.6|0
1702676700000|2023-12-15 21:45:00|11058|11034|11058|11034|11058.3|11034.3|11057.6|11033.6|0
1702677000000|2023-12-15 21:50:00|11058.3|11034.3|11058.7|11034.7|11058.7|11034.7|11058|11034|0
1702677300000|2023-12-15 21:55:00|11058|11034|11056.8|11032.8|11058.3|11034.3|11056.2|11032.2|0
1702854000000|2023-12-17 23:00:00|11060.7|11036.7|11061.1|11037.1|11062.6|11038.6|11059.2|11035.2|0
1702854300000|2023-12-17 23:05:00|11061.4|11037.4|11061.5|11037.5|11061.9|11037.9|11060.3|11036.3|0
1702854600000|2023-12-17 23:10:00|11061.3|11037.3|11060|11036|11061.3|11037.3|11059.2|11035.2|0
1702854900000|2023-12-17 23:15:00|11059.9|11035.9|11061.4|11037.4|11061.4|11037.4|11059.9|11035.9|0
1702855200000|2023-12-17 23:20:00|11061.2|11037.2|11058.7|11034.7|11061.4|11037.4|11058.7|11034.7|0
1702855500000|2023-12-17 23:25:00|11058.9|11034.9|11059.6|11035.6|11060.3|11036.3|11058.3|11034.3|0
1702855800000|2023-12-17 23:30:00|11059.8|11035.8|11061.5|11037.5|11061.5|11037.5|11059.6|11035.6|0
1702856100000|2023-12-17 23:35:00|11061.7|11037.7|11062.6|11038.6|11063.4|11039.4|11061.7|11037.7|0
1702856400000|2023-12-17 23:40:00|11062.5|11038.5|11063.2|11039.2|11063.2|11039.2|11061.9|11037.9|0
1702856700000|2023-12-17 23:45:00|11062.8|11038.8|11063.6|11039.6|11063.9|11039.9|11062.4|11038.4|0
1702857000000|2023-12-17 23:50:00|11063.9|11039.9|11064.3|11040.3|11065.5|11041.5|11063.9|11039.9|0
1702857300000|2023-12-17 23:55:00|11064.7|11040.7|11065.9|11041.9|11065.9|11041.9|11064.3|11040.3|0
1702857600000|2023-12-18 00:00:00|11065.5|11041.5|11068.5|11044.5|11068.9|11044.9|11065.1|11041.1|0
1702857900000|2023-12-18 00:05:00|11068.7|11044.7|11072.1|11048.1|11072.5|11048.5|11067.8|11043.8|0
1702858200000|2023-12-18 00:10:00|11071.8|11047.8|11072.1|11048.1|11072.1|11048.1|11071|11047|0
1702858500000|2023-12-18 00:15:00|11072.2|11048.2|11071.7|11047.7|11072.8|11048.8|11071.7|11047.7|0
1702858800000|2023-12-18 00:20:00|11071.9|11047.9|11073.4|11049.4|11074|11050|11071.7|11047.7|0
1702859100000|2023-12-18 00:25:00|11073|11049|11073|11049|11073.7|11049.7|11072|11048|0
1702859400000|2023-12-18 00:30:00|11072.7|11048.7|11072.5|11048.5|11073|11049|11072.1|11048.1|0
1702859700000|2023-12-18 00:35:00|11072.3|11048.3|11073.5|11049.5|11074.2|11050.2|11071.3|11047.3|0
1702860000000|2023-12-18 00:40:00|11073.7|11049.7|11071.6|11047.6|11074|11050|11071.6|11047.6|0
1702860300000|2023-12-18 00:45:00|11071.4|11047.4|11070.8|11046.8|11071.5|11047.5|11069.7|11045.7|0
1702860600000|2023-12-18 00:50:00|11070.6|11046.6|11070.3|11046.3|11070.8|11046.8|11070.3|11046.3|0
1702860900000|2023-12-18 00:55:00|11070.4|11046.4|11070.9|11046.9|11071.3|11047.3|11070.4|11046.4|0
1702861200000|2023-12-18 01:00:00|11060|11050|11051.5|11041.5|11062.5|11052.5|11041.5|11031.5|3218
1702861500000|2023-12-18 01:05:00|11052|11042|11054.5|11044.5|11055.5|11045.5|11043.5|11033.5|1474
1702861800000|2023-12-18 01:10:00|11055.5|11045.5|11049|11039|11059.5|11049.5|11046.5|11036.5|1174
1702862100000|2023-12-18 01:15:00|11049.5|11039.5|11065.5|11055.5|11070|11060|11033.5|11023.5|3102
1702862400000|2023-12-18 01:20:00|11066|11056|11058.5|11048.5|11085|11075|11058.5|11048.5|2260
1702862700000|2023-12-18 01:25:00|11057.5|11047.5|11060|11050|11065.5|11055.5|11056|11046|1516
1702863000000|2023-12-18 01:30:00|11062.5|11052.5|11084|11074|11087|11077|10989|10979|20687
1702863300000|2023-12-18 01:35:00|11083.5|11073.5|11098.5|11088.5|11107.5|11097.5|11079.5|11069.5|11998
1702863600000|2023-12-18 01:40:00|11099.5|11089.5|11117.5|11107.5|11132.5|11122.5|11078.5|11068.5|8417
1702863900000|2023-12-18 01:45:00|11117|11107|11107|11097|11117|11107|11084|11074|6243
1702864200000|2023-12-18 01:50:00|11107.5|11097.5|11095.5|11085.5|11119.5|11109.5|11090.5|11080.5|3430
1702864500000|2023-12-18 01:55:00|11096|11086|11106|11096|11106.5|11096.5|11089|11079|2397
1702864800000|2023-12-18 02:00:00|11105.5|11095.5|11124.5|11114.5|11133|11123|11105.5|11095.5|3998
1702865100000|2023-12-18 02:05:00|11125.5|11115.5|11127.5|11117.5|11133|11123|11116|11106|2063
1702865400000|2023-12-18 02:10:00|11126|11116|11139|11129|11159.5|11149.5|11118|11108|5458
1702865700000|2023-12-18 02:15:00|11139.5|11129.5|11117.5|11107.5|11151.5|11141.5|11116.5|11106.5|3175
1702866000000|2023-12-18 02:20:00|11116.5|11106.5|11113|11103|11121|11111|11108.5|11098.5|1989
1702866300000|2023-12-18 02:25:00|11113.5|11103.5|11117.5|11107.5|11120.5|11110.5|11112.5|11102.5|1815
1702866600000|2023-12-18 02:30:00|11117|11107|11125.5|11115.5|11127.5|11117.5|11098|11088|4286
1702866900000|2023-12-18 02:35:00|11125|11115|11130|11120|11142.5|11132.5|11122.5|11112.5|2797
1702867200000|2023-12-18 02:40:00|11130.5|11120.5|11123.5|11113.5|11138.5|11128.5|11120|11110|2126
1702867500000|2023-12-18 02:45:00|11123|11113|11129|11119|11132|11122|11116|11106|1897
1702867800000|2023-12-18 02:50:00|11128|11118|11127|11117|11132|11122|11120|11110|1892
1702868100000|2023-12-18 02:55:00|11126|11116|11113|11103|11130|11120|11111|11101|1522
1702868400000|2023-12-18 03:00:00|11114|11104|11109|11099|11118|11108|11102|11092|2780
1702868700000|2023-12-18 03:05:00|11108|11098|11111|11101|11112|11102|11094|11084|1681
1702869000000|2023-12-18 03:10:00|11112|11102|11107|11097|11118|11108|11106|11096|1117
1702869300000|2023-12-18 03:15:00|11108|11098|11118|11108|11123|11113|11106|11096|1322
1702869600000|2023-12-18 03:20:00|11117|11107|11120|11110|11125|11115|11113|11103|995
1702869900000|2023-12-18 03:25:00|11119|11109|11105|11095|11119|11109|11103|11093|984
1702870200000|2023-12-18 03:30:00|11106|11096|11105|11095|11108|11098|11103|11093|389
1702870500000|2023-12-18 03:35:00|11106|11096|11107|11097|11108|11098|11104|11094|291
1702870800000|2023-12-18 03:40:00|11108|11098|11108|11098|11111|11101|11106|11096|250
1702871100000|2023-12-18 03:45:00|11109|11099|11112|11102|11116|11106|11109|11099|539
1702871400000|2023-12-18 03:50:00|11111|11101|11112|11102|11115|11105|11110|11100|259
1702871700000|2023-12-18 03:55:00|11113|11103|11117|11107|11118|11108|11112|11102|409
1702872000000|2023-12-18 04:00:00|11118|11108|11115|11105|11118|11108|11113|11103|241
1702872300000|2023-12-18 04:05:00|11116|11106|11115|11105|11117|11107|11113|11103|159
1702872600000|2023-12-18 04:10:00|11116|11106|11116|11106|11121|11111|11115|11105|461
1702872900000|2023-12-18 04:15:00|11115|11105|11118|11108|11119|11109|11115|11105|293
1702873200000|2023-12-18 04:20:00|11117|11107|11117|11107|11119|11109|11116|11106|177
1702873500000|2023-12-18 04:25:00|11116|11106|11114|11104|11118|11108|11112|11102|352
1702873800000|2023-12-18 04:30:00|11115|11105|11112|11102|11118|11108|11110|11100|546
1702874100000|2023-12-18 04:35:00|11111|11101|11113|11103|11118|11108|11111|11101|471
1702874400000|2023-12-18 04:40:00|11114|11104|11119|11109|11120|11110|11114|11104|377
1702874700000|2023-12-18 04:45:00|11118|11108|11116|11106|11121|11111|11116|11106|184
1702875000000|2023-12-18 04:50:00|11117|11107|11120|11110|11124|11114|11116|11106|696
1702875300000|2023-12-18 04:55:00|11121|11111|11121|11111|11122|11112|11118|11108|578
1702875600000|2023-12-18 05:00:00|11119|11109|11104|11094|11119|11109|11087|11077|6123
1702875900000|2023-12-18 05:05:00|11103|11093|11096|11086|11104|11094|11093|11083|1415
1702876200000|2023-12-18 05:10:00|11095|11085|11094|11084|11103|11093|11090|11080|1728
1702876500000|2023-12-18 05:15:00|11093|11083|11104|11094|11110|11100|11092|11082|1868
1702876800000|2023-12-18 05:20:00|11103|11093|11121|11111|11149|11139|11102|11092|5918
1702877100000|2023-12-18 05:25:00|11120|11110|11107|11097|11121|11111|11104|11094|2163
1702877400000|2023-12-18 05:30:00|11106|11096|11107|11097|11109|11099|11097|11087|2309
1702877700000|2023-12-18 05:35:00|11106|11096|11122|11112|11123|11113|11105|11095|1996
1702878000000|2023-12-18 05:40:00|11123|11113|11125|11115|11125|11115|11107|11097|2276
1702878300000|2023-12-18 05:45:00|11124|11114|11120|11110|11128|11118|11115|11105|1536
1702878600000|2023-12-18 05:50:00|11119|11109|11106|11096|11121|11111|11105|11095|1691
1702878900000|2023-12-18 05:55:00|11107|11097|11111|11101|11120|11110|11107|11097|2222
1702879200000|2023-12-18 06:00:00|11112|11102|11097|11087|11112|11102|11095|11085|2231
1702879500000|2023-12-18 06:05:00|11096|11086|11101|11091|11105|11095|11091|11081|1934
1702879800000|2023-12-18 06:10:00|11102|11092|11107|11097|11123|11113|11101|11091|2350
1702880100000|2023-12-18 06:15:00|11106|11096|11101|11091|11109|11099|11095|11085|2538
1702880400000|2023-12-18 06:20:00|11100|11090|11099|11089|11108|11098|11097|11087|1819
1702880700000|2023-12-18 06:25:00|11100|11090|11107|11097|11107|11097|11094|11084|1792
1702881000000|2023-12-18 06:30:00|11106|11096|11107|11097|11119|11109|11105|11095|2336
1702881300000|2023-12-18 06:35:00|11106|11096|11103|11093|11112|11102|11099|11089|2032
1702881600000|2023-12-18 06:40:00|11101|11091|11089|11079|11101|11091|11084|11074|5154
1702881900000|2023-12-18 06:45:00|11090|11080|11091|11081|11097|11087|11086|11076|3146
1702882200000|2023-12-18 06:50:00|11093|11083|11107|11097|11109|11099|11093|11083|2367
1702882500000|2023-12-18 06:55:00|11108|11098|11109|11099|11112|11102|11105|11095|4617
1702882800000|2023-12-18 07:00:00|11110|11100|11100|11090|11110|11100|11098|11088|1623
1702883100000|2023-12-18 07:05:00|11099|11089|11104|11094|11104|11094|11097|11087|546
1702883400000|2023-12-18 07:10:00|11103|11093|11100|11090|11104|11094|11100|11090|1167
1702883700000|2023-12-18 07:15:00|11099|11089|11104|11094|11104|11094|11099|11089|399
1702884000000|2023-12-18 07:20:00|11105|11095|11102|11092|11107|11097|11102|11092|160
1702884300000|2023-12-18 07:25:00|11104|11094|11107|11097|11107|11097|11100|11090|1003
1702884600000|2023-12-18 07:30:00|11108|11098|11114|11104|11114|11104|11108|11098|266
1702884900000|2023-12-18 07:35:00|11113|11103|11112|11102|11115|11105|11110|11100|382
1702885200000|2023-12-18 07:40:00|11113|11103|11110|11100|11113|11103|11107|11097|177
1702885500000|2023-12-18 07:45:00|11109|11099|11110|11100|11112|11102|11108|11098|241
1702885800000|2023-12-18 07:50:00|11111|11101|11106|11096|11112|11102|11105|11095|359
1702886100000|2023-12-18 07:55:00|11105|11095|11105|11095|11109|11099|11103|11093|555
1702886400000|2023-12-18 08:00:00|11106|11094|11108|11097|11108|11097|11104|11092|242
1702886700000|2023-12-18 08:05:00|11107|11096|11103|11092|11108|11096|11101|11090|186
1702887000000|2023-12-18 08:10:00|11102|11091|11103|11092|11106|11095|11102|11091|129
1702887300000|2023-12-18 08:15:00|11102|11091|11107|11096|11108|11096|11102|11091|229
1702887600000|2023-12-18 08:20:00|11108|11095|11110|11099|11110|11099|11105|11094|254
1702887900000|2023-12-18 08:25:00|11111|11098|11108|11097|11111|11099|11106|11095|369
1702888200000|2023-12-18 08:30:00|11115|11091|11118.5|11094.5|11120.4|11096.4|11114|11090|0
1702888500000|2023-12-18 08:35:00|11118.8|11094.8|11121.2|11097.2|11121.2|11097.2|11117.1|11093.1|1003
1702888800000|2023-12-18 08:40:00|11121.4|11097.4|11120|11096|11122.6|11098.6|11118.4|11094.4|0
1702889100000|2023-12-18 08:45:00|11119.6|11095.6|11127.9|11103.9|11128.1|11104.1|11119.6|11095.6|0
1702889400000|2023-12-18 08:50:00|11128.1|11104.1|11138.7|11114.7|11138.7|11114.7|11127.2|11103.2|0
1702889700000|2023-12-18 08:55:00|11138.6|11114.6|11140.5|11116.5|11144.1|11120.1|11138.4|11114.4|0
1702890000000|2023-12-18 09:00:00|11106|11094|11106|11094|11108|11096|11105|11093|315
1702890300000|2023-12-18 09:05:00|11105|11095|11109|11098|11109|11098|11105|11094|39
1702890600000|2023-12-18 09:10:00|11110|11099|11110|11099|11110|11099|11110|11098|8
1702890900000|2023-12-18 09:15:00|11111|11100|11108|11097|11112|11100|11108|11097|154
1702891200000|2023-12-18 09:20:00|11107|11096|11113|11101|11113|11101|11107|11095|443
1702891500000|2023-12-18 09:25:00|11112|11102|11115|11104|11117|11106|11112|11101|162
1702891800000|2023-12-18 09:30:00|11114|11103|11114|11102|11115|11104|11112|11100|143
1702892100000|2023-12-18 09:35:00|11115|11103|11118|11107|11118|11107|11115|11103|46
1702892400000|2023-12-18 09:40:00|11119|11108|11120|11109|11124|11113|11119|11107|161
1702892700000|2023-12-18 09:45:00|11119|11108|11118|11106|11119|11108|11117|11106|34
1702893000000|2023-12-18 09:50:00|11117|11107|11117|11106|11120|11109|11117|11106|79
1702893300000|2023-12-18 09:55:00|11118|11105|11114|11102|11118|11106|11113|11102|56
1702893600000|2023-12-18 10:00:00|11115|11103|11115|11104|11117|11106|11111|11100|235
1702893900000|2023-12-18 10:05:00|11114|11103|11114|11103|11115|11103|11111|11100|68
1702894200000|2023-12-18 10:10:00|11115|11102|11116|11104|11117|11106|11114|11102|52
1702894500000|2023-12-18 10:15:00|11115|11103|11114|11102|11115|11104|11113|11102|100
1702894800000|2023-12-18 10:20:00|11113|11103|11115|11103|11115|11103|11110|11099|93
1702895100000|2023-12-18 10:25:00|11114|11102|11113|11101|11114|11103|11112|11101|126
1702895400000|2023-12-18 10:30:00|11114|11102|11113|11102|11115|11103|11112|11101|38
1702895700000|2023-12-18 10:35:00|11112|11101|11114|11102|11114|11103|11111|11100|112
1702896000000|2023-12-18 10:40:00|11115|11103|11111|11100|11115|11103|11111|11100|29
1702896300000|2023-12-18 10:45:00|11110|11099|11108|11097|11111|11099|11108|11097|19
1702896600000|2023-12-18 10:50:00|11109|11098|11110|11099|11111|11100|11109|11098|22
1702896900000|2023-12-18 10:55:00|11109|11098|11110|11098|11110|11099|11108|11097|21
1702897200000|2023-12-18 11:00:00|11109|11097|11106|11095|11109|11097|11106|11095|21
1702897500000|2023-12-18 11:05:00|11107|11096|11110|11099|11110|11099|11106|11095|63
1702897800000|2023-12-18 11:10:00|11109|11098|11113|11102|11114|11103|11109|11098|25
1702898100000|2023-12-18 11:15:00|11114|11103|11113|11102|11114|11103|11112|11101|40
1702898400000|2023-12-18 11:20:00|11114|11103|11112|11101|11114|11103|11111|11100|13
1702898700000|2023-12-18 11:25:00|11111|11100|11108|11097|11112|11100|11108|11097|27
1702899000000|2023-12-18 11:30:00|11109|11096|11108|11097|11109|11097|11106|11095|62
1702899300000|2023-12-18 11:35:00|11107|11096|11108|11097|11108|11097|11107|11096|49
1702899600000|2023-12-18 11:40:00|11109|11098|11110|11098|11110|11099|11108|11097|46
1702899900000|2023-12-18 11:45:00|11109|11099|11109|11098|11110|11099|11109|11098|25
1702900200000|2023-12-18 11:50:00|11110|11099|11109|11098|11110|11099|11108|11097|32
1702900500000|2023-12-18 11:55:00|11108|11097|11107|11096|11108|11097|11107|11095|32
1702900800000|2023-12-18 12:00:00|11108|11097|11107|11096|11109|11098|11107|11096|58
1702901100000|2023-12-18 12:05:00|11106|11095|11109|11098|11110|11099|11106|11095|75
1702901400000|2023-12-18 12:10:00|11108|11097|11109|11098|11109|11098|11108|11097|21
1702901700000|2023-12-18 12:15:00|11108|11097|11106|11094|11109|11097|11105|11094|115
1702902000000|2023-12-18 12:20:00|11105|11093|11102|11091|11106|11093|11102|11091|79
1702902300000|2023-12-18 12:25:00|11101|11090|11103|11091|11103|11092|11100|11089|30
1702902600000|2023-12-18 12:30:00|11102|11092|11102|11091|11103|11092|11101|11090|25
1702902900000|2023-12-18 12:35:00|11103|11092|11102|11090|11103|11092|11101|11090|30
1702903200000|2023-12-18 12:40:00|11101|11089|11099|11087|11102|11091|11099|11087|37
1702903500000|2023-12-18 12:45:00|11098|11088|11100|11088|11100|11089|11096|11085|64
1702903800000|2023-12-18 12:50:00|11101|11089|11098|11087|11101|11090|11097|11086|57
1702904100000|2023-12-18 12:55:00|11097|11086|11102|11090|11102|11091|11097|11086|43
1702904400000|2023-12-18 13:00:00|11103|11091|11104|11092|11104|11093|11102|11091|28
1702904700000|2023-12-18 13:05:00|11103|11091|11103|11092|11104|11093|11101|11090|20
1702905000000|2023-12-18 13:10:00|11104|11093|11105|11094|11105|11094|11103|11092|4
1702905300000|2023-12-18 13:15:00|11106|11095|11104|11093|11106|11095|11104|11093|37
1702905600000|2023-12-18 13:20:00|11105|11094|11105|11094|11106|11095|11104|11093|14
1702905900000|2023-12-18 13:25:00|11106|11095|11103|11092|11106|11095|11102|11091|27
1702906200000|2023-12-18 13:30:00|11102|11091|11107|11096|11107|11096|11102|11091|52
1702906500000|2023-12-18 13:35:00|11106|11095|11102|11091|11106|11095|11102|11091|53
1702906800000|2023-12-18 13:40:00|11101|11090|11102|11091|11102|11091|11100|11089|62
1702907100000|2023-12-18 13:45:00|11103|11092|11107|11096|11107|11096|11103|11092|161
1702907400000|2023-12-18 13:50:00|11106|11095|11106|11095|11107|11096|11105|11094|60
1702907700000|2023-12-18 13:55:00|11105|11094|11105|11094|11106|11095|11104|11093|70
1702908000000|2023-12-18 14:00:00|11104|11093|11104|11093|11106|11095|11104|11093|133
1702908300000|2023-12-18 14:05:00|11103|11092|11102|11091|11104|11092|11101|11089|60
1702908600000|2023-12-18 14:10:00|11103|11092|11100|11089|11104|11093|11099|11088|91
1702908900000|2023-12-18 14:15:00|11099|11088|11099|11088|11101|11090|11099|11088|34
1702909200000|2023-12-18 14:20:00|11098|11087|11103|11091|11103|11092|11098|11087|43
1702909500000|2023-12-18 14:25:00|11102|11092|11101|11090|11104|11093|11101|11090|49
1702909800000|2023-12-18 14:30:00|11100|11089|11091|11080|11101|11090|11082|11071|1057
1702910100000|2023-12-18 14:35:00|11090|11079|11096|11085|11100|11089|11086|11075|726
1702910400000|2023-12-18 14:40:00|11097|11084|11097|11085|11106|11095|11092|11081|530
1702910700000|2023-12-18 14:45:00|11096|11084|11085|11074|11099|11088|11084|11072|365
1702911000000|2023-12-18 14:50:00|11084|11073|11088|11077|11089|11078|11083|11072|332
1702911300000|2023-12-18 14:55:00|11089|11076|11090|11079|11091|11080|11083|11072|457
1702911600000|2023-12-18 15:00:00|11091|11080|11096|11085|11099|11088|11090|11079|330
1702911900000|2023-12-18 15:05:00|11095|11084|11095|11084|11100|11088|11094|11083|198
1702912200000|2023-12-18 15:10:00|11096|11085|11091|11080|11098|11087|11091|11080|199
1702912500000|2023-12-18 15:15:00|11090|11079|11092|11081|11095|11084|11090|11079|113
1702912800000|2023-12-18 15:20:00|11093|11082|11086|11075|11093|11082|11081|11070|376
1702913100000|2023-12-18 15:25:00|11085|11074|11085|11074|11087|11076|11080|11069|255
1702913400000|2023-12-18 15:30:00|11086|11075|11084|11073|11088|11076|11083|11071|307
1702913700000|2023-12-18 15:35:00|11085|11072|11079|11068|11085|11072|11077|11065|290
1702914000000|2023-12-18 15:40:00|11078|11067|11081|11070|11083|11072|11077|11065|255
1702914300000|2023-12-18 15:45:00|11080|11069|11083|11072|11083|11072|11078|11066|131
1702914600000|2023-12-18 15:50:00|11082|11071|11077|11066|11082|11072|11076|11065|177
1702914900000|2023-12-18 15:55:00|11078|11067|11079|11067|11082|11071|11076|11065|191
1702915200000|2023-12-18 16:00:00|11078|11068|11079|11068|11083|11072|11078|11067|196
1702915500000|2023-12-18 16:05:00|11078|11067|11082|11071|11083|11072|11077|11066|361
1702915800000|2023-12-18 16:10:00|11083|11072|11085|11074|11086|11075|11083|11072|188
1702916100000|2023-12-18 16:15:00|11084|11073|11085|11074|11087|11076|11082|11071|145
1702916400000|2023-12-18 16:20:00|11084|11073|11082|11071|11084|11074|11080|11069|90
1702916700000|2023-12-18 16:25:00|11081|11070|11082|11071|11083|11072|11081|11069|114
1702917000000|2023-12-18 16:30:00|11081|11070|11083|11072|11085|11074|11080|11069|100
1702917300000|2023-12-18 16:35:00|11082|11071|11083|11072|11086|11074|11082|11071|280
1702917600000|2023-12-18 16:40:00|11082|11071|11083|11072|11084|11072|11081|11070|117
1702917900000|2023-12-18 16:45:00|11084|11071|11084|11073|11084|11073|11082|11071|75
1702918200000|2023-12-18 16:50:00|11083|11072|11081|11070|11085|11074|11081|11069|157
1702918500000|2023-12-18 16:55:00|11082|11071|11078|11066|11082|11071|11077|11065|343
1702918800000|2023-12-18 17:00:00|11079|11067|11079|11068|11080|11069|11078|11067|186
1702919100000|2023-12-18 17:05:00|11080|11069|11080|11069|11080|11069|11079|11069|21
1702919400000|2023-12-18 17:10:00|11079|11068|11079|11068|11079|11068|11078|11067|54
1702919700000|2023-12-18 17:15:00|11080|11069|11081|11070|11081|11070|11080|11069|106
1702920000000|2023-12-18 17:20:00|11080|11069|11081|11070|11081|11070|11079|11068|118
1702920300000|2023-12-18 17:25:00|11082|11071|11086|11075|11086|11075|11082|11071|161
1702920600000|2023-12-18 17:30:00|11087|11076|11086|11075|11088|11077|11086|11075|65
1702920900000|2023-12-18 17:35:00|11085|11074|11087|11076|11087|11076|11082|11071|128
1702921200000|2023-12-18 17:40:00|11088|11075|11090|11079|11090|11079|11087|11075|61
1702921500000|2023-12-18 17:45:00|11089|11078|11088|11077|11091|11079|11087|11076|183
1702921800000|2023-12-18 17:50:00|11089|11078|11090|11079|11091|11080|11088|11077|34
1702922100000|2023-12-18 17:55:00|11091|11080|11096|11085|11096|11085|11090|11079|180
1702922400000|2023-12-18 18:00:00|11097|11086|11090|11079|11097|11086|11090|11079|150
1702922700000|2023-12-18 18:05:00|11091|11080|11091|11080|11092|11081|11090|11079|36
1702923000000|2023-12-18 18:10:00|11092|11081|11090|11079|11094|11083|11090|11079|49
1702923300000|2023-12-18 18:15:00|11089|11078|11089|11078|11091|11080|11088|11077|44
1702923600000|2023-12-18 18:20:00|11090|11079|11091|11080|11092|11081|11089|11078|43
1702923900000|2023-12-18 18:25:00|11092|11081|11090|11079|11092|11081|11090|11079|56
1702924200000|2023-12-18 18:30:00|11091|11080|11091|11080|11093|11082|11089|11078|77
1702924500000|2023-12-18 18:35:00|11092|11081|11089|11078|11092|11081|11088|11077|102
1702924800000|2023-12-18 18:40:00|11090|11079|11092|11081|11093|11082|11090|11079|196
1702925100000|2023-12-18 18:45:00|11093|11082|11091|11080|11094|11082|11090|11079|65
1702925400000|2023-12-18 18:50:00|11092|11081|11092|11081|11093|11082|11091|11080|93
1702925700000|2023-12-18 18:55:00|11091|11080|11089|11078|11092|11080|11089|11078|60
1702926000000|2023-12-18 19:00:00|11090|11079|11089|11078|11090|11079|11088|11077|64
1702926300000|2023-12-18 19:05:00|11090|11079|11089|11078|11091|11079|11089|11078|64
1702926600000|2023-12-18 19:10:00|||||||||14
1702926900000|2023-12-18 19:15:00|11088|11077|11087|11076|11088|11077|11087|11076|28
1702927200000|2023-12-18 19:20:00|11088|11077|11089|11078|11090|11079|11088|11077|57
1702927500000|2023-12-18 19:25:00|11088|11077|11086|11075|11089|11078|11086|11075|64
1702927800000|2023-12-18 19:30:00|11085|11074|11084|11073|11087|11076|11084|11073|263
1702928100000|2023-12-18 19:35:00|11085|11074|11087|11075|11087|11076|11085|11074|55
1702928400000|2023-12-18 19:40:00|11086.5|11076|11086.5|11076.5|11086.5|11076.5|11086.5|11075|17
1702928700000|2023-12-18 19:45:00|11087|11077|11085.5|11075.5|11087.5|11077.5|11085.5|11075.5|43
1702929000000|2023-12-18 19:50:00|11086.5|11076.5|11088|11078|11088.5|11078.5|11086.5|11076.5|54
1702929300000|2023-12-18 19:55:00|11087.5|11077.5|11085.5|11075.5|11088.5|11078.5|11085.5|11075.5|48
1702929600000|2023-12-18 20:00:00|11085|11075|11086.5|11076.5|11086.5|11076.5|11084.5|11074.5|45
1702929900000|2023-12-18 20:05:00|11087|11077|11088.5|11078.5|11088.5|11078.5|11087|11077|13
1702930200000|2023-12-18 20:10:00|11089.5|11079.5|11090.5|11080.5|11090.5|11080.5|11089|11079|41
1702930500000|2023-12-18 20:15:00|11091|11081|11087.5|11077.5|11091|11081|11087.5|11077.5|67
1702930800000|2023-12-18 20:20:00|11088|11078|11089.5|11079.5|11091|11081|11088|11078|28
1702931100000|2023-12-18 20:25:00|11090|11080|11089.5|11079.5|11090.5|11080.5|11089.5|11079.5|12
1702931400000|2023-12-18 20:30:00|11088.5|11078.5|11089.5|11079.5|11089.5|11079.5|11088.5|11078.5|18
1702931700000|2023-12-18 20:35:00|||||||||29
1702932000000|2023-12-18 20:40:00|11090|11080|11088.5|11078.5|11090.5|11080.5|11088.5|11078.5|66
1702932300000|2023-12-18 20:45:00|11089.5|11079.5|11090.5|11080.5|11090.5|11080.5|11089|11079|41
1702932600000|2023-12-18 20:50:00|11091.5|11081.5|11090.5|11080.5|11091.5|11081.5|11090.5|11080.5|11
1702932900000|2023-12-18 20:55:00|11089.5|11079.5|11090.5|11080.5|11091.5|11081.5|11089.5|11079.5|99
1702933200000|2023-12-18 21:00:00|11089.5|11079.5|11089|11079|11090.5|11080.5|11089|11079|18
1702933500000|2023-12-18 21:05:00|11088.5|11078.5|11089.5|11079.5|11090|11080|11088.5|11078.5|17
1702933800000|2023-12-18 21:10:00|11090.5|11080.5|11091|11081|11091.5|11081.5|11089|11079|15
1702934100000|2023-12-18 21:15:00|11097.7|11073.7|11099|11075|11099|11075|11097.7|11073.7|0
1702934400000|2023-12-18 21:20:00|11099.4|11075.4|11099.4|11075.4|11099.8|11075.8|11099|11075|0
1702934700000|2023-12-18 21:25:00|11099.2|11075.2|11099|11075|11100.2|11076.2|11099|11075|0
1702935000000|2023-12-18 21:30:00|11099.2|11075.2|11099|11075|11099.4|11075.4|11099|11075|0
1702935300000|2023-12-18 21:35:00|11098.8|11074.8|11098.2|11074.2|11099|11075|11098|11074|0
1702935600000|2023-12-18 21:40:00|11098.1|11074.1|11098.8|11074.8|11098.8|11074.8|11098|11074|0
1702935900000|2023-12-18 21:45:00|11098.6|11074.6|11098.8|11074.8|11099.5|11075.5|11098.4|11074.4|0
1702936200000|2023-12-18 21:50:00|11099.4|11075.4|11099.5|11075.5|11099.9|11075.9|11099.1|11075.1|0
1702936500000|2023-12-18 21:55:00|11099.7|11075.7|11099.8|11075.8|11100.5|11076.5|11098.4|11074.4|0
1702936800000|2023-12-18 22:00:00|11099.7|11075.7|11100.1|11076.1|11100.1|11076.1|11098.9|11074.9|0
1702937100000|2023-12-18 22:05:00|11100.5|11076.5|11100.3|11076.3|11100.9|11076.9|11100.3|11076.3|0
1702937700000|2023-12-18 22:15:00|11100.4|11076.4|11100.5|11076.5|11100.6|11076.6|11100.3|11076.3|0
1702938000000|2023-12-18 22:20:00|11100.4|11076.4|11100.5|11076.5|11100.7|11076.7|11100.4|11076.4|0
1702938300000|2023-12-18 22:25:00|11100.6|11076.6|11101.3|11077.3|11101.3|11077.3|11100.5|11076.5|0
1702938600000|2023-12-18 22:30:00|11101.4|11077.4|11101.7|11077.7|11102.3|11078.3|11101.3|11077.3|0
1702938900000|2023-12-18 22:35:00|11101.8|11077.8|11101.9|11077.9|11102.3|11078.3|11101.8|11077.8|0
1702939200000|2023-12-18 22:40:00|11101.8|11077.8|11101.9|11077.9|11102|11078|11101.8|11077.8|0
1702939500000|2023-12-18 22:45:00|11101.7|11077.7|11101.8|11077.8|11102|11078|11101.3|11077.3|0
1702939800000|2023-12-18 22:50:00|11101.6|11077.6|11101.9|11077.9|11102|11078|11101.6|11077.6|0
1702940100000|2023-12-18 22:55:00|11101.8|11077.8|11101.5|11077.5|11101.9|11077.9|11101.5|11077.5|0
1702940400000|2023-12-18 23:00:00|11102.6|11078.6|11102.2|11078.2|11102.7|11078.7|11101|11077|0
1702940700000|2023-12-18 23:05:00|11102.5|11078.5|11101.4|11077.4|11103.3|11079.3|11101|11077|0
1702941000000|2023-12-18 23:10:00|11101.2|11077.2|11100.6|11076.6|11101.8|11077.8|11100.3|11076.3|0
1702941300000|2023-12-18 23:15:00|11100.8|11076.8|11101.8|11077.8|11101.8|11077.8|11100.8|11076.8|0
1702941600000|2023-12-18 23:20:00|11101.6|11077.6|11101.8|11077.8|11101.8|11077.8|11101|11077|0
1702941900000|2023-12-18 23:25:00|11102.1|11078.1|11102.9|11078.9|11102.9|11078.9|11101.8|11077.8|0
1702942200000|2023-12-18 23:30:00|11103.3|11079.3|11102.9|11078.9|11103.7|11079.7|11102.9|11078.9|0
1702942500000|2023-12-18 23:35:00|11103.1|11079.1|11103.7|11079.7|11104.1|11080.1|11102.9|11078.9|0
1702942800000|2023-12-18 23:40:00|11103.8|11079.8|11103.2|11079.2|11104.1|11080.1|11103.2|11079.2|0
1702943100000|2023-12-18 23:45:00|11103.3|11079.3|11103.6|11079.6|11103.6|11079.6|11103.2|11079.2|0
1702943400000|2023-12-18 23:50:00|11103.4|11079.4|11102.6|11078.6|11103.4|11079.4|11102.6|11078.6|0
1702943700000|2023-12-18 23:55:00|11102.8|11078.8|11103.4|11079.4|11103.4|11079.4|11102.6|11078.6|0
1702944000000|2023-12-19 00:00:00|11103.2|11079.2|11101.2|11077.2|11103.4|11079.4|11100.8|11076.8|0
1702944300000|2023-12-19 00:05:00|11101|11077|11100.8|11076.8|11101.6|11077.6|11099.7|11075.7|0
1702944600000|2023-12-19 00:10:00|11101|11077|11101.2|11077.2|11101.6|11077.6|11100.4|11076.4|0
1702944900000|2023-12-19 00:15:00|11101.5|11077.5|11101.2|11077.2|11101.6|11077.6|11100.8|11076.8|0
1702945200000|2023-12-19 00:20:00|11101.4|11077.4|11101.6|11077.6|11102.3|11078.3|11101.2|11077.2|0
1702945500000|2023-12-19 00:25:00|11101.9|11077.9|11102.2|11078.2|11102.5|11078.5|11101.6|11077.6|0
1702945800000|2023-12-19 00:30:00|11102.3|11078.3|11103|11079|11103.2|11079.2|11102.2|11078.2|0
1702946100000|2023-12-19 00:35:00|11102.7|11078.7|11102.7|11078.7|11103.3|11079.3|11102.7|11078.7|0
1702946400000|2023-12-19 00:40:00|11102.8|11078.8|11102.3|11078.3|11103|11079|11101.8|11077.8|0
1702946700000|2023-12-19 00:45:00|11102.5|11078.5|11102.3|11078.3|11102.7|11078.7|11102|11078|0
1702947000000|2023-12-19 00:50:00|11102.5|11078.5|11102.5|11078.5|11102.8|11078.8|11102.3|11078.3|0
1702947300000|2023-12-19 00:55:00|11102.3|11078.3|11102|11078|11102.3|11078.3|11101.8|11077.8|0
1702947600000|2023-12-19 01:00:00|11089.5|11079.5|11075.5|11065.5|11091|11081|11073|11063|1095
1702947900000|2023-12-19 01:05:00|11077.5|11067.5|11077.5|11067.5|11079.5|11069.5|11074|11064|745
1702948200000|2023-12-19 01:10:00|11078|11068|11078.5|11068.5|11084.5|11074.5|11075.5|11065.5|554
1702948500000|2023-12-19 01:15:00|11079|11069|11082|11072|11090.5|11080.5|11076.5|11066.5|1292
1702948800000|2023-12-19 01:20:00|11082.5|11072.5|11076.5|11066.5|11086.5|11076.5|11076.5|11066.5|1211
1702949100000|2023-12-19 01:25:00|11077.5|11067.5|11098.5|11088.5|11104.5|11094.5|11077.5|11067.5|2191
1702949400000|2023-12-19 01:30:00|11101.5|11091.5|11049.5|11039.5|11101.5|11091.5|11049|11039|14134
1702949700000|2023-12-19 01:35:00|11050.5|11040.5|11065|11055|11070.5|11060.5|11029.5|11019.5|5960
1702950000000|2023-12-19 01:40:00|11064.5|11054.5|11068.5|11058.5|11078.5|11068.5|11060.5|11050.5|3384
1702950300000|2023-12-19 01:45:00|11068|11058|11054|11044|11068|11058|11047|11037|3281
1702950600000|2023-12-19 01:50:00|11053.5|11043.5|11066.5|11056.5|11069|11059|11050.5|11040.5|2740
1702950900000|2023-12-19 01:55:00|11065.5|11055.5|11086.5|11076.5|11086.5|11076.5|11063.5|11053.5|2576
1702951200000|2023-12-19 02:00:00|11085|11075|11090.5|11080.5|11104|11094|11080|11070|2701
1702951500000|2023-12-19 02:05:00|11090|11080|11082|11072|11091.5|11081.5|11077|11067|2186
1702951800000|2023-12-19 02:10:00|11081.5|11071.5|11077.5|11067.5|11086.5|11076.5|11073.5|11063.5|1566
1702952100000|2023-12-19 02:15:00|11077|11067|11082.5|11072.5|11086.5|11076.5|11074.5|11064.5|1976
1702952400000|2023-12-19 02:20:00|11082|11072|11080|11070|11092.5|11082.5|11078.5|11068.5|2221
1702952700000|2023-12-19 02:25:00|11080.5|11070.5|11113.5|11103.5|11116|11106|11080.5|11070.5|3845
1702953000000|2023-12-19 02:30:00|11111.5|11101.5|11144|11134|11144.5|11134.5|11103.5|11093.5|5185
1702953300000|2023-12-19 02:35:00|11143.5|11133.5|11144.5|11134.5|11151.5|11141.5|11127.5|11117.5|4808
1702953600000|2023-12-19 02:40:00|11144|11134|11126.5|11116.5|11150.5|11140.5|11125.5|11115.5|3189
1702953900000|2023-12-19 02:45:00|11126|11116|11121|11111|11136|11126|11117|11107|1326
1702954200000|2023-12-19 02:50:00|11120|11110|11109|11099|11127|11117|11104|11094|1736
1702954500000|2023-12-19 02:55:00|11110|11100|11113|11103|11118|11108|11105|11095|1733
1702954800000|2023-12-19 03:00:00|11114|11104|11105|11095|11115|11105|11101|11091|1913
1702955100000|2023-12-19 03:05:00|11104|11094|11104|11094|11113|11103|11100|11090|1797
1702955400000|2023-12-19 03:10:00|11103|11093|11121|11111|11121|11111|11098|11088|1374
1702955700000|2023-12-19 03:15:00|11120|11110|11116|11106|11126|11116|11114|11104|1153
1702956000000|2023-12-19 03:20:00|11117|11107|11114|11104|11119|11109|11109|11099|804
1702956300000|2023-12-19 03:25:00|11113|11103|11107|11097|11115|11105|11103|11093|1133
1702956600000|2023-12-19 03:30:00|11108|11098|11107|11097|11109|11099|11106|11096|551
1702956900000|2023-12-19 03:35:00|11108|11098|11106|11096|11110|11100|11105|11095|372
1702957200000|2023-12-19 03:40:00|11105|11095|11108|11098|11108|11098|11102|11092|368
1702957500000|2023-12-19 03:45:00|11107|11097|11115|11105|11115|11105|11107|11097|414
1702957800000|2023-12-19 03:50:00|11114|11104|11113|11103|11114|11104|11111|11101|375
1702958100000|2023-12-19 03:55:00|11114|11104|11109|11099|11114|11104|11109|11099|312
1702958400000|2023-12-19 04:00:00|11108|11098|11107|11097|11110|11100|11106|11096|274
1702958700000|2023-12-19 04:05:00|11106|11096|11107|11097|11108|11098|11105|11095|169
1702959000000|2023-12-19 04:10:00|11106|11096|11106|11096|11107|11097|11101|11091|259
1702959300000|2023-12-19 04:15:00|11107|11097|11108|11098|11109|11099|11106|11096|107
1702959600000|2023-12-19 04:20:00|11109|11099|11107|11097|11109|11099|11107|11097|142
1702959900000|2023-12-19 04:25:00|11108|11098|11106|11096|11109|11099|11106|11096|89
1702960200000|2023-12-19 04:30:00|11105|11095|11107|11097|11107|11097|11103|11093|239
1702960500000|2023-12-19 04:35:00|11108|11098|11108|11098|11110|11100|11105|11095|218
1702960800000|2023-12-19 04:40:00|11109|11099|11107|11097|11109|11099|11105|11095|144
1702961100000|2023-12-19 04:45:00|11108|11098|11112|11102|11113|11103|11107|11097|436
1702961400000|2023-12-19 04:50:00|11113|11103|11108|11098|11114|11104|11108|11098|281
1702961700000|2023-12-19 04:55:00|11109|11099|11105|11095|11109|11099|11105|11095|277
1702962000000|2023-12-19 05:00:00|11106|11096|11100|11090|11107|11097|11094|11084|3030
1702962300000|2023-12-19 05:05:00|11101|11091|11100|11090|11105|11095|11093|11083|2227
1702962600000|2023-12-19 05:10:00|11101|11091|11097|11087|11105|11095|11092|11082|1710
1702962900000|2023-12-19 05:15:00|11096|11086|11097|11087|11102|11092|11088|11078|2138
1702963200000|2023-12-19 05:20:00|11098|11088|11111|11101|11114|11104|11097|11087|1818
1702963500000|2023-12-19 05:25:00|11112|11102|11109|11099|11120|11110|11108|11098|1705
1702963800000|2023-12-19 05:30:00|11110|11100|11095|11085|11110|11100|11091|11081|2326
1702964100000|2023-12-19 05:35:00|11094|11084|11109|11099|11111|11101|11091|11081|2590
1702964400000|2023-12-19 05:40:00|11108|11098|11101|11091|11114|11104|11100|11090|2198
1702964700000|2023-12-19 05:45:00|11102|11092|11104|11094|11107|11097|11094|11084|1737
1702965000000|2023-12-19 05:50:00|11105|11095|11103|11093|11109|11099|11100|11090|1067
1702965300000|2023-12-19 05:55:00|11102|11092|11095|11085|11105|11095|11093|11083|1276
1702965600000|2023-12-19 06:00:00|11094|11084|11089|11079|11098|11088|11088|11078|1730
1702965900000|2023-12-19 06:05:00|11088|11078|11087|11077|11095|11085|11084|11074|1577
1702966200000|2023-12-19 06:10:00|11086|11076|11084|11074|11092|11082|11083|11073|1565
1702966500000|2023-12-19 06:15:00|11083|11073|11072|11062|11087|11077|11068|11058|2898
1702966800000|2023-12-19 06:20:00|11071|11061|11072|11062|11075|11065|11065|11055|1658
1702967100000|2023-12-19 06:25:00|11071|11061|11065|11055|11074|11064|11064|11054|1273
1702967400000|2023-12-19 06:30:00|11066|11056|11064|11054|11068|11058|11059|11049|2523
1702967700000|2023-12-19 06:35:00|11065|11055|11076|11066|11085|11075|11062|11052|3577
1702968000000|2023-12-19 06:40:00|11077|11067|11090|11080|11091|11081|11075|11065|3815
1702968300000|2023-12-19 06:45:00|11088|11078|11103|11093|11104|11094|11086|11076|4508
1702968600000|2023-12-19 06:50:00|11102|11092|11111|11101|11114|11104|11098|11088|3334
1702968900000|2023-12-19 06:55:00|11112|11102|11119|11109|11122|11112|11110|11100|3987
1702969200000|2023-12-19 07:00:00|11118|11108|11120|11110|11120|11110|11109|11099|1707
1702969500000|2023-12-19 07:05:00|11118|11108|11116|11106|11119|11109|11114|11104|846
1702969800000|2023-12-19 07:10:00|11115|11105|11115|11105|11118|11108|11111|11101|620
1702970100000|2023-12-19 07:15:00|11116|11106|11118|11108|11119|11109|11113|11103|489
1702970400000|2023-12-19 07:20:00|11117|11107|11122|11112|11123|11113|11115|11105|448
1702970700000|2023-12-19 07:25:00|11121|11111|11121|11111|11123|11113|11120|11110|283
1702971000000|2023-12-19 07:30:00|11122|11112|11121|11111|11124|11114|11119|11109|323
1702971300000|2023-12-19 07:35:00|11122|11112|11120|11110|11123|11113|11120|11110|204
1702971600000|2023-12-19 07:40:00|11121|11111|11121|11111|11123|11113|11120|11110|469
1702971900000|2023-12-19 07:45:00|11122|11112|11128|11118|11128|11118|11122|11112|978
1702972200000|2023-12-19 07:50:00|11127|11117|11125|11115|11128|11118|11123|11113|376
1702972500000|2023-12-19 07:55:00|11124|11114|11124|11114|11127|11117|11122|11112|602
1702972800000|2023-12-19 08:00:00|11104.7|11093.7|11108.7|11097.7|11109.7|11098.7|11103.7|11092.7|569
1702973100000|2023-12-19 08:05:00|11107.7|11096.7|11106.7|11095.7|11108.7|11097.7|11104.7|11093.7|369
1702973400000|2023-12-19 08:10:00|11107.7|11096.7|11107.7|11096.7|11109.7|11098.7|11107.7|11095.7|301
1702973700000|2023-12-19 08:15:00|11108.7|11095.7|11109.7|11098.7|11109.7|11098.7|11107.7|11095.7|273
1702974000000|2023-12-19 08:20:00|11110.7|11097.7|11118.7|11107.7|11118.7|11107.7|11110.7|11097.7|1439
1702974300000|2023-12-19 08:25:00|11117.7|11106.7|11113.7|11101.7|11118.7|11107.7|11112.7|11101.7|929
1702974600000|2023-12-19 08:30:00|11120.7|11096.7|11120.7|11096.7|11121.2|11097.2|11119|11095|0
1702974900000|2023-12-19 08:35:00|11121.1|11097.1|11121.6|11097.6|11122.7|11098.7|11120.7|11096.7|1096
1702975200000|2023-12-19 08:40:00|11121.5|11097.5|11120.4|11096.4|11121.5|11097.5|11120.1|11096.1|0
1702975500000|2023-12-19 08:45:00|11120.1|11096.1|11120.8|11096.8|11120.8|11096.8|11119.2|11095.2|0
1702975800000|2023-12-19 08:50:00|11120.6|11096.6|11118.9|11094.9|11121.5|11097.5|11118.6|11094.6|0
1702976100000|2023-12-19 08:55:00|11118.6|11094.6|11118.4|11094.4|11119.1|11095.1|11117.7|11093.7|0
1702976400000|2023-12-19 09:00:00|11105.7|11093.7|11103.7|11092.7|11109.7|11096.7|11102.7|11091.7|415
1702976700000|2023-12-19 09:05:00|11102.7|11091.7|11106.7|11094.7|11106.7|11094.7|11102.7|11091.7|65
1702977000000|2023-12-19 09:10:00|11105.7|11095.7|11111.7|11100.7|11111.7|11100.7|11105.7|11095.7|187
1702977300000|2023-12-19 09:15:00|11112.7|11101.7|11120.7|11109.7|11122.7|11110.7|11111.7|11099.7|256
1702977600000|2023-12-19 09:20:00|11121.7|11110.7|11123.7|11112.7|11123.7|11112.7|11121.7|11109.7|152
1702977900000|2023-12-19 09:25:00|11124.7|11113.7|11121.7|11110.7|11124.7|11113.7|11115.7|11103.7|393
1702978200000|2023-12-19 09:30:00|11122.7|11111.7|11121.7|11110.7|11124.7|11113.7|11120.7|11109.7|158
1702978500000|2023-12-19 09:35:00|11122.7|11111.7|11126.7|11115.7|11126.7|11115.7|11122.7|11111.7|282
1702978800000|2023-12-19 09:40:00|11125.7|11114.7|11124.7|11113.7|11126.7|11115.7|11123.7|11112.7|453
1702979100000|2023-12-19 09:45:00|11123.7|11112.7|11119.7|11108.7|11124.7|11113.7|11118.7|11107.7|135
1702979400000|2023-12-19 09:50:00|11120.7|11109.7|11125.7|11113.7|11125.7|11114.7|11120.7|11109.7|181
1702979700000|2023-12-19 09:55:00|11124.7|11114.7|11122.7|11111.7|11125.7|11114.7|11120.7|11109.7|232
1702980000000|2023-12-19 10:00:00|11123.7|11112.7|11121.7|11110.7|11124.7|11113.7|11120.7|11108.7|355
1702980300000|2023-12-19 10:05:00|11122.7|11111.7|11126.7|11115.7|11127.7|11116.7|11121.7|11111.7|221
1702980600000|2023-12-19 10:10:00|11125.7|11114.7|11125.7|11114.7|11127.7|11115.7|11125.7|11114.7|151
1702980900000|2023-12-19 10:15:00|11124.7|11113.7|11126.7|11115.7|11127.7|11116.7|11123.7|11112.7|229
1702981200000|2023-12-19 10:20:00|11125.7|11114.7|11124.7|11113.7|11126.7|11115.7|11124.7|11113.7|59
1702981500000|2023-12-19 10:25:00|11125.7|11112.7|11117.7|11106.7|11125.7|11112.7|11117.7|11106.7|98
1702981800000|2023-12-19 10:30:00|11116.7|11105.7|11116.7|11105.7|11117.7|11106.7|11114.7|11102.7|72
1702982100000|2023-12-19 10:35:00|11115.7|11104.7|11116.7|11104.7|11116.7|11105.7|11113.7|11102.7|74
1702982400000|2023-12-19 10:40:00|11117.7|11105.7|11117.7|11105.7|11117.7|11106.7|11116.7|11104.7|19
1702982700000|2023-12-19 10:45:00|11116.7|11106.7|11116.7|11105.7|11117.7|11106.7|11116.7|11104.7|15
1702983000000|2023-12-19 10:50:00|11117.7|11106.7|11117.7|11105.7|11118.7|11106.7|11116.7|11105.7|24
1702983300000|2023-12-19 10:55:00|11116.7|11106.7|11119.7|11107.7|11119.7|11108.7|11116.7|11105.7|14
1702983600000|2023-12-19 11:00:00|11118.7|11108.7|11119.7|11108.7|11124.7|11113.7|11118.7|11107.7|178
1702983900000|2023-12-19 11:05:00|11118.7|11107.7|11118.7|11107.7|11120.7|11108.7|11118.7|11107.7|47
1702984200000|2023-12-19 11:10:00|11119.7|11106.7|11116.7|11105.7|11119.7|11107.7|11116.7|11105.7|30
1702984500000|2023-12-19 11:15:00|11117.7|11106.7|11119.7|11108.7|11120.7|11109.7|11116.7|11105.7|181
1702984800000|2023-12-19 11:20:00|11120.7|11107.7|11120.7|11108.7|11120.7|11109.7|11120.7|11107.7|2
1702985100000|2023-12-19 11:25:00||11109.7||11109.7||11109.7||11108.7|2
1702985400000|2023-12-19 11:30:00|11119.7|11108.7|11119.7|11108.7|11120.7|11109.7|11118.7|11107.7|9
1702985700000|2023-12-19 11:35:00|11118.7|11107.7|11118.7|11107.7|11118.7|11108.7|11118.7|11107.7|1
1702986000000|2023-12-19 11:40:00|11117.7|11106.7|11116.7|11105.7|11117.7|11106.7|11115.7|11103.7|83
1702986300000|2023-12-19 11:45:00|11117.7|11106.7|11116.7|11104.7|11117.7|11106.7|11114.7|11103.7|227
1702986600000|2023-12-19 11:50:00|11115.7|11105.7|11116.7|11105.7|11118.7|11107.7|11115.7|11104.7|30
1702986900000|2023-12-19 11:55:00|11117.7|11106.7|11113.7|11102.7|11117.7|11106.7|11113.7|11102.7|18
1702987200000|2023-12-19 12:00:00|11114.7|11103.7|11113.7|11102.7|11114.7|11103.7|11112.7|11101.7|81
1702987500000|2023-12-19 12:05:00|11114.7|11103.7|11113.7|11102.7|11115.7|11103.7|11113.7|11102.7|55
1702987800000|2023-12-19 12:10:00|11114.7|11103.7|11116.7|11105.7|11116.7|11105.7|11114.7|11103.7|20
1702988100000|2023-12-19 12:15:00|11115.7|11104.7|11118.7|11106.7|11120.7|11109.7|11115.7|11104.7|111
1702988400000|2023-12-19 12:20:00|11117.7|11105.7|11118.7|11107.7|11119.7|11108.7|11115.7|11104.7|51
1702988700000|2023-12-19 12:25:00|11117.7|11106.7|11118.7|11106.7|11118.7|11107.7|11116.7|11105.7|17
1702989000000|2023-12-19 12:30:00|11117.7|11105.7|11117.7|11105.7|11118.7|11107.7|11116.7|11105.7|44
1702989300000|2023-12-19 12:35:00||11106.7||11105.7||11106.7||11105.7|7
1702989600000|2023-12-19 12:40:00|11118.7|11106.7|11126.7|11115.7|11128.7|11117.7|11117.7|11105.7|487
1702989900000|2023-12-19 12:45:00|11125.7|11114.7|11126.7|11114.7|11126.7|11115.7|11123.7|11112.7|243
1702990200000|2023-12-19 12:50:00|11125.7|11113.7|11124.7|11113.7|11126.7|11114.7|11124.7|11112.7|85
1702990500000|2023-12-19 12:55:00|11123.7|11112.7|11127.7|11115.7|11129.7|11118.7|11123.7|11112.7|371
1702990800000|2023-12-19 13:00:00|11128.7|11116.7|11126.7|11114.7|11129.7|11118.7|11124.7|11113.7|113
1702991100000|2023-12-19 13:05:00|11125.7|11115.7|11124.7|11113.7|11127.7|11115.7|11123.7|11112.7|54
1702991400000|2023-12-19 13:10:00|11123.7|11112.7|11126.7|11115.7|11127.7|11116.7|11123.7|11112.7|123
1702991700000|2023-12-19 13:15:00|11125.7|11114.7|11126.7|11114.7|11126.7|11115.7|11124.7|11113.7|49
1702992000000|2023-12-19 13:20:00|11125.7|11115.7|11126.7|11115.7|11128.7|11117.7|11125.7|11114.7|139
1702992300000|2023-12-19 13:25:00|11127.7|11116.7|11127.7|11115.7|11127.7|11116.7|11124.7|11113.7|65
1702992600000|2023-12-19 13:30:00|11126.7|11113.7|11133.7|11121.7|11133.7|11122.7|11125.7|11113.7|373
1702992900000|2023-12-19 13:35:00|11134.7|11122.7|11133.7|11122.7|11137.7|11126.7|11133.7|11122.7|263
1702993200000|2023-12-19 13:40:00|11132.7|11121.7|11133.7|11122.7|11133.7|11122.7|11129.7|11118.7|416
1702993500000|2023-12-19 13:45:00|11134.7|11123.7|11138.7|11127.7|11140.7|11129.7|11133.7|11122.7|490
1702993800000|2023-12-19 13:50:00|11139.7|11128.7|11143.7|11132.7|11143.7|11132.7|11139.7|11128.7|319
1702994100000|2023-12-19 13:55:00|11142.7|11131.7|11147.7|11136.7|11147.7|11136.7|11141.7|11130.7|497
1702994400000|2023-12-19 14:00:00|11146.7|11135.7|11147.7|11136.7|11148.7|11137.7|11143.7|11132.7|360
1702994700000|2023-12-19 14:05:00|11146.7|11135.7|11145.7|11134.7|11148.7|11137.7|11144.7|11133.7|207
1702995000000|2023-12-19 14:10:00|11146.7|11135.7|11144.7|11133.7|11146.7|11135.7|11143.7|11132.7|120
1702995300000|2023-12-19 14:15:00|11145.7|11134.7|11143.7|11132.7|11145.7|11134.7|11143.7|11132.7|100
1702995600000|2023-12-19 14:20:00|11144.7|11133.7|11143.7|11132.7|11144.7|11133.7|11143.7|11132.7|80
1702995900000|2023-12-19 14:25:00|11144.7|11133.7|11148.7|11137.7|11148.7|11137.7|11144.7|11133.7|305
1702996200000|2023-12-19 14:30:00|11147.7|11136.7|11149.7|11138.7|11153.7|11142.7|11144.7|11133.7|1242
1702996500000|2023-12-19 14:35:00|11150.7|11137.7|11154.7|11142.7|11156.7|11145.7|11150.7|11137.7|792
1702996800000|2023-12-19 14:40:00|11153.7|11143.7|11156.7|11145.7|11161.7|11150.7|11153.7|11141.7|1089
1702997100000|2023-12-19 14:45:00|11155.7|11144.7|11159.7|11148.7|11161.7|11150.7|11154.7|11143.7|446
1702997400000|2023-12-19 14:50:00|11160.7|11149.7|11167.7|11156.7|11168.7|11157.7|11159.7|11148.7|866
1702997700000|2023-12-19 14:55:00|11166.7|11155.7|11163.7|11152.7|11167.7|11155.7|11158.7|11147.7|457
1702998000000|2023-12-19 15:00:00|11162.7|11151.7|11161.7|11150.7|11162.7|11151.7|11159.7|11147.7|363
1702998300000|2023-12-19 15:05:00|11160.7|11149.7|11159.7|11148.7|11161.7|11150.7|11156.7|11145.7|323
1702998600000|2023-12-19 15:10:00|11160.7|11149.7|11156.7|11145.7|11161.7|11150.7|11154.7|11143.7|232
1702998900000|2023-12-19 15:15:00|11157.7|11146.7|11161.7|11150.7|11162.7|11151.7|11155.7|11144.7|212
1702999200000|2023-12-19 15:20:00|11162.7|11151.7|11164.7|11152.7|11164.7|11153.7|11161.7|11150.7|325
1702999500000|2023-12-19 15:25:00|11163.7|11151.7|11166.7|11155.7|11168.7|11157.7|11163.7|11151.7|238
1702999800000|2023-12-19 15:30:00|11167.7|11157.7|11168.7|11157.7|11169.7|11158.7|11164.7|11153.7|489
1703000100000|2023-12-19 15:35:00|11167.7|11156.7|11169.7|11158.7|11170.7|11159.7|11167.7|11156.7|299
1703000400000|2023-12-19 15:40:00|11170.7|11159.7|11165.7|11154.7|11171.7|11160.7|11163.7|11152.7|246
1703000700000|2023-12-19 15:45:00|11166.7|11155.7|11165.7|11153.7|11166.7|11155.7|11164.7|11153.7|194
1703001000000|2023-12-19 15:50:00|11164.7|11154.7|11162.7|11151.7|11165.7|11154.7|11161.7|11149.7|282
1703001300000|2023-12-19 15:55:00|11163.7|11152.7|11163.7|11152.7|11164.7|11153.7|11161.7|11150.7|217
1703001600000|2023-12-19 16:00:00|11164.7|11153.7|11164.7|11153.7|11165.7|11154.7|11162.7|11151.7|110
1703001900000|2023-12-19 16:05:00|11165.7|11152.7|11164.7|11153.7|11165.7|11153.7|11160.7|11149.7|224
1703002200000|2023-12-19 16:10:00|11163.7|11152.7|11164.7|11153.7|11165.7|11154.7|11163.7|11152.7|111
1703002500000|2023-12-19 16:15:00|11165.7|11154.7|11163.7|11152.7|11165.7|11154.7|11163.7|11151.7|120
1703002800000|2023-12-19 16:20:00|11164.7|11153.7|11165.7|11154.7|11166.7|11155.7|11163.7|11152.7|149
1703003100000|2023-12-19 16:25:00|11164.7|11153.7|11164.7|11153.7|11165.7|11154.7|11162.7|11151.7|139
1703003400000|2023-12-19 16:30:00|11163.7|11152.7|11161.7|11150.7|11164.7|11153.7|11158.7|11147.7|224
1703003700000|2023-12-19 16:35:00|11162.7|11151.7|11164.7|11153.7|11165.7|11154.7|11161.7|11150.7|497
1703004000000|2023-12-19 16:40:00|11163.7|11152.7|11160.7|11149.7|11163.7|11152.7|11159.7|11148.7|275
1703004300000|2023-12-19 16:45:00|11161.7|11150.7|11157.7|11146.7|11161.7|11150.7|11157.7|11146.7|111
1703004600000|2023-12-19 16:50:00|11156.7|11145.7|11156.7|11145.7|11157.7|11146.7|11156.7|11144.7|167
1703004900000|2023-12-19 16:55:00|11155.7|11144.7|11154.7|11143.7|11156.7|11145.7|11154.7|11143.7|128
1703005200000|2023-12-19 17:00:00|11155.7|11144.7|11155.7|11144.7|11156.7|11145.7|11154.7|11143.7|195
1703005500000|2023-12-19 17:05:00|11154.7|11143.7|11151.7|11140.7|11154.7|11143.7|11151.7|11140.7|142
1703005800000|2023-12-19 17:10:00|11150.7|11139.7|11151.7|11140.7|11151.7|11140.7|11150.7|11138.7|221
1703006100000|2023-12-19 17:15:00|11150.7|11139.7|11154.7|11143.7|11154.7|11143.7|11150.7|11139.7|156
1703006400000|2023-12-19 17:20:00|11155.7|11142.7|11153.7|11142.7|11155.7|11144.7|11151.7|11140.7|218
1703006700000|2023-12-19 17:25:00|11154.7|11143.7|11157.7|11146.7|11157.7|11146.7|11154.7|11143.7|81
1703007000000|2023-12-19 17:30:00|11158.7|11147.7|11159.7|11148.7|11159.7|11148.7|11157.7|11145.7|144
1703007300000|2023-12-19 17:35:00|11160.7|11149.7|11157.7|11145.7|11160.7|11149.7|11156.7|11145.7|81
1703007600000|2023-12-19 17:40:00|11158.7|11146.7|11158.7|11147.7|11158.7|11147.7|11157.7|11146.7|262
1703007900000|2023-12-19 17:45:00|11159.7|11146.7|11158.7|11146.7|11159.7|11147.7|11157.7|11145.7|102
1703008200000|2023-12-19 17:50:00|11157.7|11147.7|11159.7|11148.7|11159.7|11148.7|11156.7|11145.7|103
1703008500000|2023-12-19 17:55:00|11158.7|11147.7|11158.7|11147.7|11159.7|11148.7|11157.7|11146.7|71
1703008800000|2023-12-19 18:00:00|11159.7|11148.7|11158.7|11147.7|11160.7|11149.7|11158.7|11147.7|94
1703009100000|2023-12-19 18:05:00|11157.7|11146.7|11154.7|11143.7|11158.7|11147.7|11154.7|11143.7|96
1703009400000|2023-12-19 18:10:00|11155.7|11142.7|11153.7|11142.7|11155.7|11143.7|11152.7|11141.7|76
1703009700000|2023-12-19 18:15:00|11152.7|11141.7|11152.7|11141.7|11153.7|11142.7|11151.7|11140.7|98
1703010000000|2023-12-19 18:20:00|11153.7|11142.7|11153.7|11142.7|11153.7|11142.7|11152.7|11141.7|53
1703010300000|2023-12-19 18:25:00|11154.7|11143.7|11154.7|11143.7|11154.7|11143.7|11153.7|11142.7|36
1703010600000|2023-12-19 18:30:00|11153.7|11142.7|11159.7|11148.7|11159.7|11148.7|11153.7|11142.7|121
1703010900000|2023-12-19 18:35:00|11160.7|11147.7|11161.7|11150.7|11161.7|11150.7|11158.7|11147.7|105
1703011200000|2023-12-19 18:40:00|11160.7|11149.7|11160.7|11149.7|11161.7|11150.7|11159.7|11148.7|131
1703011500000|2023-12-19 18:45:00|11159.7|11148.7|11156.7|11144.7|11159.7|11148.7|11155.7|11144.7|216
1703011800000|2023-12-19 18:50:00|11155.7|11145.7|11153.7|11142.7|11156.7|11145.7|11153.7|11142.7|62
1703012100000|2023-12-19 18:55:00|11152.7|11141.7|11155.7|11143.7|11155.7|11144.7|11151.7|11140.7|115
1703012400000|2023-12-19 19:00:00|11154.7|11142.7|11153.7|11142.7|11154.7|11142.7|11152.7|11141.7|30
1703012700000|2023-12-19 19:05:00|11152.7|11141.7|11153.7|11142.7|11153.7|11142.7|11152.7|11140.7|39
1703013000000|2023-12-19 19:10:00|11154.7|11143.7|11156.7|11145.7|11157.7|11146.7|11154.7|11143.7|156
1703013300000|2023-12-19 19:15:00|11155.7|11144.7|11154.7|11143.7|11155.7|11144.7|11154.7|11143.7|62
1703013600000|2023-12-19 19:20:00|11153.7|11142.7|11152.7|11141.7|11154.7|11143.7|11152.7|11141.7|97
1703013900000|2023-12-19 19:25:00|11153.7|11140.7|11153.7|11142.7|11153.7|11142.7|11152.7|11140.7|42
1703014200000|2023-12-19 19:30:00|11152.7|11141.7|11153.7|11142.7|11153.7|11142.7|11151.7|11140.7|65
1703014500000|2023-12-19 19:35:00|11152.7|11141.7|11153.7|11142.7|11153.7|11142.7|11151.7|11140.7|69
1703014800000|2023-12-19 19:40:00|11152.7|11141.7|11152.2|11142.2|11152.7|11142.2|11151.7|11140.7|63
1703015100000|2023-12-19 19:45:00|11151.2|11141.2|11152.2|11142.2|11152.2|11142.2|11151.2|11141.2|31
1703015400000|2023-12-19 19:50:00|11151.2|11141.2|11151.2|11141.2|11151.2|11141.2|11151.2|11141.2|53
1703015700000|2023-12-19 19:55:00|11152.2|11142.2|11152.2|11142.2|11152.2|11142.2|11150.2|11140.2|106
1703016000000|2023-12-19 20:00:00|11153.2|11143.2|11151.2|11141.2|11153.2|11143.2|11150.2|11140.2|12
1703016300000|2023-12-19 20:05:00|11150.2|11140.2|11151.2|11141.2|11152.2|11142.2|11150.2|11140.2|21
1703016600000|2023-12-19 20:10:00|11151.7|11141.7|11152.2|11142.2|11152.2|11142.2|11151.2|11141.2|59
1703016900000|2023-12-19 20:15:00|11151.7|11141.7|11150.7|11140.7|11152.2|11142.2|11150.7|11140.7|12
1703017200000|2023-12-19 20:20:00|11151.2|11141.2|11150.2|11140.2|11151.2|11141.2|11150.2|11140.2|8
1703017500000|2023-12-19 20:25:00|11149.2|11139.2|11150.2|11140.2|11150.2|11140.2|11149.2|11139.2|72
1703017800000|2023-12-19 20:30:00|11149.7|11139.7|11149.2|11139.2|11150.2|11140.2|11149.2|11139.2|95
1703018100000|2023-12-19 20:35:00|11148.7|11138.7|11148.2|11138.2|11149.2|11139.2|11147.7|11137.7|62
1703018400000|2023-12-19 20:40:00|11147.7|11137.7|11150.2|11140.2|11151.2|11141.2|11147.2|11137.2|319
1703018700000|2023-12-19 20:45:00|11149.7|11139.7|11148.2|11138.2|11150.2|11140.2|11147.7|11137.7|297
1703019000000|2023-12-19 20:50:00|11149.2|11139.2|11149.2|11139.2|11149.2|11139.2|11148.7|11138.7|41
1703019300000|2023-12-19 20:55:00|11148.2|11138.2|11149.7|11139.7|11150.2|11140.2|11148.2|11138.2|276
1703019600000|2023-12-19 21:00:00|11151.2|11141.2|11149.7|11139.7|11151.2|11141.2|11149.7|11139.7|88
1703019900000|2023-12-19 21:05:00|11150.2|11140.2|11151.2|11141.2|11151.2|11141.2|11150.2|11140.2|8
1703020200000|2023-12-19 21:10:00|11152.2|11142.2|11151.7|11141.7|11152.2|11142.2|11151.2|11141.2|212
1703020500000|2023-12-19 21:15:00|11158.7|11134.7|11159.9|11135.9|11159.9|11135.9|11158.7|11134.7|0
1703020800000|2023-12-19 21:20:00|11160.1|11136.1|11159.8|11135.8|11160.1|11136.1|11159.4|11135.4|0
1703021100000|2023-12-19 21:25:00|11160.1|11136.1|11160.1|11136.1|11160.5|11136.5|11159.9|11135.9|0
1703021400000|2023-12-19 21:30:00|11159.8|11135.8|11159|11135|11159.8|11135.8|11159|11135|0
1703021700000|2023-12-19 21:35:00|11159.3|11135.3|11159.3|11135.3|11159.7|11135.7|11159|11135|0
1703022000000|2023-12-19 21:40:00|11159.5|11135.5|11159.3|11135.3|11159.7|11135.7|11159.3|11135.3|0
1703022300000|2023-12-19 21:45:00|11159|11135|11158.9|11134.9|11159.3|11135.3|11158.9|11134.9|0
1703022600000|2023-12-19 21:50:00|11159.1|11135.1|11159.3|11135.3|11159.7|11135.7|11158.9|11134.9|0
1703022900000|2023-12-19 21:55:00|11159.5|11135.5|11160.2|11136.2|11160.6|11136.6|11159.3|11135.3|0
1703023200000|2023-12-19 22:00:00|11160.3|11136.3|11160.2|11136.2|11161|11137|11160.2|11136.2|0
1703023500000|2023-12-19 22:05:00|11160.3|11136.3|11160.4|11136.4|11160.4|11136.4|11160.1|11136.1|0
1703023800000|2023-12-19 22:10:00|11160.3|11136.3|11160.2|11136.2|11160.8|11136.8|11160.1|11136.1|0
1703024100000|2023-12-19 22:15:00|11160.7|11136.7|11160.8|11136.8|11160.9|11136.9|11160.2|11136.2|0
1703024400000|2023-12-19 22:20:00|11160.7|11136.7|11161.3|11137.3|11161.3|11137.3|11160.6|11136.6|0
1703024700000|2023-12-19 22:25:00|11161.4|11137.4|11162.1|11138.1|11162.1|11138.1|11161.3|11137.3|0
1703025000000|2023-12-19 22:30:00|11162.2|11138.2|11162.3|11138.3|11162.4|11138.4|11162.1|11138.1|0
1703025300000|2023-12-19 22:35:00|11162.4|11138.4|11162.6|11138.6|11162.6|11138.6|11162.3|11138.3|0
1703025600000|2023-12-19 22:40:00|11162.5|11138.5|11162.4|11138.4|11162.6|11138.6|11162.3|11138.3|0
1703025900000|2023-12-19 22:45:00|11162.3|11138.3|11161.6|11137.6|11162.3|11138.3|11161.3|11137.3|0
1703026200000|2023-12-19 22:50:00|11161.5|11137.5|11161.9|11137.9|11162.1|11138.1|11161.4|11137.4|0
1703026500000|2023-12-19 22:55:00|11162.1|11138.1|11161.9|11137.9|11162.1|11138.1|11161.9|11137.9|0
1703026800000|2023-12-19 23:00:00|11161.7|11137.7|11160.3|11136.3|11161.7|11137.7|11159.7|11135.7|0
1703027100000|2023-12-19 23:05:00|11160.6|11136.6|11160.7|11136.7|11161.4|11137.4|11160.3|11136.3|0
1703027400000|2023-12-19 23:10:00|11160.5|11136.5|11160.7|11136.7|11160.7|11136.7|11159.9|11135.9|0
1703027700000|2023-12-19 23:15:00|11160.3|11136.3|11161.4|11137.4|11161.4|11137.4|11160.3|11136.3|0
1703028000000|2023-12-19 23:20:00|11161.1|11137.1|11162.2|11138.2|11162.2|11138.2|11160.7|11136.7|0
1703028300000|2023-12-19 23:25:00|11162.3|11138.3|11162.9|11138.9|11163.3|11139.3|11162.3|11138.3|0
1703028600000|2023-12-19 23:30:00|11163.1|11139.1|11162.2|11138.2|11163.3|11139.3|11162.2|11138.2|0
1703028900000|2023-12-19 23:35:00|11162|11138|11160.8|11136.8|11162|11138|11160.7|11136.7|0
1703029200000|2023-12-19 23:40:00|11160.4|11136.4|11160.5|11136.5|11160.9|11136.9|11160|11136|0
1703029500000|2023-12-19 23:45:00|11160.6|11136.6|11160.5|11136.5|11160.9|11136.9|11160.5|11136.5|0
1703029800000|2023-12-19 23:50:00|11160.6|11136.6|11160.9|11136.9|11160.9|11136.9|11160.5|11136.5|0
1703030100000|2023-12-19 23:55:00|11160.7|11136.7|11160.5|11136.5|11160.9|11136.9|11160.5|11136.5|0
1703030400000|2023-12-20 00:00:00|11160.3|11136.3|11161.6|11137.6|11161.6|11137.6|11160.3|11136.3|0
1703030700000|2023-12-20 00:05:00|11161.8|11137.8|11162.1|11138.1|11162.4|11138.4|11161.6|11137.6|0
1703031000000|2023-12-20 00:10:00|11161.8|11137.8|11162.3|11138.3|11162.7|11138.7|11161.7|11137.7|0
1703031300000|2023-12-20 00:15:00|11162.6|11138.6|11163.3|11139.3|11163.9|11139.9|11162.6|11138.6|0
1703031600000|2023-12-20 00:20:00|11163.5|11139.5|11163.3|11139.3|11163.8|11139.8|11163|11139|0
1703031900000|2023-12-20 00:25:00|11163.5|11139.5|11164.3|11140.3|11164.3|11140.3|11163.3|11139.3|0
1703032200000|2023-12-20 00:30:00|11164.2|11140.2|11164.7|11140.7|11164.7|11140.7|11163.8|11139.8|0
1703032500000|2023-12-20 00:35:00|11164.8|11140.8|11164.4|11140.4|11165|11141|11163.6|11139.6|0
1703032800000|2023-12-20 00:40:00|11164.3|11140.3|11163.4|11139.4|11164.4|11140.4|11163.1|11139.1|0
1703033100000|2023-12-20 00:45:00|11163.8|11139.8|11164.3|11140.3|11164.3|11140.3|11163.8|11139.8|0
1703033400000|2023-12-20 00:50:00|11164.1|11140.1|11162.9|11138.9|11164.6|11140.6|11162.9|11138.9|0
1703033700000|2023-12-20 00:55:00|11163.3|11139.3|11162.9|11138.9|11163.3|11139.3|11162.6|11138.6|0
1703034000000|2023-12-20 01:00:00|11148.2|11138.2|11151.2|11141.2|11153.2|11143.2|11140.2|11130.2|2860
1703034300000|2023-12-20 01:05:00|11151.7|11141.7|11161.2|11151.2|11162.2|11152.2|11149.7|11139.7|2276
1703034600000|2023-12-20 01:10:00|11162.7|11152.7|11162.2|11152.2|11170.7|11160.7|11156.2|11146.2|1539
1703034900000|2023-12-20 01:15:00|11163.2|11153.2|11140.2|11130.2|11163.2|11153.2|11134.2|11124.2|3636
1703035200000|2023-12-20 01:20:00|11139.7|11129.7|11138.7|11128.7|11150.7|11140.7|11131.2|11121.2|2449
1703035500000|2023-12-20 01:25:00|11138.2|11128.2|11132.2|11122.2|11142.2|11132.2|11124.7|11114.7|4907
1703035800000|2023-12-20 01:30:00|11131.7|11121.7|11121.7|11111.7|11140.2|11130.2|11099.2|11089.2|16852
1703036100000|2023-12-20 01:35:00|11122.2|11112.2|11127.2|11117.2|11139.7|11129.7|11106.2|11096.2|6498
1703036400000|2023-12-20 01:40:00|11126.7|11116.7|11116.2|11106.2|11138.2|11128.2|11112.2|11102.2|3404
1703036700000|2023-12-20 01:45:00|11116.7|11106.7|11105.2|11095.2|11135.2|11125.2|11104.2|11094.2|4236
1703037000000|2023-12-20 01:50:00|11106.2|11096.2|11111.7|11101.7|11118.2|11108.2|11099.2|11089.2|2985
1703037300000|2023-12-20 01:55:00|11112.2|11102.2|11119.2|11109.2|11131.2|11121.2|11110.7|11100.7|2355
1703037600000|2023-12-20 02:00:00|11118.7|11108.7|11106.2|11096.2|11118.7|11108.7|11098.2|11088.2|3253
1703037900000|2023-12-20 02:05:00|11106.7|11096.7|11089.2|11079.2|11108.7|11098.7|11086.2|11076.2|2248
1703038200000|2023-12-20 02:10:00|11090.2|11080.2|11076.2|11066.2|11100.2|11090.2|11076.2|11066.2|2011
1703038500000|2023-12-20 02:15:00|11076.7|11066.7|11067.2|11057.2|11077.7|11067.7|11061.2|11051.2|4463
1703038800000|2023-12-20 02:20:00|11068.2|11058.2|11077.2|11067.2|11087.2|11077.2|11065.7|11055.7|2017
1703039100000|2023-12-20 02:25:00|11076.2|11066.2|11095.7|11085.7|11099.7|11089.7|11076.2|11066.2|2724
1703039400000|2023-12-20 02:30:00|11094.2|11084.2|11108.7|11098.7|11109.2|11099.2|11086.2|11076.2|3414
1703039700000|2023-12-20 02:35:00|11109.2|11099.2|11112.7|11102.7|11115.7|11105.7|11099.7|11089.7|2121
1703040000000|2023-12-20 02:40:00|11113.2|11103.2|11098.2|11088.2|11114.2|11104.2|11096.2|11086.2|1374
1703040300000|2023-12-20 02:45:00|11097.7|11087.7|11098.7|11088.7|11105.7|11095.7|11093.7|11083.7|1632
1703040600000|2023-12-20 02:50:00|11099.7|11089.7|11098.7|11088.7|11101.7|11091.7|11087.7|11077.7|991
1703040900000|2023-12-20 02:55:00|11097.7|11087.7|11102.7|11092.7|11104.7|11094.7|11095.7|11085.7|922
1703041200000|2023-12-20 03:00:00|11101.7|11091.7|11104.7|11094.7|11109.7|11099.7|11097.7|11087.7|1156
1703041500000|2023-12-20 03:05:00|11103.7|11093.7|11089.7|11079.7|11103.7|11093.7|11086.7|11076.7|1457
1703041800000|2023-12-20 03:10:00|11090.7|11080.7|11090.7|11080.7|11091.7|11081.7|11082.7|11072.7|1137
1703042100000|2023-12-20 03:15:00|11088.7|11078.7|11089.7|11079.7|11091.7|11081.7|11084.7|11074.7|911
1703042400000|2023-12-20 03:20:00|11088.7|11078.7|11080.7|11070.7|11089.7|11079.7|11077.7|11067.7|2389
1703042700000|2023-12-20 03:25:00|11079.7|11069.7|11078.7|11068.7|11082.7|11072.7|11075.7|11065.7|1008
1703043000000|2023-12-20 03:30:00|11077.7|11067.7|11077.7|11067.7|11082.7|11072.7|11076.7|11066.7|534
1703043300000|2023-12-20 03:35:00|11078.7|11068.7|11078.7|11068.7|11080.7|11070.7|11077.7|11067.7|142
1703043600000|2023-12-20 03:40:00|11079.7|11069.7|11079.7|11069.7|11081.7|11071.7|11078.7|11068.7|150
1703043900000|2023-12-20 03:45:00|11080.7|11070.7|11075.7|11065.7|11080.7|11070.7|11075.7|11065.7|165
1703044200000|2023-12-20 03:50:00|11076.7|11066.7|11080.7|11070.7|11080.7|11070.7|11076.7|11066.7|207
1703044500000|2023-12-20 03:55:00|11079.7|11069.7|11079.7|11069.7|11080.7|11070.7|11078.7|11068.7|113
1703044800000|2023-12-20 04:00:00|11078.7|11068.7|11078.7|11068.7|11079.7|11069.7|11078.7|11068.7|107
1703045100000|2023-12-20 04:05:00|11079.7|11069.7|11081.7|11071.7|11081.7|11071.7|11078.7|11068.7|158
1703045400000|2023-12-20 04:10:00|11080.7|11070.7|11080.7|11070.7|11082.7|11072.7|11079.7|11069.7|274
1703045700000|2023-12-20 04:15:00|11081.7|11071.7|11079.7|11069.7|11081.7|11071.7|11079.7|11069.7|129
1703046000000|2023-12-20 04:20:00|11080.7|11070.7|11082.7|11072.7|11082.7|11072.7|11080.7|11070.7|83
1703046300000|2023-12-20 04:25:00|11081.7|11071.7|11082.7|11072.7|11082.7|11072.7|11081.7|11071.7|38
1703046600000|2023-12-20 04:30:00|11081.7|11071.7|11082.7|11072.7|11082.7|11072.7|11081.7|11071.7|55
1703046900000|2023-12-20 04:35:00|11081.7|11071.7|11082.7|11072.7|11082.7|11072.7|11081.7|11071.7|122
1703047200000|2023-12-20 04:40:00|11081.7|11071.7|11083.7|11073.7|11085.7|11075.7|11081.7|11071.7|497
1703047500000|2023-12-20 04:45:00|11082.7|11072.7|11083.7|11073.7|11083.7|11073.7|11081.7|11071.7|107
1703047800000|2023-12-20 04:50:00|11082.7|11072.7|11083.7|11073.7|11083.7|11073.7|11081.7|11071.7|197
1703048100000|2023-12-20 04:55:00|11084.7|11074.7|11079.7|11069.7|11084.7|11074.7|11079.7|11069.7|363
1703048400000|2023-12-20 05:00:00|11078.7|11068.7|11061.7|11051.7|11078.7|11068.7|11061.7|11051.7|4340
1703048700000|2023-12-20 05:05:00|11060.7|11050.7|11067.7|11057.7|11073.7|11063.7|11058.7|11048.7|1803
1703049000000|2023-12-20 05:10:00|11066.7|11056.7|11083.7|11073.7|11083.7|11073.7|11066.7|11056.7|1690
1703049300000|2023-12-20 05:15:00|11086.7|11076.7|11074.7|11064.7|11090.7|11080.7|11073.7|11063.7|1774
1703049600000|2023-12-20 05:20:00|11073.7|11063.7|11079.7|11069.7|11085.7|11075.7|11071.7|11061.7|2110
1703049900000|2023-12-20 05:25:00|11078.7|11068.7|11105.7|11095.7|11110.7|11100.7|11075.7|11065.7|2651
1703050200000|2023-12-20 05:30:00|11104.7|11094.7|11084.7|11074.7|11105.7|11095.7|11078.7|11068.7|2767
1703050500000|2023-12-20 05:35:00|11083.7|11073.7|11078.7|11068.7|11085.7|11075.7|11077.7|11067.7|1462
1703050800000|2023-12-20 05:40:00|11077.7|11067.7|11064.7|11054.7|11077.7|11067.7|11063.7|11053.7|3161
1703051100000|2023-12-20 05:45:00|11065.7|11055.7|11067.7|11057.7|11075.7|11065.7|11059.7|11049.7|2595
1703051400000|2023-12-20 05:50:00|11068.7|11058.7|11071.7|11061.7|11082.7|11072.7|11066.7|11056.7|1382
1703051700000|2023-12-20 05:55:00|11072.7|11062.7|11078.7|11068.7|11085.7|11075.7|11064.7|11054.7|1556
1703052000000|2023-12-20 06:00:00|11077.7|11067.7|11078.7|11068.7|11084.7|11074.7|11068.7|11058.7|1453
1703052300000|2023-12-20 06:05:00|11079.7|11069.7|11073.7|11063.7|11087.7|11077.7|11072.7|11062.7|1239
1703052600000|2023-12-20 06:10:00|11072.7|11062.7|11069.7|11059.7|11080.7|11070.7|11067.7|11057.7|1160
1703052900000|2023-12-20 06:15:00|11068.7|11058.7|11075.7|11065.7|11080.7|11070.7|11066.7|11056.7|2048
1703053200000|2023-12-20 06:20:00|11076.7|11066.7|11062.7|11052.7|11077.7|11067.7|11061.7|11051.7|2696
1703053500000|2023-12-20 06:25:00|11063.7|11053.7|11057.7|11047.7|11066.7|11056.7|11046.7|11036.7|2906
1703053800000|2023-12-20 06:30:00|11056.7|11046.7|11057.7|11047.7|11063.7|11053.7|11048.7|11038.7|1983
1703054100000|2023-12-20 06:35:00|11058.7|11048.7|11057.7|11047.7|11063.7|11053.7|11047.7|11037.7|1897
1703054400000|2023-12-20 06:40:00|11056.7|11046.7|11062.7|11052.7|11065.7|11055.7|11049.7|11039.7|2683
1703054700000|2023-12-20 06:45:00|11061.7|11051.7|11042.7|11032.7|11061.7|11051.7|11034.7|11024.7|4138
1703055000000|2023-12-20 06:50:00|11041.7|11031.7|11021.7|11011.7|11041.7|11031.7|11017.7|11007.7|7177
1703055300000|2023-12-20 06:55:00|11022.7|11012.7|11026.7|11016.7|11027.7|11017.7|11020.7|11010.7|4879
1703055600000|2023-12-20 07:00:00|11025.7|11015.7|11024.7|11014.7|11030.7|11020.7|11012.7|11002.7|3281
1703055900000|2023-12-20 07:05:00|11023.7|11013.7|11020.7|11010.7|11025.7|11015.7|11017.7|11007.7|983
1703056200000|2023-12-20 07:10:00|11021.7|11011.7|11009.7|10999.7|11024.7|11014.7|11009.7|10999.7|709
1703056500000|2023-12-20 07:15:00|11010.7|11000.7|11017.7|11007.7|11022.7|11012.7|11009.7|10999.7|772
1703056800000|2023-12-20 07:20:00|11019.7|11009.7|11019.7|11009.7|11024.7|11014.7|11016.7|11006.7|676
1703057100000|2023-12-20 07:25:00|11018.7|11008.7|11012.7|11002.7|11019.7|11009.7|11011.7|11001.7|886
1703057400000|2023-12-20 07:30:00|11013.7|11003.7|11019.7|11009.7|11020.7|11010.7|11011.7|11001.7|446
1703057700000|2023-12-20 07:35:00|11018.7|11008.7|11021.7|11011.7|11023.7|11013.7|11018.7|11008.7|450
1703058000000|2023-12-20 07:40:00|11020.7|11010.7|11017.7|11007.7|11021.7|11011.7|11017.7|11007.7|913
1703058300000|2023-12-20 07:45:00|11018.7|11008.7|11020.7|11010.7|11022.7|11012.7|11018.7|11008.7|804
1703058600000|2023-12-20 07:50:00|11019.7|11009.7|11018.7|11008.7|11021.7|11011.7|11017.7|11007.7|1143
1703058900000|2023-12-20 07:55:00|11017.7|11007.7|11019.7|11009.7|11021.7|11011.7|11017.7|11007.7|312
1703059200000|2023-12-20 08:00:00|11020.7|11008.7|11020.7|11009.7|11023.7|11012.7|11016.7|11005.7|428
1703059500000|2023-12-20 08:05:00|11021.7|11010.7|11030.7|11019.7|11030.7|11019.7|11021.7|11010.7|596
1703059800000|2023-12-20 08:10:00|11029.7|11018.7|11028.7|11016.7|11032.7|11021.7|11027.7|11016.7|263
1703060100000|2023-12-20 08:15:00|11029.7|11017.7|11027.7|11016.7|11032.7|11021.7|11027.7|11015.7|656
1703060400000|2023-12-20 08:20:00|11028.7|11015.7|11024.7|11012.7|11030.7|11019.7|11023.7|11012.7|644
1703060700000|2023-12-20 08:25:00|11023.7|11013.7|11024.7|11011.7|11025.7|11014.7|11022.7|11009.7|679
1703061000000|2023-12-20 08:30:00|11031.7|11007.7|11027.7|11003.7|11031.9|11007.9|11027.7|11003.7|1
1703061300000|2023-12-20 08:35:00|11027.4|11003.4|11027.7|11003.7|11028.4|11004.4|11026.9|11002.9|630
1703061600000|2023-12-20 08:40:00|11027.6|11003.6|11027|11003|11027.7|11003.7|11025.7|11001.7|0
1703061900000|2023-12-20 08:45:00|11027.2|11003.2|11022.7|10998.7|11027.5|11003.5|11022.5|10998.5|0
1703062200000|2023-12-20 08:50:00|11023|10999|11022.8|10998.8|11023.8|10999.8|11022.5|10998.5|0
1703062500000|2023-12-20 08:55:00|11023|10999|11022.1|10998.1|11023.5|10999.5|11021.1|10997.1|0
1703062800000|2023-12-20 09:00:00|11025.7|11011.7|11015.7|11003.7|11028.7|11017.7|11013.7|11002.7|368
1703063100000|2023-12-20 09:05:00|11014.7|11002.7|11014.7|11002.7|11015.7|11003.7|11011.7|11000.7|264
1703063400000|2023-12-20 09:10:00|11016.7|11003.7|11015.7|11003.7|11016.7|11004.7|11012.7|11000.7|392
1703063700000|2023-12-20 09:15:00|11013.7|11002.7|11014.7|11002.7|11015.7|11004.7|11011.7|11000.7|182
1703064000000|2023-12-20 09:20:00|11013.7|11001.7|11016.7|11004.7|11019.7|11008.7|11010.7|10999.7|162
1703064300000|2023-12-20 09:25:00|11015.7|11005.7|11013.7|11002.7|11016.7|11005.7|11013.7|11002.7|66
1703064600000|2023-12-20 09:30:00|11014.7|11001.7|11014.7|11002.7|11014.7|11003.7|11012.7|11000.7|39
1703064900000|2023-12-20 09:35:00|11013.7|11001.7|11011.7|11000.7|11015.7|11004.7|11011.7|11000.7|104
1703065200000|2023-12-20 09:40:00|11012.7|11001.7|11012.7|11000.7|11014.7|11002.7|11011.7|11000.7|64
1703065500000|2023-12-20 09:45:00|11011.7|10999.7|11010.7|10999.7|11012.7|11001.7|11008.7|10997.7|260
1703065800000|2023-12-20 09:50:00|11011.7|11000.7|11013.7|11002.7|11013.7|11002.7|11009.7|10998.7|74
1703066100000|2023-12-20 09:55:00|11014.7|11003.7|11008.7|10997.7|11014.7|11003.7|11008.7|10997.7|501
1703066400000|2023-12-20 10:00:00|11009.7|10998.7|11009.7|10997.7|11009.7|10998.7|11007.7|10996.7|132
1703066700000|2023-12-20 10:05:00|11008.7|10998.7|11008.7|10996.7|11009.7|10998.7|11007.7|10996.7|94
1703067000000|2023-12-20 10:10:00|11007.7|10997.7|11009.7|10997.7|11009.7|10998.7|11007.7|10996.7|97
1703067300000|2023-12-20 10:15:00|11008.7|10998.7|11009.7|10997.7|11009.7|10998.7|11007.7|10996.7|87
1703067600000|2023-12-20 10:20:00|11008.7|10996.7|11008.7|10997.7|11009.7|10998.7|11006.7|10995.7|61
1703067900000|2023-12-20 10:25:00|11009.7|10998.7|11007.7|10995.7|11009.7|10998.7|11006.7|10995.7|61
1703068200000|2023-12-20 10:30:00|11006.7|10996.7|11000.7|10989.7|11007.7|10996.7|10996.7|10985.7|568
1703068500000|2023-12-20 10:35:00|10999.7|10988.7|11006.7|10995.7|11008.7|10996.7|10999.7|10988.7|149
1703068800000|2023-12-20 10:40:00|11007.7|10996.7|11009.7|10997.7|11009.7|10998.7|11005.7|10994.7|90
1703069100000|2023-12-20 10:45:00|11008.7|10998.7|11008.7|10997.7|11009.7|10998.7|11007.7|10996.7|46
1703069400000|2023-12-20 10:50:00|11009.7|10998.7|11006.7|10995.7|11010.7|10998.7|11006.7|10995.7|86
1703069700000|2023-12-20 10:55:00|11007.7|10996.7|11008.7|10996.7|11008.7|10997.7|11007.7|10996.7|122
1703070000000|2023-12-20 11:00:00|11007.7|10995.7|11008.7|10997.7|11009.7|10998.7|11006.7|10995.7|196
1703070300000|2023-12-20 11:05:00|11009.7|10998.7|11009.7|10998.7|11010.7|10998.7|11006.7|10995.7|262
1703070600000|2023-12-20 11:10:00|11008.7|10997.7|11007.7|10995.7|11009.7|10998.7|11005.7|10994.7|251
1703070900000|2023-12-20 11:15:00|11006.7|10996.7|11005.7|10994.7|11007.7|10996.7|11005.7|10994.7|51
1703071200000|2023-12-20 11:20:00|11006.7|10995.7|11005.7|10994.7|11006.7|10995.7|11005.7|10994.7|38
1703071500000|2023-12-20 11:25:00|11004.7|10993.7|11005.7|10994.7|11006.7|10995.7|11004.7|10993.7|31
1703071800000|2023-12-20 11:30:00|11006.7|10995.7|11004.7|10993.7|11006.7|10995.7|11003.7|10992.7|103
1703072100000|2023-12-20 11:35:00|11005.7|10992.7|11006.7|10994.7|11006.7|10995.7|11003.7|10992.7|35
1703072400000|2023-12-20 11:40:00|11005.7|10995.7|11006.7|10995.7|11006.7|10995.7|11003.7|10992.7|566
1703072700000|2023-12-20 11:45:00|11007.7|10996.7|11002.7|10991.7|11007.7|10996.7|11002.7|10991.7|399
1703073000000|2023-12-20 11:50:00|11003.7|10992.7|11003.7|10992.7|11005.7|10994.7|11002.7|10991.7|57
1703073300000|2023-12-20 11:55:00|11004.7|10993.7|11005.7|10993.7|11005.7|10993.7|11003.7|10992.7|28
1703073600000|2023-12-20 12:00:00|11004.7|10994.7|11007.7|10996.7|11007.7|10996.7|11003.7|10992.7|114
1703073900000|2023-12-20 12:05:00|11004.7|10993.7|11004.7|10993.7|11006.7|10995.7|11003.7|10991.7|394
1703074200000|2023-12-20 12:10:00|11005.7|10994.7|11003.7|10992.7|11007.7|10996.7|11003.7|10992.7|372
1703074500000|2023-12-20 12:15:00|11004.7|10993.7|11007.7|10995.7|11007.7|10995.7|11003.7|10993.7|42
1703074800000|2023-12-20 12:20:00|11008.7|10996.7|11009.7|10997.7|11009.7|10998.7|11007.7|10995.7|87
1703075100000|2023-12-20 12:25:00|11008.7|10998.7|11006.7|10994.7|11009.7|10998.7|11006.7|10994.7|84
1703075400000|2023-12-20 12:30:00|11007.7|10995.7|11004.7|10993.7|11007.7|10996.7|11004.7|10992.7|291
1703075700000|2023-12-20 12:35:00|11005.7|10994.7|11004.7|10992.7|11006.7|10995.7|11003.7|10992.7|397
1703076000000|2023-12-20 12:40:00|11003.7|10991.7|11003.7|10992.7|11005.7|10993.7|11003.7|10991.7|191
1703076300000|2023-12-20 12:45:00|11004.7|10991.7|11000.7|10989.7|11004.7|10992.7|11000.7|10989.7|124
1703076600000|2023-12-20 12:50:00|11001.7|10988.7|10994.7|10983.7|11002.7|10991.7|10993.7|10982.7|204
1703076900000|2023-12-20 12:55:00|10995.7|10984.7|10995.7|10984.7|10996.7|10985.7|10993.7|10982.7|163
1703077200000|2023-12-20 13:00:00|10994.7|10983.7|10996.7|10985.7|10997.7|10986.7|10993.7|10982.7|227
1703077500000|2023-12-20 13:05:00|10995.7|10984.7|10997.7|10985.7|10997.7|10986.7|10995.7|10983.7|54
1703077800000|2023-12-20 13:10:00|10998.7|10986.7|11002.7|10991.7|11003.7|10991.7|10997.7|10986.7|238
1703078100000|2023-12-20 13:15:00|11001.7|10990.7|10998.7|10987.7|11002.7|10991.7|10997.7|10985.7|440
1703078400000|2023-12-20 13:20:00|10999.7|10988.7|11004.7|10993.7|11006.7|10994.7|10994.7|10983.7|1489
1703078700000|2023-12-20 13:25:00|11003.7|10992.7|11002.7|10990.7|11007.7|10996.7|11001.7|10989.7|231
1703079000000|2023-12-20 13:30:00|11003.7|10991.7|11002.7|10991.7|11004.7|10993.7|11002.7|10991.7|41
1703079300000|2023-12-20 13:35:00|11003.7|10992.7|11002.7|10990.7|11004.7|10993.7|11002.7|10990.7|282
1703079600000|2023-12-20 13:40:00|11001.7|10991.7|10999.7|10988.7|11001.7|10991.7|10997.7|10986.7|84
1703079900000|2023-12-20 13:45:00|11000.7|10989.7|10999.7|10988.7|11000.7|10989.7|10998.7|10987.7|45
1703080200000|2023-12-20 13:50:00|10998.7|10987.7|11000.7|10988.7|11002.7|10991.7|10998.7|10987.7|69
1703080500000|2023-12-20 13:55:00|10999.7|10989.7|10998.7|10987.7|10999.7|10989.7|10998.7|10987.7|38
1703080800000|2023-12-20 14:00:00|10999.7|10988.7|10995.7|10984.7|10999.7|10988.7|10995.7|10984.7|127
1703081100000|2023-12-20 14:05:00|10996.7|10985.7|10992.7|10981.7|10996.7|10985.7|10989.7|10978.7|818
1703081400000|2023-12-20 14:10:00|10993.7|10982.7|10997.7|10986.7|10998.7|10986.7|10993.7|10982.7|100
1703081700000|2023-12-20 14:15:00|10998.7|10987.7|10994.7|10983.7|10999.7|10988.7|10990.7|10978.7|681
1703082000000|2023-12-20 14:20:00|10993.7|10982.7|10992.7|10981.7|10995.7|10983.7|10992.7|10981.7|69
1703082300000|2023-12-20 14:25:00|10993.7|10982.7|10990.7|10979.7|10993.7|10982.7|10990.7|10979.7|97
1703082600000|2023-12-20 14:30:00|10991.7|10980.7|10999.7|10987.7|11003.7|10991.7|10984.7|10973.7|776
1703082900000|2023-12-20 14:35:00|10998.7|10986.7|10997.7|10986.7|10998.7|10987.7|10991.7|10980.7|263
1703083200000|2023-12-20 14:40:00|10996.7|10985.7|10991.7|10980.7|10997.7|10986.7|10988.7|10977.7|143
1703083500000|2023-12-20 14:45:00|10990.7|10979.7|10987.7|10976.7|10996.7|10984.7|10987.7|10975.7|223
1703083800000|2023-12-20 14:50:00|10986.7|10975.7|10992.7|10981.7|10995.7|10984.7|10985.7|10974.7|243
1703084100000|2023-12-20 14:55:00|10991.7|10980.7|10992.7|10981.7|10994.7|10983.7|10988.7|10977.7|355
1703084400000|2023-12-20 15:00:00|10993.7|10977.7|10987.7|10976.7|10994.7|10983.7|10986.7|10975.7|704
1703084700000|2023-12-20 15:05:00|10988.7|10977.7|10990.7|10978.7|10992.7|10980.7|10987.7|10976.7|519
1703085000000|2023-12-20 15:10:00|10989.7|10979.7|10985.7|10974.7|10990.7|10979.7|10983.7|10972.7|338
1703085300000|2023-12-20 15:15:00|10986.7|10973.7|10982.7|10971.7|10989.7|10978.7|10982.7|10971.7|195
1703085600000|2023-12-20 15:20:00|10983.7|10972.7|10979.7|10968.7|10985.7|10974.7|10979.7|10968.7|529
1703085900000|2023-12-20 15:25:00|10978.7|10967.7|10984.7|10973.7|10985.7|10974.7|10978.7|10967.7|531
1703086200000|2023-12-20 15:30:00|10985.7|10974.7|10992.7|10981.7|10992.7|10981.7|10985.7|10974.7|346
1703086500000|2023-12-20 15:35:00|10991.7|10980.7|10991.7|10980.7|10996.7|10985.7|10991.7|10980.7|187
1703086800000|2023-12-20 15:40:00|10992.7|10979.7|10996.7|10985.7|10996.7|10985.7|10991.7|10979.7|289
1703087100000|2023-12-20 15:45:00|10997.7|10986.7|10997.7|10986.7|10997.7|10986.7|10995.7|10984.7|227
1703087400000|2023-12-20 15:50:00|10998.7|10987.7|10996.7|10985.7|10999.7|10987.7|10996.7|10985.7|205
1703087700000|2023-12-20 15:55:00|10997.7|10986.7|11003.7|10992.7|11003.7|10992.7|10996.7|10985.7|356
1703088000000|2023-12-20 16:00:00|11004.7|10991.7|11006.7|10995.7|11007.7|10996.7|11001.7|10990.7|247
1703088300000|2023-12-20 16:05:00|11007.7|10996.7|11008.7|10997.7|11011.7|11000.7|11004.7|10993.7|249
1703088600000|2023-12-20 16:10:00|11009.7|10998.7|11004.7|10993.7|11011.7|11000.7|11004.7|10993.7|108
1703088900000|2023-12-20 16:15:00|11003.7|10992.7|11002.7|10991.7|11005.7|10994.7|11002.7|10991.7|91
1703089200000|2023-12-20 16:20:00|11003.7|10990.7|11007.7|10996.7|11009.7|10998.7|11002.7|10990.7|97
1703089500000|2023-12-20 16:25:00|11008.7|10997.7|11007.7|10995.7|11008.7|10997.7|11005.7|10994.7|73
1703089800000|2023-12-20 16:30:00|11008.7|10997.7|10999.7|10988.7|11009.7|10998.7|10999.7|10988.7|223
1703090100000|2023-12-20 16:35:00|10998.7|10987.7|10993.7|10982.7|10999.7|10988.7|10992.7|10981.7|100
1703090400000|2023-12-20 16:40:00|10994.7|10983.7|10992.7|10981.7|10994.7|10983.7|10992.7|10981.7|84
1703090700000|2023-12-20 16:45:00|10993.7|10982.7|10991.7|10980.7|10994.7|10983.7|10991.7|10980.7|82
1703091000000|2023-12-20 16:50:00|10990.7|10979.7|10992.7|10981.7|10993.7|10982.7|10990.7|10979.7|110
1703091300000|2023-12-20 16:55:00|10993.7|10982.7|10991.7|10979.7|10993.7|10982.7|10990.7|10979.7|73
1703091600000|2023-12-20 17:00:00|10990.7|10980.7|10990.7|10979.7|10992.7|10981.7|10990.7|10979.7|15
1703091900000|2023-12-20 17:05:00|10991.7|10980.7|10990.7|10979.7|10991.7|10980.7|10990.7|10979.7|14
1703092200000|2023-12-20 17:10:00|10991.7|10980.7|10990.7|10979.7|10992.7|10980.7|10989.7|10978.7|33
1703092500000|2023-12-20 17:15:00|10989.7|10978.7|10989.7|10978.7|10991.7|10980.7|10989.7|10978.7|83
1703092800000|2023-12-20 17:20:00|10988.7|10977.7|10989.7|10978.7|10990.7|10979.7|10988.7|10977.7|43
1703093100000|2023-12-20 17:25:00|10990.7|10979.7|10990.7|10979.7|10991.7|10980.7|10990.7|10978.7|34
1703093400000|2023-12-20 17:30:00|10991.7|10980.7|10989.7|10978.7|10993.7|10982.7|10989.7|10978.7|116
1703093700000|2023-12-20 17:35:00|10988.7|10977.7|10989.7|10978.7|10989.7|10978.7|10986.7|10975.7|35
1703094000000|2023-12-20 17:40:00|10990.7|10979.7|10992.7|10980.7|10993.7|10982.7|10989.7|10978.7|129
1703094300000|2023-12-20 17:45:00|10991.7|10979.7|10990.7|10979.7|10992.7|10980.7|10989.7|10978.7|61
1703094600000|2023-12-20 17:50:00|10991.7|10980.7|10991.7|10979.7|10992.7|10981.7|10990.7|10979.7|68
1703094900000|2023-12-20 17:55:00|10992.7|10980.7|10993.7|10982.7|10994.7|10983.7|10991.7|10980.7|149
1703095200000|2023-12-20 18:00:00|10992.7|10981.7|10992.7|10981.7|10992.7|10981.7|10990.7|10979.7|32
1703095500000|2023-12-20 18:05:00|10993.7|10982.7|10994.7|10982.7|10994.7|10983.7|10992.7|10982.7|39
1703095800000|2023-12-20 18:10:00|10993.7|10983.7|10990.7|10979.7|10994.7|10983.7|10990.7|10979.7|57
1703096100000|2023-12-20 18:15:00|10992.7|10980.7|10992.7|10981.7|10993.7|10982.7|10991.7|10979.7|29
1703096400000|2023-12-20 18:20:00|10991.7|10980.7|10990.7|10979.7|10992.7|10981.7|10990.7|10978.7|47
1703096700000|2023-12-20 18:25:00|10991.7|10980.7|10991.7|10980.7|10992.7|10981.7|10990.7|10979.7|22
1703097000000|2023-12-20 18:30:00|10992.7|10981.7|10994.7|10983.7|10994.7|10983.7|10992.7|10981.7|37
1703097300000|2023-12-20 18:35:00|10993.7|10982.7|10992.7|10981.7|10993.7|10982.7|10992.7|10981.7|25
1703097600000|2023-12-20 18:40:00|10991.7|10980.7|10994.7|10983.7|10994.7|10983.7|10991.7|10980.7|193
1703097900000|2023-12-20 18:45:00|10993.7|10982.7|10990.7|10979.7|10994.7|10983.7|10989.7|10978.7|124
1703098200000|2023-12-20 18:50:00|10991.7|10980.7|10992.7|10981.7|10993.7|10981.7|10991.7|10980.7|104
1703098500000|2023-12-20 18:55:00|10991.7|10980.7|10987.7|10976.7|10991.7|10980.7|10986.7|10975.7|150
1703098800000|2023-12-20 19:00:00|10988.7|10975.7|10987.7|10976.7|10988.7|10977.7|10986.7|10975.7|62
1703099100000|2023-12-20 19:05:00|10988.7|10977.7|10988.7|10976.7|10989.7|10977.7|10987.7|10976.7|35
1703099400000|2023-12-20 19:10:00|10989.7|10977.7|10988.7|10977.7|10989.7|10977.7|10988.7|10977.7|17
1703099700000|2023-12-20 19:15:00|10989.7|10978.7|10988.7|10977.7|10989.7|10978.7|10988.7|10977.7|45
1703100000000|2023-12-20 19:20:00|10987.7|10976.7|10987.7|10976.7|10988.7|10977.7|10987.7|10976.7|10
1703100300000|2023-12-20 19:25:00|10986.7|10975.7|10986.7|10975.7|10986.7|10975.7|10985.7|10974.7|55
1703100600000|2023-12-20 19:30:00|10987.7|10976.7|10985.7|10974.7|10987.7|10976.7|10984.7|10973.7|71
1703100900000|2023-12-20 19:35:00|10986.7|10975.7|10983.7|10972.7|10986.7|10975.7|10983.7|10972.7|85
1703101200000|2023-12-20 19:40:00|10982.7|10971.7|10981.2|10971.2|10983.7|10972.7|10980.7|10969.7|181
1703101500000|2023-12-20 19:45:00|10981.7|10971.7|10976.2|10966.2|10981.7|10971.7|10976.2|10966.2|122
1703101800000|2023-12-20 19:50:00|10976.7|10966.7|10969.2|10959.2|10977.7|10967.7|10964.2|10954.2|924
1703102100000|2023-12-20 19:55:00|10970.2|10960.2|10961.2|10951.2|10970.2|10960.2|10961.2|10951.2|343
1703102400000|2023-12-20 20:00:00|10960.7|10950.7|10958.7|10948.7|10962.2|10952.2|10958.7|10948.7|187
1703102700000|2023-12-20 20:05:00|10958.2|10948.2|10961.2|10951.2|10961.7|10951.7|10958.2|10948.2|265
1703103000000|2023-12-20 20:10:00|10962.2|10952.2|10962.2|10952.2|10964.2|10954.2|10961.2|10951.2|141
1703103300000|2023-12-20 20:15:00|10963.2|10953.2|10969.2|10959.2|10970.2|10960.2|10963.2|10953.2|72
1703103600000|2023-12-20 20:20:00|10968.7|10958.7|10966.2|10956.2|10970.2|10960.2|10966.2|10956.2|66
1703103900000|2023-12-20 20:25:00|10965.7|10955.7|10961.2|10951.2|10967.2|10957.2|10961.2|10951.2|104
1703104200000|2023-12-20 20:30:00|10961.7|10951.7|10962.2|10952.2|10965.2|10955.2|10960.2|10950.2|225
1703104500000|2023-12-20 20:35:00|10961.2|10951.2|10962.2|10952.2|10963.2|10953.2|10961.2|10951.2|143
1703104800000|2023-12-20 20:40:00|10963.2|10953.2|10962.2|10952.2|10964.2|10954.2|10961.2|10951.2|306
1703105100000|2023-12-20 20:45:00|10963.2|10953.2|10962.2|10952.2|10963.2|10953.2|10960.7|10950.7|203
1703105400000|2023-12-20 20:50:00|10963.2|10953.2|10961.2|10951.2|10963.2|10953.2|10958.7|10948.7|337
1703105700000|2023-12-20 20:55:00|10960.7|10950.7|10959.2|10949.2|10961.2|10951.2|10957.2|10947.2|455
1703106000000|2023-12-20 21:00:00|10958.7|10948.7|10961.2|10951.2|10961.2|10951.2|10958.2|10948.2|159
1703106300000|2023-12-20 21:05:00|10960.7|10950.7|10961.2|10951.2|10962.2|10952.2|10960.2|10950.2|15
1703106600000|2023-12-20 21:10:00|10961.7|10951.7|10961.7|10951.7|10963.2|10953.2|10961.2|10951.2|28
1703106900000|2023-12-20 21:15:00|10969|10945|10972.7|10948.7|10972.7|10948.7|10968.6|10944.6|0
1703107200000|2023-12-20 21:20:00|10971.7|10947.7|10973|10949|10973.4|10949.4|10971.6|10947.6|0
1703107500000|2023-12-20 21:25:00|10973.2|10949.2|10975.8|10951.8|10976.9|10952.9|10973|10949|0
1703107800000|2023-12-20 21:30:00|10975.6|10951.6|10975.5|10951.5|10976.7|10952.7|10975|10951|0
1703108100000|2023-12-20 21:35:00|10975.2|10951.2|10972.5|10948.5|10975.9|10951.9|10972.5|10948.5|0
1703108400000|2023-12-20 21:40:00|10972.1|10948.1|10974.6|10950.6|10974.6|10950.6|10972|10948|0
1703108700000|2023-12-20 21:45:00|10975|10951|10975.8|10951.8|10976.2|10952.2|10974.4|10950.4|0
1703109000000|2023-12-20 21:50:00|10975.6|10951.6|10978.3|10954.3|10978.3|10954.3|10975|10951|0
1703109300000|2023-12-20 21:55:00|10978.1|10954.1|10979.2|10955.2|10980|10956|10975.6|10951.6|0
1703109600000|2023-12-20 22:00:00|10979|10955|10979.7|10955.7|10979.7|10955.7|10978.9|10954.9|0
1703109900000|2023-12-20 22:05:00|10979.8|10955.8|10981.6|10957.6|10981.6|10957.6|10979.8|10955.8|0
1703110200000|2023-12-20 22:10:00|10981.4|10957.4|10982.5|10958.5|10982.7|10958.7|10981.3|10957.3|0
1703110500000|2023-12-20 22:15:00|10987.7|10963.7|10987.1|10963.1|10987.8|10963.8|10986.9|10962.9|0
1703110800000|2023-12-20 22:20:00|10987|10963|10987.1|10963.1|10987.4|10963.4|10986.8|10962.8|0
1703111100000|2023-12-20 22:25:00|10987.5|10963.5|10987.3|10963.3|10987.7|10963.7|10987.1|10963.1|0
1703111400000|2023-12-20 22:30:00|10987.5|10963.5|10987.6|10963.6|10987.9|10963.9|10987.5|10963.5|0
1703111700000|2023-12-20 22:35:00|10987.5|10963.5|10986.9|10962.9|10987.5|10963.5|10986.6|10962.6|0
1703112000000|2023-12-20 22:40:00|10986.8|10962.8|10986.3|10962.3|10986.9|10962.9|10986|10962|0
1703112300000|2023-12-20 22:45:00|10986|10962|10986.1|10962.1|10986.3|10962.3|10986|10962|0
1703112600000|2023-12-20 22:50:00|10986|10962|10985.7|10961.7|10986.2|10962.2|10985.2|10961.2|0
1703112900000|2023-12-20 22:55:00|10985.5|10961.5|10985.6|10961.6|10985.7|10961.7|10983.6|10959.6|0
1703113200000|2023-12-20 23:00:00|10985.4|10961.4|10989|10965|10990.1|10966.1|10985.3|10961.3|0
1703113500000|2023-12-20 23:05:00|10989.1|10965.1|10989|10965|10989.2|10965.2|10988.6|10964.6|0
1703113800000|2023-12-20 23:10:00|10988.8|10964.8|10990.1|10966.1|10990.9|10966.9|10988.6|10964.6|0
1703114100000|2023-12-20 23:15:00|10989.8|10965.8|10991.3|10967.3|10991.7|10967.7|10989.7|10965.7|0
1703114400000|2023-12-20 23:20:00|10991.1|10967.1|10990.9|10966.9|10992|10968|10990.9|10966.9|0
1703114700000|2023-12-20 23:25:00|10991|10967|10991.5|10967.5|10992.4|10968.4|10990.9|10966.9|0
1703115000000|2023-12-20 23:30:00|10991.6|10967.6|10992.4|10968.4|10992.4|10968.4|10991.3|10967.3|0
1703115300000|2023-12-20 23:35:00|10992.2|10968.2|10992.4|10968.4|10993.2|10969.2|10992|10968|0
1703115600000|2023-12-20 23:40:00|10992.8|10968.8|10993.9|10969.9|10994.3|10970.3|10992.4|10968.4|0
1703115900000|2023-12-20 23:45:00|10994.1|10970.1|10995.1|10971.1|10996.2|10972.2|10993.9|10969.9|0
1703116200000|2023-12-20 23:50:00|10994.9|10970.9|10995.5|10971.5|10995.7|10971.7|10994.7|10970.7|0
1703116500000|2023-12-20 23:55:00|10995.1|10971.1|10995.5|10971.5|10995.8|10971.8|10995.1|10971.1|0
1703116800000|2023-12-21 00:00:00|10995.9|10971.9|10994.9|10970.9|10995.9|10971.9|10994.4|10970.4|0
1703117100000|2023-12-21 00:05:00|10995|10971|10993.9|10969.9|10995.2|10971.2|10993.9|10969.9|0
1703117400000|2023-12-21 00:10:00|10993.6|10969.6|10995.5|10971.5|10995.8|10971.8|10993.6|10969.6|0
1703117700000|2023-12-21 00:15:00|10995.6|10971.6|10995.2|10971.2|10995.9|10971.9|10994.8|10970.8|0
1703118000000|2023-12-21 00:20:00|10994.8|10970.8|10994.1|10970.1|10994.9|10970.9|10994.1|10970.1|0
1703118300000|2023-12-21 00:25:00|10993.9|10969.9|10992.1|10968.1|10994.1|10970.1|10991.7|10967.7|0
1703118600000|2023-12-21 00:30:00|10992|10968|10994.2|10970.2|10994.2|10970.2|10991.7|10967.7|0
1703118900000|2023-12-21 00:35:00|10994.1|10970.1|10995.2|10971.2|10995.6|10971.6|10993.5|10969.5|0
1703119200000|2023-12-21 00:40:00|10994.9|10970.9|10992.8|10968.8|10995.2|10971.2|10992.8|10968.8|0
1703119500000|2023-12-21 00:45:00|10992.6|10968.6|10993.2|10969.2|10993.7|10969.7|10992.6|10968.6|0
1703119800000|2023-12-21 00:50:00|10993.3|10969.3|10987.3|10963.3|10993.5|10969.5|10987.3|10963.3|0
1703120100000|2023-12-21 00:55:00|10987.1|10963.1|10988.1|10964.1|10988.5|10964.5|10987|10963|0
1703120400000|2023-12-21 01:00:00|10988|10964|10986.2|10976.2|10990.2|10980.2|10965.2|10955.2|2268
1703120700000|2023-12-21 01:05:00|10986.7|10976.7|10991.2|10981.2|10995.7|10985.7|10986.2|10976.2|1365
1703121000000|2023-12-21 01:10:00|10991.7|10981.7|10987.7|10977.7|10992.2|10982.2|10984.2|10974.2|1454
1703121300000|2023-12-21 01:15:00|10988.2|10978.2|10985.7|10975.7|10991.7|10981.7|10970.2|10960.2|5400
1703121600000|2023-12-21 01:20:00|10983.2|10973.2|10972.7|10962.7|10993.2|10983.2|10970.2|10960.2|4242
1703121900000|2023-12-21 01:25:00|10974.7|10964.7|10981.2|10971.2|10988.7|10978.7|10969.7|10959.7|8023
1703122200000|2023-12-21 01:30:00|10982.2|10972.2|11043.2|11033.2|11050.2|11040.2|10976.2|10966.2|21620
1703122500000|2023-12-21 01:35:00|11042.2|11032.2|11050.2|11040.2|11062.7|11052.7|11027.7|11017.7|13662
1703122800000|2023-12-21 01:40:00|11051.2|11041.2|11074.2|11064.2|11083.2|11073.2|11035.2|11025.2|5618
1703123100000|2023-12-21 01:45:00|11073.2|11063.2|11068.2|11058.2|11099.2|11089.2|11065.2|11055.2|9433
1703123400000|2023-12-21 01:50:00|11067.2|11057.2|11060.2|11050.2|11080.2|11070.2|11057.2|11047.2|9590
1703123700000|2023-12-21 01:55:00|11060.7|11050.7|11065.2|11055.2|11081.2|11071.2|11057.2|11047.2|9806
1703124000000|2023-12-21 02:00:00|11064.7|11054.7|11063.2|11053.2|11085.2|11075.2|11060.2|11050.2|2989
1703124300000|2023-12-21 02:05:00|11063.7|11053.7|11074.7|11064.7|11075.2|11065.2|11057.2|11047.2|8601
1703124600000|2023-12-21 02:10:00|11073.2|11063.2|11073.2|11063.2|11077.2|11067.2|11056.7|11046.7|2828
1703124900000|2023-12-21 02:15:00|11072.7|11062.7|11061.2|11051.2|11079.2|11069.2|11059.2|11049.2|5539
1703125200000|2023-12-21 02:20:00|11061.7|11051.7|11034.2|11024.2|11063.7|11053.7|11033.2|11023.2|2891
1703125500000|2023-12-21 02:25:00|11034.7|11024.7|11061.2|11051.2|11063.2|11053.2|11028.7|11018.7|5104
1703125800000|2023-12-21 02:30:00|11060.7|11050.7|11113.2|11103.2|11122.2|11112.2|11053.2|11043.2|6951
1703126100000|2023-12-21 02:35:00|11114.2|11104.2|11132.2|11122.2|11139.2|11129.2|11102.2|11092.2|11436
1703126400000|2023-12-21 02:40:00|11131.2|11121.2|11101.7|11091.7|11132.2|11122.2|11097.2|11087.2|4878
1703126700000|2023-12-21 02:45:00|11102.7|11092.7|11110.7|11100.7|11112.7|11102.7|11096.7|11086.7|3890
1703127000000|2023-12-21 02:50:00|11111.7|11101.7|11101.7|11091.7|11113.7|11103.7|11094.7|11084.7|6171
1703127300000|2023-12-21 02:55:00|11102.7|11092.7|11094.7|11084.7|11106.7|11096.7|11090.7|11080.7|3060
1703127600000|2023-12-21 03:00:00|11095.7|11085.7|11114.7|11104.7|11115.7|11105.7|11087.7|11077.7|6594
1703127900000|2023-12-21 03:05:00|11113.7|11103.7|11092.7|11082.7|11119.7|11109.7|11091.7|11081.7|6994
1703128200000|2023-12-21 03:10:00|11091.7|11081.7|11081.7|11071.7|11092.7|11082.7|11075.7|11065.7|2571
1703128500000|2023-12-21 03:15:00|11080.7|11070.7|11077.7|11067.7|11084.7|11074.7|11073.7|11063.7|4413
1703128800000|2023-12-21 03:20:00|11076.7|11066.7|11070.7|11060.7|11080.7|11070.7|11062.7|11052.7|2299
1703129100000|2023-12-21 03:25:00|11069.7|11059.7|11078.7|11068.7|11083.7|11073.7|11069.7|11059.7|1407
1703129400000|2023-12-21 03:30:00|11077.7|11067.7|11090.7|11080.7|11091.7|11081.7|11077.7|11067.7|1049
1703129700000|2023-12-21 03:35:00|11091.7|11081.7|11086.7|11076.7|11091.7|11081.7|11083.7|11073.7|595
1703130000000|2023-12-21 03:40:00|11085.7|11075.7|11081.7|11071.7|11086.7|11076.7|11081.7|11071.7|983
1703130300000|2023-12-21 03:45:00|11080.7|11070.7|11081.7|11071.7|11083.7|11073.7|11077.7|11067.7|523
1703130600000|2023-12-21 03:50:00|11082.7|11072.7|11081.7|11071.7|11084.7|11074.7|11081.7|11071.7|373
1703130900000|2023-12-21 03:55:00|11080.7|11070.7|11076.7|11066.7|11081.7|11071.7|11075.7|11065.7|4876
1703131200000|2023-12-21 04:00:00|11077.7|11067.7|11074.7|11064.7|11079.7|11069.7|11073.7|11063.7|349
1703131500000|2023-12-21 04:05:00|11073.7|11063.7|11063.7|11053.7|11074.7|11064.7|11063.7|11053.7|1932
1703131800000|2023-12-21 04:10:00|11065.7|11055.7|11067.7|11057.7|11068.7|11058.7|11063.7|11053.7|399
1703132100000|2023-12-21 04:15:00|11066.7|11056.7|11068.7|11058.7|11068.7|11058.7|11065.7|11055.7|4934
1703132400000|2023-12-21 04:20:00|11069.7|11059.7|11074.7|11064.7|11076.7|11066.7|11069.7|11059.7|366
1703132700000|2023-12-21 04:25:00|11073.7|11063.7|11073.7|11063.7|11077.7|11067.7|11073.7|11063.7|2821
1703133000000|2023-12-21 04:30:00|11074.7|11064.7|11075.7|11065.7|11075.7|11065.7|11073.7|11063.7|334
1703133300000|2023-12-21 04:35:00|11074.7|11064.7|11072.7|11062.7|11075.7|11065.7|11071.7|11061.7|3768
1703133600000|2023-12-21 04:40:00|11071.7|11061.7|11070.7|11060.7|11072.7|11062.7|11068.7|11058.7|458
1703133900000|2023-12-21 04:45:00|11071.7|11061.7|11075.7|11065.7|11075.7|11065.7|11071.7|11061.7|218
1703134200000|2023-12-21 04:50:00|11074.7|11064.7|11074.7|11064.7|11075.7|11065.7|11072.7|11062.7|320
1703134500000|2023-12-21 04:55:00|11073.7|11063.7|11074.7|11064.7|11074.7|11064.7|11073.7|11063.7|345
1703134800000|2023-12-21 05:00:00|11075.7|11065.7|11099.7|11089.7|11102.7|11092.7|11065.7|11055.7|6582
1703135100000|2023-12-21 05:05:00|11098.7|11088.7|11116.7|11106.7|11118.7|11108.7|11093.7|11083.7|6525
1703135400000|2023-12-21 05:10:00|11115.7|11105.7|11109.7|11099.7|11122.7|11112.7|11104.7|11094.7|5070
1703135700000|2023-12-21 05:15:00|11108.7|11098.7|11126.7|11116.7|11130.7|11120.7|11101.7|11091.7|5112
1703136000000|2023-12-21 05:20:00|11127.7|11117.7|11131.7|11121.7|11149.7|11139.7|11122.7|11112.7|4498
1703136300000|2023-12-21 05:25:00|11132.7|11122.7|11137.7|11127.7|11143.7|11133.7|11130.7|11120.7|3724
1703136600000|2023-12-21 05:30:00|11134.7|11124.7|11127.7|11117.7|11150.7|11140.7|11127.7|11117.7|3332
1703136900000|2023-12-21 05:35:00|11128.7|11118.7|11144.7|11134.7|11145.7|11135.7|11124.7|11114.7|4569
1703137200000|2023-12-21 05:40:00|11145.7|11135.7|11159.7|11149.7|11164.7|11154.7|11144.7|11134.7|5518
1703137500000|2023-12-21 05:45:00|11158.7|11148.7|11169.7|11159.7|11179.7|11169.7|11153.7|11143.7|4341
1703137800000|2023-12-21 05:50:00|11168.7|11158.7|11160.7|11150.7|11177.7|11167.7|11153.7|11143.7|4944
1703138100000|2023-12-21 05:55:00|11159.7|11149.7|11163.7|11153.7|11163.7|11153.7|11148.7|11138.7|3893
1703138400000|2023-12-21 06:00:00|11164.7|11154.7|11149.7|11139.7|11166.7|11156.7|11143.7|11133.7|3490
1703138700000|2023-12-21 06:05:00|11152.7|11142.7|11150.7|11140.7|11158.7|11148.7|11145.7|11135.7|2865
1703139000000|2023-12-21 06:10:00|11149.7|11139.7|11143.7|11133.7|11153.7|11143.7|11143.7|11133.7|6434
1703139300000|2023-12-21 06:15:00|11142.7|11132.7|11144.7|11134.7|11144.7|11134.7|11136.7|11126.7|3859
1703139600000|2023-12-21 06:20:00|11143.7|11133.7|11143.7|11133.7|11149.7|11139.7|11137.7|11127.7|2682
1703139900000|2023-12-21 06:25:00|11144.7|11134.7|11152.7|11142.7|11153.7|11143.7|11140.7|11130.7|2866
1703140200000|2023-12-21 06:30:00|11153.7|11143.7|11159.7|11149.7|11162.7|11152.7|11147.7|11137.7|9829
1703140500000|2023-12-21 06:35:00|11160.7|11150.7|11168.7|11158.7|11175.7|11165.7|11157.7|11147.7|6227
1703140800000|2023-12-21 06:40:00|11169.7|11159.7|11164.7|11154.7|11170.7|11160.7|11162.7|11152.7|3386
1703141100000|2023-12-21 06:45:00|11163.7|11153.7|11155.7|11145.7|11165.7|11155.7|11153.7|11143.7|5876
1703141400000|2023-12-21 06:50:00|11153.7|11143.7|11154.7|11144.7|11156.7|11146.7|11149.7|11139.7|3853
1703141700000|2023-12-21 06:55:00|11153.7|11143.7|11150.7|11140.7|11163.7|11153.7|11149.7|11139.7|5614
1703142000000|2023-12-21 07:00:00|11149.7|11139.7|11160.7|11150.7|11161.7|11151.7|11149.7|11139.7|2541
1703142300000|2023-12-21 07:05:00|11159.7|11149.7|11161.7|11151.7|11161.7|11151.7|11155.7|11145.7|662
1703142600000|2023-12-21 07:10:00|11162.7|11152.7|11158.7|11148.7|11162.7|11152.7|11155.7|11145.7|822
1703142900000|2023-12-21 07:15:00|11159.7|11149.7|11163.7|11153.7|11163.7|11153.7|11159.7|11149.7|643
1703143200000|2023-12-21 07:20:00|11162.7|11152.7|11163.7|11153.7|11165.7|11155.7|11160.7|11150.7|702
1703143500000|2023-12-21 07:25:00|11164.7|11154.7|11168.7|11158.7|11170.7|11160.7|11163.7|11153.7|497
1703143800000|2023-12-21 07:30:00|11167.7|11157.7|11167.7|11157.7|11170.7|11160.7|11164.7|11154.7|647
1703144100000|2023-12-21 07:35:00|11168.7|11158.7|11168.7|11158.7|11172.7|11162.7|11168.7|11158.7|2374
1703144400000|2023-12-21 07:40:00|11169.7|11159.7|11170.7|11160.7|11170.7|11160.7|11166.7|11156.7|1567
1703144700000|2023-12-21 07:45:00|11169.7|11159.7|11168.7|11158.7|11172.7|11162.7|11167.7|11157.7|1645
1703145000000|2023-12-21 07:50:00|11169.7|11159.7|11168.7|11158.7|11170.7|11160.7|11167.7|11157.7|1086
1703145300000|2023-12-21 07:55:00|11167.7|11157.7|11172.7|11162.7|11174.7|11164.7|11167.7|11157.7|2210
1703145600000|2023-12-21 08:00:00|11173.7|11161.7|11171.7|11160.7|11176.7|11164.7|11171.7|11160.7|702
1703145900000|2023-12-21 08:05:00|11170.7|11159.7|11171.7|11160.7|11172.7|11161.7|11167.7|11156.7|1036
1703146200000|2023-12-21 08:10:00|11172.7|11161.7|11172.7|11161.7|11172.7|11161.7|11169.7|11157.7|976
1703146500000|2023-12-21 08:15:00|11171.7|11160.7|11165.7|11153.7|11171.7|11160.7|11162.7|11150.7|1338
1703146800000|2023-12-21 08:20:00|11164.7|11154.7|11157.7|11146.7|11164.7|11154.7|11154.7|11143.7|1911
1703147100000|2023-12-21 08:25:00|11158.7|11145.7|11156.7|11145.7|11158.7|11145.7|11152.7|11141.7|1009
1703147400000|2023-12-21 08:30:00|11161.7|11137.7|11147|11123|11161.7|11137.7|11147|11123|0
1703147700000|2023-12-21 08:35:00|11147.2|11123.2|11153.3|11129.3|11153.3|11129.3|11147.2|11123.2|594
1703148000000|2023-12-21 08:40:00|11153.7|11129.7|11154.6|11130.6|11155.1|11131.1|11153.3|11129.3|0
1703148300000|2023-12-21 08:45:00|11154.4|11130.4|11154.3|11130.3|11154.8|11130.8|11152.4|11128.4|0
1703148600000|2023-12-21 08:50:00|11154.4|11130.4|11152.8|11128.8|11154.7|11130.7|11151.7|11127.7|0
1703148900000|2023-12-21 08:55:00|11152.7|11128.7|11146.7|11122.7|11153.6|11129.6|11146.7|11122.7|0
1703149200000|2023-12-21 09:00:00|11146.3|11122.3|11159.7|11147.7|11161.7|11149.7|11146.3|11122.3|253
1703149500000|2023-12-21 09:05:00|11158.7|11146.7|11154.7|11143.7|11160.7|11149.7|11154.7|11142.7|919
1703149800000|2023-12-21 09:10:00|11155.7|11144.7|11155.7|11144.7|11156.7|11145.7|11154.7|11143.7|123
1703150100000|2023-12-21 09:15:00|11154.7|11143.7|11154.7|11143.7|11156.7|11144.7|11153.7|11141.7|137
1703150400000|2023-12-21 09:20:00|11155.7|11144.7|11154.7|11143.7|11155.7|11144.7|11153.7|11142.7|264
1703150700000|2023-12-21 09:25:00|11155.7|11142.7|11150.7|11138.7|11155.7|11144.7|11150.7|11138.7|327
1703151000000|2023-12-21 09:30:00|11149.7|11139.7|11154.7|11142.7|11154.7|11143.7|11149.7|11138.7|196
1703151300000|2023-12-21 09:35:00|11153.7|11143.7|11150.7|11138.7|11153.7|11143.7|11150.7|11138.7|129
1703151600000|2023-12-21 09:40:00|11149.7|11139.7|11148.7|11137.7|11152.7|11141.7|11148.7|11137.7|232
1703151900000|2023-12-21 09:45:00|11149.7|11138.7|11149.7|11137.7|11150.7|11139.7|11148.7|11137.7|105
1703152200000|2023-12-21 09:50:00|11148.7|11136.7|11145.7|11133.7|11149.7|11137.7|11144.7|11133.7|375
1703152500000|2023-12-21 09:55:00|11144.7|11132.7|11143.7|11132.7|11145.7|11133.7|11142.7|11131.7|286
1703152800000|2023-12-21 10:00:00|11142.7|11131.7|11141.7|11129.7|11144.7|11133.7|11141.7|11129.7|96
1703153100000|2023-12-21 10:05:00|11140.7|11130.7|11139.7|11128.7|11141.7|11130.7|11139.7|11128.7|108
1703153400000|2023-12-21 10:10:00|11140.7|11129.7|11142.7|11130.7|11142.7|11131.7|11139.7|11127.7|119
1703153700000|2023-12-21 10:15:00|11141.7|11129.7|11142.7|11130.7|11143.7|11132.7|11140.7|11129.7|119
1703154000000|2023-12-21 10:20:00|11143.7|11131.7|11143.7|11132.7|11143.7|11132.7|11141.7|11130.7|211
1703154300000|2023-12-21 10:25:00|11142.7|11131.7|11145.7|11133.7|11146.7|11134.7|11142.7|11131.7|396
1703154600000|2023-12-21 10:30:00|11144.7|11132.7|11144.7|11133.7|11146.7|11134.7|11143.7|11132.7|384
1703154900000|2023-12-21 10:35:00|11143.7|11132.7|11143.7|11132.7|11144.7|11133.7|11141.7|11130.7|63
1703155200000|2023-12-21 10:40:00|11142.7|11131.7|11147.7|11136.7|11147.7|11136.7|11142.7|11131.7|74
1703155500000|2023-12-21 10:45:00|11148.7|11137.7|11149.7|11137.7|11150.7|11139.7|11148.7|11136.7|442
1703155800000|2023-12-21 10:50:00|11148.7|11138.7|11151.7|11139.7|11151.7|11140.7|11148.7|11137.7|50
1703156100000|2023-12-21 10:55:00|11152.7|11140.7|11149.7|11137.7|11153.7|11142.7|11148.7|11137.7|177
1703156400000|2023-12-21 11:00:00|11150.7|11138.7|11151.7|11140.7|11152.7|11141.7|11147.7|11136.7|31
1703156700000|2023-12-21 11:05:00|11152.7|11141.7|11153.7|11142.7|11154.7|11143.7|11151.7|11140.7|88
1703157000000|2023-12-21 11:10:00|11154.7|11143.7|11158.7|11147.7|11159.7|11148.7|11154.7|11143.7|281
1703157300000|2023-12-21 11:15:00|11157.7|11146.7|11154.7|11143.7|11158.7|11147.7|11154.7|11143.7|74
1703157600000|2023-12-21 11:20:00|11153.7|11142.7|11153.7|11142.7|11153.7|11142.7|11153.7|11141.7|15
1703157900000|2023-12-21 11:25:00|11154.7|11143.7|11151.7|11140.7|11154.7|11143.7|11151.7|11140.7|76
1703158200000|2023-12-21 11:30:00|11150.7|11139.7|11152.7|11141.7|11153.7|11142.7|11150.7|11139.7|34
1703158500000|2023-12-21 11:35:00|11151.7|11140.7|11156.7|11144.7|11156.7|11144.7|11151.7|11140.7|50
1703158800000|2023-12-21 11:40:00|11155.7|11145.7|11156.7|11144.7|11158.7|11147.7|11155.7|11144.7|34
1703159100000|2023-12-21 11:45:00|11157.7|11145.7|11156.7|11145.7|11158.7|11146.7|11156.7|11144.7|31
1703159400000|2023-12-21 11:50:00|11155.7|11144.7|11158.7|11147.7|11159.7|11148.7|11155.7|11144.7|67
1703159700000|2023-12-21 11:55:00|11159.7|11148.7|11159.7|11147.7|11159.7|11148.7|11157.7|11146.7|45
1703160000000|2023-12-21 12:00:00|11158.7|11148.7|11159.7|11148.7|11161.7|11149.7|11157.7|11146.7|94
1703160300000|2023-12-21 12:05:00|11158.7|11147.7|11163.7|11152.7|11163.7|11152.7|11157.7|11146.7|86
1703160600000|2023-12-21 12:10:00|11162.7|11151.7|11164.7|11152.7|11165.7|11153.7|11162.7|11151.7|71
1703160900000|2023-12-21 12:15:00|11163.7|11151.7|11165.7|11154.7|11166.7|11155.7|11163.7|11151.7|88
1703161200000|2023-12-21 12:20:00|11166.7|11155.7|11167.7|11156.7|11169.7|11157.7|11165.7|11154.7|143
1703161500000|2023-12-21 12:25:00|11166.7|11155.7|11169.7|11158.7|11171.7|11160.7|11166.7|11155.7|177
1703161800000|2023-12-21 12:30:00|11170.7|11159.7|11170.7|11158.7|11171.7|11160.7|11168.7|11157.7|107
1703162100000|2023-12-21 12:35:00|11169.7|11159.7|11169.7|11157.7|11170.7|11159.7|11168.7|11156.7|65
1703162400000|2023-12-21 12:40:00|11168.7|11158.7|11170.7|11159.7|11173.7|11162.7|11168.7|11157.7|209
1703162700000|2023-12-21 12:45:00|11169.7|11158.7|11168.7|11157.7|11173.7|11162.7|11168.7|11157.7|236
1703163000000|2023-12-21 12:50:00|11169.7|11156.7|11165.7|11154.7|11169.7|11157.7|11165.7|11154.7|79
1703163300000|2023-12-21 12:55:00|11166.7|11155.7|11166.7|11154.7|11166.7|11155.7|11163.7|11152.7|43
1703163600000|2023-12-21 13:00:00|11165.7|11153.7|11165.7|11154.7|11166.7|11154.7|11163.7|11151.7|51
1703163900000|2023-12-21 13:05:00|11164.7|11153.7|11166.7|11155.7|11167.7|11156.7|11164.7|11153.7|231
1703164200000|2023-12-21 13:10:00|11165.7|11154.7|11167.7|11156.7|11168.7|11157.7|11164.7|11152.7|198
1703164500000|2023-12-21 13:15:00|11168.7|11157.7|11168.7|11156.7|11169.7|11158.7|11166.7|11155.7|90
1703164800000|2023-12-21 13:20:00|11169.7|11157.7|11165.7|11154.7|11169.7|11158.7|11165.7|11154.7|33
1703165100000|2023-12-21 13:25:00|11164.7|11153.7|11166.7|11154.7|11166.7|11154.7|11162.7|11151.7|41
1703165400000|2023-12-21 13:30:00|11165.7|11153.7|11175.7|11164.7|11175.7|11164.7|11163.7|11151.7|184
1703165700000|2023-12-21 13:35:00|11176.7|11165.7|11177.7|11166.7|11179.7|11168.7|11173.7|11162.7|193
1703166000000|2023-12-21 13:40:00|11176.7|11165.7|11178.7|11166.7|11185.7|11173.7|11174.7|11163.7|315
1703166300000|2023-12-21 13:45:00|11177.7|11165.7|11183.7|11171.7|11183.7|11172.7|11173.7|11162.7|359
1703166600000|2023-12-21 13:50:00|11184.7|11172.7|11175.7|11163.7|11187.7|11175.7|11172.7|11161.7|627
1703166900000|2023-12-21 13:55:00|11176.7|11164.7|11179.7|11167.7|11179.7|11168.7|11175.7|11163.7|110
1703167200000|2023-12-21 14:00:00|11178.7|11168.7|11180.7|11169.7|11183.7|11171.7|11176.7|11165.7|529
1703167500000|2023-12-21 14:05:00|11181.7|11170.7|11179.7|11168.7|11181.7|11170.7|11176.7|11165.7|52
1703167800000|2023-12-21 14:10:00|11180.7|11169.7|11177.7|11165.7|11180.7|11169.7|11176.7|11165.7|216
1703168100000|2023-12-21 14:15:00|11178.7|11166.7|11176.7|11164.7|11179.7|11168.7|11175.7|11164.7|316
1703168400000|2023-12-21 14:20:00|11175.7|11165.7|11174.7|11163.7|11177.7|11166.7|11172.7|11160.7|400
1703168700000|2023-12-21 14:25:00|11175.7|11164.7|11177.7|11166.7|11178.7|11166.7|11174.7|11163.7|745
1703169000000|2023-12-21 14:30:00|11178.7|11167.7|11188.7|11177.7|11194.7|11182.7|11175.7|11164.7|1097
1703169300000|2023-12-21 14:35:00|11187.7|11176.7|11186.7|11174.7|11194.7|11182.7|11180.7|11169.7|968
1703169600000|2023-12-21 14:40:00|11185.7|11175.7|11180.7|11168.7|11186.7|11175.7|11172.7|11160.7|435
1703169900000|2023-12-21 14:45:00|11179.7|11167.7|11184.7|11173.7|11185.7|11173.7|11176.7|11165.7|265
1703170200000|2023-12-21 14:50:00|11183.7|11172.7|11182.7|11170.7|11186.7|11174.7|11178.7|11167.7|358
1703170500000|2023-12-21 14:55:00|11181.7|11169.7|11172.7|11161.7|11181.7|11170.7|11171.7|11160.7|452
1703170800000|2023-12-21 15:00:00|11173.7|11162.7|11171.7|11159.7|11180.7|11169.7|11169.7|11158.7|412
1703171100000|2023-12-21 15:05:00|11170.7|11160.7|11159.7|11148.7|11171.7|11160.7|11157.7|11145.7|411
1703171400000|2023-12-21 15:10:00|11158.7|11147.7|11171.7|11160.7|11173.7|11162.7|11158.7|11147.7|284
1703171700000|2023-12-21 15:15:00|11170.7|11159.7|11174.7|11163.7|11176.7|11165.7|11168.7|11157.7|207
1703172000000|2023-12-21 15:20:00|11173.7|11162.7|11180.7|11168.7|11180.7|11169.7|11173.7|11162.7|225
1703172300000|2023-12-21 15:25:00|11179.7|11169.7|11167.7|11156.7|11179.7|11169.7|11167.7|11155.7|270
1703172600000|2023-12-21 15:30:00|11168.7|11157.7|11176.7|11164.7|11180.7|11169.7|11167.7|11156.7|396
1703172900000|2023-12-21 15:35:00|11175.7|11165.7|11172.7|11161.7|11179.7|11168.7|11171.7|11159.7|189
1703173200000|2023-12-21 15:40:00|11171.7|11160.7|11169.7|11158.7|11172.7|11161.7|11166.7|11155.7|529
1703173500000|2023-12-21 15:45:00|11170.7|11159.7|11169.7|11157.7|11172.7|11161.7|11165.7|11154.7|709
1703173800000|2023-12-21 15:50:00|11168.7|11158.7|11164.7|11153.7|11169.7|11158.7|11164.7|11153.7|562
1703174100000|2023-12-21 15:55:00|11163.7|11152.7|11165.7|11154.7|11166.7|11155.7|11162.7|11150.7|471
1703174400000|2023-12-21 16:00:00|11164.7|11153.7|11165.7|11154.7|11169.7|11158.7|11163.7|11152.7|552
1703174700000|2023-12-21 16:05:00|11166.7|11155.7|11163.7|11152.7|11169.7|11158.7|11162.7|11151.7|367
1703175000000|2023-12-21 16:10:00|11164.7|11153.7|11165.7|11153.7|11165.7|11154.7|11161.7|11150.7|469
1703175300000|2023-12-21 16:15:00|11164.7|11154.7|11165.7|11153.7|11166.7|11154.7|11159.7|11148.7|443
1703175600000|2023-12-21 16:20:00|11166.7|11154.7|11166.7|11155.7|11169.7|11158.7|11164.7|11152.7|181
1703175900000|2023-12-21 16:25:00|11165.7|11154.7|11170.7|11159.7|11171.7|11160.7|11164.7|11153.7|3367
1703176200000|2023-12-21 16:30:00|11171.7|11160.7|11167.7|11156.7|11171.7|11160.7|11167.7|11155.7|160
1703176500000|2023-12-21 16:35:00|11166.7|11155.7|11170.7|11159.7|11171.7|11160.7|11166.7|11155.7|308
1703176800000|2023-12-21 16:40:00|11169.7|11158.7|11167.7|11156.7|11171.7|11159.7|11167.7|11156.7|113
1703177100000|2023-12-21 16:45:00|11168.7|11157.7|11165.7|11153.7|11169.7|11158.7|11163.7|11152.7|195
1703177400000|2023-12-21 16:50:00|11164.7|11154.7|11167.7|11155.7|11168.7|11157.7|11162.7|11151.7|112
1703177700000|2023-12-21 16:55:00|11166.7|11154.7|11163.7|11152.7|11167.7|11155.7|11163.7|11151.7|126
1703178000000|2023-12-21 17:00:00|11162.7|11151.7|11161.7|11150.7|11165.7|11154.7|11160.7|11149.7|307
1703178300000|2023-12-21 17:05:00|11160.7|11149.7|11158.7|11147.7|11162.7|11150.7|11157.7|11146.7|170
1703178600000|2023-12-21 17:10:00|11159.7|11148.7|11160.7|11149.7|11163.7|11152.7|11159.7|11148.7|133
1703178900000|2023-12-21 17:15:00|11161.7|11150.7|11160.7|11149.7|11163.7|11152.7|11159.7|11148.7|300
1703179200000|2023-12-21 17:20:00|11161.7|11150.7|11161.7|11149.7|11161.7|11150.7|11157.7|11146.7|172
1703179500000|2023-12-21 17:25:00|11160.7|11148.7|11158.7|11146.7|11160.7|11148.7|11155.7|11144.7|148
1703179800000|2023-12-21 17:30:00|11157.7|11145.7|11156.7|11145.7|11162.7|11150.7|11156.7|11145.7|92
1703180100000|2023-12-21 17:35:00|11157.7|11146.7|11157.7|11145.7|11158.7|11147.7|11156.7|11145.7|99
1703180400000|2023-12-21 17:40:00|11156.7|11144.7|11154.7|11143.7|11158.7|11147.7|11154.7|11143.7|70
1703180700000|2023-12-21 17:45:00|11155.7|11144.7|11156.7|11145.7|11158.7|11147.7|11152.7|11141.7|172
1703181000000|2023-12-21 17:50:00|11155.7|11144.7|11154.7|11143.7|11155.7|11145.7|11153.7|11142.7|81
1703181300000|2023-12-21 17:55:00|11153.7|11142.7|11156.7|11144.7|11158.7|11147.7|11152.7|11141.7|401
1703181600000|2023-12-21 18:00:00|11155.7|11145.7|11157.7|11145.7|11157.7|11146.7|11154.7|11143.7|42
1703181900000|2023-12-21 18:05:00|11156.7|11146.7|11156.7|11144.7|11157.7|11146.7|11153.7|11142.7|72
1703182200000|2023-12-21 18:10:00|11155.7|11143.7|11154.7|11143.7|11157.7|11146.7|11153.7|11142.7|159
1703182500000|2023-12-21 18:15:00|11155.7|11142.7|11151.7|11140.7|11156.7|11145.7|11151.7|11140.7|133
1703182800000|2023-12-21 18:20:00|11152.7|11141.7|11159.7|11148.7|11161.7|11150.7|11151.7|11139.7|109
1703183100000|2023-12-21 18:25:00|11158.7|11147.7|11161.7|11150.7|11161.7|11150.7|11158.7|11147.7|47
1703183400000|2023-12-21 18:30:00|11162.7|11151.7|11160.7|11149.7|11164.7|11153.7|11160.7|11149.7|70
1703183700000|2023-12-21 18:35:00|11159.7|11148.7|11157.7|11145.7|11161.7|11150.7|11157.7|11145.7|309
1703184000000|2023-12-21 18:40:00|11156.7|11146.7|11155.7|11144.7|11157.7|11146.7|11155.7|11143.7|66
1703184300000|2023-12-21 18:45:00|11156.7|11145.7|11154.7|11142.7|11157.7|11145.7|11154.7|11142.7|102
1703184600000|2023-12-21 18:50:00|11153.7|11143.7|11156.7|11144.7|11157.7|11146.7|11153.7|11142.7|50
1703184900000|2023-12-21 18:55:00|11157.7|11145.7|11156.7|11145.7|11159.7|11148.7|11156.7|11144.7|211
1703185200000|2023-12-21 19:00:00|11157.7|11144.7|11157.7|11145.7|11157.7|11146.7|11153.7|11141.7|415
1703185500000|2023-12-21 19:05:00|11156.7|11146.7|11156.7|11144.7|11157.7|11146.7|11155.7|11143.7|159
1703185800000|2023-12-21 19:10:00|11155.7|11145.7|11152.7|11141.7|11158.7|11147.7|11152.7|11141.7|93
1703186100000|2023-12-21 19:15:00|11153.7|11142.7|11157.7|11146.7|11157.7|11146.7|11153.7|11142.7|110
1703186400000|2023-12-21 19:20:00|11156.7|11145.7|11153.7|11141.7|11157.7|11145.7|11151.7|11140.7|179
1703186700000|2023-12-21 19:25:00|11152.7|11142.7|11156.7|11145.7|11156.7|11145.7|11152.7|11141.7|192
1703187000000|2023-12-21 19:30:00|11155.7|11144.7|11153.7|11142.7|11155.7|11144.7|11152.7|11141.7|114
1703187300000|2023-12-21 19:35:00|11154.7|11143.7|11155.7|11143.7|11155.7|11143.7|11153.7|11141.7|49
1703187600000|2023-12-21 19:40:00|11156.7|11144.7|11160.2|11150.2|11160.7|11150.2|11155.7|11143.7|88
1703187900000|2023-12-21 19:45:00|11161.2|11151.2|11154.7|11144.7|11161.2|11151.2|11154.7|11144.7|129
1703188200000|2023-12-21 19:50:00|11155.2|11145.2|11156.2|11146.2|11157.7|11147.7|11155.2|11145.2|116
1703188500000|2023-12-21 19:55:00|11156.7|11146.7|11157.2|11147.2|11157.2|11147.2|11151.2|11141.2|145
1703188800000|2023-12-21 20:00:00|11158.2|11148.2|11161.2|11151.2|11161.2|11151.2|11157.2|11147.2|80
1703189100000|2023-12-21 20:05:00|11160.2|11150.2|11159.2|11149.2|11160.2|11150.2|11158.2|11148.2|51
1703189400000|2023-12-21 20:10:00|11159.7|11149.7|11159.7|11149.7|11161.2|11151.2|11159.2|11149.2|52
1703189700000|2023-12-21 20:15:00|11159.2|11149.2|11159.2|11149.2|11159.7|11149.7|11157.2|11147.2|17
1703190000000|2023-12-21 20:20:00|11159.7|11149.7|11159.7|11149.7|11159.7|11149.7|11157.2|11147.2|30
1703190300000|2023-12-21 20:25:00|11159.2|11149.2|11164.2|11154.2|11164.7|11154.7|11159.2|11149.2|146
1703190600000|2023-12-21 20:30:00|11164.7|11154.7|11164.2|11154.2|11166.2|11156.2|11162.7|11152.7|157
1703190900000|2023-12-21 20:35:00|11163.7|11153.7|11164.7|11154.7|11167.7|11157.7|11163.7|11153.7|131
1703191200000|2023-12-21 20:40:00|11165.2|11155.2|11165.2|11155.2|11167.2|11157.2|11164.7|11154.7|139
1703191500000|2023-12-21 20:45:00|11164.2|11154.2|11168.7|11158.7|11169.7|11159.7|11164.2|11154.2|91
1703191800000|2023-12-21 20:50:00|11169.2|11159.2|11170.2|11160.2|11170.7|11160.7|11168.7|11158.7|156
1703192100000|2023-12-21 20:55:00|11169.2|11159.2|11173.2|11163.2|11173.2|11163.2|11169.2|11159.2|289
1703192400000|2023-12-21 21:00:00|11172.7|11162.7|11165.7|11155.7|11172.7|11162.7|11163.7|11153.7|288
1703192700000|2023-12-21 21:05:00|11166.2|11156.2|11164.2|11154.2|11168.2|11158.2|11164.2|11154.2|153
1703193000000|2023-12-21 21:10:00|11163.2|11153.2|11165.7|11155.7|11165.7|11155.7|11163.2|11153.2|65
1703193300000|2023-12-21 21:15:00|11171.9|11147.9|11173.5|11149.5|11173.9|11149.9|11171.6|11147.6|0
1703193600000|2023-12-21 21:20:00|11173.8|11149.8|11173.5|11149.5|11173.9|11149.9|11173.1|11149.1|0
1703193900000|2023-12-21 21:25:00|11173.8|11149.8|11173.9|11149.9|11175|11151|11173.3|11149.3|0
1703194200000|2023-12-21 21:30:00|11174.8|11150.8|11174.4|11150.4|11174.8|11150.8|11174|11150|0
1703194500000|2023-12-21 21:35:00|11174.8|11150.8|11174.8|11150.8|11175.2|11151.2|11174|11150|0
1703194800000|2023-12-21 21:40:00|11174.5|11150.5|11174|11150|11174.5|11150.5|11174|11150|0
1703195100000|2023-12-21 21:45:00|11173.7|11149.7|11174|11150|11174|11150|11173.7|11149.7|0
1703195400000|2023-12-21 21:50:00|11174.2|11150.2|11173.7|11149.7|11174.4|11150.4|11173.7|11149.7|0
1703195700000|2023-12-21 21:55:00|11174|11150|11172.9|11148.9|11174|11150|11172.7|11148.7|0
1703196000000|2023-12-21 22:00:00|11172.8|11148.8|11172.9|11148.9|11173|11149|11172.8|11148.8|0
1703196300000|2023-12-21 22:05:00|11173|11149|11173.6|11149.6|11173.9|11149.9|11173|11149|0
1703196600000|2023-12-21 22:10:00|11174|11150|11174.3|11150.3|11174.9|11150.9|11174|11150|0
1703196900000|2023-12-21 22:15:00|11174.2|11150.2|11174.7|11150.7|11174.9|11150.9|11174.2|11150.2|0
1703197200000|2023-12-21 22:20:00|11174.6|11150.6|11174.8|11150.8|11175.1|11151.1|11174.2|11150.2|0
1703197500000|2023-12-21 22:25:00|11174.9|11150.9|11174.8|11150.8|11175.1|11151.1|11174.5|11150.5|0
1703197800000|2023-12-21 22:30:00|11174.7|11150.7|11174.3|11150.3|11174.8|11150.8|11173.7|11149.7|0
1703198100000|2023-12-21 22:35:00|11174.2|11150.2|11173.3|11149.3|11174.3|11150.3|11173.3|11149.3|0
1703198400000|2023-12-21 22:40:00|11173.4|11149.4|11173.4|11149.4|11173.7|11149.7|11172.6|11148.6|0
1703198700000|2023-12-21 22:45:00|11173.3|11149.3|11173.5|11149.5|11174|11150|11173.3|11149.3|0
1703199000000|2023-12-21 22:50:00|11173.6|11149.6|11173.3|11149.3|11173.6|11149.6|11173.1|11149.1|0
1703199300000|2023-12-21 22:55:00|11184.9|11160.9|11184.8|11160.8|11184.9|11160.9|11184.7|11160.7|0
1703199600000|2023-12-21 23:00:00|11184.6|11160.6|11179.9|11155.9|11185|11161|11177.5|11153.5|0
1703199900000|2023-12-21 23:05:00|11180.2|11156.2|11180|11156|11182.7|11158.7|11179.2|11155.2|0
1703200200000|2023-12-21 23:10:00|11180.1|11156.1|11181.5|11157.5|11181.5|11157.5|11180|11156|0
1703200500000|2023-12-21 23:15:00|11181.3|11157.3|11181.9|11157.9|11182.3|11158.3|11180.7|11156.7|0
1703200800000|2023-12-21 23:20:00|11182.2|11158.2|11182.3|11158.3|11182.3|11158.3|11181.5|11157.5|0
1703201100000|2023-12-21 23:25:00|11182.5|11158.5|11181.1|11157.1|11183.1|11159.1|11181|11157|0
1703201400000|2023-12-21 23:30:00|11181|11157|11181.9|11157.9|11182.5|11158.5|11181|11157|0
1703201700000|2023-12-21 23:35:00|11181.7|11157.7|11183.4|11159.4|11184.6|11160.6|11181.5|11157.5|0
1703202000000|2023-12-21 23:40:00|11183.6|11159.6|11184.8|11160.8|11185.7|11161.7|11183.4|11159.4|0
1703202300000|2023-12-21 23:45:00|11184.6|11160.6|11182.5|11158.5|11184.6|11160.6|11182.1|11158.1|0
1703202600000|2023-12-21 23:50:00|11182.3|11158.3|11180.9|11156.9|11182.3|11158.3|11180.1|11156.1|0
1703202900000|2023-12-21 23:55:00|11180.6|11156.6|11180.1|11156.1|11181.3|11157.3|11179.8|11155.8|0
1703203200000|2023-12-22 00:00:00|11179.8|11155.8|11178.6|11154.6|11180.1|11156.1|11177.8|11153.8|0
1703203500000|2023-12-22 00:05:00|11179|11155|11180.9|11156.9|11180.9|11156.9|11178.6|11154.6|0
1703203800000|2023-12-22 00:10:00|11181.1|11157.1|11180.1|11156.1|11181.7|11157.7|11179.8|11155.8|0
1703204100000|2023-12-22 00:15:00|11179.8|11155.8|11178.4|11154.4|11180.1|11156.1|11176.8|11152.8|0
1703204400000|2023-12-22 00:20:00|11178.7|11154.7|11179.7|11155.7|11180.1|11156.1|11178.7|11154.7|0
1703204700000|2023-12-22 00:25:00|11179.6|11155.6|11179|11155|11179.7|11155.7|11178.7|11154.7|0
1703205000000|2023-12-22 00:30:00|11178.9|11154.9|11179.4|11155.4|11179.6|11155.6|11178.7|11154.7|0
1703205300000|2023-12-22 00:35:00|11179.2|11155.2|11179.4|11155.4|11179.4|11155.4|11178.9|11154.9|0
1703205600000|2023-12-22 00:40:00|11179|11155|11178|11154|11179.4|11155.4|11178|11154|0
1703205900000|2023-12-22 00:45:00|11178.4|11154.4|11178.4|11154.4|11178.7|11154.7|11178|11154|0
1703206200000|2023-12-22 00:50:00|11178.2|11154.2|11178|11154|11178.7|11154.7|11178|11154|0
1703206500000|2023-12-22 00:55:00|11178.4|11154.4|11177|11153|11178.4|11154.4|11177|11153|0
1703206800000|2023-12-22 01:00:00|11168.2|11158.2|11172.2|11162.2|11173.7|11163.7|11160.7|11150.7|2440
1703207100000|2023-12-22 01:05:00|11172.7|11162.7|11151.2|11141.2|11173.2|11163.2|11149.7|11139.7|3706
1703207400000|2023-12-22 01:10:00|11150.2|11140.2|11159.2|11149.2|11159.2|11149.2|11146.7|11136.7|2090
1703207700000|2023-12-22 01:15:00|11160.2|11150.2|11166.2|11156.2|11172.2|11162.2|11152.7|11142.7|4487
1703208000000|2023-12-22 01:20:00|11167.2|11157.2|11147.2|11137.2|11169.7|11159.7|11146.2|11136.2|2896
1703208300000|2023-12-22 01:25:00|11146.2|11136.2|11137.2|11127.2|11149.2|11139.2|11132.2|11122.2|4203
1703208600000|2023-12-22 01:30:00|11136.7|11126.7|11144.7|11134.7|11148.2|11138.2|11118.2|11108.2|17688
1703208900000|2023-12-22 01:35:00|11144.2|11134.2|11151.2|11141.2|11164.7|11154.7|11130.2|11120.2|7385
1703209200000|2023-12-22 01:40:00|11150.2|11140.2|11111.7|11101.7|11151.2|11141.2|11110.7|11100.7|7597
1703209500000|2023-12-22 01:45:00|11112.2|11102.2|11116.2|11106.2|11127.2|11117.2|11105.7|11095.7|4800
1703209800000|2023-12-22 01:50:00|11115.7|11105.7|11108.7|11098.7|11119.7|11109.7|11095.2|11085.2|7622
1703210100000|2023-12-22 01:55:00|11109.2|11099.2|11102.2|11092.2|11118.2|11108.2|11101.2|11091.2|4419
1703210400000|2023-12-22 02:00:00|11102.7|11092.7|11096.2|11086.2|11117.2|11107.2|11092.2|11082.2|5783
1703210700000|2023-12-22 02:05:00|11095.2|11085.2|11101.2|11091.2|11106.2|11096.2|11084.2|11074.2|4971
1703211000000|2023-12-22 02:10:00|11100.7|11090.7|11101.2|11091.2|11104.2|11094.2|11087.7|11077.7|5586
1703211300000|2023-12-22 02:15:00|11100.2|11090.2|11112.2|11102.2|11113.2|11103.2|11093.2|11083.2|7291
1703211600000|2023-12-22 02:20:00|11112.7|11102.7|11114.7|11104.7|11119.7|11109.7|11104.2|11094.2|5656
1703211900000|2023-12-22 02:25:00|11115.2|11105.2|11121.2|11111.2|11130.7|11120.7|11114.2|11104.2|4328
1703212200000|2023-12-22 02:30:00|11119.7|11109.7|11130.2|11120.2|11139.2|11129.2|11116.2|11106.2|5465
1703212500000|2023-12-22 02:35:00|11130.7|11120.7|11134.2|11124.2|11136.2|11126.2|11119.2|11109.2|5566
1703212800000|2023-12-22 02:40:00|11133.7|11123.7|11129.2|11119.2|11138.2|11128.2|11128.2|11118.2|3150
1703213100000|2023-12-22 02:45:00|11128.7|11118.7|11148.7|11138.7|11152.7|11142.7|11124.7|11114.7|3460
1703213400000|2023-12-22 02:50:00|11147.7|11137.7|11156.7|11146.7|11157.7|11147.7|11141.7|11131.7|4695
1703213700000|2023-12-22 02:55:00|11157.7|11147.7|11158.7|11148.7|11170.7|11160.7|11143.7|11133.7|5485
1703214000000|2023-12-22 03:00:00|11157.7|11147.7|11158.7|11148.7|11179.7|11169.7|11156.7|11146.7|4465
1703214300000|2023-12-22 03:05:00|11157.7|11147.7|11197.7|11187.7|11201.7|11191.7|11152.7|11142.7|7230
1703214600000|2023-12-22 03:10:00|11195.7|11185.7|11226.7|11216.7|11238.7|11228.7|11195.7|11185.7|8616
1703214900000|2023-12-22 03:15:00|11227.7|11217.7|11219.7|11209.7|11245.7|11235.7|11208.7|11198.7|6613
1703215200000|2023-12-22 03:20:00|11218.7|11208.7|11235.7|11225.7|11243.7|11233.7|11207.7|11197.7|4230
1703215500000|2023-12-22 03:25:00|11236.7|11226.7|11223.7|11213.7|11240.7|11230.7|11217.7|11207.7|3811
1703215800000|2023-12-22 03:30:00|11222.7|11212.7|11213.7|11203.7|11224.7|11214.7|11213.7|11203.7|2888
1703216100000|2023-12-22 03:35:00|11212.7|11202.7|11204.7|11194.7|11214.7|11204.7|11202.7|11192.7|3208
1703216400000|2023-12-22 03:40:00|11205.7|11195.7|11146.7|11136.7|11206.7|11196.7|11143.7|11133.7|6286
1703216700000|2023-12-22 03:45:00|11145.7|11135.7|11173.7|11163.7|11179.7|11169.7|11141.7|11131.7|3582
1703217000000|2023-12-22 03:50:00|11172.7|11162.7|11164.7|11154.7|11173.7|11163.7|11161.7|11151.7|2252
1703217300000|2023-12-22 03:55:00|11163.7|11153.7|11155.7|11145.7|11163.7|11153.7|11154.7|11144.7|3707
1703217600000|2023-12-22 04:00:00|11156.7|11146.7|11161.7|11151.7|11161.7|11151.7|11156.7|11146.7|2378
1703217900000|2023-12-22 04:05:00|11162.7|11152.7|11163.7|11153.7|11163.7|11153.7|11160.7|11150.7|2144
1703218200000|2023-12-22 04:10:00|11162.7|11152.7|11165.7|11155.7|11165.7|11155.7|11159.7|11149.7|1851
1703218500000|2023-12-22 04:15:00|11166.7|11156.7|11167.7|11157.7|11171.7|11161.7|11165.7|11155.7|1774
1703218800000|2023-12-22 04:20:00|11166.7|11156.7|11172.7|11162.7|11172.7|11162.7|11166.7|11156.7|2350
1703219100000|2023-12-22 04:25:00|11171.7|11161.7|11169.7|11159.7|11174.7|11164.7|11168.7|11158.7|1413
1703219400000|2023-12-22 04:30:00|11168.7|11158.7|11170.7|11160.7|11171.7|11161.7|11168.7|11158.7|481
1703219700000|2023-12-22 04:35:00|11169.7|11159.7|11175.7|11165.7|11175.7|11165.7|11169.7|11159.7|1049
1703220000000|2023-12-22 04:40:00|11174.7|11164.7|11175.7|11165.7|11178.7|11168.7|11172.7|11162.7|1096
1703220300000|2023-12-22 04:45:00|11176.7|11166.7|11183.7|11173.7|11184.7|11174.7|11175.7|11165.7|1357
1703220600000|2023-12-22 04:50:00|11184.7|11174.7|11185.7|11175.7|11189.7|11179.7|11182.7|11172.7|1291
1703220900000|2023-12-22 04:55:00|11184.7|11174.7|11179.7|11169.7|11185.7|11175.7|11179.7|11169.7|1178
1703221200000|2023-12-22 05:00:00|11180.7|11170.7|11164.7|11154.7|11184.7|11174.7|11150.7|11140.7|14717
1703221500000|2023-12-22 05:05:00|11165.7|11155.7|11185.7|11175.7|11187.7|11177.7|11157.7|11147.7|5247
1703221800000|2023-12-22 05:10:00|11183.7|11173.7|11212.7|11202.7|11217.7|11207.7|11174.7|11164.7|6513
1703222100000|2023-12-22 05:15:00|11214.7|11204.7|11201.7|11191.7|11238.7|11228.7|11201.7|11191.7|8074
1703222400000|2023-12-22 05:20:00|11202.7|11192.7|11197.7|11187.7|11209.7|11199.7|11187.7|11177.7|6936
1703222700000|2023-12-22 05:25:00|11198.7|11188.7|11202.7|11192.7|11218.7|11208.7|11195.7|11185.7|5806
1703223000000|2023-12-22 05:30:00|11201.7|11191.7|11182.7|11172.7|11206.7|11196.7|11181.7|11171.7|4508
1703223300000|2023-12-22 05:35:00|11183.7|11173.7|11195.7|11185.7|11196.7|11186.7|11178.7|11168.7|3285
1703223600000|2023-12-22 05:40:00|11196.7|11186.7|11199.7|11189.7|11205.7|11195.7|11190.7|11180.7|3196
1703223900000|2023-12-22 05:45:00|11197.7|11187.7|11176.7|11166.7|11204.7|11194.7|11176.7|11166.7|2730
1703224200000|2023-12-22 05:50:00|11179.7|11169.7|11191.7|11181.7|11191.7|11181.7|11179.7|11169.7|2655
1703224500000|2023-12-22 05:55:00|11190.7|11180.7|11183.7|11173.7|11192.7|11182.7|11180.7|11170.7|1915
1703224800000|2023-12-22 06:00:00|11182.7|11172.7|11188.7|11178.7|11193.7|11183.7|11173.7|11163.7|2532
1703225100000|2023-12-22 06:05:00|11187.7|11177.7|11176.7|11166.7|11192.7|11182.7|11174.7|11164.7|2174
1703225400000|2023-12-22 06:10:00|11175.7|11165.7|11153.7|11143.7|11175.7|11165.7|11144.7|11134.7|5509
1703225700000|2023-12-22 06:15:00|11154.7|11144.7|11166.7|11156.7|11166.7|11156.7|11144.7|11134.7|3648
1703226000000|2023-12-22 06:20:00|11167.7|11157.7|11171.7|11161.7|11177.7|11167.7|11161.7|11151.7|2835
1703226300000|2023-12-22 06:25:00|11170.7|11160.7|11160.7|11150.7|11170.7|11160.7|11158.7|11148.7|3080
1703226600000|2023-12-22 06:30:00|11158.7|11148.7|11166.7|11156.7|11166.7|11156.7|11152.7|11142.7|4990
1703226900000|2023-12-22 06:35:00|11165.7|11155.7|11164.7|11154.7|11167.7|11157.7|11155.7|11145.7|3003
1703227200000|2023-12-22 06:40:00|11163.7|11153.7|11179.7|11169.7|11180.7|11170.7|11162.7|11152.7|6967
1703227500000|2023-12-22 06:45:00|11180.7|11170.7|11188.7|11178.7|11189.7|11179.7|11168.7|11158.7|7044
1703227800000|2023-12-22 06:50:00|11187.7|11177.7|11186.7|11176.7|11192.7|11182.7|11184.7|11174.7|6106
1703228100000|2023-12-22 06:55:00|11185.7|11175.7|11178.7|11168.7|11190.7|11180.7|11177.7|11167.7|7318
1703228400000|2023-12-22 07:00:00|11177.7|11167.7|11181.7|11171.7|11182.7|11172.7|11173.7|11163.7|2085
1703228700000|2023-12-22 07:05:00|11182.7|11172.7|11183.7|11173.7|11186.7|11176.7|11180.7|11170.7|1640
1703229000000|2023-12-22 07:10:00|11182.7|11172.7|11185.7|11175.7|11185.7|11175.7|11180.7|11170.7|1003
1703229300000|2023-12-22 07:15:00|11184.7|11174.7|11179.7|11169.7|11186.7|11176.7|11178.7|11168.7|1112
1703229600000|2023-12-22 07:20:00|11180.7|11170.7|11175.7|11165.7|11180.7|11170.7|11172.7|11162.7|995
1703229900000|2023-12-22 07:25:00|11176.7|11166.7|11173.7|11163.7|11178.7|11168.7|11171.7|11161.7|793
1703230200000|2023-12-22 07:30:00|11172.7|11162.7|11172.7|11162.7|11176.7|11166.7|11172.7|11162.7|611
1703230500000|2023-12-22 07:35:00|11174.7|11164.7|11162.7|11152.7|11176.7|11166.7|11162.7|11152.7|747
1703230800000|2023-12-22 07:40:00|11163.7|11153.7|11157.7|11147.7|11164.7|11154.7|11155.7|11145.7|963
1703231100000|2023-12-22 07:45:00|11158.7|11148.7|11158.7|11148.7|11160.7|11150.7|11156.7|11146.7|560
1703231400000|2023-12-22 07:50:00|11159.7|11149.7|11165.7|11155.7|11167.7|11157.7|11156.7|11146.7|958
1703231700000|2023-12-22 07:55:00|11164.7|11154.7|11169.7|11159.7|11171.7|11161.7|11164.7|11154.7|964
1703232000000|2023-12-22 08:00:00|11169.8|11158.8|11175.8|11164.8|11179.8|11168.8|11169.8|11158.8|1027
1703232300000|2023-12-22 08:05:00|11176.8|11165.8|11168.8|11157.8|11176.8|11165.8|11166.8|11155.8|991
1703232600000|2023-12-22 08:10:00|11169.8|11158.8|11172.8|11161.8|11174.8|11163.8|11167.8|11156.8|721
1703232900000|2023-12-22 08:15:00|11173.8|11162.8|11170.8|11159.8|11175.8|11164.8|11169.8|11157.8|1214
1703233200000|2023-12-22 08:20:00|11169.8|11158.8|11171.8|11160.8|11175.8|11164.8|11169.8|11158.8|2006
1703233500000|2023-12-22 08:25:00|11172.8|11161.8|11176.8|11164.8|11180.8|11169.8|11171.8|11160.8|1162
1703233800000|2023-12-22 08:30:00|11181.8|11157.8|11187|11163|11187|11163|11181.5|11157.5|0
1703234100000|2023-12-22 08:35:00|11186.7|11162.7|11185.8|11161.8|11187.3|11163.3|11185.1|11161.1|100
1703234400000|2023-12-22 08:40:00|11186|11162|11184.3|11160.3|11186.7|11162.7|11183.9|11159.9|0
1703234700000|2023-12-22 08:45:00|11184.1|11160.1|11181.2|11157.2|11184.6|11160.6|11181.2|11157.2|0
1703235000000|2023-12-22 08:50:00|11181.3|11157.3|11178.3|11154.3|11181.3|11157.3|11178.3|11154.3|0
1703235300000|2023-12-22 08:55:00|11178.7|11154.7|11177.2|11153.2|11178.9|11154.9|11176.5|11152.5|0
1703235600000|2023-12-22 09:00:00|11180.8|11165.8|11170.8|11158.8|11180.8|11165.8|11167.8|11156.8|188
1703235900000|2023-12-22 09:05:00|11168.8|11157.8|11174.8|11162.8|11174.8|11162.8|11168.8|11157.8|354
1703236200000|2023-12-22 09:10:00|11175.8|11164.8|11173.8|11162.8|11176.8|11165.8|11173.8|11161.8|334
1703236500000|2023-12-22 09:15:00|11174.8|11163.8|11182.8|11171.8|11185.8|11173.8|11174.8|11163.8|268
1703236800000|2023-12-22 09:20:00|11181.8|11170.8|11176.8|11164.8|11183.8|11171.8|11175.8|11164.8|492
1703237100000|2023-12-22 09:25:00|11177.8|11165.8|11175.8|11164.8|11178.8|11167.8|11174.8|11163.8|531
1703237400000|2023-12-22 09:30:00|11176.8|11163.8|11177.8|11166.8|11180.8|11168.8|11176.8|11163.8|197
1703237700000|2023-12-22 09:35:00|11178.8|11167.8|11178.8|11167.8|11180.8|11168.8|11176.8|11165.8|163
1703238000000|2023-12-22 09:40:00|11177.8|11166.8|11175.8|11164.8|11179.8|11168.8|11175.8|11164.8|457
1703238300000|2023-12-22 09:45:00|11174.8|11163.8|11164.8|11153.8|11176.8|11165.8|11163.8|11152.8|953
1703238600000|2023-12-22 09:50:00|11165.8|11154.8|11161.8|11150.8|11165.8|11154.8|11161.8|11149.8|964
1703238900000|2023-12-22 09:55:00|11160.8|11149.8|11163.8|11152.8|11164.8|11152.8|11160.8|11149.8|272
1703239200000|2023-12-22 10:00:00|11164.8|11153.8|11163.8|11151.8|11164.8|11153.8|11162.8|11151.8|218
1703239500000|2023-12-22 10:05:00|11162.8|11150.8|11172.8|11160.8|11172.8|11161.8|11161.8|11150.8|181
1703239800000|2023-12-22 10:10:00|11173.8|11161.8|11171.8|11160.8|11173.8|11162.8|11171.8|11160.8|230
1703240100000|2023-12-22 10:15:00|11170.8|11159.8|11177.8|11165.8|11177.8|11165.8|11170.8|11159.8|60
1703240400000|2023-12-22 10:20:00|11176.8|11166.8|11176.8|11165.8|11177.8|11166.8|11174.8|11163.8|38
1703240700000|2023-12-22 10:25:00|11177.8|11164.8|11177.8|11165.8|11177.8|11166.8|11173.8|11162.8|119
1703241000000|2023-12-22 10:30:00|11176.8|11166.8|11174.8|11163.8|11180.8|11169.8|11173.8|11162.8|174
1703241300000|2023-12-22 10:35:00|11173.8|11162.8|11173.8|11162.8|11174.8|11163.8|11170.8|11159.8|233
1703241600000|2023-12-22 10:40:00|11174.8|11163.8|11176.8|11165.8|11176.8|11165.8|11173.8|11162.8|151
1703241900000|2023-12-22 10:45:00|11175.8|11164.8|11174.8|11162.8|11177.8|11166.8|11173.8|11162.8|55
1703242200000|2023-12-22 10:50:00|11173.8|11163.8|11184.8|11172.8|11184.8|11173.8|11173.8|11163.8|305
1703242500000|2023-12-22 10:55:00|11183.8|11173.8|11185.8|11173.8|11185.8|11174.8|11182.8|11171.8|112
1703242800000|2023-12-22 11:00:00|11186.8|11174.8|11187.8|11175.8|11189.8|11178.8|11186.8|11174.8|170
1703243100000|2023-12-22 11:05:00|11186.8|11176.8|11190.8|11178.8|11190.8|11179.8|11186.8|11175.8|126
1703243400000|2023-12-22 11:10:00|11189.8|11177.8|11189.8|11178.8|11190.8|11178.8|11187.8|11176.8|122
1703243700000|2023-12-22 11:15:00|11190.8|11179.8|11185.8|11173.8|11190.8|11179.8|11184.8|11173.8|257
1703244000000|2023-12-22 11:20:00|11186.8|11174.8|11186.8|11175.8|11187.8|11176.8|11184.8|11173.8|73
1703244300000|2023-12-22 11:25:00|11185.8|11174.8|11181.8|11169.8|11186.8|11175.8|11180.8|11169.8|174
1703244600000|2023-12-22 11:30:00|11180.8|11170.8|11182.8|11170.8|11183.8|11172.8|11179.8|11168.8|112
1703244900000|2023-12-22 11:35:00|11181.8|11169.8|11180.8|11169.8|11181.8|11170.8|11179.8|11168.8|87
1703245200000|2023-12-22 11:40:00|11179.8|11168.8|11180.8|11169.8|11182.8|11171.8|11179.8|11168.8|32
1703245500000|2023-12-22 11:45:00|11181.8|11168.8|11182.8|11170.8|11182.8|11171.8|11180.8|11168.8|36
1703245800000|2023-12-22 11:50:00|11181.8|11171.8|11186.8|11175.8|11186.8|11175.8|11180.8|11169.8|190
1703246100000|2023-12-22 11:55:00|11187.8|11176.8|11184.8|11172.8|11187.8|11176.8|11181.8|11170.8|122
1703246400000|2023-12-22 12:00:00|11183.8|11173.8|11184.8|11172.8|11184.8|11173.8|11181.8|11170.8|76
1703246700000|2023-12-22 12:05:00|11183.8|11173.8|11185.8|11173.8|11186.8|11175.8|11183.8|11172.8|136
1703247000000|2023-12-22 12:10:00|11184.8|11172.8|11184.8|11173.8|11185.8|11173.8|11181.8|11170.8|168
1703247300000|2023-12-22 12:15:00|11183.8|11172.8|11182.8|11171.8|11184.8|11173.8|11181.8|11170.8|68
1703247600000|2023-12-22 12:20:00|11181.8|11170.8|11185.8|11174.8|11185.8|11174.8|11180.8|11169.8|63
1703247900000|2023-12-22 12:25:00|11184.8|11173.8|11185.8|11174.8|11186.8|11175.8|11184.8|11173.8|24
1703248200000|2023-12-22 12:30:00|11184.8|11173.8|11183.8|11172.8|11186.8|11175.8|11181.8|11170.8|273
1703248500000|2023-12-22 12:35:00|11182.8|11171.8|11185.8|11174.8|11185.8|11174.8|11182.8|11171.8|74
1703248800000|2023-12-22 12:40:00|11186.8|11175.8|11184.8|11173.8|11186.8|11175.8|11184.8|11172.8|57
1703249100000|2023-12-22 12:45:00|11183.8|11172.8|11178.8|11167.8|11183.8|11172.8|11178.8|11166.8|166
1703249400000|2023-12-22 12:50:00|11177.8|11166.8|11177.8|11166.8|11178.8|11167.8|11175.8|11164.8|83
1703249700000|2023-12-22 12:55:00|11176.8|11165.8|11178.8|11167.8|11179.8|11167.8|11175.8|11164.8|93
1703250000000|2023-12-22 13:00:00|11179.8|11168.8|11179.8|11168.8|11180.8|11169.8|11177.8|11166.8|178
1703250300000|2023-12-22 13:05:00|11178.8|11167.8|11180.8|11169.8|11181.8|11170.8|11178.8|11167.8|141
1703250600000|2023-12-22 13:10:00|11179.8|11168.8|11180.8|11169.8|11181.8|11170.8|11177.8|11166.8|148
1703250900000|2023-12-22 13:15:00|11181.8|11170.8|11178.8|11167.8|11181.8|11170.8|11177.8|11166.8|66
1703251200000|2023-12-22 13:20:00|11179.8|11168.8|11174.8|11163.8|11179.8|11168.8|11174.8|11163.8|211
1703251500000|2023-12-22 13:25:00|11175.8|11164.8|11179.8|11167.8|11179.8|11168.8|11174.8|11163.8|217
1703251800000|2023-12-22 13:30:00|11178.8|11166.8|11176.8|11165.8|11179.8|11168.8|11170.8|11158.8|215
1703252100000|2023-12-22 13:35:00|11177.8|11166.8|11181.8|11169.8|11184.8|11173.8|11177.8|11165.8|159
1703252400000|2023-12-22 13:40:00|11180.8|11170.8|11183.8|11172.8|11185.8|11174.8|11180.8|11168.8|185
1703252700000|2023-12-22 13:45:00|11182.8|11171.8|11181.8|11170.8|11183.8|11172.8|11181.8|11169.8|66
1703253000000|2023-12-22 13:50:00|11182.8|11171.8|11187.8|11175.8|11188.8|11177.8|11180.8|11168.8|129
1703253300000|2023-12-22 13:55:00|11186.8|11176.8|11186.8|11175.8|11188.8|11176.8|11184.8|11173.8|125
1703253600000|2023-12-22 14:00:00|11187.8|11176.8|11184.8|11173.8|11187.8|11176.8|11183.8|11172.8|98
1703253900000|2023-12-22 14:05:00|11185.8|11174.8|11184.8|11173.8|11187.8|11176.8|11184.8|11173.8|110
1703254200000|2023-12-22 14:10:00|11183.8|11172.8|11185.8|11174.8|11187.8|11176.8|11183.8|11172.8|92
1703254500000|2023-12-22 14:15:00|11184.8|11173.8|11182.8|11171.8|11184.8|11173.8|11182.8|11171.8|27
1703254800000|2023-12-22 14:20:00|11181.8|11170.8|11181.8|11169.8|11182.8|11171.8|11180.8|11169.8|209
1703255100000|2023-12-22 14:25:00|11180.8|11170.8|11188.8|11177.8|11188.8|11177.8|11180.8|11169.8|510
1703255400000|2023-12-22 14:30:00|11187.8|11176.8|11204.8|11193.8|11207.8|11195.8|11181.8|11170.8|1263
1703255700000|2023-12-22 14:35:00|11203.8|11192.8|11214.8|11203.8|11215.8|11204.8|11201.8|11190.8|673
1703256000000|2023-12-22 14:40:00|11215.8|11202.8|11217.8|11206.8|11221.8|11210.8|11212.8|11201.8|533
1703256300000|2023-12-22 14:45:00|11218.8|11207.8|11213.8|11202.8|11218.8|11207.8|11209.8|11198.8|372
1703256600000|2023-12-22 14:50:00|11212.8|11201.8|11208.8|11196.8|11215.8|11204.8|11206.8|11195.8|422
1703256900000|2023-12-22 14:55:00|11209.8|11197.8|11207.8|11196.8|11209.8|11198.8|11206.8|11194.8|704
1703257200000|2023-12-22 15:00:00|11208.8|11197.8|11212.8|11201.8|11216.8|11205.8|11205.8|11194.8|413
1703257500000|2023-12-22 15:05:00|11213.8|11202.8|11204.8|11193.8|11214.8|11203.8|11204.8|11193.8|232
1703257800000|2023-12-22 15:10:00|11205.8|11192.8|11218.8|11207.8|11219.8|11208.8|11202.8|11191.8|387
1703258100000|2023-12-22 15:15:00|11217.8|11206.8|11212.8|11201.8|11217.8|11206.8|11210.8|11199.8|215
1703258400000|2023-12-22 15:20:00|11213.8|11200.8|11204.8|11192.8|11213.8|11200.8|11204.8|11192.8|237
1703258700000|2023-12-22 15:25:00|11203.8|11191.8|11203.8|11192.8|11205.8|11194.8|11200.8|11189.8|395
1703259000000|2023-12-22 15:30:00|11204.8|11193.8|11203.8|11192.8|11207.8|11196.8|11203.8|11192.8|74
1703259300000|2023-12-22 15:35:00|11202.8|11191.8|11205.8|11193.8|11206.8|11195.8|11201.8|11190.8|197
1703259600000|2023-12-22 15:40:00|11204.8|11194.8|11206.8|11195.8|11207.8|11196.8|11204.8|11193.8|77
1703259900000|2023-12-22 15:45:00|11207.8|11194.8|11203.8|11192.8|11207.8|11195.8|11201.8|11190.8|102
1703260200000|2023-12-22 15:50:00|11204.8|11193.8|11200.8|11189.8|11204.8|11193.8|11199.8|11188.8|190
1703260500000|2023-12-22 15:55:00|11199.8|11188.8|11191.8|11180.8|11199.8|11188.8|11190.8|11178.8|479
1703260800000|2023-12-22 16:00:00|11192.8|11179.8|11193.8|11182.8|11198.8|11187.8|11188.8|11177.8|296
1703261100000|2023-12-22 16:05:00|11192.8|11181.8|11194.8|11183.8|11195.8|11183.8|11190.8|11179.8|251
1703261400000|2023-12-22 16:10:00|11195.8|11184.8|11203.8|11192.8|11203.8|11192.8|11195.8|11183.8|95
1703261700000|2023-12-22 16:15:00|11204.8|11193.8|11205.8|11194.8|11207.8|11196.8|11202.8|11191.8|215
1703262000000|2023-12-22 16:20:00|11204.8|11193.8|11201.8|11190.8|11206.8|11195.8|11198.8|11187.8|295
1703262300000|2023-12-22 16:25:00|11199.8|11189.8|11201.8|11190.8|11205.8|11194.8|11199.8|11188.8|260
1703262600000|2023-12-22 16:30:00|11202.8|11191.8|11206.8|11194.8|11207.8|11196.8|11201.8|11190.8|223
1703262900000|2023-12-22 16:35:00|11205.8|11195.8|11205.8|11194.8|11207.8|11196.8|11202.8|11191.8|148
1703263200000|2023-12-22 16:40:00|11204.8|11193.8|11207.8|11195.8|11208.8|11197.8|11203.8|11192.8|132
1703263500000|2023-12-22 16:45:00|11206.8|11194.8|11194.8|11182.8|11206.8|11195.8|11192.8|11181.8|372
1703263800000|2023-12-22 16:50:00|11193.8|11183.8|11201.8|11190.8|11202.8|11191.8|11193.8|11183.8|154
1703264100000|2023-12-22 16:55:00|11202.8|11191.8|11202.8|11191.8|11204.8|11193.8|11200.8|11189.8|97
1703264400000|2023-12-22 17:00:00|11203.8|11192.8|11197.8|11186.8|11204.8|11193.8|11197.8|11186.8|158
1703264700000|2023-12-22 17:05:00|11198.8|11187.8|11198.8|11187.8|11202.8|11191.8|11196.8|11185.8|90
1703265000000|2023-12-22 17:10:00|11197.8|11186.8|11199.8|11188.8|11200.8|11189.8|11195.8|11184.8|40
1703265300000|2023-12-22 17:15:00|11200.8|11189.8|11206.8|11195.8|11206.8|11195.8|11199.8|11188.8|89
1703265600000|2023-12-22 17:20:00|11207.8|11196.8|11206.8|11195.8|11207.8|11196.8|11205.8|11194.8|117
1703265900000|2023-12-22 17:25:00|11207.8|11196.8|11209.8|11198.8|11211.8|11200.8|11207.8|11196.8|391
1703266200000|2023-12-22 17:30:00|11208.8|11197.8|11206.8|11195.8|11210.8|11199.8|11205.8|11194.8|408
1703266500000|2023-12-22 17:35:00|11205.8|11194.8|11211.8|11200.8|11212.8|11201.8|11204.8|11193.8|221
1703266800000|2023-12-22 17:40:00|11212.8|11201.8|11216.8|11205.8|11216.8|11205.8|11212.8|11201.8|416
1703267100000|2023-12-22 17:45:00|11217.8|11206.8|11219.8|11208.8|11221.8|11210.8|11217.8|11206.8|356
1703267400000|2023-12-22 17:50:00|11218.8|11207.8|11217.8|11206.8|11219.8|11208.8|11214.8|11203.8|139
1703267700000|2023-12-22 17:55:00|11216.8|11205.8|11219.8|11208.8|11219.8|11208.8|11214.8|11202.8|296
1703268000000|2023-12-22 18:00:00|11218.8|11207.8|11215.8|11204.8|11219.8|11208.8|11214.8|11203.8|213
1703268300000|2023-12-22 18:05:00|11214.8|11203.8|11214.8|11203.8|11217.8|11206.8|11214.8|11203.8|177
1703268600000|2023-12-22 18:10:00|11215.8|11204.8|11216.8|11205.8|11217.8|11206.8|11215.8|11204.8|177
1703268900000|2023-12-22 18:15:00|11215.8|11204.8|11214.8|11203.8|11217.8|11205.8|11214.8|11203.8|162
1703269200000|2023-12-22 18:20:00|11215.8|11204.8|11214.8|11203.8|11215.8|11204.8|11214.8|11203.8|38
1703269500000|2023-12-22 18:25:00|11215.8|11204.8|11216.8|11205.8|11217.8|11206.8|11214.8|11203.8|160
1703269800000|2023-12-22 18:30:00|11217.8|11206.8|11213.8|11202.8|11217.8|11206.8|11213.8|11201.8|42
1703270100000|2023-12-22 18:35:00|11214.8|11201.8|11214.8|11203.8|11215.8|11204.8|11213.8|11201.8|102
1703270400000|2023-12-22 18:40:00|11215.8|11204.8|11214.8|11203.8|11215.8|11204.8|11214.8|11203.8|17
1703270700000|2023-12-22 18:45:00|11213.8|11202.8|11213.8|11202.8|11214.8|11203.8|11213.8|11201.8|95
1703271000000|2023-12-22 18:50:00|11214.8|11203.8|11213.8|11202.8|11215.8|11203.8|11211.8|11200.8|18
1703271300000|2023-12-22 18:55:00|11212.8|11201.8|11211.8|11199.8|11213.8|11202.8|11210.8|11199.8|79
1703271600000|2023-12-22 19:00:00|11210.8|11198.8|11204.8|11193.8|11210.8|11199.8|11204.8|11193.8|56
1703271900000|2023-12-22 19:05:00|11205.8|11192.8|11203.8|11192.8|11205.8|11192.8|11199.8|11187.8|124
1703272200000|2023-12-22 19:10:00|11202.8|11191.8|11204.8|11193.8|11204.8|11193.8|11202.8|11190.8|9
1703272500000|2023-12-22 19:15:00|11203.8|11192.8|11203.8|11191.8|11204.8|11193.8|11200.8|11189.8|17
1703272800000|2023-12-22 19:20:00|11201.8|11190.8|11193.8|11181.8|11202.8|11191.8|11192.8|11180.8|160
1703273100000|2023-12-22 19:25:00|11192.8|11182.8|11191.8|11179.8|11193.8|11182.8|11191.8|11179.8|62
1703273400000|2023-12-22 19:30:00|11190.8|11180.8|11192.8|11181.8|11193.8|11182.8|11188.8|11177.8|99
1703273700000|2023-12-22 19:35:00|11194.8|11180.8|11194.8|11183.8|11195.8|11184.8|11193.8|11180.8|56
1703274000000|2023-12-22 19:40:00|11193.8|11182.8|11195.3|11185.3|11195.8|11185.3|11193.8|11182.8|82
1703274300000|2023-12-22 19:45:00|11196.3|11186.3|11195.3|11185.3|11197.3|11187.3|11194.8|11184.8|27
1703274600000|2023-12-22 19:50:00|11194.8|11184.8|11194.3|11184.3|11195.3|11185.3|11193.3|11183.3|112
1703274900000|2023-12-22 19:55:00|11194.8|11184.8|11197.3|11187.3|11197.3|11187.3|11194.8|11184.8|73
1703275200000|2023-12-22 20:00:00|11198.3|11188.3|11196.3|11186.3|11199.3|11189.3|11194.3|11184.3|115
1703275500000|2023-12-22 20:05:00|11196.8|11186.8|11196.3|11186.3|11197.3|11187.3|11196.3|11186.3|69
1703275800000|2023-12-22 20:10:00|11197.3|11187.3|11196.3|11186.3|11197.3|11187.3|11195.3|11185.3|46
1703276100000|2023-12-22 20:15:00|11195.8|11185.8|11202.3|11192.3|11202.3|11192.3|11195.3|11185.3|119
1703276400000|2023-12-22 20:20:00|11201.3|11191.3|11201.3|11191.3|11201.3|11191.3|11199.8|11189.8|51
1703276700000|2023-12-22 20:25:00|11200.3|11190.3|11199.3|11189.3|11202.3|11192.3|11199.3|11189.3|143
1703277000000|2023-12-22 20:30:00|11198.3|11188.3|11193.3|11183.3|11198.3|11188.3|11193.3|11183.3|292
1703277300000|2023-12-22 20:35:00|11193.8|11183.8|11193.3|11183.3|11196.3|11186.3|11193.3|11183.3|178
1703277600000|2023-12-22 20:40:00|11192.3|11182.3|11195.3|11185.3|11195.3|11185.3|11191.3|11181.3|226
1703277900000|2023-12-22 20:45:00|11196.3|11186.3|11192.8|11182.8|11196.3|11186.3|11192.8|11182.8|199
1703278200000|2023-12-22 20:50:00|11193.3|11183.3|11196.3|11186.3|11196.3|11186.3|11192.8|11182.8|188
1703278500000|2023-12-22 20:55:00|11195.8|11185.8|11201.3|11191.3|11201.3|11191.3|11195.3|11185.3|245
1703278800000|2023-12-22 21:00:00|11200.8|11190.8|11199.8|11189.8|11202.3|11192.3|11199.3|11189.3|30
1703279100000|2023-12-22 21:05:00|11199.3|11189.3|11199.3|11189.3|11199.8|11189.8|11198.3|11188.3|15
1703279400000|2023-12-22 21:10:00|11199.8|11189.8|11196.3|11186.3|11199.8|11189.8|11195.8|11185.8|26
1703279700000|2023-12-22 21:15:00|11203.3|11179.3|11202.6|11178.6|11204.9|11180.9|11201.4|11177.4|0
1703280000000|2023-12-22 21:20:00|11202.4|11178.4|11202.6|11178.6|11203.3|11179.3|11202.2|11178.2|0
1703280300000|2023-12-22 21:25:00|11202.7|11178.7|11203|11179|11203.5|11179.5|11202.6|11178.6|0
1703280600000|2023-12-22 21:30:00|11202.6|11178.6|11202.4|11178.4|11202.9|11178.9|11202.2|11178.2|0
1703280900000|2023-12-22 21:35:00|11202|11178|11202.4|11178.4|11202.8|11178.8|11202|11178|0
1703281200000|2023-12-22 21:40:00|11202.2|11178.2|11200.8|11176.8|11202.4|11178.4|11200.8|11176.8|0
1703281500000|2023-12-22 21:45:00|11201|11177|11199.7|11175.7|11201.2|11177.2|11199.5|11175.5|0
1703281800000|2023-12-22 21:50:00|11200|11176|11200.1|11176.1|11200.8|11176.8|11199.7|11175.7|0
1703282100000|2023-12-22 21:55:00|11200.2|11176.2|11201.5|11177.5|11201.8|11177.8|11199.7|11175.7|0
1703545200000|2023-12-25 23:00:00|11214|11190|11213.9|11189.9|11214.1|11190.1|11213.4|11189.4|0
1703545500000|2023-12-25 23:05:00|11214.1|11190.1|11214.1|11190.1|11214.7|11190.7|11212|11188|0
1703545800000|2023-12-25 23:10:00|11214.3|11190.3|11214.7|11190.7|11215.1|11191.1|11212.8|11188.8|0
1703546100000|2023-12-25 23:15:00|11215.3|11191.3|11215.7|11191.7|11216.1|11192.1|11214.5|11190.5|0
1703546400000|2023-12-25 23:20:00|11216|11192|11218.1|11194.1|11218.5|11194.5|11215.7|11191.7|0
1703546700000|2023-12-25 23:25:00|11218.5|11194.5|11219.7|11195.7|11220.1|11196.1|11218.1|11194.1|0
1703547000000|2023-12-25 23:30:00|11220|11196|11220.4|11196.4|11220.8|11196.8|11218.9|11194.9|0
1703547300000|2023-12-25 23:35:00|11220.1|11196.1|11220.4|11196.4|11220.8|11196.8|11220.1|11196.1|0
1703547600000|2023-12-25 23:40:00|11220.6|11196.6|11230.8|11206.8|11230.8|11206.8|11220.4|11196.4|0
1703547900000|2023-12-25 23:45:00|11231.2|11207.2|11228.6|11204.6|11231.2|11207.2|11227.8|11203.8|0
1703548200000|2023-12-25 23:50:00|11228.9|11204.9|11229.1|11205.1|11229.3|11205.3|11227.4|11203.4|0
1703548500000|2023-12-25 23:55:00|11229.4|11205.4|11229.6|11205.6|11230.3|11206.3|11229.1|11205.1|0
1703548800000|2023-12-26 00:00:00|11229.2|11205.2|11226.1|11202.1|11229.2|11205.2|11225.7|11201.7|0
1703549100000|2023-12-26 00:05:00|11225.7|11201.7|11226.5|11202.5|11226.9|11202.9|11224.4|11200.4|0
1703549400000|2023-12-26 00:10:00|11226.8|11202.8|11226.1|11202.1|11227.6|11203.6|11225.7|11201.7|0
1703549700000|2023-12-26 00:15:00|11226.2|11202.2|11226.9|11202.9|11227.3|11203.3|11226.1|11202.1|0
1703550000000|2023-12-26 00:20:00|11227|11203|11227.1|11203.1|11228.2|11204.2|11226.9|11202.9|0
1703550300000|2023-12-26 00:25:00|11226.7|11202.7|11228.8|11204.8|11229|11205|11226.7|11202.7|0
1703550600000|2023-12-26 00:30:00|11228.7|11204.7|11228.2|11204.2|11229.4|11205.4|11227.5|11203.5|0
1703550900000|2023-12-26 00:35:00|11228.1|11204.1|11227.1|11203.1|11228.4|11204.4|11227.1|11203.1|0
1703551200000|2023-12-26 00:40:00|11226.7|11202.7|11229.4|11205.4|11236|11212|11223.6|11199.6|0
1703551500000|2023-12-26 00:45:00|11229.6|11205.6|11230.2|11206.2|11231|11207|11229.6|11205.6|0
1703551800000|2023-12-26 00:50:00|11230.4|11206.4|11231.3|11207.3|11231.3|11207.3|11229.8|11205.8|0
1703552100000|2023-12-26 00:55:00|11231.2|11207.2|11230.2|11206.2|11231.3|11207.3|11230.2|11206.2|0
1703552400000|2023-12-26 01:00:00|11206.8|11196.8|11191.3|11181.3|11209.3|11199.3|11186.3|11176.3|2885
1703552700000|2023-12-26 01:05:00|11192.8|11182.8|11197.3|11187.3|11197.3|11187.3|11189.8|11179.8|1117
1703553000000|2023-12-26 01:10:00|11198.3|11188.3|11209.3|11199.3|11211.3|11201.3|11197.3|11187.3|2516
1703553300000|2023-12-26 01:15:00|11209.8|11199.8|11207.5|11197.5|11215.3|11205.3|11204.3|11194.3|1485
1703553600000|2023-12-26 01:20:00|11207|11197|11202.5|11192.5|11212.5|11202.5|11202.5|11192.5|951
1703553900000|2023-12-26 01:25:00|11203|11193|11196.5|11186.5|11203.5|11193.5|11194.5|11184.5|1682
1703554200000|2023-12-26 01:30:00|11195.5|11185.5|11200|11190|11201.5|11191.5|11167.5|11157.5|8248
1703554500000|2023-12-26 01:35:00|11200.5|11190.5|11177|11167|11200.5|11190.5|11176.5|11166.5|2451
1703554800000|2023-12-26 01:40:00|11177.5|11167.5|11172.5|11162.5|11182.5|11172.5|11161.5|11151.5|2703
1703555100000|2023-12-26 01:45:00|11171.5|11161.5|11174|11164|11182.5|11172.5|11169|11159|3044
1703555400000|2023-12-26 01:50:00|11173.5|11163.5|11165.5|11155.5|11175.5|11165.5|11162|11152|3011
1703555700000|2023-12-26 01:55:00|11165|11155|11170.5|11160.5|11175|11165|11162|11152|1850
1703556000000|2023-12-26 02:00:00|11170|11160|11151.5|11141.5|11176|11166|11147.5|11137.5|4108
1703556300000|2023-12-26 02:05:00|11150.5|11140.5|11142.5|11132.5|11154.5|11144.5|11130.5|11120.5|3371
1703556600000|2023-12-26 02:10:00|11142|11132|11140.5|11130.5|11149|11139|11138|11128|2036
1703556900000|2023-12-26 02:15:00|11140|11130|11142.5|11132.5|11147|11137|11135.5|11125.5|2780
1703557200000|2023-12-26 02:20:00|11143|11133|11142.5|11132.5|11149|11139|11140|11130|3135
1703557500000|2023-12-26 02:25:00|11142|11132|11140|11130|11149|11139|11138|11128|4720
1703557800000|2023-12-26 02:30:00|11140.5|11130.5|11146.5|11136.5|11150.5|11140.5|11138|11128|2057
1703558100000|2023-12-26 02:35:00|11147|11137|11133.5|11123.5|11147.5|11137.5|11125.5|11115.5|2067
1703558400000|2023-12-26 02:40:00|11133|11123|11139|11129|11145.5|11135.5|11131|11121|1512
1703558700000|2023-12-26 02:45:00|11138|11128|11135|11125|11142|11132|11133|11123|1540
1703559000000|2023-12-26 02:50:00|11134|11124|11132|11122|11136|11126|11128|11118|1657
1703559300000|2023-12-26 02:55:00|11131|11121|11121|11111|11135|11125|11115|11105|2970
1703559600000|2023-12-26 03:00:00|11120|11110|11140|11130|11146|11136|11118|11108|1739
1703559900000|2023-12-26 03:05:00|11138|11128|11136|11126|11148|11138|11134|11124|1997
1703560200000|2023-12-26 03:10:00|11137|11127|11134|11124|11149|11139|11134|11124|1599
1703560500000|2023-12-26 03:15:00|11135|11125|11138|11128|11143|11133|11131|11121|1763
1703560800000|2023-12-26 03:20:00|11139|11129|11142|11132|11145|11135|11136|11126|1425
1703561100000|2023-12-26 03:25:00|11141|11131|11147|11137|11149|11139|11141|11131|1218
1703561400000|2023-12-26 03:30:00|11144|11134|11147|11137|11147|11137|11143|11133|396
1703561700000|2023-12-26 03:35:00|11146|11136|11148|11138|11148|11138|11146|11136|805
1703562000000|2023-12-26 03:40:00|11147|11137|11146|11136|11148|11138|11144|11134|629
1703562300000|2023-12-26 03:45:00|11145|11135|11147|11137|11148|11138|11145|11135|715
1703562600000|2023-12-26 03:50:00|11146|11136|11144|11134|11147|11137|11144|11134|731
1703562900000|2023-12-26 03:55:00|11145|11135|11145|11135|11145|11135|11143|11133|682
1703563200000|2023-12-26 04:00:00|11144|11134|11151|11141|11151|11141|11144|11134|1434
1703563500000|2023-12-26 04:05:00|11150|11140|11148|11138|11151|11141|11148|11138|905
1703563800000|2023-12-26 04:10:00|11147|11137|11150|11140|11151|11141|11147|11137|1579
1703564100000|2023-12-26 04:15:00|11149|11139|11150|11140|11153|11143|11148|11138|1229
1703564400000|2023-12-26 04:20:00|11149|11139|11150|11140|11150|11140|11149|11139|890
1703564700000|2023-12-26 04:25:00|11151|11141|11149|11139|11151|11141|11149|11139|449
1703565000000|2023-12-26 04:30:00|11150|11140|11149|11139|11150|11140|11148|11138|1006
1703565300000|2023-12-26 04:35:00|11148|11138|11142|11132|11149|11139|11142|11132|700
1703565600000|2023-12-26 04:40:00|11143|11133|11144|11134|11147|11137|11143|11133|648
1703565900000|2023-12-26 04:45:00|11145|11135|11145|11135|11146|11136|11144|11134|598
1703566200000|2023-12-26 04:50:00|11146|11136|11142|11132|11146|11136|11142|11132|725
1703566500000|2023-12-26 04:55:00|11143|11133|11139|11129|11146|11136|11139|11129|2198
1703566800000|2023-12-26 05:00:00|11140|11130|11147|11137|11148|11138|11127|11117|4733
1703567100000|2023-12-26 05:05:00|11146|11136|11138|11128|11148|11138|11134|11124|3397
1703567400000|2023-12-26 05:10:00|11137|11127|11120|11110|11137|11127|11118|11108|2610
1703567700000|2023-12-26 05:15:00|11119|11109|11132|11122|11134|11124|11119|11109|3062
1703568000000|2023-12-26 05:20:00|11130|11120|11125|11115|11131|11121|11121|11111|4313
1703568300000|2023-12-26 05:25:00|11126|11116|11129|11119|11132|11122|11119|11109|3258
1703568600000|2023-12-26 05:30:00|11128|11118|11129|11119|11132|11122|11121|11111|2933
1703568900000|2023-12-26 05:35:00|11128|11118|11137|11127|11140|11130|11125|11115|2531
1703569200000|2023-12-26 05:40:00|11136|11126|11137|11127|11139|11129|11127|11117|3191
1703569500000|2023-12-26 05:45:00|11136|11126|11135|11125|11140|11130|11131|11121|2081
1703569800000|2023-12-26 05:50:00|11134|11124|11144|11134|11146|11136|11129|11119|4322
1703570100000|2023-12-26 05:55:00|11145|11135|11151|11141|11156|11146|11145|11135|3693
1703570400000|2023-12-26 06:00:00|11150|11140|11151|11141|11162|11152|11144|11134|2777
1703570700000|2023-12-26 06:05:00|11150|11140|11144|11134|11154|11144|11143|11133|1902
1703571000000|2023-12-26 06:10:00|11145|11135|11145|11135|11149|11139|11142|11132|2184
1703571300000|2023-12-26 06:15:00|11144|11134|11142|11132|11150|11140|11140|11130|1603
1703571600000|2023-12-26 06:20:00|11143|11133|11147|11137|11150|11140|11142|11132|1599
1703571900000|2023-12-26 06:25:00|11146|11136|11139|11129|11148|11138|11139|11129|1590
1703572200000|2023-12-26 06:30:00|11138|11128|11144|11134|11147|11137|11137|11127|3042
1703572500000|2023-12-26 06:35:00|11143|11133|11138|11128|11150|11140|11137|11127|1706
1703572800000|2023-12-26 06:40:00|11137|11127|11135|11125|11143|11133|11134|11124|1991
1703573100000|2023-12-26 06:45:00|11136|11126|11147|11137|11148|11138|11136|11126|2072
1703573400000|2023-12-26 06:50:00|11146|11136|11150|11140|11156|11146|11146|11136|3774
1703573700000|2023-12-26 06:55:00|11151|11141|11148|11138|11154|11144|11147|11137|4049
1703574000000|2023-12-26 07:00:00|11149|11139|11150|11140|11152|11142|11146|11136|369
1703574300000|2023-12-26 07:05:00|11151|11141|11150|11140|11152|11142|11149|11139|166
1703574600000|2023-12-26 07:10:00|11151|11141|11150|11140|11152|11142|11148|11138|312
1703574900000|2023-12-26 07:15:00|11151|11141|11149|11139|11151|11141|11149|11139|231
1703575200000|2023-12-26 07:20:00|11150|11140|11150|11140|11150|11140|11149|11139|123
1703575500000|2023-12-26 07:25:00|11151|11141|11153|11143|11153|11143|11150|11140|448
1703575800000|2023-12-26 07:30:00|11151|11141|11154|11144|11155|11145|11151|11141|261
1703576100000|2023-12-26 07:35:00|11153|11143|11154|11144|11155|11145|11153|11143|153
1703576400000|2023-12-26 07:40:00|11153|11143|11154|11144|11156|11146|11153|11143|257
1703576700000|2023-12-26 07:45:00|11155|11145|11154|11144|11155|11145|11152|11142|358
1703577000000|2023-12-26 07:50:00|11153|11143|11154|11144|11155|11145|11153|11143|211
1703577300000|2023-12-26 07:55:00|11155|11145|11150|11140|11155|11145|11149|11139|640
1703577600000|2023-12-26 08:00:00|11151|11141|11158|11147|11158|11147|11151|11141|411
1703577900000|2023-12-26 08:05:00|11156|11146|11153|11142|11156|11146|11151|11140|480
1703578200000|2023-12-26 08:10:00|11154|11143|11159|11147|11159|11148|11153|11143|691
1703578500000|2023-12-26 08:15:00|11158|11148|11158|11146|11159|11148|11156|11145|443
1703578800000|2023-12-26 08:20:00|11157|11147|11157|11146|11158|11147|11156|11145|425
1703579100000|2023-12-26 08:25:00|11158|11147|11154|11141|11158|11147|11153|11141|442
1703579400000|2023-12-26 08:30:00|11160|11136|11160.4|11136.4|11160.4|11136.4|11159.6|11135.6|0
1703579700000|2023-12-26 08:35:00|11160.2|11136.2|11158.9|11134.9|11160.2|11136.2|11158.7|11134.7|957
1703580000000|2023-12-26 08:40:00|11159|11135|11158|11134|11159.2|11135.2|11158|11134|0
1703580300000|2023-12-26 08:45:00|11157.8|11133.8|11157.6|11133.6|11158.4|11134.4|11157.6|11133.6|0
1703580600000|2023-12-26 08:50:00|11157.8|11133.8|11157.1|11133.1|11158|11134|11157.1|11133.1|0
1703580900000|2023-12-26 08:55:00|11157.3|11133.3|11158|11134|11158.4|11134.4|11157.1|11133.1|0
1703581200000|2023-12-26 09:00:00|11157.7|11133.7|11147|11136|11158|11138|11146|11133|254
1703581500000|2023-12-26 09:05:00|11148|11137|11149|11137|11149|11137|11147|11136|94
1703581800000|2023-12-26 09:10:00|11150|11138|11152|11140|11152|11141|11149|11137|98
1703582100000|2023-12-26 09:15:00|11151|11139|11150|11138|11151|11140|11149|11138|89
1703582400000|2023-12-26 09:20:00|11149|11137|11149|11138|11150|11138|11149|11137|27
1703582700000|2023-12-26 09:25:00|11150|11139|11156|11144|11156|11145|11150|11138|204
1703583000000|2023-12-26 09:30:00|11157|11145|11159|11147|11159|11148|11157|11145|63
1703583300000|2023-12-26 09:35:00|11158|11148|11157|11145|11158|11148|11152|11141|131
1703583600000|2023-12-26 09:40:00|11156|11146|11154|11142|11156|11146|11154|11142|11
1703583900000|2023-12-26 09:45:00|11155|11143|11156|11145|11156|11145|11155|11143|135
1703584200000|2023-12-26 09:50:00|11157|11146|11158|11147|11158|11147|11157|11146|22
1703584500000|2023-12-26 09:55:00||11146||11146||11146||11146|13
1703584800000|2023-12-26 10:00:00|11157|11147|11158|11146|11158|11147|11157|11146|19
1703585100000|2023-12-26 10:05:00|11157|11147|11158|11146|11158|11147|11157|11145|24
1703585400000|2023-12-26 10:10:00|11157||11158||11158||11157||14
1703585700000|2023-12-26 10:15:00|||||||||18
1703586000000|2023-12-26 10:20:00|11154|11145|11155|11143|11155|11145|11154|11143|97
1703586300000|2023-12-26 10:25:00|11154|11144|11155|11143|11155|11144|11154|11143|14
1703586600000|2023-12-26 10:30:00|11154|11142|11154|11142|11155|11144|11153|11142|43
1703586900000|2023-12-26 10:35:00|11155|11143|11157|11145|11157|11145|11155|11143|95
1703587200000|2023-12-26 10:40:00|11158|11146|11158|11146|11158|11146|11158|11145|54
1703587500000|2023-12-26 10:45:00|11157||11158||11158||11157||16
1703587800000|2023-12-26 10:50:00|11157|11145|11156|11144|11157|11145|11156|11144|23
1703588100000|2023-12-26 10:55:00|||||||||16
1703588400000|2023-12-26 11:00:00|||||||||13
1703588700000|2023-12-26 11:05:00|11155|11143|11153|11142|11155|11143|11152|11141|47
1703589000000|2023-12-26 11:10:00|11152|11141|11152|11140|11153|11141|11152|11140|124
1703589300000|2023-12-26 11:15:00|11153|11141|11154|11143|11154|11143|11153|11141|22
1703589600000|2023-12-26 11:20:00|11155|11144|11156|11144|11156|11144|11154|11144|22
1703589900000|2023-12-26 11:25:00|11157|11145|11156|11144|11157|11145|11155|11144|23
1703590200000|2023-12-26 11:30:00|11155|11145|11156|11145|11156|11145|11155|11144|66
1703590500000|2023-12-26 11:35:00|11155|11144|11155|11144|11156|11144|11155|11143|13
1703590800000|2023-12-26 11:40:00|11156||11156||11156||11155||12
1703591100000|2023-12-26 11:45:00|11155|11143|11155|11143|11155|11144|11154|11143|21
1703591400000|2023-12-26 11:50:00|11156|11144|11155|11144|11156|11145|11155|11144|43
1703591700000|2023-12-26 11:55:00|11156|11145|11156|11145|11157|11146|11156|11144|50
1703592000000|2023-12-26 12:00:00|11155|11144|11156|11145|11157|11145|11154|11143|126
1703592300000|2023-12-26 12:05:00|11157|11144|11156|11145|11157|11146|11155|11144|79
1703592600000|2023-12-26 12:10:00|11157|11146|11153|11142|11157|11146|11153|11142|39
1703592900000|2023-12-26 12:15:00|11154|11143|11154|11142|11154|11143|11153|11142|12
1703593200000|2023-12-26 12:20:00|11153|11143|11156|11144|11156|11144|11153|11143|33
1703593500000|2023-12-26 12:25:00|11155|11143|11156|11144|11156|11145|11154|11143|121
1703593800000|2023-12-26 12:30:00|11155|11143|11155|11143|11155|11143|11155|11143|19
1703594100000|2023-12-26 12:35:00|11154|11144|11155|11144|11155|11144|11153|11142|48
1703594400000|2023-12-26 12:40:00|11154|11143|11152|11140|11155|11144|11151|11140|182
1703594700000|2023-12-26 12:45:00|11151|11139|11151|11139|11152|11139|11150|11139|20
1703595000000|2023-12-26 12:50:00|11150|11140|11151|11139|11151|11140|11150|11139|36
1703595300000|2023-12-26 12:55:00|11150|11140|11150|11139|11150|11140|11150|11139|27
1703595600000|2023-12-26 13:00:00|11151||11150||11151||11150||205
1703595900000|2023-12-26 13:05:00|11149|11138|11151|11140|11151|11140|11149|11138|166
1703596200000|2023-12-26 13:10:00|11152|11141|11150|11139|11152|11141|11150|11139|206
1703596500000|2023-12-26 13:15:00|11151|11140|11151|11140|11151|11140|11150|11140|49
1703596800000|2023-12-26 13:20:00|11152|11141|11152|11140|11152|11141|11151|11140|317
1703597100000|2023-12-26 13:25:00|11153|11141|11152|11141|11153|11142|11152|11141|313
1703597400000|2023-12-26 13:30:00|11153|11140|11152|11141|11153|11141|11151|11140|52
1703597700000|2023-12-26 13:35:00|11151|11140|11150|11139|11151|11141|11150|11139|17
1703598000000|2023-12-26 13:40:00|11151|11138|11149|11137|11151|11139|11149|11137|36
1703598300000|2023-12-26 13:45:00|11150|11138|11153|11142|11153|11142|11150|11137|54
1703598600000|2023-12-26 13:50:00|11154|11143|11152|11141|11154|11143|11152|11140|57
1703598900000|2023-12-26 13:55:00|11153|11142|11153|11142|11154|11142|11152|11140|47
1703599200000|2023-12-26 14:00:00|11154|11143|11154|11142|11155|11144|11153|11142|5
1703599500000|2023-12-26 14:05:00|11153|11143|11155|11143|11155|11144|11153|11143|3
1703599800000|2023-12-26 14:10:00|11154||11155||11155||11154||8
1703600100000|2023-12-26 14:15:00|11154|11144|11155|11144|11155|11144|11154|11143|50
1703600400000|2023-12-26 14:20:00|11156|11145|11157|11145|11158|11147|11156|11145|46
1703600700000|2023-12-26 14:25:00|11156|11146|11156|11145|11158|11146|11156|11145|16
1703601000000|2023-12-26 14:30:00|11155|11143|11175|11164|11176|11165|11154|11143|1458
1703601300000|2023-12-26 14:35:00|11174|11163|11173|11162|11174|11163|11169|11158|292
1703601600000|2023-12-26 14:40:00|11172|11161|11178|11167|11178|11167|11171|11160|1075
1703601900000|2023-12-26 14:45:00|11177|11166|11171|11159|11178|11167|11165|11154|547
1703602200000|2023-12-26 14:50:00|11170|11160|11174|11162|11175|11164|11167|11156|371
1703602500000|2023-12-26 14:55:00|11175|11163|11176|11165|11180|11169|11175|11162|297
1703602800000|2023-12-26 15:00:00|11175|11164|11179|11168|11179|11168|11174|11163|299
1703603100000|2023-12-26 15:05:00|11180|11167|11182|11171|11183|11172|11179|11167|313
1703603400000|2023-12-26 15:10:00|11181|11170|11180|11169|11183|11172|11180|11169|198
1703603700000|2023-12-26 15:15:00|11181|11170|11178|11166|11181|11170|11178|11166|154
1703604000000|2023-12-26 15:20:00|11177|11165|11173|11162|11177|11165|11172|11161|123
1703604300000|2023-12-26 15:25:00|11174|11163|11172|11161|11174|11163|11171|11160|79
1703604600000|2023-12-26 15:30:00|11173|11162|11174|11162|11176|11165|11173|11161|90
1703604900000|2023-12-26 15:35:00|11175|11163|11174|11163|11176|11165|11174|11162|82
1703605200000|2023-12-26 15:40:00|11173|11162|11171|11160|11175|11163|11171|11160|59
1703605500000|2023-12-26 15:45:00|11170|11159|11170|11159|11171|11160|11169|11158|125
1703605800000|2023-12-26 15:50:00|11169|11158|11165|11154|11169|11158|11165|11154|132
1703606100000|2023-12-26 15:55:00|11166|11155|11172|11161|11172|11161|11166|11155|62
1703606400000|2023-12-26 16:00:00|11171|11160|11168|11156|11172|11161|11167|11156|87
1703606700000|2023-12-26 16:05:00|11167|11157|11165|11154|11169|11158|11165|11154|46
1703607000000|2023-12-26 16:10:00|11164|11153|11165|11154|11167|11156|11164|11153|171
1703607300000|2023-12-26 16:15:00|11164|11153|11160|11149|11164|11153|11160|11149|102
1703607600000|2023-12-26 16:20:00|11159|11148|11158|11147|11162|11150|11158|11147|278
1703607900000|2023-12-26 16:25:00|11159|11148|11160|11149|11160|11149|11159|11148|103
1703608200000|2023-12-26 16:30:00|11159|11148|11160|11149|11160|11149|11157|11146|105
1703608500000|2023-12-26 16:35:00|11159|11148|11159|11148|11159|11148|11159|11147|25
1703608800000|2023-12-26 16:40:00|11160|11149|11158|11147|11160|11149|11157|11146|273
1703609100000|2023-12-26 16:45:00|11159|11148|11160|11148|11160|11149|11159|11148|69
1703609400000|2023-12-26 16:50:00|11159|11147|11159|11148|11159|11148|11158|11147|33
1703609700000|2023-12-26 16:55:00|11160|11149|11160|11148|11160|11149|11159|11148|164
1703610000000|2023-12-26 17:00:00|11159|11147|11157|11146|11159|11148|11157|11146|40
1703610300000|2023-12-26 17:05:00|11158|11147|11162|11150|11162|11151|11158|11147|87
1703610600000|2023-12-26 17:10:00|11163|11151|11163|11152|11164|11153|11163|11151|72
1703610900000|2023-12-26 17:15:00|11162|11151|11164|11153|11166|11155|11162|11151|235
1703611200000|2023-12-26 17:20:00|11163|11152|11161|11150|11163|11152|11160|11149|76
1703611500000|2023-12-26 17:25:00|11162|11151|11162|11151|11165|11154|11162|11151|117
1703611800000|2023-12-26 17:30:00|11161|11150|11159|11148|11161|11150|11159|11148|49
1703612100000|2023-12-26 17:35:00|11160|11147|11160|11149|11160|11149|11159|11147|30
1703612400000|2023-12-26 17:40:00|11159|11148|11159|11148|11159|11148|11159|11148|7
1703612700000|2023-12-26 17:45:00|11160|11149|11162|11151|11162|11151|11160|11148|111
1703613000000|2023-12-26 17:50:00|11161|11150|11161|11150|11161|11150|11161|11150|12
1703613300000|2023-12-26 17:55:00|11160|11149|11160|11149|11160|11149|11160|11149|43
1703613600000|2023-12-26 18:00:00|11161|11150|11160|11149|11161|11150|11160|11149|46
1703613900000|2023-12-26 18:05:00|11159|11148|11161|11150|11161|11150|11159|11148|78
1703614200000|2023-12-26 18:10:00|11160|11149|11160|11149|11161|11150|11160|11149|21
1703614500000|2023-12-26 18:15:00||11148||11149||11149||11148|15
1703614800000|2023-12-26 18:20:00|11161|11148|11161|11150|11162|11151|11161|11148|107
1703615100000|2023-12-26 18:25:00|11162|11149|11160|11149|11162|11150|11160|11149|38
1703615400000|2023-12-26 18:30:00|11159|11148|11159|11148|11159|11148|11159|11148|15
1703615700000|2023-12-26 18:35:00|11158|11147|11157|11146|11158|11147|11157|11146|29
1703616000000|2023-12-26 18:40:00||11145||11146||11146||11145|13
1703616300000|2023-12-26 18:45:00|11158|11147|11158|11147|11158|11147|11158|11147|8
1703616600000|2023-12-26 18:50:00|11159|11146|11159|11148|11159|11148|11159|11146|25
1703616900000|2023-12-26 18:55:00|11158|11147|11159|11147|11159|11147|11158|11147|24
1703617200000|2023-12-26 19:00:00|11160|11148|11160|11149|11161|11150|11159|11147|147
1703617500000|2023-12-26 19:05:00|11159|11148|11161|11150|11162|11150|11159|11148|107
1703617800000|2023-12-26 19:10:00|11162|11151|11161|11150|11162|11151|11161|11150|119
1703618100000|2023-12-26 19:15:00|11160|11149|11159|11148|11161|11149|11159|11148|14
1703618400000|2023-12-26 19:20:00|||||||||7
1703618700000|2023-12-26 19:25:00|11160|11149|11159|11148|11160|11149|11159|11148|29
1703619000000|2023-12-26 19:30:00|11158|11147|11158|11147|11158|11147|11158|11147|23
1703619300000|2023-12-26 19:35:00||11146||11147||11147||11146|20
1703619600000|2023-12-26 19:40:00|11159|11146|11158|11148|11159|11148|11158|11146|103
1703619900000|2023-12-26 19:45:00|11157.5|11147.5|11160.5|11150.5|11160.5|11150.5|11157.5|11147.5|50
1703620200000|2023-12-26 19:50:00|11161|11151|11160.5|11150.5|11161.5|11151.5|11159.5|11149.5|121
1703620500000|2023-12-26 19:55:00|11159.5|11149.5|11161.5|11151.5|11161.5|11151.5|11159.5|11149.5|162
1703620800000|2023-12-26 20:00:00|11160|11150|11161.5|11151.5|11161.5|11151.5|11160|11150|144
1703621100000|2023-12-26 20:05:00|11162|11152|11160.5|11150.5|11162.5|11152.5|11160.5|11150.5|190
1703621400000|2023-12-26 20:10:00|11161.5|11151.5|11161.5|11151.5|11161.5|11151.5|11160.5|11150.5|132
1703621700000|2023-12-26 20:15:00|11161|11151|11161.5|11151.5|11161.5|11151.5|11161|11151|111
1703622000000|2023-12-26 20:20:00|11162|11152|11163.5|11153.5|11163.5|11153.5|11162|11152|136
1703622300000|2023-12-26 20:25:00|11164|11154|11165.5|11155.5|11166|11156|11163.5|11153.5|288
1703622600000|2023-12-26 20:30:00|11166.5|11156.5|11167|11157|11167|11157|11166.5|11156.5|127
1703622900000|2023-12-26 20:35:00|11167.5|11157.5|11166.5|11156.5|11167.5|11157.5|11166|11156|318
1703623200000|2023-12-26 20:40:00|11166|11156|11165.5|11155.5|11167.5|11157.5|11165.5|11155.5|219
1703623500000|2023-12-26 20:45:00|11164.5|11154.5|11165.5|11155.5|11166|11156|11164.5|11154.5|99
1703623800000|2023-12-26 20:50:00|11164.5|11154.5|11166.5|11156.5|11166.5|11156.5|11164.5|11154.5|146
1703624100000|2023-12-26 20:55:00|11166|11156|11166|11156|11167|11157|11166|11156|85
1703624400000|2023-12-26 21:00:00|11165.5|11155.5|11164.5|11154.5|11167|11157|11164.5|11154.5|53
1703624700000|2023-12-26 21:05:00|11164|11154|11163.5|11153.5|11164.5|11154.5|11163.5|11153.5|20
1703625000000|2023-12-26 21:10:00|11164.5|11154.5|11164.5|11154.5|11165|11155|11164.5|11154.5|29
1703625300000|2023-12-26 21:15:00|11171.6|11147.6|11171.6|11147.6|11172.4|11148.4|11171.2|11147.2|0
1703625600000|2023-12-26 21:20:00|11171.8|11147.8|11169.7|11145.7|11171.8|11147.8|11169.7|11145.7|0
1703625900000|2023-12-26 21:25:00|11169.9|11145.9|11170.5|11146.5|11170.5|11146.5|11169.7|11145.7|0
1703626200000|2023-12-26 21:30:00|11170.6|11146.6|11170.5|11146.5|11170.8|11146.8|11170.5|11146.5|0
1703626500000|2023-12-26 21:35:00|11170.6|11146.6|11172.2|11148.2|11172.2|11148.2|11170.6|11146.6|0
1703626800000|2023-12-26 21:40:00|11172|11148|11173.3|11149.3|11173.3|11149.3|11171.8|11147.8|0
1703627100000|2023-12-26 21:45:00|11173|11149|11172.6|11148.6|11173.3|11149.3|11172.2|11148.2|0
1703627400000|2023-12-26 21:50:00|11172.7|11148.7|11173|11149|11173|11149|11169.5|11145.5|0
1703627700000|2023-12-26 21:55:00|11172.6|11148.6|11174.1|11150.1|11174.5|11150.5|11172.4|11148.4|0
1703628000000|2023-12-26 22:00:00|11173.9|11149.9|11173|11149|11173.9|11149.9|11173|11149|0
1703628300000|2023-12-26 22:05:00|11173.2|11149.2|11173.4|11149.4|11173.4|11149.4|11173|11149|0
1703628600000|2023-12-26 22:10:00|11173.6|11149.6|11173.3|11149.3|11173.6|11149.6|11173.3|11149.3|0
1703628900000|2023-12-26 22:15:00|11173.6|11149.6|11173.9|11149.9|11173.9|11149.9|11173.6|11149.6|0
1703629200000|2023-12-26 22:20:00|11174.2|11150.2|11174.2|11150.2|11174.2|11150.2|11174.2|11150.2|0
1703629500000|2023-12-26 22:25:00|11174.5|11150.5|11174.6|11150.6|11174.6|11150.6|11174.5|11150.5|0
1703629800000|2023-12-26 22:30:00|11174.4|11150.4|11174.7|11150.7|11174.8|11150.8|11174.4|11150.4|0
1703630100000|2023-12-26 22:35:00|11174.6|11150.6|11174.8|11150.8|11174.8|11150.8|11174.6|11150.6|0
1703630400000|2023-12-26 22:40:00|11174.7|11150.7|11174.7|11150.7|11174.7|11150.7|11174.5|11150.5|0
1703630700000|2023-12-26 22:45:00|11174.4|11150.4|11174.5|11150.5|11174.6|11150.6|11174.4|11150.4|0
1703631000000|2023-12-26 22:50:00|11174.6|11150.6|11174.4|11150.4|11174.6|11150.6|11174.4|11150.4|0
1703631300000|2023-12-26 22:55:00|11174.5|11150.5|11174.6|11150.6|11174.6|11150.6|11174.5|11150.5|0
1703631600000|2023-12-26 23:00:00|11175.9|11151.9|11178.3|11154.3|11178.3|11154.3|11174.9|11150.9|0
1703631900000|2023-12-26 23:05:00|11178.1|11154.1|11178.6|11154.6|11179.4|11155.4|11177.9|11153.9|0
1703632200000|2023-12-26 23:10:00|11178.8|11154.8|11178.7|11154.7|11179.4|11155.4|11177.9|11153.9|0
1703632500000|2023-12-26 23:15:00|11178.4|11154.4|11177.6|11153.6|11178.7|11154.7|11176.8|11152.8|0
1703632800000|2023-12-26 23:20:00|11177.4|11153.4|11178.1|11154.1|11178.4|11154.4|11176.8|11152.8|0
1703633100000|2023-12-26 23:25:00|11177.8|11153.8|11177.4|11153.4|11178.1|11154.1|11176.6|11152.6|0
1703633400000|2023-12-26 23:30:00|11177.5|11153.5|11176.8|11152.8|11177.8|11153.8|11176.6|11152.6|0
1703633700000|2023-12-26 23:35:00|11176.9|11152.9|11176.5|11152.5|11177.2|11153.2|11176.1|11152.1|0
1703634000000|2023-12-26 23:40:00|11176.8|11152.8|11177.2|11153.2|11177.2|11153.2|11176.1|11152.1|0
1703634300000|2023-12-26 23:45:00|11177.1|11153.1|11176.9|11152.9|11177.2|11153.2|11176.5|11152.5|0
1703634600000|2023-12-26 23:50:00|11176.7|11152.7|11176.1|11152.1|11176.9|11152.9|11175.7|11151.7|0
1703634900000|2023-12-26 23:55:00|11177|11153|11177|11153|11177|11153|11177|11153|0
1703635200000|2023-12-27 00:00:00|11176.8|11152.8|11177|11153|11177.4|11153.4|11175.4|11151.4|0
1703635500000|2023-12-27 00:05:00|11176.6|11152.6|11175.8|11151.8|11177|11153|11175.8|11151.8|0
1703635800000|2023-12-27 00:10:00|11175.7|11151.7|11175.4|11151.4|11176.2|11152.2|11175.4|11151.4|0
1703636100000|2023-12-27 00:15:00|11175.1|11151.1|11174.6|11150.6|11175.1|11151.1|11174.1|11150.1|0
1703636400000|2023-12-27 00:20:00|11174.4|11150.4|11173.8|11149.8|11175.3|11151.3|11173.8|11149.8|0
1703636700000|2023-12-27 00:25:00|11174.1|11150.1|11173.4|11149.4|11174.4|11150.4|11173.2|11149.2|0
1703637000000|2023-12-27 00:30:00|11173.6|11149.6|11173.9|11149.9|11173.9|11149.9|11173.6|11149.6|0
1703637300000|2023-12-27 00:35:00|11173.6|11149.6|11173.8|11149.8|11174.1|11150.1|11173.4|11149.4|0
1703637600000|2023-12-27 00:40:00|11173.4|11149.4|11174.1|11150.1|11174.1|11150.1|11172.7|11148.7|0
1703637900000|2023-12-27 00:45:00|11174.3|11150.3|11172.8|11148.8|11174.3|11150.3|11172.8|11148.8|0
1703638200000|2023-12-27 00:50:00|11172.6|11148.6|11172.1|11148.1|11172.8|11148.8|11172.1|11148.1|0
1703638500000|2023-12-27 00:55:00|11172.2|11148.2|11176.9|11152.9|11177.2|11153.2|11166.9|11142.9|0
1703638800000|2023-12-27 01:00:00|11169|11159|11169.5|11159.5|11177.5|11167.5|11165|11155|1574
1703639100000|2023-12-27 01:05:00|11169|11159|11172.5|11162.5|11175|11165|11166|11156|1942
1703639400000|2023-12-27 01:10:00|11172|11162|11171.5|11161.5|11175.5|11165.5|11168|11158|3609
1703639700000|2023-12-27 01:15:00|11171|11161|11176.5|11166.5|11183.5|11173.5|11168.5|11158.5|4318
1703640000000|2023-12-27 01:20:00|11177|11167|11169.5|11159.5|11177|11167|11166.5|11156.5|4365
1703640300000|2023-12-27 01:25:00|11170.5|11160.5|11181.5|11171.5|11184|11174|11168.5|11158.5|6597
1703640600000|2023-12-27 01:30:00|11178.5|11168.5|11157.5|11147.5|11187.5|11177.5|11155.5|11145.5|8320
1703640900000|2023-12-27 01:35:00|11158|11148|11144|11134|11161|11151|11136|11126|4391
1703641200000|2023-12-27 01:40:00|11144.5|11134.5|11131|11121|11153.5|11143.5|11126|11116|3647
1703641500000|2023-12-27 01:45:00|11131.5|11121.5|11115.5|11105.5|11133|11123|11103|11093|7999
1703641800000|2023-12-27 01:50:00|11115|11105|11101|11091|11115.5|11105.5|11096.5|11086.5|7576
1703642100000|2023-12-27 01:55:00|11100.5|11090.5|11099|11089|11115|11105|11097|11087|2842
1703642400000|2023-12-27 02:00:00|11100|11090|11118.5|11108.5|11119.5|11109.5|11098.5|11088.5|4641
1703642700000|2023-12-27 02:05:00|11118|11108|11125|11115|11126.5|11116.5|11106.5|11096.5|4398
1703643000000|2023-12-27 02:10:00|11125.5|11115.5|11116|11106|11137.5|11127.5|11112|11102|5230
1703643300000|2023-12-27 02:15:00|11115.5|11105.5|11114|11104|11117.5|11107.5|11108.5|11098.5|2313
1703643600000|2023-12-27 02:20:00|11113.5|11103.5|11117.5|11107.5|11123|11113|11109.5|11099.5|3523
1703643900000|2023-12-27 02:25:00|11118|11108|11116.5|11106.5|11120.5|11110.5|11111.5|11101.5|3044
1703644200000|2023-12-27 02:30:00|11116|11106|11119|11109|11123.5|11113.5|11113.5|11103.5|2399
1703644500000|2023-12-27 02:35:00|11119.5|11109.5|11116|11106|11120.5|11110.5|11110.5|11100.5|4376
1703644800000|2023-12-27 02:40:00|11115.5|11105.5|11107|11097|11117|11107|11104.5|11094.5|2565
1703645100000|2023-12-27 02:45:00|11106|11096|11128|11118|11128|11118|11101|11091|3295
1703645400000|2023-12-27 02:50:00|11127|11117|11136|11126|11140|11130|11123|11113|2794
1703645700000|2023-12-27 02:55:00|11135|11125|11155|11145|11157|11147|11135|11125|3941
1703646000000|2023-12-27 03:00:00|11154|11144|11149|11139|11156|11146|11141|11131|2840
1703646300000|2023-12-27 03:05:00|11148|11138|11129|11119|11148|11138|11128|11118|2608
1703646600000|2023-12-27 03:10:00|11130|11120|11133|11123|11141|11131|11130|11120|3914
1703646900000|2023-12-27 03:15:00|11134|11124|11152|11142|11154|11144|11128|11118|1973
1703647200000|2023-12-27 03:20:00|11150|11140|11189|11179|11196|11186|11148|11138|4006
1703647500000|2023-12-27 03:25:00|11188|11178|11185|11175|11204|11194|11182|11172|5538
1703647800000|2023-12-27 03:30:00|11186|11176|11186|11176|11187|11177|11180|11170|1203
1703648100000|2023-12-27 03:35:00|11187|11177|11182|11172|11187|11177|11181|11171|2378
1703648400000|2023-12-27 03:40:00|11181|11171|11184|11174|11185|11175|11178|11168|2389
1703648700000|2023-12-27 03:45:00|11183|11173|11182|11172|11187|11177|11180|11170|2651
1703649000000|2023-12-27 03:50:00|11181|11171|11185|11175|11188|11178|11181|11171|1166
1703649300000|2023-12-27 03:55:00|11186|11176|11183|11173|11187|11177|11182|11172|3310
1703649600000|2023-12-27 04:00:00|11182|11172|11189|11179|11189|11179|11182|11172|1532
1703649900000|2023-12-27 04:05:00|11188|11178|11192|11182|11193|11183|11185|11175|1680
1703650200000|2023-12-27 04:10:00|11193|11183|11192|11182|11194|11184|11190|11180|1853
1703650500000|2023-12-27 04:15:00|11193|11183|11196|11186|11196|11186|11193|11183|1502
1703650800000|2023-12-27 04:20:00|11195|11185|11193|11183|11196|11186|11193|11183|1591
1703651100000|2023-12-27 04:25:00|11194|11184|11193|11183|11197|11187|11193|11183|1864
1703651400000|2023-12-27 04:30:00|11194|11184|11194|11184|11195|11185|11193|11183|795
1703651700000|2023-12-27 04:35:00|11195|11185|11196|11186|11197|11187|11193|11183|1366
1703652000000|2023-12-27 04:40:00|11195|11185|11196|11186|11197|11187|11194|11184|1218
1703652300000|2023-12-27 04:45:00|11195|11185|11196|11186|11197|11187|11195|11185|1250
1703652600000|2023-12-27 04:50:00|11197|11187|11195|11185|11197|11187|11195|11185|1146
1703652900000|2023-12-27 04:55:00|11196|11186|11190|11180|11196|11186|11189|11179|1526
1703653200000|2023-12-27 05:00:00|11189|11179|11190|11180|11192|11182|11166|11156|5330
1703653500000|2023-12-27 05:05:00|11192|11182|11182|11172|11193|11183|11176|11166|3191
1703653800000|2023-12-27 05:10:00|11181|11171|11190|11180|11192|11182|11176|11166|3683
1703654100000|2023-12-27 05:15:00|11191|11181|11192|11182|11200|11190|11187|11177|2401
1703654400000|2023-12-27 05:20:00|11193|11183|11174|11164|11193|11183|11173|11163|2568
1703654700000|2023-12-27 05:25:00|11173|11163|11173|11163|11178|11168|11171|11161|2440
1703655000000|2023-12-27 05:30:00|11172|11162|11175|11165|11184|11174|11171|11161|2097
1703655300000|2023-12-27 05:35:00|11173|11163|11173|11163|11177|11167|11168|11158|2815
1703655600000|2023-12-27 05:40:00|11174|11164|11177|11167|11177|11167|11168|11158|2046
1703655900000|2023-12-27 05:45:00|11176|11166|11168|11158|11179|11169|11167|11157|1875
1703656200000|2023-12-27 05:50:00|11170|11160|11167|11157|11170|11160|11158|11148|2018
1703656500000|2023-12-27 05:55:00|11166|11156|11166|11156|11174|11164|11163|11153|1627
1703656800000|2023-12-27 06:00:00|11165|11155|11166|11156|11175|11165|11163|11153|1717
1703657100000|2023-12-27 06:05:00|11167|11157|11167|11157|11169|11159|11164|11154|2616
1703657400000|2023-12-27 06:10:00|11166|11156|11180|11170|11180|11170|11166|11156|2165
1703657700000|2023-12-27 06:15:00|11181|11171|11172|11162|11183|11173|11172|11162|2276
1703658000000|2023-12-27 06:20:00|11174|11164|11186|11176|11190|11180|11173|11163|3438
1703658300000|2023-12-27 06:25:00|11188|11178|11187|11177|11189|11179|11183|11173|3135
1703658600000|2023-12-27 06:30:00|11188|11178|11189|11179|11192|11182|11186|11176|2217
1703658900000|2023-12-27 06:35:00|11190|11180|11188|11178|11200|11190|11188|11178|2057
1703659200000|2023-12-27 06:40:00|11187|11177|11182|11172|11196|11186|11181|11171|4079
1703659500000|2023-12-27 06:45:00|11183|11173|11187|11177|11190|11180|11180|11170|3592
1703659800000|2023-12-27 06:50:00|11185|11175|11183|11173|11192|11182|11183|11173|2297
1703660100000|2023-12-27 06:55:00|11184|11174|11182|11172|11187|11177|11180|11170|6567
1703660400000|2023-12-27 07:00:00|11181|11171|11192|11182|11193|11183|11181|11171|3736
1703660700000|2023-12-27 07:05:00|11193|11183|11199|11189|11202|11192|11192|11182|972
1703661000000|2023-12-27 07:10:00|11200|11190|11196|11186|11200|11190|11195|11185|556
1703661300000|2023-12-27 07:15:00|11197|11187|11196|11186|11198|11188|11195|11185|1572
1703661600000|2023-12-27 07:20:00|11195|11185|11198|11188|11198|11188|11194|11184|307
1703661900000|2023-12-27 07:25:00|11199|11189|11196|11186|11202|11192|11195|11185|669
1703662200000|2023-12-27 07:30:00|11197|11187|11194|11184|11198|11188|11192|11182|805
1703662500000|2023-12-27 07:35:00|11195|11185|11196|11186|11199|11189|11195|11185|1134
1703662800000|2023-12-27 07:40:00|11197|11187|11197|11187|11200|11190|11196|11186|836
1703663100000|2023-12-27 07:45:00|11196|11186|11199|11189|11199|11189|11195|11185|510
1703663400000|2023-12-27 07:50:00|11200|11190|11200|11190|11201|11191|11197|11187|325
1703663700000|2023-12-27 07:55:00|11198|11188|11197|11187|11202|11192|11197|11187|1422
1703664000000|2023-12-27 08:00:00|11198|11188|11194|11183|11199|11188|11191|11180|838
1703664300000|2023-12-27 08:05:00|11195|11182|11203|11191|11203|11191|11195|11182|1194
1703664600000|2023-12-27 08:10:00|11204|11192|11204|11192|11205|11194|11202|11190|1120
1703664900000|2023-12-27 08:15:00|11205|11193|11205|11194|11206|11195|11203|11191|656
1703665200000|2023-12-27 08:20:00|11204|11193|11203|11192|11205|11194|11203|11192|436
1703665500000|2023-12-27 08:25:00|11202|11191|11200|11188|11203|11192|11199|11188|1958
1703665800000|2023-12-27 08:30:00|11209|11185|11211.2|11187.2|11211.4|11187.4|11208.3|11184.3|7
1703666100000|2023-12-27 08:35:00|11211|11187|11209|11185|11211.2|11187.2|11209|11185|1051
1703666400000|2023-12-27 08:40:00|11209.2|11185.2|11208.5|11184.5|11209.3|11185.3|11207.1|11183.1|0
1703666700000|2023-12-27 08:45:00|11208.3|11184.3|11206.9|11182.9|11209.3|11185.3|11206.3|11182.3|0
1703667000000|2023-12-27 08:50:00|11206.8|11182.8|11203.6|11179.6|11206.9|11182.9|11203.2|11179.2|0
1703667300000|2023-12-27 08:55:00|11203.5|11179.5|11206.5|11182.5|11207|11183|11203.2|11179.2|0
1703667600000|2023-12-27 09:00:00|11202|11187|11202|11190|11205|11193|11199|11187|401
1703667900000|2023-12-27 09:05:00|11203|11191|11204|11193|11204|11193|11202|11190|102
1703668200000|2023-12-27 09:10:00|11203|11192|11203|11192|11203|11192|11202|11191|342
1703668500000|2023-12-27 09:15:00|11204|11191|11206|11194|11208|11197|11204|11191|391
1703668800000|2023-12-27 09:20:00|11205|11193|11202|11190|11205|11194|11198|11187|146
1703669100000|2023-12-27 09:25:00|11201|11188|11197|11185|11201|11190|11196|11185|709
1703669400000|2023-12-27 09:30:00|11196|11184|11204|11191|11204|11192|11195|11183|396
1703669700000|2023-12-27 09:35:00|11205|11192|11204|11191|11205|11193|11203|11191|15
1703670000000|2023-12-27 09:40:00|11203|11192|11200|11188|11203|11192|11200|11188|45
1703670300000|2023-12-27 09:45:00|11201|11189|11201|11189|11202|11190|11199|11187|35
1703670600000|2023-12-27 09:50:00|11202|11188|11202|11189|11202|11191|11199|11188|30
1703670900000|2023-12-27 09:55:00|11201|11190|11202|11190|11202|11191|11201|11190|18
1703671200000|2023-12-27 10:00:00|11201|11188|11203|11191|11204|11193|11201|11188|22
1703671500000|2023-12-27 10:05:00|11201|11190|11204|11192|11205|11192|11201|11190|25
1703671800000|2023-12-27 10:10:00|11203|11191|11201|11190|11203|11192|11201|11190|9
1703672100000|2023-12-27 10:15:00|11200|11189|11202|11190|11202|11190|11200|11188|571
1703672400000|2023-12-27 10:20:00|11201|11189|11202|11190|11202|11190|11201|11189|15
1703672700000|2023-12-27 10:25:00|11201|11189|11200|11188|11202|11190|11200|11188|3
1703673000000|2023-12-27 10:30:00|11201|11189|11204|11192|11204|11193|11201|11189|37
1703673300000|2023-12-27 10:35:00|11203|11191|11205|11194|11207|11195|11203|11191|40
1703673600000|2023-12-27 10:40:00|11206|11193|11204|11193|11206|11193|11203|11192|31
1703673900000|2023-12-27 10:45:00|11203|11192|11202|11191|11204|11192|11202|11191|38
1703674200000|2023-12-27 10:50:00|11203|11190|11200|11189|11203|11190|11200|11189|71
1703674500000|2023-12-27 10:55:00|11201|11188|11200|11189|11202|11190|11199|11188|252
1703674800000|2023-12-27 11:00:00|11201|11190|11203|11191|11203|11192|11200|11189|29
1703675100000|2023-12-27 11:05:00|11202|11190|11203|11190|11203|11192|11201|11190|19
1703675400000|2023-12-27 11:10:00|11202|11191|11202|11190|11203|11191|11201|11190|6
1703675700000|2023-12-27 11:15:00|11203|11191|11203|11191|11203|11192|11202|11190|352
1703676000000|2023-12-27 11:20:00|11202|11192|11201|11189|11204|11192|11201|11189|37
1703676300000|2023-12-27 11:25:00|11200|11188|11199|11187|11202|11191|11199|11187|141
1703676600000|2023-12-27 11:30:00|11198|11188|11200|11188|11200|11188|11196|11185|124
1703676900000|2023-12-27 11:35:00|11199|11187|11198|11186|11200|11188|11197|11186|35
1703677200000|2023-12-27 11:40:00|11197|11185|11197|11185|11198|11186|11196|11185|71
1703677500000|2023-12-27 11:45:00|11196|11186|11197|11185|11197|11186|11196|11185|25
1703677800000|2023-12-27 11:50:00|11196|11186|11197|11185|11197|11186|11196|11185|67
1703678100000|2023-12-27 11:55:00|11196|11186|11196|11185|11197|11186|11196|11185|41
1703678400000|2023-12-27 12:00:00|11197|11186|11198|11187|11199|11188|11197|11185|170
1703678700000|2023-12-27 12:05:00|11197|11186|11198|11187|11199|11187|11196|11185|152
1703679000000|2023-12-27 12:10:00|11199|11186|11197|11186|11199|11186|11197|11186|424
1703679300000|2023-12-27 12:15:00|11196|11185|11198|11186|11199|11187|11196|11185|77
1703679600000|2023-12-27 12:20:00|11197|11187|11199|11187|11199|11188|11197|11186|300
1703679900000|2023-12-27 12:25:00|11198|11188|11198|11187|11200|11188|11198|11187|6
1703680200000|2023-12-27 12:30:00|11200|11189|11200|11188|11200|11189|11197|11186|252
1703680500000|2023-12-27 12:35:00|11199|11189|11198|11187|11201|11189|11198|11187|58
1703680800000|2023-12-27 12:40:00|11197|11186|11197|11186|11199|11187|11196|11185|38
1703681100000|2023-12-27 12:45:00|11196|11185|11196|11185|11197|11186|11196|11185|29
1703681400000|2023-12-27 12:50:00|11197|11186|11196|11185|11197|11186|11196|11185|161
1703681700000|2023-12-27 12:55:00|11197|11186|11196|11185|11197|11186|11196|11185|125
1703682000000|2023-12-27 13:00:00|11197|11186|11196|11185|11197|11186|11196|11185|117
1703682300000|2023-12-27 13:05:00|||||||||38
1703682600000|2023-12-27 13:10:00|11197|11186|11196|11185|11197|11186|11196|11185|136
1703682900000|2023-12-27 13:15:00|11197|11186|11197|11185|11198|11187|11196|11185|209
1703683200000|2023-12-27 13:20:00|11198|11186|11197|11185|11198|11187|11196|11185|56
1703683500000|2023-12-27 13:25:00|11196|11186|11196|11185|11197|11186|11196|11184|159
1703683800000|2023-12-27 13:30:00|11197|11186|11196|11185|11199|11188|11196|11185|94
1703684100000|2023-12-27 13:35:00|11195|11184|11195|11184|11197|11185|11194|11183|441
1703684400000|2023-12-27 13:40:00|11194|11183|11198|11187|11198|11187|11194|11183|42
1703684700000|2023-12-27 13:45:00|11197|11186|11197|11186|11198|11187|11196|11185|661
1703685000000|2023-12-27 13:50:00|11196|11185|11194|11183|11196|11186|11193|11182|152
1703685300000|2023-12-27 13:55:00|11195|11184|11195|11183|11196|11184|11194|11183|30
1703685600000|2023-12-27 14:00:00|11194|11182|11192|11181|11195|11183|11191|11180|165
1703685900000|2023-12-27 14:05:00|11191|11180|11192|11181|11195|11183|11191|11180|118
1703686200000|2023-12-27 14:10:00|11193|11180|11192|11181|11194|11182|11191|11180|41
1703686500000|2023-12-27 14:15:00|11191|11180|11190|11179|11192|11180|11190|11179|55
1703686800000|2023-12-27 14:20:00|11191|11180|11189|11178|11192|11181|11189|11178|281
1703687100000|2023-12-27 14:25:00|11190|11179|11194|11182|11194|11182|11189|11178|137
1703687400000|2023-12-27 14:30:00|11195|11183|11189|11177|11195|11184|11186|11174|764
1703687700000|2023-12-27 14:35:00|11188|11176|11190|11178|11192|11181|11186|11174|451
1703688000000|2023-12-27 14:40:00|11191|11179|11196|11184|11196|11185|11190|11178|258
1703688300000|2023-12-27 14:45:00|11197|11185|11199|11187|11199|11188|11194|11183|385
1703688600000|2023-12-27 14:50:00|11200|11188|11204|11193|11204|11193|11199|11188|924
1703688900000|2023-12-27 14:55:00|11203|11192|11205|11194|11207|11196|11203|11192|453
1703689200000|2023-12-27 15:00:00|11204|11193|11208|11196|11209|11198|11204|11193|172
1703689500000|2023-12-27 15:05:00|11207|11197|11206|11194|11208|11197|11205|11194|168
1703689800000|2023-12-27 15:10:00|11205|11193|11199|11187|11207|11196|11198|11187|540
1703690100000|2023-12-27 15:15:00|11200|11188|11202|11191|11202|11191|11199|11188|146
1703690400000|2023-12-27 15:20:00|11203|11190|11206|11195|11206|11195|11201|11190|487
1703690700000|2023-12-27 15:25:00|11207|11196|11208|11196|11209|11198|11207|11196|153
1703691000000|2023-12-27 15:30:00|11207|11197|11206|11195|11208|11197|11204|11193|127
1703691300000|2023-12-27 15:35:00|11205|11194|11202|11191|11205|11194|11199|11188|240
1703691600000|2023-12-27 15:40:00|11201|11190|11196|11185|11201|11190|11196|11185|232
1703691900000|2023-12-27 15:45:00|11195|11184|11196|11185|11198|11187|11194|11182|414
1703692200000|2023-12-27 15:50:00|11195|11184|11200|11188|11200|11189|11193|11182|104
1703692500000|2023-12-27 15:55:00|11199|11187|11202|11191|11202|11191|11199|11187|191
1703692800000|2023-12-27 16:00:00|11201|11190|11196|11185|11201|11191|11196|11185|270
1703693100000|2023-12-27 16:05:00|11197|11186|11198|11187|11199|11188|11195|11184|125
1703693400000|2023-12-27 16:10:00|11199|11188|11201|11190|11202|11191|11199|11188|228
1703693700000|2023-12-27 16:15:00|11202|11191|11204|11193|11204|11193|11201|11190|90
1703694000000|2023-12-27 16:20:00|11203|11192|11201|11190|11203|11192|11201|11189|51
1703694300000|2023-12-27 16:25:00|11202|11191|11200|11188|11202|11191|11199|11188|52
1703694600000|2023-12-27 16:30:00|11199|11187|11202|11191|11202|11191|11199|11187|487
1703694900000|2023-12-27 16:35:00|11203|11190|11203|11191|11204|11192|11202|11190|67
1703695200000|2023-12-27 16:40:00|11204|11192|11205|11194|11206|11195|11203|11191|93
1703695500000|2023-12-27 16:45:00|11204|11193|11204|11193|11205|11194|11204|11192|291
1703695800000|2023-12-27 16:50:00|11203|11192|11201|11189|11203|11192|11200|11189|133
1703696100000|2023-12-27 16:55:00|11202|11190|11205|11193|11205|11194|11201|11190|49
1703696400000|2023-12-27 17:00:00|11204|11192|11206|11195|11207|11196|11203|11192|135
1703696700000|2023-12-27 17:05:00|11207|11196|11206|11194|11208|11197|11205|11194|70
1703697000000|2023-12-27 17:10:00||11195||11194||11195||11194|2
1703697300000|2023-12-27 17:15:00|11205|11195|11205|11194|11206|11195|11205|11193|37
1703697600000|2023-12-27 17:20:00|11206|11195|11204|11192|11206|11195|11204|11192|39
1703697900000|2023-12-27 17:25:00|11203|11193|11203|11191|11203|11193|11203|11191|25
1703698200000|2023-12-27 17:30:00|11202|11192|11201|11190|11202|11192|11201|11190|65
1703698500000|2023-12-27 17:35:00|11200|11189|11197|11186|11200|11189|11197|11185|228
1703698800000|2023-12-27 17:40:00|11196|11185|11196|11185|11197|11186|11195|11184|136
1703699100000|2023-12-27 17:45:00|11197|11186|11199|11188|11200|11188|11196|11185|23
1703699400000|2023-12-27 17:50:00|11198|11187|11199|11187|11200|11188|11198|11186|18
1703699700000|2023-12-27 17:55:00|11198|11188|11198|11186|11199|11188|11198|11186|25
1703700000000|2023-12-27 18:00:00|11197|11187|11201|11189|11202|11191|11197|11187|65
1703700300000|2023-12-27 18:05:00|11200|11188|11203|11192|11203|11192|11199|11187|99
1703700600000|2023-12-27 18:10:00|11202|11191|11203|11191|11204|11193|11202|11190|28
1703700900000|2023-12-27 18:15:00|11202|11190|11202|11191|11203|11191|11201|11189|53
1703701200000|2023-12-27 18:20:00|11201|11190|11198|11187|11202|11190|11198|11187|42
1703701500000|2023-12-27 18:25:00|11197|11186|11201|11189|11201|11190|11197|11186|52
1703701800000|2023-12-27 18:30:00|11200|11190|11201|11190|11201|11190|11200|11188|197
1703702100000|2023-12-27 18:35:00|11202|11188|11199|11187|11202|11189|11198|11187|501
1703702400000|2023-12-27 18:40:00|11200|11188|11199|11188|11201|11189|11198|11186|52
1703702700000|2023-12-27 18:45:00|11198|11187|11200|11189|11201|11190|11198|11187|30
1703703000000|2023-12-27 18:50:00|11199|11188|11199|11187|11200|11189|11199|11187|35
1703703300000|2023-12-27 18:55:00|11198|11186|11196|11185|11198|11186|11195|11184|124
1703703600000|2023-12-27 19:00:00|11195|11184|11190|11179|11195|11184|11190|11178|164
1703703900000|2023-12-27 19:05:00|11189|11178|11191|11180|11191|11180|11189|11178|125
1703704200000|2023-12-27 19:10:00|11190|11179|11188|11177|11191|11180|11188|11177|102
1703704500000|2023-12-27 19:15:00|||||||||307
1703704800000|2023-12-27 19:20:00|11189|11178|11189|11178|11189|11178|11189|11178|133
1703705100000|2023-12-27 19:25:00|11188|11177|11191|11179|11191|11180|11188|11177|90
1703705400000|2023-12-27 19:30:00|11190|11180|11191|11180|11192|11181|11190|11179|210
1703705700000|2023-12-27 19:35:00||11179||11179||11179||11179|2
1703706000000|2023-12-27 19:40:00|11190|11178|11187.5|11177.5|11190|11178|11187.5|11176|46
1703706600000|2023-12-27 19:50:00|11187|11177|11187.5|11177.5|11187.5|11177.5|11186.5|11176.5|71
1703706900000|2023-12-27 19:55:00|11187|11177|11191.5|11181.5|11191.5|11181.5|11187|11177|108
1703707200000|2023-12-27 20:00:00|11191|11181|11189|11179|11191|11181|11189|11179|66
1703707500000|2023-12-27 20:05:00|11188.5|11178.5|11187|11177|11189|11179|11186.5|11176.5|111
1703707800000|2023-12-27 20:10:00|11186.5|11176.5|11185.5|11175.5|11186.5|11176.5|11185.5|11175.5|71
1703708100000|2023-12-27 20:15:00|11186|11176|11185.5|11175.5|11186|11176|11185|11175|109
1703708400000|2023-12-27 20:20:00|11186|11176|11182|11172|11186|11176|11180|11170|541
1703708700000|2023-12-27 20:25:00|11181.5|11171.5|11182|11172|11182|11172|11181|11171|47
1703709000000|2023-12-27 20:30:00|11182.5|11172.5|11186.5|11176.5|11186.5|11176.5|11181.5|11171.5|65
1703709300000|2023-12-27 20:35:00|11186|11176|11183.5|11173.5|11186.5|11176.5|11183.5|11173.5|49
1703709600000|2023-12-27 20:40:00|11184|11174|11184.5|11174.5|11185|11175|11183.5|11173.5|123
1703709900000|2023-12-27 20:45:00|11185|11175|11186.5|11176.5|11187|11177|11185|11175|63
1703710200000|2023-12-27 20:50:00|11187|11177|11191.5|11181.5|11191.5|11181.5|11186.5|11176.5|142
1703710500000|2023-12-27 20:55:00|11192.5|11182.5|11199.5|11189.5|11200|11190|11191|11181|315
1703710800000|2023-12-27 21:00:00|11199|11189|11197|11187|11199.5|11189.5|11197|11187|98
1703711100000|2023-12-27 21:05:00|11196.5|11186.5|11193|11183|11197|11187|11192.5|11182.5|52
1703711400000|2023-12-27 21:10:00|11192.5|11182.5|11194.5|11184.5|11194.5|11184.5|11192.5|11182.5|33
1703711700000|2023-12-27 21:15:00|11200|11176|11198.5|11174.5|11200.4|11176.4|11198.1|11174.1|0
1703712000000|2023-12-27 21:20:00|11198.6|11174.6|11198.6|11174.6|11199.7|11175.7|11198.2|11174.2|0
1703712300000|2023-12-27 21:25:00|11198.2|11174.2|11198.6|11174.6|11199.3|11175.3|11198.2|11174.2|0
1703712600000|2023-12-27 21:30:00|11198.9|11174.9|11199.3|11175.3|11199.3|11175.3|11198.6|11174.6|0
1703712900000|2023-12-27 21:35:00|11199.5|11175.5|11200.2|11176.2|11200.6|11176.6|11199.3|11175.3|0
1703713200000|2023-12-27 21:40:00|11200.5|11176.5|11200.2|11176.2|11200.6|11176.6|11200.2|11176.2|0
1703713500000|2023-12-27 21:45:00|11200.4|11176.4|11199.8|11175.8|11200.6|11176.6|11199.8|11175.8|0
1703713800000|2023-12-27 21:50:00|11200.1|11176.1|11200.2|11176.2|11200.6|11176.6|11199.8|11175.8|0
1703714100000|2023-12-27 21:55:00|11200.4|11176.4|11200.8|11176.8|11201.1|11177.1|11200.2|11176.2|0
1703714400000|2023-12-27 22:00:00|11200.7|11176.7|11200.3|11176.3|11200.7|11176.7|11200.3|11176.3|0
1703714700000|2023-12-27 22:05:00|11200.4|11176.4|11200.7|11176.7|11201.2|11177.2|11200.1|11176.1|0
1703715000000|2023-12-27 22:10:00|11200.8|11176.8|11200.6|11176.6|11200.8|11176.8|11200.6|11176.6|0
1703715300000|2023-12-27 22:15:00|11200.7|11176.7|11200.8|11176.8|11200.8|11176.8|11200.7|11176.7|0
1703715600000|2023-12-27 22:20:00|11201|11177|11201|11177|11201|11177|11200.9|11176.9|0
1703715900000|2023-12-27 22:25:00|11200.9|11176.9|11200.9|11176.9|11200.9|11176.9|11200.8|11176.8|0
1703716200000|2023-12-27 22:30:00|11200.8|11176.8|11197.7|11173.7|11200.9|11176.9|11197.7|11173.7|0
1703716500000|2023-12-27 22:35:00|11197.6|11173.6|11197.4|11173.4|11197.6|11173.6|11197.4|11173.4|0
1703716800000|2023-12-27 22:40:00|11197.6|11173.6|11197.4|11173.4|11197.6|11173.6|11197.4|11173.4|0
1703717100000|2023-12-27 22:45:00|11197.6|11173.6|11197.4|11173.4|11197.6|11173.6|11197.4|11173.4|0
1703717400000|2023-12-27 22:50:00|11197.6|11173.6|11197.6|11173.6|11197.7|11173.7|11197.6|11173.6|0
1703717700000|2023-12-27 22:55:00|11197.7|11173.7|11197.2|11173.2|11197.7|11173.7|11197.1|11173.1|0
1703718000000|2023-12-27 23:00:00|11196.7|11172.7|11197.4|11173.4|11197.6|11173.6|11194.5|11170.5|0
1703718300000|2023-12-27 23:05:00|11197.5|11173.5|11196.4|11172.4|11197.6|11173.6|11195.8|11171.8|0
1703718600000|2023-12-27 23:10:00|11196.6|11172.6|11197.2|11173.2|11197.4|11173.4|11196.4|11172.4|0
1703718900000|2023-12-27 23:15:00|11197|11173|11197.9|11173.9|11197.9|11173.9|11196.8|11172.8|0
1703719200000|2023-12-27 23:20:00|11198.1|11174.1|11197.5|11173.5|11198.3|11174.3|11197.5|11173.5|0
1703719500000|2023-12-27 23:25:00|11197.3|11173.3|11196.4|11172.4|11197.3|11173.3|11196|11172|0
1703719800000|2023-12-27 23:30:00|11196|11172|11195.6|11171.6|11196.4|11172.4|11195.2|11171.2|0
1703720100000|2023-12-27 23:35:00|11195.3|11171.3|11195.6|11171.6|11195.6|11171.6|11195.2|11171.2|0
1703720400000|2023-12-27 23:40:00|11196|11172|11196.4|11172.4|11196.8|11172.8|11196|11172|0
1703720700000|2023-12-27 23:45:00|11196|11172|11196.8|11172.8|11196.8|11172.8|11196|11172|0
1703721000000|2023-12-27 23:50:00|11197.1|11173.1|11197|11173|11197.1|11173.1|11196.4|11172.4|0
1703721300000|2023-12-27 23:55:00|11196.9|11172.9|11196.7|11172.7|11197|11173|11196.5|11172.5|0
1703721600000|2023-12-28 00:00:00|11196.8|11172.8|11198.6|11174.6|11199|11175|11196.7|11172.7|0
1703721900000|2023-12-28 00:05:00|11198.7|11174.7|11198.6|11174.6|11199.4|11175.4|11198.2|11174.2|0
1703722200000|2023-12-28 00:10:00|11198.4|11174.4|11199|11175|11199.4|11175.4|11198.2|11174.2|0
1703722500000|2023-12-28 00:15:00|11198.6|11174.6|11198.2|11174.2|11199|11175|11198|11174|0
1703722800000|2023-12-28 00:20:00|11198|11174|11198.9|11174.9|11198.9|11174.9|11198|11174|0
1703723100000|2023-12-28 00:25:00|11198.7|11174.7|11199|11175|11199|11175|11198.5|11174.5|0
1703723400000|2023-12-28 00:30:00|11198.8|11174.8|11199.9|11175.9|11199.9|11175.9|11198.7|11174.7|0
1703723700000|2023-12-28 00:35:00|11199.5|11175.5|11199.4|11175.4|11199.9|11175.9|11199|11175|0
1703724000000|2023-12-28 00:40:00|11199.7|11175.7|11199.9|11175.9|11199.9|11175.9|11199.4|11175.4|0
1703724300000|2023-12-28 00:45:00|11199.5|11175.5|11201.3|11177.3|11202.1|11178.1|11199.5|11175.5|0
1703724600000|2023-12-28 00:50:00|11201.2|11177.2|11200.4|11176.4|11201.8|11177.8|11199.9|11175.9|0
1703724900000|2023-12-28 00:55:00|11200.6|11176.6|11201.8|11177.8|11201.8|11177.8|11200.6|11176.6|0
1703725200000|2023-12-28 01:00:00|11196|11186|11211|11201|11213.5|11203.5|11196|11186|1855
1703725500000|2023-12-28 01:05:00|11210.5|11200.5|11204.5|11194.5|11210.5|11200.5|11199|11189|984
1703725800000|2023-12-28 01:10:00|11205|11195|11211.5|11201.5|11211.5|11201.5|11202.5|11192.5|1181
1703726100000|2023-12-28 01:15:00|11212|11202|11199.5|11189.5|11214.5|11204.5|11196.5|11186.5|1711
1703726400000|2023-12-28 01:20:00|11199|11189|11199.5|11189.5|11214|11204|11197.5|11187.5|1519
1703726700000|2023-12-28 01:25:00|11200|11190|11187.5|11177.5|11200|11190|11183.5|11173.5|2814
1703727000000|2023-12-28 01:30:00|11185.5|11175.5|11269.5|11259.5|11279|11269|11183|11173|24127
1703727300000|2023-12-28 01:35:00|11271.5|11261.5|11278|11268|11291.5|11281.5|11268|11258|12473
1703727600000|2023-12-28 01:40:00|11277.5|11267.5|11328.5|11318.5|11329|11319|11266.5|11256.5|12789
1703727900000|2023-12-28 01:45:00|11327|11317|11327.5|11317.5|11347.5|11337.5|11324.5|11314.5|9905
1703728200000|2023-12-28 01:50:00|11327|11317|11340.5|11330.5|11350.5|11340.5|11325.5|11315.5|7318
1703728500000|2023-12-28 01:55:00|11341|11331|11324|11314|11343.5|11333.5|11322.5|11312.5|6063
1703728800000|2023-12-28 02:00:00|11324.5|11314.5|11321.5|11311.5|11341.5|11331.5|11321.5|11311.5|6063
1703729100000|2023-12-28 02:05:00|11322|11312|11369.5|11359.5|11372.5|11362.5|11316.5|11306.5|10741
1703729400000|2023-12-28 02:10:00|11371.5|11361.5|11355.5|11345.5|11378|11368|11351.5|11341.5|6092
1703729700000|2023-12-28 02:15:00|11358|11348|11365.5|11355.5|11381.5|11371.5|11352.5|11342.5|7551
1703730000000|2023-12-28 02:20:00|11366|11356|11365|11355|11371|11361|11359.5|11349.5|4760
1703730300000|2023-12-28 02:25:00|11365.5|11355.5|11344|11334|11368|11358|11338.5|11328.5|4302
1703730600000|2023-12-28 02:30:00|11343.5|11333.5|11357|11347|11369.5|11359.5|11343.5|11333.5|4468
1703730900000|2023-12-28 02:35:00|11356.5|11346.5|11374.5|11364.5|11380.5|11370.5|11353|11343|4776
1703731200000|2023-12-28 02:40:00|11373|11363|11389|11379|11389.5|11379.5|11363.5|11353.5|4736
1703731500000|2023-12-28 02:45:00|11388.5|11378.5|11390|11380|11396|11386|11383|11373|3577
1703731800000|2023-12-28 02:50:00|11392|11382|11388|11378|11399|11389|11385|11375|3830
1703732100000|2023-12-28 02:55:00|11387|11377|11399|11389|11401|11391|11382|11372|4333
1703732400000|2023-12-28 03:00:00|11398|11388|11389|11379|11401|11391|11387|11377|4338
1703732700000|2023-12-28 03:05:00|11388|11378|11392|11382|11399|11389|11383|11373|3997
1703733000000|2023-12-28 03:10:00|11393|11383|11400|11390|11405|11395|11392|11382|2863
1703733300000|2023-12-28 03:15:00|11401|11391|11414|11404|11417|11407|11392|11382|6037
1703733600000|2023-12-28 03:20:00|11413|11403|11429|11419|11429|11419|11413|11403|7388
1703733900000|2023-12-28 03:25:00|11428|11418|11416|11406|11433|11423|11415|11405|3537
1703734200000|2023-12-28 03:30:00|11417|11407|11423|11413|11424|11414|11415|11405|783
1703734500000|2023-12-28 03:35:00|11424|11414|11422|11412|11426|11416|11421|11411|571
1703734800000|2023-12-28 03:40:00|11423|11413|11429|11419|11429|11419|11423|11413|770
1703735100000|2023-12-28 03:45:00|11427|11417|11431|11421|11432|11422|11426|11416|568
1703735400000|2023-12-28 03:50:00|11432|11422|11438|11428|11438|11428|11431|11421|801
1703735700000|2023-12-28 03:55:00|11437|11427|11439|11429|11440|11430|11436|11426|750
1703736000000|2023-12-28 04:00:00|11440|11430|11447|11437|11447|11437|11438|11428|1398
1703736300000|2023-12-28 04:05:00|11446|11436|11449|11439|11450|11440|11446|11436|1227
1703736600000|2023-12-28 04:10:00|11448|11438|11455|11445|11455|11445|11448|11438|1554
1703736900000|2023-12-28 04:15:00|11454|11444|11449|11439|11457|11447|11449|11439|1872
1703737200000|2023-12-28 04:20:00|11448|11438|11448|11438|11452|11442|11447|11437|675
1703737500000|2023-12-28 04:25:00|11449|11439|11449|11439|11452|11442|11447|11437|694
1703737800000|2023-12-28 04:30:00|11450|11440|11445|11435|11450|11440|11445|11435|945
1703738100000|2023-12-28 04:35:00|11444|11434|11445|11435|11447|11437|11443|11433|752
1703738400000|2023-12-28 04:40:00|11446|11436|11442|11432|11446|11436|11441|11431|771
1703738700000|2023-12-28 04:45:00|11441|11431|11443|11433|11443|11433|11440|11430|536
1703739000000|2023-12-28 04:50:00|11442|11432|11443|11433|11446|11436|11441|11431|733
1703739300000|2023-12-28 04:55:00|11444|11434|11443|11433|11446|11436|11442|11432|1849
1703739600000|2023-12-28 05:00:00|11441|11431|11434|11424|11441|11431|11416|11406|13558
1703739900000|2023-12-28 05:05:00|11433|11423|11446|11436|11457|11447|11432|11422|5706
1703740200000|2023-12-28 05:10:00|11445|11435|11436|11426|11449|11439|11431|11421|4317
1703740500000|2023-12-28 05:15:00|11435|11425|11443|11433|11445|11435|11431|11421|3916
1703740800000|2023-12-28 05:20:00|11444|11434|11460|11450|11463|11453|11442|11432|6085
1703741100000|2023-12-28 05:25:00|11461|11451|11473|11463|11478|11468|11454|11444|4802
1703741400000|2023-12-28 05:30:00|11474|11464|11469|11459|11480|11470|11462|11452|5521
1703741700000|2023-12-28 05:35:00|11470|11460|11491|11481|11491|11481|11466|11456|6475
1703742000000|2023-12-28 05:40:00|11490|11480|11515|11505|11517|11507|11485|11475|8458
1703742300000|2023-12-28 05:45:00|11514|11504|11492|11482|11514|11504|11490|11480|6494
1703742600000|2023-12-28 05:50:00|11490|11480|11480|11470|11491|11481|11469|11459|5978
1703742900000|2023-12-28 05:55:00|11479|11469|11480|11470|11484|11474|11472|11462|4412
1703743200000|2023-12-28 06:00:00|11479|11469|11505|11495|11509|11499|11478|11468|6782
1703743500000|2023-12-28 06:05:00|11506|11496|11502|11492|11509|11499|11490|11480|3990
1703743800000|2023-12-28 06:10:00|11501|11491|11504|11494|11508|11498|11496|11486|2892
1703744100000|2023-12-28 06:15:00|11503|11493|11491|11481|11507|11497|11490|11480|2584
1703744400000|2023-12-28 06:20:00|11492|11482|11492|11482|11506|11496|11491|11481|2933
1703744700000|2023-12-28 06:25:00|11491|11481|11491|11481|11493|11483|11483|11473|5406
1703745000000|2023-12-28 06:30:00|11492|11482|11483|11473|11496|11486|11476|11466|6111
1703745300000|2023-12-28 06:35:00|11482|11472|11488|11478|11490|11480|11479|11469|3542
1703745600000|2023-12-28 06:40:00|11487|11477|11478|11468|11488|11478|11478|11468|5213
1703745900000|2023-12-28 06:45:00|11477|11467|11481|11471|11483|11473|11472|11462|3364
1703746200000|2023-12-28 06:50:00|11480|11470|11483|11473|11487|11477|11480|11470|3539
1703746500000|2023-12-28 06:55:00|11482|11472|11482|11472|11484|11474|11478|11468|4757
1703746800000|2023-12-28 07:00:00|11483|11473|11489|11479|11491|11481|11478|11468|2728
1703747100000|2023-12-28 07:05:00|11490|11480|11488|11478|11494|11484|11486|11476|1193
1703747400000|2023-12-28 07:10:00|11487|11477|11488|11478|11490|11480|11487|11477|525
1703747700000|2023-12-28 07:15:00|11489|11479|11488|11478|11490|11480|11487|11477|441
1703748000000|2023-12-28 07:20:00|11487|11477|11488|11478|11490|11480|11487|11477|483
1703748300000|2023-12-28 07:25:00|11489|11479|11487|11477|11492|11482|11487|11477|474
1703748600000|2023-12-28 07:30:00|11488|11478|11487|11477|11491|11481|11487|11477|455
1703748900000|2023-12-28 07:35:00|11486|11476|11487|11477|11489|11479|11485|11475|1078
1703749200000|2023-12-28 07:40:00|11485|11475|11479|11469|11485|11475|11479|11469|646
1703749500000|2023-12-28 07:45:00|11480|11470|11481|11471|11483|11473|11478|11468|688
1703749800000|2023-12-28 07:50:00|11480|11470|11477|11467|11481|11471|11475|11465|1158
1703750100000|2023-12-28 07:55:00|11476|11466|11482|11472|11484|11474|11475|11465|917
1703750400000|2023-12-28 08:00:00|11481|11471|11485|11474|11485|11474|11478|11467|1420
1703750700000|2023-12-28 08:05:00|11486|11473|11489|11478|11491|11480|11485|11473|1878
1703751000000|2023-12-28 08:10:00|11488|11477|11494|11483|11494|11483|11487|11476|1315
1703751300000|2023-12-28 08:15:00|11493|11482|11491|11480|11494|11483|11490|11478|2041
1703751600000|2023-12-28 08:20:00|11490|11478|11485|11474|11491|11480|11481|11470|1565
1703751900000|2023-12-28 08:25:00|11486|11473|11491|11478|11492|11479|11479|11468|1532
1703752200000|2023-12-28 08:30:00|11495|11471|11493.6|11469.6|11495|11471|11493|11469|0
1703752500000|2023-12-28 08:35:00|11493.3|11469.3|11494.4|11470.4|11495|11471|11493.3|11469.3|1571
1703752800000|2023-12-28 08:40:00|11494.3|11470.3|11492.9|11468.9|11494.8|11470.8|11492.5|11468.5|0
1703753100000|2023-12-28 08:45:00|11492.7|11468.7|11492.2|11468.2|11493.4|11469.4|11492.2|11468.2|0
1703753400000|2023-12-28 08:50:00|11491.9|11467.9|11492.6|11468.6|11493.1|11469.1|11491.5|11467.5|0
1703753700000|2023-12-28 08:55:00|11492.8|11468.8|11488.4|11464.4|11492.9|11468.9|11487.9|11463.9|0
1703754000000|2023-12-28 09:00:00|11499|11488|11489|11478|11499|11488|11488|11477|383
1703754300000|2023-12-28 09:05:00|11488|11477|11488|11477|11490|11479|11487|11476|152
1703754600000|2023-12-28 09:10:00|11487|11476|11489|11478|11490|11479|11487|11476|212
1703754900000|2023-12-28 09:15:00|11490|11479|11486|11475|11490|11479|11484|11473|463
1703755200000|2023-12-28 09:20:00|11487|11474|11489|11477|11489|11477|11485|11474|311
1703755500000|2023-12-28 09:25:00|11488|11478|11493|11482|11493|11482|11488|11478|184
1703755800000|2023-12-28 09:30:00|11492|11480|11494|11483|11494|11483|11492|11480|284
1703756100000|2023-12-28 09:35:00|11493|11482|11493|11482|11494|11483|11493|11482|110
1703756400000|2023-12-28 09:40:00|11494|11483|11493|11482|11494|11483|11492|11481|174
1703756700000|2023-12-28 09:45:00|11492|11481|11490|11479|11493|11481|11490|11479|198
1703757000000|2023-12-28 09:50:00|11489|11478|11489|11478|11492|11481|11489|11478|240
1703757300000|2023-12-28 09:55:00|11488|11477|11487|11476|11490|11479|11487|11476|161
1703757600000|2023-12-28 10:00:00|11486|11475|11485|11474|11487|11476|11485|11474|152
1703757900000|2023-12-28 10:05:00|11486|11475|11484|11473|11487|11476|11484|11473|176
1703758200000|2023-12-28 10:10:00|11483|11472|11482|11471|11483|11472|11481|11470|211
1703758500000|2023-12-28 10:15:00|11484|11472|11487|11476|11487|11476|11483|11472|95
1703758800000|2023-12-28 10:20:00|11488|11477|11488|11477|11489|11478|11487|11476|81
1703759100000|2023-12-28 10:25:00|11489|11478|11489|11478|11489|11478|11486|11475|128
1703759400000|2023-12-28 10:30:00|11490|11479|11489|11477|11490|11479|11488|11477|112
1703759700000|2023-12-28 10:35:00|11488|11478|11487|11476|11488|11478|11486|11475|73
1703760000000|2023-12-28 10:40:00|11486|11475|11487|11476|11488|11476|11486|11475|104
1703760300000|2023-12-28 10:45:00|11488|11477|11490|11479|11491|11480|11487|11477|177
1703760600000|2023-12-28 10:50:00|11491|11480|11493|11482|11494|11483|11491|11479|138
1703760900000|2023-12-28 10:55:00|11494|11483|11495|11484|11495|11484|11493|11482|164
1703761200000|2023-12-28 11:00:00|11496|11485|11495|11484|11496|11485|11495|11484|141
1703761500000|2023-12-28 11:05:00|11496|11485|11495|11484|11496|11485|11495|11484|71
1703761800000|2023-12-28 11:10:00|11496|11485|11497|11486|11497|11486|11495|11484|103
1703762100000|2023-12-28 11:15:00|11498|11487|11501|11490|11501|11490|11497|11487|245
1703762400000|2023-12-28 11:20:00|11502|11491|11496|11485|11502|11491|11496|11485|201
1703762700000|2023-12-28 11:25:00|11495|11484|11495|11484|11496|11485|11495|11484|99
1703763000000|2023-12-28 11:30:00|11496|11485|11494|11483|11496|11485|11494|11483|45
1703763300000|2023-12-28 11:35:00|11495|11484|11494|11483|11495|11484|11493|11482|62
1703763600000|2023-12-28 11:40:00|11493|11482|11494|11483|11496|11485|11492|11481|181
1703763900000|2023-12-28 11:45:00|11495|11484|11494|11483|11496|11485|11494|11483|133
1703764200000|2023-12-28 11:50:00|11495|11484|11495|11484|11496|11485|11494|11483|92
1703764500000|2023-12-28 11:55:00|11494|11483|11495|11484|11496|11484|11494|11483|115
1703764800000|2023-12-28 12:00:00|11494|11483|11493|11482|11494|11484|11492|11481|205
1703765100000|2023-12-28 12:05:00|11492|11481|11495|11483|11495|11483|11492|11480|177
1703765400000|2023-12-28 12:10:00|11494|11484|11495|11484|11496|11485|11493|11482|204
1703765700000|2023-12-28 12:15:00|11494|11483|11495|11484|11495|11484|11494|11483|138
1703766000000|2023-12-28 12:20:00|11494|11483|11495|11484|11495|11484|11494|11483|134
1703766300000|2023-12-28 12:25:00|11494|11483|11496|11485|11497|11485|11492|11481|327
1703766600000|2023-12-28 12:30:00|11497|11486|11494|11483|11497|11486|11494|11483|92
1703766900000|2023-12-28 12:35:00|11495|11482|11493|11482|11495|11482|11491|11480|107
1703767200000|2023-12-28 12:40:00|11492|11481|11493|11481|11493|11482|11490|11479|150
1703767500000|2023-12-28 12:45:00|11494|11482|11493|11482|11494|11483|11491|11480|308
1703767800000|2023-12-28 12:50:00|11494|11483|11494|11483|11496|11484|11494|11483|168
1703768100000|2023-12-28 12:55:00|11495|11484|11494|11483|11495|11484|11493|11482|162
1703768400000|2023-12-28 13:00:00|11495|11484|11493|11482|11496|11485|11493|11482|248
1703768700000|2023-12-28 13:05:00|11494|11483|11493|11482|11495|11484|11492|11481|116
1703769000000|2023-12-28 13:10:00|11494|11483|11490|11479|11494|11483|11489|11478|162
1703769300000|2023-12-28 13:15:00|11489|11478|11490|11479|11491|11480|11489|11478|134
1703769600000|2023-12-28 13:20:00|11491|11480|11490|11479|11491|11480|11489|11478|124
1703769900000|2023-12-28 13:25:00|11491|11480|11490|11479|11491|11480|11489|11478|73
1703770200000|2023-12-28 13:30:00|11491|11480|11488|11477|11492|11481|11488|11477|121
1703770500000|2023-12-28 13:35:00|11489|11478|11488|11477|11489|11478|11488|11477|53
1703770800000|2023-12-28 13:40:00|11489|11478|11488|11477|11490|11478|11488|11477|50
1703771100000|2023-12-28 13:45:00|11487|11476|11486|11475|11488|11477|11486|11475|204
1703771400000|2023-12-28 13:50:00|11485|11474|11483|11472|11485|11474|11483|11472|139
1703771700000|2023-12-28 13:55:00|11482|11471|11471|11460|11482|11471|11471|11460|374
1703772000000|2023-12-28 14:00:00|11472|11461|11475|11464|11476|11464|11472|11460|171
1703772300000|2023-12-28 14:05:00|11474|11463|11475|11464|11475|11464|11472|11461|98
1703772600000|2023-12-28 14:10:00|11476|11465|11476|11465|11476|11465|11473|11462|111
1703772900000|2023-12-28 14:15:00|11477|11466|11476|11465|11477|11466|11474|11463|195
1703773200000|2023-12-28 14:20:00|11477|11466|11474|11463|11477|11466|11474|11463|140
1703773500000|2023-12-28 14:25:00|11473|11462|11473|11462|11473|11462|11471|11460|322
1703773800000|2023-12-28 14:30:00|11474|11463|11484|11473|11488|11476|11473|11462|489
1703774100000|2023-12-28 14:35:00|11485|11474|11496|11485|11496|11485|11482|11471|746
1703774400000|2023-12-28 14:40:00|11497|11486|11493|11482|11502|11491|11490|11478|825
1703774700000|2023-12-28 14:45:00|11494|11481|11504|11493|11505|11494|11493|11481|542
1703775000000|2023-12-28 14:50:00|11505|11494|11504|11493|11510|11499|11502|11491|501
1703775300000|2023-12-28 14:55:00|11503|11492|11510|11499|11510|11499|11503|11492|341
1703775600000|2023-12-28 15:00:00|11509|11498|11505|11494|11510|11499|11504|11493|345
1703775900000|2023-12-28 15:05:00|11504|11493|11500|11489|11504|11493|11498|11487|214
1703776200000|2023-12-28 15:10:00|11501|11490|11501|11489|11502|11491|11499|11488|167
1703776500000|2023-12-28 15:15:00|11500|11490|11507|11496|11508|11497|11500|11490|201
1703776800000|2023-12-28 15:20:00|11506|11495|11509|11497|11509|11498|11503|11492|310
1703777100000|2023-12-28 15:25:00|11510|11498|11514|11503|11514|11503|11510|11498|424
1703777400000|2023-12-28 15:30:00|11513|11502|11508|11497|11516|11505|11508|11497|473
1703777700000|2023-12-28 15:35:00|11509|11498|11512|11501|11513|11502|11509|11498|153
1703778000000|2023-12-28 15:40:00|11511|11500|11509|11498|11512|11501|11508|11497|174
1703778300000|2023-12-28 15:45:00|11508|11497|11509|11498|11509|11498|11505|11494|102
1703778600000|2023-12-28 15:50:00|11508|11497|11506|11495|11508|11498|11504|11493|254
1703778900000|2023-12-28 15:55:00|11505|11494|11502|11491|11506|11495|11499|11488|274
1703779200000|2023-12-28 16:00:00|11501|11490|11498|11487|11502|11491|11498|11486|210
1703779500000|2023-12-28 16:05:00|11499|11488|11499|11488|11499|11488|11496|11485|167
1703779800000|2023-12-28 16:10:00|11498|11487|11499|11488|11501|11490|11498|11486|137
1703780100000|2023-12-28 16:15:00|11498|11487|11499|11488|11500|11489|11497|11486|116
1703780400000|2023-12-28 16:20:00|11498|11487|11496|11485|11500|11489|11496|11485|159
1703780700000|2023-12-28 16:25:00|11495|11484|11492|11481|11498|11487|11492|11481|480
1703781000000|2023-12-28 16:30:00|11493|11480|11492|11481|11494|11483|11491|11480|218
1703781300000|2023-12-28 16:35:00|11493|11482|11494|11483|11495|11484|11491|11480|130
1703781600000|2023-12-28 16:40:00|11495|11484|11493|11482|11496|11485|11493|11482|139
1703781900000|2023-12-28 16:45:00|11494|11483|11498|11487|11499|11488|11493|11482|166
1703782200000|2023-12-28 16:50:00|11499|11488|11498|11487|11500|11489|11498|11487|74
1703782500000|2023-12-28 16:55:00|11497|11486|11495|11484|11498|11487|11495|11484|164
1703782800000|2023-12-28 17:00:00|11496|11485|11498|11487|11499|11487|11495|11484|77
1703783100000|2023-12-28 17:05:00|11499|11488|11496|11485|11500|11489|11496|11485|75
1703783400000|2023-12-28 17:10:00|11497|11486|11496|11485|11497|11486|11496|11485|78
1703783700000|2023-12-28 17:15:00|11498|11487|11497|11486|11499|11488|11497|11485|57
1703784000000|2023-12-28 17:20:00|11496|11485|11496|11485|11498|11486|11496|11485|99
1703784300000|2023-12-28 17:25:00|11497|11486|11495|11484|11497|11486|11495|11484|44
1703784600000|2023-12-28 17:30:00|11496|11485|11497|11486|11498|11487|11495|11484|44
1703784900000|2023-12-28 17:35:00|11498|11487|11498|11487|11498|11487|11498|11487|20
1703785200000|2023-12-28 17:40:00|11499|11488|11496|11485|11499|11488|11496|11485|138
1703785500000|2023-12-28 17:45:00|11497|11486|11495|11484|11499|11488|11495|11484|114
1703785800000|2023-12-28 17:50:00|11494|11483|11493|11482|11495|11484|11493|11482|141
1703786100000|2023-12-28 17:55:00|11492|11481|11493|11482|11494|11483|11492|11481|130
1703786400000|2023-12-28 18:00:00|11494|11483|11487|11476|11495|11484|11486|11475|258
1703786700000|2023-12-28 18:05:00|11486|11475|11488|11477|11489|11478|11484|11473|183
1703787000000|2023-12-28 18:10:00|11489|11478|11483|11472|11489|11478|11483|11472|474
1703787300000|2023-12-28 18:15:00|11484|11473|11484|11473|11484|11473|11481|11470|148
1703787600000|2023-12-28 18:20:00|11485|11474|11484|11473|11485|11474|11483|11471|54
1703787900000|2023-12-28 18:25:00|11483|11472|11483|11472|11483|11472|11481|11470|38
1703788200000|2023-12-28 18:30:00|11482|11471|11483|11472|11485|11474|11482|11471|89
1703788500000|2023-12-28 18:35:00|11484|11473|11483|11472|11485|11474|11483|11472|33
1703788800000|2023-12-28 18:40:00|11482|11471|11483|11472|11483|11472|11480|11469|77
1703789100000|2023-12-28 18:45:00|11482|11471|11480|11469|11482|11471|11480|11469|48
1703789400000|2023-12-28 18:50:00|11481|11470|11481|11470|11482|11471|11481|11470|25
1703789700000|2023-12-28 18:55:00|11480|11469|11481|11470|11482|11471|11480|11468|56
1703790000000|2023-12-28 19:00:00|11482|11471|11482|11471|11483|11472|11481|11470|46
1703790300000|2023-12-28 19:05:00|11481|11470|11481|11470|11481|11471|11481|11470|33
1703790600000|2023-12-28 19:10:00|11480|11469|11479|11468|11480|11469|11479|11468|47
1703790900000|2023-12-28 19:15:00|11478|11467|11478|11467|11478|11467|11478|11467|22
1703791200000|2023-12-28 19:20:00|11479|11468|11479|11468|11479|11468|11478|11468|23
1703791500000|2023-12-28 19:25:00|11478|11467|11478|11467|11479|11468|11477|11466|52
1703791800000|2023-12-28 19:30:00|11479|11468|11477|11466|11479|11468|11476|11465|93
1703792100000|2023-12-28 19:35:00|11476|11465|11478|11467|11478|11467|11476|11465|45
1703792400000|2023-12-28 19:40:00|11477|11466|11475.5|11465.5|11478|11467|11475|11464|104
1703792700000|2023-12-28 19:45:00|11474.5|11464.5|11476.5|11466.5|11476.5|11466.5|11474.5|11464.5|20
1703793000000|2023-12-28 19:50:00|11476|11466|11475.5|11465.5|11476.5|11466.5|11475.5|11465.5|65
1703793300000|2023-12-28 19:55:00|11475|11465|11475.5|11465.5|11476.5|11466.5|11475|11465|47
1703793600000|2023-12-28 20:00:00|11476|11466|11476|11466|11477.5|11467.5|11475.5|11465.5|76
1703793900000|2023-12-28 20:05:00|11475.5|11465.5|11476|11466|11476.5|11466.5|11475|11465|41
1703794200000|2023-12-28 20:10:00|11476.5|11466.5|11475.5|11465.5|11476.5|11466.5|11474|11464|55
1703794500000|2023-12-28 20:15:00|11475|11465|11477.5|11467.5|11477.5|11467.5|11474.5|11464.5|29
1703794800000|2023-12-28 20:20:00|11476.5|11466.5|11476|11466|11477|11467|11476|11466|30
1703795100000|2023-12-28 20:25:00|11476.5|11466.5|11475.5|11465.5|11476.5|11466.5|11475.5|11465.5|30
1703795400000|2023-12-28 20:30:00|11476|11466|11477.5|11467.5|11479|11469|11475.5|11465.5|100
1703795700000|2023-12-28 20:35:00|11478|11468|11476.5|11466.5|11478|11468|11476.5|11466.5|34
1703796000000|2023-12-28 20:40:00|11477.5|11467.5|11475|11465|11477.5|11467.5|11474.5|11464.5|96
1703796300000|2023-12-28 20:45:00|11474.5|11464.5|11476.5|11466.5|11476.5|11466.5|11474.5|11464.5|57
1703796600000|2023-12-28 20:50:00|11475.5|11465.5|11473.5|11463.5|11475.5|11465.5|11473.5|11463.5|201
1703796900000|2023-12-28 20:55:00|11473|11463|11476|11466|11476.5|11466.5|11472.5|11462.5|112
1703797200000|2023-12-28 21:00:00|11475.5|11465.5|11475.5|11465.5|11475.5|11465.5|11475.5|11465.5|2
1703797500000|2023-12-28 21:05:00|11476.5|11466.5|11478.5|11468.5|11478.5|11468.5|11476.5|11466.5|34
1703797800000|2023-12-28 21:10:00|11478|11468|11478.5|11468.5|11478.5|11468.5|11478|11468|21
1703798100000|2023-12-28 21:15:00|11485.5|11461.5|11486.3|11462.3|11486.7|11462.7|11485.5|11461.5|0
1703798400000|2023-12-28 21:20:00|11486.1|11462.1|11487.6|11463.6|11488.3|11464.3|11486.1|11462.1|0
1703798700000|2023-12-28 21:25:00|11487.2|11463.2|11487.6|11463.6|11487.6|11463.6|11486.8|11462.8|0
1703799000000|2023-12-28 21:30:00|11487.4|11463.4|11486.4|11462.4|11487.4|11463.4|11486.4|11462.4|0
1703799300000|2023-12-28 21:35:00|11486.6|11462.6|11486.4|11462.4|11487.2|11463.2|11486.4|11462.4|0
1703799600000|2023-12-28 21:40:00|11486|11462|11486|11462|11486.8|11462.8|11486|11462|0
1703799900000|2023-12-28 21:45:00|11486.1|11462.1|11484.8|11460.8|11486.4|11462.4|11484.8|11460.8|0
1703800200000|2023-12-28 21:50:00|11485.2|11461.2|11485.2|11461.2|11486|11462|11484.8|11460.8|0
1703800500000|2023-12-28 21:55:00|11485.4|11461.4|11485.6|11461.6|11485.8|11461.8|11485.2|11461.2|0
1703800800000|2023-12-28 22:00:00|11485.5|11461.5|11485.3|11461.3|11485.5|11461.5|11485.1|11461.1|0
1703801100000|2023-12-28 22:05:00|11485.1|11461.1|11485|11461|11485.1|11461.1|11485|11461|0
1703801400000|2023-12-28 22:10:00|11485.1|11461.1|11485.6|11461.6|11485.6|11461.6|11485.1|11461.1|0
1703801700000|2023-12-28 22:15:00|11485.7|11461.7|11485.8|11461.8|11486.3|11462.3|11485.3|11461.3|0
1703802000000|2023-12-28 22:20:00|11486|11462|11486.2|11462.2|11486.2|11462.2|11485.4|11461.4|0
1703802300000|2023-12-28 22:25:00|11486.1|11462.1|11486.2|11462.2|11486.2|11462.2|11486.1|11462.1|0
1703802600000|2023-12-28 22:30:00|11486.1|11462.1|11486.1|11462.1|11486.1|11462.1|11486.1|11462.1|0
1703802900000|2023-12-28 22:35:00|11486.2|11462.2|11487.6|11463.6|11487.8|11463.8|11486.2|11462.2|0
1703803200000|2023-12-28 22:40:00|11487.5|11463.5|11487|11463|11487.5|11463.5|11487|11463|0
1703803500000|2023-12-28 22:45:00|11487.1|11463.1|11487.2|11463.2|11487.4|11463.4|11487.1|11463.1|0
1703803800000|2023-12-28 22:50:00|11487|11463|11487.1|11463.1|11487.5|11463.5|11487|11463|0
1703804100000|2023-12-28 22:55:00|11487.2|11463.2|11487.1|11463.1|11487.2|11463.2|11487.1|11463.1|0
1703804400000|2023-12-28 23:00:00|11487.6|11463.6|11487.4|11463.4|11488.4|11464.4|11485.6|11461.6|0
1703804700000|2023-12-28 23:05:00|11487.6|11463.6|11489|11465|11489|11465|11487.4|11463.4|0
1703805000000|2023-12-28 23:10:00|11488.8|11464.8|11487.7|11463.7|11488.8|11464.8|11487.1|11463.1|0
1703805300000|2023-12-28 23:15:00|11488.1|11464.1|11488|11464|11488.4|11464.4|11487.2|11463.2|0
1703805600000|2023-12-28 23:20:00|11487.8|11463.8|11488.4|11464.4|11488.4|11464.4|11487.6|11463.6|0
1703805900000|2023-12-28 23:25:00|11488.6|11464.6|11489.2|11465.2|11489.2|11465.2|11488.4|11464.4|0
1703806200000|2023-12-28 23:30:00|11489|11465|11488|11464|11489|11465|11487.8|11463.8|0
1703806500000|2023-12-28 23:35:00|11487.7|11463.7|11489.2|11465.2|11489.2|11465.2|11487.2|11463.2|0
1703806800000|2023-12-28 23:40:00|11489.6|11465.6|11489.2|11465.2|11489.6|11465.6|11489.2|11465.2|0
1703807100000|2023-12-28 23:45:00|11489|11465|11488.8|11464.8|11489.2|11465.2|11488|11464|0
1703807400000|2023-12-28 23:50:00|11488.6|11464.6|11489.6|11465.6|11489.6|11465.6|11488.4|11464.4|0
1703807700000|2023-12-28 23:55:00|11489.9|11465.9|11488.8|11464.8|11490|11466|11488.5|11464.5|0
1703808000000|2023-12-29 00:00:00|11488.7|11464.7|11488.8|11464.8|11489.6|11465.6|11487.7|11463.7|0
1703808300000|2023-12-29 00:05:00|11489.2|11465.2|11488|11464|11489.2|11465.2|11487.8|11463.8|0
1703808600000|2023-12-29 00:10:00|11487.9|11463.9|11488.5|11464.5|11488.5|11464.5|11487.7|11463.7|0
1703808900000|2023-12-29 00:15:00|11488.1|11464.1|11487.6|11463.6|11488.8|11464.8|11486.9|11462.9|0
1703809200000|2023-12-29 00:20:00|11485.5|11461.5|11485.7|11461.7|11486.4|11462.4|11485.1|11461.1|0
1703809500000|2023-12-29 00:25:00|11485.5|11461.5|11486.2|11462.2|11486.2|11462.2|11485.3|11461.3|0
1703809800000|2023-12-29 00:30:00|11486.4|11462.4|11486|11462|11486.7|11462.7|11486|11462|0
1703810100000|2023-12-29 00:35:00|11485.8|11461.8|11485.8|11461.8|11486.5|11462.5|11485.5|11461.5|0
1703810400000|2023-12-29 00:40:00|11486|11462|11485.5|11461.5|11486.2|11462.2|11485.1|11461.1|0
1703810700000|2023-12-29 00:45:00|11485.8|11461.8|11486|11462|11486.5|11462.5|11485.6|11461.6|0
1703811000000|2023-12-29 00:50:00|11486.2|11462.2|11486|11462|11486.4|11462.4|11486|11462|0
1703811300000|2023-12-29 00:55:00|11486.4|11462.4|11486.5|11462.5|11486.5|11462.5|11485.8|11461.8|0
1703811600000|2023-12-29 01:00:00|11485.5|11475.5|11474.5|11464.5|11492.5|11482.5|11473.5|11463.5|2464
1703811900000|2023-12-29 01:05:00|11474|11464|11458.5|11448.5|11474.5|11464.5|11457.5|11447.5|2462
1703812200000|2023-12-29 01:10:00|11457.5|11447.5|11482.5|11472.5|11482.5|11472.5|11456|11446|1914
1703812500000|2023-12-29 01:15:00|11482|11472|11496.5|11486.5|11501.5|11491.5|11477.5|11467.5|2462
1703812800000|2023-12-29 01:20:00|11496|11486|11474.5|11464.5|11496|11486|11472|11462|2057
1703813100000|2023-12-29 01:25:00|11475|11465|11483|11473|11491.5|11481.5|11475|11465|1852
1703813400000|2023-12-29 01:30:00|11482.5|11472.5|11485.5|11475.5|11526.5|11516.5|11468.5|11458.5|14781
1703813700000|2023-12-29 01:35:00|11485|11475|11502.5|11492.5|11508.5|11498.5|11472.5|11462.5|6285
1703814000000|2023-12-29 01:40:00|11502|11492|11485|11475|11502|11492|11477.5|11467.5|4141
1703814300000|2023-12-29 01:45:00|11485.5|11475.5|11503|11493|11506.5|11496.5|11478|11468|3280
1703814600000|2023-12-29 01:50:00|11502.5|11492.5|11504.5|11494.5|11507.5|11497.5|11488|11478|3376
1703814900000|2023-12-29 01:55:00|11504|11494|11527.5|11517.5|11528.5|11518.5|11498|11488|3744
1703815200000|2023-12-29 02:00:00|11526.5|11516.5|11548|11538|11552.5|11542.5|11519|11509|7734
1703815500000|2023-12-29 02:05:00|11547.5|11537.5|11519|11509|11551.5|11541.5|11518|11508|4643
1703815800000|2023-12-29 02:10:00|11520|11510|11515.5|11505.5|11522.5|11512.5|11502|11492|3521
1703816100000|2023-12-29 02:15:00|11515|11505|11521|11511|11523.5|11513.5|11509|11499|1848
1703816400000|2023-12-29 02:20:00|11520.5|11510.5|11527|11517|11528.5|11518.5|11514|11504|1981
1703816700000|2023-12-29 02:25:00|11526.5|11516.5|11522.5|11512.5|11536|11526|11518|11508|1674
1703817000000|2023-12-29 02:30:00|11522|11512|11512.5|11502.5|11522|11512|11503.5|11493.5|2062
1703817300000|2023-12-29 02:35:00|11511.5|11501.5|11509|11499|11514.5|11504.5|11502|11492|1266
1703817600000|2023-12-29 02:40:00|11508.5|11498.5|11505.5|11495.5|11508.5|11498.5|11495.5|11485.5|1800
1703817900000|2023-12-29 02:45:00|11506|11496|11508|11498|11508|11498|11497|11487|1153
1703818200000|2023-12-29 02:50:00|11507|11497|11504|11494|11508|11498|11497|11487|1055
1703818500000|2023-12-29 02:55:00|11503|11493|11504|11494|11507|11497|11500|11490|947
1703818800000|2023-12-29 03:00:00|11503|11493|11498|11488|11511|11501|11496|11486|2089
1703819100000|2023-12-29 03:05:00|11497|11487|11495|11485|11502|11492|11489|11479|2010
1703819400000|2023-12-29 03:10:00|11494|11484|11477|11467|11495|11485|11477|11467|1856
1703819700000|2023-12-29 03:15:00|11476|11466|11490|11480|11491|11481|11475|11465|1204
1703820000000|2023-12-29 03:20:00|11489|11479|11484|11474|11491|11481|11480|11470|945
1703820300000|2023-12-29 03:25:00|11483|11473|11474|11464|11484|11474|11474|11464|1367
1703820600000|2023-12-29 03:30:00|11477|11467|11479|11469|11481|11471|11477|11467|387
1703820900000|2023-12-29 03:35:00|11481|11471|11481|11471|11482|11472|11479|11469|255
1703821200000|2023-12-29 03:40:00|11480|11470|11480|11470|11481|11471|11477|11467|319
1703821500000|2023-12-29 03:45:00|11479|11469|11486|11476|11486|11476|11478|11468|346
1703821800000|2023-12-29 03:50:00|11485|11475|11482|11472|11486|11476|11482|11472|403
1703822100000|2023-12-29 03:55:00|11481|11471|11484|11474|11486|11476|11481|11471|524
1703822400000|2023-12-29 04:00:00|11483|11473|11483|11473|11485|11475|11481|11471|346
1703822700000|2023-12-29 04:05:00|11484|11474|11479|11469|11484|11474|11479|11469|297
1703823000000|2023-12-29 04:10:00|11478|11468|11477|11467|11479|11469|11475|11465|311
1703823300000|2023-12-29 04:15:00|11478|11468|11475|11465|11478|11468|11474|11464|166
1703823600000|2023-12-29 04:20:00|11476|11466|11476|11466|11477|11467|11475|11465|123
1703823900000|2023-12-29 04:25:00|11477|11467|11478|11468|11478|11468|11477|11467|88
1703824200000|2023-12-29 04:30:00|11477|11467|11473|11463|11478|11468|11473|11463|761
1703824500000|2023-12-29 04:35:00|11474|11464|11472|11462|11475|11465|11472|11462|115
1703824800000|2023-12-29 04:40:00|11473|11463|11472|11462|11473|11463|11470|11460|213
1703825100000|2023-12-29 04:45:00|11474|11464|11474|11464|11475|11465|11472|11462|188
1703825400000|2023-12-29 04:50:00|11475|11465|11477|11467|11480|11470|11474|11464|309
1703825700000|2023-12-29 04:55:00|11478|11468|11477|11467|11478|11468|11477|11467|154
1703826000000|2023-12-29 05:00:00|11478|11468|11465|11455|11478|11468|11463|11453|3576
1703826300000|2023-12-29 05:05:00|11464|11454|11458|11448|11471|11461|11457|11447|2249
1703826600000|2023-12-29 05:10:00|11457|11447|11450|11440|11463|11453|11447|11437|2490
1703826900000|2023-12-29 05:15:00|11449|11439|11463|11453|11465|11455|11447|11437|2145
1703827200000|2023-12-29 05:20:00|11464|11454|11465|11455|11470|11460|11455|11445|1919
1703827500000|2023-12-29 05:25:00|11464|11454|11463|11453|11468|11458|11460|11450|1232
1703827800000|2023-12-29 05:30:00|11464|11454|11467|11457|11471|11461|11462|11452|2290
1703828100000|2023-12-29 05:35:00|11468|11458|11466|11456|11473|11463|11462|11452|1876
1703828400000|2023-12-29 05:40:00|11467|11457|11472|11462|11477|11467|11464|11454|1399
1703828700000|2023-12-29 05:45:00|11471|11461|11477|11467|11478|11468|11470|11460|1399
1703829000000|2023-12-29 05:50:00|11476|11466|11475|11465|11477|11467|11469|11459|1498
1703829300000|2023-12-29 05:55:00|11474|11464|11476|11466|11480|11470|11470|11460|1674
1703829600000|2023-12-29 06:00:00|11475|11465|11483|11473|11483|11473|11470|11460|3937
1703829900000|2023-12-29 06:05:00|11482|11472|11485|11475|11489|11479|11478|11468|2829
1703830200000|2023-12-29 06:10:00|11484|11474|11490|11480|11494|11484|11482|11472|2969
1703830500000|2023-12-29 06:15:00|11489|11479|11493|11483|11497|11487|11482|11472|3532
1703830800000|2023-12-29 06:20:00|11492|11482|11483|11473|11492|11482|11482|11472|3363
1703831100000|2023-12-29 06:25:00|11482|11472|11494|11484|11495|11485|11478|11468|4016
1703831400000|2023-12-29 06:30:00|11493|11483|11476|11466|11493|11483|11473|11463|3369
1703831700000|2023-12-29 06:35:00|11475|11465|11485|11475|11488|11478|11475|11465|3149
1703832000000|2023-12-29 06:40:00|11484|11474|11484|11474|11490|11480|11479|11469|5667
1703832300000|2023-12-29 06:45:00|11483|11473|11476|11466|11484|11474|11475|11465|4661
1703832600000|2023-12-29 06:50:00|11475|11465|11481|11471|11483|11473|11474|11464|3963
1703832900000|2023-12-29 06:55:00|11480|11470|11475|11465|11481|11471|11470|11460|8733
1703833200000|2023-12-29 07:00:00|11476|11466|11473|11463|11478|11468|11468|11458|1766
1703833500000|2023-12-29 07:05:00|11474|11464|11472|11462|11476|11466|11471|11461|963
1703833800000|2023-12-29 07:10:00|11473|11463|11474|11464|11476|11466|11472|11462|575
1703834100000|2023-12-29 07:15:00|11475|11465|11475|11465|11476|11466|11473|11463|226
1703834400000|2023-12-29 07:20:00|11474|11464|11478|11468|11478|11468|11473|11463|256
1703834700000|2023-12-29 07:25:00|11477|11467|11479|11469|11480|11470|11476|11466|490
1703835000000|2023-12-29 07:30:00|11478|11468|11476|11466|11480|11470|11476|11466|410
1703835300000|2023-12-29 07:35:00|11477|11467|11478|11468|11480|11470|11476|11466|636
1703835600000|2023-12-29 07:40:00|11477|11467|11479|11469|11479|11469|11476|11466|432
1703835900000|2023-12-29 07:45:00|11478|11468|11480|11470|11481|11471|11478|11468|442
1703836200000|2023-12-29 07:50:00|11479|11469|11477|11467|11482|11472|11477|11467|629
1703836500000|2023-12-29 07:55:00|11478|11468|11470|11460|11478|11468|11470|11460|833
1703836800000|2023-12-29 08:00:00|11471|11459|11470|11459|11472|11461|11468|11457|976
1703837100000|2023-12-29 08:05:00|11471|11460|11473|11462|11475|11464|11471|11459|425
1703837400000|2023-12-29 08:10:00|11474|11463|11476|11465|11477|11466|11472|11461|866
1703837700000|2023-12-29 08:15:00|11477|11466|11480|11469|11480|11469|11475|11464|905
1703838000000|2023-12-29 08:20:00|11481|11470|11481|11470|11482|11471|11477|11465|987
1703838300000|2023-12-29 08:25:00|11480|11469|11480|11469|11481|11470|11478|11466|470
1703838600000|2023-12-29 08:30:00|11485|11461|11483.8|11459.8|11485|11461|11482.7|11458.7|1
1703838900000|2023-12-29 08:35:00|11484|11460|11483.3|11459.3|11484.3|11460.3|11482.9|11458.9|69
1703839200000|2023-12-29 08:40:00|11483.1|11459.1|11481.9|11457.9|11483.3|11459.3|11481.5|11457.5|0
1703839500000|2023-12-29 08:45:00|11481.7|11457.7|11479.6|11455.6|11482.5|11458.5|11479.6|11455.6|0
1703839800000|2023-12-29 08:50:00|11479.7|11455.7|11480.9|11456.9|11481.2|11457.2|11479.4|11455.4|0
1703840100000|2023-12-29 08:55:00|11480.7|11456.7|11480.9|11456.9|11480.9|11456.9|11478.8|11454.8|0
1703840400000|2023-12-29 09:00:00|11481|11467|11470|11459|11481|11468|11470|11459|135
1703840700000|2023-12-29 09:05:00|11471|11460|11475|11464|11475|11464|11470|11459|46
1703841000000|2023-12-29 09:10:00|11476|11463|11474|11463|11477|11465|11474|11462|61
1703841300000|2023-12-29 09:15:00|11472|11460|11471|11460|11473|11461|11468|11457|231
1703841600000|2023-12-29 09:20:00|11472|11461|11471|11460|11473|11462|11470|11459|225
1703841900000|2023-12-29 09:25:00|11470|11459|11467|11456|11472|11461|11467|11456|53
1703842200000|2023-12-29 09:30:00|11468|11457|11471|11459|11471|11460|11467|11456|57
1703842500000|2023-12-29 09:35:00|11470|11458|11472|11461|11472|11461|11469|11458|58
1703842800000|2023-12-29 09:40:00|11471|11460|11472|11460|11472|11461|11470|11459|103
1703843100000|2023-12-29 09:45:00|11471|11461|11472|11460|11472|11461|11470|11459|53
1703843400000|2023-12-29 09:50:00|11471|11461|11471|11460|11473|11462|11471|11460|51
1703843700000|2023-12-29 09:55:00|11472|11461|11471|11460|11472|11461|11471|11460|63
1703844000000|2023-12-29 10:00:00|11472|11461|11474|11463|11477|11466|11471|11460|255
1703844300000|2023-12-29 10:05:00|11473|11462|11475|11464|11477|11465|11473|11462|63
1703844600000|2023-12-29 10:10:00|11476|11465|11478|11467|11479|11467|11476|11464|45
1703844900000|2023-12-29 10:15:00|11477|11466|11473|11462|11477|11466|11473|11462|74
1703845200000|2023-12-29 10:20:00|11474|11463|11474|11463|11474|11463|11473|11462|34
1703845500000|2023-12-29 10:25:00|11475|11462|11474|11463|11476|11465|11473|11462|39
1703845800000|2023-12-29 10:30:00|11473|11462|11475|11464|11475|11464|11473|11462|20
1703846100000|2023-12-29 10:35:00|11476|11465|11477|11466|11478|11466|11476|11465|54
1703846400000|2023-12-29 10:40:00|11476|11465|11474|11463|11477|11466|11474|11462|27
1703846700000|2023-12-29 10:45:00|11473|11462|11473|11462|11475|11464|11472|11461|179
1703847000000|2023-12-29 10:50:00|11474|11463|11473|11462|11474|11463|11473|11462|30
1703847300000|2023-12-29 10:55:00|11474|11463|11474|11462|11475|11464|11474|11462|12
1703847600000|2023-12-29 11:00:00|11473|11463|11474|11463|11475|11463|11473|11462|19
1703847900000|2023-12-29 11:05:00|11475|11462|11473|11461|11475|11463|11472|11461|25
1703848200000|2023-12-29 11:10:00|11472|11462|11476|11465|11476|11465|11472|11462|87
1703848500000|2023-12-29 11:15:00|11475|11464|11477|11466|11477|11466|11475|11464|16
1703848800000|2023-12-29 11:20:00|11476|11465|11476|11465|11477|11466|11476|11465|17
1703849100000|2023-12-29 11:25:00|11477|11466|11476|11465|11477|11466|11476|11464|21
1703849400000|2023-12-29 11:30:00|11477|11466|11477|11465|11477|11466|11475|11464|63
1703849700000|2023-12-29 11:35:00|11476|11466|11481|11470|11482|11471|11476|11465|210
1703850000000|2023-12-29 11:40:00|11482|11471|11484|11472|11485|11474|11482|11471|201
1703850300000|2023-12-29 11:45:00|11483|11473|11481|11470|11486|11475|11481|11470|107
1703850600000|2023-12-29 11:50:00|11482|11471|11480|11469|11482|11471|11480|11469|146
1703850900000|2023-12-29 11:55:00|11479|11468|11477|11465|11480|11468|11476|11464|100
1703851200000|2023-12-29 12:00:00|11478|11466|11474|11463|11478|11466|11474|11463|43
1703851500000|2023-12-29 12:05:00|11473|11462|11474|11463|11474|11463|11472|11461|130
1703851800000|2023-12-29 12:10:00|11473|11462|11471|11460|11474|11463|11471|11460|170
1703852100000|2023-12-29 12:15:00|11472|11459|11471|11460|11473|11462|11470|11459|106
1703852400000|2023-12-29 12:20:00|11472|11461|11474|11463|11475|11464|11472|11461|97
1703852700000|2023-12-29 12:25:00|11475|11464|11476|11465|11476|11465|11474|11463|35
1703853000000|2023-12-29 12:30:00|11475|11464|11473|11461|11476|11465|11470|11458|314
1703853300000|2023-12-29 12:35:00|11472|11462|11471|11460|11472|11462|11468|11457|136
1703853600000|2023-12-29 12:40:00|11472|11461|11474|11463|11478|11467|11471|11460|262
1703853900000|2023-12-29 12:45:00|11473|11462|11475|11464|11475|11464|11472|11461|54
1703854200000|2023-12-29 12:50:00|11474|11463|11476|11465|11476|11465|11474|11463|134
1703854500000|2023-12-29 12:55:00|11475|11464|11473|11461|11476|11465|11472|11461|118
1703854800000|2023-12-29 13:00:00|11472|11462|11475|11463|11475|11464|11472|11461|31
1703855100000|2023-12-29 13:05:00|11474|11464|11475|11464|11476|11465|11474|11463|48
1703855400000|2023-12-29 13:10:00|11474|11463|11474|11463|11475|11464|11473|11462|374
1703855700000|2023-12-29 13:15:00|11475|11464|11475|11464|11476|11464|11474|11462|66
1703856000000|2023-12-29 13:20:00|11476|11465|11476|11465|11477|11466|11475|11464|82
1703856300000|2023-12-29 13:25:00|11477|11464|11477|11466|11478|11467|11476|11464|57
1703856600000|2023-12-29 13:30:00|11476|11465|11476|11465|11476|11465|11474|11463|44
1703856900000|2023-12-29 13:35:00|11477|11466|11477|11466|11477|11466|11476|11465|53
1703857200000|2023-12-29 13:40:00|11478|11467|11476|11465|11478|11467|11475|11464|113
1703857500000|2023-12-29 13:45:00|11475|11464|11472|11461|11475|11465|11471|11460|167
1703857800000|2023-12-29 13:50:00|11471|11460|11471|11460|11471|11460|11468|11457|236
1703858100000|2023-12-29 13:55:00|11472|11461|11470|11459|11472|11461|11469|11458|111
1703858400000|2023-12-29 14:00:00|11471|11460|11467|11456|11471|11460|11467|11456|85
1703858700000|2023-12-29 14:05:00|11466|11455|11464|11453|11466|11455|11463|11452|146
1703859000000|2023-12-29 14:10:00|11465|11454|11466|11455|11467|11455|11464|11453|40
1703859300000|2023-12-29 14:15:00|11465|11454|11467|11456|11467|11456|11465|11454|46
1703859600000|2023-12-29 14:20:00|11468|11455|11467|11456|11468|11456|11466|11455|29
1703859900000|2023-12-29 14:25:00|11466|11455|11465|11454|11467|11456|11464|11453|100
1703860200000|2023-12-29 14:30:00|11466|11453|11476|11465|11477|11466|11464|11453|607
1703860500000|2023-12-29 14:35:00|11477|11464|11488|11476|11489|11478|11474|11463|525
1703860800000|2023-12-29 14:40:00|11487|11477|11492|11481|11492|11481|11483|11472|300
1703861100000|2023-12-29 14:45:00|11493|11482|11499|11488|11502|11491|11493|11482|478
1703861400000|2023-12-29 14:50:00|11498|11487|11496|11485|11499|11487|11489|11478|282
1703861700000|2023-12-29 14:55:00|11497|11486|11497|11486|11504|11493|11496|11485|661
1703862000000|2023-12-29 15:00:00|11498|11487|11498|11487|11501|11490|11493|11482|304
1703862300000|2023-12-29 15:05:00|11497|11486|11495|11484|11499|11488|11493|11482|163
1703862600000|2023-12-29 15:10:00|11494|11483|11499|11488|11500|11489|11493|11482|272
1703862900000|2023-12-29 15:15:00|11498|11487|11503|11492|11503|11492|11498|11487|191
1703863200000|2023-12-29 15:20:00|11504|11493|11505|11494|11505|11494|11501|11490|133
1703863500000|2023-12-29 15:25:00|11506|11495|11511|11499|11512|11501|11506|11495|368
1703863800000|2023-12-29 15:30:00|11510|11500|11508|11497|11511|11500|11508|11497|113
1703864100000|2023-12-29 15:35:00|11507|11496|11507|11496|11510|11499|11506|11495|210
1703864400000|2023-12-29 15:40:00|11506|11495|11497|11486|11507|11496|11496|11485|271
1703864700000|2023-12-29 15:45:00|11498|11487|11494|11483|11499|11488|11493|11482|348
1703865000000|2023-12-29 15:50:00|11493|11482|11490|11479|11497|11486|11489|11478|385
1703865300000|2023-12-29 15:55:00|11491|11480|11495|11484|11496|11485|11490|11480|100
1703865600000|2023-12-29 16:00:00|11494|11483|11496|11485|11497|11486|11492|11480|119
1703865900000|2023-12-29 16:05:00|11495|11484|11495|11484|11496|11485|11492|11481|181
1703866200000|2023-12-29 16:10:00|11494|11483|11491|11480|11497|11486|11491|11480|190
1703866500000|2023-12-29 16:15:00|11490|11479|11488|11477|11491|11480|11486|11475|299
1703866800000|2023-12-29 16:20:00|11487|11476|11487|11476|11488|11477|11485|11474|117
1703867100000|2023-12-29 16:25:00|11488|11475|11485|11473|11488|11476|11483|11472|131
1703867400000|2023-12-29 16:30:00|11486|11474|11490|11479|11492|11481|11486|11474|147
1703867700000|2023-12-29 16:35:00|11491|11480|11489|11478|11492|11481|11487|11476|107
1703868000000|2023-12-29 16:40:00|11490|11479|11491|11480|11491|11480|11489|11478|55
1703868300000|2023-12-29 16:45:00|11492|11481|11492|11481|11493|11482|11490|11479|51
1703868600000|2023-12-29 16:50:00|11491|11480|11491|11480|11492|11481|11489|11478|80
1703868900000|2023-12-29 16:55:00|11492|11481|11491|11480|11493|11482|11490|11479|22
1703869200000|2023-12-29 17:00:00|11492|11481|11494|11483|11495|11484|11491|11481|60
1703869500000|2023-12-29 17:05:00|11493|11482|11489|11478|11494|11482|11489|11478|67
1703869800000|2023-12-29 17:10:00|11490|11479|11491|11480|11494|11483|11490|11478|101
1703870100000|2023-12-29 17:15:00|11492|11481|11492|11481|11493|11482|11490|11479|95
1703870400000|2023-12-29 17:20:00|11491|11480|11493|11482|11494|11482|11491|11480|123
1703870700000|2023-12-29 17:25:00|11492|11481|11492|11481|11493|11482|11490|11479|54
1703871000000|2023-12-29 17:30:00|11493|11482|11494|11483|11495|11484|11492|11481|64
1703871300000|2023-12-29 17:35:00|11493|11482|11496|11485|11497|11486|11493|11482|45
1703871600000|2023-12-29 17:40:00|11497|11486|11498|11487|11498|11487|11495|11484|59
1703871900000|2023-12-29 17:45:00|11499|11488|11497|11486|11500|11489|11496|11485|64
1703872200000|2023-12-29 17:50:00|11496|11485|11499|11487|11499|11488|11496|11485|4
1703872500000|2023-12-29 17:55:00|11500|11488|11500|11489|11500|11489|11499|11488|34
1703872800000|2023-12-29 18:00:00|11499|11488|11498|11487|11499|11488|11495|11484|63
1703873100000|2023-12-29 18:05:00|11499|11488|11496|11485|11499|11488|11494|11483|189
1703873400000|2023-12-29 18:10:00|11497|11486|11496|11484|11498|11487|11495|11484|195
1703873700000|2023-12-29 18:15:00|11495|11485|11499|11488|11500|11488|11494|11483|155
1703874000000|2023-12-29 18:20:00|11500|11487|11499|11488|11500|11489|11498|11487|46
1703874300000|2023-12-29 18:25:00|11500|11487|11499|11488|11500|11489|11498|11487|5
1703874600000|2023-12-29 18:30:00|11500|11487|11499|11488|11500|11488|11497|11486|39
1703874900000|2023-12-29 18:35:00|11500|11489|11501|11489|11501|11489|11499|11488|18
1703875200000|2023-12-29 18:40:00|11500|11488|11501|11490|11502|11491|11499|11488|17
1703875500000|2023-12-29 18:45:00|11500|11489|11501|11490|11502|11491|11500|11488|8
1703875800000|2023-12-29 18:50:00|11502|11491|11500|11489|11502|11491|11500|11489|20
1703876100000|2023-12-29 18:55:00|11501|11490|11502|11490|11502|11491|11500|11489|22
1703876400000|2023-12-29 19:00:00|11501|11491|11499|11488|11501|11491|11499|11488|18
1703876700000|2023-12-29 19:05:00|11500|11489|11500|11489|11500|11489|11500|11489|2
1703877000000|2023-12-29 19:10:00|11499|11488|11499|11487|11500|11489|11498|11487|27
1703877300000|2023-12-29 19:15:00|11500|11488|11500|11488|11500|11489|11500|11488|5
1703877600000|2023-12-29 19:20:00|11499|11487|11498|11487|11499|11488|11498|11487|3
1703877900000|2023-12-29 19:25:00|11499|11488|11496|11485|11499|11488|11495|11484|105
1703878200000|2023-12-29 19:30:00|11497|11486|11496|11484|11497|11486|11496|11484|21
1703878500000|2023-12-29 19:35:00|11495|11485|11497|11486|11498|11487|11495|11485|14
1703878800000|2023-12-29 19:40:00|11498|11485|11495.5|11485.5|11498|11485.5|11495.5|11485|17
1703879100000|2023-12-29 19:45:00|11496|11486|11497|11487|11497.5|11487.5|11496|11486|16
1703879400000|2023-12-29 19:50:00|11497.5|11487.5|11496.5|11486.5|11497.5|11487.5|11496.5|11486.5|8
1703879700000|2023-12-29 19:55:00|11497|11487|11496.5|11486.5|11497.5|11487.5|11495.5|11485.5|1
1703880000000|2023-12-29 20:00:00|11496|11486|11495.5|11485.5|11496.5|11486.5|11494.5|11484.5|66
1703880300000|2023-12-29 20:05:00|11496|11486|11498.5|11488.5|11498.5|11488.5|11496|11486|41
1703880600000|2023-12-29 20:10:00|11497.5|11487.5|11499.5|11489.5|11499.5|11489.5|11497.5|11487.5|58
1703880900000|2023-12-29 20:15:00|11499|11489|11499.5|11489.5|11499.5|11489.5|11498.5|11488.5|55
1703881200000|2023-12-29 20:20:00|11498.5|11488.5|11499.5|11489.5|11500.5|11490.5|11497.5|11487.5|49
1703881500000|2023-12-29 20:25:00|11499|11489|11499.5|11489.5|11500.5|11490.5|11498.5|11488.5|56
1703881800000|2023-12-29 20:30:00|11499|11489|11497.5|11487.5|11499|11489|11497.5|11487.5|34
1703882100000|2023-12-29 20:35:00|11497|11487|11497|11487|11497|11487|11497|11487|2
1703882400000|2023-12-29 20:40:00|11497.5|11487.5|11495.5|11485.5|11497.5|11487.5|11495.5|11485.5|52
1703882700000|2023-12-29 20:45:00|11496|11486|11495.5|11485.5|11496.5|11486.5|11494.5|11484.5|84
1703883000000|2023-12-29 20:50:00|11495|11485|11492.5|11482.5|11495|11485|11490.5|11480.5|145
1703883300000|2023-12-29 20:55:00|11493|11483|11498.5|11488.5|11499.5|11489.5|11493|11483|222
1703883600000|2023-12-29 21:00:00|11497.5|11487.5|11494.5|11484.5|11497.5|11487.5|11494.5|11484.5|27
1703883900000|2023-12-29 21:05:00|11494|11484|11492.5|11482.5|11494.5|11484.5|11492.5|11482.5|26
1703884200000|2023-12-29 21:10:00|11492|11482|11492|11482|11493.5|11483.5|11492|11482|12
1703884500000|2023-12-29 21:15:00|11500.8|11476.8|11500.4|11476.4|11502.4|11478.4|11500.4|11476.4|0
1703884800000|2023-12-29 21:20:00|11500.6|11476.6|11502|11478|11502|11478|11500|11476|0
1703885100000|2023-12-29 21:25:00|11501.6|11477.6|11501.6|11477.6|11502|11478|11500.4|11476.4|0
1703885400000|2023-12-29 21:30:00|11501.8|11477.8|11502|11478|11502.8|11478.8|11501.6|11477.6|0
1703885700000|2023-12-29 21:35:00|11501.8|11477.8|11501.6|11477.6|11502|11478|11501.6|11477.6|0
1703886000000|2023-12-29 21:40:00|11501.4|11477.4|11502|11478|11502|11478|11500.8|11476.8|0
1703886300000|2023-12-29 21:45:00|11501.8|11477.8|11501.6|11477.6|11502|11478|11500.8|11476.8|0
1703886600000|2023-12-29 21:50:00|11501.4|11477.4|11502|11478|11502|11478|11501.2|11477.2|0
1703886900000|2023-12-29 21:55:00|11501.6|11477.6|11499.5|11475.5|11502|11478|11498.4|11474.4|0
1704150000000|2024-01-01 23:00:00|11510.3|11486.3|11509.4|11485.4|11510.4|11486.4|11508.9|11484.9|0
1704150300000|2024-01-01 23:05:00|11509.6|11485.6|11513.2|11489.2|11513.6|11489.6|11509.2|11485.2|0
1704150600000|2024-01-01 23:10:00|11513|11489|11512.4|11488.4|11514.8|11490.8|11512.4|11488.4|0
1704150900000|2024-01-01 23:15:00|11512.6|11488.6|11512.9|11488.9|11513.9|11489.9|11512.6|11488.6|0
1704151200000|2024-01-01 23:20:00|11512.7|11488.7|11513.7|11489.7|11514.1|11490.1|11512.1|11488.1|0
1704151500000|2024-01-01 23:25:00|11514|11490|11514.4|11490.4|11515.2|11491.2|11513.7|11489.7|0
1704151800000|2024-01-01 23:30:00|11514.1|11490.1|11513.3|11489.3|11514.8|11490.8|11513.3|11489.3|0
1704152100000|2024-01-01 23:35:00|11513.1|11489.1|11514|11490|11514.2|11490.2|11512.9|11488.9|0
1704152400000|2024-01-01 23:40:00|11514.4|11490.4|11512.2|11488.2|11514.4|11490.4|11512.2|11488.2|0
1704152700000|2024-01-01 23:45:00|11512.3|11488.3|11512.2|11488.2|11512.6|11488.6|11511.8|11487.8|0
1704153000000|2024-01-01 23:50:00|11512.4|11488.4|11513.6|11489.6|11513.6|11489.6|11512.2|11488.2|0
1704153300000|2024-01-01 23:55:00|11513.4|11489.4|11513.6|11489.6|11513.6|11489.6|11513.4|11489.4|0
1704153600000|2024-01-02 00:00:00|11513.2|11489.2|11514.6|11490.6|11514.6|11490.6|11513.2|11489.2|0
1704153900000|2024-01-02 00:05:00|11514.9|11490.9|11515|11491|11515|11491|11514.2|11490.2|0
1704154200000|2024-01-02 00:10:00|11515.6|11491.6|11515.1|11491.1|11515.6|11491.6|11514.7|11490.7|0
1704154500000|2024-01-02 00:15:00|11514.9|11490.9|11514.5|11490.5|11515.2|11491.2|11514.5|11490.5|0
1704154800000|2024-01-02 00:20:00|11514.4|11490.4|11514.6|11490.6|11514.6|11490.6|11513.7|11489.7|0
1704155100000|2024-01-02 00:25:00|11514.3|11490.3|11512.8|11488.8|11514.3|11490.3|11512.5|11488.5|0
1704155400000|2024-01-02 00:30:00|11512.7|11488.7|11512.8|11488.8|11512.8|11488.8|11512|11488|0
1704155700000|2024-01-02 00:35:00|11513|11489|11516.3|11492.3|11516.4|11492.4|11513|11489|0
1704156000000|2024-01-02 00:40:00|11516.1|11492.1|11516.4|11492.4|11516.6|11492.6|11515.6|11491.6|0
1704156300000|2024-01-02 00:45:00|11516.2|11492.2|11516|11492|11516.4|11492.4|11515.7|11491.7|0
1704156600000|2024-01-02 00:50:00|11516.2|11492.2|11515.7|11491.7|11516.6|11492.6|11515.7|11491.7|0
1704156900000|2024-01-02 00:55:00|11515.8|11491.8|11506|11482|11516|11492|11505.7|11481.7|0
1704157200000|2024-01-02 01:00:00|11492.5|11482.5|11509|11499|11512|11502|11491.5|11481.5|4177
1704157500000|2024-01-02 01:05:00|11508.5|11498.5|11507.5|11497.5|11518|11508|11504.5|11494.5|2149
1704157800000|2024-01-02 01:10:00|11505.5|11495.5|11511.5|11501.5|11512.5|11502.5|11501|11491|1281
1704158100000|2024-01-02 01:15:00|11512|11502|11512.5|11502.5|11525|11515|11506|11496|2672
1704158400000|2024-01-02 01:20:00|11513.5|11503.5|11497|11487|11520|11510|11493.5|11483.5|2389
1704158700000|2024-01-02 01:25:00|11497.5|11487.5|11489.5|11479.5|11497.5|11487.5|11476.5|11466.5|3461
1704159000000|2024-01-02 01:30:00|11491.5|11481.5|11405.5|11395.5|11491.5|11481.5|11402.5|11392.5|19554
1704159300000|2024-01-02 01:35:00|11406|11396|11398.5|11388.5|11412|11402|11385.5|11375.5|10211
1704159600000|2024-01-02 01:40:00|11399.5|11389.5|11384|11374|11406.5|11396.5|11380.5|11370.5|6990
1704159900000|2024-01-02 01:45:00|11383.5|11373.5|11380.5|11370.5|11406|11396|11375.5|11365.5|11465
1704160200000|2024-01-02 01:50:00|11381|11371|11364.5|11354.5|11387.5|11377.5|11356.5|11346.5|4606
1704160500000|2024-01-02 01:55:00|11364|11354|11371|11361|11381|11371|11361.5|11351.5|4252
1704160800000|2024-01-02 02:00:00|11372.5|11362.5|11380.5|11370.5|11383.5|11373.5|11367.5|11357.5|3680
1704161100000|2024-01-02 02:05:00|11379|11369|11373.5|11363.5|11384.5|11374.5|11371.5|11361.5|2773
1704161400000|2024-01-02 02:10:00|11373|11363|11367|11357|11374.5|11364.5|11361.5|11351.5|2404
1704161700000|2024-01-02 02:15:00|11367.5|11357.5|11353.5|11343.5|11369.5|11359.5|11353.5|11343.5|4538
1704162000000|2024-01-02 02:20:00|11353|11343|11342.5|11332.5|11354|11344|11336|11326|5484
1704162300000|2024-01-02 02:25:00|11342|11332|11340.5|11330.5|11348.5|11338.5|11337.5|11327.5|2785
1704162600000|2024-01-02 02:30:00|11339.5|11329.5|11338.5|11328.5|11340|11330|11328.5|11318.5|4630
1704162900000|2024-01-02 02:35:00|11339|11329|11335.9|11325.9|11346|11336|11335.5|11325.5|2531
1704163200000|2024-01-02 02:40:00|11335.4|11325.4|11336.9|11326.9|11339.9|11329.9|11330.9|11320.9|1832
1704163500000|2024-01-02 02:45:00|11337.4|11327.4|11322.4|11312.4|11337.4|11327.4|11320.4|11310.4|2345
1704163800000|2024-01-02 02:50:00|11321.4|11311.4|11315.4|11305.4|11323.4|11313.4|11313.4|11303.4|2500
1704164100000|2024-01-02 02:55:00|11314.4|11304.4|11314.4|11304.4|11317.4|11307.4|11303.4|11293.4|3833
1704164400000|2024-01-02 03:00:00|11312.4|11302.4|11307.4|11297.4|11316.4|11306.4|11307.4|11297.4|3249
1704164700000|2024-01-02 03:05:00|11308.4|11298.4|11319.4|11309.4|11320.4|11310.4|11305.4|11295.4|2475
1704165000000|2024-01-02 03:10:00|11320.4|11310.4|11327.4|11317.4|11327.4|11317.4|11314.4|11304.4|3188
1704165300000|2024-01-02 03:15:00|11326.4|11316.4|11323.4|11313.4|11327.4|11317.4|11319.4|11309.4|1182
1704165600000|2024-01-02 03:20:00|11322.4|11312.4|11315.4|11305.4|11323.4|11313.4|11311.4|11301.4|1385
1704165900000|2024-01-02 03:25:00|11314.4|11304.4|11312.4|11302.4|11314.4|11304.4|11308.4|11298.4|1512
1704166200000|2024-01-02 03:30:00|11313.4|11303.4|11317.4|11307.4|11319.4|11309.4|11313.4|11303.4|829
1704166500000|2024-01-02 03:35:00|11316.4|11306.4|11320.4|11310.4|11320.4|11310.4|11316.4|11306.4|607
1704166800000|2024-01-02 03:40:00|11318.4|11308.4|11321.4|11311.4|11322.4|11312.4|11318.4|11308.4|435
1704167100000|2024-01-02 03:45:00|11320.4|11310.4|11319.4|11309.4|11323.4|11313.4|11319.4|11309.4|533
1704167400000|2024-01-02 03:50:00|11320.4|11310.4|11318.4|11308.4|11320.4|11310.4|11314.4|11304.4|337
1704167700000|2024-01-02 03:55:00|11317.4|11307.4|11316.4|11306.4|11318.4|11308.4|11314.4|11304.4|373
1704168000000|2024-01-02 04:00:00|11317.4|11307.4|11310.4|11300.4|11317.4|11307.4|11309.4|11299.4|464
1704168300000|2024-01-02 04:05:00|11309.4|11299.4|11311.4|11301.4|11312.4|11302.4|11304.4|11294.4|1334
1704168600000|2024-01-02 04:10:00|11310.4|11300.4|11314.4|11304.4|11316.4|11306.4|11308.4|11298.4|371
1704168900000|2024-01-02 04:15:00|11315.4|11305.4|11317.4|11307.4|11317.4|11307.4|11312.4|11302.4|254
1704169200000|2024-01-02 04:20:00|11316.4|11306.4|11316.4|11306.4|11318.4|11308.4|11315.4|11305.4|161
1704169500000|2024-01-02 04:25:00|11315.4|11305.4|11314.4|11304.4|11317.4|11307.4|11312.4|11302.4|529
1704169800000|2024-01-02 04:30:00|11315.4|11305.4|11313.4|11303.4|11315.4|11305.4|11313.4|11303.4|178
1704170100000|2024-01-02 04:35:00|11314.4|11304.4|11316.4|11306.4|11317.4|11307.4|11313.4|11303.4|317
1704170400000|2024-01-02 04:40:00|11315.4|11305.4|11312.4|11302.4|11317.4|11307.4|11312.4|11302.4|382
1704170700000|2024-01-02 04:45:00|11313.4|11303.4|11311.4|11301.4|11314.4|11304.4|11310.4|11300.4|349
1704171000000|2024-01-02 04:50:00|11312.4|11302.4|11312.4|11302.4|11313.4|11303.4|11311.4|11301.4|254
1704171300000|2024-01-02 04:55:00|11311.4|11301.4|11317.4|11307.4|11317.4|11307.4|11311.4|11301.4|212
1704171600000|2024-01-02 05:00:00|11318.4|11308.4|11323.4|11313.4|11326.4|11316.4|11312.4|11302.4|3801
1704171900000|2024-01-02 05:05:00|11324.4|11314.4|11333.4|11323.4|11337.4|11327.4|11322.4|11312.4|3701
1704172200000|2024-01-02 05:10:00|11332.4|11322.4|11332.4|11322.4|11337.4|11327.4|11327.4|11317.4|1520
1704172500000|2024-01-02 05:15:00|11331.4|11321.4|11318.4|11308.4|11331.4|11321.4|11317.4|11307.4|1030
1704172800000|2024-01-02 05:20:00|11319.4|11309.4|11319.4|11309.4|11325.4|11315.4|11316.4|11306.4|1301
1704173100000|2024-01-02 05:25:00|11318.4|11308.4|11331.4|11321.4|11332.4|11322.4|11317.4|11307.4|1696
1704173400000|2024-01-02 05:30:00|11332.4|11322.4|11330.4|11320.4|11335.4|11325.4|11326.4|11316.4|1622
1704173700000|2024-01-02 05:35:00|11331.4|11321.4|11328.4|11318.4|11332.4|11322.4|11326.4|11316.4|1639
1704174000000|2024-01-02 05:40:00|11329.4|11319.4|11332.4|11322.4|11333.4|11323.4|11324.4|11314.4|841
1704174300000|2024-01-02 05:45:00|11333.4|11323.4|11329.4|11319.4|11337.4|11327.4|11328.4|11318.4|1202
1704174600000|2024-01-02 05:50:00|11328.4|11318.4|11332.4|11322.4|11334.4|11324.4|11327.4|11317.4|981
1704174900000|2024-01-02 05:55:00|11333.4|11323.4|11334.4|11324.4|11336.4|11326.4|11331.4|11321.4|911
1704175200000|2024-01-02 06:00:00|11333.4|11323.4|11323.4|11313.4|11338.4|11328.4|11323.4|11313.4|1418
1704175500000|2024-01-02 06:05:00|11324.4|11314.4|11329.4|11319.4|11332.4|11322.4|11318.4|11308.4|3341
1704175800000|2024-01-02 06:10:00|11328.4|11318.4|11329.4|11319.4|11336.4|11326.4|11328.4|11318.4|1338
1704176100000|2024-01-02 06:15:00|11328.4|11318.4|11320.4|11310.4|11330.4|11320.4|11319.4|11309.4|1413
1704176400000|2024-01-02 06:20:00|11319.4|11309.4|11318.4|11308.4|11324.4|11314.4|11315.4|11305.4|1612
1704176700000|2024-01-02 06:25:00|11319.4|11309.4|11319.4|11309.4|11323.4|11313.4|11313.4|11303.4|1504
1704177000000|2024-01-02 06:30:00|11320.4|11310.4|11317.4|11307.4|11327.4|11317.4|11316.4|11306.4|3025
1704177300000|2024-01-02 06:35:00|11318.4|11308.4|11312.4|11302.4|11325.4|11315.4|11311.4|11301.4|1867
1704177600000|2024-01-02 06:40:00|11313.4|11303.4|11314.4|11304.4|11323.4|11313.4|11312.4|11302.4|7442
1704177900000|2024-01-02 06:45:00|11316.4|11306.4|11308.4|11298.4|11320.4|11310.4|11305.4|11295.4|3416
1704178200000|2024-01-02 06:50:00|11307.4|11297.4|11307.4|11297.4|11314.4|11304.4|11305.4|11295.4|2481
1704178500000|2024-01-02 06:55:00|11308.4|11298.4|11298.4|11288.4|11309.4|11299.4|11297.4|11287.4|3037
1704178800000|2024-01-02 07:00:00|11299.4|11289.4|11297.4|11287.4|11300.4|11290.4|11292.4|11282.4|1918
1704179100000|2024-01-02 07:05:00|11296.4|11286.4|11298.4|11288.4|11298.4|11288.4|11293.4|11283.4|601
1704179400000|2024-01-02 07:10:00|11297.4|11287.4|11306.4|11296.4|11311.4|11301.4|11297.4|11287.4|1913
1704179700000|2024-01-02 07:15:00|11305.4|11295.4|11309.4|11299.4|11309.4|11299.4|11304.4|11294.4|759
1704180000000|2024-01-02 07:20:00|11308.4|11298.4|11312.4|11302.4|11312.4|11302.4|11306.4|11296.4|868
1704180300000|2024-01-02 07:25:00|11310.4|11300.4|11313.4|11303.4|11313.4|11303.4|11309.4|11299.4|292
1704180600000|2024-01-02 07:30:00|11312.4|11302.4|11309.4|11299.4|11313.4|11303.4|11307.4|11297.4|280
1704180900000|2024-01-02 07:35:00|11311.4|11301.4|11308.4|11298.4|11311.4|11301.4|11305.4|11295.4|155
1704181200000|2024-01-02 07:40:00|11310.4|11300.4|11307.4|11297.4|11310.4|11300.4|11305.4|11295.4|555
1704181500000|2024-01-02 07:45:00|11308.4|11298.4|11308.4|11298.4|11310.4|11300.4|11306.4|11296.4|552
1704181800000|2024-01-02 07:50:00|11309.4|11299.4|11310.4|11300.4|11311.4|11301.4|11308.4|11298.4|662
1704182100000|2024-01-02 07:55:00|11309.4|11299.4|11313.4|11303.4|11315.4|11305.4|11308.4|11298.4|652
1704182400000|2024-01-02 08:00:00|11314.4|11302.4|11314.4|11303.4|11316.4|11305.4|11310.4|11299.4|939
1704182700000|2024-01-02 08:05:00|11313.4|11302.4|11311.4|11300.4|11314.4|11303.4|11309.4|11298.4|600
1704183000000|2024-01-02 08:10:00|11310.4|11299.4|11317.4|11306.4|11319.4|11308.4|11310.4|11299.4|889
1704183300000|2024-01-02 08:15:00|11318.4|11305.4|11317.4|11306.4|11318.4|11307.4|11315.4|11304.4|747
1704183600000|2024-01-02 08:20:00|11316.4|11305.4|11311.4|11300.4|11317.4|11306.4|11310.4|11299.4|1322
1704183900000|2024-01-02 08:25:00|11310.4|11299.4|11307.4|11295.4|11311.4|11300.4|11306.4|11295.4|1418
1704184200000|2024-01-02 08:30:00|11314.1|11290.1|11317.1|11293.1|11317.2|11293.2|11313.8|11289.8|2
1704184500000|2024-01-02 08:35:00|11316.9|11292.9|11316.9|11292.9|11317.6|11293.6|11316|11292|3190
1704184800000|2024-01-02 08:40:00|11317.1|11293.1|11317.6|11293.6|11317.9|11293.9|11316.5|11292.5|0
1704185100000|2024-01-02 08:45:00|11317.2|11293.2|11316|11292|11317.2|11293.2|11314.3|11290.3|0
1704185400000|2024-01-02 08:50:00|11315.8|11291.8|11319.5|11295.5|11319.5|11295.5|11315.3|11291.3|0
1704185700000|2024-01-02 08:55:00|11319.3|11295.3|11312.9|11288.9|11319.7|11295.7|11311.8|11287.8|0
1704186000000|2024-01-02 09:00:00|11293.4|11281.4|11301.4|11290.4|11303.4|11292.4|11293.4|11281.4|978
1704186300000|2024-01-02 09:05:00|11302.4|11289.4|11300.4|11289.4|11303.4|11292.4|11300.4|11289.4|60
1704186600000|2024-01-02 09:10:00|11299.4|11288.4|11296.4|11285.4|11299.4|11288.4|11296.4|11285.4|171
1704186900000|2024-01-02 09:15:00|11298.4|11287.4|11302.4|11290.4|11303.4|11291.4|11296.4|11285.4|280
1704187200000|2024-01-02 09:20:00|11303.4|11291.4|11301.4|11290.4|11303.4|11291.4|11300.4|11289.4|62
1704187500000|2024-01-02 09:25:00|11300.4|11289.4|11307.4|11296.4|11307.4|11296.4|11300.4|11289.4|319
1704187800000|2024-01-02 09:30:00|11306.4|11295.4|11308.4|11296.4|11309.4|11298.4|11306.4|11295.4|77
1704188100000|2024-01-02 09:35:00|11307.4|11295.4|11304.4|11292.4|11308.4|11296.4|11304.4|11292.4|102
1704188400000|2024-01-02 09:40:00|11303.4|11291.4|11307.4|11296.4|11307.4|11296.4|11300.4|11289.4|150
1704188700000|2024-01-02 09:45:00|11308.4|11297.4|11309.4|11298.4|11309.4|11298.4|11306.4|11295.4|77
1704189000000|2024-01-02 09:50:00|11310.4|11299.4|11307.4|11296.4|11310.4|11299.4|11306.4|11295.4|158
1704189300000|2024-01-02 09:55:00|11308.4|11297.4|11310.4|11299.4|11311.4|11300.4|11307.4|11296.4|228
1704189600000|2024-01-02 10:00:00|11311.4|11300.4|11310.4|11299.4|11312.4|11301.4|11309.4|11298.4|247
1704189900000|2024-01-02 10:05:00|11311.4|11301.4|11309.4|11297.4|11312.4|11301.4|11308.4|11297.4|131
1704190200000|2024-01-02 10:10:00|11308.4|11296.4|11308.4|11296.4|11309.4|11298.4|11303.4|11292.4|260
1704190500000|2024-01-02 10:15:00|11307.4|11295.4|11308.4|11297.4|11313.4|11302.4|11307.4|11295.4|286
1704190800000|2024-01-02 10:20:00|11309.4|11298.4|11307.4|11296.4|11310.4|11299.4|11307.4|11296.4|84
1704191100000|2024-01-02 10:25:00|11306.4|11295.4|11307.4|11296.4|11307.4|11296.4|11306.4|11294.4|80
1704191400000|2024-01-02 10:30:00|11308.4|11297.4|11307.4|11296.4|11308.4|11297.4|11307.4|11296.4|29
1704191700000|2024-01-02 10:35:00|11308.4|11297.4|11308.4|11297.4|11308.4|11297.4|11307.4|11295.4|31
1704192000000|2024-01-02 10:40:00|11309.4|11298.4|11310.4|11299.4|11310.4|11299.4|11306.4|11295.4|103
1704192300000|2024-01-02 10:45:00|11309.4|11298.4|11311.4|11300.4|11311.4|11300.4|11309.4|11298.4|44
1704192600000|2024-01-02 10:50:00|11310.4|11299.4|11311.4|11300.4|11312.4|11301.4|11310.4|11299.4|127
1704192900000|2024-01-02 10:55:00|11312.4|11301.4|11312.4|11301.4|11312.4|11301.4|11311.4|11300.4|144
1704193200000|2024-01-02 11:00:00|11311.4|11300.4|11307.4|11296.4|11312.4|11301.4|11307.4|11296.4|501
1704193500000|2024-01-02 11:05:00|11308.4|11297.4|11308.4|11297.4|11310.4|11299.4|11308.4|11296.4|144
1704193800000|2024-01-02 11:10:00|11309.4|11298.4|11305.4|11294.4|11309.4|11298.4|11305.4|11294.4|82
1704194100000|2024-01-02 11:15:00|11304.4|11293.4|11292.4|11281.4|11305.4|11294.4|11292.4|11280.4|811
1704194400000|2024-01-02 11:20:00|11291.4|11280.4|11288.4|11277.4|11294.4|11283.4|11287.4|11276.4|509
1704194700000|2024-01-02 11:25:00|11287.4|11275.4|11285.4|11274.4|11288.4|11277.4|11284.4|11273.4|349
1704195000000|2024-01-02 11:30:00|11286.4|11275.4|11282.4|11271.4|11286.4|11275.4|11281.4|11270.4|212
1704195300000|2024-01-02 11:35:00|11281.4|11270.4|11274.4|11263.4|11282.4|11271.4|11273.4|11262.4|660
1704195600000|2024-01-02 11:40:00|11275.4|11264.4|11271.4|11260.4|11279.4|11268.4|11271.4|11260.4|400
1704195900000|2024-01-02 11:45:00|11272.4|11261.4|11272.4|11260.4|11275.4|11263.4|11271.4|11260.4|679
1704196200000|2024-01-02 11:50:00|11273.4|11261.4|11273.4|11262.4|11275.4|11263.4|11271.4|11259.4|174
1704196500000|2024-01-02 11:55:00|11274.4|11263.4|11277.4|11266.4|11280.4|11269.4|11273.4|11262.4|129
1704196800000|2024-01-02 12:00:00|11278.4|11265.4|11275.4|11264.4|11278.4|11267.4|11274.4|11263.4|64
1704197100000|2024-01-02 12:05:00|11276.4|11263.4|11276.4|11265.4|11277.4|11266.4|11273.4|11262.4|120
1704197400000|2024-01-02 12:10:00|11277.4|11266.4|11280.4|11269.4|11280.4|11269.4|11277.4|11265.4|75
1704197700000|2024-01-02 12:15:00|11279.4|11268.4|11276.4|11265.4|11279.4|11269.4|11275.4|11264.4|58
1704198000000|2024-01-02 12:20:00|11275.4|11264.4|11277.4|11266.4|11278.4|11267.4|11274.4|11263.4|35
1704198300000|2024-01-02 12:25:00|11278.4|11267.4|11279.4|11267.4|11279.4|11268.4|11278.4|11267.4|45
1704198600000|2024-01-02 12:30:00|11278.4|11266.4|11275.4|11264.4|11279.4|11267.4|11275.4|11264.4|57
1704198900000|2024-01-02 12:35:00|11276.4|11265.4|11271.4|11259.4|11276.4|11265.4|11270.4|11259.4|209
1704199200000|2024-01-02 12:40:00|11270.4|11260.4|11270.4|11258.4|11273.4|11262.4|11270.4|11258.4|191
1704199500000|2024-01-02 12:45:00|11269.4|11259.4|11268.4|11257.4|11271.4|11260.4|11268.4|11257.4|130
1704199800000|2024-01-02 12:50:00|11269.4|11258.4|11268.4|11257.4|11269.4|11258.4|11267.4|11256.4|179
1704200100000|2024-01-02 12:55:00|11269.4|11256.4|11269.4|11258.4|11269.4|11258.4|11266.4|11255.4|184
1704200400000|2024-01-02 13:00:00|11268.4|11257.4|11269.4|11257.4|11269.4|11258.4|11267.4|11256.4|78
1704200700000|2024-01-02 13:05:00|11268.4|11258.4|11270.4|11259.4|11271.4|11260.4|11267.4|11256.4|61
1704201000000|2024-01-02 13:10:00|11269.4|11258.4|11268.4|11256.4|11269.4|11258.4|11265.4|11254.4|137
1704201300000|2024-01-02 13:15:00|11267.4|11257.4|11271.4|11260.4|11272.4|11261.4|11267.4|11256.4|121
1704201600000|2024-01-02 13:20:00|11270.4|11259.4|11267.4|11255.4|11270.4|11259.4|11265.4|11254.4|119
1704201900000|2024-01-02 13:25:00|11268.4|11256.4|11269.4|11258.4|11269.4|11258.4|11266.4|11255.4|52
1704202200000|2024-01-02 13:30:00|11268.4|11257.4|11277.4|11266.4|11277.4|11266.4|11267.4|11256.4|171
1704202500000|2024-01-02 13:35:00|11278.4|11267.4|11275.4|11263.4|11278.4|11267.4|11273.4|11262.4|44
1704202800000|2024-01-02 13:40:00|11274.4|11264.4|11278.4|11267.4|11278.4|11267.4|11273.4|11262.4|71
1704203100000|2024-01-02 13:45:00|11279.4|11266.4|11277.4|11266.4|11279.4|11267.4|11277.4|11265.4|141
1704203400000|2024-01-02 13:50:00|11276.4|11265.4|11276.4|11265.4|11276.4|11265.4|11273.4|11262.4|87
1704203700000|2024-01-02 13:55:00|11275.4|11264.4|11277.4|11265.4|11279.4|11267.4|11275.4|11264.4|115
1704204000000|2024-01-02 14:00:00|11276.4|11266.4|11279.4|11268.4|11281.4|11270.4|11276.4|11265.4|87
1704204300000|2024-01-02 14:05:00|11278.4|11267.4|11274.4|11263.4|11279.4|11268.4|11274.4|11263.4|126
1704204600000|2024-01-02 14:10:00|11275.4|11262.4|11273.4|11262.4|11275.4|11263.4|11271.4|11259.4|48
1704204900000|2024-01-02 14:15:00|11274.4|11261.4|11275.4|11264.4|11276.4|11265.4|11272.4|11261.4|38
1704205200000|2024-01-02 14:20:00|11276.4|11265.4|11277.4|11266.4|11277.4|11266.4|11274.4|11263.4|100
1704205500000|2024-01-02 14:25:00|11278.4|11265.4|11275.4|11263.4|11278.4|11267.4|11274.4|11263.4|41
1704205800000|2024-01-02 14:30:00|11274.4|11262.4|11267.4|11256.4|11277.4|11266.4|11260.4|11249.4|910
1704206100000|2024-01-02 14:35:00|11268.4|11257.4|11269.4|11258.4|11278.4|11267.4|11266.4|11255.4|515
1704206400000|2024-01-02 14:40:00|11270.4|11259.4|11269.4|11257.4|11273.4|11261.4|11261.4|11250.4|428
1704206700000|2024-01-02 14:45:00|11270.4|11258.4|11272.4|11260.4|11281.4|11270.4|11267.4|11256.4|525
1704207000000|2024-01-02 14:50:00|11271.4|11259.4|11281.4|11270.4|11288.4|11277.4|11270.4|11259.4|579
1704207300000|2024-01-02 14:55:00|11280.4|11269.4|11290.4|11279.4|11290.4|11279.4|11279.4|11267.4|442
1704207600000|2024-01-02 15:00:00|11289.4|11278.4|11290.4|11279.4|11293.4|11282.4|11288.4|11277.4|475
1704207900000|2024-01-02 15:05:00|11289.4|11278.4|11284.4|11273.4|11291.4|11280.4|11280.4|11269.4|392
1704208200000|2024-01-02 15:10:00|11285.4|11274.4|11283.4|11272.4|11287.4|11275.4|11279.4|11268.4|271
1704208500000|2024-01-02 15:15:00|11284.4|11273.4|11275.4|11264.4|11285.4|11274.4|11274.4|11263.4|165
1704208800000|2024-01-02 15:20:00|11276.4|11263.4|11276.4|11265.4|11278.4|11267.4|11273.4|11262.4|279
1704209100000|2024-01-02 15:25:00|11277.4|11266.4|11271.4|11260.4|11278.4|11267.4|11267.4|11255.4|365
1704209400000|2024-01-02 15:30:00|11270.4|11259.4|11268.4|11257.4|11270.4|11259.4|11262.4|11251.4|599
1704209700000|2024-01-02 15:35:00|11267.4|11256.4|11265.4|11254.4|11268.4|11257.4|11259.4|11248.4|479
1704210000000|2024-01-02 15:40:00|11264.4|11253.4|11271.4|11260.4|11273.4|11262.4|11263.4|11252.4|282
1704210300000|2024-01-02 15:45:00|11270.4|11259.4|11267.4|11256.4|11272.4|11261.4|11266.4|11255.4|135
1704210600000|2024-01-02 15:50:00|11266.4|11255.4|11271.4|11260.4|11272.4|11261.4|11266.4|11254.4|173
1704210900000|2024-01-02 15:55:00|11272.4|11261.4|11274.4|11263.4|11275.4|11264.4|11272.4|11261.4|212
1704211200000|2024-01-02 16:00:00|11275.4|11264.4|11280.4|11269.4|11280.4|11269.4|11272.4|11261.4|210
1704211500000|2024-01-02 16:05:00|11279.4|11268.4|11284.4|11273.4|11284.4|11273.4|11276.4|11265.4|363
1704211800000|2024-01-02 16:10:00|11285.4|11274.4|11282.4|11271.4|11289.4|11278.4|11278.4|11267.4|716
1704212100000|2024-01-02 16:15:00|11283.4|11272.4|11280.4|11269.4|11285.4|11274.4|11280.4|11269.4|398
1704212400000|2024-01-02 16:20:00|11279.4|11268.4|11279.4|11268.4|11279.4|11268.4|11276.4|11265.4|184
1704212700000|2024-01-02 16:25:00|11278.4|11267.4|11282.4|11271.4|11283.4|11271.4|11278.4|11267.4|104
1704213000000|2024-01-02 16:30:00|11281.4|11270.4|11280.4|11269.4|11282.4|11271.4|11278.4|11267.4|281
1704213300000|2024-01-02 16:35:00|11281.4|11270.4|11281.4|11269.4|11284.4|11273.4|11279.4|11268.4|171
1704213600000|2024-01-02 16:40:00|11282.4|11270.4|11282.4|11271.4|11283.4|11272.4|11281.4|11269.4|90
1704213900000|2024-01-02 16:45:00|11283.4|11272.4|11287.4|11276.4|11289.4|11278.4|11283.4|11271.4|156
1704214200000|2024-01-02 16:50:00|11286.4|11275.4|11286.4|11275.4|11288.4|11277.4|11286.4|11275.4|65
1704214500000|2024-01-02 16:55:00|11287.4|11276.4|11288.4|11277.4|11288.4|11277.4|11286.4|11275.4|63
1704214800000|2024-01-02 17:00:00|11287.4|11276.4|11287.4|11276.4|11287.4|11277.4|11286.4|11275.4|44
1704215100000|2024-01-02 17:05:00|11286.4|11275.4|11285.4|11274.4|11287.4|11276.4|11285.4|11274.4|48
1704215400000|2024-01-02 17:10:00|11286.4|11275.4|11286.4|11275.4|11287.4|11276.4|11283.4|11272.4|145
1704215700000|2024-01-02 17:15:00|11285.4|11274.4|11283.4|11272.4|11286.4|11274.4|11281.4|11270.4|104
1704216000000|2024-01-02 17:20:00|11284.4|11273.4|11283.4|11272.4|11285.4|11274.4|11282.4|11271.4|109
1704216300000|2024-01-02 17:25:00|11282.4|11271.4|11284.4|11272.4|11284.4|11273.4|11281.4|11270.4|52
1704216600000|2024-01-02 17:30:00|11283.4|11273.4|11286.4|11275.4|11287.4|11276.4|11283.4|11272.4|57
1704216900000|2024-01-02 17:35:00|11287.4|11276.4|11288.4|11277.4|11288.4|11277.4|11286.4|11275.4|103
1704217200000|2024-01-02 17:40:00|11289.4|11276.4|11288.4|11277.4|11289.4|11277.4|11287.4|11276.4|35
1704217500000|2024-01-02 17:45:00|11287.4|11276.4|11286.4|11274.4|11287.4|11276.4|11284.4|11273.4|58
1704217800000|2024-01-02 17:50:00|11285.4|11275.4|11283.4|11272.4|11286.4|11275.4|11283.4|11272.4|72
1704218100000|2024-01-02 17:55:00|11284.4|11273.4|11284.4|11273.4|11284.4|11273.4|11280.4|11269.4|85
1704218400000|2024-01-02 18:00:00|11285.4|11274.4|11283.4|11272.4|11285.4|11274.4|11282.4|11271.4|46
1704218700000|2024-01-02 18:05:00|11282.4|11271.4|11279.4|11268.4|11282.4|11271.4|11278.4|11267.4|124
1704219000000|2024-01-02 18:10:00|11280.4|11269.4|11283.4|11272.4|11284.4|11273.4|11280.4|11269.4|103
1704219300000|2024-01-02 18:15:00|11282.4|11271.4|11284.4|11273.4|11284.4|11273.4|11282.4|11271.4|97
1704219600000|2024-01-02 18:20:00|11285.4|11274.4|11285.4|11274.4|11286.4|11275.4|11284.4|11273.4|35
1704219900000|2024-01-02 18:25:00|11286.4|11275.4|11283.4|11272.4|11286.4|11275.4|11283.4|11272.4|58
1704220200000|2024-01-02 18:30:00|11284.4|11271.4|11285.4|11273.4|11285.4|11274.4|11282.4|11271.4|69
1704220500000|2024-01-02 18:35:00|11284.4|11274.4|11283.4|11272.4|11286.4|11275.4|11282.4|11271.4|65
1704220800000|2024-01-02 18:40:00|11284.4|11273.4|11283.4|11272.4|11284.4|11273.4|11281.4|11270.4|44
1704221100000|2024-01-02 18:45:00|11282.4|11271.4|11282.4|11271.4|11284.4|11273.4|11281.4|11270.4|30
1704221400000|2024-01-02 18:50:00|11281.4|11270.4|11281.4|11270.4|11282.4|11271.4|11280.4|11269.4|33
1704221700000|2024-01-02 18:55:00|11282.4|11271.4|11278.4|11267.4|11282.4|11271.4|11277.4|11265.4|120
1704222000000|2024-01-02 19:00:00|11279.4|11268.4|11278.4|11267.4|11279.4|11268.4|11278.4|11267.4|35
1704222300000|2024-01-02 19:05:00|11277.4|11266.4|11278.4|11267.4|11278.4|11267.4|11274.4|11263.4|85
1704222600000|2024-01-02 19:10:00|11279.4|11268.4|11280.4|11269.4|11281.4|11270.4|11278.4|11267.4|144
1704222900000|2024-01-02 19:15:00|11279.4|11268.4|11278.4|11267.4|11280.4|11268.4|11278.4|11267.4|19
1704223200000|2024-01-02 19:20:00|11279.4|11268.4|11276.4|11265.4|11279.4|11268.4|11276.4|11265.4|45
1704223500000|2024-01-02 19:25:00|11277.4|11266.4|11277.4|11266.4|11277.4|11266.4|11275.4|11264.4|93
1704223800000|2024-01-02 19:30:00|11278.4|11267.4|11276.4|11265.4|11278.4|11267.4|11274.4|11263.4|111
1704224100000|2024-01-02 19:35:00|11277.4|11266.4|11274.4|11263.4|11278.4|11266.4|11274.4|11263.4|67
1704224400000|2024-01-02 19:40:00|11273.4|11262.4|11276.9|11266.9|11277.4|11266.9|11273.4|11262.4|68
1704224700000|2024-01-02 19:45:00|11276.4|11266.4|11274.9|11264.9|11276.9|11266.9|11274.9|11264.9|49
1704225000000|2024-01-02 19:50:00|11275.9|11265.9|11274.9|11264.9|11276.9|11266.9|11274.4|11264.4|34
1704225300000|2024-01-02 19:55:00|11274.4|11264.4|11274.4|11264.4|11274.4|11264.4|11272.9|11262.9|43
1704225600000|2024-01-02 20:00:00|11274.9|11264.9|11272.9|11262.9|11274.9|11264.9|11271.9|11261.9|74
1704225900000|2024-01-02 20:05:00|11272.4|11262.4|11273.9|11263.9|11274.4|11264.4|11271.9|11261.9|87
1704226200000|2024-01-02 20:10:00|11274.9|11264.9|11273.9|11263.9|11275.4|11265.4|11273.9|11263.9|75
1704226500000|2024-01-02 20:15:00|11273.4|11263.4|11272.9|11262.9|11273.9|11263.9|11272.4|11262.4|135
1704226800000|2024-01-02 20:20:00|11271.9|11261.9|11271.9|11261.9|11271.9|11261.9|11271.9|11261.9|54
1704227100000|2024-01-02 20:25:00|11272.9|11262.9|11272.9|11262.9|11272.9|11262.9|11272.9|11262.9|71
1704227400000|2024-01-02 20:30:00|11273.4|11263.4|11273.9|11263.9|11273.9|11263.9|11272.9|11262.9|111
1704227700000|2024-01-02 20:35:00|11273.4|11263.4|11270.9|11260.9|11273.4|11263.4|11270.9|11260.9|168
1704228000000|2024-01-02 20:40:00|11271.9|11261.9|11273.9|11263.9|11273.9|11263.9|11271.9|11261.9|251
1704228300000|2024-01-02 20:45:00|11274.4|11264.4|11274.9|11264.9|11275.9|11265.9|11273.9|11263.9|110
1704228600000|2024-01-02 20:50:00|11275.9|11265.9|11274.9|11264.9|11277.9|11267.9|11273.9|11263.9|74
1704228900000|2024-01-02 20:55:00|11275.4|11265.4|11276.4|11266.4|11277.9|11267.9|11274.9|11264.9|128
1704229200000|2024-01-02 21:00:00|11276.9|11266.9|11278.9|11268.9|11278.9|11268.9|11276.4|11266.4|44
1704229500000|2024-01-02 21:05:00|11277.4|11267.4|11276.9|11266.9|11277.4|11267.4|11276.9|11266.9|12
1704229800000|2024-01-02 21:10:00|11277.4|11267.4|11277.4|11267.4|11277.4|11267.4|11276.9|11266.9|7
1704230100000|2024-01-02 21:15:00|11283.5|11259.5|11282.7|11258.7|11284.1|11260.1|11282.4|11258.4|0
1704230400000|2024-01-02 21:20:00|11283.1|11259.1|11281.2|11257.2|11283.1|11259.1|11280.8|11256.8|0
1704230700000|2024-01-02 21:25:00|11281.6|11257.6|11280.8|11256.8|11282|11258|11280.8|11256.8|0
1704231000000|2024-01-02 21:30:00|11280.7|11256.7|11281.6|11257.6|11281.6|11257.6|11280.5|11256.5|0
1704231300000|2024-01-02 21:35:00|11282|11258|11281.6|11257.6|11282.8|11258.8|11281.2|11257.2|0
1704231600000|2024-01-02 21:40:00|11282|11258|11283.2|11259.2|11283.2|11259.2|11281.6|11257.6|0
1704231900000|2024-01-02 21:45:00|11283.3|11259.3|11284|11260|11284.3|11260.3|11283.2|11259.2|0
1704232200000|2024-01-02 21:50:00|11283.8|11259.8|11283.6|11259.6|11284.7|11260.7|11283.2|11259.2|0
1704232500000|2024-01-02 21:55:00|11283.2|11259.2|11283.6|11259.6|11283.9|11259.9|11283.1|11259.1|0
1704232800000|2024-01-02 22:00:00|11283.5|11259.5|11282.9|11258.9|11283.5|11259.5|11282.8|11258.8|0
1704233100000|2024-01-02 22:05:00|11282.8|11258.8|11283|11259|11283|11259|11282.8|11258.8|0
1704233400000|2024-01-02 22:10:00|11282.9|11258.9|11282.9|11258.9|11283|11259|11282.8|11258.8|0
1704233700000|2024-01-02 22:15:00|11283|11259|11283.5|11259.5|11283.5|11259.5|11283|11259|0
1704234000000|2024-01-02 22:20:00|11283.6|11259.6|11283.5|11259.5|11283.6|11259.6|11283.5|11259.5|0
1704234300000|2024-01-02 22:25:00|11283.4|11259.4|11283.8|11259.8|11283.8|11259.8|11283.3|11259.3|0
1704234600000|2024-01-02 22:30:00|11283.6|11259.6|11283.5|11259.5|11283.7|11259.7|11283.5|11259.5|0
1704234900000|2024-01-02 22:35:00|11283.6|11259.6|11283.6|11259.6|11283.7|11259.7|11283.6|11259.6|0
1704235200000|2024-01-02 22:40:00|11283.5|11259.5|11283.3|11259.3|11283.5|11259.5|11283.3|11259.3|0
1704235500000|2024-01-02 22:45:00|11283|11259|11282.9|11258.9|11283.1|11259.1|11282.9|11258.9|0
1704235800000|2024-01-02 22:50:00|11283|11259|11283.2|11259.2|11283.2|11259.2|11282.9|11258.9|0
1704236100000|2024-01-02 22:55:00|11283.5|11259.5|11285|11261|11285.6|11261.6|11283.4|11259.4|0
1704236400000|2024-01-02 23:00:00|11286.5|11262.5|11286.9|11262.9|11287.5|11263.5|11284.6|11260.6|0
1704236700000|2024-01-02 23:05:00|11286.6|11262.6|11286.1|11262.1|11286.9|11262.9|11286.1|11262.1|0
1704237000000|2024-01-02 23:10:00|11286.5|11262.5|11284.6|11260.6|11286.5|11262.5|11284.2|11260.2|0
1704237300000|2024-01-02 23:15:00|11284.2|11260.2|11282.2|11258.2|11284.8|11260.8|11282.2|11258.2|0
1704237600000|2024-01-02 23:20:00|11282.6|11258.6|11282.2|11258.2|11283.8|11259.8|11281.5|11257.5|0
1704237900000|2024-01-02 23:25:00|11281.9|11257.9|11282.2|11258.2|11283|11259|11281.5|11257.5|0
1704238200000|2024-01-02 23:30:00|11282.4|11258.4|11283|11259|11283|11259|11282.2|11258.2|0
1704238500000|2024-01-02 23:35:00|11283.2|11259.2|11283.4|11259.4|11283.4|11259.4|11283|11259|0
1704238800000|2024-01-02 23:40:00|11283.2|11259.2|11283.4|11259.4|11283.8|11259.8|11283|11259|0
1704239100000|2024-01-02 23:45:00|11283|11259|11285.4|11261.4|11285.4|11261.4|11282.6|11258.6|0
1704239400000|2024-01-02 23:50:00|11285|11261|11285.4|11261.4|11285.4|11261.4|11285|11261|0
1704239700000|2024-01-02 23:55:00|11285.7|11261.7|11285.7|11261.7|11285.8|11261.8|11285.4|11261.4|0
1704240000000|2024-01-03 00:00:00|11286|11262|11285.3|11261.3|11286.1|11262.1|11284.5|11260.5|0
1704240300000|2024-01-03 00:05:00|11285.1|11261.1|11285|11261|11285.4|11261.4|11284.6|11260.6|0
1704240600000|2024-01-03 00:10:00|11285.3|11261.3|11285.8|11261.8|11285.8|11261.8|11284.6|11260.6|0
1704240900000|2024-01-03 00:15:00|11285.9|11261.9|11284.8|11260.8|11286.2|11262.2|11284.8|11260.8|0
1704241200000|2024-01-03 00:20:00|11285.2|11261.2|11285.9|11261.9|11286.4|11262.4|11284.8|11260.8|0
1704241500000|2024-01-03 00:25:00|11286.1|11262.1|11285.5|11261.5|11286.4|11262.4|11285.5|11261.5|0
1704241800000|2024-01-03 00:30:00|11285.4|11261.4|11286|11262|11286.1|11262.1|11284.8|11260.8|0
1704242100000|2024-01-03 00:35:00|11285.9|11261.9|11284.1|11260.1|11286.2|11262.2|11284.1|11260.1|0
1704242400000|2024-01-03 00:40:00|11284.5|11260.5|11282.9|11258.9|11284.5|11260.5|11282.4|11258.4|0
1704242700000|2024-01-03 00:45:00|11283|11259|11282.6|11258.6|11283.1|11259.1|11282.6|11258.6|0
1704243000000|2024-01-03 00:50:00|11282.9|11258.9|11282.4|11258.4|11282.9|11258.9|11281|11257|0
1704243300000|2024-01-03 00:55:00|11282.2|11258.2|11282|11258|11282.6|11258.6|11281.9|11257.9|0
1704243600000|2024-01-03 01:00:00|11277.5|11267.5|11281.5|11271.5|11297.5|11287.5|11271.5|11261.5|2409
1704243900000|2024-01-03 01:05:00|11281|11271|11292.5|11282.5|11294|11284|11272.5|11262.5|1910
1704244200000|2024-01-03 01:10:00|11293|11283|11289|11279|11295|11285|11288.5|11278.5|850
1704244500000|2024-01-03 01:15:00|11288.5|11278.5|11293.5|11283.5|11307.5|11297.5|11276|11266|2404
1704244800000|2024-01-03 01:20:00|11294.5|11284.5|11281|11271|11303.5|11293.5|11276.5|11266.5|1798
1704245100000|2024-01-03 01:25:00|11281.5|11271.5|11286.5|11276.5|11291|11281|11281.5|11271.5|1489
1704245400000|2024-01-03 01:30:00|11285|11275|11331.5|11321.5|11348.5|11338.5|11275.5|11265.5|23095
1704245700000|2024-01-03 01:35:00|11332|11322|11303.5|11293.5|11341|11331|11302.5|11292.5|6183
1704246000000|2024-01-03 01:40:00|11304|11294|11297.5|11287.5|11305.5|11295.5|11283.5|11273.5|3976
1704246300000|2024-01-03 01:45:00|11295.5|11285.5|11304.5|11294.5|11310.5|11300.5|11289|11279|4665
1704246600000|2024-01-03 01:50:00|11302.5|11292.5|11315.5|11305.5|11328.5|11318.5|11302.5|11292.5|5854
1704246900000|2024-01-03 01:55:00|11315|11305|11297.5|11287.5|11315|11305|11295|11285|2905
1704247200000|2024-01-03 02:00:00|11297|11287|11307.5|11297.5|11308.5|11298.5|11289.5|11279.5|4346
1704247500000|2024-01-03 02:05:00|11306.5|11296.5|11296.5|11286.5|11310.5|11300.5|11296.5|11286.5|3283
1704247800000|2024-01-03 02:10:00|11295.5|11285.5|11281.5|11271.5|11295.5|11285.5|11278.5|11268.5|2818
1704248100000|2024-01-03 02:15:00|11282|11272|11273.5|11263.5|11284.5|11274.5|11268.5|11258.5|3164
1704248400000|2024-01-03 02:20:00|11272.5|11262.5|11277|11267|11286|11276|11269.5|11259.5|1571
1704248700000|2024-01-03 02:25:00|11276.5|11266.5|11286.5|11276.5|11286.5|11276.5|11276|11266|1824
1704249000000|2024-01-03 02:30:00|11285.5|11275.5|11283|11273|11289|11279|11278.5|11268.5|1442
1704249300000|2024-01-03 02:35:00|11283.5|11273.5|11275.5|11265.5|11283.5|11273.5|11275.5|11265.5|1151
1704249600000|2024-01-03 02:40:00|11276|11266|11280.5|11270.5|11282|11272|11275.5|11265.5|937
1704249900000|2024-01-03 02:45:00|11280|11270|11279|11269|11282|11272|11272|11262|2263
1704250200000|2024-01-03 02:50:00|11278|11268|11279|11269|11281|11271|11272|11262|1135
1704250500000|2024-01-03 02:55:00|11278|11268|11289|11279|11294|11284|11276|11266|1657
1704250800000|2024-01-03 03:00:00|11290|11280|11283|11273|11290|11280|11278|11268|1721
1704251100000|2024-01-03 03:05:00|11282|11272|11281|11271|11289|11279|11278|11268|1421
1704251400000|2024-01-03 03:10:00|11280|11270|11283|11273|11289|11279|11276|11266|1285
1704251700000|2024-01-03 03:15:00|11282|11272|11278|11268|11288|11278|11275|11265|1884
1704252000000|2024-01-03 03:20:00|11279|11269|11269|11259|11286|11276|11269|11259|1774
1704252300000|2024-01-03 03:25:00|11270|11260|11273|11263|11278|11268|11268|11258|1866
1704252600000|2024-01-03 03:30:00|11272|11262|11275|11265|11277|11267|11272|11262|412
1704252900000|2024-01-03 03:35:00|11274|11264|11268|11258|11274|11264|11266|11256|1705
1704253200000|2024-01-03 03:40:00|11269|11259|11267|11257|11272|11262|11264|11254|822
1704253500000|2024-01-03 03:45:00|11268|11258|11265|11255|11268|11258|11261|11251|1409
1704253800000|2024-01-03 03:50:00|11264|11254|11264|11254|11266|11256|11261|11251|971
1704254100000|2024-01-03 03:55:00|11265|11255|11263|11253|11265|11255|11259|11249|907
1704254400000|2024-01-03 04:00:00|11262|11252|11257|11247|11263|11253|11254|11244|1224
1704254700000|2024-01-03 04:05:00|11256|11246|11260|11250|11260|11250|11255|11245|719
1704255000000|2024-01-03 04:10:00|11259|11249|11255|11245|11260|11250|11255|11245|329
1704255300000|2024-01-03 04:15:00|11256|11246|11257|11247|11257|11247|11254|11244|434
1704255600000|2024-01-03 04:20:00|11256|11246|11258|11248|11258|11248|11255|11245|457
1704255900000|2024-01-03 04:25:00|11257|11247|11257|11247|11259|11249|11256|11246|471
1704256200000|2024-01-03 04:30:00|11256|11246|11255|11245|11259|11249|11255|11245|506
1704256500000|2024-01-03 04:35:00|11256|11246|11255|11245|11257|11247|11255|11245|301
1704256800000|2024-01-03 04:40:00|11254|11244|11256|11246|11257|11247|11254|11244|631
1704257100000|2024-01-03 04:45:00|11257|11247|11262|11252|11262|11252|11256|11246|548
1704257400000|2024-01-03 04:50:00|11261|11251|11261|11251|11262|11252|11260|11250|202
1704257700000|2024-01-03 04:55:00|11262|11252|11262|11252|11262|11252|11259|11249|308
1704258000000|2024-01-03 05:00:00|11263|11253|11252|11242|11272|11262|11250|11240|5411
1704258300000|2024-01-03 05:05:00|11253|11243|11262|11252|11266|11256|11250|11240|2564
1704258600000|2024-01-03 05:10:00|11263|11253|11256|11246|11269|11259|11255|11245|1741
1704258900000|2024-01-03 05:15:00|11257|11247|11256|11246|11263|11253|11255|11245|1342
1704259200000|2024-01-03 05:20:00|11255|11245|11255|11245|11263|11253|11253|11243|1587
1704259500000|2024-01-03 05:25:00|11254|11244|11252|11242|11263|11253|11251|11241|1265
1704259800000|2024-01-03 05:30:00|11251|11241|11263|11253|11266|11256|11251|11241|1494
1704260100000|2024-01-03 05:35:00|11264|11254|11273|11263|11285|11275|11264|11254|2874
1704260400000|2024-01-03 05:40:00|11271|11261|11260|11250|11272|11262|11255|11245|1199
1704260700000|2024-01-03 05:45:00|11259|11249|11266|11256|11269|11259|11259|11249|1211
1704261000000|2024-01-03 05:50:00|11267|11257|11260|11250|11269|11259|11258|11248|800
1704261300000|2024-01-03 05:55:00|11261|11251|11262|11252|11267|11257|11257|11247|1163
1704261600000|2024-01-03 06:00:00|11261|11251|11274|11264|11276|11266|11258|11248|1061
1704261900000|2024-01-03 06:05:00|11275|11265|11276|11266|11282|11272|11271|11261|1259
1704262200000|2024-01-03 06:10:00|11277|11267|11280|11270|11288|11278|11277|11267|2207
1704262500000|2024-01-03 06:15:00|11281|11271|11295|11285|11302|11292|11277|11267|2895
1704262800000|2024-01-03 06:20:00|11296|11286|11302|11292|11303|11293|11290|11280|1947
1704263100000|2024-01-03 06:25:00|11303|11293|11311|11301|11321|11311|11303|11293|4041
1704263400000|2024-01-03 06:30:00|11312|11302|11306|11296|11327|11317|11303|11293|3317
1704263700000|2024-01-03 06:35:00|11307|11297|11311|11301|11312|11302|11301|11291|2372
1704264000000|2024-01-03 06:40:00|11310|11300|11308|11298|11313|11303|11305|11295|2740
1704264300000|2024-01-03 06:45:00|11306|11296|11313|11303|11315|11305|11305|11295|2636
1704264600000|2024-01-03 06:50:00|11312|11302|11306|11296|11312|11302|11305|11295|2135
1704264900000|2024-01-03 06:55:00|11305|11295|11306|11296|11307|11297|11300|11290|3255
1704265200000|2024-01-03 07:00:00|11305|11295|11306|11296|11315|11305|11305|11295|1238
1704265500000|2024-01-03 07:05:00|11307|11297|11311|11301|11312|11302|11307|11297|358
1704265800000|2024-01-03 07:10:00|11312|11302|11311|11301|11314|11304|11311|11301|1085
1704266100000|2024-01-03 07:15:00|11310|11300|11308|11298|11310|11300|11308|11298|576
1704266400000|2024-01-03 07:20:00|11309|11299|11311|11301|11314|11304|11309|11299|607
1704266700000|2024-01-03 07:25:00|11312|11302|11310|11300|11312|11302|11307|11297|942
1704267000000|2024-01-03 07:30:00|11311|11301|11312|11302|11313|11303|11309|11299|611
1704267300000|2024-01-03 07:35:00|11311|11301|11309|11299|11314|11304|11308|11298|530
1704267600000|2024-01-03 07:40:00|11308|11298|11308|11298|11310|11300|11306|11296|740
1704267900000|2024-01-03 07:45:00|11307|11297|11308|11298|11314|11304|11306|11296|414
1704268200000|2024-01-03 07:50:00|11309|11299|11309|11299|11311|11301|11304|11294|1801
1704268500000|2024-01-03 07:55:00|11310|11300|11311|11301|11313|11303|11308|11298|400
1704268800000|2024-01-03 08:00:00|11312|11300|11312|11301|11315|11303|11311|11299|634
1704269100000|2024-01-03 08:05:00|11311|11300|11315|11304|11316|11305|11310|11299|675
1704269400000|2024-01-03 08:10:00|11316|11305|11317|11306|11318|11307|11316|11305|464
1704269700000|2024-01-03 08:15:00|11316|11305|11319|11308|11320|11309|11315|11304|1147
1704270000000|2024-01-03 08:20:00|11320|11309|11309|11298|11320|11309|11308|11297|833
1704270300000|2024-01-03 08:25:00|11310|11299|11302|11291|11310|11299|11300|11289|1342
1704270600000|2024-01-03 08:30:00|11308|11284|11309.4|11285.4|11312.7|11288.7|11307.7|11283.7|0
1704270900000|2024-01-03 08:35:00|11309.6|11285.6|11309.9|11285.9|11311.8|11287.8|11309.6|11285.6|344
1704271200000|2024-01-03 08:40:00|11310.1|11286.1|11307.6|11283.6|11311.2|11287.2|11305.9|11281.9|0
1704271500000|2024-01-03 08:45:00|11307.8|11283.8|11305.4|11281.4|11309.3|11285.3|11305|11281|0
1704271800000|2024-01-03 08:50:00|11305.6|11281.6|11301.6|11277.6|11306.3|11282.3|11301.2|11277.2|0
1704272100000|2024-01-03 08:55:00|11301.2|11277.2|11301.4|11277.4|11302.8|11278.8|11300.9|11276.9|0
1704272400000|2024-01-03 09:00:00|11302.1|11278.1|11305|11293|11310|11298|11300|11278.1|384
1704272700000|2024-01-03 09:05:00|11304|11294|11294|11283|11306|11294|11290|11279|445
1704273000000|2024-01-03 09:10:00|11295|11284|11292|11281|11299|11288|11291|11280|193
1704273300000|2024-01-03 09:15:00|11291|11280|11293|11282|11299|11288|11289|11278|421
1704273600000|2024-01-03 09:20:00|11294|11283|11295|11283|11298|11287|11293|11282|198
1704273900000|2024-01-03 09:25:00|11296|11284|11297|11286|11297|11286|11295|11284|67
1704274200000|2024-01-03 09:30:00|11298|11287|11297|11286|11299|11288|11296|11285|58
1704274500000|2024-01-03 09:35:00|11298|11287|11297|11286|11299|11287|11296|11285|49
1704274800000|2024-01-03 09:40:00|11296|11285|11292|11281|11296|11285|11292|11281|105
1704275100000|2024-01-03 09:45:00|11293|11282|11289|11278|11293|11282|11286|11275|253
1704275400000|2024-01-03 09:50:00|11288|11277|11287|11276|11288|11277|11284|11273|147
1704275700000|2024-01-03 09:55:00|11288|11277|11283|11272|11288|11277|11283|11271|129
1704276000000|2024-01-03 10:00:00|11284|11273|11287|11276|11288|11277|11281|11270|94
1704276300000|2024-01-03 10:05:00|11288|11277|11281|11270|11288|11277|11280|11269|182
1704276600000|2024-01-03 10:10:00|11282|11271|11285|11274|11285|11274|11282|11271|88
1704276900000|2024-01-03 10:15:00|11286|11275|11286|11275|11286|11275|11283|11272|61
1704277200000|2024-01-03 10:20:00|11285|11274|11286|11274|11287|11276|11285|11274|49
1704277500000|2024-01-03 10:25:00|11285|11273|11284|11272|11286|11275|11283|11272|55
1704277800000|2024-01-03 10:30:00|11283|11273|11289|11277|11289|11277|11283|11273|51
1704278100000|2024-01-03 10:35:00|11288|11278|11288|11277|11289|11278|11285|11274|12
1704278400000|2024-01-03 10:40:00|11287|11276|11289|11277|11290|11279|11287|11276|28
1704278700000|2024-01-03 10:45:00|11288|11276|11286|11275|11288|11277|11286|11274|33
1704279000000|2024-01-03 10:50:00|11287|11276|11287|11276|11288|11277|11287|11275|19
1704279300000|2024-01-03 10:55:00|11286|11275|11287|11276|11288|11277|11285|11274|16
1704279600000|2024-01-03 11:00:00|11288|11277|11286|11275|11288|11277|11286|11275|11
1704279900000|2024-01-03 11:05:00|11287|11276|11287|11276|11288|11277|11287|11275|13
1704280200000|2024-01-03 11:10:00|11288|11277|11286|11275|11288|11277|11285|11274|17
1704280500000|2024-01-03 11:15:00|11285|11274|11278|11267|11286|11275|11274|11262|695
1704280800000|2024-01-03 11:20:00|11279|11268|11279|11267|11283|11272|11278|11267|61
1704281100000|2024-01-03 11:25:00|11278|11266|11278|11267|11279|11268|11277|11266|23
1704281400000|2024-01-03 11:30:00|11277|11266|11278|11267|11279|11267|11276|11265|42
1704281700000|2024-01-03 11:35:00|11277|11266|11277|11266|11279|11268|11275|11264|96
1704282000000|2024-01-03 11:40:00|11276|11265|11277|11266|11278|11267|11276|11265|40
1704282300000|2024-01-03 11:45:00|11278|11267|11279|11268|11280|11269|11278|11266|51
1704282600000|2024-01-03 11:50:00|11278|11267|11275|11264|11278|11267|11275|11264|105
1704282900000|2024-01-03 11:55:00|11274|11263|11276|11265|11277|11266|11274|11263|93
1704283200000|2024-01-03 12:00:00|11277|11264|11275|11264|11277|11265|11275|11263|54
1704283500000|2024-01-03 12:05:00|11276|11263|11273|11261|11276|11264|11271|11260|192
1704283800000|2024-01-03 12:10:00|11272|11262|11272|11261|11273|11262|11272|11261|97
1704284100000|2024-01-03 12:15:00|11273|11262|11275|11264|11276|11265|11273|11262|79
1704284400000|2024-01-03 12:20:00|11274|11263|11274|11263|11276|11265|11273|11262|25
1704284700000|2024-01-03 12:25:00|11273|11262|11273|11261|11274|11262|11271|11260|87
1704285000000|2024-01-03 12:30:00|11272|11262|11273|11262|11275|11263|11271|11260|92
1704285300000|2024-01-03 12:35:00|11274|11261|11271|11260|11274|11262|11270|11259|83
1704285600000|2024-01-03 12:40:00|11272|11261|11273|11262|11273|11262|11271|11260|23
1704285900000|2024-01-03 12:45:00|11272|11261|11273|11261|11274|11263|11272|11261|64
1704286200000|2024-01-03 12:50:00|11272|11262|11275|11263|11277|11266|11272|11261|170
1704286500000|2024-01-03 12:55:00|11274|11262|11276|11265|11276|11265|11273|11262|20
1704286800000|2024-01-03 13:00:00|11275|11264|11273|11262|11275|11264|11273|11262|134
1704287100000|2024-01-03 13:05:00|11272|11261|11274|11263|11274|11263|11272|11261|45
1704287400000|2024-01-03 13:10:00|11273|11262|11277|11266|11277|11266|11273|11262|255
1704287700000|2024-01-03 13:15:00|11278|11267|11281|11270|11283|11271|11276|11265|249
1704288000000|2024-01-03 13:20:00|11280|11269|11278|11267|11281|11270|11277|11266|70
1704288300000|2024-01-03 13:25:00|11279|11268|11284|11272|11284|11273|11279|11268|71
1704288600000|2024-01-03 13:30:00|11283|11271|11284|11273|11284|11273|11282|11270|119
1704288900000|2024-01-03 13:35:00|11283|11272|11284|11273|11286|11275|11283|11272|104
1704289200000|2024-01-03 13:40:00|11283|11272|11279|11268|11283|11273|11279|11268|85
1704289500000|2024-01-03 13:45:00|11280|11269|11280|11269|11281|11270|11279|11268|139
1704289800000|2024-01-03 13:50:00|11279|11268|11278|11267|11282|11271|11277|11266|87
1704290100000|2024-01-03 13:55:00|11279|11268|11277|11266|11279|11268|11275|11263|78
1704290400000|2024-01-03 14:00:00|11278|11267|11276|11265|11280|11269|11275|11264|122
1704290700000|2024-01-03 14:05:00|11275|11264|11273|11262|11275|11265|11272|11260|151
1704291000000|2024-01-03 14:10:00|11274|11263|11273|11262|11274|11263|11272|11261|210
1704291300000|2024-01-03 14:15:00|11274|11263|11275|11264|11275|11264|11272|11261|57
1704291600000|2024-01-03 14:20:00|11274|11263|11274|11262|11278|11267|11272|11261|289
1704291900000|2024-01-03 14:25:00|11273|11263|11273|11262|11275|11264|11271|11260|185
1704292200000|2024-01-03 14:30:00|11274|11263|11273|11261|11281|11270|11269|11258|778
1704292500000|2024-01-03 14:35:00|11275|11262|11286|11275|11293|11282|11271|11260|888
1704292800000|2024-01-03 14:40:00|11285|11274|11291|11280|11294|11282|11284|11273|1016
1704293100000|2024-01-03 14:45:00|11290|11279|11306|11295|11306|11295|11290|11279|922
1704293400000|2024-01-03 14:50:00|11305|11294|11307|11296|11316|11305|11304|11293|1485
1704293700000|2024-01-03 14:55:00|11308|11295|11311|11300|11312|11301|11307|11295|518
1704294000000|2024-01-03 15:00:00|11310|11298|11327|11316|11330|11319|11309|11297|1206
1704294300000|2024-01-03 15:05:00|11328|11317|11305|11294|11328|11317|11305|11294|635
1704294600000|2024-01-03 15:10:00|11306|11295|11298|11286|11308|11297|11297|11285|412
1704294900000|2024-01-03 15:15:00|11297|11287|11300|11289|11302|11291|11293|11282|244
1704295200000|2024-01-03 15:20:00|11301|11288|11303|11292|11303|11292|11292|11281|297
1704295500000|2024-01-03 15:25:00|11304|11293|11304|11293|11311|11299|11302|11291|337
1704295800000|2024-01-03 15:30:00|11303|11292|11303|11292|11307|11296|11300|11289|224
1704296100000|2024-01-03 15:35:00|11302|11291|11299|11288|11306|11295|11298|11287|151
1704296400000|2024-01-03 15:40:00|11298|11287|11301|11290|11305|11294|11297|11286|249
1704296700000|2024-01-03 15:45:00|11300|11289|11298|11286|11301|11289|11295|11284|318
1704297000000|2024-01-03 15:50:00|11297|11285|11299|11288|11301|11290|11296|11285|232
1704297300000|2024-01-03 15:55:00|11298|11287|11305|11294|11306|11294|11298|11287|133
1704297600000|2024-01-03 16:00:00|11306|11295|11306|11294|11307|11296|11303|11292|417
1704297900000|2024-01-03 16:05:00|11305|11295|11308|11297|11310|11299|11305|11295|264
1704298200000|2024-01-03 16:10:00|11309|11298|11310|11299|11312|11301|11308|11297|165
1704298500000|2024-01-03 16:15:00|11311|11298|11306|11295|11311|11300|11304|11293|214
1704298800000|2024-01-03 16:20:00|11307|11296|11312|11301|11312|11301|11307|11295|136
1704299100000|2024-01-03 16:25:00|11311|11300|11312|11300|11314|11303|11311|11299|149
1704299400000|2024-01-03 16:30:00|11313|11301|11312|11301|11313|11302|11309|11298|158
1704299700000|2024-01-03 16:35:00|11313|11302|11313|11302|11317|11306|11310|11299|711
1704300000000|2024-01-03 16:40:00|11314|11303|11315|11303|11316|11305|11311|11300|400
1704300300000|2024-01-03 16:45:00|11314|11304|11315|11304|11316|11305|11313|11302|45
1704300600000|2024-01-03 16:50:00|11316|11305|11311|11299|11316|11305|11310|11299|188
1704300900000|2024-01-03 16:55:00|11310|11298|11312|11301|11312|11301|11307|11296|91
1704301200000|2024-01-03 17:00:00|11311|11300|11312|11301|11312|11301|11309|11298|58
1704301500000|2024-01-03 17:05:00|11311|11300|11309|11298|11312|11301|11308|11297|123
1704301800000|2024-01-03 17:10:00|11308|11297|11306|11295|11309|11298|11306|11295|46
1704302100000|2024-01-03 17:15:00|11305|11294|11304|11293|11307|11296|11304|11293|87
1704302400000|2024-01-03 17:20:00|11303|11292|11305|11294|11305|11294|11303|11291|79
1704302700000|2024-01-03 17:25:00|11306|11293|11306|11295|11307|11296|11305|11293|53
1704303000000|2024-01-03 17:30:00|11307|11296|11305|11294|11307|11296|11305|11293|61
1704303300000|2024-01-03 17:35:00|11306|11295|11308|11297|11308|11297|11304|11293|122
1704303600000|2024-01-03 17:40:00|11307|11296|11307|11296|11309|11298|11306|11295|123
1704303900000|2024-01-03 17:45:00|11308|11297|11310|11299|11311|11300|11307|11296|75
1704304200000|2024-01-03 17:50:00|11309|11298|11307|11296|11310|11299|11307|11296|47
1704304500000|2024-01-03 17:55:00|11308|11297|11316|11305|11317|11306|11307|11296|140
1704304800000|2024-01-03 18:00:00|11317|11304|11318|11306|11320|11309|11315|11304|90
1704305100000|2024-01-03 18:05:00|11317|11305|11319|11308|11320|11309|11317|11305|96
1704305400000|2024-01-03 18:10:00|11320|11307|11320|11309|11321|11310|11318|11307|90
1704305700000|2024-01-03 18:15:00|11321|11308|11319|11308|11322|11311|11319|11308|72
1704306000000|2024-01-03 18:20:00|11320|11307|11322|11311|11323|11312|11317|11306|244
1704306300000|2024-01-03 18:25:00|11323|11312|11320|11309|11324|11313|11320|11309|99
1704306600000|2024-01-03 18:30:00|11319|11308|11316|11305|11320|11308|11315|11304|108
1704306900000|2024-01-03 18:35:00|11315|11304|11317|11305|11318|11307|11314|11303|108
1704307200000|2024-01-03 18:40:00|11316|11304|11313|11301|11316|11305|11312|11301|117
1704307500000|2024-01-03 18:45:00|11312|11302|11316|11305|11317|11306|11312|11301|88
1704307800000|2024-01-03 18:50:00|11315|11304|11315|11303|11317|11306|11314|11302|64
1704308100000|2024-01-03 18:55:00|11314|11302|11314|11303|11316|11305|11313|11302|125
1704308400000|2024-01-03 19:00:00|11313|11302|11308|11297|11317|11305|11307|11296|178
1704308700000|2024-01-03 19:05:00|11309|11298|11307|11295|11309|11298|11303|11292|138
1704309000000|2024-01-03 19:10:00|11306|11294|11303|11291|11308|11296|11302|11290|109
1704309300000|2024-01-03 19:15:00|11302|11290|11307|11295|11307|11296|11301|11290|41
1704309600000|2024-01-03 19:20:00|11306|11296|11310|11298|11310|11298|11305|11294|34
1704309900000|2024-01-03 19:25:00|11309|11299|11323|11312|11323|11312|11309|11298|170
1704310200000|2024-01-03 19:30:00|11322|11311|11317|11305|11324|11313|11314|11303|169
1704310500000|2024-01-03 19:35:00|11316|11304|11312|11301|11317|11305|11312|11301|56
1704310800000|2024-01-03 19:40:00|11313|11302|11316.5|11306.5|11318|11307|11311|11300|66
1704311100000|2024-01-03 19:45:00|11317|11307|11312.5|11302.5|11317.5|11307.5|11312.5|11302.5|33
1704311400000|2024-01-03 19:50:00|11313.5|11303.5|11312.5|11302.5|11313.5|11303.5|11310.5|11300.5|41
1704311700000|2024-01-03 19:55:00|11311.5|11301.5|11311.5|11301.5|11312.5|11302.5|11310.5|11300.5|31
1704312000000|2024-01-03 20:00:00|11311|11301|11307.5|11297.5|11311.5|11301.5|11306.5|11296.5|76
1704312300000|2024-01-03 20:05:00|11308.5|11298.5|11307|11297|11308.5|11298.5|11306.5|11296.5|49
1704312600000|2024-01-03 20:10:00|11306.5|11296.5|11306.5|11296.5|11307.5|11297.5|11306|11296|36
1704312900000|2024-01-03 20:15:00|11305.5|11295.5|11305|11295|11307|11297|11303.5|11293.5|142
1704313200000|2024-01-03 20:20:00|11305.5|11295.5|11303.5|11293.5|11306.5|11296.5|11303.5|11293.5|43
1704313500000|2024-01-03 20:25:00|11304|11294|11305|11295|11305.5|11295.5|11303.5|11293.5|49
1704313800000|2024-01-03 20:30:00|11305.5|11295.5|11309.5|11299.5|11309.5|11299.5|11305|11295|33
1704314100000|2024-01-03 20:35:00|11308.5|11298.5|11307.5|11297.5|11308.5|11298.5|11307|11297|36
1704314400000|2024-01-03 20:40:00|11308|11298|11308.5|11298.5|11310.5|11300.5|11307.5|11297.5|122
1704314700000|2024-01-03 20:45:00|11309.5|11299.5|11310.5|11300.5|11311.5|11301.5|11309.5|11299.5|109
1704315000000|2024-01-03 20:50:00|11310|11300|11308.5|11298.5|11310|11300|11306.5|11296.5|109
1704315300000|2024-01-03 20:55:00|11309|11299|11311.5|11301.5|11311.5|11301.5|11308.5|11298.5|56
1704315600000|2024-01-03 21:00:00|11310.5|11300.5|11310.5|11300.5|11312.5|11302.5|11310|11300|73
1704315900000|2024-01-03 21:05:00|11311|11301|11309|11299|11311.5|11301.5|11309|11299|45
1704316200000|2024-01-03 21:10:00|11309.5|11299.5|11309|11299|11309.5|11299.5|11308.5|11298.5|12
1704316500000|2024-01-03 21:15:00|11316|11292|11314.4|11290.4|11316|11292|11314|11290|0
1704316800000|2024-01-03 21:20:00|11314.8|11290.8|11315.2|11291.2|11316|11292|11314.4|11290.4|0
1704317100000|2024-01-03 21:25:00|11314.9|11290.9|11316|11292|11316|11292|11314.8|11290.8|0
1704317400000|2024-01-03 21:30:00|11315.7|11291.7|11316.7|11292.7|11316.7|11292.7|11315.6|11291.6|0
1704317700000|2024-01-03 21:35:00|11317.1|11293.1|11316.7|11292.7|11317.5|11293.5|11316|11292|0
1704318000000|2024-01-03 21:40:00|11316.9|11292.9|11318.3|11294.3|11318.3|11294.3|11316.7|11292.7|0
1704318300000|2024-01-03 21:45:00|11318.7|11294.7|11319.5|11295.5|11319.9|11295.9|11318.7|11294.7|0
1704318600000|2024-01-03 21:50:00|11319.9|11295.9|11320|11296|11320|11296|11319.5|11295.5|0
1704318900000|2024-01-03 21:55:00|11320.3|11296.3|11320.8|11296.8|11321.3|11297.3|11320.3|11296.3|0
1704319200000|2024-01-03 22:00:00|11320.7|11296.7|11321.7|11297.7|11322.3|11298.3|11320.6|11296.6|0
1704319500000|2024-01-03 22:05:00|11321.4|11297.4|11322.3|11298.3|11322.3|11298.3|11321|11297|0
1704319800000|2024-01-03 22:10:00|11322.2|11298.2|11322.4|11298.4|11322.5|11298.5|11321.9|11297.9|0
1704320100000|2024-01-03 22:15:00|11322.3|11298.3|11323.8|11299.8|11323.8|11299.8|11322.2|11298.2|0
1704320400000|2024-01-03 22:20:00|11324|11300|11324.3|11300.3|11325.4|11301.4|11323.9|11299.9|0
1704320700000|2024-01-03 22:25:00|11324.4|11300.4|11324.6|11300.6|11325|11301|11324.4|11300.4|0
1704321000000|2024-01-03 22:30:00|11324.4|11300.4|11324.9|11300.9|11324.9|11300.9|11324.3|11300.3|0
1704321300000|2024-01-03 22:35:00|11325.2|11301.2|11324.9|11300.9|11325.3|11301.3|11324.9|11300.9|0
1704321600000|2024-01-03 22:40:00|11324.8|11300.8|11325.7|11301.7|11325.7|11301.7|11324.6|11300.6|0
1704321900000|2024-01-03 22:45:00|11325.6|11301.6|11325.2|11301.2|11325.7|11301.7|11325|11301|0
1704322200000|2024-01-03 22:50:00|11325.3|11301.3|11325.3|11301.3|11325.3|11301.3|11325.3|11301.3|0
1704322500000|2024-01-03 22:55:00|11325.4|11301.4|11325.8|11301.8|11325.8|11301.8|11325.3|11301.3|0
1704322800000|2024-01-03 23:00:00|11326.4|11302.4|11326.7|11302.7|11330.7|11306.7|11326.1|11302.1|0
1704323100000|2024-01-03 23:05:00|11326.5|11302.5|11325.1|11301.1|11327.1|11303.1|11324.7|11300.7|0
1704323400000|2024-01-03 23:10:00|11324.9|11300.9|11324.7|11300.7|11325.1|11301.1|11324.3|11300.3|0
1704323700000|2024-01-03 23:15:00|11325.1|11301.1|11324.7|11300.7|11325.1|11301.1|11324.3|11300.3|0
1704324000000|2024-01-03 23:20:00|11324.5|11300.5|11325.1|11301.1|11325.9|11301.9|11324.3|11300.3|0
1704324300000|2024-01-03 23:25:00|11325.5|11301.5|11325.5|11301.5|11325.7|11301.7|11324.7|11300.7|0
1704324600000|2024-01-03 23:30:00|11325.7|11301.7|11324.7|11300.7|11325.9|11301.9|11323.9|11299.9|0
1704324900000|2024-01-03 23:35:00|11324.5|11300.5|11327.5|11303.5|11327.9|11303.9|11323.5|11299.5|0
1704325200000|2024-01-03 23:40:00|11327.7|11303.7|11326.7|11302.7|11327.9|11303.9|11326.7|11302.7|0
1704325500000|2024-01-03 23:45:00|11326.9|11302.9|11327.1|11303.1|11327.5|11303.5|11326.3|11302.3|0
1704325800000|2024-01-03 23:50:00|11327.3|11303.3|11328.3|11304.3|11328.3|11304.3|11327.3|11303.3|0
1704326100000|2024-01-03 23:55:00|11328.1|11304.1|11328.3|11304.3|11328.3|11304.3|11327.5|11303.5|0
1704326400000|2024-01-04 00:00:00|11327.9|11303.9|11325.1|11301.1|11327.9|11303.9|11324.8|11300.8|0
1704326700000|2024-01-04 00:05:00|11325.5|11301.5|11324.3|11300.3|11325.9|11301.9|11324|11300|0
1704327000000|2024-01-04 00:10:00|11324.4|11300.4|11324.7|11300.7|11325.4|11301.4|11323.6|11299.6|0
1704327300000|2024-01-04 00:15:00|11324.5|11300.5|11323.9|11299.9|11324.7|11300.7|11322.3|11298.3|0
1704327600000|2024-01-04 00:20:00|11324.1|11300.1|11327.3|11303.3|11327.4|11303.4|11324.1|11300.1|0
1704327900000|2024-01-04 00:25:00|11327.6|11303.6|11327.4|11303.4|11328.7|11304.7|11327.3|11303.3|0
1704328200000|2024-01-04 00:30:00|11327.8|11303.8|11328.5|11304.5|11328.5|11304.5|11327.4|11303.4|0
1704328500000|2024-01-04 00:35:00|11328.2|11304.2|11328.2|11304.2|11328.9|11304.9|11328.2|11304.2|0
1704328800000|2024-01-04 00:40:00|11328.5|11304.5|11329.1|11305.1|11329.2|11305.2|11328.5|11304.5|0
1704329100000|2024-01-04 00:45:00|11328.9|11304.9|11330.6|11306.6|11330.6|11306.6|11328.7|11304.7|0
1704329400000|2024-01-04 00:50:00|11330.5|11306.5|11330.6|11306.6|11331|11307|11329.9|11305.9|0
1704329700000|2024-01-04 00:55:00|11330.8|11306.8|11331|11307|11331|11307|11329.9|11305.9|0
1704330000000|2024-01-04 01:00:00|11314.5|11304.5|11309.5|11299.5|11319.5|11309.5|11307.5|11297.5|2037
1704330300000|2024-01-04 01:05:00|11309|11299|11307.5|11297.5|11313.5|11303.5|11307.5|11297.5|988
1704330600000|2024-01-04 01:10:00|11306.5|11296.5|11301.5|11291.5|11306.5|11296.5|11299.5|11289.5|868
1704330900000|2024-01-04 01:15:00|11301|11291|11300.5|11290.5|11308|11298|11292.5|11282.5|1460
1704331200000|2024-01-04 01:20:00|11299|11289|11307.5|11297.5|11311.5|11301.5|11294.5|11284.5|1056
1704331500000|2024-01-04 01:25:00|11307|11297|11286.5|11276.5|11307|11297|11283.5|11273.5|1730
1704331800000|2024-01-04 01:30:00|11287|11277|11285.5|11275.5|11307.5|11297.5|11270.5|11260.5|11002
1704332100000|2024-01-04 01:35:00|11285|11275|11237|11227|11285|11275|11237|11227|9811
1704332400000|2024-01-04 01:40:00|11236.5|11226.5|11234.5|11224.5|11250.5|11240.5|11232.5|11222.5|4652
1704332700000|2024-01-04 01:45:00|11241.5|11231.5|11226|11216|11255.5|11245.5|11224.5|11214.5|6858
1704333000000|2024-01-04 01:50:00|11227.5|11217.5|11224.5|11214.5|11227.5|11217.5|11209.5|11199.5|4463
1704333300000|2024-01-04 01:55:00|11224|11214|11207.5|11197.5|11226.5|11216.5|11206.5|11196.5|3871
1704333600000|2024-01-04 02:00:00|11208|11198|11185.7|11175.7|11210|11200|11180.7|11170.7|8271
1704333900000|2024-01-04 02:05:00|11186.2|11176.2|11185.7|11175.7|11192.2|11182.2|11175.7|11165.7|4316
1704334200000|2024-01-04 02:10:00|11185.2|11175.2|11172.7|11162.7|11187.7|11177.7|11167.2|11157.2|5535
1704334500000|2024-01-04 02:15:00|11172.2|11162.2|11171.7|11161.7|11175.7|11165.7|11164.7|11154.7|4769
1704334800000|2024-01-04 02:20:00|11170.7|11160.7|11181.7|11171.7|11182.7|11172.7|11168.7|11158.7|2672
1704335100000|2024-01-04 02:25:00|11181.2|11171.2|11183.7|11173.7|11188.2|11178.2|11176.7|11166.7|1721
1704335400000|2024-01-04 02:30:00|11183.2|11173.2|11168.7|11158.7|11183.2|11173.2|11168.7|11158.7|2803
1704335700000|2024-01-04 02:35:00|11167.7|11157.7|11161.7|11151.7|11167.7|11157.7|11159.7|11149.7|2370
1704336000000|2024-01-04 02:40:00|11160.7|11150.7|11147.2|11137.2|11162.7|11152.7|11143.7|11133.7|3507
1704336300000|2024-01-04 02:45:00|11147.7|11137.7|11156.2|11146.2|11162.2|11152.2|11143.2|11133.2|3102
1704336600000|2024-01-04 02:50:00|11157.2|11147.2|11163.2|11153.2|11165.2|11155.2|11153.2|11143.2|1868
1704336900000|2024-01-04 02:55:00|11162.2|11152.2|11135.2|11125.2|11162.2|11152.2|11134.2|11124.2|3449
1704337200000|2024-01-04 03:00:00|11134.2|11124.2|11148.2|11138.2|11151.2|11141.2|11134.2|11124.2|2942
1704337500000|2024-01-04 03:05:00|11147.2|11137.2|11141.2|11131.2|11152.2|11142.2|11140.2|11130.2|1498
1704337800000|2024-01-04 03:10:00|11142.2|11132.2|11143.2|11133.2|11150.2|11140.2|11139.2|11129.2|1204
1704338100000|2024-01-04 03:15:00|11142.2|11132.2|11153.2|11143.2|11161.2|11151.2|11141.2|11131.2|2134
1704338400000|2024-01-04 03:20:00|11154.2|11144.2|11126.2|11116.2|11156.2|11146.2|11126.2|11116.2|3811
1704338700000|2024-01-04 03:25:00|11125.2|11115.2|11141.2|11131.2|11146.2|11136.2|11115.2|11105.2|8158
1704339000000|2024-01-04 03:30:00|11140.2|11130.2|11134.2|11124.2|11141.2|11131.2|11132.2|11122.2|1956
1704339300000|2024-01-04 03:35:00|11133.2|11123.2|11134.2|11124.2|11139.2|11129.2|11132.2|11122.2|1219
1704339600000|2024-01-04 03:40:00|11133.2|11123.2|11133.2|11123.2|11136.2|11126.2|11133.2|11123.2|521
1704339900000|2024-01-04 03:45:00|11134.2|11124.2|11133.2|11123.2|11136.2|11126.2|11132.2|11122.2|216
1704340200000|2024-01-04 03:50:00|11134.2|11124.2|11129.2|11119.2|11134.2|11124.2|11129.2|11119.2|960
1704340500000|2024-01-04 03:55:00|11130.2|11120.2|11135.2|11125.2|11136.2|11126.2|11130.2|11120.2|612
1704340800000|2024-01-04 04:00:00|11136.2|11126.2|11129.2|11119.2|11136.2|11126.2|11128.2|11118.2|822
1704341100000|2024-01-04 04:05:00|11130.2|11120.2|11127.2|11117.2|11131.2|11121.2|11127.2|11117.2|372
1704341400000|2024-01-04 04:10:00|11128.2|11118.2|11127.2|11117.2|11130.2|11120.2|11126.2|11116.2|560
1704341700000|2024-01-04 04:15:00|11128.2|11118.2|11129.2|11119.2|11130.2|11120.2|11127.2|11117.2|476
1704342000000|2024-01-04 04:20:00|11128.2|11118.2|11129.2|11119.2|11130.2|11120.2|11127.2|11117.2|330
1704342300000|2024-01-04 04:25:00|11128.2|11118.2|11126.2|11116.2|11129.2|11119.2|11124.2|11114.2|1080
1704342600000|2024-01-04 04:30:00|11125.2|11115.2|11126.2|11116.2|11127.2|11117.2|11124.2|11114.2|462
1704342900000|2024-01-04 04:35:00|11127.2|11117.2|11129.2|11119.2|11129.2|11119.2|11126.2|11116.2|360
1704343200000|2024-01-04 04:40:00|11128.2|11118.2|11128.2|11118.2|11130.2|11120.2|11126.2|11116.2|537
1704343500000|2024-01-04 04:45:00|11127.2|11117.2|11124.2|11114.2|11129.2|11119.2|11123.2|11113.2|988
1704343800000|2024-01-04 04:50:00|11125.2|11115.2|11124.2|11114.2|11126.2|11116.2|11122.2|11112.2|846
1704344100000|2024-01-04 04:55:00|11125.2|11115.2|11125.2|11115.2|11128.2|11118.2|11123.2|11113.2|702
1704344400000|2024-01-04 05:00:00|11124.2|11114.2|11148.2|11138.2|11151.2|11141.2|11124.2|11114.2|7518
1704344700000|2024-01-04 05:05:00|11149.2|11139.2|11136.2|11126.2|11154.2|11144.2|11134.2|11124.2|2792
1704345000000|2024-01-04 05:10:00|11135.2|11125.2|11147.2|11137.2|11149.2|11139.2|11134.2|11124.2|2826
1704345300000|2024-01-04 05:15:00|11149.2|11139.2|11152.2|11142.2|11153.2|11143.2|11144.2|11134.2|1357
1704345600000|2024-01-04 05:20:00|11151.2|11141.2|11144.2|11134.2|11156.2|11146.2|11142.2|11132.2|1694
1704345900000|2024-01-04 05:25:00|11143.2|11133.2|11142.2|11132.2|11151.2|11141.2|11141.2|11131.2|1427
1704346200000|2024-01-04 05:30:00|11143.2|11133.2|11148.2|11138.2|11150.2|11140.2|11142.2|11132.2|1681
1704346500000|2024-01-04 05:35:00|11147.2|11137.2|11147.2|11137.2|11151.2|11141.2|11142.2|11132.2|1592
1704346800000|2024-01-04 05:40:00|11146.2|11136.2|11151.2|11141.2|11155.2|11145.2|11144.2|11134.2|1115
1704347100000|2024-01-04 05:45:00|11152.2|11142.2|11143.2|11133.2|11152.2|11142.2|11139.2|11129.2|1384
1704347400000|2024-01-04 05:50:00|11144.2|11134.2|11147.2|11137.2|11150.2|11140.2|11140.2|11130.2|1202
1704347700000|2024-01-04 05:55:00|11148.2|11138.2|11152.2|11142.2|11154.2|11144.2|11146.2|11136.2|1057
1704348000000|2024-01-04 06:00:00|11151.2|11141.2|11151.2|11141.2|11156.2|11146.2|11144.2|11134.2|1787
1704348300000|2024-01-04 06:05:00|11152.2|11142.2|11188.2|11178.2|11189.2|11179.2|11151.2|11141.2|4036
1704348600000|2024-01-04 06:10:00|11187.2|11177.2|11183.2|11173.2|11206.2|11196.2|11177.2|11167.2|3722
1704348900000|2024-01-04 06:15:00|11181.2|11171.2|11187.2|11177.2|11189.2|11179.2|11176.2|11166.2|1966
1704349200000|2024-01-04 06:20:00|11186.2|11176.2|11187.2|11177.2|11197.2|11187.2|11182.2|11172.2|2796
1704349500000|2024-01-04 06:25:00|11188.2|11178.2|11186.2|11176.2|11192.2|11182.2|11179.2|11169.2|2075
1704349800000|2024-01-04 06:30:00|11185.2|11175.2|11200.2|11190.2|11200.2|11190.2|11177.2|11167.2|2349
1704350100000|2024-01-04 06:35:00|11201.2|11191.2|11213.2|11203.2|11219.2|11209.2|11196.2|11186.2|2954
1704350400000|2024-01-04 06:40:00|11212.2|11202.2|11211.2|11201.2|11215.2|11205.2|11203.2|11193.2|2931
1704350700000|2024-01-04 06:45:00|11210.2|11200.2|11211.2|11201.2|11215.2|11205.2|11208.2|11198.2|2760
1704351000000|2024-01-04 06:50:00|11212.2|11202.2|11205.2|11195.2|11217.2|11207.2|11204.2|11194.2|3347
1704351300000|2024-01-04 06:55:00|11206.2|11196.2|11207.2|11197.2|11213.2|11203.2|11202.2|11192.2|4115
1704351600000|2024-01-04 07:00:00|11209.2|11199.2|11208.2|11198.2|11213.2|11203.2|11202.2|11192.2|1947
1704351900000|2024-01-04 07:05:00|11207.2|11197.2|11215.2|11205.2|11217.2|11207.2|11206.2|11196.2|686
1704352200000|2024-01-04 07:10:00|11216.2|11206.2|11217.2|11207.2|11220.2|11210.2|11215.2|11205.2|1188
1704352500000|2024-01-04 07:15:00|11216.2|11206.2|11213.2|11203.2|11218.2|11208.2|11212.2|11202.2|338
1704352800000|2024-01-04 07:20:00|11212.2|11202.2|11217.2|11207.2|11218.2|11208.2|11211.2|11201.2|709
1704353100000|2024-01-04 07:25:00|11216.2|11206.2|11223.2|11213.2|11224.2|11214.2|11216.2|11206.2|815
1704353400000|2024-01-04 07:30:00|11224.2|11214.2|11217.2|11207.2|11224.2|11214.2|11214.2|11204.2|420
1704353700000|2024-01-04 07:35:00|11218.2|11208.2|11217.2|11207.2|11219.2|11209.2|11216.2|11206.2|181
1704354000000|2024-01-04 07:40:00|11219.2|11209.2|11218.2|11208.2|11220.2|11210.2|11217.2|11207.2|446
1704354300000|2024-01-04 07:45:00|11217.2|11207.2|11214.2|11204.2|11219.2|11209.2|11211.2|11201.2|791
1704354600000|2024-01-04 07:50:00|11213.2|11203.2|11208.2|11198.2|11215.2|11205.2|11208.2|11198.2|715
1704354900000|2024-01-04 07:55:00|11207.2|11197.2|11209.2|11199.2|11211.2|11201.2|11207.2|11197.2|324
1704355200000|2024-01-04 08:00:00|11210.2|11200.2|11216.2|11205.2|11218.2|11207.2|11210.2|11200.2|893
1704355500000|2024-01-04 08:05:00|11215.2|11204.2|11221.2|11210.2|11223.2|11211.2|11214.2|11203.2|689
1704355800000|2024-01-04 08:10:00|11219.2|11208.2|11214.2|11203.2|11222.2|11210.2|11214.2|11203.2|724
1704356100000|2024-01-04 08:15:00|11215.2|11202.2|11216.2|11205.2|11217.2|11206.2|11213.2|11202.2|387
1704356400000|2024-01-04 08:20:00|11217.2|11204.2|11211.2|11200.2|11218.2|11207.2|11211.2|11200.2|1552
1704356700000|2024-01-04 08:25:00|11212.2|11201.2|11204.2|11193.2|11214.2|11203.2|11204.2|11193.2|837
1704357000000|2024-01-04 08:30:00|11211.2|11187.2|11207.6|11183.6|11211.2|11187.2|11205.6|11181.6|0
1704357300000|2024-01-04 08:35:00|11207.9|11183.9|11215.9|11191.9|11217.8|11193.8|11207.1|11183.1|2805
1704357600000|2024-01-04 08:40:00|11216.1|11192.1|11214.2|11190.2|11216.4|11192.4|11212.9|11188.9|0
1704357900000|2024-01-04 08:45:00|11214.3|11190.3|11213.3|11189.3|11214.7|11190.7|11210.7|11186.7|0
1704358200000|2024-01-04 08:50:00|11213.1|11189.1|11211.2|11187.2|11214|11190|11210.8|11186.8|0
1704358500000|2024-01-04 08:55:00|11211.1|11187.1|11207.7|11183.7|11211.1|11187.1|11206.5|11182.5|0
1704358800000|2024-01-04 09:00:00|11206.2|11189.2|11205.2|11194.2|11208.2|11197.2|11204.2|11189.2|303
1704359100000|2024-01-04 09:05:00|11204.2|11193.2|11207.2|11196.2|11207.2|11196.2|11203.2|11192.2|171
1704359400000|2024-01-04 09:10:00|11206.2|11195.2|11204.2|11193.2|11207.2|11196.2|11203.2|11192.2|317
1704359700000|2024-01-04 09:15:00|11203.2|11192.2|11214.2|11203.2|11215.2|11204.2|11202.2|11191.2|241
1704360000000|2024-01-04 09:20:00|11215.2|11202.2|11214.2|11203.2|11216.2|11205.2|11213.2|11202.2|123
1704360300000|2024-01-04 09:25:00|11215.2|11204.2|11218.2|11207.2|11221.2|11210.2|11214.2|11203.2|203
1704360600000|2024-01-04 09:30:00|11219.2|11208.2|11217.2|11206.2|11223.2|11212.2|11217.2|11206.2|93
1704360900000|2024-01-04 09:35:00|11218.2|11207.2|11218.2|11206.2|11221.2|11210.2|11216.2|11205.2|96
1704361200000|2024-01-04 09:40:00|11217.2|11205.2|11216.2|11204.2|11219.2|11207.2|11215.2|11204.2|24
1704361500000|2024-01-04 09:45:00|11215.2|11205.2|11214.2|11203.2|11217.2|11206.2|11212.2|11200.2|108
1704361800000|2024-01-04 09:50:00|11213.2|11202.2|11214.2|11203.2|11216.2|11205.2|11213.2|11201.2|129
1704362100000|2024-01-04 09:55:00|11213.2|11202.2|11215.2|11204.2|11216.2|11205.2|11213.2|11202.2|69
1704362400000|2024-01-04 10:00:00|11214.2|11203.2|11212.2|11201.2|11215.2|11204.2|11211.2|11200.2|91
1704362700000|2024-01-04 10:05:00|11213.2|11202.2|11212.2|11200.2|11213.2|11202.2|11211.2|11200.2|32
1704363000000|2024-01-04 10:10:00|11211.2|11201.2|11213.2|11202.2|11213.2|11202.2|11211.2|11200.2|56
1704363300000|2024-01-04 10:15:00|11212.2|11201.2|11219.2|11208.2|11219.2|11208.2|11212.2|11201.2|65
1704363600000|2024-01-04 10:20:00|11218.2|11207.2|11217.2|11206.2|11219.2|11208.2|11216.2|11205.2|42
1704363900000|2024-01-04 10:25:00|11218.2|11207.2|11216.2|11204.2|11219.2|11208.2|11215.2|11204.2|27
1704364200000|2024-01-04 10:30:00|11215.2|11205.2|11214.2|11203.2|11215.2|11205.2|11214.2|11203.2|35
1704364500000|2024-01-04 10:35:00|11215.2|11204.2|11214.2|11203.2|11216.2|11205.2|11212.2|11201.2|51
1704364800000|2024-01-04 10:40:00|11213.2|11202.2|11209.2|11198.2|11213.2|11202.2|11209.2|11198.2|86
1704365100000|2024-01-04 10:45:00|11208.2|11197.2|11208.2|11197.2|11209.2|11198.2|11206.2|11195.2|91
1704365400000|2024-01-04 10:50:00|11209.2|11198.2|11207.2|11196.2|11209.2|11198.2|11206.2|11195.2|151
1704365700000|2024-01-04 10:55:00|11208.2|11197.2|11207.2|11196.2|11208.2|11197.2|11207.2|11195.2|27
1704366000000|2024-01-04 11:00:00|11208.2|11197.2|11209.2|11197.2|11210.2|11199.2|11206.2|11195.2|109
1704366300000|2024-01-04 11:05:00|11208.2|11196.2|11211.2|11200.2|11211.2|11200.2|11208.2|11196.2|28
1704366600000|2024-01-04 11:10:00|11210.2|11199.2|11209.2|11198.2|11210.2|11200.2|11209.2|11198.2|15
1704366900000|2024-01-04 11:15:00|11210.2|11199.2|11214.2|11202.2|11214.2|11202.2|11210.2|11198.2|56
1704367200000|2024-01-04 11:20:00|11213.2|11203.2|11214.2|11203.2|11215.2|11204.2|11213.2|11202.2|26
1704367500000|2024-01-04 11:25:00|11213.2|11202.2|11216.2|11204.2|11217.2|11205.2|11213.2|11202.2|55
1704367800000|2024-01-04 11:30:00|11215.2|11203.2|11212.2|11201.2|11215.2|11204.2|11212.2|11201.2|35
1704368100000|2024-01-04 11:35:00|11211.2|11200.2|11207.2|11196.2|11212.2|11200.2|11206.2|11195.2|91
1704368400000|2024-01-04 11:40:00|11206.2|11195.2|11205.2|11194.2|11207.2|11196.2|11204.2|11193.2|144
1704368700000|2024-01-04 11:45:00|11206.2|11193.2|11208.2|11196.2|11208.2|11196.2|11202.2|11191.2|66
1704369000000|2024-01-04 11:50:00|11207.2|11197.2|11206.2|11194.2|11209.2|11198.2|11205.2|11194.2|51
1704369300000|2024-01-04 11:55:00|11205.2|11195.2|11203.2|11192.2|11206.2|11195.2|11201.2|11190.2|111
1704369600000|2024-01-04 12:00:00|11204.2|11193.2|11203.2|11192.2|11205.2|11194.2|11202.2|11191.2|148
1704369900000|2024-01-04 12:05:00|11204.2|11191.2|11206.2|11194.2|11206.2|11195.2|11201.2|11190.2|116
1704370200000|2024-01-04 12:10:00|11205.2|11192.2|11201.2|11190.2|11206.2|11194.2|11201.2|11190.2|399
1704370500000|2024-01-04 12:15:00|11202.2|11191.2|11201.2|11190.2|11202.2|11191.2|11199.2|11188.2|247
1704370800000|2024-01-04 12:20:00|11202.2|11191.2|11203.2|11191.2|11203.2|11192.2|11200.2|11189.2|64
1704371100000|2024-01-04 12:25:00|11202.2|11192.2|11204.2|11193.2|11205.2|11194.2|11202.2|11191.2|63
1704371400000|2024-01-04 12:30:00|11203.2|11192.2|11205.2|11194.2|11205.2|11194.2|11203.2|11192.2|22
1704371700000|2024-01-04 12:35:00|11206.2|11195.2|11205.2|11193.2|11206.2|11195.2|11204.2|11193.2|55
1704372000000|2024-01-04 12:40:00|11204.2|11194.2|11208.2|11196.2|11208.2|11196.2|11204.2|11193.2|35
1704372300000|2024-01-04 12:45:00|11207.2|11195.2|11206.2|11195.2|11207.2|11196.2|11205.2|11194.2|20
1704372600000|2024-01-04 12:50:00|11207.2|11196.2|11206.2|11194.2|11208.2|11197.2|11205.2|11194.2|37
1704372900000|2024-01-04 12:55:00|11205.2|11195.2|11205.2|11193.2|11206.2|11195.2|11204.2|11193.2|27
1704373200000|2024-01-04 13:00:00|11204.2|11192.2|11204.2|11193.2|11204.2|11193.2|11202.2|11191.2|154
1704373500000|2024-01-04 13:05:00|11205.2|11194.2|11211.2|11199.2|11211.2|11200.2|11205.2|11194.2|357
1704373800000|2024-01-04 13:10:00|11210.2|11200.2|11207.2|11195.2|11210.2|11200.2|11206.2|11195.2|138
1704374100000|2024-01-04 13:15:00|11206.2|11196.2|11204.2|11192.2|11207.2|11196.2|11203.2|11192.2|75
1704374400000|2024-01-04 13:20:00|11203.2|11193.2|11202.2|11191.2|11204.2|11193.2|11198.2|11187.2|83
1704374700000|2024-01-04 13:25:00|11203.2|11192.2|11203.2|11191.2|11203.2|11192.2|11202.2|11190.2|44
1704375000000|2024-01-04 13:30:00|11202.2|11190.2|11198.2|11187.2|11204.2|11193.2|11195.2|11183.2|316
1704375300000|2024-01-04 13:35:00|11199.2|11186.2|11202.2|11191.2|11203.2|11192.2|11198.2|11186.2|391
1704375600000|2024-01-04 13:40:00|11201.2|11190.2|11198.2|11187.2|11202.2|11191.2|11197.2|11186.2|266
1704375900000|2024-01-04 13:45:00|11197.2|11186.2|11199.2|11188.2|11200.2|11189.2|11194.2|11183.2|299
1704376200000|2024-01-04 13:50:00|11198.2|11187.2|11199.2|11188.2|11200.2|11189.2|11197.2|11186.2|129
1704376500000|2024-01-04 13:55:00|11198.2|11187.2|11197.2|11185.2|11199.2|11188.2|11196.2|11185.2|171
1704376800000|2024-01-04 14:00:00|11198.2|11186.2|11191.2|11180.2|11198.2|11186.2|11190.2|11179.2|163
1704377100000|2024-01-04 14:05:00|11192.2|11181.2|11190.2|11179.2|11193.2|11182.2|11189.2|11178.2|122
1704377400000|2024-01-04 14:10:00|11191.2|11180.2|11193.2|11181.2|11193.2|11182.2|11190.2|11180.2|64
1704377700000|2024-01-04 14:15:00|11192.2|11180.2|11190.2|11179.2|11193.2|11181.2|11189.2|11178.2|207
1704378000000|2024-01-04 14:20:00|11189.2|11178.2|11190.2|11179.2|11193.2|11181.2|11189.2|11178.2|144
1704378300000|2024-01-04 14:25:00|11191.2|11180.2|11190.2|11179.2|11191.2|11180.2|11188.2|11177.2|144
1704378600000|2024-01-04 14:30:00|11191.2|11180.2|11196.2|11184.2|11199.2|11188.2|11185.2|11174.2|706
1704378900000|2024-01-04 14:35:00|11195.2|11185.2|11193.2|11182.2|11196.2|11185.2|11190.2|11179.2|148
1704379200000|2024-01-04 14:40:00|11192.2|11181.2|11192.2|11181.2|11194.2|11183.2|11186.2|11175.2|333
1704379500000|2024-01-04 14:45:00|11191.2|11180.2|11186.2|11175.2|11192.2|11181.2|11186.2|11175.2|160
1704379800000|2024-01-04 14:50:00|11187.2|11176.2|11193.2|11182.2|11194.2|11183.2|11186.2|11175.2|190
1704380100000|2024-01-04 14:55:00|11194.2|11183.2|11199.2|11188.2|11199.2|11188.2|11193.2|11182.2|375
1704380400000|2024-01-04 15:00:00|11198.2|11187.2|11209.2|11198.2|11210.2|11198.2|11197.2|11186.2|658
1704380700000|2024-01-04 15:05:00|11210.2|11199.2|11207.2|11196.2|11210.2|11199.2|11202.2|11191.2|395
1704381000000|2024-01-04 15:10:00|11206.2|11195.2|11204.2|11193.2|11207.2|11196.2|11201.2|11190.2|145
1704381300000|2024-01-04 15:15:00|11205.2|11194.2|11202.2|11191.2|11207.2|11196.2|11202.2|11191.2|153
1704381600000|2024-01-04 15:20:00|11201.2|11190.2|11199.2|11188.2|11202.2|11190.2|11196.2|11185.2|183
1704381900000|2024-01-04 15:25:00|11198.2|11187.2|11200.2|11189.2|11201.2|11189.2|11196.2|11185.2|128
1704382200000|2024-01-04 15:30:00|11201.2|11190.2|11201.2|11190.2|11204.2|11193.2|11199.2|11188.2|92
1704382500000|2024-01-04 15:35:00|11200.2|11189.2|11199.2|11188.2|11201.2|11190.2|11198.2|11187.2|95
1704382800000|2024-01-04 15:40:00|11198.2|11187.2|11198.2|11187.2|11200.2|11189.2|11192.2|11181.2|153
1704383100000|2024-01-04 15:45:00|11199.2|11186.2|11200.2|11189.2|11202.2|11191.2|11197.2|11186.2|102
1704383400000|2024-01-04 15:50:00|11199.2|11188.2|11193.2|11182.2|11199.2|11188.2|11190.2|11179.2|185
1704383700000|2024-01-04 15:55:00|11194.2|11183.2|11191.2|11180.2|11194.2|11183.2|11190.2|11179.2|87
1704384000000|2024-01-04 16:00:00|11192.2|11181.2|11189.2|11178.2|11194.2|11182.2|11188.2|11177.2|257
1704384300000|2024-01-04 16:05:00|11188.2|11177.2|11196.2|11185.2|11196.2|11185.2|11188.2|11177.2|205
1704384600000|2024-01-04 16:10:00|11197.2|11186.2|11201.2|11190.2|11202.2|11191.2|11196.2|11185.2|309
1704384900000|2024-01-04 16:15:00|11202.2|11191.2|11198.2|11187.2|11203.2|11192.2|11198.2|11187.2|283
1704385200000|2024-01-04 16:20:00|11199.2|11188.2|11203.2|11192.2|11205.2|11194.2|11199.2|11187.2|209
1704385500000|2024-01-04 16:25:00|11204.2|11193.2|11202.2|11191.2|11206.2|11194.2|11201.2|11190.2|243
1704385800000|2024-01-04 16:30:00|11203.2|11190.2|11200.2|11189.2|11203.2|11190.2|11199.2|11188.2|161
1704386100000|2024-01-04 16:35:00|11201.2|11190.2|11201.2|11190.2|11202.2|11191.2|11200.2|11189.2|59
1704386400000|2024-01-04 16:40:00|11200.2|11189.2|11199.2|11188.2|11200.2|11189.2|11196.2|11185.2|142
1704386700000|2024-01-04 16:45:00|11200.2|11189.2|11197.2|11186.2|11201.2|11190.2|11197.2|11186.2|87
1704387000000|2024-01-04 16:50:00|11196.2|11185.2|11196.2|11185.2|11197.2|11186.2|11195.2|11184.2|66
1704387300000|2024-01-04 16:55:00|11197.2|11186.2|11194.2|11183.2|11198.2|11186.2|11194.2|11183.2|89
1704387600000|2024-01-04 17:00:00|11193.2|11182.2|11193.2|11182.2|11194.2|11183.2|11190.2|11179.2|150
1704387900000|2024-01-04 17:05:00|11194.2|11183.2|11193.2|11182.2|11196.2|11185.2|11193.2|11182.2|56
1704388200000|2024-01-04 17:10:00|11194.2|11183.2|11196.2|11185.2|11197.2|11186.2|11194.2|11183.2|76
1704388500000|2024-01-04 17:15:00|11195.2|11184.2|11197.2|11185.2|11197.2|11186.2|11194.2|11183.2|133
1704388800000|2024-01-04 17:20:00|11196.2|11186.2|11196.2|11184.2|11199.2|11188.2|11196.2|11184.2|90
1704389100000|2024-01-04 17:25:00|11195.2|11185.2|11196.2|11185.2|11197.2|11186.2|11194.2|11183.2|31
1704389400000|2024-01-04 17:30:00|11195.2|11184.2|11192.2|11181.2|11196.2|11184.2|11190.2|11179.2|115
1704389700000|2024-01-04 17:35:00|11191.2|11180.2|11193.2|11181.2|11194.2|11183.2|11189.2|11178.2|146
1704390000000|2024-01-04 17:40:00|11192.2|11180.2|11188.2|11177.2|11192.2|11180.2|11188.2|11177.2|53
1704390300000|2024-01-04 17:45:00|11189.2|11176.2|11187.2|11176.2|11189.2|11176.2|11185.2|11173.2|61
1704390600000|2024-01-04 17:50:00|11188.2|11175.2|11189.2|11178.2|11190.2|11179.2|11186.2|11175.2|40
1704390900000|2024-01-04 17:55:00|11188.2|11177.2|11189.2|11177.2|11190.2|11178.2|11188.2|11176.2|78
1704391200000|2024-01-04 18:00:00|11188.2|11178.2|11189.2|11178.2|11189.2|11178.2|11187.2|11176.2|55
1704391500000|2024-01-04 18:05:00|11188.2|11177.2|11189.2|11177.2|11190.2|11179.2|11188.2|11177.2|50
1704391800000|2024-01-04 18:10:00|11188.2|11176.2|11189.2|11177.2|11190.2|11179.2|11187.2|11176.2|65
1704392100000|2024-01-04 18:15:00|11188.2|11176.2|11188.2|11177.2|11190.2|11179.2|11186.2|11175.2|82
1704392400000|2024-01-04 18:20:00|11189.2|11178.2|11189.2|11177.2|11189.2|11178.2|11187.2|11176.2|53
1704392700000|2024-01-04 18:25:00|11190.2|11178.2|11188.2|11177.2|11190.2|11179.2|11187.2|11176.2|37
1704393000000|2024-01-04 18:30:00|11189.2|11178.2|11189.2|11178.2|11191.2|11180.2|11188.2|11177.2|60
1704393300000|2024-01-04 18:35:00|11188.2|11177.2|11188.2|11176.2|11190.2|11178.2|11186.2|11175.2|60
1704393600000|2024-01-04 18:40:00|11189.2|11177.2|11188.2|11177.2|11190.2|11179.2|11188.2|11176.2|43
1704393900000|2024-01-04 18:45:00|11189.2|11176.2|11188.2|11177.2|11189.2|11177.2|11186.2|11175.2|36
1704394200000|2024-01-04 18:50:00|11189.2|11178.2|11187.2|11176.2|11189.2|11178.2|11187.2|11176.2|61
1704394500000|2024-01-04 18:55:00|11186.2|11175.2|11188.2|11176.2|11189.2|11178.2|11186.2|11175.2|132
1704394800000|2024-01-04 19:00:00|11187.2|11177.2|11187.2|11176.2|11189.2|11178.2|11186.2|11175.2|123
1704395100000|2024-01-04 19:05:00|11186.2|11175.2|11186.2|11175.2|11187.2|11176.2|11185.2|11174.2|65
1704395400000|2024-01-04 19:10:00|11185.2|11174.2|11186.2|11175.2|11186.2|11175.2|11183.2|11172.2|81
1704395700000|2024-01-04 19:15:00|11187.2|11176.2|11187.2|11176.2|11188.2|11177.2|11187.2|11176.2|42
1704396000000|2024-01-04 19:20:00|11186.2|11175.2|11184.2|11173.2|11188.2|11177.2|11184.2|11173.2|75
1704396300000|2024-01-04 19:25:00|11183.2|11172.2|11183.2|11172.2|11185.2|11174.2|11182.2|11171.2|67
1704396600000|2024-01-04 19:30:00|11182.2|11171.2|11184.2|11173.2|11185.2|11174.2|11182.2|11171.2|39
1704396900000|2024-01-04 19:35:00|11183.2|11172.2|11185.2|11174.2|11185.2|11174.2|11182.2|11171.2|30
1704397200000|2024-01-04 19:40:00|11186.2|11173.2|11181.7|11171.7|11186.2|11173.2|11181.2|11170.2|58
1704397500000|2024-01-04 19:45:00|11182.2|11172.2|11184.7|11174.7|11184.7|11174.7|11180.7|11170.7|35
1704397800000|2024-01-04 19:50:00|11185.7|11175.7|11190.7|11180.7|11190.7|11180.7|11185.7|11175.7|68
1704398100000|2024-01-04 19:55:00|11191.2|11181.2|11188.2|11178.2|11191.7|11181.7|11187.2|11177.2|15
1704398400000|2024-01-04 20:00:00|11188.7|11178.7|11187.7|11177.7|11189.2|11179.2|11186.7|11176.7|43
1704398700000|2024-01-04 20:05:00|11188.2|11178.2|11189.7|11179.7|11189.7|11179.7|11187.2|11177.2|20
1704399000000|2024-01-04 20:10:00|11189.2|11179.2|11188.7|11178.7|11189.7|11179.7|11186.7|11176.7|13
1704399300000|2024-01-04 20:15:00|11187.7|11177.7|11185.2|11175.2|11188.2|11178.2|11183.7|11173.7|40
1704399600000|2024-01-04 20:20:00|11184.7|11174.7|11185.7|11175.7|11186.7|11176.7|11184.7|11174.7|35
1704399900000|2024-01-04 20:25:00|11186.7|11176.7|11184.7|11174.7|11186.7|11176.7|11183.2|11173.2|38
1704400200000|2024-01-04 20:30:00|11184.2|11174.2|11186.7|11176.7|11187.7|11177.7|11183.7|11173.7|115
1704400500000|2024-01-04 20:35:00|11186.2|11176.2|11185.7|11175.7|11186.7|11176.7|11184.7|11174.7|66
1704400800000|2024-01-04 20:40:00|11186.2|11176.2|11183.7|11173.7|11186.2|11176.2|11183.7|11173.7|51
1704401100000|2024-01-04 20:45:00|11182.7|11172.7|11182.7|11172.7|11185.7|11175.7|11182.2|11172.2|75
1704401400000|2024-01-04 20:50:00|11182.2|11172.2|11180.7|11170.7|11182.7|11172.7|11179.7|11169.7|218
1704401700000|2024-01-04 20:55:00|11180.2|11170.2|11177.7|11167.7|11181.2|11171.2|11177.7|11167.7|175
1704402000000|2024-01-04 21:00:00|11177.2|11167.2|11178.7|11168.7|11179.2|11169.2|11177.2|11167.2|29
1704402300000|2024-01-04 21:05:00|11178.2|11168.2|11178.2|11168.2|11178.7|11168.7|11178.2|11168.2|42
1704402600000|2024-01-04 21:10:00|11178.7|11168.7|11176.7|11166.7|11178.7|11168.7|11176.7|11166.7|33
1704402900000|2024-01-04 21:15:00|11184.3|11160.3|11185.8|11161.8|11186.6|11162.6|11183.9|11159.9|0
1704403200000|2024-01-04 21:20:00|11186.2|11162.2|11189.4|11165.4|11189.4|11165.4|11186.2|11162.2|0
1704403500000|2024-01-04 21:25:00|11189|11165|11189.4|11165.4|11189.9|11165.9|11188.2|11164.2|0
1704403800000|2024-01-04 21:30:00|11189|11165|11190.2|11166.2|11190.2|11166.2|11189|11165|0
1704404100000|2024-01-04 21:35:00|11190.5|11166.5|11190.2|11166.2|11190.5|11166.5|11189.4|11165.4|0
1704404400000|2024-01-04 21:40:00|11190|11166|11190.5|11166.5|11190.5|11166.5|11189.8|11165.8|0
1704404700000|2024-01-04 21:45:00|11190.9|11166.9|11190.5|11166.5|11191.7|11167.7|11189.8|11165.8|0
1704405000000|2024-01-04 21:50:00|11190.4|11166.4|11191.3|11167.3|11192|11168|11189.9|11165.9|0
1704405300000|2024-01-04 21:55:00|11191.1|11167.1|11191.7|11167.7|11192.2|11168.2|11190.5|11166.5|0
1704405600000|2024-01-04 22:00:00|11191.5|11167.5|11191.9|11167.9|11192.2|11168.2|11191.5|11167.5|0
1704405900000|2024-01-04 22:05:00|11191.8|11167.8|11192.2|11168.2|11192.3|11168.3|11191.8|11167.8|0
1704406200000|2024-01-04 22:10:00|11191.9|11167.9|11191.9|11167.9|11191.9|11167.9|11191.9|11167.9|0
1704406500000|2024-01-04 22:15:00|11192.2|11168.2|11192.3|11168.3|11192.3|11168.3|11192.2|11168.2|0
1704406800000|2024-01-04 22:20:00|11192.4|11168.4|11192.8|11168.8|11193.3|11169.3|11192.4|11168.4|0
1704407100000|2024-01-04 22:25:00|11193.1|11169.1|11192.8|11168.8|11193.3|11169.3|11192.8|11168.8|0
1704407400000|2024-01-04 22:30:00|11192.7|11168.7|11192.8|11168.8|11192.8|11168.8|11192.7|11168.7|0
1704407700000|2024-01-04 22:35:00|11193.1|11169.1|11192.8|11168.8|11193.1|11169.1|11192.8|11168.8|0
1704408000000|2024-01-04 22:40:00|11193|11169|11192.9|11168.9|11193|11169|11192.8|11168.8|0
1704408300000|2024-01-04 22:45:00|11192.8|11168.8|11192.6|11168.6|11192.9|11168.9|11192.6|11168.6|0
1704408600000|2024-01-04 22:50:00|11192.7|11168.7|11192.6|11168.6|11192.8|11168.8|11192.6|11168.6|0
1704408900000|2024-01-04 22:55:00|11193.1|11169.1|11193.7|11169.7|11194|11170|11193.1|11169.1|0
1704409200000|2024-01-04 23:00:00|11193.1|11169.1|11195.6|11171.6|11197.1|11173.1|11192.6|11168.6|0
1704409500000|2024-01-04 23:05:00|11195.8|11171.8|11196.4|11172.4|11196.8|11172.8|11195.6|11171.6|0
1704409800000|2024-01-04 23:10:00|11196.6|11172.6|11198|11174|11198.4|11174.4|11196|11172|0
1704410100000|2024-01-04 23:15:00|11197.8|11173.8|11202.6|11178.6|11203|11179|11197.6|11173.6|0
1704410400000|2024-01-04 23:20:00|11202.7|11178.7|11202.2|11178.2|11203|11179|11201.8|11177.8|0
1704410700000|2024-01-04 23:25:00|11202|11178|11201.4|11177.4|11202.2|11178.2|11201.4|11177.4|0
1704411000000|2024-01-04 23:30:00|11201.7|11177.7|11202.6|11178.6|11202.6|11178.6|11200.6|11176.6|0
1704411300000|2024-01-04 23:35:00|11202.5|11178.5|11202.9|11178.9|11203.3|11179.3|11202.2|11178.2|0
1704411600000|2024-01-04 23:40:00|11202.8|11178.8|11201.4|11177.4|11202.9|11178.9|11201.4|11177.4|0
1704411900000|2024-01-04 23:45:00|11201.5|11177.5|11201.8|11177.8|11202.2|11178.2|11201.5|11177.5|0
1704412200000|2024-01-04 23:50:00|11201.4|11177.4|11200.6|11176.6|11201.4|11177.4|11200.2|11176.2|0
1704412500000|2024-01-04 23:55:00|11200.8|11176.8|11200|11176|11201|11177|11199.8|11175.8|0
1704412800000|2024-01-05 00:00:00|11200.2|11176.2|11199.4|11175.4|11200.2|11176.2|11198.6|11174.6|0
1704413100000|2024-01-05 00:05:00|11199.6|11175.6|11200.2|11176.2|11200.6|11176.6|11199.4|11175.4|0
1704413400000|2024-01-05 00:10:00|11200|11176|11200.3|11176.3|11200.5|11176.5|11199|11175|0
1704413700000|2024-01-05 00:15:00|11200.4|11176.4|11201.2|11177.2|11201.2|11177.2|11199.6|11175.6|0
1704414000000|2024-01-05 00:20:00|11201|11177|11200.7|11176.7|11202|11178|11200.7|11176.7|0
1704414300000|2024-01-05 00:25:00|11200.3|11176.3|11200.3|11176.3|11200.5|11176.5|11199.5|11175.5|0
1704414600000|2024-01-05 00:30:00|11200.2|11176.2|11201.9|11177.9|11202.3|11178.3|11200.2|11176.2|0
1704414900000|2024-01-05 00:35:00|11202.1|11178.1|11201.4|11177.4|11202.3|11178.3|11201.4|11177.4|0
1704415200000|2024-01-05 00:40:00|11201.6|11177.6|11201.6|11177.6|11201.9|11177.9|11201.4|11177.4|0
1704415500000|2024-01-05 00:45:00|11201.9|11177.9|11201.9|11177.9|11202.3|11178.3|11201.2|11177.2|0
1704415800000|2024-01-05 00:50:00|11201.7|11177.7|11200.9|11176.9|11201.7|11177.7|11200.7|11176.7|0
1704416100000|2024-01-05 00:55:00|11200.7|11176.7|11189.3|11165.3|11200.9|11176.9|11189.3|11165.3|0
1704416400000|2024-01-05 01:00:00|11189.7|11165.7|11179.7|11169.7|11189.7|11179.7|11173.7|11163.7|2009
1704416700000|2024-01-05 01:05:00|11179.2|11169.2|11195.7|11185.7|11196.7|11186.7|11179.2|11169.2|999
1704417000000|2024-01-05 01:10:00|11194.7|11184.7|11205.7|11195.7|11206.7|11196.7|11192.7|11182.7|1262
1704417300000|2024-01-05 01:15:00|11204.7|11194.7|11190.7|11180.7|11207.7|11197.7|11189.7|11179.7|1250
1704417600000|2024-01-05 01:20:00|11191.2|11181.2|11180.2|11170.2|11191.7|11181.7|11172.7|11162.7|1313
1704417900000|2024-01-05 01:25:00|11180.7|11170.7|11161.7|11151.7|11183.2|11173.2|11155.7|11145.7|2242
1704418200000|2024-01-05 01:30:00|11161.2|11151.2|11211.2|11201.2|11215.7|11205.7|11143.2|11133.2|15861
1704418500000|2024-01-05 01:35:00|11211.7|11201.7|11229.7|11219.7|11239.7|11229.7|11204.7|11194.7|5989
1704418800000|2024-01-05 01:40:00|11229.2|11219.2|11235.2|11225.2|11240.7|11230.7|11208.7|11198.7|4460
1704419100000|2024-01-05 01:45:00|11236.7|11226.7|11228.7|11218.7|11255.2|11245.2|11222.2|11212.2|4227
1704419400000|2024-01-05 01:50:00|11229.2|11219.2|11215.7|11205.7|11234.2|11224.2|11205.7|11195.7|2790
1704419700000|2024-01-05 01:55:00|11216.2|11206.2|11237.7|11227.7|11238.7|11228.7|11214.2|11204.2|1600
1704420000000|2024-01-05 02:00:00|11237.2|11227.2|11241|11231|11241|11231|11225|11215|2456
1704420300000|2024-01-05 02:05:00|11240.5|11230.5|11229.5|11219.5|11250|11240|11225|11215|1488
1704420600000|2024-01-05 02:10:00|11230|11220|11226.5|11216.5|11244.5|11234.5|11225.5|11215.5|1238
1704420900000|2024-01-05 02:15:00|11227|11217|11224|11214|11227|11217|11218|11208|1194
1704421200000|2024-01-05 02:20:00|11224.5|11214.5|11271|11261|11282.5|11272.5|11223|11213|2992
1704421500000|2024-01-05 02:25:00|11270.5|11260.5|11291.5|11281.5|11310.5|11300.5|11269.5|11259.5|9055
1704421800000|2024-01-05 02:30:00|11292|11282|11293|11283|11306|11296|11284|11274|4093
1704422100000|2024-01-05 02:35:00|11293.5|11283.5|11282|11272|11296|11286|11271|11261|1805
1704422400000|2024-01-05 02:40:00|11281.5|11271.5|11262|11252|11285.5|11275.5|11258|11248|1842
1704422700000|2024-01-05 02:45:00|11261.5|11251.5|11283.5|11273.5|11285.5|11275.5|11258.5|11248.5|1614
1704423000000|2024-01-05 02:50:00|11279.5|11269.5|11300.5|11290.5|11302.5|11292.5|11273.5|11263.5|1428
1704423300000|2024-01-05 02:55:00|11301.5|11291.5|11281.5|11271.5|11302.5|11292.5|11280.5|11270.5|2896
1704423600000|2024-01-05 03:00:00|11282.5|11272.5|11278.5|11268.5|11293.5|11283.5|11275.5|11265.5|1840
1704423900000|2024-01-05 03:05:00|11277.5|11267.5|11274.5|11264.5|11287.5|11277.5|11271.5|11261.5|918
1704424200000|2024-01-05 03:10:00|11275.5|11265.5|11267.5|11257.5|11278.5|11268.5|11265.5|11255.5|1079
1704424500000|2024-01-05 03:15:00|11266.5|11256.5|11272.5|11262.5|11277.5|11267.5|11265.5|11255.5|1065
1704424800000|2024-01-05 03:20:00|11271.5|11261.5|11269.5|11259.5|11274.5|11264.5|11268.5|11258.5|719
1704425100000|2024-01-05 03:25:00|11268.5|11258.5|11256.5|11246.5|11269.5|11259.5|11253.5|11243.5|1214
1704425400000|2024-01-05 03:30:00|11257.5|11247.5|11261.5|11251.5|11261.5|11251.5|11257.5|11247.5|239
1704425700000|2024-01-05 03:35:00|11260.5|11250.5|11262.5|11252.5|11262.5|11252.5|11256.5|11246.5|459
1704426000000|2024-01-05 03:40:00|11261.5|11251.5|11255.5|11245.5|11261.5|11251.5|11254.5|11244.5|298
1704426300000|2024-01-05 03:45:00|11257.5|11247.5|11255.5|11245.5|11259.5|11249.5|11254.5|11244.5|179
1704426600000|2024-01-05 03:50:00|11254.5|11244.5|11254.5|11244.5|11254.5|11244.5|11251.5|11241.5|223
1704426900000|2024-01-05 03:55:00|11253.5|11243.5|11250.5|11240.5|11254.5|11244.5|11248.5|11238.5|521
1704427200000|2024-01-05 04:00:00|11251.5|11241.5|11250.5|11240.5|11251.5|11241.5|11247.5|11237.5|332
1704427500000|2024-01-05 04:05:00|11249.5|11239.5|11249.5|11239.5|11250.5|11240.5|11247.5|11237.5|174
1704427800000|2024-01-05 04:10:00|11248.5|11238.5|11249.5|11239.5|11250.5|11240.5|11246.5|11236.5|239
1704428100000|2024-01-05 04:15:00|11248.5|11238.5|11248.5|11238.5|11249.5|11239.5|11246.5|11236.5|234
1704428400000|2024-01-05 04:20:00|11249.5|11239.5|11249.5|11239.5|11251.5|11241.5|11247.5|11237.5|131
1704428700000|2024-01-05 04:25:00|11250.5|11240.5|11255.5|11245.5|11255.5|11245.5|11250.5|11240.5|110
1704429000000|2024-01-05 04:30:00|11256.5|11246.5|11255.5|11245.5|11256.5|11246.5|11253.5|11243.5|164
1704429300000|2024-01-05 04:35:00|11256.5|11246.5|11257.5|11247.5|11258.5|11248.5|11255.5|11245.5|96
1704429600000|2024-01-05 04:40:00|11256.5|11246.5|11254.5|11244.5|11258.5|11248.5|11254.5|11244.5|166
1704429900000|2024-01-05 04:45:00|11256.5|11246.5|11254.5|11244.5|11256.5|11246.5|11252.5|11242.5|148
1704430200000|2024-01-05 04:50:00|11255.5|11245.5|11255.5|11245.5|11258.5|11248.5|11254.5|11244.5|135
1704430500000|2024-01-05 04:55:00|11254.5|11244.5|11252.5|11242.5|11257.5|11247.5|11252.5|11242.5|322
1704430800000|2024-01-05 05:00:00|11253.5|11243.5|11256.5|11246.5|11258.5|11248.5|11248.5|11238.5|1915
1704431100000|2024-01-05 05:05:00|11257.5|11247.5|11255.5|11245.5|11259.5|11249.5|11249.5|11239.5|935
1704431400000|2024-01-05 05:10:00|11254.5|11244.5|11255.5|11245.5|11259.5|11249.5|11250.5|11240.5|1074
1704431700000|2024-01-05 05:15:00|11254.5|11244.5|11251.5|11241.5|11270.5|11260.5|11251.5|11241.5|1467
1704432000000|2024-01-05 05:20:00|11252.5|11242.5|11244.5|11234.5|11254.5|11244.5|11237.5|11227.5|1452
1704432300000|2024-01-05 05:25:00|11243.5|11233.5|11239.5|11229.5|11246.5|11236.5|11238.5|11228.5|916
1704432600000|2024-01-05 05:30:00|11241.5|11231.5|11247.5|11237.5|11252.5|11242.5|11239.5|11229.5|864
1704432900000|2024-01-05 05:35:00|11246.5|11236.5|11237.5|11227.5|11255.5|11245.5|11237.5|11227.5|908
1704433200000|2024-01-05 05:40:00|11238.5|11228.5|11229.5|11219.5|11241.5|11231.5|11229.5|11219.5|1177
1704433500000|2024-01-05 05:45:00|11230.5|11220.5|11219.5|11209.5|11233.5|11223.5|11217.5|11207.5|1673
1704433800000|2024-01-05 05:50:00|11221.5|11211.5|11205.5|11195.5|11224.5|11214.5|11202.5|11192.5|1667
1704434100000|2024-01-05 05:55:00|11206.5|11196.5|11191.5|11181.5|11210.5|11200.5|11187.5|11177.5|1848
1704434400000|2024-01-05 06:00:00|11192.5|11182.5|11209.5|11199.5|11221.5|11211.5|11192.5|11182.5|3286
1704434700000|2024-01-05 06:05:00|11210.5|11200.5|11200.5|11190.5|11210.5|11200.5|11197.5|11187.5|1360
1704435000000|2024-01-05 06:10:00|11201.5|11191.5|11197.5|11187.5|11207.5|11197.5|11196.5|11186.5|1273
1704435300000|2024-01-05 06:15:00|11196.5|11186.5|11183.5|11173.5|11200.5|11190.5|11183.5|11173.5|2605
1704435600000|2024-01-05 06:20:00|11184.5|11174.5|11171.5|11161.5|11189.5|11179.5|11168.5|11158.5|2827
1704435900000|2024-01-05 06:25:00|11172.5|11162.5|11167.5|11157.5|11182.5|11172.5|11164.5|11154.5|2800
1704436200000|2024-01-05 06:30:00|11168.5|11158.5|11161.5|11151.5|11176.5|11166.5|11159.5|11149.5|3369
1704436500000|2024-01-05 06:35:00|11160.5|11150.5|11138.5|11128.5|11166.5|11156.5|11138.5|11128.5|4581
1704436800000|2024-01-05 06:40:00|11139.5|11129.5|11139.5|11129.5|11145.5|11135.5|11119.5|11109.5|9055
1704437100000|2024-01-05 06:45:00|11137.5|11127.5|11158.5|11148.5|11159.5|11149.5|11132.5|11122.5|10502
1704437400000|2024-01-05 06:50:00|11159.5|11149.5|11168.5|11158.5|11171.5|11161.5|11155.5|11145.5|6171
1704437700000|2024-01-05 06:55:00|11169.5|11159.5|11168.5|11158.5|11173.5|11163.5|11165.5|11155.5|6866
1704438000000|2024-01-05 07:00:00|11167.5|11157.5|11161.5|11151.5|11169.5|11159.5|11157.5|11147.5|3305
1704438300000|2024-01-05 07:05:00|11162.5|11152.5|11163.5|11153.5|11164.5|11154.5|11159.5|11149.5|903
1704438600000|2024-01-05 07:10:00|11164.5|11154.5|11171.5|11161.5|11175.5|11165.5|11163.5|11153.5|1426
1704438900000|2024-01-05 07:15:00|11172.5|11162.5|11172.5|11162.5|11174.5|11164.5|11170.5|11160.5|787
1704439200000|2024-01-05 07:20:00|11171.5|11161.5|11172.5|11162.5|11172.5|11162.5|11169.5|11159.5|398
1704439500000|2024-01-05 07:25:00|11171.5|11161.5|11168.5|11158.5|11173.5|11163.5|11168.5|11158.5|473
1704439800000|2024-01-05 07:30:00|11169.5|11159.5|11169.5|11159.5|11171.5|11161.5|11167.5|11157.5|500
1704440100000|2024-01-05 07:35:00|11170.5|11160.5|11175.5|11165.5|11175.5|11165.5|11170.5|11160.5|172
1704440400000|2024-01-05 07:40:00|11174.5|11164.5|11172.5|11162.5|11177.5|11167.5|11169.5|11159.5|537
1704440700000|2024-01-05 07:45:00|11171.5|11161.5|11176.5|11166.5|11176.5|11166.5|11170.5|11160.5|363
1704441000000|2024-01-05 07:50:00|11177.5|11167.5|11174.5|11164.5|11179.5|11169.5|11174.5|11164.5|348
1704441300000|2024-01-05 07:55:00|11175.5|11165.5|11176.5|11166.5|11178.5|11168.5|11174.5|11164.5|249
1704441600000|2024-01-05 08:00:00|11175.5|11165.5|11178.5|11166.5|11178.5|11167.5|11173.5|11162.5|270
1704441900000|2024-01-05 08:05:00|11177.5|11167.5|11176.5|11165.5|11180.5|11169.5|11176.5|11165.5|380
1704442200000|2024-01-05 08:10:00|11177.5|11166.5|11178.5|11167.5|11179.5|11168.5|11173.5|11162.5|490
1704442500000|2024-01-05 08:15:00|11177.5|11166.5|11177.5|11166.5|11179.5|11168.5|11175.5|11163.5|315
1704442800000|2024-01-05 08:20:00|11178.5|11165.5|11174.5|11163.5|11178.5|11166.5|11174.5|11163.5|473
1704443100000|2024-01-05 08:25:00|11175.5|11164.5|11174.5|11161.5|11177.5|11166.5|11172.5|11160.5|704
1704443400000|2024-01-05 08:30:00|11179.5|11155.5|11177.9|11153.9|11179.5|11155.5|11175.7|11151.7|0
1704443700000|2024-01-05 08:35:00|11177.7|11153.7|11177.9|11153.9|11180.7|11156.7|11177.4|11153.4|125
1704444000000|2024-01-05 08:40:00|11178.1|11154.1|11178.8|11154.8|11181.4|11157.4|11178.1|11154.1|0
1704444300000|2024-01-05 08:45:00|11178.6|11154.6|11176.8|11152.8|11179.9|11155.9|11176.3|11152.3|0
1704444600000|2024-01-05 08:50:00|11176.7|11152.7|11174.5|11150.5|11177.9|11153.9|11174|11150|0
1704444900000|2024-01-05 08:55:00|11174.2|11150.2|11174.1|11150.1|11175.7|11151.7|11174.1|11150.1|0
1704445200000|2024-01-05 09:00:00|11172.5|11160.5|11169.5|11157.5|11172.5|11160.5|11164.5|11152.5|201
1704445500000|2024-01-05 09:05:00|11168.5|11156.5|11167.5|11156.5|11168.5|11156.5|11165.5|11153.5|164
1704445800000|2024-01-05 09:10:00|11168.5|11157.5|11172.5|11160.5|11172.5|11160.5|11168.5|11156.5|53
1704446100000|2024-01-05 09:15:00|11171.5|11158.5|11179.5|11167.5|11179.5|11167.5|11167.5|11156.5|218
1704446400000|2024-01-05 09:20:00|11178.5|11168.5|11180.5|11169.5|11183.5|11172.5|11178.5|11168.5|139
1704446700000|2024-01-05 09:25:00|11181.5|11170.5|11188.5|11176.5|11188.5|11177.5|11180.5|11168.5|413
1704447000000|2024-01-05 09:30:00|11187.5|11177.5|11187.5|11175.5|11191.5|11179.5|11185.5|11174.5|332
1704447300000|2024-01-05 09:35:00|11188.5|11176.5|11169.5|11158.5|11189.5|11177.5|11169.5|11158.5|737
1704447600000|2024-01-05 09:40:00|11170.5|11159.5|11165.5|11154.5|11171.5|11159.5|11162.5|11151.5|637
1704447900000|2024-01-05 09:45:00|11164.5|11153.5|11162.5|11151.5|11164.5|11153.5|11162.5|11151.5|266
1704448200000|2024-01-05 09:50:00|11160.5|11149.5|11159.5|11148.5|11160.5|11149.5|11155.5|11144.5|616
1704448500000|2024-01-05 09:55:00|11160.5|11149.5|11160.5|11148.5|11163.5|11152.5|11159.5|11148.5|175
1704448800000|2024-01-05 10:00:00|11159.5|11149.5|11163.5|11151.5|11163.5|11152.5|11158.5|11147.5|221
1704449100000|2024-01-05 10:05:00|11162.5|11150.5|11168.5|11157.5|11168.5|11157.5|11161.5|11150.5|231
1704449400000|2024-01-05 10:10:00|11169.5|11158.5|11165.5|11153.5|11169.5|11158.5|11162.5|11150.5|275
1704449700000|2024-01-05 10:15:00|11164.5|11154.5|11163.5|11152.5|11165.5|11154.5|11162.5|11150.5|131
1704450000000|2024-01-05 10:20:00|11162.5|11151.5|11163.5|11152.5|11164.5|11152.5|11161.5|11150.5|97
1704450300000|2024-01-05 10:25:00|11162.5|11151.5|11161.5|11150.5|11163.5|11152.5|11161.5|11150.5|84
1704450600000|2024-01-05 10:30:00|11162.5|11151.5|11162.5|11151.5|11163.5|11151.5|11160.5|11148.5|108
1704450900000|2024-01-05 10:35:00|11163.5|11152.5|11160.5|11149.5|11164.5|11153.5|11160.5|11148.5|114
1704451200000|2024-01-05 10:40:00|11161.5|11148.5|11161.5|11149.5|11162.5|11151.5|11159.5|11148.5|158
1704451500000|2024-01-05 10:45:00|11160.5|11150.5|11161.5|11150.5|11162.5|11151.5|11160.5|11148.5|150
1704451800000|2024-01-05 10:50:00|11162.5|11149.5|11164.5|11153.5|11166.5|11155.5|11159.5|11148.5|199
1704452100000|2024-01-05 10:55:00|11163.5|11152.5|11164.5|11152.5|11166.5|11154.5|11163.5|11151.5|76
1704452400000|2024-01-05 11:00:00|11165.5|11153.5|11169.5|11157.5|11172.5|11161.5|11165.5|11153.5|133
1704452700000|2024-01-05 11:05:00|11168.5|11158.5|11165.5|11154.5|11169.5|11158.5|11165.5|11154.5|52
1704453000000|2024-01-05 11:10:00|11166.5|11155.5|11168.5|11156.5|11170.5|11159.5|11165.5|11155.5|89
1704453300000|2024-01-05 11:15:00|11169.5|11157.5|11172.5|11160.5|11173.5|11162.5|11169.5|11157.5|179
1704453600000|2024-01-05 11:20:00|11173.5|11161.5|11170.5|11158.5|11174.5|11162.5|11169.5|11158.5|39
1704453900000|2024-01-05 11:25:00|11171.5|11159.5|11168.5|11157.5|11171.5|11160.5|11168.5|11157.5|27
1704454200000|2024-01-05 11:30:00|11169.5|11158.5|11169.5|11158.5|11169.5|11158.5|11166.5|11155.5|68
1704454500000|2024-01-05 11:35:00|11168.5|11157.5|11170.5|11159.5|11171.5|11160.5|11167.5|11156.5|61
1704454800000|2024-01-05 11:40:00|11169.5|11158.5|11170.5|11159.5|11171.5|11159.5|11169.5|11157.5|17
1704455100000|2024-01-05 11:45:00|11169.5|11158.5|11171.5|11160.5|11173.5|11162.5|11169.5|11158.5|57
1704455400000|2024-01-05 11:50:00|11172.5|11159.5|11173.5|11162.5|11173.5|11162.5|11171.5|11159.5|22
1704455700000|2024-01-05 11:55:00|11174.5|11163.5|11175.5|11164.5|11175.5|11164.5|11173.5|11162.5|57
1704456000000|2024-01-05 12:00:00|11176.5|11163.5|11173.5|11162.5|11176.5|11165.5|11172.5|11161.5|127
1704456300000|2024-01-05 12:05:00|11172.5|11161.5|11172.5|11160.5|11173.5|11162.5|11171.5|11160.5|38
1704456600000|2024-01-05 12:10:00|11173.5|11161.5|11176.5|11165.5|11176.5|11165.5|11172.5|11160.5|267
1704456900000|2024-01-05 12:15:00|11175.5|11164.5|11176.5|11165.5|11176.5|11165.5|11174.5|11163.5|19
1704457200000|2024-01-05 12:20:00|11177.5|11164.5|11178.5|11167.5|11178.5|11167.5|11174.5|11163.5|85
1704457500000|2024-01-05 12:25:00|11177.5|11166.5|11180.5|11169.5|11181.5|11170.5|11177.5|11166.5|112
1704457800000|2024-01-05 12:30:00|11181.5|11170.5|11179.5|11167.5|11181.5|11170.5|11177.5|11165.5|189
1704458100000|2024-01-05 12:35:00|11178.5|11168.5|11178.5|11167.5|11181.5|11170.5|11176.5|11165.5|153
1704458400000|2024-01-05 12:40:00|11179.5|11168.5|11175.5|11163.5|11179.5|11168.5|11173.5|11162.5|408
1704458700000|2024-01-05 12:45:00|11176.5|11164.5|11175.5|11164.5|11176.5|11165.5|11174.5|11163.5|36
1704459000000|2024-01-05 12:50:00|11176.5|11165.5|11175.5|11164.5|11176.5|11165.5|11173.5|11162.5|61
1704459300000|2024-01-05 12:55:00|11174.5|11163.5|11176.5|11164.5|11176.5|11165.5|11173.5|11162.5|20
1704459600000|2024-01-05 13:00:00|11175.5|11163.5|11172.5|11161.5|11176.5|11164.5|11171.5|11160.5|52
1704459900000|2024-01-05 13:05:00|11171.5|11160.5|11171.5|11159.5|11174.5|11162.5|11169.5|11158.5|57
1704460200000|2024-01-05 13:10:00|11170.5|11160.5|11174.5|11163.5|11174.5|11163.5|11170.5|11159.5|33
1704460500000|2024-01-05 13:15:00|11173.5|11162.5|11175.5|11164.5|11176.5|11165.5|11173.5|11162.5|88
1704460800000|2024-01-05 13:20:00|11176.5|11163.5|11174.5|11163.5|11176.5|11164.5|11174.5|11163.5|32
1704461100000|2024-01-05 13:25:00|11173.5|11162.5|11173.5|11161.5|11174.5|11162.5|11172.5|11160.5|127
1704461400000|2024-01-05 13:30:00|11172.5|11160.5|11156.5|11144.5|11172.5|11160.5|11142.5|11130.5|1231
1704461700000|2024-01-05 13:35:00|11157.5|11145.5|11153.5|11141.5|11159.5|11148.5|11147.5|11136.5|338
1704462000000|2024-01-05 13:40:00|11152.5|11140.5|11161.5|11150.5|11163.5|11151.5|11150.5|11139.5|240
1704462300000|2024-01-05 13:45:00|11160.5|11149.5|11163.5|11152.5|11163.5|11152.5|11158.5|11147.5|198
1704462600000|2024-01-05 13:50:00|11164.5|11153.5|11171.5|11160.5|11172.5|11161.5|11164.5|11152.5|231
1704462900000|2024-01-05 13:55:00|11172.5|11161.5|11171.5|11160.5|11172.5|11161.5|11168.5|11156.5|197
1704463200000|2024-01-05 14:00:00|11172.5|11161.5|11175.5|11164.5|11175.5|11164.5|11170.5|11158.5|289
1704463500000|2024-01-05 14:05:00|11176.5|11165.5|11171.5|11160.5|11177.5|11166.5|11171.5|11160.5|830
1704463800000|2024-01-05 14:10:00|11170.5|11159.5|11169.5|11157.5|11173.5|11162.5|11167.5|11156.5|139
1704464100000|2024-01-05 14:15:00|11168.5|11158.5|11176.5|11165.5|11177.5|11166.5|11168.5|11157.5|167
1704464400000|2024-01-05 14:20:00|11175.5|11164.5|11175.5|11164.5|11177.5|11166.5|11174.5|11163.5|353
1704464700000|2024-01-05 14:25:00|11174.5|11163.5|11184.5|11173.5|11187.5|11176.5|11174.5|11163.5|694
1704465000000|2024-01-05 14:30:00|11185.5|11172.5|11184.5|11173.5|11186.5|11175.5|11175.5|11164.5|533
1704465300000|2024-01-05 14:35:00|11183.5|11172.5|11175.5|11163.5|11184.5|11173.5|11175.5|11163.5|480
1704465600000|2024-01-05 14:40:00|11174.5|11162.5|11172.5|11161.5|11177.5|11166.5|11168.5|11157.5|501
1704465900000|2024-01-05 14:45:00|11171.5|11160.5|11175.5|11163.5|11176.5|11165.5|11171.5|11160.5|518
1704466200000|2024-01-05 14:50:00|11176.5|11164.5|11177.5|11166.5|11180.5|11168.5|11174.5|11163.5|353
1704466500000|2024-01-05 14:55:00|11178.5|11167.5|11176.5|11164.5|11180.5|11169.5|11175.5|11163.5|344
1704466800000|2024-01-05 15:00:00|11180.5|11165.5|11194.5|11183.5|11195.5|11184.5|11180.5|11165.5|1711
1704467100000|2024-01-05 15:05:00|11195.5|11184.5|11200.5|11189.5|11202.5|11191.5|11193.5|11182.5|1013
1704467400000|2024-01-05 15:10:00|11201.5|11190.5|11191.5|11180.5|11203.5|11192.5|11191.5|11180.5|1217
1704467700000|2024-01-05 15:15:00|11192.5|11181.5|11187.5|11176.5|11193.5|11182.5|11182.5|11171.5|397
1704468000000|2024-01-05 15:20:00|11186.5|11175.5|11193.5|11182.5|11195.5|11184.5|11184.5|11173.5|282
1704468300000|2024-01-05 15:25:00|11194.5|11183.5|11186.5|11175.5|11197.5|11186.5|11184.5|11173.5|600
1704468600000|2024-01-05 15:30:00|11187.5|11176.5|11185.5|11173.5|11189.5|11178.5|11183.5|11171.5|959
1704468900000|2024-01-05 15:35:00|11184.5|11174.5|11184.5|11172.5|11187.5|11176.5|11183.5|11172.5|390
1704469200000|2024-01-05 15:40:00|11185.5|11173.5|11185.5|11174.5|11190.5|11178.5|11183.5|11172.5|367
1704469500000|2024-01-05 15:45:00|11184.5|11173.5|11183.5|11172.5|11188.5|11177.5|11182.5|11171.5|172
1704469800000|2024-01-05 15:50:00|11182.5|11171.5|11182.5|11171.5|11187.5|11175.5|11179.5|11168.5|1201
1704470100000|2024-01-05 15:55:00|11183.5|11170.5|11183.5|11172.5|11183.5|11172.5|11181.5|11170.5|176
1704470400000|2024-01-05 16:00:00|11182.5|11171.5|11177.5|11166.5|11183.5|11172.5|11177.5|11166.5|448
1704470700000|2024-01-05 16:05:00|11178.5|11167.5|11177.5|11166.5|11181.5|11170.5|11174.5|11163.5|320
1704471000000|2024-01-05 16:10:00|11178.5|11165.5|11179.5|11168.5|11181.5|11170.5|11176.5|11165.5|81
1704471300000|2024-01-05 16:15:00|11178.5|11167.5|11174.5|11163.5|11181.5|11169.5|11174.5|11163.5|326
1704471600000|2024-01-05 16:20:00|11173.5|11162.5|11173.5|11162.5|11176.5|11165.5|11172.5|11161.5|150
1704471900000|2024-01-05 16:25:00|11174.5|11163.5|11170.5|11159.5|11175.5|11164.5|11170.5|11159.5|48
1704472200000|2024-01-05 16:30:00|11171.5|11160.5|11174.5|11163.5|11175.5|11164.5|11171.5|11160.5|70
1704472500000|2024-01-05 16:35:00|11175.5|11164.5|11180.5|11169.5|11181.5|11169.5|11175.5|11163.5|412
1704472800000|2024-01-05 16:40:00|11179.5|11168.5|11177.5|11166.5|11181.5|11169.5|11176.5|11165.5|467
1704473100000|2024-01-05 16:45:00|11178.5|11167.5|11174.5|11163.5|11179.5|11168.5|11173.5|11162.5|42
1704473400000|2024-01-05 16:50:00|11175.5|11164.5|11176.5|11165.5|11177.5|11166.5|11175.5|11164.5|88
1704473700000|2024-01-05 16:55:00|11175.5|11164.5|11174.5|11163.5|11176.5|11165.5|11172.5|11161.5|211
1704474000000|2024-01-05 17:00:00|11175.5|11164.5|11175.5|11164.5|11176.5|11165.5|11172.5|11161.5|218
1704474300000|2024-01-05 17:05:00|11174.5|11163.5|11170.5|11158.5|11174.5|11163.5|11168.5|11157.5|277
1704474600000|2024-01-05 17:10:00|11169.5|11159.5|11175.5|11164.5|11176.5|11165.5|11168.5|11157.5|423
1704474900000|2024-01-05 17:15:00|11176.5|11165.5|11175.5|11164.5|11178.5|11167.5|11175.5|11164.5|199
1704475200000|2024-01-05 17:20:00|11176.5|11165.5|11174.5|11163.5|11179.5|11168.5|11174.5|11163.5|95
1704475500000|2024-01-05 17:25:00|11175.5|11164.5|11170.5|11158.5|11177.5|11166.5|11169.5|11158.5|108
1704475800000|2024-01-05 17:30:00|11169.5|11159.5|11169.5|11158.5|11172.5|11161.5|11169.5|11158.5|174
1704476100000|2024-01-05 17:35:00|11170.5|11159.5|11172.5|11161.5|11172.5|11161.5|11170.5|11158.5|59
1704476400000|2024-01-05 17:40:00|11173.5|11162.5|11175.5|11164.5|11175.5|11164.5|11172.5|11161.5|82
1704476700000|2024-01-05 17:45:00|11174.5|11163.5|11173.5|11161.5|11174.5|11164.5|11171.5|11160.5|57
1704477000000|2024-01-05 17:50:00|11172.5|11162.5|11171.5|11160.5|11175.5|11164.5|11171.5|11160.5|44
1704477300000|2024-01-05 17:55:00|11170.5|11159.5|11170.5|11159.5|11173.5|11162.5|11170.5|11159.5|60
1704477600000|2024-01-05 18:00:00|11171.5|11160.5|11169.5|11157.5|11171.5|11160.5|11166.5|11155.5|86
1704477900000|2024-01-05 18:05:00|11168.5|11158.5|11168.5|11157.5|11169.5|11158.5|11167.5|11156.5|17
1704478200000|2024-01-05 18:10:00|11169.5|11158.5|11167.5|11156.5|11169.5|11158.5|11166.5|11155.5|110
1704478500000|2024-01-05 18:15:00|11168.5|11155.5|11167.5|11155.5|11168.5|11156.5|11165.5|11154.5|67
1704478800000|2024-01-05 18:20:00|11168.5|11156.5|11169.5|11158.5|11169.5|11158.5|11167.5|11156.5|56
1704479100000|2024-01-05 18:25:00|11168.5|11157.5|11174.5|11163.5|11174.5|11163.5|11168.5|11157.5|89
1704479400000|2024-01-05 18:30:00|11175.5|11162.5|11173.5|11162.5|11177.5|11166.5|11173.5|11162.5|119
1704479700000|2024-01-05 18:35:00|11174.5|11163.5|11179.5|11168.5|11180.5|11168.5|11173.5|11162.5|159
1704480000000|2024-01-05 18:40:00|11180.5|11167.5|11177.5|11166.5|11180.5|11168.5|11175.5|11164.5|105
1704480300000|2024-01-05 18:45:00|11178.5|11167.5|11178.5|11167.5|11180.5|11168.5|11177.5|11166.5|44
1704480600000|2024-01-05 18:50:00|11179.5|11168.5|11178.5|11167.5|11180.5|11169.5|11177.5|11166.5|118
1704480900000|2024-01-05 18:55:00|11179.5|11168.5|11179.5|11168.5|11180.5|11168.5|11178.5|11167.5|39
1704481200000|2024-01-05 19:00:00|11180.5|11169.5|11179.5|11168.5|11180.5|11169.5|11179.5|11168.5|7
1704481500000|2024-01-05 19:05:00|11180.5|11169.5|11179.5|11168.5|11180.5|11169.5|11179.5|11168.5|15
1704481800000|2024-01-05 19:10:00|11180.5|11169.5|11178.5|11167.5|11181.5|11170.5|11177.5|11166.5|44
1704482100000|2024-01-05 19:15:00|11179.5|11166.5|11174.5|11163.5|11179.5|11167.5|11174.5|11163.5|24
1704482400000|2024-01-05 19:20:00|11175.5|11162.5|11176.5|11164.5|11177.5|11166.5|11174.5|11162.5|36
1704482700000|2024-01-05 19:25:00|11175.5|11165.5|11175.5|11164.5|11176.5|11165.5|11174.5|11163.5|21
1704483000000|2024-01-05 19:30:00|11174.5|11163.5|11173.5|11162.5|11175.5|11164.5|11173.5|11162.5|34
1704483300000|2024-01-05 19:35:00|11174.5|11163.5|11172.5|11161.5|11175.5|11163.5|11172.5|11161.5|71
1704483600000|2024-01-05 19:40:00|11171.5|11160.5|11173|11163|11173.5|11163|11171.5|11159.5|77
1704483900000|2024-01-05 19:45:00|11172.5|11162.5|11171|11161|11173|11163|11171|11161|41
1704484200000|2024-01-05 19:50:00|11170.5|11160.5|11167|11157|11170.5|11160.5|11167|11157|166
1704484500000|2024-01-05 19:55:00|11168|11158|11169|11159|11170|11160|11167|11157|83
1704484800000|2024-01-05 20:00:00|11168.5|11158.5|11168|11158|11170|11160|11168|11158|77
1704485100000|2024-01-05 20:05:00|11169|11159|11170|11160|11171|11161|11169|11159|21
1704485400000|2024-01-05 20:10:00|11169.5|11159.5|11171|11161|11171|11161|11168|11158|29
1704485700000|2024-01-05 20:15:00|11170.5|11160.5|11168.5|11158.5|11170.5|11160.5|11168.5|11158.5|25
1704486000000|2024-01-05 20:20:00|11169|11159|11170.5|11160.5|11171|11161|11169|11159|105
1704486300000|2024-01-05 20:25:00|11170|11160|11171.5|11161.5|11172|11162|11169|11159|106
1704486600000|2024-01-05 20:30:00|11171|11161|11172|11162|11172.5|11162.5|11170|11160|70
1704486900000|2024-01-05 20:35:00|11171.5|11161.5|11171|11161|11172.5|11162.5|11170|11160|68
1704487200000|2024-01-05 20:40:00|11170|11160|11173|11163|11173|11163|11170|11160|79
1704487500000|2024-01-05 20:45:00|11172.5|11162.5|11174|11164|11174|11164|11172|11162|45
1704487800000|2024-01-05 20:50:00|11173.5|11163.5|11176|11166|11177|11167|11173|11163|149
1704488100000|2024-01-05 20:55:00|11176.5|11166.5|11177|11167|11178|11168|11175|11165|188
1704488400000|2024-01-05 21:00:00|11177.5|11167.5|11178|11168|11178|11168|11177.5|11167.5|6
1704488700000|2024-01-05 21:05:00|||||||||51
1704489000000|2024-01-05 21:10:00|11178.5|11168.5|11179|11169|11179|11169|11178.5|11168.5|17
1704489300000|2024-01-05 21:15:00|11185|11161|11183.1|11159.1|11185|11161|11182.5|11158.5|0
1704489600000|2024-01-05 21:20:00|11183.4|11159.4|11184.2|11160.2|11184.6|11160.6|11183.4|11159.4|0
1704489900000|2024-01-05 21:25:00|11184.4|11160.4|11183.4|11159.4|11184.6|11160.6|11183.4|11159.4|0
1704490200000|2024-01-05 21:30:00|11183.8|11159.8|11181.9|11157.9|11183.8|11159.8|11181.7|11157.7|0
1704490500000|2024-01-05 21:35:00|11182.2|11158.2|11181.9|11157.9|11182.7|11158.7|11181.9|11157.9|0
1704490800000|2024-01-05 21:40:00|11182.1|11158.1|11182.3|11158.3|11182.7|11158.7|11182.1|11158.1|0
1704491100000|2024-01-05 21:45:00|11182.1|11158.1|11182.2|11158.2|11182.3|11158.3|11181.5|11157.5|0
1704491400000|2024-01-05 21:50:00|11182.9|11158.9|11183.6|11159.6|11183.8|11159.8|11182.6|11158.6|0
1704491700000|2024-01-05 21:55:00|11183.4|11159.4|11183.3|11159.3|11183.9|11159.9|11182.8|11158.8|0
1704492000000|2024-01-05 22:00:00|11183.5|11159.5|11183.5|11159.5|11183.5|11159.5|11183.5|11159.5|0
1704668400000|2024-01-07 23:00:00|11185.1|11161.1|11191|11167|11191.8|11167.8|11185.1|11161.1|0
1704668700000|2024-01-07 23:05:00|11190.8|11166.8|11191.7|11167.7|11193.4|11169.4|11190.6|11166.6|0
1704669000000|2024-01-07 23:10:00|11191.3|11167.3|11190.7|11166.7|11191.3|11167.3|11188.5|11164.5|0
1704669300000|2024-01-07 23:15:00|11190.9|11166.9|11191.2|11167.2|11191.2|11167.2|11190.1|11166.1|0
1704669600000|2024-01-07 23:20:00|11191.6|11167.6|11190.1|11166.1|11191.6|11167.6|11189.7|11165.7|0
1704669900000|2024-01-07 23:25:00|11189.9|11165.9|11189.3|11165.3|11190.9|11166.9|11189.3|11165.3|0
1704670200000|2024-01-07 23:30:00|11189.5|11165.5|11188.7|11164.7|11190.1|11166.1|11188.5|11164.5|0
1704670500000|2024-01-07 23:35:00|11188.9|11164.9|11187.6|11163.6|11188.9|11164.9|11187.6|11163.6|0
1704670800000|2024-01-07 23:40:00|11187.4|11163.4|11186.5|11162.5|11187.6|11163.6|11186.5|11162.5|0
1704671100000|2024-01-07 23:45:00|11186.8|11162.8|11188.4|11164.4|11188.4|11164.4|11186.8|11162.8|0
1704671400000|2024-01-07 23:50:00|11188.6|11164.6|11189.5|11165.5|11189.6|11165.6|11188.6|11164.6|0
1704671700000|2024-01-07 23:55:00|11189.7|11165.7|11189.5|11165.5|11190.3|11166.3|11188.9|11164.9|0
1704672000000|2024-01-08 00:00:00|11189.1|11165.1|11190.6|11166.6|11190.8|11166.8|11189.1|11165.1|0
1704672300000|2024-01-08 00:05:00|11190.5|11166.5|11190.1|11166.1|11190.6|11166.6|11189.5|11165.5|0
1704672600000|2024-01-08 00:10:00|11190.3|11166.3|11191|11167|11191.3|11167.3|11190.3|11166.3|0
1704672900000|2024-01-08 00:15:00|11191.3|11167.3|11193.2|11169.2|11193.2|11169.2|11191.3|11167.3|0
1704673200000|2024-01-08 00:20:00|11193.1|11169.1|11193.6|11169.6|11195|11171|11193.1|11169.1|0
1704673500000|2024-01-08 00:25:00|11193.9|11169.9|11200.9|11176.9|11201.6|11177.6|11193.9|11169.9|0
1704673800000|2024-01-08 00:30:00|11200.7|11176.7|11201.4|11177.4|11201.8|11177.8|11200.4|11176.4|0
1704674100000|2024-01-08 00:35:00|11201.6|11177.6|11199.7|11175.7|11201.6|11177.6|11199.5|11175.5|0
1704674400000|2024-01-08 00:40:00|11199.8|11175.8|11200.2|11176.2|11200.2|11176.2|11199.3|11175.3|0
1704674700000|2024-01-08 00:45:00|11200.4|11176.4|11195.5|11171.5|11200.5|11176.5|11195.4|11171.4|0
1704675000000|2024-01-08 00:50:00|11195.7|11171.7|11196.2|11172.2|11197.1|11173.1|11195.7|11171.7|0
1704675300000|2024-01-08 00:55:00|11196.4|11172.4|11195.4|11171.4|11196.9|11172.9|11195.4|11171.4|0
1704675600000|2024-01-08 01:00:00|11188.2|11178.2|11191.2|11181.2|11197.2|11187.2|11184.2|11174.2|2174
1704675900000|2024-01-08 01:05:00|11190.2|11180.2|11200.2|11190.2|11200.7|11190.7|11190.2|11180.2|1062
1704676200000|2024-01-08 01:10:00|11199.7|11189.7|11190.2|11180.2|11202.2|11192.2|11187.2|11177.2|633
1704676500000|2024-01-08 01:15:00|11188.7|11178.7|11191.7|11181.7|11194.2|11184.2|11176.2|11166.2|2455
1704676800000|2024-01-08 01:20:00|11191.2|11181.2|11180.7|11170.7|11193.2|11183.2|11176.2|11166.2|1906
1704677100000|2024-01-08 01:25:00|11180.2|11170.2|11168.2|11158.2|11180.2|11170.2|11159.2|11149.2|3241
1704677400000|2024-01-08 01:30:00|11166.2|11156.2|11197.7|11187.7|11208.2|11198.2|11132.2|11122.2|19096
1704677700000|2024-01-08 01:35:00|11198.2|11188.2|11185.2|11175.2|11206.2|11196.2|11179.2|11169.2|6205
1704678000000|2024-01-08 01:40:00|11185.7|11175.7|11162.2|11152.2|11187.2|11177.2|11152.2|11142.2|5228
1704678300000|2024-01-08 01:45:00|11161.2|11151.2|11141.2|11131.2|11188.2|11178.2|11139.2|11129.2|4639
1704678600000|2024-01-08 01:50:00|11140.7|11130.7|11126.2|11116.2|11162.2|11152.2|11126.2|11116.2|4669
1704678900000|2024-01-08 01:55:00|11127.2|11117.2|11100.2|11090.2|11127.2|11117.2|11099.7|11089.7|9390
1704679200000|2024-01-08 02:00:00|11099.7|11089.7|11102.7|11092.7|11104.2|11094.2|11089.2|11079.2|5889
1704679500000|2024-01-08 02:05:00|11102.2|11092.2|11099.2|11089.2|11111.2|11101.2|11097.7|11087.7|3809
1704679800000|2024-01-08 02:10:00|11098.2|11088.2|11069.2|11059.2|11104.7|11094.7|11067.2|11057.2|5253
1704680100000|2024-01-08 02:15:00|11068.7|11058.7|11082.2|11072.2|11086.2|11076.2|11057.7|11047.7|4901
1704680400000|2024-01-08 02:20:00|11081.7|11071.7|11078.2|11068.2|11088.2|11078.2|11074.2|11064.2|2594
1704680700000|2024-01-08 02:25:00|11078.7|11068.7|11047.2|11037.2|11083.2|11073.2|11046.2|11036.2|7322
1704681000000|2024-01-08 02:30:00|11049.2|11039.2|11070.2|11060.2|11072.2|11062.2|11044.2|11034.2|6507
1704681300000|2024-01-08 02:35:00|11069.7|11059.7|11069.2|11059.2|11080.2|11070.2|11063.2|11053.2|2093
1704681600000|2024-01-08 02:40:00|11069.7|11059.7|11070.2|11060.2|11076.2|11066.2|11065.2|11055.2|1888
1704681900000|2024-01-08 02:45:00|11070.7|11060.7|11067.7|11057.7|11075.7|11065.7|11065.7|11055.7|1725
1704682200000|2024-01-08 02:50:00|11066.7|11056.7|11047.7|11037.7|11067.7|11057.7|11045.7|11035.7|1998
1704682500000|2024-01-08 02:55:00|11048.7|11038.7|11045.7|11035.7|11056.7|11046.7|11043.7|11033.7|2875
1704682800000|2024-01-08 03:00:00|11047.7|11037.7|11033.7|11023.7|11049.7|11039.7|11032.7|11022.7|3575
1704683100000|2024-01-08 03:05:00|11032.7|11022.7|11036.7|11026.7|11039.7|11029.7|11024.7|11014.7|2669
1704683400000|2024-01-08 03:10:00|11035.7|11025.7|11042.7|11032.7|11051.7|11041.7|11033.7|11023.7|3453
1704683700000|2024-01-08 03:15:00|11041.7|11031.7|11070.7|11060.7|11077.7|11067.7|11040.7|11030.7|3194
1704684000000|2024-01-08 03:20:00|11071.7|11061.7|11057.7|11047.7|11083.7|11073.7|11057.7|11047.7|2558
1704684300000|2024-01-08 03:25:00|11058.7|11048.7|11071.7|11061.7|11075.7|11065.7|11055.7|11045.7|1550
1704684600000|2024-01-08 03:30:00|11070.7|11060.7|11067.7|11057.7|11071.7|11061.7|11066.7|11056.7|493
1704684900000|2024-01-08 03:35:00|11068.7|11058.7|11068.7|11058.7|11069.7|11059.7|11062.7|11052.7|459
1704685200000|2024-01-08 03:40:00|11067.7|11057.7|11064.7|11054.7|11067.7|11057.7|11064.7|11054.7|460
1704685500000|2024-01-08 03:45:00|11065.7|11055.7|11064.7|11054.7|11068.7|11058.7|11064.7|11054.7|538
1704685800000|2024-01-08 03:50:00|11065.7|11055.7|11059.7|11049.7|11066.7|11056.7|11059.7|11049.7|382
1704686100000|2024-01-08 03:55:00|11060.7|11050.7|11061.7|11051.7|11063.7|11053.7|11060.7|11050.7|480
1704686400000|2024-01-08 04:00:00|11062.7|11052.7|11062.7|11052.7|11064.7|11054.7|11061.7|11051.7|340
1704686700000|2024-01-08 04:05:00|11061.7|11051.7|11056.7|11046.7|11063.7|11053.7|11056.7|11046.7|448
1704687000000|2024-01-08 04:10:00|11057.7|11047.7|11058.7|11048.7|11059.7|11049.7|11055.7|11045.7|495
1704687300000|2024-01-08 04:15:00|11059.7|11049.7|11059.7|11049.7|11061.7|11051.7|11059.7|11049.7|275
1704687600000|2024-01-08 04:20:00|11060.7|11050.7|11063.7|11053.7|11063.7|11053.7|11059.7|11049.7|267
1704687900000|2024-01-08 04:25:00|11062.7|11052.7|11062.7|11052.7|11067.7|11057.7|11062.7|11052.7|332
1704688200000|2024-01-08 04:30:00|11063.7|11053.7|11063.7|11053.7|11064.7|11054.7|11063.7|11053.7|190
1704688500000|2024-01-08 04:35:00|11064.7|11054.7|11060.7|11050.7|11064.7|11054.7|11058.7|11048.7|494
1704688800000|2024-01-08 04:40:00|11061.7|11051.7|11060.7|11050.7|11062.7|11052.7|11058.7|11048.7|476
1704689100000|2024-01-08 04:45:00|11061.7|11051.7|11060.7|11050.7|11063.7|11053.7|11059.7|11049.7|448
1704689400000|2024-01-08 04:50:00|11061.7|11051.7|11059.7|11049.7|11062.7|11052.7|11059.7|11049.7|417
1704689700000|2024-01-08 04:55:00|11060.7|11050.7|11061.7|11051.7|11063.7|11053.7|11059.7|11049.7|645
1704690000000|2024-01-08 05:00:00|11062.7|11052.7|11073.7|11063.7|11076.7|11066.7|11048.7|11038.7|6036
1704690300000|2024-01-08 05:05:00|11074.7|11064.7|11058.7|11048.7|11080.7|11070.7|11054.7|11044.7|3503
1704690600000|2024-01-08 05:10:00|11057.7|11047.7|11052.7|11042.7|11062.7|11052.7|11049.7|11039.7|1950
1704690900000|2024-01-08 05:15:00|11051.7|11041.7|11051.7|11041.7|11055.7|11045.7|11046.7|11036.7|1816
1704691200000|2024-01-08 05:20:00|11050.7|11040.7|11045.7|11035.7|11053.7|11043.7|11043.7|11033.7|1543
1704691500000|2024-01-08 05:25:00|11044.7|11034.7|11049.7|11039.7|11055.7|11045.7|11044.7|11034.7|1408
1704691800000|2024-01-08 05:30:00|11048.7|11038.7|11051.7|11041.7|11065.7|11055.7|11043.7|11033.7|2533
1704692100000|2024-01-08 05:35:00|11053.7|11043.7|11046.7|11036.7|11059.7|11049.7|11046.7|11036.7|1369
1704692400000|2024-01-08 05:40:00|11048.7|11038.7|11043.7|11033.7|11054.7|11044.7|11039.7|11029.7|1378
1704692700000|2024-01-08 05:45:00|11044.7|11034.7|11046.7|11036.7|11050.7|11040.7|11034.7|11024.7|2108
1704693000000|2024-01-08 05:50:00|11045.7|11035.7|11051.7|11041.7|11051.7|11041.7|11039.7|11029.7|1600
1704693300000|2024-01-08 05:55:00|11050.7|11040.7|11047.7|11037.7|11060.7|11050.7|11046.7|11036.7|1657
1704693600000|2024-01-08 06:00:00|11048.7|11038.7|11047.7|11037.7|11051.7|11041.7|11032.7|11022.7|3902
1704693900000|2024-01-08 06:05:00|11046.7|11036.7|11069.7|11059.7|11094.7|11084.7|11046.7|11036.7|7573
1704694200000|2024-01-08 06:10:00|11068.7|11058.7|11055.7|11045.7|11068.7|11058.7|11041.7|11031.7|2812
1704694500000|2024-01-08 06:15:00|11054.7|11044.7|11055.7|11045.7|11057.7|11047.7|11047.7|11037.7|2078
1704694800000|2024-01-08 06:20:00|11057.7|11047.7|11062.7|11052.7|11063.7|11053.7|11048.7|11038.7|2151
1704695100000|2024-01-08 06:25:00|11061.7|11051.7|11070.7|11060.7|11080.7|11070.7|11061.7|11051.7|3057
1704695400000|2024-01-08 06:30:00|11072.7|11062.7|11044.7|11034.7|11072.7|11062.7|11044.7|11034.7|4484
1704695700000|2024-01-08 06:35:00|11048.7|11038.7|11032.7|11022.7|11050.7|11040.7|11029.7|11019.7|4999
1704696000000|2024-01-08 06:40:00|11030.7|11020.7|11037.7|11027.7|11045.7|11035.7|11030.7|11020.7|5030
1704696300000|2024-01-08 06:45:00|11039.7|11029.7|11048.7|11038.7|11049.7|11039.7|11036.7|11026.7|4789
1704696600000|2024-01-08 06:50:00|11049.7|11039.7|11046.7|11036.7|11052.7|11042.7|11042.7|11032.7|3994
1704696900000|2024-01-08 06:55:00|11047.7|11037.7|11037.7|11027.7|11049.7|11039.7|11036.7|11026.7|3735
1704697200000|2024-01-08 07:00:00|11036.7|11026.7|11039.7|11029.7|11047.7|11037.7|11036.7|11026.7|1317
1704697500000|2024-01-08 07:05:00|11038.7|11028.7|11039.7|11029.7|11041.7|11031.7|11036.7|11026.7|575
1704697800000|2024-01-08 07:10:00|11040.7|11030.7|11044.7|11034.7|11044.7|11034.7|11038.7|11028.7|725
1704698100000|2024-01-08 07:15:00|11043.7|11033.7|11039.7|11029.7|11047.7|11037.7|11038.7|11028.7|689
1704698400000|2024-01-08 07:20:00|11040.7|11030.7|11042.7|11032.7|11043.7|11033.7|11039.7|11029.7|447
1704698700000|2024-01-08 07:25:00|11043.7|11033.7|11042.7|11032.7|11045.7|11035.7|11042.7|11032.7|350
1704699000000|2024-01-08 07:30:00|11041.7|11031.7|11038.7|11028.7|11044.7|11034.7|11038.7|11028.7|226
1704699300000|2024-01-08 07:35:00|11039.7|11029.7|11037.7|11027.7|11039.7|11029.7|11036.7|11026.7|268
1704699600000|2024-01-08 07:40:00|11036.7|11026.7|11040.7|11030.7|11041.7|11031.7|11036.7|11026.7|415
1704699900000|2024-01-08 07:45:00|11041.7|11031.7|11042.7|11032.7|11044.7|11034.7|11039.7|11029.7|545
1704700200000|2024-01-08 07:50:00|11043.7|11033.7|11046.7|11036.7|11047.7|11037.7|11041.7|11031.7|467
1704700500000|2024-01-08 07:55:00|11045.7|11035.7|11043.7|11033.7|11049.7|11039.7|11043.7|11033.7|449
1704700800000|2024-01-08 08:00:00|11044.7|11032.7|11049.7|11037.7|11050.7|11038.7|11041.7|11030.7|576
1704701100000|2024-01-08 08:05:00|11048.7|11036.7|11044.7|11033.7|11049.7|11037.7|11043.7|11032.7|735
1704701400000|2024-01-08 08:10:00|11045.7|11034.7|11038.7|11027.7|11046.7|11034.7|11036.7|11025.7|577
1704701700000|2024-01-08 08:15:00|11039.7|11026.7|11040.7|11029.7|11041.7|11030.7|11038.7|11026.7|465
1704702000000|2024-01-08 08:20:00|11041.7|11030.7|11038.7|11027.7|11044.7|11032.7|11038.7|11027.7|1730
1704702300000|2024-01-08 08:25:00|11039.7|11028.7|11030.7|11019.7|11039.7|11028.7|11030.7|11019.7|2997
1704702600000|2024-01-08 08:30:00|11038|11014|11031.5|11007.5|11038|11014|11028.6|11004.6|0
1704702900000|2024-01-08 08:35:00|11031.9|11007.9|11025.1|11001.1|11031.9|11007.9|11022|10998|3224
1704703200000|2024-01-08 08:40:00|11025.3|11001.3|11021.7|10997.7|11028.5|11004.5|11020.5|10996.5|0
1704703500000|2024-01-08 08:45:00|11021.8|10997.8|11021|10997|11022.9|10998.9|11017.3|10993.3|0
1704703800000|2024-01-08 08:50:00|11020.6|10996.6|11018.1|10994.1|11021.5|10997.5|11017.9|10993.9|0
1704704100000|2024-01-08 08:55:00|11017.9|10993.9|11016.1|10992.1|11018.4|10994.4|11014.7|10990.7|0
1704704400000|2024-01-08 09:00:00|11030.7|11017.7|11028.7|11017.7|11034.7|11023.7|11026.7|11015.7|403
1704704700000|2024-01-08 09:05:00|11027.7|11016.7|11029.7|11017.7|11029.7|11017.7|11024.7|11012.7|305
1704705000000|2024-01-08 09:10:00|11030.7|11018.7|11026.7|11015.7|11030.7|11018.7|11026.7|11015.7|96
1704705300000|2024-01-08 09:15:00|11027.7|11016.7|11030.7|11019.7|11033.7|11022.7|11026.7|11014.7|417
1704705600000|2024-01-08 09:20:00|11029.7|11018.7|11018.7|11007.7|11029.7|11018.7|11018.7|11007.7|192
1704705900000|2024-01-08 09:25:00|11019.7|11008.7|11020.7|11009.7|11024.7|11013.7|11018.7|11008.7|312
1704706200000|2024-01-08 09:30:00|11021.7|11010.7|11016.7|11005.7|11021.7|11010.7|11015.7|11004.7|240
1704706500000|2024-01-08 09:35:00|11017.7|11006.7|11021.7|11010.7|11021.7|11010.7|11016.7|11005.7|128
1704706800000|2024-01-08 09:40:00|11022.7|11011.7|11024.7|11013.7|11025.7|11014.7|11021.7|11010.7|93
1704707100000|2024-01-08 09:45:00|11025.7|11012.7|11027.7|11016.7|11027.7|11016.7|11024.7|11012.7|71
1704707400000|2024-01-08 09:50:00|11028.7|11017.7|11029.7|11018.7|11029.7|11018.7|11026.7|11015.7|125
1704707700000|2024-01-08 09:55:00|11028.7|11017.7|11028.7|11017.7|11029.7|11018.7|11027.7|11015.7|65
1704708000000|2024-01-08 10:00:00|11029.7|11018.7|11031.7|11019.7|11032.7|11021.7|11028.7|11018.7|61
1704708300000|2024-01-08 10:05:00|11032.7|11020.7|11030.7|11018.7|11033.7|11021.7|11028.7|11017.7|184
1704708600000|2024-01-08 10:10:00|11031.7|11019.7|11030.7|11019.7|11031.7|11019.7|11028.7|11017.7|55
1704708900000|2024-01-08 10:15:00|11031.7|11020.7|11036.7|11025.7|11037.7|11025.7|11030.7|11019.7|94
1704709200000|2024-01-08 10:20:00|11037.7|11026.7|11038.7|11027.7|11038.7|11027.7|11036.7|11025.7|48
1704709500000|2024-01-08 10:25:00|11042.7|11030.7|11039.7|11028.7|11042.7|11030.7|11036.7|11025.7|649
1704709800000|2024-01-08 10:30:00|11040.7|11029.7|11040.7|11029.7|11041.7|11030.7|11039.7|11028.7|86
1704710100000|2024-01-08 10:35:00|11039.7|11028.7|11037.7|11026.7|11040.7|11029.7|11037.7|11026.7|97
1704710400000|2024-01-08 10:40:00|11038.7|11027.7|11038.7|11027.7|11041.7|11030.7|11037.7|11026.7|86
1704710700000|2024-01-08 10:45:00|11039.7|11028.7|11038.7|11027.7|11041.7|11030.7|11038.7|11027.7|35
1704711000000|2024-01-08 10:50:00|11039.7|11028.7|11037.7|11026.7|11039.7|11028.7|11036.7|11024.7|54
1704711300000|2024-01-08 10:55:00|11038.7|11027.7|11035.7|11024.7|11038.7|11027.7|11035.7|11023.7|38
1704711600000|2024-01-08 11:00:00|11036.7|11025.7|11034.7|11023.7|11037.7|11025.7|11034.7|11023.7|40
1704711900000|2024-01-08 11:05:00|11035.7|11024.7|11037.7|11025.7|11037.7|11025.7|11034.7|11023.7|42
1704712200000|2024-01-08 11:10:00|11036.7|11026.7|11036.7|11025.7|11039.7|11028.7|11036.7|11024.7|68
1704712500000|2024-01-08 11:15:00|11035.7|11024.7|11034.7|11023.7|11037.7|11026.7|11033.7|11022.7|75
1704712800000|2024-01-08 11:20:00|11035.7|11024.7|11029.7|11018.7|11037.7|11026.7|11029.7|11018.7|150
1704713100000|2024-01-08 11:25:00|11027.7|11016.7|11033.7|11022.7|11033.7|11022.7|11026.7|11015.7|925
1704713400000|2024-01-08 11:30:00|11034.7|11023.7|11034.7|11023.7|11037.7|11026.7|11034.7|11022.7|171
1704713700000|2024-01-08 11:35:00|11035.7|11024.7|11037.7|11026.7|11038.7|11027.7|11033.7|11022.7|83
1704714000000|2024-01-08 11:40:00|11038.7|11027.7|11037.7|11026.7|11039.7|11028.7|11036.7|11025.7|55
1704714300000|2024-01-08 11:45:00|11036.7|11025.7|11038.7|11027.7|11038.7|11027.7|11036.7|11025.7|61
1704714600000|2024-01-08 11:50:00|11039.7|11028.7|11039.7|11028.7|11041.7|11029.7|11038.7|11026.7|99
1704714900000|2024-01-08 11:55:00|11040.7|11029.7|11039.7|11028.7|11040.7|11029.7|11038.7|11027.7|71
1704715200000|2024-01-08 12:00:00|11040.7|11029.7|11038.7|11027.7|11040.7|11029.7|11037.7|11026.7|56
1704715500000|2024-01-08 12:05:00|11039.7|11028.7|11039.7|11028.7|11040.7|11029.7|11038.7|11027.7|61
1704715800000|2024-01-08 12:10:00|11040.7|11029.7|11039.7|11028.7|11040.7|11029.7|11038.7|11027.7|155
1704716100000|2024-01-08 12:15:00|11040.7|11029.7|11038.7|11027.7|11040.7|11029.7|11037.7|11026.7|66
1704716400000|2024-01-08 12:20:00|11039.7|11028.7|11038.7|11026.7|11039.7|11028.7|11036.7|11025.7|79
1704716700000|2024-01-08 12:25:00|11037.7|11027.7|11036.7|11024.7|11039.7|11027.7|11036.7|11024.7|127
1704717000000|2024-01-08 12:30:00|11035.7|11025.7|11029.7|11018.7|11036.7|11025.7|11027.7|11016.7|159
1704717300000|2024-01-08 12:35:00|11030.7|11019.7|11030.7|11019.7|11033.7|11022.7|11028.7|11017.7|173
1704717600000|2024-01-08 12:40:00|11031.7|11020.7|11032.7|11021.7|11033.7|11022.7|11030.7|11018.7|183
1704717900000|2024-01-08 12:45:00|11033.7|11022.7|11035.7|11024.7|11035.7|11024.7|11033.7|11022.7|176
1704718200000|2024-01-08 12:50:00|11034.7|11023.7|11033.7|11022.7|11035.7|11024.7|11033.7|11022.7|105
1704718500000|2024-01-08 12:55:00|11034.7|11023.7|11035.7|11024.7|11035.7|11024.7|11033.7|11022.7|184
1704718800000|2024-01-08 13:00:00|11036.7|11025.7|11033.7|11022.7|11036.7|11025.7|11032.7|11021.7|184
1704719100000|2024-01-08 13:05:00|11034.7|11023.7|11030.7|11019.7|11034.7|11023.7|11029.7|11018.7|143
1704719400000|2024-01-08 13:10:00|11028.7|11017.7|11031.7|11020.7|11032.7|11021.7|11026.7|11015.7|381
1704719700000|2024-01-08 13:15:00|11032.7|11021.7|11031.7|11020.7|11034.7|11023.7|11028.7|11017.7|215
1704720000000|2024-01-08 13:20:00|11030.7|11019.7|11035.7|11024.7|11037.7|11026.7|11030.7|11019.7|130
1704720300000|2024-01-08 13:25:00|11036.7|11023.7|11033.7|11022.7|11036.7|11025.7|11032.7|11021.7|90
1704720600000|2024-01-08 13:30:00|11034.7|11023.7|11032.7|11021.7|11034.7|11023.7|11032.7|11020.7|100
1704720900000|2024-01-08 13:35:00|11033.7|11022.7|11031.7|11020.7|11033.7|11022.7|11030.7|11019.7|85
1704721200000|2024-01-08 13:40:00|11030.7|11019.7|11031.7|11020.7|11032.7|11021.7|11030.7|11019.7|80
1704721500000|2024-01-08 13:45:00|11030.7|11019.7|11026.7|11015.7|11031.7|11019.7|11026.7|11014.7|182
1704721800000|2024-01-08 13:50:00|11027.7|11016.7|11027.7|11016.7|11028.7|11017.7|11026.7|11014.7|136
1704722100000|2024-01-08 13:55:00|11028.7|11017.7|11027.7|11015.7|11028.7|11017.7|11026.7|11015.7|45
1704722400000|2024-01-08 14:00:00|11028.7|11016.7|11027.7|11016.7|11031.7|11020.7|11026.7|11015.7|162
1704722700000|2024-01-08 14:05:00|11026.7|11015.7|11027.7|11016.7|11027.7|11016.7|11023.7|11012.7|352
1704723000000|2024-01-08 14:10:00|11028.7|11017.7|11027.7|11016.7|11030.7|11019.7|11026.7|11015.7|307
1704723300000|2024-01-08 14:15:00|11028.7|11017.7|11029.7|11018.7|11030.7|11019.7|11028.7|11016.7|236
1704723600000|2024-01-08 14:20:00|11028.7|11017.7|11031.7|11020.7|11031.7|11020.7|11027.7|11016.7|184
1704723900000|2024-01-08 14:25:00|11030.7|11019.7|11037.7|11025.7|11037.7|11026.7|11030.7|11019.7|239
1704724200000|2024-01-08 14:30:00|11036.7|11026.7|11044.7|11033.7|11044.7|11033.7|11027.7|11015.7|579
1704724500000|2024-01-08 14:35:00|11045.7|11034.7|11042.7|11031.7|11047.7|11035.7|11037.7|11026.7|386
1704724800000|2024-01-08 14:40:00|11043.7|11030.7|11038.7|11026.7|11043.7|11031.7|11034.7|11022.7|341
1704725100000|2024-01-08 14:45:00|11037.7|11027.7|11038.7|11027.7|11044.7|11033.7|11036.7|11025.7|445
1704725400000|2024-01-08 14:50:00|11039.7|11028.7|11038.7|11026.7|11043.7|11032.7|11035.7|11024.7|266
1704725700000|2024-01-08 14:55:00|11037.7|11025.7|11041.7|11030.7|11045.7|11034.7|11031.7|11020.7|1433
1704726000000|2024-01-08 15:00:00|11042.7|11031.7|11043.7|11032.7|11045.7|11033.7|11033.7|11022.7|1465
1704726300000|2024-01-08 15:05:00|11044.7|11033.7|11042.7|11031.7|11049.7|11038.7|11040.7|11029.7|663
1704726600000|2024-01-08 15:10:00|11043.7|11032.7|11039.7|11028.7|11045.7|11034.7|11037.7|11026.7|399
1704726900000|2024-01-08 15:15:00|11040.7|11029.7|11043.7|11032.7|11046.7|11035.7|11039.7|11028.7|303
1704727200000|2024-01-08 15:20:00|11042.7|11031.7|11040.7|11029.7|11043.7|11031.7|11037.7|11026.7|235
1704727500000|2024-01-08 15:25:00|11041.7|11030.7|11046.7|11035.7|11047.7|11036.7|11040.7|11029.7|106
1704727800000|2024-01-08 15:30:00|11047.7|11036.7|11051.7|11040.7|11051.7|11040.7|11043.7|11032.7|600
1704728100000|2024-01-08 15:35:00|11050.7|11039.7|11048.7|11037.7|11051.7|11040.7|11046.7|11035.7|429
1704728400000|2024-01-08 15:40:00|11049.7|11036.7|11048.7|11037.7|11051.7|11040.7|11046.7|11035.7|384
1704728700000|2024-01-08 15:45:00|11049.7|11038.7|11054.7|11043.7|11055.7|11044.7|11047.7|11036.7|458
1704729000000|2024-01-08 15:50:00|11055.7|11044.7|11055.7|11044.7|11057.7|11046.7|11052.7|11041.7|183
1704729300000|2024-01-08 15:55:00|11056.7|11045.7|11055.7|11044.7|11057.7|11045.7|11053.7|11042.7|162
1704729600000|2024-01-08 16:00:00|11056.7|11045.7|11052.7|11041.7|11057.7|11046.7|11052.7|11041.7|186
1704729900000|2024-01-08 16:05:00|11053.7|11042.7|11059.7|11048.7|11061.7|11050.7|11052.7|11041.7|444
1704730200000|2024-01-08 16:10:00|11060.7|11047.7|11058.7|11047.7|11061.7|11050.7|11056.7|11045.7|229
1704730500000|2024-01-08 16:15:00|11057.7|11046.7|11054.7|11043.7|11058.7|11047.7|11053.7|11042.7|265
1704730800000|2024-01-08 16:20:00|11053.7|11042.7|11054.7|11043.7|11056.7|11045.7|11052.7|11041.7|261
1704731100000|2024-01-08 16:25:00|11053.7|11042.7|11057.7|11045.7|11057.7|11046.7|11052.7|11041.7|134
1704731400000|2024-01-08 16:30:00|11056.7|11046.7|11056.7|11045.7|11061.7|11050.7|11056.7|11045.7|393
1704731700000|2024-01-08 16:35:00|11057.7|11046.7|11059.7|11047.7|11061.7|11050.7|11056.7|11045.7|252
1704732000000|2024-01-08 16:40:00|11058.7|11048.7|11060.7|11048.7|11061.7|11050.7|11056.7|11045.7|146
1704732300000|2024-01-08 16:45:00|11061.7|11049.7|11062.7|11051.7|11062.7|11051.7|11060.7|11048.7|190
1704732600000|2024-01-08 16:50:00|11061.7|11050.7|11064.7|11053.7|11064.7|11053.7|11060.7|11049.7|211
1704732900000|2024-01-08 16:55:00|11065.7|11054.7|11064.7|11053.7|11065.7|11054.7|11062.7|11051.7|263
1704733200000|2024-01-08 17:00:00|11065.7|11054.7|11064.7|11053.7|11065.7|11054.7|11062.7|11050.7|260
1704733500000|2024-01-08 17:05:00|11063.7|11052.7|11063.7|11051.7|11065.7|11053.7|11062.7|11051.7|52
1704733800000|2024-01-08 17:10:00|11062.7|11052.7|11062.7|11051.7|11063.7|11052.7|11062.7|11051.7|33
1704734100000|2024-01-08 17:15:00|11063.7|11052.7|11061.7|11050.7|11063.7|11052.7|11061.7|11050.7|69
1704734400000|2024-01-08 17:20:00|11060.7|11049.7|11058.7|11047.7|11060.7|11049.7|11056.7|11045.7|166
1704734700000|2024-01-08 17:25:00|11059.7|11048.7|11061.7|11050.7|11062.7|11051.7|11059.7|11047.7|40
1704735000000|2024-01-08 17:30:00|11060.7|11049.7|11061.7|11050.7|11062.7|11051.7|11059.7|11048.7|50
1704735300000|2024-01-08 17:35:00|11062.7|11051.7|11063.7|11052.7|11064.7|11053.7|11061.7|11050.7|81
1704735600000|2024-01-08 17:40:00|11062.7|11051.7|11063.7|11052.7|11064.7|11053.7|11062.7|11051.7|78
1704735900000|2024-01-08 17:45:00|11062.7|11051.7|11063.7|11052.7|11063.7|11052.7|11062.7|11051.7|35
1704736200000|2024-01-08 17:50:00|11064.7|11051.7|11062.7|11051.7|11064.7|11052.7|11062.7|11051.7|55
1704736500000|2024-01-08 17:55:00|11063.7|11050.7|11062.7|11051.7|11063.7|11052.7|11061.7|11050.7|63
1704736800000|2024-01-08 18:00:00|11063.7|11052.7|11064.7|11053.7|11064.7|11053.7|11062.7|11051.7|46
1704737100000|2024-01-08 18:05:00|11063.7|11052.7|11062.7|11051.7|11064.7|11052.7|11061.7|11050.7|50
1704737400000|2024-01-08 18:10:00|11061.7|11050.7|11061.7|11050.7|11062.7|11051.7|11060.7|11049.7|39
1704737700000|2024-01-08 18:15:00|11062.7|11051.7|11061.7|11050.7|11063.7|11052.7|11061.7|11050.7|96
1704738000000|2024-01-08 18:20:00|11060.7|11049.7|11061.7|11050.7|11061.7|11050.7|11060.7|11049.7|16
1704738300000|2024-01-08 18:25:00|11060.7|11049.7|11058.7|11047.7|11061.7|11049.7|11058.7|11047.7|57
1704738600000|2024-01-08 18:30:00|11059.7|11048.7|11061.7|11050.7|11061.7|11050.7|11058.7|11047.7|47
1704738900000|2024-01-08 18:35:00|11060.7|11049.7|11060.7|11049.7|11061.7|11050.7|11060.7|11049.7|31
1704739200000|2024-01-08 18:40:00|11061.7|11050.7|11062.7|11051.7|11062.7|11051.7|11061.7|11050.7|85
1704739500000|2024-01-08 18:45:00|11063.7|11052.7|11065.7|11054.7|11065.7|11054.7|11063.7|11051.7|115
1704739800000|2024-01-08 18:50:00|11064.7|11053.7|11067.7|11056.7|11067.7|11056.7|11063.7|11052.7|134
1704740100000|2024-01-08 18:55:00|11066.7|11055.7|11067.7|11056.7|11068.7|11057.7|11066.7|11055.7|324
1704740400000|2024-01-08 19:00:00|11066.7|11055.7|11064.7|11053.7|11066.7|11055.7|11064.7|11053.7|47
1704740700000|2024-01-08 19:05:00|11063.7|11052.7|11064.7|11053.7|11064.7|11053.7|11063.7|11052.7|32
1704741000000|2024-01-08 19:10:00|11065.7|11054.7|11066.7|11055.7|11067.7|11055.7|11065.7|11054.7|72
1704741300000|2024-01-08 19:15:00|11067.7|11056.7|11065.7|11054.7|11067.7|11056.7|11065.7|11054.7|54
1704741600000|2024-01-08 19:20:00|11066.7|11055.7|11065.7|11054.7|11066.7|11055.7|11065.7|11053.7|47
1704741900000|2024-01-08 19:25:00|11066.7|11055.7|11065.7|11054.7|11066.7|11055.7|11065.7|11054.7|40
1704742200000|2024-01-08 19:30:00|11066.7|11055.7|11066.7|11055.7|11066.7|11055.7|11065.7|11054.7|50
1704742500000|2024-01-08 19:35:00|11065.7|11054.7|11066.7|11055.7|11066.7|11055.7|11065.7|11054.7|63
1704742800000|2024-01-08 19:40:00|11065.7|11054.7|11065.2|11055.2|11066.7|11055.7|11065.2|11054.7|47
1704743100000|2024-01-08 19:45:00|11064.2|11054.2|11064.2|11054.2|11064.2|11054.2|11064.2|11054.2|42
1704743400000|2024-01-08 19:50:00|11065.2|11055.2|11065.2|11055.2|11066.2|11056.2|11065.2|11055.2|44
1704743700000|2024-01-08 19:55:00|11065.7|11055.7|11065.2|11055.2|11066.2|11056.2|11065.2|11055.2|43
1704744000000|2024-01-08 20:00:00|11064.2|11054.2|11063.2|11053.2|11064.2|11054.2|11063.2|11053.2|61
1704744300000|2024-01-08 20:05:00|11063.7|11053.7|11062.7|11052.7|11064.2|11054.2|11062.2|11052.2|73
1704744600000|2024-01-08 20:10:00|11063.2|11053.2|11062.2|11052.2|11063.2|11053.2|11062.2|11052.2|22
1704744900000|2024-01-08 20:15:00|11062.7|11052.7|11062.2|11052.2|11064.2|11054.2|11062.2|11052.2|83
1704745200000|2024-01-08 20:20:00|11062.7|11052.7|11062.2|11052.2|11062.7|11052.7|11062.2|11052.2|27
1704745500000|2024-01-08 20:25:00|11062.7|11052.7|11063.2|11053.2|11063.2|11053.2|11062.7|11052.7|32
1704745800000|2024-01-08 20:30:00|11063.7|11053.7|11065.7|11055.7|11066.2|11056.2|11063.7|11053.7|53
1704746100000|2024-01-08 20:35:00|11065.2|11055.2|11065.7|11055.7|11067.2|11057.2|11065.2|11055.2|58
1704746400000|2024-01-08 20:40:00|11065.2|11055.2|11066.7|11056.7|11066.7|11056.7|11064.2|11054.2|52
1704746700000|2024-01-08 20:45:00|11066.2|11056.2|11065.2|11055.2|11066.7|11056.7|11065.2|11055.2|25
1704747000000|2024-01-08 20:50:00|11065.7|11055.7|11068.2|11058.2|11069.2|11059.2|11065.7|11055.7|58
1704747300000|2024-01-08 20:55:00|11067.7|11057.7|11066.2|11056.2|11068.2|11058.2|11066.2|11056.2|57
1704747600000|2024-01-08 21:00:00|11066.7|11056.7|11066.2|11056.2|11066.7|11056.7|11066.2|11056.2|39
1704747900000|2024-01-08 21:05:00|11065.7|11055.7|11066.2|11056.2|11066.2|11056.2|11065.7|11055.7|4
1704748200000|2024-01-08 21:10:00|11066.7|11056.7|11067.7|11057.7|11068.2|11058.2|11066.7|11056.7|15
1704748500000|2024-01-08 21:15:00|11074.2|11050.2|11074|11050|11074.6|11050.6|11074|11050|0
1704748800000|2024-01-08 21:20:00|11074.6|11050.6|11075.1|11051.1|11075.9|11051.9|11074.3|11050.3|0
1704749100000|2024-01-08 21:25:00|11075.4|11051.4|11075.3|11051.3|11075.5|11051.5|11074.7|11050.7|0
1704749400000|2024-01-08 21:30:00|11075.4|11051.4|11074|11050|11075.5|11051.5|11074|11050|0
1704749700000|2024-01-08 21:35:00|11074.1|11050.1|11073.4|11049.4|11074.3|11050.3|11072.8|11048.8|0
1704750300000|2024-01-08 21:45:00|11073.1|11049.1|11074.4|11050.4|11074.4|11050.4|11072.6|11048.6|0
1704750600000|2024-01-08 21:50:00|11074.2|11050.2|11074.8|11050.8|11074.8|11050.8|11073.6|11049.6|0
1704750900000|2024-01-08 21:55:00|11074.4|11050.4|11071.5|11047.5|11074.4|11050.4|11070.8|11046.8|0
1704751200000|2024-01-08 22:00:00|11071.9|11047.9|11072.9|11048.9|11072.9|11048.9|11071.5|11047.5|0
1704751500000|2024-01-08 22:05:00|11073|11049|11072.7|11048.7|11073.5|11049.5|11072.2|11048.2|0
1704751800000|2024-01-08 22:10:00|11072.8|11048.8|11072.7|11048.7|11073|11049|11072.7|11048.7|0
1704752100000|2024-01-08 22:15:00|11072.8|11048.8|11072.6|11048.6|11073|11049|11072.6|11048.6|0
1704752400000|2024-01-08 22:20:00|11074|11050|11074.2|11050.2|11074.2|11050.2|11074|11050|0
1704752700000|2024-01-08 22:25:00|11073.7|11049.7|11073.6|11049.6|11073.7|11049.7|11073.6|11049.6|0
1704753000000|2024-01-08 22:30:00|11074|11050|11074.9|11050.9|11074.9|11050.9|11073.6|11049.6|0
1704753600000|2024-01-08 22:40:00|11075.1|11051.1|11074.2|11050.2|11075.2|11051.2|11074.2|11050.2|0
1704753900000|2024-01-08 22:45:00|11074.3|11050.3|11074.9|11050.9|11075.2|11051.2|11074|11050|0
1704754200000|2024-01-08 22:50:00|11075|11051|11075|11051|11075|11051|11075|11051|0
1704754500000|2024-01-08 22:55:00|11074.8|11050.8|11074.7|11050.7|11075|11051|11074.5|11050.5|0
1704754800000|2024-01-08 23:00:00|11075.6|11051.6|11073.6|11049.6|11075.7|11051.7|11072.4|11048.4|0
1704755100000|2024-01-08 23:05:00|11073.7|11049.7|11072.4|11048.4|11074|11050|11072.4|11048.4|0
1704755400000|2024-01-08 23:10:00|11072.8|11048.8|11073.6|11049.6|11074|11050|11072.4|11048.4|0
1704755700000|2024-01-08 23:15:00|11073.2|11049.2|11072.8|11048.8|11074.3|11050.3|11072.8|11048.8|0
1704756000000|2024-01-08 23:20:00|11072.6|11048.6|11072.4|11048.4|11073.2|11049.2|11072|11048|0
1704756300000|2024-01-08 23:25:00|11073.4|11049.4|11074.9|11050.9|11075.3|11051.3|11073.4|11049.4|0
1704756600000|2024-01-08 23:30:00|11075.3|11051.3|11074.2|11050.2|11075.3|11051.3|11073.8|11049.8|0
1704756900000|2024-01-08 23:35:00|11073.8|11049.8|11074.6|11050.6|11074.9|11050.9|11073.8|11049.8|0
1704757200000|2024-01-08 23:40:00|11074.9|11050.9|11074.6|11050.6|11074.9|11050.9|11074.2|11050.2|0
1704757500000|2024-01-08 23:45:00|11074.7|11050.7|11075.7|11051.7|11076.1|11052.1|11074.7|11050.7|0
1704757800000|2024-01-08 23:50:00|11075.4|11051.4|11075.3|11051.3|11075.7|11051.7|11075.3|11051.3|0
1704758100000|2024-01-08 23:55:00|11075.7|11051.7|11075.7|11051.7|11075.7|11051.7|11075.3|11051.3|0
1704758400000|2024-01-09 00:00:00|11075.4|11051.4|11075.8|11051.8|11076.7|11052.7|11074.9|11050.9|0
1704758700000|2024-01-09 00:05:00|11076.1|11052.1|11079|11055|11079|11055|11076.1|11052.1|0
1704759000000|2024-01-09 00:10:00|11078.7|11054.7|11087.1|11063.1|11088.2|11064.2|11077.9|11053.9|0
1704759300000|2024-01-09 00:15:00|11086.9|11062.9|11086.2|11062.2|11087.1|11063.1|11085.6|11061.6|0
1704759600000|2024-01-09 00:20:00|11086.4|11062.4|11088.4|11064.4|11088.4|11064.4|11085.9|11061.9|0
1704759900000|2024-01-09 00:25:00|11088.3|11064.3|11088.1|11064.1|11088.6|11064.6|11088.1|11064.1|0
1704760200000|2024-01-09 00:30:00|11088.4|11064.4|11089|11065|11089|11065|11087.8|11063.8|0
1704760500000|2024-01-09 00:35:00|11088.7|11064.7|11088.2|11064.2|11088.7|11064.7|11088|11064|0
1704760800000|2024-01-09 00:40:00|11088|11064|11097.5|11073.5|11097.5|11073.5|11087.8|11063.8|0
1704761100000|2024-01-09 00:45:00|11097.2|11073.2|11092.3|11068.3|11097.3|11073.3|11092|11068|0
1704761400000|2024-01-09 00:50:00|11092.5|11068.5|11091.5|11067.5|11092.7|11068.7|11091.5|11067.5|0
1704761700000|2024-01-09 00:55:00|11091.1|11067.1|11091.8|11067.8|11092.3|11068.3|11090.6|11066.6|0
1704762000000|2024-01-09 01:00:00|11091.5|11067.5|11066.4|11056.4|11091.8|11067.8|11064.9|11054.9|2377
1704762300000|2024-01-09 01:05:00|11066.9|11056.9|11068.4|11058.4|11068.4|11058.4|11055.4|11045.4|1770
1704762600000|2024-01-09 01:10:00|11067.9|11057.9|11066.4|11056.4|11072.9|11062.9|11064.4|11054.4|975
1704762900000|2024-01-09 01:15:00|11065.9|11055.9|11058.4|11048.4|11066.4|11056.4|11049.4|11039.4|2117
1704763200000|2024-01-09 01:20:00|11059.4|11049.4|11059.4|11049.4|11064.9|11054.9|11039.4|11029.4|2646
1704763500000|2024-01-09 01:25:00|11059.9|11049.9|11050.9|11040.9|11065.9|11055.9|11049.9|11039.9|1984
1704763800000|2024-01-09 01:30:00|11050.4|11040.4|11065.4|11055.4|11077.4|11067.4|11023.4|11013.4|19659
1704764100000|2024-01-09 01:35:00|11063.4|11053.4|11074.9|11064.9|11082.4|11072.4|11043.4|11033.4|7662
1704764400000|2024-01-09 01:40:00|11074.4|11064.4|11047.4|11037.4|11084.9|11074.9|11044.4|11034.4|5663
1704764700000|2024-01-09 01:45:00|11046.9|11036.9|11026.9|11016.9|11050.9|11040.9|11026.9|11016.9|4836
1704765000000|2024-01-09 01:50:00|11026.4|11016.4|11031.4|11021.4|11036.4|11026.4|11015.4|11005.4|4441
1704765300000|2024-01-09 01:55:00|11030.4|11020.4|11056.4|11046.4|11057.4|11047.4|11022.4|11012.4|2820
1704765600000|2024-01-09 02:00:00|11055.4|11045.4|11067.9|11057.9|11074.4|11064.4|11050.4|11040.4|7509
1704765900000|2024-01-09 02:05:00|11068.4|11058.4|11055.9|11045.9|11081.9|11071.9|11054.9|11044.9|2529
1704766200000|2024-01-09 02:10:00|11056.4|11046.4|11074.4|11064.4|11086.4|11076.4|11048.4|11038.4|6234
1704766500000|2024-01-09 02:15:00|11073.4|11063.4|11078.9|11068.9|11090.4|11080.4|11061.4|11051.4|2825
1704766800000|2024-01-09 02:20:00|11079.4|11069.4|11094.9|11084.9|11099.4|11089.4|11073.4|11063.4|3309
1704767100000|2024-01-09 02:25:00|11094.4|11084.4|11071.9|11061.9|11094.4|11084.4|11071.9|11061.9|2199
1704767400000|2024-01-09 02:30:00|11071.4|11061.4|11072.4|11062.4|11084.9|11074.9|11066.4|11056.4|2309
1704767700000|2024-01-09 02:35:00|11072.9|11062.9|11067.9|11057.9|11074.4|11064.4|11059.4|11049.4|2119
1704768000000|2024-01-09 02:40:00|11067.4|11057.4|11055.4|11045.4|11071.4|11061.4|11054.4|11044.4|1023
1704768300000|2024-01-09 02:45:00|11055.9|11045.9|11063.9|11053.9|11069.9|11059.9|11054.9|11044.9|1122
1704768600000|2024-01-09 02:50:00|11061.9|11051.9|11062.9|11052.9|11063.9|11053.9|11054.9|11044.9|1122
1704768900000|2024-01-09 02:55:00|11061.9|11051.9|11057.9|11047.9|11068.9|11058.9|11053.9|11043.9|910
1704769200000|2024-01-09 03:00:00|11058.9|11048.9|11055.9|11045.9|11058.9|11048.9|11048.9|11038.9|1553
1704769500000|2024-01-09 03:05:00|11054.9|11044.9|11068.9|11058.9|11069.9|11059.9|11053.9|11043.9|1261
1704769800000|2024-01-09 03:10:00|11067.9|11057.9|11069.9|11059.9|11079.9|11069.9|11058.9|11048.9|1992
1704770100000|2024-01-09 03:15:00|11068.9|11058.9|11086.9|11076.9|11089.9|11079.9|11064.9|11054.9|1114
1704770400000|2024-01-09 03:20:00|11087.9|11077.9|11075.9|11065.9|11088.9|11078.9|11073.9|11063.9|1159
1704770700000|2024-01-09 03:25:00|11074.9|11064.9|11076.9|11066.9|11080.9|11070.9|11070.9|11060.9|675
1704771000000|2024-01-09 03:30:00|11077.9|11067.9|11075.9|11065.9|11079.9|11069.9|11074.9|11064.9|232
1704771300000|2024-01-09 03:35:00|11076.9|11066.9|11076.9|11066.9|11078.9|11068.9|11074.9|11064.9|158
1704771600000|2024-01-09 03:40:00|11075.9|11065.9|11071.9|11061.9|11076.9|11066.9|11071.9|11061.9|264
1704771900000|2024-01-09 03:45:00|11073.9|11063.9|11070.9|11060.9|11074.9|11064.9|11069.9|11059.9|305
1704772200000|2024-01-09 03:50:00|11069.9|11059.9|11072.9|11062.9|11073.9|11063.9|11069.9|11059.9|225
1704772500000|2024-01-09 03:55:00|11073.9|11063.9|11073.9|11063.9|11074.9|11064.9|11071.9|11061.9|218
1704772800000|2024-01-09 04:00:00|11074.9|11064.9|11075.9|11065.9|11075.9|11065.9|11073.9|11063.9|132
1704773100000|2024-01-09 04:05:00|11074.9|11064.9|11076.9|11066.9|11077.9|11067.9|11074.9|11064.9|126
1704773400000|2024-01-09 04:10:00|11077.9|11067.9|11075.9|11065.9|11077.9|11067.9|11075.9|11065.9|102
1704773700000|2024-01-09 04:15:00|11076.9|11066.9|11072.9|11062.9|11076.9|11066.9|11071.9|11061.9|131
1704774000000|2024-01-09 04:20:00|11071.9|11061.9|11067.9|11057.9|11072.9|11062.9|11066.9|11056.9|271
1704774300000|2024-01-09 04:25:00|11068.9|11058.9|11064.9|11054.9|11069.9|11059.9|11064.9|11054.9|289
1704774600000|2024-01-09 04:30:00|11065.9|11055.9|11069.9|11059.9|11071.9|11061.9|11065.9|11055.9|229
1704774900000|2024-01-09 04:35:00|11070.9|11060.9|11069.9|11059.9|11071.9|11061.9|11068.9|11058.9|122
1704775200000|2024-01-09 04:40:00|11068.9|11058.9|11069.9|11059.9|11070.9|11060.9|11068.9|11058.9|94
1704775500000|2024-01-09 04:45:00|11068.9|11058.9|11070.9|11060.9|11071.9|11061.9|11068.9|11058.9|141
1704775800000|2024-01-09 04:50:00|11071.9|11061.9|11072.9|11062.9|11073.9|11063.9|11070.9|11060.9|217
1704776100000|2024-01-09 04:55:00|11073.9|11063.9|11072.9|11062.9|11073.9|11063.9|11071.9|11061.9|190
1704776400000|2024-01-09 05:00:00|11071.9|11061.9|11087.9|11077.9|11089.9|11079.9|11066.9|11056.9|3695
1704776700000|2024-01-09 05:05:00|11088.9|11078.9|11073.9|11063.9|11095.9|11085.9|11069.9|11059.9|2063
1704777000000|2024-01-09 05:10:00|11072.9|11062.9|11065.9|11055.9|11075.9|11065.9|11062.9|11052.9|1343
1704777300000|2024-01-09 05:15:00|11066.9|11056.9|11051.9|11041.9|11067.9|11057.9|11049.9|11039.9|1593
1704777600000|2024-01-09 05:20:00|11050.9|11040.9|11032.9|11022.9|11050.9|11040.9|11030.9|11020.9|2617
1704777900000|2024-01-09 05:25:00|11033.9|11023.9|11023.9|11013.9|11036.9|11026.9|11015.9|11005.9|2453
1704778200000|2024-01-09 05:30:00|11024.9|11014.9|11039.9|11029.9|11039.9|11029.9|11019.9|11009.9|2888
1704778500000|2024-01-09 05:35:00|11040.9|11030.9|11049.9|11039.9|11055.9|11045.9|11039.9|11029.9|2142
1704778800000|2024-01-09 05:40:00|11048.9|11038.9|11043.9|11033.9|11060.9|11050.9|11040.9|11030.9|2608
1704779100000|2024-01-09 05:45:00|11042.9|11032.9|11045.9|11035.9|11050.9|11040.9|11037.9|11027.9|1421
1704779400000|2024-01-09 05:50:00|11044.9|11034.9|11045.9|11035.9|11045.9|11035.9|11035.9|11025.9|1828
1704779700000|2024-01-09 05:55:00|11046.9|11036.9|11040.9|11030.9|11048.9|11038.9|11038.9|11028.9|899
1704780000000|2024-01-09 06:00:00|11039.9|11029.9|11032.9|11022.9|11052.9|11042.9|11027.9|11017.9|1947
1704780300000|2024-01-09 06:05:00|11031.9|11021.9|11068.9|11058.9|11069.9|11059.9|11030.9|11020.9|2225
1704780600000|2024-01-09 06:10:00|11069.9|11059.9|11057.9|11047.9|11075.9|11065.9|11050.9|11040.9|2684
1704780900000|2024-01-09 06:15:00|11056.9|11046.9|11077.9|11067.9|11081.9|11071.9|11055.9|11045.9|2686
1704781200000|2024-01-09 06:20:00|11078.9|11068.9|11082.9|11072.9|11084.9|11074.9|11071.9|11061.9|1367
1704781500000|2024-01-09 06:25:00|11083.9|11073.9|11076.9|11066.9|11083.9|11073.9|11066.9|11056.9|1571
1704781800000|2024-01-09 06:30:00|11077.9|11067.9|11087.9|11077.9|11087.9|11077.9|11071.9|11061.9|1692
1704782100000|2024-01-09 06:35:00|11086.9|11076.9|11078.9|11068.9|11088.9|11078.9|11076.9|11066.9|1491
1704782400000|2024-01-09 06:40:00|11077.9|11067.9|11072.9|11062.9|11077.9|11067.9|11065.9|11055.9|2139
1704782700000|2024-01-09 06:45:00|11073.9|11063.9|11064.9|11054.9|11073.9|11063.9|11063.9|11053.9|1954
1704783000000|2024-01-09 06:50:00|11063.9|11053.9|11063.9|11053.9|11065.9|11055.9|11057.9|11047.9|1780
1704783300000|2024-01-09 06:55:00|11062.9|11052.9|11061.9|11051.9|11067.9|11057.9|11059.9|11049.9|2886
1704783600000|2024-01-09 07:00:00|11062.9|11052.9|11056.9|11046.9|11062.9|11052.9|11050.9|11040.9|2907
1704783900000|2024-01-09 07:05:00|11057.9|11047.9|11057.9|11047.9|11061.9|11051.9|11055.9|11045.9|940
1704784200000|2024-01-09 07:10:00|11056.9|11046.9|11048.9|11038.9|11058.9|11048.9|11046.9|11036.9|1022
1704784500000|2024-01-09 07:15:00|11049.9|11039.9|11047.9|11037.9|11052.9|11042.9|11044.9|11034.9|982
1704784800000|2024-01-09 07:20:00|11046.9|11036.9|11046.9|11036.9|11050.9|11040.9|11044.9|11034.9|613
1704785100000|2024-01-09 07:25:00|11047.9|11037.9|11045.9|11035.9|11047.9|11037.9|11041.9|11031.9|1054
1704785400000|2024-01-09 07:30:00|11044.9|11034.9|11051.9|11041.9|11053.9|11043.9|11044.9|11034.9|337
1704785700000|2024-01-09 07:35:00|11052.9|11042.9|11050.9|11040.9|11053.9|11043.9|11050.9|11040.9|210
1704786000000|2024-01-09 07:40:00|11051.9|11041.9|11047.9|11037.9|11051.9|11041.9|11045.9|11035.9|360
1704786300000|2024-01-09 07:45:00|11046.9|11036.9|11044.9|11034.9|11048.9|11038.9|11043.9|11033.9|419
1704786600000|2024-01-09 07:50:00|11045.9|11035.9|11049.9|11039.9|11049.9|11039.9|11045.9|11035.9|241
1704786900000|2024-01-09 07:55:00|11048.9|11038.9|11048.9|11038.9|11050.9|11040.9|11047.9|11037.9|204
1704787200000|2024-01-09 08:00:00|11047.9|11037.9|11039.9|11028.9|11047.9|11037.9|11039.9|11028.9|740
1704787500000|2024-01-09 08:05:00|11040.9|11027.9|11037.9|11026.9|11040.9|11028.9|11033.9|11022.9|1067
1704787800000|2024-01-09 08:10:00|11038.9|11025.9|11037.9|11026.9|11040.9|11028.9|11036.9|11025.9|1099
1704788100000|2024-01-09 08:15:00|11036.9|11025.9|11034.9|11023.9|11037.9|11026.9|11034.9|11022.9|837
1704788400000|2024-01-09 08:20:00|11035.9|11024.9|11036.9|11025.9|11037.9|11025.9|11034.9|11022.9|473
1704788700000|2024-01-09 08:25:00|11037.9|11026.9|11032.9|11019.9|11037.9|11026.9|11031.9|11019.9|1114
1704789000000|2024-01-09 08:30:00|11040.2|11016.2|11038.9|11014.9|11041.4|11017.4|11037.2|11013.2|0
1704789300000|2024-01-09 08:35:00|11038.7|11014.7|11036.4|11012.4|11039.9|11015.9|11035.7|11011.7|56
1704789600000|2024-01-09 08:40:00|11036.2|11012.2|11037|11013|11037.4|11013.4|11035.2|11011.2|0
1704789900000|2024-01-09 08:45:00|11036.8|11012.8|11036.8|11012.8|11038.2|11014.2|11035.8|11011.8|0
1704790200000|2024-01-09 08:50:00|11037|11013|11038.1|11014.1|11039.8|11015.8|11037|11013|0
1704790500000|2024-01-09 08:55:00|11038.3|11014.3|11039.8|11015.8|11039.8|11015.8|11037.5|11013.5|0
1704790800000|2024-01-09 09:00:00|11040.9|11025.9|11036.9|11024.9|11040.9|11027.9|11033.9|11021.9|191
1704791100000|2024-01-09 09:05:00|11035.9|11023.9|11031.9|11020.9|11036.9|11024.9|11031.9|11020.9|120
1704791400000|2024-01-09 09:10:00|11030.9|11019.9|11027.9|11015.9|11031.9|11020.9|11024.9|11013.9|391
1704791700000|2024-01-09 09:15:00|11026.9|11016.9|11028.9|11016.9|11028.9|11016.9|11024.9|11012.9|376
1704792000000|2024-01-09 09:20:00|11027.9|11017.9|11027.9|11016.9|11028.9|11017.9|11022.9|11011.9|178
1704792300000|2024-01-09 09:25:00|11026.9|11015.9|11027.9|11016.9|11028.9|11017.9|11025.9|11014.9|263
1704792600000|2024-01-09 09:30:00|11026.9|11015.9|11030.9|11019.9|11031.9|11020.9|11026.9|11014.9|250
1704792900000|2024-01-09 09:35:00|11029.9|11018.9|11028.9|11017.9|11030.9|11019.9|11028.9|11017.9|133
1704793200000|2024-01-09 09:40:00|11027.9|11016.9|11028.9|11017.9|11030.9|11019.9|11027.9|11016.9|139
1704793500000|2024-01-09 09:45:00|11029.9|11016.9|11026.9|11015.9|11029.9|11017.9|11025.9|11014.9|339
1704793800000|2024-01-09 09:50:00|11027.9|11016.9|11023.9|11012.9|11028.9|11017.9|11023.9|11011.9|378
1704794100000|2024-01-09 09:55:00|11024.9|11011.9|11025.9|11014.9|11026.9|11014.9|11023.9|11011.9|244
1704794400000|2024-01-09 10:00:00|11024.9|11013.9|11024.9|11013.9|11025.9|11014.9|11022.9|11011.9|117
1704794700000|2024-01-09 10:05:00|11023.9|11012.9|11020.9|11009.9|11024.9|11013.9|11019.9|11008.9|153
1704795000000|2024-01-09 10:10:00|11021.9|11008.9|11020.9|11009.9|11023.9|11012.9|11019.9|11008.9|167
1704795300000|2024-01-09 10:15:00|11021.9|11008.9|11021.9|11010.9|11022.9|11011.9|11019.9|11008.9|83
1704795600000|2024-01-09 10:20:00|11022.9|11009.9|11021.9|11010.9|11022.9|11011.9|11020.9|11009.9|72
1704795900000|2024-01-09 10:25:00|11022.9|11011.9|11020.9|11009.9|11022.9|11011.9|11018.9|11007.9|524
1704796200000|2024-01-09 10:30:00|11019.9|11008.9|11019.9|11008.9|11021.9|11010.9|11018.9|11007.9|325
1704796500000|2024-01-09 10:35:00|11020.9|11009.9|11021.9|11010.9|11023.9|11012.9|11019.9|11007.9|170
1704796800000|2024-01-09 10:40:00|11020.9|11009.9|11021.9|11010.9|11023.9|11011.9|11020.9|11009.9|517
1704797100000|2024-01-09 10:45:00|11020.9|11009.9|11019.9|11008.9|11021.9|11010.9|11017.9|11006.9|172
1704797400000|2024-01-09 10:50:00|11018.9|11007.9|11019.9|11008.9|11020.9|11009.9|11018.9|11007.9|163
1704797700000|2024-01-09 10:55:00|11020.9|11009.9|11019.9|11008.9|11020.9|11009.9|11018.9|11007.9|139
1704798000000|2024-01-09 11:00:00|11020.9|11009.9|11018.9|11007.9|11020.9|11009.9|11018.9|11007.9|76
1704798300000|2024-01-09 11:05:00|11017.9|11006.9|11017.9|11006.9|11019.9|11008.9|11017.9|11006.9|33
1704798600000|2024-01-09 11:10:00|11016.9|11005.9|11015.9|11004.9|11016.9|11005.9|11015.9|11003.9|160
1704798900000|2024-01-09 11:15:00|11016.9|11005.9|11013.9|11002.9|11016.9|11005.9|11012.9|11001.9|177
1704799200000|2024-01-09 11:20:00|11014.9|11003.9|11013.9|11002.9|11014.9|11003.9|11012.9|11001.9|57
1704799500000|2024-01-09 11:25:00|11012.9|11001.9|11011.9|11000.9|11013.9|11002.9|11011.9|11000.9|92
1704799800000|2024-01-09 11:30:00|11012.9|11001.9|11013.9|11002.9|11013.9|11002.9|11011.9|11000.9|76
1704800100000|2024-01-09 11:35:00|11014.9|11001.9|11012.9|11001.9|11014.9|11003.9|11012.9|11001.9|156
1704800400000|2024-01-09 11:40:00|11013.9|11002.9|11013.9|11002.9|11013.9|11002.9|11012.9|11001.9|50
1704800700000|2024-01-09 11:45:00|11012.9|11001.9|11016.9|11005.9|11016.9|11005.9|11012.9|11001.9|205
1704801000000|2024-01-09 11:50:00|11017.9|11006.9|11012.9|11001.9|11017.9|11006.9|11010.9|10999.9|302
1704801300000|2024-01-09 11:55:00|11011.9|11000.9|11013.9|11002.9|11014.9|11002.9|11011.9|10999.9|123
1704801600000|2024-01-09 12:00:00|11014.9|11003.9|11016.9|11005.9|11016.9|11005.9|11013.9|11002.9|41
1704801900000|2024-01-09 12:05:00|11017.9|11004.9|11016.9|11004.9|11017.9|11006.9|11015.9|11004.9|65
1704802200000|2024-01-09 12:10:00|11015.9|11005.9|11018.9|11007.9|11019.9|11008.9|11015.9|11004.9|111
1704802500000|2024-01-09 12:15:00|11017.9|11006.9|11020.9|11009.9|11020.9|11009.9|11017.9|11006.9|76
1704802800000|2024-01-09 12:20:00|11019.9|11008.9|11020.9|11009.9|11020.9|11009.9|11018.9|11007.9|84
1704803100000|2024-01-09 12:25:00|11019.9|11008.9|11018.9|11007.9|11019.9|11008.9|11017.9|11006.9|89
1704803400000|2024-01-09 12:30:00|11017.9|11006.9|11020.9|11009.9|11020.9|11009.9|11017.9|11006.9|94
1704803700000|2024-01-09 12:35:00|11019.9|11008.9|11019.9|11008.9|11020.9|11009.9|11018.9|11007.9|48
1704804000000|2024-01-09 12:40:00|11018.9|11007.9|11016.9|11005.9|11018.9|11008.9|11015.9|11004.9|87
1704804300000|2024-01-09 12:45:00|11015.9|11004.9|11017.9|11005.9|11017.9|11006.9|11014.9|11003.9|73
1704804600000|2024-01-09 12:50:00|11016.9|11004.9|11018.9|11007.9|11018.9|11007.9|11014.9|11003.9|53
1704804900000|2024-01-09 12:55:00|11019.9|11008.9|11017.9|11005.9|11019.9|11008.9|11016.9|11005.9|86
1704805200000|2024-01-09 13:00:00|11016.9|11006.9|11015.9|11004.9|11017.9|11006.9|11014.9|11003.9|133
1704805500000|2024-01-09 13:05:00|11016.9|11005.9|11018.9|11007.9|11019.9|11008.9|11016.9|11005.9|56
1704805800000|2024-01-09 13:10:00|11019.9|11008.9|11021.9|11010.9|11021.9|11010.9|11018.9|11007.9|126
1704806100000|2024-01-09 13:15:00|11020.9|11009.9|11018.9|11007.9|11021.9|11010.9|11018.9|11007.9|172
1704806400000|2024-01-09 13:20:00|11017.9|11006.9|11015.9|11003.9|11018.9|11007.9|11014.9|11003.9|101
1704806700000|2024-01-09 13:25:00|11014.9|11004.9|11014.9|11003.9|11016.9|11005.9|11014.9|11003.9|142
1704807000000|2024-01-09 13:30:00|11015.9|11004.9|11014.9|11003.9|11016.9|11005.9|11012.9|11001.9|110
1704807300000|2024-01-09 13:35:00|11015.9|11004.9|11017.9|11006.9|11018.9|11007.9|11013.9|11002.9|207
1704807600000|2024-01-09 13:40:00|11016.9|11005.9|11013.9|11002.9|11016.9|11005.9|11012.9|11001.9|90
1704807900000|2024-01-09 13:45:00|11014.9|11001.9|11013.9|11002.9|11014.9|11003.9|11011.9|11000.9|38
1704808200000|2024-01-09 13:50:00|11012.9|11001.9|11013.9|11002.9|11014.9|11003.9|11011.9|11000.9|96
1704808500000|2024-01-09 13:55:00|11012.9|11001.9|11009.9|10998.9|11013.9|11002.9|11008.9|10997.9|404
1704808800000|2024-01-09 14:00:00|11010.9|10999.9|11009.9|10997.9|11011.9|11000.9|11008.9|10997.9|150
1704809100000|2024-01-09 14:05:00|11008.9|10998.9|11008.9|10997.9|11010.9|10999.9|11007.9|10996.9|114
1704809400000|2024-01-09 14:10:00|11009.9|10998.9|11011.9|11000.9|11011.9|11000.9|11008.9|10997.9|56
1704809700000|2024-01-09 14:15:00|11010.9|10999.9|11011.9|11000.9|11013.9|11002.9|11010.9|10999.9|84
1704810000000|2024-01-09 14:20:00|11010.9|10999.9|11011.9|11000.9|11012.9|11001.9|11010.9|10999.9|66
1704810300000|2024-01-09 14:25:00|11010.9|10999.9|11011.9|11000.9|11011.9|11000.9|11009.9|10998.9|46
1704810600000|2024-01-09 14:30:00|11012.9|11001.9|11010.9|10999.9|11016.9|11005.9|11007.9|10996.9|484
1704810900000|2024-01-09 14:35:00|11009.9|10998.9|11007.9|10996.9|11012.9|11001.9|11004.9|10993.9|254
1704811200000|2024-01-09 14:40:00|11008.9|10995.9|11008.9|10997.9|11009.9|10998.9|11005.9|10994.9|323
1704811500000|2024-01-09 14:45:00|11007.9|10996.9|11012.9|11001.9|11013.9|11002.9|11004.9|10993.9|429
1704811800000|2024-01-09 14:50:00|11012.9|11001.9|11009.9|10998.9|11013.9|11002.9|11008.9|10997.9|191
1704812100000|2024-01-09 14:55:00|11008.9|10997.9|11008.9|10997.9|11012.9|11001.9|11005.9|10994.9|317
1704812400000|2024-01-09 15:00:00|11007.9|10996.9|11004.9|10993.9|11009.9|10998.9|11004.9|10993.9|471
1704812700000|2024-01-09 15:05:00|11005.9|10994.9|11010.9|10999.9|11010.9|10999.9|11004.9|10993.9|348
1704813000000|2024-01-09 15:10:00|11009.9|10998.9|11009.9|10998.9|11011.9|11000.9|11007.9|10996.9|119
1704813300000|2024-01-09 15:15:00|11008.9|10997.9|11015.9|11003.9|11016.9|11005.9|11007.9|10996.9|286
1704813600000|2024-01-09 15:20:00|11014.9|11002.9|11014.9|11003.9|11016.9|11005.9|11011.9|11000.9|131
1704813900000|2024-01-09 15:25:00|11015.9|11002.9|11012.9|11000.9|11017.9|11006.9|11011.9|11000.9|158
1704814200000|2024-01-09 15:30:00|11011.9|11001.9|11010.9|10999.9|11013.9|11002.9|11009.9|10998.9|73
1704814500000|2024-01-09 15:35:00|11011.9|11000.9|11011.9|11000.9|11011.9|11000.9|11009.9|10998.9|121
1704814800000|2024-01-09 15:40:00|11010.9|10999.9|11009.9|10998.9|11011.9|11000.9|11007.9|10996.9|112
1704815100000|2024-01-09 15:45:00|11010.9|10997.9|11011.9|11000.9|11011.9|11000.9|11008.9|10997.9|119
1704815400000|2024-01-09 15:50:00|11010.9|10999.9|11007.9|10996.9|11012.9|11001.9|11007.9|10996.9|37
1704815700000|2024-01-09 15:55:00|11008.9|10997.9|11006.9|10995.9|11008.9|10997.9|11006.9|10994.9|114
1704816000000|2024-01-09 16:00:00|11007.9|10996.9|11011.9|10999.9|11012.9|11000.9|11007.9|10996.9|90
1704816300000|2024-01-09 16:05:00|11010.9|11000.9|11011.9|11000.9|11013.9|11002.9|11009.9|10998.9|101
1704816600000|2024-01-09 16:10:00|11010.9|10999.9|11011.9|11000.9|11013.9|11002.9|11009.9|10998.9|75
1704816900000|2024-01-09 16:15:00|11010.9|10999.9|11010.9|10999.9|11012.9|11001.9|11010.9|10998.9|55
1704817200000|2024-01-09 16:20:00|11011.9|11000.9|11015.9|11004.9|11016.9|11005.9|11011.9|11000.9|147
1704817500000|2024-01-09 16:25:00|11014.9|11003.9|11014.9|11002.9|11016.9|11005.9|11012.9|11001.9|178
1704817800000|2024-01-09 16:30:00|11015.9|11003.9|11017.9|11005.9|11017.9|11006.9|11013.9|11002.9|125
1704818100000|2024-01-09 16:35:00|11016.9|11006.9|11015.9|11004.9|11019.9|11008.9|11015.9|11004.9|64
1704818400000|2024-01-09 16:40:00|11014.9|11003.9|11014.9|11002.9|11015.9|11004.9|11013.9|11002.9|24
1704818700000|2024-01-09 16:45:00|11013.9|11003.9|11014.9|11003.9|11015.9|11004.9|11013.9|11002.9|25
1704819000000|2024-01-09 16:50:00|11015.9|11004.9|11015.9|11004.9|11017.9|11006.9|11014.9|11003.9|33
1704819300000|2024-01-09 16:55:00|11016.9|11005.9|11018.9|11006.9|11018.9|11007.9|11015.9|11004.9|58
1704819600000|2024-01-09 17:00:00|11017.9|11007.9|11014.9|11003.9|11017.9|11007.9|11014.9|11003.9|67
1704819900000|2024-01-09 17:05:00|11015.9|11002.9|11017.9|11006.9|11018.9|11007.9|11015.9|11002.9|81
1704820200000|2024-01-09 17:10:00|11016.9|11005.9|11015.9|11003.9|11017.9|11006.9|11014.9|11003.9|106
1704820500000|2024-01-09 17:15:00|11014.9|11004.9|11012.9|11001.9|11015.9|11004.9|11012.9|11001.9|43
1704820800000|2024-01-09 17:20:00|11013.9|11000.9|11016.9|11005.9|11016.9|11005.9|11012.9|11000.9|64
1704821100000|2024-01-09 17:25:00|11017.9|11006.9|11016.9|11005.9|11017.9|11006.9|11014.9|11003.9|109
1704821400000|2024-01-09 17:30:00|11017.9|11006.9|11012.9|11001.9|11017.9|11006.9|11012.9|11001.9|90
1704821700000|2024-01-09 17:35:00|11011.9|11000.9|11012.9|11001.9|11013.9|11002.9|11011.9|11000.9|57
1704822000000|2024-01-09 17:40:00|11013.9|11002.9|11015.9|11003.9|11017.9|11006.9|11013.9|11002.9|180
1704822300000|2024-01-09 17:45:00|11014.9|11004.9|11013.9|11002.9|11015.9|11004.9|11013.9|11002.9|48
1704822600000|2024-01-09 17:50:00|11012.9|11001.9|11014.9|11003.9|11015.9|11004.9|11012.9|11001.9|66
1704822900000|2024-01-09 17:55:00|11013.9|11002.9|11011.9|10999.9|11013.9|11002.9|11010.9|10999.9|86
1704823200000|2024-01-09 18:00:00|11010.9|11000.9|11014.9|11003.9|11018.9|11007.9|11010.9|10998.9|197
1704823500000|2024-01-09 18:05:00|11013.9|11002.9|11009.9|10998.9|11013.9|11002.9|11009.9|10998.9|75
1704823800000|2024-01-09 18:10:00|11010.9|10999.9|11010.9|10999.9|11011.9|11000.9|11009.9|10998.9|29
1704824100000|2024-01-09 18:15:00|11011.9|10998.9|11009.9|10998.9|11011.9|11000.9|11008.9|10997.9|64
1704824400000|2024-01-09 18:20:00|11008.9|10997.9|11008.9|10997.9|11009.9|10998.9|11007.9|10996.9|181
1704824700000|2024-01-09 18:25:00|11007.9|10996.9|11009.9|10998.9|11011.9|10999.9|11007.9|10996.9|49
1704825000000|2024-01-09 18:30:00|11010.9|10999.9|11011.9|11000.9|11011.9|11000.9|11007.9|10996.9|116
1704825300000|2024-01-09 18:35:00|11010.9|10999.9|11011.9|11000.9|11012.9|11001.9|11010.9|10999.9|20
1704825600000|2024-01-09 18:40:00|11012.9|11001.9|11011.9|10999.9|11012.9|11001.9|11010.9|10999.9|42
1704825900000|2024-01-09 18:45:00|11012.9|11000.9|11012.9|11001.9|11013.9|11002.9|11011.9|11000.9|103
1704826200000|2024-01-09 18:50:00|11013.9|11002.9|11015.9|11004.9|11015.9|11004.9|11013.9|11001.9|72
1704826500000|2024-01-09 18:55:00|11014.9|11003.9|11014.9|11003.9|11015.9|11003.9|11012.9|11001.9|106
1704826800000|2024-01-09 19:00:00|11015.9|11004.9|11014.9|11003.9|11015.9|11004.9|11014.9|11003.9|13
1704827100000|2024-01-09 19:05:00|11015.9|11004.9|11016.9|11005.9|11016.9|11005.9|11015.9|11004.9|24
1704827400000|2024-01-09 19:10:00|11015.9|11004.9|11014.9|11003.9|11016.9|11005.9|11014.9|11003.9|17
1704827700000|2024-01-09 19:15:00|11013.9|11002.9|11015.9|11003.9|11015.9|11004.9|11012.9|11001.9|81
1704828000000|2024-01-09 19:20:00|11014.9|11004.9|11016.9|11004.9|11016.9|11005.9|11014.9|11003.9|65
1704828300000|2024-01-09 19:25:00|11015.9|11005.9|11013.9|11002.9|11015.9|11005.9|11013.9|11002.9|64
1704828600000|2024-01-09 19:30:00|11014.9|11003.9|11012.9|11001.9|11014.9|11003.9|11012.9|11001.9|20
1704828900000|2024-01-09 19:35:00|11011.9|11000.9|11009.9|10998.9|11011.9|11000.9|11009.9|10998.9|27
1704829200000|2024-01-09 19:40:00|11010.9|10999.9|11009.4|10999.4|11010.9|10999.9|11009.4|10998.9|39
1704829500000|2024-01-09 19:45:00|11008.9|10998.9|11010.4|11000.4|11010.4|11000.4|11008.9|10998.9|11
1704829800000|2024-01-09 19:50:00|11010.9|11000.9|11011.4|11001.4|11011.4|11001.4|11009.9|10999.9|61
1704830100000|2024-01-09 19:55:00|11010.9|11000.9|11011.4|11001.4|11013.4|11003.4|11010.4|11000.4|26
1704830400000|2024-01-09 20:00:00|11011.9|11001.9|11014.4|11004.4|11014.4|11004.4|11011.9|11001.9|12
1704830700000|2024-01-09 20:05:00|11013.9|11003.9|11013.4|11003.4|11013.9|11003.9|11011.4|11001.4|12
1704831000000|2024-01-09 20:10:00|11013.9|11003.9|11012.9|11002.9|11014.4|11004.4|11012.4|11002.4|29
1704831300000|2024-01-09 20:15:00|11012.4|11002.4|11014.4|11004.4|11014.4|11004.4|11012.4|11002.4|29
1704831600000|2024-01-09 20:20:00|11015.4|11005.4|11014.4|11004.4|11015.4|11005.4|11014.4|11004.4|54
1704831900000|2024-01-09 20:25:00|11015.4|11005.4|11014.4|11004.4|11015.9|11005.9|11014.4|11004.4|93
1704832200000|2024-01-09 20:30:00|11014.9|11004.9|11015.4|11005.4|11016.4|11006.4|11014.4|11004.4|187
1704832500000|2024-01-09 20:35:00|11014.9|11004.9|11014.9|11004.9|11014.9|11004.9|11014.4|11004.4|66
1704832800000|2024-01-09 20:40:00|11014.4|11004.4|11014.4|11004.4|11015.4|11005.4|11013.4|11003.4|101
1704833100000|2024-01-09 20:45:00|11014.9|11004.9|11014.4|11004.4|11015.4|11005.4|11012.9|11002.9|94
1704833400000|2024-01-09 20:50:00|11014.9|11004.9|11015.4|11005.4|11015.4|11005.4|11013.4|11003.4|83
1704833700000|2024-01-09 20:55:00|11014.9|11004.9|11013.4|11003.4|11014.9|11004.9|11012.9|11002.9|67
1704834000000|2024-01-09 21:00:00|11014.4|11004.4|11013.4|11003.4|11014.9|11004.9|11013.4|11003.4|10
1704834300000|2024-01-09 21:05:00|11012.9|11002.9|11012.4|11002.4|11012.9|11002.9|11012.4|11002.4|3
1704834600000|2024-01-09 21:10:00|11012.9|11002.9|11012.9|11002.9|11013.4|11003.4|11012.9|11002.9|18
1704834900000|2024-01-09 21:15:00|11019.5|10995.5|11019.9|10995.9|11020.7|10996.7|11019.5|10995.5|0
1704835200000|2024-01-09 21:20:00|11019.6|10995.6|11019.1|10995.1|11019.6|10995.6|11019.1|10995.1|0
1704835500000|2024-01-09 21:25:00|11018.8|10994.8|11018.4|10994.4|11019.1|10995.1|11018.2|10994.2|0
1704835800000|2024-01-09 21:30:00|11018.5|10994.5|11017.7|10993.7|11018.6|10994.6|11016.8|10992.8|0
1704836100000|2024-01-09 21:35:00|11017.6|10993.6|11017.5|10993.5|11017.7|10993.7|11017.1|10993.1|0
1704836400000|2024-01-09 21:40:00|11017.7|10993.7|11018.7|10994.7|11019.4|10995.4|11017.5|10993.5|0
1704836700000|2024-01-09 21:45:00|11018.3|10994.3|11019.4|10995.4|11019.4|10995.4|11018.3|10994.3|0
1704837000000|2024-01-09 21:50:00|11018.7|10994.7|11017.9|10993.9|11018.7|10994.7|11017.9|10993.9|0
1704837300000|2024-01-09 21:55:00|11017.6|10993.6|10995.7|10971.7|11017.6|10993.6|10994.5|10970.5|0
1704837600000|2024-01-09 22:00:00|10996|10972|10996|10972|10996.1|10972.1|10995.9|10971.9|0
1704837900000|2024-01-09 22:05:00|10996.1|10972.1|10996.2|10972.2|10996.3|10972.3|10996.1|10972.1|0
1704838200000|2024-01-09 22:10:00|10996.1|10972.1|10996.5|10972.5|10996.5|10972.5|10995.7|10971.7|0
1704838500000|2024-01-09 22:15:00|10996.4|10972.4|10997.8|10973.8|10998.3|10974.3|10996.4|10972.4|0
1704838800000|2024-01-09 22:20:00|10997.9|10973.9|10997.9|10973.9|10998.2|10974.2|10997.8|10973.8|0
1704839100000|2024-01-09 22:25:00|10997.8|10973.8|10997.7|10973.7|10997.8|10973.8|10997.4|10973.4|0
1704839700000|2024-01-09 22:35:00|10997.4|10973.4|10997.4|10973.4|10997.4|10973.4|10997.4|10973.4|0
1704840000000|2024-01-09 22:40:00|10997.7|10973.7|10996.9|10972.9|10997.7|10973.7|10996.7|10972.7|0
1704840300000|2024-01-09 22:45:00|10997.1|10973.1|10997.2|10973.2|10997.2|10973.2|10997.1|10973.1|0
1704840600000|2024-01-09 22:50:00|10997.3|10973.3|10997.5|10973.5|10997.5|10973.5|10997.3|10973.3|0
1704840900000|2024-01-09 22:55:00|10997.6|10973.6|10998.1|10974.1|10998.2|10974.2|10997.6|10973.6|0
1704841200000|2024-01-09 23:00:00|10997.4|10973.4|10996.4|10972.4|10997.5|10973.5|10996|10972|0
1704841500000|2024-01-09 23:05:00|10996.2|10972.2|10994.1|10970.1|10996.2|10972.2|10994.1|10970.1|0
1704841800000|2024-01-09 23:10:00|10993.7|10969.7|10995.4|10971.4|10995.4|10971.4|10993.2|10969.2|0
1704842100000|2024-01-09 23:15:00|10995.1|10971.1|10995.4|10971.4|10995.7|10971.7|10994.7|10970.7|0
1704842400000|2024-01-09 23:20:00|10995.7|10971.7|10995.7|10971.7|10995.7|10971.7|10995|10971|0
1704842700000|2024-01-09 23:25:00|10995.8|10971.8|10996|10972|10996.2|10972.2|10995.6|10971.6|0
1704843000000|2024-01-09 23:30:00|10996.2|10972.2|10996.4|10972.4|10996.4|10972.4|10996|10972|0
1704843300000|2024-01-09 23:35:00|10996.2|10972.2|10996|10972|10996.4|10972.4|10995.6|10971.6|0
1704843600000|2024-01-09 23:40:00|10996.2|10972.2|10996.8|10972.8|10996.8|10972.8|10996.2|10972.2|0
1704843900000|2024-01-09 23:45:00|10997|10973|10998.6|10974.6|10998.6|10974.6|10997|10973|0
1704844200000|2024-01-09 23:50:00|10998.7|10974.7|10998.4|10974.4|10999.3|10975.3|10998.4|10974.4|0
1704844500000|2024-01-09 23:55:00|10998|10974|10999.9|10975.9|11000.3|10976.3|10998|10974|0
1704844800000|2024-01-10 00:00:00|10999.6|10975.6|11002.2|10978.2|11002.5|10978.5|10999.5|10975.5|0
1704845100000|2024-01-10 00:05:00|11002.3|10978.3|11003.3|10979.3|11004.1|10980.1|11002.3|10978.3|0
1704845400000|2024-01-10 00:10:00|11003.5|10979.5|11004.1|10980.1|11004.4|10980.4|11003.5|10979.5|0
1704845700000|2024-01-10 00:15:00|11004.2|10980.2|11003|10979|11004.8|10980.8|11003|10979|0
1704846000000|2024-01-10 00:20:00|11002.8|10978.8|11003.6|10979.6|11004|10980|11002.3|10978.3|0
1704846300000|2024-01-10 00:25:00|11003.8|10979.8|11004|10980|11005|10981|11003.3|10979.3|0
1704846600000|2024-01-10 00:30:00|11004.1|10980.1|11005|10981|11005|10981|11003.6|10979.6|0
1704846900000|2024-01-10 00:35:00|11004.9|10980.9|11002.7|10978.7|11005|10981|11002.1|10978.1|0
1704847200000|2024-01-10 00:40:00|11002.8|10978.8|11002.8|10978.8|11003|10979|11002|10978|0
1704847500000|2024-01-10 00:45:00|11002.6|10978.6|11000.7|10976.7|11002.9|10978.9|11000.2|10976.2|0
1704847800000|2024-01-10 00:50:00|11000.9|10976.9|11000.2|10976.2|11001.4|10977.4|11000.2|10976.2|0
1704848100000|2024-01-10 00:55:00|10999.9|10975.9|11020.6|10996.6|11020.9|10996.9|10999.5|10975.5|0
1704848400000|2024-01-10 01:00:00|11020.9|10996.9|11019.6|11009.6|11023.6|11013.6|11017.6|10996.9|2014
1704848700000|2024-01-10 01:05:00|11019.1|11009.1|11022.6|11012.6|11023.1|11013.1|11017.6|11007.6|1462
1704849000000|2024-01-10 01:10:00|11023.6|11013.6|11010.6|11000.6|11024.6|11014.6|11010.6|11000.6|1753
1704849300000|2024-01-10 01:15:00|11009.6|10999.6|11024.6|11014.6|11026.6|11016.6|11007.1|10997.1|2746
1704849600000|2024-01-10 01:20:00|11025.6|11015.6|11018.6|11008.6|11031.6|11021.6|11017.6|11007.6|2302
1704849900000|2024-01-10 01:25:00|11020.1|11010.1|11004.1|10994.1|11023.1|11013.1|11003.6|10993.6|5275
1704850200000|2024-01-10 01:30:00|11004.6|10994.6|11025.6|11015.6|11037.1|11027.1|11002.1|10992.1|19056
1704850500000|2024-01-10 01:35:00|11026.1|11016.1|11019.6|11009.6|11030.6|11020.6|10996.6|10986.6|7112
1704850800000|2024-01-10 01:40:00|11020.1|11010.1|11017.6|11007.6|11049.6|11039.6|11002.6|10992.6|9437
1704851100000|2024-01-10 01:45:00|11017.1|11007.1|11046.6|11036.6|11064.6|11054.6|11014.6|11004.6|6609
1704851400000|2024-01-10 01:50:00|11045.6|11035.6|11051.6|11041.6|11057.1|11047.1|11034.6|11024.6|3638
1704851700000|2024-01-10 01:55:00|11054.6|11044.6|11093.6|11083.6|11097.6|11087.6|11053.6|11043.6|8959
1704852000000|2024-01-10 02:00:00|11094.6|11084.6|11073.6|11063.6|11108.6|11098.6|11070.1|11060.1|6909
1704852300000|2024-01-10 02:05:00|11073.1|11063.1|11083.6|11073.6|11096.6|11086.6|11070.6|11060.6|2781
1704852600000|2024-01-10 02:10:00|11084.6|11074.6|11104.6|11094.6|11104.6|11094.6|11075.6|11065.6|2532
1704852900000|2024-01-10 02:15:00|11103.6|11093.6|11135.1|11125.1|11147.6|11137.6|11103.6|11093.6|10415
1704853200000|2024-01-10 02:20:00|11135.6|11125.6|11092.6|11082.6|11136.6|11126.6|11092.6|11082.6|4794
1704853500000|2024-01-10 02:25:00|11091.6|11081.6|11081.1|11071.1|11105.1|11095.1|11076.6|11066.6|3787
1704853800000|2024-01-10 02:30:00|11081.6|11071.6|11071.1|11061.1|11082.6|11072.6|11065.1|11055.1|3293
1704854100000|2024-01-10 02:35:00|11070.6|11060.6|11076.1|11066.1|11080.6|11070.6|11061.6|11051.6|2075
1704854400000|2024-01-10 02:40:00|11075.6|11065.6|11082.6|11072.6|11091.6|11081.6|11066.6|11056.6|1162
1704854700000|2024-01-10 02:45:00|11081.1|11071.1|11068.1|11058.1|11090.1|11080.1|11065.1|11055.1|2172
1704855000000|2024-01-10 02:50:00|11067.1|11057.1|11051.1|11041.1|11069.1|11059.1|11048.1|11038.1|1613
1704855300000|2024-01-10 02:55:00|11050.1|11040.1|11054.1|11044.1|11058.1|11048.1|11047.1|11037.1|840
1704855600000|2024-01-10 03:00:00|11053.1|11043.1|11053.1|11043.1|11059.1|11049.1|11048.1|11038.1|1760
1704855900000|2024-01-10 03:05:00|11052.1|11042.1|11053.1|11043.1|11055.1|11045.1|11041.1|11031.1|1954
1704856200000|2024-01-10 03:10:00|11052.1|11042.1|11045.1|11035.1|11052.1|11042.1|11038.1|11028.1|1407
1704856500000|2024-01-10 03:15:00|11047.1|11037.1|11051.1|11041.1|11053.1|11043.1|11042.1|11032.1|1278
1704856800000|2024-01-10 03:20:00|11048.1|11038.1|11041.1|11031.1|11058.1|11048.1|11037.1|11027.1|1771
1704857100000|2024-01-10 03:25:00|11042.1|11032.1|11048.1|11038.1|11050.1|11040.1|11041.1|11031.1|751
1704857400000|2024-01-10 03:30:00|11047.1|11037.1|11045.1|11035.1|11049.1|11039.1|11044.1|11034.1|251
1704857700000|2024-01-10 03:35:00|11046.1|11036.1|11046.1|11036.1|11046.1|11036.1|11042.1|11032.1|301
1704858000000|2024-01-10 03:40:00|11045.1|11035.1|11050.1|11040.1|11050.1|11040.1|11044.1|11034.1|248
1704858300000|2024-01-10 03:45:00|11049.1|11039.1|11050.1|11040.1|11051.1|11041.1|11048.1|11038.1|230
1704858600000|2024-01-10 03:50:00|11049.1|11039.1|11050.1|11040.1|11051.1|11041.1|11048.1|11038.1|220
1704858900000|2024-01-10 03:55:00|11051.1|11041.1|11050.1|11040.1|11051.1|11041.1|11048.1|11038.1|277
1704859200000|2024-01-10 04:00:00|11049.1|11039.1|11049.1|11039.1|11050.1|11040.1|11048.1|11038.1|201
1704859500000|2024-01-10 04:05:00|11050.1|11040.1|11049.1|11039.1|11050.1|11040.1|11049.1|11039.1|32
1704859800000|2024-01-10 04:10:00|11050.1|11040.1|11052.1|11042.1|11053.1|11043.1|11048.1|11038.1|246
1704860100000|2024-01-10 04:15:00|11053.1|11043.1|11050.1|11040.1|11054.1|11044.1|11049.1|11039.1|117
1704860400000|2024-01-10 04:20:00|11049.1|11039.1|11050.1|11040.1|11051.1|11041.1|11049.1|11039.1|171
1704860700000|2024-01-10 04:25:00|11051.1|11041.1|11048.1|11038.1|11051.1|11041.1|11048.1|11038.1|63
1704861000000|2024-01-10 04:30:00|11049.1|11039.1|11048.1|11038.1|11049.1|11039.1|11047.1|11037.1|117
1704861300000|2024-01-10 04:35:00|11049.1|11039.1|11048.1|11038.1|11049.1|11039.1|11047.1|11037.1|87
1704861600000|2024-01-10 04:40:00|11049.1|11039.1|11051.1|11041.1|11051.1|11041.1|11048.1|11038.1|169
1704861900000|2024-01-10 04:45:00|11050.1|11040.1|11051.1|11041.1|11052.1|11042.1|11050.1|11040.1|118
1704862200000|2024-01-10 04:50:00|11052.1|11042.1|11050.1|11040.1|11053.1|11043.1|11050.1|11040.1|130
1704862500000|2024-01-10 04:55:00|11049.1|11039.1|11050.1|11040.1|11050.1|11040.1|11049.1|11039.1|182
1704862800000|2024-01-10 05:00:00|11049.1|11039.1|11058.1|11048.1|11063.1|11053.1|11047.1|11037.1|2846
1704863100000|2024-01-10 05:05:00|11060.1|11050.1|11062.1|11052.1|11071.1|11061.1|11053.1|11043.1|1825
1704863400000|2024-01-10 05:10:00|11061.1|11051.1|11063.1|11053.1|11067.1|11057.1|11056.1|11046.1|1055
1704863700000|2024-01-10 05:15:00|11061.1|11051.1|11048.1|11038.1|11065.1|11055.1|11048.1|11038.1|1499
1704864000000|2024-01-10 05:20:00|11049.1|11039.1|11042.1|11032.1|11055.1|11045.1|11042.1|11032.1|1926
1704864300000|2024-01-10 05:25:00|11043.1|11033.1|11039.1|11029.1|11044.1|11034.1|11037.1|11027.1|1310
1704864600000|2024-01-10 05:30:00|11038.1|11028.1|11031.1|11021.1|11044.1|11034.1|11031.1|11021.1|1309
1704864900000|2024-01-10 05:35:00|11032.1|11022.1|11033.1|11023.1|11041.1|11031.1|11031.1|11021.1|822
1704865200000|2024-01-10 05:40:00|11034.1|11024.1|11036.1|11026.1|11037.1|11027.1|11030.1|11020.1|1237
1704865500000|2024-01-10 05:45:00|11035.1|11025.1|11039.1|11029.1|11045.1|11035.1|11032.1|11022.1|874
1704865800000|2024-01-10 05:50:00|11040.1|11030.1|11046.1|11036.1|11046.1|11036.1|11034.1|11024.1|888
1704866100000|2024-01-10 05:55:00|11045.1|11035.1|11058.1|11048.1|11062.1|11052.1|11045.1|11035.1|2115
1704866400000|2024-01-10 06:00:00|11061.1|11051.1|11034.1|11024.1|11063.1|11053.1|11034.1|11024.1|2329
1704866700000|2024-01-10 06:05:00|11036.1|11026.1|11046.1|11036.1|11049.1|11039.1|11035.1|11025.1|1735
1704867000000|2024-01-10 06:10:00|11047.1|11037.1|11038.1|11028.1|11057.1|11047.1|11037.1|11027.1|1879
1704867300000|2024-01-10 06:15:00|11039.1|11029.1|11043.1|11033.1|11045.1|11035.1|11036.1|11026.1|1157
1704867600000|2024-01-10 06:20:00|11042.1|11032.1|11032.1|11022.1|11042.1|11032.1|11032.1|11022.1|1145
1704867900000|2024-01-10 06:25:00|11031.1|11021.1|11028.1|11018.1|11037.1|11027.1|11023.1|11013.1|1810
1704868200000|2024-01-10 06:30:00|11029.1|11019.1|11030.1|11020.1|11038.1|11028.1|11028.1|11018.1|1137
1704868500000|2024-01-10 06:35:00|11031.1|11021.1|11037.1|11027.1|11042.1|11032.1|11031.1|11021.1|1075
1704868800000|2024-01-10 06:40:00|11036.1|11026.1|11045.1|11035.1|11046.1|11036.1|11036.1|11026.1|1432
1704869100000|2024-01-10 06:45:00|11043.1|11033.1|11031.1|11021.1|11044.1|11034.1|11031.1|11021.1|2656
1704869400000|2024-01-10 06:50:00|11032.1|11022.1|11030.1|11020.1|11034.1|11024.1|11026.1|11016.1|2994
1704869700000|2024-01-10 06:55:00|11029.1|11019.1|11022.1|11012.1|11030.1|11020.1|11022.1|11012.1|3909
1704870000000|2024-01-10 07:00:00|11024.1|11014.1|11022.1|11012.1|11029.1|11019.1|11020.1|11010.1|2487
1704870300000|2024-01-10 07:05:00|11023.1|11013.1|11019.1|11009.1|11023.1|11013.1|11014.1|11004.1|1522
1704870600000|2024-01-10 07:10:00|11018.1|11008.1|11017.1|11007.1|11021.1|11011.1|11015.1|11005.1|1158
1704870900000|2024-01-10 07:15:00|11019.1|11009.1|11020.1|11010.1|11021.1|11011.1|11017.1|11007.1|739
1704871200000|2024-01-10 07:20:00|11018.1|11008.1|11025.1|11015.1|11027.1|11017.1|11018.1|11008.1|575
1704871500000|2024-01-10 07:25:00|11026.1|11016.1|11026.1|11016.1|11028.1|11018.1|11024.1|11014.1|373
1704871800000|2024-01-10 07:30:00|11025.1|11015.1|11028.1|11018.1|11028.1|11018.1|11025.1|11015.1|386
1704872100000|2024-01-10 07:35:00|11027.1|11017.1|11030.1|11020.1|11034.1|11024.1|11027.1|11017.1|1122
1704872400000|2024-01-10 07:40:00|11029.1|11019.1|11032.1|11022.1|11032.1|11022.1|11027.1|11017.1|420
1704872700000|2024-01-10 07:45:00|11033.1|11023.1|11039.1|11029.1|11039.1|11029.1|11032.1|11022.1|551
1704873000000|2024-01-10 07:50:00|11040.1|11030.1|11038.1|11028.1|11041.1|11031.1|11035.1|11025.1|625
1704873300000|2024-01-10 07:55:00|11037.1|11027.1|11043.1|11033.1|11044.1|11034.1|11037.1|11027.1|1165
1704873600000|2024-01-10 08:00:00|11042.1|11032.1|11040.1|11029.1|11044.1|11033.1|11040.1|11028.1|1001
1704873900000|2024-01-10 08:05:00|11039.1|11028.1|11040.1|11028.1|11041.1|11030.1|11037.1|11026.1|315
1704874200000|2024-01-10 08:10:00|11039.1|11029.1|11039.1|11028.1|11040.1|11029.1|11038.1|11026.1|292
1704874500000|2024-01-10 08:15:00|11040.1|11029.1|11041.1|11030.1|11041.1|11030.1|11039.1|11028.1|336
1704874800000|2024-01-10 08:20:00|11042.1|11029.1|11045.1|11034.1|11045.1|11034.1|11041.1|11029.1|451
1704875100000|2024-01-10 08:25:00|11046.1|11035.1|11045.1|11033.1|11046.1|11035.1|11044.1|11032.1|528
1704875400000|2024-01-10 08:30:00|11051.1|11027.1|11046.9|11022.9|11051.1|11027.1|11046.9|11022.9|0
1704875700000|2024-01-10 08:35:00|11046.7|11022.7|11048.1|11024.1|11048.3|11024.3|11045.5|11021.5|516
1704876000000|2024-01-10 08:40:00|11048|11024|11047.2|11023.2|11048.7|11024.7|11045.9|11021.9|0
1704876300000|2024-01-10 08:45:00|11047.3|11023.3|11052.6|11028.6|11052.6|11028.6|11046.9|11022.9|0
1704876600000|2024-01-10 08:50:00|11052.3|11028.3|11050.3|11026.3|11052.3|11028.3|11049.4|11025.4|0
1704876900000|2024-01-10 08:55:00|11050.4|11026.4|11050.8|11026.8|11051.3|11027.3|11047.5|11023.5|0
1704877200000|2024-01-10 09:00:00|11050.4|11026.4|11046.1|11035.1|11050.4|11035.1|11040.1|11026.1|194
1704877500000|2024-01-10 09:05:00|11047.1|11036.1|11050.1|11039.1|11053.1|11041.1|11046.1|11036.1|242
1704877800000|2024-01-10 09:10:00|11051.1|11040.1|11047.1|11036.1|11052.1|11041.1|11047.1|11036.1|96
1704878100000|2024-01-10 09:15:00|11048.1|11037.1|11045.1|11034.1|11050.1|11039.1|11045.1|11034.1|199
1704878400000|2024-01-10 09:20:00|11044.1|11033.1|11053.1|11041.1|11053.1|11042.1|11040.1|11029.1|455
1704878700000|2024-01-10 09:25:00|11054.1|11042.1|11049.1|11038.1|11054.1|11043.1|11049.1|11038.1|62
1704879000000|2024-01-10 09:30:00|11050.1|11039.1|11054.1|11043.1|11054.1|11043.1|11049.1|11038.1|110
1704879300000|2024-01-10 09:35:00|11053.1|11042.1|11053.1|11042.1|11054.1|11043.1|11051.1|11040.1|101
1704879600000|2024-01-10 09:40:00|11054.1|11043.1|11051.1|11040.1|11056.1|11045.1|11051.1|11040.1|91
1704879900000|2024-01-10 09:45:00|11052.1|11039.1|11051.1|11040.1|11052.1|11040.1|11049.1|11038.1|48
1704880200000|2024-01-10 09:50:00|11052.1|11041.1|11050.1|11039.1|11052.1|11041.1|11049.1|11038.1|47
1704880500000|2024-01-10 09:55:00|11049.1|11038.1|11046.1|11035.1|11050.1|11039.1|11046.1|11035.1|64
1704880800000|2024-01-10 10:00:00|11045.1|11034.1|11047.1|11036.1|11047.1|11036.1|11044.1|11033.1|103
1704881100000|2024-01-10 10:05:00|11048.1|11037.1|11044.1|11032.1|11049.1|11038.1|11043.1|11032.1|408
1704881400000|2024-01-10 10:10:00|11043.1|11033.1|11043.1|11032.1|11045.1|11033.1|11042.1|11030.1|141
1704881700000|2024-01-10 10:15:00|11044.1|11031.1|11041.1|11030.1|11044.1|11032.1|11040.1|11029.1|74
1704882000000|2024-01-10 10:20:00|11042.1|11029.1|11040.1|11028.1|11042.1|11030.1|11039.1|11028.1|159
1704882300000|2024-01-10 10:25:00|11041.1|11029.1|11041.1|11029.1|11041.1|11030.1|11039.1|11028.1|191
1704882600000|2024-01-10 10:30:00|11040.1|11028.1|11039.1|11028.1|11040.1|11029.1|11038.1|11026.1|134
1704882900000|2024-01-10 10:35:00|11040.1|11029.1|11040.1|11029.1|11041.1|11030.1|11040.1|11029.1|56
1704883200000|2024-01-10 10:40:00|11039.1|11028.1|11040.1|11029.1|11040.1|11029.1|11038.1|11027.1|22
1704883500000|2024-01-10 10:45:00|11039.1|11028.1|11039.1|11028.1|11040.1|11029.1|11039.1|11028.1|5
1704883800000|2024-01-10 10:50:00|11040.1|11029.1|11040.1|11029.1|11040.1|11029.1|11039.1|11028.1|11
1704884100000|2024-01-10 10:55:00|11041.1|11028.1|11041.1|11030.1|11042.1|11031.1|11041.1|11028.1|38
1704884400000|2024-01-10 11:00:00|11042.1|11031.1|11041.1|11029.1|11042.1|11031.1|11039.1|11028.1|26
1704884700000|2024-01-10 11:05:00|11040.1|11030.1|11039.1|11028.1|11041.1|11030.1|11039.1|11028.1|2
1704885000000|2024-01-10 11:10:00|11040.1|11029.1|11041.1|11029.1|11041.1|11030.1|11038.1|11027.1|31
1704885300000|2024-01-10 11:15:00|11040.1|11030.1|11039.1|11028.1|11041.1|11030.1|11038.1|11027.1|16
1704885600000|2024-01-10 11:20:00|11040.1|11027.1|11039.1|11028.1|11040.1|11028.1|11036.1|11025.1|115
1704885900000|2024-01-10 11:25:00|11040.1|11029.1|11038.1|11027.1|11040.1|11029.1|11038.1|11027.1|62
1704886200000|2024-01-10 11:30:00|11039.1|11028.1|11035.1|11024.1|11039.1|11028.1|11035.1|11024.1|79
1704886500000|2024-01-10 11:35:00|11034.1|11023.1|11035.1|11024.1|11036.1|11025.1|11033.1|11022.1|106
1704886800000|2024-01-10 11:40:00|11036.1|11025.1|11035.1|11024.1|11036.1|11025.1|11034.1|11022.1|32
1704887100000|2024-01-10 11:45:00|11034.1|11023.1|11034.1|11023.1|11035.1|11024.1|11033.1|11022.1|20
1704887400000|2024-01-10 11:50:00|11035.1|11022.1|11032.1|11021.1|11035.1|11023.1|11031.1|11020.1|27
1704887700000|2024-01-10 11:55:00|11033.1|11022.1|11035.1|11024.1|11035.1|11024.1|11033.1|11022.1|13
1704888000000|2024-01-10 12:00:00|11036.1|11025.1|11039.1|11028.1|11039.1|11028.1|11036.1|11025.1|56
1704888300000|2024-01-10 12:05:00|11038.1|11027.1|11036.1|11025.1|11038.1|11027.1|11036.1|11025.1|11
1704888600000|2024-01-10 12:10:00|11037.1|11026.1|11039.1|11028.1|11039.1|11028.1|11036.1|11025.1|11
1704888900000|2024-01-10 12:15:00|11038.1|11027.1|11039.1|11028.1|11039.1|11028.1|11038.1|11027.1|69
1704889200000|2024-01-10 12:20:00|11040.1|11029.1|11042.1|11031.1|11042.1|11031.1|11039.1|11028.1|133
1704889500000|2024-01-10 12:25:00|11043.1|11032.1|11043.1|11032.1|11043.1|11032.1|11041.1|11030.1|77
1704889800000|2024-01-10 12:30:00|11042.1|11031.1|11042.1|11031.1|11043.1|11032.1|11042.1|11030.1|40
1704890100000|2024-01-10 12:35:00|11043.1|11030.1|11041.1|11030.1|11043.1|11031.1|11041.1|11030.1|34
1704890400000|2024-01-10 12:40:00|11040.1|11029.1|11039.1|11028.1|11040.1|11029.1|11038.1|11027.1|108
1704890700000|2024-01-10 12:45:00|11040.1|11027.1|11039.1|11028.1|11040.1|11029.1|11038.1|11027.1|74
1704891000000|2024-01-10 12:50:00|11040.1|11029.1|11039.1|11028.1|11040.1|11029.1|11039.1|11028.1|55
1704891300000|2024-01-10 12:55:00|11040.1|11029.1|11036.1|11025.1|11040.1|11029.1|11036.1|11025.1|71
1704891600000|2024-01-10 13:00:00|11035.1|11024.1|11034.1|11023.1|11036.1|11024.1|11032.1|11021.1|90
1704891900000|2024-01-10 13:05:00|11033.1|11022.1|11034.1|11023.1|11035.1|11024.1|11033.1|11022.1|46
1704892200000|2024-01-10 13:10:00|11035.1|11024.1|11039.1|11028.1|11039.1|11028.1|11035.1|11024.1|140
1704892500000|2024-01-10 13:15:00|11038.1|11027.1|11036.1|11025.1|11039.1|11028.1|11036.1|11025.1|68
1704892800000|2024-01-10 13:20:00|11035.1|11024.1|11037.1|11025.1|11038.1|11027.1|11035.1|11024.1|58
1704893100000|2024-01-10 13:25:00|11036.1|11026.1|11037.1|11026.1|11038.1|11027.1|11036.1|11025.1|79
1704893400000|2024-01-10 13:30:00|11036.1|11025.1|11036.1|11025.1|11037.1|11026.1|11036.1|11025.1|49
1704893700000|2024-01-10 13:35:00|11037.1|11026.1|11031.1|11020.1|11037.1|11026.1|11031.1|11020.1|203
1704894000000|2024-01-10 13:40:00|11030.1|11019.1|11029.1|11018.1|11032.1|11021.1|11029.1|11018.1|280
1704894300000|2024-01-10 13:45:00|11030.1|11019.1|11029.1|11018.1|11030.1|11019.1|11028.1|11017.1|259
1704894600000|2024-01-10 13:50:00|11030.1|11019.1|11029.1|11018.1|11030.1|11019.1|11028.1|11017.1|207
1704894900000|2024-01-10 13:55:00|11028.1|11017.1|11027.1|11016.1|11028.1|11017.1|11026.1|11015.1|236
1704895200000|2024-01-10 14:00:00|11028.1|11015.1|11027.1|11016.1|11028.1|11017.1|11026.1|11015.1|254
1704895500000|2024-01-10 14:05:00|11028.1|11017.1|11027.1|11016.1|11029.1|11018.1|11027.1|11016.1|287
1704895800000|2024-01-10 14:10:00|11026.1|11015.1|11028.1|11017.1|11028.1|11017.1|11025.1|11014.1|285
1704896100000|2024-01-10 14:15:00|11027.1|11016.1|11026.1|11015.1|11027.1|11016.1|11024.1|11013.1|383
1704896400000|2024-01-10 14:20:00|11027.1|11014.1|11026.1|11015.1|11028.1|11017.1|11025.1|11014.1|271
1704896700000|2024-01-10 14:25:00|11027.1|11016.1|11029.1|11018.1|11030.1|11019.1|11026.1|11015.1|136
1704897000000|2024-01-10 14:30:00|11028.1|11017.1|11030.1|11018.1|11033.1|11022.1|11026.1|11015.1|294
1704897300000|2024-01-10 14:35:00|11029.1|11019.1|11029.1|11018.1|11034.1|11023.1|11027.1|11016.1|175
1704897600000|2024-01-10 14:40:00|11030.1|11019.1|11032.1|11021.1|11033.1|11022.1|11026.1|11015.1|164
1704897900000|2024-01-10 14:45:00|11033.1|11022.1|11034.1|11023.1|11035.1|11024.1|11029.1|11018.1|136
1704898200000|2024-01-10 14:50:00|11035.1|11024.1|11034.1|11023.1|11037.1|11026.1|11031.1|11020.1|273
1704898500000|2024-01-10 14:55:00|11035.1|11024.1|11030.1|11019.1|11035.1|11024.1|11029.1|11018.1|235
1704898800000|2024-01-10 15:00:00|11031.1|11020.1|11030.1|11019.1|11032.1|11021.1|11028.1|11017.1|321
1704899100000|2024-01-10 15:05:00|11031.1|11020.1|11032.1|11021.1|11035.1|11024.1|11030.1|11019.1|257
1704899400000|2024-01-10 15:10:00|11031.1|11020.1|11034.1|11023.1|11038.1|11027.1|11031.1|11020.1|157
1704899700000|2024-01-10 15:15:00|11035.1|11024.1|11036.1|11025.1|11037.1|11026.1|11034.1|11023.1|85
1704900000000|2024-01-10 15:20:00|11035.1|11024.1|11029.1|11018.1|11037.1|11026.1|11029.1|11017.1|135
1704900300000|2024-01-10 15:25:00|11028.1|11017.1|11032.1|11021.1|11032.1|11021.1|11026.1|11015.1|260
1704900600000|2024-01-10 15:30:00|11033.1|11022.1|11032.1|11021.1|11034.1|11023.1|11029.1|11018.1|123
1704900900000|2024-01-10 15:35:00|11031.1|11020.1|11032.1|11021.1|11033.1|11022.1|11030.1|11019.1|195
1704901200000|2024-01-10 15:40:00|11031.1|11020.1|11032.1|11021.1|11035.1|11023.1|11028.1|11017.1|278
1704901500000|2024-01-10 15:45:00|11033.1|11022.1|11032.1|11021.1|11034.1|11023.1|11030.1|11018.1|81
1704901800000|2024-01-10 15:50:00|11033.1|11022.1|11029.1|11018.1|11033.1|11022.1|11029.1|11018.1|79
1704902100000|2024-01-10 15:55:00|11030.1|11019.1|11034.1|11022.1|11034.1|11023.1|11030.1|11019.1|70
1704902400000|2024-01-10 16:00:00|11033.1|11023.1|11031.1|11020.1|11034.1|11023.1|11031.1|11019.1|80
1704902700000|2024-01-10 16:05:00|11032.1|11021.1|11024.1|11013.1|11032.1|11021.1|11023.1|11012.1|396
1704903000000|2024-01-10 16:10:00|11025.1|11014.1|11014.1|11003.1|11025.1|11014.1|11014.1|11003.1|823
1704903300000|2024-01-10 16:15:00|11016.1|11004.1|11018.1|11007.1|11020.1|11009.1|11015.1|11004.1|305
1704903600000|2024-01-10 16:20:00|11017.1|11006.1|11020.1|11008.1|11020.1|11009.1|11017.1|11006.1|164
1704903900000|2024-01-10 16:25:00|11019.1|11009.1|11016.1|11005.1|11019.1|11009.1|11016.1|11005.1|178
1704904200000|2024-01-10 16:30:00|11017.1|11006.1|11014.1|11003.1|11018.1|11006.1|11012.1|11001.1|392
1704904500000|2024-01-10 16:35:00|11013.1|11002.1|11011.1|11000.1|11013.1|11002.1|11011.1|11000.1|309
1704904800000|2024-01-10 16:40:00|11012.1|11001.1|11014.1|11003.1|11014.1|11003.1|11011.1|11000.1|188
1704905100000|2024-01-10 16:45:00|11015.1|11004.1|11011.1|11000.1|11016.1|11005.1|11011.1|11000.1|112
1704905400000|2024-01-10 16:50:00|11012.1|11001.1|11013.1|11002.1|11013.1|11002.1|11010.1|10998.1|138
1704905700000|2024-01-10 16:55:00|11012.1|11001.1|11014.1|11003.1|11014.1|11003.1|11012.1|11001.1|105
1704906000000|2024-01-10 17:00:00|11015.1|11004.1|11014.1|11003.1|11015.1|11004.1|11012.1|11001.1|88
1704906300000|2024-01-10 17:05:00|11015.1|11004.1|11015.1|11004.1|11017.1|11006.1|11014.1|11003.1|121
1704906600000|2024-01-10 17:10:00|11014.1|11003.1|11015.1|11004.1|11016.1|11005.1|11013.1|11002.1|65
1704906900000|2024-01-10 17:15:00|11014.1|11003.1|11015.1|11004.1|11016.1|11005.1|11014.1|11003.1|51
1704907200000|2024-01-10 17:20:00|11014.1|11003.1|11013.1|11002.1|11015.1|11004.1|11013.1|11001.1|48
1704907500000|2024-01-10 17:25:00|11012.1|11001.1|11013.1|11002.1|11014.1|11002.1|11011.1|11000.1|115
1704907800000|2024-01-10 17:30:00|11014.1|11003.1|11015.1|11004.1|11016.1|11005.1|11013.1|11002.1|141
1704908100000|2024-01-10 17:35:00|11016.1|11005.1|11019.1|11008.1|11019.1|11008.1|11015.1|11003.1|66
1704908400000|2024-01-10 17:40:00|11018.1|11007.1|11021.1|11010.1|11021.1|11010.1|11018.1|11007.1|88
1704908700000|2024-01-10 17:45:00|11022.1|11011.1|11020.1|11009.1|11022.1|11011.1|11019.1|11007.1|75
1704909000000|2024-01-10 17:50:00|11021.1|11010.1|11019.1|11008.1|11021.1|11010.1|11019.1|11008.1|29
1704909300000|2024-01-10 17:55:00|11020.1|11009.1|11020.1|11009.1|11021.1|11010.1|11019.1|11008.1|46
1704909600000|2024-01-10 18:00:00|11021.1|11010.1|11024.1|11013.1|11024.1|11013.1|11019.1|11008.1|127
1704909900000|2024-01-10 18:05:00|11023.1|11012.1|11019.1|11008.1|11024.1|11013.1|11019.1|11008.1|28
1704910200000|2024-01-10 18:10:00|11018.1|11007.1|11018.1|11007.1|11019.1|11008.1|11016.1|11005.1|58
1704910500000|2024-01-10 18:15:00|11019.1|11008.1|11018.1|11007.1|11020.1|11009.1|11018.1|11007.1|41
1704910800000|2024-01-10 18:20:00|11017.1|11006.1|11018.1|11006.1|11018.1|11007.1|11016.1|11005.1|81
1704911100000|2024-01-10 18:25:00|11019.1|11007.1|11019.1|11008.1|11020.1|11009.1|11018.1|11007.1|34
1704911400000|2024-01-10 18:30:00|11020.1|11007.1|11023.1|11012.1|11023.1|11012.1|11020.1|11007.1|40
1704911700000|2024-01-10 18:35:00|11022.1|11011.1|11023.1|11012.1|11023.1|11012.1|11022.1|11010.1|11
1704912000000|2024-01-10 18:40:00|11022.1|11011.1|11024.1|11013.1|11024.1|11013.1|11022.1|11011.1|17
1704912300000|2024-01-10 18:45:00|11025.1|11014.1|11025.1|11014.1|11027.1|11016.1|11024.1|11013.1|38
1704912600000|2024-01-10 18:50:00|11026.1|11015.1|11025.1|11014.1|11026.1|11015.1|11024.1|11013.1|17
1704912900000|2024-01-10 18:55:00|11026.1|11013.1|11026.1|11015.1|11027.1|11015.1|11025.1|11013.1|13
1704913200000|2024-01-10 19:00:00|11027.1|11014.1|11026.1|11014.1|11027.1|11014.1|11025.1|11014.1|15
1704913500000|2024-01-10 19:05:00|11027.1|11015.1|11024.1|11013.1|11027.1|11015.1|11024.1|11012.1|34
1704913800000|2024-01-10 19:10:00|11025.1|11014.1|11026.1|11014.1|11027.1|11016.1|11025.1|11014.1|37
1704914100000|2024-01-10 19:15:00|11027.1|11015.1|11026.1|11015.1|11027.1|11015.1|11025.1|11014.1|7
1704914400000|2024-01-10 19:20:00|11025.1|11014.1|11022.1|11011.1|11025.1|11015.1|11022.1|11010.1|155
1704914700000|2024-01-10 19:25:00|11023.1|11012.1|11023.1|11012.1|11024.1|11013.1|11023.1|11012.1|68
1704915000000|2024-01-10 19:30:00|11024.1|11011.1|11024.1|11012.1|11024.1|11012.1|11022.1|11011.1|35
1704915300000|2024-01-10 19:35:00|11023.1|11011.1|11022.1|11011.1|11024.1|11011.1|11022.1|11010.1|20
1704915600000|2024-01-10 19:40:00|11023.1|11012.1|11022.1|11012.1|11023.1|11012.1|11021.1|11010.1|38
1704915900000|2024-01-10 19:45:00|11022.6|11012.6|11022.6|11012.6|11022.6|11012.6|11021.6|11011.6|13
1704916200000|2024-01-10 19:50:00|11023.1|11013.1|11022.6|11012.6|11023.6|11013.6|11021.6|11011.6|24
1704916500000|2024-01-10 19:55:00|11023.1|11013.1|11023.6|11013.6|11023.6|11013.6|11022.6|11012.6|223
1704916800000|2024-01-10 20:00:00|11023.1|11013.1|11024.1|11014.1|11024.1|11014.1|11022.6|11012.6|11
1704917100000|2024-01-10 20:05:00|11024.6|11014.6|11023.6|11013.6|11024.6|11014.6|11023.6|11013.6|29
1704917400000|2024-01-10 20:10:00|11023.1|11013.1|11020.1|11010.1|11023.1|11013.1|11019.1|11009.1|50
1704917700000|2024-01-10 20:15:00|11019.6|11009.6|11021.6|11011.6|11023.6|11013.6|11018.6|11008.6|114
1704918000000|2024-01-10 20:20:00|11022.1|11012.1|11020.1|11010.1|11022.6|11012.6|11019.6|11009.6|31
1704918300000|2024-01-10 20:25:00|11020.6|11010.6|11015.6|11005.6|11021.6|11011.6|11015.1|11005.1|207
1704918600000|2024-01-10 20:30:00|11015.1|11005.1|11017.6|11007.6|11017.6|11007.6|11014.6|11004.6|88
1704918900000|2024-01-10 20:35:00|11018.1|11008.1|11020.6|11010.6|11020.6|11010.6|11018.1|11008.1|61
1704919200000|2024-01-10 20:40:00|11021.6|11011.6|11020.1|11010.1|11021.6|11011.6|11020.1|11010.1|113
1704919500000|2024-01-10 20:45:00|11020.6|11010.6|11020.6|11010.6|11021.6|11011.6|11019.6|11009.6|81
1704919800000|2024-01-10 20:50:00|11020.1|11010.1|11018.6|11008.6|11021.1|11011.1|11017.6|11007.6|258
1704920100000|2024-01-10 20:55:00|11019.1|11009.1|11020.6|11010.6|11022.1|11012.1|11018.1|11008.1|228
1704920400000|2024-01-10 21:00:00|11021.1|11011.1|11021.6|11011.6|11022.1|11012.1|11020.6|11010.6|68
1704920700000|2024-01-10 21:05:00|11021.1|11011.1|11017.6|11007.6|11021.1|11011.1|11017.6|11007.6|59
1704921000000|2024-01-10 21:10:00|11018.1|11008.1|11019.6|11009.6|11020.1|11010.1|11018.1|11008.1|12
1704921300000|2024-01-10 21:15:00|11027.8|11003.8|11029.4|11005.4|11029.7|11005.7|11027.7|11003.7|0
1704921600000|2024-01-10 21:20:00|11029|11005|11029.7|11005.7|11030.1|11006.1|11028.6|11004.6|0
1704921900000|2024-01-10 21:25:00|11029.6|11005.6|11029.8|11005.8|11029.8|11005.8|11029|11005|0
1704922200000|2024-01-10 21:30:00|11029.5|11005.5|11029.3|11005.3|11029.8|11005.8|11029.1|11005.1|0
1704922500000|2024-01-10 21:35:00|11029.4|11005.4|11027.8|11003.8|11029.5|11005.5|11027.8|11003.8|0
1704922800000|2024-01-10 21:40:00|11028.1|11004.1|11028.9|11004.9|11029.3|11005.3|11027.8|11003.8|0
1704923100000|2024-01-10 21:45:00|11029.1|11005.1|11029.6|11005.6|11030.4|11006.4|11028.9|11004.9|0
1704923400000|2024-01-10 21:50:00|11030|11006|11029.4|11005.4|11030|11006|11029|11005|0
1704923700000|2024-01-10 21:55:00|11029.7|11005.7|11029.4|11005.4|11029.8|11005.8|11028.3|11004.3|0
1704924000000|2024-01-10 22:00:00|11029.1|11005.1|11029|11005|11029.6|11005.6|11028.8|11004.8|0
1704924300000|2024-01-10 22:05:00|11029.1|11005.1|11030.1|11006.1|11030.3|11006.3|11029.1|11005.1|0
1704924600000|2024-01-10 22:10:00|11030.2|11006.2|11030|11006|11030.2|11006.2|11030|11006|0
1704924900000|2024-01-10 22:15:00|11029.6|11005.6|11030.7|11006.7|11031|11007|11028.7|11004.7|0
1704925200000|2024-01-10 22:20:00|11030.8|11006.8|11031.1|11007.1|11031.1|11007.1|11030.4|11006.4|0
1704925500000|2024-01-10 22:25:00|11031.2|11007.2|11031.5|11007.5|11031.5|11007.5|11031.2|11007.2|0
1704925800000|2024-01-10 22:30:00|11031.4|11007.4|11031|11007|11031.5|11007.5|11031|11007|0
1704926100000|2024-01-10 22:35:00|11031.1|11007.1|11030.8|11006.8|11031.1|11007.1|11030.7|11006.7|0
1704926400000|2024-01-10 22:40:00|11031.1|11007.1|11030.7|11006.7|11031.1|11007.1|11030.1|11006.1|0
1704926700000|2024-01-10 22:45:00|11030.6|11006.6|11031.4|11007.4|11031.4|11007.4|11030.4|11006.4|0
1704927000000|2024-01-10 22:50:00|11031.2|11007.2|11031.3|11007.3|11031.6|11007.6|11031.2|11007.2|0
1704927300000|2024-01-10 22:55:00|11031.6|11007.6|11031.6|11007.6|11031.9|11007.9|11031.3|11007.3|0
1704927600000|2024-01-10 23:00:00|11032|11008|11028.7|11004.7|11032.1|11008.1|11027.6|11003.6|0
1704927900000|2024-01-10 23:05:00|11028.5|11004.5|11028.7|11004.7|11028.7|11004.7|11028|11004|0
1704928200000|2024-01-10 23:10:00|11029.1|11005.1|11031.4|11007.4|11031.7|11007.7|11029.1|11005.1|0
1704928500000|2024-01-10 23:15:00|11031.5|11007.5|11032.7|11008.7|11032.7|11008.7|11031.5|11007.5|0
1704928800000|2024-01-10 23:20:00|11032.8|11008.8|11033.8|11009.8|11034.2|11010.2|11032.8|11008.8|0
1704929100000|2024-01-10 23:25:00|11033.6|11009.6|11035|11011|11035|11011|11033.4|11009.4|0
1704929400000|2024-01-10 23:30:00|11035.1|11011.1|11034.1|11010.1|11035.4|11011.4|11034.1|11010.1|0
1704929700000|2024-01-10 23:35:00|11034|11010|11033.8|11009.8|11034|11010|11033.4|11009.4|0
1704930000000|2024-01-10 23:40:00|11034.1|11010.1|11034.5|11010.5|11034.9|11010.9|11033.4|11009.4|0
1704930300000|2024-01-10 23:45:00|11034.9|11010.9|11033|11009|11034.9|11010.9|11032.6|11008.6|0
1704930600000|2024-01-10 23:50:00|11032.7|11008.7|11033.4|11009.4|11034.1|11010.1|11032.6|11008.6|0
1704930900000|2024-01-10 23:55:00|11033.5|11009.5|11033.4|11009.4|11034.2|11010.2|11033|11009|0
1704931200000|2024-01-11 00:00:00|11033.3|11009.3|11034.9|11010.9|11035.3|11011.3|11033.1|11009.1|0
1704931500000|2024-01-11 00:05:00|11034.8|11010.8|11032.3|11008.3|11034.9|11010.9|11032.3|11008.3|0
1704931800000|2024-01-11 00:10:00|11032.5|11008.5|11033.8|11009.8|11034.2|11010.2|11032.3|11008.3|0
1704932100000|2024-01-11 00:15:00|11033.6|11009.6|11033.6|11009.6|11034.3|11010.3|11032.2|11008.2|0
1704932400000|2024-01-11 00:20:00|11033.7|11009.7|11032.7|11008.7|11033.9|11009.9|11032.7|11008.7|0
1704932700000|2024-01-11 00:25:00|11032.9|11008.9|11033.2|11009.2|11033.9|11009.9|11032.9|11008.9|0
1704933000000|2024-01-11 00:30:00|11033.6|11009.6|11034.8|11010.8|11034.8|11010.8|11033.4|11009.4|0
1704933300000|2024-01-11 00:35:00|11035.1|11011.1|11035.9|11011.9|11035.9|11011.9|11034.4|11010.4|0
1704933600000|2024-01-11 00:40:00|11035.6|11011.6|11038.4|11014.4|11038.4|11014.4|11035.6|11011.6|0
1704933900000|2024-01-11 00:45:00|11039.1|11015.1|11035.1|11011.1|11041.3|11017.3|11034.7|11010.7|0
1704934200000|2024-01-11 00:50:00|11034.9|11010.9|11034.1|11010.1|11034.9|11010.9|11033.4|11009.4|0
1704934500000|2024-01-11 00:55:00|11033.7|11009.7|11033.9|11009.9|11034.4|11010.4|11033.6|11009.6|0
1704934800000|2024-01-11 01:00:00|11023.1|11013.1|11041.1|11031.1|11045.1|11035.1|11023.1|11013.1|2689
1704935100000|2024-01-11 01:05:00|11041.6|11031.6|11035.1|11025.1|11043.1|11033.1|11030.6|11020.6|817
1704935400000|2024-01-11 01:10:00|11035.6|11025.6|11045.1|11035.1|11045.1|11035.1|11035.1|11025.1|854
1704935700000|2024-01-11 01:15:00|11044.6|11034.6|11033.1|11023.1|11045.1|11035.1|11030.1|11020.1|2242
1704936000000|2024-01-11 01:20:00|11032.6|11022.6|11027.1|11017.1|11039.6|11029.6|11024.1|11014.1|1569
1704936300000|2024-01-11 01:25:00|11026.1|11016.1|11006.6|10996.6|11027.1|11017.1|11006.6|10996.6|3080
1704936600000|2024-01-11 01:30:00|11011.1|11001.1|11011.1|11001.1|11023.1|11013.1|10981.1|10971.1|22107
1704936900000|2024-01-11 01:35:00|11011.6|11001.6|10981.1|10971.1|11025.1|11015.1|10977.1|10967.1|7044
1704937200000|2024-01-11 01:40:00|10979.1|10969.1|10986.1|10976.1|10993.1|10983.1|10971.1|10961.1|6560
1704937500000|2024-01-11 01:45:00|10985.1|10975.1|10991.1|10981.1|11008.6|10998.6|10975.1|10965.1|4780
1704937800000|2024-01-11 01:50:00|10993.1|10983.1|11016.6|11006.6|11018.1|11008.1|10984.1|10974.1|3367
1704938100000|2024-01-11 01:55:00|11015.1|11005.1|11000.1|10990.1|11020.1|11010.1|10998.1|10988.1|2276
1704938400000|2024-01-11 02:00:00|11001.1|10991.1|11004.1|10994.1|11011.6|11001.6|10991.1|10981.1|2438
1704938700000|2024-01-11 02:05:00|11005.6|10995.6|11020.6|11010.6|11025.1|11015.1|11003.1|10993.1|1991
1704939000000|2024-01-11 02:10:00|11020.1|11010.1|11040.6|11030.6|11043.1|11033.1|11015.6|11005.6|4136
1704939300000|2024-01-11 02:15:00|11041.1|11031.1|11056.1|11046.1|11072.1|11062.1|11039.1|11029.1|7147
1704939600000|2024-01-11 02:20:00|11055.6|11045.6|11045|11035|11062.6|11052.6|11037|11027|3043
1704939900000|2024-01-11 02:25:00|11044.5|11034.5|11048.5|11038.5|11049|11039|11034.5|11024.5|1844
1704940200000|2024-01-11 02:30:00|11047.5|11037.5|11055|11045|11057.5|11047.5|11041.5|11031.5|2086
1704940500000|2024-01-11 02:35:00|11056|11046|11061|11051|11061.5|11051.5|11049.5|11039.5|1399
1704940800000|2024-01-11 02:40:00|11061.5|11051.5|11064|11054|11066|11056|11048|11038|2008
1704941100000|2024-01-11 02:45:00|11064.5|11054.5|11057.5|11047.5|11071.5|11061.5|11051.5|11041.5|1633
1704941400000|2024-01-11 02:50:00|11056.5|11046.5|11051.5|11041.5|11065.5|11055.5|11051.5|11041.5|1314
1704941700000|2024-01-11 02:55:00|11053.5|11043.5|11045.5|11035.5|11055.5|11045.5|11044.5|11034.5|768
1704942000000|2024-01-11 03:00:00|11046.5|11036.5|11051.5|11041.5|11053.5|11043.5|11041.5|11031.5|1486
1704942300000|2024-01-11 03:05:00|11052.5|11042.5|11057.5|11047.5|11059.5|11049.5|11048.5|11038.5|1543
1704942600000|2024-01-11 03:10:00|11056.5|11046.5|11057.5|11047.5|11069.5|11059.5|11055.5|11045.5|1561
1704942900000|2024-01-11 03:15:00|11056.5|11046.5|11061.5|11051.5|11065.5|11055.5|11054.5|11044.5|1189
1704943200000|2024-01-11 03:20:00|11060.5|11050.5|11060.5|11050.5|11061.5|11051.5|11052.5|11042.5|837
1704943500000|2024-01-11 03:25:00|11061.5|11051.5|11067.5|11057.5|11070.5|11060.5|11057.5|11047.5|572
1704943800000|2024-01-11 03:30:00|11066.5|11056.5|11070.5|11060.5|11071.5|11061.5|11063.5|11053.5|440
1704944100000|2024-01-11 03:35:00|11071.5|11061.5|11072.5|11062.5|11073.5|11063.5|11070.5|11060.5|331
1704944400000|2024-01-11 03:40:00|11073.5|11063.5|11066.5|11056.5|11074.5|11064.5|11066.5|11056.5|343
1704944700000|2024-01-11 03:45:00|11067.5|11057.5|11067.5|11057.5|11068.5|11058.5|11066.5|11056.5|244
1704945000000|2024-01-11 03:50:00|11068.5|11058.5|11070.5|11060.5|11070.5|11060.5|11068.5|11058.5|155
1704945300000|2024-01-11 03:55:00|11069.5|11059.5|11068.5|11058.5|11070.5|11060.5|11067.5|11057.5|214
1704945600000|2024-01-11 04:00:00|11067.5|11057.5|11069.5|11059.5|11069.5|11059.5|11067.5|11057.5|129
1704945900000|2024-01-11 04:05:00|11070.5|11060.5|11071.5|11061.5|11072.5|11062.5|11069.5|11059.5|215
1704946200000|2024-01-11 04:10:00|11070.5|11060.5|11073.5|11063.5|11073.5|11063.5|11070.5|11060.5|168
1704946500000|2024-01-11 04:15:00|11072.5|11062.5|11070.5|11060.5|11073.5|11063.5|11069.5|11059.5|242
1704946800000|2024-01-11 04:20:00|11071.5|11061.5|11072.5|11062.5|11073.5|11063.5|11070.5|11060.5|175
1704947100000|2024-01-11 04:25:00|11071.5|11061.5|11069.5|11059.5|11072.5|11062.5|11069.5|11059.5|240
1704947400000|2024-01-11 04:30:00|11068.5|11058.5|11063.5|11053.5|11068.5|11058.5|11063.5|11053.5|218
1704947700000|2024-01-11 04:35:00|11064.5|11054.5|11063.5|11053.5|11066.5|11056.5|11063.5|11053.5|193
1704948000000|2024-01-11 04:40:00|11062.5|11052.5|11063.5|11053.5|11064.5|11054.5|11059.5|11049.5|190
1704948300000|2024-01-11 04:45:00|11064.5|11054.5|11064.5|11054.5|11068.5|11058.5|11063.5|11053.5|378
1704948600000|2024-01-11 04:50:00|11065.5|11055.5|11065.5|11055.5|11066.5|11056.5|11062.5|11052.5|216
1704948900000|2024-01-11 04:55:00|11066.5|11056.5|11064.5|11054.5|11066.5|11056.5|11063.5|11053.5|111
1704949200000|2024-01-11 05:00:00|11065.5|11055.5|11084.5|11074.5|11089.5|11079.5|11053.5|11043.5|6711
1704949500000|2024-01-11 05:05:00|11086.5|11076.5|11100.5|11090.5|11108.5|11098.5|11079.5|11069.5|6518
1704949800000|2024-01-11 05:10:00|11101.5|11091.5|11120.5|11110.5|11124.5|11114.5|11093.5|11083.5|7423
1704950100000|2024-01-11 05:15:00|11119.5|11109.5|11125.5|11115.5|11140.5|11130.5|11119.5|11109.5|6574
1704950400000|2024-01-11 05:20:00|11123.5|11113.5|11105.5|11095.5|11127.5|11117.5|11101.5|11091.5|5191
1704950700000|2024-01-11 05:25:00|11106.5|11096.5|11116.5|11106.5|11117.5|11107.5|11101.5|11091.5|3050
1704951000000|2024-01-11 05:30:00|11115.5|11105.5|11099.5|11089.5|11117.5|11107.5|11097.5|11087.5|2549
1704951300000|2024-01-11 05:35:00|11100.5|11090.5|11110.5|11100.5|11110.5|11100.5|11098.5|11088.5|2870
1704951600000|2024-01-11 05:40:00|11109.5|11099.5|11099.5|11089.5|11120.5|11110.5|11098.5|11088.5|3008
1704951900000|2024-01-11 05:45:00|11101.5|11091.5|11112.5|11102.5|11116.5|11106.5|11100.5|11090.5|3125
1704952200000|2024-01-11 05:50:00|11111.5|11101.5|11100.5|11090.5|11113.5|11103.5|11086.5|11076.5|3624
1704952500000|2024-01-11 05:55:00|11101.5|11091.5|11090.5|11080.5|11102.5|11092.5|11088.5|11078.5|1847
1704952800000|2024-01-11 06:00:00|11089.5|11079.5|11064.5|11054.5|11090.5|11080.5|11063.5|11053.5|4295
1704953100000|2024-01-11 06:05:00|11065.5|11055.5|11057.5|11047.5|11070.5|11060.5|11054.5|11044.5|4337
1704953400000|2024-01-11 06:10:00|11058.5|11048.5|11049.5|11039.5|11059.5|11049.5|11046.5|11036.5|3354
1704953700000|2024-01-11 06:15:00|11048.5|11038.5|11049.5|11039.5|11055.5|11045.5|11045.5|11035.5|2896
1704954000000|2024-01-11 06:20:00|11048.5|11038.5|11052.5|11042.5|11052.5|11042.5|11047.5|11037.5|2142
1704954300000|2024-01-11 06:25:00|11053.5|11043.5|11050.5|11040.5|11058.5|11048.5|11049.5|11039.5|2034
1704954600000|2024-01-11 06:30:00|11049.5|11039.5|11047.5|11037.5|11050.5|11040.5|11044.5|11034.5|2500
1704954900000|2024-01-11 06:35:00|11048.5|11038.5|11043.5|11033.5|11051.5|11041.5|11038.5|11028.5|3183
1704955200000|2024-01-11 06:40:00|11041.5|11031.5|11048.5|11038.5|11052.5|11042.5|11040.5|11030.5|3109
1704955500000|2024-01-11 06:45:00|11047.5|11037.5|11052.5|11042.5|11053.5|11043.5|11045.5|11035.5|2291
1704955800000|2024-01-11 06:50:00|11051.5|11041.5|11058.5|11048.5|11058.5|11048.5|11047.5|11037.5|1924
1704956100000|2024-01-11 06:55:00|11059.5|11049.5|11054.5|11044.5|11061.5|11051.5|11051.5|11041.5|3781
1704956400000|2024-01-11 07:00:00|11053.5|11043.5|11047.5|11037.5|11054.5|11044.5|11045.5|11035.5|2310
1704956700000|2024-01-11 07:05:00|11048.5|11038.5|11047.5|11037.5|11050.5|11040.5|11042.5|11032.5|1326
1704957000000|2024-01-11 07:10:00|11048.5|11038.5|11043.5|11033.5|11051.5|11041.5|11042.5|11032.5|1013
1704957300000|2024-01-11 07:15:00|11042.5|11032.5|11045.5|11035.5|11046.5|11036.5|11038.5|11028.5|789
1704957600000|2024-01-11 07:20:00|11044.5|11034.5|11046.5|11036.5|11047.5|11037.5|11042.5|11032.5|1592
1704957900000|2024-01-11 07:25:00|11044.5|11034.5|11052.5|11042.5|11053.5|11043.5|11044.5|11034.5|796
1704958200000|2024-01-11 07:30:00|11051.5|11041.5|11039.5|11029.5|11051.5|11041.5|11039.5|11029.5|806
1704958500000|2024-01-11 07:35:00|11040.5|11030.5|11044.5|11034.5|11045.5|11035.5|11039.5|11029.5|215
1704958800000|2024-01-11 07:40:00|11043.5|11033.5|11042.5|11032.5|11044.5|11034.5|11040.5|11030.5|603
1704959100000|2024-01-11 07:45:00|11043.5|11033.5|11042.5|11032.5|11044.5|11034.5|11041.5|11031.5|318
1704959400000|2024-01-11 07:50:00|11043.5|11033.5|11043.5|11033.5|11044.5|11034.5|11041.5|11031.5|226
1704959700000|2024-01-11 07:55:00|11042.5|11032.5|11042.5|11032.5|11042.5|11032.5|11037.5|11027.5|346
1704960000000|2024-01-11 08:00:00|11041.5|11031.5|11040.5|11029.5|11042.5|11031.5|11037.5|11026.5|355
1704960300000|2024-01-11 08:05:00|11041.5|11030.5|11039.5|11028.5|11042.5|11031.5|11039.5|11028.5|498
1704960600000|2024-01-11 08:10:00|11040.5|11029.5|11041.5|11030.5|11043.5|11032.5|11040.5|11029.5|272
1704960900000|2024-01-11 08:15:00|11040.5|11029.5|11041.5|11030.5|11042.5|11031.5|11040.5|11029.5|294
1704961200000|2024-01-11 08:20:00|11040.5|11029.5|11044.5|11033.5|11044.5|11033.5|11040.5|11028.5|387
1704961500000|2024-01-11 08:25:00|11043.5|11032.5|11042.5|11030.5|11044.5|11033.5|11040.5|11029.5|435
1704961800000|2024-01-11 08:30:00|11048.7|11024.7|11049.5|11025.5|11049.8|11025.8|11047.5|11023.5|0
1704962100000|2024-01-11 08:35:00|11049.3|11025.3|11050|11026|11051.4|11027.4|11048.8|11024.8|156
1704962400000|2024-01-11 08:40:00|11049.7|11025.7|11050.6|11026.6|11051.2|11027.2|11048.3|11024.3|0
1704962700000|2024-01-11 08:45:00|11050.4|11026.4|11052.5|11028.5|11053|11029|11050.3|11026.3|0
1704963000000|2024-01-11 08:50:00|11052.7|11028.7|11051.5|11027.5|11054.4|11030.4|11051.5|11027.5|0
1704963300000|2024-01-11 08:55:00|11051.3|11027.3|11051.3|11027.3|11052.3|11028.3|11050.6|11026.6|0
1704963600000|2024-01-11 09:00:00|11051|11027|11033.5|11022.5|11051|11029.5|11033.5|11022.5|251
1704963900000|2024-01-11 09:05:00|11034.5|11023.5|11033.5|11022.5|11034.5|11023.5|11031.5|11020.5|96
1704964200000|2024-01-11 09:10:00|11032.5|11021.5|11034.5|11023.5|11035.5|11024.5|11031.5|11020.5|144
1704964500000|2024-01-11 09:15:00|11033.5|11022.5|11032.5|11021.5|11036.5|11025.5|11028.5|11017.5|639
1704964800000|2024-01-11 09:20:00|11031.5|11020.5|11037.5|11026.5|11037.5|11026.5|11030.5|11019.5|275
1704965100000|2024-01-11 09:25:00|11036.5|11025.5|11047.5|11036.5|11048.5|11037.5|11035.5|11024.5|451
1704965400000|2024-01-11 09:30:00|11046.5|11035.5|11040.5|11028.5|11046.5|11035.5|11037.5|11025.5|491
1704965700000|2024-01-11 09:35:00|11039.5|11029.5|11039.5|11028.5|11042.5|11031.5|11038.5|11027.5|76
1704966000000|2024-01-11 09:40:00|11038.5|11027.5|11037.5|11026.5|11039.5|11028.5|11037.5|11025.5|90
1704966300000|2024-01-11 09:45:00|11038.5|11027.5|11038.5|11027.5|11038.5|11027.5|11037.5|11026.5|66
1704966600000|2024-01-11 09:50:00|11039.5|11028.5|11037.5|11026.5|11039.5|11028.5|11036.5|11025.5|111
1704966900000|2024-01-11 09:55:00|11036.5|11025.5|11037.5|11025.5|11037.5|11026.5|11036.5|11024.5|58
1704967200000|2024-01-11 10:00:00|11036.5|11026.5|11037.5|11025.5|11038.5|11026.5|11036.5|11025.5|51
1704967500000|2024-01-11 10:05:00|11036.5|11026.5|11036.5|11025.5|11037.5|11026.5|11036.5|11025.5|23
1704967800000|2024-01-11 10:10:00|11037.5|11026.5|11036.5|11025.5|11037.5|11026.5|11036.5|11025.5|37
1704968100000|2024-01-11 10:15:00|11037.5|11026.5|11037.5|11026.5|11037.5|11026.5|11036.5|11025.5|34
1704968400000|2024-01-11 10:20:00|11038.5|11025.5|11038.5|11027.5|11038.5|11027.5|11037.5|11025.5|21
1704968700000|2024-01-11 10:25:00|11037.5|11026.5|11039.5|11028.5|11039.5|11028.5|11037.5|11026.5|19
1704969000000|2024-01-11 10:30:00|11038.5|11027.5|11039.5|11028.5|11039.5|11028.5|11038.5|11027.5|20
1704969300000|2024-01-11 10:35:00|11040.5|11027.5|11040.5|11028.5|11040.5|11029.5|11039.5|11027.5|21
1704969600000|2024-01-11 10:40:00|11039.5|11027.5|11038.5|11027.5|11040.5|11027.5|11037.5|11026.5|19
1704969900000|2024-01-11 10:45:00|11039.5|11028.5|11037.5|11025.5|11039.5|11028.5|11037.5|11025.5|18
1704970200000|2024-01-11 10:50:00|11036.5|11026.5|11037.5|11026.5|11038.5|11027.5|11036.5|11025.5|27
1704970500000|2024-01-11 10:55:00|11038.5|11027.5|11038.5|11027.5|11039.5|11028.5|11037.5|11026.5|36
1704970800000|2024-01-11 11:00:00|11039.5|11028.5|11038.5|11027.5|11040.5|11029.5|11038.5|11027.5|66
1704971100000|2024-01-11 11:05:00|11037.5|11026.5|11039.5|11028.5|11039.5|11028.5|11037.5|11026.5|41
1704971400000|2024-01-11 11:10:00|11038.5|11027.5|11040.5|11029.5|11041.5|11030.5|11038.5|11027.5|82
1704971700000|2024-01-11 11:15:00|11041.5|11030.5|11041.5|11030.5|11046.5|11034.5|11041.5|11030.5|95
1704972000000|2024-01-11 11:20:00|11042.5|11031.5|11041.5|11030.5|11042.5|11031.5|11040.5|11029.5|56
1704972300000|2024-01-11 11:25:00|11040.5|11029.5|11039.5|11028.5|11041.5|11030.5|11039.5|11028.5|7
1704972600000|2024-01-11 11:30:00|11040.5|11029.5|11040.5|11029.5|11040.5|11029.5|11039.5|11028.5|16
1704972900000|2024-01-11 11:35:00|11039.5|11028.5|11040.5|11029.5|11041.5|11030.5|11039.5|11028.5|47
1704973200000|2024-01-11 11:40:00|11041.5|11030.5|11042.5|11031.5|11042.5|11031.5|11041.5|11030.5|23
1704973500000|2024-01-11 11:45:00|11041.5|11030.5|11041.5|11030.5|11041.5|11030.5|11040.5|11029.5|32
1704973800000|2024-01-11 11:50:00|11040.5|11029.5|11043.5|11032.5|11043.5|11032.5|11040.5|11029.5|37
1704974100000|2024-01-11 11:55:00|11044.5|11033.5|11045.5|11034.5|11046.5|11034.5|11043.5|11031.5|55
1704974400000|2024-01-11 12:00:00|11046.5|11035.5|11039.5|11028.5|11046.5|11035.5|11039.5|11028.5|55
1704974700000|2024-01-11 12:05:00|11038.5|11027.5|11041.5|11029.5|11042.5|11030.5|11038.5|11027.5|45
1704975000000|2024-01-11 12:10:00|11040.5|11028.5|11041.5|11030.5|11041.5|11030.5|11039.5|11028.5|77
1704975300000|2024-01-11 12:15:00|11040.5|11029.5|11041.5|11030.5|11041.5|11030.5|11039.5|11028.5|48
1704975600000|2024-01-11 12:20:00|11042.5|11031.5|11040.5|11029.5|11043.5|11032.5|11040.5|11029.5|90
1704975900000|2024-01-11 12:25:00|11041.5|11030.5|11039.5|11028.5|11042.5|11031.5|11039.5|11028.5|121
1704976200000|2024-01-11 12:30:00|11040.5|11029.5|11039.5|11028.5|11041.5|11030.5|11038.5|11027.5|59
1704976500000|2024-01-11 12:35:00|11040.5|11029.5|11041.5|11030.5|11042.5|11031.5|11040.5|11029.5|46
1704976800000|2024-01-11 12:40:00|11042.5|11029.5|11043.5|11032.5|11043.5|11032.5|11041.5|11029.5|31
1704977100000|2024-01-11 12:45:00|11044.5|11033.5|11044.5|11033.5|11044.5|11033.5|11043.5|11032.5|82
1704977400000|2024-01-11 12:50:00|11043.5|11032.5|11042.5|11031.5|11044.5|11033.5|11042.5|11031.5|74
1704977700000|2024-01-11 12:55:00|11041.5|11030.5|11040.5|11029.5|11042.5|11031.5|11040.5|11029.5|53
1704978000000|2024-01-11 13:00:00|11039.5|11028.5|11042.5|11031.5|11042.5|11031.5|11039.5|11028.5|39
1704978300000|2024-01-11 13:05:00|11043.5|11030.5|11044.5|11033.5|11044.5|11033.5|11042.5|11030.5|27
1704978600000|2024-01-11 13:10:00|11043.5|11032.5|11042.5|11031.5|11044.5|11033.5|11042.5|11031.5|38
1704978900000|2024-01-11 13:15:00|11041.5|11030.5|11043.5|11032.5|11044.5|11033.5|11041.5|11030.5|76
1704979200000|2024-01-11 13:20:00|11042.5|11031.5|11050.5|11039.5|11050.5|11039.5|11042.5|11031.5|215
1704979500000|2024-01-11 13:25:00|11049.5|11038.5|11050.5|11039.5|11052.5|11041.5|11049.5|11038.5|94
1704979800000|2024-01-11 13:30:00|11051.5|11038.5|11033.5|11022.5|11053.5|11038.5|11020.5|11009.5|1077
1704980100000|2024-01-11 13:35:00|11034.5|11023.5|11032.5|11020.5|11041.5|11030.5|11029.5|11018.5|311
1704980400000|2024-01-11 13:40:00|11031.5|11021.5|11030.5|11019.5|11035.5|11024.5|11027.5|11016.5|259
1704980700000|2024-01-11 13:45:00|11029.5|11018.5|11029.5|11018.5|11036.5|11024.5|11028.5|11016.5|154
1704981000000|2024-01-11 13:50:00|11030.5|11019.5|11017.5|11005.5|11030.5|11019.5|11015.5|11004.5|334
1704981300000|2024-01-11 13:55:00|11016.5|11004.5|11011.5|11000.5|11018.5|11007.5|11010.5|10999.5|491
1704981600000|2024-01-11 14:00:00|11010.5|10999.5|11013.5|11002.5|11014.5|11003.5|11009.5|10998.5|312
1704981900000|2024-01-11 14:05:00|11014.5|11003.5|11022.5|11011.5|11022.5|11011.5|11013.5|11002.5|213
1704982200000|2024-01-11 14:10:00|11021.5|11010.5|11021.5|11009.5|11022.5|11011.5|11018.5|11007.5|304
1704982500000|2024-01-11 14:15:00|11020.5|11010.5|11027.5|11016.5|11028.5|11017.5|11020.5|11010.5|133
1704982800000|2024-01-11 14:20:00|11028.5|11017.5|11030.5|11019.5|11030.5|11019.5|11025.5|11014.5|141
1704983100000|2024-01-11 14:25:00|11029.5|11018.5|11028.5|11017.5|11031.5|11020.5|11027.5|11016.5|74
1704983400000|2024-01-11 14:30:00|11029.5|11018.5|11032.5|11021.5|11037.5|11026.5|11025.5|11013.5|645
1704983700000|2024-01-11 14:35:00|11033.5|11022.5|11030.5|11019.5|11036.5|11025.5|11025.5|11014.5|602
1704984000000|2024-01-11 14:40:00|11029.5|11018.5|11023.5|11012.5|11031.5|11020.5|11020.5|11008.5|366
1704984300000|2024-01-11 14:45:00|11024.5|11011.5|11017.5|11006.5|11024.5|11011.5|11015.5|11004.5|249
1704984600000|2024-01-11 14:50:00|11018.5|11007.5|11015.5|11004.5|11019.5|11008.5|11014.5|11003.5|223
1704984900000|2024-01-11 14:55:00|11014.5|11003.5|11018.5|11007.5|11019.5|11008.5|11014.5|11003.5|181
1704985200000|2024-01-11 15:00:00|11017.5|11006.5|11002.5|10991.5|11018.5|11007.5|11001.5|10990.5|661
1704985500000|2024-01-11 15:05:00|11001.5|10990.5|11000.5|10989.5|11003.5|10992.5|10999.5|10988.5|729
1704985800000|2024-01-11 15:10:00|11001.5|10988.5|10999.5|10988.5|11003.5|10991.5|10998.5|10987.5|1236
1704986100000|2024-01-11 15:15:00|11000.5|10989.5|11005.5|10994.5|11005.5|10994.5|10999.5|10988.5|325
1704986400000|2024-01-11 15:20:00|11006.5|10995.5|11006.5|10995.5|11009.5|10998.5|11004.5|10993.5|258
1704986700000|2024-01-11 15:25:00|11007.5|10996.5|11006.5|10995.5|11010.5|10998.5|11003.5|10992.5|344
1704987000000|2024-01-11 15:30:00|11007.5|10996.5|11005.5|10994.5|11012.5|11001.5|11005.5|10994.5|312
1704987300000|2024-01-11 15:35:00|11006.5|10995.5|11013.5|11001.5|11013.5|11002.5|11006.5|10995.5|182
1704987600000|2024-01-11 15:40:00|11012.5|11000.5|11013.5|11002.5|11014.5|11003.5|11010.5|10999.5|103
1704987900000|2024-01-11 15:45:00|11012.5|11001.5|11008.5|10997.5|11014.5|11002.5|11006.5|10995.5|227
1704988200000|2024-01-11 15:50:00|11009.5|10998.5|11003.5|10992.5|11009.5|10998.5|11003.5|10992.5|234
1704988500000|2024-01-11 15:55:00|11004.5|10991.5|11003.5|10992.5|11004.5|10993.5|11002.5|10991.5|263
1704988800000|2024-01-11 16:00:00|11004.5|10993.5|11001.5|10990.5|11004.5|10993.5|11000.5|10989.5|386
1704989100000|2024-01-11 16:05:00|11002.5|10991.5|11001.5|10990.5|11002.5|10991.5|11000.5|10989.5|193
1704989400000|2024-01-11 16:10:00|11002.5|10989.5|10997.5|10986.5|11002.5|10991.5|10997.5|10986.5|349
1704989700000|2024-01-11 16:15:00|10998.5|10987.5|10998.5|10987.5|10999.5|10988.5|10994.5|10983.5|528
1704990000000|2024-01-11 16:20:00|10999.5|10986.5|10994.5|10983.5|11000.5|10989.5|10993.5|10982.5|632
1704990300000|2024-01-11 16:25:00|10993.5|10982.5|10995.5|10984.5|10999.5|10988.5|10993.5|10982.5|380
1704990600000|2024-01-11 16:30:00|10996.5|10985.5|10995.5|10984.5|10996.5|10985.5|10993.5|10982.5|125
1704990900000|2024-01-11 16:35:00|10994.5|10983.5|10994.5|10983.5|10996.5|10985.5|10994.5|10983.5|169
1704991200000|2024-01-11 16:40:00|10993.5|10982.5|10997.5|10986.5|10999.5|10988.5|10993.5|10982.5|231
1704991500000|2024-01-11 16:45:00|10998.5|10987.5|11003.5|10992.5|11003.5|10992.5|10996.5|10985.5|215
1704991800000|2024-01-11 16:50:00|11002.5|10991.5|10999.5|10988.5|11003.5|10992.5|10997.5|10986.5|107
1704992100000|2024-01-11 16:55:00|11000.5|10989.5|11000.5|10988.5|11001.5|10990.5|10998.5|10987.5|89
1704992400000|2024-01-11 17:00:00|10999.5|10989.5|11001.5|10989.5|11002.5|10991.5|10999.5|10988.5|98
1704992700000|2024-01-11 17:05:00|11002.5|10990.5|11001.5|10990.5|11003.5|10991.5|11000.5|10989.5|101
1704993000000|2024-01-11 17:10:00|11002.5|10991.5|11002.5|10991.5|11004.5|10993.5|11001.5|10990.5|113
1704993300000|2024-01-11 17:15:00|11003.5|10992.5|11000.5|10989.5|11003.5|10992.5|10999.5|10988.5|107
1704993600000|2024-01-11 17:20:00|10999.5|10988.5|11001.5|10990.5|11002.5|10991.5|10999.5|10988.5|62
1704993900000|2024-01-11 17:25:00|11000.5|10989.5|10998.5|10987.5|11001.5|10990.5|10997.5|10986.5|135
1704994200000|2024-01-11 17:30:00|10999.5|10988.5|10998.5|10987.5|10999.5|10988.5|10997.5|10986.5|96
1704994500000|2024-01-11 17:35:00|10999.5|10988.5|10998.5|10987.5|10999.5|10988.5|10996.5|10985.5|70
1704994800000|2024-01-11 17:40:00|10999.5|10988.5|11002.5|10991.5|11003.5|10992.5|10999.5|10988.5|97
1704995100000|2024-01-11 17:45:00|11003.5|10992.5|11003.5|10992.5|11004.5|10992.5|11002.5|10991.5|85
1704995400000|2024-01-11 17:50:00|11004.5|10993.5|11002.5|10991.5|11004.5|10993.5|11001.5|10990.5|86
1704995700000|2024-01-11 17:55:00|11001.5|10990.5|11004.5|10993.5|11004.5|10993.5|11000.5|10989.5|95
1704996000000|2024-01-11 18:00:00|11003.5|10992.5|11007.5|10996.5|11010.5|10999.5|11003.5|10992.5|359
1704996300000|2024-01-11 18:05:00|11008.5|10995.5|11006.5|10995.5|11008.5|10997.5|11006.5|10994.5|250
1704996600000|2024-01-11 18:10:00|11007.5|10996.5|11006.5|10995.5|11009.5|10998.5|11006.5|10995.5|184
1704996900000|2024-01-11 18:15:00|11007.5|10996.5|11009.5|10998.5|11010.5|10998.5|11006.5|10995.5|243
1704997200000|2024-01-11 18:20:00|11008.5|10997.5|11006.5|10995.5|11008.5|10997.5|11005.5|10994.5|182
1704997500000|2024-01-11 18:25:00|11005.5|10994.5|11005.5|10994.5|11008.5|10997.5|11005.5|10994.5|209
1704997800000|2024-01-11 18:30:00|11006.5|10995.5|11003.5|10992.5|11006.5|10995.5|11002.5|10991.5|97
1704998100000|2024-01-11 18:35:00|11004.5|10993.5|11002.5|10991.5|11005.5|10994.5|11002.5|10991.5|139
1704998400000|2024-01-11 18:40:00|11003.5|10992.5|11004.5|10993.5|11005.5|10994.5|11003.5|10991.5|102
1704998700000|2024-01-11 18:45:00|11003.5|10992.5|11004.5|10993.5|11006.5|10995.5|11003.5|10992.5|95
1704999000000|2024-01-11 18:50:00|11005.5|10994.5|11006.5|10995.5|11007.5|10996.5|11003.5|10992.5|138
1704999300000|2024-01-11 18:55:00|11007.5|10994.5|11010.5|10999.5|11010.5|10999.5|11007.5|10994.5|114
1704999600000|2024-01-11 19:00:00|11011.5|11000.5|11009.5|10998.5|11012.5|11001.5|11008.5|10997.5|157
1704999900000|2024-01-11 19:05:00|11008.5|10997.5|11005.5|10994.5|11009.5|10998.5|11005.5|10994.5|107
1705000200000|2024-01-11 19:10:00|11006.5|10995.5|11008.5|10997.5|11008.5|10997.5|11006.5|10995.5|73
1705000500000|2024-01-11 19:15:00|11007.5|10996.5|11006.5|10995.5|11008.5|10997.5|11006.5|10995.5|37
1705000800000|2024-01-11 19:20:00|11007.5|10996.5|11005.5|10993.5|11007.5|10996.5|11004.5|10993.5|60
1705001100000|2024-01-11 19:25:00|11006.5|10994.5|11009.5|10998.5|11010.5|10999.5|11006.5|10994.5|142
1705001400000|2024-01-11 19:30:00|11008.5|10997.5|11005.5|10994.5|11008.5|10997.5|11005.5|10994.5|116
1705001700000|2024-01-11 19:35:00|11006.5|10995.5|11006.5|10995.5|11007.5|10995.5|11005.5|10994.5|78
1705002000000|2024-01-11 19:40:00|11007.5|10996.5|11007|10997|11008.5|10997.5|11006.5|10995.5|77
1705002300000|2024-01-11 19:45:00|11008|10998|11009|10999|11009|10999|11007|10997|73
1705002600000|2024-01-11 19:50:00|11008|10998|11008|10998|11008.5|10998.5|11008|10998|71
1705002900000|2024-01-11 19:55:00|11009|10999|11009|10999|11010|11000|11009|10999|104
1705003200000|2024-01-11 20:00:00|11008|10998|11008|10998|11008|10998|11006|10996|116
1705003500000|2024-01-11 20:05:00|11009|10999|11011|11001|11011|11001|11009|10999|144
1705003800000|2024-01-11 20:10:00|11010.5|11000.5|11011|11001|11012|11002|11010|11000|222
1705004100000|2024-01-11 20:15:00|11010|11000|11011|11001|11011|11001|11009|10999|82
1705004400000|2024-01-11 20:20:00|11012|11002|11012|11002|11013|11003|11011|11001|39
1705004700000|2024-01-11 20:25:00|11011.5|11001.5|11010|11000|11013|11003|11010|11000|29
1705005000000|2024-01-11 20:30:00|11012|11002|11013|11003|11013.5|11003.5|11011|11001|139
1705005300000|2024-01-11 20:35:00|11012.5|11002.5|11011|11001|11012.5|11002.5|11010|11000|59
1705005600000|2024-01-11 20:40:00|11010.5|11000.5|11009|10999|11012|11002|11009|10999|116
1705005900000|2024-01-11 20:45:00|11008.5|10998.5|11005|10995|11009|10999|11005|10995|494
1705006200000|2024-01-11 20:50:00|11006|10996|11004.5|10994.5|11007.5|10997.5|11003|10993|539
1705006500000|2024-01-11 20:55:00|11005|10995|11009|10999|11010|11000|11005|10995|132
1705006800000|2024-01-11 21:00:00|11008.5|10998.5|11007.5|10997.5|11009.5|10999.5|11007.5|10997.5|53
1705007100000|2024-01-11 21:05:00|11007|10997|11008|10998|11009|10999|11007|10997|24
1705007400000|2024-01-11 21:10:00|11008.5|10998.5|11008|10998|11009|10999|11008|10998|26
1705007700000|2024-01-11 21:15:00|11015|10991|11015.2|10991.2|11016.4|10992.4|11014.6|10990.6|0
1705008000000|2024-01-11 21:20:00|11015|10991|11014.1|10990.1|11015.4|10991.4|11013.7|10989.7|0
1705008300000|2024-01-11 21:25:00|11014.4|10990.4|11013.7|10989.7|11014.5|10990.5|11013.7|10989.7|0
1705008600000|2024-01-11 21:30:00|11014|10990|11012.7|10988.7|11014.3|10990.3|11012.7|10988.7|0
1705008900000|2024-01-11 21:35:00|11012.9|10988.9|11012.3|10988.3|11013.5|10989.5|11012.3|10988.3|0
1705009200000|2024-01-11 21:40:00|11012.2|10988.2|11012.7|10988.7|11012.7|10988.7|11012|10988|0
1705009500000|2024-01-11 21:45:00|11012.5|10988.5|11011.6|10987.6|11012.5|10988.5|11011.2|10987.2|0
1705009800000|2024-01-11 21:50:00|11011.3|10987.3|11010.9|10986.9|11011.3|10987.3|11010.5|10986.5|0
1705010100000|2024-01-11 21:55:00|11011|10987|11012|10988|11012.2|10988.2|11010.9|10986.9|0
1705010400000|2024-01-11 22:00:00|11012.2|10988.2|11013.9|10989.9|11014.2|10990.2|11012.2|10988.2|0
1705010700000|2024-01-11 22:05:00|11013.6|10989.6|11011.3|10987.3|11013.6|10989.6|11011.3|10987.3|0
1705011000000|2024-01-11 22:10:00|11011.4|10987.4|11024.3|11000.3|11024.5|11000.5|11011.1|10987.1|0
1705011300000|2024-01-11 22:15:00|11024.2|11000.2|11024.3|11000.3|11024.3|11000.3|11024.1|11000.1|0
1705011600000|2024-01-11 22:20:00|11024.2|11000.2|11024.3|11000.3|11024.3|11000.3|11024.1|11000.1|0
1705011900000|2024-01-11 22:25:00|11024.1|11000.1|11024.1|11000.1|11024.1|11000.1|11024.1|11000.1|0
1705012200000|2024-01-11 22:30:00|11024.2|11000.2|11023.8|10999.8|11024.3|11000.3|11023.8|10999.8|0
1705012800000|2024-01-11 22:40:00|11023.9|10999.9|11023.9|10999.9|11023.9|10999.9|11023.5|10999.5|0
1705013100000|2024-01-11 22:45:00|11023.5|10999.5|11023.6|10999.6|11023.8|10999.8|11023.5|10999.5|0
1705013400000|2024-01-11 22:50:00|11023.7|10999.7|11023.6|10999.6|11023.8|10999.8|11023.6|10999.6|0
1705013700000|2024-01-11 22:55:00|11023.5|10999.5|11024.2|11000.2|11024.8|11000.8|11023.5|10999.5|0
1705014000000|2024-01-11 23:00:00|11024|11000|11021.2|10997.2|11024|11000|11020.4|10996.4|0
1705014300000|2024-01-11 23:05:00|11021.4|10997.4|11023|10999|11023|10999|11021.2|10997.2|0
1705014600000|2024-01-11 23:10:00|11023.1|10999.1|11023.9|10999.9|11024.7|11000.7|11022.6|10998.6|0
1705014900000|2024-01-11 23:15:00|11024.1|11000.1|11024.7|11000.7|11025.4|11001.4|11023.5|10999.5|0
1705015200000|2024-01-11 23:20:00|11024.5|11000.5|11024.7|11000.7|11025.1|11001.1|11024.3|11000.3|0
1705015500000|2024-01-11 23:25:00|11024.8|11000.8|11027.1|11003.1|11027.8|11003.8|11024.8|11000.8|0
1705015800000|2024-01-11 23:30:00|11027.2|11003.2|11025.5|11001.5|11027.6|11003.6|11025.2|11001.2|0
1705016100000|2024-01-11 23:35:00|11025.4|11001.4|11021.4|10997.4|11025.4|11001.4|11021.4|10997.4|0
1705016400000|2024-01-11 23:40:00|11021.5|10997.5|11021.6|10997.6|11022.5|10998.5|11021.2|10997.2|0
1705016700000|2024-01-11 23:45:00|11021.7|10997.7|11023.1|10999.1|11023.8|10999.8|11021.6|10997.6|0
1705017000000|2024-01-11 23:50:00|11023.3|10999.3|11024.2|11000.2|11024.2|11000.2|11022.7|10998.7|0
1705017300000|2024-01-11 23:55:00|11020.2|10996.2|11020.2|10996.2|11021.7|10997.7|11019.8|10995.8|0
1705017600000|2024-01-12 00:00:00|11020.9|10996.9|11022.9|10998.9|11023.2|10999.2|11020.9|10996.9|0
1705017900000|2024-01-12 00:05:00|11022.7|10998.7|11021.5|10997.5|11022.7|10998.7|11020.4|10996.4|0
1705018200000|2024-01-12 00:10:00|11021.7|10997.7|11020|10996|11021.9|10997.9|11019.6|10995.6|0
1705018500000|2024-01-12 00:15:00|11020.2|10996.2|11022.5|10998.5|11022.5|10998.5|11019.9|10995.9|0
1705018800000|2024-01-12 00:20:00|11022.1|10998.1|11023.3|10999.3|11023.6|10999.6|11021.8|10997.8|0
1705019100000|2024-01-12 00:25:00|11022.9|10998.9|11019.2|10995.2|11022.9|10998.9|11019.2|10995.2|0
1705019400000|2024-01-12 00:30:00|11019.3|10995.3|11017.7|10993.7|11020.2|10996.2|11017.3|10993.3|0
1705019700000|2024-01-12 00:35:00|11017.8|10993.8|11018.2|10994.2|11019.7|10995.7|11017.7|10993.7|0
1705020000000|2024-01-12 00:40:00|11018|10994|11016.8|10992.8|11018|10994|11016.1|10992.1|0
1705020300000|2024-01-12 00:45:00|11017|10993|11017.8|10993.8|11019|10995|11016.5|10992.5|0
1705020600000|2024-01-12 00:50:00|11017.5|10993.5|11014.1|10990.1|11017.5|10993.5|11013.6|10989.6|0
1705020900000|2024-01-12 00:55:00|11013.9|10989.9|11018.1|10994.1|11018.1|10994.1|11012.1|10988.1|0
1705021200000|2024-01-12 01:00:00|11020.2|11010.2|11010.2|11000.2|11020.2|11010.2|11005.7|10995.7|2732
1705021500000|2024-01-12 01:05:00|11009.7|10999.7|11009.2|10999.2|11009.7|10999.7|11003.7|10993.7|2143
1705021800000|2024-01-12 01:10:00|11009.7|10999.7|11008.2|10998.2|11013.2|11003.2|11005.2|10995.2|1414
1705022100000|2024-01-12 01:15:00|11008.7|10998.7|11009.2|10999.2|11009.7|10999.7|11000.2|10990.2|2868
1705022400000|2024-01-12 01:20:00|11009.7|10999.7|10997.7|10987.7|11011.7|11001.7|10988.7|10978.7|3657
1705022700000|2024-01-12 01:25:00|10996.7|10986.7|10987.7|10977.7|11006.2|10996.2|10986.7|10976.7|3192
1705023000000|2024-01-12 01:30:00|10989.2|10979.2|10988.7|10978.7|11007.7|10997.7|10981.7|10971.7|18821
1705023300000|2024-01-12 01:35:00|10988.2|10978.2|11011.7|11001.7|11016.2|11006.2|10985.2|10975.2|6685
1705023600000|2024-01-12 01:40:00|11012.2|11002.2|11034.2|11024.2|11040.7|11030.7|11008.2|10998.2|5316
1705023900000|2024-01-12 01:45:00|11033.7|11023.7|11035.2|11025.2|11048.2|11038.2|11015.7|11005.7|4696
1705024200000|2024-01-12 01:50:00|11036.2|11026.2|11057.5|11047.5|11057.5|11047.5|11035.2|11025.2|3095
1705024500000|2024-01-12 01:55:00|11058.5|11048.5|11047.5|11037.5|11067.5|11057.5|11044.5|11034.5|2955
1705024800000|2024-01-12 02:00:00|11049.5|11039.5|11068.5|11058.5|11070.5|11060.5|11040.5|11030.5|3260
1705025100000|2024-01-12 02:05:00|11069.5|11059.5|11078.5|11068.5|11080.5|11070.5|11058|11048|3188
1705025400000|2024-01-12 02:10:00|11077.5|11067.5|11096.5|11086.5|11097.5|11087.5|11070.5|11060.5|3861
1705025700000|2024-01-12 02:15:00|11095|11085|11091.5|11081.5|11104.5|11094.5|11087.5|11077.5|3620
1705026000000|2024-01-12 02:20:00|11091|11081|11088.5|11078.5|11094.5|11084.5|11078.5|11068.5|2555
1705026300000|2024-01-12 02:25:00|11087.5|11077.5|11088.5|11078.5|11094.5|11084.5|11081.5|11071.5|1897
1705026600000|2024-01-12 02:30:00|11088|11078|11074.5|11064.5|11098.5|11088.5|11074.5|11064.5|2869
1705026900000|2024-01-12 02:35:00|11075|11065|11077.5|11067.5|11080.5|11070.5|11067.5|11057.5|1355
1705027200000|2024-01-12 02:40:00|11078.5|11068.5|11097.5|11087.5|11098.5|11088.5|11074.5|11064.5|2492
1705027500000|2024-01-12 02:45:00|11097|11087|11082|11072|11101|11091|11082|11072|2033
1705027800000|2024-01-12 02:50:00|11085|11075|11097|11087|11098|11088|11081|11071|1180
1705028100000|2024-01-12 02:55:00|11098|11088|11096|11086|11106|11096|11092|11082|2120
1705028400000|2024-01-12 03:00:00|11097|11087|11079|11069|11098|11088|11079|11069|1121
1705028700000|2024-01-12 03:05:00|11080|11070|11081|11071|11083|11073|11075|11065|1080
1705029000000|2024-01-12 03:10:00|11080|11070|11072|11062|11082|11072|11069|11059|1349
1705029300000|2024-01-12 03:15:00|11074|11064|11051|11041|11075|11065|11045|11035|6210
1705029600000|2024-01-12 03:20:00|11052|11042|11051|11041|11062|11052|11047|11037|1902
1705029900000|2024-01-12 03:25:00|11052|11042|11040|11030|11052|11042|11037|11027|1443
1705030200000|2024-01-12 03:30:00|11039|11029|11041|11031|11042|11032|11036|11026|566
1705030500000|2024-01-12 03:35:00|11040|11030|11037|11027|11040|11030|11036|11026|505
1705030800000|2024-01-12 03:40:00|11038|11028|11042|11032|11042|11032|11036|11026|413
1705031100000|2024-01-12 03:45:00|11043|11033|11042|11032|11043|11033|11040|11030|382
1705031400000|2024-01-12 03:50:00|11043|11033|11044|11034|11045|11035|11041|11031|320
1705031700000|2024-01-12 03:55:00|11043|11033|11045|11035|11045|11035|11042|11032|135
1705032000000|2024-01-12 04:00:00|11046|11036|11040|11030|11046|11036|11040|11030|431
1705032300000|2024-01-12 04:05:00|11041|11031|11032|11022|11041|11031|11031|11021|1178
1705032600000|2024-01-12 04:10:00|11031|11021|11032|11022|11034|11024|11029|11019|557
1705032900000|2024-01-12 04:15:00|11033|11023|11034|11024|11035|11025|11032|11022|183
1705033200000|2024-01-12 04:20:00|11035|11025|11036|11026|11037|11027|11034|11024|141
1705033500000|2024-01-12 04:25:00|11035|11025|11034|11024|11036|11026|11034|11024|116
1705033800000|2024-01-12 04:30:00|11035|11025|11038|11028|11039|11029|11034|11024|133
1705034100000|2024-01-12 04:35:00|11039|11029|11044|11034|11044|11034|11038|11028|156
1705034400000|2024-01-12 04:40:00|11043|11033|11047|11037|11047|11037|11041|11031|183
1705034700000|2024-01-12 04:45:00|11046|11036|11047|11037|11048|11038|11044|11034|476
1705035000000|2024-01-12 04:50:00|11046|11036|11045|11035|11046|11036|11044|11034|402
1705035300000|2024-01-12 04:55:00|11046|11036|11045|11035|11046|11036|11045|11035|265
1705035600000|2024-01-12 05:00:00|11043|11033|11048|11038|11055|11045|11039|11029|4680
1705035900000|2024-01-12 05:05:00|11047|11037|11062|11052|11064|11054|11047|11037|1303
1705036200000|2024-01-12 05:10:00|11061|11051|11061|11051|11066|11056|11058|11048|1842
1705036500000|2024-01-12 05:15:00|11062|11052|11061|11051|11068|11058|11061|11051|1226
1705036800000|2024-01-12 05:20:00|11060|11050|11060|11050|11067|11057|11055|11045|1255
1705037100000|2024-01-12 05:25:00|11059|11049|11062|11052|11068|11058|11058|11048|752
1705037400000|2024-01-12 05:30:00|11061|11051|11060|11050|11069|11059|11057|11047|1080
1705037700000|2024-01-12 05:35:00|11061|11051|11059|11049|11063|11053|11056|11046|928
1705038000000|2024-01-12 05:40:00|11060|11050|11049|11039|11062|11052|11049|11039|1006
1705038300000|2024-01-12 05:45:00|11050|11040|11048|11038|11054|11044|11046|11036|857
1705038600000|2024-01-12 05:50:00|11047|11037|11047|11037|11050|11040|11039|11029|1687
1705038900000|2024-01-12 05:55:00|11046|11036|11049|11039|11052|11042|11045|11035|1389
1705039200000|2024-01-12 06:00:00|11050|11040|11051|11041|11054|11044|11039|11029|2389
1705039500000|2024-01-12 06:05:00|11052|11042|11068|11058|11068|11058|11050|11040|1892
1705039800000|2024-01-12 06:10:00|11069|11059|11068|11058|11075|11065|11057|11047|2118
1705040100000|2024-01-12 06:15:00|11067|11057|11067|11057|11072|11062|11064|11054|1011
1705040400000|2024-01-12 06:20:00|11066|11056|11072|11062|11076|11066|11065|11055|1207
1705040700000|2024-01-12 06:25:00|11073|11063|11065|11055|11073|11063|11063|11053|1920
1705041000000|2024-01-12 06:30:00|11064|11054|11067|11057|11070|11060|11061|11051|1560
1705041300000|2024-01-12 06:35:00|11066|11056|11058|11048|11070|11060|11057|11047|1953
1705041600000|2024-01-12 06:40:00|11057|11047|11061|11051|11065|11055|11057|11047|2684
1705041900000|2024-01-12 06:45:00|11060|11050|11047|11037|11060|11050|11043|11033|2055
1705042200000|2024-01-12 06:50:00|11046|11036|11038|11028|11047|11037|11036|11026|2113
1705042500000|2024-01-12 06:55:00|11039|11029|11033|11023|11040|11030|11031|11021|2266
1705042800000|2024-01-12 07:00:00|11034|11024|11041|11031|11055|11045|11032|11022|5546
1705043100000|2024-01-12 07:05:00|11040|11030|11039|11029|11048|11038|11037|11027|765
1705043400000|2024-01-12 07:10:00|11038|11028|11036|11026|11042|11032|11036|11026|501
1705043700000|2024-01-12 07:15:00|11037|11027|11037|11027|11038|11028|11032|11022|717
1705044000000|2024-01-12 07:20:00|11036|11026|11036|11026|11037|11027|11032|11022|503
1705044300000|2024-01-12 07:25:00|11035|11025|11036|11026|11037|11027|11033|11023|318
1705044600000|2024-01-12 07:30:00|11037|11027|11034|11024|11038|11028|11033|11023|246
1705044900000|2024-01-12 07:35:00|11035|11025|11032|11022|11035|11025|11030|11020|473
1705045200000|2024-01-12 07:40:00|11033|11023|11035|11025|11036|11026|11033|11023|159
1705045500000|2024-01-12 07:45:00|11037|11027|11033|11023|11039|11029|11032|11022|581
1705045800000|2024-01-12 07:50:00|11034|11024|11035|11025|11036|11026|11034|11024|118
1705046100000|2024-01-12 07:55:00|11034|11024|11038|11028|11039|11029|11033|11023|365
1705046400000|2024-01-12 08:00:00|11037|11027|11041|11030|11041|11030|11035|11024|488
1705046700000|2024-01-12 08:05:00|11042|11031|11047|11036|11048|11036|11042|11031|377
1705047000000|2024-01-12 08:10:00|11046|11035|11045|11034|11048|11037|11044|11032|279
1705047300000|2024-01-12 08:15:00|11046|11035|11045|11034|11046|11035|11045|11034|186
1705047600000|2024-01-12 08:20:00|11046|11033|11042|11031|11046|11034|11038|11027|480
1705047900000|2024-01-12 08:25:00|11040|11030|11038|11025|11041|11030|11036|11025|736
1705048200000|2024-01-12 08:30:00|11042.4|11018.4|11047.6|11023.6|11048.3|11024.3|11039.6|11015.6|0
1705048500000|2024-01-12 08:35:00|11047.8|11023.8|11042.5|11018.5|11047.8|11023.8|11040.3|11016.3|647
1705048800000|2024-01-12 08:40:00|11042.7|11018.7|11039.6|11015.6|11042.9|11018.9|11038|11014|0
1705049100000|2024-01-12 08:45:00|11039.3|11015.3|11035.9|11011.9|11040.3|11016.3|11035.1|11011.1|0
1705049400000|2024-01-12 08:50:00|11036.3|11012.3|11042.2|11018.2|11043.4|11019.4|11035.9|11011.9|0
1705049700000|2024-01-12 08:55:00|11042.3|11018.3|11045.1|11021.1|11045.3|11021.3|11041.2|11017.2|0
1705050000000|2024-01-12 09:00:00|11044.8|11020.8|11036|11025|11044.9|11027|11027|11015|332
1705050300000|2024-01-12 09:05:00|11037|11024|11036|11025|11037|11025|11035|11024|85
1705050600000|2024-01-12 09:10:00|11037|11024|11039|11028|11040|11029|11036|11024|132
1705050900000|2024-01-12 09:15:00|11040|11029|11036|11024|11041|11030|11033|11022|361
1705051200000|2024-01-12 09:20:00|11035|11025|11034|11023|11037|11026|11033|11022|76
1705051500000|2024-01-12 09:25:00|11033|11022|11033|11022|11035|11024|11032|11021|188
1705051800000|2024-01-12 09:30:00|11034|11021|11034|11023|11036|11025|11034|11021|243
1705052100000|2024-01-12 09:35:00|11033|11022|11027|11016|11034|11023|11027|11016|270
1705052400000|2024-01-12 09:40:00|11028|11017|11029|11018|11030|11019|11026|11015|206
1705052700000|2024-01-12 09:45:00|11028|11017|11029|11018|11029|11018|11027|11015|50
1705053000000|2024-01-12 09:50:00|11030|11019|11027|11016|11030|11019|11026|11015|95
1705053300000|2024-01-12 09:55:00|11026|11015|11029|11018|11031|11020|11026|11015|274
1705053600000|2024-01-12 10:00:00|11030|11019|11028|11017|11031|11020|11028|11017|125
1705053900000|2024-01-12 10:05:00|11027|11016|11031|11020|11031|11020|11026|11015|109
1705054200000|2024-01-12 10:10:00|11030|11019|11030|11019|11031|11020|11030|11018|20
1705054500000|2024-01-12 10:15:00|11029|11018|11030|11019|11030|11019|11028|11017|28
1705054800000|2024-01-12 10:20:00|11031|11020|11031|11020|11031|11020|11030|11019|25
1705055100000|2024-01-12 10:25:00|11032|11021|11033|11022|11033|11022|11031|11020|42
1705055400000|2024-01-12 10:30:00|11032|11021|11033|11022|11033|11022|11030|11019|90
1705055700000|2024-01-12 10:35:00|11032|11021|11033|11022|11034|11023|11032|11021|79
1705056000000|2024-01-12 10:40:00|11032|11021|11030|11019|11033|11022|11030|11019|51
1705056300000|2024-01-12 10:45:00|11029|11018|11030|11019|11031|11020|11029|11018|43
1705056600000|2024-01-12 10:50:00|11031|11020|11029|11018|11031|11020|11028|11017|56
1705056900000|2024-01-12 10:55:00|11030|11019|11029|11018|11031|11020|11029|11018|32
1705057200000|2024-01-12 11:00:00|11030|11019|11029|11018|11030|11019|11028|11017|46
1705057500000|2024-01-12 11:05:00|11028|11017|11028|11017|11029|11018|11026|11015|38
1705057800000|2024-01-12 11:10:00|11029|11018|11027|11016|11029|11018|11027|11016|21
1705058100000|2024-01-12 11:15:00|11028|11017|11027|11016|11029|11018|11027|11016|8
1705058400000|2024-01-12 11:20:00|11026|11015|11027|11016|11028|11017|11024|11013|194
1705058700000|2024-01-12 11:25:00|11026|11015|11026|11015|11027|11016|11026|11015|15
1705059000000|2024-01-12 11:30:00|11025|11014|11025|11014|11026|11015|11024|11013|51
1705059300000|2024-01-12 11:35:00|11026|11015|11024|11013|11026|11015|11024|11013|33
1705059600000|2024-01-12 11:40:00|11023|11012|11025|11014|11026|11015|11023|11012|103
1705059900000|2024-01-12 11:45:00|11024|11013|11023|11012|11025|11014|11022|11011|142
1705060200000|2024-01-12 11:50:00|11024|11013|11024|11013|11024|11013|11022|11011|130
1705060500000|2024-01-12 11:55:00|11025|11012|11029|11018|11029|11018|11023|11012|76
1705060800000|2024-01-12 12:00:00|11030|11019|11028|11017|11032|11021|11028|11017|40
1705061100000|2024-01-12 12:05:00|11029|11018|11026|11015|11029|11018|11026|11015|79
1705061400000|2024-01-12 12:10:00|11027|11016|11026|11015|11027|11016|11026|11015|43
1705061700000|2024-01-12 12:15:00|11025|11014|11029|11018|11031|11020|11025|11014|126
1705062000000|2024-01-12 12:20:00|11030|11019|11032|11021|11033|11021|11030|11019|69
1705062300000|2024-01-12 12:25:00|11033|11022|11032|11021|11033|11022|11032|11021|78
1705062600000|2024-01-12 12:30:00|11033|11022|11036|11025|11036|11025|11033|11021|150
1705062900000|2024-01-12 12:35:00|11035|11024|11034|11023|11036|11025|11034|11023|97
1705063200000|2024-01-12 12:40:00|11035|11024|11036|11025|11036|11025|11034|11023|62
1705063500000|2024-01-12 12:45:00|11037|11024|11035|11024|11037|11024|11033|11022|88
1705063800000|2024-01-12 12:50:00|11034|11023|11033|11022|11034|11023|11031|11020|111
1705064100000|2024-01-12 12:55:00|11032|11021|11032|11021|11033|11022|11032|11021|48
1705064400000|2024-01-12 13:00:00|11033|11022|11036|11025|11037|11026|11031|11020|231
1705064700000|2024-01-12 13:05:00|11035|11024|11036|11025|11037|11026|11034|11023|76
1705065000000|2024-01-12 13:10:00|11035|11024|11035|11024|11036|11025|11034|11023|73
1705065300000|2024-01-12 13:15:00|11036|11025|11033|11022|11037|11026|11032|11021|242
1705065600000|2024-01-12 13:20:00|11032|11021|11029|11018|11032|11021|11029|11018|98
1705065900000|2024-01-12 13:25:00|11030|11019|11028|11016|11031|11020|11027|11016|130
1705066200000|2024-01-12 13:30:00|11030|11017|11047|11036|11054|11043|11030|11017|870
1705066500000|2024-01-12 13:35:00|11048|11037|11047|11036|11051|11040|11044|11033|244
1705066800000|2024-01-12 13:40:00|11046|11035|11041|11030|11048|11037|11039|11028|295
1705067100000|2024-01-12 13:45:00|11042|11031|11041|11030|11044|11033|11036|11025|268
1705067400000|2024-01-12 13:50:00|11042|11031|11047|11036|11048|11037|11041|11030|268
1705067700000|2024-01-12 13:55:00|11046|11035|11049|11038|11049|11038|11044|11033|271
1705068000000|2024-01-12 14:00:00|11050|11039|11054|11043|11056|11045|11049|11038|246
1705068300000|2024-01-12 14:05:00|11053|11042|11050|11039|11054|11043|11050|11039|149
1705068600000|2024-01-12 14:10:00|11049|11038|11052|11040|11052|11041|11049|11038|117
1705068900000|2024-01-12 14:15:00|11051|11041|11050|11039|11052|11041|11050|11038|57
1705069200000|2024-01-12 14:20:00|11051|11040|11058|11047|11060|11048|11051|11040|250
1705069500000|2024-01-12 14:25:00|11057|11046|11059|11048|11061|11049|11057|11046|98
1705069800000|2024-01-12 14:30:00|11058|11047|11057|11046|11064|11053|11057|11046|836
1705070100000|2024-01-12 14:35:00|11058|11047|11060|11049|11067|11056|11055|11044|369
1705070400000|2024-01-12 14:40:00|11061|11048|11063|11052|11066|11055|11060|11048|626
1705070700000|2024-01-12 14:45:00|11064|11053|11073|11061|11077|11066|11063|11052|1082
1705071000000|2024-01-12 14:50:00|11072|11062|11065|11054|11073|11062|11063|11052|559
1705071300000|2024-01-12 14:55:00|11064|11053|11059|11048|11067|11056|11058|11047|703
1705071600000|2024-01-12 15:00:00|11060|11047|11056|11045|11060|11048|11054|11043|220
1705071900000|2024-01-12 15:05:00|11055|11044|11056|11045|11060|11049|11055|11044|275
1705072200000|2024-01-12 15:10:00|11057|11046|11062|11051|11064|11053|11056|11045|363
1705072500000|2024-01-12 15:15:00|11063|11052|11057|11046|11068|11056|11056|11045|343
1705072800000|2024-01-12 15:20:00|11058|11047|11062|11051|11063|11052|11056|11045|241
1705073100000|2024-01-12 15:25:00|11063|11052|11059|11048|11063|11052|11054|11043|339
1705073400000|2024-01-12 15:30:00|11060|11049|11060|11049|11064|11053|11058|11047|172
1705073700000|2024-01-12 15:35:00|11061|11050|11053|11042|11061|11050|11053|11041|182
1705074000000|2024-01-12 15:40:00|11054|11041|11053|11042|11055|11044|11048|11036|255
1705074300000|2024-01-12 15:45:00|11052|11041|11047|11036|11055|11044|11045|11034|171
1705074600000|2024-01-12 15:50:00|11048|11037|11046|11035|11048|11037|11043|11032|106
1705074900000|2024-01-12 15:55:00|11045|11034|11049|11038|11049|11038|11045|11033|127
1705075200000|2024-01-12 16:00:00|11048|11037|11049|11038|11051|11040|11046|11035|212
1705075500000|2024-01-12 16:05:00|11050|11039|11051|11040|11052|11041|11045|11033|176
1705075800000|2024-01-12 16:10:00|11052|11041|11048|11036|11052|11041|11047|11036|228
1705076100000|2024-01-12 16:15:00|11047|11035|11051|11039|11051|11040|11046|11035|167
1705076400000|2024-01-12 16:20:00|11050|11038|11050|11039|11052|11040|11046|11035|264
1705076700000|2024-01-12 16:25:00|11051|11040|11049|11038|11053|11042|11048|11037|356
1705077000000|2024-01-12 16:30:00|11050|11039|11048|11037|11050|11039|11046|11035|89
1705077300000|2024-01-12 16:35:00|11047|11036|11043|11032|11047|11037|11042|11031|250
1705077600000|2024-01-12 16:40:00|11044|11033|11041|11030|11045|11033|11040|11029|244
1705077900000|2024-01-12 16:45:00|11040|11029|11040|11029|11041|11030|11039|11028|158
1705078200000|2024-01-12 16:50:00|11039|11028|11042|11030|11042|11031|11039|11027|102
1705078500000|2024-01-12 16:55:00|11041|11031|11042|11031|11043|11032|11041|11030|89
1705078800000|2024-01-12 17:00:00|11043|11032|11038|11027|11043|11032|11038|11026|157
1705079100000|2024-01-12 17:05:00|11037|11026|11036|11025|11039|11028|11036|11025|88
1705079400000|2024-01-12 17:10:00|11037|11026|11038|11027|11040|11028|11037|11026|114
1705079700000|2024-01-12 17:15:00|11039|11028|11039|11028|11039|11028|11037|11026|120
1705080000000|2024-01-12 17:20:00|11040|11029|11038|11027|11041|11030|11038|11027|106
1705080300000|2024-01-12 17:25:00|11037|11026|11037|11026|11038|11026|11036|11025|111
1705080600000|2024-01-12 17:30:00|11036|11025|11037|11026|11037|11026|11035|11024|95
1705080900000|2024-01-12 17:35:00|11036|11025|11036|11025|11037|11026|11035|11024|44
1705081200000|2024-01-12 17:40:00|11037|11026|11036|11025|11037|11026|11035|11024|157
1705081500000|2024-01-12 17:45:00|11035|11024|11037|11026|11037|11026|11035|11024|56
1705081800000|2024-01-12 17:50:00|11036|11025|11038|11027|11039|11028|11035|11024|50
1705082100000|2024-01-12 17:55:00|11039|11026|11037|11026|11039|11027|11036|11025|67
1705082400000|2024-01-12 18:00:00|11038|11027|11039|11028|11039|11028|11037|11026|9
1705082700000|2024-01-12 18:05:00|11040|11027|11037|11025|11040|11028|11036|11025|160
1705083000000|2024-01-12 18:10:00|11036|11026|11037|11026|11039|11027|11035|11024|144
1705083300000|2024-01-12 18:15:00|11038|11025|11037|11026|11038|11026|11036|11025|24
1705083600000|2024-01-12 18:20:00|11038|11027|11039|11028|11039|11028|11037|11027|45
1705083900000|2024-01-12 18:25:00|11038|11027|11038|11027|11039|11027|11038|11027|16
1705084200000|2024-01-12 18:30:00|11037|11026|11037|11026|11037|11026|11035|11024|101
1705084500000|2024-01-12 18:35:00|11038|11027|11036|11025|11038|11027|11036|11024|113
1705084800000|2024-01-12 18:40:00|11037|11026|11035|11024|11037|11026|11034|11023|102
1705085100000|2024-01-12 18:45:00|11036|11023|11036|11025|11036|11025|11035|11023|59
1705085400000|2024-01-12 18:50:00|11037|11026|11038|11027|11038|11027|11036|11025|190
1705085700000|2024-01-12 18:55:00|11039|11026|11038|11027|11039|11028|11037|11026|70
1705086000000|2024-01-12 19:00:00|11039|11028|11038|11027|11039|11028|11038|11027|26
1705086300000|2024-01-12 19:05:00|11039|11028|11039|11028|11040|11029|11039|11027|37
1705086600000|2024-01-12 19:10:00|11038|11027|11038|11027|11039|11028|11038|11027|96
1705086900000|2024-01-12 19:15:00|11039|11028|11038|11027|11039|11028|11038|11027|17
1705087200000|2024-01-12 19:20:00|11037|11026|11036|11025|11037|11026|11034|11023|110
1705087500000|2024-01-12 19:25:00|11037|11026|11037|11026|11037|11026|11037|11026|15
1705087800000|2024-01-12 19:30:00|11036|11025|11035|11023|11036|11025|11034|11023|58
1705088100000|2024-01-12 19:35:00|11034|11022|11035|11024|11035|11024|11033|11022|71
1705088400000|2024-01-12 19:40:00|11034|11023|11033.5|11023.5|11035|11024|11033.5|11023|46
1705088700000|2024-01-12 19:45:00|11034|11024|11034.5|11024.5|11034.5|11024.5|11033.5|11023.5|20
1705089000000|2024-01-12 19:50:00|||||||||5
1705089300000|2024-01-12 19:55:00|11035|11025|11036.5|11026.5|11036.5|11026.5|11035|11025|106
1705089600000|2024-01-12 20:00:00|11035.5|11025.5|11035.5|11025.5|11035.5|11025.5|11035.5|11025.5|29
1705089900000|2024-01-12 20:05:00|||||||||36
1705090200000|2024-01-12 20:10:00|||||||||13
1705090500000|2024-01-12 20:15:00|11035|11025|11034.5|11024.5|11035|11025|11033.5|11023.5|145
1705090800000|2024-01-12 20:20:00|11033.5|11023.5|11032.5|11022.5|11033.5|11023.5|11032.5|11022.5|71
1705091100000|2024-01-12 20:25:00|11032|11022|11033.5|11023.5|11033.5|11023.5|11031.5|11021.5|75
1705091400000|2024-01-12 20:30:00|11033|11023|11031.5|11021.5|11033.5|11023.5|11031.5|11021.5|94
1705091700000|2024-01-12 20:35:00|11032|11022|11030.5|11020.5|11032.5|11022.5|11030.5|11020.5|112
1705092000000|2024-01-12 20:40:00|11031.5|11021.5|11032.5|11022.5|11032.5|11022.5|11029.5|11019.5|129
1705092300000|2024-01-12 20:45:00|11033|11023|11033.5|11023.5|11033.5|11023.5|11031.5|11021.5|72
1705092600000|2024-01-12 20:50:00|11034|11024|11030.5|11020.5|11034.5|11024.5|11029.5|11019.5|210
1705092900000|2024-01-12 20:55:00|11031|11021|11031.5|11021.5|11032.5|11022.5|11030.5|11020.5|91
1705093200000|2024-01-12 21:00:00|11031|11021|11030.5|11020.5|11031|11021|11030.5|11020.5|36
1705093500000|2024-01-12 21:05:00|11031|11021|11032.5|11022.5|11032.5|11022.5|11030.5|11020.5|61
1705093800000|2024-01-12 21:10:00|11032|11022|11029.5|11019.5|11032.5|11022.5|11029.5|11019.5|42
1705094100000|2024-01-12 21:15:00|11036.5|11012.5|11035|11011|11036.9|11012.9|11035|11011|8
1705094400000|2024-01-12 21:20:00|11035.3|11011.3|11035.4|11011.4|11035.7|11011.7|11035|11011|0
1705094700000|2024-01-12 21:25:00|11035|11011|11033.5|11009.5|11035|11011|11033.5|11009.5|0
1705095000000|2024-01-12 21:30:00|11033.1|11009.1|11031.2|11007.2|11033.9|11009.9|11031.2|11007.2|0
1705095300000|2024-01-12 21:35:00|11031.4|11007.4|11031.2|11007.2|11032|11008|11030.4|11006.4|0
1705095600000|2024-01-12 21:40:00|11031|11007|11032.3|11008.3|11033.1|11009.1|11031|11007|0
1705095900000|2024-01-12 21:45:00|11032.6|11008.6|11033.1|11009.1|11034.2|11010.2|11032.3|11008.3|0
1705096200000|2024-01-12 21:50:00|11033.2|11009.2|11032.3|11008.3|11033.4|11009.4|11031.9|11007.9|0
1705096500000|2024-01-12 21:55:00|11032.5|11008.5|11032.9|11008.9|11033.8|11009.8|11032.5|11008.5|0
1705096800000|2024-01-12 22:00:00|11033|11009|11033|11009|11033|11009|11033|11009|0
1705273200000|2024-01-14 23:00:00|11003.6|10979.6|10994.6|10970.6|11003.6|10979.6|10994.2|10970.2|0
1705273500000|2024-01-14 23:05:00|10994.8|10970.8|11004.3|10980.3|11004.7|10980.7|10993.7|10969.7|0
1705273800000|2024-01-14 23:10:00|11004.4|10980.4|10999.5|10975.5|11008.4|10984.4|10998.4|10974.4|0
1705274100000|2024-01-14 23:15:00|10999.6|10975.6|10998.5|10974.5|11000.8|10976.8|10998.2|10974.2|0
1705274400000|2024-01-14 23:20:00|10998.9|10974.9|10998.9|10974.9|10999.3|10975.3|10997.4|10973.4|0
1705274700000|2024-01-14 23:25:00|10999.1|10975.1|10999.5|10975.5|10999.7|10975.7|10998.5|10974.5|0
1705275000000|2024-01-14 23:30:00|10999.3|10975.3|10999.7|10975.7|10999.7|10975.7|10998.9|10974.9|0
1705275300000|2024-01-14 23:35:00|10999.8|10975.8|11002.7|10978.7|11002.7|10978.7|10999.8|10975.8|0
1705275600000|2024-01-14 23:40:00|11002.4|10978.4|11003.6|10979.6|11004.8|10980.8|11001.9|10977.9|0
1705275900000|2024-01-14 23:45:00|11003.3|10979.3|11001.7|10977.7|11003.3|10979.3|11001|10977|0
1705276200000|2024-01-14 23:50:00|11001.9|10977.9|11003.3|10979.3|11003.3|10979.3|11000.2|10976.2|0
1705276500000|2024-01-14 23:55:00|11003.4|10979.4|11002.9|10978.9|11003.6|10979.6|11002.5|10978.5|0
1705276800000|2024-01-15 00:00:00|11002.5|10978.5|11000.8|10976.8|11003.3|10979.3|11000.6|10976.6|0
1705277100000|2024-01-15 00:05:00|11001|10977|11001|10977|11001.4|10977.4|10999.1|10975.1|0
1705277400000|2024-01-15 00:10:00|11000.8|10976.8|11001.1|10977.1|11001.5|10977.5|11000|10976|0
1705277700000|2024-01-15 00:15:00|11032|11008|11031.1|11007.1|11108.3|11084.3|11031.1|11007.1|0
1705278000000|2024-01-15 00:20:00|11031.3|11007.3|11034|11010|11034|11010|11031.3|11007.3|0
1705278300000|2024-01-15 00:25:00|11034.1|11010.1|11033.5|11009.5|11034.2|11010.2|11033.3|11009.3|0
1705278600000|2024-01-15 00:30:00|11033.3|11009.3|11037|11013|11037.4|11013.4|11032.8|11008.8|0
1705278900000|2024-01-15 00:35:00|11037.2|11013.2|11038.4|11014.4|11039.1|11015.1|11037.2|11013.2|0
1705279200000|2024-01-15 00:40:00|11038.1|11014.1|11038.4|11014.4|11038.6|11014.6|11037.7|11013.7|0
1705279500000|2024-01-15 00:45:00|11038.6|11014.6|11038.6|11014.6|11040.1|11016.1|11038.6|11014.6|0
1705279800000|2024-01-15 00:50:00|11038.9|11014.9|11041|11017|11041.5|11017.5|11038.6|11014.6|0
1705280100000|2024-01-15 00:55:00|11040.6|11016.6|11041.1|11017.1|11041.1|11017.1|11039.9|11015.9|0
1705280400000|2024-01-15 01:00:00|11040.5|11030.5|11044.5|11034.5|11054.5|11044.5|11036.5|11026.5|1761
1705280700000|2024-01-15 01:05:00|11045|11035|11048.5|11038.5|11052.5|11042.5|11043.5|11033.5|967
1705281000000|2024-01-15 01:10:00|11048|11038|11031.5|11021.5|11048|11038|11031.5|11021.5|622
1705281300000|2024-01-15 01:15:00|11032|11022|11036|11026|11046|11036|11030.5|11020.5|1144
1705281600000|2024-01-15 01:20:00|11036.5|11026.5|10944|10934|11038.5|11028.5|10912|10902|17121
1705281900000|2024-01-15 01:25:00|10945|10935|10942|10932|10977.5|10967.5|10938.5|10928.5|7407
1705282200000|2024-01-15 01:30:00|10947|10937|10959|10949|11004.5|10994.5|10946.5|10936.5|19242
1705282500000|2024-01-15 01:35:00|10959.5|10949.5|10973.5|10963.5|10997.5|10987.5|10957.5|10947.5|6318
1705282800000|2024-01-15 01:40:00|10974|10964|10985|10975|10994|10984|10969.5|10959.5|4771
1705283100000|2024-01-15 01:45:00|10987.5|10977.5|10980.5|10970.5|10998.5|10988.5|10973|10963|3800
1705283400000|2024-01-15 01:50:00|10979.5|10969.5|11007.5|10997.5|11010.5|11000.5|10977.5|10967.5|3257
1705283700000|2024-01-15 01:55:00|11007|10997|11000|10990|11024|11014|10997.5|10987.5|3202
1705284000000|2024-01-15 02:00:00|10999.5|10989.5|11012|11002|11014.5|11004.5|10981.5|10971.5|3661
1705284300000|2024-01-15 02:05:00|11011.5|11001.5|11022|11012|11022.5|11012.5|11002.5|10992.5|2025
1705284600000|2024-01-15 02:10:00|11022.5|11012.5|11043.5|11033.5|11052|11042|11017.5|11007.5|7162
1705284900000|2024-01-15 02:15:00|11041.5|11031.5|11066|11056|11069.5|11059.5|11040.5|11030.5|6810
1705285200000|2024-01-15 02:20:00|11066.5|11056.5|11067.5|11057.5|11081.5|11071.5|11063.5|11053.5|7359
1705285500000|2024-01-15 02:25:00|11068|11058|11071.5|11061.5|11071.5|11061.5|11057.5|11047.5|3025
1705285800000|2024-01-15 02:30:00|11070.5|11060.5|11057.5|11047.5|11073|11063|11051.5|11041.5|2239
1705286100000|2024-01-15 02:35:00|11057|11047|11053.5|11043.5|11063|11053|11050|11040|1907
1705286400000|2024-01-15 02:40:00|11054|11044|11054|11044|11059|11049|11052.5|11042.5|1154
1705286700000|2024-01-15 02:45:00|11056|11046|11084|11074|11084|11074|11056|11046|2445
1705287000000|2024-01-15 02:50:00|11085|11075|11113|11103|11125|11115|11082|11072|6409
1705287300000|2024-01-15 02:55:00|11112|11102|11092|11082|11114|11104|11086|11076|2439
1705287600000|2024-01-15 03:00:00|11086|11076|11085|11075|11088|11078|11079|11069|1873
1705287900000|2024-01-15 03:05:00|11083|11073|11065|11055|11083|11073|11063|11053|1782
1705288200000|2024-01-15 03:10:00|11067|11057|11051|11041|11067|11057|11046|11036|2014
1705288500000|2024-01-15 03:15:00|11050|11040|11060|11050|11062|11052|11050|11040|2517
1705288800000|2024-01-15 03:20:00|11061|11051|11059|11049|11063|11053|11054|11044|789
1705289100000|2024-01-15 03:25:00|11060|11050|11057|11047|11061|11051|11049|11039|1379
1705289400000|2024-01-15 03:30:00|11058|11048|11057|11047|11060|11050|11057|11047|182
1705289700000|2024-01-15 03:35:00|11058|11048|11061|11051|11061|11051|11057|11047|137
1705290000000|2024-01-15 03:40:00|11060|11050|11057|11047|11061|11051|11057|11047|170
1705290300000|2024-01-15 03:45:00|11058|11048|11056|11046|11059|11049|11055|11045|87
1705290600000|2024-01-15 03:50:00|11055|11045|11052|11042|11056|11046|11050|11040|267
1705290900000|2024-01-15 03:55:00|11053|11043|11052|11042|11055|11045|11050|11040|290
1705291200000|2024-01-15 04:00:00|11051|11041|11050|11040|11052|11042|11050|11040|70
1705291500000|2024-01-15 04:05:00|11052|11042|11051|11041|11052|11042|11050|11040|136
1705291800000|2024-01-15 04:10:00|11050|11040|11048|11038|11050|11040|11048|11038|132
1705292100000|2024-01-15 04:15:00|11049|11039|11051|11041|11052|11042|11049|11039|84
1705292400000|2024-01-15 04:20:00|11052|11042|11053|11043|11055|11045|11050|11040|246
1705292700000|2024-01-15 04:25:00|11054|11044|11053|11043|11055|11045|11052|11042|56
1705293000000|2024-01-15 04:30:00|11054|11044|11055|11045|11055|11045|11051|11041|98
1705293300000|2024-01-15 04:35:00|11056|11046|11054|11044|11056|11046|11054|11044|139
1705293600000|2024-01-15 04:40:00|11055|11045|11057|11047|11057|11047|11055|11045|115
1705293900000|2024-01-15 04:45:00|11058|11048|11057|11047|11058|11048|11056|11046|192
1705294200000|2024-01-15 04:50:00|11056|11046|11056|11046|11057|11047|11055|11045|52
1705294500000|2024-01-15 04:55:00|11055|11045|11051|11041|11055|11045|11051|11041|132
1705294800000|2024-01-15 05:00:00|11052|11042|11048|11038|11055|11045|11035|11025|3407
1705295100000|2024-01-15 05:05:00|11047|11037|11057|11047|11060|11050|11047|11037|1143
1705295400000|2024-01-15 05:10:00|11056|11046|11066|11056|11066|11056|11050|11040|1141
1705295700000|2024-01-15 05:15:00|11067|11057|11060|11050|11068|11058|11060|11050|894
1705296000000|2024-01-15 05:20:00|11059|11049|11056|11046|11061|11051|11052|11042|1566
1705296300000|2024-01-15 05:25:00|11055|11045|11056|11046|11057|11047|11049|11039|868
1705296600000|2024-01-15 05:30:00|11057|11047|11053|11043|11057|11047|11049|11039|906
1705296900000|2024-01-15 05:35:00|11054|11044|11049|11039|11064|11054|11047|11037|2159
1705297200000|2024-01-15 05:40:00|11050|11040|11060|11050|11061|11051|11048|11038|1003
1705297500000|2024-01-15 05:45:00|11059|11049|11050|11040|11059|11049|11048|11038|953
1705297800000|2024-01-15 05:50:00|11051|11041|11045|11035|11051|11041|11040|11030|1166
1705298100000|2024-01-15 05:55:00|11047|11037|11041|11031|11048|11038|11038|11028|940
1705298400000|2024-01-15 06:00:00|11042|11032|11032|11022|11046|11036|11031|11021|1948
1705298700000|2024-01-15 06:05:00|11033|11023|11020|11010|11034|11024|11013|11003|3249
1705299000000|2024-01-15 06:10:00|11021|11011|11033|11023|11033|11023|11016|11006|1291
1705299300000|2024-01-15 06:15:00|11032|11022|11037|11027|11038|11028|11030|11020|1719
1705299600000|2024-01-15 06:20:00|11036|11026|11030|11020|11036|11026|11028|11018|724
1705299900000|2024-01-15 06:25:00|11029|11019|11024|11014|11031|11021|11023|11013|1137
1705300200000|2024-01-15 06:30:00|11026|11016|11034|11024|11038|11028|11026|11016|1165
1705300500000|2024-01-15 06:35:00|11035|11025|11023|11013|11037|11027|11023|11013|859
1705300800000|2024-01-15 06:40:00|11022|11012|11022|11012|11024|11014|11011|11001|2570
1705301100000|2024-01-15 06:45:00|11021|11011|11028|11018|11028|11018|11019|11009|1334
1705301400000|2024-01-15 06:50:00|11029|11019|11026|11016|11033|11023|11023|11013|1242
1705301700000|2024-01-15 06:55:00|11027|11017|11025|11015|11029|11019|11023|11013|1543
1705302000000|2024-01-15 07:00:00|11026|11016|11023|11013|11027|11017|11022|11012|604
1705302300000|2024-01-15 07:05:00|11024|11014|11023|11013|11026|11016|11021|11011|334
1705302600000|2024-01-15 07:10:00|11024|11014|11023|11013|11025|11015|11022|11012|589
1705302900000|2024-01-15 07:15:00|11024|11014|11018|11008|11024|11014|11017|11007|1600
1705303200000|2024-01-15 07:20:00|11019|11009|11018|11008|11019|11009|11015|11005|1296
1705303500000|2024-01-15 07:25:00|11016|11006|11016|11006|11018|11008|11015|11005|260
1705303800000|2024-01-15 07:30:00|11017|11007|11013|11003|11017|11007|11008|10998|2473
1705304100000|2024-01-15 07:35:00|11012|11002|11014|11004|11014|11004|11010|11000|354
1705304400000|2024-01-15 07:40:00|11013|11003|11014|11004|11015|11005|11009|10999|826
1705304700000|2024-01-15 07:45:00|11013|11003|11011|11001|11013|11003|11004|10994|1793
1705305000000|2024-01-15 07:50:00|11010|11000|11011|11001|11015|11005|11010|11000|639
1705305300000|2024-01-15 07:55:00|11010|11000|11014|11004|11016|11006|11010|11000|362
1705305600000|2024-01-15 08:00:00|11015|11003|11019|11008|11019|11008|11015|11003|354
1705305900000|2024-01-15 08:05:00|11020|11009|11017|11006|11021|11010|11017|11006|748
1705306200000|2024-01-15 08:10:00|11018|11007|11014|11003|11019|11007|11013|11002|865
1705306500000|2024-01-15 08:15:00|11015|11004|11014|11003|11016|11005|11013|11002|442
1705306800000|2024-01-15 08:20:00|11015|11004|11018|11007|11018|11007|11015|11004|352
1705307100000|2024-01-15 08:25:00|11019|11008|11016|11003|11020|11009|11014|11003|684
1705307400000|2024-01-15 08:30:00|11020|10996|11012.8|10988.8|11020|10996|11012.1|10988.1|0
1705307700000|2024-01-15 08:35:00|11012.6|10988.6|11014.5|10990.5|11014.8|10990.8|11010|10986|314
1705308000000|2024-01-15 08:40:00|11014.1|10990.1|11011.5|10987.5|11014.3|10990.3|11009.6|10985.6|0
1705308300000|2024-01-15 08:45:00|11011.7|10987.7|11011.2|10987.2|11012.5|10988.5|11008.8|10984.8|0
1705308600000|2024-01-15 08:50:00|11011|10987|11009.1|10985.1|11012.4|10988.4|11009.1|10985.1|0
1705308900000|2024-01-15 08:55:00|11009.2|10985.2|11005.3|10981.3|11009.4|10985.4|11005.3|10981.3|0
1705309200000|2024-01-15 09:00:00|11013|11002|11012|11001|11014|11003|11007|10996|206
1705309500000|2024-01-15 09:05:00|11011|11000|11012|11001|11013|11001|11011|11000|52
1705309800000|2024-01-15 09:10:00|11013|11002|11011|11000|11013|11002|11011|11000|48
1705310100000|2024-01-15 09:15:00|11010|10999|11010|10999|11012|11000|11006|10995|497
1705310400000|2024-01-15 09:20:00|11009|10998|11011|11000|11013|11002|11008|10997|134
1705310700000|2024-01-15 09:25:00|11010|10999|11009|10998|11011|11000|11009|10998|106
1705311000000|2024-01-15 09:30:00|11010|10999|11008|10997|11011|11000|11008|10997|95
1705311300000|2024-01-15 09:35:00|11007|10996|11006|10995|11008|10997|11005|10994|58
1705311600000|2024-01-15 09:40:00|11005|10994|11003|10992|11006|10995|11002|10991|250
1705311900000|2024-01-15 09:45:00|11004|10993|11005|10994|11006|10995|11003|10992|67
1705312200000|2024-01-15 09:50:00|11006|10995|11005|10994|11009|10998|11005|10994|205
1705312500000|2024-01-15 09:55:00|11004|10993|11007|10996|11007|10996|11004|10993|41
1705312800000|2024-01-15 10:00:00|11006|10995|11007|10996|11007|10996|11006|10995|25
1705313100000|2024-01-15 10:05:00|11008|10997|11006|10995|11008|10997|11005|10994|51
1705313400000|2024-01-15 10:10:00|11007|10996|11006|10994|11007|10996|11005|10994|47
1705313700000|2024-01-15 10:15:00|11005|10995|11002|10991|11006|10995|11002|10991|322
1705314000000|2024-01-15 10:20:00|11003|10992|11000|10989|11003|10992|10999|10988|312
1705314300000|2024-01-15 10:25:00|11001|10990|10999|10988|11001|10990|10999|10987|71
1705314600000|2024-01-15 10:30:00|11000|10989|11000|10989|11002|10991|10999|10988|19
1705314900000|2024-01-15 10:35:00|11001|10990|11001|10990|11003|10992|11000|10989|26
1705315200000|2024-01-15 10:40:00|11000|10989|11001|10990|11003|10992|11000|10989|129
1705315500000|2024-01-15 10:45:00|11002|10991|11002|10991|11002|10991|11000|10989|210
1705315800000|2024-01-15 10:50:00|11003|10992|11002|10991|11003|10992|11002|10991|96
1705316100000|2024-01-15 10:55:00|11003|10992|11001|10990|11003|10992|11001|10990|105
1705316400000|2024-01-15 11:00:00|10999|10988|10999|10988|11001|10990|10998|10987|167
1705316700000|2024-01-15 11:05:00|10998|10987|11000|10988|11000|10989|10998|10987|64
1705317000000|2024-01-15 11:10:00|11001|10989|11001|10989|11001|10990|10999|10988|42
1705317300000|2024-01-15 11:15:00|11000|10990|11000|10988|11000|10990|10999|10988|24
1705317600000|2024-01-15 11:20:00|10999|10989|10997|10986|11000|10989|10997|10986|45
1705317900000|2024-01-15 11:25:00|10998|10987|10999|10987|10999|10988|10997|10986|24
1705318200000|2024-01-15 11:30:00|10998|10988|10998|10986|10999|10988|10997|10986|19
1705318500000|2024-01-15 11:35:00|10999|10987|11000|10989|11000|10989|10999|10986|32
1705318800000|2024-01-15 11:40:00|11001|10990|11000|10988|11001|10990|10999|10988|57
1705319100000|2024-01-15 11:45:00|10999|10989|11001|10989|11001|10990|10999|10988|10
1705319400000|2024-01-15 11:50:00|11000|10988|11000|10989|11001|10990|10999|10988|36
1705319700000|2024-01-15 11:55:00|10999|10988|11001|10989|11001|10990|10998|10987|107
1705320000000|2024-01-15 12:00:00|11000|10990|11002|10991|11002|10991|11000|10989|20
1705320300000|2024-01-15 12:05:00|11001|10990|11002|10991|11003|10991|11001|10990|19
1705320600000|2024-01-15 12:10:00|11003|10992|11002|10991|11003|10992|11001|10990|32
1705320900000|2024-01-15 12:15:00|11001|10990|11001|10990|11002|10991|11001|10990|32
1705321200000|2024-01-15 12:20:00|11000|10989|10998|10987|11001|10990|10997|10986|66
1705321500000|2024-01-15 12:25:00|10999|10988|10999|10987|11000|10988|10998|10987|34
1705321800000|2024-01-15 12:30:00|10998|10988|10996|10984|10999|10988|10993|10982|108
1705322100000|2024-01-15 12:35:00|10995|10983|10994|10983|10995|10984|10993|10982|82
1705322400000|2024-01-15 12:40:00|10995|10984|10994|10982|10996|10985|10993|10982|44
1705322700000|2024-01-15 12:45:00|10993|10981|10994|10983|10995|10984|10992|10981|52
1705323000000|2024-01-15 12:50:00|10995|10984|10994|10983|10995|10984|10994|10982|23
1705323300000|2024-01-15 12:55:00|10993|10982|10992|10981|10993|10982|10991|10980|66
1705323600000|2024-01-15 13:00:00|10993|10982|10991|10980|10993|10982|10991|10980|79
1705323900000|2024-01-15 13:05:00|10990|10979|10990|10979|10993|10982|10989|10978|145
1705324200000|2024-01-15 13:10:00|10989|10978|10988|10977|10989|10978|10987|10976|69
1705324500000|2024-01-15 13:15:00|10989|10978|10992|10980|10993|10982|10989|10978|88
1705324800000|2024-01-15 13:20:00|10991|10979|10993|10982|10993|10982|10990|10979|74
1705325100000|2024-01-15 13:25:00|10994|10983|10992|10981|10994|10983|10992|10981|65
1705325400000|2024-01-15 13:30:00|10993|10980|10993|10982|10994|10983|10991|10980|33
1705325700000|2024-01-15 13:35:00|10994|10981|10991|10980|10994|10983|10991|10980|30
1705326000000|2024-01-15 13:40:00|10990|10979|10988|10977|10991|10979|10986|10975|112
1705326300000|2024-01-15 13:45:00|10989|10978|10988|10977|10990|10979|10987|10976|43
1705326600000|2024-01-15 13:50:00|10989|10978|10987|10976|10989|10978|10987|10976|37
1705326900000|2024-01-15 13:55:00|10986|10975|10989|10977|10989|10978|10986|10975|44
1705327200000|2024-01-15 14:00:00|10988|10978|10978|10967|10989|10978|10977|10966|933
1705327500000|2024-01-15 14:05:00|10979|10968|10976|10965|10980|10969|10974|10963|540
1705327800000|2024-01-15 14:10:00|10980|10964|10980|10969|10980|10969|10978|10964|245
1705328100000|2024-01-15 14:15:00|10979|10968|10983|10972|10983|10972|10979|10968|177
1705328400000|2024-01-15 14:20:00|10982|10971|10982|10971|10983|10972|10980|10969|79
1705328700000|2024-01-15 14:25:00|10981|10970|10981|10969|10982|10971|10980|10969|38
1705329000000|2024-01-15 14:30:00|10980|10970|10977|10966|10983|10972|10976|10965|154
1705329300000|2024-01-15 14:35:00|10978|10965|10980|10969|10980|10969|10976|10965|125
1705329600000|2024-01-15 14:40:00|10979|10968|10978|10966|10980|10968|10975|10964|182
1705329900000|2024-01-15 14:45:00|10977|10967|10979|10968|10980|10968|10976|10965|54
1705330200000|2024-01-15 14:50:00|10978|10967|10978|10966|10979|10968|10977|10966|69
1705330500000|2024-01-15 14:55:00|10977|10967|10980|10969|10980|10969|10977|10966|98
1705330800000|2024-01-15 15:00:00|10979|10968|10980|10969|10980|10969|10979|10967|37
1705331100000|2024-01-15 15:05:00|10981|10970|10982|10971|10983|10972|10981|10969|74
1705331400000|2024-01-15 15:10:00|10983|10972|10984|10973|10986|10975|10982|10972|147
1705331700000|2024-01-15 15:15:00|10985|10972|10983|10972|10985|10973|10982|10971|65
1705332000000|2024-01-15 15:20:00|10984|10973|10983|10972|10984|10973|10982|10971|131
1705332300000|2024-01-15 15:25:00|10984|10973|10983|10972|10986|10975|10982|10971|59
1705332600000|2024-01-15 15:30:00|10982|10971|10986|10975|10986|10975|10982|10971|62
1705332900000|2024-01-15 15:35:00|10987|10974|10984|10973|10987|10975|10984|10973|34
1705333200000|2024-01-15 15:40:00|10985|10974|10985|10974|10986|10975|10984|10973|206
1705333500000|2024-01-15 15:45:00|10984|10973|10985|10974|10986|10975|10984|10973|39
1705333800000|2024-01-15 15:50:00|10986|10975|10986|10975|10988|10977|10985|10975|52
1705334100000|2024-01-15 15:55:00|10987|10974|10987|10976|10988|10976|10985|10974|36
1705334400000|2024-01-15 16:00:00|10986|10975|10986|10975|10988|10977|10986|10975|25
1705334700000|2024-01-15 16:05:00|10987|10976|10987|10976|10988|10977|10986|10975|55
1705335000000|2024-01-15 16:10:00|10988|10977|10986|10975|10989|10978|10986|10975|28
1705335300000|2024-01-15 16:15:00|10987|10976|10986|10975|10988|10977|10986|10975|24
1705335600000|2024-01-15 16:20:00|10987|10976|10988|10977|10988|10977|10985|10974|59
1705335900000|2024-01-15 16:25:00|10987|10976|10991|10980|10991|10980|10987|10976|49
1705336200000|2024-01-15 16:30:00|10990|10979|10994|10983|10994|10983|10989|10978|134
1705336500000|2024-01-15 16:35:00|10993|10982|10992|10981|10994|10983|10992|10981|15
1705336800000|2024-01-15 16:40:00|10993|10982|10991|10980|10993|10982|10991|10980|20
1705337100000|2024-01-15 16:45:00|10990|10979|10992|10980|10992|10981|10990|10979|33
1705337400000|2024-01-15 16:50:00|10991|10981|10991|10980|10992|10981|10990|10979|31
1705337700000|2024-01-15 16:55:00|10992|10981|10991|10980|10992|10981|10990|10979|41
1705338000000|2024-01-15 17:00:00|10992|10981|10991|10980|10992|10981|10991|10979|16
1705338300000|2024-01-15 17:05:00|10992|10981|10993|10982|10993|10982|10992|10980|8
1705338600000|2024-01-15 17:10:00|10992|10981|10992|10981|10993|10982|10992|10980|12
1705338900000|2024-01-15 17:15:00|10993|10982|10992|10981|10994|10983|10992|10981|24
1705339200000|2024-01-15 17:20:00|10993|10982|10993|10982|10993|10982|10992|10981|8
1705339500000|2024-01-15 17:25:00|10994|10981|10994|10983|10995|10984|10993|10981|11
1705339800000|2024-01-15 17:30:00|10995|10984|10994|10983|10995|10984|10994|10983|11
1705340100000|2024-01-15 17:35:00|10993|10982|10994|10983|10995|10983|10992|10981|76
1705340400000|2024-01-15 17:40:00|10995|10984|10993|10982|10995|10984|10993|10982|60
1705340700000|2024-01-15 17:45:00|10994|10983|10993|10982|10995|10984|10993|10982|33
1705341000000|2024-01-15 17:50:00|10994|10983|10993|10982|10994|10983|10993|10982|2
1705341300000|2024-01-15 17:55:00|10994|10983|10994|10982|10994|10983|10994|10982|18
1705341600000|2024-01-15 18:00:00|10993|10983|10993|10982|10994|10983|10993|10982|1
1705341900000|2024-01-15 18:05:00|10992|10981|10993|10981|10993|10981|10992|10981|1
1705342200000|2024-01-15 18:10:00|10992||10992||10992||10992||3
1705342500000|2024-01-15 18:15:00|10993|10982|10994|10983|10994|10983|10993|10982|17
1705342800000|2024-01-15 18:20:00|||||||||1
1705343100000|2024-01-15 18:25:00|||||||||1
1705343400000|2024-01-15 18:30:00|||||||||8
1705343700000|2024-01-15 18:35:00|||||||||5
1705344000000|2024-01-15 18:40:00|||||||||9
1705344300000|2024-01-15 18:45:00|10993|10982|10994|10982|10994|10983|10992|10981|29
1705344600000|2024-01-15 18:50:00|10995|10983|10995|10983|10995|10983|10995|10983|7
1705344900000|2024-01-15 18:55:00|10994|10982|10993|10981|10995|10984|10992|10981|19
1705345200000|2024-01-15 19:00:00||10982||10982||10982||10982|0
1705345500000|2024-01-15 19:05:00|10994|10983|10994|10983|10994|10983|10994|10983|16
1705345800000|2024-01-15 19:10:00|10995||10994||10995||10994||5
1705347000000|2024-01-15 19:30:00|10995|10984|10995|10983|10995|10984|10994|10983|6
1705347600000|2024-01-15 19:40:00|10994|10984|10994|10984|10994|10984|10994|10984|0
1705347900000|2024-01-15 19:45:00|10994.5|10984.5|10992.5|10982.5|10994.5|10984.5|10992.5|10982.5|9
1705348200000|2024-01-15 19:50:00|10993|10983|10993|10983|10994.5|10984.5|10993|10983|15
1705348500000|2024-01-15 19:55:00|10993.5|10983.5|10993.5|10983.5|10994.5|10984.5|10993.5|10983.5|7
1705348800000|2024-01-15 20:00:00|10994|10984|10991.5|10981.5|10994.5|10984.5|10991.5|10981.5|10
1705349100000|2024-01-15 20:05:00|10992.5|10982.5|10993.5|10983.5|10993.5|10983.5|10992.5|10982.5|1
1705349400000|2024-01-15 20:10:00|10993|10983|10992.5|10982.5|10993.5|10983.5|10992.5|10982.5|2
1705349700000|2024-01-15 20:15:00|10993|10983|10993.5|10983.5|10993.5|10983.5|10993|10983|0
1705350000000|2024-01-15 20:20:00|10994|10984|10994|10984|10994|10984|10994|10984|6
1705350300000|2024-01-15 20:25:00|10993.5|10983.5|10992|10982|10993.5|10983.5|10992|10982|7
1705350600000|2024-01-15 20:30:00|10992.5|10982.5|10992|10982|10992.5|10982.5|10992|10982|4
1705350900000|2024-01-15 20:35:00|10993|10983|10993|10983|10994|10984|10992.5|10982.5|35
1705351200000|2024-01-15 20:40:00|10992.5|10982.5|10994|10984|10994|10984|10992.5|10982.5|36
1705351500000|2024-01-15 20:45:00|10993.5|10983.5|10993.5|10983.5|10994|10984|10993.5|10983.5|11
1705351800000|2024-01-15 20:50:00|10993|10983|10994|10984|10994|10984|10993|10983|2
1705352100000|2024-01-15 20:55:00|10993.5|10983.5|10993|10983|10993.5|10983.5|10993|10983|8
1705352400000|2024-01-15 21:00:00|10993.5|10983.5|10993|10983|10993.5|10983.5|10993|10983|7
1705352700000|2024-01-15 21:05:00|10992.5|10982.5|10992|10982|10992.5|10982.5|10992|10982|4
1705353000000|2024-01-15 21:10:00|||||||||3
1705353300000|2024-01-15 21:15:00|10999|10975|10998.6|10974.6|10999|10975|10998.6|10974.6|0
1705354500000|2024-01-15 21:35:00|10998.9|10974.9|10999.6|10975.6|10999.6|10975.6|10998.9|10974.9|0
1705355700000|2024-01-15 21:55:00|10999.2|10975.2|10999.5|10975.5|10999.5|10975.5|10999.2|10975.2|0
1705359600000|2024-01-15 23:00:00|10996.5|10972.5|10995.2|10971.2|10997.7|10973.7|10995|10971|0
1705359900000|2024-01-15 23:05:00|10994.9|10970.9|10996|10972|10996.8|10972.8|10993.7|10969.7|0
1705360200000|2024-01-15 23:10:00|10996.3|10972.3|10997.1|10973.1|10997.7|10973.7|10996|10972|0
1705360500000|2024-01-15 23:15:00|10997.3|10973.3|10997.9|10973.9|10998.3|10974.3|10997.1|10973.1|0
1705360800000|2024-01-15 23:20:00|10998|10974|10997.9|10973.9|10999.2|10975.2|10997.9|10973.9|0
1705361100000|2024-01-15 23:25:00|10997.8|10973.8|10994.3|10970.3|10997.8|10973.8|10994.3|10970.3|0
1705361400000|2024-01-15 23:30:00|10994.5|10970.5|10993.2|10969.2|10994.7|10970.7|10992.1|10968.1|0
1705361700000|2024-01-15 23:35:00|10993.5|10969.5|10993.2|10969.2|10993.6|10969.6|10992.5|10968.5|0
1705362000000|2024-01-15 23:40:00|10993.4|10969.4|10992.5|10968.5|10994|10970|10991.7|10967.7|0
1705362300000|2024-01-15 23:45:00|10992.6|10968.6|10991.7|10967.7|10992.6|10968.6|10991.7|10967.7|0
1705362600000|2024-01-15 23:50:00|10991.5|10967.5|10992|10968|10992.4|10968.4|10991.3|10967.3|0
1705362900000|2024-01-15 23:55:00|10991.8|10967.8|10990.9|10966.9|10992|10968|10990.5|10966.5|0
1705363200000|2024-01-16 00:00:00|10990.7|10966.7|10985.7|10961.7|10990.9|10966.9|10982.7|10958.7|0
1705363500000|2024-01-16 00:05:00|10985.4|10961.4|10985.6|10961.6|10985.9|10961.9|10983.7|10959.7|0
1705363800000|2024-01-16 00:10:00|10985.4|10961.4|10986.7|10962.7|10987.1|10963.1|10984.4|10960.4|0
1705364100000|2024-01-16 00:15:00|10987|10963|10987.4|10963.4|10988.1|10964.1|10986.4|10962.4|0
1705364400000|2024-01-16 00:20:00|10987.6|10963.6|10984|10960|10987.8|10963.8|10983.8|10959.8|0
1705364700000|2024-01-16 00:25:00|10984.2|10960.2|10983.6|10959.6|10984.2|10960.2|10982.6|10958.6|0
1705365000000|2024-01-16 00:30:00|10983.4|10959.4|10982.5|10958.5|10984.3|10960.3|10982.5|10958.5|0
1705365300000|2024-01-16 00:35:00|10982.4|10958.4|10981.9|10957.9|10983|10959|10981.7|10957.7|0
1705365600000|2024-01-16 00:40:00|10982.1|10958.1|10977.4|10953.4|10982.2|10958.2|10976.8|10952.8|0
1705365900000|2024-01-16 00:45:00|10977.2|10953.2|10980.1|10956.1|10980.4|10956.4|10977.2|10953.2|0
1705366200000|2024-01-16 00:50:00|10980.2|10956.2|10978.2|10954.2|10980.3|10956.3|10977.9|10953.9|0
1705366500000|2024-01-16 00:55:00|10978.1|10954.1|10975|10951|10978.6|10954.6|10974.7|10950.7|0
1705366800000|2024-01-16 01:00:00|10979.5|10969.5|10955.5|10945.5|10979.5|10969.5|10953.5|10943.5|3326
1705367100000|2024-01-16 01:05:00|10955|10945|10954.5|10944.5|10959.5|10949.5|10952.5|10942.5|2994
1705367400000|2024-01-16 01:10:00|10955|10945|10959.5|10949.5|10961.5|10951.5|10946.5|10936.5|1584
1705367700000|2024-01-16 01:15:00|10960|10950|10960.5|10950.5|10965.5|10955.5|10943.5|10933.5|4394
1705368000000|2024-01-16 01:20:00|10961|10951|10964.5|10954.5|10972.5|10962.5|10957.5|10947.5|4426
1705368300000|2024-01-16 01:25:00|10965|10955|10974.5|10964.5|10976|10966|10965|10955|4196
1705368600000|2024-01-16 01:30:00|10977.5|10967.5|11010.5|11000.5|11019.5|11009.5|10971.5|10961.5|18836
1705368900000|2024-01-16 01:35:00|11010|11000|11037.5|11027.5|11051|11041|11003.5|10993.5|8370
1705369200000|2024-01-16 01:40:00|11038|11028|11047|11037|11059|11049|11032.5|11022.5|11718
1705369500000|2024-01-16 01:45:00|11047.5|11037.5|11066.5|11056.5|11071.5|11061.5|11044.5|11034.5|7062
1705369800000|2024-01-16 01:50:00|11067|11057|11069|11059|11084|11074|11061.5|11051.5|6747
1705370100000|2024-01-16 01:55:00|11068|11058|11068.5|11058.5|11074.5|11064.5|11054.5|11044.5|4597
1705370400000|2024-01-16 02:00:00|11069|11059|11068.5|11058.5|11084.5|11074.5|11063.5|11053.5|4727
1705370700000|2024-01-16 02:05:00|11068|11058|11072|11062|11093|11083|11060.5|11050.5|4609
1705371000000|2024-01-16 02:10:00|11072.5|11062.5|11082.5|11072.5|11085.5|11075.5|11068.5|11058.5|2171
1705371300000|2024-01-16 02:15:00|11081.5|11071.5|11077.5|11067.5|11095.5|11085.5|11074|11064|3409
1705371600000|2024-01-16 02:20:00|11080.5|11070.5|11073.5|11063.5|11082.5|11072.5|11063.5|11053.5|1599
1705371900000|2024-01-16 02:25:00|11074|11064|11088.5|11078.5|11089.5|11079.5|11071.5|11061.5|1699
1705372200000|2024-01-16 02:30:00|11088|11078|11085.5|11075.5|11096.5|11086.5|11079.5|11069.5|3383
1705372500000|2024-01-16 02:35:00|11086|11076|11073.5|11063.5|11091.5|11081.5|11073.5|11063.5|3573
1705372800000|2024-01-16 02:40:00|11074|11064|11070|11060|11077.5|11067.5|11064.5|11054.5|3122
1705373100000|2024-01-16 02:45:00|11070.5|11060.5|11074|11064|11079|11069|11066|11056|3851
1705373400000|2024-01-16 02:50:00|11075|11065|11069|11059|11083|11073|11068|11058|2033
1705373700000|2024-01-16 02:55:00|11070|11060|11072|11062|11078|11068|11068|11058|2267
1705374000000|2024-01-16 03:00:00|11071|11061|11060|11050|11079|11069|11056|11046|4861
1705374300000|2024-01-16 03:05:00|11059|11049|11064|11054|11065|11055|11056|11046|3168
1705374600000|2024-01-16 03:10:00|11065|11055|11062|11052|11068|11058|11057|11047|2865
1705374900000|2024-01-16 03:15:00|11063|11053|11049|11039|11065|11055|11049|11039|3514
1705375200000|2024-01-16 03:20:00|11048|11038|11029|11019|11051|11041|11027|11017|5580
1705375500000|2024-01-16 03:25:00|11030|11020|11001|10991|11035|11025|11000|10990|4993
1705375800000|2024-01-16 03:30:00|10999|10989|10948|10938|10999|10989|10946|10936|10557
1705376100000|2024-01-16 03:35:00|10947|10937|10932|10922|10948|10938|10921|10911|12605
1705376400000|2024-01-16 03:40:00|10933|10923|10923|10913|10933|10923|10922|10912|5684
1705376700000|2024-01-16 03:45:00|10924|10914|10929|10919|10932|10922|10923|10913|4775
1705377000000|2024-01-16 03:50:00|10928|10918|10926|10916|10930|10920|10923|10913|1880
1705377300000|2024-01-16 03:55:00|10927|10917|10924|10914|10928|10918|10923|10913|1105
1705377600000|2024-01-16 04:00:00|10926|10916|10927|10917|10931|10921|10923|10913|1300
1705377900000|2024-01-16 04:05:00|10929|10919|10926|10916|10931|10921|10924|10914|781
1705378200000|2024-01-16 04:10:00|10925|10915|10925|10915|10928|10918|10923|10913|529
1705378500000|2024-01-16 04:15:00|10926|10916|10933|10923|10935|10925|10925|10915|860
1705378800000|2024-01-16 04:20:00|10934|10924|10935|10925|10937|10927|10933|10923|418
1705379100000|2024-01-16 04:25:00|10936|10926|10931|10921|10937|10927|10931|10921|695
1705379400000|2024-01-16 04:30:00|10932|10922|10940|10930|10941|10931|10931|10921|1185
1705379700000|2024-01-16 04:35:00|10941|10931|10938|10928|10941|10931|10938|10928|429
1705380000000|2024-01-16 04:40:00|10939|10929|10938|10928|10943|10933|10937|10927|803
1705380300000|2024-01-16 04:45:00|10939|10929|10938|10928|10939|10929|10935|10925|483
1705380600000|2024-01-16 04:50:00|10939|10929|10929|10919|10939|10929|10926|10916|1583
1705380900000|2024-01-16 04:55:00|10930|10920|10928|10918|10934|10924|10926|10916|1600
1705381200000|2024-01-16 05:00:00|10929|10919|10982|10972|10982|10972|10928|10918|27609
1705381500000|2024-01-16 05:05:00|10980|10970|10979|10969|10999|10989|10972|10962|9373
1705381800000|2024-01-16 05:10:00|10978|10968|10993|10983|11002|10992|10976|10966|3837
1705382100000|2024-01-16 05:15:00|10992|10982|10997|10987|11007|10997|10989|10979|4810
1705382400000|2024-01-16 05:20:00|10996|10986|10980|10970|11003|10993|10977|10967|3898
1705382700000|2024-01-16 05:25:00|10979|10969|10990|10980|10996|10986|10973|10963|4175
1705383000000|2024-01-16 05:30:00|10989|10979|10976|10966|10989|10979|10970|10960|5032
1705383300000|2024-01-16 05:35:00|10975|10965|10966|10956|10982|10972|10966|10956|4576
1705383600000|2024-01-16 05:40:00|10967|10957|10975|10965|10975|10965|10961|10951|4089
1705383900000|2024-01-16 05:45:00|10974|10964|10993|10983|11000|10990|10974|10964|5821
1705384200000|2024-01-16 05:50:00|10994|10984|10975|10965|10997|10987|10975|10965|4323
1705384500000|2024-01-16 05:55:00|10976|10966|10965|10955|10981|10971|10964|10954|4496
1705384800000|2024-01-16 06:00:00|10964|10954|10987|10977|10988|10978|10962|10952|4973
1705385100000|2024-01-16 06:05:00|10988|10978|11007|10997|11009|10999|10986|10976|4810
1705385400000|2024-01-16 06:10:00|11009|10999|11052|11042|11059|11049|10999|10989|9394
1705385700000|2024-01-16 06:15:00|11056|11046|11033|11023|11088|11078|11033|11023|13318
1705386000000|2024-01-16 06:20:00|11034|11024|11027|11017|11040|11030|11021|11011|4507
1705386300000|2024-01-16 06:25:00|11026|11016|11023|11013|11032|11022|11019|11009|4312
1705386600000|2024-01-16 06:30:00|11019|11009|11035|11025|11037|11027|11012|11002|4870
1705386900000|2024-01-16 06:35:00|11037|11027|11032|11022|11039|11029|11021|11011|4870
1705387200000|2024-01-16 06:40:00|11033|11023|11034|11024|11044|11034|11032|11022|5679
1705387500000|2024-01-16 06:45:00|11033|11023|11056|11046|11058|11048|11031|11021|6632
1705387800000|2024-01-16 06:50:00|11055|11045|11067|11057|11073|11063|11055|11045|5927
1705388100000|2024-01-16 06:55:00|11068|11058|11069|11059|11079|11069|11066|11056|11467
1705388400000|2024-01-16 07:00:00|11070|11060|11074|11064|11074|11064|11063|11053|2593
1705388700000|2024-01-16 07:05:00|11073|11063|11070|11060|11080|11070|11068|11058|1115
1705389000000|2024-01-16 07:10:00|11069|11059|11073|11063|11073|11063|11065|11055|949
1705389300000|2024-01-16 07:15:00|11072|11062|11061|11051|11072|11062|11061|11051|1857
1705389600000|2024-01-16 07:20:00|11062|11052|11059|11049|11064|11054|11059|11049|1259
1705389900000|2024-01-16 07:25:00|11058|11048|11062|11052|11064|11054|11058|11048|537
1705390200000|2024-01-16 07:30:00|11063|11053|11061|11051|11066|11056|11060|11050|190
1705390500000|2024-01-16 07:35:00|11062|11052|11065|11055|11067|11057|11062|11052|360
1705390800000|2024-01-16 07:40:00|11064|11054|11060|11050|11065|11055|11059|11049|199
1705391100000|2024-01-16 07:45:00|11061|11051|11061|11051|11063|11053|11060|11050|344
1705391400000|2024-01-16 07:50:00|11060|11050|11060|11050|11062|11052|11057|11047|512
1705391700000|2024-01-16 07:55:00|11061|11051|11062|11052|11063|11053|11058|11048|583
1705392000000|2024-01-16 08:00:00|11063|11053|11052|11041|11064|11053|11052|11040|764
1705392300000|2024-01-16 08:05:00|11053|11042|11048|11037|11054|11043|11047|11036|1318
1705392600000|2024-01-16 08:10:00|11049|11038|11049|11038|11050|11039|11047|11036|967
1705392900000|2024-01-16 08:15:00|11050|11039|11049|11038|11051|11040|11048|11036|333
1705393200000|2024-01-16 08:20:00|11048|11037|11083|11072|11085|11074|11048|11037|4818
1705393500000|2024-01-16 08:25:00|11084|11073|11082|11069|11092|11081|11073|11062|2839
1705393800000|2024-01-16 08:30:00|11087.5|11063.5|11098.6|11074.6|11102|11078|11087.3|11063.3|0
1705394100000|2024-01-16 08:35:00|11098.4|11074.4|11112.9|11088.9|11113.5|11089.5|11096.5|11072.5|247
1705394400000|2024-01-16 08:40:00|11112.7|11088.7|11105.7|11081.7|11112.9|11088.9|11104.8|11080.8|0
1705394700000|2024-01-16 08:45:00|11106|11082|11113.1|11089.1|11113.1|11089.1|11106|11082|0
1705395000000|2024-01-16 08:50:00|11113.5|11089.5|11081.7|11057.7|11113.5|11089.5|11079.3|11055.3|0
1705395300000|2024-01-16 08:55:00|11081.5|11057.5|11080.1|11056.1|11081.9|11057.9|11079|11055|0
1705395600000|2024-01-16 09:00:00|11070|11059|11075|11064|11079|11067|11066|11055|690
1705395900000|2024-01-16 09:05:00|11076|11065|11076|11064|11077|11066|11073|11062|168
1705396200000|2024-01-16 09:10:00|11075|11065|11075|11064|11077|11066|11073|11062|236
1705396500000|2024-01-16 09:15:00|11077|11065|11077|11066|11079|11068|11074|11063|446
1705396800000|2024-01-16 09:20:00|11076|11065|11073|11062|11077|11066|11073|11062|134
1705397100000|2024-01-16 09:25:00|11072|11061|11071|11060|11072|11062|11069|11058|166
1705397400000|2024-01-16 09:30:00|11070|11059|11072|11060|11073|11062|11069|11057|134
1705397700000|2024-01-16 09:35:00|11071|11061|11071|11060|11072|11061|11069|11058|50
1705398000000|2024-01-16 09:40:00|11070|11059|11066|11055|11070|11060|11066|11054|79
1705398300000|2024-01-16 09:45:00|11065|11054|11059|11048|11067|11056|11059|11047|170
1705398600000|2024-01-16 09:50:00|11058|11047|11061|11050|11062|11051|11055|11044|333
1705398900000|2024-01-16 09:55:00|11062|11051|11058|11047|11062|11051|11058|11047|88
1705399200000|2024-01-16 10:00:00|11059|11048|11058|11047|11061|11050|11057|11046|65
1705399500000|2024-01-16 10:05:00|11059|11048|11060|11048|11060|11049|11057|11046|51
1705399800000|2024-01-16 10:10:00|11059|11049|11059|11048|11061|11050|11057|11046|92
1705400100000|2024-01-16 10:15:00|11060|11049|11064|11053|11065|11054|11059|11048|342
1705400400000|2024-01-16 10:20:00|11065|11054|11066|11055|11067|11056|11064|11053|56
1705400700000|2024-01-16 10:25:00|11067|11056|11065|11054|11068|11056|11065|11054|26
1705401000000|2024-01-16 10:30:00|11064|11053|11064|11052|11064|11053|11061|11050|111
1705401300000|2024-01-16 10:35:00|11063|11053|11066|11055|11066|11055|11063|11053|18
1705401600000|2024-01-16 10:40:00|11067|11056|11065|11054|11067|11056|11064|11053|42
1705401900000|2024-01-16 10:45:00|11066|11055|11065|11054|11066|11055|11064|11053|15
1705402200000|2024-01-16 10:50:00|11064|11053|11062|11051|11064|11053|11062|11051|62
1705402500000|2024-01-16 10:55:00|11063|11052|11063|11052|11063|11052|11062|11051|20
1705402800000|2024-01-16 11:00:00|11064|11053|11066|11055|11071|11060|11064|11053|258
1705403100000|2024-01-16 11:05:00|11067|11056|11070|11059|11071|11060|11066|11055|124
1705403400000|2024-01-16 11:10:00|11071|11060|11071|11060|11071|11060|11070|11059|67
1705403700000|2024-01-16 11:15:00|11072|11061|11074|11063|11074|11063|11071|11060|131
1705404000000|2024-01-16 11:20:00|11075|11064|11074|11063|11075|11064|11071|11060|95
1705404300000|2024-01-16 11:25:00|11075|11064|11076|11064|11076|11065|11074|11063|87
1705404600000|2024-01-16 11:30:00|11075|11065|11078|11067|11079|11068|11075|11064|127
1705404900000|2024-01-16 11:35:00|11079|11068|11082|11071|11082|11071|11079|11067|70
1705405200000|2024-01-16 11:40:00|11083|11072|11082|11071|11084|11073|11082|11071|164
1705405500000|2024-01-16 11:45:00|11083|11072|11082|11071|11086|11075|11082|11071|103
1705405800000|2024-01-16 11:50:00|11083|11072|11084|11073|11085|11074|11082|11071|41
1705406100000|2024-01-16 11:55:00|11085|11074|11088|11077|11088|11077|11082|11071|256
1705406400000|2024-01-16 12:00:00|11087|11076|11088|11076|11088|11077|11086|11075|131
1705406700000|2024-01-16 12:05:00|11087|11077|11087|11076|11088|11077|11086|11075|148
1705407000000|2024-01-16 12:10:00|11088|11077|11089|11078|11089|11078|11086|11075|162
1705407300000|2024-01-16 12:15:00|11088|11077|11090|11078|11093|11082|11088|11077|429
1705407600000|2024-01-16 12:20:00|11089|11079|11088|11077|11090|11079|11087|11076|419
1705407900000|2024-01-16 12:25:00|11089|11078|11090|11079|11090|11079|11087|11076|336
1705408200000|2024-01-16 12:30:00|11091|11080|11093|11081|11093|11082|11090|11079|239
1705408500000|2024-01-16 12:35:00|11092|11082|11097|11086|11097|11086|11092|11081|288
1705408800000|2024-01-16 12:40:00|11098|11087|11097|11086|11100|11089|11097|11086|316
1705409100000|2024-01-16 12:45:00|11098|11087|11101|11090|11101|11090|11097|11086|160
1705409400000|2024-01-16 12:50:00|11102|11091|11103|11092|11104|11093|11102|11091|354
1705409700000|2024-01-16 12:55:00|11102|11091|11100|11089|11105|11094|11100|11089|291
1705410000000|2024-01-16 13:00:00|11101|11090|11095|11084|11101|11090|11095|11084|257
1705410300000|2024-01-16 13:05:00|11096|11085|11095|11084|11097|11086|11095|11084|132
1705410600000|2024-01-16 13:10:00|11094|11083|11092|11081|11095|11084|11090|11079|193
1705410900000|2024-01-16 13:15:00|11093|11082|11093|11082|11093|11082|11091|11080|93
1705411200000|2024-01-16 13:20:00|11092|11081|11092|11081|11092|11081|11091|11080|62
1705411500000|2024-01-16 13:25:00|11091|11080|11094|11083|11094|11083|11091|11080|142
1705411800000|2024-01-16 13:30:00|11096|11084|11101|11089|11103|11092|11096|11084|347
1705412100000|2024-01-16 13:35:00|11100|11090|11103|11092|11104|11093|11100|11089|215
1705412400000|2024-01-16 13:40:00|11104|11093|11100|11089|11104|11093|11100|11089|148
1705412700000|2024-01-16 13:45:00|11101|11088|11088|11077|11101|11088|11088|11076|529
1705413000000|2024-01-16 13:50:00|11087|11076|11079|11068|11088|11077|11079|11068|420
1705413300000|2024-01-16 13:55:00|11080|11069|11078|11067|11080|11069|11077|11066|274
1705413600000|2024-01-16 14:00:00|11077|11066|11076|11065|11080|11069|11075|11064|588
1705413900000|2024-01-16 14:05:00|11077|11066|11084|11073|11084|11073|11077|11066|260
1705414200000|2024-01-16 14:10:00|11085|11074|11082|11071|11085|11074|11082|11071|306
1705414500000|2024-01-16 14:15:00|11083|11072|11081|11070|11083|11072|11080|11069|288
1705414800000|2024-01-16 14:20:00|11082|11071|11081|11070|11083|11072|11080|11068|402
1705415100000|2024-01-16 14:25:00|11080|11069|11085|11074|11086|11075|11080|11069|238
1705415400000|2024-01-16 14:30:00|11084|11073|11077|11066|11085|11074|11075|11063|1100
1705415700000|2024-01-16 14:35:00|11078|11067|11076|11064|11078|11067|11074|11063|937
1705416000000|2024-01-16 14:40:00|11075|11065|11073|11062|11076|11065|11070|11059|711
1705416300000|2024-01-16 14:45:00|11072|11061|11074|11063|11075|11064|11071|11060|438
1705416600000|2024-01-16 14:50:00|11075|11064|11083|11072|11083|11072|11073|11062|668
1705416900000|2024-01-16 14:55:00|11082|11071|11082|11071|11086|11075|11081|11070|611
1705417200000|2024-01-16 15:00:00|11083|11072|11076|11065|11084|11073|11076|11065|532
1705417500000|2024-01-16 15:05:00|11077|11064|11075|11063|11080|11068|11071|11059|565
1705417800000|2024-01-16 15:10:00|11074|11064|11070|11059|11076|11064|11070|11059|324
1705418100000|2024-01-16 15:15:00|11071|11060|11070|11059|11072|11061|11069|11058|409
1705418400000|2024-01-16 15:20:00|11071|11060|11071|11060|11072|11061|11069|11058|376
1705418700000|2024-01-16 15:25:00|11072|11061|11067|11056|11073|11062|11067|11056|394
1705419000000|2024-01-16 15:30:00|11068|11057|11058|11047|11068|11057|11056|11045|915
1705419300000|2024-01-16 15:35:00|11059|11048|11060|11049|11060|11049|11055|11044|492
1705419600000|2024-01-16 15:40:00|11059|11048|11063|11052|11066|11055|11059|11048|350
1705419900000|2024-01-16 15:45:00|11062|11051|11066|11055|11067|11056|11061|11050|250
1705420200000|2024-01-16 15:50:00|11067|11056|11064|11053|11067|11056|11063|11052|156
1705420500000|2024-01-16 15:55:00|11063|11052|11062|11051|11065|11054|11062|11051|125
1705420800000|2024-01-16 16:00:00|11063|11052|11056|11045|11064|11053|11049|11038|1342
1705421100000|2024-01-16 16:05:00|11055|11044|11057|11046|11060|11049|11054|11043|608
1705421400000|2024-01-16 16:10:00|11056|11045|11061|11050|11062|11050|11056|11045|323
1705421700000|2024-01-16 16:15:00|11060|11049|11059|11048|11063|11052|11058|11047|193
1705422000000|2024-01-16 16:20:00|11060|11049|11060|11049|11064|11053|11057|11046|352
1705422300000|2024-01-16 16:25:00|11059|11048|11058|11047|11061|11050|11057|11045|343
1705422600000|2024-01-16 16:30:00|11059|11048|11063|11052|11064|11053|11059|11047|184
1705422900000|2024-01-16 16:35:00|11062|11051|11063|11052|11063|11052|11059|11048|359
1705423200000|2024-01-16 16:40:00|11062|11051|11060|11049|11063|11052|11059|11048|138
1705423500000|2024-01-16 16:45:00|11059|11048|11058|11047|11060|11049|11057|11046|182
1705423800000|2024-01-16 16:50:00|11057|11046|11057|11046|11059|11048|11057|11045|145
1705424100000|2024-01-16 16:55:00|11058|11047|11055|11044|11058|11047|11054|11042|76
1705424400000|2024-01-16 17:00:00|11056|11045|11054|11043|11057|11046|11053|11042|72
1705424700000|2024-01-16 17:05:00|11053|11042|11050|11039|11054|11043|11050|11038|158
1705425000000|2024-01-16 17:10:00|11049|11038|11046|11035|11049|11038|11046|11035|307
1705425300000|2024-01-16 17:15:00|11047|11036|11046|11035|11048|11037|11045|11034|187
1705425600000|2024-01-16 17:20:00|11047|11036|11046|11035|11050|11039|11046|11035|176
1705425900000|2024-01-16 17:25:00|11045|11034|11043|11032|11046|11035|11041|11030|169
1705426200000|2024-01-16 17:30:00|11044|11033|11042|11031|11044|11033|11041|11030|160
1705426500000|2024-01-16 17:35:00|11043|11032|11044|11033|11047|11035|11042|11031|159
1705426800000|2024-01-16 17:40:00|11045|11034|11043|11032|11045|11034|11043|11032|59
1705427100000|2024-01-16 17:45:00|11042|11031|11042|11031|11044|11033|11042|11031|84
1705427400000|2024-01-16 17:50:00|11043|11032|11043|11031|11045|11034|11042|11031|164
1705427700000|2024-01-16 17:55:00|11042|11032|11043|11032|11044|11033|11042|11031|82
1705428000000|2024-01-16 18:00:00|11044|11031|11045|11034|11045|11034|11043|11031|155
1705428300000|2024-01-16 18:05:00|11046|11035|11046|11035|11046|11035|11045|11034|148
1705428600000|2024-01-16 18:10:00|11047|11036|11048|11037|11049|11038|11046|11035|106
1705428900000|2024-01-16 18:15:00|11049|11038|11054|11043|11055|11044|11049|11038|313
1705429200000|2024-01-16 18:20:00|11053|11042|11051|11040|11054|11043|11051|11040|150
1705429500000|2024-01-16 18:25:00|11050|11039|11051|11040|11051|11040|11049|11038|124
1705429800000|2024-01-16 18:30:00|11052|11041|11050|11039|11053|11042|11050|11039|109
1705430100000|2024-01-16 18:35:00|11051|11040|11047|11036|11051|11040|11047|11036|231
1705430400000|2024-01-16 18:40:00|11048|11037|11044|11033|11048|11037|11044|11033|72
1705430700000|2024-01-16 18:45:00|11045|11034|11045|11034|11046|11035|11044|11033|117
1705431000000|2024-01-16 18:50:00|11046|11035|11043|11032|11046|11035|11042|11031|124
1705431300000|2024-01-16 18:55:00|11044|11033|11043|11032|11044|11033|11043|11032|75
1705431600000|2024-01-16 19:00:00|11042|11031|11041|11030|11042|11032|11041|11030|80
1705431900000|2024-01-16 19:05:00|11040|11029|11039|11028|11041|11030|11039|11028|224
1705432200000|2024-01-16 19:10:00|11038|11027|11036|11025|11038|11027|11036|11025|211
1705432500000|2024-01-16 19:15:00|11035|11024|11035|11024|11036|11025|11035|11024|60
1705432800000|2024-01-16 19:20:00|11036|11025|11036|11025|11037|11026|11036|11025|135
1705433100000|2024-01-16 19:25:00|11037|11026|11036|11025|11038|11027|11036|11025|79
1705433400000|2024-01-16 19:30:00|11035|11024|11036|11025|11037|11026|11035|11024|110
1705433700000|2024-01-16 19:35:00|11037||11036||11037||11036||21
1705434000000|2024-01-16 19:40:00|11037|11026|11035|11025|11037|11026|11034.5|11024|233
1705434300000|2024-01-16 19:45:00|11034.5|11024.5|11035.5|11025.5|11036.5|11026.5|11034|11024|114
1705434600000|2024-01-16 19:50:00|11036.5|11026.5|11035.5|11025.5|11036.5|11026.5|11034.5|11024.5|118
1705434900000|2024-01-16 19:55:00|11036.5|11026.5|11033.5|11023.5|11036.5|11026.5|11033.5|11023.5|92
1705435200000|2024-01-16 20:00:00|11034.5|11024.5|11032.5|11022.5|11035.5|11025.5|11032.5|11022.5|154
1705435500000|2024-01-16 20:05:00|11031.5|11021.5|11032|11022|11032.5|11022.5|11031.5|11021.5|219
1705435800000|2024-01-16 20:10:00|11032.5|11022.5|11031.5|11021.5|11033.5|11023.5|11031.5|11021.5|173
1705436100000|2024-01-16 20:15:00|11030.5|11020.5|11032.5|11022.5|11032.5|11022.5|11030|11020|284
1705436400000|2024-01-16 20:20:00|11032|11022|11028.5|11018.5|11032|11022|11028.5|11018.5|156
1705436700000|2024-01-16 20:25:00|11029|11019|11031.5|11021.5|11031.5|11021.5|11029|11019|231
1705437000000|2024-01-16 20:30:00|11031|11021|11030.5|11020.5|11031.5|11021.5|11030.5|11020.5|426
1705437300000|2024-01-16 20:35:00|11029.5|11019.5|11030.5|11020.5|11030.5|11020.5|11028.5|11018.5|189
1705437600000|2024-01-16 20:40:00|11029.5|11019.5|11035.5|11025.5|11036|11026|11029.5|11019.5|362
1705437900000|2024-01-16 20:45:00|11036|11026|11035.5|11025.5|11036.5|11026.5|11033.5|11023.5|95
1705438200000|2024-01-16 20:50:00|11036|11026|11037.5|11027.5|11038|11028|11035|11025|93
1705438500000|2024-01-16 20:55:00|11038|11028|11041.5|11031.5|11041.5|11031.5|11038|11028|79
1705438800000|2024-01-16 21:00:00|11042.5|11032.5|11042.5|11032.5|11043.5|11033.5|11041.5|11031.5|47
1705439100000|2024-01-16 21:05:00|11042|11032|11041.5|11031.5|11042|11032|11041.5|11031.5|3
1705439400000|2024-01-16 21:10:00|11042.5|11032.5|11041|11031|11042.5|11032.5|11039.5|11029.5|52
1705439700000|2024-01-16 21:15:00|11048|11024|11048|11024|11049.1|11025.1|11048|11024|0
1705440000000|2024-01-16 21:20:00|11048.2|11024.2|11049.6|11025.6|11049.6|11025.6|11048.2|11024.2|0
1705440300000|2024-01-16 21:25:00|11049.5|11025.5|11050|11026|11050|11026|11049.3|11025.3|0
1705440600000|2024-01-16 21:30:00|11050.2|11026.2|11049.3|11025.3|11050.4|11026.4|11049.3|11025.3|0
1705440900000|2024-01-16 21:35:00|11049.2|11025.2|11049|11025|11049.3|11025.3|11049|11025|0
1705441200000|2024-01-16 21:40:00|11048.6|11024.6|11049|11025|11049.7|11025.7|11048.6|11024.6|0
1705441500000|2024-01-16 21:45:00|11049.1|11025.1|11049.3|11025.3|11049.7|11025.7|11049|11025|0
1705441800000|2024-01-16 21:50:00|11049.7|11025.7|11051.3|11027.3|11052.1|11028.1|11049.5|11025.5|0
1705442100000|2024-01-16 21:55:00|11051|11027|11050.2|11026.2|11051.1|11027.1|11049.7|11025.7|0
1705442400000|2024-01-16 22:00:00|11050.4|11026.4|11050.1|11026.1|11050.5|11026.5|11050.1|11026.1|0
1705442700000|2024-01-16 22:05:00|11050|11026|11050.1|11026.1|11050.1|11026.1|11050|11026|0
1705443000000|2024-01-16 22:10:00|11050.3|11026.3|11049.8|11025.8|11050.3|11026.3|11049.8|11025.8|0
1705443300000|2024-01-16 22:15:00|11061.4|11037.4|11062|11038|11062.2|11038.2|11061.3|11037.3|0
1705443600000|2024-01-16 22:20:00|11061.8|11037.8|11062.2|11038.2|11062.3|11038.3|11061.8|11037.8|0
1705443900000|2024-01-16 22:25:00|11062.1|11038.1|11062.4|11038.4|11062.9|11038.9|11061.9|11037.9|0
1705444200000|2024-01-16 22:30:00|11062.1|11038.1|11062.1|11038.1|11062.1|11038.1|11062.1|11038.1|0
1705444500000|2024-01-16 22:35:00|11062.4|11038.4|11062.4|11038.4|11062.6|11038.6|11061.9|11037.9|0
1705444800000|2024-01-16 22:40:00|11062.2|11038.2|11062.1|11038.1|11062.2|11038.2|11062.1|11038.1|0
1705445100000|2024-01-16 22:45:00|11062|11038|11062|11038|11062|11038|11061.9|11037.9|0
1705445400000|2024-01-16 22:50:00|11062.1|11038.1|11062.1|11038.1|11062.1|11038.1|11062.1|11038.1|0
1705445700000|2024-01-16 22:55:00|11062.5|11038.5|11062.3|11038.3|11062.6|11038.6|11062.3|11038.3|0
1705446000000|2024-01-16 23:00:00|11062.5|11038.5|11062.3|11038.3|11064.2|11040.2|11061.6|11037.6|0
1705446300000|2024-01-16 23:05:00|11062|11038|11061.4|11037.4|11062|11038|11059.5|11035.5|0
1705446600000|2024-01-16 23:10:00|11061.5|11037.5|11061.1|11037.1|11063.2|11039.2|11061.1|11037.1|0
1705446900000|2024-01-16 23:15:00|11060.7|11036.7|11061.1|11037.1|11061.5|11037.5|11060.3|11036.3|0
1705447200000|2024-01-16 23:20:00|11061.2|11037.2|11064.1|11040.1|11064.3|11040.3|11061.2|11037.2|0
1705447500000|2024-01-16 23:25:00|11063.9|11039.9|11064.5|11040.5|11064.5|11040.5|11063.7|11039.7|0
1705447800000|2024-01-16 23:30:00|11064.1|11040.1|11063.3|11039.3|11064.5|11040.5|11063.3|11039.3|0
1705448100000|2024-01-16 23:35:00|11063.5|11039.5|11063|11039|11063.7|11039.7|11063|11039|0
1705448400000|2024-01-16 23:40:00|11062.6|11038.6|11049.2|11025.2|11062.6|11038.6|11049.2|11025.2|0
1705448700000|2024-01-16 23:45:00|11048.9|11024.9|11032.5|11008.5|11048.9|11024.9|11031.5|11007.5|0
1705449000000|2024-01-16 23:50:00|11032.8|11008.8|11035.1|11011.1|11035.1|11011.1|11032.8|11008.8|0
1705449300000|2024-01-16 23:55:00|11035.3|11011.3|11034.8|11010.8|11035.3|11011.3|11034|11010|0
1705449600000|2024-01-17 00:00:00|11034.4|11010.4|11032.1|11008.1|11035.1|11011.1|11032.1|11008.1|0
1705449900000|2024-01-17 00:05:00|11032.2|11008.2|11032.6|11008.6|11033.8|11009.8|11031.3|11007.3|0
1705450200000|2024-01-17 00:10:00|11033|11009|11033|11009|11033.8|11009.8|11031.5|11007.5|0
1705450500000|2024-01-17 00:15:00|11032.7|11008.7|11029.2|11005.2|11033|11009|11028.5|11004.5|0
1705450800000|2024-01-17 00:20:00|11029|11005|11031.6|11007.6|11031.9|11007.9|11028.9|11004.9|0
1705451100000|2024-01-17 00:25:00|11031.2|11007.2|11030.3|11006.3|11032.7|11008.7|11030|11006|0
1705451400000|2024-01-17 00:30:00|11030.5|11006.5|11030.6|11006.6|11031.1|11007.1|11029.6|11005.6|0
1705451700000|2024-01-17 00:35:00|11030.8|11006.8|11029.6|11005.6|11031|11007|11029.4|11005.4|0
1705452000000|2024-01-17 00:40:00|11029.9|11005.9|11028.6|11004.6|11029.9|11005.9|11027.2|11003.2|0
1705452300000|2024-01-17 00:45:00|11028.4|11004.4|11028.1|11004.1|11028.6|11004.6|11027.7|11003.7|0
1705452600000|2024-01-17 00:50:00|11028.4|11004.4|11030.4|11006.4|11030.6|11006.6|11028.1|11004.1|0
1705452900000|2024-01-17 00:55:00|11030.3|11006.3|11029.6|11005.6|11030.8|11006.8|11029.3|11005.3|0
1705453200000|2024-01-17 01:00:00|11038|11028|11030.5|11020.5|11039.5|11029.5|11028|11018|2046
1705453500000|2024-01-17 01:05:00|11029.5|11019.5|11021.5|11011.5|11030.5|11020.5|11019.5|11009.5|3179
1705453800000|2024-01-17 01:10:00|11023.5|11013.5|11027.5|11017.5|11033.5|11023.5|11023.5|11013.5|1363
1705454100000|2024-01-17 01:15:00|11025.5|11015.5|11031.5|11021.5|11043.5|11033.5|11025.5|11015.5|3131
1705454400000|2024-01-17 01:20:00|11032|11022|11034|11024|11035.5|11025.5|11017.5|11007.5|2570
1705454700000|2024-01-17 01:25:00|11034.5|11024.5|11022.5|11012.5|11037|11027|11018.5|11008.5|4220
1705455000000|2024-01-17 01:30:00|11025.5|11015.5|11035.5|11025.5|11036.5|11026.5|11016.5|11006.5|15989
1705455300000|2024-01-17 01:35:00|11034.5|11024.5|10981.5|10971.5|11037|11027|10978.5|10968.5|12045
1705455600000|2024-01-17 01:40:00|10983.5|10973.5|10977|10967|11002.5|10992.5|10966.5|10956.5|10680
1705455900000|2024-01-17 01:45:00|10977.5|10967.5|10985.5|10975.5|10986.5|10976.5|10958.5|10948.5|11139
1705456200000|2024-01-17 01:50:00|10985|10975|10950.5|10940.5|10985.5|10975.5|10950.5|10940.5|7847
1705456500000|2024-01-17 01:55:00|10951.5|10941.5|10955.5|10945.5|10958.5|10948.5|10942.5|10932.5|7997
1705456800000|2024-01-17 02:00:00|10955|10945|10964.5|10954.5|10970|10960|10950.5|10940.5|6514
1705457100000|2024-01-17 02:05:00|10965.5|10955.5|10938.5|10928.5|10965.5|10955.5|10934.5|10924.5|7825
1705457400000|2024-01-17 02:10:00|10938|10928|10936.5|10926.5|10951|10941|10934|10924|5638
1705457700000|2024-01-17 02:15:00|10934.5|10924.5|10917.5|10907.5|10936|10926|10914.5|10904.5|10864
1705458000000|2024-01-17 02:20:00|10917|10907|10907.5|10897.5|10917|10907|10902.5|10892.5|7710
1705458300000|2024-01-17 02:25:00|10908.5|10898.5|10932.5|10922.5|10934.5|10924.5|10907.5|10897.5|5012
1705458600000|2024-01-17 02:30:00|10932|10922|10930.5|10920.5|10938.5|10928.5|10924.5|10914.5|5565
1705458900000|2024-01-17 02:35:00|10930|10920|10918|10908|10934.5|10924.5|10916.5|10906.5|2945
1705459200000|2024-01-17 02:40:00|10918.5|10908.5|10944|10934|10944|10934|10912.5|10902.5|4836
1705459500000|2024-01-17 02:45:00|10943.5|10933.5|10938|10928|10948|10938|10935|10925|3342
1705459800000|2024-01-17 02:50:00|10937|10927|10936|10926|10947|10937|10930|10920|4189
1705460100000|2024-01-17 02:55:00|10935|10925|10919|10909|10936|10926|10919|10909|2849
1705460400000|2024-01-17 03:00:00|10918|10908|10920|10910|10927|10917|10917|10907|3213
1705460700000|2024-01-17 03:05:00|10919|10909|10915|10905|10923|10913|10915|10905|2641
1705461000000|2024-01-17 03:10:00|10916|10906|10926|10916|10931|10921|10916|10906|3277
1705461300000|2024-01-17 03:15:00|10928|10918|10933|10923|10942|10932|10924|10914|3641
1705461600000|2024-01-17 03:20:00|10932|10922|10943|10933|10952|10942|10926|10916|4843
1705461900000|2024-01-17 03:25:00|10944|10934|10951|10941|10958|10948|10939|10929|3317
1705462200000|2024-01-17 03:30:00|10952|10942|10943|10933|10952|10942|10942|10932|719
1705462500000|2024-01-17 03:35:00|10944|10934|10936|10926|10946|10936|10935|10925|1515
1705462800000|2024-01-17 03:40:00|10935|10925|10935|10925|10938|10928|10934|10924|489
1705463100000|2024-01-17 03:45:00|10936|10926|10939|10929|10940|10930|10934|10924|533
1705463400000|2024-01-17 03:50:00|10940|10930|10936|10926|10941|10931|10934|10924|420
1705463700000|2024-01-17 03:55:00|10937|10927|10934|10924|10937|10927|10933|10923|376
1705464000000|2024-01-17 04:00:00|10933|10923|10931|10921|10934|10924|10930|10920|483
1705464300000|2024-01-17 04:05:00|10930|10920|10931|10921|10934|10924|10927|10917|788
1705464600000|2024-01-17 04:10:00|10930|10920|10931|10921|10931|10921|10926|10916|458
1705464900000|2024-01-17 04:15:00|10930|10920|10928|10918|10930|10920|10927|10917|399
1705465200000|2024-01-17 04:20:00|10927|10917|10928|10918|10928|10918|10927|10917|397
1705465500000|2024-01-17 04:25:00|10929|10919|10930|10920|10930|10920|10928|10918|521
1705465800000|2024-01-17 04:30:00|10929|10919|10928|10918|10932|10922|10928|10918|578
1705466100000|2024-01-17 04:35:00|10927|10917|10930|10920|10930|10920|10926|10916|445
1705466400000|2024-01-17 04:40:00|10929|10919|10930|10920|10930|10920|10928|10918|377
1705466700000|2024-01-17 04:45:00|10929|10919|10932|10922|10935|10925|10929|10919|736
1705467000000|2024-01-17 04:50:00|10933|10923|10930|10920|10934|10924|10928|10918|591
1705467300000|2024-01-17 04:55:00|10929|10919|10931|10921|10931|10921|10928|10918|489
1705467600000|2024-01-17 05:00:00|10932|10922|10928|10918|10947|10937|10928|10918|10012
1705467900000|2024-01-17 05:05:00|10927|10917|10913|10903|10929|10919|10913|10903|4685
1705468200000|2024-01-17 05:10:00|10911|10901|10920|10910|10924|10914|10903|10893|3893
1705468500000|2024-01-17 05:15:00|10919|10909|10923|10913|10933|10923|10915|10905|3915
1705468800000|2024-01-17 05:20:00|10921|10911|10920|10910|10936|10926|10919|10909|4116
1705469100000|2024-01-17 05:25:00|10921|10911|10915|10905|10924|10914|10913|10903|2699
1705469400000|2024-01-17 05:30:00|10914|10904|10916|10906|10919|10909|10910|10900|3419
1705469700000|2024-01-17 05:35:00|10917|10907|10912|10902|10926|10916|10910|10900|2938
1705470000000|2024-01-17 05:40:00|10911|10901|10919|10909|10919|10909|10903|10893|3170
1705470300000|2024-01-17 05:45:00|10918|10908|10925|10915|10926|10916|10907|10897|3861
1705470600000|2024-01-17 05:50:00|10924|10914|10931|10921|10942|10932|10920|10910|3758
1705470900000|2024-01-17 05:55:00|10930|10920|10918|10908|10930|10920|10915|10905|3098
1705471200000|2024-01-17 06:00:00|10919|10909|10915|10905|10921|10911|10909|10899|3115
1705471500000|2024-01-17 06:05:00|10916|10906|10886|10876|10919|10909|10885|10875|6977
1705471800000|2024-01-17 06:10:00|10885|10875|10894|10884|10900|10890|10874|10864|8663
1705472100000|2024-01-17 06:15:00|10893|10883|10880|10870|10906|10896|10879|10869|3914
1705472400000|2024-01-17 06:20:00|10879|10869|10894|10884|10900|10890|10873|10863|4373
1705472700000|2024-01-17 06:25:00|10895|10885|10913|10903|10919|10909|10893|10883|4852
1705473000000|2024-01-17 06:30:00|10914|10904|10884|10874|10916|10906|10884|10874|3585
1705473300000|2024-01-17 06:35:00|10883|10873|10861|10851|10885|10875|10859|10849|7236
1705473600000|2024-01-17 06:40:00|10862|10852|10858|10848|10876|10866|10857|10847|8205
1705473900000|2024-01-17 06:45:00|10857|10847|10821|10811|10858|10848|10820|10810|14112
1705474200000|2024-01-17 06:50:00|10822|10812|10819|10809|10827|10817|10808|10798|16424
1705474500000|2024-01-17 06:55:00|10820|10810|10818|10808|10824|10814|10777|10767|19674
1705474800000|2024-01-17 07:00:00|10817|10807|10802|10792|10830|10820|10795|10785|4479
1705475100000|2024-01-17 07:05:00|10803|10793|10805|10795|10805|10795|10795|10785|1614
1705475400000|2024-01-17 07:10:00|10806|10796|10810|10800|10818|10808|10804|10794|2344
1705475700000|2024-01-17 07:15:00|10809|10799|10814|10804|10814|10804|10806|10796|1106
1705476000000|2024-01-17 07:20:00|10815|10805|10813|10803|10818|10808|10812|10802|777
1705476300000|2024-01-17 07:25:00|10814|10804|10807|10797|10817|10807|10807|10797|896
1705476600000|2024-01-17 07:30:00|10808|10798|10814|10804|10818|10808|10805|10795|947
1705476900000|2024-01-17 07:35:00|10815|10805|10812|10802|10816|10806|10810|10800|829
1705477200000|2024-01-17 07:40:00|10813|10803|10814|10804|10814|10804|10806|10796|1151
1705477500000|2024-01-17 07:45:00|10813|10803|10811|10801|10817|10807|10811|10801|1486
1705477800000|2024-01-17 07:50:00|10812|10802|10807|10797|10813|10803|10806|10796|1117
1705478100000|2024-01-17 07:55:00|10808|10798|10820|10810|10822|10812|10808|10798|1065
1705478400000|2024-01-17 08:00:00|10821|10809|10810|10799|10822|10811|10810|10799|1406
1705478700000|2024-01-17 08:05:00|10811|10800|10810|10798|10813|10802|10809|10798|2044
1705479000000|2024-01-17 08:10:00|10809|10799|10805|10793|10813|10802|10804|10793|3953
1705479300000|2024-01-17 08:15:00|10804|10794|10808|10797|10808|10797|10803|10792|4241
1705479600000|2024-01-17 08:20:00|10810|10798|10809|10798|10814|10802|10808|10797|2334
1705479900000|2024-01-17 08:25:00|10808|10797|10795|10783|10812|10800|10795|10783|3105
1705480200000|2024-01-17 08:30:00|10804.3|10780.3|10801.7|10777.7|10804.7|10780.7|10798.2|10774.2|3
1705480500000|2024-01-17 08:35:00|10801.6|10777.6|10802.1|10778.1|10804.6|10780.6|10801.1|10777.1|948
1705480800000|2024-01-17 08:40:00|10802.4|10778.4|10803.7|10779.7|10804.3|10780.3|10800.7|10776.7|0
1705481100000|2024-01-17 08:45:00|10803.8|10779.8|10803|10779|10805.5|10781.5|10800|10776|0
1705481400000|2024-01-17 08:50:00|10802.8|10778.8|10799.6|10775.6|10802.8|10778.8|10798.3|10774.3|0
1705481700000|2024-01-17 08:55:00|10799.5|10775.5|10797.4|10773.4|10801.3|10777.3|10797.4|10773.4|0
1705482000000|2024-01-17 09:00:00|10787|10774|10790|10779|10796|10785|10786|10772|743
1705482300000|2024-01-17 09:05:00|10791|10778|10786|10775|10791|10780|10785|10774|279
1705482600000|2024-01-17 09:10:00|10787|10776|10779|10767|10789|10777|10775|10764|659
1705482900000|2024-01-17 09:15:00|10780|10769|10787|10776|10790|10779|10779|10767|494
1705483200000|2024-01-17 09:20:00|10786|10775|10796|10785|10797|10786|10785|10774|551
1705483500000|2024-01-17 09:25:00|10795|10784|10803|10791|10803|10791|10795|10784|515
1705483800000|2024-01-17 09:30:00|10802|10790|10807|10796|10810|10799|10802|10790|388
1705484100000|2024-01-17 09:35:00|10808|10797|10805|10794|10813|10801|10804|10793|381
1705484400000|2024-01-17 09:40:00|10806|10795|10809|10798|10809|10798|10801|10790|390
1705484700000|2024-01-17 09:45:00|10810|10799|10805|10794|10810|10799|10802|10791|432
1705485000000|2024-01-17 09:50:00|10806|10795|10807|10796|10807|10796|10803|10792|175
1705485300000|2024-01-17 09:55:00|10806|10795|10805|10793|10808|10797|10801|10790|836
1705485600000|2024-01-17 10:00:00|10804|10794|10809|10798|10810|10798|10804|10794|305
1705485900000|2024-01-17 10:05:00|10810|10799|10808|10797|10813|10802|10808|10797|292
1705486200000|2024-01-17 10:10:00|10809|10798|10806|10794|10811|10800|10805|10794|666
1705486500000|2024-01-17 10:15:00|10805|10795|10802|10791|10806|10795|10800|10789|689
1705486800000|2024-01-17 10:20:00|10803|10792|10801|10790|10803|10792|10800|10789|164
1705487100000|2024-01-17 10:25:00|10800|10789|10800|10788|10802|10791|10799|10788|156
1705487400000|2024-01-17 10:30:00|10799|10789|10799|10788|10800|10789|10798|10787|121
1705487700000|2024-01-17 10:35:00|10800|10789|10798|10787|10800|10789|10798|10787|104
1705488000000|2024-01-17 10:40:00|10799|10788|10798|10787|10799|10788|10797|10785|121
1705488300000|2024-01-17 10:45:00|10799|10788|10797|10786|10801|10790|10796|10785|263
1705488600000|2024-01-17 10:50:00|10796|10785|10799|10788|10800|10789|10795|10784|89
1705488900000|2024-01-17 10:55:00|10800|10789|10799|10788|10800|10789|10797|10786|31
1705489200000|2024-01-17 11:00:00|10800|10789|10799|10788|10801|10790|10798|10787|68
1705489500000|2024-01-17 11:05:00|10800|10787|10802|10791|10803|10791|10799|10787|83
1705489800000|2024-01-17 11:10:00|10801|10790|10801|10790|10802|10791|10800|10789|51
1705490100000|2024-01-17 11:15:00|10802|10791|10802|10791|10804|10793|10801|10790|43
1705490400000|2024-01-17 11:20:00|10803|10792|10805|10794|10806|10795|10801|10790|58
1705490700000|2024-01-17 11:25:00|10806|10795|10808|10797|10809|10798|10806|10795|51
1705491000000|2024-01-17 11:30:00|10807|10796|10812|10801|10813|10802|10807|10795|96
1705491300000|2024-01-17 11:35:00|10811|10800|10810|10798|10812|10801|10810|10798|40
1705491600000|2024-01-17 11:40:00|10811|10799|10810|10799|10811|10800|10809|10798|38
1705491900000|2024-01-17 11:45:00|10811|10800|10811|10800|10813|10802|10810|10799|31
1705492200000|2024-01-17 11:50:00|10812|10801|10812|10800|10814|10803|10810|10799|56
1705492500000|2024-01-17 11:55:00|10813|10801|10813|10802|10814|10803|10812|10800|32
1705492800000|2024-01-17 12:00:00|10814|10801|10814|10803|10814|10803|10810|10799|30
1705493100000|2024-01-17 12:05:00|10813|10802|10814|10803|10814|10803|10812|10801|37
1705493400000|2024-01-17 12:10:00|10813|10802|10815|10804|10815|10804|10812|10800|40
1705493700000|2024-01-17 12:15:00|10814|10803|10814|10803|10815|10804|10813|10802|35
1705494000000|2024-01-17 12:20:00|10813|10802|10813|10802|10815|10803|10813|10802|44
1705494300000|2024-01-17 12:25:00|10814|10801|10814|10802|10814|10803|10812|10801|38
1705494600000|2024-01-17 12:30:00|10813|10803|10815|10804|10815|10804|10813|10801|46
1705494900000|2024-01-17 12:35:00|10816|10805|10814|10803|10816|10805|10814|10803|30
1705495200000|2024-01-17 12:40:00|10815|10804|10809|10798|10815|10804|10807|10796|275
1705495500000|2024-01-17 12:45:00|10808|10797|10806|10795|10809|10798|10803|10792|127
1705495800000|2024-01-17 12:50:00|10807|10796|10810|10799|10810|10799|10807|10796|75
1705496100000|2024-01-17 12:55:00|10811|10800|10811|10799|10813|10802|10810|10799|48
1705496400000|2024-01-17 13:00:00|10810|10798|10809|10798|10810|10799|10807|10796|70
1705496700000|2024-01-17 13:05:00|10810|10799|10808|10797|10810|10799|10806|10795|61
1705497000000|2024-01-17 13:10:00|10807|10796|10809|10797|10810|10799|10807|10795|54
1705497300000|2024-01-17 13:15:00|10808|10798|10808|10797|10810|10799|10806|10795|42
1705497600000|2024-01-17 13:20:00|10809|10796|10801|10790|10809|10796|10801|10790|153
1705497900000|2024-01-17 13:25:00|10802|10789|10800|10788|10802|10791|10797|10786|330
1705498200000|2024-01-17 13:30:00|10799|10785|10794|10783|10799|10787|10788|10776|476
1705498500000|2024-01-17 13:35:00|10793|10782|10801|10790|10801|10790|10793|10782|114
1705498800000|2024-01-17 13:40:00|10800|10789|10791|10780|10800|10789|10790|10779|212
1705499100000|2024-01-17 13:45:00|10790|10779|10784|10773|10791|10780|10783|10772|770
1705499400000|2024-01-17 13:50:00|10783|10772|10781|10770|10787|10775|10779|10768|533
1705499700000|2024-01-17 13:55:00|10782|10769|10774|10762|10782|10771|10770|10759|831
1705500000000|2024-01-17 14:00:00|10775|10763|10768|10757|10775|10764|10762|10751|1086
1705500300000|2024-01-17 14:05:00|10769|10758|10774|10762|10776|10765|10769|10757|279
1705500600000|2024-01-17 14:10:00|10773|10763|10776|10765|10777|10766|10773|10762|83
1705500900000|2024-01-17 14:15:00|10777|10766|10770|10759|10777|10766|10770|10759|239
1705501200000|2024-01-17 14:20:00|10771|10760|10769|10758|10772|10760|10768|10756|201
1705501500000|2024-01-17 14:25:00|10770|10757|10776|10765|10778|10767|10770|10757|219
1705501800000|2024-01-17 14:30:00|10775|10764|10788|10777|10792|10781|10771|10760|866
1705502100000|2024-01-17 14:35:00|10787|10776|10794|10783|10797|10786|10786|10775|983
1705502400000|2024-01-17 14:40:00|10795|10784|10795|10783|10799|10787|10792|10780|683
1705502700000|2024-01-17 14:45:00|10794|10782|10802|10791|10802|10791|10792|10781|777
1705503000000|2024-01-17 14:50:00|10803|10792|10797|10786|10805|10794|10792|10781|1227
1705503300000|2024-01-17 14:55:00|10796|10785|10786|10775|10796|10785|10785|10774|987
1705503600000|2024-01-17 15:00:00|10785|10774|10791|10780|10794|10783|10781|10770|1163
1705503900000|2024-01-17 15:05:00|10790|10779|10793|10782|10800|10788|10789|10778|973
1705504200000|2024-01-17 15:10:00|10794|10781|10799|10788|10803|10792|10791|10780|393
1705504500000|2024-01-17 15:15:00|10798|10787|10791|10780|10801|10790|10790|10779|407
1705504800000|2024-01-17 15:20:00|10790|10779|10793|10781|10793|10782|10786|10774|726
1705505100000|2024-01-17 15:25:00|10792|10782|10795|10784|10800|10788|10792|10781|351
1705505400000|2024-01-17 15:30:00|10794|10783|10791|10780|10797|10786|10791|10780|370
1705505700000|2024-01-17 15:35:00|10792|10781|10794|10783|10795|10784|10788|10777|314
1705506000000|2024-01-17 15:40:00|10793|10782|10792|10781|10798|10787|10790|10779|330
1705506300000|2024-01-17 15:45:00|10793|10782|10788|10777|10794|10783|10787|10775|210
1705506600000|2024-01-17 15:50:00|10789|10778|10782|10771|10790|10779|10781|10770|312
1705506900000|2024-01-17 15:55:00|10783|10772|10782|10771|10787|10776|10782|10771|256
1705507200000|2024-01-17 16:00:00|10783|10772|10784|10772|10785|10774|10780|10769|579
1705507500000|2024-01-17 16:05:00|10783|10773|10784|10773|10786|10774|10782|10771|268
1705507800000|2024-01-17 16:10:00|10785|10774|10782|10771|10786|10775|10781|10770|736
1705508100000|2024-01-17 16:15:00|10781|10770|10789|10778|10790|10779|10781|10770|622
1705508400000|2024-01-17 16:20:00|10788|10777|10787|10775|10789|10778|10782|10771|325
1705508700000|2024-01-17 16:25:00|10788|10776|10780|10769|10789|10778|10780|10769|142
1705509000000|2024-01-17 16:30:00|10781|10770|10785|10774|10785|10774|10777|10766|186
1705509300000|2024-01-17 16:35:00|10786|10775|10783|10772|10787|10776|10782|10771|388
1705509600000|2024-01-17 16:40:00|10782|10771|10783|10772|10784|10773|10780|10769|547
1705509900000|2024-01-17 16:45:00|10782|10771|10783|10772|10784|10773|10782|10771|224
1705510200000|2024-01-17 16:50:00|10784|10773|10791|10780|10791|10780|10782|10771|259
1705510500000|2024-01-17 16:55:00|10792|10781|10794|10783|10795|10784|10791|10780|291
1705510800000|2024-01-17 17:00:00|10795|10782|10792|10781|10795|10783|10792|10781|126
1705511100000|2024-01-17 17:05:00|10793|10782|10794|10783|10797|10786|10792|10781|361
1705511400000|2024-01-17 17:10:00|10793|10782|10796|10785|10796|10785|10793|10782|136
1705511700000|2024-01-17 17:15:00|10797|10786|10794|10783|10797|10786|10794|10782|128
1705512000000|2024-01-17 17:20:00|10795|10784|10792|10781|10795|10784|10792|10780|101
1705512300000|2024-01-17 17:25:00|10793|10782|10793|10782|10794|10782|10790|10778|151
1705512600000|2024-01-17 17:30:00|10792|10781|10793|10781|10793|10782|10791|10780|92
1705512900000|2024-01-17 17:35:00|10792|10782|10791|10780|10794|10783|10791|10780|30
1705513200000|2024-01-17 17:40:00|10790|10779|10790|10779|10792|10781|10790|10779|47
1705513500000|2024-01-17 17:45:00|10789|10778|10792|10781|10794|10783|10789|10778|85
1705513800000|2024-01-17 17:50:00|10791|10780|10790|10779|10792|10781|10789|10778|73
1705514100000|2024-01-17 17:55:00|10789|10778|10790|10779|10793|10782|10789|10778|133
1705514400000|2024-01-17 18:00:00|10791|10780|10793|10782|10793|10782|10790|10779|160
1705514700000|2024-01-17 18:05:00|10794|10783|10793|10782|10795|10783|10792|10781|212
1705515000000|2024-01-17 18:10:00|10792|10781|10793|10782|10795|10784|10791|10780|95
1705515300000|2024-01-17 18:15:00|10794|10781|10792|10781|10794|10783|10792|10781|44
1705515600000|2024-01-17 18:20:00|10791|10780|10791|10780|10793|10782|10788|10777|150
1705515900000|2024-01-17 18:25:00|10790|10779|10792|10781|10793|10781|10790|10779|338
1705516200000|2024-01-17 18:30:00|10791|10780|10791|10779|10793|10782|10790|10779|69
1705516500000|2024-01-17 18:35:00|10790|10780|10792|10781|10794|10782|10790|10779|55
1705516800000|2024-01-17 18:40:00|10791|10780|10794|10783|10794|10783|10790|10779|38
1705517100000|2024-01-17 18:45:00|10793|10782|10793|10782|10794|10782|10791|10780|429
1705517400000|2024-01-17 18:50:00|10794|10781|10794|10783|10796|10785|10793|10781|126
1705517700000|2024-01-17 18:55:00|10793|10782|10795|10783|10796|10785|10793|10782|90
1705518000000|2024-01-17 19:00:00|10794|10784|10794|10783|10797|10786|10794|10783|99
1705518300000|2024-01-17 19:05:00|10793|10782|10793|10782|10793|10782|10792|10781|145
1705518600000|2024-01-17 19:10:00|10790|10779|10792|10781|10794|10783|10789|10778|488
1705518900000|2024-01-17 19:15:00|10793|10782|10795|10783|10795|10783|10792|10780|208
1705519200000|2024-01-17 19:20:00|10796|10784|10804|10793|10805|10794|10795|10784|417
1705519500000|2024-01-17 19:25:00|10803|10792|10805|10794|10805|10794|10803|10792|154
1705519800000|2024-01-17 19:30:00|10806|10795|10805|10794|10806|10795|10804|10793|109
1705520100000|2024-01-17 19:35:00|10806|10795|10808|10797|10808|10797|10806|10795|251
1705520400000|2024-01-17 19:40:00|10807|10796|10807.5|10797.5|10809|10797.5|10806|10794|76
1705520700000|2024-01-17 19:45:00|10808|10798|10806.5|10796.5|10808|10798|10806.5|10796.5|12
1705521000000|2024-01-17 19:50:00|10806|10796|10806.5|10796.5|10806.5|10796.5|10806|10796|5
1705521300000|2024-01-17 19:55:00|10806|10796|10800.5|10790.5|10806|10796|10800.5|10790.5|62
1705521600000|2024-01-17 20:00:00|10800|10790|10796.5|10786.5|10800|10790|10796.5|10786.5|60
1705521900000|2024-01-17 20:05:00|10797.5|10787.5|10798|10788|10798.5|10788.5|10795.5|10785.5|240
1705522200000|2024-01-17 20:10:00|10798.5|10788.5|10794.5|10784.5|10798.5|10788.5|10794.5|10784.5|52
1705522500000|2024-01-17 20:15:00|10795|10785|10793.5|10783.5|10795.5|10785.5|10793|10783|236
1705522800000|2024-01-17 20:20:00|10794|10784|10792|10782|10794|10784|10791|10781|365
1705523100000|2024-01-17 20:25:00|10792.5|10782.5|10793|10783|10793.5|10783.5|10791.5|10781.5|85
1705523400000|2024-01-17 20:30:00|10793.5|10783.5|10794|10784|10794|10784|10792.5|10782.5|77
1705523700000|2024-01-17 20:35:00|10794.5|10784.5|10797.5|10787.5|10797.5|10787.5|10794.5|10784.5|38
1705524000000|2024-01-17 20:40:00|10798|10788|10796.5|10786.5|10798.5|10788.5|10796.5|10786.5|83
1705524300000|2024-01-17 20:45:00|10797|10787|10796.5|10786.5|10798.5|10788.5|10796.5|10786.5|100
1705524600000|2024-01-17 20:50:00|10797|10787|10799.5|10789.5|10800.5|10790.5|10797|10787|156
1705524900000|2024-01-17 20:55:00|10800|10790|10802.5|10792.5|10803|10793|10799.5|10789.5|119
1705525200000|2024-01-17 21:00:00|10803|10793|10802|10792|10804.5|10794.5|10801.5|10791.5|101
1705525500000|2024-01-17 21:05:00|10801.5|10791.5|10801|10791|10802|10792|10801|10791|43
1705525800000|2024-01-17 21:10:00|10801.5|10791.5|10802|10792|10802.5|10792.5|10801|10791|12
1705526100000|2024-01-17 21:15:00|10809|10785|10808.9|10784.9|10810.1|10786.1|10808.9|10784.9|0
1705526400000|2024-01-17 21:20:00|10809.2|10785.2|10810|10786|10810|10786|10808.9|10784.9|0
1705526700000|2024-01-17 21:25:00|10809.9|10785.9|10808.9|10784.9|10810|10786|10808.9|10784.9|0
1705527000000|2024-01-17 21:30:00|10808.6|10784.6|10809.7|10785.7|10809.7|10785.7|10808.5|10784.5|0
1705527300000|2024-01-17 21:35:00|10810|10786|10810|10786|10810|10786|10809.7|10785.7|0
1705527600000|2024-01-17 21:40:00|10809.7|10785.7|10808.9|10784.9|10809.7|10785.7|10808.9|10784.9|0
1705527900000|2024-01-17 21:45:00|10809.1|10785.1|10808.7|10784.7|10809.3|10785.3|10808.7|10784.7|0
1705528200000|2024-01-17 21:50:00|10808.9|10784.9|10809.5|10785.5|10809.8|10785.8|10808.9|10784.9|0
1705528500000|2024-01-17 21:55:00|10809.6|10785.6|10809.2|10785.2|10809.8|10785.8|10809.1|10785.1|0
1705528800000|2024-01-17 22:00:00|10809.1|10785.1|10814|10790|10814|10790|10809|10785|0
1705529100000|2024-01-17 22:05:00|10814.3|10790.3|10813.4|10789.4|10814.3|10790.3|10813.3|10789.3|0
1705529400000|2024-01-17 22:10:00|10813.5|10789.5|10814.1|10790.1|10814.4|10790.4|10813.5|10789.5|0
1705529700000|2024-01-17 22:15:00|10814.6|10790.6|10813.9|10789.9|10814.7|10790.7|10813.9|10789.9|0
1705530000000|2024-01-17 22:20:00|10814|10790|10813.9|10789.9|10814|10790|10813.8|10789.8|0
1705530300000|2024-01-17 22:25:00|10814.5|10790.5|10837.9|10813.9|10838.1|10814.1|10814|10790|0
1705530600000|2024-01-17 22:30:00|10837.4|10813.4|10837.9|10813.9|10837.9|10813.9|10837.3|10813.3|0
1705530900000|2024-01-17 22:35:00|10837.8|10813.8|10838.7|10814.7|10838.7|10814.7|10837.8|10813.8|0
1705531200000|2024-01-17 22:40:00|10838.4|10814.4|10838.3|10814.3|10838.7|10814.7|10838|10814|0
1705531500000|2024-01-17 22:45:00|10838.2|10814.2|10837.9|10813.9|10838.3|10814.3|10837.9|10813.9|0
1705531800000|2024-01-17 22:50:00|10837.8|10813.8|10838|10814|10838|10814|10837.8|10813.8|0
1705532100000|2024-01-17 22:55:00|10837.9|10813.9|10837.7|10813.7|10838.1|10814.1|10837.7|10813.7|0
1705532400000|2024-01-17 23:00:00|10836.7|10812.7|10836|10812|10838.1|10814.1|10835.8|10811.8|0
1705532700000|2024-01-17 23:05:00|10836.4|10812.4|10833.4|10809.4|10836.4|10812.4|10833|10809|0
1705533000000|2024-01-17 23:10:00|10833.6|10809.6|10836.4|10812.4|10836.6|10812.6|10833.4|10809.4|0
1705533300000|2024-01-17 23:15:00|10836.7|10812.7|10840.1|10816.1|10840.5|10816.5|10836.4|10812.4|0
1705533600000|2024-01-17 23:20:00|10840|10816|10841.5|10817.5|10841.8|10817.8|10839.8|10815.8|0
1705533900000|2024-01-17 23:25:00|10841.3|10817.3|10842.3|10818.3|10842.3|10818.3|10841.1|10817.1|0
1705534200000|2024-01-17 23:30:00|10842.4|10818.4|10840.5|10816.5|10842.4|10818.4|10840.1|10816.1|0
1705534500000|2024-01-17 23:35:00|10840.6|10816.6|10841.6|10817.6|10841.6|10817.6|10840.4|10816.4|0
1705534800000|2024-01-17 23:40:00|10841.4|10817.4|10842.5|10818.5|10842.5|10818.5|10840.9|10816.9|0
1705535100000|2024-01-17 23:45:00|10842.3|10818.3|10841.4|10817.4|10842.5|10818.5|10841|10817|0
1705535400000|2024-01-17 23:50:00|10841.2|10817.2|10842.8|10818.8|10843.1|10819.1|10840.7|10816.7|0
1705535700000|2024-01-17 23:55:00|10842.9|10818.9|10841.6|10817.6|10843.5|10819.5|10840.7|10816.7|0
1705536000000|2024-01-18 00:00:00|10841.4|10817.4|10840.5|10816.5|10841.4|10817.4|10839.2|10815.2|0
1705536300000|2024-01-18 00:05:00|10840.1|10816.1|10839.6|10815.6|10840.9|10816.9|10837.5|10813.5|0
1705536600000|2024-01-18 00:10:00|10839.3|10815.3|10841.5|10817.5|10841.5|10817.5|10839.3|10815.3|0
1705536900000|2024-01-18 00:15:00|10841.8|10817.8|10841|10817|10842.5|10818.5|10840.8|10816.8|0
1705537200000|2024-01-18 00:20:00|10840.8|10816.8|10840.3|10816.3|10841|10817|10839.5|10815.5|0
1705537500000|2024-01-18 00:25:00|10840.1|10816.1|10839.6|10815.6|10840.3|10816.3|10838.8|10814.8|0
1705537800000|2024-01-18 00:30:00|10840|10816|10840.6|10816.6|10841.8|10817.8|10839.3|10815.3|0
1705538100000|2024-01-18 00:35:00|10840.8|10816.8|10840.8|10816.8|10841.6|10817.6|10840.5|10816.5|0
1705538400000|2024-01-18 00:40:00|10841.1|10817.1|10830.5|10806.5|10842|10818|10830.1|10806.1|0
1705538700000|2024-01-18 00:45:00|10830.8|10806.8|10826.8|10802.8|10830.9|10806.9|10825.5|10801.5|0
1705539000000|2024-01-18 00:50:00|10827.2|10803.2|10821.1|10797.1|10827.2|10803.2|10820.5|10796.5|0
1705539300000|2024-01-18 00:55:00|10821|10797|10812.3|10788.3|10821.8|10797.8|10811.8|10787.8|0
1705539600000|2024-01-18 01:00:00|10812|10788|10824.8|10814.8|10831.3|10821.3|10787.3|10777.3|4585
1705539900000|2024-01-18 01:05:00|10825.3|10815.3|10836.3|10826.3|10840.8|10830.8|10807.8|10797.8|4563
1705540200000|2024-01-18 01:10:00|10835.8|10825.8|10833.3|10823.3|10847.3|10837.3|10827.3|10817.3|2725
1705540500000|2024-01-18 01:15:00|10834.3|10824.3|10811.8|10801.8|10840.8|10830.8|10809.3|10799.3|2958
1705540800000|2024-01-18 01:20:00|10812.3|10802.3|10791.8|10781.8|10813.3|10803.3|10791.3|10781.3|2915
1705541100000|2024-01-18 01:25:00|10791.3|10781.3|10787.8|10777.8|10791.3|10781.3|10779.3|10769.3|4938
1705541400000|2024-01-18 01:30:00|10787.3|10777.3|10768.8|10758.8|10814.3|10804.3|10768.8|10758.8|24842
1705541700000|2024-01-18 01:35:00|10769.3|10759.3|10775.3|10765.3|10815.3|10805.3|10760.3|10750.3|11836
1705542000000|2024-01-18 01:40:00|10774.8|10764.8|10760.8|10750.8|10790.8|10780.8|10747.3|10737.3|9641
1705542300000|2024-01-18 01:45:00|10761.3|10751.3|10761.8|10751.8|10780.3|10770.3|10755.8|10745.8|6582
1705542600000|2024-01-18 01:50:00|10762.3|10752.3|10810.3|10800.3|10810.8|10800.8|10760.8|10750.8|5903
1705542900000|2024-01-18 01:55:00|10809.8|10799.8|10810.3|10800.3|10827.3|10817.3|10801.8|10791.8|6889
1705543200000|2024-01-18 02:00:00|10809.8|10799.8|10831.3|10821.3|10832.3|10822.3|10795.3|10785.3|4910
1705543500000|2024-01-18 02:05:00|10830.3|10820.3|10804.1|10794.1|10843.1|10833.1|10804.1|10794.1|5197
1705543800000|2024-01-18 02:10:00|10802.1|10792.1|10792.6|10782.6|10809.1|10799.1|10783.1|10773.1|3060
1705544100000|2024-01-18 02:15:00|10793.1|10783.1|10787.1|10777.1|10807.1|10797.1|10783.1|10773.1|2890
1705544400000|2024-01-18 02:20:00|10786.6|10776.6|10754.6|10744.6|10789.6|10779.6|10754.6|10744.6|3911
1705544700000|2024-01-18 02:25:00|10754.1|10744.1|10776.1|10766.1|10780.1|10770.1|10729.6|10719.6|7690
1705545000000|2024-01-18 02:30:00|10775.1|10765.1|10797.1|10787.1|10800.6|10790.6|10772.1|10762.1|4214
1705545300000|2024-01-18 02:35:00|10796.6|10786.6|10765.6|10755.6|10806.1|10796.1|10765.1|10755.1|2940
1705545600000|2024-01-18 02:40:00|10765.1|10755.1|10755.6|10745.6|10772.1|10762.1|10752.1|10742.1|3308
1705545900000|2024-01-18 02:45:00|10754.6|10744.6|10743.6|10733.6|10766.6|10756.6|10743.6|10733.6|2592
1705546200000|2024-01-18 02:50:00|10742.6|10732.6|10727.6|10717.6|10752.6|10742.6|10716.6|10706.6|3805
1705546500000|2024-01-18 02:55:00|10726.6|10716.6|10708.6|10698.6|10726.6|10716.6|10674.6|10664.6|8119
1705546800000|2024-01-18 03:00:00|10709.6|10699.6|10707.6|10697.6|10719.6|10709.6|10695.6|10685.6|5553
1705547100000|2024-01-18 03:05:00|10708.6|10698.6|10668.6|10658.6|10710.6|10700.6|10654.6|10644.6|8766
1705547400000|2024-01-18 03:10:00|10667.6|10657.6|10656.6|10646.6|10679.6|10669.6|10647.6|10637.6|6729
1705547700000|2024-01-18 03:15:00|10655.6|10645.6|10724.6|10714.6|10724.6|10714.6|10653.6|10643.6|6668
1705548000000|2024-01-18 03:20:00|10721.6|10711.6|10743.6|10733.6|10751.6|10741.6|10718.6|10708.6|9846
1705548300000|2024-01-18 03:25:00|10744.6|10734.6|10748.6|10738.6|10756.6|10746.6|10733.6|10723.6|5038
1705548600000|2024-01-18 03:30:00|10747.6|10737.6|10767.6|10757.6|10767.6|10757.6|10744.6|10734.6|2057
1705548900000|2024-01-18 03:35:00|10768.6|10758.6|10777.6|10767.6|10785.6|10775.6|10761.6|10751.6|3126
1705549200000|2024-01-18 03:40:00|10776.6|10766.6|10781.6|10771.6|10789.6|10779.6|10774.6|10764.6|1813
1705549500000|2024-01-18 03:45:00|10780.6|10770.6|10780.6|10770.6|10783.6|10773.6|10769.6|10759.6|1605
1705549800000|2024-01-18 03:50:00|10779.6|10769.6|10777.6|10767.6|10780.6|10770.6|10774.6|10764.6|496
1705550100000|2024-01-18 03:55:00|10776.6|10766.6|10776.6|10766.6|10779.6|10769.6|10774.6|10764.6|346
1705550400000|2024-01-18 04:00:00|10775.6|10765.6|10772.6|10762.6|10775.6|10765.6|10769.6|10759.6|376
1705550700000|2024-01-18 04:05:00|10771.6|10761.6|10768.6|10758.6|10772.6|10762.6|10766.6|10756.6|681
1705551000000|2024-01-18 04:10:00|10769.6|10759.6|10769.6|10759.6|10769.6|10759.6|10765.6|10755.6|344
1705551300000|2024-01-18 04:15:00|10768.6|10758.6|10768.6|10758.6|10770.6|10760.6|10768.6|10758.6|253
1705551600000|2024-01-18 04:20:00|10769.6|10759.6|10763.6|10753.6|10769.6|10759.6|10762.6|10752.6|452
1705551900000|2024-01-18 04:25:00|10762.6|10752.6|10767.6|10757.6|10769.6|10759.6|10760.6|10750.6|486
1705552200000|2024-01-18 04:30:00|10766.6|10756.6|10771.6|10761.6|10771.6|10761.6|10765.6|10755.6|378
1705552500000|2024-01-18 04:35:00|10770.6|10760.6|10767.6|10757.6|10772.6|10762.6|10766.6|10756.6|627
1705552800000|2024-01-18 04:40:00|10766.6|10756.6|10765.6|10755.6|10767.6|10757.6|10765.6|10755.6|205
1705553100000|2024-01-18 04:45:00|10764.6|10754.6|10763.6|10753.6|10766.6|10756.6|10761.6|10751.6|513
1705553400000|2024-01-18 04:50:00|10764.6|10754.6|10765.6|10755.6|10767.6|10757.6|10764.6|10754.6|398
1705553700000|2024-01-18 04:55:00|10766.6|10756.6|10760.6|10750.6|10766.6|10756.6|10759.6|10749.6|601
1705554000000|2024-01-18 05:00:00|10763.6|10753.6|10737.6|10727.6|10786.6|10776.6|10723.6|10713.6|9350
1705554300000|2024-01-18 05:05:00|10738.6|10728.6|10708.6|10698.6|10738.6|10728.6|10708.6|10698.6|6439
1705554600000|2024-01-18 05:10:00|10710.6|10700.6|10701.6|10691.6|10719.6|10709.6|10700.6|10690.6|3569
1705554900000|2024-01-18 05:15:00|10702.6|10692.6|10700.6|10690.6|10704.6|10694.6|10691.6|10681.6|3384
1705555200000|2024-01-18 05:20:00|10701.6|10691.6|10700.6|10690.6|10718.6|10708.6|10691.6|10681.6|4141
1705555500000|2024-01-18 05:25:00|10699.6|10689.6|10709.6|10699.6|10718.6|10708.6|10693.6|10683.6|3114
1705555800000|2024-01-18 05:30:00|10711.6|10701.6|10707.6|10697.6|10722.6|10712.6|10690.6|10680.6|4001
1705556100000|2024-01-18 05:35:00|10708.6|10698.6|10698.6|10688.6|10709.6|10699.6|10690.6|10680.6|2181
1705556400000|2024-01-18 05:40:00|10699.6|10689.6|10689.6|10679.6|10700.6|10690.6|10686.6|10676.6|2703
1705556700000|2024-01-18 05:45:00|10690.6|10680.6|10676.6|10666.6|10691.6|10681.6|10667.6|10657.6|4755
1705557000000|2024-01-18 05:50:00|10674.6|10664.6|10715.6|10705.6|10716.6|10706.6|10673.6|10663.6|4194
1705557300000|2024-01-18 05:55:00|10716.6|10706.6|10740.6|10730.6|10768.6|10758.6|10714.6|10704.6|8799
1705557600000|2024-01-18 06:00:00|10739.6|10729.6|10787.6|10777.6|10789.6|10779.6|10739.6|10729.6|7627
1705557900000|2024-01-18 06:05:00|10788.6|10778.6|10831.6|10821.6|10834.6|10824.6|10787.6|10777.6|7586
1705558200000|2024-01-18 06:10:00|10832.6|10822.6|10780.6|10770.6|10855.6|10845.6|10777.6|10767.6|8234
1705558500000|2024-01-18 06:15:00|10779.6|10769.6|10849.6|10839.6|10852.6|10842.6|10779.6|10769.6|5613
1705558800000|2024-01-18 06:20:00|10850.6|10840.6|10859.6|10849.6|10871.6|10861.6|10823.6|10813.6|6037
1705559100000|2024-01-18 06:25:00|10858.6|10848.6|10845.6|10835.6|10868.6|10858.6|10834.6|10824.6|5656
1705559400000|2024-01-18 06:30:00|10843.6|10833.6|10865.6|10855.6|10865.6|10855.6|10820.6|10810.6|4273
1705559700000|2024-01-18 06:35:00|10864.6|10854.6|10888.6|10878.6|10900.6|10890.6|10856.6|10846.6|6941
1705560000000|2024-01-18 06:40:00|10887.6|10877.6|10916.6|10906.6|10923.6|10913.6|10886.6|10876.6|9505
1705560300000|2024-01-18 06:45:00|10917.6|10907.6|10971.6|10961.6|10971.6|10961.6|10914.6|10904.6|13009
1705560600000|2024-01-18 06:50:00|10970.6|10960.6|10967.6|10957.6|10985.6|10975.6|10966.6|10956.6|14749
1705560900000|2024-01-18 06:55:00|10969.6|10959.6|10937.6|10927.6|10969.6|10959.6|10934.6|10924.6|11853
1705561200000|2024-01-18 07:00:00|10939.6|10929.6|10912.6|10902.6|10939.6|10929.6|10909.6|10899.6|7306
1705561500000|2024-01-18 07:05:00|10913.6|10903.6|10922.6|10912.6|10927.6|10917.6|10908.6|10898.6|2239
1705561800000|2024-01-18 07:10:00|10923.6|10913.6|10921.6|10911.6|10930.6|10920.6|10917.6|10907.6|3118
1705562100000|2024-01-18 07:15:00|10923.6|10913.6|10914.6|10904.6|10926.6|10916.6|10912.6|10902.6|1916
1705562400000|2024-01-18 07:20:00|10915.6|10905.6|10918.6|10908.6|10921.6|10911.6|10913.6|10903.6|1145
1705562700000|2024-01-18 07:25:00|10919.6|10909.6|10912.6|10902.6|10919.6|10909.6|10912.6|10902.6|705
1705563000000|2024-01-18 07:30:00|10913.6|10903.6|10921.6|10911.6|10925.6|10915.6|10913.6|10903.6|629
1705563300000|2024-01-18 07:35:00|10922.6|10912.6|10925.6|10915.6|10927.6|10917.6|10921.6|10911.6|560
1705563600000|2024-01-18 07:40:00|10926.6|10916.6|10926.6|10916.6|10930.6|10920.6|10925.6|10915.6|743
1705563900000|2024-01-18 07:45:00|10927.6|10917.6|10930.6|10920.6|10931.6|10921.6|10924.6|10914.6|713
1705564200000|2024-01-18 07:50:00|10931.6|10921.6|10935.6|10925.6|10937.6|10927.6|10930.6|10920.6|825
1705564500000|2024-01-18 07:55:00|10934.6|10924.6|10938.6|10928.6|10938.6|10928.6|10931.6|10921.6|663
1705564800000|2024-01-18 08:00:00|10939.6|10927.6|10946.6|10934.6|10947.6|10936.6|10938.6|10926.6|3203
1705565100000|2024-01-18 08:05:00|10947.6|10935.6|10943.6|10931.6|10948.6|10936.6|10941.6|10929.6|2482
1705565400000|2024-01-18 08:10:00|10942.6|10932.6|10942.6|10931.6|10943.6|10932.6|10938.6|10926.6|2747
1705565700000|2024-01-18 08:15:00|10943.6|10932.6|10933.6|10922.6|10943.6|10932.6|10925.6|10913.6|1738
1705566000000|2024-01-18 08:20:00|10934.6|10923.6|10931.6|10920.6|10934.6|10923.6|10930.6|10919.6|1155
1705566300000|2024-01-18 08:25:00|10930.6|10919.6|10925.6|10914.6|10931.6|10920.6|10924.6|10913.6|1414
1705566600000|2024-01-18 08:30:00|10933.5|10909.5|10928|10904|10934.1|10910.1|10927|10903|0
1705566900000|2024-01-18 08:35:00|10928.1|10904.1|10926.3|10902.3|10930.2|10906.2|10926.1|10902.1|2637
1705567200000|2024-01-18 08:40:00|10926.5|10902.5|10929.8|10905.8|10930.3|10906.3|10925.8|10901.8|0
1705567500000|2024-01-18 08:45:00|10929.9|10905.9|10929.1|10905.1|10931.3|10907.3|10929|10905|0
1705567800000|2024-01-18 08:50:00|10929|10905|10927.5|10903.5|10930|10906|10927.1|10903.1|0
1705568100000|2024-01-18 08:55:00|10927.6|10903.6|10929.6|10905.6|10930.1|10906.1|10926.9|10902.9|0
1705568400000|2024-01-18 09:00:00|10929.8|10905.8|10919.6|10907.6|10929.8|10910.6|10913.6|10902.6|1261
1705568700000|2024-01-18 09:05:00|10920.6|10908.6|10919.6|10908.6|10922.6|10911.6|10917.6|10906.6|338
1705569000000|2024-01-18 09:10:00|10918.6|10907.6|10922.6|10911.6|10924.6|10913.6|10917.6|10906.6|435
1705569300000|2024-01-18 09:15:00|10923.6|10912.6|10923.6|10912.6|10925.6|10913.6|10921.6|10910.6|432
1705569600000|2024-01-18 09:20:00|10924.6|10911.6|10924.6|10913.6|10924.6|10913.6|10922.6|10910.6|127
1705569900000|2024-01-18 09:25:00|10923.6|10912.6|10924.6|10913.6|10925.6|10914.6|10923.6|10912.6|160
1705570200000|2024-01-18 09:30:00|10925.6|10914.6|10924.6|10913.6|10925.6|10914.6|10923.6|10912.6|154
1705570500000|2024-01-18 09:35:00|10925.6|10914.6|10928.6|10916.6|10928.6|10917.6|10924.6|10914.6|169
1705570800000|2024-01-18 09:40:00|10929.6|10917.6|10933.6|10921.6|10933.6|10922.6|10929.6|10917.6|206
1705571100000|2024-01-18 09:45:00|10932.6|10922.6|10931.6|10919.6|10933.6|10922.6|10929.6|10918.6|179
1705571400000|2024-01-18 09:50:00|10930.6|10920.6|10928.6|10917.6|10931.6|10920.6|10928.6|10917.6|149
1705571700000|2024-01-18 09:55:00|10929.6|10918.6|10927.6|10916.6|10929.6|10918.6|10925.6|10914.6|72
1705572000000|2024-01-18 10:00:00|10928.6|10917.6|10927.6|10916.6|10928.6|10917.6|10926.6|10915.6|195
1705572300000|2024-01-18 10:05:00|10928.6|10917.6|10929.6|10918.6|10929.6|10918.6|10927.6|10916.6|98
1705572600000|2024-01-18 10:10:00|10928.6|10917.6|10929.6|10918.6|10929.6|10918.6|10927.6|10916.6|53
1705572900000|2024-01-18 10:15:00|10930.6|10917.6|10931.6|10920.6|10932.6|10921.6|10929.6|10917.6|179
1705573200000|2024-01-18 10:20:00|10930.6|10919.6|10931.6|10920.6|10932.6|10921.6|10930.6|10919.6|54
1705573500000|2024-01-18 10:25:00|10932.6|10921.6|10931.6|10920.6|10932.6|10921.6|10929.6|10918.6|99
1705573800000|2024-01-18 10:30:00|10930.6|10919.6|10927.6|10916.6|10931.6|10920.6|10927.6|10916.6|78
1705574100000|2024-01-18 10:35:00|10926.6|10915.6|10926.6|10915.6|10927.6|10916.6|10921.6|10910.6|420
1705574400000|2024-01-18 10:40:00|10927.6|10916.6|10925.6|10914.6|10927.6|10916.6|10922.6|10911.6|191
1705574700000|2024-01-18 10:45:00|10926.6|10915.6|10924.6|10913.6|10926.6|10915.6|10923.6|10912.6|194
1705575000000|2024-01-18 10:50:00|10925.6|10912.6|10927.6|10916.6|10928.6|10917.6|10923.6|10912.6|130
1705575300000|2024-01-18 10:55:00|10928.6|10917.6|10926.6|10915.6|10928.6|10917.6|10926.6|10915.6|216
1705575600000|2024-01-18 11:00:00|10927.6|10916.6|10929.6|10918.6|10929.6|10918.6|10926.6|10914.6|119
1705575900000|2024-01-18 11:05:00|10928.6|10917.6|10927.6|10916.6|10929.6|10918.6|10923.6|10912.6|399
1705576200000|2024-01-18 11:10:00|10928.6|10917.6|10930.6|10919.6|10930.6|10919.6|10927.6|10916.6|172
1705576500000|2024-01-18 11:15:00|10931.6|10920.6|10931.6|10920.6|10932.6|10921.6|10930.6|10919.6|49
1705576800000|2024-01-18 11:20:00|10930.6|10919.6|10936.6|10925.6|10936.6|10925.6|10930.6|10919.6|239
1705577100000|2024-01-18 11:25:00|10937.6|10928.6|10943.6|10932.6|10943.6|10932.6|10937.6|10927.6|198
1705577400000|2024-01-18 11:30:00|10944.6|10933.6|10938.6|10927.6|10945.6|10934.6|10937.6|10926.6|154
1705577700000|2024-01-18 11:35:00|10937.6|10926.6|10929.6|10918.6|10938.6|10926.6|10929.6|10918.6|131
1705578000000|2024-01-18 11:40:00|10930.6|10919.6|10937.6|10925.6|10937.6|10926.6|10930.6|10919.6|49
1705578300000|2024-01-18 11:45:00|10936.6|10926.6|10936.6|10925.6|10938.6|10927.6|10934.6|10923.6|240
1705578600000|2024-01-18 11:50:00|10935.6|10924.6|10931.6|10920.6|10937.6|10926.6|10931.6|10920.6|213
1705578900000|2024-01-18 11:55:00|10930.6|10919.6|10935.6|10924.6|10936.6|10925.6|10930.6|10919.6|86
1705579200000|2024-01-18 12:00:00|10936.6|10925.6|10937.6|10926.6|10941.6|10930.6|10935.6|10924.6|88
1705579500000|2024-01-18 12:05:00|10938.6|10927.6|10938.6|10927.6|10939.6|10928.6|10938.6|10927.6|41
1705579800000|2024-01-18 12:10:00|10939.6|10928.6|10938.6|10927.6|10939.6|10928.6|10938.6|10926.6|62
1705580100000|2024-01-18 12:15:00|10939.6|10928.6|10940.6|10929.6|10941.6|10929.6|10937.6|10926.6|114
1705580400000|2024-01-18 12:20:00|10941.6|10930.6|10943.6|10932.6|10944.6|10933.6|10940.6|10929.6|60
1705580700000|2024-01-18 12:25:00|10944.6|10933.6|10944.6|10933.6|10945.6|10933.6|10943.6|10932.6|74
1705581000000|2024-01-18 12:30:00|10945.6|10934.6|10939.6|10928.6|10945.6|10934.6|10939.6|10928.6|132
1705581300000|2024-01-18 12:35:00|10940.6|10929.6|10939.6|10928.6|10941.6|10930.6|10938.6|10926.6|55
1705581600000|2024-01-18 12:40:00|10940.6|10929.6|10937.6|10926.6|10940.6|10929.6|10936.6|10924.6|47
1705581900000|2024-01-18 12:45:00|10938.6|10927.6|10938.6|10926.6|10940.6|10929.6|10937.6|10926.6|114
1705582200000|2024-01-18 12:50:00|10937.6|10927.6|10939.6|10928.6|10940.6|10929.6|10937.6|10926.6|95
1705582500000|2024-01-18 12:55:00|10938.6|10927.6|10938.6|10927.6|10940.6|10929.6|10937.6|10926.6|155
1705582800000|2024-01-18 13:00:00|10937.6|10926.6|10937.6|10926.6|10938.6|10927.6|10934.6|10923.6|192
1705583100000|2024-01-18 13:05:00|10938.6|10925.6|10941.6|10930.6|10941.6|10930.6|10937.6|10925.6|165
1705583400000|2024-01-18 13:10:00|10940.6|10929.6|10939.6|10928.6|10941.6|10930.6|10939.6|10928.6|161
1705583700000|2024-01-18 13:15:00|10940.6|10929.6|10938.6|10927.6|10941.6|10930.6|10938.6|10927.6|217
1705584000000|2024-01-18 13:20:00|10939.6|10928.6|10938.6|10927.6|10939.6|10928.6|10937.6|10926.6|95
1705584300000|2024-01-18 13:25:00|10939.6|10928.6|10939.6|10927.6|10940.6|10929.6|10937.6|10926.6|154
1705584600000|2024-01-18 13:30:00|10937.6|10928.6|10940.6|10929.6|10941.6|10930.6|10934.6|10922.6|373
1705584900000|2024-01-18 13:35:00|10941.6|10930.6|10936.6|10925.6|10945.6|10933.6|10935.6|10924.6|168
1705585200000|2024-01-18 13:40:00|10937.6|10926.6|10927.6|10916.6|10938.6|10927.6|10927.6|10916.6|257
1705585500000|2024-01-18 13:45:00|10928.6|10917.6|10931.6|10920.6|10932.6|10921.6|10928.6|10917.6|176
1705585800000|2024-01-18 13:50:00|10932.6|10921.6|10937.6|10925.6|10937.6|10926.6|10932.6|10920.6|199
1705586100000|2024-01-18 13:55:00|10936.6|10924.6|10929.6|10918.6|10937.6|10926.6|10929.6|10917.6|353
1705586400000|2024-01-18 14:00:00|10930.6|10919.6|10937.6|10926.6|10939.6|10928.6|10930.6|10919.6|295
1705586700000|2024-01-18 14:05:00|10938.6|10927.6|10939.6|10928.6|10939.6|10928.6|10936.6|10925.6|197
1705587000000|2024-01-18 14:10:00|10940.6|10929.6|10944.6|10933.6|10946.6|10935.6|10940.6|10929.6|259
1705587300000|2024-01-18 14:15:00|10943.6|10932.6|10942.6|10931.6|10944.6|10933.6|10941.6|10930.6|177
1705587600000|2024-01-18 14:20:00|10941.6|10930.6|10945.6|10934.6|10945.6|10934.6|10941.6|10930.6|126
1705587900000|2024-01-18 14:25:00|10946.6|10933.6|10947.6|10936.6|10948.6|10937.6|10945.6|10933.6|282
1705588200000|2024-01-18 14:30:00|10948.6|10937.6|10945.6|10934.6|10959.6|10948.6|10944.6|10933.6|1819
1705588500000|2024-01-18 14:35:00|10944.6|10933.6|10941.6|10930.6|10948.6|10937.6|10939.6|10928.6|685
1705588800000|2024-01-18 14:40:00|10942.6|10931.6|10932.6|10921.6|10945.6|10933.6|10931.6|10920.6|610
1705589100000|2024-01-18 14:45:00|10931.6|10920.6|10938.6|10926.6|10938.6|10927.6|10930.6|10919.6|431
1705589400000|2024-01-18 14:50:00|10937.6|10925.6|10938.6|10927.6|10942.6|10931.6|10934.6|10923.6|256
1705589700000|2024-01-18 14:55:00|10937.6|10926.6|10940.6|10929.6|10941.6|10930.6|10935.6|10924.6|285
1705590000000|2024-01-18 15:00:00|10941.6|10930.6|10941.6|10929.6|10946.6|10935.6|10939.6|10928.6|334
1705590300000|2024-01-18 15:05:00|10940.6|10930.6|10943.6|10931.6|10947.6|10936.6|10940.6|10929.6|204
1705590600000|2024-01-18 15:10:00|10944.6|10932.6|10951.6|10940.6|10952.6|10941.6|10943.6|10931.6|357
1705590900000|2024-01-18 15:15:00|10952.6|10941.6|10953.6|10942.6|10955.6|10944.6|10952.6|10941.6|502
1705591200000|2024-01-18 15:20:00|10954.6|10943.6|10950.6|10939.6|10954.6|10943.6|10949.6|10938.6|306
1705591500000|2024-01-18 15:25:00|10951.6|10940.6|10949.6|10938.6|10954.6|10943.6|10949.6|10938.6|224
1705591800000|2024-01-18 15:30:00|10950.6|10939.6|10952.6|10941.6|10955.6|10944.6|10948.6|10937.6|429
1705592100000|2024-01-18 15:35:00|10953.6|10942.6|10957.6|10946.6|10958.6|10947.6|10953.6|10942.6|437
1705592400000|2024-01-18 15:40:00|10958.6|10947.6|10958.6|10947.6|10959.6|10948.6|10956.6|10945.6|372
1705592700000|2024-01-18 15:45:00|10959.6|10948.6|10948.6|10937.6|10959.6|10948.6|10944.6|10933.6|540
1705593000000|2024-01-18 15:50:00|10949.6|10938.6|10943.6|10932.6|10951.6|10939.6|10943.6|10932.6|434
1705593300000|2024-01-18 15:55:00|10942.6|10931.6|10938.6|10927.6|10943.6|10932.6|10936.6|10924.6|382
1705593600000|2024-01-18 16:00:00|10937.6|10926.6|10936.6|10925.6|10939.6|10928.6|10934.6|10923.6|410
1705593900000|2024-01-18 16:05:00|10937.6|10926.6|10937.6|10926.6|10937.6|10926.6|10932.6|10921.6|467
1705594200000|2024-01-18 16:10:00|10938.6|10927.6|10940.6|10929.6|10941.6|10930.6|10937.6|10926.6|252
1705594500000|2024-01-18 16:15:00|10941.6|10930.6|10945.6|10934.6|10946.6|10935.6|10941.6|10930.6|326
1705594800000|2024-01-18 16:20:00|10944.6|10933.6|10946.6|10935.6|10948.6|10937.6|10942.6|10931.6|325
1705595100000|2024-01-18 16:25:00|10947.6|10936.6|10949.6|10938.6|10950.6|10939.6|10946.6|10935.6|333
1705595400000|2024-01-18 16:30:00|10950.6|10939.6|10950.6|10939.6|10951.6|10940.6|10949.6|10938.6|181
1705595700000|2024-01-18 16:35:00|10949.6|10938.6|10951.6|10940.6|10952.6|10941.6|10948.6|10937.6|208
1705596000000|2024-01-18 16:40:00|10950.6|10939.6|10950.6|10939.6|10952.6|10941.6|10948.6|10937.6|338
1705596300000|2024-01-18 16:45:00|10951.6|10938.6|10944.6|10933.6|10951.6|10940.6|10943.6|10931.6|493
1705596600000|2024-01-18 16:50:00|10945.6|10934.6|10947.6|10936.6|10949.6|10938.6|10945.6|10934.6|299
1705596900000|2024-01-18 16:55:00|10946.6|10935.6|10945.6|10934.6|10947.6|10936.6|10945.6|10934.6|135
1705597200000|2024-01-18 17:00:00|10946.6|10935.6|10939.6|10928.6|10946.6|10935.6|10939.6|10928.6|330
1705597500000|2024-01-18 17:05:00|10940.6|10929.6|10938.6|10927.6|10941.6|10930.6|10937.6|10926.6|139
1705597800000|2024-01-18 17:10:00|10937.6|10926.6|10937.6|10926.6|10937.6|10926.6|10934.6|10923.6|164
1705598100000|2024-01-18 17:15:00|10938.6|10927.6|10938.6|10927.6|10941.6|10930.6|10937.6|10926.6|163
1705598400000|2024-01-18 17:20:00|10937.6|10926.6|10939.6|10928.6|10940.6|10929.6|10937.6|10926.6|123
1705598700000|2024-01-18 17:25:00|10940.6|10929.6|10940.6|10929.6|10940.6|10929.6|10938.6|10927.6|108
1705599000000|2024-01-18 17:30:00|10939.6|10928.6|10937.6|10926.6|10940.6|10929.6|10936.6|10925.6|188
1705599300000|2024-01-18 17:35:00|10938.6|10927.6|10940.6|10929.6|10941.6|10930.6|10937.6|10926.6|151
1705599600000|2024-01-18 17:40:00|10939.6|10928.6|10940.6|10929.6|10940.6|10929.6|10938.6|10927.6|76
1705599900000|2024-01-18 17:45:00|10941.6|10930.6|10939.6|10928.6|10941.6|10930.6|10939.6|10928.6|62
1705600200000|2024-01-18 17:50:00|10940.6|10927.6|10937.6|10926.6|10940.6|10928.6|10936.6|10925.6|128
1705600500000|2024-01-18 17:55:00|10938.6|10927.6|10937.6|10925.6|10938.6|10927.6|10935.6|10924.6|109
1705600800000|2024-01-18 18:00:00|10936.6|10924.6|10932.6|10921.6|10936.6|10924.6|10931.6|10920.6|293
1705601100000|2024-01-18 18:05:00|10933.6|10922.6|10935.6|10924.6|10935.6|10924.6|10932.6|10921.6|158
1705601400000|2024-01-18 18:10:00|10934.6|10923.6|10934.6|10923.6|10935.6|10923.6|10932.6|10921.6|201
1705601700000|2024-01-18 18:15:00|10935.6|10924.6|10933.6|10922.6|10937.6|10925.6|10933.6|10922.6|181
1705602000000|2024-01-18 18:20:00|10932.6|10921.6|10936.6|10925.6|10937.6|10926.6|10932.6|10921.6|184
1705602300000|2024-01-18 18:25:00|10935.6|10924.6|10934.6|10923.6|10937.6|10925.6|10934.6|10922.6|139
1705602600000|2024-01-18 18:30:00|10935.6|10924.6|10937.6|10926.6|10938.6|10926.6|10934.6|10923.6|83
1705602900000|2024-01-18 18:35:00|10936.6|10925.6|10939.6|10928.6|10939.6|10928.6|10935.6|10924.6|77
1705603200000|2024-01-18 18:40:00|10938.6|10927.6|10940.6|10929.6|10940.6|10929.6|10938.6|10927.6|54
1705603500000|2024-01-18 18:45:00|10939.6|10928.6|10939.6|10928.6|10939.6|10928.6|10938.6|10927.6|86
1705603800000|2024-01-18 18:50:00|10938.6|10927.6|10940.6|10929.6|10940.6|10929.6|10938.6|10927.6|93
1705604100000|2024-01-18 18:55:00|10941.6|10928.6|10939.6|10927.6|10941.6|10929.6|10939.6|10927.6|98
1705604400000|2024-01-18 19:00:00|10940.6|10928.6|10941.6|10930.6|10941.6|10930.6|10938.6|10927.6|102
1705604700000|2024-01-18 19:05:00|||||||||50
1705605000000|2024-01-18 19:10:00|10942.6|10931.6|10942.6|10931.6|10942.6|10931.6|10941.6|10930.6|91
1705605300000|2024-01-18 19:15:00|10941.6|10930.6|10939.6|10928.6|10941.6|10930.6|10939.6|10928.6|166
1705605600000|2024-01-18 19:20:00|10940.6|10929.6|10943.6|10932.6|10943.6|10932.6|10939.6|10928.6|165
1705605900000|2024-01-18 19:25:00|10942.6|10931.6|10943.6|10932.6|10943.6|10932.6|10942.6|10931.6|102
1705606200000|2024-01-18 19:30:00|||||||||65
1705606500000|2024-01-18 19:35:00|10944.6|10933.6|10944.6|10933.6|10944.6|10933.6|10944.6|10933.6|101
1705606800000|2024-01-18 19:40:00|10943.6|10932.6|10939.6|10929.6|10943.6|10932.6|10939.6|10928.6|176
1705607100000|2024-01-18 19:45:00|10939.1|10929.1|10937.1|10927.1|10939.1|10929.1|10934.1|10924.1|154
1705607400000|2024-01-18 19:50:00|10937.6|10927.6|10939.1|10929.1|10939.1|10929.1|10937.1|10927.1|62
1705607700000|2024-01-18 19:55:00|10939.6|10929.6|10939.1|10929.1|10939.6|10929.6|10938.6|10928.6|81
1705608000000|2024-01-18 20:00:00|10938.6|10928.6|10938.1|10928.1|10938.6|10928.6|10938.1|10928.1|71
1705608300000|2024-01-18 20:05:00|10940.1|10930.1|10943.1|10933.1|10943.1|10933.1|10939.6|10929.6|199
1705608600000|2024-01-18 20:10:00|10942.6|10932.6|10942.1|10932.1|10942.6|10932.6|10942.1|10932.1|38
1705608900000|2024-01-18 20:15:00|10942.6|10932.6|10944.1|10934.1|10944.1|10934.1|10942.6|10932.6|11
1705609200000|2024-01-18 20:20:00|10943.1|10933.1|10945.1|10935.1|10945.1|10935.1|10943.1|10933.1|49
1705609500000|2024-01-18 20:25:00|10946.1|10936.1|10945.6|10935.6|10946.1|10936.1|10944.6|10934.6|26
1705609800000|2024-01-18 20:30:00|10945.1|10935.1|10946.6|10936.6|10947.6|10937.6|10945.1|10935.1|77
1705610100000|2024-01-18 20:35:00|10947.1|10937.1|10948.1|10938.1|10949.6|10939.6|10946.1|10936.1|138
1705610400000|2024-01-18 20:40:00|10949.1|10939.1|10951.1|10941.1|10951.6|10941.6|10948.1|10938.1|122
1705610700000|2024-01-18 20:45:00|10950.6|10940.6|10951.6|10941.6|10951.6|10941.6|10950.1|10940.1|49
1705611000000|2024-01-18 20:50:00|10951.1|10941.1|10952.1|10942.1|10952.1|10942.1|10951.1|10941.1|46
1705611300000|2024-01-18 20:55:00|10951.1|10941.1|10952.1|10942.1|10953.6|10943.6|10951.1|10941.1|148
1705611600000|2024-01-18 21:00:00|10951.6|10941.6|10948.6|10938.6|10951.6|10941.6|10948.6|10938.6|28
1705611900000|2024-01-18 21:05:00|10949.1|10939.1|10950.1|10940.1|10950.1|10940.1|10949.1|10939.1|38
1705612200000|2024-01-18 21:10:00|10950.6|10940.6|10951.6|10941.6|10952.1|10942.1|10950.6|10940.6|67
1705612500000|2024-01-18 21:15:00|10958.8|10934.8|10961.9|10937.9|10961.9|10937.9|10958.8|10934.8|0
1705612800000|2024-01-18 21:20:00|10962.2|10938.2|10963.9|10939.9|10965|10941|10962.2|10938.2|0
1705613100000|2024-01-18 21:25:00|10964.4|10940.4|10965.2|10941.2|10965.2|10941.2|10964|10940|0
1705613400000|2024-01-18 21:30:00|10964.8|10940.8|10965.2|10941.2|10965.2|10941.2|10964.4|10940.4|0
1705613700000|2024-01-18 21:35:00|10965|10941|10964.7|10940.7|10965.2|10941.2|10964|10940|0
1705614000000|2024-01-18 21:40:00|10964.5|10940.5|10964|10940|10964.7|10940.7|10964|10940|0
1705614300000|2024-01-18 21:45:00|10963.6|10939.6|10964|10940|10964.3|10940.3|10962.8|10938.8|0
1705614600000|2024-01-18 21:50:00|10963.8|10939.8|10965.1|10941.1|10965.5|10941.5|10963.8|10939.8|0
1705614900000|2024-01-18 21:55:00|10965.2|10941.2|10962.9|10938.9|10965.5|10941.5|10962.5|10938.5|0
1705615200000|2024-01-18 22:00:00|10962.8|10938.8|10963.1|10939.1|10963.4|10939.4|10962.3|10938.3|0
1705615500000|2024-01-18 22:05:00|10963.2|10939.2|10963.1|10939.1|10963.2|10939.2|10963.1|10939.1|0
1705615800000|2024-01-18 22:10:00|10963|10939|10963.1|10939.1|10963.3|10939.3|10963|10939|0
1705616100000|2024-01-18 22:15:00|10963|10939|10963.1|10939.1|10963.1|10939.1|10963|10939|0
1705616400000|2024-01-18 22:20:00|10964.1|10940.1|10964.1|10940.1|10964.1|10940.1|10964.1|10940.1|0
1705616700000|2024-01-18 22:25:00|10964.2|10940.2|10964.4|10940.4|10964.4|10940.4|10964.2|10940.2|0
1705617300000|2024-01-18 22:35:00|10964.3|10940.3|10964.2|10940.2|10964.3|10940.3|10964.2|10940.2|0
1705617600000|2024-01-18 22:40:00|10964.3|10940.3|10964.4|10940.4|10964.4|10940.4|10964.3|10940.3|0
1705617900000|2024-01-18 22:45:00|10964.3|10940.3|10964.2|10940.2|10964.3|10940.3|10964.2|10940.2|0
1705618200000|2024-01-18 22:50:00|10964.3|10940.3|10964.4|10940.4|10964.4|10940.4|10964.3|10940.3|0
1705618500000|2024-01-18 22:55:00|10964.3|10940.3|10965.8|10941.8|10966|10942|10964.2|10940.2|0
1705618800000|2024-01-18 23:00:00|10965.4|10941.4|10962.4|10938.4|10965.7|10941.7|10961.3|10937.3|0
1705619100000|2024-01-18 23:05:00|10962|10938|10962.4|10938.4|10964.3|10940.3|10962|10938|0
1705619400000|2024-01-18 23:10:00|10962.7|10938.7|10964.9|10940.9|10965.5|10941.5|10962|10938|0
1705619700000|2024-01-18 23:15:00|10964.8|10940.8|10965.1|10941.1|10967|10943|10964.2|10940.2|0
1705620000000|2024-01-18 23:20:00|10965|10941|10965.4|10941.4|10966.6|10942.6|10964.9|10940.9|0
1705620300000|2024-01-18 23:25:00|10965.6|10941.6|10965.4|10941.4|10966.2|10942.2|10965.2|10941.2|0
1705620600000|2024-01-18 23:30:00|10965.3|10941.3|10964.7|10940.7|10965.8|10941.8|10963.9|10939.9|0
1705620900000|2024-01-18 23:35:00|10965|10941|10965.4|10941.4|10965.8|10941.8|10964.7|10940.7|0
1705621200000|2024-01-18 23:40:00|10965.6|10941.6|10965.8|10941.8|10966.6|10942.6|10964.7|10940.7|0
1705621500000|2024-01-18 23:45:00|10966|10942|10965|10941|10966.6|10942.6|10963.9|10939.9|0
1705621800000|2024-01-18 23:50:00|10965.2|10941.2|10968.4|10944.4|10969.2|10945.2|10965.2|10941.2|0
1705622100000|2024-01-18 23:55:00|10968.3|10944.3|10971.2|10947.2|10971.6|10947.6|10967.6|10943.6|0
1705622400000|2024-01-19 00:00:00|10970.9|10946.9|10969.7|10945.7|10971.6|10947.6|10969.3|10945.3|0
1705622700000|2024-01-19 00:05:00|10970|10946|10968.7|10944.7|10970.8|10946.8|10968.2|10944.2|0
1705623000000|2024-01-19 00:10:00|10968.5|10944.5|10967.4|10943.4|10968.5|10944.5|10966.6|10942.6|0
1705623300000|2024-01-19 00:15:00|10967.2|10943.2|10969|10945|10969|10945|10966.4|10942.4|0
1705623600000|2024-01-19 00:20:00|10969.3|10945.3|10970.7|10946.7|10971|10947|10969.3|10945.3|0
1705623900000|2024-01-19 00:25:00|10971|10947|10971.5|10947.5|10971.5|10947.5|10970.3|10946.3|0
1705624200000|2024-01-19 00:30:00|10971.7|10947.7|10971.2|10947.2|10971.8|10947.8|10970.5|10946.5|0
1705624500000|2024-01-19 00:35:00|10971.5|10947.5|10971.5|10947.5|10971.8|10947.8|10970.5|10946.5|0
1705624800000|2024-01-19 00:40:00|10971.2|10947.2|10969.8|10945.8|10971.5|10947.5|10969.8|10945.8|0
1705625100000|2024-01-19 00:45:00|10969.7|10945.7|10968.3|10944.3|10970.2|10946.2|10968|10944|0
1705625400000|2024-01-19 00:50:00|10968|10944|10968.8|10944.8|10968.8|10944.8|10967.6|10943.6|0
1705625700000|2024-01-19 00:55:00|10968.6|10944.6|10969.5|10945.5|10969.8|10945.8|10968.5|10944.5|0
1705626000000|2024-01-19 01:00:00|10953.8|10943.8|10931.3|10921.3|10956.8|10946.8|10927.8|10917.8|3572
1705626300000|2024-01-19 01:05:00|10930.8|10920.8|10929.3|10919.3|10932.3|10922.3|10920.3|10910.3|1513
1705626600000|2024-01-19 01:10:00|10929.8|10919.8|10926.3|10916.3|10930.8|10920.8|10925.3|10915.3|703
1705626900000|2024-01-19 01:15:00|10927.3|10917.3|10924.3|10914.3|10934.3|10924.3|10915.3|10905.3|2166
1705627200000|2024-01-19 01:20:00|10924.8|10914.8|10914.3|10904.3|10934.3|10924.3|10904.3|10894.3|2761
1705627500000|2024-01-19 01:25:00|10912.3|10902.3|10902.3|10892.3|10920.3|10910.3|10900.3|10890.3|3075
1705627800000|2024-01-19 01:30:00|10901.8|10891.8|10959.3|10949.3|10959.8|10949.8|10892.3|10882.3|23164
1705628100000|2024-01-19 01:35:00|10960.3|10950.3|10970.3|10960.3|10985.8|10975.8|10929.3|10919.3|13585
1705628400000|2024-01-19 01:40:00|10971.8|10961.8|10928.3|10918.3|10975.3|10965.3|10927.3|10917.3|6380
1705628700000|2024-01-19 01:45:00|10927.8|10917.8|10958.8|10948.8|10975.3|10965.3|10919.3|10909.3|7169
1705629000000|2024-01-19 01:50:00|10958.3|10948.3|11007.3|10997.3|11014.3|11004.3|10954.3|10944.3|14683
1705629300000|2024-01-19 01:55:00|11006.3|10996.3|11028.3|11018.3|11032.3|11022.3|10993.3|10983.3|9331
1705629600000|2024-01-19 02:00:00|11028.8|11018.8|11026.8|11016.8|11047.3|11037.3|11005.3|10995.3|9136
1705629900000|2024-01-19 02:05:00|11026.3|11016.3|10981.3|10971.3|11026.3|11016.3|10980.3|10970.3|6629
1705630200000|2024-01-19 02:10:00|10982.3|10972.3|10977.3|10967.3|10991.3|10981.3|10968.3|10958.3|8659
1705630500000|2024-01-19 02:15:00|10977.8|10967.8|10959.8|10949.8|10985.3|10975.3|10957.3|10947.3|3165
1705630800000|2024-01-19 02:20:00|10959.3|10949.3|10993.3|10983.3|11000.8|10990.8|10959.3|10949.3|3484
1705631100000|2024-01-19 02:25:00|10993.8|10983.8|10984.8|10974.8|11000.8|10990.8|10980.8|10970.8|3488
1705631400000|2024-01-19 02:30:00|10984.3|10974.3|10979.8|10969.8|10989.8|10979.8|10957.3|10947.3|3712
1705631700000|2024-01-19 02:35:00|10980.3|10970.3|11008.3|10998.3|11012.8|11002.8|10979.8|10969.8|4619
1705632000000|2024-01-19 02:40:00|11007.3|10997.3|11015.3|11005.3|11016.3|11006.3|11000.3|10990.3|1859
1705632300000|2024-01-19 02:45:00|11014.8|11004.8|11027.8|11017.8|11028.8|11018.8|11011.8|11001.8|3869
1705632600000|2024-01-19 02:50:00|11028.8|11018.8|11029.8|11019.8|11035.8|11025.8|11017.8|11007.8|3739
1705632900000|2024-01-19 02:55:00|11030.8|11020.8|11010.8|11000.8|11035.8|11025.8|11007.8|10997.8|3168
1705633200000|2024-01-19 03:00:00|11011.8|11001.8|11041.8|11031.8|11041.8|11031.8|11003.8|10993.8|4199
1705633500000|2024-01-19 03:05:00|11040.8|11030.8|11034.8|11024.8|11049.8|11039.8|11024.8|11014.8|5493
1705633800000|2024-01-19 03:10:00|11032.8|11022.8|11002.8|10992.8|11033.8|11023.8|10997.8|10987.8|2336
1705634100000|2024-01-19 03:15:00|11001.8|10991.8|11002.8|10992.8|11012.8|11002.8|10997.8|10987.8|2386
1705634400000|2024-01-19 03:20:00|11001.8|10991.8|10983.8|10973.8|11003.8|10993.8|10978.8|10968.8|2530
1705634700000|2024-01-19 03:25:00|10982.8|10972.8|10982.8|10972.8|10984.8|10974.8|10977.8|10967.8|1287
1705635000000|2024-01-19 03:30:00|10983.8|10973.8|10977.8|10967.8|10983.8|10973.8|10976.8|10966.8|867
1705635300000|2024-01-19 03:35:00|10978.8|10968.8|10980.8|10970.8|10982.8|10972.8|10976.8|10966.8|883
1705635600000|2024-01-19 03:40:00|10979.8|10969.8|10980.8|10970.8|10982.8|10972.8|10979.8|10969.8|394
1705635900000|2024-01-19 03:45:00|10979.8|10969.8|10974.8|10964.8|10980.8|10970.8|10972.8|10962.8|748
1705636200000|2024-01-19 03:50:00|10973.8|10963.8|10986.8|10976.8|10987.8|10977.8|10973.8|10963.8|1011
1705636500000|2024-01-19 03:55:00|10985.8|10975.8|10984.8|10974.8|10991.8|10981.8|10984.8|10974.8|744
1705636800000|2024-01-19 04:00:00|10985.8|10975.8|10991.8|10981.8|10992.8|10982.8|10984.8|10974.8|495
1705637100000|2024-01-19 04:05:00|10990.8|10980.8|10994.8|10984.8|10996.8|10986.8|10990.8|10980.8|570
1705637400000|2024-01-19 04:10:00|10993.8|10983.8|10997.8|10987.8|10998.8|10988.8|10993.8|10983.8|455
1705637700000|2024-01-19 04:15:00|10996.8|10986.8|10999.8|10989.8|10999.8|10989.8|10996.8|10986.8|449
1705638000000|2024-01-19 04:20:00|10998.8|10988.8|10998.8|10988.8|10999.8|10989.8|10997.8|10987.8|421
1705638300000|2024-01-19 04:25:00|10999.8|10989.8|10999.8|10989.8|10999.8|10989.8|10998.8|10988.8|335
1705638600000|2024-01-19 04:30:00|10998.8|10988.8|11001.8|10991.8|11001.8|10991.8|10996.8|10986.8|480
1705638900000|2024-01-19 04:35:00|11000.8|10990.8|11000.8|10990.8|11001.8|10991.8|10999.8|10989.8|569
1705639200000|2024-01-19 04:40:00|11001.8|10991.8|11001.8|10991.8|11002.8|10992.8|10999.8|10989.8|756
1705639500000|2024-01-19 04:45:00|11000.8|10990.8|10999.8|10989.8|11001.8|10991.8|10999.8|10989.8|237
1705639800000|2024-01-19 04:50:00|11000.8|10990.8|11003.8|10993.8|11004.8|10994.8|10999.8|10989.8|1202
1705640100000|2024-01-19 04:55:00|11002.8|10992.8|11007.8|10997.8|11008.8|10998.8|11002.8|10992.8|1699
1705640400000|2024-01-19 05:00:00|11005.8|10995.8|11013.8|11003.8|11031.8|11021.8|11000.8|10990.8|12114
1705640700000|2024-01-19 05:05:00|11012.8|11002.8|11003.8|10993.8|11012.8|11002.8|10991.8|10981.8|7014
1705641000000|2024-01-19 05:10:00|11004.8|10994.8|10992.8|10982.8|11004.8|10994.8|10981.8|10971.8|3763
1705641300000|2024-01-19 05:15:00|10991.8|10981.8|10987.8|10977.8|10998.8|10988.8|10980.8|10970.8|3176
1705641600000|2024-01-19 05:20:00|10989.8|10979.8|10989.8|10979.8|10997.8|10987.8|10984.8|10974.8|2660
1705641900000|2024-01-19 05:25:00|10988.8|10978.8|10994.8|10984.8|11002.8|10992.8|10986.8|10976.8|4047
1705642200000|2024-01-19 05:30:00|10993.8|10983.8|10990.8|10980.8|11014.8|11004.8|10986.8|10976.8|4782
1705642500000|2024-01-19 05:35:00|10989.8|10979.8|10983.8|10973.8|10995.8|10985.8|10982.8|10972.8|2860
1705642800000|2024-01-19 05:40:00|10984.8|10974.8|10991.8|10981.8|10991.8|10981.8|10980.8|10970.8|2365
1705643100000|2024-01-19 05:45:00|10990.8|10980.8|10974.8|10964.8|10991.8|10981.8|10974.8|10964.8|1692
1705643400000|2024-01-19 05:50:00|10973.8|10963.8|10978.8|10968.8|10985.8|10975.8|10972.8|10962.8|2084
1705643700000|2024-01-19 05:55:00|10977.8|10967.8|10979.8|10969.8|10988.8|10978.8|10977.8|10967.8|2233
1705644000000|2024-01-19 06:00:00|10978.8|10968.8|10966.8|10956.8|10982.8|10972.8|10956.8|10946.8|4276
1705644300000|2024-01-19 06:05:00|10965.8|10955.8|10960.8|10950.8|10974.8|10964.8|10960.8|10950.8|2042
1705644600000|2024-01-19 06:10:00|10959.8|10949.8|11009.8|10999.8|11011.8|11001.8|10959.8|10949.8|5930
1705644900000|2024-01-19 06:15:00|11011.8|11001.8|11013.8|11003.8|11027.8|11017.8|11005.8|10995.8|5226
1705645200000|2024-01-19 06:20:00|11012.8|11002.8|11000.8|10990.8|11021.8|11011.8|10994.8|10984.8|3145
1705645500000|2024-01-19 06:25:00|10998.8|10988.8|10996.8|10986.8|11002.8|10992.8|10992.8|10982.8|2862
1705645800000|2024-01-19 06:30:00|10995.8|10985.8|11003.8|10993.8|11003.8|10993.8|10981.8|10971.8|3524
1705646100000|2024-01-19 06:35:00|11004.8|10994.8|11028.8|11018.8|11029.8|11019.8|11001.8|10991.8|3986
1705646400000|2024-01-19 06:40:00|11026.8|11016.8|11010.8|11000.8|11032.8|11022.8|11010.8|11000.8|6261
1705646700000|2024-01-19 06:45:00|11011.8|11001.8|11026.8|11016.8|11034.8|11024.8|11011.8|11001.8|6110
1705647000000|2024-01-19 06:50:00|11025.8|11015.8|11016.8|11006.8|11030.8|11020.8|11014.8|11004.8|6334
1705647300000|2024-01-19 06:55:00|11015.8|11005.8|11008.8|10998.8|11016.8|11006.8|11005.8|10995.8|5924
1705647600000|2024-01-19 07:00:00|11007.8|10997.8|11013.8|11003.8|11013.8|11003.8|11004.8|10994.8|2873
1705647900000|2024-01-19 07:05:00|11012.8|11002.8|11018.8|11008.8|11020.8|11010.8|11011.8|11001.8|1133
1705648200000|2024-01-19 07:10:00|11017.8|11007.8|11016.8|11006.8|11020.8|11010.8|11016.8|11006.8|746
1705648500000|2024-01-19 07:15:00|11015.8|11005.8|11025.8|11015.8|11028.8|11018.8|11013.8|11003.8|970
1705648800000|2024-01-19 07:20:00|11024.8|11014.8|11022.8|11012.8|11026.8|11016.8|11021.8|11011.8|407
1705649100000|2024-01-19 07:25:00|11021.8|11011.8|11021.8|11011.8|11022.8|11012.8|11020.8|11010.8|305
1705649400000|2024-01-19 07:30:00|11022.8|11012.8|11027.8|11017.8|11030.8|11020.8|11022.8|11012.8|511
1705649700000|2024-01-19 07:35:00|11026.8|11016.8|11029.8|11019.8|11030.8|11020.8|11026.8|11016.8|174
1705650000000|2024-01-19 07:40:00|11027.8|11017.8|11029.8|11019.8|11035.8|11025.8|11027.8|11017.8|431
1705650300000|2024-01-19 07:45:00|11028.8|11018.8|11035.8|11025.8|11037.8|11027.8|11028.8|11018.8|611
1705650600000|2024-01-19 07:50:00|11034.8|11024.8|11028.8|11018.8|11034.8|11024.8|11028.8|11018.8|518
1705650900000|2024-01-19 07:55:00|11029.8|11019.8|11032.8|11022.8|11032.8|11022.8|11024.8|11014.8|823
1705651200000|2024-01-19 08:00:00|11031.8|11020.8|11030.8|11019.8|11031.8|11020.8|11026.8|11015.8|445
1705651500000|2024-01-19 08:05:00|11031.8|11020.8|11029.8|11018.8|11035.8|11024.8|11028.8|11017.8|435
1705651800000|2024-01-19 08:10:00|11030.8|11019.8|11031.8|11020.8|11033.8|11022.8|11028.8|11016.8|827
1705652100000|2024-01-19 08:15:00|11032.8|11021.8|11033.8|11022.8|11034.8|11023.8|11029.8|11018.8|904
1705652400000|2024-01-19 08:20:00|11034.8|11021.8|11035.8|11024.8|11036.8|11025.8|11031.8|11020.8|1150
1705652700000|2024-01-19 08:25:00|11034.8|11023.8|11035.8|11023.8|11037.8|11025.8|11033.8|11021.8|1447
1705653000000|2024-01-19 08:30:00|11042.5|11018.5|11041|11017|11042.5|11018.5|11038.1|11014.1|1
1705653300000|2024-01-19 08:35:00|11040.8|11016.8|11042.8|11018.8|11042.8|11018.8|11038.6|11014.6|396
1705653600000|2024-01-19 08:40:00|11042.6|11018.6|11041.1|11017.1|11043.3|11019.3|11039.2|11015.2|0
1705653900000|2024-01-19 08:45:00|11041.3|11017.3|11044.5|11020.5|11044.6|11020.6|11039.9|11015.9|0
1705654200000|2024-01-19 08:50:00|11044.6|11020.6|11045|11021|11045.7|11021.7|11044|11020|0
1705654500000|2024-01-19 08:55:00|11044.8|11020.8|11048.8|11024.8|11049.2|11025.2|11044.2|11020.2|0
1705654800000|2024-01-19 09:00:00|11041.8|11027.8|11032.8|11021.8|11043.8|11032.8|11023.8|11010.8|1736
1705655100000|2024-01-19 09:05:00|11031.8|11020.8|11035.8|11024.8|11035.8|11024.8|11030.8|11019.8|95
1705655400000|2024-01-19 09:10:00|11034.8|11023.8|11035.8|11024.8|11035.8|11024.8|11029.8|11018.8|85
1705655700000|2024-01-19 09:15:00|11034.8|11023.8|11035.8|11023.8|11036.8|11025.8|11032.8|11021.8|135
1705656000000|2024-01-19 09:20:00|11036.8|11024.8|11039.8|11028.8|11039.8|11028.8|11035.8|11024.8|166
1705656300000|2024-01-19 09:25:00|11038.8|11027.8|11048.8|11037.8|11049.8|11038.8|11036.8|11025.8|546
1705656600000|2024-01-19 09:30:00|11047.8|11036.8|11046.8|11034.8|11047.8|11036.8|11043.8|11032.8|311
1705656900000|2024-01-19 09:35:00|11045.8|11033.8|11042.8|11030.8|11046.8|11034.8|11041.8|11030.8|642
1705657200000|2024-01-19 09:40:00|11041.8|11031.8|11036.8|11025.8|11042.8|11031.8|11035.8|11024.8|300
1705657500000|2024-01-19 09:45:00|11035.8|11024.8|11043.8|11032.8|11044.8|11032.8|11035.8|11024.8|544
1705657800000|2024-01-19 09:50:00|11044.8|11033.8|11036.8|11024.8|11044.8|11033.8|11035.8|11024.8|167
1705658100000|2024-01-19 09:55:00|11035.8|11025.8|11048.8|11037.8|11048.8|11037.8|11035.8|11025.8|600
1705658400000|2024-01-19 10:00:00|11049.8|11036.8|11046.8|11034.8|11051.8|11040.8|11042.8|11031.8|516
1705658700000|2024-01-19 10:05:00|11047.8|11035.8|11050.8|11039.8|11053.8|11041.8|11046.8|11035.8|354
1705659000000|2024-01-19 10:10:00|11049.8|11038.8|11042.8|11031.8|11049.8|11038.8|11041.8|11030.8|307
1705659300000|2024-01-19 10:15:00|11041.8|11030.8|11037.8|11026.8|11041.8|11031.8|11035.8|11024.8|70
1705659600000|2024-01-19 10:20:00|11038.8|11027.8|11035.8|11024.8|11038.8|11027.8|11034.8|11023.8|199
1705659900000|2024-01-19 10:25:00|11034.8|11023.8|11036.8|11025.8|11036.8|11025.8|11033.8|11022.8|40
1705660200000|2024-01-19 10:30:00|11035.8|11024.8|11037.8|11026.8|11038.8|11026.8|11034.8|11023.8|20
1705660500000|2024-01-19 10:35:00|11038.8|11027.8|11037.8|11026.8|11039.8|11028.8|11036.8|11025.8|52
1705660800000|2024-01-19 10:40:00|11038.8|11027.8|11035.8|11024.8|11038.8|11027.8|11035.8|11023.8|65
1705661100000|2024-01-19 10:45:00|11036.8|11025.8|11037.8|11025.8|11038.8|11027.8|11036.8|11025.8|81
1705661400000|2024-01-19 10:50:00|11036.8|11026.8|11037.8|11025.8|11037.8|11026.8|11035.8|11024.8|61
1705661700000|2024-01-19 10:55:00|11038.8|11026.8|11037.8|11026.8|11039.8|11027.8|11037.8|11026.8|42
1705662000000|2024-01-19 11:00:00|11036.8|11025.8|11037.8|11026.8|11039.8|11028.8|11036.8|11025.8|34
1705662300000|2024-01-19 11:05:00|11038.8|11027.8|11038.8|11027.8|11039.8|11028.8|11037.8|11026.8|53
1705662600000|2024-01-19 11:10:00|11039.8|11028.8|11047.8|11036.8|11072.8|11061.8|11039.8|11027.8|1745
1705662900000|2024-01-19 11:15:00|11048.8|11035.8|11052.8|11041.8|11054.8|11043.8|11045.8|11033.8|182
1705663200000|2024-01-19 11:20:00|11051.8|11040.8|11042.8|11031.8|11051.8|11040.8|11038.8|11027.8|610
1705663500000|2024-01-19 11:25:00|11043.8|11030.8|11043.8|11032.8|11043.8|11032.8|11040.8|11029.8|34
1705663800000|2024-01-19 11:30:00|11042.8|11031.8|11043.8|11032.8|11050.8|11038.8|11042.8|11031.8|172
1705664100000|2024-01-19 11:35:00|11044.8|11031.8|11041.8|11030.8|11044.8|11031.8|11039.8|11028.8|85
1705664400000|2024-01-19 11:40:00|11040.8|11029.8|11042.8|11031.8|11043.8|11032.8|11037.8|11026.8|196
1705664700000|2024-01-19 11:45:00|11043.8|11032.8|11045.8|11034.8|11046.8|11035.8|11042.8|11032.8|17
1705665000000|2024-01-19 11:50:00|11044.8|11033.8|11042.8|11031.8|11045.8|11034.8|11042.8|11031.8|33
1705665300000|2024-01-19 11:55:00|11041.8|11030.8|11042.8|11031.8|11044.8|11033.8|11040.8|11029.8|49
1705665600000|2024-01-19 12:00:00|11041.8|11030.8|11039.8|11028.8|11042.8|11031.8|11037.8|11026.8|161
1705665900000|2024-01-19 12:05:00|11040.8|11029.8|11039.8|11027.8|11041.8|11030.8|11038.8|11026.8|47
1705666200000|2024-01-19 12:10:00|11038.8|11028.8|11037.8|11025.8|11040.8|11029.8|11035.8|11024.8|205
1705666500000|2024-01-19 12:15:00|11036.8|11024.8|11030.8|11019.8|11036.8|11024.8|11030.8|11019.8|194
1705666800000|2024-01-19 12:20:00|11029.8|11018.8|11025.8|11013.8|11029.8|11018.8|11022.8|11011.8|556
1705667100000|2024-01-19 12:25:00|11024.8|11012.8|11030.8|11019.8|11036.8|11025.8|11021.8|11010.8|684
1705667400000|2024-01-19 12:30:00|11033.8|11018.8|11035.8|11023.8|11037.8|11026.8|11033.8|11018.8|201
1705667700000|2024-01-19 12:35:00|11036.8|11024.8|11039.8|11027.8|11039.8|11028.8|11036.8|11024.8|40
1705668000000|2024-01-19 12:40:00|11038.8|11028.8|11036.8|11025.8|11039.8|11028.8|11036.8|11025.8|54
1705668300000|2024-01-19 12:45:00|11037.8|11024.8|11035.8|11024.8|11037.8|11026.8|11034.8|11022.8|65
1705668600000|2024-01-19 12:50:00|11034.8|11023.8|11042.8|11030.8|11043.8|11032.8|11034.8|11022.8|277
1705668900000|2024-01-19 12:55:00|11041.8|11031.8|11042.8|11030.8|11043.8|11032.8|11040.8|11029.8|61
1705669200000|2024-01-19 13:00:00|11043.8|11031.8|11041.8|11030.8|11045.8|11033.8|11041.8|11030.8|83
1705669500000|2024-01-19 13:05:00|11042.8|11029.8|11043.8|11032.8|11045.8|11034.8|11041.8|11029.8|122
1705669800000|2024-01-19 13:10:00|11046.8|11035.8|11041.8|11030.8|11047.8|11036.8|11041.8|11030.8|265
1705670100000|2024-01-19 13:15:00|11042.8|11031.8|11043.8|11032.8|11043.8|11032.8|11040.8|11028.8|98
1705670400000|2024-01-19 13:20:00|11042.8|11031.8|11041.8|11030.8|11044.8|11033.8|11040.8|11029.8|72
1705670700000|2024-01-19 13:25:00|11042.8|11031.8|11038.8|11027.8|11043.8|11031.8|11037.8|11026.8|79
1705671000000|2024-01-19 13:30:00|11039.8|11026.8|11039.8|11028.8|11044.8|11033.8|11037.8|11026.8|82
1705671300000|2024-01-19 13:35:00|11040.8|11029.8|11038.8|11027.8|11041.8|11030.8|11038.8|11027.8|64
1705671600000|2024-01-19 13:40:00|11037.8|11026.8|11031.8|11020.8|11038.8|11027.8|11030.8|11019.8|129
1705671900000|2024-01-19 13:45:00|11030.8|11019.8|11033.8|11022.8|11036.8|11025.8|11030.8|11019.8|90
1705672200000|2024-01-19 13:50:00|11032.8|11021.8|11035.8|11024.8|11035.8|11024.8|11031.8|11020.8|67
1705672500000|2024-01-19 13:55:00|11034.8|11023.8|11033.8|11022.8|11034.8|11023.8|11030.8|11019.8|70
1705672800000|2024-01-19 14:00:00|11032.8|11021.8|11034.8|11023.8|11036.8|11025.8|11031.8|11020.8|76
1705673100000|2024-01-19 14:05:00|11035.8|11024.8|11036.8|11025.8|11038.8|11027.8|11034.8|11023.8|87
1705673400000|2024-01-19 14:10:00|11037.8|11026.8|11031.8|11020.8|11037.8|11026.8|11031.8|11020.8|170
1705673700000|2024-01-19 14:15:00|11032.8|11021.8|11028.8|11017.8|11032.8|11021.8|11028.8|11017.8|209
1705674000000|2024-01-19 14:20:00|11029.8|11016.8|11027.8|11016.8|11029.8|11016.8|11026.8|11015.8|255
1705674300000|2024-01-19 14:25:00|11026.8|11015.8|11024.8|11013.8|11029.8|11017.8|11023.8|11012.8|498
1705674600000|2024-01-19 14:30:00|11025.8|11014.8|11023.8|11012.8|11029.8|11018.8|11019.8|11008.8|695
1705674900000|2024-01-19 14:35:00|11022.8|11011.8|11013.8|11002.8|11023.8|11012.8|11012.8|11001.8|908
1705675200000|2024-01-19 14:40:00|11012.8|11001.8|11012.8|11001.8|11014.8|11003.8|11009.8|10998.8|673
1705675500000|2024-01-19 14:45:00|11013.8|11002.8|11013.8|11002.8|11017.8|11006.8|11013.8|11001.8|287
1705675800000|2024-01-19 14:50:00|11012.8|11001.8|11017.8|11006.8|11017.8|11006.8|11011.8|11000.8|313
1705676100000|2024-01-19 14:55:00|11016.8|11005.8|11016.8|11004.8|11017.8|11006.8|11014.8|11003.8|222
1705676400000|2024-01-19 15:00:00|11019.8|11007.8|11016.8|11005.8|11024.8|11013.8|11013.8|11001.8|433
1705676700000|2024-01-19 15:05:00|11017.8|11006.8|11010.8|10999.8|11017.8|11006.8|11006.8|10994.8|477
1705677000000|2024-01-19 15:10:00|11011.8|11000.8|11012.8|11001.8|11014.8|11003.8|11009.8|10998.8|231
1705677300000|2024-01-19 15:15:00|11013.8|11002.8|11017.8|11006.8|11019.8|11008.8|11012.8|11001.8|174
1705677600000|2024-01-19 15:20:00|11018.8|11007.8|11013.8|11002.8|11019.8|11007.8|11008.8|10997.8|342
1705677900000|2024-01-19 15:25:00|11014.8|11003.8|11018.8|11007.8|11019.8|11007.8|11012.8|11001.8|54
1705678200000|2024-01-19 15:30:00|11017.8|11006.8|11014.8|11003.8|11018.8|11007.8|11014.8|11002.8|43
1705678500000|2024-01-19 15:35:00|11015.8|11004.8|11016.8|11005.8|11020.8|11009.8|11013.8|11002.8|62
1705678800000|2024-01-19 15:40:00|11017.8|11006.8|11017.8|11006.8|11018.8|11007.8|11015.8|11004.8|101
1705679100000|2024-01-19 15:45:00|11018.8|11005.8|11015.8|11004.8|11018.8|11007.8|11015.8|11003.8|198
1705679400000|2024-01-19 15:50:00|11014.8|11003.8|11017.8|11006.8|11018.8|11007.8|11014.8|11003.8|100
1705679700000|2024-01-19 15:55:00|11018.8|11007.8|11018.8|11007.8|11019.8|11008.8|11016.8|11005.8|221
1705680000000|2024-01-19 16:00:00|11017.8|11006.8|11020.8|11009.8|11022.8|11011.8|11017.8|11006.8|199
1705680300000|2024-01-19 16:05:00|11019.8|11008.8|11021.8|11010.8|11024.8|11012.8|11018.8|11007.8|239
1705680600000|2024-01-19 16:10:00|11022.8|11011.8|11024.8|11013.8|11025.8|11014.8|11021.8|11010.8|162
1705680900000|2024-01-19 16:15:00|11025.8|11014.8|11025.8|11014.8|11028.8|11017.8|11024.8|11014.8|137
1705681200000|2024-01-19 16:20:00|11024.8|11013.8|11027.8|11016.8|11027.8|11016.8|11023.8|11012.8|190
1705681500000|2024-01-19 16:25:00|11028.8|11017.8|11032.8|11021.8|11032.8|11021.8|11026.8|11015.8|307
1705681800000|2024-01-19 16:30:00|11031.8|11020.8|11032.8|11021.8|11036.8|11025.8|11031.8|11019.8|530
1705682100000|2024-01-19 16:35:00|11031.8|11020.8|11031.8|11020.8|11033.8|11022.8|11030.8|11018.8|146
1705682400000|2024-01-19 16:40:00|11030.8|11019.8|11029.8|11018.8|11031.8|11020.8|11028.8|11017.8|56
1705682700000|2024-01-19 16:45:00|11028.8|11017.8|11025.8|11014.8|11028.8|11017.8|11023.8|11012.8|66
1705683000000|2024-01-19 16:50:00|11026.8|11015.8|11027.8|11016.8|11029.8|11017.8|11026.8|11015.8|47
1705683300000|2024-01-19 16:55:00|11026.8|11015.8|11030.8|11018.8|11030.8|11019.8|11025.8|11014.8|9
1705683600000|2024-01-19 17:00:00|11029.8|11019.8|11028.8|11017.8|11030.8|11019.8|11028.8|11017.8|23
1705683900000|2024-01-19 17:05:00|11029.8|11018.8|11031.8|11020.8|11031.8|11020.8|11028.8|11018.8|16
1705684200000|2024-01-19 17:10:00|11030.8|11019.8|11032.8|11021.8|11032.8|11021.8|11028.8|11017.8|222
1705684500000|2024-01-19 17:15:00|11033.8|11022.8|11035.8|11024.8|11035.8|11024.8|11033.8|11022.8|15
1705684800000|2024-01-19 17:20:00|11034.8|11023.8|11046.8|11035.8|11047.8|11036.8|11034.8|11023.8|372
1705685100000|2024-01-19 17:25:00|11047.8|11036.8|11060.8|11049.8|11077.8|11066.8|11047.8|11036.8|1949
1705685400000|2024-01-19 17:30:00|11059.8|11048.8|11074.8|11063.8|11075.8|11064.8|11055.8|11044.8|916
1705685700000|2024-01-19 17:35:00|11075.8|11062.8|11092.8|11081.8|11097.8|11086.8|11073.8|11062.8|2752
1705686000000|2024-01-19 17:40:00|11091.8|11080.8|11089.8|11078.8|11092.8|11081.8|11074.8|11063.8|2080
1705686300000|2024-01-19 17:45:00|11088.8|11077.8|11084.8|11072.8|11094.8|11083.8|11082.8|11071.8|1056
1705686600000|2024-01-19 17:50:00|11085.8|11073.8|11091.8|11079.8|11094.8|11082.8|11084.8|11073.8|296
1705686900000|2024-01-19 17:55:00|11090.8|11080.8|11088.8|11077.8|11091.8|11080.8|11082.8|11071.8|287
1705687200000|2024-01-19 18:00:00|11087.8|11076.8|11078.8|11066.8|11088.8|11077.8|11076.8|11065.8|384
1705687500000|2024-01-19 18:05:00|11079.8|11067.8|11078.8|11067.8|11083.8|11071.8|11078.8|11066.8|188
1705687800000|2024-01-19 18:10:00|11079.8|11068.8|11073.8|11061.8|11080.8|11069.8|11073.8|11061.8|68
1705688100000|2024-01-19 18:15:00|11074.8|11062.8|11074.8|11063.8|11078.8|11066.8|11072.8|11061.8|69
1705688400000|2024-01-19 18:20:00|11075.8|11064.8|11078.8|11066.8|11078.8|11067.8|11074.8|11063.8|73
1705688700000|2024-01-19 18:25:00|11077.8|11067.8|11085.8|11074.8|11086.8|11075.8|11076.8|11065.8|182
1705689000000|2024-01-19 18:30:00|11086.8|11073.8|11082.8|11070.8|11087.8|11076.8|11081.8|11070.8|200
1705689300000|2024-01-19 18:35:00|11083.8|11071.8|11080.8|11069.8|11085.8|11074.8|11080.8|11068.8|85
1705689600000|2024-01-19 18:40:00|11081.8|11070.8|11076.8|11065.8|11081.8|11070.8|11075.8|11063.8|42
1705689900000|2024-01-19 18:45:00|11075.8|11064.8|11083.8|11071.8|11083.8|11072.8|11074.8|11063.8|247
1705690200000|2024-01-19 18:50:00|11082.8|11072.8|11080.8|11069.8|11082.8|11072.8|11078.8|11067.8|87
1705690500000|2024-01-19 18:55:00|11081.8|11068.8|11081.8|11070.8|11083.8|11071.8|11080.8|11068.8|53
1705690800000|2024-01-19 19:00:00|11082.8|11069.8|11083.8|11072.8|11084.8|11072.8|11080.8|11069.8|131
1705691100000|2024-01-19 19:05:00|11084.8|11073.8|11091.8|11079.8|11093.8|11082.8|11084.8|11073.8|206
1705691400000|2024-01-19 19:10:00|11090.8|11080.8|11093.8|11082.8|11095.8|11084.8|11090.8|11080.8|47
1705691700000|2024-01-19 19:15:00|11092.8|11081.8|11085.8|11074.8|11092.8|11081.8|11084.8|11073.8|179
1705692000000|2024-01-19 19:20:00|11084.8|11073.8|11084.8|11073.8|11086.8|11075.8|11084.8|11072.8|133
1705692300000|2024-01-19 19:25:00|11085.8|11074.8|11086.8|11075.8|11087.8|11076.8|11085.8|11073.8|116
1705692600000|2024-01-19 19:30:00|11085.8|11074.8|11082.8|11071.8|11085.8|11074.8|11082.8|11071.8|82
1705692900000|2024-01-19 19:35:00|11083.8|11072.8|11083.8|11072.8|11083.8|11072.8|11080.8|11069.8|135
1705693200000|2024-01-19 19:40:00|11084.8|11073.8|11083.3|11073.3|11085.8|11074.8|11083.3|11072.8|45
1705693500000|2024-01-19 19:45:00|11082.8|11072.8|11083.3|11073.3|11083.3|11073.3|11081.3|11071.3|39
1705693800000|2024-01-19 19:50:00|11082.8|11072.8|11083.3|11073.3|11083.3|11073.3|11082.3|11072.3|13
1705694100000|2024-01-19 19:55:00|11083.8|11073.8|11085.8|11075.8|11085.8|11075.8|11083.8|11073.8|20
1705694400000|2024-01-19 20:00:00|11085.3|11075.3|11086.3|11076.3|11088.3|11078.3|11084.3|11074.3|141
1705694700000|2024-01-19 20:05:00|11085.8|11075.8|11085.3|11075.3|11086.3|11076.3|11085.3|11075.3|39
1705695000000|2024-01-19 20:10:00|11084.8|11074.8|11086.3|11076.3|11086.3|11076.3|11084.3|11074.3|56
1705695300000|2024-01-19 20:15:00|11086.8|11076.8|11089.3|11079.3|11089.3|11079.3|11086.3|11076.3|120
1705695600000|2024-01-19 20:20:00|11088.3|11078.3|11087.3|11077.3|11089.8|11079.8|11086.3|11076.3|159
1705695900000|2024-01-19 20:25:00|11087.8|11077.8|11093.8|11083.8|11093.8|11083.8|11087.3|11077.3|167
1705696200000|2024-01-19 20:30:00|11093.3|11083.3|11099.3|11089.3|11099.3|11089.3|11091.3|11081.3|196
1705696500000|2024-01-19 20:35:00|11098.8|11088.8|11099.8|11089.8|11100.3|11090.3|11098.3|11088.3|117
1705696800000|2024-01-19 20:40:00|11099.3|11089.3|11094.8|11084.8|11099.3|11089.3|11094.8|11084.8|244
1705697100000|2024-01-19 20:45:00|11094.3|11084.3|11098.3|11088.3|11098.8|11088.8|11093.3|11083.3|168
1705697400000|2024-01-19 20:50:00|11097.8|11087.8|11098.3|11088.3|11098.8|11088.8|11096.3|11086.3|111
1705697700000|2024-01-19 20:55:00|11098.8|11088.8|11095.3|11085.3|11099.3|11089.3|11093.3|11083.3|199
1705698000000|2024-01-19 21:00:00|11095.8|11085.8|11099.3|11089.3|11102.8|11092.8|11095.3|11085.3|145
1705698300000|2024-01-19 21:05:00|11098.8|11088.8|11099.8|11089.8|11100.3|11090.3|11097.3|11087.3|14
1705698600000|2024-01-19 21:10:00|11099.3|11089.3|11097.3|11087.3|11099.8|11089.8|11097.3|11087.3|17
1705698900000|2024-01-19 21:15:00|11105.6|11081.6|11104.1|11080.1|11105.9|11081.9|11103.5|11079.5|0
1705699200000|2024-01-19 21:20:00|11104.2|11080.2|11104.8|11080.8|11105.2|11081.2|11102.9|11078.9|0
1705699500000|2024-01-19 21:25:00|11105.1|11081.1|11107.4|11083.4|11107.4|11083.4|11105|11081|0
1705699800000|2024-01-19 21:30:00|11107.2|11083.2|11107.6|11083.6|11108|11084|11107.2|11083.2|0
1705700100000|2024-01-19 21:35:00|11107.8|11083.8|11108.1|11084.1|11109.1|11085.1|11107.8|11083.8|0
1705700400000|2024-01-19 21:40:00|11108.3|11084.3|11101.6|11077.6|11108.5|11084.5|11101.6|11077.6|0
1705700700000|2024-01-19 21:45:00|11101.9|11077.9|11101.2|11077.2|11101.9|11077.9|11101.2|11077.2|0
1705701000000|2024-01-19 21:50:00|11101.4|11077.4|11101.9|11077.9|11102.3|11078.3|11100.4|11076.4|0
1705701300000|2024-01-19 21:55:00|11102.3|11078.3|11096.6|11072.6|11102.3|11078.3|11096|11072|0
1705701600000|2024-01-19 22:00:00|11096.7|11072.7|11096.7|11072.7|11096.7|11072.7|11096.7|11072.7|0
1705878000000|2024-01-21 23:00:00|11105.8|11081.8|11109.7|11085.7|11110.3|11086.3|11105.4|11081.4|0
1705878300000|2024-01-21 23:05:00|11109.5|11085.5|11107.8|11083.8|11109.9|11085.9|11107|11083|0
1705878600000|2024-01-21 23:10:00|11107.4|11083.4|11107.4|11083.4|11107.8|11083.8|11106.3|11082.3|0
1705878900000|2024-01-21 23:15:00|11107.2|11083.2|11106.6|11082.6|11108.5|11084.5|11106.6|11082.6|0
1705879200000|2024-01-21 23:20:00|11106.8|11082.8|11104.9|11080.9|11107|11083|11104|11080|0
1705879500000|2024-01-21 23:25:00|11105|11081|11103.5|11079.5|11105.6|11081.6|11103.1|11079.1|0
1705879800000|2024-01-21 23:30:00|11103.3|11079.3|11103.8|11079.8|11105.3|11081.3|11103.3|11079.3|0
1705880100000|2024-01-21 23:35:00|11104|11080|11105.3|11081.3|11105.3|11081.3|11103.1|11079.1|0
1705880400000|2024-01-21 23:40:00|11105.2|11081.2|11106.1|11082.1|11106.1|11082.1|11103.8|11079.8|0
1705880700000|2024-01-21 23:45:00|11106.4|11082.4|11107.3|11083.3|11108.4|11084.4|11105.7|11081.7|0
1705881000000|2024-01-21 23:50:00|11106.9|11082.9|11106.8|11082.8|11108.8|11084.8|11106.7|11082.7|0
1705881300000|2024-01-21 23:55:00|11106.6|11082.6|11105.9|11081.9|11106.8|11082.8|11105.2|11081.2|0
1705881600000|2024-01-22 00:00:00|11106.3|11082.3|11105.6|11081.6|11106.7|11082.7|11104.4|11080.4|0
1705881900000|2024-01-22 00:05:00|11105.7|11081.7|11108.3|11084.3|11108.6|11084.6|11105.6|11081.6|0
1705882200000|2024-01-22 00:10:00|11107.9|11083.9|11105.8|11081.8|11108.3|11084.3|11105.4|11081.4|0
1705882500000|2024-01-22 00:15:00|11105.9|11081.9|11107.2|11083.2|11107.2|11083.2|11104|11080|0
1705882800000|2024-01-22 00:20:00|11106.8|11082.8|11105.5|11081.5|11107.2|11083.2|11105.2|11081.2|0
1705883100000|2024-01-22 00:25:00|11105.7|11081.7|11107.2|11083.2|11107.2|11083.2|11105.5|11081.5|0
1705883400000|2024-01-22 00:30:00|11107.3|11083.3|11109|11085|11109|11085|11106.8|11082.8|0
1705883700000|2024-01-22 00:35:00|11109.2|11085.2|11109.8|11085.8|11109.8|11085.8|11107.8|11083.8|0
1705884000000|2024-01-22 00:40:00|11109.7|11085.7|11113.4|11089.4|11114.5|11090.5|11109.7|11085.7|0
1705884300000|2024-01-22 00:45:00|11112.8|11088.8|11099.6|11075.6|11113.1|11089.1|11096.7|11072.7|0
1705884600000|2024-01-22 00:50:00|11099.3|11075.3|11102.3|11078.3|11103|11079|11098.6|11074.6|0
1705884900000|2024-01-22 00:55:00|11102.1|11078.1|11100.8|11076.8|11112|11088|11100.8|11076.8|0
1705885200000|2024-01-22 01:00:00|11100.5|11076.5|11072.4|11062.4|11100.5|11082.4|11072.4|11062.4|3294
1705885500000|2024-01-22 01:05:00|11071.9|11061.9|11084.4|11074.4|11085.9|11075.9|11067.4|11057.4|1753
1705885800000|2024-01-22 01:10:00|11084.9|11074.9|11080.4|11070.4|11086.4|11076.4|11079.4|11069.4|988
1705886100000|2024-01-22 01:15:00|11080.9|11070.9|11035.4|11025.4|11080.9|11070.9|11029.4|11019.4|5365
1705886400000|2024-01-22 01:20:00|11034.4|11024.4|11027.4|11017.4|11041.9|11031.9|11024.4|11014.4|2885
1705886700000|2024-01-22 01:25:00|11028.4|11018.4|11017.4|11007.4|11031.4|11021.4|10992.4|10982.4|6959
1705887000000|2024-01-22 01:30:00|11016.9|11006.9|11038.9|11028.9|11044.4|11034.4|10980.4|10970.4|23928
1705887300000|2024-01-22 01:35:00|11039.4|11029.4|11019.4|11009.4|11053.4|11043.4|11004.4|10994.4|9472
1705887600000|2024-01-22 01:40:00|11020.4|11010.4|11034.4|11024.4|11038.4|11028.4|11009.4|10999.4|6337
1705887900000|2024-01-22 01:45:00|11033.4|11023.4|11045.4|11035.4|11065.4|11055.4|11030.4|11020.4|5567
1705888200000|2024-01-22 01:50:00|11044.9|11034.9|11019.4|11009.4|11047.4|11037.4|11007.9|10997.9|5408
1705888500000|2024-01-22 01:55:00|11018.9|11008.9|11045.9|11035.9|11062.9|11052.9|11017.9|11007.9|5592
1705888800000|2024-01-22 02:00:00|11045.4|11035.4|11040.4|11030.4|11046.4|11036.4|11015.9|11005.9|5315
1705889100000|2024-01-22 02:05:00|11040.9|11030.9|11012.4|11002.4|11049.4|11039.4|11012.4|11002.4|7632
1705889400000|2024-01-22 02:10:00|11011.9|11001.9|11043.4|11033.4|11062.4|11052.4|11005.4|10995.4|5845
1705889700000|2024-01-22 02:15:00|11043.9|11033.9|11072.5|11062.5|11080.8|11070.8|11043.4|11033.4|6745
1705890000000|2024-01-22 02:20:00|11074|11064|11070.5|11060.5|11088|11078|11062|11052|5527
1705890300000|2024-01-22 02:25:00|11070|11060|11063.5|11053.5|11072|11062|11058.5|11048.5|3694
1705890600000|2024-01-22 02:30:00|11064|11054|11048|11038|11068|11058|11046.5|11036.5|5134
1705890900000|2024-01-22 02:35:00|11047|11037|11072.5|11062.5|11077|11067|11043|11033|3552
1705891200000|2024-01-22 02:40:00|11073|11063|11098|11088|11099|11089|11064|11054|7120
1705891500000|2024-01-22 02:45:00|11098.5|11088.5|11081.5|11071.5|11101.5|11091.5|11079.5|11069.5|6202
1705891800000|2024-01-22 02:50:00|11082.5|11072.5|11088.5|11078.5|11096.5|11086.5|11076.5|11066.5|3048
1705892100000|2024-01-22 02:55:00|11086.5|11076.5|11082.5|11072.5|11093.5|11083.5|11071.5|11061.5|3411
1705892400000|2024-01-22 03:00:00|11083.5|11073.5|11104.5|11094.5|11107.5|11097.5|11076.5|11066.5|3947
1705892700000|2024-01-22 03:05:00|11103.5|11093.5|11098.5|11088.5|11116.5|11106.5|11095.5|11085.5|4565
1705893000000|2024-01-22 03:10:00|11097.5|11087.5|11097.5|11087.5|11105.5|11095.5|11091.5|11081.5|2813
1705893300000|2024-01-22 03:15:00|11096.5|11086.5|11100.5|11090.5|11113.5|11103.5|11094.5|11084.5|2924
1705893600000|2024-01-22 03:20:00|11101.5|11091.5|11078.5|11068.5|11101.5|11091.5|11074.5|11064.5|3384
1705893900000|2024-01-22 03:25:00|11076.5|11066.5|11078.5|11068.5|11089.5|11079.5|11068.5|11058.5|3954
1705894200000|2024-01-22 03:30:00|11077.5|11067.5|11078.5|11068.5|11085.5|11075.5|11071.5|11061.5|1406
1705894500000|2024-01-22 03:35:00|11077.5|11067.5|11084.5|11074.5|11084.5|11074.5|11073.5|11063.5|952
1705894800000|2024-01-22 03:40:00|11083.5|11073.5|11090.5|11080.5|11090.5|11080.5|11082.5|11072.5|926
1705895100000|2024-01-22 03:45:00|11089.5|11079.5|11097.5|11087.5|11099.5|11089.5|11087.5|11077.5|1114
1705895400000|2024-01-22 03:50:00|11098.5|11088.5|11101.5|11091.5|11101.5|11091.5|11094.5|11084.5|882
1705895700000|2024-01-22 03:55:00|11100.5|11090.5|11104.5|11094.5|11105.5|11095.5|11099.5|11089.5|793
1705896000000|2024-01-22 04:00:00|11103.5|11093.5|11102.5|11092.5|11105.5|11095.5|11100.5|11090.5|721
1705896300000|2024-01-22 04:05:00|11103.5|11093.5|11105.5|11095.5|11106.5|11096.5|11100.5|11090.5|571
1705896600000|2024-01-22 04:10:00|11104.5|11094.5|11108.5|11098.5|11108.5|11098.5|11103.5|11093.5|599
1705896900000|2024-01-22 04:15:00|11107.5|11097.5|11105.5|11095.5|11108.5|11098.5|11105.5|11095.5|542
1705897200000|2024-01-22 04:20:00|11106.5|11096.5|11106.5|11096.5|11108.5|11098.5|11105.5|11095.5|490
1705897500000|2024-01-22 04:25:00|11105.5|11095.5|11106.5|11096.5|11108.5|11098.5|11104.5|11094.5|444
1705897800000|2024-01-22 04:30:00|11107.5|11097.5|11107.5|11097.5|11108.5|11098.5|11106.5|11096.5|482
1705898100000|2024-01-22 04:35:00|11106.5|11096.5|11106.5|11096.5|11108.5|11098.5|11106.5|11096.5|389
1705898400000|2024-01-22 04:40:00|11107.5|11097.5|11107.5|11097.5|11108.5|11098.5|11106.5|11096.5|428
1705898700000|2024-01-22 04:45:00|11108.5|11098.5|11109.5|11099.5|11110.5|11100.5|11106.5|11096.5|681
1705899000000|2024-01-22 04:50:00|11108.5|11098.5|11110.5|11100.5|11111.5|11101.5|11107.5|11097.5|1488
1705899300000|2024-01-22 04:55:00|11109.5|11099.5|11112.5|11102.5|11113.5|11103.5|11108.5|11098.5|1439
1705899600000|2024-01-22 05:00:00|11111.5|11101.5|11075.5|11065.5|11111.5|11101.5|11060.5|11050.5|16135
1705899900000|2024-01-22 05:05:00|11076.5|11066.5|11083.5|11073.5|11087.5|11077.5|11053.5|11043.5|7100
1705900200000|2024-01-22 05:10:00|11082.5|11072.5|11050.5|11040.5|11082.5|11072.5|11049.5|11039.5|5447
1705900500000|2024-01-22 05:15:00|11052.5|11042.5|11008.5|10998.5|11052.5|11042.5|11008.5|10998.5|6350
1705900800000|2024-01-22 05:20:00|11009.5|10999.5|11042.5|11032.5|11044.5|11034.5|11002.5|10992.5|9470
1705901100000|2024-01-22 05:25:00|11040.5|11030.5|11037.5|11027.5|11054.5|11044.5|11029.5|11019.5|5402
1705901400000|2024-01-22 05:30:00|11038.5|11028.5|11043.5|11033.5|11051.5|11041.5|11021.5|11011.5|4305
1705901700000|2024-01-22 05:35:00|11042.5|11032.5|11047.5|11037.5|11062.5|11052.5|11039.5|11029.5|3267
1705902000000|2024-01-22 05:40:00|11048.5|11038.5|11052.5|11042.5|11058.5|11048.5|11041.5|11031.5|3708
1705902300000|2024-01-22 05:45:00|11051.5|11041.5|11052.5|11042.5|11062.5|11052.5|11044.5|11034.5|3509
1705902600000|2024-01-22 05:50:00|11053.5|11043.5|11042.5|11032.5|11061.5|11051.5|11040.5|11030.5|3952
1705902900000|2024-01-22 05:55:00|11041.5|11031.5|11062.5|11052.5|11064.5|11054.5|11041.5|11031.5|5079
1705903200000|2024-01-22 06:00:00|11061.5|11051.5|11074.5|11064.5|11079.5|11069.5|11051.5|11041.5|5677
1705903500000|2024-01-22 06:05:00|11073.5|11063.5|11078.5|11068.5|11080.5|11070.5|11057.5|11047.5|4787
1705903800000|2024-01-22 06:10:00|11079.5|11069.5|11051.5|11041.5|11079.5|11069.5|11051.5|11041.5|6439
1705904100000|2024-01-22 06:15:00|11050.5|11040.5|11038.5|11028.5|11066.5|11056.5|11034.5|11024.5|6889
1705904400000|2024-01-22 06:20:00|11037.5|11027.5|10992.5|10982.5|11037.5|11027.5|10988.5|10978.5|8862
1705904700000|2024-01-22 06:25:00|10993.5|10983.5|10975.5|10965.5|11011.5|11001.5|10971.5|10961.5|13146
1705905000000|2024-01-22 06:30:00|10972.5|10962.5|10948.5|10938.5|10980.5|10970.5|10944.5|10934.5|10297
1705905300000|2024-01-22 06:35:00|10947.5|10937.5|10903.5|10893.5|10947.5|10937.5|10902.5|10892.5|15049
1705905600000|2024-01-22 06:40:00|10902.5|10892.5|10886.5|10876.5|10904.5|10894.5|10825.5|10815.5|31419
1705905900000|2024-01-22 06:45:00|10885.5|10875.5|10969.5|10959.5|10982.5|10972.5|10862.5|10852.5|26249
1705906200000|2024-01-22 06:50:00|10970.5|10960.5|10940.5|10930.5|10971.5|10961.5|10932.5|10922.5|16890
1705906500000|2024-01-22 06:55:00|10939.5|10929.5|10930.5|10920.5|10940.5|10930.5|10907.5|10897.5|15028
1705906800000|2024-01-22 07:00:00|10929.5|10919.5|10922.5|10912.5|10933.5|10923.5|10909.5|10899.5|4015
1705907100000|2024-01-22 07:05:00|10923.5|10913.5|10918.5|10908.5|10927.5|10917.5|10915.5|10905.5|1538
1705907400000|2024-01-22 07:10:00|10917.5|10907.5|10921.5|10911.5|10923.5|10913.5|10917.5|10907.5|1316
1705907700000|2024-01-22 07:15:00|10920.5|10910.5|10918.5|10908.5|10921.5|10911.5|10916.5|10906.5|1179
1705908000000|2024-01-22 07:20:00|10917.5|10907.5|10923.5|10913.5|10923.5|10913.5|10916.5|10906.5|1306
1705908300000|2024-01-22 07:25:00|10922.5|10912.5|10928.5|10918.5|10930.5|10920.5|10922.5|10912.5|1177
1705908600000|2024-01-22 07:30:00|10927.5|10917.5|10922.5|10912.5|10932.5|10922.5|10921.5|10911.5|1356
1705908900000|2024-01-22 07:35:00|10923.5|10913.5|10920.5|10910.5|10923.5|10913.5|10918.5|10908.5|933
1705909200000|2024-01-22 07:40:00|10919.5|10909.5|10922.5|10912.5|10923.5|10913.5|10918.5|10908.5|1017
1705909500000|2024-01-22 07:45:00|10923.5|10913.5|10918.5|10908.5|10924.5|10914.5|10917.5|10907.5|996
1705909800000|2024-01-22 07:50:00|10919.5|10909.5|10923.5|10913.5|10926.5|10916.5|10918.5|10908.5|939
1705910100000|2024-01-22 07:55:00|10924.5|10914.5|10932.5|10922.5|10934.5|10924.5|10923.5|10913.5|974
1705910400000|2024-01-22 08:00:00|10931.5|10921.5|10928.5|10917.5|10935.5|10924.5|10928.5|10917.5|1041
1705910700000|2024-01-22 08:05:00|10929.5|10918.5|10932.5|10921.5|10933.5|10922.5|10926.5|10914.5|822
1705911000000|2024-01-22 08:10:00|10931.5|10920.5|10937.5|10926.5|10940.5|10929.5|10931.5|10920.5|408
1705911300000|2024-01-22 08:15:00|10938.5|10927.5|10940.5|10929.5|10943.5|10932.5|10937.5|10926.5|680
1705911600000|2024-01-22 08:20:00|10941.5|10930.5|10944.5|10933.5|10946.5|10934.5|10940.5|10929.5|1074
1705911900000|2024-01-22 08:25:00|10945.5|10934.5|10942.5|10931.5|10947.5|10936.5|10938.5|10927.5|1501
1705912200000|2024-01-22 08:30:00|10947.5|10923.5|10945.3|10921.3|10948|10924|10945|10921|0
1705912500000|2024-01-22 08:35:00|10945|10921|10944|10920|10946.1|10922.1|10943.7|10919.7|1612
1705912800000|2024-01-22 08:40:00|10943.7|10919.7|10943|10919|10944.7|10920.7|10942.8|10918.8|0
1705913100000|2024-01-22 08:45:00|10942.7|10918.7|10941.4|10917.4|10944|10920|10940.4|10916.4|0
1705913400000|2024-01-22 08:50:00|10941.3|10917.3|10941.6|10917.6|10942.3|10918.3|10940.8|10916.8|0
1705913700000|2024-01-22 08:55:00|10941.3|10917.3|10945.4|10921.4|10945.7|10921.7|10940.8|10916.8|0
1705914000000|2024-01-22 09:00:00|10950.5|10938.5|10943.5|10931.5|10950.5|10938.5|10938.5|10927.5|751
1705914300000|2024-01-22 09:05:00|10942.5|10930.5|10943.5|10932.5|10945.5|10933.5|10941.5|10929.5|392
1705914600000|2024-01-22 09:10:00|10942.5|10931.5|10943.5|10931.5|10944.5|10933.5|10941.5|10930.5|212
1705914900000|2024-01-22 09:15:00|10942.5|10930.5|10941.5|10929.5|10943.5|10932.5|10937.5|10926.5|450
1705915200000|2024-01-22 09:20:00|10942.5|10930.5|10945.5|10933.5|10945.5|10934.5|10941.5|10930.5|145
1705915500000|2024-01-22 09:25:00|10944.5|10934.5|10942.5|10931.5|10945.5|10934.5|10942.5|10931.5|154
1705915800000|2024-01-22 09:30:00|10943.5|10932.5|10944.5|10933.5|10945.5|10934.5|10942.5|10931.5|175
1705916100000|2024-01-22 09:35:00|10943.5|10932.5|10945.5|10934.5|10949.5|10938.5|10943.5|10932.5|419
1705916400000|2024-01-22 09:40:00|10946.5|10935.5|10945.5|10933.5|10948.5|10937.5|10943.5|10931.5|782
1705916700000|2024-01-22 09:45:00|10944.5|10934.5|10938.5|10927.5|10945.5|10934.5|10938.5|10927.5|351
1705917000000|2024-01-22 09:50:00|10939.5|10928.5|10936.5|10925.5|10940.5|10929.5|10936.5|10924.5|321
1705917300000|2024-01-22 09:55:00|10937.5|10926.5|10934.5|10923.5|10940.5|10929.5|10933.5|10922.5|391
1705917600000|2024-01-22 10:00:00|10935.5|10922.5|10931.5|10920.5|10935.5|10924.5|10931.5|10920.5|181
1705917900000|2024-01-22 10:05:00|10932.5|10921.5|10930.5|10919.5|10932.5|10921.5|10930.5|10919.5|213
1705918200000|2024-01-22 10:10:00|10931.5|10920.5|10933.5|10922.5|10934.5|10922.5|10931.5|10920.5|262
1705918500000|2024-01-22 10:15:00|10934.5|10921.5|10930.5|10919.5|10934.5|10923.5|10930.5|10919.5|261
1705918800000|2024-01-22 10:20:00|10929.5|10918.5|10928.5|10917.5|10930.5|10919.5|10928.5|10917.5|114
1705919100000|2024-01-22 10:25:00|10927.5|10916.5|10934.5|10923.5|10936.5|10925.5|10927.5|10916.5|463
1705919400000|2024-01-22 10:30:00|10933.5|10922.5|10938.5|10927.5|10938.5|10927.5|10932.5|10921.5|235
1705919700000|2024-01-22 10:35:00|10937.5|10926.5|10930.5|10918.5|10937.5|10926.5|10930.5|10918.5|116
1705920000000|2024-01-22 10:40:00|10929.5|10919.5|10930.5|10918.5|10931.5|10920.5|10929.5|10918.5|40
1705920300000|2024-01-22 10:45:00|10931.5|10919.5|10929.5|10918.5|10931.5|10920.5|10929.5|10918.5|48
1705920600000|2024-01-22 10:50:00|10928.5|10917.5|10929.5|10918.5|10930.5|10919.5|10928.5|10917.5|68
1705920900000|2024-01-22 10:55:00|10928.5|10917.5|10923.5|10912.5|10928.5|10918.5|10923.5|10912.5|67
1705921200000|2024-01-22 11:00:00|10924.5|10911.5|10922.5|10911.5|10924.5|10911.5|10920.5|10909.5|136
1705921500000|2024-01-22 11:05:00|10923.5|10912.5|10928.5|10917.5|10928.5|10917.5|10923.5|10912.5|160
1705921800000|2024-01-22 11:10:00|10929.5|10918.5|10934.5|10923.5|10935.5|10924.5|10929.5|10918.5|285
1705922100000|2024-01-22 11:15:00|10935.5|10924.5|10927.5|10916.5|10946.5|10934.5|10927.5|10916.5|2058
1705922400000|2024-01-22 11:20:00|10928.5|10917.5|10930.5|10918.5|10935.5|10924.5|10927.5|10916.5|281
1705922700000|2024-01-22 11:25:00|10929.5|10919.5|10926.5|10915.5|10930.5|10919.5|10921.5|10910.5|175
1705923000000|2024-01-22 11:30:00|10927.5|10916.5|10930.5|10918.5|10931.5|10919.5|10925.5|10914.5|115
1705923300000|2024-01-22 11:35:00|10929.5|10919.5|10930.5|10919.5|10931.5|10920.5|10928.5|10917.5|64
1705923600000|2024-01-22 11:40:00|10931.5|10920.5|10931.5|10919.5|10932.5|10921.5|10928.5|10917.5|80
1705923900000|2024-01-22 11:45:00|10930.5|10918.5|10932.5|10920.5|10932.5|10921.5|10930.5|10918.5|64
1705924200000|2024-01-22 11:50:00|10931.5|10921.5|10926.5|10915.5|10932.5|10921.5|10926.5|10915.5|32
1705924500000|2024-01-22 11:55:00|10927.5|10914.5|10921.5|10910.5|10927.5|10916.5|10921.5|10910.5|314
1705924800000|2024-01-22 12:00:00|10922.5|10911.5|10923.5|10911.5|10923.5|10912.5|10917.5|10906.5|693
1705925100000|2024-01-22 12:05:00|10924.5|10912.5|10930.5|10918.5|10930.5|10919.5|10924.5|10912.5|84
1705925400000|2024-01-22 12:10:00|10929.5|10919.5|10929.5|10918.5|10933.5|10921.5|10926.5|10915.5|96
1705925700000|2024-01-22 12:15:00|10930.5|10919.5|10929.5|10918.5|10931.5|10920.5|10928.5|10916.5|89
1705926000000|2024-01-22 12:20:00|10930.5|10917.5|10929.5|10917.5|10931.5|10920.5|10928.5|10917.5|37
1705926300000|2024-01-22 12:25:00|10930.5|10918.5|10930.5|10918.5|10931.5|10920.5|10928.5|10917.5|58
1705926600000|2024-01-22 12:30:00|10929.5|10919.5|10931.5|10920.5|10933.5|10922.5|10929.5|10918.5|91
1705926900000|2024-01-22 12:35:00|10932.5|10919.5|10925.5|10914.5|10932.5|10921.5|10925.5|10913.5|124
1705927200000|2024-01-22 12:40:00|10926.5|10915.5|10930.5|10919.5|10931.5|10920.5|10926.5|10915.5|56
1705927500000|2024-01-22 12:45:00|10931.5|10918.5|10925.5|10913.5|10931.5|10918.5|10923.5|10912.5|62
1705927800000|2024-01-22 12:50:00|10924.5|10914.5|10925.5|10914.5|10926.5|10915.5|10924.5|10913.5|20
1705928100000|2024-01-22 12:55:00|10924.5|10913.5|10926.5|10915.5|10927.5|10916.5|10923.5|10912.5|33
1705928400000|2024-01-22 13:00:00|10925.5|10914.5|10924.5|10913.5|10926.5|10915.5|10923.5|10912.5|126
1705928700000|2024-01-22 13:05:00|10923.5|10912.5|10922.5|10911.5|10923.5|10913.5|10920.5|10909.5|147
1705929000000|2024-01-22 13:10:00|10923.5|10912.5|10924.5|10913.5|10927.5|10915.5|10922.5|10911.5|382
1705929300000|2024-01-22 13:15:00|10925.5|10914.5|10935.5|10923.5|10935.5|10923.5|10924.5|10914.5|380
1705929600000|2024-01-22 13:20:00|10934.5|10924.5|10941.5|10930.5|10942.5|10931.5|10933.5|10922.5|211
1705929900000|2024-01-22 13:25:00|10940.5|10929.5|10948.5|10937.5|10948.5|10937.5|10940.5|10929.5|366
1705930200000|2024-01-22 13:30:00|10947.5|10936.5|10944.5|10933.5|10948.5|10937.5|10941.5|10930.5|510
1705930500000|2024-01-22 13:35:00|10945.5|10932.5|10945.5|10934.5|10947.5|10936.5|10944.5|10932.5|149
1705930800000|2024-01-22 13:40:00|10944.5|10933.5|10943.5|10932.5|10948.5|10937.5|10943.5|10931.5|340
1705931100000|2024-01-22 13:45:00|10944.5|10931.5|10944.5|10933.5|10944.5|10933.5|10942.5|10931.5|83
1705931400000|2024-01-22 13:50:00|10943.5|10932.5|10948.5|10937.5|10949.5|10938.5|10942.5|10931.5|131
1705931700000|2024-01-22 13:55:00|10949.5|10938.5|10951.5|10940.5|10952.5|10941.5|10949.5|10938.5|131
1705932000000|2024-01-22 14:00:00|10950.5|10939.5|10946.5|10934.5|10950.5|10939.5|10945.5|10934.5|79
1705932300000|2024-01-22 14:05:00|10947.5|10935.5|10949.5|10938.5|10950.5|10939.5|10947.5|10935.5|83
1705932600000|2024-01-22 14:10:00|10950.5|10939.5|10947.5|10936.5|10951.5|10940.5|10946.5|10935.5|86
1705932900000|2024-01-22 14:15:00|10948.5|10937.5|10945.5|10934.5|10950.5|10939.5|10945.5|10934.5|60
1705933200000|2024-01-22 14:20:00|10944.5|10933.5|10948.5|10937.5|10949.5|10938.5|10943.5|10932.5|64
1705933500000|2024-01-22 14:25:00|10947.5|10936.5|10945.5|10934.5|10948.5|10937.5|10944.5|10933.5|48
1705933800000|2024-01-22 14:30:00|10946.5|10935.5|10965.5|10953.5|10967.5|10955.5|10941.5|10930.5|1199
1705934100000|2024-01-22 14:35:00|10966.5|10954.5|10982.5|10971.5|10986.5|10975.5|10965.5|10953.5|1056
1705934400000|2024-01-22 14:40:00|10983.5|10972.5|10974.5|10962.5|10983.5|10972.5|10968.5|10957.5|443
1705934700000|2024-01-22 14:45:00|10973.5|10963.5|10985.5|10973.5|10985.5|10974.5|10971.5|10960.5|432
1705935000000|2024-01-22 14:50:00|10984.5|10972.5|10986.5|10974.5|10989.5|10978.5|10983.5|10972.5|315
1705935300000|2024-01-22 14:55:00|10987.5|10975.5|10988.5|10977.5|10991.5|10980.5|10983.5|10972.5|393
1705935600000|2024-01-22 15:00:00|10989.5|10976.5|10980.5|10969.5|10991.5|10980.5|10980.5|10969.5|449
1705935900000|2024-01-22 15:05:00|10981.5|10968.5|10980.5|10969.5|10986.5|10975.5|10978.5|10967.5|368
1705936200000|2024-01-22 15:10:00|10981.5|10970.5|10981.5|10970.5|10983.5|10972.5|10976.5|10965.5|238
1705936500000|2024-01-22 15:15:00|10982.5|10971.5|10981.5|10970.5|10986.5|10974.5|10978.5|10966.5|247
1705936800000|2024-01-22 15:20:00|10982.5|10971.5|10983.5|10971.5|10986.5|10975.5|10981.5|10970.5|269
1705937100000|2024-01-22 15:25:00|10984.5|10972.5|10985.5|10974.5|10991.5|10980.5|10982.5|10971.5|275
1705937400000|2024-01-22 15:30:00|10984.5|10973.5|10974.5|10963.5|10984.5|10973.5|10974.5|10962.5|604
1705937700000|2024-01-22 15:35:00|10975.5|10964.5|10975.5|10964.5|10976.5|10965.5|10971.5|10960.5|706
1705938000000|2024-01-22 15:40:00|10974.5|10963.5|10973.5|10962.5|10975.5|10964.5|10971.5|10960.5|328
1705938300000|2024-01-22 15:45:00|10974.5|10963.5|10970.5|10959.5|10977.5|10966.5|10968.5|10957.5|231
1705938600000|2024-01-22 15:50:00|10971.5|10960.5|10974.5|10963.5|10976.5|10965.5|10970.5|10959.5|196
1705938900000|2024-01-22 15:55:00|10975.5|10964.5|10973.5|10962.5|10975.5|10964.5|10972.5|10961.5|195
1705939200000|2024-01-22 16:00:00|10974.5|10961.5|10968.5|10957.5|10974.5|10962.5|10967.5|10956.5|317
1705939500000|2024-01-22 16:05:00|10969.5|10958.5|10971.5|10959.5|10973.5|10962.5|10969.5|10957.5|95
1705939800000|2024-01-22 16:10:00|10970.5|10960.5|10972.5|10961.5|10973.5|10962.5|10969.5|10958.5|115
1705940100000|2024-01-22 16:15:00|10971.5|10960.5|10974.5|10962.5|10975.5|10964.5|10971.5|10960.5|82
1705940400000|2024-01-22 16:20:00|10973.5|10963.5|10971.5|10960.5|10974.5|10963.5|10970.5|10959.5|98
1705940700000|2024-01-22 16:25:00|10972.5|10961.5|10972.5|10961.5|10974.5|10963.5|10971.5|10960.5|82
1705941000000|2024-01-22 16:30:00|10973.5|10962.5|10969.5|10958.5|10975.5|10963.5|10969.5|10958.5|130
1705941300000|2024-01-22 16:35:00|10970.5|10959.5|10971.5|10960.5|10971.5|10960.5|10968.5|10957.5|231
1705941600000|2024-01-22 16:40:00|10970.5|10959.5|10968.5|10957.5|10971.5|10960.5|10967.5|10955.5|172
1705941900000|2024-01-22 16:45:00|10969.5|10956.5|10968.5|10957.5|10969.5|10958.5|10967.5|10956.5|37
1705942200000|2024-01-22 16:50:00|10969.5|10958.5|10971.5|10959.5|10971.5|10960.5|10968.5|10956.5|31
1705942500000|2024-01-22 16:55:00|10970.5|10960.5|10971.5|10960.5|10972.5|10961.5|10970.5|10959.5|35
1705942800000|2024-01-22 17:00:00|10972.5|10961.5|10975.5|10964.5|10976.5|10965.5|10970.5|10959.5|40
1705943100000|2024-01-22 17:05:00|10976.5|10965.5|10974.5|10963.5|10978.5|10967.5|10974.5|10963.5|57
1705943400000|2024-01-22 17:10:00|10973.5|10962.5|10979.5|10968.5|10979.5|10968.5|10973.5|10962.5|50
1705943700000|2024-01-22 17:15:00|10978.5|10967.5|10978.5|10967.5|10979.5|10968.5|10976.5|10965.5|139
1705944000000|2024-01-22 17:20:00|10979.5|10968.5|10982.5|10971.5|10982.5|10971.5|10979.5|10967.5|66
1705944300000|2024-01-22 17:25:00|10983.5|10972.5|10981.5|10970.5|10983.5|10972.5|10981.5|10969.5|34
1705944600000|2024-01-22 17:30:00|10982.5|10971.5|10981.5|10970.5|10983.5|10972.5|10981.5|10970.5|64
1705944900000|2024-01-22 17:35:00|10980.5|10969.5|10981.5|10970.5|10981.5|10970.5|10979.5|10968.5|162
1705945200000|2024-01-22 17:40:00|10980.5|10969.5|10980.5|10969.5|10983.5|10972.5|10980.5|10968.5|375
1705945500000|2024-01-22 17:45:00|10981.5|10970.5|10982.5|10971.5|10983.5|10972.5|10980.5|10969.5|82
1705945800000|2024-01-22 17:50:00|10981.5|10970.5|10985.5|10974.5|10985.5|10974.5|10980.5|10969.5|110
1705946100000|2024-01-22 17:55:00|10986.5|10975.5|10987.5|10976.5|10987.5|10976.5|10985.5|10974.5|259
1705946400000|2024-01-22 18:00:00|10988.5|10977.5|10984.5|10973.5|10988.5|10977.5|10984.5|10973.5|563
1705946700000|2024-01-22 18:05:00|10985.5|10972.5|10983.5|10972.5|10985.5|10974.5|10981.5|10970.5|96
1705947000000|2024-01-22 18:10:00|10984.5|10973.5|10986.5|10975.5|10987.5|10976.5|10984.5|10972.5|66
1705947300000|2024-01-22 18:15:00|10985.5|10974.5|10983.5|10972.5|10985.5|10974.5|10983.5|10971.5|29
1705947600000|2024-01-22 18:20:00|10982.5|10971.5|10983.5|10972.5|10985.5|10974.5|10982.5|10971.5|27
1705947900000|2024-01-22 18:25:00|10982.5|10971.5|10978.5|10966.5|10983.5|10972.5|10977.5|10966.5|223
1705948200000|2024-01-22 18:30:00|10977.5|10967.5|10979.5|10968.5|10980.5|10969.5|10977.5|10966.5|105
1705948500000|2024-01-22 18:35:00|10978.5|10967.5|10982.5|10971.5|10982.5|10971.5|10978.5|10967.5|39
1705948800000|2024-01-22 18:40:00|10981.5|10970.5|10980.5|10969.5|10982.5|10971.5|10980.5|10969.5|60
1705949100000|2024-01-22 18:45:00|10981.5|10970.5|10983.5|10972.5|10984.5|10973.5|10980.5|10969.5|90
1705949400000|2024-01-22 18:50:00|10982.5|10971.5|10983.5|10971.5|10983.5|10972.5|10982.5|10970.5|22
1705949700000|2024-01-22 18:55:00|10982.5|10972.5|10983.5|10972.5|10984.5|10973.5|10982.5|10971.5|106
1705950000000|2024-01-22 19:00:00|10984.5|10971.5|10981.5|10970.5|10984.5|10972.5|10981.5|10970.5|63
1705950300000|2024-01-22 19:05:00|10980.5|10969.5|10983.5|10972.5|10983.5|10972.5|10980.5|10968.5|150
1705950600000|2024-01-22 19:10:00|10982.5|10971.5|10981.5|10970.5|10982.5|10971.5|10980.5|10969.5|110
1705950900000|2024-01-22 19:15:00|10980.5|10969.5|10981.5|10970.5|10981.5|10970.5|10980.5|10969.5|80
1705951200000|2024-01-22 19:20:00|10980.5|10969.5|10978.5|10967.5|10980.5|10969.5|10977.5|10966.5|103
1705951500000|2024-01-22 19:25:00|10979.5|10968.5|10981.5|10969.5|10981.5|10969.5|10978.5|10967.5|137
1705951800000|2024-01-22 19:30:00|10982.5|10970.5|10982.5|10970.5|10984.5|10973.5|10981.5|10970.5|181
1705952100000|2024-01-22 19:35:00|10981.5|10971.5|10985.5|10974.5|10985.5|10974.5|10981.5|10970.5|45
1705952400000|2024-01-22 19:40:00|10986.5|10975.5|10987|10977|10987.5|10977|10985.5|10975.5|40
1705952700000|2024-01-22 19:45:00|10987.5|10977.5|10989|10979|10989|10979|10987.5|10977.5|92
1705953000000|2024-01-22 19:50:00|||||||||29
1705953300000|2024-01-22 19:55:00|10990|10980|10989|10979|10990|10980|10988|10978|85
1705953600000|2024-01-22 20:00:00|||||||||26
1705953900000|2024-01-22 20:05:00|10988|10978|10989|10979|10989|10979|10986|10976|155
1705954200000|2024-01-22 20:10:00|10990|10980|10992|10982|10992|10982|10990|10980|87
1705954500000|2024-01-22 20:15:00|10993|10983|10997|10987|10997|10987|10993|10983|201
1705954800000|2024-01-22 20:20:00|10996|10986|10998|10988|10998|10988|10995|10985|111
1705955100000|2024-01-22 20:25:00|10998.5|10988.5|11001|10991|11001.5|10991.5|10998.5|10988.5|110
1705955400000|2024-01-22 20:30:00|11001.5|10991.5|11001|10991|11001.5|10991.5|11001|10991|45
1705955700000|2024-01-22 20:35:00|11001.5|10991.5|10999|10989|11003|10993|10999|10989|194
1705956000000|2024-01-22 20:40:00|10999.5|10989.5|10998.5|10988.5|11001|10991|10996.5|10986.5|314
1705956300000|2024-01-22 20:45:00|10998|10988|10993|10983|10998|10988|10993|10983|107
1705956600000|2024-01-22 20:50:00|10993.5|10983.5|11000.5|10990.5|11000.5|10990.5|10993|10983|161
1705956900000|2024-01-22 20:55:00|11000|10990|10999|10989|11004|10994|10999|10989|182
1705957200000|2024-01-22 21:00:00|10998.5|10988.5|10997|10987|10999|10989|10997|10987|8
1705957500000|2024-01-22 21:05:00|10996.5|10986.5|10996.5|10986.5|10996.5|10986.5|10996.5|10986.5|11
1705957800000|2024-01-22 21:10:00|10997|10987|10994|10984|10997|10987|10994|10984|15
1705958100000|2024-01-22 21:15:00|11001|10977|11001.7|10977.7|11001.7|10977.7|11000.6|10976.6|1
1705958400000|2024-01-22 21:20:00|11001.4|10977.4|11002|10978|11002.2|10978.2|11001|10977|0
1705958700000|2024-01-22 21:25:00|11001.7|10977.7|11002.4|10978.4|11003.1|10979.1|11001.6|10977.6|0
1705959000000|2024-01-22 21:30:00|11002.2|10978.2|11002|10978|11002.4|10978.4|11002|10978|0
1705959300000|2024-01-22 21:35:00|11002.3|10978.3|11002.7|10978.7|11002.7|10978.7|11002|10978|0
1705959600000|2024-01-22 21:40:00|11002.9|10978.9|11002.7|10978.7|11003.1|10979.1|11002.4|10978.4|0
1705959900000|2024-01-22 21:45:00|11002.6|10978.6|11002.7|10978.7|11002.7|10978.7|11002|10978|0
1705960200000|2024-01-22 21:50:00|11002.6|10978.6|11002.4|10978.4|11002.6|10978.6|11002|10978|0
1705960500000|2024-01-22 21:55:00|11002.2|10978.2|10990.7|10966.7|11002.4|10978.4|10990.5|10966.5|0
1705960800000|2024-01-22 22:00:00|10990.6|10966.6|10991|10967|10991|10967|10990.4|10966.4|0
1705961100000|2024-01-22 22:05:00|10990.8|10966.8|10991.2|10967.2|10991.2|10967.2|10990.7|10966.7|0
1705961400000|2024-01-22 22:10:00|10990.8|10966.8|10990.2|10966.2|10990.9|10966.9|10990.2|10966.2|0
1705961700000|2024-01-22 22:15:00|10990.3|10966.3|10990.5|10966.5|10990.5|10966.5|10990.2|10966.2|0
1705962000000|2024-01-22 22:20:00|10990.6|10966.6|10990.6|10966.6|10990.6|10966.6|10990.6|10966.6|0
1705962300000|2024-01-22 22:25:00|10990.3|10966.3|10990.3|10966.3|10990.4|10966.4|10990.2|10966.2|0
1705962600000|2024-01-22 22:30:00|10990.4|10966.4|10990.4|10966.4|10990.4|10966.4|10990.4|10966.4|0
1705962900000|2024-01-22 22:35:00|10990.3|10966.3|10990.7|10966.7|10990.7|10966.7|10990.3|10966.3|0
1705963200000|2024-01-22 22:40:00|10990.8|10966.8|10990.8|10966.8|10990.8|10966.8|10990.8|10966.8|0
1705963800000|2024-01-22 22:50:00|10990.7|10966.7|10990.8|10966.8|10991|10967|10990.7|10966.7|0
1705964100000|2024-01-22 22:55:00|10991.3|10967.3|10991.1|10967.1|10991.3|10967.3|10991|10967|0
1705964400000|2024-01-22 23:00:00|10990.8|10966.8|10989.9|10965.9|10991.1|10967.1|10989.2|10965.2|0
1705964700000|2024-01-22 23:05:00|10989.6|10965.6|10992.6|10968.6|10993|10969|10989.5|10965.5|0
1705965000000|2024-01-22 23:10:00|10992.4|10968.4|10991.9|10967.9|10993|10969|10991.3|10967.3|0
1705965300000|2024-01-22 23:15:00|10992|10968|10992.2|10968.2|10992.2|10968.2|10991.5|10967.5|0
1705965600000|2024-01-22 23:20:00|10992.1|10968.1|10991.5|10967.5|10992.2|10968.2|10991.3|10967.3|0
1705965900000|2024-01-22 23:25:00|10991.6|10967.6|10992.6|10968.6|10993|10969|10991.6|10967.6|0
1705966200000|2024-01-22 23:30:00|10992.3|10968.3|10994.2|10970.2|10994.2|10970.2|10992.2|10968.2|0
1705966500000|2024-01-22 23:35:00|10994.6|10970.6|10995|10971|10995|10971|10993.8|10969.8|0
1705966800000|2024-01-22 23:40:00|10994.6|10970.6|10995|10971|10995.3|10971.3|10994.2|10970.2|0
1705967100000|2024-01-22 23:45:00|10994.8|10970.8|10994.1|10970.1|10995|10971|10993.7|10969.7|0
1705967400000|2024-01-22 23:50:00|10994|10970|10993.6|10969.6|10994|10970|10993|10969|0
1705967700000|2024-01-22 23:55:00|10993.4|10969.4|10992.8|10968.8|10993.9|10969.9|10992.8|10968.8|0
1705968000000|2024-01-23 00:00:00|10993.1|10969.1|10994.7|10970.7|10995.4|10971.4|10992.8|10968.8|0
1705968300000|2024-01-23 00:05:00|10994.5|10970.5|10995.4|10971.4|10995.4|10971.4|10993.9|10969.9|0
1705968600000|2024-01-23 00:10:00|10995|10971|10992.4|10968.4|10995|10971|10992.1|10968.1|0
1705968900000|2024-01-23 00:15:00|10992.3|10968.3|10993.1|10969.1|10993.4|10969.4|10991.4|10967.4|0
1705969200000|2024-01-23 00:20:00|10992.9|10968.9|10993.1|10969.1|10993.4|10969.4|10992.6|10968.6|0
1705969500000|2024-01-23 00:25:00|10992.9|10968.9|10992.7|10968.7|10993.1|10969.1|10991.6|10967.6|0
1705969800000|2024-01-23 00:30:00|10992.9|10968.9|10993.4|10969.4|10993.7|10969.7|10992.7|10968.7|0
1705970100000|2024-01-23 00:35:00|10993.7|10969.7|10992.6|10968.6|10993.9|10969.9|10992.4|10968.4|0
1705970400000|2024-01-23 00:40:00|10992.4|10968.4|10993.6|10969.6|10993.7|10969.7|10992.4|10968.4|0
1705970700000|2024-01-23 00:45:00|10993.4|10969.4|10993.6|10969.6|10993.7|10969.7|10993.2|10969.2|0
1705971000000|2024-01-23 00:50:00|10993.9|10969.9|10994.6|10970.6|10994.7|10970.7|10993.9|10969.9|0
1705971300000|2024-01-23 00:55:00|10994.4|10970.4|10993.7|10969.7|10994.4|10970.4|10993.4|10969.4|0
1705971600000|2024-01-23 01:00:00|10994.1|10970.1|10969.5|10959.5|10994.1|10975.5|10961|10951|3999
1705971900000|2024-01-23 01:05:00|10970|10960|10978|10968|10982.5|10972.5|10964|10954|1683
1705972200000|2024-01-23 01:10:00|10978.5|10968.5|10979|10969|10986.5|10976.5|10978|10968|1255
1705972500000|2024-01-23 01:15:00|10980|10970|10942|10932|10980|10970|10940|10930|4806
1705972800000|2024-01-23 01:20:00|10940|10930|10937|10927|10951|10941|10926|10916|4254
1705973100000|2024-01-23 01:25:00|10937.5|10927.5|10963.5|10953.5|10972.5|10962.5|10916|10906|7476
1705973400000|2024-01-23 01:30:00|10963|10953|10913|10903|10964|10954|10870|10860|39104
1705973700000|2024-01-23 01:35:00|10915|10905|10906|10896|10949|10939|10905.5|10895.5|19266
1705974000000|2024-01-23 01:40:00|10906.5|10896.5|10910|10900|10916.5|10906.5|10878|10868|9949
1705974300000|2024-01-23 01:45:00|10911|10901|10894|10884|10911|10901|10863.5|10853.5|7584
1705974600000|2024-01-23 01:50:00|10896|10886|10860|10850|10896|10886|10858|10848|6062
1705974900000|2024-01-23 01:55:00|10858|10848|10948.5|10938.5|10950|10940|10858|10848|26514
1705975200000|2024-01-23 02:00:00|10947.5|10937.5|11029.5|11019.5|11030|11020|10911.5|10901.5|34011
1705975500000|2024-01-23 02:05:00|11031|11021|10994|10984|11045|11035|10990|10980|23368
1705975800000|2024-01-23 02:10:00|10993.5|10983.5|10995.5|10985.5|11033|11023|10982|10972|9581
1705976100000|2024-01-23 02:15:00|10996|10986|10989|10979|10998|10988|10969|10959|8571
1705976400000|2024-01-23 02:20:00|10988|10978|10982|10972|10998|10988|10962.5|10952.5|9380
1705976700000|2024-01-23 02:25:00|10981.5|10971.5|10979|10969|10988.5|10978.5|10957|10947|7544
1705977000000|2024-01-23 02:30:00|10979.5|10969.5|10999.5|10989.5|11013|11003|10978.5|10968.5|8741
1705977300000|2024-01-23 02:35:00|10999|10989|10972|10962|10999|10989|10968.5|10958.5|3832
1705977600000|2024-01-23 02:40:00|10971|10961|10966|10956|10976.5|10966.5|10949|10939|6424
1705977900000|2024-01-23 02:45:00|10965.5|10955.5|10949.5|10939.5|10972.5|10962.5|10941.5|10931.5|4934
1705978200000|2024-01-23 02:50:00|10950.5|10940.5|10958.5|10948.5|10960.5|10950.5|10938.5|10928.5|6979
1705978500000|2024-01-23 02:55:00|10959.5|10949.5|10923.8|10913.8|10959.5|10949.5|10918.8|10908.8|5279
1705978800000|2024-01-23 03:00:00|10924.8|10914.8|10906.8|10896.8|10936.8|10926.8|10903.8|10893.8|4832
1705979100000|2024-01-23 03:05:00|10907.8|10897.8|10886.8|10876.8|10907.8|10897.8|10873.8|10863.8|6981
1705979400000|2024-01-23 03:10:00|10889.8|10879.8|10880.8|10870.8|10902.8|10892.8|10868.8|10858.8|6113
1705979700000|2024-01-23 03:15:00|10882.8|10872.8|10879.8|10869.8|10895.8|10885.8|10865.8|10855.8|6326
1705980000000|2024-01-23 03:20:00|10878.8|10868.8|10880.8|10870.8|10892.8|10882.8|10858.8|10848.8|7069
1705980300000|2024-01-23 03:25:00|10879.8|10869.8|10914.8|10904.8|10914.8|10904.8|10875.8|10865.8|5321
1705980600000|2024-01-23 03:30:00|10915.8|10905.8|10920.8|10910.8|10924.8|10914.8|10913.8|10903.8|2025
1705980900000|2024-01-23 03:35:00|10919.8|10909.8|10925.8|10915.8|10926.8|10916.8|10919.8|10909.8|1275
1705981200000|2024-01-23 03:40:00|10924.8|10914.8|10933.8|10923.8|10936.8|10926.8|10923.8|10913.8|1337
1705981500000|2024-01-23 03:45:00|10934.8|10924.8|10935.8|10925.8|10935.8|10925.8|10929.8|10919.8|1056
1705981800000|2024-01-23 03:50:00|10936.8|10926.8|10939.8|10929.8|10941.8|10931.8|10934.8|10924.8|1254
1705982100000|2024-01-23 03:55:00|10940.8|10930.8|10942.8|10932.8|10947.8|10937.8|10938.8|10928.8|1244
1705982400000|2024-01-23 04:00:00|10941.8|10931.8|10945.8|10935.8|10946.8|10936.8|10940.8|10930.8|926
1705982700000|2024-01-23 04:05:00|10944.8|10934.8|10946.8|10936.8|10948.8|10938.8|10943.8|10933.8|801
1705983000000|2024-01-23 04:10:00|10947.8|10937.8|10950.8|10940.8|10952.8|10942.8|10946.8|10936.8|957
1705983300000|2024-01-23 04:15:00|10951.8|10941.8|10952.8|10942.8|10953.8|10943.8|10949.8|10939.8|971
1705983600000|2024-01-23 04:20:00|10951.8|10941.8|10951.8|10941.8|10953.8|10943.8|10951.8|10941.8|799
1705983900000|2024-01-23 04:25:00|10950.8|10940.8|10951.8|10941.8|10953.8|10943.8|10950.8|10940.8|671
1705984200000|2024-01-23 04:30:00|10952.8|10942.8|10952.8|10942.8|10954.8|10944.8|10951.8|10941.8|866
1705984500000|2024-01-23 04:35:00|10951.8|10941.8|10952.8|10942.8|10953.8|10943.8|10951.8|10941.8|727
1705984800000|2024-01-23 04:40:00|10951.8|10941.8|10952.8|10942.8|10953.8|10943.8|10949.8|10939.8|851
1705985100000|2024-01-23 04:45:00|10953.8|10943.8|10951.8|10941.8|10954.8|10944.8|10951.8|10941.8|847
1705985400000|2024-01-23 04:50:00|10952.8|10942.8|10950.8|10940.8|10953.8|10943.8|10950.8|10940.8|928
1705985700000|2024-01-23 04:55:00|10949.8|10939.8|10945.8|10935.8|10951.8|10941.8|10945.8|10935.8|1354
1705986000000|2024-01-23 05:00:00|10943.8|10933.8|10950.8|10940.8|10959.8|10949.8|10918.8|10908.8|20155
1705986300000|2024-01-23 05:05:00|10951.8|10941.8|10949.8|10939.8|10956.8|10946.8|10930.8|10920.8|7643
1705986600000|2024-01-23 05:10:00|10950.8|10940.8|10961.8|10951.8|10965.8|10955.8|10945.8|10935.8|4720
1705986900000|2024-01-23 05:15:00|10960.8|10950.8|10968.8|10958.8|10970.8|10960.8|10950.8|10940.8|3770
1705987200000|2024-01-23 05:20:00|10969.8|10959.8|10963.8|10953.8|10974.8|10964.8|10960.8|10950.8|4563
1705987500000|2024-01-23 05:25:00|10964.8|10954.8|10956.8|10946.8|10968.8|10958.8|10946.8|10936.8|4527
1705987800000|2024-01-23 05:30:00|10955.8|10945.8|10944.8|10934.8|10957.8|10947.8|10940.8|10930.8|4213
1705988100000|2024-01-23 05:35:00|10945.8|10935.8|10933.8|10923.8|10951.8|10941.8|10927.8|10917.8|4049
1705988400000|2024-01-23 05:40:00|10932.8|10922.8|10924.8|10914.8|10935.8|10925.8|10921.8|10911.8|2212
1705988700000|2024-01-23 05:45:00|10925.8|10915.8|10946.8|10936.8|10949.8|10939.8|10924.8|10914.8|2602
1705989000000|2024-01-23 05:50:00|10945.8|10935.8|10954.8|10944.8|10957.8|10947.8|10940.8|10930.8|3497
1705989300000|2024-01-23 05:55:00|10955.8|10945.8|10968.8|10958.8|10969.8|10959.8|10947.8|10937.8|3109
1705989600000|2024-01-23 06:00:00|10969.8|10959.8|10997.8|10987.8|10997.8|10987.8|10966.8|10956.8|4812
1705989900000|2024-01-23 06:05:00|10998.8|10988.8|10988.8|10978.8|10999.8|10989.8|10967.8|10957.8|4431
1705990200000|2024-01-23 06:10:00|10990.8|10980.8|10988.8|10978.8|10992.8|10982.8|10973.8|10963.8|3016
1705990500000|2024-01-23 06:15:00|10989.8|10979.8|10990.8|10980.8|10996.8|10986.8|10981.8|10971.8|4745
1705990800000|2024-01-23 06:20:00|10991.8|10981.8|11030.8|11020.8|11038.8|11028.8|10991.8|10981.8|8968
1705991100000|2024-01-23 06:25:00|11029.8|11019.8|11030.8|11020.8|11036.8|11026.8|11012.8|11002.8|6929
1705991400000|2024-01-23 06:30:00|11028.8|11018.8|11010.8|11000.8|11036.8|11026.8|11010.8|11000.8|14069
1705991700000|2024-01-23 06:35:00|11009.8|10999.8|11005.8|10995.8|11022.8|11012.8|11003.8|10993.8|6075
1705992000000|2024-01-23 06:40:00|11006.8|10996.8|10974.8|10964.8|11009.8|10999.8|10972.8|10962.8|5919
1705992300000|2024-01-23 06:45:00|10973.8|10963.8|10975.8|10965.8|10981.8|10971.8|10971.8|10961.8|5198
1705992600000|2024-01-23 06:50:00|10976.8|10966.8|10971.8|10961.8|10988.8|10978.8|10970.8|10960.8|4865
1705992900000|2024-01-23 06:55:00|10970.8|10960.8|10957.8|10947.8|10970.8|10960.8|10957.8|10947.8|5961
1705993200000|2024-01-23 07:00:00|10958.8|10948.8|10969.8|10959.8|10971.8|10961.8|10957.8|10947.8|2024
1705993500000|2024-01-23 07:05:00|10970.8|10960.8|10963.8|10953.8|10975.8|10965.8|10961.8|10951.8|1005
1705993800000|2024-01-23 07:10:00|10962.8|10952.8|10963.8|10953.8|10963.8|10953.8|10956.8|10946.8|743
1705994100000|2024-01-23 07:15:00|10964.8|10954.8|10964.8|10954.8|10968.8|10958.8|10962.8|10952.8|746
1705994400000|2024-01-23 07:20:00|10963.8|10953.8|10963.8|10953.8|10966.8|10956.8|10963.8|10953.8|523
1705994700000|2024-01-23 07:25:00|10962.8|10952.8|10959.8|10949.8|10964.8|10954.8|10956.8|10946.8|923
1705995000000|2024-01-23 07:30:00|10960.8|10950.8|10962.8|10952.8|10964.8|10954.8|10959.8|10949.8|679
1705995300000|2024-01-23 07:35:00|10961.8|10951.8|10963.8|10953.8|10965.8|10955.8|10959.8|10949.8|911
1705995600000|2024-01-23 07:40:00|10964.8|10954.8|10970.8|10960.8|10973.8|10963.8|10961.8|10951.8|1110
1705995900000|2024-01-23 07:45:00|10969.8|10959.8|10965.8|10955.8|10971.8|10961.8|10965.8|10955.8|513
1705996200000|2024-01-23 07:50:00|10966.8|10956.8|10958.8|10948.8|10967.8|10957.8|10956.8|10946.8|937
1705996500000|2024-01-23 07:55:00|10957.8|10947.8|10957.8|10947.8|10961.8|10951.8|10957.8|10947.8|682
1705996800000|2024-01-23 08:00:00|10958.8|10948.8|10956.8|10945.8|10961.8|10950.8|10953.8|10942.8|1157
1705997100000|2024-01-23 08:05:00|10957.8|10946.8|10955.8|10944.8|10961.8|10950.8|10955.8|10944.8|2149
1705997400000|2024-01-23 08:10:00|10956.8|10945.8|10955.8|10944.8|10960.8|10949.8|10954.8|10943.8|468
1705997700000|2024-01-23 08:15:00|10954.8|10943.8|10945.8|10934.8|10954.8|10944.8|10942.8|10931.8|1132
1705998000000|2024-01-23 08:20:00|10946.8|10935.8|10944.8|10933.8|10948.8|10937.8|10940.8|10929.8|1121
1705998300000|2024-01-23 08:25:00|10945.8|10934.8|10943.8|10931.8|10948.8|10937.8|10942.8|10930.8|976
1705998600000|2024-01-23 08:30:00|10951.3|10927.3|10957.9|10933.9|10958.6|10934.6|10951|10927|0
1705998900000|2024-01-23 08:35:00|10957.5|10933.5|10954.6|10930.6|10957.5|10933.5|10954.1|10930.1|214
1705999200000|2024-01-23 08:40:00|10954.4|10930.4|10954.1|10930.1|10955.6|10931.6|10951.8|10927.8|0
1705999500000|2024-01-23 08:45:00|10953.9|10929.9|10953.8|10929.8|10954.6|10930.6|10952.8|10928.8|0
1705999800000|2024-01-23 08:50:00|10953.6|10929.6|10953.1|10929.1|10954.3|10930.3|10952.4|10928.4|0
1706000100000|2024-01-23 08:55:00|10953.3|10929.3|10953.6|10929.6|10954.1|10930.1|10952.3|10928.3|0
1706000400000|2024-01-23 09:00:00|10944.8|10927.8|10938.8|10927.8|10946.8|10933.8|10936.8|10924.8|1016
1706000700000|2024-01-23 09:05:00|10937.8|10926.8|10948.8|10937.8|10948.8|10937.8|10937.8|10926.8|528
1706001000000|2024-01-23 09:10:00|10949.8|10936.8|10956.8|10945.8|10956.8|10945.8|10949.8|10936.8|216
1706001300000|2024-01-23 09:15:00|10955.8|10944.8|10957.8|10946.8|10960.8|10949.8|10954.8|10943.8|565
1706001600000|2024-01-23 09:20:00|10956.8|10945.8|10946.8|10935.8|10956.8|10945.8|10946.8|10935.8|405
1706001900000|2024-01-23 09:25:00|10945.8|10934.8|10947.8|10936.8|10947.8|10936.8|10942.8|10931.8|235
1706002200000|2024-01-23 09:30:00|10948.8|10937.8|10945.8|10934.8|10950.8|10939.8|10943.8|10932.8|79
1706002500000|2024-01-23 09:35:00|10944.8|10933.8|10948.8|10937.8|10948.8|10937.8|10944.8|10932.8|29
1706002800000|2024-01-23 09:40:00|10947.8|10936.8|10950.8|10939.8|10950.8|10939.8|10947.8|10935.8|35
1706003100000|2024-01-23 09:45:00|10949.8|10938.8|10948.8|10937.8|10949.8|10938.8|10946.8|10935.8|134
1706003400000|2024-01-23 09:50:00|10949.8|10938.8|10956.8|10945.8|10956.8|10945.8|10949.8|10938.8|208
1706003700000|2024-01-23 09:55:00|10955.8|10944.8|10956.8|10945.8|10957.8|10946.8|10954.8|10942.8|302
1706004000000|2024-01-23 10:00:00|10955.8|10944.8|10953.8|10942.8|10957.8|10946.8|10952.8|10941.8|278
1706004300000|2024-01-23 10:05:00|10954.8|10943.8|10953.8|10942.8|10955.8|10944.8|10953.8|10941.8|210
1706004600000|2024-01-23 10:10:00|10954.8|10943.8|10954.8|10943.8|10955.8|10944.8|10954.8|10943.8|133
1706004900000|2024-01-23 10:15:00|10953.8|10942.8|10955.8|10943.8|10956.8|10945.8|10952.8|10941.8|273
1706005200000|2024-01-23 10:20:00|10956.8|10944.8|10951.8|10940.8|10956.8|10945.8|10949.8|10937.8|271
1706005500000|2024-01-23 10:25:00|10952.8|10941.8|10955.8|10943.8|10955.8|10944.8|10951.8|10940.8|169
1706005800000|2024-01-23 10:30:00|10954.8|10944.8|10957.8|10945.8|10957.8|10946.8|10954.8|10943.8|93
1706006100000|2024-01-23 10:35:00|10956.8|10946.8|10958.8|10947.8|10958.8|10947.8|10955.8|10943.8|37
1706006400000|2024-01-23 10:40:00|10957.8|10946.8|10955.8|10944.8|10958.8|10947.8|10955.8|10944.8|65
1706006700000|2024-01-23 10:45:00|10954.8|10943.8|10952.8|10941.8|10956.8|10944.8|10952.8|10941.8|49
1706007000000|2024-01-23 10:50:00|10951.8|10940.8|10954.8|10943.8|10956.8|10945.8|10950.8|10939.8|133
1706007300000|2024-01-23 10:55:00|10953.8|10942.8|10952.8|10941.8|10954.8|10942.8|10950.8|10939.8|472
1706007600000|2024-01-23 11:00:00|10953.8|10942.8|10953.8|10942.8|10954.8|10943.8|10951.8|10940.8|105
1706007900000|2024-01-23 11:05:00|10954.8|10943.8|10953.8|10942.8|10954.8|10943.8|10952.8|10941.8|92
1706008200000|2024-01-23 11:10:00|10954.8|10943.8|10954.8|10943.8|10954.8|10943.8|10952.8|10941.8|117
1706008500000|2024-01-23 11:15:00|10953.8|10942.8|10953.8|10942.8|10957.8|10946.8|10952.8|10941.8|203
1706008800000|2024-01-23 11:20:00|10954.8|10941.8|10952.8|10941.8|10954.8|10943.8|10951.8|10940.8|170
1706009100000|2024-01-23 11:25:00|10951.8|10940.8|10950.8|10939.8|10952.8|10941.8|10950.8|10939.8|59
1706009400000|2024-01-23 11:30:00|10951.8|10940.8|10951.8|10940.8|10953.8|10942.8|10950.8|10939.8|84
1706009700000|2024-01-23 11:35:00|10952.8|10941.8|10955.8|10944.8|10955.8|10944.8|10951.8|10940.8|210
1706010000000|2024-01-23 11:40:00|10954.8|10943.8|10951.8|10940.8|10955.8|10943.8|10949.8|10938.8|69
1706010300000|2024-01-23 11:45:00|10950.8|10939.8|10949.8|10938.8|10951.8|10940.8|10948.8|10937.8|57
1706010600000|2024-01-23 11:50:00|10948.8|10937.8|10949.8|10938.8|10949.8|10938.8|10947.8|10936.8|183
1706010900000|2024-01-23 11:55:00|10950.8|10939.8|10951.8|10940.8|10951.8|10940.8|10948.8|10937.8|321
1706011200000|2024-01-23 12:00:00|10952.8|10941.8|10952.8|10941.8|10954.8|10943.8|10950.8|10939.8|191
1706011500000|2024-01-23 12:05:00|10953.8|10942.8|10953.8|10942.8|10953.8|10942.8|10952.8|10941.8|94
1706011800000|2024-01-23 12:10:00|10952.8|10941.8|10955.8|10944.8|10957.8|10946.8|10952.8|10941.8|106
1706012100000|2024-01-23 12:15:00|10956.8|10945.8|10955.8|10944.8|10957.8|10946.8|10954.8|10943.8|102
1706012400000|2024-01-23 12:20:00|10956.8|10945.8|10956.8|10945.8|10957.8|10946.8|10955.8|10944.8|85
1706012700000|2024-01-23 12:25:00|10955.8|10944.8|10957.8|10946.8|10958.8|10947.8|10955.8|10944.8|69
1706013000000|2024-01-23 12:30:00|10956.8|10945.8|10959.8|10947.8|10960.8|10949.8|10956.8|10945.8|79
1706013300000|2024-01-23 12:35:00|10958.8|10948.8|10964.8|10953.8|10965.8|10954.8|10958.8|10947.8|133
1706013600000|2024-01-23 12:40:00|10965.8|10954.8|10967.8|10956.8|10970.8|10959.8|10964.8|10953.8|753
1706013900000|2024-01-23 12:45:00|10966.8|10955.8|10965.8|10953.8|10966.8|10955.8|10964.8|10952.8|110
1706014200000|2024-01-23 12:50:00|10964.8|10954.8|10968.8|10957.8|10968.8|10957.8|10964.8|10953.8|100
1706014500000|2024-01-23 12:55:00|10969.8|10958.8|10967.8|10956.8|10969.8|10958.8|10966.8|10955.8|90
1706014800000|2024-01-23 13:00:00|10968.8|10957.8|10974.8|10963.8|10974.8|10963.8|10966.8|10955.8|263
1706015100000|2024-01-23 13:05:00|10973.8|10962.8|10970.8|10959.8|10973.8|10962.8|10969.8|10958.8|246
1706015400000|2024-01-23 13:10:00|10969.8|10958.8|10985.8|10973.8|10993.8|10982.8|10968.8|10957.8|1309
1706015700000|2024-01-23 13:15:00|10986.8|10974.8|10983.8|10971.8|10994.8|10983.8|10981.8|10969.8|2272
1706016000000|2024-01-23 13:20:00|10982.8|10972.8|10981.8|10969.8|10987.8|10975.8|10978.8|10967.8|687
1706016300000|2024-01-23 13:25:00|10980.8|10968.8|10989.8|10977.8|10989.8|10978.8|10979.8|10968.8|590
1706016600000|2024-01-23 13:30:00|10988.8|10978.8|10989.8|10977.8|10991.8|10980.8|10984.8|10973.8|335
1706016900000|2024-01-23 13:35:00|10988.8|10978.8|11008.8|10997.8|11014.8|11003.8|10988.8|10978.8|1475
1706017200000|2024-01-23 13:40:00|11009.8|10998.8|11012.8|11001.8|11014.8|11003.8|11005.8|10994.8|908
1706017500000|2024-01-23 13:45:00|11011.8|11000.8|11015.8|11004.8|11023.8|11012.8|11010.8|10999.8|929
1706017800000|2024-01-23 13:50:00|11014.8|11003.8|11012.8|11001.8|11014.8|11003.8|11009.8|10997.8|406
1706018100000|2024-01-23 13:55:00|11011.8|11000.8|11021.8|11010.8|11021.8|11010.8|11011.8|11000.8|841
1706018400000|2024-01-23 14:00:00|11020.8|11009.8|11019.8|11008.8|11023.8|11012.8|11018.8|11007.8|624
1706018700000|2024-01-23 14:05:00|11018.8|11007.8|11009.8|10998.8|11018.8|11007.8|11007.8|10996.8|301
1706019000000|2024-01-23 14:10:00|11010.8|10999.8|11013.8|11002.8|11015.8|11004.8|11010.8|10999.8|280
1706019300000|2024-01-23 14:15:00|11012.8|11001.8|11016.8|11005.8|11017.8|11006.8|11011.8|11000.8|220
1706019600000|2024-01-23 14:20:00|11015.8|11004.8|11019.8|11008.8|11020.8|11009.8|11015.8|11004.8|470
1706019900000|2024-01-23 14:25:00|11018.8|11007.8|11014.8|11003.8|11019.8|11008.8|11014.8|11003.8|391
1706020200000|2024-01-23 14:30:00|11015.8|11004.8|11033.8|11021.8|11034.8|11023.8|11015.8|11004.8|3447
1706020500000|2024-01-23 14:35:00|11032.8|11020.8|11032.8|11021.8|11041.8|11030.8|11026.8|11015.8|2138
1706020800000|2024-01-23 14:40:00|11031.8|11020.8|11023.8|11012.8|11035.8|11024.8|11021.8|11009.8|1380
1706021100000|2024-01-23 14:45:00|11024.8|11013.8|11030.8|11019.8|11037.8|11026.8|11023.8|11012.8|1046
1706021400000|2024-01-23 14:50:00|11029.8|11018.8|11025.8|11014.8|11031.8|11020.8|11016.8|11005.8|1353
1706021700000|2024-01-23 14:55:00|11024.8|11012.8|11029.8|11017.8|11030.8|11019.8|11021.8|11010.8|1752
1706022000000|2024-01-23 15:00:00|11030.8|11018.8|11032.8|11021.8|11036.8|11025.8|11029.8|11017.8|1169
1706022300000|2024-01-23 15:05:00|11033.8|11022.8|11028.8|11017.8|11038.8|11027.8|11027.8|11016.8|1015
1706022600000|2024-01-23 15:10:00|11027.8|11016.8|11038.8|11027.8|11038.8|11027.8|11025.8|11014.8|1032
1706022900000|2024-01-23 15:15:00|11039.8|11028.8|11035.8|11024.8|11039.8|11028.8|11031.8|11020.8|977
1706023200000|2024-01-23 15:20:00|11036.8|11025.8|11028.8|11017.8|11038.8|11027.8|11026.8|11014.8|1003
1706023500000|2024-01-23 15:25:00|11027.8|11016.8|11034.8|11023.8|11035.8|11024.8|11026.8|11015.8|926
1706023800000|2024-01-23 15:30:00|11033.8|11022.8|11021.8|11010.8|11033.8|11022.8|11020.8|11008.8|1674
1706024100000|2024-01-23 15:35:00|11020.8|11009.8|11036.8|11025.8|11037.8|11026.8|11020.8|11008.8|1042
1706024400000|2024-01-23 15:40:00|11037.8|11026.8|11021.8|11010.8|11037.8|11026.8|11019.8|11008.8|1371
1706024700000|2024-01-23 15:45:00|11020.8|11009.8|11028.8|11017.8|11029.8|11017.8|11016.8|11005.8|782
1706025000000|2024-01-23 15:50:00|11027.8|11016.8|11018.8|11007.8|11027.8|11016.8|11015.8|11003.8|1091
1706025300000|2024-01-23 15:55:00|11019.8|11008.8|11022.8|11011.8|11022.8|11011.8|11016.8|11004.8|652
1706025600000|2024-01-23 16:00:00|11021.8|11010.8|11023.8|11012.8|11027.8|11016.8|11021.8|11010.8|541
1706025900000|2024-01-23 16:05:00|11022.8|11011.8|11027.8|11016.8|11027.8|11016.8|11022.8|11011.8|400
1706026200000|2024-01-23 16:10:00|11028.8|11017.8|11025.8|11014.8|11031.8|11020.8|11025.8|11014.8|1081
1706026500000|2024-01-23 16:15:00|11026.8|11015.8|11027.8|11016.8|11029.8|11018.8|11025.8|11014.8|390
1706026800000|2024-01-23 16:20:00|11028.8|11017.8|11034.8|11023.8|11034.8|11023.8|11026.8|11015.8|501
1706027100000|2024-01-23 16:25:00|11033.8|11022.8|11034.8|11023.8|11037.8|11025.8|11031.8|11020.8|591
1706027400000|2024-01-23 16:30:00|11035.8|11022.8|11029.8|11018.8|11036.8|11025.8|11028.8|11016.8|477
1706027700000|2024-01-23 16:35:00|11028.8|11017.8|11030.8|11019.8|11030.8|11019.8|11026.8|11015.8|366
1706028000000|2024-01-23 16:40:00|11031.8|11020.8|11031.8|11020.8|11031.8|11020.8|11029.8|11018.8|319
1706028300000|2024-01-23 16:45:00|11030.8|11019.8|11030.8|11019.8|11031.8|11020.8|11027.8|11016.8|273
1706028600000|2024-01-23 16:50:00|11029.8|11018.8|11038.8|11027.8|11040.8|11029.8|11029.8|11017.8|489
1706028900000|2024-01-23 16:55:00|11037.8|11026.8|11040.8|11029.8|11040.8|11029.8|11036.8|11025.8|234
1706029200000|2024-01-23 17:00:00|11043.8|11032.8|11041.8|11030.8|11047.8|11036.8|11040.8|11029.8|1620
1706029500000|2024-01-23 17:05:00|11042.8|11031.8|11045.8|11033.8|11045.8|11034.8|11040.8|11029.8|527
1706029800000|2024-01-23 17:10:00|11044.8|11034.8|11041.8|11029.8|11045.8|11034.8|11039.8|11028.8|406
1706030100000|2024-01-23 17:15:00|11040.8|11028.8|11037.8|11025.8|11040.8|11029.8|11035.8|11024.8|412
1706030400000|2024-01-23 17:20:00|11036.8|11026.8|11032.8|11020.8|11040.8|11029.8|11032.8|11020.8|420
1706030700000|2024-01-23 17:25:00|11031.8|11021.8|11031.8|11020.8|11037.8|11026.8|11030.8|11019.8|563
1706031000000|2024-01-23 17:30:00|11032.8|11021.8|11030.8|11019.8|11034.8|11023.8|11030.8|11019.8|611
1706031300000|2024-01-23 17:35:00|11029.8|11018.8|11025.8|11014.8|11030.8|11019.8|11024.8|11012.8|532
1706031600000|2024-01-23 17:40:00|11026.8|11015.8|11030.8|11018.8|11033.8|11022.8|11024.8|11012.8|350
1706031900000|2024-01-23 17:45:00|11029.8|11019.8|11035.8|11024.8|11035.8|11024.8|11029.8|11018.8|369
1706032200000|2024-01-23 17:50:00|11036.8|11025.8|11037.8|11026.8|11040.8|11029.8|11033.8|11022.8|304
1706032500000|2024-01-23 17:55:00|11036.8|11025.8|11039.8|11028.8|11040.8|11029.8|11036.8|11024.8|310
1706032800000|2024-01-23 18:00:00|11040.8|11027.8|11038.8|11026.8|11042.8|11031.8|11037.8|11026.8|396
1706033100000|2024-01-23 18:05:00|11037.8|11025.8|11040.8|11029.8|11040.8|11029.8|11033.8|11022.8|386
1706033400000|2024-01-23 18:10:00|11041.8|11030.8|11039.8|11028.8|11042.8|11031.8|11036.8|11025.8|433
1706033700000|2024-01-23 18:15:00|11040.8|11029.8|11042.8|11031.8|11043.8|11032.8|11039.8|11028.8|377
1706034000000|2024-01-23 18:20:00|11041.8|11030.8|11043.8|11032.8|11044.8|11033.8|11041.8|11030.8|252
1706034300000|2024-01-23 18:25:00|11044.8|11033.8|11044.8|11033.8|11045.8|11034.8|11043.8|11032.8|288
1706034600000|2024-01-23 18:30:00|11045.8|11034.8|11043.8|11032.8|11046.8|11035.8|11041.8|11030.8|301
1706034900000|2024-01-23 18:35:00|11044.8|11033.8|11042.8|11031.8|11045.8|11034.8|11041.8|11030.8|378
1706035200000|2024-01-23 18:40:00|11043.8|11032.8|11043.8|11031.8|11045.8|11034.8|11041.8|11030.8|356
1706035500000|2024-01-23 18:45:00|11042.8|11030.8|11042.8|11031.8|11043.8|11032.8|11040.8|11029.8|323
1706035800000|2024-01-23 18:50:00|11043.8|11032.8|11041.8|11030.8|11043.8|11032.8|11039.8|11028.8|350
1706036100000|2024-01-23 18:55:00|11040.8|11029.8|11042.8|11031.8|11043.8|11031.8|11039.8|11027.8|437
1706036400000|2024-01-23 19:00:00|11041.8|11030.8|11041.8|11030.8|11047.8|11035.8|11041.8|11030.8|457
1706036700000|2024-01-23 19:05:00|11042.8|11029.8|11044.8|11033.8|11044.8|11033.8|11041.8|11029.8|248
1706037000000|2024-01-23 19:10:00|11043.8|11032.8|11045.8|11034.8|11046.8|11035.8|11043.8|11032.8|272
1706037300000|2024-01-23 19:15:00|11046.8|11035.8|11046.8|11035.8|11047.8|11036.8|11043.8|11032.8|318
1706037600000|2024-01-23 19:20:00|11045.8|11034.8|11044.8|11033.8|11048.8|11037.8|11044.8|11033.8|418
1706037900000|2024-01-23 19:25:00|11043.8|11032.8|11045.8|11034.8|11046.8|11034.8|11041.8|11030.8|214
1706038200000|2024-01-23 19:30:00|11046.8|11035.8|11044.8|11032.8|11046.8|11035.8|11043.8|11032.8|276
1706038500000|2024-01-23 19:35:00|11043.8|11033.8|11047.8|11036.8|11048.8|11037.8|11043.8|11032.8|251
1706038800000|2024-01-23 19:40:00|11048.8|11037.8|11049.3|11039.3|11049.8|11039.3|11047.8|11037.8|377
1706039100000|2024-01-23 19:45:00|11048.3|11038.3|11051.3|11041.3|11052.3|11042.3|11048.3|11038.3|661
1706039400000|2024-01-23 19:50:00|11050.3|11040.3|11050.8|11040.8|11051.3|11041.3|11050.3|11040.3|244
1706039700000|2024-01-23 19:55:00|11051.3|11041.3|11052.3|11042.3|11052.3|11042.3|11050.3|11040.3|292
1706040000000|2024-01-23 20:00:00|11053.3|11043.3|11051.3|11041.3|11053.3|11043.3|11050.8|11040.8|232
1706040300000|2024-01-23 20:05:00|11051.8|11041.8|11052.3|11042.3|11053.3|11043.3|11051.8|11041.8|194
1706040600000|2024-01-23 20:10:00|11051.3|11041.3|11050.3|11040.3|11053.3|11043.3|11050.3|11040.3|278
1706040900000|2024-01-23 20:15:00|11049.8|11039.8|11048.3|11038.3|11049.8|11039.8|11048.3|11038.3|93
1706041200000|2024-01-23 20:20:00|11048.8|11038.8|11045.3|11035.3|11048.8|11038.8|11045.3|11035.3|176
1706041500000|2024-01-23 20:25:00|11044.3|11034.3|11048.3|11038.3|11048.3|11038.3|11043.8|11033.8|284
1706041800000|2024-01-23 20:30:00|11047.3|11037.3|11044.3|11034.3|11047.3|11037.3|11044.3|11034.3|237
1706042100000|2024-01-23 20:35:00|11043.8|11033.8|11042.3|11032.3|11044.8|11034.8|11041.8|11031.8|168
1706042400000|2024-01-23 20:40:00|11041.3|11031.3|11040.3|11030.3|11041.8|11031.8|11039.8|11029.8|284
1706042700000|2024-01-23 20:45:00|11039.3|11029.3|11041.3|11031.3|11043.3|11033.3|11039.3|11029.3|313
1706043000000|2024-01-23 20:50:00|11040.3|11030.3|11042.3|11032.3|11042.3|11032.3|11039.8|11029.8|231
1706043300000|2024-01-23 20:55:00|11042.8|11032.8|11046.3|11036.3|11048.3|11038.3|11042.3|11032.3|439
1706043600000|2024-01-23 21:00:00|11046.8|11036.8|11044.3|11034.3|11048.3|11038.3|11043.3|11033.3|149
1706043900000|2024-01-23 21:05:00|11045.3|11035.3|11044.8|11034.8|11045.3|11035.3|11043.8|11033.8|37
1706044200000|2024-01-23 21:10:00|11045.3|11035.3|11045.8|11035.8|11046.3|11036.3|11044.8|11034.8|48
1706044500000|2024-01-23 21:15:00|11053.2|11029.2|11054.3|11030.3|11054.7|11030.7|11052.4|11028.4|0
1706044800000|2024-01-23 21:20:00|11054|11030|11052.8|11028.8|11054|11030|11052.4|11028.4|0
1706045100000|2024-01-23 21:25:00|11053|11029|11054.7|11030.7|11054.7|11030.7|11052.8|11028.8|0
1706045400000|2024-01-23 21:30:00|11055|11031|11056.4|11032.4|11056.4|11032.4|11054.3|11030.3|0
1706045700000|2024-01-23 21:35:00|11056.2|11032.2|11054.3|11030.3|11056.2|11032.2|11053.9|11029.9|0
1706046000000|2024-01-23 21:40:00|11054.6|11030.6|11056.5|11032.5|11056.5|11032.5|11054.3|11030.3|0
1706046300000|2024-01-23 21:45:00|11056.1|11032.1|11056.4|11032.4|11057.5|11033.5|11055.4|11031.4|0
1706046600000|2024-01-23 21:50:00|11056.5|11032.5|11058.2|11034.2|11058.9|11034.9|11056.4|11032.4|0
1706046900000|2024-01-23 21:55:00|11057.8|11033.8|11057.8|11033.8|11058.3|11034.3|11057.4|11033.4|0
1706047200000|2024-01-23 22:00:00|11057.1|11033.1|11058|11034|11058|11034|11056.3|11032.3|0
1706047500000|2024-01-23 22:05:00|11057.7|11033.7|11056.5|11032.5|11057.7|11033.7|11056.4|11032.4|0
1706047800000|2024-01-23 22:10:00|11056.4|11032.4|11056|11032|11057.1|11033.1|11055.5|11031.5|0
1706048100000|2024-01-23 22:15:00|11055.9|11031.9|11055.6|11031.6|11056.9|11032.9|11055.5|11031.5|0
1706048400000|2024-01-23 22:20:00|11056.1|11032.1|11057.3|11033.3|11057.6|11033.6|11056.1|11032.1|0
1706048700000|2024-01-23 22:25:00|11057.4|11033.4|11057.7|11033.7|11058.2|11034.2|11057|11033|0
1706049000000|2024-01-23 22:30:00|11057.9|11033.9|11057.6|11033.6|11057.9|11033.9|11057.4|11033.4|0
1706049300000|2024-01-23 22:35:00|11057.4|11033.4|11057.4|11033.4|11057.4|11033.4|11057.4|11033.4|0
1706049900000|2024-01-23 22:45:00|11057.3|11033.3|11056.8|11032.8|11057.3|11033.3|11056.8|11032.8|0
1706050200000|2024-01-23 22:50:00|11057.3|11033.3|11057.3|11033.3|11057.3|11033.3|11057.3|11033.3|0
1706050500000|2024-01-23 22:55:00|11057.2|11033.2|11057.3|11033.3|11057.5|11033.5|11057.1|11033.1|0
1706050800000|2024-01-23 23:00:00|11057.6|11033.6|11060|11036|11060.4|11036.4|11057.3|11033.3|0
1706051100000|2024-01-23 23:05:00|11060.2|11036.2|11062.9|11038.9|11063.7|11039.7|11060.2|11036.2|0
1706051400000|2024-01-23 23:10:00|11063.2|11039.2|11067|11043|11067.7|11043.7|11062.4|11038.4|0
1706051700000|2024-01-23 23:15:00|11066.6|11042.6|11067.9|11043.9|11068.6|11044.6|11066.1|11042.1|0
1706052000000|2024-01-23 23:20:00|11068|11044|11068.8|11044.8|11069|11045|11068|11044|0
1706052300000|2024-01-23 23:25:00|11068.5|11044.5|11067.8|11043.8|11068.5|11044.5|11067.8|11043.8|0
1706052600000|2024-01-23 23:30:00|11068.1|11044.1|11068.2|11044.2|11069|11045|11067|11043|0
1706052900000|2024-01-23 23:35:00|11067.6|11043.6|11067.7|11043.7|11068.1|11044.1|11067|11043|0
1706053200000|2024-01-23 23:40:00|11067.9|11043.9|11067.8|11043.8|11068.9|11044.9|11067.7|11043.7|0
1706053500000|2024-01-23 23:45:00|11067.7|11043.7|11067.5|11043.5|11067.8|11043.8|11067.1|11043.1|0
1706053800000|2024-01-23 23:50:00|11067.3|11043.3|11067.5|11043.5|11067.5|11043.5|11067.1|11043.1|0
1706054100000|2024-01-23 23:55:00|11067.8|11043.8|11068|11044|11068.3|11044.3|11067.5|11043.5|0
1706054400000|2024-01-24 00:00:00|11067.6|11043.6|11068.6|11044.6|11069|11045|11067.2|11043.2|0
1706054700000|2024-01-24 00:05:00|11068.2|11044.2|11068|11044|11068.6|11044.6|11067.3|11043.3|0
1706055000000|2024-01-24 00:10:00|11067.9|11043.9|11067.3|11043.3|11068.2|11044.2|11067.2|11043.2|0
1706055300000|2024-01-24 00:15:00|11067|11043|11067.9|11043.9|11068.5|11044.5|11066.9|11042.9|0
1706055600000|2024-01-24 00:20:00|11068|11044|11067.8|11043.8|11068.3|11044.3|11067.7|11043.7|0
1706055900000|2024-01-24 00:25:00|11067.7|11043.7|11067|11043|11067.7|11043.7|11066.7|11042.7|0
1706056200000|2024-01-24 00:30:00|11067.2|11043.2|11064.9|11040.9|11068.1|11044.1|11064.9|11040.9|0
1706056500000|2024-01-24 00:35:00|11064.5|11040.5|11064.9|11040.9|11065.2|11041.2|11064.5|11040.5|0
1706056800000|2024-01-24 00:40:00|11065|11041|11065.7|11041.7|11065.9|11041.9|11065|11041|0
1706057100000|2024-01-24 00:45:00|11065.9|11041.9|11066|11042|11066|11042|11065.4|11041.4|0
1706057400000|2024-01-24 00:50:00|11066.2|11042.2|11067.7|11043.7|11067.7|11043.7|11066.2|11042.2|0
1706057700000|2024-01-24 00:55:00|11067.5|11043.5|11057.9|11033.9|11067.7|11043.7|11057.9|11033.9|0
1706058000000|2024-01-24 01:00:00|11046.3|11036.3|11062.3|11052.3|11062.8|11052.8|11037.8|11027.8|5096
1706058300000|2024-01-24 01:05:00|11063.3|11053.3|11079.3|11069.3|11085.8|11075.8|11063.3|11053.3|4129
1706058600000|2024-01-24 01:10:00|11078.3|11068.3|11073.3|11063.3|11078.3|11068.3|11063.8|11053.8|2191
1706058900000|2024-01-24 01:15:00|11071.8|11061.8|11053.3|11043.3|11073.3|11063.3|11050.3|11040.3|4781
1706059200000|2024-01-24 01:20:00|11053.8|11043.8|11040.8|11030.8|11060.3|11050.3|11032.3|11022.3|7101
1706059500000|2024-01-24 01:25:00|11041.3|11031.3|11071.8|11061.8|11073.3|11063.3|11040.8|11030.8|5385
1706059800000|2024-01-24 01:30:00|11071.3|11061.3|11022.3|11012.3|11100.3|11090.3|11003.3|10993.3|36696
1706060100000|2024-01-24 01:35:00|11021.3|11011.3|10992.3|10982.3|11025.3|11015.3|10980.3|10970.3|13941
1706060400000|2024-01-24 01:40:00|10992.8|10982.8|11003.8|10993.8|11021.3|11011.3|10984.3|10974.3|7941
1706060700000|2024-01-24 01:45:00|11004.3|10994.3|10992.3|10982.3|11008.8|10998.8|10981.3|10971.3|5720
1706061000000|2024-01-24 01:50:00|10992.8|10982.8|10963.3|10953.3|10995.3|10985.3|10960.3|10950.3|6224
1706061300000|2024-01-24 01:55:00|10964.3|10954.3|10960.3|10950.3|10967.3|10957.3|10952.3|10942.3|6790
1706061600000|2024-01-24 02:00:00|10960.8|10950.8|10941.8|10931.8|10967.8|10957.8|10936.3|10926.3|7596
1706061900000|2024-01-24 02:05:00|10942.3|10932.3|10955.8|10945.8|10958.3|10948.3|10936.3|10926.3|5394
1706062200000|2024-01-24 02:10:00|10956.3|10946.3|10935.3|10925.3|10962.3|10952.3|10929.3|10919.3|5718
1706062500000|2024-01-24 02:15:00|10935.8|10925.8|10925.3|10915.3|10941.3|10931.3|10922.3|10912.3|3743
1706062800000|2024-01-24 02:20:00|10925.8|10915.8|10905.5|10895.5|10931.8|10921.8|10902.5|10892.5|3840
1706063100000|2024-01-24 02:25:00|10907.5|10897.5|10921.5|10911.5|10929.5|10919.5|10904.5|10894.5|3781
1706063400000|2024-01-24 02:30:00|10921|10911|10928|10918|10932.5|10922.5|10913.5|10903.5|2922
1706063700000|2024-01-24 02:35:00|10928.5|10918.5|10924|10914|10935.5|10925.5|10918.5|10908.5|2672
1706064000000|2024-01-24 02:40:00|10924.5|10914.5|10929|10919|10938|10928|10919|10909|2152
1706064300000|2024-01-24 02:45:00|10927|10917|10924|10914|10941|10931|10923|10913|2144
1706064600000|2024-01-24 02:50:00|10925|10915|10926|10916|10931|10921|10909|10899|3123
1706064900000|2024-01-24 02:55:00|10925|10915|10917|10907|10925|10915|10904|10894|1907
1706065200000|2024-01-24 03:00:00|10918|10908|10918|10908|10921|10911|10912|10902|3543
1706065500000|2024-01-24 03:05:00|10917|10907|10920|10910|10926|10916|10904|10894|6620
1706065800000|2024-01-24 03:10:00|10921|10911|10918|10908|10928|10918|10907|10897|3238
1706066100000|2024-01-24 03:15:00|10920|10910|10942|10932|10951|10941|10914|10904|4219
1706066400000|2024-01-24 03:20:00|10941|10931|10934|10924|10947|10937|10921|10911|4026
1706066700000|2024-01-24 03:25:00|10935|10925|10939|10929|10943|10933|10932|10922|1535
1706067000000|2024-01-24 03:30:00|10938|10928|10935|10925|10938|10928|10931|10921|1564
1706067300000|2024-01-24 03:35:00|10934|10924|10935|10925|10938|10928|10933|10923|274
1706067600000|2024-01-24 03:40:00|10934|10924|10933|10923|10936|10926|10932|10922|449
1706067900000|2024-01-24 03:45:00|10932|10922|10931|10921|10933|10923|10927|10917|544
1706068200000|2024-01-24 03:50:00|10932|10922|10926|10916|10933|10923|10925|10915|1137
1706068500000|2024-01-24 03:55:00|10927|10917|10928|10918|10930|10920|10926|10916|344
1706068800000|2024-01-24 04:00:00|10929|10919|10926|10916|10929|10919|10924|10914|322
1706069100000|2024-01-24 04:05:00|10925|10915|10927|10917|10928|10918|10924|10914|274
1706069400000|2024-01-24 04:10:00|10926|10916|10925|10915|10928|10918|10924|10914|261
1706069700000|2024-01-24 04:15:00|10926|10916|10925|10915|10926|10916|10924|10914|198
1706070000000|2024-01-24 04:20:00|10924|10914|10926|10916|10926|10916|10924|10914|229
1706070300000|2024-01-24 04:25:00|10925|10915|10927|10917|10927|10917|10925|10915|162
1706070600000|2024-01-24 04:30:00|10926|10916|10925|10915|10927|10917|10923|10913|262
1706070900000|2024-01-24 04:35:00|10924|10914|10926|10916|10927|10917|10924|10914|131
1706071200000|2024-01-24 04:40:00|10927|10917|10925|10915|10927|10917|10924|10914|340
1706071500000|2024-01-24 04:45:00|10924|10914|10927|10917|10927|10917|10924|10914|211
1706071800000|2024-01-24 04:50:00|10928|10918|10932|10922|10933|10923|10928|10918|607
1706072100000|2024-01-24 04:55:00|10931|10921|10928|10918|10931|10921|10926|10916|606
1706072400000|2024-01-24 05:00:00|10927|10917|10905|10895|10933|10923|10904|10894|7242
1706072700000|2024-01-24 05:05:00|10906|10896|10886|10876|10911|10901|10881|10871|5566
1706073000000|2024-01-24 05:10:00|10887|10877|10879|10869|10890|10880|10866|10856|5309
1706073300000|2024-01-24 05:15:00|10878|10868|10860|10850|10879|10869|10848|10838|9320
1706073600000|2024-01-24 05:20:00|10861|10851|10858|10848|10869|10859|10852|10842|8535
1706073900000|2024-01-24 05:25:00|10857|10847|10908|10898|10913|10903|10854|10844|7703
1706074200000|2024-01-24 05:30:00|10909|10899|10946|10936|10946|10936|10897|10887|9017
1706074500000|2024-01-24 05:35:00|10945|10935|10950|10940|10957|10947|10930|10920|6799
1706074800000|2024-01-24 05:40:00|10951|10941|11000|10990|11007|10997|10945|10935|10217
1706075100000|2024-01-24 05:45:00|11003|10993|10993|10983|11003|10993|10965|10955|5587
1706075400000|2024-01-24 05:50:00|10994|10984|11016|11006|11023|11013|10986|10976|7926
1706075700000|2024-01-24 05:55:00|11015|11005|10990|10980|11025|11015|10989|10979|6426
1706076000000|2024-01-24 06:00:00|10989|10979|11002|10992|11002|10992|10970|10960|4969
1706076300000|2024-01-24 06:05:00|11003|10993|11020|11010|11022|11012|10988|10978|5464
1706076600000|2024-01-24 06:10:00|11021|11011|11056|11046|11070|11060|11018|11008|9770
1706076900000|2024-01-24 06:15:00|11054|11044|11051|11041|11072|11062|11042|11032|5332
1706077200000|2024-01-24 06:20:00|11050|11040|11037|11027|11056|11046|11030|11020|4089
1706077500000|2024-01-24 06:25:00|11038|11028|11053|11043|11056|11046|11029|11019|4781
1706077800000|2024-01-24 06:30:00|11050|11040|11062|11052|11064|11054|11041|11031|6540
1706078100000|2024-01-24 06:35:00|11061|11051|11086|11076|11087|11077|11061|11051|8357
1706078400000|2024-01-24 06:40:00|11087|11077|11126|11116|11128|11118|11085|11075|14594
1706078700000|2024-01-24 06:45:00|11125|11115|11083|11073|11125|11115|11082|11072|9160
1706079000000|2024-01-24 06:50:00|11084|11074|11097|11087|11097|11087|11074|11064|5771
1706079300000|2024-01-24 06:55:00|11096|11086|11093|11083|11100|11090|11089|11079|7519
1706079600000|2024-01-24 07:00:00|11094|11084|11096|11086|11100|11090|11084|11074|4192
1706079900000|2024-01-24 07:05:00|11097|11087|11096|11086|11107|11097|11093|11083|2199
1706080200000|2024-01-24 07:10:00|11097|11087|11090|11080|11098|11088|11087|11077|1947
1706080500000|2024-01-24 07:15:00|11091|11081|11095|11085|11097|11087|11090|11080|911
1706080800000|2024-01-24 07:20:00|11094|11084|11095|11085|11097|11087|11093|11083|844
1706081100000|2024-01-24 07:25:00|11096|11086|11095|11085|11098|11088|11094|11084|1020
1706081400000|2024-01-24 07:30:00|11094|11084|11098|11088|11098|11088|11093|11083|693
1706081700000|2024-01-24 07:35:00|11099|11089|11169|11159|11188|11178|11099|11089|12478
1706082000000|2024-01-24 07:40:00|11168|11158|11210|11200|11224|11214|11167|11157|7144
1706082300000|2024-01-24 07:45:00|11209|11199|11170|11160|11212|11202|11165|11155|3078
1706082600000|2024-01-24 07:50:00|11169|11159|11190|11180|11191|11181|11160|11150|1657
1706082900000|2024-01-24 07:55:00|11189|11179|11196|11186|11203|11193|11183|11173|3075
1706083200000|2024-01-24 08:00:00|11197|11187|11220|11209|11221|11210|11196|11185|4694
1706083500000|2024-01-24 08:05:00|11221|11210|11230|11219|11233|11222|11216|11205|1907
1706083800000|2024-01-24 08:10:00|11229|11218|11233|11222|11236|11225|11217|11206|2040
1706084100000|2024-01-24 08:15:00|11234|11221|11241|11230|11241|11230|11214|11202|3152
1706084400000|2024-01-24 08:20:00|11242|11229|11246|11234|11256|11245|11235|11223|4870
1706084700000|2024-01-24 08:25:00|11245|11233|11239|11228|11245|11233|11228|11216|4243
1706085000000|2024-01-24 08:30:00|11247|11223|11250.1|11226.1|11250.3|11226.3|11247|11223|0
1706085300000|2024-01-24 08:35:00|11250|11226|11244.4|11220.4|11250.6|11226.6|11242.9|11218.9|4156
1706085600000|2024-01-24 08:40:00|11244.3|11220.3|11240|11216|11244.4|11220.4|11240|11216|0
1706085900000|2024-01-24 08:45:00|11240.1|11216.1|11237.6|11213.6|11240.5|11216.5|11236.8|11212.8|0
1706086200000|2024-01-24 08:50:00|11237.8|11213.8|11238.4|11214.4|11238.6|11214.6|11237.1|11213.1|0
1706086500000|2024-01-24 08:55:00|11238.1|11214.1|11243.2|11219.2|11243.9|11219.9|11238.1|11214.1|0
1706086800000|2024-01-24 09:00:00|11251|11239|11255|11244|11265|11254|11246|11234|1287
1706087100000|2024-01-24 09:05:00|11256|11243|11253|11242|11258|11245|11252|11241|608
1706087400000|2024-01-24 09:10:00|11252|11241|11252|11240|11253|11241|11246|11234|867
1706087700000|2024-01-24 09:15:00|11256|11241|11292|11280|11293|11281|11254|11241|2102
1706088000000|2024-01-24 09:20:00|11293|11281|11369|11358|11370|11359|11293|11281|4018
1706088300000|2024-01-24 09:25:00|11370|11359|11330|11317|11376|11365|11330|11317|3255
1706088600000|2024-01-24 09:30:00|11329|11316|11329|11317|11331|11318|11307|11295|1345
1706088900000|2024-01-24 09:35:00|11328|11316|11327|11314|11329|11316|11302|11290|1117
1706089200000|2024-01-24 09:40:00|11328|11316|11333|11321|11345|11333|11318|11307|1473
1706089500000|2024-01-24 09:45:00|11332|11322|11309|11298|11333|11322|11308|11297|884
1706089800000|2024-01-24 09:50:00|11308|11297|11304|11293|11315|11304|11303|11292|604
1706090100000|2024-01-24 09:55:00|11305|11295|11302|11291|11309|11298|11301|11290|1216
1706090400000|2024-01-24 10:00:00|11301|11290|11310|11298|11310|11298|11301|11290|315
1706090700000|2024-01-24 10:05:00|11309|11297|11311|11300|11315|11304|11307|11296|270
1706091000000|2024-01-24 10:10:00|11312|11301|11308|11296|11314|11302|11302|11291|336
1706091300000|2024-01-24 10:15:00|11307|11297|11300|11288|11310|11299|11299|11288|254
1706091600000|2024-01-24 10:20:00|11299|11289|11306|11295|11307|11295|11299|11288|283
1706091900000|2024-01-24 10:25:00|11305|11294|11308|11297|11310|11299|11297|11286|520
1706092200000|2024-01-24 10:30:00|11307|11296|11310|11299|11319|11308|11307|11296|305
1706092500000|2024-01-24 10:35:00|11309|11298|11315|11303|11316|11305|11307|11296|199
1706092800000|2024-01-24 10:40:00|11314|11304|11316|11305|11320|11309|11312|11301|137
1706093100000|2024-01-24 10:45:00|11317|11306|11314|11302|11317|11306|11312|11301|82
1706093400000|2024-01-24 10:50:00|11313|11301|11317|11305|11317|11306|11312|11301|173
1706093700000|2024-01-24 10:55:00|11320|11306|11329|11318|11329|11318|11320|11305|542
1706094000000|2024-01-24 11:00:00|11330|11319|11324|11312|11334|11322|11323|11311|424
1706094300000|2024-01-24 11:05:00|11323|11311|11321|11310|11327|11316|11320|11309|321
1706094600000|2024-01-24 11:10:00|11320|11309|11336|11324|11338|11327|11320|11309|426
1706094900000|2024-01-24 11:15:00|11335|11323|11335|11323|11341|11330|11332|11321|234
1706095200000|2024-01-24 11:20:00|11334|11324|11337|11326|11338|11326|11332|11321|100
1706095500000|2024-01-24 11:25:00|11336|11325|11341|11329|11349|11337|11335|11324|960
1706095800000|2024-01-24 11:30:00|11342|11330|11335|11323|11344|11332|11335|11323|71
1706096100000|2024-01-24 11:35:00|11334|11318|11316|11304|11335|11318|11314|11303|787
1706096400000|2024-01-24 11:40:00|11315|11305|11319|11308|11320|11309|11315|11304|51
1706096700000|2024-01-24 11:45:00|11320|11309|11318|11307|11320|11309|11316|11305|129
1706097000000|2024-01-24 11:50:00|11317|11306|11315|11303|11317|11306|11312|11301|135
1706097300000|2024-01-24 11:55:00|11314|11304|11315|11303|11315|11304|11311|11299|204
1706097600000|2024-01-24 12:00:00|11314|11304|11334|11323|11335|11324|11314|11304|781
1706097900000|2024-01-24 12:05:00|11333|11322|11338|11326|11340|11329|11333|11322|277
1706098200000|2024-01-24 12:10:00|11337|11327|11345|11333|11345|11333|11333|11322|458
1706098500000|2024-01-24 12:15:00|11344|11334|11359|11348|11360|11349|11341|11330|1286
1706098800000|2024-01-24 12:20:00|11360|11349|11367|11355|11367|11355|11358|11347|943
1706099100000|2024-01-24 12:25:00|11366|11354|11353|11342|11366|11355|11353|11341|299
1706099400000|2024-01-24 12:30:00|11352|11341|11351|11340|11354|11342|11341|11330|677
1706099700000|2024-01-24 12:35:00|11352|11341|11348|11337|11352|11341|11343|11332|362
1706100000000|2024-01-24 12:40:00|11347|11336|11354|11343|11356|11344|11342|11330|416
1706100300000|2024-01-24 12:45:00|11353|11342|11357|11346|11359|11347|11349|11337|186
1706100600000|2024-01-24 12:50:00|11358|11347|11356|11344|11359|11348|11353|11342|281
1706100900000|2024-01-24 12:55:00|11357|11345|11358|11347|11361|11350|11356|11345|246
1706101200000|2024-01-24 13:00:00|11357|11346|11372|11360|11372|11361|11357|11346|829
1706101500000|2024-01-24 13:05:00|11371|11361|11367|11356|11373|11361|11363|11352|319
1706101800000|2024-01-24 13:10:00|11366|11355|11374|11363|11375|11363|11366|11355|586
1706102100000|2024-01-24 13:15:00|11373|11362|11372|11360|11380|11369|11371|11360|923
1706102400000|2024-01-24 13:20:00|11370|11359|11375|11364|11377|11365|11370|11359|530
1706102700000|2024-01-24 13:25:00|11374|11363|11377|11365|11378|11366|11365|11354|343
1706103000000|2024-01-24 13:30:00|11376|11366|11376|11365|11382|11370|11374|11362|442
1706103300000|2024-01-24 13:35:00|11377|11366|11373|11362|11378|11367|11367|11356|353
1706103600000|2024-01-24 13:40:00|11372|11361|11373|11362|11375|11364|11371|11360|287
1706103900000|2024-01-24 13:45:00|11374|11363|11368|11357|11378|11367|11368|11357|579
1706104200000|2024-01-24 13:50:00|11367|11356|11369|11358|11370|11359|11366|11355|210
1706104500000|2024-01-24 13:55:00|11368|11357|11366|11355|11368|11357|11364|11353|233
1706104800000|2024-01-24 14:00:00|11365|11354|11352|11341|11367|11355|11351|11340|485
1706105100000|2024-01-24 14:05:00|11351|11340|11352|11341|11355|11343|11344|11333|563
1706105400000|2024-01-24 14:10:00|11353|11342|11349|11338|11354|11343|11347|11336|427
1706105700000|2024-01-24 14:15:00|11350|11339|11359|11348|11359|11348|11350|11339|632
1706106000000|2024-01-24 14:20:00|11360|11349|11348|11337|11361|11350|11348|11337|561
1706106300000|2024-01-24 14:25:00|11349|11338|11356|11345|11357|11346|11349|11337|488
1706106600000|2024-01-24 14:30:00|11357|11346|11331|11320|11361|11350|11320|11309|2390
1706106900000|2024-01-24 14:35:00|11332|11321|11328|11317|11340|11328|11321|11309|965
1706107200000|2024-01-24 14:40:00|11327|11316|11327|11314|11331|11320|11321|11310|869
1706107500000|2024-01-24 14:45:00|11322|11310|11324|11312|11330|11318|11313|11301|1078
1706107800000|2024-01-24 14:50:00|11323|11311|11327|11315|11329|11318|11315|11304|790
1706108100000|2024-01-24 14:55:00|11328|11316|11318|11307|11335|11324|11315|11304|1330
1706108400000|2024-01-24 15:00:00|11317|11306|11319|11308|11322|11311|11308|11297|1486
1706108700000|2024-01-24 15:05:00|11318|11307|11313|11302|11322|11311|11313|11302|1100
1706109000000|2024-01-24 15:10:00|11314|11303|11319|11308|11321|11310|11303|11292|860
1706109300000|2024-01-24 15:15:00|11320|11307|11322|11311|11328|11317|11318|11306|675
1706109600000|2024-01-24 15:20:00|11323|11312|11324|11313|11325|11314|11317|11306|651
1706109900000|2024-01-24 15:25:00|11325|11314|11315|11304|11326|11315|11315|11304|816
1706110200000|2024-01-24 15:30:00|11316|11303|11311|11300|11317|11305|11306|11295|832
1706110500000|2024-01-24 15:35:00|11310|11299|11319|11308|11319|11308|11310|11299|665
1706110800000|2024-01-24 15:40:00|11320|11309|11322|11311|11323|11311|11315|11304|984
1706111100000|2024-01-24 15:45:00|11323|11310|11325|11314|11327|11316|11318|11307|797
1706111400000|2024-01-24 15:50:00|11324|11313|11329|11318|11331|11320|11323|11312|725
1706111700000|2024-01-24 15:55:00|11328|11317|11334|11323|11337|11326|11328|11317|712
1706112000000|2024-01-24 16:00:00|11335|11324|11341|11330|11342|11331|11331|11320|839
1706112300000|2024-01-24 16:05:00|11340|11329|11334|11323|11341|11330|11331|11320|1132
1706112600000|2024-01-24 16:10:00|11333|11322|11336|11325|11338|11327|11330|11319|675
1706112900000|2024-01-24 16:15:00|11334|11323|11349|11338|11349|11338|11334|11323|850
1706113200000|2024-01-24 16:20:00|11348|11337|11349|11338|11351|11339|11345|11334|766
1706113500000|2024-01-24 16:25:00|11348|11337|11349|11338|11351|11340|11347|11336|330
1706113800000|2024-01-24 16:30:00|11347|11336|11345|11334|11348|11337|11344|11333|435
1706114100000|2024-01-24 16:35:00|11346|11335|11345|11334|11346|11335|11345|11334|285
1706114400000|2024-01-24 16:40:00|11346|11333|11338|11327|11346|11333|11337|11326|771
1706114700000|2024-01-24 16:45:00|11337|11326|11333|11322|11339|11328|11331|11320|803
1706115000000|2024-01-24 16:50:00|11332|11321|11339|11328|11340|11329|11332|11321|274
1706115300000|2024-01-24 16:55:00|11340|11329|11322|11311|11341|11329|11321|11310|875
1706115600000|2024-01-24 17:00:00|11321|11310|11330|11319|11331|11320|11321|11310|340
1706115900000|2024-01-24 17:05:00|11329|11318|11334|11323|11335|11324|11328|11317|359
1706116200000|2024-01-24 17:10:00|11335|11324|11336|11325|11336|11325|11328|11317|318
1706116500000|2024-01-24 17:15:00|11334|11323|11336|11325|11337|11326|11332|11321|293
1706116800000|2024-01-24 17:20:00|11337|11326|11341|11329|11342|11331|11335|11324|273
1706117100000|2024-01-24 17:25:00|11342|11330|11340|11328|11343|11332|11336|11325|317
1706117400000|2024-01-24 17:30:00|11339|11329|11339|11328|11343|11332|11335|11324|528
1706117700000|2024-01-24 17:35:00|11340|11329|11344|11333|11346|11335|11337|11326|309
1706118000000|2024-01-24 17:40:00|11343|11332|11346|11335|11348|11337|11341|11330|300
1706118300000|2024-01-24 17:45:00|11347|11336|11347|11336|11347|11336|11344|11333|193
1706118600000|2024-01-24 17:50:00|11348|11337|11346|11335|11348|11337|11346|11335|126
1706118900000|2024-01-24 17:55:00|11345|11334|11345|11334|11347|11336|11343|11332|173
1706119200000|2024-01-24 18:00:00|11346|11335|11340|11329|11346|11335|11338|11327|287
1706119500000|2024-01-24 18:05:00|11341|11330|11335|11324|11341|11330|11332|11321|355
1706119800000|2024-01-24 18:10:00|11336|11325|11329|11318|11338|11326|11327|11316|298
1706120100000|2024-01-24 18:15:00|11328|11317|11324|11313|11329|11318|11322|11311|325
1706120400000|2024-01-24 18:20:00|11325|11314|11324|11313|11330|11319|11323|11312|312
1706120700000|2024-01-24 18:25:00|11325|11314|11324|11313|11330|11319|11324|11312|397
1706121000000|2024-01-24 18:30:00|11325|11314|11320|11309|11325|11314|11320|11309|242
1706121300000|2024-01-24 18:35:00|11321|11310|11312|11300|11321|11310|11311|11300|576
1706121600000|2024-01-24 18:40:00|11311|11301|11313|11302|11314|11303|11309|11298|233
1706121900000|2024-01-24 18:45:00|11312|11301|11320|11309|11320|11309|11312|11301|117
1706122200000|2024-01-24 18:50:00|11321|11310|11326|11315|11327|11316|11320|11309|214
1706122500000|2024-01-24 18:55:00|11325|11314|11330|11319|11330|11319|11325|11314|143
1706122800000|2024-01-24 19:00:00|11331|11318|11327|11316|11331|11319|11326|11315|57
1706123100000|2024-01-24 19:05:00|11328|11317|11327|11316|11329|11318|11327|11316|52
1706123400000|2024-01-24 19:10:00|11326|11315|11324|11313|11326|11315|11324|11313|53
1706123700000|2024-01-24 19:15:00|11325|11314|11324|11313|11325|11314|11323|11312|52
1706124000000|2024-01-24 19:20:00|11323|11312|11319|11308|11324|11312|11319|11308|76
1706124300000|2024-01-24 19:25:00|11320|11309|11323|11312|11324|11313|11320|11308|157
1706124600000|2024-01-24 19:30:00|11322|11311|11320|11309|11324|11313|11319|11308|130
1706124900000|2024-01-24 19:35:00|11321|11310|11322|11311|11322|11311|11320|11309|41
1706125200000|2024-01-24 19:40:00|11323|11312|11327|11317|11329|11318|11321|11310|788
1706125500000|2024-01-24 19:45:00|11327.5|11317.5|11333.5|11323.5|11333.5|11323.5|11327.5|11317.5|225
1706125800000|2024-01-24 19:50:00|11333|11323|11339.5|11329.5|11342|11332|11332.5|11322.5|589
1706126100000|2024-01-24 19:55:00|11339|11329|11338.5|11328.5|11339|11329|11337.5|11327.5|79
1706126400000|2024-01-24 20:00:00|11338|11328|11337.5|11327.5|11338|11328|11333.5|11323.5|82
1706126700000|2024-01-24 20:05:00|11338|11328|11340.5|11330.5|11341.5|11331.5|11338|11328|41
1706127000000|2024-01-24 20:10:00|11339|11329|11336.5|11326.5|11340.5|11330.5|11336.5|11326.5|117
1706127300000|2024-01-24 20:15:00|11337|11327|11335.5|11325.5|11337|11327|11334.5|11324.5|49
1706127600000|2024-01-24 20:20:00|11335|11325|11335.5|11325.5|11335.5|11325.5|11332.5|11322.5|48
1706127900000|2024-01-24 20:25:00|11334.5|11324.5|11331.5|11321.5|11335.5|11325.5|11330.5|11320.5|68
1706128200000|2024-01-24 20:30:00|11331|11321|11329.5|11319.5|11332.5|11322.5|11329.5|11319.5|38
1706128500000|2024-01-24 20:35:00|11329|11319|11326.5|11316.5|11329|11319|11326.5|11316.5|32
1706128800000|2024-01-24 20:40:00|11327.5|11317.5|11325.5|11315.5|11328.5|11318.5|11322|11312|367
1706129100000|2024-01-24 20:45:00|11324.5|11314.5|11321|11311|11326.5|11316.5|11320.5|11310.5|265
1706129400000|2024-01-24 20:50:00|11320.5|11310.5|11324.5|11314.5|11332.5|11322.5|11318.5|11308.5|433
1706129700000|2024-01-24 20:55:00|11326|11316|11321.5|11311.5|11330.5|11320.5|11321.5|11311.5|455
1706130000000|2024-01-24 21:00:00|11321|11311|11323|11313|11323.5|11313.5|11319.5|11309.5|62
1706130300000|2024-01-24 21:05:00|11322.5|11312.5|11322.5|11312.5|11324.5|11314.5|11322.5|11312.5|51
1706130600000|2024-01-24 21:10:00|11322|11312|11320|11310|11322|11312|11320|11310|51
1706130900000|2024-01-24 21:15:00|11328.1|11304.1|11327.2|11303.2|11328.1|11304.1|11324.8|11300.8|0
1706131200000|2024-01-24 21:20:00|11327|11303|11325.9|11301.9|11327.8|11303.8|11324.8|11300.8|0
1706131500000|2024-01-24 21:25:00|11326.2|11302.2|11326.2|11302.2|11327.4|11303.4|11325.8|11301.8|0
1706131800000|2024-01-24 21:30:00|11325.8|11301.8|11329.1|11305.1|11329.1|11305.1|11325.8|11301.8|0
1706132100000|2024-01-24 21:35:00|11329.3|11305.3|11333.9|11309.9|11334.7|11310.7|11329.3|11305.3|0
1706132400000|2024-01-24 21:40:00|11334.3|11310.3|11333.8|11309.8|11337.3|11313.3|11333.8|11309.8|0
1706132700000|2024-01-24 21:45:00|11333.7|11309.7|11334.6|11310.6|11335|11311|11333.5|11309.5|0
1706133000000|2024-01-24 21:50:00|11334.2|11310.2|11334.2|11310.2|11335.3|11311.3|11334.2|11310.2|0
1706133300000|2024-01-24 21:55:00|11333.9|11309.9|11339|11315|11339.4|11315.4|11333.5|11309.5|0
1706133600000|2024-01-24 22:00:00|11338.8|11314.8|11340|11316|11340.7|11316.7|11338.6|11314.6|0
1706133900000|2024-01-24 22:05:00|11339.9|11315.9|11340.6|11316.6|11341.2|11317.2|11339.4|11315.4|0
1706134200000|2024-01-24 22:10:00|11340.4|11316.4|11340.2|11316.2|11340.4|11316.4|11340|11316|0
1706134500000|2024-01-24 22:15:00|11340.1|11316.1|11339.7|11315.7|11340.3|11316.3|11339.7|11315.7|0
1706134800000|2024-01-24 22:20:00|11339.9|11315.9|11339.9|11315.9|11340.3|11316.3|11339.9|11315.9|0
1706135100000|2024-01-24 22:25:00|11340.2|11316.2|11340.1|11316.1|11340.6|11316.6|11339.7|11315.7|0
1706135400000|2024-01-24 22:30:00|11339.8|11315.8|11340.4|11316.4|11340.7|11316.7|11339.8|11315.8|0
1706135700000|2024-01-24 22:35:00|11341|11317|11341.3|11317.3|11342.2|11318.2|11340.6|11316.6|0
1706136000000|2024-01-24 22:40:00|11341.5|11317.5|11340.1|11316.1|11342|11318|11340.1|11316.1|0
1706136300000|2024-01-24 22:45:00|11340.2|11316.2|11340.3|11316.3|11340.7|11316.7|11340.2|11316.2|0
1706136600000|2024-01-24 22:50:00|11340.5|11316.5|11339.8|11315.8|11340.5|11316.5|11339.2|11315.2|0
1706136900000|2024-01-24 22:55:00|11339.3|11315.3|11338.6|11314.6|11340|11316|11338.1|11314.1|0
1706137200000|2024-01-24 23:00:00|11337.9|11313.9|11337.7|11313.7|11340.1|11316.1|11337.1|11313.1|0
1706137500000|2024-01-24 23:05:00|11338.1|11314.1|11337.4|11313.4|11338.3|11314.3|11337|11313|0
1706137800000|2024-01-24 23:10:00|11337.5|11313.5|11338|11314|11338.5|11314.5|11337.4|11313.4|0
1706138100000|2024-01-24 23:15:00|11337.9|11313.9|11337.7|11313.7|11338.4|11314.4|11337.3|11313.3|0
1706138400000|2024-01-24 23:20:00|11337.5|11313.5|11337.4|11313.4|11338.5|11314.5|11337|11313|0
1706138700000|2024-01-24 23:25:00|11337.7|11313.7|11335.3|11311.3|11337.8|11313.8|11334.6|11310.6|0
1706139000000|2024-01-24 23:30:00|11335.7|11311.7|11336|11312|11336|11312|11334.5|11310.5|0
1706139300000|2024-01-24 23:35:00|11336.4|11312.4|11336.4|11312.4|11337.1|11313.1|11335.7|11311.7|0
1706139600000|2024-01-24 23:40:00|11336.2|11312.2|11336.4|11312.4|11337.1|11313.1|11335.6|11311.6|0
1706139900000|2024-01-24 23:45:00|11336.2|11312.2|11335.3|11311.3|11337.1|11313.1|11335.3|11311.3|0
1706140200000|2024-01-24 23:50:00|11335.4|11311.4|11337.2|11313.2|11337.2|11313.2|11335.4|11311.4|0
1706140500000|2024-01-24 23:55:00|11337|11313|11336.7|11312.7|11337.9|11313.9|11336.5|11312.5|0
1706140800000|2024-01-25 00:00:00|11336.5|11312.5|11334.3|11310.3|11336.7|11312.7|11334.3|11310.3|0
1706141100000|2024-01-25 00:05:00|11334.4|11310.4|11332.1|11308.1|11334.7|11310.7|11332.1|11308.1|0
1706141400000|2024-01-25 00:10:00|11331.7|11307.7|11330.2|11306.2|11332.1|11308.1|11330.2|11306.2|0
1706141700000|2024-01-25 00:15:00|11330|11306|11330.6|11306.6|11331.8|11307.8|11330|11306|0
1706142000000|2024-01-25 00:20:00|11330.8|11306.8|11332|11308|11332.3|11308.3|11330.6|11306.6|0
1706142300000|2024-01-25 00:25:00|11331.7|11307.7|11331.8|11307.8|11332.5|11308.5|11331.2|11307.2|0
1706142600000|2024-01-25 00:30:00|11332|11308|11334.2|11310.2|11334.2|11310.2|11331.7|11307.7|0
1706142900000|2024-01-25 00:35:00|11334.3|11310.3|11331.4|11307.4|11335.2|11311.2|11331.4|11307.4|0
1706143200000|2024-01-25 00:40:00|11331.6|11307.6|11331.1|11307.1|11331.8|11307.8|11331.1|11307.1|0
1706143500000|2024-01-25 00:45:00|11331.3|11307.3|11332.8|11308.8|11332.8|11308.8|11331.3|11307.3|0
1706143800000|2024-01-25 00:50:00|11333|11309|11333.2|11309.2|11333.2|11309.2|11332|11308|0
1706144100000|2024-01-25 00:55:00|11333|11309|11334.4|11310.4|11334.4|11310.4|11332.8|11308.8|0
1706144400000|2024-01-25 01:00:00|11307|11297|11224|11214|11314.5|11304.5|11200|11190|12932
1706144700000|2024-01-25 01:05:00|11223.5|11213.5|11227.5|11217.5|11252.5|11242.5|11223.5|11213.5|6173
1706145000000|2024-01-25 01:10:00|11228.5|11218.5|11235.5|11225.5|11244.5|11234.5|11228.5|11218.5|2281
1706145300000|2024-01-25 01:15:00|11238.5|11228.5|11191.5|11181.5|11240.5|11230.5|11177.5|11167.5|10155
1706145600000|2024-01-25 01:20:00|11192.5|11182.5|11146.5|11136.5|11192.5|11182.5|11146.5|11136.5|7647
1706145900000|2024-01-25 01:25:00|11147|11137|11142.5|11132.5|11177.5|11167.5|11134|11124|13945
1706146200000|2024-01-25 01:30:00|11139|11129|11137|11127|11144|11134|11096.5|11086.5|35982
1706146500000|2024-01-25 01:35:00|11138.5|11128.5|11121.5|11111.5|11141.5|11131.5|11115.5|11105.5|10198
1706146800000|2024-01-25 01:40:00|11119.5|11109.5|11114|11104|11133|11123|11102.5|11092.5|11137
1706147100000|2024-01-25 01:45:00|11116|11106|11098.5|11088.5|11127|11117|11095.5|11085.5|8517
1706147400000|2024-01-25 01:50:00|11099|11089|11101.5|11091.5|11117.5|11107.5|11099|11089|6987
1706147700000|2024-01-25 01:55:00|11104|11094|11150.5|11140.5|11151.5|11141.5|11100|11090|10078
1706148000000|2024-01-25 02:00:00|11152.5|11142.5|11173.5|11163.5|11176.5|11166.5|11137.5|11127.5|11360
1706148300000|2024-01-25 02:05:00|11173|11163|11192.5|11182.5|11209.5|11199.5|11167.5|11157.5|11469
1706148600000|2024-01-25 02:10:00|11192|11182|11182.5|11172.5|11201|11191|11170.5|11160.5|8459
1706148900000|2024-01-25 02:15:00|11183|11173|11196.5|11186.5|11198.5|11188.5|11169|11159|6817
1706149200000|2024-01-25 02:20:00|11196|11186|11185|11175|11198.5|11188.5|11172.5|11162.5|4837
1706149500000|2024-01-25 02:25:00|11185.5|11175.5|11206.5|11196.5|11208.5|11198.5|11176.5|11166.5|5976
1706149800000|2024-01-25 02:30:00|11206|11196|11205.5|11195.5|11211.5|11201.5|11180.5|11170.5|5976
1706150100000|2024-01-25 02:35:00|11206.5|11196.5|11208.5|11198.5|11220.5|11210.5|11200.5|11190.5|4676
1706150400000|2024-01-25 02:40:00|11207.5|11197.5|11175.5|11165.5|11207.5|11197.5|11175.5|11165.5|4172
1706150700000|2024-01-25 02:45:00|11176|11166|11180.5|11170.5|11182.5|11172.5|11163.5|11153.5|4105
1706151000000|2024-01-25 02:50:00|11179.5|11169.5|11153.5|11143.5|11182.5|11172.5|11148.5|11138.5|4608
1706151300000|2024-01-25 02:55:00|11154.5|11144.5|11156.5|11146.5|11170.5|11160.5|11150.5|11140.5|4130
1706151600000|2024-01-25 03:00:00|11158.5|11148.5|11183.5|11173.5|11184.5|11174.5|11158.5|11148.5|4130
1706151900000|2024-01-25 03:05:00|11184.5|11174.5|11199.5|11189.5|11203.5|11193.5|11179.5|11169.5|3417
1706152200000|2024-01-25 03:10:00|11198.5|11188.5|11200.5|11190.5|11204.5|11194.5|11186.5|11176.5|3341
1706152500000|2024-01-25 03:15:00|11201.5|11191.5|11220.5|11210.5|11221.5|11211.5|11196.5|11186.5|4782
1706152800000|2024-01-25 03:20:00|11219.5|11209.5|11215.5|11205.5|11230.5|11220.5|11190.5|11180.5|6697
1706153100000|2024-01-25 03:25:00|11214.5|11204.5|11211.5|11201.5|11226.5|11216.5|11205.5|11195.5|4072
1706153400000|2024-01-25 03:30:00|11210.5|11200.5|11212.5|11202.5|11216.5|11206.5|11210.5|11200.5|1993
1706153700000|2024-01-25 03:35:00|11211.5|11201.5|11209.5|11199.5|11212.5|11202.5|11204.5|11194.5|1741
1706154000000|2024-01-25 03:40:00|11210.5|11200.5|11204.5|11194.5|11214.5|11204.5|11202.5|11192.5|1435
1706154300000|2024-01-25 03:45:00|11205.5|11195.5|11200.5|11190.5|11207.5|11197.5|11197.5|11187.5|1594
1706154600000|2024-01-25 03:50:00|11201.5|11191.5|11202.5|11192.5|11203.5|11193.5|11198.5|11188.5|984
1706154900000|2024-01-25 03:55:00|11203.5|11193.5|11199.5|11189.5|11203.5|11193.5|11196.5|11186.5|1526
1706155200000|2024-01-25 04:00:00|11198.5|11188.5|11197.5|11187.5|11204.5|11194.5|11197.5|11187.5|1028
1706155500000|2024-01-25 04:05:00|11198.5|11188.5|11194.5|11184.5|11198.5|11188.5|11193.5|11183.5|1299
1706155800000|2024-01-25 04:10:00|11193.5|11183.5|11194.5|11184.5|11196.5|11186.5|11193.5|11183.5|963
1706156100000|2024-01-25 04:15:00|11195.5|11185.5|11193.5|11183.5|11196.5|11186.5|11192.5|11182.5|1135
1706156400000|2024-01-25 04:20:00|11194.5|11184.5|11196.5|11186.5|11196.5|11186.5|11193.5|11183.5|843
1706156700000|2024-01-25 04:25:00|11195.5|11185.5|11194.5|11184.5|11197.5|11187.5|11193.5|11183.5|1181
1706157000000|2024-01-25 04:30:00|11193.5|11183.5|11199.5|11189.5|11200.5|11190.5|11193.5|11183.5|1005
1706157300000|2024-01-25 04:35:00|11198.5|11188.5|11196.5|11186.5|11200.5|11190.5|11196.5|11186.5|939
1706157600000|2024-01-25 04:40:00|11197.5|11187.5|11192.5|11182.5|11198.5|11188.5|11192.5|11182.5|851
1706157900000|2024-01-25 04:45:00|11193.5|11183.5|11193.5|11183.5|11195.5|11185.5|11191.5|11181.5|940
1706158200000|2024-01-25 04:50:00|11194.5|11184.5|11195.5|11185.5|11195.5|11185.5|11193.5|11183.5|827
1706158500000|2024-01-25 04:55:00|11194.5|11184.5|11198.5|11188.5|11198.5|11188.5|11194.5|11184.5|815
1706158800000|2024-01-25 05:00:00|11196.5|11186.5|11196.5|11186.5|11220.5|11210.5|11191.5|11181.5|8207
1706159100000|2024-01-25 05:05:00|11197.5|11187.5|11228.5|11218.5|11228.5|11218.5|11194.5|11184.5|4213
1706159400000|2024-01-25 05:10:00|11226.5|11216.5|11232.5|11222.5|11239.5|11229.5|11220.5|11210.5|5197
1706159700000|2024-01-25 05:15:00|11230.5|11220.5|11251.5|11241.5|11256.5|11246.5|11228.5|11218.5|5080
1706160000000|2024-01-25 05:20:00|11252.5|11242.5|11255.5|11245.5|11264.5|11254.5|11236.5|11226.5|5346
1706160300000|2024-01-25 05:25:00|11254.5|11244.5|11259.5|11249.5|11267.5|11257.5|11249.5|11239.5|4998
1706160600000|2024-01-25 05:30:00|11258.5|11248.5|11245.5|11235.5|11261.5|11251.5|11232.5|11222.5|5943
1706160900000|2024-01-25 05:35:00|11246.5|11236.5|11242.5|11232.5|11247.5|11237.5|11226.5|11216.5|3675
1706161200000|2024-01-25 05:40:00|11243.5|11233.5|11229.5|11219.5|11248.5|11238.5|11228.5|11218.5|3359
1706161500000|2024-01-25 05:45:00|11230.5|11220.5|11235.5|11225.5|11243.5|11233.5|11230.5|11220.5|3089
1706161800000|2024-01-25 05:50:00|11236.5|11226.5|11255.5|11245.5|11267.5|11257.5|11229.5|11219.5|3534
1706162100000|2024-01-25 05:55:00|11254.5|11244.5|11261.5|11251.5|11267.5|11257.5|11249.5|11239.5|4009
1706162400000|2024-01-25 06:00:00|11263.5|11253.5|11258.5|11248.5|11268.5|11258.5|11247.5|11237.5|3793
1706162700000|2024-01-25 06:05:00|11259.5|11249.5|11271.5|11261.5|11281.5|11271.5|11253.5|11243.5|4788
1706163000000|2024-01-25 06:10:00|11270.5|11260.5|11277.5|11267.5|11277.5|11267.5|11258.5|11248.5|3423
1706163300000|2024-01-25 06:15:00|11278.5|11268.5|11287.5|11277.5|11287.5|11277.5|11270.5|11260.5|4173
1706163600000|2024-01-25 06:20:00|11286.5|11276.5|11286.5|11276.5|11289.5|11279.5|11278.5|11268.5|4835
1706163900000|2024-01-25 06:25:00|11284.5|11274.5|11287.5|11277.5|11288.5|11278.5|11272.5|11262.5|3982
1706164200000|2024-01-25 06:30:00|11286.5|11276.5|11284.5|11274.5|11295.5|11285.5|11273.5|11263.5|4678
1706164500000|2024-01-25 06:35:00|11285.5|11275.5|11290.5|11280.5|11291.5|11281.5|11279.5|11269.5|3718
1706164800000|2024-01-25 06:40:00|11291.5|11281.5|11278.5|11268.5|11298.5|11288.5|11278.5|11268.5|6797
1706165100000|2024-01-25 06:45:00|11276.5|11266.5|11274.5|11264.5|11277.5|11267.5|11264.5|11254.5|6196
1706165400000|2024-01-25 06:50:00|11273.5|11263.5|11282.5|11272.5|11282.5|11272.5|11271.5|11261.5|5296
1706165700000|2024-01-25 06:55:00|11281.5|11271.5|11287.5|11277.5|11288.5|11278.5|11276.5|11266.5|6968
1706166000000|2024-01-25 07:00:00|11286.5|11276.5|11281.5|11271.5|11288.5|11278.5|11279.5|11269.5|1713
1706166300000|2024-01-25 07:05:00|11280.5|11270.5|11277.5|11267.5|11281.5|11271.5|11274.5|11264.5|882
1706166600000|2024-01-25 07:10:00|11276.5|11266.5|11275.5|11265.5|11277.5|11267.5|11271.5|11261.5|1411
1706166900000|2024-01-25 07:15:00|11276.5|11266.5|11282.5|11272.5|11284.5|11274.5|11271.5|11261.5|951
1706167200000|2024-01-25 07:20:00|11281.5|11271.5|11276.5|11266.5|11283.5|11273.5|11275.5|11265.5|799
1706167500000|2024-01-25 07:25:00|11275.5|11265.5|11279.5|11269.5|11282.5|11272.5|11274.5|11264.5|605
1706167800000|2024-01-25 07:30:00|11280.5|11270.5|11284.5|11274.5|11286.5|11276.5|11278.5|11268.5|527
1706168100000|2024-01-25 07:35:00|11285.5|11275.5|11285.5|11275.5|11288.5|11278.5|11283.5|11273.5|501
1706168400000|2024-01-25 07:40:00|11286.5|11276.5|11285.5|11275.5|11288.5|11278.5|11283.5|11273.5|834
1706168700000|2024-01-25 07:45:00|11284.5|11274.5|11286.5|11276.5|11288.5|11278.5|11284.5|11274.5|695
1706169000000|2024-01-25 07:50:00|11284.5|11274.5|11285.5|11275.5|11287.5|11277.5|11278.5|11268.5|736
1706169300000|2024-01-25 07:55:00|11284.5|11274.5|11277.5|11267.5|11285.5|11275.5|11275.5|11265.5|1833
1706169600000|2024-01-25 08:00:00|11278.5|11266.5|11274.5|11263.5|11280.5|11268.5|11274.5|11263.5|499
1706169900000|2024-01-25 08:05:00|11275.5|11264.5|11271.5|11259.5|11276.5|11264.5|11265.5|11254.5|2804
1706170200000|2024-01-25 08:10:00|11270.5|11260.5|11282.5|11270.5|11288.5|11276.5|11270.5|11259.5|1598
1706170500000|2024-01-25 08:15:00|11281.5|11271.5|11277.5|11266.5|11282.5|11271.5|11275.5|11264.5|1188
1706170800000|2024-01-25 08:20:00|11276.5|11264.5|11264.5|11252.5|11276.5|11264.5|11264.5|11252.5|1540
1706171100000|2024-01-25 08:25:00|11263.5|11253.5|11266.5|11254.5|11267.5|11256.5|11262.5|11251.5|1079
1706171400000|2024-01-25 08:30:00|11270.8|11246.8|11268.9|11244.9|11271.8|11247.8|11267|11243|0
1706171700000|2024-01-25 08:35:00|11268.7|11244.7|11269.2|11245.2|11270.7|11246.7|11267.7|11243.7|1290
1706172000000|2024-01-25 08:40:00|11269.4|11245.4|11265.6|11241.6|11269.9|11245.9|11264.1|11240.1|0
1706172300000|2024-01-25 08:45:00|11265.5|11241.5|11266|11242|11268.4|11244.4|11264.4|11240.4|0
1706172600000|2024-01-25 08:50:00|11265.8|11241.8|11266.5|11242.5|11267.9|11243.9|11264.5|11240.5|0
1706172900000|2024-01-25 08:55:00|11266.3|11242.3|11265.6|11241.6|11266.7|11242.7|11264.9|11240.9|0
1706173200000|2024-01-25 09:00:00|11274.5|11262.5|11280.5|11268.5|11280.5|11269.5|11271.5|11260.5|1232
1706173500000|2024-01-25 09:05:00|11279.5|11267.5|11275.5|11263.5|11279.5|11268.5|11274.5|11263.5|242
1706173800000|2024-01-25 09:10:00|11274.5|11264.5|11270.5|11259.5|11276.5|11265.5|11270.5|11259.5|144
1706174100000|2024-01-25 09:15:00|11273.5|11262.5|11277.5|11266.5|11277.5|11266.5|11269.5|11258.5|787
1706174400000|2024-01-25 09:20:00|11278.5|11267.5|11280.5|11269.5|11284.5|11273.5|11277.5|11266.5|381
1706174700000|2024-01-25 09:25:00|11279.5|11268.5|11282.5|11270.5|11282.5|11270.5|11279.5|11267.5|1379
1706175000000|2024-01-25 09:30:00|11283.5|11271.5|11283.5|11272.5|11284.5|11273.5|11281.5|11269.5|94
1706175300000|2024-01-25 09:35:00|11284.5|11273.5|11281.5|11269.5|11284.5|11273.5|11280.5|11269.5|256
1706175600000|2024-01-25 09:40:00|11280.5|11270.5|11283.5|11272.5|11284.5|11273.5|11280.5|11268.5|191
1706175900000|2024-01-25 09:45:00|11282.5|11271.5|11285.5|11274.5|11285.5|11274.5|11282.5|11271.5|474
1706176200000|2024-01-25 09:50:00|11286.5|11275.5|11291.5|11280.5|11292.5|11281.5|11284.5|11273.5|1109
1706176500000|2024-01-25 09:55:00|11292.5|11281.5|11292.5|11281.5|11295.5|11284.5|11289.5|11278.5|1266
1706176800000|2024-01-25 10:00:00|11291.5|11280.5|11288.5|11277.5|11292.5|11281.5|11287.5|11276.5|198
1706177100000|2024-01-25 10:05:00|11287.5|11276.5|11287.5|11276.5|11287.5|11276.5|11283.5|11272.5|124
1706177400000|2024-01-25 10:10:00|11286.5|11275.5|11293.5|11282.5|11293.5|11282.5|11286.5|11275.5|296
1706177700000|2024-01-25 10:15:00|11292.5|11281.5|11291.5|11279.5|11295.5|11283.5|11290.5|11279.5|887
1706178000000|2024-01-25 10:20:00|11290.5|11280.5|11295.5|11283.5|11295.5|11284.5|11290.5|11279.5|62
1706178300000|2024-01-25 10:25:00|11294.5|11284.5|11295.5|11283.5|11298.5|11287.5|11294.5|11282.5|333
1706178600000|2024-01-25 10:30:00|11294.5|11284.5|11296.5|11285.5|11298.5|11287.5|11290.5|11279.5|1107
1706178900000|2024-01-25 10:35:00|11295.5|11284.5|11297.5|11286.5|11298.5|11287.5|11295.5|11284.5|76
1706179200000|2024-01-25 10:40:00|11296.5|11285.5|11299.5|11288.5|11299.5|11288.5|11295.5|11284.5|101
1706179500000|2024-01-25 10:45:00|11298.5|11287.5|11294.5|11283.5|11298.5|11287.5|11294.5|11283.5|97
1706179800000|2024-01-25 10:50:00|11293.5|11282.5|11293.5|11282.5|11295.5|11284.5|11291.5|11280.5|311
1706180100000|2024-01-25 10:55:00|11294.5|11283.5|11293.5|11281.5|11294.5|11283.5|11292.5|11281.5|82
1706180400000|2024-01-25 11:00:00|11292.5|11282.5|11291.5|11279.5|11293.5|11282.5|11289.5|11278.5|113
1706180700000|2024-01-25 11:05:00|11290.5|11278.5|11292.5|11280.5|11292.5|11281.5|11288.5|11276.5|99
1706181000000|2024-01-25 11:10:00|11291.5|11279.5|11295.5|11284.5|11296.5|11285.5|11291.5|11279.5|398
1706181300000|2024-01-25 11:15:00|11294.5|11283.5|11293.5|11282.5|11296.5|11285.5|11293.5|11282.5|227
1706181600000|2024-01-25 11:20:00|11294.5|11281.5|11294.5|11282.5|11295.5|11284.5|11293.5|11281.5|38
1706181900000|2024-01-25 11:25:00|11293.5|11281.5|11291.5|11279.5|11294.5|11282.5|11289.5|11278.5|50
1706182200000|2024-01-25 11:30:00|11290.5|11280.5|11289.5|11278.5|11291.5|11280.5|11288.5|11277.5|45
1706182500000|2024-01-25 11:35:00|11288.5|11277.5|11291.5|11280.5|11292.5|11281.5|11288.5|11277.5|81
1706182800000|2024-01-25 11:40:00|11290.5|11279.5|11288.5|11277.5|11294.5|11283.5|11288.5|11277.5|234
1706183100000|2024-01-25 11:45:00|11290.5|11276.5|11291.5|11280.5|11292.5|11281.5|11290.5|11276.5|87
1706183400000|2024-01-25 11:50:00|11292.5|11281.5|11291.5|11280.5|11294.5|11283.5|11290.5|11279.5|59
1706183700000|2024-01-25 11:55:00|11290.5|11279.5|11293.5|11281.5|11293.5|11281.5|11290.5|11279.5|43
1706184000000|2024-01-25 12:00:00|11292.5|11282.5|11292.5|11281.5|11293.5|11282.5|11290.5|11279.5|45
1706184300000|2024-01-25 12:05:00|11293.5|11282.5|11293.5|11282.5|11295.5|11284.5|11292.5|11281.5|47
1706184600000|2024-01-25 12:10:00|11292.5|11281.5|11292.5|11280.5|11293.5|11282.5|11291.5|11279.5|40
1706184900000|2024-01-25 12:15:00|11291.5|11281.5|11291.5|11279.5|11292.5|11281.5|11290.5|11279.5|53
1706185200000|2024-01-25 12:20:00|11290.5|11280.5|11287.5|11276.5|11291.5|11280.5|11287.5|11276.5|150
1706185500000|2024-01-25 12:25:00|11288.5|11275.5|11289.5|11277.5|11289.5|11278.5|11285.5|11274.5|86
1706185800000|2024-01-25 12:30:00|11288.5|11276.5|11289.5|11278.5|11290.5|11279.5|11287.5|11276.5|111
1706186100000|2024-01-25 12:35:00|11288.5|11277.5|11291.5|11279.5|11291.5|11280.5|11287.5|11276.5|82
1706186400000|2024-01-25 12:40:00|11292.5|11280.5|11292.5|11281.5|11292.5|11281.5|11291.5|11279.5|58
1706186700000|2024-01-25 12:45:00|11291.5|11280.5|11287.5|11276.5|11291.5|11280.5|11286.5|11275.5|116
1706187000000|2024-01-25 12:50:00|11286.5|11275.5|11287.5|11276.5|11288.5|11277.5|11286.5|11275.5|93
1706187300000|2024-01-25 12:55:00|11286.5|11275.5|11287.5|11276.5|11287.5|11276.5|11285.5|11273.5|168
1706187600000|2024-01-25 13:00:00|11288.5|11277.5|11291.5|11280.5|11292.5|11281.5|11286.5|11275.5|634
1706187900000|2024-01-25 13:05:00|11292.5|11281.5|11292.5|11281.5|11293.5|11282.5|11290.5|11279.5|154
1706188200000|2024-01-25 13:10:00|11293.5|11282.5|11289.5|11277.5|11295.5|11284.5|11289.5|11277.5|175
1706188500000|2024-01-25 13:15:00|11290.5|11278.5|11294.5|11283.5|11296.5|11285.5|11290.5|11278.5|356
1706188800000|2024-01-25 13:20:00|11293.5|11282.5|11290.5|11279.5|11294.5|11282.5|11289.5|11278.5|302
1706189100000|2024-01-25 13:25:00|11291.5|11280.5|11290.5|11278.5|11293.5|11282.5|11289.5|11278.5|142
1706189400000|2024-01-25 13:30:00|11291.5|11279.5|11300.5|11288.5|11304.5|11293.5|11280.5|11269.5|580
1706189700000|2024-01-25 13:35:00|11299.5|11289.5|11294.5|11283.5|11301.5|11290.5|11294.5|11283.5|358
1706190000000|2024-01-25 13:40:00|11295.5|11284.5|11294.5|11283.5|11298.5|11287.5|11289.5|11278.5|365
1706190300000|2024-01-25 13:45:00|11293.5|11282.5|11286.5|11275.5|11294.5|11283.5|11285.5|11274.5|215
1706190600000|2024-01-25 13:50:00|11285.5|11274.5|11284.5|11272.5|11287.5|11276.5|11281.5|11270.5|203
1706190900000|2024-01-25 13:55:00|11283.5|11273.5|11285.5|11274.5|11286.5|11275.5|11281.5|11270.5|333
1706191200000|2024-01-25 14:00:00|11284.5|11273.5|11296.5|11285.5|11299.5|11287.5|11283.5|11272.5|440
1706191500000|2024-01-25 14:05:00|11297.5|11284.5|11292.5|11281.5|11297.5|11284.5|11289.5|11278.5|455
1706191800000|2024-01-25 14:10:00|11293.5|11280.5|11296.5|11285.5|11301.5|11290.5|11290.5|11279.5|240
1706192100000|2024-01-25 14:15:00|11295.5|11284.5|11292.5|11281.5|11299.5|11288.5|11289.5|11278.5|182
1706192400000|2024-01-25 14:20:00|11293.5|11280.5|11307.5|11296.5|11307.5|11296.5|11291.5|11280.5|449
1706192700000|2024-01-25 14:25:00|11306.5|11295.5|11305.5|11294.5|11310.5|11298.5|11303.5|11292.5|747
1706193000000|2024-01-25 14:30:00|11306.5|11295.5|11309.5|11298.5|11324.5|11313.5|11295.5|11284.5|1491
1706193300000|2024-01-25 14:35:00|11310.5|11299.5|11305.5|11294.5|11312.5|11301.5|11293.5|11282.5|1048
1706193600000|2024-01-25 14:40:00|11304.5|11293.5|11292.5|11280.5|11305.5|11294.5|11288.5|11276.5|307
1706193900000|2024-01-25 14:45:00|11291.5|11281.5|11289.5|11277.5|11297.5|11286.5|11282.5|11271.5|615
1706194200000|2024-01-25 14:50:00|11288.5|11278.5|11299.5|11287.5|11301.5|11290.5|11287.5|11275.5|390
1706194500000|2024-01-25 14:55:00|11298.5|11288.5|11292.5|11281.5|11300.5|11289.5|11289.5|11278.5|352
1706194800000|2024-01-25 15:00:00|11293.5|11282.5|11285.5|11274.5|11298.5|11286.5|11285.5|11273.5|345
1706195100000|2024-01-25 15:05:00|11286.5|11275.5|11278.5|11267.5|11287.5|11276.5|11272.5|11260.5|690
1706195400000|2024-01-25 15:10:00|11279.5|11268.5|11260.5|11249.5|11279.5|11268.5|11259.5|11247.5|1046
1706195700000|2024-01-25 15:15:00|11261.5|11250.5|11261.5|11249.5|11266.5|11254.5|11258.5|11247.5|383
1706196000000|2024-01-25 15:20:00|11262.5|11250.5|11252.5|11240.5|11265.5|11254.5|11249.5|11238.5|620
1706196300000|2024-01-25 15:25:00|11253.5|11241.5|11243.5|11232.5|11253.5|11241.5|11240.5|11229.5|933
1706196600000|2024-01-25 15:30:00|11244.5|11233.5|11232.5|11221.5|11244.5|11233.5|11230.5|11219.5|980
1706196900000|2024-01-25 15:35:00|11231.5|11220.5|11230.5|11219.5|11237.5|11226.5|11228.5|11217.5|701
1706197200000|2024-01-25 15:40:00|11231.5|11220.5|11234.5|11223.5|11235.5|11224.5|11228.5|11217.5|529
1706197500000|2024-01-25 15:45:00|11235.5|11224.5|11234.5|11223.5|11241.5|11230.5|11234.5|11222.5|306
1706197800000|2024-01-25 15:50:00|11235.5|11224.5|11236.5|11225.5|11238.5|11227.5|11232.5|11221.5|313
1706198100000|2024-01-25 15:55:00|11237.5|11226.5|11235.5|11223.5|11239.5|11228.5|11234.5|11222.5|221
1706198400000|2024-01-25 16:00:00|11234.5|11224.5|11231.5|11220.5|11236.5|11225.5|11230.5|11219.5|251
1706198700000|2024-01-25 16:05:00|11232.5|11221.5|11236.5|11225.5|11242.5|11231.5|11232.5|11221.5|517
1706199000000|2024-01-25 16:10:00|11237.5|11226.5|11238.5|11227.5|11242.5|11231.5|11233.5|11222.5|311
1706199300000|2024-01-25 16:15:00|11239.5|11228.5|11241.5|11229.5|11246.5|11235.5|11237.5|11226.5|552
1706199600000|2024-01-25 16:20:00|11240.5|11230.5|11242.5|11231.5|11247.5|11236.5|11239.5|11228.5|1014
1706199900000|2024-01-25 16:25:00|11243.5|11230.5|11249.5|11238.5|11251.5|11240.5|11240.5|11229.5|369
1706200200000|2024-01-25 16:30:00|11248.5|11237.5|11246.5|11235.5|11250.5|11238.5|11244.5|11233.5|305
1706200500000|2024-01-25 16:35:00|11245.5|11234.5|11246.5|11235.5|11249.5|11238.5|11244.5|11233.5|390
1706200800000|2024-01-25 16:40:00|11245.5|11234.5|11245.5|11234.5|11247.5|11236.5|11243.5|11232.5|83
1706201100000|2024-01-25 16:45:00|11244.5|11233.5|11245.5|11234.5|11247.5|11236.5|11242.5|11231.5|190
1706201400000|2024-01-25 16:50:00|11246.5|11235.5|11248.5|11237.5|11248.5|11237.5|11243.5|11232.5|119
1706201700000|2024-01-25 16:55:00|11247.5|11236.5|11248.5|11237.5|11250.5|11239.5|11247.5|11235.5|100
1706202000000|2024-01-25 17:00:00|11249.5|11238.5|11248.5|11237.5|11250.5|11239.5|11246.5|11235.5|65
1706202300000|2024-01-25 17:05:00|11247.5|11236.5|11243.5|11232.5|11248.5|11236.5|11243.5|11232.5|161
1706202600000|2024-01-25 17:10:00|11244.5|11233.5|11246.5|11234.5|11248.5|11237.5|11243.5|11232.5|108
1706202900000|2024-01-25 17:15:00|11245.5|11235.5|11252.5|11241.5|11253.5|11242.5|11245.5|11234.5|185
1706203200000|2024-01-25 17:20:00|11253.5|11242.5|11251.5|11240.5|11253.5|11242.5|11249.5|11238.5|286
1706203500000|2024-01-25 17:25:00|11252.5|11241.5|11251.5|11240.5|11252.5|11241.5|11249.5|11238.5|72
1706203800000|2024-01-25 17:30:00|11252.5|11241.5|11248.5|11236.5|11252.5|11241.5|11246.5|11235.5|103
1706204100000|2024-01-25 17:35:00|11247.5|11235.5|11244.5|11233.5|11247.5|11236.5|11242.5|11231.5|139
1706204400000|2024-01-25 17:40:00|11245.5|11234.5|11246.5|11234.5|11247.5|11236.5|11244.5|11233.5|45
1706204700000|2024-01-25 17:45:00|11245.5|11235.5|11244.5|11233.5|11246.5|11235.5|11243.5|11232.5|40
1706205000000|2024-01-25 17:50:00|11245.5|11234.5|11246.5|11235.5|11246.5|11235.5|11243.5|11232.5|17
1706205300000|2024-01-25 17:55:00|11247.5|11234.5|11249.5|11238.5|11249.5|11238.5|11246.5|11234.5|240
1706205600000|2024-01-25 18:00:00|11250.5|11237.5|11251.5|11240.5|11252.5|11241.5|11245.5|11234.5|707
1706205900000|2024-01-25 18:05:00|11250.5|11239.5|11252.5|11241.5|11255.5|11244.5|11249.5|11238.5|262
1706206200000|2024-01-25 18:10:00|11251.5|11240.5|11251.5|11239.5|11252.5|11241.5|11249.5|11238.5|119
1706206500000|2024-01-25 18:15:00|11250.5|11240.5|11245.5|11234.5|11251.5|11240.5|11245.5|11234.5|159
1706206800000|2024-01-25 18:20:00|11246.5|11235.5|11249.5|11238.5|11250.5|11239.5|11245.5|11235.5|90
1706207100000|2024-01-25 18:25:00|11250.5|11239.5|11250.5|11239.5|11252.5|11241.5|11248.5|11237.5|146
1706207400000|2024-01-25 18:30:00|11251.5|11238.5|11246.5|11235.5|11251.5|11240.5|11246.5|11235.5|43
1706207700000|2024-01-25 18:35:00|11247.5|11236.5|11249.5|11238.5|11250.5|11239.5|11245.5|11233.5|156
1706208000000|2024-01-25 18:40:00|11250.5|11239.5|11248.5|11237.5|11250.5|11239.5|11247.5|11236.5|133
1706208300000|2024-01-25 18:45:00|11247.5|11236.5|11247.5|11236.5|11249.5|11238.5|11246.5|11235.5|58
1706208600000|2024-01-25 18:50:00|11248.5|11237.5|11244.5|11233.5|11248.5|11237.5|11244.5|11233.5|49
1706208900000|2024-01-25 18:55:00|11245.5|11234.5|11242.5|11230.5|11245.5|11234.5|11240.5|11228.5|120
1706209200000|2024-01-25 19:00:00|11241.5|11229.5|11240.5|11228.5|11242.5|11231.5|11239.5|11228.5|52
1706209500000|2024-01-25 19:05:00|11239.5|11227.5|11241.5|11230.5|11243.5|11232.5|11238.5|11227.5|93
1706209800000|2024-01-25 19:10:00|11242.5|11231.5|11243.5|11232.5|11244.5|11233.5|11241.5|11231.5|22
1706210100000|2024-01-25 19:15:00|11244.5|11231.5|11243.5|11231.5|11244.5|11232.5|11241.5|11230.5|33
1706210400000|2024-01-25 19:20:00|11242.5|11232.5|11242.5|11230.5|11244.5|11232.5|11241.5|11230.5|23
1706210700000|2024-01-25 19:25:00|11241.5|11231.5|11244.5|11233.5|11244.5|11233.5|11241.5|11230.5|58
1706211000000|2024-01-25 19:30:00|11245.5|11234.5|11248.5|11237.5|11248.5|11237.5|11245.5|11234.5|189
1706211300000|2024-01-25 19:35:00|11249.5|11238.5|11249.5|11237.5|11250.5|11239.5|11246.5|11235.5|18
1706211600000|2024-01-25 19:40:00|11248.5|11238.5|11248.5|11238.5|11249.5|11238.5|11247.5|11236.5|7
1706211900000|2024-01-25 19:45:00|11248|11238|11248|11238|11248|11238|11245|11235|210
1706212200000|2024-01-25 19:50:00|11248.5|11238.5|11249|11239|11249|11239|11247|11237|26
1706212500000|2024-01-25 19:55:00|11249.5|11239.5|11247|11237|11250|11240|11246|11236|81
1706212800000|2024-01-25 20:00:00|11247.5|11237.5|11249|11239|11249.5|11239.5|11247.5|11237.5|55
1706213100000|2024-01-25 20:05:00|11250|11240|11250|11240|11251|11241|11249|11239|108
1706213400000|2024-01-25 20:10:00|11249|11239|11248|11238|11249|11239|11247.5|11237.5|27
1706213700000|2024-01-25 20:15:00|11247.5|11237.5|11247|11237|11248|11238|11246|11236|9
1706214000000|2024-01-25 20:20:00|11247.5|11237.5|11245|11235|11247.5|11237.5|11245|11235|34
1706214300000|2024-01-25 20:25:00|11244|11234|11245|11235|11245|11235|11244|11234|36
1706214600000|2024-01-25 20:30:00|11244|11234|11246|11236|11247|11237|11244|11234|17
1706214900000|2024-01-25 20:35:00|11246.5|11236.5|11244|11234|11247|11237|11243|11233|120
1706215200000|2024-01-25 20:40:00|11244.5|11234.5|11245.5|11235.5|11247|11237|11244.5|11234.5|106
1706215500000|2024-01-25 20:45:00|11245|11235|11247|11237|11247|11237|11244|11234|44
1706215800000|2024-01-25 20:50:00|11247.5|11237.5|11246|11236|11248|11238|11246|11236|27
1706216100000|2024-01-25 20:55:00|11246.5|11236.5|11246|11236|11248|11238|11244|11234|111
1706216400000|2024-01-25 21:00:00|11246.5|11236.5|11242.5|11232.5|11247|11237|11241|11231|67
1706216700000|2024-01-25 21:05:00|11242|11232|11241.5|11231.5|11242.5|11232.5|11241.5|11231.5|4
1706217000000|2024-01-25 21:10:00|11242.5|11232.5|11242.5|11232.5|11242.5|11232.5|11242.5|11232.5|45
1706217300000|2024-01-25 21:15:00|11249.1|11225.1|11248.4|11224.4|11250.2|11226.2|11248|11224|0
1706217600000|2024-01-25 21:20:00|11248.2|11224.2|11248.8|11224.8|11249.1|11225.1|11247.7|11223.7|0
1706217900000|2024-01-25 21:25:00|11248.9|11224.9|11251.2|11227.2|11251.2|11227.2|11248.8|11224.8|0
1706218200000|2024-01-25 21:30:00|11250.8|11226.8|11249.4|11225.4|11251.2|11227.2|11249.4|11225.4|0
1706218500000|2024-01-25 21:35:00|11249.7|11225.7|11251.5|11227.5|11251.9|11227.9|11249.4|11225.4|0
1706218800000|2024-01-25 21:40:00|11251.2|11227.2|11259.4|11235.4|11260.5|11236.5|11251.2|11227.2|0
1706219100000|2024-01-25 21:45:00|11259.6|11235.6|11256.8|11232.8|11259.6|11235.6|11256.1|11232.1|0
1706219400000|2024-01-25 21:50:00|11257|11233|11258.3|11234.3|11258.3|11234.3|11255.4|11231.4|0
1706219700000|2024-01-25 21:55:00|11258.1|11234.1|11252.2|11228.2|11258.3|11234.3|11251.2|11227.2|0
1706220000000|2024-01-25 22:00:00|11252.4|11228.4|11252.3|11228.3|11252.7|11228.7|11251.9|11227.9|0
1706220300000|2024-01-25 22:05:00|11252.8|11228.8|11251.9|11227.9|11252.9|11228.9|11251.5|11227.5|0
1706220600000|2024-01-25 22:10:00|11251.7|11227.7|11250.9|11226.9|11252.5|11228.5|11250.9|11226.9|0
1706220900000|2024-01-25 22:15:00|11251.1|11227.1|11251.4|11227.4|11251.6|11227.6|11251.1|11227.1|0
1706221200000|2024-01-25 22:20:00|11251.5|11227.5|11251.4|11227.4|11251.8|11227.8|11251.3|11227.3|0
1706221500000|2024-01-25 22:25:00|11251.5|11227.5|11250.9|11226.9|11251.5|11227.5|11250|11226|0
1706221800000|2024-01-25 22:30:00|11251|11227|11251.1|11227.1|11251.3|11227.3|11250.9|11226.9|0
1706222100000|2024-01-25 22:35:00|11250.9|11226.9|11251.1|11227.1|11251.3|11227.3|11250.9|11226.9|0
1706222400000|2024-01-25 22:40:00|11251|11227|11251.5|11227.5|11251.5|11227.5|11251|11227|0
1706222700000|2024-01-25 22:45:00|11251.4|11227.4|11251.3|11227.3|11251.5|11227.5|11251.3|11227.3|0
1706223000000|2024-01-25 22:50:00|11250.8|11226.8|11250.8|11226.8|11251|11227|11250.7|11226.7|0
1706223300000|2024-01-25 22:55:00|11250.7|11226.7|11250.2|11226.2|11250.7|11226.7|11250.1|11226.1|0
1706223600000|2024-01-25 23:00:00|11250.3|11226.3|11248|11224|11250.7|11226.7|11246.7|11222.7|0
1706223900000|2024-01-25 23:05:00|11247.6|11223.6|11245.8|11221.8|11249.1|11225.1|11244.7|11220.7|0
1706224200000|2024-01-25 23:10:00|11245.4|11221.4|11246|11222|11247.1|11223.1|11245|11221|0
1706224500000|2024-01-25 23:15:00|11245.7|11221.7|11247.4|11223.4|11248.3|11224.3|11244.9|11220.9|0
1706224800000|2024-01-25 23:20:00|11247.2|11223.2|11246.9|11222.9|11247.8|11223.8|11246.9|11222.9|0
1706225100000|2024-01-25 23:25:00|11246.8|11222.8|11241.8|11217.8|11246.9|11222.9|11241.3|11217.3|0
1706225400000|2024-01-25 23:30:00|11241.7|11217.7|11242.4|11218.4|11243.2|11219.2|11241.3|11217.3|0
1706225700000|2024-01-25 23:35:00|11242.6|11218.6|11244.3|11220.3|11244.3|11220.3|11242.6|11218.6|0
1706226000000|2024-01-25 23:40:00|11244.1|11220.1|11243.2|11219.2|11244.7|11220.7|11242.6|11218.6|0
1706226300000|2024-01-25 23:45:00|11243.8|11219.8|11244.7|11220.7|11244.7|11220.7|11243.5|11219.5|0
1706226600000|2024-01-25 23:50:00|11244.5|11220.5|11244.6|11220.6|11245.3|11221.3|11244.2|11220.2|0
1706226900000|2024-01-25 23:55:00|11244.4|11220.4|11243.1|11219.1|11244.6|11220.6|11243.1|11219.1|0
1706227200000|2024-01-26 00:00:00|11243.4|11219.4|11244.2|11220.2|11244.2|11220.2|11241.9|11217.9|0
1706227500000|2024-01-26 00:05:00|11244.3|11220.3|11244|11220|11244.7|11220.7|11242.7|11218.7|0
1706227800000|2024-01-26 00:10:00|11243.8|11219.8|11241.9|11217.9|11244.1|11220.1|11241.7|11217.7|0
1706228100000|2024-01-26 00:15:00|11241.2|11217.2|11239.4|11215.4|11242.1|11218.1|11239|11215|0
1706228400000|2024-01-26 00:20:00|11239.2|11215.2|11239.6|11215.6|11240|11216|11238.8|11214.8|0
1706228700000|2024-01-26 00:25:00|11239.2|11215.2|11241.3|11217.3|11241.7|11217.7|11239.2|11215.2|0
1706229000000|2024-01-26 00:30:00|11241.5|11217.5|11242.2|11218.2|11242.5|11218.5|11241.5|11217.5|0
1706229300000|2024-01-26 00:35:00|11242.3|11218.3|11243.4|11219.4|11243.5|11219.5|11242|11218|0
1706229600000|2024-01-26 00:40:00|11243.2|11219.2|11243.5|11219.5|11243.5|11219.5|11242.2|11218.2|0
1706229900000|2024-01-26 00:45:00|11243.9|11219.9|11249.4|11225.4|11250|11226|11243.7|11219.7|0
1706230200000|2024-01-26 00:50:00|11249.2|11225.2|11248.9|11224.9|11250|11226|11248.9|11224.9|0
1706230500000|2024-01-26 00:55:00|11248.5|11224.5|11246.7|11222.7|11248.5|11224.5|11246.5|11222.5|0
1706230800000|2024-01-26 01:00:00|11246|11222|11226|11216|11246|11233.5|11224|11214|3066
1706231100000|2024-01-26 01:05:00|11228.5|11218.5|11234|11224|11238|11228|11228|11218|1876
1706231400000|2024-01-26 01:10:00|11235|11225|11243|11233|11244|11234|11230|11220|2033
1706231700000|2024-01-26 01:15:00|11243.5|11233.5|11262|11252|11264|11254|11241|11231|3277
1706232000000|2024-01-26 01:20:00|11262.5|11252.5|11261|11251|11266|11256|11256.5|11246.5|5642
1706232300000|2024-01-26 01:25:00|11260.5|11250.5|11261|11251|11268|11258|11256|11246|5424
1706232600000|2024-01-26 01:30:00|11258|11248|11271|11261|11280|11270|11233|11223|30025
1706232900000|2024-01-26 01:35:00|11272|11262|11306|11296|11314.5|11304.5|11262|11252|12109
1706233200000|2024-01-26 01:40:00|11304|11294|11267.5|11257.5|11305|11295|11259|11249|7493
1706233500000|2024-01-26 01:45:00|11268|11258|11259|11249|11281|11271|11256.5|11246.5|7370
1706233800000|2024-01-26 01:50:00|11258.5|11248.5|11248|11238|11265.5|11255.5|11246|11236|5663
1706234100000|2024-01-26 01:55:00|11248.5|11238.5|11242|11232|11256|11246|11235|11225|7910
1706234400000|2024-01-26 02:00:00|11241.5|11231.5|11236|11226|11253.5|11243.5|11236|11226|9603
1706234700000|2024-01-26 02:05:00|11235|11225|11233|11223|11251|11241|11232|11222|8365
1706235000000|2024-01-26 02:10:00|11233.5|11223.5|11247|11237|11252|11242|11232|11222|5000
1706235300000|2024-01-26 02:15:00|11246|11236|11252|11242|11252|11242|11233|11223|4065
1706235600000|2024-01-26 02:20:00|11251.5|11241.5|11253|11243|11261|11251|11243|11233|4482
1706235900000|2024-01-26 02:25:00|11253.5|11243.5|11245|11235|11262.5|11252.5|11244|11234|5599
1706236200000|2024-01-26 02:30:00|11244|11234|11244.5|11234.5|11256|11246|11240|11230|4169
1706236500000|2024-01-26 02:35:00|11244|11234|11227|11217|11246|11236|11222|11212|5467
1706236800000|2024-01-26 02:40:00|11226|11216|11218|11208|11229|11219|11217|11207|3820
1706237100000|2024-01-26 02:45:00|11219|11209|11211.5|11201.5|11228.5|11218.5|11210.5|11200.5|4904
1706237400000|2024-01-26 02:50:00|11210.5|11200.5|11206.5|11196.5|11218.5|11208.5|11203.5|11193.5|3516
1706237700000|2024-01-26 02:55:00|11205.5|11195.5|11206.5|11196.5|11210.5|11200.5|11194.5|11184.5|7217
1706238000000|2024-01-26 03:00:00|11205.5|11195.5|11217.5|11207.5|11217.5|11207.5|11202.5|11192.5|5137
1706238300000|2024-01-26 03:05:00|11216.5|11206.5|11212.5|11202.5|11221.5|11211.5|11207.5|11197.5|8647
1706238600000|2024-01-26 03:10:00|11211.5|11201.5|11213.5|11203.5|11218.5|11208.5|11204.5|11194.5|4370
1706238900000|2024-01-26 03:15:00|11214.5|11204.5|11219.5|11209.5|11219.5|11209.5|11192.5|11182.5|3896
1706239200000|2024-01-26 03:20:00|11218.5|11208.5|11204.5|11194.5|11219.5|11209.5|11201.5|11191.5|3628
1706239500000|2024-01-26 03:25:00|11203.5|11193.5|11203.5|11193.5|11210.5|11200.5|11201.5|11191.5|3708
1706239800000|2024-01-26 03:30:00|11202.5|11192.5|11200.5|11190.5|11206.5|11196.5|11199.5|11189.5|1618
1706240100000|2024-01-26 03:35:00|11199.5|11189.5|11191.5|11181.5|11201.5|11191.5|11191.5|11181.5|1532
1706240400000|2024-01-26 03:40:00|11189.5|11179.5|11188.5|11178.5|11191.5|11181.5|11184.5|11174.5|1951
1706240700000|2024-01-26 03:45:00|11189.5|11179.5|11189.5|11179.5|11189.5|11179.5|11185.5|11175.5|1393
1706241000000|2024-01-26 03:50:00|11190.5|11180.5|11189.5|11179.5|11190.5|11180.5|11186.5|11176.5|1361
1706241300000|2024-01-26 03:55:00|11190.5|11180.5|11186.5|11176.5|11191.5|11181.5|11185.5|11175.5|1212
1706241600000|2024-01-26 04:00:00|11187.5|11177.5|11188.5|11178.5|11191.5|11181.5|11186.5|11176.5|833
1706241900000|2024-01-26 04:05:00|11187.5|11177.5|11187.5|11177.5|11188.5|11178.5|11183.5|11173.5|1528
1706242200000|2024-01-26 04:10:00|11188.5|11178.5|11187.5|11177.5|11188.5|11178.5|11185.5|11175.5|1177
1706242500000|2024-01-26 04:15:00|11188.5|11178.5|11189.5|11179.5|11190.5|11180.5|11187.5|11177.5|1187
1706242800000|2024-01-26 04:20:00|11190.5|11180.5|11188.5|11178.5|11190.5|11180.5|11187.5|11177.5|1079
1706243100000|2024-01-26 04:25:00|11187.5|11177.5|11187.5|11177.5|11188.5|11178.5|11185.5|11175.5|1302
1706243400000|2024-01-26 04:30:00|11186.5|11176.5|11190.5|11180.5|11192.5|11182.5|11186.5|11176.5|2005
1706243700000|2024-01-26 04:35:00|11189.5|11179.5|11189.5|11179.5|11190.5|11180.5|11188.5|11178.5|1763
1706244000000|2024-01-26 04:40:00|11188.5|11178.5|11189.5|11179.5|11190.5|11180.5|11187.5|11177.5|862
1706244300000|2024-01-26 04:45:00|11188.5|11178.5|11193.5|11183.5|11193.5|11183.5|11187.5|11177.5|948
1706244600000|2024-01-26 04:50:00|11192.5|11182.5|11191.5|11181.5|11194.5|11184.5|11191.5|11181.5|767
1706244900000|2024-01-26 04:55:00|11190.5|11180.5|11186.5|11176.5|11191.5|11181.5|11184.5|11174.5|1130
1706245200000|2024-01-26 05:00:00|11187.5|11177.5|11195.5|11185.5|11213.5|11203.5|11174.5|11164.5|11790
1706245500000|2024-01-26 05:05:00|11194.5|11184.5|11198.5|11188.5|11215.5|11205.5|11194.5|11184.5|5300
1706245800000|2024-01-26 05:10:00|11199.5|11189.5|11206.5|11196.5|11210.5|11200.5|11196.5|11186.5|3950
1706246100000|2024-01-26 05:15:00|11205.5|11195.5|11213.5|11203.5|11215.5|11205.5|11203.5|11193.5|4732
1706246400000|2024-01-26 05:20:00|11214.5|11204.5|11213.5|11203.5|11215.5|11205.5|11207.5|11197.5|5728
1706246700000|2024-01-26 05:25:00|11212.5|11202.5|11220.5|11210.5|11221.5|11211.5|11207.5|11197.5|4351
1706247000000|2024-01-26 05:30:00|11221.5|11211.5|11253.5|11243.5|11254.5|11244.5|11220.5|11210.5|6578
1706247300000|2024-01-26 05:35:00|11252.5|11242.5|11272.5|11262.5|11296.5|11286.5|11247.5|11237.5|7903
1706247600000|2024-01-26 05:40:00|11271.5|11261.5|11269.5|11259.5|11285.5|11275.5|11263.5|11253.5|6855
1706247900000|2024-01-26 05:45:00|11271.5|11261.5|11266.5|11256.5|11283.5|11273.5|11264.5|11254.5|3680
1706248200000|2024-01-26 05:50:00|11267.5|11257.5|11288.5|11278.5|11288.5|11278.5|11263.5|11253.5|5366
1706248500000|2024-01-26 05:55:00|11289.5|11279.5|11281.5|11271.5|11306.5|11296.5|11279.5|11269.5|5054
1706248800000|2024-01-26 06:00:00|11282.5|11272.5|11240.5|11230.5|11282.5|11272.5|11240.5|11230.5|8293
1706249100000|2024-01-26 06:05:00|11241.5|11231.5|11226.5|11216.5|11242.5|11232.5|11210.5|11200.5|8702
1706249400000|2024-01-26 06:10:00|11225.5|11215.5|11223.5|11213.5|11231.5|11221.5|11204.5|11194.5|6846
1706249700000|2024-01-26 06:15:00|11224.5|11214.5|11232.5|11222.5|11240.5|11230.5|11221.5|11211.5|4755
1706250000000|2024-01-26 06:20:00|11233.5|11223.5|11254.5|11244.5|11271.5|11261.5|11233.5|11223.5|5642
1706250300000|2024-01-26 06:25:00|11253.5|11243.5|11250.5|11240.5|11262.5|11252.5|11244.5|11234.5|4891
1706250600000|2024-01-26 06:30:00|11249.5|11239.5|11250.5|11240.5|11251.5|11241.5|11211.5|11201.5|8509
1706250900000|2024-01-26 06:35:00|11251.5|11241.5|11268.5|11258.5|11273.5|11263.5|11249.5|11239.5|6468
1706251200000|2024-01-26 06:40:00|11267.5|11257.5|11260.5|11250.5|11267.5|11257.5|11241.5|11231.5|6848
1706251500000|2024-01-26 06:45:00|11259.5|11249.5|11278.5|11268.5|11286.5|11276.5|11256.5|11246.5|8308
1706251800000|2024-01-26 06:50:00|11277.5|11267.5|11282.5|11272.5|11285.5|11275.5|11269.5|11259.5|6811
1706252100000|2024-01-26 06:55:00|11281.5|11271.5|11273.5|11263.5|11288.5|11278.5|11270.5|11260.5|7760
1706252400000|2024-01-26 07:00:00|11274.5|11264.5|11272.5|11262.5|11276.5|11266.5|11269.5|11259.5|2519
1706252700000|2024-01-26 07:05:00|11273.5|11263.5|11272.5|11262.5|11274.5|11264.5|11268.5|11258.5|1317
1706253000000|2024-01-26 07:10:00|11271.5|11261.5|11270.5|11260.5|11271.5|11261.5|11267.5|11257.5|2137
1706253300000|2024-01-26 07:15:00|11271.5|11261.5|11262.5|11252.5|11271.5|11261.5|11260.5|11250.5|836
1706253600000|2024-01-26 07:20:00|11263.5|11253.5|11264.5|11254.5|11272.5|11262.5|11261.5|11251.5|645
1706253900000|2024-01-26 07:25:00|11266.5|11256.5|11266.5|11256.5|11271.5|11261.5|11263.5|11253.5|452
1706254200000|2024-01-26 07:30:00|11265.5|11255.5|11260.5|11250.5|11265.5|11255.5|11260.5|11250.5|589
1706254500000|2024-01-26 07:35:00|11261.5|11251.5|11264.5|11254.5|11267.5|11257.5|11259.5|11249.5|1117
1706254800000|2024-01-26 07:40:00|11265.5|11255.5|11258.5|11248.5|11266.5|11256.5|11254.5|11244.5|2111
1706255100000|2024-01-26 07:45:00|11260.5|11250.5|11255.5|11245.5|11260.5|11250.5|11253.5|11243.5|748
1706255400000|2024-01-26 07:50:00|11256.5|11246.5|11255.5|11245.5|11258.5|11248.5|11255.5|11245.5|419
1706255700000|2024-01-26 07:55:00|11256.5|11246.5|11252.5|11242.5|11256.5|11246.5|11252.5|11242.5|978
1706256000000|2024-01-26 08:00:00|11254.5|11243.5|11261.5|11250.5|11263.5|11252.5|11254.5|11242.5|979
1706256300000|2024-01-26 08:05:00|11262.5|11251.5|11262.5|11251.5|11265.5|11253.5|11259.5|11248.5|359
1706256600000|2024-01-26 08:10:00|11261.5|11250.5|11263.5|11252.5|11265.5|11254.5|11261.5|11250.5|892
1706256900000|2024-01-26 08:15:00|11264.5|11253.5|11262.5|11251.5|11264.5|11253.5|11257.5|11245.5|3592
1706257200000|2024-01-26 08:20:00|11261.5|11250.5|11265.5|11253.5|11265.5|11254.5|11260.5|11249.5|1502
1706257500000|2024-01-26 08:25:00|11264.5|11252.5|11261.5|11249.5|11264.5|11253.5|11259.5|11247.5|859
1706257800000|2024-01-26 08:30:00|11265.5|11241.5|11270.8|11246.8|11271.8|11247.8|11265.5|11241.5|0
1706258100000|2024-01-26 08:35:00|11270.6|11246.6|11271.8|11247.8|11272.3|11248.3|11269.9|11245.9|663
1706258400000|2024-01-26 08:40:00|11271.9|11247.9|11268.2|11244.2|11272.1|11248.1|11267.4|11243.4|0
1706258700000|2024-01-26 08:45:00|11268.4|11244.4|11269.8|11245.8|11271.4|11247.4|11267.7|11243.7|0
1706259000000|2024-01-26 08:50:00|11269.7|11245.7|11270.2|11246.2|11271.7|11247.7|11269.7|11245.7|0
1706259300000|2024-01-26 08:55:00|11270|11246|11270.2|11246.2|11271.7|11247.7|11269.4|11245.4|0
1706259600000|2024-01-26 09:00:00|11270.5|11246.5|11269.5|11257.5|11274.5|11263.5|11261.5|11246.5|515
1706259900000|2024-01-26 09:05:00|11268.5|11261.5|11272.5|11260.5|11274.5|11263.5|11268.5|11259.5|359
1706260200000|2024-01-26 09:10:00|11271.5|11261.5|11274.5|11262.5|11283.5|11271.5|11271.5|11260.5|514
1706260500000|2024-01-26 09:15:00|11273.5|11263.5|11270.5|11258.5|11278.5|11267.5|11264.5|11253.5|1543
1706260800000|2024-01-26 09:20:00|11271.5|11259.5|11268.5|11256.5|11272.5|11261.5|11268.5|11256.5|217
1706261100000|2024-01-26 09:25:00|11269.5|11257.5|11268.5|11257.5|11271.5|11259.5|11268.5|11257.5|241
1706261400000|2024-01-26 09:30:00|11269.5|11258.5|11270.5|11259.5|11270.5|11259.5|11267.5|11256.5|164
1706261700000|2024-01-26 09:35:00|11269.5|11258.5|11270.5|11259.5|11272.5|11261.5|11268.5|11256.5|122
1706262000000|2024-01-26 09:40:00|11271.5|11260.5|11269.5|11258.5|11272.5|11261.5|11269.5|11257.5|259
1706262300000|2024-01-26 09:45:00|11268.5|11257.5|11271.5|11260.5|11273.5|11262.5|11266.5|11255.5|3186
1706262600000|2024-01-26 09:50:00|11272.5|11261.5|11272.5|11261.5|11274.5|11263.5|11269.5|11258.5|906
1706262900000|2024-01-26 09:55:00|11271.5|11260.5|11273.5|11262.5|11274.5|11263.5|11265.5|11254.5|387
1706263200000|2024-01-26 10:00:00|11272.5|11261.5|11275.5|11263.5|11277.5|11266.5|11272.5|11261.5|477
1706263500000|2024-01-26 10:05:00|11274.5|11262.5|11276.5|11265.5|11276.5|11265.5|11271.5|11260.5|146
1706263800000|2024-01-26 10:10:00|11275.5|11264.5|11276.5|11265.5|11279.5|11268.5|11274.5|11263.5|311
1706264100000|2024-01-26 10:15:00|11277.5|11266.5|11281.5|11270.5|11281.5|11270.5|11276.5|11265.5|447
1706264400000|2024-01-26 10:20:00|11280.5|11269.5|11278.5|11267.5|11281.5|11270.5|11277.5|11266.5|280
1706264700000|2024-01-26 10:25:00|11277.5|11266.5|11278.5|11267.5|11279.5|11268.5|11276.5|11265.5|1091
1706265000000|2024-01-26 10:30:00|11277.5|11266.5|11278.5|11267.5|11279.5|11268.5|11277.5|11266.5|68
1706265300000|2024-01-26 10:35:00|11279.5|11268.5|11279.5|11268.5|11282.5|11270.5|11278.5|11266.5|90
1706265600000|2024-01-26 10:40:00|11280.5|11269.5|11280.5|11269.5|11281.5|11270.5|11279.5|11268.5|62
1706265900000|2024-01-26 10:45:00|11281.5|11270.5|11282.5|11271.5|11282.5|11271.5|11280.5|11269.5|80
1706266200000|2024-01-26 10:50:00|11281.5|11270.5|11278.5|11266.5|11282.5|11271.5|11277.5|11266.5|258
1706266500000|2024-01-26 10:55:00|11277.5|11267.5|11277.5|11266.5|11279.5|11268.5|11275.5|11264.5|285
1706266800000|2024-01-26 11:00:00|11278.5|11267.5|11278.5|11266.5|11282.5|11271.5|11276.5|11265.5|94
1706267100000|2024-01-26 11:05:00|11277.5|11267.5|11273.5|11262.5|11279.5|11268.5|11273.5|11262.5|120
1706267400000|2024-01-26 11:10:00|11274.5|11263.5|11273.5|11261.5|11276.5|11265.5|11272.5|11261.5|141
1706267700000|2024-01-26 11:15:00|11272.5|11262.5|11276.5|11264.5|11277.5|11266.5|11270.5|11259.5|105
1706268000000|2024-01-26 11:20:00|11275.5|11265.5|11279.5|11268.5|11280.5|11269.5|11275.5|11264.5|74
1706268300000|2024-01-26 11:25:00|11280.5|11269.5|11282.5|11270.5|11282.5|11271.5|11280.5|11269.5|73
1706268600000|2024-01-26 11:30:00|11281.5|11271.5|11281.5|11270.5|11282.5|11271.5|11280.5|11269.5|85
1706268900000|2024-01-26 11:35:00|11280.5|11269.5|11278.5|11267.5|11281.5|11269.5|11277.5|11266.5|48
1706269200000|2024-01-26 11:40:00|11279.5|11268.5|11277.5|11266.5|11279.5|11268.5|11277.5|11266.5|66
1706269500000|2024-01-26 11:45:00|11276.5|11265.5|11278.5|11267.5|11278.5|11267.5|11276.5|11265.5|97
1706269800000|2024-01-26 11:50:00|11279.5|11268.5|11280.5|11268.5|11282.5|11271.5|11278.5|11266.5|58
1706270100000|2024-01-26 11:55:00|11279.5|11269.5|11279.5|11268.5|11281.5|11270.5|11277.5|11266.5|101
1706270400000|2024-01-26 12:00:00|11280.5|11269.5|11282.5|11271.5|11283.5|11272.5|11280.5|11268.5|54
1706270700000|2024-01-26 12:05:00|11281.5|11270.5|11280.5|11269.5|11281.5|11270.5|11279.5|11268.5|64
1706271000000|2024-01-26 12:10:00|11279.5|11268.5|11278.5|11267.5|11280.5|11269.5|11277.5|11266.5|56
1706271300000|2024-01-26 12:15:00|11279.5|11268.5|11281.5|11269.5|11281.5|11270.5|11278.5|11267.5|135
1706271600000|2024-01-26 12:20:00|11282.5|11270.5|11281.5|11270.5|11283.5|11272.5|11279.5|11268.5|144
1706271900000|2024-01-26 12:25:00|11282.5|11269.5|11282.5|11270.5|11282.5|11271.5|11280.5|11268.5|399
1706272200000|2024-01-26 12:30:00|11279.5|11271.5|11281.5|11270.5|11285.5|11274.5|11277.5|11266.5|2438
1706272500000|2024-01-26 12:35:00|11282.5|11271.5|11281.5|11270.5|11283.5|11272.5|11281.5|11270.5|93
1706272800000|2024-01-26 12:40:00|11282.5|11269.5|11281.5|11270.5|11282.5|11270.5|11279.5|11268.5|122
1706273100000|2024-01-26 12:45:00|11280.5|11269.5|11280.5|11269.5|11283.5|11272.5|11280.5|11269.5|130
1706273400000|2024-01-26 12:50:00|11279.5|11268.5|11279.5|11268.5|11280.5|11269.5|11276.5|11265.5|238
1706273700000|2024-01-26 12:55:00|11278.5|11267.5|11278.5|11267.5|11280.5|11269.5|11278.5|11266.5|108
1706274000000|2024-01-26 13:00:00|11277.5|11266.5|11282.5|11271.5|11283.5|11272.5|11277.5|11265.5|240
1706274300000|2024-01-26 13:05:00|11281.5|11270.5|11283.5|11272.5|11284.5|11273.5|11281.5|11270.5|34
1706274600000|2024-01-26 13:10:00|11284.5|11273.5|11287.5|11276.5|11287.5|11276.5|11283.5|11272.5|210
1706274900000|2024-01-26 13:15:00|11286.5|11275.5|11285.5|11274.5|11286.5|11275.5|11284.5|11273.5|55
1706275200000|2024-01-26 13:20:00|11284.5|11273.5|11287.5|11276.5|11288.5|11277.5|11284.5|11273.5|45
1706275500000|2024-01-26 13:25:00|11286.5|11275.5|11288.5|11275.5|11288.5|11276.5|11282.5|11271.5|308
1706275800000|2024-01-26 13:30:00|11287.5|11276.5|11281.5|11270.5|11298.5|11286.5|11278.5|11267.5|1021
1706276100000|2024-01-26 13:35:00|11282.5|11271.5|11283.5|11271.5|11284.5|11273.5|11274.5|11263.5|243
1706276400000|2024-01-26 13:40:00|11282.5|11272.5|11291.5|11280.5|11292.5|11281.5|11282.5|11272.5|212
1706276700000|2024-01-26 13:45:00|11290.5|11279.5|11298.5|11287.5|11299.5|11287.5|11287.5|11276.5|173
1706277000000|2024-01-26 13:50:00|11299.5|11286.5|11292.5|11280.5|11299.5|11286.5|11290.5|11279.5|100
1706277300000|2024-01-26 13:55:00|11291.5|11279.5|11292.5|11281.5|11295.5|11284.5|11288.5|11277.5|161
1706277600000|2024-01-26 14:00:00|11291.5|11280.5|11288.5|11277.5|11295.5|11284.5|11288.5|11277.5|221
1706277900000|2024-01-26 14:05:00|11287.5|11276.5|11295.5|11283.5|11297.5|11286.5|11286.5|11275.5|208
1706278200000|2024-01-26 14:10:00|11294.5|11284.5|11289.5|11278.5|11294.5|11284.5|11288.5|11277.5|261
1706278500000|2024-01-26 14:15:00|11290.5|11277.5|11285.5|11273.5|11291.5|11280.5|11284.5|11273.5|241
1706278800000|2024-01-26 14:20:00|11284.5|11274.5|11287.5|11276.5|11290.5|11279.5|11284.5|11274.5|857
1706279100000|2024-01-26 14:25:00|11286.5|11275.5|11281.5|11270.5|11287.5|11276.5|11279.5|11268.5|219
1706279400000|2024-01-26 14:30:00|11279.5|11269.5|11299.5|11288.5|11303.5|11292.5|11275.5|11264.5|945
1706279700000|2024-01-26 14:35:00|11300.5|11289.5|11307.5|11296.5|11307.5|11296.5|11294.5|11283.5|394
1706280000000|2024-01-26 14:40:00|11308.5|11297.5|11301.5|11290.5|11309.5|11298.5|11299.5|11287.5|720
1706280300000|2024-01-26 14:45:00|11300.5|11289.5|11299.5|11287.5|11306.5|11295.5|11297.5|11286.5|253
1706280600000|2024-01-26 14:50:00|11300.5|11288.5|11296.5|11285.5|11301.5|11290.5|11293.5|11282.5|348
1706280900000|2024-01-26 14:55:00|11295.5|11284.5|11297.5|11286.5|11299.5|11288.5|11295.5|11284.5|177
1706281200000|2024-01-26 15:00:00|11296.5|11285.5|11291.5|11280.5|11297.5|11286.5|11287.5|11276.5|298
1706281500000|2024-01-26 15:05:00|11292.5|11281.5|11294.5|11283.5|11295.5|11284.5|11288.5|11277.5|439
1706281800000|2024-01-26 15:10:00|11295.5|11282.5|11298.5|11287.5|11299.5|11288.5|11293.5|11282.5|165
1706282100000|2024-01-26 15:15:00|11297.5|11286.5|11298.5|11286.5|11299.5|11288.5|11292.5|11281.5|647
1706282400000|2024-01-26 15:20:00|11297.5|11287.5|11295.5|11283.5|11298.5|11287.5|11293.5|11282.5|189
1706282700000|2024-01-26 15:25:00|11294.5|11284.5|11294.5|11282.5|11297.5|11286.5|11293.5|11282.5|99
1706283000000|2024-01-26 15:30:00|11293.5|11283.5|11298.5|11287.5|11300.5|11289.5|11291.5|11280.5|187
1706283300000|2024-01-26 15:35:00|11297.5|11286.5|11299.5|11287.5|11302.5|11291.5|11297.5|11286.5|152
1706283600000|2024-01-26 15:40:00|11300.5|11288.5|11312.5|11301.5|11312.5|11301.5|11299.5|11288.5|774
1706283900000|2024-01-26 15:45:00|11311.5|11300.5|11309.5|11298.5|11313.5|11302.5|11308.5|11297.5|509
1706284200000|2024-01-26 15:50:00|11308.5|11297.5|11311.5|11300.5|11313.5|11302.5|11307.5|11296.5|957
1706284500000|2024-01-26 15:55:00|11310.5|11299.5|11308.5|11297.5|11312.5|11300.5|11305.5|11294.5|161
1706284800000|2024-01-26 16:00:00|11307.5|11296.5|11302.5|11290.5|11307.5|11296.5|11299.5|11288.5|186
1706285100000|2024-01-26 16:05:00|11301.5|11291.5|11304.5|11293.5|11304.5|11293.5|11300.5|11289.5|78
1706285400000|2024-01-26 16:10:00|11303.5|11292.5|11299.5|11288.5|11305.5|11293.5|11298.5|11287.5|88
1706285700000|2024-01-26 16:15:00|11300.5|11287.5|11298.5|11287.5|11301.5|11290.5|11296.5|11285.5|150
1706286000000|2024-01-26 16:20:00|11299.5|11286.5|11298.5|11287.5|11300.5|11289.5|11298.5|11286.5|202
1706286300000|2024-01-26 16:25:00|11299.5|11288.5|11303.5|11291.5|11305.5|11294.5|11299.5|11287.5|159
1706286600000|2024-01-26 16:30:00|11302.5|11292.5|11304.5|11292.5|11305.5|11294.5|11301.5|11290.5|247
1706286900000|2024-01-26 16:35:00|11303.5|11293.5|11299.5|11288.5|11303.5|11293.5|11299.5|11288.5|69
1706287200000|2024-01-26 16:40:00|11298.5|11287.5|11298.5|11286.5|11299.5|11288.5|11294.5|11283.5|105
1706287500000|2024-01-26 16:45:00|11297.5|11287.5|11299.5|11288.5|11301.5|11290.5|11297.5|11287.5|88
1706287800000|2024-01-26 16:50:00|11300.5|11289.5|11301.5|11290.5|11302.5|11290.5|11299.5|11288.5|82
1706288100000|2024-01-26 16:55:00|11302.5|11289.5|11306.5|11295.5|11306.5|11295.5|11301.5|11289.5|120
1706288400000|2024-01-26 17:00:00|11305.5|11294.5|11306.5|11295.5|11307.5|11296.5|11303.5|11292.5|93
1706288700000|2024-01-26 17:05:00|11307.5|11296.5|11303.5|11292.5|11307.5|11296.5|11302.5|11291.5|71
1706289000000|2024-01-26 17:10:00|11302.5|11291.5|11304.5|11293.5|11305.5|11294.5|11302.5|11291.5|44
1706289300000|2024-01-26 17:15:00|11305.5|11294.5|11301.5|11290.5|11305.5|11294.5|11301.5|11289.5|15
1706289600000|2024-01-26 17:20:00|11302.5|11289.5|11300.5|11289.5|11302.5|11291.5|11300.5|11289.5|22
1706289900000|2024-01-26 17:25:00|11301.5|11290.5|11297.5|11286.5|11301.5|11290.5|11296.5|11285.5|20
1706290200000|2024-01-26 17:30:00|11296.5|11285.5|11297.5|11286.5|11297.5|11286.5|11294.5|11283.5|29
1706290500000|2024-01-26 17:35:00|11298.5|11287.5|11294.5|11283.5|11298.5|11287.5|11293.5|11281.5|77
1706290800000|2024-01-26 17:40:00|11295.5|11282.5|11294.5|11283.5|11295.5|11284.5|11293.5|11282.5|65
1706291100000|2024-01-26 17:45:00|11295.5|11282.5|11292.5|11281.5|11296.5|11285.5|11292.5|11281.5|47
1706291400000|2024-01-26 17:50:00|11293.5|11282.5|11297.5|11285.5|11297.5|11285.5|11292.5|11281.5|72
1706291700000|2024-01-26 17:55:00|11296.5|11284.5|11293.5|11281.5|11296.5|11285.5|11291.5|11280.5|412
1706292000000|2024-01-26 18:00:00|11292.5|11280.5|11293.5|11282.5|11294.5|11283.5|11290.5|11279.5|34
1706292300000|2024-01-26 18:05:00|11292.5|11281.5|11298.5|11286.5|11298.5|11287.5|11292.5|11280.5|151
1706292600000|2024-01-26 18:10:00|11297.5|11285.5|11301.5|11289.5|11302.5|11291.5|11296.5|11285.5|410
1706292900000|2024-01-26 18:15:00|11300.5|11288.5|11296.5|11285.5|11301.5|11288.5|11296.5|11285.5|38
1706293200000|2024-01-26 18:20:00|11297.5|11286.5|11299.5|11287.5|11299.5|11288.5|11297.5|11285.5|20
1706293500000|2024-01-26 18:25:00|11300.5|11288.5|11297.5|11286.5|11301.5|11290.5|11296.5|11285.5|135
1706293800000|2024-01-26 18:30:00|11298.5|11285.5|11301.5|11289.5|11301.5|11290.5|11297.5|11285.5|61
1706294100000|2024-01-26 18:35:00|11300.5|11290.5|11301.5|11289.5|11303.5|11292.5|11300.5|11289.5|177
1706294400000|2024-01-26 18:40:00|11300.5|11288.5|11297.5|11286.5|11301.5|11288.5|11296.5|11285.5|154
1706294700000|2024-01-26 18:45:00|11296.5|11285.5|11295.5|11284.5|11297.5|11286.5|11294.5|11283.5|73
1706295000000|2024-01-26 18:50:00|11296.5|11285.5|11292.5|11281.5|11297.5|11285.5|11292.5|11280.5|86
1706295300000|2024-01-26 18:55:00|11291.5|11280.5|11293.5|11281.5|11293.5|11282.5|11291.5|11279.5|16
1706295600000|2024-01-26 19:00:00|11292.5|11282.5|11293.5|11282.5|11294.5|11283.5|11292.5|11281.5|10
1706295900000|2024-01-26 19:05:00|11294.5|11283.5|11294.5|11283.5|11294.5|11283.5|11293.5|11282.5|39
1706296200000|2024-01-26 19:10:00|11293.5|11282.5|11293.5|11282.5|11294.5|11283.5|11293.5|11281.5|15
1706296500000|2024-01-26 19:15:00|11294.5|11283.5|11293.5|11281.5|11294.5|11283.5|11292.5|11281.5|160
1706296800000|2024-01-26 19:20:00|11292.5|11280.5|11290.5|11279.5|11292.5|11281.5|11290.5|11278.5|39
1706297100000|2024-01-26 19:25:00|11291.5|11278.5|11290.5|11279.5|11291.5|11279.5|11289.5|11278.5|13
1706297400000|2024-01-26 19:30:00|11291.5|11278.5|11291.5|11279.5|11291.5|11279.5|11289.5|11278.5|11
1706297700000|2024-01-26 19:35:00|11292.5|11280.5|11292.5|11281.5|11293.5|11282.5|11292.5|11279.5|32
1706298000000|2024-01-26 19:40:00|11293.5|11282.5|11292|11282|11293.5|11282.5|11292|11281.5|26
1706298300000|2024-01-26 19:45:00|11292.5|11282.5|11297|11287|11297|11287|11292|11282|28
1706298600000|2024-01-26 19:50:00|11297.5|11287.5|11298.5|11288.5|11301|11291|11297.5|11287.5|75
1706298900000|2024-01-26 19:55:00|11298|11288|11300|11290|11300|11290|11297|11287|22
1706299200000|2024-01-26 20:00:00|11299.5|11289.5|11298|11288|11299.5|11289.5|11298|11288|49
1706299500000|2024-01-26 20:05:00|11297.5|11287.5|11298|11288|11298|11288|11297|11287|19
1706299800000|2024-01-26 20:10:00|11299|11289|11298|11288|11299|11289|11297|11287|34
1706300100000|2024-01-26 20:15:00|11297.5|11287.5|11296|11286|11297.5|11287.5|11296|11286|3
1706300400000|2024-01-26 20:20:00|11295.5|11285.5|11294|11284|11295.5|11285.5|11292.5|11282.5|33
1706300700000|2024-01-26 20:25:00|11294.5|11284.5|11297|11287|11297|11287|11293|11283|210
1706301000000|2024-01-26 20:30:00|11298|11288|11297.5|11287.5|11298|11288|11296.5|11286.5|65
1706301300000|2024-01-26 20:35:00|11297|11287|11295.5|11285.5|11297|11287|11295.5|11285.5|28
1706301600000|2024-01-26 20:40:00|11293.5|11283.5|11293.5|11283.5|11294.5|11284.5|11291.5|11281.5|110
1706301900000|2024-01-26 20:45:00|11293|11283|11298|11288|11298.5|11288.5|11292.5|11282.5|44
1706302200000|2024-01-26 20:50:00|11298.5|11288.5|11298|11288|11299|11289|11295.5|11285.5|89
1706302500000|2024-01-26 20:55:00|11299|11289|11295.5|11285.5|11299.5|11289.5|11291.5|11281.5|198
1706302800000|2024-01-26 21:00:00|11295|11285|11289.5|11279.5|11295|11285|11289.5|11279.5|81
1706303100000|2024-01-26 21:05:00|11290|11280|11302.5|11292.5|11308.5|11298.5|11288.5|11278.5|198
1706303400000|2024-01-26 21:10:00|11299|11289|11291.5|11281.5|11299.5|11289.5|11287|11277|111
1706303700000|2024-01-26 21:15:00|11298.5|11274.5|11299.6|11275.6|11300|11276|11298.1|11274.1|12
1706304000000|2024-01-26 21:20:00|11299.8|11275.8|11299.6|11275.6|11300.4|11276.4|11299.3|11275.3|0
1706304300000|2024-01-26 21:25:00|11299.8|11275.8|11299.3|11275.3|11300|11276|11299.3|11275.3|0
1706304600000|2024-01-26 21:30:00|11298.9|11274.9|11298.3|11274.3|11299.3|11275.3|11298.1|11274.1|0
1706304900000|2024-01-26 21:35:00|11298.6|11274.6|11297.9|11273.9|11298.6|11274.6|11297.1|11273.1|0
1706305200000|2024-01-26 21:40:00|11297.6|11273.6|11298.6|11274.6|11298.6|11274.6|11297.5|11273.5|0
1706305500000|2024-01-26 21:45:00|11298.5|11274.5|11298.6|11274.6|11298.6|11274.6|11297.9|11273.9|0
1706305800000|2024-01-26 21:50:00|11299|11275|11298.6|11274.6|11299.4|11275.4|11298.6|11274.6|0
1706306100000|2024-01-26 21:55:00|11298.3|11274.3|11296.7|11272.7|11298.6|11274.6|11296.2|11272.2|0
1706483100000|2024-01-28 23:05:00|11345|11321|11335.5|11311.5|11345|11321|11334.6|11310.6|0
1706483400000|2024-01-28 23:10:00|11335.9|11311.9|11339|11315|11340.6|11316.6|11334|11310|0
1706483700000|2024-01-28 23:15:00|11338.7|11314.7|11339.6|11315.6|11340.6|11316.6|11338.3|11314.3|0
1706484000000|2024-01-28 23:20:00|11339.3|11315.3|11335.1|11311.1|11340.1|11316.1|11334.9|11310.9|0
1706484300000|2024-01-28 23:25:00|11335.3|11311.3|11333.9|11309.9|11336.8|11312.8|11332.6|11308.6|0
1706484600000|2024-01-28 23:30:00|11334.3|11310.3|11336.5|11312.5|11338.4|11314.4|11334.3|11310.3|0
1706484900000|2024-01-28 23:35:00|11336.9|11312.9|11338.1|11314.1|11338.4|11314.4|11335.4|11311.4|0
1706485200000|2024-01-28 23:40:00|11338.4|11314.4|11338.7|11314.7|11338.9|11314.9|11336.5|11312.5|0
1706485500000|2024-01-28 23:45:00|11338.9|11314.9|11338.7|11314.7|11340.2|11316.2|11338.3|11314.3|0
1706485800000|2024-01-28 23:50:00|11338.5|11314.5|11337.9|11313.9|11338.7|11314.7|11336.8|11312.8|0
1706486100000|2024-01-28 23:55:00|11338.1|11314.1|11340.6|11316.6|11340.6|11316.6|11337.1|11313.1|0
1706486400000|2024-01-29 00:00:00|11341|11317|11340.1|11316.1|11341.3|11317.3|11340.1|11316.1|0
1706486700000|2024-01-29 00:05:00|11340.5|11316.5|11340.7|11316.7|11341.6|11317.6|11339.9|11315.9|0
1706487000000|2024-01-29 00:10:00|11340.3|11316.3|11340|11316|11341.2|11317.2|11340|11316|0
1706487300000|2024-01-29 00:15:00|11340.2|11316.2|11340.7|11316.7|11341.6|11317.6|11339.9|11315.9|0
1706487600000|2024-01-29 00:20:00|11340.9|11316.9|11342.1|11318.1|11342.1|11318.1|11340.2|11316.2|0
1706487900000|2024-01-29 00:25:00|11342.2|11318.2|11342.8|11318.8|11343.6|11319.6|11341.6|11317.6|0
1706488200000|2024-01-29 00:30:00|11342.4|11318.4|11341.4|11317.4|11343.6|11319.6|11341.4|11317.4|0
1706488500000|2024-01-29 00:35:00|11341.7|11317.7|11342.9|11318.9|11343.1|11319.1|11341.2|11317.2|0
1706488800000|2024-01-29 00:40:00|11343.1|11319.1|11343.6|11319.6|11344.8|11320.8|11343.1|11319.1|0
1706489100000|2024-01-29 00:45:00|11343.9|11319.9|11334.4|11310.4|11343.9|11319.9|11332.6|11308.6|0
1706489400000|2024-01-29 00:50:00|11334.1|11310.1|11324.6|11300.6|11334.1|11310.1|11323.4|11299.4|0
1706489700000|2024-01-29 00:55:00|11324.3|11300.3|11339.9|11315.9|11339.9|11315.9|11319.6|11295.6|0
1706490000000|2024-01-29 01:00:00|11340.1|11316.1|11301.5|11291.5|11340.1|11316.1|11301|11291|5104
1706490300000|2024-01-29 01:05:00|11302|11292|11308.5|11298.5|11312|11302|11301|11291|1537
1706490600000|2024-01-29 01:10:00|11309|11299|11310|11300|11316.5|11306.5|11308|11298|4500
1706490900000|2024-01-29 01:15:00|11310.5|11300.5|11281|11271|11310.5|11300.5|11279.5|11269.5|3036
1706491200000|2024-01-29 01:20:00|11280|11270|11283|11273|11294|11284|11274|11264|4858
1706491500000|2024-01-29 01:25:00|11284|11274|11283.5|11273.5|11290.5|11280.5|11281|11271|3452
1706491800000|2024-01-29 01:30:00|11284|11274|11338|11328|11351|11341|11275.5|11265.5|16573
1706492100000|2024-01-29 01:35:00|11337.5|11327.5|11293|11283|11349.5|11339.5|11284.5|11274.5|12237
1706492400000|2024-01-29 01:40:00|11291.5|11281.5|11320|11310|11332|11322|11290|11280|10628
1706492700000|2024-01-29 01:45:00|11320.5|11310.5|11313.5|11303.5|11336|11326|11302.5|11292.5|6110
1706493000000|2024-01-29 01:50:00|11314|11304|11334|11324|11338|11328|11302|11292|5129
1706493300000|2024-01-29 01:55:00|11333.5|11323.5|11344.5|11334.5|11363|11353|11332.5|11322.5|6395
1706493600000|2024-01-29 02:00:00|11345|11335|11336.5|11326.5|11346.5|11336.5|11317|11307|5774
1706493900000|2024-01-29 02:05:00|11335.5|11325.5|11312|11302|11338|11328|11307|11297|4812
1706494200000|2024-01-29 02:10:00|11313.5|11303.5|11306.5|11296.5|11313.5|11303.5|11290|11280|2996
1706494500000|2024-01-29 02:15:00|11307|11297|11294.5|11284.5|11309|11299|11289|11279|4416
1706494800000|2024-01-29 02:20:00|11295|11285|11286.5|11276.5|11295|11285|11274.5|11264.5|4031
1706495100000|2024-01-29 02:25:00|11286|11276|11293|11283|11302|11292|11282|11272|3872
1706495400000|2024-01-29 02:30:00|11292.5|11282.5|11288|11278|11296|11286|11278|11268|3624
1706495700000|2024-01-29 02:35:00|11287.5|11277.5|11285.5|11275.5|11295|11285|11277|11267|2611
1706496000000|2024-01-29 02:40:00|11285|11275|11296|11286|11303|11293|11282.5|11272.5|4120
1706496300000|2024-01-29 02:45:00|11295.5|11285.5|11306.5|11296.5|11307.5|11297.5|11288.5|11278.5|2474
1706496600000|2024-01-29 02:50:00|11305.5|11295.5|11288.5|11278.5|11306.5|11296.5|11282.5|11272.5|3083
1706496900000|2024-01-29 02:55:00|11289.5|11279.5|11300.5|11290.5|11300.5|11290.5|11283.5|11273.5|3070
1706497200000|2024-01-29 03:00:00|11299.5|11289.5|11305.5|11295.5|11329.5|11319.5|11296.5|11286.5|4328
1706497500000|2024-01-29 03:05:00|11301.5|11291.5|11306.5|11296.5|11307.5|11297.5|11293.5|11283.5|3442
1706497800000|2024-01-29 03:10:00|11305.5|11295.5|11332.5|11322.5|11335.5|11325.5|11304.5|11294.5|5196
1706498100000|2024-01-29 03:15:00|11331.5|11321.5|11330.5|11320.5|11339.5|11329.5|11323.5|11313.5|8379
1706498400000|2024-01-29 03:20:00|11332.5|11322.5|11339.5|11329.5|11342.5|11332.5|11316.5|11306.5|3273
1706498700000|2024-01-29 03:25:00|11340.5|11330.5|11330.5|11320.5|11344.5|11334.5|11325.5|11315.5|2858
1706499000000|2024-01-29 03:30:00|11332.5|11322.5|11335.5|11325.5|11337.5|11327.5|11329.5|11319.5|1734
1706499300000|2024-01-29 03:35:00|11334.5|11324.5|11330.5|11320.5|11334.5|11324.5|11328.5|11318.5|2712
1706499600000|2024-01-29 03:40:00|11328.5|11318.5|11331.5|11321.5|11332.5|11322.5|11325.5|11315.5|2105
1706499900000|2024-01-29 03:45:00|11330.5|11320.5|11331.5|11321.5|11334.5|11324.5|11327.5|11317.5|2160
1706500200000|2024-01-29 03:50:00|11330.5|11320.5|11329.5|11319.5|11333.5|11323.5|11327.5|11317.5|1253
1706500500000|2024-01-29 03:55:00|11330.5|11320.5|11334.5|11324.5|11335.5|11325.5|11330.5|11320.5|7292
1706500800000|2024-01-29 04:00:00|11333.5|11323.5|11331.5|11321.5|11334.5|11324.5|11327.5|11317.5|2052
1706501100000|2024-01-29 04:05:00|11333.5|11323.5|11331.5|11321.5|11333.5|11323.5|11328.5|11318.5|1380
1706501400000|2024-01-29 04:10:00|11330.5|11320.5|11329.5|11319.5|11332.5|11322.5|11329.5|11319.5|880
1706501700000|2024-01-29 04:15:00|11330.5|11320.5|11328.5|11318.5|11330.5|11320.5|11325.5|11315.5|895
1706502000000|2024-01-29 04:20:00|11327.5|11317.5|11323.5|11313.5|11328.5|11318.5|11323.5|11313.5|1370
1706502300000|2024-01-29 04:25:00|11324.5|11314.5|11329.5|11319.5|11329.5|11319.5|11323.5|11313.5|1712
1706502600000|2024-01-29 04:30:00|11328.5|11318.5|11325.5|11315.5|11330.5|11320.5|11322.5|11312.5|1804
1706502900000|2024-01-29 04:35:00|11324.5|11314.5|11325.5|11315.5|11326.5|11316.5|11322.5|11312.5|2179
1706503200000|2024-01-29 04:40:00|11324.5|11314.5|11326.5|11316.5|11326.5|11316.5|11324.5|11314.5|2424
1706503500000|2024-01-29 04:45:00|11325.5|11315.5|11326.5|11316.5|11326.5|11316.5|11325.5|11315.5|1983
1706503800000|2024-01-29 04:50:00|11325.5|11315.5|11325.5|11315.5|11326.5|11316.5|11322.5|11312.5|1573
1706504100000|2024-01-29 04:55:00|11324.5|11314.5|11325.5|11315.5|11326.5|11316.5|11323.5|11313.5|1295
1706504400000|2024-01-29 05:00:00|11324.5|11314.5|11334.5|11324.5|11345.5|11335.5|11312.5|11302.5|8037
1706504700000|2024-01-29 05:05:00|11335.5|11325.5|11294.5|11284.5|11336.5|11326.5|11294.5|11284.5|3453
1706505000000|2024-01-29 05:10:00|11295.5|11285.5|11307.5|11297.5|11309.5|11299.5|11288.5|11278.5|5841
1706505300000|2024-01-29 05:15:00|11308.5|11298.5|11299.5|11289.5|11308.5|11298.5|11292.5|11282.5|5078
1706505600000|2024-01-29 05:20:00|11300.5|11290.5|11258.5|11248.5|11304.5|11294.5|11253.5|11243.5|7151
1706505900000|2024-01-29 05:25:00|11260.5|11250.5|11270.5|11260.5|11278.5|11268.5|11255.5|11245.5|6236
1706506200000|2024-01-29 05:30:00|11269.5|11259.5|11252.5|11242.5|11274.5|11264.5|11250.5|11240.5|6311
1706506500000|2024-01-29 05:35:00|11253.5|11243.5|11261.5|11251.5|11263.5|11253.5|11241.5|11231.5|2997
1706506800000|2024-01-29 05:40:00|11264.5|11254.5|11264.5|11254.5|11273.5|11263.5|11261.5|11251.5|2663
1706507100000|2024-01-29 05:45:00|11262.5|11252.5|11280.5|11270.5|11284.5|11274.5|11262.5|11252.5|3661
1706507400000|2024-01-29 05:50:00|11283.5|11273.5|11271.5|11261.5|11289.5|11279.5|11269.5|11259.5|2291
1706507700000|2024-01-29 05:55:00|11272.5|11262.5|11264.5|11254.5|11276.5|11266.5|11263.5|11253.5|3993
1706508000000|2024-01-29 06:00:00|11265.5|11255.5|11235.5|11225.5|11269.5|11259.5|11234.5|11224.5|5272
1706508300000|2024-01-29 06:05:00|11236.5|11226.5|11265.5|11255.5|11271.5|11261.5|11235.5|11225.5|3683
1706508600000|2024-01-29 06:10:00|11266.5|11256.5|11247.5|11237.5|11271.5|11261.5|11241.5|11231.5|3567
1706508900000|2024-01-29 06:15:00|11246.5|11236.5|11272.5|11262.5|11275.5|11265.5|11246.5|11236.5|4129
1706509200000|2024-01-29 06:20:00|11271.5|11261.5|11283.5|11273.5|11284.5|11274.5|11271.5|11261.5|5214
1706509500000|2024-01-29 06:25:00|11282.5|11272.5|11281.5|11271.5|11287.5|11277.5|11274.5|11264.5|4354
1706509800000|2024-01-29 06:30:00|11280.5|11270.5|11292.5|11282.5|11296.5|11286.5|11279.5|11269.5|3749
1706510100000|2024-01-29 06:35:00|11291.5|11281.5|11280.5|11270.5|11296.5|11286.5|11277.5|11267.5|2702
1706510400000|2024-01-29 06:40:00|11279.5|11269.5|11276.5|11266.5|11286.5|11276.5|11275.5|11265.5|4063
1706510700000|2024-01-29 06:45:00|11281.5|11271.5|11268.5|11258.5|11284.5|11274.5|11268.5|11258.5|4186
1706511000000|2024-01-29 06:50:00|11270.5|11260.5|11244.5|11234.5|11270.5|11260.5|11242.5|11232.5|6194
1706511300000|2024-01-29 06:55:00|11243.5|11233.5|11230.5|11220.5|11248.5|11238.5|11230.5|11220.5|6978
1706511600000|2024-01-29 07:00:00|11231.5|11221.5|11232.5|11222.5|11237.5|11227.5|11225.5|11215.5|2868
1706511900000|2024-01-29 07:05:00|11231.5|11221.5|11233.5|11223.5|11238.5|11228.5|11227.5|11217.5|1612
1706512200000|2024-01-29 07:10:00|11234.5|11224.5|11235.5|11225.5|11236.5|11226.5|11230.5|11220.5|2209
1706512500000|2024-01-29 07:15:00|11236.5|11226.5|11237.5|11227.5|11244.5|11234.5|11234.5|11224.5|1556
1706512800000|2024-01-29 07:20:00|11235.5|11225.5|11231.5|11221.5|11235.5|11225.5|11229.5|11219.5|760
1706513100000|2024-01-29 07:25:00|11232.5|11222.5|11238.5|11228.5|11239.5|11229.5|11229.5|11219.5|887
1706513400000|2024-01-29 07:30:00|11239.5|11229.5|11235.5|11225.5|11242.5|11232.5|11231.5|11221.5|1095
1706513700000|2024-01-29 07:35:00|11234.5|11224.5|11231.5|11221.5|11234.5|11224.5|11230.5|11220.5|652
1706514000000|2024-01-29 07:40:00|11232.5|11222.5|11236.5|11226.5|11238.5|11228.5|11229.5|11219.5|1836
1706514300000|2024-01-29 07:45:00|11235.5|11225.5|11236.5|11226.5|11236.5|11226.5|11232.5|11222.5|942
1706514600000|2024-01-29 07:50:00|11237.5|11227.5|11240.5|11230.5|11241.5|11231.5|11237.5|11227.5|432
1706514900000|2024-01-29 07:55:00|11241.5|11231.5|11245.5|11235.5|11247.5|11237.5|11240.5|11230.5|535
1706515200000|2024-01-29 08:00:00|11244.5|11233.5|11243.5|11232.5|11247.5|11236.5|11241.5|11230.5|1695
1706515500000|2024-01-29 08:05:00|11244.5|11233.5|11241.5|11230.5|11246.5|11235.5|11239.5|11228.5|1333
1706515800000|2024-01-29 08:10:00|11240.5|11229.5|11237.5|11225.5|11241.5|11229.5|11236.5|11225.5|244
1706516100000|2024-01-29 08:15:00|11238.5|11226.5|11237.5|11226.5|11238.5|11227.5|11234.5|11223.5|268
1706516400000|2024-01-29 08:20:00|11236.5|11225.5|11233.5|11221.5|11236.5|11225.5|11232.5|11221.5|535
1706516700000|2024-01-29 08:25:00|11232.5|11220.5|11236.5|11223.5|11237.5|11225.5|11231.5|11220.5|1712
1706517000000|2024-01-29 08:30:00|11240.5|11216.5|11244.4|11220.4|11244.4|11220.4|11240.5|11216.5|83
1706517300000|2024-01-29 08:35:00|11244.2|11220.2|11244.5|11220.5|11244.7|11220.7|11243.2|11219.2|864
1706517600000|2024-01-29 08:40:00|11244.2|11220.2|11244|11220|11244.3|11220.3|11243.1|11219.1|0
1706517900000|2024-01-29 08:45:00|11244.3|11220.3|11243|11219|11244.5|11220.5|11242.8|11218.8|0
1706518200000|2024-01-29 08:50:00|11243.3|11219.3|11243|11219|11243.3|11219.3|11241|11217|0
1706518500000|2024-01-29 08:55:00|11243.3|11219.3|11242.8|11218.8|11243.8|11219.8|11242.3|11218.3|0
1706518800000|2024-01-29 09:00:00|11241.5|11229.5|11221.5|11210.5|11241.5|11229.5|11215.5|11202.5|999
1706519100000|2024-01-29 09:05:00|11222.5|11211.5|11223.5|11211.5|11236.5|11224.5|11222.5|11210.5|646
1706519400000|2024-01-29 09:10:00|11224.5|11212.5|11233.5|11221.5|11235.5|11223.5|11224.5|11212.5|493
1706519700000|2024-01-29 09:15:00|11232.5|11220.5|11227.5|11215.5|11233.5|11220.5|11224.5|11212.5|433
1706520000000|2024-01-29 09:20:00|11226.5|11217.5|11233.5|11222.5|11237.5|11226.5|11226.5|11217.5|414
1706520300000|2024-01-29 09:25:00|11234.5|11223.5|11233.5|11221.5|11236.5|11225.5|11230.5|11219.5|298
1706520600000|2024-01-29 09:30:00|11234.5|11222.5|11236.5|11224.5|11238.5|11227.5|11234.5|11221.5|108
1706520900000|2024-01-29 09:35:00|11235.5|11223.5|11232.5|11221.5|11235.5|11223.5|11229.5|11218.5|158
1706521200000|2024-01-29 09:40:00|11231.5|11220.5|11228.5|11216.5|11232.5|11220.5|11227.5|11215.5|509
1706521500000|2024-01-29 09:45:00|11229.5|11217.5|11231.5|11219.5|11232.5|11221.5|11229.5|11217.5|72
1706521800000|2024-01-29 09:50:00|11230.5|11220.5|11226.5|11215.5|11232.5|11220.5|11224.5|11213.5|84
1706522100000|2024-01-29 09:55:00|11227.5|11216.5|11224.5|11212.5|11227.5|11216.5|11224.5|11212.5|65
1706522400000|2024-01-29 10:00:00|11223.5|11213.5|11228.5|11215.5|11228.5|11216.5|11223.5|11211.5|306
1706522700000|2024-01-29 10:05:00|11227.5|11216.5|11229.5|11217.5|11230.5|11219.5|11227.5|11214.5|22
1706523000000|2024-01-29 10:10:00|11230.5|11218.5|11232.5|11220.5|11232.5|11220.5|11230.5|11217.5|24
1706523300000|2024-01-29 10:15:00|11230.5|11219.5|11229.5|11217.5|11232.5|11220.5|11228.5|11216.5|83
1706523600000|2024-01-29 10:20:00|11228.5|11216.5|11228.5|11216.5|11229.5|11217.5|11227.5|11216.5|36
1706523900000|2024-01-29 10:25:00|11229.5|11217.5|11229.5|11218.5|11230.5|11218.5|11227.5|11216.5|22
1706524200000|2024-01-29 10:30:00|11228.5|11217.5|11227.5|11215.5|11229.5|11217.5|11226.5|11215.5|67
1706524500000|2024-01-29 10:35:00|11226.5|11216.5|11228.5|11217.5|11228.5|11217.5|11226.5|11215.5|72
1706524800000|2024-01-29 10:40:00|11229.5|11218.5|11229.5|11218.5|11233.5|11222.5|11227.5|11216.5|322
1706525100000|2024-01-29 10:45:00|11230.5|11219.5|11232.5|11220.5|11234.5|11222.5|11230.5|11218.5|34
1706525400000|2024-01-29 10:50:00|11233.5|11221.5|11226.5|11214.5|11242.5|11230.5|11225.5|11214.5|402
1706525700000|2024-01-29 10:55:00|11227.5|11215.5|11231.5|11219.5|11233.5|11221.5|11227.5|11215.5|33
1706526000000|2024-01-29 11:00:00|11232.5|11220.5|11233.5|11221.5|11233.5|11221.5|11229.5|11217.5|224
1706526300000|2024-01-29 11:05:00|11231.5|11220.5|11232.5|11220.5|11234.5|11222.5|11231.5|11219.5|177
1706526600000|2024-01-29 11:10:00|11231.5|11219.5|11233.5|11221.5|11235.5|11223.5|11230.5|11219.5|107
1706526900000|2024-01-29 11:15:00|11234.5|11222.5|11229.5|11218.5|11234.5|11222.5|11229.5|11218.5|150
1706527200000|2024-01-29 11:20:00|11230.5|11219.5|11231.5|11219.5|11232.5|11221.5|11230.5|11219.5|170
1706527500000|2024-01-29 11:25:00|11232.5|11220.5|11234.5|11222.5|11235.5|11223.5|11231.5|11220.5|45
1706527800000|2024-01-29 11:30:00|11233.5|11223.5|11233.5|11221.5|11236.5|11225.5|11233.5|11221.5|12
1706528100000|2024-01-29 11:35:00|11232.5|11220.5|11234.5|11221.5|11234.5|11222.5|11230.5|11218.5|20
1706528400000|2024-01-29 11:40:00|11233.5|11220.5|11230.5|11218.5|11233.5|11221.5|11227.5|11216.5|88
1706528700000|2024-01-29 11:45:00|11231.5|11219.5|11230.5|11218.5|11234.5|11222.5|11229.5|11218.5|67
1706529000000|2024-01-29 11:50:00|11231.5|11220.5|11230.5|11218.5|11231.5|11220.5|11229.5|11218.5|3
1706529300000|2024-01-29 11:55:00|11232.5|11220.5|11231.5|11219.5|11232.5|11220.5|11230.5|11218.5|18
1706529600000|2024-01-29 12:00:00|11230.5|11220.5|11231.5|11220.5|11232.5|11220.5|11229.5|11218.5|33
1706529900000|2024-01-29 12:05:00|11232.5|11221.5|11233.5|11222.5|11233.5|11222.5|11231.5|11220.5|25
1706530200000|2024-01-29 12:10:00|11232.5|11220.5|11231.5|11220.5|11232.5|11221.5|11230.5|11219.5|613
1706530500000|2024-01-29 12:15:00|11232.5|11219.5|11232.5|11220.5|11233.5|11220.5|11230.5|11219.5|17
1706530800000|2024-01-29 12:20:00|11231.5|11221.5|11232.5|11220.5|11232.5|11221.5|11231.5|11220.5|12
1706531100000|2024-01-29 12:25:00|11233.5|11221.5|11235.5|11224.5|11235.5|11224.5|11233.5|11220.5|29
1706531400000|2024-01-29 12:30:00|11234.5|11223.5|11237.5|11225.5|11237.5|11225.5|11234.5|11223.5|120
1706531700000|2024-01-29 12:35:00|11236.5|11224.5|11235.5|11223.5|11237.5|11226.5|11235.5|11222.5|539
1706532000000|2024-01-29 12:40:00|11234.5|11222.5|11233.5|11221.5|11235.5|11223.5|11233.5|11221.5|15
1706532300000|2024-01-29 12:45:00|11234.5|11222.5|11231.5|11219.5|11234.5|11222.5|11230.5|11219.5|60
1706532600000|2024-01-29 12:50:00|11230.5|11218.5|11228.5|11217.5|11231.5|11218.5|11227.5|11216.5|69
1706532900000|2024-01-29 12:55:00|11229.5|11216.5|11227.5|11216.5|11229.5|11217.5|11225.5|11213.5|76
1706533200000|2024-01-29 13:00:00|11228.5|11217.5|11230.5|11218.5|11230.5|11218.5|11226.5|11215.5|21
1706533500000|2024-01-29 13:05:00|11229.5|11217.5|11232.5|11220.5|11232.5|11220.5|11229.5|11217.5|49
1706533800000|2024-01-29 13:10:00|11231.5|11221.5|11231.5|11220.5|11232.5|11221.5|11230.5|11219.5|34
1706534100000|2024-01-29 13:15:00|11230.5|11219.5|11228.5|11216.5|11230.5|11219.5|11228.5|11216.5|65
1706534400000|2024-01-29 13:20:00|11227.5|11215.5|11226.5|11215.5|11228.5|11215.5|11225.5|11214.5|15
1706534700000|2024-01-29 13:25:00|11225.5|11214.5|11227.5|11215.5|11227.5|11216.5|11225.5|11214.5|394
1706535000000|2024-01-29 13:30:00|11226.5|11214.5|11222.5|11211.5|11227.5|11215.5|11222.5|11211.5|1219
1706535300000|2024-01-29 13:35:00|11221.5|11210.5|11225.5|11213.5|11225.5|11213.5|11220.5|11208.5|144
1706535600000|2024-01-29 13:40:00|11224.5|11214.5|11225.5|11213.5|11227.5|11216.5|11223.5|11212.5|43
1706535900000|2024-01-29 13:45:00|11224.5|11214.5|11225.5|11214.5|11228.5|11217.5|11224.5|11214.5|108
1706536200000|2024-01-29 13:50:00|11226.5|11215.5|11225.5|11214.5|11228.5|11217.5|11225.5|11214.5|72
1706536500000|2024-01-29 13:55:00|11226.5|11215.5|11227.5|11215.5|11228.5|11217.5|11225.5|11214.5|15
1706536800000|2024-01-29 14:00:00|11226.5|11216.5|11229.5|11218.5|11233.5|11222.5|11226.5|11216.5|172
1706537100000|2024-01-29 14:05:00|11230.5|11219.5|11231.5|11220.5|11231.5|11220.5|11229.5|11218.5|560
1706537400000|2024-01-29 14:10:00|11230.5|11219.5|11224.5|11212.5|11230.5|11219.5|11224.5|11212.5|75
1706537700000|2024-01-29 14:15:00|11225.5|11213.5|11227.5|11216.5|11227.5|11216.5|11225.5|11213.5|91
1706538000000|2024-01-29 14:20:00|11226.5|11215.5|11223.5|11212.5|11226.5|11215.5|11222.5|11210.5|90
1706538300000|2024-01-29 14:25:00|11224.5|11211.5|11223.5|11212.5|11224.5|11213.5|11223.5|11211.5|42
1706538600000|2024-01-29 14:30:00|11224.5|11211.5|11197.5|11185.5|11225.5|11214.5|11194.5|11183.5|971
1706538900000|2024-01-29 14:35:00|11194.5|11184.5|11189.5|11178.5|11201.5|11190.5|11184.5|11173.5|2264
1706539200000|2024-01-29 14:40:00|11190.5|11177.5|11194.5|11182.5|11199.5|11188.5|11184.5|11173.5|3046
1706539500000|2024-01-29 14:45:00|11195.5|11183.5|11188.5|11177.5|11195.5|11184.5|11183.5|11171.5|3349
1706539800000|2024-01-29 14:50:00|11189.5|11175.5|11191.5|11179.5|11194.5|11183.5|11187.5|11175.5|1841
1706540100000|2024-01-29 14:55:00|11190.5|11180.5|11195.5|11183.5|11196.5|11185.5|11189.5|11178.5|1056
1706540400000|2024-01-29 15:00:00|11193.5|11181.5|11179.5|11168.5|11193.5|11181.5|11178.5|11166.5|602
1706540700000|2024-01-29 15:05:00|11178.5|11167.5|11188.5|11177.5|11188.5|11177.5|11178.5|11167.5|277
1706541000000|2024-01-29 15:10:00|11189.5|11178.5|11190.5|11179.5|11197.5|11185.5|11189.5|11178.5|641
1706541300000|2024-01-29 15:15:00|11189.5|11178.5|11192.5|11180.5|11193.5|11181.5|11188.5|11177.5|659
1706541600000|2024-01-29 15:20:00|11193.5|11181.5|11186.5|11175.5|11194.5|11182.5|11186.5|11175.5|519
1706541900000|2024-01-29 15:25:00|11187.5|11174.5|11189.5|11177.5|11189.5|11178.5|11185.5|11174.5|182
1706542200000|2024-01-29 15:30:00|11190.5|11178.5|11188.5|11177.5|11190.5|11179.5|11185.5|11173.5|233
1706542500000|2024-01-29 15:35:00|11189.5|11176.5|11188.5|11176.5|11189.5|11178.5|11185.5|11174.5|131
1706542800000|2024-01-29 15:40:00|11189.5|11177.5|11189.5|11178.5|11190.5|11179.5|11187.5|11176.5|243
1706543100000|2024-01-29 15:45:00|11188.5|11177.5|11179.5|11168.5|11190.5|11179.5|11178.5|11167.5|481
1706543400000|2024-01-29 15:50:00|11180.5|11169.5|11181.5|11170.5|11184.5|11173.5|11177.5|11166.5|578
1706543700000|2024-01-29 15:55:00|11180.5|11169.5|11178.5|11167.5|11182.5|11171.5|11178.5|11166.5|228
1706544000000|2024-01-29 16:00:00|11179.5|11166.5|11184.5|11172.5|11184.5|11173.5|11177.5|11166.5|440
1706544300000|2024-01-29 16:05:00|11185.5|11173.5|11182.5|11171.5|11186.5|11174.5|11181.5|11169.5|182
1706544600000|2024-01-29 16:10:00|11183.5|11172.5|11180.5|11169.5|11183.5|11172.5|11179.5|11168.5|217
1706544900000|2024-01-29 16:15:00|11179.5|11168.5|11174.5|11163.5|11181.5|11170.5|11173.5|11162.5|831
1706545200000|2024-01-29 16:20:00|11175.5|11162.5|11172.5|11161.5|11175.5|11164.5|11171.5|11160.5|302
1706545500000|2024-01-29 16:25:00|11173.5|11162.5|11174.5|11163.5|11175.5|11164.5|11171.5|11160.5|269
1706545800000|2024-01-29 16:30:00|11175.5|11164.5|11176.5|11165.5|11178.5|11167.5|11173.5|11162.5|286
1706546100000|2024-01-29 16:35:00|11178.5|11166.5|11173.5|11161.5|11178.5|11167.5|11172.5|11161.5|232
1706546400000|2024-01-29 16:40:00|11172.5|11162.5|11175.5|11164.5|11178.5|11167.5|11172.5|11161.5|350
1706546700000|2024-01-29 16:45:00|11174.5|11163.5|11174.5|11163.5|11175.5|11164.5|11173.5|11162.5|172
1706547000000|2024-01-29 16:50:00|11175.5|11162.5|11174.5|11163.5|11176.5|11165.5|11173.5|11162.5|336
1706547300000|2024-01-29 16:55:00|11175.5|11164.5|11176.5|11165.5|11180.5|11169.5|11173.5|11162.5|469
1706547600000|2024-01-29 17:00:00|11177.5|11166.5|11177.5|11166.5|11179.5|11168.5|11176.5|11165.5|228
1706547900000|2024-01-29 17:05:00|11178.5|11167.5|11180.5|11169.5|11182.5|11171.5|11178.5|11167.5|164
1706548200000|2024-01-29 17:10:00|11181.5|11168.5|11179.5|11168.5|11182.5|11171.5|11178.5|11167.5|191
1706548500000|2024-01-29 17:15:00|11178.5|11167.5|11178.5|11166.5|11180.5|11168.5|11177.5|11166.5|292
1706548800000|2024-01-29 17:20:00|11177.5|11165.5|11181.5|11169.5|11181.5|11169.5|11176.5|11165.5|281
1706549100000|2024-01-29 17:25:00|11180.5|11168.5|11176.5|11165.5|11181.5|11169.5|11176.5|11165.5|326
1706549400000|2024-01-29 17:30:00|11175.5|11164.5|11175.5|11164.5|11176.5|11165.5|11174.5|11162.5|259
1706549700000|2024-01-29 17:35:00|11176.5|11163.5|11174.5|11162.5|11176.5|11164.5|11173.5|11162.5|211
1706550000000|2024-01-29 17:40:00|11173.5|11163.5|11172.5|11161.5|11174.5|11163.5|11171.5|11160.5|198
1706550300000|2024-01-29 17:45:00|11171.5|11160.5|11170.5|11159.5|11172.5|11161.5|11170.5|11158.5|244
1706550600000|2024-01-29 17:50:00|11169.5|11158.5|11170.5|11157.5|11172.5|11161.5|11169.5|11157.5|194
1706550900000|2024-01-29 17:55:00|11169.5|11158.5|11168.5|11157.5|11172.5|11160.5|11168.5|11157.5|323
1706551200000|2024-01-29 18:00:00|11169.5|11158.5|11167.5|11156.5|11169.5|11158.5|11166.5|11155.5|156
1706551500000|2024-01-29 18:05:00|11166.5|11155.5|11163.5|11151.5|11166.5|11156.5|11162.5|11151.5|279
1706551800000|2024-01-29 18:10:00|11164.5|11152.5|11158.5|11147.5|11164.5|11153.5|11158.5|11146.5|407
1706552100000|2024-01-29 18:15:00|11157.5|11146.5|11160.5|11148.5|11163.5|11152.5|11157.5|11146.5|147
1706552400000|2024-01-29 18:20:00|11159.5|11147.5|11158.5|11147.5|11160.5|11148.5|11157.5|11146.5|131
1706552700000|2024-01-29 18:25:00|11159.5|11148.5|11160.5|11148.5|11161.5|11150.5|11158.5|11147.5|210
1706553000000|2024-01-29 18:30:00|11161.5|11149.5|11161.5|11150.5|11162.5|11151.5|11159.5|11147.5|275
1706553300000|2024-01-29 18:35:00|11160.5|11149.5|11158.5|11147.5|11161.5|11150.5|11158.5|11147.5|130
1706553600000|2024-01-29 18:40:00|11159.5|11148.5|11161.5|11150.5|11163.5|11152.5|11159.5|11148.5|138
1706553900000|2024-01-29 18:45:00|11160.5|11149.5|11164.5|11152.5|11165.5|11154.5|11159.5|11148.5|375
1706554200000|2024-01-29 18:50:00|11163.5|11151.5|11162.5|11151.5|11165.5|11153.5|11161.5|11150.5|198
1706554500000|2024-01-29 18:55:00|11163.5|11150.5|11162.5|11150.5|11164.5|11152.5|11161.5|11150.5|205
1706554800000|2024-01-29 19:00:00|11161.5|11151.5|11161.5|11149.5|11163.5|11151.5|11159.5|11148.5|373
1706555100000|2024-01-29 19:05:00|11160.5|11150.5|11163.5|11152.5|11163.5|11152.5|11159.5|11147.5|221
1706555400000|2024-01-29 19:10:00|11164.5|11153.5|11169.5|11157.5|11170.5|11159.5|11163.5|11152.5|194
1706555700000|2024-01-29 19:15:00|11168.5|11156.5|11167.5|11155.5|11170.5|11159.5|11166.5|11155.5|293
1706556000000|2024-01-29 19:20:00|11166.5|11154.5|11170.5|11159.5|11174.5|11161.5|11164.5|11153.5|560
1706556300000|2024-01-29 19:25:00|11171.5|11160.5|11171.5|11160.5|11173.5|11162.5|11171.5|11160.5|145
1706556600000|2024-01-29 19:30:00|11172.5|11159.5|11171.5|11160.5|11172.5|11160.5|11169.5|11158.5|122
1706556900000|2024-01-29 19:35:00|11170.5|11159.5|11168.5|11157.5|11171.5|11160.5|11168.5|11157.5|108
1706557200000|2024-01-29 19:40:00|11170.5|11158.5|11171.5|11161.5|11174.5|11163.5|11170.5|11158.5|128
1706557500000|2024-01-29 19:45:00|11171|11161|11170|11160|11173|11163|11169|11159|171
1706557800000|2024-01-29 19:50:00|11170.5|11160.5|11171|11161|11171.5|11161.5|11169|11159|103
1706558100000|2024-01-29 19:55:00|11170.5|11160.5|11169.5|11159.5|11173.5|11163.5|11169|11159|113
1706558400000|2024-01-29 20:00:00|11170|11160|11176|11166|11180|11170|11170|11160|280
1706558700000|2024-01-29 20:05:00|11175.5|11165.5|11173|11163|11176.5|11166.5|11173|11163|154
1706559000000|2024-01-29 20:10:00|11174.5|11164.5|11174.5|11164.5|11175.5|11165.5|11173|11163|148
1706559300000|2024-01-29 20:15:00|11174|11164|11183|11173|11183|11173|11174|11164|411
1706559600000|2024-01-29 20:20:00|11183.5|11173.5|11186|11176|11187|11177|11183|11173|483
1706559900000|2024-01-29 20:25:00|11186.5|11176.5|11189|11179|11189|11179|11185|11175|302
1706560200000|2024-01-29 20:30:00|11188|11178|11190.5|11180.5|11191.5|11181.5|11188|11178|317
1706560500000|2024-01-29 20:35:00|11190|11180|11189|11179|11193|11183|11187|11177|241
1706560800000|2024-01-29 20:40:00|11188|11178|11191|11181|11191|11181|11187|11177|168
1706561100000|2024-01-29 20:45:00|11192|11182|11189|11179|11194|11184|11188.5|11178.5|254
1706561400000|2024-01-29 20:50:00|11190|11180|11190.5|11180.5|11191|11181|11189|11179|178
1706561700000|2024-01-29 20:55:00|11191|11181|11185.5|11175.5|11191|11181|11184|11174|93
1706562000000|2024-01-29 21:00:00|11185|11175|11183.5|11173.5|11185.5|11175.5|11183.5|11173.5|13
1706562300000|2024-01-29 21:05:00|11184|11174|11187.5|11177.5|11187.5|11177.5|11184|11174|22
1706562600000|2024-01-29 21:10:00|11187|11177|11187.5|11177.5|11187.5|11177.5|11187|11177|2
1706562900000|2024-01-29 21:15:00|11194|11170|11196.6|11172.6|11197.7|11173.7|11193.6|11169.6|0
1706563200000|2024-01-29 21:20:00|11196.3|11172.3|11196.6|11172.6|11196.6|11172.6|11195.5|11171.5|0
1706563500000|2024-01-29 21:25:00|11196.9|11172.9|11196.6|11172.6|11197.4|11173.4|11196.2|11172.2|0
1706563800000|2024-01-29 21:30:00|11196.3|11172.3|11197.7|11173.7|11197.7|11173.7|11195.9|11171.9|0
1706564100000|2024-01-29 21:35:00|11197.4|11173.4|11195.2|11171.2|11197.7|11173.7|11195.2|11171.2|0
1706564400000|2024-01-29 21:40:00|11194.8|11170.8|11194.3|11170.3|11194.8|11170.8|11193.2|11169.2|0
1706564700000|2024-01-29 21:45:00|11194.6|11170.6|11193.9|11169.9|11194.7|11170.7|11193.2|11169.2|0
1706565000000|2024-01-29 21:50:00|11193.6|11169.6|11193|11169|11193.9|11169.9|11192.8|11168.8|0
1706565300000|2024-01-29 21:55:00|11193.2|11169.2|11189.5|11165.5|11193.2|11169.2|11188.8|11164.8|0
1706565600000|2024-01-29 22:00:00|11189.8|11165.8|11191.5|11167.5|11191.7|11167.7|11189.7|11165.7|0
1706565900000|2024-01-29 22:05:00|11191.6|11167.6|11191.7|11167.7|11191.7|11167.7|11191.6|11167.6|0
1706566200000|2024-01-29 22:10:00|11192.1|11168.1|11192|11168|11192.5|11168.5|11192|11168|0
1706566500000|2024-01-29 22:15:00|11192.2|11168.2|11192.2|11168.2|11192.4|11168.4|11192|11168|0
1706566800000|2024-01-29 22:20:00|11192.1|11168.1|11192.1|11168.1|11192.2|11168.2|11192|11168|0
1706567100000|2024-01-29 22:25:00|11192.3|11168.3|11192.2|11168.2|11193.8|11169.8|11192.2|11168.2|0
1706567400000|2024-01-29 22:30:00|11192.8|11168.8|11192.4|11168.4|11193.1|11169.1|11192.4|11168.4|0
1706567700000|2024-01-29 22:35:00|11192.6|11168.6|11193.4|11169.4|11193.4|11169.4|11192.6|11168.6|0
1706568000000|2024-01-29 22:40:00|11193.5|11169.5|11193.5|11169.5|11194.5|11170.5|11193.1|11169.1|0
1706568300000|2024-01-29 22:45:00|11193.6|11169.6|11193|11169|11193.6|11169.6|11193|11169|0
1706568600000|2024-01-29 22:50:00|11193.2|11169.2|11192.8|11168.8|11193.3|11169.3|11192.8|11168.8|0
1706568900000|2024-01-29 22:55:00|11192.6|11168.6|11192.9|11168.9|11193.1|11169.1|11192.4|11168.4|0
1706569200000|2024-01-29 23:00:00|11191.4|11167.4|11194.9|11170.9|11195.3|11171.3|11189|11165|0
1706569500000|2024-01-29 23:05:00|11195.3|11171.3|11195.4|11171.4|11196.5|11172.5|11195|11171|0
1706569800000|2024-01-29 23:10:00|11195.5|11171.5|11193.5|11169.5|11196.1|11172.1|11192.8|11168.8|0
1706570100000|2024-01-29 23:15:00|11193.2|11169.2|11203.2|11179.2|11203.4|11179.4|11193.1|11169.1|0
1706570400000|2024-01-29 23:20:00|11203|11179|11204.5|11180.5|11204.9|11180.9|11203|11179|0
1706570700000|2024-01-29 23:25:00|11205.2|11181.2|11202.2|11178.2|11206.1|11182.1|11202|11178|0
1706571000000|2024-01-29 23:30:00|11202|11178|11201.7|11177.7|11202.8|11178.8|11201.7|11177.7|0
1706571300000|2024-01-29 23:35:00|11201.3|11177.3|11201.3|11177.3|11201.3|11177.3|11201.3|11177.3|0
1706571600000|2024-01-29 23:40:00|11201.6|11177.6|11200|11176|11201.7|11177.7|11199.8|11175.8|0
1706571900000|2024-01-29 23:45:00|11199.6|11175.6|11200.3|11176.3|11200.7|11176.7|11199.2|11175.2|0
1706572200000|2024-01-29 23:50:00|11200|11176|11200.6|11176.6|11201|11177|11200|11176|0
1706572500000|2024-01-29 23:55:00|11200.8|11176.8|11201.7|11177.7|11201.7|11177.7|11200.8|11176.8|0
1706572800000|2024-01-30 00:00:00|11202|11178|11201.9|11177.9|11202.9|11178.9|11200.9|11176.9|0
1706573100000|2024-01-30 00:05:00|11202|11178|11201.9|11177.9|11202.7|11178.7|11201.5|11177.5|0
1706573400000|2024-01-30 00:10:00|11201.2|11177.2|11203|11179|11203.2|11179.2|11200.8|11176.8|0
1706573700000|2024-01-30 00:15:00|11202.8|11178.8|11204.7|11180.7|11205.8|11181.8|11202.8|11178.8|0
1706574000000|2024-01-30 00:20:00|11205|11181|11207.8|11183.8|11208.2|11184.2|11205|11181|0
1706574300000|2024-01-30 00:25:00|11208.5|11184.5|11208.3|11184.3|11209.5|11185.5|11208.3|11184.3|0
1706574600000|2024-01-30 00:30:00|11208|11184|11208.2|11184.2|11208.7|11184.7|11207.2|11183.2|0
1706574900000|2024-01-30 00:35:00|11208.5|11184.5|11207.8|11183.8|11208.5|11184.5|11207.8|11183.8|0
1706575200000|2024-01-30 00:40:00|11208.2|11184.2|11207|11183|11208.2|11184.2|11207|11183|0
1706575500000|2024-01-30 00:45:00|11207.3|11183.3|11207|11183|11207.7|11183.7|11207|11183|0
1706575800000|2024-01-30 00:50:00|11206.7|11182.7|11197.2|11173.2|11207.3|11183.3|11197.2|11173.2|0
1706576100000|2024-01-30 00:55:00|11196.8|11172.8|11201.8|11177.8|11202.2|11178.2|11196.3|11172.3|0
1706576400000|2024-01-30 01:00:00|11198|11188|11205|11195|11211|11201|11183.5|11173.5|4194
1706576700000|2024-01-30 01:05:00|11204.5|11194.5|11202|11192|11211.5|11201.5|11200.5|11190.5|1649
1706577000000|2024-01-30 01:10:00|11202.5|11192.5|11214|11204|11217.5|11207.5|11202.5|11192.5|3584
1706577300000|2024-01-30 01:15:00|11212|11202|11214.5|11204.5|11230|11220|11211|11201|6714
1706577600000|2024-01-30 01:20:00|11214|11204|11194|11184|11215|11205|11191.5|11181.5|3513
1706577900000|2024-01-30 01:25:00|11194.5|11184.5|11187|11177|11196|11186|11182.5|11172.5|3478
1706578200000|2024-01-30 01:30:00|11186.5|11176.5|11194|11184|11206|11196|11159.5|11149.5|23218
1706578500000|2024-01-30 01:35:00|11195.5|11185.5|11180|11170|11206|11196|11173|11163|8929
1706578800000|2024-01-30 01:40:00|11179.5|11169.5|11147|11137|11193|11183|11144.5|11134.5|6796
1706579100000|2024-01-30 01:45:00|11147.5|11137.5|11149|11139|11159|11149|11135.5|11125.5|10483
1706579400000|2024-01-30 01:50:00|11148|11138|11099.5|11089.5|11148|11138|11091|11081|10958
1706579700000|2024-01-30 01:55:00|11100|11090|11092|11082|11103|11093|11081|11071|9404
1706580000000|2024-01-30 02:00:00|11093|11083|11086|11076|11095.5|11085.5|11068|11058|10113
1706580300000|2024-01-30 02:05:00|11087|11077|11089|11079|11095|11085|11082.5|11072.5|7037
1706580600000|2024-01-30 02:10:00|11088.5|11078.5|11097.5|11087.5|11097.5|11087.5|11072.5|11062.5|4404
1706580900000|2024-01-30 02:15:00|11096.5|11086.5|11096|11086|11099.5|11089.5|11081|11071|5551
1706581200000|2024-01-30 02:20:00|11095.5|11085.5|11105.5|11095.5|11116|11106|11094|11084|4732
1706581500000|2024-01-30 02:25:00|11105|11095|11072|11062|11111|11101|11070.5|11060.5|3487
1706581800000|2024-01-30 02:30:00|11074|11064|11051|11041|11078|11068|11048|11038|5509
1706582100000|2024-01-30 02:35:00|11051.5|11041.5|11051.5|11041.5|11059.5|11049.5|11042.5|11032.5|5749
1706582400000|2024-01-30 02:40:00|11051|11041|11057|11047|11061.5|11051.5|11046|11036|2770
1706582700000|2024-01-30 02:45:00|11056.5|11046.5|11119.5|11109.5|11120.5|11110.5|11051.5|11041.5|5791
1706583000000|2024-01-30 02:50:00|11120.5|11110.5|11141.5|11131.5|11141.5|11131.5|11116.5|11106.5|7363
1706583300000|2024-01-30 02:55:00|11143.5|11133.5|11115.5|11105.5|11148.5|11138.5|11109.5|11099.5|5329
1706583600000|2024-01-30 03:00:00|11111.5|11101.5|11109.5|11099.5|11120.5|11110.5|11102.5|11092.5|5371
1706583900000|2024-01-30 03:05:00|11108.5|11098.5|11115.5|11105.5|11129.5|11119.5|11107.5|11097.5|13814
1706584200000|2024-01-30 03:10:00|11114.5|11104.5|11094.5|11084.5|11119.5|11109.5|11093.5|11083.5|2880
1706584500000|2024-01-30 03:15:00|11095.5|11085.5|11103.5|11093.5|11113.5|11103.5|11084.5|11074.5|4192
1706584800000|2024-01-30 03:20:00|11104.5|11094.5|11122.5|11112.5|11125.5|11115.5|11097.5|11087.5|9576
1706585100000|2024-01-30 03:25:00|11120.5|11110.5|11107.5|11097.5|11123.5|11113.5|11103.5|11093.5|3172
1706585400000|2024-01-30 03:30:00|11108.5|11098.5|11106.5|11096.5|11108.5|11098.5|11101.5|11091.5|561
1706585700000|2024-01-30 03:35:00|11105.5|11095.5|11107.5|11097.5|11109.5|11099.5|11105.5|11095.5|471
1706586000000|2024-01-30 03:40:00|11106.5|11096.5|11103.5|11093.5|11108.5|11098.5|11100.5|11090.5|472
1706586300000|2024-01-30 03:45:00|11102.5|11092.5|11104.5|11094.5|11104.5|11094.5|11099.5|11089.5|413
1706586600000|2024-01-30 03:50:00|11105.5|11095.5|11103.5|11093.5|11107.5|11097.5|11102.5|11092.5|396
1706586900000|2024-01-30 03:55:00|11104.5|11094.5|11098.5|11088.5|11104.5|11094.5|11096.5|11086.5|396
1706587200000|2024-01-30 04:00:00|11099.5|11089.5|11101.5|11091.5|11101.5|11091.5|11096.5|11086.5|410
1706587500000|2024-01-30 04:05:00|11100.5|11090.5|11102.5|11092.5|11104.5|11094.5|11100.5|11090.5|141
1706587800000|2024-01-30 04:10:00|11103.5|11093.5|11103.5|11093.5|11105.5|11095.5|11102.5|11092.5|158
1706588100000|2024-01-30 04:15:00|11102.5|11092.5|11105.5|11095.5|11105.5|11095.5|11102.5|11092.5|349
1706588400000|2024-01-30 04:20:00|11104.5|11094.5|11101.5|11091.5|11104.5|11094.5|11101.5|11091.5|377
1706588700000|2024-01-30 04:25:00|11100.5|11090.5|11100.5|11090.5|11102.5|11092.5|11099.5|11089.5|249
1706589000000|2024-01-30 04:30:00|11099.5|11089.5|11100.5|11090.5|11102.5|11092.5|11099.5|11089.5|172
1706589300000|2024-01-30 04:35:00|11101.5|11091.5|11101.5|11091.5|11103.5|11093.5|11101.5|11091.5|702
1706589600000|2024-01-30 04:40:00|11102.5|11092.5|11097.5|11087.5|11102.5|11092.5|11097.5|11087.5|734
1706589900000|2024-01-30 04:45:00|11096.5|11086.5|11100.5|11090.5|11100.5|11090.5|11096.5|11086.5|247
1706590200000|2024-01-30 04:50:00|11099.5|11089.5|11100.5|11090.5|11100.5|11090.5|11099.5|11089.5|486
1706590500000|2024-01-30 04:55:00|11099.5|11089.5|11101.5|11091.5|11101.5|11091.5|11099.5|11089.5|306
1706590800000|2024-01-30 05:00:00|11102.5|11092.5|11100.5|11090.5|11110.5|11100.5|11088.5|11078.5|4493
1706591100000|2024-01-30 05:05:00|11101.5|11091.5|11110.5|11100.5|11113.5|11103.5|11092.5|11082.5|1850
1706591400000|2024-01-30 05:10:00|11109.5|11099.5|11096.5|11086.5|11109.5|11099.5|11087.5|11077.5|2526
1706591700000|2024-01-30 05:15:00|11095.5|11085.5|11096.5|11086.5|11104.5|11094.5|11086.5|11076.5|2055
1706592000000|2024-01-30 05:20:00|11095.5|11085.5|11096.5|11086.5|11100.5|11090.5|11086.5|11076.5|1681
1706592300000|2024-01-30 05:25:00|11097.5|11087.5|11095.5|11085.5|11105.5|11095.5|11085.5|11075.5|3354
1706592600000|2024-01-30 05:30:00|11097.5|11087.5|11137.5|11127.5|11141.5|11131.5|11095.5|11085.5|5298
1706592900000|2024-01-30 05:35:00|11136.5|11126.5|11164.5|11154.5|11172.5|11162.5|11136.5|11126.5|11509
1706593200000|2024-01-30 05:40:00|11165.5|11155.5|11157.5|11147.5|11205.5|11195.5|11154.5|11144.5|11063
1706593500000|2024-01-30 05:45:00|11156.5|11146.5|11154.5|11144.5|11168.5|11158.5|11151.5|11141.5|2995
1706593800000|2024-01-30 05:50:00|11155.5|11145.5|11152.5|11142.5|11157.5|11147.5|11140.5|11130.5|3010
1706594100000|2024-01-30 05:55:00|11150.5|11140.5|11148.5|11138.5|11157.5|11147.5|11143.5|11133.5|3494
1706594400000|2024-01-30 06:00:00|11147.5|11137.5|11123.5|11113.5|11155.5|11145.5|11120.5|11110.5|3522
1706594700000|2024-01-30 06:05:00|11124.5|11114.5|11128.5|11118.5|11140.5|11130.5|11123.5|11113.5|2564
1706595000000|2024-01-30 06:10:00|11126.5|11116.5|11137.5|11127.5|11138.5|11128.5|11117.5|11107.5|3055
1706595300000|2024-01-30 06:15:00|11135.5|11125.5|11111.5|11101.5|11138.5|11128.5|11109.5|11099.5|3212
1706595600000|2024-01-30 06:20:00|11110.5|11100.5|11117.5|11107.5|11117.5|11107.5|11102.5|11092.5|3489
1706595900000|2024-01-30 06:25:00|11116.5|11106.5|11106.5|11096.5|11119.5|11109.5|11101.5|11091.5|2531
1706596200000|2024-01-30 06:30:00|11107.5|11097.5|11092.5|11082.5|11117.5|11107.5|11074.5|11064.5|5067
1706596500000|2024-01-30 06:35:00|11090.5|11080.5|11120.5|11110.5|11126.5|11116.5|11084.5|11074.5|4397
1706596800000|2024-01-30 06:40:00|11118.5|11108.5|11090.5|11080.5|11122.5|11112.5|11087.5|11077.5|4941
1706597100000|2024-01-30 06:45:00|11089.5|11079.5|11061.5|11051.5|11093.5|11083.5|11056.5|11046.5|8068
1706597400000|2024-01-30 06:50:00|11062.5|11052.5|11050.5|11040.5|11065.5|11055.5|11046.5|11036.5|9051
1706597700000|2024-01-30 06:55:00|11051.5|11041.5|11042.5|11032.5|11058.5|11048.5|11040.5|11030.5|12942
1706598000000|2024-01-30 07:00:00|11041.5|11031.5|11017.5|11007.5|11047.5|11037.5|11010.5|11000.5|13720
1706598300000|2024-01-30 07:05:00|11018.5|11008.5|10981.5|10971.5|11022.5|11012.5|10978.5|10968.5|13293
1706598600000|2024-01-30 07:10:00|10982.5|10972.5|10999.5|10989.5|11004.5|10994.5|10979.5|10969.5|4535
1706598900000|2024-01-30 07:15:00|11000.5|10990.5|11019.5|11009.5|11024.5|11014.5|11000.5|10990.5|3546
1706599200000|2024-01-30 07:20:00|11020.5|11010.5|11030.5|11020.5|11030.5|11020.5|11018.5|11008.5|3164
1706599500000|2024-01-30 07:25:00|11029.5|11019.5|11023.5|11013.5|11032.5|11022.5|11020.5|11010.5|1966
1706599800000|2024-01-30 07:30:00|11024.5|11014.5|11029.5|11019.5|11033.5|11023.5|11023.5|11013.5|865
1706600100000|2024-01-30 07:35:00|11028.5|11018.5|11018.5|11008.5|11030.5|11020.5|11016.5|11006.5|1922
1706600400000|2024-01-30 07:40:00|11019.5|11009.5|11028.5|11018.5|11029.5|11019.5|11019.5|11009.5|1172
1706600700000|2024-01-30 07:45:00|11027.5|11017.5|11027.5|11017.5|11030.5|11020.5|11023.5|11013.5|894
1706601000000|2024-01-30 07:50:00|11026.5|11016.5|11017.5|11007.5|11028.5|11018.5|11015.5|11005.5|1170
1706601300000|2024-01-30 07:55:00|11018.5|11008.5|11020.5|11010.5|11023.5|11013.5|11016.5|11006.5|884
1706601600000|2024-01-30 08:00:00|11022.5|11011.5|11019.5|11007.5|11027.5|11016.5|11018.5|11007.5|1001
1706601900000|2024-01-30 08:05:00|11018.5|11006.5|11012.5|11001.5|11019.5|11007.5|11012.5|11001.5|1714
1706602200000|2024-01-30 08:10:00|11013.5|11002.5|11013.5|11001.5|11015.5|11004.5|11010.5|10999.5|1564
1706602500000|2024-01-30 08:15:00|11014.5|11002.5|11015.5|11004.5|11025.5|11013.5|11013.5|11002.5|1419
1706602800000|2024-01-30 08:20:00|11014.5|11003.5|11015.5|11004.5|11017.5|11006.5|11013.5|11002.5|1772
1706603100000|2024-01-30 08:25:00|11016.5|11005.5|11009.5|10997.5|11018.5|11007.5|11008.5|10997.5|1689
1706603400000|2024-01-30 08:30:00|11016|10992|11018|10994|11018.8|10994.8|11016|10992|0
1706603700000|2024-01-30 08:35:00|11017.6|10993.6|11018.5|10994.5|11019.1|10995.1|11017|10993|2824
1706604000000|2024-01-30 08:40:00|11018.2|10994.2|11018.7|10994.7|11018.7|10994.7|11016.2|10992.2|0
1706604300000|2024-01-30 08:45:00|11019|10995|11015.2|10991.2|11019.6|10995.6|11014.9|10990.9|0
1706604600000|2024-01-30 08:50:00|11015.1|10991.1|11016.2|10992.2|11017|10993|11014.6|10990.6|0
1706604900000|2024-01-30 08:55:00|11016.5|10992.5|11020.6|10996.6|11020.8|10996.8|11016.5|10992.5|0
1706605200000|2024-01-30 09:00:00|10998.5|10986.5|11000.5|10989.5|11002.5|10991.5|10998.5|10986.5|627
1706605500000|2024-01-30 09:05:00|11001.5|10990.5|11001.5|10990.5|11001.5|10990.5|10997.5|10986.5|274
1706605800000|2024-01-30 09:10:00|11002.5|10991.5|10998.5|10987.5|11003.5|10992.5|10998.5|10987.5|286
1706606100000|2024-01-30 09:15:00|10999.5|10986.5|10995.5|10984.5|10999.5|10988.5|10993.5|10982.5|960
1706606400000|2024-01-30 09:20:00|10994.5|10983.5|10994.5|10982.5|10998.5|10987.5|10990.5|10979.5|384
1706606700000|2024-01-30 09:25:00|10993.5|10983.5|10993.5|10982.5|10995.5|10984.5|10992.5|10981.5|152
1706607000000|2024-01-30 09:30:00|10992.5|10981.5|10994.5|10983.5|10996.5|10984.5|10992.5|10981.5|274
1706607300000|2024-01-30 09:35:00|10993.5|10982.5|10996.5|10985.5|10996.5|10985.5|10991.5|10980.5|261
1706607600000|2024-01-30 09:40:00|10997.5|10984.5|10996.5|10985.5|10998.5|10987.5|10994.5|10983.5|233
1706607900000|2024-01-30 09:45:00|10995.5|10984.5|10993.5|10982.5|10997.5|10986.5|10991.5|10980.5|186
1706608200000|2024-01-30 09:50:00|10992.5|10981.5|10993.5|10982.5|10994.5|10983.5|10992.5|10980.5|291
1706608500000|2024-01-30 09:55:00|10994.5|10981.5|10999.5|10987.5|10999.5|10987.5|10994.5|10981.5|408
1706608800000|2024-01-30 10:00:00|10998.5|10988.5|10995.5|10984.5|11000.5|10989.5|10995.5|10983.5|431
1706609100000|2024-01-30 10:05:00|10994.5|10983.5|10997.5|10986.5|10997.5|10986.5|10994.5|10982.5|111
1706609400000|2024-01-30 10:10:00|10998.5|10987.5|10999.5|10988.5|10999.5|10988.5|10996.5|10985.5|258
1706609700000|2024-01-30 10:15:00|10998.5|10987.5|10999.5|10988.5|11001.5|10990.5|10998.5|10987.5|223
1706610000000|2024-01-30 10:20:00|11000.5|10987.5|10998.5|10986.5|11000.5|10988.5|10997.5|10986.5|130
1706610300000|2024-01-30 10:25:00|10999.5|10987.5|11000.5|10989.5|11000.5|10989.5|10998.5|10986.5|74
1706610600000|2024-01-30 10:30:00|10999.5|10988.5|11001.5|10990.5|11002.5|10991.5|10999.5|10988.5|105
1706610900000|2024-01-30 10:35:00|11002.5|10991.5|11003.5|10992.5|11003.5|10992.5|11001.5|10990.5|87
1706611200000|2024-01-30 10:40:00|11004.5|10991.5|11005.5|10994.5|11006.5|10995.5|11004.5|10991.5|116
1706611500000|2024-01-30 10:45:00|11006.5|10995.5|11007.5|10996.5|11008.5|10997.5|11005.5|10994.5|112
1706611800000|2024-01-30 10:50:00|11006.5|10995.5|11007.5|10996.5|11007.5|10996.5|11005.5|10994.5|47
1706612100000|2024-01-30 10:55:00|11006.5|10995.5|11009.5|10998.5|11009.5|10998.5|11006.5|10995.5|40
1706612400000|2024-01-30 11:00:00|11010.5|10999.5|11010.5|10999.5|11011.5|11000.5|11009.5|10998.5|94
1706612700000|2024-01-30 11:05:00|11009.5|10998.5|11012.5|11001.5|11014.5|11003.5|11006.5|10995.5|263
1706613000000|2024-01-30 11:10:00|11011.5|11000.5|11009.5|10998.5|11012.5|11001.5|11008.5|10996.5|298
1706613300000|2024-01-30 11:15:00|11008.5|10997.5|11011.5|11000.5|11012.5|11001.5|11008.5|10997.5|285
1706613600000|2024-01-30 11:20:00|11012.5|10999.5|11010.5|10999.5|11012.5|10999.5|11008.5|10997.5|89
1706613900000|2024-01-30 11:25:00|11009.5|10998.5|11013.5|11001.5|11014.5|11002.5|11009.5|10998.5|377
1706614200000|2024-01-30 11:30:00|11012.5|11002.5|11013.5|11002.5|11014.5|11003.5|11012.5|11001.5|287
1706614500000|2024-01-30 11:35:00|11014.5|11003.5|11015.5|11004.5|11015.5|11004.5|11014.5|11003.5|230
1706614800000|2024-01-30 11:40:00|11014.5|11003.5|11014.5|11003.5|11014.5|11003.5|11012.5|11001.5|301
1706615100000|2024-01-30 11:45:00|11013.5|11002.5|11013.5|11002.5|11014.5|11003.5|11012.5|11001.5|57
1706615400000|2024-01-30 11:50:00|11014.5|11001.5|11014.5|11003.5|11015.5|11004.5|11013.5|11001.5|114
1706615700000|2024-01-30 11:55:00|11015.5|11004.5|11015.5|11004.5|11015.5|11004.5|11014.5|11003.5|80
1706616000000|2024-01-30 12:00:00|11014.5|11003.5|11014.5|11003.5|11015.5|11004.5|11014.5|11002.5|41
1706616300000|2024-01-30 12:05:00|11013.5|11002.5|11015.5|11003.5|11015.5|11004.5|11013.5|11002.5|86
1706616600000|2024-01-30 12:10:00|11014.5|11004.5|11015.5|11004.5|11016.5|11005.5|11014.5|11003.5|67
1706616900000|2024-01-30 12:15:00|11014.5|11003.5|11016.5|11005.5|11016.5|11005.5|11014.5|11003.5|39
1706617200000|2024-01-30 12:20:00|11015.5|11004.5|11015.5|11004.5|11016.5|11005.5|11015.5|11004.5|41
1706617500000|2024-01-30 12:25:00|11016.5|11005.5|11016.5|11005.5|11017.5|11006.5|11015.5|11003.5|125
1706617800000|2024-01-30 12:30:00|11015.5|11004.5|11015.5|11004.5|11017.5|11006.5|11015.5|11004.5|86
1706618100000|2024-01-30 12:35:00|11014.5|11003.5|11014.5|11003.5|11015.5|11004.5|11013.5|11002.5|201
1706618400000|2024-01-30 12:40:00|11015.5|11004.5|11015.5|11004.5|11017.5|11005.5|11014.5|11003.5|96
1706618700000|2024-01-30 12:45:00|11014.5|11003.5|11015.5|11004.5|11016.5|11005.5|11014.5|11003.5|74
1706619000000|2024-01-30 12:50:00|11016.5|11005.5|11012.5|11001.5|11016.5|11005.5|11012.5|11001.5|157
1706619300000|2024-01-30 12:55:00|11013.5|11002.5|11008.5|10997.5|11013.5|11002.5|11008.5|10997.5|195
1706619600000|2024-01-30 13:00:00|11009.5|10998.5|10997.5|10986.5|11009.5|10998.5|10997.5|10986.5|284
1706619900000|2024-01-30 13:05:00|10998.5|10987.5|11001.5|10990.5|11004.5|10993.5|10996.5|10985.5|256
1706620200000|2024-01-30 13:10:00|11002.5|10991.5|10999.5|10988.5|11002.5|10991.5|10998.5|10986.5|143
1706620500000|2024-01-30 13:15:00|10998.5|10987.5|10998.5|10987.5|10999.5|10988.5|10997.5|10986.5|130
1706620800000|2024-01-30 13:20:00|10999.5|10988.5|10994.5|10983.5|10999.5|10988.5|10994.5|10983.5|181
1706621100000|2024-01-30 13:25:00|10995.5|10984.5|10993.5|10982.5|10995.5|10984.5|10992.5|10981.5|398
1706621400000|2024-01-30 13:30:00|10994.5|10983.5|10995.5|10984.5|10998.5|10987.5|10993.5|10982.5|554
1706621700000|2024-01-30 13:35:00|10994.5|10983.5|10995.5|10984.5|10995.5|10984.5|10993.5|10982.5|94
1706622000000|2024-01-30 13:40:00|10994.5|10983.5|10996.5|10985.5|10996.5|10985.5|10993.5|10982.5|771
1706622300000|2024-01-30 13:45:00|10997.5|10986.5|11000.5|10989.5|11001.5|10990.5|10996.5|10986.5|191
1706622600000|2024-01-30 13:50:00|11001.5|10990.5|11003.5|10992.5|11003.5|10992.5|11000.5|10989.5|217
1706622900000|2024-01-30 13:55:00|11004.5|10993.5|11004.5|10993.5|11005.5|10994.5|11002.5|10991.5|190
1706623200000|2024-01-30 14:00:00|11003.5|10992.5|11006.5|10995.5|11006.5|10995.5|11002.5|10991.5|223
1706623500000|2024-01-30 14:05:00|11007.5|10994.5|11010.5|10998.5|11010.5|10998.5|11005.5|10994.5|251
1706623800000|2024-01-30 14:10:00|11009.5|10999.5|11009.5|10998.5|11011.5|11000.5|11008.5|10997.5|550
1706624100000|2024-01-30 14:15:00|11010.5|10997.5|11009.5|10998.5|11011.5|10999.5|11008.5|10997.5|134
1706624400000|2024-01-30 14:20:00|11008.5|10997.5|11011.5|11000.5|11012.5|11000.5|11008.5|10997.5|76
1706624700000|2024-01-30 14:25:00|11012.5|11001.5|11011.5|10999.5|11012.5|11001.5|11010.5|10999.5|75
1706625000000|2024-01-30 14:30:00|11010.5|11000.5|11026.5|11014.5|11029.5|11018.5|11009.5|10998.5|715
1706625300000|2024-01-30 14:35:00|11025.5|11015.5|11013.5|11002.5|11028.5|11017.5|11012.5|11001.5|532
1706625600000|2024-01-30 14:40:00|11014.5|11003.5|11015.5|11004.5|11017.5|11006.5|11009.5|10998.5|837
1706625900000|2024-01-30 14:45:00|11016.5|11003.5|11011.5|11000.5|11018.5|11007.5|11007.5|10996.5|561
1706626200000|2024-01-30 14:50:00|11012.5|11001.5|11013.5|11002.5|11015.5|11004.5|11010.5|10999.5|486
1706626500000|2024-01-30 14:55:00|11012.5|11001.5|11009.5|10997.5|11013.5|11002.5|11009.5|10997.5|431
1706626800000|2024-01-30 15:00:00|11008.5|10998.5|11001.5|10990.5|11010.5|10998.5|10993.5|10982.5|1486
1706627100000|2024-01-30 15:05:00|11002.5|10989.5|11004.5|10993.5|11008.5|10997.5|10998.5|10987.5|582
1706627400000|2024-01-30 15:10:00|11003.5|10992.5|10994.5|10983.5|11006.5|10995.5|10994.5|10983.5|288
1706627700000|2024-01-30 15:15:00|10993.5|10982.5|10988.5|10977.5|10993.5|10982.5|10986.5|10975.5|773
1706628000000|2024-01-30 15:20:00|10989.5|10978.5|10990.5|10979.5|10993.5|10982.5|10980.5|10969.5|634
1706628300000|2024-01-30 15:25:00|10989.5|10978.5|10990.5|10978.5|10992.5|10981.5|10986.5|10975.5|245
1706628600000|2024-01-30 15:30:00|10989.5|10979.5|10993.5|10982.5|10993.5|10982.5|10987.5|10976.5|240
1706628900000|2024-01-30 15:35:00|10994.5|10983.5|10992.5|10981.5|10995.5|10984.5|10990.5|10979.5|226
1706629200000|2024-01-30 15:40:00|10991.5|10980.5|10991.5|10980.5|10992.5|10981.5|10986.5|10975.5|443
1706629500000|2024-01-30 15:45:00|10990.5|10979.5|10993.5|10982.5|10993.5|10982.5|10989.5|10978.5|388
1706629800000|2024-01-30 15:50:00|10992.5|10981.5|10992.5|10981.5|10993.5|10982.5|10989.5|10978.5|476
1706630100000|2024-01-30 15:55:00|10993.5|10980.5|10995.5|10984.5|10996.5|10985.5|10993.5|10980.5|268
1706630400000|2024-01-30 16:00:00|10994.5|10983.5|10995.5|10984.5|10998.5|10987.5|10993.5|10982.5|412
1706630700000|2024-01-30 16:05:00|10996.5|10985.5|10994.5|10983.5|10998.5|10987.5|10993.5|10982.5|246
1706631000000|2024-01-30 16:10:00|10995.5|10984.5|11000.5|10989.5|11000.5|10989.5|10994.5|10983.5|300
1706631300000|2024-01-30 16:15:00|10999.5|10988.5|11000.5|10989.5|11002.5|10991.5|10998.5|10987.5|192
1706631600000|2024-01-30 16:20:00|10999.5|10988.5|10998.5|10987.5|11002.5|10991.5|10997.5|10986.5|334
1706631900000|2024-01-30 16:25:00|10999.5|10988.5|10997.5|10986.5|11001.5|10990.5|10997.5|10986.5|89
1706632200000|2024-01-30 16:30:00|10998.5|10987.5|10999.5|10988.5|10999.5|10988.5|10997.5|10986.5|171
1706632500000|2024-01-30 16:35:00|10998.5|10987.5|11003.5|10992.5|11003.5|10992.5|10998.5|10987.5|561
1706632800000|2024-01-30 16:40:00|11002.5|10991.5|11009.5|10998.5|11010.5|10999.5|11002.5|10991.5|260
1706633100000|2024-01-30 16:45:00|11008.5|10997.5|11008.5|10996.5|11008.5|10997.5|11005.5|10994.5|220
1706633400000|2024-01-30 16:50:00|11007.5|10997.5|11009.5|10998.5|11009.5|10998.5|11007.5|10996.5|75
1706633700000|2024-01-30 16:55:00|11010.5|10999.5|11018.5|11007.5|11018.5|11007.5|11010.5|10999.5|224
1706634000000|2024-01-30 17:00:00|11017.5|11006.5|11024.5|11013.5|11025.5|11014.5|11017.5|11006.5|368
1706634300000|2024-01-30 17:05:00|11023.5|11012.5|11021.5|11010.5|11024.5|11013.5|11019.5|11008.5|136
1706634600000|2024-01-30 17:10:00|11020.5|11009.5|11018.5|11007.5|11020.5|11010.5|11016.5|11005.5|191
1706634900000|2024-01-30 17:15:00|11019.5|11008.5|11015.5|11004.5|11019.5|11008.5|11015.5|11004.5|79
1706635200000|2024-01-30 17:20:00|11014.5|11003.5|11014.5|11003.5|11015.5|11004.5|11012.5|11001.5|148
1706635500000|2024-01-30 17:25:00|11013.5|11002.5|11011.5|11000.5|11014.5|11003.5|11011.5|11000.5|48
1706635800000|2024-01-30 17:30:00|11012.5|10999.5|11012.5|11001.5|11013.5|11002.5|11010.5|10999.5|80
1706636100000|2024-01-30 17:35:00|11013.5|11002.5|11013.5|11002.5|11013.5|11002.5|11012.5|11001.5|25
1706636400000|2024-01-30 17:40:00|11014.5|11001.5|11012.5|11000.5|11014.5|11002.5|11011.5|11000.5|76
1706636700000|2024-01-30 17:45:00|11011.5|11001.5|11012.5|11000.5|11012.5|11001.5|11010.5|10999.5|39
1706637000000|2024-01-30 17:50:00|11011.5|11001.5|11011.5|11000.5|11012.5|11001.5|11010.5|10999.5|89
1706637300000|2024-01-30 17:55:00|11010.5|10999.5|11010.5|10999.5|11011.5|11000.5|11009.5|10998.5|58
1706637600000|2024-01-30 18:00:00|11009.5|10998.5|11010.5|10999.5|11011.5|11000.5|11009.5|10997.5|68
1706637900000|2024-01-30 18:05:00|11009.5|10998.5|11011.5|11000.5|11012.5|11001.5|11009.5|10998.5|49
1706638200000|2024-01-30 18:10:00|11010.5|10999.5|11010.5|10999.5|11012.5|11001.5|11010.5|10999.5|91
1706638500000|2024-01-30 18:15:00|11011.5|11000.5|11011.5|11000.5|11013.5|11002.5|11011.5|10999.5|38
1706638800000|2024-01-30 18:20:00|11012.5|11001.5|11009.5|10998.5|11012.5|11001.5|11009.5|10998.5|26
1706639100000|2024-01-30 18:25:00|11010.5|10999.5|11011.5|11000.5|11012.5|11000.5|11010.5|10999.5|53
1706639400000|2024-01-30 18:30:00|11012.5|11001.5|11012.5|11001.5|11014.5|11003.5|11011.5|11000.5|103
1706639700000|2024-01-30 18:35:00|11011.5|11000.5|11009.5|10998.5|11012.5|11001.5|11008.5|10997.5|87
1706640000000|2024-01-30 18:40:00|11010.5|10999.5|11004.5|10993.5|11010.5|10999.5|11004.5|10993.5|130
1706640300000|2024-01-30 18:45:00|11005.5|10994.5|11005.5|10994.5|11006.5|10995.5|11004.5|10993.5|209
1706640600000|2024-01-30 18:50:00|11004.5|10993.5|11003.5|10992.5|11005.5|10994.5|11003.5|10992.5|181
1706640900000|2024-01-30 18:55:00|11004.5|10993.5|11003.5|10991.5|11005.5|10994.5|11002.5|10990.5|207
1706641200000|2024-01-30 19:00:00|11004.5|10992.5|11001.5|10990.5|11004.5|10993.5|11001.5|10990.5|184
1706641500000|2024-01-30 19:05:00|11002.5|10991.5|11001.5|10990.5|11002.5|10991.5|11000.5|10989.5|186
1706641800000|2024-01-30 19:10:00|11002.5|10991.5|11003.5|10992.5|11003.5|10992.5|11000.5|10989.5|182
1706642100000|2024-01-30 19:15:00|11004.5|10993.5|11003.5|10992.5|11004.5|10993.5|11002.5|10991.5|52
1706642400000|2024-01-30 19:20:00|11004.5|10993.5|11005.5|10994.5|11006.5|10995.5|11003.5|10993.5|45
1706642700000|2024-01-30 19:25:00|11006.5|10995.5|11002.5|10991.5|11006.5|10995.5|11002.5|10991.5|226
1706643000000|2024-01-30 19:30:00|11003.5|10992.5|11001.5|10990.5|11003.5|10992.5|11001.5|10989.5|288
1706643300000|2024-01-30 19:35:00|11000.5|10989.5|11000.5|10989.5|11003.5|10992.5|11000.5|10989.5|315
1706643600000|2024-01-30 19:40:00|11001.5|10988.5|10999|10989|11002.5|10990.5|10999|10988.5|439
1706643900000|2024-01-30 19:45:00|10999.5|10989.5|10998.5|10988.5|11001|10991|10998|10988|373
1706644200000|2024-01-30 19:50:00|10998|10988|10995|10985|10998|10988|10995|10985|296
1706644500000|2024-01-30 19:55:00|10996|10986|10996|10986|10996.5|10986.5|10994|10984|280
1706644800000|2024-01-30 20:00:00|10995.5|10985.5|10996|10986|10997|10987|10995|10985|310
1706645100000|2024-01-30 20:05:00|10995.5|10985.5|10994.5|10984.5|10996|10986|10994|10984|396
1706645400000|2024-01-30 20:10:00|10995|10985|10993|10983|10996|10986|10993|10983|316
1706645700000|2024-01-30 20:15:00|10992.5|10982.5|10991|10981|10994|10984|10991|10981|349
1706646000000|2024-01-30 20:20:00|10991.5|10981.5|10990|10980|10993|10983|10989|10979|301
1706646300000|2024-01-30 20:25:00|10989.5|10979.5|10992|10982|10993.5|10983.5|10989|10979|423
1706646600000|2024-01-30 20:30:00|10991|10981|10992|10982|10994|10984|10991|10981|356
1706646900000|2024-01-30 20:35:00|10991|10981|10991|10981|10992|10982|10990|10980|264
1706647200000|2024-01-30 20:40:00|10990.5|10980.5|10993|10983|10993|10983|10989.5|10979.5|347
1706647500000|2024-01-30 20:45:00|10994|10984|11000|10990|11000.5|10990.5|10994|10984|344
1706647800000|2024-01-30 20:50:00|10999.5|10989.5|11000|10990|11003|10993|10999|10989|325
1706648100000|2024-01-30 20:55:00|10999.5|10989.5|11004|10994|11004.5|10994.5|10998|10988|346
1706648400000|2024-01-30 21:00:00|11003|10993|10995|10985|11003|10993|10994|10984|256
1706648700000|2024-01-30 21:05:00|10995.5|10985.5|10993|10983|10995.5|10985.5|10993|10983|59
1706649000000|2024-01-30 21:10:00|10992.5|10982.5|10995|10985|10996|10986|10992.5|10982.5|51
1706649300000|2024-01-30 21:15:00|11003|10979|10998.2|10974.2|11003.7|10979.7|10996.3|10972.3|0
1706649600000|2024-01-30 21:20:00|10998|10974|10999.4|10975.4|11000.3|10976.3|10996.3|10972.3|0
1706649900000|2024-01-30 21:25:00|10999.8|10975.8|10997|10973|11000.2|10976.2|10997|10973|0
1706650200000|2024-01-30 21:30:00|10997.3|10973.3|10994.8|10970.8|10999.1|10975.1|10994.3|10970.3|0
1706650500000|2024-01-30 21:35:00|10994.5|10970.5|10990.9|10966.9|10995.3|10971.3|10990.5|10966.5|0
1706650800000|2024-01-30 21:40:00|10990.5|10966.5|10990.3|10966.3|10990.7|10966.7|10987.1|10963.1|0
1706651100000|2024-01-30 21:45:00|10990.5|10966.5|10989.8|10965.8|10990.9|10966.9|10987.1|10963.1|0
1706651400000|2024-01-30 21:50:00|10990|10966|10989.6|10965.6|10990.5|10966.5|10988|10964|0
1706651700000|2024-01-30 21:55:00|10990|10966|10987.5|10963.5|10990|10966|10986.4|10962.4|0
1706652000000|2024-01-30 22:00:00|10987.6|10963.6|10988.3|10964.3|10990.5|10966.5|10987.6|10963.6|0
1706652300000|2024-01-30 22:05:00|10988.2|10964.2|10982.2|10958.2|10988.4|10964.4|10982.1|10958.1|0
1706652600000|2024-01-30 22:10:00|10982.1|10958.1|10981.2|10957.2|10982.7|10958.7|10980.1|10956.1|0
1706652900000|2024-01-30 22:15:00|10981.1|10957.1|10977|10953|10982.2|10958.2|10977|10953|0
1706653200000|2024-01-30 22:20:00|10975.8|10951.8|10981.1|10957.1|10982.8|10958.8|10975.7|10951.7|0
1706653500000|2024-01-30 22:25:00|10981.3|10957.3|10983.1|10959.1|10985.5|10961.5|10981.3|10957.3|0
1706653800000|2024-01-30 22:30:00|10983|10959|10983.3|10959.3|10984|10960|10982.2|10958.2|0
1706654100000|2024-01-30 22:35:00|10983.1|10959.1|10981.4|10957.4|10983.8|10959.8|10981.3|10957.3|0
1706654400000|2024-01-30 22:40:00|10980.8|10956.8|10980.7|10956.7|10980.8|10956.8|10978.1|10954.1|0
1706654700000|2024-01-30 22:45:00|10980.6|10956.6|10979.6|10955.6|10980.6|10956.6|10978.8|10954.8|0
1706655000000|2024-01-30 22:50:00|10979.8|10955.8|10976.3|10952.3|10979.8|10955.8|10976.2|10952.2|0
1706655300000|2024-01-30 22:55:00|10976.2|10952.2|10978.8|10954.8|10979.8|10955.8|10975.1|10951.1|0
1706655600000|2024-01-30 23:00:00|10980.9|10956.9|10982.9|10958.9|10985.9|10961.9|10978.2|10954.2|0
1706655900000|2024-01-30 23:05:00|10983.1|10959.1|10987.1|10963.1|10987.8|10963.8|10982.6|10958.6|0
1706656200000|2024-01-30 23:10:00|10987.4|10963.4|10985|10961|10987.5|10963.5|10984.6|10960.6|0
1706656500000|2024-01-30 23:15:00|10984.6|10960.6|10986|10962|10987.1|10963.1|10984.3|10960.3|0
1706656800000|2024-01-30 23:20:00|10986.2|10962.2|10982.2|10958.2|10987.6|10963.6|10982.1|10958.1|0
1706657100000|2024-01-30 23:25:00|10982.1|10958.1|10980.1|10956.1|10983.7|10959.7|10980.1|10956.1|0
1706657400000|2024-01-30 23:30:00|10980.4|10956.4|10982.3|10958.3|10983.1|10959.1|10980.1|10956.1|0
1706657700000|2024-01-30 23:35:00|10982.5|10958.5|10981.3|10957.3|10982.5|10958.5|10980.6|10956.6|0
1706658000000|2024-01-30 23:40:00|10981.6|10957.6|10983.4|10959.4|10984.1|10960.1|10981.6|10957.6|0
1706658300000|2024-01-30 23:45:00|10983.7|10959.7|10982.9|10958.9|10984.3|10960.3|10982.5|10958.5|0
1706658600000|2024-01-30 23:50:00|10982.6|10958.6|10983.2|10959.2|10983.6|10959.6|10981.8|10957.8|0
1706658900000|2024-01-30 23:55:00|10983.6|10959.6|10982.2|10958.2|10983.6|10959.6|10981.8|10957.8|0
1706659200000|2024-01-31 00:00:00|10982.5|10958.5|10981.6|10957.6|10986|10962|10981.2|10957.2|0
1706659500000|2024-01-31 00:05:00|10981.3|10957.3|10977.7|10953.7|10982.3|10958.3|10976.2|10952.2|0
1706659800000|2024-01-31 00:10:00|10977.8|10953.8|10978.7|10954.7|10979.1|10955.1|10977.5|10953.5|0
1706660100000|2024-01-31 00:15:00|10978.4|10954.4|10979.8|10955.8|10979.8|10955.8|10977.6|10953.6|0
1706660400000|2024-01-31 00:20:00|10980.1|10956.1|10979.4|10955.4|10980.1|10956.1|10978.8|10954.8|0
1706660700000|2024-01-31 00:25:00|10979.6|10955.6|10979.8|10955.8|10980.1|10956.1|10979.4|10955.4|0
1706661000000|2024-01-31 00:30:00|10980.1|10956.1|10979.1|10955.1|10980.9|10956.9|10978.5|10954.5|0
1706661300000|2024-01-31 00:35:00|10978.8|10954.8|10978.5|10954.5|10978.8|10954.8|10978.1|10954.1|0
1706661600000|2024-01-31 00:40:00|10978.8|10954.8|10977.8|10953.8|10979.4|10955.4|10977.5|10953.5|0
1706661900000|2024-01-31 00:45:00|10978|10954|10979.4|10955.4|10979.4|10955.4|10977.6|10953.6|0
1706662200000|2024-01-31 00:50:00|10979.8|10955.8|10989.8|10965.8|10989.8|10965.8|10979.4|10955.4|0
1706662500000|2024-01-31 00:55:00|10989.4|10965.4|10998.6|10974.6|10998.9|10974.9|10988.6|10964.6|0
1706662800000|2024-01-31 01:00:00|10998.9|10974.9|11010.5|11000.5|11014.5|11004.5|10986.5|10974.9|4445
1706663100000|2024-01-31 01:05:00|11011|11001|11024|11014|11027|11017|11010.5|11000.5|1853
1706663400000|2024-01-31 01:10:00|11023|11013|11019|11009|11027|11017|11019|11009|1084
1706663700000|2024-01-31 01:15:00|11020|11010|11024|11014|11031|11021|11015|11005|2450
1706664000000|2024-01-31 01:20:00|11023.5|11013.5|11005|10995|11024|11014|11000|10990|2246
1706664300000|2024-01-31 01:25:00|11005.5|10995.5|11024.5|11014.5|11026.5|11016.5|11005|10995|3668
1706664600000|2024-01-31 01:30:00|11025|11015|11078.5|11068.5|11092.5|11082.5|11017|11007|23117
1706664900000|2024-01-31 01:35:00|11079|11069|11095.5|11085.5|11109.5|11099.5|11062.5|11052.5|9311
1706665200000|2024-01-31 01:40:00|11096.5|11086.5|11069.5|11059.5|11101.5|11091.5|11068.5|11058.5|5214
1706665500000|2024-01-31 01:45:00|11069|11059|11058|11048|11072.5|11062.5|11050.5|11040.5|5261
1706665800000|2024-01-31 01:50:00|11058.5|11048.5|11061.5|11051.5|11071|11061|11042.5|11032.5|5041
1706666100000|2024-01-31 01:55:00|11061|11051|11062.5|11052.5|11077|11067|11053.5|11043.5|3472
1706666400000|2024-01-31 02:00:00|11061.5|11051.5|11043.5|11033.5|11078.5|11068.5|11037|11027|3992
1706666700000|2024-01-31 02:05:00|11043|11033|11024.5|11014.5|11049.5|11039.5|11002.5|10992.5|7268
1706667000000|2024-01-31 02:10:00|11025.5|11015.5|11010|11000|11036|11026|11002.5|10992.5|4555
1706667300000|2024-01-31 02:15:00|11009.5|10999.5|11006.5|10996.5|11032.5|11022.5|11004.5|10994.5|4208
1706667600000|2024-01-31 02:20:00|11007|10997|10991.5|10981.5|11019.5|11009.5|10990.5|10980.5|5264
1706667900000|2024-01-31 02:25:00|10991|10981|10980.5|10970.5|11000.5|10990.5|10979.5|10969.5|5339
1706668200000|2024-01-31 02:30:00|10980|10970|10992.5|10982.5|11004.5|10994.5|10979.5|10969.5|4418
1706668500000|2024-01-31 02:35:00|10992|10982|11016.5|11006.5|11016.5|11006.5|10982.5|10972.5|4193
1706668800000|2024-01-31 02:40:00|11016|11006|11020|11010|11050.5|11040.5|11014.5|11004.5|6922
1706669100000|2024-01-31 02:45:00|11021|11011|11038|11028|11040|11030|11008|10998|3591
1706669400000|2024-01-31 02:50:00|11037|11027|11048|11038|11050|11040|11032|11022|2875
1706669700000|2024-01-31 02:55:00|11049|11039|11066|11056|11078|11068|11047|11037|5645
1706670000000|2024-01-31 03:00:00|11064|11054|11074|11064|11102|11092|11058|11048|8324
1706670300000|2024-01-31 03:05:00|11075|11065|11061|11051|11093|11083|11057|11047|3868
1706670600000|2024-01-31 03:10:00|11064|11054|11063|11053|11071|11061|11056|11046|2422
1706670900000|2024-01-31 03:15:00|11062|11052|11077|11067|11077|11067|11047|11037|3016
1706671200000|2024-01-31 03:20:00|11076|11066|11072|11062|11096|11086|11059|11049|4368
1706671500000|2024-01-31 03:25:00|11071|11061|11077|11067|11084|11074|11065|11055|1831
1706671800000|2024-01-31 03:30:00|11076|11066|11075|11065|11079|11069|11074|11064|448
1706672100000|2024-01-31 03:35:00|11074|11064|11069|11059|11075|11065|11068|11058|481
1706672400000|2024-01-31 03:40:00|11070|11060|11066|11056|11070|11060|11066|11056|473
1706672700000|2024-01-31 03:45:00|11065|11055|11069|11059|11069|11059|11065|11055|370
1706673000000|2024-01-31 03:50:00|11068|11058|11065|11055|11068|11058|11064|11054|186
1706673300000|2024-01-31 03:55:00|11064|11054|11063|11053|11066|11056|11062|11052|337
1706673600000|2024-01-31 04:00:00|11064|11054|11069|11059|11070|11060|11063|11053|197
1706673900000|2024-01-31 04:05:00|11070|11060|11068|11058|11070|11060|11067|11057|84
1706674200000|2024-01-31 04:10:00|11067|11057|11066|11056|11067|11057|11066|11056|136
1706674500000|2024-01-31 04:15:00|11067|11057|11068|11058|11069|11059|11066|11056|310
1706674800000|2024-01-31 04:20:00|11069|11059|11068|11058|11072|11062|11068|11058|269
1706675100000|2024-01-31 04:25:00|11069|11059|11067|11057|11069|11059|11067|11057|131
1706675400000|2024-01-31 04:30:00|11068|11058|11066|11056|11068|11058|11066|11056|161
1706675700000|2024-01-31 04:35:00|11067|11057|11070|11060|11071|11061|11066|11056|326
1706676000000|2024-01-31 04:40:00|11069|11059|11069|11059|11070|11060|11068|11058|181
1706676300000|2024-01-31 04:45:00|11070|11060|11069|11059|11071|11061|11068|11058|394
1706676600000|2024-01-31 04:50:00|11070|11060|11068|11058|11072|11062|11068|11058|330
1706676900000|2024-01-31 04:55:00|11069|11059|11069|11059|11072|11062|11068|11058|346
1706677200000|2024-01-31 05:00:00|11070|11060|11061|11051|11097|11087|11060|11050|7176
1706677500000|2024-01-31 05:05:00|11062|11052|11061|11051|11074|11064|11060|11050|4201
1706677800000|2024-01-31 05:10:00|11062|11052|11048|11038|11066|11056|11043|11033|3393
1706678100000|2024-01-31 05:15:00|11049|11039|11088|11078|11088|11078|11044|11034|4890
1706678400000|2024-01-31 05:20:00|11086|11076|11073|11063|11091|11081|11065|11055|4598
1706678700000|2024-01-31 05:25:00|11074|11064|11061|11051|11085|11075|11061|11051|3085
1706679000000|2024-01-31 05:30:00|11063|11053|11061|11051|11074|11064|11052|11042|4153
1706679300000|2024-01-31 05:35:00|11060|11050|11067|11057|11069|11059|11040|11030|2180
1706679600000|2024-01-31 05:40:00|11068|11058|11068|11058|11077|11067|11054|11044|2193
1706679900000|2024-01-31 05:45:00|11069|11059|11077|11067|11084|11074|11057|11047|3383
1706680200000|2024-01-31 05:50:00|11076|11066|11085|11075|11103|11093|11064|11054|5163
1706680500000|2024-01-31 05:55:00|11083|11073|11095|11085|11113|11103|11081|11071|4807
1706680800000|2024-01-31 06:00:00|11092|11082|11112|11102|11119|11109|11080|11070|6810
1706681100000|2024-01-31 06:05:00|11111|11101|11117|11107|11125|11115|11094|11084|6490
1706681400000|2024-01-31 06:10:00|11115|11105|11117|11107|11130|11120|11110|11100|6188
1706681700000|2024-01-31 06:15:00|11116|11106|11053|11043|11116|11106|11049|11039|7321
1706682000000|2024-01-31 06:20:00|11055|11045|11057|11047|11070|11060|11044|11034|5615
1706682300000|2024-01-31 06:25:00|11056|11046|11061|11051|11087|11077|11055|11045|4674
1706682600000|2024-01-31 06:30:00|11060|11050|11092|11082|11094|11084|11044|11034|6586
1706682900000|2024-01-31 06:35:00|11093|11083|11131|11121|11136|11126|11093|11083|12220
1706683200000|2024-01-31 06:40:00|11130|11120|11121|11111|11141|11131|11119|11109|7978
1706683500000|2024-01-31 06:45:00|11119|11109|11107|11097|11130|11120|11102|11092|7027
1706683800000|2024-01-31 06:50:00|11108|11098|11081|11071|11108|11098|11080|11070|7819
1706684100000|2024-01-31 06:55:00|11082|11072|11068|11058|11087|11077|11064|11054|12165
1706684400000|2024-01-31 07:00:00|11070|11060|11057|11047|11073|11063|11053|11043|3378
1706684700000|2024-01-31 07:05:00|11055|11045|11070|11060|11072|11062|11053|11043|2039
1706685000000|2024-01-31 07:10:00|11069|11059|11060|11050|11070|11060|11059|11049|865
1706685300000|2024-01-31 07:15:00|11061|11051|11069|11059|11070|11060|11060|11050|483
1706685600000|2024-01-31 07:20:00|11068|11058|11064|11054|11069|11059|11063|11053|552
1706685900000|2024-01-31 07:25:00|11063|11053|11066|11056|11066|11056|11063|11053|393
1706686200000|2024-01-31 07:30:00|11065|11055|11056|11046|11066|11056|11051|11041|1011
1706686500000|2024-01-31 07:35:00|11055|11045|11056|11046|11059|11049|11054|11044|512
1706686800000|2024-01-31 07:40:00|11055|11045|11059|11049|11061|11051|11050|11040|616
1706687100000|2024-01-31 07:45:00|11060|11050|11058|11048|11061|11051|11053|11043|640
1706687400000|2024-01-31 07:50:00|11060|11050|11062|11052|11063|11053|11058|11048|537
1706687700000|2024-01-31 07:55:00|11061|11051|11063|11053|11065|11055|11060|11050|641
1706688000000|2024-01-31 08:00:00|11064|11052|11066|11055|11071|11060|11062|11051|929
1706688300000|2024-01-31 08:05:00|11064|11053|11064|11053|11068|11057|11063|11052|634
1706688600000|2024-01-31 08:10:00|11065|11052|11068|11057|11070|11059|11062|11051|339
1706688900000|2024-01-31 08:15:00|11069|11058|11064|11053|11069|11058|11062|11051|517
1706689200000|2024-01-31 08:20:00|11065|11052|11070|11059|11072|11061|11062|11050|477
1706689500000|2024-01-31 08:25:00|11069|11058|11068|11056|11070|11059|11066|11055|394
1706689800000|2024-01-31 08:30:00|11074.5|11050.5|11075.8|11051.8|11076.1|11052.1|11074.3|11050.3|0
1706690100000|2024-01-31 08:35:00|11076.1|11052.1|11074.7|11050.7|11076.1|11052.1|11073.2|11049.2|321
1706690400000|2024-01-31 08:40:00|11075.1|11051.1|11074.2|11050.2|11075.4|11051.4|11073.6|11049.6|0
1706690700000|2024-01-31 08:45:00|11074.1|11050.1|11072.1|11048.1|11075.6|11051.6|11071.7|11047.7|0
1706691000000|2024-01-31 08:50:00|11071.7|11047.7|11071.6|11047.6|11072.1|11048.1|11070.3|11046.3|0
1706691300000|2024-01-31 08:55:00|11071.5|11047.5|11070|11046|11072|11048|11069.2|11045.2|0
1706691600000|2024-01-31 09:00:00|11064|11053|11063|11052|11064|11053|11061|11050|242
1706691900000|2024-01-31 09:05:00|11064|11053|11065|11054|11066|11055|11064|11052|246
1706692200000|2024-01-31 09:10:00|11066|11055|11065|11054|11067|11055|11062|11051|98
1706692500000|2024-01-31 09:15:00|11066|11055|11060|11049|11069|11058|11059|11048|423
1706692800000|2024-01-31 09:20:00|11061|11048|11059|11048|11063|11052|11058|11047|474
1706693100000|2024-01-31 09:25:00|11058|11047|11060|11048|11061|11050|11058|11047|183
1706693400000|2024-01-31 09:30:00|11061|11049|11063|11052|11063|11052|11060|11049|96
1706693700000|2024-01-31 09:35:00|11062|11051|11064|11053|11065|11054|11062|11051|80
1706694000000|2024-01-31 09:40:00|11065|11054|11067|11056|11069|11058|11064|11054|194
1706694300000|2024-01-31 09:45:00|11066|11055|11067|11056|11067|11056|11066|11054|187
1706694600000|2024-01-31 09:50:00|11066|11055|11066|11055|11067|11056|11064|11053|313
1706694900000|2024-01-31 09:55:00|11064|11053|11063|11052|11065|11054|11063|11052|215
1706695200000|2024-01-31 10:00:00|11064|11053|11064|11053|11064|11053|11062|11050|76
1706695500000|2024-01-31 10:05:00|11063|11052|11064|11053|11065|11054|11063|11051|58
1706695800000|2024-01-31 10:10:00|11065|11054|11060|11049|11065|11054|11060|11049|199
1706696100000|2024-01-31 10:15:00|11061|11050|11059|11048|11062|11051|11059|11048|165
1706696400000|2024-01-31 10:20:00|11060|11049|11059|11048|11062|11051|11059|11047|236
1706696700000|2024-01-31 10:25:00|11060|11049|11058|11047|11060|11049|11057|11046|210
1706697000000|2024-01-31 10:30:00|11059|11046|11056|11045|11059|11046|11053|11042|287
1706697300000|2024-01-31 10:35:00|11057|11044|11054|11042|11057|11045|11053|11042|131
1706697600000|2024-01-31 10:40:00|11053|11043|11053|11041|11055|11044|11052|11041|220
1706697900000|2024-01-31 10:45:00|11052|11042|11055|11043|11056|11045|11052|11041|65
1706698200000|2024-01-31 10:50:00|11054|11044|11056|11045|11056|11045|11053|11041|74
1706698500000|2024-01-31 10:55:00|11057|11046|11057|11046|11058|11047|11056|11045|35
1706698800000|2024-01-31 11:00:00|11058|11045|11056|11045|11058|11046|11055|11044|40
1706699100000|2024-01-31 11:05:00|11057|11046|11060|11049|11060|11049|11057|11046|63
1706699400000|2024-01-31 11:10:00|11061|11050|11062|11050|11062|11051|11060|11049|28
1706699700000|2024-01-31 11:15:00|11061|11051|11064|11053|11064|11053|11061|11051|32
1706700000000|2024-01-31 11:20:00|11065|11052|11065|11054|11065|11054|11063|11051|19
1706700300000|2024-01-31 11:25:00|11066|11055|11065|11054|11066|11055|11064|11053|95
1706700600000|2024-01-31 11:30:00|11064|11053|11065|11054|11067|11056|11064|11053|46
1706700900000|2024-01-31 11:35:00|11066|11055|11065|11054|11066|11055|11063|11052|55
1706701200000|2024-01-31 11:40:00|11064|11053|11065|11053|11065|11054|11064|11053|34
1706701500000|2024-01-31 11:45:00|11064|11054|11062|11051|11066|11055|11062|11051|67
1706701800000|2024-01-31 11:50:00|11061|11050|11055|11044|11062|11051|11055|11044|214
1706702100000|2024-01-31 11:55:00|11056|11045|11053|11041|11056|11045|11052|11041|420
1706702400000|2024-01-31 12:00:00|11054|11042|11052|11040|11054|11043|11051|11040|383
1706702700000|2024-01-31 12:05:00|11051|11041|11036|11025|11052|11041|11036|11025|789
1706703000000|2024-01-31 12:10:00|11037|11026|11041|11029|11042|11030|11037|11026|779
1706703300000|2024-01-31 12:15:00|11043|11030|11041|11030|11043|11032|11040|11029|368
1706703600000|2024-01-31 12:20:00|11042|11031|11041|11029|11042|11031|11040|11029|162
1706703900000|2024-01-31 12:25:00|11040|11030|11036|11025|11042|11031|11036|11025|261
1706704200000|2024-01-31 12:30:00|11037|11026|11036|11025|11037|11026|11035|11024|493
1706704500000|2024-01-31 12:35:00|11037|11024|11033|11022|11037|11025|11032|11021|398
1706704800000|2024-01-31 12:40:00|11034|11021|11035|11024|11036|11025|11030|11019|142
1706705100000|2024-01-31 12:45:00|11036|11025|11042|11031|11043|11032|11036|11025|66
1706705400000|2024-01-31 12:50:00|11043|11032|11045|11034|11046|11035|11042|11031|65
1706705700000|2024-01-31 12:55:00|11044|11033|11042|11031|11045|11034|11042|11031|47
1706706000000|2024-01-31 13:00:00|11043|11032|11043|11032|11046|11035|11042|11031|104
1706706300000|2024-01-31 13:05:00|11044|11033|11047|11036|11048|11037|11043|11032|101
1706706600000|2024-01-31 13:10:00|11048|11037|11049|11037|11049|11038|11047|11036|57
1706706900000|2024-01-31 13:15:00|11052|11038|11050|11038|11052|11041|11049|11037|108
1706707200000|2024-01-31 13:20:00|11051|11039|11052|11041|11052|11041|11050|11038|66
1706707500000|2024-01-31 13:25:00|11051|11040|11051|11039|11052|11041|11049|11038|57
1706707800000|2024-01-31 13:30:00|11052|11040|11056|11045|11058|11047|11051|11040|198
1706708100000|2024-01-31 13:35:00|11055|11044|11051|11040|11056|11045|11049|11038|162
1706708400000|2024-01-31 13:40:00|11052|11041|11054|11043|11056|11044|11051|11040|131
1706708700000|2024-01-31 13:45:00|11055|11042|11058|11046|11059|11048|11053|11042|118
1706709000000|2024-01-31 13:50:00|11057|11047|11062|11051|11062|11051|11057|11047|81
1706709300000|2024-01-31 13:55:00|11063|11052|11067|11056|11068|11057|11063|11052|232
1706709600000|2024-01-31 14:00:00|11066|11055|11064|11053|11066|11055|11060|11049|213
1706709900000|2024-01-31 14:05:00|11065|11052|11065|11054|11065|11054|11062|11051|74
1706710200000|2024-01-31 14:10:00|11066|11055|11071|11060|11072|11061|11065|11053|166
1706710500000|2024-01-31 14:15:00|11072|11059|11067|11056|11072|11059|11067|11056|137
1706710800000|2024-01-31 14:20:00|11068|11057|11065|11054|11069|11058|11063|11052|140
1706711100000|2024-01-31 14:25:00|11066|11055|11070|11059|11071|11060|11065|11054|123
1706711400000|2024-01-31 14:30:00|11071|11060|11088|11077|11089|11078|11070|11059|1251
1706711700000|2024-01-31 14:35:00|11089|11078|11086|11075|11091|11080|11084|11073|1341
1706712000000|2024-01-31 14:40:00|11087|11076|11084|11073|11090|11078|11084|11072|727
1706712300000|2024-01-31 14:45:00|11085|11074|11085|11074|11089|11078|11082|11071|999
1706712600000|2024-01-31 14:50:00|11086|11075|11092|11081|11092|11081|11083|11072|625
1706712900000|2024-01-31 14:55:00|11091|11080|11093|11082|11100|11089|11088|11077|1773
1706713200000|2024-01-31 15:00:00|11092|11081|11088|11077|11097|11086|11087|11076|753
1706713500000|2024-01-31 15:05:00|11087|11076|11090|11079|11092|11081|11084|11073|383
1706713800000|2024-01-31 15:10:00|11091|11080|11089|11078|11092|11081|11088|11077|366
1706714100000|2024-01-31 15:15:00|11090|11079|11094|11083|11097|11086|11090|11079|1068
1706714400000|2024-01-31 15:20:00|11095|11084|11096|11085|11100|11088|11094|11082|1111
1706714700000|2024-01-31 15:25:00|11097|11084|11098|11087|11104|11093|11095|11084|1148
1706715000000|2024-01-31 15:30:00|11097|11086|11092|11081|11098|11087|11091|11080|691
1706715300000|2024-01-31 15:35:00|11093|11082|11096|11084|11096|11085|11089|11078|510
1706715600000|2024-01-31 15:40:00|11097|11085|11092|11081|11102|11091|11092|11080|650
1706715900000|2024-01-31 15:45:00|11093|11080|11108|11097|11109|11098|11093|11080|745
1706716200000|2024-01-31 15:50:00|11109|11098|11110|11099|11110|11099|11106|11095|432
1706716500000|2024-01-31 15:55:00|11111|11100|11119|11108|11119|11108|11110|11099|843
1706716800000|2024-01-31 16:00:00|11118|11107|11117|11106|11120|11109|11113|11102|722
1706717100000|2024-01-31 16:05:00|11116|11105|11115|11104|11118|11107|11113|11102|773
1706717400000|2024-01-31 16:10:00|11114|11103|11108|11097|11114|11103|11105|11094|709
1706717700000|2024-01-31 16:15:00|11109|11098|11109|11098|11111|11100|11108|11097|298
1706718000000|2024-01-31 16:20:00|11108|11097|11099|11088|11109|11098|11099|11088|787
1706718300000|2024-01-31 16:25:00|11098|11087|11091|11080|11100|11089|11091|11080|1067
1706718600000|2024-01-31 16:30:00|11092|11081|11090|11078|11092|11081|11088|11077|216
1706718900000|2024-01-31 16:35:00|11089|11077|11085|11074|11090|11079|11085|11073|726
1706719200000|2024-01-31 16:40:00|11084|11073|11089|11078|11089|11078|11082|11071|804
1706719500000|2024-01-31 16:45:00|11088|11077|11098|11087|11102|11091|11088|11077|279
1706719800000|2024-01-31 16:50:00|11097|11086|11096|11085|11101|11090|11096|11085|90
1706720100000|2024-01-31 16:55:00|11097|11084|11096|11085|11099|11088|11095|11084|153
1706720400000|2024-01-31 17:00:00|11097|11084|11098|11087|11098|11087|11095|11084|95
1706720700000|2024-01-31 17:05:00|11097|11086|11093|11081|11098|11087|11092|11081|78
1706721000000|2024-01-31 17:10:00|11094|11082|11089|11078|11094|11083|11089|11078|79
1706721300000|2024-01-31 17:15:00|11088|11077|11088|11076|11089|11078|11085|11074|73
1706721600000|2024-01-31 17:20:00|11087|11077|11089|11078|11091|11080|11087|11076|62
1706721900000|2024-01-31 17:25:00|11090|11079|11088|11077|11091|11080|11088|11077|26
1706722200000|2024-01-31 17:30:00|11087|11076|11086|11075|11089|11078|11086|11075|38
1706722500000|2024-01-31 17:35:00|11085|11074|11083|11072|11085|11074|11080|11069|99
1706722800000|2024-01-31 17:40:00|11082|11071|11086|11075|11086|11075|11082|11071|33
1706723100000|2024-01-31 17:45:00|11085|11074|11083|11072|11085|11074|11082|11071|43
1706723400000|2024-01-31 17:50:00|11084|11073|11086|11074|11086|11075|11083|11072|94
1706723700000|2024-01-31 17:55:00|11085|11075|11087|11076|11087|11076|11085|11073|60
1706724000000|2024-01-31 18:00:00|11088|11075|11085|11074|11088|11077|11083|11072|90
1706724300000|2024-01-31 18:05:00|11086|11075|11087|11076|11087|11076|11085|11073|63
1706724600000|2024-01-31 18:10:00|11086|11075|11081|11070|11086|11075|11081|11070|46
1706724900000|2024-01-31 18:15:00|11082|11071|11082|11070|11085|11074|11081|11069|338
1706725200000|2024-01-31 18:20:00|11081|11069|11076|11065|11081|11069|11075|11064|164
1706725500000|2024-01-31 18:25:00|11077|11066|11077|11065|11078|11067|11075|11064|49
1706725800000|2024-01-31 18:30:00|11076|11066|11077|11066|11078|11067|11076|11065|87
1706726100000|2024-01-31 18:35:00|11078|11067|11077|11066|11079|11067|11076|11065|58
1706726400000|2024-01-31 18:40:00|11078|11067|11080|11069|11080|11069|11077|11066|54
1706726700000|2024-01-31 18:45:00|11081|11068|11082|11071|11082|11071|11081|11068|58
1706727000000|2024-01-31 18:50:00|11083|11070|11082|11071|11083|11072|11082|11070|17
1706727300000|2024-01-31 18:55:00|11081|11070|11078|11064|11082|11071|11077|11062|115
1706727600000|2024-01-31 19:00:00|11080|11068|11078|11066|11081|11069|11075|11064|229
1706727900000|2024-01-31 19:05:00|11077|11065|11075|11064|11080|11069|11074|11062|86
1706728200000|2024-01-31 19:10:00|11076|11065|11075|11064|11080|11069|11071|11060|262
1706728500000|2024-01-31 19:15:00|11076|11063|11070|11058|11076|11065|11069|11058|111
1706728800000|2024-01-31 19:20:00|11069|11059|11070|11058|11072|11061|11066|11055|233
1706729100000|2024-01-31 19:25:00|11069|11059|11072|11060|11072|11061|11069|11058|46
1706729400000|2024-01-31 19:30:00|11071|11061|11078|11066|11080|11068|11070|11058|168
1706729700000|2024-01-31 19:35:00|11077|11067|11088|11077|11089|11078|11074|11063|219
1706730000000|2024-01-31 19:40:00|11089|11078|11100.5|11090.5|11104|11092|11088|11077|642
1706730300000|2024-01-31 19:45:00|11102.5|11092.5|11086.5|11076.5|11113.5|11103.5|11080.5|11070.5|1769
1706730600000|2024-01-31 19:50:00|11087|11077|11077.5|11067.5|11087.5|11077.5|11071.5|11061.5|487
1706730900000|2024-01-31 19:55:00|11078|11068|11074|11064|11081|11071|11072.5|11062.5|143
1706731200000|2024-01-31 20:00:00|11074.5|11064.5|11053.5|11043.5|11075|11065|11052.5|11042.5|645
1706731500000|2024-01-31 20:05:00|11053|11043|11050.5|11040.5|11053|11043|11042.5|11032.5|542
1706731800000|2024-01-31 20:10:00|11050|11040|11050|11040|11052.5|11042.5|11046.5|11036.5|202
1706732100000|2024-01-31 20:15:00|11049.5|11039.5|11047.5|11037.5|11054.5|11044.5|11046.5|11036.5|189
1706732400000|2024-01-31 20:20:00|11048|11038|11065.5|11055.5|11069.5|11059.5|11046.5|11036.5|254
1706732700000|2024-01-31 20:25:00|11065|11055|11069.5|11059.5|11070.5|11060.5|11061.5|11051.5|211
1706733000000|2024-01-31 20:30:00|11070|11060|11066.5|11056.5|11070.5|11060.5|11064.5|11054.5|122
1706733300000|2024-01-31 20:35:00|11066|11056|11065.5|11055.5|11067.5|11057.5|11062.5|11052.5|348
1706733600000|2024-01-31 20:40:00|11066|11056|11074.5|11064.5|11076.5|11066.5|11066|11056|366
1706733900000|2024-01-31 20:45:00|11074|11064|11067.5|11057.5|11074.5|11064.5|11067.5|11057.5|292
1706734200000|2024-01-31 20:50:00|11067|11057|11064.5|11054.5|11067.5|11057.5|11062|11052|108
1706734500000|2024-01-31 20:55:00|11065|11055|11062.5|11052.5|11067.5|11057.5|11061.5|11051.5|138
1706734800000|2024-01-31 21:00:00|11063|11053|11066.5|11056.5|11066.5|11056.5|11062.5|11052.5|25
1706735100000|2024-01-31 21:05:00|11067|11057|11067.5|11057.5|11068.5|11058.5|11067|11057|13
1706735400000|2024-01-31 21:10:00|11068|11058|11065|11055|11068|11058|11063.5|11053.5|27
1706735700000|2024-01-31 21:15:00|11071|11047|11070.9|11046.9|11072.5|11048.5|11069.8|11045.8|0
1706736000000|2024-01-31 21:20:00|11070.5|11046.5|11068.4|11044.4|11070.9|11046.9|11068.4|11044.4|0
1706736300000|2024-01-31 21:25:00|11068.2|11044.2|11067.3|11043.3|11068.8|11044.8|11066.9|11042.9|0
1706736600000|2024-01-31 21:30:00|11067|11043|11068|11044|11068|11044|11066.9|11042.9|0
1706736900000|2024-01-31 21:35:00|11068.4|11044.4|11069.5|11045.5|11071|11047|11068.4|11044.4|0
1706737200000|2024-01-31 21:40:00|11069.2|11045.2|11067.7|11043.7|11069.2|11045.2|11067.3|11043.3|0
1706737500000|2024-01-31 21:45:00|11067.8|11043.8|11069.2|11045.2|11069.5|11045.5|11067.3|11043.3|0
1706737800000|2024-01-31 21:50:00|11069.3|11045.3|11069.9|11045.9|11070.3|11046.3|11068.8|11044.8|0
1706738100000|2024-01-31 21:55:00|11069.7|11045.7|11070.6|11046.6|11071.4|11047.4|11069.7|11045.7|0
1706738400000|2024-01-31 22:00:00|11071|11047|11070.9|11046.9|11071.2|11047.2|11070.4|11046.4|0
1706738700000|2024-01-31 22:05:00|11071.1|11047.1|11070.4|11046.4|11071.1|11047.1|11070.3|11046.3|0
1706739000000|2024-01-31 22:10:00|11070.9|11046.9|11070.8|11046.8|11071.1|11047.1|11070.1|11046.1|0
1706739300000|2024-01-31 22:15:00|11070.6|11046.6|11070.7|11046.7|11071|11047|11070.1|11046.1|0
1706739600000|2024-01-31 22:20:00|11070.8|11046.8|11070|11046|11070.8|11046.8|11070|11046|0
1706739900000|2024-01-31 22:25:00|11070.2|11046.2|11069.2|11045.2|11070.2|11046.2|11068.8|11044.8|0
1706740200000|2024-01-31 22:30:00|11068.9|11044.9|11069|11045|11069.2|11045.2|11068.2|11044.2|0
1706740500000|2024-01-31 22:35:00|11069.1|11045.1|11069.6|11045.6|11070.1|11046.1|11069.1|11045.1|0
1706740800000|2024-01-31 22:40:00|11070.3|11046.3|11070.1|11046.1|11070.6|11046.6|11069.6|11045.6|0
1706741100000|2024-01-31 22:45:00|11070.7|11046.7|11070.3|11046.3|11071|11047|11070.1|11046.1|0
1706741400000|2024-01-31 22:50:00|11070.9|11046.9|11070.8|11046.8|11071.2|11047.2|11070.2|11046.2|0
1706741700000|2024-01-31 22:55:00|11070.5|11046.5|11071|11047|11072.1|11048.1|11070.1|11046.1|0
1706742000000|2024-01-31 23:00:00|11073.9|11049.9|11072.9|11048.9|11076.1|11052.1|11071|11047|0
1706742300000|2024-01-31 23:05:00|11072.6|11048.6|11072.1|11048.1|11073.3|11049.3|11071|11047|0
1706742600000|2024-01-31 23:10:00|11072.8|11048.8|11074.8|11050.8|11075.1|11051.1|11072.5|11048.5|0
1706742900000|2024-01-31 23:15:00|11074.9|11050.9|11076.6|11052.6|11077.8|11053.8|11074.8|11050.8|0
1706743200000|2024-01-31 23:20:00|11076.3|11052.3|11075.5|11051.5|11076.6|11052.6|11074.4|11050.4|0
1706743500000|2024-01-31 23:25:00|11075.7|11051.7|11077.8|11053.8|11078.1|11054.1|11075.5|11051.5|0
1706743800000|2024-01-31 23:30:00|11077.4|11053.4|11076.7|11052.7|11078|11054|11076.5|11052.5|0
1706744100000|2024-01-31 23:35:00|11077|11053|11077.8|11053.8|11078.6|11054.6|11077|11053|0
1706744400000|2024-01-31 23:40:00|11077.5|11053.5|11077.5|11053.5|11077.5|11053.5|11077.1|11053.1|0
1706744700000|2024-01-31 23:45:00|11077.8|11053.8|11078.2|11054.2|11078.6|11054.6|11076.7|11052.7|0
1706745000000|2024-01-31 23:50:00|11078.5|11054.5|11078.6|11054.6|11079.3|11055.3|11078.2|11054.2|0
1706745300000|2024-01-31 23:55:00|11078.9|11054.9|11078.2|11054.2|11079|11055|11077.5|11053.5|0
1706745600000|2024-02-01 00:00:00|11078.5|11054.5|11079|11055|11079.7|11055.7|11078.4|11054.4|0
1706745900000|2024-02-01 00:05:00|11078.8|11054.8|11079|11055|11079|11055|11077.8|11053.8|0
1706746200000|2024-02-01 00:10:00|11078.6|11054.6|11080.9|11056.9|11080.9|11056.9|11078.6|11054.6|0
1706746500000|2024-02-01 00:15:00|11080.5|11056.5|11080.9|11056.9|11080.9|11056.9|11079.6|11055.6|0
1706746800000|2024-02-01 00:20:00|11081.1|11057.1|11082.6|11058.6|11082.6|11058.6|11080.5|11056.5|0
1706747100000|2024-02-01 00:25:00|11083|11059|11085|11061|11085|11061|11082.6|11058.6|0
1706747400000|2024-02-01 00:30:00|11085.2|11061.2|11086.4|11062.4|11087.6|11063.6|11085.2|11061.2|0
1706747700000|2024-02-01 00:35:00|11086.7|11062.7|11086.7|11062.7|11087.9|11063.9|11086|11062|0
1706748000000|2024-02-01 00:40:00|11087|11063|11086.4|11062.4|11087.7|11063.7|11085.7|11061.7|0
1706748300000|2024-02-01 00:45:00|11086|11062|11084.5|11060.5|11087.4|11063.4|11084.5|11060.5|0
1706748600000|2024-02-01 00:50:00|11084.4|11060.4|11082.9|11058.9|11084.9|11060.9|11082.9|11058.9|0
1706748900000|2024-02-01 00:55:00|11083|11059|11082.9|11058.9|11083.4|11059.4|11082.5|11058.5|0
1706749200000|2024-02-01 01:00:00|11069|11059|11064|11054|11076|11066|11059.5|11049.5|2859
1706749500000|2024-02-01 01:05:00|11064.5|11054.5|11062.5|11052.5|11071|11061|11062.5|11052.5|690
1706749800000|2024-02-01 01:10:00|11062|11052|11067|11057|11068|11058|11061.5|11051.5|756
1706750100000|2024-02-01 01:15:00|11066.5|11056.5|11031.5|11021.5|11066.5|11056.5|11026.5|11016.5|2659
1706750400000|2024-02-01 01:20:00|11032.5|11022.5|11012.5|11002.5|11033|11023|11010|11000|3808
1706750700000|2024-02-01 01:25:00|11014|11004|11035.5|11025.5|11040|11030|11010|11000|3742
1706751000000|2024-02-01 01:30:00|11035|11025|11015.5|11005.5|11046.5|11036.5|11001.5|10991.5|18830
1706751300000|2024-02-01 01:35:00|11019.5|11009.5|11022.5|11012.5|11029|11019|10997.5|10987.5|7614
1706751600000|2024-02-01 01:40:00|11021.5|11011.5|10981.5|10971.5|11023.5|11013.5|10969.5|10959.5|8368
1706751900000|2024-02-01 01:45:00|10982|10972|10982.5|10972.5|11002.5|10992.5|10975.5|10965.5|5263
1706752200000|2024-02-01 01:50:00|10982|10972|10981|10971|10993|10983|10961.5|10951.5|5004
1706752500000|2024-02-01 01:55:00|10981.5|10971.5|10976.5|10966.5|10987.5|10977.5|10962.5|10952.5|3825
1706752800000|2024-02-01 02:00:00|10976|10966|10991.5|10981.5|11000.5|10990.5|10969|10959|4681
1706753100000|2024-02-01 02:05:00|10991|10981|11032.5|11022.5|11043.5|11033.5|10991|10981|9602
1706753400000|2024-02-01 02:10:00|11031.5|11021.5|11048|11038|11086|11076|11028.5|11018.5|11271
1706753700000|2024-02-01 02:15:00|11047.5|11037.5|11054|11044|11072|11062|11038.5|11028.5|10379
1706754000000|2024-02-01 02:20:00|11053|11043|11080|11070|11087.5|11077.5|11044.5|11034.5|7681
1706754300000|2024-02-01 02:25:00|11081|11071|11074|11064|11088.5|11078.5|11054.5|11044.5|7291
1706754600000|2024-02-01 02:30:00|11083|11073|11108|11098|11117.5|11107.5|11060.5|11050.5|10006
1706754900000|2024-02-01 02:35:00|11107.5|11097.5|11102.5|11092.5|11126.5|11116.5|11092.5|11082.5|7185
1706755200000|2024-02-01 02:40:00|11103.5|11093.5|11097|11087|11129.5|11119.5|11095.5|11085.5|6854
1706755500000|2024-02-01 02:45:00|11096|11086|11093|11083|11106|11096|11088|11078|4958
1706755800000|2024-02-01 02:50:00|11091|11081|11095|11085|11101|11091|11085|11075|2164
1706756100000|2024-02-01 02:55:00|11091|11081|11082|11072|11096|11086|11068|11058|2880
1706756400000|2024-02-01 03:00:00|11080|11070|11104|11094|11111|11101|11080|11070|3294
1706756700000|2024-02-01 03:05:00|11102|11092|11112|11102|11112|11102|11089|11079|4368
1706757000000|2024-02-01 03:10:00|11113|11103|11123|11113|11128|11118|11096|11086|6105
1706757300000|2024-02-01 03:15:00|11122|11112|11123|11113|11127|11117|11110|11100|2202
1706757600000|2024-02-01 03:20:00|11121|11111|11114|11104|11127|11117|11098|11088|2080
1706757900000|2024-02-01 03:25:00|11113|11103|11098|11088|11116|11106|11097|11087|1145
1706758200000|2024-02-01 03:30:00|11097|11087|11100|11090|11104|11094|11095|11085|484
1706758500000|2024-02-01 03:35:00|11099|11089|11098|11088|11101|11091|11095|11085|439
1706758800000|2024-02-01 03:40:00|11097|11087|11097|11087|11098|11088|11093|11083|413
1706759100000|2024-02-01 03:45:00|11098|11088|11099|11089|11101|11091|11097|11087|217
1706759400000|2024-02-01 03:50:00|11100|11090|11099|11089|11101|11091|11099|11089|289
1706759700000|2024-02-01 03:55:00|11100|11090|11102|11092|11104|11094|11100|11090|304
1706760000000|2024-02-01 04:00:00|11101|11091|11103|11093|11105|11095|11101|11091|309
1706760300000|2024-02-01 04:05:00|11104|11094|11103|11093|11104|11094|11103|11093|91
1706760600000|2024-02-01 04:10:00|11104|11094|11108|11098|11109|11099|11103|11093|447
1706760900000|2024-02-01 04:15:00|11109|11099|11111|11101|11112|11102|11106|11096|612
1706761200000|2024-02-01 04:20:00|11110|11100|11108|11098|11110|11100|11107|11097|222
1706761500000|2024-02-01 04:25:00|11107|11097|11109|11099|11109|11099|11107|11097|108
1706761800000|2024-02-01 04:30:00|11108|11098|11109|11099|11110|11100|11107|11097|332
1706762100000|2024-02-01 04:35:00|11110|11100|11109|11099|11111|11101|11108|11098|274
1706762400000|2024-02-01 04:40:00|11110|11100|11110|11100|11110|11100|11108|11098|183
1706762700000|2024-02-01 04:45:00|11109|11099|11108|11098|11110|11100|11108|11098|235
1706763000000|2024-02-01 04:50:00|11109|11099|11109|11099|11110|11100|11108|11098|886
1706763300000|2024-02-01 04:55:00|11108|11098|11112|11102|11112|11102|11108|11098|749
1706763600000|2024-02-01 05:00:00|11109|11099|11088|11078|11132|11122|11087|11077|9345
1706763900000|2024-02-01 05:05:00|11087|11077|11077|11067|11100|11090|11076|11066|4862
1706764200000|2024-02-01 05:10:00|11078|11068|11065|11055|11082|11072|11064|11054|4685
1706764500000|2024-02-01 05:15:00|11064|11054|11057|11047|11074|11064|11056|11046|3316
1706764800000|2024-02-01 05:20:00|11058|11048|11064|11054|11064|11054|11046|11036|4274
1706765100000|2024-02-01 05:25:00|11063|11053|11073|11063|11081|11071|11058|11048|2591
1706765400000|2024-02-01 05:30:00|11072|11062|11048|11038|11096|11086|11043|11033|4870
1706765700000|2024-02-01 05:35:00|11047|11037|11045|11035|11054|11044|11025|11015|5295
1706766000000|2024-02-01 05:40:00|11042|11032|11055|11045|11063|11053|11037|11027|4561
1706766300000|2024-02-01 05:45:00|11056|11046|11063|11053|11073|11063|11043|11033|4663
1706766600000|2024-02-01 05:50:00|11061|11051|11052|11042|11069|11059|11043|11033|4507
1706766900000|2024-02-01 05:55:00|11053|11043|11046|11036|11062|11052|11046|11036|3123
1706767200000|2024-02-01 06:00:00|11045|11035|11082|11072|11087|11077|11034|11024|5464
1706767500000|2024-02-01 06:05:00|11078|11068|11045|11035|11081|11071|11038|11028|4996
1706767800000|2024-02-01 06:10:00|11047|11037|11043|11033|11053|11043|11037|11027|4346
1706768100000|2024-02-01 06:15:00|11042|11032|11020|11010|11049|11039|11018|11008|4577
1706768400000|2024-02-01 06:20:00|11018|11008|11014|11004|11034|11024|11014|11004|3047
1706768700000|2024-02-01 06:25:00|11013|11003|11023|11013|11023|11013|10994|10984|4503
1706769000000|2024-02-01 06:30:00|11021|11011|11024|11014|11033|11023|11013|11003|4287
1706769300000|2024-02-01 06:35:00|11021|11011|11019|11009|11040|11030|11014|11004|3306
1706769600000|2024-02-01 06:40:00|11017|11007|11042|11032|11046|11036|11014|11004|3681
1706769900000|2024-02-01 06:45:00|11043|11033|11040|11030|11054|11044|11039|11029|5466
1706770200000|2024-02-01 06:50:00|11039|11029|11018|11008|11039|11029|11016|11006|4998
1706770500000|2024-02-01 06:55:00|11017|11007|11014|11004|11020|11010|11010|11000|4322
1706770800000|2024-02-01 07:00:00|11013|11003|11013|11003|11021|11011|11010|11000|2311
1706771100000|2024-02-01 07:05:00|11014|11004|11018|11008|11019|11009|11011|11001|1025
1706771400000|2024-02-01 07:10:00|11017|11007|11014|11004|11019|11009|11013|11003|983
1706771700000|2024-02-01 07:15:00|11016|11006|11023|11013|11025|11015|11016|11006|683
1706772000000|2024-02-01 07:20:00|11022|11012|11019|11009|11023|11013|11017|11007|854
1706772300000|2024-02-01 07:25:00|11021|11011|11023|11013|11025|11015|11019|11009|396
1706772600000|2024-02-01 07:30:00|11022|11012|11019|11009|11026|11016|11018|11008|289
1706772900000|2024-02-01 07:35:00|11018|11008|11023|11013|11024|11014|11017|11007|223
1706773200000|2024-02-01 07:40:00|11021|11011|11021|11011|11023|11013|11019|11009|329
1706773500000|2024-02-01 07:45:00|11022|11012|11023|11013|11023|11013|11018|11008|285
1706773800000|2024-02-01 07:50:00|11022|11012|11021|11011|11022|11012|11017|11007|435
1706774100000|2024-02-01 07:55:00|11022|11012|11024|11014|11025|11015|11022|11012|300
1706774400000|2024-02-01 08:00:00|11025|11013|11020|11009|11025|11014|11019|11007|528
1706774700000|2024-02-01 08:05:00|11019|11008|11012|11001|11021|11009|11012|11001|311
1706775000000|2024-02-01 08:10:00|11013|11002|11019|11008|11022|11011|11013|11001|231
1706775300000|2024-02-01 08:15:00|11020|11009|11016|11005|11021|11009|11015|11004|156
1706775600000|2024-02-01 08:20:00|11017|11006|11020|11009|11022|11010|11017|11006|430
1706775900000|2024-02-01 08:25:00|11021|11008|11018|11006|11022|11011|11018|11006|480
1706776200000|2024-02-01 08:30:00|11024.3|11000.3|11022.7|10998.7|11024.8|11000.8|11022.5|10998.5|1
1706776500000|2024-02-01 08:35:00|11022.8|10998.8|11024.4|11000.4|11024.4|11000.4|11020.9|10996.9|348
1706776800000|2024-02-01 08:40:00|11024.6|11000.6|11024.5|11000.5|11025.3|11001.3|11022.1|10998.1|0
1706777100000|2024-02-01 08:45:00|11024.4|11000.4|11023.9|10999.9|11026.1|11002.1|11023.2|10999.2|0
1706777400000|2024-02-01 08:50:00|11024.1|11000.1|11023.2|10999.2|11025.2|11001.2|11022.9|10998.9|0
1706777700000|2024-02-01 08:55:00|11023.1|10999.1|11024.7|11000.7|11024.9|11000.9|11022.1|10998.1|0
1706778000000|2024-02-01 09:00:00|11023|11012|11026|11014|11030|11019|11022|11009|509
1706778300000|2024-02-01 09:05:00|11027|11015|11024|11013|11028|11017|11021|11010|506
1706778600000|2024-02-01 09:10:00|11025|11014|11035|11024|11036|11025|11025|11014|316
1706778900000|2024-02-01 09:15:00|11036|11023|11038|11027|11042|11031|11033|11022|821
1706779200000|2024-02-01 09:20:00|11037|11026|11040|11028|11041|11030|11037|11026|205
1706779500000|2024-02-01 09:25:00|11039|11027|11042|11031|11046|11035|11038|11027|303
1706779800000|2024-02-01 09:30:00|11043|11032|11042|11031|11046|11035|11042|11031|295
1706780100000|2024-02-01 09:35:00|11041|11030|11038|11027|11043|11032|11038|11026|111
1706780400000|2024-02-01 09:40:00|11037|11026|11036|11025|11039|11028|11034|11023|127
1706780700000|2024-02-01 09:45:00|11037|11026|11036|11024|11038|11027|11036|11024|29
1706781000000|2024-02-01 09:50:00|11035|11023|11042|11030|11042|11030|11034|11023|277
1706781300000|2024-02-01 09:55:00|11041|11031|11038|11027|11042|11031|11035|11023|474
1706781600000|2024-02-01 10:00:00|11037|11026|11039|11028|11039|11028|11036|11025|144
1706781900000|2024-02-01 10:05:00|11038|11027|11037|11026|11040|11029|11037|11026|77
1706782200000|2024-02-01 10:10:00|11036|11025|11038|11027|11039|11028|11036|11025|106
1706782500000|2024-02-01 10:15:00|11037|11026|11032|11021|11038|11027|11032|11021|55
1706782800000|2024-02-01 10:20:00|11033|11022|11032|11021|11036|11025|11031|11019|447
1706783100000|2024-02-01 10:25:00|11031|11020|11030|11019|11032|11021|11029|11018|229
1706783400000|2024-02-01 10:30:00|11031|11020|11029|11018|11031|11020|11029|11018|127
1706783700000|2024-02-01 10:35:00|11028|11017|11030|11019|11030|11019|11028|11017|62
1706784000000|2024-02-01 10:40:00|11029|11018|11027|11016|11030|11019|11026|11015|205
1706784300000|2024-02-01 10:45:00|11028|11017|11028|11017|11028|11017|11026|11015|51
1706784600000|2024-02-01 10:50:00|11029|11018|11028|11017|11029|11018|11027|11016|15
1706784900000|2024-02-01 10:55:00|11027|11016|11026|11015|11027|11016|11026|11014|13
1706785200000|2024-02-01 11:00:00|11027|11016|11029|11018|11029|11018|11027|11015|47
1706785500000|2024-02-01 11:05:00|11028|11017|11028|11017|11029|11018|11028|11017|19
1706785800000|2024-02-01 11:10:00|11029|11018|11030|11019|11030|11019|11028|11017|25
1706786100000|2024-02-01 11:15:00|11029|11018|11028|11017|11031|11020|11027|11016|113
1706786400000|2024-02-01 11:20:00|11029|11018|11028|11017|11029|11018|11027|11016|207
1706786700000|2024-02-01 11:25:00|11027|11016|11029|11018|11030|11019|11027|11016|146
1706787000000|2024-02-01 11:30:00|11028|11017|11029|11017|11029|11017|11028|11017|31
1706787300000|2024-02-01 11:35:00|11028|11018|11030|11019|11032|11020|11028|11018|134
1706787600000|2024-02-01 11:40:00|11029|11018|11029|11018|11029|11018|11028|11017|14
1706787900000|2024-02-01 11:45:00|11030|11019|11030|11019|11031|11020|11030|11019|68
1706788200000|2024-02-01 11:50:00|11031|11020|11032|11021|11033|11022|11030|11019|100
1706788500000|2024-02-01 11:55:00|11031|11020|11033|11022|11033|11022|11031|11020|35
1706788800000|2024-02-01 12:00:00|11034|11021|11032|11021|11034|11023|11031|11020|65
1706789100000|2024-02-01 12:05:00|11033|11022|11033|11021|11034|11023|11032|11021|18
1706789400000|2024-02-01 12:10:00|11032|11020|11032|11021|11033|11022|11031|11020|19
1706789700000|2024-02-01 12:15:00|11033|11020|11035|11024|11035|11024|11032|11020|22
1706790000000|2024-02-01 12:20:00|11034|11023|11034|11022|11035|11024|11033|11022|19
1706790300000|2024-02-01 12:25:00|11033|11023|11034|11023|11034|11023|11031|11020|10
1706790600000|2024-02-01 12:30:00|11035|11024|11035|11024|11038|11027|11035|11024|46
1706790900000|2024-02-01 12:35:00|11034|11023|11036|11025|11036|11025|11033|11022|40
1706791200000|2024-02-01 12:40:00|11037|11026|11036|11025|11037|11026|11035|11024|100
1706791500000|2024-02-01 12:45:00|11037|11024|11034|11022|11037|11025|11032|11021|91
1706791800000|2024-02-01 12:50:00|11033|11021|11033|11022|11034|11023|11031|11020|46
1706792100000|2024-02-01 12:55:00|11034|11023|11031|11020|11034|11023|11030|11019|103
1706792400000|2024-02-01 13:00:00|11032|11019|11030|11019|11033|11021|11030|11018|56
1706792700000|2024-02-01 13:05:00|11031|11020|11030|11019|11032|11020|11029|11017|90
1706793000000|2024-02-01 13:10:00|11031|11020|11030|11019|11032|11021|11028|11017|72
1706793300000|2024-02-01 13:15:00|11029|11018|11028|11017|11030|11019|11026|11015|216
1706793600000|2024-02-01 13:20:00|11027|11016|11026|11015|11029|11018|11026|11015|171
1706793900000|2024-02-01 13:25:00|11027|11016|11027|11016|11028|11017|11026|11014|106
1706794200000|2024-02-01 13:30:00|11028|11015|11026|11015|11031|11020|11025|11014|94
1706794500000|2024-02-01 13:35:00|11027|11016|11032|11021|11033|11022|11026|11016|180
1706794800000|2024-02-01 13:40:00|11033|11022|11031|11020|11033|11022|11030|11019|89
1706795100000|2024-02-01 13:45:00|11032|11021|11032|11021|11033|11022|11031|11020|81
1706795400000|2024-02-01 13:50:00|11033|11022|11031|11020|11033|11022|11031|11020|49
1706795700000|2024-02-01 13:55:00|11030|11019|11027|11016|11032|11021|11027|11016|156
1706796000000|2024-02-01 14:00:00|11028|11017|11027|11016|11031|11020|11027|11016|43
1706796300000|2024-02-01 14:05:00|11028|11017|11027|11016|11028|11017|11025|11014|50
1706796600000|2024-02-01 14:10:00|11028|11017|11048|11037|11048|11037|11026|11015|524
1706796900000|2024-02-01 14:15:00|11049|11036|11043|11032|11049|11037|11041|11030|243
1706797200000|2024-02-01 14:20:00|11044|11033|11037|11026|11044|11033|11036|11024|134
1706797500000|2024-02-01 14:25:00|11036|11025|11033|11022|11037|11026|11032|11021|114
1706797800000|2024-02-01 14:30:00|11032|11021|11037|11026|11043|11032|11031|11020|326
1706798100000|2024-02-01 14:35:00|11038|11025|11048|11037|11048|11037|11037|11025|244
1706798400000|2024-02-01 14:40:00|11047|11036|11042|11031|11050|11039|11042|11031|204
1706798700000|2024-02-01 14:45:00|11041|11030|11041|11030|11044|11033|11039|11028|142
1706799000000|2024-02-01 14:50:00|11040|11029|11037|11026|11046|11035|11036|11025|167
1706799300000|2024-02-01 14:55:00|11038|11027|11042|11029|11042|11030|11033|11022|160
1706799600000|2024-02-01 15:00:00|11040|11028|11036|11024|11040|11028|11028|11016|285
1706799900000|2024-02-01 15:05:00|11035|11025|11042|11031|11044|11032|11034|11023|165
1706800200000|2024-02-01 15:10:00|11041|11030|11043|11032|11044|11033|11040|11029|131
1706800500000|2024-02-01 15:15:00|11042|11031|11039|11027|11045|11034|11038|11027|170
1706800800000|2024-02-01 15:20:00|11038|11028|11037|11025|11039|11028|11032|11021|195
1706801100000|2024-02-01 15:25:00|11038|11026|11038|11027|11038|11027|11035|11024|92
1706801400000|2024-02-01 15:30:00|11037|11026|11035|11024|11038|11027|11033|11022|174
1706801700000|2024-02-01 15:35:00|11036|11025|11036|11025|11038|11027|11034|11023|263
1706802000000|2024-02-01 15:40:00|11035|11024|11033|11022|11037|11026|11026|11015|330
1706802300000|2024-02-01 15:45:00|11034|11023|11030|11019|11035|11024|11030|11019|112
1706802600000|2024-02-01 15:50:00|11031|11020|11021|11010|11032|11021|11021|11010|191
1706802900000|2024-02-01 15:55:00|11019|11009|11011|11000|11020|11010|11010|10999|427
1706803200000|2024-02-01 16:00:00|11012|11001|11015|11004|11018|11007|11011|11000|401
1706803500000|2024-02-01 16:05:00|11016|11005|11016|11005|11018|11007|11013|11002|438
1706803800000|2024-02-01 16:10:00|11017|11004|11014|11003|11018|11007|11010|10997|1132
1706804100000|2024-02-01 16:15:00|11015|11004|11022|11011|11026|11015|11014|11003|558
1706804400000|2024-02-01 16:20:00|11023|11012|11032|11021|11032|11021|11023|11012|333
1706804700000|2024-02-01 16:25:00|11033|11022|11032|11021|11034|11023|11028|11017|509
1706805000000|2024-02-01 16:30:00|11033|11022|11030|11019|11035|11024|11030|11019|118
1706805300000|2024-02-01 16:35:00|11031|11020|11036|11025|11037|11025|11028|11016|262
1706805600000|2024-02-01 16:40:00|11037|11026|11045|11034|11045|11034|11036|11025|310
1706805900000|2024-02-01 16:45:00|11046|11035|11042|11031|11049|11037|11042|11031|437
1706806200000|2024-02-01 16:50:00|11043|11032|11043|11032|11045|11034|11040|11029|252
1706806500000|2024-02-01 16:55:00|11042|11031|11045|11034|11045|11034|11041|11030|213
1706806800000|2024-02-01 17:00:00|11046|11035|11049|11037|11050|11039|11044|11033|208
1706807100000|2024-02-01 17:05:00|11050|11038|11054|11043|11054|11043|11050|11037|302
1706807400000|2024-02-01 17:10:00|11053|11042|11050|11039|11054|11043|11049|11038|233
1706807700000|2024-02-01 17:15:00|11051|11040|11048|11036|11052|11041|11047|11036|160
1706808000000|2024-02-01 17:20:00|11047|11037|11047|11036|11048|11037|11043|11032|176
1706808300000|2024-02-01 17:25:00|11046|11035|11049|11038|11050|11039|11046|11035|195
1706808600000|2024-02-01 17:30:00|11050|11039|11050|11039|11051|11040|11048|11037|155
1706808900000|2024-02-01 17:35:00|11051|11040|11048|11037|11051|11040|11048|11037|121
1706809200000|2024-02-01 17:40:00|11049|11038|11046|11035|11049|11038|11045|11034|166
1706809500000|2024-02-01 17:45:00|11047|11036|11050|11038|11051|11040|11046|11035|223
1706809800000|2024-02-01 17:50:00|11051|11039|11054|11043|11055|11043|11051|11039|324
1706810100000|2024-02-01 17:55:00|11055|11044|11050|11038|11055|11044|11047|11036|171
1706810400000|2024-02-01 18:00:00|11049|11039|11045|11034|11051|11040|11045|11034|95
1706810700000|2024-02-01 18:05:00|11044|11033|11045|11034|11046|11035|11044|11032|75
1706811000000|2024-02-01 18:10:00|11046|11035|11048|11037|11049|11038|11045|11034|50
1706811300000|2024-02-01 18:15:00|11049|11038|11048|11037|11049|11038|11046|11035|60
1706811600000|2024-02-01 18:20:00|11049|11038|11049|11038|11050|11039|11047|11036|37
1706811900000|2024-02-01 18:25:00|11050|11039|11049|11037|11050|11039|11048|11037|32
1706812200000|2024-02-01 18:30:00|11048|11038|11051|11040|11053|11042|11048|11038|157
1706812500000|2024-02-01 18:35:00|11050|11039|11049|11038|11053|11042|11048|11037|73
1706812800000|2024-02-01 18:40:00|11050|11037|11049|11038|11050|11038|11047|11035|83
1706813100000|2024-02-01 18:45:00|11050|11039|11048|11037|11050|11039|11048|11037|32
1706813400000|2024-02-01 18:50:00|11049|11038|11049|11038|11050|11038|11047|11036|55
1706813700000|2024-02-01 18:55:00|11048|11037|11049|11038|11050|11039|11048|11037|54
1706814000000|2024-02-01 19:00:00|11050|11039|11050|11038|11050|11039|11049|11038|25
1706814300000|2024-02-01 19:05:00|11049|11039|11050|11039|11051|11039|11049|11039|12
1706814600000|2024-02-01 19:10:00|11051|11040|11048|11037|11051|11040|11048|11037|82
1706814900000|2024-02-01 19:15:00|11049|11038|11043|11032|11049|11038|11043|11032|111
1706815200000|2024-02-01 19:20:00|11044|11031|11042|11031|11044|11032|11042|11031|92
1706815500000|2024-02-01 19:25:00|11043|11032|11041|11030|11044|11032|11041|11030|45
1706815800000|2024-02-01 19:30:00|11042|11031|11037|11026|11042|11031|11037|11026|83
1706816100000|2024-02-01 19:35:00|11038|11027|11041|11030|11041|11030|11037|11027|21
1706816400000|2024-02-01 19:40:00|11042|11031|11042.5|11032.5|11044|11033|11042|11031|83
1706816700000|2024-02-01 19:45:00|11041.5|11031.5|11043.5|11033.5|11043.5|11033.5|11041.5|11031.5|52
1706817000000|2024-02-01 19:50:00|11042.5|11032.5|11040.5|11030.5|11042.5|11032.5|11040.5|11030.5|25
1706817300000|2024-02-01 19:55:00|11040|11030|11040.5|11030.5|11040.5|11030.5|11037.5|11027.5|107
1706817600000|2024-02-01 20:00:00|11041|11031|11043.5|11033.5|11043.5|11033.5|11040.5|11030.5|15
1706817900000|2024-02-01 20:05:00|11042.5|11032.5|11042.5|11032.5|11043|11033|11042.5|11032.5|8
1706818200000|2024-02-01 20:10:00|11042|11032|11040.5|11030.5|11042.5|11032.5|11040.5|11030.5|33
1706818500000|2024-02-01 20:15:00|11041.5|11031.5|11041.5|11031.5|11041.5|11031.5|11040.5|11030.5|16
1706818800000|2024-02-01 20:20:00|11040.5|11030.5|11039.5|11029.5|11040.5|11030.5|11039.5|11029.5|26
1706819100000|2024-02-01 20:25:00|11040.5|11030.5|11040.5|11030.5|11040.5|11030.5|11040.5|11030.5|20
1706819400000|2024-02-01 20:30:00|11040|11030|11039.5|11029.5|11040.5|11030.5|11039.5|11029.5|18
1706819700000|2024-02-01 20:35:00|11040|11030|11038.5|11028.5|11040|11030|11038.5|11028.5|27
1706820000000|2024-02-01 20:40:00|11037.5|11027.5|11038|11028|11038.5|11028.5|11036.5|11026.5|140
1706820300000|2024-02-01 20:45:00|11037.5|11027.5|11037.5|11027.5|11040.5|11030.5|11037.5|11027.5|112
1706820600000|2024-02-01 20:50:00|11036.5|11026.5|11037.5|11027.5|11037.5|11027.5|11036.5|11026.5|88
1706820900000|2024-02-01 20:55:00|11038.5|11028.5|11037.5|11027.5|11038.5|11028.5|11035|11025|121
1706821200000|2024-02-01 21:00:00|11037|11027|11034.5|11024.5|11039.5|11029.5|11034.5|11024.5|99
1706821500000|2024-02-01 21:05:00|11036.5|11026.5|11041.5|11031.5|11041.5|11031.5|11035.5|11025.5|63
1706821800000|2024-02-01 21:10:00|11041|11031|11042|11032|11042|11032|11040.5|11030.5|34
1706822100000|2024-02-01 21:15:00|11047.3|11023.3|11049.5|11025.5|11053.9|11029.9|11047.3|11023.3|0
1706822400000|2024-02-01 21:20:00|11049.3|11025.3|11051.1|11027.1|11053|11029|11045.7|11021.7|0
1706822700000|2024-02-01 21:25:00|11050.4|11026.4|11052.8|11028.8|11053|11029|11048|11024|0
1706823000000|2024-02-01 21:30:00|11057.9|11033.9|11050.1|11026.1|11059.2|11035.2|11046.3|11022.3|0
1706823300000|2024-02-01 21:35:00|11049.8|11025.8|11055.1|11031.1|11055.5|11031.5|11048.7|11024.7|0
1706823600000|2024-02-01 21:40:00|11054.8|11030.8|11062.1|11038.1|11062.1|11038.1|11054.4|11030.4|0
1706823900000|2024-02-01 21:45:00|11061.9|11037.9|11070.8|11046.8|11071.1|11047.1|11057.8|11033.8|0
1706824200000|2024-02-01 21:50:00|11070.4|11046.4|11066.5|11042.5|11074.1|11050.1|11066.5|11042.5|0
1706824500000|2024-02-01 21:55:00|11066.2|11042.2|11066.1|11042.1|11068.7|11044.7|11064.9|11040.9|0
1706824800000|2024-02-01 22:00:00|11066.3|11042.3|11065.4|11041.4|11066.4|11042.4|11065.3|11041.3|0
1706825100000|2024-02-01 22:05:00|11065.3|11041.3|11064.3|11040.3|11065.7|11041.7|11064.3|11040.3|0
1706825400000|2024-02-01 22:10:00|11064.4|11040.4|11063.8|11039.8|11064.8|11040.8|11063.6|11039.6|0
1706825700000|2024-02-01 22:15:00|11063.9|11039.9|11063.3|11039.3|11063.9|11039.9|11063.3|11039.3|0
1706826000000|2024-02-01 22:20:00|11063.6|11039.6|11063.6|11039.6|11063.9|11039.9|11063.2|11039.2|0
1706826300000|2024-02-01 22:25:00|11063.5|11039.5|11062.9|11038.9|11063.9|11039.9|11062.8|11038.8|0
1706826600000|2024-02-01 22:30:00|11062.7|11038.7|11061.5|11037.5|11062.7|11038.7|11061.5|11037.5|0
1706826900000|2024-02-01 22:35:00|11061.2|11037.2|11058.9|11034.9|11061.5|11037.5|11058.2|11034.2|0
1706827200000|2024-02-01 22:40:00|11058.5|11034.5|11058.6|11034.6|11059.8|11035.8|11058.1|11034.1|0
1706827500000|2024-02-01 22:45:00|11059|11035|11058.1|11034.1|11059.2|11035.2|11058|11034|0
1706827800000|2024-02-01 22:50:00|11058|11034|11056.7|11032.7|11058|11034|11056.6|11032.6|0
1706828100000|2024-02-01 22:55:00|11057.1|11033.1|11056.5|11032.5|11057.5|11033.5|11055.9|11031.9|0
1706828400000|2024-02-01 23:00:00|11054.6|11030.6|11059.2|11035.2|11060.8|11036.8|11053.7|11029.7|0
1706828700000|2024-02-01 23:05:00|11057.6|11033.6|11058.1|11034.1|11059.2|11035.2|11054.6|11030.6|0
1706829000000|2024-02-01 23:10:00|11058.8|11034.8|11054.9|11030.9|11059.9|11035.9|11054.6|11030.6|0
1706829300000|2024-02-01 23:15:00|11054.8|11030.8|11058.1|11034.1|11058.3|11034.3|11054.6|11030.6|0
1706829600000|2024-02-01 23:20:00|11058.5|11034.5|11059.2|11035.2|11059.9|11035.9|11056.4|11032.4|0
1706829900000|2024-02-01 23:25:00|11058.9|11034.9|11057.1|11033.1|11058.9|11034.9|11057.1|11033.1|0
1706830200000|2024-02-01 23:30:00|11057.4|11033.4|11057.1|11033.1|11057.8|11033.8|11056|11032|0
1706830500000|2024-02-01 23:35:00|11057.2|11033.2|11057.1|11033.1|11057.4|11033.4|11056.2|11032.2|0
1706830800000|2024-02-01 23:40:00|11056.7|11032.7|11059.9|11035.9|11060.3|11036.3|11056.7|11032.7|0
1706831100000|2024-02-01 23:45:00|11059.6|11035.6|11058.1|11034.1|11059.6|11035.6|11057.4|11033.4|0
1706831400000|2024-02-01 23:50:00|11058.5|11034.5|11058.7|11034.7|11059.2|11035.2|11058.1|11034.1|0
1706831700000|2024-02-01 23:55:00|11058.3|11034.3|11058.1|11034.1|11058.3|11034.3|11056.7|11032.7|0
1706832000000|2024-02-02 00:00:00|11057.5|11033.5|11056|11032|11058.5|11034.5|11055.7|11031.7|0
1706832300000|2024-02-02 00:05:00|11055.7|11031.7|11055.3|11031.3|11056.4|11032.4|11054.2|11030.2|0
1706832600000|2024-02-02 00:10:00|11055|11031|11054.5|11030.5|11055.3|11031.3|11054.1|11030.1|0
1706832900000|2024-02-02 00:15:00|11054.2|11030.2|11054.1|11030.1|11055.2|11031.2|11052.6|11028.6|0
1706833200000|2024-02-02 00:20:00|11054.4|11030.4|11055.4|11031.4|11055.4|11031.4|11053.9|11029.9|0
1706833500000|2024-02-02 00:25:00|11055.2|11031.2|11054.9|11030.9|11056.1|11032.1|11054.9|11030.9|0
1706833800000|2024-02-02 00:30:00|11054.7|11030.7|11055.6|11031.6|11055.6|11031.6|11054.6|11030.6|0
1706834100000|2024-02-02 00:35:00|11055.9|11031.9|11057|11033|11057|11033|11055.9|11031.9|0
1706834400000|2024-02-02 00:40:00|11056.7|11032.7|11056.7|11032.7|11056.9|11032.9|11056.1|11032.1|0
1706834700000|2024-02-02 00:45:00|11056.4|11032.4|11057.4|11033.4|11057.4|11033.4|11056.1|11032.1|0
1706835000000|2024-02-02 00:50:00|11057|11033|11058.7|11034.7|11059|11035|11056.7|11032.7|0
1706835300000|2024-02-02 00:55:00|11059|11035|11058.7|11034.7|11059|11035|11058|11034|0
1706835600000|2024-02-02 01:00:00|11049.5|11039.5|11047.5|11037.5|11053.5|11043.5|11038.5|11028.5|2160
1706835900000|2024-02-02 01:05:00|11046.5|11036.5|11045.5|11035.5|11050.5|11040.5|11042.5|11032.5|910
1706836200000|2024-02-02 01:10:00|11044.5|11034.5|11051.5|11041.5|11051.5|11041.5|11041.5|11031.5|867
1706836500000|2024-02-02 01:15:00|11052.5|11042.5|11060.5|11050.5|11063|11053|11045.5|11035.5|4853
1706836800000|2024-02-02 01:20:00|11061|11051|11053.5|11043.5|11061.5|11051.5|11046.5|11036.5|2378
1706837100000|2024-02-02 01:25:00|11054|11044|11078|11068|11079.5|11069.5|11046|11036|5000
1706837400000|2024-02-02 01:30:00|11078.5|11068.5|11061.5|11051.5|11093.5|11083.5|11051|11041|18179
1706837700000|2024-02-02 01:35:00|11062.5|11052.5|11058.5|11048.5|11076.5|11066.5|11044.5|11034.5|7312
1706838000000|2024-02-02 01:40:00|11059|11049|11073|11063|11079.5|11069.5|11052.5|11042.5|4329
1706838300000|2024-02-02 01:45:00|11073.5|11063.5|11060|11050|11086.5|11076.5|11053.5|11043.5|4289
1706838600000|2024-02-02 01:50:00|11058.5|11048.5|11057.5|11047.5|11076.5|11066.5|11054.5|11044.5|2848
1706838900000|2024-02-02 01:55:00|11057|11047|11067|11057|11072.5|11062.5|11054.5|11044.5|3557
1706839200000|2024-02-02 02:00:00|11067.5|11057.5|11110|11100|11117.5|11107.5|11058|11048|7728
1706839500000|2024-02-02 02:05:00|11109.5|11099.5|11084.5|11074.5|11110.5|11100.5|11083.5|11073.5|4855
1706839800000|2024-02-02 02:10:00|11085|11075|11071.5|11061.5|11085.5|11075.5|11063.5|11053.5|3804
1706840100000|2024-02-02 02:15:00|11072.5|11062.5|11088.5|11078.5|11103.5|11093.5|11072|11062|3640
1706840400000|2024-02-02 02:20:00|11088|11078|11086.5|11076.5|11098.5|11088.5|11075.5|11065.5|3545
1706840700000|2024-02-02 02:25:00|11085.5|11075.5|11070|11060|11086|11076|11063.5|11053.5|3107
1706841000000|2024-02-02 02:30:00|11068|11058|11043|11033|11080|11070|11041.5|11031.5|4104
1706841300000|2024-02-02 02:35:00|11042.5|11032.5|11037.5|11027.5|11045.5|11035.5|11024.5|11014.5|4677
1706841600000|2024-02-02 02:40:00|11038|11028|11045.5|11035.5|11049|11039|11031|11021|2689
1706841900000|2024-02-02 02:45:00|11046|11036|11058|11048|11059|11049|11036|11026|2118
1706842200000|2024-02-02 02:50:00|11057|11047|11048|11038|11060|11050|11042|11032|3274
1706842500000|2024-02-02 02:55:00|11047|11037|11071|11061|11071|11061|11047|11037|2173
1706842800000|2024-02-02 03:00:00|11073|11063|11075|11065|11079|11069|11061|11051|2758
1706843100000|2024-02-02 03:05:00|11074|11064|11071|11061|11081|11071|11069|11059|2575
1706843400000|2024-02-02 03:10:00|11070|11060|11051|11041|11076|11066|11045|11035|2264
1706843700000|2024-02-02 03:15:00|11052|11042|11047|11037|11057|11047|11037|11027|3657
1706844000000|2024-02-02 03:20:00|11046|11036|11032|11022|11055|11045|11031|11021|2361
1706844300000|2024-02-02 03:25:00|11033|11023|11008|10998|11033|11023|11001|10991|5552
1706844600000|2024-02-02 03:30:00|11009|10999|10994|10984|11009|10999|10993|10983|1951
1706844900000|2024-02-02 03:35:00|10995|10985|10990|10980|10998|10988|10986|10976|2225
1706845200000|2024-02-02 03:40:00|10991|10981|10993|10983|10995|10985|10989|10979|570
1706845500000|2024-02-02 03:45:00|10992|10982|10993|10983|10993|10983|10990|10980|654
1706845800000|2024-02-02 03:50:00|10992|10982|10993|10983|10996|10986|10991|10981|376
1706846100000|2024-02-02 03:55:00|10994|10984|10997|10987|10997|10987|10993|10983|288
1706846400000|2024-02-02 04:00:00|10996|10986|10991|10981|10997|10987|10990|10980|493
1706846700000|2024-02-02 04:05:00|10990|10980|10991|10981|10993|10983|10989|10979|314
1706847000000|2024-02-02 04:10:00|10990|10980|10991|10981|10993|10983|10990|10980|237
1706847300000|2024-02-02 04:15:00|10992|10982|10990|10980|10992|10982|10990|10980|149
1706847600000|2024-02-02 04:20:00|10991|10981|10990|10980|10991|10981|10989|10979|272
1706847900000|2024-02-02 04:25:00|10991|10981|10991|10981|10991|10981|10990|10980|105
1706848200000|2024-02-02 04:30:00|10992|10982|10991|10981|10993|10983|10991|10981|195
1706848500000|2024-02-02 04:35:00|10992|10982|10994|10984|10994|10984|10991|10981|198
1706848800000|2024-02-02 04:40:00|10995|10985|10993|10983|10997|10987|10992|10982|256
1706849100000|2024-02-02 04:45:00|10994|10984|10993|10983|10994|10984|10990|10980|216
1706849400000|2024-02-02 04:50:00|10992|10982|10995|10985|10995|10985|10990|10980|241
1706849700000|2024-02-02 04:55:00|10994|10984|10994|10984|10995|10985|10993|10983|209
1706850000000|2024-02-02 05:00:00|10993|10983|10979|10969|11000|10990|10960|10950|14012
1706850300000|2024-02-02 05:05:00|10977|10967|10940|10930|10983|10973|10924|10914|10661
1706850600000|2024-02-02 05:10:00|10942|10932|10944|10934|10956|10946|10927|10917|7252
1706850900000|2024-02-02 05:15:00|10943|10933|10957|10947|10981|10971|10940|10930|5008
1706851200000|2024-02-02 05:20:00|10955|10945|10962|10952|10975|10965|10944|10934|4508
1706851500000|2024-02-02 05:25:00|10963|10953|10969|10959|10991|10981|10947|10937|7570
1706851800000|2024-02-02 05:30:00|10968|10958|10936|10926|10981|10971|10934|10924|4825
1706852100000|2024-02-02 05:35:00|10937|10927|10909|10899|10938|10928|10906|10896|11740
1706852400000|2024-02-02 05:40:00|10911|10901|10906|10896|10918|10908|10887|10877|10115
1706852700000|2024-02-02 05:45:00|10907|10897|10934|10924|10935|10925|10888|10878|4681
1706853000000|2024-02-02 05:50:00|10933|10923|10893|10883|10936|10926|10888|10878|4851
1706853300000|2024-02-02 05:55:00|10896|10886|10880|10870|10916|10906|10878|10868|5689
1706853600000|2024-02-02 06:00:00|10879|10869|10864|10854|10894|10884|10853|10843|10913
1706853900000|2024-02-02 06:05:00|10866|10856|10846|10836|10886|10876|10846|10836|6589
1706854200000|2024-02-02 06:10:00|10847|10837|10877|10867|10887|10877|10839|10829|7412
1706854500000|2024-02-02 06:15:00|10875|10865|10811|10801|10875|10865|10811|10801|9367
1706854800000|2024-02-02 06:20:00|10813|10803|10788|10778|10831|10821|10711|10701|22942
1706855100000|2024-02-02 06:25:00|10792|10782|10894|10884|10900|10890|10787|10777|20383
1706855400000|2024-02-02 06:30:00|10892|10882|10938|10928|10947|10937|10887|10877|12304
1706855700000|2024-02-02 06:35:00|10937|10927|11010|11000|11011|11001|10925|10915|11718
1706856000000|2024-02-02 06:40:00|11013|11003|10972|10962|11017|11007|10932|10922|24247
1706856300000|2024-02-02 06:45:00|10970|10960|10938|10928|10986|10976|10932|10922|19532
1706856600000|2024-02-02 06:50:00|10937|10927|10943|10933|10950|10940|10904|10894|15572
1706856900000|2024-02-02 06:55:00|10942|10932|10918|10908|10946|10936|10916|10906|11720
1706857200000|2024-02-02 07:00:00|10919|10909|10926|10916|10942|10932|10917|10907|6166
1706857500000|2024-02-02 07:05:00|10925|10915|10926|10916|10936|10926|10922|10912|2274
1706857800000|2024-02-02 07:10:00|10927|10917|10927|10917|10930|10920|10924|10914|1624
1706858100000|2024-02-02 07:15:00|10928|10918|10927|10917|10936|10926|10927|10917|997
1706858400000|2024-02-02 07:20:00|10926|10916|10934|10924|10940|10930|10926|10916|1208
1706858700000|2024-02-02 07:25:00|10933|10923|10935|10925|10939|10929|10932|10922|743
1706859000000|2024-02-02 07:30:00|10934|10924|10924|10914|10934|10924|10923|10913|874
1706859300000|2024-02-02 07:35:00|10925|10915|10927|10917|10929|10919|10924|10914|828
1706859600000|2024-02-02 07:40:00|10928|10918|10923|10913|10932|10922|10920|10910|1170
1706859900000|2024-02-02 07:45:00|10924|10914|10925|10915|10929|10919|10921|10911|854
1706860200000|2024-02-02 07:50:00|10924|10914|10919|10909|10926|10916|10919|10909|788
1706860500000|2024-02-02 07:55:00|10920|10910|10911|10901|10921|10911|10909|10899|1253
1706860800000|2024-02-02 08:00:00|10912|10900|10919|10908|10924|10913|10911|10900|787
1706861100000|2024-02-02 08:05:00|10920|10909|10920|10909|10922|10911|10918|10907|636
1706861400000|2024-02-02 08:10:00|10919|10908|10912|10901|10919|10908|10910|10899|1222
1706861700000|2024-02-02 08:15:00|10911|10900|10910|10899|10913|10902|10910|10898|517
1706862000000|2024-02-02 08:20:00|10909|10898|10912|10901|10912|10901|10909|10898|968
1706862300000|2024-02-02 08:25:00|10913|10902|10912|10901|10914|10902|10909|10898|1403
1706862600000|2024-02-02 08:30:00|10919|10895|10920.9|10896.9|10921.4|10897.4|10917.4|10893.4|0
1706862900000|2024-02-02 08:35:00|10920.8|10896.8|10922.6|10898.6|10922.7|10898.7|10919.3|10895.3|1322
1706863200000|2024-02-02 08:40:00|10922.2|10898.2|10924.5|10900.5|10924.6|10900.6|10921.3|10897.3|0
1706863500000|2024-02-02 08:45:00|10924.2|10900.2|10925.3|10901.3|10925.8|10901.8|10923.5|10899.5|0
1706863800000|2024-02-02 08:50:00|10925.5|10901.5|10926.4|10902.4|10927.7|10903.7|10925.5|10901.5|0
1706864100000|2024-02-02 08:55:00|10927.1|10903.1|10924.2|10900.2|10927.6|10903.6|10923.8|10899.8|0
1706864400000|2024-02-02 09:00:00|10924.8|10900.8|10909|10898|10924.8|10900.8|10902|10890|328
1706864700000|2024-02-02 09:05:00|10908|10897|10911|10900|10911|10900|10907|10896|273
1706865000000|2024-02-02 09:10:00|10912|10901|10908|10897|10917|10905|10908|10897|411
1706865300000|2024-02-02 09:15:00|10909|10898|10913|10902|10913|10902|10909|10898|536
1706865600000|2024-02-02 09:20:00|10912|10901|10913|10902|10913|10902|10911|10899|283
1706865900000|2024-02-02 09:25:00|10912|10901|10910|10899|10913|10901|10908|10897|250
1706866200000|2024-02-02 09:30:00|10911|10900|10901|10890|10912|10901|10897|10885|592
1706866500000|2024-02-02 09:35:00|10900|10889|10903|10892|10904|10893|10899|10888|353
1706866800000|2024-02-02 09:40:00|10904|10891|10905|10894|10906|10895|10903|10891|206
1706867100000|2024-02-02 09:45:00|10906|10895|10903|10892|10906|10895|10903|10892|135
1706867400000|2024-02-02 09:50:00|10904|10891|10900|10889|10904|10891|10899|10888|268
1706867700000|2024-02-02 09:55:00|10901|10890|10897|10886|10901|10890|10896|10885|320
1706868000000|2024-02-02 10:00:00|10898|10887|10904|10892|10907|10896|10897|10886|148
1706868300000|2024-02-02 10:05:00|10903|10893|10904|10893|10905|10893|10902|10891|90
1706868600000|2024-02-02 10:10:00|10903|10892|10905|10894|10906|10895|10903|10892|123
1706868900000|2024-02-02 10:15:00|10904|10893|10904|10893|10904|10893|10902|10891|133
1706869200000|2024-02-02 10:20:00|10905|10894|10902|10891|10906|10895|10901|10890|141
1706869500000|2024-02-02 10:25:00|10901|10890|10903|10892|10905|10893|10901|10890|174
1706869800000|2024-02-02 10:30:00|10904|10891|10903|10892|10904|10893|10901|10890|128
1706870100000|2024-02-02 10:35:00|10902|10891|10903|10892|10904|10893|10902|10890|88
1706870400000|2024-02-02 10:40:00|10902|10891|10902|10891|10904|10893|10902|10891|115
1706870700000|2024-02-02 10:45:00|10903|10892|10906|10894|10906|10895|10902|10891|139
1706871000000|2024-02-02 10:50:00|10905|10895|10906|10895|10907|10896|10905|10894|171
1706871300000|2024-02-02 10:55:00|10905|10894|10903|10892|10908|10897|10903|10892|169
1706871600000|2024-02-02 11:00:00|10902|10891|10900|10889|10903|10892|10900|10889|132
1706871900000|2024-02-02 11:05:00|10901|10890|10900|10889|10903|10892|10900|10889|191
1706872200000|2024-02-02 11:10:00|10901|10890|10902|10891|10902|10891|10898|10887|320
1706872500000|2024-02-02 11:15:00|10901|10890|10903|10892|10904|10893|10900|10889|389
1706872800000|2024-02-02 11:20:00|10904|10893|10903|10892|10904|10893|10902|10891|82
1706873100000|2024-02-02 11:25:00|10902|10891|10903|10892|10904|10892|10902|10891|92
1706873400000|2024-02-02 11:30:00|10902|10891|10903|10892|10904|10893|10902|10891|90
1706873700000|2024-02-02 11:35:00|10904|10893|10902|10891|10904|10893|10902|10891|75
1706874000000|2024-02-02 11:40:00|10901|10890|10903|10892|10903|10892|10901|10890|125
1706874300000|2024-02-02 11:45:00|10902|10891|10902|10891|10903|10892|10901|10890|66
1706874600000|2024-02-02 11:50:00|10903|10890|10902|10890|10903|10891|10900|10889|216
1706874900000|2024-02-02 11:55:00|10901|10889|10899|10888|10901|10890|10897|10886|146
1706875200000|2024-02-02 12:00:00|10898|10887|10900|10889|10900|10889|10898|10887|100
1706875500000|2024-02-02 12:05:00|10899|10888|10899|10887|10899|10888|10897|10886|115
1706875800000|2024-02-02 12:10:00|10898|10886|10899|10888|10900|10889|10897|10886|96
1706876100000|2024-02-02 12:15:00|10898|10887|10900|10889|10900|10889|10897|10886|53
1706876400000|2024-02-02 12:20:00|10901|10890|10902|10891|10903|10892|10901|10890|73
1706876700000|2024-02-02 12:25:00|10901|10890|10903|10892|10903|10892|10901|10890|142
1706877000000|2024-02-02 12:30:00|10902|10891|10905|10894|10905|10894|10901|10890|55
1706877300000|2024-02-02 12:35:00|10904|10893|10887|10876|10904|10893|10887|10876|1340
1706877600000|2024-02-02 12:40:00|10888|10877|10895|10884|10895|10884|10881|10870|1051
1706877900000|2024-02-02 12:45:00|10896|10883|10896|10885|10897|10885|10893|10882|155
1706878200000|2024-02-02 12:50:00|10895|10884|10898|10887|10899|10888|10894|10883|132
1706878500000|2024-02-02 12:55:00|10897|10886|10896|10884|10898|10887|10894|10883|91
1706878800000|2024-02-02 13:00:00|10895|10885|10895|10883|10897|10886|10894|10883|100
1706879100000|2024-02-02 13:05:00|10894|10882|10895|10884|10896|10885|10893|10882|150
1706879400000|2024-02-02 13:10:00|10894|10883|10889|10878|10895|10884|10889|10878|179
1706879700000|2024-02-02 13:15:00|10890|10877|10888|10876|10890|10879|10886|10875|174
1706880000000|2024-02-02 13:20:00|10887|10877|10889|10877|10890|10879|10887|10875|136
1706880300000|2024-02-02 13:25:00|10888|10878|10885|10873|10889|10878|10882|10870|213
1706880600000|2024-02-02 13:30:00|10884|10872|10857|10845|10885|10872|10852|10840|1573
1706880900000|2024-02-02 13:35:00|10856|10844|10857|10846|10859|10848|10849|10838|709
1706881200000|2024-02-02 13:40:00|10856|10845|10871|10860|10872|10861|10855|10844|228
1706881500000|2024-02-02 13:45:00|10870|10859|10856|10845|10870|10859|10856|10845|342
1706881800000|2024-02-02 13:50:00|10855|10844|10855|10844|10857|10846|10853|10842|334
1706882100000|2024-02-02 13:55:00|10854|10843|10849|10838|10855|10844|10846|10835|786
1706882400000|2024-02-02 14:00:00|10848|10837|10843|10831|10850|10839|10841|10830|924
1706882700000|2024-02-02 14:05:00|10842|10832|10851|10839|10853|10842|10842|10831|455
1706883000000|2024-02-02 14:10:00|10852|10840|10851|10840|10852|10841|10847|10836|336
1706883300000|2024-02-02 14:15:00|10850|10839|10851|10840|10854|10842|10849|10838|81
1706883600000|2024-02-02 14:20:00|10850|10839|10845|10834|10851|10840|10844|10833|179
1706883900000|2024-02-02 14:25:00|10846|10835|10845|10834|10848|10837|10844|10833|113
1706884200000|2024-02-02 14:30:00|10844|10833|10846|10835|10854|10843|10843|10832|1109
1706884500000|2024-02-02 14:35:00|10847|10836|10846|10834|10852|10841|10838|10827|1363
1706884800000|2024-02-02 14:40:00|10845|10835|10849|10838|10850|10839|10841|10830|522
1706885100000|2024-02-02 14:45:00|10850|10839|10847|10836|10860|10849|10846|10835|1644
1706885400000|2024-02-02 14:50:00|10846|10835|10840|10828|10847|10836|10837|10826|915
1706885700000|2024-02-02 14:55:00|10841|10829|10846|10833|10848|10836|10840|10829|944
1706886000000|2024-02-02 15:00:00|10845|10835|10833|10822|10851|10835|10832|10821|782
1706886300000|2024-02-02 15:05:00|10832|10821|10828|10817|10832|10821|10824|10813|1114
1706886600000|2024-02-02 15:10:00|10827|10816|10829|10818|10831|10820|10824|10813|375
1706886900000|2024-02-02 15:15:00|10830|10819|10834|10823|10834|10823|10827|10815|487
1706887200000|2024-02-02 15:20:00|10835|10824|10842|10831|10843|10832|10834|10823|643
1706887500000|2024-02-02 15:25:00|10843|10832|10837|10826|10843|10832|10836|10825|509
1706887800000|2024-02-02 15:30:00|10836|10825|10831|10820|10837|10825|10828|10817|409
1706888100000|2024-02-02 15:35:00|10830|10819|10830|10819|10832|10821|10825|10814|450
1706888400000|2024-02-02 15:40:00|10831|10820|10835|10824|10835|10824|10830|10819|513
1706888700000|2024-02-02 15:45:00|10836|10825|10831|10820|10838|10827|10830|10818|543
1706889000000|2024-02-02 15:50:00|10830|10819|10832|10821|10837|10826|10829|10818|389
1706889300000|2024-02-02 15:55:00|10831|10820|10833|10822|10835|10824|10830|10819|199
1706889600000|2024-02-02 16:00:00|10834|10823|10833|10822|10835|10824|10830|10819|343
1706889900000|2024-02-02 16:05:00|10834|10823|10833|10822|10837|10826|10832|10820|254
1706890200000|2024-02-02 16:10:00|10832|10821|10827|10816|10833|10822|10826|10815|207
1706890500000|2024-02-02 16:15:00|10828|10817|10826|10815|10828|10817|10824|10813|225
1706890800000|2024-02-02 16:20:00|10827|10816|10827|10816|10828|10817|10826|10814|211
1706891100000|2024-02-02 16:25:00|10828|10815|10831|10820|10832|10821|10827|10815|325
1706891400000|2024-02-02 16:30:00|10832|10821|10833|10822|10835|10823|10832|10820|435
1706891700000|2024-02-02 16:35:00|10832|10821|10839|10828|10840|10829|10831|10820|501
1706892000000|2024-02-02 16:40:00|10840|10829|10837|10826|10840|10829|10837|10826|145
1706892300000|2024-02-02 16:45:00|10836|10825|10830|10819|10836|10826|10830|10819|412
1706892600000|2024-02-02 16:50:00|10829|10818|10832|10821|10832|10821|10828|10817|233
1706892900000|2024-02-02 16:55:00|10833|10822|10838|10827|10839|10828|10832|10821|172
1706893200000|2024-02-02 17:00:00|10839|10828|10837|10826|10840|10829|10836|10825|98
1706893500000|2024-02-02 17:05:00|10838|10827|10836|10825|10839|10828|10836|10825|137
1706893800000|2024-02-02 17:10:00|10835|10824|10838|10827|10840|10829|10835|10824|106
1706894100000|2024-02-02 17:15:00|10837|10826|10839|10828|10839|10828|10837|10825|53
1706894400000|2024-02-02 17:20:00|10838|10827|10839|10828|10840|10828|10838|10826|126
1706894700000|2024-02-02 17:25:00|10838|10827|10840|10829|10840|10829|10837|10826|96
1706895000000|2024-02-02 17:30:00|10841|10830|10840|10829|10841|10830|10839|10828|161
1706895300000|2024-02-02 17:35:00|10841|10828|10842|10831|10844|10833|10841|10828|148
1706895600000|2024-02-02 17:40:00|10843|10832|10832|10821|10843|10832|10832|10820|491
1706895900000|2024-02-02 17:45:00|10831|10820|10831|10820|10832|10821|10827|10816|372
1706896200000|2024-02-02 17:50:00|10830|10819|10825|10814|10830|10820|10825|10814|480
1706896500000|2024-02-02 17:55:00|10826|10815|10831|10820|10832|10821|10825|10815|258
1706896800000|2024-02-02 18:00:00|10832|10821|10833|10822|10835|10824|10831|10820|195
1706897100000|2024-02-02 18:05:00|10832|10821|10830|10819|10833|10822|10830|10819|175
1706897400000|2024-02-02 18:10:00|10831|10820|10832|10821|10833|10822|10830|10819|149
1706897700000|2024-02-02 18:15:00|10831|10820|10835|10824|10836|10824|10831|10820|148
1706898000000|2024-02-02 18:20:00|10834|10823|10836|10825|10836|10825|10834|10823|85
1706898300000|2024-02-02 18:25:00|10835|10824|10834|10823|10836|10825|10832|10821|425
1706898600000|2024-02-02 18:30:00|10835|10822|10835|10824|10835|10824|10833|10822|214
1706898900000|2024-02-02 18:35:00|10834|10823|10834|10823|10835|10824|10833|10821|116
1706899200000|2024-02-02 18:40:00|10835|10824|10837|10826|10837|10826|10834|10823|202
1706899500000|2024-02-02 18:45:00|10838|10827|10837|10826|10838|10827|10836|10825|205
1706899800000|2024-02-02 18:50:00|10838|10827|10836|10825|10838|10827|10835|10824|135
1706900100000|2024-02-02 18:55:00|10835|10824|10832|10821|10836|10825|10832|10821|143
1706900400000|2024-02-02 19:00:00|10833|10822|10831|10820|10833|10822|10831|10820|198
1706900700000|2024-02-02 19:05:00|10830|10819|10828|10817|10830|10819|10828|10817|121
1706901000000|2024-02-02 19:10:00|10829|10818|10831|10820|10831|10820|10829|10817|168
1706901300000|2024-02-02 19:15:00|10832|10819|10831|10820|10832|10821|10831|10819|172
1706901600000|2024-02-02 19:20:00|10832|10821|10832|10821|10833|10822|10831|10820|184
1706901900000|2024-02-02 19:25:00|10831|10820|10830|10819|10831|10821|10830|10819|122
1706902200000|2024-02-02 19:30:00|10831|10820|10829|10818|10831|10820|10829|10817|119
1706902500000|2024-02-02 19:35:00|10830|10819|10829|10818|10830|10819|10829|10818|103
1706902800000|2024-02-02 19:40:00|10830|10819|10830|10820|10831|10820|10829|10819|80
1706903100000|2024-02-02 19:45:00|10830.5|10820.5|10829.5|10819.5|10831.5|10821.5|10829.5|10819.5|113
1706903400000|2024-02-02 19:50:00|10830|10820|10831.5|10821.5|10831.5|10821.5|10830|10820|95
1706903700000|2024-02-02 19:55:00|10831|10821|10829.5|10819.5|10831.5|10821.5|10829.5|10819.5|126
1706904000000|2024-02-02 20:00:00|10829|10819|10831.5|10821.5|10831.5|10821.5|10827.5|10817.5|354
1706904300000|2024-02-02 20:05:00|10831|10821|10827.5|10817.5|10831.5|10821.5|10827|10817|131
1706904600000|2024-02-02 20:10:00|10827|10817|10826.5|10816.5|10827|10817|10826.5|10816.5|77
1706904900000|2024-02-02 20:15:00|10827|10817|10827.5|10817.5|10827.5|10817.5|10827|10817|114
1706905200000|2024-02-02 20:20:00|10828.5|10818.5|10827.5|10817.5|10828.5|10818.5|10827.5|10817.5|94
1706905500000|2024-02-02 20:25:00|10828.5|10818.5|10829|10819|10829.5|10819.5|10828.5|10818.5|175
1706905800000|2024-02-02 20:30:00|10828.5|10818.5|10828.5|10818.5|10829|10819|10827.5|10817.5|49
1706906100000|2024-02-02 20:35:00|10829|10819|10830.5|10820.5|10830.5|10820.5|10828.5|10818.5|74
1706906400000|2024-02-02 20:40:00|10831|10821|10832.5|10822.5|10834.5|10824.5|10829.5|10819.5|331
1706906700000|2024-02-02 20:45:00|10833|10823|10835.5|10825.5|10835.5|10825.5|10832.5|10822.5|148
1706907000000|2024-02-02 20:50:00|10836.5|10826.5|10835.5|10825.5|10837.5|10827.5|10835.5|10825.5|239
1706907300000|2024-02-02 20:55:00|10836|10826|10834.5|10824.5|10837|10827|10833.5|10823.5|268
1706907600000|2024-02-02 21:00:00|10833.5|10823.5|10834|10824|10834.5|10824.5|10832.5|10822.5|86
1706907900000|2024-02-02 21:05:00|10832.5|10822.5|10828|10818|10832.5|10822.5|10827|10817|187
1706908200000|2024-02-02 21:10:00|10828.5|10818.5|10828|10818|10829|10819|10827|10817|36
1706908500000|2024-02-02 21:15:00|10835|10811|10832.6|10808.6|10835|10811|10832.6|10808.6|0
1706908800000|2024-02-02 21:20:00|10832.8|10808.8|10831.9|10807.9|10833.7|10809.7|10830.5|10806.5|0
1706909100000|2024-02-02 21:25:00|10831.6|10807.6|10834.1|10810.1|10834.1|10810.1|10831.2|10807.2|0
1706909400000|2024-02-02 21:30:00|10833.9|10809.9|10834.4|10810.4|10834.8|10810.8|10832.3|10808.3|0
1706909700000|2024-02-02 21:35:00|10834.5|10810.5|10832.2|10808.2|10834.8|10810.8|10832.2|10808.2|0
1706910000000|2024-02-02 21:40:00|10831.9|10807.9|10832.3|10808.3|10833.4|10809.4|10831.5|10807.5|0
1706910300000|2024-02-02 21:45:00|10832.5|10808.5|10833.6|10809.6|10833.8|10809.8|10832.2|10808.2|0
1706910600000|2024-02-02 21:50:00|10833.9|10809.9|10832.9|10808.9|10834.3|10810.3|10832.9|10808.9|0
1706910900000|2024-02-02 21:55:00|10832.5|10808.5|10827.4|10803.4|10833.2|10809.2|10827.3|10803.3|0
1707087900000|2024-02-04 23:05:00|10837|10813|10837.5|10813.5|10838.9|10814.9|10835.9|10811.9|0
1707088200000|2024-02-04 23:10:00|10837.3|10813.3|10835.2|10811.2|10837.7|10813.7|10833.4|10809.4|0
1707088500000|2024-02-04 23:15:00|10835|10811|10833.5|10809.5|10836.2|10812.2|10833.1|10809.1|0
1707088800000|2024-02-04 23:20:00|10833.7|10809.7|10834.6|10810.6|10834.9|10810.9|10832.8|10808.8|0
1707089100000|2024-02-04 23:25:00|10834.7|10810.7|10831.9|10807.9|10836.6|10812.6|10830.4|10806.4|0
1707089400000|2024-02-04 23:30:00|10832.2|10808.2|10827.5|10803.5|10832.9|10808.9|10827.5|10803.5|0
1707089700000|2024-02-04 23:35:00|10827.6|10803.6|10826.7|10802.7|10829|10805|10826.5|10802.5|0
1707090000000|2024-02-04 23:40:00|10826.9|10802.9|10825.8|10801.8|10827.5|10803.5|10823.7|10799.7|0
1707090300000|2024-02-04 23:45:00|10826.1|10802.1|10826.1|10802.1|10827.2|10803.2|10824.7|10800.7|0
1707090600000|2024-02-04 23:50:00|10826.5|10802.5|10827.7|10803.7|10828.9|10804.9|10826.1|10802.1|0
1707090900000|2024-02-04 23:55:00|10828|10804|10827.8|10803.8|10829.1|10805.1|10826.8|10802.8|0
1707091200000|2024-02-05 00:00:00|10827.2|10803.2|10829.3|10805.3|10829.3|10805.3|10819.8|10795.8|0
1707091500000|2024-02-05 00:05:00|10829.1|10805.1|10829.8|10805.8|10831.4|10807.4|10827.4|10803.4|0
1707091800000|2024-02-05 00:10:00|10829.9|10805.9|10833.2|10809.2|10833.2|10809.2|10827.6|10803.6|0
1707092100000|2024-02-05 00:15:00|10833.4|10809.4|10836.6|10812.6|10838|10814|10828.5|10804.5|0
1707092400000|2024-02-05 00:20:00|10836.9|10812.9|10836.1|10812.1|10837.6|10813.6|10833|10809|0
1707092700000|2024-02-05 00:25:00|10836.3|10812.3|10832.1|10808.1|10836.9|10812.9|10831.9|10807.9|0
1707093000000|2024-02-05 00:30:00|10832.3|10808.3|10830.6|10806.6|10833.1|10809.1|10829.7|10805.7|0
1707093300000|2024-02-05 00:35:00|10830.8|10806.8|10829|10805|10831.3|10807.3|10828.4|10804.4|0
1707093600000|2024-02-05 00:40:00|10829.2|10805.2|10829.3|10805.3|10829.7|10805.7|10828|10804|0
1707093900000|2024-02-05 00:45:00|10829.2|10805.2|10827.2|10803.2|10829.2|10805.2|10824.7|10800.7|0
1707094200000|2024-02-05 00:50:00|10827.1|10803.1|10826.1|10802.1|10827.2|10803.2|10825.6|10801.6|0
1707094500000|2024-02-05 00:55:00|10826.4|10802.4|10829|10805|10829.3|10805.3|10826.1|10802.1|0
1707094800000|2024-02-05 01:00:00|10829.3|10805.3|10828.5|10818.5|10847|10837|10826.5|10805.3|5441
1707095100000|2024-02-05 01:05:00|10827.5|10817.5|10833.5|10823.5|10836.5|10826.5|10827.5|10817.5|1998
1707095400000|2024-02-05 01:10:00|10834|10824|10824.5|10814.5|10841.5|10831.5|10821.5|10811.5|2742
1707095700000|2024-02-05 01:15:00|10824|10814|10813|10803|10826|10816|10804.5|10794.5|5101
1707096000000|2024-02-05 01:20:00|10812.5|10802.5|10836.5|10826.5|10839.5|10829.5|10806.5|10796.5|5105
1707096300000|2024-02-05 01:25:00|10837.5|10827.5|10835.5|10825.5|10844.5|10834.5|10833.5|10823.5|4781
1707096600000|2024-02-05 01:30:00|10836|10826|10927.1|10917.1|10939.6|10929.6|10836|10826|27905
1707096900000|2024-02-05 01:35:00|10924.1|10914.1|10923.6|10913.6|10940.1|10930.1|10877.1|10867.1|15112
1707097200000|2024-02-05 01:40:00|10921.1|10911.1|10963.1|10953.1|10973.1|10963.1|10913.1|10903.1|12775
1707097500000|2024-02-05 01:45:00|10960.1|10950.1|10951.1|10941.1|10972.1|10962.1|10930.6|10920.6|13890
1707097800000|2024-02-05 01:50:00|10952.1|10942.1|10969.1|10959.1|10976.6|10966.6|10937.1|10927.1|10787
1707098100000|2024-02-05 01:55:00|10970.1|10960.1|11005.1|10995.1|11027.6|11017.6|10963.6|10953.6|11026
1707098400000|2024-02-05 02:00:00|11004.1|10994.1|11002.6|10992.6|11043.1|11033.1|10999.1|10989.1|11424
1707098700000|2024-02-05 02:05:00|11004.1|10994.1|10982.6|10972.6|11011.6|11001.6|10976.1|10966.1|6996
1707099000000|2024-02-05 02:10:00|10981.6|10971.6|10997.6|10987.6|11025.1|11015.1|10981.6|10971.6|7069
1707099300000|2024-02-05 02:15:00|10998.1|10988.1|10954.1|10944.1|11000.1|10990.1|10933.6|10923.6|9882
1707099600000|2024-02-05 02:20:00|10954.6|10944.6|10997.1|10987.1|11022.6|11012.6|10952.1|10942.1|7802
1707099900000|2024-02-05 02:25:00|10997.6|10987.6|10969.1|10959.1|11024.1|11014.1|10961.6|10951.6|8398
1707100200000|2024-02-05 02:30:00|10969.6|10959.6|10988.6|10978.6|11002.1|10992.1|10960.1|10950.1|10104
1707100500000|2024-02-05 02:35:00|10989.1|10979.1|10957.6|10947.6|11000.1|10990.1|10950.1|10940.1|5514
1707100800000|2024-02-05 02:40:00|10957.1|10947.1|10945.1|10935.1|10973.1|10963.1|10931.1|10921.1|8534
1707101100000|2024-02-05 02:45:00|10944.1|10934.1|10909.6|10899.6|10960.6|10950.6|10908.6|10898.6|9469
1707101400000|2024-02-05 02:50:00|10908.6|10898.6|10909.6|10899.6|10944.6|10934.6|10869.6|10859.6|16499
1707101700000|2024-02-05 02:55:00|10911.6|10901.6|10953.6|10943.6|10967.6|10957.6|10910.6|10900.6|7334
1707102000000|2024-02-05 03:00:00|10954.6|10944.6|11005.6|10995.6|11008.6|10998.6|10948.6|10938.6|6934
1707102300000|2024-02-05 03:05:00|11006.6|10996.6|11067.6|11057.6|11073.6|11063.6|11006.6|10996.6|15573
1707102600000|2024-02-05 03:10:00|11065.6|11055.6|11016.6|11006.6|11070.6|11060.6|11008.6|10998.6|11132
1707102900000|2024-02-05 03:15:00|11017.6|11007.6|11049.6|11039.6|11060.6|11050.6|10998.6|10988.6|8188
1707103200000|2024-02-05 03:20:00|11050.6|11040.6|11042.6|11032.6|11065.6|11055.6|11019.6|11009.6|6141
1707103500000|2024-02-05 03:25:00|11041.6|11031.6|11053.6|11043.6|11056.6|11046.6|11023.6|11013.6|3815
1707103800000|2024-02-05 03:30:00|11054.6|11044.6|11066.6|11056.6|11071.6|11061.6|11053.6|11043.6|1412
1707104100000|2024-02-05 03:35:00|11067.6|11057.6|11068.6|11058.6|11071.6|11061.6|11055.6|11045.6|1245
1707104400000|2024-02-05 03:40:00|11066.6|11056.6|11073.6|11063.6|11074.6|11064.6|11065.6|11055.6|1055
1707104700000|2024-02-05 03:45:00|11072.6|11062.6|11078.6|11068.6|11079.6|11069.6|11072.6|11062.6|1138
1707105000000|2024-02-05 03:50:00|11077.6|11067.6|11080.6|11070.6|11083.6|11073.6|11076.6|11066.6|1101
1707105300000|2024-02-05 03:55:00|11081.6|11071.6|11071.6|11061.6|11081.6|11071.6|11069.6|11059.6|717
1707105600000|2024-02-05 04:00:00|11072.6|11062.6|11072.6|11062.6|11076.6|11066.6|11071.6|11061.6|349
1707105900000|2024-02-05 04:05:00|11071.6|11061.6|11077.6|11067.6|11078.6|11068.6|11071.6|11061.6|302
1707106200000|2024-02-05 04:10:00|11076.6|11066.6|11075.6|11065.6|11077.6|11067.6|11073.6|11063.6|312
1707106500000|2024-02-05 04:15:00|11073.6|11063.6|11074.6|11064.6|11076.6|11066.6|11069.6|11059.6|321
1707106800000|2024-02-05 04:20:00|11073.6|11063.6|11070.6|11060.6|11075.6|11065.6|11070.6|11060.6|202
1707107100000|2024-02-05 04:25:00|11069.6|11059.6|11073.6|11063.6|11074.6|11064.6|11069.6|11059.6|176
1707107400000|2024-02-05 04:30:00|11074.6|11064.6|11074.6|11064.6|11078.6|11068.6|11073.6|11063.6|302
1707107700000|2024-02-05 04:35:00|11073.6|11063.6|11074.6|11064.6|11074.6|11064.6|11069.6|11059.6|235
1707108000000|2024-02-05 04:40:00|11073.6|11063.6|11070.6|11060.6|11075.6|11065.6|11070.6|11060.6|203
1707108300000|2024-02-05 04:45:00|11071.6|11061.6|11076.6|11066.6|11077.6|11067.6|11071.6|11061.6|464
1707108600000|2024-02-05 04:50:00|11075.6|11065.6|11076.6|11066.6|11077.6|11067.6|11074.6|11064.6|537
1707108900000|2024-02-05 04:55:00|11075.6|11065.6|11074.6|11064.6|11077.6|11067.6|11073.6|11063.6|560
1707109200000|2024-02-05 05:00:00|11075.6|11065.6|11008.6|10998.6|11075.6|11065.6|11007.6|10997.6|14293
1707109500000|2024-02-05 05:05:00|11012.6|11002.6|11015.6|11005.6|11021.6|11011.6|10997.6|10987.6|7144
1707109800000|2024-02-05 05:10:00|11016.6|11006.6|11081.6|11071.6|11081.6|11071.6|11002.6|10992.6|7862
1707110100000|2024-02-05 05:15:00|11076.6|11066.6|11137.6|11127.6|11139.6|11129.6|11073.6|11063.6|14481
1707110400000|2024-02-05 05:20:00|11136.6|11126.6|11139.6|11129.6|11194.6|11184.6|11132.6|11122.6|17680
1707110700000|2024-02-05 05:25:00|11137.6|11127.6|11131.6|11121.6|11175.6|11165.6|11125.6|11115.6|10744
1707111000000|2024-02-05 05:30:00|11129.6|11119.6|11155.6|11145.6|11190.6|11180.6|11129.6|11119.6|11162
1707111300000|2024-02-05 05:35:00|11154.6|11144.6|11144.6|11134.6|11185.6|11175.6|11135.6|11125.6|7880
1707111600000|2024-02-05 05:40:00|11146.6|11136.6|11146.6|11136.6|11155.6|11145.6|11121.6|11111.6|6130
1707111900000|2024-02-05 05:45:00|11145.6|11135.6|11174.6|11164.6|11180.6|11170.6|11144.6|11134.6|8034
1707112200000|2024-02-05 05:50:00|11175.6|11165.6|11173.6|11163.6|11181.6|11171.6|11148.6|11138.6|5793
1707112500000|2024-02-05 05:55:00|11172.6|11162.6|11172.6|11162.6|11192.6|11182.6|11167.6|11157.6|6977
1707112800000|2024-02-05 06:00:00|11173.6|11163.6|11170.6|11160.6|11175.6|11165.6|11150.6|11140.6|5865
1707113100000|2024-02-05 06:05:00|11172.6|11162.6|11220.6|11210.6|11229.6|11219.6|11162.6|11152.6|8891
1707113400000|2024-02-05 06:10:00|11221.6|11211.6|11201.6|11191.6|11223.6|11213.6|11200.6|11190.6|4706
1707113700000|2024-02-05 06:15:00|11202.6|11192.6|11164.6|11154.6|11209.6|11199.6|11162.6|11152.6|5408
1707114000000|2024-02-05 06:20:00|11165.6|11155.6|11136.6|11126.6|11175.6|11165.6|11135.6|11125.6|5472
1707114300000|2024-02-05 06:25:00|11137.6|11127.6|11157.6|11147.6|11157.6|11147.6|11121.6|11111.6|5786
1707114600000|2024-02-05 06:30:00|11158.6|11148.6|11144.6|11134.6|11158.6|11148.6|11131.6|11121.6|9906
1707114900000|2024-02-05 06:35:00|11142.6|11132.6|11117.6|11107.6|11145.6|11135.6|11113.6|11103.6|7404
1707115200000|2024-02-05 06:40:00|11116.6|11106.6|11086.6|11076.6|11116.6|11106.6|11084.6|11074.6|6418
1707115500000|2024-02-05 06:45:00|11085.6|11075.6|11091.6|11081.6|11093.6|11083.6|11075.6|11065.6|7448
1707115800000|2024-02-05 06:50:00|11092.6|11082.6|11113.6|11103.6|11113.6|11103.6|11090.6|11080.6|8454
1707116100000|2024-02-05 06:55:00|11114.6|11104.6|11091.6|11081.6|11115.6|11105.6|11089.6|11079.6|8177
1707116400000|2024-02-05 07:00:00|11092.6|11082.6|11084.6|11074.6|11096.6|11086.6|11079.6|11069.6|3307
1707116700000|2024-02-05 07:05:00|11085.6|11075.6|11093.6|11083.6|11095.6|11085.6|11085.6|11075.6|1409
1707117000000|2024-02-05 07:10:00|11094.6|11084.6|11093.6|11083.6|11097.6|11087.6|11086.6|11076.6|1770
1707117300000|2024-02-05 07:15:00|11092.6|11082.6|11096.6|11086.6|11097.6|11087.6|11089.6|11079.6|1004
1707117600000|2024-02-05 07:20:00|11097.6|11087.6|11095.6|11085.6|11098.6|11088.6|11092.6|11082.6|532
1707117900000|2024-02-05 07:25:00|11096.6|11086.6|11096.6|11086.6|11102.6|11092.6|11095.6|11085.6|607
1707118200000|2024-02-05 07:30:00|11098.6|11088.6|11094.6|11084.6|11099.6|11089.6|11090.6|11080.6|715
1707118500000|2024-02-05 07:35:00|11096.6|11086.6|11104.6|11094.6|11105.6|11095.6|11095.6|11085.6|802
1707118800000|2024-02-05 07:40:00|11105.6|11095.6|11102.6|11092.6|11108.6|11098.6|11101.6|11091.6|645
1707119100000|2024-02-05 07:45:00|11101.6|11091.6|11097.6|11087.6|11102.6|11092.6|11095.6|11085.6|635
1707119400000|2024-02-05 07:50:00|11095.6|11085.6|11100.6|11090.6|11102.6|11092.6|11092.6|11082.6|788
1707119700000|2024-02-05 07:55:00|11102.6|11092.6|11093.6|11083.6|11103.6|11093.6|11093.6|11083.6|915
1707120000000|2024-02-05 08:00:00|11095.6|11084.6|11085.6|11073.6|11095.6|11084.6|11081.6|11070.6|883
1707120300000|2024-02-05 08:05:00|11086.6|11074.6|11079.6|11068.6|11087.6|11076.6|11078.6|11067.6|1124
1707120600000|2024-02-05 08:10:00|11080.6|11067.6|11094.6|11083.6|11099.6|11088.6|11078.6|11066.6|596
1707120900000|2024-02-05 08:15:00|11095.6|11084.6|11096.6|11085.6|11102.6|11091.6|11090.6|11078.6|1336
1707121200000|2024-02-05 08:20:00|11097.6|11086.6|11078.6|11067.6|11098.6|11086.6|11078.6|11066.6|913
1707121500000|2024-02-05 08:25:00|11079.6|11068.6|11089.6|11078.6|11091.6|11079.6|11076.6|11065.6|1198
1707121800000|2024-02-05 08:30:00|11094.8|11070.8|11095.8|11071.8|11096.6|11072.6|11093|11069|2
1707122100000|2024-02-05 08:35:00|11095.5|11071.5|11089.8|11065.8|11095.5|11071.5|11088.8|11064.8|308
1707122400000|2024-02-05 08:40:00|11089.9|11065.9|11090.5|11066.5|11091.6|11067.6|11089.4|11065.4|0
1707122700000|2024-02-05 08:45:00|11090.3|11066.3|11091.5|11067.5|11092.5|11068.5|11089.5|11065.5|0
1707123000000|2024-02-05 08:50:00|11091.8|11067.8|11096.3|11072.3|11096.3|11072.3|11089|11065|0
1707123300000|2024-02-05 08:55:00|11096.2|11072.2|11096.9|11072.9|11097.1|11073.1|11095.6|11071.6|0
1707123600000|2024-02-05 09:00:00|11096.8|11072.8|11082.6|11071.6|11096.8|11078.6|11082.6|11071.6|385
1707123900000|2024-02-05 09:05:00|11083.6|11072.6|11074.6|11063.6|11084.6|11073.6|11074.6|11063.6|271
1707124200000|2024-02-05 09:10:00|11075.6|11064.6|11078.6|11067.6|11080.6|11069.6|11075.6|11064.6|165
1707124500000|2024-02-05 09:15:00|11079.6|11069.6|11068.6|11056.6|11080.6|11069.6|11067.6|11056.6|349
1707124800000|2024-02-05 09:20:00|11069.6|11057.6|11070.6|11059.6|11072.6|11061.6|11066.6|11055.6|257
1707125100000|2024-02-05 09:25:00|11069.6|11058.6|11068.6|11056.6|11069.6|11058.6|11065.6|11054.6|252
1707125400000|2024-02-05 09:30:00|11067.6|11057.6|11071.6|11060.6|11071.6|11060.6|11066.6|11055.6|72
1707125700000|2024-02-05 09:35:00|11070.6|11059.6|11065.6|11054.6|11070.6|11059.6|11065.6|11054.6|314
1707126000000|2024-02-05 09:40:00|11066.6|11055.6|11064.6|11053.6|11066.6|11055.6|11063.6|11052.6|344
1707126300000|2024-02-05 09:45:00|11065.6|11054.6|11066.6|11055.6|11067.6|11056.6|11063.6|11051.6|254
1707126600000|2024-02-05 09:50:00|11065.6|11054.6|11067.6|11056.6|11068.6|11057.6|11064.6|11053.6|123
1707126900000|2024-02-05 09:55:00|11066.6|11055.6|11064.6|11053.6|11068.6|11057.6|11064.6|11053.6|398
1707127200000|2024-02-05 10:00:00|11065.6|11054.6|11064.6|11052.6|11067.6|11056.6|11063.6|11052.6|311
1707127500000|2024-02-05 10:05:00|11065.6|11053.6|11065.6|11054.6|11065.6|11054.6|11064.6|11053.6|206
1707127800000|2024-02-05 10:10:00|11064.6|11053.6|11067.6|11056.6|11069.6|11058.6|11063.6|11051.6|144
1707128100000|2024-02-05 10:15:00|11068.6|11057.6|11065.6|11054.6|11068.6|11057.6|11065.6|11054.6|160
1707128400000|2024-02-05 10:20:00|11066.6|11055.6|11066.6|11055.6|11067.6|11055.6|11064.6|11053.6|198
1707128700000|2024-02-05 10:25:00|11067.6|11054.6|11066.6|11055.6|11067.6|11056.6|11065.6|11054.6|126
1707129000000|2024-02-05 10:30:00|11067.6|11056.6|11070.6|11059.6|11070.6|11059.6|11066.6|11055.6|91
1707129300000|2024-02-05 10:35:00|11071.6|11060.6|11069.6|11058.6|11073.6|11061.6|11069.6|11058.6|101
1707129600000|2024-02-05 10:40:00|11070.6|11059.6|11070.6|11059.6|11071.6|11060.6|11068.6|11057.6|168
1707129900000|2024-02-05 10:45:00|11071.6|11060.6|11070.6|11059.6|11071.6|11060.6|11069.6|11058.6|159
1707130200000|2024-02-05 10:50:00|11071.6|11060.6|11070.6|11059.6|11072.6|11061.6|11070.6|11058.6|92
1707130500000|2024-02-05 10:55:00|11069.6|11058.6|11068.6|11057.6|11069.6|11058.6|11068.6|11056.6|194
1707130800000|2024-02-05 11:00:00|11069.6|11056.6|11067.6|11055.6|11069.6|11057.6|11066.6|11055.6|130
1707131100000|2024-02-05 11:05:00|11066.6|11056.6|11068.6|11056.6|11068.6|11057.6|11066.6|11054.6|61
1707131400000|2024-02-05 11:10:00|11069.6|11057.6|11072.6|11061.6|11074.6|11062.6|11068.6|11057.6|79
1707131700000|2024-02-05 11:15:00|11071.6|11060.6|11074.6|11063.6|11074.6|11063.6|11071.6|11060.6|83
1707132000000|2024-02-05 11:20:00|11073.6|11062.6|11072.6|11061.6|11074.6|11062.6|11071.6|11060.6|202
1707132300000|2024-02-05 11:25:00|11073.6|11062.6|11073.6|11062.6|11074.6|11063.6|11072.6|11061.6|77
1707132600000|2024-02-05 11:30:00|11074.6|11063.6|11072.6|11061.6|11075.6|11064.6|11072.6|11061.6|45
1707132900000|2024-02-05 11:35:00|11071.6|11060.6|11068.6|11057.6|11072.6|11061.6|11068.6|11057.6|79
1707133200000|2024-02-05 11:40:00|11069.6|11058.6|11069.6|11058.6|11070.6|11058.6|11067.6|11056.6|55
1707133500000|2024-02-05 11:45:00|11070.6|11059.6|11071.6|11060.6|11072.6|11061.6|11068.6|11057.6|53
1707133800000|2024-02-05 11:50:00|11070.6|11059.6|11070.6|11059.6|11071.6|11060.6|11069.6|11058.6|84
1707134100000|2024-02-05 11:55:00|11069.6|11058.6|11067.6|11056.6|11069.6|11059.6|11066.6|11054.6|113
1707134400000|2024-02-05 12:00:00|11068.6|11057.6|11070.6|11058.6|11070.6|11059.6|11065.6|11054.6|193
1707134700000|2024-02-05 12:05:00|11069.6|11059.6|11068.6|11057.6|11070.6|11059.6|11067.6|11056.6|30
1707135000000|2024-02-05 12:10:00|11069.6|11058.6|11073.6|11062.6|11076.6|11065.6|11067.6|11056.6|216
1707135300000|2024-02-05 12:15:00|11072.6|11061.6|11068.6|11057.6|11073.6|11062.6|11068.6|11057.6|187
1707135600000|2024-02-05 12:20:00|11069.6|11058.6|11082.6|11071.6|11082.6|11071.6|11069.6|11057.6|307
1707135900000|2024-02-05 12:25:00|11081.6|11070.6|11078.6|11067.6|11082.6|11071.6|11078.6|11067.6|71
1707136200000|2024-02-05 12:30:00|11077.6|11066.6|11075.6|11064.6|11077.6|11066.6|11072.6|11060.6|68
1707136500000|2024-02-05 12:35:00|11076.6|11065.6|11076.6|11065.6|11077.6|11066.6|11075.6|11064.6|63
1707136800000|2024-02-05 12:40:00|11075.6|11064.6|11073.6|11062.6|11076.6|11065.6|11073.6|11062.6|57
1707137100000|2024-02-05 12:45:00|11072.6|11061.6|11072.6|11061.6|11073.6|11062.6|11072.6|11060.6|86
1707137400000|2024-02-05 12:50:00|11073.6|11062.6|11073.6|11062.6|11074.6|11063.6|11072.6|11060.6|161
1707137700000|2024-02-05 12:55:00|11072.6|11061.6|11073.6|11062.6|11074.6|11063.6|11071.6|11060.6|172
1707138000000|2024-02-05 13:00:00|11072.6|11061.6|11070.6|11059.6|11072.6|11061.6|11070.6|11059.6|135
1707138300000|2024-02-05 13:05:00|11071.6|11060.6|11069.6|11058.6|11071.6|11060.6|11067.6|11056.6|210
1707138600000|2024-02-05 13:10:00|11068.6|11057.6|11069.6|11058.6|11069.6|11058.6|11067.6|11056.6|149
1707138900000|2024-02-05 13:15:00|11068.6|11057.6|11066.6|11055.6|11069.6|11058.6|11065.6|11054.6|150
1707139200000|2024-02-05 13:20:00|11067.6|11056.6|11061.6|11050.6|11067.6|11056.6|11059.6|11048.6|190
1707139500000|2024-02-05 13:25:00|11060.6|11049.6|11060.6|11049.6|11061.6|11050.6|11057.6|11046.6|140
1707139800000|2024-02-05 13:30:00|11059.6|11048.6|11057.6|11046.6|11059.6|11048.6|11055.6|11044.6|223
1707140100000|2024-02-05 13:35:00|11056.6|11045.6|11054.6|11043.6|11058.6|11046.6|11053.6|11042.6|116
1707140400000|2024-02-05 13:40:00|11053.6|11042.6|11053.6|11042.6|11053.6|11042.6|11051.6|11040.6|139
1707140700000|2024-02-05 13:45:00|11052.6|11041.6|11053.6|11042.6|11054.6|11042.6|11051.6|11040.6|93
1707141000000|2024-02-05 13:50:00|11052.6|11041.6|11050.6|11038.6|11052.6|11041.6|11047.6|11036.6|153
1707141300000|2024-02-05 13:55:00|11049.6|11039.6|11049.6|11038.6|11051.6|11040.6|11046.6|11035.6|74
1707141600000|2024-02-05 14:00:00|11050.6|11037.6|11052.6|11040.6|11052.6|11041.6|11049.6|11037.6|43
1707141900000|2024-02-05 14:05:00|11051.6|11041.6|11054.6|11043.6|11054.6|11043.6|11051.6|11040.6|96
1707142200000|2024-02-05 14:10:00|11055.6|11044.6|11058.6|11047.6|11061.6|11050.6|11055.6|11043.6|203
1707142500000|2024-02-05 14:15:00|11057.6|11046.6|11056.6|11045.6|11057.6|11046.6|11056.6|11044.6|105
1707142800000|2024-02-05 14:20:00|11057.6|11046.6|11058.6|11047.6|11059.6|11048.6|11056.6|11045.6|60
1707143100000|2024-02-05 14:25:00|11057.6|11046.6|11056.6|11044.6|11058.6|11047.6|11055.6|11044.6|108
1707143400000|2024-02-05 14:30:00|11055.6|11045.6|11063.6|11052.6|11066.6|11055.6|11047.6|11036.6|1550
1707143700000|2024-02-05 14:35:00|11062.6|11051.6|11060.6|11048.6|11063.6|11052.6|11052.6|11041.6|752
1707144000000|2024-02-05 14:40:00|11059.6|11047.6|11061.6|11049.6|11061.6|11049.6|11054.6|11042.6|174
1707144300000|2024-02-05 14:45:00|11062.6|11050.6|11083.6|11071.6|11086.6|11075.6|11062.6|11050.6|420
1707144600000|2024-02-05 14:50:00|11084.6|11072.6|11076.6|11065.6|11084.6|11073.6|11073.6|11062.6|256
1707144900000|2024-02-05 14:55:00|11077.6|11066.6|11083.6|11072.6|11083.6|11072.6|11074.6|11063.6|180
1707145200000|2024-02-05 15:00:00|11082.6|11067.6|11080.6|11069.6|11083.6|11072.6|11071.6|11060.6|533
1707145500000|2024-02-05 15:05:00|11081.6|11068.6|11075.6|11064.6|11086.6|11075.6|11070.6|11059.6|454
1707145800000|2024-02-05 15:10:00|11074.6|11063.6|11079.6|11068.6|11079.6|11068.6|11073.6|11062.6|123
1707146100000|2024-02-05 15:15:00|11078.6|11067.6|11070.6|11059.6|11079.6|11068.6|11063.6|11052.6|382
1707146400000|2024-02-05 15:20:00|11071.6|11058.6|11074.6|11063.6|11076.6|11065.6|11067.6|11056.6|150
1707146700000|2024-02-05 15:25:00|11075.6|11062.6|11088.6|11077.6|11088.6|11077.6|11075.6|11062.6|351
1707147000000|2024-02-05 15:30:00|11089.6|11076.6|11099.6|11088.6|11101.6|11089.6|11085.6|11074.6|374
1707147300000|2024-02-05 15:35:00|11098.6|11087.6|11085.6|11073.6|11104.6|11093.6|11084.6|11073.6|340
1707147600000|2024-02-05 15:40:00|11084.6|11074.6|11077.6|11066.6|11085.6|11074.6|11073.6|11062.6|436
1707147900000|2024-02-05 15:45:00|11076.6|11065.6|11078.6|11067.6|11081.6|11070.6|11075.6|11064.6|190
1707148200000|2024-02-05 15:50:00|11079.6|11066.6|11080.6|11069.6|11084.6|11072.6|11075.6|11064.6|140
1707148500000|2024-02-05 15:55:00|11081.6|11070.6|11079.6|11067.6|11081.6|11070.6|11075.6|11063.6|159
1707148800000|2024-02-05 16:00:00|11078.6|11068.6|11078.6|11066.6|11079.6|11068.6|11073.6|11062.6|200
1707149100000|2024-02-05 16:05:00|11077.6|11067.6|11082.6|11071.6|11082.6|11071.6|11076.6|11064.6|83
1707149400000|2024-02-05 16:10:00|11083.6|11072.6|11087.6|11076.6|11087.6|11076.6|11083.6|11072.6|96
1707149700000|2024-02-05 16:15:00|11086.6|11075.6|11086.6|11075.6|11087.6|11076.6|11082.6|11071.6|182
1707150000000|2024-02-05 16:20:00|11085.6|11074.6|11077.6|11066.6|11086.6|11075.6|11077.6|11066.6|515
1707150300000|2024-02-05 16:25:00|11076.6|11065.6|11076.6|11064.6|11079.6|11068.6|11074.6|11063.6|276
1707150600000|2024-02-05 16:30:00|11075.6|11065.6|11076.6|11065.6|11079.6|11068.6|11075.6|11064.6|264
1707150900000|2024-02-05 16:35:00|11077.6|11064.6|11073.6|11062.6|11078.6|11067.6|11072.6|11061.6|335
1707151200000|2024-02-05 16:40:00|11072.6|11061.6|11071.6|11060.6|11074.6|11063.6|11069.6|11058.6|211
1707151500000|2024-02-05 16:45:00|11070.6|11059.6|11071.6|11060.6|11072.6|11061.6|11068.6|11057.6|430
1707151800000|2024-02-05 16:50:00|11070.6|11059.6|11075.6|11064.6|11076.6|11065.6|11070.6|11059.6|244
1707152100000|2024-02-05 16:55:00|11074.6|11063.6|11078.6|11067.6|11079.6|11068.6|11074.6|11063.6|169
1707152400000|2024-02-05 17:00:00|11079.6|11068.6|11085.6|11074.6|11085.6|11074.6|11078.6|11067.6|212
1707152700000|2024-02-05 17:05:00|11086.6|11075.6|11088.6|11077.6|11088.6|11077.6|11083.6|11072.6|166
1707153000000|2024-02-05 17:10:00|11087.6|11076.6|11099.6|11087.6|11100.6|11089.6|11087.6|11076.6|514
1707153300000|2024-02-05 17:15:00|11098.6|11088.6|11098.6|11087.6|11101.6|11090.6|11098.6|11087.6|174
1707153600000|2024-02-05 17:20:00|11097.6|11086.6|11090.6|11079.6|11098.6|11087.6|11089.6|11078.6|212
1707153900000|2024-02-05 17:25:00|11089.6|11078.6|11090.6|11079.6|11091.6|11080.6|11088.6|11077.6|104
1707154200000|2024-02-05 17:30:00|11091.6|11080.6|11091.6|11080.6|11093.6|11081.6|11090.6|11078.6|154
1707154500000|2024-02-05 17:35:00|11092.6|11081.6|11092.6|11080.6|11092.6|11081.6|11087.6|11076.6|126
1707154800000|2024-02-05 17:40:00|11093.6|11081.6|11097.6|11086.6|11100.6|11089.6|11092.6|11080.6|83
1707155100000|2024-02-05 17:45:00|11096.6|11085.6|11095.6|11083.6|11097.6|11086.6|11095.6|11083.6|63
1707155400000|2024-02-05 17:50:00|11094.6|11084.6|11091.6|11080.6|11095.6|11084.6|11091.6|11080.6|96
1707155700000|2024-02-05 17:55:00|11090.6|11079.6|11090.6|11079.6|11092.6|11081.6|11090.6|11079.6|76
1707156000000|2024-02-05 18:00:00|11089.6|11078.6|11090.6|11079.6|11090.6|11079.6|11087.6|11076.6|143
1707156300000|2024-02-05 18:05:00|11091.6|11080.6|11092.6|11081.6|11092.6|11081.6|11089.6|11078.6|38
1707156600000|2024-02-05 18:10:00|11093.6|11082.6|11099.6|11088.6|11099.6|11088.6|11092.6|11081.6|83
1707156900000|2024-02-05 18:15:00|11098.6|11087.6|11096.6|11084.6|11099.6|11087.6|11094.6|11083.6|190
1707157200000|2024-02-05 18:20:00|11095.6|11085.6|11094.6|11083.6|11096.6|11085.6|11093.6|11082.6|73
1707157500000|2024-02-05 18:25:00|11095.6|11084.6|11099.6|11088.6|11103.6|11092.6|11095.6|11084.6|170
1707157800000|2024-02-05 18:30:00|11100.6|11089.6|11101.6|11090.6|11102.6|11091.6|11096.6|11085.6|150
1707158100000|2024-02-05 18:35:00|11102.6|11091.6|11099.6|11087.6|11103.6|11092.6|11098.6|11087.6|118
1707158400000|2024-02-05 18:40:00|11100.6|11088.6|11098.6|11087.6|11101.6|11090.6|11098.6|11087.6|71
1707158700000|2024-02-05 18:45:00|11099.6|11088.6|11100.6|11089.6|11101.6|11090.6|11098.6|11087.6|65
1707159000000|2024-02-05 18:50:00|11101.6|11088.6|11096.6|11085.6|11101.6|11088.6|11095.6|11084.6|76
1707159300000|2024-02-05 18:55:00|11095.6|11084.6|11097.6|11086.6|11097.6|11086.6|11095.6|11083.6|90
1707159600000|2024-02-05 19:00:00|11096.6|11085.6|11097.6|11085.6|11097.6|11086.6|11095.6|11084.6|50
1707159900000|2024-02-05 19:05:00|11096.6|11086.6|11099.6|11088.6|11099.6|11088.6|11096.6|11085.6|30
1707160200000|2024-02-05 19:10:00|11098.6|11087.6|11097.6|11086.6|11099.6|11088.6|11097.6|11086.6|73
1707160500000|2024-02-05 19:15:00|11096.6|11085.6|11097.6|11086.6|11098.6|11086.6|11096.6|11085.6|21
1707160800000|2024-02-05 19:20:00|11096.6|11085.6|11098.6|11087.6|11100.6|11088.6|11096.6|11085.6|47
1707161100000|2024-02-05 19:25:00|11099.6|11088.6|11101.6|11090.6|11101.6|11090.6|11099.6|11088.6|101
1707161400000|2024-02-05 19:30:00|11102.6|11089.6|11103.6|11092.6|11103.6|11092.6|11102.6|11089.6|60
1707161700000|2024-02-05 19:35:00|11104.6|11091.6|11103.6|11092.6|11104.6|11093.6|11102.6|11091.6|30
1707162000000|2024-02-05 19:40:00|11102.6|11091.6|11101.1|11091.1|11102.6|11092.6|11101.1|11090.6|23
1707162300000|2024-02-05 19:45:00|11101.6|11091.6|11104.6|11094.6|11104.6|11094.6|11101.1|11091.1|42
1707162600000|2024-02-05 19:50:00|11104.1|11094.1|11102.1|11092.1|11104.1|11094.1|11102.1|11092.1|18
1707162900000|2024-02-05 19:55:00|11101.6|11091.6|11100.1|11090.1|11101.6|11091.6|11098.1|11088.1|99
1707163200000|2024-02-05 20:00:00|11099.6|11089.6|11096.1|11086.1|11099.6|11089.6|11096.1|11086.1|36
1707163500000|2024-02-05 20:05:00|11096.6|11086.6|11094.1|11084.1|11097.1|11087.1|11093.1|11083.1|63
1707163800000|2024-02-05 20:10:00|11095.1|11085.1|11094.1|11084.1|11095.1|11085.1|11094.1|11084.1|27
1707164100000|2024-02-05 20:15:00|11093.1|11083.1|11096.1|11086.1|11097.1|11087.1|11092.1|11082.1|119
1707164400000|2024-02-05 20:20:00|11095.6|11085.6|11095.1|11085.1|11096.1|11086.1|11094.1|11084.1|22
1707164700000|2024-02-05 20:25:00|11095.6|11085.6|11097.1|11087.1|11097.1|11087.1|11095.6|11085.6|31
1707165000000|2024-02-05 20:30:00|11098.6|11088.6|11101.1|11091.1|11101.1|11091.1|11098.6|11088.6|77
1707165300000|2024-02-05 20:35:00|11101.6|11091.6|11097.6|11087.6|11102.1|11092.1|11097.6|11087.6|74
1707165600000|2024-02-05 20:40:00|11097.1|11087.1|11099.1|11089.1|11099.1|11089.1|11096.1|11086.1|70
1707165900000|2024-02-05 20:45:00|11098.1|11088.1|11096.1|11086.1|11099.1|11089.1|11096.1|11086.1|61
1707166200000|2024-02-05 20:50:00|11097.1|11087.1|11097.1|11087.1|11098.6|11088.6|11097.1|11087.1|20
1707166500000|2024-02-05 20:55:00|11097.6|11087.6|11095.1|11085.1|11099.1|11089.1|11095.1|11085.1|96
1707166800000|2024-02-05 21:00:00|11094.6|11084.6|11096.1|11086.1|11096.1|11086.1|11093.1|11083.1|97
1707167100000|2024-02-05 21:05:00|11096.6|11086.6|11096.1|11086.1|11097.1|11087.1|11096.1|11086.1|21
1707167400000|2024-02-05 21:10:00|11095.6|11085.6|11092.6|11082.6|11095.6|11085.6|11092.6|11082.6|13
1707167700000|2024-02-05 21:15:00|11100.5|11076.5|11100.9|11076.9|11101.6|11077.6|11100.1|11076.1|0
1707168000000|2024-02-05 21:20:00|11100.7|11076.7|11100.5|11076.5|11101.2|11077.2|11100.5|11076.5|0
1707168300000|2024-02-05 21:25:00|11100.7|11076.7|11100.1|11076.1|11101.2|11077.2|11100.1|11076.1|0
1707168600000|2024-02-05 21:30:00|11099.8|11075.8|11098.6|11074.6|11099.8|11075.8|11097.9|11073.9|0
1707168900000|2024-02-05 21:35:00|11098.5|11074.5|11099|11075|11099.4|11075.4|11097.9|11073.9|0
1707169200000|2024-02-05 21:40:00|11098.8|11074.8|11099.8|11075.8|11100.3|11076.3|11098.8|11074.8|0
1707169500000|2024-02-05 21:45:00|11100.1|11076.1|11099.4|11075.4|11100.3|11076.3|11099.4|11075.4|0
1707169800000|2024-02-05 21:50:00|11099.1|11075.1|11100.1|11076.1|11100.5|11076.5|11099|11075|0
1707170100000|2024-02-05 21:55:00|11100.4|11076.4|11101.5|11077.5|11101.6|11077.6|11100.1|11076.1|0
1707170400000|2024-02-05 22:00:00|11101.6|11077.6|11101.1|11077.1|11101.6|11077.6|11101.1|11077.1|0
1707170700000|2024-02-05 22:05:00|11101.3|11077.3|11101.5|11077.5|11101.5|11077.5|11101|11077|0
1707171000000|2024-02-05 22:10:00|11101.4|11077.4|11101.1|11077.1|11101.5|11077.5|11101|11077|0
1707171300000|2024-02-05 22:15:00|11100.9|11076.9|11101.1|11077.1|11101.1|11077.1|11100.6|11076.6|0
1707171600000|2024-02-05 22:20:00|11100.9|11076.9|11101.2|11077.2|11101.3|11077.3|11100.8|11076.8|0
1707171900000|2024-02-05 22:25:00|11101.1|11077.1|11101.1|11077.1|11101.2|11077.2|11101.1|11077.1|0
1707172200000|2024-02-05 22:30:00|11100.9|11076.9|11100.4|11076.4|11101.1|11077.1|11099.9|11075.9|0
1707172500000|2024-02-05 22:35:00|11100.3|11076.3|11100.5|11076.5|11100.5|11076.5|11100.3|11076.3|0
1707172800000|2024-02-05 22:40:00|11101.1|11077.1|11101.1|11077.1|11101.1|11077.1|11101.1|11077.1|0
1707173100000|2024-02-05 22:45:00|11101|11077|11100.7|11076.7|11101.3|11077.3|11100.7|11076.7|0
1707173400000|2024-02-05 22:50:00|11100.8|11076.8|11100.8|11076.8|11100.8|11076.8|11100.8|11076.8|0
1707173700000|2024-02-05 22:55:00|11100.7|11076.7|11100.8|11076.8|11100.8|11076.8|11100.7|11076.7|0
1707174000000|2024-02-05 23:00:00|11100.5|11076.5|11101.4|11077.4|11103.8|11079.8|11100.5|11076.5|0
1707174300000|2024-02-05 23:05:00|11101.6|11077.6|11101.4|11077.4|11102.5|11078.5|11101|11077|0
1707174600000|2024-02-05 23:10:00|11101.7|11077.7|11102.1|11078.1|11102.1|11078.1|11101.4|11077.4|0
1707174900000|2024-02-05 23:15:00|11102.5|11078.5|11102.5|11078.5|11102.5|11078.5|11102.1|11078.1|0
1707175200000|2024-02-05 23:20:00|11102.3|11078.3|11102.1|11078.1|11103.3|11079.3|11102.1|11078.1|0
1707175500000|2024-02-05 23:25:00|11101.8|11077.8|11101.4|11077.4|11102.1|11078.1|11101.4|11077.4|0
1707175800000|2024-02-05 23:30:00|11101.2|11077.2|11101.4|11077.4|11102.3|11078.3|11101|11077|0
1707176100000|2024-02-05 23:35:00|11101.1|11077.1|11100.9|11076.9|11101.7|11077.7|11100.6|11076.6|0
1707176400000|2024-02-05 23:40:00|11100.8|11076.8|11100.6|11076.6|11100.9|11076.9|11099.5|11075.5|0
1707176700000|2024-02-05 23:45:00|11100.3|11076.3|11098.8|11074.8|11100.4|11076.4|11098.8|11074.8|0
1707177000000|2024-02-05 23:50:00|11099|11075|11099|11075|11099.5|11075.5|11098.8|11074.8|0
1707177300000|2024-02-05 23:55:00|11099.1|11075.1|11098.4|11074.4|11099.2|11075.2|11097.7|11073.7|0
1707177600000|2024-02-06 00:00:00|11098.1|11074.1|11100.3|11076.3|11100.6|11076.6|11097.7|11073.7|0
1707177900000|2024-02-06 00:05:00|11100.4|11076.4|11101|11077|11101.8|11077.8|11100.4|11076.4|0
1707178200000|2024-02-06 00:10:00|11100.7|11076.7|11101.4|11077.4|11101.8|11077.8|11100.6|11076.6|0
1707178500000|2024-02-06 00:15:00|11102|11078|11101.3|11077.3|11102.4|11078.4|11101.3|11077.3|0
1707178800000|2024-02-06 00:20:00|11101.1|11077.1|11101.6|11077.6|11101.6|11077.6|11100.8|11076.8|0
1707179100000|2024-02-06 00:25:00|11101.9|11077.9|11100.9|11076.9|11101.9|11077.9|11100.9|11076.9|0
1707179400000|2024-02-06 00:30:00|11101.3|11077.3|11100.6|11076.6|11101.6|11077.6|11100.4|11076.4|0
1707179700000|2024-02-06 00:35:00|11100.3|11076.3|11100.9|11076.9|11100.9|11076.9|11100.3|11076.3|0
1707180000000|2024-02-06 00:40:00|11101.3|11077.3|11102.1|11078.1|11102.4|11078.4|11101.1|11077.1|0
1707180300000|2024-02-06 00:45:00|11102.3|11078.3|11102.8|11078.8|11103.4|11079.4|11102.1|11078.1|0
1707180600000|2024-02-06 00:50:00|11102.4|11078.4|11102.4|11078.4|11102.8|11078.8|11102.3|11078.3|0
1707180900000|2024-02-06 00:55:00|11102.8|11078.8|11102.4|11078.4|11103.3|11079.3|11102.1|11078.1|0
1707181200000|2024-02-06 01:00:00|11089.6|11079.6|11082.1|11072.1|11092.1|11082.1|11068.1|11058.1|3942
1707181500000|2024-02-06 01:05:00|11080.6|11070.6|11080.1|11070.1|11085.1|11075.1|11069.1|11059.1|1480
1707181800000|2024-02-06 01:10:00|11080.6|11070.6|11085.6|11075.6|11093.1|11083.1|11079.6|11069.6|781
1707182100000|2024-02-06 01:15:00|11085.1|11075.1|11061.6|11051.6|11092.1|11082.1|11057.1|11047.1|1807
1707182400000|2024-02-06 01:20:00|11064.1|11054.1|11081.6|11071.6|11083.1|11073.1|11056.1|11046.1|1841
1707182700000|2024-02-06 01:25:00|11082.1|11072.1|11094.1|11084.1|11099.6|11089.6|11078.1|11068.1|2951
1707183000000|2024-02-06 01:30:00|11093.1|11083.1|11225.1|11215.1|11237.1|11227.1|11084.6|11074.6|26240
1707183300000|2024-02-06 01:35:00|11224.1|11214.1|11242.6|11232.6|11269.1|11259.1|11216.1|11206.1|15566
1707183600000|2024-02-06 01:40:00|11242.1|11232.1|11259.6|11249.6|11265.1|11255.1|11221.1|11211.1|11572
1707183900000|2024-02-06 01:45:00|11262.1|11252.1|11288.1|11278.1|11310.1|11300.1|11258.1|11248.1|13207
1707184200000|2024-02-06 01:50:00|11287.6|11277.6|11330.6|11320.6|11338.1|11328.1|11283.1|11273.1|11700
1707184500000|2024-02-06 01:55:00|11330.1|11320.1|11337.1|11327.1|11350.6|11340.6|11320.6|11310.6|10831
1707184800000|2024-02-06 02:00:00|11337.6|11327.6|11326.6|11316.6|11357.1|11347.1|11325.1|11315.1|9168
1707185100000|2024-02-06 02:05:00|11324.6|11314.6|11315.1|11305.1|11346.1|11336.1|11309.1|11299.1|9779
1707185400000|2024-02-06 02:10:00|11316.1|11306.1|11303.1|11293.1|11321.1|11311.1|11277.6|11267.6|9019
1707185700000|2024-02-06 02:15:00|11302.1|11292.1|11312.1|11302.1|11327.1|11317.1|11302.1|11292.1|8641
1707186000000|2024-02-06 02:20:00|11314.1|11304.1|11331.1|11321.1|11338.1|11328.1|11311.1|11301.1|6457
1707186300000|2024-02-06 02:25:00|11333.6|11323.6|11332.1|11322.1|11347.6|11337.6|11320.1|11310.1|8470
1707186600000|2024-02-06 02:30:00|11333.1|11323.1|11374.1|11364.1|11382.1|11372.1|11333.1|11323.1|11974
1707186900000|2024-02-06 02:35:00|11373.1|11363.1|11374.6|11364.6|11380.1|11370.1|11358.1|11348.1|7914
1707187200000|2024-02-06 02:40:00|11374.1|11364.1|11363.1|11353.1|11382.6|11372.6|11357.1|11347.1|7159
1707187500000|2024-02-06 02:45:00|11362.6|11352.6|11368.6|11358.6|11375.6|11365.6|11362.6|11352.6|4237
1707187800000|2024-02-06 02:50:00|11367.6|11357.6|11373.6|11363.6|11382.6|11372.6|11360.6|11350.6|4964
1707188100000|2024-02-06 02:55:00|11372.6|11362.6|11332.6|11322.6|11372.6|11362.6|11332.6|11322.6|5119
1707188400000|2024-02-06 03:00:00|11333.6|11323.6|11357.6|11347.6|11367.6|11357.6|11333.6|11323.6|3340
1707188700000|2024-02-06 03:05:00|11358.6|11348.6|11360.6|11350.6|11367.6|11357.6|11349.6|11339.6|3494
1707189000000|2024-02-06 03:10:00|11361.6|11351.6|11336.6|11326.6|11363.6|11353.6|11331.6|11321.6|4494
1707189300000|2024-02-06 03:15:00|11337.6|11327.6|11360.6|11350.6|11362.6|11352.6|11322.6|11312.6|5807
1707189600000|2024-02-06 03:20:00|11359.6|11349.6|11357.6|11347.6|11372.6|11362.6|11349.6|11339.6|3108
1707189900000|2024-02-06 03:25:00|11356.6|11346.6|11353.6|11343.6|11359.6|11349.6|11339.6|11329.6|4868
1707190200000|2024-02-06 03:30:00|11354.6|11344.6|11375.6|11365.6|11377.6|11367.6|11354.6|11344.6|2023
1707190500000|2024-02-06 03:35:00|11374.6|11364.6|11383.6|11373.6|11387.6|11377.6|11370.6|11360.6|2126
1707190800000|2024-02-06 03:40:00|11384.6|11374.6|11387.6|11377.6|11391.6|11381.6|11381.6|11371.6|1449
1707191100000|2024-02-06 03:45:00|11386.6|11376.6|11390.6|11380.6|11393.6|11383.6|11383.6|11373.6|1360
1707191400000|2024-02-06 03:50:00|11391.6|11381.6|11401.6|11391.6|11403.6|11393.6|11390.6|11380.6|1645
1707191700000|2024-02-06 03:55:00|11402.6|11392.6|11404.6|11394.6|11406.6|11396.6|11396.6|11386.6|1523
1707192000000|2024-02-06 04:00:00|11403.6|11393.6|11405.6|11395.6|11407.6|11397.6|11402.6|11392.6|902
1707192300000|2024-02-06 04:05:00|11404.6|11394.6|11400.6|11390.6|11405.6|11395.6|11396.6|11386.6|847
1707192600000|2024-02-06 04:10:00|11399.6|11389.6|11395.6|11385.6|11399.6|11389.6|11390.6|11380.6|465
1707192900000|2024-02-06 04:15:00|11394.6|11384.6|11471.6|11461.6|11491.6|11481.6|11389.6|11379.6|7241
1707193200000|2024-02-06 04:20:00|11470.6|11460.6|11451.6|11441.6|11481.6|11471.6|11430.6|11420.6|5057
1707193500000|2024-02-06 04:25:00|11452.6|11442.6|11510.6|11500.6|11545.6|11535.6|11442.6|11432.6|7242
1707193800000|2024-02-06 04:30:00|11511.6|11501.6|11585.6|11575.6|11649.6|11639.6|11506.6|11496.6|8366
1707194100000|2024-02-06 04:35:00|11589.6|11579.6|11525.6|11515.6|11618.6|11608.6|11523.6|11513.6|6751
1707194400000|2024-02-06 04:40:00|11524.6|11514.6|11515.6|11505.6|11536.6|11526.6|11512.6|11502.6|2849
1707194700000|2024-02-06 04:45:00|11514.6|11504.6|11511.6|11501.6|11522.6|11512.6|11505.6|11495.6|1716
1707195000000|2024-02-06 04:50:00|11510.6|11500.6|11486.6|11476.6|11511.6|11501.6|11477.6|11467.6|3454
1707195300000|2024-02-06 04:55:00|11487.6|11477.6|11468.6|11458.6|11490.6|11480.6|11468.6|11458.6|3315
1707195600000|2024-02-06 05:00:00|11467.6|11457.6|11410.6|11400.6|11539.6|11529.6|11406.6|11396.6|35667
1707195900000|2024-02-06 05:05:00|11411.6|11401.6|11509.6|11499.6|11511.6|11501.6|11394.6|11384.6|21167
1707196200000|2024-02-06 05:10:00|11511.6|11501.6|11468.6|11458.6|11522.6|11512.6|11451.6|11441.6|13384
1707196500000|2024-02-06 05:15:00|11467.6|11457.6|11444.6|11434.6|11480.6|11470.6|11444.6|11434.6|9111
1707196800000|2024-02-06 05:20:00|11443.6|11433.6|11439.6|11429.6|11462.6|11452.6|11417.6|11407.6|9355
1707197100000|2024-02-06 05:25:00|11437.6|11427.6|11472.6|11462.6|11473.6|11463.6|11428.6|11418.6|8289
1707197400000|2024-02-06 05:30:00|11474.6|11464.6|11468.6|11458.6|11490.6|11480.6|11452.6|11442.6|8082
1707197700000|2024-02-06 05:35:00|11467.6|11457.6|11456.6|11446.6|11480.6|11470.6|11449.6|11439.6|5839
1707198000000|2024-02-06 05:40:00|11455.6|11445.6|11463.6|11453.6|11475.6|11465.6|11448.6|11438.6|5607
1707198300000|2024-02-06 05:45:00|11462.6|11452.6|11417.6|11407.6|11468.6|11458.6|11416.6|11406.6|6419
1707198600000|2024-02-06 05:50:00|11418.6|11408.6|11446.6|11436.6|11459.6|11449.6|11415.6|11405.6|5657
1707198900000|2024-02-06 05:55:00|11447.6|11437.6|11440.6|11430.6|11453.6|11443.6|11428.6|11418.6|4448
1707199200000|2024-02-06 06:00:00|11441.6|11431.6|11439.6|11429.6|11451.6|11441.6|11419.6|11409.6|5505
1707199500000|2024-02-06 06:05:00|11438.6|11428.6|11442.6|11432.6|11450.6|11440.6|11423.6|11413.6|3822
1707199800000|2024-02-06 06:10:00|11443.6|11433.6|11410.6|11400.6|11443.6|11433.6|11408.6|11398.6|4356
1707200100000|2024-02-06 06:15:00|11412.6|11402.6|11426.6|11416.6|11434.6|11424.6|11411.6|11401.6|3801
1707200400000|2024-02-06 06:20:00|11427.6|11417.6|11438.6|11428.6|11442.6|11432.6|11420.6|11410.6|2564
1707200700000|2024-02-06 06:25:00|11437.6|11427.6|11403.6|11393.6|11440.6|11430.6|11402.6|11392.6|4230
1707201000000|2024-02-06 06:30:00|11405.6|11395.6|11406.6|11396.6|11427.6|11417.6|11395.6|11385.6|6030
1707201300000|2024-02-06 06:35:00|11407.6|11397.6|11427.6|11417.6|11438.6|11428.6|11407.6|11397.6|4521
1707201600000|2024-02-06 06:40:00|11426.6|11416.6|11434.6|11424.6|11437.6|11427.6|11415.6|11405.6|5630
1707201900000|2024-02-06 06:45:00|11435.6|11425.6|11447.6|11437.6|11450.6|11440.6|11425.6|11415.6|5090
1707202200000|2024-02-06 06:50:00|11448.6|11438.6|11459.6|11449.6|11460.6|11450.6|11445.6|11435.6|5258
1707202500000|2024-02-06 06:55:00|11460.6|11450.6|11462.6|11452.6|11463.6|11453.6|11445.6|11435.6|7561
1707202800000|2024-02-06 07:00:00|11460.6|11450.6|11458.6|11448.6|11462.6|11452.6|11446.6|11436.6|2314
1707203100000|2024-02-06 07:05:00|11459.6|11449.6|11457.6|11447.6|11465.6|11455.6|11452.6|11442.6|1603
1707203400000|2024-02-06 07:10:00|11458.6|11448.6|11451.6|11441.6|11458.6|11448.6|11450.6|11440.6|1539
1707203700000|2024-02-06 07:15:00|11450.6|11440.6|11453.6|11443.6|11456.6|11446.6|11450.6|11440.6|1253
1707204000000|2024-02-06 07:20:00|11452.6|11442.6|11463.6|11453.6|11466.6|11456.6|11452.6|11442.6|1447
1707204300000|2024-02-06 07:25:00|11464.6|11454.6|11470.6|11460.6|11470.6|11460.6|11460.6|11450.6|1223
1707204600000|2024-02-06 07:30:00|11468.6|11458.6|11467.6|11457.6|11470.6|11460.6|11461.6|11451.6|912
1707204900000|2024-02-06 07:35:00|11466.6|11456.6|11470.6|11460.6|11470.6|11460.6|11462.6|11452.6|847
1707205200000|2024-02-06 07:40:00|11469.6|11459.6|11478.6|11468.6|11479.6|11469.6|11468.6|11458.6|1692
1707205500000|2024-02-06 07:45:00|11477.6|11467.6|11482.6|11472.6|11483.6|11473.6|11473.6|11463.6|1846
1707205800000|2024-02-06 07:50:00|11483.6|11473.6|11468.6|11458.6|11483.6|11473.6|11467.6|11457.6|1375
1707206100000|2024-02-06 07:55:00|11467.6|11457.6|11473.6|11463.6|11475.6|11465.6|11467.6|11457.6|1710
1707206400000|2024-02-06 08:00:00|11474.6|11462.6|11473.6|11462.6|11474.6|11463.6|11461.6|11450.6|1596
1707206700000|2024-02-06 08:05:00|11472.6|11461.6|11475.6|11463.6|11475.6|11464.6|11468.6|11456.6|1816
1707207000000|2024-02-06 08:10:00|11474.6|11464.6|11471.6|11460.6|11475.6|11464.6|11468.6|11457.6|1103
1707207300000|2024-02-06 08:15:00|11472.6|11459.6|11466.6|11455.6|11472.6|11460.6|11465.6|11454.6|1562
1707207600000|2024-02-06 08:20:00|11465.6|11454.6|11454.6|11443.6|11465.6|11454.6|11453.6|11441.6|1775
1707207900000|2024-02-06 08:25:00|11453.6|11442.6|11458.6|11444.6|11460.6|11448.6|11453.6|11441.6|2093
1707208200000|2024-02-06 08:30:00|11464.8|11440.8|11465.2|11441.2|11466|11442|11463.4|11439.4|0
1707208500000|2024-02-06 08:35:00|11465.3|11441.3|11462.4|11438.4|11465.7|11441.7|11462|11438|908
1707208800000|2024-02-06 08:40:00|11462.6|11438.6|11449.3|11425.3|11462.6|11438.6|11448.5|11424.5|0
1707209100000|2024-02-06 08:45:00|11449.5|11425.5|11449.1|11425.1|11451.4|11427.4|11448.6|11424.6|0
1707209400000|2024-02-06 08:50:00|11449.8|11425.8|11448.9|11424.9|11449.8|11425.8|11446.5|11422.5|0
1707209700000|2024-02-06 08:55:00|11449.3|11425.3|11445.6|11421.6|11449.8|11425.8|11445.6|11421.6|0
1707210000000|2024-02-06 09:00:00|11446|11422|11449.6|11437.6|11452.6|11440.6|11439.6|11422|734
1707210300000|2024-02-06 09:05:00|11450.6|11438.6|11452.6|11440.6|11452.6|11440.6|11448.6|11437.6|159
1707210600000|2024-02-06 09:10:00|11451.6|11441.6|11453.6|11442.6|11454.6|11442.6|11450.6|11438.6|203
1707210900000|2024-02-06 09:15:00|11454.6|11443.6|11453.6|11442.6|11455.6|11444.6|11452.6|11440.6|376
1707211200000|2024-02-06 09:20:00|11454.6|11443.6|11454.6|11443.6|11455.6|11444.6|11453.6|11441.6|246
1707211500000|2024-02-06 09:25:00|11453.6|11442.6|11453.6|11442.6|11454.6|11443.6|11453.6|11441.6|125
1707211800000|2024-02-06 09:30:00|11454.6|11443.6|11458.6|11447.6|11458.6|11447.6|11452.6|11441.6|174
1707212100000|2024-02-06 09:35:00|11457.6|11446.6|11462.6|11451.6|11474.6|11463.6|11456.6|11445.6|726
1707212400000|2024-02-06 09:40:00|11461.6|11450.6|11459.6|11448.6|11462.6|11451.6|11457.6|11446.6|194
1707212700000|2024-02-06 09:45:00|11458.6|11447.6|11454.6|11443.6|11459.6|11448.6|11453.6|11442.6|174
1707213000000|2024-02-06 09:50:00|11455.6|11444.6|11459.6|11448.6|11459.6|11448.6|11454.6|11443.6|168
1707213300000|2024-02-06 09:55:00|11458.6|11447.6|11458.6|11447.6|11459.6|11448.6|11453.6|11442.6|231
1707213600000|2024-02-06 10:00:00|11457.6|11446.6|11455.6|11444.6|11459.6|11447.6|11453.6|11442.6|179
1707213900000|2024-02-06 10:05:00|11456.6|11445.6|11456.6|11445.6|11458.6|11447.6|11455.6|11444.6|154
1707214200000|2024-02-06 10:10:00|11457.6|11446.6|11457.6|11446.6|11464.6|11453.6|11456.6|11445.6|284
1707214500000|2024-02-06 10:15:00|11456.6|11445.6|11453.6|11442.6|11456.6|11445.6|11453.6|11442.6|211
1707214800000|2024-02-06 10:20:00|11454.6|11441.6|11445.6|11434.6|11454.6|11442.6|11442.6|11431.6|712
1707215100000|2024-02-06 10:25:00|11444.6|11433.6|11443.6|11432.6|11444.6|11433.6|11442.6|11431.6|166
1707215400000|2024-02-06 10:30:00|11444.6|11433.6|11442.6|11431.6|11444.6|11433.6|11441.6|11430.6|108
1707215700000|2024-02-06 10:35:00|11443.6|11432.6|11445.6|11434.6|11446.6|11435.6|11442.6|11431.6|268
1707216000000|2024-02-06 10:40:00|11446.6|11435.6|11442.6|11431.6|11446.6|11435.6|11439.6|11428.6|249
1707216300000|2024-02-06 10:45:00|11443.6|11432.6|11445.6|11434.6|11445.6|11434.6|11441.6|11430.6|86
1707216600000|2024-02-06 10:50:00|11446.6|11435.6|11446.6|11435.6|11450.6|11439.6|11445.6|11434.6|135
1707216900000|2024-02-06 10:55:00|11447.6|11436.6|11446.6|11435.6|11447.6|11436.6|11443.6|11432.6|243
1707217200000|2024-02-06 11:00:00|11447.6|11436.6|11448.6|11437.6|11449.6|11438.6|11446.6|11435.6|120
1707217500000|2024-02-06 11:05:00|11447.6|11436.6|11445.6|11434.6|11447.6|11436.6|11445.6|11434.6|57
1707217800000|2024-02-06 11:10:00|11444.6|11433.6|11442.6|11431.6|11444.6|11433.6|11441.6|11430.6|144
1707218100000|2024-02-06 11:15:00|11441.6|11430.6|11442.6|11431.6|11442.6|11431.6|11440.6|11429.6|79
1707218400000|2024-02-06 11:20:00|11443.6|11432.6|11443.6|11431.6|11444.6|11433.6|11442.6|11431.6|73
1707218700000|2024-02-06 11:25:00|11442.6|11432.6|11443.6|11432.6|11443.6|11432.6|11442.6|11431.6|49
1707219000000|2024-02-06 11:30:00|11444.6|11433.6|11442.6|11431.6|11444.6|11433.6|11441.6|11430.6|75
1707219300000|2024-02-06 11:35:00|11441.6|11430.6|11436.6|11425.6|11442.6|11431.6|11435.6|11424.6|187
1707219600000|2024-02-06 11:40:00|11437.6|11426.6|11439.6|11428.6|11440.6|11429.6|11437.6|11425.6|72
1707219900000|2024-02-06 11:45:00|11440.6|11429.6|11439.6|11428.6|11440.6|11429.6|11438.6|11427.6|74
1707220200000|2024-02-06 11:50:00|11440.6|11429.6|11440.6|11429.6|11441.6|11430.6|11440.6|11429.6|69
1707220500000|2024-02-06 11:55:00|11441.6|11430.6|11441.6|11430.6|11441.6|11430.6|11440.6|11429.6|127
1707220800000|2024-02-06 12:00:00|11440.6|11429.6|11441.6|11430.6|11442.6|11431.6|11440.6|11429.6|133
1707221100000|2024-02-06 12:05:00|11442.6|11429.6|11439.6|11428.6|11442.6|11430.6|11438.6|11427.6|83
1707221400000|2024-02-06 12:10:00|11440.6|11429.6|11441.6|11430.6|11442.6|11431.6|11438.6|11427.6|114
1707221700000|2024-02-06 12:15:00|11440.6|11429.6|11441.6|11430.6|11446.6|11435.6|11440.6|11429.6|159
1707222000000|2024-02-06 12:20:00|11442.6|11429.6|11437.6|11426.6|11442.6|11431.6|11437.6|11426.6|100
1707222300000|2024-02-06 12:25:00|11438.6|11427.6|11438.6|11427.6|11438.6|11427.6|11435.6|11423.6|113
1707222600000|2024-02-06 12:30:00|11439.6|11428.6|11437.6|11426.6|11439.6|11428.6|11436.6|11424.6|67
1707222900000|2024-02-06 12:35:00|11438.6|11427.6|11439.6|11428.6|11439.6|11428.6|11436.6|11425.6|113
1707223200000|2024-02-06 12:40:00|11438.6|11427.6|11442.6|11431.6|11442.6|11431.6|11438.6|11427.6|126
1707223500000|2024-02-06 12:45:00|11441.6|11430.6|11444.6|11433.6|11447.6|11436.6|11440.6|11429.6|156
1707223800000|2024-02-06 12:50:00|11446.6|11435.6|11446.6|11435.6|11447.6|11436.6|11443.6|11432.6|231
1707224100000|2024-02-06 12:55:00|11445.6|11434.6|11446.6|11434.6|11446.6|11435.6|11444.6|11433.6|75
1707224400000|2024-02-06 13:00:00|11445.6|11435.6|11450.6|11439.6|11450.6|11439.6|11445.6|11434.6|200
1707224700000|2024-02-06 13:05:00|11451.6|11438.6|11453.6|11442.6|11453.6|11442.6|11450.6|11438.6|258
1707225000000|2024-02-06 13:10:00|11452.6|11441.6|11456.6|11445.6|11457.6|11446.6|11451.6|11440.6|298
1707225300000|2024-02-06 13:15:00|11457.6|11446.6|11448.6|11436.6|11457.6|11446.6|11447.6|11436.6|132
1707225600000|2024-02-06 13:20:00|11447.6|11437.6|11448.6|11437.6|11449.6|11438.6|11446.6|11435.6|34
1707225900000|2024-02-06 13:25:00|11449.6|11438.6|11448.6|11437.6|11450.6|11439.6|11447.6|11436.6|79
1707226200000|2024-02-06 13:30:00|11447.6|11436.6|11446.6|11435.6|11449.6|11438.6|11446.6|11435.6|215
1707226500000|2024-02-06 13:35:00|11447.6|11436.6|11442.6|11431.6|11448.6|11437.6|11440.6|11429.6|298
1707226800000|2024-02-06 13:40:00|11443.6|11432.6|11440.6|11429.6|11444.6|11433.6|11440.6|11429.6|95
1707227100000|2024-02-06 13:45:00|11439.6|11428.6|11442.6|11431.6|11443.6|11432.6|11439.6|11428.6|401
1707227400000|2024-02-06 13:50:00|11443.6|11432.6|11439.6|11428.6|11443.6|11432.6|11438.6|11427.6|117
1707227700000|2024-02-06 13:55:00|11438.6|11427.6|11441.6|11430.6|11441.6|11430.6|11438.6|11427.6|154
1707228000000|2024-02-06 14:00:00|11442.6|11431.6|11444.6|11433.6|11444.6|11433.6|11441.6|11430.6|68
1707228300000|2024-02-06 14:05:00|11445.6|11434.6|11439.6|11428.6|11446.6|11435.6|11439.6|11428.6|335
1707228600000|2024-02-06 14:10:00|11440.6|11429.6|11440.6|11429.6|11441.6|11430.6|11439.6|11428.6|261
1707228900000|2024-02-06 14:15:00|11441.6|11428.6|11438.6|11427.6|11441.6|11429.6|11438.6|11427.6|211
1707229200000|2024-02-06 14:20:00|11437.6|11426.6|11441.6|11430.6|11441.6|11430.6|11437.6|11426.6|257
1707229500000|2024-02-06 14:25:00|11442.6|11431.6|11440.6|11429.6|11443.6|11432.6|11439.6|11428.6|352
1707229800000|2024-02-06 14:30:00|11442.6|11431.6|11428.6|11417.6|11447.6|11436.6|11423.6|11412.6|1927
1707230100000|2024-02-06 14:35:00|11429.6|11418.6|11448.6|11437.6|11452.6|11441.6|11426.6|11414.6|2622
1707230400000|2024-02-06 14:40:00|11449.6|11436.6|11455.6|11444.6|11460.6|11449.6|11447.6|11436.6|790
1707230700000|2024-02-06 14:45:00|11456.6|11443.6|11459.6|11448.6|11459.6|11448.6|11444.6|11432.6|545
1707231000000|2024-02-06 14:50:00|11458.6|11447.6|11474.6|11462.6|11476.6|11465.6|11455.6|11444.6|1431
1707231300000|2024-02-06 14:55:00|11473.6|11463.6|11467.6|11456.6|11475.6|11464.6|11464.6|11453.6|707
1707231600000|2024-02-06 15:00:00|11466.6|11455.6|11461.6|11450.6|11468.6|11457.6|11458.6|11447.6|457
1707231900000|2024-02-06 15:05:00|11460.6|11449.6|11463.6|11452.6|11465.6|11454.6|11453.6|11442.6|378
1707232200000|2024-02-06 15:10:00|11464.6|11453.6|11467.6|11456.6|11472.6|11461.6|11463.6|11452.6|573
1707232500000|2024-02-06 15:15:00|11466.6|11455.6|11476.6|11465.6|11476.6|11465.6|11466.6|11455.6|268
1707232800000|2024-02-06 15:20:00|11475.6|11464.6|11473.6|11462.6|11477.6|11466.6|11471.6|11460.6|475
1707233100000|2024-02-06 15:25:00|11474.6|11463.6|11469.6|11457.6|11479.6|11468.6|11467.6|11456.6|355
1707233400000|2024-02-06 15:30:00|11468.6|11458.6|11478.6|11467.6|11478.6|11467.6|11465.6|11454.6|345
1707233700000|2024-02-06 15:35:00|11477.6|11466.6|11475.6|11464.6|11482.6|11471.6|11473.6|11462.6|625
1707234000000|2024-02-06 15:40:00|11476.6|11465.6|11488.6|11477.6|11488.6|11477.6|11474.6|11463.6|769
1707234300000|2024-02-06 15:45:00|11489.6|11478.6|11488.6|11477.6|11492.6|11481.6|11484.6|11473.6|617
1707234600000|2024-02-06 15:50:00|11487.6|11476.6|11492.6|11481.6|11492.6|11481.6|11485.6|11474.6|406
1707234900000|2024-02-06 15:55:00|11491.6|11480.6|11488.6|11477.6|11493.6|11482.6|11486.6|11475.6|488
1707235200000|2024-02-06 16:00:00|11487.6|11476.6|11485.6|11474.6|11488.6|11477.6|11482.6|11471.6|349
1707235500000|2024-02-06 16:05:00|11486.6|11475.6|11486.6|11475.6|11492.6|11481.6|11485.6|11474.6|649
1707235800000|2024-02-06 16:10:00|11487.6|11476.6|11487.6|11476.6|11491.6|11480.6|11487.6|11476.6|417
1707236100000|2024-02-06 16:15:00|11488.6|11477.6|11487.6|11476.6|11492.6|11481.6|11487.6|11476.6|287
1707236400000|2024-02-06 16:20:00|11488.6|11477.6|11491.6|11480.6|11491.6|11480.6|11483.6|11472.6|467
1707236700000|2024-02-06 16:25:00|11492.6|11479.6|11492.6|11481.6|11494.6|11483.6|11489.6|11478.6|433
1707237000000|2024-02-06 16:30:00|11493.6|11482.6|11490.6|11479.6|11499.6|11488.6|11490.6|11479.6|517
1707237300000|2024-02-06 16:35:00|11491.6|11480.6|11490.6|11479.6|11494.6|11483.6|11490.6|11478.6|298
1707237600000|2024-02-06 16:40:00|11489.6|11478.6|11500.6|11489.6|11503.6|11492.6|11488.6|11477.6|846
1707237900000|2024-02-06 16:45:00|11499.6|11488.6|11489.6|11478.6|11499.6|11489.6|11485.6|11474.6|572
1707238200000|2024-02-06 16:50:00|11488.6|11477.6|11490.6|11479.6|11496.6|11485.6|11488.6|11477.6|581
1707238500000|2024-02-06 16:55:00|11489.6|11478.6|11482.6|11471.6|11489.6|11478.6|11481.6|11470.6|340
1707238800000|2024-02-06 17:00:00|11481.6|11470.6|11474.6|11463.6|11483.6|11472.6|11472.6|11461.6|456
1707239100000|2024-02-06 17:05:00|11475.6|11464.6|11483.6|11472.6|11483.6|11472.6|11473.6|11462.6|358
1707239400000|2024-02-06 17:10:00|11484.6|11473.6|11479.6|11468.6|11484.6|11473.6|11476.6|11465.6|278
1707239700000|2024-02-06 17:15:00|11480.6|11469.6|11485.6|11474.6|11485.6|11474.6|11479.6|11468.6|169
1707240000000|2024-02-06 17:20:00|11484.6|11473.6|11485.6|11474.6|11486.6|11475.6|11481.6|11470.6|367
1707240300000|2024-02-06 17:25:00|11486.6|11475.6|11483.6|11472.6|11486.6|11475.6|11482.6|11471.6|187
1707240600000|2024-02-06 17:30:00|11484.6|11471.6|11487.6|11476.6|11488.6|11477.6|11483.6|11471.6|385
1707240900000|2024-02-06 17:35:00|11486.6|11475.6|11485.6|11474.6|11489.6|11478.6|11482.6|11471.6|224
1707241200000|2024-02-06 17:40:00|11484.6|11473.6|11488.6|11477.6|11488.6|11477.6|11482.6|11471.6|291
1707241500000|2024-02-06 17:45:00|11487.6|11476.6|11490.6|11479.6|11491.6|11480.6|11487.6|11476.6|204
1707241800000|2024-02-06 17:50:00|11489.6|11478.6|11491.6|11479.6|11493.6|11482.6|11489.6|11478.6|108
1707242100000|2024-02-06 17:55:00|11490.6|11480.6|11488.6|11477.6|11492.6|11481.6|11488.6|11477.6|98
1707242400000|2024-02-06 18:00:00|11487.6|11476.6|11487.6|11476.6|11491.6|11480.6|11485.6|11474.6|171
1707242700000|2024-02-06 18:05:00|11486.6|11475.6|11490.6|11479.6|11492.6|11481.6|11486.6|11475.6|136
1707243000000|2024-02-06 18:10:00|11491.6|11480.6|11486.6|11475.6|11491.6|11480.6|11486.6|11475.6|350
1707243300000|2024-02-06 18:15:00|11485.6|11474.6|11483.6|11472.6|11487.6|11476.6|11483.6|11472.6|98
1707243600000|2024-02-06 18:20:00|11482.6|11471.6|11479.6|11468.6|11483.6|11472.6|11476.6|11464.6|191
1707243900000|2024-02-06 18:25:00|11478.6|11467.6|11487.6|11475.6|11488.6|11477.6|11478.6|11467.6|470
1707244200000|2024-02-06 18:30:00|11486.6|11476.6|11487.6|11475.6|11489.6|11478.6|11486.6|11475.6|73
1707244500000|2024-02-06 18:35:00|11486.6|11476.6|11487.6|11476.6|11488.6|11477.6|11486.6|11475.6|61
1707244800000|2024-02-06 18:40:00|11488.6|11477.6|11487.6|11476.6|11489.6|11478.6|11486.6|11475.6|50
1707245100000|2024-02-06 18:45:00|11486.6|11475.6|11490.6|11479.6|11490.6|11479.6|11486.6|11475.6|214
1707245400000|2024-02-06 18:50:00|11489.6|11478.6|11490.6|11479.6|11492.6|11481.6|11489.6|11478.6|245
1707245700000|2024-02-06 18:55:00|11491.6|11480.6|11491.6|11479.6|11493.6|11482.6|11489.6|11478.6|167
1707246000000|2024-02-06 19:00:00|11490.6|11478.6|11485.6|11474.6|11490.6|11478.6|11483.6|11472.6|149
1707246300000|2024-02-06 19:05:00|11484.6|11473.6|11484.6|11473.6|11486.6|11475.6|11483.6|11472.6|117
1707246600000|2024-02-06 19:10:00|11485.6|11472.6|11481.6|11470.6|11485.6|11474.6|11481.6|11470.6|113
1707246900000|2024-02-06 19:15:00|11482.6|11471.6|11481.6|11470.6|11482.6|11471.6|11479.6|11467.6|105
1707247200000|2024-02-06 19:20:00|11480.6|11469.6|11482.6|11471.6|11484.6|11473.6|11479.6|11468.6|218
1707247500000|2024-02-06 19:25:00|11481.6|11470.6|11480.6|11469.6|11483.6|11471.6|11480.6|11469.6|56
1707247800000|2024-02-06 19:30:00|11481.6|11470.6|11481.6|11470.6|11482.6|11471.6|11480.6|11469.6|51
1707248100000|2024-02-06 19:35:00|11482.6|11471.6|11481.6|11470.6|11482.6|11471.6|11479.6|11468.6|81
1707248400000|2024-02-06 19:40:00|11482.6|11471.6|11481.1|11471.1|11483.6|11472.6|11481.1|11470.6|72
1707248700000|2024-02-06 19:45:00|11480.6|11470.6|11484.1|11474.1|11484.1|11474.1|11480.6|11470.6|73
1707249000000|2024-02-06 19:50:00|11483.6|11473.6|11485.1|11475.1|11486.1|11476.1|11483.6|11473.6|89
1707249300000|2024-02-06 19:55:00|11486.1|11476.1|11487.1|11477.1|11487.1|11477.1|11485.1|11475.1|87
1707249600000|2024-02-06 20:00:00|11486.6|11476.6|11486.1|11476.1|11487.1|11477.1|11483.1|11473.1|138
1707249900000|2024-02-06 20:05:00|11486.6|11476.6|11494.1|11484.1|11497.1|11487.1|11486.6|11476.6|420
1707250200000|2024-02-06 20:10:00|11495.1|11485.1|11492.1|11482.1|11495.6|11485.6|11492.1|11482.1|110
1707250500000|2024-02-06 20:15:00|11493.1|11483.1|11494.1|11484.1|11495.1|11485.1|11491.6|11481.6|179
1707250800000|2024-02-06 20:20:00|11493.1|11483.1|11495.1|11485.1|11495.1|11485.1|11492.6|11482.6|107
1707251100000|2024-02-06 20:25:00|11496.1|11486.1|11498.1|11488.1|11500.1|11490.1|11496.1|11486.1|307
1707251400000|2024-02-06 20:30:00|11499.1|11489.1|11500.1|11490.1|11501.1|11491.1|11499.1|11489.1|277
1707251700000|2024-02-06 20:35:00|11499.1|11489.1|11501.1|11491.1|11502.1|11492.1|11499.1|11489.1|192
1707252000000|2024-02-06 20:40:00|11502.1|11492.1|11507.1|11497.1|11508.1|11498.1|11502.1|11492.1|555
1707252300000|2024-02-06 20:45:00|11505.6|11495.6|11509.1|11499.1|11509.1|11499.1|11505.1|11495.1|274
1707252600000|2024-02-06 20:50:00|11508.1|11498.1|11507.1|11497.1|11509.1|11499.1|11507.1|11497.1|184
1707252900000|2024-02-06 20:55:00|11506.1|11496.1|11504.1|11494.1|11508.1|11498.1|11504.1|11494.1|354
1707253200000|2024-02-06 21:00:00|11504.6|11494.6|11499.6|11489.6|11505.1|11495.1|11499.1|11489.1|102
1707253500000|2024-02-06 21:05:00|11500.1|11490.1|11501.6|11491.6|11502.1|11492.1|11499.6|11489.6|21
1707253800000|2024-02-06 21:10:00|11502.1|11492.1|11503.6|11493.6|11504.6|11494.6|11502.1|11492.1|31
1707254100000|2024-02-06 21:15:00|11510.6|11486.6|11510.6|11486.6|11511.4|11487.4|11510.2|11486.2|0
1707254400000|2024-02-06 21:20:00|11510.8|11486.8|11512.5|11488.5|11513.3|11489.3|11510.8|11486.8|0
1707254700000|2024-02-06 21:25:00|11512.9|11488.9|11512|11488|11512.9|11488.9|11511.4|11487.4|0
1707255000000|2024-02-06 21:30:00|11512.3|11488.3|11513.5|11489.5|11513.5|11489.5|11512|11488|0
1707255300000|2024-02-06 21:35:00|11513.7|11489.7|11513.4|11489.4|11514.4|11490.4|11513.4|11489.4|0
1707255600000|2024-02-06 21:40:00|11513.3|11489.3|11512.4|11488.4|11513.3|11489.3|11512.1|11488.1|0
1707255900000|2024-02-06 21:45:00|11512.7|11488.7|11513.1|11489.1|11513.5|11489.5|11512.4|11488.4|0
1707256200000|2024-02-06 21:50:00|11513.5|11489.5|11513.5|11489.5|11513.9|11489.9|11513.1|11489.1|0
1707256500000|2024-02-06 21:55:00|11513.7|11489.7|11515.8|11491.8|11516|11492|11513.7|11489.7|0
1707256800000|2024-02-06 22:00:00|11515.9|11491.9|11516.1|11492.1|11516.1|11492.1|11515.9|11491.9|0
1707257100000|2024-02-06 22:05:00|11516|11492|11516|11492|11516|11492|11515.9|11491.9|0
1707257400000|2024-02-06 22:10:00|11516.5|11492.5|11516.5|11492.5|11516.5|11492.5|11516.5|11492.5|0
1707257700000|2024-02-06 22:15:00|11516.2|11492.2|11515.7|11491.7|11516.2|11492.2|11515.7|11491.7|0
1707258000000|2024-02-06 22:20:00|11515.8|11491.8|11517|11493|11517|11493|11515.8|11491.8|0
1707258300000|2024-02-06 22:25:00|11516.4|11492.4|11516.8|11492.8|11517.6|11493.6|11516.3|11492.3|0
1707258600000|2024-02-06 22:30:00|11516.6|11492.6|11516.7|11492.7|11516.8|11492.8|11516.5|11492.5|0
1707258900000|2024-02-06 22:35:00|11516.6|11492.6|11517.2|11493.2|11517.2|11493.2|11516.6|11492.6|0
1707259200000|2024-02-06 22:40:00|11517.3|11493.3|11517|11493|11517.4|11493.4|11517|11493|0
1707259500000|2024-02-06 22:45:00|11517.6|11493.6|11516.9|11492.9|11517.7|11493.7|11516.7|11492.7|0
1707259800000|2024-02-06 22:50:00|11516.8|11492.8|11521.1|11497.1|11521.1|11497.1|11516.7|11492.7|0
1707260100000|2024-02-06 22:55:00|11520.9|11496.9|11520.8|11496.8|11520.9|11496.9|11520.6|11496.6|0
1707260400000|2024-02-06 23:00:00|11519.8|11495.8|11523.2|11499.2|11523.5|11499.5|11519.7|11495.7|0
1707260700000|2024-02-06 23:05:00|11522.8|11498.8|11524.1|11500.1|11525.6|11501.6|11522.4|11498.4|0
1707261000000|2024-02-06 23:10:00|11523.9|11499.9|11526|11502|11526.1|11502.1|11523.9|11499.9|0
1707261300000|2024-02-06 23:15:00|11526.2|11502.2|11526.4|11502.4|11526.8|11502.8|11525.6|11501.6|0
1707261600000|2024-02-06 23:20:00|11526.5|11502.5|11524.9|11500.9|11526.8|11502.8|11524.9|11500.9|0
1707261900000|2024-02-06 23:25:00|11524.7|11500.7|11535.8|11511.8|11536.5|11512.5|11524.1|11500.1|0
1707262200000|2024-02-06 23:30:00|11536.2|11512.2|11536.7|11512.7|11537.1|11513.1|11535.8|11511.8|0
1707262500000|2024-02-06 23:35:00|11536.5|11512.5|11537.9|11513.9|11538.3|11514.3|11535.9|11511.9|0
1707262800000|2024-02-06 23:40:00|11538.1|11514.1|11536.7|11512.7|11538.3|11514.3|11536.7|11512.7|0
1707263100000|2024-02-06 23:45:00|11536.9|11512.9|11535.5|11511.5|11536.9|11512.9|11535.5|11511.5|0
1707263400000|2024-02-06 23:50:00|11535.3|11511.3|11536.2|11512.2|11537|11513|11535.1|11511.1|0
1707263700000|2024-02-06 23:55:00|11536.5|11512.5|11536.4|11512.4|11536.7|11512.7|11535.6|11511.6|0
1707264000000|2024-02-07 00:00:00|11536.7|11512.7|11535.6|11511.6|11537.1|11513.1|11534.8|11510.8|0
1707264300000|2024-02-07 00:05:00|11535.4|11511.4|11536|11512|11536.4|11512.4|11534.4|11510.4|0
1707264600000|2024-02-07 00:10:00|11536.1|11512.1|11539.3|11515.3|11539.9|11515.9|11536|11512|0
1707264900000|2024-02-07 00:15:00|11539.5|11515.5|11540.3|11516.3|11540.7|11516.7|11539.2|11515.2|0
1707265200000|2024-02-07 00:20:00|11540.2|11516.2|11541.8|11517.8|11542.3|11518.3|11540|11516|0
1707265500000|2024-02-07 00:25:00|11541.5|11517.5|11548.3|11524.3|11548.6|11524.6|11541.1|11517.1|0
1707265800000|2024-02-07 00:30:00|11548.1|11524.1|11550|11526|11550.5|11526.5|11548.1|11524.1|0
1707266100000|2024-02-07 00:35:00|11555.8|11531.8|11550|11526|11555.8|11531.8|11549.6|11525.6|0
1707266400000|2024-02-07 00:40:00|11550.3|11526.3|11549.8|11525.8|11550.7|11526.7|11549.8|11525.8|0
1707266700000|2024-02-07 00:45:00|11550|11526|11544.3|11520.3|11550.5|11526.5|11544.3|11520.3|0
1707267000000|2024-02-07 00:50:00|11544|11520|11529.3|11505.3|11544|11520|11527.8|11503.8|0
1707267300000|2024-02-07 00:55:00|11529.5|11505.5|11525.2|11501.2|11530.2|11506.2|11524.6|11500.6|0
1707267600000|2024-02-07 01:00:00|11507.6|11497.6|11489.1|11479.1|11522.1|11512.1|11487.1|11477.1|5222
1707267900000|2024-02-07 01:05:00|11488.6|11478.6|11495.6|11485.6|11505.1|11495.1|11480.6|11470.6|2461
1707268200000|2024-02-07 01:10:00|11496.1|11486.1|11501.1|11491.1|11503.1|11493.1|11485.6|11475.6|1526
1707268500000|2024-02-07 01:15:00|11501.6|11491.6|11493.6|11483.6|11527.1|11517.1|11488.6|11478.6|5038
1707268800000|2024-02-07 01:20:00|11491.6|11481.6|11505.1|11495.1|11519.6|11509.6|11491.1|11481.1|3905
1707269100000|2024-02-07 01:25:00|11505.6|11495.6|11470.6|11460.6|11505.6|11495.6|11463.1|11453.1|4046
1707269400000|2024-02-07 01:30:00|11470.1|11460.1|11435.5|11425.5|11483.1|11473.1|11413.1|11403.1|25362
1707269700000|2024-02-07 01:35:00|11438|11428|11455|11445|11466.5|11456.5|11393.5|11383.5|15797
1707270000000|2024-02-07 01:40:00|11454|11444|11458|11448|11477.5|11467.5|11437|11427|8804
1707270300000|2024-02-07 01:45:00|11457.5|11447.5|11456.5|11446.5|11477|11467|11440.5|11430.5|10633
1707270600000|2024-02-07 01:50:00|11456|11446|11447.5|11437.5|11464.5|11454.5|11426|11416|6967
1707270900000|2024-02-07 01:55:00|11446.5|11436.5|11466|11456|11468|11458|11428.5|11418.5|6344
1707271200000|2024-02-07 02:00:00|11465.5|11455.5|11475.5|11465.5|11479.5|11469.5|11439.5|11429.5|7039
1707271500000|2024-02-07 02:05:00|11477.5|11467.5|11463.5|11453.5|11487.5|11477.5|11454.5|11444.5|7732
1707271800000|2024-02-07 02:10:00|11463|11453|11472.5|11462.5|11482.5|11472.5|11449|11439|6745
1707272100000|2024-02-07 02:15:00|11471.5|11461.5|11487.5|11477.5|11506|11496|11461.5|11451.5|4883
1707272400000|2024-02-07 02:20:00|11486.5|11476.5|11497.5|11487.5|11506.5|11496.5|11472|11462|5189
1707272700000|2024-02-07 02:25:00|11498|11488|11467.5|11457.5|11498|11488|11458.5|11448.5|4134
1707273000000|2024-02-07 02:30:00|11467|11457|11455.5|11445.5|11477.5|11467.5|11451.5|11441.5|4303
1707273300000|2024-02-07 02:35:00|11455|11445|11446|11436|11465.5|11455.5|11439.5|11429.5|4303
1707273600000|2024-02-07 02:40:00|11445.5|11435.5|11464.5|11454.5|11476.5|11466.5|11439.5|11429.5|6042
1707273900000|2024-02-07 02:45:00|11465|11455|11488|11478|11489|11479|11462|11452|4397
1707274200000|2024-02-07 02:50:00|11487|11477|11469|11459|11491|11481|11464|11454|3321
1707274500000|2024-02-07 02:55:00|11467|11457|11459|11449|11469|11459|11451|11441|2639
1707274800000|2024-02-07 03:00:00|11460|11450|11428|11418|11464|11454|11427|11417|2731
1707275100000|2024-02-07 03:05:00|11429|11419|11439|11429|11449|11439|11429|11419|3159
1707275400000|2024-02-07 03:10:00|11438|11428|11441|11431|11446|11436|11423|11413|3449
1707275700000|2024-02-07 03:15:00|11442|11432|11454|11444|11455|11445|11433|11423|2373
1707276000000|2024-02-07 03:20:00|11452|11442|11441|11431|11452|11442|11428|11418|2901
1707276300000|2024-02-07 03:25:00|11440|11430|11440|11430|11447|11437|11416|11406|3010
1707276600000|2024-02-07 03:30:00|11441|11431|11439|11429|11441|11431|11434|11424|698
1707276900000|2024-02-07 03:35:00|11436|11426|11422|11412|11438|11428|11422|11412|823
1707277200000|2024-02-07 03:40:00|11423|11413|11430|11420|11434|11424|11419|11409|988
1707277500000|2024-02-07 03:45:00|11429|11419|11420|11410|11431|11421|11414|11404|1342
1707277800000|2024-02-07 03:50:00|11422|11412|11420|11410|11426|11416|11417|11407|542
1707278100000|2024-02-07 03:55:00|11421|11411|11419|11409|11422|11412|11416|11406|551
1707278400000|2024-02-07 04:00:00|11418|11408|11417|11407|11421|11411|11416|11406|374
1707278700000|2024-02-07 04:05:00|11416|11406|11413|11403|11417|11407|11409|11399|916
1707279000000|2024-02-07 04:10:00|11412|11402|11411|11401|11416|11406|11411|11401|357
1707279300000|2024-02-07 04:15:00|11412|11402|11412|11402|11414|11404|11410|11400|553
1707279600000|2024-02-07 04:20:00|11413|11403|11412|11402|11413|11403|11411|11401|294
1707279900000|2024-02-07 04:25:00|11413|11403|11412|11402|11415|11405|11410|11400|458
1707280200000|2024-02-07 04:30:00|11411|11401|11412|11402|11413|11403|11410|11400|287
1707280500000|2024-02-07 04:35:00|11413|11403|11416|11406|11417|11407|11411|11401|301
1707280800000|2024-02-07 04:40:00|11415|11405|11414|11404|11417|11407|11414|11404|197
1707281100000|2024-02-07 04:45:00|11415|11405|11415|11405|11417|11407|11413|11403|497
1707281400000|2024-02-07 04:50:00|11416|11406|11417|11407|11419|11409|11413|11403|423
1707281700000|2024-02-07 04:55:00|11416|11406|11416|11406|11421|11411|11415|11405|597
1707282000000|2024-02-07 05:00:00|11414|11404|11448|11438|11453|11443|11387|11377|15032
1707282300000|2024-02-07 05:05:00|11450|11440|11439|11429|11461|11451|11432|11422|7404
1707282600000|2024-02-07 05:10:00|11438|11428|11416|11406|11445|11435|11409|11399|5526
1707282900000|2024-02-07 05:15:00|11417|11407|11407|11397|11427|11417|11401|11391|5759
1707283200000|2024-02-07 05:20:00|11406|11396|11401|11391|11420|11410|11393|11383|4598
1707283500000|2024-02-07 05:25:00|11403|11393|11427|11417|11432|11422|11393|11383|7189
1707283800000|2024-02-07 05:30:00|11426|11416|11433|11423|11463|11453|11423|11413|5669
1707284100000|2024-02-07 05:35:00|11434|11424|11440|11430|11450|11440|11427|11417|4941
1707284400000|2024-02-07 05:40:00|11439|11429|11471|11461|11475|11465|11429|11419|5266
1707284700000|2024-02-07 05:45:00|11470|11460|11473|11463|11495|11485|11461|11451|6179
1707285000000|2024-02-07 05:50:00|11472|11462|11476|11466|11497|11487|11472|11462|5066
1707285300000|2024-02-07 05:55:00|11477|11467|11473|11463|11485|11475|11459|11449|4681
1707285600000|2024-02-07 06:00:00|11472|11462|11465|11455|11473|11463|11432|11422|6925
1707285900000|2024-02-07 06:05:00|11464|11454|11477|11467|11483|11473|11459|11449|4711
1707286200000|2024-02-07 06:10:00|11474|11464|11475|11465|11482|11472|11462|11452|2602
1707286500000|2024-02-07 06:15:00|11476|11466|11453|11443|11476|11466|11453|11443|4080
1707286800000|2024-02-07 06:20:00|11452|11442|11470|11460|11475|11465|11447|11437|4314
1707287100000|2024-02-07 06:25:00|11468|11458|11461|11451|11474|11464|11454|11444|3974
1707287400000|2024-02-07 06:30:00|11459|11449|11465|11455|11491|11481|11458|11448|7898
1707287700000|2024-02-07 06:35:00|11466|11456|11482|11472|11484|11474|11461|11451|5718
1707288000000|2024-02-07 06:40:00|11483|11473|11480|11470|11483|11473|11466|11456|7019
1707288300000|2024-02-07 06:45:00|11479|11469|11461|11451|11481|11471|11456|11446|9823
1707288600000|2024-02-07 06:50:00|11462|11452|11470|11460|11475|11465|11447|11437|9426
1707288900000|2024-02-07 06:55:00|11468|11458|11485|11475|11487|11477|11465|11455|7564
1707289200000|2024-02-07 07:00:00|11484|11474|11480|11470|11490|11480|11480|11470|3591
1707289500000|2024-02-07 07:05:00|11479|11469|11485|11475|11492|11482|11478|11468|2256
1707289800000|2024-02-07 07:10:00|11486|11476|11493|11483|11496|11486|11486|11476|994
1707290100000|2024-02-07 07:15:00|11494|11484|11496|11486|11500|11490|11492|11482|1288
1707290400000|2024-02-07 07:20:00|11495|11485|11491|11481|11498|11488|11489|11479|937
1707290700000|2024-02-07 07:25:00|11492|11482|11493|11483|11495|11485|11491|11481|504
1707291000000|2024-02-07 07:30:00|11492|11482|11488|11478|11493|11483|11484|11474|483
1707291300000|2024-02-07 07:35:00|11487|11477|11484|11474|11488|11478|11484|11474|559
1707291600000|2024-02-07 07:40:00|11483|11473|11481|11471|11486|11476|11481|11471|889
1707291900000|2024-02-07 07:45:00|11482|11472|11476|11466|11482|11472|11472|11462|983
1707292200000|2024-02-07 07:50:00|11475|11465|11473|11463|11478|11468|11470|11460|949
1707292500000|2024-02-07 07:55:00|11472|11462|11470|11460|11472|11462|11465|11455|1608
1707292800000|2024-02-07 08:00:00|11471|11459|11474|11463|11474|11463|11470|11459|884
1707293100000|2024-02-07 08:05:00|11473|11462|11471|11460|11474|11463|11470|11459|1046
1707293400000|2024-02-07 08:10:00|11470|11459|11474|11462|11474|11462|11470|11459|863
1707293700000|2024-02-07 08:15:00|11473|11463|11469|11458|11474|11463|11469|11457|1156
1707294000000|2024-02-07 08:20:00|11468|11457|11462|11451|11468|11458|11462|11451|1156
1707294300000|2024-02-07 08:25:00|11461|11450|11463|11450|11463|11452|11460|11449|897
1707294600000|2024-02-07 08:30:00|11468|11444|11468.3|11444.3|11468.9|11444.9|11467.5|11443.5|0
1707294900000|2024-02-07 08:35:00|11468.2|11444.2|11469.9|11445.9|11470.7|11446.7|11468|11444|19
1707295200000|2024-02-07 08:40:00|11469.5|11445.5|11468.6|11444.6|11470.9|11446.9|11468.6|11444.6|0
1707295500000|2024-02-07 08:45:00|11469|11445|11469.1|11445.1|11469.6|11445.6|11467.6|11443.6|0
1707295800000|2024-02-07 08:50:00|11469.3|11445.3|11470.5|11446.5|11470.5|11446.5|11469.1|11445.1|0
1707296100000|2024-02-07 08:55:00|11470.3|11446.3|11471.2|11447.2|11471.7|11447.7|11470.2|11446.2|0
1707296400000|2024-02-07 09:00:00|11468|11455|11467|11456|11473|11462|11465|11454|284
1707296700000|2024-02-07 09:05:00|11468|11455|11464|11453|11468|11457|11462|11451|226
1707297000000|2024-02-07 09:10:00|11463|11452|11468|11457|11468|11457|11463|11451|115
1707297300000|2024-02-07 09:15:00|11467|11456|11459|11447|11468|11456|11456|11445|502
1707297600000|2024-02-07 09:20:00|11458|11448|11476|11465|11477|11465|11458|11448|971
1707297900000|2024-02-07 09:25:00|11475|11464|11473|11462|11477|11465|11471|11460|822
1707298200000|2024-02-07 09:30:00|11474|11463|11481|11470|11483|11472|11474|11463|426
1707298500000|2024-02-07 09:35:00|11480|11469|11475|11463|11481|11470|11473|11462|400
1707298800000|2024-02-07 09:40:00|11476|11464|11478|11467|11479|11467|11473|11462|253
1707299100000|2024-02-07 09:45:00|11477|11466|11479|11468|11480|11469|11477|11466|108
1707299400000|2024-02-07 09:50:00|11478|11467|11481|11470|11482|11471|11478|11467|113
1707299700000|2024-02-07 09:55:00|11482|11471|11482|11471|11485|11474|11481|11470|176
1707300000000|2024-02-07 10:00:00|11483|11472|11483|11472|11484|11473|11481|11470|73
1707300300000|2024-02-07 10:05:00|11484|11471|11484|11472|11489|11478|11481|11469|500
1707300600000|2024-02-07 10:10:00|11485|11473|11493|11482|11495|11484|11485|11473|373
1707300900000|2024-02-07 10:15:00|11492|11481|11491|11479|11492|11481|11486|11474|514
1707301200000|2024-02-07 10:20:00|11492|11480|11496|11485|11497|11485|11492|11480|565
1707301500000|2024-02-07 10:25:00|11495|11484|11494|11483|11498|11487|11494|11483|513
1707301800000|2024-02-07 10:30:00|11493|11482|11490|11479|11494|11482|11490|11479|278
1707302100000|2024-02-07 10:35:00|11489|11478|11488|11477|11490|11479|11485|11474|357
1707302400000|2024-02-07 10:40:00|11487|11476|11482|11471|11487|11476|11482|11471|197
1707302700000|2024-02-07 10:45:00|11481|11470|11478|11466|11483|11472|11477|11466|220
1707303000000|2024-02-07 10:50:00|11479|11467|11477|11466|11480|11469|11475|11464|272
1707303300000|2024-02-07 10:55:00|11478|11467|11479|11468|11479|11468|11477|11466|168
1707303600000|2024-02-07 11:00:00|11480|11469|11483|11471|11483|11472|11480|11468|132
1707303900000|2024-02-07 11:05:00|11482|11472|11481|11470|11484|11473|11481|11469|282
1707304200000|2024-02-07 11:10:00|11480|11469|11488|11477|11489|11478|11480|11469|231
1707304500000|2024-02-07 11:15:00|11489|11478|11490|11479|11495|11484|11489|11478|185
1707304800000|2024-02-07 11:20:00|11491|11480|11496|11485|11496|11485|11491|11480|126
1707305100000|2024-02-07 11:25:00|11497|11486|11499|11488|11502|11491|11496|11485|266
1707305400000|2024-02-07 11:30:00|11498|11487|11531|11520|11536|11525|11494|11483|1984
1707305700000|2024-02-07 11:35:00|11532|11519|11544|11532|11547|11535|11532|11519|1835
1707306000000|2024-02-07 11:40:00|11543|11531|11529|11517|11543|11532|11523|11512|540
1707306300000|2024-02-07 11:45:00|11528|11518|11510|11499|11530|11518|11509|11498|511
1707306600000|2024-02-07 11:50:00|11511|11500|11513|11501|11516|11505|11507|11496|295
1707306900000|2024-02-07 11:55:00|11512|11500|11505|11494|11513|11501|11498|11487|527
1707307200000|2024-02-07 12:00:00|11506|11495|11498|11487|11510|11499|11492|11481|808
1707307500000|2024-02-07 12:05:00|11499|11486|11495|11484|11500|11489|11493|11482|211
1707307800000|2024-02-07 12:10:00|11494|11483|11503|11492|11505|11494|11494|11483|259
1707308100000|2024-02-07 12:15:00|11502|11491|11504|11492|11505|11494|11501|11490|69
1707308400000|2024-02-07 12:20:00|11505|11493|11506|11495|11507|11496|11503|11492|97
1707308700000|2024-02-07 12:25:00|11505|11494|11500|11489|11506|11495|11498|11486|240
1707309000000|2024-02-07 12:30:00|11501|11490|11497|11485|11501|11490|11492|11481|181
1707309300000|2024-02-07 12:35:00|11496|11486|11493|11482|11497|11486|11492|11480|144
1707309600000|2024-02-07 12:40:00|11494|11483|11496|11485|11499|11488|11493|11482|122
1707309900000|2024-02-07 12:45:00|11497|11486|11495|11484|11497|11486|11489|11478|1133
1707310200000|2024-02-07 12:50:00|11494|11483|11494|11482|11499|11487|11492|11481|277
1707310500000|2024-02-07 12:55:00|11493|11483|11494|11483|11495|11484|11491|11480|374
1707310800000|2024-02-07 13:00:00|11493|11482|11494|11483|11496|11485|11489|11478|560
1707311100000|2024-02-07 13:05:00|11495|11484|11492|11480|11499|11488|11492|11480|285
1707311400000|2024-02-07 13:10:00|11491|11481|11495|11484|11499|11488|11491|11479|98
1707311700000|2024-02-07 13:15:00|11496|11485|11502|11491|11502|11491|11495|11483|187
1707312000000|2024-02-07 13:20:00|11501|11490|11497|11485|11501|11491|11496|11485|160
1707312300000|2024-02-07 13:25:00|11496|11486|11498|11487|11500|11489|11493|11482|236
1707312600000|2024-02-07 13:30:00|11497|11486|11493|11482|11498|11487|11491|11480|252
1707312900000|2024-02-07 13:35:00|11492|11481|11496|11485|11502|11491|11492|11481|260
1707313200000|2024-02-07 13:40:00|11495|11484|11495|11484|11498|11487|11494|11483|92
1707313500000|2024-02-07 13:45:00|11496|11485|11484|11473|11496|11485|11484|11473|289
1707313800000|2024-02-07 13:50:00|11483|11472|11479|11468|11486|11475|11475|11464|663
1707314100000|2024-02-07 13:55:00|11478|11467|11478|11467|11483|11472|11477|11465|258
1707314400000|2024-02-07 14:00:00|11477|11466|11482|11471|11483|11472|11477|11466|281
1707314700000|2024-02-07 14:05:00|11483|11472|11484|11472|11486|11474|11483|11472|189
1707315000000|2024-02-07 14:10:00|11483|11473|11483|11472|11484|11473|11481|11470|83
1707315300000|2024-02-07 14:15:00|11482|11471|11490|11479|11491|11479|11481|11470|390
1707315600000|2024-02-07 14:20:00|11491|11480|11495|11484|11495|11484|11489|11478|435
1707315900000|2024-02-07 14:25:00|11496|11485|11480|11468|11497|11485|11475|11464|571
1707316200000|2024-02-07 14:30:00|11479|11469|11506|11495|11509|11498|11474|11463|1176
1707316500000|2024-02-07 14:35:00|11505|11494|11510|11498|11519|11508|11503|11492|1217
1707316800000|2024-02-07 14:40:00|11511|11499|11498|11486|11513|11502|11497|11485|552
1707317100000|2024-02-07 14:45:00|11497|11487|11503|11492|11503|11492|11493|11482|433
1707317400000|2024-02-07 14:50:00|11504|11493|11497|11486|11510|11499|11496|11485|320
1707317700000|2024-02-07 14:55:00|11498|11487|11496|11485|11500|11489|11495|11484|438
1707318000000|2024-02-07 15:00:00|11497|11486|11486|11474|11499|11488|11484|11473|844
1707318300000|2024-02-07 15:05:00|11487|11475|11482|11471|11489|11478|11477|11466|752
1707318600000|2024-02-07 15:10:00|11483|11472|11495|11483|11497|11486|11483|11471|649
1707318900000|2024-02-07 15:15:00|11494|11484|11483|11472|11496|11484|11483|11472|521
1707319200000|2024-02-07 15:20:00|11484|11473|11495|11484|11496|11485|11484|11472|351
1707319500000|2024-02-07 15:25:00|11494|11483|11492|11481|11496|11485|11490|11479|509
1707319800000|2024-02-07 15:30:00|11493|11482|11500|11489|11500|11489|11488|11477|311
1707320100000|2024-02-07 15:35:00|11501|11490|11493|11482|11502|11491|11491|11480|439
1707320400000|2024-02-07 15:40:00|11494|11483|11495|11484|11497|11485|11491|11480|239
1707320700000|2024-02-07 15:45:00|11496|11485|11503|11492|11506|11495|11495|11484|451
1707321000000|2024-02-07 15:50:00|11502|11491|11499|11488|11504|11493|11497|11486|220
1707321300000|2024-02-07 15:55:00|11500|11487|11488|11477|11500|11487|11487|11476|236
1707321600000|2024-02-07 16:00:00|11489|11478|11486|11475|11489|11478|11484|11473|284
1707321900000|2024-02-07 16:05:00|11487|11476|11486|11475|11488|11477|11481|11470|294
1707322200000|2024-02-07 16:10:00|11487|11476|11488|11477|11493|11482|11486|11475|565
1707322500000|2024-02-07 16:15:00|11487|11476|11493|11482|11493|11482|11487|11475|177
1707322800000|2024-02-07 16:20:00|11492|11481|11493|11482|11493|11482|11489|11478|397
1707323100000|2024-02-07 16:25:00|11494|11481|11490|11479|11494|11483|11489|11477|179
1707323400000|2024-02-07 16:30:00|11491|11480|11486|11475|11492|11481|11483|11472|281
1707323700000|2024-02-07 16:35:00|11485|11474|11483|11472|11485|11474|11480|11468|385
1707324000000|2024-02-07 16:40:00|11484|11471|11489|11477|11489|11478|11484|11471|188
1707324300000|2024-02-07 16:45:00|11488|11478|11487|11476|11489|11478|11486|11475|116
1707324600000|2024-02-07 16:50:00|11488|11477|11494|11483|11494|11483|11488|11477|202
1707324900000|2024-02-07 16:55:00|11496|11485|11493|11482|11496|11485|11490|11479|479
1707325200000|2024-02-07 17:00:00|11492|11481|11494|11483|11494|11483|11489|11478|188
1707325500000|2024-02-07 17:05:00|11495|11482|11498|11487|11498|11487|11493|11482|127
1707325800000|2024-02-07 17:10:00|11497|11486|11502|11491|11502|11491|11497|11486|212
1707326100000|2024-02-07 17:15:00|11501|11490|11499|11488|11505|11494|11498|11487|116
1707326400000|2024-02-07 17:20:00|11500|11489|11498|11486|11500|11489|11496|11485|244
1707326700000|2024-02-07 17:25:00|11497|11487|11497|11486|11499|11488|11496|11485|65
1707327000000|2024-02-07 17:30:00|11496|11485|11499|11488|11499|11488|11496|11485|168
1707327300000|2024-02-07 17:35:00|11498|11487|11499|11488|11502|11491|11498|11487|124
1707327600000|2024-02-07 17:40:00|11498|11487|11499|11488|11500|11489|11497|11486|91
1707327900000|2024-02-07 17:45:00|11498|11487|11497|11486|11500|11488|11497|11486|70
1707328200000|2024-02-07 17:50:00|11498|11487|11499|11488|11499|11488|11497|11486|54
1707328500000|2024-02-07 17:55:00|11498|11487|11499|11488|11500|11489|11497|11486|144
1707328800000|2024-02-07 18:00:00|11500|11489|11499|11488|11510|11498|11498|11486|444
1707329100000|2024-02-07 18:05:00|11498|11487|11501|11490|11501|11490|11498|11487|54
1707329400000|2024-02-07 18:10:00|11500|11489|11499|11488|11502|11491|11498|11487|101
1707329700000|2024-02-07 18:15:00|11498|11487|11500|11489|11500|11489|11498|11487|63
1707330000000|2024-02-07 18:20:00|11501|11490|11499|11488|11502|11491|11498|11487|50
1707330300000|2024-02-07 18:25:00|11500|11489|11505|11494|11505|11494|11500|11488|48
1707330600000|2024-02-07 18:30:00|11506|11495|11503|11492|11508|11497|11502|11491|90
1707330900000|2024-02-07 18:35:00|11504|11493|11505|11494|11505|11494|11503|11492|33
1707331200000|2024-02-07 18:40:00|11504|11493|11497|11486|11504|11493|11497|11486|175
1707331500000|2024-02-07 18:45:00|11498|11487|11500|11489|11500|11489|11498|11487|61
1707331800000|2024-02-07 18:50:00|11499|11488|11499|11488|11501|11490|11498|11487|74
1707332100000|2024-02-07 18:55:00|11500|11489|11498|11487|11501|11490|11498|11487|101
1707332400000|2024-02-07 19:00:00|11499|11488|11502|11491|11502|11491|11498|11488|25
1707332700000|2024-02-07 19:05:00|11503|11492|11509|11497|11509|11497|11503|11492|36
1707333000000|2024-02-07 19:10:00|11508|11498|11510|11499|11510|11499|11508|11498|32
1707333300000|2024-02-07 19:15:00|11509|11498|11502|11491|11510|11499|11501|11490|129
1707333600000|2024-02-07 19:20:00|11503|11492|11504|11493|11504|11493|11502|11491|26
1707333900000|2024-02-07 19:25:00|11503|11492|11504|11492|11504|11493|11503|11492|12
1707334200000|2024-02-07 19:30:00|11505|11493|11505|11494|11505|11494|11503|11492|20
1707334500000|2024-02-07 19:35:00|11506|11495|11508|11497|11508|11497|11506|11495|28
1707334800000|2024-02-07 19:40:00|11509|11498|11507.5|11497.5|11510|11498|11507.5|11496|45
1707335100000|2024-02-07 19:45:00|11508|11498|11509.5|11499.5|11510.5|11500.5|11507.5|11497.5|69
1707335400000|2024-02-07 19:50:00|11508.5|11498.5|11507.5|11497.5|11509.5|11499.5|11507.5|11497.5|48
1707335700000|2024-02-07 19:55:00|11508.5|11498.5|11507.5|11497.5|11509.5|11499.5|11506.5|11496.5|48
1707336000000|2024-02-07 20:00:00|11506.5|11496.5|11507.5|11497.5|11507.5|11497.5|11505.5|11495.5|41
1707336300000|2024-02-07 20:05:00|11508|11498|11504.5|11494.5|11508.5|11498.5|11504.5|11494.5|26
1707336600000|2024-02-07 20:10:00|11505.5|11495.5|11507.5|11497.5|11507.5|11497.5|11505.5|11495.5|29
1707336900000|2024-02-07 20:15:00|11508|11498|11511.5|11501.5|11511.5|11501.5|11508|11498|194
1707337200000|2024-02-07 20:20:00|11511|11501|11511.5|11501.5|11513.5|11503.5|11509.5|11499.5|167
1707337500000|2024-02-07 20:25:00|11512.5|11502.5|11514.5|11504.5|11515.5|11505.5|11511.5|11501.5|183
1707337800000|2024-02-07 20:30:00|11514|11504|11512.5|11502.5|11514|11504|11508.5|11498.5|188
1707338100000|2024-02-07 20:35:00|11511.5|11501.5|11516.5|11506.5|11516.5|11506.5|11511.5|11501.5|177
1707338400000|2024-02-07 20:40:00|11517.5|11507.5|11516.5|11506.5|11518.5|11508.5|11515.5|11505.5|220
1707338700000|2024-02-07 20:45:00|11516|11506|11513|11503|11516|11506|11510.5|11500.5|216
1707339000000|2024-02-07 20:50:00|11512.5|11502.5|11516.5|11506.5|11516.5|11506.5|11512.5|11502.5|199
1707339300000|2024-02-07 20:55:00|11516|11506|11513.5|11503.5|11517.5|11507.5|11513.5|11503.5|247
1707339600000|2024-02-07 21:00:00|11513|11503|11512.5|11502.5|11513|11503|11511.5|11501.5|20
1707339900000|2024-02-07 21:05:00|11512|11502|11509.5|11499.5|11512|11502|11508.5|11498.5|15
1707340200000|2024-02-07 21:10:00|11509|11499|11510.5|11500.5|11511|11501|11508.5|11498.5|40
1707340500000|2024-02-07 21:15:00|11516.6|11492.6|11515.5|11491.5|11517.4|11493.4|11514.7|11490.7|0
1707340800000|2024-02-07 21:20:00|11515.8|11491.8|11516.4|11492.4|11516.4|11492.4|11515.4|11491.4|0
1707341100000|2024-02-07 21:25:00|11516|11492|11516|11492|11516.8|11492.8|11516|11492|0
1707341400000|2024-02-07 21:30:00|11515.8|11491.8|11516.7|11492.7|11516.7|11492.7|11515.2|11491.2|0
1707341700000|2024-02-07 21:35:00|11516.5|11492.5|11516.7|11492.7|11517.1|11493.1|11516.3|11492.3|0
1707342000000|2024-02-07 21:40:00|11516.6|11492.6|11517.5|11493.5|11517.5|11493.5|11516.4|11492.4|0
1707342300000|2024-02-07 21:45:00|11517.2|11493.2|11517.5|11493.5|11518.6|11494.6|11517.1|11493.1|0
1707342600000|2024-02-07 21:50:00|11517.8|11493.8|11518.6|11494.6|11518.6|11494.6|11517.8|11493.8|0
1707342900000|2024-02-07 21:55:00|11518.5|11494.5|11518.6|11494.6|11519.4|11495.4|11518.3|11494.3|0
1707343200000|2024-02-07 22:00:00|11518.5|11494.5|11518.1|11494.1|11518.5|11494.5|11518.1|11494.1|0
1707343500000|2024-02-07 22:05:00|11518.3|11494.3|11518.4|11494.4|11518.8|11494.8|11518.3|11494.3|0
1707343800000|2024-02-07 22:10:00|11519.2|11495.2|11518.8|11494.8|11519.3|11495.3|11518.8|11494.8|0
1707344100000|2024-02-07 22:15:00|11519|11495|11519.1|11495.1|11519.1|11495.1|11518.4|11494.4|0
1707344400000|2024-02-07 22:20:00|11519.2|11495.2|11519.1|11495.1|11519.4|11495.4|11519.1|11495.1|0
1707344700000|2024-02-07 22:25:00|11518.8|11494.8|11518.6|11494.6|11518.8|11494.8|11518.6|11494.6|0
1707345000000|2024-02-07 22:30:00|11518.4|11494.4|11519|11495|11519|11495|11518.4|11494.4|0
1707345300000|2024-02-07 22:35:00|11518.9|11494.9|11519|11495|11519|11495|11518.8|11494.8|0
1707345600000|2024-02-07 22:40:00|11518.5|11494.5|11518.1|11494.1|11518.5|11494.5|11517.9|11493.9|0
1707345900000|2024-02-07 22:45:00|11518.2|11494.2|11518.2|11494.2|11518.3|11494.3|11518.1|11494.1|0
1707346500000|2024-02-07 22:55:00|11517.9|11493.9|11517.8|11493.8|11517.9|11493.9|11517.8|11493.8|0
1707346800000|2024-02-07 23:00:00|11518.8|11494.8|11514.6|11490.6|11519.7|11495.7|11514.2|11490.2|0
1707347100000|2024-02-07 23:05:00|11514.4|11490.4|11512|11488|11514.6|11490.6|11511.6|11487.6|0
1707347400000|2024-02-07 23:10:00|11512.2|11488.2|11513.5|11489.5|11513.5|11489.5|11512|11488|0
1707347700000|2024-02-07 23:15:00|11513.2|11489.2|11513.5|11489.5|11514.7|11490.7|11513.2|11489.2|0
1707348000000|2024-02-07 23:20:00|11513.7|11489.7|11514.7|11490.7|11514.7|11490.7|11513.7|11489.7|0
1707348300000|2024-02-07 23:25:00|11514.3|11490.3|11513.9|11489.9|11514.5|11490.5|11513.5|11489.5|0
1707348600000|2024-02-07 23:30:00|11514.3|11490.3|11513.2|11489.2|11514.7|11490.7|11513.2|11489.2|0
1707348900000|2024-02-07 23:35:00|11513|11489|11513.2|11489.2|11513.5|11489.5|11512.8|11488.8|0
1707349200000|2024-02-07 23:40:00|11512.8|11488.8|11513.2|11489.2|11513.2|11489.2|11512.8|11488.8|0
1707349500000|2024-02-07 23:45:00|11512.8|11488.8|11513.2|11489.2|11513.5|11489.5|11512.8|11488.8|0
1707349800000|2024-02-07 23:50:00|11513|11489|11513.5|11489.5|11513.9|11489.9|11512.8|11488.8|0
1707350100000|2024-02-07 23:55:00|11513.9|11489.9|11514.7|11490.7|11514.7|11490.7|11513.5|11489.5|0
1707350400000|2024-02-08 00:00:00|11514.3|11490.3|11513.9|11489.9|11514.8|11490.8|11513.2|11489.2|0
1707350700000|2024-02-08 00:05:00|11514.1|11490.1|11513.8|11489.8|11515.1|11491.1|11513.6|11489.6|0
1707351000000|2024-02-08 00:10:00|11514|11490|11514|11490|11514.2|11490.2|11513.4|11489.4|0
1707351300000|2024-02-08 00:15:00|11514.2|11490.2|11513.9|11489.9|11514.2|11490.2|11512.9|11488.9|0
1707351600000|2024-02-08 00:20:00|11513.7|11489.7|11514.5|11490.5|11514.5|11490.5|11513.2|11489.2|0
1707351900000|2024-02-08 00:25:00|11514.7|11490.7|11514.2|11490.2|11514.9|11490.9|11513.9|11489.9|0
1707352200000|2024-02-08 00:30:00|11513.9|11489.9|11513.9|11489.9|11514.1|11490.1|11513.1|11489.1|0
1707352500000|2024-02-08 00:35:00|11513.6|11489.6|11513.6|11489.6|11513.6|11489.6|11513.2|11489.2|0
1707352800000|2024-02-08 00:40:00|11513.4|11489.4|11513.2|11489.2|11513.6|11489.6|11513.1|11489.1|0
1707353100000|2024-02-08 00:45:00|11513.4|11489.4|11512.6|11488.6|11513.6|11489.6|11512.6|11488.6|0
1707353400000|2024-02-08 00:50:00|11512.7|11488.7|11512|11488|11512.7|11488.7|11512|11488|0
1707353700000|2024-02-08 00:55:00|11512.2|11488.2|11511.9|11487.9|11512.4|11488.4|11511.2|11487.2|0
1707354000000|2024-02-08 01:00:00|11512|11488|11516.5|11506.5|11523.5|11513.5|11500.5|11488|2452
1707354300000|2024-02-08 01:05:00|11516|11506|11511.5|11501.5|11516.5|11506.5|11502.5|11492.5|1086
1707354600000|2024-02-08 01:10:00|11513.5|11503.5|11529.5|11519.5|11531.5|11521.5|11510.5|11500.5|1449
1707354900000|2024-02-08 01:15:00|11528.5|11518.5|11530|11520|11531.5|11521.5|11512.5|11502.5|3025
1707355200000|2024-02-08 01:20:00|11530.5|11520.5|11527|11517|11530.5|11520.5|11515.5|11505.5|2244
1707355500000|2024-02-08 01:25:00|11526.5|11516.5|11520.5|11510.5|11530.5|11520.5|11516.5|11506.5|3178
1707355800000|2024-02-08 01:30:00|11520|11510|11582.5|11572.5|11604.5|11594.5|11519.5|11509.5|23679
1707356100000|2024-02-08 01:35:00|11582|11572|11546.5|11536.5|11596|11586|11543.5|11533.5|12160
1707356400000|2024-02-08 01:40:00|11547|11537|11545|11535|11557.5|11547.5|11498.5|11488.5|11566
1707356700000|2024-02-08 01:45:00|11544|11534|11539|11529|11552.5|11542.5|11532.5|11522.5|10216
1707357000000|2024-02-08 01:50:00|11539.5|11529.5|11559|11549|11581.5|11571.5|11537|11527|5926
1707357300000|2024-02-08 01:55:00|11558.5|11548.5|11560.5|11550.5|11571.5|11561.5|11551.5|11541.5|4724
1707357600000|2024-02-08 02:00:00|11559.5|11549.5|11572.5|11562.5|11582|11572|11556|11546|5202
1707357900000|2024-02-08 02:05:00|11573|11563|11572.5|11562.5|11596.5|11586.5|11567.5|11557.5|7859
1707358200000|2024-02-08 02:10:00|11572|11562|11552.5|11542.5|11588.5|11578.5|11547|11537|9163
1707358500000|2024-02-08 02:15:00|11553.5|11543.5|11534.5|11524.5|11558.5|11548.5|11532.5|11522.5|7901
1707358800000|2024-02-08 02:20:00|11535.5|11525.5|11514|11504|11537.5|11527.5|11513.5|11503.5|7788
1707359100000|2024-02-08 02:25:00|11514.5|11504.5|11498|11488|11518|11508|11493.5|11483.5|7518
1707359400000|2024-02-08 02:30:00|11498.5|11488.5|11466.5|11456.5|11499|11489|11462|11452|6845
1707359700000|2024-02-08 02:35:00|11466|11456|11485.5|11475.5|11490.5|11480.5|11455.5|11445.5|5946
1707360000000|2024-02-08 02:40:00|11485|11475|11477.5|11467.5|11489.5|11479.5|11466|11456|4024
1707360300000|2024-02-08 02:45:00|11477|11467|11459|11449|11480|11470|11454|11444|3574
1707360600000|2024-02-08 02:50:00|11458|11448|11470|11460|11473|11463|11456|11446|3643
1707360900000|2024-02-08 02:55:00|11469|11459|11442|11432|11469|11459|11440|11430|3390
1707361200000|2024-02-08 03:00:00|11441|11431|11452|11442|11461|11451|11441|11431|3488
1707361500000|2024-02-08 03:05:00|11453|11443|11482|11472|11485|11475|11444|11434|4454
1707361800000|2024-02-08 03:10:00|11481|11471|11498|11488|11499|11489|11470|11460|3320
1707362100000|2024-02-08 03:15:00|11496|11486|11500|11490|11506|11496|11486|11476|2705
1707362400000|2024-02-08 03:20:00|11499|11489|11495|11485|11508|11498|11488|11478|2412
1707362700000|2024-02-08 03:25:00|11496|11486|11503|11493|11503|11493|11482|11472|1746
1707363000000|2024-02-08 03:30:00|11502|11492|11497|11487|11505|11495|11495|11485|558
1707363300000|2024-02-08 03:35:00|11496|11486|11510|11500|11513|11503|11493|11483|1013
1707363600000|2024-02-08 03:40:00|11509|11499|11506|11496|11514|11504|11506|11496|460
1707363900000|2024-02-08 03:45:00|11505|11495|11506|11496|11510|11500|11503|11493|343
1707364200000|2024-02-08 03:50:00|11505|11495|11502|11492|11506|11496|11501|11491|207
1707364500000|2024-02-08 03:55:00|11504|11494|11502|11492|11504|11494|11498|11488|354
1707364800000|2024-02-08 04:00:00|11501|11491|11498|11488|11504|11494|11498|11488|285
1707365100000|2024-02-08 04:05:00|11497|11487|11496|11486|11500|11490|11495|11485|298
1707365400000|2024-02-08 04:10:00|11495|11485|11496|11486|11498|11488|11495|11485|183
1707365700000|2024-02-08 04:15:00|11497|11487|11495|11485|11497|11487|11493|11483|303
1707366000000|2024-02-08 04:20:00|11496|11486|11497|11487|11498|11488|11495|11485|164
1707366300000|2024-02-08 04:25:00|11498|11488|11496|11486|11499|11489|11496|11486|83
1707366600000|2024-02-08 04:30:00|11497|11487|11494|11484|11497|11487|11494|11484|186
1707366900000|2024-02-08 04:35:00|11493|11483|11493|11483|11494|11484|11492|11482|429
1707367200000|2024-02-08 04:40:00|11492|11482|11493|11483|11495|11485|11491|11481|254
1707367500000|2024-02-08 04:45:00|11492|11482|11492|11482|11495|11485|11492|11482|263
1707367800000|2024-02-08 04:50:00|11493|11483|11494|11484|11495|11485|11492|11482|192
1707368100000|2024-02-08 04:55:00|11493|11483|11491|11481|11495|11485|11491|11481|581
1707368400000|2024-02-08 05:00:00|11492|11482|11454|11444|11497|11487|11449|11439|10321
1707368700000|2024-02-08 05:05:00|11455|11445|11470|11460|11481|11471|11455|11445|6010
1707369000000|2024-02-08 05:10:00|11472|11462|11475|11465|11489|11479|11472|11462|4814
1707369300000|2024-02-08 05:15:00|11476|11466|11477|11467|11486|11476|11462|11452|5791
1707369600000|2024-02-08 05:20:00|11478|11468|11474|11464|11483|11473|11469|11459|4861
1707369900000|2024-02-08 05:25:00|11473|11463|11470|11460|11489|11479|11470|11460|3747
1707370200000|2024-02-08 05:30:00|11471|11461|11462|11452|11473|11463|11460|11450|3968
1707370500000|2024-02-08 05:35:00|11460|11450|11463|11453|11473|11463|11457|11447|5243
1707370800000|2024-02-08 05:40:00|11464|11454|11458|11448|11471|11461|11450|11440|4211
1707371100000|2024-02-08 05:45:00|11457|11447|11457|11447|11466|11456|11451|11441|4749
1707371400000|2024-02-08 05:50:00|11458|11448|11475|11465|11476|11466|11458|11448|5673
1707371700000|2024-02-08 05:55:00|11474|11464|11494|11484|11498|11488|11472|11462|6270
1707372000000|2024-02-08 06:00:00|11498|11488|11495|11485|11508|11498|11486|11476|6559
1707372300000|2024-02-08 06:05:00|11496|11486|11494|11484|11505|11495|11491|11481|4627
1707372600000|2024-02-08 06:10:00|11495|11485|11482|11472|11496|11486|11482|11472|4724
1707372900000|2024-02-08 06:15:00|11483|11473|11493|11483|11500|11490|11477|11467|3430
1707373200000|2024-02-08 06:20:00|11495|11485|11487|11477|11495|11485|11483|11473|3192
1707373500000|2024-02-08 06:25:00|11486|11476|11468|11458|11486|11476|11466|11456|5185
1707373800000|2024-02-08 06:30:00|11467|11457|11462|11452|11474|11464|11445|11435|5677
1707374100000|2024-02-08 06:35:00|11461|11451|11469|11459|11473|11463|11460|11450|4689
1707374400000|2024-02-08 06:40:00|11470|11460|11481|11471|11483|11473|11464|11454|7115
1707374700000|2024-02-08 06:45:00|11482|11472|11485|11475|11487|11477|11476|11466|6015
1707375000000|2024-02-08 06:50:00|11486|11476|11494|11484|11497|11487|11481|11471|13390
1707375300000|2024-02-08 06:55:00|11495|11485|11488|11478|11499|11489|11476|11466|10014
1707375600000|2024-02-08 07:00:00|11489|11479|11486|11476|11491|11481|11478|11468|3041
1707375900000|2024-02-08 07:05:00|11485|11475|11495|11485|11496|11486|11482|11472|1479
1707376200000|2024-02-08 07:10:00|11496|11486|11494|11484|11501|11491|11494|11484|1303
1707376500000|2024-02-08 07:15:00|11493|11483|11500|11490|11503|11493|11493|11483|692
1707376800000|2024-02-08 07:20:00|11499|11489|11499|11489|11506|11496|11497|11487|494
1707377100000|2024-02-08 07:25:00|11498|11488|11497|11487|11499|11489|11496|11486|171
1707377400000|2024-02-08 07:30:00|11498|11488|11495|11485|11499|11489|11494|11484|695
1707377700000|2024-02-08 07:35:00|11494|11484|11497|11487|11498|11488|11493|11483|282
1707378000000|2024-02-08 07:40:00|11498|11488|11498|11488|11500|11490|11497|11487|477
1707378300000|2024-02-08 07:45:00|11497|11487|11494|11484|11498|11488|11492|11482|543
1707378600000|2024-02-08 07:50:00|11493|11483|11488|11478|11494|11484|11487|11477|805
1707378900000|2024-02-08 07:55:00|11489|11479|11492|11482|11494|11484|11488|11478|805
1707379200000|2024-02-08 08:00:00|11493|11481|11491|11480|11494|11483|11490|11479|948
1707379500000|2024-02-08 08:05:00|11490|11479|11492|11480|11492|11481|11488|11477|1321
1707379800000|2024-02-08 08:10:00|11491|11479|11487|11476|11491|11480|11486|11475|1055
1707380100000|2024-02-08 08:15:00|11486|11475|11486|11475|11487|11476|11484|11473|1155
1707380400000|2024-02-08 08:20:00|11485|11474|11480|11469|11486|11475|11479|11468|1247
1707380700000|2024-02-08 08:25:00|11479|11468|11481|11470|11482|11471|11479|11468|1321
1707381000000|2024-02-08 08:30:00|11486.5|11462.5|11487|11463|11488.2|11464.2|11485.5|11461.5|0
1707381300000|2024-02-08 08:35:00|11487.2|11463.2|11486|11462|11487.3|11463.3|11484.1|11460.1|464
1707381600000|2024-02-08 08:40:00|11486.2|11462.2|11487|11463|11487.5|11463.5|11486.2|11462.2|0
1707381900000|2024-02-08 08:45:00|11486.7|11462.7|11484.8|11460.8|11487|11463|11484.1|11460.1|0
1707382200000|2024-02-08 08:50:00|11484.6|11460.6|11484.5|11460.5|11484.8|11460.8|11483.1|11459.1|0
1707382500000|2024-02-08 08:55:00|11484.6|11460.6|11486.1|11462.1|11486.4|11462.4|11484.6|11460.6|0
1707382800000|2024-02-08 09:00:00|11489|11478|11485|11474|11491|11479|11483|11471|486
1707383100000|2024-02-08 09:05:00|11484|11473|11482|11471|11486|11474|11475|11464|454
1707383400000|2024-02-08 09:10:00|11481|11470|11485|11474|11488|11477|11481|11470|217
1707383700000|2024-02-08 09:15:00|11486|11475|11485|11474|11493|11481|11483|11471|551
1707384000000|2024-02-08 09:20:00|11486|11475|11482|11470|11486|11475|11479|11468|172
1707384300000|2024-02-08 09:25:00|11481|11471|11476|11465|11482|11471|11476|11465|186
1707384600000|2024-02-08 09:30:00|11477|11466|11480|11469|11480|11469|11477|11465|156
1707384900000|2024-02-08 09:35:00|11481|11470|11479|11468|11483|11472|11475|11464|158
1707385200000|2024-02-08 09:40:00|11480|11467|11485|11474|11486|11475|11477|11466|188
1707385500000|2024-02-08 09:45:00|11484|11473|11488|11477|11490|11479|11484|11473|330
1707385800000|2024-02-08 09:50:00|11487|11476|11481|11470|11487|11477|11481|11470|455
1707386100000|2024-02-08 09:55:00|11482|11469|11484|11473|11486|11475|11479|11468|236
1707386400000|2024-02-08 10:00:00|11485|11472|11485|11473|11486|11475|11483|11472|101
1707386700000|2024-02-08 10:05:00|11484|11472|11483|11472|11485|11474|11482|11471|78
1707387000000|2024-02-08 10:10:00|11484|11473|11486|11475|11486|11475|11484|11473|96
1707387300000|2024-02-08 10:15:00|11487|11476|11487|11476|11488|11477|11484|11473|191
1707387600000|2024-02-08 10:20:00|11486|11475|11487|11476|11490|11479|11486|11475|353
1707387900000|2024-02-08 10:25:00|11486|11475|11489|11478|11489|11478|11481|11470|400
1707388200000|2024-02-08 10:30:00|11488|11477|11481|11470|11489|11478|11481|11470|152
1707388500000|2024-02-08 10:35:00|11480|11469|11477|11466|11481|11469|11475|11464|135
1707388800000|2024-02-08 10:40:00|11476|11465|11474|11462|11477|11466|11473|11462|112
1707389100000|2024-02-08 10:45:00|11473|11463|11476|11464|11476|11465|11473|11463|77
1707389400000|2024-02-08 10:50:00|11475|11465|11473|11462|11476|11465|11472|11461|94
1707389700000|2024-02-08 10:55:00|11474|11463|11470|11459|11474|11463|11469|11458|227
1707390000000|2024-02-08 11:00:00|11471|11458|11467|11455|11472|11460|11467|11455|122
1707390300000|2024-02-08 11:05:00|11466|11454|11466|11454|11467|11455|11462|11451|316
1707390600000|2024-02-08 11:10:00|11465|11453|11458|11446|11465|11453|11455|11444|375
1707390900000|2024-02-08 11:15:00|11457|11447|11449|11438|11458|11447|11448|11436|462
1707391200000|2024-02-08 11:20:00|11448|11437|11446|11435|11449|11438|11445|11434|335
1707391500000|2024-02-08 11:25:00|11445|11434|11449|11438|11451|11440|11445|11434|270
1707391800000|2024-02-08 11:30:00|11450|11439|11456|11445|11457|11445|11449|11438|122
1707392100000|2024-02-08 11:35:00|11457|11446|11456|11445|11460|11449|11455|11444|92
1707392400000|2024-02-08 11:40:00|11455|11444|11453|11442|11456|11444|11453|11441|70
1707392700000|2024-02-08 11:45:00|11454|11443|11456|11445|11460|11449|11452|11441|90
1707393000000|2024-02-08 11:50:00|11458|11446|11458|11447|11462|11451|11457|11446|87
1707393300000|2024-02-08 11:55:00|11457|11446|11458|11446|11460|11449|11456|11445|118
1707393600000|2024-02-08 12:00:00|11457|11447|11458|11446|11460|11449|11456|11445|84
1707393900000|2024-02-08 12:05:00|11457|11447|11463|11452|11464|11452|11456|11444|112
1707394200000|2024-02-08 12:10:00|11464|11453|11467|11455|11467|11456|11464|11452|85
1707394500000|2024-02-08 12:15:00|11466|11454|11460|11449|11466|11454|11458|11447|28
1707394800000|2024-02-08 12:20:00|11461|11450|11458|11447|11462|11451|11457|11446|245
1707395100000|2024-02-08 12:25:00|11457|11446|11453|11441|11457|11446|11452|11440|181
1707395400000|2024-02-08 12:30:00|11452|11442|11451|11440|11454|11443|11449|11438|374
1707395700000|2024-02-08 12:35:00|11452|11441|11444|11433|11452|11441|11444|11433|331
1707396000000|2024-02-08 12:40:00|11445|11434|11444|11432|11447|11436|11440|11429|685
1707396300000|2024-02-08 12:45:00|11443|11433|11449|11437|11450|11439|11443|11433|104
1707396600000|2024-02-08 12:50:00|11448|11438|11452|11440|11452|11441|11448|11437|76
1707396900000|2024-02-08 12:55:00|11451|11441|11450|11439|11453|11441|11449|11438|64
1707397200000|2024-02-08 13:00:00|11451|11440|11452|11441|11453|11442|11447|11436|95
1707397500000|2024-02-08 13:05:00|11451|11440|11449|11438|11453|11442|11447|11436|210
1707397800000|2024-02-08 13:10:00|11450|11437|11451|11440|11451|11440|11447|11436|111
1707398100000|2024-02-08 13:15:00|11452|11441|11449|11438|11455|11443|11449|11437|100
1707398400000|2024-02-08 13:20:00|11448|11437|11446|11435|11450|11438|11444|11433|111
1707398700000|2024-02-08 13:25:00|11445|11434|11446|11435|11447|11435|11445|11433|73
1707399000000|2024-02-08 13:30:00|11445|11434|11447|11436|11448|11437|11441|11429|138
1707399300000|2024-02-08 13:35:00|11448|11437|11446|11435|11448|11437|11442|11430|88
1707399600000|2024-02-08 13:40:00|11447|11436|11443|11432|11449|11438|11442|11431|122
1707399900000|2024-02-08 13:45:00|11444|11433|11441|11430|11444|11433|11441|11430|140
1707400200000|2024-02-08 13:50:00|11440|11429|11443|11432|11445|11434|11440|11428|287
1707400500000|2024-02-08 13:55:00|11442|11431|11442|11431|11443|11432|11439|11428|141
1707400800000|2024-02-08 14:00:00|11441|11430|11442|11431|11446|11435|11441|11430|78
1707401100000|2024-02-08 14:05:00|11443|11432|11445|11434|11445|11434|11442|11431|137
1707401400000|2024-02-08 14:10:00|11444|11433|11446|11434|11446|11435|11443|11432|75
1707401700000|2024-02-08 14:15:00|11447|11435|11446|11434|11448|11437|11445|11434|83
1707402000000|2024-02-08 14:20:00|11445|11433|11442|11431|11446|11435|11441|11430|170
1707402300000|2024-02-08 14:25:00|11443|11432|11440|11429|11444|11433|11438|11427|248
1707402600000|2024-02-08 14:30:00|11439|11428|11458|11447|11462|11451|11434|11423|813
1707402900000|2024-02-08 14:35:00|11459|11448|11447|11435|11461|11450|11443|11432|382
1707403200000|2024-02-08 14:40:00|11446|11434|11430|11419|11448|11436|11425|11414|601
1707403500000|2024-02-08 14:45:00|11431|11420|11433|11422|11439|11428|11431|11420|306
1707403800000|2024-02-08 14:50:00|11434|11423|11436|11425|11439|11428|11427|11415|385
1707404100000|2024-02-08 14:55:00|11437|11426|11429|11418|11439|11428|11429|11418|315
1707404400000|2024-02-08 15:00:00|11430|11419|11436|11425|11437|11425|11424|11413|350
1707404700000|2024-02-08 15:05:00|11435|11424|11434|11423|11442|11431|11432|11420|515
1707405000000|2024-02-08 15:10:00|11433|11422|11424|11413|11436|11425|11424|11413|479
1707405300000|2024-02-08 15:15:00|11425|11414|11436|11425|11439|11428|11423|11412|408
1707405600000|2024-02-08 15:20:00|11437|11426|11424|11413|11437|11426|11424|11413|263
1707405900000|2024-02-08 15:25:00|11425|11414|11437|11426|11441|11430|11424|11413|192
1707406200000|2024-02-08 15:30:00|11438|11427|11440|11429|11441|11430|11434|11423|115
1707406500000|2024-02-08 15:35:00|11441|11430|11438|11427|11443|11431|11435|11424|67
1707406800000|2024-02-08 15:40:00|11437|11426|11444|11433|11444|11433|11433|11422|225
1707407100000|2024-02-08 15:45:00|11445|11434|11440|11429|11447|11435|11440|11429|97
1707407400000|2024-02-08 15:50:00|11439|11428|11432|11421|11443|11431|11432|11420|308
1707407700000|2024-02-08 15:55:00|11431|11420|11436|11425|11439|11427|11429|11418|116
1707408000000|2024-02-08 16:00:00|11437|11423|11435|11424|11445|11434|11432|11421|927
1707408300000|2024-02-08 16:05:00|11434|11423|11440|11429|11442|11431|11432|11421|106
1707408600000|2024-02-08 16:10:00|11441|11430|11439|11427|11443|11432|11435|11424|256
1707408900000|2024-02-08 16:15:00|11438|11426|11436|11425|11438|11427|11432|11420|153
1707409200000|2024-02-08 16:20:00|11437|11426|11431|11420|11437|11426|11431|11419|147
1707409500000|2024-02-08 16:25:00|11430|11419|11423|11411|11431|11420|11423|11411|237
1707409800000|2024-02-08 16:30:00|11422|11412|11425|11414|11426|11415|11421|11410|68
1707410100000|2024-02-08 16:35:00|11426|11415|11425|11413|11427|11416|11423|11412|129
1707410400000|2024-02-08 16:40:00|11424|11414|11427|11416|11428|11417|11424|11413|73
1707410700000|2024-02-08 16:45:00|11426|11415|11419|11408|11426|11415|11419|11408|180
1707411000000|2024-02-08 16:50:00|11418|11407|11421|11410|11423|11412|11418|11407|70
1707411300000|2024-02-08 16:55:00|11420|11409|11423|11411|11423|11412|11420|11409|88
1707411600000|2024-02-08 17:00:00|11422|11412|11416|11404|11423|11412|11413|11402|198
1707411900000|2024-02-08 17:05:00|11415|11403|11413|11402|11417|11406|11412|11401|124
1707412200000|2024-02-08 17:10:00|11414|11401|11416|11404|11417|11406|11414|11401|26
1707412500000|2024-02-08 17:15:00|11417|11405|11419|11407|11419|11408|11414|11403|43
1707412800000|2024-02-08 17:20:00|11418|11408|11422|11410|11423|11412|11418|11407|230
1707413100000|2024-02-08 17:25:00|11421|11411|11424|11412|11427|11416|11421|11411|64
1707413400000|2024-02-08 17:30:00|11423|11413|11423|11411|11424|11413|11420|11409|40
1707413700000|2024-02-08 17:35:00|11422|11412|11416|11405|11423|11412|11416|11405|84
1707414000000|2024-02-08 17:40:00|11415|11404|11407|11396|11416|11404|11407|11396|256
1707414300000|2024-02-08 17:45:00|11406|11395|11409|11398|11410|11399|11405|11394|240
1707414600000|2024-02-08 17:50:00|11408|11397|11407|11396|11410|11399|11407|11396|80
1707414900000|2024-02-08 17:55:00|11406|11395|11405|11394|11409|11398|11405|11394|126
1707415200000|2024-02-08 18:00:00|11404|11393|11410|11399|11420|11409|11404|11393|521
1707415500000|2024-02-08 18:05:00|11411|11400|11408|11397|11413|11402|11407|11395|329
1707415800000|2024-02-08 18:10:00|11409|11398|11406|11395|11411|11400|11406|11395|146
1707416100000|2024-02-08 18:15:00|11407|11396|11408|11397|11408|11397|11406|11395|164
1707416400000|2024-02-08 18:20:00|11407|11396|11407|11396|11408|11397|11406|11395|63
1707416700000|2024-02-08 18:25:00|11408|11397|11408|11397|11411|11399|11408|11397|183
1707417000000|2024-02-08 18:30:00|11407|11396|11408|11396|11409|11398|11404|11393|429
1707417300000|2024-02-08 18:35:00|11409|11397|11408|11397|11410|11398|11408|11397|55
1707417600000|2024-02-08 18:40:00|11407|11396|11407|11396|11408|11397|11406|11395|45
1707417900000|2024-02-08 18:45:00|11408|11397|11408|11396|11408|11397|11407|11396|67
1707418200000|2024-02-08 18:50:00|11407|11397|11406|11395|11408|11397|11404|11393|109
1707418500000|2024-02-08 18:55:00|11407|11396|11409|11398|11410|11399|11406|11395|166
1707418800000|2024-02-08 19:00:00|11408|11397|11410|11398|11412|11400|11408|11397|91
1707419100000|2024-02-08 19:05:00|11409|11397|11409|11398|11410|11398|11408|11397|48
1707419400000|2024-02-08 19:10:00|11412|11401|11417|11406|11418|11407|11412|11401|178
1707419700000|2024-02-08 19:15:00|11418|11405|11412|11401|11418|11405|11412|11401|307
1707420000000|2024-02-08 19:20:00|11413|11402|11407|11395|11413|11402|11407|11395|129
1707420300000|2024-02-08 19:25:00|11408|11396|11408|11397|11409|11398|11408|11396|62
1707420600000|2024-02-08 19:30:00|11407|11396|11407|11396|11412|11400|11406|11395|103
1707420900000|2024-02-08 19:35:00|11406|11395|11406|11395|11407|11396|11405|11393|41
1707421200000|2024-02-08 19:40:00|11407|11396|11407.5|11397.5|11408|11397.5|11406|11394|54
1707421500000|2024-02-08 19:45:00|11408.5|11398.5|11408.5|11398.5|11410.5|11400.5|11408.5|11398.5|43
1707421800000|2024-02-08 19:50:00|11408|11398|11406.5|11396.5|11408|11398|11406.5|11396.5|33
1707422100000|2024-02-08 19:55:00|11407|11397|11406.5|11396.5|11408.5|11398.5|11406.5|11396.5|32
1707422400000|2024-02-08 20:00:00|11407|11397|11409.5|11399.5|11410.5|11400.5|11406.5|11396.5|47
1707422700000|2024-02-08 20:05:00|11408.5|11398.5|11408.5|11398.5|11409.5|11399.5|11407.5|11397.5|28
1707423000000|2024-02-08 20:10:00|11409.5|11399.5|11409.5|11399.5|11410.5|11400.5|11409.5|11399.5|36
1707423300000|2024-02-08 20:15:00|11409|11399|11406.5|11396.5|11409|11399|11406.5|11396.5|25
1707423600000|2024-02-08 20:20:00|11406|11396|11409.5|11399.5|11409.5|11399.5|11406|11396|52
1707423900000|2024-02-08 20:25:00|11408.5|11398.5|11409|11399|11409.5|11399.5|11408|11398|54
1707424200000|2024-02-08 20:30:00|11409.5|11399.5|11409|11399|11410.5|11400.5|11408.5|11398.5|45
1707424500000|2024-02-08 20:35:00|11408.5|11398.5|11407.5|11397.5|11408.5|11398.5|11406.5|11396.5|73
1707424800000|2024-02-08 20:40:00|11409|11399|11413.5|11403.5|11415|11405|11409|11399|352
1707425100000|2024-02-08 20:45:00|11413|11403|11414.5|11404.5|11415.5|11405.5|11411|11401|245
1707425400000|2024-02-08 20:50:00|11415.5|11405.5|11412|11402|11415.5|11405.5|11411|11401|134
1707425700000|2024-02-08 20:55:00|11412.5|11402.5|11414|11404|11417.5|11407.5|11412|11402|494
1707426000000|2024-02-08 21:00:00|11413.5|11403.5|11409.5|11399.5|11413.5|11403.5|11405.5|11395.5|118
1707426300000|2024-02-08 21:05:00|11408.5|11398.5|11405.5|11395.5|11408.5|11398.5|11405.5|11395.5|37
1707426600000|2024-02-08 21:10:00|11405|11395|11402.5|11392.5|11405.5|11395.5|11400.5|11390.5|241
1707426900000|2024-02-08 21:15:00|11408|11384|11408|11384|11409.1|11385.1|11407.6|11383.6|4
1707427200000|2024-02-08 21:20:00|11407.8|11383.8|11407.6|11383.6|11407.8|11383.8|11407.3|11383.3|0
1707427500000|2024-02-08 21:25:00|11407.8|11383.8|11408|11384|11408|11384|11407.3|11383.3|0
1707427800000|2024-02-08 21:30:00|11407.7|11383.7|11406.4|11382.4|11408|11384|11405.5|11381.5|0
1707428100000|2024-02-08 21:35:00|11406.3|11382.3|11405.7|11381.7|11406.4|11382.4|11405.7|11381.7|0
1707428400000|2024-02-08 21:40:00|11405.3|11381.3|11406.6|11382.6|11406.6|11382.6|11405.3|11381.3|0
1707428700000|2024-02-08 21:45:00|11406.8|11382.8|11406.2|11382.2|11407.4|11383.4|11406.2|11382.2|0
1707429000000|2024-02-08 21:50:00|11406.1|11382.1|11405.5|11381.5|11406.1|11382.1|11405.5|11381.5|0
1707429300000|2024-02-08 21:55:00|11405.2|11381.2|11404.7|11380.7|11406.1|11382.1|11404|11380|0
1707429600000|2024-02-08 22:00:00|11404.5|11380.5|11405.3|11381.3|11405.7|11381.7|11404.5|11380.5|0
1707429900000|2024-02-08 22:05:00|11405.2|11381.2|11405.2|11381.2|11406|11382|11404.9|11380.9|0
1707430200000|2024-02-08 22:10:00|11405.3|11381.3|11405.1|11381.1|11405.5|11381.5|11405.1|11381.1|0
1707430500000|2024-02-08 22:15:00|11405.2|11381.2|11405.9|11381.9|11405.9|11381.9|11405.2|11381.2|0
1707430800000|2024-02-08 22:20:00|11405.8|11381.8|11405.1|11381.1|11405.8|11381.8|11405.1|11381.1|0
1707431100000|2024-02-08 22:25:00|11404.7|11380.7|11405.8|11381.8|11406.2|11382.2|11404.6|11380.6|0
1707431400000|2024-02-08 22:30:00|11405.7|11381.7|11405.8|11381.8|11406|11382|11405.7|11381.7|0
1707431700000|2024-02-08 22:35:00|11405.9|11381.9|11406|11382|11406|11382|11405.8|11381.8|0
1707432000000|2024-02-08 22:40:00|11405.9|11381.9|11406|11382|11406.4|11382.4|11405.8|11381.8|0
1707432300000|2024-02-08 22:45:00|11406.1|11382.1|11405.9|11381.9|11406.1|11382.1|11405.8|11381.8|0
1707432600000|2024-02-08 22:50:00|11406|11382|11405.9|11381.9|11406.3|11382.3|11405.8|11381.8|0
1707432900000|2024-02-08 22:55:00|11405.8|11381.8|11405.7|11381.7|11405.8|11381.8|11405.5|11381.5|0
1707433200000|2024-02-08 23:00:00|11405.4|11381.4|11404.9|11380.9|11406.2|11382.2|11403.4|11379.4|0
1707433500000|2024-02-08 23:05:00|11404.5|11380.5|11405.6|11381.6|11405.8|11381.8|11404.5|11380.5|0
1707433800000|2024-02-08 23:10:00|11406|11382|11404.5|11380.5|11406|11382|11404.5|11380.5|0
1707434100000|2024-02-08 23:15:00|11404.8|11380.8|11405.6|11381.6|11405.6|11381.6|11404.5|11380.5|0
1707434400000|2024-02-08 23:20:00|11405.8|11381.8|11409|11385|11409.3|11385.3|11405.8|11381.8|0
1707434700000|2024-02-08 23:25:00|11409.1|11385.1|11408.8|11384.8|11409.7|11385.7|11408.8|11384.8|0
1707435000000|2024-02-08 23:30:00|11409.2|11385.2|11409.2|11385.2|11410|11386|11409.2|11385.2|0
1707435300000|2024-02-08 23:35:00|11409.4|11385.4|11410|11386|11410|11386|11409.2|11385.2|0
1707435600000|2024-02-08 23:40:00|11409.8|11385.8|11410|11386|11410|11386|11409.2|11385.2|0
1707435900000|2024-02-08 23:45:00|11409.8|11385.8|11410|11386|11410.7|11386.7|11409.6|11385.6|0
1707436200000|2024-02-08 23:50:00|11409.6|11385.6|11409.6|11385.6|11410|11386|11409.2|11385.2|0
1707436500000|2024-02-08 23:55:00|11409.8|11385.8|11410|11386|11410|11386|11409.2|11385.2|0
1707436800000|2024-02-09 00:00:00|11409.6|11385.6|11410.6|11386.6|11410.7|11386.7|11408.7|11384.7|0
1707437100000|2024-02-09 00:05:00|11410.4|11386.4|11412.1|11388.1|11412.1|11388.1|11410.1|11386.1|0
1707437400000|2024-02-09 00:10:00|11412.5|11388.5|11411.1|11387.1|11412.5|11388.5|11411|11387|0
1707437700000|2024-02-09 00:15:00|11410.9|11386.9|11410.4|11386.4|11410.9|11386.9|11409.6|11385.6|0
1707438000000|2024-02-09 00:20:00|11410.7|11386.7|11410.1|11386.1|11410.7|11386.7|11410|11386|0
1707438300000|2024-02-09 00:25:00|11409.8|11385.8|11409.9|11385.9|11410.6|11386.6|11409.8|11385.8|0
1707438600000|2024-02-09 00:30:00|11410.3|11386.3|11410.1|11386.1|11411|11387|11409.8|11385.8|0
1707438900000|2024-02-09 00:35:00|11409.5|11385.5|11409.9|11385.9|11410|11386|11408.7|11384.7|0
1707439200000|2024-02-09 00:40:00|11409.5|11385.5|11410.9|11386.9|11410.9|11386.9|11409.2|11385.2|0
1707439500000|2024-02-09 00:45:00|11410.7|11386.7|11407.7|11383.7|11410.7|11386.7|11407.5|11383.5|0
1707439800000|2024-02-09 00:50:00|11408|11384|11407.4|11383.4|11408|11384|11407.4|11383.4|0
1707440100000|2024-02-09 00:55:00|11407.2|11383.2|11405.7|11381.7|11407.2|11383.2|11405.7|11381.7|0
1707440400000|2024-02-09 01:00:00|11411.5|11401.5|11396.5|11386.5|11415|11405|11392.5|11382.5|1388
1707440700000|2024-02-09 01:05:00|11397|11387|11405.5|11395.5|11409.5|11399.5|11393.5|11383.5|721
1707441000000|2024-02-09 01:10:00|11406|11396|11405.5|11395.5|11407.5|11397.5|11399.5|11389.5|630
1707441300000|2024-02-09 01:15:00|11405|11395|11402.5|11392.5|11405|11395|11377|11367|2064
1707441600000|2024-02-09 01:20:00|11402|11392|11378|11368|11412.5|11402.5|11374.5|11364.5|1478
1707441900000|2024-02-09 01:25:00|11379|11369|11394.5|11384.5|11395|11385|11374|11364|1260
1707442200000|2024-02-09 01:30:00|11394|11384|11361.5|11351.5|11411.5|11401.5|11355|11345|3373
1707442500000|2024-02-09 01:35:00|11362|11352|11352.9|11342.9|11371.9|11361.9|11338.5|11328.5|3144
1707442800000|2024-02-09 01:40:00|11353.4|11343.4|11363.4|11353.4|11369.9|11359.9|11342.4|11332.4|2027
1707443100000|2024-02-09 01:45:00|11362.4|11352.4|11350.4|11340.4|11368.4|11358.4|11345.9|11335.9|1432
1707443400000|2024-02-09 01:50:00|11349.9|11339.9|11343.9|11333.9|11353.9|11343.9|11336.4|11326.4|1508
1707443700000|2024-02-09 01:55:00|11343.4|11333.4|11354.9|11344.9|11365.9|11355.9|11341.4|11331.4|1133
1707444000000|2024-02-09 02:00:00|11354.4|11344.4|11332.4|11322.4|11355.9|11345.9|11327.9|11317.9|1423
1707444300000|2024-02-09 02:05:00|11331.9|11321.9|11345.9|11335.9|11347.9|11337.9|11324.4|11314.4|854
1707444600000|2024-02-09 02:10:00|11344.9|11334.9|11376.9|11366.9|11377.9|11367.9|11344.9|11334.9|1443
1707444900000|2024-02-09 02:15:00|11374.9|11364.9|11397.9|11387.9|11401.4|11391.4|11368.9|11358.9|1543
1707445200000|2024-02-09 02:20:00|11396.4|11386.4|11395.9|11385.9|11411.9|11401.9|11387.9|11377.9|1510
1707445500000|2024-02-09 02:25:00|11394.4|11384.4|11392.9|11382.9|11405.4|11395.4|11388.9|11378.9|1338
1707445800000|2024-02-09 02:30:00|11392.4|11382.4|11387.9|11377.9|11397.4|11387.4|11380.9|11370.9|770
1707446100000|2024-02-09 02:35:00|11387.4|11377.4|11395.9|11385.9|11397.9|11387.9|11382.4|11372.4|669
1707446400000|2024-02-09 02:40:00|11395.4|11385.4|11381.9|11371.9|11395.9|11385.9|11380.9|11370.9|312
1707446700000|2024-02-09 02:45:00|11381.4|11371.4|11383.4|11373.4|11386.4|11376.4|11375.4|11365.4|705
1707447000000|2024-02-09 02:50:00|11381.4|11371.4|11391.4|11381.4|11396.4|11386.4|11380.4|11370.4|436
1707447300000|2024-02-09 02:55:00|11390.4|11380.4|11385.4|11375.4|11390.4|11380.4|11379.4|11369.4|318
1707447600000|2024-02-09 03:00:00|11384.4|11374.4|11403.4|11393.4|11418.4|11408.4|11380.4|11370.4|1329
1707447900000|2024-02-09 03:05:00|11401.4|11391.4|11385.4|11375.4|11401.4|11391.4|11382.4|11372.4|717
1707448200000|2024-02-09 03:10:00|11383.4|11373.4|11397.4|11387.4|11399.4|11389.4|11380.4|11370.4|608
1707448500000|2024-02-09 03:15:00|11396.4|11386.4|11380.4|11370.4|11398.4|11388.4|11380.4|11370.4|726
1707448800000|2024-02-09 03:20:00|11379.4|11369.4|11397.4|11387.4|11397.4|11387.4|11378.4|11368.4|651
1707449100000|2024-02-09 03:25:00|11396.4|11386.4|11388.4|11378.4|11396.4|11386.4|11384.4|11374.4|365
1707449400000|2024-02-09 03:30:00|11389.4|11379.4|11408.4|11398.4|11408.4|11398.4|11387.4|11377.4|273
1707449700000|2024-02-09 03:35:00|11407.4|11397.4|11425.4|11415.4|11425.4|11415.4|11403.4|11393.4|671
1707450000000|2024-02-09 03:40:00|11424.4|11414.4|11413.4|11403.4|11424.4|11414.4|11411.4|11401.4|413
1707450300000|2024-02-09 03:45:00|11412.4|11402.4|11414.4|11404.4|11414.4|11404.4|11408.4|11398.4|296
1707450600000|2024-02-09 03:50:00|11413.4|11403.4|11409.4|11399.4|11413.4|11403.4|11405.4|11395.4|546
1707450900000|2024-02-09 03:55:00|11408.4|11398.4|11411.4|11401.4|11414.4|11404.4|11406.4|11396.4|1359
1707451200000|2024-02-09 04:00:00|11410.4|11400.4|11414.4|11404.4|11415.4|11405.4|11404.4|11394.4|440
1707451500000|2024-02-09 04:05:00|11413.4|11403.4|11417.4|11407.4|11417.4|11407.4|11411.4|11401.4|300
1707451800000|2024-02-09 04:10:00|11416.4|11406.4|11412.4|11402.4|11417.4|11407.4|11412.4|11402.4|285
1707452100000|2024-02-09 04:15:00|11411.4|11401.4|11410.4|11400.4|11423.4|11413.4|11409.4|11399.4|307
1707452400000|2024-02-09 04:20:00|11409.4|11399.4|11400.4|11390.4|11409.4|11399.4|11393.4|11383.4|740
1707452700000|2024-02-09 04:25:00|11401.4|11391.4|11398.4|11388.4|11401.4|11391.4|11397.4|11387.4|166
1707453000000|2024-02-09 04:30:00|11399.4|11389.4|11394.4|11384.4|11401.4|11391.4|11394.4|11384.4|142
1707453300000|2024-02-09 04:35:00|11395.4|11385.4|11390.4|11380.4|11395.4|11385.4|11386.4|11376.4|248
1707453600000|2024-02-09 04:40:00|11391.4|11381.4|11389.4|11379.4|11392.4|11382.4|11387.4|11377.4|174
1707453900000|2024-02-09 04:45:00|11388.4|11378.4|11387.4|11377.4|11389.4|11379.4|11387.4|11377.4|157
1707454200000|2024-02-09 04:50:00|11386.4|11376.4|11385.4|11375.4|11386.4|11376.4|11383.4|11373.4|187
1707454500000|2024-02-09 04:55:00|11383.4|11373.4|11385.4|11375.4|11387.4|11377.4|11382.4|11372.4|261
1707454800000|2024-02-09 05:00:00|11386.4|11376.4|11386.4|11376.4|11393.4|11383.4|11384.4|11374.4|300
1707455100000|2024-02-09 05:05:00|11385.4|11375.4|11397.4|11387.4|11399.4|11389.4|11384.4|11374.4|398
1707455400000|2024-02-09 05:10:00|11396.4|11386.4|11410.4|11400.4|11410.4|11400.4|11394.4|11384.4|612
1707455700000|2024-02-09 05:15:00|11411.4|11401.4|11398.4|11388.4|11411.4|11401.4|11396.4|11386.4|385
1707456000000|2024-02-09 05:20:00|11397.4|11387.4|11403.4|11393.4|11405.4|11395.4|11392.4|11382.4|407
1707456300000|2024-02-09 05:25:00|11402.4|11392.4|11412.4|11402.4|11412.4|11402.4|11400.4|11390.4|263
1707456600000|2024-02-09 05:30:00|11411.4|11401.4|11406.4|11396.4|11418.4|11408.4|11405.4|11395.4|384
1707456900000|2024-02-09 05:35:00|11405.4|11395.4|11409.4|11399.4|11409.4|11399.4|11402.4|11392.4|323
1707457200000|2024-02-09 05:40:00|11408.4|11398.4|11410.4|11400.4|11410.4|11400.4|11405.4|11395.4|262
1707457500000|2024-02-09 05:45:00|11409.4|11399.4|11404.4|11394.4|11409.4|11399.4|11403.4|11393.4|151
1707457800000|2024-02-09 05:50:00|11403.4|11393.4|11385.4|11375.4|11403.4|11393.4|11384.4|11374.4|392
1707458100000|2024-02-09 05:55:00|11386.4|11376.4|11390.4|11380.4|11390.4|11380.4|11379.4|11369.4|402
1707458400000|2024-02-09 06:00:00|11391.4|11381.4|11384.4|11374.4|11396.4|11386.4|11383.4|11373.4|200
1707458700000|2024-02-09 06:05:00|11383.4|11373.4|11383.4|11373.4|11386.4|11376.4|11381.4|11371.4|340
1707459000000|2024-02-09 06:10:00|11384.4|11374.4|11381.4|11371.4|11384.4|11374.4|11381.4|11371.4|264
1707459300000|2024-02-09 06:15:00|11382.4|11372.4|11386.4|11376.4|11387.4|11377.4|11381.4|11371.4|358
1707459600000|2024-02-09 06:20:00|11385.4|11375.4|11383.4|11373.4|11386.4|11376.4|11382.4|11372.4|215
1707459900000|2024-02-09 06:25:00|11384.4|11374.4|11382.4|11372.4|11384.4|11374.4|11381.4|11371.4|176
1707460200000|2024-02-09 06:30:00|11383.4|11373.4|11380.4|11370.4|11383.4|11373.4|11377.4|11367.4|314
1707460500000|2024-02-09 06:35:00|11379.4|11369.4|11374.4|11364.4|11380.4|11370.4|11373.4|11363.4|436
1707460800000|2024-02-09 06:40:00|11373.4|11363.4|11370.4|11360.4|11373.4|11363.4|11370.4|11360.4|348
1707461100000|2024-02-09 06:45:00|11371.4|11361.4|11384.4|11374.4|11384.4|11374.4|11370.4|11360.4|415
1707461400000|2024-02-09 06:50:00|11383.4|11373.4|11379.4|11369.4|11383.4|11373.4|11374.4|11364.4|325
1707461700000|2024-02-09 06:55:00|11377.4|11367.4|11371.4|11361.4|11377.4|11367.4|11371.4|11361.4|430
1707462000000|2024-02-09 07:00:00|11373.4|11363.4|11393.4|11383.4|11394.4|11384.4|11373.4|11363.4|504
1707462300000|2024-02-09 07:05:00|11392.4|11382.4|11398.4|11388.4|11398.4|11388.4|11389.4|11379.4|197
1707462600000|2024-02-09 07:10:00|11397.4|11387.4|11401.4|11391.4|11401.4|11391.4|11396.4|11386.4|176
1707462900000|2024-02-09 07:15:00|11402.4|11392.4|11399.4|11389.4|11403.4|11393.4|11398.4|11388.4|226
1707463200000|2024-02-09 07:20:00|11398.4|11388.4|11399.4|11389.4|11400.4|11390.4|11393.4|11383.4|305
1707463500000|2024-02-09 07:25:00|11398.4|11388.4|11398.4|11388.4|11401.4|11391.4|11395.4|11385.4|110
1707463800000|2024-02-09 07:30:00|11397.4|11387.4|11399.4|11389.4|11403.4|11393.4|11396.4|11386.4|429
1707464100000|2024-02-09 07:35:00|11400.4|11390.4|11399.4|11389.4|11402.4|11392.4|11397.4|11387.4|125
1707464400000|2024-02-09 07:40:00|11400.4|11390.4|11404.4|11394.4|11406.4|11396.4|11399.4|11389.4|243
1707464700000|2024-02-09 07:45:00|11406.4|11396.4|11403.4|11393.4|11408.4|11398.4|11403.4|11393.4|369
1707465000000|2024-02-09 07:50:00|11405.4|11395.4|11403.4|11393.4|11405.4|11395.4|11401.4|11391.4|130
1707465300000|2024-02-09 07:55:00|11404.4|11394.4|11409.4|11399.4|11410.4|11400.4|11403.4|11393.4|230
1707465600000|2024-02-09 08:00:00|11408.4|11397.4|11403.4|11392.4|11409.4|11398.4|11397.4|11386.4|704
1707465900000|2024-02-09 08:05:00|11404.4|11393.4|11392.4|11381.4|11405.4|11394.4|11390.4|11379.4|398
1707466200000|2024-02-09 08:10:00|11393.4|11382.4|11395.4|11383.4|11395.4|11383.4|11391.4|11380.4|164
1707466500000|2024-02-09 08:15:00|11394.4|11382.4|11391.4|11379.4|11395.4|11383.4|11389.4|11378.4|291
1707466800000|2024-02-09 08:20:00|11392.4|11380.4|11385.4|11373.4|11395.4|11384.4|11384.4|11373.4|495
1707467100000|2024-02-09 08:25:00|11384.4|11372.4|11384.4|11370.4|11388.4|11376.4|11381.4|11370.4|375
1707467400000|2024-02-09 08:30:00|11392.1|11368.1|11392.7|11368.7|11392.9|11368.9|11391.2|11367.2|0
1707467700000|2024-02-09 08:35:00|11392.5|11368.5|11392|11368|11393.2|11369.2|11392|11368|132
1707468000000|2024-02-09 08:40:00|11391.9|11367.9|11387.9|11363.9|11392.2|11368.2|11387.4|11363.4|0
1707468300000|2024-02-09 08:45:00|11387.6|11363.6|11391|11367|11391.2|11367.2|11387.3|11363.3|0
1707468600000|2024-02-09 08:50:00|11390.8|11366.8|11392.2|11368.2|11392.2|11368.2|11390.5|11366.5|0
1707468900000|2024-02-09 08:55:00|11392.3|11368.3|11393.2|11369.2|11393.4|11369.4|11391.5|11367.5|0
1707469200000|2024-02-09 09:00:00|11392.9|11368.9|11397.4|11385.4|11398.4|11387.4|11388.4|11368.9|133
1707469500000|2024-02-09 09:05:00|11396.4|11386.4|11397.4|11385.4|11400.4|11389.4|11396.4|11385.4|38
1707469800000|2024-02-09 09:10:00|11395.4|11384.4|11393.4|11381.4|11395.4|11384.4|11391.4|11379.4|58
1707470100000|2024-02-09 09:15:00|11392.4|11382.4|11394.4|11383.4|11395.4|11383.4|11392.4|11381.4|21
1707470400000|2024-02-09 09:20:00|11395.4|11382.4|11393.4|11381.4|11395.4|11382.4|11392.4|11381.4|67
1707470700000|2024-02-09 09:25:00|11394.4|11382.4|11396.4|11385.4|11396.4|11385.4|11393.4|11381.4|53
1707471000000|2024-02-09 09:30:00|11395.4|11384.4|11394.4|11382.4|11398.4|11387.4|11393.4|11382.4|157
1707471300000|2024-02-09 09:35:00|11393.4|11381.4|11386.4|11374.4|11394.4|11382.4|11385.4|11374.4|220
1707471600000|2024-02-09 09:40:00|11385.4|11373.4|11380.4|11369.4|11385.4|11373.4|11379.4|11368.4|345
1707471900000|2024-02-09 09:45:00|11379.4|11368.4|11380.4|11368.4|11381.4|11369.4|11379.4|11368.4|130
1707472200000|2024-02-09 09:50:00|11379.4|11369.4|11380.4|11369.4|11381.4|11370.4|11379.4|11368.4|223
1707472500000|2024-02-09 09:55:00|||||||||59
1707472800000|2024-02-09 10:00:00|11379.4|11368.4|11375.4|11364.4|11380.4|11368.4|11375.4|11364.4|211
1707473100000|2024-02-09 10:05:00|11376.4|11365.4|11375.4|11364.4|11380.4|11369.4|11375.4|11364.4|160
1707473400000|2024-02-09 10:10:00|11374.4|11363.4|11374.4|11362.4|11374.4|11363.4|11373.4|11362.4|35
1707473700000|2024-02-09 10:15:00|11375.4|11363.4|11370.4|11359.4|11375.4|11364.4|11370.4|11359.4|243
1707474000000|2024-02-09 10:20:00|11371.4|11360.4|11378.4|11367.4|11380.4|11368.4|11371.4|11360.4|145
1707474300000|2024-02-09 10:25:00|11379.4|11368.4|11381.4|11370.4|11382.4|11371.4|11379.4|11368.4|53
1707474600000|2024-02-09 10:30:00|11380.4|11369.4|11382.4|11370.4|11383.4|11372.4|11379.4|11368.4|31
1707474900000|2024-02-09 10:35:00|11381.4|11371.4|11383.4|11372.4|11384.4|11372.4|11381.4|11370.4|27
1707475200000|2024-02-09 10:40:00|11382.4|11371.4|11377.4|11365.4|11385.4|11374.4|11375.4|11363.4|339
1707475500000|2024-02-09 10:45:00|11376.4|11366.4|11382.4|11370.4|11382.4|11370.4|11376.4|11366.4|46
1707475800000|2024-02-09 10:50:00|11381.4|11369.4|11382.4|11370.4|11382.4|11371.4|11380.4|11369.4|30
1707476100000|2024-02-09 10:55:00|11381.4|11371.4|11384.4|11372.4|11384.4|11372.4|11381.4|11371.4|37
1707476400000|2024-02-09 11:00:00|11383.4|11371.4|11379.4|11367.4|11384.4|11373.4|11378.4|11367.4|74
1707476700000|2024-02-09 11:05:00|11380.4|11368.4|11382.4|11370.4|11382.4|11371.4|11380.4|11368.4|46
1707477000000|2024-02-09 11:10:00|11381.4|11371.4|11380.4|11369.4|11384.4|11373.4|11380.4|11369.4|48
1707477300000|2024-02-09 11:15:00|11379.4|11368.4|11378.4|11366.4|11380.4|11368.4|11377.4|11366.4|117
1707477600000|2024-02-09 11:20:00|11377.4|11365.4|11377.4|11365.4|11378.4|11365.4|11376.4|11364.4|34
1707477900000|2024-02-09 11:25:00||11366.4||11366.4||11366.4||11366.4|25
1707478200000|2024-02-09 11:30:00|11375.4|11364.4|11373.4|11362.4|11375.4|11364.4|11373.4|11362.4|105
1707478500000|2024-02-09 11:35:00|11372.4|11361.4|11370.4|11359.4|11373.4|11361.4|11370.4|11358.4|98
1707478800000|2024-02-09 11:40:00|11369.4|11358.4|11372.4|11361.4|11372.4|11361.4|11369.4|11358.4|84
1707479100000|2024-02-09 11:45:00|11371.4|11360.4|11370.4|11359.4|11372.4|11360.4|11370.4|11359.4|35
1707479400000|2024-02-09 11:50:00|11371.4|11360.4|11372.4|11361.4|11373.4|11362.4|11371.4|11360.4|82
1707479700000|2024-02-09 11:55:00|11371.4|11360.4|11371.4|11360.4|11371.4|11360.4|11371.4|11360.4|22
1707480000000|2024-02-09 12:00:00|11372.4|11359.4|11372.4|11360.4|11374.4|11363.4|11371.4|11359.4|152
1707480300000|2024-02-09 12:05:00|11371.4|11359.4|11370.4|11359.4|11371.4|11359.4|11370.4|11359.4|33
1707480600000|2024-02-09 12:10:00|11369.4|11358.4|11370.4|11359.4|11370.4|11359.4|11369.4|11358.4|29
1707480900000|2024-02-09 12:15:00|11369.4|11358.4|11369.4|11358.4|11370.4|11359.4|11369.4|11358.4|60
1707481200000|2024-02-09 12:20:00|11370.4|11359.4|11370.4|11359.4|11370.4|11359.4|11370.4|11359.4|53
1707481500000|2024-02-09 12:25:00|11369.4|11358.4|11368.4|11357.4|11369.4|11358.4|11367.4|11356.4|77
1707481800000|2024-02-09 12:30:00|11367.4|11356.4|11366.4|11355.4|11367.4|11356.4|11365.4|11354.4|172
1707482100000|2024-02-09 12:35:00|11365.4|11354.4|11364.4|11353.4|11366.4|11354.4|11363.4|11352.4|230
1707482400000|2024-02-09 12:40:00|||||||||43
1707482700000|2024-02-09 12:45:00|11363.4|11352.4|11365.4|11354.4|11365.4|11354.4|11363.4|11352.4|148
1707483000000|2024-02-09 12:50:00|11364.4|11353.4|11364.4|11353.4|11364.4|11353.4|11363.4|11352.4|122
1707483300000|2024-02-09 12:55:00|11363.4|11352.4|11362.4|11351.4|11363.4|11352.4|11361.4|11350.4|106
1707483600000|2024-02-09 13:00:00|11361.4|11350.4|11355.4|11344.4|11361.4|11350.4|11354.4|11343.4|627
1707483900000|2024-02-09 13:05:00|11354.4|11343.4|11358.4|11347.4|11358.4|11347.4|11353.4|11342.4|375
1707484200000|2024-02-09 13:10:00|11359.4|11348.4|11366.4|11355.4|11367.4|11356.4|11359.4|11348.4|58
1707484500000|2024-02-09 13:15:00|11365.4|11354.4|11367.4|11356.4|11368.4|11356.4|11364.4|11353.4|38
1707484800000|2024-02-09 13:20:00|11366.4|11355.4|11366.4|11355.4|11369.4|11358.4|11365.4|11354.4|38
1707485100000|2024-02-09 13:25:00|11367.4|11354.4|11364.4|11353.4|11368.4|11357.4|11364.4|11353.4|59
1707485400000|2024-02-09 13:30:00|11362.4|11352.4|11365.4|11354.4|11380.4|11369.4|11361.4|11350.4|323
1707485700000|2024-02-09 13:35:00|11366.4|11355.4|11376.4|11364.4|11376.4|11364.4|11364.4|11353.4|87
1707486000000|2024-02-09 13:40:00|11375.4|11365.4|11371.4|11359.4|11376.4|11365.4|11366.4|11355.4|95
1707486300000|2024-02-09 13:45:00|11370.4|11358.4|11369.4|11358.4|11371.4|11359.4|11367.4|11356.4|27
1707486600000|2024-02-09 13:50:00|11370.4|11359.4|11368.4|11356.4|11370.4|11359.4|11366.4|11355.4|12
1707486900000|2024-02-09 13:55:00|11367.4|11357.4|11363.4|11352.4|11368.4|11357.4|11363.4|11352.4|127
1707487200000|2024-02-09 14:00:00|11362.4|11351.4|11364.4|11353.4|11364.4|11353.4|11362.4|11351.4|45
1707487500000|2024-02-09 14:05:00|11365.4|11354.4|11364.4|11352.4|11365.4|11354.4|11363.4|11352.4|232
1707487800000|2024-02-09 14:10:00|11363.4|11353.4|11363.4|11352.4|11364.4|11353.4|11363.4|11352.4|26
1707488100000|2024-02-09 14:15:00|11362.4|11351.4|11362.4|11351.4|11363.4|11352.4|11362.4|11351.4|53
1707488400000|2024-02-09 14:20:00|11361.4|11350.4|11361.4|11350.4|11361.4|11350.4|11360.4|11349.4|88
1707488700000|2024-02-09 14:25:00|11360.4|11349.4|11360.4|11349.4|11361.4|11350.4|11359.4|11348.4|86
1707489000000|2024-02-09 14:30:00|11359.4|11348.4|11360.4|11349.4|11367.4|11355.4|11358.4|11347.4|465
1707489300000|2024-02-09 14:35:00|11359.4|11348.4|11360.4|11349.4|11368.4|11356.4|11357.4|11346.4|247
1707489600000|2024-02-09 14:40:00|11359.4|11348.4|11362.4|11351.4|11365.4|11354.4|11357.4|11346.4|364
1707489900000|2024-02-09 14:45:00|11361.4|11350.4|11360.4|11349.4|11363.4|11352.4|11359.4|11348.4|189
1707490200000|2024-02-09 14:50:00|11361.4|11350.4|11356.4|11344.4|11361.4|11350.4|11350.4|11339.4|467
1707490500000|2024-02-09 14:55:00|11357.4|11345.4|11354.4|11343.4|11357.4|11346.4|11349.4|11338.4|78
1707490800000|2024-02-09 15:00:00|11353.4|11342.4|11352.4|11341.4|11354.4|11342.4|11351.4|11340.4|110
1707491100000|2024-02-09 15:05:00|11351.4|11340.4|11347.4|11336.4|11351.4|11340.4|11347.4|11336.4|495
1707491400000|2024-02-09 15:10:00|11346.4|11335.4|11342.4|11331.4|11347.4|11335.4|11342.4|11331.4|306
1707491700000|2024-02-09 15:15:00|11341.4|11330.4|11341.4|11330.4|11344.4|11333.4|11338.4|11327.4|712
1707492000000|2024-02-09 15:20:00|11340.4|11329.4|11340.4|11328.4|11341.4|11330.4|11338.4|11327.4|181
1707492300000|2024-02-09 15:25:00|11339.4|11327.4|11342.4|11331.4|11343.4|11332.4|11338.4|11327.4|85
1707492600000|2024-02-09 15:30:00|11341.4|11330.4|11344.4|11333.4|11344.4|11333.4|11341.4|11330.4|64
1707492900000|2024-02-09 15:35:00|11345.4|11334.4|11347.4|11336.4|11347.4|11336.4|11343.4|11332.4|103
1707493200000|2024-02-09 15:40:00|11346.4|11335.4|11347.4|11336.4|11350.4|11339.4|11345.4|11334.4|112
1707493500000|2024-02-09 15:45:00|11346.4|11335.4|11351.4|11340.4|11351.4|11340.4|11346.4|11335.4|63
1707493800000|2024-02-09 15:50:00|11352.4|11341.4|11359.4|11347.4|11359.4|11348.4|11352.4|11341.4|135
1707494100000|2024-02-09 15:55:00|11358.4|11348.4|11365.4|11354.4|11367.4|11356.4|11358.4|11347.4|304
1707494400000|2024-02-09 16:00:00|11364.4|11353.4|11366.4|11355.4|11368.4|11357.4|11360.4|11349.4|221
1707494700000|2024-02-09 16:05:00|11365.4|11354.4|11368.4|11357.4|11372.4|11361.4|11365.4|11354.4|285
1707495000000|2024-02-09 16:10:00|11369.4|11358.4|11369.4|11358.4|11370.4|11359.4|11367.4|11356.4|109
1707495300000|2024-02-09 16:15:00|11368.4|11357.4|11364.4|11353.4|11368.4|11357.4|11362.4|11351.4|87
1707495600000|2024-02-09 16:20:00|11363.4|11352.4|11366.4|11354.4|11369.4|11358.4|11363.4|11352.4|75
1707495900000|2024-02-09 16:25:00|11365.4|11355.4|11370.4|11359.4|11370.4|11359.4|11365.4|11354.4|80
1707496200000|2024-02-09 16:30:00|11372.4|11360.4|11370.4|11359.4|11378.4|11367.4|11370.4|11358.4|313
1707496500000|2024-02-09 16:35:00|11369.4|11358.4|11371.4|11359.4|11371.4|11360.4|11366.4|11354.4|73
1707496800000|2024-02-09 16:40:00|11370.4|11360.4|11366.4|11355.4|11371.4|11360.4|11365.4|11354.4|48
1707497100000|2024-02-09 16:45:00|11367.4|11354.4|11372.4|11361.4|11372.4|11361.4|11367.4|11354.4|48
1707497400000|2024-02-09 16:50:00|11371.4|11360.4|11370.4|11358.4|11373.4|11362.4|11369.4|11358.4|228
1707497700000|2024-02-09 16:55:00|11369.4|11357.4|11369.4|11358.4|11370.4|11358.4|11368.4|11357.4|11
1707498000000|2024-02-09 17:00:00|11370.4|11357.4|11375.4|11364.4|11375.4|11364.4|11369.4|11357.4|60
1707498300000|2024-02-09 17:05:00|11374.4|11363.4|11370.4|11359.4|11374.4|11363.4|11370.4|11359.4|43
1707498600000|2024-02-09 17:10:00|11371.4|11360.4|11371.4|11360.4|11372.4|11361.4|11371.4|11360.4|35
1707498900000|2024-02-09 17:15:00|11370.4|11359.4|11372.4|11361.4|11372.4|11361.4|11368.4|11357.4|28
1707499200000|2024-02-09 17:20:00|11373.4|11362.4|11374.4|11363.4|11375.4|11364.4|11373.4|11362.4|21
1707499500000|2024-02-09 17:25:00|11375.4|11364.4|11376.4|11365.4|11376.4|11365.4|11375.4|11364.4|28
1707499800000|2024-02-09 17:30:00|11375.4|11364.4|11373.4|11362.4|11375.4|11365.4|11373.4|11361.4|171
1707500100000|2024-02-09 17:35:00|11372.4|11361.4|11371.4|11360.4|11372.4|11361.4|11370.4|11359.4|26
1707500400000|2024-02-09 17:40:00|11372.4|11361.4|11373.4|11362.4|11373.4|11362.4|11372.4|11361.4|9
1707500700000|2024-02-09 17:45:00|11374.4|11363.4|11377.4|11366.4|11377.4|11366.4|11374.4|11363.4|28
1707501000000|2024-02-09 17:50:00|11375.4|11365.4|11375.4|11364.4|11376.4|11365.4|11375.4|11363.4|66
1707501300000|2024-02-09 17:55:00|11376.4|11365.4|11375.4|11364.4|11378.4|11367.4|11375.4|11364.4|53
1707501600000|2024-02-09 18:00:00|11376.4|11365.4|11376.4|11365.4|11376.4|11365.4|11375.4|11364.4|15
1707501900000|2024-02-09 18:05:00|11375.4|11364.4|11379.4|11367.4|11379.4|11367.4|11375.4|11364.4|63
1707502200000|2024-02-09 18:10:00|11380.4|11368.4|11380.4|11368.4|11380.4|11369.4|11378.4|11367.4|73
1707502500000|2024-02-09 18:15:00|11379.4|11369.4|11379.4|11367.4|11379.4|11369.4|11376.4|11364.4|377
1707502800000|2024-02-09 18:20:00|11380.4|11368.4|11389.4|11378.4|11389.4|11378.4|11380.4|11368.4|200
1707503100000|2024-02-09 18:25:00|11390.4|11379.4|11395.4|11384.4|11401.4|11390.4|11388.4|11377.4|483
1707503400000|2024-02-09 18:30:00|11396.4|11385.4|11400.4|11388.4|11400.4|11389.4|11394.4|11383.4|120
1707503700000|2024-02-09 18:35:00|11399.4|11387.4|11397.4|11386.4|11399.4|11387.4|11388.4|11377.4|155
1707504000000|2024-02-09 18:40:00|11396.4|11385.4|11396.4|11385.4|11397.4|11386.4|11394.4|11383.4|148
1707504300000|2024-02-09 18:45:00|11395.4|11384.4|11397.4|11386.4|11397.4|11386.4|11394.4|11383.4|22
1707504600000|2024-02-09 18:50:00|11398.4|11387.4|11400.4|11389.4|11400.4|11389.4|11398.4|11387.4|74
1707504900000|2024-02-09 18:55:00|11399.4|11388.4|11401.4|11389.4|11401.4|11390.4|11398.4|11387.4|104
1707505200000|2024-02-09 19:00:00|11400.4|11390.4|11400.4|11389.4|11401.4|11390.4|11397.4|11385.4|83
1707505500000|2024-02-09 19:05:00|11401.4|11390.4|11402.4|11391.4|11402.4|11391.4|11399.4|11388.4|38
1707505800000|2024-02-09 19:10:00|11403.4|11392.4|11409.4|11398.4|11409.4|11398.4|11403.4|11392.4|183
1707506100000|2024-02-09 19:15:00|11410.4|11399.4|11402.4|11391.4|11410.4|11399.4|11402.4|11391.4|86
1707506400000|2024-02-09 19:20:00|11403.4|11392.4|11408.4|11397.4|11411.4|11399.4|11403.4|11392.4|78
1707506700000|2024-02-09 19:25:00|11409.4|11398.4|11411.4|11400.4|11414.4|11403.4|11409.4|11398.4|112
1707507000000|2024-02-09 19:30:00|11412.4|11401.4|11413.4|11402.4|11413.4|11402.4|11410.4|11399.4|56
1707507300000|2024-02-09 19:35:00|11412.4|11401.4|11411.4|11399.4|11412.4|11401.4|11408.4|11396.4|262
1707507600000|2024-02-09 19:40:00|11410.4|11400.4|11404.4|11394.4|11411.4|11400.4|11404.4|11393.4|69
1707507900000|2024-02-09 19:45:00|11404.9|11394.9|11402.9|11392.9|11404.9|11394.9|11401.4|11391.4|39
1707508200000|2024-02-09 19:50:00|11401.9|11391.9|11402.4|11392.4|11403.9|11393.9|11400.9|11390.9|20
1707508500000|2024-02-09 19:55:00|11401.9|11391.9|11399.9|11389.9|11401.9|11391.9|11397.9|11387.9|34
1707508800000|2024-02-09 20:00:00|11398.9|11388.9|11394.9|11384.9|11399.4|11389.4|11393.9|11383.9|28
1707509100000|2024-02-09 20:05:00|11394.4|11384.4|11398.4|11388.4|11398.4|11388.4|11393.9|11383.9|48
1707509400000|2024-02-09 20:10:00|11398.9|11388.9|11399.4|11389.4|11399.9|11389.9|11397.9|11387.9|9
1707509700000|2024-02-09 20:15:00|11398.9|11388.9|11398.9|11388.9|11400.9|11390.9|11398.9|11388.9|9
1707510000000|2024-02-09 20:20:00|11398.4|11388.4|11397.9|11387.9|11398.9|11388.9|11395.9|11385.9|12
1707510300000|2024-02-09 20:25:00|11398.9|11388.9|11401.9|11391.9|11401.9|11391.9|11397.9|11387.9|48
1707510600000|2024-02-09 20:30:00|11402.9|11392.9|11403.9|11393.9|11405.9|11395.9|11399.9|11389.9|108
1707510900000|2024-02-09 20:35:00|11403.4|11393.4|11403.9|11393.9|11407.4|11397.4|11402.9|11392.9|107
1707511200000|2024-02-09 20:40:00|11404.9|11394.9|11400.4|11390.4|11404.9|11394.9|11399.9|11389.9|99
1707511500000|2024-02-09 20:45:00|11399.9|11389.9|11400.9|11390.9|11402.9|11392.9|11397.9|11387.9|269
1707511800000|2024-02-09 20:50:00|11401.9|11391.9|11411.9|11401.9|11411.9|11401.9|11401.4|11391.4|388
1707512100000|2024-02-09 20:55:00|11410.9|11400.9|11411.9|11401.9|11412.9|11402.9|11408.9|11398.9|150
1707512400000|2024-02-09 21:00:00|11412.4|11402.4|11412.9|11402.9|11413.4|11403.4|11411.9|11401.9|32
1707512700000|2024-02-09 21:05:00|11411.9|11401.9|11409.4|11399.4|11411.9|11401.9|11406.9|11396.9|51
1707513000000|2024-02-09 21:10:00|11409.9|11399.9|11410.4|11400.4|11410.4|11400.4|11406.4|11396.4|17
1707513300000|2024-02-09 21:15:00|11416.4|11392.4|11416.8|11392.8|11417.3|11393.3|11416.4|11392.4|0
1707513600000|2024-02-09 21:20:00|11417.1|11393.1|11416.4|11392.4|11417.2|11393.2|11416.4|11392.4|0
1707513900000|2024-02-09 21:25:00|11416.2|11392.2|11416.8|11392.8|11416.8|11392.8|11416.2|11392.2|0
1707514200000|2024-02-09 21:30:00|11416.4|11392.4|11416.4|11392.4|11416.8|11392.8|11416.4|11392.4|0
1707514500000|2024-02-09 21:35:00|11416.1|11392.1|11416.4|11392.4|11416.4|11392.4|11416|11392|0
1707514800000|2024-02-09 21:40:00|11416.1|11392.1|11416|11392|11416.4|11392.4|11416|11392|0
1707515100000|2024-02-09 21:45:00|11415.7|11391.7|11416.8|11392.8|11416.8|11392.8|11415.7|11391.7|0
1707515400000|2024-02-09 21:50:00|11416.4|11392.4|11415.7|11391.7|11416.4|11392.4|11415.3|11391.3|0
1707515700000|2024-02-09 21:55:00|11415.5|11391.5|11415|11391|11416|11392|11414.9|11390.9|0
1707692400000|2024-02-11 23:00:00|11413.2|11389.2|11411.8|11387.8|11413.2|11389.2|11411.1|11387.1|0
1707692700000|2024-02-11 23:05:00|11412.1|11388.1|11413|11389|11413|11389|11411.4|11387.4|0
1707693000000|2024-02-11 23:10:00|11412.5|11388.5|11411.9|11387.9|11413|11389|11411.2|11387.2|0
1707693300000|2024-02-11 23:15:00|11412.1|11388.1|11412.7|11388.7|11412.8|11388.8|11411.4|11387.4|0
1707693600000|2024-02-11 23:20:00|11412.8|11388.8|11413.8|11389.8|11413.8|11389.8|11412.7|11388.7|0
1707693900000|2024-02-11 23:25:00|11415.1|11391.1|11415.8|11391.8|11415.8|11391.8|11414.5|11390.5|0
1707694200000|2024-02-11 23:30:00|11415.9|11391.9|11416.9|11392.9|11417.6|11393.6|11415.4|11391.4|0
1707694500000|2024-02-11 23:35:00|11416.7|11392.7|11417.6|11393.6|11417.6|11393.6|11416.3|11392.3|0
1707694800000|2024-02-11 23:40:00|11417.5|11393.5|11417.7|11393.7|11418.4|11394.4|11416.9|11392.9|0
1707695100000|2024-02-11 23:45:00|11417.3|11393.3|11416.5|11392.5|11417.7|11393.7|11416.5|11392.5|0
1707695400000|2024-02-11 23:50:00|11416.9|11392.9|11416.5|11392.5|11416.9|11392.9|11416.2|11392.2|0
1707695700000|2024-02-11 23:55:00|11416.7|11392.7|11416.5|11392.5|11417.1|11393.1|11416.2|11392.2|0
1707696000000|2024-02-12 00:00:00|11416.7|11392.7|11417.7|11393.7|11418|11394|11416.5|11392.5|0
1707696300000|2024-02-12 00:05:00|11417.8|11393.8|11420.3|11396.3|11420.3|11396.3|11416.9|11392.9|0
1707696600000|2024-02-12 00:10:00|11420|11396|11419.2|11395.2|11420|11396|11418.8|11394.8|0
1707696900000|2024-02-12 00:15:00|11419.4|11395.4|11419.6|11395.6|11419.9|11395.9|11418.6|11394.6|0
1707697200000|2024-02-12 00:20:00|11419.4|11395.4|11420.6|11396.6|11421.1|11397.1|11419.2|11395.2|0
1707697500000|2024-02-12 00:25:00|11420.9|11396.9|11420.9|11396.9|11420.9|11396.9|11420.4|11396.4|0
1707697800000|2024-02-12 00:30:00|11421.2|11397.2|11422.1|11398.1|11422.1|11398.1|11421.2|11397.2|0
1707698100000|2024-02-12 00:35:00|11422.2|11398.2|11422.1|11398.1|11422.4|11398.4|11421.4|11397.4|0
1707698400000|2024-02-12 00:40:00|11421.9|11397.9|11421.7|11397.7|11422.1|11398.1|11421.1|11397.1|0
1707698700000|2024-02-12 00:45:00|11422.1|11398.1|11422.4|11398.4|11422.4|11398.4|11421.7|11397.7|0
1707699000000|2024-02-12 00:50:00|11422.7|11398.7|11422.6|11398.6|11423.4|11399.4|11422.4|11398.4|0
1707699300000|2024-02-12 00:55:00|11422.5|11398.5|11422.1|11398.1|11422.6|11398.6|11422.1|11398.1|0
1707699600000|2024-02-12 01:00:00|11400.4|11390.4|11412.4|11402.4|11426.9|11416.9|11383.4|11373.4|1789
1707699900000|2024-02-12 01:05:00|11411.9|11401.9|11394.4|11384.4|11415.9|11405.9|11394.4|11384.4|1108
1707700200000|2024-02-12 01:10:00|11394.9|11384.9|11387.4|11377.4|11394.9|11384.9|11382.9|11372.9|1846
1707700500000|2024-02-12 01:15:00|11387.9|11377.9|11385.9|11375.9|11394.4|11384.4|11384.9|11374.9|706
1707700800000|2024-02-12 01:20:00|11386.4|11376.4|11421.4|11411.4|11421.4|11411.4|11386.4|11376.4|379
1707701100000|2024-02-12 01:25:00|11420.9|11410.9|11417.4|11407.4|11420.9|11410.9|11405.9|11395.9|304
1707701400000|2024-02-12 01:30:00|11416.9|11406.9|11424.4|11414.4|11437.4|11427.4|11413.4|11403.4|1822
1707701700000|2024-02-12 01:35:00|11424.9|11414.9|11422.4|11412.4|11425.9|11415.9|11418.4|11408.4|870
1707702000000|2024-02-12 01:40:00|11422.9|11412.9|11426.9|11416.9|11435.9|11425.9|11422.9|11412.9|820
1707702300000|2024-02-12 01:45:00|11427.9|11417.9|11437.4|11427.4|11437.9|11427.9|11421.9|11411.9|620
1707702600000|2024-02-12 01:50:00|11437.9|11427.9|11437.9|11427.9|11438.4|11428.4|11429.9|11419.9|695
1707702900000|2024-02-12 01:55:00|11436.9|11426.9|11436.9|11426.9|11443.9|11433.9|11436.4|11426.4|581
1707703200000|2024-02-12 02:00:00|11437.4|11427.4|11439.9|11429.9|11443.9|11433.9|11433.4|11423.4|448
1707703500000|2024-02-12 02:05:00|11437.4|11427.4|11437.9|11427.9|11439.9|11429.9|11433.4|11423.4|394
1707703800000|2024-02-12 02:10:00|11438.4|11428.4|11444.9|11434.9|11444.9|11434.9|11436.9|11426.9|365
1707704100000|2024-02-12 02:15:00|11445.9|11435.9|11442.9|11432.9|11447.9|11437.9|11441.4|11431.4|614
1707704400000|2024-02-12 02:20:00|11441.9|11431.9|11440.4|11430.4|11442.9|11432.9|11435.9|11425.9|483
1707704700000|2024-02-12 02:25:00|11440.9|11430.9|11443.9|11433.9|11444.9|11434.9|11439.9|11429.9|409
1707705000000|2024-02-12 02:30:00|11444.4|11434.4|11447.9|11437.9|11450.9|11440.9|11444.4|11434.4|674
1707705300000|2024-02-12 02:35:00|11448.4|11438.4|11439.9|11429.9|11448.9|11438.9|11439.9|11429.9|260
1707705600000|2024-02-12 02:40:00|11440.9|11430.9|11434.4|11424.4|11441.4|11431.4|11430.4|11420.4|267
1707705900000|2024-02-12 02:45:00|11433.4|11423.4|11446.4|11436.4|11448.4|11438.4|11433.4|11423.4|274
1707706200000|2024-02-12 02:50:00|11445.4|11435.4|11448.4|11438.4|11448.4|11438.4|11443.4|11433.4|181
1707706500000|2024-02-12 02:55:00|11449.4|11439.4|11450.4|11440.4|11451.4|11441.4|11447.4|11437.4|234
1707706800000|2024-02-12 03:00:00|11451.4|11441.4|11453.4|11443.4|11456.4|11446.4|11451.4|11441.4|392
1707707100000|2024-02-12 03:05:00|11454.4|11444.4|11461.4|11451.4|11462.4|11452.4|11453.4|11443.4|444
1707707400000|2024-02-12 03:10:00|11462.4|11452.4|11464.4|11454.4|11468.4|11458.4|11462.4|11452.4|255
1707707700000|2024-02-12 03:15:00|11463.4|11453.4|11451.4|11441.4|11464.4|11454.4|11450.4|11440.4|316
1707708000000|2024-02-12 03:20:00|11449.4|11439.4|11444.4|11434.4|11449.4|11439.4|11442.4|11432.4|290
1707708300000|2024-02-12 03:25:00|11445.4|11435.4|11450.4|11440.4|11454.4|11444.4|11444.4|11434.4|140
1707708600000|2024-02-12 03:30:00|11452.4|11442.4|11446.4|11436.4|11453.4|11443.4|11446.4|11436.4|65
1707708900000|2024-02-12 03:35:00|11447.4|11437.4|11447.4|11437.4|11449.4|11439.4|11445.4|11435.4|53
1707709200000|2024-02-12 03:40:00|11448.4|11438.4|11451.4|11441.4|11452.4|11442.4|11448.4|11438.4|39
1707709500000|2024-02-12 03:45:00|11452.4|11442.4|11446.4|11436.4|11452.4|11442.4|11445.4|11435.4|94
1707709800000|2024-02-12 03:50:00|11445.4|11435.4|11446.4|11436.4|11446.4|11436.4|11444.4|11434.4|51
1707710100000|2024-02-12 03:55:00|11447.4|11437.4|11444.4|11434.4|11447.4|11437.4|11442.4|11432.4|38
1707710400000|2024-02-12 04:00:00|11445.4|11435.4|11444.4|11434.4|11445.4|11435.4|11443.4|11433.4|35
1707710700000|2024-02-12 04:05:00|11445.4|11435.4|11448.4|11438.4|11448.4|11438.4|11444.4|11434.4|61
1707711000000|2024-02-12 04:10:00|11449.4|11439.4|11447.4|11437.4|11449.4|11439.4|11447.4|11437.4|72
1707711300000|2024-02-12 04:15:00|11448.4|11438.4|11444.4|11434.4|11448.4|11438.4|11443.4|11433.4|333
1707711600000|2024-02-12 04:20:00|11445.4|11435.4|11447.4|11437.4|11448.4|11438.4|11445.4|11435.4|102
1707711900000|2024-02-12 04:25:00|11448.4|11438.4|11443.4|11433.4|11449.4|11439.4|11442.4|11432.4|125
1707712200000|2024-02-12 04:30:00|11444.4|11434.4|11441.4|11431.4|11445.4|11435.4|11440.4|11430.4|217
1707712500000|2024-02-12 04:35:00|11442.4|11432.4|11441.4|11431.4|11444.4|11434.4|11440.4|11430.4|131
1707712800000|2024-02-12 04:40:00|11440.4|11430.4|11436.4|11426.4|11440.4|11430.4|11433.4|11423.4|210
1707713100000|2024-02-12 04:45:00|11437.4|11427.4|11432.4|11422.4|11437.4|11427.4|11431.4|11421.4|112
1707713400000|2024-02-12 04:50:00|11433.4|11423.4|11427.4|11417.4|11435.4|11425.4|11427.4|11417.4|109
1707713700000|2024-02-12 04:55:00|11428.4|11418.4|11427.4|11417.4|11429.4|11419.4|11424.4|11414.4|457
1707714000000|2024-02-12 05:00:00|11428.4|11418.4|11431.4|11421.4|11432.4|11422.4|11425.4|11415.4|334
1707714300000|2024-02-12 05:05:00|11430.4|11420.4|11422.4|11412.4|11430.4|11420.4|11420.4|11410.4|522
1707714600000|2024-02-12 05:10:00|11423.4|11413.4|11424.4|11414.4|11424.4|11414.4|11419.4|11409.4|370
1707714900000|2024-02-12 05:15:00|11425.4|11415.4|11423.4|11413.4|11427.4|11417.4|11421.4|11411.4|344
1707715200000|2024-02-12 05:20:00|11424.4|11414.4|11425.4|11415.4|11426.4|11416.4|11420.4|11410.4|301
1707715500000|2024-02-12 05:25:00|11424.4|11414.4|11427.4|11417.4|11427.4|11417.4|11419.4|11409.4|232
1707715800000|2024-02-12 05:30:00|11428.4|11418.4|11420.4|11410.4|11428.4|11418.4|11420.4|11410.4|242
1707716100000|2024-02-12 05:35:00|11419.4|11409.4|11421.4|11411.4|11424.4|11414.4|11418.4|11408.4|303
1707716400000|2024-02-12 05:40:00|11422.4|11412.4|11420.4|11410.4|11423.4|11413.4|11419.4|11409.4|259
1707716700000|2024-02-12 05:45:00|11421.4|11411.4|11413.4|11403.4|11422.4|11412.4|11413.4|11403.4|187
1707717000000|2024-02-12 05:50:00|11414.4|11404.4|11415.4|11405.4|11421.4|11411.4|11411.4|11401.4|263
1707717300000|2024-02-12 05:55:00|11414.4|11404.4|11425.4|11415.4|11425.4|11415.4|11412.4|11402.4|172
1707717600000|2024-02-12 06:00:00|11426.4|11416.4|11434.4|11424.4|11436.4|11426.4|11426.4|11416.4|304
1707717900000|2024-02-12 06:05:00|11433.4|11423.4|11439.4|11429.4|11439.4|11429.4|11431.4|11421.4|173
1707718200000|2024-02-12 06:10:00|11438.4|11428.4|11435.4|11425.4|11439.4|11429.4|11433.4|11423.4|441
1707718500000|2024-02-12 06:15:00|11434.4|11424.4|11434.4|11424.4|11440.4|11430.4|11433.4|11423.4|199
1707718800000|2024-02-12 06:20:00|11433.4|11423.4|11424.4|11414.4|11433.4|11423.4|11423.4|11413.4|194
1707719100000|2024-02-12 06:25:00|11426.4|11416.4|11431.4|11421.4|11433.4|11423.4|11426.4|11416.4|186
1707719400000|2024-02-12 06:30:00|11430.4|11420.4|11435.4|11425.4|11441.4|11431.4|11430.4|11420.4|408
1707719700000|2024-02-12 06:35:00|11434.4|11424.4|11423.4|11413.4|11435.4|11425.4|11423.4|11413.4|249
1707720000000|2024-02-12 06:40:00|11424.4|11414.4|11441.4|11431.4|11444.4|11434.4|11423.4|11413.4|468
1707720300000|2024-02-12 06:45:00|11440.4|11430.4|11440.4|11430.4|11442.4|11432.4|11433.4|11423.4|427
1707720600000|2024-02-12 06:50:00|11439.4|11429.4|11437.4|11427.4|11446.4|11436.4|11436.4|11426.4|416
1707720900000|2024-02-12 06:55:00|11436.4|11426.4|11431.4|11421.4|11436.4|11426.4|11426.4|11416.4|267
1707721200000|2024-02-12 07:00:00|11432.4|11422.4|11443.4|11433.4|11443.4|11433.4|11432.4|11422.4|217
1707721500000|2024-02-12 07:05:00|11444.4|11434.4|11445.4|11435.4|11447.4|11437.4|11443.4|11433.4|163
1707721800000|2024-02-12 07:10:00|11446.4|11436.4|11446.4|11436.4|11448.4|11438.4|11445.4|11435.4|133
1707722100000|2024-02-12 07:15:00|11447.4|11437.4|11445.4|11435.4|11448.4|11438.4|11443.4|11433.4|153
1707722400000|2024-02-12 07:20:00|11446.4|11436.4|11449.4|11439.4|11449.4|11439.4|11444.4|11434.4|40
1707722700000|2024-02-12 07:25:00|11450.4|11440.4|11449.4|11439.4|11453.4|11443.4|11449.4|11439.4|157
1707723000000|2024-02-12 07:30:00|11451.4|11441.4|11452.4|11442.4|11454.4|11444.4|11450.4|11440.4|199
1707723300000|2024-02-12 07:35:00|11453.4|11443.4|11450.4|11440.4|11453.4|11443.4|11450.4|11440.4|82
1707723600000|2024-02-12 07:40:00|11451.4|11441.4|11449.4|11439.4|11451.4|11441.4|11447.4|11437.4|83
1707723900000|2024-02-12 07:45:00|11450.4|11440.4|11450.4|11440.4|11451.4|11441.4|11448.4|11438.4|100
1707724200000|2024-02-12 07:50:00|11449.4|11439.4|11450.4|11440.4|11452.4|11442.4|11449.4|11439.4|67
1707724500000|2024-02-12 07:55:00|11452.4|11442.4|11452.4|11442.4|11456.4|11446.4|11452.4|11442.4|155
1707724800000|2024-02-12 08:00:00|11453.4|11441.4|11452.4|11441.4|11455.4|11443.4|11451.4|11440.4|272
1707725100000|2024-02-12 08:05:00|11453.4|11440.4|11447.4|11435.4|11453.4|11440.4|11446.4|11435.4|170
1707725400000|2024-02-12 08:10:00|11448.4|11436.4|11440.4|11428.4|11448.4|11436.4|11440.4|11428.4|190
1707725700000|2024-02-12 08:15:00|11442.4|11430.4|11439.4|11428.4|11442.4|11431.4|11435.4|11424.4|240
1707726000000|2024-02-12 08:20:00|11438.4|11427.4|11435.4|11423.4|11440.4|11428.4|11435.4|11423.4|186
1707726300000|2024-02-12 08:25:00|11434.4|11422.4|11448.4|11429.4|11448.4|11430.4|11433.4|11421.4|281
1707726600000|2024-02-12 08:30:00|11447.4|11423.4|11448.6|11424.6|11448.9|11424.9|11446.9|11422.9|1
1707726900000|2024-02-12 08:35:00|11448.9|11424.9|11445.2|11421.2|11448.9|11424.9|11444.5|11420.5|34
1707727200000|2024-02-12 08:40:00|11445.5|11421.5|11445.9|11421.9|11446.7|11422.7|11445.2|11421.2|0
1707727500000|2024-02-12 08:45:00|11446|11422|11444.2|11420.2|11446.9|11422.9|11443.8|11419.8|0
1707727800000|2024-02-12 08:50:00|11444.3|11420.3|11444.8|11420.8|11445.7|11421.7|11444.2|11420.2|0
1707728100000|2024-02-12 08:55:00|11444.5|11420.5|11443|11419|11445|11421|11443|11419|0
1707728400000|2024-02-12 09:00:00|11442.7|11418.7|11435.4|11423.4|11442.7|11424.4|11428.4|11417.4|116
1707728700000|2024-02-12 09:05:00|11436.4|11424.4|11436.4|11424.4|11436.4|11425.4|11433.4|11421.4|75
1707729000000|2024-02-12 09:10:00|11435.4|11423.4|11433.4|11422.4|11437.4|11426.4|11432.4|11421.4|73
1707729300000|2024-02-12 09:15:00|11434.4|11421.4|11437.4|11426.4|11438.4|11427.4|11434.4|11421.4|100
1707729600000|2024-02-12 09:20:00|11438.4|11427.4|11438.4|11427.4|11440.4|11429.4|11438.4|11426.4|14
1707729900000|2024-02-12 09:25:00|11439.4|11428.4|11437.4|11425.4|11439.4|11428.4|11437.4|11425.4|17
1707730200000|2024-02-12 09:30:00|11438.4|11426.4|11439.4|11428.4|11440.4|11429.4|11438.4|11425.4|11
1707730500000|2024-02-12 09:35:00|11440.4|11429.4|11438.4|11426.4|11440.4|11429.4|11438.4|11426.4|12
1707730800000|2024-02-12 09:40:00|11439.4|11427.4|11443.4|11431.4|11443.4|11432.4|11439.4|11427.4|97
1707731100000|2024-02-12 09:45:00|11442.4|11432.4|11443.4|11431.4|11443.4|11432.4|11441.4|11430.4|2
1707731400000|2024-02-12 09:50:00|11441.4|11430.4|11440.4|11428.4|11442.4|11430.4|11440.4|11428.4|24
1707731700000|2024-02-12 09:55:00|11439.4|11427.4|11436.4|11424.4|11439.4|11427.4|11433.4|11421.4|82
1707732000000|2024-02-12 10:00:00|11437.4|11425.4|11440.4|11429.4|11443.4|11431.4|11436.4|11425.4|63
1707732300000|2024-02-12 10:05:00|11439.4|11428.4|11439.4|11427.4|11441.4|11430.4|11438.4|11427.4|29
1707732600000|2024-02-12 10:10:00|11438.4|11428.4|11438.4|11427.4|11438.4|11428.4|11438.4|11427.4|13
1707732900000|2024-02-12 10:15:00|11437.4|11426.4|11438.4|11427.4|11441.4|11429.4|11437.4|11426.4|36
1707733200000|2024-02-12 10:20:00|11437.4|11426.4|11439.4|11427.4|11439.4|11428.4|11437.4|11426.4|36
1707733500000|2024-02-12 10:25:00|11438.4|11426.4|11438.4|11426.4|11438.4|11426.4|11433.4|11422.4|32
1707733800000|2024-02-12 10:30:00|11437.4|11427.4|11439.4|11428.4|11439.4|11428.4|11434.4|11423.4|57
1707734100000|2024-02-12 10:35:00|11440.4|11429.4|11441.4|11430.4|11443.4|11432.4|11439.4|11428.4|173
1707734400000|2024-02-12 10:40:00|11440.4|11429.4|11440.4|11428.4|11441.4|11430.4|11440.4|11428.4|30
1707734700000|2024-02-12 10:45:00|11439.4|11427.4|11436.4|11425.4|11439.4|11427.4|11436.4|11425.4|21
1707735000000|2024-02-12 10:50:00|11435.4|11424.4|11440.4|11428.4|11440.4|11428.4|11434.4|11423.4|52
1707735300000|2024-02-12 10:55:00|11441.4|11429.4|11441.4|11429.4|11442.4|11430.4|11441.4|11428.4|44
1707735600000|2024-02-12 11:00:00|11440.4|11430.4|11438.4|11427.4|11441.4|11430.4|11438.4|11426.4|20
1707735900000|2024-02-12 11:05:00|11439.4|11428.4|11434.4|11423.4|11439.4|11428.4|11434.4|11423.4|31
1707736200000|2024-02-12 11:10:00|11435.4|11424.4|11437.4|11426.4|11441.4|11430.4|11434.4|11424.4|58
1707736500000|2024-02-12 11:15:00|11438.4|11427.4|11440.4|11429.4|11443.4|11432.4|11438.4|11427.4|56
1707736800000|2024-02-12 11:20:00|11439.4|11428.4|11440.4|11428.4|11440.4|11429.4|11437.4|11426.4|31
1707737100000|2024-02-12 11:25:00|11439.4|11429.4|11437.4|11426.4|11439.4|11429.4|11437.4|11425.4|17
1707737400000|2024-02-12 11:30:00|11436.4|11425.4|11437.4|11426.4|11437.4|11426.4|11434.4|11423.4|74
1707737700000|2024-02-12 11:35:00|11436.4|11425.4|11437.4|11425.4|11438.4|11427.4|11436.4|11425.4|14
1707738000000|2024-02-12 11:40:00|11436.4|11426.4|11436.4|11424.4|11436.4|11426.4|11435.4|11424.4|28
1707738300000|2024-02-12 11:45:00|11435.4|11425.4|11434.4|11423.4|11436.4|11425.4|11434.4|11422.4|25
1707738600000|2024-02-12 11:50:00|11433.4|11422.4|11437.4|11426.4|11438.4|11427.4|11433.4|11422.4|52
1707738900000|2024-02-12 11:55:00|11438.4|11425.4|11437.4|11425.4|11438.4|11426.4|11435.4|11424.4|45
1707739200000|2024-02-12 12:00:00|11438.4|11427.4|11445.4|11433.4|11446.4|11435.4|11438.4|11427.4|307
1707739500000|2024-02-12 12:05:00|11446.4|11434.4|11446.4|11434.4|11446.4|11435.4|11444.4|11433.4|62
1707739800000|2024-02-12 12:10:00|11445.4|11435.4|11443.4|11432.4|11446.4|11435.4|11443.4|11432.4|60
1707740100000|2024-02-12 12:15:00|11444.4|11433.4|11442.4|11430.4|11444.4|11433.4|11440.4|11429.4|35
1707740400000|2024-02-12 12:20:00|11441.4|11431.4|11439.4|11428.4|11442.4|11431.4|11439.4|11427.4|8
1707740700000|2024-02-12 12:25:00|11440.4|11429.4|11439.4|11428.4|11441.4|11429.4|11439.4|11428.4|35
1707741000000|2024-02-12 12:30:00|11438.4|11427.4|11442.4|11430.4|11442.4|11431.4|11436.4|11425.4|61
1707741300000|2024-02-12 12:35:00|11441.4|11431.4|11440.4|11429.4|11441.4|11431.4|11440.4|11429.4|22
1707741600000|2024-02-12 12:40:00|11439.4|11428.4|11443.4|11431.4|11443.4|11431.4|11439.4|11428.4|54
1707741900000|2024-02-12 12:45:00|11442.4|11432.4|11443.4|11431.4|11444.4|11433.4|11439.4|11428.4|43
1707742200000|2024-02-12 12:50:00|11442.4|11432.4|11439.4|11428.4|11443.4|11432.4|11439.4|11428.4|31
1707742500000|2024-02-12 12:55:00|11441.4|11430.4|11442.4|11431.4|11442.4|11431.4|11441.4|11430.4|32
1707742800000|2024-02-12 13:00:00|11441.4|11430.4|11443.4|11432.4|11446.4|11434.4|11441.4|11430.4|100
1707743100000|2024-02-12 13:05:00|11442.4|11431.4|11447.4|11436.4|11447.4|11436.4|11442.4|11431.4|117
1707743400000|2024-02-12 13:10:00|11446.4|11435.4|11446.4|11435.4|11446.4|11436.4|11446.4|11434.4|31
1707743700000|2024-02-12 13:15:00|11445.4|11434.4|11442.4|11431.4|11446.4|11434.4|11442.4|11430.4|45
1707744000000|2024-02-12 13:20:00|11443.4|11432.4|11445.4|11433.4|11446.4|11434.4|11443.4|11432.4|75
1707744300000|2024-02-12 13:25:00|11444.4|11434.4|11441.4|11429.4|11444.4|11434.4|11440.4|11428.4|35
1707744600000|2024-02-12 13:30:00|11440.4|11430.4|11439.4|11428.4|11441.4|11430.4|11438.4|11427.4|25
1707744900000|2024-02-12 13:35:00|11438.4|11427.4|11437.4|11425.4|11438.4|11427.4|11437.4|11425.4|31
1707745200000|2024-02-12 13:40:00|11436.4|11426.4|11439.4|11427.4|11439.4|11428.4|11436.4|11426.4|33
1707745500000|2024-02-12 13:45:00|11438.4|11426.4|11439.4|11428.4|11440.4|11428.4|11437.4|11426.4|61
1707745800000|2024-02-12 13:50:00|11438.4|11427.4|11437.4|11426.4|11439.4|11427.4|11436.4|11425.4|37
1707746100000|2024-02-12 13:55:00|11438.4|11427.4|11436.4|11425.4|11438.4|11427.4|11435.4|11424.4|28
1707746400000|2024-02-12 14:00:00|11437.4|11426.4|11437.4|11426.4|11437.4|11426.4|11436.4|11425.4|27
1707746700000|2024-02-12 14:05:00|11436.4|11425.4|11439.4|11427.4|11439.4|11428.4|11436.4|11425.4|56
1707747000000|2024-02-12 14:10:00|11438.4|11428.4|11442.4|11431.4|11443.4|11432.4|11438.4|11427.4|43
1707747300000|2024-02-12 14:15:00|11443.4|11432.4|11446.4|11434.4|11446.4|11435.4|11443.4|11432.4|141
1707747600000|2024-02-12 14:20:00|11445.4|11433.4|11442.4|11431.4|11445.4|11433.4|11441.4|11430.4|34
1707747900000|2024-02-12 14:25:00|11443.4|11432.4|11443.4|11432.4|11443.4|11432.4|11443.4|11432.4|25
1707748200000|2024-02-12 14:30:00|11442.4|11431.4|11471.4|11459.4|11490.4|11479.4|11442.4|11431.4|2288
1707748500000|2024-02-12 14:35:00|11469.4|11460.4|11497.4|11486.4|11498.4|11487.4|11466.4|11455.4|1032
1707748800000|2024-02-12 14:40:00|11498.4|11487.4|11492.4|11481.4|11499.4|11487.4|11487.4|11475.4|645
1707749100000|2024-02-12 14:45:00|11491.4|11480.4|11489.4|11477.4|11494.4|11483.4|11466.4|11455.4|1631
1707749400000|2024-02-12 14:50:00|11490.4|11478.4|11507.4|11496.4|11515.4|11504.4|11489.4|11477.4|1112
1707749700000|2024-02-12 14:55:00|11509.4|11498.4|11517.4|11505.4|11523.4|11512.4|11505.4|11494.4|881
1707750000000|2024-02-12 15:00:00|11516.4|11504.4|11514.4|11502.4|11518.4|11507.4|11497.4|11486.4|498
1707750300000|2024-02-12 15:05:00|11513.4|11501.4|11505.4|11493.4|11513.4|11501.4|11500.4|11489.4|170
1707750600000|2024-02-12 15:10:00|11506.4|11494.4|11514.4|11503.4|11515.4|11504.4|11502.4|11490.4|289
1707750900000|2024-02-12 15:15:00|11515.4|11504.4|11518.4|11506.4|11518.4|11506.4|11505.4|11493.4|279
1707751200000|2024-02-12 15:20:00|11517.4|11505.4|11520.4|11509.4|11524.4|11512.4|11512.4|11501.4|288
1707751500000|2024-02-12 15:25:00|11519.4|11508.4|11524.4|11513.4|11524.4|11513.4|11517.4|11505.4|336
1707751800000|2024-02-12 15:30:00|11525.4|11512.4|11523.4|11512.4|11527.4|11516.4|11519.4|11508.4|530
1707752100000|2024-02-12 15:35:00|11524.4|11513.4|11528.4|11516.4|11533.4|11522.4|11523.4|11512.4|481
1707752400000|2024-02-12 15:40:00|11527.4|11517.4|11525.4|11514.4|11528.4|11517.4|11519.4|11508.4|337
1707752700000|2024-02-12 15:45:00|11526.4|11513.4|11514.4|11502.4|11527.4|11516.4|11512.4|11500.4|256
1707753000000|2024-02-12 15:50:00|11513.4|11501.4|11509.4|11498.4|11516.4|11505.4|11507.4|11496.4|274
1707753300000|2024-02-12 15:55:00|11508.4|11497.4|11511.4|11500.4|11517.4|11506.4|11505.4|11494.4|171
1707753600000|2024-02-12 16:00:00|11510.4|11499.4|11516.4|11505.4|11519.4|11508.4|11509.4|11498.4|129
1707753900000|2024-02-12 16:05:00|11518.4|11506.4|11507.4|11495.4|11519.4|11508.4|11507.4|11495.4|168
1707754200000|2024-02-12 16:10:00|11506.4|11496.4|11501.4|11490.4|11510.4|11498.4|11500.4|11489.4|110
1707754500000|2024-02-12 16:15:00|11500.4|11489.4|11497.4|11486.4|11502.4|11491.4|11494.4|11483.4|111
1707754800000|2024-02-12 16:20:00|11498.4|11487.4|11502.4|11491.4|11502.4|11491.4|11497.4|11486.4|69
1707755100000|2024-02-12 16:25:00|11501.4|11489.4|11500.4|11488.4|11508.4|11496.4|11500.4|11488.4|214
1707755400000|2024-02-12 16:30:00|11499.4|11489.4|11509.4|11498.4|11509.4|11498.4|11499.4|11488.4|141
1707755700000|2024-02-12 16:35:00|11508.4|11497.4|11514.4|11503.4|11516.4|11505.4|11507.4|11496.4|168
1707756000000|2024-02-12 16:40:00|11512.4|11502.4|11512.4|11501.4|11512.4|11502.4|11510.4|11499.4|117
1707756300000|2024-02-12 16:45:00|11513.4|11500.4|11511.4|11500.4|11514.4|11503.4|11505.4|11494.4|184
1707756600000|2024-02-12 16:50:00|11512.4|11501.4|11520.4|11509.4|11520.4|11509.4|11510.4|11499.4|283
1707756900000|2024-02-12 16:55:00|11519.4|11508.4|11528.4|11517.4|11528.4|11517.4|11516.4|11505.4|367
1707757200000|2024-02-12 17:00:00|11527.4|11516.4|11529.4|11518.4|11529.4|11518.4|11523.4|11512.4|263
1707757500000|2024-02-12 17:05:00|11528.4|11517.4|11526.4|11515.4|11528.4|11517.4|11525.4|11514.4|85
1707757800000|2024-02-12 17:10:00|11527.4|11516.4|11526.4|11515.4|11527.4|11516.4|11524.4|11513.4|65
1707758100000|2024-02-12 17:15:00|11527.4|11514.4|11526.4|11514.4|11527.4|11514.4|11523.4|11512.4|147
1707758400000|2024-02-12 17:20:00|11525.4|11513.4|11525.4|11514.4|11527.4|11516.4|11523.4|11512.4|347
1707758700000|2024-02-12 17:25:00|11526.4|11515.4|11531.4|11520.4|11531.4|11520.4|11526.4|11515.4|202
1707759000000|2024-02-12 17:30:00|11530.4|11518.4|11529.4|11517.4|11530.4|11518.4|11528.4|11517.4|110
1707759300000|2024-02-12 17:35:00|11530.4|11518.4|11532.4|11521.4|11532.4|11521.4|11530.4|11517.4|260
1707759600000|2024-02-12 17:40:00|11531.4|11520.4|11533.4|11522.4|11533.4|11522.4|11531.4|11520.4|28
1707759900000|2024-02-12 17:45:00|11534.4|11523.4|11536.4|11524.4|11537.4|11526.4|11534.4|11523.4|349
1707760200000|2024-02-12 17:50:00|11537.4|11525.4|11543.4|11532.4|11547.4|11536.4|11536.4|11525.4|422
1707760500000|2024-02-12 17:55:00|11542.4|11531.4|11546.4|11535.4|11546.4|11535.4|11542.4|11531.4|105
1707760800000|2024-02-12 18:00:00|11547.4|11534.4|11537.4|11526.4|11547.4|11535.4|11534.4|11522.4|211
1707761100000|2024-02-12 18:05:00|11538.4|11527.4|11546.4|11535.4|11546.4|11535.4|11536.4|11525.4|99
1707761400000|2024-02-12 18:10:00|11545.4|11534.4|11546.4|11535.4|11548.4|11537.4|11545.4|11534.4|123
1707761700000|2024-02-12 18:15:00|11547.4|11536.4|11548.4|11537.4|11549.4|11538.4|11546.4|11535.4|137
1707762000000|2024-02-12 18:20:00|11547.4|11536.4|11547.4|11535.4|11548.4|11537.4|11544.4|11533.4|389
1707762300000|2024-02-12 18:25:00|11548.4|11536.4|11546.4|11535.4|11548.4|11537.4|11545.4|11534.4|119
1707762600000|2024-02-12 18:30:00|11545.4|11534.4|11548.4|11536.4|11549.4|11538.4|11545.4|11533.4|135
1707762900000|2024-02-12 18:35:00|11547.4|11535.4|11548.4|11536.4|11548.4|11536.4|11544.4|11532.4|255
1707763200000|2024-02-12 18:40:00|11549.4|11537.4|11548.4|11537.4|11550.4|11539.4|11545.4|11534.4|176
1707763500000|2024-02-12 18:45:00|11547.4|11536.4|11549.4|11538.4|11549.4|11538.4|11547.4|11536.4|27
1707763800000|2024-02-12 18:50:00|11548.4|11537.4|11548.4|11537.4|11549.4|11538.4|11548.4|11537.4|70
1707764100000|2024-02-12 18:55:00|11546.4|11535.4|11545.4|11534.4|11547.4|11536.4|11543.4|11532.4|151
1707764400000|2024-02-12 19:00:00|11546.4|11533.4|11549.4|11537.4|11550.4|11539.4|11545.4|11533.4|115
1707764700000|2024-02-12 19:05:00|11550.4|11538.4|11550.4|11539.4|11550.4|11539.4|11548.4|11537.4|24
1707765000000|2024-02-12 19:10:00|11549.4|11538.4|11550.4|11539.4|11550.4|11539.4|11548.4|11537.4|30
1707765300000|2024-02-12 19:15:00|11549.4|11537.4|11545.4|11534.4|11549.4|11538.4|11544.4|11532.4|645
1707765600000|2024-02-12 19:20:00|11546.4|11535.4|11549.4|11538.4|11550.4|11539.4|11546.4|11535.4|405
1707765900000|2024-02-12 19:25:00|11550.4|11539.4|11545.4|11534.4|11550.4|11539.4|11544.4|11533.4|201
1707766200000|2024-02-12 19:30:00|11544.4|11533.4|11538.4|11527.4|11544.4|11533.4|11538.4|11527.4|103
1707766500000|2024-02-12 19:35:00|11537.4|11526.4|11534.4|11523.4|11538.4|11526.4|11529.4|11517.4|143
1707766800000|2024-02-12 19:40:00|11535.4|11524.4|11532.9|11522.9|11537.4|11525.4|11532.4|11521.4|14
1707767100000|2024-02-12 19:45:00|11532.4|11522.4|11530.4|11520.4|11533.4|11523.4|11528.9|11518.9|44
1707767400000|2024-02-12 19:50:00|11529.9|11519.9|11528.4|11518.4|11529.9|11519.9|11526.4|11516.4|22
1707767700000|2024-02-12 19:55:00|11527.9|11517.9|11527.4|11517.4|11529.4|11519.4|11525.4|11515.4|17
1707768000000|2024-02-12 20:00:00|11527.9|11517.9|11530.4|11520.4|11531.9|11521.9|11527.4|11517.4|37
1707768300000|2024-02-12 20:05:00|11529.9|11519.9|11531.4|11521.4|11531.9|11521.9|11529.9|11519.9|21
1707768600000|2024-02-12 20:10:00|11530.9|11520.9|11533.4|11523.4|11534.4|11524.4|11530.9|11520.9|20
1707768900000|2024-02-12 20:15:00|11533.9|11523.9|11536.9|11526.9|11538.4|11528.4|11533.9|11523.9|80
1707769200000|2024-02-12 20:20:00|11537.4|11527.4|11538.9|11528.9|11539.9|11529.9|11537.4|11527.4|42
1707769500000|2024-02-12 20:25:00|11539.9|11529.9|11541.4|11531.4|11541.9|11531.9|11539.9|11529.9|66
1707769800000|2024-02-12 20:30:00|11541.9|11531.9|11542.9|11532.9|11542.9|11532.9|11541.9|11531.9|101
1707770100000|2024-02-12 20:35:00|11541.9|11531.9|11539.9|11529.9|11541.9|11531.9|11538.9|11528.9|109
1707770400000|2024-02-12 20:40:00|11540.4|11530.4|11539.9|11529.9|11541.4|11531.4|11537.9|11527.9|79
1707770700000|2024-02-12 20:45:00|11540.9|11530.9|11534.9|11524.9|11540.9|11530.9|11533.4|11523.4|51
1707771000000|2024-02-12 20:50:00|11535.4|11525.4|11531.4|11521.4|11535.4|11525.4|11529.9|11519.9|24
1707771300000|2024-02-12 20:55:00|11530.9|11520.9|11534.4|11524.4|11534.9|11524.9|11528.9|11518.9|64
1707771600000|2024-02-12 21:00:00|11534.9|11524.9|11534.9|11524.9|11534.9|11524.9|11534.4|11524.4|3
1707771900000|2024-02-12 21:05:00|11535.9|11525.9|11534.9|11524.9|11536.4|11526.4|11534.9|11524.9|13
1707772200000|2024-02-12 21:10:00|11533.4|11523.4|11535.9|11525.9|11536.9|11526.9|11533.4|11523.4|10
1707772500000|2024-02-12 21:15:00|11542.8|11518.8|11541|11517|11544.3|11520.3|11541|11517|0
1707772800000|2024-02-12 21:20:00|11541.4|11517.4|11540.4|11516.4|11541.4|11517.4|11538.9|11514.9|0
1707773100000|2024-02-12 21:25:00|11540.5|11516.5|11542.3|11518.3|11542.3|11518.3|11540.5|11516.5|0
1707773400000|2024-02-12 21:30:00|11542.6|11518.6|11541.5|11517.5|11542.6|11518.6|11541.2|11517.2|0
1707773700000|2024-02-12 21:35:00|11541.2|11517.2|11541.2|11517.2|11541.9|11517.9|11541.2|11517.2|0
1707774000000|2024-02-12 21:40:00|11541.3|11517.3|11541.9|11517.9|11542.3|11518.3|11541.3|11517.3|0
1707774300000|2024-02-12 21:45:00|11541.6|11517.6|11542.3|11518.3|11542.3|11518.3|11541.5|11517.5|0
1707774600000|2024-02-12 21:50:00|11541.9|11517.9|11543|11519|11543|11519|11541.5|11517.5|0
1707774900000|2024-02-12 21:55:00|11542.9|11518.9|11545|11521|11546|11522|11542.7|11518.7|0
1707775200000|2024-02-12 22:00:00|11545.1|11521.1|11545.2|11521.2|11545.6|11521.6|11544.8|11520.8|0
1707775800000|2024-02-12 22:10:00|11544.7|11520.7|11544|11520|11545.1|11521.1|11544|11520|0
1707776100000|2024-02-12 22:15:00|11543.9|11519.9|11543.6|11519.6|11544|11520|11543.6|11519.6|0
1707776400000|2024-02-12 22:20:00|11543.8|11519.8|11544|11520|11544.2|11520.2|11543.2|11519.2|0
1707776700000|2024-02-12 22:25:00|11544.1|11520.1|11543.2|11519.2|11544.1|11520.1|11543.2|11519.2|0
1707777000000|2024-02-12 22:30:00|11543.3|11519.3|11543.2|11519.2|11543.3|11519.3|11543.2|11519.2|0
1707777300000|2024-02-12 22:35:00|11543.3|11519.3|11543.2|11519.2|11543.3|11519.3|11542.8|11518.8|0
1707777600000|2024-02-12 22:40:00|11543.4|11519.4|11543.5|11519.5|11543.5|11519.5|11543.1|11519.1|0
1707777900000|2024-02-12 22:45:00|11543.3|11519.3|11543.3|11519.3|11543.3|11519.3|11543.2|11519.2|0
1707778200000|2024-02-12 22:50:00|11543.4|11519.4|11543.3|11519.3|11543.4|11519.4|11543.3|11519.3|0
1707778500000|2024-02-12 22:55:00|11543.2|11519.2|11542.1|11518.1|11543.3|11519.3|11542.1|11518.1|0
1707778800000|2024-02-12 23:00:00|11542.2|11518.2|11542.2|11518.2|11543.9|11519.9|11541.6|11517.6|0
1707779100000|2024-02-12 23:05:00|11542.4|11518.4|11542.2|11518.2|11543.4|11519.4|11541.9|11517.9|0
1707779400000|2024-02-12 23:10:00|11541.9|11517.9|11538.7|11514.7|11541.9|11517.9|11538|11514|0
1707779700000|2024-02-12 23:15:00|11539.7|11515.7|11541.1|11517.1|11541.5|11517.5|11539.3|11515.3|0
1707780000000|2024-02-12 23:20:00|11541.4|11517.4|11543.7|11519.7|11545.2|11521.2|11541.1|11517.1|0
1707780300000|2024-02-12 23:25:00|11544.1|11520.1|11543.7|11519.7|11544.9|11520.9|11543.7|11519.7|0
1707780600000|2024-02-12 23:30:00|11544.1|11520.1|11543.7|11519.7|11544.9|11520.9|11543.7|11519.7|0
1707780900000|2024-02-12 23:35:00|11543.9|11519.9|11544.6|11520.6|11544.6|11520.6|11543.3|11519.3|0
1707781200000|2024-02-12 23:40:00|11544.4|11520.4|11546.5|11522.5|11546.6|11522.6|11544.2|11520.2|0
1707781500000|2024-02-12 23:45:00|11546.3|11522.3|11546.5|11522.5|11546.8|11522.8|11546.1|11522.1|0
1707781800000|2024-02-12 23:50:00|11546.6|11522.6|11546.2|11522.2|11547.2|11523.2|11545.7|11521.7|0
1707782100000|2024-02-12 23:55:00|11546.4|11522.4|11543.9|11519.9|11546.6|11522.6|11543.9|11519.9|0
1707782400000|2024-02-13 00:00:00|11544|11520|11541.4|11517.4|11544.6|11520.6|11541.4|11517.4|0
1707782700000|2024-02-13 00:05:00|11541.8|11517.8|11539.5|11515.5|11541.8|11517.8|11539.1|11515.1|0
1707783000000|2024-02-13 00:10:00|11539.4|11515.4|11539.5|11515.5|11541|11517|11539.1|11515.1|0
1707783300000|2024-02-13 00:15:00|11539.7|11515.7|11538.8|11514.8|11541.1|11517.1|11538.8|11514.8|0
1707783600000|2024-02-13 00:20:00|11538.4|11514.4|11538.8|11514.8|11539.6|11515.6|11537.6|11513.6|0
1707783900000|2024-02-13 00:25:00|11539.1|11515.1|11540.2|11516.2|11540.6|11516.6|11539.1|11515.1|0
1707784200000|2024-02-13 00:30:00|11540.6|11516.6|11539.8|11515.8|11541.7|11517.7|11539.8|11515.8|0
1707784500000|2024-02-13 00:35:00|11540|11516|11540.6|11516.6|11540.6|11516.6|11539.8|11515.8|0
1707784800000|2024-02-13 00:40:00|11541|11517|11540.1|11516.1|11541.5|11517.5|11540.1|11516.1|0
1707785100000|2024-02-13 00:45:00|11540.5|11516.5|11539.8|11515.8|11540.5|11516.5|11539.1|11515.1|0
1707785400000|2024-02-13 00:50:00|11540.1|11516.1|11540.6|11516.6|11540.6|11516.6|11539.5|11515.5|0
1707785700000|2024-02-13 00:55:00|11540.5|11516.5|11541.1|11517.1|11541.5|11517.5|11540.3|11516.3|0
1707786000000|2024-02-13 01:00:00|11524.4|11514.4|11548.9|11538.9|11556.9|11546.9|11521.4|11511.4|2072
1707786300000|2024-02-13 01:05:00|11548.4|11538.4|11547.9|11537.9|11560.9|11550.9|11534.9|11524.9|1733
1707786600000|2024-02-13 01:10:00|11547.4|11537.4|11544.9|11534.9|11547.9|11537.9|11532.9|11522.9|946
1707786900000|2024-02-13 01:15:00|11545.4|11535.4|11545.9|11535.9|11554.4|11544.4|11540.9|11530.9|900
1707787200000|2024-02-13 01:20:00|11544.9|11534.9|11553.9|11543.9|11553.9|11543.9|11537.9|11527.9|366
1707787500000|2024-02-13 01:25:00|11552.9|11542.9|11550.9|11540.9|11554.9|11544.9|11549.4|11539.4|489
1707787800000|2024-02-13 01:30:00|11550.4|11540.4|11568.4|11558.4|11571.9|11561.9|11548.9|11538.9|2188
1707788100000|2024-02-13 01:35:00|11568.9|11558.9|11580.4|11570.4|11581.9|11571.9|11563.4|11553.4|1373
1707788400000|2024-02-13 01:40:00|11580.9|11570.9|11593.9|11583.9|11594.9|11584.9|11580.4|11570.4|1847
1707788700000|2024-02-13 01:45:00|11594.4|11584.4|11597.9|11587.9|11598.9|11588.9|11588.4|11578.4|1159
1707789000000|2024-02-13 01:50:00|11598.4|11588.4|11600.9|11590.9|11601.4|11591.4|11590.9|11580.9|1149
1707789300000|2024-02-13 01:55:00|11599.4|11589.4|11602.4|11592.4|11611.4|11601.4|11594.9|11584.9|1212
1707789600000|2024-02-13 02:00:00|11602.9|11592.9|11597.9|11587.9|11606.4|11596.4|11594.9|11584.9|628
1707789900000|2024-02-13 02:05:00|11597.4|11587.4|11601.4|11591.4|11604.9|11594.9|11594.9|11584.9|591
1707790200000|2024-02-13 02:10:00|11601.9|11591.9|11604.9|11594.9|11609.9|11599.9|11601.9|11591.9|430
1707790500000|2024-02-13 02:15:00|11605.9|11595.9|11599.4|11589.4|11608.9|11598.9|11599.4|11589.4|549
1707790800000|2024-02-13 02:20:00|11599.9|11589.9|11592.9|11582.9|11599.9|11589.9|11591.9|11581.9|505
1707791100000|2024-02-13 02:25:00|11592.4|11582.4|11589.9|11579.9|11592.9|11582.9|11584.9|11574.9|334
1707791400000|2024-02-13 02:30:00|11590.9|11580.9|11605.4|11595.4|11607.9|11597.9|11590.9|11580.9|459
1707791700000|2024-02-13 02:35:00|11605.9|11595.9|11600.9|11590.9|11608.9|11598.9|11598.9|11588.9|405
1707792000000|2024-02-13 02:40:00|11601.4|11591.4|11599.4|11589.4|11602.4|11592.4|11595.9|11585.9|207
1707792300000|2024-02-13 02:45:00|11598.4|11588.4|11603.4|11593.4|11604.4|11594.4|11598.4|11588.4|348
1707792600000|2024-02-13 02:50:00|11604.4|11594.4|11603.4|11593.4|11608.4|11598.4|11603.4|11593.4|464
1707792900000|2024-02-13 02:55:00|11605.4|11595.4|11602.4|11592.4|11606.4|11596.4|11599.4|11589.4|201
1707793200000|2024-02-13 03:00:00|11601.4|11591.4|11606.4|11596.4|11609.4|11599.4|11601.4|11591.4|315
1707793500000|2024-02-13 03:05:00|11605.4|11595.4|11598.4|11588.4|11607.4|11597.4|11598.4|11588.4|360
1707793800000|2024-02-13 03:10:00|11597.4|11587.4|11594.4|11584.4|11603.4|11593.4|11593.4|11583.4|364
1707794100000|2024-02-13 03:15:00|11593.4|11583.4|11595.4|11585.4|11605.4|11595.4|11593.4|11583.4|439
1707794400000|2024-02-13 03:20:00|11594.4|11584.4|11596.4|11586.4|11600.4|11590.4|11592.4|11582.4|349
1707794700000|2024-02-13 03:25:00|11597.4|11587.4|11599.4|11589.4|11600.4|11590.4|11594.4|11584.4|254
1707795000000|2024-02-13 03:30:00|11600.4|11590.4|11598.4|11588.4|11600.4|11590.4|11595.4|11585.4|178
1707795300000|2024-02-13 03:35:00|11596.4|11586.4|11593.4|11583.4|11598.4|11588.4|11593.4|11583.4|181
1707795600000|2024-02-13 03:40:00|11594.4|11584.4|11593.4|11583.4|11595.4|11585.4|11591.4|11581.4|327
1707795900000|2024-02-13 03:45:00|11594.4|11584.4|11598.4|11588.4|11598.4|11588.4|11594.4|11584.4|153
1707796200000|2024-02-13 03:50:00|11597.4|11587.4|11603.4|11593.4|11605.4|11595.4|11597.4|11587.4|214
1707796500000|2024-02-13 03:55:00|11604.4|11594.4|11600.4|11590.4|11605.4|11595.4|11599.4|11589.4|204
1707796800000|2024-02-13 04:00:00|11601.4|11591.4|11599.4|11589.4|11605.4|11595.4|11598.4|11588.4|141
1707797100000|2024-02-13 04:05:00|11600.4|11590.4|11600.4|11590.4|11602.4|11592.4|11598.4|11588.4|140
1707797400000|2024-02-13 04:10:00|11601.4|11591.4|11606.4|11596.4|11607.4|11597.4|11601.4|11591.4|263
1707797700000|2024-02-13 04:15:00|11607.4|11597.4|11606.4|11596.4|11608.4|11598.4|11605.4|11595.4|166
1707798000000|2024-02-13 04:20:00|11608.4|11598.4|11607.4|11597.4|11608.4|11598.4|11604.4|11594.4|120
1707798300000|2024-02-13 04:25:00|11606.4|11596.4|11608.4|11598.4|11609.4|11599.4|11605.4|11595.4|423
1707798600000|2024-02-13 04:30:00|11609.4|11599.4|11610.4|11600.4|11611.4|11601.4|11606.4|11596.4|256
1707798900000|2024-02-13 04:35:00|11609.4|11599.4|11611.4|11601.4|11613.4|11603.4|11609.4|11599.4|171
1707799200000|2024-02-13 04:40:00|11612.4|11602.4|11615.4|11605.4|11616.4|11606.4|11611.4|11601.4|315
1707799500000|2024-02-13 04:45:00|11614.4|11604.4|11618.4|11608.4|11619.4|11609.4|11614.4|11604.4|334
1707799800000|2024-02-13 04:50:00|11617.4|11607.4|11612.4|11602.4|11618.4|11608.4|11612.4|11602.4|322
1707800100000|2024-02-13 04:55:00|11613.4|11603.4|11607.4|11597.4|11613.4|11603.4|11605.4|11595.4|438
1707800400000|2024-02-13 05:00:00|11608.4|11598.4|11619.4|11609.4|11621.4|11611.4|11606.4|11596.4|860
1707800700000|2024-02-13 05:05:00|11620.4|11610.4|11624.4|11614.4|11626.4|11616.4|11619.4|11609.4|709
1707801000000|2024-02-13 05:10:00|11625.4|11615.4|11631.4|11621.4|11636.4|11626.4|11623.4|11613.4|1161
1707801300000|2024-02-13 05:15:00|11630.4|11620.4|11633.4|11623.4|11634.4|11624.4|11629.4|11619.4|815
1707801600000|2024-02-13 05:20:00|11632.4|11622.4|11625.4|11615.4|11635.4|11625.4|11621.4|11611.4|657
1707801900000|2024-02-13 05:25:00|11626.4|11616.4|11633.4|11623.4|11634.4|11624.4|11624.4|11614.4|552
1707802200000|2024-02-13 05:30:00|11632.4|11622.4|11632.4|11622.4|11640.4|11630.4|11626.4|11616.4|947
1707802500000|2024-02-13 05:35:00|11633.4|11623.4|11638.4|11628.4|11639.4|11629.4|11632.4|11622.4|634
1707802800000|2024-02-13 05:40:00|11636.4|11626.4|11631.4|11621.4|11637.4|11627.4|11630.4|11620.4|496
1707803100000|2024-02-13 05:45:00|11632.4|11622.4|11618.4|11608.4|11633.4|11623.4|11618.4|11608.4|468
1707803400000|2024-02-13 05:50:00|11619.4|11609.4|11619.4|11609.4|11624.4|11614.4|11616.4|11606.4|333
1707803700000|2024-02-13 05:55:00|11620.4|11610.4|11626.4|11616.4|11629.4|11619.4|11619.4|11609.4|183
1707804000000|2024-02-13 06:00:00|11625.4|11615.4|11627.4|11617.4|11637.4|11627.4|11622.4|11612.4|411
1707804300000|2024-02-13 06:05:00|11626.4|11616.4|11629.4|11619.4|11633.4|11623.4|11626.4|11616.4|340
1707804600000|2024-02-13 06:10:00|11630.4|11620.4|11636.4|11626.4|11636.4|11626.4|11630.4|11620.4|494
1707804900000|2024-02-13 06:15:00|11635.4|11625.4|11636.4|11626.4|11636.4|11626.4|11634.4|11624.4|345
1707805200000|2024-02-13 06:20:00|11635.4|11625.4|11635.4|11625.4|11636.4|11626.4|11633.4|11623.4|261
1707805500000|2024-02-13 06:25:00|11636.4|11626.4|11638.4|11628.4|11638.4|11628.4|11633.4|11623.4|321
1707805800000|2024-02-13 06:30:00|11639.4|11629.4|11637.4|11627.4|11640.4|11630.4|11636.4|11626.4|603
1707806100000|2024-02-13 06:35:00|11638.4|11628.4|11634.4|11624.4|11639.4|11629.4|11631.4|11621.4|595
1707806400000|2024-02-13 06:40:00|11635.4|11625.4|11644.4|11634.4|11654.4|11644.4|11635.4|11625.4|1378
1707806700000|2024-02-13 06:45:00|11645.4|11635.4|11642.4|11632.4|11654.4|11644.4|11642.4|11632.4|1065
1707807000000|2024-02-13 06:50:00|11640.4|11630.4|11624.4|11614.4|11640.4|11630.4|11620.4|11610.4|1446
1707807300000|2024-02-13 06:55:00|11623.4|11613.4|11610.4|11600.4|11625.4|11615.4|11610.4|11600.4|591
1707807600000|2024-02-13 07:00:00|11611.4|11601.4|11616.4|11606.4|11623.4|11613.4|11611.4|11601.4|829
1707807900000|2024-02-13 07:05:00|11617.4|11607.4|11615.4|11605.4|11621.4|11611.4|11615.4|11605.4|329
1707808200000|2024-02-13 07:10:00|11616.4|11606.4|11616.4|11606.4|11618.4|11608.4|11615.4|11605.4|200
1707808500000|2024-02-13 07:15:00|11615.4|11605.4|11613.4|11603.4|11616.4|11606.4|11613.4|11603.4|202
1707808800000|2024-02-13 07:20:00|11615.4|11605.4|11612.4|11602.4|11618.4|11608.4|11612.4|11602.4|176
1707809100000|2024-02-13 07:25:00|11613.4|11603.4|11616.4|11606.4|11619.4|11609.4|11612.4|11602.4|327
1707809400000|2024-02-13 07:30:00|11615.4|11605.4|11620.4|11610.4|11620.4|11610.4|11615.4|11605.4|155
1707809700000|2024-02-13 07:35:00|11619.4|11609.4|11618.4|11608.4|11620.4|11610.4|11616.4|11606.4|227
1707810000000|2024-02-13 07:40:00|11619.4|11609.4|11617.4|11607.4|11622.4|11612.4|11617.4|11607.4|211
1707810300000|2024-02-13 07:45:00|11616.4|11606.4|11617.4|11607.4|11620.4|11610.4|11616.4|11606.4|226
1707810600000|2024-02-13 07:50:00|11618.4|11608.4|11619.4|11609.4|11619.4|11609.4|11616.4|11606.4|116
1707810900000|2024-02-13 07:55:00|11620.4|11610.4|11623.4|11613.4|11628.4|11618.4|11620.4|11610.4|634
1707811200000|2024-02-13 08:00:00|11625.4|11614.4|11621.4|11610.4|11627.4|11615.4|11620.4|11609.4|326
1707811500000|2024-02-13 08:05:00|11622.4|11611.4|11625.4|11614.4|11629.4|11618.4|11622.4|11611.4|208
1707811800000|2024-02-13 08:10:00|11626.4|11613.4|11623.4|11612.4|11626.4|11615.4|11621.4|11609.4|174
1707812100000|2024-02-13 08:15:00|11624.4|11613.4|11626.4|11615.4|11629.4|11618.4|11623.4|11613.4|128
1707812400000|2024-02-13 08:20:00|11625.4|11614.4|11622.4|11610.4|11626.4|11614.4|11622.4|11610.4|237
1707812700000|2024-02-13 08:25:00|11623.4|11611.4|11628.4|11615.4|11628.4|11617.4|11623.4|11611.4|221
1707813000000|2024-02-13 08:30:00|11634.4|11610.4|11633.7|11609.7|11634.4|11610.4|11631.7|11607.7|0
1707813300000|2024-02-13 08:35:00|11633.9|11609.9|11631.2|11607.2|11633.9|11609.9|11631|11607|256
1707813600000|2024-02-13 08:40:00|11630.8|11606.8|11613.9|11589.9|11631.7|11607.7|11613.9|11589.9|0
1707813900000|2024-02-13 08:45:00|11612.4|11588.4|11593.3|11569.3|11612.7|11588.7|11588.7|11564.7|0
1707814200000|2024-02-13 08:50:00|11592.9|11568.9|11594.2|11570.2|11595.7|11571.7|11591.8|11567.8|0
1707814500000|2024-02-13 08:55:00|11594|11570|11598.3|11574.3|11599.5|11575.5|11593.9|11569.9|0
1707814800000|2024-02-13 09:00:00|11609.4|11598.4|11603.4|11591.4|11615.4|11604.4|11599.4|11587.4|404
1707815100000|2024-02-13 09:05:00|11604.4|11593.4|11601.4|11590.4|11606.4|11594.4|11600.4|11589.4|70
1707815400000|2024-02-13 09:10:00|11600.4|11589.4|11600.4|11588.4|11603.4|11592.4|11599.4|11587.4|108
1707815700000|2024-02-13 09:15:00|11599.4|11589.4|11592.4|11581.4|11602.4|11591.4|11592.4|11581.4|372
1707816000000|2024-02-13 09:20:00|11593.4|11582.4|11596.4|11585.4|11597.4|11586.4|11593.4|11582.4|124
1707816300000|2024-02-13 09:25:00|11597.4|11586.4|11598.4|11586.4|11598.4|11587.4|11596.4|11585.4|109
1707816600000|2024-02-13 09:30:00|11597.4|11585.4|11602.4|11591.4|11607.4|11596.4|11596.4|11585.4|298
1707816900000|2024-02-13 09:35:00|11603.4|11590.4|11598.4|11587.4|11604.4|11592.4|11596.4|11585.4|117
1707817200000|2024-02-13 09:40:00|11599.4|11586.4|11598.4|11586.4|11599.4|11588.4|11597.4|11585.4|53
1707817500000|2024-02-13 09:45:00|11597.4|11587.4|11598.4|11586.4|11599.4|11588.4|11596.4|11585.4|56
1707817800000|2024-02-13 09:50:00|11597.4|11587.4|11597.4|11585.4|11598.4|11587.4|11596.4|11584.4|127
1707818100000|2024-02-13 09:55:00|11596.4|11586.4|11599.4|11587.4|11599.4|11588.4|11596.4|11585.4|66
1707818400000|2024-02-13 10:00:00|11598.4|11586.4|11596.4|11585.4|11601.4|11589.4|11596.4|11584.4|145
1707818700000|2024-02-13 10:05:00|11597.4|11586.4|11596.4|11585.4|11599.4|11588.4|11596.4|11585.4|39
1707819000000|2024-02-13 10:10:00|11595.4|11584.4|11599.4|11588.4|11599.4|11588.4|11594.4|11583.4|82
1707819300000|2024-02-13 10:15:00|11598.4|11587.4|11597.4|11586.4|11599.4|11587.4|11595.4|11584.4|101
1707819600000|2024-02-13 10:20:00|11598.4|11587.4|11596.4|11585.4|11599.4|11588.4|11596.4|11584.4|29
1707819900000|2024-02-13 10:25:00|11597.4|11586.4|11598.4|11587.4|11600.4|11588.4|11596.4|11586.4|46
1707820200000|2024-02-13 10:30:00|11599.4|11588.4|11597.4|11585.4|11599.4|11588.4|11596.4|11585.4|30
1707820500000|2024-02-13 10:35:00|11595.4|11584.4|11595.4|11583.4|11599.4|11588.4|11594.4|11582.4|110
1707820800000|2024-02-13 10:40:00|11594.4|11584.4|11595.4|11583.4|11596.4|11585.4|11594.4|11582.4|16
1707821100000|2024-02-13 10:45:00|11594.4|11584.4|11594.4|11583.4|11595.4|11584.4|11594.4|11582.4|4
1707821400000|2024-02-13 10:50:00|11593.4|11582.4|11592.4|11580.4|11594.4|11583.4|11591.4|11580.4|45
1707821700000|2024-02-13 10:55:00|11591.4|11581.4|11592.4|11581.4|11593.4|11581.4|11591.4|11580.4|51
1707822000000|2024-02-13 11:00:00|11593.4|11582.4|11593.4|11582.4|11594.4|11583.4|11593.4|11581.4|36
1707822300000|2024-02-13 11:05:00|11592.4|11581.4|11593.4|11581.4|11593.4|11582.4|11592.4|11581.4|44
1707822600000|2024-02-13 11:10:00|11592.4|11580.4|11590.4|11579.4|11592.4|11581.4|11589.4|11578.4|71
1707822900000|2024-02-13 11:15:00|11589.4|11578.4|11591.4|11580.4|11591.4|11580.4|11589.4|11578.4|40
1707823200000|2024-02-13 11:20:00|11592.4|11579.4|11591.4|11579.4|11592.4|11580.4|11589.4|11578.4|60
1707823500000|2024-02-13 11:25:00|11592.4|11580.4|11595.4|11583.4|11595.4|11584.4|11590.4|11579.4|201
1707823800000|2024-02-13 11:30:00|11594.4|11582.4|11592.4|11580.4|11595.4|11582.4|11591.4|11580.4|86
1707824100000|2024-02-13 11:35:00|11591.4|11582.4|11594.4|11583.4|11594.4|11583.4|11591.4|11580.4|155
1707824400000|2024-02-13 11:40:00|11593.4|11582.4|11593.4|11582.4|11594.4|11582.4|11592.4|11581.4|20
1707824700000|2024-02-13 11:45:00|11592.4|11581.4|11594.4|11583.4|11595.4|11584.4|11592.4|11581.4|122
1707825000000|2024-02-13 11:50:00|11596.4|11585.4|11595.4|11584.4|11596.4|11585.4|11595.4|11583.4|82
1707825300000|2024-02-13 11:55:00|11594.4|11583.4|11596.4|11584.4|11596.4|11585.4|11593.4|11582.4|73
1707825600000|2024-02-13 12:00:00|11595.4|11583.4|11592.4|11581.4|11595.4|11584.4|11591.4|11580.4|284
1707825900000|2024-02-13 12:05:00|11593.4|11582.4|11591.4|11579.4|11594.4|11583.4|11589.4|11578.4|81
1707826200000|2024-02-13 12:10:00|11592.4|11580.4|11590.4|11579.4|11593.4|11582.4|11590.4|11578.4|41
1707826500000|2024-02-13 12:15:00|11589.4|11578.4|11592.4|11581.4|11592.4|11581.4|11587.4|11576.4|203
1707826800000|2024-02-13 12:20:00|11593.4|11580.4|11588.4|11577.4|11593.4|11580.4|11587.4|11576.4|114
1707827100000|2024-02-13 12:25:00|11589.4|11578.4|11588.4|11577.4|11590.4|11578.4|11586.4|11574.4|136
1707827400000|2024-02-13 12:30:00|11587.4|11576.4|11589.4|11578.4|11590.4|11579.4|11586.4|11575.4|39
1707827700000|2024-02-13 12:35:00|11588.4|11577.4|11588.4|11576.4|11589.4|11578.4|11587.4|11576.4|77
1707828000000|2024-02-13 12:40:00|11587.4|11577.4|11590.4|11579.4|11590.4|11579.4|11587.4|11576.4|97
1707828300000|2024-02-13 12:45:00|11591.4|11580.4|11591.4|11580.4|11591.4|11580.4|11589.4|11578.4|85
1707828600000|2024-02-13 12:50:00|11590.4|11579.4|11593.4|11582.4|11593.4|11582.4|11589.4|11578.4|53
1707828900000|2024-02-13 12:55:00|11592.4|11581.4|11591.4|11579.4|11593.4|11582.4|11590.4|11579.4|59
1707829200000|2024-02-13 13:00:00|11590.4|11580.4|11593.4|11582.4|11594.4|11582.4|11590.4|11579.4|45
1707829500000|2024-02-13 13:05:00|11594.4|11583.4|11594.4|11583.4|11595.4|11584.4|11593.4|11581.4|61
1707829800000|2024-02-13 13:10:00|11595.4|11584.4|11599.4|11587.4|11601.4|11590.4|11595.4|11584.4|218
1707830100000|2024-02-13 13:15:00|11598.4|11588.4|11597.4|11586.4|11600.4|11589.4|11597.4|11586.4|87
1707830400000|2024-02-13 13:20:00|11598.4|11585.4|11594.4|11582.4|11598.4|11586.4|11593.4|11581.4|33
1707830700000|2024-02-13 13:25:00|11595.4|11583.4|11599.4|11586.4|11605.4|11591.4|11594.4|11582.4|258
1707831000000|2024-02-13 13:30:00|11600.4|11589.4|11557.4|11545.4|11605.4|11589.4|11554.4|11543.4|1031
1707831300000|2024-02-13 13:35:00|11558.4|11546.4|11554.4|11542.4|11560.4|11549.4|11538.4|11527.4|885
1707831600000|2024-02-13 13:40:00|11553.4|11541.4|11544.4|11533.4|11553.4|11542.4|11533.4|11522.4|1010
1707831900000|2024-02-13 13:45:00|11543.4|11532.4|11539.4|11527.4|11544.4|11533.4|11533.4|11522.4|330
1707832200000|2024-02-13 13:50:00|11538.4|11526.4|11542.4|11531.4|11546.4|11534.4|11534.4|11523.4|414
1707832500000|2024-02-13 13:55:00|11543.4|11532.4|11551.4|11540.4|11555.4|11544.4|11543.4|11532.4|539
1707832800000|2024-02-13 14:00:00|11552.4|11541.4|11541.4|11530.4|11552.4|11541.4|11535.4|11524.4|655
1707833100000|2024-02-13 14:05:00|11542.4|11529.4|11528.4|11516.4|11542.4|11531.4|11528.4|11516.4|638
1707833400000|2024-02-13 14:10:00|11526.4|11515.4|11514.4|11502.4|11529.4|11517.4|11499.4|11488.4|1130
1707833700000|2024-02-13 14:15:00|11513.4|11501.4|11517.4|11505.4|11523.4|11511.4|11512.4|11501.4|965
1707834000000|2024-02-13 14:20:00|11518.4|11506.4|11526.4|11515.4|11529.4|11518.4|11509.4|11498.4|765
1707834300000|2024-02-13 14:25:00|11527.4|11516.4|11537.4|11526.4|11541.4|11530.4|11527.4|11516.4|425
1707834600000|2024-02-13 14:30:00|11538.4|11527.4|11574.4|11563.4|11579.4|11567.4|11537.4|11527.4|1039
1707834900000|2024-02-13 14:35:00|11575.4|11564.4|11544.4|11533.4|11579.4|11568.4|11543.4|11532.4|740
1707835200000|2024-02-13 14:40:00|11545.4|11534.4|11549.4|11538.4|11566.4|11555.4|11545.4|11534.4|793
1707835500000|2024-02-13 14:45:00|11550.4|11539.4|11550.4|11538.4|11561.4|11550.4|11545.4|11533.4|416
1707835800000|2024-02-13 14:50:00|11551.4|11539.4|11536.4|11525.4|11552.4|11540.4|11534.4|11522.4|275
1707836100000|2024-02-13 14:55:00|11537.4|11526.4|11542.4|11530.4|11544.4|11533.4|11529.4|11518.4|232
1707836400000|2024-02-13 15:00:00|11543.4|11531.4|11537.4|11526.4|11544.4|11533.4|11533.4|11522.4|159
1707836700000|2024-02-13 15:05:00|11536.4|11525.4|11527.4|11516.4|11536.4|11525.4|11520.4|11509.4|317
1707837000000|2024-02-13 15:10:00|11528.4|11515.4|11510.4|11499.4|11535.4|11524.4|11509.4|11498.4|432
1707837300000|2024-02-13 15:15:00|11511.4|11498.4|11528.4|11516.4|11528.4|11517.4|11508.4|11497.4|884
1707837600000|2024-02-13 15:20:00|11527.4|11515.4|11537.4|11526.4|11542.4|11530.4|11526.4|11515.4|479
1707837900000|2024-02-13 15:25:00|11538.4|11527.4|11548.4|11537.4|11550.4|11538.4|11538.4|11527.4|248
1707838200000|2024-02-13 15:30:00|11549.4|11538.4|11549.4|11538.4|11555.4|11544.4|11544.4|11533.4|550
1707838500000|2024-02-13 15:35:00|11548.4|11537.4|11549.4|11538.4|11552.4|11540.4|11540.4|11528.4|1184
1707838800000|2024-02-13 15:40:00|11548.4|11537.4|11551.4|11540.4|11552.4|11541.4|11544.4|11533.4|315
1707839100000|2024-02-13 15:45:00|11550.4|11539.4|11543.4|11532.4|11550.4|11539.4|11542.4|11530.4|203
1707839400000|2024-02-13 15:50:00|11542.4|11531.4|11544.4|11532.4|11550.4|11539.4|11541.4|11530.4|82
1707839700000|2024-02-13 15:55:00|11543.4|11531.4|11548.4|11537.4|11555.4|11544.4|11540.4|11528.4|627
1707840000000|2024-02-13 16:00:00|11549.4|11538.4|11549.4|11538.4|11555.4|11543.4|11548.4|11536.4|195
1707840300000|2024-02-13 16:05:00|11548.4|11537.4|11551.4|11540.4|11551.4|11540.4|11547.4|11536.4|131
1707840600000|2024-02-13 16:10:00|11550.4|11539.4|11543.4|11532.4|11551.4|11540.4|11543.4|11532.4|294
1707840900000|2024-02-13 16:15:00|11544.4|11533.4|11529.4|11518.4|11544.4|11533.4|11529.4|11518.4|362
1707841200000|2024-02-13 16:20:00|11530.4|11519.4|11526.4|11515.4|11531.4|11520.4|11522.4|11511.4|701
1707841500000|2024-02-13 16:25:00|11527.4|11516.4|11520.4|11509.4|11528.4|11517.4|11519.4|11508.4|214
1707841800000|2024-02-13 16:30:00|11521.4|11510.4|11520.4|11509.4|11525.4|11514.4|11517.4|11506.4|388
1707842100000|2024-02-13 16:35:00|11521.4|11508.4|11522.4|11511.4|11524.4|11513.4|11519.4|11508.4|158
1707842400000|2024-02-13 16:40:00|11523.4|11512.4|11518.4|11507.4|11523.4|11512.4|11517.4|11506.4|199
1707842700000|2024-02-13 16:45:00|11519.4|11508.4|11518.4|11507.4|11521.4|11510.4|11518.4|11507.4|130
1707843000000|2024-02-13 16:50:00|11517.4|11506.4|11514.4|11503.4|11518.4|11507.4|11514.4|11503.4|211
1707843300000|2024-02-13 16:55:00|11513.4|11502.4|11519.4|11508.4|11520.4|11509.4|11511.4|11500.4|192
1707843600000|2024-02-13 17:00:00|11518.4|11507.4|11518.4|11507.4|11520.4|11509.4|11517.4|11506.4|32
1707843900000|2024-02-13 17:05:00|11519.4|11508.4|11514.4|11502.4|11519.4|11508.4|11513.4|11502.4|107
1707844200000|2024-02-13 17:10:00|11515.4|11503.4|11518.4|11507.4|11521.4|11509.4|11514.4|11503.4|135
1707844500000|2024-02-13 17:15:00|11519.4|11508.4|11514.4|11503.4|11519.4|11508.4|11513.4|11502.4|124
1707844800000|2024-02-13 17:20:00|11513.4|11502.4|11510.4|11499.4|11514.4|11503.4|11510.4|11499.4|89
1707845100000|2024-02-13 17:25:00|11509.4|11498.4|11505.4|11494.4|11510.4|11499.4|11504.4|11493.4|213
1707845400000|2024-02-13 17:30:00|11507.4|11496.4|11506.4|11495.4|11507.4|11496.4|11505.4|11494.4|201
1707845700000|2024-02-13 17:35:00|11505.4|11494.4|11502.4|11491.4|11505.4|11494.4|11499.4|11488.4|223
1707846000000|2024-02-13 17:40:00|11503.4|11490.4|11502.4|11491.4|11503.4|11491.4|11500.4|11489.4|171
1707846300000|2024-02-13 17:45:00|11501.4|11490.4|11504.4|11493.4|11504.4|11493.4|11501.4|11490.4|90
1707846600000|2024-02-13 17:50:00|11505.4|11494.4|11504.4|11493.4|11506.4|11495.4|11503.4|11492.4|129
1707846900000|2024-02-13 17:55:00|11503.4|11492.4|11505.4|11494.4|11505.4|11494.4|11503.4|11492.4|156
1707847200000|2024-02-13 18:00:00|11508.4|11497.4|11509.4|11498.4|11510.4|11499.4|11505.4|11494.4|179
1707847500000|2024-02-13 18:05:00|11508.4|11497.4|11509.4|11498.4|11509.4|11498.4|11507.4|11496.4|56
1707847800000|2024-02-13 18:10:00|11508.4|11497.4|11510.4|11499.4|11511.4|11500.4|11503.4|11492.4|236
1707848100000|2024-02-13 18:15:00|11511.4|11500.4|11507.4|11496.4|11511.4|11500.4|11504.4|11493.4|154
1707848400000|2024-02-13 18:20:00|11506.4|11495.4|11508.4|11497.4|11508.4|11497.4|11506.4|11495.4|60
1707848700000|2024-02-13 18:25:00|11507.4|11496.4|11504.4|11493.4|11507.4|11496.4|11503.4|11492.4|150
1707849000000|2024-02-13 18:30:00|11503.4|11492.4|11503.4|11492.4|11504.4|11493.4|11502.4|11491.4|194
1707849300000|2024-02-13 18:35:00|11502.4|11491.4|11503.4|11492.4|11505.4|11494.4|11502.4|11491.4|123
1707849600000|2024-02-13 18:40:00|11502.4|11491.4|11502.4|11491.4|11503.4|11492.4|11502.4|11491.4|64
1707849900000|2024-02-13 18:45:00|11503.4|11492.4|11503.4|11492.4|11503.4|11492.4|11501.4|11490.4|90
1707850200000|2024-02-13 18:50:00|11504.4|11493.4|11502.4|11491.4|11504.4|11493.4|11501.4|11490.4|92
1707850500000|2024-02-13 18:55:00|11501.4|11490.4|11504.4|11493.4|11504.4|11493.4|11501.4|11490.4|162
1707850800000|2024-02-13 19:00:00|11505.4|11492.4|11511.4|11500.4|11513.4|11502.4|11502.4|11491.4|342
1707851100000|2024-02-13 19:05:00|11510.4|11499.4|11502.4|11491.4|11511.4|11500.4|11502.4|11491.4|375
1707851400000|2024-02-13 19:10:00|11503.4|11492.4|11502.4|11491.4|11504.4|11493.4|11500.4|11489.4|201
1707851700000|2024-02-13 19:15:00|11503.4|11492.4|11497.4|11486.4|11503.4|11492.4|11497.4|11486.4|385
1707852000000|2024-02-13 19:20:00|11498.4|11487.4|11493.4|11482.4|11498.4|11487.4|11492.4|11481.4|175
1707852300000|2024-02-13 19:25:00|11494.4|11483.4|11493.4|11482.4|11496.4|11484.4|11492.4|11481.4|101
1707852600000|2024-02-13 19:30:00|11494.4|11483.4|11498.4|11487.4|11499.4|11487.4|11493.4|11482.4|65
1707852900000|2024-02-13 19:35:00|11499.4|11488.4|11497.4|11486.4|11500.4|11488.4|11496.4|11485.4|33
1707853200000|2024-02-13 19:40:00|11498.4|11487.4|11494.9|11484.9|11499.4|11487.4|11494.4|11483.4|42
1707853500000|2024-02-13 19:45:00|11494.4|11484.4|11491.4|11481.4|11495.9|11485.9|11485.9|11475.9|231
1707853800000|2024-02-13 19:50:00|11491.9|11481.9|11489.9|11479.9|11493.4|11483.4|11485.9|11475.9|78
1707854100000|2024-02-13 19:55:00|11490.4|11480.4|11490.9|11480.9|11492.9|11482.9|11489.4|11479.4|100
1707854400000|2024-02-13 20:00:00|11491.4|11481.4|11489.4|11479.4|11492.9|11482.9|11487.9|11477.9|209
1707854700000|2024-02-13 20:05:00|11489.9|11479.9|11492.4|11482.4|11494.4|11484.4|11489.4|11479.4|157
1707855000000|2024-02-13 20:10:00|11492.9|11482.9|11492.9|11482.9|11494.9|11484.9|11490.4|11480.4|183
1707855300000|2024-02-13 20:15:00|11493.4|11483.4|11494.4|11484.4|11494.9|11484.9|11492.9|11482.9|87
1707855600000|2024-02-13 20:20:00|11494.9|11484.9|11491.4|11481.4|11495.9|11485.9|11490.9|11480.9|116
1707855900000|2024-02-13 20:25:00|11491.9|11481.9|11496.4|11486.4|11499.4|11489.4|11491.9|11481.9|209
1707856200000|2024-02-13 20:30:00|11495.9|11485.9|11502.9|11492.9|11502.9|11492.9|11495.9|11485.9|247
1707856500000|2024-02-13 20:35:00|11501.4|11491.4|11503.4|11493.4|11503.4|11493.4|11501.4|11491.4|76
1707856800000|2024-02-13 20:40:00|11502.9|11492.9|11503.9|11493.9|11506.9|11496.9|11501.9|11491.9|208
1707857100000|2024-02-13 20:45:00|11504.4|11494.4|11503.4|11493.4|11505.4|11495.4|11501.4|11491.4|99
1707857400000|2024-02-13 20:50:00|11504.4|11494.4|11505.4|11495.4|11508.9|11498.9|11503.4|11493.4|199
1707857700000|2024-02-13 20:55:00|11505.9|11495.9|11500.9|11490.9|11506.9|11496.9|11498.9|11488.9|113
1707858000000|2024-02-13 21:00:00|11500.4|11490.4|11501.9|11491.9|11502.4|11492.4|11497.9|11487.9|6
1707858300000|2024-02-13 21:05:00|11501.4|11491.4|11499.4|11489.4|11501.4|11491.4|11499.4|11489.4|2
1707858600000|2024-02-13 21:10:00|11497.4|11487.4|11497.4|11487.4|11498.4|11488.4|11495.9|11485.9|34
1707858900000|2024-02-13 21:15:00|11504.6|11480.6|11506.4|11482.4|11507.2|11483.2|11504.4|11480.4|0
1707859200000|2024-02-13 21:20:00|11506.8|11482.8|11505.7|11481.7|11506.8|11482.8|11505.1|11481.1|0
1707859500000|2024-02-13 21:25:00|11505.3|11481.3|11504.9|11480.9|11506.4|11482.4|11504.5|11480.5|0
1707859800000|2024-02-13 21:30:00|11505.1|11481.1|11504.9|11480.9|11505.7|11481.7|11504.5|11480.5|0
1707860100000|2024-02-13 21:35:00|11505.1|11481.1|11507.2|11483.2|11507.2|11483.2|11504.9|11480.9|0
1707860400000|2024-02-13 21:40:00|11507|11483|11508.7|11484.7|11510.3|11486.3|11506.8|11482.8|0
1707860700000|2024-02-13 21:45:00|11508.9|11484.9|11509.3|11485.3|11509.5|11485.5|11508|11484|0
1707861000000|2024-02-13 21:50:00|11509|11485|11508.9|11484.9|11509.7|11485.7|11507.8|11483.8|0
1707861300000|2024-02-13 21:55:00|11509.3|11485.3|11509.7|11485.7|11510.7|11486.7|11508.9|11484.9|0
1707861600000|2024-02-13 22:00:00|11509.8|11485.8|11510.2|11486.2|11510.2|11486.2|11509.6|11485.6|0
1707861900000|2024-02-13 22:05:00|11510.4|11486.4|11510.6|11486.6|11510.7|11486.7|11510.3|11486.3|0
1707862200000|2024-02-13 22:10:00|11510.7|11486.7|11512.1|11488.1|11512.5|11488.5|11510.7|11486.7|0
1707862500000|2024-02-13 22:15:00|11512.7|11488.7|11512.6|11488.6|11512.8|11488.8|11512.4|11488.4|0
1707862800000|2024-02-13 22:20:00|11512.8|11488.8|11512.8|11488.8|11513.1|11489.1|11512.6|11488.6|0
1707863100000|2024-02-13 22:25:00|11512.6|11488.6|11513.3|11489.3|11513.9|11489.9|11512.6|11488.6|0
1707863400000|2024-02-13 22:30:00|11513.2|11489.2|11513.6|11489.6|11514.1|11490.1|11513.1|11489.1|0
1707863700000|2024-02-13 22:35:00|11513.5|11489.5|11514.4|11490.4|11514.8|11490.8|11513.5|11489.5|0
1707864000000|2024-02-13 22:40:00|11514.8|11490.8|11514.6|11490.6|11514.9|11490.9|11514.4|11490.4|0
1707864300000|2024-02-13 22:45:00|11514.5|11490.5|11513.9|11489.9|11514.6|11490.6|11513.7|11489.7|0
1707864600000|2024-02-13 22:50:00|11513.8|11489.8|11513.3|11489.3|11514|11490|11513|11489|0
1707864900000|2024-02-13 22:55:00|11513.1|11489.1|11513.3|11489.3|11513.7|11489.7|11513.1|11489.1|0
1707865200000|2024-02-13 23:00:00|11511.4|11487.4|11507.6|11483.6|11513.1|11489.1|11505.7|11481.7|0
1707865500000|2024-02-13 23:05:00|11507.2|11483.2|11508.7|11484.7|11509.5|11485.5|11507.2|11483.2|0
1707865800000|2024-02-13 23:10:00|11508.9|11484.9|11507.2|11483.2|11509.5|11485.5|11507.2|11483.2|0
1707866100000|2024-02-13 23:15:00|11507.4|11483.4|11506.4|11482.4|11508|11484|11506.4|11482.4|0
1707866400000|2024-02-13 23:20:00|11506.8|11482.8|11506.4|11482.4|11508|11484|11506.4|11482.4|0
1707866700000|2024-02-13 23:25:00|11506.6|11482.6|11507.5|11483.5|11508.4|11484.4|11506.4|11482.4|0
1707867000000|2024-02-13 23:30:00|11507.3|11483.3|11508.6|11484.6|11508.6|11484.6|11507.1|11483.1|0
1707867300000|2024-02-13 23:35:00|11509.3|11485.3|11509|11485|11510.2|11486.2|11509|11485|0
1707867600000|2024-02-13 23:40:00|11508.7|11484.7|11509.4|11485.4|11509.8|11485.8|11508.2|11484.2|0
1707867900000|2024-02-13 23:45:00|11509.2|11485.2|11507.5|11483.5|11509.8|11485.8|11507.5|11483.5|0
1707868200000|2024-02-13 23:50:00|11507.3|11483.3|11508.6|11484.6|11508.6|11484.6|11506.7|11482.7|0
1707868500000|2024-02-13 23:55:00|11508.7|11484.7|11509|11485|11509.3|11485.3|11508.2|11484.2|0
1707868800000|2024-02-14 00:00:00|11508.6|11484.6|11508.6|11484.6|11509|11485|11507.4|11483.4|0
1707869100000|2024-02-14 00:05:00|11508.4|11484.4|11507.4|11483.4|11508.6|11484.6|11506.7|11482.7|0
1707869400000|2024-02-14 00:10:00|11507.2|11483.2|11507.4|11483.4|11507.8|11483.8|11507|11483|0
1707869700000|2024-02-14 00:15:00|11506.7|11482.7|11506.7|11482.7|11508.4|11484.4|11506.5|11482.5|0
1707870000000|2024-02-14 00:20:00|11506.8|11482.8|11505|11481|11507.2|11483.2|11505|11481|0
1707870300000|2024-02-14 00:25:00|11504.3|11480.3|11505.3|11481.3|11506.4|11482.4|11504.3|11480.3|0
1707870600000|2024-02-14 00:30:00|11505.7|11481.7|11505.3|11481.3|11506.9|11482.9|11505.3|11481.3|0
1707870900000|2024-02-14 00:35:00|11505.5|11481.5|11505|11481|11505.7|11481.7|11504.6|11480.6|0
1707871200000|2024-02-14 00:40:00|11504.6|11480.6|11507|11483|11507|11483|11504.6|11480.6|0
1707871500000|2024-02-14 00:45:00|11507.2|11483.2|11503.7|11479.7|11508.1|11484.1|11503.1|11479.1|0
1707871800000|2024-02-14 00:50:00|11503.8|11479.8|11503.9|11479.9|11505.3|11481.3|11503.7|11479.7|0
1707872100000|2024-02-14 00:55:00|11503.6|11479.6|11514.3|11490.3|11514.3|11490.3|11503.6|11479.6|0
1707872400000|2024-02-14 01:00:00|11504.4|11494.4|11527.9|11517.9|11531.9|11521.9|11500.9|11490.9|2125
1707872700000|2024-02-14 01:05:00|11528.9|11518.9|11517.9|11507.9|11536.9|11526.9|11517.9|11507.9|1044
1707873000000|2024-02-14 01:10:00|11516.9|11506.9|11506.9|11496.9|11518.9|11508.9|11499.9|11489.9|1159
1707873300000|2024-02-14 01:15:00|11506.4|11496.4|11452.4|11442.4|11508.9|11498.9|11443.9|11433.9|5208
1707873600000|2024-02-14 01:20:00|11453.4|11443.4|11458.9|11448.9|11459.4|11449.4|11423.4|11413.4|2677
1707873900000|2024-02-14 01:25:00|11459.4|11449.4|11484.9|11474.9|11487.9|11477.9|11454.9|11444.9|2137
1707874200000|2024-02-14 01:30:00|11484.4|11474.4|11400.4|11390.4|11484.4|11474.4|11387.9|11377.9|7014
1707874500000|2024-02-14 01:35:00|11400.9|11390.9|11404.4|11394.4|11405.4|11395.4|11391.9|11381.9|1871
1707874800000|2024-02-14 01:40:00|11402.9|11392.9|11445.5|11435.5|11445.5|11435.5|11399.9|11389.9|2186
1707875100000|2024-02-14 01:45:00|11446|11436|11432|11422|11448.5|11438.5|11419|11409|1603
1707875400000|2024-02-14 01:50:00|11431.5|11421.5|11422.5|11412.5|11442.5|11432.5|11421.5|11411.5|641
1707875700000|2024-02-14 01:55:00|11422|11412|11420.5|11410.5|11425.5|11415.5|11409|11399|1005
1707876000000|2024-02-14 02:00:00|11421|11411|11447|11437|11447.5|11437.5|11413.5|11403.5|1745
1707876300000|2024-02-14 02:05:00|11446.5|11436.5|11421.5|11411.5|11446.5|11436.5|11417.5|11407.5|593
1707876600000|2024-02-14 02:10:00|11420.5|11410.5|11418.5|11408.5|11436.5|11426.5|11416.5|11406.5|440
1707876900000|2024-02-14 02:15:00|11418|11408|11426.5|11416.5|11426.5|11416.5|11412|11402|472
1707877200000|2024-02-14 02:20:00|11428|11418|11400.5|11390.5|11429.5|11419.5|11400.5|11390.5|419
1707877500000|2024-02-14 02:25:00|11401.5|11391.5|11405.5|11395.5|11407.5|11397.5|11398.5|11388.5|560
1707877800000|2024-02-14 02:30:00|11405|11395|11424|11414|11425|11415|11404|11394|871
1707878100000|2024-02-14 02:35:00|11424.5|11414.5|11431.5|11421.5|11434.5|11424.5|11413|11403|637
1707878400000|2024-02-14 02:40:00|11431|11421|11447.5|11437.5|11447.5|11437.5|11426.5|11416.5|629
1707878700000|2024-02-14 02:45:00|11447|11437|11458|11448|11460|11450|11444|11434|747
1707879000000|2024-02-14 02:50:00|11457|11447|11457|11447|11462|11452|11454|11444|539
1707879300000|2024-02-14 02:55:00|11458|11448|11469|11459|11469|11459|11450|11440|488
1707879600000|2024-02-14 03:00:00|11468|11458|11464|11454|11470|11460|11457|11447|687
1707879900000|2024-02-14 03:05:00|11463|11453|11474|11464|11477|11467|11462|11452|1133
1707880200000|2024-02-14 03:10:00|11473|11463|11469|11459|11474|11464|11464|11454|413
1707880500000|2024-02-14 03:15:00|11470|11460|11469|11459|11471|11461|11464|11454|397
1707880800000|2024-02-14 03:20:00|11468|11458|11487|11477|11487|11477|11468|11458|833
1707881100000|2024-02-14 03:25:00|11485|11475|11489|11479|11492|11482|11485|11475|673
1707881400000|2024-02-14 03:30:00|11488|11478|11483|11473|11490|11480|11482|11472|337
1707881700000|2024-02-14 03:35:00|11482|11472|11481|11471|11482|11472|11475|11465|158
1707882000000|2024-02-14 03:40:00|11480|11470|11486|11476|11490|11480|11480|11470|186
1707882300000|2024-02-14 03:45:00|11487|11477|11491|11481|11493|11483|11483|11473|302
1707882600000|2024-02-14 03:50:00|11492|11482|11491|11481|11493|11483|11488|11478|124
1707882900000|2024-02-14 03:55:00|11490|11480|11490|11480|11493|11483|11486|11476|173
1707883200000|2024-02-14 04:00:00|11489|11479|11479|11469|11489|11479|11478|11468|137
1707883500000|2024-02-14 04:05:00|11480|11470|11477|11467|11480|11470|11476|11466|91
1707883800000|2024-02-14 04:10:00|11475|11465|11462|11452|11475|11465|11462|11452|270
1707884100000|2024-02-14 04:15:00|11463|11453|11468|11458|11470|11460|11463|11453|202
1707884400000|2024-02-14 04:20:00|11469|11459|11471|11461|11473|11463|11466|11456|215
1707884700000|2024-02-14 04:25:00|11470|11460|11470|11460|11472|11462|11469|11459|82
1707885000000|2024-02-14 04:30:00|11469|11459|11464|11454|11470|11460|11463|11453|184
1707885300000|2024-02-14 04:35:00|11465|11455|11463|11453|11465|11455|11461|11451|146
1707885600000|2024-02-14 04:40:00|11462|11452|11465|11455|11466|11456|11461|11451|99
1707885900000|2024-02-14 04:45:00|11464|11454|11465|11455|11465|11455|11462|11452|236
1707886200000|2024-02-14 04:50:00|11464|11454|11466|11456|11466|11456|11463|11453|69
1707886500000|2024-02-14 04:55:00|11465|11455|11464|11454|11467|11457|11464|11454|108
1707886800000|2024-02-14 05:00:00|11466|11456|11501|11491|11507|11497|11465|11455|1608
1707887100000|2024-02-14 05:05:00|11502|11492|11482|11472|11505|11495|11478|11468|1102
1707887400000|2024-02-14 05:10:00|11483|11473|11467|11457|11487|11477|11464|11454|966
1707887700000|2024-02-14 05:15:00|11466|11456|11465|11455|11469|11459|11462|11452|610
1707888000000|2024-02-14 05:20:00|11464|11454|11459|11449|11470|11460|11459|11449|687
1707888300000|2024-02-14 05:25:00|11456|11446|11489|11479|11494|11484|11454|11444|854
1707888600000|2024-02-14 05:30:00|11488|11478|11498|11488|11500|11490|11484|11474|601
1707888900000|2024-02-14 05:35:00|11497|11487|11493|11483|11498|11488|11482|11472|625
1707889200000|2024-02-14 05:40:00|11495|11485|11495|11485|11497|11487|11483|11473|337
1707889500000|2024-02-14 05:45:00|11496|11486|11498|11488|11504|11494|11493|11483|411
1707889800000|2024-02-14 05:50:00|11497|11487|11499|11489|11503|11493|11495|11485|378
1707890100000|2024-02-14 05:55:00|11500|11490|11496|11486|11500|11490|11496|11486|230
1707890400000|2024-02-14 06:00:00|11495|11485|11512|11502|11520|11510|11494|11484|645
1707890700000|2024-02-14 06:05:00|11513|11503|11523|11513|11524|11514|11513|11503|627
1707891000000|2024-02-14 06:10:00|11524|11514|11520|11510|11529|11519|11515|11505|652
1707891300000|2024-02-14 06:15:00|11519|11509|11519|11509|11522|11512|11516|11506|564
1707891600000|2024-02-14 06:20:00|11520|11510|11512|11502|11522|11512|11507|11497|628
1707891900000|2024-02-14 06:25:00|11513|11503|11520|11510|11527|11517|11509|11499|430
1707892200000|2024-02-14 06:30:00|11518|11508|11515|11505|11521|11511|11512|11502|268
1707892500000|2024-02-14 06:35:00|11514|11504|11515|11505|11520|11510|11514|11504|289
1707892800000|2024-02-14 06:40:00|11516|11506|11511|11501|11517|11507|11511|11501|271
1707893100000|2024-02-14 06:45:00|11510|11500|11516|11506|11526|11516|11509|11499|410
1707893400000|2024-02-14 06:50:00|11517|11507|11516|11506|11521|11511|11515|11505|420
1707893700000|2024-02-14 06:55:00|11517|11507|11522|11512|11522|11512|11516|11506|285
1707894000000|2024-02-14 07:00:00|11523|11513|11518|11508|11526|11516|11516|11506|327
1707894300000|2024-02-14 07:05:00|11519|11509|11512|11502|11519|11509|11511|11501|209
1707894600000|2024-02-14 07:10:00|11513|11503|11522|11512|11526|11516|11513|11503|472
1707894900000|2024-02-14 07:15:00|11521|11511|11522|11512|11522|11512|11519|11509|173
1707895200000|2024-02-14 07:20:00|11521|11511|11521|11511|11523|11513|11519|11509|179
1707895500000|2024-02-14 07:25:00|11522|11512|11518|11508|11523|11513|11516|11506|185
1707895800000|2024-02-14 07:30:00|11517|11507|11515|11505|11517|11507|11509|11499|310
1707896100000|2024-02-14 07:35:00|11516|11506|11516|11506|11516|11506|11514|11504|83
1707896400000|2024-02-14 07:40:00|11515|11505|11513|11503|11517|11507|11511|11501|101
1707896700000|2024-02-14 07:45:00|11512|11502|11511|11501|11516|11506|11511|11501|249
1707897000000|2024-02-14 07:50:00|11510|11500|11511|11501|11511|11501|11503|11493|290
1707897300000|2024-02-14 07:55:00|11510|11500|11504|11494|11511|11501|11504|11494|410
1707897600000|2024-02-14 08:00:00|11505|11495|11494|11482|11509|11497|11493|11482|531
1707897900000|2024-02-14 08:05:00|11495|11483|11501|11490|11503|11491|11494|11482|480
1707898200000|2024-02-14 08:10:00|11502|11491|11501|11490|11502|11491|11498|11487|119
1707898500000|2024-02-14 08:15:00|11500|11489|11504|11493|11507|11495|11500|11489|152
1707898800000|2024-02-14 08:20:00|11505|11492|11500|11489|11506|11495|11495|11484|899
1707899100000|2024-02-14 08:25:00|11499|11488|11505|11492|11509|11498|11499|11487|373
1707899400000|2024-02-14 08:30:00|11511.3|11487.3|11507.6|11483.6|11511.5|11487.5|11506.7|11482.7|0
1707899700000|2024-02-14 08:35:00|11507.3|11483.3|11506.6|11482.6|11507.3|11483.3|11505|11481|163
1707900000000|2024-02-14 08:40:00|11506.2|11482.2|11508.2|11484.2|11509|11485|11505.6|11481.6|0
1707900300000|2024-02-14 08:45:00|11508.4|11484.4|11505.5|11481.5|11508.7|11484.7|11503.7|11479.7|0
1707900600000|2024-02-14 08:50:00|11505.2|11481.2|11505.7|11481.7|11505.8|11481.8|11504|11480|0
1707900900000|2024-02-14 08:55:00|11505.8|11481.8|11508.4|11484.4|11509.8|11485.8|11505.8|11481.8|0
1707901200000|2024-02-14 09:00:00|11512|11501|11518|11506|11523|11512|11508|11497|324
1707901500000|2024-02-14 09:05:00|11519|11507|11519|11508|11519|11508|11516|11505|39
1707901800000|2024-02-14 09:10:00|11520|11507|11521|11510|11521|11510|11518|11507|49
1707902100000|2024-02-14 09:15:00|11522|11511|11520|11508|11525|11513|11518|11507|302
1707902400000|2024-02-14 09:20:00|11519|11507|11522|11510|11523|11512|11516|11504|122
1707902700000|2024-02-14 09:25:00|11521|11509|11532|11521|11537|11526|11521|11509|328
1707903000000|2024-02-14 09:30:00|11533|11522|11538|11526|11540|11529|11530|11518|332
1707903300000|2024-02-14 09:35:00|11537|11527|11537|11526|11541|11530|11533|11522|203
1707903600000|2024-02-14 09:40:00|11536|11525|11537|11525|11539|11527|11533|11522|39
1707903900000|2024-02-14 09:45:00|11538|11526|11545|11533|11546|11535|11537|11526|478
1707904200000|2024-02-14 09:50:00|11544|11534|11543|11531|11546|11535|11540|11529|233
1707904500000|2024-02-14 09:55:00|11542|11530|11540|11528|11543|11532|11538|11527|73
1707904800000|2024-02-14 10:00:00|11539|11527|11532|11521|11540|11528|11527|11516|287
1707905100000|2024-02-14 10:05:00|11533|11520|11532|11521|11533|11522|11529|11517|27
1707905400000|2024-02-14 10:10:00|11531|11520|11532|11521|11534|11523|11531|11519|30
1707905700000|2024-02-14 10:15:00|11530|11519|11535|11524|11537|11526|11529|11518|50
1707906000000|2024-02-14 10:20:00|11534|11523|11533|11522|11537|11526|11532|11521|43
1707906300000|2024-02-14 10:25:00|11534|11521|11539|11528|11539|11528|11534|11521|59
1707906600000|2024-02-14 10:30:00|11540|11529|11543|11532|11545|11534|11538|11527|158
1707906900000|2024-02-14 10:35:00|11544|11531|11539|11528|11544|11531|11539|11527|66
1707907200000|2024-02-14 10:40:00|11540|11529|11541|11530|11542|11531|11539|11527|38
1707907500000|2024-02-14 10:45:00|11542|11531|11541|11529|11542|11531|11540|11529|46
1707907800000|2024-02-14 10:50:00|11540|11528|11524|11512|11540|11529|11512|11501|846
1707908100000|2024-02-14 10:55:00|11525|11513|11514|11503|11534|11523|11514|11502|921
1707908400000|2024-02-14 11:00:00|11513|11502|11524|11513|11525|11514|11510|11499|660
1707908700000|2024-02-14 11:05:00|11525|11512|11525|11514|11528|11516|11521|11510|65
1707909000000|2024-02-14 11:10:00|11526|11513|11525|11513|11529|11517|11524|11513|43
1707909300000|2024-02-14 11:15:00|11524|11514|11526|11515|11529|11518|11524|11513|25
1707909600000|2024-02-14 11:20:00|11527|11516|11495|11484|11528|11516|11495|11484|1571
1707909900000|2024-02-14 11:25:00|11494|11483|11513|11502|11515|11503|11494|11482|222
1707910200000|2024-02-14 11:30:00|11512|11501|11517|11505|11519|11507|11512|11500|84
1707910500000|2024-02-14 11:35:00|11519|11506|11505|11494|11519|11507|11505|11494|103
1707910800000|2024-02-14 11:40:00|11506|11493|11505|11493|11508|11497|11503|11492|108
1707911100000|2024-02-14 11:45:00|11504|11494|11507|11495|11507|11496|11504|11492|39
1707911400000|2024-02-14 11:50:00|11506|11494|11510|11499|11511|11500|11505|11494|94
1707911700000|2024-02-14 11:55:00|11511|11500|11511|11500|11516|11505|11509|11498|62
1707912000000|2024-02-14 12:00:00|11510|11499|11510|11498|11514|11502|11509|11498|22
1707912300000|2024-02-14 12:05:00|11511|11499|11512|11501|11513|11502|11509|11497|65
1707912600000|2024-02-14 12:10:00|11511|11500|11514|11502|11518|11507|11511|11499|119
1707912900000|2024-02-14 12:15:00|11513|11503|11514|11502|11516|11505|11512|11500|29
1707913200000|2024-02-14 12:20:00|11515|11503|11512|11500|11516|11504|11509|11497|14
1707913500000|2024-02-14 12:25:00|11511|11501|11511|11499|11512|11501|11510|11499|9
1707913800000|2024-02-14 12:30:00|11510|11500|11510|11498|11511|11500|11509|11497|11
1707914100000|2024-02-14 12:35:00|11509|11499|11507|11495|11510|11499|11506|11495|27
1707914400000|2024-02-14 12:40:00|11506|11496|11508|11497|11512|11500|11506|11494|26
1707914700000|2024-02-14 12:45:00|11509|11498|11510|11498|11511|11500|11508|11497|13
1707915000000|2024-02-14 12:50:00|11511|11499|11507|11495|11511|11500|11507|11495|35
1707915300000|2024-02-14 12:55:00|11506|11494|11511|11499|11511|11500|11505|11494|21
1707915600000|2024-02-14 13:00:00|11510|11500|11514|11502|11516|11504|11508|11497|63
1707915900000|2024-02-14 13:05:00|11515|11503|11516|11504|11517|11505|11513|11501|51
1707916200000|2024-02-14 13:10:00|11515|11505|11514|11502|11517|11506|11514|11502|75
1707916500000|2024-02-14 13:15:00|11513|11503|11512|11500|11515|11504|11512|11500|33
1707916800000|2024-02-14 13:20:00|11511|11501|11513|11501|11514|11502|11511|11500|46
1707917100000|2024-02-14 13:25:00|11512|11500|11512|11501|11513|11501|11510|11498|32
1707917400000|2024-02-14 13:30:00|11513|11500|11509|11498|11513|11502|11508|11497|56
1707917700000|2024-02-14 13:35:00|11508|11497|11512|11500|11512|11500|11508|11496|41
1707918000000|2024-02-14 13:40:00|11511|11499|11509|11498|11512|11500|11509|11497|33
1707918300000|2024-02-14 13:45:00|11510|11499|11504|11492|11511|11499|11504|11492|88
1707918600000|2024-02-14 13:50:00|11503|11493|11498|11487|11505|11493|11497|11486|72
1707918900000|2024-02-14 13:55:00|11497|11486|11496|11484|11500|11489|11495|11484|148
1707919200000|2024-02-14 14:00:00|11495|11485|11494|11482|11500|11489|11493|11481|279
1707919500000|2024-02-14 14:05:00|11495|11483|11496|11485|11498|11486|11494|11483|64
1707919800000|2024-02-14 14:10:00|11497|11484|11495|11484|11497|11486|11495|11484|37
1707920100000|2024-02-14 14:15:00|11494|11483|11493|11482|11497|11485|11492|11481|59
1707920400000|2024-02-14 14:20:00|11494|11483|11498|11487|11499|11488|11492|11480|110
1707920700000|2024-02-14 14:25:00|11501|11486|11500|11489|11504|11493|11499|11486|217
1707921000000|2024-02-14 14:30:00|11501|11488|11494|11483|11508|11496|11492|11480|573
1707921300000|2024-02-14 14:35:00|11495|11484|11482|11471|11496|11485|11482|11471|478
1707921600000|2024-02-14 14:40:00|11483|11472|11487|11476|11490|11479|11477|11466|655
1707921900000|2024-02-14 14:45:00|11488|11475|11489|11478|11492|11481|11483|11471|229
1707922200000|2024-02-14 14:50:00|11490|11477|11499|11487|11499|11487|11489|11477|298
1707922500000|2024-02-14 14:55:00|11498|11488|11491|11479|11500|11489|11489|11478|979
1707922800000|2024-02-14 15:00:00|11490|11480|11486|11475|11491|11480|11479|11467|363
1707923100000|2024-02-14 15:05:00|11485|11474|11481|11469|11488|11477|11479|11468|105
1707923400000|2024-02-14 15:10:00|11482|11470|11488|11476|11489|11477|11479|11467|56
1707923700000|2024-02-14 15:15:00|11487|11475|11496|11485|11497|11486|11485|11474|92
1707924000000|2024-02-14 15:20:00|11497|11484|11499|11488|11501|11490|11496|11484|242
1707924300000|2024-02-14 15:25:00|11498|11487|11495|11484|11499|11487|11494|11483|156
1707924600000|2024-02-14 15:30:00|11496|11483|11492|11481|11497|11486|11490|11479|158
1707924900000|2024-02-14 15:35:00|11491|11480|11476|11465|11495|11484|11476|11465|315
1707925200000|2024-02-14 15:40:00|11475|11464|11471|11460|11475|11464|11468|11457|560
1707925500000|2024-02-14 15:45:00|11472|11461|11475|11463|11480|11469|11471|11460|445
1707925800000|2024-02-14 15:50:00|11474|11464|11471|11460|11474|11464|11468|11457|434
1707926100000|2024-02-14 15:55:00|11470|11459|11467|11456|11474|11463|11466|11455|538
1707926400000|2024-02-14 16:00:00|11468|11457|11462|11451|11468|11457|11460|11449|438
1707926700000|2024-02-14 16:05:00|11461|11450|11470|11458|11472|11461|11461|11450|392
1707927000000|2024-02-14 16:10:00|11471|11459|11464|11452|11472|11461|11464|11452|356
1707927300000|2024-02-14 16:15:00|11465|11453|11465|11453|11466|11455|11460|11449|500
1707927600000|2024-02-14 16:20:00|11464|11454|11461|11449|11468|11456|11460|11449|368
1707927900000|2024-02-14 16:25:00|11460|11450|11456|11445|11461|11450|11455|11444|326
1707928200000|2024-02-14 16:30:00|11457|11446|11467|11455|11470|11459|11457|11446|124
1707928500000|2024-02-14 16:35:00|11468|11456|11470|11459|11471|11459|11466|11454|47
1707928800000|2024-02-14 16:40:00|11469|11458|11465|11454|11471|11460|11465|11454|20
1707929100000|2024-02-14 16:45:00|11466|11453|11468|11457|11468|11457|11464|11453|22
1707929400000|2024-02-14 16:50:00|11467|11456|11470|11458|11470|11459|11466|11455|7
1707929700000|2024-02-14 16:55:00|11469|11459|11468|11456|11474|11462|11467|11456|204
1707930000000|2024-02-14 17:00:00|11467|11455|11463|11452|11469|11458|11463|11451|183
1707930300000|2024-02-14 17:05:00|11462|11451|11468|11456|11468|11457|11460|11449|35
1707930600000|2024-02-14 17:10:00|11469|11457|11475|11463|11475|11463|11469|11456|48
1707930900000|2024-02-14 17:15:00|11474|11462|11479|11467|11479|11468|11473|11462|33
1707931200000|2024-02-14 17:20:00|11478|11468|11480|11468|11480|11469|11477|11465|18
1707931500000|2024-02-14 17:25:00|11479|11469|11479|11467|11480|11469|11477|11466|15
1707931800000|2024-02-14 17:30:00|11478|11468|11478|11467|11482|11471|11476|11465|111
1707932100000|2024-02-14 17:35:00|11479|11468|11485|11474|11486|11474|11478|11467|217
1707932400000|2024-02-14 17:40:00|11486|11475|11489|11478|11490|11479|11485|11475|164
1707932700000|2024-02-14 17:45:00|11487|11477|11493|11482|11494|11482|11487|11475|186
1707933000000|2024-02-14 17:50:00|11492|11481|11494|11482|11494|11483|11491|11480|119
1707933300000|2024-02-14 17:55:00|11495|11483|11494|11483|11495|11483|11492|11481|121
1707933600000|2024-02-14 18:00:00|11493|11482|11495|11484|11497|11486|11492|11481|199
1707933900000|2024-02-14 18:05:00|11494|11483|11495|11484|11497|11485|11494|11483|117
1707934200000|2024-02-14 18:10:00|11494|11483|11494|11483|11497|11485|11492|11481|141
1707934500000|2024-02-14 18:15:00|11493|11482|11497|11485|11498|11487|11493|11482|165
1707934800000|2024-02-14 18:20:00|11498|11486|11501|11490|11501|11490|11497|11485|194
1707935100000|2024-02-14 18:25:00|11500|11489|11503|11492|11503|11492|11500|11489|167
1707935400000|2024-02-14 18:30:00|11504|11493|11503|11492|11505|11493|11501|11489|234
1707935700000|2024-02-14 18:35:00|11504|11493|11509|11498|11510|11498|11504|11492|198
1707936000000|2024-02-14 18:40:00|11510|11497|11503|11492|11510|11498|11502|11491|151
1707936300000|2024-02-14 18:45:00|11502|11491|11503|11492|11503|11492|11497|11485|198
1707936600000|2024-02-14 18:50:00|11504|11493|11503|11491|11505|11494|11501|11490|161
1707936900000|2024-02-14 18:55:00|11504|11492|11504|11492|11504|11493|11499|11488|182
1707937200000|2024-02-14 19:00:00|11503|11491|11497|11485|11503|11491|11497|11485|79
1707937500000|2024-02-14 19:05:00|11496|11484|11493|11482|11496|11484|11492|11481|60
1707937800000|2024-02-14 19:10:00|11494|11481|11494|11483|11495|11483|11492|11481|18
1707938100000|2024-02-14 19:15:00|11493|11482|11495|11484|11496|11485|11492|11480|57
1707938400000|2024-02-14 19:20:00|11496|11485|11496|11484|11497|11486|11496|11484|63
1707938700000|2024-02-14 19:25:00|11497|11485|11499|11488|11499|11488|11497|11485|37
1707939000000|2024-02-14 19:30:00|11500|11489|11495|11483|11500|11489|11495|11483|48
1707939300000|2024-02-14 19:35:00|11494|11484|11495|11484|11496|11485|11494|11484|19
1707939600000|2024-02-14 19:40:00|11494|11483|11492|11482|11495|11483|11492|11481|4
1707939900000|2024-02-14 19:45:00|11491.5|11481.5|11494|11484|11494|11484|11491.5|11481.5|25
1707940200000|2024-02-14 19:50:00|11494.5|11484.5|11494|11484|11495|11485|11493.5|11483.5|32
1707940500000|2024-02-14 19:55:00|11493.5|11483.5|11494.5|11484.5|11494.5|11484.5|11493|11483|13
1707940800000|2024-02-14 20:00:00|11495|11485|11493|11483|11495.5|11485.5|11491.5|11481.5|17
1707941100000|2024-02-14 20:05:00|11493.5|11483.5|11495.5|11485.5|11495.5|11485.5|11493.5|11483.5|33
1707941400000|2024-02-14 20:10:00|11496.5|11486.5|11496.5|11486.5|11496.5|11486.5|11495.5|11485.5|48
1707941700000|2024-02-14 20:15:00|11497.5|11487.5|11499.5|11489.5|11500.5|11490.5|11497.5|11487.5|193
1707942000000|2024-02-14 20:20:00|11500.5|11490.5|11500|11490|11500.5|11490.5|11498.5|11488.5|63
1707942300000|2024-02-14 20:25:00|11500.5|11490.5|11501|11491|11502.5|11492.5|11500|11490|118
1707942600000|2024-02-14 20:30:00|11501.5|11491.5|11497.5|11487.5|11501.5|11491.5|11495.5|11485.5|66
1707942900000|2024-02-14 20:35:00|11498|11488|11498.5|11488.5|11502|11492|11496.5|11486.5|192
1707943200000|2024-02-14 20:40:00|11497.5|11487.5|11493.5|11483.5|11497.5|11487.5|11493|11483|170
1707943500000|2024-02-14 20:45:00|11493|11483|11490.5|11480.5|11493|11483|11490.5|11480.5|56
1707943800000|2024-02-14 20:50:00|11489.5|11479.5|11488.5|11478.5|11490|11480|11487.5|11477.5|93
1707944100000|2024-02-14 20:55:00|11489.5|11479.5|11493.5|11483.5|11493.5|11483.5|11484.5|11474.5|141
1707944400000|2024-02-14 21:00:00|11492.5|11482.5|11494|11484|11494|11484|11492|11482|29
1707944700000|2024-02-14 21:05:00|11493.5|11483.5|11491|11481|11493.5|11483.5|11491|11481|11
1707945000000|2024-02-14 21:10:00|11490.5|11480.5|11492|11482|11493|11483|11490|11480|15
1707945300000|2024-02-14 21:15:00|11498.6|11474.6|11502.4|11478.4|11503.2|11479.2|11498.6|11474.6|0
1707945600000|2024-02-14 21:20:00|11502.1|11478.1|11502|11478|11502.1|11478.1|11500.9|11476.9|0
1707945900000|2024-02-14 21:25:00|11501.9|11477.9|11502.8|11478.8|11503.2|11479.2|11501.7|11477.7|0
1707946200000|2024-02-14 21:30:00|11502.5|11478.5|11503|11479|11504.7|11480.7|11502.2|11478.2|0
1707946500000|2024-02-14 21:35:00|11502.6|11478.6|11502|11478|11503.1|11479.1|11502|11478|0
1707946800000|2024-02-14 21:40:00|11502.1|11478.1|11500.9|11476.9|11502.3|11478.3|11500.2|11476.2|0
1707947100000|2024-02-14 21:45:00|11500.6|11476.6|11499.9|11475.9|11500.7|11476.7|11499.4|11475.4|0
1707947400000|2024-02-14 21:50:00|11499.5|11475.5|11499.5|11475.5|11499.9|11475.9|11499.1|11475.1|0
1707947700000|2024-02-14 21:55:00|11499.2|11475.2|11497.4|11473.4|11499.5|11475.5|11497|11473|0
1707948000000|2024-02-14 22:00:00|11497.6|11473.6|11497.5|11473.5|11498.1|11474.1|11497.4|11473.4|0
1707948300000|2024-02-14 22:05:00|11497.7|11473.7|11497.1|11473.1|11497.8|11473.8|11496.5|11472.5|0
1707948600000|2024-02-14 22:10:00|11497.2|11473.2|11497.8|11473.8|11498|11474|11497.2|11473.2|0
1707948900000|2024-02-14 22:15:00|11497.9|11473.9|11498.1|11474.1|11498.5|11474.5|11497.6|11473.6|0
1707949200000|2024-02-14 22:20:00|11498.4|11474.4|11498.3|11474.3|11498.5|11474.5|11498|11474|0
1707949500000|2024-02-14 22:25:00|11498.4|11474.4|11498.5|11474.5|11498.9|11474.9|11498|11474|0
1707949800000|2024-02-14 22:30:00|11498.4|11474.4|11498.6|11474.6|11498.6|11474.6|11498.4|11474.4|0
1707950100000|2024-02-14 22:35:00|11498.8|11474.8|11498|11474|11498.9|11474.9|11498|11474|0
1707950400000|2024-02-14 22:40:00|11497.9|11473.9|11497.9|11473.9|11497.9|11473.9|11497.7|11473.7|0
1707950700000|2024-02-14 22:45:00|11497.8|11473.8|11497.8|11473.8|11498.1|11474.1|11497.8|11473.8|0
1707951000000|2024-02-14 22:50:00|11497.9|11473.9|11498|11474|11498.1|11474.1|11497.9|11473.9|0
1707951300000|2024-02-14 22:55:00|11498.1|11474.1|11497.7|11473.7|11498.1|11474.1|11497.7|11473.7|0
1707951600000|2024-02-14 23:00:00|11495.8|11471.8|11496.5|11472.5|11498.8|11474.8|11495.1|11471.1|0
1707951900000|2024-02-14 23:05:00|11496.6|11472.6|11498|11474|11498.2|11474.2|11496.5|11472.5|0
1707952200000|2024-02-14 23:10:00|11498.2|11474.2|11498|11474|11498.8|11474.8|11497.6|11473.6|0
1707952500000|2024-02-14 23:15:00|11498.2|11474.2|11498.4|11474.4|11498.5|11474.5|11498|11474|0
1707952800000|2024-02-14 23:20:00|11498.5|11474.5|11497.1|11473.1|11498.6|11474.6|11497.1|11473.1|0
1707953100000|2024-02-14 23:25:00|11497.5|11473.5|11498.3|11474.3|11498.3|11474.3|11497.5|11473.5|0
1707953400000|2024-02-14 23:30:00|11498.4|11474.4|11508.8|11484.8|11509.2|11485.2|11497.9|11473.9|0
1707953700000|2024-02-14 23:35:00|11508.4|11484.4|11508.8|11484.8|11508.8|11484.8|11508.4|11484.4|0
1707954000000|2024-02-14 23:40:00|11508.6|11484.6|11508.8|11484.8|11509|11485|11508|11484|0
1707954300000|2024-02-14 23:45:00|11508.4|11484.4|11508.8|11484.8|11508.8|11484.8|11508|11484|0
1707954600000|2024-02-14 23:50:00|11508.9|11484.9|11509.2|11485.2|11509.9|11485.9|11508.9|11484.9|0
1707954900000|2024-02-14 23:55:00|11509|11485|11509.4|11485.4|11509.8|11485.8|11509|11485|0
1707955200000|2024-02-15 00:00:00|11509.6|11485.6|11507.7|11483.7|11509.6|11485.6|11507.3|11483.3|0
1707955500000|2024-02-15 00:05:00|11507.9|11483.9|11507|11483|11508.1|11484.1|11507|11483|0
1707955800000|2024-02-15 00:10:00|11506.8|11482.8|11506.6|11482.6|11507.3|11483.3|11506.4|11482.4|0
1707956100000|2024-02-15 00:15:00|11506.9|11482.9|11506.4|11482.4|11507|11483|11506.2|11482.2|0
1707956400000|2024-02-15 00:20:00|11506.3|11482.3|11506.3|11482.3|11506.6|11482.6|11505.8|11481.8|0
1707956700000|2024-02-15 00:25:00|11506.1|11482.1|11506.3|11482.3|11506.6|11482.6|11505.8|11481.8|0
1707957000000|2024-02-15 00:30:00|11506.1|11482.1|11507.1|11483.1|11507.3|11483.3|11505.6|11481.6|0
1707957300000|2024-02-15 00:35:00|11506.8|11482.8|11507.3|11483.3|11507.4|11483.4|11506.4|11482.4|0
1707957600000|2024-02-15 00:40:00|11507.1|11483.1|11506.1|11482.1|11507.3|11483.3|11506.1|11482.1|0
1707957900000|2024-02-15 00:45:00|11505.9|11481.9|11505.9|11481.9|11507.1|11483.1|11505.8|11481.8|0
1707958200000|2024-02-15 00:50:00|11506.3|11482.3|11500.6|11476.6|11506.3|11482.3|11500.2|11476.2|0
1707958500000|2024-02-15 00:55:00|11500.7|11476.7|11500.6|11476.6|11500.9|11476.9|11500.2|11476.2|0
1707958800000|2024-02-15 01:00:00|11484.5|11474.5|11453|11443|11486.5|11476.5|11438.5|11428.5|4713
1707959100000|2024-02-15 01:05:00|11452.5|11442.5|11448|11438|11454|11444|11437|11427|1769
1707959400000|2024-02-15 01:10:00|11448.5|11438.5|11441.5|11431.5|11449.5|11439.5|11429|11419|1970
1707959700000|2024-02-15 01:15:00|11444|11434|11430.5|11420.5|11445|11435|11410.5|11400.5|2719
1707960000000|2024-02-15 01:20:00|11430|11420|11445|11435|11448.5|11438.5|11427.5|11417.5|1431
1707960300000|2024-02-15 01:25:00|11445.5|11435.5|11441|11431|11447.5|11437.5|11441|11431|582
1707960600000|2024-02-15 01:30:00|11440.5|11430.5|11453.5|11443.5|11467.5|11457.5|11440.5|11430.5|3692
1707960900000|2024-02-15 01:35:00|11455|11445|11420.5|11410.5|11455.5|11445.5|11417|11407|2481
1707961200000|2024-02-15 01:40:00|11420|11410|11431.5|11421.5|11432.5|11422.5|11406.5|11396.5|1902
1707961500000|2024-02-15 01:45:00|11429.5|11419.5|11421.5|11411.5|11430|11420|11415.5|11405.5|992
1707961800000|2024-02-15 01:50:00|11422|11412|11420.5|11410.5|11423.5|11413.5|11414.5|11404.5|1010
1707962100000|2024-02-15 01:55:00|11421|11411|11413.5|11403.5|11426.5|11416.5|11409|11399|589
1707962400000|2024-02-15 02:00:00|11414|11404|11403.8|11393.8|11418.5|11408.5|11403.8|11393.8|1167
1707962700000|2024-02-15 02:05:00|11403.3|11393.3|11408.3|11398.3|11412.3|11402.3|11399.3|11389.3|800
1707963000000|2024-02-15 02:10:00|11409.3|11399.3|11412.8|11402.8|11413.3|11403.3|11403.3|11393.3|833
1707963300000|2024-02-15 02:15:00|11413.3|11403.3|11420.3|11410.3|11420.3|11410.3|11410.3|11400.3|1113
1707963600000|2024-02-15 02:20:00|11419.8|11409.8|11421.8|11411.8|11424.3|11414.3|11415.3|11405.3|533
1707963900000|2024-02-15 02:25:00|11422.3|11412.3|11430.3|11420.3|11433.3|11423.3|11421.3|11411.3|555
1707964200000|2024-02-15 02:30:00|11429.8|11419.8|11435.3|11425.3|11438.3|11428.3|11426.3|11416.3|735
1707964500000|2024-02-15 02:35:00|11434.8|11424.8|11456.3|11446.3|11459.3|11449.3|11434.3|11424.3|991
1707964800000|2024-02-15 02:40:00|11457.3|11447.3|11458.3|11448.3|11460.3|11450.3|11450.3|11440.3|529
1707965100000|2024-02-15 02:45:00|11457.8|11447.8|11455.8|11445.8|11463.8|11453.8|11451.8|11441.8|821
1707965400000|2024-02-15 02:50:00|11454.8|11444.8|11466.8|11456.8|11468.8|11458.8|11449.8|11439.8|960
1707965700000|2024-02-15 02:55:00|11465.8|11455.8|11464.8|11454.8|11468.8|11458.8|11458.8|11448.8|468
1707966000000|2024-02-15 03:00:00|11465.8|11455.8|11471.8|11461.8|11471.8|11461.8|11463.8|11453.8|813
1707966300000|2024-02-15 03:05:00|11470.8|11460.8|11479.8|11469.8|11480.8|11470.8|11465.8|11455.8|1727
1707966600000|2024-02-15 03:10:00|11478.8|11468.8|11485.8|11475.8|11486.8|11476.8|11472.8|11462.8|866
1707966900000|2024-02-15 03:15:00|11484.8|11474.8|11495.8|11485.8|11496.8|11486.8|11480.8|11470.8|1003
1707967200000|2024-02-15 03:20:00|11494.8|11484.8|11486.8|11476.8|11504.8|11494.8|11482.8|11472.8|1085
1707967500000|2024-02-15 03:25:00|11487.8|11477.8|11488.8|11478.8|11490.8|11480.8|11484.8|11474.8|368
1707967800000|2024-02-15 03:30:00|11489.8|11479.8|11480.8|11470.8|11491.8|11481.8|11480.8|11470.8|362
1707968100000|2024-02-15 03:35:00|11481.8|11471.8|11486.8|11476.8|11486.8|11476.8|11478.8|11468.8|308
1707968400000|2024-02-15 03:40:00|11487.8|11477.8|11487.8|11477.8|11489.8|11479.8|11481.8|11471.8|285
1707968700000|2024-02-15 03:45:00|11488.8|11478.8|11483.8|11473.8|11488.8|11478.8|11481.8|11471.8|281
1707969000000|2024-02-15 03:50:00|11482.8|11472.8|11480.8|11470.8|11485.8|11475.8|11479.8|11469.8|280
1707969300000|2024-02-15 03:55:00|11481.8|11471.8|11478.8|11468.8|11481.8|11471.8|11477.8|11467.8|262
1707969600000|2024-02-15 04:00:00|11477.8|11467.8|11476.8|11466.8|11479.8|11469.8|11475.8|11465.8|181
1707969900000|2024-02-15 04:05:00|11477.8|11467.8|11477.8|11467.8|11478.8|11468.8|11475.8|11465.8|137
1707970200000|2024-02-15 04:10:00|11478.8|11468.8|11476.8|11466.8|11479.8|11469.8|11476.8|11466.8|111
1707970500000|2024-02-15 04:15:00|11477.8|11467.8|11474.8|11464.8|11477.8|11467.8|11474.8|11464.8|97
1707970800000|2024-02-15 04:20:00|11475.8|11465.8|11473.8|11463.8|11476.8|11466.8|11473.8|11463.8|111
1707971100000|2024-02-15 04:25:00|11474.8|11464.8|11474.8|11464.8|11475.8|11465.8|11473.8|11463.8|106
1707971400000|2024-02-15 04:30:00|11473.8|11463.8|11473.8|11463.8|11474.8|11464.8|11472.8|11462.8|122
1707971700000|2024-02-15 04:35:00|11472.8|11462.8|11472.8|11462.8|11472.8|11462.8|11470.8|11460.8|170
1707972000000|2024-02-15 04:40:00|11471.8|11461.8|11471.8|11461.8|11473.8|11463.8|11469.8|11459.8|270
1707972300000|2024-02-15 04:45:00|11470.8|11460.8|11469.8|11459.8|11472.8|11462.8|11468.8|11458.8|186
1707972600000|2024-02-15 04:50:00|11470.8|11460.8|11468.8|11458.8|11470.8|11460.8|11466.8|11456.8|192
1707972900000|2024-02-15 04:55:00|11467.8|11457.8|11469.8|11459.8|11470.8|11460.8|11464.8|11454.8|197
1707973200000|2024-02-15 05:00:00|11471.8|11461.8|11470.8|11460.8|11472.8|11462.8|11461.8|11451.8|954
1707973500000|2024-02-15 05:05:00|11469.8|11459.8|11462.8|11452.8|11469.8|11459.8|11460.8|11450.8|420
1707973800000|2024-02-15 05:10:00|11463.8|11453.8|11468.8|11458.8|11468.8|11458.8|11458.8|11448.8|363
1707974100000|2024-02-15 05:15:00|11467.8|11457.8|11463.8|11453.8|11469.8|11459.8|11461.8|11451.8|404
1707974400000|2024-02-15 05:20:00|11464.8|11454.8|11464.8|11454.8|11467.8|11457.8|11461.8|11451.8|383
1707974700000|2024-02-15 05:25:00|11463.8|11453.8|11462.8|11452.8|11464.8|11454.8|11458.8|11448.8|465
1707975000000|2024-02-15 05:30:00|11461.8|11451.8|11463.8|11453.8|11470.8|11460.8|11461.8|11451.8|413
1707975300000|2024-02-15 05:35:00|11462.8|11452.8|11473.8|11463.8|11473.8|11463.8|11462.8|11452.8|410
1707975600000|2024-02-15 05:40:00|11472.8|11462.8|11476.8|11466.8|11477.8|11467.8|11469.8|11459.8|256
1707975900000|2024-02-15 05:45:00|11475.8|11465.8|11477.8|11467.8|11480.8|11470.8|11473.8|11463.8|258
1707976200000|2024-02-15 05:50:00|11476.8|11466.8|11475.8|11465.8|11479.8|11469.8|11474.8|11464.8|163
1707976500000|2024-02-15 05:55:00|11476.8|11466.8|11473.8|11463.8|11476.8|11466.8|11470.8|11460.8|276
1707976800000|2024-02-15 06:00:00|11474.8|11464.8|11469.8|11459.8|11475.8|11465.8|11467.8|11457.8|429
1707977100000|2024-02-15 06:05:00|11466.8|11456.8|11470.8|11460.8|11471.8|11461.8|11463.8|11453.8|297
1707977400000|2024-02-15 06:10:00|11471.8|11461.8|11470.8|11460.8|11474.8|11464.8|11468.8|11458.8|269
1707977700000|2024-02-15 06:15:00|11469.8|11459.8|11476.8|11466.8|11478.8|11468.8|11468.8|11458.8|268
1707978000000|2024-02-15 06:20:00|11475.8|11465.8|11473.8|11463.8|11478.8|11468.8|11469.8|11459.8|251
1707978300000|2024-02-15 06:25:00|11471.8|11461.8|11470.8|11460.8|11474.8|11464.8|11466.8|11456.8|190
1707978600000|2024-02-15 06:30:00|11469.8|11459.8|11481.8|11471.8|11481.8|11471.8|11468.8|11458.8|425
1707978900000|2024-02-15 06:35:00|11480.8|11470.8|11487.8|11477.8|11491.8|11481.8|11480.8|11470.8|772
1707979200000|2024-02-15 06:40:00|11488.8|11478.8|11487.8|11477.8|11489.8|11479.8|11484.8|11474.8|408
1707979500000|2024-02-15 06:45:00|11486.8|11476.8|11491.8|11481.8|11492.8|11482.8|11486.8|11476.8|467
1707979800000|2024-02-15 06:50:00|11490.8|11480.8|11494.8|11484.8|11495.8|11485.8|11489.8|11479.8|603
1707980100000|2024-02-15 06:55:00|11495.8|11485.8|11500.8|11490.8|11501.8|11491.8|11493.8|11483.8|562
1707980400000|2024-02-15 07:00:00|11496.8|11486.8|11499.8|11489.8|11499.8|11489.8|11494.8|11484.8|446
1707980700000|2024-02-15 07:05:00|11497.8|11487.8|11495.8|11485.8|11499.8|11489.8|11494.8|11484.8|183
1707981000000|2024-02-15 07:10:00|11496.8|11486.8|11501.8|11491.8|11504.8|11494.8|11495.8|11485.8|875
1707981300000|2024-02-15 07:15:00|11500.8|11490.8|11505.8|11495.8|11506.8|11496.8|11500.8|11490.8|476
1707981600000|2024-02-15 07:20:00|11504.8|11494.8|11509.8|11499.8|11511.8|11501.8|11502.8|11492.8|675
1707981900000|2024-02-15 07:25:00|11511.8|11501.8|11516.8|11506.8|11517.8|11507.8|11510.8|11500.8|559
1707982200000|2024-02-15 07:30:00|11515.8|11505.8|11517.8|11507.8|11520.8|11510.8|11515.8|11505.8|855
1707982500000|2024-02-15 07:35:00|11518.8|11508.8|11521.8|11511.8|11526.8|11516.8|11518.8|11508.8|539
1707982800000|2024-02-15 07:40:00|11522.8|11512.8|11522.8|11512.8|11524.8|11514.8|11519.8|11509.8|553
1707983100000|2024-02-15 07:45:00|11521.8|11511.8|11523.8|11513.8|11525.8|11515.8|11519.8|11509.8|442
1707983400000|2024-02-15 07:50:00|11524.8|11514.8|11528.8|11518.8|11530.8|11520.8|11519.8|11509.8|571
1707983700000|2024-02-15 07:55:00|11529.8|11519.8|11526.8|11516.8|11533.8|11523.8|11525.8|11515.8|625
1707984000000|2024-02-15 08:00:00|11527.8|11515.8|11532.8|11521.8|11535.8|11524.8|11527.8|11515.8|693
1707984300000|2024-02-15 08:05:00|11531.8|11520.8|11539.8|11528.8|11542.8|11530.8|11531.8|11520.8|906
1707984600000|2024-02-15 08:10:00|11540.8|11529.8|11546.8|11534.8|11549.8|11537.8|11539.8|11527.8|620
1707984900000|2024-02-15 08:15:00|11545.8|11535.8|11541.8|11530.8|11551.8|11540.8|11539.8|11528.8|600
1707985200000|2024-02-15 08:20:00|11542.8|11529.8|11535.8|11524.8|11542.8|11530.8|11535.8|11524.8|450
1707985500000|2024-02-15 08:25:00|11536.8|11522.8|11536.8|11522.8|11536.8|11524.8|11528.8|11517.8|489
1707985800000|2024-02-15 08:30:00|11541.8|11517.8|11539.9|11515.9|11542.3|11518.3|11539.3|11515.3|0
1707986100000|2024-02-15 08:35:00|11539.8|11515.8|11538.8|11514.8|11539.9|11515.9|11536.8|11512.8|69
1707986400000|2024-02-15 08:40:00|11538.6|11514.6|11538.7|11514.7|11539.3|11515.3|11537.8|11513.8|0
1707986700000|2024-02-15 08:45:00|11538.5|11514.5|11540.9|11516.9|11541.2|11517.2|11538.5|11514.5|0
1707987000000|2024-02-15 08:50:00|11540.5|11516.5|11538.9|11514.9|11540.5|11516.5|11538.2|11514.2|0
1707987300000|2024-02-15 08:55:00|11539.2|11515.2|11540.9|11516.9|11540.9|11516.9|11539.2|11515.2|0
1707987600000|2024-02-15 09:00:00|11533.8|11517.8|11532.8|11521.8|11535.8|11523.8|11527.8|11515.8|124
1707987900000|2024-02-15 09:05:00|11533.8|11520.8|11529.8|11517.8|11533.8|11521.8|11527.8|11516.8|40
1707988200000|2024-02-15 09:10:00|11528.8|11516.8|11527.8|11515.8|11529.8|11517.8|11526.8|11514.8|49
1707988500000|2024-02-15 09:15:00|11526.8|11514.8|11528.8|11516.8|11529.8|11517.8|11523.8|11512.8|74
1707988800000|2024-02-15 09:20:00|11527.8|11517.8|11529.8|11517.8|11531.8|11520.8|11527.8|11516.8|34
1707989100000|2024-02-15 09:25:00|11528.8|11518.8|11532.8|11520.8|11533.8|11522.8|11527.8|11516.8|101
1707989400000|2024-02-15 09:30:00|11531.8|11521.8|11532.8|11520.8|11534.8|11523.8|11531.8|11519.8|106
1707989700000|2024-02-15 09:35:00|11531.8|11521.8|11533.8|11521.8|11534.8|11523.8|11531.8|11521.8|28
1707990000000|2024-02-15 09:40:00|11534.8|11522.8|11534.8|11523.8|11535.8|11523.8|11533.8|11522.8|10
1707990300000|2024-02-15 09:45:00|11535.8|11522.8|11533.8|11522.8|11535.8|11523.8|11532.8|11521.8|8
1707990600000|2024-02-15 09:50:00|11534.8|11523.8|11533.8|11522.8|11535.8|11523.8|11532.8|11521.8|12
1707990900000|2024-02-15 09:55:00|11534.8|11523.8|11532.8|11521.8|11535.8|11524.8|11532.8|11521.8|26
1707991200000|2024-02-15 10:00:00|11531.8|11520.8|11532.8|11521.8|11533.8|11521.8|11531.8|11520.8|17
1707991500000|2024-02-15 10:05:00|11531.8|11520.8|11530.8|11519.8|11532.8|11521.8|11530.8|11519.8|37
1707991800000|2024-02-15 10:10:00|11531.8|11520.8|11532.8|11520.8|11532.8|11520.8|11530.8|11519.8|33
1707992100000|2024-02-15 10:15:00|11531.8|11521.8|11533.8|11522.8|11534.8|11522.8|11531.8|11521.8|56
1707992400000|2024-02-15 10:20:00|11534.8|11523.8|11535.8|11523.8|11535.8|11523.8|11533.8|11522.8|56
1707992700000|2024-02-15 10:25:00|11536.8|11524.8|11539.8|11527.8|11540.8|11528.8|11535.8|11524.8|151
1707993000000|2024-02-15 10:30:00|11538.8|11526.8|11538.8|11527.8|11538.8|11527.8|11536.8|11524.8|30
1707993300000|2024-02-15 10:35:00|11539.8|11526.8|11537.8|11526.8|11539.8|11527.8|11536.8|11525.8|52
1707993600000|2024-02-15 10:40:00|11538.8|11527.8|11536.8|11524.8|11538.8|11527.8|11535.8|11523.8|71
1707993900000|2024-02-15 10:45:00|11535.8|11523.8|11536.8|11525.8|11537.8|11526.8|11535.8|11523.8|40
1707994200000|2024-02-15 10:50:00|11535.8|11524.8|11534.8|11522.8|11535.8|11524.8|11533.8|11522.8|34
1707994500000|2024-02-15 10:55:00|11535.8|11523.8|11536.8|11525.8|11537.8|11526.8|11534.8|11523.8|27
1707994800000|2024-02-15 11:00:00|11535.8|11524.8|11539.8|11528.8|11539.8|11528.8|11535.8|11524.8|51
1707995100000|2024-02-15 11:05:00|11538.8|11527.8|11539.8|11528.8|11540.8|11529.8|11538.8|11527.8|16
1707995400000|2024-02-15 11:10:00|11538.8|11527.8|11539.8|11527.8|11539.8|11528.8|11538.8|11527.8|5
1707995700000|2024-02-15 11:15:00|11538.8|11526.8|11538.8|11526.8|11539.8|11526.8|11537.8|11526.8|12
1707996000000|2024-02-15 11:20:00|11539.8|11527.8|11538.8|11527.8|11539.8|11527.8|11537.8|11526.8|11
1707996300000|2024-02-15 11:25:00|11539.8|11526.8|11537.8|11526.8|11539.8|11526.8|11536.8|11525.8|22
1707996600000|2024-02-15 11:30:00|11536.8|11525.8|11536.8|11525.8|11537.8|11526.8|11536.8|11525.8|27
1707996900000|2024-02-15 11:35:00|11537.8|11526.8|11535.8|11524.8|11537.8|11526.8|11535.8|11524.8|21
1707997200000|2024-02-15 11:40:00|11536.8|11525.8|11537.8|11525.8|11537.8|11526.8|11535.8|11524.8|41
1707997500000|2024-02-15 11:45:00|11536.8|11526.8|11536.8|11525.8|11538.8|11526.8|11536.8|11525.8|14
1707997800000|2024-02-15 11:50:00|11537.8|11526.8|11537.8|11526.8|11538.8|11527.8|11536.8|11525.8|54
1707998100000|2024-02-15 11:55:00|11538.8|11527.8|11537.8|11525.8|11538.8|11527.8|11536.8|11525.8|42
1707998400000|2024-02-15 12:00:00|11536.8|11526.8|11534.8|11523.8|11538.8|11527.8|11534.8|11523.8|54
1707998700000|2024-02-15 12:05:00|11535.8|11524.8|11538.8|11527.8|11539.8|11527.8|11534.8|11523.8|13
1707999000000|2024-02-15 12:10:00|11537.8|11526.8|11539.8|11528.8|11540.8|11528.8|11537.8|11526.8|21
1707999300000|2024-02-15 12:15:00|11540.8|11529.8|11539.8|11527.8|11540.8|11529.8|11538.8|11526.8|13
1707999600000|2024-02-15 12:20:00|11538.8|11528.8|11539.8|11527.8|11539.8|11528.8|11537.8|11525.8|27
1707999900000|2024-02-15 12:25:00|11540.8|11528.8|11538.8|11527.8|11540.8|11529.8|11538.8|11527.8|6
1708000200000|2024-02-15 12:30:00|11539.8|11526.8|11540.8|11529.8|11541.8|11530.8|11538.8|11526.8|13
1708000500000|2024-02-15 12:35:00|11541.8|11530.8|11542.8|11531.8|11543.8|11531.8|11541.8|11529.8|15
1708000800000|2024-02-15 12:40:00|11543.8|11532.8|11542.8|11530.8|11543.8|11532.8|11540.8|11529.8|35
1708001100000|2024-02-15 12:45:00|11541.8|11531.8|11540.8|11529.8|11542.8|11531.8|11540.8|11528.8|54
1708001400000|2024-02-15 12:50:00|11541.8|11530.8|11540.8|11529.8|11541.8|11530.8|11540.8|11528.8|56
1708001700000|2024-02-15 12:55:00|11539.8|11528.8|11539.8|11528.8|11541.8|11530.8|11538.8|11527.8|50
1708002000000|2024-02-15 13:00:00|11538.8|11527.8|11537.8|11526.8|11538.8|11527.8|11536.8|11525.8|75
1708002300000|2024-02-15 13:05:00|11536.8|11524.8|11532.8|11521.8|11536.8|11524.8|11531.8|11520.8|55
1708002600000|2024-02-15 13:10:00|11531.8|11520.8|11529.8|11518.8|11531.8|11520.8|11528.8|11517.8|41
1708002900000|2024-02-15 13:15:00|11528.8|11517.8|11530.8|11519.8|11530.8|11519.8|11527.8|11515.8|92
1708003200000|2024-02-15 13:20:00|11529.8|11518.8|11529.8|11518.8|11530.8|11519.8|11528.8|11517.8|54
1708003500000|2024-02-15 13:25:00|11530.8|11519.8|11534.8|11521.8|11534.8|11523.8|11529.8|11518.8|51
1708003800000|2024-02-15 13:30:00|11538.8|11522.8|11538.8|11527.8|11542.8|11530.8|11532.8|11521.8|132
1708004100000|2024-02-15 13:35:00|11539.8|11526.8|11548.8|11537.8|11549.8|11538.8|11538.8|11526.8|221
1708004400000|2024-02-15 13:40:00|11549.8|11536.8|11555.8|11543.8|11555.8|11543.8|11546.8|11535.8|187
1708004700000|2024-02-15 13:45:00|11554.8|11544.8|11547.8|11535.8|11558.8|11547.8|11544.8|11532.8|434
1708005000000|2024-02-15 13:50:00|11548.8|11536.8|11545.8|11534.8|11549.8|11538.8|11542.8|11531.8|227
1708005300000|2024-02-15 13:55:00|11546.8|11535.8|11547.8|11536.8|11549.8|11538.8|11545.8|11534.8|112
1708005600000|2024-02-15 14:00:00|11546.8|11535.8|11547.8|11535.8|11548.8|11537.8|11544.8|11533.8|49
1708005900000|2024-02-15 14:05:00|11546.8|11536.8|11544.8|11533.8|11547.8|11536.8|11543.8|11532.8|41
1708006200000|2024-02-15 14:10:00|11545.8|11534.8|11544.8|11532.8|11545.8|11534.8|11543.8|11531.8|69
1708006500000|2024-02-15 14:15:00|11545.8|11533.8|11538.8|11527.8|11545.8|11534.8|11538.8|11527.8|116
1708006800000|2024-02-15 14:20:00|11539.8|11528.8|11540.8|11529.8|11541.8|11530.8|11538.8|11528.8|113
1708007100000|2024-02-15 14:25:00|11539.8|11528.8|11541.8|11530.8|11542.8|11531.8|11537.8|11525.8|86
1708007400000|2024-02-15 14:30:00|11542.8|11531.8|11552.8|11540.8|11553.8|11541.8|11537.8|11526.8|902
1708007700000|2024-02-15 14:35:00|11553.8|11541.8|11552.8|11540.8|11555.8|11544.8|11546.8|11535.8|278
1708008000000|2024-02-15 14:40:00|11553.8|11541.8|11560.8|11548.8|11564.8|11552.8|11553.8|11541.8|651
1708008300000|2024-02-15 14:45:00|11561.8|11549.8|11557.8|11545.8|11566.8|11554.8|11556.8|11545.8|269
1708008600000|2024-02-15 14:50:00|11556.8|11546.8|11552.8|11541.8|11559.8|11548.8|11552.8|11541.8|271
1708008900000|2024-02-15 14:55:00|11553.8|11540.8|11543.8|11532.8|11556.8|11545.8|11541.8|11530.8|386
1708009200000|2024-02-15 15:00:00|11544.8|11533.8|11545.8|11533.8|11553.8|11542.8|11544.8|11533.8|513
1708009500000|2024-02-15 15:05:00|11544.8|11534.8|11547.8|11536.8|11550.8|11539.8|11543.8|11531.8|179
1708009800000|2024-02-15 15:10:00|11548.8|11537.8|11549.8|11538.8|11550.8|11539.8|11545.8|11533.8|217
1708010100000|2024-02-15 15:15:00|11548.8|11537.8|11557.8|11546.8|11560.8|11549.8|11548.8|11537.8|152
1708010400000|2024-02-15 15:20:00|11556.8|11545.8|11556.8|11545.8|11558.8|11547.8|11555.8|11543.8|88
1708010700000|2024-02-15 15:25:00|11557.8|11546.8|11555.8|11543.8|11559.8|11548.8|11553.8|11541.8|86
1708011000000|2024-02-15 15:30:00|11556.8|11544.8|11554.8|11542.8|11557.8|11546.8|11552.8|11541.8|110
1708011300000|2024-02-15 15:35:00|11553.8|11543.8|11557.8|11546.8|11557.8|11546.8|11551.8|11540.8|58
1708011600000|2024-02-15 15:40:00|11558.8|11547.8|11555.8|11544.8|11559.8|11548.8|11553.8|11542.8|363
1708011900000|2024-02-15 15:45:00|11556.8|11545.8|11548.8|11536.8|11558.8|11547.8|11546.8|11535.8|180
1708012200000|2024-02-15 15:50:00|11547.8|11537.8|11545.8|11534.8|11549.8|11538.8|11541.8|11530.8|124
1708012500000|2024-02-15 15:55:00|11544.8|11533.8|11545.8|11534.8|11549.8|11537.8|11542.8|11531.8|191
1708012800000|2024-02-15 16:00:00|11544.8|11533.8|11539.8|11528.8|11546.8|11535.8|11537.8|11525.8|195
1708013100000|2024-02-15 16:05:00|11540.8|11529.8|11540.8|11529.8|11540.8|11529.8|11538.8|11527.8|173
1708013400000|2024-02-15 16:10:00|11541.8|11528.8|11538.8|11527.8|11544.8|11532.8|11536.8|11525.8|192
1708013700000|2024-02-15 16:15:00|11537.8|11526.8|11535.8|11523.8|11539.8|11528.8|11534.8|11523.8|173
1708014000000|2024-02-15 16:20:00|11534.8|11524.8|11537.8|11526.8|11537.8|11526.8|11534.8|11523.8|123
1708014300000|2024-02-15 16:25:00|11536.8|11525.8|11533.8|11522.8|11538.8|11527.8|11533.8|11522.8|116
1708014600000|2024-02-15 16:30:00|11534.8|11523.8|11532.8|11521.8|11536.8|11525.8|11530.8|11519.8|70
1708014900000|2024-02-15 16:35:00|11533.8|11522.8|11539.8|11528.8|11539.8|11528.8|11532.8|11521.8|279
1708015200000|2024-02-15 16:40:00|11538.8|11527.8|11538.8|11526.8|11540.8|11529.8|11537.8|11526.8|220
1708015500000|2024-02-15 16:45:00|11537.8|11527.8|11538.8|11527.8|11541.8|11529.8|11536.8|11525.8|34
1708015800000|2024-02-15 16:50:00|11539.8|11528.8|11535.8|11523.8|11540.8|11528.8|11533.8|11522.8|217
1708016100000|2024-02-15 16:55:00|11534.8|11524.8|11539.8|11527.8|11539.8|11528.8|11534.8|11523.8|44
1708016400000|2024-02-15 17:00:00|11540.8|11528.8|11542.8|11531.8|11542.8|11531.8|11539.8|11527.8|61
1708016700000|2024-02-15 17:05:00|11543.8|11530.8|11543.8|11532.8|11544.8|11533.8|11542.8|11530.8|41
1708017000000|2024-02-15 17:10:00|11544.8|11531.8|11542.8|11531.8|11544.8|11532.8|11541.8|11530.8|23
1708017300000|2024-02-15 17:15:00|11543.8|11530.8|11539.8|11527.8|11543.8|11530.8|11538.8|11527.8|40
1708017600000|2024-02-15 17:20:00|11538.8|11528.8|11539.8|11528.8|11540.8|11529.8|11537.8|11526.8|16
1708017900000|2024-02-15 17:25:00|11540.8|11527.8|11542.8|11531.8|11542.8|11531.8|11538.8|11527.8|64
1708018200000|2024-02-15 17:30:00|11541.8|11530.8|11541.8|11530.8|11543.8|11532.8|11540.8|11529.8|41
1708018500000|2024-02-15 17:35:00|11542.8|11531.8|11541.8|11530.8|11542.8|11531.8|11539.8|11528.8|30
1708018800000|2024-02-15 17:40:00|11542.8|11531.8|11547.8|11536.8|11547.8|11536.8|11541.8|11530.8|39
1708019100000|2024-02-15 17:45:00|11548.8|11535.8|11542.8|11531.8|11548.8|11535.8|11540.8|11529.8|29
1708019400000|2024-02-15 17:50:00|11543.8|11532.8|11544.8|11533.8|11545.8|11533.8|11542.8|11531.8|28
1708019700000|2024-02-15 17:55:00|11543.8|11532.8|11541.8|11530.8|11544.8|11532.8|11540.8|11529.8|14
1708020000000|2024-02-15 18:00:00|11540.8|11529.8|11538.8|11526.8|11540.8|11529.8|11538.8|11526.8|51
1708020300000|2024-02-15 18:05:00|11539.8|11527.8|11540.8|11529.8|11542.8|11530.8|11539.8|11526.8|27
1708020600000|2024-02-15 18:10:00|11541.8|11530.8|11547.8|11536.8|11548.8|11537.8|11540.8|11529.8|38
1708020900000|2024-02-15 18:15:00|11548.8|11535.8|11542.8|11531.8|11548.8|11537.8|11542.8|11531.8|38
1708021200000|2024-02-15 18:20:00|11543.8|11532.8|11545.8|11534.8|11546.8|11535.8|11542.8|11531.8|51
1708021500000|2024-02-15 18:25:00|11546.8|11533.8|11543.8|11532.8|11546.8|11533.8|11543.8|11532.8|22
1708021800000|2024-02-15 18:30:00|11544.8|11533.8|11540.8|11528.8|11544.8|11533.8|11539.8|11528.8|70
1708022100000|2024-02-15 18:35:00|11539.8|11529.8|11539.8|11527.8|11541.8|11529.8|11538.8|11527.8|21
1708022400000|2024-02-15 18:40:00|11540.8|11528.8|11541.8|11529.8|11542.8|11531.8|11539.8|11527.8|28
1708022700000|2024-02-15 18:45:00|11540.8|11530.8|11540.8|11528.8|11541.8|11530.8|11538.8|11526.8|43
1708023000000|2024-02-15 18:50:00|11541.8|11529.8|11539.8|11528.8|11541.8|11530.8|11537.8|11526.8|17
1708023300000|2024-02-15 18:55:00|11540.8|11527.8|11536.8|11525.8|11540.8|11528.8|11536.8|11524.8|53
1708023600000|2024-02-15 19:00:00|11537.8|11524.8|11539.8|11527.8|11539.8|11528.8|11534.8|11523.8|55
1708023900000|2024-02-15 19:05:00|11538.8|11528.8|11539.8|11528.8|11540.8|11529.8|11538.8|11528.8|13
1708024200000|2024-02-15 19:10:00|11538.8|11527.8|11538.8|11526.8|11538.8|11528.8|11536.8|11525.8|22
1708024500000|2024-02-15 19:15:00|11537.8|11527.8|11539.8|11528.8|11539.8|11528.8|11537.8|11526.8|16
1708024800000|2024-02-15 19:20:00|11540.8|11527.8|11540.8|11528.8|11540.8|11529.8|11539.8|11527.8|5
1708025100000|2024-02-15 19:25:00|11539.8|11527.8|11540.8|11528.8|11540.8|11529.8|11538.8|11527.8|12
1708025400000|2024-02-15 19:30:00|11539.8|11529.8|11540.8|11529.8|11540.8|11529.8|11539.8|11528.8|25
1708025700000|2024-02-15 19:35:00|11541.8|11530.8|11544.8|11532.8|11545.8|11534.8|11541.8|11530.8|65
1708026000000|2024-02-15 19:40:00|11543.8|11533.8|11544.8|11534.8|11545.8|11534.8|11543.8|11533.8|5
1708026300000|2024-02-15 19:45:00|11545.3|11535.3|11546.8|11536.8|11546.8|11536.8|11545.3|11535.3|7
1708026600000|2024-02-15 19:50:00|11546.3|11536.3|11546.3|11536.3|11546.3|11536.3|11542.3|11532.3|32
1708026900000|2024-02-15 19:55:00|11546.8|11536.8|11542.8|11532.8|11546.8|11536.8|11541.8|11531.8|28
1708027200000|2024-02-15 20:00:00|11543.3|11533.3|11540.8|11530.8|11543.8|11533.8|11540.8|11530.8|11
1708027500000|2024-02-15 20:05:00|11540.3|11530.3|11540.3|11530.3|11540.8|11530.8|11538.8|11528.8|14
1708027800000|2024-02-15 20:10:00|11540.8|11530.8|11542.8|11532.8|11542.8|11532.8|11540.3|11530.3|25
1708028100000|2024-02-15 20:15:00|11543.3|11533.3|11539.3|11529.3|11543.3|11533.3|11539.3|11529.3|12
1708028400000|2024-02-15 20:20:00|11538.3|11528.3|11539.3|11529.3|11541.3|11531.3|11538.3|11528.3|38
1708028700000|2024-02-15 20:25:00|11538.8|11528.8|11539.8|11529.8|11540.8|11530.8|11538.8|11528.8|11
1708029000000|2024-02-15 20:30:00|11539.3|11529.3|11540.3|11530.3|11540.8|11530.8|11538.3|11528.3|11
1708029300000|2024-02-15 20:35:00|11540.8|11530.8|11540.8|11530.8|11544.8|11534.8|11538.3|11528.3|82
1708029600000|2024-02-15 20:40:00|11541.8|11531.8|11541.8|11531.8|11544.8|11534.8|11541.3|11531.3|144
1708029900000|2024-02-15 20:45:00|11541.3|11531.3|11537.3|11527.3|11541.3|11531.3|11537.3|11527.3|70
1708030200000|2024-02-15 20:50:00|11537.8|11527.8|11536.8|11526.8|11538.8|11528.8|11535.3|11525.3|41
1708030500000|2024-02-15 20:55:00|11536.3|11526.3|11545.3|11535.3|11546.3|11536.3|11536.3|11526.3|197
1708030800000|2024-02-15 21:00:00|11544.3|11534.3|11537.3|11527.3|11544.3|11534.3|11537.3|11527.3|52
1708031100000|2024-02-15 21:05:00|11537.8|11527.8|11542.3|11532.3|11542.3|11532.3|11537.8|11527.8|26
1708031400000|2024-02-15 21:10:00|11543.3|11533.3|11538.8|11528.8|11543.3|11533.3|11538.8|11528.8|27
1708031700000|2024-02-15 21:15:00|11545.4|11521.4|11560.8|11536.8|11561.2|11537.2|11545.4|11521.4|0
1708032000000|2024-02-15 21:20:00|11560.7|11536.7|11559.4|11535.4|11560.8|11536.8|11559.4|11535.4|0
1708032300000|2024-02-15 21:25:00|11559.5|11535.5|11562|11538|11562|11538|11559.4|11535.4|0
1708032600000|2024-02-15 21:30:00|11561.7|11537.7|11561.3|11537.3|11562|11538|11561.3|11537.3|0
1708032900000|2024-02-15 21:35:00|11561.4|11537.4|11562.4|11538.4|11562.4|11538.4|11561.3|11537.3|0
1708033200000|2024-02-15 21:40:00|11562.7|11538.7|11560.1|11536.1|11562.8|11538.8|11559.8|11535.8|0
1708033500000|2024-02-15 21:45:00|11560.5|11536.5|11561.7|11537.7|11562|11538|11560.1|11536.1|0
1708033800000|2024-02-15 21:50:00|11561.3|11537.3|11563.2|11539.2|11563.2|11539.2|11561.3|11537.3|0
1708034100000|2024-02-15 21:55:00|11563.5|11539.5|11561.2|11537.2|11563.9|11539.9|11561.2|11537.2|0
1708034400000|2024-02-15 22:00:00|11561.3|11537.3|11560.9|11536.9|11561.6|11537.6|11560.8|11536.8|0
1708034700000|2024-02-15 22:05:00|11561.1|11537.1|11560.7|11536.7|11561.1|11537.1|11560.4|11536.4|0
1708035000000|2024-02-15 22:10:00|11560.4|11536.4|11560.5|11536.5|11560.5|11536.5|11560.4|11536.4|0
1708035300000|2024-02-15 22:15:00|11560.6|11536.6|11560.7|11536.7|11561.3|11537.3|11560.6|11536.6|0
1708035600000|2024-02-15 22:20:00|11560.8|11536.8|11560.6|11536.6|11560.9|11536.9|11560.5|11536.5|0
1708035900000|2024-02-15 22:25:00|11560.2|11536.2|11559.6|11535.6|11560.2|11536.2|11559.4|11535.4|0
1708036200000|2024-02-15 22:30:00|11560.1|11536.1|11560|11536|11560.5|11536.5|11559.4|11535.4|0
1708036500000|2024-02-15 22:35:00|11560.3|11536.3|11559.9|11535.9|11560.3|11536.3|11559.9|11535.9|0
1708036800000|2024-02-15 22:40:00|11560.1|11536.1|11560.3|11536.3|11560.6|11536.6|11559.9|11535.9|0
1708037100000|2024-02-15 22:45:00|11560.6|11536.6|11559.9|11535.9|11560.6|11536.6|11559.9|11535.9|0
1708037400000|2024-02-15 22:50:00|11560.4|11536.4|11560.9|11536.9|11561.1|11537.1|11560.4|11536.4|0
1708037700000|2024-02-15 22:55:00|11560.8|11536.8|11560.7|11536.7|11561|11537|11560.7|11536.7|0
1708038000000|2024-02-15 23:00:00|11561.2|11537.2|11560.4|11536.4|11562.4|11538.4|11560|11536|0
1708038300000|2024-02-15 23:05:00|11560.2|11536.2|11559.5|11535.5|11560.4|11536.4|11558.9|11534.9|0
1708038600000|2024-02-15 23:10:00|11559.7|11535.7|11559.3|11535.3|11559.9|11535.9|11558.5|11534.5|0
1708038900000|2024-02-15 23:15:00|11559.5|11535.5|11559.4|11535.4|11559.7|11535.7|11558.5|11534.5|0
1708039200000|2024-02-15 23:20:00|11559.1|11535.1|11559.4|11535.4|11559.4|11535.4|11558.6|11534.6|0
1708039500000|2024-02-15 23:25:00|11559.7|11535.7|11559|11535|11559.8|11535.8|11558.6|11534.6|0
1708039800000|2024-02-15 23:30:00|11559.2|11535.2|11559|11535|11559.4|11535.4|11558.6|11534.6|0
1708040100000|2024-02-15 23:35:00|11558.7|11534.7|11559.8|11535.8|11559.8|11535.8|11558.6|11534.6|0
1708040400000|2024-02-15 23:40:00|11559.9|11535.9|11561|11537|11561.4|11537.4|11559.9|11535.9|0
1708040700000|2024-02-15 23:45:00|11560.7|11536.7|11560.2|11536.2|11561|11537|11559.5|11535.5|0
1708041000000|2024-02-15 23:50:00|11560.4|11536.4|11560.4|11536.4|11561.2|11537.2|11560.2|11536.2|0
1708041300000|2024-02-15 23:55:00|11560.1|11536.1|11560|11536|11560.1|11536.1|11559.3|11535.3|0
1708041600000|2024-02-16 00:00:00|11559.9|11535.9|11557.8|11533.8|11560|11536|11557.2|11533.2|0
1708041900000|2024-02-16 00:05:00|11557.9|11533.9|11557.3|11533.3|11558.9|11534.9|11557.1|11533.1|0
1708042200000|2024-02-16 00:10:00|11557|11533|11556.2|11532.2|11557.5|11533.5|11556.2|11532.2|0
1708042500000|2024-02-16 00:15:00|11556.4|11532.4|11557.4|11533.4|11558|11534|11556.2|11532.2|0
1708042800000|2024-02-16 00:20:00|11557.3|11533.3|11555.1|11531.1|11557.4|11533.4|11555.1|11531.1|0
1708043100000|2024-02-16 00:25:00|11554.7|11530.7|11553.2|11529.2|11555.2|11531.2|11552.9|11528.9|0
1708043400000|2024-02-16 00:30:00|11553.4|11529.4|11553.7|11529.7|11554.2|11530.2|11553.2|11529.2|0
1708043700000|2024-02-16 00:35:00|11553.9|11529.9|11553.5|11529.5|11554.1|11530.1|11552.9|11528.9|0
1708044000000|2024-02-16 00:40:00|11553.9|11529.9|11553.2|11529.2|11553.9|11529.9|11553.2|11529.2|0
1708044300000|2024-02-16 00:45:00|11553.4|11529.4|11553.5|11529.5|11554.1|11530.1|11553|11529|0
1708044600000|2024-02-16 00:50:00|11553.2|11529.2|11551.5|11527.5|11553.4|11529.4|11551|11527|0
1708044900000|2024-02-16 00:55:00|11551.7|11527.7|11551.9|11527.9|11551.9|11527.9|11550.2|11526.2|0
1708045200000|2024-02-16 01:00:00|11539.8|11529.8|11532.8|11522.8|11544.8|11534.8|11527.3|11517.3|2164
1708045500000|2024-02-16 01:05:00|11532.3|11522.3|11535.3|11525.3|11536.3|11526.3|11529.3|11519.3|913
1708045800000|2024-02-16 01:10:00|11536.3|11526.3|11541.3|11531.3|11546.3|11536.3|11536.3|11526.3|885
1708046100000|2024-02-16 01:15:00|11540.8|11530.8|11534.8|11524.8|11540.8|11530.8|11522.3|11512.3|977
1708046400000|2024-02-16 01:20:00|11534.3|11524.3|11549.3|11539.3|11550.8|11540.8|11534.3|11524.3|700
1708046700000|2024-02-16 01:25:00|11547.3|11537.3|11566.8|11556.8|11569.8|11559.8|11547.3|11537.3|909
1708047000000|2024-02-16 01:30:00|11567.8|11557.8|11534.3|11524.3|11574.3|11564.3|11533.3|11523.3|3009
1708047300000|2024-02-16 01:35:00|11535.8|11525.8|11516.3|11506.3|11539.3|11529.3|11511.3|11501.3|2708
1708047600000|2024-02-16 01:40:00|11515.8|11505.8|11525.8|11515.8|11529.3|11519.3|11506.8|11496.8|1490
1708047900000|2024-02-16 01:45:00|11525.3|11515.3|11541.3|11531.3|11542.3|11532.3|11521.3|11511.3|682
1708048200000|2024-02-16 01:50:00|11542.3|11532.3|11550.3|11540.3|11551.3|11541.3|11536.3|11526.3|805
1708048500000|2024-02-16 01:55:00|11550.8|11540.8|11556.3|11546.3|11562.3|11552.3|11550.8|11540.8|1440
1708048800000|2024-02-16 02:00:00|11556.8|11546.8|11552.3|11542.3|11560.8|11550.8|11549.3|11539.3|920
1708049100000|2024-02-16 02:05:00|11552.8|11542.8|11553.3|11543.3|11553.3|11543.3|11541.3|11531.3|602
1708049400000|2024-02-16 02:10:00|11553.8|11543.8|11551.3|11541.3|11556.3|11546.3|11544.3|11534.3|1085
1708049700000|2024-02-16 02:15:00|11551.8|11541.8|11558.3|11548.3|11558.8|11548.8|11548.3|11538.3|753
1708050000000|2024-02-16 02:20:00|11558.8|11548.8|11555.3|11545.3|11561.3|11551.3|11551.3|11541.3|429
1708050300000|2024-02-16 02:25:00|11554.3|11544.3|11560|11550|11565|11555|11553.3|11543.3|592
1708050600000|2024-02-16 02:30:00|11560.5|11550.5|11575|11565|11577|11567|11560.5|11550.5|1220
1708050900000|2024-02-16 02:35:00|11574|11564|11595.5|11585.5|11596.5|11586.5|11574|11564|1419
1708051200000|2024-02-16 02:40:00|11595|11585|11605.5|11595.5|11608|11598|11593|11583|1798
1708051500000|2024-02-16 02:45:00|11602.5|11592.5|11599.5|11589.5|11606.5|11596.5|11590.5|11580.5|841
1708051800000|2024-02-16 02:50:00|11600.5|11590.5|11595.5|11585.5|11600.5|11590.5|11591.5|11581.5|832
1708052100000|2024-02-16 02:55:00|11597.5|11587.5|11620.5|11610.5|11620.5|11610.5|11596.5|11586.5|1856
1708052400000|2024-02-16 03:00:00|11621.5|11611.5|11612.5|11602.5|11622.5|11612.5|11610.5|11600.5|1028
1708052700000|2024-02-16 03:05:00|11611.5|11601.5|11620.5|11610.5|11625.5|11615.5|11611.5|11601.5|1210
1708053000000|2024-02-16 03:10:00|11619.5|11609.5|11621.5|11611.5|11624.5|11614.5|11616.5|11606.5|451
1708053300000|2024-02-16 03:15:00|11622.5|11612.5|11617.5|11607.5|11622.5|11612.5|11613.5|11603.5|629
1708053600000|2024-02-16 03:20:00|11618.5|11608.5|11612.5|11602.5|11620.5|11610.5|11609.5|11599.5|609
1708053900000|2024-02-16 03:25:00|11613.5|11603.5|11612.5|11602.5|11617.5|11607.5|11612.5|11602.5|392
1708054200000|2024-02-16 03:30:00|11611.5|11601.5|11613.5|11603.5|11614.5|11604.5|11610.5|11600.5|337
1708054500000|2024-02-16 03:35:00|11614.5|11604.5|11629.5|11619.5|11630.5|11620.5|11613.5|11603.5|720
1708054800000|2024-02-16 03:40:00|11628.5|11618.5|11634.5|11624.5|11635.5|11625.5|11622.5|11612.5|665
1708055100000|2024-02-16 03:45:00|11633.5|11623.5|11632.5|11622.5|11639.5|11629.5|11632.5|11622.5|720
1708055400000|2024-02-16 03:50:00|11631.5|11621.5|11630.5|11620.5|11633.5|11623.5|11628.5|11618.5|334
1708055700000|2024-02-16 03:55:00|11631.5|11621.5|11639.5|11629.5|11639.5|11629.5|11631.5|11621.5|503
1708056000000|2024-02-16 04:00:00|11638.5|11628.5|11640.5|11630.5|11640.5|11630.5|11636.5|11626.5|278
1708056300000|2024-02-16 04:05:00|11641.5|11631.5|11643.5|11633.5|11644.5|11634.5|11640.5|11630.5|410
1708056600000|2024-02-16 04:10:00|11642.5|11632.5|11645.5|11635.5|11648.5|11638.5|11642.5|11632.5|474
1708056900000|2024-02-16 04:15:00|11646.5|11636.5|11646.5|11636.5|11649.5|11639.5|11645.5|11635.5|330
1708057200000|2024-02-16 04:20:00|11647.5|11637.5|11647.5|11637.5|11649.5|11639.5|11643.5|11633.5|341
1708057500000|2024-02-16 04:25:00|11646.5|11636.5|11646.5|11636.5|11649.5|11639.5|11645.5|11635.5|272
1708057800000|2024-02-16 04:30:00|11647.5|11637.5|11651.5|11641.5|11651.5|11641.5|11645.5|11635.5|300
1708058100000|2024-02-16 04:35:00|11650.5|11640.5|11648.5|11638.5|11650.5|11640.5|11647.5|11637.5|199
1708058400000|2024-02-16 04:40:00|11649.5|11639.5|11650.5|11640.5|11651.5|11641.5|11649.5|11639.5|157
1708058700000|2024-02-16 04:45:00|11649.5|11639.5|11642.5|11632.5|11650.5|11640.5|11641.5|11631.5|245
1708059000000|2024-02-16 04:50:00|11643.5|11633.5|11633.5|11623.5|11643.5|11633.5|11631.5|11621.5|269
1708059300000|2024-02-16 04:55:00|11634.5|11624.5|11635.5|11625.5|11635.5|11625.5|11632.5|11622.5|202
1708059600000|2024-02-16 05:00:00|11634.5|11624.5|11664.5|11654.5|11664.5|11654.5|11632.5|11622.5|2112
1708059900000|2024-02-16 05:05:00|11663.5|11653.5|11652.5|11642.5|11670.5|11660.5|11652.5|11642.5|1251
1708060200000|2024-02-16 05:10:00|11651.5|11641.5|11665.5|11655.5|11665.5|11655.5|11651.5|11641.5|1314
1708060500000|2024-02-16 05:15:00|11664.5|11654.5|11681.5|11671.5|11682.5|11672.5|11664.5|11654.5|1451
1708060800000|2024-02-16 05:20:00|11682.5|11672.5|11674.5|11664.5|11685.5|11675.5|11671.5|11661.5|1234
1708061100000|2024-02-16 05:25:00|11675.5|11665.5|11676.5|11666.5|11682.5|11672.5|11672.5|11662.5|984
1708061400000|2024-02-16 05:30:00|11677.5|11667.5|11680.5|11670.5|11681.5|11671.5|11669.5|11659.5|1126
1708061700000|2024-02-16 05:35:00|11682.5|11672.5|11688.5|11678.5|11692.5|11682.5|11679.5|11669.5|1547
1708062000000|2024-02-16 05:40:00|11689.5|11679.5|11686.5|11676.5|11690.5|11680.5|11681.5|11671.5|687
1708062300000|2024-02-16 05:45:00|11687.5|11677.5|11688.5|11678.5|11692.5|11682.5|11686.5|11676.5|445
1708062600000|2024-02-16 05:50:00|11689.5|11679.5|11687.5|11677.5|11692.5|11682.5|11685.5|11675.5|803
1708062900000|2024-02-16 05:55:00|11688.5|11678.5|11684.5|11674.5|11692.5|11682.5|11680.5|11670.5|634
1708063200000|2024-02-16 06:00:00|11683.5|11673.5|11697.5|11687.5|11698.5|11688.5|11683.5|11673.5|881
1708063500000|2024-02-16 06:05:00|11698.5|11688.5|11695.5|11685.5|11702.5|11692.5|11692.5|11682.5|687
1708063800000|2024-02-16 06:10:00|11696.5|11686.5|11692.5|11682.5|11702.5|11692.5|11692.5|11682.5|684
1708064100000|2024-02-16 06:15:00|11693.5|11683.5|11689.5|11679.5|11701.5|11691.5|11689.5|11679.5|851
1708064400000|2024-02-16 06:20:00|11688.5|11678.5|11682.5|11672.5|11688.5|11678.5|11672.5|11662.5|1627
1708064700000|2024-02-16 06:25:00|11683.5|11673.5|11677.5|11667.5|11685.5|11675.5|11672.5|11662.5|1250
1708065000000|2024-02-16 06:30:00|11676.5|11666.5|11673.5|11663.5|11677.5|11667.5|11663.5|11653.5|1977
1708065300000|2024-02-16 06:35:00|11674.5|11664.5|11665.5|11655.5|11678.5|11668.5|11664.5|11654.5|1119
1708065600000|2024-02-16 06:40:00|11664.5|11654.5|11678.5|11668.5|11684.5|11674.5|11664.5|11654.5|889
1708065900000|2024-02-16 06:45:00|11677.5|11667.5|11676.5|11666.5|11679.5|11669.5|11672.5|11662.5|569
1708066200000|2024-02-16 06:50:00|11674.5|11664.5|11674.5|11664.5|11684.5|11674.5|11671.5|11661.5|799
1708066500000|2024-02-16 06:55:00|11675.5|11665.5|11668.5|11658.5|11675.5|11665.5|11667.5|11657.5|726
1708066800000|2024-02-16 07:00:00|11670.5|11660.5|11690.5|11680.5|11692.5|11682.5|11670.5|11660.5|984
1708067100000|2024-02-16 07:05:00|11691.5|11681.5|11679.5|11669.5|11692.5|11682.5|11679.5|11669.5|521
1708067400000|2024-02-16 07:10:00|11678.5|11668.5|11681.5|11671.5|11683.5|11673.5|11675.5|11665.5|794
1708067700000|2024-02-16 07:15:00|11682.5|11672.5|11674.5|11664.5|11682.5|11672.5|11674.5|11664.5|665
1708068000000|2024-02-16 07:20:00|11675.5|11665.5|11683.5|11673.5|11685.5|11675.5|11674.5|11664.5|682
1708068300000|2024-02-16 07:25:00|11682.5|11672.5|11681.5|11671.5|11684.5|11674.5|11679.5|11669.5|249
1708068600000|2024-02-16 07:30:00|11680.5|11670.5|11681.5|11671.5|11682.5|11672.5|11675.5|11665.5|565
1708068900000|2024-02-16 07:35:00|11682.5|11672.5|11697.5|11687.5|11698.5|11688.5|11681.5|11671.5|673
1708069200000|2024-02-16 07:40:00|11698.5|11688.5|11703.5|11693.5|11703.5|11693.5|11697.5|11687.5|809
1708069500000|2024-02-16 07:45:00|11702.5|11692.5|11701.5|11691.5|11708.5|11698.5|11700.5|11690.5|931
1708069800000|2024-02-16 07:50:00|11702.5|11692.5|11710.5|11700.5|11710.5|11700.5|11702.5|11692.5|728
1708070100000|2024-02-16 07:55:00|11709.5|11699.5|11716.5|11706.5|11722.5|11712.5|11709.5|11699.5|1507
1708070400000|2024-02-16 08:00:00|11717.5|11705.5|11714.5|11703.5|11720.5|11709.5|11712.5|11701.5|1340
1708070700000|2024-02-16 08:05:00|11715.5|11702.5|11719.5|11707.5|11722.5|11711.5|11714.5|11702.5|802
1708071000000|2024-02-16 08:10:00|11718.5|11706.5|11711.5|11700.5|11719.5|11706.5|11711.5|11700.5|599
1708071300000|2024-02-16 08:15:00|11710.5|11699.5|11708.5|11696.5|11713.5|11701.5|11705.5|11693.5|1012
1708071600000|2024-02-16 08:20:00|11706.5|11694.5|11693.5|11681.5|11709.5|11698.5|11692.5|11681.5|660
1708071900000|2024-02-16 08:25:00|11692.5|11682.5|11707.5|11693.5|11709.5|11697.5|11692.5|11682.5|808
1708072200000|2024-02-16 08:30:00|11711.5|11687.5|11712.7|11688.7|11713.1|11689.1|11711.5|11687.5|0
1708072500000|2024-02-16 08:35:00|11712.9|11688.9|11713.4|11689.4|11713.9|11689.9|11712.6|11688.6|273
1708072800000|2024-02-16 08:40:00|11713.7|11689.7|11712.7|11688.7|11713.7|11689.7|11711.8|11687.8|0
1708073100000|2024-02-16 08:45:00|11713|11689|11712|11688|11713.5|11689.5|11712|11688|0
1708073400000|2024-02-16 08:50:00|11712.4|11688.4|11713.2|11689.2|11713.9|11689.9|11711.4|11687.4|0
1708073700000|2024-02-16 08:55:00|11713.1|11689.1|11711.4|11687.4|11713.9|11689.9|11711.4|11687.4|0
1708074000000|2024-02-16 09:00:00|11696.5|11685.5|11698.5|11686.5|11698.5|11686.5|11692.5|11680.5|255
1708074300000|2024-02-16 09:05:00|11697.5|11687.5|11695.5|11683.5|11699.5|11687.5|11694.5|11683.5|36
1708074600000|2024-02-16 09:10:00|11696.5|11684.5|11689.5|11678.5|11696.5|11684.5|11689.5|11678.5|83
1708074900000|2024-02-16 09:15:00|11690.5|11679.5|11686.5|11675.5|11691.5|11680.5|11685.5|11674.5|436
1708075200000|2024-02-16 09:20:00|11687.5|11676.5|11687.5|11676.5|11691.5|11680.5|11686.5|11675.5|129
1708075500000|2024-02-16 09:25:00|11688.5|11677.5|11693.5|11682.5|11695.5|11684.5|11688.5|11677.5|119
1708075800000|2024-02-16 09:30:00|11694.5|11683.5|11692.5|11681.5|11696.5|11685.5|11692.5|11681.5|55
1708076100000|2024-02-16 09:35:00|11691.5|11680.5|11689.5|11678.5|11692.5|11681.5|11689.5|11677.5|161
1708076400000|2024-02-16 09:40:00|11690.5|11679.5|11690.5|11678.5|11691.5|11680.5|11689.5|11678.5|28
1708076700000|2024-02-16 09:45:00|11689.5|11679.5|11689.5|11678.5|11690.5|11679.5|11688.5|11677.5|38
1708077000000|2024-02-16 09:50:00|11688.5|11677.5|11687.5|11676.5|11688.5|11678.5|11686.5|11675.5|44
1708077300000|2024-02-16 09:55:00|11688.5|11677.5|11694.5|11683.5|11694.5|11683.5|11688.5|11676.5|70
1708077600000|2024-02-16 10:00:00|11695.5|11684.5|11695.5|11684.5|11695.5|11684.5|11692.5|11681.5|77
1708077900000|2024-02-16 10:05:00|11696.5|11683.5|11689.5|11678.5|11696.5|11683.5|11689.5|11678.5|174
1708078200000|2024-02-16 10:10:00|11690.5|11679.5|11691.5|11679.5|11691.5|11680.5|11689.5|11678.5|88
1708078500000|2024-02-16 10:15:00|11690.5|11678.5|11693.5|11682.5|11694.5|11682.5|11689.5|11678.5|74
1708078800000|2024-02-16 10:20:00|11692.5|11681.5|11690.5|11679.5|11694.5|11683.5|11690.5|11679.5|71
1708079100000|2024-02-16 10:25:00|11691.5|11680.5|11690.5|11678.5|11692.5|11681.5|11688.5|11677.5|55
1708079400000|2024-02-16 10:30:00|11691.5|11679.5|11693.5|11682.5|11693.5|11682.5|11688.5|11677.5|28
1708079700000|2024-02-16 10:35:00|11694.5|11683.5|11694.5|11683.5|11695.5|11684.5|11693.5|11682.5|26
1708080000000|2024-02-16 10:40:00|11693.5|11682.5|11695.5|11684.5|11695.5|11684.5|11693.5|11682.5|14
1708080300000|2024-02-16 10:45:00|11696.5|11686.5|11696.5|11685.5|11698.5|11687.5|11694.5|11683.5|87
1708080600000|2024-02-16 10:50:00|11697.5|11686.5|11696.5|11684.5|11698.5|11686.5|11695.5|11684.5|18
1708080900000|2024-02-16 10:55:00|11695.5|11685.5|11695.5|11683.5|11698.5|11687.5|11693.5|11682.5|130
1708081200000|2024-02-16 11:00:00|11694.5|11682.5|11695.5|11683.5|11695.5|11683.5|11692.5|11681.5|5
1708081500000|2024-02-16 11:05:00|11694.5|11684.5|11696.5|11684.5|11696.5|11685.5|11694.5|11683.5|1
1708081800000|2024-02-16 11:10:00|11695.5|11685.5|11695.5|11684.5|11696.5|11685.5|11694.5|11683.5|6
1708082100000|2024-02-16 11:15:00|11694.5|11683.5|11694.5|11683.5|11696.5|11684.5|11694.5|11683.5|28
1708082400000|2024-02-16 11:20:00|11695.5|11682.5|11695.5|11683.5|11695.5|11684.5|11693.5|11682.5|14
1708082700000|2024-02-16 11:25:00|11694.5|11682.5|11694.5|11683.5|11695.5|11684.5|11693.5|11682.5|13
1708083000000|2024-02-16 11:30:00|11693.5|11682.5|11694.5|11683.5|11694.5|11683.5|11693.5|11682.5|38
1708083300000|2024-02-16 11:35:00|11695.5|11684.5|11696.5|11685.5|11696.5|11685.5|11694.5|11683.5|42
1708083600000|2024-02-16 11:40:00|11697.5|11684.5|11696.5|11684.5|11697.5|11686.5|11695.5|11684.5|4
1708083900000|2024-02-16 11:45:00|11697.5|11685.5|11696.5|11684.5|11697.5|11686.5|11695.5|11684.5|13
1708084200000|2024-02-16 11:50:00|11695.5|11685.5|11696.5|11685.5|11696.5|11685.5|11694.5|11683.5|11
1708084500000|2024-02-16 11:55:00|11697.5|11684.5|11699.5|11688.5|11702.5|11690.5|11696.5|11684.5|33
1708084800000|2024-02-16 12:00:00|11698.5|11687.5|11702.5|11690.5|11704.5|11692.5|11698.5|11686.5|14
1708085100000|2024-02-16 12:05:00|11703.5|11691.5|11702.5|11691.5|11703.5|11692.5|11701.5|11689.5|0
1708085400000|2024-02-16 12:10:00|11701.5|11690.5|11696.5|11684.5|11702.5|11690.5|11696.5|11684.5|104
1708085700000|2024-02-16 12:15:00|11695.5|11683.5|11695.5|11683.5|11695.5|11684.5|11693.5|11682.5|18
1708086000000|2024-02-16 12:20:00|11694.5|11682.5|11696.5|11684.5|11696.5|11685.5|11693.5|11682.5|8
1708086300000|2024-02-16 12:25:00|11695.5|11685.5|11698.5|11686.5|11699.5|11687.5|11694.5|11683.5|90
1708086600000|2024-02-16 12:30:00|11697.5|11687.5|11697.5|11685.5|11698.5|11687.5|11696.5|11685.5|13
1708086900000|2024-02-16 12:35:00|11696.5|11684.5|11692.5|11681.5|11696.5|11684.5|11691.5|11680.5|47
1708087200000|2024-02-16 12:40:00|11693.5|11680.5|11693.5|11682.5|11694.5|11683.5|11692.5|11680.5|41
1708087500000|2024-02-16 12:45:00|11694.5|11681.5|11695.5|11684.5|11695.5|11684.5|11692.5|11681.5|95
1708087800000|2024-02-16 12:50:00|11694.5|11683.5|11691.5|11680.5|11695.5|11683.5|11691.5|11679.5|24
1708088100000|2024-02-16 12:55:00|11690.5|11679.5|11690.5|11678.5|11691.5|11680.5|11689.5|11678.5|111
1708088400000|2024-02-16 13:00:00|11691.5|11679.5|11692.5|11681.5|11694.5|11683.5|11690.5|11679.5|90
1708088700000|2024-02-16 13:05:00|11693.5|11682.5|11689.5|11678.5|11693.5|11682.5|11689.5|11678.5|44
1708089000000|2024-02-16 13:10:00|11690.5|11679.5|11689.5|11678.5|11690.5|11679.5|11688.5|11677.5|17
1708089300000|2024-02-16 13:15:00|11688.5|11677.5|11689.5|11678.5|11689.5|11678.5|11687.5|11676.5|52
1708089600000|2024-02-16 13:20:00|11690.5|11679.5|11689.5|11678.5|11691.5|11680.5|11689.5|11677.5|35
1708089900000|2024-02-16 13:25:00|11688.5|11677.5|11690.5|11678.5|11690.5|11679.5|11688.5|11677.5|39
1708090200000|2024-02-16 13:30:00|11689.5|11676.5|11682.5|11670.5|11690.5|11677.5|11679.5|11667.5|283
1708090500000|2024-02-16 13:35:00|11681.5|11669.5|11674.5|11662.5|11682.5|11670.5|11672.5|11661.5|231
1708090800000|2024-02-16 13:40:00|11673.5|11663.5|11672.5|11661.5|11680.5|11669.5|11672.5|11661.5|136
1708091100000|2024-02-16 13:45:00|11673.5|11660.5|11664.5|11652.5|11675.5|11664.5|11662.5|11651.5|753
1708091400000|2024-02-16 13:50:00|11663.5|11653.5|11669.5|11658.5|11673.5|11662.5|11663.5|11653.5|467
1708091700000|2024-02-16 13:55:00|11668.5|11657.5|11672.5|11661.5|11674.5|11662.5|11668.5|11657.5|76
1708092000000|2024-02-16 14:00:00|11673.5|11662.5|11675.5|11664.5|11677.5|11666.5|11672.5|11662.5|47
1708092300000|2024-02-16 14:05:00|11676.5|11663.5|11673.5|11661.5|11676.5|11663.5|11670.5|11659.5|185
1708092600000|2024-02-16 14:10:00|11672.5|11660.5|11669.5|11658.5|11672.5|11661.5|11668.5|11657.5|99
1708092900000|2024-02-16 14:15:00|11668.5|11657.5|11669.5|11658.5|11670.5|11659.5|11668.5|11657.5|123
1708093200000|2024-02-16 14:20:00|11670.5|11657.5|11668.5|11656.5|11670.5|11658.5|11667.5|11656.5|103
1708093500000|2024-02-16 14:25:00|11669.5|11657.5|11681.5|11670.5|11682.5|11671.5|11669.5|11657.5|226
1708093800000|2024-02-16 14:30:00|11683.5|11671.5|11686.5|11675.5|11696.5|11685.5|11683.5|11671.5|567
1708094100000|2024-02-16 14:35:00|11687.5|11676.5|11676.5|11665.5|11689.5|11678.5|11675.5|11664.5|642
1708094400000|2024-02-16 14:40:00|11675.5|11664.5|11684.5|11673.5|11688.5|11676.5|11674.5|11663.5|408
1708094700000|2024-02-16 14:45:00|11685.5|11674.5|11677.5|11666.5|11687.5|11676.5|11677.5|11666.5|195
1708095000000|2024-02-16 14:50:00|11678.5|11665.5|11681.5|11670.5|11683.5|11672.5|11676.5|11665.5|1141
1708095300000|2024-02-16 14:55:00|11682.5|11671.5|11704.5|11692.5|11704.5|11692.5|11679.5|11668.5|1628
1708095600000|2024-02-16 15:00:00|11705.5|11693.5|11707.5|11696.5|11715.5|11703.5|11701.5|11689.5|1424
1708095900000|2024-02-16 15:05:00|11708.5|11697.5|11714.5|11703.5|11714.5|11703.5|11707.5|11696.5|364
1708096200000|2024-02-16 15:10:00|11713.5|11702.5|11715.5|11704.5|11717.5|11706.5|11711.5|11700.5|476
1708096500000|2024-02-16 15:15:00|11716.5|11703.5|11719.5|11708.5|11721.5|11709.5|11715.5|11703.5|643
1708096800000|2024-02-16 15:20:00|11718.5|11707.5|11724.5|11713.5|11726.5|11715.5|11713.5|11702.5|856
1708097100000|2024-02-16 15:25:00|11723.5|11712.5|11728.5|11716.5|11729.5|11718.5|11723.5|11712.5|558
1708097400000|2024-02-16 15:30:00|11727.5|11717.5|11727.5|11716.5|11729.5|11718.5|11721.5|11710.5|667
1708097700000|2024-02-16 15:35:00|11726.5|11715.5|11716.5|11705.5|11728.5|11717.5|11715.5|11703.5|622
1708098000000|2024-02-16 15:40:00|11717.5|11706.5|11714.5|11703.5|11721.5|11710.5|11710.5|11699.5|743
1708098300000|2024-02-16 15:45:00|11715.5|11704.5|11704.5|11693.5|11715.5|11704.5|11704.5|11693.5|351
1708098600000|2024-02-16 15:50:00|11705.5|11694.5|11712.5|11701.5|11712.5|11701.5|11704.5|11693.5|389
1708098900000|2024-02-16 15:55:00|11711.5|11700.5|11708.5|11697.5|11711.5|11700.5|11706.5|11695.5|88
1708099200000|2024-02-16 16:00:00|11709.5|11696.5|11703.5|11691.5|11711.5|11700.5|11702.5|11691.5|695
1708099500000|2024-02-16 16:05:00|11702.5|11692.5|11698.5|11687.5|11704.5|11693.5|11692.5|11681.5|439
1708099800000|2024-02-16 16:10:00|11699.5|11688.5|11700.5|11689.5|11702.5|11691.5|11697.5|11686.5|251
1708100100000|2024-02-16 16:15:00|11701.5|11688.5|11698.5|11687.5|11701.5|11690.5|11697.5|11686.5|163
1708100400000|2024-02-16 16:20:00|11699.5|11688.5|11702.5|11691.5|11702.5|11691.5|11698.5|11687.5|99
1708100700000|2024-02-16 16:25:00|11703.5|11692.5|11700.5|11689.5|11704.5|11693.5|11698.5|11687.5|610
1708101000000|2024-02-16 16:30:00|11701.5|11690.5|11701.5|11690.5|11701.5|11690.5|11695.5|11684.5|246
1708101300000|2024-02-16 16:35:00|11700.5|11689.5|11707.5|11696.5|11707.5|11696.5|11700.5|11689.5|314
1708101600000|2024-02-16 16:40:00|11708.5|11697.5|11708.5|11697.5|11709.5|11698.5|11706.5|11695.5|202
1708101900000|2024-02-16 16:45:00|11707.5|11696.5|11708.5|11696.5|11711.5|11699.5|11705.5|11694.5|215
1708102200000|2024-02-16 16:50:00|11709.5|11697.5|11707.5|11696.5|11709.5|11698.5|11705.5|11694.5|197
1708102500000|2024-02-16 16:55:00|11706.5|11695.5|11703.5|11691.5|11707.5|11696.5|11701.5|11690.5|195
1708102800000|2024-02-16 17:00:00|11702.5|11690.5|11704.5|11693.5|11705.5|11694.5|11701.5|11690.5|171
1708103100000|2024-02-16 17:05:00|11703.5|11692.5|11705.5|11693.5|11705.5|11694.5|11702.5|11691.5|152
1708103400000|2024-02-16 17:10:00|11704.5|11694.5|11711.5|11699.5|11712.5|11701.5|11704.5|11694.5|185
1708103700000|2024-02-16 17:15:00|11710.5|11700.5|11714.5|11702.5|11714.5|11703.5|11710.5|11699.5|173
1708104000000|2024-02-16 17:20:00|11713.5|11703.5|11715.5|11703.5|11716.5|11705.5|11712.5|11701.5|149
1708104300000|2024-02-16 17:25:00|11714.5|11702.5|11718.5|11707.5|11718.5|11707.5|11713.5|11702.5|138
1708104600000|2024-02-16 17:30:00|11717.5|11706.5|11719.5|11708.5|11720.5|11709.5|11717.5|11706.5|225
1708104900000|2024-02-16 17:35:00|11718.5|11707.5|11721.5|11710.5|11721.5|11710.5|11716.5|11705.5|285
1708105200000|2024-02-16 17:40:00|11722.5|11711.5|11724.5|11713.5|11724.5|11713.5|11722.5|11710.5|319
1708105500000|2024-02-16 17:45:00|11725.5|11715.5|11728.5|11717.5|11729.5|11717.5|11725.5|11714.5|346
1708105800000|2024-02-16 17:50:00|11727.5|11716.5|11729.5|11718.5|11729.5|11718.5|11724.5|11713.5|364
1708106100000|2024-02-16 17:55:00|11728.5|11717.5|11725.5|11714.5|11730.5|11719.5|11725.5|11714.5|413
1708106400000|2024-02-16 18:00:00|11726.5|11715.5|11715.5|11704.5|11726.5|11715.5|11715.5|11703.5|457
1708106700000|2024-02-16 18:05:00|11716.5|11703.5|11719.5|11708.5|11720.5|11709.5|11714.5|11702.5|217
1708107000000|2024-02-16 18:10:00|11718.5|11707.5|11713.5|11702.5|11718.5|11707.5|11709.5|11697.5|442
1708107300000|2024-02-16 18:15:00|11714.5|11703.5|11719.5|11707.5|11721.5|11710.5|11714.5|11703.5|259
1708107600000|2024-02-16 18:20:00|11718.5|11708.5|11720.5|11709.5|11721.5|11710.5|11716.5|11705.5|258
1708107900000|2024-02-16 18:25:00|11721.5|11710.5|11719.5|11707.5|11721.5|11710.5|11714.5|11703.5|247
1708108200000|2024-02-16 18:30:00|11718.5|11708.5|11719.5|11708.5|11720.5|11709.5|11715.5|11704.5|194
1708108500000|2024-02-16 18:35:00|11718.5|11707.5|11720.5|11709.5|11722.5|11711.5|11718.5|11707.5|271
1708108800000|2024-02-16 18:40:00|11721.5|11710.5|11719.5|11708.5|11721.5|11710.5|11716.5|11705.5|259
1708109100000|2024-02-16 18:45:00|11718.5|11707.5|11721.5|11710.5|11721.5|11710.5|11718.5|11707.5|122
1708109400000|2024-02-16 18:50:00|11720.5|11709.5|11714.5|11703.5|11721.5|11710.5|11714.5|11702.5|470
1708109700000|2024-02-16 18:55:00|11715.5|11704.5|11721.5|11710.5|11721.5|11710.5|11714.5|11703.5|264
1708110000000|2024-02-16 19:00:00|11720.5|11709.5|11714.5|11703.5|11720.5|11709.5|11714.5|11703.5|131
1708110300000|2024-02-16 19:05:00|11713.5|11702.5|11711.5|11700.5|11713.5|11702.5|11711.5|11700.5|49
1708110600000|2024-02-16 19:10:00|11712.5|11701.5|11708.5|11697.5|11712.5|11701.5|11708.5|11697.5|90
1708110900000|2024-02-16 19:15:00|11707.5|11696.5|11707.5|11696.5|11710.5|11698.5|11707.5|11696.5|82
1708111200000|2024-02-16 19:20:00|11708.5|11695.5|11708.5|11697.5|11708.5|11697.5|11707.5|11695.5|29
1708111500000|2024-02-16 19:25:00|11709.5|11698.5|11708.5|11696.5|11709.5|11698.5|11707.5|11695.5|50
1708111800000|2024-02-16 19:30:00|11707.5|11697.5|11707.5|11696.5|11708.5|11697.5|11706.5|11695.5|31
1708112100000|2024-02-16 19:35:00|11708.5|11695.5|11708.5|11696.5|11708.5|11696.5|11706.5|11695.5|26
1708112400000|2024-02-16 19:40:00|11707.5|11697.5|11707.5|11697.5|11708.5|11697.5|11707.5|11696.5|31
1708112700000|2024-02-16 19:45:00|11707|11697|11704.5|11694.5|11707|11697|11697|11687|356
1708113000000|2024-02-16 19:50:00|11705|11695|11709.5|11699.5|11710|11700|11704.5|11694.5|196
1708113300000|2024-02-16 19:55:00|11709|11699|11709.5|11699.5|11710.5|11700.5|11708|11698|111
1708113600000|2024-02-16 20:00:00|11710|11700|11709.5|11699.5|11710.5|11700.5|11709|11699|75
1708113900000|2024-02-16 20:05:00|11710|11700|11710|11700|11711|11701|11707|11697|89
1708114200000|2024-02-16 20:10:00|11709.5|11699.5|11708|11698|11709.5|11699.5|11706.5|11696.5|113
1708114500000|2024-02-16 20:15:00|11707.5|11697.5|11709|11699|11711|11701|11707.5|11697.5|114
1708114800000|2024-02-16 20:20:00|11708.5|11698.5|11707.5|11697.5|11709|11699|11705.5|11695.5|182
1708115100000|2024-02-16 20:25:00|11708|11698|11709.5|11699.5|11711|11701|11708|11698|115
1708115400000|2024-02-16 20:30:00|11709|11699|11708.5|11698.5|11710|11700|11707.5|11697.5|159
1708115700000|2024-02-16 20:35:00|11708|11698|11704|11694|11708|11698|11704|11694|163
1708116000000|2024-02-16 20:40:00|11703|11693|11697|11687|11703|11693|11696|11686|186
1708116300000|2024-02-16 20:45:00|11696.5|11686.5|11693.5|11683.5|11697|11687|11693.5|11683.5|191
1708116600000|2024-02-16 20:50:00|11694|11684|11698.5|11688.5|11699|11689|11693|11683|515
1708116900000|2024-02-16 20:55:00|11699|11689|11694|11684|11699.5|11689.5|11693|11683|667
1708117200000|2024-02-16 21:00:00|11694.5|11684.5|11692.5|11682.5|11695.5|11685.5|11692.5|11682.5|16
1708117500000|2024-02-16 21:05:00|11692|11682|11693.5|11683.5|11694.5|11684.5|11692|11682|29
1708117800000|2024-02-16 21:10:00|11693|11683|11690.5|11680.5|11693|11683|11690.5|11680.5|16
1708118100000|2024-02-16 21:15:00|11698.4|11674.4|11699.2|11675.2|11699.5|11675.5|11697.6|11673.6|0
1708118400000|2024-02-16 21:20:00|11699.5|11675.5|11700.3|11676.3|11701.1|11677.1|11699.5|11675.5|0
1708118700000|2024-02-16 21:25:00|11700.7|11676.7|11699.2|11675.2|11701.1|11677.1|11698.4|11674.4|0
1708119000000|2024-02-16 21:30:00|11698.8|11674.8|11695.7|11671.7|11699.2|11675.2|11695.7|11671.7|0
1708119300000|2024-02-16 21:35:00|11696|11672|11695.4|11671.4|11696.5|11672.5|11694.9|11670.9|0
1708119600000|2024-02-16 21:40:00|11695.6|11671.6|11696.9|11672.9|11697.3|11673.3|11695.4|11671.4|0
1708119900000|2024-02-16 21:45:00|11697.1|11673.1|11697.3|11673.3|11697.3|11673.3|11696.6|11672.6|0
1708120200000|2024-02-16 21:50:00|11697|11673|11697.3|11673.3|11697.3|11673.3|11696.9|11672.9|0
1708120500000|2024-02-16 21:55:00|11697|11673|11697.2|11673.2|11697.4|11673.4|11696.9|11672.9|0
1708297200000|2024-02-18 23:00:00|11706.1|11682.1|11776|11752|11782.5|11758.5|11706.1|11682.1|0
1708297500000|2024-02-18 23:05:00|11775.9|11751.9|11849.6|11825.6|11849.8|11825.8|11775.8|11751.8|0
1708297800000|2024-02-18 23:10:00|11849.7|11825.7|11867.7|11843.7|11887.4|11863.4|11849.6|11825.6|0
1708298100000|2024-02-18 23:15:00|11868|11844|11836.2|11812.2|11868|11844|11836|11812|0
1708298400000|2024-02-18 23:20:00|11836|11812|11837.4|11813.4|11838.8|11814.8|11831.5|11807.5|0
1708298700000|2024-02-18 23:25:00|11837.5|11813.5|11834.7|11810.7|11837.9|11813.9|11834.7|11810.7|0
1708299000000|2024-02-18 23:30:00|11834.3|11810.3|11816.2|11792.2|11834.7|11810.7|11814.5|11790.5|0
1708299300000|2024-02-18 23:35:00|11816|11792|11818.4|11794.4|11818.8|11794.8|11815.4|11791.4|0
1708299600000|2024-02-18 23:40:00|11818.7|11794.7|11819.2|11795.2|11820.1|11796.1|11818|11794|0
1708299900000|2024-02-18 23:45:00|11819.6|11795.6|11819.4|11795.4|11820|11796|11818.6|11794.6|0
1708300200000|2024-02-18 23:50:00|11819.2|11795.2|11845.4|11821.4|11846.2|11822.2|11819.2|11795.2|0
1708300500000|2024-02-18 23:55:00|11845.2|11821.2|11845.1|11821.1|11846.4|11822.4|11844.3|11820.3|0
1708300800000|2024-02-19 00:00:00|11845.3|11821.3|11844.2|11820.2|11846.4|11822.4|11843.4|11819.4|0
1708301100000|2024-02-19 00:05:00|11843.8|11819.8|11843|11819|11844.2|11820.2|11842.3|11818.3|0
1708301400000|2024-02-19 00:10:00|11842.8|11818.8|11844.1|11820.1|11844.4|11820.4|11841.9|11817.9|0
1708301700000|2024-02-19 00:15:00|11844.2|11820.2|11846|11822|11846|11822|11844.2|11820.2|0
1708302000000|2024-02-19 00:20:00|11846.2|11822.2|11831|11807|11847.6|11823.6|11830.3|11806.3|0
1708302300000|2024-02-19 00:25:00|11830.8|11806.8|11831|11807|11832.5|11808.5|11830.5|11806.5|0
1708302600000|2024-02-19 00:30:00|11831.1|11807.1|11819|11795|11832.9|11808.9|11818.5|11794.5|0
1708302900000|2024-02-19 00:35:00|11819.4|11795.4|11819.4|11795.4|11820.4|11796.4|11819.2|11795.2|0
1708303200000|2024-02-19 00:40:00|11819.8|11795.8|11800|11776|11819.8|11795.8|11798.6|11774.6|0
1708303500000|2024-02-19 00:45:00|11800.2|11776.2|11760.2|11736.2|11800.2|11776.2|11760.2|11736.2|0
1708303800000|2024-02-19 00:50:00|11760.6|11736.6|11750.4|11726.4|11761.1|11737.1|11750.4|11726.4|0
1708304100000|2024-02-19 00:55:00|11751.1|11727.1|11740.6|11716.6|11751.1|11727.1|11740.6|11716.6|0
1708304400000|2024-02-19 01:00:00|11701|11691|11708|11698|11754.5|11744.5|11700|11690|5928
1708304700000|2024-02-19 01:05:00|11707.5|11697.5|11689.5|11679.5|11707.5|11697.5|11684.5|11674.5|2580
1708305000000|2024-02-19 01:10:00|11689|11679|11710|11700|11716|11706|11689|11679|1421
1708305300000|2024-02-19 01:15:00|11710.5|11700.5|11671.5|11661.5|11721|11711|11662|11652|6264
1708305600000|2024-02-19 01:20:00|11670.5|11660.5|11674|11664|11706|11696|11668.5|11658.5|5408
1708305900000|2024-02-19 01:25:00|11673|11663|11657|11647|11689|11679|11647.5|11637.5|6359
1708306200000|2024-02-19 01:30:00|11655.5|11645.5|11611.5|11601.5|11667.5|11657.5|11603|11593|31050
1708306500000|2024-02-19 01:35:00|11612|11602|11590.5|11580.5|11621.5|11611.5|11582|11572|13865
1708306800000|2024-02-19 01:40:00|11592|11582|11585.5|11575.5|11596.5|11586.5|11572|11562|12855
1708307100000|2024-02-19 01:45:00|11588|11578|11568|11558|11595.5|11585.5|11566|11556|10127
1708307400000|2024-02-19 01:50:00|11567.5|11557.5|11568.5|11558.5|11577.5|11567.5|11557|11547|7313
1708307700000|2024-02-19 01:55:00|11569|11559|11556|11546|11574|11564|11553|11543|5301
1708308000000|2024-02-19 02:00:00|11557.5|11547.5|11555.5|11545.5|11563.5|11553.5|11542.5|11532.5|6685
1708308300000|2024-02-19 02:05:00|11556|11546|11579|11569|11579|11569|11551|11541|5977
1708308600000|2024-02-19 02:10:00|11580|11570|11586.5|11576.5|11629|11619|11580|11570|11800
1708308900000|2024-02-19 02:15:00|11587|11577|11590|11580|11595|11585|11573.5|11563.5|4869
1708309200000|2024-02-19 02:20:00|11590.5|11580.5|11610|11600|11614|11604|11585|11575|4823
1708309500000|2024-02-19 02:25:00|11610.5|11600.5|11605.5|11595.5|11611|11601|11595|11585|3988
1708309800000|2024-02-19 02:30:00|11605|11595|11606|11596|11608.5|11598.5|11596.5|11586.5|4159
1708310100000|2024-02-19 02:35:00|11606.5|11596.5|11601.5|11591.5|11614|11604|11593.5|11583.5|3162
1708310400000|2024-02-19 02:40:00|11602|11592|11592.5|11582.5|11606|11596|11592.5|11582.5|2469
1708310700000|2024-02-19 02:45:00|11593|11583|11585.5|11575.5|11603.5|11593.5|11581.5|11571.5|2899
1708311000000|2024-02-19 02:50:00|11584.5|11574.5|11584.5|11574.5|11603.5|11593.5|11582.5|11572.5|2409
1708311300000|2024-02-19 02:55:00|11585.5|11575.5|11581.5|11571.5|11591.5|11581.5|11574.5|11564.5|2252
1708311600000|2024-02-19 03:00:00|11582.5|11572.5|11589.5|11579.5|11595.5|11585.5|11580.5|11570.5|2746
1708311900000|2024-02-19 03:05:00|11588.5|11578.5|11594.5|11584.5|11599.5|11589.5|11581.5|11571.5|2951
1708312200000|2024-02-19 03:10:00|11595.5|11585.5|11602.5|11592.5|11609.5|11599.5|11592.5|11582.5|2973
1708312500000|2024-02-19 03:15:00|11600.5|11590.5|11601.5|11591.5|11606.5|11596.5|11594.5|11584.5|3140
1708312800000|2024-02-19 03:20:00|11602.5|11592.5|11608.5|11598.5|11616.5|11606.5|11600.5|11590.5|2611
1708313100000|2024-02-19 03:25:00|11607.5|11597.5|11591.5|11581.5|11608.5|11598.5|11589.5|11579.5|1869
1708313400000|2024-02-19 03:30:00|11592.5|11582.5|11592.5|11582.5|11592.5|11582.5|11588.5|11578.5|276
1708313700000|2024-02-19 03:35:00|11593.5|11583.5|11588.5|11578.5|11593.5|11583.5|11587.5|11577.5|216
1708314000000|2024-02-19 03:40:00|11589.5|11579.5|11578.5|11568.5|11589.5|11579.5|11577.5|11567.5|490
1708314300000|2024-02-19 03:45:00|11579.5|11569.5|11578.5|11568.5|11580.5|11570.5|11574.5|11564.5|564
1708314600000|2024-02-19 03:50:00|11577.5|11567.5|11573.5|11563.5|11578.5|11568.5|11571.5|11561.5|496
1708314900000|2024-02-19 03:55:00|11572.5|11562.5|11574.5|11564.5|11575.5|11565.5|11571.5|11561.5|484
1708315200000|2024-02-19 04:00:00|11573.5|11563.5|11571.5|11561.5|11574.5|11564.5|11571.5|11561.5|278
1708315500000|2024-02-19 04:05:00|11572.5|11562.5|11571.5|11561.5|11573.5|11563.5|11570.5|11560.5|236
1708315800000|2024-02-19 04:10:00|11570.5|11560.5|11572.5|11562.5|11573.5|11563.5|11570.5|11560.5|203
1708316100000|2024-02-19 04:15:00|11573.5|11563.5|11574.5|11564.5|11574.5|11564.5|11570.5|11560.5|137
1708316400000|2024-02-19 04:20:00|11573.5|11563.5|11573.5|11563.5|11574.5|11564.5|11571.5|11561.5|134
1708316700000|2024-02-19 04:25:00|11572.5|11562.5|11572.5|11562.5|11575.5|11565.5|11571.5|11561.5|189
1708317000000|2024-02-19 04:30:00|11573.5|11563.5|11574.5|11564.5|11575.5|11565.5|11570.5|11560.5|213
1708317300000|2024-02-19 04:35:00|11575.5|11565.5|11578.5|11568.5|11578.5|11568.5|11574.5|11564.5|149
1708317600000|2024-02-19 04:40:00|11577.5|11567.5|11579.5|11569.5|11579.5|11569.5|11576.5|11566.5|170
1708317900000|2024-02-19 04:45:00|11578.5|11568.5|11578.5|11568.5|11579.5|11569.5|11575.5|11565.5|177
1708318200000|2024-02-19 04:50:00|11577.5|11567.5|11580.5|11570.5|11580.5|11570.5|11577.5|11567.5|236
1708318500000|2024-02-19 04:55:00|11579.5|11569.5|11583.5|11573.5|11583.5|11573.5|11579.5|11569.5|621
1708318800000|2024-02-19 05:00:00|11582.5|11572.5|11575.5|11565.5|11588.5|11578.5|11574.5|11564.5|3997
1708319100000|2024-02-19 05:05:00|11574.5|11564.5|11574.5|11564.5|11580.5|11570.5|11570.5|11560.5|2203
1708319400000|2024-02-19 05:10:00|11575.5|11565.5|11581.5|11571.5|11586.5|11576.5|11571.5|11561.5|2272
1708319700000|2024-02-19 05:15:00|11580.5|11570.5|11568.5|11558.5|11583.5|11573.5|11567.5|11557.5|1735
1708320000000|2024-02-19 05:20:00|11570.5|11560.5|11556.5|11546.5|11572.5|11562.5|11549.5|11539.5|2571
1708320300000|2024-02-19 05:25:00|11555.5|11545.5|11569.5|11559.5|11578.5|11568.5|11553.5|11543.5|2515
1708320600000|2024-02-19 05:30:00|11568.5|11558.5|11594.5|11584.5|11597.5|11587.5|11561.5|11551.5|3828
1708320900000|2024-02-19 05:35:00|11595.5|11585.5|11604.5|11594.5|11609.5|11599.5|11590.5|11580.5|3006
1708321200000|2024-02-19 05:40:00|11603.5|11593.5|11599.5|11589.5|11608.5|11598.5|11596.5|11586.5|2162
1708321500000|2024-02-19 05:45:00|11598.5|11588.5|11597.5|11587.5|11607.5|11597.5|11592.5|11582.5|3422
1708321800000|2024-02-19 05:50:00|11598.5|11588.5|11588.5|11578.5|11598.5|11588.5|11587.5|11577.5|3560
1708322100000|2024-02-19 05:55:00|11587.5|11577.5|11585.5|11575.5|11592.5|11582.5|11581.5|11571.5|3325
1708322400000|2024-02-19 06:00:00|11584.5|11574.5|11591.5|11581.5|11592.5|11582.5|11577.5|11567.5|3094
1708322700000|2024-02-19 06:05:00|11592.5|11582.5|11599.5|11589.5|11609.5|11599.5|11588.5|11578.5|2714
1708323000000|2024-02-19 06:10:00|11600.5|11590.5|11587.5|11577.5|11604.5|11594.5|11586.5|11576.5|2470
1708323300000|2024-02-19 06:15:00|11586.5|11576.5|11580.5|11570.5|11588.5|11578.5|11572.5|11562.5|3277
1708323600000|2024-02-19 06:20:00|11579.5|11569.5|11582.5|11572.5|11588.5|11578.5|11575.5|11565.5|3017
1708323900000|2024-02-19 06:25:00|11580.5|11570.5|11601.5|11591.5|11602.5|11592.5|11579.5|11569.5|2125
1708324200000|2024-02-19 06:30:00|11602.5|11592.5|11622.5|11612.5|11623.5|11613.5|11602.5|11592.5|2364
1708324500000|2024-02-19 06:35:00|11623.5|11613.5|11633.5|11623.5|11633.5|11623.5|11621.5|11611.5|2715
1708324800000|2024-02-19 06:40:00|11632.5|11622.5|11618.5|11608.5|11632.5|11622.5|11616.5|11606.5|3525
1708325100000|2024-02-19 06:45:00|11619.5|11609.5|11619.5|11609.5|11625.5|11615.5|11609.5|11599.5|2067
1708325400000|2024-02-19 06:50:00|11618.5|11608.5|11621.5|11611.5|11624.5|11614.5|11606.5|11596.5|2647
1708325700000|2024-02-19 06:55:00|11622.5|11612.5|11614.5|11604.5|11625.5|11615.5|11609.5|11599.5|4715
1708326000000|2024-02-19 07:00:00|11616.5|11606.5|11588.5|11578.5|11616.5|11606.5|11587.5|11577.5|4650
1708326300000|2024-02-19 07:05:00|11590.5|11580.5|11604.5|11594.5|11607.5|11597.5|11590.5|11580.5|699
1708326600000|2024-02-19 07:10:00|11605.5|11595.5|11602.5|11592.5|11611.5|11601.5|11602.5|11592.5|1201
1708326900000|2024-02-19 07:15:00|11603.5|11593.5|11607.5|11597.5|11607.5|11597.5|11599.5|11589.5|780
1708327200000|2024-02-19 07:20:00|11608.5|11598.5|11602.5|11592.5|11610.5|11600.5|11602.5|11592.5|638
1708327500000|2024-02-19 07:25:00|11603.5|11593.5|11601.5|11591.5|11606.5|11596.5|11601.5|11591.5|322
1708327800000|2024-02-19 07:30:00|11602.5|11592.5|11602.5|11592.5|11604.5|11594.5|11600.5|11590.5|228
1708328100000|2024-02-19 07:35:00|11603.5|11593.5|11604.5|11594.5|11604.5|11594.5|11601.5|11591.5|159
1708328400000|2024-02-19 07:40:00|11603.5|11593.5|11606.5|11596.5|11606.5|11596.5|11603.5|11593.5|314
1708328700000|2024-02-19 07:45:00|11605.5|11595.5|11599.5|11589.5|11606.5|11596.5|11599.5|11589.5|400
1708329000000|2024-02-19 07:50:00|11600.5|11590.5|11594.5|11584.5|11601.5|11591.5|11592.5|11582.5|768
1708329300000|2024-02-19 07:55:00|11595.5|11585.5|11587.5|11577.5|11595.5|11585.5|11585.5|11575.5|1120
1708329600000|2024-02-19 08:00:00|11588.5|11576.5|11586.5|11574.5|11596.5|11584.5|11584.5|11573.5|1710
1708329900000|2024-02-19 08:05:00|11585.5|11573.5|11578.5|11567.5|11586.5|11574.5|11578.5|11567.5|1802
1708330200000|2024-02-19 08:10:00|11579.5|11568.5|11575.5|11564.5|11580.5|11568.5|11574.5|11563.5|1559
1708330500000|2024-02-19 08:15:00|11576.5|11565.5|11576.5|11564.5|11577.5|11566.5|11574.5|11563.5|1031
1708330800000|2024-02-19 08:20:00|11575.5|11565.5|11564.5|11553.5|11579.5|11567.5|11562.5|11551.5|3537
1708331100000|2024-02-19 08:25:00|11565.5|11554.5|11578.5|11566.5|11578.5|11566.5|11564.5|11553.5|1141
1708331400000|2024-02-19 08:30:00|11580.8|11556.8|11581.5|11557.5|11581.5|11557.5|11579.2|11555.2|0
1708331700000|2024-02-19 08:35:00|11581.9|11557.9|11580.9|11556.9|11582.4|11558.4|11579.5|11555.5|1104
1708332000000|2024-02-19 08:40:00|11580.7|11556.7|11556.7|11532.7|11580.9|11556.9|11556.7|11532.7|0
1708332300000|2024-02-19 08:45:00|11556.4|11532.4|11569.4|11545.4|11569.7|11545.7|11556.2|11532.2|0
1708332600000|2024-02-19 08:50:00|11569|11545|11568.5|11544.5|11569.4|11545.4|11567.9|11543.9|0
1708332900000|2024-02-19 08:55:00|11568.2|11544.2|11570.3|11546.3|11570.5|11546.5|11565.1|11541.1|0
1708333200000|2024-02-19 09:00:00|11587.5|11576.5|11581.5|11569.5|11588.5|11577.5|11577.5|11566.5|173
1708333500000|2024-02-19 09:05:00|11582.5|11570.5|11587.5|11575.5|11589.5|11578.5|11582.5|11570.5|91
1708333800000|2024-02-19 09:10:00|11588.5|11576.5|11587.5|11576.5|11589.5|11577.5|11587.5|11576.5|40
1708334100000|2024-02-19 09:15:00|11588.5|11575.5|11587.5|11575.5|11588.5|11577.5|11585.5|11574.5|101
1708334400000|2024-02-19 09:20:00|11586.5|11576.5|11588.5|11577.5|11589.5|11578.5|11586.5|11575.5|142
1708334700000|2024-02-19 09:25:00|11589.5|11578.5|11590.5|11579.5|11590.5|11579.5|11588.5|11577.5|56
1708335000000|2024-02-19 09:30:00|11591.5|11580.5|11589.5|11578.5|11591.5|11580.5|11588.5|11577.5|59
1708335300000|2024-02-19 09:35:00|11590.5|11579.5|11590.5|11579.5|11591.5|11579.5|11588.5|11577.5|91
1708335600000|2024-02-19 09:40:00|11589.5|11578.5|11588.5|11577.5|11590.5|11579.5|11588.5|11576.5|98
1708335900000|2024-02-19 09:45:00|11589.5|11578.5|11589.5|11578.5|11589.5|11578.5|11588.5|11578.5|111
1708336200000|2024-02-19 09:50:00|11590.5|11579.5|11591.5|11580.5|11591.5|11580.5|11589.5|11578.5|54
1708336500000|2024-02-19 09:55:00|11590.5|11579.5|11587.5|11576.5|11590.5|11579.5|11585.5|11574.5|191
1708336800000|2024-02-19 10:00:00|11586.5|11575.5|11587.5|11576.5|11588.5|11577.5|11581.5|11570.5|334
1708337100000|2024-02-19 10:05:00|11588.5|11577.5|11588.5|11577.5|11588.5|11577.5|11587.5|11576.5|32
1708337400000|2024-02-19 10:10:00|11587.5|11576.5|11588.5|11577.5|11589.5|11577.5|11587.5|11576.5|62
1708337700000|2024-02-19 10:15:00|11587.5|11576.5|11586.5|11574.5|11588.5|11577.5|11586.5|11574.5|63
1708338000000|2024-02-19 10:20:00|11585.5|11575.5|11585.5|11574.5|11586.5|11575.5|11584.5|11573.5|37
1708338300000|2024-02-19 10:25:00|11584.5|11573.5|11585.5|11573.5|11585.5|11573.5|11582.5|11571.5|51
1708338600000|2024-02-19 10:30:00|11586.5|11574.5|11587.5|11576.5|11587.5|11576.5|11586.5|11574.5|31
1708338900000|2024-02-19 10:35:00|11586.5|11575.5|11587.5|11576.5|11587.5|11576.5|11586.5|11575.5|75
1708339200000|2024-02-19 10:40:00|11586.5|11575.5|11587.5|11575.5|11588.5|11577.5|11586.5|11575.5|34
1708339500000|2024-02-19 10:45:00|11586.5|11576.5|11587.5|11575.5|11587.5|11576.5|11586.5|11575.5|25
1708339800000|2024-02-19 10:50:00|11586.5|11576.5|11587.5|11576.5|11587.5|11576.5|11586.5|11575.5|8
1708340100000|2024-02-19 10:55:00|11588.5|11577.5|11588.5|11577.5|11588.5|11577.5|11587.5|11576.5|74
1708340400000|2024-02-19 11:00:00|11589.5|11576.5|11593.5|11581.5|11593.5|11581.5|11589.5|11576.5|81
1708340700000|2024-02-19 11:05:00|11592.5|11582.5|11591.5|11579.5|11592.5|11582.5|11590.5|11579.5|31
1708341000000|2024-02-19 11:10:00|11590.5|11580.5|11592.5|11580.5|11594.5|11583.5|11590.5|11579.5|33
1708341300000|2024-02-19 11:15:00|11591.5|11581.5|11591.5|11580.5|11592.5|11581.5|11591.5|11580.5|15
1708341600000|2024-02-19 11:20:00|11592.5|11581.5|11592.5|11581.5|11592.5|11581.5|11589.5|11578.5|24
1708341900000|2024-02-19 11:25:00|11591.5|11580.5|11594.5|11583.5|11594.5|11583.5|11590.5|11579.5|31
1708342200000|2024-02-19 11:30:00|11593.5|11582.5|11594.5|11583.5|11594.5|11583.5|11593.5|11582.5|25
1708342500000|2024-02-19 11:35:00|11593.5|11582.5|11592.5|11581.5|11593.5|11582.5|11591.5|11580.5|16
1708342800000|2024-02-19 11:40:00|11593.5|11582.5|11593.5|11582.5|11593.5|11582.5|11593.5|11581.5|14
1708343100000|2024-02-19 11:45:00|11592.5|11581.5|11591.5|11580.5|11593.5|11582.5|11591.5|11580.5|29
1708343400000|2024-02-19 11:50:00|11592.5|11581.5|11591.5|11579.5|11592.5|11581.5|11590.5|11579.5|31
1708343700000|2024-02-19 11:55:00|11590.5|11580.5|11594.5|11583.5|11595.5|11584.5|11590.5|11579.5|34
1708344000000|2024-02-19 12:00:00|11595.5|11584.5|11594.5|11583.5|11595.5|11584.5|11593.5|11582.5|34
1708344300000|2024-02-19 12:05:00|11595.5|11582.5|11594.5|11583.5|11595.5|11584.5|11594.5|11582.5|13
1708344600000|2024-02-19 12:10:00|11593.5|11582.5|11597.5|11586.5|11597.5|11586.5|11593.5|11582.5|50
1708344900000|2024-02-19 12:15:00|11596.5|11585.5|11599.5|11587.5|11599.5|11587.5|11596.5|11585.5|42
1708345200000|2024-02-19 12:20:00|11598.5|11586.5|11596.5|11585.5|11599.5|11588.5|11596.5|11585.5|76
1708345500000|2024-02-19 12:25:00|11595.5|11584.5|11596.5|11585.5|11596.5|11585.5|11595.5|11584.5|12
1708345800000|2024-02-19 12:30:00|11595.5|11584.5|11597.5|11586.5|11597.5|11586.5|11595.5|11584.5|21
1708346100000|2024-02-19 12:35:00|11596.5|11585.5|11597.5|11586.5|11597.5|11586.5|11596.5|11585.5|34
1708346400000|2024-02-19 12:40:00|11596.5|11585.5|11597.5|11586.5|11598.5|11587.5|11596.5|11585.5|86
1708346700000|2024-02-19 12:45:00|11596.5|11585.5|11596.5|11585.5|11599.5|11587.5|11594.5|11583.5|66
1708347000000|2024-02-19 12:50:00|11595.5|11584.5|11597.5|11586.5|11597.5|11586.5|11593.5|11582.5|54
1708347300000|2024-02-19 12:55:00|11598.5|11587.5|11597.5|11586.5|11598.5|11587.5|11597.5|11586.5|29
1708347600000|2024-02-19 13:00:00||11585.5||11586.5||11586.5||11585.5|18
1708347900000|2024-02-19 13:05:00|11598.5|11587.5|11599.5|11588.5|11599.5|11588.5|11597.5|11587.5|60
1708348200000|2024-02-19 13:10:00|11600.5|11589.5|11600.5|11589.5|11601.5|11590.5|11599.5|11588.5|121
1708348500000|2024-02-19 13:15:00|11599.5|11588.5|11596.5|11585.5|11599.5|11588.5|11596.5|11585.5|56
1708348800000|2024-02-19 13:20:00|11595.5|11584.5|11596.5|11585.5|11597.5|11586.5|11594.5|11583.5|86
1708349100000|2024-02-19 13:25:00|11595.5|11584.5|11595.5|11584.5|11595.5|11584.5|11594.5|11583.5|42
1708349400000|2024-02-19 13:30:00|11596.5|11585.5|11598.5|11587.5|11598.5|11587.5|11595.5|11584.5|38
1708349700000|2024-02-19 13:35:00|11597.5|11586.5|11597.5|11586.5|11598.5|11586.5|11597.5|11586.5|30
1708350000000|2024-02-19 13:40:00|11598.5|11587.5|11598.5|11587.5|11598.5|11587.5|11598.5|11587.5|28
1708350300000|2024-02-19 13:45:00|11597.5|11586.5|11597.5|11586.5|11599.5|11587.5|11596.5|11585.5|89
1708350600000|2024-02-19 13:50:00|11596.5|11585.5|11599.5|11588.5|11599.5|11588.5|11596.5|11585.5|241
1708350900000|2024-02-19 13:55:00|11598.5|11587.5|11599.5|11588.5|11599.5|11588.5|11597.5|11586.5|136
1708351200000|2024-02-19 14:00:00|11600.5|11587.5|11599.5|11588.5|11600.5|11588.5|11597.5|11586.5|25
1708351500000|2024-02-19 14:05:00|11598.5|11587.5|11600.5|11588.5|11600.5|11589.5|11598.5|11587.5|32
1708351800000|2024-02-19 14:10:00|11599.5|11589.5|11602.5|11591.5|11602.5|11591.5|11599.5|11588.5|36
1708352100000|2024-02-19 14:15:00|11603.5|11592.5|11602.5|11591.5|11603.5|11592.5|11602.5|11591.5|44
1708352400000|2024-02-19 14:20:00|11601.5|11590.5|11600.5|11589.5|11601.5|11590.5|11600.5|11589.5|18
1708352700000|2024-02-19 14:25:00|11599.5|11588.5|11600.5|11589.5|11601.5|11590.5|11598.5|11587.5|98
1708353000000|2024-02-19 14:30:00|11601.5|11590.5|11603.5|11592.5|11604.5|11593.5|11601.5|11590.5|79
1708353300000|2024-02-19 14:35:00|11602.5|11591.5|11606.5|11595.5|11607.5|11595.5|11602.5|11591.5|74
1708353600000|2024-02-19 14:40:00|11607.5|11596.5|11608.5|11597.5|11610.5|11599.5|11607.5|11596.5|102
1708353900000|2024-02-19 14:45:00|11609.5|11598.5|11605.5|11594.5|11609.5|11598.5|11603.5|11592.5|53
1708354200000|2024-02-19 14:50:00|11604.5|11593.5|11606.5|11595.5|11607.5|11596.5|11603.5|11592.5|90
1708354500000|2024-02-19 14:55:00|11607.5|11594.5|11608.5|11597.5|11610.5|11599.5|11605.5|11594.5|288
1708354800000|2024-02-19 15:00:00|11607.5|11596.5|11608.5|11596.5|11609.5|11598.5|11606.5|11595.5|82
1708355100000|2024-02-19 15:05:00|11607.5|11595.5|11607.5|11595.5|11609.5|11598.5|11606.5|11595.5|133
1708355400000|2024-02-19 15:10:00|11606.5|11596.5|11609.5|11598.5|11609.5|11598.5|11606.5|11594.5|152
1708355700000|2024-02-19 15:15:00|11608.5|11597.5|11609.5|11598.5|11609.5|11598.5|11607.5|11596.5|43
1708356000000|2024-02-19 15:20:00|11610.5|11599.5|11607.5|11595.5|11612.5|11600.5|11606.5|11595.5|88
1708356300000|2024-02-19 15:25:00|11606.5|11594.5|11607.5|11596.5|11608.5|11597.5|11605.5|11594.5|119
1708356600000|2024-02-19 15:30:00|11606.5|11595.5|11608.5|11597.5|11609.5|11598.5|11605.5|11594.5|215
1708356900000|2024-02-19 15:35:00|11609.5|11598.5|11608.5|11597.5|11610.5|11599.5|11608.5|11597.5|56
1708357200000|2024-02-19 15:40:00|11609.5|11598.5|11610.5|11599.5|11610.5|11599.5|11609.5|11597.5|175
1708357500000|2024-02-19 15:45:00|11609.5|11598.5|11610.5|11598.5|11610.5|11599.5|11609.5|11598.5|51
1708357800000|2024-02-19 15:50:00|11608.5|11597.5|11610.5|11599.5|11610.5|11599.5|11608.5|11597.5|233
1708358100000|2024-02-19 15:55:00|11609.5|11598.5|11609.5|11597.5|11610.5|11599.5|11608.5|11597.5|159
1708358400000|2024-02-19 16:00:00|11608.5|11598.5|11611.5|11600.5|11611.5|11600.5|11608.5|11597.5|133
1708358700000|2024-02-19 16:05:00|11610.5|11599.5|11611.5|11599.5|11611.5|11600.5|11610.5|11599.5|180
1708359000000|2024-02-19 16:10:00|11610.5|11598.5|11611.5|11600.5|11611.5|11600.5|11609.5|11598.5|122
1708359300000|2024-02-19 16:15:00|11612.5|11601.5|11615.5|11604.5|11615.5|11604.5|11612.5|11601.5|162
1708359600000|2024-02-19 16:20:00|11616.5|11605.5|11616.5|11604.5|11616.5|11605.5|11615.5|11604.5|167
1708359900000|2024-02-19 16:25:00|11615.5|11605.5|11620.5|11609.5|11621.5|11610.5|11615.5|11604.5|226
1708360200000|2024-02-19 16:30:00|11619.5|11608.5|11616.5|11604.5|11619.5|11608.5|11615.5|11604.5|83
1708360500000|2024-02-19 16:35:00|11615.5|11603.5|11610.5|11599.5|11616.5|11603.5|11610.5|11599.5|42
1708360800000|2024-02-19 16:40:00|11609.5|11598.5|11611.5|11599.5|11611.5|11599.5|11609.5|11598.5|26
1708361100000|2024-02-19 16:45:00|11612.5|11600.5|11610.5|11599.5|11613.5|11602.5|11610.5|11599.5|18
1708361400000|2024-02-19 16:50:00|11609.5|11598.5|11608.5|11597.5|11609.5|11598.5|11608.5|11597.5|21
1708361700000|2024-02-19 16:55:00|11607.5|11596.5|11609.5|11598.5|11609.5|11598.5|11606.5|11595.5|22
1708362000000|2024-02-19 17:00:00|11610.5|11599.5|11609.5|11597.5|11610.5|11599.5|11608.5|11597.5|18
1708362300000|2024-02-19 17:05:00|11608.5|11596.5|11606.5|11594.5|11608.5|11597.5|11605.5|11594.5|49
1708362600000|2024-02-19 17:10:00|11605.5|11595.5|11606.5|11594.5|11606.5|11595.5|11605.5|11594.5|24
1708362900000|2024-02-19 17:15:00|11605.5|11593.5|11604.5|11593.5|11606.5|11594.5|11604.5|11593.5|23
1708363200000|2024-02-19 17:20:00|11605.5|11594.5|11605.5|11593.5|11607.5|11596.5|11604.5|11593.5|46
1708363500000|2024-02-19 17:25:00|11604.5|11594.5|11607.5|11595.5|11608.5|11596.5|11604.5|11594.5|31
1708363800000|2024-02-19 17:30:00|11606.5|11596.5|11606.5|11595.5|11607.5|11596.5|11605.5|11594.5|37
1708364100000|2024-02-19 17:35:00|11607.5|11594.5|11607.5|11596.5|11607.5|11596.5|11607.5|11594.5|5
1708364400000|2024-02-19 17:40:00|11606.5|11595.5|11606.5|11595.5|11606.5|11595.5|11606.5|11595.5|2
1708364700000|2024-02-19 17:45:00|11607.5|11596.5|11606.5|11595.5|11607.5|11596.5|11606.5|11595.5|4
1708365000000|2024-02-19 17:50:00|11605.5|11594.5|11605.5|11594.5|11605.5|11594.5|11605.5|11594.5|56
1708365300000|2024-02-19 17:55:00|11604.5|11593.5|11604.5|11593.5|11605.5|11593.5|11604.5|11593.5|23
1708365600000|2024-02-19 18:00:00|11605.5|11592.5|11604.5|11592.5|11605.5|11593.5|11603.5|11592.5|3
1708365900000|2024-02-19 18:05:00|||||||||2
1708366200000|2024-02-19 18:10:00|11603.5||11603.5||11603.5||11603.5||0
1708366500000|2024-02-19 18:15:00|11604.5|11591.5|11604.5|11592.5|11605.5|11593.5|11604.5|11591.5|10
1708366800000|2024-02-19 18:20:00|11603.5|11591.5|11602.5|11590.5|11603.5|11591.5|11602.5|11590.5|6
1708367100000|2024-02-19 18:25:00|11603.5|11591.5|11605.5|11593.5|11605.5|11593.5|11603.5|11590.5|9
1708367400000|2024-02-19 18:30:00|11604.5|11594.5|11606.5|11594.5|11606.5|11594.5|11604.5|11593.5|13
1708367700000|2024-02-19 18:35:00|11605.5|11593.5|11607.5|11596.5|11607.5|11596.5|11605.5|11593.5|11
1708368000000|2024-02-19 18:40:00|11608.5|11597.5|11609.5|11597.5|11609.5|11597.5|11608.5|11596.5|13
1708368300000|2024-02-19 18:45:00|11608.5|11596.5|11609.5|11597.5|11609.5|11598.5|11608.5|11596.5|9
1708368600000|2024-02-19 18:50:00|11610.5|11598.5|11610.5|11598.5|11610.5|11598.5|11610.5|11598.5|8
1708368900000|2024-02-19 18:55:00|11611.5|11599.5|11611.5|11600.5|11613.5|11601.5|11611.5|11599.5|19
1708369200000|2024-02-19 19:00:00||11599.5||11599.5||11600.5||11599.5|0
1708369500000|2024-02-19 19:05:00|11610.5|11600.5|11610.5|11599.5|11610.5|11600.5|11610.5|11598.5|13
1708370100000|2024-02-19 19:15:00|11611.5|11600.5|11610.5|11599.5|11612.5|11601.5|11608.5|11597.5|85
1708370400000|2024-02-19 19:20:00|11609.5|11598.5|11608.5|11596.5|11609.5|11598.5|11608.5|11596.5|15
1708370700000|2024-02-19 19:25:00|11609.5|11597.5|11609.5|11597.5|11609.5|11597.5|11609.5|11597.5|3
1708371000000|2024-02-19 19:30:00|||||||||12
1708371300000|2024-02-19 19:35:00|||||||||11
1708371600000|2024-02-19 19:40:00|11608.5|11598.5|11608.5|11598.5|11609.5|11598.5|11608.5|11597.5|12
1708371900000|2024-02-19 19:45:00|11607.5|11597.5|11607|11597|11608.5|11598.5|11606.5|11596.5|23
1708372200000|2024-02-19 19:50:00|11606.5|11596.5|11606.5|11596.5|11607.5|11597.5|11606|11596|21
1708372500000|2024-02-19 19:55:00|11606|11596|11606.5|11596.5|11607|11597|11606|11596|11
1708372800000|2024-02-19 20:00:00|11607.5|11597.5|11606.5|11596.5|11607.5|11597.5|11606.5|11596.5|21
1708373100000|2024-02-19 20:05:00|11608|11598|11607|11597|11608|11598|11607|11597|16
1708373400000|2024-02-19 20:10:00|11606.5|11596.5|11607|11597|11607.5|11597.5|11606.5|11596.5|22
1708373700000|2024-02-19 20:15:00|11607.5|11597.5|11606.5|11596.5|11607.5|11597.5|11606.5|11596.5|9
1708374000000|2024-02-19 20:20:00|11607|11597|11606.5|11596.5|11607.5|11597.5|11606.5|11596.5|16
1708374300000|2024-02-19 20:25:00|11607.5|11597.5|11607.5|11597.5|11607.5|11597.5|11607.5|11597.5|15
1708374600000|2024-02-19 20:30:00|11607|11597|11606.5|11596.5|11608|11598|11606.5|11596.5|33
1708374900000|2024-02-19 20:35:00|11607|11597|11606.5|11596.5|11608.5|11598.5|11605.5|11595.5|48
1708375200000|2024-02-19 20:40:00|11607|11597|11604.5|11594.5|11609|11599|11604.5|11594.5|45
1708375500000|2024-02-19 20:45:00|11606|11596|11606.5|11596.5|11608|11598|11606|11596|28
1708375800000|2024-02-19 20:50:00|11606|11596|11606.5|11596.5|11607|11597|11605.5|11595.5|7
1708376100000|2024-02-19 20:55:00|11607|11597|11605|11595|11607|11597|11605|11595|50
1708376400000|2024-02-19 21:00:00|11605.5|11595.5|11602.5|11592.5|11605.5|11595.5|11601.5|11591.5|27
1708376700000|2024-02-19 21:05:00|11602|11592|11607|11597|11607|11597|11598|11588|23
1708377000000|2024-02-19 21:10:00|11606.5|11596.5|11605.5|11595.5|11606.5|11596.5|11602|11592|8
1708377300000|2024-02-19 21:15:00|11612.5|11588.5|11612.5|11588.5|11612.5|11588.5|11612.5|11588.5|0
1708377900000|2024-02-19 21:25:00|11612.8|11588.8|11612.9|11588.9|11612.9|11588.9|11612.8|11588.8|0
1708378200000|2024-02-19 21:30:00|11612.8|11588.8|11612.8|11588.8|11612.8|11588.8|11612.8|11588.8|0
1708379700000|2024-02-19 21:55:00|11612.1|11588.1|11612|11588|11612.1|11588.1|11612|11588|0
1708382100000|2024-02-19 22:35:00|11612.1|11588.1|11612.1|11588.1|11612.1|11588.1|11612.1|11588.1|0
1708383600000|2024-02-19 23:00:00|11610.7|11586.7|11604.7|11580.7|11611.2|11587.2|11603.8|11579.8|0
1708383900000|2024-02-19 23:05:00|11604.9|11580.9|11604.3|11580.3|11605.1|11581.1|11603.2|11579.2|0
1708384200000|2024-02-19 23:10:00|11604.2|11580.2|11598.2|11574.2|11604.2|11580.2|11596.7|11572.7|0
1708384500000|2024-02-19 23:15:00|11597.5|11573.5|11597.8|11573.8|11598.2|11574.2|11596.3|11572.3|0
1708384800000|2024-02-19 23:20:00|11597.5|11573.5|11597.4|11573.4|11597.7|11573.7|11596.7|11572.7|0
1708385100000|2024-02-19 23:25:00|11597.5|11573.5|11595.3|11571.3|11597.7|11573.7|11595.1|11571.1|0
1708385400000|2024-02-19 23:30:00|11595.4|11571.4|11592.4|11568.4|11596.2|11572.2|11592.4|11568.4|0
1708385700000|2024-02-19 23:35:00|11592.6|11568.6|11593|11569|11593.9|11569.9|11592|11568|0
1708386000000|2024-02-19 23:40:00|11592.8|11568.8|11593.8|11569.8|11593.8|11569.8|11590.9|11566.9|0
1708386300000|2024-02-19 23:45:00|11593.7|11569.7|11592.3|11568.3|11593.7|11569.7|11591.2|11567.2|0
1708386600000|2024-02-19 23:50:00|11592|11568|11590.5|11566.5|11592|11568|11588.5|11564.5|0
1708386900000|2024-02-19 23:55:00|11590.3|11566.3|11592|11568|11592.6|11568.6|11590.1|11566.1|0
1708387200000|2024-02-20 00:00:00|11591.7|11567.7|11590.9|11566.9|11592.4|11568.4|11589.7|11565.7|0
1708387500000|2024-02-20 00:05:00|11590.6|11566.6|11590.9|11566.9|11591.3|11567.3|11589.4|11565.4|0
1708387800000|2024-02-20 00:10:00|11590.6|11566.6|11590.5|11566.5|11592|11568|11590.1|11566.1|0
1708388100000|2024-02-20 00:15:00|11590.8|11566.8|11591.5|11567.5|11592.3|11568.3|11590.8|11566.8|0
1708388400000|2024-02-20 00:20:00|11591.8|11567.8|11587.5|11563.5|11591.8|11567.8|11586.7|11562.7|0
1708388700000|2024-02-20 00:25:00|11587.7|11563.7|11589.9|11565.9|11590.3|11566.3|11586.7|11562.7|0
1708389000000|2024-02-20 00:30:00|11590.3|11566.3|11590.9|11566.9|11592|11568|11589.9|11565.9|0
1708389300000|2024-02-20 00:35:00|11590.8|11566.8|11590.4|11566.4|11590.9|11566.9|11589.9|11565.9|0
1708389600000|2024-02-20 00:40:00|11590.6|11566.6|11589.9|11565.9|11590.9|11566.9|11588.7|11564.7|0
1708389900000|2024-02-20 00:45:00|11590.3|11566.3|11589.6|11565.6|11590.3|11566.3|11589.2|11565.2|0
1708390200000|2024-02-20 00:50:00|11589.7|11565.7|11589.9|11565.9|11590.3|11566.3|11589.4|11565.4|0
1708390500000|2024-02-20 00:55:00|11590.1|11566.1|11601.8|11577.8|11601.8|11577.8|11590.1|11566.1|0
1708390800000|2024-02-20 01:00:00|11595.5|11585.5|11605.5|11595.5|11605.5|11595.5|11591.5|11581.5|1917
1708391100000|2024-02-20 01:05:00|11606|11596|11618|11608|11619|11609|11606|11596|1192
1708391400000|2024-02-20 01:10:00|11617.5|11607.5|11609.5|11599.5|11622|11612|11609.5|11599.5|1355
1708391700000|2024-02-20 01:15:00|11611.5|11601.5|11639|11629|11660.5|11650.5|11605|11595|9324
1708392000000|2024-02-20 01:20:00|11638.5|11628.5|11638|11628|11663|11653|11634|11624|4798
1708392300000|2024-02-20 01:25:00|11637.5|11627.5|11657|11647|11658.5|11648.5|11629|11619|4294
1708392600000|2024-02-20 01:30:00|11657.5|11647.5|11597|11587|11657.5|11647.5|11590|11580|14828
1708392900000|2024-02-20 01:35:00|11599|11589|11582|11572|11607|11597|11582|11572|6707
1708393200000|2024-02-20 01:40:00|11582.5|11572.5|11583|11573|11586|11576|11565|11555|6422
1708393500000|2024-02-20 01:45:00|11584|11574|11595.5|11585.5|11612|11602|11575.5|11565.5|7297
1708393800000|2024-02-20 01:50:00|11596|11586|11618.5|11608.5|11619|11609|11592|11582|3082
1708394100000|2024-02-20 01:55:00|11619|11609|11597.5|11587.5|11620|11610|11597.5|11587.5|2633
1708394400000|2024-02-20 02:00:00|11598|11588|11595|11585|11601.5|11591.5|11587|11577|3662
1708394700000|2024-02-20 02:05:00|11594|11584|11617|11607|11618|11608|11590.5|11580.5|3539
1708395000000|2024-02-20 02:10:00|11616.5|11606.5|11626|11616|11636.5|11626.5|11615|11605|3333
1708395300000|2024-02-20 02:15:00|11625.5|11615.5|11610|11600|11628|11618|11606|11596|3567
1708395600000|2024-02-20 02:20:00|11610.5|11600.5|11613|11603|11624|11614|11603|11593|3078
1708395900000|2024-02-20 02:25:00|11612.5|11602.5|11610.5|11600.5|11618|11608|11608|11598|1505
1708396200000|2024-02-20 02:30:00|11611|11601|11606|11596|11614|11604|11602|11592|2175
1708396500000|2024-02-20 02:35:00|11606.5|11596.5|11613.5|11603.5|11619|11609|11602.5|11592.5|1483
1708396800000|2024-02-20 02:40:00|11614|11604|11607|11597|11614|11604|11603.5|11593.5|1282
1708397100000|2024-02-20 02:45:00|11606.5|11596.5|11602.5|11592.5|11611.5|11601.5|11598.5|11588.5|2071
1708397400000|2024-02-20 02:50:00|11600.5|11590.5|11596.5|11586.5|11608.5|11598.5|11596.5|11586.5|1331
1708397700000|2024-02-20 02:55:00|11597.5|11587.5|11597.5|11587.5|11598.5|11588.5|11592.5|11582.5|1308
1708398000000|2024-02-20 03:00:00|11596.5|11586.5|11603.5|11593.5|11605.5|11595.5|11592.5|11582.5|1797
1708398300000|2024-02-20 03:05:00|11601.5|11591.5|11593.5|11583.5|11605.5|11595.5|11592.5|11582.5|1705
1708398600000|2024-02-20 03:10:00|11592.5|11582.5|11582.5|11572.5|11593.5|11583.5|11582.5|11572.5|2613
1708398900000|2024-02-20 03:15:00|11581.5|11571.5|11602.5|11592.5|11604.5|11594.5|11581.5|11571.5|2636
1708399200000|2024-02-20 03:20:00|11601.5|11591.5|11599.5|11589.5|11605.5|11595.5|11593.5|11583.5|1167
1708399500000|2024-02-20 03:25:00|11598.5|11588.5|11609.5|11599.5|11611.5|11601.5|11596.5|11586.5|1420
1708399800000|2024-02-20 03:30:00|11608.5|11598.5|11615.5|11605.5|11619.5|11609.5|11606.5|11596.5|951
1708400100000|2024-02-20 03:35:00|11614.5|11604.5|11612.5|11602.5|11615.5|11605.5|11610.5|11600.5|174
1708400400000|2024-02-20 03:40:00|11611.5|11601.5|11610.5|11600.5|11613.5|11603.5|11609.5|11599.5|173
1708400700000|2024-02-20 03:45:00|11611.5|11601.5|11613.5|11603.5|11615.5|11605.5|11609.5|11599.5|218
1708401000000|2024-02-20 03:50:00|11614.5|11604.5|11615.5|11605.5|11618.5|11608.5|11613.5|11603.5|308
1708401300000|2024-02-20 03:55:00|11614.5|11604.5|11614.5|11604.5|11617.5|11607.5|11614.5|11604.5|253
1708401600000|2024-02-20 04:00:00|11616.5|11606.5|11614.5|11604.5|11617.5|11607.5|11613.5|11603.5|214
1708401900000|2024-02-20 04:05:00|11613.5|11603.5|11614.5|11604.5|11615.5|11605.5|11613.5|11603.5|65
1708402200000|2024-02-20 04:10:00|11615.5|11605.5|11615.5|11605.5|11616.5|11606.5|11614.5|11604.5|222
1708402500000|2024-02-20 04:15:00|11616.5|11606.5|11616.5|11606.5|11618.5|11608.5|11615.5|11605.5|147
1708402800000|2024-02-20 04:20:00|11615.5|11605.5|11614.5|11604.5|11616.5|11606.5|11614.5|11604.5|94
1708403100000|2024-02-20 04:25:00|11615.5|11605.5|11613.5|11603.5|11615.5|11605.5|11613.5|11603.5|121
1708403400000|2024-02-20 04:30:00|11614.5|11604.5|11614.5|11604.5|11616.5|11606.5|11614.5|11604.5|136
1708403700000|2024-02-20 04:35:00|11615.5|11605.5|11614.5|11604.5|11615.5|11605.5|11613.5|11603.5|94
1708404000000|2024-02-20 04:40:00|11613.5|11603.5|11617.5|11607.5|11618.5|11608.5|11613.5|11603.5|316
1708404300000|2024-02-20 04:45:00|11616.5|11606.5|11617.5|11607.5|11617.5|11607.5|11615.5|11605.5|123
1708404600000|2024-02-20 04:50:00|11616.5|11606.5|11616.5|11606.5|11618.5|11608.5|11615.5|11605.5|198
1708404900000|2024-02-20 04:55:00|11615.5|11605.5|11614.5|11604.5|11616.5|11606.5|11613.5|11603.5|310
1708405200000|2024-02-20 05:00:00|11613.5|11603.5|11602.5|11592.5|11616.5|11606.5|11594.5|11584.5|3363
1708405500000|2024-02-20 05:05:00|11603.5|11593.5|11597.5|11587.5|11605.5|11595.5|11596.5|11586.5|1569
1708405800000|2024-02-20 05:10:00|11598.5|11588.5|11590.5|11580.5|11602.5|11592.5|11586.5|11576.5|2879
1708406100000|2024-02-20 05:15:00|11591.5|11581.5|11594.5|11584.5|11598.5|11588.5|11591.5|11581.5|2293
1708406400000|2024-02-20 05:20:00|11595.5|11585.5|11598.5|11588.5|11606.5|11596.5|11595.5|11585.5|1841
1708406700000|2024-02-20 05:25:00|11597.5|11587.5|11597.5|11587.5|11600.5|11590.5|11592.5|11582.5|1423
1708407000000|2024-02-20 05:30:00|11598.5|11588.5|11588.5|11578.5|11598.5|11588.5|11587.5|11577.5|1657
1708407300000|2024-02-20 05:35:00|11587.5|11577.5|11586.5|11576.5|11590.5|11580.5|11576.5|11566.5|2017
1708407600000|2024-02-20 05:40:00|11588.5|11578.5|11603.5|11593.5|11603.5|11593.5|11583.5|11573.5|1733
1708407900000|2024-02-20 05:45:00|11601.5|11591.5|11616.5|11606.5|11619.5|11609.5|11601.5|11591.5|1746
1708408200000|2024-02-20 05:50:00|11617.5|11607.5|11627.5|11617.5|11628.5|11618.5|11606.5|11596.5|2774
1708408500000|2024-02-20 05:55:00|11628.5|11618.5|11632.5|11622.5|11635.5|11625.5|11622.5|11612.5|3774
1708408800000|2024-02-20 06:00:00|11633.5|11623.5|11642.5|11632.5|11651.5|11641.5|11628.5|11618.5|4714
1708409100000|2024-02-20 06:05:00|11640.5|11630.5|11641.5|11631.5|11647.5|11637.5|11632.5|11622.5|3253
1708409400000|2024-02-20 06:10:00|11645.5|11635.5|11652.5|11642.5|11657.5|11647.5|11642.5|11632.5|3066
1708409700000|2024-02-20 06:15:00|11651.5|11641.5|11658.5|11648.5|11664.5|11654.5|11644.5|11634.5|2572
1708410000000|2024-02-20 06:20:00|11657.5|11647.5|11653.5|11643.5|11666.5|11656.5|11652.5|11642.5|2651
1708410300000|2024-02-20 06:25:00|11652.5|11642.5|11653.5|11643.5|11656.5|11646.5|11644.5|11634.5|1881
1708410600000|2024-02-20 06:30:00|11654.5|11644.5|11671.5|11661.5|11672.5|11662.5|11653.5|11643.5|3031
1708410900000|2024-02-20 06:35:00|11672.5|11662.5|11683.5|11673.5|11691.5|11681.5|11671.5|11661.5|3794
1708411200000|2024-02-20 06:40:00|11681.5|11671.5|11680.5|11670.5|11689.5|11679.5|11673.5|11663.5|2367
1708411500000|2024-02-20 06:45:00|11679.5|11669.5|11656.5|11646.5|11681.5|11671.5|11652.5|11642.5|4736
1708411800000|2024-02-20 06:50:00|11655.5|11645.5|11649.5|11639.5|11656.5|11646.5|11644.5|11634.5|3027
1708412100000|2024-02-20 06:55:00|11650.5|11640.5|11643.5|11633.5|11651.5|11641.5|11638.5|11628.5|4731
1708412400000|2024-02-20 07:00:00|11641.5|11631.5|11649.5|11639.5|11650.5|11640.5|11641.5|11631.5|2529
1708412700000|2024-02-20 07:05:00|11650.5|11640.5|11649.5|11639.5|11653.5|11643.5|11647.5|11637.5|444
1708413000000|2024-02-20 07:10:00|11650.5|11640.5|11656.5|11646.5|11660.5|11650.5|11650.5|11640.5|1549
1708413300000|2024-02-20 07:15:00|11657.5|11647.5|11653.5|11643.5|11661.5|11651.5|11653.5|11643.5|904
1708413600000|2024-02-20 07:20:00|11652.5|11642.5|11650.5|11640.5|11654.5|11644.5|11649.5|11639.5|320
1708413900000|2024-02-20 07:25:00|11651.5|11641.5|11649.5|11639.5|11655.5|11645.5|11649.5|11639.5|351
1708414200000|2024-02-20 07:30:00|11650.5|11640.5|11653.5|11643.5|11657.5|11647.5|11650.5|11640.5|275
1708414500000|2024-02-20 07:35:00|11654.5|11644.5|11655.5|11645.5|11661.5|11651.5|11653.5|11643.5|396
1708414800000|2024-02-20 07:40:00|11654.5|11644.5|11651.5|11641.5|11655.5|11645.5|11651.5|11641.5|211
1708415100000|2024-02-20 07:45:00|11653.5|11643.5|11650.5|11640.5|11654.5|11644.5|11648.5|11638.5|379
1708415400000|2024-02-20 07:50:00|11651.5|11641.5|11653.5|11643.5|11655.5|11645.5|11649.5|11639.5|315
1708415700000|2024-02-20 07:55:00|11654.5|11644.5|11656.5|11646.5|11656.5|11646.5|11651.5|11641.5|180
1708416000000|2024-02-20 08:00:00|11655.5|11644.5|11658.5|11647.5|11659.5|11648.5|11651.5|11640.5|297
1708416300000|2024-02-20 08:05:00|11659.5|11648.5|11661.5|11650.5|11662.5|11651.5|11658.5|11647.5|615
1708416600000|2024-02-20 08:10:00|11662.5|11649.5|11661.5|11649.5|11662.5|11651.5|11660.5|11648.5|306
1708416900000|2024-02-20 08:15:00|11660.5|11650.5|11660.5|11648.5|11662.5|11651.5|11658.5|11647.5|531
1708417200000|2024-02-20 08:20:00|11659.5|11647.5|11655.5|11644.5|11659.5|11648.5|11653.5|11641.5|774
1708417500000|2024-02-20 08:25:00|11656.5|11643.5|11659.5|11647.5|11659.5|11648.5|11654.5|11643.5|474
1708417800000|2024-02-20 08:30:00|11662.7|11638.7|11665.1|11641.1|11665.1|11641.1|11661.3|11637.3|0
1708418100000|2024-02-20 08:35:00|11664.9|11640.9|11669.1|11645.1|11669.1|11645.1|11664.4|11640.4|2022
1708418400000|2024-02-20 08:40:00|11669.3|11645.3|11667.8|11643.8|11670.3|11646.3|11666.9|11642.9|0
1708418700000|2024-02-20 08:45:00|11667.7|11643.7|11670.6|11646.6|11671.5|11647.5|11667.7|11643.7|0
1708419000000|2024-02-20 08:50:00|11670.8|11646.8|11670.4|11646.4|11671.6|11647.6|11668.7|11644.7|0
1708419300000|2024-02-20 08:55:00|11670.1|11646.1|11671.2|11647.2|11672.5|11648.5|11670.1|11646.1|0
1708419600000|2024-02-20 09:00:00|11671.4|11647.4|11674.5|11662.5|11675.5|11664.5|11669.5|11647.4|420
1708419900000|2024-02-20 09:05:00|11672.5|11661.5|11674.5|11663.5|11674.5|11663.5|11672.5|11661.5|157
1708420200000|2024-02-20 09:10:00|11673.5|11662.5|11675.5|11663.5|11676.5|11665.5|11673.5|11662.5|112
1708420500000|2024-02-20 09:15:00|11674.5|11664.5|11678.5|11666.5|11684.5|11672.5|11674.5|11662.5|437
1708420800000|2024-02-20 09:20:00|11677.5|11667.5|11676.5|11665.5|11680.5|11669.5|11674.5|11663.5|78
1708421100000|2024-02-20 09:25:00|11675.5|11664.5|11674.5|11663.5|11676.5|11665.5|11674.5|11663.5|80
1708421400000|2024-02-20 09:30:00|11675.5|11664.5|11675.5|11664.5|11677.5|11665.5|11675.5|11663.5|41
1708421700000|2024-02-20 09:35:00|11676.5|11665.5|11676.5|11665.5|11677.5|11665.5|11674.5|11663.5|39
1708422000000|2024-02-20 09:40:00|11677.5|11666.5|11679.5|11667.5|11680.5|11668.5|11674.5|11663.5|245
1708422300000|2024-02-20 09:45:00|11678.5|11666.5|11680.5|11668.5|11680.5|11669.5|11678.5|11666.5|74
1708422600000|2024-02-20 09:50:00|11679.5|11667.5|11681.5|11669.5|11681.5|11669.5|11678.5|11667.5|72
1708422900000|2024-02-20 09:55:00|11680.5|11670.5|11682.5|11671.5|11683.5|11672.5|11680.5|11669.5|81
1708423200000|2024-02-20 10:00:00|11683.5|11670.5|11680.5|11669.5|11683.5|11670.5|11679.5|11668.5|114
1708423500000|2024-02-20 10:05:00|11679.5|11668.5|11678.5|11667.5|11680.5|11669.5|11678.5|11667.5|96
1708423800000|2024-02-20 10:10:00|11679.5|11666.5|11679.5|11668.5|11679.5|11668.5|11677.5|11666.5|103
1708424100000|2024-02-20 10:15:00|11678.5|11667.5|11680.5|11669.5|11680.5|11669.5|11678.5|11667.5|55
1708424400000|2024-02-20 10:20:00|11679.5|11668.5|11677.5|11666.5|11680.5|11669.5|11676.5|11665.5|252
1708424700000|2024-02-20 10:25:00|11678.5|11667.5|11678.5|11667.5|11678.5|11667.5|11677.5|11666.5|51
1708425000000|2024-02-20 10:30:00|11679.5|11668.5|11677.5|11666.5|11681.5|11670.5|11677.5|11666.5|156
1708425300000|2024-02-20 10:35:00|11678.5|11667.5|11680.5|11669.5|11680.5|11669.5|11677.5|11666.5|44
1708425600000|2024-02-20 10:40:00|11681.5|11670.5|11680.5|11668.5|11681.5|11670.5|11678.5|11667.5|62
1708425900000|2024-02-20 10:45:00|11679.5|11669.5|11680.5|11669.5|11681.5|11670.5|11679.5|11668.5|48
1708426200000|2024-02-20 10:50:00|11679.5|11668.5|11679.5|11668.5|11681.5|11669.5|11678.5|11667.5|57
1708426500000|2024-02-20 10:55:00|11680.5|11669.5|11678.5|11666.5|11681.5|11669.5|11677.5|11666.5|38
1708426800000|2024-02-20 11:00:00|11677.5|11667.5|11671.5|11660.5|11678.5|11667.5|11670.5|11659.5|418
1708427100000|2024-02-20 11:05:00|11672.5|11661.5|11672.5|11660.5|11673.5|11662.5|11670.5|11659.5|61
1708427400000|2024-02-20 11:10:00|11671.5|11659.5|11670.5|11659.5|11672.5|11660.5|11670.5|11659.5|49
1708427700000|2024-02-20 11:15:00|11669.5|11658.5|11666.5|11655.5|11671.5|11660.5|11666.5|11655.5|139
1708428000000|2024-02-20 11:20:00|11667.5|11654.5|11661.5|11650.5|11667.5|11654.5|11661.5|11650.5|268
1708428300000|2024-02-20 11:25:00|11662.5|11651.5|11664.5|11653.5|11664.5|11653.5|11662.5|11651.5|41
1708428600000|2024-02-20 11:30:00|11665.5|11652.5|11663.5|11652.5|11665.5|11654.5|11663.5|11652.5|50
1708428900000|2024-02-20 11:35:00|11664.5|11653.5|11664.5|11653.5|11664.5|11653.5|11662.5|11651.5|85
1708429200000|2024-02-20 11:40:00|11665.5|11654.5|11662.5|11651.5|11665.5|11654.5|11662.5|11651.5|49
1708429500000|2024-02-20 11:45:00|11663.5|11652.5|11666.5|11655.5|11666.5|11655.5|11662.5|11651.5|56
1708429800000|2024-02-20 11:50:00|11665.5|11654.5|11668.5|11657.5|11669.5|11657.5|11665.5|11654.5|43
1708430100000|2024-02-20 11:55:00|11669.5|11656.5|11671.5|11659.5|11672.5|11661.5|11669.5|11656.5|44
1708430400000|2024-02-20 12:00:00|11672.5|11660.5|11671.5|11660.5|11672.5|11661.5|11669.5|11658.5|105
1708430700000|2024-02-20 12:05:00|11670.5|11659.5|11670.5|11658.5|11671.5|11660.5|11669.5|11658.5|52
1708431000000|2024-02-20 12:10:00|11669.5|11659.5|11673.5|11661.5|11673.5|11662.5|11669.5|11658.5|106
1708431300000|2024-02-20 12:15:00|11672.5|11660.5|11670.5|11658.5|11672.5|11661.5|11669.5|11658.5|43
1708431600000|2024-02-20 12:20:00|11671.5|11659.5|11673.5|11662.5|11673.5|11662.5|11670.5|11659.5|39
1708431900000|2024-02-20 12:25:00|11674.5|11663.5|11673.5|11661.5|11674.5|11663.5|11672.5|11660.5|39
1708432200000|2024-02-20 12:30:00|11672.5|11662.5|11674.5|11663.5|11674.5|11663.5|11672.5|11661.5|52
1708432500000|2024-02-20 12:35:00|11675.5|11662.5|11674.5|11662.5|11675.5|11664.5|11673.5|11661.5|24
1708432800000|2024-02-20 12:40:00|11673.5|11663.5|11672.5|11661.5|11674.5|11663.5|11671.5|11660.5|46
1708433100000|2024-02-20 12:45:00|11673.5|11660.5|11671.5|11660.5|11673.5|11661.5|11671.5|11660.5|11
1708433400000|2024-02-20 12:50:00|11670.5|11659.5|11670.5|11658.5|11671.5|11660.5|11670.5|11658.5|90
1708433700000|2024-02-20 12:55:00|11671.5|11659.5|11666.5|11655.5|11671.5|11659.5|11665.5|11654.5|115
1708434000000|2024-02-20 13:00:00|11665.5|11654.5|11664.5|11653.5|11666.5|11655.5|11663.5|11651.5|272
1708434300000|2024-02-20 13:05:00|11665.5|11654.5|11662.5|11651.5|11665.5|11654.5|11662.5|11651.5|141
1708434600000|2024-02-20 13:10:00|11663.5|11652.5|11664.5|11653.5|11665.5|11654.5|11663.5|11651.5|165
1708434900000|2024-02-20 13:15:00|11665.5|11654.5|11664.5|11653.5|11665.5|11654.5|11664.5|11653.5|67
1708435200000|2024-02-20 13:20:00|11665.5|11654.5|11665.5|11654.5|11665.5|11654.5|11663.5|11652.5|88
1708435500000|2024-02-20 13:25:00|11666.5|11655.5|11670.5|11659.5|11670.5|11659.5|11665.5|11654.5|191
1708435800000|2024-02-20 13:30:00|11669.5|11658.5|11675.5|11663.5|11679.5|11667.5|11669.5|11658.5|313
1708436100000|2024-02-20 13:35:00|11674.5|11662.5|11673.5|11661.5|11675.5|11662.5|11668.5|11657.5|111
1708436400000|2024-02-20 13:40:00|11674.5|11662.5|11674.5|11663.5|11675.5|11664.5|11673.5|11661.5|47
1708436700000|2024-02-20 13:45:00|11675.5|11662.5|11674.5|11663.5|11676.5|11664.5|11674.5|11662.5|84
1708437000000|2024-02-20 13:50:00|11673.5|11662.5|11675.5|11664.5|11675.5|11664.5|11672.5|11661.5|72
1708437300000|2024-02-20 13:55:00|11674.5|11663.5|11674.5|11662.5|11676.5|11665.5|11674.5|11662.5|122
1708437600000|2024-02-20 14:00:00|11673.5|11663.5|11670.5|11659.5|11674.5|11663.5|11670.5|11659.5|64
1708437900000|2024-02-20 14:05:00|11671.5|11661.5|11672.5|11660.5|11672.5|11661.5|11670.5|11659.5|121
1708438200000|2024-02-20 14:10:00|11671.5|11661.5|11670.5|11659.5|11672.5|11661.5|11670.5|11659.5|16
1708438500000|2024-02-20 14:15:00|11669.5|11658.5|11668.5|11657.5|11671.5|11660.5|11668.5|11657.5|69
1708438800000|2024-02-20 14:20:00|11669.5|11658.5|11670.5|11659.5|11672.5|11661.5|11668.5|11657.5|102
1708439100000|2024-02-20 14:25:00|11671.5|11660.5|11673.5|11661.5|11674.5|11663.5|11670.5|11659.5|96
1708439400000|2024-02-20 14:30:00|11672.5|11662.5|11685.5|11674.5|11696.5|11685.5|11672.5|11661.5|1399
1708439700000|2024-02-20 14:35:00|11684.5|11673.5|11669.5|11658.5|11684.5|11673.5|11665.5|11653.5|471
1708440000000|2024-02-20 14:40:00|11668.5|11657.5|11658.5|11647.5|11669.5|11658.5|11655.5|11644.5|640
1708440300000|2024-02-20 14:45:00|11659.5|11648.5|11665.5|11654.5|11669.5|11658.5|11655.5|11644.5|320
1708440600000|2024-02-20 14:50:00|11664.5|11653.5|11661.5|11650.5|11670.5|11659.5|11661.5|11650.5|506
1708440900000|2024-02-20 14:55:00|11660.5|11649.5|11653.5|11642.5|11661.5|11650.5|11653.5|11642.5|678
1708441200000|2024-02-20 15:00:00|11654.5|11643.5|11652.5|11641.5|11656.5|11645.5|11651.5|11640.5|825
1708441500000|2024-02-20 15:05:00|11653.5|11640.5|11645.5|11633.5|11653.5|11641.5|11642.5|11631.5|855
1708441800000|2024-02-20 15:10:00|11646.5|11634.5|11644.5|11633.5|11650.5|11638.5|11643.5|11632.5|250
1708442100000|2024-02-20 15:15:00|11645.5|11634.5|11652.5|11641.5|11654.5|11643.5|11645.5|11634.5|156
1708442400000|2024-02-20 15:20:00|11651.5|11640.5|11646.5|11635.5|11651.5|11641.5|11645.5|11634.5|318
1708442700000|2024-02-20 15:25:00|11647.5|11634.5|11638.5|11626.5|11647.5|11635.5|11637.5|11626.5|535
1708443000000|2024-02-20 15:30:00|11637.5|11627.5|11626.5|11614.5|11638.5|11627.5|11626.5|11614.5|641
1708443300000|2024-02-20 15:35:00|11627.5|11615.5|11625.5|11614.5|11627.5|11616.5|11618.5|11607.5|982
1708443600000|2024-02-20 15:40:00|11626.5|11615.5|11623.5|11612.5|11628.5|11617.5|11623.5|11612.5|361
1708443900000|2024-02-20 15:45:00|11624.5|11613.5|11629.5|11618.5|11630.5|11619.5|11622.5|11611.5|118
1708444200000|2024-02-20 15:50:00|11630.5|11619.5|11632.5|11621.5|11635.5|11624.5|11629.5|11618.5|112
1708444500000|2024-02-20 15:55:00|11631.5|11620.5|11638.5|11627.5|11638.5|11627.5|11631.5|11620.5|149
1708444800000|2024-02-20 16:00:00|11637.5|11626.5|11635.5|11624.5|11638.5|11627.5|11631.5|11620.5|278
1708445100000|2024-02-20 16:05:00|11634.5|11623.5|11636.5|11625.5|11637.5|11626.5|11634.5|11623.5|124
1708445400000|2024-02-20 16:10:00|11637.5|11624.5|11635.5|11624.5|11640.5|11629.5|11635.5|11623.5|128
1708445700000|2024-02-20 16:15:00|11634.5|11623.5|11639.5|11627.5|11641.5|11630.5|11634.5|11623.5|147
1708446000000|2024-02-20 16:20:00|11638.5|11628.5|11637.5|11626.5|11639.5|11628.5|11635.5|11624.5|99
1708446300000|2024-02-20 16:25:00|11636.5|11625.5|11633.5|11622.5|11637.5|11625.5|11632.5|11621.5|125
1708446600000|2024-02-20 16:30:00|11634.5|11623.5|11633.5|11621.5|11635.5|11624.5|11629.5|11618.5|370
1708446900000|2024-02-20 16:35:00|11632.5|11622.5|11634.5|11623.5|11636.5|11625.5|11632.5|11622.5|282
1708447200000|2024-02-20 16:40:00|11633.5|11622.5|11634.5|11623.5|11636.5|11625.5|11632.5|11620.5|246
1708447500000|2024-02-20 16:45:00|11635.5|11624.5|11636.5|11625.5|11639.5|11628.5|11634.5|11623.5|287
1708447800000|2024-02-20 16:50:00|11637.5|11626.5|11643.5|11632.5|11643.5|11632.5|11636.5|11625.5|175
1708448100000|2024-02-20 16:55:00|11644.5|11633.5|11645.5|11634.5|11646.5|11635.5|11642.5|11631.5|181
1708448400000|2024-02-20 17:00:00|11646.5|11635.5|11643.5|11631.5|11648.5|11637.5|11641.5|11630.5|262
1708448700000|2024-02-20 17:05:00|11642.5|11632.5|11645.5|11634.5|11646.5|11634.5|11642.5|11631.5|31
1708449000000|2024-02-20 17:10:00|11644.5|11633.5|11642.5|11631.5|11647.5|11635.5|11642.5|11631.5|64
1708449300000|2024-02-20 17:15:00|11643.5|11632.5|11643.5|11632.5|11644.5|11633.5|11641.5|11630.5|49
1708449600000|2024-02-20 17:20:00|11642.5|11631.5|11642.5|11631.5|11644.5|11633.5|11641.5|11630.5|55
1708449900000|2024-02-20 17:25:00|11643.5|11632.5|11647.5|11636.5|11647.5|11636.5|11642.5|11632.5|58
1708450200000|2024-02-20 17:30:00|11646.5|11635.5|11648.5|11637.5|11649.5|11638.5|11646.5|11635.5|86
1708450500000|2024-02-20 17:35:00|11647.5|11636.5|11641.5|11630.5|11647.5|11636.5|11639.5|11627.5|408
1708450800000|2024-02-20 17:40:00|11642.5|11631.5|11643.5|11632.5|11643.5|11632.5|11641.5|11629.5|70
1708451100000|2024-02-20 17:45:00|11644.5|11633.5|11640.5|11629.5|11645.5|11634.5|11639.5|11628.5|92
1708451400000|2024-02-20 17:50:00|11641.5|11628.5|11641.5|11629.5|11641.5|11630.5|11639.5|11628.5|81
1708451700000|2024-02-20 17:55:00|11640.5|11630.5|11640.5|11629.5|11641.5|11630.5|11638.5|11627.5|61
1708452000000|2024-02-20 18:00:00|11639.5|11628.5|11637.5|11626.5|11639.5|11628.5|11636.5|11625.5|31
1708452300000|2024-02-20 18:05:00|11636.5|11625.5|11637.5|11626.5|11638.5|11627.5|11636.5|11625.5|65
1708452600000|2024-02-20 18:10:00|11636.5|11625.5|11636.5|11625.5|11638.5|11627.5|11636.5|11625.5|49
1708452900000|2024-02-20 18:15:00|11635.5|11624.5|11636.5|11624.5|11636.5|11625.5|11634.5|11623.5|119
1708453200000|2024-02-20 18:20:00|11635.5|11625.5|11635.5|11624.5|11636.5|11625.5|11634.5|11623.5|61
1708453500000|2024-02-20 18:25:00|11634.5|11623.5|11633.5|11621.5|11635.5|11624.5|11631.5|11620.5|151
1708453800000|2024-02-20 18:30:00|11632.5|11622.5|11632.5|11621.5|11633.5|11622.5|11631.5|11620.5|79
1708454100000|2024-02-20 18:35:00|11631.5|11620.5|11632.5|11621.5|11632.5|11621.5|11631.5|11620.5|37
1708454400000|2024-02-20 18:40:00|11631.5|11620.5|11634.5|11623.5|11634.5|11623.5|11631.5|11620.5|92
1708454700000|2024-02-20 18:45:00|11635.5|11624.5|11633.5|11622.5|11635.5|11624.5|11632.5|11621.5|172
1708455000000|2024-02-20 18:50:00|11632.5|11621.5|11636.5|11625.5|11637.5|11626.5|11632.5|11621.5|293
1708455300000|2024-02-20 18:55:00|11637.5|11626.5|11641.5|11629.5|11641.5|11629.5|11636.5|11625.5|196
1708455600000|2024-02-20 19:00:00|11640.5|11630.5|11637.5|11626.5|11643.5|11632.5|11637.5|11626.5|120
1708455900000|2024-02-20 19:05:00|11638.5|11627.5|11637.5|11626.5|11638.5|11627.5|11636.5|11625.5|37
1708456200000|2024-02-20 19:10:00|11636.5|11625.5|11637.5|11626.5|11637.5|11626.5|11636.5|11625.5|7
1708456500000|2024-02-20 19:15:00|11636.5|11625.5|11640.5|11628.5|11640.5|11628.5|11635.5|11624.5|40
1708456800000|2024-02-20 19:20:00|11639.5|11627.5|11636.5|11625.5|11640.5|11627.5|11635.5|11624.5|28
1708457100000|2024-02-20 19:25:00|11635.5|11624.5|11637.5|11626.5|11637.5|11626.5|11635.5|11624.5|38
1708457400000|2024-02-20 19:30:00|11636.5|11625.5|11635.5|11624.5|11636.5|11626.5|11635.5|11624.5|16
1708457700000|2024-02-20 19:35:00|11634.5|11623.5|11634.5|11623.5|11635.5|11624.5|11633.5|11622.5|36
1708458000000|2024-02-20 19:40:00|11635.5|11624.5|11635|11625|11635.5|11625|11635|11624.5|19
1708458300000|2024-02-20 19:45:00|11634.5|11624.5|11636|11626|11636|11626|11633.5|11623.5|23
1708458600000|2024-02-20 19:50:00|11635.5|11625.5|11635.5|11625.5|11637|11627|11635|11625|56
1708458900000|2024-02-20 19:55:00|11636|11626|11637|11627|11637|11627|11636|11626|19
1708459200000|2024-02-20 20:00:00|11636|11626|11634|11624|11638|11628|11634|11624|65
1708459500000|2024-02-20 20:05:00|11633.5|11623.5|11636.5|11626.5|11636.5|11626.5|11633|11623|21
1708459800000|2024-02-20 20:10:00|11637|11627|11638|11628|11639|11629|11637|11627|11
1708460100000|2024-02-20 20:15:00|11638.5|11628.5|11639|11629|11639|11629|11638|11628|10
1708460400000|2024-02-20 20:20:00|11638|11628|11638|11628|11639|11629|11637.5|11627.5|12
1708460700000|2024-02-20 20:25:00|11638.5|11628.5|11641|11631|11641|11631|11638.5|11628.5|15
1708461000000|2024-02-20 20:30:00|11641.5|11631.5|11638.5|11628.5|11642.5|11632.5|11638.5|11628.5|34
1708461300000|2024-02-20 20:35:00|11638|11628|11641|11631|11641|11631|11638|11628|36
1708461600000|2024-02-20 20:40:00|11640.5|11630.5|11645|11635|11646|11636|11640.5|11630.5|86
1708461900000|2024-02-20 20:45:00|11646|11636|11646|11636|11647|11637|11645|11635|54
1708462200000|2024-02-20 20:50:00|11645|11635|11641|11631|11646|11636|11641|11631|87
1708462500000|2024-02-20 20:55:00|11641.5|11631.5|11642|11632|11642|11632|11640|11630|112
1708462800000|2024-02-20 21:00:00|11641|11631|11636|11626|11641|11631|11636|11626|65
1708463100000|2024-02-20 21:05:00|11636.5|11626.5|11637.5|11627.5|11638|11628|11636|11626|20
1708463400000|2024-02-20 21:10:00|11638|11628|11636.5|11626.5|11638.5|11628.5|11636.5|11626.5|17
1708463700000|2024-02-20 21:15:00|11644|11620|11644|11620|11644.4|11620.4|11643.2|11619.2|0
1708464000000|2024-02-20 21:20:00|11644.4|11620.4|11646.2|11622.2|11646.2|11622.2|11644|11620|0
1708464300000|2024-02-20 21:25:00|11646.6|11622.6|11646.8|11622.8|11646.8|11622.8|11646|11622|0
1708464600000|2024-02-20 21:30:00|11646.6|11622.6|11647.9|11623.9|11648.7|11624.7|11646.2|11622.2|0
1708464900000|2024-02-20 21:35:00|11648|11624|11649.7|11625.7|11649.7|11625.7|11648|11624|0
1708465200000|2024-02-20 21:40:00|11649.5|11625.5|11650.1|11626.1|11650.8|11626.8|11649.3|11625.3|0
1708465500000|2024-02-20 21:45:00|11650.2|11626.2|11650.1|11626.1|11650.5|11626.5|11648.9|11624.9|0
1708465800000|2024-02-20 21:50:00|11649.9|11625.9|11648.9|11624.9|11650.1|11626.1|11648.9|11624.9|0
1708466100000|2024-02-20 21:55:00|11649|11625|11648.1|11624.1|11649|11625|11646|11622|0
1708466400000|2024-02-20 22:00:00|11648.6|11624.6|11647.5|11623.5|11648.7|11624.7|11647.3|11623.3|0
1708466700000|2024-02-20 22:05:00|11647.7|11623.7|11648.1|11624.1|11648.1|11624.1|11647.1|11623.1|0
1708467000000|2024-02-20 22:10:00|11647.7|11623.7|11647.1|11623.1|11647.7|11623.7|11647.1|11623.1|0
1708467300000|2024-02-20 22:15:00|11647|11623|11647.3|11623.3|11647.4|11623.4|11647|11623|0
1708467600000|2024-02-20 22:20:00|11647.1|11623.1|11646.5|11622.5|11647.1|11623.1|11646.5|11622.5|0
1708467900000|2024-02-20 22:25:00|11646.1|11622.1|11645.3|11621.3|11646.1|11622.1|11645.3|11621.3|0
1708468200000|2024-02-20 22:30:00|11645.1|11621.1|11645.1|11621.1|11645.4|11621.4|11644.9|11620.9|0
1708468500000|2024-02-20 22:35:00|11644.6|11620.6|11645|11621|11645.1|11621.1|11644.6|11620.6|0
1708468800000|2024-02-20 22:40:00|11645.1|11621.1|11645|11621|11645.1|11621.1|11645|11621|0
1708469100000|2024-02-20 22:45:00|11645.3|11621.3|11645.7|11621.7|11646.4|11622.4|11645.3|11621.3|0
1708469400000|2024-02-20 22:50:00|11646.2|11622.2|11646.4|11622.4|11646.5|11622.5|11646.1|11622.1|0
1708469700000|2024-02-20 22:55:00|11646.3|11622.3|11647.3|11623.3|11647.6|11623.6|11646.3|11622.3|0
1708470000000|2024-02-20 23:00:00|11648.3|11624.3|11645.9|11621.9|11648.4|11624.4|11644|11620|0
1708470300000|2024-02-20 23:05:00|11646.1|11622.1|11645.9|11621.9|11646.3|11622.3|11645.1|11621.1|0
1708470600000|2024-02-20 23:10:00|11646.1|11622.1|11647.8|11623.8|11650.9|11626.9|11645.7|11621.7|0
1708470900000|2024-02-20 23:15:00|11647.6|11623.6|11651|11627|11652.2|11628.2|11647.4|11623.4|0
1708471200000|2024-02-20 23:20:00|11650.8|11626.8|11652.9|11628.9|11652.9|11628.9|11650|11626|0
1708471500000|2024-02-20 23:25:00|11652.6|11628.6|11653.3|11629.3|11653.7|11629.7|11652|11628|0
1708471800000|2024-02-20 23:30:00|11653.7|11629.7|11650.6|11626.6|11653.7|11629.7|11650.2|11626.2|0
1708472100000|2024-02-20 23:35:00|11650.4|11626.4|11648.3|11624.3|11651|11627|11648.3|11624.3|0
1708472400000|2024-02-20 23:40:00|11648.5|11624.5|11647.5|11623.5|11648.7|11624.7|11647.1|11623.1|0
1708472700000|2024-02-20 23:45:00|11647.2|11623.2|11646|11622|11647.5|11623.5|11645.4|11621.4|0
1708473000000|2024-02-20 23:50:00|11645.8|11621.8|11647.2|11623.2|11647.6|11623.6|11645.6|11621.6|0
1708473300000|2024-02-20 23:55:00|11647|11623|11646.8|11622.8|11647.9|11623.9|11646.8|11622.8|0
1708473600000|2024-02-21 00:00:00|11647.1|11623.1|11647.2|11623.2|11647.6|11623.6|11645.2|11621.2|0
1708473900000|2024-02-21 00:05:00|11647|11623|11648|11624|11649.6|11625.6|11646.8|11622.8|0
1708474200000|2024-02-21 00:10:00|11648.2|11624.2|11648.4|11624.4|11648.8|11624.8|11647.6|11623.6|0
1708474500000|2024-02-21 00:15:00|11648.6|11624.6|11647.9|11623.9|11649.2|11625.2|11647.5|11623.5|0
1708474800000|2024-02-21 00:20:00|11647.7|11623.7|11649.6|11625.6|11649.9|11625.9|11646.7|11622.7|0
1708475100000|2024-02-21 00:25:00|11649.7|11625.7|11649.1|11625.1|11650.6|11626.6|11648.7|11624.7|0
1708475400000|2024-02-21 00:30:00|11648.9|11624.9|11647.7|11623.7|11648.9|11624.9|11646.8|11622.8|0
1708475700000|2024-02-21 00:35:00|11647.3|11623.3|11647|11623|11647.7|11623.7|11647|11623|0
1708476000000|2024-02-21 00:40:00|11647.2|11623.2|11646.6|11622.6|11647.7|11623.7|11646.5|11622.5|0
1708476300000|2024-02-21 00:45:00|11646.4|11622.4|11646|11622|11646.5|11622.5|11645.6|11621.6|0
1708476600000|2024-02-21 00:50:00|11645.8|11621.8|11644.4|11620.4|11646.1|11622.1|11644.1|11620.1|0
1708476900000|2024-02-21 00:55:00|11644.8|11620.8|11631.8|11607.8|11644.8|11620.8|11631.7|11607.7|0
1708477200000|2024-02-21 01:00:00|11631.7|11607.7|11634|11624|11639|11629|11622|11607.7|2009
1708477500000|2024-02-21 01:05:00|11633|11623|11638|11628|11640.5|11630.5|11631|11621|1187
1708477800000|2024-02-21 01:10:00|11639|11629|11644|11634|11647|11637|11639|11629|1158
1708478100000|2024-02-21 01:15:00|11641.5|11631.5|11641.5|11631.5|11649|11639|11633|11623|2493
1708478400000|2024-02-21 01:20:00|11641|11631|11612|11602|11641.5|11631.5|11608|11598|3361
1708478700000|2024-02-21 01:25:00|11616.5|11606.5|11641|11631|11642|11632|11616.5|11606.5|4666
1708479000000|2024-02-21 01:30:00|11639|11629|11648.5|11638.5|11649|11639|11611|11601|12895
1708479300000|2024-02-21 01:35:00|11649|11639|11656|11646|11665.5|11655.5|11636.5|11626.5|6775
1708479600000|2024-02-21 01:40:00|11654.5|11644.5|11684|11674|11687.5|11677.5|11652.5|11642.5|7968
1708479900000|2024-02-21 01:45:00|11683|11673|11661|11651|11689|11679|11658.5|11648.5|6182
1708480200000|2024-02-21 01:50:00|11660|11650|11669.5|11659.5|11678.5|11668.5|11655|11645|5334
1708480500000|2024-02-21 01:55:00|11670|11660|11682|11672|11685|11675|11663|11653|3973
1708480800000|2024-02-21 02:00:00|11684|11674|11718.5|11708.5|11726|11716|11676.5|11666.5|7994
1708481100000|2024-02-21 02:05:00|11719|11709|11722|11712|11731|11721|11713.5|11703.5|6085
1708481400000|2024-02-21 02:10:00|11723|11713|11718|11708|11725|11715|11711.5|11701.5|4353
1708481700000|2024-02-21 02:15:00|11718.5|11708.5|11755|11745|11755|11745|11717|11707|6889
1708482000000|2024-02-21 02:20:00|11756|11746|11761|11751|11774|11764|11756|11746|8928
1708482300000|2024-02-21 02:25:00|11762|11752|11784|11774|11784.5|11774.5|11762|11752|6328
1708482600000|2024-02-21 02:30:00|11783|11773|11820.5|11810.5|11823|11813|11782|11772|11844
1708482900000|2024-02-21 02:35:00|11820|11810|11830.5|11820.5|11845|11835|11812.5|11802.5|9247
1708483200000|2024-02-21 02:40:00|11830|11820|11882.5|11872.5|11886|11876|11829.5|11819.5|9019
1708483500000|2024-02-21 02:45:00|11879|11869|11897.5|11887.5|11918.5|11908.5|11879|11869|10518
1708483800000|2024-02-21 02:50:00|11898.5|11888.5|11887.5|11877.5|11914.5|11904.5|11879.5|11869.5|8176
1708484100000|2024-02-21 02:55:00|11889.5|11879.5|11922.5|11912.5|11924.5|11914.5|11883.5|11873.5|6643
1708484400000|2024-02-21 03:00:00|11921.5|11911.5|11928.5|11918.5|11951.5|11941.5|11917.5|11907.5|9533
1708484700000|2024-02-21 03:05:00|11930.5|11920.5|11966.5|11956.5|11971.5|11961.5|11926.5|11916.5|6772
1708485000000|2024-02-21 03:10:00|11967.5|11957.5|11942.5|11932.5|11968.5|11958.5|11939.5|11929.5|6263
1708485300000|2024-02-21 03:15:00|11943.5|11933.5|11920.5|11910.5|11957.5|11947.5|11919.5|11909.5|5350
1708485600000|2024-02-21 03:20:00|11921.5|11911.5|11934.5|11924.5|11937.5|11927.5|11916.5|11906.5|4454
1708485900000|2024-02-21 03:25:00|11933.5|11923.5|11950.5|11940.5|11950.5|11940.5|11932.5|11922.5|3602
1708486200000|2024-02-21 03:30:00|11951.5|11941.5|11959.5|11949.5|11969.5|11959.5|11951.5|11941.5|1477
1708486500000|2024-02-21 03:35:00|11960.5|11950.5|11952.5|11942.5|11960.5|11950.5|11950.5|11940.5|801
1708486800000|2024-02-21 03:40:00|11951.5|11941.5|11958.5|11948.5|11958.5|11948.5|11951.5|11941.5|807
1708487100000|2024-02-21 03:45:00|11957.5|11947.5|11964.5|11954.5|11965.5|11955.5|11957.5|11947.5|546
1708487400000|2024-02-21 03:50:00|11965.5|11955.5|11969.5|11959.5|11969.5|11959.5|11965.5|11955.5|912
1708487700000|2024-02-21 03:55:00|11970.5|11960.5|11974.5|11964.5|11977.5|11967.5|11969.5|11959.5|1371
1708488000000|2024-02-21 04:00:00|11973.5|11963.5|11973.5|11963.5|11977.5|11967.5|11971.5|11961.5|722
1708488300000|2024-02-21 04:05:00|11974.5|11964.5|11970.5|11960.5|11977.5|11967.5|11970.5|11960.5|477
1708488600000|2024-02-21 04:10:00|11971.5|11961.5|11976.5|11966.5|11977.5|11967.5|11970.5|11960.5|601
1708488900000|2024-02-21 04:15:00|11975.5|11965.5|11972.5|11962.5|11976.5|11966.5|11971.5|11961.5|524
1708489200000|2024-02-21 04:20:00|11971.5|11961.5|11974.5|11964.5|11976.5|11966.5|11971.5|11961.5|566
1708489500000|2024-02-21 04:25:00|11973.5|11963.5|11975.5|11965.5|11975.5|11965.5|11973.5|11963.5|387
1708489800000|2024-02-21 04:30:00|11974.5|11964.5|11975.5|11965.5|11983.5|11973.5|11974.5|11964.5|1086
1708490100000|2024-02-21 04:35:00|11976.5|11966.5|11975.5|11965.5|11980.5|11970.5|11972.5|11962.5|1193
1708490400000|2024-02-21 04:40:00|11974.5|11964.5|11968.5|11958.5|11976.5|11966.5|11968.5|11958.5|332
1708490700000|2024-02-21 04:45:00|11967.5|11957.5|11971.5|11961.5|11973.5|11963.5|11967.5|11957.5|471
1708491000000|2024-02-21 04:50:00|11972.5|11962.5|11973.5|11963.5|11974.5|11964.5|11970.5|11960.5|625
1708491300000|2024-02-21 04:55:00|11974.5|11964.5|11976.5|11966.5|11979.5|11969.5|11974.5|11964.5|1118
1708491600000|2024-02-21 05:00:00|11977.5|11967.5|11965.5|11955.5|11979.5|11969.5|11957.5|11947.5|9780
1708491900000|2024-02-21 05:05:00|11966.5|11956.5|12004.5|11994.5|12007.5|11997.5|11962.5|11952.5|6493
1708492200000|2024-02-21 05:10:00|12005.5|11995.5|12011.5|12001.5|12020.5|12010.5|11996.5|11986.5|6747
1708492500000|2024-02-21 05:15:00|12010.5|12000.5|11997.5|11987.5|12015.5|12005.5|11995.5|11985.5|7826
1708492800000|2024-02-21 05:20:00|11998.5|11988.5|11994.5|11984.5|12014.5|12004.5|11994.5|11984.5|4760
1708493100000|2024-02-21 05:25:00|11995.5|11985.5|12009.5|11999.5|12009.5|11999.5|11992.5|11982.5|4268
1708493400000|2024-02-21 05:30:00|12010.5|12000.5|12012.5|12002.5|12031.5|12021.5|12007.5|11997.5|6002
1708493700000|2024-02-21 05:35:00|12011.5|12001.5|12042.5|12032.5|12043.5|12033.5|12010.5|12000.5|5227
1708494000000|2024-02-21 05:40:00|12043.5|12033.5|12058.5|12048.5|12063.5|12053.5|12039.5|12029.5|6231
1708494300000|2024-02-21 05:45:00|12056.5|12046.5|12047.5|12037.5|12065.5|12055.5|12047.5|12037.5|4097
1708494600000|2024-02-21 05:50:00|12046.5|12036.5|12031.5|12021.5|12048.5|12038.5|12030.5|12020.5|4045
1708494900000|2024-02-21 05:55:00|12030.5|12020.5|12020.5|12010.5|12030.5|12020.5|12010.5|12000.5|3694
1708495200000|2024-02-21 06:00:00|12019.5|12009.5|12015.5|12005.5|12031.5|12021.5|12013.5|12003.5|3316
1708495500000|2024-02-21 06:05:00|12016.5|12006.5|11977.5|11967.5|12016.5|12006.5|11975.5|11965.5|6687
1708495800000|2024-02-21 06:10:00|11976.5|11966.5|11953.5|11943.5|11990.5|11980.5|11950.5|11940.5|6152
1708496100000|2024-02-21 06:15:00|11952.5|11942.5|11972.5|11962.5|11979.5|11969.5|11944.5|11934.5|4313
1708496400000|2024-02-21 06:20:00|11971.5|11961.5|11973.5|11963.5|11974.5|11964.5|11958.5|11948.5|3063
1708496700000|2024-02-21 06:25:00|11974.5|11964.5|11959.5|11949.5|11974.5|11964.5|11948.5|11938.5|2829
1708497000000|2024-02-21 06:30:00|11960.5|11950.5|11965.5|11955.5|11977.5|11967.5|11953.5|11943.5|4493
1708497300000|2024-02-21 06:35:00|11964.5|11954.5|11972.5|11962.5|11975.5|11965.5|11958.5|11948.5|2569
1708497600000|2024-02-21 06:40:00|11970.5|11960.5|11950.5|11940.5|11976.5|11966.5|11950.5|11940.5|4750
1708497900000|2024-02-21 06:45:00|11949.5|11939.5|11926.5|11916.5|11952.5|11942.5|11923.5|11913.5|8017
1708498200000|2024-02-21 06:50:00|11925.5|11915.5|11926.5|11916.5|11928.5|11918.5|11915.5|11905.5|4254
1708498500000|2024-02-21 06:55:00|11927.5|11917.5|11932.5|11922.5|11933.5|11923.5|11923.5|11913.5|6354
1708498800000|2024-02-21 07:00:00|11933.5|11923.5|11925.5|11915.5|11938.5|11928.5|11922.5|11912.5|2217
1708499100000|2024-02-21 07:05:00|11926.5|11916.5|11932.5|11922.5|11936.5|11926.5|11926.5|11916.5|928
1708499400000|2024-02-21 07:10:00|11933.5|11923.5|11938.5|11928.5|11942.5|11932.5|11933.5|11923.5|848
1708499700000|2024-02-21 07:15:00|11937.5|11927.5|11936.5|11926.5|11940.5|11930.5|11934.5|11924.5|1081
1708500000000|2024-02-21 07:20:00|11937.5|11927.5|11937.5|11927.5|11940.5|11930.5|11934.5|11924.5|797
1708500300000|2024-02-21 07:25:00|11938.5|11928.5|11935.5|11925.5|11940.5|11930.5|11932.5|11922.5|953
1708500600000|2024-02-21 07:30:00|11936.5|11926.5|11934.5|11924.5|11939.5|11929.5|11933.5|11923.5|567
1708500900000|2024-02-21 07:35:00|11933.5|11923.5|11933.5|11923.5|11938.5|11928.5|11932.5|11922.5|806
1708501200000|2024-02-21 07:40:00|11932.5|11922.5|11929.5|11919.5|11934.5|11924.5|11929.5|11919.5|653
1708501500000|2024-02-21 07:45:00|11927.5|11917.5|11931.5|11921.5|11935.5|11925.5|11927.5|11917.5|815
1708501800000|2024-02-21 07:50:00|11932.5|11922.5|11929.5|11919.5|11932.5|11922.5|11928.5|11918.5|453
1708502100000|2024-02-21 07:55:00|11930.5|11920.5|11919.5|11909.5|11930.5|11920.5|11917.5|11907.5|1051
1708502400000|2024-02-21 08:00:00|11920.5|11908.5|11914.5|11903.5|11920.5|11909.5|11913.5|11902.5|1236
1708502700000|2024-02-21 08:05:00|11915.5|11904.5|11918.5|11907.5|11921.5|11910.5|11914.5|11903.5|1536
1708503000000|2024-02-21 08:10:00|11917.5|11906.5|11913.5|11902.5|11917.5|11906.5|11910.5|11899.5|885
1708503300000|2024-02-21 08:15:00|11914.5|11903.5|11911.5|11899.5|11915.5|11904.5|11910.5|11899.5|1066
1708503600000|2024-02-21 08:20:00|11912.5|11900.5|11912.5|11901.5|11917.5|11906.5|11910.5|11899.5|2176
1708503900000|2024-02-21 08:25:00|11913.5|11900.5|11920.5|11909.5|11921.5|11909.5|11908.5|11897.5|1240
1708504200000|2024-02-21 08:30:00|11924.8|11900.8|11926.9|11902.9|11927.1|11903.1|11923.7|11899.7|0
1708504500000|2024-02-21 08:35:00|11927.3|11903.3|11924.5|11900.5|11927.3|11903.3|11923.8|11899.8|2713
1708504800000|2024-02-21 08:40:00|11924.1|11900.1|11925.5|11901.5|11926.8|11902.8|11923.2|11899.2|0
1708505100000|2024-02-21 08:45:00|11925.2|11901.2|11926.3|11902.3|11929.1|11905.1|11923.7|11899.7|0
1708505400000|2024-02-21 08:50:00|11926.2|11902.2|11924.1|11900.1|11927.9|11903.9|11923.9|11899.9|0
1708505700000|2024-02-21 08:55:00|11924.2|11900.2|11920.3|11896.3|11924.2|11900.2|11919.6|11895.6|0
1708506000000|2024-02-21 09:00:00|11922.5|11908.5|11899.5|11888.5|11922.5|11911.5|11894.5|11883.5|1066
1708506300000|2024-02-21 09:05:00|11900.5|11887.5|11894.5|11883.5|11900.5|11888.5|11893.5|11882.5|696
1708506600000|2024-02-21 09:10:00|11895.5|11884.5|11880.5|11869.5|11895.5|11884.5|11878.5|11867.5|1089
1708506900000|2024-02-21 09:15:00|11882.5|11868.5|11882.5|11870.5|11885.5|11873.5|11878.5|11866.5|1029
1708507200000|2024-02-21 09:20:00|11883.5|11871.5|11886.5|11875.5|11893.5|11881.5|11883.5|11871.5|522
1708507500000|2024-02-21 09:25:00|11888.5|11877.5|11885.5|11874.5|11888.5|11877.5|11884.5|11872.5|439
1708507800000|2024-02-21 09:30:00|11886.5|11875.5|11893.5|11882.5|11894.5|11882.5|11886.5|11875.5|398
1708508100000|2024-02-21 09:35:00|11892.5|11881.5|11893.5|11882.5|11894.5|11883.5|11891.5|11880.5|144
1708508400000|2024-02-21 09:40:00|11894.5|11883.5|11894.5|11883.5|11895.5|11884.5|11892.5|11881.5|89
1708508700000|2024-02-21 09:45:00|11893.5|11881.5|11891.5|11880.5|11893.5|11882.5|11890.5|11878.5|151
1708509000000|2024-02-21 09:50:00|11890.5|11879.5|11889.5|11878.5|11892.5|11881.5|11889.5|11878.5|263
1708509300000|2024-02-21 09:55:00|11890.5|11879.5|11890.5|11879.5|11891.5|11879.5|11886.5|11875.5|125
1708509600000|2024-02-21 10:00:00|11891.5|11880.5|11899.5|11888.5|11904.5|11893.5|11891.5|11880.5|963
1708509900000|2024-02-21 10:05:00|11901.5|11889.5|11903.5|11892.5|11906.5|11894.5|11900.5|11889.5|577
1708510200000|2024-02-21 10:10:00|11902.5|11891.5|11901.5|11890.5|11903.5|11892.5|11899.5|11888.5|75
1708510500000|2024-02-21 10:15:00|11900.5|11889.5|11903.5|11892.5|11903.5|11892.5|11899.5|11888.5|63
1708510800000|2024-02-21 10:20:00|11902.5|11891.5|11901.5|11890.5|11902.5|11891.5|11899.5|11888.5|271
1708511100000|2024-02-21 10:25:00|11902.5|11891.5|11927.5|11915.5|11936.5|11924.5|11902.5|11891.5|4911
1708511400000|2024-02-21 10:30:00|11926.5|11916.5|11909.5|11898.5|11927.5|11916.5|11897.5|11886.5|843
1708511700000|2024-02-21 10:35:00|11908.5|11897.5|11914.5|11902.5|11915.5|11903.5|11906.5|11895.5|169
1708512000000|2024-02-21 10:40:00|11915.5|11903.5|11921.5|11910.5|11921.5|11910.5|11914.5|11903.5|119
1708512300000|2024-02-21 10:45:00|11920.5|11909.5|11917.5|11906.5|11920.5|11909.5|11915.5|11904.5|71
1708512600000|2024-02-21 10:50:00|11922.5|11911.5|11921.5|11909.5|11926.5|11915.5|11919.5|11908.5|181
1708512900000|2024-02-21 10:55:00|11922.5|11910.5|11923.5|11912.5|11923.5|11912.5|11920.5|11909.5|78
1708513200000|2024-02-21 11:00:00|11922.5|11911.5|11921.5|11909.5|11923.5|11912.5|11917.5|11905.5|145
1708513500000|2024-02-21 11:05:00|11920.5|11910.5|11916.5|11905.5|11921.5|11910.5|11914.5|11903.5|68
1708513800000|2024-02-21 11:10:00|11915.5|11904.5|11909.5|11897.5|11916.5|11904.5|11908.5|11897.5|66
1708514100000|2024-02-21 11:15:00|11910.5|11898.5|11906.5|11894.5|11910.5|11899.5|11905.5|11894.5|33
1708514400000|2024-02-21 11:20:00|11905.5|11895.5|11903.5|11892.5|11906.5|11895.5|11902.5|11891.5|157
1708514700000|2024-02-21 11:25:00|11904.5|11893.5|11903.5|11892.5|11905.5|11893.5|11902.5|11891.5|99
1708515000000|2024-02-21 11:30:00|11902.5|11891.5|11901.5|11890.5|11905.5|11893.5|11900.5|11889.5|352
1708515300000|2024-02-21 11:35:00|11902.5|11889.5|11899.5|11887.5|11902.5|11889.5|11897.5|11886.5|686
1708515600000|2024-02-21 11:40:00|11900.5|11888.5|11894.5|11883.5|11900.5|11888.5|11894.5|11883.5|338
1708515900000|2024-02-21 11:45:00|11895.5|11884.5|11894.5|11883.5|11896.5|11885.5|11893.5|11881.5|378
1708516200000|2024-02-21 11:50:00|11895.5|11884.5|11896.5|11885.5|11897.5|11885.5|11893.5|11882.5|184
1708516500000|2024-02-21 11:55:00|11897.5|11886.5|11898.5|11887.5|11899.5|11887.5|11895.5|11884.5|107
1708516800000|2024-02-21 12:00:00|11899.5|11888.5|11898.5|11887.5|11899.5|11888.5|11896.5|11885.5|397
1708517100000|2024-02-21 12:05:00|11899.5|11886.5|11901.5|11889.5|11902.5|11891.5|11895.5|11884.5|166
1708517400000|2024-02-21 12:10:00|11902.5|11890.5|11903.5|11892.5|11903.5|11892.5|11899.5|11888.5|56
1708517700000|2024-02-21 12:15:00|11902.5|11891.5|11901.5|11890.5|11903.5|11892.5|11900.5|11889.5|33
1708518000000|2024-02-21 12:20:00|11902.5|11891.5|11900.5|11889.5|11903.5|11891.5|11897.5|11886.5|67
1708518300000|2024-02-21 12:25:00|11899.5|11888.5|11899.5|11888.5|11901.5|11889.5|11899.5|11887.5|32
1708518600000|2024-02-21 12:30:00|11900.5|11889.5|11901.5|11889.5|11902.5|11891.5|11899.5|11888.5|32
1708518900000|2024-02-21 12:35:00|11900.5|11888.5|11900.5|11889.5|11901.5|11889.5|11898.5|11887.5|45
1708519200000|2024-02-21 12:40:00|11899.5|11888.5|11899.5|11888.5|11902.5|11891.5|11899.5|11888.5|52
1708519500000|2024-02-21 12:45:00|11898.5|11887.5|11899.5|11888.5|11901.5|11890.5|11898.5|11887.5|72
1708519800000|2024-02-21 12:50:00|11900.5|11889.5|11900.5|11889.5|11900.5|11889.5|11897.5|11886.5|72
1708520100000|2024-02-21 12:55:00|11901.5|11890.5|11908.5|11897.5|11909.5|11898.5|11901.5|11890.5|221
1708520400000|2024-02-21 13:00:00|11907.5|11896.5|11906.5|11895.5|11908.5|11897.5|11904.5|11893.5|159
1708520700000|2024-02-21 13:05:00|11907.5|11896.5|11907.5|11896.5|11907.5|11896.5|11906.5|11894.5|39
1708521000000|2024-02-21 13:10:00|11908.5|11897.5|11909.5|11898.5|11909.5|11898.5|11906.5|11895.5|72
1708521300000|2024-02-21 13:15:00|11910.5|11897.5|11909.5|11898.5|11910.5|11898.5|11907.5|11896.5|55
1708521600000|2024-02-21 13:20:00|11908.5|11897.5|11910.5|11899.5|11910.5|11899.5|11907.5|11896.5|108
1708521900000|2024-02-21 13:25:00|11909.5|11898.5|11907.5|11896.5|11910.5|11899.5|11906.5|11895.5|130
1708522200000|2024-02-21 13:30:00|11908.5|11897.5|11909.5|11898.5|11909.5|11898.5|11905.5|11894.5|114
1708522500000|2024-02-21 13:35:00|11908.5|11897.5|11910.5|11899.5|11910.5|11899.5|11907.5|11896.5|136
1708522800000|2024-02-21 13:40:00|11909.5|11898.5|11915.5|11904.5|11916.5|11905.5|11909.5|11898.5|447
1708523100000|2024-02-21 13:45:00|11914.5|11903.5|11910.5|11899.5|11915.5|11904.5|11909.5|11898.5|303
1708523400000|2024-02-21 13:50:00|11911.5|11900.5|11913.5|11902.5|11913.5|11902.5|11909.5|11898.5|236
1708523700000|2024-02-21 13:55:00|11912.5|11901.5|11912.5|11901.5|11914.5|11903.5|11910.5|11899.5|128
1708524000000|2024-02-21 14:00:00|11911.5|11900.5|11914.5|11903.5|11914.5|11903.5|11910.5|11899.5|101
1708524300000|2024-02-21 14:05:00|11915.5|11904.5|11916.5|11905.5|11916.5|11905.5|11913.5|11902.5|171
1708524600000|2024-02-21 14:10:00|11917.5|11906.5|11922.5|11911.5|11924.5|11913.5|11916.5|11905.5|691
1708524900000|2024-02-21 14:15:00|11921.5|11910.5|11922.5|11911.5|11924.5|11912.5|11921.5|11909.5|253
1708525200000|2024-02-21 14:20:00|11923.5|11910.5|11919.5|11908.5|11923.5|11912.5|11918.5|11907.5|227
1708525500000|2024-02-21 14:25:00|11920.5|11909.5|11924.5|11913.5|11925.5|11913.5|11919.5|11908.5|116
1708525800000|2024-02-21 14:30:00|11925.5|11914.5|11938.5|11927.5|11938.5|11927.5|11918.5|11907.5|1407
1708526100000|2024-02-21 14:35:00|11939.5|11928.5|11949.5|11938.5|11950.5|11938.5|11935.5|11924.5|1183
1708526400000|2024-02-21 14:40:00|11950.5|11939.5|11939.5|11927.5|11951.5|11940.5|11933.5|11922.5|741
1708526700000|2024-02-21 14:45:00|11938.5|11928.5|11951.5|11940.5|11953.5|11942.5|11936.5|11925.5|745
1708527000000|2024-02-21 14:50:00|11952.5|11939.5|11946.5|11934.5|11955.5|11943.5|11943.5|11932.5|709
1708527300000|2024-02-21 14:55:00|11945.5|11935.5|11930.5|11918.5|11946.5|11935.5|11929.5|11918.5|782
1708527600000|2024-02-21 15:00:00|11929.5|11917.5|11934.5|11923.5|11936.5|11925.5|11923.5|11912.5|572
1708527900000|2024-02-21 15:05:00|11933.5|11922.5|11933.5|11922.5|11935.5|11924.5|11928.5|11917.5|358
1708528200000|2024-02-21 15:10:00|11932.5|11921.5|11935.5|11923.5|11937.5|11926.5|11930.5|11918.5|192
1708528500000|2024-02-21 15:15:00|11934.5|11922.5|11929.5|11917.5|11936.5|11925.5|11927.5|11916.5|151
1708528800000|2024-02-21 15:20:00|11930.5|11918.5|11924.5|11913.5|11930.5|11919.5|11923.5|11912.5|366
1708529100000|2024-02-21 15:25:00|11925.5|11914.5|11925.5|11914.5|11928.5|11917.5|11924.5|11913.5|170
1708529400000|2024-02-21 15:30:00|11926.5|11915.5|11922.5|11911.5|11928.5|11917.5|11922.5|11911.5|190
1708529700000|2024-02-21 15:35:00|11921.5|11910.5|11916.5|11905.5|11922.5|11911.5|11915.5|11904.5|385
1708530000000|2024-02-21 15:40:00|11915.5|11904.5|11919.5|11908.5|11921.5|11910.5|11914.5|11903.5|476
1708530300000|2024-02-21 15:45:00|11920.5|11909.5|11922.5|11911.5|11923.5|11911.5|11915.5|11904.5|320
1708530600000|2024-02-21 15:50:00|11923.5|11912.5|11921.5|11910.5|11923.5|11912.5|11918.5|11907.5|225
1708530900000|2024-02-21 15:55:00|11920.5|11909.5|11919.5|11907.5|11921.5|11910.5|11916.5|11905.5|207
1708531200000|2024-02-21 16:00:00|11918.5|11908.5|11920.5|11909.5|11920.5|11909.5|11917.5|11906.5|287
1708531500000|2024-02-21 16:05:00|11921.5|11910.5|11927.5|11916.5|11928.5|11917.5|11918.5|11907.5|320
1708531800000|2024-02-21 16:10:00|11928.5|11917.5|11934.5|11922.5|11935.5|11924.5|11927.5|11916.5|282
1708532100000|2024-02-21 16:15:00|11933.5|11921.5|11925.5|11914.5|11933.5|11921.5|11923.5|11911.5|399
1708532400000|2024-02-21 16:20:00|11926.5|11915.5|11925.5|11914.5|11928.5|11917.5|11924.5|11913.5|219
1708532700000|2024-02-21 16:25:00|11924.5|11913.5|11926.5|11915.5|11928.5|11916.5|11922.5|11911.5|237
1708533000000|2024-02-21 16:30:00|11925.5|11914.5|11920.5|11909.5|11925.5|11914.5|11919.5|11908.5|491
1708533300000|2024-02-21 16:35:00|11921.5|11908.5|11914.5|11903.5|11921.5|11909.5|11912.5|11901.5|144
1708533600000|2024-02-21 16:40:00|11913.5|11902.5|11916.5|11904.5|11916.5|11905.5|11910.5|11899.5|126
1708533900000|2024-02-21 16:45:00|11915.5|11905.5|11919.5|11908.5|11921.5|11910.5|11914.5|11903.5|411
1708534200000|2024-02-21 16:50:00|11920.5|11909.5|11920.5|11909.5|11924.5|11913.5|11918.5|11907.5|201
1708534500000|2024-02-21 16:55:00|11921.5|11907.5|11920.5|11908.5|11922.5|11911.5|11918.5|11907.5|110
1708534800000|2024-02-21 17:00:00|11919.5|11909.5|11919.5|11908.5|11921.5|11910.5|11918.5|11907.5|59
1708535100000|2024-02-21 17:05:00|11918.5|11907.5|11915.5|11904.5|11918.5|11907.5|11914.5|11903.5|136
1708535400000|2024-02-21 17:10:00|11916.5|11903.5|11914.5|11902.5|11917.5|11906.5|11913.5|11902.5|53
1708535700000|2024-02-21 17:15:00|11913.5|11901.5|11917.5|11905.5|11917.5|11906.5|11912.5|11901.5|163
1708536000000|2024-02-21 17:20:00|11916.5|11906.5|11921.5|11910.5|11922.5|11911.5|11916.5|11906.5|119
1708536300000|2024-02-21 17:25:00|11922.5|11909.5|11922.5|11911.5|11923.5|11912.5|11919.5|11908.5|200
1708536600000|2024-02-21 17:30:00|11923.5|11912.5|11921.5|11909.5|11925.5|11914.5|11920.5|11909.5|166
1708536900000|2024-02-21 17:35:00|11920.5|11908.5|11920.5|11909.5|11922.5|11910.5|11919.5|11908.5|145
1708537200000|2024-02-21 17:40:00|11921.5|11908.5|11920.5|11909.5|11923.5|11911.5|11919.5|11908.5|356
1708537500000|2024-02-21 17:45:00|11919.5|11908.5|11922.5|11911.5|11924.5|11913.5|11919.5|11908.5|281
1708537800000|2024-02-21 17:50:00|11923.5|11912.5|11923.5|11911.5|11925.5|11913.5|11921.5|11910.5|90
1708538100000|2024-02-21 17:55:00|11922.5|11910.5|11921.5|11910.5|11924.5|11913.5|11919.5|11907.5|94
1708538400000|2024-02-21 18:00:00|11920.5|11909.5|11917.5|11905.5|11920.5|11909.5|11913.5|11901.5|147
1708538700000|2024-02-21 18:05:00|11916.5|11904.5|11916.5|11905.5|11916.5|11905.5|11914.5|11902.5|56
1708539000000|2024-02-21 18:10:00|11917.5|11904.5|11918.5|11907.5|11919.5|11908.5|11916.5|11904.5|42
1708539300000|2024-02-21 18:15:00|11919.5|11908.5|11916.5|11905.5|11919.5|11908.5|11916.5|11905.5|71
1708539600000|2024-02-21 18:20:00|11915.5|11904.5|11918.5|11907.5|11919.5|11907.5|11915.5|11904.5|101
1708539900000|2024-02-21 18:25:00|11917.5|11906.5|11918.5|11906.5|11918.5|11907.5|11916.5|11905.5|71
1708540200000|2024-02-21 18:30:00|11917.5|11905.5|11915.5|11904.5|11919.5|11907.5|11914.5|11903.5|80
1708540500000|2024-02-21 18:35:00|11916.5|11905.5|11916.5|11904.5|11916.5|11905.5|11915.5|11903.5|33
1708540800000|2024-02-21 18:40:00|11915.5|11905.5|11915.5|11904.5|11916.5|11905.5|11915.5|11903.5|78
1708541100000|2024-02-21 18:45:00|11914.5|11903.5|11913.5|11901.5|11914.5|11904.5|11911.5|11900.5|75
1708541400000|2024-02-21 18:50:00|11912.5|11902.5|11911.5|11899.5|11912.5|11902.5|11910.5|11899.5|40
1708541700000|2024-02-21 18:55:00|11910.5|11898.5|11909.5|11897.5|11911.5|11900.5|11908.5|11897.5|154
1708542000000|2024-02-21 19:00:00|11908.5|11898.5|11918.5|11907.5|11920.5|11909.5|11907.5|11896.5|238
1708542300000|2024-02-21 19:05:00|11917.5|11906.5|11917.5|11905.5|11918.5|11907.5|11914.5|11903.5|72
1708542600000|2024-02-21 19:10:00|11916.5|11906.5|11916.5|11905.5|11918.5|11907.5|11915.5|11904.5|64
1708542900000|2024-02-21 19:15:00|11915.5|11904.5|11915.5|11903.5|11917.5|11906.5|11914.5|11903.5|52
1708543200000|2024-02-21 19:20:00|11914.5|11904.5|11910.5|11899.5|11914.5|11904.5|11910.5|11899.5|59
1708543500000|2024-02-21 19:25:00|11909.5|11898.5|11913.5|11902.5|11913.5|11902.5|11908.5|11897.5|135
1708543800000|2024-02-21 19:30:00|11914.5|11903.5|11912.5|11901.5|11914.5|11903.5|11911.5|11900.5|71
1708544100000|2024-02-21 19:35:00|11911.5|11900.5|11911.5|11899.5|11912.5|11901.5|11910.5|11899.5|63
1708544400000|2024-02-21 19:40:00|11910.5|11900.5|11908.5|11898.5|11911.5|11900.5|11908.5|11897.5|25
1708544700000|2024-02-21 19:45:00|11909|11899|11908|11898|11909|11899|11908|11898|11
1708545000000|2024-02-21 19:50:00|11908.5|11898.5|11910|11900|11910|11900|11908.5|11898.5|23
1708545300000|2024-02-21 19:55:00|11910.5|11900.5|11912|11902|11913.5|11903.5|11910.5|11900.5|56
1708545600000|2024-02-21 20:00:00|11911.5|11901.5|11910.5|11900.5|11912|11902|11910|11900|55
1708545900000|2024-02-21 20:05:00|11910|11900|11909|11899|11910|11900|11908.5|11898.5|27
1708546200000|2024-02-21 20:10:00|11908.5|11898.5|11907|11897|11908.5|11898.5|11905|11895|147
1708546500000|2024-02-21 20:15:00|11906.5|11896.5|11906.5|11896.5|11907.5|11897.5|11905|11895|44
1708546800000|2024-02-21 20:20:00|11906|11896|11905.5|11895.5|11906|11896|11904|11894|42
1708547100000|2024-02-21 20:25:00|11906|11896|11907|11897|11907|11897|11905.5|11895.5|42
1708547400000|2024-02-21 20:30:00|11908|11898|11912|11902|11913|11903|11907.5|11897.5|144
1708547700000|2024-02-21 20:35:00|11913|11903|11910|11900|11913.5|11903.5|11909.5|11899.5|81
1708548000000|2024-02-21 20:40:00|11909.5|11899.5|11907|11897|11911|11901|11907|11897|143
1708548300000|2024-02-21 20:45:00|11906.5|11896.5|11903|11893|11906.5|11896.5|11903|11893|124
1708548600000|2024-02-21 20:50:00|11903.5|11893.5|11899.5|11889.5|11903.5|11893.5|11898.5|11888.5|285
1708548900000|2024-02-21 20:55:00|11900|11890|11904|11894|11905.5|11895.5|11900|11890|161
1708549200000|2024-02-21 21:00:00|11904.5|11894.5|11908.5|11898.5|11908.5|11898.5|11902.5|11892.5|61
1708549500000|2024-02-21 21:05:00|11908|11898|11906|11896|11908.5|11898.5|11906|11896|10
1708549800000|2024-02-21 21:10:00|11905.5|11895.5|11905|11895|11906.5|11896.5|11904|11894|9
1708550100000|2024-02-21 21:15:00|11913|11889|11913.6|11889.6|11915.9|11891.9|11912.9|11888.9|0
1708550400000|2024-02-21 21:20:00|11913.3|11889.3|11914.9|11890.9|11944.4|11920.4|11883.6|11859.6|0
1708550700000|2024-02-21 21:25:00|11916.9|11892.9|11943.9|11919.9|11947.3|11923.3|11912.7|11888.7|0
1708551000000|2024-02-21 21:30:00|11944.6|11920.6|11943.2|11919.2|11953.6|11929.6|11941.5|11917.5|0
1708551300000|2024-02-21 21:35:00|11943.4|11919.4|11943.9|11919.9|11944.1|11920.1|11935.7|11911.7|0
1708551600000|2024-02-21 21:40:00|11944.1|11920.1|11944.6|11920.6|11946.9|11922.9|11941.9|11917.9|0
1708551900000|2024-02-21 21:45:00|11944.7|11920.7|11942.1|11918.1|11948.4|11924.4|11942.1|11918.1|0
1708552200000|2024-02-21 21:50:00|11942.4|11918.4|11944.5|11920.5|11946.6|11922.6|11939.4|11915.4|0
1708552500000|2024-02-21 21:55:00|11944.4|11920.4|11956.8|11932.8|11961.9|11937.9|11942.5|11918.5|0
1708552800000|2024-02-21 22:00:00|11956.6|11932.6|11958.8|11934.8|11958.8|11934.8|11956.1|11932.1|0
1708553100000|2024-02-21 22:05:00|11959|11935|11958.9|11934.9|11961.3|11937.3|11958.9|11934.9|0
1708553400000|2024-02-21 22:10:00|11958.6|11934.6|11956|11932|11958.7|11934.7|11955.7|11931.7|0
1708553700000|2024-02-21 22:15:00|11955.8|11931.8|11953.6|11929.6|11956.4|11932.4|11953.1|11929.1|0
1708554000000|2024-02-21 22:20:00|11953.9|11929.9|11957.5|11933.5|11958|11934|11953.1|11929.1|0
1708554300000|2024-02-21 22:25:00|11959|11935|11959.4|11935.4|11959.9|11935.9|11958.5|11934.5|0
1708554600000|2024-02-21 22:30:00|11959.5|11935.5|11956.7|11932.7|11959.6|11935.6|11953.7|11929.7|0
1708554900000|2024-02-21 22:35:00|11956.9|11932.9|11955.3|11931.3|11957.2|11933.2|11955.3|11931.3|0
1708555200000|2024-02-21 22:40:00|11955.5|11931.5|11956.9|11932.9|11957.9|11933.9|11955.4|11931.4|0
1708555500000|2024-02-21 22:45:00|11957|11933|11957.4|11933.4|11957.9|11933.9|11956.7|11932.7|0
1708555800000|2024-02-21 22:50:00|11957.6|11933.6|11955.7|11931.7|11957.9|11933.9|11955.6|11931.6|0
1708556100000|2024-02-21 22:55:00|11955.8|11931.8|11956.7|11932.7|11957.7|11933.7|11955.3|11931.3|0
1708556400000|2024-02-21 23:00:00|11951.4|11927.4|11954.9|11930.9|11960.5|11936.5|11951.1|11927.1|0
1708556700000|2024-02-21 23:05:00|11954.6|11930.6|11953.8|11929.8|11954.6|11930.6|11952.1|11928.1|0
1708557000000|2024-02-21 23:10:00|11954.2|11930.2|11955.3|11931.3|11956.5|11932.5|11953.1|11929.1|0
1708557300000|2024-02-21 23:15:00|11955.1|11931.1|11960.6|11936.6|11960.6|11936.6|11954.9|11930.9|0
1708557600000|2024-02-21 23:20:00|11960.4|11936.4|11960.7|11936.7|11960.7|11936.7|11958.7|11934.7|0
1708557900000|2024-02-21 23:25:00|11960.5|11936.5|11957.3|11933.3|11960.7|11936.7|11957.3|11933.3|0
1708558200000|2024-02-21 23:30:00|11957.7|11933.7|11953.9|11929.9|11957.9|11933.9|11953.9|11929.9|0
1708558500000|2024-02-21 23:35:00|11953.6|11929.6|11951.7|11927.7|11954.7|11930.7|11950.9|11926.9|0
1708558800000|2024-02-21 23:40:00|11951.8|11927.8|11961.9|11937.9|11963.4|11939.4|11951.7|11927.7|0
1708559100000|2024-02-21 23:45:00|11962.2|11938.2|11964.1|11940.1|11964.5|11940.5|11961.9|11937.9|0
1708559400000|2024-02-21 23:50:00|11964.3|11940.3|11963.1|11939.1|11964.5|11940.5|11962.3|11938.3|0
1708559700000|2024-02-21 23:55:00|11962.8|11938.8|11965.4|11941.4|11965.4|11941.4|11962.4|11938.4|0
1708560000000|2024-02-22 00:00:00|11965.6|11941.6|11950|11926|11969.5|11945.5|11949.7|11925.7|0
1708560300000|2024-02-22 00:05:00|11950.7|11926.7|11954.2|11930.2|11954.6|11930.6|11949.8|11925.8|0
1708560600000|2024-02-22 00:10:00|11954.5|11930.5|11953.6|11929.6|11954.9|11930.9|11951.6|11927.6|0
1708560900000|2024-02-22 00:15:00|11954|11930|11953.1|11929.1|11954.5|11930.5|11949.9|11925.9|0
1708561200000|2024-02-22 00:20:00|11953.3|11929.3|11953.9|11929.9|11954.8|11930.8|11952.1|11928.1|0
1708561500000|2024-02-22 00:25:00|11954.3|11930.3|11953.9|11929.9|11954.9|11930.9|11952.5|11928.5|0
1708561800000|2024-02-22 00:30:00|11954|11930|11953|11929|11954|11930|11951.8|11927.8|0
1708562100000|2024-02-22 00:35:00|11952.9|11928.9|11957.2|11933.2|11957.3|11933.3|11952.7|11928.7|0
1708562400000|2024-02-22 00:40:00|11957|11933|11956.5|11932.5|11957.4|11933.4|11954.6|11930.6|0
1708562700000|2024-02-22 00:45:00|11956.3|11932.3|11960.2|11936.2|11961.1|11937.1|11956.1|11932.1|0
1708563000000|2024-02-22 00:50:00|11961.2|11937.2|11961.4|11937.4|11964.4|11940.4|11960.9|11936.9|0
1708563300000|2024-02-22 00:55:00|11961.8|11937.8|11925.4|11901.4|11963|11939|11925.4|11901.4|0
1708563600000|2024-02-22 01:00:00|11926.5|11916.5|11903|11893|11947.5|11937.5|11901|11891|4448
1708563900000|2024-02-22 01:05:00|11902|11892|11894.5|11884.5|11902.5|11892.5|11891|11881|1530
1708564200000|2024-02-22 01:10:00|11895|11885|11899|11889|11909.5|11899.5|11893|11883|1521
1708564500000|2024-02-22 01:15:00|11898.5|11888.5|11920|11910|11921|11911|11895.5|11885.5|4629
1708564800000|2024-02-22 01:20:00|11920.5|11910.5|11895.5|11885.5|11920.5|11910.5|11894.5|11884.5|4686
1708565100000|2024-02-22 01:25:00|11896|11886|11914.5|11904.5|11915|11905|11893|11883|2086
1708565400000|2024-02-22 01:30:00|11915.5|11905.5|11898|11888|11918.5|11908.5|11877.5|11867.5|14450
1708565700000|2024-02-22 01:35:00|11898.5|11888.5|11894.5|11884.5|11905.5|11895.5|11883|11873|6826
1708566000000|2024-02-22 01:40:00|11893.5|11883.5|11900.5|11890.5|11902.5|11892.5|11879.5|11869.5|6096
1708566300000|2024-02-22 01:45:00|11900|11890|11917|11907|11917|11907|11886.5|11876.5|6223
1708566600000|2024-02-22 01:50:00|11917.5|11907.5|11921.5|11911.5|11928|11918|11907.5|11897.5|3736
1708566900000|2024-02-22 01:55:00|11921|11911|11903|11893|11922|11912|11900.5|11890.5|3787
1708567200000|2024-02-22 02:00:00|11903.5|11893.5|11879.5|11869.5|11910.5|11900.5|11879.5|11869.5|5224
1708567500000|2024-02-22 02:05:00|11880.5|11870.5|11881|11871|11888.5|11878.5|11869.5|11859.5|6088
1708567800000|2024-02-22 02:10:00|11882|11872|11866|11856|11883|11873|11850.5|11840.5|5902
1708568100000|2024-02-22 02:15:00|11865|11855|11873|11863|11874.5|11864.5|11861.5|11851.5|3538
1708568400000|2024-02-22 02:20:00|11873.5|11863.5|11866.5|11856.5|11875.5|11865.5|11854.5|11844.5|3246
1708568700000|2024-02-22 02:25:00|11867.5|11857.5|11869.5|11859.5|11878.5|11868.5|11862.5|11852.5|2881
1708569000000|2024-02-22 02:30:00|11869|11859|11877|11867|11879.5|11869.5|11862|11852|2412
1708569300000|2024-02-22 02:35:00|11876.5|11866.5|11892|11882|11893.5|11883.5|11875.5|11865.5|2560
1708569600000|2024-02-22 02:40:00|11891.5|11881.5|11894.5|11884.5|11907.5|11897.5|11890.5|11880.5|3776
1708569900000|2024-02-22 02:45:00|11894|11884|11909|11899|11925|11915|11894|11884|4058
1708570200000|2024-02-22 02:50:00|11910|11900|11923|11913|11926|11916|11910|11900|1765
1708570500000|2024-02-22 02:55:00|11925|11915|11929|11919|11935|11925|11922|11912|2757
1708570800000|2024-02-22 03:00:00|11928|11918|11924|11914|11933|11923|11919|11909|2696
1708571100000|2024-02-22 03:05:00|11925|11915|11910|11900|11925|11915|11905|11895|1896
1708571400000|2024-02-22 03:10:00|11911|11901|11908|11898|11915|11905|11901|11891|1774
1708571700000|2024-02-22 03:15:00|11907|11897|11905|11895|11909|11899|11894|11884|1651
1708572000000|2024-02-22 03:20:00|11907|11897|11919|11909|11922|11912|11904|11894|2149
1708572300000|2024-02-22 03:25:00|11920|11910|11924|11914|11926|11916|11919|11909|1945
1708572600000|2024-02-22 03:30:00|11925|11915|11917|11907|11926|11916|11917|11907|333
1708572900000|2024-02-22 03:35:00|11918|11908|11913|11903|11918|11908|11911|11901|281
1708573200000|2024-02-22 03:40:00|11914|11904|11906|11896|11914|11904|11906|11896|299
1708573500000|2024-02-22 03:45:00|11907|11897|11910|11900|11910|11900|11905|11895|349
1708573800000|2024-02-22 03:50:00|11909|11899|11910|11900|11911|11901|11908|11898|149
1708574100000|2024-02-22 03:55:00|11909|11899|11908|11898|11909|11899|11906|11896|273
1708574400000|2024-02-22 04:00:00|11909|11899|11906|11896|11909|11899|11906|11896|130
1708574700000|2024-02-22 04:05:00|11905|11895|11906|11896|11907|11897|11905|11895|172
1708575000000|2024-02-22 04:10:00|11907|11897|11907|11897|11908|11898|11906|11896|328
1708575300000|2024-02-22 04:15:00|11908|11898|11909|11899|11909|11899|11907|11897|185
1708575600000|2024-02-22 04:20:00|11910|11900|11910|11900|11910|11900|11909|11899|143
1708575900000|2024-02-22 04:25:00|11909|11899|11911|11901|11911|11901|11909|11899|145
1708576200000|2024-02-22 04:30:00|11910|11900|11910|11900|11912|11902|11910|11900|97
1708576500000|2024-02-22 04:35:00|11911|11901|11907|11897|11911|11901|11907|11897|174
1708576800000|2024-02-22 04:40:00|11908|11898|11908|11898|11910|11900|11907|11897|246
1708577100000|2024-02-22 04:45:00|11909|11899|11907|11897|11909|11899|11906|11896|270
1708577400000|2024-02-22 04:50:00|11908|11898|11906|11896|11908|11898|11906|11896|268
1708577700000|2024-02-22 04:55:00|11905|11895|11906|11896|11907|11897|11905|11895|318
1708578000000|2024-02-22 05:00:00|11907|11897|11898|11888|11908|11898|11891|11881|4725
1708578300000|2024-02-22 05:05:00|11897|11887|11899|11889|11909|11899|11897|11887|2144
1708578600000|2024-02-22 05:10:00|11900|11890|11910|11900|11910|11900|11895|11885|1258
1708578900000|2024-02-22 05:15:00|11909|11899|11922|11912|11924|11914|11905|11895|2389
1708579200000|2024-02-22 05:20:00|11921|11911|11936|11926|11938|11928|11915|11905|3605
1708579500000|2024-02-22 05:25:00|11937|11927|11964|11954|11966|11956|11937|11927|4930
1708579800000|2024-02-22 05:30:00|11961|11951|11950|11940|11962|11952|11938|11928|4486
1708580100000|2024-02-22 05:35:00|11951|11941|11953|11943|11961|11951|11948|11938|2606
1708580400000|2024-02-22 05:40:00|11952|11942|11961|11951|11963|11953|11952|11942|2783
1708580700000|2024-02-22 05:45:00|11960|11950|11975|11965|11980|11970|11960|11950|3166
1708581000000|2024-02-22 05:50:00|11976|11966|11959|11949|11976|11966|11958|11948|5791
1708581300000|2024-02-22 05:55:00|11958|11948|11952|11942|11959|11949|11949|11939|2802
1708581600000|2024-02-22 06:00:00|11953|11943|11942|11932|11955|11945|11927|11917|3733
1708581900000|2024-02-22 06:05:00|11943|11933|11950|11940|11952|11942|11939|11929|2546
1708582200000|2024-02-22 06:10:00|11951|11941|11962|11952|11964|11954|11950|11940|1888
1708582500000|2024-02-22 06:15:00|11961|11951|11961|11951|11963|11953|11953|11943|3195
1708582800000|2024-02-22 06:20:00|11962|11952|11973|11963|11976|11966|11960|11950|4734
1708583100000|2024-02-22 06:25:00|11974|11964|11992|11982|11993|11983|11969|11959|4572
1708583400000|2024-02-22 06:30:00|11993|11983|11985|11975|11993|11983|11969|11959|3192
1708583700000|2024-02-22 06:35:00|11986|11976|11981|11971|11991|11981|11980|11970|2651
1708584000000|2024-02-22 06:40:00|11980|11970|11969|11959|11981|11971|11963|11953|3198
1708584300000|2024-02-22 06:45:00|11968|11958|11969|11959|11974|11964|11965|11955|2408
1708584600000|2024-02-22 06:50:00|11970|11960|11981|11971|11984|11974|11968|11958|2814
1708584900000|2024-02-22 06:55:00|11982|11972|11985|11975|11987|11977|11980|11970|3779
1708585200000|2024-02-22 07:00:00|11984|11974|11969|11959|11984|11974|11963|11953|4450
1708585500000|2024-02-22 07:05:00|11970|11960|11981|11971|11982|11972|11968|11958|970
1708585800000|2024-02-22 07:10:00|11982|11972|11982|11972|11985|11975|11979|11969|1202
1708586100000|2024-02-22 07:15:00|11983|11973|11984|11974|11987|11977|11982|11972|500
1708586400000|2024-02-22 07:20:00|11985|11975|11989|11979|11990|11980|11984|11974|460
1708586700000|2024-02-22 07:25:00|11990|11980|11990|11980|11991|11981|11984|11974|496
1708587000000|2024-02-22 07:30:00|11989|11979|11986|11976|11989|11979|11984|11974|453
1708587300000|2024-02-22 07:35:00|11987|11977|11989|11979|11990|11980|11985|11975|254
1708587600000|2024-02-22 07:40:00|11988|11978|11994|11984|11995|11985|11988|11978|928
1708587900000|2024-02-22 07:45:00|11993|11983|11992|11982|11993|11983|11988|11978|346
1708588200000|2024-02-22 07:50:00|11990|11980|11992|11982|11995|11985|11990|11980|336
1708588500000|2024-02-22 07:55:00|11991|11981|11995|11985|11996|11986|11991|11981|603
1708588800000|2024-02-22 08:00:00|11996|11986|11996|11985|11998|11987|11995|11983|662
1708589100000|2024-02-22 08:05:00|11995|11984|12003|11992|12010|11999|11994|11983|1922
1708589400000|2024-02-22 08:10:00|12002|11991|11998|11987|12002|11992|11997|11986|762
1708589700000|2024-02-22 08:15:00|11999|11988|12000|11988|12007|11996|11998|11987|784
1708590000000|2024-02-22 08:20:00|11999|11989|12001|11990|12005|11994|11999|11988|984
1708590300000|2024-02-22 08:25:00|12002|11991|12011|11997|12011|11999|12000|11989|1283
1708590600000|2024-02-22 08:30:00|12016.2|11992.2|12011.9|11987.9|12018.1|11994.1|12011.9|11987.9|22
1708590900000|2024-02-22 08:35:00|12011.5|11987.5|12012.1|11988.1|12013|11989|12010.1|11986.1|522
1708591200000|2024-02-22 08:40:00|12011.9|11987.9|12011.3|11987.3|12012|11988|12009|11985|0
1708591500000|2024-02-22 08:45:00|12011.5|11987.5|12010.9|11986.9|12012.7|11988.7|12010.4|11986.4|0
1708591800000|2024-02-22 08:50:00|12011.3|11987.3|12011.4|11987.4|12013.9|11989.9|12011.1|11987.1|0
1708592100000|2024-02-22 08:55:00|12011.3|11987.3|12010.9|11986.9|12012.5|11988.5|12010.3|11986.3|0
1708592400000|2024-02-22 09:00:00|12008|11997|11999|11987|12008|11997|11996|11985|1305
1708592700000|2024-02-22 09:05:00|12000|11988|12000|11988|12002|11991|11998|11987|253
1708593000000|2024-02-22 09:10:00|11999|11989|11995|11984|12002|11991|11994|11982|214
1708593300000|2024-02-22 09:15:00|11994|11983|11998|11986|12000|11988|11994|11983|339
1708593600000|2024-02-22 09:20:00|11997|11985|11998|11987|11998|11987|11996|11984|235
1708593900000|2024-02-22 09:25:00|11999|11988|12000|11988|12001|11989|11996|11985|326
1708594200000|2024-02-22 09:30:00|11999|11989|12000|11989|12001|11990|11997|11986|309
1708594500000|2024-02-22 09:35:00|11999|11988|12006|11995|12007|11996|11998|11987|366
1708594800000|2024-02-22 09:40:00|12005|11994|12005|11994|12007|11995|12002|11991|210
1708595100000|2024-02-22 09:45:00|12006|11995|12008|11996|12008|11997|12005|11993|222
1708595400000|2024-02-22 09:50:00|12007|11997|12000|11989|12010|11999|11996|11985|390
1708595700000|2024-02-22 09:55:00|12001|11991|11998|11987|12002|11991|11996|11985|276
1708596000000|2024-02-22 10:00:00|11997|11986|11993|11982|12002|11991|11992|11981|301
1708596300000|2024-02-22 10:05:00|11994|11981|11997|11986|11998|11987|11993|11981|151
1708596600000|2024-02-22 10:10:00|11998|11987|11997|11986|12001|11990|11995|11984|199
1708596900000|2024-02-22 10:15:00|11996|11985|11997|11985|11998|11987|11996|11985|220
1708597200000|2024-02-22 10:20:00|11998|11986|11998|11987|11998|11987|11997|11985|172
1708597500000|2024-02-22 10:25:00|11999|11988|12000|11989|12000|11989|11998|11987|89
1708597800000|2024-02-22 10:30:00|11999|11988|11999|11988|11999|11989|11998|11987|46
1708598100000|2024-02-22 10:35:00|11998|11987|12004|11993|12004|11993|11998|11987|224
1708598400000|2024-02-22 10:40:00|12003|11992|12007|11995|12007|11996|12003|11992|117
1708598700000|2024-02-22 10:45:00|12006|11996|12005|11993|12006|11996|12003|11992|126
1708599000000|2024-02-22 10:50:00|12004|11994|12007|11996|12007|11996|12004|11993|228
1708599300000|2024-02-22 10:55:00|12008|11997|12008|11997|12009|11998|12008|11996|154
1708599600000|2024-02-22 11:00:00|12009|11998|12003|11992|12009|11998|12002|11991|144
1708599900000|2024-02-22 11:05:00|12002|11991|12000|11989|12004|11992|12000|11989|72
1708600200000|2024-02-22 11:10:00|11999|11988|12000|11989|12001|11990|11999|11987|127
1708600500000|2024-02-22 11:15:00|12001|11988|12006|11994|12006|11994|11994|11983|703
1708600800000|2024-02-22 11:20:00|12005|11993|12005|11994|12007|11996|12004|11993|123
1708601100000|2024-02-22 11:25:00|12004|11993|12002|11991|12005|11993|12002|11991|107
1708601400000|2024-02-22 11:30:00|12003|11992|12002|11991|12003|11992|12001|11990|67
1708601700000|2024-02-22 11:35:00|12001|11990|12000|11989|12002|11991|11998|11987|86
1708602000000|2024-02-22 11:40:00|11999|11988|12002|11990|12002|11991|11999|11988|111
1708602300000|2024-02-22 11:45:00|12001|11991|12005|11994|12006|11995|12001|11990|204
1708602600000|2024-02-22 11:50:00|12006|11993|12004|11993|12006|11995|12003|11992|62
1708602900000|2024-02-22 11:55:00|12003|11992|12002|11991|12004|11993|12002|11991|47
1708603200000|2024-02-22 12:00:00|12003|11992|12004|11993|12004|11993|12002|11991|198
1708603500000|2024-02-22 12:05:00|12005|11994|12006|11995|12007|11996|12005|11994|68
1708603800000|2024-02-22 12:10:00|12007|11994|12007|11995|12007|11996|12006|11994|55
1708604100000|2024-02-22 12:15:00|12006|11994|12005|11993|12006|11994|12003|11992|76
1708604400000|2024-02-22 12:20:00|12004|11994|12004|11993|12005|11994|12004|11992|46
1708604700000|2024-02-22 12:25:00|12005|11994|12002|11991|12005|11994|12002|11990|82
1708605000000|2024-02-22 12:30:00|12001|11990|12002|11991|12003|11992|12001|11990|77
1708605300000|2024-02-22 12:35:00|12003|11992|11999|11988|12004|11992|11998|11986|85
1708605600000|2024-02-22 12:40:00|11998|11987|11997|11986|11999|11988|11996|11985|171
1708605900000|2024-02-22 12:45:00|11996|11985|12002|11990|12002|11991|11996|11985|127
1708606200000|2024-02-22 12:50:00|12003|11991|11999|11988|12003|11991|11999|11988|95
1708606500000|2024-02-22 12:55:00|12000|11989|11996|11985|12000|11989|11995|11984|170
1708606800000|2024-02-22 13:00:00|11997|11986|11995|11984|11997|11986|11994|11983|148
1708607100000|2024-02-22 13:05:00|11996|11983|11995|11984|11997|11986|11995|11983|122
1708607400000|2024-02-22 13:10:00|11994|11983|11994|11983|11995|11983|11993|11982|226
1708607700000|2024-02-22 13:15:00|11993|11982|11988|11977|11994|11982|11988|11977|213
1708608000000|2024-02-22 13:20:00|11989|11976|11990|11979|11990|11979|11989|11976|127
1708608300000|2024-02-22 13:25:00|11991|11978|11989|11977|11991|11979|11989|11977|265
1708608600000|2024-02-22 13:30:00|11988|11975|11981|11970|11988|11977|11979|11968|337
1708608900000|2024-02-22 13:35:00|11980|11969|11980|11968|11983|11972|11980|11968|254
1708609200000|2024-02-22 13:40:00|11979|11969|11982|11971|11984|11973|11978|11967|384
1708609500000|2024-02-22 13:45:00|11983|11972|11981|11970|11983|11972|11980|11969|148
1708609800000|2024-02-22 13:50:00|11982|11969|11976|11965|11982|11970|11976|11965|219
1708610100000|2024-02-22 13:55:00|11975|11964|11972|11961|11976|11965|11970|11959|393
1708610400000|2024-02-22 14:00:00|11971|11960|11971|11960|11974|11963|11969|11958|192
1708610700000|2024-02-22 14:05:00|11970|11959|11968|11957|11971|11960|11965|11954|438
1708611000000|2024-02-22 14:10:00|11967|11956|11968|11957|11969|11958|11966|11954|477
1708611300000|2024-02-22 14:15:00|11969|11956|11969|11958|11970|11959|11967|11956|405
1708611600000|2024-02-22 14:20:00|11968|11957|11965|11954|11971|11959|11965|11954|721
1708611900000|2024-02-22 14:25:00|11966|11953|11970|11959|11972|11961|11964|11953|1104
1708612200000|2024-02-22 14:30:00|11969|11958|11973|11962|11977|11966|11967|11955|820
1708612500000|2024-02-22 14:35:00|11974|11961|11973|11962|11976|11965|11971|11960|352
1708612800000|2024-02-22 14:40:00|11972|11961|11963|11952|11972|11961|11961|11950|592
1708613100000|2024-02-22 14:45:00|11965|11951|11969|11958|11972|11961|11965|11951|435
1708613400000|2024-02-22 14:50:00|11968|11957|11965|11954|11973|11962|11964|11953|947
1708613700000|2024-02-22 14:55:00|11966|11953|11964|11952|11969|11958|11962|11951|439
1708614000000|2024-02-22 15:00:00|11965|11953|11951|11939|11966|11954|11950|11938|851
1708614300000|2024-02-22 15:05:00|11950|11940|11954|11943|11958|11946|11947|11936|639
1708614600000|2024-02-22 15:10:00|11955|11944|11952|11941|11955|11944|11948|11937|314
1708614900000|2024-02-22 15:15:00|11951|11940|11947|11936|11953|11942|11946|11935|414
1708615200000|2024-02-22 15:20:00|11946|11935|11955|11943|11955|11944|11945|11934|769
1708615500000|2024-02-22 15:25:00|11956|11944|11954|11943|11956|11945|11951|11940|126
1708615800000|2024-02-22 15:30:00|11953|11942|11953|11942|11954|11943|11951|11940|125
1708616100000|2024-02-22 15:35:00|11952|11941|11951|11939|11954|11943|11949|11938|182
1708616400000|2024-02-22 15:40:00|11950|11940|11947|11935|11952|11941|11946|11935|1441
1708616700000|2024-02-22 15:45:00|11946|11936|11940|11928|11947|11936|11938|11927|837
1708617000000|2024-02-22 15:50:00|11939|11929|11942|11931|11943|11932|11939|11928|144
1708617300000|2024-02-22 15:55:00|11943|11932|11942|11930|11947|11936|11941|11930|116
1708617600000|2024-02-22 16:00:00|11941|11931|11939|11928|11942|11931|11938|11927|221
1708617900000|2024-02-22 16:05:00|11940|11929|11936|11924|11942|11931|11934|11923|532
1708618200000|2024-02-22 16:10:00|11935|11925|11938|11927|11938|11927|11935|11924|335
1708618500000|2024-02-22 16:15:00|11939|11928|11939|11928|11941|11930|11937|11926|104
1708618800000|2024-02-22 16:20:00|11938|11927|11947|11936|11947|11936|11938|11926|349
1708619100000|2024-02-22 16:25:00|11946|11935|11945|11934|11950|11939|11945|11934|211
1708619400000|2024-02-22 16:30:00|11946|11935|11941|11930|11946|11935|11941|11929|112
1708619700000|2024-02-22 16:35:00|11940|11929|11945|11934|11948|11937|11940|11928|355
1708620000000|2024-02-22 16:40:00|11944|11933|11953|11942|11953|11942|11943|11932|215
1708620300000|2024-02-22 16:45:00|11954|11943|11950|11938|11954|11943|11949|11938|94
1708620600000|2024-02-22 16:50:00|11949|11937|11947|11936|11950|11939|11946|11935|181
1708620900000|2024-02-22 16:55:00|11946|11935|11951|11939|11951|11940|11945|11934|71
1708621200000|2024-02-22 17:00:00|11950|11938|11951|11940|11952|11941|11950|11938|31
1708621500000|2024-02-22 17:05:00|11950|11939|11955|11944|11957|11945|11950|11939|159
1708621800000|2024-02-22 17:10:00|11956|11945|11956|11945|11958|11947|11955|11944|112
1708622100000|2024-02-22 17:15:00|11955|11944|11955|11944|11957|11946|11954|11943|33
1708622400000|2024-02-22 17:20:00|11954|11943|11954|11943|11957|11946|11954|11942|85
1708622700000|2024-02-22 17:25:00|11953|11942|11960|11949|11960|11949|11953|11942|130
1708623000000|2024-02-22 17:30:00|11959|11948|11958|11947|11960|11949|11956|11945|173
1708623300000|2024-02-22 17:35:00|11957|11946|11958|11947|11961|11950|11957|11946|186
1708623600000|2024-02-22 17:40:00|11957|11946|11961|11950|11961|11950|11957|11946|67
1708623900000|2024-02-22 17:45:00|11962|11949|11967|11956|11968|11956|11961|11949|161
1708624200000|2024-02-22 17:50:00|11966|11955|11968|11956|11970|11959|11966|11955|88
1708624500000|2024-02-22 17:55:00|11969|11957|11973|11961|11975|11964|11968|11956|116
1708624800000|2024-02-22 18:00:00|11972|11960|11967|11956|11972|11960|11967|11956|152
1708625100000|2024-02-22 18:05:00|11966|11955|11966|11955|11968|11956|11966|11954|222
1708625400000|2024-02-22 18:10:00|11965|11954|11962|11951|11965|11955|11962|11950|113
1708625700000|2024-02-22 18:15:00|11963|11952|11963|11951|11963|11952|11962|11951|64
1708626000000|2024-02-22 18:20:00|11962|11952|11963|11951|11963|11952|11961|11950|46
1708626300000|2024-02-22 18:25:00|11962|11950|11963|11952|11963|11952|11961|11950|50
1708626600000|2024-02-22 18:30:00|11962|11951|11967|11955|11968|11957|11962|11951|471
1708626900000|2024-02-22 18:35:00|11966|11954|11969|11958|11969|11958|11964|11953|62
1708627200000|2024-02-22 18:40:00|11970|11959|11968|11957|11973|11961|11968|11957|72
1708627500000|2024-02-22 18:45:00|11969|11958|11967|11956|11970|11959|11967|11956|63
1708627800000|2024-02-22 18:50:00|11968|11957|11967|11956|11969|11958|11967|11956|23
1708628100000|2024-02-22 18:55:00|11968|11955|11968|11957|11968|11957|11966|11955|39
1708628400000|2024-02-22 19:00:00|11967|11956|11969|11957|11969|11958|11967|11956|483
1708628700000|2024-02-22 19:05:00|11968|11958|11970|11958|11970|11958|11968|11958|10
1708629000000|2024-02-22 19:10:00|11969|11959|11968|11956|11970|11959|11967|11955|152
1708629300000|2024-02-22 19:15:00|11967|11955|11968|11956|11968|11956|11967|11955|25
1708629600000|2024-02-22 19:20:00|11967|11957|11969|11958|11969|11958|11967|11956|36
1708629900000|2024-02-22 19:25:00|11970|11959|11970|11959|11970|11959|11969|11959|5
1708630200000|2024-02-22 19:30:00|11969|11958|11967|11955|11969|11958|11966|11955|40
1708630500000|2024-02-22 19:35:00|11968|11956|11967|11955|11968|11956|11966|11954|278
1708630800000|2024-02-22 19:40:00|11966|11956|11967.5|11957.5|11969|11957.5|11966|11956|18
1708631100000|2024-02-22 19:45:00|11968|11958|11967.5|11957.5|11968|11958|11966.5|11956.5|28
1708631400000|2024-02-22 19:50:00|11967|11957|11968|11958|11968|11958|11966.5|11956.5|9
1708631700000|2024-02-22 19:55:00|11967.5|11957.5|11967|11957|11967.5|11957.5|11964.5|11954.5|43
1708632000000|2024-02-22 20:00:00|11966.5|11956.5|11964.5|11954.5|11967|11957|11964.5|11954.5|21
1708632300000|2024-02-22 20:05:00|11965|11955|11966.5|11956.5|11967|11957|11964.5|11954.5|26
1708632600000|2024-02-22 20:10:00|11966|11956|11966.5|11956.5|11967.5|11957.5|11965.5|11955.5|17
1708632900000|2024-02-22 20:15:00|11967|11957|11966.5|11956.5|11967.5|11957.5|11965.5|11955.5|25
1708633200000|2024-02-22 20:20:00|11966|11956|11968.5|11958.5|11969|11959|11965.5|11955.5|123
1708633500000|2024-02-22 20:25:00|11969.5|11959.5|11970.5|11960.5|11971.5|11961.5|11968.5|11958.5|77
1708633800000|2024-02-22 20:30:00|11971|11961|11970|11960|11972.5|11962.5|11968|11958|131
1708634100000|2024-02-22 20:35:00|11969.5|11959.5|11970|11960|11970.5|11960.5|11969.5|11959.5|46
1708634400000|2024-02-22 20:40:00|11970.5|11960.5|11970.5|11960.5|11971.5|11961.5|11970.5|11960.5|133
1708634700000|2024-02-22 20:45:00|11970|11960|11964.5|11954.5|11970|11960|11964|11954|56
1708635000000|2024-02-22 20:50:00|11964|11954|11963.5|11953.5|11964.5|11954.5|11961.5|11951.5|83
1708635300000|2024-02-22 20:55:00|11964|11954|11968|11958|11968.5|11958.5|11964|11954|108
1708635600000|2024-02-22 21:00:00|11967.5|11957.5|11971|11961|11973.5|11963.5|11967.5|11957.5|254
1708635900000|2024-02-22 21:05:00|11970.5|11960.5|11970|11960|11971|11961|11969.5|11959.5|223
1708636200000|2024-02-22 21:10:00|11969.5|11959.5|11970.5|11960.5|11971|11961|11969.5|11959.5|9
1708636500000|2024-02-22 21:15:00|11978.3|11954.3|11976.9|11952.9|11979.8|11955.8|11975.9|11951.9|0
1708636800000|2024-02-22 21:20:00|11976.7|11952.7|11976|11952|11977.9|11953.9|11975.9|11951.9|0
1708637100000|2024-02-22 21:25:00|11976.4|11952.4|11979.9|11955.9|11980.7|11956.7|11976.4|11952.4|0
1708637400000|2024-02-22 21:30:00|11979.6|11955.6|11979.9|11955.9|11979.9|11955.9|11978|11954|0
1708637700000|2024-02-22 21:35:00|11979.6|11955.6|11980.4|11956.4|11980.7|11956.7|11979.5|11955.5|0
1708638000000|2024-02-22 21:40:00|11980.5|11956.5|11980|11956|11981.1|11957.1|11979.2|11955.2|0
1708638300000|2024-02-22 21:45:00|11979.6|11955.6|11980.9|11956.9|11981.1|11957.1|11979.2|11955.2|0
1708638600000|2024-02-22 21:50:00|11981.3|11957.3|11981.9|11957.9|11981.9|11957.9|11980.8|11956.8|0
1708638900000|2024-02-22 21:55:00|11981.7|11957.7|11979.9|11955.9|11981.9|11957.9|11979.2|11955.2|0
1708639200000|2024-02-22 22:00:00|11980|11956|11980.8|11956.8|11981.3|11957.3|11980|11956|0
1708639500000|2024-02-22 22:05:00|11981.6|11957.6|11981.1|11957.1|11981.6|11957.6|11981|11957|0
1708639800000|2024-02-22 22:10:00|11980.8|11956.8|11980.8|11956.8|11981.3|11957.3|11980.7|11956.7|0
1708640100000|2024-02-22 22:15:00|11980.9|11956.9|11981.9|11957.9|11982.1|11958.1|11980.9|11956.9|0
1708640400000|2024-02-22 22:20:00|11981.6|11957.6|11981.5|11957.5|11981.6|11957.6|11981.4|11957.4|0
1708640700000|2024-02-22 22:25:00|11981.4|11957.4|11981.5|11957.5|11981.5|11957.5|11981.3|11957.3|0
1708641000000|2024-02-22 22:30:00|11981.4|11957.4|11981.5|11957.5|11981.5|11957.5|11981.4|11957.4|0
1708641300000|2024-02-22 22:35:00|11981.6|11957.6|11980.7|11956.7|11981.6|11957.6|11980.7|11956.7|0
1708641600000|2024-02-22 22:40:00|11980.8|11956.8|11980|11956|11980.8|11956.8|11979.8|11955.8|0
1708641900000|2024-02-22 22:45:00|11980.3|11956.3|11980.8|11956.8|11980.9|11956.9|11980.2|11956.2|0
1708642200000|2024-02-22 22:50:00|11981|11957|11980.7|11956.7|11981.2|11957.2|11980.6|11956.6|0
1708642500000|2024-02-22 22:55:00|11981.1|11957.1|11981.1|11957.1|11981.1|11957.1|11980.7|11956.7|0
1708642800000|2024-02-22 23:00:00|11983.4|11959.4|11984.7|11960.7|11986.4|11962.4|11982.1|11958.1|0
1708643100000|2024-02-22 23:05:00|11984.5|11960.5|11984.7|11960.7|11986.2|11962.2|11983.5|11959.5|0
1708643400000|2024-02-22 23:10:00|11984.8|11960.8|11985.8|11961.8|11986.2|11962.2|11984.8|11960.8|0
1708643700000|2024-02-22 23:15:00|11985.7|11961.7|11986.7|11962.7|11986.7|11962.7|11985.6|11961.6|0
1708644000000|2024-02-22 23:20:00|11986.9|11962.9|11995.1|11971.1|11996.8|11972.8|11986.9|11962.9|0
1708644300000|2024-02-22 23:25:00|11995.4|11971.4|11999.4|11975.4|11999.4|11975.4|11995.1|11971.1|0
1708644600000|2024-02-22 23:30:00|11999.5|11975.5|12002.8|11978.8|12003.2|11979.2|11999|11975|0
1708644900000|2024-02-22 23:35:00|12003.1|11979.1|12004.7|11980.7|12005.1|11981.1|12002.4|11978.4|0
1708645200000|2024-02-22 23:40:00|12004.4|11980.4|12004.5|11980.5|12005.1|11981.1|12003.3|11979.3|0
1708645500000|2024-02-22 23:45:00|12004.8|11980.8|12005.7|11981.7|12005.7|11981.7|12004.5|11980.5|0
1708645800000|2024-02-22 23:50:00|12005.4|11981.4|12004.6|11980.6|12006.1|11982.1|12004.6|11980.6|0
1708646100000|2024-02-22 23:55:00|12004.9|11980.9|12004.2|11980.2|12005|11981|12004.2|11980.2|0
1708646400000|2024-02-23 00:00:00|12004|11980|12001.5|11977.5|12005|11981|12000.7|11976.7|0
1708646700000|2024-02-23 00:05:00|12001.1|11977.1|11999.6|11975.6|12001.4|11977.4|11998.8|11974.8|0
1708647000000|2024-02-23 00:10:00|11999.9|11975.9|11999.6|11975.6|12000.8|11976.8|11999.6|11975.6|0
1708647300000|2024-02-23 00:15:00|11999.3|11975.3|11999.1|11975.1|11999.5|11975.5|11998.3|11974.3|0
1708647600000|2024-02-23 00:20:00|11999|11975|11997.6|11973.6|11999.5|11975.5|11997.6|11973.6|0
1708647900000|2024-02-23 00:25:00|11997.4|11973.4|11998.5|11974.5|11998.8|11974.8|11997.4|11973.4|0
1708648200000|2024-02-23 00:30:00|11998.8|11974.8|11998.2|11974.2|11999.2|11975.2|11998.2|11974.2|0
1708648500000|2024-02-23 00:35:00|11997.9|11973.9|11995.3|11971.3|11997.9|11973.9|11992.4|11968.4|0
1708648800000|2024-02-23 00:40:00|11995|11971|11986.7|11962.7|11995.7|11971.7|11985.7|11961.7|0
1708649100000|2024-02-23 00:45:00|11986.3|11962.3|11985.6|11961.6|11987|11963|11985.3|11961.3|0
1708649400000|2024-02-23 00:50:00|11985.5|11961.5|11987.9|11963.9|11987.9|11963.9|11985.1|11961.1|0
1708649700000|2024-02-23 00:55:00|11987.7|11963.7|11988.2|11964.2|11988.9|11964.9|11987.5|11963.5|0
1708650000000|2024-02-23 01:00:00|11973.5|11963.5|11947|11937|11975.5|11965.5|11947|11937|4909
1708650300000|2024-02-23 01:05:00|11946.5|11936.5|11954.5|11944.5|11957.5|11947.5|11941|11931|2636
1708650600000|2024-02-23 01:10:00|11953.5|11943.5|11939.5|11929.5|11954.5|11944.5|11939.5|11929.5|1750
1708650900000|2024-02-23 01:15:00|11939|11929|11956|11946|11956|11946|11937.5|11927.5|2915
1708651200000|2024-02-23 01:20:00|11955.5|11945.5|11957.5|11947.5|11959.5|11949.5|11937|11927|2726
1708651500000|2024-02-23 01:25:00|11958|11948|11957|11947|11963|11953|11950|11940|2668
1708651800000|2024-02-23 01:30:00|11956.5|11946.5|11941.5|11931.5|11971.5|11961.5|11904|11894|18706
1708652100000|2024-02-23 01:35:00|11942|11932|11969|11959|11969|11959|11937|11927|7364
1708652400000|2024-02-23 01:40:00|11970|11960|12016.5|12006.5|12020|12010|11954|11944|8893
1708652700000|2024-02-23 01:45:00|12017|12007|12007.5|11997.5|12043|12033|11997|11987|9071
1708653000000|2024-02-23 01:50:00|12007|11997|12000.5|11990.5|12011|12001|11976|11966|8257
1708653300000|2024-02-23 01:55:00|12001|11991|12038.5|12028.5|12039|12029|11997.5|11987.5|4147
1708653600000|2024-02-23 02:00:00|12039|12029|12029|12019|12039|12029|12018|12008|4661
1708653900000|2024-02-23 02:05:00|12028|12018|12014|12004|12028|12018|12005.5|11995.5|4329
1708654200000|2024-02-23 02:10:00|12014.5|12004.5|11989|11979|12017.5|12007.5|11987.5|11977.5|5974
1708654500000|2024-02-23 02:15:00|11990|11980|11983|11973|11993|11983|11972.5|11962.5|6925
1708654800000|2024-02-23 02:20:00|11983.5|11973.5|12004|11994|12007.5|11997.5|11983.5|11973.5|5043
1708655100000|2024-02-23 02:25:00|12004.5|11994.5|11984.5|11974.5|12004.5|11994.5|11980.5|11970.5|4682
1708655400000|2024-02-23 02:30:00|11985|11975|11983.5|11973.5|11993.5|11983.5|11973|11963|5759
1708655700000|2024-02-23 02:35:00|11984|11974|11995|11985|11995.5|11985.5|11979|11969|3979
1708656000000|2024-02-23 02:40:00|11996|11986|11990|11980|11997|11987|11979|11969|2916
1708656300000|2024-02-23 02:45:00|11989.5|11979.5|12004.5|11994.5|12007.5|11997.5|11986.5|11976.5|3217
1708656600000|2024-02-23 02:50:00|12005.5|11995.5|11997.5|11987.5|12008.5|11998.5|11992.5|11982.5|2866
1708656900000|2024-02-23 02:55:00|11996.5|11986.5|12005.5|11995.5|12011.5|12001.5|11993.5|11983.5|3109
1708657200000|2024-02-23 03:00:00|12003.5|11993.5|11991.5|11981.5|12010.5|12000.5|11990.5|11980.5|3449
1708657500000|2024-02-23 03:05:00|11992.5|11982.5|11978.5|11968.5|11994.5|11984.5|11978.5|11968.5|3499
1708657800000|2024-02-23 03:10:00|11979.5|11969.5|11976.5|11966.5|11984.5|11974.5|11975.5|11965.5|3561
1708658100000|2024-02-23 03:15:00|11978.5|11968.5|11969.5|11959.5|11981.5|11971.5|11968.5|11958.5|2749
1708658400000|2024-02-23 03:20:00|11970.5|11960.5|11978.5|11968.5|11984.5|11974.5|11966.5|11956.5|2873
1708658700000|2024-02-23 03:25:00|11979.5|11969.5|11982.5|11972.5|11987.5|11977.5|11977.5|11967.5|2089
1708659000000|2024-02-23 03:30:00|11983.5|11973.5|11979.5|11969.5|11984.5|11974.5|11977.5|11967.5|522
1708659300000|2024-02-23 03:35:00|11980.5|11970.5|11971.5|11961.5|11981.5|11971.5|11970.5|11960.5|579
1708659600000|2024-02-23 03:40:00|11972.5|11962.5|11971.5|11961.5|11977.5|11967.5|11968.5|11958.5|823
1708659900000|2024-02-23 03:45:00|11972.5|11962.5|11967.5|11957.5|11972.5|11962.5|11967.5|11957.5|668
1708660200000|2024-02-23 03:50:00|11966.5|11956.5|11962.5|11952.5|11967.5|11957.5|11959.5|11949.5|2478
1708660500000|2024-02-23 03:55:00|11961.5|11951.5|11961.5|11951.5|11964.5|11954.5|11961.5|11951.5|651
1708660800000|2024-02-23 04:00:00|11962.5|11952.5|11961.5|11951.5|11962.5|11952.5|11960.5|11950.5|461
1708661100000|2024-02-23 04:05:00|11960.5|11950.5|11960.5|11950.5|11960.5|11950.5|11959.5|11949.5|506
1708661400000|2024-02-23 04:10:00|11959.5|11949.5|11957.5|11947.5|11960.5|11950.5|11957.5|11947.5|804
1708661700000|2024-02-23 04:15:00|11958.5|11948.5|11958.5|11948.5|11959.5|11949.5|11958.5|11948.5|523
1708662000000|2024-02-23 04:20:00|11959.5|11949.5|11959.5|11949.5|11960.5|11950.5|11958.5|11948.5|683
1708662300000|2024-02-23 04:25:00|11960.5|11950.5|11958.5|11948.5|11960.5|11950.5|11958.5|11948.5|590
1708662600000|2024-02-23 04:30:00|11959.5|11949.5|11958.5|11948.5|11960.5|11950.5|11957.5|11947.5|1033
1708662900000|2024-02-23 04:35:00|11959.5|11949.5|11958.5|11948.5|11959.5|11949.5|11958.5|11948.5|553
1708663200000|2024-02-23 04:40:00|11959.5|11949.5|11958.5|11948.5|11959.5|11949.5|11957.5|11947.5|446
1708663500000|2024-02-23 04:45:00|11957.5|11947.5|11958.5|11948.5|11959.5|11949.5|11957.5|11947.5|412
1708663800000|2024-02-23 04:50:00|11959.5|11949.5|11961.5|11951.5|11962.5|11952.5|11958.5|11948.5|601
1708664100000|2024-02-23 04:55:00|11960.5|11950.5|11955.5|11945.5|11963.5|11953.5|11954.5|11944.5|798
1708664400000|2024-02-23 05:00:00|11954.5|11944.5|11957.5|11947.5|11967.5|11957.5|11950.5|11940.5|6995
1708664700000|2024-02-23 05:05:00|11956.5|11946.5|11963.5|11953.5|11969.5|11959.5|11953.5|11943.5|4707
1708665000000|2024-02-23 05:10:00|11964.5|11954.5|11973.5|11963.5|11979.5|11969.5|11963.5|11953.5|3638
1708665300000|2024-02-23 05:15:00|11974.5|11964.5|11963.5|11953.5|11976.5|11966.5|11961.5|11951.5|2955
1708665600000|2024-02-23 05:20:00|11964.5|11954.5|11959.5|11949.5|11967.5|11957.5|11958.5|11948.5|2484
1708665900000|2024-02-23 05:25:00|11958.5|11948.5|11958.5|11948.5|11960.5|11950.5|11938.5|11928.5|3133
1708666200000|2024-02-23 05:30:00|11957.5|11947.5|11969.5|11959.5|11974.5|11964.5|11957.5|11947.5|3029
1708666500000|2024-02-23 05:35:00|11968.5|11958.5|11957.5|11947.5|11968.5|11958.5|11956.5|11946.5|2671
1708666800000|2024-02-23 05:40:00|11958.5|11948.5|11944.5|11934.5|11964.5|11954.5|11944.5|11934.5|6463
1708667100000|2024-02-23 05:45:00|11943.5|11933.5|11951.5|11941.5|11953.5|11943.5|11941.5|11931.5|3583
1708667400000|2024-02-23 05:50:00|11950.5|11940.5|11962.5|11952.5|11967.5|11957.5|11943.5|11933.5|3715
1708667700000|2024-02-23 05:55:00|11963.5|11953.5|11964.5|11954.5|11968.5|11958.5|11955.5|11945.5|2557
1708668000000|2024-02-23 06:00:00|11963.5|11953.5|11974.5|11964.5|11982.5|11972.5|11958.5|11948.5|4217
1708668300000|2024-02-23 06:05:00|11975.5|11965.5|11975.5|11965.5|11977.5|11967.5|11960.5|11950.5|4416
1708668600000|2024-02-23 06:10:00|11976.5|11966.5|11993.5|11983.5|11993.5|11983.5|11974.5|11964.5|3492
1708668900000|2024-02-23 06:15:00|11996.5|11986.5|11992.5|11982.5|11999.5|11989.5|11980.5|11970.5|3740
1708669200000|2024-02-23 06:20:00|11993.5|11983.5|11981.5|11971.5|11993.5|11983.5|11976.5|11966.5|1945
1708669500000|2024-02-23 06:25:00|11980.5|11970.5|11991.5|11981.5|11991.5|11981.5|11977.5|11967.5|2144
1708669800000|2024-02-23 06:30:00|11990.5|11980.5|11993.5|11983.5|11999.5|11989.5|11990.5|11980.5|3556
1708670100000|2024-02-23 06:35:00|11994.5|11984.5|11982.5|11972.5|11999.5|11989.5|11982.5|11972.5|3019
1708670400000|2024-02-23 06:40:00|11983.5|11973.5|11973.5|11963.5|11985.5|11975.5|11964.5|11954.5|4622
1708670700000|2024-02-23 06:45:00|11972.5|11962.5|11970.5|11960.5|11980.5|11970.5|11969.5|11959.5|4534
1708671000000|2024-02-23 06:50:00|11972.5|11962.5|11975.5|11965.5|11977.5|11967.5|11966.5|11956.5|4077
1708671300000|2024-02-23 06:55:00|11976.5|11966.5|11980.5|11970.5|11981.5|11971.5|11971.5|11961.5|5797
1708671600000|2024-02-23 07:00:00|11979.5|11969.5|11980.5|11970.5|11984.5|11974.5|11975.5|11965.5|2190
1708671900000|2024-02-23 07:05:00|11979.5|11969.5|11975.5|11965.5|11979.5|11969.5|11972.5|11962.5|391
1708672200000|2024-02-23 07:10:00|11976.5|11966.5|11972.5|11962.5|11977.5|11967.5|11969.5|11959.5|883
1708672500000|2024-02-23 07:15:00|11973.5|11963.5|11972.5|11962.5|11973.5|11963.5|11972.5|11962.5|171
1708672800000|2024-02-23 07:20:00|11973.5|11963.5|11975.5|11965.5|11975.5|11965.5|11972.5|11962.5|283
1708673100000|2024-02-23 07:25:00|11974.5|11964.5|11972.5|11962.5|11974.5|11964.5|11971.5|11961.5|191
1708673400000|2024-02-23 07:30:00|11973.5|11963.5|11971.5|11961.5|11973.5|11963.5|11967.5|11957.5|622
1708673700000|2024-02-23 07:35:00|11972.5|11962.5|11970.5|11960.5|11972.5|11962.5|11970.5|11960.5|189
1708674000000|2024-02-23 07:40:00|11971.5|11961.5|11970.5|11960.5|11972.5|11962.5|11968.5|11958.5|688
1708674300000|2024-02-23 07:45:00|11971.5|11961.5|11968.5|11958.5|11971.5|11961.5|11968.5|11958.5|1778
1708674600000|2024-02-23 07:50:00|11969.5|11959.5|11972.5|11962.5|11972.5|11962.5|11969.5|11959.5|469
1708674900000|2024-02-23 07:55:00|11971.5|11961.5|11969.5|11959.5|11972.5|11962.5|11969.5|11959.5|496
1708675200000|2024-02-23 08:00:00|11971.5|11960.5|11969.5|11958.5|11972.5|11961.5|11967.5|11956.5|1373
1708675500000|2024-02-23 08:05:00|11968.5|11957.5|11967.5|11956.5|11971.5|11959.5|11965.5|11954.5|1619
1708675800000|2024-02-23 08:10:00|11966.5|11955.5|11968.5|11957.5|11971.5|11959.5|11966.5|11954.5|354
1708676100000|2024-02-23 08:15:00|11969.5|11958.5|11967.5|11956.5|11970.5|11959.5|11966.5|11955.5|518
1708676400000|2024-02-23 08:20:00|11966.5|11955.5|11969.5|11958.5|11969.5|11958.5|11966.5|11955.5|560
1708676700000|2024-02-23 08:25:00|11968.5|11957.5|11968.5|11955.5|11969.5|11958.5|11966.5|11954.5|989
1708677000000|2024-02-23 08:30:00|11973.3|11949.3|11974.4|11950.4|11974.9|11950.9|11972.8|11948.8|0
1708677300000|2024-02-23 08:35:00|11974.2|11950.2|11973.9|11949.9|11975.1|11951.1|11972.2|11948.2|1548
1708677600000|2024-02-23 08:40:00|11973.5|11949.5|11971.5|11947.5|11975.4|11951.4|11971.5|11947.5|0
1708677900000|2024-02-23 08:45:00|11971.8|11947.8|11971.5|11947.5|11973|11949|11970.8|11946.8|0
1708678200000|2024-02-23 08:50:00|11971.2|11947.2|11969.7|11945.7|11971.4|11947.4|11968.3|11944.3|0
1708678500000|2024-02-23 08:55:00|11969.6|11945.6|11970.4|11946.4|11970.9|11946.9|11968.9|11944.9|0
1708678800000|2024-02-23 09:00:00|11973.5|11959.5|11974.5|11963.5|11978.5|11965.5|11972.5|11958.5|391
1708679100000|2024-02-23 09:05:00|11975.5|11962.5|11975.5|11963.5|11975.5|11964.5|11972.5|11960.5|830
1708679400000|2024-02-23 09:10:00|11974.5|11962.5|11975.5|11963.5|11979.5|11967.5|11974.5|11962.5|219
1708679700000|2024-02-23 09:15:00|11973.5|11962.5|11971.5|11959.5|11975.5|11964.5|11969.5|11957.5|900
1708680000000|2024-02-23 09:20:00|11972.5|11960.5|11971.5|11959.5|11973.5|11962.5|11970.5|11958.5|789
1708680300000|2024-02-23 09:25:00|11972.5|11961.5|11969.5|11957.5|11972.5|11961.5|11968.5|11956.5|116
1708680600000|2024-02-23 09:30:00|11968.5|11958.5|11962.5|11951.5|11968.5|11958.5|11962.5|11951.5|244
1708680900000|2024-02-23 09:35:00|11963.5|11952.5|11962.5|11950.5|11966.5|11955.5|11961.5|11949.5|645
1708681200000|2024-02-23 09:40:00|11961.5|11949.5|11968.5|11956.5|11970.5|11959.5|11960.5|11949.5|757
1708681500000|2024-02-23 09:45:00|11969.5|11957.5|11969.5|11958.5|11971.5|11959.5|11969.5|11957.5|94
1708681800000|2024-02-23 09:50:00|11970.5|11959.5|11969.5|11958.5|11971.5|11960.5|11969.5|11958.5|51
1708682100000|2024-02-23 09:55:00|11968.5|11957.5|11969.5|11958.5|11969.5|11958.5|11968.5|11956.5|85
1708682400000|2024-02-23 10:00:00|11968.5|11957.5|11966.5|11955.5|11969.5|11958.5|11964.5|11953.5|511
1708682700000|2024-02-23 10:05:00|11967.5|11956.5|11968.5|11956.5|11968.5|11957.5|11967.5|11956.5|72
1708683000000|2024-02-23 10:10:00|11967.5|11957.5|11969.5|11958.5|11970.5|11959.5|11967.5|11956.5|67
1708683300000|2024-02-23 10:15:00|11970.5|11957.5|11970.5|11959.5|11970.5|11959.5|11968.5|11957.5|69
1708683600000|2024-02-23 10:20:00|11971.5|11960.5|11970.5|11959.5|11971.5|11960.5|11970.5|11959.5|37
1708683900000|2024-02-23 10:25:00|11971.5||11971.5||11971.5||11970.5||803
1708684200000|2024-02-23 10:30:00|11970.5|11960.5|11974.5|11963.5|11974.5|11963.5|11970.5|11960.5|165
1708684500000|2024-02-23 10:35:00|11973.5|11962.5|11972.5|11960.5|11974.5|11963.5|11971.5|11959.5|37
1708684800000|2024-02-23 10:40:00|11973.5|11961.5|11974.5|11962.5|11976.5|11964.5|11972.5|11960.5|159
1708685100000|2024-02-23 10:45:00|11975.5|11963.5|11973.5|11962.5|11975.5|11964.5|11973.5|11961.5|95
1708685400000|2024-02-23 10:50:00|11974.5|11963.5|11974.5|11962.5|11975.5|11963.5|11973.5|11962.5|160
1708685700000|2024-02-23 10:55:00|11973.5|11961.5|11974.5|11963.5|11975.5|11963.5|11972.5|11961.5|63
1708686000000|2024-02-23 11:00:00|11975.5|11964.5|11976.5|11965.5|11976.5|11965.5|11974.5|11963.5|43
1708686300000|2024-02-23 11:05:00|11977.5|11964.5|11978.5|11967.5|11979.5|11968.5|11977.5|11964.5|148
1708686600000|2024-02-23 11:10:00|11979.5|11966.5|11979.5|11968.5|11979.5|11968.5|11979.5|11966.5|398
1708686900000|2024-02-23 11:15:00|11978.5|11967.5|11979.5|11968.5|11982.5|11971.5|11978.5|11967.5|63
1708687200000|2024-02-23 11:20:00|11980.5|11969.5|11981.5|11970.5|11982.5|11971.5|11980.5|11968.5|60
1708687500000|2024-02-23 11:25:00|11982.5|11971.5|11980.5|11968.5|11982.5|11971.5|11980.5|11968.5|1527
1708687800000|2024-02-23 11:30:00|11979.5|11969.5|11983.5|11972.5|11984.5|11972.5|11979.5|11968.5|61
1708688100000|2024-02-23 11:35:00|11982.5|11971.5|11986.5|11975.5|11988.5|11977.5|11982.5|11971.5|133
1708688400000|2024-02-23 11:40:00|11990.5|11979.5|11992.5|11980.5|11992.5|11981.5|11988.5|11977.5|233
1708688700000|2024-02-23 11:45:00|11991.5|11979.5|11993.5|11982.5|11995.5|11984.5|11989.5|11978.5|920
1708689000000|2024-02-23 11:50:00|11994.5|11981.5|11996.5|11984.5|11996.5|11985.5|11993.5|11981.5|91
1708689300000|2024-02-23 11:55:00|11995.5|11985.5|11992.5|11981.5|11996.5|11985.5|11992.5|11980.5|98
1708689600000|2024-02-23 12:00:00|11993.5|11982.5|11999.5|11988.5|11999.5|11988.5|11992.5|11981.5|409
1708689900000|2024-02-23 12:05:00|11998.5|11987.5|11995.5|11983.5|11998.5|11987.5|11994.5|11983.5|76
1708690200000|2024-02-23 12:10:00|11996.5|11984.5|11999.5|11988.5|12001.5|11989.5|11995.5|11983.5|439
1708690500000|2024-02-23 12:15:00|12000.5|11987.5|11998.5|11986.5|12001.5|11989.5|11997.5|11986.5|69
1708690800000|2024-02-23 12:20:00|11997.5|11987.5|12004.5|11992.5|12005.5|11994.5|11997.5|11986.5|632
1708691100000|2024-02-23 12:25:00|12003.5|11993.5|12007.5|11996.5|12010.5|11999.5|12003.5|11992.5|650
1708691400000|2024-02-23 12:30:00|12008.5|11997.5|12009.5|11998.5|12010.5|11999.5|12007.5|11996.5|119
1708691700000|2024-02-23 12:35:00|12010.5|11999.5|12003.5|11992.5|12011.5|12000.5|11989.5|11978.5|1155
1708692000000|2024-02-23 12:40:00|12004.5|11993.5|12007.5|11996.5|12013.5|12001.5|12002.5|11991.5|638
1708692300000|2024-02-23 12:45:00|12006.5|11995.5|12007.5|11995.5|12008.5|11997.5|12005.5|11993.5|27
1708692600000|2024-02-23 12:50:00|12006.5|11994.5|12009.5|11998.5|12009.5|11998.5|12006.5|11994.5|170
1708692900000|2024-02-23 12:55:00|12008.5|11997.5|12009.5|11998.5|12010.5|11999.5|12007.5|11996.5|199
1708693200000|2024-02-23 13:00:00|12008.5|11997.5|12000.5|11989.5|12009.5|11998.5|12000.5|11989.5|77
1708693500000|2024-02-23 13:05:00|12001.5|11990.5|12002.5|11990.5|12002.5|11991.5|11995.5|11983.5|112
1708693800000|2024-02-23 13:10:00|12001.5|11989.5|12002.5|11991.5|12003.5|11992.5|11999.5|11987.5|180
1708694100000|2024-02-23 13:15:00|12001.5|11990.5|12002.5|11990.5|12004.5|11993.5|12000.5|11989.5|67
1708694400000|2024-02-23 13:20:00|12001.5|11991.5|11997.5|11985.5|12001.5|11991.5|11996.5|11985.5|478
1708694700000|2024-02-23 13:25:00|11996.5|11986.5|11998.5|11986.5|11998.5|11986.5|11993.5|11981.5|118
1708695000000|2024-02-23 13:30:00|11997.5|11987.5|11998.5|11987.5|11998.5|11987.5|11995.5|11984.5|249
1708695300000|2024-02-23 13:35:00|11997.5|11986.5|11999.5|11988.5|12001.5|11990.5|11997.5|11986.5|115
1708695600000|2024-02-23 13:40:00|11998.5|11987.5|12004.5|11993.5|12004.5|11993.5|11998.5|11987.5|223
1708695900000|2024-02-23 13:45:00|12005.5|11994.5|12004.5|11993.5|12005.5|11994.5|12003.5|11992.5|63
1708696200000|2024-02-23 13:50:00|12005.5|11994.5|12009.5|11997.5|12010.5|11998.5|12005.5|11994.5|149
1708696500000|2024-02-23 13:55:00|12008.5|11998.5|12011.5|11999.5|12011.5|11999.5|12008.5|11997.5|680
1708696800000|2024-02-23 14:00:00|12012.5|12000.5|12012.5|12001.5|12012.5|12001.5|12010.5|11999.5|171
1708697100000|2024-02-23 14:05:00|12011.5|12000.5|12011.5|11999.5|12013.5|12001.5|12010.5|11999.5|135
1708697400000|2024-02-23 14:10:00|12010.5|12000.5|12009.5|11998.5|12011.5|12000.5|12008.5|11997.5|630
1708697700000|2024-02-23 14:15:00|12010.5|11999.5|12010.5|11999.5|12010.5|11999.5|12008.5|11997.5|166
1708698000000|2024-02-23 14:20:00|12011.5|11998.5|12011.5|12000.5|12012.5|12001.5|12009.5|11998.5|95
1708698300000|2024-02-23 14:25:00|12012.5|12001.5|12009.5|11998.5|12014.5|12002.5|12009.5|11998.5|201
1708698600000|2024-02-23 14:30:00|12010.5|11999.5|12013.5|12002.5|12021.5|12010.5|12007.5|11996.5|1008
1708698900000|2024-02-23 14:35:00|12012.5|12001.5|11996.5|11984.5|12014.5|12003.5|11994.5|11983.5|711
1708699200000|2024-02-23 14:40:00|11995.5|11985.5|11993.5|11981.5|11997.5|11986.5|11985.5|11974.5|346
1708699500000|2024-02-23 14:45:00|11994.5|11982.5|11991.5|11980.5|11996.5|11985.5|11984.5|11973.5|275
1708699800000|2024-02-23 14:50:00|11990.5|11979.5|11980.5|11969.5|11991.5|11980.5|11979.5|11968.5|650
1708700100000|2024-02-23 14:55:00|11979.5|11968.5|11976.5|11965.5|11980.5|11969.5|11974.5|11963.5|1168
1708700400000|2024-02-23 15:00:00|11975.5|11964.5|11973.5|11962.5|11976.5|11965.5|11967.5|11956.5|617
1708700700000|2024-02-23 15:05:00|11974.5|11963.5|11984.5|11973.5|11987.5|11975.5|11972.5|11961.5|225
1708701000000|2024-02-23 15:10:00|11985.5|11974.5|11987.5|11976.5|11987.5|11976.5|11981.5|11970.5|241
1708701300000|2024-02-23 15:15:00|11986.5|11975.5|11992.5|11981.5|11997.5|11986.5|11986.5|11975.5|140
1708701600000|2024-02-23 15:20:00|11991.5|11980.5|11993.5|11982.5|11994.5|11982.5|11986.5|11975.5|549
1708701900000|2024-02-23 15:25:00|11994.5|11983.5|11990.5|11979.5|11998.5|11986.5|11990.5|11979.5|62
1708702200000|2024-02-23 15:30:00|11991.5|11980.5|11987.5|11976.5|11992.5|11981.5|11986.5|11975.5|768
1708702500000|2024-02-23 15:35:00|11986.5|11975.5|11990.5|11979.5|11990.5|11979.5|11983.5|11972.5|177
1708702800000|2024-02-23 15:40:00|11989.5|11978.5|11986.5|11974.5|11994.5|11983.5|11985.5|11974.5|115
1708703100000|2024-02-23 15:45:00|11985.5|11975.5|11986.5|11974.5|11986.5|11975.5|11982.5|11970.5|102
1708703400000|2024-02-23 15:50:00|11985.5|11975.5|11990.5|11979.5|11990.5|11979.5|11985.5|11975.5|60
1708703700000|2024-02-23 15:55:00|11991.5|11980.5|11989.5|11978.5|11994.5|11983.5|11988.5|11977.5|235
1708704000000|2024-02-23 16:00:00|11990.5|11977.5|11982.5|11971.5|11990.5|11979.5|11981.5|11970.5|181
1708704300000|2024-02-23 16:05:00|11981.5|11970.5|11984.5|11973.5|11985.5|11974.5|11979.5|11968.5|197
1708704600000|2024-02-23 16:10:00|11983.5|11972.5|11978.5|11967.5|11983.5|11972.5|11977.5|11966.5|201
1708704900000|2024-02-23 16:15:00|11979.5|11966.5|11979.5|11968.5|11981.5|11969.5|11977.5|11966.5|138
1708705200000|2024-02-23 16:20:00|11981.5|11969.5|11983.5|11972.5|11985.5|11974.5|11979.5|11968.5|654
1708705500000|2024-02-23 16:25:00|11984.5|11971.5|11984.5|11973.5|11984.5|11973.5|11982.5|11971.5|225
1708705800000|2024-02-23 16:30:00|11985.5|11974.5|11986.5|11974.5|11989.5|11978.5|11984.5|11974.5|100
1708706100000|2024-02-23 16:35:00|11987.5|11975.5|11984.5|11973.5|11988.5|11977.5|11984.5|11973.5|182
1708706400000|2024-02-23 16:40:00|11983.5|11972.5|11986.5|11975.5|11987.5|11976.5|11980.5|11969.5|214
1708706700000|2024-02-23 16:45:00|11987.5|11976.5|11993.5|11982.5|11993.5|11982.5|11986.5|11976.5|122
1708707000000|2024-02-23 16:50:00|11994.5|11983.5|11997.5|11986.5|11999.5|11988.5|11993.5|11982.5|306
1708707300000|2024-02-23 16:55:00|11998.5|11985.5|11999.5|11988.5|12000.5|11988.5|11996.5|11985.5|92
1708707600000|2024-02-23 17:00:00|12000.5|11989.5|11999.5|11988.5|12002.5|11991.5|11998.5|11987.5|169
1708707900000|2024-02-23 17:05:00|12000.5|11989.5|12002.5|11991.5|12003.5|11991.5|12000.5|11988.5|74
1708708200000|2024-02-23 17:10:00|12001.5|11990.5|12001.5|11990.5|12002.5|11991.5|12000.5|11988.5|122
1708708500000|2024-02-23 17:15:00|12000.5|11989.5|11999.5|11988.5|12001.5|11990.5|11998.5|11987.5|180
1708708800000|2024-02-23 17:20:00|12000.5|11989.5|11998.5|11987.5|12000.5|11989.5|11996.5|11985.5|58
1708709100000|2024-02-23 17:25:00|11997.5|11986.5|11998.5|11987.5|11998.5|11987.5|11996.5|11985.5|59
1708709400000|2024-02-23 17:30:00|11997.5|11986.5|12000.5|11989.5|12000.5|11989.5|11996.5|11985.5|110
1708709700000|2024-02-23 17:35:00|11999.5|11988.5|12004.5|11993.5|12004.5|11993.5|11999.5|11988.5|229
1708710000000|2024-02-23 17:40:00|12003.5|11992.5|12003.5|11992.5|12006.5|11995.5|12003.5|11992.5|139
1708710300000|2024-02-23 17:45:00|12002.5|11991.5|12003.5|11992.5|12003.5|11992.5|12002.5|11991.5|89
1708710600000|2024-02-23 17:50:00|12002.5|11991.5|12001.5|11990.5|12002.5|11991.5|12000.5|11989.5|129
1708710900000|2024-02-23 17:55:00|12000.5|11989.5|11999.5|11988.5|12001.5|11990.5|11999.5|11988.5|266
1708711200000|2024-02-23 18:00:00|12000.5|11989.5|12002.5|11991.5|12002.5|11991.5|11999.5|11989.5|102
1708711500000|2024-02-23 18:05:00|12001.5|11990.5|11997.5|11986.5|12002.5|11991.5|11997.5|11986.5|305
1708711800000|2024-02-23 18:10:00|11998.5|11987.5|11998.5|11987.5|12000.5|11989.5|11996.5|11985.5|140
1708712100000|2024-02-23 18:15:00|11999.5|11988.5|11992.5|11981.5|11999.5|11988.5|11992.5|11980.5|321
1708712400000|2024-02-23 18:20:00|11993.5|11982.5|11989.5|11978.5|11993.5|11982.5|11988.5|11977.5|313
1708712700000|2024-02-23 18:25:00|11990.5|11979.5|11996.5|11985.5|11997.5|11986.5|11990.5|11979.5|165
1708713000000|2024-02-23 18:30:00|11995.5|11984.5|11999.5|11988.5|11999.5|11988.5|11994.5|11983.5|111
1708713300000|2024-02-23 18:35:00|12000.5|11989.5|11996.5|11985.5|12000.5|11989.5|11994.5|11983.5|203
1708713600000|2024-02-23 18:40:00|11997.5|11986.5|11995.5|11984.5|12000.5|11989.5|11995.5|11984.5|149
1708713900000|2024-02-23 18:45:00|11996.5|11985.5|11999.5|11988.5|12000.5|11989.5|11993.5|11982.5|134
1708714200000|2024-02-23 18:50:00|11998.5|11987.5|11991.5|11980.5|11999.5|11987.5|11991.5|11980.5|206
1708714500000|2024-02-23 18:55:00|11992.5|11979.5|11985.5|11973.5|11992.5|11980.5|11984.5|11973.5|304
1708714800000|2024-02-23 19:00:00|11986.5|11974.5|11985.5|11974.5|11987.5|11976.5|11984.5|11973.5|152
1708715100000|2024-02-23 19:05:00|11986.5|11975.5|11986.5|11975.5|11989.5|11978.5|11984.5|11973.5|161
1708715400000|2024-02-23 19:10:00|11984.5|11973.5|11987.5|11976.5|11988.5|11977.5|11983.5|11972.5|298
1708715700000|2024-02-23 19:15:00|11988.5|11977.5|11987.5|11976.5|11988.5|11977.5|11985.5|11974.5|100
1708716000000|2024-02-23 19:20:00|11988.5|11975.5|11985.5|11973.5|11988.5|11976.5|11984.5|11973.5|141
1708716300000|2024-02-23 19:25:00|11986.5|11974.5|11986.5|11974.5|11986.5|11975.5|11983.5|11972.5|125
1708716600000|2024-02-23 19:30:00|11985.5|11973.5|11985.5|11973.5|11985.5|11974.5|11983.5|11972.5|99
1708716900000|2024-02-23 19:35:00|11984.5|11974.5|11985.5|11974.5|11986.5|11974.5|11984.5|11973.5|13
1708717200000|2024-02-23 19:40:00|11984.5|11973.5|11984|11974|11984.5|11974.5|11984|11972.5|45
1708717500000|2024-02-23 19:45:00|11984.5|11974.5|11985|11975|11986|11976|11984.5|11974.5|11
1708717800000|2024-02-23 19:50:00|11985.5|11975.5|11988.5|11978.5|11989|11979|11985.5|11975.5|25
1708718100000|2024-02-23 19:55:00|11988|11978|11988|11978|11988|11978|11987.5|11977.5|28
1708718400000|2024-02-23 20:00:00|11989|11979|11989|11979|11989|11979|11989|11979|23
1708718700000|2024-02-23 20:05:00|11988.5|11978.5|11986|11976|11988.5|11978.5|11986|11976|35
1708719000000|2024-02-23 20:10:00|11984|11974|11983|11973|11984|11974|11982|11972|161
1708719300000|2024-02-23 20:15:00|11984|11974|11984.5|11974.5|11985|11975|11983|11973|203
1708719600000|2024-02-23 20:20:00|11984|11974|11982|11972|11984|11974|11982|11972|18
1708719900000|2024-02-23 20:25:00|11982.5|11972.5|11979.5|11969.5|11982.5|11972.5|11979.5|11969.5|104
1708720200000|2024-02-23 20:30:00|11980|11970|11981|11971|11982|11972|11978.5|11968.5|107
1708720500000|2024-02-23 20:35:00|11981.5|11971.5|11984|11974|11984|11974|11981.5|11971.5|85
1708720800000|2024-02-23 20:40:00|11984.5|11974.5|11985|11975|11987|11977|11983|11973|58
1708721100000|2024-02-23 20:45:00|11984.5|11974.5|11987|11977|11988|11978|11984|11974|70
1708721400000|2024-02-23 20:50:00|11988|11978|11986|11976|11989|11979|11986|11976|138
1708721700000|2024-02-23 20:55:00|11985.5|11975.5|11985|11975|11987|11977|11984|11974|80
1708722000000|2024-02-23 21:00:00|11986|11976|11987|11977|11988|11978|11986|11976|123
1708722300000|2024-02-23 21:05:00|11986.5|11976.5|11985|11975|11988|11978|11984|11974|50
1708722600000|2024-02-23 21:10:00|11984.5|11974.5|11983.5|11973.5|11985.5|11975.5|11983.5|11973.5|40
1708722900000|2024-02-23 21:15:00|11990.1|11966.1|11989.7|11965.7|11990.1|11966.1|11988.9|11964.9|0
1708723200000|2024-02-23 21:20:00|11990.1|11966.1|11990.5|11966.5|11992|11968|11990.1|11966.1|0
1708723500000|2024-02-23 21:25:00|11990.7|11966.7|11990.9|11966.9|11991.3|11967.3|11989.7|11965.7|0
1708723800000|2024-02-23 21:30:00|11990.7|11966.7|11990.9|11966.9|11991.3|11967.3|11990.5|11966.5|0
1708724100000|2024-02-23 21:35:00|11990.7|11966.7|11991.7|11967.7|11991.7|11967.7|11990.5|11966.5|0
1708724400000|2024-02-23 21:40:00|11991.5|11967.5|11991.7|11967.7|11991.7|11967.7|11990.9|11966.9|0
1708724700000|2024-02-23 21:45:00|11991.8|11967.8|11991.3|11967.3|11992|11968|11991.3|11967.3|0
1708725000000|2024-02-23 21:50:00|11990.9|11966.9|11989.3|11965.3|11991.1|11967.1|11989.3|11965.3|0
1708725300000|2024-02-23 21:55:00|11989.5|11965.5|11985.9|11961.9|11989.7|11965.7|11985.6|11961.6|0
1708725600000|2024-02-23 22:00:00|11984.9|11960.9|11984.9|11960.9|11984.9|11960.9|11984.9|11960.9|0
1708902000000|2024-02-25 23:00:00|11985|11961|11986.9|11962.9|11987.5|11963.5|11984.7|11960.7|0
1708902300000|2024-02-25 23:05:00|11987.1|11963.1|11991.4|11967.4|11991.4|11967.4|11986.5|11962.5|0
1708902600000|2024-02-25 23:10:00|11991.5|11967.5|11990.7|11966.7|11991.9|11967.9|11990.3|11966.3|0
1708902900000|2024-02-25 23:15:00|11990.7|11966.7|11992.7|11968.7|11993.1|11969.1|11990.7|11966.7|0
1708903200000|2024-02-25 23:20:00|11992.9|11968.9|11995.8|11971.8|11996.2|11972.2|11992.7|11968.7|0
1708903500000|2024-02-25 23:25:00|11995.5|11971.5|11996.6|11972.6|11998.1|11974.1|11995.4|11971.4|0
1708903800000|2024-02-25 23:30:00|11996.9|11972.9|11999.1|11975.1|11999.9|11975.9|11996.6|11972.6|0
1708904100000|2024-02-25 23:35:00|11999.3|11975.3|11998.3|11974.3|11999.9|11975.9|11997.9|11973.9|0
1708904400000|2024-02-25 23:40:00|11998.7|11974.7|11999.7|11975.7|12000.3|11976.3|11998.7|11974.7|0
1708904700000|2024-02-25 23:45:00|11999.8|11975.8|11998.3|11974.3|11999.9|11975.9|11997.9|11973.9|0
1708905000000|2024-02-25 23:50:00|11998.5|11974.5|11998.7|11974.7|11999.5|11975.5|11998.3|11974.3|0
1708905300000|2024-02-25 23:55:00|11998.3|11974.3|11997.2|11973.2|11998.7|11974.7|11997.2|11973.2|0
1708905600000|2024-02-26 00:00:00|11997|11973|11990.5|11966.5|11998|11974|11990.1|11966.1|0
1708905900000|2024-02-26 00:05:00|11990.3|11966.3|11988.9|11964.9|11990.5|11966.5|11987.9|11963.9|0
1708906200000|2024-02-26 00:10:00|11989.1|11965.1|11991.6|11967.6|11993|11969|11989.1|11965.1|0
1708906500000|2024-02-26 00:15:00|11991.2|11967.2|11990.7|11966.7|11993.3|11969.3|11990.4|11966.4|0
1708906800000|2024-02-26 00:20:00|11990.4|11966.4|11989|11965|11990.7|11966.7|11988.4|11964.4|0
1708907100000|2024-02-26 00:25:00|11988.6|11964.6|11989.7|11965.7|11989.7|11965.7|11988.6|11964.6|0
1708907400000|2024-02-26 00:30:00|11989.5|11965.5|11989.9|11965.9|11990.9|11966.9|11989.2|11965.2|0
1708907700000|2024-02-26 00:35:00|11989.5|11965.5|11988|11964|11990.2|11966.2|11988|11964|0
1708908000000|2024-02-26 00:40:00|11988.3|11964.3|11986.9|11962.9|11988.8|11964.8|11985.5|11961.5|0
1708908300000|2024-02-26 00:45:00|11987.1|11963.1|11983.6|11959.6|11987.1|11963.1|11983.4|11959.4|0
1708908600000|2024-02-26 00:50:00|11983.4|11959.4|11982.9|11958.9|11984|11960|11980.8|11956.8|0
1708908900000|2024-02-26 00:55:00|11982.8|11958.8|11981.5|11957.5|11982.8|11958.8|11980.5|11956.5|0
1708909200000|2024-02-26 01:00:00|11975.9|11965.9|11925.9|11915.9|11975.9|11965.9|11920.9|11910.9|5201
1708909500000|2024-02-26 01:05:00|11926.9|11916.9|11931.9|11921.9|11934.9|11924.9|11923.4|11913.4|1608
1708909800000|2024-02-26 01:10:00|11932.4|11922.4|11931.4|11921.4|11941.4|11931.4|11930.4|11920.4|5045
1708910100000|2024-02-26 01:15:00|11931.9|11921.9|11943.4|11933.4|11954.4|11944.4|11930.9|11920.9|6419
1708910400000|2024-02-26 01:20:00|11943.9|11933.9|11947.4|11937.4|11959.4|11949.4|11939.4|11929.4|6168
1708910700000|2024-02-26 01:25:00|11943.4|11933.4|11938.9|11928.9|11947.4|11937.4|11936.9|11926.9|2864
1708911000000|2024-02-26 01:30:00|11939.4|11929.4|11946.4|11936.4|11975.4|11965.4|11929.4|11919.4|18445
1708911300000|2024-02-26 01:35:00|11946.9|11936.9|11961.4|11951.4|11965.9|11955.9|11938.9|11928.9|5006
1708911600000|2024-02-26 01:40:00|11960.4|11950.4|11942.4|11932.4|11976.4|11966.4|11939.4|11929.4|10798
1708911900000|2024-02-26 01:45:00|11941.4|11931.4|11936.4|11926.4|11945.4|11935.4|11927.4|11917.4|16252
1708912200000|2024-02-26 01:50:00|11935.9|11925.9|11916.4|11906.4|11939.4|11929.4|11902.9|11892.9|6355
1708912500000|2024-02-26 01:55:00|11915.9|11905.9|11882.4|11872.4|11917.4|11907.4|11880.9|11870.9|6062
1708912800000|2024-02-26 02:00:00|11881.9|11871.9|11862.9|11852.9|11884.4|11874.4|11860.4|11850.4|9432
1708913100000|2024-02-26 02:05:00|11862.4|11852.4|11859.4|11849.4|11864.4|11854.4|11854.4|11844.4|8209
1708913400000|2024-02-26 02:10:00|11858.9|11848.9|11851.9|11841.9|11862.9|11852.9|11845.4|11835.4|9351
1708913700000|2024-02-26 02:15:00|11852.4|11842.4|11840.4|11830.4|11858.4|11848.4|11830.9|11820.9|5803
1708914000000|2024-02-26 02:20:00|11839.9|11829.9|11830.4|11820.4|11844.9|11834.9|11826.4|11816.4|4855
1708914300000|2024-02-26 02:25:00|11828.9|11818.9|11837.4|11827.4|11838.4|11828.4|11823.4|11813.4|9138
1708914600000|2024-02-26 02:30:00|11836.9|11826.9|11842.9|11832.9|11846.4|11836.4|11822.4|11812.4|7019
1708914900000|2024-02-26 02:35:00|11843.4|11833.4|11844.4|11834.4|11849.4|11839.4|11839.9|11829.9|4451
1708915200000|2024-02-26 02:40:00|11844.9|11834.9|11856.4|11846.4|11858.4|11848.4|11839.9|11829.9|5744
1708915500000|2024-02-26 02:45:00|11856.9|11846.9|11841.9|11831.9|11857.9|11847.9|11839.9|11829.9|3527
1708915800000|2024-02-26 02:50:00|11842.9|11832.9|11828.9|11818.9|11842.9|11832.9|11828.9|11818.9|3610
1708916100000|2024-02-26 02:55:00|11829.9|11819.9|11848.9|11838.9|11852.9|11842.9|11826.9|11816.9|3233
1708916400000|2024-02-26 03:00:00|11847.9|11837.9|11830.9|11820.9|11847.9|11837.9|11826.9|11816.9|3240
1708916700000|2024-02-26 03:05:00|11831.9|11821.9|11817.9|11807.9|11831.9|11821.9|11812.9|11802.9|4784
1708917000000|2024-02-26 03:10:00|11816.9|11806.9|11805.9|11795.9|11824.9|11814.9|11802.9|11792.9|7764
1708917300000|2024-02-26 03:15:00|11808.9|11798.9|11816.9|11806.9|11826.9|11816.9|11807.9|11797.9|3609
1708917600000|2024-02-26 03:20:00|11817.9|11807.9|11798.9|11788.9|11821.9|11811.9|11795.9|11785.9|3510
1708917900000|2024-02-26 03:25:00|11799.9|11789.9|11803.9|11793.9|11806.9|11796.9|11795.9|11785.9|4265
1708918200000|2024-02-26 03:30:00|11802.9|11792.9|11790.9|11780.9|11802.9|11792.9|11789.9|11779.9|1731
1708918500000|2024-02-26 03:35:00|11791.9|11781.9|11790.9|11780.9|11792.9|11782.9|11787.9|11777.9|1533
1708918800000|2024-02-26 03:40:00|11789.9|11779.9|11782.9|11772.9|11791.9|11781.9|11780.9|11770.9|1565
1708919100000|2024-02-26 03:45:00|11783.9|11773.9|11781.9|11771.9|11785.9|11775.9|11780.9|11770.9|1522
1708919400000|2024-02-26 03:50:00|11780.9|11770.9|11784.9|11774.9|11787.9|11777.9|11779.9|11769.9|1932
1708919700000|2024-02-26 03:55:00|11785.9|11775.9|11782.9|11772.9|11785.9|11775.9|11779.9|11769.9|1590
1708920000000|2024-02-26 04:00:00|11783.9|11773.9|11778.9|11768.9|11783.9|11773.9|11776.9|11766.9|1146
1708920300000|2024-02-26 04:05:00|11777.9|11767.9|11778.9|11768.9|11779.9|11769.9|11776.9|11766.9|996
1708920600000|2024-02-26 04:10:00|11779.9|11769.9|11780.9|11770.9|11783.9|11773.9|11779.9|11769.9|1099
1708920900000|2024-02-26 04:15:00|11781.9|11771.9|11778.9|11768.9|11781.9|11771.9|11778.9|11768.9|829
1708921200000|2024-02-26 04:20:00|11779.9|11769.9|11778.9|11768.9|11781.9|11771.9|11778.9|11768.9|981
1708921500000|2024-02-26 04:25:00|11780.9|11770.9|11777.9|11767.9|11780.9|11770.9|11776.9|11766.9|973
1708921800000|2024-02-26 04:30:00|11779.9|11769.9|11779.9|11769.9|11780.9|11770.9|11776.9|11766.9|2708
1708922100000|2024-02-26 04:35:00|11780.9|11770.9|11782.9|11772.9|11782.9|11772.9|11778.9|11768.9|692
1708922400000|2024-02-26 04:40:00|11781.9|11771.9|11782.9|11772.9|11784.9|11774.9|11781.9|11771.9|884
1708922700000|2024-02-26 04:45:00|11783.9|11773.9|11779.9|11769.9|11784.9|11774.9|11779.9|11769.9|989
1708923000000|2024-02-26 04:50:00|11778.9|11768.9|11785.9|11775.9|11786.9|11776.9|11778.9|11768.9|995
1708923300000|2024-02-26 04:55:00|11786.9|11776.9|11785.9|11775.9|11787.9|11777.9|11782.9|11772.9|1963
1708923600000|2024-02-26 05:00:00|11786.9|11776.9|11824.9|11814.9|11828.9|11818.9|11786.9|11776.9|7389
1708923900000|2024-02-26 05:05:00|11825.9|11815.9|11827.9|11817.9|11831.9|11821.9|11816.9|11806.9|2886
1708924200000|2024-02-26 05:10:00|11826.9|11816.9|11830.9|11820.9|11835.9|11825.9|11817.9|11807.9|3902
1708924500000|2024-02-26 05:15:00|11829.9|11819.9|11838.9|11828.9|11839.9|11829.9|11824.9|11814.9|2613
1708924800000|2024-02-26 05:20:00|11836.9|11826.9|11843.9|11833.9|11850.9|11840.9|11836.9|11826.9|4630
1708925100000|2024-02-26 05:25:00|11842.9|11832.9|11835.9|11825.9|11842.9|11832.9|11826.9|11816.9|2876
1708925400000|2024-02-26 05:30:00|11834.9|11824.9|11834.9|11824.9|11842.9|11832.9|11827.9|11817.9|4178
1708925700000|2024-02-26 05:35:00|11833.9|11823.9|11839.9|11829.9|11843.9|11833.9|11823.9|11813.9|3391
1708926000000|2024-02-26 05:40:00|11840.9|11830.9|11830.9|11820.9|11842.9|11832.9|11828.9|11818.9|3593
1708926300000|2024-02-26 05:45:00|11829.9|11819.9|11834.9|11824.9|11837.9|11827.9|11826.9|11816.9|4477
1708926600000|2024-02-26 05:50:00|11835.9|11825.9|11821.9|11811.9|11837.9|11827.9|11818.9|11808.9|5480
1708926900000|2024-02-26 05:55:00|11822.9|11812.9|11816.9|11806.9|11825.9|11815.9|11815.9|11805.9|2375
1708927200000|2024-02-26 06:00:00|11812.9|11802.9|11799.9|11789.9|11813.9|11803.9|11797.9|11787.9|3896
1708927500000|2024-02-26 06:05:00|11800.9|11790.9|11795.9|11785.9|11811.9|11801.9|11794.9|11784.9|3134
1708927800000|2024-02-26 06:10:00|11796.9|11786.9|11783.9|11773.9|11796.9|11786.9|11776.9|11766.9|3759
1708928100000|2024-02-26 06:15:00|11782.9|11772.9|11783.9|11773.9|11791.9|11781.9|11778.9|11768.9|3938
1708928400000|2024-02-26 06:20:00|11782.9|11772.9|11772.9|11762.9|11782.9|11772.9|11760.9|11750.9|4725
1708928700000|2024-02-26 06:25:00|11771.9|11761.9|11792.9|11782.9|11794.9|11784.9|11766.9|11756.9|4947
1708929000000|2024-02-26 06:30:00|11793.9|11783.9|11806.9|11796.9|11812.9|11802.9|11791.9|11781.9|6419
1708929300000|2024-02-26 06:35:00|11807.9|11797.9|11807.9|11797.9|11810.9|11800.9|11794.9|11784.9|2530
1708929600000|2024-02-26 06:40:00|11806.9|11796.9|11804.9|11794.9|11810.9|11800.9|11795.9|11785.9|3734
1708929900000|2024-02-26 06:45:00|11803.9|11793.9|11784.9|11774.9|11810.9|11800.9|11782.9|11772.9|4540
1708930200000|2024-02-26 06:50:00|11782.9|11772.9|11775.9|11765.9|11787.9|11777.9|11770.9|11760.9|4348
1708930500000|2024-02-26 06:55:00|11777.9|11767.9|11783.9|11773.9|11789.9|11779.9|11776.9|11766.9|9866
1708930800000|2024-02-26 07:00:00|11784.9|11774.9|11791.9|11781.9|11791.9|11781.9|11783.9|11773.9|946
1708931100000|2024-02-26 07:05:00|11790.9|11780.9|11788.9|11778.9|11790.9|11780.9|11785.9|11775.9|668
1708931400000|2024-02-26 07:10:00|11789.9|11779.9|11789.9|11779.9|11793.9|11783.9|11789.9|11779.9|655
1708931700000|2024-02-26 07:15:00|11790.9|11780.9|11790.9|11780.9|11793.9|11783.9|11788.9|11778.9|630
1708932000000|2024-02-26 07:20:00|11791.9|11781.9|11789.9|11779.9|11794.9|11784.9|11787.9|11777.9|505
1708932300000|2024-02-26 07:25:00|11787.9|11777.9|11788.9|11778.9|11788.9|11778.9|11785.9|11775.9|393
1708932600000|2024-02-26 07:30:00|11787.9|11777.9|11787.9|11777.9|11790.9|11780.9|11786.9|11776.9|555
1708932900000|2024-02-26 07:35:00|11788.9|11778.9|11790.9|11780.9|11790.9|11780.9|11787.9|11777.9|418
1708933200000|2024-02-26 07:40:00|11789.9|11779.9|11790.9|11780.9|11791.9|11781.9|11787.9|11777.9|1329
1708933500000|2024-02-26 07:45:00|11791.9|11781.9|11790.9|11780.9|11793.9|11783.9|11788.9|11778.9|484
1708933800000|2024-02-26 07:50:00|11791.9|11781.9|11786.9|11776.9|11791.9|11781.9|11786.9|11776.9|510
1708934100000|2024-02-26 07:55:00|11785.9|11775.9|11787.9|11777.9|11790.9|11780.9|11784.9|11774.9|717
1708934400000|2024-02-26 08:00:00|11786.9|11776.9|11778.9|11767.9|11786.9|11776.9|11776.9|11765.9|1203
1708934700000|2024-02-26 08:05:00|11777.9|11766.9|11777.9|11765.9|11778.9|11767.9|11773.9|11762.9|1140
1708935000000|2024-02-26 08:10:00|11776.9|11766.9|11773.9|11761.9|11777.9|11766.9|11772.9|11761.9|941
1708935300000|2024-02-26 08:15:00|11772.9|11762.9|11776.9|11765.9|11778.9|11767.9|11772.9|11761.9|758
1708935600000|2024-02-26 08:20:00|11777.9|11766.9|11781.9|11770.9|11786.9|11774.9|11777.9|11766.9|1055
1708935900000|2024-02-26 08:25:00|11782.9|11771.9|11781.9|11769.9|11785.9|11774.9|11775.9|11762.9|1279
1708936200000|2024-02-26 08:30:00|11786.2|11762.2|11785.1|11761.1|11787.4|11763.4|11784.7|11760.7|2
1708936500000|2024-02-26 08:35:00|11784.9|11760.9|11783|11759|11785.7|11761.7|11782.5|11758.5|925
1708936800000|2024-02-26 08:40:00|11783.1|11759.1|11784.3|11760.3|11785|11761|11782.1|11758.1|0
1708937100000|2024-02-26 08:45:00|11784.5|11760.5|11784.7|11760.7|11785|11761|11782.6|11758.6|0
1708937400000|2024-02-26 08:50:00|11784.9|11760.9|11783.5|11759.5|11785.4|11761.4|11782.9|11758.9|0
1708937700000|2024-02-26 08:55:00|11783.6|11759.6|11784.1|11760.1|11784.8|11760.8|11783.5|11759.5|0
1708938000000|2024-02-26 09:00:00|11784.3|11760.3|11769.9|11758.9|11784.3|11762.9|11767.9|11755.9|1033
1708938300000|2024-02-26 09:05:00|11770.9|11759.9|11772.9|11761.9|11772.9|11761.9|11769.9|11758.9|131
1708938600000|2024-02-26 09:10:00|11771.9|11760.9|11774.9|11762.9|11777.9|11766.9|11771.9|11760.9|183
1708938900000|2024-02-26 09:15:00|11773.9|11760.9|11782.9|11771.9|11789.9|11778.9|11772.9|11760.9|529
1708939200000|2024-02-26 09:20:00|11783.9|11772.9|11787.9|11775.9|11787.9|11776.9|11783.9|11771.9|189
1708939500000|2024-02-26 09:25:00|11786.9|11776.9|11789.9|11778.9|11792.9|11781.9|11785.9|11774.9|482
1708939800000|2024-02-26 09:30:00|11790.9|11779.9|11793.9|11781.9|11796.9|11784.9|11790.9|11779.9|188
1708940100000|2024-02-26 09:35:00|11792.9|11782.9|11795.9|11783.9|11796.9|11785.9|11792.9|11781.9|130
1708940400000|2024-02-26 09:40:00|11794.9|11782.9|11790.9|11778.9|11795.9|11782.9|11787.9|11776.9|185
1708940700000|2024-02-26 09:45:00|11789.9|11779.9|11796.9|11784.9|11797.9|11785.9|11788.9|11777.9|150
1708941000000|2024-02-26 09:50:00|11795.9|11783.9|11795.9|11784.9|11796.9|11785.9|11792.9|11780.9|112
1708941300000|2024-02-26 09:55:00|11796.9|11785.9|11795.9|11784.9|11799.9|11788.9|11794.9|11782.9|165
1708941600000|2024-02-26 10:00:00|11794.9|11783.9|11793.9|11782.9|11795.9|11784.9|11793.9|11782.9|73
1708941900000|2024-02-26 10:05:00|11794.9|11783.9|11797.9|11786.9|11797.9|11786.9|11793.9|11782.9|512
1708942200000|2024-02-26 10:10:00|11798.9|11787.9|11801.9|11789.9|11801.9|11790.9|11798.9|11786.9|107
1708942500000|2024-02-26 10:15:00|11800.9|11790.9|11804.9|11792.9|11804.9|11793.9|11799.9|11788.9|116
1708942800000|2024-02-26 10:20:00|11803.9|11793.9|11801.9|11789.9|11805.9|11794.9|11800.9|11789.9|262
1708943100000|2024-02-26 10:25:00|11802.9|11790.9|11807.9|11795.9|11809.9|11797.9|11802.9|11789.9|253
1708943400000|2024-02-26 10:30:00|11806.9|11794.9|11801.9|11789.9|11806.9|11794.9|11799.9|11788.9|115
1708943700000|2024-02-26 10:35:00|11800.9|11790.9|11798.9|11786.9|11802.9|11791.9|11798.9|11786.9|90
1708944000000|2024-02-26 10:40:00|11797.9|11787.9|11803.9|11792.9|11804.9|11793.9|11797.9|11786.9|61
1708944300000|2024-02-26 10:45:00|11802.9|11791.9|11808.9|11796.9|11808.9|11797.9|11802.9|11791.9|103
1708944600000|2024-02-26 10:50:00|11807.9|11797.9|11805.9|11794.9|11808.9|11797.9|11803.9|11792.9|106
1708944900000|2024-02-26 10:55:00|11804.9|11793.9|11802.9|11791.9|11805.9|11794.9|11801.9|11790.9|70
1708945200000|2024-02-26 11:00:00|11803.9|11792.9|11805.9|11793.9|11805.9|11794.9|11802.9|11791.9|69
1708945500000|2024-02-26 11:05:00|11804.9|11792.9|11804.9|11793.9|11805.9|11793.9|11803.9|11792.9|35
1708945800000|2024-02-26 11:10:00|11803.9|11792.9|11804.9|11793.9|11805.9|11794.9|11803.9|11792.9|81
1708946100000|2024-02-26 11:15:00|11803.9|11792.9|11804.9|11793.9|11806.9|11795.9|11803.9|11791.9|58
1708946400000|2024-02-26 11:20:00|11805.9|11794.9|11805.9|11794.9|11805.9|11794.9|11804.9|11793.9|22
1708946700000|2024-02-26 11:25:00|11806.9|11795.9|11805.9|11794.9|11806.9|11795.9|11804.9|11793.9|82
1708947000000|2024-02-26 11:30:00|11804.9|11793.9|11805.9|11794.9|11806.9|11795.9|11804.9|11793.9|54
1708947300000|2024-02-26 11:35:00|11806.9|11793.9|11808.9|11797.9|11809.9|11798.9|11806.9|11793.9|113
1708947600000|2024-02-26 11:40:00|11809.9|11796.9|11807.9|11796.9|11809.9|11797.9|11807.9|11796.9|18
1708947900000|2024-02-26 11:45:00|11806.9|11795.9|11806.9|11795.9|11807.9|11796.9|11806.9|11795.9|380
1708948200000|2024-02-26 11:50:00|11805.9|11794.9|11805.9|11793.9|11806.9|11795.9|11804.9|11793.9|132
1708948500000|2024-02-26 11:55:00|11806.9|11794.9|11805.9|11793.9|11806.9|11795.9|11804.9|11793.9|419
1708948800000|2024-02-26 12:00:00|11804.9|11794.9|11804.9|11793.9|11806.9|11795.9|11803.9|11792.9|66
1708949100000|2024-02-26 12:05:00|11803.9|11792.9|11804.9|11793.9|11806.9|11794.9|11803.9|11792.9|45
1708949400000|2024-02-26 12:10:00|11803.9|11792.9|11803.9|11792.9|11804.9|11793.9|11803.9|11792.9|7
1708949700000|2024-02-26 12:15:00|11802.9|11791.9|11803.9|11791.9|11803.9|11792.9|11801.9|11790.9|1290
1708950000000|2024-02-26 12:20:00|11802.9|11792.9|11804.9|11793.9|11806.9|11795.9|11802.9|11791.9|45
1708950300000|2024-02-26 12:25:00|11805.9|11792.9|11801.9|11790.9|11805.9|11792.9|11801.9|11790.9|66
1708950600000|2024-02-26 12:30:00|11800.9|11789.9|11799.9|11788.9|11801.9|11789.9|11799.9|11787.9|70
1708950900000|2024-02-26 12:35:00|11798.9|11787.9|11804.9|11792.9|11804.9|11792.9|11798.9|11787.9|74
1708951200000|2024-02-26 12:40:00|11803.9|11794.9|11801.9|11790.9|11805.9|11794.9|11801.9|11790.9|843
1708951500000|2024-02-26 12:45:00|11800.9|11789.9|11797.9|11786.9|11800.9|11789.9|11797.9|11786.9|383
1708951800000|2024-02-26 12:50:00|11798.9|11787.9|11797.9|11786.9|11798.9|11787.9|11797.9|11786.9|445
1708952100000|2024-02-26 12:55:00|11796.9|11785.9|11795.9|11784.9|11798.9|11787.9|11795.9|11784.9|255
1708952400000|2024-02-26 13:00:00|11796.9|11785.9|11798.9|11787.9|11802.9|11791.9|11795.9|11784.9|260
1708952700000|2024-02-26 13:05:00|11799.9|11788.9|11801.9|11790.9|11803.9|11791.9|11798.9|11787.9|123
1708953000000|2024-02-26 13:10:00|11802.9|11791.9|11803.9|11792.9|11804.9|11792.9|11801.9|11790.9|376
1708953300000|2024-02-26 13:15:00|11804.9|11793.9|11805.9|11793.9|11806.9|11795.9|11802.9|11790.9|282
1708953600000|2024-02-26 13:20:00|11804.9|11792.9|11804.9|11793.9|11805.9|11794.9|11803.9|11792.9|126
1708953900000|2024-02-26 13:25:00|11803.9|11792.9|11803.9|11791.9|11804.9|11793.9|11801.9|11790.9|51
1708954200000|2024-02-26 13:30:00|11802.9|11792.9|11806.9|11795.9|11806.9|11795.9|11802.9|11792.9|33
1708954500000|2024-02-26 13:35:00|11807.9|11796.9|11806.9|11795.9|11807.9|11796.9|11806.9|11795.9|44
1708954800000|2024-02-26 13:40:00|11805.9|11794.9|11808.9|11796.9|11810.9|11799.9|11805.9|11794.9|82
1708955100000|2024-02-26 13:45:00|11807.9|11795.9|11806.9|11795.9|11808.9|11797.9|11806.9|11794.9|133
1708955400000|2024-02-26 13:50:00|11805.9|11794.9|11804.9|11793.9|11806.9|11794.9|11804.9|11793.9|54
1708955700000|2024-02-26 13:55:00|11805.9|11794.9|11803.9|11792.9|11805.9|11794.9|11803.9|11792.9|108
1708956000000|2024-02-26 14:00:00|11804.9|11793.9|11803.9|11791.9|11804.9|11793.9|11801.9|11790.9|212
1708956300000|2024-02-26 14:05:00|11802.9|11792.9|11800.9|11789.9|11804.9|11793.9|11800.9|11789.9|784
1708956600000|2024-02-26 14:10:00|11801.9|11790.9|11802.9|11791.9|11803.9|11792.9|11801.9|11790.9|520
1708956900000|2024-02-26 14:15:00|11801.9|11790.9|11802.9|11791.9|11803.9|11792.9|11800.9|11789.9|284
1708957200000|2024-02-26 14:20:00|11801.9|11790.9|11802.9|11791.9|11803.9|11792.9|11800.9|11789.9|152
1708957500000|2024-02-26 14:25:00|11803.9|11792.9|11803.9|11792.9|11804.9|11793.9|11802.9|11790.9|133
1708957800000|2024-02-26 14:30:00|11802.9|11791.9|11816.9|11805.9|11821.9|11810.9|11798.9|11787.9|1111
1708958100000|2024-02-26 14:35:00|11815.9|11804.9|11806.9|11795.9|11819.9|11808.9|11803.9|11792.9|667
1708958400000|2024-02-26 14:40:00|11805.9|11794.9|11816.9|11804.9|11816.9|11805.9|11802.9|11791.9|369
1708958700000|2024-02-26 14:45:00|11815.9|11805.9|11812.9|11801.9|11817.9|11806.9|11806.9|11795.9|325
1708959000000|2024-02-26 14:50:00|11813.9|11802.9|11814.9|11803.9|11817.9|11805.9|11811.9|11800.9|609
1708959300000|2024-02-26 14:55:00|11813.9|11802.9|11804.9|11792.9|11814.9|11803.9|11803.9|11792.9|259
1708959600000|2024-02-26 15:00:00|11803.9|11793.9|11806.9|11795.9|11808.9|11797.9|11801.9|11790.9|232
1708959900000|2024-02-26 15:05:00|11805.9|11794.9|11799.9|11788.9|11806.9|11795.9|11798.9|11787.9|993
1708960200000|2024-02-26 15:10:00|11798.9|11787.9|11791.9|11780.9|11799.9|11787.9|11791.9|11779.9|332
1708960500000|2024-02-26 15:15:00|11790.9|11779.9|11793.9|11781.9|11793.9|11782.9|11790.9|11779.9|161
1708960800000|2024-02-26 15:20:00|11792.9|11782.9|11799.9|11788.9|11803.9|11792.9|11792.9|11782.9|386
1708961100000|2024-02-26 15:25:00|11800.9|11789.9|11802.9|11791.9|11804.9|11793.9|11799.9|11788.9|212
1708961400000|2024-02-26 15:30:00|11803.9|11792.9|11806.9|11795.9|11808.9|11797.9|11801.9|11790.9|294
1708961700000|2024-02-26 15:35:00|11807.9|11796.9|11803.9|11792.9|11812.9|11801.9|11803.9|11792.9|283
1708962000000|2024-02-26 15:40:00|11802.9|11791.9|11796.9|11785.9|11802.9|11791.9|11796.9|11785.9|187
1708962300000|2024-02-26 15:45:00|11797.9|11786.9|11797.9|11786.9|11799.9|11788.9|11796.9|11785.9|179
1708962600000|2024-02-26 15:50:00|11796.9|11785.9|11797.9|11785.9|11798.9|11787.9|11795.9|11784.9|182
1708962900000|2024-02-26 15:55:00|11796.9|11784.9|11791.9|11780.9|11796.9|11784.9|11791.9|11779.9|148
1708963200000|2024-02-26 16:00:00|11792.9|11781.9|11787.9|11776.9|11794.9|11783.9|11787.9|11775.9|384
1708963500000|2024-02-26 16:05:00|11788.9|11775.9|11789.9|11777.9|11789.9|11778.9|11786.9|11775.9|139
1708963800000|2024-02-26 16:10:00|11788.9|11776.9|11789.9|11777.9|11789.9|11778.9|11786.9|11775.9|224
1708964100000|2024-02-26 16:15:00|11788.9|11778.9|11789.9|11778.9|11789.9|11778.9|11787.9|11775.9|104
1708964400000|2024-02-26 16:20:00|11790.9|11777.9|11785.9|11774.9|11790.9|11778.9|11785.9|11774.9|149
1708964700000|2024-02-26 16:25:00|11784.9|11773.9|11786.9|11774.9|11786.9|11775.9|11783.9|11772.9|203
1708965000000|2024-02-26 16:30:00|11785.9|11775.9|11788.9|11776.9|11788.9|11777.9|11783.9|11772.9|231
1708965300000|2024-02-26 16:35:00|11787.9|11777.9|11786.9|11775.9|11789.9|11777.9|11786.9|11775.9|96
1708965600000|2024-02-26 16:40:00|11787.9|11776.9|11783.9|11772.9|11788.9|11777.9|11783.9|11772.9|141
1708965900000|2024-02-26 16:45:00|11784.9|11773.9|11786.9|11775.9|11786.9|11775.9|11783.9|11772.9|402
1708966200000|2024-02-26 16:50:00|11787.9|11776.9|11785.9|11774.9|11787.9|11776.9|11783.9|11771.9|255
1708966500000|2024-02-26 16:55:00|11786.9|11775.9|11786.9|11775.9|11788.9|11777.9|11785.9|11774.9|152
1708966800000|2024-02-26 17:00:00|11785.9|11774.9|11783.9|11772.9|11786.9|11775.9|11783.9|11772.9|337
1708967100000|2024-02-26 17:05:00|11782.9|11771.9|11782.9|11770.9|11783.9|11772.9|11781.9|11770.9|109
1708967400000|2024-02-26 17:10:00|11781.9|11771.9|11782.9|11771.9|11783.9|11772.9|11781.9|11770.9|109
1708967700000|2024-02-26 17:15:00|11781.9|11770.9|11781.9|11770.9|11783.9|11772.9|11781.9|11770.9|125
1708968000000|2024-02-26 17:20:00|11780.9|11769.9|11780.9|11769.9|11781.9|11770.9|11779.9|11768.9|173
1708968300000|2024-02-26 17:25:00|11781.9|11770.9|11780.9|11769.9|11781.9|11770.9|11779.9|11768.9|141
1708968600000|2024-02-26 17:30:00|11779.9|11768.9|11782.9|11771.9|11783.9|11771.9|11779.9|11768.9|134
1708968900000|2024-02-26 17:35:00|11783.9|11772.9|11784.9|11773.9|11787.9|11776.9|11782.9|11771.9|156
1708969200000|2024-02-26 17:40:00|11783.9|11772.9|11779.9|11768.9|11783.9|11773.9|11778.9|11767.9|126
1708969500000|2024-02-26 17:45:00|11778.9|11767.9|11777.9|11766.9|11779.9|11767.9|11776.9|11765.9|148
1708969800000|2024-02-26 17:50:00|11776.9|11765.9|11778.9|11766.9|11779.9|11768.9|11775.9|11764.9|310
1708970100000|2024-02-26 17:55:00|11777.9|11767.9|11782.9|11771.9|11783.9|11771.9|11777.9|11767.9|246
1708970400000|2024-02-26 18:00:00|11783.9|11772.9|11783.9|11772.9|11785.9|11773.9|11780.9|11769.9|187
1708970700000|2024-02-26 18:05:00|11782.9|11771.9|11781.9|11770.9|11784.9|11772.9|11781.9|11769.9|197
1708971000000|2024-02-26 18:10:00|11782.9|11771.9|11783.9|11771.9|11783.9|11772.9|11781.9|11770.9|119
1708971300000|2024-02-26 18:15:00|11782.9|11772.9|11779.9|11767.9|11783.9|11772.9|11778.9|11767.9|112
1708971600000|2024-02-26 18:20:00|11778.9|11766.9|11777.9|11765.9|11779.9|11767.9|11776.9|11765.9|175
1708971900000|2024-02-26 18:25:00|11776.9|11766.9|11775.9|11764.9|11777.9|11766.9|11773.9|11762.9|185
1708972200000|2024-02-26 18:30:00|11776.9|11763.9|11774.9|11763.9|11776.9|11765.9|11773.9|11762.9|194
1708972500000|2024-02-26 18:35:00|11773.9|11762.9|11774.9|11763.9|11774.9|11763.9|11773.9|11761.9|188
1708972800000|2024-02-26 18:40:00|11773.9|11762.9|11771.9|11760.9|11773.9|11762.9|11771.9|11759.9|150
1708973100000|2024-02-26 18:45:00|11772.9|11761.9|11770.9|11759.9|11773.9|11762.9|11770.9|11759.9|138
1708973400000|2024-02-26 18:50:00|11771.9|11760.9|11772.9|11760.9|11773.9|11762.9|11769.9|11758.9|166
1708973700000|2024-02-26 18:55:00|11773.9|11761.9|11774.9|11763.9|11774.9|11763.9|11770.9|11759.9|173
1708974000000|2024-02-26 19:00:00|11773.9|11762.9|11773.9|11761.9|11773.9|11762.9|11772.9|11761.9|108
1708974300000|2024-02-26 19:05:00|11772.9|11762.9|11770.9|11759.9|11773.9|11762.9|11770.9|11759.9|127
1708974600000|2024-02-26 19:10:00|11769.9|11758.9|11768.9|11756.9|11769.9|11759.9|11767.9|11756.9|626
1708974900000|2024-02-26 19:15:00|11767.9|11757.9|11768.9|11756.9|11768.9|11757.9|11766.9|11755.9|126
1708975200000|2024-02-26 19:20:00|11767.9|11757.9|11768.9|11756.9|11769.9|11758.9|11767.9|11756.9|221
1708975500000|2024-02-26 19:25:00|11767.9|11755.9|11766.9|11755.9|11767.9|11756.9|11765.9|11754.9|111
1708975800000|2024-02-26 19:30:00|11765.9|11754.9|11763.9|11752.9|11765.9|11754.9|11763.9|11752.9|53
1708976100000|2024-02-26 19:35:00|11761.9|11750.9|11762.9|11751.9|11763.9|11752.9|11759.9|11748.9|211
1708976400000|2024-02-26 19:40:00|11761.9|11750.9|11759.4|11749.4|11761.9|11750.9|11759.4|11748.9|51
1708976700000|2024-02-26 19:45:00|11758.9|11748.9|11757.4|11747.4|11758.9|11748.9|11757.4|11747.4|137
1708977000000|2024-02-26 19:50:00|||||||||24
1708977300000|2024-02-26 19:55:00|11759.4|11749.4|11758.9|11748.9|11760.4|11750.4|11758.9|11748.9|74
1708977600000|2024-02-26 20:00:00|11759.4|11749.4|11760.4|11750.4|11760.4|11750.4|11759.4|11749.4|26
1708977900000|2024-02-26 20:05:00|11760.9|11750.9|11761.4|11751.4|11761.4|11751.4|11758.4|11748.4|67
1708978200000|2024-02-26 20:10:00|11761.9|11751.9|11764.4|11754.4|11764.4|11754.4|11761.9|11751.9|41
1708978500000|2024-02-26 20:15:00|11763.9|11753.9|11764.9|11754.9|11767.4|11757.4|11763.9|11753.9|106
1708978800000|2024-02-26 20:20:00|11764.4|11754.4|11765.4|11755.4|11765.4|11755.4|11764.4|11754.4|25
1708979100000|2024-02-26 20:25:00|11764.9|11754.9|11763.4|11753.4|11765.4|11755.4|11763.4|11753.4|149
1708979400000|2024-02-26 20:30:00|11764.4|11754.4|11763.4|11753.4|11764.4|11754.4|11763.4|11753.4|135
1708979700000|2024-02-26 20:35:00|11764.4|11754.4|11769.4|11759.4|11769.9|11759.9|11763.4|11753.4|206
1708980000000|2024-02-26 20:40:00|11768.9|11758.9|11766.9|11756.9|11769.9|11759.9|11766.9|11756.9|114
1708980300000|2024-02-26 20:45:00|11767.4|11757.4|11766.9|11756.9|11767.4|11757.4|11766.4|11756.4|126
1708980600000|2024-02-26 20:50:00|11766.4|11756.4|11759.4|11749.4|11766.4|11756.4|11758.4|11748.4|187
1708980900000|2024-02-26 20:55:00|11759.9|11749.9|11762.4|11752.4|11766.4|11756.4|11759.9|11749.9|85
1708981200000|2024-02-26 21:00:00|11761.9|11751.9|11762.4|11752.4|11762.4|11752.4|11760.4|11750.4|8
1708981500000|2024-02-26 21:05:00|11762.9|11752.9|11762.4|11752.4|11764.9|11754.9|11761.4|11751.4|14
1708981800000|2024-02-26 21:10:00|11761.4|11751.4|11767.9|11757.9|11767.9|11757.9|11760.4|11750.4|16
1708982100000|2024-02-26 21:15:00|11772.9|11748.9|11772.5|11748.5|11773.3|11749.3|11772.1|11748.1|0
1708982400000|2024-02-26 21:20:00|11772.7|11748.7|11772.9|11748.9|11772.9|11748.9|11772.5|11748.5|0
1708982700000|2024-02-26 21:25:00|11773.2|11749.2|11773.3|11749.3|11773.3|11749.3|11772.9|11748.9|0
1708983000000|2024-02-26 21:30:00|11772.9|11748.9|11774|11750|11774|11750|11772.9|11748.9|0
1708983300000|2024-02-26 21:35:00|11773.7|11749.7|11771.7|11747.7|11773.9|11749.9|11771.4|11747.4|0
1708983600000|2024-02-26 21:40:00|11771.9|11747.9|11770.6|11746.6|11772.1|11748.1|11770.2|11746.2|0
1708983900000|2024-02-26 21:45:00|11770.8|11746.8|11771.4|11747.4|11771.7|11747.7|11770.6|11746.6|0
1708984200000|2024-02-26 21:50:00|11771.2|11747.2|11770.2|11746.2|11771.4|11747.4|11770.2|11746.2|0
1708984500000|2024-02-26 21:55:00|11769.9|11745.9|11770.6|11746.6|11771|11747|11769.1|11745.1|0
1708984800000|2024-02-26 22:00:00|11770.7|11746.7|11771.9|11747.9|11773.6|11749.6|11770.7|11746.7|0
1708985100000|2024-02-26 22:05:00|11772|11748|11772.5|11748.5|11772.8|11748.8|11771.8|11747.8|0
1708985400000|2024-02-26 22:10:00|11772.8|11748.8|11773|11749|11773|11749|11772|11748|0
1708985700000|2024-02-26 22:15:00|11773.1|11749.1|11772.7|11748.7|11773.1|11749.1|11772.7|11748.7|0
1708986000000|2024-02-26 22:20:00|11772.3|11748.3|11770.8|11746.8|11772.3|11748.3|11770.4|11746.4|0
1708986300000|2024-02-26 22:25:00|11770.7|11746.7|11770.9|11746.9|11771.1|11747.1|11770.4|11746.4|0
1708986600000|2024-02-26 22:30:00|11770.8|11746.8|11770.7|11746.7|11771.3|11747.3|11770|11746|0
1708986900000|2024-02-26 22:35:00|11770.5|11746.5|11770.4|11746.4|11770.6|11746.6|11770.1|11746.1|0
1708987200000|2024-02-26 22:40:00|11770.5|11746.5|11770.6|11746.6|11770.6|11746.6|11770.4|11746.4|0
1708987500000|2024-02-26 22:45:00|11770.5|11746.5|11771|11747|11771|11747|11770.5|11746.5|0
1708988100000|2024-02-26 22:55:00|11770.9|11746.9|11770.7|11746.7|11771.3|11747.3|11770.1|11746.1|0
1708988400000|2024-02-26 23:00:00|11771.1|11747.1|11769.1|11745.1|11771.2|11747.2|11768.3|11744.3|0
1708988700000|2024-02-26 23:05:00|11769.4|11745.4|11771|11747|11771.4|11747.4|11769.4|11745.4|0
1708989000000|2024-02-26 23:10:00|11770.6|11746.6|11772.5|11748.5|11772.9|11748.9|11770.6|11746.6|0
1708989300000|2024-02-26 23:15:00|11772.3|11748.3|11772.3|11748.3|11772.7|11748.7|11771.5|11747.5|0
1708989600000|2024-02-26 23:20:00|11772.1|11748.1|11772.3|11748.3|11772.7|11748.7|11772.1|11748.1|0
1708989900000|2024-02-26 23:25:00|11772.6|11748.6|11773.1|11749.1|11773.5|11749.5|11772.3|11748.3|0
1708990200000|2024-02-26 23:30:00|11773.4|11749.4|11775|11751|11775|11751|11773.1|11749.1|0
1708990500000|2024-02-26 23:35:00|11774.8|11750.8|11776.2|11752.2|11776.4|11752.4|11774.6|11750.6|0
1708990800000|2024-02-26 23:40:00|11776.4|11752.4|11777.4|11753.4|11778|11754|11775.9|11751.9|0
1708991100000|2024-02-26 23:45:00|11777|11753|11776|11752|11777.4|11753.4|11775.6|11751.6|0
1708991400000|2024-02-26 23:50:00|11775.9|11751.9|11773.8|11749.8|11776|11752|11773.8|11749.8|0
1708991700000|2024-02-26 23:55:00|11774|11750|11773.8|11749.8|11774.6|11750.6|11773.8|11749.8|0
1708992000000|2024-02-27 00:00:00|11774.2|11750.2|11769.6|11745.6|11774.6|11750.6|11769.6|11745.6|0
1708992300000|2024-02-27 00:05:00|11769.8|11745.8|11766.3|11742.3|11770|11746|11764|11740|0
1708992600000|2024-02-27 00:10:00|11766.1|11742.1|11769|11745|11769.4|11745.4|11765.5|11741.5|0
1708992900000|2024-02-27 00:15:00|11768.8|11744.8|11768.9|11744.9|11768.9|11744.9|11766.7|11742.7|0
1708993200000|2024-02-27 00:20:00|11769.3|11745.3|11769.4|11745.4|11769.8|11745.8|11768.9|11744.9|0
1708993500000|2024-02-27 00:25:00|11769.1|11745.1|11768.7|11744.7|11769.1|11745.1|11767.5|11743.5|0
1708993800000|2024-02-27 00:30:00|11768.6|11744.6|11769.9|11745.9|11771|11747|11768.1|11744.1|0
1708994100000|2024-02-27 00:35:00|11770.1|11746.1|11770.8|11746.8|11771|11747|11769.8|11745.8|0
1708994400000|2024-02-27 00:40:00|11770.6|11746.6|11770.5|11746.5|11770.8|11746.8|11769.8|11745.8|0
1708994700000|2024-02-27 00:45:00|11770.1|11746.1|11771|11747|11771|11747|11769.8|11745.8|0
1708995000000|2024-02-27 00:50:00|11771.1|11747.1|11770.5|11746.5|11771.3|11747.3|11770.1|11746.1|0
1708995300000|2024-02-27 00:55:00|11771.8|11747.8|11771.2|11747.2|11772.3|11748.3|11770.4|11746.4|0
1708995600000|2024-02-27 01:00:00|11771.7|11761.2|11771.2|11761.2|11776.2|11766.2|11755.2|11745.2|3302
1708995900000|2024-02-27 01:05:00|11770.7|11760.7|11779.7|11769.7|11782.7|11772.7|11770.2|11760.2|768
1708996200000|2024-02-27 01:10:00|11780.2|11770.2|11772.2|11762.2|11786.2|11776.2|11771.7|11761.7|2087
1708996500000|2024-02-27 01:15:00|11772.7|11762.7|11769.7|11759.7|11773.7|11763.7|11757.2|11747.2|3154
1708996800000|2024-02-27 01:20:00|11769.2|11759.2|11740.2|11730.2|11770.7|11760.7|11738.2|11728.2|4225
1708997100000|2024-02-27 01:25:00|11740.7|11730.7|11753.7|11743.7|11753.7|11743.7|11730.7|11720.7|9169
1708997400000|2024-02-27 01:30:00|11758.7|11748.7|11772.2|11762.2|11795.7|11785.7|11742.7|11732.7|12627
1708997700000|2024-02-27 01:35:00|11771.7|11761.7|11782.7|11772.7|11791.2|11781.2|11766.7|11756.7|4508
1708998000000|2024-02-27 01:40:00|11783.2|11773.2|11803.2|11793.2|11805.2|11795.2|11765.7|11755.7|5592
1708998300000|2024-02-27 01:45:00|11802.2|11792.2|11781.7|11771.7|11810.2|11800.2|11780.7|11770.7|12020
1708998600000|2024-02-27 01:50:00|11782.7|11772.7|11772.7|11762.7|11782.7|11772.7|11763.7|11753.7|14299
1708998900000|2024-02-27 01:55:00|11772.2|11762.2|11792.2|11782.2|11794.7|11784.7|11765.2|11755.2|4176
1708999200000|2024-02-27 02:00:00|11792.7|11782.7|11812.7|11802.7|11817.7|11807.7|11785.7|11775.7|7654
1708999500000|2024-02-27 02:05:00|11813.2|11803.2|11804.7|11794.7|11818.7|11808.7|11796.7|11786.7|9867
1708999800000|2024-02-27 02:10:00|11805.2|11795.2|11791.7|11781.7|11808.7|11798.7|11783.7|11773.7|3821
1709000100000|2024-02-27 02:15:00|11791.2|11781.2|11779.7|11769.7|11791.2|11781.2|11769.7|11759.7|3874
1709000400000|2024-02-27 02:20:00|11780.7|11770.7|11760.7|11750.7|11783.7|11773.7|11758.7|11748.7|3186
1709000700000|2024-02-27 02:25:00|11762.2|11752.2|11751.7|11741.7|11762.7|11752.7|11749.7|11739.7|3770
1709001000000|2024-02-27 02:30:00|11751.2|11741.2|11756.7|11746.7|11761.2|11751.2|11750.7|11740.7|3647
1709001300000|2024-02-27 02:35:00|11757.7|11747.7|11773.7|11763.7|11778.7|11768.7|11754.7|11744.7|2703
1709001600000|2024-02-27 02:40:00|11774.2|11764.2|11760.7|11750.7|11774.7|11764.7|11755.2|11745.2|3559
1709001900000|2024-02-27 02:45:00|11760.2|11750.2|11763.2|11753.2|11767.2|11757.2|11759.2|11749.2|6094
1709002200000|2024-02-27 02:50:00|11764.2|11754.2|11765.2|11755.2|11770.2|11760.2|11763.2|11753.2|2558
1709002500000|2024-02-27 02:55:00|11764.2|11754.2|11766.2|11756.2|11774.2|11764.2|11759.2|11749.2|2847
1709002800000|2024-02-27 03:00:00|11767.2|11757.2|11775.2|11765.2|11776.2|11766.2|11759.2|11749.2|2782
1709003100000|2024-02-27 03:05:00|11774.2|11764.2|11776.2|11766.2|11781.2|11771.2|11768.2|11758.2|3085
1709003400000|2024-02-27 03:10:00|11775.2|11765.2|11759.2|11749.2|11775.2|11765.2|11758.2|11748.2|2543
1709003700000|2024-02-27 03:15:00|11758.2|11748.2|11762.2|11752.2|11764.2|11754.2|11756.2|11746.2|3518
1709004000000|2024-02-27 03:20:00|11763.2|11753.2|11758.2|11748.2|11765.2|11755.2|11753.2|11743.2|3686
1709004300000|2024-02-27 03:25:00|11760.2|11750.2|11773.2|11763.2|11774.2|11764.2|11759.2|11749.2|3059
1709004600000|2024-02-27 03:30:00|11772.2|11762.2|11779.2|11769.2|11781.2|11771.2|11772.2|11762.2|2089
1709004900000|2024-02-27 03:35:00|11780.2|11770.2|11776.2|11766.2|11780.2|11770.2|11773.2|11763.2|3163
1709005200000|2024-02-27 03:40:00|11775.2|11765.2|11774.2|11764.2|11776.2|11766.2|11769.2|11759.2|2062
1709005500000|2024-02-27 03:45:00|11775.2|11765.2|11778.2|11768.2|11781.2|11771.2|11774.2|11764.2|2789
1709005800000|2024-02-27 03:50:00|11779.2|11769.2|11780.2|11770.2|11783.2|11773.2|11775.2|11765.2|1851
1709006100000|2024-02-27 03:55:00|11781.2|11771.2|11781.2|11771.2|11784.2|11774.2|11779.2|11769.2|2356
1709006400000|2024-02-27 04:00:00|11779.2|11769.2|11782.2|11772.2|11782.2|11772.2|11776.2|11766.2|1570
1709006700000|2024-02-27 04:05:00|11781.2|11771.2|11782.2|11772.2|11782.2|11772.2|11777.2|11767.2|1994
1709007000000|2024-02-27 04:10:00|11781.2|11771.2|11777.2|11767.2|11781.2|11771.2|11777.2|11767.2|1245
1709007300000|2024-02-27 04:15:00|11776.2|11766.2|11780.2|11770.2|11781.2|11771.2|11776.2|11766.2|1755
1709007600000|2024-02-27 04:20:00|11779.2|11769.2|11779.2|11769.2|11781.2|11771.2|11777.2|11767.2|1495
1709007900000|2024-02-27 04:25:00|11780.2|11770.2|11781.2|11771.2|11781.2|11771.2|11780.2|11770.2|1321
1709008200000|2024-02-27 04:30:00|11780.2|11770.2|11778.2|11768.2|11783.2|11773.2|11778.2|11768.2|1505
1709008500000|2024-02-27 04:35:00|11779.2|11769.2|11779.2|11769.2|11780.2|11770.2|11777.2|11767.2|1488
1709008800000|2024-02-27 04:40:00|11780.2|11770.2|11778.2|11768.2|11780.2|11770.2|11776.2|11766.2|1390
1709009100000|2024-02-27 04:45:00|11779.2|11769.2|11775.2|11765.2|11782.2|11772.2|11775.2|11765.2|1830
1709009400000|2024-02-27 04:50:00|11776.2|11766.2|11773.2|11763.2|11778.2|11768.2|11772.2|11762.2|2042
1709009700000|2024-02-27 04:55:00|11774.2|11764.2|11776.2|11766.2|11778.2|11768.2|11773.2|11763.2|1861
1709010000000|2024-02-27 05:00:00|11775.2|11765.2|11776.2|11766.2|11779.2|11769.2|11761.2|11751.2|4132
1709010300000|2024-02-27 05:05:00|11775.2|11765.2|11788.2|11778.2|11789.2|11779.2|11774.2|11764.2|2904
1709010600000|2024-02-27 05:10:00|11787.2|11777.2|11812.2|11802.2|11813.2|11803.2|11781.2|11771.2|4004
1709010900000|2024-02-27 05:15:00|11813.2|11803.2|11822.2|11812.2|11838.2|11828.2|11811.2|11801.2|5750
1709011200000|2024-02-27 05:20:00|11821.2|11811.2|11808.2|11798.2|11823.2|11813.2|11801.2|11791.2|4177
1709011500000|2024-02-27 05:25:00|11807.2|11797.2|11801.2|11791.2|11810.2|11800.2|11796.2|11786.2|2586
1709011800000|2024-02-27 05:30:00|11800.2|11790.2|11806.2|11796.2|11810.2|11800.2|11798.2|11788.2|2258
1709012100000|2024-02-27 05:35:00|11805.2|11795.2|11786.2|11776.2|11805.2|11795.2|11783.2|11773.2|2945
1709012400000|2024-02-27 05:40:00|11787.2|11777.2|11781.2|11771.2|11788.2|11778.2|11773.2|11763.2|3026
1709012700000|2024-02-27 05:45:00|11780.2|11770.2|11786.2|11776.2|11789.2|11779.2|11780.2|11770.2|2222
1709013000000|2024-02-27 05:50:00|11787.2|11777.2|11785.2|11775.2|11792.2|11782.2|11779.2|11769.2|4506
1709013300000|2024-02-27 05:55:00|11784.2|11774.2|11786.2|11776.2|11790.2|11780.2|11779.2|11769.2|2794
1709013600000|2024-02-27 06:00:00|11784.2|11774.2|11790.2|11780.2|11791.2|11781.2|11772.2|11762.2|2818
1709013900000|2024-02-27 06:05:00|11789.2|11779.2|11795.2|11785.2|11797.2|11787.2|11788.2|11778.2|2993
1709014200000|2024-02-27 06:10:00|11797.2|11787.2|11793.2|11783.2|11809.2|11799.2|11791.2|11781.2|2707
1709014500000|2024-02-27 06:15:00|11792.2|11782.2|11798.2|11788.2|11801.2|11791.2|11792.2|11782.2|3077
1709014800000|2024-02-27 06:20:00|11799.2|11789.2|11805.2|11795.2|11809.2|11799.2|11795.2|11785.2|2885
1709015100000|2024-02-27 06:25:00|11806.2|11796.2|11816.2|11806.2|11821.2|11811.2|11806.2|11796.2|2894
1709015400000|2024-02-27 06:30:00|11815.2|11805.2|11836.2|11826.2|11836.2|11826.2|11808.2|11798.2|5281
1709015700000|2024-02-27 06:35:00|11835.2|11825.2|11847.2|11837.2|11856.2|11846.2|11834.2|11824.2|6640
1709016000000|2024-02-27 06:40:00|11845.2|11835.2|11828.2|11818.2|11846.2|11836.2|11822.2|11812.2|4844
1709016300000|2024-02-27 06:45:00|11829.2|11819.2|11833.2|11823.2|11833.2|11823.2|11820.2|11810.2|4438
1709016600000|2024-02-27 06:50:00|11834.2|11824.2|11852.2|11842.2|11853.2|11843.2|11829.2|11819.2|4644
1709016900000|2024-02-27 06:55:00|11851.2|11841.2|11851.2|11841.2|11860.2|11850.2|11848.2|11838.2|6737
1709017200000|2024-02-27 07:00:00|11853.2|11843.2|11832.2|11822.2|11853.2|11843.2|11830.2|11820.2|4337
1709017500000|2024-02-27 07:05:00|11833.2|11823.2|11840.2|11830.2|11843.2|11833.2|11830.2|11820.2|2394
1709017800000|2024-02-27 07:10:00|11842.2|11832.2|11864.2|11854.2|11864.2|11854.2|11839.2|11829.2|1706
1709018100000|2024-02-27 07:15:00|11863.2|11853.2|11860.2|11850.2|11868.2|11858.2|11855.2|11845.2|1697
1709018400000|2024-02-27 07:20:00|11859.2|11849.2|11862.2|11852.2|11869.2|11859.2|11859.2|11849.2|854
1709018700000|2024-02-27 07:25:00|11861.2|11851.2|11869.2|11859.2|11869.2|11859.2|11861.2|11851.2|1117
1709019000000|2024-02-27 07:30:00|11868.2|11858.2|11866.2|11856.2|11870.2|11860.2|11860.2|11850.2|1230
1709019300000|2024-02-27 07:35:00|11867.2|11857.2|11873.2|11863.2|11876.2|11866.2|11866.2|11856.2|1032
1709019600000|2024-02-27 07:40:00|11875.2|11865.2|11874.2|11864.2|11879.2|11869.2|11867.2|11857.2|915
1709019900000|2024-02-27 07:45:00|11873.2|11863.2|11868.2|11858.2|11874.2|11864.2|11864.2|11854.2|1582
1709020200000|2024-02-27 07:50:00|11867.2|11857.2|11867.2|11857.2|11874.2|11864.2|11867.2|11857.2|1053
1709020500000|2024-02-27 07:55:00|11866.2|11856.2|11862.2|11852.2|11868.2|11858.2|11862.2|11852.2|1340
1709020800000|2024-02-27 08:00:00|11864.2|11853.2|11862.2|11850.2|11865.2|11854.2|11859.2|11848.2|2137
1709021100000|2024-02-27 08:05:00|11863.2|11851.2|11873.2|11861.2|11874.2|11863.2|11862.2|11850.2|706
1709021400000|2024-02-27 08:10:00|11874.2|11862.2|11873.2|11862.2|11875.2|11863.2|11869.2|11858.2|543
1709021700000|2024-02-27 08:15:00|11872.2|11861.2|11865.2|11854.2|11872.2|11861.2|11865.2|11854.2|886
1709022000000|2024-02-27 08:20:00|11866.2|11855.2|11863.2|11852.2|11868.2|11857.2|11863.2|11851.2|779
1709022300000|2024-02-27 08:25:00|11864.2|11851.2|11867.2|11855.2|11867.2|11855.2|11863.2|11850.2|1749
1709022600000|2024-02-27 08:30:00|11871.4|11847.4|11869.3|11845.3|11871.7|11847.7|11868.3|11844.3|0
1709022900000|2024-02-27 08:35:00|11869.1|11845.1|11866.1|11842.1|11870.3|11846.3|11865.5|11841.5|475
1709023200000|2024-02-27 08:40:00|11866.2|11842.2|11865|11841|11867.1|11843.1|11865|11841|0
1709023500000|2024-02-27 08:45:00|11864.8|11840.8|11862.2|11838.2|11865|11841|11862.2|11838.2|0
1709023800000|2024-02-27 08:50:00|11862.3|11838.3|11864.5|11840.5|11864.9|11840.9|11862|11838|0
1709024100000|2024-02-27 08:55:00|11864.9|11840.9|11862.9|11838.9|11865|11841|11862.1|11838.1|0
1709024400000|2024-02-27 09:00:00|11853.2|11843.2|11866.2|11854.2|11866.2|11854.2|11849.2|11836.2|996
1709024700000|2024-02-27 09:05:00|11865.2|11853.2|11865.2|11854.2|11865.2|11854.2|11863.2|11851.2|264
1709025000000|2024-02-27 09:10:00|11863.2|11853.2|11860.2|11848.2|11863.2|11853.2|11860.2|11848.2|403
1709025300000|2024-02-27 09:15:00|11862.2|11849.2|11872.2|11860.2|11872.2|11860.2|11862.2|11849.2|507
1709025600000|2024-02-27 09:20:00|11873.2|11861.2|11883.2|11872.2|11883.2|11872.2|11873.2|11861.2|624
1709025900000|2024-02-27 09:25:00|11884.2|11873.2|11891.2|11880.2|11892.2|11881.2|11884.2|11872.2|1125
1709026200000|2024-02-27 09:30:00|11890.2|11879.2|11891.2|11880.2|11891.2|11880.2|11885.2|11874.2|430
1709026500000|2024-02-27 09:35:00|11890.2|11879.2|11889.2|11878.2|11891.2|11880.2|11886.2|11875.2|168
1709026800000|2024-02-27 09:40:00|11888.2|11877.2|11885.2|11874.2|11891.2|11879.2|11885.2|11873.2|505
1709027100000|2024-02-27 09:45:00|11884.2|11873.2|11883.2|11871.2|11885.2|11874.2|11882.2|11871.2|75
1709027400000|2024-02-27 09:50:00|11882.2|11870.2|11879.2|11867.2|11883.2|11871.2|11878.2|11866.2|208
1709027700000|2024-02-27 09:55:00|11878.2|11866.2|11883.2|11871.2|11883.2|11872.2|11876.2|11865.2|464
1709028000000|2024-02-27 10:00:00|11882.2|11870.2|11882.2|11870.2|11884.2|11872.2|11879.2|11868.2|122
1709028300000|2024-02-27 10:05:00|11881.2|11869.2|11885.2|11874.2|11885.2|11874.2|11878.2|11866.2|216
1709028600000|2024-02-27 10:10:00|11886.2|11875.2|11886.2|11875.2|11887.2|11876.2|11885.2|11874.2|434
1709028900000|2024-02-27 10:15:00|11887.2|11874.2|11884.2|11872.2|11887.2|11875.2|11881.2|11870.2|235
1709029200000|2024-02-27 10:20:00|11883.2|11873.2|11883.2|11871.2|11884.2|11873.2|11881.2|11870.2|47
1709029500000|2024-02-27 10:25:00|11882.2|11872.2|11881.2|11869.2|11883.2|11872.2|11880.2|11869.2|31
1709029800000|2024-02-27 10:30:00|11880.2|11870.2|11881.2|11869.2|11882.2|11871.2|11880.2|11869.2|55
1709030100000|2024-02-27 10:35:00|11880.2|11870.2|11881.2|11869.2|11882.2|11870.2|11880.2|11869.2|51
1709030400000|2024-02-27 10:40:00|11880.2|11868.2|11883.2|11872.2|11883.2|11872.2|11879.2|11868.2|105
1709030700000|2024-02-27 10:45:00|11882.2|11871.2|11883.2|11871.2|11883.2|11872.2|11881.2|11870.2|38
1709031000000|2024-02-27 10:50:00|11884.2|11872.2|11882.2|11871.2|11884.2|11873.2|11882.2|11871.2|70
1709031300000|2024-02-27 10:55:00|11883.2|11872.2|11882.2|11871.2|11885.2|11874.2|11881.2|11870.2|88
1709031600000|2024-02-27 11:00:00|11881.2|11870.2|11880.2|11868.2|11883.2|11871.2|11878.2|11867.2|72
1709031900000|2024-02-27 11:05:00|11879.2|11867.2|11883.2|11871.2|11883.2|11872.2|11879.2|11867.2|156
1709032200000|2024-02-27 11:10:00|11882.2|11872.2|11883.2|11871.2|11886.2|11874.2|11882.2|11870.2|258
1709032500000|2024-02-27 11:15:00|11882.2|11872.2|11882.2|11870.2|11883.2|11872.2|11880.2|11869.2|768
1709032800000|2024-02-27 11:20:00|11881.2|11869.2|11883.2|11871.2|11883.2|11872.2|11881.2|11869.2|98
1709033100000|2024-02-27 11:25:00|11882.2|11872.2|11881.2|11870.2|11883.2|11872.2|11881.2|11869.2|221
1709033400000|2024-02-27 11:30:00|11882.2|11871.2|11879.2|11867.2|11883.2|11872.2|11878.2|11867.2|76
1709033700000|2024-02-27 11:35:00|11878.2|11866.2|11876.2|11864.2|11879.2|11867.2|11875.2|11864.2|78
1709034000000|2024-02-27 11:40:00|11875.2|11865.2|11876.2|11864.2|11876.2|11865.2|11875.2|11864.2|550
1709034300000|2024-02-27 11:45:00|11875.2|11866.2|11877.2|11865.2|11877.2|11866.2|11875.2|11865.2|281
1709034600000|2024-02-27 11:50:00|11876.2|11866.2|11877.2|11866.2|11878.2|11867.2|11876.2|11865.2|149
1709034900000|2024-02-27 11:55:00|11876.2|11865.2|11877.2|11865.2|11878.2|11867.2|11876.2|11865.2|260
1709035200000|2024-02-27 12:00:00|11878.2|11866.2|11881.2|11870.2|11884.2|11873.2|11878.2|11866.2|354
1709035500000|2024-02-27 12:05:00|11880.2|11869.2|11881.2|11870.2|11881.2|11870.2|11880.2|11869.2|33
1709035800000|2024-02-27 12:10:00|11882.2|11871.2|11883.2|11871.2|11884.2|11873.2|11882.2|11871.2|84
1709036100000|2024-02-27 12:15:00|11882.2|11872.2|11887.2|11876.2|11887.2|11876.2|11882.2|11872.2|78
1709036400000|2024-02-27 12:20:00|11886.2|11875.2|11889.2|11877.2|11889.2|11877.2|11886.2|11875.2|147
1709036700000|2024-02-27 12:25:00|11888.2|11878.2|11887.2|11875.2|11889.2|11878.2|11886.2|11875.2|147
1709037000000|2024-02-27 12:30:00|11886.2|11874.2|11888.2|11876.2|11888.2|11876.2|11885.2|11874.2|45
1709037300000|2024-02-27 12:35:00|11887.2|11877.2|11886.2|11874.2|11889.2|11878.2|11885.2|11873.2|216
1709037600000|2024-02-27 12:40:00|11885.2|11875.2|11887.2|11876.2|11888.2|11877.2|11885.2|11875.2|137
1709037900000|2024-02-27 12:45:00|11886.2|11875.2|11886.2|11875.2|11887.2|11876.2|11885.2|11874.2|59
1709038200000|2024-02-27 12:50:00|11887.2|11876.2|11886.2|11874.2|11887.2|11876.2|11885.2|11874.2|46
1709038500000|2024-02-27 12:55:00|11885.2|11875.2|11886.2|11875.2|11886.2|11875.2|11885.2|11875.2|40
1709038800000|2024-02-27 13:00:00|11887.2||11886.2||11887.2||11886.2||79
1709039100000|2024-02-27 13:05:00|11885.2|11874.2|11885.2|11874.2|11886.2|11875.2|11885.2|11874.2|97
1709039400000|2024-02-27 13:10:00|11884.2|11873.2|11877.2|11866.2|11884.2|11873.2|11877.2|11866.2|124
1709039700000|2024-02-27 13:15:00|11876.2|11865.2|11871.2|11860.2|11877.2|11865.2|11871.2|11859.2|202
1709040000000|2024-02-27 13:20:00|11870.2|11859.2|11873.2|11862.2|11876.2|11865.2|11869.2|11858.2|304
1709040300000|2024-02-27 13:25:00|11874.2|11863.2|11872.2|11861.2|11875.2|11863.2|11872.2|11861.2|61
1709040600000|2024-02-27 13:30:00|11875.2|11863.2|11869.2|11858.2|11876.2|11865.2|11868.2|11857.2|227
1709040900000|2024-02-27 13:35:00|11870.2|11857.2|11864.2|11852.2|11870.2|11857.2|11862.2|11851.2|298
1709041200000|2024-02-27 13:40:00|11863.2|11853.2|11865.2|11853.2|11865.2|11854.2|11862.2|11851.2|171
1709041500000|2024-02-27 13:45:00|11864.2|11854.2|11869.2|11858.2|11871.2|11860.2|11864.2|11853.2|209
1709041800000|2024-02-27 13:50:00|11870.2|11859.2|11874.2|11862.2|11874.2|11862.2|11869.2|11859.2|181
1709042100000|2024-02-27 13:55:00|11873.2|11863.2|11875.2|11863.2|11878.2|11866.2|11873.2|11862.2|218
1709042400000|2024-02-27 14:00:00|11874.2|11864.2|11877.2|11866.2|11878.2|11866.2|11873.2|11862.2|324
1709042700000|2024-02-27 14:05:00|11876.2|11865.2|11877.2|11866.2|11878.2|11867.2|11876.2|11865.2|96
1709043000000|2024-02-27 14:10:00|11876.2|11865.2|11876.2|11865.2|11877.2|11866.2|11875.2|11864.2|287
1709043300000|2024-02-27 14:15:00|11875.2|11864.2|11877.2|11866.2|11877.2|11866.2|11875.2|11864.2|574
1709043600000|2024-02-27 14:20:00|11878.2|11867.2|11887.2|11876.2|11887.2|11876.2|11878.2|11867.2|474
1709043900000|2024-02-27 14:25:00|11888.2|11877.2|11888.2|11877.2|11889.2|11878.2|11886.2|11875.2|564
1709044200000|2024-02-27 14:30:00|11889.2|11878.2|11884.2|11872.2|11889.2|11878.2|11874.2|11863.2|530
1709044500000|2024-02-27 14:35:00|11883.2|11871.2|11881.2|11869.2|11888.2|11876.2|11880.2|11868.2|439
1709044800000|2024-02-27 14:40:00|11880.2|11868.2|11877.2|11865.2|11882.2|11871.2|11877.2|11865.2|283
1709045100000|2024-02-27 14:45:00|11876.2|11866.2|11882.2|11870.2|11882.2|11870.2|11873.2|11862.2|287
1709045400000|2024-02-27 14:50:00|11883.2|11871.2|11880.2|11868.2|11883.2|11872.2|11879.2|11867.2|204
1709045700000|2024-02-27 14:55:00|11879.2|11867.2|11882.2|11869.2|11882.2|11871.2|11878.2|11867.2|231
1709046000000|2024-02-27 15:00:00|11883.2|11870.2|11886.2|11874.2|11887.2|11876.2|11881.2|11869.2|236
1709046300000|2024-02-27 15:05:00|11885.2|11873.2|11882.2|11870.2|11886.2|11874.2|11880.2|11869.2|386
1709046600000|2024-02-27 15:10:00|11883.2|11871.2|11881.2|11869.2|11883.2|11871.2|11879.2|11868.2|193
1709046900000|2024-02-27 15:15:00|11880.2|11870.2|11881.2|11870.2|11885.2|11874.2|11879.2|11868.2|189
1709047200000|2024-02-27 15:20:00|11880.2|11869.2|11884.2|11873.2|11885.2|11874.2|11877.2|11866.2|536
1709047500000|2024-02-27 15:25:00|11885.2|11874.2|11885.2|11874.2|11886.2|11874.2|11882.2|11871.2|209
1709047800000|2024-02-27 15:30:00|11884.2|11873.2|11882.2|11870.2|11886.2|11874.2|11880.2|11869.2|275
1709048100000|2024-02-27 15:35:00|11881.2|11869.2|11880.2|11869.2|11883.2|11871.2|11880.2|11869.2|125
1709048400000|2024-02-27 15:40:00|11879.2|11868.2|11877.2|11866.2|11883.2|11871.2|11877.2|11866.2|138
1709048700000|2024-02-27 15:45:00|11878.2|11865.2|11885.2|11874.2|11885.2|11874.2|11877.2|11865.2|168
1709049000000|2024-02-27 15:50:00|11884.2|11873.2|11885.2|11873.2|11885.2|11874.2|11882.2|11871.2|585
1709049300000|2024-02-27 15:55:00|11884.2|11874.2|11887.2|11875.2|11887.2|11876.2|11884.2|11874.2|234
1709049600000|2024-02-27 16:00:00|11886.2|11874.2|11886.2|11874.2|11887.2|11875.2|11884.2|11873.2|125
1709049900000|2024-02-27 16:05:00|11885.2|11873.2|11886.2|11875.2|11889.2|11878.2|11885.2|11873.2|338
1709050200000|2024-02-27 16:10:00|11887.2|11876.2|11888.2|11876.2|11889.2|11878.2|11886.2|11875.2|188
1709050500000|2024-02-27 16:15:00|11889.2|11877.2|11889.2|11878.2|11890.2|11879.2|11888.2|11877.2|237
1709050800000|2024-02-27 16:20:00|11888.2|11877.2|11885.2|11873.2|11888.2|11877.2|11884.2|11872.2|471
1709051100000|2024-02-27 16:25:00|11884.2|11874.2|11889.2|11877.2|11889.2|11877.2|11884.2|11874.2|275
1709051400000|2024-02-27 16:30:00|11888.2|11875.2|11881.2|11870.2|11888.2|11876.2|11880.2|11869.2|160
1709051700000|2024-02-27 16:35:00|11880.2|11869.2|11876.2|11865.2|11880.2|11869.2|11875.2|11864.2|300
1709052000000|2024-02-27 16:40:00|11875.2|11864.2|11872.2|11861.2|11875.2|11864.2|11871.2|11860.2|364
1709052300000|2024-02-27 16:45:00|11871.2|11860.2|11874.2|11863.2|11875.2|11864.2|11871.2|11860.2|317
1709052600000|2024-02-27 16:50:00|11873.2|11862.2|11872.2|11861.2|11875.2|11863.2|11872.2|11861.2|130
1709052900000|2024-02-27 16:55:00|11871.2|11860.2|11876.2|11865.2|11876.2|11865.2|11871.2|11860.2|96
1709053200000|2024-02-27 17:00:00|11875.2|11864.2|11877.2|11866.2|11880.2|11869.2|11875.2|11864.2|89
1709053500000|2024-02-27 17:05:00|11879.2|11868.2|11879.2|11868.2|11881.2|11869.2|11879.2|11867.2|116
1709053800000|2024-02-27 17:10:00|11878.2|11867.2|11875.2|11863.2|11882.2|11870.2|11874.2|11863.2|596
1709054100000|2024-02-27 17:15:00|11874.2|11864.2|11872.2|11861.2|11875.2|11864.2|11872.2|11861.2|180
1709054400000|2024-02-27 17:20:00|11874.2|11862.2|11870.2|11859.2|11875.2|11863.2|11870.2|11859.2|222
1709054700000|2024-02-27 17:25:00|11869.2|11858.2|11872.2|11861.2|11875.2|11863.2|11869.2|11858.2|241
1709055000000|2024-02-27 17:30:00|11871.2|11860.2|11872.2|11861.2|11874.2|11863.2|11871.2|11860.2|216
1709055300000|2024-02-27 17:35:00|11873.2|11862.2|11874.2|11863.2|11875.2|11863.2|11872.2|11861.2|106
1709055600000|2024-02-27 17:40:00|11875.2|11864.2|11879.2|11867.2|11879.2|11867.2|11874.2|11863.2|110
1709055900000|2024-02-27 17:45:00|11878.2|11868.2|11876.2|11864.2|11879.2|11868.2|11875.2|11864.2|201
1709056200000|2024-02-27 17:50:00|11877.2|11865.2|11874.2|11863.2|11877.2|11865.2|11874.2|11863.2|63
1709056500000|2024-02-27 17:55:00|11873.2|11862.2|11875.2|11864.2|11876.2|11864.2|11873.2|11862.2|92
1709056800000|2024-02-27 18:00:00|11874.2|11863.2|11876.2|11865.2|11878.2|11867.2|11873.2|11862.2|105
1709057100000|2024-02-27 18:05:00|11878.2|11866.2|11877.2|11865.2|11878.2|11867.2|11876.2|11865.2|105
1709057400000|2024-02-27 18:10:00|11878.2|11866.2|11878.2|11867.2|11879.2|11868.2|11877.2|11866.2|129
1709057700000|2024-02-27 18:15:00|11877.2|11866.2|11876.2|11865.2|11879.2|11867.2|11876.2|11865.2|55
1709058000000|2024-02-27 18:20:00|11877.2|11866.2|11878.2|11867.2|11879.2|11868.2|11876.2|11865.2|50
1709058300000|2024-02-27 18:25:00|11879.2|11866.2|11875.2|11863.2|11879.2|11866.2|11874.2|11863.2|80
1709058600000|2024-02-27 18:30:00|11874.2|11864.2|11875.2|11864.2|11876.2|11864.2|11874.2|11863.2|37
1709058900000|2024-02-27 18:35:00|11874.2|11863.2|11874.2|11863.2|11875.2|11864.2|11872.2|11861.2|155
1709059200000|2024-02-27 18:40:00|11875.2|11862.2|11875.2|11864.2|11876.2|11864.2|11873.2|11862.2|135
1709059500000|2024-02-27 18:45:00|11874.2|11863.2|11877.2|11865.2|11877.2|11865.2|11873.2|11862.2|95
1709059800000|2024-02-27 18:50:00|11876.2|11864.2|11873.2|11862.2|11876.2|11865.2|11873.2|11861.2|186
1709060100000|2024-02-27 18:55:00|11872.2|11860.2|11875.2|11863.2|11876.2|11864.2|11872.2|11860.2|541
1709060400000|2024-02-27 19:00:00|11874.2|11862.2|11872.2|11860.2|11874.2|11862.2|11870.2|11859.2|179
1709060700000|2024-02-27 19:05:00|11873.2|11861.2|11871.2|11859.2|11873.2|11861.2|11870.2|11859.2|143
1709061000000|2024-02-27 19:10:00|11870.2||11871.2||11871.2||11870.2||83
1709061300000|2024-02-27 19:15:00|11870.2|11860.2|11868.2|11856.2|11872.2|11860.2|11868.2|11856.2|301
1709061600000|2024-02-27 19:20:00|11867.2|11855.2|11862.2|11851.2|11867.2|11855.2|11862.2|11850.2|711
1709061900000|2024-02-27 19:25:00|11863.2|11850.2|11864.2|11853.2|11865.2|11853.2|11861.2|11850.2|167
1709062200000|2024-02-27 19:30:00|11863.2|11852.2|11864.2|11853.2|11864.2|11853.2|11863.2|11852.2|72
1709062500000|2024-02-27 19:35:00|11865.2|11854.2|11866.2|11855.2|11866.2|11855.2|11865.2|11854.2|71
1709062800000|2024-02-27 19:40:00|11865.2|11854.2|11864.7|11854.7|11865.2|11854.7|11864.2|11853.2|98
1709063100000|2024-02-27 19:45:00|11865.2|11855.2|11869.7|11859.7|11869.7|11859.7|11865.2|11855.2|111
1709063400000|2024-02-27 19:50:00|11870.7|11860.7|11874.7|11864.7|11875.2|11865.2|11870.7|11860.7|90
1709063700000|2024-02-27 19:55:00|11875.2|11865.2|11878.7|11868.7|11879.7|11869.7|11875.2|11865.2|99
1709064000000|2024-02-27 20:00:00|11879.2|11869.2|11872.7|11862.7|11879.2|11869.2|11871.7|11861.7|143
1709064300000|2024-02-27 20:05:00|11873.2|11863.2|11872.7|11862.7|11874.7|11864.7|11872.7|11862.7|119
1709064600000|2024-02-27 20:10:00|11873.2|11863.2|11871.2|11861.2|11873.7|11863.7|11870.7|11860.7|84
1709064900000|2024-02-27 20:15:00|11868.7|11858.7|11867.2|11857.2|11871.2|11861.2|11860.7|11850.7|2313
1709065200000|2024-02-27 20:20:00|11867.7|11857.7|11870.7|11860.7|11872.7|11862.7|11867.2|11857.2|156
1709065500000|2024-02-27 20:25:00|11870.2|11860.2|11868.7|11858.7|11870.7|11860.7|11868.7|11858.7|51
1709065800000|2024-02-27 20:30:00|11868.2|11858.2|11867.7|11857.7|11868.7|11858.7|11867.7|11857.7|117
1709066100000|2024-02-27 20:35:00|11868.2|11858.2|11868.7|11858.7|11868.7|11858.7|11868.2|11858.2|89
1709066400000|2024-02-27 20:40:00|11867.7|11857.7|11866.2|11856.2|11867.7|11857.7|11865.7|11855.7|404
1709066700000|2024-02-27 20:45:00|11865.7|11855.7|11867.7|11857.7|11867.7|11857.7|11864.7|11854.7|100
1709067000000|2024-02-27 20:50:00|11866.7|11856.7|11866.2|11856.2|11866.7|11856.7|11866.2|11856.2|107
1709067300000|2024-02-27 20:55:00|11865.7|11855.7|11861.7|11851.7|11865.7|11855.7|11859.7|11849.7|1125
1709067600000|2024-02-27 21:00:00|11862.2|11852.2|11862.2|11852.2|11862.2|11852.2|11861.2|11851.2|62
1709067900000|2024-02-27 21:05:00|11862.7|11852.7|11858.7|11848.7|11863.2|11853.2|11857.7|11847.7|744
1709068200000|2024-02-27 21:10:00|11858.2|11848.2|11857.7|11847.7|11858.2|11848.2|11857.7|11847.7|50
1709068500000|2024-02-27 21:15:00|11864.7|11840.7|11865.1|11841.1|11865.4|11841.4|11864.3|11840.3|0
1709068800000|2024-02-27 21:20:00|11864.9|11840.9|11866.3|11842.3|11866.3|11842.3|11864.7|11840.7|0
1709069100000|2024-02-27 21:25:00|11866.1|11842.1|11865.9|11841.9|11866.3|11842.3|11865.9|11841.9|0
1709069400000|2024-02-27 21:30:00|11865.6|11841.6|11865.2|11841.2|11865.6|11841.6|11865.2|11841.2|0
1709069700000|2024-02-27 21:35:00|11864.9|11840.9|11864.5|11840.5|11865.2|11841.2|11864.5|11840.5|0
1709070000000|2024-02-27 21:40:00|11864.8|11840.8|11865.2|11841.2|11866|11842|11864.8|11840.8|0
1709070300000|2024-02-27 21:45:00|11865.4|11841.4|11865.2|11841.2|11865.6|11841.6|11865.2|11841.2|0
1709070600000|2024-02-27 21:50:00|11865.6|11841.6|11865.7|11841.7|11866.1|11842.1|11865.6|11841.6|0
1709070900000|2024-02-27 21:55:00|11865.5|11841.5|11862.6|11838.6|11865.5|11841.5|11862.3|11838.3|0
1709071200000|2024-02-27 22:00:00|11862.8|11838.8|11862.1|11838.1|11862.8|11838.8|11862.1|11838.1|0
1709071500000|2024-02-27 22:05:00|11862.2|11838.2|11862.1|11838.1|11862.5|11838.5|11862|11838|0
1709071800000|2024-02-27 22:10:00|11861.9|11837.9|11862.4|11838.4|11862.5|11838.5|11861.9|11837.9|0
1709072100000|2024-02-27 22:15:00|11862.3|11838.3|11861.7|11837.7|11862.3|11838.3|11861.2|11837.2|0
1709072400000|2024-02-27 22:20:00|11861.6|11837.6|11862|11838|11862.2|11838.2|11861.6|11837.6|0
1709072700000|2024-02-27 22:25:00|11862.1|11838.1|11862.1|11838.1|11862.2|11838.2|11862.1|11838.1|0
1709073000000|2024-02-27 22:30:00|11862.2|11838.2|11862.2|11838.2|11862.3|11838.3|11862.2|11838.2|0
1709073300000|2024-02-27 22:35:00|11862.1|11838.1|11861.4|11837.4|11862.2|11838.2|11861.1|11837.1|0
1709073600000|2024-02-27 22:40:00|11861.3|11837.3|11861.4|11837.4|11861.4|11837.4|11861.2|11837.2|0
1709073900000|2024-02-27 22:45:00|11861.6|11837.6|11861.7|11837.7|11861.8|11837.8|11861.6|11837.6|0
1709074200000|2024-02-27 22:50:00|11861.8|11837.8|11861.8|11837.8|11861.9|11837.9|11861.8|11837.8|0
1709074500000|2024-02-27 22:55:00|11861.9|11837.9|11863.8|11839.8|11864.1|11840.1|11861.7|11837.7|0
1709074800000|2024-02-27 23:00:00|11864.6|11840.6|11864.9|11840.9|11865.1|11841.1|11862.4|11838.4|0
1709075100000|2024-02-27 23:05:00|11864.7|11840.7|11864.9|11840.9|11865.1|11841.1|11864.1|11840.1|0
1709075400000|2024-02-27 23:10:00|11864.7|11840.7|11863.4|11839.4|11864.9|11840.9|11862.4|11838.4|0
1709075700000|2024-02-27 23:15:00|11863.2|11839.2|11863.6|11839.6|11863.6|11839.6|11862.6|11838.6|0
1709076000000|2024-02-27 23:20:00|11863.8|11839.8|11863.6|11839.6|11864.4|11840.4|11863.6|11839.6|0
1709076300000|2024-02-27 23:25:00|11863.8|11839.8|11864.4|11840.4|11864.4|11840.4|11863.2|11839.2|0
1709076600000|2024-02-27 23:30:00|11864.2|11840.2|11862.4|11838.4|11864.4|11840.4|11862.3|11838.3|0
1709076900000|2024-02-27 23:35:00|11862.3|11838.3|11861.7|11837.7|11862.4|11838.4|11861.5|11837.5|0
1709077200000|2024-02-27 23:40:00|11862|11838|11861.3|11837.3|11862.1|11838.1|11861.3|11837.3|0
1709077500000|2024-02-27 23:45:00|11861.1|11837.1|11862.5|11838.5|11862.5|11838.5|11860.5|11836.5|0
1709077800000|2024-02-27 23:50:00|11862.4|11838.4|11862.1|11838.1|11862.8|11838.8|11861.7|11837.7|0
1709078100000|2024-02-27 23:55:00|11861.9|11837.9|11861.7|11837.7|11862.1|11838.1|11861.5|11837.5|0
1709078400000|2024-02-28 00:00:00|11862.1|11838.1|11861.9|11837.9|11862.3|11838.3|11861.3|11837.3|0
1709078700000|2024-02-28 00:05:00|11862.2|11838.2|11862.3|11838.3|11863|11839|11861.9|11837.9|0
1709079000000|2024-02-28 00:10:00|11862.1|11838.1|11862.3|11838.3|11862.3|11838.3|11861.9|11837.9|0
1709079300000|2024-02-28 00:15:00|11862.1|11838.1|11863.5|11839.5|11863.8|11839.8|11861.9|11837.9|0
1709079600000|2024-02-28 00:20:00|11863.1|11839.1|11863|11839|11863.5|11839.5|11861.5|11837.5|0
1709079900000|2024-02-28 00:25:00|11862.6|11838.6|11863.5|11839.5|11863.7|11839.7|11862.6|11838.6|0
1709080200000|2024-02-28 00:30:00|11863.1|11839.1|11862.6|11838.6|11863.5|11839.5|11862.3|11838.3|0
1709080500000|2024-02-28 00:35:00|11862.5|11838.5|11862.3|11838.3|11862.6|11838.6|11862.3|11838.3|0
1709080800000|2024-02-28 00:40:00|11862.5|11838.5|11862.6|11838.6|11863|11839|11862.3|11838.3|0
1709081100000|2024-02-28 00:45:00|11862.3|11838.3|11862.3|11838.3|11862.6|11838.6|11862.3|11838.3|0
1709081400000|2024-02-28 00:50:00|11862.5|11838.5|11862.6|11838.6|11863|11839|11862.3|11838.3|0
1709081700000|2024-02-28 00:55:00|11862.3|11838.3|11861.4|11837.4|11862.6|11838.6|11861.4|11837.4|0
1709082000000|2024-02-28 01:00:00|11870.2|11860.2|11858.2|11848.2|11884.7|11874.7|11855.7|11845.7|2688
1709082300000|2024-02-28 01:05:00|11857.7|11847.7|11863.7|11853.7|11867.7|11857.7|11850.7|11840.7|1633
1709082600000|2024-02-28 01:10:00|11863.2|11853.2|11846.2|11836.2|11863.2|11853.2|11843.2|11833.2|1824
1709082900000|2024-02-28 01:15:00|11845.7|11835.7|11851.2|11841.2|11864.2|11854.2|11840.2|11830.2|3112
1709083200000|2024-02-28 01:20:00|11850.7|11840.7|11861.2|11851.2|11873.7|11863.7|11840.2|11830.2|2880
1709083500000|2024-02-28 01:25:00|11861.7|11851.7|11866.7|11856.7|11874.2|11864.2|11855.2|11845.2|1546
1709083800000|2024-02-28 01:30:00|11861.7|11851.7|11793.2|11783.2|11877.2|11867.2|11793.2|11783.2|13137
1709084100000|2024-02-28 01:35:00|11792.2|11782.2|11791.2|11781.2|11800.2|11790.2|11774.7|11764.7|7242
1709084400000|2024-02-28 01:40:00|11790.2|11780.2|11837.7|11827.7|11851.2|11841.2|11784.2|11774.2|8821
1709084700000|2024-02-28 01:45:00|11837.2|11827.2|11819.2|11809.2|11842.2|11832.2|11811.2|11801.2|5479
1709085000000|2024-02-28 01:50:00|11818.2|11808.2|11801.7|11791.7|11830.2|11820.2|11799.2|11789.2|4559
1709085300000|2024-02-28 01:55:00|11803.2|11793.2|11838.2|11828.2|11840.2|11830.2|11798.2|11788.2|4386
1709085600000|2024-02-28 02:00:00|11837.7|11827.7|11854.2|11844.2|11856.2|11846.2|11832.2|11822.2|5626
1709085900000|2024-02-28 02:05:00|11853.2|11843.2|11847.2|11837.2|11853.2|11843.2|11819.2|11809.2|5759
1709086200000|2024-02-28 02:10:00|11847.7|11837.7|11857.2|11847.2|11865.2|11855.2|11828.2|11818.2|3818
1709086500000|2024-02-28 02:15:00|11857.7|11847.7|11849.7|11839.7|11873.7|11863.7|11848.2|11838.2|4326
1709086800000|2024-02-28 02:20:00|11850.2|11840.2|11872.2|11862.2|11887.2|11877.2|11843.2|11833.2|4971
1709087100000|2024-02-28 02:25:00|11871.7|11861.7|11910.7|11900.7|11916.7|11906.7|11868.2|11858.2|4588
1709087400000|2024-02-28 02:30:00|11911.2|11901.2|11892.2|11882.2|11911.2|11901.2|11883.2|11873.2|4158
1709087700000|2024-02-28 02:35:00|11891.2|11881.2|11890.7|11880.7|11903.2|11893.2|11880.2|11870.2|3232
1709088000000|2024-02-28 02:40:00|11891.7|11881.7|11862.2|11852.2|11894.2|11884.2|11862.2|11852.2|4504
1709088300000|2024-02-28 02:45:00|11861.7|11851.7|11874.7|11864.7|11878.7|11868.7|11845.7|11835.7|5945
1709088600000|2024-02-28 02:50:00|11875.7|11865.7|11875.7|11865.7|11893.7|11883.7|11866.7|11856.7|5422
1709088900000|2024-02-28 02:55:00|11876.7|11866.7|11877.7|11867.7|11880.7|11870.7|11855.7|11845.7|3304
1709089200000|2024-02-28 03:00:00|11876.7|11866.7|11843.7|11833.7|11876.7|11866.7|11840.7|11830.7|2478
1709089500000|2024-02-28 03:05:00|11842.7|11832.7|11830.7|11820.7|11848.7|11838.7|11825.7|11815.7|3526
1709089800000|2024-02-28 03:10:00|11831.7|11821.7|11827.7|11817.7|11834.7|11824.7|11817.7|11807.7|4360
1709090100000|2024-02-28 03:15:00|11826.7|11816.7|11813.7|11803.7|11827.7|11817.7|11797.7|11787.7|4410
1709090400000|2024-02-28 03:20:00|11812.7|11802.7|11841.7|11831.7|11849.7|11839.7|11812.7|11802.7|4206
1709090700000|2024-02-28 03:25:00|11840.7|11830.7|11833.7|11823.7|11845.7|11835.7|11831.7|11821.7|1966
1709091000000|2024-02-28 03:30:00|11834.7|11824.7|11837.7|11827.7|11841.7|11831.7|11832.7|11822.7|600
1709091300000|2024-02-28 03:35:00|11838.7|11828.7|11850.7|11840.7|11850.7|11840.7|11838.7|11828.7|1022
1709091600000|2024-02-28 03:40:00|11849.7|11839.7|11848.7|11838.7|11862.7|11852.7|11847.7|11837.7|1405
1709091900000|2024-02-28 03:45:00|11849.7|11839.7|11849.7|11839.7|11853.7|11843.7|11848.7|11838.7|254
1709092200000|2024-02-28 03:50:00|11848.7|11838.7|11848.7|11838.7|11852.7|11842.7|11848.7|11838.7|310
1709092500000|2024-02-28 03:55:00|11847.7|11837.7|11855.7|11845.7|11859.7|11849.7|11846.7|11836.7|1179
1709092800000|2024-02-28 04:00:00|11854.7|11844.7|11850.7|11840.7|11855.7|11845.7|11847.7|11837.7|909
1709093100000|2024-02-28 04:05:00|11849.7|11839.7|11850.7|11840.7|11851.7|11841.7|11847.7|11837.7|186
1709093400000|2024-02-28 04:10:00|11849.7|11839.7|11852.7|11842.7|11852.7|11842.7|11849.7|11839.7|109
1709093700000|2024-02-28 04:15:00|11851.7|11841.7|11851.7|11841.7|11852.7|11842.7|11850.7|11840.7|163
1709094000000|2024-02-28 04:20:00|11850.7|11840.7|11851.7|11841.7|11852.7|11842.7|11850.7|11840.7|149
1709094300000|2024-02-28 04:25:00|11850.7|11840.7|11851.7|11841.7|11851.7|11841.7|11848.7|11838.7|156
1709094600000|2024-02-28 04:30:00|11850.7|11840.7|11849.7|11839.7|11850.7|11840.7|11847.7|11837.7|202
1709094900000|2024-02-28 04:35:00|11848.7|11838.7|11858.7|11848.7|11859.7|11849.7|11848.7|11838.7|704
1709095200000|2024-02-28 04:40:00|11856.7|11846.7|11854.7|11844.7|11858.7|11848.7|11854.7|11844.7|241
1709095500000|2024-02-28 04:45:00|11855.7|11845.7|11855.7|11845.7|11856.7|11846.7|11848.7|11838.7|409
1709095800000|2024-02-28 04:50:00|11856.7|11846.7|11852.7|11842.7|11856.7|11846.7|11852.7|11842.7|247
1709096100000|2024-02-28 04:55:00|11851.7|11841.7|11849.7|11839.7|11852.7|11842.7|11849.7|11839.7|281
1709096400000|2024-02-28 05:00:00|11850.7|11840.7|11864.7|11854.7|11864.7|11854.7|11827.7|11817.7|4791
1709096700000|2024-02-28 05:05:00|11863.7|11853.7|11867.7|11857.7|11873.7|11863.7|11853.7|11843.7|3579
1709097000000|2024-02-28 05:10:00|11868.7|11858.7|11875.7|11865.7|11880.7|11870.7|11865.7|11855.7|2271
1709097300000|2024-02-28 05:15:00|11877.7|11867.7|11878.7|11868.7|11879.7|11869.7|11864.7|11854.7|1961
1709097600000|2024-02-28 05:20:00|11879.7|11869.7|11864.7|11854.7|11887.7|11877.7|11855.7|11845.7|2266
1709097900000|2024-02-28 05:25:00|11865.7|11855.7|11849.7|11839.7|11867.7|11857.7|11848.7|11838.7|1619
1709098200000|2024-02-28 05:30:00|11848.7|11838.7|11850.7|11840.7|11851.7|11841.7|11840.7|11830.7|1640
1709098500000|2024-02-28 05:35:00|11849.7|11839.7|11849.7|11839.7|11855.7|11845.7|11843.7|11833.7|1702
1709098800000|2024-02-28 05:40:00|11850.7|11840.7|11866.7|11856.7|11872.7|11862.7|11845.7|11835.7|2759
1709099100000|2024-02-28 05:45:00|11865.7|11855.7|11877.7|11867.7|11878.7|11868.7|11860.7|11850.7|1913
1709099400000|2024-02-28 05:50:00|11878.7|11868.7|11865.7|11855.7|11878.7|11868.7|11862.7|11852.7|2448
1709099700000|2024-02-28 05:55:00|11864.7|11854.7|11858.7|11848.7|11864.7|11854.7|11848.7|11838.7|2025
1709100000000|2024-02-28 06:00:00|11859.7|11849.7|11837.7|11827.7|11866.7|11856.7|11833.7|11823.7|5344
1709100300000|2024-02-28 06:05:00|11836.7|11826.7|11839.7|11829.7|11853.7|11843.7|11824.7|11814.7|4091
1709100600000|2024-02-28 06:10:00|11838.7|11828.7|11855.7|11845.7|11863.7|11853.7|11835.7|11825.7|3802
1709100900000|2024-02-28 06:15:00|11854.7|11844.7|11860.7|11850.7|11867.7|11857.7|11843.7|11833.7|2616
1709101200000|2024-02-28 06:20:00|11859.7|11849.7|11850.7|11840.7|11860.7|11850.7|11842.7|11832.7|2805
1709101500000|2024-02-28 06:25:00|11851.7|11841.7|11867.7|11857.7|11869.7|11859.7|11846.7|11836.7|3032
1709101800000|2024-02-28 06:30:00|11868.7|11858.7|11854.7|11844.7|11872.7|11862.7|11854.7|11844.7|2799
1709102100000|2024-02-28 06:35:00|11855.7|11845.7|11836.7|11826.7|11855.7|11845.7|11834.7|11824.7|2047
1709102400000|2024-02-28 06:40:00|11835.7|11825.7|11827.7|11817.7|11839.7|11829.7|11816.7|11806.7|4643
1709102700000|2024-02-28 06:45:00|11826.7|11816.7|11812.7|11802.7|11833.7|11823.7|11805.7|11795.7|7941
1709103000000|2024-02-28 06:50:00|11813.7|11803.7|11800.7|11790.7|11813.7|11803.7|11799.7|11789.7|6150
1709103300000|2024-02-28 06:55:00|11801.7|11791.7|11792.7|11782.7|11805.7|11795.7|11792.7|11782.7|7863
1709103600000|2024-02-28 07:00:00|11793.7|11783.7|11783.7|11773.7|11794.7|11784.7|11780.7|11770.7|5158
1709103900000|2024-02-28 07:05:00|11782.7|11772.7|11789.7|11779.7|11794.7|11784.7|11780.7|11770.7|1705
1709104200000|2024-02-28 07:10:00|11790.7|11780.7|11783.7|11773.7|11790.7|11780.7|11782.7|11772.7|1311
1709104500000|2024-02-28 07:15:00|11784.7|11774.7|11784.7|11774.7|11788.7|11778.7|11783.7|11773.7|1371
1709104800000|2024-02-28 07:20:00|11785.7|11775.7|11788.7|11778.7|11791.7|11781.7|11785.7|11775.7|1832
1709105100000|2024-02-28 07:25:00|11787.7|11777.7|11780.7|11770.7|11789.7|11779.7|11780.7|11770.7|2206
1709105400000|2024-02-28 07:30:00|11781.7|11771.7|11784.7|11774.7|11787.7|11777.7|11781.7|11771.7|1371
1709105700000|2024-02-28 07:35:00|11785.7|11775.7|11784.7|11774.7|11786.7|11776.7|11783.7|11773.7|522
1709106000000|2024-02-28 07:40:00|11785.7|11775.7|11783.7|11773.7|11787.7|11777.7|11782.7|11772.7|1032
1709106300000|2024-02-28 07:45:00|11784.7|11774.7|11788.7|11778.7|11790.7|11780.7|11783.7|11773.7|721
1709106600000|2024-02-28 07:50:00|11789.7|11779.7|11786.7|11776.7|11790.7|11780.7|11783.7|11773.7|1031
1709106900000|2024-02-28 07:55:00|11787.7|11777.7|11784.7|11774.7|11789.7|11779.7|11783.7|11773.7|436
1709107200000|2024-02-28 08:00:00|11785.7|11775.7|11780.7|11769.7|11787.7|11775.7|11780.7|11769.7|720
1709107500000|2024-02-28 08:05:00|11781.7|11770.7|11777.7|11766.7|11781.7|11770.7|11774.7|11763.7|1684
1709107800000|2024-02-28 08:10:00|11776.7|11765.7|11779.7|11768.7|11782.7|11771.7|11774.7|11763.7|973
1709108100000|2024-02-28 08:15:00|11780.7|11769.7|11778.7|11767.7|11782.7|11771.7|11777.7|11766.7|864
1709108400000|2024-02-28 08:20:00|11779.7|11766.7|11780.7|11769.7|11782.7|11771.7|11777.7|11766.7|1153
1709108700000|2024-02-28 08:25:00|11781.7|11770.7|11780.7|11769.7|11783.7|11772.7|11780.7|11768.7|1295
1709109000000|2024-02-28 08:30:00|11789.5|11765.5|11787|11763|11789.9|11765.9|11785.5|11761.5|7
1709109300000|2024-02-28 08:35:00|11787.2|11763.2|11789.4|11765.4|11789.7|11765.7|11787.2|11763.2|175
1709109600000|2024-02-28 08:40:00|11789.5|11765.5|11790.2|11766.2|11791|11767|11788.9|11764.9|0
1709109900000|2024-02-28 08:45:00|11789.8|11765.8|11789.4|11765.4|11790.4|11766.4|11788.6|11764.6|0
1709110200000|2024-02-28 08:50:00|11789.6|11765.6|11786.5|11762.5|11790.8|11766.8|11786.5|11762.5|0
1709110500000|2024-02-28 08:55:00|11786.7|11762.7|11784.9|11760.9|11787.2|11763.2|11783.9|11759.9|0
1709110800000|2024-02-28 09:00:00|11785|11761|11779.7|11768.7|11785|11772.7|11774.7|11760.2|379
1709111100000|2024-02-28 09:05:00|11780.7|11769.7|11785.7|11774.7|11785.7|11774.7|11778.7|11767.7|288
1709111400000|2024-02-28 09:10:00|11786.7|11775.7|11787.7|11776.7|11789.7|11778.7|11785.7|11773.7|352
1709111700000|2024-02-28 09:15:00|11788.7|11777.7|11768.7|11756.7|11789.7|11778.7|11768.7|11756.7|621
1709112000000|2024-02-28 09:20:00|11767.7|11757.7|11770.7|11758.7|11774.7|11762.7|11765.7|11754.7|413
1709112300000|2024-02-28 09:25:00|11771.7|11759.7|11772.7|11761.7|11772.7|11761.7|11769.7|11757.7|450
1709112600000|2024-02-28 09:30:00|11773.7|11760.7|11773.7|11762.7|11775.7|11764.7|11770.7|11759.7|461
1709112900000|2024-02-28 09:35:00|11772.7|11761.7|11764.7|11753.7|11772.7|11761.7|11762.7|11751.7|897
1709113200000|2024-02-28 09:40:00|11765.7|11754.7|11759.7|11748.7|11765.7|11754.7|11759.7|11747.7|581
1709113500000|2024-02-28 09:45:00|11760.7|11749.7|11758.7|11747.7|11760.7|11749.7|11757.7|11746.7|536
1709113800000|2024-02-28 09:50:00|11759.7|11748.7|11757.7|11746.7|11761.7|11750.7|11757.7|11746.7|578
1709114100000|2024-02-28 09:55:00|11758.7|11747.7|11754.7|11743.7|11758.7|11747.7|11754.7|11743.7|275
1709114400000|2024-02-28 10:00:00|11755.7|11744.7|11761.7|11750.7|11761.7|11750.7|11755.7|11744.7|150
1709114700000|2024-02-28 10:05:00|11764.7|11752.7|11765.7|11754.7|11766.7|11754.7|11761.7|11750.7|339
1709115000000|2024-02-28 10:10:00|11766.7|11753.7|11762.7|11751.7|11766.7|11753.7|11760.7|11748.7|247
1709115300000|2024-02-28 10:15:00|11761.7|11749.7|11765.7|11754.7|11765.7|11754.7|11761.7|11749.7|118
1709115600000|2024-02-28 10:20:00|11766.7|11755.7|11769.7|11758.7|11771.7|11760.7|11764.7|11753.7|176
1709115900000|2024-02-28 10:25:00|11770.7|11759.7|11772.7|11761.7|11774.7|11763.7|11768.7|11757.7|156
1709116200000|2024-02-28 10:30:00|11773.7|11762.7|11776.7|11765.7|11777.7|11766.7|11772.7|11761.7|170
1709116500000|2024-02-28 10:35:00|11775.7|11764.7|11779.7|11768.7|11781.7|11770.7|11774.7|11763.7|139
1709116800000|2024-02-28 10:40:00|11780.7|11767.7|11778.7|11766.7|11782.7|11770.7|11777.7|11766.7|69
1709117100000|2024-02-28 10:45:00|11777.7|11767.7|11776.7|11765.7|11779.7|11767.7|11776.7|11765.7|34
1709117400000|2024-02-28 10:50:00|11777.7|11766.7|11777.7|11765.7|11778.7|11766.7|11776.7|11765.7|58
1709117700000|2024-02-28 10:55:00|11775.7|11766.7|11780.7|11769.7|11780.7|11769.7|11775.7|11764.7|150
1709118000000|2024-02-28 11:00:00|11779.7|11768.7|11778.7|11767.7|11779.7|11769.7|11777.7|11765.7|92
1709118300000|2024-02-28 11:05:00|11779.7|11768.7|11779.7|11767.7|11781.7|11770.7|11778.7|11767.7|86
1709118600000|2024-02-28 11:10:00|11780.7|11768.7|11781.7|11769.7|11781.7|11770.7|11778.7|11767.7|69
1709118900000|2024-02-28 11:15:00|11782.7|11770.7|11784.7|11773.7|11784.7|11773.7|11781.7|11770.7|82
1709119200000|2024-02-28 11:20:00|11785.7|11772.7|11786.7|11775.7|11786.7|11775.7|11784.7|11772.7|82
1709119500000|2024-02-28 11:25:00|11787.7|11776.7|11787.7|11775.7|11788.7|11777.7|11786.7|11774.7|103
1709119800000|2024-02-28 11:30:00|11786.7|11774.7|11786.7|11775.7|11787.7|11776.7|11785.7|11773.7|281
1709120100000|2024-02-28 11:35:00|11787.7|11774.7|11788.7|11777.7|11789.7|11777.7|11785.7|11774.7|75
1709120400000|2024-02-28 11:40:00|11789.7|11778.7|11788.7|11777.7|11789.7|11778.7|11787.7|11775.7|122
1709120700000|2024-02-28 11:45:00|11789.7|11776.7|11789.7|11778.7|11790.7|11778.7|11786.7|11775.7|84
1709121000000|2024-02-28 11:50:00|11788.7|11777.7|11788.7|11776.7|11788.7|11777.7|11787.7|11776.7|67
1709121300000|2024-02-28 11:55:00|11787.7|11777.7|11789.7|11778.7|11790.7|11779.7|11787.7|11776.7|66
1709121600000|2024-02-28 12:00:00|11790.7|11779.7|11789.7|11778.7|11790.7|11779.7|11787.7|11776.7|103
1709121900000|2024-02-28 12:05:00|11788.7|11777.7|11786.7|11775.7|11789.7|11778.7|11786.7|11775.7|66
1709122200000|2024-02-28 12:10:00|11785.7|11774.7|11785.7|11773.7|11786.7|11775.7|11783.7|11772.7|45
1709122500000|2024-02-28 12:15:00|11784.7|11774.7|11781.7|11770.7|11785.7|11774.7|11781.7|11770.7|68
1709122800000|2024-02-28 12:20:00|11782.7|11771.7|11783.7|11771.7|11783.7|11772.7|11781.7|11770.7|42
1709123100000|2024-02-28 12:25:00|11784.7|11772.7|11784.7|11773.7|11786.7|11775.7|11783.7|11772.7|223
1709123400000|2024-02-28 12:30:00|11785.7|11774.7|11787.7|11776.7|11788.7|11777.7|11784.7|11774.7|76
1709123700000|2024-02-28 12:35:00|11786.7|11775.7|11787.7|11776.7|11787.7|11776.7|11786.7|11774.7|32
1709124000000|2024-02-28 12:40:00|11788.7|11775.7|11789.7|11778.7|11789.7|11778.7|11787.7|11775.7|39
1709124300000|2024-02-28 12:45:00|11790.7|11779.7|11791.7|11779.7|11792.7|11781.7|11788.7|11777.7|92
1709124600000|2024-02-28 12:50:00|11790.7|11778.7|11789.7|11777.7|11791.7|11780.7|11788.7|11777.7|48
1709124900000|2024-02-28 12:55:00|11788.7|11776.7|11785.7|11774.7|11789.7|11778.7|11785.7|11774.7|45
1709125200000|2024-02-28 13:00:00|11784.7|11773.7|11787.7|11775.7|11787.7|11776.7|11784.7|11773.7|48
1709125500000|2024-02-28 13:05:00|11786.7|11774.7|11785.7|11774.7|11787.7|11776.7|11785.7|11773.7|47
1709125800000|2024-02-28 13:10:00|11784.7|11773.7|11782.7|11771.7|11785.7|11773.7|11781.7|11770.7|91
1709126100000|2024-02-28 13:15:00|11781.7|11770.7|11783.7|11772.7|11785.7|11774.7|11781.7|11769.7|91
1709126400000|2024-02-28 13:20:00|11784.7|11773.7|11783.7|11772.7|11785.7|11774.7|11783.7|11772.7|45
1709126700000|2024-02-28 13:25:00|11784.7|11771.7|11779.7|11766.7|11784.7|11771.7|11778.7|11766.7|98
1709127000000|2024-02-28 13:30:00|11778.7|11767.7|11783.7|11772.7|11785.7|11774.7|11777.7|11766.7|151
1709127300000|2024-02-28 13:35:00|11782.7|11771.7|11781.7|11770.7|11783.7|11772.7|11781.7|11769.7|76
1709127600000|2024-02-28 13:40:00|11780.7|11769.7|11779.7|11768.7|11782.7|11771.7|11777.7|11766.7|218
1709127900000|2024-02-28 13:45:00|11780.7|11769.7|11781.7|11770.7|11783.7|11772.7|11775.7|11764.7|370
1709128200000|2024-02-28 13:50:00|11782.7|11771.7|11782.7|11771.7|11783.7|11772.7|11780.7|11768.7|109
1709128500000|2024-02-28 13:55:00|11781.7|11770.7|11783.7|11772.7|11784.7|11773.7|11779.7|11768.7|158
1709128800000|2024-02-28 14:00:00|11784.7|11773.7|11786.7|11775.7|11787.7|11776.7|11783.7|11772.7|213
1709129100000|2024-02-28 14:05:00|11787.7|11776.7|11787.7|11775.7|11788.7|11777.7|11785.7|11774.7|90
1709129400000|2024-02-28 14:10:00|11786.7|11776.7|11783.7|11772.7|11787.7|11776.7|11783.7|11772.7|81
1709129700000|2024-02-28 14:15:00|11782.7|11771.7|11784.7|11773.7|11785.7|11774.7|11782.7|11771.7|72
1709130000000|2024-02-28 14:20:00|11785.7|11774.7|11787.7|11776.7|11788.7|11776.7|11785.7|11774.7|118
1709130300000|2024-02-28 14:25:00|11788.7|11777.7|11786.7|11775.7|11789.7|11777.7|11785.7|11774.7|102
1709130600000|2024-02-28 14:30:00|11787.7|11776.7|11768.7|11757.7|11787.7|11776.7|11766.7|11755.7|1311
1709130900000|2024-02-28 14:35:00|11767.7|11756.7|11768.7|11757.7|11772.7|11761.7|11764.7|11753.7|549
1709131200000|2024-02-28 14:40:00|11769.7|11756.7|11774.7|11762.7|11779.7|11768.7|11767.7|11756.7|318
1709131500000|2024-02-28 14:45:00|11773.7|11763.7|11770.7|11759.7|11775.7|11764.7|11767.7|11756.7|236
1709131800000|2024-02-28 14:50:00|11771.7|11760.7|11757.7|11746.7|11771.7|11760.7|11754.7|11743.7|702
1709132100000|2024-02-28 14:55:00|11756.7|11745.7|11760.7|11749.7|11760.7|11749.7|11755.7|11744.7|387
1709132400000|2024-02-28 15:00:00|11759.7|11748.7|11758.7|11747.7|11760.7|11749.7|11755.7|11744.7|244
1709132700000|2024-02-28 15:05:00|11757.7|11746.7|11759.7|11747.7|11760.7|11748.7|11755.7|11744.7|182
1709133000000|2024-02-28 15:10:00|11760.7|11748.7|11759.7|11748.7|11760.7|11749.7|11755.7|11743.7|285
1709133300000|2024-02-28 15:15:00|11760.7|11749.7|11754.7|11742.7|11760.7|11749.7|11753.7|11742.7|141
1709133600000|2024-02-28 15:20:00|11753.7|11743.7|11755.7|11744.7|11757.7|11746.7|11752.7|11741.7|180
1709133900000|2024-02-28 15:25:00|11754.7|11743.7|11755.7|11744.7|11757.7|11746.7|11752.7|11741.7|235
1709134200000|2024-02-28 15:30:00|11754.7|11743.7|11752.7|11741.7|11755.7|11744.7|11752.7|11741.7|181
1709134500000|2024-02-28 15:35:00|11753.7|11742.7|11751.7|11740.7|11754.7|11743.7|11750.7|11739.7|221
1709134800000|2024-02-28 15:40:00|11750.7|11739.7|11749.7|11738.7|11752.7|11741.7|11749.7|11738.7|154
1709135100000|2024-02-28 15:45:00|11748.7|11737.7|11752.7|11741.7|11753.7|11742.7|11746.7|11735.7|531
1709135400000|2024-02-28 15:50:00|11753.7|11740.7|11748.7|11737.7|11753.7|11741.7|11747.7|11735.7|205
1709135700000|2024-02-28 15:55:00|11749.7|11738.7|11749.7|11738.7|11752.7|11741.7|11748.7|11737.7|168
1709136000000|2024-02-28 16:00:00|11750.7|11739.7|11756.7|11744.7|11758.7|11747.7|11750.7|11738.7|167
1709136300000|2024-02-28 16:05:00|11755.7|11745.7|11751.7|11740.7|11756.7|11745.7|11751.7|11740.7|184
1709136600000|2024-02-28 16:10:00|11750.7|11739.7|11750.7|11739.7|11751.7|11740.7|11748.7|11737.7|206
1709136900000|2024-02-28 16:15:00|11751.7|11740.7|11749.7|11737.7|11753.7|11742.7|11747.7|11736.7|294
1709137200000|2024-02-28 16:20:00|11748.7|11738.7|11746.7|11735.7|11749.7|11738.7|11746.7|11735.7|214
1709137500000|2024-02-28 16:25:00|11747.7|11736.7|11748.7|11737.7|11749.7|11738.7|11745.7|11734.7|326
1709137800000|2024-02-28 16:30:00|11749.7|11738.7|11751.7|11740.7|11753.7|11742.7|11749.7|11738.7|428
1709138100000|2024-02-28 16:35:00|11750.7|11739.7|11759.7|11747.7|11759.7|11748.7|11750.7|11739.7|402
1709138400000|2024-02-28 16:40:00|11760.7|11748.7|11763.7|11751.7|11763.7|11751.7|11759.7|11747.7|238
1709138700000|2024-02-28 16:45:00|11762.7|11752.7|11759.7|11748.7|11763.7|11752.7|11757.7|11746.7|184
1709139000000|2024-02-28 16:50:00|11760.7|11747.7|11764.7|11752.7|11764.7|11753.7|11759.7|11747.7|348
1709139300000|2024-02-28 16:55:00|11763.7|11753.7|11767.7|11756.7|11768.7|11757.7|11763.7|11752.7|118
1709139600000|2024-02-28 17:00:00|11768.7|11757.7|11767.7|11756.7|11768.7|11757.7|11763.7|11752.7|337
1709139900000|2024-02-28 17:05:00|11768.7|11757.7|11765.7|11754.7|11769.7|11757.7|11762.7|11751.7|158
1709140200000|2024-02-28 17:10:00|11766.7|11753.7|11763.7|11752.7|11766.7|11754.7|11763.7|11752.7|111
1709140500000|2024-02-28 17:15:00|11762.7|11751.7|11759.7|11748.7|11765.7|11754.7|11759.7|11748.7|109
1709140800000|2024-02-28 17:20:00|11758.7|11747.7|11760.7|11749.7|11762.7|11751.7|11758.7|11747.7|94
1709141100000|2024-02-28 17:25:00|11759.7|11748.7|11759.7|11747.7|11760.7|11749.7|11758.7|11747.7|83
1709141400000|2024-02-28 17:30:00|11758.7|11746.7|11753.7|11741.7|11758.7|11746.7|11752.7|11741.7|130
1709141700000|2024-02-28 17:35:00|11752.7|11742.7|11753.7|11741.7|11754.7|11743.7|11751.7|11740.7|91
1709142000000|2024-02-28 17:40:00|11752.7|11742.7|11755.7|11743.7|11756.7|11745.7|11751.7|11740.7|80
1709142300000|2024-02-28 17:45:00|11754.7|11744.7|11755.7|11743.7|11758.7|11747.7|11754.7|11743.7|109
1709142600000|2024-02-28 17:50:00|11754.7|11744.7|11756.7|11745.7|11756.7|11745.7|11753.7|11742.7|69
1709142900000|2024-02-28 17:55:00|11755.7|11744.7|11759.7|11748.7|11761.7|11750.7|11755.7|11744.7|112
1709143200000|2024-02-28 18:00:00|11758.7|11747.7|11757.7|11746.7|11759.7|11748.7|11756.7|11745.7|70
1709143500000|2024-02-28 18:05:00|11756.7|11745.7|11755.7|11744.7|11757.7|11746.7|11754.7|11743.7|49
1709143800000|2024-02-28 18:10:00|11754.7|11743.7|11758.7|11746.7|11758.7|11747.7|11753.7|11742.7|80
1709144100000|2024-02-28 18:15:00|11757.7|11745.7|11757.7|11746.7|11759.7|11748.7|11757.7|11745.7|63
1709144400000|2024-02-28 18:20:00|11758.7|11747.7|11758.7|11747.7|11759.7|11748.7|11757.7|11746.7|67
1709144700000|2024-02-28 18:25:00|11759.7|11748.7|11762.7|11750.7|11762.7|11751.7|11758.7|11747.7|119
1709145000000|2024-02-28 18:30:00|11763.7|11751.7|11762.7|11751.7|11764.7|11753.7|11761.7|11750.7|109
1709145300000|2024-02-28 18:35:00|11761.7|11750.7|11763.7|11752.7|11763.7|11752.7|11761.7|11749.7|112
1709145600000|2024-02-28 18:40:00|11762.7|11751.7|11762.7|11751.7|11764.7|11752.7|11762.7|11751.7|59
1709145900000|2024-02-28 18:45:00|11763.7|11752.7|11763.7|11752.7|11764.7|11753.7|11762.7|11751.7|72
1709146200000|2024-02-28 18:50:00|11762.7|11751.7|11762.7|11751.7|11764.7|11752.7|11762.7|11751.7|70
1709146500000|2024-02-28 18:55:00|11763.7|11752.7|11763.7|11751.7|11765.7|11754.7|11760.7|11749.7|141
1709146800000|2024-02-28 19:00:00|11762.7|11752.7|11762.7|11751.7|11764.7|11753.7|11762.7|11751.7|21
1709147100000|2024-02-28 19:05:00|11761.7|11750.7|11760.7|11749.7|11761.7|11750.7|11759.7|11748.7|22
1709147400000|2024-02-28 19:10:00|11761.7|11748.7|11760.7|11748.7|11761.7|11749.7|11759.7|11748.7|8
1709147700000|2024-02-28 19:15:00|11759.7|11747.7|11760.7|11749.7|11760.7|11749.7|11758.7|11747.7|57
1709148000000|2024-02-28 19:20:00|11759.7|11748.7|11759.7|11748.7|11760.7|11749.7|11759.7|11747.7|59
1709148300000|2024-02-28 19:25:00|11758.7|11747.7|11758.7|11746.7|11759.7|11748.7|11758.7|11746.7|15
1709148600000|2024-02-28 19:30:00|11757.7|11747.7|11755.7|11744.7|11757.7|11747.7|11755.7|11744.7|38
1709148900000|2024-02-28 19:35:00|11754.7|11743.7|11748.7|11737.7|11754.7|11743.7|11748.7|11737.7|293
1709149200000|2024-02-28 19:40:00|11747.7|11736.7|11747.2|11737.2|11748.7|11737.2|11747.2|11736.7|61
1709149500000|2024-02-28 19:45:00|11748.2|11738.2|11747.2|11737.2|11748.2|11738.2|11747.2|11737.2|69
1709149800000|2024-02-28 19:50:00|11746.2|11736.2|11748.7|11738.7|11748.7|11738.7|11743.2|11733.2|290
1709150100000|2024-02-28 19:55:00|11749.2|11739.2|11754.2|11744.2|11754.2|11744.2|11749.2|11739.2|76
1709150400000|2024-02-28 20:00:00|11754.7|11744.7|11754.7|11744.7|11759.2|11749.2|11754.2|11744.2|104
1709150700000|2024-02-28 20:05:00|11754.2|11744.2|11749.7|11739.7|11754.7|11744.7|11749.2|11739.2|101
1709151000000|2024-02-28 20:10:00|11750.2|11740.2|11750.2|11740.2|11750.2|11740.2|11749.2|11739.2|46
1709151300000|2024-02-28 20:15:00|11749.7|11739.7|11751.2|11741.2|11751.2|11741.2|11749.7|11739.7|39
1709151600000|2024-02-28 20:20:00|11751.7|11741.7|11751.7|11741.7|11753.2|11743.2|11751.7|11741.7|64
1709151900000|2024-02-28 20:25:00|11752.2|11742.2|11755.2|11745.2|11755.2|11745.2|11751.2|11741.2|55
1709152200000|2024-02-28 20:30:00|11755.7|11745.7|11754.2|11744.2|11756.2|11746.2|11753.2|11743.2|80
1709152500000|2024-02-28 20:35:00|11755.2|11745.2|11753.7|11743.7|11755.2|11745.2|11753.7|11743.7|53
1709152800000|2024-02-28 20:40:00|11754.2|11744.2|11757.2|11747.2|11759.2|11749.2|11754.2|11744.2|69
1709153100000|2024-02-28 20:45:00|11757.7|11747.7|11755.2|11745.2|11760.2|11750.2|11754.2|11744.2|297
1709153400000|2024-02-28 20:50:00|11754.7|11744.7|11749.2|11739.2|11755.2|11745.2|11748.2|11738.2|465
1709153700000|2024-02-28 20:55:00|11749.7|11739.7|11752.7|11742.7|11756.2|11746.2|11749.2|11739.2|304
1709154000000|2024-02-28 21:00:00|11752.2|11742.2|11751.7|11741.7|11752.7|11742.7|11750.2|11740.2|67
1709154300000|2024-02-28 21:05:00|11751.2|11741.2|11751.7|11741.7|11751.7|11741.7|11751.2|11741.2|13
1709154600000|2024-02-28 21:10:00|11751.2|11741.2|11753.7|11743.7|11754.7|11744.7|11751.2|11741.2|19
1709154900000|2024-02-28 21:15:00|11760.7|11736.7|11757.6|11733.6|11762.6|11738.6|11757.3|11733.3|0
1709155200000|2024-02-28 21:20:00|11758|11734|11758.5|11734.5|11758.5|11734.5|11757.3|11733.3|0
1709155500000|2024-02-28 21:25:00|11752.7|11728.7|11752.1|11728.1|11753.2|11729.2|11751.7|11727.7|0
1709155800000|2024-02-28 21:30:00|11751.8|11727.8|11751.4|11727.4|11752.6|11728.6|11751.3|11727.3|0
1709156100000|2024-02-28 21:35:00|11751.2|11727.2|11750.2|11726.2|11751.8|11727.8|11749.8|11725.8|0
1709156400000|2024-02-28 21:40:00|11750.1|11726.1|11749.1|11725.1|11750.2|11726.2|11749.1|11725.1|0
1709156700000|2024-02-28 21:45:00|11749.4|11725.4|11748.7|11724.7|11750|11726|11748.3|11724.3|0
1709157000000|2024-02-28 21:50:00|11748.3|11724.3|11751.3|11727.3|11751.3|11727.3|11748.3|11724.3|0
1709157300000|2024-02-28 21:55:00|11751.7|11727.7|11753.1|11729.1|11753.6|11729.6|11751.7|11727.7|0
1709157600000|2024-02-28 22:00:00|11753|11729|11751.4|11727.4|11753|11729|11750.6|11726.6|0
1709157900000|2024-02-28 22:05:00|11751.5|11727.5|11752.5|11728.5|11752.5|11728.5|11751.3|11727.3|0
1709158200000|2024-02-28 22:10:00|11752.4|11728.4|11752.2|11728.2|11752.8|11728.8|11751.8|11727.8|0
1709158500000|2024-02-28 22:15:00|11752.1|11728.1|11752.8|11728.8|11752.9|11728.9|11752.1|11728.1|0
1709158800000|2024-02-28 22:20:00|11753|11729|11753.3|11729.3|11754.2|11730.2|11752.7|11728.7|0
1709159100000|2024-02-28 22:25:00|11753.1|11729.1|11753.5|11729.5|11753.9|11729.9|11753|11729|0
1709159400000|2024-02-28 22:30:00|11753.4|11729.4|11751.8|11727.8|11753.4|11729.4|11751.5|11727.5|0
1709159700000|2024-02-28 22:35:00|11751.9|11727.9|11752.6|11728.6|11752.7|11728.7|11751.8|11727.8|0
1709160000000|2024-02-28 22:40:00|11752.3|11728.3|11753.4|11729.4|11753.4|11729.4|11751.9|11727.9|0
1709160300000|2024-02-28 22:45:00|11753.5|11729.5|11753.6|11729.6|11754|11730|11753.4|11729.4|0
1709160600000|2024-02-28 22:50:00|11754|11730|11754.4|11730.4|11754.5|11730.5|11753.6|11729.6|0
1709160900000|2024-02-28 22:55:00|11754.3|11730.3|11755.2|11731.2|11755.4|11731.4|11753.4|11729.4|0
1709161200000|2024-02-28 23:00:00|11757.4|11733.4|11757.5|11733.5|11758.2|11734.2|11755|11731|0
1709161500000|2024-02-28 23:05:00|11758.1|11734.1|11759.1|11735.1|11759.9|11735.9|11758.1|11734.1|0
1709161800000|2024-02-28 23:10:00|11759.3|11735.3|11759.8|11735.8|11759.8|11735.8|11758|11734|0
1709162100000|2024-02-28 23:15:00|11760|11736|11760.4|11736.4|11760.7|11736.7|11759.8|11735.8|0
1709162400000|2024-02-28 23:20:00|11760.6|11736.6|11760.7|11736.7|11760.9|11736.9|11759.1|11735.1|0
1709162700000|2024-02-28 23:25:00|11760.9|11736.9|11760.9|11736.9|11761.3|11737.3|11760.5|11736.5|0
1709163000000|2024-02-28 23:30:00|11761.1|11737.1|11760.5|11736.5|11761.9|11737.9|11760.5|11736.5|0
1709163300000|2024-02-28 23:35:00|11760.9|11736.9|11760.7|11736.7|11760.9|11736.9|11759.8|11735.8|0
1709163600000|2024-02-28 23:40:00|11760.5|11736.5|11760.8|11736.8|11760.9|11736.9|11759.8|11735.8|0
1709163900000|2024-02-28 23:45:00|11760.6|11736.6|11759.8|11735.8|11760.8|11736.8|11759.8|11735.8|0
1709164200000|2024-02-28 23:50:00|11760|11736|11757|11733|11760|11736|11757|11733|0
1709164500000|2024-02-28 23:55:00|11757.1|11733.1|11758.1|11734.1|11758.5|11734.5|11757|11733|0
1709164800000|2024-02-29 00:00:00|11757.8|11733.8|11759.7|11735.7|11759.7|11735.7|11757.7|11733.7|0
1709165100000|2024-02-29 00:05:00|11760|11736|11761|11737|11762.1|11738.1|11760|11736|0
1709165400000|2024-02-29 00:10:00|11761.3|11737.3|11761.3|11737.3|11761.9|11737.9|11761|11737|0
1709165700000|2024-02-29 00:15:00|11761.2|11737.2|11760.7|11736.7|11761.3|11737.3|11760|11736|0
1709166000000|2024-02-29 00:20:00|11761|11737|11762.6|11738.6|11762.7|11738.7|11761|11737|0
1709166300000|2024-02-29 00:25:00|11762.9|11738.9|11763.1|11739.1|11763.4|11739.4|11762.6|11738.6|0
1709166600000|2024-02-29 00:30:00|11763.4|11739.4|11763.6|11739.6|11764.1|11740.1|11763.2|11739.2|0
1709166900000|2024-02-29 00:35:00|11763.9|11739.9|11765.4|11741.4|11765.4|11741.4|11763.8|11739.8|0
1709167200000|2024-02-29 00:40:00|11765.1|11741.1|11768.5|11744.5|11768.5|11744.5|11765|11741|0
1709167500000|2024-02-29 00:45:00|11768.3|11744.3|11769.3|11745.3|11770|11746|11767.8|11743.8|0
1709167800000|2024-02-29 00:50:00|11769|11745|11768.1|11744.1|11769.7|11745.7|11767.8|11743.8|0
1709168100000|2024-02-29 00:55:00|11767.8|11743.8|11768.6|11744.6|11769|11745|11767.8|11743.8|0
1709168400000|2024-02-29 01:00:00|11757.2|11747.2|11757.7|11747.7|11760.2|11750.2|11744.7|11734.7|2726
1709168700000|2024-02-29 01:05:00|11758.7|11748.7|11759.7|11749.7|11762.7|11752.7|11755.2|11745.2|974
1709169000000|2024-02-29 01:10:00|11761.7|11751.7|11752.7|11742.7|11762.7|11752.7|11752.2|11742.2|872
1709169300000|2024-02-29 01:15:00|11753.2|11743.2|11763.7|11753.7|11768.7|11758.7|11739.7|11729.7|2368
1709169600000|2024-02-29 01:20:00|11764.2|11754.2|11760.2|11750.2|11773.7|11763.7|11759.7|11749.7|2414
1709169900000|2024-02-29 01:25:00|11760.7|11750.7|11787.7|11777.7|11790.7|11780.7|11752.2|11742.2|3319
1709170200000|2024-02-29 01:30:00|11780.7|11770.7|11820.7|11810.7|11820.7|11810.7|11772.2|11762.2|21363
1709170500000|2024-02-29 01:35:00|11821.2|11811.2|11810.7|11800.7|11823.7|11813.7|11790.7|11780.7|6867
1709170800000|2024-02-29 01:40:00|11811.7|11801.7|11819.7|11809.7|11838.7|11828.7|11806.7|11796.7|6628
1709171100000|2024-02-29 01:45:00|11817.7|11807.7|11806.7|11796.7|11833.2|11823.2|11806.7|11796.7|6203
1709171400000|2024-02-29 01:50:00|11805.7|11795.7|11805.7|11795.7|11814.7|11804.7|11792.7|11782.7|4693
1709171700000|2024-02-29 01:55:00|11807.2|11797.2|11809.2|11799.2|11812.2|11802.2|11791.7|11781.7|4329
1709172000000|2024-02-29 02:00:00|11808.7|11798.7|11814.7|11804.7|11816.7|11806.7|11797.2|11787.2|3328
1709172300000|2024-02-29 02:05:00|11813.7|11803.7|11821.7|11811.7|11826.7|11816.7|11804.7|11794.7|2781
1709172600000|2024-02-29 02:10:00|11822.7|11812.7|11827.7|11817.7|11834.7|11824.7|11813.7|11803.7|2712
1709172900000|2024-02-29 02:15:00|11827.2|11817.2|11828.7|11818.7|11835.7|11825.7|11823.7|11813.7|1874
1709173200000|2024-02-29 02:20:00|11827.7|11817.7|11845.7|11835.7|11848.7|11838.7|11821.7|11811.7|4113
1709173500000|2024-02-29 02:25:00|11845.2|11835.2|11856.7|11846.7|11871.7|11861.7|11840.7|11830.7|4160
1709173800000|2024-02-29 02:30:00|11857.7|11847.7|11864.7|11854.7|11868.2|11858.2|11843.7|11833.7|3021
1709174100000|2024-02-29 02:35:00|11863.7|11853.7|11874.7|11864.7|11875.2|11865.2|11857.2|11847.2|2482
1709174400000|2024-02-29 02:40:00|11875.7|11865.7|11880.7|11870.7|11887.2|11877.2|11865.7|11855.7|2193
1709174700000|2024-02-29 02:45:00|11880.2|11870.2|11891.2|11881.2|11906.2|11896.2|11880.2|11870.2|5014
1709175000000|2024-02-29 02:50:00|11890.2|11880.2|11915.2|11905.2|11919.2|11909.2|11885.2|11875.2|4717
1709175300000|2024-02-29 02:55:00|11916.2|11906.2|11911.2|11901.2|11918.2|11908.2|11899.2|11889.2|2753
1709175600000|2024-02-29 03:00:00|11912.2|11902.2|11897.2|11887.2|11916.2|11906.2|11893.2|11883.2|2888
1709175900000|2024-02-29 03:05:00|11896.2|11886.2|11893.2|11883.2|11906.2|11896.2|11889.2|11879.2|2409
1709176200000|2024-02-29 03:10:00|11892.2|11882.2|11874.2|11864.2|11896.2|11886.2|11872.2|11862.2|2368
1709176500000|2024-02-29 03:15:00|11873.2|11863.2|11864.2|11854.2|11885.2|11875.2|11863.2|11853.2|2213
1709176800000|2024-02-29 03:20:00|11863.2|11853.2|11845.2|11835.2|11864.2|11854.2|11845.2|11835.2|3489
1709177100000|2024-02-29 03:25:00|11847.2|11837.2|11842.2|11832.2|11855.2|11845.2|11832.2|11822.2|2323
1709177400000|2024-02-29 03:30:00|11843.2|11833.2|11848.2|11838.2|11849.2|11839.2|11842.2|11832.2|353
1709177700000|2024-02-29 03:35:00|11847.2|11837.2|11851.2|11841.2|11852.2|11842.2|11846.2|11836.2|623
1709178000000|2024-02-29 03:40:00|11850.2|11840.2|11850.2|11840.2|11851.2|11841.2|11847.2|11837.2|263
1709178300000|2024-02-29 03:45:00|11851.2|11841.2|11854.2|11844.2|11855.2|11845.2|11850.2|11840.2|604
1709178600000|2024-02-29 03:50:00|11853.2|11843.2|11857.2|11847.2|11858.2|11848.2|11852.2|11842.2|577
1709178900000|2024-02-29 03:55:00|11858.2|11848.2|11858.2|11848.2|11861.2|11851.2|11858.2|11848.2|703
1709179200000|2024-02-29 04:00:00|11859.2|11849.2|11859.2|11849.2|11861.2|11851.2|11858.2|11848.2|237
1709179500000|2024-02-29 04:05:00|11858.2|11848.2|11861.2|11851.2|11861.2|11851.2|11858.2|11848.2|94
1709179800000|2024-02-29 04:10:00|11860.2|11850.2|11863.3|11853.3|11865.3|11855.3|11860.2|11850.2|156
1709180100000|2024-02-29 04:15:00|11864.3|11854.3|11862.3|11852.3|11864.3|11854.3|11862.3|11852.3|138
1709180400000|2024-02-29 04:20:00|11863.3|11853.3|11862.3|11852.3|11864.3|11854.3|11860.3|11850.3|349
1709180700000|2024-02-29 04:25:00|11863.3|11853.3|11863.3|11853.3|11863.3|11853.3|11862.3|11852.3|189
1709181000000|2024-02-29 04:30:00|11862.3|11852.3|11867.3|11857.3|11868.3|11858.3|11862.3|11852.3|386
1709181300000|2024-02-29 04:35:00|11866.3|11856.3|11865.3|11855.3|11867.3|11857.3|11863.3|11853.3|431
1709181600000|2024-02-29 04:40:00|11864.3|11854.3|11864.3|11854.3|11867.3|11857.3|11864.3|11854.3|273
1709181900000|2024-02-29 04:45:00|11865.3|11855.3|11863.3|11853.3|11867.3|11857.3|11863.3|11853.3|394
1709182200000|2024-02-29 04:50:00|11864.3|11854.3|11862.3|11852.3|11865.3|11855.3|11861.3|11851.3|381
1709182500000|2024-02-29 04:55:00|11861.3|11851.3|11861.3|11851.3|11861.3|11851.3|11858.3|11848.3|298
1709182800000|2024-02-29 05:00:00|11859.3|11849.3|11847.3|11837.3|11866.3|11856.3|11845.3|11835.3|4553
1709183100000|2024-02-29 05:05:00|11849.3|11839.3|11831.3|11821.3|11853.3|11843.3|11830.3|11820.3|2438
1709183400000|2024-02-29 05:10:00|11830.3|11820.3|11867.3|11857.3|11871.3|11861.3|11830.3|11820.3|2234
1709183700000|2024-02-29 05:15:00|11866.3|11856.3|11849.3|11839.3|11873.3|11863.3|11848.3|11838.3|2460
1709184000000|2024-02-29 05:20:00|11852.3|11842.3|11847.3|11837.3|11865.3|11855.3|11844.3|11834.3|1746
1709184300000|2024-02-29 05:25:00|11850.3|11840.3|11857.3|11847.3|11863.3|11853.3|11845.3|11835.3|1418
1709184600000|2024-02-29 05:30:00|11855.3|11845.3|11855.3|11845.3|11860.3|11850.3|11840.3|11830.3|1955
1709184900000|2024-02-29 05:35:00|11856.3|11846.3|11860.3|11850.3|11862.3|11852.3|11853.3|11843.3|1081
1709185200000|2024-02-29 05:40:00|11857.3|11847.3|11871.3|11861.3|11871.3|11861.3|11854.3|11844.3|1327
1709185500000|2024-02-29 05:45:00|11870.3|11860.3|11877.3|11867.3|11878.3|11868.3|11864.3|11854.3|1239
1709185800000|2024-02-29 05:50:00|11876.3|11866.3|11866.3|11856.3|11882.3|11872.3|11865.3|11855.3|1131
1709186100000|2024-02-29 05:55:00|11867.3|11857.3|11868.3|11858.3|11880.3|11870.3|11860.3|11850.3|1730
1709186400000|2024-02-29 06:00:00|11866.3|11856.3|11842.3|11832.3|11868.3|11858.3|11841.3|11831.3|2768
1709186700000|2024-02-29 06:05:00|11843.3|11833.3|11840.3|11830.3|11851.3|11841.3|11837.3|11827.3|1622
1709187000000|2024-02-29 06:10:00|11841.3|11831.3|11840.3|11830.3|11848.3|11838.3|11836.3|11826.3|1055
1709187300000|2024-02-29 06:15:00|11838.3|11828.3|11863.3|11853.3|11866.3|11856.3|11838.3|11828.3|1121
1709187600000|2024-02-29 06:20:00|11862.3|11852.3|11875.3|11865.3|11877.3|11867.3|11862.3|11852.3|1092
1709187900000|2024-02-29 06:25:00|11876.3|11866.3|11883.3|11873.3|11890.3|11880.3|11875.3|11865.3|1829
1709188200000|2024-02-29 06:30:00|11880.3|11870.3|11887.3|11877.3|11890.3|11880.3|11876.3|11866.3|2243
1709188500000|2024-02-29 06:35:00|11888.3|11878.3|11889.3|11879.3|11893.3|11883.3|11878.3|11868.3|2184
1709188800000|2024-02-29 06:40:00|11887.3|11877.3|11889.3|11879.3|11901.3|11891.3|11885.3|11875.3|3323
1709189100000|2024-02-29 06:45:00|11890.3|11880.3|11901.3|11891.3|11902.3|11892.3|11889.3|11879.3|1882
1709189400000|2024-02-29 06:50:00|11902.3|11892.3|11909.3|11899.3|11911.3|11901.3|11896.3|11886.3|3428
1709189700000|2024-02-29 06:55:00|11906.3|11896.3|11886.3|11876.3|11909.3|11899.3|11885.3|11875.3|6928
1709190000000|2024-02-29 07:00:00|11885.3|11875.3|11882.3|11872.3|11887.3|11877.3|11873.3|11863.3|4613
1709190300000|2024-02-29 07:05:00|11884.3|11874.3|11894.3|11884.3|11902.3|11892.3|11882.3|11872.3|2411
1709190600000|2024-02-29 07:10:00|11893.3|11883.3|11892.3|11882.3|11897.3|11887.3|11889.3|11879.3|908
1709190900000|2024-02-29 07:15:00|11891.3|11881.3|11895.3|11885.3|11897.3|11887.3|11890.3|11880.3|1104
1709191200000|2024-02-29 07:20:00|11894.3|11884.3|11891.3|11881.3|11895.3|11885.3|11890.3|11880.3|703
1709191500000|2024-02-29 07:25:00|11892.3|11882.3|11890.3|11880.3|11898.3|11888.3|11887.3|11877.3|1126
1709191800000|2024-02-29 07:30:00|11891.3|11881.3|11891.3|11881.3|11893.3|11883.3|11888.3|11878.3|525
1709192100000|2024-02-29 07:35:00|11890.3|11880.3|11888.3|11878.3|11892.3|11882.3|11888.3|11878.3|416
1709192400000|2024-02-29 07:40:00|11887.3|11877.3|11891.3|11881.3|11895.3|11885.3|11884.3|11874.3|842
1709192700000|2024-02-29 07:45:00|11890.3|11880.3|11884.3|11874.3|11892.3|11882.3|11884.3|11874.3|668
1709193000000|2024-02-29 07:50:00|11885.3|11875.3|11879.3|11869.3|11885.3|11875.3|11877.3|11867.3|873
1709193300000|2024-02-29 07:55:00|11880.3|11870.3|11878.3|11868.3|11884.3|11874.3|11875.3|11865.3|877
1709193600000|2024-02-29 08:00:00|11877.3|11866.3|11874.3|11863.3|11880.3|11869.3|11874.3|11862.3|574
1709193900000|2024-02-29 08:05:00|11875.3|11862.3|11858.3|11846.3|11875.3|11862.3|11857.3|11845.3|2474
1709194200000|2024-02-29 08:10:00|11857.3|11845.3|11859.3|11848.3|11864.3|11853.3|11855.3|11843.3|2398
1709194500000|2024-02-29 08:15:00|11858.3|11847.3|11862.3|11851.3|11863.3|11852.3|11856.3|11845.3|1387
1709194800000|2024-02-29 08:20:00|11863.3|11850.3|11861.3|11850.3|11864.3|11853.3|11861.3|11850.3|601
1709195100000|2024-02-29 08:25:00|11860.3|11849.3|11861.3|11850.3|11861.3|11850.3|11857.3|11846.3|985
1709195400000|2024-02-29 08:30:00|11864.3|11840.3|11868|11844|11870.4|11846.4|11862.5|11838.5|1
1709195700000|2024-02-29 08:35:00|11868.2|11844.2|11874.4|11850.4|11874.4|11850.4|11867|11843|1194
1709196000000|2024-02-29 08:40:00|11874.2|11850.2|11872.9|11848.9|11874.4|11850.4|11871.6|11847.6|0
1709196300000|2024-02-29 08:45:00|11872.6|11848.6|11870.5|11846.5|11873.1|11849.1|11870|11846|0
1709196600000|2024-02-29 08:50:00|11870.7|11846.7|11872.4|11848.4|11873.8|11849.8|11870.4|11846.4|0
1709196900000|2024-02-29 08:55:00|11872.3|11848.3|11872.1|11848.1|11874.8|11850.8|11871.2|11847.2|0
1709197200000|2024-02-29 09:00:00|11871.7|11847.7|11865.3|11853.3|11873.3|11861.3|11865.3|11847.7|237
1709197500000|2024-02-29 09:05:00|11864.3|11852.3|11860.3|11849.3|11865.3|11852.3|11859.3|11848.3|304
1709197800000|2024-02-29 09:10:00|11861.3|11850.3|11859.3|11848.3|11864.3|11852.3|11858.3|11847.3|173
1709198100000|2024-02-29 09:15:00|11858.3|11847.3|11856.3|11845.3|11858.3|11847.3|11852.3|11841.3|439
1709198400000|2024-02-29 09:20:00|11855.3|11844.3|11861.3|11850.3|11861.3|11850.3|11854.3|11842.3|146
1709198700000|2024-02-29 09:25:00|11860.3|11849.3|11856.3|11845.3|11862.3|11851.3|11856.3|11845.3|129
1709199000000|2024-02-29 09:30:00|11857.3|11844.3|11860.3|11848.3|11861.3|11850.3|11855.3|11844.3|64
1709199300000|2024-02-29 09:35:00|11859.3|11849.3|11859.3|11848.3|11861.3|11850.3|11859.3|11847.3|40
1709199600000|2024-02-29 09:40:00|11860.3|11849.3|11860.3|11849.3|11861.3|11850.3|11857.3|11846.3|90
1709199900000|2024-02-29 09:45:00|11861.3|11848.3|11866.3|11855.3|11866.3|11855.3|11860.3|11848.3|88
1709200200000|2024-02-29 09:50:00|11865.3|11854.3|11860.3|11849.3|11866.3|11854.3|11860.3|11848.3|149
1709200500000|2024-02-29 09:55:00|11861.3|11850.3|11858.3|11846.3|11861.3|11850.3|11856.3|11844.3|233
1709200800000|2024-02-29 10:00:00|11857.3|11847.3|11860.3|11848.3|11862.3|11850.3|11856.3|11845.3|104
1709201100000|2024-02-29 10:05:00|11859.3|11849.3|11858.3|11847.3|11860.3|11849.3|11855.3|11844.3|83
1709201400000|2024-02-29 10:10:00|11859.3|11848.3|11859.3|11848.3|11860.3|11848.3|11858.3|11846.3|23
1709201700000|2024-02-29 10:15:00|11860.3|11849.3|11857.3|11845.3|11860.3|11849.3|11856.3|11845.3|67
1709202000000|2024-02-29 10:20:00|11856.3|11846.3|11858.3|11846.3|11859.3|11848.3|11856.3|11845.3|66
1709202300000|2024-02-29 10:25:00|11857.3|11847.3|11856.3|11845.3|11858.3|11847.3|11856.3|11845.3|51
1709202600000|2024-02-29 10:30:00|11857.3|11846.3|11856.3|11845.3|11858.3|11847.3|11856.3|11845.3|55
1709202900000|2024-02-29 10:35:00|11857.3|11844.3|11847.3|11836.3|11857.3|11846.3|11847.3|11836.3|423
1709203200000|2024-02-29 10:40:00|11846.3|11835.3|11848.3|11836.3|11849.3|11838.3|11846.3|11835.3|304
1709203500000|2024-02-29 10:45:00|11847.3|11837.3|11853.3|11842.3|11853.3|11842.3|11844.3|11833.3|280
1709203800000|2024-02-29 10:50:00|11854.3|11843.3|11852.3|11841.3|11855.3|11844.3|11851.3|11840.3|135
1709204100000|2024-02-29 10:55:00|11851.3|11840.3|11849.3|11838.3|11854.3|11843.3|11849.3|11837.3|133
1709204400000|2024-02-29 11:00:00|11848.3|11837.3|11851.3|11840.3|11852.3|11841.3|11848.3|11836.3|217
1709204700000|2024-02-29 11:05:00|11852.3|11839.3|11857.3|11846.3|11858.3|11846.3|11851.3|11839.3|53
1709205000000|2024-02-29 11:10:00|11858.3|11847.3|11857.3|11846.3|11860.3|11848.3|11857.3|11846.3|45
1709205300000|2024-02-29 11:15:00|11856.3|11845.3|11855.3|11844.3|11857.3|11846.3|11855.3|11844.3|51
1709205600000|2024-02-29 11:20:00|11854.3|11843.3|11855.3|11844.3|11855.3|11844.3|11851.3|11840.3|315
1709205900000|2024-02-29 11:25:00|11856.3|11845.3|11860.3|11849.3|11862.3|11851.3|11856.3|11845.3|270
1709206200000|2024-02-29 11:30:00|11859.3|11848.3|11859.3|11848.3|11861.3|11849.3|11858.3|11847.3|121
1709206500000|2024-02-29 11:35:00|11860.3|11849.3|11861.3|11849.3|11861.3|11850.3|11859.3|11847.3|41
1709206800000|2024-02-29 11:40:00|11860.3|11850.3|11860.3|11849.3|11862.3|11850.3|11859.3|11848.3|63
1709207100000|2024-02-29 11:45:00|11859.3|11848.3|11862.3|11851.3|11862.3|11851.3|11859.3|11848.3|34
1709207400000|2024-02-29 11:50:00|11861.3|11850.3|11864.3|11853.3|11864.3|11853.3|11861.3|11850.3|41
1709207700000|2024-02-29 11:55:00|11863.3|11852.3|11864.3|11853.3|11864.3|11853.3|11861.3|11850.3|55
1709208000000|2024-02-29 12:00:00|11863.3|11852.3|11861.3|11849.3|11863.3|11852.3|11860.3|11849.3|40
1709208300000|2024-02-29 12:05:00|11860.3|11850.3|11859.3|11847.3|11861.3|11850.3|11857.3|11846.3|78
1709208600000|2024-02-29 12:10:00|11858.3|11848.3|11857.3|11846.3|11860.3|11849.3|11855.3|11844.3|150
1709208900000|2024-02-29 12:15:00|11858.3|11847.3|11856.3|11845.3|11858.3|11847.3|11856.3|11845.3|64
1709209200000|2024-02-29 12:20:00|11855.3|11844.3|11849.3|11838.3|11855.3|11844.3|11848.3|11837.3|309
1709209500000|2024-02-29 12:25:00|11850.3|11839.3|11854.3|11843.3|11856.3|11845.3|11850.3|11839.3|107
1709209800000|2024-02-29 12:30:00|11855.3|11842.3|11853.3|11842.3|11855.3|11844.3|11852.3|11841.3|57
1709210100000|2024-02-29 12:35:00|11854.3|11843.3|11853.3|11842.3|11855.3|11844.3|11853.3|11841.3|72
1709210400000|2024-02-29 12:40:00|11852.3|11841.3|11850.3|11839.3|11854.3|11842.3|11850.3|11839.3|72
1709210700000|2024-02-29 12:45:00|11851.3|11840.3|11849.3|11838.3|11851.3|11840.3|11848.3|11837.3|308
1709211000000|2024-02-29 12:50:00|11848.3|11837.3|11848.3|11837.3|11849.3|11838.3|11847.3|11836.3|104
1709211300000|2024-02-29 12:55:00|11849.3|11838.3|11849.3|11838.3|11849.3|11838.3|11847.3|11836.3|111
1709211600000|2024-02-29 13:00:00|11848.3|11837.3|11848.3|11837.3|11849.3|11838.3|11846.3|11835.3|109
1709211900000|2024-02-29 13:05:00|11849.3|11836.3|11850.3|11839.3|11852.3|11841.3|11847.3|11836.3|47
1709212200000|2024-02-29 13:10:00|11849.3|11838.3|11851.3|11839.3|11851.3|11840.3|11848.3|11837.3|39
1709212500000|2024-02-29 13:15:00|11850.3|11840.3|11852.3|11841.3|11853.3|11842.3|11850.3|11839.3|142
1709212800000|2024-02-29 13:20:00|11853.3|11842.3|11851.3|11840.3|11853.3|11842.3|11850.3|11839.3|33
1709213100000|2024-02-29 13:25:00|11850.3|11839.3|11846.3|11835.3|11851.3|11839.3|11846.3|11835.3|155
1709213400000|2024-02-29 13:30:00|11849.3|11837.3|11860.3|11849.3|11863.3|11852.3|11849.3|11837.3|647
1709213700000|2024-02-29 13:35:00|11861.3|11850.3|11869.3|11857.3|11869.3|11858.3|11861.3|11849.3|412
1709214000000|2024-02-29 13:40:00|11868.3|11858.3|11868.3|11857.3|11871.3|11860.3|11863.3|11852.3|235
1709214300000|2024-02-29 13:45:00|11869.3|11858.3|11873.3|11862.3|11875.3|11864.3|11867.3|11855.3|336
1709214600000|2024-02-29 13:50:00|11872.3|11861.3|11870.3|11858.3|11872.3|11861.3|11869.3|11858.3|417
1709214900000|2024-02-29 13:55:00|11869.3|11859.3|11865.3|11854.3|11870.3|11859.3|11865.3|11853.3|344
1709215200000|2024-02-29 14:00:00|11864.3|11853.3|11863.3|11852.3|11865.3|11854.3|11861.3|11850.3|386
1709215500000|2024-02-29 14:05:00|11864.3|11853.3|11873.3|11861.3|11873.3|11861.3|11863.3|11852.3|244
1709215800000|2024-02-29 14:10:00|11872.3|11862.3|11873.3|11861.3|11876.3|11865.3|11872.3|11861.3|173
1709216100000|2024-02-29 14:15:00|11872.3|11860.3|11871.3|11860.3|11872.3|11860.3|11868.3|11857.3|69
1709216400000|2024-02-29 14:20:00|11870.3|11859.3|11870.3|11859.3|11871.3|11860.3|11868.3|11857.3|72
1709216700000|2024-02-29 14:25:00|11869.3|11858.3|11866.3|11855.3|11869.3|11859.3|11865.3|11854.3|165
1709217000000|2024-02-29 14:30:00|11864.3|11854.3|11846.3|11834.3|11866.3|11855.3|11845.3|11834.3|1738
1709217300000|2024-02-29 14:35:00|11847.3|11835.3|11849.3|11838.3|11854.3|11843.3|11846.3|11834.3|630
1709217600000|2024-02-29 14:40:00|11848.3|11837.3|11858.3|11847.3|11860.3|11849.3|11848.3|11837.3|588
1709217900000|2024-02-29 14:45:00|11859.3|11848.3|11860.3|11849.3|11864.3|11853.3|11859.3|11847.3|315
1709218200000|2024-02-29 14:50:00|11861.3|11850.3|11853.3|11842.3|11864.3|11852.3|11853.3|11842.3|270
1709218500000|2024-02-29 14:55:00|11854.3|11843.3|11855.3|11844.3|11860.3|11849.3|11852.3|11841.3|262
1709218800000|2024-02-29 15:00:00|11857.3|11846.3|11861.3|11850.3|11862.3|11850.3|11851.3|11840.3|517
1709219100000|2024-02-29 15:05:00|11862.3|11851.3|11860.3|11848.3|11864.3|11853.3|11860.3|11848.3|424
1709219400000|2024-02-29 15:10:00|11859.3|11849.3|11852.3|11841.3|11859.3|11849.3|11852.3|11841.3|420
1709219700000|2024-02-29 15:15:00|11851.3|11840.3|11853.3|11842.3|11855.3|11844.3|11850.3|11839.3|412
1709220000000|2024-02-29 15:20:00|11854.3|11843.3|11852.3|11841.3|11854.3|11843.3|11849.3|11838.3|530
1709220300000|2024-02-29 15:25:00|11853.3|11842.3|11860.3|11849.3|11861.3|11850.3|11851.3|11840.3|266
1709220600000|2024-02-29 15:30:00|11861.3|11848.3|11858.3|11847.3|11864.3|11853.3|11856.3|11845.3|358
1709220900000|2024-02-29 15:35:00|11857.3|11846.3|11855.3|11844.3|11860.3|11849.3|11854.3|11843.3|94
1709221200000|2024-02-29 15:40:00|11854.3|11843.3|11851.3|11840.3|11854.3|11844.3|11851.3|11840.3|229
1709221500000|2024-02-29 15:45:00|11852.3|11839.3|11853.3|11842.3|11853.3|11842.3|11847.3|11836.3|524
1709221800000|2024-02-29 15:50:00|11852.3|11841.3|11850.3|11838.3|11853.3|11842.3|11847.3|11836.3|262
1709222100000|2024-02-29 15:55:00|11849.3|11837.3|11849.3|11838.3|11852.3|11841.3|11846.3|11835.3|521
1709222400000|2024-02-29 16:00:00|11850.3|11839.3|11847.3|11835.3|11850.3|11839.3|11845.3|11834.3|345
1709222700000|2024-02-29 16:05:00|11846.3|11836.3|11849.3|11838.3|11850.3|11839.3|11846.3|11835.3|115
1709223000000|2024-02-29 16:10:00|11848.3|11837.3|11846.3|11834.3|11849.3|11838.3|11845.3|11833.3|434
1709223300000|2024-02-29 16:15:00|11845.3|11835.3|11845.3|11834.3|11848.3|11837.3|11844.3|11833.3|399
1709223600000|2024-02-29 16:20:00|11846.3|11835.3|11843.3|11832.3|11846.3|11835.3|11840.3|11829.3|657
1709223900000|2024-02-29 16:25:00|11842.3|11831.3|11838.3|11827.3|11843.3|11832.3|11838.3|11827.3|290
1709224200000|2024-02-29 16:30:00|11837.3|11826.3|11839.3|11828.3|11840.3|11828.3|11836.3|11825.3|378
1709224500000|2024-02-29 16:35:00|11838.3|11827.3|11837.3|11826.3|11840.3|11829.3|11837.3|11825.3|166
1709224800000|2024-02-29 16:40:00|11838.3|11827.3|11836.3|11825.3|11838.3|11827.3|11834.3|11823.3|863
1709225100000|2024-02-29 16:45:00|11837.3|11826.3|11841.3|11830.3|11841.3|11830.3|11837.3|11826.3|81
1709225400000|2024-02-29 16:50:00|11842.3|11831.3|11842.3|11831.3|11844.3|11833.3|11842.3|11830.3|106
1709225700000|2024-02-29 16:55:00|11843.3|11832.3|11845.3|11834.3|11845.3|11834.3|11842.3|11832.3|99
1709226000000|2024-02-29 17:00:00|11844.3|11833.3|11845.3|11834.3|11846.3|11834.3|11843.3|11831.3|94
1709226300000|2024-02-29 17:05:00|11846.3|11835.3|11843.3|11832.3|11847.3|11836.3|11841.3|11830.3|94
1709226600000|2024-02-29 17:10:00|11842.3|11831.3|11841.3|11830.3|11843.3|11832.3|11841.3|11829.3|131
1709226900000|2024-02-29 17:15:00|11842.3|11829.3|11838.3|11827.3|11842.3|11831.3|11837.3|11826.3|672
1709227200000|2024-02-29 17:20:00|11839.3|11828.3|11840.3|11828.3|11840.3|11829.3|11838.3|11827.3|47
1709227500000|2024-02-29 17:25:00|11839.3|11827.3|11838.3|11827.3|11840.3|11829.3|11837.3|11826.3|53
1709227800000|2024-02-29 17:30:00|11839.3|11826.3|11837.3|11826.3|11839.3|11827.3|11836.3|11825.3|47
1709228100000|2024-02-29 17:35:00|11838.3|11827.3|11840.3|11829.3|11841.3|11830.3|11838.3|11827.3|100
1709228400000|2024-02-29 17:40:00|11841.3|11830.3|11840.3|11829.3|11841.3|11830.3|11840.3|11829.3|21
1709228700000|2024-02-29 17:45:00|11839.3|11828.3|11840.3|11829.3|11842.3|11831.3|11839.3|11828.3|30
1709229000000|2024-02-29 17:50:00|11841.3|11830.3|11844.3|11833.3|11844.3|11833.3|11841.3|11830.3|31
1709229300000|2024-02-29 17:55:00|11843.3|11832.3|11842.3|11831.3|11844.3|11832.3|11842.3|11831.3|21
1709229600000|2024-02-29 18:00:00|11841.3|11830.3|11843.3|11832.3|11843.3|11832.3|11840.3|11829.3|58
1709229900000|2024-02-29 18:05:00|11844.3|11833.3|11843.3|11832.3|11844.3|11833.3|11842.3|11831.3|32
1709230200000|2024-02-29 18:10:00|11844.3|11833.3|11845.3|11833.3|11847.3|11836.3|11843.3|11832.3|77
1709230500000|2024-02-29 18:15:00|11844.3|11834.3|11847.3|11836.3|11847.3|11836.3|11844.3|11833.3|49
1709230800000|2024-02-29 18:20:00|11848.3|11837.3|11847.3|11835.3|11848.3|11837.3|11844.3|11833.3|108
1709231100000|2024-02-29 18:25:00|11846.3|11836.3|11847.3|11836.3|11847.3|11836.3|11845.3|11834.3|44
1709231400000|2024-02-29 18:30:00|11846.3|11835.3|11849.3|11838.3|11850.3|11839.3|11846.3|11834.3|39
1709231700000|2024-02-29 18:35:00|11850.3|11839.3|11849.3|11838.3|11851.3|11840.3|11846.3|11835.3|137
1709232000000|2024-02-29 18:40:00|11848.3|11837.3|11850.3|11839.3|11853.3|11842.3|11848.3|11837.3|237
1709232300000|2024-02-29 18:45:00|11849.3|11838.3|11850.3|11839.3|11850.3|11839.3|11849.3|11838.3|42
1709232600000|2024-02-29 18:50:00|11851.3|11840.3|11851.3|11840.3|11852.3|11841.3|11850.3|11839.3|35
1709232900000|2024-02-29 18:55:00|11852.3|11839.3|11846.3|11834.3|11852.3|11839.3|11845.3|11834.3|139
1709233200000|2024-02-29 19:00:00|11847.3|11835.3|11851.3|11839.3|11851.3|11839.3|11847.3|11835.3|32
1709233500000|2024-02-29 19:05:00|11850.3|11838.3|11853.3|11842.3|11853.3|11842.3|11849.3|11838.3|37
1709233800000|2024-02-29 19:10:00|11852.3|11841.3|11853.3|11842.3|11853.3|11842.3|11852.3|11841.3|42
1709234100000|2024-02-29 19:15:00|11854.3|11843.3|11856.3|11845.3|11856.3|11845.3|11854.3|11843.3|62
1709234400000|2024-02-29 19:20:00|11857.3|11844.3|11855.3|11844.3|11857.3|11845.3|11855.3|11844.3|30
1709234700000|2024-02-29 19:25:00|11854.3|11843.3|11851.3|11840.3|11854.3|11843.3|11849.3|11838.3|65
1709235000000|2024-02-29 19:30:00|11852.3|11841.3|11848.3|11836.3|11852.3|11841.3|11848.3|11836.3|83
1709235300000|2024-02-29 19:35:00|11849.3|11837.3|11848.3|11837.3|11849.3|11838.3|11847.3|11835.3|41
1709235600000|2024-02-29 19:40:00|11847.3|11836.3|11844.8|11834.8|11847.3|11836.3|11844.8|11834.3|43
1709235900000|2024-02-29 19:45:00|11843.8|11833.8|11846.8|11836.8|11846.8|11836.8|11843.8|11833.8|56
1709236200000|2024-02-29 19:50:00|11845.8|11835.8|11845.8|11835.8|11845.8|11835.8|11845.8|11835.8|25
1709236500000|2024-02-29 19:55:00|11846.3|11836.3|11848.8|11838.8|11848.8|11838.8|11846.3|11836.3|52
1709236800000|2024-02-29 20:00:00|11849.8|11839.8|11849.8|11839.8|11849.8|11839.8|11848.8|11838.8|48
1709237100000|2024-02-29 20:05:00|11849.3|11839.3|11847.8|11837.8|11849.3|11839.3|11846.8|11836.8|80
1709237400000|2024-02-29 20:10:00|11848.3|11838.3|11843.8|11833.8|11848.8|11838.8|11843.8|11833.8|66
1709237700000|2024-02-29 20:15:00|11844.3|11834.3|11846.3|11836.3|11846.8|11836.8|11844.3|11834.3|53
1709238000000|2024-02-29 20:20:00|11845.8|11835.8|11846.8|11836.8|11846.8|11836.8|11844.8|11834.8|141
1709238300000|2024-02-29 20:25:00|11847.3|11837.3|11847.8|11837.8|11848.8|11838.8|11847.3|11837.3|79
1709238600000|2024-02-29 20:30:00|11849.8|11839.8|11850.8|11840.8|11851.8|11841.8|11849.8|11839.8|399
1709238900000|2024-02-29 20:35:00|11851.8|11841.8|11853.8|11843.8|11854.8|11844.8|11851.8|11841.8|90
1709239200000|2024-02-29 20:40:00|11854.8|11844.8|11852.8|11842.8|11854.8|11844.8|11852.8|11842.8|135
1709239500000|2024-02-29 20:45:00|11853.3|11843.3|11850.8|11840.8|11853.8|11843.8|11849.8|11839.8|322
1709239800000|2024-02-29 20:50:00|11851.8|11841.8|11854.8|11844.8|11855.3|11845.3|11850.8|11840.8|176
1709240100000|2024-02-29 20:55:00|11853.8|11843.8|11849.8|11839.8|11854.8|11844.8|11847.8|11837.8|757
1709240400000|2024-02-29 21:00:00|11848.8|11838.8|11849.3|11839.3|11850.3|11840.3|11848.8|11838.8|100
1709240700000|2024-02-29 21:05:00|11847.8|11837.8|11849.8|11839.8|11849.8|11839.8|11847.8|11837.8|41
1709241000000|2024-02-29 21:10:00|11849.3|11839.3|11850.3|11840.3|11850.3|11840.3|11849.3|11839.3|5
1709241300000|2024-02-29 21:15:00|11857.2|11833.2|11859.7|11835.7|11859.7|11835.7|11856.8|11832.8|0
1709241600000|2024-02-29 21:20:00|11859.4|11835.4|11860.5|11836.5|11861.2|11837.2|11859.3|11835.3|0
1709241900000|2024-02-29 21:25:00|11860.3|11836.3|11862.3|11838.3|11862.3|11838.3|11859.7|11835.7|0
1709242200000|2024-02-29 21:30:00|11862.5|11838.5|11860.3|11836.3|11862.7|11838.7|11859.5|11835.5|0
1709242500000|2024-02-29 21:35:00|11860.5|11836.5|11860.4|11836.4|11861.5|11837.5|11859.9|11835.9|0
1709242800000|2024-02-29 21:40:00|11860|11836|11858.8|11834.8|11860.2|11836.2|11858.8|11834.8|0
1709243100000|2024-02-29 21:45:00|11858.5|11834.5|11859.2|11835.2|11859.6|11835.6|11857.7|11833.7|0
1709243400000|2024-02-29 21:50:00|11859.4|11835.4|11858.8|11834.8|11859.6|11835.6|11858.8|11834.8|0
1709243700000|2024-02-29 21:55:00|11859.2|11835.2|11861.5|11837.5|11861.9|11837.9|11858.1|11834.1|0
1709244000000|2024-02-29 22:00:00|11861.2|11837.2|11861.6|11837.6|11861.8|11837.8|11861.2|11837.2|0
1709244300000|2024-02-29 22:05:00|11861.7|11837.7|11861.4|11837.4|11861.9|11837.9|11861.4|11837.4|0
1709244600000|2024-02-29 22:10:00|11861.9|11837.9|11861.2|11837.2|11862.1|11838.1|11861.2|11837.2|0
1709244900000|2024-02-29 22:15:00|11861.4|11837.4|11860.7|11836.7|11861.4|11837.4|11860.7|11836.7|0
1709245200000|2024-02-29 22:20:00|11860.6|11836.6|11860.3|11836.3|11861.2|11837.2|11860.3|11836.3|0
1709245500000|2024-02-29 22:25:00|11860.4|11836.4|11860.4|11836.4|11860.4|11836.4|11860.4|11836.4|0
1709245800000|2024-02-29 22:30:00|11861.2|11837.2|11860.4|11836.4|11861.3|11837.3|11860.4|11836.4|0
1709246100000|2024-02-29 22:35:00|11860.7|11836.7|11860.3|11836.3|11860.7|11836.7|11860|11836|0
1709246400000|2024-02-29 22:40:00|11860.4|11836.4|11862.5|11838.5|11862.5|11838.5|11860.4|11836.4|0
1709246700000|2024-02-29 22:45:00|11861.7|11837.7|11862.3|11838.3|11862.7|11838.7|11861.4|11837.4|0
1709247000000|2024-02-29 22:50:00|11862.1|11838.1|11862.4|11838.4|11862.4|11838.4|11861.7|11837.7|0
1709247300000|2024-02-29 22:55:00|11862.5|11838.5|11862.9|11838.9|11863|11839|11862.4|11838.4|0
1709247600000|2024-02-29 23:00:00|11862.5|11838.5|11865.5|11841.5|11866.1|11842.1|11861.5|11837.5|0
1709247900000|2024-02-29 23:05:00|11865.7|11841.7|11863.8|11839.8|11866.1|11842.1|11863.6|11839.6|0
1709248200000|2024-02-29 23:10:00|11864.1|11840.1|11863.4|11839.4|11864.5|11840.5|11862.6|11838.6|0
1709248500000|2024-02-29 23:15:00|11863.7|11839.7|11861.1|11837.1|11863.8|11839.8|11860.7|11836.7|0
1709248800000|2024-02-29 23:20:00|11860.9|11836.9|11848.3|11824.3|11861.1|11837.1|11847.5|11823.5|0
1709249100000|2024-02-29 23:25:00|11848|11824|11849.1|11825.1|11849.5|11825.5|11847.9|11823.9|0
1709249400000|2024-02-29 23:30:00|11849.2|11825.2|11846.1|11822.1|11850.2|11826.2|11845|11821|0
1709249700000|2024-02-29 23:35:00|11845.8|11821.8|11844.6|11820.6|11845.8|11821.8|11843.1|11819.1|0
1709250000000|2024-02-29 23:40:00|11844.8|11820.8|11843.8|11819.8|11845|11821|11843.8|11819.8|0
1709250300000|2024-02-29 23:45:00|11843.5|11819.5|11847.3|11823.3|11847.7|11823.7|11843.1|11819.1|0
1709250600000|2024-02-29 23:50:00|11848|11824|11847.3|11823.3|11848.4|11824.4|11846.9|11822.9|0
1709250900000|2024-02-29 23:55:00|11847.6|11823.6|11847.7|11823.7|11848.1|11824.1|11846.5|11822.5|0
1709251200000|2024-03-01 00:00:00|11847.8|11823.8|11851.7|11827.7|11851.7|11827.7|11847.7|11823.7|0
1709251500000|2024-03-01 00:05:00|11851.4|11827.4|11852.1|11828.1|11852.5|11828.5|11850.6|11826.6|0
1709251800000|2024-03-01 00:10:00|11852.4|11828.4|11852.9|11828.9|11853.1|11829.1|11852|11828|0
1709252100000|2024-03-01 00:15:00|11853|11829|11842.6|11818.6|11853.2|11829.2|11840.6|11816.6|0
1709252400000|2024-03-01 00:20:00|11842.4|11818.4|11842.1|11818.1|11843.8|11819.8|11842|11818|0
1709252700000|2024-03-01 00:25:00|11841.9|11817.9|11841.8|11817.8|11842.8|11818.8|11841.7|11817.7|0
1709253000000|2024-03-01 00:30:00|11842|11818|11841.5|11817.5|11842.5|11818.5|11841.1|11817.1|0
1709253300000|2024-03-01 00:35:00|11841.3|11817.3|11841.5|11817.5|11843.2|11819.2|11841.1|11817.1|0
1709253600000|2024-03-01 00:40:00|11841.1|11817.1|11842|11818|11842|11818|11840.5|11816.5|0
1709253900000|2024-03-01 00:45:00|11841.7|11817.7|11841.7|11817.7|11842|11818|11840.5|11816.5|0
1709254200000|2024-03-01 00:50:00|11841.5|11817.5|11844|11820|11845.1|11821.1|11841.3|11817.3|0
1709254500000|2024-03-01 00:55:00|11844.4|11820.4|11845.1|11821.1|11845.4|11821.4|11843.7|11819.7|0
1709254800000|2024-03-01 01:00:00|11857.8|11847.8|11851.8|11841.8|11870.8|11860.8|11848.8|11838.8|2377
1709255100000|2024-03-01 01:05:00|11852.8|11842.8|11840.3|11830.3|11853.8|11843.8|11834.3|11824.3|2508
1709255400000|2024-03-01 01:10:00|11839.8|11829.8|11832.8|11822.8|11839.8|11829.8|11831.8|11821.8|1940
1709255700000|2024-03-01 01:15:00|11833.3|11823.3|11830.3|11820.3|11845.3|11835.3|11821.3|11811.3|4474
1709256000000|2024-03-01 01:20:00|11829.8|11819.8|11828.8|11818.8|11830.8|11820.8|11802.8|11792.8|6990
1709256300000|2024-03-01 01:25:00|11827.8|11817.8|11811.8|11801.8|11828.8|11818.8|11808.3|11798.3|4127
1709256600000|2024-03-01 01:30:00|11810.8|11800.8|11859.8|11849.8|11862.8|11852.8|11798.3|11788.3|30978
1709256900000|2024-03-01 01:35:00|11858.8|11848.8|11861.8|11851.8|11886.8|11876.8|11848.3|11838.3|10125
1709257200000|2024-03-01 01:40:00|11865.8|11855.8|11835.3|11825.3|11867.8|11857.8|11827.3|11817.3|7215
1709257500000|2024-03-01 01:45:00|11835.8|11825.8|11828.8|11818.8|11853.8|11843.8|11828.3|11818.3|7481
1709257800000|2024-03-01 01:50:00|11829.8|11819.8|11818.3|11808.3|11831.8|11821.8|11809.8|11799.8|6485
1709258100000|2024-03-01 01:55:00|11819.3|11809.3|11831.3|11821.3|11833.3|11823.3|11812.8|11802.8|5969
1709258400000|2024-03-01 02:00:00|11832.3|11822.3|11840.8|11830.8|11848.8|11838.8|11828.8|11818.8|4983
1709258700000|2024-03-01 02:05:00|11839.8|11829.8|11849.8|11839.8|11858.8|11848.8|11833.3|11823.3|2961
1709259000000|2024-03-01 02:10:00|11849.3|11839.3|11860.3|11850.3|11864.3|11854.3|11840.3|11830.3|2856
1709259300000|2024-03-01 02:15:00|11859.3|11849.3|11853.3|11843.3|11865.3|11855.3|11852.3|11842.3|2322
1709259600000|2024-03-01 02:20:00|11852.3|11842.3|11876.3|11866.3|11882.3|11872.3|11852.3|11842.3|3178
1709259900000|2024-03-01 02:25:00|11876.8|11866.8|11882.3|11872.3|11885.3|11875.3|11867.8|11857.8|3397
1709260200000|2024-03-01 02:30:00|11881.8|11871.8|11877.3|11867.3|11885.3|11875.3|11867.3|11857.3|2909
1709260500000|2024-03-01 02:35:00|11876.8|11866.8|11869.3|11859.3|11881.3|11871.3|11866.3|11856.3|3351
1709260800000|2024-03-01 02:40:00|11869.8|11859.8|11889.8|11879.8|11892.8|11882.8|11869.8|11859.8|2209
1709261100000|2024-03-01 02:45:00|11890.3|11880.3|11890.8|11880.8|11895.8|11885.8|11881.8|11871.8|2614
1709261400000|2024-03-01 02:50:00|11889.8|11879.8|11913.8|11903.8|11918.8|11908.8|11880.8|11870.8|3412
1709261700000|2024-03-01 02:55:00|11915.8|11905.8|11919.8|11909.8|11925.8|11915.8|11904.8|11894.8|2996
1709262000000|2024-03-01 03:00:00|11920.8|11910.8|11919.8|11909.8|11920.8|11910.8|11906.8|11896.8|2260
1709262300000|2024-03-01 03:05:00|11918.8|11908.8|11922.8|11912.8|11930.8|11920.8|11916.8|11906.8|2461
1709262600000|2024-03-01 03:10:00|11923.8|11913.8|11934.8|11924.8|11937.8|11927.8|11908.8|11898.8|2109
1709262900000|2024-03-01 03:15:00|11933.8|11923.8|11912.8|11902.8|11933.8|11923.8|11912.8|11902.8|1756
1709263200000|2024-03-01 03:20:00|11913.8|11903.8|11917.8|11907.8|11918.8|11908.8|11900.8|11890.8|1781
1709263500000|2024-03-01 03:25:00|11918.8|11908.8|11908.8|11898.8|11918.8|11908.8|11907.8|11897.8|1180
1709263800000|2024-03-01 03:30:00|11909.8|11899.8|11903.8|11893.8|11912.8|11902.8|11900.8|11890.8|1066
1709264100000|2024-03-01 03:35:00|11902.8|11892.8|11898.8|11888.8|11902.8|11892.8|11894.8|11884.8|724
1709264400000|2024-03-01 03:40:00|11897.8|11887.8|11889.8|11879.8|11897.8|11887.8|11886.8|11876.8|950
1709264700000|2024-03-01 03:45:00|11891.8|11881.8|11901.8|11891.8|11903.8|11893.8|11891.8|11881.8|695
1709265000000|2024-03-01 03:50:00|11902.8|11892.8|11912.8|11902.8|11918.8|11908.8|11901.8|11891.8|1325
1709265300000|2024-03-01 03:55:00|11911.8|11901.8|11911.8|11901.8|11912.8|11902.8|11909.8|11899.8|393
1709265600000|2024-03-01 04:00:00|11910.8|11900.8|11907.8|11897.8|11910.8|11900.8|11906.8|11896.8|323
1709265900000|2024-03-01 04:05:00|11906.8|11896.8|11903.8|11893.8|11907.8|11897.8|11903.8|11893.8|607
1709266200000|2024-03-01 04:10:00|11904.8|11894.8|11902.8|11892.8|11904.8|11894.8|11900.8|11890.8|558
1709266500000|2024-03-01 04:15:00|11903.8|11893.8|11900.8|11890.8|11903.8|11893.8|11900.8|11890.8|228
1709266800000|2024-03-01 04:20:00|11901.8|11891.8|11898.8|11888.8|11901.8|11891.8|11898.8|11888.8|656
1709267100000|2024-03-01 04:25:00|11899.8|11889.8|11898.8|11888.8|11901.8|11891.8|11897.8|11887.8|319
1709267400000|2024-03-01 04:30:00|11897.8|11887.8|11900.8|11890.8|11900.8|11890.8|11897.8|11887.8|385
1709267700000|2024-03-01 04:35:00|11899.8|11889.8|11895.8|11885.8|11899.8|11889.8|11895.8|11885.8|213
1709268000000|2024-03-01 04:40:00|11896.8|11886.8|11896.8|11886.8|11898.8|11888.8|11896.8|11886.8|291
1709268300000|2024-03-01 04:45:00|11897.8|11887.8|11897.8|11887.8|11900.8|11890.8|11896.8|11886.8|208
1709268600000|2024-03-01 04:50:00|11898.8|11888.8|11902.8|11892.8|11902.8|11892.8|11897.8|11887.8|142
1709268900000|2024-03-01 04:55:00|11901.8|11891.8|11896.8|11886.8|11901.8|11891.8|11896.8|11886.8|300
1709269200000|2024-03-01 05:00:00|11897.8|11887.8|11899.8|11889.8|11910.8|11900.8|11891.8|11881.8|4433
1709269500000|2024-03-01 05:05:00|11898.8|11888.8|11888.8|11878.8|11898.8|11888.8|11867.8|11857.8|3745
1709269800000|2024-03-01 05:10:00|11887.8|11877.8|11879.8|11869.8|11890.8|11880.8|11873.8|11863.8|1760
1709270100000|2024-03-01 05:15:00|11881.8|11871.8|11891.8|11881.8|11891.8|11881.8|11879.8|11869.8|1848
1709270400000|2024-03-01 05:20:00|11892.8|11882.8|11886.8|11876.8|11895.8|11885.8|11881.8|11871.8|2054
1709270700000|2024-03-01 05:25:00|11887.8|11877.8|11894.8|11884.8|11902.8|11892.8|11885.8|11875.8|2105
1709271000000|2024-03-01 05:30:00|11893.8|11883.8|11893.8|11883.8|11905.8|11895.8|11886.8|11876.8|1747
1709271300000|2024-03-01 05:35:00|11894.8|11884.8|11886.8|11876.8|11898.8|11888.8|11879.8|11869.8|1698
1709271600000|2024-03-01 05:40:00|11889.8|11879.8|11890.8|11880.8|11896.8|11886.8|11884.8|11874.8|1449
1709271900000|2024-03-01 05:45:00|11892.8|11882.8|11885.8|11875.8|11901.8|11891.8|11883.8|11873.8|1573
1709272200000|2024-03-01 05:50:00|11886.8|11876.8|11882.8|11872.8|11894.8|11884.8|11879.8|11869.8|2246
1709272500000|2024-03-01 05:55:00|11883.8|11873.8|11887.8|11877.8|11889.8|11879.8|11866.8|11856.8|2292
1709272800000|2024-03-01 06:00:00|11886.8|11876.8|11905.8|11895.8|11909.8|11899.8|11886.8|11876.8|3173
1709273100000|2024-03-01 06:05:00|11906.8|11896.8|11909.8|11899.8|11918.8|11908.8|11899.8|11889.8|4295
1709273400000|2024-03-01 06:10:00|11908.8|11898.8|11916.8|11906.8|11916.8|11906.8|11904.8|11894.8|2524
1709273700000|2024-03-01 06:15:00|11917.8|11907.8|11923.8|11913.8|11932.8|11922.8|11910.8|11900.8|2365
1709274000000|2024-03-01 06:20:00|11922.8|11912.8|11929.8|11919.8|11930.8|11920.8|11916.8|11906.8|2016
1709274300000|2024-03-01 06:25:00|11930.8|11920.8|11941.8|11931.8|11942.8|11932.8|11926.8|11916.8|3030
1709274600000|2024-03-01 06:30:00|11944.8|11934.8|11916.8|11906.8|11949.8|11939.8|11916.8|11906.8|2563
1709274900000|2024-03-01 06:35:00|11918.8|11908.8|11906.8|11896.8|11919.8|11909.8|11902.8|11892.8|2278
1709275200000|2024-03-01 06:40:00|11908.8|11898.8|11900.8|11890.8|11913.8|11903.8|11899.8|11889.8|3259
1709275500000|2024-03-01 06:45:00|11901.8|11891.8|11906.8|11896.8|11912.8|11902.8|11899.8|11889.8|1842
1709275800000|2024-03-01 06:50:00|11907.8|11897.8|11906.8|11896.8|11910.8|11900.8|11896.8|11886.8|2361
1709276100000|2024-03-01 06:55:00|11905.8|11895.8|11908.8|11898.8|11910.8|11900.8|11902.8|11892.8|3386
1709276400000|2024-03-01 07:00:00|11909.8|11899.8|11913.8|11903.8|11914.8|11904.8|11906.8|11896.8|1622
1709276700000|2024-03-01 07:05:00|11912.8|11902.8|11907.8|11897.8|11914.8|11904.8|11906.8|11896.8|517
1709277000000|2024-03-01 07:10:00|11908.8|11898.8|11907.8|11897.8|11911.8|11901.8|11904.8|11894.8|459
1709277300000|2024-03-01 07:15:00|11908.8|11898.8|11907.8|11897.8|11913.8|11903.8|11907.8|11897.8|506
1709277600000|2024-03-01 07:20:00|11908.8|11898.8|11900.8|11890.8|11909.8|11899.8|11898.8|11888.8|872
1709277900000|2024-03-01 07:25:00|11901.8|11891.8|11898.8|11888.8|11905.8|11895.8|11897.8|11887.8|494
1709278200000|2024-03-01 07:30:00|11897.8|11887.8|11898.8|11888.8|11900.8|11890.8|11894.8|11884.8|773
1709278500000|2024-03-01 07:35:00|11899.8|11889.8|11900.8|11890.8|11900.8|11890.8|11897.8|11887.8|551
1709278800000|2024-03-01 07:40:00|11899.8|11889.8|11897.8|11887.8|11900.8|11890.8|11896.8|11886.8|709
1709279100000|2024-03-01 07:45:00|11896.8|11886.8|11893.8|11883.8|11897.8|11887.8|11891.8|11881.8|588
1709279400000|2024-03-01 07:50:00|11894.8|11884.8|11899.8|11889.8|11900.8|11890.8|11892.8|11882.8|501
1709279700000|2024-03-01 07:55:00|11900.8|11890.8|11898.8|11888.8|11902.8|11892.8|11898.8|11888.8|215
1709280000000|2024-03-01 08:00:00|11899.8|11887.8|11899.8|11888.8|11900.8|11889.8|11895.8|11884.8|1411
1709280300000|2024-03-01 08:05:00|11900.8|11889.8|11897.8|11886.8|11901.8|11890.8|11896.8|11885.8|433
1709280600000|2024-03-01 08:10:00|11898.8|11887.8|11899.8|11888.8|11899.8|11888.8|11896.8|11885.8|609
1709280900000|2024-03-01 08:15:00|11898.8|11887.8|11900.8|11888.8|11902.8|11891.8|11898.8|11887.8|681
1709281200000|2024-03-01 08:20:00|11899.8|11889.8|11897.8|11886.8|11899.8|11889.8|11894.8|11882.8|1129
1709281500000|2024-03-01 08:25:00|11896.8|11885.8|11904.8|11893.8|11906.8|11895.8|11894.8|11883.8|856
1709281800000|2024-03-01 08:30:00|11912.1|11888.1|11909.6|11885.6|11913|11889|11909.2|11885.2|0
1709282100000|2024-03-01 08:35:00|11909.2|11885.2|11910.8|11886.8|11911.5|11887.5|11909.1|11885.1|699
1709282400000|2024-03-01 08:40:00|11910.4|11886.4|11908.2|11884.2|11911|11887|11907.4|11883.4|0
1709282700000|2024-03-01 08:45:00|11908.4|11884.4|11906.3|11882.3|11909.1|11885.1|11905.2|11881.2|0
1709283000000|2024-03-01 08:50:00|11906.4|11882.4|11906.3|11882.3|11906.8|11882.8|11904.8|11880.8|0
1709283300000|2024-03-01 08:55:00|11906.5|11882.5|11906.8|11882.8|11907.7|11883.7|11905.4|11881.4|0
1709283600000|2024-03-01 09:00:00|11913.8|11902.8|11902.8|11890.8|11913.8|11902.8|11899.8|11887.8|443
1709283900000|2024-03-01 09:05:00|11901.8|11891.8|11901.8|11890.8|11902.8|11891.8|11900.8|11888.8|58
1709284200000|2024-03-01 09:10:00|11902.8|11891.8|11901.8|11890.8|11903.8|11892.8|11900.8|11889.8|66
1709284500000|2024-03-01 09:15:00|11900.8|11889.8|11901.8|11890.8|11902.8|11891.8|11900.8|11889.8|122
1709284800000|2024-03-01 09:20:00|11900.8|11889.8|11898.8|11887.8|11901.8|11890.8|11898.8|11887.8|193
1709285100000|2024-03-01 09:25:00|11899.8|11886.8|11902.8|11890.8|11906.8|11894.8|11893.8|11882.8|635
1709285400000|2024-03-01 09:30:00|11900.8|11889.8|11894.8|11883.8|11900.8|11889.8|11893.8|11882.8|136
1709285700000|2024-03-01 09:35:00|11893.8|11882.8|11891.8|11880.8|11895.8|11884.8|11891.8|11880.8|397
1709286000000|2024-03-01 09:40:00|11892.8|11881.8|11890.8|11879.8|11893.8|11881.8|11890.8|11879.8|288
1709286300000|2024-03-01 09:45:00|11888.8|11877.8|11885.8|11874.8|11888.8|11877.8|11883.8|11872.8|648
1709286600000|2024-03-01 09:50:00|11884.8|11873.8|11885.8|11874.8|11888.8|11877.8|11882.8|11871.8|388
1709286900000|2024-03-01 09:55:00|11886.8|11875.8|11887.8|11876.8|11888.8|11877.8|11884.8|11872.8|118
1709287200000|2024-03-01 10:00:00|11886.8|11875.8|11887.8|11876.8|11889.8|11878.8|11886.8|11875.8|139
1709287500000|2024-03-01 10:05:00|11886.8|11875.8|11890.8|11878.8|11890.8|11879.8|11886.8|11874.8|168
1709287800000|2024-03-01 10:10:00|11889.8|11877.8|11880.8|11869.8|11890.8|11877.8|11879.8|11868.8|496
1709288100000|2024-03-01 10:15:00|11881.8|11870.8|11868.8|11857.8|11881.8|11870.8|11868.8|11856.8|1166
1709288400000|2024-03-01 10:20:00|11867.8|11856.8|11860.8|11849.8|11867.8|11856.8|11860.8|11849.8|892
1709288700000|2024-03-01 10:25:00|11861.8|11850.8|11864.8|11853.8|11865.8|11854.8|11861.8|11850.8|227
1709289000000|2024-03-01 10:30:00|11865.8|11854.8|11867.8|11856.8|11868.8|11857.8|11865.8|11853.8|187
1709289300000|2024-03-01 10:35:00|11868.8|11857.8|11870.8|11859.8|11871.8|11860.8|11866.8|11855.8|120
1709289600000|2024-03-01 10:40:00|11869.8|11858.8|11873.8|11862.8|11874.8|11863.8|11869.8|11858.8|155
1709289900000|2024-03-01 10:45:00|11874.8|11863.8|11874.8|11863.8|11875.8|11864.8|11873.8|11862.8|42
1709290200000|2024-03-01 10:50:00|11873.8|11862.8|11874.8|11863.8|11874.8|11863.8|11873.8|11862.8|17
1709290500000|2024-03-01 10:55:00|11873.8|11862.8|11877.8|11866.8|11877.8|11866.8|11873.8|11862.8|296
1709290800000|2024-03-01 11:00:00|11876.8|11865.8|11879.8|11868.8|11881.8|11870.8|11876.8|11865.8|551
1709291100000|2024-03-01 11:05:00|11880.8|11869.8|11877.8|11865.8|11881.8|11870.8|11876.8|11865.8|100
1709291400000|2024-03-01 11:10:00|11878.8|11866.8|11877.8|11865.8|11879.8|11867.8|11876.8|11865.8|76
1709291700000|2024-03-01 11:15:00|11878.8|11866.8|11881.8|11869.8|11881.8|11870.8|11878.8|11865.8|41
1709292000000|2024-03-01 11:20:00|11880.8|11870.8|11880.8|11869.8|11882.8|11871.8|11879.8|11867.8|77
1709292300000|2024-03-01 11:25:00|11881.8|11870.8|11881.8|11869.8|11881.8|11870.8|11878.8|11867.8|104
1709292600000|2024-03-01 11:30:00|11880.8|11870.8|11882.8|11870.8|11883.8|11872.8|11880.8|11869.8|58
1709292900000|2024-03-01 11:35:00|11883.8|11871.8|11882.8|11871.8|11883.8|11872.8|11881.8|11870.8|32
1709293200000|2024-03-01 11:40:00|11883.8|11872.8|11882.8|11870.8|11883.8|11872.8|11881.8|11870.8|28
1709293500000|2024-03-01 11:45:00|11883.8|11871.8|11880.8|11869.8|11883.8|11872.8|11880.8|11869.8|30
1709293800000|2024-03-01 11:50:00|11881.8|11870.8|11879.8|11868.8|11882.8|11870.8|11879.8|11868.8|51
1709294100000|2024-03-01 11:55:00|11878.8|11867.8|11878.8|11867.8|11879.8|11867.8|11876.8|11865.8|268
1709294400000|2024-03-01 12:00:00|11879.8|11868.8|11879.8|11868.8|11880.8|11869.8|11878.8|11867.8|229
1709294700000|2024-03-01 12:05:00|11878.8|11867.8|11880.8|11869.8|11882.8|11871.8|11878.8|11867.8|252
1709295000000|2024-03-01 12:10:00|11881.8|11870.8|11884.8|11873.8|11884.8|11873.8|11880.8|11869.8|184
1709295300000|2024-03-01 12:15:00|11885.8|11874.8|11885.8|11874.8|11886.8|11874.8|11883.8|11872.8|73
1709295600000|2024-03-01 12:20:00|11886.8|11875.8|11887.8|11875.8|11887.8|11876.8|11883.8|11872.8|95
1709295900000|2024-03-01 12:25:00|11886.8|11876.8|11885.8|11874.8|11889.8|11878.8|11885.8|11874.8|108
1709296200000|2024-03-01 12:30:00|11886.8|11875.8|11888.8|11877.8|11888.8|11877.8|11885.8|11874.8|53
1709296500000|2024-03-01 12:35:00|11887.8|11876.8|11890.8|11879.8|11890.8|11879.8|11887.8|11876.8|37
1709296800000|2024-03-01 12:40:00|11889.8|11878.8|11886.8|11875.8|11890.8|11879.8|11886.8|11875.8|48
1709297100000|2024-03-01 12:45:00|11885.8|11874.8|11884.8|11873.8|11886.8|11875.8|11884.8|11873.8|54
1709297400000|2024-03-01 12:50:00|11885.8|11874.8|11885.8|11874.8|11886.8|11875.8|11885.8|11873.8|22
1709297700000|2024-03-01 12:55:00|11886.8|11873.8|11883.8|11872.8|11886.8|11874.8|11883.8|11871.8|41
1709298000000|2024-03-01 13:00:00|11882.8|11871.8|11888.8|11876.8|11888.8|11877.8|11882.8|11871.8|69
1709298300000|2024-03-01 13:05:00|11887.8|11877.8|11887.8|11876.8|11888.8|11877.8|11885.8|11874.8|47
1709298600000|2024-03-01 13:10:00|11886.8|11875.8|11888.8|11876.8|11888.8|11877.8|11885.8|11874.8|68
1709298900000|2024-03-01 13:15:00|11887.8|11875.8|11883.8|11872.8|11888.8|11877.8|11883.8|11872.8|92
1709299200000|2024-03-01 13:20:00|11882.8|11871.8|11881.8|11870.8|11883.8|11872.8|11881.8|11870.8|94
1709299500000|2024-03-01 13:25:00|11882.8|11871.8|11880.8|11868.8|11882.8|11871.8|11879.8|11868.8|67
1709299800000|2024-03-01 13:30:00|11879.8|11869.8|11880.8|11869.8|11881.8|11870.8|11879.8|11868.8|71
1709300100000|2024-03-01 13:35:00|11879.8|11868.8|11874.8|11863.8|11879.8|11868.8|11872.8|11861.8|407
1709300400000|2024-03-01 13:40:00|11875.8|11864.8|11872.8|11861.8|11875.8|11864.8|11872.8|11861.8|58
1709300700000|2024-03-01 13:45:00|11873.8|11862.8|11875.8|11864.8|11877.8|11865.8|11873.8|11862.8|77
1709301000000|2024-03-01 13:50:00|11874.8|11863.8|11872.8|11861.8|11875.8|11864.8|11872.8|11861.8|82
1709301300000|2024-03-01 13:55:00|11873.8|11862.8|11875.8|11863.8|11875.8|11863.8|11872.8|11861.8|37
1709301600000|2024-03-01 14:00:00|11874.8|11864.8|11873.8|11862.8|11875.8|11864.8|11873.8|11862.8|29
1709301900000|2024-03-01 14:05:00|11872.8|11861.8|11874.8|11863.8|11875.8|11863.8|11870.8|11859.8|195
1709302200000|2024-03-01 14:10:00|11875.8|11864.8|11877.8|11866.8|11877.8|11866.8|11874.8|11863.8|85
1709302500000|2024-03-01 14:15:00|11876.8|11865.8|11878.8|11867.8|11879.8|11868.8|11876.8|11865.8|57
1709302800000|2024-03-01 14:20:00|11877.8|11866.8|11879.8|11867.8|11879.8|11868.8|11877.8|11865.8|48
1709303100000|2024-03-01 14:25:00|11878.8|11868.8|11876.8|11865.8|11881.8|11870.8|11876.8|11865.8|256
1709303400000|2024-03-01 14:30:00|11875.8|11864.8|11879.8|11868.8|11883.8|11872.8|11873.8|11862.8|1011
1709303700000|2024-03-01 14:35:00|11880.8|11869.8|11887.8|11876.8|11888.8|11877.8|11879.8|11868.8|480
1709304000000|2024-03-01 14:40:00|11886.8|11875.8|11881.8|11869.8|11888.8|11877.8|11877.8|11866.8|415
1709304300000|2024-03-01 14:45:00|11880.8|11868.8|11878.8|11866.8|11885.8|11874.8|11875.8|11864.8|612
1709304600000|2024-03-01 14:50:00|11877.8|11867.8|11869.8|11858.8|11878.8|11867.8|11865.8|11854.8|820
1709304900000|2024-03-01 14:55:00|11870.8|11859.8|11869.8|11857.8|11872.8|11860.8|11865.8|11854.8|395
1709305200000|2024-03-01 15:00:00|11874.8|11862.8|11874.8|11862.8|11881.8|11869.8|11872.8|11861.8|761
1709305500000|2024-03-01 15:05:00|11875.8|11863.8|11881.8|11869.8|11883.8|11872.8|11873.8|11862.8|384
1709305800000|2024-03-01 15:10:00|11882.8|11870.8|11879.8|11868.8|11885.8|11874.8|11878.8|11867.8|330
1709306100000|2024-03-01 15:15:00|11880.8|11869.8|11886.8|11875.8|11888.8|11877.8|11879.8|11868.8|450
1709306400000|2024-03-01 15:20:00|11885.8|11874.8|11886.8|11875.8|11890.8|11879.8|11884.8|11873.8|331
1709306700000|2024-03-01 15:25:00|11887.8|11876.8|11888.8|11877.8|11890.8|11879.8|11885.8|11874.8|211
1709307000000|2024-03-01 15:30:00|11887.8|11876.8|11890.8|11879.8|11891.8|11880.8|11883.8|11872.8|337
1709307300000|2024-03-01 15:35:00|11891.8|11880.8|11890.8|11879.8|11896.8|11885.8|11890.8|11879.8|622
1709307600000|2024-03-01 15:40:00|11891.8|11880.8|11894.8|11883.8|11897.8|11885.8|11890.8|11879.8|165
1709307900000|2024-03-01 15:45:00|11895.8|11884.8|11899.8|11888.8|11900.8|11889.8|11893.8|11882.8|405
1709308200000|2024-03-01 15:50:00|11900.8|11889.8|11901.8|11890.8|11901.8|11890.8|11897.8|11886.8|230
1709308500000|2024-03-01 15:55:00|11900.8|11889.8|11902.8|11891.8|11904.8|11892.8|11900.8|11889.8|255
1709308800000|2024-03-01 16:00:00|11901.8|11890.8|11900.8|11888.8|11903.8|11892.8|11898.8|11887.8|191
1709309100000|2024-03-01 16:05:00|11899.8|11889.8|11905.8|11894.8|11905.8|11894.8|11898.8|11887.8|380
1709309400000|2024-03-01 16:10:00|11906.8|11896.8|11908.8|11897.8|11908.8|11897.8|11905.8|11894.8|372
1709309700000|2024-03-01 16:15:00|11909.8|11896.8|11903.8|11892.8|11910.8|11898.8|11903.8|11892.8|244
1709310000000|2024-03-01 16:20:00|11904.8|11893.8|11897.8|11886.8|11905.8|11893.8|11890.8|11879.8|359
1709310300000|2024-03-01 16:25:00|11896.8|11885.8|11894.8|11883.8|11898.8|11887.8|11894.8|11883.8|206
1709310600000|2024-03-01 16:30:00|11895.8|11884.8|11893.8|11881.8|11897.8|11886.8|11890.8|11879.8|455
1709310900000|2024-03-01 16:35:00|11894.8|11882.8|11899.8|11887.8|11900.8|11889.8|11893.8|11882.8|245
1709311200000|2024-03-01 16:40:00|11898.8|11888.8|11898.8|11887.8|11899.8|11888.8|11896.8|11885.8|561
1709311500000|2024-03-01 16:45:00|11897.8|11886.8|11900.8|11889.8|11900.8|11889.8|11896.8|11885.8|434
1709311800000|2024-03-01 16:50:00|11901.8|11890.8|11897.8|11885.8|11901.8|11890.8|11896.8|11885.8|156
1709312100000|2024-03-01 16:55:00|11896.8|11886.8|11896.8|11885.8|11897.8|11886.8|11895.8|11884.8|155
1709312400000|2024-03-01 17:00:00|11895.8|11884.8|11895.8|11884.8|11896.8|11885.8|11893.8|11882.8|96
1709312700000|2024-03-01 17:05:00|11896.8|11885.8|11893.8|11882.8|11896.8|11885.8|11893.8|11882.8|55
1709313000000|2024-03-01 17:10:00|11894.8|11883.8|11902.8|11891.8|11902.8|11891.8|11894.8|11883.8|133
1709313300000|2024-03-01 17:15:00|11901.8|11890.8|11902.8|11891.8|11903.8|11892.8|11901.8|11890.8|42
1709313600000|2024-03-01 17:20:00|11901.8|11890.8|11904.8|11893.8|11905.8|11894.8|11901.8|11890.8|104
1709313900000|2024-03-01 17:25:00|11903.8|11892.8|11906.8|11895.8|11906.8|11895.8|11903.8|11892.8|96
1709314200000|2024-03-01 17:30:00|11905.8|11894.8|11907.8|11896.8|11908.8|11897.8|11904.8|11893.8|74
1709314500000|2024-03-01 17:35:00|11906.8|11895.8|11904.8|11893.8|11907.8|11896.8|11904.8|11893.8|40
1709314800000|2024-03-01 17:40:00|11905.8|11894.8|11903.8|11892.8|11905.8|11894.8|11903.8|11892.8|43
1709315100000|2024-03-01 17:45:00|11902.8|11891.8|11901.8|11890.8|11903.8|11892.8|11900.8|11889.8|27
1709315400000|2024-03-01 17:50:00|11902.8|11891.8|11903.8|11892.8|11903.8|11892.8|11901.8|11890.8|33
1709315700000|2024-03-01 17:55:00|11902.8|11891.8|11904.8|11892.8|11904.8|11893.8|11902.8|11891.8|23
1709316000000|2024-03-01 18:00:00|11903.8|11891.8|11902.8|11891.8|11904.8|11892.8|11902.8|11891.8|64
1709316300000|2024-03-01 18:05:00|11901.8|11890.8|11904.8|11893.8|11905.8|11894.8|11901.8|11890.8|51
1709316600000|2024-03-01 18:10:00|11905.8|11894.8|11905.8|11894.8|11906.8|11895.8|11905.8|11894.8|68
1709316900000|2024-03-01 18:15:00|11906.8|11895.8|11905.8|11893.8|11907.8|11896.8|11904.8|11893.8|44
1709317200000|2024-03-01 18:20:00|11904.8|11894.8|11908.8|11897.8|11908.8|11897.8|11904.8|11893.8|40
1709317500000|2024-03-01 18:25:00|11907.8|11896.8|11906.8|11895.8|11908.8|11897.8|11906.8|11895.8|28
1709317800000|2024-03-01 18:30:00|11907.8|11896.8|11913.8|11902.8|11914.8|11903.8|11907.8|11895.8|277
1709318100000|2024-03-01 18:35:00|11912.8|11901.8|11911.8|11900.8|11915.8|11903.8|11911.8|11900.8|72
1709318400000|2024-03-01 18:40:00|11912.8|11901.8|11912.8|11900.8|11914.8|11903.8|11911.8|11900.8|67
1709318700000|2024-03-01 18:45:00|11911.8|11901.8|11911.8|11900.8|11912.8|11901.8|11909.8|11898.8|77
1709319000000|2024-03-01 18:50:00|11910.8|11899.8|11911.8|11900.8|11913.8|11902.8|11910.8|11898.8|26
1709319300000|2024-03-01 18:55:00|11912.8|11901.8|11913.8|11901.8|11913.8|11902.8|11912.8|11900.8|36
1709319600000|2024-03-01 19:00:00|11914.8|11902.8|11914.8|11902.8|11914.8|11903.8|11913.8|11902.8|88
1709319900000|2024-03-01 19:05:00|11913.8|11903.8|11915.8|11903.8|11915.8|11904.8|11911.8|11900.8|401
1709320200000|2024-03-01 19:10:00|11914.8|11902.8|11915.8|11904.8|11916.8|11904.8|11913.8|11902.8|30
1709320500000|2024-03-01 19:15:00|11916.8|11903.8|11913.8|11902.8|11916.8|11904.8|11912.8|11901.8|18
1709320800000|2024-03-01 19:20:00|11914.8|11903.8|11915.8|11903.8|11916.8|11905.8|11914.8|11902.8|70
1709321100000|2024-03-01 19:25:00|11914.8|11902.8|11914.8|11902.8|11914.8|11903.8|11913.8|11901.8|38
1709321400000|2024-03-01 19:30:00|11915.8|11903.8|11914.8|11902.8|11915.8|11903.8|11913.8|11902.8|19
1709321700000|2024-03-01 19:35:00|11913.8|11903.8|11913.8|11902.8|11914.8|11903.8|11913.8|11902.8|25
1709322000000|2024-03-01 19:40:00|11912.8|11901.8|11911.3|11901.3|11913.8|11901.8|11910.8|11899.8|28
1709322300000|2024-03-01 19:45:00|11911.8|11901.8|11913.3|11903.3|11913.8|11903.8|11911.8|11901.8|36
1709322600000|2024-03-01 19:50:00|11912.8|11902.8|11912.8|11902.8|11912.8|11902.8|11911.3|11901.3|29
1709322900000|2024-03-01 19:55:00|11913.3|11903.3|11911.8|11901.8|11913.3|11903.3|11911.8|11901.8|9
1709323200000|2024-03-01 20:00:00|11911.3|11901.3|11910.3|11900.3|11911.8|11901.8|11908.3|11898.3|21
1709323500000|2024-03-01 20:05:00|11910.8|11900.8|11911.3|11901.3|11911.3|11901.3|11909.8|11899.8|19
1709323800000|2024-03-01 20:10:00|11910.3|11900.3|11912.3|11902.3|11912.8|11902.8|11910.3|11900.3|36
1709324100000|2024-03-01 20:15:00|11911.3|11901.3|11914.3|11904.3|11914.3|11904.3|11910.3|11900.3|55
1709324400000|2024-03-01 20:20:00|11913.8|11903.8|11912.3|11902.3|11914.3|11904.3|11912.3|11902.3|39
1709324700000|2024-03-01 20:25:00|11912.8|11902.8|11912.3|11902.3|11913.3|11903.3|11911.8|11901.8|25
1709325000000|2024-03-01 20:30:00|11912.8|11902.8|11913.3|11903.3|11913.3|11903.3|11912.3|11902.3|45
1709325300000|2024-03-01 20:35:00|11912.3|11902.3|11914.3|11904.3|11914.3|11904.3|11912.3|11902.3|45
1709325600000|2024-03-01 20:40:00|11913.8|11903.8|11910.8|11900.8|11914.3|11904.3|11910.3|11900.3|170
1709325900000|2024-03-01 20:45:00|11910.3|11900.3|11912.3|11902.3|11912.3|11902.3|11910.3|11900.3|29
1709326200000|2024-03-01 20:50:00|11911.3|11901.3|11911.8|11901.8|11912.3|11902.3|11910.3|11900.3|38
1709326500000|2024-03-01 20:55:00|11912.3|11902.3|11911.8|11901.8|11912.3|11902.3|11909.3|11899.3|70
1709326800000|2024-03-01 21:00:00|11911.3|11901.3|11910.8|11900.8|11911.3|11901.3|11909.8|11899.8|19
1709327100000|2024-03-01 21:05:00|11910.3|11900.3|11910.8|11900.8|11911.3|11901.3|11910.3|11900.3|34
1709327400000|2024-03-01 21:10:00|11910.3|11900.3|11903.3|11893.3|11910.3|11900.3|11899.8|11889.8|202
1709327700000|2024-03-01 21:15:00|11909.8|11885.8|11909.4|11885.4|11909.8|11885.8|11908.8|11884.8|0
1709328000000|2024-03-01 21:20:00|11909.1|11885.1|11910.2|11886.2|11910.9|11886.9|11909|11885|0
1709328300000|2024-03-01 21:25:00|11909.8|11885.8|11908.9|11884.9|11910.2|11886.2|11908.9|11884.9|0
1709328600000|2024-03-01 21:30:00|11908.8|11884.8|11909.3|11885.3|11909.3|11885.3|11908.6|11884.6|0
1709328900000|2024-03-01 21:35:00|11909.5|11885.5|11910.1|11886.1|11910.1|11886.1|11909.3|11885.3|0
1709329200000|2024-03-01 21:40:00|11909.7|11885.7|11910.9|11886.9|11910.9|11886.9|11908.6|11884.6|0
1709329500000|2024-03-01 21:45:00|11910.5|11886.5|11909|11885|11910.5|11886.5|11909|11885|0
1709329800000|2024-03-01 21:50:00|11909.4|11885.4|11909|11885|11909.4|11885.4|11908.6|11884.6|0
1709330100000|2024-03-01 21:55:00|11908.7|11884.7|11906.9|11882.9|11909.4|11885.4|11906.5|11882.5|0
1709506800000|2024-03-03 23:00:00|11915|11891|11915.1|11891.1|11915.1|11891.1|11913.3|11889.3|0
1709507100000|2024-03-03 23:05:00|11915.3|11891.3|11918.5|11894.5|11918.5|11894.5|11915.1|11891.1|0
1709507400000|2024-03-03 23:10:00|11918.9|11894.9|11916.6|11892.6|11919.3|11895.3|11916.6|11892.6|0
1709507700000|2024-03-03 23:15:00|11916.8|11892.8|11922.4|11898.4|11923.9|11899.9|11916.2|11892.2|0
1709508000000|2024-03-03 23:20:00|11922|11898|11920.5|11896.5|11922|11898|11919.3|11895.3|0
1709508300000|2024-03-03 23:25:00|11920.7|11896.7|11921.7|11897.7|11923|11899|11920.2|11896.2|0
1709508600000|2024-03-03 23:30:00|11922|11898|11921.5|11897.5|11923.1|11899.1|11921.5|11897.5|0
1709508900000|2024-03-03 23:35:00|11921.7|11897.7|11919.2|11895.2|11921.7|11897.7|11919.2|11895.2|0
1709509200000|2024-03-03 23:40:00|11919.4|11895.4|11918.9|11894.9|11920|11896|11917.3|11893.3|0
1709509500000|2024-03-03 23:45:00|11919|11895|11918.9|11894.9|11919.6|11895.6|11918.3|11894.3|0
1709509800000|2024-03-03 23:50:00|11919.2|11895.2|11918.5|11894.5|11919.6|11895.6|11918.5|11894.5|0
1709510100000|2024-03-03 23:55:00|11918.1|11894.1|11919.3|11895.3|11919.6|11895.6|11918.1|11894.1|0
1709510400000|2024-03-04 00:00:00|11919.7|11895.7|11917.4|11893.4|11919.7|11895.7|11916.3|11892.3|0
1709510700000|2024-03-04 00:05:00|11917.2|11893.2|11918.2|11894.2|11918.2|11894.2|11915.1|11891.1|0
1709511000000|2024-03-04 00:10:00|11917.9|11893.9|11917.8|11893.8|11919|11895|11916.7|11892.7|0
1709511300000|2024-03-04 00:15:00|11918.1|11894.1|11917.3|11893.3|11919.5|11895.5|11917.3|11893.3|0
1709511600000|2024-03-04 00:20:00|11917.4|11893.4|11919.6|11895.6|11920|11896|11917.4|11893.4|0
1709511900000|2024-03-04 00:25:00|11919.8|11895.8|11920.3|11896.3|11920.7|11896.7|11919.6|11895.6|0
1709512200000|2024-03-04 00:30:00|11920.5|11896.5|11921.7|11897.7|11922.8|11898.8|11920.3|11896.3|0
1709512500000|2024-03-04 00:35:00|11922.1|11898.1|11926.8|11902.8|11927.2|11903.2|11921.7|11897.7|0
1709512800000|2024-03-04 00:40:00|11927|11903|11926.3|11902.3|11927.3|11903.3|11926.3|11902.3|0
1709513100000|2024-03-04 00:45:00|11926.1|11902.1|11926.1|11902.1|11926.1|11902.1|11925.1|11901.1|0
1709513400000|2024-03-04 00:50:00|11926.4|11902.4|11926.6|11902.6|11926.9|11902.9|11926.3|11902.3|0
1709513700000|2024-03-04 00:55:00|11926.4|11902.4|11906.3|11882.3|11926.6|11902.6|11905.9|11881.9|0
1709514000000|2024-03-04 01:00:00|11898.8|11888.8|11887.3|11877.3|11910.8|11900.8|11884.3|11874.3|3030
1709514300000|2024-03-04 01:05:00|11886.8|11876.8|11896.3|11886.3|11904.8|11894.8|11886.3|11876.3|1402
1709514600000|2024-03-04 01:10:00|11895.8|11885.8|11892.3|11882.3|11895.8|11885.8|11886.8|11876.8|907
1709514900000|2024-03-04 01:15:00|11891.8|11881.8|11916.8|11906.8|11923.8|11913.8|11891.8|11881.8|1771
1709515200000|2024-03-04 01:20:00|11913.8|11903.8|11892.8|11882.8|11915.8|11905.8|11889.8|11879.8|1350
1709515500000|2024-03-04 01:25:00|11893.3|11883.3|11899.8|11889.8|11899.8|11889.8|11887.8|11877.8|1048
1709515800000|2024-03-04 01:30:00|11899.3|11889.3|11894.8|11884.8|11918.8|11908.8|11884.8|11874.8|11935
1709516100000|2024-03-04 01:35:00|11895.3|11885.3|11889.3|11879.3|11917.8|11907.8|11877.8|11867.8|6287
1709516400000|2024-03-04 01:40:00|11891.3|11881.3|11880.8|11870.8|11895.8|11885.8|11866.8|11856.8|4638
1709516700000|2024-03-04 01:45:00|11880.3|11870.3|11903.8|11893.8|11910.3|11900.3|11878.8|11868.8|4356
1709517000000|2024-03-04 01:50:00|11901.8|11891.8|11885.3|11875.3|11902.8|11892.8|11881.8|11871.8|3944
1709517300000|2024-03-04 01:55:00|11885.8|11875.8|11885.8|11875.8|11891.8|11881.8|11877.3|11867.3|3702
1709517600000|2024-03-04 02:00:00|11885.3|11875.3|11885.8|11875.8|11891.8|11881.8|11869.3|11859.3|3795
1709517900000|2024-03-04 02:05:00|11884.8|11874.8|11851.8|11841.8|11889.8|11879.8|11847.8|11837.8|4350
1709518200000|2024-03-04 02:10:00|11850.8|11840.8|11868.8|11858.8|11873.8|11863.8|11848.3|11838.3|3009
1709518500000|2024-03-04 02:15:00|11868.3|11858.3|11871.8|11861.8|11878.8|11868.8|11864.8|11854.8|1861
1709518800000|2024-03-04 02:20:00|11871.3|11861.3|11870.3|11860.3|11873.8|11863.8|11864.3|11854.3|2040
1709519100000|2024-03-04 02:25:00|11870.8|11860.8|11864.8|11854.8|11872.8|11862.8|11858.8|11848.8|2308
1709519400000|2024-03-04 02:30:00|11865.3|11855.3|11871.3|11861.3|11871.8|11861.8|11853.8|11843.8|2451
1709519700000|2024-03-04 02:35:00|11870.8|11860.8|11861.3|11851.3|11870.8|11860.8|11860.8|11850.8|1216
1709520000000|2024-03-04 02:40:00|11860.8|11850.8|11884.3|11874.3|11891.8|11881.8|11858.8|11848.8|1706
1709520300000|2024-03-04 02:45:00|11883.3|11873.3|11883.3|11873.3|11891.3|11881.3|11877.3|11867.3|1383
1709520600000|2024-03-04 02:50:00|11882.3|11872.3|11878.3|11868.3|11887.3|11877.3|11876.3|11866.3|1391
1709520900000|2024-03-04 02:55:00|11880.3|11870.3|11889.3|11879.3|11898.3|11888.3|11879.3|11869.3|1871
1709521200000|2024-03-04 03:00:00|11890.3|11880.3|11888.3|11878.3|11890.3|11880.3|11876.3|11866.3|1190
1709521500000|2024-03-04 03:05:00|11887.3|11877.3|11890.3|11880.3|11897.3|11887.3|11883.3|11873.3|1091
1709521800000|2024-03-04 03:10:00|11891.3|11881.3|11888.3|11878.3|11899.3|11889.3|11879.3|11869.3|1211
1709522100000|2024-03-04 03:15:00|11889.3|11879.3|11907.3|11897.3|11907.3|11897.3|11888.3|11878.3|1450
1709522400000|2024-03-04 03:20:00|11905.3|11895.3|11898.3|11888.3|11915.3|11905.3|11896.3|11886.3|2182
1709522700000|2024-03-04 03:25:00|11900.3|11890.3|11898.3|11888.3|11907.3|11897.3|11895.3|11885.3|1544
1709523000000|2024-03-04 03:30:00|11897.3|11887.3|11897.3|11887.3|11899.3|11889.3|11894.3|11884.3|614
1709523300000|2024-03-04 03:35:00|11898.3|11888.3|11892.3|11882.3|11899.3|11889.3|11892.3|11882.3|413
1709523600000|2024-03-04 03:40:00|11894.3|11884.3|11890.3|11880.3|11894.3|11884.3|11887.3|11877.3|328
1709523900000|2024-03-04 03:45:00|11889.3|11879.3|11889.3|11879.3|11891.3|11881.3|11888.3|11878.3|423
1709524200000|2024-03-04 03:50:00|11890.3|11880.3|11887.3|11877.3|11891.3|11881.3|11886.3|11876.3|343
1709524500000|2024-03-04 03:55:00|11888.3|11878.3|11888.3|11878.3|11889.3|11879.3|11887.3|11877.3|442
1709524800000|2024-03-04 04:00:00|11889.3|11879.3|11891.3|11881.3|11892.3|11882.3|11888.3|11878.3|116
1709525100000|2024-03-04 04:05:00|11892.3|11882.3|11886.3|11876.3|11892.3|11882.3|11885.3|11875.3|185
1709525400000|2024-03-04 04:10:00|11885.3|11875.3|11888.3|11878.3|11888.3|11878.3|11885.3|11875.3|78
1709525700000|2024-03-04 04:15:00|11889.3|11879.3|11885.3|11875.3|11889.3|11879.3|11885.3|11875.3|119
1709526000000|2024-03-04 04:20:00|11886.3|11876.3|11889.3|11879.3|11889.3|11879.3|11885.3|11875.3|73
1709526300000|2024-03-04 04:25:00|11888.3|11878.3|11887.3|11877.3|11889.3|11879.3|11886.3|11876.3|104
1709526600000|2024-03-04 04:30:00|11886.3|11876.3|11886.3|11876.3|11886.3|11876.3|11885.3|11875.3|66
1709526900000|2024-03-04 04:35:00|11885.3|11875.3|11887.3|11877.3|11887.3|11877.3|11884.3|11874.3|181
1709527200000|2024-03-04 04:40:00|11888.3|11878.3|11886.3|11876.3|11888.3|11878.3|11886.3|11876.3|36
1709527500000|2024-03-04 04:45:00|11887.3|11877.3|11887.3|11877.3|11888.3|11878.3|11885.3|11875.3|209
1709527800000|2024-03-04 04:50:00|11886.3|11876.3|11889.3|11879.3|11889.3|11879.3|11885.3|11875.3|165
1709528100000|2024-03-04 04:55:00|11888.3|11878.3|11885.3|11875.3|11889.3|11879.3|11885.3|11875.3|371
1709528400000|2024-03-04 05:00:00|11886.3|11876.3|11887.3|11877.3|11898.3|11888.3|11881.3|11871.3|4580
1709528700000|2024-03-04 05:05:00|11888.3|11878.3|11892.3|11882.3|11894.3|11884.3|11881.3|11871.3|2370
1709529000000|2024-03-04 05:10:00|11893.3|11883.3|11894.3|11884.3|11904.3|11894.3|11886.3|11876.3|2025
1709529300000|2024-03-04 05:15:00|11893.3|11883.3|11896.3|11886.3|11899.3|11889.3|11885.3|11875.3|1819
1709529600000|2024-03-04 05:20:00|11895.3|11885.3|11880.3|11870.3|11899.3|11889.3|11877.3|11867.3|1310
1709529900000|2024-03-04 05:25:00|11879.3|11869.3|11872.3|11862.3|11885.3|11875.3|11870.3|11860.3|1905
1709530200000|2024-03-04 05:30:00|11873.3|11863.3|11880.3|11870.3|11889.3|11879.3|11871.3|11861.3|1910
1709530500000|2024-03-04 05:35:00|11879.3|11869.3|11867.3|11857.3|11879.3|11869.3|11866.3|11856.3|2670
1709530800000|2024-03-04 05:40:00|11868.3|11858.3|11871.3|11861.3|11872.3|11862.3|11862.3|11852.3|1709
1709531100000|2024-03-04 05:45:00|11873.3|11863.3|11878.3|11868.3|11879.3|11869.3|11866.3|11856.3|1920
1709531400000|2024-03-04 05:50:00|11879.3|11869.3|11877.3|11867.3|11885.3|11875.3|11875.3|11865.3|1710
1709531700000|2024-03-04 05:55:00|11876.3|11866.3|11880.3|11870.3|11889.3|11879.3|11876.3|11866.3|1533
1709532000000|2024-03-04 06:00:00|11881.3|11871.3|11884.3|11874.3|11889.3|11879.3|11875.3|11865.3|2576
1709532300000|2024-03-04 06:05:00|11885.3|11875.3|11884.3|11874.3|11885.3|11875.3|11869.3|11859.3|2041
1709532600000|2024-03-04 06:10:00|11883.3|11873.3|11892.3|11882.3|11900.3|11890.3|11882.3|11872.3|3001
1709532900000|2024-03-04 06:15:00|11891.3|11881.3|11882.3|11872.3|11897.3|11887.3|11881.3|11871.3|1792
1709533200000|2024-03-04 06:20:00|11881.3|11871.3|11878.3|11868.3|11885.3|11875.3|11873.3|11863.3|2143
1709533500000|2024-03-04 06:25:00|11879.3|11869.3|11876.3|11866.3|11884.3|11874.3|11871.3|11861.3|1732
1709533800000|2024-03-04 06:30:00|11875.3|11865.3|11905.3|11895.3|11907.3|11897.3|11875.3|11865.3|3390
1709534100000|2024-03-04 06:35:00|11904.3|11894.3|11897.3|11887.3|11913.3|11903.3|11895.3|11885.3|3599
1709534400000|2024-03-04 06:40:00|11896.3|11886.3|11903.3|11893.3|11906.3|11896.3|11894.3|11884.3|3529
1709534700000|2024-03-04 06:45:00|11900.3|11890.3|11893.3|11883.3|11902.3|11892.3|11888.3|11878.3|4726
1709535000000|2024-03-04 06:50:00|11891.3|11881.3|11892.3|11882.3|11892.3|11882.3|11883.3|11873.3|4532
1709535300000|2024-03-04 06:55:00|11891.3|11881.3|11876.3|11866.3|11892.3|11882.3|11876.3|11866.3|4362
1709535600000|2024-03-04 07:00:00|11878.3|11868.3|11880.3|11870.3|11882.3|11872.3|11875.3|11865.3|1990
1709535900000|2024-03-04 07:05:00|11881.3|11871.3|11882.3|11872.3|11886.3|11876.3|11880.3|11870.3|836
1709536200000|2024-03-04 07:10:00|11883.3|11873.3|11887.3|11877.3|11888.3|11878.3|11883.3|11873.3|687
1709536500000|2024-03-04 07:15:00|11888.3|11878.3|11886.3|11876.3|11889.3|11879.3|11885.3|11875.3|579
1709536800000|2024-03-04 07:20:00|11887.3|11877.3|11886.3|11876.3|11888.3|11878.3|11884.3|11874.3|302
1709537100000|2024-03-04 07:25:00|11887.3|11877.3|11884.3|11874.3|11889.3|11879.3|11884.3|11874.3|303
1709537400000|2024-03-04 07:30:00|11885.3|11875.3|11885.3|11875.3|11886.3|11876.3|11883.3|11873.3|329
1709537700000|2024-03-04 07:35:00|11884.3|11874.3|11884.3|11874.3|11886.3|11876.3|11882.3|11872.3|295
1709538000000|2024-03-04 07:40:00|11885.3|11875.3|11887.3|11877.3|11888.3|11878.3|11884.3|11874.3|242
1709538300000|2024-03-04 07:45:00|11888.3|11878.3|11889.3|11879.3|11890.3|11880.3|11886.3|11876.3|383
1709538600000|2024-03-04 07:50:00|11890.3|11880.3|11891.3|11881.3|11892.3|11882.3|11888.3|11878.3|257
1709538900000|2024-03-04 07:55:00|11892.3|11882.3|11892.3|11882.3|11892.3|11882.3|11890.3|11880.3|267
1709539200000|2024-03-04 08:00:00|11891.3|11880.3|11896.3|11885.3|11897.3|11885.3|11891.3|11880.3|325
1709539500000|2024-03-04 08:05:00|11897.3|11884.3|11893.3|11882.3|11897.3|11884.3|11892.3|11881.3|428
1709539800000|2024-03-04 08:10:00|11892.3|11881.3|11893.3|11882.3|11894.3|11883.3|11890.3|11879.3|281
1709540100000|2024-03-04 08:15:00|11892.3|11881.3|11892.3|11881.3|11895.3|11884.3|11892.3|11881.3|297
1709540400000|2024-03-04 08:20:00|11893.3|11882.3|11891.3|11880.3|11893.3|11882.3|11890.3|11879.3|417
1709540700000|2024-03-04 08:25:00|11890.3|11879.3|11901.3|11888.3|11902.3|11888.3|11890.3|11879.3|1734
1709541000000|2024-03-04 08:30:00|11902.3|11878.3|11902.3|11878.3|11903|11879|11900.9|11876.9|0
1709541300000|2024-03-04 08:35:00|11902.1|11878.1|11899.3|11875.3|11902.8|11878.8|11898.4|11874.4|693
1709541600000|2024-03-04 08:40:00|11899.1|11875.1|11899.8|11875.8|11900.8|11876.8|11898.9|11874.9|0
1709541900000|2024-03-04 08:45:00|11899.9|11875.9|11900|11876|11901.3|11877.3|11899.5|11875.5|0
1709542200000|2024-03-04 08:50:00|11900.4|11876.4|11900.5|11876.5|11901.3|11877.3|11900.1|11876.1|0
1709542500000|2024-03-04 08:55:00|11901.2|11877.2|11901.5|11877.5|11901.5|11877.5|11900|11876|0
1709542800000|2024-03-04 09:00:00|11894.3|11879.3|11894.3|11883.3|11895.3|11884.3|11893.3|11879.3|115
1709543100000|2024-03-04 09:05:00|11895.3|11884.3|11896.3|11885.3|11897.3|11886.3|11895.3|11884.3|103
1709543400000|2024-03-04 09:10:00|11895.3|11884.3|11896.3|11885.3|11896.3|11885.3|11894.3|11883.3|50
1709543700000|2024-03-04 09:15:00|11897.3|11886.3|11896.3|11885.3|11897.3|11886.3|11895.3|11883.3|29
1709544000000|2024-03-04 09:20:00|11897.3|11886.3|11894.3|11883.3|11897.3|11886.3|11894.3|11883.3|68
1709544300000|2024-03-04 09:25:00|11893.3|11882.3|11892.3|11881.3|11894.3|11882.3|11892.3|11881.3|34
1709544600000|2024-03-04 09:30:00|11891.3|11880.3|11893.3|11881.3|11893.3|11882.3|11891.3|11880.3|138
1709544900000|2024-03-04 09:35:00|11894.3|11882.3|11896.3|11885.3|11896.3|11885.3|11893.3|11882.3|52
1709545200000|2024-03-04 09:40:00|11897.3|11886.3|11898.3|11887.3|11898.3|11887.3|11897.3|11886.3|139
1709545500000|2024-03-04 09:45:00|11897.3|11886.3|11899.3|11887.3|11899.3|11888.3|11897.3|11886.3|121
1709545800000|2024-03-04 09:50:00|11898.3|11888.3|11898.3|11887.3|11899.3|11888.3|11897.3|11886.3|49
1709546100000|2024-03-04 09:55:00|11897.3|11886.3|11892.3|11881.3|11898.3|11887.3|11891.3|11879.3|200
1709546400000|2024-03-04 10:00:00|11891.3|11880.3|11891.3|11879.3|11893.3|11882.3|11890.3|11878.3|131
1709546700000|2024-03-04 10:05:00|11890.3|11880.3|11887.3|11876.3|11891.3|11880.3|11887.3|11875.3|230
1709547000000|2024-03-04 10:10:00|11886.3|11875.3|11889.3|11877.3|11891.3|11880.3|11886.3|11874.3|230
1709547300000|2024-03-04 10:15:00|11888.3|11878.3|11891.3|11879.3|11892.3|11881.3|11887.3|11876.3|201
1709547600000|2024-03-04 10:20:00|11890.3|11878.3|11893.3|11881.3|11893.3|11882.3|11890.3|11878.3|38
1709547900000|2024-03-04 10:25:00|11892.3|11882.3|11891.3|11880.3|11894.3|11883.3|11891.3|11880.3|25
1709548200000|2024-03-04 10:30:00|11890.3|11879.3|11891.3|11879.3|11891.3|11880.3|11887.3|11876.3|132
1709548500000|2024-03-04 10:35:00|11892.3|11880.3|11891.3|11880.3|11893.3|11882.3|11890.3|11879.3|21
1709548800000|2024-03-04 10:40:00|11892.3|11881.3|11890.3|11879.3|11892.3|11881.3|11889.3|11878.3|63
1709549100000|2024-03-04 10:45:00|11891.3|11878.3|11890.3|11879.3|11891.3|11879.3|11890.3|11878.3|37
1709549400000|2024-03-04 10:50:00|11891.3|11880.3|11888.3|11877.3|11891.3|11880.3|11886.3|11875.3|200
1709549700000|2024-03-04 10:55:00|11889.3|11878.3|11889.3|11878.3|11889.3|11878.3|11888.3|11877.3|16
1709550000000|2024-03-04 11:00:00|11888.3|11877.3|11884.3|11873.3|11888.3|11877.3|11884.3|11873.3|29
1709550300000|2024-03-04 11:05:00|11883.3|11872.3|11882.3|11871.3|11884.3|11873.3|11881.3|11870.3|60
1709550600000|2024-03-04 11:10:00|11881.3|11870.3|11883.3|11872.3|11884.3|11873.3|11881.3|11870.3|60
1709550900000|2024-03-04 11:15:00|11884.3|11873.3|11882.3|11871.3|11884.3|11873.3|11881.3|11870.3|33
1709551200000|2024-03-04 11:20:00|11883.3|11872.3|11883.3|11871.3|11883.3|11872.3|11880.3|11869.3|33
1709551500000|2024-03-04 11:25:00|11882.3|11870.3|11880.3|11869.3|11883.3|11870.3|11880.3|11869.3|37
1709551800000|2024-03-04 11:30:00|11881.3|11870.3|11883.3|11872.3|11886.3|11875.3|11881.3|11870.3|144
1709552100000|2024-03-04 11:35:00|11882.3|11871.3|11883.3|11872.3|11884.3|11873.3|11882.3|11871.3|28
1709552400000|2024-03-04 11:40:00|11882.3|11871.3|11881.3|11870.3|11884.3|11872.3|11881.3|11870.3|35
1709552700000|2024-03-04 11:45:00|11882.3|11871.3|11886.3|11874.3|11886.3|11875.3|11882.3|11870.3|40
1709553000000|2024-03-04 11:50:00|11885.3|11875.3|11886.3|11874.3|11886.3|11875.3|11884.3|11873.3|47
1709553300000|2024-03-04 11:55:00|11885.3|11875.3|11887.3|11876.3|11887.3|11876.3|11885.3|11873.3|56
1709553600000|2024-03-04 12:00:00|11886.3|11875.3|11886.3|11875.3|11888.3|11877.3|11885.3|11874.3|45
1709553900000|2024-03-04 12:05:00|11885.3|11874.3|11882.3|11871.3|11886.3|11875.3|11882.3|11871.3|82
1709554200000|2024-03-04 12:10:00|11881.3|11870.3|11885.3|11874.3|11885.3|11874.3|11881.3|11870.3|83
1709554500000|2024-03-04 12:15:00|11884.3|11873.3|11885.3|11874.3|11885.3|11874.3|11884.3|11873.3|20
1709554800000|2024-03-04 12:20:00|11884.3|11873.3|11885.3|11873.3|11885.3|11874.3|11884.3|11873.3|33
1709555100000|2024-03-04 12:25:00|11886.3|11874.3|11888.3|11877.3|11888.3|11877.3|11885.3|11874.3|37
1709555400000|2024-03-04 12:30:00|11887.3|11876.3|11888.3|11877.3|11889.3|11878.3|11887.3|11876.3|53
1709555700000|2024-03-04 12:35:00|11887.3|11876.3|11885.3|11874.3|11888.3|11877.3|11885.3|11874.3|36
1709556000000|2024-03-04 12:40:00|11886.3|11875.3|11888.3|11877.3|11889.3|11877.3|11885.3|11874.3|102
1709556300000|2024-03-04 12:45:00|11889.3|11878.3|11889.3|11878.3|11890.3|11878.3|11888.3|11877.3|40
1709556600000|2024-03-04 12:50:00|11888.3|11877.3|11886.3|11875.3|11889.3|11877.3|11885.3|11874.3|17
1709556900000|2024-03-04 12:55:00|11885.3|11874.3|11884.3|11873.3|11886.3|11875.3|11884.3|11873.3|44
1709557200000|2024-03-04 13:00:00|11883.3|11872.3|11884.3|11873.3|11884.3|11873.3|11882.3|11871.3|67
1709557500000|2024-03-04 13:05:00|11883.3|11872.3|11884.3|11873.3|11885.3|11874.3|11883.3|11872.3|39
1709557800000|2024-03-04 13:10:00|11883.3|11872.3|11886.3|11875.3|11886.3|11875.3|11882.3|11871.3|60
1709558100000|2024-03-04 13:15:00|11885.3|11874.3|11888.3|11877.3|11890.3|11879.3|11885.3|11873.3|92
1709558400000|2024-03-04 13:20:00|11887.3|11876.3|11885.3|11874.3|11888.3|11877.3|11885.3|11874.3|189
1709558700000|2024-03-04 13:25:00|11886.3|11875.3|11887.3|11876.3|11887.3|11876.3|11885.3|11874.3|54
1709559000000|2024-03-04 13:30:00|11886.3|11875.3|11888.3|11877.3|11888.3|11877.3|11885.3|11874.3|39
1709559300000|2024-03-04 13:35:00|11887.3|11876.3|11887.3|11876.3|11888.3|11877.3|11886.3|11875.3|41
1709559600000|2024-03-04 13:40:00|11886.3|11875.3|11888.3|11877.3|11889.3|11878.3|11886.3|11875.3|41
1709559900000|2024-03-04 13:45:00|11889.3|11876.3|11888.3|11877.3|11890.3|11879.3|11888.3|11876.3|58
1709560200000|2024-03-04 13:50:00|11889.3|11878.3|11892.3|11881.3|11892.3|11881.3|11889.3|11878.3|51
1709560500000|2024-03-04 13:55:00|11891.3|11880.3|11894.3|11883.3|11894.3|11883.3|11890.3|11879.3|112
1709560800000|2024-03-04 14:00:00|11893.3|11882.3|11892.3|11881.3|11893.3|11883.3|11890.3|11879.3|170
1709561100000|2024-03-04 14:05:00|11891.3|11880.3|11889.3|11878.3|11891.3|11880.3|11887.3|11876.3|76
1709561400000|2024-03-04 14:10:00|11890.3|11879.3|11888.3|11877.3|11891.3|11880.3|11888.3|11877.3|53
1709561700000|2024-03-04 14:15:00|11889.3|11878.3|11890.3|11879.3|11892.3|11881.3|11889.3|11878.3|77
1709562000000|2024-03-04 14:20:00|11889.3|11878.3|11887.3|11875.3|11889.3|11878.3|11886.3|11875.3|47
1709562300000|2024-03-04 14:25:00|11886.3|11874.3|11886.3|11875.3|11887.3|11876.3|11885.3|11874.3|125
1709562600000|2024-03-04 14:30:00|11885.3|11874.3|11874.3|11863.3|11886.3|11875.3|11874.3|11862.3|951
1709562900000|2024-03-04 14:35:00|11875.3|11862.3|11864.3|11853.3|11876.3|11864.3|11862.3|11851.3|1662
1709563200000|2024-03-04 14:40:00|11865.3|11854.3|11864.3|11852.3|11867.3|11855.3|11861.3|11850.3|952
1709563500000|2024-03-04 14:45:00|11863.3|11853.3|11862.3|11850.3|11870.3|11859.3|11861.3|11850.3|467
1709563800000|2024-03-04 14:50:00|11861.3|11851.3|11865.3|11853.3|11866.3|11855.3|11860.3|11849.3|236
1709564100000|2024-03-04 14:55:00|11864.3|11854.3|11864.3|11852.3|11868.3|11857.3|11858.3|11847.3|456
1709564400000|2024-03-04 15:00:00|11863.3|11851.3|11868.3|11856.3|11869.3|11858.3|11862.3|11851.3|97
1709564700000|2024-03-04 15:05:00|11867.3|11857.3|11866.3|11855.3|11869.3|11857.3|11864.3|11853.3|131
1709565000000|2024-03-04 15:10:00|11865.3|11854.3|11870.3|11859.3|11871.3|11860.3|11865.3|11854.3|100
1709565300000|2024-03-04 15:15:00|11869.3|11858.3|11875.3|11863.3|11875.3|11863.3|11868.3|11857.3|108
1709565600000|2024-03-04 15:20:00|11874.3|11864.3|11874.3|11863.3|11876.3|11865.3|11871.3|11860.3|150
1709565900000|2024-03-04 15:25:00|11875.3|11862.3|11878.3|11867.3|11878.3|11867.3|11875.3|11862.3|198
1709566200000|2024-03-04 15:30:00|11877.3|11866.3|11882.3|11871.3|11882.3|11871.3|11877.3|11866.3|228
1709566500000|2024-03-04 15:35:00|11881.3|11870.3|11882.3|11870.3|11884.3|11873.3|11881.3|11870.3|237
1709566800000|2024-03-04 15:40:00|11881.3|11871.3|11876.3|11865.3|11883.3|11871.3|11876.3|11865.3|187
1709567100000|2024-03-04 15:45:00|11877.3|11866.3|11878.3|11867.3|11878.3|11867.3|11874.3|11863.3|126
1709567400000|2024-03-04 15:50:00|11879.3|11868.3|11873.3|11862.3|11879.3|11868.3|11873.3|11862.3|98
1709567700000|2024-03-04 15:55:00|11872.3|11861.3|11872.3|11861.3|11874.3|11862.3|11872.3|11860.3|49
1709568000000|2024-03-04 16:00:00|11873.3|11862.3|11872.3|11861.3|11873.3|11862.3|11871.3|11859.3|164
1709568300000|2024-03-04 16:05:00|11873.3|11862.3|11874.3|11863.3|11875.3|11864.3|11873.3|11862.3|86
1709568600000|2024-03-04 16:10:00|11875.3|11864.3|11874.3|11863.3|11875.3|11864.3|11872.3|11861.3|70
1709568900000|2024-03-04 16:15:00|11873.3|11862.3|11871.3|11860.3|11874.3|11863.3|11869.3|11858.3|149
1709569200000|2024-03-04 16:20:00|11870.3|11859.3|11865.3|11854.3|11871.3|11860.3|11865.3|11854.3|163
1709569500000|2024-03-04 16:25:00|11866.3|11855.3|11866.3|11855.3|11867.3|11856.3|11865.3|11854.3|183
1709569800000|2024-03-04 16:30:00|11867.3|11856.3|11867.3|11856.3|11871.3|11860.3|11866.3|11855.3|258
1709570100000|2024-03-04 16:35:00|11868.3|11855.3|11868.3|11857.3|11869.3|11858.3|11867.3|11855.3|19
1709570400000|2024-03-04 16:40:00|11869.3|11856.3|11865.3|11854.3|11869.3|11857.3|11864.3|11853.3|56
1709570700000|2024-03-04 16:45:00|11866.3|11853.3|11865.3|11854.3|11866.3|11855.3|11864.3|11853.3|76
1709571000000|2024-03-04 16:50:00|11864.3|11853.3|11864.3|11852.3|11864.3|11853.3|11862.3|11851.3|312
1709571300000|2024-03-04 16:55:00|11863.3|11853.3|11863.3|11852.3|11864.3|11853.3|11862.3|11851.3|93
1709571600000|2024-03-04 17:00:00|11864.3|11853.3|11858.3|11847.3|11864.3|11853.3|11858.3|11846.3|465
1709571900000|2024-03-04 17:05:00|11859.3|11848.3|11858.3|11847.3|11859.3|11848.3|11857.3|11846.3|57
1709572200000|2024-03-04 17:10:00|11859.3|11848.3|11863.3|11852.3|11864.3|11853.3|11858.3|11848.3|103
1709572500000|2024-03-04 17:15:00|11864.3|11851.3|11867.3|11856.3|11867.3|11856.3|11863.3|11851.3|49
1709572800000|2024-03-04 17:20:00|11868.3|11857.3|11866.3|11855.3|11869.3|11858.3|11865.3|11854.3|54
1709573100000|2024-03-04 17:25:00|11867.3|11854.3|11863.3|11851.3|11867.3|11854.3|11862.3|11851.3|51
1709573400000|2024-03-04 17:30:00|11862.3|11852.3|11858.3|11847.3|11864.3|11852.3|11858.3|11847.3|220
1709573700000|2024-03-04 17:35:00|11859.3|11848.3|11858.3|11846.3|11860.3|11848.3|11857.3|11846.3|166
1709574000000|2024-03-04 17:40:00|11857.3|11847.3|11857.3|11846.3|11858.3|11847.3|11857.3|11846.3|11
1709574300000|2024-03-04 17:45:00|11856.3|11845.3|11855.3|11843.3|11858.3|11846.3|11854.3|11843.3|206
1709574600000|2024-03-04 17:50:00|11856.3|11844.3|11857.3|11845.3|11857.3|11845.3|11855.3|11843.3|54
1709574900000|2024-03-04 17:55:00|11856.3|11844.3|11856.3|11845.3|11857.3|11845.3|11855.3|11844.3|142
1709575200000|2024-03-04 18:00:00|11855.3|11844.3|11853.3|11842.3|11857.3|11846.3|11853.3|11842.3|531
1709575500000|2024-03-04 18:05:00|11852.3|11841.3|11853.3|11842.3|11854.3|11843.3|11852.3|11841.3|57
1709575800000|2024-03-04 18:10:00|11851.3|11841.3|11853.3|11842.3|11853.3|11842.3|11850.3|11839.3|421
1709576100000|2024-03-04 18:15:00|11852.3|11841.3|11850.3|11839.3|11853.3|11842.3|11850.3|11839.3|157
1709576400000|2024-03-04 18:20:00|11849.3|11838.3|11850.3|11839.3|11851.3|11840.3|11849.3|11838.3|161
1709576700000|2024-03-04 18:25:00|11851.3|11838.3|11852.3|11841.3|11853.3|11842.3|11850.3|11838.3|28
1709577000000|2024-03-04 18:30:00|11853.3|11842.3|11852.3|11841.3|11854.3|11842.3|11852.3|11841.3|25
1709577300000|2024-03-04 18:35:00|11853.3|11842.3|11851.3|11840.3|11854.3|11843.3|11851.3|11840.3|32
1709577600000|2024-03-04 18:40:00|11852.3|11841.3|11853.3|11841.3|11853.3|11841.3|11851.3|11840.3|60
1709577900000|2024-03-04 18:45:00|11852.3|11842.3|11855.3|11843.3|11855.3|11844.3|11852.3|11842.3|39
1709578200000|2024-03-04 18:50:00|11854.3|11844.3|11860.3|11849.3|11861.3|11849.3|11854.3|11843.3|124
1709578500000|2024-03-04 18:55:00|11859.3|11848.3|11862.3|11850.3|11862.3|11850.3|11858.3|11847.3|63
1709578800000|2024-03-04 19:00:00|11861.3|11849.3|11862.3|11850.3|11862.3|11851.3|11861.3|11849.3|31
1709579100000|2024-03-04 19:05:00|11861.3|11851.3|11859.3|11848.3|11861.3|11851.3|11859.3|11848.3|22
1709579400000|2024-03-04 19:10:00|11858.3|11847.3|11859.3|11847.3|11859.3|11848.3|11858.3|11847.3|22
1709579700000|2024-03-04 19:15:00|11858.3|11846.3|11858.3|11847.3|11858.3|11847.3|11857.3|11846.3|40
1709580000000|2024-03-04 19:20:00|11857.3|11846.3|11857.3|11846.3|11857.3|11846.3|11856.3|11845.3|11
1709580300000|2024-03-04 19:25:00|11856.3|11845.3|11858.3|11846.3|11858.3|11847.3|11856.3|11845.3|12
1709580600000|2024-03-04 19:30:00|11857.3|11847.3|11858.3|11846.3|11858.3|11847.3|11857.3|11846.3|0
1709580900000|2024-03-04 19:35:00|11859.3|11847.3|11863.3|11851.3|11863.3|11851.3|11858.3|11846.3|76
1709581200000|2024-03-04 19:40:00|11862.3|11852.3|11860.8|11850.8|11862.3|11852.3|11860.3|11849.3|31
1709581500000|2024-03-04 19:45:00|11861.3|11851.3|11860.8|11850.8|11861.3|11851.3|11860.8|11850.8|8
1709581800000|2024-03-04 19:50:00|11860.3|11850.3|11859.8|11849.8|11860.8|11850.8|11859.8|11849.8|32
1709582100000|2024-03-04 19:55:00|11860.3|11850.3|11859.3|11849.3|11860.3|11850.3|11858.8|11848.8|21
1709582400000|2024-03-04 20:00:00|11859.8|11849.8|11858.8|11848.8|11860.3|11850.3|11858.8|11848.8|17
1709582700000|2024-03-04 20:05:00|11859.3|11849.3|11857.8|11847.8|11859.3|11849.3|11857.8|11847.8|47
1709583000000|2024-03-04 20:10:00|||||||||1
1709583300000|2024-03-04 20:15:00|11856.8|11846.8|11857.8|11847.8|11857.8|11847.8|11856.8|11846.8|72
1709583600000|2024-03-04 20:20:00|11857.3|11847.3|11858.8|11848.8|11858.8|11848.8|11857.3|11847.3|7
1709583900000|2024-03-04 20:25:00|11859.3|11849.3|11859.8|11849.8|11861.3|11851.3|11858.8|11848.8|31
1709584200000|2024-03-04 20:30:00|11859.3|11849.3|11861.3|11851.3|11862.3|11852.3|11859.3|11849.3|45
1709584500000|2024-03-04 20:35:00|11860.8|11850.8|11861.8|11851.8|11862.3|11852.3|11858.8|11848.8|36
1709584800000|2024-03-04 20:40:00|11861.3|11851.3|11860.3|11850.3|11862.3|11852.3|11859.8|11849.8|27
1709585100000|2024-03-04 20:45:00|11860.8|11850.8|11859.3|11849.3|11860.8|11850.8|11858.8|11848.8|45
1709585400000|2024-03-04 20:50:00|11860.3|11850.3|11861.3|11851.3|11861.8|11851.8|11858.8|11848.8|21
1709585700000|2024-03-04 20:55:00|11861.8|11851.8|11865.8|11855.8|11865.8|11855.8|11861.8|11851.8|155
1709586000000|2024-03-04 21:00:00|11865.3|11855.3|11862.8|11852.8|11865.3|11855.3|11862.8|11852.8|87
1709586300000|2024-03-04 21:05:00|11861.8|11851.8|11861.8|11851.8|11861.8|11851.8|11861.8|11851.8|16
1709586600000|2024-03-04 21:10:00|11862.3|11852.3|11861.8|11851.8|11862.8|11852.8|11861.3|11851.3|21
1709586900000|2024-03-04 21:15:00|11869.2|11845.2|11868.8|11844.8|11869.9|11845.9|11868.8|11844.8|0
1709587200000|2024-03-04 21:20:00|11869.1|11845.1|11868.4|11844.4|11869.2|11845.2|11868.4|11844.4|0
1709587500000|2024-03-04 21:25:00|11868.1|11844.1|11867.6|11843.6|11868.4|11844.4|11867.3|11843.3|0
1709587800000|2024-03-04 21:30:00|11868|11844|11868.8|11844.8|11869.2|11845.2|11867.6|11843.6|0
1709588100000|2024-03-04 21:35:00|11868.5|11844.5|11868.3|11844.3|11868.8|11844.8|11868.2|11844.2|0
1709588400000|2024-03-04 21:40:00|11868.7|11844.7|11867.9|11843.9|11868.7|11844.7|11867.6|11843.6|0
1709588700000|2024-03-04 21:45:00|11867.6|11843.6|11868.3|11844.3|11868.7|11844.7|11867.6|11843.6|0
1709589000000|2024-03-04 21:50:00|11868.2|11844.2|11867.6|11843.6|11868.3|11844.3|11867.2|11843.2|0
1709589300000|2024-03-04 21:55:00|11867.9|11843.9|11868.6|11844.6|11869.5|11845.5|11867.2|11843.2|0
1709589600000|2024-03-04 22:00:00|11868.8|11844.8|11868|11844|11868.8|11844.8|11867.6|11843.6|0
1709589900000|2024-03-04 22:05:00|11867.9|11843.9|11868|11844|11868|11844|11867.8|11843.8|0
1709590200000|2024-03-04 22:10:00|11867.6|11843.6|11867.9|11843.9|11868|11844|11867.5|11843.5|0
1709590800000|2024-03-04 22:20:00|11867.8|11843.8|11868.2|11844.2|11868.7|11844.7|11867.8|11843.8|0
1709591100000|2024-03-04 22:25:00|11868.3|11844.3|11868.1|11844.1|11868.3|11844.3|11868|11844|0
1709591400000|2024-03-04 22:30:00|11868|11844|11868|11844|11868.1|11844.1|11868|11844|0
1709591700000|2024-03-04 22:35:00|11867.8|11843.8|11868|11844|11868|11844|11867.7|11843.7|0
1709592000000|2024-03-04 22:40:00|11867.8|11843.8|11868|11844|11868.4|11844.4|11867.8|11843.8|0
1709592300000|2024-03-04 22:45:00|11868.1|11844.1|11868|11844|11868.6|11844.6|11868|11844|0
1709592600000|2024-03-04 22:50:00|11868.1|11844.1|11868|11844|11868.3|11844.3|11867.7|11843.7|0
1709592900000|2024-03-04 22:55:00|11867.8|11843.8|11867.4|11843.4|11868|11844|11867.4|11843.4|0
1709593200000|2024-03-04 23:00:00|11868|11844|11869.1|11845.1|11870.4|11846.4|11867.3|11843.3|0
1709593500000|2024-03-04 23:05:00|11869.2|11845.2|11875.6|11851.6|11878.3|11854.3|11868.3|11844.3|0
1709593800000|2024-03-04 23:10:00|11875.8|11851.8|11874.2|11850.2|11876|11852|11871.1|11847.1|0
1709594100000|2024-03-04 23:15:00|11874|11850|11875.6|11851.6|11875.6|11851.6|11873|11849|0
1709594400000|2024-03-04 23:20:00|11875.2|11851.2|11876|11852|11877.1|11853.1|11875.2|11851.2|0
1709594700000|2024-03-04 23:25:00|11876.3|11852.3|11877.1|11853.1|11877.5|11853.5|11876.3|11852.3|0
1709595000000|2024-03-04 23:30:00|11877.5|11853.5|11878.3|11854.3|11878.3|11854.3|11876.7|11852.7|0
1709595300000|2024-03-04 23:35:00|11878.4|11854.4|11878.3|11854.3|11879|11855|11877.7|11853.7|0
1709595600000|2024-03-04 23:40:00|11877.9|11853.9|11876.7|11852.7|11878.4|11854.4|11876.3|11852.3|0
1709595900000|2024-03-04 23:45:00|11876.4|11852.4|11869.1|11845.1|11876.4|11852.4|11869.1|11845.1|0
1709596200000|2024-03-04 23:50:00|11868.7|11844.7|11869.1|11845.1|11869.4|11845.4|11867.9|11843.9|0
1709596500000|2024-03-04 23:55:00|11868.7|11844.7|11868.2|11844.2|11869.1|11845.1|11867.8|11843.8|0
1709596800000|2024-03-05 00:00:00|11867.9|11843.9|11870.5|11846.5|11870.9|11846.9|11866.7|11842.7|0
1709597100000|2024-03-05 00:05:00|11870.7|11846.7|11871.2|11847.2|11872|11848|11870.1|11846.1|0
1709597400000|2024-03-05 00:10:00|11871.1|11847.1|11871.4|11847.4|11871.4|11847.4|11870.1|11846.1|0
1709597700000|2024-03-05 00:15:00|11871.6|11847.6|11870.2|11846.2|11873.3|11849.3|11870.2|11846.2|0
1709598000000|2024-03-05 00:20:00|11870.4|11846.4|11870.9|11846.9|11871.6|11847.6|11869|11845|0
1709598300000|2024-03-05 00:25:00|11871.1|11847.1|11870.2|11846.2|11871.6|11847.6|11869.9|11845.9|0
1709598600000|2024-03-05 00:30:00|11870.4|11846.4|11870.9|11846.9|11870.9|11846.9|11870.2|11846.2|0
1709598900000|2024-03-05 00:35:00|11871.1|11847.1|11870.5|11846.5|11871.6|11847.6|11870.5|11846.5|0
1709599200000|2024-03-05 00:40:00|11870.9|11846.9|11870.7|11846.7|11871.9|11847.9|11869.9|11845.9|0
1709599500000|2024-03-05 00:45:00|11870.4|11846.4|11869.5|11845.5|11870.7|11846.7|11867.5|11843.5|0
1709599800000|2024-03-05 00:50:00|11869.7|11845.7|11871.7|11847.7|11873.1|11849.1|11869.5|11845.5|0
1709600100000|2024-03-05 00:55:00|11871.4|11847.4|11870.4|11846.4|11871.7|11847.7|11869.7|11845.7|0
1709600400000|2024-03-05 01:00:00|11855.3|11845.3|11837.3|11827.3|11858.3|11848.3|11831.8|11821.8|3710
1709600700000|2024-03-05 01:05:00|11837.8|11827.8|11846.8|11836.8|11847.3|11837.3|11832.3|11822.3|1118
1709601000000|2024-03-05 01:10:00|11847.3|11837.3|11839.8|11829.8|11847.3|11837.3|11838.8|11828.8|663
1709601300000|2024-03-05 01:15:00|11840.3|11830.3|11842.8|11832.8|11862.3|11852.3|11840.3|11830.3|3049
1709601600000|2024-03-05 01:20:00|11844.3|11834.3|11828.3|11818.3|11844.8|11834.8|11809.3|11799.3|5661
1709601900000|2024-03-05 01:25:00|11828.8|11818.8|11817.8|11807.8|11832.8|11822.8|11816.8|11806.8|2750
1709602200000|2024-03-05 01:30:00|11818.3|11808.3|11872.3|11862.3|11887.3|11877.3|11810.3|11800.3|17758
1709602500000|2024-03-05 01:35:00|11871.8|11861.8|11889.3|11879.3|11896.8|11886.8|11871.3|11861.3|5758
1709602800000|2024-03-05 01:40:00|11891.3|11881.3|11897.8|11887.8|11906.3|11896.3|11879.3|11869.3|4160
1709603100000|2024-03-05 01:45:00|11898.8|11888.8|11884.3|11874.3|11903.3|11893.3|11870.8|11860.8|6196
1709603400000|2024-03-05 01:50:00|11883.8|11873.8|11937.3|11927.3|11940.3|11930.3|11870.8|11860.8|6414
1709603700000|2024-03-05 01:55:00|11936.8|11926.8|11958.8|11948.8|11958.8|11948.8|11930.8|11920.8|7277
1709604000000|2024-03-05 02:00:00|11960.3|11950.3|11940.8|11930.8|11976.3|11966.3|11919.3|11909.3|10320
1709604300000|2024-03-05 02:05:00|11941.3|11931.3|11973.3|11963.3|11979.3|11969.3|11935.8|11925.8|5604
1709604600000|2024-03-05 02:10:00|11974.3|11964.3|11981.3|11971.3|11988.3|11978.3|11970.3|11960.3|5796
1709604900000|2024-03-05 02:15:00|11980.8|11970.8|11998.8|11988.8|11998.8|11988.8|11962.3|11952.3|4855
1709605200000|2024-03-05 02:20:00|11999.3|11989.3|12002.3|11992.3|12005.3|11995.3|11986.8|11976.8|4694
1709605500000|2024-03-05 02:25:00|12001.8|11991.8|11969.3|11959.3|12003.3|11993.3|11963.3|11953.3|8024
1709605800000|2024-03-05 02:30:00|11969.8|11959.8|11984.8|11974.8|11991.3|11981.3|11968.8|11958.8|4120
1709606100000|2024-03-05 02:35:00|11985.3|11975.3|11988.3|11978.3|12000.3|11990.3|11983.3|11973.3|3696
1709606400000|2024-03-05 02:40:00|11987.3|11977.3|11973.8|11963.8|11992.8|11982.8|11973.8|11963.8|2652
1709606700000|2024-03-05 02:45:00|11972.8|11962.8|11958.8|11948.8|11991.8|11981.8|11950.8|11940.8|3576
1709607000000|2024-03-05 02:50:00|11959.8|11949.8|11974.8|11964.8|11975.8|11965.8|11946.8|11936.8|3303
1709607300000|2024-03-05 02:55:00|11975.8|11965.8|11993.8|11983.8|11998.8|11988.8|11974.8|11964.8|3120
1709607600000|2024-03-05 03:00:00|11992.8|11982.8|12006.8|11996.8|12010.8|12000.8|11982.8|11972.8|4447
1709607900000|2024-03-05 03:05:00|12005.8|11995.8|12003.8|11993.8|12013.8|12003.8|11992.8|11982.8|3270
1709608200000|2024-03-05 03:10:00|12002.8|11992.8|11991.8|11981.8|12003.8|11993.8|11985.8|11975.8|2263
1709608500000|2024-03-05 03:15:00|11993.8|11983.8|12011.8|12001.8|12014.8|12004.8|11992.8|11982.8|2650
1709608800000|2024-03-05 03:20:00|12012.8|12002.8|12011.8|12001.8|12016.8|12006.8|12003.8|11993.8|2160
1709609100000|2024-03-05 03:25:00|12012.8|12002.8|12007.8|11997.8|12012.8|12002.8|12003.8|11993.8|1628
1709609400000|2024-03-05 03:30:00|12006.8|11996.8|12006.8|11996.8|12008.8|11998.8|12001.8|11991.8|490
1709609700000|2024-03-05 03:35:00|12007.8|11997.8|12015.8|12005.8|12016.8|12006.8|12006.8|11996.8|637
1709610000000|2024-03-05 03:40:00|12016.8|12006.8|12014.8|12004.8|12018.8|12008.8|12012.8|12002.8|661
1709610300000|2024-03-05 03:45:00|12013.8|12003.8|12011.8|12001.8|12015.8|12005.8|12011.8|12001.8|334
1709610600000|2024-03-05 03:50:00|12010.8|12000.8|12014.8|12004.8|12015.8|12005.8|12009.8|11999.8|303
1709610900000|2024-03-05 03:55:00|12013.8|12003.8|12001.8|11991.8|12013.8|12003.8|12000.8|11990.8|953
1709611200000|2024-03-05 04:00:00|12000.8|11990.8|12010.8|12000.8|12010.8|12000.8|12000.8|11990.8|169
1709611500000|2024-03-05 04:05:00|12009.8|11999.8|12009.8|11999.8|12014.8|12004.8|12007.8|11997.8|350
1709611800000|2024-03-05 04:10:00|12008.8|11998.8|12008.8|11998.8|12010.8|12000.8|12008.8|11998.8|304
1709612100000|2024-03-05 04:15:00|12009.8|11999.8|12006.8|11996.8|12009.8|11999.8|12004.8|11994.8|222
1709612400000|2024-03-05 04:20:00|12004.8|11994.8|12005.8|11995.8|12007.8|11997.8|12004.8|11994.8|156
1709612700000|2024-03-05 04:25:00|12006.8|11996.8|12003.8|11993.8|12006.8|11996.8|12001.8|11991.8|189
1709613000000|2024-03-05 04:30:00|12002.8|11992.8|12002.8|11992.8|12002.8|11992.8|12000.8|11990.8|211
1709613300000|2024-03-05 04:35:00|12001.8|11991.8|11993.8|11983.8|12003.8|11993.8|11993.8|11983.8|713
1709613600000|2024-03-05 04:40:00|11994.8|11984.8|12001.8|11991.8|12003.8|11993.8|11993.8|11983.8|389
1709613900000|2024-03-05 04:45:00|12002.8|11992.8|12001.8|11991.8|12003.8|11993.8|11998.8|11988.8|275
1709614200000|2024-03-05 04:50:00|12002.8|11992.8|12005.8|11995.8|12005.8|11995.8|12001.8|11991.8|120
1709614500000|2024-03-05 04:55:00|12006.8|11996.8|12004.8|11994.8|12006.8|11996.8|11999.8|11989.8|387
1709614800000|2024-03-05 05:00:00|12003.8|11993.8|11988.8|11978.8|12003.8|11993.8|11978.8|11968.8|2951
1709615100000|2024-03-05 05:05:00|11987.8|11977.8|11975.8|11965.8|11989.8|11979.8|11974.8|11964.8|1733
1709615400000|2024-03-05 05:10:00|11974.8|11964.8|11985.8|11975.8|11992.8|11982.8|11972.8|11962.8|1468
1709615700000|2024-03-05 05:15:00|11984.8|11974.8|11986.8|11976.8|11992.8|11982.8|11975.8|11965.8|1503
1709616000000|2024-03-05 05:20:00|11985.8|11975.8|11977.8|11967.8|11988.8|11978.8|11975.8|11965.8|1204
1709616300000|2024-03-05 05:25:00|11976.8|11966.8|11984.8|11974.8|11996.8|11986.8|11971.8|11961.8|2009
1709616600000|2024-03-05 05:30:00|11983.8|11973.8|11977.8|11967.8|11991.8|11981.8|11975.8|11965.8|2188
1709616900000|2024-03-05 05:35:00|11976.8|11966.8|11993.8|11983.8|11995.8|11985.8|11972.8|11962.8|2374
1709617200000|2024-03-05 05:40:00|11992.8|11982.8|11985.8|11975.8|11994.8|11984.8|11983.8|11973.8|1892
1709617500000|2024-03-05 05:45:00|11986.8|11976.8|11980.8|11970.8|11989.8|11979.8|11977.8|11967.8|1247
1709617800000|2024-03-05 05:50:00|11981.8|11971.8|11979.8|11969.8|11989.8|11979.8|11965.8|11955.8|3801
1709618100000|2024-03-05 05:55:00|11978.8|11968.8|11989.8|11979.8|11994.8|11984.8|11978.8|11968.8|4063
1709618400000|2024-03-05 06:00:00|11990.8|11980.8|12007.8|11997.8|12018.8|12008.8|11979.8|11969.8|5420
1709618700000|2024-03-05 06:05:00|12008.8|11998.8|12011.8|12001.8|12018.8|12008.8|12003.8|11993.8|2587
1709619000000|2024-03-05 06:10:00|12010.8|12000.8|12014.8|12004.8|12021.8|12011.8|12006.8|11996.8|1519
1709619300000|2024-03-05 06:15:00|12013.8|12003.8|12024.8|12014.8|12028.8|12018.8|12007.8|11997.8|3179
1709619600000|2024-03-05 06:20:00|12023.8|12013.8|12023.8|12013.8|12027.8|12017.8|12008.8|11998.8|1828
1709619900000|2024-03-05 06:25:00|12022.8|12012.8|12049.8|12039.8|12054.8|12044.8|12019.8|12009.8|6505
1709620200000|2024-03-05 06:30:00|12050.8|12040.8|12058.8|12048.8|12086.8|12076.8|12049.8|12039.8|10024
1709620500000|2024-03-05 06:35:00|12057.8|12047.8|12054.8|12044.8|12070.8|12060.8|12054.8|12044.8|3446
1709620800000|2024-03-05 06:40:00|12053.8|12043.8|12049.8|12039.8|12062.8|12052.8|12045.8|12035.8|5425
1709621100000|2024-03-05 06:45:00|12048.8|12038.8|12069.8|12059.8|12072.8|12062.8|12028.8|12018.8|7746
1709621400000|2024-03-05 06:50:00|12070.8|12060.8|12074.8|12064.8|12081.8|12071.8|12064.8|12054.8|5790
1709621700000|2024-03-05 06:55:00|12073.8|12063.8|12049.8|12039.8|12073.8|12063.8|12049.8|12039.8|5057
1709622000000|2024-03-05 07:00:00|12050.8|12040.8|12047.8|12037.8|12058.8|12048.8|12044.8|12034.8|2608
1709622300000|2024-03-05 07:05:00|12048.8|12038.8|12046.8|12036.8|12048.8|12038.8|12041.8|12031.8|943
1709622600000|2024-03-05 07:10:00|12047.8|12037.8|12047.8|12037.8|12053.8|12043.8|12045.8|12035.8|731
1709622900000|2024-03-05 07:15:00|12048.8|12038.8|12041.8|12031.8|12049.8|12039.8|12038.8|12028.8|776
1709623200000|2024-03-05 07:20:00|12042.8|12032.8|12037.8|12027.8|12047.8|12037.8|12037.8|12027.8|760
1709623500000|2024-03-05 07:25:00|12036.8|12026.8|12038.8|12028.8|12039.8|12029.8|12033.8|12023.8|929
1709623800000|2024-03-05 07:30:00|12037.8|12027.8|12038.8|12028.8|12039.8|12029.8|12035.8|12025.8|490
1709624100000|2024-03-05 07:35:00|12037.8|12027.8|12035.8|12025.8|12039.8|12029.8|12033.8|12023.8|525
1709624400000|2024-03-05 07:40:00|12034.8|12024.8|12043.8|12033.8|12045.8|12035.8|12032.8|12022.8|651
1709624700000|2024-03-05 07:45:00|12045.8|12035.8|12041.8|12031.8|12047.8|12037.8|12040.8|12030.8|691
1709625000000|2024-03-05 07:50:00|12042.8|12032.8|12051.8|12041.8|12051.8|12041.8|12041.8|12031.8|480
1709625300000|2024-03-05 07:55:00|12050.8|12040.8|12048.8|12038.8|12051.8|12041.8|12046.8|12036.8|921
1709625600000|2024-03-05 08:00:00|12049.8|12039.8|12052.8|12041.8|12053.8|12042.8|12049.8|12038.8|882
1709625900000|2024-03-05 08:05:00|12053.8|12042.8|12050.8|12039.8|12053.8|12042.8|12050.8|12039.8|476
1709626200000|2024-03-05 08:10:00|12051.8|12038.8|12050.8|12039.8|12051.8|12039.8|12047.8|12036.8|569
1709626500000|2024-03-05 08:15:00|12051.8|12040.8|12050.8|12039.8|12053.8|12042.8|12050.8|12039.8|639
1709626800000|2024-03-05 08:20:00|12049.8|12038.8|12050.8|12039.8|12050.8|12039.8|12047.8|12036.8|1179
1709627100000|2024-03-05 08:25:00|12049.8|12038.8|12050.8|12037.8|12051.8|12040.8|12049.8|12037.8|1402
1709627400000|2024-03-05 08:30:00|12054.8|12030.8|12056.2|12032.2|12057.3|12033.3|12054.8|12030.8|0
1709627700000|2024-03-05 08:35:00|12056.6|12032.6|12053.1|12029.1|12056.6|12032.6|12053.1|12029.1|2312
1709628000000|2024-03-05 08:40:00|12053.5|12029.5|12050.7|12026.7|12053.6|12029.6|12049.8|12025.8|0
1709628300000|2024-03-05 08:45:00|12050.5|12026.5|12052.9|12028.9|12053.4|12029.4|12048|12024|0
1709628600000|2024-03-05 08:50:00|12052.7|12028.7|12051|12027|12053.2|12029.2|12050.1|12026.1|0
1709628900000|2024-03-05 08:55:00|12050.8|12026.8|12046.7|12022.7|12051|12027|12045.8|12021.8|0
1709629200000|2024-03-05 09:00:00|12046.9|12022.9|12059.8|12047.8|12059.8|12047.8|12046.9|12022.9|265
1709629500000|2024-03-05 09:05:00|12058.8|12046.8|12057.8|12046.8|12061.8|12050.8|12056.8|12045.8|256
1709629800000|2024-03-05 09:10:00|12058.8|12047.8|12059.8|12048.8|12061.8|12050.8|12058.8|12047.8|241
1709630100000|2024-03-05 09:15:00|12056.8|12047.8|12061.8|12050.8|12061.8|12050.8|12052.8|12041.8|705
1709630400000|2024-03-05 09:20:00|12060.8|12049.8|12054.8|12043.8|12061.8|12050.8|12054.8|12043.8|446
1709630700000|2024-03-05 09:25:00|12055.8|12042.8|12059.8|12048.8|12062.8|12051.8|12055.8|12042.8|175
1709631000000|2024-03-05 09:30:00|12058.8|12047.8|12051.8|12040.8|12059.8|12048.8|12051.8|12040.8|143
1709631300000|2024-03-05 09:35:00|12050.8|12039.8|12051.8|12040.8|12053.8|12042.8|12048.8|12037.8|196
1709631600000|2024-03-05 09:40:00|12052.8|12039.8|12053.8|12042.8|12054.8|12042.8|12050.8|12039.8|594
1709631900000|2024-03-05 09:45:00|12052.8|12041.8|12047.8|12036.8|12054.8|12042.8|12046.8|12035.8|600
1709632200000|2024-03-05 09:50:00|12048.8|12037.8|12034.8|12023.8|12048.8|12037.8|12032.8|12021.8|1510
1709632500000|2024-03-05 09:55:00|12035.8|12024.8|12036.8|12025.8|12043.8|12031.8|12034.8|12023.8|403
1709632800000|2024-03-05 10:00:00|12037.8|12026.8|12041.8|12030.8|12041.8|12030.8|12036.8|12025.8|203
1709633100000|2024-03-05 10:05:00|12040.8|12029.8|12040.8|12029.8|12042.8|12030.8|12038.8|12027.8|139
1709633400000|2024-03-05 10:10:00|12039.8|12028.8|12040.8|12029.8|12043.8|12032.8|12039.8|12028.8|153
1709633700000|2024-03-05 10:15:00|12039.8|12028.8|12039.8|12028.8|12041.8|12030.8|12038.8|12027.8|113
1709634000000|2024-03-05 10:20:00|12040.8|12029.8|12045.8|12033.8|12045.8|12034.8|12040.8|12028.8|131
1709634300000|2024-03-05 10:25:00|12044.8|12032.8|12041.8|12030.8|12044.8|12032.8|12041.8|12030.8|74
1709634600000|2024-03-05 10:30:00|12042.8|12031.8|12042.8|12031.8|12043.8|12032.8|12042.8|12031.8|74
1709634900000|2024-03-05 10:35:00|12041.8|12030.8|12040.8|12029.8|12042.8|12031.8|12040.8|12028.8|150
1709635200000|2024-03-05 10:40:00|12041.8|12030.8|12040.8|12029.8|12042.8|12031.8|12039.8|12028.8|124
1709635500000|2024-03-05 10:45:00|12041.8|12030.8|12042.8|12030.8|12044.8|12033.8|12041.8|12029.8|169
1709635800000|2024-03-05 10:50:00|12041.8|12031.8|12048.8|12036.8|12049.8|12038.8|12041.8|12030.8|138
1709636100000|2024-03-05 10:55:00|12047.8|12035.8|12044.8|12033.8|12047.8|12036.8|12044.8|12032.8|121
1709636400000|2024-03-05 11:00:00|12045.8|12034.8|12048.8|12037.8|12050.8|12039.8|12043.8|12032.8|125
1709636700000|2024-03-05 11:05:00|12049.8|12038.8|12050.8|12038.8|12053.8|12041.8|12048.8|12037.8|86
1709637000000|2024-03-05 11:10:00|12049.8|12039.8|12048.8|12036.8|12050.8|12039.8|12047.8|12036.8|91
1709637300000|2024-03-05 11:15:00|12047.8|12037.8|12048.8|12036.8|12049.8|12038.8|12045.8|12034.8|120
1709637600000|2024-03-05 11:20:00|12047.8|12037.8|12049.8|12037.8|12049.8|12038.8|12047.8|12036.8|23
1709637900000|2024-03-05 11:25:00|12048.8|12036.8|12047.8|12036.8|12048.8|12037.8|12047.8|12036.8|24
1709638200000|2024-03-05 11:30:00|12046.8|12035.8|12047.8|12036.8|12049.8|12037.8|12046.8|12035.8|60
1709638500000|2024-03-05 11:35:00|12048.8|12037.8|12045.8|12033.8|12048.8|12037.8|12044.8|12033.8|210
1709638800000|2024-03-05 11:40:00|12044.8|12034.8|12042.8|12031.8|12044.8|12034.8|12042.8|12031.8|105
1709639100000|2024-03-05 11:45:00|12041.8|12030.8|12042.8|12031.8|12043.8|12031.8|12041.8|12030.8|56
1709639400000|2024-03-05 11:50:00|12041.8|12030.8|12042.8|12031.8|12042.8|12031.8|12041.8|12030.8|89
1709639700000|2024-03-05 11:55:00|12041.8|12030.8|12040.8|12029.8|12042.8|12031.8|12039.8|12028.8|134
1709640000000|2024-03-05 12:00:00|12041.8|12030.8|12039.8|12028.8|12041.8|12030.8|12039.8|12028.8|141
1709640300000|2024-03-05 12:05:00|12040.8|12027.8|12039.8|12028.8|12040.8|12029.8|12038.8|12027.8|81
1709640600000|2024-03-05 12:10:00|12038.8|12027.8|12039.8|12028.8|12040.8|12029.8|12038.8|12027.8|58
1709640900000|2024-03-05 12:15:00|12040.8|12029.8|12039.8|12028.8|12040.8|12029.8|12038.8|12027.8|86
1709641200000|2024-03-05 12:20:00|12040.8|12029.8|12039.8|12028.8|12041.8|12030.8|12039.8|12028.8|74
1709641500000|2024-03-05 12:25:00|12038.8|12027.8|12039.8|12028.8|12041.8|12029.8|12038.8|12027.8|102
1709641800000|2024-03-05 12:30:00|12038.8|12027.8|12038.8|12026.8|12039.8|12028.8|12037.8|12026.8|122
1709642100000|2024-03-05 12:35:00|12037.8|12027.8|12037.8|12025.8|12038.8|12027.8|12035.8|12024.8|105
1709642400000|2024-03-05 12:40:00|12038.8|12026.8|12038.8|12027.8|12038.8|12027.8|12037.8|12025.8|26
1709642700000|2024-03-05 12:45:00|12039.8|12028.8|12037.8|12026.8|12040.8|12029.8|12036.8|12025.8|107
1709643000000|2024-03-05 12:50:00|12038.8|12025.8|12037.8|12026.8|12038.8|12027.8|12037.8|12025.8|40
1709643300000|2024-03-05 12:55:00|12038.8|12027.8|12036.8|12025.8|12038.8|12027.8|12036.8|12025.8|31
1709643600000|2024-03-05 13:00:00|12037.8|12026.8|12039.8|12028.8|12041.8|12030.8|12036.8|12025.8|59
1709643900000|2024-03-05 13:05:00|12040.8|12029.8|12043.8|12032.8|12043.8|12032.8|12040.8|12028.8|118
1709644200000|2024-03-05 13:10:00|12044.8|12033.8|12043.8|12032.8|12044.8|12033.8|12043.8|12032.8|58
1709644500000|2024-03-05 13:15:00|12042.8|12031.8|12042.8|12031.8|12043.8|12032.8|12041.8|12030.8|85
1709644800000|2024-03-05 13:20:00|12043.8|12032.8|12042.8|12031.8|12043.8|12032.8|12041.8|12030.8|98
1709645100000|2024-03-05 13:25:00|12041.8|12030.8|12041.8|12029.8|12043.8|12032.8|12041.8|12029.8|72
1709645400000|2024-03-05 13:30:00|12040.8|12028.8|12047.8|12035.8|12048.8|12036.8|12040.8|12028.8|192
1709645700000|2024-03-05 13:35:00|12046.8|12036.8|12048.8|12037.8|12049.8|12037.8|12046.8|12035.8|94
1709646000000|2024-03-05 13:40:00|12047.8|12036.8|12047.8|12036.8|12048.8|12037.8|12044.8|12033.8|90
1709646300000|2024-03-05 13:45:00|12048.8|12037.8|12052.8|12041.8|12052.8|12041.8|12047.8|12036.8|193
1709646600000|2024-03-05 13:50:00|12053.8|12040.8|12056.8|12045.8|12057.8|12046.8|12053.8|12040.8|153
1709646900000|2024-03-05 13:55:00|12057.8|12046.8|12061.8|12050.8|12061.8|12050.8|12057.8|12045.8|273
1709647200000|2024-03-05 14:00:00|12062.8|12051.8|12059.8|12048.8|12064.8|12053.8|12059.8|12048.8|107
1709647500000|2024-03-05 14:05:00|12060.8|12049.8|12057.8|12046.8|12061.8|12050.8|12056.8|12045.8|53
1709647800000|2024-03-05 14:10:00|12058.8|12047.8|12055.8|12043.8|12058.8|12047.8|12054.8|12043.8|144
1709648100000|2024-03-05 14:15:00|12056.8|12044.8|12059.8|12048.8|12059.8|12048.8|12056.8|12044.8|72
1709648400000|2024-03-05 14:20:00|12060.8|12049.8|12050.8|12039.8|12060.8|12049.8|12049.8|12038.8|226
1709648700000|2024-03-05 14:25:00|12049.8|12038.8|12046.8|12035.8|12050.8|12038.8|12044.8|12033.8|118
1709649000000|2024-03-05 14:30:00|12047.8|12036.8|12035.8|12023.8|12047.8|12036.8|12032.8|12021.8|1666
1709649300000|2024-03-05 14:35:00|12036.8|12024.8|12033.8|12021.8|12041.8|12030.8|12030.8|12019.8|948
1709649600000|2024-03-05 14:40:00|12032.8|12022.8|12037.8|12025.8|12038.8|12026.8|12030.8|12019.8|260
1709649900000|2024-03-05 14:45:00|12036.8|12024.8|12041.8|12030.8|12042.8|12030.8|12033.8|12022.8|272
1709650200000|2024-03-05 14:50:00|12042.8|12031.8|12041.8|12030.8|12044.8|12033.8|12036.8|12025.8|389
1709650500000|2024-03-05 14:55:00|12040.8|12029.8|12043.8|12031.8|12043.8|12032.8|12038.8|12027.8|242
1709650800000|2024-03-05 15:00:00|12048.8|12036.8|12059.8|12048.8|12074.8|12063.8|12048.8|12036.8|1391
1709651100000|2024-03-05 15:05:00|12060.8|12049.8|12049.8|12038.8|12061.8|12050.8|12044.8|12033.8|988
1709651400000|2024-03-05 15:10:00|12048.8|12037.8|12057.8|12046.8|12059.8|12047.8|12046.8|12034.8|423
1709651700000|2024-03-05 15:15:00|12058.8|12047.8|12055.8|12043.8|12061.8|12050.8|12051.8|12039.8|374
1709652000000|2024-03-05 15:20:00|12054.8|12044.8|12047.8|12035.8|12055.8|12044.8|12044.8|12033.8|402
1709652300000|2024-03-05 15:25:00|12046.8|12036.8|12047.8|12035.8|12049.8|12038.8|12045.8|12034.8|283
1709652600000|2024-03-05 15:30:00|12046.8|12034.8|12049.8|12037.8|12049.8|12038.8|12045.8|12034.8|210
1709652900000|2024-03-05 15:35:00|12048.8|12038.8|12043.8|12031.8|12050.8|12039.8|12040.8|12029.8|390
1709653200000|2024-03-05 15:40:00|12044.8|12032.8|12051.8|12040.8|12052.8|12041.8|12043.8|12031.8|278
1709653500000|2024-03-05 15:45:00|12052.8|12041.8|12048.8|12037.8|12055.8|12044.8|12048.8|12037.8|385
1709653800000|2024-03-05 15:50:00|12049.8|12038.8|12046.8|12034.8|12049.8|12038.8|12044.8|12033.8|222
1709654100000|2024-03-05 15:55:00|12047.8|12035.8|12045.8|12034.8|12047.8|12036.8|12042.8|12031.8|184
1709654400000|2024-03-05 16:00:00|12046.8|12033.8|12039.8|12028.8|12046.8|12035.8|12039.8|12028.8|164
1709654700000|2024-03-05 16:05:00|12040.8|12029.8|12040.8|12029.8|12041.8|12030.8|12038.8|12027.8|216
1709655000000|2024-03-05 16:10:00|12039.8|12028.8|12038.8|12026.8|12040.8|12029.8|12035.8|12024.8|297
1709655300000|2024-03-05 16:15:00|12039.8|12027.8|12037.8|12025.8|12039.8|12028.8|12035.8|12024.8|112
1709655600000|2024-03-05 16:20:00|12036.8|12024.8|12038.8|12026.8|12039.8|12028.8|12035.8|12023.8|93
1709655900000|2024-03-05 16:25:00|12037.8|12027.8|12034.8|12023.8|12038.8|12027.8|12033.8|12022.8|88
1709656200000|2024-03-05 16:30:00|12033.8|12022.8|12035.8|12023.8|12036.8|12025.8|12032.8|12021.8|150
1709656500000|2024-03-05 16:35:00|12034.8|12024.8|12035.8|12024.8|12035.8|12024.8|12033.8|12022.8|78
1709656800000|2024-03-05 16:40:00|12034.8|12023.8|12033.8|12022.8|12035.8|12024.8|12031.8|12020.8|199
1709657100000|2024-03-05 16:45:00|12032.8|12021.8|12034.8|12023.8|12034.8|12023.8|12031.8|12020.8|170
1709657400000|2024-03-05 16:50:00|12032.8|12022.8|12031.8|12019.8|12033.8|12023.8|12030.8|12019.8|412
1709657700000|2024-03-05 16:55:00|12030.8|12020.8|12029.8|12018.8|12032.8|12021.8|12028.8|12017.8|138
1709658000000|2024-03-05 17:00:00|12030.8|12019.8|12031.8|12020.8|12032.8|12021.8|12029.8|12018.8|149
1709658300000|2024-03-05 17:05:00|12032.8|12021.8|12031.8|12020.8|12032.8|12021.8|12027.8|12016.8|103
1709658600000|2024-03-05 17:10:00|12030.8|12019.8|12032.8|12021.8|12032.8|12021.8|12030.8|12019.8|55
1709658900000|2024-03-05 17:15:00|12031.8|12020.8|12032.8|12021.8|12032.8|12021.8|12030.8|12019.8|47
1709659200000|2024-03-05 17:20:00|12033.8|12020.8|12037.8|12026.8|12037.8|12026.8|12033.8|12020.8|133
1709659500000|2024-03-05 17:25:00|12036.8|12025.8|12034.8|12023.8|12036.8|12025.8|12034.8|12023.8|74
1709659800000|2024-03-05 17:30:00|12033.8|12022.8|12031.8|12020.8|12034.8|12023.8|12031.8|12020.8|62
1709660100000|2024-03-05 17:35:00|12030.8|12019.8|12029.8|12018.8|12030.8|12019.8|12028.8|12017.8|120
1709660400000|2024-03-05 17:40:00|12028.8|12017.8|12029.8|12017.8|12029.8|12018.8|12027.8|12016.8|97
1709660700000|2024-03-05 17:45:00|12028.8|12018.8|12028.8|12017.8|12029.8|12018.8|12027.8|12016.8|60
1709661000000|2024-03-05 17:50:00|12027.8|12016.8|12029.8|12018.8|12029.8|12018.8|12027.8|12016.8|62
1709661300000|2024-03-05 17:55:00|12030.8|12017.8|12029.8|12017.8|12030.8|12018.8|12028.8|12017.8|9
1709661600000|2024-03-05 18:00:00|12028.8|12018.8|12026.8|12015.8|12028.8|12018.8|12025.8|12014.8|184
1709661900000|2024-03-05 18:05:00|12025.8|12014.8|12028.8|12017.8|12028.8|12017.8|12023.8|12012.8|199
1709662200000|2024-03-05 18:10:00|12029.8|12016.8|12028.8|12017.8|12029.8|12018.8|12027.8|12016.8|32
1709662500000|2024-03-05 18:15:00|12029.8|12016.8|12024.8|12013.8|12029.8|12016.8|12023.8|12012.8|67
1709662800000|2024-03-05 18:20:00|12025.8|12014.8|12024.8|12013.8|12025.8|12014.8|12023.8|12012.8|112
1709663100000|2024-03-05 18:25:00|12025.8|12014.8|12025.8|12014.8|12026.8|12015.8|12024.8|12013.8|128
1709663400000|2024-03-05 18:30:00|12024.8|12013.8|12026.8|12015.8|12027.8|12016.8|12024.8|12013.8|105
1709663700000|2024-03-05 18:35:00|12027.8|12016.8|12025.8|12014.8|12027.8|12016.8|12024.8|12013.8|122
1709664000000|2024-03-05 18:40:00|12024.8|12013.8|12024.8|12013.8|12026.8|12014.8|12023.8|12012.8|158
1709664300000|2024-03-05 18:45:00|12025.8|12014.8|12024.8|12013.8|12026.8|12015.8|12024.8|12013.8|70
1709664600000|2024-03-05 18:50:00|12025.8|12014.8|12023.8|12012.8|12026.8|12015.8|12023.8|12012.8|148
1709664900000|2024-03-05 18:55:00|12024.8|12013.8|12024.8|12013.8|12027.8|12015.8|12024.8|12012.8|117
1709665200000|2024-03-05 19:00:00|12025.8|12014.8|12016.8|12005.8|12025.8|12014.8|12016.8|12005.8|552
1709665500000|2024-03-05 19:05:00|12017.8|12006.8|12018.8|12007.8|12019.8|12008.8|12016.8|12006.8|194
1709665800000|2024-03-05 19:10:00|12017.8|12006.8|12017.8|12006.8|12018.8|12006.8|12017.8|12006.8|59
1709666100000|2024-03-05 19:15:00|12018.8|12007.8|12017.8|12006.8|12019.8|12008.8|12017.8|12006.8|36
1709666400000|2024-03-05 19:20:00|12018.8|12007.8|12017.8|12006.8|12018.8|12007.8|12017.8|12006.8|117
1709666700000|2024-03-05 19:25:00|12018.8|12007.8|12017.8|12006.8|12018.8|12007.8|12017.8|12006.8|85
1709667000000|2024-03-05 19:30:00|12016.8|12005.8|12015.8|12004.8|12017.8|12006.8|12015.8|12004.8|158
1709667300000|2024-03-05 19:35:00|12014.8|12003.8|12015.8|12004.8|12015.8|12004.8|12014.8|12003.8|49
1709667600000|2024-03-05 19:40:00|12015.3|12005.3|12015.3|12005.3|12015.3|12005.3|12015.3|12005.3|1
1709667900000|2024-03-05 19:45:00|12014.3|12004.3|12014.3|12004.3|12015.3|12005.3|12013.3|12003.3|163
1709668200000|2024-03-05 19:50:00|12014.8|12004.8|12014.3|12004.3|12015.3|12005.3|12014.3|12004.3|34
1709668500000|2024-03-05 19:55:00|12015.3|12005.3|12015.3|12005.3|12016.3|12006.3|12015.3|12005.3|48
1709668800000|2024-03-05 20:00:00|12016.3|12006.3|12015.8|12005.8|12016.3|12006.3|12014.3|12004.3|39
1709669100000|2024-03-05 20:05:00|12016.3|12006.3|12017.8|12007.8|12019.3|12009.3|12015.3|12005.3|179
1709669400000|2024-03-05 20:10:00|12017.3|12007.3|12016.3|12006.3|12018.3|12008.3|12016.3|12006.3|26
1709669700000|2024-03-05 20:15:00|12017.3|12007.3|12016.3|12006.3|12018.3|12008.3|12016.3|12006.3|98
1709670000000|2024-03-05 20:20:00|12017.3|12007.3|12013.3|12003.3|12017.3|12007.3|12013.3|12003.3|160
1709670300000|2024-03-05 20:25:00|12013.8|12003.8|12014.3|12004.3|12014.3|12004.3|12013.3|12003.3|113
1709670600000|2024-03-05 20:30:00|12015.3|12005.3|12018.3|12008.3|12018.3|12008.3|12015.3|12005.3|66
1709670900000|2024-03-05 20:35:00|12017.3|12007.3|12015.3|12005.3|12018.3|12008.3|12015.3|12005.3|69
1709671200000|2024-03-05 20:40:00|12015.8|12005.8|12015.3|12005.3|12017.3|12007.3|12014.3|12004.3|89
1709671500000|2024-03-05 20:45:00|12015.8|12005.8|12018.3|12008.3|12018.3|12008.3|12015.8|12005.8|62
1709671800000|2024-03-05 20:50:00|12019.3|12009.3|12021.3|12011.3|12021.8|12011.8|12017.3|12007.3|236
1709672100000|2024-03-05 20:55:00|12020.3|12010.3|12019.3|12009.3|12020.8|12010.8|12017.3|12007.3|106
1709672400000|2024-03-05 21:00:00|12019.8|12009.8|12020.3|12010.3|12020.8|12010.8|12018.8|12008.8|22
1709672700000|2024-03-05 21:05:00|12019.8|12009.8|12019.8|12009.8|12019.8|12009.8|12018.8|12008.8|14
1709673000000|2024-03-05 21:10:00|12020.3|12010.3|12022.8|12012.8|12022.8|12012.8|12020.3|12010.3|18
1709673300000|2024-03-05 21:15:00|12028.5|12004.5|12028|12004|12029.3|12005.3|12027.6|12003.6|0
1709673600000|2024-03-05 21:20:00|12028.4|12004.4|12029.6|12005.6|12029.6|12005.6|12028.4|12004.4|0
1709673900000|2024-03-05 21:25:00|12029.9|12005.9|12028.8|12004.8|12030.4|12006.4|12028.8|12004.8|0
1709674200000|2024-03-05 21:30:00|12028.5|12004.5|12027.6|12003.6|12028.5|12004.5|12027.6|12003.6|0
1709674500000|2024-03-05 21:35:00|12028|12004|12029.6|12005.6|12029.6|12005.6|12028|12004|0
1709674800000|2024-03-05 21:40:00|12029.4|12005.4|12029.2|12005.2|12029.6|12005.6|12027.8|12003.8|0
1709675100000|2024-03-05 21:45:00|12029.5|12005.5|12030.4|12006.4|12030.8|12006.8|12029.2|12005.2|0
1709675400000|2024-03-05 21:50:00|12030.5|12006.5|12031.1|12007.1|12031.9|12007.9|12030.4|12006.4|0
1709675700000|2024-03-05 21:55:00|12031.3|12007.3|12031.2|12007.2|12032.1|12008.1|12031.2|12007.2|0
1709676000000|2024-03-05 22:00:00|12031|12007|12031|12007|12031.6|12007.6|12031|12007|0
1709676300000|2024-03-05 22:05:00|12031.2|12007.2|12031.1|12007.1|12031.4|12007.4|12031.1|12007.1|0
1709676600000|2024-03-05 22:10:00|12031.3|12007.3|12031.7|12007.7|12031.7|12007.7|12030.8|12006.8|0
1709676900000|2024-03-05 22:15:00|12031.8|12007.8|12031.4|12007.4|12032.1|12008.1|12031.2|12007.2|0
1709677200000|2024-03-05 22:20:00|12031.8|12007.8|12031.7|12007.7|12031.9|12007.9|12031.3|12007.3|0
1709677500000|2024-03-05 22:25:00|12031.8|12007.8|12032.2|12008.2|12032.7|12008.7|12031.8|12007.8|0
1709677800000|2024-03-05 22:30:00|12032.1|12008.1|12034.1|12010.1|12034.1|12010.1|12031.9|12007.9|0
1709678100000|2024-03-05 22:35:00|12033.8|12009.8|12033.3|12009.3|12033.9|12009.9|12033.2|12009.2|0
1709678400000|2024-03-05 22:40:00|12033.2|12009.2|12033.6|12009.6|12033.8|12009.8|12033.2|12009.2|0
1709678700000|2024-03-05 22:45:00|12033.5|12009.5|12033.6|12009.6|12034.3|12010.3|12033.5|12009.5|0
1709679000000|2024-03-05 22:50:00|12033.4|12009.4|12033.7|12009.7|12033.8|12009.8|12033.4|12009.4|0
1709679300000|2024-03-05 22:55:00|12033.2|12009.2|12033.9|12009.9|12033.9|12009.9|12033|12009|0
1709679600000|2024-03-05 23:00:00|12033.2|12009.2|12027.9|12003.9|12033.2|12009.2|12027.7|12003.7|0
1709679900000|2024-03-05 23:05:00|12027.7|12003.7|12028.1|12004.1|12028.3|12004.3|12026.3|12002.3|0
1709680200000|2024-03-05 23:10:00|12028.3|12004.3|12020.1|11996.1|12029.9|12005.9|12018.9|11994.9|0
1709680500000|2024-03-05 23:15:00|12019.7|11995.7|12021.3|11997.3|12021.3|11997.3|12018.9|11994.9|0
1709680800000|2024-03-05 23:20:00|12021.6|11997.6|12021.3|11997.3|12022.4|11998.4|12020.5|11996.5|0
1709681100000|2024-03-05 23:25:00|12020.9|11996.9|12021.7|11997.7|12021.7|11997.7|12020.1|11996.1|0
1709681400000|2024-03-05 23:30:00|12022|11998|12012.3|11988.3|12022.4|11998.4|12011.1|11987.1|0
1709681700000|2024-03-05 23:35:00|12012.2|11988.2|12012.1|11988.1|12014.7|11990.7|12012|11988|0
1709682000000|2024-03-05 23:40:00|12012|11988|12013.8|11989.8|12013.8|11989.8|12011.8|11987.8|0
1709682300000|2024-03-05 23:45:00|12013.5|11989.5|12012.6|11988.6|12014.4|11990.4|12011.5|11987.5|0
1709682600000|2024-03-05 23:50:00|12013|11989|12012.3|11988.3|12013.1|11989.1|12012.1|11988.1|0
1709682900000|2024-03-05 23:55:00|12012.6|11988.6|12012.1|11988.1|12012.7|11988.7|12011.1|11987.1|0
1709683200000|2024-03-06 00:00:00|12011.9|11987.9|12009.6|11985.6|12012.3|11988.3|12009.6|11985.6|0
1709683500000|2024-03-06 00:05:00|12009.8|11985.8|12010.4|11986.4|12011.5|11987.5|12009.6|11985.6|0
1709683800000|2024-03-06 00:10:00|12009.7|11985.7|12010.4|11986.4|12010.8|11986.8|12009.4|11985.4|0
1709684100000|2024-03-06 00:15:00|12010|11986|12009.4|11985.4|12010.5|11986.5|12009.4|11985.4|0
1709684400000|2024-03-06 00:20:00|12009.3|11985.3|12010.1|11986.1|12010.1|11986.1|12008.9|11984.9|0
1709684700000|2024-03-06 00:25:00|12009.8|11985.8|12009.8|11985.8|12010.3|11986.3|12007.9|11983.9|0
1709685000000|2024-03-06 00:30:00|12010|11986|12009.7|11985.7|12010.3|11986.3|12009.4|11985.4|0
1709685300000|2024-03-06 00:35:00|12009.8|11985.8|12009.1|11985.1|12009.8|11985.8|12008.1|11984.1|0
1709685600000|2024-03-06 00:40:00|12008.8|11984.8|12007.4|11983.4|12008.8|11984.8|12007|11983|0
1709685900000|2024-03-06 00:45:00|12007.7|11983.7|12005.6|11981.6|12007.9|11983.9|12004.6|11980.6|0
1709686200000|2024-03-06 00:50:00|12005.3|11981.3|12020.5|11996.5|12020.5|11996.5|12004.2|11980.2|0
1709686500000|2024-03-06 00:55:00|12020.1|11996.1|12020.1|11996.1|12020.5|11996.5|12019.2|11995.2|0
1709686800000|2024-03-06 01:00:00|12019.8|11995.8|12011.7|12001.7|12022.2|12012.2|12007.7|11995.8|3390
1709687100000|2024-03-06 01:05:00|12011.2|12001.2|12022.7|12012.7|12024.7|12014.7|12009.7|11999.7|1483
1709687400000|2024-03-06 01:10:00|12023.2|12013.2|12031.2|12021.2|12033.2|12023.2|12021.7|12011.7|1049
1709687700000|2024-03-06 01:15:00|12030.7|12020.7|12022.2|12012.2|12035.7|12025.7|12018.7|12008.7|1566
1709688000000|2024-03-06 01:20:00|12020.7|12010.7|12025.7|12015.7|12034.7|12024.7|12013.7|12003.7|1973
1709688300000|2024-03-06 01:25:00|12023.7|12013.7|12039.7|12029.7|12040.7|12030.7|12023.7|12013.7|2195
1709688600000|2024-03-06 01:30:00|12037.7|12027.7|12048.7|12038.7|12069.7|12059.7|12037.7|12027.7|12761
1709688900000|2024-03-06 01:35:00|12046.7|12036.7|12022.7|12012.7|12051.2|12041.2|12017.7|12007.7|5873
1709689200000|2024-03-06 01:40:00|12023.2|12013.2|12023.7|12013.7|12030.7|12020.7|12009.7|11999.7|5019
1709689500000|2024-03-06 01:45:00|12023.2|12013.2|12011.7|12001.7|12023.7|12013.7|11998.7|11988.7|6630
1709689800000|2024-03-06 01:50:00|12010.7|12000.7|12016.2|12006.2|12033.7|12023.7|12002.7|11992.7|5086
1709690100000|2024-03-06 01:55:00|12014.7|12004.7|12009.7|11999.7|12018.7|12008.7|12005.7|11995.7|3831
1709690400000|2024-03-06 02:00:00|12011.2|12001.2|12013.7|12003.7|12021.2|12011.2|11994.2|11984.2|5459
1709690700000|2024-03-06 02:05:00|12014.2|12004.2|12014.7|12004.7|12021.7|12011.7|12010.7|12000.7|2578
1709691000000|2024-03-06 02:10:00|12016.7|12006.7|12023.2|12013.2|12024.7|12014.7|12004.7|11994.7|2901
1709691300000|2024-03-06 02:15:00|12023.7|12013.7|12023.2|12013.2|12027.7|12017.7|12016.7|12006.7|2738
1709691600000|2024-03-06 02:20:00|12022.7|12012.7|12017.2|12007.2|12034.2|12024.2|12008.2|11998.2|3071
1709691900000|2024-03-06 02:25:00|12017.7|12007.7|12022.7|12012.7|12030.7|12020.7|12012.7|12002.7|2653
1709692200000|2024-03-06 02:30:00|12023.2|12013.2|12033.2|12023.2|12033.7|12023.7|12017.7|12007.7|2600
1709692500000|2024-03-06 02:35:00|12033.7|12023.7|12023.7|12013.7|12033.7|12023.7|12021.2|12011.2|3206
1709692800000|2024-03-06 02:40:00|12024.2|12014.2|12019.2|12009.2|12027.7|12017.7|12015.7|12005.7|3013
1709693100000|2024-03-06 02:45:00|12020.2|12010.2|12017.2|12007.2|12025.2|12015.2|12012.2|12002.2|2485
1709693400000|2024-03-06 02:50:00|12018.2|12008.2|12016.2|12006.2|12023.2|12013.2|12014.2|12004.2|2153
1709693700000|2024-03-06 02:55:00|12017.2|12007.2|12029.2|12019.2|12031.2|12021.2|12011.2|12001.2|2808
1709694000000|2024-03-06 03:00:00|12027.2|12017.2|12027.2|12017.2|12032.2|12022.2|12021.2|12011.2|2153
1709694300000|2024-03-06 03:05:00|12026.2|12016.2|12017.2|12007.2|12029.2|12019.2|12017.2|12007.2|1951
1709694600000|2024-03-06 03:10:00|12018.2|12008.2|12023.2|12013.2|12029.2|12019.2|12017.2|12007.2|2032
1709694900000|2024-03-06 03:15:00|12024.2|12014.2|12035.2|12025.2|12038.2|12028.2|12022.2|12012.2|1993
1709695200000|2024-03-06 03:20:00|12038.2|12028.2|12027.2|12017.2|12041.2|12031.2|12021.2|12011.2|2834
1709695500000|2024-03-06 03:25:00|12028.2|12018.2|12063.2|12053.2|12066.2|12056.2|12026.2|12016.2|4262
1709695800000|2024-03-06 03:30:00|12062.2|12052.2|12080.2|12070.2|12080.2|12070.2|12057.2|12047.2|2392
1709696100000|2024-03-06 03:35:00|12081.2|12071.2|12077.2|12067.2|12086.2|12076.2|12076.2|12066.2|1327
1709696400000|2024-03-06 03:40:00|12078.2|12068.2|12077.2|12067.2|12079.2|12069.2|12074.2|12064.2|412
1709696700000|2024-03-06 03:45:00|12078.2|12068.2|12081.2|12071.2|12082.2|12072.2|12077.2|12067.2|422
1709697000000|2024-03-06 03:50:00|12082.2|12072.2|12082.2|12072.2|12083.2|12073.2|12079.2|12069.2|427
1709697300000|2024-03-06 03:55:00|12083.2|12073.2|12088.2|12078.2|12088.2|12078.2|12082.2|12072.2|653
1709697600000|2024-03-06 04:00:00|12086.2|12076.2|12081.2|12071.2|12087.2|12077.2|12081.2|12071.2|291
1709697900000|2024-03-06 04:05:00|12080.2|12070.2|12082.2|12072.2|12083.2|12073.2|12080.2|12070.2|162
1709698200000|2024-03-06 04:10:00|12083.2|12073.2|12083.2|12073.2|12084.2|12074.2|12082.2|12072.2|123
1709698500000|2024-03-06 04:15:00|12082.2|12072.2|12082.2|12072.2|12084.2|12074.2|12082.2|12072.2|141
1709698800000|2024-03-06 04:20:00|12083.2|12073.2|12084.2|12074.2|12085.2|12075.2|12082.2|12072.2|340
1709699100000|2024-03-06 04:25:00|12083.2|12073.2|12078.2|12068.2|12083.2|12073.2|12077.2|12067.2|303
1709699400000|2024-03-06 04:30:00|12077.2|12067.2|12076.2|12066.2|12078.2|12068.2|12075.2|12065.2|331
1709699700000|2024-03-06 04:35:00|12077.2|12067.2|12077.2|12067.2|12077.2|12067.2|12074.2|12064.2|150
1709700000000|2024-03-06 04:40:00|12076.2|12066.2|12079.2|12069.2|12079.2|12069.2|12074.2|12064.2|361
1709700300000|2024-03-06 04:45:00|12078.2|12068.2|12078.2|12068.2|12078.2|12068.2|12077.2|12067.2|208
1709700600000|2024-03-06 04:50:00|12077.2|12067.2|12078.2|12068.2|12079.2|12069.2|12077.2|12067.2|276
1709700900000|2024-03-06 04:55:00|12077.2|12067.2|12072.2|12062.2|12077.2|12067.2|12071.2|12061.2|480
1709701200000|2024-03-06 05:00:00|12071.2|12061.2|12050.2|12040.2|12086.2|12076.2|12042.2|12032.2|8769
1709701500000|2024-03-06 05:05:00|12051.2|12041.2|12044.2|12034.2|12064.2|12054.2|12042.2|12032.2|2660
1709701800000|2024-03-06 05:10:00|12043.2|12033.2|12036.2|12026.2|12049.2|12039.2|12030.2|12020.2|2613
1709702100000|2024-03-06 05:15:00|12035.2|12025.2|12029.2|12019.2|12035.2|12025.2|12025.2|12015.2|2283
1709702400000|2024-03-06 05:20:00|12030.2|12020.2|12032.2|12022.2|12035.2|12025.2|12025.2|12015.2|2038
1709702700000|2024-03-06 05:25:00|12031.2|12021.2|12020.2|12010.2|12031.2|12021.2|12018.2|12008.2|1973
1709703000000|2024-03-06 05:30:00|12021.2|12011.2|12026.2|12016.2|12031.2|12021.2|12012.2|12002.2|2574
1709703300000|2024-03-06 05:35:00|12028.2|12018.2|12026.2|12016.2|12035.2|12025.2|12026.2|12016.2|1074
1709703600000|2024-03-06 05:40:00|12025.2|12015.2|12031.2|12021.2|12037.2|12027.2|12021.2|12011.2|1146
1709703900000|2024-03-06 05:45:00|12030.2|12020.2|12029.2|12019.2|12037.2|12027.2|12025.2|12015.2|988
1709704200000|2024-03-06 05:50:00|12030.2|12020.2|12026.2|12016.2|12030.2|12020.2|12022.2|12012.2|804
1709704500000|2024-03-06 05:55:00|12025.2|12015.2|12015.2|12005.2|12025.2|12015.2|12012.2|12002.2|1367
1709704800000|2024-03-06 06:00:00|12016.2|12006.2|12010.2|12000.2|12026.2|12016.2|12008.2|11998.2|1708
1709705100000|2024-03-06 06:05:00|12011.2|12001.2|12003.2|11993.2|12011.2|12001.2|11994.2|11984.2|2461
1709705400000|2024-03-06 06:10:00|12002.2|11992.2|11998.2|11988.2|12003.2|11993.2|11992.2|11982.2|1451
1709705700000|2024-03-06 06:15:00|11999.2|11989.2|11989.2|11979.2|11999.2|11989.2|11984.2|11974.2|2245
1709706000000|2024-03-06 06:20:00|11990.2|11980.2|12002.2|11992.2|12004.2|11994.2|11985.2|11975.2|1499
1709706300000|2024-03-06 06:25:00|12000.2|11990.2|11996.2|11986.2|12000.2|11990.2|11993.2|11983.2|824
1709706600000|2024-03-06 06:30:00|11995.2|11985.2|11991.2|11981.2|12001.2|11991.2|11989.2|11979.2|1435
1709706900000|2024-03-06 06:35:00|11990.2|11980.2|11960.2|11950.2|11993.2|11983.2|11960.2|11950.2|3462
1709707200000|2024-03-06 06:40:00|11958.2|11948.2|11982.2|11972.2|11985.2|11975.2|11955.2|11945.2|3560
1709707500000|2024-03-06 06:45:00|11981.2|11971.2|11977.2|11967.2|11984.2|11974.2|11970.2|11960.2|1993
1709707800000|2024-03-06 06:50:00|11978.2|11968.2|11972.2|11962.2|11980.2|11970.2|11966.2|11956.2|3534
1709708100000|2024-03-06 06:55:00|11973.2|11963.2|11975.2|11965.2|11977.2|11967.2|11968.2|11958.2|2823
1709708400000|2024-03-06 07:00:00|11976.2|11966.2|11979.2|11969.2|11979.2|11969.2|11972.2|11962.2|1015
1709708700000|2024-03-06 07:05:00|11978.2|11968.2|11979.2|11969.2|11981.2|11971.2|11975.2|11965.2|568
1709709000000|2024-03-06 07:10:00|11980.2|11970.2|11983.2|11973.2|11988.2|11978.2|11980.2|11970.2|1066
1709709300000|2024-03-06 07:15:00|11984.2|11974.2|11985.2|11975.2|11989.2|11979.2|11982.2|11972.2|671
1709709600000|2024-03-06 07:20:00|11986.2|11976.2|11991.2|11981.2|11991.2|11981.2|11985.2|11975.2|731
1709709900000|2024-03-06 07:25:00|11990.2|11980.2|11986.2|11976.2|11991.2|11981.2|11985.2|11975.2|207
1709710200000|2024-03-06 07:30:00|11987.2|11977.2|11988.2|11978.2|11989.2|11979.2|11984.2|11974.2|360
1709710500000|2024-03-06 07:35:00|11989.2|11979.2|11986.2|11976.2|11989.2|11979.2|11985.2|11975.2|293
1709710800000|2024-03-06 07:40:00|11987.2|11977.2|11985.2|11975.2|11988.2|11978.2|11983.2|11973.2|492
1709711100000|2024-03-06 07:45:00|11984.2|11974.2|11986.2|11976.2|11992.2|11982.2|11979.2|11969.2|1609
1709711400000|2024-03-06 07:50:00|11987.2|11977.2|11977.2|11967.2|11987.2|11977.2|11974.2|11964.2|854
1709711700000|2024-03-06 07:55:00|11978.2|11968.2|11979.2|11969.2|11981.2|11971.2|11975.2|11965.2|646
1709712000000|2024-03-06 08:00:00|11980.2|11968.2|11978.2|11967.2|11981.2|11970.2|11976.2|11964.2|1022
1709712300000|2024-03-06 08:05:00|11979.2|11966.2|11981.2|11969.2|11981.2|11970.2|11975.2|11963.2|1927
1709712600000|2024-03-06 08:10:00|11980.2|11970.2|11979.2|11967.2|11982.2|11971.2|11977.2|11966.2|633
1709712900000|2024-03-06 08:15:00|11980.2|11968.2|11980.2|11968.2|11982.2|11971.2|11978.2|11967.2|398
1709713200000|2024-03-06 08:20:00|11979.2|11967.2|11977.2|11966.2|11983.2|11971.2|11977.2|11966.2|464
1709713500000|2024-03-06 08:25:00|11978.2|11965.2|11977.2|11965.2|11979.2|11968.2|11976.2|11964.2|568
1709713800000|2024-03-06 08:30:00|11983.4|11959.4|11985.8|11961.8|11987.7|11963.7|11982.5|11958.5|0
1709714100000|2024-03-06 08:35:00|11985.9|11961.9|11986.7|11962.7|11988.9|11964.9|11985.4|11961.4|697
1709714400000|2024-03-06 08:40:00|11986.5|11962.5|11984.8|11960.8|11987.2|11963.2|11983.2|11959.2|0
1709714700000|2024-03-06 08:45:00|11984.6|11960.6|11985.1|11961.1|11986.1|11962.1|11983.7|11959.7|0
1709715000000|2024-03-06 08:50:00|11984.9|11960.9|11981.8|11957.8|11985.3|11961.3|11980.8|11956.8|0
1709715300000|2024-03-06 08:55:00|11982|11958|11981.9|11957.9|11983.4|11959.4|11979.8|11955.8|0
1709715600000|2024-03-06 09:00:00|11980.2|11966.2|11981.2|11970.2|11982.2|11971.2|11978.2|11966.2|120
1709715900000|2024-03-06 09:05:00|11980.2|11969.2|11980.2|11968.2|11981.2|11970.2|11979.2|11968.2|98
1709716200000|2024-03-06 09:10:00|11979.2|11969.2|11978.2|11966.2|11981.2|11969.2|11978.2|11966.2|69
1709716500000|2024-03-06 09:15:00|11979.2|11967.2|11979.2|11967.2|11980.2|11969.2|11975.2|11964.2|204
1709716800000|2024-03-06 09:20:00|11978.2|11968.2|11981.2|11970.2|11981.2|11970.2|11977.2|11966.2|58
1709717100000|2024-03-06 09:25:00|11980.2|11969.2|11979.2|11968.2|11982.2|11971.2|11977.2|11966.2|96
1709717400000|2024-03-06 09:30:00|11980.2|11969.2|11982.2|11970.2|11982.2|11971.2|11978.2|11967.2|130
1709717700000|2024-03-06 09:35:00|11983.2|11971.2|11992.2|11981.2|11993.2|11982.2|11983.2|11971.2|733
1709718000000|2024-03-06 09:40:00|11991.2|11980.2|11983.2|11972.2|11994.2|11983.2|11983.2|11971.2|261
1709718300000|2024-03-06 09:45:00|11982.2|11971.2|11983.2|11972.2|11985.2|11974.2|11982.2|11971.2|48
1709718600000|2024-03-06 09:50:00|11984.2|11971.2|11988.2|11977.2|11989.2|11978.2|11982.2|11971.2|90
1709718900000|2024-03-06 09:55:00|11987.2|11976.2|11988.2|11976.2|11988.2|11977.2|11986.2|11974.2|65
1709719200000|2024-03-06 10:00:00|11987.2|11977.2|11991.2|11979.2|11991.2|11980.2|11987.2|11976.2|45
1709719500000|2024-03-06 10:05:00|11990.2|11980.2|11993.2|11982.2|11994.2|11983.2|11990.2|11979.2|50
1709719800000|2024-03-06 10:10:00|11992.2|11981.2|11990.2|11978.2|11992.2|11981.2|11989.2|11978.2|78
1709720100000|2024-03-06 10:15:00|11989.2|11979.2|11990.2|11978.2|11991.2|11980.2|11988.2|11977.2|41
1709720400000|2024-03-06 10:20:00|11991.2|11979.2|11989.2|11977.2|11991.2|11979.2|11988.2|11977.2|27
1709720700000|2024-03-06 10:25:00|11988.2|11978.2|11989.2|11978.2|11990.2|11979.2|11988.2|11977.2|29
1709721000000|2024-03-06 10:30:00|11990.2|11979.2|11994.2|11983.2|11995.2|11983.2|11989.2|11977.2|56
1709721300000|2024-03-06 10:35:00|11993.2|11982.2|11988.2|11977.2|11996.2|11985.2|11988.2|11976.2|74
1709721600000|2024-03-06 10:40:00|11989.2|11976.2|11986.2|11975.2|11990.2|11979.2|11985.2|11973.2|86
1709721900000|2024-03-06 10:45:00|11985.2|11974.2|11986.2|11975.2|11987.2|11975.2|11983.2|11972.2|82
1709722200000|2024-03-06 10:50:00|11987.2|11976.2|11985.2|11974.2|11987.2|11976.2|11985.2|11973.2|41
1709722500000|2024-03-06 10:55:00|11986.2|11973.2|11984.2|11973.2|11986.2|11974.2|11984.2|11973.2|15
1709722800000|2024-03-06 11:00:00|11983.2|11972.2|11984.2|11973.2|11985.2|11973.2|11983.2|11972.2|42
1709723100000|2024-03-06 11:05:00|11985.2|11974.2|11986.2|11975.2|11988.2|11976.2|11984.2|11973.2|22
1709723400000|2024-03-06 11:10:00|11987.2|11974.2|11987.2|11976.2|11987.2|11976.2|11985.2|11974.2|16
1709723700000|2024-03-06 11:15:00|11988.2|11977.2|11985.2|11974.2|11988.2|11977.2|11984.2|11973.2|15
1709724000000|2024-03-06 11:20:00|11984.2|11973.2|11983.2|11972.2|11985.2|11974.2|11983.2|11972.2|22
1709724300000|2024-03-06 11:25:00|11982.2|11971.2|11986.2|11974.2|11986.2|11974.2|11982.2|11971.2|69
1709724600000|2024-03-06 11:30:00|11985.2|11973.2|11984.2|11973.2|11986.2|11974.2|11983.2|11972.2|60
1709724900000|2024-03-06 11:35:00|11985.2|11974.2|11984.2|11973.2|11985.2|11974.2|11984.2|11973.2|25
1709725200000|2024-03-06 11:40:00|11985.2|11974.2|11990.2|11979.2|11991.2|11980.2|11985.2|11974.2|93
1709725500000|2024-03-06 11:45:00|11989.2|11978.2|11989.2|11978.2|11990.2|11979.2|11988.2|11977.2|15
1709725800000|2024-03-06 11:50:00|11988.2|11977.2|11988.2|11977.2|11989.2|11978.2|11987.2|11976.2|17
1709726100000|2024-03-06 11:55:00|11987.2|11976.2|11989.2|11977.2|11989.2|11978.2|11987.2|11976.2|32
1709726400000|2024-03-06 12:00:00|11990.2|11978.2|11989.2|11977.2|11991.2|11980.2|11988.2|11977.2|18
1709726700000|2024-03-06 12:05:00|11988.2|11978.2|11989.2|11978.2|11990.2|11979.2|11987.2|11976.2|39
1709727000000|2024-03-06 12:10:00|11988.2|11977.2|11988.2|11976.2|11989.2|11978.2|11987.2|11976.2|16
1709727300000|2024-03-06 12:15:00|11987.2|11975.2|11984.2|11972.2|11987.2|11976.2|11983.2|11972.2|54
1709727600000|2024-03-06 12:20:00|11983.2|11973.2|11985.2|11973.2|11985.2|11974.2|11981.2|11969.2|219
1709727900000|2024-03-06 12:25:00|11984.2|11974.2|11984.2|11973.2|11985.2|11974.2|11984.2|11973.2|16
1709728200000|2024-03-06 12:30:00|11985.2|11974.2|11986.2|11975.2|11987.2|11976.2|11984.2|11973.2|21
1709728500000|2024-03-06 12:35:00|11987.2|11974.2|11986.2|11975.2|11987.2|11975.2|11985.2|11974.2|22
1709728800000|2024-03-06 12:40:00|11987.2|11976.2|11985.2|11974.2|11987.2|11976.2|11984.2|11973.2|40
1709729100000|2024-03-06 12:45:00|11984.2|11973.2|11985.2|11974.2|11986.2|11975.2|11984.2|11973.2|28
1709729400000|2024-03-06 12:50:00|11984.2|11973.2|11986.2|11975.2|11987.2|11975.2|11984.2|11973.2|28
1709729700000|2024-03-06 12:55:00|11985.2|11974.2|11988.2|11976.2|11989.2|11978.2|11985.2|11974.2|67
1709730000000|2024-03-06 13:00:00|11989.2|11977.2|11989.2|11978.2|11989.2|11978.2|11987.2|11976.2|47
1709730300000|2024-03-06 13:05:00|11990.2|11979.2|11989.2|11977.2|11990.2|11979.2|11986.2|11975.2|104
1709730600000|2024-03-06 13:10:00|11988.2|11978.2|11988.2|11977.2|11989.2|11978.2|11987.2|11976.2|41
1709730900000|2024-03-06 13:15:00|11989.2|11978.2|11988.2|11976.2|11991.2|11980.2|11986.2|11975.2|93
1709731200000|2024-03-06 13:20:00|11987.2|11977.2|11989.2|11977.2|11990.2|11979.2|11987.2|11976.2|20
1709731500000|2024-03-06 13:25:00|11988.2|11978.2|11986.2|11974.2|11989.2|11978.2|11985.2|11974.2|28
1709731800000|2024-03-06 13:30:00|11983.2|11972.2|11994.2|11983.2|11995.2|11983.2|11981.2|11969.2|260
1709732100000|2024-03-06 13:35:00|11995.2|11984.2|11996.2|11985.2|11997.2|11986.2|11991.2|11980.2|101
1709732400000|2024-03-06 13:40:00|11997.2|11986.2|11996.2|11985.2|12000.2|11989.2|11996.2|11985.2|162
1709732700000|2024-03-06 13:45:00|11995.2|11984.2|11997.2|11985.2|11998.2|11987.2|11994.2|11983.2|174
1709733000000|2024-03-06 13:50:00|11996.2|11986.2|11994.2|11983.2|11997.2|11986.2|11993.2|11982.2|87
1709733300000|2024-03-06 13:55:00|11993.2|11982.2|11994.2|11983.2|11995.2|11983.2|11992.2|11981.2|311
1709733600000|2024-03-06 14:00:00|11993.2|11982.2|11992.2|11981.2|11995.2|11984.2|11992.2|11980.2|236
1709733900000|2024-03-06 14:05:00|11993.2|11982.2|11993.2|11981.2|11996.2|11985.2|11992.2|11981.2|170
1709734200000|2024-03-06 14:10:00|11994.2|11982.2|11990.2|11979.2|11994.2|11983.2|11990.2|11979.2|55
1709734500000|2024-03-06 14:15:00|11991.2|11980.2|11990.2|11979.2|11995.2|11984.2|11990.2|11979.2|364
1709734800000|2024-03-06 14:20:00|11991.2|11978.2|11993.2|11981.2|11993.2|11982.2|11989.2|11978.2|363
1709735100000|2024-03-06 14:25:00|11992.2|11982.2|11995.2|11984.2|11998.2|11987.2|11992.2|11981.2|133
1709735400000|2024-03-06 14:30:00|11996.2|11985.2|11992.2|11981.2|12008.2|11997.2|11992.2|11981.2|1005
1709735700000|2024-03-06 14:35:00|11993.2|11982.2|11995.2|11984.2|12002.2|11991.2|11991.2|11980.2|533
1709736000000|2024-03-06 14:40:00|11994.2|11983.2|11997.2|11986.2|11999.2|11988.2|11992.2|11981.2|443
1709736300000|2024-03-06 14:45:00|11996.2|11985.2|11993.2|11982.2|12000.2|11989.2|11989.2|11978.2|342
1709736600000|2024-03-06 14:50:00|11994.2|11983.2|12001.2|11990.2|12003.2|11992.2|11993.2|11981.2|481
1709736900000|2024-03-06 14:55:00|12000.2|11989.2|11989.2|11978.2|12001.2|11990.2|11989.2|11978.2|408
1709737200000|2024-03-06 15:00:00|11990.2|11979.2|11989.2|11978.2|11996.2|11985.2|11989.2|11978.2|277
1709737500000|2024-03-06 15:05:00|11990.2|11977.2|11985.2|11973.2|11990.2|11979.2|11983.2|11972.2|331
1709737800000|2024-03-06 15:10:00|11986.2|11974.2|11989.2|11977.2|11990.2|11979.2|11984.2|11973.2|257
1709738100000|2024-03-06 15:15:00|11988.2|11976.2|11987.2|11976.2|11994.2|11983.2|11987.2|11975.2|273
1709738400000|2024-03-06 15:20:00|11986.2|11975.2|11983.2|11971.2|11987.2|11976.2|11980.2|11969.2|618
1709738700000|2024-03-06 15:25:00|11982.2|11970.2|11982.2|11970.2|11985.2|11973.2|11979.2|11968.2|251
1709739000000|2024-03-06 15:30:00|11981.2|11971.2|11983.2|11971.2|11984.2|11973.2|11978.2|11966.2|104
1709739300000|2024-03-06 15:35:00|11982.2|11970.2|11984.2|11973.2|11985.2|11974.2|11980.2|11968.2|160
1709739600000|2024-03-06 15:40:00|11983.2|11972.2|11987.2|11975.2|11989.2|11977.2|11982.2|11971.2|118
1709739900000|2024-03-06 15:45:00|11986.2|11976.2|11990.2|11979.2|11990.2|11979.2|11986.2|11975.2|161
1709740200000|2024-03-06 15:50:00|11989.2|11978.2|11991.2|11980.2|11994.2|11983.2|11989.2|11978.2|452
1709740500000|2024-03-06 15:55:00|11992.2|11979.2|11994.2|11982.2|11997.2|11986.2|11992.2|11979.2|277
1709740800000|2024-03-06 16:00:00|11993.2|11983.2|11991.2|11980.2|11994.2|11983.2|11990.2|11979.2|273
1709741100000|2024-03-06 16:05:00|11990.2|11979.2|11993.2|11982.2|11994.2|11983.2|11990.2|11979.2|161
1709741400000|2024-03-06 16:10:00|11992.2|11981.2|11993.2|11982.2|11994.2|11983.2|11991.2|11980.2|175
1709741700000|2024-03-06 16:15:00|11994.2|11983.2|11994.2|11983.2|11995.2|11984.2|11991.2|11980.2|178
1709742000000|2024-03-06 16:20:00|11993.2|11982.2|11995.2|11984.2|11996.2|11985.2|11992.2|11981.2|283
1709742300000|2024-03-06 16:25:00|11996.2|11985.2|12004.2|11993.2|12004.2|11993.2|11994.2|11983.2|471
1709742600000|2024-03-06 16:30:00|12003.2|11992.2|11997.2|11986.2|12005.2|11994.2|11997.2|11986.2|335
1709742900000|2024-03-06 16:35:00|11998.2|11987.2|11998.2|11987.2|11998.2|11987.2|11996.2|11985.2|210
1709743200000|2024-03-06 16:40:00|11997.2|11986.2|11999.2|11988.2|12000.2|11989.2|11997.2|11985.2|170
1709743500000|2024-03-06 16:45:00|11998.2|11987.2|12001.2|11990.2|12001.2|11990.2|11996.2|11984.2|238
1709743800000|2024-03-06 16:50:00|12000.2|11989.2|12000.2|11989.2|12002.2|11991.2|11997.2|11986.2|394
1709744100000|2024-03-06 16:55:00|12001.2|11988.2|12001.2|11989.2|12003.2|11992.2|11999.2|11988.2|383
1709744400000|2024-03-06 17:00:00|12000.2|11988.2|12002.2|11991.2|12002.2|11991.2|11998.2|11987.2|209
1709744700000|2024-03-06 17:05:00|12001.2|11990.2|12001.2|11990.2|12002.2|11991.2|11997.2|11986.2|312
1709745000000|2024-03-06 17:10:00|12002.2|11991.2|12002.2|11991.2|12003.2|11992.2|12001.2|11990.2|333
1709745300000|2024-03-06 17:15:00|12001.2|11990.2|12002.2|11990.2|12003.2|11992.2|12001.2|11989.2|205
1709745600000|2024-03-06 17:20:00|12001.2|11991.2|12003.2|11992.2|12004.2|11993.2|12001.2|11990.2|250
1709745900000|2024-03-06 17:25:00|12002.2|11991.2|12002.2|11991.2|12004.2|11993.2|12002.2|11990.2|143
1709746200000|2024-03-06 17:30:00|12001.2|11990.2|12002.2|11991.2|12004.2|11993.2|12000.2|11989.2|225
1709746500000|2024-03-06 17:35:00|12001.2|11990.2|12001.2|11990.2|12002.2|11991.2|12000.2|11989.2|60
1709746800000|2024-03-06 17:40:00|12002.2|11989.2|11999.2|11988.2|12002.2|11990.2|11999.2|11988.2|37
1709747100000|2024-03-06 17:45:00|12000.2|11989.2|11997.2|11985.2|12000.2|11989.2|11996.2|11985.2|146
1709747400000|2024-03-06 17:50:00|11996.2|11986.2|11994.2|11983.2|11997.2|11986.2|11993.2|11982.2|153
1709747700000|2024-03-06 17:55:00|11993.2|11982.2|11996.2|11985.2|11997.2|11986.2|11993.2|11982.2|71
1709748000000|2024-03-06 18:00:00|11997.2|11986.2|12000.2|11989.2|12001.2|11990.2|11996.2|11985.2|139
1709748300000|2024-03-06 18:05:00|11999.2|11988.2|11999.2|11988.2|11999.2|11988.2|11997.2|11986.2|110
1709748600000|2024-03-06 18:10:00|12000.2|11989.2|11998.2|11987.2|12001.2|11989.2|11997.2|11986.2|197
1709748900000|2024-03-06 18:15:00|11997.2|11986.2|11999.2|11988.2|11999.2|11988.2|11997.2|11986.2|139
1709749200000|2024-03-06 18:20:00|12000.2|11987.2|12001.2|11989.2|12001.2|11990.2|11998.2|11986.2|153
1709749500000|2024-03-06 18:25:00|12000.2|11990.2|12000.2|11989.2|12001.2|11990.2|11999.2|11988.2|69
1709749800000|2024-03-06 18:30:00|11999.2|11988.2|11990.2|11979.2|11999.2|11988.2|11986.2|11975.2|369
1709750100000|2024-03-06 18:35:00|11989.2|11978.2|11991.2|11980.2|11991.2|11980.2|11983.2|11972.2|257
1709750400000|2024-03-06 18:40:00|11992.2|11979.2|11993.2|11982.2|11994.2|11983.2|11991.2|11979.2|194
1709750700000|2024-03-06 18:45:00|11992.2|11981.2|11983.2|11972.2|11994.2|11982.2|11982.2|11971.2|431
1709751000000|2024-03-06 18:50:00|11982.2|11971.2|11982.2|11971.2|11984.2|11973.2|11981.2|11969.2|158
1709751300000|2024-03-06 18:55:00|11983.2|11972.2|11986.2|11974.2|11986.2|11974.2|11982.2|11971.2|114
1709751600000|2024-03-06 19:00:00|11985.2|11973.2|11983.2|11972.2|11986.2|11975.2|11982.2|11971.2|226
1709751900000|2024-03-06 19:05:00|11984.2|11973.2|11985.2|11973.2|11986.2|11974.2|11983.2|11972.2|78
1709752200000|2024-03-06 19:10:00|11984.2|11974.2|11982.2|11971.2|11987.2|11976.2|11982.2|11971.2|82
1709752500000|2024-03-06 19:15:00|11981.2|11970.2|11981.2|11970.2|11982.2|11971.2|11979.2|11968.2|96
1709752800000|2024-03-06 19:20:00|11982.2|11971.2|11984.2|11973.2|11985.2|11974.2|11981.2|11970.2|74
1709753100000|2024-03-06 19:25:00|11983.2|11972.2|11987.2|11975.2|11989.2|11977.2|11983.2|11971.2|104
1709753400000|2024-03-06 19:30:00|11988.2|11976.2|11986.2|11975.2|11989.2|11978.2|11984.2|11973.2|135
1709753700000|2024-03-06 19:35:00|11985.2|11974.2|11987.2|11976.2|11988.2|11977.2|11985.2|11974.2|104
1709754000000|2024-03-06 19:40:00|11986.2|11975.2|11988.7|11978.7|11990.2|11979.2|11985.2|11974.2|97
1709754300000|2024-03-06 19:45:00|11989.2|11979.2|11984.7|11974.7|11989.2|11979.2|11983.7|11973.7|62
1709754600000|2024-03-06 19:50:00|11985.7|11975.7|11987.2|11977.2|11987.7|11977.7|11984.7|11974.7|31
1709754900000|2024-03-06 19:55:00|11986.7|11976.7|11984.7|11974.7|11987.2|11977.2|11983.7|11973.7|33
1709755200000|2024-03-06 20:00:00|11984.2|11974.2|11987.7|11977.7|11987.7|11977.7|11983.7|11973.7|53
1709755500000|2024-03-06 20:05:00|11988.2|11978.2|11986.7|11976.7|11988.2|11978.2|11984.7|11974.7|42
1709755800000|2024-03-06 20:10:00|11986.2|11976.2|11981.7|11971.7|11986.7|11976.7|11981.7|11971.7|45
1709756100000|2024-03-06 20:15:00|11982.2|11972.2|11983.7|11973.7|11984.2|11974.2|11982.2|11972.2|15
1709756400000|2024-03-06 20:20:00|11984.2|11974.2|11977.2|11967.2|11984.7|11974.7|11975.7|11965.7|345
1709756700000|2024-03-06 20:25:00|11977.7|11967.7|11982.7|11972.7|11982.7|11972.7|11977.2|11967.2|60
1709757000000|2024-03-06 20:30:00|11983.7|11973.7|11982.7|11972.7|11984.7|11974.7|11982.7|11972.7|86
1709757300000|2024-03-06 20:35:00|11982.2|11972.2|11983.7|11973.7|11984.7|11974.7|11981.7|11971.7|130
1709757600000|2024-03-06 20:40:00|11984.2|11974.2|11986.7|11976.7|11986.7|11976.7|11984.2|11974.2|108
1709757900000|2024-03-06 20:45:00|11987.2|11977.2|11985.7|11975.7|11988.7|11978.7|11985.7|11975.7|69
1709758200000|2024-03-06 20:50:00|11984.7|11974.7|11982.7|11972.7|11985.7|11975.7|11981.7|11971.7|74
1709758500000|2024-03-06 20:55:00|11983.2|11973.2|11981.2|11971.2|11983.7|11973.7|11978.7|11968.7|106
1709758800000|2024-03-06 21:00:00|11980.7|11970.7|11980.2|11970.2|11981.7|11971.7|11978.7|11968.7|64
1709759100000|2024-03-06 21:05:00|11979.7|11969.7|11980.2|11970.2|11980.2|11970.2|11979.7|11969.7|2
1709759400000|2024-03-06 21:10:00|11980.7|11970.7|11982.2|11972.2|11982.2|11972.2|11980.7|11970.7|9
1709759700000|2024-03-06 21:15:00|11988.3|11964.3|11989.1|11965.1|11989.5|11965.5|11987.9|11963.9|0
1709760000000|2024-03-06 21:20:00|11989.4|11965.4|11992.1|11968.1|11992.1|11968.1|11989.1|11965.1|0
1709760300000|2024-03-06 21:25:00|11991.8|11967.8|11990.7|11966.7|11992.1|11968.1|11990.6|11966.6|0
1709760600000|2024-03-06 21:30:00|11991|11967|11993|11969|11993|11969|11991|11967|0
1709760900000|2024-03-06 21:35:00|11992.7|11968.7|11994.5|11970.5|11994.5|11970.5|11992.6|11968.6|0
1709761200000|2024-03-06 21:40:00|11994.4|11970.4|11994.7|11970.7|11995.1|11971.1|11994.2|11970.2|0
1709761500000|2024-03-06 21:45:00|11994.4|11970.4|11992|11968|11995.1|11971.1|11991.3|11967.3|0
1709761800000|2024-03-06 21:50:00|11992.4|11968.4|11990.9|11966.9|11992.4|11968.4|11990.9|11966.9|0
1709762100000|2024-03-06 21:55:00|11991|11967|11991.4|11967.4|11991.8|11967.8|11990.5|11966.5|0
1709762400000|2024-03-06 22:00:00|11991.5|11967.5|11991.7|11967.7|11992.5|11968.5|11991.5|11967.5|0
1709762700000|2024-03-06 22:05:00|11991.6|11967.6|11990.7|11966.7|11991.6|11967.6|11990.7|11966.7|0
1709763000000|2024-03-06 22:10:00|11989.7|11965.7|11990.2|11966.2|11990.6|11966.6|11989.6|11965.6|0
1709763300000|2024-03-06 22:15:00|11990.1|11966.1|11990.3|11966.3|11990.4|11966.4|11989.9|11965.9|0
1709763600000|2024-03-06 22:20:00|11990.5|11966.5|11990.4|11966.4|11990.6|11966.6|11990.3|11966.3|0
1709763900000|2024-03-06 22:25:00|11990.5|11966.5|11990.2|11966.2|11990.6|11966.6|11990.2|11966.2|0
1709764200000|2024-03-06 22:30:00|11990.5|11966.5|11994|11970|11994.1|11970.1|11990.5|11966.5|0
1709764500000|2024-03-06 22:35:00|11994.1|11970.1|11994.1|11970.1|11994.1|11970.1|11993.9|11969.9|0
1709764800000|2024-03-06 22:40:00|11994.2|11970.2|11994.5|11970.5|11994.6|11970.6|11994.2|11970.2|0
1709765100000|2024-03-06 22:45:00|11994.6|11970.6|11993.9|11969.9|11994.6|11970.6|11993.9|11969.9|0
1709765400000|2024-03-06 22:50:00|11994|11970|11994.5|11970.5|11994.5|11970.5|11994|11970|0
1709765700000|2024-03-06 22:55:00|11994.3|11970.3|11994.3|11970.3|11994.6|11970.6|11994.2|11970.2|0
1709766000000|2024-03-06 23:00:00|11995.4|11971.4|11992.7|11968.7|11995.9|11971.9|11991.5|11967.5|0
1709766300000|2024-03-06 23:05:00|11992.5|11968.5|11994.2|11970.2|11994.4|11970.4|11992.3|11968.3|0
1709766600000|2024-03-06 23:10:00|11994.4|11970.4|11992.7|11968.7|11994.6|11970.6|11992.7|11968.7|0
1709766900000|2024-03-06 23:15:00|11992.3|11968.3|11991.2|11967.2|11993.8|11969.8|11991.2|11967.2|0
1709767200000|2024-03-06 23:20:00|11991.1|11967.1|11991.9|11967.9|11991.9|11967.9|11990|11966|0
1709767500000|2024-03-06 23:25:00|11992.1|11968.1|11993|11969|11993.4|11969.4|11991.9|11967.9|0
1709767800000|2024-03-06 23:30:00|11992.7|11968.7|11992.4|11968.4|11993.2|11969.2|11992.1|11968.1|0
1709768100000|2024-03-06 23:35:00|11992.2|11968.2|11990.8|11966.8|11992.4|11968.4|11990.8|11966.8|0
1709768400000|2024-03-06 23:40:00|11990.6|11966.6|11992|11968|11992.2|11968.2|11990.1|11966.1|0
1709768700000|2024-03-06 23:45:00|11992.2|11968.2|11990.9|11966.9|11992.6|11968.6|11990.9|11966.9|0
1709769000000|2024-03-06 23:50:00|11991.2|11967.2|12002.9|11978.9|12004.1|11980.1|11990.9|11966.9|0
1709769300000|2024-03-06 23:55:00|12002.6|11978.6|11999.6|11975.6|12002.9|11978.9|11999.6|11975.6|0
1709769600000|2024-03-07 00:00:00|11999.4|11975.4|12002.6|11978.6|12002.7|11978.7|11999.2|11975.2|0
1709769900000|2024-03-07 00:05:00|12002.8|11978.8|12001.8|11977.8|12003|11979|12001|11977|0
1709770200000|2024-03-07 00:10:00|12001.6|11977.6|12005.4|11981.4|12007|11983|11999.5|11975.5|0
1709770500000|2024-03-07 00:15:00|12005.1|11981.1|12004.3|11980.3|12006|11982|12003.9|11979.9|0
1709770800000|2024-03-07 00:20:00|12004.1|11980.1|12000.6|11976.6|12004.3|11980.3|12000.5|11976.5|0
1709771100000|2024-03-07 00:25:00|12000|11976|11999.3|11975.3|12001|11977|11998.7|11974.7|0
1709771400000|2024-03-07 00:30:00|11998.9|11974.9|11998.6|11974.6|11999.3|11975.3|11996|11972|0
1709771700000|2024-03-07 00:35:00|11998.7|11974.7|11998.2|11974.2|11999.3|11975.3|11997.5|11973.5|0
1709772000000|2024-03-07 00:40:00|11998.6|11974.6|11996.3|11972.3|11998.6|11974.6|11996|11972|0
1709772300000|2024-03-07 00:45:00|11995.6|11971.6|11994.8|11970.8|11997.5|11973.5|11993.7|11969.7|0
1709772600000|2024-03-07 00:50:00|11994.4|11970.4|11997.9|11973.9|11998.1|11974.1|11994.4|11970.4|0
1709772900000|2024-03-07 00:55:00|11998|11974|11997.9|11973.9|11998.2|11974.2|11996.7|11972.7|0
1709773200000|2024-03-07 01:00:00|11966.7|11956.7|11975.7|11965.7|11977.7|11967.7|11962.7|11952.7|1914
1709773500000|2024-03-07 01:05:00|11974.7|11964.7|11976.7|11966.7|11981.7|11971.7|11973.7|11963.7|919
1709773800000|2024-03-07 01:10:00|11975.7|11965.7|11983.2|11973.2|11985.2|11975.2|11972.7|11962.7|819
1709774100000|2024-03-07 01:15:00|11981.2|11971.2|11980.2|11970.2|11989.7|11979.7|11976.7|11966.7|1809
1709774400000|2024-03-07 01:20:00|11979.7|11969.7|11984.7|11974.7|11985.7|11975.7|11970.7|11960.7|1205
1709774700000|2024-03-07 01:25:00|11985.7|11975.7|11988.7|11978.7|11991.7|11981.7|11980.2|11970.2|1802
1709775000000|2024-03-07 01:30:00|11987.2|11977.2|12010.2|12000.2|12021.2|12011.2|11979.7|11969.7|11486
1709775300000|2024-03-07 01:35:00|12010.7|12000.7|11984.2|11974.2|12013.7|12003.7|11976.7|11966.7|5289
1709775600000|2024-03-07 01:40:00|11984.7|11974.7|11985.7|11975.7|11997.7|11987.7|11972.7|11962.7|3026
1709775900000|2024-03-07 01:45:00|11984.7|11974.7|11987.7|11977.7|11996.7|11986.7|11979.7|11969.7|1988
1709776200000|2024-03-07 01:50:00|11988.7|11978.7|11997.7|11987.7|12000.7|11990.7|11982.2|11972.2|3115
1709776500000|2024-03-07 01:55:00|11998.2|11988.2|12000.7|11990.7|12008.2|11998.2|11996.7|11986.7|3246
1709776800000|2024-03-07 02:00:00|12000.2|11990.2|12010.7|12000.7|12027.7|12017.7|11995.7|11985.7|5239
1709777100000|2024-03-07 02:05:00|12010.2|12000.2|11994.7|11984.7|12013.2|12003.2|11992.7|11982.7|1960
1709777400000|2024-03-07 02:10:00|11995.7|11985.7|11989.7|11979.7|12007.7|11997.7|11989.2|11979.2|1998
1709777700000|2024-03-07 02:15:00|11990.2|11980.2|12017.7|12007.7|12018.2|12008.2|11990.2|11980.2|1259
1709778000000|2024-03-07 02:20:00|12018.7|12008.7|11996.7|11986.7|12019.7|12009.7|11996.2|11986.2|1657
1709778300000|2024-03-07 02:25:00|11996.2|11986.2|11996.7|11986.7|12001.7|11991.7|11989.7|11979.7|1700
1709778600000|2024-03-07 02:30:00|11997.2|11987.2|11999.7|11989.7|12001.7|11991.7|11986.7|11976.7|1666
1709778900000|2024-03-07 02:35:00|12000.2|11990.2|12006.7|11996.7|12008.2|11998.2|11996.7|11986.7|1148
1709779200000|2024-03-07 02:40:00|12007.2|11997.2|12024.7|12014.7|12024.7|12014.7|12006.2|11996.2|2755
1709779500000|2024-03-07 02:45:00|12025.2|12015.2|12018.2|12008.2|12032.2|12022.2|12016.2|12006.2|2569
1709779800000|2024-03-07 02:50:00|12019.2|12009.2|12031.2|12021.2|12050.2|12040.2|12017.2|12007.2|3725
1709780100000|2024-03-07 02:55:00|12033.2|12023.2|12027.2|12017.2|12035.2|12025.2|12024.2|12014.2|1217
1709780400000|2024-03-07 03:00:00|12028.2|12018.2|12027.2|12017.2|12035.2|12025.2|12026.2|12016.2|1256
1709780700000|2024-03-07 03:05:00|12028.2|12018.2|12013.2|12003.2|12037.2|12027.2|12011.2|12001.2|2108
1709781000000|2024-03-07 03:10:00|12011.2|12001.2|12007.2|11997.2|12017.2|12007.2|12005.2|11995.2|2090
1709781300000|2024-03-07 03:15:00|12008.2|11998.2|12004.2|11994.2|12014.2|12004.2|12004.2|11994.2|939
1709781600000|2024-03-07 03:20:00|12003.2|11993.2|11988.2|11978.2|12005.2|11995.2|11979.2|11969.2|3326
1709781900000|2024-03-07 03:25:00|11990.2|11980.2|11971.2|11961.2|11998.2|11988.2|11971.2|11961.2|2399
1709782200000|2024-03-07 03:30:00|11972.2|11962.2|11959.2|11949.2|11976.2|11966.2|11956.2|11946.2|2273
1709782500000|2024-03-07 03:35:00|11960.2|11950.2|11949.2|11939.2|11960.2|11950.2|11945.2|11935.2|2647
1709782800000|2024-03-07 03:40:00|11948.2|11938.2|11948.2|11938.2|11950.2|11940.2|11945.2|11935.2|813
1709783100000|2024-03-07 03:45:00|11949.2|11939.2|11949.2|11939.2|11951.2|11941.2|11942.2|11932.2|1400
1709783400000|2024-03-07 03:50:00|11950.2|11940.2|11953.2|11943.2|11953.2|11943.2|11949.2|11939.2|778
1709783700000|2024-03-07 03:55:00|11954.2|11944.2|11947.2|11937.2|11954.2|11944.2|11946.2|11936.2|863
1709784000000|2024-03-07 04:00:00|11948.2|11938.2|11947.2|11937.2|11950.2|11940.2|11945.2|11935.2|1113
1709784300000|2024-03-07 04:05:00|11948.2|11938.2|11946.2|11936.2|11948.2|11938.2|11945.2|11935.2|224
1709784600000|2024-03-07 04:10:00|11947.2|11937.2|11951.2|11941.2|11951.2|11941.2|11946.2|11936.2|416
1709784900000|2024-03-07 04:15:00|11952.2|11942.2|11954.2|11944.2|11954.2|11944.2|11950.2|11940.2|225
1709785200000|2024-03-07 04:20:00|11953.2|11943.2|11954.2|11944.2|11955.2|11945.2|11952.2|11942.2|235
1709785500000|2024-03-07 04:25:00|11955.2|11945.2|11955.2|11945.2|11956.2|11946.2|11954.2|11944.2|249
1709785800000|2024-03-07 04:30:00|11956.2|11946.2|11958.2|11948.2|11959.2|11949.2|11956.2|11946.2|316
1709786100000|2024-03-07 04:35:00|11959.2|11949.2|11958.2|11948.2|11959.2|11949.2|11955.2|11945.2|301
1709786400000|2024-03-07 04:40:00|11959.2|11949.2|11960.2|11950.2|11961.2|11951.2|11957.2|11947.2|324
1709786700000|2024-03-07 04:45:00|11959.2|11949.2|11961.2|11951.2|11961.2|11951.2|11959.2|11949.2|269
1709787000000|2024-03-07 04:50:00|11960.2|11950.2|11957.2|11947.2|11961.2|11951.2|11957.2|11947.2|492
1709787300000|2024-03-07 04:55:00|11958.2|11948.2|11959.2|11949.2|11960.2|11950.2|11957.2|11947.2|383
1709787600000|2024-03-07 05:00:00|11960.2|11950.2|11945.2|11935.2|11968.2|11958.2|11938.2|11928.2|4801
1709787900000|2024-03-07 05:05:00|11944.2|11934.2|11955.7|11945.7|11955.7|11945.7|11942.2|11932.2|2262
1709788200000|2024-03-07 05:10:00|11954.7|11944.7|11956.7|11946.7|11961.7|11951.7|11948.7|11938.7|1598
1709788500000|2024-03-07 05:15:00|11955.7|11945.7|11960.7|11950.7|11965.7|11955.7|11948.7|11938.7|1544
1709788800000|2024-03-07 05:20:00|11961.7|11951.7|11955.7|11945.7|11968.7|11958.7|11950.7|11940.7|1220
1709789100000|2024-03-07 05:25:00|11954.7|11944.7|11955.7|11945.7|11961.7|11951.7|11952.7|11942.7|766
1709789400000|2024-03-07 05:30:00|11953.7|11943.7|11957.7|11947.7|11961.7|11951.7|11948.7|11938.7|1060
1709789700000|2024-03-07 05:35:00|11958.7|11948.7|11948.7|11938.7|11961.7|11951.7|11945.7|11935.7|1054
1709790000000|2024-03-07 05:40:00|11949.7|11939.7|11932.7|11922.7|11951.7|11941.7|11930.7|11920.7|1671
1709790300000|2024-03-07 05:45:00|11933.7|11923.7|11939.7|11929.7|11945.7|11935.7|11926.7|11916.7|1963
1709790600000|2024-03-07 05:50:00|11937.7|11927.7|11929.7|11919.7|11937.7|11927.7|11927.7|11917.7|1440
1709790900000|2024-03-07 05:55:00|11930.7|11920.7|11920.7|11910.7|11933.7|11923.7|11917.7|11907.7|3443
1709791200000|2024-03-07 06:00:00|11918.7|11908.7|11924.7|11914.7|11926.7|11916.7|11902.7|11892.7|7637
1709791500000|2024-03-07 06:05:00|11923.7|11913.7|11931.7|11921.7|11944.7|11934.7|11919.7|11909.7|4755
1709791800000|2024-03-07 06:10:00|11930.7|11920.7|11936.7|11926.7|11938.7|11928.7|11917.7|11907.7|3226
1709792100000|2024-03-07 06:15:00|11935.7|11925.7|11924.7|11914.7|11938.7|11928.7|11919.7|11909.7|2741
1709792400000|2024-03-07 06:20:00|11923.7|11913.7|11924.7|11914.7|11928.7|11918.7|11917.7|11907.7|2797
1709792700000|2024-03-07 06:25:00|11925.7|11915.7|11913.7|11903.7|11925.7|11915.7|11912.7|11902.7|2542
1709793000000|2024-03-07 06:30:00|11912.7|11902.7|11910.7|11900.7|11919.7|11909.7|11904.7|11894.7|3458
1709793300000|2024-03-07 06:35:00|11909.7|11899.7|11911.7|11901.7|11916.7|11906.7|11902.7|11892.7|3600
1709793600000|2024-03-07 06:40:00|11912.7|11902.7|11917.7|11907.7|11919.7|11909.7|11910.7|11900.7|5857
1709793900000|2024-03-07 06:45:00|11918.7|11908.7|11917.7|11907.7|11932.7|11922.7|11910.7|11900.7|6976
1709794200000|2024-03-07 06:50:00|11916.7|11906.7|11918.7|11908.7|11920.7|11910.7|11902.7|11892.7|6939
1709794500000|2024-03-07 06:55:00|11917.7|11907.7|11917.7|11907.7|11926.7|11916.7|11913.7|11903.7|5630
1709794800000|2024-03-07 07:00:00|11918.7|11908.7|11912.7|11902.7|11926.7|11916.7|11909.7|11899.7|2101
1709795100000|2024-03-07 07:05:00|11913.7|11903.7|11916.7|11906.7|11917.7|11907.7|11910.7|11900.7|1072
1709795400000|2024-03-07 07:10:00|11915.7|11905.7|11919.7|11909.7|11919.7|11909.7|11915.7|11905.7|433
1709795700000|2024-03-07 07:15:00|11918.7|11908.7|11925.7|11915.7|11926.7|11916.7|11917.7|11907.7|986
1709796000000|2024-03-07 07:20:00|11926.7|11916.7|11923.7|11913.7|11928.7|11918.7|11922.7|11912.7|480
1709796300000|2024-03-07 07:25:00|11924.7|11914.7|11919.7|11909.7|11924.7|11914.7|11918.7|11908.7|396
1709796600000|2024-03-07 07:30:00|11920.7|11910.7|11920.7|11910.7|11923.7|11913.7|11918.7|11908.7|344
1709796900000|2024-03-07 07:35:00|11919.7|11909.7|11920.7|11910.7|11922.7|11912.7|11919.7|11909.7|171
1709797200000|2024-03-07 07:40:00|11921.7|11911.7|11923.7|11913.7|11924.7|11914.7|11920.7|11910.7|324
1709797500000|2024-03-07 07:45:00|11922.7|11912.7|11923.7|11913.7|11925.7|11915.7|11921.7|11911.7|340
1709797800000|2024-03-07 07:50:00|11922.7|11912.7|11921.7|11911.7|11923.7|11913.7|11920.7|11910.7|490
1709798100000|2024-03-07 07:55:00|11922.7|11912.7|11921.7|11911.7|11923.7|11913.7|11920.7|11910.7|282
1709798400000|2024-03-07 08:00:00|11922.7|11910.7|11923.7|11912.7|11925.7|11914.7|11922.7|11910.7|479
1709798700000|2024-03-07 08:05:00|11924.7|11911.7|11922.7|11911.7|11925.7|11914.7|11921.7|11910.7|950
1709799000000|2024-03-07 08:10:00|11921.7|11910.7|11920.7|11908.7|11922.7|11911.7|11918.7|11907.7|773
1709799300000|2024-03-07 08:15:00|11921.7|11909.7|11922.7|11911.7|11923.7|11911.7|11919.7|11908.7|458
1709799600000|2024-03-07 08:20:00|11923.7|11912.7|11922.7|11911.7|11924.7|11913.7|11922.7|11910.7|400
1709799900000|2024-03-07 08:25:00|11923.7|11910.7|11921.7|11908.7|11923.7|11912.7|11920.7|11908.7|828
1709800200000|2024-03-07 08:30:00|11928.2|11904.2|11928.5|11904.5|11929.6|11905.6|11927.8|11903.8|0
1709800500000|2024-03-07 08:35:00|11928.3|11904.3|11929.9|11905.9|11932.1|11908.1|11928.3|11904.3|592
1709800800000|2024-03-07 08:40:00|11930.1|11906.1|11929.4|11905.4|11930.6|11906.6|11926.8|11902.8|0
1709801100000|2024-03-07 08:45:00|11929.3|11905.3|11930|11906|11931.2|11907.2|11928.5|11904.5|0
1709801400000|2024-03-07 08:50:00|11930.2|11906.2|11930.2|11906.2|11931|11907|11928.8|11904.8|0
1709801700000|2024-03-07 08:55:00|11929.8|11905.8|11931.6|11907.6|11931.7|11907.7|11927.9|11903.9|0
1709802000000|2024-03-07 09:00:00|11931.7|11907.7|11927.7|11915.7|11931.7|11917.7|11915.7|11901.7|463
1709802300000|2024-03-07 09:05:00|11926.7|11916.7|11926.7|11914.7|11927.7|11916.7|11926.7|11914.7|84
1709802600000|2024-03-07 09:10:00|11925.7|11913.7|11925.7|11914.7|11927.7|11916.7|11924.7|11913.7|217
1709802900000|2024-03-07 09:15:00|11924.7|11913.7|11925.7|11914.7|11927.7|11916.7|11924.7|11912.7|241
1709803200000|2024-03-07 09:20:00|11926.7|11913.7|11923.7|11912.7|11926.7|11913.7|11923.7|11911.7|193
1709803500000|2024-03-07 09:25:00|11924.7|11913.7|11924.7|11913.7|11924.7|11913.7|11922.7|11911.7|127
1709803800000|2024-03-07 09:30:00|11925.7|11914.7|11924.7|11913.7|11926.7|11915.7|11924.7|11913.7|107
1709804100000|2024-03-07 09:35:00|11925.7|11914.7|11925.7|11914.7|11925.7|11914.7|11922.7|11911.7|367
1709804400000|2024-03-07 09:40:00|11926.7|11915.7|11929.7|11918.7|11929.7|11918.7|11926.7|11915.7|187
1709804700000|2024-03-07 09:45:00|11928.7|11917.7|11927.7|11916.7|11929.7|11918.7|11926.7|11915.7|214
1709805000000|2024-03-07 09:50:00|11926.7|11915.7|11926.7|11915.7|11929.7|11918.7|11924.7|11913.7|224
1709805300000|2024-03-07 09:55:00|11927.7|11916.7|11926.7|11915.7|11927.7|11916.7|11926.7|11914.7|66
1709805600000|2024-03-07 10:00:00|11927.7|11914.7|11928.7|11917.7|11928.7|11917.7|11925.7|11914.7|55
1709805900000|2024-03-07 10:05:00|11927.7|11916.7|11928.7|11917.7|11929.7|11918.7|11927.7|11916.7|87
1709806200000|2024-03-07 10:10:00|11929.7|11918.7|11929.7|11918.7|11929.7|11918.7|11929.7|11918.7|28
1709806500000|2024-03-07 10:15:00|11930.7|11919.7|11931.7|11920.7|11931.7|11920.7|11930.7|11919.7|122
1709806800000|2024-03-07 10:20:00|11932.7|11921.7|11930.7|11919.7|11932.7|11921.7|11930.7|11919.7|85
1709807100000|2024-03-07 10:25:00|11929.7|11918.7|11929.7|11918.7|11930.7|11919.7|11928.7|11917.7|84
1709807400000|2024-03-07 10:30:00|11930.7|11919.7|11929.7|11918.7|11930.7|11919.7|11928.7|11917.7|106
1709807700000|2024-03-07 10:35:00|11928.7|11917.7|11931.7|11920.7|11931.7|11920.7|11928.7|11917.7|97
1709808000000|2024-03-07 10:40:00|11932.7|11921.7|11932.7|11921.7|11932.7|11921.7|11931.7|11920.7|58
1709808300000|2024-03-07 10:45:00|11931.7|11920.7|11932.7|11921.7|11932.7|11921.7|11931.7|11920.7|38
1709808600000|2024-03-07 10:50:00|11933.7|11922.7|11933.7|11922.7|11933.7|11922.7|11932.7|11921.7|64
1709808900000|2024-03-07 10:55:00|11934.7|11923.7|11935.7|11924.7|11935.7|11924.7|11934.7|11922.7|59
1709809200000|2024-03-07 11:00:00|11934.7|11923.7|11935.7|11924.7|11936.7|11925.7|11933.7|11922.7|144
1709809500000|2024-03-07 11:05:00|11936.7|11925.7|11937.7|11926.7|11937.7|11926.7|11936.7|11925.7|198
1709809800000|2024-03-07 11:10:00|11936.7|11925.7|11938.7|11927.7|11938.7|11927.7|11936.7|11925.7|43
1709810100000|2024-03-07 11:15:00|11937.7|11926.7|11936.7|11925.7|11937.7|11926.7|11936.7|11925.7|108
1709810400000|2024-03-07 11:20:00|11935.7|11924.7|11937.7|11926.7|11937.7|11926.7|11935.7|11924.7|70
1709810700000|2024-03-07 11:25:00|11936.7|11925.7|11934.7|11923.7|11936.7|11925.7|11934.7|11923.7|75
1709811000000|2024-03-07 11:30:00|11935.7|11924.7|11936.7|11925.7|11937.7|11925.7|11935.7|11924.7|66
1709811300000|2024-03-07 11:35:00|11937.7|11926.7|11936.7|11925.7|11937.7|11926.7|11936.7|11925.7|22
1709811600000|2024-03-07 11:40:00|11937.7|11926.7|11937.7|11926.7|11938.7|11927.7|11936.7|11925.7|95
1709811900000|2024-03-07 11:45:00|11938.7|11927.7|11937.7|11926.7|11938.7|11927.7|11936.7|11925.7|100
1709812200000|2024-03-07 11:50:00|11936.7|11925.7|11935.7|11924.7|11937.7|11926.7|11935.7|11924.7|86
1709812500000|2024-03-07 11:55:00|11934.7|11923.7|11936.7|11925.7|11937.7|11925.7|11934.7|11923.7|110
1709812800000|2024-03-07 12:00:00|11937.7|11926.7|11935.7|11924.7|11937.7|11926.7|11935.7|11924.7|127
1709813100000|2024-03-07 12:05:00|11936.7|11923.7|11935.7|11924.7|11937.7|11926.7|11934.7|11923.7|243
1709813400000|2024-03-07 12:10:00|11934.7|11923.7|11936.7|11925.7|11937.7|11926.7|11934.7|11923.7|138
1709813700000|2024-03-07 12:15:00|11935.7|11924.7|11935.7|11924.7|11936.7|11925.7|11935.7|11924.7|82
1709814000000|2024-03-07 12:20:00|11936.7|11925.7|11938.7|11926.7|11938.7|11927.7|11935.7|11924.7|177
1709814300000|2024-03-07 12:25:00|11937.7|11927.7|11937.7|11926.7|11938.7|11927.7|11935.7|11924.7|115
1709814600000|2024-03-07 12:30:00|11936.7|11925.7|11938.7|11927.7|11938.7|11927.7|11936.7|11924.7|69
1709814900000|2024-03-07 12:35:00|11937.7|11926.7|11938.7|11927.7|11938.7|11927.7|11936.7|11924.7|52
1709815200000|2024-03-07 12:40:00|11939.7|11928.7|11939.7|11928.7|11940.7|11928.7|11939.7|11927.7|63
1709815500000|2024-03-07 12:45:00|11940.7|11927.7|11941.7|11930.7|11942.7|11931.7|11940.7|11927.7|111
1709815800000|2024-03-07 12:50:00|11942.7|11929.7|11943.7|11932.7|11943.7|11932.7|11941.7|11929.7|158
1709816100000|2024-03-07 12:55:00|11944.7|11933.7|11947.7|11936.7|11948.7|11937.7|11943.7|11932.7|359
1709816400000|2024-03-07 13:00:00|11946.7|11935.7|11948.7|11937.7|11949.7|11938.7|11945.7|11934.7|341
1709816700000|2024-03-07 13:05:00|11947.7|11936.7|11941.7|11930.7|11948.7|11936.7|11940.7|11928.7|243
1709817000000|2024-03-07 13:10:00|11942.7|11931.7|11942.7|11929.7|11943.7|11931.7|11941.7|11929.7|51
1709817300000|2024-03-07 13:15:00|11943.7|11930.7|11942.7|11931.7|11944.7|11933.7|11942.7|11930.7|106
1709817600000|2024-03-07 13:20:00|11943.7|11932.7|11940.7|11929.7|11943.7|11932.7|11940.7|11929.7|110
1709817900000|2024-03-07 13:25:00|11941.7|11930.7|11942.7|11931.7|11943.7|11932.7|11940.7|11929.7|184
1709818200000|2024-03-07 13:30:00|11941.7|11930.7|11943.7|11932.7|11944.7|11932.7|11941.7|11929.7|189
1709818500000|2024-03-07 13:35:00|11944.7|11931.7|11942.7|11931.7|11945.7|11933.7|11941.7|11930.7|142
1709818800000|2024-03-07 13:40:00|11943.7|11930.7|11943.7|11932.7|11944.7|11933.7|11940.7|11929.7|134
1709819100000|2024-03-07 13:45:00|11942.7|11931.7|11939.7|11928.7|11943.7|11932.7|11939.7|11928.7|85
1709819400000|2024-03-07 13:50:00|11938.7|11927.7|11939.7|11928.7|11940.7|11929.7|11937.7|11926.7|204
1709819700000|2024-03-07 13:55:00|11940.7|11929.7|11940.7|11929.7|11940.7|11929.7|11938.7|11927.7|37
1709820000000|2024-03-07 14:00:00|11939.7|11928.7|11935.7|11924.7|11940.7|11929.7|11933.7|11922.7|247
1709820300000|2024-03-07 14:05:00|11936.7|11925.7|11940.7|11929.7|11941.7|11930.7|11936.7|11925.7|109
1709820600000|2024-03-07 14:10:00|11939.7|11928.7|11939.7|11928.7|11940.7|11929.7|11937.7|11926.7|162
1709820900000|2024-03-07 14:15:00|11940.7|11929.7|11941.7|11930.7|11942.7|11931.7|11939.7|11928.7|113
1709821200000|2024-03-07 14:20:00|11942.7|11929.7|11941.7|11930.7|11944.7|11933.7|11941.7|11929.7|176
1709821500000|2024-03-07 14:25:00|11940.7|11929.7|11941.7|11929.7|11941.7|11930.7|11938.7|11927.7|113
1709821800000|2024-03-07 14:30:00|11940.7|11930.7|11941.7|11930.7|11951.7|11939.7|11938.7|11926.7|776
1709822100000|2024-03-07 14:35:00|11942.7|11931.7|11927.7|11916.7|11946.7|11935.7|11927.7|11916.7|1249
1709822400000|2024-03-07 14:40:00|11928.7|11917.7|11932.7|11921.7|11933.7|11922.7|11921.7|11910.7|876
1709822700000|2024-03-07 14:45:00|11931.7|11920.7|11941.7|11929.7|11941.7|11929.7|11929.7|11918.7|900
1709823000000|2024-03-07 14:50:00|11940.7|11930.7|11938.7|11927.7|11944.7|11933.7|11937.7|11926.7|416
1709823300000|2024-03-07 14:55:00|11937.7|11926.7|11939.7|11928.7|11941.7|11929.7|11936.7|11925.7|442
1709823600000|2024-03-07 15:00:00|11938.7|11927.7|11942.7|11931.7|11944.7|11933.7|11938.7|11927.7|332
1709823900000|2024-03-07 15:05:00|11941.7|11930.7|11935.7|11924.7|11942.7|11930.7|11933.7|11922.7|394
1709824200000|2024-03-07 15:10:00|11936.7|11925.7|11938.7|11926.7|11941.7|11930.7|11936.7|11925.7|210
1709824500000|2024-03-07 15:15:00|11939.7|11927.7|11938.7|11927.7|11940.7|11929.7|11938.7|11927.7|177
1709824800000|2024-03-07 15:20:00|11937.7|11926.7|11940.7|11929.7|11942.7|11931.7|11937.7|11926.7|252
1709825100000|2024-03-07 15:25:00|11939.7|11928.7|11940.7|11929.7|11943.7|11931.7|11939.7|11928.7|151
1709825400000|2024-03-07 15:30:00|11941.7|11928.7|11941.7|11930.7|11943.7|11932.7|11939.7|11928.7|246
1709825700000|2024-03-07 15:35:00|11942.7|11931.7|11950.7|11939.7|11950.7|11939.7|11942.7|11931.7|252
1709826000000|2024-03-07 15:40:00|11949.7|11938.7|11944.7|11933.7|11949.7|11938.7|11944.7|11933.7|435
1709826300000|2024-03-07 15:45:00|11945.7|11934.7|11942.7|11931.7|11945.7|11934.7|11942.7|11931.7|271
1709826600000|2024-03-07 15:50:00|11943.7|11930.7|11942.7|11931.7|11943.7|11931.7|11940.7|11929.7|201
1709826900000|2024-03-07 15:55:00|11941.7|11930.7|11943.7|11932.7|11944.7|11933.7|11941.7|11930.7|202
1709827200000|2024-03-07 16:00:00|11944.7|11931.7|11942.7|11931.7|11944.7|11933.7|11942.7|11930.7|126
1709827500000|2024-03-07 16:05:00|11943.7|11930.7|11943.7|11932.7|11943.7|11932.7|11941.7|11930.7|202
1709827800000|2024-03-07 16:10:00|11942.7|11931.7|11941.7|11930.7|11942.7|11931.7|11940.7|11929.7|246
1709828100000|2024-03-07 16:15:00|11942.7|11931.7|11943.7|11932.7|11944.7|11933.7|11941.7|11930.7|238
1709828400000|2024-03-07 16:20:00|11944.7|11933.7|11944.7|11933.7|11945.7|11934.7|11944.7|11933.7|186
1709828700000|2024-03-07 16:25:00|11945.7|11934.7|11947.7|11936.7|11948.7|11937.7|11944.7|11933.7|326
1709829000000|2024-03-07 16:30:00|11946.7|11935.7|11946.7|11935.7|11947.7|11936.7|11944.7|11933.7|166
1709829300000|2024-03-07 16:35:00|11945.7|11934.7|11947.7|11936.7|11947.7|11936.7|11945.7|11933.7|68
1709829600000|2024-03-07 16:40:00|11948.7|11935.7|11947.7|11936.7|11948.7|11937.7|11946.7|11935.7|106
1709829900000|2024-03-07 16:45:00|11948.7|11937.7|11947.7|11936.7|11948.7|11937.7|11946.7|11935.7|63
1709830200000|2024-03-07 16:50:00|11948.7|11937.7|11947.7|11936.7|11948.7|11937.7|11947.7|11936.7|57
1709830500000|2024-03-07 16:55:00|11948.7|11937.7|11948.7|11937.7|11949.7|11938.7|11948.7|11937.7|78
1709830800000|2024-03-07 17:00:00|11949.7|11938.7|11949.7|11938.7|11949.7|11938.7|11947.7|11936.7|80
1709831100000|2024-03-07 17:05:00|11948.7|11937.7|11949.7|11938.7|11949.7|11938.7|11948.7|11937.7|51
1709831400000|2024-03-07 17:10:00|11950.7|11937.7|11949.7|11938.7|11950.7|11939.7|11949.7|11937.7|139
1709831700000|2024-03-07 17:15:00|11950.7|11939.7|11951.7|11940.7|11952.7|11941.7|11949.7|11938.7|235
1709832000000|2024-03-07 17:20:00|11950.7|11939.7|11950.7|11939.7|11951.7|11940.7|11949.7|11938.7|106
1709832300000|2024-03-07 17:25:00|11951.7|11940.7|11950.7|11939.7|11952.7|11941.7|11950.7|11938.7|41
1709832600000|2024-03-07 17:30:00|11949.7|11938.7|11948.7|11937.7|11949.7|11939.7|11946.7|11935.7|180
1709832900000|2024-03-07 17:35:00|11949.7|11936.7|11949.7|11938.7|11949.7|11938.7|11948.7|11936.7|102
1709833200000|2024-03-07 17:40:00|11948.7|11937.7|11949.7|11938.7|11950.7|11939.7|11947.7|11936.7|102
1709833500000|2024-03-07 17:45:00|11950.7|11939.7|11952.7|11940.7|11952.7|11940.7|11949.7|11938.7|66
1709833800000|2024-03-07 17:50:00|11951.7|11941.7|11953.7|11942.7|11954.7|11943.7|11951.7|11940.7|138
1709834100000|2024-03-07 17:55:00|11954.7|11943.7|11955.7|11944.7|11955.7|11944.7|11953.7|11942.7|39
1709834400000|2024-03-07 18:00:00|11954.7|11943.7|11955.7|11944.7|11955.7|11944.7|11954.7|11943.7|25
1709834700000|2024-03-07 18:05:00|11954.7|11943.7|11957.7|11945.7|11957.7|11946.7|11954.7|11942.7|97
1709835000000|2024-03-07 18:10:00|11956.7|11946.7|11956.7|11944.7|11957.7|11946.7|11955.7|11944.7|68
1709835300000|2024-03-07 18:15:00|11955.7|11945.7|11956.7|11944.7|11957.7|11945.7|11954.7|11943.7|32
1709835600000|2024-03-07 18:20:00|11955.7|11945.7|11956.7|11944.7|11956.7|11945.7|11955.7|11943.7|23
1709835900000|2024-03-07 18:25:00|11955.7|11945.7|11957.7|11946.7|11957.7|11946.7|11955.7|11945.7|25
1709836200000|2024-03-07 18:30:00|11956.7|11945.7|11957.7|11945.7|11957.7|11946.7|11954.7|11943.7|144
1709836500000|2024-03-07 18:35:00|11956.7|11946.7|11957.7|11946.7|11958.7|11946.7|11956.7|11945.7|37
1709836800000|2024-03-07 18:40:00|11958.7|11947.7|11958.7|11947.7|11959.7|11948.7|11957.7|11946.7|127
1709837100000|2024-03-07 18:45:00|11959.7|11948.7|11959.7|11947.7|11959.7|11948.7|11957.7|11946.7|53
1709837400000|2024-03-07 18:50:00|11958.7|11948.7|11959.7|11948.7|11959.7|11948.7|11958.7|11947.7|49
1709837700000|2024-03-07 18:55:00|11960.7|11949.7|11959.7|11948.7|11962.7|11951.7|11959.7|11948.7|202
1709838000000|2024-03-07 19:00:00|11958.7|11947.7|11957.7|11946.7|11959.7|11948.7|11957.7|11946.7|58
1709838300000|2024-03-07 19:05:00|11956.7|11945.7|11958.7|11946.7|11958.7|11946.7|11956.7|11945.7|27
1709838600000|2024-03-07 19:10:00|11959.7|11947.7|11960.7|11948.7|11960.7|11949.7|11958.7|11947.7|58
1709838900000|2024-03-07 19:15:00|11959.7|11949.7|11960.7|11949.7|11960.7|11949.7|11958.7|11947.7|104
1709839200000|2024-03-07 19:20:00|11959.7|11948.7|11959.7|11948.7|11960.7|11949.7|11959.7|11948.7|32
1709839500000|2024-03-07 19:25:00|11960.7|11949.7|11959.7|11948.7|11960.7|11949.7|11959.7|11948.7|15
1709839800000|2024-03-07 19:30:00|11960.7|11949.7|11961.7|11950.7|11961.7|11950.7|11959.7|11948.7|46
1709840100000|2024-03-07 19:35:00|11960.7|11949.7|11960.7|11948.7|11960.7|11949.7|11959.7|11948.7|16
1709840400000|2024-03-07 19:40:00|11959.7|11949.7|11960.2|11950.2|11960.7|11950.2|11959.7|11948.7|26
1709840700000|2024-03-07 19:45:00|11959.7|11949.7|11960.2|11950.2|11961.2|11951.2|11959.2|11949.2|31
1709841000000|2024-03-07 19:50:00|11960.7|11950.7|11962.2|11952.2|11962.2|11952.2|11960.2|11950.2|36
1709841300000|2024-03-07 19:55:00|11961.7|11951.7|11958.2|11948.2|11962.2|11952.2|11958.2|11948.2|123
1709841600000|2024-03-07 20:00:00|11957.7|11947.7|11960.2|11950.2|11960.2|11950.2|11956.2|11946.2|200
1709841900000|2024-03-07 20:05:00|11959.7|11949.7|11958.7|11948.7|11961.2|11951.2|11958.2|11948.2|42
1709842200000|2024-03-07 20:10:00|11959.2|11949.2|11959.2|11949.2|11960.2|11950.2|11958.2|11948.2|42
1709842500000|2024-03-07 20:15:00|11959.7|11949.7|11959.2|11949.2|11960.2|11950.2|11958.7|11948.7|57
1709842800000|2024-03-07 20:20:00|11958.7|11948.7|11957.2|11947.2|11959.2|11949.2|11957.2|11947.2|44
1709843100000|2024-03-07 20:25:00|11956.7|11946.7|11957.7|11947.7|11958.2|11948.2|11956.7|11946.7|84
1709843400000|2024-03-07 20:30:00|11958.2|11948.2|11960.2|11950.2|11960.2|11950.2|11958.2|11948.2|64
1709843700000|2024-03-07 20:35:00|11959.7|11949.7|11961.2|11951.2|11961.2|11951.2|11959.2|11949.2|36
1709844000000|2024-03-07 20:40:00|11961.7|11951.7|11962.2|11952.2|11962.7|11952.7|11961.2|11951.2|95
1709844300000|2024-03-07 20:45:00|11962.7|11952.7|11961.2|11951.2|11962.7|11952.7|11961.2|11951.2|62
1709844600000|2024-03-07 20:50:00|11961.7|11951.7|11962.2|11952.2|11962.2|11952.2|11959.2|11949.2|186
1709844900000|2024-03-07 20:55:00|11961.7|11951.7|11959.7|11949.7|11961.7|11951.7|11958.2|11948.2|130
1709845200000|2024-03-07 21:00:00|11959.2|11949.2|11959.2|11949.2|11959.7|11949.7|11959.2|11949.2|31
1709845500000|2024-03-07 21:05:00|11958.7|11948.7|11958.7|11948.7|11959.2|11949.2|11958.2|11948.2|14
1709845800000|2024-03-07 21:10:00|11958.2|11948.2|11959.2|11949.2|11959.7|11949.7|11958.2|11948.2|21
1709846100000|2024-03-07 21:15:00|11965.7|11941.7|11957.1|11933.1|11965.7|11941.7|11947.1|11923.1|0
1709846400000|2024-03-07 21:20:00|11956.7|11932.7|11954.6|11930.6|11959.8|11935.8|11952.9|11928.9|0
1709846700000|2024-03-07 21:25:00|11954.9|11930.9|11961.1|11937.1|11961.9|11937.9|11952.3|11928.3|0
1709847000000|2024-03-07 21:30:00|11960.9|11936.9|11960.7|11936.7|11963|11939|11960.3|11936.3|0
1709847300000|2024-03-07 21:35:00|11961.1|11937.1|11965.8|11941.8|11966.1|11942.1|11959.2|11935.2|0
1709847600000|2024-03-07 21:40:00|11965.5|11941.5|11965.1|11941.1|11967.4|11943.4|11963.9|11939.9|0
1709847900000|2024-03-07 21:45:00|11964.7|11940.7|11965.5|11941.5|11967|11943|11963.9|11939.9|0
1709848200000|2024-03-07 21:50:00|11965.4|11941.4|11969|11945|11969.7|11945.7|11965.4|11941.4|0
1709848500000|2024-03-07 21:55:00|11968.6|11944.6|11968.6|11944.6|11970.1|11946.1|11966.7|11942.7|0
1709848800000|2024-03-07 22:00:00|11968.5|11944.5|11968.4|11944.4|11969.1|11945.1|11968.2|11944.2|0
1709849100000|2024-03-07 22:05:00|11968.6|11944.6|11968.2|11944.2|11968.6|11944.6|11968.2|11944.2|0
1709849400000|2024-03-07 22:10:00|11968.1|11944.1|11968.9|11944.9|11969.1|11945.1|11968.1|11944.1|0
1709849700000|2024-03-07 22:15:00|11968.8|11944.8|11970.5|11946.5|11971.1|11947.1|11968.8|11944.8|0
1709850000000|2024-03-07 22:20:00|11970.7|11946.7|11971|11947|11971.3|11947.3|11970.5|11946.5|0
1709850300000|2024-03-07 22:25:00|11971.1|11947.1|11964.7|11940.7|11971.1|11947.1|11964.6|11940.6|0
1709850600000|2024-03-07 22:30:00|11965.2|11941.2|11965.6|11941.6|11966.2|11942.2|11965|11941|0
1709850900000|2024-03-07 22:35:00|11965.8|11941.8|11966.8|11942.8|11966.8|11942.8|11965.3|11941.3|0
1709851200000|2024-03-07 22:40:00|11967|11943|11967.4|11943.4|11967.6|11943.6|11967|11943|0
1709851500000|2024-03-07 22:45:00|11967.5|11943.5|11967.4|11943.4|11967.6|11943.6|11967.3|11943.3|0
1709851800000|2024-03-07 22:50:00|11967.2|11943.2|11967.4|11943.4|11967.5|11943.5|11967.2|11943.2|0
1709852100000|2024-03-07 22:55:00|11967.3|11943.3|11967|11943|11967.6|11943.6|11966.5|11942.5|0
1709852400000|2024-03-07 23:00:00|11967.3|11943.3|11966.8|11942.8|11972.1|11948.1|11965.6|11941.6|0
1709852700000|2024-03-07 23:05:00|11967.1|11943.1|11967.5|11943.5|11971.3|11947.3|11966.8|11942.8|0
1709853000000|2024-03-07 23:10:00|11967.8|11943.8|11969|11945|11970.2|11946.2|11967.8|11943.8|0
1709853300000|2024-03-07 23:15:00|11968.9|11944.9|11969.8|11945.8|11971|11947|11968.7|11944.7|0
1709853600000|2024-03-07 23:20:00|11970|11946|11971|11947|11972.5|11948.5|11970|11946|0
1709853900000|2024-03-07 23:25:00|11970.6|11946.6|11967.9|11943.9|11972.1|11948.1|11967.9|11943.9|0
1709854200000|2024-03-07 23:30:00|11968.1|11944.1|11968.1|11944.1|11968.7|11944.7|11967.7|11943.7|0
1709854500000|2024-03-07 23:35:00|11967.9|11943.9|11966.8|11942.8|11968.3|11944.3|11966.2|11942.2|0
1709854800000|2024-03-07 23:40:00|11966.9|11942.9|11968.3|11944.3|11968.7|11944.7|11966.9|11942.9|0
1709855100000|2024-03-07 23:45:00|11968.6|11944.6|11969|11945|11969|11945|11967.9|11943.9|0
1709855400000|2024-03-07 23:50:00|11968.4|11944.4|11967.5|11943.5|11968.7|11944.7|11966.8|11942.8|0
1709855700000|2024-03-07 23:55:00|11967.3|11943.3|11968.7|11944.7|11968.7|11944.7|11966|11942|0
1709769600000|2024-03-07 00:00:00|11999.4|11975.4|12002.6|11978.6|12002.7|11978.7|11999.2|11975.2|0
1709769900000|2024-03-07 00:05:00|12002.8|11978.8|12001.8|11977.8|12003|11979|12001|11977|0
1709770200000|2024-03-07 00:10:00|12001.6|11977.6|12005.4|11981.4|12007|11983|11999.5|11975.5|0
1709770500000|2024-03-07 00:15:00|12005.1|11981.1|12004.3|11980.3|12006|11982|12003.9|11979.9|0
1709770800000|2024-03-07 00:20:00|12004.1|11980.1|12000.6|11976.6|12004.3|11980.3|12000.5|11976.5|0
1709771100000|2024-03-07 00:25:00|12000|11976|11999.3|11975.3|12001|11977|11998.7|11974.7|0
1709771400000|2024-03-07 00:30:00|11998.9|11974.9|11998.6|11974.6|11999.3|11975.3|11996|11972|0
1709771700000|2024-03-07 00:35:00|11998.7|11974.7|11998.2|11974.2|11999.3|11975.3|11997.5|11973.5|0
1709772000000|2024-03-07 00:40:00|11998.6|11974.6|11996.3|11972.3|11998.6|11974.6|11996|11972|0
1709772300000|2024-03-07 00:45:00|11995.6|11971.6|11994.8|11970.8|11997.5|11973.5|11993.7|11969.7|0
1709772600000|2024-03-07 00:50:00|11994.4|11970.4|11997.9|11973.9|11998.1|11974.1|11994.4|11970.4|0
1709772900000|2024-03-07 00:55:00|11998|11974|11997.9|11973.9|11998.2|11974.2|11996.7|11972.7|0
1709773200000|2024-03-07 01:00:00|11966.7|11956.7|11975.7|11965.7|11977.7|11967.7|11962.7|11952.7|1914
1709773500000|2024-03-07 01:05:00|11974.7|11964.7|11976.7|11966.7|11981.7|11971.7|11973.7|11963.7|919
1709773800000|2024-03-07 01:10:00|11975.7|11965.7|11983.2|11973.2|11985.2|11975.2|11972.7|11962.7|819
1709774100000|2024-03-07 01:15:00|11981.2|11971.2|11980.2|11970.2|11989.7|11979.7|11976.7|11966.7|1809
1709774400000|2024-03-07 01:20:00|11979.7|11969.7|11984.7|11974.7|11985.7|11975.7|11970.7|11960.7|1205
1709774700000|2024-03-07 01:25:00|11985.7|11975.7|11988.7|11978.7|11991.7|11981.7|11980.2|11970.2|1802
1709775000000|2024-03-07 01:30:00|11987.2|11977.2|12010.2|12000.2|12021.2|12011.2|11979.7|11969.7|11486
1709775300000|2024-03-07 01:35:00|12010.7|12000.7|11984.2|11974.2|12013.7|12003.7|11976.7|11966.7|5289
1709775600000|2024-03-07 01:40:00|11984.7|11974.7|11985.7|11975.7|11997.7|11987.7|11972.7|11962.7|3026
1709775900000|2024-03-07 01:45:00|11984.7|11974.7|11987.7|11977.7|11996.7|11986.7|11979.7|11969.7|1988
1709776200000|2024-03-07 01:50:00|11988.7|11978.7|11997.7|11987.7|12000.7|11990.7|11982.2|11972.2|3115
1709776500000|2024-03-07 01:55:00|11998.2|11988.2|12000.7|11990.7|12008.2|11998.2|11996.7|11986.7|3246
1709776800000|2024-03-07 02:00:00|12000.2|11990.2|12010.7|12000.7|12027.7|12017.7|11995.7|11985.7|5239
1709777100000|2024-03-07 02:05:00|12010.2|12000.2|11994.7|11984.7|12013.2|12003.2|11992.7|11982.7|1960
1709777400000|2024-03-07 02:10:00|11995.7|11985.7|11989.7|11979.7|12007.7|11997.7|11989.2|11979.2|1998
1709777700000|2024-03-07 02:15:00|11990.2|11980.2|12017.7|12007.7|12018.2|12008.2|11990.2|11980.2|1259
1709778000000|2024-03-07 02:20:00|12018.7|12008.7|11996.7|11986.7|12019.7|12009.7|11996.2|11986.2|1657
1709778300000|2024-03-07 02:25:00|11996.2|11986.2|11996.7|11986.7|12001.7|11991.7|11989.7|11979.7|1700
1709778600000|2024-03-07 02:30:00|11997.2|11987.2|11999.7|11989.7|12001.7|11991.7|11986.7|11976.7|1666
1709778900000|2024-03-07 02:35:00|12000.2|11990.2|12006.7|11996.7|12008.2|11998.2|11996.7|11986.7|1148
1709779200000|2024-03-07 02:40:00|12007.2|11997.2|12024.7|12014.7|12024.7|12014.7|12006.2|11996.2|2755
1709779500000|2024-03-07 02:45:00|12025.2|12015.2|12018.2|12008.2|12032.2|12022.2|12016.2|12006.2|2569
1709779800000|2024-03-07 02:50:00|12019.2|12009.2|12031.2|12021.2|12050.2|12040.2|12017.2|12007.2|3725
1709780100000|2024-03-07 02:55:00|12033.2|12023.2|12027.2|12017.2|12035.2|12025.2|12024.2|12014.2|1217
1709780400000|2024-03-07 03:00:00|12028.2|12018.2|12027.2|12017.2|12035.2|12025.2|12026.2|12016.2|1256
1709780700000|2024-03-07 03:05:00|12028.2|12018.2|12013.2|12003.2|12037.2|12027.2|12011.2|12001.2|2108
1709781000000|2024-03-07 03:10:00|12011.2|12001.2|12007.2|11997.2|12017.2|12007.2|12005.2|11995.2|2090
1709781300000|2024-03-07 03:15:00|12008.2|11998.2|12004.2|11994.2|12014.2|12004.2|12004.2|11994.2|939
1709781600000|2024-03-07 03:20:00|12003.2|11993.2|11988.2|11978.2|12005.2|11995.2|11979.2|11969.2|3326
1709781900000|2024-03-07 03:25:00|11990.2|11980.2|11971.2|11961.2|11998.2|11988.2|11971.2|11961.2|2399
1709782200000|2024-03-07 03:30:00|11972.2|11962.2|11959.2|11949.2|11976.2|11966.2|11956.2|11946.2|2273
1709782500000|2024-03-07 03:35:00|11960.2|11950.2|11949.2|11939.2|11960.2|11950.2|11945.2|11935.2|2647
1709782800000|2024-03-07 03:40:00|11948.2|11938.2|11948.2|11938.2|11950.2|11940.2|11945.2|11935.2|813
1709783100000|2024-03-07 03:45:00|11949.2|11939.2|11949.2|11939.2|11951.2|11941.2|11942.2|11932.2|1400
1709783400000|2024-03-07 03:50:00|11950.2|11940.2|11953.2|11943.2|11953.2|11943.2|11949.2|11939.2|778
1709783700000|2024-03-07 03:55:00|11954.2|11944.2|11947.2|11937.2|11954.2|11944.2|11946.2|11936.2|863
1709784000000|2024-03-07 04:00:00|11948.2|11938.2|11947.2|11937.2|11950.2|11940.2|11945.2|11935.2|1113
1709784300000|2024-03-07 04:05:00|11948.2|11938.2|11946.2|11936.2|11948.2|11938.2|11945.2|11935.2|224
1709784600000|2024-03-07 04:10:00|11947.2|11937.2|11951.2|11941.2|11951.2|11941.2|11946.2|11936.2|416
1709784900000|2024-03-07 04:15:00|11952.2|11942.2|11954.2|11944.2|11954.2|11944.2|11950.2|11940.2|225
1709785200000|2024-03-07 04:20:00|11953.2|11943.2|11954.2|11944.2|11955.2|11945.2|11952.2|11942.2|235
1709785500000|2024-03-07 04:25:00|11955.2|11945.2|11955.2|11945.2|11956.2|11946.2|11954.2|11944.2|249
1709785800000|2024-03-07 04:30:00|11956.2|11946.2|11958.2|11948.2|11959.2|11949.2|11956.2|11946.2|316
1709786100000|2024-03-07 04:35:00|11959.2|11949.2|11958.2|11948.2|11959.2|11949.2|11955.2|11945.2|301
1709786400000|2024-03-07 04:40:00|11959.2|11949.2|11960.2|11950.2|11961.2|11951.2|11957.2|11947.2|324
1709786700000|2024-03-07 04:45:00|11959.2|11949.2|11961.2|11951.2|11961.2|11951.2|11959.2|11949.2|269
1709787000000|2024-03-07 04:50:00|11960.2|11950.2|11957.2|11947.2|11961.2|11951.2|11957.2|11947.2|492
1709787300000|2024-03-07 04:55:00|11958.2|11948.2|11959.2|11949.2|11960.2|11950.2|11957.2|11947.2|383
1709787600000|2024-03-07 05:00:00|11960.2|11950.2|11945.2|11935.2|11968.2|11958.2|11938.2|11928.2|4801
1709787900000|2024-03-07 05:05:00|11944.2|11934.2|11955.7|11945.7|11955.7|11945.7|11942.2|11932.2|2262
1709788200000|2024-03-07 05:10:00|11954.7|11944.7|11956.7|11946.7|11961.7|11951.7|11948.7|11938.7|1598
1709788500000|2024-03-07 05:15:00|11955.7|11945.7|11960.7|11950.7|11965.7|11955.7|11948.7|11938.7|1544
1709788800000|2024-03-07 05:20:00|11961.7|11951.7|11955.7|11945.7|11968.7|11958.7|11950.7|11940.7|1220
1709789100000|2024-03-07 05:25:00|11954.7|11944.7|11955.7|11945.7|11961.7|11951.7|11952.7|11942.7|766
1709789400000|2024-03-07 05:30:00|11953.7|11943.7|11957.7|11947.7|11961.7|11951.7|11948.7|11938.7|1060
1709789700000|2024-03-07 05:35:00|11958.7|11948.7|11948.7|11938.7|11961.7|11951.7|11945.7|11935.7|1054
1709790000000|2024-03-07 05:40:00|11949.7|11939.7|11932.7|11922.7|11951.7|11941.7|11930.7|11920.7|1671
1709790300000|2024-03-07 05:45:00|11933.7|11923.7|11939.7|11929.7|11945.7|11935.7|11926.7|11916.7|1963
1709790600000|2024-03-07 05:50:00|11937.7|11927.7|11929.7|11919.7|11937.7|11927.7|11927.7|11917.7|1440
1709790900000|2024-03-07 05:55:00|11930.7|11920.7|11920.7|11910.7|11933.7|11923.7|11917.7|11907.7|3443
1709791200000|2024-03-07 06:00:00|11918.7|11908.7|11924.7|11914.7|11926.7|11916.7|11902.7|11892.7|7637
1709791500000|2024-03-07 06:05:00|11923.7|11913.7|11931.7|11921.7|11944.7|11934.7|11919.7|11909.7|4755
1709791800000|2024-03-07 06:10:00|11930.7|11920.7|11936.7|11926.7|11938.7|11928.7|11917.7|11907.7|3226
1709792100000|2024-03-07 06:15:00|11935.7|11925.7|11924.7|11914.7|11938.7|11928.7|11919.7|11909.7|2741
1709792400000|2024-03-07 06:20:00|11923.7|11913.7|11924.7|11914.7|11928.7|11918.7|11917.7|11907.7|2797
1709792700000|2024-03-07 06:25:00|11925.7|11915.7|11913.7|11903.7|11925.7|11915.7|11912.7|11902.7|2542
1709793000000|2024-03-07 06:30:00|11912.7|11902.7|11910.7|11900.7|11919.7|11909.7|11904.7|11894.7|3458
1709793300000|2024-03-07 06:35:00|11909.7|11899.7|11911.7|11901.7|11916.7|11906.7|11902.7|11892.7|3600
1709793600000|2024-03-07 06:40:00|11912.7|11902.7|11917.7|11907.7|11919.7|11909.7|11910.7|11900.7|5857
1709793900000|2024-03-07 06:45:00|11918.7|11908.7|11917.7|11907.7|11932.7|11922.7|11910.7|11900.7|6976
1709794200000|2024-03-07 06:50:00|11916.7|11906.7|11918.7|11908.7|11920.7|11910.7|11902.7|11892.7|6939
1709794500000|2024-03-07 06:55:00|11917.7|11907.7|11917.7|11907.7|11926.7|11916.7|11913.7|11903.7|5630
1709794800000|2024-03-07 07:00:00|11918.7|11908.7|11912.7|11902.7|11926.7|11916.7|11909.7|11899.7|2101
1709795100000|2024-03-07 07:05:00|11913.7|11903.7|11916.7|11906.7|11917.7|11907.7|11910.7|11900.7|1072
1709795400000|2024-03-07 07:10:00|11915.7|11905.7|11919.7|11909.7|11919.7|11909.7|11915.7|11905.7|433
1709795700000|2024-03-07 07:15:00|11918.7|11908.7|11925.7|11915.7|11926.7|11916.7|11917.7|11907.7|986
1709796000000|2024-03-07 07:20:00|11926.7|11916.7|11923.7|11913.7|11928.7|11918.7|11922.7|11912.7|480
1709796300000|2024-03-07 07:25:00|11924.7|11914.7|11919.7|11909.7|11924.7|11914.7|11918.7|11908.7|396
1709796600000|2024-03-07 07:30:00|11920.7|11910.7|11920.7|11910.7|11923.7|11913.7|11918.7|11908.7|344
1709796900000|2024-03-07 07:35:00|11919.7|11909.7|11920.7|11910.7|11922.7|11912.7|11919.7|11909.7|171
1709797200000|2024-03-07 07:40:00|11921.7|11911.7|11923.7|11913.7|11924.7|11914.7|11920.7|11910.7|324
1709797500000|2024-03-07 07:45:00|11922.7|11912.7|11923.7|11913.7|11925.7|11915.7|11921.7|11911.7|340
1709797800000|2024-03-07 07:50:00|11922.7|11912.7|11921.7|11911.7|11923.7|11913.7|11920.7|11910.7|490
1709798100000|2024-03-07 07:55:00|11922.7|11912.7|11921.7|11911.7|11923.7|11913.7|11920.7|11910.7|282
1709798400000|2024-03-07 08:00:00|11922.7|11910.7|11923.7|11912.7|11925.7|11914.7|11922.7|11910.7|479
1709798700000|2024-03-07 08:05:00|11924.7|11911.7|11922.7|11911.7|11925.7|11914.7|11921.7|11910.7|950
1709799000000|2024-03-07 08:10:00|11921.7|11910.7|11920.7|11908.7|11922.7|11911.7|11918.7|11907.7|773
1709799300000|2024-03-07 08:15:00|11921.7|11909.7|11922.7|11911.7|11923.7|11911.7|11919.7|11908.7|458
1709799600000|2024-03-07 08:20:00|11923.7|11912.7|11922.7|11911.7|11924.7|11913.7|11922.7|11910.7|400
1709799900000|2024-03-07 08:25:00|11923.7|11910.7|11921.7|11908.7|11923.7|11912.7|11920.7|11908.7|828
1709800200000|2024-03-07 08:30:00|11928.2|11904.2|11928.5|11904.5|11929.6|11905.6|11927.8|11903.8|0
1709800500000|2024-03-07 08:35:00|11928.3|11904.3|11929.9|11905.9|11932.1|11908.1|11928.3|11904.3|592
1709800800000|2024-03-07 08:40:00|11930.1|11906.1|11929.4|11905.4|11930.6|11906.6|11926.8|11902.8|0
1709801100000|2024-03-07 08:45:00|11929.3|11905.3|11930|11906|11931.2|11907.2|11928.5|11904.5|0
1709801400000|2024-03-07 08:50:00|11930.2|11906.2|11930.2|11906.2|11931|11907|11928.8|11904.8|0
1709801700000|2024-03-07 08:55:00|11929.8|11905.8|11931.6|11907.6|11931.7|11907.7|11927.9|11903.9|0
1709802000000|2024-03-07 09:00:00|11931.7|11907.7|11927.7|11915.7|11931.7|11917.7|11915.7|11901.7|463
1709802300000|2024-03-07 09:05:00|11926.7|11916.7|11926.7|11914.7|11927.7|11916.7|11926.7|11914.7|84
1709802600000|2024-03-07 09:10:00|11925.7|11913.7|11925.7|11914.7|11927.7|11916.7|11924.7|11913.7|217
1709802900000|2024-03-07 09:15:00|11924.7|11913.7|11925.7|11914.7|11927.7|11916.7|11924.7|11912.7|241
1709803200000|2024-03-07 09:20:00|11926.7|11913.7|11923.7|11912.7|11926.7|11913.7|11923.7|11911.7|193
1709803500000|2024-03-07 09:25:00|11924.7|11913.7|11924.7|11913.7|11924.7|11913.7|11922.7|11911.7|127
1709803800000|2024-03-07 09:30:00|11925.7|11914.7|11924.7|11913.7|11926.7|11915.7|11924.7|11913.7|107
1709804100000|2024-03-07 09:35:00|11925.7|11914.7|11925.7|11914.7|11925.7|11914.7|11922.7|11911.7|367
1709804400000|2024-03-07 09:40:00|11926.7|11915.7|11929.7|11918.7|11929.7|11918.7|11926.7|11915.7|187
1709804700000|2024-03-07 09:45:00|11928.7|11917.7|11927.7|11916.7|11929.7|11918.7|11926.7|11915.7|214
1709805000000|2024-03-07 09:50:00|11926.7|11915.7|11926.7|11915.7|11929.7|11918.7|11924.7|11913.7|224
1709805300000|2024-03-07 09:55:00|11927.7|11916.7|11926.7|11915.7|11927.7|11916.7|11926.7|11914.7|66
1709805600000|2024-03-07 10:00:00|11927.7|11914.7|11928.7|11917.7|11928.7|11917.7|11925.7|11914.7|55
1709805900000|2024-03-07 10:05:00|11927.7|11916.7|11928.7|11917.7|11929.7|11918.7|11927.7|11916.7|87
1709806200000|2024-03-07 10:10:00|11929.7|11918.7|11929.7|11918.7|11929.7|11918.7|11929.7|11918.7|28
1709806500000|2024-03-07 10:15:00|11930.7|11919.7|11931.7|11920.7|11931.7|11920.7|11930.7|11919.7|122
1709806800000|2024-03-07 10:20:00|11932.7|11921.7|11930.7|11919.7|11932.7|11921.7|11930.7|11919.7|85
1709807100000|2024-03-07 10:25:00|11929.7|11918.7|11929.7|11918.7|11930.7|11919.7|11928.7|11917.7|84
1709807400000|2024-03-07 10:30:00|11930.7|11919.7|11929.7|11918.7|11930.7|11919.7|11928.7|11917.7|106
1709807700000|2024-03-07 10:35:00|11928.7|11917.7|11931.7|11920.7|11931.7|11920.7|11928.7|11917.7|97
1709808000000|2024-03-07 10:40:00|11932.7|11921.7|11932.7|11921.7|11932.7|11921.7|11931.7|11920.7|58
1709808300000|2024-03-07 10:45:00|11931.7|11920.7|11932.7|11921.7|11932.7|11921.7|11931.7|11920.7|38
1709808600000|2024-03-07 10:50:00|11933.7|11922.7|11933.7|11922.7|11933.7|11922.7|11932.7|11921.7|64
1709808900000|2024-03-07 10:55:00|11934.7|11923.7|11935.7|11924.7|11935.7|11924.7|11934.7|11922.7|59
1709809200000|2024-03-07 11:00:00|11934.7|11923.7|11935.7|11924.7|11936.7|11925.7|11933.7|11922.7|144
1709809500000|2024-03-07 11:05:00|11936.7|11925.7|11937.7|11926.7|11937.7|11926.7|11936.7|11925.7|198
1709809800000|2024-03-07 11:10:00|11936.7|11925.7|11938.7|11927.7|11938.7|11927.7|11936.7|11925.7|43
1709810100000|2024-03-07 11:15:00|11937.7|11926.7|11936.7|11925.7|11937.7|11926.7|11936.7|11925.7|108
1709810400000|2024-03-07 11:20:00|11935.7|11924.7|11937.7|11926.7|11937.7|11926.7|11935.7|11924.7|70
1709810700000|2024-03-07 11:25:00|11936.7|11925.7|11934.7|11923.7|11936.7|11925.7|11934.7|11923.7|75
1709811000000|2024-03-07 11:30:00|11935.7|11924.7|11936.7|11925.7|11937.7|11925.7|11935.7|11924.7|66
1709811300000|2024-03-07 11:35:00|11937.7|11926.7|11936.7|11925.7|11937.7|11926.7|11936.7|11925.7|22
1709811600000|2024-03-07 11:40:00|11937.7|11926.7|11937.7|11926.7|11938.7|11927.7|11936.7|11925.7|95
1709811900000|2024-03-07 11:45:00|11938.7|11927.7|11937.7|11926.7|11938.7|11927.7|11936.7|11925.7|100
1709812200000|2024-03-07 11:50:00|11936.7|11925.7|11935.7|11924.7|11937.7|11926.7|11935.7|11924.7|86
1709812500000|2024-03-07 11:55:00|11934.7|11923.7|11936.7|11925.7|11937.7|11925.7|11934.7|11923.7|110
1709812800000|2024-03-07 12:00:00|11937.7|11926.7|11935.7|11924.7|11937.7|11926.7|11935.7|11924.7|127
1709813100000|2024-03-07 12:05:00|11936.7|11923.7|11935.7|11924.7|11937.7|11926.7|11934.7|11923.7|243
1709813400000|2024-03-07 12:10:00|11934.7|11923.7|11936.7|11925.7|11937.7|11926.7|11934.7|11923.7|138
1709813700000|2024-03-07 12:15:00|11935.7|11924.7|11935.7|11924.7|11936.7|11925.7|11935.7|11924.7|82
1709814000000|2024-03-07 12:20:00|11936.7|11925.7|11938.7|11926.7|11938.7|11927.7|11935.7|11924.7|177
1709814300000|2024-03-07 12:25:00|11937.7|11927.7|11937.7|11926.7|11938.7|11927.7|11935.7|11924.7|115
1709814600000|2024-03-07 12:30:00|11936.7|11925.7|11938.7|11927.7|11938.7|11927.7|11936.7|11924.7|69
1709814900000|2024-03-07 12:35:00|11937.7|11926.7|11938.7|11927.7|11938.7|11927.7|11936.7|11924.7|52
1709815200000|2024-03-07 12:40:00|11939.7|11928.7|11939.7|11928.7|11940.7|11928.7|11939.7|11927.7|63
1709815500000|2024-03-07 12:45:00|11940.7|11927.7|11941.7|11930.7|11942.7|11931.7|11940.7|11927.7|111
1709815800000|2024-03-07 12:50:00|11942.7|11929.7|11943.7|11932.7|11943.7|11932.7|11941.7|11929.7|158
1709816100000|2024-03-07 12:55:00|11944.7|11933.7|11947.7|11936.7|11948.7|11937.7|11943.7|11932.7|359
1709816400000|2024-03-07 13:00:00|11946.7|11935.7|11948.7|11937.7|11949.7|11938.7|11945.7|11934.7|341
1709816700000|2024-03-07 13:05:00|11947.7|11936.7|11941.7|11930.7|11948.7|11936.7|11940.7|11928.7|243
1709817000000|2024-03-07 13:10:00|11942.7|11931.7|11942.7|11929.7|11943.7|11931.7|11941.7|11929.7|51
1709817300000|2024-03-07 13:15:00|11943.7|11930.7|11942.7|11931.7|11944.7|11933.7|11942.7|11930.7|106
1709817600000|2024-03-07 13:20:00|11943.7|11932.7|11940.7|11929.7|11943.7|11932.7|11940.7|11929.7|110
1709817900000|2024-03-07 13:25:00|11941.7|11930.7|11942.7|11931.7|11943.7|11932.7|11940.7|11929.7|184
1709818200000|2024-03-07 13:30:00|11941.7|11930.7|11943.7|11932.7|11944.7|11932.7|11941.7|11929.7|189
1709818500000|2024-03-07 13:35:00|11944.7|11931.7|11942.7|11931.7|11945.7|11933.7|11941.7|11930.7|142
1709818800000|2024-03-07 13:40:00|11943.7|11930.7|11943.7|11932.7|11944.7|11933.7|11940.7|11929.7|134
1709819100000|2024-03-07 13:45:00|11942.7|11931.7|11939.7|11928.7|11943.7|11932.7|11939.7|11928.7|85
1709819400000|2024-03-07 13:50:00|11938.7|11927.7|11939.7|11928.7|11940.7|11929.7|11937.7|11926.7|204
1709819700000|2024-03-07 13:55:00|11940.7|11929.7|11940.7|11929.7|11940.7|11929.7|11938.7|11927.7|37
1709820000000|2024-03-07 14:00:00|11939.7|11928.7|11935.7|11924.7|11940.7|11929.7|11933.7|11922.7|247
1709820300000|2024-03-07 14:05:00|11936.7|11925.7|11940.7|11929.7|11941.7|11930.7|11936.7|11925.7|109
1709820600000|2024-03-07 14:10:00|11939.7|11928.7|11939.7|11928.7|11940.7|11929.7|11937.7|11926.7|162
1709820900000|2024-03-07 14:15:00|11940.7|11929.7|11941.7|11930.7|11942.7|11931.7|11939.7|11928.7|113
1709821200000|2024-03-07 14:20:00|11942.7|11929.7|11941.7|11930.7|11944.7|11933.7|11941.7|11929.7|176
1709821500000|2024-03-07 14:25:00|11940.7|11929.7|11941.7|11929.7|11941.7|11930.7|11938.7|11927.7|113
1709821800000|2024-03-07 14:30:00|11940.7|11930.7|11941.7|11930.7|11951.7|11939.7|11938.7|11926.7|776
1709822100000|2024-03-07 14:35:00|11942.7|11931.7|11927.7|11916.7|11946.7|11935.7|11927.7|11916.7|1249
1709822400000|2024-03-07 14:40:00|11928.7|11917.7|11932.7|11921.7|11933.7|11922.7|11921.7|11910.7|876
1709822700000|2024-03-07 14:45:00|11931.7|11920.7|11941.7|11929.7|11941.7|11929.7|11929.7|11918.7|900
1709823000000|2024-03-07 14:50:00|11940.7|11930.7|11938.7|11927.7|11944.7|11933.7|11937.7|11926.7|416
1709823300000|2024-03-07 14:55:00|11937.7|11926.7|11939.7|11928.7|11941.7|11929.7|11936.7|11925.7|442
1709823600000|2024-03-07 15:00:00|11938.7|11927.7|11942.7|11931.7|11944.7|11933.7|11938.7|11927.7|332
1709823900000|2024-03-07 15:05:00|11941.7|11930.7|11935.7|11924.7|11942.7|11930.7|11933.7|11922.7|394
1709824200000|2024-03-07 15:10:00|11936.7|11925.7|11938.7|11926.7|11941.7|11930.7|11936.7|11925.7|210
1709824500000|2024-03-07 15:15:00|11939.7|11927.7|11938.7|11927.7|11940.7|11929.7|11938.7|11927.7|177
1709824800000|2024-03-07 15:20:00|11937.7|11926.7|11940.7|11929.7|11942.7|11931.7|11937.7|11926.7|252
1709825100000|2024-03-07 15:25:00|11939.7|11928.7|11940.7|11929.7|11943.7|11931.7|11939.7|11928.7|151
1709825400000|2024-03-07 15:30:00|11941.7|11928.7|11941.7|11930.7|11943.7|11932.7|11939.7|11928.7|246
1709825700000|2024-03-07 15:35:00|11942.7|11931.7|11950.7|11939.7|11950.7|11939.7|11942.7|11931.7|252
1709826000000|2024-03-07 15:40:00|11949.7|11938.7|11944.7|11933.7|11949.7|11938.7|11944.7|11933.7|435
1709826300000|2024-03-07 15:45:00|11945.7|11934.7|11942.7|11931.7|11945.7|11934.7|11942.7|11931.7|271
1709826600000|2024-03-07 15:50:00|11943.7|11930.7|11942.7|11931.7|11943.7|11931.7|11940.7|11929.7|201
1709826900000|2024-03-07 15:55:00|11941.7|11930.7|11943.7|11932.7|11944.7|11933.7|11941.7|11930.7|202
1709827200000|2024-03-07 16:00:00|11944.7|11931.7|11942.7|11931.7|11944.7|11933.7|11942.7|11930.7|126
1709827500000|2024-03-07 16:05:00|11943.7|11930.7|11943.7|11932.7|11943.7|11932.7|11941.7|11930.7|202
1709827800000|2024-03-07 16:10:00|11942.7|11931.7|11941.7|11930.7|11942.7|11931.7|11940.7|11929.7|246
1709828100000|2024-03-07 16:15:00|11942.7|11931.7|11943.7|11932.7|11944.7|11933.7|11941.7|11930.7|238
1709828400000|2024-03-07 16:20:00|11944.7|11933.7|11944.7|11933.7|11945.7|11934.7|11944.7|11933.7|186
1709828700000|2024-03-07 16:25:00|11945.7|11934.7|11947.7|11936.7|11948.7|11937.7|11944.7|11933.7|326
1709829000000|2024-03-07 16:30:00|11946.7|11935.7|11946.7|11935.7|11947.7|11936.7|11944.7|11933.7|166
1709829300000|2024-03-07 16:35:00|11945.7|11934.7|11947.7|11936.7|11947.7|11936.7|11945.7|11933.7|68
1709829600000|2024-03-07 16:40:00|11948.7|11935.7|11947.7|11936.7|11948.7|11937.7|11946.7|11935.7|106
1709829900000|2024-03-07 16:45:00|11948.7|11937.7|11947.7|11936.7|11948.7|11937.7|11946.7|11935.7|63
1709830200000|2024-03-07 16:50:00|11948.7|11937.7|11947.7|11936.7|11948.7|11937.7|11947.7|11936.7|57
1709830500000|2024-03-07 16:55:00|11948.7|11937.7|11948.7|11937.7|11949.7|11938.7|11948.7|11937.7|78
1709830800000|2024-03-07 17:00:00|11949.7|11938.7|11949.7|11938.7|11949.7|11938.7|11947.7|11936.7|80
1709831100000|2024-03-07 17:05:00|11948.7|11937.7|11949.7|11938.7|11949.7|11938.7|11948.7|11937.7|51
1709831400000|2024-03-07 17:10:00|11950.7|11937.7|11949.7|11938.7|11950.7|11939.7|11949.7|11937.7|139
1709831700000|2024-03-07 17:15:00|11950.7|11939.7|11951.7|11940.7|11952.7|11941.7|11949.7|11938.7|235
1709832000000|2024-03-07 17:20:00|11950.7|11939.7|11950.7|11939.7|11951.7|11940.7|11949.7|11938.7|106
1709832300000|2024-03-07 17:25:00|11951.7|11940.7|11950.7|11939.7|11952.7|11941.7|11950.7|11938.7|41
1709832600000|2024-03-07 17:30:00|11949.7|11938.7|11948.7|11937.7|11949.7|11939.7|11946.7|11935.7|180
1709832900000|2024-03-07 17:35:00|11949.7|11936.7|11949.7|11938.7|11949.7|11938.7|11948.7|11936.7|102
1709833200000|2024-03-07 17:40:00|11948.7|11937.7|11949.7|11938.7|11950.7|11939.7|11947.7|11936.7|102
1709833500000|2024-03-07 17:45:00|11950.7|11939.7|11952.7|11940.7|11952.7|11940.7|11949.7|11938.7|66
1709833800000|2024-03-07 17:50:00|11951.7|11941.7|11953.7|11942.7|11954.7|11943.7|11951.7|11940.7|138
1709834100000|2024-03-07 17:55:00|11954.7|11943.7|11955.7|11944.7|11955.7|11944.7|11953.7|11942.7|39
1709834400000|2024-03-07 18:00:00|11954.7|11943.7|11955.7|11944.7|11955.7|11944.7|11954.7|11943.7|25
1709834700000|2024-03-07 18:05:00|11954.7|11943.7|11957.7|11945.7|11957.7|11946.7|11954.7|11942.7|97
1709835000000|2024-03-07 18:10:00|11956.7|11946.7|11956.7|11944.7|11957.7|11946.7|11955.7|11944.7|68
1709835300000|2024-03-07 18:15:00|11955.7|11945.7|11956.7|11944.7|11957.7|11945.7|11954.7|11943.7|32
1709835600000|2024-03-07 18:20:00|11955.7|11945.7|11956.7|11944.7|11956.7|11945.7|11955.7|11943.7|23
1709835900000|2024-03-07 18:25:00|11955.7|11945.7|11957.7|11946.7|11957.7|11946.7|11955.7|11945.7|25
1709836200000|2024-03-07 18:30:00|11956.7|11945.7|11957.7|11945.7|11957.7|11946.7|11954.7|11943.7|144
1709836500000|2024-03-07 18:35:00|11956.7|11946.7|11957.7|11946.7|11958.7|11946.7|11956.7|11945.7|37
1709836800000|2024-03-07 18:40:00|11958.7|11947.7|11958.7|11947.7|11959.7|11948.7|11957.7|11946.7|127
1709837100000|2024-03-07 18:45:00|11959.7|11948.7|11959.7|11947.7|11959.7|11948.7|11957.7|11946.7|53
1709837400000|2024-03-07 18:50:00|11958.7|11948.7|11959.7|11948.7|11959.7|11948.7|11958.7|11947.7|49
1709837700000|2024-03-07 18:55:00|11960.7|11949.7|11959.7|11948.7|11962.7|11951.7|11959.7|11948.7|202
1709838000000|2024-03-07 19:00:00|11958.7|11947.7|11957.7|11946.7|11959.7|11948.7|11957.7|11946.7|58
1709838300000|2024-03-07 19:05:00|11956.7|11945.7|11958.7|11946.7|11958.7|11946.7|11956.7|11945.7|27
1709838600000|2024-03-07 19:10:00|11959.7|11947.7|11960.7|11948.7|11960.7|11949.7|11958.7|11947.7|58
1709838900000|2024-03-07 19:15:00|11959.7|11949.7|11960.7|11949.7|11960.7|11949.7|11958.7|11947.7|104
1709839200000|2024-03-07 19:20:00|11959.7|11948.7|11959.7|11948.7|11960.7|11949.7|11959.7|11948.7|32
1709839500000|2024-03-07 19:25:00|11960.7|11949.7|11959.7|11948.7|11960.7|11949.7|11959.7|11948.7|15
1709839800000|2024-03-07 19:30:00|11960.7|11949.7|11961.7|11950.7|11961.7|11950.7|11959.7|11948.7|46
1709840100000|2024-03-07 19:35:00|11960.7|11949.7|11960.7|11948.7|11960.7|11949.7|11959.7|11948.7|16
1709840400000|2024-03-07 19:40:00|11959.7|11949.7|11960.2|11950.2|11960.7|11950.2|11959.7|11948.7|26
1709840700000|2024-03-07 19:45:00|11959.7|11949.7|11960.2|11950.2|11961.2|11951.2|11959.2|11949.2|31
1709841000000|2024-03-07 19:50:00|11960.7|11950.7|11962.2|11952.2|11962.2|11952.2|11960.2|11950.2|36
1709841300000|2024-03-07 19:55:00|11961.7|11951.7|11958.2|11948.2|11962.2|11952.2|11958.2|11948.2|123
1709841600000|2024-03-07 20:00:00|11957.7|11947.7|11960.2|11950.2|11960.2|11950.2|11956.2|11946.2|200
1709841900000|2024-03-07 20:05:00|11959.7|11949.7|11958.7|11948.7|11961.2|11951.2|11958.2|11948.2|42
1709842200000|2024-03-07 20:10:00|11959.2|11949.2|11959.2|11949.2|11960.2|11950.2|11958.2|11948.2|42
1709842500000|2024-03-07 20:15:00|11959.7|11949.7|11959.2|11949.2|11960.2|11950.2|11958.7|11948.7|57
1709842800000|2024-03-07 20:20:00|11958.7|11948.7|11957.2|11947.2|11959.2|11949.2|11957.2|11947.2|44
1709843100000|2024-03-07 20:25:00|11956.7|11946.7|11957.7|11947.7|11958.2|11948.2|11956.7|11946.7|84
1709843400000|2024-03-07 20:30:00|11958.2|11948.2|11960.2|11950.2|11960.2|11950.2|11958.2|11948.2|64
1709843700000|2024-03-07 20:35:00|11959.7|11949.7|11961.2|11951.2|11961.2|11951.2|11959.2|11949.2|36
1709844000000|2024-03-07 20:40:00|11961.7|11951.7|11962.2|11952.2|11962.7|11952.7|11961.2|11951.2|95
1709844300000|2024-03-07 20:45:00|11962.7|11952.7|11961.2|11951.2|11962.7|11952.7|11961.2|11951.2|62
1709844600000|2024-03-07 20:50:00|11961.7|11951.7|11962.2|11952.2|11962.2|11952.2|11959.2|11949.2|186
1709844900000|2024-03-07 20:55:00|11961.7|11951.7|11959.7|11949.7|11961.7|11951.7|11958.2|11948.2|130
1709845200000|2024-03-07 21:00:00|11959.2|11949.2|11959.2|11949.2|11959.7|11949.7|11959.2|11949.2|31
1709845500000|2024-03-07 21:05:00|11958.7|11948.7|11958.7|11948.7|11959.2|11949.2|11958.2|11948.2|14
1709845800000|2024-03-07 21:10:00|11958.2|11948.2|11959.2|11949.2|11959.7|11949.7|11958.2|11948.2|21
1709846100000|2024-03-07 21:15:00|11965.7|11941.7|11957.1|11933.1|11965.7|11941.7|11947.1|11923.1|0
1709846400000|2024-03-07 21:20:00|11956.7|11932.7|11954.6|11930.6|11959.8|11935.8|11952.9|11928.9|0
1709846700000|2024-03-07 21:25:00|11954.9|11930.9|11961.1|11937.1|11961.9|11937.9|11952.3|11928.3|0
1709847000000|2024-03-07 21:30:00|11960.9|11936.9|11960.7|11936.7|11963|11939|11960.3|11936.3|0
1709847300000|2024-03-07 21:35:00|11961.1|11937.1|11965.8|11941.8|11966.1|11942.1|11959.2|11935.2|0
1709847600000|2024-03-07 21:40:00|11965.5|11941.5|11965.1|11941.1|11967.4|11943.4|11963.9|11939.9|0
1709847900000|2024-03-07 21:45:00|11964.7|11940.7|11965.5|11941.5|11967|11943|11963.9|11939.9|0
1709848200000|2024-03-07 21:50:00|11965.4|11941.4|11969|11945|11969.7|11945.7|11965.4|11941.4|0
1709848500000|2024-03-07 21:55:00|11968.6|11944.6|11968.6|11944.6|11970.1|11946.1|11966.7|11942.7|0
1709848800000|2024-03-07 22:00:00|11968.5|11944.5|11968.4|11944.4|11969.1|11945.1|11968.2|11944.2|0
1709849100000|2024-03-07 22:05:00|11968.6|11944.6|11968.2|11944.2|11968.6|11944.6|11968.2|11944.2|0
1709849400000|2024-03-07 22:10:00|11968.1|11944.1|11968.9|11944.9|11969.1|11945.1|11968.1|11944.1|0
1709849700000|2024-03-07 22:15:00|11968.8|11944.8|11970.5|11946.5|11971.1|11947.1|11968.8|11944.8|0
1709850000000|2024-03-07 22:20:00|11970.7|11946.7|11971|11947|11971.3|11947.3|11970.5|11946.5|0
1709850300000|2024-03-07 22:25:00|11971.1|11947.1|11964.7|11940.7|11971.1|11947.1|11964.6|11940.6|0
1709850600000|2024-03-07 22:30:00|11965.2|11941.2|11965.6|11941.6|11966.2|11942.2|11965|11941|0
1709850900000|2024-03-07 22:35:00|11965.8|11941.8|11966.8|11942.8|11966.8|11942.8|11965.3|11941.3|0
1709851200000|2024-03-07 22:40:00|11967|11943|11967.4|11943.4|11967.6|11943.6|11967|11943|0
1709851500000|2024-03-07 22:45:00|11967.5|11943.5|11967.4|11943.4|11967.6|11943.6|11967.3|11943.3|0
1709851800000|2024-03-07 22:50:00|11967.2|11943.2|11967.4|11943.4|11967.5|11943.5|11967.2|11943.2|0
1709852100000|2024-03-07 22:55:00|11967.3|11943.3|11967|11943|11967.6|11943.6|11966.5|11942.5|0
1709852400000|2024-03-07 23:00:00|11967.3|11943.3|11966.8|11942.8|11972.1|11948.1|11965.6|11941.6|0
1709852700000|2024-03-07 23:05:00|11967.1|11943.1|11967.5|11943.5|11971.3|11947.3|11966.8|11942.8|0
1709853000000|2024-03-07 23:10:00|11967.8|11943.8|11969|11945|11970.2|11946.2|11967.8|11943.8|0
1709853300000|2024-03-07 23:15:00|11968.9|11944.9|11969.8|11945.8|11971|11947|11968.7|11944.7|0
1709853600000|2024-03-07 23:20:00|11970|11946|11971|11947|11972.5|11948.5|11970|11946|0
1709853900000|2024-03-07 23:25:00|11970.6|11946.6|11967.9|11943.9|11972.1|11948.1|11967.9|11943.9|0
1709854200000|2024-03-07 23:30:00|11968.1|11944.1|11968.1|11944.1|11968.7|11944.7|11967.7|11943.7|0
1709854500000|2024-03-07 23:35:00|11967.9|11943.9|11966.8|11942.8|11968.3|11944.3|11966.2|11942.2|0
1709854800000|2024-03-07 23:40:00|11966.9|11942.9|11968.3|11944.3|11968.7|11944.7|11966.9|11942.9|0
1709855100000|2024-03-07 23:45:00|11968.6|11944.6|11969|11945|11969|11945|11967.9|11943.9|0
1709855400000|2024-03-07 23:50:00|11968.4|11944.4|11967.5|11943.5|11968.7|11944.7|11966.8|11942.8|0
1709855700000|2024-03-07 23:55:00|11967.3|11943.3|11968.7|11944.7|11968.7|11944.7|11966|11942|0
1709856000000|2024-03-08 00:00:00|11969.4|11945.4|11967.3|11943.3|11971|11947|11966.2|11942.2|0
1709856300000|2024-03-08 00:05:00|11967.5|11943.5|11964.5|11940.5|11967.5|11943.5|11964.1|11940.1|0
1709856600000|2024-03-08 00:10:00|11964.8|11940.8|11965.6|11941.6|11965.6|11941.6|11962.7|11938.7|0
1709856900000|2024-03-08 00:15:00|11965.8|11941.8|11974.9|11950.9|11976.1|11952.1|11965.8|11941.8|0
1709857200000|2024-03-08 00:20:00|11975|11951|11974.9|11950.9|11975.2|11951.2|11973.7|11949.7|0
1709857500000|2024-03-08 00:25:00|11974.5|11950.5|11976.2|11952.2|11977.6|11953.6|11974.5|11950.5|0
1709857800000|2024-03-08 00:30:00|11976|11952|11976.3|11952.3|11977.2|11953.2|11975.3|11951.3|0
1709858100000|2024-03-08 00:35:00|11976|11952|11976.7|11952.7|11977.5|11953.5|11976|11952|0
1709858400000|2024-03-08 00:40:00|11977|11953|11978.2|11954.2|11978.2|11954.2|11976.7|11952.7|0
1709858700000|2024-03-08 00:45:00|11978|11954|11978.2|11954.2|11979.9|11955.9|11977.7|11953.7|0
1709859000000|2024-03-08 00:50:00|11978|11954|11978|11954|11978.7|11954.7|11977.7|11953.7|0
1709859300000|2024-03-08 00:55:00|11977.9|11953.9|11976.8|11952.8|11977.9|11953.9|11976.5|11952.5|0
1709859600000|2024-03-08 01:00:00|11956.6|11946.6|11957.6|11947.6|11963.1|11953.1|11951.1|11941.1|2457
1709859900000|2024-03-08 01:05:00|11958.1|11948.1|11961.1|11951.1|11961.6|11951.6|11955.6|11945.6|1142
1709860200000|2024-03-08 01:10:00|11960.6|11950.6|11960.6|11950.6|11961.1|11951.1|11951.6|11941.6|1033
1709860500000|2024-03-08 01:15:00|11960.1|11950.1|11936.6|11926.6|11961.1|11951.1|11934.1|11924.1|2032
1709860800000|2024-03-08 01:20:00|11934.6|11924.6|11945.6|11935.6|11949.6|11939.6|11928.6|11918.6|1687
1709861100000|2024-03-08 01:25:00|11943.6|11933.6|11945.6|11935.6|11948.6|11938.6|11935.6|11925.6|1884
1709861400000|2024-03-08 01:30:00|11945.1|11935.1|11971.1|11961.1|11991.6|11981.6|11929.6|11919.6|13371
1709861700000|2024-03-08 01:35:00|11971.6|11961.6|11975.6|11965.6|11987.6|11977.6|11951.6|11941.6|5942
1709862000000|2024-03-08 01:40:00|11974.6|11964.6|11949.6|11939.6|11978.1|11968.1|11935.6|11925.6|5656
1709862300000|2024-03-08 01:45:00|11949.1|11939.1|11938.1|11928.1|11951.1|11941.1|11935.1|11925.1|3081
1709862600000|2024-03-08 01:50:00|11937.6|11927.6|11933.1|11923.1|11943.6|11933.6|11925.6|11915.6|2377
1709862900000|2024-03-08 01:55:00|11933.6|11923.6|11938.6|11928.6|11941.1|11931.1|11931.6|11921.6|1696
1709863200000|2024-03-08 02:00:00|11939.1|11929.1|11939.1|11929.1|11949.1|11939.1|11934.6|11924.6|2604
1709863500000|2024-03-08 02:05:00|11938.6|11928.6|11930.6|11920.6|11944.6|11934.6|11927.6|11917.6|2556
1709863800000|2024-03-08 02:10:00|11931.6|11921.6|11913.6|11903.6|11933.6|11923.6|11913.6|11903.6|2747
1709864100000|2024-03-08 02:15:00|11914.1|11904.1|11897.6|11887.6|11914.6|11904.6|11895.1|11885.1|2962
1709864400000|2024-03-08 02:20:00|11897.1|11887.1|11905.6|11895.6|11908.6|11898.6|11890.1|11880.1|2399
1709864700000|2024-03-08 02:25:00|11905.1|11895.1|11896.6|11886.6|11905.1|11895.1|11893.6|11883.6|1037
1709865000000|2024-03-08 02:30:00|11896.1|11886.1|11878.6|11868.6|11897.1|11887.1|11876.6|11866.6|2902
1709865300000|2024-03-08 02:35:00|11878.1|11868.1|11870.6|11860.6|11884.6|11874.6|11869.1|11859.1|2716
1709865600000|2024-03-08 02:40:00|11871.6|11861.6|11879.6|11869.6|11887.6|11877.6|11871.1|11861.1|1536
1709865900000|2024-03-08 02:45:00|11880.1|11870.1|11864.1|11854.1|11880.1|11870.1|11860.1|11850.1|2828
1709866200000|2024-03-08 02:50:00|11865.1|11855.1|11879.1|11869.1|11883.1|11873.1|11856.1|11846.1|2477
1709866500000|2024-03-08 02:55:00|11878.1|11868.1|11867.1|11857.1|11884.1|11874.1|11865.1|11855.1|1496
1709866800000|2024-03-08 03:00:00|11868.1|11858.1|11868.1|11858.1|11880.1|11870.1|11868.1|11858.1|2168
1709867100000|2024-03-08 03:05:00|11867.1|11857.1|11879.1|11869.1|11892.1|11882.1|11864.1|11854.1|2536
1709867400000|2024-03-08 03:10:00|11877.1|11867.1|11912.1|11902.1|11918.1|11908.1|11874.1|11864.1|3824
1709867700000|2024-03-08 03:15:00|11910.1|11900.1|11910.1|11900.1|11915.1|11905.1|11901.1|11891.1|2446
1709868000000|2024-03-08 03:20:00|11911.1|11901.1|11902.1|11892.1|11919.1|11909.1|11900.1|11890.1|1842
1709868300000|2024-03-08 03:25:00|11903.1|11893.1|11907.1|11897.1|11909.1|11899.1|11899.1|11889.1|1141
1709868600000|2024-03-08 03:30:00|11908.1|11898.1|11920.1|11910.1|11921.1|11911.1|11908.1|11898.1|445
1709868900000|2024-03-08 03:35:00|11919.1|11909.1|11918.1|11908.1|11923.1|11913.1|11917.1|11907.1|599
1709869200000|2024-03-08 03:40:00|11917.1|11907.1|11919.1|11909.1|11921.1|11911.1|11917.1|11907.1|298
1709869500000|2024-03-08 03:45:00|11920.1|11910.1|11919.1|11909.1|11921.1|11911.1|11918.1|11908.1|436
1709869800000|2024-03-08 03:50:00|11920.1|11910.1|11920.1|11910.1|11921.1|11911.1|11917.1|11907.1|216
1709870100000|2024-03-08 03:55:00|11921.1|11911.1|11920.1|11910.1|11921.1|11911.1|11918.1|11908.1|288
1709870400000|2024-03-08 04:00:00|11921.1|11911.1|11923.1|11913.1|11925.1|11915.1|11919.1|11909.1|371
1709870700000|2024-03-08 04:05:00|11924.1|11914.1|11925.1|11915.1|11925.1|11915.1|11924.1|11914.1|162
1709871000000|2024-03-08 04:10:00|11926.1|11916.1|11925.1|11915.1|11926.1|11916.1|11923.1|11913.1|261
1709871300000|2024-03-08 04:15:00|11924.1|11914.1|11923.1|11913.1|11924.1|11914.1|11923.1|11913.1|137
1709871600000|2024-03-08 04:20:00|11924.1|11914.1|11923.1|11913.1|11925.1|11915.1|11923.1|11913.1|195
1709871900000|2024-03-08 04:25:00|11924.1|11914.1|11924.1|11914.1|11924.1|11914.1|11923.1|11913.1|74
1709872200000|2024-03-08 04:30:00|11923.1|11913.1|11923.1|11913.1|11924.1|11914.1|11923.1|11913.1|167
1709872500000|2024-03-08 04:35:00|11924.1|11914.1|11923.1|11913.1|11924.1|11914.1|11922.1|11912.1|164
1709872800000|2024-03-08 04:40:00|11924.1|11914.1|11922.1|11912.1|11924.1|11914.1|11922.1|11912.1|178
1709873100000|2024-03-08 04:45:00|11923.1|11913.1|11924.1|11914.1|11924.1|11914.1|11922.1|11912.1|121
1709873400000|2024-03-08 04:50:00|11923.1|11913.1|11921.1|11911.1|11923.1|11913.1|11919.1|11909.1|315
1709873700000|2024-03-08 04:55:00|11920.1|11910.1|11919.1|11909.1|11920.1|11910.1|11918.1|11908.1|258
1709874000000|2024-03-08 05:00:00|11920.1|11910.1|11908.1|11898.1|11921.1|11911.1|11897.1|11887.1|3760
1709874300000|2024-03-08 05:05:00|11909.1|11899.1|11901.1|11891.1|11918.1|11908.1|11898.1|11888.1|1696
1709874600000|2024-03-08 05:10:00|11902.1|11892.1|11898.1|11888.1|11902.1|11892.1|11895.1|11885.1|1288
1709874900000|2024-03-08 05:15:00|11899.1|11889.1|11912.1|11902.1|11912.1|11902.1|11894.1|11884.1|1443
1709875200000|2024-03-08 05:20:00|11911.1|11901.1|11904.1|11894.1|11912.1|11902.1|11901.1|11891.1|1387
1709875500000|2024-03-08 05:25:00|11903.1|11893.1|11899.1|11889.1|11913.1|11903.1|11898.1|11888.1|1379
1709875800000|2024-03-08 05:30:00|11898.1|11888.1|11908.1|11898.1|11917.1|11907.1|11898.1|11888.1|2392
1709876100000|2024-03-08 05:35:00|11909.1|11899.1|11906.1|11896.1|11917.1|11907.1|11904.1|11894.1|1265
1709876400000|2024-03-08 05:40:00|11907.1|11897.1|11907.1|11897.1|11916.1|11906.1|11902.1|11892.1|1222
1709876700000|2024-03-08 05:45:00|11908.1|11898.1|11930.1|11920.1|11933.1|11923.1|11905.1|11895.1|2061
1709877000000|2024-03-08 05:50:00|11929.1|11919.1|11932.1|11922.1|11937.1|11927.1|11921.1|11911.1|2186
1709877300000|2024-03-08 05:55:00|11930.1|11920.1|11921.1|11911.1|11930.1|11920.1|11915.1|11905.1|1955
1709877600000|2024-03-08 06:00:00|11922.1|11912.1|11913.1|11903.1|11924.1|11914.1|11909.1|11899.1|1635
1709877900000|2024-03-08 06:05:00|11914.1|11904.1|11926.1|11916.1|11930.1|11920.1|11914.1|11904.1|1523
1709878200000|2024-03-08 06:10:00|11925.1|11915.1|11937.1|11927.1|11938.1|11928.1|11923.1|11913.1|1740
1709878500000|2024-03-08 06:15:00|11935.1|11925.1|11939.1|11929.1|11944.1|11934.1|11929.1|11919.1|1647
1709878800000|2024-03-08 06:20:00|11938.1|11928.1|11937.1|11927.1|11938.1|11928.1|11928.1|11918.1|1072
1709879100000|2024-03-08 06:25:00|11939.1|11929.1|11936.1|11926.1|11943.1|11933.1|11932.1|11922.1|2166
1709879400000|2024-03-08 06:30:00|11935.1|11925.1|11944.1|11934.1|11952.1|11942.1|11935.1|11925.1|2742
1709879700000|2024-03-08 06:35:00|11947.1|11937.1|11945.1|11935.1|11954.1|11944.1|11943.1|11933.1|2318
1709880000000|2024-03-08 06:40:00|11944.1|11934.1|11936.1|11926.1|11946.1|11936.1|11931.1|11921.1|2049
1709880300000|2024-03-08 06:45:00|11937.1|11927.1|11932.1|11922.1|11939.1|11929.1|11924.1|11914.1|2343
1709880600000|2024-03-08 06:50:00|11933.1|11923.1|11939.1|11929.1|11940.1|11930.1|11927.1|11917.1|1927
1709880900000|2024-03-08 06:55:00|11938.1|11928.1|11936.1|11926.1|11940.1|11930.1|11932.1|11922.1|3413
1709881200000|2024-03-08 07:00:00|11935.1|11925.1|11929.1|11919.1|11935.1|11925.1|11918.1|11908.1|3033
1709881500000|2024-03-08 07:05:00|11930.1|11920.1|11922.1|11912.1|11931.1|11921.1|11920.1|11910.1|481
1709881800000|2024-03-08 07:10:00|11923.1|11913.1|11923.1|11913.1|11930.1|11920.1|11921.1|11911.1|542
1709882100000|2024-03-08 07:15:00|11922.1|11912.1|11921.1|11911.1|11923.1|11913.1|11918.1|11908.1|343
1709882400000|2024-03-08 07:20:00|11922.1|11912.1|11925.1|11915.1|11925.1|11915.1|11919.1|11909.1|613
1709882700000|2024-03-08 07:25:00|11924.1|11914.1|11925.1|11915.1|11926.1|11916.1|11921.1|11911.1|217
1709883000000|2024-03-08 07:30:00|11924.1|11914.1|11924.1|11914.1|11925.1|11915.1|11923.1|11913.1|268
1709883300000|2024-03-08 07:35:00|11925.1|11915.1|11927.1|11917.1|11927.1|11917.1|11922.1|11912.1|299
1709883600000|2024-03-08 07:40:00|11926.1|11916.1|11924.1|11914.1|11928.1|11918.1|11924.1|11914.1|314
1709883900000|2024-03-08 07:45:00|11925.1|11915.1|11921.1|11911.1|11925.1|11915.1|11920.1|11910.1|616
1709884200000|2024-03-08 07:50:00|11922.1|11912.1|11921.1|11911.1|11925.1|11915.1|11918.1|11908.1|476
1709884500000|2024-03-08 07:55:00|11920.1|11910.1|11915.1|11905.1|11921.1|11911.1|11915.1|11905.1|601
1709884800000|2024-03-08 08:00:00|11916.1|11906.1|11910.1|11899.1|11917.1|11906.1|11910.1|11898.1|1711
1709885100000|2024-03-08 08:05:00|11911.1|11900.1|11908.1|11896.1|11911.1|11900.1|11908.1|11896.1|786
1709885400000|2024-03-08 08:10:00|11909.1|11897.1|11916.1|11905.1|11916.1|11905.1|11908.1|11897.1|500
1709885700000|2024-03-08 08:15:00|11917.1|11904.1|11910.1|11898.1|11917.1|11905.1|11908.1|11897.1|521
1709886000000|2024-03-08 08:20:00|11911.1|11899.1|11906.1|11895.1|11912.1|11901.1|11905.1|11894.1|614
1709886300000|2024-03-08 08:25:00|11907.1|11894.1|11907.1|11894.1|11909.1|11898.1|11904.1|11893.1|872
1709886600000|2024-03-08 08:30:00|11908.1|11887.4|11911.1|11887.1|11911.8|11887.8|11907.7|11883.7|0
1709886900000|2024-03-08 08:35:00|11911.4|11887.4|11910.1|11886.1|11911.4|11887.4|11908.7|11884.7|70
1709887200000|2024-03-08 08:40:00|11909.9|11885.9|11911.6|11887.6|11912.1|11888.1|11909.1|11885.1|0
1709887500000|2024-03-08 08:45:00|11911.8|11887.8|11918.4|11894.4|11919.4|11895.4|11911.3|11887.3|0
1709887800000|2024-03-08 08:50:00|11918|11894|11916.7|11892.7|11918.5|11894.5|11916.7|11892.7|0
1709888100000|2024-03-08 08:55:00|11916.8|11892.8|11911.9|11887.9|11917.2|11893.2|11911.9|11887.9|0
1709888400000|2024-03-08 09:00:00|11912.6|11888.6|11905.1|11894.1|11912.6|11898.1|11903.1|11887.6|143
1709888700000|2024-03-08 09:05:00|11904.1|11893.1|11905.1|11894.1|11906.1|11894.1|11904.1|11893.1|35
1709889000000|2024-03-08 09:10:00|11906.1|11895.1|11908.1|11896.1|11908.1|11897.1|11906.1|11895.1|151
1709889300000|2024-03-08 09:15:00|11907.1|11895.1|11904.1|11893.1|11908.1|11897.1|11904.1|11892.1|228
1709889600000|2024-03-08 09:20:00|11903.1|11892.1|11912.1|11900.1|11912.1|11901.1|11903.1|11892.1|139
1709889900000|2024-03-08 09:25:00|11911.1|11901.1|11914.1|11903.1|11914.1|11903.1|11908.1|11897.1|105
1709890200000|2024-03-08 09:30:00|11913.1|11902.1|11914.1|11903.1|11915.1|11904.1|11913.1|11901.1|113
1709890500000|2024-03-08 09:35:00|11915.1|11904.1|11920.1|11909.1|11934.1|11923.1|11913.1|11901.1|1050
1709890800000|2024-03-08 09:40:00|11919.1|11908.1|11912.1|11901.1|11920.1|11909.1|11911.1|11899.1|236
1709891100000|2024-03-08 09:45:00|11911.1|11900.1|11913.1|11902.1|11914.1|11902.1|11909.1|11898.1|186
1709891400000|2024-03-08 09:50:00|11912.1|11901.1|11910.1|11899.1|11912.1|11901.1|11910.1|11898.1|35
1709891700000|2024-03-08 09:55:00|11909.1|11898.1|11909.1|11898.1|11909.1|11899.1|11908.1|11897.1|81
1709892000000|2024-03-08 10:00:00|11910.1|11897.1|11910.1|11898.1|11910.1|11899.1|11909.1|11897.1|69
1709892300000|2024-03-08 10:05:00|11909.1|11897.1|11910.1|11899.1|11910.1|11899.1|11908.1|11897.1|39
1709892600000|2024-03-08 10:10:00|11909.1|11898.1|11910.1|11899.1|11911.1|11900.1|11909.1|11898.1|42
1709892900000|2024-03-08 10:15:00|11911.1|11898.1|11911.1|11900.1|11911.1|11900.1|11910.1|11898.1|28
1709893200000|2024-03-08 10:20:00|11912.1|11898.1|11910.1|11899.1|11912.1|11899.1|11909.1|11898.1|64
1709893500000|2024-03-08 10:25:00|11909.1|11898.1|11909.1|11897.1|11910.1|11899.1|11908.1|11897.1|22
1709893800000|2024-03-08 10:30:00|11908.1|11898.1|11910.1|11899.1|11910.1|11899.1|11908.1|11896.1|72
1709894100000|2024-03-08 10:35:00|11909.1|11898.1|11912.1|11901.1|11912.1|11901.1|11909.1|11898.1|28
1709894400000|2024-03-08 10:40:00|11911.1|11900.1|11911.1|11900.1|11912.1|11901.1|11910.1|11898.1|32
1709894700000|2024-03-08 10:45:00|11910.1|11899.1|11911.1|11900.1|11912.1|11901.1|11910.1|11899.1|25
1709895000000|2024-03-08 10:50:00|11912.1|11901.1|11913.1|11902.1|11914.1|11903.1|11910.1|11899.1|59
1709895300000|2024-03-08 10:55:00|11914.1|11903.1|11912.1|11901.1|11914.1|11903.1|11912.1|11901.1|54
1709895600000|2024-03-08 11:00:00|11913.1|11902.1|11911.1|11900.1|11913.1|11902.1|11911.1|11900.1|38
1709895900000|2024-03-08 11:05:00|11910.1|11899.1|11909.1|11898.1|11910.1|11899.1|11908.1|11897.1|39
1709896200000|2024-03-08 11:10:00|11910.1|11897.1|11910.1|11899.1|11910.1|11899.1|11909.1|11897.1|18
1709896500000|2024-03-08 11:15:00|11909.1|11898.1|11910.1|11899.1|11910.1|11899.1|11909.1|11898.1|26
1709896800000|2024-03-08 11:20:00|11911.1|11900.1|11913.1|11902.1|11913.1|11902.1|11910.1|11899.1|38
1709897100000|2024-03-08 11:25:00|11912.1|11901.1|11912.1|11901.1|11912.1|11901.1|11911.1|11900.1|24
1709897400000|2024-03-08 11:30:00|11911.1|11900.1|11911.1|11900.1|11912.1|11901.1|11910.1|11899.1|25
1709897700000|2024-03-08 11:35:00|11910.1|11899.1|11910.1|11899.1|11911.1|11900.1|11909.1|11898.1|32
1709898000000|2024-03-08 11:40:00|11909.1|11898.1|11909.1|11898.1|11910.1|11899.1|11908.1|11897.1|24
1709898300000|2024-03-08 11:45:00|11908.1|11897.1|11908.1|11897.1|11909.1|11898.1|11907.1|11896.1|66
1709898600000|2024-03-08 11:50:00|11907.1|11896.1|11908.1|11897.1|11908.1|11897.1|11906.1|11895.1|20
1709898900000|2024-03-08 11:55:00|11907.1|11896.1|11908.1|11897.1|11909.1|11897.1|11907.1|11896.1|36
1709899200000|2024-03-08 12:00:00|11909.1|11896.1|11908.1|11897.1|11909.1|11897.1|11907.1|11896.1|36
1709899500000|2024-03-08 12:05:00|11907.1|11896.1|11906.1|11895.1|11907.1|11897.1|11906.1|11895.1|35
1709899800000|2024-03-08 12:10:00|11905.1|11894.1|11905.1|11894.1|11906.1|11895.1|11905.1|11894.1|49
1709900100000|2024-03-08 12:15:00|11904.1|11893.1|11905.1|11894.1|11905.1|11894.1|11904.1|11893.1|164
1709900400000|2024-03-08 12:20:00|11904.1|11893.1|11903.1|11891.1|11905.1|11894.1|11901.1|11890.1|111
1709900700000|2024-03-08 12:25:00|11902.1|11892.1|11901.1|11890.1|11903.1|11892.1|11901.1|11890.1|22
1709901000000|2024-03-08 12:30:00|11902.1|11891.1|11902.1|11890.1|11903.1|11891.1|11901.1|11889.1|38
1709901300000|2024-03-08 12:35:00|11901.1|11891.1|11902.1|11891.1|11903.1|11892.1|11900.1|11889.1|42
1709901600000|2024-03-08 12:40:00|11903.1|11892.1|11902.1|11891.1|11903.1|11892.1|11901.1|11890.1|24
1709901900000|2024-03-08 12:45:00|11901.1|11890.1|11903.1|11892.1|11903.1|11892.1|11901.1|11890.1|47
1709902200000|2024-03-08 12:50:00|11902.1|11891.1|11904.1|11892.1|11904.1|11893.1|11901.1|11890.1|94
1709902500000|2024-03-08 12:55:00|11903.1|11893.1|11907.1|11896.1|11907.1|11896.1|11903.1|11892.1|33
1709902800000|2024-03-08 13:00:00|11906.1|11895.1|11907.1|11896.1|11910.1|11899.1|11906.1|11895.1|58
1709903100000|2024-03-08 13:05:00|11906.1|11895.1|11906.1|11895.1|11909.1|11897.1|11906.1|11895.1|65
1709903400000|2024-03-08 13:10:00|11907.1|11896.1|11907.1|11896.1|11907.1|11896.1|11905.1|11894.1|33
1709903700000|2024-03-08 13:15:00|11906.1|11895.1|11908.1|11896.1|11908.1|11897.1|11906.1|11895.1|62
1709904000000|2024-03-08 13:20:00|11907.1|11897.1|11907.1|11896.1|11908.1|11897.1|11906.1|11895.1|69
1709904300000|2024-03-08 13:25:00|11908.1|11897.1|11906.1|11894.1|11909.1|11897.1|11904.1|11893.1|173
1709904600000|2024-03-08 13:30:00|11904.1|11891.1|11914.1|11903.1|11925.1|11914.1|11897.1|11885.1|745
1709904900000|2024-03-08 13:35:00|11913.1|11902.1|11923.1|11912.1|11925.1|11914.1|11913.1|11901.1|226
1709905200000|2024-03-08 13:40:00|11924.1|11911.1|11932.1|11920.1|11934.1|11923.1|11923.1|11911.1|603
1709905500000|2024-03-08 13:45:00|11931.1|11921.1|11923.1|11912.1|11932.1|11921.1|11922.1|11911.1|317
1709905800000|2024-03-08 13:50:00|11922.1|11911.1|11920.1|11909.1|11927.1|11916.1|11920.1|11908.1|110
1709906100000|2024-03-08 13:55:00|11921.1|11910.1|11918.1|11907.1|11921.1|11910.1|11916.1|11905.1|89
1709906400000|2024-03-08 14:00:00|11917.1|11906.1|11923.1|11911.1|11924.1|11912.1|11917.1|11906.1|125
1709906700000|2024-03-08 14:05:00|11922.1|11912.1|11914.1|11903.1|11923.1|11912.1|11911.1|11900.1|251
1709907000000|2024-03-08 14:10:00|11913.1|11902.1|11916.1|11905.1|11919.1|11908.1|11913.1|11902.1|128
1709907300000|2024-03-08 14:15:00|11915.1|11904.1|11916.1|11905.1|11916.1|11905.1|11911.1|11900.1|136
1709907600000|2024-03-08 14:20:00|11915.1|11904.1|11916.1|11905.1|11917.1|11906.1|11914.1|11903.1|46
1709907900000|2024-03-08 14:25:00|11917.1|11906.1|11913.1|11902.1|11917.1|11906.1|11912.1|11901.1|68
1709908200000|2024-03-08 14:30:00|11914.1|11903.1|11925.1|11914.1|11928.1|11917.1|11913.1|11902.1|623
1709908500000|2024-03-08 14:35:00|11924.1|11913.1|11916.1|11905.1|11926.1|11915.1|11911.1|11899.1|450
1709908800000|2024-03-08 14:40:00|11917.1|11904.1|11918.1|11907.1|11923.1|11912.1|11916.1|11904.1|191
1709909100000|2024-03-08 14:45:00|11919.1|11908.1|11926.1|11915.1|11926.1|11915.1|11917.1|11906.1|199
1709909400000|2024-03-08 14:50:00|11927.1|11916.1|11924.1|11912.1|11930.1|11919.1|11922.1|11911.1|477
1709909700000|2024-03-08 14:55:00|11923.1|11913.1|11927.1|11916.1|11927.1|11916.1|11922.1|11910.1|349
1709910000000|2024-03-08 15:00:00|11928.1|11917.1|11930.1|11919.1|11931.1|11920.1|11927.1|11915.1|337
1709910300000|2024-03-08 15:05:00|11931.1|11920.1|11930.1|11919.1|11931.1|11920.1|11928.1|11917.1|352
1709910600000|2024-03-08 15:10:00|11929.1|11918.1|11925.1|11914.1|11929.1|11918.1|11925.1|11914.1|242
1709910900000|2024-03-08 15:15:00|11924.1|11913.1|11919.1|11907.1|11925.1|11914.1|11917.1|11906.1|220
1709911200000|2024-03-08 15:20:00|11920.1|11908.1|11919.1|11908.1|11922.1|11911.1|11917.1|11906.1|102
1709911500000|2024-03-08 15:25:00|11920.1|11909.1|11919.1|11908.1|11922.1|11910.1|11918.1|11907.1|113
1709911800000|2024-03-08 15:30:00|11920.1|11909.1|11919.1|11908.1|11920.1|11909.1|11916.1|11905.1|109
1709912100000|2024-03-08 15:35:00|11920.1|11909.1|11919.1|11908.1|11921.1|11910.1|11917.1|11906.1|103
1709912400000|2024-03-08 15:40:00|11918.1|11907.1|11921.1|11909.1|11923.1|11912.1|11917.1|11906.1|123
1709912700000|2024-03-08 15:45:00|11920.1|11910.1|11924.1|11913.1|11925.1|11913.1|11916.1|11905.1|104
1709913000000|2024-03-08 15:50:00|11925.1|11912.1|11926.1|11915.1|11927.1|11915.1|11923.1|11911.1|43
1709913300000|2024-03-08 15:55:00|11927.1|11916.1|11930.1|11919.1|11930.1|11919.1|11926.1|11915.1|208
1709913600000|2024-03-08 16:00:00|11929.1|11918.1|11921.1|11910.1|11929.1|11918.1|11921.1|11910.1|276
1709913900000|2024-03-08 16:05:00|11922.1|11911.1|11921.1|11910.1|11924.1|11913.1|11920.1|11909.1|117
1709914200000|2024-03-08 16:10:00|11920.1|11909.1|11921.1|11910.1|11922.1|11910.1|11919.1|11908.1|64
1709914500000|2024-03-08 16:15:00|11920.1|11909.1|11915.1|11904.1|11922.1|11910.1|11914.1|11903.1|169
1709914800000|2024-03-08 16:20:00|11916.1|11905.1|11914.1|11903.1|11917.1|11906.1|11913.1|11902.1|164
1709915100000|2024-03-08 16:25:00|11915.1|11904.1|11909.1|11898.1|11916.1|11905.1|11909.1|11898.1|151
1709915400000|2024-03-08 16:30:00|11908.1|11897.1|11908.1|11896.1|11910.1|11898.1|11901.1|11890.1|457
1709915700000|2024-03-08 16:35:00|11909.1|11897.1|11914.1|11903.1|11917.1|11905.1|11908.1|11896.1|321
1709916000000|2024-03-08 16:40:00|11915.1|11904.1|11917.1|11906.1|11917.1|11906.1|11912.1|11901.1|95
1709916300000|2024-03-08 16:45:00|11918.1|11907.1|11915.1|11904.1|11918.1|11907.1|11912.1|11901.1|221
1709916600000|2024-03-08 16:50:00|11916.1|11905.1|11915.1|11904.1|11919.1|11907.1|11914.1|11903.1|93
1709916900000|2024-03-08 16:55:00|11914.1|11903.1|11914.1|11903.1|11917.1|11906.1|11914.1|11903.1|160
1709917200000|2024-03-08 17:00:00|11913.1|11902.1|11918.1|11907.1|11919.1|11908.1|11912.1|11901.1|207
1709917500000|2024-03-08 17:05:00|11917.1|11906.1|11915.1|11904.1|11920.1|11909.1|11914.1|11903.1|113
1709917800000|2024-03-08 17:10:00|11916.1|11903.1|11918.1|11906.1|11918.1|11907.1|11913.1|11902.1|69
1709918100000|2024-03-08 17:15:00|11917.1|11907.1|11914.1|11902.1|11919.1|11907.1|11913.1|11902.1|50
1709918400000|2024-03-08 17:20:00|11913.1|11903.1|11915.1|11903.1|11916.1|11904.1|11913.1|11902.1|20
1709918700000|2024-03-08 17:25:00|11916.1|11904.1|11921.1|11910.1|11921.1|11910.1|11916.1|11903.1|86
1709919000000|2024-03-08 17:30:00|11920.1|11909.1|11920.1|11909.1|11922.1|11911.1|11919.1|11908.1|64
1709919300000|2024-03-08 17:35:00|11919.1|11908.1|11919.1|11907.1|11919.1|11909.1|11916.1|11905.1|32
1709919600000|2024-03-08 17:40:00|11920.1|11908.1|11918.1|11907.1|11921.1|11909.1|11917.1|11906.1|82
1709919900000|2024-03-08 17:45:00|11917.1|11906.1|11917.1|11906.1|11918.1|11907.1|11916.1|11905.1|44
1709920200000|2024-03-08 17:50:00|11916.1|11905.1|11916.1|11905.1|11918.1|11907.1|11914.1|11903.1|257
1709920500000|2024-03-08 17:55:00|11917.1|11904.1|11916.1|11905.1|11917.1|11906.1|11914.1|11903.1|270
1709920800000|2024-03-08 18:00:00|11915.1|11904.1|11913.1|11902.1|11915.1|11904.1|11912.1|11901.1|142
1709921100000|2024-03-08 18:05:00|11914.1|11901.1|11916.1|11904.1|11918.1|11907.1|11913.1|11901.1|401
1709921400000|2024-03-08 18:10:00|11915.1|11905.1|11913.1|11902.1|11915.1|11905.1|11912.1|11901.1|59
1709921700000|2024-03-08 18:15:00|11912.1|11901.1|11912.1|11901.1|11915.1|11903.1|11912.1|11901.1|57
1709922000000|2024-03-08 18:20:00|11913.1|11902.1|11913.1|11902.1|11914.1|11903.1|11912.1|11901.1|41
1709922300000|2024-03-08 18:25:00|11912.1|11901.1|11914.1|11903.1|11914.1|11903.1|11912.1|11901.1|83
1709922600000|2024-03-08 18:30:00|11913.1|11902.1|11911.1|11900.1|11915.1|11904.1|11911.1|11900.1|193
1709922900000|2024-03-08 18:35:00|11910.1|11899.1|11911.1|11899.1|11912.1|11900.1|11908.1|11897.1|197
1709923200000|2024-03-08 18:40:00|11910.1|11900.1|11912.1|11901.1|11913.1|11902.1|11909.1|11898.1|73
1709923500000|2024-03-08 18:45:00|11913.1|11902.1|11914.1|11903.1|11916.1|11905.1|11912.1|11901.1|70
1709923800000|2024-03-08 18:50:00|11913.1|11902.1|11916.1|11905.1|11917.1|11906.1|11912.1|11901.1|187
1709924100000|2024-03-08 18:55:00|11917.1|11906.1|11919.1|11908.1|11920.1|11909.1|11915.1|11904.1|83
1709924400000|2024-03-08 19:00:00|11920.1|11907.1|11918.1|11907.1|11920.1|11909.1|11917.1|11906.1|184
1709924700000|2024-03-08 19:05:00|11917.1|11906.1|11916.1|11905.1|11917.1|11906.1|11915.1|11904.1|73
1709925000000|2024-03-08 19:10:00|11917.1|11906.1|11915.1|11904.1|11917.1|11906.1|11914.1|11903.1|47
1709925300000|2024-03-08 19:15:00|11916.1|11905.1|11915.1|11904.1|11916.1|11905.1|11913.1|11902.1|41
1709925600000|2024-03-08 19:20:00|11916.1|11905.1|11916.1|11905.1|11917.1|11906.1|11915.1|11904.1|87
1709925900000|2024-03-08 19:25:00|11917.1|11906.1|11915.1|11904.1|11917.1|11906.1|11915.1|11904.1|36
1709926200000|2024-03-08 19:30:00|11916.1|11905.1|11917.1|11905.1|11918.1|11906.1|11915.1|11904.1|35
1709926500000|2024-03-08 19:35:00|11916.1|11906.1|11916.1|11904.1|11918.1|11906.1|11916.1|11904.1|30
1709926800000|2024-03-08 19:40:00|11915.1|11905.1|11917.1|11907.1|11918.1|11907.1|11915.1|11905.1|7
1709927100000|2024-03-08 19:45:00|11916.6|11906.6|11916.1|11906.1|11917.1|11907.1|11915.6|11905.6|2
1709927400000|2024-03-08 19:50:00|11915.6|11905.6|11915.1|11905.1|11916.6|11906.6|11914.6|11904.6|2
1709927700000|2024-03-08 19:55:00|11914.6|11904.6|11914.6|11904.6|11916.1|11906.1|11914.6|11904.6|5
1709928000000|2024-03-08 20:00:00|11915.1|11905.1|11916.1|11906.1|11916.6|11906.6|11914.6|11904.6|18
1709928300000|2024-03-08 20:05:00|11915.6|11905.6|11913.6|11903.6|11915.6|11905.6|11913.6|11903.6|61
1709928600000|2024-03-08 20:10:00|11913.1|11903.1|11913.1|11903.1|11914.1|11904.1|11911.6|11901.6|44
1709928900000|2024-03-08 20:15:00|11913.6|11903.6|11912.6|11902.6|11914.6|11904.6|11912.1|11902.1|21
1709929200000|2024-03-08 20:20:00|11912.1|11902.1|11913.1|11903.1|11913.1|11903.1|11910.6|11900.6|89
1709929500000|2024-03-08 20:25:00|11913.6|11903.6|11909.6|11899.6|11913.6|11903.6|11909.6|11899.6|79
1709929800000|2024-03-08 20:30:00|11910.1|11900.1|11910.6|11900.6|11911.6|11901.6|11909.6|11899.6|36
1709930100000|2024-03-08 20:35:00|11910.1|11900.1|11908.6|11898.6|11910.1|11900.1|11908.6|11898.6|28
1709930400000|2024-03-08 20:40:00|11909.1|11899.1|11910.6|11900.6|11911.1|11901.1|11908.1|11898.1|188
1709930700000|2024-03-08 20:45:00|11911.1|11901.1|11912.6|11902.6|11913.6|11903.6|11910.6|11900.6|52
1709931000000|2024-03-08 20:50:00|11913.1|11903.1|11910.1|11900.1|11913.1|11903.1|11909.6|11899.6|46
1709931300000|2024-03-08 20:55:00|11909.6|11899.6|11916.6|11906.6|11917.1|11907.1|11909.6|11899.6|190
1709931600000|2024-03-08 21:00:00|11917.1|11907.1|11917.6|11907.6|11917.6|11907.6|11917.1|11907.1|56
1709931900000|2024-03-08 21:05:00|11917.1|11907.1|11918.6|11908.6|11919.6|11909.6|11917.1|11907.1|21
1709932200000|2024-03-08 21:10:00|11918.1|11908.1|11918.6|11908.6|11918.6|11908.6|11917.6|11907.6|21
1709932500000|2024-03-08 21:15:00|11926.1|11902.1|11928.1|11904.1|11928.8|11904.8|11926.1|11902.1|0
1709932800000|2024-03-08 21:20:00|11927.9|11903.9|11928.2|11904.2|11928.6|11904.6|11926.1|11902.1|0
1709933100000|2024-03-08 21:25:00|11927.9|11903.9|11927.1|11903.1|11928.6|11904.6|11925.6|11901.6|0
1709933400000|2024-03-08 21:30:00|11927.4|11903.4|11927.1|11903.1|11928.6|11904.6|11927.1|11903.1|0
1709933700000|2024-03-08 21:35:00|11927.4|11903.4|11926.3|11902.3|11927.5|11903.5|11926.3|11902.3|0
1709934000000|2024-03-08 21:40:00|11926|11902|11926.7|11902.7|11926.9|11902.9|11926|11902|0
1709934300000|2024-03-08 21:45:00|11927.1|11903.1|11927.2|11903.2|11927.6|11903.6|11926.3|11902.3|0
1709934600000|2024-03-08 21:50:00|11926.8|11902.8|11926.8|11902.8|11927.2|11903.2|11926.4|11902.4|0
1709934900000|2024-03-08 21:55:00|11926.6|11902.6|11925.2|11901.2|11926.6|11902.6|11924.3|11900.3|0
1710108000000|2024-03-10 22:00:00|11919.5|11895.5|11910.7|11886.7|11920.4|11896.4|11910.3|11886.3|0
1710108300000|2024-03-10 22:05:00|11911|11887|11909.4|11885.4|11913.3|11889.3|11907.8|11883.8|0
1710108600000|2024-03-10 22:10:00|11909.6|11885.6|11909.1|11885.1|11910.6|11886.6|11908.7|11884.7|0
1710108900000|2024-03-10 22:15:00|11909.2|11885.2|11910.2|11886.2|11911.4|11887.4|11909.1|11885.1|0
1710109200000|2024-03-10 22:20:00|11909.9|11885.9|11911.7|11887.7|11912.5|11888.5|11908.9|11884.9|0
1710109500000|2024-03-10 22:25:00|11911.9|11887.9|11912.5|11888.5|11913.3|11889.3|11911.9|11887.9|0
1710109800000|2024-03-10 22:30:00|11913.2|11889.2|11916.1|11892.1|11917.1|11893.1|11912.9|11888.9|0
1710110100000|2024-03-10 22:35:00|11916|11892|11911|11887|11916.3|11892.3|11911|11887|0
1710110400000|2024-03-10 22:40:00|11910.8|11886.8|11905.2|11881.2|11912.5|11888.5|11901.8|11877.8|0
1710110700000|2024-03-10 22:45:00|11905.1|11881.1|11905.6|11881.6|11907.5|11883.5|11903.3|11879.3|0
1710111000000|2024-03-10 22:50:00|11905.8|11881.8|11905|11881|11906.4|11882.4|11904.1|11880.1|0
1710111300000|2024-03-10 22:55:00|11905.2|11881.2|11902.7|11878.7|11905.8|11881.8|11902.2|11878.2|0
1710111600000|2024-03-10 23:00:00|11902.9|11878.9|11904.2|11880.2|11905.6|11881.6|11902.5|11878.5|0
1710111900000|2024-03-10 23:05:00|11904.5|11880.5|11906.8|11882.8|11907|11883|11903.8|11879.8|0
1710112200000|2024-03-10 23:10:00|11906.9|11882.9|11908.1|11884.1|11913.7|11889.7|11905.4|11881.4|0
1710112500000|2024-03-10 23:15:00|11907.9|11883.9|11910.2|11886.2|11910.4|11886.4|11907.1|11883.1|0
1710112800000|2024-03-10 23:20:00|11910.6|11886.6|11909|11885|11912.1|11888.1|11909|11885|0
1710113100000|2024-03-10 23:25:00|11908.7|11884.7|11911|11887|11911.4|11887.4|11908.3|11884.3|0
1710113400000|2024-03-10 23:30:00|11911.1|11887.1|11911|11887|11913.3|11889.3|11911|11887|0
1710113700000|2024-03-10 23:35:00|11909.6|11885.6|11911|11887|11911.4|11887.4|11909|11885|0
1710114000000|2024-03-10 23:40:00|11911.3|11887.3|11913|11889|11915.3|11891.3|11911.3|11887.3|0
1710114300000|2024-03-10 23:45:00|11912.7|11888.7|11915.7|11891.7|11915.7|11891.7|11912.6|11888.6|0
1710114600000|2024-03-10 23:50:00|11916|11892|11915.7|11891.7|11918|11894|11914.1|11890.1|0
1710114900000|2024-03-10 23:55:00|11916|11892|11918.7|11894.7|11918.7|11894.7|11914.3|11890.3|0
1710115200000|2024-03-11 00:00:00|11918.6|11894.6|11917.2|11893.2|11919.1|11895.1|11915.5|11891.5|0
1710115500000|2024-03-11 00:05:00|11916.9|11892.9|11915.2|11891.2|11917|11893|11914.2|11890.2|0
1710115800000|2024-03-11 00:10:00|11915|11891|11917.4|11893.4|11919.1|11895.1|11915|11891|0
1710116100000|2024-03-11 00:15:00|11917|11893|11918.9|11894.9|11921.5|11897.5|11917|11893|0
1710116400000|2024-03-11 00:20:00|11919.1|11895.1|11918.3|11894.3|11919.4|11895.4|11917.5|11893.5|0
1710116700000|2024-03-11 00:25:00|11918.6|11894.6|11915.2|11891.2|11918.6|11894.6|11914.8|11890.8|0
1710117000000|2024-03-11 00:30:00|11915.3|11891.3|11914.5|11890.5|11916.7|11892.7|11914.5|11890.5|0
1710117300000|2024-03-11 00:35:00|11914.3|11890.3|11913.5|11889.5|11914.3|11890.3|11912.5|11888.5|0
1710117600000|2024-03-11 00:40:00|11913.7|11889.7|11911.9|11887.9|11913.7|11889.7|11910.9|11886.9|0
1710117900000|2024-03-11 00:45:00|11911.8|11887.8|11925|11901|11926|11902|11911.8|11887.8|0
1710118200000|2024-03-11 00:50:00|11924.8|11900.8|11925.7|11901.7|11926.2|11902.2|11924.8|11900.8|0
1710118500000|2024-03-11 00:55:00|11925.5|11901.5|11923.8|11899.8|11930|11906|11918.3|11894.3|0
1710118800000|2024-03-11 01:00:00|11913.6|11903.6|11919.1|11909.1|11923.1|11913.1|11902.6|11892.6|2804
1710119100000|2024-03-11 01:05:00|11918.6|11908.6|11921.6|11911.6|11922.1|11912.1|11913.6|11903.6|1046
1710119400000|2024-03-11 01:10:00|11922.1|11912.1|11928.6|11918.6|11928.6|11918.6|11918.6|11908.6|836
1710119700000|2024-03-11 01:15:00|11929.6|11919.6|11938.6|11928.6|11946.6|11936.6|11929.6|11919.6|1684
1710120000000|2024-03-11 01:20:00|11939.1|11929.1|11949.6|11939.6|11951.6|11941.6|11938.6|11928.6|1182
1710120300000|2024-03-11 01:25:00|11949.1|11939.1|11946.6|11936.6|11958.1|11948.1|11946.6|11936.6|2410
1710120600000|2024-03-11 01:30:00|11947.1|11937.1|12026.6|12016.6|12031.1|12021.1|11943.6|11933.6|17946
1710120900000|2024-03-11 01:35:00|12028.6|12018.6|12004.1|11994.1|12038.6|12028.6|11998.6|11988.6|7839
1710121200000|2024-03-11 01:40:00|12005.1|11995.1|12042.6|12032.6|12046.6|12036.6|12005.1|11995.1|7137
1710121500000|2024-03-11 01:45:00|12043.1|12033.1|12022.6|12012.6|12044.6|12034.6|12016.6|12006.6|4822
1710121800000|2024-03-11 01:50:00|12023.1|12013.1|11980.1|11970.1|12028.6|12018.6|11976.6|11966.6|7193
1710122100000|2024-03-11 01:55:00|11979.6|11969.6|11981.6|11971.6|11996.6|11986.6|11978.1|11968.1|2710
1710122400000|2024-03-11 02:00:00|11979.6|11969.6|11976.6|11966.6|11980.6|11970.6|11958.6|11948.6|3863
1710122700000|2024-03-11 02:05:00|11977.6|11967.6|11981.1|11971.1|11983.6|11973.6|11971.6|11961.6|2384
1710123000000|2024-03-11 02:10:00|11981.6|11971.6|11987.6|11977.6|11989.1|11979.1|11977.1|11967.1|2176
1710123300000|2024-03-11 02:15:00|11988.1|11978.1|11984.6|11974.6|11996.6|11986.6|11984.1|11974.1|1296
1710123600000|2024-03-11 02:20:00|11985.1|11975.1|11981.1|11971.1|11986.6|11976.6|11964.1|11954.1|2607
1710123900000|2024-03-11 02:25:00|11981.6|11971.6|12008.6|11998.6|12013.6|12003.6|11976.6|11966.6|2068
1710124200000|2024-03-11 02:30:00|12007.6|11997.6|12014.1|12004.1|12022.6|12012.6|12003.6|11993.6|2229
1710124500000|2024-03-11 02:35:00|12014.6|12004.6|12045.1|12035.1|12045.6|12035.6|12012.6|12002.6|3516
1710124800000|2024-03-11 02:40:00|12044.6|12034.6|12059.6|12049.6|12062.6|12052.6|12044.6|12034.6|4575
1710125100000|2024-03-11 02:45:00|12060.1|12050.1|12063.1|12053.1|12079.1|12069.1|12060.1|12050.1|3891
1710125400000|2024-03-11 02:50:00|12062.1|12052.1|12068.1|12058.1|12075.1|12065.1|12057.1|12047.1|2466
1710125700000|2024-03-11 02:55:00|12069.1|12059.1|12047.1|12037.1|12070.1|12060.1|12047.1|12037.1|1750
1710126000000|2024-03-11 03:00:00|12048.1|12038.1|12044.3|12034.3|12055.3|12045.3|12038.3|12028.3|2025
1710126300000|2024-03-11 03:05:00|12045.3|12035.3|12059.3|12049.3|12062.3|12052.3|12041.3|12031.3|1914
1710126600000|2024-03-11 03:10:00|12060.3|12050.3|12087.3|12077.3|12088.3|12078.3|12058.3|12048.3|2264
1710126900000|2024-03-11 03:15:00|12088.3|12078.3|12103.3|12093.3|12105.3|12095.3|12085.3|12075.3|3532
1710127200000|2024-03-11 03:20:00|12102.3|12092.3|12105.3|12095.3|12113.3|12103.3|12098.3|12088.3|2857
1710127500000|2024-03-11 03:25:00|12106.3|12096.3|12123.3|12113.3|12126.3|12116.3|12105.3|12095.3|2531
1710127800000|2024-03-11 03:30:00|12124.3|12114.3|12137.3|12127.3|12141.3|12131.3|12123.3|12113.3|2008
1710128100000|2024-03-11 03:35:00|12136.3|12126.3|12142.3|12132.3|12144.3|12134.3|12135.3|12125.3|1462
1710128400000|2024-03-11 03:40:00|12141.3|12131.3|12149.3|12139.3|12150.3|12140.3|12141.3|12131.3|1781
1710128700000|2024-03-11 03:45:00|12150.3|12140.3|12152.3|12142.3|12153.3|12143.3|12148.3|12138.3|1579
1710129000000|2024-03-11 03:50:00|12153.3|12143.3|12154.3|12144.3|12156.3|12146.3|12152.3|12142.3|1328
1710129300000|2024-03-11 03:55:00|12155.3|12145.3|12156.3|12146.3|12156.3|12146.3|12153.3|12143.3|1071
1710129600000|2024-03-11 04:00:00|12155.3|12145.3|12154.3|12144.3|12156.3|12146.3|12152.3|12142.3|1455
1710129900000|2024-03-11 04:05:00|12155.3|12145.3|12157.3|12147.3|12157.3|12147.3|12154.3|12144.3|626
1710130200000|2024-03-11 04:10:00|12156.3|12146.3|12158.3|12148.3|12158.3|12148.3|12155.3|12145.3|820
1710130500000|2024-03-11 04:15:00|12157.3|12147.3|12161.3|12151.3|12163.3|12153.3|12157.3|12147.3|2028
1710130800000|2024-03-11 04:20:00|12162.3|12152.3|12162.3|12152.3|12163.3|12153.3|12160.3|12150.3|996
1710131100000|2024-03-11 04:25:00|12163.3|12153.3|12164.3|12154.3|12164.3|12154.3|12162.3|12152.3|803
1710131400000|2024-03-11 04:30:00|12163.3|12153.3|12158.3|12148.3|12164.3|12154.3|12155.3|12145.3|1496
1710131700000|2024-03-11 04:35:00|12159.3|12149.3|12162.3|12152.3|12162.3|12152.3|12158.3|12148.3|505
1710132000000|2024-03-11 04:40:00|12161.3|12151.3|12159.3|12149.3|12163.3|12153.3|12159.3|12149.3|696
1710132300000|2024-03-11 04:45:00|12158.3|12148.3|12159.3|12149.3|12161.3|12151.3|12158.3|12148.3|449
1710132600000|2024-03-11 04:50:00|12160.3|12150.3|12160.3|12150.3|12161.3|12151.3|12158.3|12148.3|728
1710132900000|2024-03-11 04:55:00|12159.3|12149.3|12157.3|12147.3|12161.3|12151.3|12152.3|12142.3|1122
1710133200000|2024-03-11 05:00:00|12155.3|12145.3|12132.3|12122.3|12155.3|12145.3|12130.3|12120.3|12036
1710133500000|2024-03-11 05:05:00|12133.3|12123.3|12123.3|12113.3|12137.3|12127.3|12120.3|12110.3|4920
1710133800000|2024-03-11 05:10:00|12124.3|12114.3|12098.3|12088.3|12125.3|12115.3|12097.3|12087.3|3848
1710134100000|2024-03-11 05:15:00|12097.3|12087.3|12098.3|12088.3|12099.3|12089.3|12082.3|12072.3|3361
1710134400000|2024-03-11 05:20:00|12100.3|12090.3|12091.3|12081.3|12104.3|12094.3|12089.3|12079.3|2446
1710134700000|2024-03-11 05:25:00|12090.3|12080.3|12081.3|12071.3|12094.3|12084.3|12075.3|12065.3|1958
1710135000000|2024-03-11 05:30:00|12080.3|12070.3|12089.3|12079.3|12096.3|12086.3|12077.3|12067.3|1885
1710135300000|2024-03-11 05:35:00|12088.3|12078.3|12090.3|12080.3|12094.3|12084.3|12084.3|12074.3|1682
1710135600000|2024-03-11 05:40:00|12091.3|12081.3|12090.3|12080.3|12093.3|12083.3|12084.3|12074.3|1394
1710135900000|2024-03-11 05:45:00|12091.3|12081.3|12074.3|12064.3|12096.3|12086.3|12074.3|12064.3|1722
1710136200000|2024-03-11 05:50:00|12076.3|12066.3|12061.3|12051.3|12078.3|12068.3|12053.3|12043.3|2377
1710136500000|2024-03-11 05:55:00|12062.3|12052.3|12076.3|12066.3|12085.3|12075.3|12061.3|12051.3|1764
1710136800000|2024-03-11 06:00:00|12077.3|12067.3|12088.3|12078.3|12091.3|12081.3|12066.3|12056.3|1728
1710137100000|2024-03-11 06:05:00|12089.3|12079.3|12090.3|12080.3|12095.3|12085.3|12083.3|12073.3|1665
1710137400000|2024-03-11 06:10:00|12091.3|12081.3|12099.3|12089.3|12099.3|12089.3|12088.3|12078.3|1546
1710137700000|2024-03-11 06:15:00|12100.3|12090.3|12123.3|12113.3|12124.3|12114.3|12099.3|12089.3|2753
1710138000000|2024-03-11 06:20:00|12122.3|12112.3|12118.3|12108.3|12126.3|12116.3|12112.3|12102.3|1712
1710138300000|2024-03-11 06:25:00|12117.3|12107.3|12120.3|12110.3|12123.3|12113.3|12114.3|12104.3|1385
1710138600000|2024-03-11 06:30:00|12122.3|12112.3|12141.3|12131.3|12145.3|12135.3|12121.3|12111.3|2664
1710138900000|2024-03-11 06:35:00|12140.3|12130.3|12144.3|12134.3|12152.3|12142.3|12137.3|12127.3|2358
1710139200000|2024-03-11 06:40:00|12142.3|12132.3|12134.3|12124.3|12145.3|12135.3|12129.3|12119.3|3645
1710139500000|2024-03-11 06:45:00|12135.3|12125.3|12143.3|12133.3|12151.3|12141.3|12132.3|12122.3|2618
1710139800000|2024-03-11 06:50:00|12142.3|12132.3|12155.3|12145.3|12157.3|12147.3|12139.3|12129.3|5068
1710140100000|2024-03-11 06:55:00|12154.3|12144.3|12160.3|12150.3|12163.3|12153.3|12145.3|12135.3|7482
1710140400000|2024-03-11 07:00:00|12159.3|12149.3|12144.3|12134.3|12160.3|12150.3|12141.3|12131.3|4955
1710140700000|2024-03-11 07:05:00|12146.3|12136.3|12151.3|12141.3|12154.3|12144.3|12146.3|12136.3|1092
1710141000000|2024-03-11 07:10:00|12149.3|12139.3|12149.3|12139.3|12150.3|12140.3|12143.3|12133.3|975
1710141300000|2024-03-11 07:15:00|12150.3|12140.3|12152.3|12142.3|12154.3|12144.3|12146.3|12136.3|1031
1710141600000|2024-03-11 07:20:00|12153.3|12143.3|12150.3|12140.3|12153.3|12143.3|12147.3|12137.3|538
1710141900000|2024-03-11 07:25:00|12151.3|12141.3|12148.3|12138.3|12151.3|12141.3|12146.3|12136.3|534
1710142200000|2024-03-11 07:30:00|12149.3|12139.3|12145.3|12135.3|12150.3|12140.3|12143.3|12133.3|957
1710142500000|2024-03-11 07:35:00|12146.3|12136.3|12146.3|12136.3|12147.3|12137.3|12144.3|12134.3|236
1710142800000|2024-03-11 07:40:00|12147.3|12137.3|12151.3|12141.3|12152.3|12142.3|12145.3|12135.3|304
1710143100000|2024-03-11 07:45:00|12152.3|12142.3|12150.3|12140.3|12153.3|12143.3|12146.3|12136.3|815
1710143400000|2024-03-11 07:50:00|12149.3|12139.3|12147.3|12137.3|12153.3|12143.3|12147.3|12137.3|1004
1710143700000|2024-03-11 07:55:00|12148.3|12138.3|12150.3|12140.3|12153.3|12143.3|12147.3|12137.3|735
1710144000000|2024-03-11 08:00:00|12151.3|12139.3|12145.3|12133.3|12151.3|12140.3|12144.3|12132.3|1439
1710144300000|2024-03-11 08:05:00|12144.3|12134.3|12153.3|12142.3|12154.3|12143.3|12143.3|12132.3|1410
1710144600000|2024-03-11 08:10:00|12154.3|12143.3|12148.3|12137.3|12157.3|12145.3|12145.3|12134.3|1220
1710144900000|2024-03-11 08:15:00|12147.3|12136.3|12145.3|12133.3|12148.3|12137.3|12142.3|12130.3|1227
1710145200000|2024-03-11 08:20:00|12144.3|12134.3|12148.3|12136.3|12151.3|12140.3|12143.3|12132.3|1543
1710145500000|2024-03-11 08:25:00|12147.3|12135.3|12157.3|12143.3|12157.3|12146.3|12147.3|12135.3|1564
1710145800000|2024-03-11 08:30:00|12162.8|12138.8|12165.3|12141.3|12165.6|12141.6|12159.1|12135.1|6
1710146100000|2024-03-11 08:35:00|12165.4|12141.4|12166.3|12142.3|12170.5|12146.5|12165|12141|1041
1710146400000|2024-03-11 08:40:00|12166.7|12142.7|12164.8|12140.8|12167|12143|12164.2|12140.2|0
1710146700000|2024-03-11 08:45:00|12164.6|12140.6|12149.2|12125.2|12165.5|12141.5|12148.3|12124.3|0
1710147000000|2024-03-11 08:50:00|12149.6|12125.6|12151.7|12127.7|12152.3|12128.3|12141.7|12117.7|0
1710147300000|2024-03-11 08:55:00|12151.9|12127.9|12159.1|12135.1|12159.1|12135.1|12151.7|12127.7|0
1710147600000|2024-03-11 09:00:00|12158.7|12134.7|12154.3|12142.3|12159.3|12145.3|12149.3|12134.7|305
1710147900000|2024-03-11 09:05:00|12153.3|12141.3|12157.3|12146.3|12157.3|12146.3|12152.3|12141.3|111
1710148200000|2024-03-11 09:10:00|12158.3|12147.3|12156.3|12145.3|12159.3|12148.3|12154.3|12143.3|239
1710148500000|2024-03-11 09:15:00|12157.3|12144.3|12155.3|12143.3|12157.3|12145.3|12152.3|12141.3|196
1710148800000|2024-03-11 09:20:00|12154.3|12144.3|12157.3|12145.3|12158.3|12146.3|12154.3|12144.3|232
1710149100000|2024-03-11 09:25:00|12156.3|12146.3|12160.3|12149.3|12161.3|12150.3|12156.3|12145.3|203
1710149400000|2024-03-11 09:30:00|12159.3|12148.3|12155.3|12144.3|12161.3|12150.3|12153.3|12142.3|750
1710149700000|2024-03-11 09:35:00|12156.3|12145.3|12155.3|12144.3|12156.3|12145.3|12155.3|12143.3|140
1710150000000|2024-03-11 09:40:00|12154.3|12143.3|12154.3|12143.3|12157.3|12146.3|12153.3|12142.3|186
1710150300000|2024-03-11 09:45:00|12155.3|12144.3|12158.3|12147.3|12158.3|12147.3|12154.3|12143.3|68
1710150600000|2024-03-11 09:50:00|12159.3|12148.3|12159.3|12148.3|12160.3|12149.3|12158.3|12147.3|78
1710150900000|2024-03-11 09:55:00|12158.3|12147.3|12158.3|12146.3|12159.3|12148.3|12157.3|12146.3|136
1710151200000|2024-03-11 10:00:00|12159.3|12147.3|12156.3|12145.3|12160.3|12148.3|12155.3|12144.3|145
1710151500000|2024-03-11 10:05:00|12157.3|12146.3|12156.3|12144.3|12158.3|12146.3|12154.3|12143.3|57
1710151800000|2024-03-11 10:10:00|12155.3|12143.3|12156.3|12145.3|12157.3|12145.3|12153.3|12142.3|45
1710152100000|2024-03-11 10:15:00|12155.3|12144.3|12157.3|12145.3|12157.3|12146.3|12155.3|12144.3|31
1710152400000|2024-03-11 10:20:00|12156.3|12146.3|12152.3|12141.3|12157.3|12146.3|12152.3|12140.3|170
1710152700000|2024-03-11 10:25:00|12153.3|12140.3|12151.3|12140.3|12153.3|12141.3|12151.3|12139.3|81
1710153000000|2024-03-11 10:30:00|12152.3|12141.3|12150.3|12139.3|12152.3|12141.3|12148.3|12137.3|176
1710153300000|2024-03-11 10:35:00|12149.3|12138.3|12151.3|12139.3|12151.3|12139.3|12149.3|12137.3|66
1710153600000|2024-03-11 10:40:00|12152.3|12140.3|12152.3|12141.3|12153.3|12142.3|12151.3|12140.3|67
1710153900000|2024-03-11 10:45:00|12151.3|12140.3|12154.3|12143.3|12154.3|12143.3|12151.3|12140.3|41
1710154200000|2024-03-11 10:50:00|12153.3|12142.3|12151.3|12140.3|12154.3|12143.3|12151.3|12140.3|72
1710154500000|2024-03-11 10:55:00|12150.3|12139.3|12149.3|12138.3|12150.3|12140.3|12149.3|12137.3|47
1710154800000|2024-03-11 11:00:00|12150.3|12137.3|12149.3|12138.3|12150.3|12138.3|12146.3|12135.3|228
1710155100000|2024-03-11 11:05:00|12148.3|12137.3|12148.3|12137.3|12149.3|12138.3|12146.3|12135.3|129
1710155400000|2024-03-11 11:10:00|12149.3|12138.3|12148.3|12137.3|12150.3|12139.3|12148.3|12137.3|83
1710155700000|2024-03-11 11:15:00|12147.3|12136.3|12148.3|12137.3|12149.3|12138.3|12147.3|12136.3|96
1710156000000|2024-03-11 11:20:00|12147.3|12136.3|12147.3|12136.3|12148.3|12137.3|12146.3|12135.3|48
1710156300000|2024-03-11 11:25:00|12148.3|12137.3|12149.3|12138.3|12149.3|12138.3|12148.3|12137.3|34
1710156600000|2024-03-11 11:30:00|12148.3|12137.3|12149.3|12138.3|12149.3|12138.3|12148.3|12137.3|59
1710156900000|2024-03-11 11:35:00|12148.3|12137.3|12150.3|12139.3|12150.3|12139.3|12148.3|12137.3|132
1710157200000|2024-03-11 11:40:00|12151.3|12140.3|12150.3|12138.3|12151.3|12140.3|12149.3|12138.3|71
1710157500000|2024-03-11 11:45:00|12151.3|12139.3|12148.3|12137.3|12151.3|12140.3|12148.3|12137.3|41
1710157800000|2024-03-11 11:50:00|12149.3|12138.3|12148.3|12137.3|12149.3|12138.3|12147.3|12136.3|59
1710158100000|2024-03-11 11:55:00|12147.3|12136.3|12150.3|12138.3|12150.3|12139.3|12147.3|12136.3|47
1710158400000|2024-03-11 12:00:00|12149.3|12137.3|12148.3|12137.3|12150.3|12139.3|12147.3|12136.3|115
1710158700000|2024-03-11 12:05:00|12149.3|12138.3|12151.3|12140.3|12153.3|12142.3|12148.3|12137.3|348
1710159000000|2024-03-11 12:10:00|12150.3|12139.3|12153.3|12142.3|12153.3|12142.3|12149.3|12137.3|296
1710159300000|2024-03-11 12:15:00|12152.3|12141.3|12152.3|12141.3|12154.3|12143.3|12151.3|12140.3|118
1710159600000|2024-03-11 12:20:00|12153.3|12142.3|12153.3|12142.3|12154.3|12143.3|12152.3|12140.3|51
1710159900000|2024-03-11 12:25:00|12154.3|12141.3|12155.3|12144.3|12155.3|12144.3|12153.3|12141.3|61
1710160200000|2024-03-11 12:30:00|12154.3|12143.3|12158.3|12147.3|12158.3|12147.3|12154.3|12143.3|124
1710160500000|2024-03-11 12:35:00|12159.3|12148.3|12159.3|12148.3|12159.3|12148.3|12157.3|12146.3|113
1710160800000|2024-03-11 12:40:00|12160.3|12149.3|12159.3|12148.3|12160.3|12149.3|12158.3|12147.3|122
1710161100000|2024-03-11 12:45:00|12160.3|12149.3|12162.3|12151.3|12163.3|12152.3|12160.3|12149.3|151
1710161400000|2024-03-11 12:50:00|12163.3|12150.3|12167.3|12155.3|12167.3|12156.3|12163.3|12150.3|153
1710161700000|2024-03-11 12:55:00|12166.3|12156.3|12165.3|12154.3|12168.3|12157.3|12165.3|12153.3|104
1710162000000|2024-03-11 13:00:00|12166.3|12153.3|12166.3|12155.3|12166.3|12155.3|12165.3|12153.3|75
1710162300000|2024-03-11 13:05:00|12165.3|12154.3|12165.3|12154.3|12166.3|12155.3|12164.3|12153.3|61
1710162600000|2024-03-11 13:10:00|12164.3|12153.3|12164.3|12153.3|12166.3|12155.3|12164.3|12153.3|69
1710162900000|2024-03-11 13:15:00|12163.3|12152.3|12163.3|12152.3|12163.3|12152.3|12162.3|12151.3|55
1710163200000|2024-03-11 13:20:00|12162.3|12151.3|12162.3|12150.3|12163.3|12152.3|12161.3|12150.3|48
1710163500000|2024-03-11 13:25:00|12161.3|12151.3|12162.3|12151.3|12164.3|12153.3|12161.3|12150.3|147
1710163800000|2024-03-11 13:30:00|12161.3|12150.3|12183.3|12172.3|12186.3|12175.3|12161.3|12150.3|2213
1710164100000|2024-03-11 13:35:00|12184.3|12173.3|12203.3|12192.3|12203.3|12192.3|12182.3|12171.3|1279
1710164400000|2024-03-11 13:40:00|12204.3|12193.3|12194.3|12183.3|12204.3|12193.3|12192.3|12181.3|727
1710164700000|2024-03-11 13:45:00|12195.3|12182.3|12182.3|12171.3|12195.3|12183.3|12180.3|12169.3|927
1710165000000|2024-03-11 13:50:00|12183.3|12172.3|12187.3|12176.3|12187.3|12176.3|12178.3|12167.3|349
1710165300000|2024-03-11 13:55:00|12186.3|12175.3|12183.3|12171.3|12190.3|12179.3|12182.3|12171.3|208
1710165600000|2024-03-11 14:00:00|12184.3|12172.3|12178.3|12167.3|12186.3|12175.3|12176.3|12165.3|378
1710165900000|2024-03-11 14:05:00|12179.3|12168.3|12177.3|12166.3|12181.3|12170.3|12172.3|12161.3|232
1710166200000|2024-03-11 14:10:00|12178.3|12167.3|12178.3|12167.3|12179.3|12167.3|12173.3|12162.3|166
1710166500000|2024-03-11 14:15:00|12179.3|12166.3|12179.3|12168.3|12180.3|12169.3|12176.3|12165.3|195
1710166800000|2024-03-11 14:20:00|12180.3|12167.3|12179.3|12168.3|12181.3|12169.3|12177.3|12166.3|213
1710167100000|2024-03-11 14:25:00|12180.3|12169.3|12181.3|12170.3|12183.3|12172.3|12178.3|12167.3|182
1710167400000|2024-03-11 14:30:00|12182.3|12171.3|12189.3|12178.3|12189.3|12178.3|12181.3|12170.3|133
1710167700000|2024-03-11 14:35:00|12190.3|12179.3|12183.3|12172.3|12190.3|12179.3|12183.3|12172.3|175
1710168000000|2024-03-11 14:40:00|12184.3|12173.3|12183.3|12172.3|12188.3|12177.3|12182.3|12171.3|171
1710168300000|2024-03-11 14:45:00|12182.3|12171.3|12183.3|12171.3|12183.3|12172.3|12178.3|12167.3|120
1710168600000|2024-03-11 14:50:00|12182.3|12172.3|12176.3|12165.3|12183.3|12172.3|12173.3|12162.3|233
1710168900000|2024-03-11 14:55:00|12177.3|12166.3|12177.3|12166.3|12178.3|12167.3|12175.3|12164.3|146
1710169200000|2024-03-11 15:00:00|12176.3|12165.3|12181.3|12170.3|12181.3|12170.3|12175.3|12164.3|156
1710169500000|2024-03-11 15:05:00|12180.3|12169.3|12176.3|12165.3|12182.3|12171.3|12174.3|12163.3|479
1710169800000|2024-03-11 15:10:00|12175.3|12164.3|12183.3|12172.3|12183.3|12172.3|12175.3|12164.3|273
1710170100000|2024-03-11 15:15:00|12184.3|12173.3|12182.3|12171.3|12186.3|12175.3|12182.3|12171.3|337
1710170400000|2024-03-11 15:20:00|12183.3|12172.3|12184.3|12173.3|12187.3|12176.3|12181.3|12170.3|1135
1710170700000|2024-03-11 15:25:00|12185.3|12174.3|12186.3|12175.3|12187.3|12176.3|12184.3|12173.3|304
1710171000000|2024-03-11 15:30:00|12187.3|12176.3|12190.3|12179.3|12190.3|12179.3|12185.3|12174.3|390
1710171300000|2024-03-11 15:35:00|12191.3|12180.3|12193.3|12182.3|12194.3|12183.3|12190.3|12179.3|423
1710171600000|2024-03-11 15:40:00|12192.3|12181.3|12194.3|12183.3|12196.3|12185.3|12192.3|12181.3|442
1710171900000|2024-03-11 15:45:00|12195.3|12184.3|12196.3|12185.3|12196.3|12185.3|12193.3|12182.3|285
1710172200000|2024-03-11 15:50:00|12197.3|12186.3|12201.3|12190.3|12201.3|12190.3|12196.3|12185.3|590
1710172500000|2024-03-11 15:55:00|12202.3|12191.3|12204.3|12193.3|12204.3|12193.3|12202.3|12190.3|635
1710172800000|2024-03-11 16:00:00|12205.3|12194.3|12202.3|12191.3|12205.3|12194.3|12202.3|12190.3|967
1710173100000|2024-03-11 16:05:00|12203.3|12192.3|12200.3|12189.3|12203.3|12192.3|12200.3|12189.3|406
1710173400000|2024-03-11 16:10:00|12199.3|12188.3|12199.3|12188.3|12201.3|12190.3|12198.3|12187.3|180
1710173700000|2024-03-11 16:15:00|12198.3|12187.3|12200.3|12189.3|12201.3|12190.3|12198.3|12187.3|147
1710174000000|2024-03-11 16:20:00|12201.3|12190.3|12203.3|12192.3|12203.3|12192.3|12201.3|12190.3|225
1710174300000|2024-03-11 16:25:00|12202.3|12191.3|12204.3|12193.3|12205.3|12194.3|12202.3|12191.3|609
1710174600000|2024-03-11 16:30:00|12205.3|12194.3|12204.3|12193.3|12205.3|12194.3|12201.3|12190.3|358
1710174900000|2024-03-11 16:35:00|12203.3|12192.3|12202.3|12191.3|12204.3|12193.3|12200.3|12189.3|150
1710175200000|2024-03-11 16:40:00|12203.3|12192.3|12202.3|12191.3|12204.3|12193.3|12202.3|12191.3|207
1710175500000|2024-03-11 16:45:00|12201.3|12190.3|12201.3|12190.3|12203.3|12192.3|12200.3|12189.3|341
1710175800000|2024-03-11 16:50:00|12200.3|12189.3|12203.3|12192.3|12204.3|12193.3|12200.3|12189.3|267
1710176100000|2024-03-11 16:55:00|12202.3|12191.3|12203.3|12192.3|12204.3|12193.3|12202.3|12191.3|128
1710176400000|2024-03-11 17:00:00|12202.3|12191.3|12205.3|12194.3|12206.3|12195.3|12202.3|12191.3|458
1710176700000|2024-03-11 17:05:00|12206.3|12193.3|12205.3|12193.3|12206.3|12194.3|12202.3|12191.3|172
1710177000000|2024-03-11 17:10:00|12204.3|12192.3|12204.3|12192.3|12204.3|12193.3|12201.3|12190.3|152
1710177300000|2024-03-11 17:15:00|12203.3|12193.3|12204.3|12193.3|12204.3|12193.3|12203.3|12191.3|118
1710177600000|2024-03-11 17:20:00|12205.3|12194.3|12206.3|12195.3|12207.3|12196.3|12204.3|12193.3|166
1710177900000|2024-03-11 17:25:00|12207.3|12194.3|12206.3|12195.3|12207.3|12196.3|12206.3|12194.3|97
1710178200000|2024-03-11 17:30:00|12205.3|12194.3|12204.3|12193.3|12206.3|12195.3|12203.3|12192.3|174
1710178500000|2024-03-11 17:35:00|12205.3|12194.3|12204.3|12193.3|12205.3|12194.3|12203.3|12192.3|155
1710178800000|2024-03-11 17:40:00|12205.3|12194.3|12203.3|12192.3|12205.3|12194.3|12202.3|12191.3|87
1710179100000|2024-03-11 17:45:00|12204.3|12193.3|12205.3|12194.3|12206.3|12194.3|12203.3|12192.3|282
1710179400000|2024-03-11 17:50:00|12206.3|12195.3|12206.3|12195.3|12206.3|12195.3|12205.3|12194.3|67
1710179700000|2024-03-11 17:55:00|12207.3|12196.3|12207.3|12195.3|12207.3|12196.3|12206.3|12194.3|117
1710180000000|2024-03-11 18:00:00|12206.3|12196.3|12204.3|12193.3|12207.3|12196.3|12204.3|12193.3|127
1710180300000|2024-03-11 18:05:00|12203.3|12192.3|12204.3|12193.3|12205.3|12194.3|12203.3|12192.3|64
1710180600000|2024-03-11 18:10:00|12205.3|12194.3|12203.3|12192.3|12205.3|12194.3|12202.3|12191.3|101
1710180900000|2024-03-11 18:15:00|12202.3|12191.3|12203.3|12192.3|12204.3|12193.3|12202.3|12191.3|70
1710181200000|2024-03-11 18:20:00|12204.3|12193.3|12205.3|12194.3|12205.3|12194.3|12204.3|12193.3|98
1710181500000|2024-03-11 18:25:00|12204.3|12193.3|12203.3|12192.3|12204.3|12193.3|12202.3|12191.3|51
1710181800000|2024-03-11 18:30:00|12202.3|12191.3|12200.3|12189.3|12203.3|12191.3|12200.3|12189.3|55
1710182100000|2024-03-11 18:35:00|12199.3|12188.3|12201.3|12190.3|12201.3|12190.3|12199.3|12188.3|101
1710182400000|2024-03-11 18:40:00|12202.3|12191.3|12202.3|12191.3|12202.3|12191.3|12201.3|12190.3|75
1710182700000|2024-03-11 18:45:00|12201.3|12190.3|12202.3|12191.3|12203.3|12192.3|12201.3|12190.3|75
1710183000000|2024-03-11 18:50:00|12201.3|12190.3|12200.3|12189.3|12201.3|12191.3|12199.3|12188.3|54
1710183300000|2024-03-11 18:55:00|12201.3|12190.3|12200.3|12189.3|12201.3|12190.3|12198.3|12187.3|120
1710183600000|2024-03-11 19:00:00|12199.3|12188.3|12200.3|12189.3|12200.3|12189.3|12199.3|12188.3|42
1710183900000|2024-03-11 19:05:00|12197.3|12188.3|12198.3|12187.3|12198.3|12189.3|12197.3|12186.3|174
1710184200000|2024-03-11 19:10:00|12197.3|12186.3|12195.3|12184.3|12197.3|12186.3|12195.3|12184.3|37
1710184500000|2024-03-11 19:15:00|12194.3|12183.3|12194.3|12183.3|12194.3|12184.3|12193.3|12182.3|61
1710184800000|2024-03-11 19:20:00|12195.3|12184.3|12195.3|12183.3|12196.3|12185.3|12193.3|12182.3|95
1710185100000|2024-03-11 19:25:00|12196.3|12184.3|12195.3|12184.3|12196.3|12185.3|12193.3|12182.3|169
1710185400000|2024-03-11 19:30:00|12196.3|12185.3|12196.3|12184.3|12197.3|12186.3|12195.3|12183.3|165
1710185700000|2024-03-11 19:35:00|12197.3|12185.3|12193.3|12182.3|12197.3|12185.3|12193.3|12182.3|79
1710186000000|2024-03-11 19:40:00|12192.3|12181.3|12192.3|12182.3|12193.3|12182.3|12192.3|12181.3|16
1710186300000|2024-03-11 19:45:00|12192.8|12182.8|12194.8|12184.8|12194.8|12184.8|12192.3|12182.3|76
1710186600000|2024-03-11 19:50:00|12194.3|12184.3|12193.8|12183.8|12194.8|12184.8|12191.8|12181.8|46
1710186900000|2024-03-11 19:55:00|12194.3|12184.3|12194.8|12184.8|12196.8|12186.8|12194.3|12184.3|97
1710187200000|2024-03-11 20:00:00|12195.3|12185.3|12195.3|12185.3|12195.3|12185.3|12193.8|12183.8|13
1710187500000|2024-03-11 20:05:00|12195.8|12185.8|12195.3|12185.3|12195.8|12185.8|12195.3|12185.3|3
1710187800000|2024-03-11 20:10:00|12195.8|12185.8|12196.8|12186.8|12196.8|12186.8|12195.8|12185.8|10
1710188100000|2024-03-11 20:15:00|12196.3|12186.3|12197.3|12187.3|12197.8|12187.8|12196.3|12186.3|23
1710188400000|2024-03-11 20:20:00|||||||||9
1710188700000|2024-03-11 20:25:00|12197.8|12187.8|12197.3|12187.3|12197.8|12187.8|12196.8|12186.8|5
1710189000000|2024-03-11 20:30:00|12197.8|12187.8|12198.3|12188.3|12198.3|12188.3|12197.3|12187.3|42
1710189300000|2024-03-11 20:35:00|12197.8|12187.8|12199.3|12189.3|12199.8|12189.8|12197.8|12187.8|61
1710189600000|2024-03-11 20:40:00|12198.8|12188.8|12200.3|12190.3|12200.8|12190.8|12198.8|12188.8|61
1710189900000|2024-03-11 20:45:00|12199.8|12189.8|12198.3|12188.3|12200.3|12190.3|12197.8|12187.8|18
1710190200000|2024-03-11 20:50:00|12198.8|12188.8|12198.3|12188.3|12199.3|12189.3|12197.8|12187.8|18
1710190500000|2024-03-11 20:55:00|12197.8|12187.8|12198.3|12188.3|12198.8|12188.8|12195.8|12185.8|32
1710190800000|2024-03-11 21:00:00|12197.8|12187.8|12198.3|12188.3|12198.3|12188.3|12197.8|12187.8|16
1710191100000|2024-03-11 21:05:00|12197.8|12187.8|12197.8|12187.8|12198.3|12188.3|12197.8|12187.8|2
1710191400000|2024-03-11 21:10:00|12199.8|12189.8|12198.3|12188.3|12199.8|12189.8|12198.3|12188.3|3
1710191700000|2024-03-11 21:15:00|12204.8|12180.8|12204.8|12180.8|12205|12181|12204.2|12180.2|1
1710192000000|2024-03-11 21:20:00|12204.7|12180.7|12204.4|12180.4|12204.7|12180.7|12204.4|12180.4|0
1710192300000|2024-03-11 21:25:00|12204.3|12180.3|12205.1|12181.1|12205.1|12181.1|12204.3|12180.3|0
1710192600000|2024-03-11 21:30:00|12205|12181|12205.1|12181.1|12205.2|12181.2|12205|12181|0
1710192900000|2024-03-11 21:35:00|12205.6|12181.6|12206.3|12182.3|12206.5|12182.5|12205.6|12181.6|0
1710193200000|2024-03-11 21:40:00|12206.6|12182.6|12206.6|12182.6|12206.9|12182.9|12206.6|12182.6|0
1710193500000|2024-03-11 21:45:00|12206.5|12182.5|12206.6|12182.6|12207.1|12183.1|12206.5|12182.5|0
1710193800000|2024-03-11 21:50:00|12206.7|12182.7|12206.5|12182.5|12206.7|12182.7|12206.3|12182.3|0
1710194100000|2024-03-11 21:55:00|12206.2|12182.2|12206.9|12182.9|12207.2|12183.2|12205.8|12181.8|0
1710194400000|2024-03-11 22:00:00|12210.8|12186.8|12209.9|12185.9|12214.2|12190.2|12209.7|12185.7|0
1710194700000|2024-03-11 22:05:00|12209.7|12185.7|12215.7|12191.7|12215.9|12191.9|12209.5|12185.5|0
1710195000000|2024-03-11 22:10:00|12215.9|12191.9|12217.2|12193.2|12218.4|12194.4|12215.9|12191.9|0
1710195300000|2024-03-11 22:15:00|12217|12193|12219|12195|12220.9|12196.9|12217|12193|0
1710195600000|2024-03-11 22:20:00|12219.1|12195.1|12216.8|12192.8|12219.1|12195.1|12216.8|12192.8|0
1710195900000|2024-03-11 22:25:00|12217|12193|12218|12194|12218.7|12194.7|12217|12193|0
1710196200000|2024-03-11 22:30:00|12218.3|12194.3|12217.8|12193.8|12218.3|12194.3|12216.8|12192.8|0
1710196500000|2024-03-11 22:35:00|12217.6|12193.6|12217.6|12193.6|12217.6|12193.6|12216.4|12192.4|0
1710196800000|2024-03-11 22:40:00|12217.7|12193.7|12219.5|12195.5|12219.9|12195.9|12217.7|12193.7|0
1710197100000|2024-03-11 22:45:00|12219.7|12195.7|12218.3|12194.3|12219.9|12195.9|12218.3|12194.3|0
1710197400000|2024-03-11 22:50:00|12218.5|12194.5|12218|12194|12219.3|12195.3|12217.6|12193.6|0
1710197700000|2024-03-11 22:55:00|12218.1|12194.1|12218|12194|12218.3|12194.3|12217.2|12193.2|0
1710198000000|2024-03-11 23:00:00|12216.6|12192.6|12215.9|12191.9|12216.6|12192.6|12215.2|12191.2|0
1710198300000|2024-03-11 23:05:00|12215.7|12191.7|12215.5|12191.5|12216.6|12192.6|12215.5|12191.5|0
1710198600000|2024-03-11 23:10:00|12215.8|12191.8|12215.9|12191.9|12215.9|12191.9|12214.7|12190.7|0
1710198900000|2024-03-11 23:15:00|12218.8|12194.8|12220.9|12196.9|12221.1|12197.1|12218.8|12194.8|0
1710199200000|2024-03-11 23:20:00|12220.7|12196.7|12219.4|12195.4|12220.9|12196.9|12219.1|12195.1|0
1710199500000|2024-03-11 23:25:00|12219.8|12195.8|12219.8|12195.8|12220.6|12196.6|12219.4|12195.4|0
1710199800000|2024-03-11 23:30:00|12220|12196|12219.7|12195.7|12220.2|12196.2|12219.3|12195.3|0
1710200100000|2024-03-11 23:35:00|12219.5|12195.5|12219.7|12195.7|12220.1|12196.1|12218.6|12194.6|0
1710200400000|2024-03-11 23:40:00|12219.9|12195.9|12220.1|12196.1|12220.1|12196.1|12219.5|12195.5|0
1710200700000|2024-03-11 23:45:00|12220.3|12196.3|12220.5|12196.5|12220.9|12196.9|12220.1|12196.1|0
1710201000000|2024-03-11 23:50:00|12220.9|12196.9|12221.7|12197.7|12221.9|12197.9|12220.5|12196.5|0
1710201300000|2024-03-11 23:55:00|12221.5|12197.5|12223.6|12199.6|12224.8|12200.8|12221.3|12197.3|0
1710201600000|2024-03-12 00:00:00|12223.2|12199.2|12221.2|12197.2|12223.6|12199.6|12220.5|12196.5|0
1710201900000|2024-03-12 00:05:00|12221.4|12197.4|12221.6|12197.6|12222.1|12198.1|12220.1|12196.1|0
1710202200000|2024-03-12 00:10:00|12221.4|12197.4|12221.1|12197.1|12222.4|12198.4|12220.8|12196.8|0
1710202500000|2024-03-12 00:15:00|12221.2|12197.2|12223.2|12199.2|12223.6|12199.6|12221.1|12197.1|0
1710202800000|2024-03-12 00:20:00|12223.4|12199.4|12219.5|12195.5|12223.4|12199.4|12218.3|12194.3|0
1710203100000|2024-03-12 00:25:00|12219.3|12195.3|12221.8|12197.8|12222.9|12198.9|12219.2|12195.2|0
1710203400000|2024-03-12 00:30:00|12222.2|12198.2|12222.2|12198.2|12222.3|12198.3|12220.6|12196.6|0
1710203700000|2024-03-12 00:35:00|12222.3|12198.3|12220|12196|12223.9|12199.9|12218.9|12194.9|0
1710204000000|2024-03-12 00:40:00|12219.3|12195.3|12218.1|12194.1|12221|12197|12218.1|12194.1|0
1710204300000|2024-03-12 00:45:00|12218.3|12194.3|12209.3|12185.3|12218.5|12194.5|12207.4|12183.4|0
1710204600000|2024-03-12 00:50:00|12209.4|12185.4|12208.7|12184.7|12209.6|12185.6|12208.1|12184.1|0
1710204900000|2024-03-12 00:55:00|12208.9|12184.9|12196.8|12172.8|12208.9|12184.9|12196.5|12172.5|0
1710205200000|2024-03-12 01:00:00|12186.3|12176.3|12172.8|12162.8|12193.3|12183.3|12172.8|12162.8|3308
1710205500000|2024-03-12 01:05:00|12173.3|12163.3|12174.8|12164.8|12186.8|12176.8|12173.3|12163.3|1630
1710205800000|2024-03-12 01:10:00|12175.3|12165.3|12175.8|12165.8|12182.8|12172.8|12175.3|12165.3|927
1710206100000|2024-03-12 01:15:00|12174.8|12164.8|12176.8|12166.8|12185.8|12175.8|12173.3|12163.3|1760
1710206400000|2024-03-12 01:20:00|12177.3|12167.3|12176.3|12166.3|12193.3|12183.3|12173.8|12163.8|2601
1710206700000|2024-03-12 01:25:00|12175.8|12165.8|12185.8|12175.8|12189.8|12179.8|12175.8|12165.8|1333
1710207000000|2024-03-12 01:30:00|12186.3|12176.3|12128.3|12118.3|12187.3|12177.3|12117.8|12107.8|19342
1710207300000|2024-03-12 01:35:00|12127.3|12117.3|12149.3|12139.3|12160.8|12150.8|12122.8|12112.8|5470
1710207600000|2024-03-12 01:40:00|12149.8|12139.8|12166.8|12156.8|12169.8|12159.8|12146.8|12136.8|4269
1710207900000|2024-03-12 01:45:00|12165.8|12155.8|12198.3|12188.3|12199.8|12189.8|12159.8|12149.8|6762
1710208200000|2024-03-12 01:50:00|12198.8|12188.8|12237.8|12227.8|12237.8|12227.8|12194.8|12184.8|8170
1710208500000|2024-03-12 01:55:00|12237.3|12227.3|12245.3|12235.3|12251.3|12241.3|12221.8|12211.8|6025
1710208800000|2024-03-12 02:00:00|12244.8|12234.8|12212.8|12202.8|12244.8|12234.8|12208.8|12198.8|7111
1710209100000|2024-03-12 02:05:00|12212.3|12202.3|12203.8|12193.8|12229.8|12219.8|12200.8|12190.8|3524
1710209400000|2024-03-12 02:10:00|12203.3|12193.3|12189.8|12179.8|12210.3|12200.3|12189.3|12179.3|3983
1710209700000|2024-03-12 02:15:00|12190.3|12180.3|12181.3|12171.3|12194.8|12184.8|12172.8|12162.8|3253
1710210000000|2024-03-12 02:20:00|12181.8|12171.8|12206.8|12196.8|12206.8|12196.8|12180.8|12170.8|2235
1710210300000|2024-03-12 02:25:00|12207.3|12197.3|12207.3|12197.3|12210.8|12200.8|12198.8|12188.8|1776
1710210600000|2024-03-12 02:30:00|12207.8|12197.8|12225.3|12215.3|12229.8|12219.8|12200.8|12190.8|2488
1710210900000|2024-03-12 02:35:00|12225.8|12215.8|12207.3|12197.3|12227.8|12217.8|12206.3|12196.3|2040
1710211200000|2024-03-12 02:40:00|12209.3|12199.3|12207.8|12197.8|12212.8|12202.8|12195.3|12185.3|2657
1710211500000|2024-03-12 02:45:00|12208.3|12198.3|12224.3|12214.3|12227.3|12217.3|12208.3|12198.3|1917
1710211800000|2024-03-12 02:50:00|12223.3|12213.3|12202.3|12192.3|12226.3|12216.3|12200.3|12190.3|1625
1710212100000|2024-03-12 02:55:00|12203.3|12193.3|12218.3|12208.3|12220.3|12210.3|12194.3|12184.3|1307
1710212400000|2024-03-12 03:00:00|12217.3|12207.3|12252.3|12242.3|12256.3|12246.3|12211.3|12201.3|4240
1710212700000|2024-03-12 03:05:00|12253.3|12243.3|12246.3|12236.3|12255.3|12245.3|12234.3|12224.3|2216
1710213000000|2024-03-12 03:10:00|12245.3|12235.3|12242.3|12232.3|12250.3|12240.3|12237.3|12227.3|1608
1710213300000|2024-03-12 03:15:00|12243.3|12233.3|12229.3|12219.3|12251.3|12241.3|12227.3|12217.3|2733
1710213600000|2024-03-12 03:20:00|12230.3|12220.3|12223.3|12213.3|12230.3|12220.3|12216.3|12206.3|2329
1710213900000|2024-03-12 03:25:00|12222.3|12212.3|12230.3|12220.3|12233.3|12223.3|12216.3|12206.3|1726
1710214200000|2024-03-12 03:30:00|12231.3|12221.3|12227.3|12217.3|12234.3|12224.3|12227.3|12217.3|572
1710214500000|2024-03-12 03:35:00|12226.3|12216.3|12231.3|12221.3|12231.3|12221.3|12225.3|12215.3|486
1710214800000|2024-03-12 03:40:00|12230.3|12220.3|12225.3|12215.3|12235.3|12225.3|12225.3|12215.3|695
1710215100000|2024-03-12 03:45:00|12226.3|12216.3|12237.3|12227.3|12239.3|12229.3|12224.3|12214.3|734
1710215400000|2024-03-12 03:50:00|12236.3|12226.3|12242.3|12232.3|12244.3|12234.3|12236.3|12226.3|481
1710215700000|2024-03-12 03:55:00|12243.3|12233.3|12246.3|12236.3|12248.3|12238.3|12242.3|12232.3|382
1710216000000|2024-03-12 04:00:00|12245.3|12235.3|12245.3|12235.3|12246.3|12236.3|12242.3|12232.3|328
1710216300000|2024-03-12 04:05:00|12244.3|12234.3|12245.3|12235.3|12246.3|12236.3|12243.3|12233.3|229
1710216600000|2024-03-12 04:10:00|12246.3|12236.3|12245.3|12235.3|12246.3|12236.3|12243.3|12233.3|163
1710216900000|2024-03-12 04:15:00|12244.3|12234.3|12242.3|12232.3|12245.3|12235.3|12241.3|12231.3|168
1710217200000|2024-03-12 04:20:00|12243.3|12233.3|12241.3|12231.3|12243.3|12233.3|12239.3|12229.3|327
1710217500000|2024-03-12 04:25:00|12240.3|12230.3|12241.3|12231.3|12242.3|12232.3|12239.3|12229.3|196
1710217800000|2024-03-12 04:30:00|12240.3|12230.3|12241.3|12231.3|12243.3|12233.3|12240.3|12230.3|203
1710218100000|2024-03-12 04:35:00|12240.3|12230.3|12239.3|12229.3|12243.3|12233.3|12239.3|12229.3|219
1710218400000|2024-03-12 04:40:00|12240.3|12230.3|12237.3|12227.3|12240.3|12230.3|12237.3|12227.3|332
1710218700000|2024-03-12 04:45:00|12238.3|12228.3|12240.3|12230.3|12241.3|12231.3|12238.3|12228.3|300
1710219000000|2024-03-12 04:50:00|12241.3|12231.3|12238.3|12228.3|12242.3|12232.3|12236.3|12226.3|320
1710219300000|2024-03-12 04:55:00|12239.3|12229.3|12238.3|12228.3|12240.3|12230.3|12237.3|12227.3|465
1710219600000|2024-03-12 05:00:00|12239.3|12229.3|12255.3|12245.3|12256.3|12246.3|12229.3|12219.3|4012
1710219900000|2024-03-12 05:05:00|12256.3|12246.3|12281.3|12271.3|12283.3|12273.3|12256.3|12246.3|4691
1710220200000|2024-03-12 05:10:00|12280.3|12270.3|12295.3|12285.3|12295.3|12285.3|12274.3|12264.3|3794
1710220500000|2024-03-12 05:15:00|12296.3|12286.3|12290.3|12280.3|12304.3|12294.3|12287.3|12277.3|4123
1710220800000|2024-03-12 05:20:00|12292.3|12282.3|12299.3|12289.3|12301.3|12291.3|12287.3|12277.3|1923
1710221100000|2024-03-12 05:25:00|12298.3|12288.3|12281.3|12271.3|12301.3|12291.3|12275.3|12265.3|2323
1710221400000|2024-03-12 05:30:00|12282.3|12272.3|12284.3|12274.3|12289.3|12279.3|12276.3|12266.3|1624
1710221700000|2024-03-12 05:35:00|12286.3|12276.3|12278.3|12268.3|12286.3|12276.3|12276.3|12266.3|2112
1710222000000|2024-03-12 05:40:00|12279.3|12269.3|12270.3|12260.3|12287.3|12277.3|12265.3|12255.3|4230
1710222300000|2024-03-12 05:45:00|12272.3|12262.3|12284.3|12274.3|12287.3|12277.3|12268.3|12258.3|2687
1710222600000|2024-03-12 05:50:00|12285.3|12275.3|12295.3|12285.3|12295.3|12285.3|12284.3|12274.3|2556
1710222900000|2024-03-12 05:55:00|12296.3|12286.3|12300.3|12290.3|12302.3|12292.3|12293.3|12283.3|1949
1710223200000|2024-03-12 06:00:00|12301.3|12291.3|12288.3|12278.3|12306.3|12296.3|12278.3|12268.3|3378
1710223500000|2024-03-12 06:05:00|12287.3|12277.3|12286.3|12276.3|12293.3|12283.3|12281.3|12271.3|1959
1710223800000|2024-03-12 06:10:00|12285.3|12275.3|12283.3|12273.3|12288.3|12278.3|12273.3|12263.3|3044
1710224100000|2024-03-12 06:15:00|12284.3|12274.3|12268.3|12258.3|12285.3|12275.3|12262.3|12252.3|2092
1710224400000|2024-03-12 06:20:00|12267.3|12257.3|12254.3|12244.3|12268.3|12258.3|12249.3|12239.3|3207
1710224700000|2024-03-12 06:25:00|12255.3|12245.3|12268.3|12258.3|12270.3|12260.3|12255.3|12245.3|1907
1710225000000|2024-03-12 06:30:00|12269.3|12259.3|12271.3|12261.3|12274.3|12264.3|12267.3|12257.3|2178
1710225300000|2024-03-12 06:35:00|12272.3|12262.3|12275.3|12265.3|12280.3|12270.3|12270.3|12260.3|3042
1710225600000|2024-03-12 06:40:00|12274.3|12264.3|12260.3|12250.3|12276.3|12266.3|12257.3|12247.3|4394
1710225900000|2024-03-12 06:45:00|12259.3|12249.3|12274.3|12264.3|12274.3|12264.3|12259.3|12249.3|4177
1710226200000|2024-03-12 06:50:00|12273.3|12263.3|12277.3|12267.3|12278.3|12268.3|12265.3|12255.3|4797
1710226500000|2024-03-12 06:55:00|12275.3|12265.3|12279.3|12269.3|12284.3|12274.3|12275.3|12265.3|5178
1710226800000|2024-03-12 07:00:00|12278.3|12268.3|12275.3|12265.3|12281.3|12271.3|12269.3|12259.3|2551
1710227100000|2024-03-12 07:05:00|12276.3|12266.3|12279.3|12269.3|12283.3|12273.3|12276.3|12266.3|742
1710227400000|2024-03-12 07:10:00|12278.3|12268.3|12279.3|12269.3|12283.3|12273.3|12275.3|12265.3|898
1710227700000|2024-03-12 07:15:00|12281.3|12271.3|12278.3|12268.3|12286.3|12276.3|12276.3|12266.3|980
1710228000000|2024-03-12 07:20:00|12277.3|12267.3|12282.3|12272.3|12282.3|12272.3|12276.3|12266.3|679
1710228300000|2024-03-12 07:25:00|12283.3|12273.3|12285.3|12275.3|12288.3|12278.3|12280.3|12270.3|563
1710228600000|2024-03-12 07:30:00|12284.3|12274.3|12284.3|12274.3|12288.3|12278.3|12280.3|12270.3|347
1710228900000|2024-03-12 07:35:00|12285.3|12275.3|12282.3|12272.3|12286.3|12276.3|12282.3|12272.3|295
1710229200000|2024-03-12 07:40:00|12284.3|12274.3|12277.3|12267.3|12284.3|12274.3|12276.3|12266.3|613
1710229500000|2024-03-12 07:45:00|12278.3|12268.3|12272.3|12262.3|12278.3|12268.3|12270.3|12260.3|1157
1710229800000|2024-03-12 07:50:00|12271.3|12261.3|12277.3|12267.3|12277.3|12267.3|12271.3|12261.3|775
1710230100000|2024-03-12 07:55:00|12276.3|12266.3|12271.3|12261.3|12279.3|12269.3|12270.3|12260.3|971
1710230400000|2024-03-12 08:00:00|12272.3|12260.3|12271.3|12260.3|12275.3|12264.3|12267.3|12255.3|1137
1710230700000|2024-03-12 08:05:00|12272.3|12261.3|12272.3|12261.3|12275.3|12263.3|12270.3|12258.3|506
1710231000000|2024-03-12 08:10:00|12271.3|12260.3|12270.3|12259.3|12272.3|12261.3|12265.3|12254.3|1816
1710231300000|2024-03-12 08:15:00|12269.3|12258.3|12277.3|12266.3|12277.3|12266.3|12268.3|12257.3|490
1710231600000|2024-03-12 08:20:00|12278.3|12265.3|12271.3|12260.3|12280.3|12268.3|12267.3|12256.3|1120
1710231900000|2024-03-12 08:25:00|12272.3|12261.3|12274.3|12260.3|12278.3|12267.3|12270.3|12259.3|1163
1710232200000|2024-03-12 08:30:00|12276.1|12252.1|12277.1|12253.1|12277.8|12253.8|12271.1|12247.1|0
1710232500000|2024-03-12 08:35:00|12276.9|12252.9|12278.6|12254.6|12279.2|12255.2|12276.6|12252.6|815
1710232800000|2024-03-12 08:40:00|12278.8|12254.8|12278.5|12254.5|12280|12256|12277|12253|0
1710233100000|2024-03-12 08:45:00|12278.3|12254.3|12275.9|12251.9|12278.6|12254.6|12275.4|12251.4|0
1710233400000|2024-03-12 08:50:00|12275.7|12251.7|12273.8|12249.8|12277.5|12253.5|12273.3|12249.3|0
1710233700000|2024-03-12 08:55:00|12273.6|12249.6|12275.7|12251.7|12277.9|12253.9|12273.5|12249.5|0
1710234000000|2024-03-12 09:00:00|12275.5|12251.5|12278.3|12267.3|12280.3|12269.3|12275.3|12251.3|459
1710234300000|2024-03-12 09:05:00|12277.3|12266.3|12275.3|12264.3|12278.3|12267.3|12274.3|12262.3|85
1710234600000|2024-03-12 09:10:00|12276.3|12265.3|12277.3|12265.3|12277.3|12266.3|12276.3|12264.3|78
1710234900000|2024-03-12 09:15:00|12276.3|12266.3|12276.3|12264.3|12279.3|12268.3|12275.3|12263.3|240
1710235200000|2024-03-12 09:20:00|12275.3|12265.3|12274.3|12263.3|12278.3|12266.3|12272.3|12260.3|149
1710235500000|2024-03-12 09:25:00|12273.3|12262.3|12274.3|12262.3|12274.3|12263.3|12272.3|12261.3|78
1710235800000|2024-03-12 09:30:00|12273.3|12261.3|12277.3|12266.3|12278.3|12266.3|12273.3|12261.3|140
1710236100000|2024-03-12 09:35:00|12276.3|12265.3|12276.3|12265.3|12277.3|12266.3|12275.3|12264.3|76
1710236400000|2024-03-12 09:40:00|12277.3|12264.3|12281.3|12270.3|12294.3|12283.3|12277.3|12264.3|994
1710236700000|2024-03-12 09:45:00|12282.3|12269.3|12277.3|12266.3|12285.3|12274.3|12277.3|12266.3|276
1710237000000|2024-03-12 09:50:00|12278.3|12267.3|12275.3|12264.3|12278.3|12267.3|12275.3|12264.3|122
1710237300000|2024-03-12 09:55:00|12276.3|12265.3|12273.3|12262.3|12276.3|12265.3|12272.3|12261.3|147
1710237600000|2024-03-12 10:00:00|12272.3|12261.3|12272.3|12260.3|12273.3|12262.3|12270.3|12259.3|186
1710237900000|2024-03-12 10:05:00|12271.3|12261.3|12272.3|12261.3|12273.3|12262.3|12271.3|12260.3|107
1710238200000|2024-03-12 10:10:00|12271.3|12260.3|12273.3|12262.3|12273.3|12262.3|12271.3|12260.3|86
1710238500000|2024-03-12 10:15:00|12272.3|12261.3|12273.3|12262.3|12273.3|12262.3|12271.3|12260.3|77
1710238800000|2024-03-12 10:20:00|12272.3|12261.3|12274.3|12263.3|12274.3|12263.3|12272.3|12261.3|52
1710239100000|2024-03-12 10:25:00|12273.3|12262.3|12273.3|12262.3|12274.3|12263.3|12273.3|12262.3|86
1710239400000|2024-03-12 10:30:00|12272.3|12261.3|12273.3|12261.3|12274.3|12262.3|12271.3|12260.3|159
1710239700000|2024-03-12 10:35:00|12272.3|12260.3|12275.3|12264.3|12275.3|12264.3|12272.3|12260.3|81
1710240000000|2024-03-12 10:40:00|12274.3|12263.3|12274.3|12263.3|12277.3|12266.3|12274.3|12262.3|87
1710240300000|2024-03-12 10:45:00|12275.3|12264.3|12266.3|12255.3|12275.3|12264.3|12265.3|12254.3|221
1710240600000|2024-03-12 10:50:00|12265.3|12254.3|12264.3|12253.3|12267.3|12256.3|12261.3|12250.3|151
1710240900000|2024-03-12 10:55:00|12265.3|12254.3|12264.3|12253.3|12266.3|12254.3|12264.3|12253.3|68
1710241200000|2024-03-12 11:00:00|12263.3|12252.3|12268.3|12257.3|12269.3|12257.3|12262.3|12251.3|107
1710241500000|2024-03-12 11:05:00|12269.3|12256.3|12264.3|12253.3|12269.3|12258.3|12264.3|12253.3|74
1710241800000|2024-03-12 11:10:00|12263.3|12252.3|12263.3|12252.3|12265.3|12254.3|12263.3|12251.3|50
1710242100000|2024-03-12 11:15:00|12264.3|12253.3|12261.3|12249.3|12265.3|12253.3|12260.3|12249.3|85
1710242400000|2024-03-12 11:20:00|12260.3|12250.3|12260.3|12249.3|12261.3|12250.3|12258.3|12247.3|80
1710242700000|2024-03-12 11:25:00|12259.3|12248.3|12261.3|12250.3|12262.3|12251.3|12259.3|12248.3|64
1710243000000|2024-03-12 11:30:00|12260.3|12249.3|12261.3|12250.3|12262.3|12251.3|12260.3|12249.3|72
1710243300000|2024-03-12 11:35:00|12262.3|12251.3|12262.3|12251.3|12263.3|12252.3|12262.3|12250.3|55
1710243600000|2024-03-12 11:40:00|12261.3|12250.3|12262.3|12251.3|12263.3|12252.3|12261.3|12250.3|42
1710243900000|2024-03-12 11:45:00|12263.3|12252.3|12262.3|12251.3|12263.3|12252.3|12261.3|12250.3|30
1710244200000|2024-03-12 11:50:00|12261.3|12250.3|12258.3|12247.3|12262.3|12251.3|12258.3|12247.3|49
1710244500000|2024-03-12 11:55:00|12259.3|12248.3|12260.3|12249.3|12260.3|12249.3|12258.3|12246.3|87
1710244800000|2024-03-12 12:00:00|12259.3|12248.3|12259.3|12247.3|12260.3|12249.3|12258.3|12246.3|73
1710245100000|2024-03-12 12:05:00|12258.3|12248.3|12257.3|12246.3|12259.3|12248.3|12255.3|12244.3|159
1710245400000|2024-03-12 12:10:00|12256.3|12245.3|12256.3|12245.3|12258.3|12247.3|12256.3|12245.3|71
1710245700000|2024-03-12 12:15:00|12255.3|12244.3|12253.3|12242.3|12255.3|12245.3|12251.3|12240.3|344
1710246000000|2024-03-12 12:20:00|12254.3|12241.3|12254.3|12242.3|12256.3|12244.3|12252.3|12241.3|82
1710246300000|2024-03-12 12:25:00|12253.3|12241.3|12254.3|12240.3|12254.3|12242.3|12249.3|12238.3|173
1710246600000|2024-03-12 12:30:00|12253.3|12239.3|12254.3|12242.3|12261.3|12250.3|12236.3|12225.3|1261
1710246900000|2024-03-12 12:35:00|12255.3|12243.3|12260.3|12248.3|12265.3|12254.3|12252.3|12241.3|383
1710247200000|2024-03-12 12:40:00|12259.3|12249.3|12268.3|12256.3|12270.3|12258.3|12259.3|12247.3|736
1710247500000|2024-03-12 12:45:00|12267.3|12257.3|12262.3|12250.3|12271.3|12260.3|12261.3|12250.3|259
1710247800000|2024-03-12 12:50:00|12261.3|12251.3|12256.3|12244.3|12262.3|12251.3|12255.3|12244.3|265
1710248100000|2024-03-12 12:55:00|12255.3|12243.3|12248.3|12237.3|12257.3|12246.3|12248.3|12237.3|394
1710248400000|2024-03-12 13:00:00|12247.3|12236.3|12239.3|12228.3|12248.3|12237.3|12237.3|12226.3|374
1710248700000|2024-03-12 13:05:00|12238.3|12227.3|12237.3|12226.3|12241.3|12230.3|12232.3|12221.3|689
1710249000000|2024-03-12 13:10:00|12236.3|12225.3|12234.3|12223.3|12238.3|12227.3|12226.3|12215.3|631
1710249300000|2024-03-12 13:15:00|12233.3|12222.3|12230.3|12219.3|12236.3|12225.3|12229.3|12218.3|302
1710249600000|2024-03-12 13:20:00|12229.3|12218.3|12232.3|12221.3|12233.3|12221.3|12229.3|12218.3|610
1710249900000|2024-03-12 13:25:00|12233.3|12222.3|12233.3|12222.3|12237.3|12226.3|12231.3|12220.3|362
1710250200000|2024-03-12 13:30:00|12234.3|12223.3|12227.3|12215.3|12239.3|12227.3|12224.3|12213.3|1343
1710250500000|2024-03-12 13:35:00|12226.3|12216.3|12224.3|12213.3|12229.3|12218.3|12221.3|12210.3|900
1710250800000|2024-03-12 13:40:00|12225.3|12212.3|12224.3|12213.3|12229.3|12217.3|12222.3|12211.3|497
1710251100000|2024-03-12 13:45:00|12225.3|12214.3|12228.3|12217.3|12228.3|12217.3|12221.3|12210.3|497
1710251400000|2024-03-12 13:50:00|12229.3|12216.3|12235.3|12223.3|12235.3|12224.3|12227.3|12216.3|348
1710251700000|2024-03-12 13:55:00|12236.3|12224.3|12229.3|12218.3|12240.3|12229.3|12225.3|12213.3|1214
1710252000000|2024-03-12 14:00:00|12230.3|12219.3|12229.3|12218.3|12235.3|12224.3|12228.3|12217.3|398
1710252300000|2024-03-12 14:05:00|12228.3|12217.3|12234.3|12223.3|12239.3|12228.3|12228.3|12217.3|891
1710252600000|2024-03-12 14:10:00|12233.3|12222.3|12235.3|12224.3|12237.3|12226.3|12233.3|12221.3|241
1710252900000|2024-03-12 14:15:00|12236.3|12223.3|12236.3|12225.3|12239.3|12228.3|12234.3|12223.3|161
1710253200000|2024-03-12 14:20:00|12235.3|12224.3|12240.3|12229.3|12241.3|12229.3|12234.3|12222.3|203
1710253500000|2024-03-12 14:25:00|12241.3|12228.3|12239.3|12227.3|12241.3|12229.3|12237.3|12226.3|124
1710253800000|2024-03-12 14:30:00|12238.3|12228.3|12250.3|12239.3|12250.3|12239.3|12238.3|12227.3|612
1710254100000|2024-03-12 14:35:00|12249.3|12238.3|12246.3|12235.3|12250.3|12239.3|12243.3|12232.3|138
1710254400000|2024-03-12 14:40:00|12247.3|12236.3|12247.3|12236.3|12250.3|12239.3|12246.3|12235.3|357
1710254700000|2024-03-12 14:45:00|12246.3|12235.3|12250.3|12239.3|12251.3|12240.3|12245.3|12233.3|374
1710255000000|2024-03-12 14:50:00|12249.3|12238.3|12247.3|12236.3|12250.3|12239.3|12246.3|12235.3|407
1710255300000|2024-03-12 14:55:00|12246.3|12235.3|12247.3|12236.3|12248.3|12236.3|12245.3|12234.3|350
1710255600000|2024-03-12 15:00:00|12248.3|12235.3|12245.3|12233.3|12249.3|12238.3|12244.3|12233.3|242
1710255900000|2024-03-12 15:05:00|12246.3|12234.3|12246.3|12234.3|12248.3|12237.3|12245.3|12233.3|156
1710256200000|2024-03-12 15:10:00|12245.3|12235.3|12251.3|12240.3|12251.3|12240.3|12243.3|12232.3|201
1710256500000|2024-03-12 15:15:00|12250.3|12239.3|12246.3|12235.3|12251.3|12240.3|12246.3|12234.3|281
1710256800000|2024-03-12 15:20:00|12245.3|12234.3|12252.3|12241.3|12252.3|12241.3|12243.3|12232.3|188
1710257100000|2024-03-12 15:25:00|12251.3|12240.3|12252.3|12241.3|12252.3|12241.3|12250.3|12239.3|77
1710257400000|2024-03-12 15:30:00|12251.3|12240.3|12263.3|12252.3|12264.3|12252.3|12251.3|12240.3|668
1710257700000|2024-03-12 15:35:00|12262.3|12251.3|12258.3|12247.3|12266.3|12255.3|12257.3|12246.3|623
1710258000000|2024-03-12 15:40:00|12257.3|12246.3|12257.3|12246.3|12261.3|12250.3|12256.3|12244.3|191
1710258300000|2024-03-12 15:45:00|12256.3|12245.3|12258.3|12247.3|12261.3|12250.3|12256.3|12245.3|192
1710258600000|2024-03-12 15:50:00|12259.3|12248.3|12261.3|12250.3|12261.3|12250.3|12259.3|12248.3|116
1710258900000|2024-03-12 15:55:00|12260.3|12249.3|12261.3|12250.3|12262.3|12251.3|12260.3|12249.3|135
1710259200000|2024-03-12 16:00:00|12262.3|12249.3|12259.3|12248.3|12262.3|12249.3|12257.3|12246.3|109
1710259500000|2024-03-12 16:05:00|12258.3|12247.3|12254.3|12243.3|12259.3|12248.3|12254.3|12242.3|124
1710259800000|2024-03-12 16:10:00|12255.3|12244.3|12254.3|12243.3|12256.3|12245.3|12252.3|12241.3|203
1710260100000|2024-03-12 16:15:00|12253.3|12242.3|12255.3|12244.3|12258.3|12247.3|12253.3|12242.3|270
1710260400000|2024-03-12 16:20:00|12256.3|12245.3|12255.3|12244.3|12258.3|12247.3|12255.3|12244.3|249
1710260700000|2024-03-12 16:25:00|12256.3|12245.3|12257.3|12245.3|12257.3|12246.3|12255.3|12243.3|141
1710261000000|2024-03-12 16:30:00|12256.3|12246.3|12263.3|12252.3|12263.3|12252.3|12255.3|12244.3|229
1710261300000|2024-03-12 16:35:00|12262.3|12251.3|12264.3|12253.3|12267.3|12256.3|12262.3|12251.3|733
1710261600000|2024-03-12 16:40:00|12265.3|12252.3|12261.3|12250.3|12266.3|12255.3|12261.3|12250.3|68
1710261900000|2024-03-12 16:45:00|12262.3|12251.3|12255.3|12244.3|12262.3|12251.3|12255.3|12244.3|368
1710262200000|2024-03-12 16:50:00|12256.3|12245.3|12256.3|12245.3|12257.3|12246.3|12254.3|12242.3|143
1710262500000|2024-03-12 16:55:00|12255.3|12244.3|12256.3|12244.3|12257.3|12245.3|12254.3|12243.3|90
1710262800000|2024-03-12 17:00:00|12255.3|12245.3|12252.3|12241.3|12256.3|12245.3|12251.3|12240.3|118
1710263100000|2024-03-12 17:05:00|12253.3|12242.3|12253.3|12242.3|12256.3|12245.3|12251.3|12239.3|99
1710263400000|2024-03-12 17:10:00|12252.3|12241.3|12253.3|12242.3|12254.3|12242.3|12251.3|12239.3|95
1710263700000|2024-03-12 17:15:00|12254.3|12243.3|12255.3|12244.3|12255.3|12244.3|12253.3|12242.3|99
1710264000000|2024-03-12 17:20:00|12254.3|12243.3|12255.3|12243.3|12255.3|12244.3|12253.3|12242.3|78
1710264300000|2024-03-12 17:25:00|12254.3|12244.3|12252.3|12241.3|12255.3|12244.3|12251.3|12240.3|88
1710264600000|2024-03-12 17:30:00|12251.3|12240.3|12249.3|12238.3|12252.3|12241.3|12248.3|12237.3|86
1710264900000|2024-03-12 17:35:00|12248.3|12237.3|12251.3|12240.3|12253.3|12242.3|12248.3|12237.3|110
1710265200000|2024-03-12 17:40:00|12252.3|12241.3|12250.3|12239.3|12252.3|12241.3|12249.3|12238.3|67
1710265500000|2024-03-12 17:45:00|12251.3|12240.3|12249.3|12238.3|12251.3|12240.3|12248.3|12237.3|91
1710265800000|2024-03-12 17:50:00|12248.3|12237.3|12247.3|12236.3|12249.3|12238.3|12245.3|12234.3|96
1710266100000|2024-03-12 17:55:00|12248.3|12237.3|12250.3|12239.3|12250.3|12239.3|12247.3|12236.3|127
1710266400000|2024-03-12 18:00:00|12249.3|12238.3|12251.3|12240.3|12251.3|12240.3|12248.3|12237.3|103
1710266700000|2024-03-12 18:05:00|12252.3|12241.3|12252.3|12240.3|12254.3|12243.3|12251.3|12240.3|86
1710267000000|2024-03-12 18:10:00|12251.3|12241.3|12251.3|12240.3|12254.3|12243.3|12251.3|12240.3|60
1710267300000|2024-03-12 18:15:00|12252.3|12241.3|12251.3|12240.3|12253.3|12241.3|12250.3|12239.3|65
1710267600000|2024-03-12 18:20:00|12252.3|12239.3|12252.3|12241.3|12253.3|12241.3|12251.3|12239.3|109
1710267900000|2024-03-12 18:25:00|12251.3|12240.3|12252.3|12241.3|12252.3|12241.3|12250.3|12239.3|94
1710268200000|2024-03-12 18:30:00|12253.3|12242.3|12251.3|12240.3|12254.3|12243.3|12251.3|12240.3|166
1710268500000|2024-03-12 18:35:00|12252.3|12241.3|12251.3|12240.3|12252.3|12241.3|12250.3|12238.3|98
1710268800000|2024-03-12 18:40:00|12250.3|12239.3|12247.3|12236.3|12251.3|12240.3|12247.3|12236.3|96
1710269100000|2024-03-12 18:45:00|12248.3|12237.3|12250.3|12239.3|12251.3|12239.3|12248.3|12236.3|124
1710269400000|2024-03-12 18:50:00|12249.3|12238.3|12249.3|12238.3|12251.3|12240.3|12248.3|12237.3|121
1710269700000|2024-03-12 18:55:00|12248.3|12237.3|12246.3|12235.3|12249.3|12238.3|12246.3|12235.3|212
1710270000000|2024-03-12 19:00:00|12245.3|12234.3|12248.3|12236.3|12248.3|12236.3|12243.3|12231.3|376
1710270300000|2024-03-12 19:05:00|12249.3|12237.3|12249.3|12238.3|12249.3|12238.3|12248.3|12237.3|38
1710270600000|2024-03-12 19:10:00|12248.3|12237.3|12251.3|12240.3|12252.3|12241.3|12248.3|12237.3|59
1710270900000|2024-03-12 19:15:00|12252.3|12241.3|12256.3|12245.3|12256.3|12245.3|12251.3|12240.3|109
1710271200000|2024-03-12 19:20:00|12257.3|12246.3|12253.3|12242.3|12257.3|12246.3|12253.3|12242.3|173
1710271500000|2024-03-12 19:25:00|12254.3|12243.3|12254.3|12243.3|12254.3|12243.3|12252.3|12241.3|57
1710271800000|2024-03-12 19:30:00|12253.3|12242.3|12250.3|12238.3|12253.3|12242.3|12248.3|12236.3|162
1710272100000|2024-03-12 19:35:00|12249.3|12237.3|12250.3|12238.3|12250.3|12239.3|12247.3|12235.3|99
1710272400000|2024-03-12 19:40:00|12249.3|12239.3|12252.3|12242.3|12253.3|12242.3|12249.3|12239.3|73
1710272700000|2024-03-12 19:45:00|12251.8|12241.8|12251.3|12241.3|12253.3|12243.3|12250.3|12240.3|139
1710273000000|2024-03-12 19:50:00|12250.8|12240.8|12248.8|12238.8|12252.8|12242.8|12248.8|12238.8|185
1710273300000|2024-03-12 19:55:00|12249.3|12239.3|12248.8|12238.8|12250.3|12240.3|12246.8|12236.8|457
1710273600000|2024-03-12 20:00:00|12249.8|12239.8|12248.8|12238.8|12251.8|12241.8|12248.8|12238.8|47
1710273900000|2024-03-12 20:05:00|12249.8|12239.8|12249.3|12239.3|12249.8|12239.8|12249.3|12239.3|10
1710274200000|2024-03-12 20:10:00|12248.8|12238.8|12249.3|12239.3|12249.3|12239.3|12248.8|12238.8|2
1710274500000|2024-03-12 20:15:00|12249.8|12239.8|12248.8|12238.8|12249.8|12239.8|12248.8|12238.8|11
1710274800000|2024-03-12 20:20:00|12249.3|12239.3|12249.8|12239.8|12249.8|12239.8|12249.3|12239.3|13
1710275100000|2024-03-12 20:25:00|12249.3|12239.3|12250.8|12240.8|12250.8|12240.8|12248.8|12238.8|40
1710275400000|2024-03-12 20:30:00|12250.3|12240.3|12249.3|12239.3|12250.3|12240.3|12249.3|12239.3|17
1710275700000|2024-03-12 20:35:00|12250.3|12240.3|12250.3|12240.3|12250.3|12240.3|12249.8|12239.8|30
1710276000000|2024-03-12 20:40:00|12251.3|12241.3|12250.3|12240.3|12251.3|12241.3|12249.3|12239.3|87
1710276300000|2024-03-12 20:45:00|||||||||6
1710276600000|2024-03-12 20:50:00|12250.8|12240.8|12251.3|12241.3|12251.8|12241.8|12250.3|12240.3|35
1710276900000|2024-03-12 20:55:00|12250.8|12240.8|12249.8|12239.8|12251.8|12241.8|12249.3|12239.3|41
1710277200000|2024-03-12 21:00:00|12250.3|12240.3|12251.3|12241.3|12251.3|12241.3|12250.3|12240.3|2
1710277500000|2024-03-12 21:05:00|12250.3|12240.3|12251.8|12241.8|12252.3|12242.3|12249.3|12239.3|4
1710278100000|2024-03-12 21:15:00|12258.9|12234.9|12259|12235|12259.3|12235.3|12258.8|12234.8|0
1710278400000|2024-03-12 21:20:00|12258.9|12234.9|12259.2|12235.2|12259.6|12235.6|12258.9|12234.9|0
1710278700000|2024-03-12 21:25:00|12258.9|12234.9|12259.4|12235.4|12259.5|12235.5|12258.9|12234.9|0
1710279000000|2024-03-12 21:30:00|12259.5|12235.5|12258.8|12234.8|12259.5|12235.5|12258.8|12234.8|0
1710279300000|2024-03-12 21:35:00|12258.7|12234.7|12258.3|12234.3|12258.8|12234.8|12258.3|12234.3|0
1710279600000|2024-03-12 21:40:00|12258.1|12234.1|12258.3|12234.3|12258.6|12234.6|12257.5|12233.5|0
1710279900000|2024-03-12 21:45:00|12258.4|12234.4|12258|12234|12258.7|12234.7|12257.9|12233.9|0
1710280200000|2024-03-12 21:50:00|12258.1|12234.1|12258|12234|12258.1|12234.1|12257.8|12233.8|0
1710280500000|2024-03-12 21:55:00|12258.1|12234.1|12258.1|12234.1|12258.3|12234.3|12257.6|12233.6|0
1710280800000|2024-03-12 22:00:00|12256.5|12232.5|12256|12232|12258.5|12234.5|12255.8|12231.8|0
1710281100000|2024-03-12 22:05:00|12256.2|12232.2|12257.6|12233.6|12257.8|12233.8|12256|12232|0
1710281400000|2024-03-12 22:10:00|12257.8|12233.8|12260.7|12236.7|12260.7|12236.7|12257.6|12233.6|0
1710281700000|2024-03-12 22:15:00|12260.5|12236.5|12261.8|12237.8|12261.8|12237.8|12260.5|12236.5|0
1710282000000|2024-03-12 22:20:00|12262|12238|12262.6|12238.6|12263|12239|12261.8|12237.8|0
1710282300000|2024-03-12 22:25:00|12262.8|12238.8|12263.6|12239.6|12264.1|12240.1|12262.6|12238.6|0
1710282600000|2024-03-12 22:30:00|12263.7|12239.7|12264.3|12240.3|12264.7|12240.7|12263.6|12239.6|0
1710282900000|2024-03-12 22:35:00|12264.2|12240.2|12263.9|12239.9|12265.1|12241.1|12263.9|12239.9|0
1710283200000|2024-03-12 22:40:00|12263.4|12239.4|12263.5|12239.5|12263.9|12239.9|12262.4|12238.4|0
1710283500000|2024-03-12 22:45:00|12263.7|12239.7|12263.9|12239.9|12264.3|12240.3|12263.5|12239.5|0
1710283800000|2024-03-12 22:50:00|12264.1|12240.1|12264.4|12240.4|12265.5|12241.5|12263.9|12239.9|0
1710284100000|2024-03-12 22:55:00|12264|12240|12263.2|12239.2|12264.8|12240.8|12263.2|12239.2|0
1710284400000|2024-03-12 23:00:00|12263.6|12239.6|12263.6|12239.6|12264|12240|12261.7|12237.7|0
1710284700000|2024-03-12 23:05:00|12264|12240|12263.6|12239.6|12264.4|12240.4|12263.6|12239.6|0
1710285000000|2024-03-12 23:10:00|12263.4|12239.4|12264.4|12240.4|12264.4|12240.4|12263.2|12239.2|0
1710285300000|2024-03-12 23:15:00|12264.5|12240.5|12265.9|12241.9|12265.9|12241.9|12264.4|12240.4|0
1710285600000|2024-03-12 23:20:00|12266.1|12242.1|12267.1|12243.1|12267.9|12243.9|12265.9|12241.9|0
1710285900000|2024-03-12 23:25:00|12266.9|12242.9|12265.9|12241.9|12267.3|12243.3|12265.7|12241.7|0
1710286200000|2024-03-12 23:30:00|12266.1|12242.1|12267.2|12243.2|12267.6|12243.6|12265.9|12241.9|0
1710286500000|2024-03-12 23:35:00|12267.1|12243.1|12265.7|12241.7|12267.2|12243.2|12265.7|12241.7|0
1710286800000|2024-03-12 23:40:00|12265.9|12241.9|12265.2|12241.2|12266.2|12242.2|12265|12241|0
1710287100000|2024-03-12 23:45:00|12265.4|12241.4|12265|12241|12265.4|12241.4|12264.6|12240.6|0
1710287400000|2024-03-12 23:50:00|12265.1|12241.1|12265.1|12241.1|12265.1|12241.1|12264.3|12240.3|0
1710287700000|2024-03-12 23:55:00|12264.9|12240.9|12265.1|12241.1|12265.8|12241.8|12264.3|12240.3|0
1710288000000|2024-03-13 00:00:00|12265.2|12241.2|12264.3|12240.3|12265.2|12241.2|12263.5|12239.5|0
1710288300000|2024-03-13 00:05:00|12264.1|12240.1|12263.5|12239.5|12265.1|12241.1|12263.5|12239.5|0
1710288600000|2024-03-13 00:10:00|12263.7|12239.7|12263.5|12239.5|12263.9|12239.9|12263.3|12239.3|0
1710288900000|2024-03-13 00:15:00|12263.3|12239.3|12264.3|12240.3|12264.3|12240.3|12263|12239|0
1710289200000|2024-03-13 00:20:00|12264.2|12240.2|12265.5|12241.5|12265.9|12241.9|12263.6|12239.6|0
1710289500000|2024-03-13 00:25:00|12265.4|12241.4|12264.7|12240.7|12265.4|12241.4|12264.3|12240.3|0
1710289800000|2024-03-13 00:30:00|12264.3|12240.3|12263.3|12239.3|12264.3|12240.3|12263.1|12239.1|0
1710290100000|2024-03-13 00:35:00|12263.1|12239.1|12261.9|12237.9|12263.1|12239.1|12261.6|12237.6|0
1710290400000|2024-03-13 00:40:00|12262.1|12238.1|12258.9|12234.9|12262.3|12238.3|12258|12234|0
1710290700000|2024-03-13 00:45:00|12259|12235|12260|12236|12261.1|12237.1|12259|12235|0
1710291000000|2024-03-13 00:50:00|12260.2|12236.2|12259.5|12235.5|12260.4|12236.4|12259.2|12235.2|0
1710291300000|2024-03-13 00:55:00|12259.2|12235.2|12259|12235|12259.3|12235.3|12258.1|12234.1|0
1710291600000|2024-03-13 01:00:00|12257.8|12247.8|12242.3|12232.3|12258.8|12248.8|12241.8|12231.8|2093
1710291900000|2024-03-13 01:05:00|12242.8|12232.8|12247.8|12237.8|12248.8|12238.8|12239.8|12229.8|1148
1710292200000|2024-03-13 01:10:00|12247.3|12237.3|12242.8|12232.8|12252.8|12242.8|12241.8|12231.8|1168
1710292500000|2024-03-13 01:15:00|12240.8|12230.8|12249.3|12239.3|12258.8|12248.8|12239.8|12229.8|2017
1710292800000|2024-03-13 01:20:00|12248.8|12238.8|12245.3|12235.3|12255.8|12245.8|12242.8|12232.8|834
1710293100000|2024-03-13 01:25:00|12244.8|12234.8|12247.8|12237.8|12247.8|12237.8|12227.3|12217.3|2518
1710293400000|2024-03-13 01:30:00|12248.8|12238.8|12225.8|12215.8|12258.8|12248.8|12203.8|12193.8|16684
1710293700000|2024-03-13 01:35:00|12225.3|12215.3|12209.3|12199.3|12227.3|12217.3|12204.8|12194.8|5530
1710294000000|2024-03-13 01:40:00|12209.8|12199.8|12229.8|12219.8|12236.3|12226.3|12204.8|12194.8|4922
1710294300000|2024-03-13 01:45:00|12229.3|12219.3|12242.8|12232.8|12245.3|12235.3|12224.8|12214.8|3135
1710294600000|2024-03-13 01:50:00|12241.8|12231.8|12243.8|12233.8|12251.3|12241.3|12228.8|12218.8|2813
1710294900000|2024-03-13 01:55:00|12243.3|12233.3|12215.8|12205.8|12245.8|12235.8|12210.8|12200.8|3273
1710295200000|2024-03-13 02:00:00|12214.8|12204.8|12181.8|12171.8|12217.8|12207.8|12181.3|12171.3|5095
1710295500000|2024-03-13 02:05:00|12181.3|12171.3|12176.3|12166.3|12191.8|12181.8|12170.3|12160.3|3195
1710295800000|2024-03-13 02:10:00|12175.8|12165.8|12187.3|12177.3|12187.3|12177.3|12173.8|12163.8|2280
1710296100000|2024-03-13 02:15:00|12187.8|12177.8|12169.8|12159.8|12192.8|12182.8|12167.8|12157.8|3095
1710296400000|2024-03-13 02:20:00|12170.3|12160.3|12173.8|12163.8|12178.8|12168.8|12165.3|12155.3|2094
1710296700000|2024-03-13 02:25:00|12173.3|12163.3|12136.8|12126.8|12173.3|12163.3|12136.8|12126.8|4306
1710297000000|2024-03-13 02:30:00|12137.8|12127.8|12145.8|12135.8|12146.8|12136.8|12132.8|12122.8|4261
1710297300000|2024-03-13 02:35:00|12145.3|12135.3|12150.3|12140.3|12155.3|12145.3|12140.8|12130.8|3883
1710297600000|2024-03-13 02:40:00|12150.8|12140.8|12155.8|12145.8|12159.8|12149.8|12146.8|12136.8|2474
1710297900000|2024-03-13 02:45:00|12156.3|12146.3|12157.3|12147.3|12161.3|12151.3|12152.3|12142.3|1912
1710298200000|2024-03-13 02:50:00|12156.3|12146.3|12173.3|12163.3|12177.3|12167.3|12155.3|12145.3|2347
1710298500000|2024-03-13 02:55:00|12172.3|12162.3|12162.3|12152.3|12172.3|12162.3|12156.3|12146.3|2228
1710298800000|2024-03-13 03:00:00|12161.3|12151.3|12145.3|12135.3|12164.3|12154.3|12143.3|12133.3|3197
1710299100000|2024-03-13 03:05:00|12144.3|12134.3|12144.3|12134.3|12149.3|12139.3|12138.3|12128.3|2893
1710299400000|2024-03-13 03:10:00|12143.3|12133.3|12144.3|12134.3|12150.3|12140.3|12141.3|12131.3|2516
1710299700000|2024-03-13 03:15:00|12145.3|12135.3|12139.3|12129.3|12146.3|12136.3|12134.3|12124.3|2925
1710300000000|2024-03-13 03:20:00|12140.3|12130.3|12147.3|12137.3|12150.3|12140.3|12135.3|12125.3|2357
1710300300000|2024-03-13 03:25:00|12148.3|12138.3|12168.3|12158.3|12170.3|12160.3|12146.3|12136.3|3628
1710300600000|2024-03-13 03:30:00|12167.3|12157.3|12176.3|12166.3|12179.3|12169.3|12167.3|12157.3|1327
1710300900000|2024-03-13 03:35:00|12175.3|12165.3|12171.3|12161.3|12179.3|12169.3|12170.3|12160.3|571
1710301200000|2024-03-13 03:40:00|12170.3|12160.3|12172.3|12162.3|12172.3|12162.3|12167.3|12157.3|450
1710301500000|2024-03-13 03:45:00|12171.3|12161.3|12173.3|12163.3|12176.3|12166.3|12170.3|12160.3|376
1710301800000|2024-03-13 03:50:00|12172.3|12162.3|12165.5|12155.5|12175.3|12165.3|12165.5|12155.5|264
1710302100000|2024-03-13 03:55:00|12166.5|12156.5|12164.5|12154.5|12170.5|12160.5|12163.5|12153.5|382
1710302400000|2024-03-13 04:00:00|12163.5|12153.5|12165.5|12155.5|12165.5|12155.5|12163.5|12153.5|178
1710302700000|2024-03-13 04:05:00|12166.5|12156.5|12165.5|12155.5|12167.5|12157.5|12165.5|12155.5|174
1710303000000|2024-03-13 04:10:00|12166.5|12156.5|12168.5|12158.5|12170.5|12160.5|12165.5|12155.5|348
1710303300000|2024-03-13 04:15:00|12169.5|12159.5|12168.5|12158.5|12170.5|12160.5|12168.5|12158.5|201
1710303600000|2024-03-13 04:20:00|12169.5|12159.5|12165.5|12155.5|12169.5|12159.5|12165.5|12155.5|279
1710303900000|2024-03-13 04:25:00|12166.5|12156.5|12166.5|12156.5|12167.5|12157.5|12164.5|12154.5|212
1710304200000|2024-03-13 04:30:00|12165.5|12155.5|12164.5|12154.5|12166.5|12156.5|12161.5|12151.5|266
1710304500000|2024-03-13 04:35:00|12163.5|12153.5|12164.5|12154.5|12164.5|12154.5|12162.5|12152.5|168
1710304800000|2024-03-13 04:40:00|12163.5|12153.5|12163.5|12153.5|12164.5|12154.5|12163.5|12153.5|160
1710305100000|2024-03-13 04:45:00|12164.5|12154.5|12168.5|12158.5|12168.5|12158.5|12164.5|12154.5|256
1710305400000|2024-03-13 04:50:00|12167.5|12157.5|12168.5|12158.5|12168.5|12158.5|12165.5|12155.5|192
1710305700000|2024-03-13 04:55:00|12167.5|12157.5|12164.5|12154.5|12167.5|12157.5|12164.5|12154.5|289
1710306000000|2024-03-13 05:00:00|12165.5|12155.5|12164.5|12154.5|12173.5|12163.5|12157.5|12147.5|3088
1710306300000|2024-03-13 05:05:00|12165.5|12155.5|12162.5|12152.5|12168.5|12158.5|12160.5|12150.5|714
1710306600000|2024-03-13 05:10:00|12161.5|12151.5|12164.5|12154.5|12165.5|12155.5|12156.5|12146.5|1030
1710306900000|2024-03-13 05:15:00|12163.5|12153.5|12164.5|12154.5|12166.5|12156.5|12158.5|12148.5|1110
1710307200000|2024-03-13 05:20:00|12163.5|12153.5|12174.5|12164.5|12183.5|12173.5|12163.5|12153.5|1971
1710307500000|2024-03-13 05:25:00|12173.5|12163.5|12172.5|12162.5|12181.5|12171.5|12172.5|12162.5|1769
1710307800000|2024-03-13 05:30:00|12173.5|12163.5|12172.5|12162.5|12177.5|12167.5|12166.5|12156.5|1441
1710308100000|2024-03-13 05:35:00|12171.5|12161.5|12194.5|12184.5|12205.5|12195.5|12169.5|12159.5|3029
1710308400000|2024-03-13 05:40:00|12191.5|12181.5|12186.5|12176.5|12195.5|12185.5|12185.5|12175.5|1332
1710308700000|2024-03-13 05:45:00|12187.5|12177.5|12186.5|12176.5|12192.5|12182.5|12181.5|12171.5|1138
1710309000000|2024-03-13 05:50:00|12185.5|12175.5|12187.5|12177.5|12192.5|12182.5|12183.5|12173.5|778
1710309300000|2024-03-13 05:55:00|12186.5|12176.5|12197.5|12187.5|12199.5|12189.5|12181.5|12171.5|768
1710309600000|2024-03-13 06:00:00|12196.5|12186.5|12189.5|12179.5|12201.5|12191.5|12189.5|12179.5|1055
1710309900000|2024-03-13 06:05:00|12190.5|12180.5|12184.5|12174.5|12196.5|12186.5|12183.5|12173.5|844
1710310200000|2024-03-13 06:10:00|12183.5|12173.5|12169.5|12159.5|12188.5|12178.5|12167.5|12157.5|1847
1710310500000|2024-03-13 06:15:00|12170.5|12160.5|12166.5|12156.5|12171.5|12161.5|12161.5|12151.5|1353
1710310800000|2024-03-13 06:20:00|12165.5|12155.5|12155.5|12145.5|12165.5|12155.5|12147.5|12137.5|2057
1710311100000|2024-03-13 06:25:00|12154.5|12144.5|12152.5|12142.5|12162.5|12152.5|12151.5|12141.5|2121
1710311400000|2024-03-13 06:30:00|12153.5|12143.5|12157.5|12147.5|12161.5|12151.5|12142.5|12132.5|1964
1710311700000|2024-03-13 06:35:00|12159.5|12149.5|12147.5|12137.5|12160.5|12150.5|12146.5|12136.5|1530
1710312000000|2024-03-13 06:40:00|12146.5|12136.5|12148.5|12138.5|12153.5|12143.5|12143.5|12133.5|2418
1710312300000|2024-03-13 06:45:00|12147.5|12137.5|12151.5|12141.5|12159.5|12149.5|12147.5|12137.5|2395
1710312600000|2024-03-13 06:50:00|12154.5|12144.5|12156.5|12146.5|12158.5|12148.5|12151.5|12141.5|2792
1710312900000|2024-03-13 06:55:00|12157.5|12147.5|12153.5|12143.5|12157.5|12147.5|12144.5|12134.5|4370
1710313200000|2024-03-13 07:00:00|12154.5|12144.5|12147.5|12137.5|12156.5|12146.5|12145.5|12135.5|2294
1710313500000|2024-03-13 07:05:00|12146.5|12136.5|12142.5|12132.5|12147.5|12137.5|12140.5|12130.5|1581
1710313800000|2024-03-13 07:10:00|12141.5|12131.5|12141.5|12131.5|12149.5|12139.5|12141.5|12131.5|1573
1710314100000|2024-03-13 07:15:00|12142.5|12132.5|12140.5|12130.5|12145.5|12135.5|12139.5|12129.5|976
1710314400000|2024-03-13 07:20:00|12139.5|12129.5|12140.5|12130.5|12143.5|12133.5|12139.5|12129.5|506
1710314700000|2024-03-13 07:25:00|12141.5|12131.5|12141.5|12131.5|12142.5|12132.5|12140.5|12130.5|727
1710315000000|2024-03-13 07:30:00|12140.5|12130.5|12140.5|12130.5|12142.5|12132.5|12138.5|12128.5|510
1710315300000|2024-03-13 07:35:00|12141.5|12131.5|12141.5|12131.5|12143.5|12133.5|12140.5|12130.5|1218
1710315600000|2024-03-13 07:40:00|12140.5|12130.5|12139.5|12129.5|12143.5|12133.5|12136.5|12126.5|543
1710315900000|2024-03-13 07:45:00|12138.5|12128.5|12141.5|12131.5|12142.5|12132.5|12138.5|12128.5|392
1710316200000|2024-03-13 07:50:00|12140.5|12130.5|12141.5|12131.5|12141.5|12131.5|12138.5|12128.5|580
1710316500000|2024-03-13 07:55:00|12140.5|12130.5|12143.5|12133.5|12143.5|12133.5|12139.5|12129.5|548
1710316800000|2024-03-13 08:00:00|12144.5|12132.5|12140.5|12129.5|12147.5|12136.5|12139.5|12128.5|456
1710317100000|2024-03-13 08:05:00|12139.5|12128.5|12137.5|12126.5|12140.5|12129.5|12135.5|12124.5|987
1710317400000|2024-03-13 08:10:00|12136.5|12125.5|12134.5|12123.5|12137.5|12125.5|12133.5|12121.5|1224
1710317700000|2024-03-13 08:15:00|12135.5|12122.5|12134.5|12123.5|12138.5|12127.5|12133.5|12122.5|1066
1710318000000|2024-03-13 08:20:00|12135.5|12124.5|12133.5|12122.5|12136.5|12125.5|12132.5|12121.5|879
1710318300000|2024-03-13 08:25:00|12134.5|12123.5|12132.5|12119.5|12134.5|12123.5|12130.5|12119.5|939
1710318600000|2024-03-13 08:30:00|12137.2|12113.2|12139.6|12115.6|12140.1|12116.1|12134.9|12110.9|1
1710318900000|2024-03-13 08:35:00|12139.3|12115.3|12137.2|12113.2|12139.8|12115.8|12137.2|12113.2|305
1710319200000|2024-03-13 08:40:00|12137.4|12113.4|12137|12113|12140|12116|12136.5|12112.5|0
1710319500000|2024-03-13 08:45:00|12136.8|12112.8|12137|12113|12138|12114|12135.3|12111.3|0
1710319800000|2024-03-13 08:50:00|12136.6|12112.6|12138.6|12114.6|12139|12115|12134.4|12110.4|0
1710320100000|2024-03-13 08:55:00|12139|12115|12140.3|12116.3|12140.7|12116.7|12138.2|12114.2|0
1710320400000|2024-03-13 09:00:00|12140.4|12116.4|12129.5|12118.5|12140.4|12122.5|12127.5|12116.4|321
1710320700000|2024-03-13 09:05:00|12130.5|12117.5|12134.5|12122.5|12134.5|12122.5|12130.5|12117.5|132
1710321000000|2024-03-13 09:10:00|12133.5|12123.5|12136.5|12125.5|12137.5|12126.5|12133.5|12122.5|60
1710321300000|2024-03-13 09:15:00|12137.5|12126.5|12137.5|12125.5|12138.5|12127.5|12131.5|12120.5|150
1710321600000|2024-03-13 09:20:00|12136.5|12126.5|12144.5|12133.5|12145.5|12134.5|12136.5|12126.5|164
1710321900000|2024-03-13 09:25:00|12143.5|12132.5|12148.5|12136.5|12149.5|12138.5|12142.5|12131.5|191
1710322200000|2024-03-13 09:30:00|12147.5|12137.5|12142.5|12131.5|12148.5|12137.5|12139.5|12128.5|315
1710322500000|2024-03-13 09:35:00|12143.5|12132.5|12144.5|12133.5|12146.5|12135.5|12143.5|12132.5|225
1710322800000|2024-03-13 09:40:00|12145.5|12134.5|12143.5|12132.5|12146.5|12135.5|12141.5|12130.5|251
1710323100000|2024-03-13 09:45:00|12142.5|12131.5|12142.5|12131.5|12144.5|12133.5|12141.5|12130.5|205
1710323400000|2024-03-13 09:50:00|12143.5|12132.5|12145.5|12134.5|12145.5|12134.5|12143.5|12131.5|146
1710323700000|2024-03-13 09:55:00|12146.5|12135.5|12145.5|12134.5|12147.5|12136.5|12145.5|12134.5|183
1710324000000|2024-03-13 10:00:00|12144.5|12133.5|12142.5|12131.5|12146.5|12135.5|12142.5|12131.5|90
1710324300000|2024-03-13 10:05:00|12143.5|12130.5|12138.5|12127.5|12143.5|12130.5|12138.5|12127.5|191
1710324600000|2024-03-13 10:10:00|12139.5|12128.5|12138.5|12127.5|12139.5|12128.5|12138.5|12126.5|42
1710324900000|2024-03-13 10:15:00|12139.5|12128.5|12138.5|12127.5|12140.5|12128.5|12136.5|12125.5|98
1710325200000|2024-03-13 10:20:00|12139.5|12128.5|12138.5|12127.5|12139.5|12128.5|12137.5|12125.5|67
1710325500000|2024-03-13 10:25:00|12137.5|12126.5|12139.5|12128.5|12139.5|12128.5|12137.5|12126.5|72
1710325800000|2024-03-13 10:30:00|12138.5|12127.5|12138.5|12127.5|12140.5|12129.5|12138.5|12126.5|83
1710326100000|2024-03-13 10:35:00|12139.5|12128.5|12141.5|12129.5|12143.5|12132.5|12138.5|12127.5|77
1710326400000|2024-03-13 10:40:00|12140.5|12130.5|12145.5|12133.5|12145.5|12134.5|12140.5|12128.5|173
1710326700000|2024-03-13 10:45:00|12144.5|12134.5|12146.5|12135.5|12146.5|12135.5|12144.5|12133.5|22
1710327000000|2024-03-13 10:50:00|12145.5|12134.5|12143.5|12132.5|12146.5|12135.5|12142.5|12131.5|175
1710327300000|2024-03-13 10:55:00|12144.5|12133.5|12144.5|12133.5|12144.5|12133.5|12143.5|12131.5|19
1710327600000|2024-03-13 11:00:00|12143.5|12132.5|12141.5|12130.5|12144.5|12133.5|12141.5|12130.5|177
1710327900000|2024-03-13 11:05:00|12140.5|12129.5|12143.5|12131.5|12143.5|12132.5|12140.5|12129.5|56
1710328200000|2024-03-13 11:10:00|12142.5|12132.5|12142.5|12131.5|12144.5|12133.5|12142.5|12130.5|73
1710328500000|2024-03-13 11:15:00|12143.5|12132.5|12143.5|12132.5|12144.5|12132.5|12142.5|12131.5|33
1710328800000|2024-03-13 11:20:00|12144.5|12133.5|12146.5|12135.5|12146.5|12135.5|12143.5|12133.5|60
1710329100000|2024-03-13 11:25:00|12145.5|12134.5|12147.5|12135.5|12147.5|12135.5|12144.5|12133.5|55
1710329400000|2024-03-13 11:30:00|12146.5|12136.5|12147.5|12136.5|12148.5|12136.5|12145.5|12134.5|48
1710329700000|2024-03-13 11:35:00|12148.5|12135.5|12150.5|12139.5|12153.5|12142.5|12146.5|12135.5|475
1710330000000|2024-03-13 11:40:00|12149.5|12138.5|12149.5|12138.5|12149.5|12138.5|12146.5|12135.5|120
1710330300000|2024-03-13 11:45:00|12148.5|12137.5|12151.5|12139.5|12151.5|12139.5|12147.5|12136.5|51
1710330600000|2024-03-13 11:50:00|12150.5|12138.5|12148.5|12137.5|12150.5|12139.5|12147.5|12136.5|33
1710330900000|2024-03-13 11:55:00|12149.5|12138.5|12149.5|12137.5|12150.5|12139.5|12147.5|12136.5|28
1710331200000|2024-03-13 12:00:00|12150.5|12138.5|12143.5|12132.5|12152.5|12141.5|12143.5|12132.5|348
1710331500000|2024-03-13 12:05:00|12144.5|12131.5|12142.5|12131.5|12144.5|12133.5|12142.5|12130.5|101
1710331800000|2024-03-13 12:10:00|12141.5|12130.5|12144.5|12133.5|12145.5|12133.5|12140.5|12129.5|95
1710332100000|2024-03-13 12:15:00|12143.5|12132.5|12143.5|12132.5|12145.5|12134.5|12143.5|12131.5|77
1710332400000|2024-03-13 12:20:00|12144.5|12131.5|12140.5|12129.5|12144.5|12132.5|12140.5|12129.5|22
1710332700000|2024-03-13 12:25:00|12141.5|12130.5|12138.5|12127.5|12141.5|12130.5|12137.5|12126.5|87
1710333000000|2024-03-13 12:30:00|12137.5|12126.5|12136.5|12125.5|12139.5|12128.5|12136.5|12125.5|10
1710333300000|2024-03-13 12:35:00|12137.5|12126.5|12138.5|12126.5|12138.5|12127.5|12137.5|12125.5|18
1710333600000|2024-03-13 12:40:00|12139.5|12127.5|12139.5|12128.5|12140.5|12129.5|12137.5|12126.5|14
1710333900000|2024-03-13 12:45:00|12140.5|12129.5|12142.5|12131.5|12142.5|12131.5|12140.5|12129.5|17
1710334200000|2024-03-13 12:50:00|12141.5|12130.5|12143.5|12132.5|12143.5|12132.5|12141.5|12130.5|47
1710334500000|2024-03-13 12:55:00|12142.5|12131.5|12145.5|12134.5|12145.5|12134.5|12142.5|12130.5|63
1710334800000|2024-03-13 13:00:00|12144.5|12133.5|12146.5|12135.5|12147.5|12136.5|12144.5|12133.5|182
1710335100000|2024-03-13 13:05:00|12145.5|12134.5|12145.5|12134.5|12145.5|12134.5|12143.5|12132.5|58
1710335400000|2024-03-13 13:10:00|12146.5|12135.5|12147.5|12136.5|12148.5|12137.5|12146.5|12135.5|96
1710335700000|2024-03-13 13:15:00|12148.5|12137.5|12148.5|12137.5|12148.5|12137.5|12146.5|12135.5|149
1710336000000|2024-03-13 13:20:00|12147.5|12136.5|12147.5|12136.5|12148.5|12137.5|12146.5|12135.5|50
1710336300000|2024-03-13 13:25:00|12146.5|12135.5|12148.5|12137.5|12148.5|12137.5|12145.5|12134.5|157
1710336600000|2024-03-13 13:30:00|12147.5|12136.5|12166.5|12155.5|12174.5|12163.5|12145.5|12134.5|1659
1710336900000|2024-03-13 13:35:00|12167.5|12156.5|12156.5|12145.5|12167.5|12156.5|12149.5|12138.5|674
1710337200000|2024-03-13 13:40:00|12155.5|12144.5|12159.5|12148.5|12164.5|12153.5|12154.5|12143.5|397
1710337500000|2024-03-13 13:45:00|12158.5|12147.5|12159.5|12148.5|12162.5|12151.5|12154.5|12143.5|263
1710337800000|2024-03-13 13:50:00|12160.5|12147.5|12163.5|12152.5|12163.5|12152.5|12154.5|12142.5|219
1710338100000|2024-03-13 13:55:00|12164.5|12153.5|12162.5|12151.5|12164.5|12153.5|12158.5|12147.5|346
1710338400000|2024-03-13 14:00:00|12163.5|12150.5|12160.5|12149.5|12164.5|12153.5|12157.5|12146.5|305
1710338700000|2024-03-13 14:05:00|12161.5|12150.5|12163.5|12152.5|12164.5|12152.5|12160.5|12148.5|80
1710339000000|2024-03-13 14:10:00|12164.5|12153.5|12161.5|12150.5|12169.5|12157.5|12161.5|12150.5|242
1710339300000|2024-03-13 14:15:00|12162.5|12149.5|12159.5|12148.5|12164.5|12153.5|12158.5|12147.5|255
1710339600000|2024-03-13 14:20:00|12158.5|12147.5|12160.5|12149.5|12161.5|12150.5|12154.5|12143.5|321
1710339900000|2024-03-13 14:25:00|12161.5|12148.5|12153.5|12142.5|12161.5|12149.5|12151.5|12140.5|194
1710340200000|2024-03-13 14:30:00|12152.5|12141.5|12151.5|12140.5|12153.5|12142.5|12147.5|12136.5|179
1710340500000|2024-03-13 14:35:00|12150.5|12139.5|12152.5|12141.5|12155.5|12144.5|12147.5|12136.5|126
1710340800000|2024-03-13 14:40:00|12153.5|12142.5|12159.5|12148.5|12163.5|12152.5|12153.5|12141.5|192
1710341100000|2024-03-13 14:45:00|12160.5|12147.5|12156.5|12145.5|12161.5|12150.5|12153.5|12142.5|212
1710341400000|2024-03-13 14:50:00|12155.5|12144.5|12152.5|12141.5|12157.5|12146.5|12152.5|12140.5|98
1710341700000|2024-03-13 14:55:00|12151.5|12140.5|12151.5|12140.5|12154.5|12143.5|12149.5|12138.5|218
1710342000000|2024-03-13 15:00:00|12150.5|12139.5|12153.5|12142.5|12153.5|12142.5|12150.5|12139.5|94
1710342300000|2024-03-13 15:05:00|12154.5|12143.5|12156.5|12145.5|12156.5|12145.5|12152.5|12141.5|94
1710342600000|2024-03-13 15:10:00|12155.5|12144.5|12152.5|12141.5|12155.5|12144.5|12150.5|12139.5|107
1710342900000|2024-03-13 15:15:00|12151.5|12140.5|12152.5|12141.5|12154.5|12143.5|12151.5|12140.5|71
1710343200000|2024-03-13 15:20:00|12153.5|12142.5|12149.5|12138.5|12153.5|12142.5|12147.5|12136.5|401
1710343500000|2024-03-13 15:25:00|12150.5|12137.5|12147.5|12136.5|12150.5|12139.5|12147.5|12136.5|116
1710343800000|2024-03-13 15:30:00|12146.5|12135.5|12148.5|12137.5|12152.5|12140.5|12146.5|12135.5|205
1710344100000|2024-03-13 15:35:00|12149.5|12138.5|12147.5|12136.5|12150.5|12139.5|12147.5|12136.5|89
1710344400000|2024-03-13 15:40:00|12146.5|12135.5|12147.5|12136.5|12149.5|12138.5|12144.5|12133.5|117
1710344700000|2024-03-13 15:45:00|12146.5|12135.5|12145.5|12134.5|12146.5|12135.5|12142.5|12131.5|99
1710345000000|2024-03-13 15:50:00|12144.5|12133.5|12144.5|12132.5|12146.5|12134.5|12143.5|12132.5|109
1710345300000|2024-03-13 15:55:00|12145.5|12133.5|12147.5|12136.5|12148.5|12137.5|12144.5|12133.5|84
1710345600000|2024-03-13 16:00:00|12146.5|12135.5|12147.5|12136.5|12149.5|12138.5|12145.5|12134.5|96
1710345900000|2024-03-13 16:05:00|12146.5|12135.5|12143.5|12132.5|12148.5|12137.5|12143.5|12132.5|83
1710346200000|2024-03-13 16:10:00|12142.5|12131.5|12145.5|12134.5|12145.5|12134.5|12140.5|12129.5|153
1710346500000|2024-03-13 16:15:00|12144.5|12133.5|12144.5|12133.5|12145.5|12134.5|12143.5|12132.5|82
1710346800000|2024-03-13 16:20:00|12145.5|12134.5|12142.5|12131.5|12145.5|12134.5|12142.5|12131.5|97
1710347100000|2024-03-13 16:25:00|12143.5|12132.5|12146.5|12134.5|12147.5|12136.5|12143.5|12132.5|195
1710347400000|2024-03-13 16:30:00|12147.5|12135.5|12141.5|12130.5|12148.5|12137.5|12138.5|12127.5|484
1710347700000|2024-03-13 16:35:00|12140.5|12129.5|12144.5|12133.5|12145.5|12134.5|12140.5|12129.5|260
1710348000000|2024-03-13 16:40:00|12145.5|12134.5|12142.5|12131.5|12146.5|12135.5|12142.5|12130.5|53
1710348300000|2024-03-13 16:45:00|12143.5|12130.5|12141.5|12130.5|12143.5|12131.5|12141.5|12129.5|60
1710348600000|2024-03-13 16:50:00|12142.5|12131.5|12142.5|12131.5|12142.5|12131.5|12140.5|12129.5|95
1710348900000|2024-03-13 16:55:00|12141.5|12130.5|12143.5|12132.5|12143.5|12132.5|12140.5|12128.5|59
1710349200000|2024-03-13 17:00:00|12142.5|12131.5|12143.5|12132.5|12145.5|12134.5|12140.5|12128.5|180
1710349500000|2024-03-13 17:05:00|12144.5|12131.5|12142.5|12131.5|12144.5|12133.5|12141.5|12130.5|130
1710349800000|2024-03-13 17:10:00|12143.5|12132.5|12144.5|12133.5|12144.5|12133.5|12142.5|12131.5|63
1710350100000|2024-03-13 17:15:00|12143.5|12132.5|12143.5|12132.5|12143.5|12133.5|12141.5|12129.5|105
1710350400000|2024-03-13 17:20:00|12144.5|12133.5|12148.5|12137.5|12148.5|12137.5|12144.5|12132.5|135
1710350700000|2024-03-13 17:25:00|12149.5|12138.5|12149.5|12138.5|12149.5|12138.5|12146.5|12134.5|168
1710351000000|2024-03-13 17:30:00|12150.5|12139.5|12148.5|12137.5|12152.5|12140.5|12147.5|12135.5|215
1710351300000|2024-03-13 17:35:00|12147.5|12136.5|12148.5|12137.5|12150.5|12139.5|12147.5|12136.5|113
1710351600000|2024-03-13 17:40:00|12149.5|12138.5|12149.5|12138.5|12151.5|12140.5|12147.5|12136.5|129
1710351900000|2024-03-13 17:45:00|12150.5|12139.5|12149.5|12138.5|12152.5|12141.5|12149.5|12138.5|105
1710352200000|2024-03-13 17:50:00|12150.5|12139.5|12149.5|12138.5|12151.5|12140.5|12149.5|12138.5|115
1710352500000|2024-03-13 17:55:00|12150.5|12139.5|12148.5|12137.5|12150.5|12139.5|12148.5|12137.5|102
1710352800000|2024-03-13 18:00:00|12147.5|12136.5|12146.5|12135.5|12149.5|12138.5|12146.5|12135.5|43
1710353100000|2024-03-13 18:05:00|12145.5|12134.5|12144.5|12133.5|12145.5|12134.5|12143.5|12132.5|55
1710353400000|2024-03-13 18:10:00|12145.5|12134.5|12143.5|12132.5|12145.5|12134.5|12142.5|12131.5|66
1710353700000|2024-03-13 18:15:00|12144.5|12133.5|12142.5|12131.5|12144.5|12133.5|12142.5|12130.5|33
1710354000000|2024-03-13 18:20:00|12143.5|12130.5|12143.5|12131.5|12144.5|12132.5|12142.5|12130.5|44
1710354300000|2024-03-13 18:25:00|12142.5|12132.5|12142.5|12131.5|12143.5|12132.5|12142.5|12130.5|55
1710354600000|2024-03-13 18:30:00|12143.5|12132.5|12142.5|12131.5|12143.5|12132.5|12141.5|12130.5|35
1710354900000|2024-03-13 18:35:00|12143.5|12132.5|12145.5|12134.5|12145.5|12134.5|12141.5|12130.5|111
1710355200000|2024-03-13 18:40:00|12146.5|12135.5|12146.5|12135.5|12148.5|12137.5|12145.5|12134.5|124
1710355500000|2024-03-13 18:45:00|12147.5|12136.5|12145.5|12134.5|12147.5|12136.5|12145.5|12134.5|86
1710355800000|2024-03-13 18:50:00|12146.5|12135.5|12145.5|12134.5|12146.5|12135.5|12145.5|12134.5|27
1710356100000|2024-03-13 18:55:00|12144.5|12133.5|12138.5|12126.5|12144.5|12134.5|12137.5|12126.5|212
1710356400000|2024-03-13 19:00:00|12137.5|12125.5|12137.5|12125.5|12138.5|12127.5|12136.5|12125.5|87
1710356700000|2024-03-13 19:05:00|12136.5|12124.5|12136.5|12125.5|12137.5|12126.5|12135.5|12124.5|61
1710357000000|2024-03-13 19:10:00|12137.5|12126.5|12134.5|12123.5|12137.5|12126.5|12134.5|12123.5|60
1710357300000|2024-03-13 19:15:00|12135.5|12124.5|12136.5|12124.5|12137.5|12126.5|12135.5|12124.5|89
1710357600000|2024-03-13 19:20:00|12135.5|12125.5|12133.5|12122.5|12135.5|12125.5|12130.5|12119.5|123
1710357900000|2024-03-13 19:25:00|12132.5|12121.5|12127.5|12115.5|12133.5|12122.5|12125.5|12114.5|227
1710358200000|2024-03-13 19:30:00|12128.5|12116.5|12131.5|12120.5|12131.5|12120.5|12128.5|12116.5|97
1710358500000|2024-03-13 19:35:00|12132.5|12119.5|12130.5|12118.5|12133.5|12122.5|12129.5|12118.5|56
1710358800000|2024-03-13 19:40:00|12129.5|12119.5|12129|12119|12131.5|12120.5|12128.5|12117.5|46
1710359100000|2024-03-13 19:45:00|12128.5|12118.5|12129|12119|12130|12120|12127|12117|78
1710359400000|2024-03-13 19:50:00|12128.5|12118.5|12127|12117|12128.5|12118.5|12126|12116|147
1710359700000|2024-03-13 19:55:00|12126|12116|12129|12119|12129|12119|12124|12114|220
1710360000000|2024-03-13 20:00:00|12129.5|12119.5|12130.5|12120.5|12130.5|12120.5|12129.5|12119.5|23
1710360300000|2024-03-13 20:05:00|12130|12120|12131.5|12121.5|12131.5|12121.5|12130|12120|10
1710360600000|2024-03-13 20:10:00|12132|12122|12135.5|12125.5|12135.5|12125.5|12132|12122|16
1710360900000|2024-03-13 20:15:00|12136|12126|12137|12127|12137|12127|12136|12126|7
1710361200000|2024-03-13 20:20:00|12137.5|12127.5|12138|12128|12139|12129|12137.5|12127.5|22
1710361500000|2024-03-13 20:25:00|12138.5|12128.5|12137.5|12127.5|12138.5|12128.5|12137.5|12127.5|28
1710361800000|2024-03-13 20:30:00|||||||||11
1710362100000|2024-03-13 20:35:00|12137|12127|12137|12127|12137|12127|12137|12127|0
1710362400000|2024-03-13 20:40:00|12138|12128|12137.5|12127.5|12139|12129|12137.5|12127.5|24
1710362700000|2024-03-13 20:45:00|12138|12128|12138.5|12128.5|12139|12129|12137.5|12127.5|18
1710363000000|2024-03-13 20:50:00|12139|12129|12136.5|12126.5|12139|12129|12136.5|12126.5|22
1710363300000|2024-03-13 20:55:00|12137|12127|12132.5|12122.5|12137|12127|12132|12122|16
1710363600000|2024-03-13 21:00:00|12133.5|12123.5|12134|12124|12134|12124|12133.5|12123.5|0
1710363900000|2024-03-13 21:05:00|12134.5|12124.5|12140|12130|12140.5|12130.5|12134.5|12124.5|1
1710364200000|2024-03-13 21:10:00|12136.5|12126.5|12145.5|12135.5|12145.5|12135.5|12136.5|12126.5|3
1710364500000|2024-03-13 21:15:00|12152.4|12128.4|12152.3|12128.3|12152.6|12128.6|12151.9|12127.9|0
1710364800000|2024-03-13 21:20:00|12152|12128|12151.9|12127.9|12152.4|12128.4|12151.8|12127.8|0
1710365100000|2024-03-13 21:25:00|12151.7|12127.7|12151.9|12127.9|12151.9|12127.9|12151.7|12127.7|0
1710365400000|2024-03-13 21:30:00|12152.8|12128.8|12152.8|12128.8|12152.9|12128.9|12152.3|12128.3|0
1710365700000|2024-03-13 21:35:00|12152.9|12128.9|12152.1|12128.1|12152.9|12128.9|12152.1|12128.1|0
1710366000000|2024-03-13 21:40:00|12151.8|12127.8|12151.9|12127.9|12151.9|12127.9|12151.5|12127.5|0
1710366300000|2024-03-13 21:45:00|12152|12128|12151.9|12127.9|12152.2|12128.2|12151.8|12127.8|0
1710366600000|2024-03-13 21:50:00|12151.8|12127.8|12152|12128|12152.1|12128.1|12151.8|12127.8|0
1710366900000|2024-03-13 21:55:00|12152.2|12128.2|12152.8|12128.8|12152.8|12128.8|12151.9|12127.9|0
1710367200000|2024-03-13 22:00:00|12150.8|12126.8|12150.5|12126.5|12153|12129|12149.6|12125.6|0
1710367500000|2024-03-13 22:05:00|12150.7|12126.7|12152.6|12128.6|12153.6|12129.6|12150.4|12126.4|0
1710367800000|2024-03-13 22:10:00|12152.8|12128.8|12150.7|12126.7|12152.8|12128.8|12150.4|12126.4|0
1710368100000|2024-03-13 22:15:00|12150.6|12126.6|12150.7|12126.7|12151.1|12127.1|12150.4|12126.4|0
1710368400000|2024-03-13 22:20:00|12150.4|12126.4|12149.2|12125.2|12150.4|12126.4|12149.2|12125.2|0
1710368700000|2024-03-13 22:25:00|12149|12125|12150.9|12126.9|12151.5|12127.5|12148.8|12124.8|0
1710369000000|2024-03-13 22:30:00|12151.1|12127.1|12149.8|12125.8|12151.3|12127.3|12149.8|12125.8|0
1710369300000|2024-03-13 22:35:00|12149.9|12125.9|12149.8|12125.8|12150.1|12126.1|12149.2|12125.2|0
1710369600000|2024-03-13 22:40:00|12149.6|12125.6|12150.1|12126.1|12150.5|12126.5|12149.4|12125.4|0
1710369900000|2024-03-13 22:45:00|12150|12126|12152.1|12128.1|12152.1|12128.1|12149.8|12125.8|0
1710370200000|2024-03-13 22:50:00|12151.7|12127.7|12150.1|12126.1|12152.1|12128.1|12150.1|12126.1|0
1710370500000|2024-03-13 22:55:00|12150.5|12126.5|12150.9|12126.9|12151.3|12127.3|12150.5|12126.5|0
1710370800000|2024-03-13 23:00:00|12151.1|12127.1|12151.3|12127.3|12151.3|12127.3|12150.7|12126.7|0
1710371100000|2024-03-13 23:05:00|12151|12127|12150.3|12126.3|12153.6|12129.6|12150.3|12126.3|0
1710371400000|2024-03-13 23:10:00|12150.1|12126.1|12148.8|12124.8|12150.3|12126.3|12148.8|12124.8|0
1710371700000|2024-03-13 23:15:00|12148.4|12124.4|12149.9|12125.9|12149.9|12125.9|12148.4|12124.4|0
1710372000000|2024-03-13 23:20:00|12149.7|12125.7|12149.5|12125.5|12149.9|12125.9|12149.2|12125.2|0
1710372300000|2024-03-13 23:25:00|12149.9|12125.9|12150.7|12126.7|12151.1|12127.1|12149.5|12125.5|0
1710372600000|2024-03-13 23:30:00|12151|12127|12153.1|12129.1|12153.5|12129.5|12151|12127|0
1710372900000|2024-03-13 23:35:00|12153.4|12129.4|12152.8|12128.8|12153.6|12129.6|12152.8|12128.8|0
1710373200000|2024-03-13 23:40:00|12152.6|12128.6|12153.2|12129.2|12153.2|12129.2|12152.4|12128.4|0
1710373500000|2024-03-13 23:45:00|12153|12129|12152.8|12128.8|12153.2|12129.2|12152.4|12128.4|0
1710373800000|2024-03-13 23:50:00|12152.6|12128.6|12152.5|12128.5|12153.6|12129.6|12152.4|12128.4|0
1710374100000|2024-03-13 23:55:00|12152.7|12128.7|12152.9|12128.9|12152.9|12128.9|12152.5|12128.5|0
1710374400000|2024-03-14 00:00:00|12152.6|12128.6|12150.6|12126.6|12152.6|12128.6|12150|12126|0
1710374700000|2024-03-14 00:05:00|12150.9|12126.9|12151.8|12127.8|12153|12129|12150.9|12126.9|0
1710375000000|2024-03-14 00:10:00|12152.2|12128.2|12151.6|12127.6|12152.2|12128.2|12151.5|12127.5|0
1710375300000|2024-03-14 00:15:00|12151.5|12127.5|12150.9|12126.9|12151.8|12127.8|12150.3|12126.3|0
1710375600000|2024-03-14 00:20:00|12150.7|12126.7|12149.2|12125.2|12151.2|12127.2|12149.2|12125.2|0
1710375900000|2024-03-14 00:25:00|12149|12125|12147.6|12123.6|12149|12125|12147.3|12123.3|0
1710376200000|2024-03-14 00:30:00|12147.5|12123.5|12149.2|12125.2|12149.2|12125.2|12147.5|12123.5|0
1710376500000|2024-03-14 00:35:00|12149.5|12125.5|12149.7|12125.7|12150.7|12126.7|12149.3|12125.3|0
1710376800000|2024-03-14 00:40:00|12149.5|12125.5|12148.7|12124.7|12149.5|12125.5|12148.3|12124.3|0
1710377100000|2024-03-14 00:45:00|12148.3|12124.3|12149.4|12125.4|12149.7|12125.7|12148.3|12124.3|0
1710377400000|2024-03-14 00:50:00|12149.7|12125.7|12150.7|12126.7|12151.2|12127.2|12149.7|12125.7|0
1710377700000|2024-03-14 00:55:00|12150.9|12126.9|12140.9|12116.9|12151.1|12127.1|12130.7|12106.7|0
1710378000000|2024-03-14 01:00:00|12141.1|12117.1|12142.6|12132.6|12144.1|12134.1|12126.6|12116.6|2209
1710378300000|2024-03-14 01:05:00|12143.1|12133.1|12147.6|12137.6|12153.1|12143.1|12138.1|12128.1|1020
1710378600000|2024-03-14 01:10:00|12148.1|12138.1|12138.6|12128.6|12150.1|12140.1|12137.1|12127.1|603
1710378900000|2024-03-14 01:15:00|12138.1|12128.1|12132.6|12122.6|12142.1|12132.1|12125.1|12115.1|1237
1710379200000|2024-03-14 01:20:00|12133.1|12123.1|12138.1|12128.1|12141.6|12131.6|12129.1|12119.1|744
1710379500000|2024-03-14 01:25:00|12140.1|12130.1|12147.1|12137.1|12153.1|12143.1|12140.1|12130.1|1218
1710379800000|2024-03-14 01:30:00|12152.6|12142.6|12174.1|12164.1|12177.1|12167.1|12137.6|12127.6|9888
1710380100000|2024-03-14 01:35:00|12173.6|12163.6|12223.1|12213.1|12223.1|12213.1|12165.1|12155.1|7734
1710380400000|2024-03-14 01:40:00|12222.1|12212.1|12228.1|12218.1|12239.1|12229.1|12204.1|12194.1|5757
1710380700000|2024-03-14 01:45:00|12229.1|12219.1|12219.9|12209.9|12237.4|12227.4|12210.4|12200.4|4746
1710381000000|2024-03-14 01:50:00|12219.4|12209.4|12205.4|12195.4|12223.4|12213.4|12198.9|12188.9|4060
1710381300000|2024-03-14 01:55:00|12206.9|12196.9|12231.9|12221.9|12234.4|12224.4|12204.4|12194.4|2687
1710381600000|2024-03-14 02:00:00|12232.4|12222.4|12201.4|12191.4|12232.4|12222.4|12200.4|12190.4|3291
1710381900000|2024-03-14 02:05:00|12201.9|12191.9|12169.4|12159.4|12202.4|12192.4|12167.4|12157.4|3079
1710382200000|2024-03-14 02:10:00|12168.4|12158.4|12166.4|12156.4|12176.4|12166.4|12163.9|12153.9|2379
1710382500000|2024-03-14 02:15:00|12166.9|12156.9|12158.4|12148.4|12175.9|12165.9|12158.4|12148.4|2753
1710382800000|2024-03-14 02:20:00|12159.4|12149.4|12154.4|12144.4|12159.9|12149.9|12145.4|12135.4|2437
1710383100000|2024-03-14 02:25:00|12153.9|12143.9|12146.4|12136.4|12155.4|12145.4|12140.4|12130.4|1761
1710383400000|2024-03-14 02:30:00|12146.9|12136.9|12138.4|12128.4|12151.9|12141.9|12131.4|12121.4|1894
1710383700000|2024-03-14 02:35:00|12137.9|12127.9|12144.4|12134.4|12146.4|12136.4|12132.4|12122.4|1359
1710384000000|2024-03-14 02:40:00|12144.9|12134.9|12138.4|12128.4|12147.4|12137.4|12138.4|12128.4|894
1710384300000|2024-03-14 02:45:00|12139.4|12129.4|12155.9|12145.9|12158.9|12148.9|12138.9|12128.9|1447
1710384600000|2024-03-14 02:50:00|12156.9|12146.9|12150.9|12140.9|12162.9|12152.9|12149.9|12139.9|910
1710384900000|2024-03-14 02:55:00|12151.9|12141.9|12134.9|12124.9|12153.9|12143.9|12133.9|12123.9|1720
1710385200000|2024-03-14 03:00:00|12132.9|12122.9|12138.9|12128.9|12142.9|12132.9|12123.9|12113.9|1991
1710385500000|2024-03-14 03:05:00|12137.9|12127.9|12133.9|12123.9|12141.9|12131.9|12125.9|12115.9|1362
1710385800000|2024-03-14 03:10:00|12134.9|12124.9|12125.9|12115.9|12138.9|12128.9|12123.9|12113.9|1412
1710386100000|2024-03-14 03:15:00|12124.9|12114.9|12106.9|12096.9|12126.9|12116.9|12104.9|12094.9|2446
1710386400000|2024-03-14 03:20:00|12104.9|12094.9|12097.9|12087.9|12105.9|12095.9|12090.9|12080.9|2064
1710386700000|2024-03-14 03:25:00|12098.9|12088.9|12110.9|12100.9|12113.9|12103.9|12098.9|12088.9|1835
1710387000000|2024-03-14 03:30:00|12109.9|12099.9|12105.9|12095.9|12112.9|12102.9|12104.9|12094.9|826
1710387300000|2024-03-14 03:35:00|12104.9|12094.9|12099.9|12089.9|12105.9|12095.9|12099.9|12089.9|596
1710387600000|2024-03-14 03:40:00|12100.9|12090.9|12097.9|12087.9|12101.9|12091.9|12094.9|12084.9|665
1710387900000|2024-03-14 03:45:00|12098.9|12088.9|12101.9|12091.9|12102.9|12092.9|12094.9|12084.9|514
1710388200000|2024-03-14 03:50:00|12100.9|12090.9|12102.9|12092.9|12103.9|12093.9|12098.9|12088.9|339
1710388500000|2024-03-14 03:55:00|12103.9|12093.9|12103.9|12093.9|12105.9|12095.9|12101.9|12091.9|277
1710388800000|2024-03-14 04:00:00|12102.9|12092.9|12098.9|12088.9|12102.9|12092.9|12096.9|12086.9|282
1710389100000|2024-03-14 04:05:00|12099.9|12089.9|12098.9|12088.9|12099.9|12089.9|12097.9|12087.9|141
1710389400000|2024-03-14 04:10:00|12099.9|12089.9|12101.9|12091.9|12103.9|12093.9|12098.9|12088.9|287
1710389700000|2024-03-14 04:15:00|12102.9|12092.9|12104.9|12094.9|12106.9|12096.9|12101.9|12091.9|218
1710390000000|2024-03-14 04:20:00|12105.9|12095.9|12105.9|12095.9|12105.9|12095.9|12104.9|12094.9|122
1710390300000|2024-03-14 04:25:00|12104.9|12094.9|12103.9|12093.9|12106.9|12096.9|12103.9|12093.9|119
1710390600000|2024-03-14 04:30:00|12102.9|12092.9|12103.9|12093.9|12104.9|12094.9|12102.9|12092.9|190
1710390900000|2024-03-14 04:35:00|12102.9|12092.9|12104.9|12094.9|12105.9|12095.9|12102.9|12092.9|109
1710391200000|2024-03-14 04:40:00|12105.9|12095.9|12105.9|12095.9|12107.9|12097.9|12104.9|12094.9|236
1710391500000|2024-03-14 04:45:00|12106.9|12096.9|12105.9|12095.9|12106.9|12096.9|12104.9|12094.9|93
1710391800000|2024-03-14 04:50:00|12106.9|12096.9|12107.9|12097.9|12107.9|12097.9|12105.9|12095.9|140
1710392100000|2024-03-14 04:55:00|12106.9|12096.9|12105.9|12095.9|12107.9|12097.9|12104.9|12094.9|244
1710392400000|2024-03-14 05:00:00|12104.9|12094.9|12115.9|12105.9|12116.9|12106.9|12101.9|12091.9|2899
1710392700000|2024-03-14 05:05:00|12114.9|12104.9|12120.9|12110.9|12124.9|12114.9|12106.9|12096.9|1465
1710393000000|2024-03-14 05:10:00|12121.9|12111.9|12137.9|12127.9|12139.9|12129.9|12117.9|12107.9|1749
1710393300000|2024-03-14 05:15:00|12138.9|12128.9|12125.9|12115.9|12138.9|12128.9|12123.9|12113.9|1498
1710393600000|2024-03-14 05:20:00|12124.9|12114.9|12118.9|12108.9|12127.9|12117.9|12115.9|12105.9|1289
1710393900000|2024-03-14 05:25:00|12119.9|12109.9|12114.9|12104.9|12124.9|12114.9|12109.9|12099.9|1602
1710394200000|2024-03-14 05:30:00|12115.9|12105.9|12124.9|12114.9|12126.9|12116.9|12104.9|12094.9|1375
1710394500000|2024-03-14 05:35:00|12125.9|12115.9|12135.9|12125.9|12136.9|12126.9|12121.9|12111.9|1098
1710394800000|2024-03-14 05:40:00|12136.9|12126.9|12122.9|12112.9|12136.9|12126.9|12121.9|12111.9|1071
1710395100000|2024-03-14 05:45:00|12123.9|12113.9|12126.9|12116.9|12128.9|12118.9|12115.9|12105.9|1361
1710395400000|2024-03-14 05:50:00|12127.9|12117.9|12118.9|12108.9|12127.9|12117.9|12112.9|12102.9|2017
1710395700000|2024-03-14 05:55:00|12117.9|12107.9|12115.9|12105.9|12126.9|12116.9|12111.9|12101.9|1365
1710396000000|2024-03-14 06:00:00|12114.9|12104.9|12096.9|12086.9|12115.9|12105.9|12095.9|12085.9|4092
1710396300000|2024-03-14 06:05:00|12093.9|12083.9|12081.9|12071.9|12097.9|12087.9|12076.9|12066.9|3408
1710396600000|2024-03-14 06:10:00|12082.9|12072.9|12086.9|12076.9|12094.9|12084.9|12077.9|12067.9|2190
1710396900000|2024-03-14 06:15:00|12087.9|12077.9|12094.9|12084.9|12094.9|12084.9|12078.9|12068.9|2304
1710397200000|2024-03-14 06:20:00|12093.9|12083.9|12099.9|12089.9|12106.9|12096.9|12090.9|12080.9|1703
1710397500000|2024-03-14 06:25:00|12100.9|12090.9|12104.9|12094.9|12107.9|12097.9|12095.9|12085.9|1792
1710397800000|2024-03-14 06:30:00|12105.9|12095.9|12118.9|12108.9|12118.9|12108.9|12102.9|12092.9|1903
1710398100000|2024-03-14 06:35:00|12117.9|12107.9|12129.9|12119.9|12131.9|12121.9|12114.9|12104.9|2277
1710398400000|2024-03-14 06:40:00|12128.9|12118.9|12128.9|12118.9|12131.9|12121.9|12124.9|12114.9|3259
1710398700000|2024-03-14 06:45:00|12127.9|12117.9|12116.9|12106.9|12127.9|12117.9|12111.9|12101.9|3155
1710399000000|2024-03-14 06:50:00|12115.9|12105.9|12122.9|12112.9|12125.9|12115.9|12111.9|12101.9|1952
1710399300000|2024-03-14 06:55:00|12123.9|12113.9|12124.9|12114.9|12127.9|12117.9|12122.9|12112.9|2800
1710399600000|2024-03-14 07:00:00|12125.9|12115.9|12122.9|12112.9|12128.9|12118.9|12118.9|12108.9|1846
1710399900000|2024-03-14 07:05:00|12123.9|12113.9|12124.9|12114.9|12125.9|12115.9|12122.9|12112.9|549
1710400200000|2024-03-14 07:10:00|12125.9|12115.9|12120.9|12110.9|12126.9|12116.9|12120.9|12110.9|621
1710400500000|2024-03-14 07:15:00|12122.9|12112.9|12118.9|12108.9|12123.9|12113.9|12116.9|12106.9|592
1710400800000|2024-03-14 07:20:00|12117.9|12107.9|12114.9|12104.9|12119.9|12109.9|12113.9|12103.9|229
1710401100000|2024-03-14 07:25:00|12115.9|12105.9|12116.9|12106.9|12117.9|12107.9|12111.9|12101.9|710
1710401400000|2024-03-14 07:30:00|12115.9|12105.9|12116.9|12106.9|12116.9|12106.9|12112.9|12102.9|301
1710401700000|2024-03-14 07:35:00|12115.9|12105.9|12116.9|12106.9|12117.9|12107.9|12113.9|12103.9|406
1710402000000|2024-03-14 07:40:00|12117.9|12107.9|12117.9|12107.9|12121.9|12111.9|12115.9|12105.9|414
1710402300000|2024-03-14 07:45:00|12118.9|12108.9|12118.9|12108.9|12119.9|12109.9|12116.9|12106.9|577
1710402600000|2024-03-14 07:50:00|12117.9|12107.9|12118.9|12108.9|12120.9|12110.9|12115.9|12105.9|686
1710402900000|2024-03-14 07:55:00|12117.9|12107.9|12117.9|12107.9|12119.9|12109.9|12116.9|12106.9|423
1710403200000|2024-03-14 08:00:00|12118.9|12106.9|12119.9|12107.9|12119.9|12108.9|12116.9|12105.9|551
1710403500000|2024-03-14 08:05:00|12118.9|12106.9|12113.9|12102.9|12119.9|12107.9|12113.9|12102.9|810
1710403800000|2024-03-14 08:10:00|12114.9|12103.9|12121.9|12109.9|12122.9|12111.9|12114.9|12102.9|318
1710404100000|2024-03-14 08:15:00|12120.9|12110.9|12121.9|12110.9|12122.9|12111.9|12119.9|12108.9|258
1710404400000|2024-03-14 08:20:00|12122.9|12109.9|12126.9|12115.9|12127.9|12116.9|12120.9|12109.9|678
1710404700000|2024-03-14 08:25:00|12127.9|12114.9|12124.9|12112.9|12127.9|12115.9|12120.9|12108.9|347
1710405000000|2024-03-14 08:30:00|12128.9|12104.9|12128.7|12104.7|12129.7|12105.7|12126.6|12102.6|178
1710405300000|2024-03-14 08:35:00|12128.5|12104.5|12130.4|12106.4|12130.9|12106.9|12128.4|12104.4|202
1710405600000|2024-03-14 08:40:00|12130.5|12106.5|12127.5|12103.5|12131.1|12107.1|12126.4|12102.4|0
1710405900000|2024-03-14 08:45:00|12127.7|12103.7|12129.2|12105.2|12129.6|12105.6|12126|12102|0
1710406200000|2024-03-14 08:50:00|12128.9|12104.9|12129.7|12105.7|12130.1|12106.1|12128|12104|0
1710406500000|2024-03-14 08:55:00|12129.6|12105.6|12130.8|12106.8|12131.7|12107.7|12128.9|12104.9|0
1710406800000|2024-03-14 09:00:00|12131|12107|12121.9|12109.9|12131|12114.9|12119.9|12107|384
1710407100000|2024-03-14 09:05:00|12120.9|12110.9|12120.9|12108.9|12121.9|12110.9|12119.9|12108.9|62
1710407400000|2024-03-14 09:10:00|12119.9|12107.9|12116.9|12105.9|12119.9|12108.9|12115.9|12104.9|127
1710407700000|2024-03-14 09:15:00|12117.9|12106.9|12117.9|12106.9|12118.9|12106.9|12114.9|12102.9|125
1710408000000|2024-03-14 09:20:00|12118.9|12107.9|12118.9|12107.9|12120.9|12109.9|12116.9|12105.9|33
1710408300000|2024-03-14 09:25:00|12117.9|12106.9|12119.9|12107.9|12119.9|12108.9|12116.9|12105.9|25
1710408600000|2024-03-14 09:30:00|12118.9|12108.9|12119.9|12107.9|12119.9|12108.9|12116.9|12104.9|207
1710408900000|2024-03-14 09:35:00|12120.9|12108.9|12117.9|12106.9|12120.9|12109.9|12116.9|12105.9|93
1710409200000|2024-03-14 09:40:00|12118.9|12105.9|12116.9|12105.9|12118.9|12106.9|12116.9|12105.9|105
1710409500000|2024-03-14 09:45:00|12117.9|12104.9|12118.9|12107.9|12118.9|12107.9|12116.9|12104.9|63
1710409800000|2024-03-14 09:50:00|12117.9|12106.9|12115.9|12104.9|12117.9|12107.9|12115.9|12104.9|54
1710410100000|2024-03-14 09:55:00|12116.9|12106.9|12122.9|12110.9|12124.9|12112.9|12115.9|12104.9|341
1710410400000|2024-03-14 10:00:00|12121.9|12111.9|12122.9|12111.9|12123.9|12112.9|12121.9|12110.9|84
1710410700000|2024-03-14 10:05:00|12123.9|12110.9|12125.9|12113.9|12125.9|12114.9|12122.9|12110.9|36
1710411000000|2024-03-14 10:10:00|12124.9|12114.9|12121.9|12110.9|12125.9|12114.9|12121.9|12109.9|25
1710411300000|2024-03-14 10:15:00|12122.9|12111.9|12121.9|12110.9|12124.9|12113.9|12121.9|12110.9|93
1710411600000|2024-03-14 10:20:00|12120.9|12109.9|12122.9|12111.9|12122.9|12111.9|12120.9|12109.9|47
1710411900000|2024-03-14 10:25:00|12121.9|12110.9|12120.9|12109.9|12122.9|12111.9|12120.9|12109.9|142
1710412200000|2024-03-14 10:30:00|12119.9|12108.9|12119.9|12108.9|12121.9|12109.9|12118.9|12107.9|74
1710412500000|2024-03-14 10:35:00|12118.9|12107.9|12117.9|12106.9|12119.9|12108.9|12117.9|12106.9|50
1710412800000|2024-03-14 10:40:00|12118.9|12107.9|12117.9|12105.9|12118.9|12107.9|12115.9|12103.9|82
1710413100000|2024-03-14 10:45:00|12116.9|12104.9|12114.9|12103.9|12116.9|12104.9|12113.9|12102.9|55
1710413400000|2024-03-14 10:50:00|12115.9|12104.9|12114.9|12103.9|12115.9|12104.9|12114.9|12102.9|9
1710413700000|2024-03-14 10:55:00|12115.9|12104.9|12114.9|12103.9|12115.9|12104.9|12114.9|12103.9|20
1710414000000|2024-03-14 11:00:00|12113.9|12102.9|12113.9|12102.9|12114.9|12103.9|12112.9|12101.9|47
1710414300000|2024-03-14 11:05:00|12114.9|12103.9|12112.9|12101.9|12114.9|12103.9|12112.9|12101.9|62
1710414600000|2024-03-14 11:10:00|12113.9|12102.9|12115.9|12104.9|12115.9|12104.9|12112.9|12101.9|46
1710414900000|2024-03-14 11:15:00|12114.9|12103.9|12115.9|12103.9|12115.9|12104.9|12113.9|12102.9|40
1710415200000|2024-03-14 11:20:00|12114.9|12104.9|12113.9|12101.9|12115.9|12104.9|12112.9|12101.9|41
1710415500000|2024-03-14 11:25:00|12112.9|12100.9|12109.9|12098.9|12112.9|12100.9|12109.9|12097.9|53
1710415800000|2024-03-14 11:30:00|12111.9|12099.9|12110.9|12099.9|12111.9|12099.9|12109.9|12098.9|62
1710416100000|2024-03-14 11:35:00|12111.9|12100.9|12110.9|12099.9|12111.9|12100.9|12110.9|12099.9|19
1710416400000|2024-03-14 11:40:00|12109.9|12098.9|12109.9|12098.9|12111.9|12099.9|12109.9|12098.9|53
1710416700000|2024-03-14 11:45:00|12110.9|12099.9|12110.9|12099.9|12110.9|12099.9|12109.9|12098.9|21
1710417000000|2024-03-14 11:50:00|12111.9|12098.9|12110.9|12098.9|12111.9|12100.9|12109.9|12098.9|87
1710417300000|2024-03-14 11:55:00|12109.9|12099.9|12109.9|12098.9|12110.9|12099.9|12109.9|12098.9|7
1710417600000|2024-03-14 12:00:00|12108.9|12097.9|12109.9|12098.9|12110.9|12099.9|12108.9|12097.9|75
1710417900000|2024-03-14 12:05:00|12108.9|12097.9|12109.9|12098.9|12110.9|12099.9|12108.9|12097.9|31
1710418200000|2024-03-14 12:10:00|12108.9|12097.9|12110.9|12098.9|12110.9|12099.9|12107.9|12096.9|54
1710418500000|2024-03-14 12:15:00|12109.9|12099.9|12110.9|12098.9|12110.9|12099.9|12109.9|12097.9|20
1710418800000|2024-03-14 12:20:00|12109.9|12097.9|12104.9|12093.9|12110.9|12097.9|12103.9|12092.9|137
1710419100000|2024-03-14 12:25:00|12105.9|12094.9|12107.9|12096.9|12109.9|12097.9|12104.9|12093.9|60
1710419400000|2024-03-14 12:30:00|12109.9|12095.9|12106.9|12094.9|12109.9|12098.9|12101.9|12089.9|181
1710419700000|2024-03-14 12:35:00|12105.9|12095.9|12109.9|12098.9|12109.9|12098.9|12104.9|12092.9|45
1710420000000|2024-03-14 12:40:00|12110.9|12097.9|12111.9|12100.9|12113.9|12102.9|12109.9|12097.9|66
1710420300000|2024-03-14 12:45:00|12110.9|12099.9|12106.9|12094.9|12110.9|12100.9|12105.9|12094.9|69
1710420600000|2024-03-14 12:50:00|12105.9|12093.9|12101.9|12090.9|12105.9|12094.9|12101.9|12090.9|100
1710420900000|2024-03-14 12:55:00|12102.9|12091.9|12098.9|12087.9|12103.9|12091.9|12097.9|12086.9|199
1710421200000|2024-03-14 13:00:00|12099.9|12088.9|12102.9|12090.9|12102.9|12091.9|12097.9|12086.9|93
1710421500000|2024-03-14 13:05:00|12101.9|12091.9|12097.9|12085.9|12101.9|12091.9|12096.9|12084.9|149
1710421800000|2024-03-14 13:10:00|12096.9|12086.9|12100.9|12089.9|12100.9|12089.9|12096.9|12085.9|83
1710422100000|2024-03-14 13:15:00|12099.9|12088.9|12100.9|12089.9|12102.9|12091.9|12099.9|12088.9|112
1710422400000|2024-03-14 13:20:00|12101.9|12090.9|12104.9|12093.9|12107.9|12096.9|12100.9|12089.9|243
1710422700000|2024-03-14 13:25:00|12103.9|12092.9|12097.9|12086.9|12105.9|12094.9|12097.9|12085.9|161
1710423000000|2024-03-14 13:30:00|12096.9|12085.9|12086.9|12075.9|12107.9|12095.9|12086.9|12074.9|1199
1710423300000|2024-03-14 13:35:00|12087.9|12076.9|12090.9|12079.9|12095.9|12084.9|12081.9|12069.9|608
1710423600000|2024-03-14 13:40:00|12089.9|12078.9|12078.9|12067.9|12090.9|12079.9|12077.9|12066.9|1225
1710423900000|2024-03-14 13:45:00|12079.9|12068.9|12079.9|12068.9|12085.9|12074.9|12077.9|12066.9|489
1710424200000|2024-03-14 13:50:00|12080.9|12069.9|12079.9|12068.9|12082.9|12071.9|12076.9|12064.9|486
1710424500000|2024-03-14 13:55:00|12080.9|12069.9|12081.9|12070.9|12084.9|12073.9|12078.9|12067.9|402
1710424800000|2024-03-14 14:00:00|12082.9|12069.9|12090.9|12078.9|12091.9|12080.9|12079.9|12068.9|480
1710425100000|2024-03-14 14:05:00|12089.9|12079.9|12083.9|12071.9|12090.9|12079.9|12081.9|12070.9|292
1710425400000|2024-03-14 14:10:00|12082.9|12072.9|12085.9|12074.9|12088.9|12077.9|12080.9|12069.9|290
1710425700000|2024-03-14 14:15:00|12086.9|12075.9|12085.9|12074.9|12086.9|12075.9|12082.9|12071.9|215
1710426000000|2024-03-14 14:20:00|12084.9|12073.9|12086.9|12075.9|12088.9|12076.9|12084.9|12073.9|251
1710426300000|2024-03-14 14:25:00|12087.9|12076.9|12087.9|12076.9|12087.9|12076.9|12085.9|12073.9|199
1710426600000|2024-03-14 14:30:00|12086.9|12075.9|12088.9|12077.9|12089.9|12078.9|12086.9|12075.9|273
1710426900000|2024-03-14 14:35:00|12089.9|12078.9|12083.9|12072.9|12090.9|12078.9|12083.9|12072.9|183
1710427200000|2024-03-14 14:40:00|12082.9|12071.9|12084.9|12072.9|12085.9|12074.9|12082.9|12070.9|220
1710427500000|2024-03-14 14:45:00|12083.9|12073.9|12077.9|12066.9|12084.9|12073.9|12077.9|12066.9|566
1710427800000|2024-03-14 14:50:00|12076.9|12065.9|12075.9|12063.9|12077.9|12066.9|12073.9|12061.9|395
1710428100000|2024-03-14 14:55:00|12074.9|12064.9|12076.9|12065.9|12076.9|12065.9|12072.9|12061.9|296
1710428400000|2024-03-14 15:00:00|12077.9|12066.9|12077.9|12066.9|12079.9|12068.9|12074.9|12063.9|197
1710428700000|2024-03-14 15:05:00|12076.9|12065.9|12075.9|12064.9|12079.9|12068.9|12075.9|12064.9|149
1710429000000|2024-03-14 15:10:00|12076.9|12065.9|12077.9|12065.9|12080.9|12069.9|12075.9|12064.9|149
1710429300000|2024-03-14 15:15:00|12078.9|12066.9|12078.9|12067.9|12081.9|12070.9|12077.9|12065.9|182
1710429600000|2024-03-14 15:20:00|12077.9|12066.9|12069.9|12058.9|12078.9|12067.9|12069.9|12057.9|542
1710429900000|2024-03-14 15:25:00|12068.9|12057.9|12068.9|12056.9|12071.9|12060.9|12067.9|12056.9|206
1710430200000|2024-03-14 15:30:00|12069.9|12057.9|12069.9|12058.9|12070.9|12059.9|12066.9|12055.9|259
1710430500000|2024-03-14 15:35:00|12070.9|12059.9|12070.9|12058.9|12071.9|12060.9|12068.9|12057.9|140
1710430800000|2024-03-14 15:40:00|12069.9|12059.9|12074.9|12063.9|12076.9|12065.9|12067.9|12056.9|415
1710431100000|2024-03-14 15:45:00|12075.9|12064.9|12073.9|12062.9|12078.9|12067.9|12070.9|12059.9|265
1710431400000|2024-03-14 15:50:00|12072.9|12061.9|12077.9|12066.9|12079.9|12068.9|12071.9|12059.9|219
1710431700000|2024-03-14 15:55:00|12078.9|12067.9|12080.9|12069.9|12081.9|12070.9|12077.9|12066.9|193
1710432000000|2024-03-14 16:00:00|12081.9|12070.9|12079.9|12068.9|12082.9|12070.9|12078.9|12067.9|212
1710432300000|2024-03-14 16:05:00|12080.9|12069.9|12074.9|12063.9|12080.9|12069.9|12074.9|12062.9|201
1710432600000|2024-03-14 16:10:00|12073.9|12062.9|12079.9|12067.9|12079.9|12068.9|12073.9|12062.9|148
1710432900000|2024-03-14 16:15:00|12078.9|12068.9|12078.9|12066.9|12079.9|12068.9|12076.9|12065.9|118
1710433200000|2024-03-14 16:20:00|12079.9|12067.9|12079.9|12068.9|12080.9|12069.9|12077.9|12066.9|213
1710433500000|2024-03-14 16:25:00|12080.9|12067.9|12078.9|12067.9|12080.9|12069.9|12078.9|12067.9|98
1710433800000|2024-03-14 16:30:00|12077.9|12066.9|12077.9|12066.9|12079.9|12068.9|12076.9|12065.9|154
1710434100000|2024-03-14 16:35:00|12078.9|12067.9|12078.9|12067.9|12080.9|12069.9|12077.9|12066.9|104
1710434400000|2024-03-14 16:40:00|12079.9|12066.9|12077.9|12066.9|12079.9|12068.9|12077.9|12066.9|62
1710434700000|2024-03-14 16:45:00|12078.9|12067.9|12077.9|12066.9|12080.9|12069.9|12076.9|12065.9|72
1710435000000|2024-03-14 16:50:00|12076.9|12065.9|12079.9|12068.9|12079.9|12068.9|12076.9|12065.9|78
1710435300000|2024-03-14 16:55:00|12078.9|12067.9|12080.9|12069.9|12081.9|12069.9|12078.9|12067.9|80
1710435600000|2024-03-14 17:00:00|12081.9|12070.9|12081.9|12070.9|12081.9|12070.9|12079.9|12068.9|85
1710435900000|2024-03-14 17:05:00|12080.9|12069.9|12081.9|12070.9|12082.9|12070.9|12080.9|12069.9|58
1710436200000|2024-03-14 17:10:00|12082.9|12071.9|12081.9|12070.9|12082.9|12071.9|12080.9|12069.9|78
1710436500000|2024-03-14 17:15:00|12082.9|12071.9|12078.9|12067.9|12082.9|12071.9|12078.9|12067.9|52
1710436800000|2024-03-14 17:20:00|12079.9|12068.9|12080.9|12069.9|12081.9|12070.9|12078.9|12067.9|135
1710437100000|2024-03-14 17:25:00|12079.9|12068.9|12078.9|12067.9|12079.9|12068.9|12078.9|12066.9|57
1710437400000|2024-03-14 17:30:00|12077.9|12066.9|12078.9|12067.9|12078.9|12067.9|12075.9|12064.9|61
1710437700000|2024-03-14 17:35:00|12077.9|12066.9|12078.9|12067.9|12078.9|12067.9|12076.9|12065.9|28
1710438000000|2024-03-14 17:40:00|12077.9|12066.9|12079.9|12068.9|12080.9|12069.9|12077.9|12066.9|39
1710438300000|2024-03-14 17:45:00|12078.9|12067.9|12078.9|12067.9|12079.9|12067.9|12077.9|12066.9|27
1710438600000|2024-03-14 17:50:00|12079.9|12068.9|12080.9|12069.9|12081.9|12070.9|12078.9|12067.9|52
1710438900000|2024-03-14 17:55:00|12079.9|12068.9|12079.9|12068.9|12082.9|12070.9|12079.9|12068.9|82
1710439200000|2024-03-14 18:00:00|12078.9|12067.9|12080.9|12068.9|12080.9|12069.9|12078.9|12067.9|45
1710439500000|2024-03-14 18:05:00|12079.9|12069.9|12079.9|12068.9|12080.9|12069.9|12078.9|12067.9|10
1710439800000|2024-03-14 18:10:00|12080.9|12067.9|12076.9|12065.9|12080.9|12068.9|12076.9|12065.9|77
1710440100000|2024-03-14 18:15:00|12077.9|12066.9|12073.9|12062.9|12077.9|12066.9|12073.9|12062.9|70
1710440400000|2024-03-14 18:20:00|12074.9|12063.9|12072.9|12061.9|12074.9|12063.9|12071.9|12060.9|95
1710440700000|2024-03-14 18:25:00|12071.9|12060.9|12070.9|12059.9|12072.9|12061.9|12069.9|12058.9|67
1710441000000|2024-03-14 18:30:00|12071.9|12060.9|12072.9|12061.9|12073.9|12062.9|12070.9|12059.9|155
1710441300000|2024-03-14 18:35:00|12071.9|12060.9|12069.9|12058.9|12071.9|12060.9|12068.9|12057.9|153
1710441600000|2024-03-14 18:40:00|12068.9|12057.9|12069.9|12058.9|12070.9|12059.9|12068.9|12057.9|71
1710441900000|2024-03-14 18:45:00|12070.9|12059.9|12072.9|12060.9|12073.9|12061.9|12069.9|12059.9|93
1710442200000|2024-03-14 18:50:00|12071.9|12061.9|12068.9|12057.9|12072.9|12061.9|12068.9|12057.9|125
1710442500000|2024-03-14 18:55:00|12069.9|12058.9|12071.9|12060.9|12071.9|12060.9|12068.9|12057.9|95
1710442800000|2024-03-14 19:00:00|12070.9|12059.9|12069.9|12058.9|12071.9|12060.9|12069.9|12058.9|30
1710443100000|2024-03-14 19:05:00|12070.9|12059.9|12070.9|12059.9|12070.9|12059.9|12068.9|12057.9|41
1710443400000|2024-03-14 19:10:00|12071.9|12058.9|12069.9|12058.9|12071.9|12058.9|12069.9|12058.9|21
1710443700000|2024-03-14 19:15:00|12070.9|12059.9|12071.9|12059.9|12071.9|12060.9|12069.9|12058.9|12
1710444000000|2024-03-14 19:20:00|12070.9|12060.9|12069.9|12058.9|12071.9|12060.9|12069.9|12057.9|67
1710444300000|2024-03-14 19:25:00|12068.9|12057.9|12070.9|12059.9|12071.9|12060.9|12068.9|12057.9|115
1710444600000|2024-03-14 19:30:00|12069.9|12058.9|12066.9|12055.9|12070.9|12059.9|12066.9|12054.9|182
1710444900000|2024-03-14 19:35:00|12067.9|12056.9|12068.9|12056.9|12068.9|12057.9|12065.9|12054.9|215
1710445200000|2024-03-14 19:40:00|12067.9|12057.9|12068.4|12058.4|12069.9|12059.4|12067.9|12056.9|209
1710445500000|2024-03-14 19:45:00|12068.9|12058.9|12068.9|12058.9|12069.9|12059.9|12067.4|12057.4|166
1710445800000|2024-03-14 19:50:00|12069.4|12059.4|12070.4|12060.4|12073.4|12063.4|12069.4|12059.4|357
1710446100000|2024-03-14 19:55:00|12070.9|12060.9|12072.4|12062.4|12073.4|12063.4|12068.9|12058.9|229
1710446400000|2024-03-14 20:00:00|12073.4|12063.4|12074.4|12064.4|12074.4|12064.4|12073.4|12063.4|35
1710446700000|2024-03-14 20:05:00|12073.9|12063.9|12074.4|12064.4|12074.4|12064.4|12073.4|12063.4|3
1710447000000|2024-03-14 20:10:00|12074.9|12064.9|12074.4|12064.4|12075.4|12065.4|12074.4|12064.4|9
1710447300000|2024-03-14 20:15:00|12073.9|12063.9|12073.4|12063.4|12073.9|12063.9|12073.4|12063.4|2
1710447600000|2024-03-14 20:20:00|12073.9|12063.9|12073.9|12063.9|12074.4|12064.4|12073.4|12063.4|6
1710447900000|2024-03-14 20:25:00|12072.9|12062.9|12072.9|12062.9|12073.4|12063.4|12072.9|12062.9|15
1710448200000|2024-03-14 20:30:00|12072.4|12062.4|12074.9|12064.9|12074.9|12064.9|12072.4|12062.4|20
1710448500000|2024-03-14 20:35:00|12073.9|12063.9|12072.4|12062.4|12073.9|12063.9|12071.9|12061.9|96
1710448800000|2024-03-14 20:40:00|12071.9|12061.9|12073.9|12063.9|12075.4|12065.4|12071.9|12061.9|80
1710449100000|2024-03-14 20:45:00|12074.4|12064.4|12073.9|12063.9|12074.4|12064.4|12073.9|12063.9|9
1710449400000|2024-03-14 20:50:00|12073.4|12063.4|12071.9|12061.9|12074.4|12064.4|12071.9|12061.9|26
1710449700000|2024-03-14 20:55:00|12071.4|12061.4|12068.4|12058.4|12073.4|12063.4|12067.9|12057.9|58
1710450000000|2024-03-14 21:00:00|12068.9|12058.9|12070.9|12060.9|12072.4|12062.4|12067.9|12057.9|12
1710450300000|2024-03-14 21:05:00|12073.4|12063.4|12073.9|12063.9|12073.9|12063.9|12072.9|12062.9|6
1710450600000|2024-03-14 21:10:00|12074.4|12064.4|12074.4|12064.4|12074.4|12064.4|12074.4|12064.4|0
1710450900000|2024-03-14 21:15:00|12081.4|12057.4|12081.9|12057.9|12081.9|12057.9|12081|12057|0
1710451200000|2024-03-14 21:20:00|12081.4|12057.4|12079.6|12055.6|12081.9|12057.9|12079.6|12055.6|0
1710451500000|2024-03-14 21:25:00|12080.4|12056.4|12078.9|12054.9|12080.6|12056.6|12078.9|12054.9|0
1710451800000|2024-03-14 21:30:00|12079|12055|12078.1|12054.1|12079.4|12055.4|12078.1|12054.1|0
1710452100000|2024-03-14 21:35:00|12078.3|12054.3|12076.8|12052.8|12078.3|12054.3|12076.2|12052.2|0
1710452400000|2024-03-14 21:40:00|12076.9|12052.9|12077|12053|12077.3|12053.3|12076.1|12052.1|0
1710452700000|2024-03-14 21:45:00|12077.1|12053.1|12076.6|12052.6|12077.1|12053.1|12076.5|12052.5|0
1710453000000|2024-03-14 21:50:00|12076.7|12052.7|12076.5|12052.5|12076.7|12052.7|12076.2|12052.2|0
1710453300000|2024-03-14 21:55:00|12076|12052|12076.6|12052.6|12077.2|12053.2|12076|12052|0
1710453600000|2024-03-14 22:00:00|12077.9|12053.9|12078.7|12054.7|12080.4|12056.4|12076.9|12052.9|0
1710453900000|2024-03-14 22:05:00|12078.5|12054.5|12080.4|12056.4|12080.6|12056.6|12078.3|12054.3|0
1710454200000|2024-03-14 22:10:00|12080.2|12056.2|12080.2|12056.2|12081.3|12057.3|12079.8|12055.8|0
1710454500000|2024-03-14 22:15:00|12080.5|12056.5|12078.7|12054.7|12081|12057|12077.9|12053.9|0
1710454800000|2024-03-14 22:20:00|12078.8|12054.8|12078.3|12054.3|12079|12055|12077.5|12053.5|0
1710455100000|2024-03-14 22:25:00|12078.6|12054.6|12081|12057|12081.7|12057.7|12078.6|12054.6|0
1710455400000|2024-03-14 22:30:00|12081.1|12057.1|12080.6|12056.6|12081.1|12057.1|12080.2|12056.2|0
1710455700000|2024-03-14 22:35:00|12080.9|12056.9|12080.2|12056.2|12081|12057|12080.2|12056.2|0
1710456000000|2024-03-14 22:40:00|12080.4|12056.4|12078.7|12054.7|12080.6|12056.6|12078.7|12054.7|0
1710456300000|2024-03-14 22:45:00|12078.8|12054.8|12079.8|12055.8|12079.8|12055.8|12077.1|12053.1|0
1710456600000|2024-03-14 22:50:00|12078.8|12054.8|12078.5|12054.5|12078.8|12054.8|12078.1|12054.1|0
1710456900000|2024-03-14 22:55:00|12078.6|12054.6|12078.4|12054.4|12078.7|12054.7|12077.1|12053.1|0
1710457200000|2024-03-14 23:00:00|12078.7|12054.7|12076.1|12052.1|12078.7|12054.7|12075.7|12051.7|0
1710457500000|2024-03-14 23:05:00|12076.2|12052.2|12075.6|12051.6|12077.2|12053.2|12075.6|12051.6|0
1710457800000|2024-03-14 23:10:00|12075.8|12051.8|12073.6|12049.6|12075.8|12051.8|12073.2|12049.2|0
1710458100000|2024-03-14 23:15:00|12073.2|12049.2|12073|12049|12074|12050|12072.4|12048.4|0
1710458400000|2024-03-14 23:20:00|12072.8|12048.8|12072.7|12048.7|12074.4|12050.4|12072.7|12048.7|0
1710458700000|2024-03-14 23:25:00|12072.4|12048.4|12070.2|12046.2|12073.5|12049.5|12069.8|12045.8|0
1710459000000|2024-03-14 23:30:00|12069.9|12045.9|12071.4|12047.4|12071.4|12047.4|12069.5|12045.5|0
1710459300000|2024-03-14 23:35:00|12071.7|12047.7|12071|12047|12072.5|12048.5|12071|12047|0
1710459600000|2024-03-14 23:40:00|12070.8|12046.8|12069.1|12045.1|12070.8|12046.8|12068.5|12044.5|0
1710459900000|2024-03-14 23:45:00|12069.2|12045.2|12071.8|12047.8|12072.1|12048.1|12068.7|12044.7|0
1710460200000|2024-03-14 23:50:00|12072.1|12048.1|12072.5|12048.5|12072.9|12048.9|12071.8|12047.8|0
1710460500000|2024-03-14 23:55:00|12072.2|12048.2|12073.7|12049.7|12073.8|12049.8|12072.1|12048.1|0
1710460800000|2024-03-15 00:00:00|12073.5|12049.5|12076|12052|12076.3|12052.3|12073.3|12049.3|0
1710461100000|2024-03-15 00:05:00|12076.1|12052.1|12074.8|12050.8|12076.7|12052.7|12074.2|12050.2|0
1710461400000|2024-03-15 00:10:00|12074.6|12050.6|12075.6|12051.6|12076|12052|12074|12050|0
1710461700000|2024-03-15 00:15:00|12075.2|12051.2|12076.9|12052.9|12077.6|12053.6|12075.2|12051.2|0
1710462000000|2024-03-15 00:20:00|12076.8|12052.8|12079|12055|12079.3|12055.3|12075.2|12051.2|0
1710462300000|2024-03-15 00:25:00|12078.6|12054.6|12077.6|12053.6|12079|12055|12077.3|12053.3|0
1710462600000|2024-03-15 00:30:00|12077.9|12053.9|12080.7|12056.7|12080.7|12056.7|12077.9|12053.9|0
1710462900000|2024-03-15 00:35:00|12081|12057|12080.3|12056.3|12081.2|12057.2|12080.3|12056.3|0
1710463200000|2024-03-15 00:40:00|12080|12056|12079.7|12055.7|12080.7|12056.7|12078.8|12054.8|0
1710463500000|2024-03-15 00:45:00|12079.6|12055.6|12079.1|12055.1|12080.7|12056.7|12078.6|12054.6|0
1710463800000|2024-03-15 00:50:00|12079.5|12055.5|12081.2|12057.2|12082.4|12058.4|12079.5|12055.5|0
1710464100000|2024-03-15 00:55:00|12080.9|12056.9|12080.3|12056.3|12080.9|12056.9|12078.6|12054.6|0
1710464400000|2024-03-15 01:00:00|12072.9|12062.9|12071.4|12061.4|12080.4|12070.4|12061.9|12051.9|2071
1710464700000|2024-03-15 01:05:00|12072.4|12062.4|12059.4|12049.4|12073.4|12063.4|12056.9|12046.9|1314
1710465000000|2024-03-15 01:10:00|12060.4|12050.4|12059.4|12049.4|12064.4|12054.4|12057.4|12047.4|661
1710465300000|2024-03-15 01:15:00|12060.4|12050.4|12076.4|12066.4|12078.4|12068.4|12058.4|12048.4|1480
1710465600000|2024-03-15 01:20:00|12075.4|12065.4|12060.9|12050.9|12075.4|12065.4|12054.4|12044.4|2897
1710465900000|2024-03-15 01:25:00|12061.9|12051.9|12071.4|12061.4|12083.4|12073.4|12061.9|12051.9|3462
1710466200000|2024-03-15 01:30:00|12073.4|12063.4|12159.4|12149.4|12162.4|12152.4|12073.4|12063.4|16000
1710466500000|2024-03-15 01:35:00|12158.4|12148.4|12132.4|12122.4|12161.4|12151.4|12127.9|12117.9|5641
1710466800000|2024-03-15 01:40:00|12131.4|12121.4|12111.4|12101.4|12139.4|12129.4|12102.4|12092.4|4940
1710467100000|2024-03-15 01:45:00|12110.4|12100.4|12118.9|12108.9|12124.4|12114.4|12098.9|12088.9|3018
1710467400000|2024-03-15 01:50:00|12119.4|12109.4|12113.4|12103.4|12122.9|12112.9|12092.9|12082.9|2030
1710467700000|2024-03-15 01:55:00|12114.9|12104.9|12083.4|12073.4|12115.4|12105.4|12081.4|12071.4|2401
1710468000000|2024-03-15 02:00:00|12082.9|12072.9|12072.4|12062.4|12084.4|12074.4|12069.9|12059.9|4324
1710468300000|2024-03-15 02:05:00|12071.9|12061.9|12076.9|12066.9|12079.4|12069.4|12067.4|12057.4|3628
1710468600000|2024-03-15 02:10:00|12076.4|12066.4|12073.4|12063.4|12079.9|12069.9|12070.4|12060.4|1836
1710468900000|2024-03-15 02:15:00|12072.9|12062.9|12077.9|12067.9|12092.4|12082.4|12070.4|12060.4|1833
1710469200000|2024-03-15 02:20:00|12077.4|12067.4|12069.4|12059.4|12079.9|12069.9|12069.4|12059.4|1568
1710469500000|2024-03-15 02:25:00|12068.9|12058.9|12074.9|12064.9|12078.9|12068.9|12064.4|12054.4|1505
1710469800000|2024-03-15 02:30:00|12074.4|12064.4|12068.9|12058.9|12076.9|12066.9|12064.4|12054.4|1612
1710470100000|2024-03-15 02:35:00|12068.4|12058.4|12067.4|12057.4|12073.4|12063.4|12061.4|12051.4|1601
1710470400000|2024-03-15 02:40:00|12066.9|12056.9|12047.4|12037.4|12068.4|12058.4|12045.9|12035.9|3208
1710470700000|2024-03-15 02:45:00|12047.9|12037.9|12048.9|12038.9|12054.9|12044.9|12040.9|12030.9|2108
1710471000000|2024-03-15 02:50:00|12047.9|12037.9|12047.9|12037.9|12051.9|12041.9|12043.9|12033.9|1105
1710471300000|2024-03-15 02:55:00|12051.9|12041.9|12050.9|12040.9|12054.9|12044.9|12046.9|12036.9|1806
1710471600000|2024-03-15 03:00:00|12048.9|12038.9|12065.9|12055.9|12066.9|12056.9|12048.9|12038.9|2008
1710471900000|2024-03-15 03:05:00|12064.9|12054.9|12073.9|12063.9|12076.9|12066.9|12060.9|12050.9|1353
1710472200000|2024-03-15 03:10:00|12074.9|12064.9|12066.9|12056.9|12076.9|12066.9|12063.9|12053.9|2149
1710472500000|2024-03-15 03:15:00|12067.9|12057.9|12057.9|12047.9|12069.9|12059.9|12056.9|12046.9|2481
1710472800000|2024-03-15 03:20:00|12058.9|12048.9|12073.9|12063.9|12077.9|12067.9|12055.9|12045.9|1684
1710473100000|2024-03-15 03:25:00|12074.9|12064.9|12067.9|12057.9|12074.9|12064.9|12064.9|12054.9|1704
1710473400000|2024-03-15 03:30:00|12068.9|12058.9|12054.9|12044.9|12068.9|12058.9|12053.9|12043.9|788
1710473700000|2024-03-15 03:35:00|12055.9|12045.9|12051.9|12041.9|12055.9|12045.9|12048.9|12038.9|766
1710474000000|2024-03-15 03:40:00|12050.9|12040.9|12049.9|12039.9|12051.9|12041.9|12046.9|12036.9|566
1710474300000|2024-03-15 03:45:00|12050.9|12040.9|12045.9|12035.9|12051.9|12041.9|12044.9|12034.9|554
1710474600000|2024-03-15 03:50:00|12044.9|12034.9|12047.9|12037.9|12048.9|12038.9|12044.9|12034.9|521
1710474900000|2024-03-15 03:55:00|12046.9|12036.9|12045.9|12035.9|12049.9|12039.9|12045.9|12035.9|554
1710475200000|2024-03-15 04:00:00|12046.9|12036.9|12044.9|12034.9|12047.9|12037.9|12044.9|12034.9|344
1710475500000|2024-03-15 04:05:00|12043.9|12033.9|12043.9|12033.9|12045.9|12035.9|12042.9|12032.9|575
1710475800000|2024-03-15 04:10:00|12044.9|12034.9|12041.9|12031.9|12044.9|12034.9|12041.9|12031.9|545
1710476100000|2024-03-15 04:15:00|12042.9|12032.9|12040.9|12030.9|12042.9|12032.9|12040.9|12030.9|414
1710476400000|2024-03-15 04:20:00|12041.9|12031.9|12040.9|12030.9|12041.9|12031.9|12039.9|12029.9|406
1710476700000|2024-03-15 04:25:00|12039.9|12029.9|12040.9|12030.9|12041.9|12031.9|12039.9|12029.9|357
1710477000000|2024-03-15 04:30:00|12041.9|12031.9|12040.9|12030.9|12042.9|12032.9|12039.9|12029.9|457
1710477300000|2024-03-15 04:35:00|12041.9|12031.9|12041.9|12031.9|12041.9|12031.9|12040.9|12030.9|542
1710477600000|2024-03-15 04:40:00|12042.9|12032.9|12040.9|12030.9|12043.9|12033.9|12040.9|12030.9|557
1710477900000|2024-03-15 04:45:00|12041.9|12031.9|12040.9|12030.9|12042.9|12032.9|12040.9|12030.9|434
1710478200000|2024-03-15 04:50:00|12041.9|12031.9|12040.9|12030.9|12042.9|12032.9|12039.9|12029.9|634
1710478500000|2024-03-15 04:55:00|12041.9|12031.9|12040.9|12030.9|12043.9|12033.9|12038.9|12028.9|1114
1710478800000|2024-03-15 05:00:00|12043.9|12033.9|12052.9|12042.9|12056.9|12046.9|12042.9|12032.9|10107
1710479100000|2024-03-15 05:05:00|12051.9|12041.9|12062.9|12052.9|12066.9|12056.9|12051.9|12041.9|2899
1710479400000|2024-03-15 05:10:00|12061.9|12051.9|12053.9|12043.9|12066.9|12056.9|12051.9|12041.9|2719
1710479700000|2024-03-15 05:15:00|12052.9|12042.9|12047.9|12037.9|12055.9|12045.9|12038.9|12028.9|3203
1710480000000|2024-03-15 05:20:00|12046.9|12036.9|12048.9|12038.9|12055.9|12045.9|12046.9|12036.9|2285
1710480300000|2024-03-15 05:25:00|12047.9|12037.9|12053.9|12043.9|12054.9|12044.9|12043.9|12033.9|2119
1710480600000|2024-03-15 05:30:00|12052.9|12042.9|12053.9|12043.9|12056.9|12046.9|12046.9|12036.9|2194
1710480900000|2024-03-15 05:35:00|12052.9|12042.9|12057.9|12047.9|12062.9|12052.9|12051.9|12041.9|1888
1710481200000|2024-03-15 05:40:00|12056.9|12046.9|12057.9|12047.9|12058.9|12048.9|12050.9|12040.9|1939
1710481500000|2024-03-15 05:45:00|12058.9|12048.9|12088.9|12078.9|12094.9|12084.9|12057.9|12047.9|4787
1710481800000|2024-03-15 05:50:00|12087.9|12077.9|12107.9|12097.9|12110.9|12100.9|12083.9|12073.9|4476
1710482100000|2024-03-15 05:55:00|12108.9|12098.9|12101.9|12091.9|12114.9|12104.9|12098.9|12088.9|4998
1710482400000|2024-03-15 06:00:00|12100.9|12090.9|12115.9|12105.9|12116.9|12106.9|12096.9|12086.9|3739
1710482700000|2024-03-15 06:05:00|12116.9|12106.9|12111.9|12101.9|12122.9|12112.9|12107.9|12097.9|4002
1710483000000|2024-03-15 06:10:00|12110.9|12100.9|12108.9|12098.9|12114.9|12104.9|12104.9|12094.9|3540
1710483300000|2024-03-15 06:15:00|12109.9|12099.9|12102.9|12092.9|12114.9|12104.9|12098.9|12088.9|3758
1710483600000|2024-03-15 06:20:00|12101.9|12091.9|12103.9|12093.9|12103.9|12093.9|12090.9|12080.9|3166
1710483900000|2024-03-15 06:25:00|12104.9|12094.9|12100.9|12090.9|12106.9|12096.9|12099.9|12089.9|2500
1710484200000|2024-03-15 06:30:00|12101.9|12091.9|12125.9|12115.9|12126.9|12116.9|12101.9|12091.9|3538
1710484500000|2024-03-15 06:35:00|12124.9|12114.9|12132.9|12122.9|12133.9|12123.9|12120.9|12110.9|3578
1710484800000|2024-03-15 06:40:00|12133.9|12123.9|12141.9|12131.9|12145.9|12135.9|12126.9|12116.9|4226
1710485100000|2024-03-15 06:45:00|12142.9|12132.9|12146.9|12136.9|12147.9|12137.9|12132.9|12122.9|3790
1710485400000|2024-03-15 06:50:00|12145.9|12135.9|12131.9|12121.9|12145.9|12135.9|12131.9|12121.9|5097
1710485700000|2024-03-15 06:55:00|12130.9|12120.9|12133.9|12123.9|12140.9|12130.9|12129.9|12119.9|7154
1710486000000|2024-03-15 07:00:00|12134.9|12124.9|12120.9|12110.9|12136.9|12126.9|12116.9|12106.9|6215
1710486300000|2024-03-15 07:05:00|12118.9|12108.9|12131.9|12121.9|12135.9|12125.9|12118.9|12108.9|1658
1710486600000|2024-03-15 07:10:00|12130.9|12120.9|12133.9|12123.9|12133.9|12123.9|12126.9|12116.9|794
1710486900000|2024-03-15 07:15:00|12132.9|12122.9|12129.9|12119.9|12136.9|12126.9|12127.9|12117.9|1380
1710487200000|2024-03-15 07:20:00|12128.9|12118.9|12129.9|12119.9|12132.9|12122.9|12125.9|12115.9|601
1710487500000|2024-03-15 07:25:00|12128.9|12118.9|12129.9|12119.9|12132.9|12122.9|12123.9|12113.9|443
1710487800000|2024-03-15 07:30:00|12130.9|12120.9|12130.9|12120.9|12132.9|12122.9|12129.9|12119.9|279
1710488100000|2024-03-15 07:35:00|12131.9|12121.9|12131.9|12121.9|12132.9|12122.9|12129.9|12119.9|370
1710488400000|2024-03-15 07:40:00|12130.9|12120.9|12131.9|12121.9|12131.9|12121.9|12127.9|12117.9|401
1710488700000|2024-03-15 07:45:00|12130.9|12120.9|12126.9|12116.9|12130.9|12120.9|12124.9|12114.9|621
1710489000000|2024-03-15 07:50:00|12124.9|12114.9|12125.9|12115.9|12128.9|12118.9|12117.9|12107.9|1370
1710489300000|2024-03-15 07:55:00|12126.9|12116.9|12125.9|12115.9|12128.9|12118.9|12124.9|12114.9|749
1710489600000|2024-03-15 08:00:00|12126.9|12114.9|12134.9|12123.9|12136.9|12125.9|12125.9|12114.9|838
1710489900000|2024-03-15 08:05:00|12133.9|12122.9|12135.9|12124.9|12136.9|12125.9|12132.9|12121.9|452
1710490200000|2024-03-15 08:10:00|12134.9|12123.9|12125.9|12114.9|12134.9|12123.9|12125.9|12114.9|491
1710490500000|2024-03-15 08:15:00|12124.9|12113.9|12124.9|12113.9|12125.9|12114.9|12123.9|12112.9|633
1710490800000|2024-03-15 08:20:00|12123.9|12112.9|12120.9|12109.9|12123.9|12112.9|12119.9|12107.9|1241
1710491100000|2024-03-15 08:25:00|12119.9|12108.9|12120.9|12108.9|12121.9|12109.9|12117.9|12106.9|928
1710491400000|2024-03-15 08:30:00|12126.9|12102.9|12126.2|12102.2|12128.4|12104.4|12126.2|12102.2|0
1710491700000|2024-03-15 08:35:00|12125.9|12101.9|12127.6|12103.6|12127.6|12103.6|12123.8|12099.8|135
1710492000000|2024-03-15 08:40:00|12127.9|12103.9|12129.9|12105.9|12130.7|12106.7|12127.5|12103.5|0
1710492300000|2024-03-15 08:45:00|12129.7|12105.7|12128.2|12104.2|12130.4|12106.4|12127.7|12103.7|0
1710492600000|2024-03-15 08:50:00|12128.3|12104.3|12128|12104|12129.2|12105.2|12126.8|12102.8|0
1710492900000|2024-03-15 08:55:00|12128.2|12104.2|12128.7|12104.7|12129.7|12105.7|12128|12104|0
1710493200000|2024-03-15 09:00:00|12122.9|12107.9|12128.9|12116.9|12130.9|12118.9|12118.9|12105.9|194
1710493500000|2024-03-15 09:05:00|12129.9|12117.9|12132.9|12120.9|12133.9|12122.9|12129.9|12117.9|206
1710493800000|2024-03-15 09:10:00|12131.9|12119.9|12130.9|12119.9|12131.9|12119.9|12128.9|12117.9|176
1710494100000|2024-03-15 09:15:00|12131.9|12120.9|12132.9|12120.9|12132.9|12121.9|12123.9|12112.9|390
1710494400000|2024-03-15 09:20:00|12130.9|12119.9|12131.9|12120.9|12133.9|12122.9|12130.9|12119.9|298
1710494700000|2024-03-15 09:25:00|12130.9|12119.9|12132.9|12120.9|12132.9|12121.9|12127.9|12116.9|206
1710495000000|2024-03-15 09:30:00|12131.9|12121.9|12134.9|12122.9|12135.9|12124.9|12131.9|12120.9|253
1710495300000|2024-03-15 09:35:00|12133.9|12123.9|12133.9|12122.9|12134.9|12123.9|12132.9|12121.9|82
1710495600000|2024-03-15 09:40:00|12132.9|12121.9|12128.9|12117.9|12135.9|12124.9|12127.9|12116.9|264
1710495900000|2024-03-15 09:45:00|12129.9|12116.9|12130.9|12119.9|12131.9|12120.9|12128.9|12116.9|156
1710496200000|2024-03-15 09:50:00|12129.9|12118.9|12131.9|12119.9|12132.9|12121.9|12129.9|12117.9|148
1710496500000|2024-03-15 09:55:00|12130.9|12120.9|12130.9|12119.9|12132.9|12121.9|12129.9|12117.9|123
1710496800000|2024-03-15 10:00:00|12131.9|12120.9|12131.9|12120.9|12131.9|12120.9|12128.9|12117.9|274
1710497100000|2024-03-15 10:05:00|12130.9|12119.9|12126.9|12115.9|12131.9|12120.9|12126.9|12115.9|267
1710497400000|2024-03-15 10:10:00|12125.9|12114.9|12120.9|12109.9|12127.9|12115.9|12119.9|12108.9|426
1710497700000|2024-03-15 10:15:00|12119.9|12108.9|12120.9|12108.9|12120.9|12109.9|12117.9|12106.9|209
1710498000000|2024-03-15 10:20:00|12119.9|12109.9|12119.9|12108.9|12123.9|12111.9|12119.9|12107.9|153
1710498300000|2024-03-15 10:25:00|12118.9|12107.9|12126.9|12115.9|12126.9|12115.9|12118.9|12107.9|172
1710498600000|2024-03-15 10:30:00|12125.9|12114.9|12128.9|12117.9|12130.9|12119.9|12125.9|12114.9|290
1710498900000|2024-03-15 10:35:00|12129.9|12118.9|12128.9|12117.9|12129.9|12118.9|12128.9|12117.9|70
1710499200000|2024-03-15 10:40:00|12127.9|12116.9|12125.9|12113.9|12127.9|12116.9|12124.9|12113.9|46
1710499500000|2024-03-15 10:45:00|12124.9|12114.9|12126.9|12114.9|12126.9|12115.9|12123.9|12112.9|229
1710499800000|2024-03-15 10:50:00|12125.9|12115.9|12122.9|12111.9|12125.9|12115.9|12121.9|12110.9|266
1710500100000|2024-03-15 10:55:00|12121.9|12110.9|12123.9|12112.9|12124.9|12112.9|12121.9|12110.9|124
1710500400000|2024-03-15 11:00:00|12122.9|12111.9|12123.9|12112.9|12123.9|12112.9|12119.9|12108.9|311
1710500700000|2024-03-15 11:05:00|12124.9|12113.9|12124.9|12112.9|12124.9|12113.9|12123.9|12111.9|71
1710501000000|2024-03-15 11:10:00|12123.9|12111.9|12122.9|12111.9|12126.9|12114.9|12121.9|12110.9|149
1710501300000|2024-03-15 11:15:00|12121.9|12110.9|12123.9|12112.9|12123.9|12112.9|12121.9|12109.9|92
1710501600000|2024-03-15 11:20:00|12122.9|12111.9|12129.9|12117.9|12129.9|12118.9|12122.9|12111.9|140
1710501900000|2024-03-15 11:25:00|12128.9|12118.9|12130.9|12119.9|12131.9|12120.9|12128.9|12117.9|55
1710502200000|2024-03-15 11:30:00|12129.9|12118.9|12131.9|12119.9|12131.9|12120.9|12129.9|12117.9|66
1710502500000|2024-03-15 11:35:00|12130.9|12120.9|12133.9|12122.9|12133.9|12122.9|12130.9|12119.9|58
1710502800000|2024-03-15 11:40:00|12132.9|12121.9|12134.9|12123.9|12135.9|12124.9|12132.9|12120.9|80
1710503100000|2024-03-15 11:45:00|12133.9|12122.9|12133.9|12122.9|12134.9|12123.9|12130.9|12119.9|173
1710503400000|2024-03-15 11:50:00|12134.9|12121.9|12131.9|12120.9|12134.9|12122.9|12129.9|12118.9|189
1710503700000|2024-03-15 11:55:00|12130.9|12119.9|12131.9|12119.9|12132.9|12121.9|12128.9|12117.9|87
1710504000000|2024-03-15 12:00:00|12130.9|12118.9|12133.9|12121.9|12134.9|12123.9|12127.9|12116.9|195
1710504300000|2024-03-15 12:05:00|12132.9|12122.9|12127.9|12116.9|12132.9|12122.9|12127.9|12116.9|165
1710504600000|2024-03-15 12:10:00|12126.9|12115.9|12127.9|12116.9|12128.9|12116.9|12125.9|12114.9|82
1710504900000|2024-03-15 12:15:00|12128.9|12117.9|12128.9|12117.9|12129.9|12118.9|12126.9|12115.9|70
1710505200000|2024-03-15 12:20:00|12129.9|12116.9|12126.9|12114.9|12129.9|12118.9|12125.9|12114.9|48
1710505500000|2024-03-15 12:25:00|12125.9|12115.9|12131.9|12120.9|12131.9|12120.9|12125.9|12114.9|291
1710505800000|2024-03-15 12:30:00|12134.9|12122.9|12132.9|12121.9|12134.9|12123.9|12129.9|12117.9|146
1710506100000|2024-03-15 12:35:00|12131.9|12120.9|12136.9|12124.9|12136.9|12125.9|12129.9|12118.9|349
1710506400000|2024-03-15 12:40:00|12135.9|12125.9|12135.9|12123.9|12136.9|12125.9|12134.9|12123.9|108
1710506700000|2024-03-15 12:45:00|12134.9|12122.9|12133.9|12122.9|12134.9|12123.9|12131.9|12119.9|67
1710507000000|2024-03-15 12:50:00|12134.9|12123.9|12132.9|12120.9|12134.9|12123.9|12131.9|12120.9|43
1710507300000|2024-03-15 12:55:00|12131.9|12119.9|12129.9|12117.9|12132.9|12121.9|12129.9|12117.9|69
1710507600000|2024-03-15 13:00:00|12128.9|12118.9|12129.9|12118.9|12130.9|12119.9|12127.9|12116.9|56
1710507900000|2024-03-15 13:05:00|12128.9|12117.9|12128.9|12117.9|12129.9|12118.9|12126.9|12115.9|51
1710508200000|2024-03-15 13:10:00|12127.9|12116.9|12130.9|12118.9|12131.9|12120.9|12127.9|12116.9|69
1710508500000|2024-03-15 13:15:00|12129.9|12119.9|12131.9|12120.9|12131.9|12120.9|12127.9|12116.9|133
1710508800000|2024-03-15 13:20:00|12132.9|12121.9|12132.9|12120.9|12136.9|12125.9|12130.9|12119.9|110
1710509100000|2024-03-15 13:25:00|12131.9|12119.9|12134.9|12123.9|12137.9|12125.9|12128.9|12117.9|166
1710509400000|2024-03-15 13:30:00|12135.9|12124.9|12129.9|12117.9|12135.9|12124.9|12127.9|12116.9|335
1710509700000|2024-03-15 13:35:00|12130.9|12118.9|12133.9|12122.9|12138.9|12127.9|12125.9|12114.9|278
1710510000000|2024-03-15 13:40:00|12134.9|12123.9|12133.9|12121.9|12138.9|12127.9|12132.9|12121.9|241
1710510300000|2024-03-15 13:45:00|12134.9|12122.9|12133.9|12122.9|12136.9|12125.9|12131.9|12120.9|239
1710510600000|2024-03-15 13:50:00|12134.9|12123.9|12140.9|12129.9|12140.9|12129.9|12132.9|12121.9|253
1710510900000|2024-03-15 13:55:00|12139.9|12128.9|12134.9|12123.9|12139.9|12129.9|12134.9|12122.9|318
1710511200000|2024-03-15 14:00:00|12136.9|12124.9|12132.9|12121.9|12139.9|12128.9|12132.9|12121.9|261
1710511500000|2024-03-15 14:05:00|12131.9|12120.9|12133.9|12122.9|12133.9|12122.9|12126.9|12115.9|189
1710511800000|2024-03-15 14:10:00|12134.9|12121.9|12140.9|12128.9|12141.9|12130.9|12133.9|12121.9|142
1710512100000|2024-03-15 14:15:00|12139.9|12127.9|12137.9|12126.9|12144.9|12133.9|12137.9|12125.9|724
1710512400000|2024-03-15 14:20:00|12138.9|12127.9|12135.9|12124.9|12138.9|12127.9|12133.9|12122.9|279
1710512700000|2024-03-15 14:25:00|12134.9|12123.9|12133.9|12122.9|12136.9|12125.9|12132.9|12121.9|159
1710513000000|2024-03-15 14:30:00|12134.9|12123.9|12139.9|12128.9|12139.9|12128.9|12133.9|12122.9|160
1710513300000|2024-03-15 14:35:00|12140.9|12129.9|12147.9|12136.9|12147.9|12136.9|12139.9|12128.9|259
1710513600000|2024-03-15 14:40:00|12146.9|12135.9|12148.9|12137.9|12148.9|12137.9|12142.9|12131.9|187
1710513900000|2024-03-15 14:45:00|12147.9|12136.9|12148.9|12137.9|12149.9|12138.9|12142.9|12131.9|330
1710514200000|2024-03-15 14:50:00|12149.9|12138.9|12144.9|12133.9|12149.9|12138.9|12143.9|12132.9|426
1710514500000|2024-03-15 14:55:00|12145.9|12134.9|12141.9|12130.9|12147.9|12135.9|12140.9|12129.9|356
1710514800000|2024-03-15 15:00:00|12142.9|12131.9|12143.9|12132.9|12144.9|12133.9|12140.9|12129.9|279
1710515100000|2024-03-15 15:05:00|12142.9|12131.9|12144.9|12133.9|12146.9|12135.9|12142.9|12131.9|177
1710515400000|2024-03-15 15:10:00|12145.9|12134.9|12150.9|12139.9|12150.9|12139.9|12145.9|12134.9|205
1710515700000|2024-03-15 15:15:00|12151.9|12140.9|12148.9|12137.9|12153.9|12141.9|12147.9|12136.9|327
1710516000000|2024-03-15 15:20:00|12149.9|12138.9|12147.9|12136.9|12149.9|12138.9|12145.9|12134.9|122
1710516300000|2024-03-15 15:25:00|12148.9|12137.9|12150.9|12139.9|12150.9|12139.9|12146.9|12135.9|77
1710516600000|2024-03-15 15:30:00|12149.9|12138.9|12148.9|12137.9|12151.9|12140.9|12148.9|12137.9|93
1710516900000|2024-03-15 15:35:00|12149.9|12138.9|12147.9|12136.9|12150.9|12139.9|12146.9|12135.9|183
1710517200000|2024-03-15 15:40:00|12148.9|12137.9|12143.9|12132.9|12149.9|12138.9|12143.9|12131.9|332
1710517500000|2024-03-15 15:45:00|12144.9|12133.9|12142.9|12131.9|12144.9|12133.9|12141.9|12130.9|111
1710517800000|2024-03-15 15:50:00|12141.9|12130.9|12144.9|12133.9|12144.9|12133.9|12141.9|12130.9|120
1710518100000|2024-03-15 15:55:00|12145.9|12134.9|12144.9|12133.9|12145.9|12134.9|12143.9|12132.9|75
1710518400000|2024-03-15 16:00:00|12143.9|12132.9|12143.9|12132.9|12144.9|12133.9|12142.9|12130.9|77
1710518700000|2024-03-15 16:05:00|12144.9|12131.9|12143.9|12132.9|12145.9|12134.9|12142.9|12131.9|78
1710519000000|2024-03-15 16:10:00|12142.9|12131.9|12140.9|12129.9|12143.9|12132.9|12140.9|12128.9|73
1710519300000|2024-03-15 16:15:00|12141.9|12130.9|12136.9|12125.9|12141.9|12130.9|12135.9|12124.9|182
1710519600000|2024-03-15 16:20:00|12135.9|12124.9|12136.9|12125.9|12137.9|12126.9|12135.9|12124.9|76
1710519900000|2024-03-15 16:25:00|12137.9|12126.9|12138.9|12127.9|12139.9|12128.9|12135.9|12124.9|81
1710520200000|2024-03-15 16:30:00|12139.9|12128.9|12135.9|12124.9|12139.9|12128.9|12134.9|12123.9|147
1710520500000|2024-03-15 16:35:00|12134.9|12123.9|12134.9|12123.9|12136.9|12124.9|12133.9|12122.9|190
1710520800000|2024-03-15 16:40:00|12133.9|12122.9|12135.9|12124.9|12135.9|12124.9|12133.9|12122.9|108
1710521100000|2024-03-15 16:45:00|12134.9|12123.9|12136.9|12125.9|12136.9|12125.9|12134.9|12123.9|82
1710521400000|2024-03-15 16:50:00|12135.9|12124.9|12131.9|12120.9|12136.9|12124.9|12131.9|12120.9|127
1710521700000|2024-03-15 16:55:00|12130.9|12119.9|12129.9|12118.9|12131.9|12120.9|12129.9|12118.9|61
1710522000000|2024-03-15 17:00:00|12128.9|12117.9|12126.9|12115.9|12129.9|12118.9|12126.9|12115.9|157
1710522300000|2024-03-15 17:05:00|12127.9|12114.9|12130.9|12119.9|12130.9|12119.9|12127.9|12114.9|148
1710522600000|2024-03-15 17:10:00|12129.9|12118.9|12129.9|12118.9|12130.9|12119.9|12129.9|12117.9|77
1710522900000|2024-03-15 17:15:00|12130.9|12117.9|12128.9|12117.9|12130.9|12118.9|12128.9|12117.9|20
1710523200000|2024-03-15 17:20:00|12129.9|12118.9|12129.9|12118.9|12132.9|12120.9|12129.9|12117.9|48
1710523500000|2024-03-15 17:25:00|12130.9|12119.9|12127.9|12116.9|12131.9|12119.9|12127.9|12116.9|59
1710523800000|2024-03-15 17:30:00|12128.9|12117.9|12127.9|12116.9|12129.9|12117.9|12127.9|12116.9|17
1710524100000|2024-03-15 17:35:00|12128.9|12117.9|12129.9|12118.9|12130.9|12119.9|12128.9|12117.9|50
1710524400000|2024-03-15 17:40:00|12130.9|12117.9|12127.9|12116.9|12130.9|12118.9|12127.9|12116.9|37
1710524700000|2024-03-15 17:45:00|12128.9|12117.9|12127.9|12115.9|12129.9|12118.9|12126.9|12115.9|47
1710525000000|2024-03-15 17:50:00|12126.9|12116.9|12130.9|12119.9|12130.9|12119.9|12126.9|12115.9|23
1710525300000|2024-03-15 17:55:00|12131.9|12120.9|12130.9|12119.9|12131.9|12120.9|12129.9|12118.9|56
1710525600000|2024-03-15 18:00:00|12129.9|12118.9|12132.9|12121.9|12132.9|12121.9|12129.9|12118.9|67
1710525900000|2024-03-15 18:05:00|12131.9|12120.9|12127.9|12116.9|12131.9|12120.9|12127.9|12116.9|89
1710526200000|2024-03-15 18:10:00|12128.9|12117.9|12128.9|12117.9|12129.9|12118.9|12126.9|12115.9|111
1710526500000|2024-03-15 18:15:00|12127.9|12116.9|12126.9|12115.9|12128.9|12116.9|12125.9|12113.9|135
1710526800000|2024-03-15 18:20:00|12127.9|12114.9|12126.9|12115.9|12127.9|12116.9|12126.9|12114.9|71
1710527100000|2024-03-15 18:25:00|12125.9|12114.9|12126.9|12115.9|12126.9|12115.9|12125.9|12114.9|27
1710527400000|2024-03-15 18:30:00|12127.9|12116.9|12127.9|12116.9|12128.9|12117.9|12126.9|12115.9|94
1710527700000|2024-03-15 18:35:00|12128.9|12117.9|12130.9|12118.9|12130.9|12119.9|12128.9|12117.9|51
1710528000000|2024-03-15 18:40:00|12129.9|12119.9|12133.9|12121.9|12133.9|12122.9|12129.9|12118.9|93
1710528300000|2024-03-15 18:45:00|12132.9|12122.9|12131.9|12120.9|12133.9|12122.9|12131.9|12120.9|82
1710528600000|2024-03-15 18:50:00|12132.9|12121.9|12133.9|12122.9|12133.9|12122.9|12131.9|12120.9|114
1710528900000|2024-03-15 18:55:00|12132.9|12121.9|12134.9|12123.9|12134.9|12123.9|12132.9|12121.9|123
1710529200000|2024-03-15 19:00:00|12133.9|12122.9|12134.9|12123.9|12135.9|12124.9|12133.9|12122.9|46
1710529500000|2024-03-15 19:05:00|12133.9|12122.9|12132.9|12121.9|12134.9|12122.9|12132.9|12121.9|37
1710529800000|2024-03-15 19:10:00|12131.9|12119.9|12131.9|12119.9|12131.9|12120.9|12130.9|12119.9|69
1710530100000|2024-03-15 19:15:00|12133.9|12120.9|12130.9|12119.9|12133.9|12121.9|12130.9|12119.9|39
1710530400000|2024-03-15 19:20:00|12129.9|12117.9|12129.9|12117.9|12129.9|12118.9|12128.9|12117.9|128
1710530700000|2024-03-15 19:25:00|12130.9|12118.9|12130.9|12119.9|12131.9|12120.9|12130.9|12118.9|106
1710531000000|2024-03-15 19:30:00|12129.9|12118.9|12130.9|12119.9|12130.9|12119.9|12129.9|12118.9|22
1710531300000|2024-03-15 19:35:00|12131.9|12120.9|12130.9|12119.9|12131.9|12120.9|12130.9|12119.9|21
1710531600000|2024-03-15 19:40:00|12129.9|12118.9|12127.4|12117.4|12129.9|12118.9|12124.9|12112.9|443
1710531900000|2024-03-15 19:45:00|12126.9|12116.9|12127.4|12117.4|12127.4|12117.4|12126.4|12116.4|15
1710532200000|2024-03-15 19:50:00|12126.4|12116.4|12126.4|12116.4|12127.4|12117.4|12125.9|12115.9|53
1710532500000|2024-03-15 19:55:00|12126.9|12116.9|12129.9|12119.9|12130.4|12120.4|12126.9|12116.9|325
1710532800000|2024-03-15 20:00:00|12130.4|12120.4|12130.9|12120.9|12131.4|12121.4|12129.9|12119.9|28
1710533100000|2024-03-15 20:05:00|12130.4|12120.4|12130.4|12120.4|12130.4|12120.4|12130.4|12120.4|0
1710533400000|2024-03-15 20:10:00|12130.9|12120.9|12130.4|12120.4|12132.4|12122.4|12130.4|12120.4|22
1710533700000|2024-03-15 20:15:00|||||||||3
1710534000000|2024-03-15 20:20:00|12130.9|12120.9|12130.9|12120.9|12130.9|12120.9|12130.9|12120.9|2
1710534300000|2024-03-15 20:25:00|12131.4|12121.4|12131.4|12121.4|12131.4|12121.4|12131.4|12121.4|4
1710534600000|2024-03-15 20:30:00|12131.9|12121.9|12131.9|12121.9|12132.4|12122.4|12131.4|12121.4|27
1710534900000|2024-03-15 20:35:00|12132.4|12122.4|12132.9|12122.9|12132.9|12122.9|12132.4|12122.4|16
1710535200000|2024-03-15 20:40:00|12131.4|12121.4|12133.9|12123.9|12133.9|12123.9|12131.4|12121.4|73
1710535500000|2024-03-15 20:45:00|12133.4|12123.4|12132.9|12122.9|12133.4|12123.4|12132.4|12122.4|18
1710535800000|2024-03-15 20:50:00|12132.4|12122.4|12131.9|12121.9|12132.9|12122.9|12131.9|12121.9|22
1710536100000|2024-03-15 20:55:00|12131.4|12121.4|12132.9|12122.9|12132.9|12122.9|12131.4|12121.4|28
1710712800000|2024-03-17 22:00:00|12142.5|12118.5|12143.8|12119.8|12144.6|12120.6|12142|12118|0
1710713100000|2024-03-17 22:05:00|12143.4|12119.4|12149.2|12125.2|12150.4|12126.4|12142.6|12118.6|0
1710713400000|2024-03-17 22:10:00|12149.4|12125.4|12151.7|12127.7|12152.1|12128.1|12148.8|12124.8|0
1710713700000|2024-03-17 22:15:00|12151.9|12127.9|12151.1|12127.1|12152.1|12128.1|12150.9|12126.9|0
1710714000000|2024-03-17 22:20:00|12151.2|12127.2|12154.2|12130.2|12154.5|12130.5|12150.7|12126.7|0
1710714300000|2024-03-17 22:25:00|12154.3|12130.3|12153.4|12129.4|12154.5|12130.5|12152.6|12128.6|0
1710714600000|2024-03-17 22:30:00|12153.7|12129.7|12151.4|12127.4|12153.8|12129.8|12151.1|12127.1|0
1710714900000|2024-03-17 22:35:00|12151.3|12127.3|12152.2|12128.2|12153|12129|12149.9|12125.9|0
1710715200000|2024-03-17 22:40:00|12152.4|12128.4|12150.7|12126.7|12152.6|12128.6|12150.7|12126.7|0
1710715500000|2024-03-17 22:45:00|12150.8|12126.8|12151.8|12127.8|12152.2|12128.2|12150.7|12126.7|0
1710715800000|2024-03-17 22:50:00|12151.7|12127.7|12148|12124|12151.8|12127.8|12147.6|12123.6|0
1710716100000|2024-03-17 22:55:00|12148.1|12124.1|12145.3|12121.3|12148.4|12124.4|12144.9|12120.9|0
1710716400000|2024-03-17 23:00:00|12145.6|12121.6|12143.5|12119.5|12146.8|12122.8|12143.3|12119.3|0
1710716700000|2024-03-17 23:05:00|12143.7|12119.7|12143.3|12119.3|12146|12122|12142.4|12118.4|0
1710717000000|2024-03-17 23:10:00|12143.7|12119.7|12130.6|12106.6|12143.7|12119.7|12129.8|12105.8|0
1710717300000|2024-03-17 23:15:00|12130.7|12106.7|12133.1|12109.1|12133.3|12109.3|12130.6|12106.6|0
1710717600000|2024-03-17 23:20:00|12132.9|12108.9|12132.8|12108.8|12133.6|12109.6|12132.4|12108.4|0
1710717900000|2024-03-17 23:25:00|12132.6|12108.6|12132.4|12108.4|12134.3|12110.3|12132.4|12108.4|0
1710718200000|2024-03-17 23:30:00|12132.6|12108.6|12133.4|12109.4|12135.1|12111.1|12132.4|12108.4|0
1710718500000|2024-03-17 23:35:00|12133.5|12109.5|12134|12110|12135.1|12111.1|12133.2|12109.2|0
1710718800000|2024-03-17 23:40:00|12133.6|12109.6|12133.2|12109.2|12133.6|12109.6|12132.2|12108.2|0
1710719100000|2024-03-17 23:45:00|12132.8|12108.8|12134.3|12110.3|12134.7|12110.7|12132.4|12108.4|0
1710719400000|2024-03-17 23:50:00|12134|12110|12133.2|12109.2|12135.7|12111.7|12133.2|12109.2|0
1710719700000|2024-03-17 23:55:00|12133.3|12109.3|12133.6|12109.6|12134|12110|12133.2|12109.2|0
1710720000000|2024-03-18 00:00:00|12133.2|12109.2|12130.3|12106.3|12133.2|12109.2|12130.3|12106.3|0
1710720300000|2024-03-18 00:05:00|12130|12106|12128.2|12104.2|12130|12106|12127.2|12103.2|0
1710720600000|2024-03-18 00:10:00|12128.1|12104.1|12132|12108|12132|12108|12128.1|12104.1|0
1710720900000|2024-03-18 00:15:00|12131.7|12107.7|12131.6|12107.6|12131.9|12107.9|12130.6|12106.6|0
1710721200000|2024-03-18 00:20:00|12131.8|12107.8|12129.5|12105.5|12131.9|12107.9|12129.5|12105.5|0
1710721500000|2024-03-18 00:25:00|12129.4|12105.4|12130.1|12106.1|12131.8|12107.8|12129.4|12105.4|0
1710721800000|2024-03-18 00:30:00|12130.2|12106.2|12130.6|12106.6|12130.9|12106.9|12129|12105|0
1710722100000|2024-03-18 00:35:00|12130.7|12106.7|12130.6|12106.6|12131.4|12107.4|12130.2|12106.2|0
1710722400000|2024-03-18 00:40:00|12130.2|12106.2|12132.6|12108.6|12132.6|12108.6|12130.2|12106.2|0
1710722700000|2024-03-18 00:45:00|12132.5|12108.5|12133|12109|12133.7|12109.7|12131.4|12107.4|0
1710723000000|2024-03-18 00:50:00|12133.2|12109.2|12132.5|12108.5|12133.3|12109.3|12132.5|12108.5|0
1710723300000|2024-03-18 00:55:00|12132.6|12108.6|12133.5|12109.5|12134.4|12110.4|12132.6|12108.6|0
1710723600000|2024-03-18 01:00:00|12140.4|12130.4|12121.4|12111.4|12148.4|12138.4|12117.9|12107.9|2637
1710723900000|2024-03-18 01:05:00|12121.9|12111.9|12124.4|12114.4|12124.9|12114.9|12111.4|12101.4|1097
1710724200000|2024-03-18 01:10:00|12123.4|12113.4|12105.4|12095.4|12124.4|12114.4|12103.4|12093.4|975
1710724500000|2024-03-18 01:15:00|12106.4|12096.4|12117.9|12107.9|12131.9|12121.9|12093.4|12083.4|2277
1710724800000|2024-03-18 01:20:00|12118.9|12108.9|12128.4|12118.4|12128.4|12118.4|12106.4|12096.4|2588
1710725100000|2024-03-18 01:25:00|12127.9|12117.9|12127.9|12117.9|12135.9|12125.9|12121.9|12111.9|2073
1710725400000|2024-03-18 01:30:00|12127.4|12117.4|12130.9|12120.9|12156.4|12146.4|12115.4|12105.4|11939
1710725700000|2024-03-18 01:35:00|12130.4|12120.4|12134.4|12124.4|12139.4|12129.4|12119.4|12109.4|3222
1710726000000|2024-03-18 01:40:00|12133.9|12123.9|12138.4|12128.4|12147.4|12137.4|12126.4|12116.4|2884
1710726300000|2024-03-18 01:45:00|12138.9|12128.9|12148.4|12138.4|12150.4|12140.4|12133.9|12123.9|2873
1710726600000|2024-03-18 01:50:00|12148.9|12138.9|12167.4|12157.4|12181.9|12171.9|12146.4|12136.4|4082
1710726900000|2024-03-18 01:55:00|12164.4|12154.4|12222.4|12212.4|12222.4|12212.4|12163.9|12153.9|5530
1710727200000|2024-03-18 02:00:00|12225.4|12215.4|12200.4|12190.4|12229.4|12219.4|12194.9|12184.9|5693
1710727500000|2024-03-18 02:05:00|12201.9|12191.9|12179.9|12169.9|12204.4|12194.4|12161.4|12151.4|4955
1710727800000|2024-03-18 02:10:00|12180.4|12170.4|12163.9|12153.9|12180.4|12170.4|12153.4|12143.4|2727
1710728100000|2024-03-18 02:15:00|12163.4|12153.4|12170.9|12160.9|12181.9|12171.9|12159.4|12149.4|1658
1710728400000|2024-03-18 02:20:00|12171.4|12161.4|12175.9|12165.9|12183.4|12173.4|12168.9|12158.9|1714
1710728700000|2024-03-18 02:25:00|12175.4|12165.4|12178.4|12168.4|12186.9|12176.9|12168.4|12158.4|1212
1710729000000|2024-03-18 02:30:00|12178.9|12168.9|12190.4|12180.4|12193.4|12183.4|12164.4|12154.4|1951
1710729300000|2024-03-18 02:35:00|12189.4|12179.4|12184.9|12174.9|12192.4|12182.4|12178.9|12168.9|2128
1710729600000|2024-03-18 02:40:00|12184.4|12174.4|12182.4|12172.4|12185.4|12175.4|12172.4|12162.4|1789
1710729900000|2024-03-18 02:45:00|12181.9|12171.9|12177.9|12167.9|12188.9|12178.9|12176.9|12166.9|1420
1710730200000|2024-03-18 02:50:00|12175.9|12165.9|12171.9|12161.9|12181.9|12171.9|12169.9|12159.9|1093
1710730500000|2024-03-18 02:55:00|12172.9|12162.9|12154.9|12144.9|12175.9|12165.9|12151.9|12141.9|1572
1710730800000|2024-03-18 03:00:00|12155.9|12145.9|12135.9|12125.9|12156.9|12146.9|12130.9|12120.9|3174
1710731100000|2024-03-18 03:05:00|12136.9|12126.9|12155.9|12145.9|12155.9|12145.9|12134.9|12124.9|1245
1710731400000|2024-03-18 03:10:00|12156.9|12146.9|12158.9|12148.9|12158.9|12148.9|12146.9|12136.9|935
1710731700000|2024-03-18 03:15:00|12159.9|12149.9|12168.9|12158.9|12169.9|12159.9|12152.9|12142.9|1095
1710732000000|2024-03-18 03:20:00|12167.9|12157.9|12161.9|12151.9|12169.9|12159.9|12159.9|12149.9|1182
1710732300000|2024-03-18 03:25:00|12160.9|12150.9|12161.9|12151.9|12165.9|12155.9|12155.9|12145.9|858
1710732600000|2024-03-18 03:30:00|12162.9|12152.9|12162.9|12152.9|12165.9|12155.9|12157.9|12147.9|438
1710732900000|2024-03-18 03:35:00|12163.9|12153.9|12160.9|12150.9|12166.9|12156.9|12160.9|12150.9|251
1710733200000|2024-03-18 03:40:00|12161.9|12151.9|12160.9|12150.9|12161.9|12151.9|12157.9|12147.9|310
1710733500000|2024-03-18 03:45:00|12161.9|12151.9|12160.9|12150.9|12162.9|12152.9|12159.9|12149.9|196
1710733800000|2024-03-18 03:50:00|12161.9|12151.9|12156.9|12146.9|12162.9|12152.9|12155.9|12145.9|275
1710734100000|2024-03-18 03:55:00|12155.9|12145.9|12158.9|12148.9|12159.9|12149.9|12155.9|12145.9|329
1710734400000|2024-03-18 04:00:00|12157.9|12147.9|12155.9|12145.9|12158.9|12148.9|12154.9|12144.9|227
1710734700000|2024-03-18 04:05:00|12154.9|12144.9|12156.9|12146.9|12157.9|12147.9|12154.9|12144.9|196
1710735000000|2024-03-18 04:10:00|12155.9|12145.9|12155.9|12145.9|12157.9|12147.9|12154.9|12144.9|196
1710735300000|2024-03-18 04:15:00|12156.9|12146.9|12157.9|12147.9|12157.9|12147.9|12155.9|12145.9|230
1710735600000|2024-03-18 04:20:00|12156.9|12146.9|12155.9|12145.9|12158.9|12148.9|12155.9|12145.9|154
1710735900000|2024-03-18 04:25:00|12157.9|12147.9|12157.9|12147.9|12159.9|12149.9|12156.9|12146.9|96
1710736200000|2024-03-18 04:30:00|12158.9|12148.9|12157.9|12147.9|12158.9|12148.9|12156.9|12146.9|46
1710736500000|2024-03-18 04:35:00|12156.9|12146.9|12157.9|12147.9|12158.9|12148.9|12156.9|12146.9|48
1710736800000|2024-03-18 04:40:00|12158.9|12148.9|12158.9|12148.9|12159.9|12149.9|12156.9|12146.9|78
1710737100000|2024-03-18 04:45:00|12159.9|12149.9|12158.9|12148.9|12159.9|12149.9|12156.9|12146.9|131
1710737400000|2024-03-18 04:50:00|12157.9|12147.9|12158.9|12148.9|12159.9|12149.9|12157.9|12147.9|103
1710737700000|2024-03-18 04:55:00|12159.9|12149.9|12160.9|12150.9|12160.9|12150.9|12157.9|12147.9|310
1710738000000|2024-03-18 05:00:00|12159.9|12149.9|12161.9|12151.9|12167.9|12157.9|12149.9|12139.9|3272
1710738300000|2024-03-18 05:05:00|12160.9|12150.9|12171.9|12161.9|12178.9|12168.9|12156.9|12146.9|2356
1710738600000|2024-03-18 05:10:00|12172.9|12162.9|12177.9|12167.9|12183.9|12173.9|12169.9|12159.9|1591
1710738900000|2024-03-18 05:15:00|12176.9|12166.9|12172.9|12162.9|12177.9|12167.9|12166.9|12156.9|1020
1710739200000|2024-03-18 05:20:00|12173.9|12163.9|12154.9|12144.9|12175.9|12165.9|12154.9|12144.9|1196
1710739500000|2024-03-18 05:25:00|12155.9|12145.9|12158.9|12148.9|12160.9|12150.9|12153.9|12143.9|1177
1710739800000|2024-03-18 05:30:00|12159.9|12149.9|12160.9|12150.9|12169.9|12159.9|12159.9|12149.9|1288
1710740100000|2024-03-18 05:35:00|12161.9|12151.9|12167.9|12157.9|12173.9|12163.9|12158.9|12148.9|1591
1710740400000|2024-03-18 05:40:00|12168.9|12158.9|12164.9|12154.9|12174.9|12164.9|12164.9|12154.9|1854
1710740700000|2024-03-18 05:45:00|12165.9|12155.9|12168.9|12158.9|12172.9|12162.9|12158.9|12148.9|1592
1710741000000|2024-03-18 05:50:00|12169.9|12159.9|12167.9|12157.9|12173.9|12163.9|12162.9|12152.9|1239
1710741300000|2024-03-18 05:55:00|12166.9|12156.9|12167.9|12157.9|12167.9|12157.9|12161.9|12151.9|1419
1710741600000|2024-03-18 06:00:00|12166.9|12156.9|12167.9|12157.9|12170.9|12160.9|12161.9|12151.9|1359
1710741900000|2024-03-18 06:05:00|12166.9|12156.9|12164.9|12154.9|12166.9|12156.9|12156.9|12146.9|1477
1710742200000|2024-03-18 06:10:00|12165.9|12155.9|12163.9|12153.9|12169.9|12159.9|12159.9|12149.9|1166
1710742500000|2024-03-18 06:15:00|12164.9|12154.9|12156.9|12146.9|12166.9|12156.9|12156.9|12146.9|1096
1710742800000|2024-03-18 06:20:00|12157.9|12147.9|12167.9|12157.9|12169.9|12159.9|12156.9|12146.9|834
1710743100000|2024-03-18 06:25:00|12166.9|12156.9|12170.9|12160.9|12174.9|12164.9|12163.9|12153.9|1859
1710743400000|2024-03-18 06:30:00|12169.9|12159.9|12174.9|12164.9|12186.9|12176.9|12168.9|12158.9|3052
1710743700000|2024-03-18 06:35:00|12175.9|12165.9|12172.9|12162.9|12175.9|12165.9|12166.9|12156.9|1401
1710744000000|2024-03-18 06:40:00|12173.9|12163.9|12171.9|12161.9|12175.9|12165.9|12169.9|12159.9|4544
1710744300000|2024-03-18 06:45:00|12170.9|12160.9|12179.9|12169.9|12181.9|12171.9|12165.9|12155.9|5182
1710744600000|2024-03-18 06:50:00|12178.9|12168.9|12176.9|12166.9|12179.9|12169.9|12170.9|12160.9|3109
1710744900000|2024-03-18 06:55:00|12175.9|12165.9|12182.9|12172.9|12185.9|12175.9|12172.9|12162.9|5820
1710745200000|2024-03-18 07:00:00|12180.9|12170.9|12177.9|12167.9|12180.9|12170.9|12175.9|12165.9|1558
1710745500000|2024-03-18 07:05:00|12178.9|12168.9|12174.9|12164.9|12179.9|12169.9|12169.9|12159.9|1479
1710745800000|2024-03-18 07:10:00|12173.9|12163.9|12176.9|12166.9|12176.9|12166.9|12172.9|12162.9|287
1710746100000|2024-03-18 07:15:00|12175.9|12165.9|12172.9|12162.9|12177.9|12167.9|12171.9|12161.9|695
1710746400000|2024-03-18 07:20:00|12173.9|12163.9|12174.9|12164.9|12175.9|12165.9|12172.9|12162.9|164
1710746700000|2024-03-18 07:25:00|12173.9|12163.9|12172.9|12162.9|12175.9|12165.9|12171.9|12161.9|291
1710747000000|2024-03-18 07:30:00|12173.9|12163.9|12175.9|12165.9|12177.9|12167.9|12172.9|12162.9|173
1710747300000|2024-03-18 07:35:00|12176.9|12166.9|12178.9|12168.9|12180.9|12170.9|12175.9|12165.9|531
1710747600000|2024-03-18 07:40:00|12179.9|12169.9|12177.9|12167.9|12181.9|12171.9|12176.9|12166.9|508
1710747900000|2024-03-18 07:45:00|12178.9|12168.9|12178.9|12168.9|12180.9|12170.9|12175.9|12165.9|610
1710748200000|2024-03-18 07:50:00|12177.9|12167.9|12173.9|12163.9|12180.9|12170.9|12173.9|12163.9|773
1710748500000|2024-03-18 07:55:00|12174.9|12164.9|12181.9|12171.9|12181.9|12171.9|12173.9|12163.9|797
1710748800000|2024-03-18 08:00:00|12182.9|12170.9|12182.9|12171.9|12187.9|12175.9|12181.9|12169.9|1639
1710749100000|2024-03-18 08:05:00|12183.9|12172.9|12178.9|12167.9|12183.9|12172.9|12177.9|12166.9|299
1710749400000|2024-03-18 08:10:00|12179.9|12168.9|12175.9|12164.9|12179.9|12168.9|12174.9|12163.9|669
1710749700000|2024-03-18 08:15:00|12174.9|12163.9|12176.9|12165.9|12177.9|12166.9|12174.9|12163.9|670
1710750000000|2024-03-18 08:20:00|12177.9|12164.9|12174.9|12163.9|12177.9|12165.9|12173.9|12162.9|800
1710750300000|2024-03-18 08:25:00|12173.9|12162.9|12176.9|12163.9|12177.9|12164.9|12172.9|12161.9|644
1710750600000|2024-03-18 08:30:00|12181.4|12157.4|12181.6|12157.6|12183.8|12159.8|12180|12156|0
1710750900000|2024-03-18 08:35:00|12181.7|12157.7|12182.4|12158.4|12183.3|12159.3|12181|12157|728
1710751200000|2024-03-18 08:40:00|12182.8|12158.8|12185.7|12161.7|12185.9|12161.9|12182.4|12158.4|0
1710751500000|2024-03-18 08:45:00|12185.4|12161.4|12188.5|12164.5|12188.5|12164.5|12185|12161|0
1710751800000|2024-03-18 08:50:00|12188.8|12164.8|12193.1|12169.1|12193.1|12169.1|12188.5|12164.5|0
1710752100000|2024-03-18 08:55:00|12192.8|12168.8|12195.9|12171.9|12196.1|12172.1|12192.1|12168.1|0
1710752400000|2024-03-18 09:00:00|12191.9|12172.9|12197.9|12186.9|12197.9|12186.9|12183.9|12171.9|383
1710752700000|2024-03-18 09:05:00|12196.9|12185.9|12191.9|12179.9|12196.9|12186.9|12187.9|12176.9|252
1710753000000|2024-03-18 09:10:00|12190.9|12180.9|12188.9|12177.9|12192.9|12181.9|12188.9|12176.9|153
1710753300000|2024-03-18 09:15:00|12189.9|12178.9|12182.9|12171.9|12190.9|12178.9|12182.9|12170.9|184
1710753600000|2024-03-18 09:20:00|12181.9|12170.9|12181.9|12170.9|12182.9|12170.9|12175.9|12164.9|335
1710753900000|2024-03-18 09:25:00|12180.9|12169.9|12177.9|12166.9|12180.9|12169.9|12177.9|12166.9|111
1710754200000|2024-03-18 09:30:00|12178.9|12167.9|12175.9|12163.9|12178.9|12167.9|12173.9|12162.9|235
1710754500000|2024-03-18 09:35:00|12174.9|12162.9|12174.9|12162.9|12175.9|12164.9|12173.9|12162.9|132
1710754800000|2024-03-18 09:40:00|12173.9|12163.9|12177.9|12166.9|12177.9|12166.9|12173.9|12162.9|75
1710755100000|2024-03-18 09:45:00|12178.9|12165.9|12176.9|12165.9|12178.9|12165.9|12175.9|12164.9|43
1710755400000|2024-03-18 09:50:00|12175.9|12164.9|12174.9|12162.9|12175.9|12165.9|12173.9|12162.9|42
1710755700000|2024-03-18 09:55:00|12175.9|12163.9|12175.9|12164.9|12175.9|12164.9|12174.9|12162.9|26
1710756000000|2024-03-18 10:00:00|12176.9|12163.9|12175.9|12163.9|12176.9|12164.9|12173.9|12162.9|112
1710756300000|2024-03-18 10:05:00|12174.9|12162.9|12173.9|12162.9|12175.9|12164.9|12173.9|12162.9|49
1710756600000|2024-03-18 10:10:00|12174.9|12163.9|12175.9|12163.9|12175.9|12164.9|12174.9|12163.9|45
1710756900000|2024-03-18 10:15:00|12174.9|12164.9|12173.9|12162.9|12175.9|12164.9|12173.9|12161.9|46
1710757200000|2024-03-18 10:20:00|12174.9|12163.9|12173.9|12162.9|12175.9|12164.9|12171.9|12160.9|228
1710757500000|2024-03-18 10:25:00|12174.9|12161.9|12173.9|12162.9|12174.9|12162.9|12172.9|12161.9|36
1710757800000|2024-03-18 10:30:00|12174.9|12163.9|12172.9|12161.9|12175.9|12164.9|12172.9|12161.9|28
1710758100000|2024-03-18 10:35:00|12173.9|12162.9|12173.9|12161.9|12175.9|12163.9|12172.9|12161.9|33
1710758400000|2024-03-18 10:40:00|12172.9|12162.9|12172.9|12161.9|12174.9|12162.9|12172.9|12161.9|7
1710758700000|2024-03-18 10:45:00|12171.9|12160.9|12173.9|12161.9|12174.9|12163.9|12171.9|12160.9|80
1710759000000|2024-03-18 10:50:00|12172.9|12160.9|12172.9|12160.9|12173.9|12160.9|12171.9|12160.9|7
1710759300000|2024-03-18 10:55:00|12171.9|12159.9|12170.9|12159.9|12172.9|12160.9|12170.9|12159.9|129
1710759600000|2024-03-18 11:00:00|12172.9|12161.9|12170.9|12159.9|12173.9|12162.9|12170.9|12159.9|341
1710759900000|2024-03-18 11:05:00|12171.9|12158.9|12170.9|12158.9|12171.9|12159.9|12169.9|12158.9|69
1710760200000|2024-03-18 11:10:00|12169.9|12159.9|12169.9|12158.9|12170.9|12159.9|12169.9|12157.9|101
1710760500000|2024-03-18 11:15:00|12168.9|12157.9|12169.9|12158.9|12169.9|12158.9|12168.9|12157.9|110
1710760800000|2024-03-18 11:20:00|12170.9|12159.9|12175.9|12164.9|12176.9|12165.9|12170.9|12158.9|209
1710761100000|2024-03-18 11:25:00|12174.9|12163.9|12174.9|12163.9|12175.9|12164.9|12173.9|12162.9|30
1710761400000|2024-03-18 11:30:00|12175.9|12164.9|12175.9|12164.9|12176.9|12164.9|12174.9|12163.9|31
1710761700000|2024-03-18 11:35:00|12174.9|12163.9|12174.9|12163.9|12176.9|12164.9|12174.9|12163.9|32
1710762000000|2024-03-18 11:40:00|12175.9|12164.9|12177.9|12166.9|12177.9|12166.9|12174.9|12163.9|134
1710762300000|2024-03-18 11:45:00|12176.9|12165.9|12181.9|12170.9|12182.9|12171.9|12175.9|12164.9|370
1710762600000|2024-03-18 11:50:00|12182.9|12171.9|12180.9|12169.9|12182.9|12171.9|12180.9|12169.9|465
1710762900000|2024-03-18 11:55:00|12179.9|12168.9|12182.9|12171.9|12185.9|12174.9|12179.9|12168.9|81
1710763200000|2024-03-18 12:00:00|12183.9|12172.9|12182.9|12171.9|12185.9|12174.9|12182.9|12171.9|72
1710763500000|2024-03-18 12:05:00|12183.9|12172.9|12182.9|12171.9|12183.9|12172.9|12182.9|12171.9|36
1710763800000|2024-03-18 12:10:00|12183.9|12172.9|12182.9|12171.9|12184.9|12173.9|12181.9|12170.9|40
1710764100000|2024-03-18 12:15:00|12181.9|12170.9|12181.9|12170.9|12182.9|12171.9|12181.9|12170.9|58
1710764400000|2024-03-18 12:20:00|12180.9|12169.9|12179.9|12167.9|12180.9|12169.9|12178.9|12167.9|632
1710764700000|2024-03-18 12:25:00|12178.9|12168.9|12178.9|12167.9|12181.9|12169.9|12178.9|12167.9|58
1710765000000|2024-03-18 12:30:00|12177.9|12166.9|12177.9|12166.9|12179.9|12168.9|12176.9|12165.9|106
1710765300000|2024-03-18 12:35:00|12176.9|12165.9|12177.9|12166.9|12179.9|12168.9|12176.9|12165.9|55
1710765600000|2024-03-18 12:40:00|12178.9|12167.9|12175.9|12164.9|12178.9|12167.9|12175.9|12164.9|29
1710765900000|2024-03-18 12:45:00|12176.9|12165.9|12175.9|12164.9|12176.9|12165.9|12173.9|12162.9|153
1710766200000|2024-03-18 12:50:00|12176.9|12163.9|12170.9|12159.9|12176.9|12164.9|12168.9|12157.9|576
1710766500000|2024-03-18 12:55:00|12171.9|12160.9|12173.9|12162.9|12174.9|12163.9|12169.9|12158.9|92
1710766800000|2024-03-18 13:00:00|12172.9|12161.9|12172.9|12160.9|12173.9|12162.9|12171.9|12160.9|88
1710767100000|2024-03-18 13:05:00|12171.9|12161.9|12169.9|12158.9|12173.9|12161.9|12169.9|12158.9|136
1710767400000|2024-03-18 13:10:00|12170.9|12159.9|12171.9|12160.9|12172.9|12161.9|12170.9|12159.9|86
1710767700000|2024-03-18 13:15:00|12172.9|12159.9|12173.9|12162.9|12173.9|12162.9|12172.9|12159.9|71
1710768000000|2024-03-18 13:20:00|12174.9|12163.9|12173.9|12162.9|12174.9|12163.9|12171.9|12160.9|83
1710768300000|2024-03-18 13:25:00|12174.9|12163.9|12176.9|12165.9|12177.9|12166.9|12174.9|12163.9|58
1710768600000|2024-03-18 13:30:00|12175.9|12164.9|12177.9|12166.9|12180.9|12169.9|12169.9|12158.9|911
1710768900000|2024-03-18 13:35:00|12178.9|12167.9|12166.9|12155.9|12181.9|12170.9|12165.9|12154.9|584
1710769200000|2024-03-18 13:40:00|12165.9|12154.9|12164.9|12153.9|12167.9|12156.9|12161.9|12150.9|309
1710769500000|2024-03-18 13:45:00|12165.9|12154.9|12157.9|12146.9|12165.9|12154.9|12155.9|12144.9|790
1710769800000|2024-03-18 13:50:00|12158.9|12147.9|12162.9|12151.9|12163.9|12152.9|12157.9|12146.9|238
1710770100000|2024-03-18 13:55:00|12163.9|12152.9|12162.9|12151.9|12164.9|12153.9|12160.9|12149.9|227
1710770400000|2024-03-18 14:00:00|12163.9|12152.9|12162.9|12151.9|12166.9|12155.9|12161.9|12150.9|174
1710770700000|2024-03-18 14:05:00|12161.9|12150.9|12175.9|12164.9|12175.9|12164.9|12161.9|12149.9|196
1710771000000|2024-03-18 14:10:00|12176.9|12163.9|12174.9|12163.9|12178.9|12167.9|12173.9|12162.9|187
1710771300000|2024-03-18 14:15:00|12175.9|12164.9|12172.9|12161.9|12178.9|12167.9|12171.9|12160.9|220
1710771600000|2024-03-18 14:20:00|12171.9|12160.9|12170.9|12159.9|12173.9|12162.9|12168.9|12157.9|196
1710771900000|2024-03-18 14:25:00|12169.9|12158.9|12171.9|12160.9|12172.9|12161.9|12168.9|12157.9|173
1710772200000|2024-03-18 14:30:00|12170.9|12159.9|12170.9|12159.9|12171.9|12160.9|12168.9|12157.9|101
1710772500000|2024-03-18 14:35:00|12169.9|12158.9|12169.9|12158.9|12171.9|12160.9|12167.9|12156.9|120
1710772800000|2024-03-18 14:40:00|12168.9|12157.9|12168.9|12157.9|12173.9|12161.9|12166.9|12155.9|161
1710773100000|2024-03-18 14:45:00|12169.9|12158.9|12176.9|12165.9|12177.9|12166.9|12169.9|12158.9|539
1710773400000|2024-03-18 14:50:00|12175.9|12164.9|12179.9|12168.9|12179.9|12168.9|12175.9|12164.9|277
1710773700000|2024-03-18 14:55:00|12178.9|12167.9|12175.9|12164.9|12178.9|12167.9|12173.9|12162.9|262
1710774000000|2024-03-18 15:00:00|12176.9|12165.9|12177.9|12166.9|12178.9|12167.9|12175.9|12165.9|136
1710774300000|2024-03-18 15:05:00|12176.9|12165.9|12179.9|12168.9|12180.9|12169.9|12175.9|12164.9|300
1710774600000|2024-03-18 15:10:00|12180.9|12169.9|12177.9|12166.9|12180.9|12169.9|12176.9|12165.9|141
1710774900000|2024-03-18 15:15:00|12176.9|12165.9|12177.9|12166.9|12179.9|12168.9|12176.9|12165.9|128
1710775200000|2024-03-18 15:20:00|12176.9|12165.9|12176.9|12165.9|12177.9|12166.9|12176.9|12164.9|97
1710775500000|2024-03-18 15:25:00|12175.9|12164.9|12173.9|12162.9|12176.9|12165.9|12172.9|12161.9|86
1710775800000|2024-03-18 15:30:00|12172.9|12161.9|12171.9|12160.9|12172.9|12161.9|12170.9|12158.9|102
1710776100000|2024-03-18 15:35:00|12172.9|12161.9|12174.9|12163.9|12175.9|12163.9|12171.9|12161.9|104
1710776400000|2024-03-18 15:40:00|12175.9|12164.9|12175.9|12164.9|12177.9|12166.9|12175.9|12163.9|221
1710776700000|2024-03-18 15:45:00|12176.9|12165.9|12177.9|12165.9|12178.9|12166.9|12176.9|12165.9|155
1710777000000|2024-03-18 15:50:00|12176.9|12166.9|12174.9|12163.9|12177.9|12166.9|12173.9|12162.9|117
1710777300000|2024-03-18 15:55:00|12175.9|12164.9|12175.9|12164.9|12176.9|12165.9|12175.9|12164.9|91
1710777600000|2024-03-18 16:00:00|12174.9|12163.9|12166.9|12155.9|12174.9|12163.9|12166.9|12155.9|179
1710777900000|2024-03-18 16:05:00|12165.9|12154.9|12166.9|12155.9|12167.9|12156.9|12164.9|12153.9|150
1710778200000|2024-03-18 16:10:00|12165.9|12154.9|12167.9|12156.9|12168.9|12157.9|12164.9|12153.9|130
1710778500000|2024-03-18 16:15:00|12166.9|12155.9|12166.9|12155.9|12166.9|12156.9|12165.9|12153.9|97
1710778800000|2024-03-18 16:20:00|12165.9|12154.9|12168.9|12157.9|12169.9|12157.9|12165.9|12154.9|247
1710779100000|2024-03-18 16:25:00|12169.9|12158.9|12172.9|12160.9|12174.9|12163.9|12169.9|12158.9|411
1710779400000|2024-03-18 16:30:00|12171.9|12161.9|12166.9|12155.9|12171.9|12161.9|12165.9|12154.9|153
1710779700000|2024-03-18 16:35:00|12165.9|12154.9|12166.9|12154.9|12166.9|12155.9|12164.9|12153.9|137
1710780000000|2024-03-18 16:40:00|12167.9|12155.9|12166.9|12155.9|12168.9|12157.9|12165.9|12154.9|105
1710780300000|2024-03-18 16:45:00|12165.9|12154.9|12164.9|12153.9|12166.9|12155.9|12164.9|12153.9|84
1710780600000|2024-03-18 16:50:00|12163.9|12152.9|12161.9|12149.9|12163.9|12152.9|12160.9|12149.9|152
1710780900000|2024-03-18 16:55:00|12160.9|12148.9|12157.9|12146.9|12160.9|12149.9|12157.9|12146.9|86
1710781200000|2024-03-18 17:00:00|12158.9|12147.9|12156.9|12145.9|12159.9|12148.9|12156.9|12145.9|131
1710781500000|2024-03-18 17:05:00|12155.9|12144.9|12154.9|12143.9|12156.9|12145.9|12154.9|12143.9|117
1710781800000|2024-03-18 17:10:00|12155.9|12144.9|12155.9|12144.9|12156.9|12144.9|12154.9|12143.9|180
1710782100000|2024-03-18 17:15:00|12156.9|12145.9|12153.9|12142.9|12156.9|12145.9|12153.9|12142.9|85
1710782400000|2024-03-18 17:20:00|12154.9|12143.9|12154.9|12143.9|12154.9|12143.9|12153.9|12142.9|80
1710782700000|2024-03-18 17:25:00|12155.9|12144.9|12154.9|12143.9|12155.9|12144.9|12153.9|12142.9|88
1710783000000|2024-03-18 17:30:00|12155.9|12144.9|12153.9|12142.9|12156.9|12144.9|12153.9|12142.9|251
1710783300000|2024-03-18 17:35:00|12154.9|12141.9|12152.9|12141.9|12154.9|12141.9|12151.9|12140.9|133
1710783600000|2024-03-18 17:40:00|12151.9|12140.9|12155.9|12144.9|12156.9|12144.9|12151.9|12140.9|252
1710783900000|2024-03-18 17:45:00|12156.9|12145.9|12155.9|12144.9|12156.9|12145.9|12155.9|12144.9|65
1710784200000|2024-03-18 17:50:00|12156.9|12146.9|12156.9|12145.9|12158.9|12146.9|12156.9|12144.9|158
1710784500000|2024-03-18 17:55:00|12157.9|12146.9|12156.9|12145.9|12158.9|12146.9|12155.9|12144.9|128
1710784800000|2024-03-18 18:00:00|12157.9|12146.9|12157.9|12146.9|12158.9|12147.9|12157.9|12145.9|39
1710785100000|2024-03-18 18:05:00|12156.9|12145.9|12158.9|12147.9|12158.9|12147.9|12156.9|12145.9|25
1710785400000|2024-03-18 18:10:00|12159.9|12148.9|12158.9|12147.9|12159.9|12148.9|12158.9|12147.9|25
1710785700000|2024-03-18 18:15:00|12157.9|12146.9|12159.9|12148.9|12160.9|12149.9|12157.9|12146.9|67
1710786000000|2024-03-18 18:20:00|12160.9|12147.9|12158.9|12146.9|12160.9|12148.9|12157.9|12146.9|67
1710786300000|2024-03-18 18:25:00|12157.9|12147.9|12157.9|12146.9|12159.9|12148.9|12157.9|12145.9|318
1710786600000|2024-03-18 18:30:00|12156.9|12145.9|12157.9|12145.9|12158.9|12146.9|12156.9|12145.9|77
1710786900000|2024-03-18 18:35:00|12156.9|12144.9|12154.9|12143.9|12156.9|12145.9|12154.9|12143.9|129
1710787200000|2024-03-18 18:40:00|12153.9|12142.9|12154.9|12142.9|12154.9|12142.9|12151.9|12140.9|140
1710787500000|2024-03-18 18:45:00|12153.9|12141.9|12155.9|12143.9|12156.9|12145.9|12152.9|12141.9|102
1710787800000|2024-03-18 18:50:00|12154.9|12144.9|12151.9|12140.9|12155.9|12144.9|12151.9|12140.9|179
1710788100000|2024-03-18 18:55:00|12152.9|12141.9|12153.9|12141.9|12153.9|12141.9|12149.9|12138.9|181
1710788400000|2024-03-18 19:00:00|12152.9|12140.9|12152.9|12141.9|12152.9|12141.9|12151.9|12139.9|22
1710788700000|2024-03-18 19:05:00|12151.9|12140.9|12154.9|12142.9|12154.9|12143.9|12151.9|12140.9|18
1710789000000|2024-03-18 19:10:00|12153.9|12141.9|12151.9|12140.9|12153.9|12142.9|12151.9|12140.9|21
1710789300000|2024-03-18 19:15:00|12152.9|12139.9|12152.9|12140.9|12152.9|12140.9|12152.9|12139.9|27
1710789600000|2024-03-18 19:20:00|12153.9|12141.9|12151.9|12140.9|12154.9|12143.9|12151.9|12140.9|110
1710789900000|2024-03-18 19:25:00|12150.9|12139.9|12151.9|12140.9|12152.9|12141.9|12150.9|12139.9|36
1710790500000|2024-03-18 19:35:00|12150.9|12139.9|12150.9|12139.9|12150.9|12139.9|12150.9|12139.9|18
1710790800000|2024-03-18 19:40:00|12150.4|12140.4|12150.4|12140.4|12150.4|12140.4|12150.4|12140.4|0
1710791100000|2024-03-18 19:45:00|||||||||23
1710791400000|2024-03-18 19:50:00|12149.4|12139.4|12149.4|12139.4|12150.9|12140.9|12149.4|12139.4|90
1710791700000|2024-03-18 19:55:00|12150.4|12140.4|12155.9|12145.9|12156.4|12146.4|12150.4|12140.4|130
1710792000000|2024-03-18 20:00:00|12156.4|12146.4|12155.4|12145.4|12156.4|12146.4|12154.9|12144.9|55
1710792300000|2024-03-18 20:05:00|12154.4|12144.4|12151.9|12141.9|12154.4|12144.4|12151.9|12141.9|41
1710792600000|2024-03-18 20:10:00|12151.4|12141.4|12151.9|12141.9|12152.4|12142.4|12151.4|12141.4|8
1710792900000|2024-03-18 20:15:00|12151.4|12141.4|12151.9|12141.9|12152.4|12142.4|12151.4|12141.4|6
1710793200000|2024-03-18 20:20:00|12152.4|12142.4|12151.9|12141.9|12152.9|12142.9|12151.4|12141.4|10
1710793500000|2024-03-18 20:25:00|12151.4|12141.4|12151.9|12141.9|12152.4|12142.4|12150.9|12140.9|41
1710793800000|2024-03-18 20:30:00|12152.4|12142.4|12152.9|12142.9|12153.4|12143.4|12151.4|12141.4|34
1710794100000|2024-03-18 20:35:00|12152.4|12142.4|12152.9|12142.9|12152.9|12142.9|12151.4|12141.4|12
1710794400000|2024-03-18 20:40:00|12153.9|12143.9|12153.9|12143.9|12153.9|12143.9|12153.4|12143.4|26
1710794700000|2024-03-18 20:45:00|12153.4|12143.4|12154.9|12144.9|12154.9|12144.9|12152.4|12142.4|10
1710795000000|2024-03-18 20:50:00|12153.4|12143.4|12153.9|12143.9|12153.9|12143.9|12153.4|12143.4|24
1710795300000|2024-03-18 20:55:00|12153.4|12143.4|12153.9|12143.9|12154.9|12144.9|12153.4|12143.4|28
1710795600000|2024-03-18 21:00:00|12154.9|12144.9|12157.9|12147.9|12157.9|12147.9|12154.9|12144.9|0
1710796500000|2024-03-18 21:15:00|12164.9|12140.9|12165.7|12141.7|12166.2|12142.2|12163.9|12139.9|0
1710796800000|2024-03-18 21:20:00|12166|12142|12167.4|12143.4|12167.5|12143.5|12165.9|12141.9|0
1710797100000|2024-03-18 21:25:00|12167.8|12143.8|12167.7|12143.7|12168.3|12144.3|12167.2|12143.2|0
1710797400000|2024-03-18 21:30:00|12167.8|12143.8|12167.6|12143.6|12168|12144|12167.6|12143.6|0
1710797700000|2024-03-18 21:35:00|12167.5|12143.5|12167|12143|12167.7|12143.7|12167|12143|0
1710798000000|2024-03-18 21:40:00|12167.2|12143.2|12166.9|12142.9|12167.2|12143.2|12166.9|12142.9|0
1710798300000|2024-03-18 21:45:00|12167.1|12143.1|12166.9|12142.9|12167.2|12143.2|12166.9|12142.9|0
1710798600000|2024-03-18 21:50:00|12167|12143|12167.6|12143.6|12167.6|12143.6|12164|12140|0
1710798900000|2024-03-18 21:55:00|12167.5|12143.5|12167.7|12143.7|12168.5|12144.5|12166.6|12142.6|0
1710799200000|2024-03-18 22:00:00|12167.4|12143.4|12167.9|12143.9|12171|12147|12163.1|12139.1|0
1710799500000|2024-03-18 22:05:00|12168.1|12144.1|12167.5|12143.5|12169.1|12145.1|12166.2|12142.2|0
1710799800000|2024-03-18 22:10:00|12167.2|12143.2|12167.6|12143.6|12169.1|12145.1|12167.1|12143.1|0
1710800100000|2024-03-18 22:15:00|12167.3|12143.3|12168.6|12144.6|12169.9|12145.9|12166.5|12142.5|0
1710800400000|2024-03-18 22:20:00|12168.4|12144.4|12168|12144|12168.8|12144.8|12167.4|12143.4|0
1710800700000|2024-03-18 22:25:00|12167.7|12143.7|12168|12144|12169.6|12145.6|12167.6|12143.6|0
1710801000000|2024-03-18 22:30:00|12167.8|12143.8|12164.9|12140.9|12168|12144|12164.9|12140.9|0
1710801300000|2024-03-18 22:35:00|12164.7|12140.7|12165.3|12141.3|12166|12142|12164.1|12140.1|0
1710801600000|2024-03-18 22:40:00|12164.9|12140.9|12163.7|12139.7|12165.3|12141.3|12163.3|12139.3|0
1710801900000|2024-03-18 22:45:00|12164.1|12140.1|12157.6|12133.6|12164.1|12140.1|12157.2|12133.2|0
1710802200000|2024-03-18 22:50:00|12157.7|12133.7|12159.1|12135.1|12159.7|12135.7|12157.6|12133.6|0
1710802500000|2024-03-18 22:55:00|12159.3|12135.3|12159.3|12135.3|12159.9|12135.9|12158.7|12134.7|0
1710802800000|2024-03-18 23:00:00|12159.5|12135.5|12156.4|12132.4|12159.5|12135.5|12155.4|12131.4|0
1710803100000|2024-03-18 23:05:00|12156.8|12132.8|12158.5|12134.5|12158.5|12134.5|12156.8|12132.8|0
1710803400000|2024-03-18 23:10:00|12158.3|12134.3|12162.4|12138.4|12163.1|12139.1|12158.3|12134.3|0
1710803700000|2024-03-18 23:15:00|12162.7|12138.7|12162|12138|12162.7|12138.7|12161.6|12137.6|0
1710804000000|2024-03-18 23:20:00|12161.6|12137.6|12162.7|12138.7|12163.1|12139.1|12161.2|12137.2|0
1710804300000|2024-03-18 23:25:00|12162.4|12138.4|12162.4|12138.4|12162.7|12138.7|12161.6|12137.6|0
1710804600000|2024-03-18 23:30:00|12162.5|12138.5|12161.4|12137.4|12162.7|12138.7|12160.7|12136.7|0
1710804900000|2024-03-18 23:35:00|12161.2|12137.2|12161|12137|12161.8|12137.8|12160.7|12136.7|0
1710805200000|2024-03-18 23:40:00|12161.2|12137.2|12160.3|12136.3|12161.8|12137.8|12160.1|12136.1|0
1710805500000|2024-03-18 23:45:00|12159.9|12135.9|12160.7|12136.7|12161|12137|12159.5|12135.5|0
1710805800000|2024-03-18 23:50:00|12161|12137|12162.2|12138.2|12162.2|12138.2|12160.3|12136.3|0
1710806100000|2024-03-18 23:55:00|12161.8|12137.8|12162|12138|12162.2|12138.2|12161.4|12137.4|0
1710806400000|2024-03-19 00:00:00|12162.2|12138.2|12160.3|12136.3|12163|12139|12158.7|12134.7|0
1710806700000|2024-03-19 00:05:00|12160.6|12136.6|12158.9|12134.9|12161|12137|12158.7|12134.7|0
1710807000000|2024-03-19 00:10:00|12158.7|12134.7|12158.8|12134.8|12159.2|12135.2|12155.8|12131.8|0
1710807300000|2024-03-19 00:15:00|12159|12135|12153.7|12129.7|12159.7|12135.7|12153.5|12129.5|0
1710807600000|2024-03-19 00:20:00|12153.9|12129.9|12153.7|12129.7|12154|12130|12152.1|12128.1|0
1710807900000|2024-03-19 00:25:00|12153.3|12129.3|12152.3|12128.3|12153.3|12129.3|12152|12128|0
1710808200000|2024-03-19 00:30:00|12152.7|12128.7|12152|12128|12153.2|12129.2|12151.1|12127.1|0
1710808500000|2024-03-19 00:35:00|12152.1|12128.1|12152.8|12128.8|12152.8|12128.8|12152|12128|0
1710808800000|2024-03-19 00:40:00|12152.7|12128.7|12149.5|12125.5|12153.9|12129.9|12149.5|12125.5|0
1710809100000|2024-03-19 00:45:00|12149.1|12125.1|12146.6|12122.6|12149.1|12125.1|12144.5|12120.5|0
1710809400000|2024-03-19 00:50:00|12146.7|12122.7|12150.7|12126.7|12152.1|12128.1|12146.7|12122.7|0
1710809700000|2024-03-19 00:55:00|12150.9|12126.9|12155.5|12131.5|12156.6|12132.6|12150.2|12126.2|0
1710810000000|2024-03-19 01:00:00|12151.9|12141.9|12164.4|12154.4|12167.4|12157.4|12148.9|12138.9|2266
1710810300000|2024-03-19 01:05:00|12163.4|12153.4|12165.4|12155.4|12166.4|12156.4|12159.9|12149.9|742
1710810600000|2024-03-19 01:10:00|12164.9|12154.9|12164.4|12154.4|12167.4|12157.4|12158.4|12148.4|1140
1710810900000|2024-03-19 01:15:00|12163.4|12153.4|12153.9|12143.9|12164.4|12154.4|12147.9|12137.9|2338
1710811200000|2024-03-19 01:20:00|12154.4|12144.4|12149.4|12139.4|12154.4|12144.4|12133.4|12123.4|2891
1710811500000|2024-03-19 01:25:00|12148.4|12138.4|12140.9|12130.9|12149.4|12139.4|12128.4|12118.4|2470
1710811800000|2024-03-19 01:30:00|12141.4|12131.4|12130.9|12120.9|12147.9|12137.9|12119.4|12109.4|13300
1710812100000|2024-03-19 01:35:00|12131.4|12121.4|12131.4|12121.4|12137.4|12127.4|12121.4|12111.4|5430
1710812400000|2024-03-19 01:40:00|12131.9|12121.9|12155.4|12145.4|12155.4|12145.4|12128.4|12118.4|3315
1710812700000|2024-03-19 01:45:00|12154.4|12144.4|12162.9|12152.9|12164.4|12154.4|12137.4|12127.4|3336
1710813000000|2024-03-19 01:50:00|12162.4|12152.4|12173.9|12163.9|12179.4|12169.4|12161.4|12151.4|3881
1710813300000|2024-03-19 01:55:00|12174.4|12164.4|12183.4|12173.4|12184.4|12174.4|12160.4|12150.4|2056
1710813600000|2024-03-19 02:00:00|12182.4|12172.4|12196.4|12186.4|12199.4|12189.4|12177.4|12167.4|4218
1710813900000|2024-03-19 02:05:00|12196.9|12186.9|12199.4|12189.4|12210.4|12200.4|12194.4|12184.4|3546
1710814200000|2024-03-19 02:10:00|12198.9|12188.9|12227.4|12217.4|12228.4|12218.4|12198.4|12188.4|4824
1710814500000|2024-03-19 02:15:00|12226.9|12216.9|12193.9|12183.9|12236.4|12226.4|12193.9|12183.9|5095
1710814800000|2024-03-19 02:20:00|12195.4|12185.4|12213.9|12203.9|12215.4|12205.4|12190.4|12180.4|4128
1710815100000|2024-03-19 02:25:00|12214.4|12204.4|12208.9|12198.9|12216.9|12206.9|12207.4|12197.4|1022
1710815400000|2024-03-19 02:30:00|12208.4|12198.4|12211.4|12201.4|12216.4|12206.4|12206.4|12196.4|2113
1710815700000|2024-03-19 02:35:00|12210.9|12200.9|12197.4|12187.4|12212.4|12202.4|12192.4|12182.4|1148
1710816000000|2024-03-19 02:40:00|12196.9|12186.9|12196.9|12186.9|12200.4|12190.4|12191.4|12181.4|1157
1710816300000|2024-03-19 02:45:00|12196.4|12186.4|12197.9|12187.9|12200.9|12190.9|12186.9|12176.9|1102
1710816600000|2024-03-19 02:50:00|12196.9|12186.9|12200.9|12190.9|12201.9|12191.9|12191.9|12181.9|686
1710816900000|2024-03-19 02:55:00|12201.9|12191.9|12213.9|12203.9|12213.9|12203.9|12200.9|12190.9|877
1710817200000|2024-03-19 03:00:00|12214.9|12204.9|12212.9|12202.9|12227.9|12217.9|12210.9|12200.9|1937
1710817500000|2024-03-19 03:05:00|12211.9|12201.9|12214.9|12204.9|12220.9|12210.9|12205.9|12195.9|1411
1710817800000|2024-03-19 03:10:00|12215.9|12205.9|12219.9|12209.9|12222.9|12212.9|12214.9|12204.9|1173
1710818100000|2024-03-19 03:15:00|12221.9|12211.9|12199.9|12189.9|12221.9|12211.9|12197.9|12187.9|835
1710818400000|2024-03-19 03:20:00|12200.9|12190.9|12193.9|12183.9|12203.9|12193.9|12192.9|12182.9|1311
1710818700000|2024-03-19 03:25:00|12194.9|12184.9|12193.9|12183.9|12196.9|12186.9|12186.9|12176.9|1693
1710819000000|2024-03-19 03:30:00|12192.9|12182.9|12203.9|12193.9|12207.9|12197.9|12192.9|12182.9|1214
1710819300000|2024-03-19 03:35:00|12204.9|12194.9|12211.9|12201.9|12211.9|12201.9|12201.9|12191.9|1228
1710819600000|2024-03-19 03:40:00|12210.9|12200.9|12197.9|12187.9|12213.9|12203.9|12197.9|12187.9|1212
1710819900000|2024-03-19 03:45:00|12196.9|12186.9|12189.9|12179.9|12198.9|12188.9|12188.9|12178.9|667
1710820200000|2024-03-19 03:50:00|12188.9|12178.9|12185.9|12175.9|12191.9|12181.9|12180.9|12170.9|845
1710820500000|2024-03-19 03:55:00|12186.9|12176.9|12190.9|12180.9|12191.9|12181.9|12185.9|12175.9|263
1710820800000|2024-03-19 04:00:00|12189.9|12179.9|12187.9|12177.9|12191.9|12181.9|12186.9|12176.9|320
1710821100000|2024-03-19 04:05:00|12188.9|12178.9|12189.9|12179.9|12190.9|12180.9|12185.9|12175.9|273
1710821400000|2024-03-19 04:10:00|12190.9|12180.9|12190.9|12180.9|12193.9|12183.9|12189.9|12179.9|351
1710821700000|2024-03-19 04:15:00|12191.9|12181.9|12192.9|12182.9|12192.9|12182.9|12189.9|12179.9|336
1710822000000|2024-03-19 04:20:00|12191.9|12181.9|12189.9|12179.9|12192.9|12182.9|12189.9|12179.9|198
1710822300000|2024-03-19 04:25:00|12190.9|12180.9|12192.9|12182.9|12192.9|12182.9|12190.9|12180.9|224
1710822600000|2024-03-19 04:30:00|12191.9|12181.9|12195.9|12185.9|12197.9|12187.9|12191.9|12181.9|475
1710822900000|2024-03-19 04:35:00|12194.9|12184.9|12196.9|12186.9|12198.9|12188.9|12194.9|12184.9|392
1710823200000|2024-03-19 04:40:00|12195.9|12185.9|12193.9|12183.9|12196.9|12186.9|12191.9|12181.9|432
1710823500000|2024-03-19 04:45:00|12192.9|12182.9|12193.9|12183.9|12195.9|12185.9|12192.9|12182.9|385
1710823800000|2024-03-19 04:50:00|12194.9|12184.9|12192.9|12182.9|12194.9|12184.9|12191.9|12181.9|274
1710824100000|2024-03-19 04:55:00|12193.9|12183.9|12193.9|12183.9|12194.9|12184.9|12191.9|12181.9|255
1710824400000|2024-03-19 05:00:00|12192.9|12182.9|12206.9|12196.9|12208.9|12198.9|12187.9|12177.9|2166
1710824700000|2024-03-19 05:05:00|12207.9|12197.9|12204.9|12194.9|12207.9|12197.9|12197.9|12187.9|1665
1710825000000|2024-03-19 05:10:00|12205.9|12195.9|12210.9|12200.9|12213.9|12203.9|12198.9|12188.9|1467
1710825300000|2024-03-19 05:15:00|12209.9|12199.9|12202.9|12192.9|12210.9|12200.9|12201.9|12191.9|1143
1710825600000|2024-03-19 05:20:00|12201.9|12191.9|12205.9|12195.9|12210.9|12200.9|12200.9|12190.9|1188
1710825900000|2024-03-19 05:25:00|12204.9|12194.9|12195.9|12185.9|12206.9|12196.9|12191.9|12181.9|1132
1710826200000|2024-03-19 05:30:00|12194.9|12184.9|12202.9|12192.9|12203.9|12193.9|12191.9|12181.9|932
1710826500000|2024-03-19 05:35:00|12201.9|12191.9|12186.5|12176.5|12203.9|12193.9|12183.5|12173.5|1388
1710826800000|2024-03-19 05:40:00|12187.5|12177.5|12179.5|12169.5|12192.5|12182.5|12174.5|12164.5|1392
1710827100000|2024-03-19 05:45:00|12180.5|12170.5|12167.5|12157.5|12185.5|12175.5|12167.5|12157.5|1672
1710827400000|2024-03-19 05:50:00|12166.5|12156.5|12169.5|12159.5|12179.5|12169.5|12166.5|12156.5|1482
1710827700000|2024-03-19 05:55:00|12170.5|12160.5|12171.5|12161.5|12174.5|12164.5|12165.5|12155.5|889
1710828000000|2024-03-19 06:00:00|12172.5|12162.5|12159.5|12149.5|12179.5|12169.5|12158.5|12148.5|1473
1710828300000|2024-03-19 06:05:00|12158.5|12148.5|12136.5|12126.5|12158.5|12148.5|12132.5|12122.5|6853
1710828600000|2024-03-19 06:10:00|12135.5|12125.5|12133.5|12123.5|12143.5|12133.5|12129.5|12119.5|3658
1710828900000|2024-03-19 06:15:00|12132.5|12122.5|12147.5|12137.5|12149.5|12139.5|12130.5|12120.5|2557
1710829200000|2024-03-19 06:20:00|12148.5|12138.5|12148.5|12138.5|12151.5|12141.5|12138.5|12128.5|2399
1710829500000|2024-03-19 06:25:00|12147.5|12137.5|12137.5|12127.5|12153.5|12143.5|12135.5|12125.5|2017
1710829800000|2024-03-19 06:30:00|12138.5|12128.5|12126.5|12116.5|12144.5|12134.5|12124.5|12114.5|2501
1710830100000|2024-03-19 06:35:00|12125.5|12115.5|12132.5|12122.5|12139.5|12129.5|12123.5|12113.5|2337
1710830400000|2024-03-19 06:40:00|12133.5|12123.5|12146.5|12136.5|12150.5|12140.5|12133.5|12123.5|2333
1710830700000|2024-03-19 06:45:00|12147.5|12137.5|12148.5|12138.5|12151.5|12141.5|12139.5|12129.5|2575
1710831000000|2024-03-19 06:50:00|12147.5|12137.5|12142.5|12132.5|12147.5|12137.5|12136.5|12126.5|2728
1710831300000|2024-03-19 06:55:00|12141.5|12131.5|12152.5|12142.5|12157.5|12147.5|12140.5|12130.5|2784
1710831600000|2024-03-19 07:00:00|12153.5|12143.5|12154.5|12144.5|12159.5|12149.5|12152.5|12142.5|1605
1710831900000|2024-03-19 07:05:00|12155.5|12145.5|12149.5|12139.5|12157.5|12147.5|12144.5|12134.5|1420
1710832200000|2024-03-19 07:10:00|12150.5|12140.5|12153.5|12143.5|12153.5|12143.5|12149.5|12139.5|310
1710832500000|2024-03-19 07:15:00|12151.5|12141.5|12144.5|12134.5|12153.5|12143.5|12143.5|12133.5|463
1710832800000|2024-03-19 07:20:00|12145.5|12135.5|12146.5|12136.5|12146.5|12136.5|12140.5|12130.5|574
1710833100000|2024-03-19 07:25:00|12147.5|12137.5|12150.5|12140.5|12152.5|12142.5|12147.5|12137.5|145
1710833400000|2024-03-19 07:30:00|12151.5|12141.5|12154.5|12144.5|12155.5|12145.5|12151.5|12141.5|176
1710833700000|2024-03-19 07:35:00|12153.5|12143.5|12149.5|12139.5|12154.5|12144.5|12149.5|12139.5|387
1710834000000|2024-03-19 07:40:00|12148.5|12138.5|12151.5|12141.5|12153.5|12143.5|12147.5|12137.5|559
1710834300000|2024-03-19 07:45:00|12152.5|12142.5|12153.5|12143.5|12155.5|12145.5|12151.5|12141.5|323
1710834600000|2024-03-19 07:50:00|12154.5|12144.5|12154.5|12144.5|12155.5|12145.5|12152.5|12142.5|267
1710834900000|2024-03-19 07:55:00|12155.5|12145.5|12153.5|12143.5|12155.5|12145.5|12150.5|12140.5|121
1710835200000|2024-03-19 08:00:00|12152.5|12141.5|12150.5|12139.5|12153.5|12142.5|12144.5|12133.5|595
1710835500000|2024-03-19 08:05:00|12151.5|12138.5|12142.5|12131.5|12152.5|12141.5|12142.5|12131.5|320
1710835800000|2024-03-19 08:10:00|12143.5|12130.5|12143.5|12131.5|12145.5|12134.5|12141.5|12130.5|594
1710836100000|2024-03-19 08:15:00|12142.5|12132.5|12148.5|12137.5|12150.5|12139.5|12142.5|12132.5|542
1710836400000|2024-03-19 08:20:00|12149.5|12138.5|12152.5|12140.5|12153.5|12141.5|12147.5|12136.5|703
1710836700000|2024-03-19 08:25:00|12151.5|12141.5|12151.5|12140.5|12154.5|12142.5|12150.5|12138.5|680
1710837000000|2024-03-19 08:30:00|12158.2|12134.2|12157.9|12133.9|12159.2|12135.2|12156.1|12132.1|0
1710837300000|2024-03-19 08:35:00|12158.1|12134.1|12159.2|12135.2|12160.4|12136.4|12157.3|12133.3|2288
1710837600000|2024-03-19 08:40:00|12159.1|12135.1|12165.1|12141.1|12166.1|12142.1|12159.1|12135.1|0
1710837900000|2024-03-19 08:45:00|12165.3|12141.3|12167.9|12143.9|12167.9|12143.9|12163.5|12139.5|0
1710838200000|2024-03-19 08:50:00|12168.3|12144.3|12170.8|12146.8|12172.6|12148.6|12167.6|12143.6|0
1710838500000|2024-03-19 08:55:00|12171|12147|12163.6|12139.6|12171|12147|12162.9|12138.9|0
1710838800000|2024-03-19 09:00:00|12151.5|12133.5|12150.5|12138.5|12154.5|12141.5|12148.5|12133.5|163
1710839100000|2024-03-19 09:05:00|12149.5|12137.5|12146.5|12135.5|12151.5|12140.5|12145.5|12134.5|70
1710839400000|2024-03-19 09:10:00|12147.5|12136.5|12146.5|12135.5|12147.5|12136.5|12144.5|12133.5|34
1710839700000|2024-03-19 09:15:00|12145.5|12134.5|12144.5|12132.5|12146.5|12134.5|12143.5|12132.5|58
1710840000000|2024-03-19 09:20:00|12145.5|12133.5|12146.5|12134.5|12146.5|12135.5|12144.5|12133.5|96
1710840300000|2024-03-19 09:25:00|12145.5|12135.5|12144.5|12132.5|12145.5|12135.5|12142.5|12130.5|66
1710840600000|2024-03-19 09:30:00|12143.5|12133.5|12144.5|12133.5|12145.5|12133.5|12143.5|12132.5|85
1710840900000|2024-03-19 09:35:00|12145.5|12134.5|12144.5|12133.5|12145.5|12134.5|12143.5|12132.5|62
1710841200000|2024-03-19 09:40:00|12143.5|12132.5|12145.5|12133.5|12146.5|12135.5|12142.5|12131.5|145
1710841500000|2024-03-19 09:45:00|12144.5|12134.5|12144.5|12133.5|12146.5|12135.5|12143.5|12132.5|42
1710841800000|2024-03-19 09:50:00|12145.5|12135.5|12149.5|12138.5|12149.5|12138.5|12144.5|12135.5|101
1710842100000|2024-03-19 09:55:00|12150.5|12139.5|12150.5|12138.5|12150.5|12139.5|12148.5|12136.5|63
1710842400000|2024-03-19 10:00:00|12151.5|12139.5|12151.5|12140.5|12151.5|12140.5|12147.5|12136.5|127
1710842700000|2024-03-19 10:05:00|12150.5|12139.5|12152.5|12140.5|12153.5|12142.5|12150.5|12139.5|60
1710843000000|2024-03-19 10:10:00|12153.5|12141.5|12150.5|12139.5|12153.5|12142.5|12150.5|12139.5|78
1710843300000|2024-03-19 10:15:00|12149.5|12138.5|12151.5|12140.5|12151.5|12140.5|12148.5|12137.5|158
1710843600000|2024-03-19 10:20:00|12152.5|12141.5|12148.5|12136.5|12152.5|12141.5|12145.5|12134.5|571
1710843900000|2024-03-19 10:25:00|12147.5|12137.5|12149.5|12137.5|12151.5|12139.5|12147.5|12136.5|76
1710844200000|2024-03-19 10:30:00|12150.5|12138.5|12149.5|12137.5|12151.5|12140.5|12148.5|12137.5|70
1710844500000|2024-03-19 10:35:00|12148.5|12138.5|12150.5|12139.5|12151.5|12140.5|12148.5|12137.5|73
1710844800000|2024-03-19 10:40:00|12149.5|12138.5|12151.5|12139.5|12152.5|12141.5|12149.5|12138.5|73
1710845100000|2024-03-19 10:45:00|12150.5|12140.5|12151.5|12140.5|12152.5|12140.5|12150.5|12138.5|57
1710845400000|2024-03-19 10:50:00|12152.5|12139.5|12146.5|12135.5|12152.5|12140.5|12146.5|12135.5|103
1710845700000|2024-03-19 10:55:00|12147.5|12134.5|12146.5|12135.5|12147.5|12135.5|12144.5|12133.5|63
1710846000000|2024-03-19 11:00:00|12145.5|12134.5|12147.5|12136.5|12147.5|12136.5|12144.5|12133.5|84
1710846300000|2024-03-19 11:05:00|12146.5|12135.5|12148.5|12136.5|12148.5|12137.5|12145.5|12134.5|92
1710846600000|2024-03-19 11:10:00|12147.5|12137.5|12146.5|12135.5|12148.5|12137.5|12145.5|12134.5|130
1710846900000|2024-03-19 11:15:00|12147.5|12136.5|12150.5|12138.5|12150.5|12138.5|12147.5|12136.5|82
1710847200000|2024-03-19 11:20:00|12149.5|12139.5|12149.5|12138.5|12150.5|12139.5|12148.5|12136.5|80
1710847500000|2024-03-19 11:25:00|12150.5|12137.5|12149.5|12138.5|12150.5|12139.5|12149.5|12137.5|66
1710847800000|2024-03-19 11:30:00|12150.5|12139.5|12147.5|12136.5|12150.5|12139.5|12147.5|12136.5|116
1710848100000|2024-03-19 11:35:00|12148.5|12137.5|12151.5|12140.5|12151.5|12140.5|12148.5|12137.5|98
1710848400000|2024-03-19 11:40:00|12152.5|12141.5|12149.5|12138.5|12152.5|12141.5|12148.5|12137.5|126
1710848700000|2024-03-19 11:45:00|12148.5|12137.5|12150.5|12139.5|12150.5|12139.5|12148.5|12137.5|111
1710849000000|2024-03-19 11:50:00|12151.5|12140.5|12152.5|12140.5|12153.5|12142.5|12150.5|12139.5|138
1710849300000|2024-03-19 11:55:00|12151.5|12141.5|12151.5|12139.5|12153.5|12142.5|12151.5|12139.5|61
1710849600000|2024-03-19 12:00:00|12150.5|12140.5|12150.5|12139.5|12152.5|12141.5|12150.5|12139.5|138
1710849900000|2024-03-19 12:05:00|12151.5|12138.5|12147.5|12136.5|12151.5|12140.5|12147.5|12136.5|124
1710850200000|2024-03-19 12:10:00|12148.5|12137.5|12147.5|12136.5|12148.5|12137.5|12147.5|12135.5|132
1710850500000|2024-03-19 12:15:00|12148.5|12137.5|12150.5|12138.5|12152.5|12140.5|12147.5|12137.5|106
1710850800000|2024-03-19 12:20:00|12149.5|12139.5|12148.5|12136.5|12149.5|12139.5|12148.5|12136.5|76
1710851100000|2024-03-19 12:25:00|12147.5|12135.5|12146.5|12135.5|12147.5|12136.5|12144.5|12133.5|133
1710851400000|2024-03-19 12:30:00|12147.5|12136.5|12153.5|12142.5|12153.5|12142.5|12147.5|12136.5|132
1710851700000|2024-03-19 12:35:00|12154.5|12143.5|12154.5|12143.5|12155.5|12143.5|12152.5|12141.5|88
1710852000000|2024-03-19 12:40:00|12155.5|12144.5|12154.5|12143.5|12155.5|12144.5|12153.5|12142.5|68
1710852300000|2024-03-19 12:45:00|12153.5|12142.5|12155.5|12144.5|12157.5|12146.5|12153.5|12142.5|113
1710852600000|2024-03-19 12:50:00|12156.5|12145.5|12154.5|12143.5|12156.5|12145.5|12154.5|12142.5|78
1710852900000|2024-03-19 12:55:00|12155.5|12144.5|12157.5|12146.5|12158.5|12147.5|12155.5|12143.5|134
1710853200000|2024-03-19 13:00:00|12156.5|12145.5|12156.5|12145.5|12158.5|12147.5|12156.5|12145.5|131
1710853500000|2024-03-19 13:05:00|12157.5|12146.5|12153.5|12142.5|12157.5|12146.5|12153.5|12142.5|80
1710853800000|2024-03-19 13:10:00|12154.5|12143.5|12155.5|12143.5|12155.5|12144.5|12153.5|12142.5|106
1710854100000|2024-03-19 13:15:00|12154.5|12142.5|12156.5|12145.5|12158.5|12147.5|12154.5|12142.5|112
1710854400000|2024-03-19 13:20:00|12155.5|12144.5|12156.5|12145.5|12157.5|12146.5|12155.5|12144.5|87
1710854700000|2024-03-19 13:25:00|12157.5|12144.5|12156.5|12145.5|12157.5|12146.5|12155.5|12144.5|135
1710855000000|2024-03-19 13:30:00|12157.5|12146.5|12160.5|12149.5|12160.5|12149.5|12152.5|12141.5|834
1710855300000|2024-03-19 13:35:00|12161.5|12148.5|12153.5|12142.5|12161.5|12149.5|12149.5|12138.5|521
1710855600000|2024-03-19 13:40:00|12152.5|12141.5|12137.5|12126.5|12153.5|12142.5|12137.5|12126.5|356
1710855900000|2024-03-19 13:45:00|12138.5|12127.5|12134.5|12123.5|12141.5|12130.5|12134.5|12123.5|761
1710856200000|2024-03-19 13:50:00|12135.5|12124.5|12137.5|12126.5|12138.5|12127.5|12134.5|12123.5|496
1710856500000|2024-03-19 13:55:00|12138.5|12125.5|12136.5|12125.5|12139.5|12128.5|12135.5|12124.5|509
1710856800000|2024-03-19 14:00:00|12137.5|12126.5|12136.5|12124.5|12137.5|12126.5|12132.5|12121.5|581
1710857100000|2024-03-19 14:05:00|12135.5|12125.5|12134.5|12123.5|12136.5|12125.5|12134.5|12123.5|273
1710857400000|2024-03-19 14:10:00|12135.5|12122.5|12135.5|12123.5|12135.5|12124.5|12133.5|12122.5|217
1710857700000|2024-03-19 14:15:00|12134.5|12124.5|12134.5|12123.5|12136.5|12125.5|12134.5|12122.5|424
1710858000000|2024-03-19 14:20:00|12135.5|12124.5|12136.5|12124.5|12136.5|12124.5|12133.5|12122.5|155
1710858300000|2024-03-19 14:25:00|12135.5|12125.5|12139.5|12128.5|12141.5|12130.5|12135.5|12125.5|137
1710858600000|2024-03-19 14:30:00|12140.5|12129.5|12144.5|12133.5|12144.5|12133.5|12139.5|12128.5|82
1710858900000|2024-03-19 14:35:00|12143.5|12132.5|12144.5|12132.5|12145.5|12134.5|12142.5|12131.5|74
1710859200000|2024-03-19 14:40:00|12143.5|12133.5|12139.5|12128.5|12145.5|12133.5|12138.5|12127.5|254
1710859500000|2024-03-19 14:45:00|12140.5|12129.5|12139.5|12128.5|12140.5|12129.5|12136.5|12125.5|247
1710859800000|2024-03-19 14:50:00|12140.5|12129.5|12146.5|12135.5|12150.5|12139.5|12140.5|12129.5|412
1710860100000|2024-03-19 14:55:00|12147.5|12136.5|12146.5|12135.5|12152.5|12141.5|12146.5|12135.5|326
1710860400000|2024-03-19 15:00:00|12147.5|12136.5|12145.5|12134.5|12147.5|12136.5|12143.5|12132.5|160
1710860700000|2024-03-19 15:05:00|12146.5|12133.5|12144.5|12133.5|12146.5|12135.5|12143.5|12132.5|110
1710861000000|2024-03-19 15:10:00|12145.5|12134.5|12143.5|12132.5|12145.5|12134.5|12143.5|12132.5|116
1710861300000|2024-03-19 15:15:00|12142.5|12131.5|12144.5|12133.5|12145.5|12133.5|12142.5|12131.5|123
1710861600000|2024-03-19 15:20:00|12143.5|12132.5|12142.5|12130.5|12144.5|12133.5|12141.5|12130.5|105
1710861900000|2024-03-19 15:25:00|12143.5|12131.5|12143.5|12132.5|12144.5|12133.5|12142.5|12131.5|99
1710862200000|2024-03-19 15:30:00|12144.5|12133.5|12145.5|12133.5|12146.5|12135.5|12143.5|12132.5|144
1710862500000|2024-03-19 15:35:00|12144.5|12132.5|12146.5|12135.5|12147.5|12135.5|12142.5|12131.5|161
1710862800000|2024-03-19 15:40:00|12147.5|12134.5|12146.5|12134.5|12147.5|12135.5|12144.5|12133.5|89
1710863100000|2024-03-19 15:45:00|12147.5|12135.5|12147.5|12136.5|12147.5|12136.5|12145.5|12134.5|106
1710863400000|2024-03-19 15:50:00|12148.5|12137.5|12147.5|12136.5|12149.5|12138.5|12146.5|12135.5|137
1710863700000|2024-03-19 15:55:00|12148.5|12137.5|12150.5|12139.5|12150.5|12139.5|12147.5|12136.5|160
1710864000000|2024-03-19 16:00:00|12151.5|12140.5|12150.5|12139.5|12151.5|12140.5|12149.5|12138.5|111
1710864300000|2024-03-19 16:05:00|12149.5|12138.5|12149.5|12138.5|12152.5|12141.5|12148.5|12137.5|117
1710864600000|2024-03-19 16:10:00|12148.5|12137.5|12147.5|12136.5|12149.5|12138.5|12147.5|12136.5|162
1710864900000|2024-03-19 16:15:00|12148.5|12137.5|12155.5|12144.5|12156.5|12145.5|12147.5|12137.5|272
1710865200000|2024-03-19 16:20:00|12156.5|12145.5|12159.5|12148.5|12159.5|12148.5|12155.5|12144.5|299
1710865500000|2024-03-19 16:25:00|12160.5|12149.5|12160.5|12148.5|12161.5|12150.5|12159.5|12148.5|228
1710865800000|2024-03-19 16:30:00|12159.5|12149.5|12160.5|12149.5|12161.5|12150.5|12159.5|12148.5|214
1710866100000|2024-03-19 16:35:00|12161.5|12150.5|12160.5|12149.5|12162.5|12151.5|12160.5|12149.5|92
1710866400000|2024-03-19 16:40:00|12161.5|12148.5|12158.5|12147.5|12161.5|12149.5|12158.5|12147.5|245
1710866700000|2024-03-19 16:45:00|12159.5|12148.5|12159.5|12148.5|12160.5|12149.5|12157.5|12146.5|888
1710867000000|2024-03-19 16:50:00|12160.5|12147.5|12160.5|12149.5|12161.5|12150.5|12158.5|12147.5|636
1710867300000|2024-03-19 16:55:00|12161.5|12150.5|12160.5|12149.5|12162.5|12150.5|12159.5|12148.5|159
1710867600000|2024-03-19 17:00:00|12161.5|12150.5|12164.5|12153.5|12166.5|12155.5|12161.5|12149.5|511
1710867900000|2024-03-19 17:05:00|12163.5|12152.5|12164.5|12153.5|12165.5|12153.5|12163.5|12151.5|243
1710868200000|2024-03-19 17:10:00|12163.5|12152.5|12161.5|12150.5|12165.5|12154.5|12161.5|12150.5|105
1710868500000|2024-03-19 17:15:00|12160.5|12149.5|12157.5|12145.5|12161.5|12150.5|12156.5|12145.5|77
1710868800000|2024-03-19 17:20:00|12156.5|12146.5|12157.5|12146.5|12157.5|12146.5|12155.5|12144.5|77
1710869100000|2024-03-19 17:25:00|12156.5|12145.5|12157.5|12146.5|12159.5|12148.5|12156.5|12145.5|97
1710869400000|2024-03-19 17:30:00|12158.5|12145.5|12159.5|12148.5|12160.5|12149.5|12157.5|12145.5|114
1710869700000|2024-03-19 17:35:00|12158.5|12147.5|12156.5|12145.5|12158.5|12147.5|12155.5|12144.5|126
1710870000000|2024-03-19 17:40:00|12157.5|12146.5|12156.5|12145.5|12157.5|12146.5|12156.5|12145.5|17
1710870300000|2024-03-19 17:45:00|12157.5|12146.5|12159.5|12147.5|12159.5|12147.5|12156.5|12145.5|51
1710870600000|2024-03-19 17:50:00|12158.5|12148.5|12159.5|12147.5|12159.5|12148.5|12156.5|12145.5|66
1710870900000|2024-03-19 17:55:00|12158.5|12148.5|12160.5|12149.5|12160.5|12149.5|12158.5|12147.5|54
1710871200000|2024-03-19 18:00:00|12159.5|12148.5|12161.5|12149.5|12161.5|12150.5|12159.5|12148.5|85
1710871500000|2024-03-19 18:05:00||12150.5||12150.5||12150.5||12149.5|39
1710871800000|2024-03-19 18:10:00|12162.5|12151.5|12161.5|12150.5|12163.5|12152.5|12161.5|12150.5|95
1710872100000|2024-03-19 18:15:00|12162.5|12151.5|12160.5|12149.5|12163.5|12152.5|12160.5|12149.5|76
1710872400000|2024-03-19 18:20:00|12161.5|12150.5|12159.5|12147.5|12161.5|12150.5|12159.5|12147.5|72
1710872700000|2024-03-19 18:25:00|12160.5|12148.5|12160.5|12149.5|12161.5|12150.5|12159.5|12147.5|23
1710873000000|2024-03-19 18:30:00|12159.5|12148.5|12159.5|12148.5|12159.5|12148.5|12159.5|12148.5|31
1710873300000|2024-03-19 18:35:00|12158.5|12147.5|12157.5|12146.5|12159.5|12148.5|12155.5|12144.5|84
1710873600000|2024-03-19 18:40:00|12158.5|12147.5|12160.5|12148.5|12161.5|12149.5|12158.5|12147.5|50
1710873900000|2024-03-19 18:45:00|12159.5|12149.5|12159.5|12148.5|12159.5|12149.5|12158.5|12147.5|29
1710874200000|2024-03-19 18:50:00|12158.5|12147.5|12156.5|12145.5|12158.5|12148.5|12156.5|12145.5|21
1710874500000|2024-03-19 18:55:00|12155.5|12144.5|12154.5|12143.5|12157.5|12146.5|12154.5|12142.5|163
1710874800000|2024-03-19 19:00:00|12155.5|12144.5|12154.5|12143.5|12155.5|12144.5|12154.5|12143.5|10
1710875100000|2024-03-19 19:05:00|12153.5|12142.5|12152.5|12140.5|12153.5|12142.5|12151.5|12140.5|68
1710875400000|2024-03-19 19:10:00|12153.5|12141.5|12152.5|12141.5|12154.5|12142.5|12151.5|12139.5|75
1710875700000|2024-03-19 19:15:00|12151.5|12140.5|12153.5|12141.5|12154.5|12143.5|12151.5|12140.5|34
1710876000000|2024-03-19 19:20:00|12152.5|12142.5|12151.5|12140.5|12153.5|12142.5|12151.5|12140.5|25
1710876300000|2024-03-19 19:25:00|12152.5|12141.5|12153.5|12142.5|12154.5|12143.5|12152.5|12141.5|30
1710876600000|2024-03-19 19:30:00|12152.5|12141.5|12152.5|12141.5|12152.5|12141.5|12152.5|12141.5|11
1710876900000|2024-03-19 19:35:00|12153.5|12142.5|12153.5|12142.5|12153.5|12142.5|12153.5|12142.5|11
1710877200000|2024-03-19 19:40:00|12155.5|12143.5|12152.5|12142.5|12155.5|12143.5|12152.5|12141.5|85
1710877500000|2024-03-19 19:45:00|12152|12142|12152.5|12142.5|12153.5|12143.5|12152|12142|63
1710877800000|2024-03-19 19:50:00|12152|12142|12150|12140|12153|12143|12149|12139|128
1710878100000|2024-03-19 19:55:00|12151|12141|12152.5|12142.5|12154|12144|12151|12141|192
1710878400000|2024-03-19 20:00:00|12153|12143|12154|12144|12156|12146|12153|12143|33
1710878700000|2024-03-19 20:05:00|12153.5|12143.5|12153.5|12143.5|12153.5|12143.5|12153|12143|4
1710879000000|2024-03-19 20:10:00|12154|12144|12154|12144|12154.5|12144.5|12153.5|12143.5|13
1710879300000|2024-03-19 20:15:00|12153|12143|12154.5|12144.5|12154.5|12144.5|12153|12143|8
1710879600000|2024-03-19 20:20:00|12155|12145|12155.5|12145.5|12156|12146|12154.5|12144.5|13
1710879900000|2024-03-19 20:25:00|12156|12146|12155|12145|12156|12146|12155|12145|8
1710880200000|2024-03-19 20:30:00|12155.5|12145.5|12155.5|12145.5|12155.5|12145.5|12155|12145|14
1710880500000|2024-03-19 20:35:00|12155|12145|12155.5|12145.5|12155.5|12145.5|12155|12145|2
1710880800000|2024-03-19 20:40:00|12156|12146|12157.5|12147.5|12157.5|12147.5|12155.5|12145.5|46
1710881100000|2024-03-19 20:45:00|12157|12147|12156.5|12146.5|12157|12147|12156.5|12146.5|8
1710881400000|2024-03-19 20:50:00|12157|12147|12157.5|12147.5|12158|12148|12156.5|12146.5|23
1710881700000|2024-03-19 20:55:00|12156.5|12146.5|12155|12145|12158|12148|12155|12145|6
1710882000000|2024-03-19 21:00:00|12155.5|12145.5|12158.5|12148.5|12159|12149|12155.5|12145.5|0
1710882300000|2024-03-19 21:05:00|12158|12148|12158|12148|12158|12148|12158|12148|4
1710882600000|2024-03-19 21:10:00|12158.5|12148.5|12159|12149|12159|12149|12158.5|12148.5|0
1710882900000|2024-03-19 21:15:00|12166|12142|12165.8|12141.8|12166|12142|12165.7|12141.7|0
1710883200000|2024-03-19 21:20:00|12165.7|12141.7|12165.5|12141.5|12165.9|12141.9|12165.5|12141.5|0
1710883800000|2024-03-19 21:30:00|12165.7|12141.7|12166.2|12142.2|12166.2|12142.2|12165.7|12141.7|0
1710884100000|2024-03-19 21:35:00|12166.4|12142.4|12166.6|12142.6|12166.7|12142.7|12166.4|12142.4|0
1710884400000|2024-03-19 21:40:00|12166.7|12142.7|12166.7|12142.7|12166.7|12142.7|12166.6|12142.6|0
1710884700000|2024-03-19 21:45:00|12166.6|12142.6|12166.5|12142.5|12167|12143|12166.5|12142.5|0
1710885000000|2024-03-19 21:50:00|12166.2|12142.2|12166.2|12142.2|12166.4|12142.4|12166.2|12142.2|0
1710885300000|2024-03-19 21:55:00|12166.3|12142.3|12166.6|12142.6|12166.7|12142.7|12166.3|12142.3|0
1710885600000|2024-03-19 22:00:00|12165.8|12141.8|12165.9|12141.9|12167.4|12143.4|12165.3|12141.3|0
1710885900000|2024-03-19 22:05:00|12166|12142|12165.5|12141.5|12166.2|12142.2|12165.1|12141.1|0
1710886200000|2024-03-19 22:10:00|12165.8|12141.8|12165.9|12141.9|12166.2|12142.2|12165.5|12141.5|0
1710886500000|2024-03-19 22:15:00|12166.2|12142.2|12165.1|12141.1|12166.2|12142.2|12165.1|12141.1|0
1710886800000|2024-03-19 22:20:00|12165.2|12141.2|12165.9|12141.9|12165.9|12141.9|12165.2|12141.2|0
1710887100000|2024-03-19 22:25:00|12165.7|12141.7|12166.6|12142.6|12167|12143|12165.5|12141.5|0
1710887400000|2024-03-19 22:30:00|12166.8|12142.8|12165.6|12141.6|12167|12143|12164.7|12140.7|0
1710887700000|2024-03-19 22:35:00|12165.3|12141.3|12165.6|12141.6|12166|12142|12165.2|12141.2|0
1710888000000|2024-03-19 22:40:00|12165.8|12141.8|12165.6|12141.6|12166|12142|12165.2|12141.2|0
1710888300000|2024-03-19 22:45:00|12165.8|12141.8|12166|12142|12166.4|12142.4|12165.8|12141.8|0
1710888600000|2024-03-19 22:50:00|12165.7|12141.7|12166|12142|12166.4|12142.4|12165.6|12141.6|0
1710888900000|2024-03-19 22:55:00|12166.2|12142.2|12166.7|12142.7|12167.9|12143.9|12166|12142|0
1710889200000|2024-03-19 23:00:00|12166.8|12142.8|12167.8|12143.8|12167.8|12143.8|12166.8|12142.8|0
1710889500000|2024-03-19 23:05:00|12168.2|12144.2|12166.7|12142.7|12168.2|12144.2|12166.7|12142.7|0
1710889800000|2024-03-19 23:10:00|12166.8|12142.8|12165.1|12141.1|12167.1|12143.1|12165.1|12141.1|0
1710890100000|2024-03-19 23:15:00|12165.5|12141.5|12166.5|12142.5|12166.5|12142.5|12165.1|12141.1|0
1710890400000|2024-03-19 23:20:00|12166.7|12142.7|12166.5|12142.5|12167.2|12143.2|12166.1|12142.1|0
1710890700000|2024-03-19 23:25:00|12166.8|12142.8|12167.6|12143.6|12168.3|12144.3|12166.8|12142.8|0
1710891000000|2024-03-19 23:30:00|12167.7|12143.7|12167.7|12143.7|12168.5|12144.5|12166.4|12142.4|0
1710891300000|2024-03-19 23:35:00|12167.9|12143.9|12167.7|12143.7|12168.1|12144.1|12167.3|12143.3|0
1710891600000|2024-03-19 23:40:00|12167.4|12143.4|12167.7|12143.7|12167.7|12143.7|12167.3|12143.3|0
1710891900000|2024-03-19 23:45:00|12167.9|12143.9|12167.7|12143.7|12168.1|12144.1|12167|12143|0
1710892200000|2024-03-19 23:50:00|12167.6|12143.6|12167.3|12143.3|12167.7|12143.7|12166.6|12142.6|0
1710892500000|2024-03-19 23:55:00|12167.2|12143.2|12165.8|12141.8|12167.3|12143.3|12165.8|12141.8|0
1710892800000|2024-03-20 00:00:00|12165.5|12141.5|12164.7|12140.7|12165.8|12141.8|12163.9|12139.9|0
1710893100000|2024-03-20 00:05:00|12164.5|12140.5|12164|12140|12165.1|12141.1|12163.9|12139.9|0
1710893400000|2024-03-20 00:10:00|12164.2|12140.2|12165.7|12141.7|12165.7|12141.7|12163.6|12139.6|0
1710893700000|2024-03-20 00:15:00|12165.5|12141.5|12164.2|12140.2|12165.7|12141.7|12163.9|12139.9|0
1710894000000|2024-03-20 00:20:00|12163.9|12139.9|12162.5|12138.5|12164.5|12140.5|12162.1|12138.1|0
1710894300000|2024-03-20 00:25:00|12162.1|12138.1|12164.3|12140.3|12164.7|12140.7|12161.8|12137.8|0
1710894600000|2024-03-20 00:30:00|12164.7|12140.7|12166.7|12142.7|12166.7|12142.7|12164.2|12140.2|0
1710894900000|2024-03-20 00:35:00|12166.3|12142.3|12167.7|12143.7|12167.7|12143.7|12166.3|12142.3|0
1710895200000|2024-03-20 00:40:00|12168|12144|12167.7|12143.7|12168.3|12144.3|12167.1|12143.1|0
1710895500000|2024-03-20 00:45:00|12167.5|12143.5|12166.9|12142.9|12167.7|12143.7|12166.9|12142.9|0
1710895800000|2024-03-20 00:50:00|12166.7|12142.7|12165.7|12141.7|12166.9|12142.9|12165.7|12141.7|0
1710896100000|2024-03-20 00:55:00|12165.8|12141.8|12165.5|12141.5|12166.7|12142.7|12165.5|12141.5|0
1710896400000|2024-03-20 01:00:00|12158|12148|12175|12165|12175.5|12165.5|12153.5|12143.5|2433
1710896700000|2024-03-20 01:05:00|12175.5|12165.5|12171.5|12161.5|12181.5|12171.5|12170.5|12160.5|1214
1710897000000|2024-03-20 01:10:00|12171|12161|12169.5|12159.5|12172.5|12162.5|12166.5|12156.5|542
1710897300000|2024-03-20 01:15:00|12169|12159|12142|12132|12169.5|12159.5|12138.5|12128.5|2713
1710897600000|2024-03-20 01:20:00|12143|12133|12131.5|12121.5|12144.5|12134.5|12122|12112|2764
1710897900000|2024-03-20 01:25:00|12131|12121|12134.5|12124.5|12137|12127|12126.5|12116.5|1868
1710898200000|2024-03-20 01:30:00|12138.5|12128.5|12136.5|12126.5|12161.5|12151.5|12135|12125|10346
1710898500000|2024-03-20 01:35:00|12137|12127|12114.5|12104.5|12137|12127|12105.5|12095.5|5044
1710898800000|2024-03-20 01:40:00|12114|12104|12141.5|12131.5|12144|12134|12112|12102|4047
1710899100000|2024-03-20 01:45:00|12139.5|12129.5|12157.5|12147.5|12158.5|12148.5|12137|12127|3469
1710899400000|2024-03-20 01:50:00|12157|12147|12151.5|12141.5|12163.5|12153.5|12140.5|12130.5|2746
1710899700000|2024-03-20 01:55:00|12151|12141|12156|12146|12166.5|12156.5|12148.5|12138.5|1783
1710900000000|2024-03-20 02:00:00|12155|12145|12157.5|12147.5|12166.5|12156.5|12152.5|12142.5|2021
1710900300000|2024-03-20 02:05:00|12158|12148|12184.5|12174.5|12189|12179|12151.5|12141.5|3219
1710900600000|2024-03-20 02:10:00|12184|12174|12173.5|12163.5|12187.5|12177.5|12168.5|12158.5|1742
1710900900000|2024-03-20 02:15:00|12174|12164|12171.9|12161.9|12184.4|12174.4|12170.3|12160.3|2299
1710901200000|2024-03-20 02:20:00|12172.4|12162.4|12163.4|12153.4|12172.4|12162.4|12157.4|12147.4|1881
1710901500000|2024-03-20 02:25:00|12163.9|12153.9|12165.4|12155.4|12171.9|12161.9|12162.9|12152.9|1094
1710901800000|2024-03-20 02:30:00|12165.9|12155.9|12164.9|12154.9|12169.4|12159.4|12155.4|12145.4|1316
1710902100000|2024-03-20 02:35:00|12163.9|12153.9|12168.9|12158.9|12176.9|12166.9|12163.4|12153.4|1228
1710902400000|2024-03-20 02:40:00|12169.4|12159.4|12173.9|12163.9|12177.4|12167.4|12165.4|12155.4|1755
1710902700000|2024-03-20 02:45:00|12174.4|12164.4|12165.9|12155.9|12181.9|12171.9|12162.9|12152.9|1143
1710903000000|2024-03-20 02:50:00|12166.9|12156.9|12168.9|12158.9|12171.9|12161.9|12160.9|12150.9|1057
1710903300000|2024-03-20 02:55:00|12170.9|12160.9|12176.9|12166.9|12179.9|12169.9|12170.9|12160.9|1397
1710903600000|2024-03-20 03:00:00|12174.9|12164.9|12163.9|12153.9|12182.9|12172.9|12163.9|12153.9|1649
1710903900000|2024-03-20 03:05:00|12162.9|12152.9|12167.9|12157.9|12168.9|12158.9|12160.9|12150.9|1128
1710904200000|2024-03-20 03:10:00|12168.9|12158.9|12203.9|12193.9|12205.9|12195.9|12168.9|12158.9|3115
1710904500000|2024-03-20 03:15:00|12202.9|12192.9|12203.9|12193.9|12203.9|12193.9|12188.9|12178.9|1642
1710904800000|2024-03-20 03:20:00|12204.9|12194.9|12222.9|12212.9|12234.9|12224.9|12202.9|12192.9|4178
1710905100000|2024-03-20 03:25:00|12221.9|12211.9|12224.9|12214.9|12227.9|12217.9|12216.9|12206.9|1406
1710905400000|2024-03-20 03:30:00|12225.9|12215.9|12244.9|12234.9|12253.9|12243.9|12225.9|12215.9|2897
1710905700000|2024-03-20 03:35:00|12245.9|12235.9|12239.9|12229.9|12247.9|12237.9|12235.9|12225.9|759
1710906000000|2024-03-20 03:40:00|12240.9|12230.9|12233.9|12223.9|12240.9|12230.9|12232.9|12222.9|820
1710906300000|2024-03-20 03:45:00|12232.9|12222.9|12232.9|12222.9|12237.9|12227.9|12230.9|12220.9|844
1710906600000|2024-03-20 03:50:00|12231.9|12221.9|12227.9|12217.9|12232.9|12222.9|12226.9|12216.9|772
1710906900000|2024-03-20 03:55:00|12228.9|12218.9|12222.9|12212.9|12228.9|12218.9|12220.9|12210.9|659
1710907200000|2024-03-20 04:00:00|12221.9|12211.9|12224.9|12214.9|12226.9|12216.9|12221.9|12211.9|200
1710907500000|2024-03-20 04:05:00|12225.9|12215.9|12225.9|12215.9|12225.9|12215.9|12224.9|12214.9|109
1710907800000|2024-03-20 04:10:00|12224.9|12214.9|12226.9|12216.9|12227.9|12217.9|12224.9|12214.9|187
1710908100000|2024-03-20 04:15:00|12225.9|12215.9|12226.9|12216.9|12227.9|12217.9|12224.9|12214.9|164
1710908400000|2024-03-20 04:20:00|12225.9|12215.9|12225.9|12215.9|12226.9|12216.9|12223.9|12213.9|101
1710908700000|2024-03-20 04:25:00|12224.9|12214.9|12227.9|12217.9|12227.9|12217.9|12224.9|12214.9|114
1710909000000|2024-03-20 04:30:00|12226.9|12216.9|12227.9|12217.9|12230.9|12220.9|12226.9|12216.9|521
1710909300000|2024-03-20 04:35:00|12226.9|12216.9|12228.9|12218.9|12229.9|12219.9|12226.9|12216.9|144
1710909600000|2024-03-20 04:40:00|12227.9|12217.9|12222.9|12212.9|12227.9|12217.9|12222.9|12212.9|225
1710909900000|2024-03-20 04:45:00|12223.9|12213.9|12222.9|12212.9|12223.9|12213.9|12221.9|12211.9|122
1710910200000|2024-03-20 04:50:00|12223.9|12213.9|12222.9|12212.9|12224.9|12214.9|12222.9|12212.9|206
1710910500000|2024-03-20 04:55:00|12223.9|12213.9|12213.9|12203.9|12223.9|12213.9|12213.9|12203.9|484
1710910800000|2024-03-20 05:00:00|12216.9|12206.9|12205.9|12195.9|12220.9|12210.9|12199.9|12189.9|3614
1710911100000|2024-03-20 05:05:00|12206.9|12196.9|12212.9|12202.9|12212.9|12202.9|12200.9|12190.9|1664
1710911400000|2024-03-20 05:10:00|12211.9|12201.9|12216.9|12206.9|12220.9|12210.9|12203.9|12193.9|2004
1710911700000|2024-03-20 05:15:00|12217.9|12207.9|12222.9|12212.9|12226.9|12216.9|12211.9|12201.9|1526
1710912000000|2024-03-20 05:20:00|12223.9|12213.9|12218.9|12208.9|12232.9|12222.9|12217.9|12207.9|1517
1710912300000|2024-03-20 05:25:00|12219.9|12209.9|12214.9|12204.9|12223.9|12213.9|12211.9|12201.9|897
1710912600000|2024-03-20 05:30:00|12213.9|12203.9|12220.9|12210.9|12223.9|12213.9|12211.9|12201.9|680
1710912900000|2024-03-20 05:35:00|12219.9|12209.9|12211.9|12201.9|12223.9|12213.9|12207.9|12197.9|841
1710913200000|2024-03-20 05:40:00|12210.9|12200.9|12215.9|12205.9|12221.9|12211.9|12208.9|12198.9|1004
1710913500000|2024-03-20 05:45:00|12216.9|12206.9|12203.9|12193.9|12219.9|12209.9|12202.9|12192.9|979
1710913800000|2024-03-20 05:50:00|12202.9|12192.9|12203.9|12193.9|12208.9|12198.9|12196.9|12186.9|1438
1710914100000|2024-03-20 05:55:00|12202.9|12192.9|12207.9|12197.9|12208.9|12198.9|12198.9|12188.9|1147
1710914400000|2024-03-20 06:00:00|12208.9|12198.9|12217.9|12207.9|12218.9|12208.9|12207.9|12197.9|2109
1710914700000|2024-03-20 06:05:00|12218.9|12208.9|12220.9|12210.9|12224.9|12214.9|12216.9|12206.9|1821
1710915000000|2024-03-20 06:10:00|12219.9|12209.9|12223.9|12213.9|12227.9|12217.9|12215.9|12205.9|2350
1710915300000|2024-03-20 06:15:00|12224.9|12214.9|12213.9|12203.9|12225.9|12215.9|12212.9|12202.9|1475
1710915600000|2024-03-20 06:20:00|12212.9|12202.9|12209.9|12199.9|12214.9|12204.9|12207.9|12197.9|1530
1710915900000|2024-03-20 06:25:00|12208.9|12198.9|12197.9|12187.9|12209.9|12199.9|12192.9|12182.9|2994
1710916200000|2024-03-20 06:30:00|12198.9|12188.9|12200.9|12190.9|12202.9|12192.9|12194.9|12184.9|1637
1710916500000|2024-03-20 06:35:00|12201.9|12191.9|12207.9|12197.9|12208.9|12198.9|12197.9|12187.9|1322
1710916800000|2024-03-20 06:40:00|12208.9|12198.9|12204.9|12194.9|12208.9|12198.9|12201.9|12191.9|2218
1710917100000|2024-03-20 06:45:00|12203.9|12193.9|12201.9|12191.9|12204.9|12194.9|12195.9|12185.9|1968
1710917400000|2024-03-20 06:50:00|12202.9|12192.9|12199.9|12189.9|12202.9|12192.9|12191.9|12181.9|2201
1710917700000|2024-03-20 06:55:00|12198.9|12188.9|12198.9|12188.9|12201.9|12191.9|12195.9|12185.9|2135
1710918000000|2024-03-20 07:00:00|12197.9|12187.9|12197.9|12187.9|12198.9|12188.9|12194.9|12184.9|1501
1710918300000|2024-03-20 07:05:00|12196.9|12186.9|12202.9|12192.9|12202.9|12192.9|12196.9|12186.9|752
1710918600000|2024-03-20 07:10:00|12203.9|12193.9|12201.9|12191.9|12206.9|12196.9|12201.9|12191.9|597
1710918900000|2024-03-20 07:15:00|12200.9|12190.9|12204.9|12194.9|12206.9|12196.9|12200.9|12190.9|663
1710919200000|2024-03-20 07:20:00|12203.9|12193.9|12202.9|12192.9|12206.9|12196.9|12202.9|12192.9|113
1710919500000|2024-03-20 07:25:00|12204.9|12194.9|12201.9|12191.9|12204.9|12194.9|12200.9|12190.9|113
1710919800000|2024-03-20 07:30:00|12202.9|12192.9|12201.9|12191.9|12202.9|12192.9|12199.9|12189.9|153
1710920100000|2024-03-20 07:35:00|12200.9|12190.9|12202.9|12192.9|12202.9|12192.9|12200.9|12190.9|162
1710920400000|2024-03-20 07:40:00|12201.9|12191.9|12202.9|12192.9|12203.9|12193.9|12201.9|12191.9|269
1710920700000|2024-03-20 07:45:00|12201.9|12191.9|12201.9|12191.9|12203.9|12193.9|12200.9|12190.9|338
1710921000000|2024-03-20 07:50:00|12202.9|12192.9|12200.9|12190.9|12202.9|12192.9|12198.9|12188.9|1080
1710921300000|2024-03-20 07:55:00|12199.9|12189.9|12198.9|12188.9|12200.9|12190.9|12198.9|12188.9|227
1710921600000|2024-03-20 08:00:00|12199.9|12187.9|12195.9|12184.9|12199.9|12188.9|12195.9|12184.9|615
1710921900000|2024-03-20 08:05:00|12196.9|12185.9|12195.9|12184.9|12196.9|12185.9|12194.9|12183.9|308
1710922200000|2024-03-20 08:10:00|12194.9|12183.9|12196.9|12185.9|12196.9|12185.9|12191.9|12180.9|628
1710922500000|2024-03-20 08:15:00|12197.9|12186.9|12197.9|12186.9|12201.9|12189.9|12197.9|12185.9|327
1710922800000|2024-03-20 08:20:00|12198.9|12185.9|12199.9|12188.9|12200.9|12189.9|12196.9|12185.9|326
1710923100000|2024-03-20 08:25:00|12200.9|12189.9|12199.9|12187.9|12201.9|12190.9|12198.9|12187.9|792
1710923400000|2024-03-20 08:30:00|12206.9|12182.9|12209.5|12185.5|12209.5|12185.5|12206.6|12182.6|0
1710923700000|2024-03-20 08:35:00|12209.3|12185.3|12205.7|12181.7|12209.3|12185.3|12205.4|12181.4|708
1710924000000|2024-03-20 08:40:00|12205.5|12181.5|12205.1|12181.1|12205.5|12181.5|12203.6|12179.6|0
1710924300000|2024-03-20 08:45:00|12204.9|12180.9|12204.3|12180.3|12205.6|12181.6|12203.6|12179.6|0
1710924600000|2024-03-20 08:50:00|12204.1|12180.1|12205.2|12181.2|12205.6|12181.6|12201.9|12177.9|0
1710924900000|2024-03-20 08:55:00|12205.4|12181.4|12207.3|12183.3|12209.2|12185.2|12205.2|12181.2|0
1710925200000|2024-03-20 09:00:00|12208.9|12197.9|12203.9|12192.9|12208.9|12197.9|12203.9|12192.9|324
1710925500000|2024-03-20 09:05:00|12204.9|12193.9|12206.9|12194.9|12208.9|12196.9|12204.9|12193.9|96
1710925800000|2024-03-20 09:10:00|12205.9|12195.9|12203.9|12192.9|12205.9|12195.9|12203.9|12191.9|153
1710926100000|2024-03-20 09:15:00|12202.9|12191.9|12202.9|12191.9|12204.9|12192.9|12201.9|12189.9|456
1710926400000|2024-03-20 09:20:00|12203.9|12192.9|12204.9|12192.9|12205.9|12194.9|12200.9|12189.9|169
1710926700000|2024-03-20 09:25:00|12205.9|12193.9|12202.9|12191.9|12205.9|12193.9|12202.9|12191.9|62
1710927000000|2024-03-20 09:30:00|12201.9|12190.9|12202.9|12190.9|12202.9|12191.9|12200.9|12189.9|74
1710927300000|2024-03-20 09:35:00|12201.9|12191.9|12201.9|12190.9|12202.9|12191.9|12200.9|12189.9|16
1710927600000|2024-03-20 09:40:00|12200.9|12189.9|12200.9|12189.9|12202.9|12191.9|12200.9|12189.9|10
1710927900000|2024-03-20 09:45:00|12201.9|12190.9|12201.9|12190.9|12202.9|12190.9|12201.9|12189.9|36
1710928200000|2024-03-20 09:50:00|12200.9|12189.9|12200.9|12188.9|12200.9|12190.9|12199.9|12188.9|43
1710928500000|2024-03-20 09:55:00|12199.9|12189.9|12201.9|12189.9|12201.9|12190.9|12198.9|12187.9|120
1710928800000|2024-03-20 10:00:00|12200.9|12190.9|12201.9|12190.9|12201.9|12190.9|12200.9|12189.9|27
1710929100000|2024-03-20 10:05:00|12202.9|12191.9|12202.9|12190.9|12202.9|12191.9|12201.9|12190.9|46
1710929400000|2024-03-20 10:10:00|12203.9|12191.9|12203.9|12192.9|12204.9|12193.9|12203.9|12190.9|42
1710929700000|2024-03-20 10:15:00|12204.9|12191.9|12201.9|12190.9|12204.9|12191.9|12201.9|12190.9|40
1710930000000|2024-03-20 10:20:00|12200.9|12189.9|12199.9|12187.9|12200.9|12189.9|12198.9|12187.9|40
1710930300000|2024-03-20 10:25:00|12200.9|12188.9|12201.9|12189.9|12201.9|12189.9|12199.9|12187.9|40
1710930600000|2024-03-20 10:30:00|12202.9|12190.9|12206.9|12195.9|12208.9|12197.9|12202.9|12189.9|76
1710930900000|2024-03-20 10:35:00|12207.9|12196.9|12204.9|12192.9|12207.9|12196.9|12202.9|12191.9|78
1710931200000|2024-03-20 10:40:00|12203.9|12193.9|12208.9|12197.9|12209.9|12198.9|12203.9|12192.9|115
1710931500000|2024-03-20 10:45:00|12209.9|12198.9|12207.9|12196.9|12209.9|12198.9|12205.9|12194.9|85
1710931800000|2024-03-20 10:50:00|12206.9|12195.9|12210.9|12198.9|12210.9|12199.9|12205.9|12194.9|93
1710932100000|2024-03-20 10:55:00|12209.9|12199.9|12211.9|12200.9|12211.9|12200.9|12209.9|12198.9|48
1710932400000|2024-03-20 11:00:00|12210.9|12199.9|12210.9|12199.9|12211.9|12200.9|12210.9|12199.9|16
1710932700000|2024-03-20 11:05:00|12209.9|12198.9|12208.9|12197.9|12210.9|12199.9|12208.9|12197.9|35
1710933000000|2024-03-20 11:10:00|12209.9|12198.9|12210.9|12198.9|12211.9|12199.9|12206.9|12195.9|79
1710933300000|2024-03-20 11:15:00|12209.9|12197.9|12209.9|12198.9|12210.9|12198.9|12208.9|12196.9|17
1710933600000|2024-03-20 11:20:00|12210.9|12199.9|12206.9|12195.9|12210.9|12199.9|12205.9|12194.9|20
1710933900000|2024-03-20 11:25:00|12207.9|12194.9|12206.9|12195.9|12207.9|12196.9|12206.9|12194.9|18
1710934200000|2024-03-20 11:30:00|12205.9|12194.9|12205.9|12194.9|12206.9|12195.9|12203.9|12192.9|56
1710934500000|2024-03-20 11:35:00|12206.9|12195.9|12208.9|12196.9|12208.9|12197.9|12206.9|12195.9|40
1710934800000|2024-03-20 11:40:00|12207.9|12197.9|12209.9|12198.9|12210.9|12199.9|12207.9|12196.9|51
1710935100000|2024-03-20 11:45:00|12210.9|12197.9|12209.9|12197.9|12210.9|12198.9|12208.9|12197.9|0
1710935400000|2024-03-20 11:50:00|12208.9|12198.9|12208.9|12197.9|12209.9|12198.9|12207.9|12196.9|9
1710935700000|2024-03-20 11:55:00|12209.9|12196.9|12207.9|12196.9|12209.9|12196.9|12207.9|12196.9|2
1710936000000|2024-03-20 12:00:00|12208.9|12197.9|12207.9|12196.9|12211.9|12200.9|12207.9|12196.9|61
1710936300000|2024-03-20 12:05:00|12208.9|12195.9|12205.9|12194.9|12208.9|12196.9|12205.9|12194.9|26
1710936600000|2024-03-20 12:10:00|12206.9|12195.9|12206.9|12194.9|12207.9|12196.9|12204.9|12193.9|25
1710936900000|2024-03-20 12:15:00|12205.9|12195.9|12208.9|12196.9|12208.9|12197.9|12205.9|12195.9|78
1710937200000|2024-03-20 12:20:00|12207.9|12197.9|12209.9|12198.9|12209.9|12198.9|12207.9|12196.9|76
1710937500000|2024-03-20 12:25:00|12210.9|12199.9|12210.9|12199.9|12210.9|12199.9|12209.9|12198.9|77
1710937800000|2024-03-20 12:30:00|12209.9|12198.9|12208.9|12197.9|12211.9|12199.9|12208.9|12197.9|51
1710938100000|2024-03-20 12:35:00|12207.9|12196.9|12206.9|12195.9|12208.9|12196.9|12206.9|12195.9|966
1710938400000|2024-03-20 12:40:00|12205.9|12194.9|12206.9|12195.9|12206.9|12195.9|12204.9|12193.9|25
1710938700000|2024-03-20 12:45:00|12207.9|12196.9|12208.9|12197.9|12209.9|12198.9|12206.9|12196.9|463
1710939000000|2024-03-20 12:50:00|12207.9|12196.9|12209.9|12198.9|12209.9|12198.9|12207.9|12196.9|7
1710939300000|2024-03-20 12:55:00|12208.9|12197.9|12207.9|12196.9|12209.9|12198.9|12207.9|12195.9|30
1710939600000|2024-03-20 13:00:00|12206.9|12195.9|12208.9|12197.9|12208.9|12197.9|12206.9|12195.9|28
1710939900000|2024-03-20 13:05:00|12209.9|12198.9|12209.9|12198.9|12210.9|12198.9|12208.9|12197.9|46
1710940200000|2024-03-20 13:10:00|12208.9|12197.9|12214.9|12203.9|12214.9|12203.9|12208.9|12197.9|127
1710940500000|2024-03-20 13:15:00|12215.9|12204.9|12211.9|12200.9|12217.9|12206.9|12211.9|12200.9|224
1710940800000|2024-03-20 13:20:00|12212.9|12201.9|12205.9|12194.9|12212.9|12201.9|12205.9|12194.9|115
1710941100000|2024-03-20 13:25:00|12206.9|12195.9|12209.9|12198.9|12210.9|12198.9|12205.9|12194.9|69
1710941400000|2024-03-20 13:30:00|12210.9|12196.9|12215.9|12204.9|12228.9|12217.9|12206.9|12194.9|981
1710941700000|2024-03-20 13:35:00|12216.9|12205.9|12212.9|12201.9|12221.9|12210.9|12212.9|12201.9|423
1710942000000|2024-03-20 13:40:00|12211.9|12200.9|12210.9|12199.9|12216.9|12205.9|12205.9|12194.9|389
1710942300000|2024-03-20 13:45:00|12209.9|12198.9|12208.9|12197.9|12211.9|12200.9|12206.9|12195.9|154
1710942600000|2024-03-20 13:50:00|12207.9|12196.9|12215.9|12204.9|12217.9|12205.9|12206.9|12195.9|290
1710942900000|2024-03-20 13:55:00|12214.9|12203.9|12211.9|12200.9|12214.9|12204.9|12208.9|12197.9|198
1710943200000|2024-03-20 14:00:00|12212.9|12201.9|12204.9|12193.9|12212.9|12201.9|12202.9|12191.9|358
1710943500000|2024-03-20 14:05:00|12205.9|12194.9|12201.9|12190.9|12205.9|12194.9|12201.9|12190.9|115
1710943800000|2024-03-20 14:10:00|12202.9|12191.9|12202.9|12191.9|12203.9|12192.9|12199.9|12188.9|99
1710944100000|2024-03-20 14:15:00|12203.9|12192.9|12206.9|12194.9|12208.9|12197.9|12203.9|12192.9|95
1710944400000|2024-03-20 14:20:00|12205.9|12195.9|12207.9|12196.9|12207.9|12196.9|12200.9|12189.9|166
1710944700000|2024-03-20 14:25:00|12206.9|12195.9|12204.9|12193.9|12206.9|12195.9|12201.9|12189.9|115
1710945000000|2024-03-20 14:30:00|12203.9|12192.9|12203.9|12192.9|12206.9|12195.9|12202.9|12191.9|187
1710945300000|2024-03-20 14:35:00|12204.9|12193.9|12204.9|12193.9|12205.9|12193.9|12201.9|12190.9|290
1710945600000|2024-03-20 14:40:00|12203.9|12192.9|12202.9|12191.9|12205.9|12194.9|12201.9|12190.9|253
1710945900000|2024-03-20 14:45:00|12201.9|12190.9|12203.9|12192.9|12203.9|12192.9|12201.9|12190.9|70
1710946200000|2024-03-20 14:50:00|12204.9|12191.9|12202.9|12191.9|12205.9|12194.9|12202.9|12190.9|77
1710946500000|2024-03-20 14:55:00|12201.9|12190.9|12202.9|12191.9|12203.9|12192.9|12199.9|12188.9|227
1710946800000|2024-03-20 15:00:00|12201.9|12190.9|12202.9|12191.9|12206.9|12195.9|12201.9|12190.9|222
1710947100000|2024-03-20 15:05:00|12203.9|12192.9|12201.9|12190.9|12203.9|12192.9|12200.9|12189.9|100
1710947400000|2024-03-20 15:10:00|12202.9|12191.9|12206.9|12194.9|12206.9|12194.9|12200.9|12189.9|427
1710947700000|2024-03-20 15:15:00|12205.9|12195.9|12211.9|12200.9|12211.9|12200.9|12205.9|12194.9|298
1710948000000|2024-03-20 15:20:00|12210.9|12199.9|12203.9|12192.9|12210.9|12199.9|12203.9|12192.9|488
1710948300000|2024-03-20 15:25:00|12204.9|12193.9|12211.9|12200.9|12212.9|12201.9|12203.9|12192.9|301
1710948600000|2024-03-20 15:30:00|12212.9|12201.9|12211.9|12200.9|12212.9|12201.9|12210.9|12199.9|87
1710948900000|2024-03-20 15:35:00|12212.9|12201.9|12210.9|12199.9|12212.9|12201.9|12210.9|12199.9|73
1710949200000|2024-03-20 15:40:00|12211.9|12200.9|12209.9|12198.9|12212.9|12201.9|12209.9|12198.9|101
1710949500000|2024-03-20 15:45:00|12210.9|12199.9|12209.9|12198.9|12210.9|12199.9|12209.9|12198.9|100
1710949800000|2024-03-20 15:50:00|12208.9|12197.9|12198.9|12187.9|12208.9|12197.9|12197.9|12186.9|722
1710950100000|2024-03-20 15:55:00|12199.9|12188.9|12198.9|12187.9|12200.9|12189.9|12198.9|12187.9|103
1710950400000|2024-03-20 16:00:00|12199.9|12189.9|12198.9|12187.9|12201.9|12190.9|12197.9|12186.9|313
1710950700000|2024-03-20 16:05:00|12199.9|12188.9|12205.9|12194.9|12206.9|12195.9|12198.9|12187.9|278
1710951000000|2024-03-20 16:10:00|12204.9|12193.9|12204.9|12193.9|12205.9|12194.9|12203.9|12192.9|73
1710951300000|2024-03-20 16:15:00|12205.9|12194.9|12205.9|12194.9|12206.9|12195.9|12204.9|12193.9|78
1710951600000|2024-03-20 16:20:00|12204.9|12193.9|12202.9|12190.9|12204.9|12193.9|12201.9|12190.9|140
1710951900000|2024-03-20 16:25:00|12203.9|12191.9|12203.9|12191.9|12203.9|12192.9|12202.9|12190.9|93
1710952200000|2024-03-20 16:30:00|12202.9|12192.9|12202.9|12191.9|12204.9|12193.9|12202.9|12191.9|60
1710952500000|2024-03-20 16:35:00|12203.9|12192.9|12202.9|12191.9|12203.9|12192.9|12202.9|12191.9|39
1710952800000|2024-03-20 16:40:00|12201.9|12190.9|12202.9|12191.9|12203.9|12192.9|12201.9|12190.9|85
1710953100000|2024-03-20 16:45:00|12203.9|12192.9|12202.9|12191.9|12203.9|12192.9|12202.9|12191.9|33
1710953400000|2024-03-20 16:50:00|12203.9|12192.9|12201.9|12190.9|12204.9|12193.9|12201.9|12190.9|863
1710953700000|2024-03-20 16:55:00|12202.9|12191.9|12203.9|12191.9|12204.9|12193.9|12201.9|12190.9|123
1710954000000|2024-03-20 17:00:00|12202.9|12192.9|12201.9|12190.9|12203.9|12192.9|12201.9|12190.9|45
1710954300000|2024-03-20 17:05:00|12202.9|12191.9|12201.9|12190.9|12202.9|12191.9|12201.9|12190.9|44
1710954600000|2024-03-20 17:10:00|12202.9|12191.9|12200.9|12189.9|12202.9|12191.9|12199.9|12188.9|196
1710954900000|2024-03-20 17:15:00|12199.9|12188.9|12202.9|12191.9|12202.9|12191.9|12199.9|12188.9|43
1710955200000|2024-03-20 17:20:00|12201.9|12190.9|12201.9|12190.9|12202.9|12191.9|12201.9|12190.9|63
1710955500000|2024-03-20 17:25:00|12202.9|12191.9|12205.9|12194.9|12206.9|12195.9|12202.9|12191.9|97
1710955800000|2024-03-20 17:30:00|12206.9|12195.9|12207.9|12196.9|12207.9|12196.9|12205.9|12194.9|70
1710956100000|2024-03-20 17:35:00|12206.9|12195.9|12205.9|12194.9|12208.9|12197.9|12205.9|12194.9|109
1710956400000|2024-03-20 17:40:00|12206.9|12195.9|12208.9|12197.9|12208.9|12197.9|12205.9|12194.9|108
1710956700000|2024-03-20 17:45:00|12207.9|12196.9|12212.9|12201.9|12212.9|12201.9|12207.9|12196.9|104
1710957000000|2024-03-20 17:50:00|12213.9|12202.9|12212.9|12201.9|12214.9|12203.9|12212.9|12201.9|117
1710957300000|2024-03-20 17:55:00|12213.9|12200.9|12209.9|12197.9|12213.9|12200.9|12208.9|12197.9|59
1710957600000|2024-03-20 18:00:00|12210.9|12199.9|12222.9|12211.9|12223.9|12212.9|12208.9|12199.9|551
1710957900000|2024-03-20 18:05:00|12223.9|12212.9|12217.9|12205.9|12228.9|12217.9|12215.9|12204.9|613
1710958200000|2024-03-20 18:10:00|12216.9|12206.9|12215.9|12204.9|12222.9|12211.9|12214.9|12203.9|292
1710958500000|2024-03-20 18:15:00|12216.9|12205.9|12205.9|12193.9|12217.9|12205.9|12204.9|12193.9|369
1710958800000|2024-03-20 18:20:00|12204.9|12194.9|12206.9|12195.9|12207.9|12196.9|12204.9|12193.9|167
1710959100000|2024-03-20 18:25:00|12205.9|12194.9|12205.9|12194.9|12207.9|12196.9|12204.9|12192.9|412
1710959400000|2024-03-20 18:30:00|12206.9|12195.9|12199.9|12188.9|12208.9|12196.9|12199.9|12188.9|534
1710959700000|2024-03-20 18:35:00|12200.9|12189.9|12214.9|12203.9|12215.9|12204.9|12199.9|12188.9|529
1710960000000|2024-03-20 18:40:00|12215.9|12204.9|12219.9|12208.9|12220.9|12209.9|12211.9|12200.9|370
1710960300000|2024-03-20 18:45:00|12220.9|12209.9|12229.9|12217.9|12232.9|12220.9|12220.9|12209.9|604
1710960600000|2024-03-20 18:50:00|12228.9|12218.9|12229.9|12218.9|12232.9|12221.9|12224.9|12212.9|409
1710960900000|2024-03-20 18:55:00|12230.9|12219.9|12231.9|12219.9|12233.9|12222.9|12229.9|12218.9|196
1710961200000|2024-03-20 19:00:00|12230.9|12218.9|12225.9|12214.9|12230.9|12219.9|12223.9|12212.9|130
1710961500000|2024-03-20 19:05:00|12226.9|12215.9|12230.9|12219.9|12232.9|12221.9|12226.9|12215.9|128
1710961800000|2024-03-20 19:10:00|12231.9|12220.9|12226.9|12215.9|12232.9|12221.9|12226.9|12215.9|110
1710962100000|2024-03-20 19:15:00|12225.9|12214.9|12227.9|12216.9|12228.9|12216.9|12223.9|12212.9|110
1710962400000|2024-03-20 19:20:00|12228.9|12217.9|12227.9|12216.9|12231.9|12220.9|12227.9|12216.9|176
1710962700000|2024-03-20 19:25:00|12230.9|12219.9|12232.9|12221.9|12232.9|12221.9|12230.9|12219.9|181
1710963000000|2024-03-20 19:30:00|12231.9|12220.9|12232.9|12221.9|12234.9|12223.9|12231.9|12220.9|295
1710963300000|2024-03-20 19:35:00|12231.9|12220.9|12226.9|12215.9|12231.9|12220.9|12226.9|12215.9|178
1710963600000|2024-03-20 19:40:00|12227.9|12214.9|12225.4|12215.4|12229.9|12218.9|12225.4|12214.9|287
1710963900000|2024-03-20 19:45:00|12224.9|12214.9|12220.4|12210.4|12224.9|12214.9|12218.4|12208.4|333
1710964200000|2024-03-20 19:50:00|12220.9|12210.9|12218.4|12208.4|12224.4|12214.4|12218.4|12208.4|245
1710964500000|2024-03-20 19:55:00|12219.4|12209.4|12225.4|12215.4|12227.4|12217.4|12218.4|12208.4|313
1710964800000|2024-03-20 20:00:00|12225.9|12215.9|12229.4|12219.4|12229.4|12219.4|12225.9|12215.9|108
1710965100000|2024-03-20 20:05:00|12228.9|12218.9|12228.9|12218.9|12229.4|12219.4|12228.9|12218.9|11
1710965400000|2024-03-20 20:10:00|12229.4|12219.4|12228.9|12218.9|12229.4|12219.4|12228.9|12218.9|5
1710965700000|2024-03-20 20:15:00|12229.4|12219.4|12227.4|12217.4|12229.4|12219.4|12227.4|12217.4|22
1710966000000|2024-03-20 20:20:00|12228.4|12218.4|12227.9|12217.9|12228.4|12218.4|12227.4|12217.4|32
1710966300000|2024-03-20 20:25:00|12227.4|12217.4|12227.9|12217.9|12227.9|12217.9|12226.9|12216.9|20
1710966600000|2024-03-20 20:30:00|12227.4|12217.4|12228.9|12218.9|12228.9|12218.9|12227.4|12217.4|30
1710966900000|2024-03-20 20:35:00|12228.4|12218.4|12229.4|12219.4|12229.9|12219.9|12228.4|12218.4|42
1710967200000|2024-03-20 20:40:00|12228.9|12218.9|12228.9|12218.9|12229.9|12219.9|12228.4|12218.4|74
1710967500000|2024-03-20 20:45:00|12228.4|12218.4|12228.9|12218.9|12228.9|12218.9|12228.4|12218.4|9
1710967800000|2024-03-20 20:50:00|12228.4|12218.4|12229.9|12219.9|12229.9|12219.9|12228.4|12218.4|13
1710968100000|2024-03-20 20:55:00|12229.4|12219.4|12230.4|12220.4|12230.4|12220.4|12226.4|12216.4|44
1710968400000|2024-03-20 21:00:00|12231.4|12221.4|12231.9|12221.9|12232.4|12222.4|12231.4|12221.4|10
1710968700000|2024-03-20 21:05:00|12231.4|12221.4|12231.4|12221.4|12231.4|12221.4|12231.4|12221.4|2
1710969000000|2024-03-20 21:10:00|||||||||1
1710969300000|2024-03-20 21:15:00|12238.4|12214.4|12238.5|12214.5|12238.5|12214.5|12238.4|12214.4|0
1710969600000|2024-03-20 21:20:00|12238.3|12214.3|12236.6|12212.6|12238.5|12214.5|12235.9|12211.9|0
1710969900000|2024-03-20 21:25:00|12236.5|12212.5|12236.9|12212.9|12237.9|12213.9|12236.4|12212.4|0
1710970200000|2024-03-20 21:30:00|12236.8|12212.8|12235.9|12211.9|12236.8|12212.8|12235.9|12211.9|0
1710970500000|2024-03-20 21:35:00|12235.7|12211.7|12235.3|12211.3|12236.1|12212.1|12234.5|12210.5|0
1710970800000|2024-03-20 21:40:00|12235|12211|12235.9|12211.9|12236|12212|12234.9|12210.9|0
1710971100000|2024-03-20 21:45:00|12235.8|12211.8|12236.4|12212.4|12236.4|12212.4|12235.3|12211.3|0
1710971400000|2024-03-20 21:50:00|12236|12212|12236.7|12212.7|12236.8|12212.8|12236|12212|0
1710971700000|2024-03-20 21:55:00|12236.6|12212.6|12237.2|12213.2|12237.7|12213.7|12236.4|12212.4|0
1710972000000|2024-03-20 22:00:00|12238|12214|12237.6|12213.6|12239.1|12215.1|12236.4|12212.4|0
1710972300000|2024-03-20 22:05:00|12237.8|12213.8|12238|12214|12240.3|12216.3|12237.8|12213.8|0
1710972600000|2024-03-20 22:10:00|12237.8|12213.8|12241.5|12217.5|12244.2|12220.2|12237.6|12213.6|0
1710972900000|2024-03-20 22:15:00|12241.9|12217.9|12242.6|12218.6|12243.8|12219.8|12241.5|12217.5|0
1710973200000|2024-03-20 22:20:00|12242.4|12218.4|12240.7|12216.7|12242.6|12218.6|12240.7|12216.7|0
1710973500000|2024-03-20 22:25:00|12240.8|12216.8|12242.6|12218.6|12242.6|12218.6|12240.8|12216.8|0
1710973800000|2024-03-20 22:30:00|12242.4|12218.4|12241.6|12217.6|12243|12219|12241.4|12217.4|0
1710974100000|2024-03-20 22:35:00|12241.4|12217.4|12241.8|12217.8|12243.3|12219.3|12241.4|12217.4|0
1710974400000|2024-03-20 22:40:00|12242|12218|12242.6|12218.6|12243|12219|12242|12218|0
1710974700000|2024-03-20 22:45:00|12242.9|12218.9|12243.7|12219.7|12243.9|12219.9|12242.9|12218.9|0
1710975000000|2024-03-20 22:50:00|12244.1|12220.1|12245.6|12221.6|12246|12222|12244.1|12220.1|0
1710975300000|2024-03-20 22:55:00|12245.8|12221.8|12245.6|12221.6|12246|12222|12244.9|12220.9|0
1710975600000|2024-03-20 23:00:00|12245.3|12221.3|12246.2|12222.2|12246.2|12222.2|12244.9|12220.9|0
1710975900000|2024-03-20 23:05:00|12246.4|12222.4|12249.1|12225.1|12249.1|12225.1|12244.9|12220.9|0
1710976200000|2024-03-20 23:10:00|12248.7|12224.7|12249.8|12225.8|12251|12227|12248.7|12224.7|0
1710976500000|2024-03-20 23:15:00|12249.6|12225.6|12250.6|12226.6|12251.3|12227.3|12249.4|12225.4|0
1710976800000|2024-03-20 23:20:00|12250.7|12226.7|12254.2|12230.2|12255.3|12231.3|12250.6|12226.6|0
1710977100000|2024-03-20 23:25:00|12254.5|12230.5|12253.8|12229.8|12255.3|12231.3|12253|12229|0
1710977400000|2024-03-20 23:30:00|12254|12230|12253.4|12229.4|12254.6|12230.6|12253|12229|0
1710977700000|2024-03-20 23:35:00|12253.2|12229.2|12253.8|12229.8|12254.2|12230.2|12252.6|12228.6|0
1710978000000|2024-03-20 23:40:00|12254|12230|12254.6|12230.6|12255|12231|12253|12229|0
1710978300000|2024-03-20 23:45:00|12254.3|12230.3|12252.4|12228.4|12254.3|12230.3|12252|12228|0
1710978600000|2024-03-20 23:50:00|12252|12228|12252|12228|12253.1|12229.1|12251.6|12227.6|0
1710978900000|2024-03-20 23:55:00|12252.3|12228.3|12253.1|12229.1|12253.3|12229.3|12251.6|12227.6|0
1710979200000|2024-03-21 00:00:00|12252.8|12228.8|12251.2|12227.2|12252.8|12228.8|12250.1|12226.1|0
1710979500000|2024-03-21 00:05:00|12251.4|12227.4|12250.5|12226.5|12252.4|12228.4|12250.5|12226.5|0
1710979800000|2024-03-21 00:10:00|12250.3|12226.3|12250.3|12226.3|12250.7|12226.7|12249.5|12225.5|0
1710980100000|2024-03-21 00:15:00|12250.6|12226.6|12248.5|12224.5|12250.7|12226.7|12248.1|12224.1|0
1710980400000|2024-03-21 00:20:00|12248.6|12224.6|12250.4|12226.4|12250.6|12226.6|12248.6|12224.6|0
1710980700000|2024-03-21 00:25:00|12250.3|12226.3|12249.4|12225.4|12250.4|12226.4|12249|12225|0
1710981000000|2024-03-21 00:30:00|12249.2|12225.2|12248.5|12224.5|12249.7|12225.7|12248.5|12224.5|0
1710981300000|2024-03-21 00:35:00|12248.7|12224.7|12247.9|12223.9|12248.9|12224.9|12247.6|12223.6|0
1710981600000|2024-03-21 00:40:00|12247.8|12223.8|12248.2|12224.2|12248.4|12224.4|12247.6|12223.6|0
1710981900000|2024-03-21 00:45:00|12248.4|12224.4|12248.2|12224.2|12248.5|12224.5|12247.8|12223.8|0
1710982200000|2024-03-21 00:50:00|12248.4|12224.4|12248.4|12224.4|12249.5|12225.5|12248|12224|0
1710982500000|2024-03-21 00:55:00|12248|12224|12248.7|12224.7|12249.2|12225.2|12248|12224|0
1710982800000|2024-03-21 01:00:00|12248.4|12224.4|12238.4|12228.4|12248.4|12234.4|12229.9|12219.9|3335
1710983100000|2024-03-21 01:05:00|12237.9|12227.9|12232.4|12222.4|12238.4|12228.4|12228.4|12218.4|1321
1710983400000|2024-03-21 01:10:00|12231.4|12221.4|12237.4|12227.4|12238.4|12228.4|12230.4|12220.4|900
1710983700000|2024-03-21 01:15:00|12238.4|12228.4|12241.4|12231.4|12251.4|12241.4|12233.4|12223.4|3105
1710984000000|2024-03-21 01:20:00|12241.9|12231.9|12237.4|12227.4|12250.9|12240.9|12236.4|12226.4|3327
1710984300000|2024-03-21 01:25:00|12237.9|12227.9|12240.4|12230.4|12241.4|12231.4|12228.4|12218.4|2221
1710984600000|2024-03-21 01:30:00|12240.9|12230.9|12214.4|12204.4|12254.9|12244.9|12212.4|12202.4|12588
1710984900000|2024-03-21 01:35:00|12213.4|12203.4|12240.4|12230.4|12249.9|12239.9|12201.4|12191.4|5800
1710985200000|2024-03-21 01:40:00|12240.9|12230.9|12239.4|12229.4|12248.4|12238.4|12229.4|12219.4|3695
1710985500000|2024-03-21 01:45:00|12238.9|12228.9|12269.9|12259.9|12270.4|12260.4|12230.4|12220.4|4851
1710985800000|2024-03-21 01:50:00|12269.4|12259.4|12241.4|12231.4|12273.9|12263.9|12236.9|12226.9|4745
1710986100000|2024-03-21 01:55:00|12240.4|12230.4|12264.4|12254.4|12266.4|12256.4|12236.4|12226.4|4154
1710986400000|2024-03-21 02:00:00|12264.9|12254.9|12267.9|12257.9|12279.4|12269.4|12254.4|12244.4|4926
1710986700000|2024-03-21 02:05:00|12267.4|12257.4|12269.4|12259.4|12272.4|12262.4|12257.4|12247.4|6755
1710987000000|2024-03-21 02:10:00|12267.4|12257.4|12269.4|12259.4|12278.4|12268.4|12264.4|12254.4|3326
1710987300000|2024-03-21 02:15:00|12268.4|12258.4|12290.9|12280.9|12293.4|12283.4|12262.4|12252.4|4644
1710987600000|2024-03-21 02:20:00|12290.4|12280.4|12266.4|12256.4|12293.4|12283.4|12264.4|12254.4|4105
1710987900000|2024-03-21 02:25:00|12265.4|12255.4|12257.9|12247.9|12268.9|12258.9|12242.4|12232.4|3683
1710988200000|2024-03-21 02:30:00|12258.4|12248.4|12264.4|12254.4|12268.4|12258.4|12256.9|12246.9|1728
1710988500000|2024-03-21 02:35:00|12263.9|12253.9|12275.4|12265.4|12277.4|12267.4|12257.4|12247.4|1931
1710988800000|2024-03-21 02:40:00|12274.4|12264.4|12267.4|12257.4|12275.4|12265.4|12263.9|12253.9|1105
1710989100000|2024-03-21 02:45:00|12267.9|12257.9|12244.9|12234.9|12267.9|12257.9|12243.9|12233.9|2786
1710989400000|2024-03-21 02:50:00|12242.9|12232.9|12245.9|12235.9|12249.9|12239.9|12232.9|12222.9|3435
1710989700000|2024-03-21 02:55:00|12244.9|12234.9|12230.9|12220.9|12247.9|12237.9|12222.9|12212.9|3033
1710990000000|2024-03-21 03:00:00|12229.9|12219.9|12216.9|12206.9|12231.9|12221.9|12214.9|12204.9|1833
1710990300000|2024-03-21 03:05:00|12215.9|12205.9|12221.9|12211.9|12221.9|12211.9|12201.9|12191.9|2671
1710990600000|2024-03-21 03:10:00|12220.9|12210.9|12209.9|12199.9|12223.9|12213.9|12209.9|12199.9|2870
1710990900000|2024-03-21 03:15:00|12210.9|12200.9|12218.9|12208.9|12223.9|12213.9|12209.9|12199.9|1681
1710991200000|2024-03-21 03:20:00|12219.9|12209.9|12221.9|12211.9|12225.9|12215.9|12215.9|12205.9|982
1710991500000|2024-03-21 03:25:00|12222.9|12212.9|12223.9|12213.9|12228.9|12218.9|12217.9|12207.9|1074
1710991800000|2024-03-21 03:30:00|12222.9|12212.9|12222.9|12212.9|12224.9|12214.9|12220.9|12210.9|459
1710992100000|2024-03-21 03:35:00|12221.9|12211.9|12219.9|12209.9|12224.9|12214.9|12219.9|12209.9|528
1710992400000|2024-03-21 03:40:00|12218.9|12208.9|12215.9|12205.9|12218.9|12208.9|12214.9|12204.9|246
1710992700000|2024-03-21 03:45:00|12214.9|12204.9|12208.9|12198.9|12215.9|12205.9|12207.9|12197.9|731
1710993000000|2024-03-21 03:50:00|12209.9|12199.9|12206.9|12196.9|12211.9|12201.9|12205.9|12195.9|832
1710993300000|2024-03-21 03:55:00|12207.9|12197.9|12211.9|12201.9|12213.9|12203.9|12207.9|12197.9|336
1710993600000|2024-03-21 04:00:00|12212.9|12202.9|12214.9|12204.9|12215.9|12205.9|12210.9|12200.9|272
1710993900000|2024-03-21 04:05:00|12215.9|12205.9|12209.9|12199.9|12215.9|12205.9|12209.9|12199.9|221
1710994200000|2024-03-21 04:10:00|12208.9|12198.9|12211.9|12201.9|12211.9|12201.9|12208.9|12198.9|261
1710994500000|2024-03-21 04:15:00|12210.9|12200.9|12212.9|12202.9|12214.9|12204.9|12210.9|12200.9|166
1710994800000|2024-03-21 04:20:00|12213.9|12203.9|12213.9|12203.9|12215.9|12205.9|12213.9|12203.9|229
1710995100000|2024-03-21 04:25:00|12214.9|12204.9|12213.9|12203.9|12214.9|12204.9|12213.9|12203.9|187
1710995400000|2024-03-21 04:30:00|12214.9|12204.9|12217.9|12207.9|12217.9|12207.9|12213.9|12203.9|205
1710995700000|2024-03-21 04:35:00|12218.9|12208.9|12218.9|12208.9|12219.9|12209.9|12216.9|12206.9|281
1710996000000|2024-03-21 04:40:00|12217.9|12207.9|12218.9|12208.9|12219.9|12209.9|12217.9|12207.9|260
1710996300000|2024-03-21 04:45:00|12217.9|12207.9|12217.9|12207.9|12218.9|12208.9|12217.9|12207.9|108
1710996600000|2024-03-21 04:50:00|12218.9|12208.9|12218.9|12208.9|12218.9|12208.9|12216.9|12206.9|272
1710996900000|2024-03-21 04:55:00|12217.9|12207.9|12219.9|12209.9|12220.9|12210.9|12217.9|12207.9|293
1710997200000|2024-03-21 05:00:00|12218.9|12208.9|12220.9|12210.9|12228.9|12218.9|12212.9|12202.9|2622
1710997500000|2024-03-21 05:05:00|12219.9|12209.9|12224.9|12214.9|12226.9|12216.9|12209.9|12199.9|1954
1710997800000|2024-03-21 05:10:00|12225.9|12215.9|12223.9|12213.9|12226.9|12216.9|12212.9|12202.9|1452
1710998100000|2024-03-21 05:15:00|12222.9|12212.9|12217.9|12207.9|12224.9|12214.9|12213.9|12203.9|3115
1710998400000|2024-03-21 05:20:00|12216.9|12206.9|12224.9|12214.9|12231.9|12221.9|12216.9|12206.9|1443
1710998700000|2024-03-21 05:25:00|12225.9|12215.9|12218.9|12208.9|12228.9|12218.9|12217.9|12207.9|1735
1710999000000|2024-03-21 05:30:00|12217.9|12207.9|12234.9|12224.9|12234.9|12224.9|12214.9|12204.9|2448
1710999300000|2024-03-21 05:35:00|12235.9|12225.9|12236.9|12226.9|12245.9|12235.9|12235.9|12225.9|1781
1710999600000|2024-03-21 05:40:00|12235.9|12225.9|12243.9|12233.9|12245.9|12235.9|12234.9|12224.9|2301
1710999900000|2024-03-21 05:45:00|12244.9|12234.9|12246.9|12236.9|12250.9|12240.9|12241.9|12231.9|1254
1711000200000|2024-03-21 05:50:00|12247.9|12237.9|12260.9|12250.9|12269.9|12259.9|12246.9|12236.9|2567
1711000500000|2024-03-21 05:55:00|12261.9|12251.9|12261.9|12251.9|12261.9|12251.9|12254.9|12244.9|1905
1711000800000|2024-03-21 06:00:00|12262.9|12252.9|12249.9|12239.9|12265.9|12255.9|12249.9|12239.9|3664
1711001100000|2024-03-21 06:05:00|12248.9|12238.9|12243.9|12233.9|12249.9|12239.9|12239.9|12229.9|2387
1711001400000|2024-03-21 06:10:00|12242.9|12232.9|12249.9|12239.9|12249.9|12239.9|12242.9|12232.9|1591
1711001700000|2024-03-21 06:15:00|12248.9|12238.9|12243.9|12233.9|12250.9|12240.9|12241.9|12231.9|2164
1711002000000|2024-03-21 06:20:00|12242.9|12232.9|12250.9|12240.9|12251.9|12241.9|12241.9|12231.9|2078
1711002300000|2024-03-21 06:25:00|12249.9|12239.9|12254.9|12244.9|12258.9|12248.9|12246.9|12236.9|2165
1711002600000|2024-03-21 06:30:00|12255.9|12245.9|12254.9|12244.9|12260.9|12250.9|12249.9|12239.9|2741
1711002900000|2024-03-21 06:35:00|12253.9|12243.9|12248.9|12238.9|12258.9|12248.9|12243.9|12233.9|2580
1711003200000|2024-03-21 06:40:00|12247.9|12237.9|12236.9|12226.9|12249.9|12239.9|12234.9|12224.9|4069
1711003500000|2024-03-21 06:45:00|12235.9|12225.9|12235.9|12225.9|12239.9|12229.9|12228.9|12218.9|3398
1711003800000|2024-03-21 06:50:00|12236.9|12226.9|12237.9|12227.9|12239.9|12229.9|12229.9|12219.9|4574
1711004100000|2024-03-21 06:55:00|12238.9|12228.9|12236.9|12226.9|12239.9|12229.9|12229.9|12219.9|5394
1711004400000|2024-03-21 07:00:00|12237.9|12227.9|12231.9|12221.9|12237.9|12227.9|12229.9|12219.9|1872
1711004700000|2024-03-21 07:05:00|12232.9|12222.9|12235.9|12225.9|12235.9|12225.9|12231.9|12221.9|433
1711005000000|2024-03-21 07:10:00|12233.9|12223.9|12230.9|12220.9|12234.9|12224.9|12229.9|12219.9|639
1711005300000|2024-03-21 07:15:00|12229.9|12219.9|12231.9|12221.9|12233.9|12223.9|12229.9|12219.9|309
1711005600000|2024-03-21 07:20:00|12230.9|12220.9|12230.9|12220.9|12231.9|12221.9|12229.9|12219.9|181
1711005900000|2024-03-21 07:25:00|12229.9|12219.9|12232.9|12222.9|12232.9|12222.9|12229.9|12219.9|130
1711006200000|2024-03-21 07:30:00|12231.9|12221.9|12234.9|12224.9|12234.9|12224.9|12230.9|12220.9|654
1711006500000|2024-03-21 07:35:00|12233.9|12223.9|12234.9|12224.9|12235.9|12225.9|12232.9|12222.9|597
1711006800000|2024-03-21 07:40:00|12233.9|12223.9|12233.9|12223.9|12236.9|12226.9|12232.9|12222.9|687
1711007100000|2024-03-21 07:45:00|12232.9|12222.9|12236.9|12226.9|12236.9|12226.9|12231.9|12221.9|1385
1711007400000|2024-03-21 07:50:00|12235.9|12225.9|12234.9|12224.9|12236.9|12226.9|12232.9|12222.9|949
1711007700000|2024-03-21 07:55:00|12233.9|12223.9|12233.9|12223.9|12235.9|12225.9|12231.9|12221.9|1140
1711008000000|2024-03-21 08:00:00|12235.9|12224.9|12234.9|12223.9|12235.9|12224.9|12232.9|12221.9|1120
1711008300000|2024-03-21 08:05:00|12235.9|12224.9|12234.9|12223.9|12237.9|12226.9|12234.9|12223.9|921
1711008600000|2024-03-21 08:10:00|12233.9|12222.9|12232.9|12221.9|12234.9|12223.9|12231.9|12220.9|268
1711008900000|2024-03-21 08:15:00|12231.9|12220.9|12231.9|12220.9|12233.9|12222.9|12229.9|12218.9|321
1711009200000|2024-03-21 08:20:00|12230.9|12219.9|12228.9|12217.9|12231.9|12219.9|12224.9|12213.9|447
1711009500000|2024-03-21 08:25:00|12227.9|12216.9|12225.9|12213.9|12229.9|12217.9|12223.9|12212.9|424
1711009800000|2024-03-21 08:30:00|12233.3|12209.3|12234.9|12210.9|12235.6|12211.6|12231.2|12207.2|0
1711010100000|2024-03-21 08:35:00|12235.3|12211.3|12234.3|12210.3|12236.5|12212.5|12233.7|12209.7|124
1711010400000|2024-03-21 08:40:00|12234.1|12210.1|12231.9|12207.9|12234.4|12210.4|12230.7|12206.7|0
1711010700000|2024-03-21 08:45:00|12231.7|12207.7|12232.4|12208.4|12233|12209|12230.4|12206.4|0
1711011000000|2024-03-21 08:50:00|12232.8|12208.8|12233.3|12209.3|12234.5|12210.5|12232.1|12208.1|0
1711011300000|2024-03-21 08:55:00|12233.5|12209.5|12231.1|12207.1|12233.8|12209.8|12230.6|12206.6|0
1711011600000|2024-03-21 09:00:00|12222.9|12209.9|12210.9|12199.9|12222.9|12210.9|12210.9|12199.9|406
1711011900000|2024-03-21 09:05:00|12209.9|12198.9|12209.9|12198.9|12211.9|12200.9|12207.9|12196.9|253
1711012200000|2024-03-21 09:10:00|12208.9|12197.9|12210.9|12198.9|12211.9|12200.9|12207.9|12196.9|79
1711012500000|2024-03-21 09:15:00|12209.9|12197.9|12203.9|12192.9|12209.9|12197.9|12201.9|12190.9|621
1711012800000|2024-03-21 09:20:00|12204.9|12193.9|12205.9|12194.9|12207.9|12196.9|12203.9|12192.9|132
1711013100000|2024-03-21 09:25:00|12206.9|12195.9|12206.9|12195.9|12207.9|12196.9|12204.9|12193.9|107
1711013400000|2024-03-21 09:30:00|12205.9|12194.9|12203.9|12192.9|12205.9|12194.9|12201.9|12190.9|257
1711013700000|2024-03-21 09:35:00|12202.9|12191.9|12199.9|12188.9|12202.9|12191.9|12198.9|12187.9|300
1711014000000|2024-03-21 09:40:00|12198.9|12187.9|12203.9|12191.9|12204.9|12193.9|12198.9|12187.9|122
1711014300000|2024-03-21 09:45:00|12202.9|12192.9|12202.9|12190.9|12204.9|12193.9|12200.9|12189.9|210
1711014600000|2024-03-21 09:50:00|12201.9|12189.9|12203.9|12192.9|12204.9|12193.9|12199.9|12188.9|140
1711014900000|2024-03-21 09:55:00|12204.9|12193.9|12205.9|12194.9|12205.9|12194.9|12203.9|12192.9|95
1711015200000|2024-03-21 10:00:00|12204.9|12193.9|12203.9|12192.9|12204.9|12193.9|12202.9|12191.9|31
1711015500000|2024-03-21 10:05:00|12202.9|12191.9|12201.9|12190.9|12204.9|12193.9|12200.9|12189.9|195
1711015800000|2024-03-21 10:10:00|12200.9|12189.9|12198.9|12186.9|12201.9|12190.9|12197.9|12186.9|224
1711016100000|2024-03-21 10:15:00|12197.9|12187.9|12195.9|12184.9|12197.9|12187.9|12194.9|12183.9|259
1711016400000|2024-03-21 10:20:00|12194.9|12183.9|12194.9|12183.9|12196.9|12184.9|12194.9|12183.9|233
1711016700000|2024-03-21 10:25:00|12195.9|12184.9|12199.9|12187.9|12199.9|12187.9|12194.9|12183.9|181
1711017000000|2024-03-21 10:30:00|12200.9|12188.9|12198.9|12187.9|12200.9|12189.9|12197.9|12186.9|81
1711017300000|2024-03-21 10:35:00|12197.9|12186.9|12192.9|12181.9|12198.9|12186.9|12192.9|12181.9|158
1711017600000|2024-03-21 10:40:00|12193.9|12182.9|12193.9|12182.9|12195.9|12184.9|12191.9|12180.9|171
1711017900000|2024-03-21 10:45:00|12194.9|12181.9|12193.9|12182.9|12194.9|12183.9|12193.9|12181.9|115
1711018200000|2024-03-21 10:50:00|12192.9|12181.9|12192.9|12181.9|12195.9|12184.9|12192.9|12181.9|91
1711018500000|2024-03-21 10:55:00|12193.9|12182.9|12191.9|12180.9|12193.9|12182.9|12191.9|12180.9|87
1711018800000|2024-03-21 11:00:00|12190.9|12179.9|12195.9|12184.9|12196.9|12184.9|12190.9|12179.9|90
1711019100000|2024-03-21 11:05:00|12196.9|12183.9|12197.9|12186.9|12197.9|12186.9|12195.9|12183.9|61
1711019400000|2024-03-21 11:10:00|12196.9|12185.9|12196.9|12185.9|12199.9|12188.9|12196.9|12184.9|79
1711019700000|2024-03-21 11:15:00|12197.9|12186.9|12198.9|12187.9|12198.9|12187.9|12196.9|12185.9|42
1711020000000|2024-03-21 11:20:00|12197.9|12186.9|12198.9|12187.9|12198.9|12187.9|12197.9|12186.9|60
1711020300000|2024-03-21 11:25:00|12197.9|12186.9|12198.9|12187.9|12198.9|12187.9|12196.9|12185.9|55
1711020600000|2024-03-21 11:30:00|12199.9|12188.9|12203.9|12192.9|12203.9|12192.9|12198.9|12187.9|149
1711020900000|2024-03-21 11:35:00|12202.9|12191.9|12200.9|12188.9|12202.9|12191.9|12197.9|12186.9|89
1711021200000|2024-03-21 11:40:00|12201.9|12189.9|12200.9|12188.9|12202.9|12190.9|12199.9|12188.9|31
1711021500000|2024-03-21 11:45:00|12199.9|12187.9|12199.9|12187.9|12200.9|12189.9|12199.9|12187.9|19
1711021800000|2024-03-21 11:50:00|12198.9|12186.9|12199.9|12187.9|12199.9|12188.9|12198.9|12186.9|44
1711022100000|2024-03-21 11:55:00|12198.9|12188.9|12199.9|12188.9|12199.9|12188.9|12198.9|12187.9|39
1711022400000|2024-03-21 12:00:00|12200.9|12189.9|12203.9|12192.9|12204.9|12193.9|12199.9|12188.9|153
1711022700000|2024-03-21 12:05:00|12202.9|12191.9|12201.9|12190.9|12204.9|12193.9|12200.9|12189.9|104
1711023000000|2024-03-21 12:10:00|12200.9|12189.9|12200.9|12189.9|12202.9|12190.9|12199.9|12188.9|25
1711023300000|2024-03-21 12:15:00|12201.9|12190.9|12201.9|12189.9|12202.9|12191.9|12199.9|12188.9|48
1711023600000|2024-03-21 12:20:00|12200.9|12188.9|12197.9|12185.9|12200.9|12189.9|12196.9|12185.9|46
1711023900000|2024-03-21 12:25:00|12198.9|12186.9|12202.9|12190.9|12202.9|12190.9|12198.9|12186.9|89
1711024200000|2024-03-21 12:30:00|12201.9|12189.9|12202.9|12191.9|12203.9|12192.9|12199.9|12187.9|93
1711024500000|2024-03-21 12:35:00|12203.9|12190.9|12202.9|12191.9|12204.9|12193.9|12201.9|12190.9|198
1711024800000|2024-03-21 12:40:00|12201.9|12190.9|12202.9|12191.9|12202.9|12191.9|12200.9|12189.9|72
1711025100000|2024-03-21 12:45:00|12203.9|12192.9|12203.9|12192.9|12203.9|12192.9|12201.9|12190.9|35
1711025400000|2024-03-21 12:50:00|12202.9|12191.9|12203.9|12192.9|12203.9|12192.9|12201.9|12190.9|56
1711025700000|2024-03-21 12:55:00|12204.9|12191.9|12204.9|12193.9|12205.9|12194.9|12203.9|12191.9|55
1711026000000|2024-03-21 13:00:00|12205.9|12192.9|12202.9|12191.9|12205.9|12193.9|12202.9|12191.9|118
1711026300000|2024-03-21 13:05:00|12203.9|12192.9|12197.9|12186.9|12203.9|12192.9|12197.9|12186.9|147
1711026600000|2024-03-21 13:10:00|12196.9|12185.9|12197.9|12186.9|12198.9|12187.9|12196.9|12184.9|45
1711026900000|2024-03-21 13:15:00|12198.9|12185.9|12196.9|12185.9|12198.9|12186.9|12194.9|12183.9|86
1711027200000|2024-03-21 13:20:00|12197.9|12184.9|12204.9|12193.9|12205.9|12193.9|12197.9|12184.9|293
1711027500000|2024-03-21 13:25:00|12205.9|12194.9|12200.9|12189.9|12207.9|12195.9|12199.9|12188.9|550
1711027800000|2024-03-21 13:30:00|12201.9|12190.9|12198.9|12187.9|12203.9|12192.9|12189.9|12178.9|841
1711028100000|2024-03-21 13:35:00|12197.9|12186.9|12200.9|12189.9|12201.9|12190.9|12191.9|12180.9|407
1711028400000|2024-03-21 13:40:00|12199.9|12188.9|12203.9|12192.9|12204.9|12193.9|12199.9|12188.9|282
1711028700000|2024-03-21 13:45:00|12201.9|12190.9|12192.9|12181.9|12205.9|12194.9|12191.9|12180.9|461
1711029000000|2024-03-21 13:50:00|12191.9|12180.9|12190.9|12179.9|12192.9|12181.9|12187.9|12176.9|666
1711029300000|2024-03-21 13:55:00|12189.9|12178.9|12190.9|12179.9|12191.9|12180.9|12187.9|12176.9|523
1711029600000|2024-03-21 14:00:00|12189.9|12178.9|12182.9|12171.9|12194.9|12183.9|12182.9|12170.9|386
1711029900000|2024-03-21 14:05:00|12181.9|12170.9|12187.9|12176.9|12187.9|12176.9|12181.9|12170.9|266
1711030200000|2024-03-21 14:10:00|12188.9|12175.9|12185.9|12174.9|12188.9|12175.9|12182.9|12171.9|449
1711030500000|2024-03-21 14:15:00|12184.9|12173.9|12188.9|12177.9|12189.9|12178.9|12184.9|12173.9|233
1711030800000|2024-03-21 14:20:00|12189.9|12178.9|12188.9|12177.9|12191.9|12180.9|12187.9|12176.9|129
1711031100000|2024-03-21 14:25:00|12187.9|12176.9|12187.9|12176.9|12188.9|12177.9|12185.9|12174.9|142
1711031400000|2024-03-21 14:30:00|12188.9|12177.9|12188.9|12177.9|12195.9|12184.9|12188.9|12177.9|430
1711031700000|2024-03-21 14:35:00|12189.9|12178.9|12193.9|12182.9|12193.9|12182.9|12184.9|12173.9|709
1711032000000|2024-03-21 14:40:00|12194.9|12183.9|12193.9|12182.9|12194.9|12183.9|12188.9|12177.9|1403
1711032300000|2024-03-21 14:45:00|12192.9|12181.9|12195.9|12183.9|12195.9|12184.9|12192.9|12181.9|80
1711032600000|2024-03-21 14:50:00|12196.9|12184.9|12195.9|12184.9|12199.9|12188.9|12195.9|12183.9|236
1711032900000|2024-03-21 14:55:00|12194.9|12183.9|12190.9|12179.9|12195.9|12184.9|12190.9|12179.9|139
1711033200000|2024-03-21 15:00:00|12191.9|12178.9|12188.9|12177.9|12194.9|12183.9|12188.9|12177.9|763
1711033500000|2024-03-21 15:05:00|12187.9|12176.9|12191.9|12180.9|12192.9|12181.9|12187.9|12175.9|745
1711033800000|2024-03-21 15:10:00|12192.9|12181.9|12186.9|12175.9|12192.9|12181.9|12185.9|12174.9|184
1711034100000|2024-03-21 15:15:00|12189.9|12178.9|12189.9|12178.9|12190.9|12179.9|12188.9|12177.9|259
1711034400000|2024-03-21 15:20:00|12190.9|12179.9|12190.9|12179.9|12192.9|12181.9|12189.9|12178.9|195
1711034700000|2024-03-21 15:25:00|12189.9|12178.9|12191.9|12180.9|12191.9|12180.9|12188.9|12177.9|576
1711035000000|2024-03-21 15:30:00|12190.9|12179.9|12192.9|12181.9|12193.9|12182.9|12190.9|12179.9|86
1711035300000|2024-03-21 15:35:00|12191.9|12180.9|12194.9|12183.9|12194.9|12183.9|12191.9|12180.9|108
1711035600000|2024-03-21 15:40:00|12193.9|12182.9|12189.9|12178.9|12193.9|12182.9|12189.9|12178.9|190
1711035900000|2024-03-21 15:45:00|12190.9|12179.9|12188.9|12177.9|12191.9|12180.9|12188.9|12177.9|135
1711036200000|2024-03-21 15:50:00|12189.9|12178.9|12186.9|12175.9|12190.9|12179.9|12186.9|12175.9|157
1711036500000|2024-03-21 15:55:00|12185.9|12174.9|12186.9|12175.9|12186.9|12175.9|12185.9|12174.9|189
1711036800000|2024-03-21 16:00:00|12185.9|12174.9|12191.9|12180.9|12193.9|12181.9|12185.9|12174.9|478
1711037100000|2024-03-21 16:05:00|12192.9|12179.9|12191.9|12180.9|12193.9|12182.9|12189.9|12178.9|147
1711037400000|2024-03-21 16:10:00|12190.9|12179.9|12191.9|12180.9|12194.9|12183.9|12190.9|12179.9|293
1711037700000|2024-03-21 16:15:00|12190.9|12179.9|12190.9|12178.9|12191.9|12180.9|12189.9|12178.9|137
1711038000000|2024-03-21 16:20:00|12189.9|12179.9|12190.9|12179.9|12190.9|12179.9|12189.9|12178.9|47
1711038300000|2024-03-21 16:25:00|12191.9|12180.9|12191.9|12180.9|12191.9|12180.9|12190.9|12179.9|85
1711038600000|2024-03-21 16:30:00|12190.9|12179.9|12191.9|12180.9|12191.9|12180.9|12189.9|12178.9|66
1711038900000|2024-03-21 16:35:00|12192.9|12181.9|12193.9|12182.9|12195.9|12184.9|12191.9|12180.9|715
1711039200000|2024-03-21 16:40:00|12194.9|12181.9|12193.9|12182.9|12194.9|12183.9|12192.9|12181.9|64
1711039500000|2024-03-21 16:45:00|12192.9|12181.9|12194.9|12183.9|12195.9|12184.9|12191.9|12180.9|63
1711039800000|2024-03-21 16:50:00|12195.9|12184.9|12196.9|12185.9|12196.9|12185.9|12194.9|12183.9|7
1711040100000|2024-03-21 16:55:00|12197.9|12186.9|12197.9|12186.9|12198.9|12187.9|12196.9|12184.9|166
1711040400000|2024-03-21 17:00:00|12198.9|12187.9|12197.9|12186.9|12198.9|12187.9|12194.9|12183.9|321
1711040700000|2024-03-21 17:05:00|12198.9|12185.9|12197.9|12186.9|12198.9|12187.9|12197.9|12185.9|88
1711041000000|2024-03-21 17:10:00|12198.9|12187.9|12198.9|12187.9|12198.9|12187.9|12197.9|12185.9|23
1711041300000|2024-03-21 17:15:00|12199.9|12188.9|12199.9|12188.9|12200.9|12189.9|12198.9|12187.9|121
1711041600000|2024-03-21 17:20:00|12198.9|12187.9|12198.9|12187.9|12199.9|12188.9|12198.9|12187.9|28
1711041900000|2024-03-21 17:25:00|12199.9|12188.9|12197.9|12186.9|12199.9|12188.9|12197.9|12185.9|48
1711042200000|2024-03-21 17:30:00|12196.9|12185.9|12192.9|12181.9|12197.9|12186.9|12192.9|12181.9|160
1711042500000|2024-03-21 17:35:00|12191.9|12180.9|12191.9|12180.9|12192.9|12181.9|12190.9|12179.9|70
1711042800000|2024-03-21 17:40:00|12190.9|12179.9|12189.9|12178.9|12191.9|12180.9|12189.9|12178.9|95
1711043100000|2024-03-21 17:45:00|12188.9|12177.9|12187.9|12176.9|12188.9|12177.9|12186.9|12175.9|187
1711043400000|2024-03-21 17:50:00|12186.9|12175.9|12185.9|12174.9|12187.9|12176.9|12185.9|12174.9|94
1711043700000|2024-03-21 17:55:00|12184.9|12173.9|12184.9|12173.9|12185.9|12174.9|12184.9|12173.9|191
1711044000000|2024-03-21 18:00:00|12185.9|12174.9|12182.9|12171.9|12186.9|12174.9|12182.9|12171.9|92
1711044300000|2024-03-21 18:05:00|12183.9|12172.9|12182.9|12171.9|12183.9|12172.9|12181.9|12170.9|131
1711044600000|2024-03-21 18:10:00|12183.9|12172.9|12182.9|12171.9|12183.9|12172.9|12181.9|12170.9|89
1711044900000|2024-03-21 18:15:00|12181.9|12170.9|12182.9|12171.9|12182.9|12171.9|12181.9|12170.9|81
1711045200000|2024-03-21 18:20:00|12181.9|12170.9|12181.9|12170.9|12182.9|12171.9|12181.9|12170.9|75
1711045500000|2024-03-21 18:25:00|12182.9|12171.9|12182.9|12171.9|12183.9|12172.9|12181.9|12170.9|144
1711045800000|2024-03-21 18:30:00|12183.9|12172.9|12182.9|12171.9|12185.9|12174.9|12182.9|12171.9|148
1711046100000|2024-03-21 18:35:00|12181.9|12170.9|12181.9|12170.9|12183.9|12171.9|12180.9|12169.9|121
1711046400000|2024-03-21 18:40:00|12182.9|12171.9|12182.9|12171.9|12183.9|12171.9|12181.9|12170.9|64
1711046700000|2024-03-21 18:45:00|12183.9|12172.9|12183.9|12172.9|12185.9|12174.9|12183.9|12172.9|49
1711047000000|2024-03-21 18:50:00|12184.9|12173.9|12183.9|12172.9|12184.9|12173.9|12183.9|12172.9|24
1711047300000|2024-03-21 18:55:00|12184.9|12173.9|12185.9|12173.9|12185.9|12174.9|12183.9|12172.9|50
1711047600000|2024-03-21 19:00:00|12186.9|12174.9|12188.9|12177.9|12189.9|12177.9|12186.9|12173.9|149
1711047900000|2024-03-21 19:05:00|12189.9|12178.9|12189.9|12178.9|12190.9|12179.9|12189.9|12178.9|12
1711048200000|2024-03-21 19:10:00|12190.9|12179.9|12189.9|12178.9|12190.9|12179.9|12189.9|12177.9|24
1711048500000|2024-03-21 19:15:00|12190.9|12179.9|12188.9|12177.9|12190.9|12179.9|12188.9|12177.9|18
1711048800000|2024-03-21 19:20:00|12187.9|12176.9|12188.9|12177.9|12188.9|12177.9|12187.9|12176.9|25
1711049100000|2024-03-21 19:25:00|12189.9|12178.9|12188.9|12177.9|12189.9|12178.9|12188.9|12177.9|31
1711049400000|2024-03-21 19:30:00|12189.9|12178.9|12184.9|12173.9|12190.9|12179.9|12184.9|12173.9|241
1711049700000|2024-03-21 19:35:00|12183.9|12172.9|12185.9|12174.9|12185.9|12174.9|12183.9|12172.9|89
1711050000000|2024-03-21 19:40:00|12186.9|12175.9|12186.4|12176.4|12187.9|12176.9|12186.4|12175.9|94
1711050300000|2024-03-21 19:45:00|12187.4|12177.4|12185.4|12175.4|12187.4|12177.4|12185.4|12175.4|67
1711050600000|2024-03-21 19:50:00|12186.4|12176.4|12189.4|12179.4|12189.4|12179.4|12186.4|12176.4|105
1711050900000|2024-03-21 19:55:00|12190.4|12180.4|12188.4|12178.4|12191.4|12181.4|12188.4|12178.4|101
1711051200000|2024-03-21 20:00:00|12188.9|12178.9|12188.4|12178.4|12188.9|12178.9|12188.4|12178.4|66
1711051800000|2024-03-21 20:10:00|12188.9|12178.9|12190.4|12180.4|12190.4|12180.4|12188.4|12178.4|24
1711052100000|2024-03-21 20:15:00|12191.9|12181.9|12192.4|12182.4|12192.4|12182.4|12191.9|12181.9|26
1711052400000|2024-03-21 20:20:00|12193.4|12183.4|12195.9|12185.9|12197.4|12187.4|12193.4|12183.4|247
1711052700000|2024-03-21 20:25:00|12195.4|12185.4|12199.9|12189.9|12201.9|12191.9|12194.4|12184.4|441
1711053000000|2024-03-21 20:30:00|12200.4|12190.4|12198.9|12188.9|12200.4|12190.4|12198.4|12188.4|65
1711053300000|2024-03-21 20:35:00|12198.4|12188.4|12198.4|12188.4|12198.9|12188.9|12198.4|12188.4|31
1711053600000|2024-03-21 20:40:00|12199.4|12189.4|12198.9|12188.9|12200.4|12190.4|12198.4|12188.4|102
1711053900000|2024-03-21 20:45:00|12199.4|12189.4|12200.4|12190.4|12200.4|12190.4|12199.4|12189.4|28
1711054200000|2024-03-21 20:50:00|12201.4|12191.4|12201.4|12191.4|12201.4|12191.4|12201.4|12191.4|37
1711054500000|2024-03-21 20:55:00|12200.9|12190.9|12200.9|12190.9|12201.4|12191.4|12200.4|12190.4|44
1711054800000|2024-03-21 21:00:00|12201.4|12191.4|12201.4|12191.4|12201.4|12191.4|12201.4|12191.4|0
1711055100000|2024-03-21 21:05:00|||||||||1
1711055400000|2024-03-21 21:10:00|12201.9|12191.9|12201.9|12191.9|12201.9|12191.9|12201.9|12191.9|0
1711055700000|2024-03-21 21:15:00|12209|12185|12208.2|12184.2|12209|12185|12207.6|12183.6|0
1711056000000|2024-03-21 21:20:00|12208.1|12184.1|12208.4|12184.4|12208.4|12184.4|12208.1|12184.1|0
1711056600000|2024-03-21 21:30:00|12208.2|12184.2|12208.2|12184.2|12208.2|12184.2|12208|12184|0
1711056900000|2024-03-21 21:35:00|12208.3|12184.3|12208|12184|12208.3|12184.3|12207.9|12183.9|0
1711057200000|2024-03-21 21:40:00|12207.9|12183.9|12207.8|12183.8|12208|12184|12207.3|12183.3|0
1711057500000|2024-03-21 21:45:00|12207.9|12183.9|12207.6|12183.6|12208.9|12184.9|12207.5|12183.5|0
1711057800000|2024-03-21 21:50:00|12207.5|12183.5|12206.9|12182.9|12207.6|12183.6|12206.9|12182.9|0
1711058100000|2024-03-21 21:55:00|12206.6|12182.6|12207.2|12183.2|12207.2|12183.2|12205.8|12181.8|0
1711058400000|2024-03-21 22:00:00|12207|12183|12208.9|12184.9|12210.1|12186.1|12206.7|12182.7|0
1711058700000|2024-03-21 22:05:00|12209.1|12185.1|12209.7|12185.7|12213.7|12189.7|12208.5|12184.5|0
1711059000000|2024-03-21 22:10:00|12209.5|12185.5|12210.7|12186.7|12212.2|12188.2|12209.5|12185.5|0
1711059300000|2024-03-21 22:15:00|12210.9|12186.9|12210.7|12186.7|12212.2|12188.2|12210.3|12186.3|0
1711059600000|2024-03-21 22:20:00|12210.5|12186.5|12210|12186|12210.7|12186.7|12209.6|12185.6|0
1711059900000|2024-03-21 22:25:00|12210.1|12186.1|12210|12186|12210.3|12186.3|12209.8|12185.8|0
1711060200000|2024-03-21 22:30:00|12210.3|12186.3|12213.8|12189.8|12213.9|12189.9|12210.3|12186.3|0
1711060500000|2024-03-21 22:35:00|12214.1|12190.1|12214.5|12190.5|12214.5|12190.5|12213|12189|0
1711060800000|2024-03-21 22:40:00|12214.2|12190.2|12214.5|12190.5|12214.9|12190.9|12213.8|12189.8|0
1711061100000|2024-03-21 22:45:00|12214.7|12190.7|12215.7|12191.7|12215.8|12191.8|12214.5|12190.5|0
1711061400000|2024-03-21 22:50:00|12215.8|12191.8|12216.4|12192.4|12216.8|12192.8|12215.7|12191.7|0
1711061700000|2024-03-21 22:55:00|12216.6|12192.6|12216.4|12192.4|12216.8|12192.8|12216.4|12192.4|0
1711062000000|2024-03-21 23:00:00|12216.2|12192.2|12216.2|12192.2|12216.6|12192.6|12215.2|12191.2|0
1711062300000|2024-03-21 23:05:00|12216|12192|12216.6|12192.6|12216.9|12192.9|12215.8|12191.8|0
1711062600000|2024-03-21 23:10:00|12216.2|12192.2|12216.5|12192.5|12216.8|12192.8|12215.3|12191.3|0
1711062900000|2024-03-21 23:15:00|12216.3|12192.3|12214.6|12190.6|12216.5|12192.5|12214.2|12190.2|0
1711063200000|2024-03-21 23:20:00|12214.7|12190.7|12215.5|12191.5|12216.1|12192.1|12214.6|12190.6|0
1711063500000|2024-03-21 23:25:00|12215.7|12191.7|12216.3|12192.3|12216.6|12192.6|12215.7|12191.7|0
1711063800000|2024-03-21 23:30:00|12216.4|12192.4|12217.4|12193.4|12217.6|12193.6|12216.3|12192.3|0
1711064100000|2024-03-21 23:35:00|12217.2|12193.2|12217.4|12193.4|12218.2|12194.2|12217|12193|0
1711064400000|2024-03-21 23:40:00|12217.6|12193.6|12217.8|12193.8|12218.2|12194.2|12217|12193|0
1711064700000|2024-03-21 23:45:00|12218.1|12194.1|12218.1|12194.1|12218.5|12194.5|12217.4|12193.4|0
1711065000000|2024-03-21 23:50:00|12217.8|12193.8|12218.5|12194.5|12218.9|12194.9|12217.7|12193.7|0
1711065300000|2024-03-21 23:55:00|12218.7|12194.7|12218.1|12194.1|12218.9|12194.9|12218.1|12194.1|0
1711065600000|2024-03-22 00:00:00|12218.4|12194.4|12219|12195|12219.6|12195.6|12218.1|12194.1|0
1711065900000|2024-03-22 00:05:00|12218.9|12194.9|12217.4|12193.4|12219.6|12195.6|12217.4|12193.4|0
1711066200000|2024-03-22 00:10:00|12217.7|12193.7|12217.4|12193.4|12218.5|12194.5|12217|12193|0
1711066500000|2024-03-22 00:15:00|12217|12193|12217.2|12193.2|12217.7|12193.7|12215.6|12191.6|0
1711066800000|2024-03-22 00:20:00|12217|12193|12218.1|12194.1|12218.5|12194.5|12216.7|12192.7|0
1711067100000|2024-03-22 00:25:00|12218.3|12194.3|12218|12194|12218.5|12194.5|12217.5|12193.5|0
1711067400000|2024-03-22 00:30:00|12218.1|12194.1|12217.3|12193.3|12218.8|12194.8|12217.3|12193.3|0
1711067700000|2024-03-22 00:35:00|12217.6|12193.6|12217.3|12193.3|12218.5|12194.5|12217.3|12193.3|0
1711068000000|2024-03-22 00:40:00|12217.6|12193.6|12216.2|12192.2|12218.1|12194.1|12215.9|12191.9|0
1711068300000|2024-03-22 00:45:00|12216.4|12192.4|12210.9|12186.9|12216.6|12192.6|12209.7|12185.7|0
1711068600000|2024-03-22 00:50:00|12211.1|12187.1|12211.8|12187.8|12211.8|12187.8|12210.9|12186.9|0
1711068900000|2024-03-22 00:55:00|12211.9|12187.9|12213.1|12189.1|12213.1|12189.1|12211.9|12187.9|0
1711069200000|2024-03-22 01:00:00|12199.9|12189.9|12190.9|12180.9|12206.9|12196.9|12185.9|12175.9|2716
1711069500000|2024-03-22 01:05:00|12190.4|12180.4|12202.4|12192.4|12205.4|12195.4|12190.4|12180.4|1436
1711069800000|2024-03-22 01:10:00|12202.9|12192.9|12200.4|12190.4|12202.9|12192.9|12198.4|12188.4|771
1711070100000|2024-03-22 01:15:00|12203.4|12193.4|12209.4|12199.4|12215.9|12205.9|12200.4|12190.4|2302
1711070400000|2024-03-22 01:20:00|12208.4|12198.4|12206.4|12196.4|12216.4|12206.4|12202.4|12192.4|1787
1711070700000|2024-03-22 01:25:00|12207.4|12197.4|12216.4|12206.4|12228.9|12218.9|12205.4|12195.4|3879
1711071000000|2024-03-22 01:30:00|12213.4|12203.4|12208.4|12198.4|12216.4|12206.4|12195.4|12185.4|15758
1711071300000|2024-03-22 01:35:00|12207.9|12197.9|12147.9|12137.9|12207.9|12197.9|12146.4|12136.4|11714
1711071600000|2024-03-22 01:40:00|12148.4|12138.4|12123.9|12113.9|12151.4|12141.4|12123.4|12113.4|8654
1711071900000|2024-03-22 01:45:00|12124.4|12114.4|12097.4|12087.4|12127.4|12117.4|12094.4|12084.4|11639
1711072200000|2024-03-22 01:50:00|12098.4|12088.4|12082.4|12072.4|12103.4|12093.4|12077.9|12067.9|20860
1711072500000|2024-03-22 01:55:00|12081.4|12071.4|12083.4|12073.4|12098.4|12088.4|12069.9|12059.9|16249
1711072800000|2024-03-22 02:00:00|12082.9|12072.9|12085.5|12075.5|12100.5|12090.5|12079.4|12069.4|10987
1711073100000|2024-03-22 02:05:00|12084.5|12074.5|12078.5|12068.5|12092.5|12082.5|12076.5|12066.5|7398
1711073400000|2024-03-22 02:10:00|12079|12069|12084.5|12074.5|12094|12084|12079|12069|4251
1711073700000|2024-03-22 02:15:00|12084|12074|12085.5|12075.5|12085.5|12075.5|12076.5|12066.5|4054
1711074000000|2024-03-22 02:20:00|12089.5|12079.5|12070|12060|12090.5|12080.5|12070|12060|5546
1711074300000|2024-03-22 02:25:00|12069.5|12059.5|12066.5|12056.5|12071.5|12061.5|12059|12049|4004
1711074600000|2024-03-22 02:30:00|12067|12057|12073|12063|12075.5|12065.5|12062|12052|2886
1711074900000|2024-03-22 02:35:00|12072.5|12062.5|12057.5|12047.5|12074.5|12064.5|12056.5|12046.5|3174
1711075200000|2024-03-22 02:40:00|12056.5|12046.5|12039.5|12029.5|12057.5|12047.5|12030.5|12020.5|7761
1711075500000|2024-03-22 02:45:00|12040|12030|12026|12016|12040|12030|12022|12012|7094
1711075800000|2024-03-22 02:50:00|12027|12017|12029|12019|12035|12025|12016|12006|5359
1711076100000|2024-03-22 02:55:00|12028|12018|12030|12020|12038|12028|12026|12016|3649
1711076400000|2024-03-22 03:00:00|12031|12021|12031|12021|12032|12022|12026|12016|3171
1711076700000|2024-03-22 03:05:00|12032|12022|12040|12030|12043|12033|12031|12021|3236
1711077000000|2024-03-22 03:10:00|12041|12031|12029|12019|12044|12034|12029|12019|3102
1711077300000|2024-03-22 03:15:00|12028|12018|12029|12019|12040|12030|12025|12015|2425
1711077600000|2024-03-22 03:20:00|12030|12020|12033|12023|12039|12029|12025|12015|2338
1711077900000|2024-03-22 03:25:00|12032|12022|12035|12025|12048|12038|12032|12022|2132
1711078200000|2024-03-22 03:30:00|12036|12026|12022|12012|12036|12026|12021|12011|946
1711078500000|2024-03-22 03:35:00|12021|12011|12021|12011|12024|12014|12019|12009|641
1711078800000|2024-03-22 03:40:00|12022|12012|12018|12008|12022|12012|12017|12007|522
1711079100000|2024-03-22 03:45:00|12017|12007|12014|12004|12019|12009|12014|12004|639
1711079400000|2024-03-22 03:50:00|12015|12005|12012|12002|12017|12007|12011|12001|905
1711079700000|2024-03-22 03:55:00|12013|12003|12016|12006|12016|12006|12012|12002|577
1711080000000|2024-03-22 04:00:00|12015|12005|12015|12005|12016|12006|12011|12001|513
1711080300000|2024-03-22 04:05:00|12014|12004|12021|12011|12022|12012|12014|12004|450
1711080600000|2024-03-22 04:10:00|12022|12012|12017|12007|12022|12012|12016|12006|334
1711080900000|2024-03-22 04:15:00|12018|12008|12015|12005|12018|12008|12013|12003|457
1711081200000|2024-03-22 04:20:00|12016|12006|12016|12006|12018|12008|12014|12004|390
1711081500000|2024-03-22 04:25:00|12017|12007|12019|12009|12021|12011|12016|12006|307
1711081800000|2024-03-22 04:30:00|12018|12008|12019|12009|12019|12009|12016|12006|361
1711082100000|2024-03-22 04:35:00|12020|12010|12020|12010|12021|12011|12018|12008|274
1711082400000|2024-03-22 04:40:00|12019|12009|12021|12011|12021|12011|12019|12009|196
1711082700000|2024-03-22 04:45:00|12020|12010|12021|12011|12022|12012|12020|12010|1182
1711083000000|2024-03-22 04:50:00|12022|12012|12021|12011|12022|12012|12019|12009|360
1711083300000|2024-03-22 04:55:00|12020|12010|12019|12009|12021|12011|12019|12009|453
1711083600000|2024-03-22 05:00:00|12018|12008|12070|12060|12070|12060|12016|12006|6920
1711083900000|2024-03-22 05:05:00|12069|12059|12080|12070|12094|12084|12066|12056|4333
1711084200000|2024-03-22 05:10:00|12079|12069|12081|12071|12091|12081|12075|12065|2453
1711084500000|2024-03-22 05:15:00|12082|12072|12108|12098|12114|12104|12082|12072|4969
1711084800000|2024-03-22 05:20:00|12107|12097|12107|12097|12119|12109|12099|12089|4224
1711085100000|2024-03-22 05:25:00|12106|12096|12110|12100|12116|12106|12092|12082|3087
1711085400000|2024-03-22 05:30:00|12107|12097|12106|12096|12108|12098|12094|12084|2166
1711085700000|2024-03-22 05:35:00|12104|12094|12095|12085|12104|12094|12090|12080|3069
1711086000000|2024-03-22 05:40:00|12094|12084|12091|12081|12096|12086|12083|12073|1513
1711086300000|2024-03-22 05:45:00|12090|12080|12107|12097|12113|12103|12090|12080|1579
1711086600000|2024-03-22 05:50:00|12106|12096|12108|12098|12119|12109|12105|12095|2517
1711086900000|2024-03-22 05:55:00|12107|12097|12091|12081|12107|12097|12086|12076|1194
1711087200000|2024-03-22 06:00:00|12090|12080|12105|12095|12105|12095|12082|12072|2098
1711087500000|2024-03-22 06:05:00|12104|12094|12115|12105|12127|12117|12103|12093|2212
1711087800000|2024-03-22 06:10:00|12117|12107|12126|12116|12131|12121|12112|12102|2561
1711088100000|2024-03-22 06:15:00|12127|12117|12132|12122|12138|12128|12121|12111|2789
1711088400000|2024-03-22 06:20:00|12133|12123|12117|12107|12134|12124|12117|12107|1291
1711088700000|2024-03-22 06:25:00|12118|12108|12120|12110|12125|12115|12116|12106|1138
1711089000000|2024-03-22 06:30:00|12121|12111|12095|12085|12121|12111|12094|12084|3022
1711089300000|2024-03-22 06:35:00|12094|12084|12085|12075|12094|12084|12077|12067|5035
1711089600000|2024-03-22 06:40:00|12086|12076|12104|12094|12106|12096|12082|12072|5583
1711089900000|2024-03-22 06:45:00|12103|12093|12113|12103|12121|12111|12103|12093|5695
1711090200000|2024-03-22 06:50:00|12112|12102|12110|12100|12112|12102|12101|12091|5761
1711090500000|2024-03-22 06:55:00|12109|12099|12102|12092|12115|12105|12102|12092|6230
1711090800000|2024-03-22 07:00:00|12104|12094|12114|12104|12119|12109|12104|12094|1462
1711091100000|2024-03-22 07:05:00|12115|12105|12117|12107|12120|12110|12112|12102|1037
1711091400000|2024-03-22 07:10:00|12119|12109|12119|12109|12120|12110|12114|12104|808
1711091700000|2024-03-22 07:15:00|12120|12110|12114|12104|12120|12110|12112|12102|841
1711092000000|2024-03-22 07:20:00|12115|12105|12112|12102|12115|12105|12111|12101|535
1711092300000|2024-03-22 07:25:00|12111|12101|12114|12104|12114|12104|12111|12101|426
1711092600000|2024-03-22 07:30:00|12113|12103|12115|12105|12116|12106|12112|12102|318
1711092900000|2024-03-22 07:35:00|12114|12104|12113|12103|12115|12105|12111|12101|365
1711093200000|2024-03-22 07:40:00|12114|12104|12109|12099|12115|12105|12109|12099|743
1711093500000|2024-03-22 07:45:00|12111|12101|12113|12103|12114|12104|12109|12099|627
1711093800000|2024-03-22 07:50:00|12111|12101|12114|12104|12119|12109|12107|12097|1823
1711094100000|2024-03-22 07:55:00|12115|12105|12111|12101|12117|12107|12110|12100|520
1711094400000|2024-03-22 08:00:00|12112|12100|12111|12100|12113|12102|12109|12098|616
1711094700000|2024-03-22 08:05:00|12110|12099|12110|12099|12113|12102|12109|12098|619
1711095000000|2024-03-22 08:10:00|12109|12098|12112|12101|12113|12101|12109|12098|670
1711095300000|2024-03-22 08:15:00|12111|12100|12111|12100|12115|12104|12111|12100|900
1711095600000|2024-03-22 08:20:00|12112|12101|12118|12106|12118|12107|12112|12101|2142
1711095900000|2024-03-22 08:25:00|12117|12107|12118|12105|12122|12111|12117|12105|1152
1711096200000|2024-03-22 08:30:00|12125.7|12101.7|12129|12105|12130.7|12106.7|12125.7|12101.7|0
1711096500000|2024-03-22 08:35:00|12129.4|12105.4|12129.7|12105.7|12130.4|12106.4|12126.8|12102.8|351
1711096800000|2024-03-22 08:40:00|12129.4|12105.4|12131.5|12107.5|12131.9|12107.9|12128.9|12104.9|0
1711097100000|2024-03-22 08:45:00|12131.7|12107.7|12131.5|12107.5|12132.7|12108.7|12130.8|12106.8|0
1711097400000|2024-03-22 08:50:00|12131.7|12107.7|12130.5|12106.5|12132|12108|12129|12105|0
1711097700000|2024-03-22 08:55:00|12130.7|12106.7|12131.4|12107.4|12133.4|12109.4|12129.3|12105.3|0
1711098000000|2024-03-22 09:00:00|12126|12114|12133|12122|12134|12122|12125|12114|633
1711098300000|2024-03-22 09:05:00|12132|12121|12130|12119|12133|12122|12129|12118|193
1711098600000|2024-03-22 09:10:00|12131|12120|12131|12120|12133|12122|12131|12120|101
1711098900000|2024-03-22 09:15:00|12133|12122|12127|12116|12133|12122|12126|12115|600
1711099200000|2024-03-22 09:20:00|12128|12115|12127|12116|12130|12119|12127|12115|93
1711099500000|2024-03-22 09:25:00|12126|12115|12126|12115|12128|12116|12125|12114|141
1711099800000|2024-03-22 09:30:00|12125|12114|12123|12111|12126|12115|12119|12108|222
1711100100000|2024-03-22 09:35:00|12122|12112|12121|12110|12122|12112|12121|12109|44
1711100400000|2024-03-22 09:40:00|12122|12109|12122|12110|12123|12112|12121|12109|249
1711100700000|2024-03-22 09:45:00|12121|12111|12119|12108|12122|12111|12119|12107|292
1711101000000|2024-03-22 09:50:00|12118|12107|12118|12107|12119|12108|12118|12106|704
1711101300000|2024-03-22 09:55:00|12117|12106|12120|12109|12121|12110|12117|12106|90
1711101600000|2024-03-22 10:00:00|12121|12110|12120|12108|12122|12111|12119|12108|54
1711101900000|2024-03-22 10:05:00|12121|12109|12122|12111|12122|12111|12118|12107|89
1711102200000|2024-03-22 10:10:00|12123|12112|12123|12112|12124|12113|12122|12110|261
1711102500000|2024-03-22 10:15:00|12124|12113|12130|12119|12130|12119|12123|12112|186
1711102800000|2024-03-22 10:20:00|12129|12118|12124|12113|12129|12119|12124|12113|1090
1711103100000|2024-03-22 10:25:00|12123|12112|12122|12111|12124|12113|12122|12111|435
1711103400000|2024-03-22 10:30:00|12123|12112|12117|12106|12123|12112|12117|12106|94
1711103700000|2024-03-22 10:35:00|12118|12107|12120|12108|12121|12110|12117|12106|289
1711104000000|2024-03-22 10:40:00|12121|12109|12117|12106|12121|12110|12117|12106|99
1711104300000|2024-03-22 10:45:00|12116|12105|12117|12106|12117|12106|12116|12105|42
1711104600000|2024-03-22 10:50:00|12116|12105|12113|12102|12117|12106|12113|12102|85
1711104900000|2024-03-22 10:55:00|12112|12101|12113|12101|12113|12102|12110|12099|151
1711105200000|2024-03-22 11:00:00|12112|12102|12112|12100|12113|12102|12110|12099|286
1711105500000|2024-03-22 11:05:00|12111|12101|12115|12104|12115|12104|12111|12100|77
1711105800000|2024-03-22 11:10:00|12116|12105|12117|12106|12119|12108|12116|12105|481
1711106100000|2024-03-22 11:15:00|12116|12105|12119|12108|12120|12108|12115|12103|107
1711106400000|2024-03-22 11:20:00|12118|12107|12112|12101|12120|12108|12112|12101|62
1711106700000|2024-03-22 11:25:00|12111|12100|12113|12101|12113|12101|12111|12100|16
1711107000000|2024-03-22 11:30:00|12111|12100|12113|12101|12113|12102|12111|12100|33
1711107300000|2024-03-22 11:35:00|12112|12100|12111|12100|12113|12102|12111|12100|6
1711107600000|2024-03-22 11:40:00|12110|12099|12108|12097|12111|12100|12106|12095|1852
1711107900000|2024-03-22 11:45:00|12107|12096|12104|12093|12108|12096|12104|12092|169
1711108200000|2024-03-22 11:50:00|12105|12094|12104|12093|12105|12094|12103|12092|110
1711108500000|2024-03-22 11:55:00|12103|12092|12101|12090|12104|12093|12097|12086|288
1711108800000|2024-03-22 12:00:00|12102|12091|12100|12089|12102|12091|12098|12086|109
1711109100000|2024-03-22 12:05:00|12099|12088|12102|12091|12103|12092|12099|12087|131
1711109400000|2024-03-22 12:10:00|12103|12092|12104|12093|12105|12094|12102|12091|70
1711109700000|2024-03-22 12:15:00|12103|12092|12120|12109|12120|12109|12103|12092|418
1711110000000|2024-03-22 12:20:00|12119|12108|12120|12109|12122|12110|12112|12101|160
1711110300000|2024-03-22 12:25:00|12121|12110|12121|12109|12122|12111|12118|12107|753
1711110600000|2024-03-22 12:30:00|12120|12108|12119|12108|12120|12109|12117|12106|46
1711110900000|2024-03-22 12:35:00|12118|12107|12121|12110|12121|12110|12118|12107|49
1711111200000|2024-03-22 12:40:00|12120|12109|12123|12112|12123|12112|12119|12108|90
1711111500000|2024-03-22 12:45:00|12122|12111|12123|12112|12123|12112|12122|12110|34
1711111800000|2024-03-22 12:50:00|12122|12111|12125|12113|12125|12114|12122|12111|126
1711112100000|2024-03-22 12:55:00|12124|12114|12121|12110|12124|12114|12121|12110|74
1711112400000|2024-03-22 13:00:00|12120|12109|12118|12107|12122|12110|12118|12107|51
1711112700000|2024-03-22 13:05:00|12119|12108|12118|12107|12120|12109|12118|12107|45
1711113000000|2024-03-22 13:10:00|12117|12106|12118|12107|12119|12108|12117|12106|127
1711113300000|2024-03-22 13:15:00|12119|12108|12117|12106|12120|12109|12117|12106|84
1711113600000|2024-03-22 13:20:00|12118|12107|12116|12105|12120|12109|12115|12104|203
1711113900000|2024-03-22 13:25:00|12115|12104|12109|12098|12115|12104|12109|12097|281
1711114200000|2024-03-22 13:30:00|12110|12099|12102|12090|12110|12099|12095|12084|1797
1711114500000|2024-03-22 13:35:00|12101|12091|12110|12099|12112|12100|12099|12088|354
1711114800000|2024-03-22 13:40:00|12111|12098|12111|12099|12115|12104|12108|12097|206
1711115100000|2024-03-22 13:45:00|12112|12100|12108|12097|12114|12103|12106|12095|303
1711115400000|2024-03-22 13:50:00|12109|12098|12109|12098|12113|12101|12107|12096|241
1711115700000|2024-03-22 13:55:00|12108|12097|12107|12096|12108|12097|12103|12092|406
1711116000000|2024-03-22 14:00:00|12108|12095|12105|12094|12110|12099|12105|12094|251
1711116300000|2024-03-22 14:05:00|12106|12095|12101|12090|12107|12095|12098|12087|693
1711116600000|2024-03-22 14:10:00|12102|12089|12098|12087|12104|12093|12098|12087|173
1711116900000|2024-03-22 14:15:00|12099|12088|12100|12089|12101|12090|12098|12086|153
1711117200000|2024-03-22 14:20:00|12099|12088|12099|12088|12102|12091|12099|12088|188
1711117500000|2024-03-22 14:25:00|12100|12089|12103|12091|12103|12092|12098|12087|351
1711117800000|2024-03-22 14:30:00|12102|12092|12103|12092|12107|12096|12101|12090|299
1711118100000|2024-03-22 14:35:00|12102|12091|12105|12094|12106|12094|12102|12091|185
1711118400000|2024-03-22 14:40:00|12106|12095|12104|12093|12106|12095|12103|12092|339
1711118700000|2024-03-22 14:45:00|12105|12094|12106|12095|12110|12099|12105|12094|270
1711119000000|2024-03-22 14:50:00|12105|12094|12105|12094|12107|12096|12104|12093|142
1711119300000|2024-03-22 14:55:00|12104|12093|12103|12092|12104|12093|12102|12091|105
1711119600000|2024-03-22 15:00:00|12104|12093|12110|12099|12112|12101|12103|12093|268
1711119900000|2024-03-22 15:05:00|12111|12100|12109|12097|12111|12100|12107|12096|199
1711120200000|2024-03-22 15:10:00|12110|12098|12107|12096|12111|12100|12107|12096|966
1711120500000|2024-03-22 15:15:00|12108|12097|12108|12097|12110|12099|12106|12095|510
1711120800000|2024-03-22 15:20:00|12107|12096|12110|12099|12110|12099|12106|12095|229
1711121100000|2024-03-22 15:25:00|12109|12098|12119|12108|12120|12109|12109|12098|428
1711121400000|2024-03-22 15:30:00|12120|12109|12114|12102|12120|12109|12113|12102|213
1711121700000|2024-03-22 15:35:00|12115|12103|12113|12102|12116|12105|12112|12101|137
1711122000000|2024-03-22 15:40:00|12114|12103|12112|12100|12116|12105|12111|12100|173
1711122300000|2024-03-22 15:45:00|12111|12101|12114|12102|12116|12105|12111|12100|140
1711122600000|2024-03-22 15:50:00|12113|12103|12110|12099|12114|12103|12108|12097|104
1711122900000|2024-03-22 15:55:00|12109|12098|12104|12093|12110|12099|12103|12091|305
1711123200000|2024-03-22 16:00:00|12105|12094|12106|12094|12108|12097|12103|12092|378
1711123500000|2024-03-22 16:05:00|12105|12095|12106|12094|12108|12096|12104|12093|149
1711123800000|2024-03-22 16:10:00|12105|12095|12108|12097|12109|12098|12105|12094|83
1711124100000|2024-03-22 16:15:00|12107|12096|12104|12093|12107|12096|12103|12092|142
1711124400000|2024-03-22 16:20:00|12103|12092|12105|12094|12107|12096|12101|12089|298
1711124700000|2024-03-22 16:25:00|12106|12095|12108|12097|12109|12098|12104|12093|236
1711125000000|2024-03-22 16:30:00|12109|12098|12109|12098|12111|12100|12108|12097|98
1711125300000|2024-03-22 16:35:00|12108|12097|12112|12101|12113|12101|12108|12097|148
1711125600000|2024-03-22 16:40:00|12113|12102|12110|12099|12113|12102|12110|12098|48
1711125900000|2024-03-22 16:45:00|12109|12098|12111|12100|12113|12102|12109|12098|61
1711126200000|2024-03-22 16:50:00|12110|12099|12109|12097|12111|12100|12107|12096|119
1711126500000|2024-03-22 16:55:00|12110|12098|12113|12102|12113|12102|12110|12098|35
1711126800000|2024-03-22 17:00:00|12112|12101|12116|12105|12116|12105|12112|12101|198
1711127100000|2024-03-22 17:05:00|12115|12104|12114|12102|12117|12106|12113|12101|171
1711127400000|2024-03-22 17:10:00|12113|12101|12113|12102|12114|12103|12113|12101|241
1711127700000|2024-03-22 17:15:00|12114|12103|12113|12102|12114|12103|12113|12101|81
1711128000000|2024-03-22 17:20:00|12112|12101|12111|12100|12112|12101|12109|12097|67
1711128300000|2024-03-22 17:25:00|12112|12101|12113|12102|12113|12102|12111|12100|130
1711128600000|2024-03-22 17:30:00|12114|12103|12112|12101|12114|12103|12111|12100|167
1711128900000|2024-03-22 17:35:00|12113|12100|12113|12102|12114|12103|12112|12100|58
1711129200000|2024-03-22 17:40:00|12112|12101|12112|12101|12113|12101|12111|12100|41
1711129500000|2024-03-22 17:45:00|12113|12102|12113|12102|12114|12103|12112|12101|71
1711129800000|2024-03-22 17:50:00|12114|12103|12112|12101|12114|12103|12112|12101|37
1711130100000|2024-03-22 17:55:00|12113|12102|12111|12100|12114|12103|12110|12099|45
1711130400000|2024-03-22 18:00:00|12110|12099|12111|12100|12112|12101|12110|12099|27
1711130700000|2024-03-22 18:05:00|12110|12099|12108|12097|12110|12099|12107|12096|212
1711131000000|2024-03-22 18:10:00|12109|12098|12105|12094|12109|12098|12105|12094|53
1711131300000|2024-03-22 18:15:00|12106|12095|12104|12093|12107|12096|12104|12093|20
1711131600000|2024-03-22 18:20:00|12103|12092|12105|12093|12106|12095|12102|12090|156
1711131900000|2024-03-22 18:25:00|12104|12094|12105|12094|12106|12095|12104|12094|57
1711132200000|2024-03-22 18:30:00|12104|12093|12104|12092|12105|12094|12103|12092|19
1711132500000|2024-03-22 18:35:00|12103|12093|12104|12093|12104|12093|12102|12091|105
1711132800000|2024-03-22 18:40:00|12103|12092|12105|12094|12105|12094|12103|12092|12
1711133100000|2024-03-22 18:45:00|12106|12095|12104|12093|12106|12095|12103|12092|109
1711133400000|2024-03-22 18:50:00|12105|12092|12108|12097|12108|12097|12103|12092|85
1711133700000|2024-03-22 18:55:00|12109|12098|12108|12097|12110|12098|12108|12096|30
1711134000000|2024-03-22 19:00:00|12109|12098|12107|12096|12109|12098|12107|12096|31
1711134300000|2024-03-22 19:05:00|12106|12095|12107|12096|12107|12096|12105|12094|44
1711134600000|2024-03-22 19:10:00|12106|12095|12103|12092|12106|12095|12102|12091|100
1711134900000|2024-03-22 19:15:00|12104|12093|12104|12092|12104|12093|12102|12091|85
1711135200000|2024-03-22 19:20:00|12103|12093|12103|12092|12104|12093|12103|12092|13
1711135500000|2024-03-22 19:25:00|12104|12093|12104|12093|12104|12093|12104|12093|4
1711135800000|2024-03-22 19:30:00|12105|12094|12105|12094|12105|12094|12104|12093|153
1711136100000|2024-03-22 19:35:00|12104|12093|12104|12093|12104|12093|12104|12093|31
1711136400000|2024-03-22 19:40:00|12103|12092|12104.5|12094.5|12105|12094.5|12103|12092|84
1711136700000|2024-03-22 19:45:00|12103.5|12093.5|12103.5|12093.5|12104.5|12094.5|12103|12093|41
1711137000000|2024-03-22 19:50:00|12104|12094|12105.5|12095.5|12105.5|12095.5|12103.5|12093.5|35
1711137300000|2024-03-22 19:55:00|12104.5|12094.5|12103|12093|12105.5|12095.5|12102.5|12092.5|150
1711137600000|2024-03-22 20:00:00|12103.5|12093.5|12104|12094|12104|12094|12103|12093|67
1711137900000|2024-03-22 20:05:00|12104.5|12094.5|12108.5|12098.5|12108.5|12098.5|12104.5|12094.5|66
1711138200000|2024-03-22 20:10:00|12108|12098|12108|12098|12108|12098|12108|12098|14
1711138500000|2024-03-22 20:15:00|12107.5|12097.5|12108.5|12098.5|12108.5|12098.5|12107.5|12097.5|13
1711138800000|2024-03-22 20:20:00|12107.5|12097.5|12107.5|12097.5|12107.5|12097.5|12107.5|12097.5|19
1711139100000|2024-03-22 20:25:00|12107|12097|12107|12097|12107.5|12097.5|12106.5|12096.5|15
1711139400000|2024-03-22 20:30:00|12107.5|12097.5|12108|12098|12109|12099|12107.5|12097.5|56
1711139700000|2024-03-22 20:35:00|12108.5|12098.5|12108|12098|12108.5|12098.5|12107.5|12097.5|14
1711140000000|2024-03-22 20:40:00|12107.5|12097.5|12108|12098|12108|12098|12107|12097|38
1711140300000|2024-03-22 20:45:00|12107.5|12097.5|12107|12097|12107.5|12097.5|12107|12097|13
1711140600000|2024-03-22 20:50:00|12106.5|12096.5|12107|12097|12108|12098|12106.5|12096.5|20
1711140900000|2024-03-22 20:55:00|12108|12098|12109.5|12099.5|12114.5|12104.5|12108|12098|167
1711317600000|2024-03-24 22:00:00|12121.7|12097.7|12120.9|12096.9|12121.7|12097.7|12120.2|12096.2|0
1711317900000|2024-03-24 22:05:00|12121.3|12097.3|12120.2|12096.2|12123.8|12099.8|12119.8|12095.8|0
1711318200000|2024-03-24 22:10:00|12119.8|12095.8|12119|12095|12121.3|12097.3|12117.9|12093.9|0
1711318500000|2024-03-24 22:15:00|12119.4|12095.4|12119.3|12095.3|12120.8|12096.8|12118.3|12094.3|0
1711318800000|2024-03-24 22:20:00|12119.6|12095.6|12119.3|12095.3|12119.8|12095.8|12118.5|12094.5|0
1711319100000|2024-03-24 22:25:00|12118.9|12094.9|12117.5|12093.5|12118.9|12094.9|12116.9|12092.9|0
1711319400000|2024-03-24 22:30:00|12117.6|12093.6|12115.9|12091.9|12118.4|12094.4|12115.8|12091.8|0
1711319700000|2024-03-24 22:35:00|12116.1|12092.1|12116.9|12092.9|12116.9|12092.9|12115|12091|0
1711320000000|2024-03-24 22:40:00|12116.7|12092.7|12116.9|12092.9|12117.7|12093.7|12116.5|12092.5|0
1711320300000|2024-03-24 22:45:00|12117.2|12093.2|12118.4|12094.4|12118.4|12094.4|12117.2|12093.2|0
1711320600000|2024-03-24 22:50:00|12118.1|12094.1|12118.4|12094.4|12118.4|12094.4|12117.7|12093.7|0
1711320900000|2024-03-24 22:55:00|12118.2|12094.2|12117.7|12093.7|12118.8|12094.8|12116.9|12092.9|0
1711321200000|2024-03-24 23:00:00|12118.3|12094.3|12117.3|12093.3|12118.4|12094.4|12115.4|12091.4|0
1711321500000|2024-03-24 23:05:00|12117.6|12093.6|12119.9|12095.9|12120.7|12096.7|12117.5|12093.5|0
1711321800000|2024-03-24 23:10:00|12120.3|12096.3|12120.8|12096.8|12121.1|12097.1|12118.8|12094.8|0
1711322100000|2024-03-24 23:15:00|12121.1|12097.1|12122.1|12098.1|12122.5|12098.5|12120.8|12096.8|0
1711322400000|2024-03-24 23:20:00|12121.8|12097.8|12123.1|12099.1|12123.1|12099.1|12121.7|12097.7|0
1711322700000|2024-03-24 23:25:00|12122.8|12098.8|12122|12098|12123.1|12099.1|12121.6|12097.6|0
1711323000000|2024-03-24 23:30:00|12121.6|12097.6|12122.7|12098.7|12122.7|12098.7|12121.6|12097.6|0
1711323300000|2024-03-24 23:35:00|12122.4|12098.4|12122|12098|12122.7|12098.7|12122|12098|0
1711323600000|2024-03-24 23:40:00|12122.6|12098.6|12122.3|12098.3|12122.7|12098.7|12122|12098|0
1711323900000|2024-03-24 23:45:00|12122.7|12098.7|12124|12100|12124.4|12100.4|12122.7|12098.7|0
1711324200000|2024-03-24 23:50:00|12124.3|12100.3|12123.6|12099.6|12124.4|12100.4|12123.3|12099.3|0
1711324500000|2024-03-24 23:55:00|12123.3|12099.3|12124.4|12100.4|12124.8|12100.8|12123.3|12099.3|0
1711324800000|2024-03-25 00:00:00|12124.6|12100.6|12127|12103|12127|12103|12124|12100|0
1711325100000|2024-03-25 00:05:00|12126.7|12102.7|12125.5|12101.5|12127|12103|12125.1|12101.1|0
1711325400000|2024-03-25 00:10:00|12125.4|12101.4|12125.4|12101.4|12126.1|12102.1|12125|12101|0
1711325700000|2024-03-25 00:15:00|12125.7|12101.7|12125.9|12101.9|12126.7|12102.7|12125.2|12101.2|0
1711326000000|2024-03-25 00:20:00|12126|12102|12124.2|12100.2|12126.6|12102.6|12123.4|12099.4|0
1711326300000|2024-03-25 00:25:00|12124.6|12100.6|12124.6|12100.6|12125.1|12101.1|12124.2|12100.2|0
1711326600000|2024-03-25 00:30:00|12124.9|12100.9|12125.2|12101.2|12125.5|12101.5|12124.6|12100.6|0
1711326900000|2024-03-25 00:35:00|12125|12101|12124.4|12100.4|12125.3|12101.3|12123.8|12099.8|0
1711327200000|2024-03-25 00:40:00|12124.5|12100.5|12123.9|12099.9|12124.5|12100.5|12123.5|12099.5|0
1711327500000|2024-03-25 00:45:00|12123.5|12099.5|12123.9|12099.9|12124.2|12100.2|12123.2|12099.2|0
1711327800000|2024-03-25 00:50:00|12124.2|12100.2|12123.7|12099.7|12125|12101|12123.4|12099.4|0
1711328100000|2024-03-25 00:55:00|12124|12100|12122.9|12098.9|12124.4|12100.4|12122.5|12098.5|0
1711328400000|2024-03-25 01:00:00|12102.4|12092.4|12132.4|12122.4|12132.9|12122.9|12095.9|12085.9|4012
1711328700000|2024-03-25 01:05:00|12131.9|12121.9|12138.9|12128.9|12143.9|12133.9|12130.9|12120.9|2636
1711329000000|2024-03-25 01:10:00|12139.9|12129.9|12143.9|12133.9|12144.9|12134.9|12137.9|12127.9|1157
1711329300000|2024-03-25 01:15:00|12142.4|12132.4|12148.9|12138.9|12154.9|12144.9|12131.4|12121.4|6430
1711329600000|2024-03-25 01:20:00|12149.4|12139.4|12121.9|12111.9|12149.9|12139.9|12121.9|12111.9|3553
1711329900000|2024-03-25 01:25:00|12120.9|12110.9|12124.9|12114.9|12136.9|12126.9|12109.9|12099.9|4972
1711330200000|2024-03-25 01:30:00|12123.9|12113.9|12083.4|12073.4|12135.9|12125.9|12078.9|12068.9|23145
1711330500000|2024-03-25 01:35:00|12084.4|12074.4|12082.9|12072.9|12096.9|12086.9|12058.9|12048.9|10041
1711330800000|2024-03-25 01:40:00|12082.4|12072.4|12068.4|12058.4|12092.4|12082.4|12061.9|12051.9|7119
1711331100000|2024-03-25 01:45:00|12068.9|12058.9|12085.9|12075.9|12090.4|12080.4|12059.9|12049.9|5894
1711331400000|2024-03-25 01:50:00|12085.4|12075.4|12093.4|12083.4|12094.9|12084.9|12064.9|12054.9|3667
1711331700000|2024-03-25 01:55:00|12093.9|12083.9|12105.9|12095.9|12106.9|12096.9|12083.9|12073.9|2948
1711332000000|2024-03-25 02:00:00|12106.9|12096.9|12090.9|12080.9|12109.9|12099.9|12089.9|12079.9|3115
1711332300000|2024-03-25 02:05:00|12089.9|12079.9|12096.9|12086.9|12098.9|12088.9|12080.9|12070.9|3041
1711332600000|2024-03-25 02:10:00|12096.4|12086.4|12098.9|12088.9|12100.9|12090.9|12087.9|12077.9|1901
1711332900000|2024-03-25 02:15:00|12098.4|12088.4|12091.4|12081.4|12105.9|12095.9|12090.9|12080.9|1872
1711333200000|2024-03-25 02:20:00|12090.9|12080.9|12093.9|12083.9|12100.9|12090.9|12080.9|12070.9|2302
1711333500000|2024-03-25 02:25:00|12094.4|12084.4|12101.9|12091.9|12106.9|12096.9|12087.9|12077.9|5781
1711333800000|2024-03-25 02:30:00|12102.9|12092.9|12090.4|12080.4|12104.9|12094.9|12085.9|12075.9|3813
1711334100000|2024-03-25 02:35:00|12089.9|12079.9|12096.9|12086.9|12102.4|12092.4|12088.9|12078.9|2983
1711334400000|2024-03-25 02:40:00|12096.4|12086.4|12099.4|12089.4|12103.9|12093.9|12093.9|12083.9|3758
1711334700000|2024-03-25 02:45:00|12100.4|12090.4|12110.4|12100.4|12117.4|12107.4|12098.4|12088.4|3707
1711335000000|2024-03-25 02:50:00|12109.4|12099.4|12105.4|12095.4|12117.4|12107.4|12105.4|12095.4|3310
1711335300000|2024-03-25 02:55:00|12106.4|12096.4|12120.4|12110.4|12121.4|12111.4|12103.4|12093.4|2885
1711335600000|2024-03-25 03:00:00|12119.4|12109.4|12122.4|12112.4|12124.4|12114.4|12115.4|12105.4|4703
1711335900000|2024-03-25 03:05:00|12121.4|12111.4|12140.4|12130.4|12143.4|12133.4|12119.4|12109.4|4998
1711336200000|2024-03-25 03:10:00|12139.4|12129.4|12151.4|12141.4|12153.4|12143.4|12136.4|12126.4|5900
1711336500000|2024-03-25 03:15:00|12152.4|12142.4|12170.4|12160.4|12172.4|12162.4|12146.4|12136.4|11810
1711336800000|2024-03-25 03:20:00|12171.4|12161.4|12168.4|12158.4|12182.4|12172.4|12157.4|12147.4|7345
1711337100000|2024-03-25 03:25:00|12167.4|12157.4|12161.4|12151.4|12170.4|12160.4|12160.4|12150.4|3813
1711337400000|2024-03-25 03:30:00|12160.4|12150.4|12158.4|12148.4|12161.4|12151.4|12157.4|12147.4|956
1711337700000|2024-03-25 03:35:00|12157.4|12147.4|12150.4|12140.4|12157.4|12147.4|12149.4|12139.4|2294
1711338000000|2024-03-25 03:40:00|12149.4|12139.4|12148.4|12138.4|12149.4|12139.4|12143.4|12133.4|1208
1711338300000|2024-03-25 03:45:00|12149.4|12139.4|12157.4|12147.4|12159.4|12149.4|12149.4|12139.4|622
1711338600000|2024-03-25 03:50:00|12158.4|12148.4|12160.4|12150.4|12162.4|12152.4|12157.4|12147.4|1053
1711338900000|2024-03-25 03:55:00|12161.4|12151.4|12158.4|12148.4|12162.4|12152.4|12156.4|12146.4|771
1711339200000|2024-03-25 04:00:00|12159.4|12149.4|12166.4|12156.4|12166.4|12156.4|12157.4|12147.4|529
1711339500000|2024-03-25 04:05:00|12165.4|12155.4|12168.4|12158.4|12169.4|12159.4|12164.4|12154.4|491
1711339800000|2024-03-25 04:10:00|12167.4|12157.4|12167.4|12157.4|12171.4|12161.4|12167.4|12157.4|526
1711340100000|2024-03-25 04:15:00|12166.4|12156.4|12170.4|12160.4|12171.4|12161.4|12164.4|12154.4|531
1711340400000|2024-03-25 04:20:00|12171.4|12161.4|12167.4|12157.4|12171.4|12161.4|12166.4|12156.4|557
1711340700000|2024-03-25 04:25:00|12168.4|12158.4|12169.4|12159.4|12169.4|12159.4|12166.4|12156.4|710
1711341000000|2024-03-25 04:30:00|12170.4|12160.4|12167.4|12157.4|12170.4|12160.4|12166.4|12156.4|987
1711341300000|2024-03-25 04:35:00|12166.4|12156.4|12167.4|12157.4|12169.4|12159.4|12166.4|12156.4|620
1711341600000|2024-03-25 04:40:00|12168.4|12158.4|12168.4|12158.4|12170.4|12160.4|12167.4|12157.4|738
1711341900000|2024-03-25 04:45:00|12169.4|12159.4|12166.4|12156.4|12169.4|12159.4|12165.4|12155.4|513
1711342200000|2024-03-25 04:50:00|12165.4|12155.4|12166.4|12156.4|12168.4|12158.4|12162.4|12152.4|1287
1711342500000|2024-03-25 04:55:00|12167.4|12157.4|12169.4|12159.4|12170.4|12160.4|12167.4|12157.4|669
1711342800000|2024-03-25 05:00:00|12168.4|12158.4|12162.4|12152.4|12170.4|12160.4|12156.4|12146.4|4085
1711343100000|2024-03-25 05:05:00|12161.4|12151.4|12173.4|12163.4|12186.4|12176.4|12160.4|12150.4|5029
1711343400000|2024-03-25 05:10:00|12171.4|12161.4|12166.4|12156.4|12171.4|12161.4|12158.4|12148.4|3382
1711343700000|2024-03-25 05:15:00|12167.4|12157.4|12159.4|12149.4|12173.4|12163.4|12159.4|12149.4|3016
1711344000000|2024-03-25 05:20:00|12158.4|12148.4|12154.4|12144.4|12164.4|12154.4|12152.4|12142.4|5977
1711344300000|2024-03-25 05:25:00|12153.4|12143.4|12154.4|12144.4|12155.4|12145.4|12146.4|12136.4|2349
1711344600000|2024-03-25 05:30:00|12155.4|12145.4|12153.4|12143.4|12160.4|12150.4|12148.4|12138.4|2090
1711344900000|2024-03-25 05:35:00|12152.4|12142.4|12159.4|12149.4|12163.4|12153.4|12151.4|12141.4|3143
1711345200000|2024-03-25 05:40:00|12160.4|12150.4|12150.4|12140.4|12166.4|12156.4|12150.4|12140.4|1775
1711345500000|2024-03-25 05:45:00|12148.4|12138.4|12155.4|12145.4|12160.4|12150.4|12146.4|12136.4|2860
1711345800000|2024-03-25 05:50:00|12156.4|12146.4|12160.4|12150.4|12163.4|12153.4|12154.4|12144.4|2752
1711346100000|2024-03-25 05:55:00|12159.4|12149.4|12152.4|12142.4|12161.4|12151.4|12148.4|12138.4|3260
1711346400000|2024-03-25 06:00:00|12151.4|12141.4|12167.4|12157.4|12168.4|12158.4|12150.4|12140.4|2867
1711346700000|2024-03-25 06:05:00|12166.4|12156.4|12156.4|12146.4|12169.4|12159.4|12152.4|12142.4|2986
1711347000000|2024-03-25 06:10:00|12155.4|12145.4|12149.4|12139.4|12156.4|12146.4|12136.4|12126.4|3973
1711347300000|2024-03-25 06:15:00|12148.4|12138.4|12129.4|12119.4|12152.4|12142.4|12126.4|12116.4|2780
1711347600000|2024-03-25 06:20:00|12128.4|12118.4|12110.4|12100.4|12128.4|12118.4|12107.4|12097.4|4431
1711347900000|2024-03-25 06:25:00|12111.4|12101.4|12123.4|12113.4|12126.4|12116.4|12109.4|12099.4|2785
1711348200000|2024-03-25 06:30:00|12124.4|12114.4|12132.4|12122.4|12132.4|12122.4|12120.4|12110.4|4405
1711348500000|2024-03-25 06:35:00|12133.4|12123.4|12127.4|12117.4|12138.4|12128.4|12123.4|12113.4|3278
1711348800000|2024-03-25 06:40:00|12126.4|12116.4|12120.4|12110.4|12128.4|12118.4|12110.4|12100.4|3450
1711349100000|2024-03-25 06:45:00|12121.4|12111.4|12116.4|12106.4|12126.4|12116.4|12111.4|12101.4|3690
1711349400000|2024-03-25 06:50:00|12117.4|12107.4|12111.4|12101.4|12118.4|12108.4|12107.4|12097.4|3673
1711349700000|2024-03-25 06:55:00|12110.4|12100.4|12116.4|12106.4|12117.4|12107.4|12107.4|12097.4|5187
1711350000000|2024-03-25 07:00:00|12115.4|12105.4|12104.4|12094.4|12115.4|12105.4|12103.4|12093.4|2196
1711350300000|2024-03-25 07:05:00|12105.4|12095.4|12108.4|12098.4|12109.4|12099.4|12105.4|12095.4|362
1711350600000|2024-03-25 07:10:00|12107.4|12097.4|12111.4|12101.4|12114.4|12104.4|12107.4|12097.4|793
1711350900000|2024-03-25 07:15:00|12112.4|12102.4|12113.4|12103.4|12114.4|12104.4|12110.4|12100.4|650
1711351200000|2024-03-25 07:20:00|12112.4|12102.4|12113.4|12103.4|12115.4|12105.4|12111.4|12101.4|369
1711351500000|2024-03-25 07:25:00|12114.4|12104.4|12116.4|12106.4|12116.4|12106.4|12113.4|12103.4|427
1711351800000|2024-03-25 07:30:00|12115.4|12105.4|12118.4|12108.4|12119.4|12109.4|12113.4|12103.4|753
1711352100000|2024-03-25 07:35:00|12120.4|12110.4|12121.4|12111.4|12124.4|12114.4|12120.4|12110.4|971
1711352400000|2024-03-25 07:40:00|12122.4|12112.4|12121.4|12111.4|12124.4|12114.4|12120.4|12110.4|405
1711352700000|2024-03-25 07:45:00|12122.4|12112.4|12123.4|12113.4|12125.4|12115.4|12120.4|12110.4|295
1711353000000|2024-03-25 07:50:00|12124.4|12114.4|12116.4|12106.4|12124.4|12114.4|12115.4|12105.4|1733
1711353300000|2024-03-25 07:55:00|12117.4|12107.4|12112.4|12102.4|12118.4|12108.4|12111.4|12101.4|1148
1711353600000|2024-03-25 08:00:00|12113.4|12101.4|12117.4|12106.4|12118.4|12106.4|12112.4|12101.4|1077
1711353900000|2024-03-25 08:05:00|12116.4|12105.4|12116.4|12105.4|12118.4|12107.4|12115.4|12104.4|776
1711354200000|2024-03-25 08:10:00|12117.4|12106.4|12116.4|12105.4|12117.4|12106.4|12114.4|12103.4|325
1711354500000|2024-03-25 08:15:00|12117.4|12106.4|12121.4|12110.4|12121.4|12110.4|12116.4|12106.4|1496
1711354800000|2024-03-25 08:20:00|12120.4|12109.4|12120.4|12109.4|12122.4|12111.4|12118.4|12107.4|1886
1711355100000|2024-03-25 08:25:00|12121.4|12110.4|12122.4|12109.4|12123.4|12112.4|12120.4|12109.4|868
1711355400000|2024-03-25 08:30:00|12127.7|12103.7|12130.4|12106.4|12130.6|12106.6|12126.9|12102.9|28
1711355700000|2024-03-25 08:35:00|12130.6|12106.6|12125.9|12101.9|12130.9|12106.9|12125.9|12101.9|50
1711356000000|2024-03-25 08:40:00|12126|12102|12128.2|12104.2|12128.6|12104.6|12125.9|12101.9|0
1711356300000|2024-03-25 08:45:00|12128.1|12104.1|12126|12102|12128.1|12104.1|12125.6|12101.6|0
1711356600000|2024-03-25 08:50:00|12125.9|12101.9|12123|12099|12126.4|12102.4|12122.7|12098.7|0
1711356900000|2024-03-25 08:55:00|12123.2|12099.2|12125.2|12101.2|12127.2|12103.2|12122.3|12098.3|0
1711357200000|2024-03-25 09:00:00|12122.4|12109.4|12114.4|12102.4|12122.4|12110.4|12112.4|12101.4|301
1711357500000|2024-03-25 09:05:00|12115.4|12103.4|12114.4|12103.4|12116.4|12104.4|12114.4|12102.4|477
1711357800000|2024-03-25 09:10:00|12113.4|12102.4|12114.4|12103.4|12115.4|12104.4|12113.4|12102.4|75
1711358100000|2024-03-25 09:15:00|12113.4|12102.4|12114.4|12102.4|12116.4|12104.4|12113.4|12101.4|195
1711358400000|2024-03-25 09:20:00|12113.4|12103.4|12114.4|12102.4|12116.4|12105.4|12113.4|12102.4|492
1711358700000|2024-03-25 09:25:00|12115.4|12103.4|12114.4|12103.4|12115.4|12104.4|12114.4|12102.4|39
1711359000000|2024-03-25 09:30:00|12115.4|12102.4|12112.4|12100.4|12115.4|12103.4|12111.4|12100.4|78
1711359300000|2024-03-25 09:35:00|12111.4|12101.4|12110.4|12099.4|12112.4|12101.4|12110.4|12099.4|1066
1711359600000|2024-03-25 09:40:00|12111.4|12100.4|12112.4|12100.4|12112.4|12100.4|12108.4|12096.4|245
1711359900000|2024-03-25 09:45:00|12111.4|12099.4|12111.4|12100.4|12112.4|12101.4|12111.4|12099.4|760
1711360200000|2024-03-25 09:50:00|12110.4|12099.4|12111.4|12099.4|12113.4|12102.4|12109.4|12098.4|864
1711360500000|2024-03-25 09:55:00|12110.4|12098.4|12105.4|12094.4|12111.4|12099.4|12105.4|12094.4|186
1711360800000|2024-03-25 10:00:00|12104.4|12093.4|12103.4|12092.4|12104.4|12094.4|12102.4|12091.4|156
1711361100000|2024-03-25 10:05:00|12104.4|12091.4|12096.4|12085.4|12104.4|12092.4|12095.4|12084.4|314
1711361400000|2024-03-25 10:10:00|12095.4|12084.4|12093.4|12082.4|12098.4|12087.4|12093.4|12082.4|172
1711361700000|2024-03-25 10:15:00|12094.4|12083.4|12100.4|12088.4|12101.4|12089.4|12093.4|12082.4|171
1711362000000|2024-03-25 10:20:00|12099.4|12089.4|12099.4|12088.4|12100.4|12089.4|12099.4|12087.4|790
1711362300000|2024-03-25 10:25:00|12100.4|12089.4|12100.4|12088.4|12101.4|12089.4|12099.4|12088.4|16
1711362600000|2024-03-25 10:30:00|12099.4|12089.4|12099.4|12087.4|12100.4|12089.4|12098.4|12087.4|41
1711362900000|2024-03-25 10:35:00|12098.4|12088.4|12096.4|12085.4|12098.4|12088.4|12096.4|12085.4|47
1711363200000|2024-03-25 10:40:00|12097.4|12084.4|12095.4|12084.4|12097.4|12085.4|12093.4|12082.4|111
1711363500000|2024-03-25 10:45:00|12094.4|12083.4|12097.4|12085.4|12097.4|12086.4|12091.4|12080.4|143
1711363800000|2024-03-25 10:50:00|12096.4|12086.4|12096.4|12084.4|12097.4|12086.4|12095.4|12084.4|38
1711364100000|2024-03-25 10:55:00|12095.4|12083.4|12094.4|12083.4|12096.4|12083.4|12093.4|12082.4|63
1711364400000|2024-03-25 11:00:00|12093.4|12082.4|12096.4|12085.4|12096.4|12085.4|12093.4|12082.4|35
1711364700000|2024-03-25 11:05:00|12095.4|12084.4|12095.4|12084.4|12096.4|12085.4|12093.4|12082.4|160
1711365000000|2024-03-25 11:10:00|12094.4|12083.4|12095.4|12084.4|12096.4|12085.4|12094.4|12083.4|152
1711365300000|2024-03-25 11:15:00|12096.4|12085.4|12093.4|12082.4|12098.4|12087.4|12093.4|12082.4|88
1711365600000|2024-03-25 11:20:00|12092.4|12081.4|12090.4|12079.4|12092.4|12081.4|12089.4|12078.4|1412
1711365900000|2024-03-25 11:25:00|12091.4|12081.4|12095.4|12084.4|12095.4|12084.4|12088.4|12077.4|1788
1711366200000|2024-03-25 11:30:00|12094.4|12083.4|12094.4|12083.4|12095.4|12084.4|12094.4|12083.4|75
1711366500000|2024-03-25 11:35:00|12095.4|12082.4|12092.4|12080.4|12095.4|12084.4|12091.4|12080.4|75
1711366800000|2024-03-25 11:40:00|12091.4|12081.4|12093.4|12082.4|12094.4|12082.4|12091.4|12080.4|45
1711367100000|2024-03-25 11:45:00|12094.4|12081.4|12090.4|12078.4|12094.4|12082.4|12089.4|12078.4|55
1711367400000|2024-03-25 11:50:00|12089.4|12079.4|12089.4|12077.4|12090.4|12079.4|12088.4|12077.4|36
1711367700000|2024-03-25 11:55:00|12088.4|12078.4|12090.4|12078.4|12090.4|12079.4|12088.4|12077.4|83
1711368000000|2024-03-25 12:00:00|12089.4|12079.4|12094.4|12082.4|12094.4|12083.4|12089.4|12079.4|124
1711368300000|2024-03-25 12:05:00|12093.4|12083.4|12092.4|12081.4|12094.4|12083.4|12092.4|12081.4|90
1711368600000|2024-03-25 12:10:00|12093.4|12082.4|12095.4|12083.4|12095.4|12084.4|12092.4|12081.4|93
1711368900000|2024-03-25 12:15:00|12096.4|12084.4|12094.4|12083.4|12096.4|12085.4|12094.4|12083.4|174
1711369200000|2024-03-25 12:20:00|12093.4|12082.4|12094.4|12083.4|12095.4|12083.4|12093.4|12082.4|67
1711369500000|2024-03-25 12:25:00|12093.4|12082.4|12093.4|12081.4|12095.4|12083.4|12092.4|12081.4|80
1711369800000|2024-03-25 12:30:00|12094.4|12082.4|12094.4|12083.4|12095.4|12083.4|12093.4|12081.4|28
1711370100000|2024-03-25 12:35:00|12093.4|12082.4|12091.4|12080.4|12094.4|12083.4|12091.4|12080.4|315
1711370400000|2024-03-25 12:40:00|12092.4|12081.4|12094.4|12083.4|12094.4|12083.4|12091.4|12080.4|84
1711370700000|2024-03-25 12:45:00|12095.4|12084.4|12097.4|12086.4|12097.4|12086.4|12094.4|12083.4|248
1711371000000|2024-03-25 12:50:00|12098.4|12085.4|12094.4|12083.4|12098.4|12086.4|12094.4|12083.4|61
1711371300000|2024-03-25 12:55:00|12093.4|12082.4|12093.4|12082.4|12094.4|12083.4|12093.4|12081.4|43
1711371600000|2024-03-25 13:00:00|12092.4|12081.4|12095.4|12084.4|12095.4|12084.4|12092.4|12081.4|120
1711371900000|2024-03-25 13:05:00|12096.4|12085.4|12094.4|12082.4|12096.4|12085.4|12093.4|12082.4|88
1711372200000|2024-03-25 13:10:00|12093.4|12083.4|12095.4|12084.4|12096.4|12085.4|12093.4|12082.4|132
1711372500000|2024-03-25 13:15:00|12096.4|12085.4|12095.4|12083.4|12097.4|12085.4|12095.4|12083.4|55
1711372800000|2024-03-25 13:20:00|12094.4|12084.4|12093.4|12082.4|12095.4|12084.4|12093.4|12082.4|105
1711373100000|2024-03-25 13:25:00|12092.4|12081.4|12092.4|12081.4|12094.4|12082.4|12091.4|12080.4|100
1711373400000|2024-03-25 13:30:00|12093.4|12080.4|12111.4|12100.4|12112.4|12101.4|12090.4|12079.4|697
1711373700000|2024-03-25 13:35:00|12112.4|12099.4|12100.4|12089.4|12113.4|12102.4|12100.4|12089.4|578
1711374000000|2024-03-25 13:40:00|12099.4|12088.4|12102.4|12091.4|12106.4|12094.4|12093.4|12082.4|543
1711374300000|2024-03-25 13:45:00|12101.4|12090.4|12098.4|12087.4|12101.4|12090.4|12095.4|12084.4|536
1711374600000|2024-03-25 13:50:00|12097.4|12086.4|12098.4|12087.4|12102.4|12091.4|12097.4|12086.4|645
1711374900000|2024-03-25 13:55:00|12099.4|12088.4|12096.4|12085.4|12099.4|12088.4|12094.4|12082.4|566
1711375200000|2024-03-25 14:00:00|12097.4|12084.4|12097.4|12086.4|12105.4|12094.4|12097.4|12084.4|280
1711375500000|2024-03-25 14:05:00|12098.4|12087.4|12099.4|12087.4|12099.4|12088.4|12094.4|12083.4|321
1711375800000|2024-03-25 14:10:00|12098.4|12088.4|12103.4|12092.4|12104.4|12093.4|12098.4|12086.4|196
1711376100000|2024-03-25 14:15:00|12104.4|12093.4|12104.4|12093.4|12105.4|12094.4|12103.4|12092.4|470
1711376400000|2024-03-25 14:20:00|12103.4|12092.4|12105.4|12094.4|12105.4|12094.4|12102.4|12091.4|87
1711376700000|2024-03-25 14:25:00|12104.4|12093.4|12103.4|12092.4|12105.4|12094.4|12103.4|12091.4|589
1711377000000|2024-03-25 14:30:00|12102.4|12091.4|12102.4|12091.4|12102.4|12092.4|12100.4|12089.4|741
1711377300000|2024-03-25 14:35:00|12101.4|12090.4|12100.4|12089.4|12103.4|12092.4|12099.4|12088.4|26
1711377600000|2024-03-25 14:40:00|12101.4|12090.4|12098.4|12087.4|12101.4|12090.4|12097.4|12086.4|124
1711377900000|2024-03-25 14:45:00|12099.4|12088.4|12101.4|12089.4|12101.4|12090.4|12098.4|12087.4|107
1711378200000|2024-03-25 14:50:00|12100.4|12090.4|12100.4|12089.4|12102.4|12090.4|12099.4|12087.4|418
1711378500000|2024-03-25 14:55:00|12101.4|12088.4|12100.4|12089.4|12101.4|12090.4|12100.4|12088.4|358
1711378800000|2024-03-25 15:00:00|12101.4|12088.4|12101.4|12090.4|12101.4|12090.4|12099.4|12087.4|49
1711379100000|2024-03-25 15:05:00|12100.4|12089.4|12099.4|12087.4|12101.4|12090.4|12097.4|12086.4|125
1711379400000|2024-03-25 15:10:00|12100.4|12088.4|12100.4|12089.4|12102.4|12091.4|12099.4|12087.4|167
1711379700000|2024-03-25 15:15:00|12101.4|12090.4|12101.4|12090.4|12102.4|12091.4|12099.4|12088.4|139
1711380000000|2024-03-25 15:20:00|12100.4|12089.4|12102.4|12091.4|12102.4|12091.4|12099.4|12088.4|400
1711380300000|2024-03-25 15:25:00|12103.4|12092.4|12101.4|12090.4|12103.4|12092.4|12101.4|12090.4|54
1711380600000|2024-03-25 15:30:00|12102.4|12091.4|12104.4|12093.4|12104.4|12093.4|12101.4|12090.4|118
1711380900000|2024-03-25 15:35:00|12103.4|12092.4|12101.4|12090.4|12103.4|12092.4|12100.4|12089.4|225
1711381200000|2024-03-25 15:40:00|12102.4|12091.4|12102.4|12091.4|12102.4|12091.4|12102.4|12090.4|108
1711381500000|2024-03-25 15:45:00|12103.4|12090.4|12104.4|12093.4|12104.4|12093.4|12103.4|12090.4|197
1711381800000|2024-03-25 15:50:00|12103.4|12092.4|12104.4|12093.4|12104.4|12093.4|12102.4|12091.4|192
1711382100000|2024-03-25 15:55:00|12105.4|12094.4|12103.4|12092.4|12105.4|12094.4|12102.4|12091.4|111
1711382400000|2024-03-25 16:00:00|12102.4|12091.4|12101.4|12090.4|12103.4|12092.4|12101.4|12090.4|92
1711382700000|2024-03-25 16:05:00|12100.4|12089.4|12100.4|12089.4|12101.4|12090.4|12099.4|12088.4|116
1711383000000|2024-03-25 16:10:00|12101.4|12090.4|12099.4|12088.4|12101.4|12090.4|12098.4|12087.4|173
1711383300000|2024-03-25 16:15:00|12100.4|12089.4|12100.4|12089.4|12101.4|12090.4|12099.4|12089.4|296
1711383600000|2024-03-25 16:20:00|12101.4|12090.4|12102.4|12091.4|12102.4|12091.4|12099.4|12088.4|293
1711383900000|2024-03-25 16:25:00|12101.4|12090.4|12102.4|12091.4|12103.4|12092.4|12100.4|12089.4|54
1711384200000|2024-03-25 16:30:00|12101.4|12090.4|12099.4|12088.4|12102.4|12091.4|12099.4|12088.4|88
1711384500000|2024-03-25 16:35:00|12100.4|12089.4|12100.4|12089.4|12100.4|12089.4|12099.4|12088.4|223
1711384800000|2024-03-25 16:40:00|12101.4|12090.4|12102.4|12091.4|12104.4|12093.4|12101.4|12090.4|277
1711385100000|2024-03-25 16:45:00|12103.4|12090.4|12104.4|12093.4|12104.4|12093.4|12103.4|12090.4|185
1711385400000|2024-03-25 16:50:00|12103.4|12092.4|12105.4|12094.4|12105.4|12094.4|12103.4|12092.4|53
1711385700000|2024-03-25 16:55:00|12104.4|12093.4|12103.4|12091.4|12105.4|12094.4|12102.4|12091.4|91
1711386000000|2024-03-25 17:00:00|12102.4|12092.4|12101.4|12090.4|12102.4|12092.4|12100.4|12089.4|96
1711386300000|2024-03-25 17:05:00|12099.4|12088.4|12102.4|12091.4|12102.4|12091.4|12099.4|12088.4|146
1711386600000|2024-03-25 17:10:00|12101.4|12090.4|12101.4|12090.4|12102.4|12090.4|12100.4|12088.4|81
1711386900000|2024-03-25 17:15:00|12102.4|12091.4|12103.4|12092.4|12103.4|12092.4|12101.4|12091.4|50
1711387200000|2024-03-25 17:20:00|12102.4|12091.4|12102.4|12091.4|12103.4|12092.4|12102.4|12091.4|36
1711387500000|2024-03-25 17:25:00|12103.4|12092.4|12104.4|12093.4|12104.4|12093.4|12103.4|12092.4|51
1711387800000|2024-03-25 17:30:00|12105.4|12092.4|12106.4|12095.4|12106.4|12095.4|12105.4|12092.4|58
1711388100000|2024-03-25 17:35:00|12105.4|12094.4|12107.4|12096.4|12107.4|12096.4|12103.4|12092.4|99
1711388400000|2024-03-25 17:40:00|12108.4|12095.4|12105.4|12094.4|12108.4|12096.4|12105.4|12094.4|96
1711388700000|2024-03-25 17:45:00|12104.4|12093.4|12105.4|12093.4|12105.4|12094.4|12103.4|12092.4|61
1711389000000|2024-03-25 17:50:00|12106.4|12094.4|12107.4|12096.4|12107.4|12096.4|12105.4|12094.4|58
1711389300000|2024-03-25 17:55:00|12106.4|12095.4|12106.4|12095.4|12107.4|12096.4|12106.4|12095.4|47
1711389600000|2024-03-25 18:00:00|12107.4|12096.4|12105.4|12094.4|12107.4|12096.4|12105.4|12094.4|1112
1711389900000|2024-03-25 18:05:00|12106.4|12095.4|12108.4|12097.4|12108.4|12097.4|12106.4|12095.4|160
1711390200000|2024-03-25 18:10:00|12109.4|12098.4|12108.4|12097.4|12109.4|12098.4|12108.4|12097.4|216
1711390500000|2024-03-25 18:15:00|12109.4|12098.4|12108.4|12096.4|12109.4|12098.4|12107.4|12096.4|106
1711390800000|2024-03-25 18:20:00|12107.4|12095.4|12106.4|12095.4|12107.4|12096.4|12106.4|12095.4|206
1711391100000|2024-03-25 18:25:00|12107.4|12096.4|12107.4|12096.4|12107.4|12096.4|12107.4|12096.4|61
1711391400000|2024-03-25 18:30:00|12106.4|12095.4|12107.4|12095.4|12107.4|12096.4|12106.4|12095.4|251
1711391700000|2024-03-25 18:35:00|12108.4|12096.4|12109.4|12098.4|12109.4|12098.4|12107.4|12096.4|113
1711392000000|2024-03-25 18:40:00|12108.4|12097.4|12107.4|12096.4|12108.4|12098.4|12107.4|12096.4|78
1711392300000|2024-03-25 18:45:00|12106.4|12095.4|12106.4|12095.4|12107.4|12096.4|12106.4|12095.4|190
1711392600000|2024-03-25 18:50:00|12107.4|12096.4|12107.4|12096.4|12107.4|12096.4|12107.4|12096.4|57
1711392900000|2024-03-25 18:55:00|12106.4|12095.4|12104.4|12093.4|12108.4|12097.4|12104.4|12093.4|194
1711393200000|2024-03-25 19:00:00|12105.4|12094.4|12105.4|12094.4|12106.4|12095.4|12104.4|12093.4|77
1711393500000|2024-03-25 19:05:00|12106.4|12095.4|12106.4|12095.4|12107.4|12096.4|12106.4|12095.4|68
1711393800000|2024-03-25 19:10:00|12105.4|12094.4|12105.4|12094.4|12105.4|12094.4|12104.4|12093.4|262
1711394100000|2024-03-25 19:15:00|12106.4|12095.4|12107.4|12095.4|12107.4|12096.4|12106.4|12095.4|46
1711394400000|2024-03-25 19:20:00|12106.4|12096.4|12108.4|12096.4|12108.4|12097.4|12105.4|12094.4|1088
1711394700000|2024-03-25 19:25:00|12107.4|12097.4|12110.4|12099.4|12110.4|12099.4|12107.4|12097.4|147
1711395000000|2024-03-25 19:30:00|12109.4|12098.4|12111.4|12099.4|12111.4|12100.4|12109.4|12098.4|98
1711395300000|2024-03-25 19:35:00|12110.4|12098.4|12110.4|12099.4|12110.4|12099.4|12109.4|12098.4|25
1711395600000|2024-03-25 19:40:00|12111.4|12100.4|12111.9|12101.9|12112.4|12101.9|12110.4|12098.4|279
1711395900000|2024-03-25 19:45:00|12111.4|12101.4|12111.9|12101.9|12111.9|12101.9|12110.9|12100.9|53
1711396200000|2024-03-25 19:50:00|12111.4|12101.4|12104.9|12094.9|12111.4|12101.4|12104.9|12094.9|650
1711396500000|2024-03-25 19:55:00|12104.4|12094.4|12104.9|12094.9|12104.9|12094.9|12103.9|12093.9|104
1711396800000|2024-03-25 20:00:00|12104.4|12094.4|12104.4|12094.4|12105.4|12095.4|12103.9|12093.9|209
1711397400000|2024-03-25 20:10:00|12103.4|12093.4|12103.4|12093.4|12103.4|12093.4|12102.9|12092.9|7
1711398000000|2024-03-25 20:20:00|12102.9|12092.9|12102.9|12092.9|12103.4|12093.4|12102.9|12092.9|0
1711398300000|2024-03-25 20:25:00|12103.4|12093.4|12103.4|12093.4|12103.4|12093.4|12102.9|12092.9|97
1711398600000|2024-03-25 20:30:00|12102.9|12092.9|12103.4|12093.4|12103.4|12093.4|12102.4|12092.4|0
1711399200000|2024-03-25 20:40:00|12102.9|12092.9|12102.4|12092.4|12102.9|12092.9|12102.4|12092.4|22
1711399800000|2024-03-25 20:50:00|12101.9|12091.9|12102.4|12092.4|12102.4|12092.4|12101.9|12091.9|12
1711400100000|2024-03-25 20:55:00|12102.9|12092.9|12102.4|12092.4|12103.4|12093.4|12102.4|12092.4|29
1711400400000|2024-03-25 21:00:00|12101.9|12091.9|12102.4|12092.4|12102.4|12092.4|12101.9|12091.9|0
1711400700000|2024-03-25 21:05:00|12100.9|12090.9|12101.4|12091.4|12101.4|12091.4|12100.9|12090.9|0
1711401300000|2024-03-25 21:15:00|12108.4|12084.4|12108.4|12084.4|12108.5|12084.5|12107.9|12083.9|0
1711401600000|2024-03-25 21:20:00|12108|12084|12108.3|12084.3|12108.6|12084.6|12107.9|12083.9|0
1711401900000|2024-03-25 21:25:00|12108.4|12084.4|12108.5|12084.5|12108.5|12084.5|12108.4|12084.4|0
1711402200000|2024-03-25 21:30:00|12108.7|12084.7|12108.6|12084.6|12108.7|12084.7|12108.5|12084.5|0
1711402500000|2024-03-25 21:35:00|12108.7|12084.7|12108.6|12084.6|12108.7|12084.7|12108.5|12084.5|0
1711402800000|2024-03-25 21:40:00|12108.5|12084.5|12108.6|12084.6|12108.6|12084.6|12108.5|12084.5|0
1711403100000|2024-03-25 21:45:00|12108.7|12084.7|12108.8|12084.8|12108.8|12084.8|12108.7|12084.7|0
1711403400000|2024-03-25 21:50:00|12108.7|12084.7|12108.7|12084.7|12108.9|12084.9|12108.7|12084.7|0
1711403700000|2024-03-25 21:55:00|12108.8|12084.8|12109|12085|12109.1|12085.1|12108.7|12084.7|0
1711404000000|2024-03-25 22:00:00|12109.5|12085.5|12111.8|12087.8|12112|12088|12109.4|12085.4|0
1711404300000|2024-03-25 22:05:00|12112|12088|12112.8|12088.8|12112.8|12088.8|12111.7|12087.7|0
1711404600000|2024-03-25 22:10:00|12113.1|12089.1|12113.5|12089.5|12114.3|12090.3|12112.8|12088.8|0
1711404900000|2024-03-25 22:15:00|12113.9|12089.9|12113.9|12089.9|12114.3|12090.3|12113.2|12089.2|0
1711405200000|2024-03-25 22:20:00|12113.8|12089.8|12115.9|12091.9|12115.9|12091.9|12113.5|12089.5|0
1711405500000|2024-03-25 22:25:00|12115.6|12091.6|12114.8|12090.8|12115.9|12091.9|12114.8|12090.8|0
1711405800000|2024-03-25 22:30:00|12114.6|12090.6|12113.6|12089.6|12114.6|12090.6|12113.6|12089.6|0
1711406100000|2024-03-25 22:35:00|12113.5|12089.5|12114.4|12090.4|12114.4|12090.4|12112.9|12088.9|0
1711406400000|2024-03-25 22:40:00|12114.1|12090.1|12113.6|12089.6|12114.1|12090.1|12113.6|12089.6|0
1711406700000|2024-03-25 22:45:00|12113.5|12089.5|12113.6|12089.6|12114|12090|12113.3|12089.3|0
1711407000000|2024-03-25 22:50:00|12113.8|12089.8|12113.6|12089.6|12114|12090|12113.3|12089.3|0
1711407300000|2024-03-25 22:55:00|12113.5|12089.5|12112.9|12088.9|12113.5|12089.5|12112.9|12088.9|0
1711407600000|2024-03-25 23:00:00|12113.2|12089.2|12113.6|12089.6|12114|12090|12113.2|12089.2|0
1711407900000|2024-03-25 23:05:00|12113.8|12089.8|12113.6|12089.6|12113.8|12089.8|12113.3|12089.3|0
1711408200000|2024-03-25 23:10:00|12113.8|12089.8|12112.5|12088.5|12114|12090|12111.4|12087.4|0
1711408500000|2024-03-25 23:15:00|12112.7|12088.7|12112.1|12088.1|12112.9|12088.9|12112.1|12088.1|0
1711408800000|2024-03-25 23:20:00|12112.3|12088.3|12111.7|12087.7|12112.5|12088.5|12111.4|12087.4|0
1711409100000|2024-03-25 23:25:00|12111.9|12087.9|12112.3|12088.3|12112.3|12088.3|12111.2|12087.2|0
1711409400000|2024-03-25 23:30:00|12112|12088|12112.7|12088.7|12113.1|12089.1|12111.9|12087.9|0
1711409700000|2024-03-25 23:35:00|12112.5|12088.5|12113.1|12089.1|12113.5|12089.5|12112.3|12088.3|0
1711410000000|2024-03-25 23:40:00|12113.2|12089.2|12113.8|12089.8|12113.8|12089.8|12113.1|12089.1|0
1711410300000|2024-03-25 23:45:00|12114.2|12090.2|12113.8|12089.8|12114.6|12090.6|12113.8|12089.8|0
1711410600000|2024-03-25 23:50:00|12114|12090|12115.3|12091.3|12115.3|12091.3|12114|12090|0
1711410900000|2024-03-25 23:55:00|12115.2|12091.2|12114.2|12090.2|12115.3|12091.3|12114.2|12090.2|0
1711411200000|2024-03-26 00:00:00|12113.9|12089.9|12114.6|12090.6|12114.6|12090.6|12113.1|12089.1|0
1711411500000|2024-03-26 00:05:00|12114.4|12090.4|12115.3|12091.3|12115.3|12091.3|12114.2|12090.2|0
1711411800000|2024-03-26 00:10:00|12115.7|12091.7|12116.3|12092.3|12116.3|12092.3|12115.6|12091.6|0
1711412100000|2024-03-26 00:15:00|12116.6|12092.6|12115.9|12091.9|12116.9|12092.9|12115.3|12091.3|0
1711412400000|2024-03-26 00:20:00|12115.8|12091.8|12115.8|12091.8|12116.1|12092.1|12115.4|12091.4|0
1711412700000|2024-03-26 00:25:00|12115.9|12091.9|12116.6|12092.6|12116.6|12092.6|12115.9|12091.9|0
1711413000000|2024-03-26 00:30:00|12116.4|12092.4|12116.6|12092.6|12116.6|12092.6|12115.9|12091.9|0
1711413300000|2024-03-26 00:35:00|12117|12093|12117.1|12093.1|12118|12094|12116.8|12092.8|0
1711413600000|2024-03-26 00:40:00|12117.3|12093.3|12118|12094|12118.3|12094.3|12117.1|12093.1|0
1711413900000|2024-03-26 00:45:00|12118.1|12094.1|12118.8|12094.8|12119.3|12095.3|12117.6|12093.6|0
1711414200000|2024-03-26 00:50:00|12118.6|12094.6|12118.1|12094.1|12118.6|12094.6|12117.8|12093.8|0
1711414500000|2024-03-26 00:55:00|12118|12094|12118.3|12094.3|12118.6|12094.6|12117.8|12093.8|0
1711414800000|2024-03-26 01:00:00|12109|12099|12124.5|12114.5|12125.5|12115.5|12108.5|12098.5|2929
1711415100000|2024-03-26 01:05:00|12123.5|12113.5|12124.5|12114.5|12126.5|12116.5|12121|12111|1730
1711415400000|2024-03-26 01:10:00|12123.5|12113.5|12126.5|12116.5|12127|12117|12117.5|12107.5|3189
1711415700000|2024-03-26 01:15:00|12127|12117|12143|12133|12148|12138|12125.5|12115.5|3492
1711416000000|2024-03-26 01:20:00|12143.5|12133.5|12133.5|12123.5|12146.5|12136.5|12122|12112|3973
1711416300000|2024-03-26 01:25:00|12134|12124|12159.5|12149.5|12162|12152|12128.5|12118.5|7980
1711416600000|2024-03-26 01:30:00|12159|12149|12175|12165|12191.5|12181.5|12151|12141|21763
1711416900000|2024-03-26 01:35:00|12175.5|12165.5|12153.5|12143.5|12184|12174|12149.5|12139.5|9616
1711417200000|2024-03-26 01:40:00|12154|12144|12158|12148|12160.5|12150.5|12134.5|12124.5|10882
1711417500000|2024-03-26 01:45:00|12157.5|12147.5|12139.5|12129.5|12164|12154|12135.5|12125.5|6549
1711417800000|2024-03-26 01:50:00|12141.5|12131.5|12162.5|12152.5|12163.5|12153.5|12138.5|12128.5|5232
1711418100000|2024-03-26 01:55:00|12161.5|12151.5|12175|12165|12182.5|12172.5|12161.5|12151.5|8062
1711418400000|2024-03-26 02:00:00|12175.5|12165.5|12162.5|12152.5|12178|12168|12152|12142|9785
1711418700000|2024-03-26 02:05:00|12166|12156|12151|12141|12172|12162|12142.5|12132.5|6547
1711419000000|2024-03-26 02:10:00|12150.5|12140.5|12144.5|12134.5|12157|12147|12134.5|12124.5|9036
1711419300000|2024-03-26 02:15:00|12145|12135|12157|12147|12168.5|12158.5|12145|12135|4746
1711419600000|2024-03-26 02:20:00|12156.5|12146.5|12186|12176|12189|12179|12154.5|12144.5|5468
1711419900000|2024-03-26 02:25:00|12186.5|12176.5|12182.5|12172.5|12186.5|12176.5|12171.5|12161.5|5956
1711420200000|2024-03-26 02:30:00|12181.5|12171.5|12195|12185|12208.5|12198.5|12180.5|12170.5|8392
1711420500000|2024-03-26 02:35:00|12194.5|12184.5|12172.5|12162.5|12198|12188|12169.5|12159.5|4775
1711420800000|2024-03-26 02:40:00|12171.5|12161.5|12175.5|12165.5|12175.5|12165.5|12158.5|12148.5|5721
1711421100000|2024-03-26 02:45:00|12175|12165|12181|12171|12183|12173|12166|12156|5212
1711421400000|2024-03-26 02:50:00|12182|12172|12176|12166|12191|12181|12175|12165|5184
1711421700000|2024-03-26 02:55:00|12177|12167|12174|12164|12178|12168|12165|12155|3537
1711422000000|2024-03-26 03:00:00|12173|12163|12182|12172|12187|12177|12167|12157|9941
1711422300000|2024-03-26 03:05:00|12181|12171|12179|12169|12184|12174|12175|12165|5566
1711422600000|2024-03-26 03:10:00|12180|12170|12172|12162|12180|12170|12165|12155|4131
1711422900000|2024-03-26 03:15:00|12171|12161|12172|12162|12176|12166|12166|12156|4416
1711423200000|2024-03-26 03:20:00|12171|12161|12172|12162|12177|12167|12169|12159|2953
1711423500000|2024-03-26 03:25:00|12171|12161|12172|12162|12182|12172|12169|12159|2303
1711423800000|2024-03-26 03:30:00|12171|12161|12165|12155|12175|12165|12165|12155|1429
1711424100000|2024-03-26 03:35:00|12164|12154|12166|12156|12168|12158|12164|12154|1166
1711424400000|2024-03-26 03:40:00|12167|12157|12162|12152|12168|12158|12161|12151|1201
1711424700000|2024-03-26 03:45:00|12161|12151|12164|12154|12166|12156|12160|12150|965
1711425000000|2024-03-26 03:50:00|12163|12153|12160|12150|12165|12155|12158|12148|1254
1711425300000|2024-03-26 03:55:00|12161|12151|12164|12154|12164|12154|12159|12149|940
1711425600000|2024-03-26 04:00:00|12163|12153|12169|12159|12169|12159|12163|12153|1044
1711425900000|2024-03-26 04:05:00|12168|12158|12167|12157|12168|12158|12167|12157|894
1711426200000|2024-03-26 04:10:00|12168|12158|12170|12160|12170|12160|12167|12157|1310
1711426500000|2024-03-26 04:15:00|12169|12159|12169|12159|12170|12160|12168|12158|1376
1711426800000|2024-03-26 04:20:00|12168|12158|12168|12158|12169|12159|12166|12156|791
1711427100000|2024-03-26 04:25:00|12167|12157|12166|12156|12169|12159|12166|12156|967
1711427400000|2024-03-26 04:30:00|12167|12157|12164|12154|12167|12157|12163|12153|749
1711427700000|2024-03-26 04:35:00|12166|12156|12165|12155|12167|12157|12164|12154|1203
1711428000000|2024-03-26 04:40:00|12166|12156|12176|12166|12176|12166|12166|12156|854
1711428300000|2024-03-26 04:45:00|12175|12165|12173|12163|12176|12166|12172|12162|715
1711428600000|2024-03-26 04:50:00|12174|12164|12166|12156|12174|12164|12166|12156|880
1711428900000|2024-03-26 04:55:00|12167|12157|12170|12160|12170|12160|12165|12155|1074
1711429200000|2024-03-26 05:00:00|12168|12158|12155|12145|12172|12162|12149|12139|3863
1711429500000|2024-03-26 05:05:00|12156|12146|12173|12163|12178|12168|12154|12144|2897
1711429800000|2024-03-26 05:10:00|12174|12164|12168|12158|12178|12168|12167|12157|3111
1711430100000|2024-03-26 05:15:00|12169|12159|12175|12165|12179|12169|12166|12156|2523
1711430400000|2024-03-26 05:20:00|12174|12164|12172|12162|12178|12168|12169|12159|2845
1711430700000|2024-03-26 05:25:00|12173|12163|12175|12165|12183|12173|12171|12161|2218
1711431000000|2024-03-26 05:30:00|12176|12166|12177|12167|12182|12172|12171|12161|4939
1711431300000|2024-03-26 05:35:00|12176|12166|12177|12167|12180|12170|12160|12150|3348
1711431600000|2024-03-26 05:40:00|12178|12168|12190|12180|12190|12180|12176|12166|3693
1711431900000|2024-03-26 05:45:00|12189|12179|12189|12179|12197|12187|12185|12175|3336
1711432200000|2024-03-26 05:50:00|12191|12181|12185|12175|12191|12181|12180|12170|3462
1711432500000|2024-03-26 05:55:00|12184|12174|12181|12171|12193|12183|12179|12169|3762
1711432800000|2024-03-26 06:00:00|12180|12170|12175|12165|12183|12173|12172|12162|3334
1711433100000|2024-03-26 06:05:00|12176|12166|12185|12175|12191|12181|12176|12166|3009
1711433400000|2024-03-26 06:10:00|12186|12176|12189|12179|12194|12184|12180|12170|3308
1711433700000|2024-03-26 06:15:00|12188|12178|12186|12176|12195|12185|12179|12169|4035
1711434000000|2024-03-26 06:20:00|12185|12175|12194|12184|12194|12184|12182|12172|2895
1711434300000|2024-03-26 06:25:00|12195|12185|12205|12195|12209|12199|12192|12182|3650
1711434600000|2024-03-26 06:30:00|12207|12197|12229|12219|12238|12228|12207|12197|5062
1711434900000|2024-03-26 06:35:00|12227|12217|12246|12236|12249|12239|12227|12217|5050
1711435200000|2024-03-26 06:40:00|12245|12235|12236|12226|12248|12238|12235|12225|4398
1711435500000|2024-03-26 06:45:00|12235|12225|12224|12214|12235|12225|12222|12212|5791
1711435800000|2024-03-26 06:50:00|12225|12215|12224|12214|12227|12217|12221|12211|4341
1711436100000|2024-03-26 06:55:00|12225|12215|12230|12220|12233|12223|12222|12212|5950
1711436400000|2024-03-26 07:00:00|12231|12221|12232|12222|12239|12229|12227|12217|1272
1711436700000|2024-03-26 07:05:00|12234|12224|12233|12223|12237|12227|12232|12222|705
1711437000000|2024-03-26 07:10:00|12232|12222|12228|12218|12234|12224|12227|12217|1413
1711437300000|2024-03-26 07:15:00|12230|12220|12228|12218|12232|12222|12228|12218|435
1711437600000|2024-03-26 07:20:00|12227|12217|12222|12212|12228|12218|12222|12212|339
1711437900000|2024-03-26 07:25:00|12223|12213|12222|12212|12224|12214|12221|12211|1944
1711438200000|2024-03-26 07:30:00|12224|12214|12221|12211|12225|12215|12221|12211|378
1711438500000|2024-03-26 07:35:00|12220|12210|12219|12209|12223|12213|12219|12209|1793
1711438800000|2024-03-26 07:40:00|12218|12208|12211|12201|12218|12208|12210|12200|580
1711439100000|2024-03-26 07:45:00|12210|12200|12208|12198|12212|12202|12207|12197|464
1711439400000|2024-03-26 07:50:00|12207|12197|12211|12201|12211|12201|12205|12195|248
1711439700000|2024-03-26 07:55:00|12210|12200|12214|12204|12216|12206|12210|12200|891
1711440000000|2024-03-26 08:00:00|12215|12203|12220|12209|12220|12209|12214|12203|565
1711440300000|2024-03-26 08:05:00|12221|12210|12221|12209|12224|12212|12219|12208|864
1711440600000|2024-03-26 08:10:00|12220|12208|12223|12212|12223|12212|12219|12208|720
1711440900000|2024-03-26 08:15:00|12224|12211|12228|12217|12228|12217|12223|12211|1335
1711441200000|2024-03-26 08:20:00|12229|12215|12227|12216|12229|12218|12226|12214|889
1711441500000|2024-03-26 08:25:00|12228|12217|12233|12219|12234|12221|12227|12216|992
1711441800000|2024-03-26 08:30:00|12239.5|12215.5|12242.2|12218.2|12243.4|12219.4|12239.5|12215.5|0
1711442100000|2024-03-26 08:35:00|12242.1|12218.1|12242.4|12218.4|12242.8|12218.8|12240.9|12216.9|393
1711442400000|2024-03-26 08:40:00|12242.8|12218.8|12245.1|12221.1|12245.5|12221.5|12242.8|12218.8|0
1711442700000|2024-03-26 08:45:00|12245.3|12221.3|12249.3|12225.3|12249.4|12225.4|12243.8|12219.8|0
1711443000000|2024-03-26 08:50:00|12249.7|12225.7|12252.5|12228.5|12254.6|12230.6|12249.7|12225.7|0
1711443300000|2024-03-26 08:55:00|12252.3|12228.3|12250.1|12226.1|12253|12229|12249.2|12225.2|0
1711443600000|2024-03-26 09:00:00|12249.9|12225.9|12233|12221|12250.1|12227|12226|12215|960
1711443900000|2024-03-26 09:05:00|12232|12220|12230|12218|12232|12221|12230|12218|351
1711444200000|2024-03-26 09:10:00|12229|12219|12229|12218|12232|12221|12229|12217|164
1711444500000|2024-03-26 09:15:00|12228|12217|12226|12215|12228|12217|12223|12212|242
1711444800000|2024-03-26 09:20:00|12227|12216|12228|12217|12228|12217|12225|12214|598
1711445100000|2024-03-26 09:25:00|12229|12218|12230|12219|12230|12219|12228|12217|39
1711445400000|2024-03-26 09:30:00|12231|12220|12233|12222|12234|12223|12231|12220|35
1711445700000|2024-03-26 09:35:00|12234|12223|12236|12224|12236|12225|12234|12223|113
1711446000000|2024-03-26 09:40:00|12235|12225|12236|12224|12236|12225|12235|12224|87
1711446300000|2024-03-26 09:45:00|12235|12225|12227|12215|12236|12225|12225|12214|375
1711446600000|2024-03-26 09:50:00|12226|12216|12222|12211|12227|12216|12222|12211|49
1711446900000|2024-03-26 09:55:00|12223|12212|12224|12213|12224|12213|12222|12211|246
1711447200000|2024-03-26 10:00:00|12225|12214|12226|12215|12226|12215|12223|12212|201
1711447500000|2024-03-26 10:05:00|12227|12216|12224|12213|12227|12216|12224|12213|45
1711447800000|2024-03-26 10:10:00|12223|12212|12223|12212|12229|12218|12223|12211|262
1711448100000|2024-03-26 10:15:00|12224|12213|12223|12211|12224|12213|12223|12211|48
1711448400000|2024-03-26 10:20:00|12222|12212|12221|12209|12223|12212|12221|12209|38
1711448700000|2024-03-26 10:25:00|12220|12208|12222|12211|12222|12211|12219|12208|66
1711449000000|2024-03-26 10:30:00|12221|12210|12219|12208|12221|12210|12219|12207|79
1711449300000|2024-03-26 10:35:00|12220|12207|12221|12209|12223|12212|12220|12207|94
1711449600000|2024-03-26 10:40:00|12220|12210|12221|12210|12221|12210|12220|12209|14
1711449900000|2024-03-26 10:45:00|12220|12209|12219|12208|12221|12210|12219|12208|92
1711450200000|2024-03-26 10:50:00|12218|12207|12222|12210|12222|12211|12218|12207|336
1711450500000|2024-03-26 10:55:00|12221|12209|12219|12207|12222|12210|12219|12207|22
1711450800000|2024-03-26 11:00:00|12218|12208|12219|12207|12221|12210|12218|12207|21
1711451100000|2024-03-26 11:05:00|12218|12206|12215|12204|12220|12209|12215|12204|62
1711451400000|2024-03-26 11:10:00|12216|12205|12215|12204|12218|12207|12215|12204|34
1711451700000|2024-03-26 11:15:00|||||||||21
1711452000000|2024-03-26 11:20:00|12214|12203|12214|12202|12215|12204|12212|12201|124
1711452300000|2024-03-26 11:25:00|12213|12203|12212|12201|12213|12203|12212|12201|64
1711452600000|2024-03-26 11:30:00|12211|12200|12212|12200|12214|12202|12211|12200|75
1711452900000|2024-03-26 11:35:00|12213|12201|12212|12200|12213|12202|12211|12199|50
1711453200000|2024-03-26 11:40:00|12211|12201|12210|12199|12213|12201|12210|12199|29
1711453500000|2024-03-26 11:45:00|12209|12198|12210|12199|12210|12199|12208|12197|69
1711453800000|2024-03-26 11:50:00|12209|12198|12208|12197|12209|12199|12208|12197|13
1711454100000|2024-03-26 11:55:00|12209|12198|12209|12198|12209|12198|12208|12197|378
1711454400000|2024-03-26 12:00:00|12210|12199|12211|12200|12211|12200|12210|12198|189
1711454700000|2024-03-26 12:05:00|12212|12199|12208|12196|12212|12200|12208|12196|115
1711455000000|2024-03-26 12:10:00|12207|12197|12208|12197|12208|12197|12207|12195|76
1711455300000|2024-03-26 12:15:00|12209|12198|12209|12197|12210|12199|12209|12197|51
1711455600000|2024-03-26 12:20:00|12208|12196|12208|12196|12208|12197|12206|12195|61
1711455900000|2024-03-26 12:25:00|12207|12197|12206|12195|12207|12197|12206|12195|13
1711456200000|2024-03-26 12:30:00|12207|12196|12203|12192|12208|12196|12203|12192|96
1711456500000|2024-03-26 12:35:00|12202|12191|12207|12196|12207|12196|12201|12190|158
1711456800000|2024-03-26 12:40:00|12206|12195|12203|12192|12208|12197|12203|12192|176
1711457100000|2024-03-26 12:45:00|12202|12191|12200|12189|12202|12191|12200|12189|98
1711457400000|2024-03-26 12:50:00|12201|12190|12199|12188|12201|12190|12199|12188|58
1711457700000|2024-03-26 12:55:00|12198|12187|12203|12192|12203|12192|12198|12187|205
1711458000000|2024-03-26 13:00:00|12202|12191|12205|12194|12205|12194|12201|12190|160
1711458300000|2024-03-26 13:05:00|12204|12193|12201|12189|12204|12194|12200|12189|81
1711458600000|2024-03-26 13:10:00|12202|12190|12199|12188|12204|12193|12199|12188|126
1711458900000|2024-03-26 13:15:00|12200|12189|12200|12188|12200|12189|12199|12188|27
1711459200000|2024-03-26 13:20:00|12199|12189|12199|12187|12199|12189|12198|12186|51
1711459500000|2024-03-26 13:25:00|12198|12186|12197|12186|12199|12187|12197|12186|93
1711459800000|2024-03-26 13:30:00|12198|12187|12191|12180|12199|12188|12188|12177|600
1711460100000|2024-03-26 13:35:00|12192|12181|12194|12183|12194|12183|12189|12178|235
1711460400000|2024-03-26 13:40:00|12193|12182|12196|12185|12196|12185|12190|12178|122
1711460700000|2024-03-26 13:45:00|12195|12184|12194|12183|12197|12186|12191|12180|205
1711461000000|2024-03-26 13:50:00|12195|12182|12196|12185|12197|12186|12193|12181|245
1711461300000|2024-03-26 13:55:00|12195|12184|12197|12186|12197|12186|12194|12182|93
1711461600000|2024-03-26 14:00:00|12196|12184|12196|12185|12198|12187|12195|12183|1229
1711461900000|2024-03-26 14:05:00|12195|12184|12193|12182|12197|12185|12192|12181|103
1711462200000|2024-03-26 14:10:00|12194|12183|12189|12178|12194|12183|12188|12177|259
1711462500000|2024-03-26 14:15:00|12188|12177|12189|12178|12191|12179|12187|12176|356
1711462800000|2024-03-26 14:20:00|12190|12177|12188|12177|12190|12177|12187|12176|61
1711463100000|2024-03-26 14:25:00|12187|12176|12184|12173|12188|12177|12184|12173|84
1711463400000|2024-03-26 14:30:00|12183|12172|12183|12172|12184|12172|12182|12171|128
1711463700000|2024-03-26 14:35:00|12184|12171|12186|12175|12188|12177|12182|12171|227
1711464000000|2024-03-26 14:40:00|12185|12174|12190|12179|12190|12179|12183|12172|139
1711464300000|2024-03-26 14:45:00|12189|12178|12188|12177|12190|12179|12187|12175|92
1711464600000|2024-03-26 14:50:00|12189|12178|12192|12181|12193|12182|12188|12176|59
1711464900000|2024-03-26 14:55:00|12193|12182|12193|12182|12194|12183|12192|12180|126
1711465200000|2024-03-26 15:00:00|12192|12181|12192|12181|12193|12182|12192|12180|18
1711465500000|2024-03-26 15:05:00|12193|12182|12193|12181|12195|12184|12193|12181|30
1711465800000|2024-03-26 15:10:00|12192|12180|12184|12173|12192|12181|12184|12173|76
1711466100000|2024-03-26 15:15:00|12183|12172|12185|12174|12185|12174|12182|12171|53
1711466400000|2024-03-26 15:20:00|12184|12173|12186|12175|12188|12176|12184|12173|37
1711466700000|2024-03-26 15:25:00|12187|12176|12186|12174|12187|12176|12185|12174|26
1711467000000|2024-03-26 15:30:00|12187|12175|12185|12174|12188|12176|12185|12174|18
1711467300000|2024-03-26 15:35:00|12186|12175|12184|12173|12186|12175|12183|12172|25
1711467600000|2024-03-26 15:40:00|12185|12174|12183|12172|12185|12174|12183|12171|43
1711467900000|2024-03-26 15:45:00|12184|12173|12184|12173|12184|12173|12183|12172|34
1711468200000|2024-03-26 15:50:00|12185|12174|12187|12176|12187|12176|12184|12174|38
1711468500000|2024-03-26 15:55:00||12175||12175||12176||12175|18
1711468800000|2024-03-26 16:00:00|12188|12176|12188|12177|12188|12177|12187|12175|17
1711469100000|2024-03-26 16:05:00|12187|12176|12187|12175|12188|12177|12187|12175|41
1711469400000|2024-03-26 16:10:00|12188|12176|12187|12176|12188|12177|12187|12176|45
1711469700000|2024-03-26 16:15:00|12188|12177|12188|12177|12188|12177|12187|12177|106
1711470000000|2024-03-26 16:20:00|12187|12176|12187|12176|12188|12176|12186|12175|45
1711470300000|2024-03-26 16:25:00|12186|12175|12186|12175|12187|12176|12186|12174|107
1711470600000|2024-03-26 16:30:00|12187|12174|12185|12174|12187|12175|12185|12173|35
1711470900000|2024-03-26 16:35:00|12186||12186||12186||12185||9
1711471200000|2024-03-26 16:40:00|12185||12185||12186||12185||7
1711471500000|2024-03-26 16:45:00|12186|12175|12186|12175|12187|12175|12186|12175|9
1711471800000|2024-03-26 16:50:00|12185|12174|12186|12174|12186|12174|12185|12174|16
1711472100000|2024-03-26 16:55:00|12185|12175|12185|12173|12186|12175|12185|12173|10
1711472400000|2024-03-26 17:00:00|12184|12172|12188|12177|12188|12177|12184|12172|24
1711472700000|2024-03-26 17:05:00|12189|12178|12189|12178|12191|12179|12188|12177|72
1711473000000|2024-03-26 17:10:00|12190|12179|12197|12186|12198|12186|12190|12179|531
1711473300000|2024-03-26 17:15:00|12198|12187|12195|12184|12199|12188|12195|12184|191
1711473600000|2024-03-26 17:20:00|12196|12183|12196|12185|12197|12186|12195|12183|654
1711473900000|2024-03-26 17:25:00|12195|12184|12199|12187|12200|12188|12195|12184|431
1711474200000|2024-03-26 17:30:00|12198|12188|12196|12185|12198|12188|12195|12184|16
1711474500000|2024-03-26 17:35:00|12197|12184|12194|12183|12197|12186|12194|12183|42
1711474800000|2024-03-26 17:40:00|12195|12184|12196|12184|12196|12185|12194|12183|13
1711475100000|2024-03-26 17:45:00|12195|12183|12192|12181|12195|12184|12191|12180|39
1711475400000|2024-03-26 17:50:00|12193|12182|12193|12182|12194|12182|12193|12182|24
1711475700000|2024-03-26 17:55:00|12194|12181|12192|12180|12194|12182|12192|12180|51
1711476000000|2024-03-26 18:00:00|12191|12181|12192|12181|12192|12181|12191|12180|53
1711476300000|2024-03-26 18:05:00|12193|12182|12192|12181|12193|12182|12192|12180|91
1711476600000|2024-03-26 18:10:00|12191|12180|12190|12179|12192|12181|12190|12179|67
1711476900000|2024-03-26 18:15:00|12191|12180|12192|12180|12193|12182|12190|12179|81
1711477200000|2024-03-26 18:20:00|12193|12181|12192|12180|12193|12181|12192|12180|24
1711477500000|2024-03-26 18:25:00|12191|12179|12191|12180|12192|12181|12190|12179|23
1711477800000|2024-03-26 18:30:00|12190|12179|12191|12180|12192|12180|12189|12177|38
1711478100000|2024-03-26 18:35:00|12190|12179|12189|12178|12191|12180|12189|12178|10
1711478400000|2024-03-26 18:40:00|12190|12179|12189|12178|12190|12179|12189|12178|21
1711478700000|2024-03-26 18:45:00|12188|12177|12187|12176|12189|12178|12187|12176|27
1711479000000|2024-03-26 18:50:00|12188|12177|12188|12176|12189|12178|12188|12176|31
1711479300000|2024-03-26 18:55:00|12189|12177|12190|12178|12190|12178|12188|12177|8
1711479600000|2024-03-26 19:00:00|12189|12179|12189|12177|12190|12179|12189|12177|26
1711479900000|2024-03-26 19:05:00|12188|12178|12188|12177|12189|12178|12188|12175|78
1711480200000|2024-03-26 19:10:00|12189|12178|12189|12177|12189|12178|12188|12176|51
1711480500000|2024-03-26 19:15:00|12188||12188||12188||12188||18
1711480800000|2024-03-26 19:20:00|12189|12178|12188|12177|12190|12179|12188|12177|88
1711481100000|2024-03-26 19:25:00|12187|12176|12186|12175|12187|12177|12186|12175|32
1711481400000|2024-03-26 19:30:00|12187|12176|12188|12176|12188|12176|12186|12175|11
1711481700000|2024-03-26 19:35:00|12187|12175|12187|12175|12187|12176|12187|12175|35
1711482000000|2024-03-26 19:40:00|12188|12176|12186.5|12176.5|12188|12176.5|12186.5|12175|18
1711482300000|2024-03-26 19:45:00|12186|12176|12186|12176|12187|12177|12185.5|12175.5|23
1711482600000|2024-03-26 19:50:00|12186.5|12176.5|12186.5|12176.5|12187|12177|12185.5|12175.5|55
1711482900000|2024-03-26 19:55:00|12185.5|12175.5|12186.5|12176.5|12186.5|12176.5|12185|12175|64
1711483200000|2024-03-26 20:00:00|12186|12176|12186.5|12176.5|12186.5|12176.5|12186|12176|10
1711483500000|2024-03-26 20:05:00|12185.5|12175.5|12185|12175|12185.5|12175.5|12185|12175|2
1711483800000|2024-03-26 20:10:00|12185.5|12175.5|12185|12175|12185.5|12175.5|12185|12175|103
1711484100000|2024-03-26 20:15:00|||||||||1
1711484400000|2024-03-26 20:20:00|12184.5|12174.5|12185|12175|12185|12175|12184.5|12174.5|0
1711485300000|2024-03-26 20:35:00|12184.5|12174.5|12184.5|12174.5|12184.5|12174.5|12184.5|12174.5|0
1711485600000|2024-03-26 20:40:00|12185|12175|12185.5|12175.5|12185.5|12175.5|12185|12175|26
1711485900000|2024-03-26 20:45:00|12186|12176|12185.5|12175.5|12186|12176|12185|12175|23
1711486200000|2024-03-26 20:50:00|12185|12175|12185|12175|12185.5|12175.5|12185|12175|0
1711486500000|2024-03-26 20:55:00|12183.5|12173.5|12185|12175|12185|12175|12183.5|12173.5|27
1711486800000|2024-03-26 21:00:00|12185.5|12175.5|12193.5|12183.5|12193.5|12183.5|12185.5|12175.5|5
1711487700000|2024-03-26 21:15:00|12200.4|12176.4|12200.1|12176.1|12200.5|12176.5|12199.9|12175.9|0
1711488000000|2024-03-26 21:20:00|12200.4|12176.4|12200.4|12176.4|12201.2|12177.2|12200.3|12176.3|0
1711488300000|2024-03-26 21:25:00|12200.3|12176.3|12199.5|12175.5|12200.3|12176.3|12199.4|12175.4|0
1711488600000|2024-03-26 21:30:00|12199.4|12175.4|12199.4|12175.4|12199.5|12175.5|12199|12175|0
1711488900000|2024-03-26 21:35:00|12199.3|12175.3|12199.4|12175.4|12199.4|12175.4|12199|12175|0
1711489200000|2024-03-26 21:40:00|12199.6|12175.6|12200|12176|12200.3|12176.3|12199.5|12175.5|0
1711489500000|2024-03-26 21:45:00|12199.6|12175.6|12199.9|12175.9|12199.9|12175.9|12199.5|12175.5|0
1711489800000|2024-03-26 21:50:00|12200.1|12176.1|12199.8|12175.8|12200.2|12176.2|12199.8|12175.8|0
1711490100000|2024-03-26 21:55:00|12199.9|12175.9|12200.7|12176.7|12200.9|12176.9|12199.8|12175.8|0
1711490400000|2024-03-26 22:00:00|12199.7|12175.7|12199.4|12175.4|12200.2|12176.2|12197.3|12173.3|0
1711490700000|2024-03-26 22:05:00|12199.6|12175.6|12199.8|12175.8|12200.2|12176.2|12198.6|12174.6|0
1711491000000|2024-03-26 22:10:00|12199.9|12175.9|12199.8|12175.8|12200|12176|12199|12175|0
1711491300000|2024-03-26 22:15:00|12199.9|12175.9|12199.8|12175.8|12200.2|12176.2|12199.2|12175.2|0
1711491600000|2024-03-26 22:20:00|12199.6|12175.6|12199.8|12175.8|12199.8|12175.8|12199.4|12175.4|0
1711491900000|2024-03-26 22:25:00|12199.6|12175.6|12201.3|12177.3|12201.3|12177.3|12199.4|12175.4|0
1711492200000|2024-03-26 22:30:00|12201|12177|12199.4|12175.4|12201|12177|12199|12175|0
1711492500000|2024-03-26 22:35:00|12199.2|12175.2|12199.4|12175.4|12199.8|12175.8|12199|12175|0
1711492800000|2024-03-26 22:40:00|12199.6|12175.6|12198.3|12174.3|12199.8|12175.8|12198.3|12174.3|0
1711493100000|2024-03-26 22:45:00|12198.6|12174.6|12201.4|12177.4|12201.4|12177.4|12198.6|12174.6|0
1711493400000|2024-03-26 22:50:00|12201.2|12177.2|12202.1|12178.1|12202.1|12178.1|12201.2|12177.2|0
1711493700000|2024-03-26 22:55:00|12202|12178|12201.4|12177.4|12202|12178|12201|12177|0
1711494000000|2024-03-26 23:00:00|12201.2|12177.2|12201.4|12177.4|12201.4|12177.4|12199.9|12175.9|0
1711494300000|2024-03-26 23:05:00|12201.7|12177.7|12201.8|12177.8|12202.1|12178.1|12201.4|12177.4|0
1711494600000|2024-03-26 23:10:00|12201.6|12177.6|12202.1|12178.1|12202.5|12178.5|12201.4|12177.4|0
1711494900000|2024-03-26 23:15:00|12202|12178|12202.5|12178.5|12202.5|12178.5|12201.8|12177.8|0
1711495200000|2024-03-26 23:20:00|12202.2|12178.2|12202.2|12178.2|12202.6|12178.6|12202.1|12178.1|0
1711495500000|2024-03-26 23:25:00|12202.6|12178.6|12202.6|12178.6|12203.4|12179.4|12202.4|12178.4|0
1711495800000|2024-03-26 23:30:00|12203|12179|12202.9|12178.9|12203.4|12179.4|12202.5|12178.5|0
1711496100000|2024-03-26 23:35:00|12202.7|12178.7|12202.1|12178.1|12203.3|12179.3|12202.1|12178.1|0
1711496400000|2024-03-26 23:40:00|12202.5|12178.5|12202.9|12178.9|12203.3|12179.3|12202.3|12178.3|0
1711496700000|2024-03-26 23:45:00|12202.5|12178.5|12204|12180|12204.4|12180.4|12202.5|12178.5|0
1711497000000|2024-03-26 23:50:00|12204.2|12180.2|12204.4|12180.4|12204.4|12180.4|12204|12180|0
1711497300000|2024-03-26 23:55:00|12204.7|12180.7|12204.9|12180.9|12205.1|12181.1|12204.7|12180.7|0
1711497600000|2024-03-27 00:00:00|12205.1|12181.1|12204.3|12180.3|12205.1|12181.1|12204|12180|0
1711497900000|2024-03-27 00:05:00|12204.7|12180.7|12204.3|12180.3|12204.7|12180.7|12204|12180|0
1711498200000|2024-03-27 00:10:00|12204.5|12180.5|12204.3|12180.3|12205.1|12181.1|12203.8|12179.8|0
1711498500000|2024-03-27 00:15:00|12204.2|12180.2|12204.4|12180.4|12204.4|12180.4|12203.9|12179.9|0
1711498800000|2024-03-27 00:20:00|12204.7|12180.7|12204.9|12180.9|12205.9|12181.9|12204.7|12180.7|0
1711499100000|2024-03-27 00:25:00|12205|12181|12205.4|12181.4|12205.8|12181.8|12205|12181|0
1711499400000|2024-03-27 00:30:00|12205.8|12181.8|12205.2|12181.2|12205.8|12181.8|12205.1|12181.1|0
1711499700000|2024-03-27 00:35:00|12205.3|12181.3|12206.2|12182.2|12206.2|12182.2|12205.3|12181.3|0
1711500000000|2024-03-27 00:40:00|12206|12182|12204.8|12180.8|12206|12182|12204.8|12180.8|0
1711500300000|2024-03-27 00:45:00|12204.5|12180.5|12206.9|12182.9|12207.2|12183.2|12204.5|12180.5|0
1711500600000|2024-03-27 00:50:00|12207|12183|12206.4|12182.4|12207.4|12183.4|12206.4|12182.4|0
1711500900000|2024-03-27 00:55:00|12206.2|12182.2|12211.2|12187.2|12212.4|12188.4|12206|12182|0
1711501200000|2024-03-27 01:00:00|12199.6|12189.6|12206.6|12196.6|12212.6|12202.6|12199.1|12189.1|2659
1711501500000|2024-03-27 01:05:00|12207.1|12197.1|12205.6|12195.6|12209.6|12199.6|12200.1|12190.1|1717
1711501800000|2024-03-27 01:10:00|12206.1|12196.1|12207.6|12197.6|12210.6|12200.6|12204.1|12194.1|1051
1711502100000|2024-03-27 01:15:00|12208.1|12198.1|12198.1|12188.1|12213.1|12203.1|12192.6|12182.6|1902
1711502400000|2024-03-27 01:20:00|12198.6|12188.6|12189.6|12179.6|12199.1|12189.1|12187.1|12177.1|1448
1711502700000|2024-03-27 01:25:00|12189.1|12179.1|12190.6|12180.6|12202.6|12192.6|12185.6|12175.6|3060
1711503000000|2024-03-27 01:30:00|12191.6|12181.6|12170.1|12160.1|12195.6|12185.6|12154.6|12144.6|13212
1711503300000|2024-03-27 01:35:00|12169.1|12159.1|12178.1|12168.1|12192.6|12182.6|12159.6|12149.6|10170
1711503600000|2024-03-27 01:40:00|12177.6|12167.6|12172.1|12162.1|12190.1|12180.1|12170.6|12160.6|4523
1711503900000|2024-03-27 01:45:00|12171.1|12161.1|12172.1|12162.1|12174.6|12164.6|12157.6|12147.6|3779
1711504200000|2024-03-27 01:50:00|12172.6|12162.6|12187.6|12177.6|12192.6|12182.6|12169.1|12159.1|4156
1711504500000|2024-03-27 01:55:00|12188.1|12178.1|12203.1|12193.1|12204.6|12194.6|12184.6|12174.6|4637
1711504800000|2024-03-27 02:00:00|12201.6|12191.6|12226.6|12216.6|12226.6|12216.6|12195.1|12185.1|5946
1711505100000|2024-03-27 02:05:00|12227.6|12217.6|12206.1|12196.1|12228.1|12218.1|12205.6|12195.6|4326
1711505400000|2024-03-27 02:10:00|12205.6|12195.6|12195.1|12185.1|12209.1|12199.1|12193.6|12183.6|4279
1711505700000|2024-03-27 02:15:00|12194.6|12184.6|12200.6|12190.6|12203.6|12193.6|12188.6|12178.6|6444
1711506000000|2024-03-27 02:20:00|12201.6|12191.6|12199.1|12189.1|12206.6|12196.6|12192.1|12182.1|2505
1711506300000|2024-03-27 02:25:00|12198.6|12188.6|12209.6|12199.6|12209.6|12199.6|12194.6|12184.6|1773
1711506600000|2024-03-27 02:30:00|12208.6|12198.6|12210.1|12200.1|12215.1|12205.1|12204.6|12194.6|3676
1711506900000|2024-03-27 02:35:00|12209.6|12199.6|12212.1|12202.1|12214.1|12204.1|12204.6|12194.6|5061
1711507200000|2024-03-27 02:40:00|12211.6|12201.6|12209.6|12199.6|12213.1|12203.1|12203.6|12193.6|4561
1711507500000|2024-03-27 02:45:00|12210.1|12200.1|12196.1|12186.1|12210.1|12200.1|12194.1|12184.1|4116
1711507800000|2024-03-27 02:50:00|12195.1|12185.1|12191.1|12181.1|12197.1|12187.1|12183.1|12173.1|2822
1711508100000|2024-03-27 02:55:00|12189.1|12179.1|12201.1|12191.1|12202.1|12192.1|12183.1|12173.1|3944
1711508400000|2024-03-27 03:00:00|12199.1|12189.1|12191.1|12181.1|12201.1|12191.1|12187.1|12177.1|3455
1711508700000|2024-03-27 03:05:00|12190.1|12180.1|12189.1|12179.1|12191.1|12181.1|12179.1|12169.1|2624
1711509000000|2024-03-27 03:10:00|12188.1|12178.1|12187.1|12177.1|12190.1|12180.1|12179.1|12169.1|2819
1711509300000|2024-03-27 03:15:00|12185.1|12175.1|12179.1|12169.1|12187.1|12177.1|12172.1|12162.1|6904
1711509600000|2024-03-27 03:20:00|12178.1|12168.1|12181.1|12171.1|12181.1|12171.1|12171.1|12161.1|2045
1711509900000|2024-03-27 03:25:00|12183.1|12173.1|12189.1|12179.1|12189.1|12179.1|12180.1|12170.1|1633
1711510200000|2024-03-27 03:30:00|12188.1|12178.1|12193.1|12183.1|12193.1|12183.1|12186.1|12176.1|1750
1711510500000|2024-03-27 03:35:00|12192.1|12182.1|12193.1|12183.1|12198.1|12188.1|12191.1|12181.1|5028
1711510800000|2024-03-27 03:40:00|12195.1|12185.1|12198.1|12188.1|12201.1|12191.1|12189.1|12179.1|5256
1711511100000|2024-03-27 03:45:00|12197.1|12187.1|12194.1|12184.1|12199.1|12189.1|12193.1|12183.1|2476
1711511400000|2024-03-27 03:50:00|12195.1|12185.1|12195.1|12185.1|12199.1|12189.1|12193.1|12183.1|1028
1711511700000|2024-03-27 03:55:00|12194.1|12184.1|12191.1|12181.1|12195.1|12185.1|12191.1|12181.1|2076
1711512000000|2024-03-27 04:00:00|12192.1|12182.1|12200.1|12190.1|12201.1|12191.1|12191.1|12181.1|2326
1711512300000|2024-03-27 04:05:00|12199.1|12189.1|12201.1|12191.1|12202.1|12192.1|12198.1|12188.1|1239
1711512600000|2024-03-27 04:10:00|12202.1|12192.1|12202.1|12192.1|12203.1|12193.1|12200.1|12190.1|2571
1711512900000|2024-03-27 04:15:00|12200.1|12190.1|12204.1|12194.1|12204.1|12194.1|12200.1|12190.1|1120
1711513200000|2024-03-27 04:20:00|12202.1|12192.1|12204.1|12194.1|12208.1|12198.1|12201.1|12191.1|2855
1711513500000|2024-03-27 04:25:00|12203.1|12193.1|12203.1|12193.1|12205.1|12195.1|12201.1|12191.1|1357
1711513800000|2024-03-27 04:30:00|12204.1|12194.1|12203|12193|12205.1|12195.1|12203|12193|2343
1711514100000|2024-03-27 04:35:00|12204|12194|12206|12196|12208|12198|12203|12193|4173
1711514400000|2024-03-27 04:40:00|12205|12195|12203|12193|12207|12197|12203|12193|943
1711514700000|2024-03-27 04:45:00|12204|12194|12204|12194|12205|12195|12203|12193|1150
1711515000000|2024-03-27 04:50:00|12203|12193|12205|12195|12206|12196|12203|12193|1673
1711515300000|2024-03-27 04:55:00|12204|12194|12206|12196|12206|12196|12203|12193|1740
1711515600000|2024-03-27 05:00:00|12204|12194|12195|12185|12204|12194|12186|12176|8240
1711515900000|2024-03-27 05:05:00|12194|12184|12190|12180|12197|12187|12188|12178|2361
1711516200000|2024-03-27 05:10:00|12189|12179|12183|12173|12191|12181|12180|12170|2139
1711516500000|2024-03-27 05:15:00|12182|12172|12180|12170|12183|12173|12171|12161|2927
1711516800000|2024-03-27 05:20:00|12181|12171|12179|12169|12183|12173|12173|12163|2312
1711517100000|2024-03-27 05:25:00|12177|12167|12178|12168|12181|12171|12169|12159|2816
1711517400000|2024-03-27 05:30:00|12176|12166|12195|12185|12200|12190|12176|12166|3682
1711517700000|2024-03-27 05:35:00|12197|12187|12197|12187|12200|12190|12193|12183|5485
1711518000000|2024-03-27 05:40:00|12196|12186|12209|12199|12216|12206|12191|12181|8843
1711518300000|2024-03-27 05:45:00|12210|12200|12212|12202|12214|12204|12205|12195|2940
1711518600000|2024-03-27 05:50:00|12211|12201|12211|12201|12217|12207|12206|12196|4493
1711518900000|2024-03-27 05:55:00|12210|12200|12206|12196|12210|12200|12203|12193|2909
1711519200000|2024-03-27 06:00:00|12207|12197|12210|12200|12218|12208|12203|12193|4602
1711519500000|2024-03-27 06:05:00|12211|12201|12245|12235|12252|12242|12211|12201|6969
1711519800000|2024-03-27 06:10:00|12244|12234|12263|12253|12267|12257|12244|12234|8073
1711520100000|2024-03-27 06:15:00|12261|12251|12255|12245|12262|12252|12252|12242|9021
1711520400000|2024-03-27 06:20:00|12256|12246|12240|12230|12257|12247|12237|12227|4723
1711520700000|2024-03-27 06:25:00|12241|12231|12237|12227|12248|12238|12231|12221|6000
1711521000000|2024-03-27 06:30:00|12236|12226|12199|12189|12239|12229|12194|12184|4831
1711521300000|2024-03-27 06:35:00|12201|12191|12201|12191|12210|12200|12189|12179|6801
1711521600000|2024-03-27 06:40:00|12200|12190|12183|12173|12201|12191|12176|12166|5834
1711521900000|2024-03-27 06:45:00|12181|12171|12172|12162|12188|12178|12169|12159|5854
1711522200000|2024-03-27 06:50:00|12171|12161|12160|12150|12176|12166|12159|12149|6074
1711522500000|2024-03-27 06:55:00|12161|12151|12163|12153|12165|12155|12150|12140|5122
1711522800000|2024-03-27 07:00:00|12162|12152|12151|12141|12162|12152|12148|12138|2115
1711523100000|2024-03-27 07:05:00|12152|12142|12147|12137|12152|12142|12144|12134|669
1711523400000|2024-03-27 07:10:00|12146|12136|12145|12135|12147|12137|12143|12133|760
1711523700000|2024-03-27 07:15:00|12144|12134|12141|12131|12145|12135|12141|12131|802
1711524000000|2024-03-27 07:20:00|12142|12132|12137|12127|12142|12132|12131|12121|1443
1711524300000|2024-03-27 07:25:00|12138|12128|12142|12132|12144|12134|12136|12126|686
1711524600000|2024-03-27 07:30:00|12141|12131|12133|12123|12142|12132|12132|12122|1082
1711524900000|2024-03-27 07:35:00|12134|12124|12134|12124|12137|12127|12131|12121|1567
1711525200000|2024-03-27 07:40:00|12133|12123|12140|12130|12142|12132|12133|12123|397
1711525500000|2024-03-27 07:45:00|12141|12131|12143|12133|12144|12134|12137|12127|284
1711525800000|2024-03-27 07:50:00|12142|12132|12143|12133|12145|12135|12141|12131|435
1711526100000|2024-03-27 07:55:00|12142|12132|12141|12131|12145|12135|12141|12131|167
1711526400000|2024-03-27 08:00:00|12142|12132|12131|12120|12143|12132|12129|12118|3026
1711526700000|2024-03-27 08:05:00|12132|12119|12130|12118|12132|12121|12128|12116|1107
1711527000000|2024-03-27 08:10:00|12129|12117|12128|12116|12131|12120|12127|12116|628
1711527300000|2024-03-27 08:15:00|12127|12117|12134|12122|12134|12122|12127|12116|193
1711527600000|2024-03-27 08:20:00|12135|12123|12138|12127|12138|12127|12135|12123|301
1711527900000|2024-03-27 08:25:00|12139|12128|12138|12126|12142|12131|12134|12122|667
1711528200000|2024-03-27 08:30:00|12146|12122|12145.7|12121.7|12147.9|12123.9|12145.5|12121.5|5
1711528500000|2024-03-27 08:35:00|12145.8|12121.8|12144.7|12120.7|12146.5|12122.5|12143.7|12119.7|566
1711528800000|2024-03-27 08:40:00|12144.6|12120.6|12146.1|12122.1|12146.6|12122.6|12143.7|12119.7|0
1711529100000|2024-03-27 08:45:00|12145.9|12121.9|12147.4|12123.4|12147.8|12123.8|12145.4|12121.4|0
1711529400000|2024-03-27 08:50:00|12147.6|12123.6|12146.8|12122.8|12147.9|12123.9|12146.4|12122.4|0
1711529700000|2024-03-27 08:55:00|12147.1|12123.1|12144.7|12120.7|12148.6|12124.6|12144.4|12120.4|0
1711530000000|2024-03-27 09:00:00|12144.9|12120.9|12134|12123|12146|12132|12133|12120.9|422
1711530300000|2024-03-27 09:05:00|12133|12122|12132|12120|12133|12123|12130|12119|209
1711530600000|2024-03-27 09:10:00|12133|12121|12133|12122|12135|12124|12132|12120|507
1711530900000|2024-03-27 09:15:00|12132|12121|12137|12124|12138|12127|12131|12119|614
1711531200000|2024-03-27 09:20:00|12136|12123|12135|12123|12136|12124|12133|12121|217
1711531500000|2024-03-27 09:25:00|12136|12124|12133|12121|12137|12125|12132|12120|495
1711531800000|2024-03-27 09:30:00|12132|12122|12128|12117|12135|12124|12128|12117|552
1711532100000|2024-03-27 09:35:00|12129|12118|12127|12116|12133|12121|12126|12115|417
1711532400000|2024-03-27 09:40:00|12128|12117|12131|12119|12133|12122|12126|12115|494
1711532700000|2024-03-27 09:45:00|12130|12118|12128|12116|12132|12120|12127|12115|570
1711533000000|2024-03-27 09:50:00|12129|12117|12130|12119|12132|12120|12127|12115|407
1711533300000|2024-03-27 09:55:00|12131|12120|12131|12120|12134|12123|12130|12119|473
1711533600000|2024-03-27 10:00:00|12130|12119|12135|12123|12136|12125|12130|12118|270
1711533900000|2024-03-27 10:05:00|12136|12124|12136|12124|12137|12125|12132|12121|395
1711534200000|2024-03-27 10:10:00|12137|12125|12136|12123|12138|12126|12133|12122|353
1711534500000|2024-03-27 10:15:00|12137|12124|12139|12127|12139|12128|12135|12124|149
1711534800000|2024-03-27 10:20:00|12140|12128|12137|12125|12143|12132|12134|12123|677
1711535100000|2024-03-27 10:25:00|12136|12124|12135|12124|12137|12126|12134|12123|43
1711535400000|2024-03-27 10:30:00|12136|12123|12138|12126|12139|12128|12136|12123|71
1711535700000|2024-03-27 10:35:00|12139|12127|12138|12126|12140|12129|12138|12126|334
1711536000000|2024-03-27 10:40:00|12137|12127|12136|12124|12138|12127|12135|12123|256
1711536300000|2024-03-27 10:45:00|12137|12125|12137|12125|12137|12126|12134|12123|100
1711536600000|2024-03-27 10:50:00|12136|12126|12136|12124|12137|12126|12136|12124|41
1711536900000|2024-03-27 10:55:00|12137|12125|12135|12123|12137|12126|12134|12123|286
1711537200000|2024-03-27 11:00:00|12134|12124|12132|12120|12135|12124|12131|12120|128
1711537500000|2024-03-27 11:05:00|12131|12119|12132|12120|12133|12121|12131|12119|172
1711537800000|2024-03-27 11:10:00|12133|12122|12132|12121|12133|12122|12132|12120|474
1711538100000|2024-03-27 11:15:00|12133|12120|12131|12120|12133|12121|12131|12120|178
1711538400000|2024-03-27 11:20:00|12132|12121|12130|12118|12132|12121|12130|12118|400
1711538700000|2024-03-27 11:25:00|12129|12117|12131|12119|12131|12120|12128|12117|873
1711539000000|2024-03-27 11:30:00|12130|12118|12132|12120|12134|12122|12130|12118|1936
1711539300000|2024-03-27 11:35:00|12133|12121|12131|12119|12133|12122|12130|12119|155
1711539600000|2024-03-27 11:40:00|12130|12118|12128|12117|12130|12118|12128|12117|115
1711539900000|2024-03-27 11:45:00|12129|12118|12128|12117|12129|12118|12127|12116|104
1711540200000|2024-03-27 11:50:00|12127|12116|12127|12115|12128|12116|12127|12115|200
1711540500000|2024-03-27 11:55:00|12126|12116|12125|12114|12127|12116|12124|12113|165
1711540800000|2024-03-27 12:00:00|12124|12113|12124|12113|12125|12114|12123|12112|69
1711541100000|2024-03-27 12:05:00|12125|12114|12125|12113|12125|12114|12124|12112|27
1711541400000|2024-03-27 12:10:00|12124|12109|12120|12109|12124|12109|12119|12108|647
1711541700000|2024-03-27 12:15:00|12115|12104|12119|12107|12120|12109|12115|12104|1059
1711542000000|2024-03-27 12:20:00|12118|12106|12120|12109|12120|12109|12117|12106|107
1711542300000|2024-03-27 12:25:00|12121|12110|12119|12108|12121|12110|12118|12107|121
1711542600000|2024-03-27 12:30:00|12118|12107|12118|12107|12118|12108|12118|12106|81
1711542900000|2024-03-27 12:35:00|12119|12108|12119|12108|12120|12108|12118|12107|131
1711543200000|2024-03-27 12:40:00|12118|12107|12119|12108|12119|12108|12118|12106|193
1711543500000|2024-03-27 12:45:00|12120|12109|12116|12105|12122|12111|12116|12105|246
1711543800000|2024-03-27 12:50:00|12114|12103|12116|12105|12116|12105|12114|12103|298
1711544100000|2024-03-27 12:55:00|12119|12108|12120|12109|12121|12110|12119|12108|430
1711544400000|2024-03-27 13:00:00|12119|12108|12117|12106|12120|12109|12117|12106|318
1711544700000|2024-03-27 13:05:00|12116|12105|12116|12104|12117|12106|12115|12104|202
1711545000000|2024-03-27 13:10:00|12115|12105|12116|12104|12117|12106|12115|12104|58
1711545300000|2024-03-27 13:15:00|12115|12105|12115|12104|12116|12105|12115|12104|173
1711545600000|2024-03-27 13:20:00|12116|12105|12114|12103|12116|12105|12114|12103|299
1711545900000|2024-03-27 13:25:00|12113|12102|12116|12104|12116|12104|12112|12101|195
1711546200000|2024-03-27 13:30:00|12115|12105|12125|12113|12126|12115|12110|12099|595
1711546500000|2024-03-27 13:35:00|12124|12112|12120|12108|12125|12113|12117|12106|174
1711546800000|2024-03-27 13:40:00|12119|12107|12121|12109|12122|12111|12116|12105|104
1711547100000|2024-03-27 13:45:00|12120|12110|12126|12115|12127|12116|12120|12109|201
1711547400000|2024-03-27 13:50:00|12127|12114|12127|12116|12131|12120|12126|12114|415
1711547700000|2024-03-27 13:55:00|12128|12117|12129|12117|12130|12119|12127|12116|316
1711548000000|2024-03-27 14:00:00|12128|12118|12124|12112|12129|12118|12120|12109|244
1711548300000|2024-03-27 14:05:00|12125|12113|12130|12118|12130|12119|12125|12112|389
1711548600000|2024-03-27 14:10:00|12131|12119|12132|12120|12134|12123|12129|12117|547
1711548900000|2024-03-27 14:15:00|12133|12121|12135|12123|12136|12124|12132|12121|237
1711549200000|2024-03-27 14:20:00|12136|12124|12138|12127|12140|12128|12135|12123|445
1711549500000|2024-03-27 14:25:00|12139|12128|12137|12126|12139|12128|12135|12123|247
1711549800000|2024-03-27 14:30:00|12138|12127|12143|12132|12145|12133|12138|12127|193
1711550100000|2024-03-27 14:35:00|12142|12131|12138|12127|12143|12132|12136|12125|95
1711550400000|2024-03-27 14:40:00|12137|12126|12133|12122|12139|12127|12133|12122|77
1711550700000|2024-03-27 14:45:00|12134|12123|12133|12122|12137|12125|12133|12122|141
1711551000000|2024-03-27 14:50:00|12134|12123|12137|12125|12137|12126|12133|12122|111
1711551300000|2024-03-27 14:55:00|12136|12126|12134|12122|12136|12126|12131|12120|209
1711551600000|2024-03-27 15:00:00|12133|12123|12133|12121|12136|12125|12132|12120|333
1711551900000|2024-03-27 15:05:00|12132|12122|12135|12124|12136|12124|12132|12120|221
1711552200000|2024-03-27 15:10:00|12136|12125|12135|12124|12136|12125|12135|12123|80
1711552500000|2024-03-27 15:15:00|12136|12125|12135|12123|12137|12126|12134|12123|195
1711552800000|2024-03-27 15:20:00|12134|12124|12139|12128|12139|12128|12134|12123|164
1711553100000|2024-03-27 15:25:00|12140|12129|12141|12130|12142|12131|12140|12129|155
1711553400000|2024-03-27 15:30:00|12140|12129|12138|12127|12141|12130|12138|12127|259
1711553700000|2024-03-27 15:35:00|12139|12128|12139|12128|12140|12129|12139|12127|59
1711554000000|2024-03-27 15:40:00|12140|12129|12139|12128|12141|12129|12139|12128|80
1711554300000|2024-03-27 15:45:00|12140|12129|12137|12125|12140|12129|12136|12125|108
1711554600000|2024-03-27 15:50:00|12136|12126|12137|12125|12139|12127|12136|12125|297
1711554900000|2024-03-27 15:55:00|12136|12124|12131|12120|12137|12124|12131|12120|243
1711555200000|2024-03-27 16:00:00|12130|12119|12132|12121|12134|12123|12130|12119|400
1711555500000|2024-03-27 16:05:00|12131|12120|12133|12122|12134|12123|12131|12120|96
1711555800000|2024-03-27 16:10:00|12132|12121|12128|12117|12132|12121|12127|12116|190
1711556100000|2024-03-27 16:15:00|12129|12118|12129|12118|12130|12119|12129|12118|450
1711556400000|2024-03-27 16:20:00|12130|12119|12135|12124|12137|12126|12130|12119|149
1711556700000|2024-03-27 16:25:00|12136|12125|12130|12119|12136|12125|12130|12119|1330
1711557000000|2024-03-27 16:30:00|12131|12120|12132|12121|12134|12123|12131|12120|319
1711557300000|2024-03-27 16:35:00|12131|12120|12131|12120|12132|12121|12131|12120|180
1711557600000|2024-03-27 16:40:00|12132|12121|12132|12121|12135|12123|12131|12121|171
1711557900000|2024-03-27 16:45:00|12133|12122|12134|12123|12134|12123|12130|12119|358
1711558200000|2024-03-27 16:50:00|12135|12124|12133|12122|12135|12124|12133|12122|152
1711558500000|2024-03-27 16:55:00|12132|12121|12130|12119|12133|12122|12129|12118|145
1711558800000|2024-03-27 17:00:00|12129|12118|12132|12120|12132|12121|12129|12118|293
1711559100000|2024-03-27 17:05:00|12133|12121|12133|12122|12134|12123|12132|12120|343
1711559400000|2024-03-27 17:10:00|12132|12121|12132|12120|12133|12122|12131|12120|162
1711559700000|2024-03-27 17:15:00|12133|12121|12138|12126|12138|12127|12133|12121|274
1711560000000|2024-03-27 17:20:00|12137|12127|12138|12126|12139|12127|12137|12126|108
1711560300000|2024-03-27 17:25:00|12139|12127|12136|12125|12139|12128|12136|12125|86
1711560600000|2024-03-27 17:30:00|12137|12124|12133|12122|12137|12126|12132|12121|186
1711560900000|2024-03-27 17:35:00|12132|12121|12130|12119|12132|12121|12130|12119|158
1711561200000|2024-03-27 17:40:00|12131|12120|12132|12121|12132|12121|12130|12119|184
1711561500000|2024-03-27 17:45:00|12131|12120|12133|12122|12134|12122|12131|12120|190
1711561800000|2024-03-27 17:50:00|12134|12123|12134|12123|12135|12123|12133|12122|132
1711562100000|2024-03-27 17:55:00|12135|12124|12135|12123|12135|12124|12134|12123|80
1711562400000|2024-03-27 18:00:00|12134|12124|12137|12126|12138|12126|12134|12124|85
1711562700000|2024-03-27 18:05:00|12136|12125|12138|12126|12138|12127|12135|12124|104
1711563000000|2024-03-27 18:10:00|12137|12127|12138|12127|12139|12127|12137|12126|196
1711563300000|2024-03-27 18:15:00|12139|12126|12140|12128|12140|12129|12137|12126|120
1711563600000|2024-03-27 18:20:00|12141|12129|12141|12130|12141|12130|12141|12128|535
1711563900000|2024-03-27 18:25:00|12142|12129|12143|12132|12143|12132|12140|12129|257
1711564200000|2024-03-27 18:30:00|12144|12133|12141|12130|12144|12133|12141|12130|115
1711564500000|2024-03-27 18:35:00|12140|12129|12139|12128|12142|12131|12139|12128|172
1711564800000|2024-03-27 18:40:00|12140|12129|12140|12129|12141|12129|12139|12128|174
1711565100000|2024-03-27 18:45:00|12141|12130|12139|12128|12142|12130|12139|12128|75
1711565400000|2024-03-27 18:50:00|12140|12129|12136|12125|12140|12129|12136|12125|84
1711565700000|2024-03-27 18:55:00|12137|12126|12140|12129|12141|12129|12137|12125|99
1711566000000|2024-03-27 19:00:00|12139|12128|12139|12128|12140|12129|12139|12128|14
1711566300000|2024-03-27 19:05:00|12140|12129|12140|12129|12141|12130|12140|12129|60
1711566600000|2024-03-27 19:10:00|12139|12128|12139|12128|12140|12128|12138|12126|104
1711566900000|2024-03-27 19:15:00|12141|12129|12141|12130|12142|12130|12140|12129|545
1711567200000|2024-03-27 19:20:00|12142|12131|12140|12129|12143|12131|12140|12129|216
1711567500000|2024-03-27 19:25:00|12141|12130|12140|12129|12142|12131|12139|12127|106
1711567800000|2024-03-27 19:30:00|12139|12128|12141|12129|12143|12132|12138|12127|205
1711568100000|2024-03-27 19:35:00|12140|12130|12144|12133|12145|12133|12140|12129|84
1711568400000|2024-03-27 19:40:00|12143|12132|12139.5|12129.5|12143|12132|12139|12127|216
1711568700000|2024-03-27 19:45:00|12140.5|12130.5|12143.5|12133.5|12144.5|12134.5|12136.5|12126.5|101
1711569000000|2024-03-27 19:50:00|12142.5|12132.5|12141.5|12131.5|12144|12134|12141.5|12131.5|75
1711569300000|2024-03-27 19:55:00|12140.5|12130.5|12141|12131|12141|12131|12139.5|12129.5|124
1711569600000|2024-03-27 20:00:00|12141.5|12131.5|12142|12132|12143.5|12133.5|12141.5|12131.5|32
1711569900000|2024-03-27 20:05:00|12141.5|12131.5|12142.5|12132.5|12143|12133|12141.5|12131.5|1
1711570200000|2024-03-27 20:10:00|12142|12132|12143|12133|12144.5|12134.5|12141.5|12131.5|31
1711570500000|2024-03-27 20:15:00|12143.5|12133.5|12143|12133|12143.5|12133.5|12143|12133|2
1711570800000|2024-03-27 20:20:00|||||||||19
1711571100000|2024-03-27 20:25:00|12142|12132|12141|12131|12142|12132|12141|12131|14
1711571400000|2024-03-27 20:30:00|12141.5|12131.5|12142|12132|12142|12132|12140.5|12130.5|44
1711571700000|2024-03-27 20:35:00|12141.5|12131.5|12140|12130|12141.5|12131.5|12140|12130|27
1711572000000|2024-03-27 20:40:00|12140.5|12130.5|12142|12132|12142|12132|12140|12130|31
1711572300000|2024-03-27 20:45:00|12141.5|12131.5|12140.5|12130.5|12142|12132|12140.5|12130.5|13
1711572600000|2024-03-27 20:50:00|12141.5|12131.5|12144|12134|12144|12134|12141|12131|38
1711572900000|2024-03-27 20:55:00|12143.5|12133.5|12139|12129|12143.5|12133.5|12139|12129|53
1711573200000|2024-03-27 21:00:00|12139.5|12129.5|12135|12125|12139.5|12129.5|12134.5|12124.5|0
1711573800000|2024-03-27 21:10:00|12135.5|12125.5|12135.5|12125.5|12135.5|12125.5|12135.5|12125.5|0
1711574100000|2024-03-27 21:15:00|12142.5|12118.5|12142.7|12118.7|12142.7|12118.7|12142.4|12118.4|0
1711574400000|2024-03-27 21:20:00|12142.6|12118.6|12142.7|12118.7|12142.7|12118.7|12142.6|12118.6|0
1711574700000|2024-03-27 21:25:00|12142.6|12118.6|12142.7|12118.7|12142.7|12118.7|12142.3|12118.3|0
1711575000000|2024-03-27 21:30:00|12142.8|12118.8|12143|12119|12143|12119|12142.7|12118.7|0
1711575300000|2024-03-27 21:35:00|12143.1|12119.1|12143.2|12119.2|12143.5|12119.5|12142.9|12118.9|0
1711575600000|2024-03-27 21:40:00|12143.1|12119.1|12141|12117|12143.1|12119.1|12140.7|12116.7|0
1711575900000|2024-03-27 21:45:00|12141.5|12117.5|12141.6|12117.6|12141.8|12117.8|12140.7|12116.7|0
1711576200000|2024-03-27 21:50:00|12141.8|12117.8|12142.1|12118.1|12142.1|12118.1|12141.8|12117.8|0
1711576500000|2024-03-27 21:55:00|12142|12118|12142.9|12118.9|12142.9|12118.9|12141.9|12117.9|0
1711576800000|2024-03-27 22:00:00|12142.3|12118.3|12139|12115|12142.3|12118.3|12132.6|12108.6|0
1711577100000|2024-03-27 22:05:00|12138.8|12114.8|12138.6|12114.6|12139.4|12115.4|12134.5|12110.5|0
1711577400000|2024-03-27 22:10:00|12138.8|12114.8|12136|12112|12138.8|12114.8|12135.2|12111.2|0
1711577700000|2024-03-27 22:15:00|12136.1|12112.1|12136.6|12112.6|12138.6|12114.6|12136.1|12112.1|0
1711578000000|2024-03-27 22:20:00|12136.7|12112.7|12136.7|12112.7|12136.7|12112.7|12134.9|12110.9|0
1711578300000|2024-03-27 22:25:00|12136.4|12112.4|12137.5|12113.5|12137.9|12113.9|12136.4|12112.4|0
1711578600000|2024-03-27 22:30:00|12137.2|12113.2|12138.3|12114.3|12139|12115|12137.1|12113.1|0
1711578900000|2024-03-27 22:35:00|12137.9|12113.9|12136.7|12112.7|12138.3|12114.3|12136.4|12112.4|0
1711579200000|2024-03-27 22:40:00|12136.6|12112.6|12136|12112|12137.1|12113.1|12136|12112|0
1711579500000|2024-03-27 22:45:00|12135.6|12111.6|12134.9|12110.9|12136.4|12112.4|12134.3|12110.3|0
1711579800000|2024-03-27 22:50:00|12134.5|12110.5|12135.6|12111.6|12136.4|12112.4|12134.1|12110.1|0
1711580100000|2024-03-27 22:55:00|12135.8|12111.8|12135.6|12111.6|12136|12112|12134.5|12110.5|0
1711580400000|2024-03-27 23:00:00|12136|12112|12137.7|12113.7|12138.1|12114.1|12135.2|12111.2|0
1711580700000|2024-03-27 23:05:00|12137.3|12113.3|12137.3|12113.3|12138.1|12114.1|12136.7|12112.7|0
1711581000000|2024-03-27 23:10:00|12137.1|12113.1|12138.1|12114.1|12138.5|12114.5|12136.9|12112.9|0
1711581300000|2024-03-27 23:15:00|12138.2|12114.2|12138.5|12114.5|12138.8|12114.8|12137.7|12113.7|0
1711581600000|2024-03-27 23:20:00|12138.1|12114.1|12139.2|12115.2|12139.4|12115.4|12138.1|12114.1|0
1711581900000|2024-03-27 23:25:00|12139.4|12115.4|12139.6|12115.6|12140|12116|12139.2|12115.2|0
1711582200000|2024-03-27 23:30:00|12139.3|12115.3|12138.1|12114.1|12139.3|12115.3|12137.7|12113.7|0
1711582500000|2024-03-27 23:35:00|12137.9|12113.9|12137.7|12113.7|12137.9|12113.9|12137.3|12113.3|0
1711582800000|2024-03-27 23:40:00|12137.9|12113.9|12137.2|12113.2|12138.1|12114.1|12137.2|12113.2|0
1711583100000|2024-03-27 23:45:00|12137.4|12113.4|12137.2|12113.2|12138|12114|12136.7|12112.7|0
1711583400000|2024-03-27 23:50:00|12136.9|12112.9|12136.1|12112.1|12137.2|12113.2|12135.1|12111.1|0
1711583700000|2024-03-27 23:55:00|12136.4|12112.4|12136.5|12112.5|12136.5|12112.5|12135.7|12111.7|0
1711584000000|2024-03-28 00:00:00|12136.1|12112.1|12137.2|12113.2|12138|12114|12136.1|12112.1|0
1711584300000|2024-03-28 00:05:00|12137.6|12113.6|12138.4|12114.4|12139.1|12115.1|12137.6|12113.6|0
1711584600000|2024-03-28 00:10:00|12138.5|12114.5|12139.2|12115.2|12139.6|12115.6|12138.1|12114.1|0
1711584900000|2024-03-28 00:15:00|12139.6|12115.6|12139.7|12115.7|12140.4|12116.4|12139.2|12115.2|0
1711585200000|2024-03-28 00:20:00|12139.4|12115.4|12141.4|12117.4|12142.1|12118.1|12138.9|12114.9|0
1711585500000|2024-03-28 00:25:00|12141.1|12117.1|12142.6|12118.6|12143.4|12119.4|12141.1|12117.1|0
1711585800000|2024-03-28 00:30:00|12142.7|12118.7|12142.4|12118.4|12143.3|12119.3|12142.2|12118.2|0
1711586100000|2024-03-28 00:35:00|12142.7|12118.7|12142.4|12118.4|12142.7|12118.7|12141.4|12117.4|0
1711586400000|2024-03-28 00:40:00|12142.2|12118.2|12142|12118|12142.7|12118.7|12141.4|12117.4|0
1711586700000|2024-03-28 00:45:00|12142.4|12118.4|12142|12118|12142.7|12118.7|12141.9|12117.9|0
1711587000000|2024-03-28 00:50:00|12142.4|12118.4|12142.7|12118.7|12142.7|12118.7|12141.9|12117.9|0
1711587300000|2024-03-28 00:55:00|12142.4|12118.4|12143.5|12119.5|12143.5|12119.5|12142.4|12118.4|0
1711587600000|2024-03-28 01:00:00|12133.5|12123.5|12110.5|12100.5|12133.5|12123.5|12110|12100|4192
1711587900000|2024-03-28 01:05:00|12111|12101|12106.5|12096.5|12117.5|12107.5|12104.5|12094.5|2297
1711588200000|2024-03-28 01:10:00|12107|12097|12109.5|12099.5|12111|12101|12103.5|12093.5|1157
1711588500000|2024-03-28 01:15:00|12109|12099|12111.5|12101.5|12122.5|12112.5|12105.5|12095.5|2818
1711588800000|2024-03-28 01:20:00|12111|12101|12110.5|12100.5|12115.5|12105.5|12106|12096|783
1711589100000|2024-03-28 01:25:00|12112.5|12102.5|12128.5|12118.5|12135.5|12125.5|12111|12101|3051
1711589400000|2024-03-28 01:30:00|12125.5|12115.5|12080|12070|12139.5|12129.5|12075.5|12065.5|16821
1711589700000|2024-03-28 01:35:00|12080.5|12070.5|12076.5|12066.5|12084|12074|12059|12049|10923
1711590000000|2024-03-28 01:40:00|12076|12066|12048|12038|12086.5|12076.5|12036.5|12026.5|10059
1711590300000|2024-03-28 01:45:00|12047.5|12037.5|12085.5|12075.5|12089.5|12079.5|12035|12025|6152
1711590600000|2024-03-28 01:50:00|12086.5|12076.5|12092|12082|12102.5|12092.5|12081.5|12071.5|4769
1711590900000|2024-03-28 01:55:00|12092.5|12082.5|12068.5|12058.5|12092.5|12082.5|12062.5|12052.5|2413
1711591200000|2024-03-28 02:00:00|12069|12059|12092.5|12082.5|12093.5|12083.5|12058.5|12048.5|4400
1711591500000|2024-03-28 02:05:00|12091.5|12081.5|12093.5|12083.5|12097.5|12087.5|12080|12070|4297
1711591800000|2024-03-28 02:10:00|12092.5|12082.5|12110.5|12100.5|12111.5|12101.5|12086.5|12076.5|3726
1711592100000|2024-03-28 02:15:00|12111|12101|12115.5|12105.5|12120.5|12110.5|12102.5|12092.5|5207
1711592400000|2024-03-28 02:20:00|12116.5|12106.5|12117|12107|12128.5|12118.5|12112.5|12102.5|5614
1711592700000|2024-03-28 02:25:00|12117.5|12107.5|12142.5|12132.5|12143|12133|12114.5|12104.5|4979
1711593000000|2024-03-28 02:30:00|12143|12133|12143.6|12133.6|12152.1|12142.1|12135.1|12125.1|5382
1711593300000|2024-03-28 02:35:00|12143.1|12133.1|12136.1|12126.1|12143.1|12133.1|12126.1|12116.1|3592
1711593600000|2024-03-28 02:40:00|12135.1|12125.1|12138.6|12128.6|12144.1|12134.1|12132.6|12122.6|2305
1711593900000|2024-03-28 02:45:00|12137.6|12127.6|12144.6|12134.6|12146.6|12136.6|12135.6|12125.6|3271
1711594200000|2024-03-28 02:50:00|12146.6|12136.6|12155.6|12145.6|12159.6|12149.6|12138.6|12128.6|2815
1711594500000|2024-03-28 02:55:00|12156.6|12146.6|12158.6|12148.6|12165.6|12155.6|12153.6|12143.6|3647
1711594800000|2024-03-28 03:00:00|12157.6|12147.6|12176.6|12166.6|12176.6|12166.6|12154.6|12144.6|4891
1711595100000|2024-03-28 03:05:00|12175.6|12165.6|12174.6|12164.6|12180.6|12170.6|12160.6|12150.6|3872
1711595400000|2024-03-28 03:10:00|12175.6|12165.6|12175.6|12165.6|12179.6|12169.6|12166.6|12156.6|3206
1711595700000|2024-03-28 03:15:00|12176.6|12166.6|12185.6|12175.6|12190.6|12180.6|12173.6|12163.6|2964
1711596000000|2024-03-28 03:20:00|12184.6|12174.6|12219.6|12209.6|12227.6|12217.6|12184.6|12174.6|5949
1711596300000|2024-03-28 03:25:00|12216.6|12206.6|12213.6|12203.6|12229.6|12219.6|12207.6|12197.6|5777
1711596600000|2024-03-28 03:30:00|12212.6|12202.6|12225.6|12215.6|12225.6|12215.6|12210.6|12200.6|3159
1711596900000|2024-03-28 03:35:00|12224.6|12214.6|12233.6|12223.6|12236.6|12226.6|12224.6|12214.6|1907
1711597200000|2024-03-28 03:40:00|12232.6|12222.6|12229.6|12219.6|12234.6|12224.6|12227.6|12217.6|1252
1711597500000|2024-03-28 03:45:00|12228.6|12218.6|12235.6|12225.6|12237.6|12227.6|12223.6|12213.6|1122
1711597800000|2024-03-28 03:50:00|12234.6|12224.6|12238.6|12228.6|12239.6|12229.6|12234.6|12224.6|866
1711598100000|2024-03-28 03:55:00|12239.6|12229.6|12231.6|12221.6|12240.6|12230.6|12229.6|12219.6|800
1711598400000|2024-03-28 04:00:00|12230.6|12220.6|12230.6|12220.6|12231.6|12221.6|12225.6|12215.6|650
1711598700000|2024-03-28 04:05:00|12231.6|12221.6|12234.6|12224.6|12234.6|12224.6|12231.6|12221.6|218
1711599000000|2024-03-28 04:10:00|12233.6|12223.6|12236.6|12226.6|12236.6|12226.6|12232.6|12222.6|550
1711599300000|2024-03-28 04:15:00|12235.6|12225.6|12235.6|12225.6|12238.6|12228.6|12234.6|12224.6|1084
1711599600000|2024-03-28 04:20:00|12234.6|12224.6|12233.6|12223.6|12234.6|12224.6|12231.6|12221.6|831
1711599900000|2024-03-28 04:25:00|12234.6|12224.6|12233.6|12223.6|12235.6|12225.6|12231.6|12221.6|601
1711600200000|2024-03-28 04:30:00|12232.6|12222.6|12233.6|12223.6|12235.6|12225.6|12231.6|12221.6|601
1711600500000|2024-03-28 04:35:00|12234.6|12224.6|12233.6|12223.6|12234.6|12224.6|12231.6|12221.6|219
1711600800000|2024-03-28 04:40:00|12234.6|12224.6|12232.6|12222.6|12234.6|12224.6|12231.6|12221.6|290
1711601100000|2024-03-28 04:45:00|12233.6|12223.6|12233.6|12223.6|12235.6|12225.6|12232.6|12222.6|439
1711601400000|2024-03-28 04:50:00|12232.6|12222.6|12234.6|12224.6|12234.6|12224.6|12231.6|12221.6|451
1711601700000|2024-03-28 04:55:00|12233.6|12223.6|12237.6|12227.6|12237.6|12227.6|12233.6|12223.6|843
1711602000000|2024-03-28 05:00:00|12236.6|12226.6|12249.6|12239.6|12250.6|12240.6|12218.6|12208.6|8862
1711602300000|2024-03-28 05:05:00|12250.6|12240.6|12230.6|12220.6|12256.6|12246.6|12229.6|12219.6|3494
1711602600000|2024-03-28 05:10:00|12229.6|12219.6|12214.6|12204.6|12238.6|12228.6|12213.6|12203.6|2829
1711602900000|2024-03-28 05:15:00|12213.6|12203.6|12211.6|12201.6|12221.6|12211.6|12209.6|12199.6|2652
1711603200000|2024-03-28 05:20:00|12210.6|12200.6|12195.6|12185.6|12210.6|12200.6|12195.6|12185.6|2868
1711603500000|2024-03-28 05:25:00|12196.6|12186.6|12213.6|12203.6|12214.6|12204.6|12195.6|12185.6|2121
1711603800000|2024-03-28 05:30:00|12212.6|12202.6|12213.6|12203.6|12224.6|12214.6|12209.6|12199.6|3224
1711604100000|2024-03-28 05:35:00|12212.6|12202.6|12189.6|12179.6|12212.6|12202.6|12188.6|12178.6|2121
1711604400000|2024-03-28 05:40:00|12188.6|12178.6|12186.6|12176.6|12192.6|12182.6|12183.6|12173.6|2880
1711604700000|2024-03-28 05:45:00|12187.6|12177.6|12183.6|12173.6|12187.6|12177.6|12174.6|12164.6|3281
1711605000000|2024-03-28 05:50:00|12182.6|12172.6|12179.6|12169.6|12186.6|12176.6|12173.6|12163.6|2865
1711605300000|2024-03-28 05:55:00|12177.6|12167.6|12169.6|12159.6|12186.6|12176.6|12169.6|12159.6|1792
1711605600000|2024-03-28 06:00:00|12168.6|12158.6|12178.6|12168.6|12184.6|12174.6|12165.6|12155.6|2107
1711605900000|2024-03-28 06:05:00|12179.6|12169.6|12175.6|12165.6|12191.6|12181.6|12175.6|12165.6|2033
1711606200000|2024-03-28 06:10:00|12174.6|12164.6|12178.6|12168.6|12183.6|12173.6|12174.6|12164.6|1557
1711606500000|2024-03-28 06:15:00|12179.6|12169.6|12176.6|12166.6|12183.6|12173.6|12165.6|12155.6|2922
1711606800000|2024-03-28 06:20:00|12175.6|12165.6|12153.6|12143.6|12175.6|12165.6|12148.6|12138.6|3314
1711607100000|2024-03-28 06:25:00|12154.6|12144.6|12144.6|12134.6|12154.6|12144.6|12142.6|12132.6|4405
1711607400000|2024-03-28 06:30:00|12143.6|12133.6|12110.6|12100.6|12145.6|12135.6|12105.6|12095.6|8300
1711607700000|2024-03-28 06:35:00|12111.6|12101.6|12107.6|12097.6|12115.6|12105.6|12095.6|12085.6|6179
1711608000000|2024-03-28 06:40:00|12108.6|12098.6|12118.6|12108.6|12121.6|12111.6|12108.6|12098.6|4453
1711608300000|2024-03-28 06:45:00|12119.6|12109.6|12136.6|12126.6|12137.6|12127.6|12119.6|12109.6|5304
1711608600000|2024-03-28 06:50:00|12135.6|12125.6|12160.6|12150.6|12162.6|12152.6|12134.6|12124.6|8121
1711608900000|2024-03-28 06:55:00|12159.6|12149.6|12170.6|12160.6|12172.6|12162.6|12159.6|12149.6|10009
1711609200000|2024-03-28 07:00:00|12173.6|12163.6|12158.6|12148.6|12173.6|12163.6|12156.6|12146.6|3813
1711609500000|2024-03-28 07:05:00|12159.6|12149.6|12160.6|12150.6|12160.6|12150.6|12155.6|12145.6|1957
1711609800000|2024-03-28 07:10:00|12159.6|12149.6|12161.6|12151.6|12166.6|12156.6|12158.6|12148.6|1918
1711610100000|2024-03-28 07:15:00|12162.6|12152.6|12161.6|12151.6|12164.6|12154.6|12159.6|12149.6|777
1711610400000|2024-03-28 07:20:00|12162.6|12152.6|12155.6|12145.6|12162.6|12152.6|12154.6|12144.6|924
1711610700000|2024-03-28 07:25:00|12156.6|12146.6|12161.6|12151.6|12162.6|12152.6|12153.6|12143.6|805
1711611000000|2024-03-28 07:30:00|12160.6|12150.6|12160.6|12150.6|12161.6|12151.6|12157.6|12147.6|221
1711611300000|2024-03-28 07:35:00|12161.6|12151.6|12161.6|12151.6|12164.6|12154.6|12160.6|12150.6|236
1711611600000|2024-03-28 07:40:00|12162.6|12152.6|12162.6|12152.6|12163.6|12153.6|12159.6|12149.6|396
1711611900000|2024-03-28 07:45:00|12161.6|12151.6|12159.6|12149.6|12163.6|12153.6|12156.6|12146.6|705
1711612200000|2024-03-28 07:50:00|12160.6|12150.6|12162.6|12152.6|12163.6|12153.6|12159.6|12149.6|252
1711612500000|2024-03-28 07:55:00|12161.6|12151.6|12161.6|12151.6|12163.6|12153.6|12160.6|12150.6|337
1711612800000|2024-03-28 08:00:00|12162.6|12152.6|12155.6|12144.6|12163.6|12152.6|12154.6|12143.6|698
1711613100000|2024-03-28 08:05:00|12154.6|12143.6|12147.6|12136.6|12154.6|12143.6|12146.6|12134.6|1456
1711613400000|2024-03-28 08:10:00|12148.6|12137.6|12152.6|12141.6|12153.6|12142.6|12146.6|12134.6|939
1711613700000|2024-03-28 08:15:00|12151.6|12140.6|12150.6|12139.6|12154.6|12143.6|12148.6|12137.6|512
1711614000000|2024-03-28 08:20:00|12151.6|12140.6|12151.6|12140.6|12153.6|12142.6|12150.6|12139.6|462
1711614300000|2024-03-28 08:25:00|12152.6|12139.6|12153.6|12142.6|12154.6|12142.6|12150.6|12139.6|726
1711614600000|2024-03-28 08:30:00|12160.6|12136.6|12159.6|12135.6|12161.8|12137.8|12158.6|12134.6|0
1711614900000|2024-03-28 08:35:00|12159.3|12135.3|12162.3|12138.3|12162.3|12138.3|12159.3|12135.3|2109
1711615200000|2024-03-28 08:40:00|12162.1|12138.1|12161.8|12137.8|12162.5|12138.5|12161.1|12137.1|0
1711615500000|2024-03-28 08:45:00|12161.6|12137.6|12161.8|12137.8|12162.8|12138.8|12160.9|12136.9|0
1711615800000|2024-03-28 08:50:00|12161.9|12137.9|12161.3|12137.3|12162.3|12138.3|12160.8|12136.8|0
1711616100000|2024-03-28 08:55:00|12161.4|12137.4|12159.2|12135.2|12161.4|12137.4|12158.5|12134.5|0
1711616400000|2024-03-28 09:00:00|12159.4|12135.4|12141.6|12130.6|12159.4|12135.4|12137.6|12126.6|922
1711616700000|2024-03-28 09:05:00|12139.6|12129.6|12140.6|12128.6|12142.6|12130.6|12139.6|12128.6|204
1711617000000|2024-03-28 09:10:00|12139.6|12129.6|12138.6|12127.6|12141.6|12129.6|12138.6|12127.6|112
1711617300000|2024-03-28 09:15:00|12137.6|12126.6|12139.6|12128.6|12140.6|12128.6|12137.6|12126.6|527
1711617600000|2024-03-28 09:20:00|12140.6|12127.6|12138.6|12127.6|12140.6|12128.6|12138.6|12127.6|102
1711617900000|2024-03-28 09:25:00|12139.6|12128.6|12139.6|12128.6|12140.6|12129.6|12138.6|12128.6|84
1711618200000|2024-03-28 09:30:00|12140.6|12129.6|12142.6|12131.6|12144.6|12133.6|12139.6|12128.6|249
1711618500000|2024-03-28 09:35:00|12143.6|12130.6|12142.6|12131.6|12143.6|12132.6|12140.6|12129.6|272
1711618800000|2024-03-28 09:40:00|12143.6|12132.6|12144.6|12132.6|12144.6|12132.6|12142.6|12130.6|53
1711619100000|2024-03-28 09:45:00|12143.6|12131.6|12144.6|12133.6|12145.6|12134.6|12142.6|12130.6|111
1711619400000|2024-03-28 09:50:00|12145.6|12134.6|12145.6|12134.6|12145.6|12134.6|12144.6|12133.6|70
1711619700000|2024-03-28 09:55:00|12146.6|12135.6|12148.6|12137.6|12148.6|12137.6|12146.6|12134.6|65
1711620000000|2024-03-28 10:00:00|12149.6|12138.6|12150.6|12139.6|12151.6|12139.6|12148.6|12138.6|67
1711620300000|2024-03-28 10:05:00|12151.6|12140.6|12153.6|12142.6|12153.6|12142.6|12151.6|12140.6|247
1711620600000|2024-03-28 10:10:00|12154.6|12143.6|12156.6|12145.6|12160.6|12149.6|12153.6|12142.6|192
1711620900000|2024-03-28 10:15:00|12157.6|12146.6|12160.6|12149.6|12161.6|12150.6|12156.6|12146.6|168
1711621200000|2024-03-28 10:20:00|12161.6|12150.6|12160.6|12149.6|12161.6|12150.6|12158.6|12147.6|262
1711621500000|2024-03-28 10:25:00|12161.6|12150.6|12163.6|12152.6|12164.6|12152.6|12160.6|12149.6|222
1711621800000|2024-03-28 10:30:00|12164.6|12153.6|12164.6|12153.6|12166.6|12154.6|12163.6|12152.6|216
1711622100000|2024-03-28 10:35:00|12163.6|12152.6|12162.6|12151.6|12164.6|12153.6|12162.6|12151.6|73
1711622400000|2024-03-28 10:40:00|12163.6|12152.6|12162.6|12151.6|12163.6|12152.6|12162.6|12151.6|80
1711622700000|2024-03-28 10:45:00|12163.6|12152.6|12163.6|12151.6|12163.6|12152.6|12162.6|12151.6|60
1711623000000|2024-03-28 10:50:00|12164.6|12152.6|12163.6|12152.6|12164.6|12152.6|12163.6|12152.6|27
1711623300000|2024-03-28 10:55:00|12162.6|12151.6|12163.6|12152.6|12163.6|12152.6|12161.6|12150.6|139
1711623600000|2024-03-28 11:00:00|12164.6|12153.6|12164.6|12152.6|12164.6|12153.6|12162.6|12151.6|106
1711623900000|2024-03-28 11:05:00|12163.6|12153.6|12167.6|12155.6|12168.6|12157.6|12163.6|12152.6|1286
1711624200000|2024-03-28 11:10:00|12166.6|12154.6|12163.6|12152.6|12166.6|12154.6|12162.6|12151.6|190
1711624500000|2024-03-28 11:15:00|12164.6|12153.6|12163.6|12152.6|12164.6|12153.6|12162.6|12151.6|217
1711624800000|2024-03-28 11:20:00|12162.6|12151.6|12163.6|12152.6|12164.6|12152.6|12162.6|12151.6|215
1711625100000|2024-03-28 11:25:00|12162.6|12151.6|12161.6|12150.6|12162.6|12151.6|12161.6|12150.6|106
1711625400000|2024-03-28 11:30:00|12160.6|12149.6|12161.6|12150.6|12161.6|12150.6|12160.6|12149.6|98
1711625700000|2024-03-28 11:35:00|12160.6|12149.6|12159.6|12148.6|12162.6|12151.6|12159.6|12148.6|587
1711626000000|2024-03-28 11:40:00|12163.6|12152.6|12162.6|12151.6|12163.6|12152.6|12157.6|12146.6|1548
1711626300000|2024-03-28 11:45:00|12163.6|12150.6|12165.6|12153.6|12165.6|12154.6|12163.6|12150.6|276
1711626600000|2024-03-28 11:50:00|12166.6|12154.6|12165.6|12154.6|12166.6|12155.6|12164.6|12153.6|54
1711626900000|2024-03-28 11:55:00|12164.6|12153.6|12165.6|12154.6|12166.6|12154.6|12164.6|12153.6|44
1711627200000|2024-03-28 12:00:00|12166.6|12153.6|12166.6|12155.6|12167.6|12156.6|12165.6|12153.6|89
1711627500000|2024-03-28 12:05:00|12167.6|12156.6|12166.6|12155.6|12167.6|12156.6|12166.6|12155.6|27
1711627800000|2024-03-28 12:10:00|12167.6|12156.6|12167.6|12156.6|12168.6|12156.6|12166.6|12155.6|47
1711628100000|2024-03-28 12:15:00|12168.6|12157.6|12166.6|12155.6|12168.6|12157.6|12166.6|12155.6|67
1711628400000|2024-03-28 12:20:00|12165.6|12154.6|12166.6|12155.6|12167.6|12156.6|12165.6|12154.6|103
1711628700000|2024-03-28 12:25:00|12167.6|12154.6|12168.6|12156.6|12168.6|12156.6|12165.6|12154.6|99
1711629000000|2024-03-28 12:30:00|12167.6|12155.6|12171.6|12160.6|12171.6|12160.6|12165.6|12154.6|260
1711629300000|2024-03-28 12:35:00|12170.6|12159.6|12176.6|12165.6|12177.6|12166.6|12169.6|12157.6|646
1711629600000|2024-03-28 12:40:00|12175.6|12164.6|12183.6|12171.6|12183.6|12172.6|12174.6|12163.6|773
1711629900000|2024-03-28 12:45:00|12184.6|12172.6|12176.6|12165.6|12185.6|12174.6|12175.6|12164.6|212
1711630200000|2024-03-28 12:50:00|12177.6|12166.6|12183.6|12172.6|12185.6|12174.6|12177.6|12166.6|495
1711630500000|2024-03-28 12:55:00|12184.6|12173.6|12188.6|12177.6|12189.6|12178.6|12183.6|12172.6|361
1711630800000|2024-03-28 13:00:00|12187.6|12176.6|12185.6|12174.6|12188.6|12176.6|12184.6|12173.6|157
1711631100000|2024-03-28 13:05:00|12184.6|12173.6|12182.6|12171.6|12184.6|12174.6|12181.6|12170.6|136
1711631400000|2024-03-28 13:10:00|12183.6|12172.6|12182.6|12171.6|12184.6|12172.6|12182.6|12171.6|89
1711631700000|2024-03-28 13:15:00|12181.6|12170.6|12180.6|12169.6|12181.6|12171.6|12180.6|12169.6|27
1711632000000|2024-03-28 13:20:00|12179.6|12168.6|12177.6|12166.6|12179.6|12168.6|12177.6|12166.6|69
1711632300000|2024-03-28 13:25:00|12176.6|12165.6|12176.6|12165.6|12176.6|12166.6|12173.6|12161.6|146
1711632600000|2024-03-28 13:30:00|12177.6|12164.6|12184.6|12173.6|12187.6|12176.6|12174.6|12163.6|1398
1711632900000|2024-03-28 13:35:00|12185.6|12172.6|12180.6|12169.6|12187.6|12176.6|12179.6|12168.6|510
1711633200000|2024-03-28 13:40:00|12181.6|12170.6|12186.6|12175.6|12187.6|12176.6|12181.6|12170.6|365
1711633500000|2024-03-28 13:45:00|12185.6|12174.6|12187.6|12176.6|12190.6|12179.6|12185.6|12174.6|606
1711633800000|2024-03-28 13:50:00|12188.6|12175.6|12175.6|12164.6|12188.6|12177.6|12175.6|12163.6|315
1711634100000|2024-03-28 13:55:00|12176.6|12165.6|12179.6|12168.6|12181.6|12170.6|12171.6|12160.6|500
1711634400000|2024-03-28 14:00:00|12180.6|12169.6|12180.6|12168.6|12187.6|12176.6|12179.6|12168.6|296
1711634700000|2024-03-28 14:05:00|12179.6|12169.6|12179.6|12168.6|12184.6|12173.6|12178.6|12166.6|274
1711635000000|2024-03-28 14:10:00|12181.6|12169.6|12182.6|12171.6|12182.6|12171.6|12178.6|12167.6|201
1711635300000|2024-03-28 14:15:00|12181.6|12170.6|12180.6|12169.6|12184.6|12173.6|12180.6|12169.6|158
1711635600000|2024-03-28 14:20:00|12179.6|12168.6|12181.6|12170.6|12182.6|12171.6|12178.6|12167.6|218
1711635900000|2024-03-28 14:25:00|12180.6|12169.6|12182.6|12171.6|12182.6|12171.6|12179.6|12168.6|467
1711636200000|2024-03-28 14:30:00|12183.6|12170.6|12185.6|12174.6|12186.6|12175.6|12182.6|12170.6|294
1711636500000|2024-03-28 14:35:00|12186.6|12175.6|12185.6|12174.6|12186.6|12175.6|12183.6|12172.6|266
1711636800000|2024-03-28 14:40:00|12186.6|12175.6|12189.6|12178.6|12189.6|12178.6|12185.6|12174.6|379
1711637100000|2024-03-28 14:45:00|12190.6|12179.6|12187.6|12176.6|12190.6|12179.6|12187.6|12176.6|198
1711637400000|2024-03-28 14:50:00|12186.6|12175.6|12187.6|12175.6|12188.6|12176.6|12186.6|12174.6|70
1711637700000|2024-03-28 14:55:00|12186.6|12176.6|12189.6|12178.6|12189.6|12178.6|12186.6|12175.6|94
1711638000000|2024-03-28 15:00:00|12188.6|12177.6|12187.6|12176.6|12188.6|12177.6|12186.6|12175.6|167
1711638300000|2024-03-28 15:05:00|12186.6|12175.6|12188.6|12176.6|12188.6|12176.6|12186.6|12175.6|244
1711638600000|2024-03-28 15:10:00|12187.6|12177.6|12190.6|12179.6|12191.6|12180.6|12186.6|12175.6|240
1711638900000|2024-03-28 15:15:00|12191.6|12180.6|12192.6|12181.6|12193.6|12182.6|12191.6|12179.6|380
1711639200000|2024-03-28 15:20:00|12193.6|12182.6|12194.6|12183.6|12195.6|12183.6|12192.6|12181.6|351
1711639500000|2024-03-28 15:25:00|12195.6|12184.6|12193.6|12182.6|12196.6|12185.6|12193.6|12181.6|420
1711639800000|2024-03-28 15:30:00|12194.6|12181.6|12190.6|12179.6|12194.6|12182.6|12189.6|12178.6|149
1711640100000|2024-03-28 15:35:00|12189.6|12178.6|12190.6|12179.6|12191.6|12179.6|12189.6|12178.6|182
1711640400000|2024-03-28 15:40:00|12191.6|12180.6|12187.6|12176.6|12192.6|12181.6|12187.6|12175.6|208
1711640700000|2024-03-28 15:45:00|12186.6|12175.6|12184.6|12173.6|12187.6|12175.6|12183.6|12172.6|138
1711641000000|2024-03-28 15:50:00|12185.6|12172.6|12183.6|12172.6|12185.6|12172.6|12181.6|12170.6|140
1711641300000|2024-03-28 15:55:00|12182.6|12171.6|12178.6|12167.6|12183.6|12172.6|12178.6|12167.6|424
1711641600000|2024-03-28 16:00:00|12177.6|12166.6|12180.6|12169.6|12181.6|12170.6|12177.6|12166.6|315
1711641900000|2024-03-28 16:05:00|12179.6|12168.6|12174.6|12163.6|12179.6|12168.6|12174.6|12163.6|519
1711642200000|2024-03-28 16:10:00|12175.6|12164.6|12176.6|12165.6|12177.6|12165.6|12174.6|12163.6|336
1711642500000|2024-03-28 16:15:00|12177.6|12166.6|12181.6|12170.6|12181.6|12170.6|12176.6|12165.6|197
1711642800000|2024-03-28 16:20:00|12182.6|12171.6|12184.6|12173.6|12184.6|12173.6|12181.6|12170.6|360
1711643100000|2024-03-28 16:25:00|12185.6|12174.6|12178.6|12167.6|12186.6|12175.6|12177.6|12166.6|262
1711643400000|2024-03-28 16:30:00|12179.6|12168.6|12180.6|12168.6|12180.6|12169.6|12176.6|12165.6|122
1711643700000|2024-03-28 16:35:00|12179.6|12167.6|12178.6|12167.6|12180.6|12169.6|12178.6|12166.6|78
1711644000000|2024-03-28 16:40:00|12179.6|12168.6|12178.6|12167.6|12180.6|12168.6|12177.6|12166.6|76
1711644300000|2024-03-28 16:45:00|12177.6|12166.6|12178.6|12166.6|12179.6|12167.6|12177.6|12166.6|57
1711644600000|2024-03-28 16:50:00|12177.6|12165.6|12176.6|12164.6|12178.6|12166.6|12175.6|12164.6|55
1711644900000|2024-03-28 16:55:00|12175.6|12165.6|12176.6|12165.6|12178.6|12166.6|12175.6|12163.6|102
1711645200000|2024-03-28 17:00:00|12175.6|12164.6|12173.6|12162.6|12176.6|12165.6|12172.6|12161.6|91
1711645500000|2024-03-28 17:05:00|12174.6|12163.6|12174.6|12163.6|12177.6|12166.6|12173.6|12162.6|203
1711645800000|2024-03-28 17:10:00|12173.6|12162.6|12174.6|12163.6|12174.6|12163.6|12171.6|12160.6|48
1711646100000|2024-03-28 17:15:00|12173.6|12162.6|12175.6|12163.6|12175.6|12164.6|12173.6|12162.6|48
1711646400000|2024-03-28 17:20:00|12174.6|12162.6|12168.6|12157.6|12174.6|12162.6|12167.6|12156.6|432
1711646700000|2024-03-28 17:25:00|12169.6|12158.6|12170.6|12158.6|12170.6|12159.6|12168.6|12157.6|66
1711647000000|2024-03-28 17:30:00|12169.6|12159.6|12167.6|12156.6|12170.6|12159.6|12167.6|12156.6|34
1711647300000|2024-03-28 17:35:00|12168.6|12157.6|12169.6|12158.6|12169.6|12158.6|12167.6|12156.6|41
1711647600000|2024-03-28 17:40:00|12170.6|12159.6|12172.6|12161.6|12172.6|12161.6|12170.6|12159.6|76
1711647900000|2024-03-28 17:45:00|12173.6|12162.6|12173.6|12162.6|12174.6|12163.6|12173.6|12162.6|26
1711648200000|2024-03-28 17:50:00|12172.6|12161.6|12172.6|12161.6|12172.6|12162.6|12171.6|12160.6|25
1711648500000|2024-03-28 17:55:00|12173.6|12162.6|12172.6|12161.6|12174.6|12162.6|12171.6|12160.6|13
1711648800000|2024-03-28 18:00:00|12173.6|12162.6|12173.6|12161.6|12173.6|12162.6|12171.6|12160.6|19
1711649100000|2024-03-28 18:05:00|12172.6|12162.6|12174.6|12163.6|12174.6|12163.6|12172.6|12161.6|26
1711649400000|2024-03-28 18:10:00|12175.6|12164.6|12175.6|12164.6|12177.6|12166.6|12174.6|12163.6|103
1711649700000|2024-03-28 18:15:00|12174.6|12163.6|12173.6|12162.6|12174.6|12164.6|12172.6|12161.6|90
1711650000000|2024-03-28 18:20:00|12174.6|12163.6|12173.6|12161.6|12174.6|12163.6|12172.6|12161.6|38
1711650300000|2024-03-28 18:25:00|12172.6|12162.6|12172.6|12161.6|12173.6|12162.6|12172.6|12161.6|32
1711650600000|2024-03-28 18:30:00|12173.6|12162.6|12172.6|12161.6|12174.6|12162.6|12171.6|12160.6|81
1711650900000|2024-03-28 18:35:00|12171.6|12160.6|12171.6|12160.6|12172.6|12161.6|12171.6|12160.6|39
1711651200000|2024-03-28 18:40:00|12172.6|12159.6|12171.6|12160.6|12172.6|12160.6|12168.6|12157.6|98
1711651500000|2024-03-28 18:45:00|12170.6|12159.6|12170.6|12159.6|12172.6|12161.6|12169.6|12158.6|50
1711651800000|2024-03-28 18:50:00|12171.6|12160.6|12171.6|12160.6|12171.6|12160.6|12170.6|12158.6|64
1711652100000|2024-03-28 18:55:00|12172.6|12161.6|12174.6|12163.6|12174.6|12163.6|12171.6|12160.6|105
1711652400000|2024-03-28 19:00:00|12173.6|12162.6|12171.6|12160.6|12173.6|12163.6|12171.6|12160.6|14
1711652700000|2024-03-28 19:05:00|12172.6|12161.6|12173.6|12162.6|12173.6|12162.6|12171.6|12160.6|35
1711653000000|2024-03-28 19:10:00|12174.6|12163.6|12174.6|12162.6|12174.6|12163.6|12173.6|12162.6|16
1711653300000|2024-03-28 19:15:00|12173.6||12173.6||12173.6||12173.6||3
1711653600000|2024-03-28 19:20:00|12174.6|12163.6|12175.6|12164.6|12175.6|12164.6|12174.6|12163.6|190
1711653900000|2024-03-28 19:25:00|12174.6|12163.6|12172.6|12161.6|12174.6|12163.6|12171.6|12160.6|88
1711654200000|2024-03-28 19:30:00|12171.6|12160.6|12170.6|12159.6|12171.6|12160.6|12170.6|12159.6|25
1711654500000|2024-03-28 19:35:00|12169.6|12158.6|12169.6|12158.6|12170.6|12159.6|12168.6|12157.6|64
1711654800000|2024-03-28 19:40:00|12168.6|12157.6|12169.1|12159.1|12169.6|12159.1|12168.6|12157.6|21
1711655100000|2024-03-28 19:45:00|12168.6|12158.6|12167.1|12157.1|12168.6|12158.6|12167.1|12157.1|44
1711655400000|2024-03-28 19:50:00|12166.1|12156.1|12166.1|12156.1|12167.1|12157.1|12166.1|12156.1|161
1711655700000|2024-03-28 19:55:00|12165.6|12155.6|12165.6|12155.6|12166.1|12156.1|12164.1|12154.1|239
1711656000000|2024-03-28 20:00:00|12165.1|12155.1|12165.1|12155.1|12165.6|12155.6|12164.6|12154.6|51
1711656300000|2024-03-28 20:05:00|12165.6|12155.6|12165.1|12155.1|12165.6|12155.6|12165.1|12155.1|7
1711656600000|2024-03-28 20:10:00|12165.6|12155.6|12167.6|12157.6|12167.6|12157.6|12165.1|12155.1|42
1711656900000|2024-03-28 20:15:00|12168.1|12158.1|12167.1|12157.1|12168.1|12158.1|12167.1|12157.1|0
1711657200000|2024-03-28 20:20:00|12167.6|12157.6|12167.6|12157.6|12167.6|12157.6|12167.1|12157.1|14
1711657500000|2024-03-28 20:25:00|12168.1|12158.1|12167.1|12157.1|12168.1|12158.1|12167.1|12157.1|15
1711657800000|2024-03-28 20:30:00|12166.6|12156.6|12166.6|12156.6|12166.6|12156.6|12166.1|12156.1|10
1711658100000|2024-03-28 20:35:00|12167.6|12157.6|12168.6|12158.6|12169.1|12159.1|12167.1|12157.1|45
1711658400000|2024-03-28 20:40:00|12168.1|12158.1|12166.6|12156.6|12168.1|12158.1|12166.6|12156.6|53
1711658700000|2024-03-28 20:45:00|12166.1|12156.1|12167.1|12157.1|12167.1|12157.1|12165.1|12155.1|12
1711659000000|2024-03-28 20:50:00|12166.6|12156.6|12166.6|12156.6|12166.6|12156.6|12165.1|12155.1|20
1711659300000|2024-03-28 20:55:00|12166.1|12156.1|12167.1|12157.1|12167.6|12157.6|12166.1|12156.1|10
1711659600000|2024-03-28 21:00:00|12166.6|12156.6|12166.6|12156.6|12166.6|12156.6|12166.6|12156.6|0
1711659900000|2024-03-28 21:05:00|12167.1|12157.1|12173.1|12163.1|12177.1|12167.1|12166.6|12156.6|4
1711660200000|2024-03-28 21:10:00|12171.6|12161.6|12172.1|12162.1|12172.1|12162.1|12171.6|12161.6|1
1711674000000|2024-03-29 01:00:00|12168.1|12158.1|12154.6|12144.6|12168.6|12158.6|12153.1|12143.1|1306
1711674300000|2024-03-29 01:05:00|12155.1|12145.1|12155.1|12145.1|12162.1|12152.1|12153.6|12143.6|713
1711674600000|2024-03-29 01:10:00|12155.6|12145.6|12152.6|12142.6|12158.1|12148.1|12151.1|12141.1|531
1711674900000|2024-03-29 01:15:00|12153.1|12143.1|12146.6|12136.6|12154.6|12144.6|12146.1|12136.1|841
1711675200000|2024-03-29 01:20:00|12147.1|12137.1|12145.6|12135.6|12148.1|12138.1|12139.1|12129.1|1149
1711675500000|2024-03-29 01:25:00|12146.1|12136.1|12142.1|12132.1|12150.6|12140.6|12142.1|12132.1|1025
1711675800000|2024-03-29 01:30:00|12142.6|12132.6|12189.6|12179.6|12192.1|12182.1|12139.1|12129.1|6133
1711676100000|2024-03-29 01:35:00|12189.1|12179.1|12191.1|12181.1|12199.1|12189.1|12181.1|12171.1|3561
1711676400000|2024-03-29 01:40:00|12192.1|12182.1|12221.1|12211.1|12232.1|12222.1|12191.6|12181.6|3989
1711676700000|2024-03-29 01:45:00|12220.1|12210.1|12201.6|12191.6|12222.1|12212.1|12201.6|12191.6|3108
1711677000000|2024-03-29 01:50:00|12202.1|12192.1|12216.1|12206.1|12226.1|12216.1|12202.1|12192.1|2791
1711677300000|2024-03-29 01:55:00|12215.1|12205.1|12203.1|12193.1|12216.6|12206.6|12201.1|12191.1|1767
1711677600000|2024-03-29 02:00:00|12203.6|12193.6|12204.1|12194.1|12209.6|12199.6|12192.1|12182.1|1344
1711677900000|2024-03-29 02:05:00|12203.6|12193.6|12194.1|12184.1|12203.6|12193.6|12184.1|12174.1|1768
1711678200000|2024-03-29 02:10:00|12194.6|12184.6|12193.1|12183.1|12202.1|12192.1|12188.1|12178.1|947
1711678500000|2024-03-29 02:15:00|12193.6|12183.6|12210.1|12200.1|12213.6|12203.6|12188.1|12178.1|1451
1711678800000|2024-03-29 02:20:00|12209.6|12199.6|12182.1|12172.1|12209.6|12199.6|12180.6|12170.6|1834
1711679100000|2024-03-29 02:25:00|12181.6|12171.6|12160.1|12150.1|12181.6|12171.6|12159.1|12149.1|2205
1711679400000|2024-03-29 02:30:00|12159.6|12149.6|12183.6|12173.6|12183.6|12173.6|12159.1|12149.1|1194
1711679700000|2024-03-29 02:35:00|12184.1|12174.1|12170.1|12160.1|12185.1|12175.1|12165.6|12155.6|936
1711680000000|2024-03-29 02:40:00|12169.6|12159.6|12187.1|12177.1|12189.1|12179.1|12168.1|12158.1|1405
1711680300000|2024-03-29 02:45:00|12186.6|12176.6|12190.6|12180.6|12195.6|12185.6|12182.6|12172.6|550
1711680600000|2024-03-29 02:50:00|12191.6|12181.6|12183.6|12173.6|12195.6|12185.6|12182.6|12172.6|568
1711680900000|2024-03-29 02:55:00|12182.6|12172.6|12189.6|12179.6|12190.6|12180.6|12180.6|12170.6|398
1711681200000|2024-03-29 03:00:00|12190.6|12180.6|12179.6|12169.6|12192.6|12182.6|12179.6|12169.6|759
1711681500000|2024-03-29 03:05:00|12178.6|12168.6|12172.6|12162.6|12179.6|12169.6|12169.6|12159.6|822
1711681800000|2024-03-29 03:10:00|12171.6|12161.6|12164.6|12154.6|12172.6|12162.6|12163.6|12153.6|624
1711682100000|2024-03-29 03:15:00|12165.6|12155.6|12164.6|12154.6|12167.6|12157.6|12161.6|12151.6|694
1711682400000|2024-03-29 03:20:00|12163.6|12153.6|12162.6|12152.6|12166.6|12156.6|12159.6|12149.6|1278
1711682700000|2024-03-29 03:25:00|12164.6|12154.6|12167.6|12157.6|12167.6|12157.6|12161.6|12151.6|943
1711683000000|2024-03-29 03:30:00|12165.6|12155.6|12163.6|12153.6|12165.6|12155.6|12161.6|12151.6|153
1711683300000|2024-03-29 03:35:00|12162.6|12152.6|12161.6|12151.6|12163.6|12153.6|12161.6|12151.6|109
1711683600000|2024-03-29 03:40:00|12160.6|12150.6|12157.6|12147.6|12161.6|12151.6|12156.6|12146.6|237
1711683900000|2024-03-29 03:45:00|12159.6|12149.6|12158.6|12148.6|12159.6|12149.6|12157.6|12147.6|214
1711684200000|2024-03-29 03:50:00|12157.6|12147.6|12156.6|12146.6|12158.6|12148.6|12156.6|12146.6|160
1711684500000|2024-03-29 03:55:00|12155.6|12145.6|12156.6|12146.6|12156.6|12146.6|12155.6|12145.6|81
1711684800000|2024-03-29 04:00:00|12155.6|12145.6|12154.6|12144.6|12155.6|12145.6|12153.6|12143.6|139
1711685100000|2024-03-29 04:05:00|12153.6|12143.6|12154.6|12144.6|12154.6|12144.6|12153.6|12143.6|99
1711685400000|2024-03-29 04:10:00|12153.6|12143.6|12148.6|12138.6|12154.6|12144.6|12147.6|12137.6|757
1711685700000|2024-03-29 04:15:00|12147.6|12137.6|12149.6|12139.6|12150.6|12140.6|12146.6|12136.6|320
1711686000000|2024-03-29 04:20:00|12150.6|12140.6|12148.6|12138.6|12150.6|12140.6|12148.6|12138.6|187
1711686300000|2024-03-29 04:25:00|12149.6|12139.6|12149.6|12139.6|12150.6|12140.6|12148.6|12138.6|157
1711686600000|2024-03-29 04:30:00|12150.6|12140.6|12150.6|12140.6|12151.6|12141.6|12150.6|12140.6|109
1711686900000|2024-03-29 04:35:00|12151.6|12141.6|12152.6|12142.6|12152.6|12142.6|12149.6|12139.6|175
1711687200000|2024-03-29 04:40:00|12151.6|12141.6|12152.6|12142.6|12152.6|12142.6|12151.6|12141.6|89
1711687500000|2024-03-29 04:45:00|12151.6|12141.6|12151.6|12141.6|12152.6|12142.6|12151.6|12141.6|25
1711687800000|2024-03-29 04:50:00|12152.6|12142.6|12150.6|12140.6|12152.6|12142.6|12149.6|12139.6|171
1711688100000|2024-03-29 04:55:00|12151.6|12141.6|12152.6|12142.6|12156.6|12146.6|12151.6|12141.6|380
1711688400000|2024-03-29 05:00:00|12151.6|12141.6|12148.6|12138.6|12157.6|12147.6|12145.6|12135.6|1863
1711688700000|2024-03-29 05:05:00|12147.6|12137.6|12142.6|12132.6|12149.6|12139.6|12141.6|12131.6|964
1711689000000|2024-03-29 05:10:00|12143.6|12133.6|12152.6|12142.6|12158.6|12148.6|12142.6|12132.6|730
1711689300000|2024-03-29 05:15:00|12154.6|12144.6|12152.6|12142.6|12158.6|12148.6|12149.6|12139.6|709
1711689600000|2024-03-29 05:20:00|12153.6|12143.6|12151.6|12141.6|12158.6|12148.6|12147.6|12137.6|1074
1711689900000|2024-03-29 05:25:00|12150.6|12140.6|12148.6|12138.6|12151.6|12141.6|12139.6|12129.6|623
1711690200000|2024-03-29 05:30:00|12149.6|12139.6|12131.6|12121.6|12151.6|12141.6|12128.6|12118.6|2095
1711690500000|2024-03-29 05:35:00|12130.6|12120.6|12122.6|12112.6|12135.6|12125.6|12121.6|12111.6|2130
1711690800000|2024-03-29 05:40:00|12121.6|12111.6|12120.6|12110.6|12127.6|12117.6|12119.6|12109.6|814
1711691100000|2024-03-29 05:45:00|12119.6|12109.6|12125.6|12115.6|12127.6|12117.6|12110.6|12100.6|2047
1711691400000|2024-03-29 05:50:00|12126.6|12116.6|12132.6|12122.6|12134.6|12124.6|12123.6|12113.6|614
1711691700000|2024-03-29 05:55:00|12133.6|12123.6|12130.6|12120.6|12135.6|12125.6|12120.6|12110.6|1181
1711692000000|2024-03-29 06:00:00|12131.6|12121.6|12152.6|12142.6|12153.6|12143.6|12129.6|12119.6|1102
1711692300000|2024-03-29 06:05:00|12151.6|12141.6|12164.6|12154.6|12165.6|12155.6|12150.6|12140.6|899
1711692600000|2024-03-29 06:10:00|12163.6|12153.6|12170.6|12160.6|12181.6|12171.6|12160.6|12150.6|2085
1711692900000|2024-03-29 06:15:00|12173.6|12163.6|12156.6|12146.6|12173.6|12163.6|12155.6|12145.6|2142
1711693200000|2024-03-29 06:20:00|12157.6|12147.6|12153.6|12143.6|12158.6|12148.6|12148.6|12138.6|1050
1711693500000|2024-03-29 06:25:00|12152.6|12142.6|12153.6|12143.6|12160.6|12150.6|12151.6|12141.6|449
1711693800000|2024-03-29 06:30:00|12152.6|12142.6|12155.6|12145.6|12160.6|12150.6|12150.6|12140.6|513
1711694100000|2024-03-29 06:35:00|12154.6|12144.6|12148.6|12138.6|12154.6|12144.6|12143.6|12133.6|794
1711694400000|2024-03-29 06:40:00|12147.6|12137.6|12148.6|12138.6|12148.6|12138.6|12137.6|12127.6|1529
1711694700000|2024-03-29 06:45:00|12147.6|12137.6|12152.6|12142.6|12154.6|12144.6|12142.6|12132.6|1490
1711695000000|2024-03-29 06:50:00|12151.6|12141.6|12153.6|12143.6|12156.6|12146.6|12147.6|12137.6|2374
1711695300000|2024-03-29 06:55:00|12152.6|12142.6|12136.6|12126.6|12153.6|12143.6|12134.6|12124.6|2736
1711695600000|2024-03-29 07:00:00|12134.6|12124.6|12141.6|12131.6|12143.6|12133.6|12130.6|12120.6|583
1711695900000|2024-03-29 07:05:00|12142.6|12132.6|12144.6|12134.6|12147.6|12137.6|12141.6|12131.6|406
1711696200000|2024-03-29 07:10:00|12145.6|12135.6|12144.6|12134.6|12148.6|12138.6|12143.6|12133.6|460
1711696500000|2024-03-29 07:15:00|12143.6|12133.6|12143.6|12133.6|12145.6|12135.6|12142.6|12132.6|200
1711696800000|2024-03-29 07:20:00|12144.6|12134.6|12146.6|12136.6|12147.6|12137.6|12143.6|12133.6|277
1711697100000|2024-03-29 07:25:00|12147.6|12137.6|12147.6|12137.6|12147.6|12137.6|12145.6|12135.6|53
1711697400000|2024-03-29 07:30:00|12148.6|12138.6|12156.6|12146.6|12157.6|12147.6|12147.6|12137.6|1586
1711697700000|2024-03-29 07:35:00|12155.6|12145.6|12146.6|12136.6|12156.6|12146.6|12146.6|12136.6|307
1711698000000|2024-03-29 07:40:00|12145.6|12135.6|12141.6|12131.6|12146.6|12136.6|12138.6|12128.6|866
1711698300000|2024-03-29 07:45:00|12142.6|12132.6|12148.6|12138.6|12148.6|12138.6|12142.6|12132.6|225
1711698600000|2024-03-29 07:50:00|12149.6|12139.6|12150.6|12140.6|12151.6|12141.6|12148.6|12138.6|223
1711698900000|2024-03-29 07:55:00|12149.6|12139.6|12147.6|12137.6|12149.6|12139.6|12147.6|12137.6|123
1711699200000|2024-03-29 08:00:00|12149.6|12138.6|12150.6|12138.6|12150.6|12139.6|12148.6|12137.6|181
1711699500000|2024-03-29 08:05:00|12149.6|12137.6|12152.6|12140.6|12152.6|12140.6|12149.6|12137.6|219
1711699800000|2024-03-29 08:10:00|12151.6|12141.6|12142.6|12130.6|12152.6|12141.6|12141.6|12130.6|578
1711700100000|2024-03-29 08:15:00|12143.6|12131.6|12151.6|12139.6|12151.6|12140.6|12143.6|12131.6|428
1711700400000|2024-03-29 08:20:00|12152.6|12140.6|12139.6|12127.6|12153.6|12142.6|12139.6|12127.6|1260
1711700700000|2024-03-29 08:25:00|12138.6|12126.6|12146.6|12133.6|12146.6|12135.6|12133.6|12120.6|1264
1711702800000|2024-03-29 09:00:00|12144.6|12132.6|12143.6|12130.6|12146.6|12135.6|12141.6|12130.6|66
1711703100000|2024-03-29 09:05:00|12144.6|12131.6|12143.6|12131.6|12144.6|12132.6|12142.6|12130.6|31
1711703400000|2024-03-29 09:10:00|12142.6||12143.6||12143.6||12142.6||2
1711703700000|2024-03-29 09:15:00|12144.6|12132.6|12137.6|12126.6|12144.6|12132.6|12137.6|12125.6|84
1711704000000|2024-03-29 09:20:00|12138.6|12127.6|12140.6|12128.6|12141.6|12129.6|12138.6|12127.6|129
1711704300000|2024-03-29 09:25:00|12141.6|12129.6|12141.6|12130.6|12141.6|12130.6|12141.6|12129.6|16
1711704600000|2024-03-29 09:30:00|12142.6|12129.6|12142.6|12131.6|12143.6|12132.6|12142.6|12129.6|23
1711704900000|2024-03-29 09:35:00|12141.6|12130.6|12142.6|12130.6|12142.6|12130.6|12141.6|12129.6|20
1711705200000|2024-03-29 09:40:00|12141.6||12142.6||12142.6||12141.6||3
1711705500000|2024-03-29 09:45:00|12146.6|12134.6|12157.6|12146.6|12157.6|12146.6|12145.6|12134.6|207
1711705800000|2024-03-29 09:50:00|12160.6|12149.6|12165.6|12154.6|12165.6|12154.6|12160.6|12149.6|155
1711706100000|2024-03-29 09:55:00|12166.6|12155.6|12166.6|12155.6|12167.6|12156.6|12165.6|12153.6|61
1711706400000|2024-03-29 10:00:00|12165.6|12154.6|12167.6|12156.6|12167.6|12156.6|12164.6|12153.6|66
1711706700000|2024-03-29 10:05:00|12166.6|12155.6|12165.6|12154.6|12166.6|12155.6|12165.6|12154.6|30
1711707000000|2024-03-29 10:10:00|12164.6|12153.6|12168.6|12156.6|12169.6|12158.6|12163.6|12152.6|155
1711707300000|2024-03-29 10:15:00|12167.6|12157.6|12172.6|12160.6|12175.6|12164.6|12167.6|12155.6|337
1711707600000|2024-03-29 10:20:00|12173.6|12161.6|12176.6|12164.6|12177.6|12166.6|12173.6|12160.6|150
1711707900000|2024-03-29 10:25:00|12175.6|12163.6|12178.6|12167.6|12178.6|12167.6|12174.6|12163.6|181
1711708200000|2024-03-29 10:30:00|12179.6|12166.6|12179.6|12167.6|12179.6|12168.6|12178.6|12166.6|61
1711708500000|2024-03-29 10:35:00|12178.6|12168.6|12177.6|12165.6|12179.6|12168.6|12177.6|12165.6|29
1711708800000|2024-03-29 10:40:00|12176.6|12164.6|12175.6|12164.6|12177.6|12164.6|12175.6|12164.6|20
1711709100000|2024-03-29 10:45:00|12174.6|12163.6|12173.6|12162.6|12174.6|12163.6|12170.6|12159.6|136
1711709400000|2024-03-29 10:50:00|12174.6|12161.6|12172.6|12161.6|12174.6|12161.6|12172.6|12161.6|11
1711709700000|2024-03-29 10:55:00|12171.6|12160.6|12170.6|12158.6|12171.6|12160.6|12170.6|12158.6|13
1711710000000|2024-03-29 11:00:00|12169.6|12157.6|12170.6|12158.6|12170.6|12158.6|12169.6|12157.6|1
1711710300000|2024-03-29 11:05:00|12169.6|12157.6|12168.6|12156.6|12170.6|12158.6|12168.6|12156.6|38
1711710600000|2024-03-29 11:10:00|12169.6|12157.6|12171.6|12159.6|12171.6|12159.6|12169.6|12157.6|27
1711710900000|2024-03-29 11:15:00|12170.6|12158.6|12171.6|12159.6|12171.6|12160.6|12170.6|12158.6|20
1711711200000|2024-03-29 11:20:00|12170.6|12158.6|12169.6|12158.6|12170.6|12158.6|12169.6|12158.6|1
1711711500000|2024-03-29 11:25:00|12168.6|12157.6|12168.6|12157.6|12169.6|12157.6|12168.6|12157.6|17
1711711800000|2024-03-29 11:30:00|12169.6|12158.6|12170.6|12158.6|12170.6|12158.6|12169.6|12158.6|5
1711712100000|2024-03-29 11:35:00|12171.6|12159.6|12171.6|12159.6|12171.6|12159.6|12171.6|12159.6|1
1711712400000|2024-03-29 11:40:00|12173.6|12160.6|12173.6|12161.6|12173.6|12161.6|12173.6|12160.6|10
1711712700000|2024-03-29 11:45:00|12172.6||12173.6||12173.6||12172.6||4
1711713000000|2024-03-29 11:50:00|||||||||2
1711713300000|2024-03-29 11:55:00|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|12172.6|12160.6|6
1711713600000|2024-03-29 12:00:00||12161.6||12160.6||12161.6||12160.6|22
1711713900000|2024-03-29 12:05:00|12171.6|12159.6|12171.6|12159.6|12171.6|12160.6|12170.6|12159.6|4
1711714200000|2024-03-29 12:10:00|12170.6|12158.6|12169.6|12157.6|12170.6|12158.6|12169.6|12157.6|26
1711714500000|2024-03-29 12:15:00|12168.6||12168.6||12168.6||12168.6||1
1711714800000|2024-03-29 12:20:00|||||||||3
1711715100000|2024-03-29 12:25:00|12167.6|12156.6|12164.6|12153.6|12167.6|12156.6|12162.6|12151.6|29
1711715400000|2024-03-29 12:30:00|12165.6|12154.6|12168.6|12157.6|12168.6|12157.6|12163.6|12151.6|42
1711715700000|2024-03-29 12:35:00||12156.6||12157.6||12157.6||12156.6|3
1711716000000|2024-03-29 12:40:00|12169.6|12158.6|12172.6|12160.6|12172.6|12160.6|12169.6|12158.6|18
1711716300000|2024-03-29 12:45:00|12171.6|12158.6|12170.6|12158.6|12171.6|12159.6|12168.6|12157.6|16
1711716600000|2024-03-29 12:50:00||12159.6||12158.6||12159.6||12158.6|14
1711716900000|2024-03-29 12:55:00|12169.6|12157.6|12169.6|12158.6|12169.6|12158.6|12167.6|12156.6|25
1711717200000|2024-03-29 13:00:00|12170.6|12159.6|12170.6|12158.6|12171.6|12159.6|12170.6|12158.6|19
1711717500000|2024-03-29 13:05:00|12169.6||12169.6||12169.6||12169.6||0
1711717800000|2024-03-29 13:10:00|12170.6||12170.6||12170.6||12170.6||3
1711718100000|2024-03-29 13:15:00|12169.6||12169.6||12169.6||12169.6||1
1711718400000|2024-03-29 13:20:00|12168.6|12157.6|12170.6|12158.6|12170.6|12158.6|12168.6|12157.6|14
1711718700000|2024-03-29 13:25:00|12169.6||12170.6||12170.6||12169.6||1
1711719000000|2024-03-29 13:30:00|12169.6|12159.6|12170.6|12158.6|12170.6|12159.6|12169.6|12158.6|1
1711719300000|2024-03-29 13:35:00|12169.6|12159.6|12171.6|12159.6|12171.6|12159.6|12169.6|12159.6|7
1711719600000|2024-03-29 13:40:00|12170.6|12158.6|12170.6|12158.6|12171.6|12158.6|12170.6|12158.6|5
1711719900000|2024-03-29 13:45:00|12169.6|12159.6|12171.6|12160.6|12171.6|12160.6|12169.6|12159.6|10
1711720200000|2024-03-29 13:50:00|12170.6|12159.6|12170.6|12158.6|12171.6|12159.6|12170.6|12158.6|23
1711720500000|2024-03-29 13:55:00|12169.6||12170.6||12170.6||12169.6||5
1711720800000|2024-03-29 14:00:00|12171.6|12159.6|12174.6|12163.6|12175.6|12163.6|12171.6|12159.6|54
1711721100000|2024-03-29 14:05:00|12175.6|12164.6|12173.6|12161.6|12175.6|12164.6|12173.6|12161.6|26
1711721400000|2024-03-29 14:10:00|12172.6|12162.6|12175.6|12164.6|12177.6|12166.6|12172.6|12162.6|136
1711721700000|2024-03-29 14:15:00|12174.6|12163.6|12174.6|12163.6|12175.6|12163.6|12174.6|12163.6|15
1711722000000|2024-03-29 14:20:00|12173.6|12162.6|12174.6|12163.6|12174.6|12163.6|12173.6|12162.6|7
1711722300000|2024-03-29 14:25:00|12175.6|12162.6|12174.6|12162.6|12175.6|12162.6|12173.6|12162.6|18
1711722600000|2024-03-29 14:30:00|12173.6|12161.6|12174.6|12162.6|12175.6|12163.6|12172.6|12161.6|54
1711722900000|2024-03-29 14:35:00|12173.6||12174.6||12174.6||12173.6||0
1711723200000|2024-03-29 14:40:00|||||||||1
1711723500000|2024-03-29 14:45:00|12173.6||12174.6||12174.6||12173.6||5
1711723800000|2024-03-29 14:50:00|12173.6|12167.6|12179.6|12168.6|12180.6|12168.6|12173.6|12167.6|257
1711724100000|2024-03-29 14:55:00|12180.6|12169.6|12184.6|12173.6|12184.6|12173.6|12179.6|12167.6|370
1711724400000|2024-03-29 15:00:00|12185.6|12174.6|12190.6|12179.6|12190.6|12179.6|12185.6|12174.6|108
1711724700000|2024-03-29 15:05:00|12189.6|12178.6|12191.6|12180.6|12198.6|12186.6|12189.6|12178.6|334
1711725000000|2024-03-29 15:10:00|12190.6|12179.6|12184.6|12173.6|12190.6|12179.6|12184.6|12173.6|48
1711725300000|2024-03-29 15:15:00|12183.6|12172.6|12185.6|12174.6|12185.6|12174.6|12183.6|12172.6|11
1711725600000|2024-03-29 15:20:00|12186.6|12173.6|12185.6|12173.6|12186.6|12173.6|12185.6|12173.6|12
1711725900000|2024-03-29 15:25:00|12184.6||12184.6||12184.6||12184.6||0
1711726200000|2024-03-29 15:30:00|12183.6|12172.6|12183.6|12172.6|12183.6|12172.6|12183.6|12172.6|6
1711726500000|2024-03-29 15:35:00|||||||||4
1711726800000|2024-03-29 15:40:00|12181.6|12171.6|12181.6|12169.6|12182.6|12171.6|12180.6|12169.6|25
1711727100000|2024-03-29 15:45:00|12180.6|12170.6|12183.6|12171.6|12184.6|12173.6|12180.6|12170.6|10
1711727400000|2024-03-29 15:50:00|12182.6|12170.6|12180.6|12169.6|12184.6|12173.6|12180.6|12169.6|53
1711727700000|2024-03-29 15:55:00|12179.6|12168.6|12182.6|12170.6|12183.6|12172.6|12179.6|12168.6|20
1711728000000|2024-03-29 16:00:00|12183.6|12171.6|12181.6|12169.6|12183.6|12172.6|12180.6|12169.6|16
1711728300000|2024-03-29 16:05:00|12182.6|12170.6|12181.6|12169.6|12182.6|12171.6|12179.6|12168.6|46
1711728600000|2024-03-29 16:10:00|12180.6|12168.6|12179.6|12167.6|12180.6|12169.6|12178.6|12167.6|57
1711728900000|2024-03-29 16:15:00|12178.6|12166.6|12176.6|12165.6|12178.6|12166.6|12176.6|12165.6|19
1711729200000|2024-03-29 16:20:00|12177.6|12166.6|12177.6|12165.6|12177.6|12166.6|12177.6|12165.6|10
1711729500000|2024-03-29 16:25:00|12178.6|12166.6|12178.6|12167.6|12178.6|12167.6|12178.6|12166.6|2
1711729800000|2024-03-29 16:30:00|12176.6|12166.6|12178.6|12167.6|12178.6|12167.6|12176.6|12165.6|16
1711730100000|2024-03-29 16:35:00|12179.6|12168.6|12179.6|12168.6|12179.6|12168.6|12179.6|12167.6|8
1711730400000|2024-03-29 16:40:00|12178.6|12167.6|12177.6|12165.6|12178.6|12168.6|12176.6|12165.6|8
1711730700000|2024-03-29 16:45:00|12176.6|12164.6|12177.6|12165.6|12177.6|12166.6|12175.6|12164.6|14
1711731000000|2024-03-29 16:50:00|12176.6|12164.6|12178.6|12166.6|12178.6|12166.6|12175.6|12164.6|14
1711731300000|2024-03-29 16:55:00|12177.6|12167.6|12177.6|12166.6|12177.6|12167.6|12177.6|12165.6|0
1711731600000|2024-03-29 17:00:00|12176.6|12165.6|12176.6|12165.6|12176.6|12165.6|12175.6|12164.6|6
1711731900000|2024-03-29 17:05:00|12177.6|12164.6|12175.6|12164.6|12177.6|12164.6|12175.6|12164.6|6
1711732200000|2024-03-29 17:10:00|12174.6|12163.6|12171.6|12160.6|12175.6|12163.6|12171.6|12160.6|70
1711732500000|2024-03-29 17:15:00|12172.6|12159.6|12172.6|12161.6|12172.6|12161.6|12170.6|12159.6|24
1711732800000|2024-03-29 17:20:00|12171.6|12160.6|12171.6|12159.6|12171.6|12160.6|12170.6|12159.6|3
1711733100000|2024-03-29 17:25:00|12173.6|12160.6|12174.6|12162.6|12174.6|12163.6|12173.6|12160.6|19
1711733400000|2024-03-29 17:30:00|12173.6||12173.6||12173.6||12173.6||1
1711733700000|2024-03-29 17:35:00|12172.6|12161.6|12172.6|12161.6|12172.6|12161.6|12171.6|12160.6|5
1711734000000|2024-03-29 17:40:00|12171.6|12160.6|12172.6|12161.6|12173.6|12162.6|12171.6|12160.6|6
1711734300000|2024-03-29 17:45:00||12160.6||12160.6||12160.6||12160.6|3
1711734600000|2024-03-29 17:50:00|12171.6|12159.6|12171.6|12159.6|12172.6|12159.6|12170.6|12159.6|14
1711734900000|2024-03-29 17:55:00|12170.6|12160.6|12171.6|12160.6|12171.6|12160.6|12170.6|12160.6|4
1711735200000|2024-03-29 18:00:00|12172.6|12161.6|12172.6|12160.6|12172.6|12161.6|12171.6|12160.6|6
1711735500000|2024-03-29 18:05:00|12171.6|12161.6|12169.6|12158.6|12172.6|12161.6|12169.6|12158.6|45
1711735800000|2024-03-29 18:10:00|12170.6|12159.6|12170.6|12159.6|12170.6|12159.6|12169.6|12158.6|5
1711736100000|2024-03-29 18:15:00||12158.6||12158.6||12158.6||12158.6|2
1711736400000|2024-03-29 18:20:00|12169.6|12159.6|12169.6|12158.6|12170.6|12159.6|12169.6|12158.6|4
1711736700000|2024-03-29 18:25:00|12170.6|12159.6|12171.6|12159.6|12171.6|12160.6|12170.6|12159.6|17
1711737000000|2024-03-29 18:30:00|12170.6|12160.6|12172.6|12160.6|12172.6|12161.6|12170.6|12159.6|6
1711737300000|2024-03-29 18:35:00|12171.6|12161.6|12170.6|12159.6|12171.6|12161.6|12170.6|12159.6|10
1711737600000|2024-03-29 18:40:00|12171.6|12158.6|12171.6|12159.6|12171.6|12159.6|12169.6|12158.6|4
1711737900000|2024-03-29 18:45:00|12170.6||12171.6||12171.6||12170.6||1
1711738200000|2024-03-29 18:50:00|12170.6||12171.6||12171.6||12170.6||2
1711738500000|2024-03-29 18:55:00|12172.6|12160.6|12173.6|12161.6|12173.6|12161.6|12172.6|12160.6|8
1711738800000|2024-03-29 19:00:00|12172.6|12162.6|12173.6|12162.6|12173.6|12162.6|12172.6|12162.6|5
1711739100000|2024-03-29 19:05:00|12172.6|12161.6|12173.6|12161.6|12173.6|12161.6|12172.6|12161.6|1
1711739400000|2024-03-29 19:10:00||12162.6||12161.6||12162.6||12161.6|3
1711739700000|2024-03-29 19:15:00|12172.6||12172.6||12172.6||12172.6||1
1711740000000|2024-03-29 19:20:00|12173.6||12173.6||12173.6||12172.6||8
1711740300000|2024-03-29 19:25:00|12172.6|12160.6|12173.6|12160.6|12173.6|12161.6|12171.6|12160.6|11
1711740600000|2024-03-29 19:30:00|12172.6||12171.6||12173.6||12171.6||1
1711740900000|2024-03-29 19:35:00|12172.6||12172.6||12172.6||12171.6||2
1711741200000|2024-03-29 19:40:00|12171.6||12172.6||12172.6||12171.6||4
1711741500000|2024-03-29 19:45:00|12171.6|12159.6|12168.6|12156.6|12172.6|12160.6|12167.6|12156.6|29
1711741800000|2024-03-29 19:50:00|12170.6|12158.6|12175.6|12162.6|12178.6|12165.6|12170.6|12158.6|34
1711742100000|2024-03-29 19:55:00|12174.6|12164.6|12170.6|12157.6|12174.6|12164.6|12169.6|12157.6|8
1711742400000|2024-03-29 20:00:00|12169.6|12158.6|12174.6|12162.6|12176.6|12163.6|12168.6|12158.6|15
1711742700000|2024-03-29 20:05:00|12172.6|12161.6|12168.6|12156.6|12172.6|12161.6|12168.6|12156.6|3
1711743000000|2024-03-29 20:10:00|12169.6|12155.6|12165.6|12154.6|12169.6|12155.6|12165.6|12154.6|12
1711743300000|2024-03-29 20:15:00||12153.6||12153.6||12153.6||12153.6|7
1711743600000|2024-03-29 20:20:00|12164.6|12152.6|12164.6|12152.6|12165.6|12153.6|12163.6|12152.6|19
1711743900000|2024-03-29 20:25:00|12163.6||12164.6||12164.6||12163.6||2
1711744200000|2024-03-29 20:30:00|12163.6|12150.6|12160.6|12148.6|12163.6|12150.6|12159.6|12148.6|40
1711744500000|2024-03-29 20:35:00|12162.6|12149.6|12161.6|12148.6|12162.6|12149.6|12160.6|12148.6|33
1711744800000|2024-03-29 20:40:00|12159.6|12149.6|12169.6|12159.6|12177.6|12159.6|12158.6|12146.6|52
1711745100000|2024-03-29 20:45:00|12169.1|12159.1|12166.6|12156.6|12169.1|12159.1|12158.6|12148.6|5
1711745400000|2024-03-29 20:50:00|12169.6|12159.6|12167.1|12157.1|12170.1|12160.1|12166.1|12156.1|6
1711745700000|2024-03-29 20:55:00|12166.6|12156.6|12170.1|12160.1|12170.1|12160.1|12160.1|12150.1|33
1711922400000|2024-03-31 22:00:00|12177.7|12153.7|12239.5|12215.5|12240.8|12216.8|12177.6|12153.6|0
1711922700000|2024-03-31 22:05:00|12239.8|12215.8|12245.6|12221.6|12250.4|12226.4|12223.7|12199.7|0
1711923000000|2024-03-31 22:10:00|12245.7|12221.7|12240.9|12216.9|12246.3|12222.3|12239.1|12215.1|0
1711923300000|2024-03-31 22:15:00|12241.3|12217.3|12233.1|12209.1|12241.3|12217.3|12232.3|12208.3|0
1711923600000|2024-03-31 22:20:00|12233.4|12209.4|12235|12211|12235|12211|12232.7|12208.7|0
1711923900000|2024-03-31 22:25:00|12234.6|12210.6|12233.8|12209.8|12234.6|12210.6|12233.4|12209.4|0
1711924200000|2024-03-31 22:30:00|12234.2|12210.2|12233.8|12209.8|12235|12211|12233.8|12209.8|0
1711924500000|2024-03-31 22:35:00|12234.1|12210.1|12235.5|12211.5|12236.3|12212.3|12233.8|12209.8|0
1711924800000|2024-03-31 22:40:00|12235.3|12211.3|12236.4|12212.4|12236.4|12212.4|12234.8|12210.8|0
1711925100000|2024-03-31 22:45:00|12236.2|12212.2|12233.4|12209.4|12236.8|12212.8|12233|12209|0
1711925400000|2024-03-31 22:50:00|12233.1|12209.1|12233.8|12209.8|12233.8|12209.8|12233|12209|0
1711925700000|2024-03-31 22:55:00|12233.6|12209.6|12234.6|12210.6|12234.6|12210.6|12233.4|12209.4|0
1711926000000|2024-03-31 23:00:00|12234.4|12210.4|12234.6|12210.6|12235.4|12211.4|12234.2|12210.2|0
1711926300000|2024-03-31 23:05:00|12234.9|12210.9|12236.5|12212.5|12236.8|12212.8|12234.9|12210.9|0
1711926600000|2024-03-31 23:10:00|12236.3|12212.3|12235.7|12211.7|12236.5|12212.5|12235.7|12211.7|0
1711926900000|2024-03-31 23:15:00|12235.9|12211.9|12236.6|12212.6|12236.6|12212.6|12235.3|12211.3|0
1711927200000|2024-03-31 23:20:00|12236.4|12212.4|12237.5|12213.5|12237.9|12213.9|12236.1|12212.1|0
1711927500000|2024-03-31 23:25:00|12237.9|12213.9|12239.9|12215.9|12240.7|12216.7|12237.5|12213.5|0
1711927800000|2024-03-31 23:30:00|12239.7|12215.7|12240.9|12216.9|12240.9|12216.9|12239.5|12215.5|0
1711928100000|2024-03-31 23:35:00|12240.8|12216.8|12242.9|12218.9|12244.5|12220.5|12240.6|12216.6|0
1711928400000|2024-03-31 23:40:00|12242.5|12218.5|12243.6|12219.6|12244.2|12220.2|12242.5|12218.5|0
1711928700000|2024-03-31 23:45:00|12243.5|12219.5|12242.5|12218.5|12244|12220|12242.1|12218.1|0
1711929000000|2024-03-31 23:50:00|12242.3|12218.3|12241.8|12217.8|12242.5|12218.5|12241|12217|0
1711929300000|2024-03-31 23:55:00|12242.2|12218.2|12242.8|12218.8|12243.3|12219.3|12241.4|12217.4|0
1711929600000|2024-04-01 00:00:00|12242.6|12218.6|12241.4|12217.4|12242.9|12218.9|12241.1|12217.1|0
1711929900000|2024-04-01 00:05:00|12241.1|12217.1|12239.6|12215.6|12241.4|12217.4|12239.6|12215.6|0
1711930200000|2024-04-01 00:10:00|12239.7|12215.7|12236.2|12212.2|12239.9|12215.9|12235.8|12211.8|0
1711930500000|2024-04-01 00:15:00|12236.5|12212.5|12237.3|12213.3|12238.5|12214.5|12235.8|12211.8|0
1711930800000|2024-04-01 00:20:00|12237.2|12213.2|12237.7|12213.7|12238.1|12214.1|12237|12213|0
1711931100000|2024-04-01 00:25:00|12237.9|12213.9|12238.5|12214.5|12239.2|12215.2|12237.9|12213.9|0
1711931400000|2024-04-01 00:30:00|12238.8|12214.8|12238.8|12214.8|12239.2|12215.2|12238.5|12214.5|0
1711931700000|2024-04-01 00:35:00|12239|12215|12238.8|12214.8|12239|12215|12237.7|12213.7|0
1711932000000|2024-04-01 00:40:00|12239|12215|12240|12216|12240.7|12216.7|12239|12215|0
1711932300000|2024-04-01 00:45:00|12240.1|12216.1|12220|12196|12240.7|12216.7|12219.6|12195.6|0
1711932600000|2024-04-01 00:50:00|12220.3|12196.3|12220|12196|12220.7|12196.7|12220|12196|0
1711932900000|2024-04-01 00:55:00|12220.1|12196.1|12219.2|12195.2|12220.3|12196.3|12218.8|12194.8|0
1711933200000|2024-04-01 01:00:00|12206.1|12196.1|12201.1|12191.1|12209.6|12199.6|12194.6|12184.6|3938
1711933500000|2024-04-01 01:05:00|12200.6|12190.6|12207.1|12197.1|12209.1|12199.1|12199.6|12189.6|1643
1711933800000|2024-04-01 01:10:00|12207.6|12197.6|12214.6|12204.6|12215.6|12205.6|12205.6|12195.6|1355
1711934100000|2024-04-01 01:15:00|12214.1|12204.1|12227.1|12217.1|12229.1|12219.1|12212.6|12202.6|2409
1711934400000|2024-04-01 01:20:00|12226.6|12216.6|12214.6|12204.6|12226.6|12216.6|12207.1|12197.1|2123
1711934700000|2024-04-01 01:25:00|12215.1|12205.1|12215.1|12205.1|12221.6|12211.6|12206.6|12196.6|2868
1711935000000|2024-04-01 01:30:00|12216.1|12206.1|12322.1|12312.1|12322.6|12312.6|12216.1|12206.1|19287
1711935300000|2024-04-01 01:35:00|12323.1|12313.1|12348.1|12338.1|12356.1|12346.1|12311.1|12301.1|11779
1711935600000|2024-04-01 01:40:00|12349.6|12339.6|12323.6|12313.6|12360.1|12350.1|12318.6|12308.6|7697
1711935900000|2024-04-01 01:45:00|12322.6|12312.6|12319.9|12309.9|12334.6|12324.6|12311.9|12301.9|4592
1711936200000|2024-04-01 01:50:00|12318.9|12308.9|12352.9|12342.9|12356.9|12346.9|12317.9|12307.9|5317
1711936500000|2024-04-01 01:55:00|12351.9|12341.9|12369.9|12359.9|12369.9|12359.9|12344.9|12334.9|5264
1711936800000|2024-04-01 02:00:00|12370.9|12360.9|12388.9|12378.9|12393.9|12383.9|12366.9|12356.9|9523
1711937100000|2024-04-01 02:05:00|12389.9|12379.9|12388.9|12378.9|12396.9|12386.9|12374.9|12364.9|6622
1711937400000|2024-04-01 02:10:00|12389.9|12379.9|12387.9|12377.9|12390.9|12380.9|12372.9|12362.9|4203
1711937700000|2024-04-01 02:15:00|12386.9|12376.9|12385.9|12375.9|12399.9|12389.9|12376.9|12366.9|3960
1711938000000|2024-04-01 02:20:00|12387.9|12377.9|12380.9|12370.9|12393.9|12383.9|12373.9|12363.9|2838
1711938300000|2024-04-01 02:25:00|12381.9|12371.9|12396.9|12386.9|12398.9|12388.9|12377.9|12367.9|3603
1711938600000|2024-04-01 02:30:00|12397.9|12387.9|12418.9|12408.9|12419.9|12409.9|12393.9|12383.9|5517
1711938900000|2024-04-01 02:35:00|12417.9|12407.9|12400.9|12390.9|12418.9|12408.9|12400.9|12390.9|5072
1711939200000|2024-04-01 02:40:00|12401.9|12391.9|12375.9|12365.9|12413.9|12403.9|12375.9|12365.9|4581
1711939500000|2024-04-01 02:45:00|12376.9|12366.9|12376.9|12366.9|12382.9|12372.9|12365.9|12355.9|2838
1711939800000|2024-04-01 02:50:00|12377.9|12367.9|12382.9|12372.9|12385.9|12375.9|12373.9|12363.9|1435
1711940100000|2024-04-01 02:55:00|12381.9|12371.9|12388.9|12378.9|12398.9|12388.9|12381.9|12371.9|2632
1711940400000|2024-04-01 03:00:00|12390.9|12380.9|12372.9|12362.9|12393.9|12383.9|12371.9|12361.9|3296
1711940700000|2024-04-01 03:05:00|12371.9|12361.9|12361.9|12351.9|12379.9|12369.9|12356.9|12346.9|3393
1711941000000|2024-04-01 03:10:00|12362.9|12352.9|12356.9|12346.9|12366.9|12356.9|12353.9|12343.9|1902
1711941300000|2024-04-01 03:15:00|12355.9|12345.9|12361.9|12351.9|12361.9|12351.9|12344.9|12334.9|1737
1711941600000|2024-04-01 03:20:00|12362.9|12352.9|12363.9|12353.9|12366.9|12356.9|12355.9|12345.9|1307
1711941900000|2024-04-01 03:25:00|12364.9|12354.9|12356.9|12346.9|12364.9|12354.9|12351.9|12341.9|1824
1711942200000|2024-04-01 03:30:00|12358.9|12348.9|12368.9|12358.9|12368.9|12358.9|12358.9|12348.9|478
1711942500000|2024-04-01 03:35:00|12367.9|12357.9|12373.9|12363.9|12373.9|12363.9|12367.9|12357.9|276
1711942800000|2024-04-01 03:40:00|12372.9|12362.9|12374.9|12364.9|12374.9|12364.9|12371.9|12361.9|301
1711943100000|2024-04-01 03:45:00|12373.9|12363.9|12380.9|12370.9|12381.9|12371.9|12373.9|12363.9|630
1711943400000|2024-04-01 03:50:00|12379.9|12369.9|12379.9|12369.9|12380.9|12370.9|12377.9|12367.9|399
1711943700000|2024-04-01 03:55:00|12380.9|12370.9|12380.9|12370.9|12381.9|12371.9|12378.9|12368.9|702
1711944000000|2024-04-01 04:00:00|12379.9|12369.9|12380.9|12370.9|12383.9|12373.9|12379.9|12369.9|705
1711944300000|2024-04-01 04:05:00|12379.9|12369.9|12385.9|12375.9|12388.9|12378.9|12379.9|12369.9|1274
1711944600000|2024-04-01 04:10:00|12386.9|12376.9|12386.9|12376.9|12388.9|12378.9|12384.9|12374.9|358
1711944900000|2024-04-01 04:15:00|12385.9|12375.9|12384.9|12374.9|12386.9|12376.9|12384.9|12374.9|337
1711945200000|2024-04-01 04:20:00|12385.9|12375.9|12385.9|12375.9|12386.9|12376.9|12383.9|12373.9|348
1711945500000|2024-04-01 04:25:00|12386.9|12376.9|12385.9|12375.9|12389.9|12379.9|12385.9|12375.9|858
1711945800000|2024-04-01 04:30:00|12386.9|12376.9|12385.9|12375.9|12386.9|12376.9|12383.9|12373.9|400
1711946100000|2024-04-01 04:35:00|12386.9|12376.9|12382.9|12372.9|12386.9|12376.9|12382.9|12372.9|425
1711946400000|2024-04-01 04:40:00|12383.9|12373.9|12385.9|12375.9|12386.9|12376.9|12382.9|12372.9|225
1711946700000|2024-04-01 04:45:00|12386.9|12376.9|12385.9|12375.9|12386.9|12376.9|12384.9|12374.9|389
1711947000000|2024-04-01 04:50:00|12386.9|12376.9|12384.9|12374.9|12387.9|12377.9|12380.9|12370.9|622
1711947300000|2024-04-01 04:55:00|12385.9|12375.9|12382.9|12372.9|12385.9|12375.9|12377.9|12367.9|598
1711947600000|2024-04-01 05:00:00|12384.9|12374.9|12369.9|12359.9|12384.9|12374.9|12366.9|12356.9|5002
1711947900000|2024-04-01 05:05:00|12370.9|12360.9|12360.9|12350.9|12370.9|12360.9|12359.9|12349.9|2121
1711948200000|2024-04-01 05:10:00|12359.9|12349.9|12358.9|12348.9|12366.9|12356.9|12352.9|12342.9|1525
1711948500000|2024-04-01 05:15:00|12359.9|12349.9|12348.9|12338.9|12359.9|12349.9|12346.9|12336.9|1106
1711948800000|2024-04-01 05:20:00|12349.9|12339.9|12351.9|12341.9|12356.9|12346.9|12348.9|12338.9|1019
1711949100000|2024-04-01 05:25:00|12352.9|12342.9|12343.9|12333.9|12356.9|12346.9|12338.9|12328.9|1869
1711949400000|2024-04-01 05:30:00|12344.9|12334.9|12345.9|12335.9|12348.9|12338.9|12332.9|12322.9|1697
1711949700000|2024-04-01 05:35:00|12344.9|12334.9|12328.9|12318.9|12345.9|12335.9|12327.9|12317.9|1699
1711950000000|2024-04-01 05:40:00|12329.9|12319.9|12316.9|12306.9|12329.9|12319.9|12314.9|12304.9|1764
1711950300000|2024-04-01 05:45:00|12315.9|12305.9|12312.9|12302.9|12328.9|12318.9|12308.9|12298.9|2256
1711950600000|2024-04-01 05:50:00|12311.9|12301.9|12318.9|12308.9|12318.9|12308.9|12308.9|12298.9|1804
1711950900000|2024-04-01 05:55:00|12317.9|12307.9|12316.9|12306.9|12321.9|12311.9|12312.9|12302.9|1423
1711951200000|2024-04-01 06:00:00|12315.9|12305.9|12307.9|12297.9|12321.9|12311.9|12306.9|12296.9|1930
1711951500000|2024-04-01 06:05:00|12308.9|12298.9|12305.9|12295.9|12314.9|12304.9|12305.9|12295.9|1879
1711951800000|2024-04-01 06:10:00|12304.9|12294.9|12287.9|12277.9|12305.9|12295.9|12286.9|12276.9|3671
1711952100000|2024-04-01 06:15:00|12288.9|12278.9|12305.9|12295.9|12308.9|12298.9|12286.9|12276.9|1721
1711952400000|2024-04-01 06:20:00|12306.9|12296.9|12319.9|12309.9|12322.9|12312.9|12306.9|12296.9|2066
1711952700000|2024-04-01 06:25:00|12320.9|12310.9|12319.9|12309.9|12328.9|12318.9|12313.9|12303.9|1537
1711953000000|2024-04-01 06:30:00|12318.9|12308.9|12332.9|12322.9|12333.9|12323.9|12318.9|12308.9|2074
1711953300000|2024-04-01 06:35:00|12331.9|12321.9|12337.9|12327.9|12344.9|12334.9|12324.9|12314.9|2512
1711953600000|2024-04-01 06:40:00|12336.9|12326.9|12331.9|12321.9|12337.9|12327.9|12326.9|12316.9|1181
1711953900000|2024-04-01 06:45:00|12332.9|12322.9|12330.9|12320.9|12340.9|12330.9|12325.9|12315.9|1552
1711954200000|2024-04-01 06:50:00|12331.9|12321.9|12324.9|12314.9|12332.9|12322.9|12318.9|12308.9|1591
1711954500000|2024-04-01 06:55:00|12325.9|12315.9|12321.9|12311.9|12325.9|12315.9|12318.9|12308.9|2192
1711954800000|2024-04-01 07:00:00|12320.9|12310.9|12315.9|12305.9|12324.9|12314.9|12315.9|12305.9|1166
1711955100000|2024-04-01 07:05:00|12316.9|12306.9|12320.9|12310.9|12323.9|12313.9|12314.9|12304.9|659
1711955400000|2024-04-01 07:10:00|12319.9|12309.9|12317.9|12307.9|12320.9|12310.9|12313.9|12303.9|743
1711955700000|2024-04-01 07:15:00|12316.9|12306.9|12322.9|12312.9|12325.9|12315.9|12316.9|12306.9|483
1711956000000|2024-04-01 07:20:00|12321.9|12311.9|12316.9|12306.9|12322.9|12312.9|12315.9|12305.9|608
1711956300000|2024-04-01 07:25:00|12317.9|12307.9|12318.9|12308.9|12319.9|12309.9|12315.9|12305.9|509
1711956600000|2024-04-01 07:30:00|12317.9|12307.9|12316.9|12306.9|12318.9|12308.9|12316.9|12306.9|179
1711956900000|2024-04-01 07:35:00|12317.9|12307.9|12317.9|12307.9|12318.9|12308.9|12316.9|12306.9|189
1711957200000|2024-04-01 07:40:00|12318.9|12308.9|12313.9|12303.9|12318.9|12308.9|12311.9|12301.9|728
1711957500000|2024-04-01 07:45:00|12312.9|12302.9|12306.9|12296.9|12313.9|12303.9|12304.9|12294.9|1733
1711957800000|2024-04-01 07:50:00|12305.9|12295.9|12307.9|12297.9|12308.9|12298.9|12304.9|12294.9|417
1711958100000|2024-04-01 07:55:00|12306.9|12296.9|12300.9|12290.9|12308.9|12298.9|12300.9|12290.9|855
1711958400000|2024-04-01 08:00:00|12302.9|12289.9|12295.9|12284.9|12302.9|12290.9|12294.9|12283.9|1609
1711958700000|2024-04-01 08:05:00|12296.9|12285.9|12294.9|12282.9|12296.9|12285.9|12293.9|12282.9|733
1711959000000|2024-04-01 08:10:00|12293.9|12283.9|12295.9|12283.9|12295.9|12283.9|12292.9|12281.9|1018
1711959300000|2024-04-01 08:15:00|12294.9|12284.9|12291.9|12280.9|12294.9|12284.9|12289.9|12278.9|985
1711959600000|2024-04-01 08:20:00|12290.9|12279.9|12293.9|12282.9|12293.9|12282.9|12287.9|12276.9|1280
1711959900000|2024-04-01 08:25:00|12294.9|12283.9|12301.9|12289.9|12301.9|12290.9|12291.9|12280.9|1870
1711960200000|2024-04-01 08:30:00|12302.5|12278.5|12302.5|12278.5|12303.7|12279.7|12302.2|12278.2|0
1711960500000|2024-04-01 08:35:00|12302.4|12278.4|12303.1|12279.1|12303.3|12279.3|12302.2|12278.2|1346
1711960800000|2024-04-01 08:40:00|12302.9|12278.9|12302.7|12278.7|12303.1|12279.1|12302.2|12278.2|0
1711961100000|2024-04-01 08:45:00|12302.5|12278.5|12302.7|12278.7|12303.5|12279.5|12302.1|12278.1|0
1711961400000|2024-04-01 08:50:00|12303|12279|12304.5|12280.5|12304.5|12280.5|12303|12279|0
1711961700000|2024-04-01 08:55:00|12304.7|12280.7|12304.9|12280.9|12304.9|12280.9|12304.2|12280.2|0
1711962000000|2024-04-01 09:00:00|12310.9|12297.9|12300.9|12289.9|12310.9|12297.9|12299.9|12288.9|263
1711962300000|2024-04-01 09:05:00|12301.9|12290.9|12298.9|12287.9|12301.9|12290.9|12298.9|12287.9|40
1711962600000|2024-04-01 09:10:00|12297.9|12286.9|12297.9|12285.9|12298.9|12286.9|12296.9|12285.9|45
1711962900000|2024-04-01 09:15:00|12296.9|12286.9|12300.9|12288.9|12302.9|12290.9|12296.9|12286.9|112
1711963200000|2024-04-01 09:20:00|12301.9|12289.9|12302.9|12290.9|12302.9|12291.9|12300.9|12289.9|55
1711963500000|2024-04-01 09:25:00|12301.9|12289.9|12299.9|12288.9|12301.9|12289.9|12299.9|12288.9|66
1711963800000|2024-04-01 09:30:00|12300.9|12287.9|12300.9|12289.9|12301.9|12289.9|12299.9|12287.9|11
1711964100000|2024-04-01 09:35:00|12301.9|12290.9|12301.9|12289.9|12301.9|12290.9|12300.9|12289.9|23
1711964400000|2024-04-01 09:40:00|12300.9|12288.9|12301.9|12289.9|12301.9|12289.9|12299.9|12288.9|25
1711964700000|2024-04-01 09:45:00|12300.9|12288.9|12299.9|12287.9|12300.9|12289.9|12299.9|12287.9|10
1711965000000|2024-04-01 09:50:00||12288.9||12287.9||12288.9||12287.9|2
1711965300000|2024-04-01 09:55:00|12298.9|12285.9|12298.9|12287.9|12298.9|12287.9|12296.9|12285.9|62
1711965600000|2024-04-01 10:00:00|12297.9|12286.9|12296.9|12285.9|12298.9|12287.9|12296.9|12285.9|36
1711965900000|2024-04-01 10:05:00|12295.9|12284.9|12295.9|12284.9|12295.9|12285.9|12295.9|12284.9|39
1711966200000|2024-04-01 10:10:00|12294.9|12283.9|12295.9|12283.9|12295.9|12283.9|12294.9|12283.9|43
1711966500000|2024-04-01 10:15:00|12294.9|12284.9|12293.9|12281.9|12294.9|12284.9|12292.9|12281.9|23
1711966800000|2024-04-01 10:20:00||12282.9||12281.9||12282.9||12281.9|1
1711967100000|2024-04-01 10:25:00|12294.9|12282.9|12293.9|12282.9|12295.9|12283.9|12293.9|12282.9|18
1711967400000|2024-04-01 10:30:00|12294.9|12283.9|12294.9|12282.9|12294.9|12283.9|12291.9|12280.9|52
1711967700000|2024-04-01 10:35:00|12293.9|12283.9|12294.9|12283.9|12295.9|12283.9|12293.9|12282.9|28
1711968000000|2024-04-01 10:40:00|12295.9|12282.9|12294.9|12283.9|12297.9|12286.9|12294.9|12282.9|66
1711968300000|2024-04-01 10:45:00|12295.9|12284.9|12296.9|12284.9|12297.9|12286.9|12295.9|12284.9|52
1711968600000|2024-04-01 10:50:00|12297.9|12285.9|12297.9|12286.9|12297.9|12286.9|12295.9|12284.9|40
1711968900000|2024-04-01 10:55:00|12296.9|12285.9|12297.9|12285.9|12298.9|12286.9|12296.9|12285.9|24
1711969200000|2024-04-01 11:00:00|12296.9|12284.9|12296.9|12285.9|12296.9|12285.9|12295.9|12284.9|6
1711969500000|2024-04-01 11:05:00|12295.9|12284.9|12295.9|12284.9|12295.9|12284.9|12294.9|12283.9|10
1711969800000|2024-04-01 11:10:00|12296.9|12285.9|12295.9|12284.9|12296.9|12285.9|12295.9|12283.9|10
1711970100000|2024-04-01 11:15:00|12296.9|12283.9|12294.9|12283.9|12296.9|12283.9|12294.9|12283.9|30
1711970400000|2024-04-01 11:20:00|12293.9|12282.9|12293.9|12281.9|12293.9|12282.9|12293.9|12281.9|28
1711970700000|2024-04-01 11:25:00|12292.9|12282.9|12292.9|12281.9|12292.9|12282.9|12292.9|12281.9|13
1711971000000|2024-04-01 11:30:00|12291.9|12280.9|12291.9|12280.9|12292.9|12280.9|12291.9|12279.9|52
1711971300000|2024-04-01 11:35:00|12292.9|12281.9|12292.9|12281.9|12293.9|12282.9|12291.9|12280.9|34
1711971600000|2024-04-01 11:40:00|12293.9|12282.9|12294.9|12283.9|12294.9|12283.9|12292.9|12282.9|34
1711971900000|2024-04-01 11:45:00|12293.9|12282.9|12293.9|12282.9|12294.9|12283.9|12293.9|12282.9|6
1711972200000|2024-04-01 11:50:00|12294.9|12283.9|12294.9|12282.9|12294.9|12283.9|12293.9|12282.9|10
1711972500000|2024-04-01 11:55:00|12293.9|12281.9|12292.9|12281.9|12294.9|12283.9|12291.9|12280.9|52
1711972800000|2024-04-01 12:00:00|12293.9|12280.9|12291.9|12280.9|12293.9|12281.9|12291.9|12280.9|33
1711973100000|2024-04-01 12:05:00|12290.9|12279.9|12290.9|12278.9|12291.9|12279.9|12289.9|12278.9|122
1711973400000|2024-04-01 12:10:00|12291.9|12279.9|12291.9|12279.9|12291.9|12280.9|12290.9|12278.9|64
1711973700000|2024-04-01 12:15:00|12290.9|12280.9|12290.9|12279.9|12290.9|12280.9|12290.9|12279.9|52
1711974000000|2024-04-01 12:20:00|12291.9|12278.9|12290.9|12279.9|12291.9|12279.9|12289.9|12278.9|68
1711974300000|2024-04-01 12:25:00|12291.9|12280.9|12289.9|12278.9|12291.9|12280.9|12289.9|12278.9|26
1711974600000|2024-04-01 12:30:00|12288.9|12277.9|12288.9|12277.9|12288.9|12277.9|12287.9|12276.9|96
1711974900000|2024-04-01 12:35:00|12289.9|12278.9|12288.9|12277.9|12289.9|12278.9|12288.9|12277.9|30
1711975200000|2024-04-01 12:40:00|12289.9|12278.9|12290.9|12279.9|12290.9|12279.9|12288.9|12277.9|59
1711975500000|2024-04-01 12:45:00|12291.9|12280.9|12290.9|12279.9|12292.9|12281.9|12289.9|12278.9|58
1711975800000|2024-04-01 12:50:00|12289.9|12278.9|12291.9|12280.9|12291.9|12280.9|12289.9|12278.9|42
1711976100000|2024-04-01 12:55:00|12292.9|12281.9|12292.9|12281.9|12292.9|12281.9|12291.9|12280.9|10
1711976400000|2024-04-01 13:00:00|12293.9|12282.9|12296.9|12285.9|12296.9|12285.9|12292.9|12280.9|179
1711976700000|2024-04-01 13:05:00|12297.9|12286.9|12298.9|12287.9|12299.9|12288.9|12296.9|12285.9|135
1711977000000|2024-04-01 13:10:00|12297.9|12286.9|12296.9|12285.9|12298.9|12287.9|12296.9|12285.9|49
1711977300000|2024-04-01 13:15:00|12297.9|12286.9|12299.9|12287.9|12299.9|12287.9|12294.9|12283.9|215
1711977600000|2024-04-01 13:20:00|12298.9|12286.9|12292.9|12281.9|12298.9|12286.9|12291.9|12280.9|340
1711977900000|2024-04-01 13:25:00|12293.9|12280.9|12296.9|12285.9|12298.9|12286.9|12292.9|12280.9|141
1711978200000|2024-04-01 13:30:00|12297.9|12286.9|12305.9|12293.9|12307.9|12296.9|12297.9|12285.9|717
1711978500000|2024-04-01 13:35:00|12306.9|12294.9|12314.9|12303.9|12314.9|12303.9|12304.9|12293.9|700
1711978800000|2024-04-01 13:40:00|12313.9|12302.9|12319.9|12308.9|12321.9|12309.9|12311.9|12300.9|604
1711979100000|2024-04-01 13:45:00|12318.9|12307.9|12315.9|12304.9|12318.9|12307.9|12308.9|12297.9|419
1711979400000|2024-04-01 13:50:00|12314.9|12303.9|12316.9|12305.9|12316.9|12305.9|12314.9|12303.9|221
1711979700000|2024-04-01 13:55:00|12317.9|12306.9|12312.9|12300.9|12318.9|12307.9|12312.9|12300.9|364
1711980000000|2024-04-01 14:00:00|12310.9|12299.9|12297.9|12286.9|12312.9|12301.9|12296.9|12285.9|289
1711980300000|2024-04-01 14:05:00|12298.9|12287.9|12304.9|12293.9|12305.9|12294.9|12297.9|12286.9|211
1711980600000|2024-04-01 14:10:00|12303.9|12292.9|12305.9|12294.9|12305.9|12294.9|12301.9|12289.9|240
1711980900000|2024-04-01 14:15:00|12304.9|12293.9|12297.9|12286.9|12304.9|12294.9|12296.9|12285.9|160
1711981200000|2024-04-01 14:20:00|12296.9|12285.9|12299.9|12288.9|12300.9|12289.9|12296.9|12285.9|201
1711981500000|2024-04-01 14:25:00|12298.9|12287.9|12298.9|12287.9|12299.9|12288.9|12297.9|12286.9|69
1711981800000|2024-04-01 14:30:00|12297.9|12286.9|12298.9|12287.9|12299.9|12288.9|12296.9|12285.9|80
1711982100000|2024-04-01 14:35:00|12297.9|12286.9|12294.9|12283.9|12297.9|12286.9|12294.9|12283.9|96
1711982400000|2024-04-01 14:40:00|12295.9|12284.9|12297.9|12286.9|12297.9|12286.9|12294.9|12283.9|124
1711982700000|2024-04-01 14:45:00|12296.9|12285.9|12300.9|12289.9|12300.9|12289.9|12296.9|12285.9|112
1711983000000|2024-04-01 14:50:00|12298.9|12288.9|12294.9|12283.9|12300.9|12289.9|12294.9|12283.9|175
1711983300000|2024-04-01 14:55:00|12295.9|12282.9|12293.9|12282.9|12296.9|12284.9|12292.9|12281.9|114
1711983600000|2024-04-01 15:00:00|12294.9|12283.9|12291.9|12280.9|12296.9|12285.9|12291.9|12280.9|83
1711983900000|2024-04-01 15:05:00|12292.9|12281.9|12292.9|12281.9|12294.9|12283.9|12289.9|12278.9|361
1711984200000|2024-04-01 15:10:00|12291.9|12280.9|12293.9|12282.9|12294.9|12283.9|12291.9|12280.9|122
1711984500000|2024-04-01 15:15:00|12292.9|12281.9|12290.9|12279.9|12293.9|12282.9|12288.9|12277.9|122
1711984800000|2024-04-01 15:20:00|12289.9|12278.9|12287.9|12276.9|12289.9|12278.9|12285.9|12274.9|171
1711985100000|2024-04-01 15:25:00|12288.9|12275.9|12287.9|12276.9|12288.9|12277.9|12286.9|12275.9|110
1711985400000|2024-04-01 15:30:00|12286.9|12275.9|12286.9|12275.9|12288.9|12277.9|12285.9|12274.9|90
1711985700000|2024-04-01 15:35:00|12287.9|12276.9|12284.9|12273.9|12287.9|12276.9|12284.9|12273.9|100
1711986000000|2024-04-01 15:40:00|12285.9|12274.9|12286.9|12275.9|12287.9|12276.9|12285.9|12273.9|74
1711986300000|2024-04-01 15:45:00|12287.9|12276.9|12287.9|12276.9|12287.9|12276.9|12284.9|12273.9|52
1711986600000|2024-04-01 15:50:00|12286.9|12275.9|12286.9|12274.9|12286.9|12276.9|12284.9|12273.9|75
1711986900000|2024-04-01 15:55:00|12285.9|12275.9|12286.9|12275.9|12287.9|12276.9|12285.9|12273.9|27
1711987200000|2024-04-01 16:00:00|12287.9|12276.9|12291.9|12280.9|12291.9|12280.9|12286.9|12276.9|58
1711987500000|2024-04-01 16:05:00|12290.9|12279.9|12293.9|12282.9|12293.9|12282.9|12290.9|12279.9|69
1711987800000|2024-04-01 16:10:00|12294.9|12283.9|12292.9|12281.9|12294.9|12283.9|12292.9|12281.9|108
1711988100000|2024-04-01 16:15:00|12293.9|12282.9|12294.9|12283.9|12295.9|12284.9|12292.9|12281.9|57
1711988400000|2024-04-01 16:20:00|12295.9|12282.9|12294.9|12283.9|12295.9|12283.9|12294.9|12282.9|19
1711988700000|2024-04-01 16:25:00|12293.9|12282.9|12294.9|12283.9|12295.9|12284.9|12293.9|12282.9|102
1711989000000|2024-04-01 16:30:00|12295.9|12284.9|12297.9|12286.9|12297.9|12286.9|12294.9|12283.9|92
1711989300000|2024-04-01 16:35:00|12298.9|12287.9|12296.9|12285.9|12298.9|12287.9|12295.9|12284.9|39
1711989600000|2024-04-01 16:40:00|12297.9|12284.9|12297.9|12286.9|12297.9|12286.9|12296.9|12284.9|11
1711989900000|2024-04-01 16:45:00|12296.9|12285.9|12296.9|12285.9|12297.9|12286.9|12296.9|12284.9|16
1711990200000|2024-04-01 16:50:00|12297.9||12296.9||12297.9||12296.9||6
1711990500000|2024-04-01 16:55:00|12295.9|12284.9|12295.9|12284.9|12296.9|12285.9|12295.9|12284.9|17
1711990800000|2024-04-01 17:00:00|12296.9|12285.9|12295.9|12284.9|12296.9|12285.9|12295.9|12284.9|15
1711991100000|2024-04-01 17:05:00|12296.9|12285.9|12298.9|12287.9|12298.9|12287.9|12296.9|12284.9|41
1711991400000|2024-04-01 17:10:00|12297.9|12286.9|12296.9|12285.9|12297.9|12286.9|12296.9|12285.9|11
1711991700000|2024-04-01 17:15:00|||||||||6
1711992000000|2024-04-01 17:20:00|12297.9|12286.9|12297.9|12286.9|12297.9|12286.9|12297.9|12286.9|28
1711992300000|2024-04-01 17:25:00|12296.9|12285.9|12298.9|12287.9|12298.9|12287.9|12296.9|12285.9|90
1711992600000|2024-04-01 17:30:00|12297.9|12286.9|12297.9|12286.9|12298.9|12286.9|12297.9|12285.9|19
1711992900000|2024-04-01 17:35:00|12298.9|12287.9|12299.9|12288.9|12301.9|12290.9|12297.9|12287.9|120
1711993200000|2024-04-01 17:40:00|12300.9|12289.9|12302.9|12291.9|12302.9|12291.9|12300.9|12289.9|63
1711993500000|2024-04-01 17:45:00|12301.9|12290.9|12306.9|12295.9|12308.9|12296.9|12300.9|12289.9|520
1711993800000|2024-04-01 17:50:00|12305.9|12294.9|12302.9|12291.9|12305.9|12294.9|12301.9|12290.9|145
1711994100000|2024-04-01 17:55:00|12303.9|12292.9|12307.9|12296.9|12307.9|12296.9|12302.9|12290.9|71
1711994400000|2024-04-01 18:00:00|12306.9|12295.9|12304.9|12293.9|12306.9|12295.9|12303.9|12292.9|73
1711994700000|2024-04-01 18:05:00|12303.9|12292.9|12304.9|12293.9|12304.9|12293.9|12303.9|12292.9|42
1711995000000|2024-04-01 18:10:00|12305.9|12292.9|12304.9|12293.9|12305.9|12294.9|12301.9|12290.9|82
1711995300000|2024-04-01 18:15:00|12306.9|12295.9|12306.9|12295.9|12307.9|12296.9|12304.9|12293.9|117
1711995600000|2024-04-01 18:20:00|12307.9|12296.9|12308.9|12297.9|12308.9|12297.9|12307.9|12296.9|54
1711995900000|2024-04-01 18:25:00|12307.9|12296.9|12306.9|12294.9|12307.9|12296.9|12305.9|12294.9|76
1711996200000|2024-04-01 18:30:00|12305.9|12295.9|12306.9|12295.9|12306.9|12295.9|12305.9|12294.9|40
1711996500000|2024-04-01 18:35:00|12305.9|12294.9|12305.9|12294.9|12305.9|12295.9|12304.9|12293.9|64
1711996800000|2024-04-01 18:40:00|12306.9|12295.9|12305.9|12294.9|12307.9|12296.9|12304.9|12293.9|92
1711997100000|2024-04-01 18:45:00|12306.9|12295.9|12305.9|12294.9|12307.9|12295.9|12305.9|12293.9|54
1711997400000|2024-04-01 18:50:00|12306.9|12295.9|12307.9|12296.9|12307.9|12296.9|12306.9|12294.9|38
1711997700000|2024-04-01 18:55:00|12306.9|12295.9|12305.9|12294.9|12307.9|12296.9|12304.9|12293.9|61
1711998000000|2024-04-01 19:00:00|12306.9||12306.9||12306.9||12305.9||30
1711998300000|2024-04-01 19:05:00|12305.9|12295.9|12306.9|12295.9|12306.9|12295.9|12305.9|12294.9|60
1711998600000|2024-04-01 19:10:00|12307.9|12296.9|12310.9|12299.9|12310.9|12299.9|12306.9|12295.9|122
1711998900000|2024-04-01 19:15:00|12309.9|12298.9|12310.9|12299.9|12310.9|12299.9|12309.9|12297.9|89
1711999200000|2024-04-01 19:20:00|12309.9|12298.9|12309.9|12298.9|12310.9|12299.9|12308.9|12297.9|61
1711999500000|2024-04-01 19:25:00||12297.9||12298.9||12298.9||12297.9|59
1711999800000|2024-04-01 19:30:00|12308.9|12297.9|12309.9|12298.9|12309.9|12298.9|12308.9|12297.9|45
1712000100000|2024-04-01 19:35:00|12310.9|12299.9|12309.9|12298.9|12310.9|12299.9|12306.9|12295.9|104
1712000400000|2024-04-01 19:40:00|12310.9|12299.9|12310.4|12300.4|12311.9|12300.9|12310.4|12299.9|82
1712000700000|2024-04-01 19:45:00|12310.9|12300.9|12309.4|12299.4|12311.4|12301.4|12308.9|12298.9|58
1712001000000|2024-04-01 19:50:00|12308.4|12298.4|12309.4|12299.4|12309.4|12299.4|12307.9|12297.9|73
1712001300000|2024-04-01 19:55:00|12308.9|12298.9|12310.9|12300.9|12312.4|12302.4|12307.9|12297.9|113
1712001600000|2024-04-01 20:00:00|12311.4|12301.4|12307.4|12297.4|12311.4|12301.4|12307.4|12297.4|55
1712001900000|2024-04-01 20:05:00|12306.9|12296.9|12308.9|12298.9|12309.9|12299.9|12306.4|12296.4|51
1712002200000|2024-04-01 20:10:00|12311.4|12301.4|12308.9|12298.9|12311.4|12301.4|12307.4|12297.4|114
1712002500000|2024-04-01 20:15:00|12308.4|12298.4|12307.4|12297.4|12308.4|12298.4|12307.4|12297.4|2
1712002800000|2024-04-01 20:20:00|12306.9|12296.9|12307.9|12297.9|12309.4|12299.4|12306.4|12296.4|69
1712003100000|2024-04-01 20:25:00|12307.4|12297.4|12307.4|12297.4|12307.4|12297.4|12307.4|12297.4|4
1712003400000|2024-04-01 20:30:00|12306.9|12296.9|12306.9|12296.9|12307.4|12297.4|12305.9|12295.9|12
1712003700000|2024-04-01 20:35:00|12306.4|12296.4|12307.9|12297.9|12307.9|12297.9|12306.4|12296.4|12
1712004000000|2024-04-01 20:40:00|12308.4|12298.4|12307.9|12297.9|12308.9|12298.9|12307.4|12297.4|36
1712004300000|2024-04-01 20:45:00|12307.4|12297.4|12306.9|12296.9|12307.4|12297.4|12306.4|12296.4|15
1712004600000|2024-04-01 20:50:00|||||||||6
1712004900000|2024-04-01 20:55:00|12306.4|12296.4|12309.4|12299.4|12309.9|12299.9|12306.4|12296.4|24
1712005200000|2024-04-01 21:00:00|12306.4|12296.4|12310.9|12300.9|12311.4|12301.4|12306.4|12296.4|5
1712005500000|2024-04-01 21:05:00|12306.4|12296.4|12308.9|12298.9|12308.9|12298.9|12306.4|12296.4|1
1712005800000|2024-04-01 21:10:00|12308.4|12298.4|12309.4|12299.4|12309.4|12299.4|12306.4|12296.4|2
1712006100000|2024-04-01 21:15:00|12313.1|12289.1|12313.4|12289.4|12313.4|12289.4|12312.8|12288.8|0
1712006700000|2024-04-01 21:25:00|12313.3|12289.3|12314.3|12290.3|12314.3|12290.3|12312.6|12288.6|0
1712007000000|2024-04-01 21:30:00|12313.5|12289.5|12313.5|12289.5|12313.7|12289.7|12313.2|12289.2|0
1712007300000|2024-04-01 21:35:00|12313.6|12289.6|12313.5|12289.5|12313.7|12289.7|12312.9|12288.9|0
1712007600000|2024-04-01 21:40:00|12313.7|12289.7|12313.2|12289.2|12313.7|12289.7|12313.2|12289.2|0
1712007900000|2024-04-01 21:45:00|12313.1|12289.1|12312.8|12288.8|12313.5|12289.5|12312.8|12288.8|0
1712008200000|2024-04-01 21:50:00|12313.3|12289.3|12312.9|12288.9|12313.4|12289.4|12312.6|12288.6|0
1712008500000|2024-04-01 21:55:00|12312.8|12288.8|12314.1|12290.1|12314.1|12290.1|12312.7|12288.7|0
1712008800000|2024-04-01 22:00:00|12312.9|12288.9|12309.2|12285.2|12313.6|12289.6|12308.4|12284.4|0
1712009100000|2024-04-01 22:05:00|12309.3|12285.3|12322|12298|12322.3|12298.3|12308|12284|0
1712009400000|2024-04-01 22:10:00|12322.3|12298.3|12323.3|12299.3|12324.1|12300.1|12322.3|12298.3|0
1712009700000|2024-04-01 22:15:00|12323.6|12299.6|12322.2|12298.2|12324.1|12300.1|12322.2|12298.2|0
1712010000000|2024-04-01 22:20:00|12322.7|12298.7|12320.4|12296.4|12322.7|12298.7|12320|12296|0
1712010300000|2024-04-01 22:25:00|12320.1|12296.1|12318.7|12294.7|12320.4|12296.4|12318.7|12294.7|0
1712010600000|2024-04-01 22:30:00|12318.4|12294.4|12319.1|12295.1|12319.1|12295.1|12317.8|12293.8|0
1712010900000|2024-04-01 22:35:00|12319.8|12295.8|12320.6|12296.6|12322.2|12298.2|12319.8|12295.8|0
1712011200000|2024-04-01 22:40:00|12320.4|12296.4|12320.4|12296.4|12321|12297|12319.9|12295.9|0
1712011500000|2024-04-01 22:45:00|12320.6|12296.6|12321.4|12297.4|12321.4|12297.4|12320.4|12296.4|0
1712011800000|2024-04-01 22:50:00|12321|12297|12318.1|12294.1|12321|12297|12318.1|12294.1|0
1712012100000|2024-04-01 22:55:00|12318.3|12294.3|12319.4|12295.4|12319.4|12295.4|12317.8|12293.8|0
1712012400000|2024-04-01 23:00:00|12319.1|12295.1|12319.1|12295.1|12319.1|12295.1|12318.5|12294.5|0
1712012700000|2024-04-01 23:05:00|12319.2|12295.2|12319.2|12295.2|12319.9|12295.9|12318.6|12294.6|0
1712013000000|2024-04-01 23:10:00|12319.5|12295.5|12320.4|12296.4|12320.4|12296.4|12319.4|12295.4|0
1712013300000|2024-04-01 23:15:00|12320.3|12296.3|12321.2|12297.2|12321.2|12297.2|12320.1|12296.1|0
1712013600000|2024-04-01 23:20:00|12321.6|12297.6|12320.8|12296.8|12322|12298|12320.4|12296.4|0
1712013900000|2024-04-01 23:25:00|12321|12297|12319.7|12295.7|12321.8|12297.8|12318.9|12294.9|0
1712014200000|2024-04-01 23:30:00|12319.9|12295.9|12320.3|12296.3|12321.1|12297.1|12319.7|12295.7|0
1712014500000|2024-04-01 23:35:00|12320.2|12296.2|12315.8|12291.8|12320.2|12296.2|12315.4|12291.4|0
1712014800000|2024-04-01 23:40:00|12315.9|12291.9|12315|12291|12316.5|12292.5|12315|12291|0
1712015100000|2024-04-01 23:45:00|12314.8|12290.8|12317.7|12293.7|12318|12294|12314.6|12290.6|0
1712015400000|2024-04-01 23:50:00|12317.5|12293.5|12318|12294|12318.4|12294.4|12317.3|12293.3|0
1712015700000|2024-04-01 23:55:00|12318.2|12294.2|12320.2|12296.2|12320.5|12296.5|12318|12294|0
1712016000000|2024-04-02 00:00:00|12320.3|12296.3|12318.9|12294.9|12320.3|12296.3|12316.8|12292.8|0
1712016300000|2024-04-02 00:05:00|12319|12295|12317.7|12293.7|12319.3|12295.3|12316.6|12292.6|0
1712016600000|2024-04-02 00:10:00|12318.1|12294.1|12319|12295|12319.8|12295.8|12317.9|12293.9|0
1712016900000|2024-04-02 00:15:00|12318.9|12294.9|12319.5|12295.5|12320.1|12296.1|12317.5|12293.5|0
1712017200000|2024-04-02 00:20:00|12319.7|12295.7|12319.3|12295.3|12320.2|12296.2|12318.5|12294.5|0
1712017500000|2024-04-02 00:25:00|12318.9|12294.9|12320.6|12296.6|12320.6|12296.6|12318.1|12294.1|0
1712017800000|2024-04-02 00:30:00|12320.8|12296.8|12319.9|12295.9|12322|12298|12319.9|12295.9|0
1712018100000|2024-04-02 00:35:00|12319.3|12295.3|12319.4|12295.4|12320.1|12296.1|12318.4|12294.4|0
1712018400000|2024-04-02 00:40:00|12319.6|12295.6|12320.3|12296.3|12320.5|12296.5|12319.2|12295.2|0
1712018700000|2024-04-02 00:45:00|12320.5|12296.5|12320.4|12296.4|12321.1|12297.1|12319.3|12295.3|0
1712019000000|2024-04-02 00:50:00|12320.3|12296.3|12320.5|12296.5|12321.7|12297.7|12319.8|12295.8|0
1712019300000|2024-04-02 00:55:00|12320.3|12296.3|12319.2|12295.2|12320.5|12296.5|12318.7|12294.7|0
1712019600000|2024-04-02 01:00:00|12318.9|12294.9|12266.9|12256.9|12318.9|12308.4|12264.4|12254.4|5718
1712019900000|2024-04-02 01:05:00|12266.4|12256.4|12272.4|12262.4|12273.4|12263.4|12253.4|12243.4|3585
1712020200000|2024-04-02 01:10:00|12273.4|12263.4|12273.4|12263.4|12274.9|12264.9|12261.4|12251.4|1655
1712020500000|2024-04-02 01:15:00|12272.4|12262.4|12315.4|12305.4|12316.4|12306.4|12272.4|12262.4|5325
1712020800000|2024-04-02 01:20:00|12315.9|12305.9|12330.4|12320.4|12333.9|12323.9|12312.4|12302.4|3363
1712021100000|2024-04-02 01:25:00|12330.9|12320.9|12306.4|12296.4|12333.9|12323.9|12299.9|12289.9|2398
1712021400000|2024-04-02 01:30:00|12303.4|12293.4|12341.4|12331.4|12351.4|12341.4|12303.4|12293.4|19874
1712021700000|2024-04-02 01:35:00|12341.9|12331.9|12360.4|12350.4|12365.4|12355.4|12325.9|12315.9|7459
1712022000000|2024-04-02 01:40:00|12359.4|12349.4|12357.4|12347.4|12366.4|12356.4|12339.4|12329.4|4758
1712022300000|2024-04-02 01:45:00|12356.4|12346.4|12361.9|12351.9|12368.9|12358.9|12354.9|12344.9|5458
1712022600000|2024-04-02 01:50:00|12362.9|12352.9|12360.9|12350.9|12377.9|12367.9|12359.9|12349.9|5187
1712022900000|2024-04-02 01:55:00|12358.9|12348.9|12365.9|12355.9|12369.9|12359.9|12354.9|12344.9|3165
1712023200000|2024-04-02 02:00:00|12364.9|12354.9|12333.9|12323.9|12373.9|12363.9|12331.9|12321.9|5461
1712023500000|2024-04-02 02:05:00|12331.9|12321.9|12331.9|12321.9|12343.9|12333.9|12324.9|12314.9|5230
1712023800000|2024-04-02 02:10:00|12332.9|12322.9|12306.9|12296.9|12335.9|12325.9|12303.9|12293.9|3951
1712024100000|2024-04-02 02:15:00|12309.9|12299.9|12311.9|12301.9|12322.9|12312.9|12308.9|12298.9|3617
1712024400000|2024-04-02 02:20:00|12310.9|12300.9|12315.9|12305.9|12317.9|12307.9|12308.9|12298.9|2696
1712024700000|2024-04-02 02:25:00|12316.9|12306.9|12312.9|12302.9|12320.9|12310.9|12312.9|12302.9|1740
1712025000000|2024-04-02 02:30:00|12313.9|12303.9|12320.9|12310.9|12321.9|12311.9|12305.9|12295.9|2212
1712025300000|2024-04-02 02:35:00|12321.9|12311.9|12324.9|12314.9|12326.9|12316.9|12314.9|12304.9|2183
1712025600000|2024-04-02 02:40:00|12325.9|12315.9|12324.5|12314.5|12329.9|12319.9|12318.5|12308.5|1838
1712025900000|2024-04-02 02:45:00|12326.5|12316.5|12316.5|12306.5|12326.5|12316.5|12314.5|12304.5|1788
1712026200000|2024-04-02 02:50:00|12317.5|12307.5|12331.5|12321.5|12332.5|12322.5|12315.5|12305.5|1897
1712026500000|2024-04-02 02:55:00|12332.5|12322.5|12340.5|12330.5|12345.5|12335.5|12331.5|12321.5|1734
1712026800000|2024-04-02 03:00:00|12339.5|12329.5|12340.5|12330.5|12352.5|12342.5|12339.5|12329.5|2601
1712027100000|2024-04-02 03:05:00|12341.5|12331.5|12321.5|12311.5|12342.5|12332.5|12319.5|12309.5|2241
1712027400000|2024-04-02 03:10:00|12320.5|12310.5|12318.5|12308.5|12324.5|12314.5|12313.5|12303.5|1645
1712027700000|2024-04-02 03:15:00|12319.5|12309.5|12325.5|12315.5|12326.5|12316.5|12311.5|12301.5|1522
1712028000000|2024-04-02 03:20:00|12324.5|12314.5|12320.5|12310.5|12326.5|12316.5|12316.5|12306.5|1468
1712028300000|2024-04-02 03:25:00|12319.5|12309.5|12320.5|12310.5|12321.5|12311.5|12314.5|12304.5|1085
1712028600000|2024-04-02 03:30:00|12321.5|12311.5|12316.5|12306.5|12323.5|12313.5|12316.5|12306.5|241
1712028900000|2024-04-02 03:35:00|12317.5|12307.5|12319.5|12309.5|12323.5|12313.5|12317.5|12307.5|354
1712029200000|2024-04-02 03:40:00|12318.5|12308.5|12317.5|12307.5|12318.5|12308.5|12314.5|12304.5|470
1712029500000|2024-04-02 03:45:00|12316.5|12306.5|12309.5|12299.5|12316.5|12306.5|12309.5|12299.5|619
1712029800000|2024-04-02 03:50:00|12310.5|12300.5|12308.5|12298.5|12310.5|12300.5|12305.5|12295.5|752
1712030100000|2024-04-02 03:55:00|12309.5|12299.5|12308.5|12298.5|12314.5|12304.5|12306.5|12296.5|328
1712030400000|2024-04-02 04:00:00|12309.5|12299.5|12310.5|12300.5|12310.5|12300.5|12306.5|12296.5|195
1712030700000|2024-04-02 04:05:00|12309.5|12299.5|12311.5|12301.5|12311.5|12301.5|12308.5|12298.5|248
1712031000000|2024-04-02 04:10:00|12310.5|12300.5|12309.5|12299.5|12310.5|12300.5|12307.5|12297.5|345
1712031300000|2024-04-02 04:15:00|12310.5|12300.5|12308.5|12298.5|12310.5|12300.5|12307.5|12297.5|160
1712031600000|2024-04-02 04:20:00|12309.5|12299.5|12308.5|12298.5|12309.5|12299.5|12308.5|12298.5|75
1712031900000|2024-04-02 04:25:00|12309.5|12299.5|12310.5|12300.5|12313.5|12303.5|12308.5|12298.5|339
1712032200000|2024-04-02 04:30:00|12309.5|12299.5|12307.5|12297.5|12310.5|12300.5|12307.5|12297.5|383
1712032500000|2024-04-02 04:35:00|12306.5|12296.5|12302.5|12292.5|12307.5|12297.5|12299.5|12289.5|1002
1712032800000|2024-04-02 04:40:00|12301.5|12291.5|12304.5|12294.5|12305.5|12295.5|12301.5|12291.5|370
1712033100000|2024-04-02 04:45:00|12305.5|12295.5|12301.5|12291.5|12305.5|12295.5|12300.5|12290.5|377
1712033400000|2024-04-02 04:50:00|12302.5|12292.5|12303.5|12293.5|12305.5|12295.5|12302.5|12292.5|369
1712033700000|2024-04-02 04:55:00|12302.5|12292.5|12305.5|12295.5|12308.5|12298.5|12302.5|12292.5|766
1712034000000|2024-04-02 05:00:00|12307.5|12297.5|12292.5|12282.5|12319.5|12309.5|12292.5|12282.5|6634
1712034300000|2024-04-02 05:05:00|12291.5|12281.5|12283.5|12273.5|12296.5|12286.5|12276.5|12266.5|5031
1712034600000|2024-04-02 05:10:00|12284.5|12274.5|12287.5|12277.5|12290.5|12280.5|12279.5|12269.5|2076
1712034900000|2024-04-02 05:15:00|12286.5|12276.5|12278.5|12268.5|12291.5|12281.5|12277.5|12267.5|2149
1712035200000|2024-04-02 05:20:00|12277.5|12267.5|12286.5|12276.5|12290.5|12280.5|12273.5|12263.5|2640
1712035500000|2024-04-02 05:25:00|12287.5|12277.5|12288.5|12278.5|12292.5|12282.5|12285.5|12275.5|1481
1712035800000|2024-04-02 05:30:00|12287.5|12277.5|12286.5|12276.5|12292.5|12282.5|12277.5|12267.5|3055
1712036100000|2024-04-02 05:35:00|12287.5|12277.5|12280.5|12270.5|12289.5|12279.5|12280.5|12270.5|2485
1712036400000|2024-04-02 05:40:00|12281.5|12271.5|12271.5|12261.5|12281.5|12271.5|12268.5|12258.5|3496
1712036700000|2024-04-02 05:45:00|12270.5|12260.5|12269.5|12259.5|12276.5|12266.5|12261.5|12251.5|4211
1712037000000|2024-04-02 05:50:00|12268.5|12258.5|12276.5|12266.5|12277.5|12267.5|12268.5|12258.5|2337
1712037300000|2024-04-02 05:55:00|12275.5|12265.5|12278.5|12268.5|12281.5|12271.5|12275.5|12265.5|2532
1712037600000|2024-04-02 06:00:00|12279.5|12269.5|12276.5|12266.5|12284.5|12274.5|12273.5|12263.5|2127
1712037900000|2024-04-02 06:05:00|12277.5|12267.5|12266.5|12256.5|12277.5|12267.5|12264.5|12254.5|3698
1712038200000|2024-04-02 06:10:00|12267.5|12257.5|12269.5|12259.5|12276.5|12266.5|12267.5|12257.5|2783
1712038500000|2024-04-02 06:15:00|12268.5|12258.5|12280.5|12270.5|12286.5|12276.5|12266.5|12256.5|2587
1712038800000|2024-04-02 06:20:00|12279.5|12269.5|12278.5|12268.5|12283.5|12273.5|12276.5|12266.5|1258
1712039100000|2024-04-02 06:25:00|12277.5|12267.5|12273.5|12263.5|12277.5|12267.5|12269.5|12259.5|1550
1712039400000|2024-04-02 06:30:00|12274.5|12264.5|12266.5|12256.5|12277.5|12267.5|12266.5|12256.5|1761
1712039700000|2024-04-02 06:35:00|12267.5|12257.5|12251.5|12241.5|12273.5|12263.5|12251.5|12241.5|3721
1712040000000|2024-04-02 06:40:00|12252.5|12242.5|12267.5|12257.5|12268.5|12258.5|12251.5|12241.5|4421
1712040300000|2024-04-02 06:45:00|12266.5|12256.5|12282.5|12272.5|12282.5|12272.5|12264.5|12254.5|3051
1712040600000|2024-04-02 06:50:00|12283.5|12273.5|12282.5|12272.5|12283.5|12273.5|12275.5|12265.5|3012
1712040900000|2024-04-02 06:55:00|12283.5|12273.5|12297.5|12287.5|12302.5|12292.5|12282.5|12272.5|5289
1712041200000|2024-04-02 07:00:00|12296.5|12286.5|12298.5|12288.5|12299.5|12289.5|12291.5|12281.5|1099
1712041500000|2024-04-02 07:05:00|12299.5|12289.5|12300.5|12290.5|12300.5|12290.5|12296.5|12286.5|238
1712041800000|2024-04-02 07:10:00|12299.5|12289.5|12298.5|12288.5|12299.5|12289.5|12294.5|12284.5|859
1712042100000|2024-04-02 07:15:00|12297.5|12287.5|12294.5|12284.5|12298.5|12288.5|12293.5|12283.5|667
1712042400000|2024-04-02 07:20:00|12293.5|12283.5|12292.5|12282.5|12295.5|12285.5|12292.5|12282.5|239
1712042700000|2024-04-02 07:25:00|12293.5|12283.5|12289.5|12279.5|12294.5|12284.5|12289.5|12279.5|797
1712043000000|2024-04-02 07:30:00|12290.5|12280.5|12295.5|12285.5|12297.5|12287.5|12290.5|12280.5|421
1712043300000|2024-04-02 07:35:00|12296.5|12286.5|12297.5|12287.5|12298.5|12288.5|12294.5|12284.5|500
1712043600000|2024-04-02 07:40:00|12296.5|12286.5|12294.5|12284.5|12298.5|12288.5|12294.5|12284.5|541
1712043900000|2024-04-02 07:45:00|12295.5|12285.5|12297.5|12287.5|12297.5|12287.5|12293.5|12283.5|306
1712044200000|2024-04-02 07:50:00|12296.5|12286.5|12298.5|12288.5|12298.5|12288.5|12294.5|12284.5|473
1712044500000|2024-04-02 07:55:00|12297.5|12287.5|12294.5|12284.5|12301.5|12291.5|12293.5|12283.5|910
1712044800000|2024-04-02 08:00:00|12296.5|12285.5|12305.5|12294.5|12306.5|12295.5|12296.5|12284.5|775
1712045100000|2024-04-02 08:05:00|12304.5|12293.5|12312.5|12301.5|12314.5|12302.5|12303.5|12292.5|1183
1712045400000|2024-04-02 08:10:00|12313.5|12302.5|12311.5|12300.5|12313.5|12302.5|12307.5|12295.5|870
1712045700000|2024-04-02 08:15:00|12310.5|12299.5|12310.5|12299.5|12312.5|12301.5|12307.5|12296.5|831
1712046000000|2024-04-02 08:20:00|12309.5|12298.5|12310.5|12299.5|12311.5|12300.5|12308.5|12297.5|683
1712046300000|2024-04-02 08:25:00|12309.5|12298.5|12305.5|12292.5|12311.5|12300.5|12304.5|12292.5|840
1712046600000|2024-04-02 08:30:00|12311.2|12287.2|12309.9|12285.9|12311.3|12287.3|12309.1|12285.1|0
1712046900000|2024-04-02 08:35:00|12310.1|12286.1|12307.8|12283.8|12310.3|12286.3|12307|12283|106
1712047200000|2024-04-02 08:40:00|12307.6|12283.6|12303.7|12279.7|12307.8|12283.8|12302.7|12278.7|0
1712047500000|2024-04-02 08:45:00|12303.5|12279.5|12301.3|12277.3|12303.5|12279.5|12300.5|12276.5|0
1712047800000|2024-04-02 08:50:00|12301.2|12277.2|12299.8|12275.8|12301.3|12277.3|12297.6|12273.6|0
1712048100000|2024-04-02 08:55:00|12299.5|12275.5|12301.5|12277.5|12301.8|12277.8|12298.9|12274.9|0
1712048400000|2024-04-02 09:00:00|12301.2|12277.2|12297.5|12285.5|12309.5|12296.5|12294.5|12277.2|502
1712048700000|2024-04-02 09:05:00|12296.5|12286.5|12296.5|12285.5|12296.5|12286.5|12296.5|12285.5|27
1712049000000|2024-04-02 09:10:00|12295.5|12284.5|12298.5|12287.5|12299.5|12288.5|12294.5|12283.5|185
1712049300000|2024-04-02 09:15:00|12297.5|12286.5|12297.5|12286.5|12302.5|12291.5|12296.5|12285.5|586
1712049600000|2024-04-02 09:20:00|12298.5|12287.5|12302.5|12291.5|12302.5|12291.5|12298.5|12286.5|101
1712049900000|2024-04-02 09:25:00|12301.5|12290.5|12303.5|12292.5|12304.5|12292.5|12300.5|12289.5|74
1712050200000|2024-04-02 09:30:00|12304.5|12293.5|12309.5|12298.5|12310.5|12299.5|12303.5|12291.5|108
1712050500000|2024-04-02 09:35:00|12310.5|12299.5|12306.5|12294.5|12310.5|12299.5|12304.5|12293.5|75
1712050800000|2024-04-02 09:40:00|12305.5|12295.5|12308.5|12296.5|12308.5|12297.5|12305.5|12294.5|39
1712051100000|2024-04-02 09:45:00|12307.5|12295.5|12306.5|12295.5|12308.5|12296.5|12306.5|12295.5|54
1712051400000|2024-04-02 09:50:00|12307.5|12294.5|12305.5|12294.5|12307.5|12294.5|12304.5|12293.5|51
1712051700000|2024-04-02 09:55:00|12306.5|12295.5|12305.5|12294.5|12307.5|12296.5|12304.5|12293.5|20
1712052000000|2024-04-02 10:00:00|12304.5|12293.5|12298.5|12286.5|12305.5|12293.5|12298.5|12286.5|134
1712052300000|2024-04-02 10:05:00|12299.5|12287.5|12293.5|12282.5|12299.5|12288.5|12292.5|12281.5|306
1712052600000|2024-04-02 10:10:00|12292.5|12281.5|12292.5|12280.5|12292.5|12281.5|12290.5|12279.5|75
1712052900000|2024-04-02 10:15:00|12291.5|12281.5|12294.5|12283.5|12294.5|12283.5|12290.5|12279.5|323
1712053200000|2024-04-02 10:20:00|12295.5|12282.5|12295.5|12283.5|12296.5|12285.5|12294.5|12282.5|62
1712053500000|2024-04-02 10:25:00|12294.5|12284.5|12296.5|12285.5|12296.5|12285.5|12294.5|12283.5|18
1712053800000|2024-04-02 10:30:00|12295.5|12284.5|12295.5|12284.5|12296.5|12285.5|12295.5|12283.5|23
1712054100000|2024-04-02 10:35:00|12294.5|12283.5|12292.5|12281.5|12294.5|12283.5|12292.5|12281.5|38
1712054400000|2024-04-02 10:40:00|12293.5|12280.5|12292.5|12280.5|12293.5|12280.5|12289.5|12278.5|364
1712054700000|2024-04-02 10:45:00|12291.5|12281.5|12294.5|12283.5|12294.5|12283.5|12291.5|12280.5|49
1712055000000|2024-04-02 10:50:00|12295.5|12284.5|12297.5|12286.5|12297.5|12286.5|12295.5|12284.5|47
1712055300000|2024-04-02 10:55:00|12296.5|12285.5|12302.5|12291.5|12303.5|12292.5|12295.5|12284.5|205
1712055600000|2024-04-02 11:00:00|12303.5|12292.5|12304.5|12292.5|12305.5|12294.5|12302.5|12291.5|158
1712055900000|2024-04-02 11:05:00|12303.5|12291.5|12303.5|12291.5|12304.5|12292.5|12299.5|12288.5|64
1712056200000|2024-04-02 11:10:00|12302.5|12290.5|12302.5|12291.5|12303.5|12292.5|12301.5|12290.5|48
1712056500000|2024-04-02 11:15:00|12303.5|12290.5|12302.5|12291.5|12303.5|12292.5|12300.5|12289.5|42
1712056800000|2024-04-02 11:20:00|12301.5|12290.5|12303.5|12291.5|12303.5|12291.5|12299.5|12288.5|168
1712057100000|2024-04-02 11:25:00|12302.5|12292.5|12304.5|12292.5|12304.5|12293.5|12302.5|12292.5|38
1712057400000|2024-04-02 11:30:00|12303.5|12291.5|12304.5|12293.5|12305.5|12293.5|12303.5|12291.5|82
1712057700000|2024-04-02 11:35:00|12305.5|12294.5|12308.5|12297.5|12308.5|12297.5|12305.5|12294.5|181
1712058000000|2024-04-02 11:40:00|12307.5|12296.5|12305.5|12294.5|12308.5|12296.5|12304.5|12293.5|55
1712058300000|2024-04-02 11:45:00|12304.5|12293.5|12305.5|12293.5|12305.5|12293.5|12303.5|12292.5|73
1712058600000|2024-04-02 11:50:00|12304.5|12294.5|12306.5|12295.5|12307.5|12296.5|12304.5|12293.5|49
1712058900000|2024-04-02 11:55:00|12305.5|12294.5|12305.5|12294.5|12306.5|12295.5|12305.5|12294.5|93
1712059200000|2024-04-02 12:00:00|12304.5|12293.5|12305.5|12293.5|12306.5|12295.5|12303.5|12292.5|65
1712059500000|2024-04-02 12:05:00|12304.5|12294.5|12308.5|12297.5|12308.5|12297.5|12304.5|12293.5|61
1712059800000|2024-04-02 12:10:00|12309.5|12298.5|12301.5|12290.5|12309.5|12298.5|12301.5|12290.5|153
1712060100000|2024-04-02 12:15:00|12300.5|12289.5|12295.5|12284.5|12300.5|12289.5|12294.5|12283.5|212
1712060400000|2024-04-02 12:20:00|12296.5|12285.5|12296.5|12285.5|12299.5|12288.5|12295.5|12284.5|109
1712060700000|2024-04-02 12:25:00|12297.5|12286.5|12301.5|12289.5|12301.5|12289.5|12296.5|12286.5|50
1712061000000|2024-04-02 12:30:00|12300.5|12290.5|12303.5|12292.5|12303.5|12292.5|12300.5|12289.5|67
1712061300000|2024-04-02 12:35:00|12304.5|12293.5|12305.5|12294.5|12309.5|12298.5|12304.5|12293.5|384
1712061600000|2024-04-02 12:40:00|12306.5|12295.5|12304.5|12292.5|12307.5|12296.5|12302.5|12291.5|104
1712061900000|2024-04-02 12:45:00|12303.5|12291.5|12303.5|12292.5|12303.5|12292.5|12300.5|12288.5|150
1712062200000|2024-04-02 12:50:00|12304.5|12291.5|12301.5|12290.5|12304.5|12293.5|12301.5|12290.5|59
1712062500000|2024-04-02 12:55:00|12302.5|12291.5|12300.5|12289.5|12303.5|12292.5|12300.5|12289.5|79
1712062800000|2024-04-02 13:00:00|12301.5|12290.5|12302.5|12291.5|12302.5|12291.5|12299.5|12288.5|255
1712063100000|2024-04-02 13:05:00|12301.5|12290.5|12299.5|12288.5|12302.5|12291.5|12298.5|12287.5|143
1712063400000|2024-04-02 13:10:00|12298.5|12287.5|12292.5|12281.5|12300.5|12289.5|12292.5|12280.5|1007
1712063700000|2024-04-02 13:15:00|12293.5|12282.5|12297.5|12286.5|12297.5|12286.5|12291.5|12280.5|328
1712064000000|2024-04-02 13:20:00|12296.5|12285.5|12295.5|12284.5|12296.5|12285.5|12295.5|12284.5|151
1712064300000|2024-04-02 13:25:00|12294.5|12283.5|12293.5|12282.5|12294.5|12283.5|12290.5|12279.5|565
1712064600000|2024-04-02 13:30:00|12294.5|12283.5|12289.5|12278.5|12295.5|12284.5|12285.5|12274.5|808
1712064900000|2024-04-02 13:35:00|12288.5|12277.5|12294.5|12283.5|12294.5|12283.5|12286.5|12274.5|595
1712065200000|2024-04-02 13:40:00|12293.5|12282.5|12305.5|12294.5|12306.5|12295.5|12292.5|12280.5|851
1712065500000|2024-04-02 13:45:00|12304.5|12293.5|12305.5|12294.5|12310.5|12299.5|12303.5|12292.5|544
1712065800000|2024-04-02 13:50:00|12306.5|12293.5|12305.5|12293.5|12308.5|12297.5|12303.5|12292.5|403
1712066100000|2024-04-02 13:55:00|12304.5|12294.5|12306.5|12294.5|12307.5|12296.5|12302.5|12291.5|264
1712066400000|2024-04-02 14:00:00|12305.5|12293.5|12325.5|12314.5|12326.5|12315.5|12304.5|12292.5|998
1712066700000|2024-04-02 14:05:00|12326.5|12315.5|12318.5|12307.5|12326.5|12315.5|12316.5|12304.5|1267
1712067000000|2024-04-02 14:10:00|12319.5|12308.5|12310.5|12299.5|12319.5|12308.5|12309.5|12297.5|971
1712067300000|2024-04-02 14:15:00|12311.5|12300.5|12313.5|12302.5|12316.5|12304.5|12309.5|12298.5|554
1712067600000|2024-04-02 14:20:00|12314.5|12303.5|12319.5|12308.5|12322.5|12311.5|12314.5|12303.5|308
1712067900000|2024-04-02 14:25:00|12320.5|12309.5|12316.5|12305.5|12321.5|12309.5|12315.5|12304.5|309
1712068200000|2024-04-02 14:30:00|12315.5|12304.5|12317.5|12306.5|12318.5|12307.5|12315.5|12304.5|314
1712068500000|2024-04-02 14:35:00|12316.5|12305.5|12316.5|12305.5|12317.5|12306.5|12315.5|12303.5|285
1712068800000|2024-04-02 14:40:00|12317.5|12306.5|12316.5|12304.5|12317.5|12306.5|12313.5|12302.5|562
1712069100000|2024-04-02 14:45:00|12315.5|12305.5|12310.5|12298.5|12316.5|12305.5|12308.5|12297.5|381
1712069400000|2024-04-02 14:50:00|12309.5|12299.5|12309.5|12298.5|12311.5|12300.5|12307.5|12296.5|417
1712069700000|2024-04-02 14:55:00|12310.5|12299.5|12312.5|12301.5|12312.5|12301.5|12306.5|12295.5|389
1712070000000|2024-04-02 15:00:00|12311.5|12300.5|12310.5|12299.5|12311.5|12300.5|12308.5|12297.5|320
1712070300000|2024-04-02 15:05:00|12309.5|12298.5|12311.5|12299.5|12312.5|12301.5|12309.5|12298.5|140
1712070600000|2024-04-02 15:10:00|12310.5|12300.5|12311.5|12300.5|12312.5|12301.5|12309.5|12298.5|127
1712070900000|2024-04-02 15:15:00|12310.5|12299.5|12309.5|12298.5|12311.5|12300.5|12308.5|12297.5|98
1712071200000|2024-04-02 15:20:00|12310.5|12299.5|12312.5|12301.5|12316.5|12305.5|12310.5|12299.5|180
1712071500000|2024-04-02 15:25:00|12311.5|12300.5|12312.5|12301.5|12314.5|12303.5|12311.5|12300.5|67
1712071800000|2024-04-02 15:30:00|12313.5|12300.5|12307.5|12296.5|12313.5|12301.5|12307.5|12295.5|93
1712072100000|2024-04-02 15:35:00|12308.5|12295.5|12308.5|12297.5|12309.5|12298.5|12306.5|12294.5|262
1712072400000|2024-04-02 15:40:00|12307.5|12296.5|12307.5|12296.5|12309.5|12297.5|12305.5|12294.5|105
1712072700000|2024-04-02 15:45:00|12306.5|12295.5|12308.5|12297.5|12309.5|12298.5|12306.5|12295.5|88
1712073000000|2024-04-02 15:50:00|12307.5|12296.5|12303.5|12292.5|12307.5|12297.5|12303.5|12292.5|150
1712073300000|2024-04-02 15:55:00|12304.5|12293.5|12304.5|12292.5|12306.5|12295.5|12303.5|12292.5|93
1712073600000|2024-04-02 16:00:00|12305.5|12293.5|12307.5|12296.5|12307.5|12296.5|12304.5|12292.5|48
1712073900000|2024-04-02 16:05:00|12306.5|12295.5|12305.5|12294.5|12307.5|12296.5|12304.5|12293.5|27
1712074200000|2024-04-02 16:10:00|12306.5|12293.5|12305.5|12293.5|12306.5|12294.5|12304.5|12293.5|9
1712074500000|2024-04-02 16:15:00|12304.5|12294.5|12304.5|12292.5|12305.5|12294.5|12304.5|12292.5|21
1712074800000|2024-04-02 16:20:00|12305.5|12293.5|12305.5|12294.5|12306.5|12295.5|12304.5|12293.5|45
1712075100000|2024-04-02 16:25:00|12304.5|12293.5|12306.5|12295.5|12307.5|12296.5|12304.5|12293.5|139
1712075400000|2024-04-02 16:30:00|12305.5|12294.5|12305.5|12294.5|12306.5|12295.5|12304.5|12293.5|34
1712075700000|2024-04-02 16:35:00|12306.5|12295.5|12307.5|12296.5|12307.5|12296.5|12305.5|12294.5|46
1712076000000|2024-04-02 16:40:00|12306.5|12295.5|12303.5|12292.5|12306.5|12295.5|12303.5|12292.5|63
1712076300000|2024-04-02 16:45:00|12304.5|12293.5|12304.5|12293.5|12306.5|12295.5|12304.5|12293.5|189
1712076600000|2024-04-02 16:50:00|12303.5|12292.5|12304.5|12293.5|12304.5|12293.5|12303.5|12292.5|192
1712076900000|2024-04-02 16:55:00|12303.5|12292.5|12305.5|12294.5|12305.5|12294.5|12303.5|12292.5|73
1712077200000|2024-04-02 17:00:00|12304.5|12293.5|12303.5|12292.5|12304.5|12293.5|12303.5|12291.5|152
1712077500000|2024-04-02 17:05:00|12302.5|12291.5|12302.5|12291.5|12303.5|12292.5|12302.5|12291.5|19
1712077800000|2024-04-02 17:10:00|12301.5|12290.5|12302.5|12291.5|12303.5|12291.5|12299.5|12288.5|577
1712078100000|2024-04-02 17:15:00|12301.5|12290.5|12301.5|12290.5|12301.5|12290.5|12300.5|12289.5|74
1712078400000|2024-04-02 17:20:00|12302.5|12291.5|12302.5|12291.5|12303.5|12292.5|12301.5|12290.5|53
1712078700000|2024-04-02 17:25:00|12303.5|12292.5|12303.5|12291.5|12303.5|12292.5|12302.5|12291.5|69
1712079000000|2024-04-02 17:30:00|12302.5|12292.5|12302.5|12291.5|12303.5|12292.5|12301.5|12290.5|37
1712079300000|2024-04-02 17:35:00|12301.5|12290.5|12301.5|12290.5|12301.5|12290.5|12301.5|12290.5|14
1712079600000|2024-04-02 17:40:00|12300.5|12289.5|12300.5|12289.5|12302.5|12290.5|12299.5|12288.5|168
1712079900000|2024-04-02 17:45:00|12301.5|12290.5|12302.5|12291.5|12302.5|12291.5|12300.5|12290.5|13
1712080200000|2024-04-02 17:50:00|12301.5|12290.5|12301.5|12290.5|12301.5|12290.5|12301.5|12290.5|89
1712080500000|2024-04-02 17:55:00|12302.5|12291.5|12302.5|12291.5|12303.5|12292.5|12301.5|12290.5|42
1712080800000|2024-04-02 18:00:00|12301.5|12290.5|12300.5|12289.5|12302.5|12291.5|12300.5|12289.5|101
1712081100000|2024-04-02 18:05:00|12301.5|12290.5|12300.5|12289.5|12301.5|12290.5|12299.5|12288.5|100
1712081400000|2024-04-02 18:10:00|12301.5|12290.5|12301.5|12289.5|12302.5|12291.5|12300.5|12289.5|81
1712081700000|2024-04-02 18:15:00|12300.5|12290.5|12300.5|12289.5|12301.5|12290.5|12299.5|12288.5|62
1712082000000|2024-04-02 18:20:00|12299.5|12288.5|12299.5|12288.5|12300.5|12289.5|12299.5|12288.5|29
1712082300000|2024-04-02 18:25:00|12298.5|12287.5|12298.5|12287.5|12299.5|12288.5|12298.5|12287.5|59
1712082600000|2024-04-02 18:30:00|12297.5|12286.5|12298.5|12287.5|12298.5|12287.5|12296.5|12285.5|151
1712082900000|2024-04-02 18:35:00|12299.5|12288.5|12298.5|12287.5|12299.5|12288.5|12297.5|12286.5|25
1712083200000|2024-04-02 18:40:00|12297.5|12286.5|12296.5|12285.5|12298.5|12287.5|12296.5|12285.5|39
1712083500000|2024-04-02 18:45:00|12295.5|12284.5|12292.5|12281.5|12295.5|12284.5|12290.5|12279.5|214
1712083800000|2024-04-02 18:50:00|12291.5|12280.5|12292.5|12281.5|12293.5|12282.5|12291.5|12280.5|96
1712084100000|2024-04-02 18:55:00|12291.5|12280.5|12289.5|12278.5|12292.5|12281.5|12288.5|12277.5|130
1712084400000|2024-04-02 19:00:00|12290.5|12279.5|12291.5|12280.5|12291.5|12280.5|12290.5|12278.5|26
1712084700000|2024-04-02 19:05:00|12292.5|12281.5|12292.5|12281.5|12293.5|12282.5|12291.5|12280.5|94
1712085000000|2024-04-02 19:10:00|12291.5|12280.5|12291.5|12280.5|12292.5|12281.5|12291.5|12279.5|67
1712085300000|2024-04-02 19:15:00|12292.5|12281.5|12296.5|12285.5|12296.5|12285.5|12292.5|12281.5|71
1712085600000|2024-04-02 19:20:00|12295.5|12284.5|12295.5|12283.5|12295.5|12284.5|12294.5|12283.5|41
1712085900000|2024-04-02 19:25:00|12294.5|12284.5|12295.5|12284.5|12295.5|12284.5|12294.5|12284.5|52
1712086200000|2024-04-02 19:30:00|12296.5|12285.5|12294.5|12283.5|12296.5|12285.5|12294.5|12283.5|19
1712086500000|2024-04-02 19:35:00|12295.5|12284.5|12294.5|12283.5|12295.5|12284.5|12294.5|12283.5|17
1712086800000|2024-04-02 19:40:00|12295.5|12284.5|12294.5|12284.5|12295.5|12284.5|12293.5|12282.5|30
1712087100000|2024-04-02 19:45:00|12295|12285|12297|12287|12297|12287|12294|12284|112
1712087400000|2024-04-02 19:50:00|12296.5|12286.5|12297|12287|12297|12287|12296|12286|39
1712087700000|2024-04-02 19:55:00|12296.5|12286.5|12294|12284|12296.5|12286.5|12293.5|12283.5|87
1712088000000|2024-04-02 20:00:00|12293.5|12283.5|12294|12284|12294|12284|12293.5|12283.5|32
1712088300000|2024-04-02 20:05:00|12294.5|12284.5|12296|12286|12296|12286|12294.5|12284.5|21
1712088600000|2024-04-02 20:10:00|||||||||2
1712089200000|2024-04-02 20:20:00|||||||||4
1712089800000|2024-04-02 20:30:00|12297|12287|12296.5|12286.5|12297|12287|12296.5|12286.5|44
1712090100000|2024-04-02 20:35:00|12296|12286|12296|12286|12296.5|12286.5|12295.5|12285.5|52
1712090400000|2024-04-02 20:40:00|12297|12287|12296.5|12286.5|12297|12287|12295.5|12285.5|58
1712090700000|2024-04-02 20:45:00|12296|12286|12295|12285|12296|12286|12295|12285|8
1712091000000|2024-04-02 20:50:00|12294.5|12284.5|12294.5|12284.5|12295|12285|12294|12284|33
1712091300000|2024-04-02 20:55:00|12295|12285|12296.5|12286.5|12296.5|12286.5|12295|12285|50
1712091600000|2024-04-02 21:00:00|12296|12286|12296|12286|12296|12286|12296|12286|7
1712091900000|2024-04-02 21:05:00|||||||||1
1712092500000|2024-04-02 21:15:00|12302.9|12278.9|12303.2|12279.2|12303.2|12279.2|12302.9|12278.9|0
1712092800000|2024-04-02 21:20:00|12303|12279|12303|12279|12303|12279|12302.7|12278.7|0
1712093100000|2024-04-02 21:25:00|12303.2|12279.2|12303.1|12279.1|12303.3|12279.3|12302.7|12278.7|0
1712093400000|2024-04-02 21:30:00|12303.5|12279.5|12303.8|12279.8|12303.8|12279.8|12303.5|12279.5|0
1712093700000|2024-04-02 21:35:00|12303.9|12279.9|12304.2|12280.2|12304.2|12280.2|12303.9|12279.9|0
1712094000000|2024-04-02 21:40:00|12304.1|12280.1|12305|12281|12305.1|12281.1|12304|12280|0
1712094300000|2024-04-02 21:45:00|12305.1|12281.1|12304.7|12280.7|12305.1|12281.1|12304.7|12280.7|0
1712094600000|2024-04-02 21:50:00|12304.2|12280.2|12304.4|12280.4|12304.4|12280.4|12304|12280|0
1712094900000|2024-04-02 21:55:00|12304.5|12280.5|12304.4|12280.4|12304.5|12280.5|12304|12280|0
1712095200000|2024-04-02 22:00:00|12304|12280|12301.8|12277.8|12304|12280|12301.8|12277.8|0
1712095500000|2024-04-02 22:05:00|12301.5|12277.5|12302.4|12278.4|12302.6|12278.6|12301.2|12277.2|0
1712095800000|2024-04-02 22:10:00|12302.6|12278.6|12301.8|12277.8|12302.6|12278.6|12301.1|12277.1|0
1712096100000|2024-04-02 22:15:00|12301.7|12277.7|12301.1|12277.1|12301.7|12277.7|12300.7|12276.7|0
1712096400000|2024-04-02 22:20:00|12301.2|12277.2|12301.4|12277.4|12302.2|12278.2|12301.2|12277.2|0
1712096700000|2024-04-02 22:25:00|12301.8|12277.8|12301.4|12277.4|12301.8|12277.8|12300.9|12276.9|0
1712097000000|2024-04-02 22:30:00|12301.1|12277.1|12301.4|12277.4|12301.8|12277.8|12300.7|12276.7|0
1712097300000|2024-04-02 22:35:00|12301.6|12277.6|12301.4|12277.4|12301.8|12277.8|12301.4|12277.4|0
1712097600000|2024-04-02 22:40:00|12301.6|12277.6|12300.7|12276.7|12302.2|12278.2|12300.7|12276.7|0
1712097900000|2024-04-02 22:45:00|12300.5|12276.5|12300.3|12276.3|12301.1|12277.1|12299.9|12275.9|0
1712098200000|2024-04-02 22:50:00|12300.1|12276.1|12298.4|12274.4|12300.3|12276.3|12298.4|12274.4|0
1712098500000|2024-04-02 22:55:00|12298.2|12274.2|12298.7|12274.7|12298.7|12274.7|12298|12274|0
1712098800000|2024-04-02 23:00:00|12298.4|12274.4|12298.4|12274.4|12298.7|12274.7|12297.6|12273.6|0
1712099100000|2024-04-02 23:05:00|12298.5|12274.5|12298.4|12274.4|12298.7|12274.7|12298|12274|0
1712099400000|2024-04-02 23:10:00|12298.7|12274.7|12298.7|12274.7|12299.1|12275.1|12298.7|12274.7|0
1712099700000|2024-04-02 23:15:00|12299.1|12275.1|12299.5|12275.5|12299.5|12275.5|12298.7|12274.7|0
1712100000000|2024-04-02 23:20:00|12299.3|12275.3|12299.5|12275.5|12299.5|12275.5|12299.1|12275.1|0
1712100300000|2024-04-02 23:25:00|12299.3|12275.3|12299.5|12275.5|12299.9|12275.9|12299.1|12275.1|0
1712100600000|2024-04-02 23:30:00|12299.7|12275.7|12300.3|12276.3|12300.3|12276.3|12299.5|12275.5|0
1712100900000|2024-04-02 23:35:00|12299.9|12275.9|12299.5|12275.5|12299.9|12275.9|12299.5|12275.5|0
1712101200000|2024-04-02 23:40:00|12299.7|12275.7|12299.5|12275.5|12299.9|12275.9|12298.4|12274.4|0
1712101500000|2024-04-02 23:45:00|12299.7|12275.7|12298.4|12274.4|12299.9|12275.9|12298|12274|0
1712101800000|2024-04-02 23:50:00|12298.2|12274.2|12297.8|12273.8|12298.4|12274.4|12297.2|12273.2|0
1712102100000|2024-04-02 23:55:00|12298|12274|12297.8|12273.8|12298.2|12274.2|12297.6|12273.6|0
1712102400000|2024-04-03 00:00:00|12297.5|12273.5|12295.5|12271.5|12297.5|12273.5|12295.5|12271.5|0
1712102700000|2024-04-03 00:05:00|12295.1|12271.1|12291.2|12267.2|12295.5|12271.5|12291.2|12267.2|0
1712103000000|2024-04-03 00:10:00|12290.9|12266.9|12295|12271|12296.2|12272.2|12290.1|12266.1|0
1712103300000|2024-04-03 00:15:00|12295.4|12271.4|12294.6|12270.6|12295.4|12271.4|12291.3|12267.3|0
1712103600000|2024-04-03 00:20:00|12294.4|12270.4|12296.6|12272.6|12297.3|12273.3|12293.9|12269.9|0
1712103900000|2024-04-03 00:25:00|12296.4|12272.4|12296.3|12272.3|12296.6|12272.6|12295.1|12271.1|0
1712104200000|2024-04-03 00:30:00|12296.1|12272.1|12296.8|12272.8|12297|12273|12295.9|12271.9|0
1712104500000|2024-04-03 00:35:00|12296.9|12272.9|12296.3|12272.3|12297.5|12273.5|12296.3|12272.3|0
1712104800000|2024-04-03 00:40:00|12296.6|12272.6|12295.1|12271.1|12297.8|12273.8|12295.1|12271.1|0
1712105100000|2024-04-03 00:45:00|12294.9|12270.9|12293.7|12269.7|12300.1|12276.1|12293|12269|0
1712105400000|2024-04-03 00:50:00|12294|12270|12295.9|12271.9|12295.9|12271.9|12292.8|12268.8|0
1712105700000|2024-04-03 00:55:00|12295.6|12271.6|12304.2|12280.2|12304.2|12280.2|12293.9|12269.9|0
1712106000000|2024-04-03 01:00:00|12307.5|12297.5|12284|12274|12308|12298|12279|12269|4240
1712106300000|2024-04-03 01:05:00|12285|12275|12286|12276|12288.5|12278.5|12279.5|12269.5|1421
1712106600000|2024-04-03 01:10:00|12287|12277|12279|12269|12288|12278|12276|12266|1347
1712106900000|2024-04-03 01:15:00|12278.5|12268.5|12278.5|12268.5|12288|12278|12271|12261|2414
1712107200000|2024-04-03 01:20:00|12280|12270|12297|12287|12297|12287|12279|12269|2138
1712107500000|2024-04-03 01:25:00|12298|12288|12298|12288|12305|12295|12291.5|12281.5|3533
1712107800000|2024-04-03 01:30:00|12301|12291|12270.5|12260.5|12308|12298|12267|12257|10754
1712108100000|2024-04-03 01:35:00|12272|12262|12286|12276|12287|12277|12249|12239|7282
1712108400000|2024-04-03 01:40:00|12286.5|12276.5|12274|12264|12288|12278|12260|12250|3640
1712108700000|2024-04-03 01:45:00|12275|12265|12282.5|12272.5|12296.5|12286.5|12272.5|12262.5|3375
1712109000000|2024-04-03 01:50:00|12284.5|12274.5|12283.5|12273.5|12298.5|12288.5|12278.5|12268.5|2162
1712109300000|2024-04-03 01:55:00|12284.5|12274.5|12276.5|12266.5|12290.5|12280.5|12274.5|12264.5|2566
1712109600000|2024-04-03 02:00:00|12277.5|12267.5|12273.5|12263.5|12286.5|12276.5|12271.5|12261.5|2458
1712109900000|2024-04-03 02:05:00|12274.5|12264.5|12261.5|12251.5|12275.5|12265.5|12255.5|12245.5|3394
1712110200000|2024-04-03 02:10:00|12259.5|12249.5|12256.5|12246.5|12261.5|12251.5|12250.5|12240.5|2535
1712110500000|2024-04-03 02:15:00|12255.5|12245.5|12263.5|12253.5|12263.5|12253.5|12244.5|12234.5|3040
1712110800000|2024-04-03 02:20:00|12264.5|12254.5|12271.5|12261.5|12274.5|12264.5|12252.5|12242.5|3605
1712111100000|2024-04-03 02:25:00|12269.5|12259.5|12267.5|12257.5|12280.5|12270.5|12263.5|12253.5|1884
1712111400000|2024-04-03 02:30:00|12266.5|12256.5|12271.1|12261.1|12274.1|12264.1|12259.1|12249.1|2502
1712111700000|2024-04-03 02:35:00|12272.1|12262.1|12270.1|12260.1|12275.1|12265.1|12256.1|12246.1|3481
1712112000000|2024-04-03 02:40:00|12269.1|12259.1|12236.1|12226.1|12269.1|12259.1|12232.1|12222.1|2763
1712112300000|2024-04-03 02:45:00|12237.1|12227.1|12216.1|12206.1|12238.1|12228.1|12216.1|12206.1|5510
1712112600000|2024-04-03 02:50:00|12215.1|12205.1|12211.1|12201.1|12215.1|12205.1|12205.1|12195.1|5199
1712112900000|2024-04-03 02:55:00|12212.1|12202.1|12207.1|12197.1|12212.1|12202.1|12202.1|12192.1|2807
1712113200000|2024-04-03 03:00:00|12206.1|12196.1|12220.1|12210.1|12222.1|12212.1|12205.1|12195.1|4619
1712113500000|2024-04-03 03:05:00|12219.1|12209.1|12227.1|12217.1|12228.1|12218.1|12215.1|12205.1|1980
1712113800000|2024-04-03 03:10:00|12226.1|12216.1|12240.1|12230.1|12243.1|12233.1|12221.1|12211.1|2068
1712114100000|2024-04-03 03:15:00|12241.1|12231.1|12247.1|12237.1|12253.1|12243.1|12237.1|12227.1|2861
1712114400000|2024-04-03 03:20:00|12248.1|12238.1|12241.1|12231.1|12248.1|12238.1|12241.1|12231.1|1148
1712114700000|2024-04-03 03:25:00|12240.1|12230.1|12253.1|12243.1|12254.1|12244.1|12238.1|12228.1|1210
1712115000000|2024-04-03 03:30:00|12254.1|12244.1|12250.1|12240.1|12254.1|12244.1|12248.1|12238.1|320
1712115300000|2024-04-03 03:35:00|12249.1|12239.1|12251.1|12241.1|12253.1|12243.1|12249.1|12239.1|478
1712115600000|2024-04-03 03:40:00|12252.1|12242.1|12255.1|12245.1|12255.1|12245.1|12251.1|12241.1|245
1712115900000|2024-04-03 03:45:00|12254.1|12244.1|12263.1|12253.1|12264.1|12254.1|12254.1|12244.1|573
1712116200000|2024-04-03 03:50:00|12264.1|12254.1|12260.1|12250.1|12264.1|12254.1|12258.1|12248.1|385
1712116500000|2024-04-03 03:55:00|12259.1|12249.1|12256.1|12246.1|12259.1|12249.1|12255.1|12245.1|431
1712116800000|2024-04-03 04:00:00|12255.1|12245.1|12256.1|12246.1|12257.1|12247.1|12254.1|12244.1|229
1712117100000|2024-04-03 04:05:00|12255.1|12245.1|12255.1|12245.1|12258.1|12248.1|12254.1|12244.1|281
1712117400000|2024-04-03 04:10:00|12256.1|12246.1|12255.1|12245.1|12257.1|12247.1|12254.1|12244.1|208
1712117700000|2024-04-03 04:15:00|12256.1|12246.1|12250.1|12240.1|12256.1|12246.1|12250.1|12240.1|304
1712118000000|2024-04-03 04:20:00|12251.1|12241.1|12253.1|12243.1|12255.1|12245.1|12250.1|12240.1|322
1712118300000|2024-04-03 04:25:00|12254.1|12244.1|12255.1|12245.1|12256.1|12246.1|12253.1|12243.1|237
1712118600000|2024-04-03 04:30:00|12256.1|12246.1|12259.1|12249.1|12260.1|12250.1|12254.1|12244.1|167
1712118900000|2024-04-03 04:35:00|12260.1|12250.1|12256.1|12246.1|12260.1|12250.1|12256.1|12246.1|433
1712119200000|2024-04-03 04:40:00|12257.1|12247.1|12255.1|12245.1|12257.1|12247.1|12254.1|12244.1|240
1712119500000|2024-04-03 04:45:00|12256.1|12246.1|12255.1|12245.1|12257.1|12247.1|12254.1|12244.1|124
1712119800000|2024-04-03 04:50:00|12254.1|12244.1|12255.1|12245.1|12255.1|12245.1|12253.1|12243.1|127
1712120100000|2024-04-03 04:55:00|12254.1|12244.1|12251.1|12241.1|12254.1|12244.1|12251.1|12241.1|259
1712120400000|2024-04-03 05:00:00|12250.1|12240.1|12254.1|12244.1|12262.1|12252.1|12246.1|12236.1|2156
1712120700000|2024-04-03 05:05:00|12253.1|12243.1|12259.1|12249.1|12265.1|12255.1|12247.1|12237.1|1631
1712121000000|2024-04-03 05:10:00|12258.1|12248.1|12266.1|12256.1|12279.1|12269.1|12256.1|12246.1|1933
1712121300000|2024-04-03 05:15:00|12267.1|12257.1|12277.1|12267.1|12278.1|12268.1|12263.1|12253.1|2582
1712121600000|2024-04-03 05:20:00|12278.1|12268.1|12276.1|12266.1|12283.1|12273.1|12270.1|12260.1|1686
1712121900000|2024-04-03 05:25:00|12275.1|12265.1|12286.1|12276.1|12289.1|12279.1|12271.1|12261.1|1540
1712122200000|2024-04-03 05:30:00|12287.1|12277.1|12275.1|12265.1|12294.1|12284.1|12274.1|12264.1|2063
1712122500000|2024-04-03 05:35:00|12274.1|12264.1|12258.1|12248.1|12278.1|12268.1|12255.1|12245.1|3658
1712122800000|2024-04-03 05:40:00|12257.1|12247.1|12256.1|12246.1|12266.1|12256.1|12256.1|12246.1|961
1712123100000|2024-04-03 05:45:00|12257.1|12247.1|12257.1|12247.1|12264.1|12254.1|12256.1|12246.1|1032
1712123400000|2024-04-03 05:50:00|12256.1|12246.1|12262.1|12252.1|12264.1|12254.1|12252.1|12242.1|1568
1712123700000|2024-04-03 05:55:00|12263.1|12253.1|12255.1|12245.1|12263.1|12253.1|12251.1|12241.1|1146
1712124000000|2024-04-03 06:00:00|12256.1|12246.1|12260.1|12250.1|12261.1|12251.1|12244.1|12234.1|1778
1712124300000|2024-04-03 06:05:00|12259.1|12249.1|12254.1|12244.1|12263.1|12253.1|12250.1|12240.1|1389
1712124600000|2024-04-03 06:10:00|12253.1|12243.1|12258.1|12248.1|12258.1|12248.1|12245.1|12235.1|976
1712124900000|2024-04-03 06:15:00|12257.1|12247.1|12255.1|12245.1|12263.1|12253.1|12252.1|12242.1|804
1712125200000|2024-04-03 06:20:00|12256.1|12246.1|12247.1|12237.1|12258.1|12248.1|12247.1|12237.1|762
1712125500000|2024-04-03 06:25:00|12248.1|12238.1|12243.1|12233.1|12249.1|12239.1|12241.1|12231.1|1695
1712125800000|2024-04-03 06:30:00|12242.1|12232.1|12237.1|12227.1|12244.1|12234.1|12230.1|12220.1|2650
1712126100000|2024-04-03 06:35:00|12236.1|12226.1|12247.1|12237.1|12249.1|12239.1|12235.1|12225.1|1366
1712126400000|2024-04-03 06:40:00|12246.1|12236.1|12244.1|12234.1|12250.1|12240.1|12242.1|12232.1|2578
1712126700000|2024-04-03 06:45:00|12245.1|12235.1|12251.1|12241.1|12253.1|12243.1|12244.1|12234.1|2491
1712127000000|2024-04-03 06:50:00|12250.1|12240.1|12238.1|12228.1|12251.1|12241.1|12238.1|12228.1|3316
1712127300000|2024-04-03 06:55:00|12239.1|12229.1|12246.1|12236.1|12247.1|12237.1|12236.1|12226.1|4289
1712127600000|2024-04-03 07:00:00|12247.1|12237.1|12240.1|12230.1|12250.1|12240.1|12240.1|12230.1|1414
1712127900000|2024-04-03 07:05:00|12239.1|12229.1|12243.1|12233.1|12243.1|12233.1|12237.1|12227.1|740
1712128200000|2024-04-03 07:10:00|12244.1|12234.1|12248.1|12238.1|12248.1|12238.1|12242.1|12232.1|505
1712128500000|2024-04-03 07:15:00|12247.1|12237.1|12247.1|12237.1|12249.1|12239.1|12246.1|12236.1|1025
1712128800000|2024-04-03 07:20:00|12246.1|12236.1|12246.1|12236.1|12249.1|12239.1|12242.1|12232.1|870
1712129100000|2024-04-03 07:25:00|12245.1|12235.1|12245.1|12235.1|12250.1|12240.1|12242.1|12232.1|1163
1712129400000|2024-04-03 07:30:00|12244.1|12234.1|12242.1|12232.1|12245.1|12235.1|12240.1|12230.1|622
1712129700000|2024-04-03 07:35:00|12243.1|12233.1|12247.1|12237.1|12248.1|12238.1|12241.1|12231.1|390
1712130000000|2024-04-03 07:40:00|12246.1|12236.1|12244.1|12234.1|12248.1|12238.1|12242.1|12232.1|543
1712130300000|2024-04-03 07:45:00|12245.1|12235.1|12247.1|12237.1|12249.1|12239.1|12244.1|12234.1|976
1712130600000|2024-04-03 07:50:00|12246.1|12236.1|12244.1|12234.1|12248.1|12238.1|12244.1|12234.1|326
1712130900000|2024-04-03 07:55:00|12243.1|12233.1|12244.1|12234.1|12247.1|12237.1|12241.1|12231.1|473
1712131200000|2024-04-03 08:00:00|12245.1|12233.1|12244.1|12233.1|12248.1|12236.1|12243.1|12232.1|595
1712131500000|2024-04-03 08:05:00|12243.1|12232.1|12241.1|12230.1|12245.1|12234.1|12240.1|12228.1|418
1712131800000|2024-04-03 08:10:00|12242.1|12231.1|12244.1|12233.1|12244.1|12233.1|12240.1|12229.1|428
1712132100000|2024-04-03 08:15:00|12245.1|12234.1|12244.1|12233.1|12246.1|12234.1|12241.1|12230.1|452
1712132400000|2024-04-03 08:20:00|12245.1|12234.1|12247.1|12236.1|12249.1|12238.1|12242.1|12231.1|678
1712132700000|2024-04-03 08:25:00|12246.1|12235.1|12249.1|12235.1|12249.1|12238.1|12243.1|12232.1|634
1712133000000|2024-04-03 08:30:00|12249.2|12225.2|12249.8|12225.8|12252.5|12228.5|12249.2|12225.2|2
1712133300000|2024-04-03 08:35:00|12249.6|12225.6|12249.9|12225.9|12250.6|12226.6|12247.7|12223.7|225
1712133600000|2024-04-03 08:40:00|12250.1|12226.1|12251|12227|12251.3|12227.3|12248.6|12224.6|0
1712133900000|2024-04-03 08:45:00|12250.8|12226.8|12256.5|12232.5|12256.8|12232.8|12250.5|12226.5|0
1712134200000|2024-04-03 08:50:00|12256.1|12232.1|12252.7|12228.7|12256.1|12232.1|12252.7|12228.7|0
1712134500000|2024-04-03 08:55:00|12252.5|12228.5|12249.7|12225.7|12252.5|12228.5|12249.7|12225.7|0
1712134800000|2024-04-03 09:00:00|12261.1|12244.1|12252.1|12241.1|12263.1|12249.1|12250.1|12239.1|621
1712135100000|2024-04-03 09:05:00|12251.1|12240.1|12250.1|12239.1|12251.1|12241.1|12248.1|12236.1|100
1712135400000|2024-04-03 09:10:00|12249.1|12238.1|12248.1|12237.1|12250.1|12239.1|12247.1|12235.1|68
1712135700000|2024-04-03 09:15:00|12249.1|12238.1|12251.1|12240.1|12252.1|12241.1|12249.1|12238.1|110
1712136000000|2024-04-03 09:20:00|12252.1|12239.1|12249.1|12237.1|12252.1|12239.1|12249.1|12237.1|20
1712136300000|2024-04-03 09:25:00|12248.1|12236.1|12250.1|12238.1|12250.1|12239.1|12248.1|12236.1|47
1712136600000|2024-04-03 09:30:00|12249.1|12239.1|12248.1|12237.1|12251.1|12240.1|12247.1|12236.1|48
1712136900000|2024-04-03 09:35:00|12247.1|12236.1|12247.1|12236.1|12250.1|12239.1|12247.1|12236.1|45
1712137200000|2024-04-03 09:40:00|12248.1|12235.1|12247.1|12236.1|12248.1|12236.1|12244.1|12233.1|69
1712137500000|2024-04-03 09:45:00|12248.1|12237.1|12247.1|12236.1|12248.1|12237.1|12247.1|12235.1|25
1712137800000|2024-04-03 09:50:00|12246.1|12235.1|12247.1|12236.1|12248.1|12237.1|12246.1|12235.1|37
1712138100000|2024-04-03 09:55:00|12246.1|12235.1|12244.1|12233.1|12247.1|12236.1|12243.1|12232.1|206
1712138400000|2024-04-03 10:00:00|12245.1|12232.1|12244.1|12233.1|12245.1|12233.1|12242.1|12230.1|592
1712138700000|2024-04-03 10:05:00|12243.1|12232.1|12244.1|12232.1|12245.1|12233.1|12242.1|12231.1|225
1712139000000|2024-04-03 10:10:00|12245.1|12233.1|12243.1|12231.1|12245.1|12234.1|12242.1|12231.1|129
1712139300000|2024-04-03 10:15:00|12242.1|12232.1|12244.1|12233.1|12245.1|12233.1|12242.1|12231.1|115
1712139600000|2024-04-03 10:20:00|12243.1|12232.1|12245.1|12233.1|12245.1|12233.1|12243.1|12232.1|8
1712139900000|2024-04-03 10:25:00|12244.1|12232.1|12243.1|12232.1|12245.1|12233.1|12243.1|12231.1|40
1712140200000|2024-04-03 10:30:00|12244.1|12233.1|12241.1|12230.1|12244.1|12233.1|12240.1|12229.1|41
1712140500000|2024-04-03 10:35:00|12242.1|12231.1|12243.1|12232.1|12244.1|12232.1|12242.1|12231.1|41
1712140800000|2024-04-03 10:40:00|12242.1|12231.1|12247.1|12236.1|12248.1|12237.1|12242.1|12231.1|23
1712141100000|2024-04-03 10:45:00|12246.1|12235.1|12246.1|12234.1|12247.1|12235.1|12245.1|12233.1|16
1712141400000|2024-04-03 10:50:00|12245.1|12235.1|12245.1|12234.1|12246.1|12235.1|12243.1|12232.1|42
1712141700000|2024-04-03 10:55:00|12246.1|12235.1|12246.1|12235.1|12246.1|12235.1|12245.1|12234.1|8
1712142000000|2024-04-03 11:00:00|12247.1|12236.1|12247.1|12236.1|12249.1|12237.1|12245.1|12234.1|12
1712142300000|2024-04-03 11:05:00|12246.1|12235.1|12245.1|12234.1|12246.1|12235.1|12243.1|12232.1|55
1712142600000|2024-04-03 11:10:00|12246.1|12235.1|12247.1|12235.1|12248.1|12237.1|12245.1|12234.1|22
1712142900000|2024-04-03 11:15:00|12248.1|12236.1|12248.1|12237.1|12249.1|12238.1|12247.1|12235.1|42
1712143200000|2024-04-03 11:20:00|12247.1|12236.1|12247.1|12235.1|12248.1|12237.1|12246.1|12235.1|22
1712143500000|2024-04-03 11:25:00|12246.1|12234.1|12246.1|12234.1|12247.1|12236.1|12244.1|12233.1|48
1712143800000|2024-04-03 11:30:00|12245.1|12235.1|12248.1|12236.1|12249.1|12238.1|12245.1|12234.1|33
1712144100000|2024-04-03 11:35:00|12247.1|12235.1|12245.1|12234.1|12247.1|12235.1|12244.1|12232.1|62
1712144400000|2024-04-03 11:40:00|12244.1|12233.1|12246.1|12235.1|12246.1|12235.1|12244.1|12233.1|24
1712144700000|2024-04-03 11:45:00|12247.1|12236.1|12246.1|12235.1|12248.1|12237.1|12246.1|12235.1|40
1712145000000|2024-04-03 11:50:00|12247.1|12236.1|12248.1|12237.1|12250.1|12239.1|12247.1|12236.1|33
1712145300000|2024-04-03 11:55:00|12246.1|12235.1|12247.1|12236.1|12247.1|12236.1|12245.1|12234.1|214
1712145600000|2024-04-03 12:00:00|12246.1|12235.1|12247.1|12236.1|12247.1|12236.1|12245.1|12234.1|44
1712145900000|2024-04-03 12:05:00|12248.1|12237.1|12249.1|12238.1|12250.1|12238.1|12247.1|12236.1|7
1712146200000|2024-04-03 12:10:00|12248.1|12237.1|12246.1|12235.1|12248.1|12237.1|12246.1|12234.1|67
1712146500000|2024-04-03 12:15:00|12248.1|12236.1|12244.1|12233.1|12249.1|12238.1|12243.1|12231.1|34
1712146800000|2024-04-03 12:20:00|12245.1|12234.1|12243.1|12232.1|12246.1|12235.1|12241.1|12230.1|66
1712147100000|2024-04-03 12:25:00|12242.1|12231.1|12239.1|12227.1|12243.1|12231.1|12238.1|12227.1|93
1712147400000|2024-04-03 12:30:00|12238.1|12228.1|12241.1|12230.1|12241.1|12230.1|12238.1|12227.1|39
1712147700000|2024-04-03 12:35:00|12240.1|12229.1|12242.1|12231.1|12243.1|12231.1|12239.1|12227.1|79
1712148000000|2024-04-03 12:40:00|12243.1|12230.1|12244.1|12232.1|12244.1|12233.1|12243.1|12230.1|4
1712148300000|2024-04-03 12:45:00|12243.1|12231.1|12244.1|12232.1|12245.1|12234.1|12243.1|12231.1|40
1712148600000|2024-04-03 12:50:00|12243.1|12233.1|12241.1|12230.1|12243.1|12233.1|12239.1|12228.1|117
1712148900000|2024-04-03 12:55:00|12242.1|12231.1|12242.1|12231.1|12243.1|12232.1|12241.1|12230.1|22
1712149200000|2024-04-03 13:00:00|12243.1|12232.1|12245.1|12234.1|12248.1|12237.1|12243.1|12231.1|41
1712149500000|2024-04-03 13:05:00|12246.1|12235.1|12245.1|12234.1|12247.1|12235.1|12245.1|12234.1|31
1712149800000|2024-04-03 13:10:00|12246.1|12235.1|12245.1|12234.1|12246.1|12235.1|12245.1|12233.1|35
1712150100000|2024-04-03 13:15:00|12244.1|12233.1|12245.1|12234.1|12245.1|12234.1|12244.1|12233.1|17
1712150400000|2024-04-03 13:20:00|12246.1|12235.1|12245.1|12234.1|12246.1|12235.1|12244.1|12233.1|29
1712150700000|2024-04-03 13:25:00|12244.1|12233.1|12247.1|12236.1|12247.1|12236.1|12244.1|12233.1|107
1712151000000|2024-04-03 13:30:00|12248.1|12237.1|12257.1|12246.1|12265.1|12254.1|12248.1|12237.1|1111
1712151300000|2024-04-03 13:35:00|12256.1|12245.1|12259.1|12248.1|12260.1|12248.1|12251.1|12239.1|873
1712151600000|2024-04-03 13:40:00|12260.1|12247.1|12250.1|12238.1|12262.1|12251.1|12248.1|12237.1|360
1712151900000|2024-04-03 13:45:00|12251.1|12239.1|12247.1|12236.1|12253.1|12242.1|12247.1|12236.1|202
1712152200000|2024-04-03 13:50:00|12248.1|12237.1|12246.1|12235.1|12248.1|12237.1|12241.1|12230.1|312
1712152500000|2024-04-03 13:55:00|12247.1|12236.1|12252.1|12241.1|12252.1|12241.1|12246.1|12235.1|62
1712152800000|2024-04-03 14:00:00|12256.1|12242.1|12259.1|12248.1|12274.1|12263.1|12256.1|12242.1|479
1712153100000|2024-04-03 14:05:00|12260.1|12249.1|12253.1|12242.1|12261.1|12250.1|12252.1|12241.1|154
1712153400000|2024-04-03 14:10:00|12254.1|12243.1|12258.1|12247.1|12258.1|12247.1|12251.1|12239.1|119
1712153700000|2024-04-03 14:15:00|12257.1|12246.1|12257.1|12246.1|12260.1|12248.1|12252.1|12240.1|178
1712154000000|2024-04-03 14:20:00|12256.1|12245.1|12255.1|12244.1|12261.1|12250.1|12253.1|12241.1|164
1712154300000|2024-04-03 14:25:00|12256.1|12243.1|12254.1|12243.1|12261.1|12250.1|12254.1|12242.1|245
1712154600000|2024-04-03 14:30:00|12256.1|12245.1|12256.1|12245.1|12259.1|12248.1|12253.1|12242.1|429
1712154900000|2024-04-03 14:35:00|12255.1|12244.1|12258.1|12247.1|12259.1|12247.1|12255.1|12244.1|125
1712155200000|2024-04-03 14:40:00|12259.1|12248.1|12263.1|12252.1|12264.1|12253.1|12258.1|12247.1|176
1712155500000|2024-04-03 14:45:00|12264.1|12253.1|12262.1|12251.1|12265.1|12254.1|12260.1|12249.1|370
1712155800000|2024-04-03 14:50:00|12263.1|12252.1|12270.1|12259.1|12271.1|12259.1|12260.1|12248.1|228
1712156100000|2024-04-03 14:55:00|12271.1|12260.1|12272.1|12261.1|12273.1|12262.1|12270.1|12258.1|115
1712156400000|2024-04-03 15:00:00|12273.1|12262.1|12275.1|12264.1|12275.1|12264.1|12271.1|12260.1|340
1712156700000|2024-04-03 15:05:00|12276.1|12263.1|12277.1|12266.1|12279.1|12268.1|12275.1|12263.1|141
1712157000000|2024-04-03 15:10:00|12278.1|12265.1|12275.1|12264.1|12278.1|12265.1|12273.1|12262.1|141
1712157300000|2024-04-03 15:15:00|12274.1|12263.1|12269.1|12258.1|12274.1|12264.1|12269.1|12258.1|194
1712157600000|2024-04-03 15:20:00|12268.1|12257.1|12274.1|12263.1|12274.1|12263.1|12266.1|12255.1|197
1712157900000|2024-04-03 15:25:00|12275.1|12264.1|12273.1|12262.1|12278.1|12267.1|12272.1|12261.1|363
1712158200000|2024-04-03 15:30:00|12274.1|12261.1|12275.1|12264.1|12276.1|12265.1|12272.1|12261.1|107
1712158500000|2024-04-03 15:35:00|12274.1|12263.1|12276.1|12265.1|12279.1|12268.1|12274.1|12263.1|151
1712158800000|2024-04-03 15:40:00|12278.1|12264.1|12278.1|12266.1|12279.1|12268.1|12277.1|12264.1|137
1712159100000|2024-04-03 15:45:00|12277.1|12265.1|12280.1|12268.1|12280.1|12269.1|12276.1|12265.1|270
1712159400000|2024-04-03 15:50:00|12279.1|12269.1|12280.1|12269.1|12281.1|12270.1|12279.1|12268.1|212
1712159700000|2024-04-03 15:55:00|12279.1|12268.1|12280.1|12268.1|12281.1|12270.1|12279.1|12268.1|120
1712160000000|2024-04-03 16:00:00|12279.1|12269.1|12283.1|12272.1|12283.1|12272.1|12279.1|12268.1|416
1712160300000|2024-04-03 16:05:00|12282.1|12271.1|12277.1|12265.1|12283.1|12272.1|12277.1|12265.1|206
1712160600000|2024-04-03 16:10:00|12276.1|12266.1|12277.1|12266.1|12281.1|12269.1|12273.1|12262.1|165
1712160900000|2024-04-03 16:15:00|12276.1|12265.1|12278.1|12266.1|12280.1|12269.1|12275.1|12264.1|73
1712161200000|2024-04-03 16:20:00|12277.1|12267.1|12276.1|12265.1|12279.1|12267.1|12276.1|12265.1|105
1712161500000|2024-04-03 16:25:00|12275.1|12264.1|12274.1|12263.1|12278.1|12266.1|12273.1|12262.1|145
1712161800000|2024-04-03 16:30:00|12275.1|12264.1|12280.1|12269.1|12282.1|12270.1|12274.1|12264.1|153
1712162100000|2024-04-03 16:35:00|12279.1|12268.1|12270.1|12259.1|12280.1|12269.1|12270.1|12259.1|152
1712162400000|2024-04-03 16:40:00|12271.1|12260.1|12274.1|12263.1|12276.1|12265.1|12271.1|12260.1|63
1712162700000|2024-04-03 16:45:00|12273.1|12262.1|12272.1|12260.1|12274.1|12263.1|12271.1|12260.1|85
1712163000000|2024-04-03 16:50:00|12273.1|12261.1|12274.1|12263.1|12275.1|12263.1|12272.1|12260.1|98
1712163300000|2024-04-03 16:55:00|12275.1|12264.1|12271.1|12260.1|12275.1|12264.1|12271.1|12260.1|84
1712163600000|2024-04-03 17:00:00|12272.1|12261.1|12271.1|12260.1|12274.1|12263.1|12271.1|12260.1|104
1712163900000|2024-04-03 17:05:00|12272.1|12259.1|12274.1|12263.1|12275.1|12263.1|12271.1|12259.1|27
1712164200000|2024-04-03 17:10:00|12275.1|12264.1|12277.1|12266.1|12278.1|12266.1|12275.1|12263.1|40
1712164500000|2024-04-03 17:15:00|12278.1|12267.1|12278.1|12267.1|12278.1|12267.1|12277.1|12266.1|52
1712164800000|2024-04-03 17:20:00|12279.1|12268.1|12280.1|12269.1|12282.1|12271.1|12279.1|12267.1|141
1712165100000|2024-04-03 17:25:00|12281.1|12270.1|12280.1|12268.1|12281.1|12270.1|12278.1|12267.1|69
1712165400000|2024-04-03 17:30:00|12281.1|12269.1|12281.1|12270.1|12282.1|12271.1|12278.1|12267.1|72
1712165700000|2024-04-03 17:35:00|12280.1|12269.1|12282.1|12271.1|12283.1|12272.1|12280.1|12269.1|242
1712166000000|2024-04-03 17:40:00|12283.1|12272.1|12283.1|12272.1|12284.1|12273.1|12282.1|12271.1|141
1712166300000|2024-04-03 17:45:00|12282.1|12271.1|12285.1|12274.1|12286.1|12275.1|12282.1|12271.1|159
1712166600000|2024-04-03 17:50:00|12286.1|12275.1|12286.1|12274.1|12286.1|12275.1|12285.1|12274.1|188
1712166900000|2024-04-03 17:55:00|12285.1|12275.1|12286.1|12274.1|12286.1|12275.1|12285.1|12273.1|396
1712167200000|2024-04-03 18:00:00|12285.1|12275.1|12288.1|12276.1|12288.1|12277.1|12285.1|12274.1|128
1712167500000|2024-04-03 18:05:00|12287.1|12277.1|12286.1|12275.1|12290.1|12279.1|12286.1|12275.1|184
1712167800000|2024-04-03 18:10:00|12287.1|12274.1|12283.1|12271.1|12287.1|12275.1|12282.1|12271.1|66
1712168100000|2024-04-03 18:15:00|12282.1|12272.1|12280.1|12269.1|12283.1|12272.1|12280.1|12269.1|65
1712168400000|2024-04-03 18:20:00|12281.1|12270.1|12283.1|12272.1|12284.1|12273.1|12281.1|12270.1|75
1712168700000|2024-04-03 18:25:00|12284.1|12271.1|12280.1|12269.1|12284.1|12271.1|12280.1|12269.1|57
1712169000000|2024-04-03 18:30:00|12279.1|12268.1|12280.1|12268.1|12280.1|12268.1|12276.1|12265.1|207
1712169300000|2024-04-03 18:35:00|12281.1|12269.1|12279.1|12268.1|12282.1|12271.1|12278.1|12267.1|56
1712169600000|2024-04-03 18:40:00|12280.1|12269.1|12280.1|12269.1|12282.1|12271.1|12279.1|12268.1|19
1712169900000|2024-04-03 18:45:00|12279.1|12268.1|12279.1|12268.1|12282.1|12270.1|12278.1|12267.1|70
1712170200000|2024-04-03 18:50:00|12280.1|12269.1|12278.1|12267.1|12281.1|12269.1|12277.1|12266.1|86
1712170500000|2024-04-03 18:55:00|12279.1|12266.1|12278.1|12267.1|12279.1|12268.1|12277.1|12266.1|80
1712170800000|2024-04-03 19:00:00|12277.1|12266.1|12274.1|12263.1|12278.1|12267.1|12274.1|12263.1|83
1712171100000|2024-04-03 19:05:00|12275.1|12264.1|12276.1|12265.1|12276.1|12265.1|12275.1|12264.1|19
1712171400000|2024-04-03 19:10:00|12275.1|12264.1|12268.1|12257.1|12275.1|12265.1|12267.1|12256.1|170
1712171700000|2024-04-03 19:15:00|12267.1|12256.1|12270.1|12259.1|12272.1|12261.1|12266.1|12255.1|111
1712172000000|2024-04-03 19:20:00|12269.1|12258.1|12266.1|12255.1|12270.1|12259.1|12266.1|12255.1|205
1712172300000|2024-04-03 19:25:00|12267.1|12256.1|12266.1|12255.1|12267.1|12256.1|12265.1|12254.1|56
1712172600000|2024-04-03 19:30:00|12265.1|12254.1|12265.1|12254.1|12265.1|12254.1|12264.1|12253.1|79
1712172900000|2024-04-03 19:35:00|12266.1|12255.1|12266.1|12255.1|12269.1|12258.1|12266.1|12255.1|105
1712173200000|2024-04-03 19:40:00|12267.1|12256.1|12266.6|12256.6|12267.1|12256.6|12265.1|12254.1|119
1712173500000|2024-04-03 19:45:00|12267.1|12257.1|12266.6|12256.6|12267.6|12257.6|12266.6|12256.6|39
1712173800000|2024-04-03 19:50:00|12267.6|12257.6|12268.6|12258.6|12268.6|12258.6|12264.6|12254.6|107
1712174100000|2024-04-03 19:55:00|12269.1|12259.1|12262.6|12252.6|12269.6|12259.6|12261.6|12251.6|276
1712174400000|2024-04-03 20:00:00|12262.1|12252.1|12265.6|12255.6|12266.6|12256.6|12261.6|12251.6|30
1712174700000|2024-04-03 20:05:00|12266.1|12256.1|12267.1|12257.1|12267.1|12257.1|12266.1|12256.1|2
1712175000000|2024-04-03 20:10:00|12266.6|12256.6|12265.6|12255.6|12266.6|12256.6|12265.6|12255.6|5
1712175300000|2024-04-03 20:15:00|12266.1|12256.1|12264.6|12254.6|12266.1|12256.1|12264.6|12254.6|5
1712175600000|2024-04-03 20:20:00|12265.1|12255.1|12266.1|12256.1|12266.1|12256.1|12265.1|12255.1|0
1712175900000|2024-04-03 20:25:00|12266.6|12256.6|12266.6|12256.6|12266.6|12256.6|12266.6|12256.6|4
1712176200000|2024-04-03 20:30:00|12267.1|12257.1|12267.1|12257.1|12267.1|12257.1|12267.1|12257.1|4
1712176500000|2024-04-03 20:35:00|||||||||5
1712176800000|2024-04-03 20:40:00|12266.6|12256.6|12270.1|12260.1|12270.6|12260.6|12266.6|12256.6|64
1712177100000|2024-04-03 20:45:00|12270.6|12260.6|12273.6|12263.6|12273.6|12263.6|12270.1|12260.1|6
1712177400000|2024-04-03 20:50:00|12274.1|12264.1|12271.1|12261.1|12274.6|12264.6|12271.1|12261.1|74
1712177700000|2024-04-03 20:55:00|12270.6|12260.6|12271.6|12261.6|12272.1|12262.1|12269.1|12259.1|22
1712178000000|2024-04-03 21:00:00|12271.1|12261.1|12273.1|12263.1|12273.1|12263.1|12271.1|12261.1|0
1712178300000|2024-04-03 21:05:00|12271.6|12261.6|12271.6|12261.6|12271.6|12261.6|12271.6|12261.6|1
1712178900000|2024-04-03 21:15:00|12278.7|12254.7|12277.8|12253.8|12278.8|12254.8|12277.5|12253.5|0
1712179200000|2024-04-03 21:20:00|12277.9|12253.9|12278.2|12254.2|12278.5|12254.5|12277.9|12253.9|0
1712179500000|2024-04-03 21:25:00|12278.1|12254.1|12278.4|12254.4|12278.6|12254.6|12278.1|12254.1|0
1712179800000|2024-04-03 21:30:00|12278.5|12254.5|12278.7|12254.7|12278.7|12254.7|12278.4|12254.4|0
1712180100000|2024-04-03 21:35:00|12278.5|12254.5|12278.6|12254.6|12278.6|12254.6|12278.3|12254.3|0
1712180400000|2024-04-03 21:40:00|12278.7|12254.7|12279|12255|12279.1|12255.1|12278.7|12254.7|0
1712180700000|2024-04-03 21:45:00|12278.9|12254.9|12279.6|12255.6|12279.6|12255.6|12278.8|12254.8|0
1712181000000|2024-04-03 21:50:00|12279.3|12255.3|12279.3|12255.3|12279.6|12255.6|12278.8|12254.8|0
1712181300000|2024-04-03 21:55:00|12279.5|12255.5|12279.9|12255.9|12279.9|12255.9|12279.5|12255.5|0
1712181600000|2024-04-03 22:00:00|12279.4|12255.4|12276.7|12252.7|12280.2|12256.2|12276.7|12252.7|0
1712181900000|2024-04-03 22:05:00|12277.1|12253.1|12277.9|12253.9|12278.3|12254.3|12277.1|12253.1|0
1712182500000|2024-04-03 22:15:00|12277.5|12253.5|12276.3|12252.3|12277.5|12253.5|12276.3|12252.3|0
1712182800000|2024-04-03 22:20:00|12276.7|12252.7|12277.1|12253.1|12277.5|12253.5|12276.7|12252.7|0
1712183100000|2024-04-03 22:25:00|12277.3|12253.3|12277.9|12253.9|12277.9|12253.9|12277.1|12253.1|0
1712183400000|2024-04-03 22:30:00|12277.5|12253.5|12277.9|12253.9|12277.9|12253.9|12276.7|12252.7|0
1712183700000|2024-04-03 22:35:00|12277.5|12253.5|12278.3|12254.3|12278.6|12254.6|12277.3|12253.3|0
1712184000000|2024-04-03 22:40:00|12277.9|12253.9|12277.5|12253.5|12278.3|12254.3|12277.5|12253.5|0
1712184300000|2024-04-03 22:45:00|12277.8|12253.8|12276.9|12252.9|12277.9|12253.9|12276.5|12252.5|0
1712184600000|2024-04-03 22:50:00|12276.7|12252.7|12276.5|12252.5|12276.9|12252.9|12276.1|12252.1|0
1712184900000|2024-04-03 22:55:00|12276.7|12252.7|12277.4|12253.4|12277.4|12253.4|12276.7|12252.7|0
1712185200000|2024-04-03 23:00:00|12277.8|12253.8|12277|12253|12277.8|12253.8|12277|12253|0
1712185500000|2024-04-03 23:05:00|12277.2|12253.2|12278.6|12254.6|12278.6|12254.6|12277|12253|0
1712185800000|2024-04-03 23:10:00|12278.7|12254.7|12280.1|12256.1|12280.1|12256.1|12278.7|12254.7|0
1712186100000|2024-04-03 23:15:00|12280.3|12256.3|12280.1|12256.1|12280.5|12256.5|12279.7|12255.7|0
1712186400000|2024-04-03 23:20:00|12279.9|12255.9|12281.3|12257.3|12281.3|12257.3|12279.7|12255.7|0
1712186700000|2024-04-03 23:25:00|12281.6|12257.6|12285.1|12261.1|12285.5|12261.5|12281.3|12257.3|0
1712187000000|2024-04-03 23:30:00|12285.3|12261.3|12292.4|12268.4|12301.8|12277.8|12285.3|12261.3|0
1712187300000|2024-04-03 23:35:00|12292.1|12268.1|12289.7|12265.7|12292.1|12268.1|12289|12265|0
1712187600000|2024-04-03 23:40:00|12289.9|12265.9|12291.4|12267.4|12291.8|12267.8|12289.7|12265.7|0
1712187900000|2024-04-03 23:45:00|12291|12267|12290.2|12266.2|12291.4|12267.4|12288.9|12264.9|0
1712188200000|2024-04-03 23:50:00|12290.1|12266.1|12290.4|12266.4|12292.3|12268.3|12289.6|12265.6|0
1712188500000|2024-04-03 23:55:00|12290.5|12266.5|12292.7|12268.7|12292.7|12268.7|12290|12266|0
1712188800000|2024-04-04 00:00:00|12292.5|12268.5|12288|12264|12292.7|12268.7|12287.3|12263.3|0
1712189100000|2024-04-04 00:05:00|12287.9|12263.9|12287.7|12263.7|12288.8|12264.8|12286.9|12262.9|0
1712189400000|2024-04-04 00:10:00|12287.5|12263.5|12287.5|12263.5|12288.8|12264.8|12287.1|12263.1|0
1712189700000|2024-04-04 00:15:00|12288.2|12264.2|12288.7|12264.7|12290|12266|12287.8|12263.8|0
1712190000000|2024-04-04 00:20:00|12288.6|12264.6|12289|12265|12289.8|12265.8|12288.3|12264.3|0
1712190300000|2024-04-04 00:25:00|12289.3|12265.3|12292.6|12268.6|12293|12269|12288.4|12264.4|0
1712190600000|2024-04-04 00:30:00|12293|12269|12290.2|12266.2|12293|12269|12289.7|12265.7|0
1712190900000|2024-04-04 00:35:00|12289.9|12265.9|12292.5|12268.5|12293.5|12269.5|12289.7|12265.7|0
1712191200000|2024-04-04 00:40:00|12292.6|12268.6|12291.4|12267.4|12292.7|12268.7|12291.2|12267.2|0
1712191500000|2024-04-04 00:45:00|12291.2|12267.2|12297.2|12273.2|12297.4|12273.4|12290.7|12266.7|0
1712191800000|2024-04-04 00:50:00|12297.6|12273.6|12301.2|12277.2|12302|12278|12296.4|12272.4|0
1712192100000|2024-04-04 00:55:00|12301.4|12277.4|12300.7|12276.7|12302|12278|12300.5|12276.5|0
1712192400000|2024-04-04 01:00:00|12282|12272|12289|12279|12289|12279|12271|12261|1383
1712192700000|2024-04-04 01:05:00|12288|12278|12290|12280|12292|12282|12284.5|12274.5|766
1712193000000|2024-04-04 01:10:00|12288.5|12278.5|12287|12277|12290|12280|12282|12272|554
1712193300000|2024-04-04 01:15:00|12286.5|12276.5|12288|12278|12292|12282|12280|12270|397
1712193600000|2024-04-04 01:20:00|12287.5|12277.5|12298.5|12288.5|12301|12291|12286.5|12276.5|807
1712193900000|2024-04-04 01:25:00|12298|12288|12287|12277|12299.5|12289.5|12287|12277|584
1712194200000|2024-04-04 01:30:00|12287.5|12277.5|12297|12287|12303.5|12293.5|12283|12273|2074
1712194500000|2024-04-04 01:35:00|12299|12289|12304|12294|12304|12294|12291.5|12281.5|892
1712194800000|2024-04-04 01:40:00|12302.5|12292.5|12310|12300|12311|12301|12302|12292|1388
1712195100000|2024-04-04 01:45:00|12310.5|12300.5|12312.5|12302.5|12313.5|12303.5|12306.5|12296.5|764
1712195400000|2024-04-04 01:50:00|12311.5|12301.5|12316.5|12306.5|12320.5|12310.5|12310.5|12300.5|1191
1712195700000|2024-04-04 01:55:00|12317.5|12307.5|12320.5|12310.5|12323.5|12313.5|12316.5|12306.5|824
1712196000000|2024-04-04 02:00:00|12319.5|12309.5|12324.5|12314.5|12324.5|12314.5|12314.5|12304.5|981
1712196300000|2024-04-04 02:05:00|12325.5|12315.5|12328.5|12318.5|12329.5|12319.5|12322.5|12312.5|1241
1712196600000|2024-04-04 02:10:00|12327.5|12317.5|12336.5|12326.5|12336.5|12326.5|12327.5|12317.5|1090
1712196900000|2024-04-04 02:15:00|12335.5|12325.5|12323.5|12313.5|12336.5|12326.5|12321.5|12311.5|715
1712197200000|2024-04-04 02:20:00|12322.5|12312.5|12332.5|12322.5|12332.5|12322.5|12318.5|12308.5|712
1712197500000|2024-04-04 02:25:00|12329.5|12319.5|12325.5|12315.5|12330.5|12320.5|12320.5|12310.5|493
1712197800000|2024-04-04 02:30:00|12326.5|12316.5|12329.5|12319.5|12332.5|12322.5|12326.5|12316.5|672
1712198100000|2024-04-04 02:35:00|12328.5|12318.5|12328.5|12318.5|12329.5|12319.5|12325.5|12315.5|288
1712198400000|2024-04-04 02:40:00|12327.5|12317.5|12333.5|12323.5|12333.5|12323.5|12327.5|12317.5|351
1712198700000|2024-04-04 02:45:00|12334.5|12324.5|12335.5|12325.5|12338.5|12328.5|12333.5|12323.5|695
1712199000000|2024-04-04 02:50:00|12334.5|12324.5|12333.5|12323.5|12338.5|12328.5|12331.5|12321.5|517
1712199300000|2024-04-04 02:55:00|12332.5|12322.5|12337.5|12327.5|12337.5|12327.5|12331.5|12321.5|238
1712199600000|2024-04-04 03:00:00|12338.5|12328.5|12342.5|12332.5|12343.5|12333.5|12337.5|12327.5|729
1712199900000|2024-04-04 03:05:00|12341.5|12331.5|12340.5|12330.5|12343.5|12333.5|12339.5|12329.5|735
1712200200000|2024-04-04 03:10:00|12339.5|12329.5|12334.5|12324.5|12341.5|12331.5|12334.5|12324.5|292
1712200500000|2024-04-04 03:15:00|12335.5|12325.5|12338.5|12328.5|12338.5|12328.5|12333.5|12323.5|292
1712200800000|2024-04-04 03:20:00|12337.5|12327.5|12335.5|12325.5|12338.5|12328.5|12334.5|12324.5|241
1712201100000|2024-04-04 03:25:00|12334.5|12324.5|12328.5|12318.5|12335.5|12325.5|12328.5|12318.5|296
1712201400000|2024-04-04 03:30:00|12327.5|12317.5|12332.5|12322.5|12332.5|12322.5|12319.5|12309.5|420
1712201700000|2024-04-04 03:35:00|12331.5|12321.5|12321.5|12311.5|12332.5|12322.5|12321.5|12311.5|335
1712202000000|2024-04-04 03:40:00|12322.5|12312.5|12319.5|12309.5|12323.5|12313.5|12319.5|12309.5|222
1712202300000|2024-04-04 03:45:00|12318.5|12308.5|12316.5|12306.5|12320.5|12310.5|12316.5|12306.5|300
1712202600000|2024-04-04 03:50:00|12317.5|12307.5|12320.5|12310.5|12320.5|12310.5|12317.5|12307.5|176
1712202900000|2024-04-04 03:55:00|12319.5|12309.5|12317.5|12307.5|12320.5|12310.5|12317.5|12307.5|183
1712203200000|2024-04-04 04:00:00|12318.5|12308.5|12319.5|12309.5|12319.5|12309.5|12315.5|12305.5|302
1712203500000|2024-04-04 04:05:00|12318.5|12308.5|12319.5|12309.5|12323.5|12313.5|12317.5|12307.5|297
1712203800000|2024-04-04 04:10:00|12318.5|12308.5|12320.5|12310.5|12324.5|12314.5|12318.5|12308.5|274
1712204100000|2024-04-04 04:15:00|12319.5|12309.5|12316.5|12306.5|12320.5|12310.5|12316.5|12306.5|174
1712204400000|2024-04-04 04:20:00|12314.5|12304.5|12319.5|12309.5|12320.5|12310.5|12314.5|12304.5|376
1712204700000|2024-04-04 04:25:00|12321.5|12311.5|12318.5|12308.5|12321.5|12311.5|12317.5|12307.5|179
1712205000000|2024-04-04 04:30:00|12319.5|12309.5|12319.5|12309.5|12319.5|12309.5|12317.5|12307.5|241
1712205300000|2024-04-04 04:35:00|12318.5|12308.5|12317.5|12307.5|12319.5|12309.5|12315.5|12305.5|220
1712205600000|2024-04-04 04:40:00|12316.5|12306.5|12315.5|12305.5|12317.5|12307.5|12314.5|12304.5|214
1712205900000|2024-04-04 04:45:00|12314.5|12304.5|12317.5|12307.5|12320.5|12310.5|12313.5|12303.5|255
1712206200000|2024-04-04 04:50:00|12316.5|12306.5|12315.5|12305.5|12318.5|12308.5|12314.5|12304.5|300
1712206500000|2024-04-04 04:55:00|12314.5|12304.5|12317.5|12307.5|12317.5|12307.5|12314.5|12304.5|132
1712206800000|2024-04-04 05:00:00|12318.5|12308.5|12322.5|12312.5|12322.5|12312.5|12317.5|12307.5|471
1712207100000|2024-04-04 05:05:00|12321.5|12311.5|12318.5|12308.5|12322.5|12312.5|12315.5|12305.5|426
1712207400000|2024-04-04 05:10:00|12319.5|12309.5|12321.5|12311.5|12325.5|12315.5|12318.5|12308.5|439
1712207700000|2024-04-04 05:15:00|12320.5|12310.5|12320.5|12310.5|12323.5|12313.5|12316.5|12306.5|460
1712208000000|2024-04-04 05:20:00|12319.5|12309.5|12314.5|12304.5|12322.5|12312.5|12314.5|12304.5|607
1712208300000|2024-04-04 05:25:00|12315.5|12305.5|12322.5|12312.5|12322.5|12312.5|12315.5|12305.5|361
1712208600000|2024-04-04 05:30:00|12320.5|12310.5|12327.5|12317.5|12331.5|12321.5|12320.5|12310.5|560
1712208900000|2024-04-04 05:35:00|12324.5|12314.5|12328.5|12318.5|12329.5|12319.5|12322.5|12312.5|381
1712209200000|2024-04-04 05:40:00|12327.5|12317.5|12323.5|12313.5|12328.5|12318.5|12323.5|12313.5|256
1712209500000|2024-04-04 05:45:00|12322.5|12312.5|12322.5|12312.5|12324.5|12314.5|12320.5|12310.5|416
1712209800000|2024-04-04 05:50:00|12321.5|12311.5|12318.5|12308.5|12322.5|12312.5|12317.5|12307.5|224
1712210100000|2024-04-04 05:55:00|12317.5|12307.5|12317.5|12307.5|12320.5|12310.5|12316.5|12306.5|327
1712210400000|2024-04-04 06:00:00|12316.5|12306.5|12316.5|12306.5|12320.5|12310.5|12315.5|12305.5|381
1712210700000|2024-04-04 06:05:00|12315.5|12305.5|12315.5|12305.5|12318.5|12308.5|12314.5|12304.5|281
1712211000000|2024-04-04 06:10:00|12317.5|12307.5|12312.5|12302.5|12317.5|12307.5|12312.5|12302.5|373
1712211300000|2024-04-04 06:15:00|12313.5|12303.5|12314.5|12304.5|12316.5|12306.5|12310.5|12300.5|612
1712211600000|2024-04-04 06:20:00|12313.5|12303.5|12307.5|12297.5|12315.5|12305.5|12305.5|12295.5|612
1712211900000|2024-04-04 06:25:00|12308.5|12298.5|12312.5|12302.5|12313.5|12303.5|12308.5|12298.5|615
1712212200000|2024-04-04 06:30:00|12311.5|12301.5|12311.5|12301.5|12314.5|12304.5|12309.5|12299.5|363
1712212500000|2024-04-04 06:35:00|12310.5|12300.5|12310.5|12300.5|12311.5|12301.5|12308.5|12298.5|403
1712212800000|2024-04-04 06:40:00|12309.5|12299.5|12309.5|12299.5|12312.5|12302.5|12309.5|12299.5|235
1712213100000|2024-04-04 06:45:00|12310.5|12300.5|12310.5|12300.5|12313.5|12303.5|12310.5|12300.5|336
1712213400000|2024-04-04 06:50:00|12311.5|12301.5|12311.5|12301.5|12311.5|12301.5|12307.5|12297.5|433
1712213700000|2024-04-04 06:55:00|12310.5|12300.5|12311.5|12301.5|12312.5|12302.5|12309.5|12299.5|487
1712214000000|2024-04-04 07:00:00|12310.5|12300.5|12313.5|12303.5|12315.5|12305.5|12310.5|12300.5|285
1712214300000|2024-04-04 07:05:00|12312.5|12302.5|12310.5|12300.5|12313.5|12303.5|12310.5|12300.5|124
1712214600000|2024-04-04 07:10:00|12311.5|12301.5|12312.5|12302.5|12312.5|12302.5|12310.5|12300.5|225
1712214900000|2024-04-04 07:15:00|12313.5|12303.5|12314.5|12304.5|12315.5|12305.5|12311.5|12301.5|153
1712215200000|2024-04-04 07:20:00|12315.5|12305.5|12320.5|12310.5|12322.5|12312.5|12314.5|12304.5|390
1712215500000|2024-04-04 07:25:00|12321.5|12311.5|12319.5|12309.5|12321.5|12311.5|12318.5|12308.5|123
1712215800000|2024-04-04 07:30:00|12320.5|12310.5|12320.5|12310.5|12322.5|12312.5|12319.5|12309.5|143
1712216100000|2024-04-04 07:35:00|12321.5|12311.5|12322.5|12312.5|12322.5|12312.5|12320.5|12310.5|92
1712216400000|2024-04-04 07:40:00|12321.5|12311.5|12320.5|12310.5|12322.5|12312.5|12320.5|12310.5|112
1712216700000|2024-04-04 07:45:00|12321.5|12311.5|12318.5|12308.5|12321.5|12311.5|12318.5|12308.5|113
1712217000000|2024-04-04 07:50:00|12319.5|12309.5|12320.5|12310.5|12323.5|12313.5|12318.5|12308.5|407
1712217300000|2024-04-04 07:55:00|12321.5|12311.5|12325.5|12315.5|12325.5|12315.5|12321.5|12311.5|179
1712217600000|2024-04-04 08:00:00|12326.5|12313.5|12327.5|12316.5|12327.5|12316.5|12322.5|12311.5|163
1712217900000|2024-04-04 08:05:00|12328.5|12317.5|12327.5|12315.5|12330.5|12319.5|12326.5|12315.5|222
1712218200000|2024-04-04 08:10:00|12326.5|12316.5|12323.5|12312.5|12327.5|12316.5|12323.5|12312.5|46
1712218500000|2024-04-04 08:15:00|12324.5|12313.5|12325.5|12314.5|12325.5|12314.5|12323.5|12312.5|117
1712218800000|2024-04-04 08:20:00|12326.5|12315.5|12323.5|12312.5|12326.5|12315.5|12323.5|12312.5|60
1712219100000|2024-04-04 08:25:00|12324.5|12313.5|12330.5|12317.5|12331.5|12320.5|12324.5|12313.5|275
1712219400000|2024-04-04 08:30:00|12338.3|12314.3|12338.7|12314.7|12341.5|12317.5|12338.2|12314.2|0
1712219700000|2024-04-04 08:35:00|12338.9|12314.9|12336.1|12312.1|12340.9|12316.9|12336.1|12312.1|174
1712220000000|2024-04-04 08:40:00|12335.8|12311.8|12335|12311|12336.4|12312.4|12335|12311|0
1712220300000|2024-04-04 08:45:00|12335.2|12311.2|12334.7|12310.7|12336|12312|12334.1|12310.1|0
1712220600000|2024-04-04 08:50:00|12334.8|12310.8|12336.7|12312.7|12337.5|12313.5|12333.8|12309.8|0
1712220900000|2024-04-04 08:55:00|12336.9|12312.9|12334.5|12310.5|12336.9|12312.9|12334|12310|0
1712221200000|2024-04-04 09:00:00|12334.8|12310.8|12331.5|12319.5|12334.8|12319.5|12322.5|12310.5|148
1712221500000|2024-04-04 09:05:00|12330.5|12320.5|12333.5|12321.5|12333.5|12321.5|12329.5|12318.5|54
1712221800000|2024-04-04 09:10:00|12332.5|12322.5|12328.5|12317.5|12333.5|12322.5|12328.5|12316.5|87
1712222100000|2024-04-04 09:15:00|12329.5|12318.5|12330.5|12318.5|12331.5|12320.5|12329.5|12317.5|71
1712222400000|2024-04-04 09:20:00|12329.5|12319.5|12328.5|12316.5|12330.5|12319.5|12328.5|12316.5|92
1712222700000|2024-04-04 09:25:00|12327.5|12317.5|12328.5|12316.5|12328.5|12317.5|12327.5|12315.5|45
1712223000000|2024-04-04 09:30:00|12327.5|12317.5|12327.5|12315.5|12327.5|12317.5|12325.5|12314.5|71
1712223300000|2024-04-04 09:35:00|12326.5|12316.5|12327.5|12315.5|12327.5|12316.5|12325.5|12314.5|72
1712223600000|2024-04-04 09:40:00|12326.5|12316.5|12330.5|12318.5|12330.5|12319.5|12326.5|12315.5|31
1712223900000|2024-04-04 09:45:00|12331.5|12319.5|12331.5|12320.5|12332.5|12321.5|12331.5|12319.5|37
1712224200000|2024-04-04 09:50:00|12332.5|12319.5|12331.5|12319.5|12332.5|12321.5|12330.5|12319.5|52
1712224500000|2024-04-04 09:55:00|12330.5|12320.5|12331.5|12320.5|12332.5|12321.5|12330.5|12319.5|46
1712224800000|2024-04-04 10:00:00|12332.5|12321.5|12330.5|12319.5|12332.5|12321.5|12330.5|12318.5|92
1712225100000|2024-04-04 10:05:00|12331.5|12320.5|12331.5|12320.5|12332.5|12321.5|12329.5|12318.5|170
1712225400000|2024-04-04 10:10:00|12332.5|12321.5|12332.5|12321.5|12332.5|12321.5|12331.5|12320.5|85
1712225700000|2024-04-04 10:15:00|||||||||11
1712226000000|2024-04-04 10:20:00|12333.5|12322.5|12333.5|12322.5|12335.5|12323.5|12332.5|12322.5|182
1712226300000|2024-04-04 10:25:00|12332.5|12321.5|12332.5|12321.5|12332.5|12321.5|12332.5|12321.5|25
1712226600000|2024-04-04 10:30:00|12331.5|12320.5|12327.5|12316.5|12331.5|12320.5|12326.5|12315.5|55
1712226900000|2024-04-04 10:35:00|12328.5|12317.5|12328.5|12317.5|12328.5|12317.5|12327.5|12315.5|26
1712227200000|2024-04-04 10:40:00|12329.5|12316.5|12328.5|12317.5|12329.5|12318.5|12327.5|12316.5|19
1712227500000|2024-04-04 10:45:00|12329.5|12318.5|12329.5|12317.5|12330.5|12318.5|12328.5|12317.5|1
1712227800000|2024-04-04 10:50:00|12328.5|12318.5|12329.5|12318.5|12329.5|12318.5|12328.5|12318.5|0
1712228100000|2024-04-04 10:55:00|12330.5|12319.5|12332.5|12320.5|12332.5|12320.5|12330.5|12319.5|9
1712228400000|2024-04-04 11:00:00|12333.5|12321.5|12331.5|12320.5|12333.5|12321.5|12329.5|12318.5|37
1712228700000|2024-04-04 11:05:00|12330.5|12319.5|12332.5|12321.5|12332.5|12321.5|12330.5|12319.5|6
1712229000000|2024-04-04 11:10:00|12333.5|12322.5|12333.5|12321.5|12333.5|12322.5|12332.5|12321.5|16
1712229300000|2024-04-04 11:15:00|12332.5||12332.5||12332.5||12332.5||0
1712229600000|2024-04-04 11:20:00|12331.5|12320.5|12332.5|12320.5|12332.5|12320.5|12331.5|12320.5|14
1712229900000|2024-04-04 11:25:00|12331.5|12321.5|12329.5|12318.5|12331.5|12321.5|12329.5|12318.5|40
1712230200000|2024-04-04 11:30:00|12330.5|12319.5|12329.5|12318.5|12331.5|12320.5|12329.5|12318.5|11
1712230500000|2024-04-04 11:35:00|12330.5|12317.5|12328.5|12316.5|12330.5|12319.5|12327.5|12316.5|32
1712230800000|2024-04-04 11:40:00|12329.5|12317.5|12327.5|12315.5|12329.5|12317.5|12326.5|12314.5|78
1712231100000|2024-04-04 11:45:00|12328.5|12316.5|12327.5|12315.5|12328.5|12317.5|12327.5|12315.5|12
1712231400000|2024-04-04 11:50:00|12326.5|12314.5|12329.5|12318.5|12330.5|12319.5|12325.5|12314.5|33
1712231700000|2024-04-04 11:55:00|12330.5|12319.5|12330.5|12319.5|12331.5|12320.5|12330.5|12318.5|64
1712232000000|2024-04-04 12:00:00|12329.5|12318.5|12328.5|12316.5|12329.5|12318.5|12328.5|12316.5|22
1712232300000|2024-04-04 12:05:00|12327.5|12317.5|12325.5|12313.5|12327.5|12317.5|12325.5|12313.5|71
1712232600000|2024-04-04 12:10:00|12326.5|12314.5|12325.5|12313.5|12327.5|12315.5|12324.5|12313.5|58
1712232900000|2024-04-04 12:15:00|12324.5|12314.5|12324.5|12313.5|12325.5|12314.5|12324.5|12313.5|30
1712233200000|2024-04-04 12:20:00|12325.5|12314.5|12324.5|12313.5|12325.5|12314.5|12324.5|12313.5|23
1712233500000|2024-04-04 12:25:00|12325.5|12312.5|12326.5|12315.5|12327.5|12316.5|12323.5|12312.5|83
1712233800000|2024-04-04 12:30:00|12327.5|12316.5|12329.5|12318.5|12330.5|12319.5|12325.5|12314.5|56
1712234100000|2024-04-04 12:35:00|12330.5|12319.5|12330.5|12319.5|12331.5|12320.5|12330.5|12318.5|5
1712234400000|2024-04-04 12:40:00|12331.5|12320.5|12333.5|12322.5|12333.5|12322.5|12330.5|12318.5|246
1712234700000|2024-04-04 12:45:00|12334.5|12323.5|12335.5|12324.5|12337.5|12326.5|12333.5|12322.5|200
1712235000000|2024-04-04 12:50:00|12336.5|12325.5|12334.5|12323.5|12336.5|12325.5|12334.5|12322.5|197
1712235300000|2024-04-04 12:55:00|12333.5|12322.5|12333.5|12322.5|12334.5|12323.5|12332.5|12321.5|136
1712235600000|2024-04-04 13:00:00|12334.5|12321.5|12333.5|12322.5|12334.5|12323.5|12333.5|12321.5|33
1712235900000|2024-04-04 13:05:00|12334.5|12321.5|12333.5|12322.5|12334.5|12323.5|12333.5|12321.5|36
1712236200000|2024-04-04 13:10:00|12334.5|12323.5|12335.5|12323.5|12335.5|12323.5|12333.5|12322.5|66
1712236500000|2024-04-04 13:15:00|12334.5|12322.5|12334.5|12323.5|12335.5|12324.5|12333.5|12322.5|41
1712236800000|2024-04-04 13:20:00|12335.5|12324.5|12336.5|12324.5|12336.5|12324.5|12334.5|12324.5|33
1712237100000|2024-04-04 13:25:00|12335.5|12323.5|12335.5|12323.5|12335.5|12324.5|12334.5|12323.5|82
1712237400000|2024-04-04 13:30:00|12336.5|12324.5|12318.5|12307.5|12336.5|12324.5|12311.5|12300.5|1285
1712237700000|2024-04-04 13:35:00|12317.5|12306.5|12326.5|12314.5|12329.5|12318.5|12317.5|12305.5|722
1712238000000|2024-04-04 13:40:00|12327.5|12315.5|12332.5|12320.5|12333.5|12322.5|12327.5|12314.5|169
1712238300000|2024-04-04 13:45:00|12333.5|12321.5|12332.5|12321.5|12334.5|12323.5|12331.5|12320.5|115
1712238600000|2024-04-04 13:50:00|12331.5|12320.5|12329.5|12318.5|12332.5|12321.5|12328.5|12317.5|169
1712238900000|2024-04-04 13:55:00|12330.5|12319.5|12325.5|12314.5|12332.5|12321.5|12323.5|12311.5|263
1712239200000|2024-04-04 14:00:00|12326.5|12315.5|12328.5|12317.5|12330.5|12318.5|12324.5|12313.5|134
1712239500000|2024-04-04 14:05:00|12329.5|12318.5|12330.5|12319.5|12331.5|12319.5|12325.5|12314.5|149
1712239800000|2024-04-04 14:10:00|12331.5|12320.5|12324.5|12313.5|12332.5|12320.5|12323.5|12312.5|99
1712240100000|2024-04-04 14:15:00|12323.5|12312.5|12324.5|12312.5|12326.5|12315.5|12323.5|12311.5|64
1712240400000|2024-04-04 14:20:00|12325.5|12313.5|12320.5|12309.5|12325.5|12313.5|12320.5|12309.5|120
1712240700000|2024-04-04 14:25:00|12321.5|12310.5|12322.5|12311.5|12324.5|12313.5|12321.5|12310.5|86
1712241000000|2024-04-04 14:30:00|12321.5|12310.5|12320.5|12309.5|12321.5|12310.5|12319.5|12308.5|157
1712241300000|2024-04-04 14:35:00|12321.5|12310.5|12317.5|12306.5|12321.5|12310.5|12317.5|12306.5|150
1712241600000|2024-04-04 14:40:00|12318.5|12307.5|12320.5|12308.5|12320.5|12309.5|12317.5|12306.5|72
1712241900000|2024-04-04 14:45:00|12319.5|12307.5|12318.5|12307.5|12319.5|12308.5|12317.5|12306.5|75
1712242200000|2024-04-04 14:50:00|12319.5|12308.5|12322.5|12310.5|12324.5|12312.5|12319.5|12308.5|196
1712242500000|2024-04-04 14:55:00|12323.5|12311.5|12320.5|12309.5|12324.5|12313.5|12320.5|12309.5|63
1712242800000|2024-04-04 15:00:00|12319.5|12308.5|12318.5|12306.5|12320.5|12308.5|12316.5|12305.5|229
1712243100000|2024-04-04 15:05:00|12317.5|12307.5|12324.5|12313.5|12324.5|12313.5|12317.5|12307.5|61
1712243400000|2024-04-04 15:10:00|12323.5|12312.5|12326.5|12314.5|12326.5|12314.5|12323.5|12312.5|58
1712243700000|2024-04-04 15:15:00|12327.5|12315.5|12326.5|12314.5|12327.5|12316.5|12325.5|12314.5|63
1712244000000|2024-04-04 15:20:00|12325.5|12313.5|12323.5|12312.5|12326.5|12314.5|12323.5|12312.5|77
1712244300000|2024-04-04 15:25:00|12322.5|12311.5|12324.5|12313.5|12324.5|12313.5|12322.5|12311.5|32
1712244600000|2024-04-04 15:30:00|12323.5|12312.5|12323.5|12312.5|12323.5|12312.5|12323.5|12311.5|26
1712244900000|2024-04-04 15:35:00|12324.5|12313.5|12326.5|12315.5|12326.5|12315.5|12324.5|12312.5|69
1712245200000|2024-04-04 15:40:00|12327.5|12316.5|12326.5|12315.5|12327.5|12316.5|12325.5|12314.5|108
1712245500000|2024-04-04 15:45:00|12325.5|12314.5|12327.5|12316.5|12327.5|12316.5|12325.5|12314.5|42
1712245800000|2024-04-04 15:50:00|12328.5|12317.5|12328.5|12317.5|12328.5|12317.5|12328.5|12317.5|19
1712246100000|2024-04-04 15:55:00|12329.5|12318.5|12328.5|12316.5|12330.5|12319.5|12328.5|12316.5|155
1712246400000|2024-04-04 16:00:00|12329.5|12317.5|12332.5|12321.5|12332.5|12321.5|12328.5|12317.5|158
1712246700000|2024-04-04 16:05:00|12333.5|12322.5|12330.5|12319.5|12333.5|12322.5|12330.5|12319.5|116
1712247000000|2024-04-04 16:10:00|12331.5|12320.5|12330.5|12319.5|12331.5|12320.5|12330.5|12319.5|41
1712247300000|2024-04-04 16:15:00|12331.5|12320.5|12332.5|12321.5|12332.5|12321.5|12331.5|12320.5|38
1712247600000|2024-04-04 16:20:00|12333.5|12322.5|12333.5|12322.5|12333.5|12322.5|12333.5|12322.5|236
1712247900000|2024-04-04 16:25:00|12334.5|12323.5|12334.5|12323.5|12334.5|12323.5|12334.5|12323.5|45
1712248200000|2024-04-04 16:30:00|12333.5|12322.5|12333.5|12322.5|12333.5|12322.5|12333.5|12322.5|104
1712248500000|2024-04-04 16:35:00|||||||||33
1712248800000|2024-04-04 16:40:00|12334.5|12323.5|12333.5|12321.5|12334.5|12323.5|12332.5|12321.5|57
1712249100000|2024-04-04 16:45:00|12332.5|12320.5|12331.5|12320.5|12333.5|12320.5|12331.5|12320.5|27
1712249400000|2024-04-04 16:50:00|12332.5|12321.5|12331.5|12320.5|12332.5|12321.5|12331.5|12320.5|42
1712249700000|2024-04-04 16:55:00|12332.5|12321.5|12331.5|12320.5|12333.5|12321.5|12331.5|12320.5|61
1712250000000|2024-04-04 17:00:00|12330.5|12319.5|12326.5|12315.5|12330.5|12319.5|12326.5|12315.5|166
1712250300000|2024-04-04 17:05:00|12327.5|12316.5|12329.5|12318.5|12329.5|12318.5|12327.5|12316.5|55
1712250600000|2024-04-04 17:10:00|12330.5|12319.5|12331.5|12320.5|12334.5|12323.5|12330.5|12319.5|172
1712250900000|2024-04-04 17:15:00|12332.5|12321.5|12326.5|12315.5|12332.5|12321.5|12325.5|12314.5|198
1712251200000|2024-04-04 17:20:00|12327.5|12316.5|12327.5|12316.5|12327.5|12316.5|12327.5|12316.5|4
1712251500000|2024-04-04 17:25:00|12328.5|12317.5|12327.5|12315.5|12328.5|12317.5|12327.5|12315.5|78
1712251800000|2024-04-04 17:30:00|12326.5|12316.5|12327.5|12316.5|12327.5|12316.5|12326.5|12316.5|10
1712252100000|2024-04-04 17:35:00|12326.5|12315.5|12326.5|12315.5|12326.5|12315.5|12326.5|12315.5|59
1712252400000|2024-04-04 17:40:00|12325.5|12314.5|12325.5|12313.5|12325.5|12314.5|12323.5|12312.5|64
1712252700000|2024-04-04 17:45:00|12324.5|12312.5|12329.5|12318.5|12329.5|12318.5|12324.5|12312.5|74
1712253000000|2024-04-04 17:50:00|12330.5|12317.5|12332.5|12321.5|12333.5|12321.5|12330.5|12317.5|143
1712253300000|2024-04-04 17:55:00|12333.5|12322.5|12329.5|12318.5|12333.5|12322.5|12328.5|12317.5|149
1712253600000|2024-04-04 18:00:00|12328.5|12317.5|12329.5|12317.5|12331.5|12319.5|12328.5|12317.5|88
1712253900000|2024-04-04 18:05:00|12328.5|12316.5|12326.5|12315.5|12328.5|12316.5|12323.5|12311.5|309
1712254200000|2024-04-04 18:10:00|12325.5|12314.5|12325.5|12314.5|12326.5|12315.5|12320.5|12309.5|459
1712254500000|2024-04-04 18:15:00|12324.5|12313.5|12323.5|12312.5|12326.5|12314.5|12322.5|12311.5|192
1712254800000|2024-04-04 18:20:00|12322.5|12311.5|12324.5|12313.5|12325.5|12314.5|12322.5|12311.5|115
1712255100000|2024-04-04 18:25:00|12323.5|12312.5|12322.5|12311.5|12324.5|12312.5|12320.5|12309.5|275
1712255400000|2024-04-04 18:30:00|12321.5|12310.5|12314.5|12303.5|12322.5|12311.5|12311.5|12300.5|681
1712255700000|2024-04-04 18:35:00|12313.5|12302.5|12314.5|12303.5|12315.5|12303.5|12312.5|12301.5|168
1712256000000|2024-04-04 18:40:00|12313.5|12302.5|12308.5|12297.5|12314.5|12302.5|12308.5|12297.5|164
1712256300000|2024-04-04 18:45:00|12309.5|12298.5|12310.5|12299.5|12311.5|12300.5|12308.5|12297.5|292
1712256600000|2024-04-04 18:50:00|12311.5|12298.5|12310.5|12298.5|12311.5|12299.5|12308.5|12297.5|143
1712256900000|2024-04-04 18:55:00|12309.5|12297.5|12301.5|12289.5|12310.5|12297.5|12301.5|12289.5|583
1712257200000|2024-04-04 19:00:00|12300.5|12288.5|12295.5|12284.5|12300.5|12288.5|12295.5|12284.5|483
1712257500000|2024-04-04 19:05:00|12296.5|12285.5|12297.5|12286.5|12298.5|12287.5|12296.5|12285.5|230
1712257800000|2024-04-04 19:10:00|12296.5|12285.5|12297.5|12286.5|12298.5|12287.5|12295.5|12284.5|99
1712258100000|2024-04-04 19:15:00|12296.5|12285.5|12294.5|12283.5|12296.5|12285.5|12293.5|12282.5|408
1712258400000|2024-04-04 19:20:00|12295.5|12284.5|12289.5|12278.5|12295.5|12284.5|12289.5|12278.5|299
1712258700000|2024-04-04 19:25:00|12290.5|12279.5|12287.5|12276.5|12290.5|12279.5|12286.5|12275.5|220
1712259000000|2024-04-04 19:30:00|12286.5|12275.5|12286.5|12275.5|12288.5|12277.5|12286.5|12275.5|90
1712259300000|2024-04-04 19:35:00|12285.5|12274.5|12283.5|12272.5|12287.5|12276.5|12282.5|12271.5|804
1712259600000|2024-04-04 19:40:00|12284.5|12273.5|12278|12268|12286.5|12275.5|12278|12267.5|574
1712259900000|2024-04-04 19:45:00|12279|12269|12282|12272|12282|12272|12276|12266|715
1712260200000|2024-04-04 19:50:00|12283|12273|12282|12272|12283|12273|12276|12266|400
1712260500000|2024-04-04 19:55:00|12281|12271|12281|12271|12282.5|12272.5|12279|12269|499
1712260800000|2024-04-04 20:00:00|12281.5|12271.5|12280|12270|12282|12272|12279|12269|41
1712261100000|2024-04-04 20:05:00|12279.5|12269.5|12281|12271|12281|12271|12279|12269|8
1712261400000|2024-04-04 20:10:00|12280.5|12270.5|12279.5|12269.5|12281|12271|12279|12269|14
1712261700000|2024-04-04 20:15:00|12279|12269|12279|12269|12279|12269|12278|12268|15
1712262000000|2024-04-04 20:20:00|12278|12268|12279|12269|12280|12270|12277.5|12267.5|38
1712262300000|2024-04-04 20:25:00|12279.5|12269.5|12279|12269|12279.5|12269.5|12279|12269|44
1712262600000|2024-04-04 20:30:00|12278.5|12268.5|12279|12269|12279|12269|12278.5|12268.5|27
1712262900000|2024-04-04 20:35:00|12280|12270|12278.5|12268.5|12280|12270|12278.5|12268.5|31
1712263200000|2024-04-04 20:40:00|12279|12269|12279.5|12269.5|12280|12270|12278|12268|56
1712263500000|2024-04-04 20:45:00|12279|12269|12281.5|12271.5|12281.5|12271.5|12279|12269|28
1712263800000|2024-04-04 20:50:00|12281|12271|12284|12274|12284|12274|12281|12271|46
1712264100000|2024-04-04 20:55:00|12285.5|12275.5|12286|12276|12286.5|12276.5|12285|12275|58
1712264400000|2024-04-04 21:00:00|12287|12277|12285|12275|12291.5|12281.5|12285|12275|13
1712264700000|2024-04-04 21:05:00|12283.5|12273.5|12284|12274|12284|12274|12283.5|12273.5|3
1712265000000|2024-04-04 21:10:00|12284.5|12274.5|12284|12274|12284.5|12274.5|12284|12274|0
1712265300000|2024-04-04 21:15:00|12291.4|12267.4|12291.2|12267.2|12291.4|12267.4|12290.8|12266.8|0
1712265600000|2024-04-04 21:20:00|12291.1|12267.1|12291|12267|12291.8|12267.8|12291|12267|0
1712265900000|2024-04-04 21:25:00|12290.9|12266.9|12289.8|12265.8|12291.1|12267.1|12289.8|12265.8|0
1712266200000|2024-04-04 21:30:00|12289.2|12265.2|12288.1|12264.1|12289.2|12265.2|12287.1|12263.1|0
1712266500000|2024-04-04 21:35:00|12288.8|12264.8|12288.1|12264.1|12289.3|12265.3|12287.9|12263.9|0
1712266800000|2024-04-04 21:40:00|12288.5|12264.5|12288.5|12264.5|12288.7|12264.7|12287.8|12263.8|0
1712267100000|2024-04-04 21:45:00|12288.6|12264.6|12288.3|12264.3|12288.6|12264.6|12288.3|12264.3|0
1712267400000|2024-04-04 21:50:00|12288.4|12264.4|12288|12264|12288.4|12264.4|12287.6|12263.6|0
1712267700000|2024-04-04 21:55:00|12288.1|12264.1|12288.3|12264.3|12288.6|12264.6|12287.6|12263.6|0
1712268000000|2024-04-04 22:00:00|12289.2|12265.2|12294.6|12270.6|12298.1|12274.1|12289.2|12265.2|0
1712268300000|2024-04-04 22:05:00|12294.3|12270.3|12299.3|12275.3|12299.3|12275.3|12293.8|12269.8|0
1712268600000|2024-04-04 22:10:00|12299.4|12275.4|12300.1|12276.1|12301.6|12277.6|12299.4|12275.4|0
1712268900000|2024-04-04 22:15:00|12299.9|12275.9|12298.5|12274.5|12300.8|12276.8|12298.1|12274.1|0
1712269200000|2024-04-04 22:20:00|12298.9|12274.9|12290.7|12266.7|12298.9|12274.9|12287.2|12263.2|0
1712269500000|2024-04-04 22:25:00|12290.5|12266.5|12292.3|12268.3|12293|12269|12287.2|12263.2|0
1712269800000|2024-04-04 22:30:00|12293.1|12269.1|12297.4|12273.4|12299|12275|12293|12269|0
1712270100000|2024-04-04 22:35:00|12297.1|12273.1|12294.7|12270.7|12297.4|12273.4|12292.8|12268.8|0
1712270400000|2024-04-04 22:40:00|12294.9|12270.9|12298.2|12274.2|12298.6|12274.6|12294.3|12270.3|0
1712270700000|2024-04-04 22:45:00|12298.1|12274.1|12294.3|12270.3|12298.6|12274.6|12293.6|12269.6|0
1712271000000|2024-04-04 22:50:00|12294.2|12270.2|12291.1|12267.1|12294.7|12270.7|12289.5|12265.5|0
1712271300000|2024-04-04 22:55:00|12290.7|12266.7|12291.2|12267.2|12293.9|12269.9|12290.7|12266.7|0
1712271600000|2024-04-04 23:00:00|12291.6|12267.6|12295.5|12271.5|12295.9|12271.9|12288.5|12264.5|0
1712271900000|2024-04-04 23:05:00|12295.2|12271.2|12292.8|12268.8|12295.5|12271.5|12292.4|12268.4|0
1712272200000|2024-04-04 23:10:00|12292.6|12268.6|12293.2|12269.2|12294|12270|12292|12268|0
1712272500000|2024-04-04 23:15:00|12292.8|12268.8|12289.3|12265.3|12293.2|12269.2|12287.4|12263.4|0
1712272800000|2024-04-04 23:20:00|12289.5|12265.5|12290.3|12266.3|12290.5|12266.5|12288.4|12264.4|0
1712273100000|2024-04-04 23:25:00|12290.7|12266.7|12291.5|12267.5|12291.9|12267.9|12288.2|12264.2|0
1712273400000|2024-04-04 23:30:00|12291.1|12267.1|12291|12267|12293.4|12269.4|12290.3|12266.3|0
1712273700000|2024-04-04 23:35:00|12290.6|12266.6|12290.6|12266.6|12291.7|12267.7|12289.5|12265.5|0
1712274000000|2024-04-04 23:40:00|12290.5|12266.5|12287.1|12263.1|12290.5|12266.5|12286.4|12262.4|0
1712274300000|2024-04-04 23:45:00|12287.3|12263.3|12287|12263|12287.9|12263.9|12285.4|12261.4|0
1712274600000|2024-04-04 23:50:00|12286.8|12262.8|12285.3|12261.3|12287.5|12263.5|12285.3|12261.3|0
1712274900000|2024-04-04 23:55:00|12285.5|12261.5|12284.5|12260.5|12285.7|12261.7|12283.8|12259.8|0
1712275200000|2024-04-05 00:00:00|12283.5|12259.5|12285.3|12261.3|12286.1|12262.1|12281.8|12257.8|0
1712275500000|2024-04-05 00:05:00|12285|12261|12287.4|12263.4|12287.4|12263.4|12281.8|12257.8|0
1712275800000|2024-04-05 00:10:00|12287.6|12263.6|12289.9|12265.9|12291.5|12267.5|12287.4|12263.4|0
1712276100000|2024-04-05 00:15:00|12290.1|12266.1|12286.7|12262.7|12290.3|12266.3|12285.5|12261.5|0
1712276400000|2024-04-05 00:20:00|12286.5|12262.5|12283.3|12259.3|12286.5|12262.5|12282.9|12258.9|0
1712276700000|2024-04-05 00:25:00|12283.1|12259.1|12284.6|12260.6|12286.8|12262.8|12282.9|12258.9|0
1712277000000|2024-04-05 00:30:00|12284.8|12260.8|12282|12258|12285.7|12261.7|12281.8|12257.8|0
1712277300000|2024-04-05 00:35:00|12281.8|12257.8|12263.4|12239.4|12282.2|12258.2|12260.2|12236.2|0
1712277600000|2024-04-05 00:40:00|12263.6|12239.6|12262.4|12238.4|12265.5|12241.5|12262.1|12238.1|0
1712277900000|2024-04-05 00:45:00|12262.3|12238.3|12273.3|12249.3|12273.3|12249.3|12260.5|12236.5|0
1712278200000|2024-04-05 00:50:00|12273.6|12249.6|12279.2|12255.2|12279.6|12255.6|12272.9|12248.9|0
1712278500000|2024-04-05 00:55:00|12279.4|12255.4|12289.7|12265.7|12290.3|12266.3|12278.2|12254.2|0
1712278800000|2024-04-05 01:00:00|12289.6|12265.6|12279|12269|12289.6|12276.5|12269.5|12259.5|1995
1712279100000|2024-04-05 01:05:00|12278.5|12268.5|12279.5|12269.5|12288.5|12278.5|12276.5|12266.5|1235
1712279400000|2024-04-05 01:10:00|12279|12269|12287.5|12277.5|12287.5|12277.5|12275.5|12265.5|962
1712279700000|2024-04-05 01:15:00|12283.5|12273.5|12286.5|12276.5|12288.5|12278.5|12270.5|12260.5|1730
1712280000000|2024-04-05 01:20:00|12286|12276|12273|12263|12291.5|12281.5|12266|12256|1378
1712280300000|2024-04-05 01:25:00|12272.5|12262.5|12213.5|12203.5|12275.5|12265.5|12213|12203|3727
1712280600000|2024-04-05 01:30:00|12212.5|12202.5|12226.5|12216.5|12249.5|12239.5|12202.5|12192.5|7787
1712280900000|2024-04-05 01:35:00|12226|12216|12266.5|12256.5|12271|12261|12223|12213|3416
1712281200000|2024-04-05 01:40:00|12266|12256|12255.5|12245.5|12268.5|12258.5|12238.5|12228.5|2143
1712281500000|2024-04-05 01:45:00|12255|12245|12200|12190|12255|12245|12183|12173|4424
1712281800000|2024-04-05 01:50:00|12199|12189|12175|12165|12207|12197|12162|12152|5173
1712282100000|2024-04-05 01:55:00|12174|12164|12166|12156|12174|12164|12151|12141|3578
1712282400000|2024-04-05 02:00:00|12164|12154|12178|12168|12189|12179|12162|12152|2607
1712282700000|2024-04-05 02:05:00|12177|12167|12184|12174|12188|12178|12168|12158|1581
1712283000000|2024-04-05 02:10:00|12185|12175|12180|12170|12193|12183|12175|12165|1297
1712283300000|2024-04-05 02:15:00|12179|12169|12170|12160|12182|12172|12168|12158|1431
1712283600000|2024-04-05 02:20:00|12169|12159|12170|12160|12174|12164|12167|12157|1330
1712283900000|2024-04-05 02:25:00|12171|12161|12171|12161|12178|12168|12167|12157|961
1712284200000|2024-04-05 02:30:00|12172|12162|12172|12162|12176|12166|12169|12159|625
1712284500000|2024-04-05 02:35:00|12171|12161|12157|12147|12173|12163|12156|12146|1602
1712284800000|2024-04-05 02:40:00|12158|12148|12146|12136|12158|12148|12142|12132|1442
1712285100000|2024-04-05 02:45:00|12144|12134|12158|12148|12162|12152|12144|12134|1076
1712285400000|2024-04-05 02:50:00|12157|12147|12164|12154|12167|12157|12154|12144|729
1712285700000|2024-04-05 02:55:00|12163|12153|12173|12163|12175|12165|12161|12151|596
1712286000000|2024-04-05 03:00:00|12174|12164|12174|12164|12180|12170|12170|12160|718
1712286300000|2024-04-05 03:05:00|12172|12162|12185|12175|12185|12175|12171|12161|509
1712286600000|2024-04-05 03:10:00|12184|12174|12187|12177|12190|12180|12176|12166|573
1712286900000|2024-04-05 03:15:00|12186|12176|12180|12170|12186|12176|12178|12168|288
1712287200000|2024-04-05 03:20:00|12181|12171|12185|12175|12197|12187|12179|12169|645
1712287500000|2024-04-05 03:25:00|12184|12174|12177|12167|12186|12176|12175|12165|320
1712287800000|2024-04-05 03:30:00|12176|12166|12196|12186|12197|12187|12175|12165|336
1712288100000|2024-04-05 03:35:00|12197|12187|12195|12185|12198|12188|12187|12177|345
1712288400000|2024-04-05 03:40:00|12194|12184|12194|12184|12199|12189|12186|12176|470
1712288700000|2024-04-05 03:45:00|12192|12182|12194|12184|12196|12186|12188|12178|187
1712289000000|2024-04-05 03:50:00|12192|12182|12190|12180|12193|12183|12189|12179|145
1712289300000|2024-04-05 03:55:00|12189|12179|12193|12183|12195|12185|12189|12179|245
1712289600000|2024-04-05 04:00:00|12194|12184|12191|12181|12194|12184|12189|12179|172
1712289900000|2024-04-05 04:05:00|12190|12180|12190|12180|12191|12181|12188|12178|231
1712290200000|2024-04-05 04:10:00|12191|12181|12190|12180|12192|12182|12190|12180|218
1712290500000|2024-04-05 04:15:00|12191|12181|12191|12181|12191|12181|12188|12178|132
1712290800000|2024-04-05 04:20:00|12190|12180|12190|12180|12190|12180|12186|12176|199
1712291100000|2024-04-05 04:25:00|12189|12179|12189|12179|12190|12180|12187|12177|105
1712291400000|2024-04-05 04:30:00|12188|12178|12189|12179|12190|12180|12188|12178|162
1712291700000|2024-04-05 04:35:00|12190|12180|12194|12184|12199|12189|12189|12179|645
1712292000000|2024-04-05 04:40:00|12195|12185|12198|12188|12198|12188|12194|12184|247
1712292300000|2024-04-05 04:45:00|12197|12187|12198|12188|12198|12188|12192|12182|185
1712292600000|2024-04-05 04:50:00|12197|12187|12205|12195|12208|12198|12197|12187|502
1712292900000|2024-04-05 04:55:00|12204|12194|12207|12197|12209|12199|12204|12194|391
1712293200000|2024-04-05 05:00:00|12205|12195|12214|12204|12238|12228|12202|12192|3175
1712293500000|2024-04-05 05:05:00|12215|12205|12238|12228|12243|12233|12213|12203|861
1712293800000|2024-04-05 05:10:00|12236|12226|12231|12221|12245|12235|12227|12217|1421
1712294100000|2024-04-05 05:15:00|12230|12220|12227|12217|12244|12234|12224|12214|1139
1712294400000|2024-04-05 05:20:00|12226|12216|12233|12223|12238|12228|12226|12216|591
1712294700000|2024-04-05 05:25:00|12234|12224|12246|12236|12246|12236|12233|12223|1003
1712295000000|2024-04-05 05:30:00|12247|12237|12230|12220|12247|12237|12224|12214|1109
1712295300000|2024-04-05 05:35:00|12229|12219|12242|12232|12250|12240|12229|12219|1736
1712295600000|2024-04-05 05:40:00|12241|12231|12258|12248|12259|12249|12240|12230|991
1712295900000|2024-04-05 05:45:00|12260|12250|12257|12247|12271|12261|12253|12243|1422
1712296200000|2024-04-05 05:50:00|12256|12246|12260|12250|12270|12260|12256|12246|1438
1712296500000|2024-04-05 05:55:00|12259|12249|12266|12256|12268|12258|12258|12248|469
1712296800000|2024-04-05 06:00:00|12264|12254|12271|12261|12273|12263|12260|12250|902
1712297100000|2024-04-05 06:05:00|12270|12260|12259|12249|12272|12262|12259|12249|688
1712297400000|2024-04-05 06:10:00|12260|12250|12261|12251|12263|12253|12256|12246|558
1712297700000|2024-04-05 06:15:00|12260|12250|12255|12245|12260|12250|12251|12241|576
1712298000000|2024-04-05 06:20:00|12254|12244|12253|12243|12259|12249|12253|12243|403
1712298300000|2024-04-05 06:25:00|12252|12242|12252|12242|12255|12245|12249|12239|244
1712298600000|2024-04-05 06:30:00|12253|12243|12259|12249|12259|12249|12250|12240|397
1712298900000|2024-04-05 06:35:00|12258|12248|12259|12249|12261|12251|12254|12244|393
1712299200000|2024-04-05 06:40:00|12260|12250|12264|12254|12265|12255|12257|12247|596
1712299500000|2024-04-05 06:45:00|12263|12253|12261|12251|12263|12253|12258|12248|445
1712299800000|2024-04-05 06:50:00|12260|12250|12256|12246|12261|12251|12255|12245|304
1712300100000|2024-04-05 06:55:00|12258|12248|12261|12251|12262|12252|12257|12247|394
1712300400000|2024-04-05 07:00:00|12260|12250|12259|12249|12262|12252|12257|12247|420
1712300700000|2024-04-05 07:05:00|12260|12250|12265|12255|12267|12257|12259|12249|528
1712301000000|2024-04-05 07:10:00|12264|12254|12265|12255|12268|12258|12262|12252|494
1712301300000|2024-04-05 07:15:00|12264|12254|12264|12254|12266|12256|12261|12251|164
1712301600000|2024-04-05 07:20:00|12265|12255|12265|12255|12270|12260|12265|12255|366
1712301900000|2024-04-05 07:25:00|12264|12254|12264|12254|12266|12256|12263|12253|184
1712302200000|2024-04-05 07:30:00|12263|12253|12261|12251|12266|12256|12260|12250|430
1712302500000|2024-04-05 07:35:00|12260|12250|12261|12251|12263|12253|12260|12250|590
1712302800000|2024-04-05 07:40:00|12260|12250|12255|12245|12262|12252|12254|12244|416
1712303100000|2024-04-05 07:45:00|12256|12246|12254|12244|12258|12248|12252|12242|267
1712303400000|2024-04-05 07:50:00|12255|12245|12253|12243|12255|12245|12250|12240|413
1712303700000|2024-04-05 07:55:00|12252|12242|12251|12241|12252|12242|12249|12239|236
1712304000000|2024-04-05 08:00:00|12252|12240|12251|12239|12254|12243|12247|12236|478
1712304300000|2024-04-05 08:05:00|12250|12240|12248|12236|12251|12240|12246|12235|347
1712304600000|2024-04-05 08:10:00|12247|12237|12249|12238|12250|12239|12247|12236|288
1712304900000|2024-04-05 08:15:00|12248|12237|12247|12236|12249|12238|12246|12235|345
1712305200000|2024-04-05 08:20:00|12246|12235|12248|12237|12250|12239|12244|12233|334
1712305500000|2024-04-05 08:25:00|12247|12236|12247|12235|12248|12237|12245|12234|400
1712305800000|2024-04-05 08:30:00|12256.4|12232.4|12257.6|12233.6|12259.2|12235.2|12256.4|12232.4|2
1712306100000|2024-04-05 08:35:00|12257.3|12233.3|12256.9|12232.9|12258.5|12234.5|12256.4|12232.4|334
1712306400000|2024-04-05 08:40:00|12257.6|12233.6|12255.1|12231.1|12257.8|12233.8|12253.2|12229.2|0
1712306700000|2024-04-05 08:45:00|12255.5|12231.5|12254.6|12230.6|12255.5|12231.5|12253.2|12229.2|0
1712307000000|2024-04-05 08:50:00|12254.8|12230.8|12252|12228|12255.5|12231.5|12251.1|12227.1|0
1712307300000|2024-04-05 08:55:00|12251.8|12227.8|12254.2|12230.2|12254.9|12230.9|12248.7|12224.7|0
1712307600000|2024-04-05 09:00:00|12247|12232|12247|12236|12253|12242|12245|12232|159
1712307900000|2024-04-05 09:05:00|12246|12235|12249|12238|12249|12238|12245|12234|54
1712308200000|2024-04-05 09:10:00|12250|12239|12257|12245|12258|12247|12250|12239|244
1712308500000|2024-04-05 09:15:00|12258|12246|12255|12243|12258|12247|12252|12241|187
1712308800000|2024-04-05 09:20:00|12254|12244|12253|12242|12254|12244|12252|12240|64
1712309100000|2024-04-05 09:25:00|12252|12241|12245|12234|12253|12241|12245|12234|228
1712309400000|2024-04-05 09:30:00|12246|12233|12248|12237|12249|12238|12243|12232|209
1712309700000|2024-04-05 09:35:00|12249|12238|12255|12243|12255|12244|12248|12238|96
1712310000000|2024-04-05 09:40:00|12254|12244|12252|12241|12255|12244|12252|12240|46
1712310300000|2024-04-05 09:45:00|12253|12242|12253|12241|12254|12242|12252|12240|57
1712310600000|2024-04-05 09:50:00|12254|12242|12255|12244|12255|12244|12253|12242|56
1712310900000|2024-04-05 09:55:00|12254|12243|12254|12242|12255|12244|12252|12241|62
1712311200000|2024-04-05 10:00:00|12253|12243|12252|12240|12254|12243|12251|12240|29
1712311500000|2024-04-05 10:05:00|12251|12241|12252|12241|12253|12242|12251|12240|20
1712311800000|2024-04-05 10:10:00|12251|12240|12250|12239|12251|12241|12250|12239|31
1712312100000|2024-04-05 10:15:00|12249|12238|12248|12237|12250|12239|12248|12236|37
1712312400000|2024-04-05 10:20:00|12249|12236|12246|12235|12249|12237|12246|12234|115
1712312700000|2024-04-05 10:25:00|12247|12236|12248|12237|12249|12238|12246|12235|100
1712313000000|2024-04-05 10:30:00|12249|12236|12249|12238|12250|12238|12248|12236|105
1712313300000|2024-04-05 10:35:00|12248|12237|12249|12238|12250|12239|12247|12236|96
1712313600000|2024-04-05 10:40:00|12248|12237|12249|12237|12249|12237|12245|12234|137
1712313900000|2024-04-05 10:45:00|12248|12236|12249|12237|12249|12238|12246|12235|86
1712314200000|2024-04-05 10:50:00|12248|12238|12250|12239|12251|12240|12248|12237|39
1712314500000|2024-04-05 10:55:00|12249|12238|12248|12237|12249|12238|12248|12237|24
1712314800000|2024-04-05 11:00:00|12249|12236|12247|12236|12249|12237|12246|12235|92
1712315100000|2024-04-05 11:05:00|12246|12235|12247|12236|12248|12237|12246|12235|47
1712315400000|2024-04-05 11:10:00|12248|12237|12246|12235|12249|12237|12246|12235|32
1712315700000|2024-04-05 11:15:00|12247|12236|12246|12235|12247|12236|12246|12234|31
1712316000000|2024-04-05 11:20:00|12247|12234|12246|12235|12247|12236|12245|12234|40
1712316300000|2024-04-05 11:25:00|12245|12234|12247|12236|12247|12236|12244|12233|57
1712316600000|2024-04-05 11:30:00|12246|12235|12244|12233|12247|12235|12244|12233|48
1712316900000|2024-04-05 11:35:00|12245|12234|12247|12235|12248|12236|12245|12233|40
1712317200000|2024-04-05 11:40:00|12246|12236|12245|12234|12247|12236|12245|12234|63
1712317500000|2024-04-05 11:45:00|12246|12233|12244|12233|12246|12233|12244|12233|78
1712317800000|2024-04-05 11:50:00|12245|12234|12245|12234|12247|12236|12245|12234|60
1712318100000|2024-04-05 11:55:00|12244|12233|12245|12234|12246|12235|12244|12233|47
1712318400000|2024-04-05 12:00:00|12246|12235|12248|12237|12248|12237|12245|12234|93
1712318700000|2024-04-05 12:05:00|12247|12236|12249|12238|12250|12239|12246|12235|86
1712319000000|2024-04-05 12:10:00|12248|12237|12251|12239|12252|12241|12247|12236|57
1712319300000|2024-04-05 12:15:00|12250|12238|12251|12240|12251|12240|12249|12238|61
1712319600000|2024-04-05 12:20:00|12250|12239|12252|12241|12254|12243|12250|12239|67
1712319900000|2024-04-05 12:25:00|12251|12240|12253|12242|12254|12243|12251|12240|78
1712320200000|2024-04-05 12:30:00|12254|12235|12236|12224|12254|12235|12229|12217|1021
1712320500000|2024-04-05 12:35:00|12235|12225|12236|12224|12241|12229|12229|12218|515
1712320800000|2024-04-05 12:40:00|12235|12223|12244|12233|12245|12234|12233|12221|230
1712321100000|2024-04-05 12:45:00|12245|12232|12234|12223|12245|12232|12232|12221|354
1712321400000|2024-04-05 12:50:00|12235|12224|12236|12225|12239|12228|12233|12222|249
1712321700000|2024-04-05 12:55:00|12237|12226|12236|12225|12239|12227|12234|12222|137
1712322000000|2024-04-05 13:00:00|12235|12224|12235|12224|12243|12231|12234|12223|127
1712322300000|2024-04-05 13:05:00|12234|12223|12234|12222|12237|12225|12232|12221|241
1712322600000|2024-04-05 13:10:00|12233|12223|12232|12221|12235|12223|12231|12220|203
1712322900000|2024-04-05 13:15:00|12233|12222|12235|12223|12236|12225|12231|12220|114
1712323200000|2024-04-05 13:20:00|12236|12224|12239|12227|12241|12229|12233|12221|59
1712323500000|2024-04-05 13:25:00|12238|12228|12237|12226|12241|12230|12237|12226|93
1712323800000|2024-04-05 13:30:00|12236|12225|12249|12238|12254|12243|12232|12221|772
1712324100000|2024-04-05 13:35:00|12248|12237|12235|12223|12249|12238|12235|12223|438
1712324400000|2024-04-05 13:40:00|12234|12222|12240|12229|12241|12230|12233|12222|340
1712324700000|2024-04-05 13:45:00|12239|12228|12241|12230|12244|12233|12238|12227|326
1712325000000|2024-04-05 13:50:00|12240|12229|12242|12231|12245|12234|12239|12227|109
1712325300000|2024-04-05 13:55:00|12243|12230|12234|12223|12244|12233|12234|12223|237
1712325600000|2024-04-05 14:00:00|12235|12224|12230|12219|12238|12227|12228|12217|303
1712325900000|2024-04-05 14:05:00|12231|12218|12231|12220|12236|12225|12228|12216|320
1712326200000|2024-04-05 14:10:00|12232|12221|12240|12228|12247|12236|12232|12220|442
1712326500000|2024-04-05 14:15:00|12239|12229|12235|12223|12241|12230|12231|12219|402
1712326800000|2024-04-05 14:20:00|12234|12224|12241|12230|12241|12230|12234|12224|277
1712327100000|2024-04-05 14:25:00|12240|12229|12233|12222|12240|12229|12228|12217|420
1712327400000|2024-04-05 14:30:00|12232|12221|12236|12225|12238|12226|12229|12218|356
1712327700000|2024-04-05 14:35:00|12235|12224|12229|12218|12236|12225|12229|12218|278
1712328000000|2024-04-05 14:40:00|12230|12219|12229|12218|12235|12224|12228|12217|507
1712328300000|2024-04-05 14:45:00|12230|12219|12235|12224|12235|12224|12227|12216|345
1712328600000|2024-04-05 14:50:00|12234|12223|12235|12224|12239|12228|12234|12222|274
1712328900000|2024-04-05 14:55:00|12236|12225|12240|12229|12243|12232|12234|12223|193
1712329200000|2024-04-05 15:00:00|12241|12230|12239|12228|12241|12230|12238|12227|198
1712329500000|2024-04-05 15:05:00|12238|12227|12242|12231|12243|12231|12238|12227|110
1712329800000|2024-04-05 15:10:00|12243|12232|12248|12237|12248|12237|12243|12232|290
1712330100000|2024-04-05 15:15:00|12247|12236|12249|12238|12249|12238|12243|12232|277
1712330400000|2024-04-05 15:20:00|12250|12237|12248|12236|12250|12239|12246|12235|244
1712330700000|2024-04-05 15:25:00|12249|12237|12249|12238|12249|12238|12247|12235|122
1712331000000|2024-04-05 15:30:00|12248|12237|12242|12231|12249|12238|12242|12231|116
1712331300000|2024-04-05 15:35:00|12241|12230|12247|12236|12248|12237|12241|12230|208
1712331600000|2024-04-05 15:40:00|12246|12235|12248|12237|12251|12239|12245|12234|225
1712331900000|2024-04-05 15:45:00|12249|12238|12252|12241|12252|12241|12249|12237|141
1712332200000|2024-04-05 15:50:00|12253|12242|12255|12244|12256|12244|12252|12241|162
1712332500000|2024-04-05 15:55:00|12256|12245|12256|12245|12256|12245|12255|12244|91
1712332800000|2024-04-05 16:00:00|12257|12246|12260|12249|12260|12249|12257|12246|198
1712333100000|2024-04-05 16:05:00|12259|12248|12260|12248|12260|12249|12254|12243|121
1712333400000|2024-04-05 16:10:00|12261|12249|12258|12247|12261|12250|12257|12246|67
1712333700000|2024-04-05 16:15:00|12259|12248|12262|12250|12262|12251|12258|12246|121
1712334000000|2024-04-05 16:20:00|12263|12251|12260|12248|12263|12252|12259|12247|175
1712334300000|2024-04-05 16:25:00|12261|12249|12262|12250|12262|12251|12259|12248|64
1712334600000|2024-04-05 16:30:00|12263|12251|12259|12248|12263|12252|12257|12245|149
1712334900000|2024-04-05 16:35:00|12260|12249|12262|12251|12262|12251|12259|12247|87
1712335200000|2024-04-05 16:40:00|12263|12250|12259|12247|12263|12251|12258|12247|62
1712335500000|2024-04-05 16:45:00|12260|12248|12258|12247|12260|12248|12258|12246|29
1712335800000|2024-04-05 16:50:00|12257|12246|12262|12250|12262|12250|12257|12246|53
1712336100000|2024-04-05 16:55:00|12263|12251|12265|12254|12265|12254|12260|12249|231
1712336400000|2024-04-05 17:00:00|12264|12253|12263|12252|12264|12253|12261|12250|212
1712336700000|2024-04-05 17:05:00|12262|12251|12256|12245|12262|12251|12255|12244|330
1712337000000|2024-04-05 17:10:00|12257|12246|12255|12244|12258|12246|12255|12244|130
1712337300000|2024-04-05 17:15:00|12256|12245|12255|12244|12257|12246|12255|12244|73
1712337600000|2024-04-05 17:20:00|12256|12245|12256|12245|12257|12246|12255|12244|129
1712337900000|2024-04-05 17:25:00|12257|12246|12257|12245|12257|12246|12254|12243|85
1712338200000|2024-04-05 17:30:00|12258|12246|12258|12246|12259|12248|12258|12246|36
1712338500000|2024-04-05 17:35:00|12257|12247|12254|12243|12258|12247|12254|12243|69
1712338800000|2024-04-05 17:40:00|12255|12244|12255|12243|12256|12245|12253|12242|46
1712339100000|2024-04-05 17:45:00|12254|12242|12253|12241|12254|12243|12252|12241|15
1712339400000|2024-04-05 17:50:00|12252|12242|12252|12240|12255|12243|12252|12240|35
1712339700000|2024-04-05 17:55:00|12251|12241|12253|12241|12253|12242|12249|12238|64
1712340000000|2024-04-05 18:00:00|12252|12242|12254|12243|12254|12243|12249|12238|102
1712340300000|2024-04-05 18:05:00|12255|12242|12259|12248|12260|12249|12254|12242|58
1712340600000|2024-04-05 18:10:00|12258|12247|12257|12246|12260|12249|12257|12246|41
1712340900000|2024-04-05 18:15:00|12258|12247|12258|12246|12258|12247|12256|12245|48
1712341200000|2024-04-05 18:20:00|12257|12247|12256|12245|12262|12251|12256|12245|90
1712341500000|2024-04-05 18:25:00|12257|12244|12251|12239|12257|12245|12250|12239|50
1712341800000|2024-04-05 18:30:00|12252|12240|12257|12245|12257|12245|12252|12240|84
1712342100000|2024-04-05 18:35:00|12258|12246|12259|12247|12261|12249|12256|12245|98
1712342400000|2024-04-05 18:40:00|12260|12248|12259|12247|12260|12249|12258|12247|183
1712342700000|2024-04-05 18:45:00|12258|12246|12257|12245|12259|12247|12256|12245|79
1712343000000|2024-04-05 18:50:00|12256|12246|12257|12245|12258|12247|12256|12245|111
1712343300000|2024-04-05 18:55:00|12256|12246|12258|12247|12259|12247|12256|12245|121
1712343600000|2024-04-05 19:00:00|12257|12246|12257|12246|12257|12246|12256|12245|32
1712343900000|2024-04-05 19:05:00|12258|12247|12253|12242|12258|12247|12253|12242|35
1712344200000|2024-04-05 19:10:00|12254|12243|12257|12245|12257|12245|12253|12242|18
1712344500000|2024-04-05 19:15:00|12256|12244|12256|12244|12256|12245|12255|12243|4
1712344800000|2024-04-05 19:20:00|12255|12243|12250|12239|12255|12243|12250|12239|84
1712345100000|2024-04-05 19:25:00|12251|12240|12252|12241|12252|12241|12251|12240|61
1712345400000|2024-04-05 19:30:00|12251|12240|12252|12241|12252|12241|12251|12240|55
1712345700000|2024-04-05 19:35:00|12251|12240|12248|12237|12251|12240|12248|12237|102
1712346000000|2024-04-05 19:40:00|12249|12238|12246.5|12236.5|12249|12238|12246.5|12236|98
1712346300000|2024-04-05 19:45:00|12245.5|12235.5|12245.5|12235.5|12245.5|12235.5|12244.5|12234.5|118
1712346600000|2024-04-05 19:50:00|12244.5|12234.5|12248.5|12238.5|12248.5|12238.5|12244.5|12234.5|173
1712346900000|2024-04-05 19:55:00|12248|12238|12247.5|12237.5|12248.5|12238.5|12245.5|12235.5|63
1712347200000|2024-04-05 20:00:00|12247|12237|12249.5|12239.5|12249.5|12239.5|12247|12237|2
1712347500000|2024-04-05 20:05:00|12250|12240|12249.5|12239.5|12250.5|12240.5|12249.5|12239.5|11
1712348100000|2024-04-05 20:15:00|12250|12240|12250.5|12240.5|12250.5|12240.5|12249.5|12239.5|16
1712348400000|2024-04-05 20:20:00|12251.5|12241.5|12251|12241|12251.5|12241.5|12251|12241|10
1712348700000|2024-04-05 20:25:00|12251.5|12241.5|12251.5|12241.5|12251.5|12241.5|12251.5|12241.5|0
1712349000000|2024-04-05 20:30:00|12251|12241|12252|12242|12252|12242|12250.5|12240.5|9
1712349300000|2024-04-05 20:35:00|12251.5|12241.5|12251|12241|12251.5|12241.5|12251|12241|3
1712349600000|2024-04-05 20:40:00|12250.5|12240.5|12250|12240|12250.5|12240.5|12249.5|12239.5|9
1712349900000|2024-04-05 20:45:00|12249|12239|12249.5|12239.5|12249.5|12239.5|12248|12238|19
1712350200000|2024-04-05 20:50:00|12249|12239|12248.5|12238.5|12249.5|12239.5|12248.5|12238.5|5
1712350500000|2024-04-05 20:55:00|12247.5|12237.5|12249.5|12239.5|12254|12244|12247.5|12237.5|91
1712527200000|2024-04-07 22:00:00|12265.7|12241.7|12262.2|12238.2|12266.4|12242.4|12261.8|12237.8|0
1712527500000|2024-04-07 22:05:00|12262.6|12238.6|12263.8|12239.8|12264.9|12240.9|12260.3|12236.3|0
1712527800000|2024-04-07 22:10:00|12264.1|12240.1|12259.5|12235.5|12264.9|12240.9|12259.5|12235.5|0
1712528100000|2024-04-07 22:15:00|12259.7|12235.7|12261.9|12237.9|12262.2|12238.2|12259.7|12235.7|0
1712528400000|2024-04-07 22:20:00|12261.7|12237.7|12259.6|12235.6|12261.9|12237.9|12259.6|12235.6|0
1712528700000|2024-04-07 22:25:00|12259.2|12235.2|12259.6|12235.6|12259.9|12235.9|12258.8|12234.8|0
1712529000000|2024-04-07 22:30:00|12259.7|12235.7|12258.7|12234.7|12260.3|12236.3|12257.3|12233.3|0
1712529300000|2024-04-07 22:35:00|12258.5|12234.5|12258.7|12234.7|12259.7|12235.7|12257.5|12233.5|0
1712529600000|2024-04-07 22:40:00|12258.5|12234.5|12258.9|12234.9|12259.2|12235.2|12258.1|12234.1|0
1712529900000|2024-04-07 22:45:00|12259|12235|12258.1|12234.1|12259.2|12235.2|12257.2|12233.2|0
1712530200000|2024-04-07 22:50:00|12257.9|12233.9|12259.9|12235.9|12260.7|12236.7|12256.9|12232.9|0
1712530500000|2024-04-07 22:55:00|12259.8|12235.8|12261|12237|12261|12237|12259.8|12235.8|0
1712530800000|2024-04-07 23:00:00|12257.3|12233.3|12259.1|12235.1|12259.5|12235.5|12256.8|12232.8|0
1712531100000|2024-04-07 23:05:00|12259.5|12235.5|12261.1|12237.1|12261.5|12237.5|12259.5|12235.5|0
1712531400000|2024-04-07 23:10:00|12260.9|12236.9|12259.9|12235.9|12261.1|12237.1|12259.5|12235.5|0
1712531700000|2024-04-07 23:15:00|12263.7|12239.7|12264.9|12240.9|12264.9|12240.9|12263.3|12239.3|0
1712532000000|2024-04-07 23:20:00|12264.7|12240.7|12264.7|12240.7|12265.1|12241.1|12263.9|12239.9|0
1712532300000|2024-04-07 23:25:00|12265.1|12241.1|12264.3|12240.3|12265.1|12241.1|12263.6|12239.6|0
1712532600000|2024-04-07 23:30:00|12264.5|12240.5|12264.7|12240.7|12265.9|12241.9|12264.3|12240.3|0
1712532900000|2024-04-07 23:35:00|12264.9|12240.9|12264.7|12240.7|12264.9|12240.9|12262.4|12238.4|0
1712533200000|2024-04-07 23:40:00|12264.5|12240.5|12264.3|12240.3|12265.1|12241.1|12263.6|12239.6|0
1712533500000|2024-04-07 23:45:00|12260.9|12236.9|12259.9|12235.9|12261.5|12237.5|12259.9|12235.9|0
1712533800000|2024-04-07 23:50:00|12259.6|12235.6|12261.6|12237.6|12261.8|12237.8|12257.6|12233.6|0
1712534100000|2024-04-07 23:55:00|12261.5|12237.5|12261.5|12237.5|12262.6|12238.6|12259.9|12235.9|0
1712534400000|2024-04-08 00:00:00|12261.8|12237.8|12257.1|12233.1|12262|12238|12256.8|12232.8|0
1712534700000|2024-04-08 00:05:00|12257.3|12233.3|12255|12231|12257.7|12233.7|12254.6|12230.6|0
1712535000000|2024-04-08 00:10:00|12255.3|12231.3|12255.5|12231.5|12256.7|12232.7|12254.6|12230.6|0
1712535300000|2024-04-08 00:15:00|12256.7|12232.7|12256.9|12232.9|12259.1|12235.1|12256.6|12232.6|0
1712535600000|2024-04-08 00:20:00|12257.2|12233.2|12256.7|12232.7|12257.2|12233.2|12254.7|12230.7|0
1712535900000|2024-04-08 00:25:00|12256.4|12232.4|12249.9|12225.9|12256.7|12232.7|12249.9|12225.9|0
1712536200000|2024-04-08 00:30:00|12248.8|12224.8|12247.3|12223.3|12249.8|12225.8|12246.6|12222.6|0
1712536500000|2024-04-08 00:35:00|12247.6|12223.6|12248.3|12224.3|12248.6|12224.6|12246.1|12222.1|0
1712536800000|2024-04-08 00:40:00|12248.5|12224.5|12247.3|12223.3|12248.6|12224.6|12246.7|12222.7|0
1712537100000|2024-04-08 00:45:00|12247.6|12223.6|12249.8|12225.8|12249.8|12225.8|12247.6|12223.6|0
1712537400000|2024-04-08 00:50:00|12250.2|12226.2|12249.7|12225.7|12250.5|12226.5|12248.8|12224.8|0
1712537700000|2024-04-08 00:55:00|12249.8|12225.8|12254.8|12230.8|12254.8|12230.8|12249.8|12225.8|0
1712538000000|2024-04-08 01:00:00|12256.5|12246.5|12267|12257|12271|12261|12254|12244|2300
1712538300000|2024-04-08 01:05:00|12266.5|12256.5|12247.5|12237.5|12268.5|12258.5|12247.5|12237.5|1269
1712538600000|2024-04-08 01:10:00|12246|12236|12248.5|12238.5|12248.5|12238.5|12241.5|12231.5|1303
1712538900000|2024-04-08 01:15:00|12249|12239|12219.5|12209.5|12250.5|12240.5|12217.5|12207.5|2365
1712539200000|2024-04-08 01:20:00|12218.5|12208.5|12212.5|12202.5|12223.5|12213.5|12200.5|12190.5|3264
1712539500000|2024-04-08 01:25:00|12211.5|12201.5|12175.5|12165.5|12211.5|12201.5|12171.5|12161.5|4661
1712539800000|2024-04-08 01:30:00|12177.5|12167.5|12153.5|12143.5|12192.5|12182.5|12148.5|12138.5|15489
1712540100000|2024-04-08 01:35:00|12152.5|12142.5|12146.5|12136.5|12153.5|12143.5|12112.5|12102.5|13101
1712540400000|2024-04-08 01:40:00|12145.5|12135.5|12169.5|12159.5|12180.5|12170.5|12145.5|12135.5|9788
1712540700000|2024-04-08 01:45:00|12168.5|12158.5|12189|12179|12190|12180|12164|12154|6500
1712541000000|2024-04-08 01:50:00|12191|12181|12185|12175|12218|12208|12177|12167|6646
1712541300000|2024-04-08 01:55:00|12184|12174|12208|12198|12212|12202|12173|12163|2952
1712541600000|2024-04-08 02:00:00|12209|12199|12187|12177|12210|12200|12187|12177|3813
1712541900000|2024-04-08 02:05:00|12188|12178|12200|12190|12201|12191|12181|12171|2558
1712542200000|2024-04-08 02:10:00|12199|12189|12221|12211|12222|12212|12197|12187|3644
1712542500000|2024-04-08 02:15:00|12222|12212|12213|12203|12224|12214|12201|12191|2692
1712542800000|2024-04-08 02:20:00|12212|12202|12216|12206|12218|12208|12203|12193|1810
1712543100000|2024-04-08 02:25:00|12217|12207|12220|12210|12226|12216|12205|12195|2717
1712543400000|2024-04-08 02:30:00|12219|12209|12221|12211|12229|12219|12213|12203|3705
1712543700000|2024-04-08 02:35:00|12220|12210|12213|12203|12224|12214|12209|12199|3529
1712544000000|2024-04-08 02:40:00|12212|12202|12211|12201|12215|12205|12204|12194|1833
1712544300000|2024-04-08 02:45:00|12212|12202|12219|12209|12219|12209|12208|12198|1351
1712544600000|2024-04-08 02:50:00|12220|12210|12227|12217|12227|12217|12213|12203|3384
1712544900000|2024-04-08 02:55:00|12226|12216|12234|12224|12239|12229|12225|12215|2580
1712545200000|2024-04-08 03:00:00|12235|12225|12244|12234|12250|12240|12231|12221|3124
1712545500000|2024-04-08 03:05:00|12243|12233|12247|12237|12254|12244|12236|12226|2865
1712545800000|2024-04-08 03:10:00|12248|12238|12238|12228|12257|12247|12235|12225|1868
1712546100000|2024-04-08 03:15:00|12237|12227|12211|12201|12237|12227|12209|12199|1545
1712546400000|2024-04-08 03:20:00|12210|12200|12204|12194|12214|12204|12201|12191|1893
1712546700000|2024-04-08 03:25:00|12205|12195|12184|12174|12207|12197|12184|12174|2447
1712547000000|2024-04-08 03:30:00|12183|12173|12155.5|12145.5|12183|12173|12155.5|12145.5|1553
1712547300000|2024-04-08 03:35:00|12153.5|12143.5|12153.5|12143.5|12155.5|12145.5|12148.5|12138.5|715
1712547600000|2024-04-08 03:40:00|12154.5|12144.5|12156.5|12146.5|12158.5|12148.5|12150.5|12140.5|599
1712547900000|2024-04-08 03:45:00|12155.5|12145.5|12154.5|12144.5|12157.5|12147.5|12153.5|12143.5|369
1712548200000|2024-04-08 03:50:00|12153.5|12143.5|12158.5|12148.5|12160.5|12150.5|12151.5|12141.5|429
1712548500000|2024-04-08 03:55:00|12159.5|12149.5|12158.5|12148.5|12160.5|12150.5|12156.5|12146.5|291
1712548800000|2024-04-08 04:00:00|12157.5|12147.5|12157.5|12147.5|12159.5|12149.5|12156.5|12146.5|449
1712549100000|2024-04-08 04:05:00|12158.5|12148.5|12154.5|12144.5|12158.5|12148.5|12154.5|12144.5|239
1712549400000|2024-04-08 04:10:00|12155.5|12145.5|12154.5|12144.5|12156.5|12146.5|12153.5|12143.5|407
1712549700000|2024-04-08 04:15:00|12155.5|12145.5|12156.5|12146.5|12157.5|12147.5|12154.5|12144.5|255
1712550000000|2024-04-08 04:20:00|12155.5|12145.5|12157.5|12147.5|12158.5|12148.5|12155.5|12145.5|184
1712550300000|2024-04-08 04:25:00|12158.5|12148.5|12162.5|12152.5|12162.5|12152.5|12157.5|12147.5|224
1712550600000|2024-04-08 04:30:00|12163.5|12153.5|12164.5|12154.5|12164.5|12154.5|12162.5|12152.5|331
1712550900000|2024-04-08 04:35:00|12163.5|12153.5|12161.5|12151.5|12164.5|12154.5|12159.5|12149.5|274
1712551200000|2024-04-08 04:40:00|12162.5|12152.5|12164.5|12154.5|12164.5|12154.5|12161.5|12151.5|147
1712551500000|2024-04-08 04:45:00|12163.5|12153.5|12163.5|12153.5|12164.5|12154.5|12161.5|12151.5|173
1712551800000|2024-04-08 04:50:00|12162.5|12152.5|12161.5|12151.5|12162.5|12152.5|12158.5|12148.5|237
1712552100000|2024-04-08 04:55:00|12160.5|12150.5|12162.5|12152.5|12163.5|12153.5|12159.5|12149.5|261
1712552400000|2024-04-08 05:00:00|12163.5|12153.5|12193.5|12183.5|12193.5|12183.5|12162.5|12152.5|3963
1712552700000|2024-04-08 05:05:00|12192.5|12182.5|12197.5|12187.5|12198.5|12188.5|12183.5|12173.5|1584
1712553000000|2024-04-08 05:10:00|12198.5|12188.5|12209.5|12199.5|12213.5|12203.5|12195.5|12185.5|1813
1712553300000|2024-04-08 05:15:00|12210.5|12200.5|12196.5|12186.5|12213.5|12203.5|12196.5|12186.5|1576
1712553600000|2024-04-08 05:20:00|12195.5|12185.5|12191.5|12181.5|12196.5|12186.5|12185.5|12175.5|1449
1712553900000|2024-04-08 05:25:00|12190.5|12180.5|12183.5|12173.5|12195.5|12185.5|12183.5|12173.5|1168
1712554200000|2024-04-08 05:30:00|12184.5|12174.5|12176.5|12166.5|12187.5|12177.5|12174.5|12164.5|1522
1712554500000|2024-04-08 05:35:00|12177.5|12167.5|12182.5|12172.5|12183.5|12173.5|12164.5|12154.5|1637
1712554800000|2024-04-08 05:40:00|12183.5|12173.5|12181.5|12171.5|12187.5|12177.5|12178.5|12168.5|1208
1712555100000|2024-04-08 05:45:00|12182.5|12172.5|12163.5|12153.5|12183.5|12173.5|12162.5|12152.5|1309
1712555400000|2024-04-08 05:50:00|12162.5|12152.5|12166.5|12156.5|12170.5|12160.5|12158.5|12148.5|1123
1712555700000|2024-04-08 05:55:00|12167.5|12157.5|12175.5|12165.5|12179.5|12169.5|12162.5|12152.5|1625
1712556000000|2024-04-08 06:00:00|12176.5|12166.5|12178.5|12168.5|12194.5|12184.5|12176.5|12166.5|1829
1712556300000|2024-04-08 06:05:00|12177.5|12167.5|12170.5|12160.5|12180.5|12170.5|12165.5|12155.5|1990
1712556600000|2024-04-08 06:10:00|12169.5|12159.5|12174.5|12164.5|12176.5|12166.5|12161.5|12151.5|1865
1712556900000|2024-04-08 06:15:00|12175.5|12165.5|12174.5|12164.5|12175.5|12165.5|12166.5|12156.5|2086
1712557200000|2024-04-08 06:20:00|12173.5|12163.5|12179.5|12169.5|12183.5|12173.5|12173.5|12163.5|2048
1712557500000|2024-04-08 06:25:00|12178.5|12168.5|12186.5|12176.5|12189.5|12179.5|12175.5|12165.5|1972
1712557800000|2024-04-08 06:30:00|12187.5|12177.5|12184.5|12174.5|12194.5|12184.5|12182.5|12172.5|2482
1712558100000|2024-04-08 06:35:00|12183.5|12173.5|12192.5|12182.5|12197.5|12187.5|12181.5|12171.5|2241
1712558400000|2024-04-08 06:40:00|12191.5|12181.5|12184.5|12174.5|12193.5|12183.5|12181.5|12171.5|2579
1712558700000|2024-04-08 06:45:00|12183.5|12173.5|12174.5|12164.5|12186.5|12176.5|12173.5|12163.5|2596
1712559000000|2024-04-08 06:50:00|12173.5|12163.5|12162.5|12152.5|12176.5|12166.5|12162.5|12152.5|2702
1712559300000|2024-04-08 06:55:00|12164.5|12154.5|12177.5|12167.5|12177.5|12167.5|12163.5|12153.5|2984
1712559600000|2024-04-08 07:00:00|12176.5|12166.5|12167.5|12157.5|12179.5|12169.5|12164.5|12154.5|1359
1712559900000|2024-04-08 07:05:00|12166.5|12156.5|12154.5|12144.5|12168.5|12158.5|12152.5|12142.5|1447
1712560200000|2024-04-08 07:10:00|12155.5|12145.5|12163.5|12153.5|12165.5|12155.5|12155.5|12145.5|1406
1712560500000|2024-04-08 07:15:00|12162.5|12152.5|12165.5|12155.5|12165.5|12155.5|12162.5|12152.5|549
1712560800000|2024-04-08 07:20:00|12164.5|12154.5|12168.5|12158.5|12169.5|12159.5|12164.5|12154.5|519
1712561100000|2024-04-08 07:25:00|12169.5|12159.5|12168.5|12158.5|12170.5|12160.5|12167.5|12157.5|443
1712561400000|2024-04-08 07:30:00|12167.5|12157.5|12173.5|12163.5|12173.5|12163.5|12166.5|12156.5|676
1712561700000|2024-04-08 07:35:00|12174.5|12164.5|12176.5|12166.5|12176.5|12166.5|12171.5|12161.5|620
1712562000000|2024-04-08 07:40:00|12175.5|12165.5|12173.5|12163.5|12176.5|12166.5|12173.5|12163.5|588
1712562300000|2024-04-08 07:45:00|12174.5|12164.5|12177.5|12167.5|12178.5|12168.5|12171.5|12161.5|572
1712562600000|2024-04-08 07:50:00|12178.5|12168.5|12177.5|12167.5|12179.5|12169.5|12176.5|12166.5|448
1712562900000|2024-04-08 07:55:00|12176.5|12166.5|12171.5|12161.5|12177.5|12167.5|12170.5|12160.5|927
1712563200000|2024-04-08 08:00:00|12172.5|12160.5|12173.5|12162.5|12174.5|12163.5|12171.5|12160.5|481
1712563500000|2024-04-08 08:05:00|12174.5|12163.5|12176.5|12165.5|12177.5|12166.5|12173.5|12162.5|877
1712563800000|2024-04-08 08:10:00|12175.5|12164.5|12175.5|12164.5|12176.5|12165.5|12169.5|12158.5|707
1712564100000|2024-04-08 08:15:00|12174.5|12163.5|12166.5|12155.5|12174.5|12163.5|12166.5|12154.5|418
1712564400000|2024-04-08 08:20:00|12165.5|12154.5|12160.5|12149.5|12166.5|12155.5|12159.5|12148.5|755
1712564700000|2024-04-08 08:25:00|12161.5|12150.5|12159.5|12147.5|12162.5|12151.5|12158.5|12147.5|935
1712565000000|2024-04-08 08:30:00|12167.9|12143.9|12173.3|12149.3|12173.7|12149.7|12164.5|12140.5|17
1712565300000|2024-04-08 08:35:00|12173|12149|12177.1|12153.1|12178.1|12154.1|12172.1|12148.1|1177
1712565600000|2024-04-08 08:40:00|12176.9|12152.9|12175.8|12151.8|12178.3|12154.3|12175.1|12151.1|0
1712565900000|2024-04-08 08:45:00|12175.4|12151.4|12174.6|12150.6|12175.8|12151.8|12171|12147|0
1712566200000|2024-04-08 08:50:00|12174.2|12150.2|12168.8|12144.8|12174.6|12150.6|12168.2|12144.2|0
1712566500000|2024-04-08 08:55:00|12169.1|12145.1|12169.6|12145.6|12169.6|12145.6|12165.8|12141.8|0
1712566800000|2024-04-08 09:00:00|12151.5|12140.5|12148.5|12136.5|12152.5|12140.5|12144.5|12133.5|760
1712567100000|2024-04-08 09:05:00|12147.5|12137.5|12148.5|12136.5|12148.5|12137.5|12145.5|12134.5|162
1712567400000|2024-04-08 09:10:00|12149.5|12137.5|12149.5|12138.5|12151.5|12139.5|12148.5|12136.5|79
1712567700000|2024-04-08 09:15:00|12150.5|12139.5|12159.5|12148.5|12160.5|12148.5|12150.5|12139.5|778
1712568000000|2024-04-08 09:20:00|12160.5|12149.5|12159.5|12147.5|12161.5|12149.5|12155.5|12144.5|382
1712568300000|2024-04-08 09:25:00|12158.5|12148.5|12159.5|12148.5|12160.5|12148.5|12157.5|12146.5|127
1712568600000|2024-04-08 09:30:00|12158.5|12147.5|12160.5|12149.5|12160.5|12149.5|12157.5|12146.5|89
1712568900000|2024-04-08 09:35:00|12161.5|12150.5|12158.5|12147.5|12161.5|12150.5|12158.5|12147.5|217
1712569200000|2024-04-08 09:40:00|12159.5|12146.5|12161.5|12150.5|12162.5|12150.5|12157.5|12146.5|59
1712569500000|2024-04-08 09:45:00|12162.5|12151.5|12162.5|12151.5|12163.5|12151.5|12161.5|12150.5|84
1712569800000|2024-04-08 09:50:00|12163.5|12152.5|12159.5|12148.5|12163.5|12152.5|12159.5|12148.5|193
1712570100000|2024-04-08 09:55:00|12160.5|12149.5|12162.5|12151.5|12165.5|12154.5|12159.5|12148.5|281
1712570400000|2024-04-08 10:00:00|12161.5|12150.5|12162.5|12150.5|12163.5|12151.5|12158.5|12146.5|237
1712570700000|2024-04-08 10:05:00|12161.5|12151.5|12162.5|12151.5|12163.5|12152.5|12161.5|12150.5|76
1712571000000|2024-04-08 10:10:00|12161.5|12150.5|12158.5|12147.5|12162.5|12151.5|12157.5|12146.5|39
1712571300000|2024-04-08 10:15:00|12157.5|12146.5|12154.5|12143.5|12159.5|12148.5|12154.5|12143.5|555
1712571600000|2024-04-08 10:20:00|12155.5|12144.5|12155.5|12143.5|12155.5|12144.5|12150.5|12139.5|608
1712571900000|2024-04-08 10:25:00|12154.5|12144.5|12157.5|12145.5|12158.5|12146.5|12152.5|12141.5|94
1712572200000|2024-04-08 10:30:00|12158.5|12146.5|12160.5|12149.5|12161.5|12150.5|12157.5|12146.5|205
1712572500000|2024-04-08 10:35:00|12161.5|12150.5|12161.5|12149.5|12161.5|12150.5|12159.5|12148.5|9
1712572800000|2024-04-08 10:40:00|12160.5|12150.5|12160.5|12148.5|12163.5|12152.5|12159.5|12148.5|54
1712573100000|2024-04-08 10:45:00|12159.5|12149.5|12158.5|12147.5|12160.5|12149.5|12158.5|12146.5|49
1712573400000|2024-04-08 10:50:00|12159.5|12146.5|12159.5|12147.5|12159.5|12148.5|12157.5|12146.5|21
1712573700000|2024-04-08 10:55:00|12160.5|12148.5|12161.5|12150.5|12164.5|12152.5|12160.5|12148.5|100
1712574000000|2024-04-08 11:00:00|12162.5|12151.5|12165.5|12154.5|12165.5|12154.5|12161.5|12150.5|59
1712574300000|2024-04-08 11:05:00|12164.5|12153.5|12160.5|12149.5|12164.5|12153.5|12160.5|12149.5|30
1712574600000|2024-04-08 11:10:00|12161.5|12150.5|12157.5|12146.5|12162.5|12151.5|12157.5|12146.5|42
1712574900000|2024-04-08 11:15:00|12158.5|12147.5|12159.5|12148.5|12161.5|12150.5|12158.5|12146.5|39
1712575200000|2024-04-08 11:20:00|12160.5|12147.5|12163.5|12152.5|12164.5|12152.5|12158.5|12147.5|72
1712575500000|2024-04-08 11:25:00|12162.5|12151.5|12160.5|12149.5|12163.5|12151.5|12160.5|12149.5|19
1712575800000|2024-04-08 11:30:00|12159.5|12148.5|12157.5|12146.5|12159.5|12148.5|12157.5|12146.5|25
1712576100000|2024-04-08 11:35:00|12158.5|12147.5|12158.5|12147.5|12159.5|12148.5|12158.5|12147.5|18
1712576400000|2024-04-08 11:40:00|12157.5|12146.5|12160.5|12149.5|12160.5|12149.5|12157.5|12146.5|48
1712576700000|2024-04-08 11:45:00|12159.5|12148.5|12164.5|12152.5|12164.5|12153.5|12158.5|12147.5|59
1712577000000|2024-04-08 11:50:00|12163.5|12153.5|12164.5|12153.5|12166.5|12155.5|12163.5|12152.5|73
1712577300000|2024-04-08 11:55:00|12163.5|12152.5|12164.5|12153.5|12165.5|12154.5|12162.5|12151.5|20
1712577600000|2024-04-08 12:00:00|12163.5|12152.5|12167.5|12156.5|12167.5|12156.5|12162.5|12150.5|57
1712577900000|2024-04-08 12:05:00|12168.5|12157.5|12168.5|12157.5|12170.5|12158.5|12167.5|12156.5|59
1712578200000|2024-04-08 12:10:00|12167.5|12156.5|12169.5|12158.5|12169.5|12158.5|12167.5|12156.5|38
1712578500000|2024-04-08 12:15:00|12170.5|12159.5|12171.5|12160.5|12171.5|12160.5|12169.5|12158.5|53
1712578800000|2024-04-08 12:20:00|12170.5|12159.5|12171.5|12159.5|12172.5|12161.5|12169.5|12158.5|62
1712579100000|2024-04-08 12:25:00|12170.5|12160.5|12168.5|12157.5|12171.5|12160.5|12168.5|12157.5|26
1712579400000|2024-04-08 12:30:00|12169.5|12158.5|12172.5|12161.5|12173.5|12161.5|12169.5|12158.5|58
1712579700000|2024-04-08 12:35:00|12171.5|12160.5|12174.5|12162.5|12176.5|12164.5|12171.5|12160.5|112
1712580000000|2024-04-08 12:40:00|12173.5|12163.5|12170.5|12159.5|12175.5|12164.5|12170.5|12159.5|57
1712580300000|2024-04-08 12:45:00|12171.5|12160.5|12175.5|12164.5|12176.5|12164.5|12171.5|12159.5|129
1712580600000|2024-04-08 12:50:00|12174.5|12163.5|12178.5|12167.5|12179.5|12168.5|12174.5|12163.5|82
1712580900000|2024-04-08 12:55:00|12179.5|12168.5|12179.5|12168.5|12179.5|12168.5|12177.5|12165.5|90
1712581200000|2024-04-08 13:00:00|12180.5|12169.5|12182.5|12171.5|12182.5|12171.5|12179.5|12168.5|157
1712581500000|2024-04-08 13:05:00|12183.5|12172.5|12183.5|12172.5|12185.5|12174.5|12182.5|12172.5|118
1712581800000|2024-04-08 13:10:00|12184.5|12173.5|12181.5|12170.5|12184.5|12173.5|12180.5|12169.5|237
1712582100000|2024-04-08 13:15:00|12182.5|12171.5|12181.5|12170.5|12183.5|12171.5|12180.5|12169.5|67
1712582400000|2024-04-08 13:20:00|12182.5|12171.5|12184.5|12172.5|12184.5|12173.5|12182.5|12170.5|57
1712582700000|2024-04-08 13:25:00|12183.5|12173.5|12183.5|12172.5|12185.5|12174.5|12182.5|12171.5|199
1712583000000|2024-04-08 13:30:00|12184.5|12171.5|12187.5|12176.5|12189.5|12178.5|12180.5|12169.5|560
1712583300000|2024-04-08 13:35:00|12186.5|12175.5|12186.5|12175.5|12189.5|12178.5|12185.5|12174.5|343
1712583600000|2024-04-08 13:40:00|12187.5|12176.5|12192.5|12181.5|12197.5|12186.5|12184.5|12173.5|858
1712583900000|2024-04-08 13:45:00|12191.5|12180.5|12193.5|12182.5|12198.5|12187.5|12190.5|12179.5|588
1712584200000|2024-04-08 13:50:00|12194.5|12183.5|12194.5|12183.5|12198.5|12187.5|12193.5|12181.5|287
1712584500000|2024-04-08 13:55:00|12195.5|12184.5|12189.5|12178.5|12196.5|12185.5|12189.5|12177.5|183
1712584800000|2024-04-08 14:00:00|12188.5|12177.5|12182.5|12171.5|12188.5|12177.5|12181.5|12170.5|204
1712585100000|2024-04-08 14:05:00|12181.5|12170.5|12181.5|12170.5|12184.5|12172.5|12179.5|12168.5|126
1712585400000|2024-04-08 14:10:00|12182.5|12171.5|12181.5|12170.5|12183.5|12172.5|12178.5|12167.5|183
1712585700000|2024-04-08 14:15:00|12182.5|12171.5|12182.5|12171.5|12184.5|12173.5|12179.5|12168.5|157
1712586000000|2024-04-08 14:20:00|12181.5|12170.5|12185.5|12174.5|12186.5|12174.5|12181.5|12170.5|150
1712586300000|2024-04-08 14:25:00|12186.5|12175.5|12182.5|12171.5|12187.5|12176.5|12181.5|12170.5|749
1712586600000|2024-04-08 14:30:00|12181.5|12170.5|12182.5|12171.5|12185.5|12174.5|12181.5|12169.5|319
1712586900000|2024-04-08 14:35:00|12183.5|12172.5|12184.5|12173.5|12184.5|12173.5|12182.5|12171.5|77
1712587200000|2024-04-08 14:40:00|12185.5|12174.5|12184.5|12173.5|12186.5|12175.5|12182.5|12171.5|118
1712587500000|2024-04-08 14:45:00|12185.5|12174.5|12184.5|12173.5|12185.5|12174.5|12184.5|12173.5|156
1712587800000|2024-04-08 14:50:00|12185.5|12174.5|12180.5|12169.5|12185.5|12174.5|12180.5|12169.5|182
1712588100000|2024-04-08 14:55:00|12181.5|12170.5|12182.5|12171.5|12182.5|12171.5|12179.5|12168.5|65
1712588400000|2024-04-08 15:00:00|12183.5|12172.5|12182.5|12171.5|12184.5|12173.5|12179.5|12168.5|117
1712588700000|2024-04-08 15:05:00|12183.5|12172.5|12187.5|12176.5|12189.5|12178.5|12182.5|12172.5|105
1712589000000|2024-04-08 15:10:00|12188.5|12177.5|12185.5|12174.5|12189.5|12178.5|12185.5|12174.5|109
1712589300000|2024-04-08 15:15:00|12184.5|12173.5|12182.5|12170.5|12185.5|12174.5|12181.5|12170.5|122
1712589600000|2024-04-08 15:20:00|12181.5|12169.5|12181.5|12170.5|12181.5|12170.5|12178.5|12167.5|368
1712589900000|2024-04-08 15:25:00|12182.5|12171.5|12179.5|12168.5|12184.5|12173.5|12179.5|12168.5|137
1712590200000|2024-04-08 15:30:00|12180.5|12169.5|12181.5|12170.5|12182.5|12171.5|12179.5|12167.5|164
1712590500000|2024-04-08 15:35:00|12182.5|12171.5|12177.5|12166.5|12182.5|12171.5|12176.5|12165.5|267
1712590800000|2024-04-08 15:40:00|12178.5|12165.5|12175.5|12164.5|12178.5|12166.5|12174.5|12163.5|198
1712591100000|2024-04-08 15:45:00|12174.5|12163.5|12177.5|12166.5|12178.5|12167.5|12173.5|12162.5|115
1712591400000|2024-04-08 15:50:00|12178.5|12167.5|12176.5|12165.5|12178.5|12167.5|12176.5|12165.5|90
1712591700000|2024-04-08 15:55:00|12175.5|12164.5|12178.5|12167.5|12178.5|12167.5|12175.5|12163.5|116
1712592000000|2024-04-08 16:00:00|12177.5|12166.5|12174.5|12163.5|12177.5|12166.5|12173.5|12162.5|229
1712592300000|2024-04-08 16:05:00|12173.5|12162.5|12174.5|12163.5|12175.5|12164.5|12173.5|12162.5|94
1712592600000|2024-04-08 16:10:00|12175.5|12162.5|12170.5|12159.5|12175.5|12163.5|12169.5|12158.5|196
1712592900000|2024-04-08 16:15:00|12169.5|12158.5|12169.5|12158.5|12173.5|12161.5|12169.5|12158.5|123
1712593200000|2024-04-08 16:20:00|12170.5|12159.5|12169.5|12158.5|12171.5|12160.5|12169.5|12157.5|31
1712593500000|2024-04-08 16:25:00|12170.5|12159.5|12173.5|12162.5|12174.5|12163.5|12170.5|12158.5|54
1712593800000|2024-04-08 16:30:00|12172.5|12161.5|12174.5|12163.5|12174.5|12163.5|12172.5|12161.5|58
1712594100000|2024-04-08 16:35:00|12175.5|12164.5|12171.5|12160.5|12175.5|12164.5|12171.5|12160.5|69
1712594400000|2024-04-08 16:40:00|12170.5|12159.5|12173.5|12161.5|12173.5|12162.5|12170.5|12159.5|87
1712594700000|2024-04-08 16:45:00|12172.5|12162.5|12171.5|12160.5|12173.5|12162.5|12171.5|12160.5|51
1712595000000|2024-04-08 16:50:00|12172.5|12161.5|12172.5|12160.5|12172.5|12161.5|12170.5|12159.5|51
1712595300000|2024-04-08 16:55:00|12173.5|12161.5|12173.5|12162.5|12174.5|12163.5|12173.5|12161.5|13
1712595600000|2024-04-08 17:00:00|12172.5|12161.5|12171.5|12160.5|12172.5|12161.5|12171.5|12160.5|37
1712595900000|2024-04-08 17:05:00|12170.5|12159.5|12170.5|12159.5|12172.5|12161.5|12169.5|12158.5|166
1712596200000|2024-04-08 17:10:00|12169.5|12158.5|12168.5|12157.5|12171.5|12159.5|12168.5|12157.5|72
1712596500000|2024-04-08 17:15:00|12169.5|12158.5|12168.5|12157.5|12169.5|12158.5|12168.5|12157.5|47
1712596800000|2024-04-08 17:20:00|12169.5|12158.5|12168.5|12157.5|12170.5|12158.5|12168.5|12157.5|111
1712597100000|2024-04-08 17:25:00|12169.5|12158.5|12168.5|12157.5|12169.5|12158.5|12167.5|12156.5|98
1712597400000|2024-04-08 17:30:00|12167.5|12156.5|12169.5|12158.5|12170.5|12159.5|12167.5|12156.5|61
1712597700000|2024-04-08 17:35:00|12170.5|12159.5|12168.5|12157.5|12170.5|12159.5|12167.5|12156.5|53
1712598000000|2024-04-08 17:40:00|12167.5|12156.5|12169.5|12158.5|12169.5|12158.5|12167.5|12156.5|90
1712598300000|2024-04-08 17:45:00|12168.5|12157.5|12168.5|12157.5|12168.5|12157.5|12167.5|12156.5|5
1712598600000|2024-04-08 17:50:00|12169.5|12156.5|12168.5|12157.5|12169.5|12158.5|12168.5|12156.5|8
1712598900000|2024-04-08 17:55:00|12169.5|12158.5|12169.5|12158.5|12169.5|12158.5|12169.5|12158.5|35
1712599200000|2024-04-08 18:00:00|12168.5|12157.5|12167.5|12156.5|12168.5|12158.5|12167.5|12156.5|46
1712599500000|2024-04-08 18:05:00|12168.5|12157.5|12168.5|12157.5|12168.5|12157.5|12168.5|12157.5|17
1712599800000|2024-04-08 18:10:00|12169.5|12158.5|12169.5|12158.5|12169.5|12158.5|12169.5|12158.5|33
1712600100000|2024-04-08 18:15:00|12170.5|12159.5|12169.5|12158.5|12170.5|12159.5|12169.5|12158.5|34
1712600400000|2024-04-08 18:20:00|12168.5|12157.5|12169.5|12158.5|12170.5|12159.5|12168.5|12157.5|39
1712600700000|2024-04-08 18:25:00|12170.5|12159.5|12171.5|12160.5|12171.5|12160.5|12170.5|12159.5|20
1712601000000|2024-04-08 18:30:00|12170.5|12159.5|12168.5|12157.5|12170.5|12159.5|12168.5|12157.5|12
1712601300000|2024-04-08 18:35:00|12167.5|12156.5|12167.5|12156.5|12168.5|12157.5|12167.5|12156.5|41
1712601600000|2024-04-08 18:40:00|12166.5|12155.5|12165.5|12154.5|12167.5|12156.5|12165.5|12154.5|83
1712601900000|2024-04-08 18:45:00|12166.5|12155.5|12166.5|12155.5|12166.5|12155.5|12165.5|12154.5|79
1712602200000|2024-04-08 18:50:00|12165.5|12154.5|12165.5|12154.5|12165.5|12154.5|12164.5|12153.5|88
1712602500000|2024-04-08 18:55:00|12166.5|12153.5|12165.5|12154.5|12166.5|12155.5|12165.5|12153.5|174
1712602800000|2024-04-08 19:00:00|12164.5|12153.5|12165.5|12154.5|12165.5|12154.5|12164.5|12153.5|53
1712603100000|2024-04-08 19:05:00|12164.5|12153.5|12165.5|12153.5|12168.5|12157.5|12163.5|12152.5|313
1712603400000|2024-04-08 19:10:00|12166.5|12154.5|12168.5|12157.5|12168.5|12157.5|12166.5|12154.5|16
1712603700000|2024-04-08 19:15:00|12169.5|12158.5|12168.5|12156.5|12169.5|12158.5|12168.5|12156.5|42
1712604000000|2024-04-08 19:20:00|12167.5|12157.5|12168.5|12157.5|12168.5|12157.5|12167.5|12156.5|10
1712604300000|2024-04-08 19:25:00|12169.5|12158.5|12170.5|12159.5|12170.5|12159.5|12169.5|12157.5|39
1712604600000|2024-04-08 19:30:00|12169.5|12158.5|12169.5|12157.5|12170.5|12158.5|12168.5|12157.5|42
1712604900000|2024-04-08 19:35:00|12168.5|12156.5|12167.5|12156.5|12168.5|12156.5|12167.5|12156.5|8
1712605200000|2024-04-08 19:40:00|12166.5|12155.5|12165|12155|12166.5|12155.5|12165|12154.5|50
1712605500000|2024-04-08 19:45:00|12166|12156|12169|12159|12169|12159|12166|12156|28
1712605800000|2024-04-08 19:50:00|12168|12158|12164|12154|12168.5|12158.5|12164|12154|33
1712606100000|2024-04-08 19:55:00|12163|12153|12165|12155|12165|12155|12160|12150|136
1712606400000|2024-04-08 20:00:00|12164.5|12154.5|12163.5|12153.5|12164.5|12154.5|12162|12152|26
1712606700000|2024-04-08 20:05:00|12164|12154|12162.5|12152.5|12164|12154|12161.5|12151.5|37
1712607000000|2024-04-08 20:10:00|||||||||8
1712607300000|2024-04-08 20:15:00|12163|12153|12165|12155|12165|12155|12163|12153|53
1712607600000|2024-04-08 20:20:00|12166|12156|12165|12155|12166|12156|12165|12155|17
1712607900000|2024-04-08 20:25:00|12164.5|12154.5|12163.5|12153.5|12164.5|12154.5|12163.5|12153.5|23
1712608200000|2024-04-08 20:30:00|||||||||14
1712608500000|2024-04-08 20:35:00|12163|12153|12163|12153|12163|12153|12163|12153|10
1712608800000|2024-04-08 20:40:00|12162.5|12152.5|12162|12152|12162.5|12152.5|12161.5|12151.5|51
1712609100000|2024-04-08 20:45:00|12162.5|12152.5|12162|12152|12162.5|12152.5|12162|12152|5
1712609400000|2024-04-08 20:50:00|12162.5|12152.5|12162.5|12152.5|12164|12154|12162.5|12152.5|60
1712609700000|2024-04-08 20:55:00|12163|12153|12162|12152|12163|12153|12161.5|12151.5|18
1712610000000|2024-04-08 21:00:00|12161.5|12151.5|12161.5|12151.5|12161.5|12151.5|12160.5|12150.5|0
1712610300000|2024-04-08 21:05:00|||||||||4
1712610600000|2024-04-08 21:10:00|12162|12152|12161.5|12151.5|12162|12152|12161.5|12151.5|0
1712610900000|2024-04-08 21:15:00|12168.5|12144.5|12168.5|12144.5|12168.5|12144.5|12168.3|12144.3|0
1712611200000|2024-04-08 21:20:00|12168.4|12144.4|12168.3|12144.3|12168.4|12144.4|12168.2|12144.2|0
1712611500000|2024-04-08 21:25:00|12168.4|12144.4|12168.3|12144.3|12168.7|12144.7|12168|12144|0
1712611800000|2024-04-08 21:30:00|12168.4|12144.4|12167.6|12143.6|12168.4|12144.4|12167.6|12143.6|0
1712612100000|2024-04-08 21:35:00|12167.5|12143.5|12167.5|12143.5|12167.5|12143.5|12167.4|12143.4|0
1712612700000|2024-04-08 21:45:00|12167.6|12143.6|12168|12144|12168|12144|12167.6|12143.6|0
1712613000000|2024-04-08 21:50:00|12167.9|12143.9|12168|12144|12168|12144|12167.9|12143.9|0
1712613300000|2024-04-08 21:55:00|12168.2|12144.2|12168.5|12144.5|12169.4|12145.4|12168|12144|0
1712613600000|2024-04-08 22:00:00|12169.8|12145.8|12170.5|12146.5|12173.2|12149.2|12169.5|12145.5|0
1712613900000|2024-04-08 22:05:00|12170.7|12146.7|12169|12145|12170.7|12146.7|12168.8|12144.8|0
1712614200000|2024-04-08 22:10:00|12169.2|12145.2|12169.7|12145.7|12169.7|12145.7|12169|12145|0
1712614500000|2024-04-08 22:15:00|12169.9|12145.9|12169.3|12145.3|12170.3|12146.3|12168.2|12144.2|0
1712614800000|2024-04-08 22:20:00|12169.5|12145.5|12169.3|12145.3|12169.7|12145.7|12169|12145|0
1712615100000|2024-04-08 22:25:00|12169.5|12145.5|12169.3|12145.3|12169.9|12145.9|12169.3|12145.3|0
1712615400000|2024-04-08 22:30:00|12169.5|12145.5|12170.1|12146.1|12170.1|12146.1|12169.3|12145.3|0
1712615700000|2024-04-08 22:35:00|12169.9|12145.9|12169.3|12145.3|12169.9|12145.9|12169|12145|0
1712616000000|2024-04-08 22:40:00|12169|12145|12169|12145|12169.7|12145.7|12169|12145|0
1712616300000|2024-04-08 22:45:00|12169.3|12145.3|12169.4|12145.4|12169.7|12145.7|12168.6|12144.6|0
1712616600000|2024-04-08 22:50:00|12169.7|12145.7|12170.1|12146.1|12170.1|12146.1|12169.7|12145.7|0
1712616900000|2024-04-08 22:55:00|12170.3|12146.3|12170.1|12146.1|12170.5|12146.5|12169.7|12145.7|0
1712617200000|2024-04-08 23:00:00|12169.8|12145.8|12169.3|12145.3|12170.5|12146.5|12169.3|12145.3|0
1712617500000|2024-04-08 23:05:00|12169|12145|12169.3|12145.3|12169.7|12145.7|12169|12145|0
1712617800000|2024-04-08 23:10:00|12169|12145|12169|12145|12169.3|12145.3|12169|12145|0
1712618100000|2024-04-08 23:15:00|12168.7|12144.7|12169|12145|12169|12145|12167.9|12143.9|0
1712618400000|2024-04-08 23:20:00|12168.8|12144.8|12168.2|12144.2|12169|12145|12167.9|12143.9|0
1712618700000|2024-04-08 23:25:00|12168|12144|12167.5|12143.5|12168.2|12144.2|12167.5|12143.5|0
1712619000000|2024-04-08 23:30:00|12167.6|12143.6|12168.2|12144.2|12169|12145|12167.4|12143.4|0
1712619300000|2024-04-08 23:35:00|12168|12144|12168.6|12144.6|12168.6|12144.6|12167.8|12143.8|0
1712619600000|2024-04-08 23:40:00|12168.4|12144.4|12168.2|12144.2|12168.6|12144.6|12166.7|12142.7|0
1712619900000|2024-04-08 23:45:00|12168.4|12144.4|12169|12145|12169.3|12145.3|12168.2|12144.2|0
1712620200000|2024-04-08 23:50:00|12168.6|12144.6|12167.7|12143.7|12168.8|12144.8|12167.7|12143.7|0
1712620500000|2024-04-08 23:55:00|12167.5|12143.5|12166.2|12142.2|12167.5|12143.5|12166.2|12142.2|0
1712620800000|2024-04-09 00:00:00|12166.5|12142.5|12168.3|12144.3|12170.9|12146.9|12166.2|12142.2|0
1712621100000|2024-04-09 00:05:00|12167.9|12143.9|12171.4|12147.4|12173.7|12149.7|12167.9|12143.9|0
1712621400000|2024-04-09 00:10:00|12171.6|12147.6|12172.9|12148.9|12173.5|12149.5|12171|12147|0
1712621700000|2024-04-09 00:15:00|12166.7|12142.7|12164|12140|12166.7|12142.7|12163.7|12139.7|0
1712622000000|2024-04-09 00:20:00|12164.2|12140.2|12164.7|12140.7|12164.9|12140.9|12163.7|12139.7|0
1712622300000|2024-04-09 00:25:00|12164.9|12140.9|12163.4|12139.4|12164.9|12140.9|12163|12139|0
1712622600000|2024-04-09 00:30:00|12170.3|12146.3|12170.7|12146.7|12171|12147|12169.6|12145.6|0
1712622900000|2024-04-09 00:35:00|12170.8|12146.8|12171.3|12147.3|12172.5|12148.5|12170.8|12146.8|0
1712623200000|2024-04-09 00:40:00|12171.2|12147.2|12170|12146|12171.2|12147.2|12169.8|12145.8|0
1712623500000|2024-04-09 00:45:00|12170.1|12146.1|12170.5|12146.5|12171.2|12147.2|12170.1|12146.1|0
1712623800000|2024-04-09 00:50:00|12170.3|12146.3|12169.3|12145.3|12170.3|12146.3|12169.1|12145.1|0
1712624100000|2024-04-09 00:55:00|12169.5|12145.5|12164.5|12140.5|12170|12146|12164.5|12140.5|0
1712624400000|2024-04-09 01:00:00|12162.5|12152.5|12164|12154|12173|12163|12159.5|12149.5|1404
1712624700000|2024-04-09 01:05:00|12165|12155|12168|12158|12173|12163|12165|12155|745
1712625000000|2024-04-09 01:10:00|12167|12157|12176.5|12166.5|12177.5|12167.5|12167|12157|689
1712625300000|2024-04-09 01:15:00|12177|12167|12180.5|12170.5|12184|12174|12171|12161|1152
1712625600000|2024-04-09 01:20:00|12180|12170|12169|12159|12188.5|12178.5|12167|12157|1736
1712625900000|2024-04-09 01:25:00|12169.5|12159.5|12180.5|12170.5|12183|12173|12165|12155|1755
1712626200000|2024-04-09 01:30:00|12181|12171|12183.5|12173.5|12202|12192|12174|12164|13519
1712626500000|2024-04-09 01:35:00|12183|12173|12181.5|12171.5|12189|12179|12169|12159|6605
1712626800000|2024-04-09 01:40:00|12181|12171|12158|12148|12186|12176|12151|12141|3382
1712627100000|2024-04-09 01:45:00|12157.5|12147.5|12144.5|12134.5|12168.5|12158.5|12135.5|12125.5|4551
1712627400000|2024-04-09 01:50:00|12143.5|12133.5|12133.5|12123.5|12153.5|12143.5|12122.5|12112.5|3928
1712627700000|2024-04-09 01:55:00|12132.5|12122.5|12126.5|12116.5|12137.5|12127.5|12121.5|12111.5|2709
1712628000000|2024-04-09 02:00:00|12125.5|12115.5|12120.5|12110.5|12131.5|12121.5|12109.5|12099.5|4417
1712628300000|2024-04-09 02:05:00|12121.5|12111.5|12138.5|12128.5|12143.5|12133.5|12121.5|12111.5|2113
1712628600000|2024-04-09 02:10:00|12139.5|12129.5|12127.5|12117.5|12142.5|12132.5|12126.5|12116.5|1504
1712628900000|2024-04-09 02:15:00|12128.5|12118.5|12119.5|12109.5|12133.5|12123.5|12118.5|12108.5|1527
1712629200000|2024-04-09 02:20:00|12120.5|12110.5|12118.5|12108.5|12126.5|12116.5|12106.5|12096.5|2111
1712629500000|2024-04-09 02:25:00|12119.5|12109.5|12112.5|12102.5|12122.5|12112.5|12110.5|12100.5|1359
1712629800000|2024-04-09 02:30:00|12111.5|12101.5|12087.5|12077.5|12111.5|12101.5|12084.5|12074.5|4133
1712630100000|2024-04-09 02:35:00|12088.5|12078.5|12086.5|12076.5|12092.5|12082.5|12082.5|12072.5|3242
1712630400000|2024-04-09 02:40:00|12085.5|12075.5|12092.5|12082.5|12096.5|12086.5|12083.5|12073.5|1680
1712630700000|2024-04-09 02:45:00|12091.5|12081.5|12092.5|12082.5|12098.5|12088.5|12090.5|12080.5|1113
1712631000000|2024-04-09 02:50:00|12091.5|12081.5|12113.5|12103.5|12114.5|12104.5|12087.5|12077.5|1453
1712631300000|2024-04-09 02:55:00|12112.5|12102.5|12109.5|12099.5|12114.5|12104.5|12103.5|12093.5|1426
1712631600000|2024-04-09 03:00:00|12108.5|12098.5|12118.5|12108.5|12123.5|12113.5|12106.5|12096.5|2023
1712631900000|2024-04-09 03:05:00|12117.5|12107.5|12133.5|12123.5|12138.5|12128.5|12117.5|12107.5|3981
1712632200000|2024-04-09 03:10:00|12132.5|12122.5|12130.5|12120.5|12136.5|12126.5|12124.5|12114.5|1006
1712632500000|2024-04-09 03:15:00|12129.5|12119.5|12134.5|12124.5|12135.5|12125.5|12126.5|12116.5|1613
1712632800000|2024-04-09 03:20:00|12133.5|12123.5|12125.5|12115.5|12135.5|12125.5|12122.5|12112.5|1006
1712633100000|2024-04-09 03:25:00|12126.5|12116.5|12116.5|12106.5|12126.5|12116.5|12113.5|12103.5|862
1712633400000|2024-04-09 03:30:00|12117.5|12107.5|12117.5|12107.5|12119.5|12109.5|12114.5|12104.5|332
1712633700000|2024-04-09 03:35:00|12116.5|12106.5|12117.5|12107.5|12118.5|12108.5|12115.5|12105.5|166
1712634000000|2024-04-09 03:40:00|12118.5|12108.5|12117.5|12107.5|12119.5|12109.5|12117.5|12107.5|139
1712634300000|2024-04-09 03:45:00|12116.5|12106.5|12119.5|12109.5|12119.5|12109.5|12116.5|12106.5|134
1712634600000|2024-04-09 03:50:00|12118.5|12108.5|12117.5|12107.5|12120.5|12110.5|12116.5|12106.5|195
1712634900000|2024-04-09 03:55:00|12118.5|12108.5|12118.5|12108.5|12119.5|12109.5|12114.5|12104.5|232
1712635200000|2024-04-09 04:00:00|12119.5|12109.5|12122.5|12112.5|12123.5|12113.5|12118.5|12108.5|252
1712635500000|2024-04-09 04:05:00|12121.5|12111.5|12124.5|12114.5|12124.5|12114.5|12121.5|12111.5|144
1712635800000|2024-04-09 04:10:00|12123.5|12113.5|12125.5|12115.5|12128.5|12118.5|12122.5|12112.5|365
1712636100000|2024-04-09 04:15:00|12126.5|12116.5|12127.5|12117.5|12127.5|12117.5|12125.5|12115.5|187
1712636400000|2024-04-09 04:20:00|12126.5|12116.5|12125.5|12115.5|12127.5|12117.5|12123.5|12113.5|200
1712636700000|2024-04-09 04:25:00|12124.5|12114.5|12122.5|12112.5|12125.5|12115.5|12122.5|12112.5|125
1712637000000|2024-04-09 04:30:00|12123.5|12113.5|12124.5|12114.5|12125.5|12115.5|12122.5|12112.5|119
1712637300000|2024-04-09 04:35:00|12125.5|12115.5|12126.5|12116.5|12128.5|12118.5|12124.5|12114.5|249
1712637600000|2024-04-09 04:40:00|12127.5|12117.5|12124.5|12114.5|12127.5|12117.5|12124.5|12114.5|172
1712637900000|2024-04-09 04:45:00|12125.5|12115.5|12120.5|12110.5|12125.5|12115.5|12120.5|12110.5|147
1712638200000|2024-04-09 04:50:00|12119.5|12109.5|12117.5|12107.5|12121.5|12111.5|12117.5|12107.5|266
1712638500000|2024-04-09 04:55:00|12118.5|12108.5|12119.5|12109.5|12120.5|12110.5|12117.5|12107.5|274
1712638800000|2024-04-09 05:00:00|12117.5|12107.5|12122.5|12112.5|12127.5|12117.5|12109.5|12099.5|3079
1712639100000|2024-04-09 05:05:00|12121.5|12111.5|12119.5|12109.5|12131.5|12121.5|12117.5|12107.5|1262
1712639400000|2024-04-09 05:10:00|12120.5|12110.5|12105.5|12095.5|12122.5|12112.5|12103.5|12093.5|1418
1712639700000|2024-04-09 05:15:00|12106.5|12096.5|12105.5|12095.5|12123.5|12113.5|12105.5|12095.5|1576
1712640000000|2024-04-09 05:20:00|12106.5|12096.5|12091.5|12081.5|12107.5|12097.5|12089.5|12079.5|1293
1712640300000|2024-04-09 05:25:00|12092.5|12082.5|12088.5|12078.5|12094.5|12084.5|12078.5|12068.5|3076
1712640600000|2024-04-09 05:30:00|12087.5|12077.5|12090.5|12080.5|12096.5|12086.5|12083.5|12073.5|1506
1712640900000|2024-04-09 05:35:00|12089.5|12079.5|12093.5|12083.5|12095.5|12085.5|12087.5|12077.5|983
1712641200000|2024-04-09 05:40:00|12092.5|12082.5|12104.5|12094.5|12109.5|12099.5|12091.5|12081.5|1224
1712641500000|2024-04-09 05:45:00|12103.5|12093.5|12115.5|12105.5|12115.5|12105.5|12099.5|12089.5|1200
1712641800000|2024-04-09 05:50:00|12114.5|12104.5|12111.5|12101.5|12119.5|12109.5|12110.5|12100.5|1138
1712642100000|2024-04-09 05:55:00|12110.5|12100.5|12103.5|12093.5|12114.5|12104.5|12101.5|12091.5|1785
1712642400000|2024-04-09 06:00:00|12104.5|12094.5|12106.5|12096.5|12114.5|12104.5|12099.5|12089.5|1554
1712642700000|2024-04-09 06:05:00|12105.5|12095.5|12116.5|12106.5|12118.5|12108.5|12105.5|12095.5|912
1712643000000|2024-04-09 06:10:00|12115.5|12105.5|12120.5|12110.5|12124.5|12114.5|12115.5|12105.5|1437
1712643300000|2024-04-09 06:15:00|12119.5|12109.5|12116.5|12106.5|12124.5|12114.5|12113.5|12103.5|1062
1712643600000|2024-04-09 06:20:00|12117.5|12107.5|12124.5|12114.5|12124.5|12114.5|12112.5|12102.5|1216
1712643900000|2024-04-09 06:25:00|12123.5|12113.5|12133.5|12123.5|12144.5|12134.5|12121.5|12111.5|3861
1712644200000|2024-04-09 06:30:00|12131.5|12121.5|12137.5|12127.5|12138.5|12128.5|12128.5|12118.5|1479
1712644500000|2024-04-09 06:35:00|12138.5|12128.5|12135.5|12125.5|12141.5|12131.5|12134.5|12124.5|1851
1712644800000|2024-04-09 06:40:00|12134.5|12124.5|12123.5|12113.5|12135.5|12125.5|12119.5|12109.5|2511
1712645100000|2024-04-09 06:45:00|12120.5|12110.5|12115.5|12105.5|12122.5|12112.5|12108.5|12098.5|3060
1712645400000|2024-04-09 06:50:00|12114.5|12104.5|12110.5|12100.5|12117.5|12107.5|12108.5|12098.5|2407
1712645700000|2024-04-09 06:55:00|12111.5|12101.5|12116.5|12106.5|12119.5|12109.5|12109.5|12099.5|2155
1712646000000|2024-04-09 07:00:00|12115.5|12105.5|12108.5|12098.5|12115.5|12105.5|12108.5|12098.5|1864
1712646300000|2024-04-09 07:05:00|12109.5|12099.5|12109.5|12099.5|12110.5|12100.5|12107.5|12097.5|502
1712646600000|2024-04-09 07:10:00|12108.5|12098.5|12109.5|12099.5|12112.5|12102.5|12108.5|12098.5|416
1712646900000|2024-04-09 07:15:00|12108.5|12098.5|12108.5|12098.5|12110.5|12100.5|12104.5|12094.5|396
1712647200000|2024-04-09 07:20:00|12107.5|12097.5|12107.5|12097.5|12111.5|12101.5|12107.5|12097.5|342
1712647500000|2024-04-09 07:25:00|12106.5|12096.5|12112.5|12102.5|12112.5|12102.5|12106.5|12096.5|222
1712647800000|2024-04-09 07:30:00|12111.5|12101.5|12115.5|12105.5|12115.5|12105.5|12110.5|12100.5|243
1712648100000|2024-04-09 07:35:00|12114.5|12104.5|12108.5|12098.5|12116.5|12106.5|12108.5|12098.5|699
1712648400000|2024-04-09 07:40:00|12109.5|12099.5|12107.5|12097.5|12110.5|12100.5|12103.5|12093.5|520
1712648700000|2024-04-09 07:45:00|12106.5|12096.5|12104.5|12094.5|12107.5|12097.5|12103.5|12093.5|532
1712649000000|2024-04-09 07:50:00|12105.5|12095.5|12105.5|12095.5|12106.5|12096.5|12102.5|12092.5|519
1712649300000|2024-04-09 07:55:00|12103.5|12093.5|12106.5|12096.5|12106.5|12096.5|12103.5|12093.5|312
1712649600000|2024-04-09 08:00:00|12107.5|12095.5|12103.5|12092.5|12107.5|12095.5|12101.5|12090.5|348
1712649900000|2024-04-09 08:05:00|12102.5|12091.5|12099.5|12088.5|12103.5|12092.5|12098.5|12087.5|638
1712650200000|2024-04-09 08:10:00|12100.5|12089.5|12101.5|12090.5|12102.5|12091.5|12099.5|12087.5|459
1712650500000|2024-04-09 08:15:00|12102.5|12091.5|12103.5|12092.5|12107.5|12095.5|12102.5|12091.5|321
1712650800000|2024-04-09 08:20:00|12104.5|12093.5|12108.5|12097.5|12108.5|12097.5|12104.5|12093.5|371
1712651100000|2024-04-09 08:25:00|12109.5|12098.5|12108.5|12096.5|12110.5|12099.5|12107.5|12095.5|332
1712651400000|2024-04-09 08:30:00|12107.6|12083.6|12104.4|12080.4|12108.1|12084.1|12103.8|12079.8|0
1712651700000|2024-04-09 08:35:00|12104.3|12080.3|12104.8|12080.8|12106.1|12082.1|12103.8|12079.8|603
1712652000000|2024-04-09 08:40:00|12104.6|12080.6|12104.4|12080.4|12105.8|12081.8|12103.7|12079.7|0
1712652300000|2024-04-09 08:45:00|12104.6|12080.6|12104.2|12080.2|12104.9|12080.9|12101.3|12077.3|0
1712652600000|2024-04-09 08:50:00|12104.4|12080.4|12107.1|12083.1|12107.5|12083.5|12103.4|12079.4|0
1712652900000|2024-04-09 08:55:00|12106.9|12082.9|12106.7|12082.7|12108.2|12084.2|12106.3|12082.3|0
1712653200000|2024-04-09 09:00:00|12115.5|12091.5|12102.5|12091.5|12115.5|12094.5|12100.5|12086.5|355
1712653500000|2024-04-09 09:05:00|12103.5|12092.5|12101.5|12090.5|12104.5|12092.5|12101.5|12090.5|35
1712653800000|2024-04-09 09:10:00|12102.5|12091.5|12102.5|12090.5|12102.5|12091.5|12102.5|12090.5|12
1712654100000|2024-04-09 09:15:00|12103.5|12091.5|12104.5|12093.5|12106.5|12095.5|12102.5|12090.5|331
1712654400000|2024-04-09 09:20:00|12105.5|12094.5|12108.5|12097.5|12109.5|12097.5|12104.5|12093.5|223
1712654700000|2024-04-09 09:25:00|12107.5|12096.5|12113.5|12102.5|12114.5|12103.5|12107.5|12096.5|286
1712655000000|2024-04-09 09:30:00|12112.5|12101.5|12112.5|12101.5|12115.5|12104.5|12111.5|12100.5|125
1712655300000|2024-04-09 09:35:00|12113.5|12102.5|12113.5|12102.5|12115.5|12103.5|12112.5|12101.5|51
1712655600000|2024-04-09 09:40:00|12114.5|12103.5|12111.5|12099.5|12114.5|12103.5|12110.5|12099.5|38
1712655900000|2024-04-09 09:45:00|12110.5|12100.5|12113.5|12102.5|12113.5|12102.5|12108.5|12097.5|50
1712656200000|2024-04-09 09:50:00|12114.5|12103.5|12115.5|12104.5|12115.5|12104.5|12112.5|12101.5|37
1712656500000|2024-04-09 09:55:00|12116.5|12105.5|12113.5|12101.5|12116.5|12105.5|12112.5|12101.5|126
1712656800000|2024-04-09 10:00:00|12112.5|12102.5|12114.5|12103.5|12115.5|12103.5|12112.5|12101.5|53
1712657100000|2024-04-09 10:05:00|12113.5|12102.5|12113.5|12102.5|12115.5|12104.5|12113.5|12101.5|33
1712657400000|2024-04-09 10:10:00|12114.5|12103.5|12115.5|12104.5|12115.5|12104.5|12113.5|12102.5|42
1712657700000|2024-04-09 10:15:00|12116.5|12105.5|12116.5|12104.5|12116.5|12105.5|12115.5|12104.5|46
1712658000000|2024-04-09 10:20:00|12117.5|12105.5|12115.5|12104.5|12117.5|12106.5|12115.5|12104.5|40
1712658300000|2024-04-09 10:25:00|12114.5|12103.5|12113.5|12102.5|12115.5|12104.5|12113.5|12102.5|47
1712658600000|2024-04-09 10:30:00|12112.5|12101.5|12109.5|12098.5|12112.5|12101.5|12108.5|12097.5|83
1712658900000|2024-04-09 10:35:00|12108.5|12097.5|12105.5|12094.5|12109.5|12098.5|12105.5|12094.5|79
1712659200000|2024-04-09 10:40:00|12106.5|12095.5|12106.5|12095.5|12108.5|12097.5|12105.5|12094.5|45
1712659500000|2024-04-09 10:45:00|12107.5|12094.5|12110.5|12098.5|12110.5|12099.5|12106.5|12094.5|55
1712659800000|2024-04-09 10:50:00|12109.5|12099.5|12111.5|12100.5|12112.5|12101.5|12109.5|12098.5|71
1712660100000|2024-04-09 10:55:00|12110.5|12099.5|12111.5|12100.5|12112.5|12101.5|12110.5|12098.5|20
1712660400000|2024-04-09 11:00:00|12112.5|12101.5|12111.5|12100.5|12113.5|12101.5|12111.5|12100.5|19
1712660700000|2024-04-09 11:05:00|12112.5|12101.5|12111.5|12100.5|12112.5|12101.5|12111.5|12099.5|21
1712661000000|2024-04-09 11:10:00|12112.5|12101.5|12112.5|12101.5|12113.5|12101.5|12111.5|12099.5|82
1712661300000|2024-04-09 11:15:00|12113.5|12102.5|12107.5|12096.5|12113.5|12102.5|12106.5|12095.5|36
1712661600000|2024-04-09 11:20:00|12108.5|12097.5|12109.5|12098.5|12109.5|12098.5|12107.5|12097.5|19
1712661900000|2024-04-09 11:25:00|12108.5|12097.5|12108.5|12097.5|12109.5|12098.5|12108.5|12097.5|11
1712662200000|2024-04-09 11:30:00|12109.5|12098.5|12111.5|12100.5|12111.5|12100.5|12108.5|12097.5|73
1712662500000|2024-04-09 11:35:00|12112.5|12099.5|12111.5|12100.5|12113.5|12101.5|12111.5|12099.5|55
1712662800000|2024-04-09 11:40:00|12110.5|12099.5|12111.5|12099.5|12112.5|12101.5|12110.5|12099.5|8
1712663100000|2024-04-09 11:45:00|12110.5|12098.5|12111.5|12099.5|12111.5|12100.5|12109.5|12098.5|14
1712663400000|2024-04-09 11:50:00|12110.5|12100.5|12111.5|12100.5|12111.5|12100.5|12109.5|12098.5|2
1712663700000|2024-04-09 11:55:00|12112.5|12099.5|12113.5|12101.5|12114.5|12102.5|12111.5|12099.5|6
1712664000000|2024-04-09 12:00:00|12112.5|12100.5|12113.5|12102.5|12114.5|12102.5|12112.5|12100.5|7
1712664300000|2024-04-09 12:05:00|12112.5|12101.5|12113.5|12102.5|12114.5|12103.5|12112.5|12101.5|6
1712664600000|2024-04-09 12:10:00|12112.5|12101.5|12114.5|12103.5|12115.5|12104.5|12112.5|12101.5|28
1712664900000|2024-04-09 12:15:00|12115.5|12104.5|12116.5|12105.5|12117.5|12106.5|12114.5|12104.5|69
1712665200000|2024-04-09 12:20:00|12115.5|12104.5|12114.5|12103.5|12116.5|12105.5|12113.5|12102.5|41
1712665500000|2024-04-09 12:25:00|12115.5|12102.5|12116.5|12105.5|12116.5|12105.5|12114.5|12102.5|63
1712665800000|2024-04-09 12:30:00|12115.5|12104.5|12117.5|12106.5|12118.5|12107.5|12114.5|12103.5|213
1712666100000|2024-04-09 12:35:00|12116.5|12105.5|12116.5|12105.5|12117.5|12106.5|12115.5|12104.5|55
1712666400000|2024-04-09 12:40:00|12115.5|12104.5|12121.5|12110.5|12121.5|12110.5|12115.5|12104.5|259
1712666700000|2024-04-09 12:45:00|12120.5|12109.5|12122.5|12111.5|12122.5|12111.5|12119.5|12108.5|67
1712667000000|2024-04-09 12:50:00|12121.5|12110.5|12120.5|12109.5|12123.5|12112.5|12120.5|12109.5|94
1712667300000|2024-04-09 12:55:00|12121.5|12110.5|12117.5|12106.5|12121.5|12110.5|12116.5|12104.5|178
1712667600000|2024-04-09 13:00:00|12118.5|12107.5|12118.5|12107.5|12121.5|12110.5|12117.5|12106.5|238
1712667900000|2024-04-09 13:05:00|12117.5|12106.5|12119.5|12108.5|12119.5|12108.5|12116.5|12104.5|172
1712668200000|2024-04-09 13:10:00|12120.5|12107.5|12118.5|12107.5|12120.5|12109.5|12115.5|12104.5|477
1712668500000|2024-04-09 13:15:00|12117.5|12106.5|12117.5|12106.5|12119.5|12108.5|12116.5|12104.5|147
1712668800000|2024-04-09 13:20:00|12118.5|12105.5|12121.5|12110.5|12122.5|12110.5|12118.5|12105.5|119
1712669100000|2024-04-09 13:25:00|12122.5|12109.5|12121.5|12110.5|12122.5|12111.5|12120.5|12109.5|65
1712669400000|2024-04-09 13:30:00|12122.5|12109.5|12138.5|12127.5|12138.5|12127.5|12120.5|12109.5|1005
1712669700000|2024-04-09 13:35:00|12139.5|12128.5|12135.5|12124.5|12140.5|12128.5|12132.5|12121.5|608
1712670000000|2024-04-09 13:40:00|12136.5|12125.5|12135.5|12124.5|12139.5|12127.5|12134.5|12123.5|356
1712670300000|2024-04-09 13:45:00|12134.5|12123.5|12131.5|12119.5|12136.5|12125.5|12129.5|12118.5|311
1712670600000|2024-04-09 13:50:00|12130.5|12120.5|12124.5|12113.5|12131.5|12120.5|12123.5|12112.5|425
1712670900000|2024-04-09 13:55:00|12123.5|12112.5|12128.5|12116.5|12129.5|12118.5|12121.5|12110.5|364
1712671200000|2024-04-09 14:00:00|12127.5|12117.5|12129.5|12118.5|12130.5|12119.5|12125.5|12114.5|172
1712671500000|2024-04-09 14:05:00|12128.5|12117.5|12130.5|12119.5|12130.5|12119.5|12123.5|12112.5|197
1712671800000|2024-04-09 14:10:00|12131.5|12120.5|12131.5|12120.5|12132.5|12121.5|12126.5|12115.5|161
1712672100000|2024-04-09 14:15:00|12132.5|12121.5|12130.5|12119.5|12132.5|12121.5|12125.5|12114.5|124
1712672400000|2024-04-09 14:20:00|12129.5|12118.5|12130.5|12119.5|12132.5|12121.5|12129.5|12118.5|161
1712672700000|2024-04-09 14:25:00|12131.5|12120.5|12122.5|12111.5|12131.5|12120.5|12121.5|12110.5|285
1712673000000|2024-04-09 14:30:00|12121.5|12110.5|12119.5|12108.5|12122.5|12110.5|12116.5|12104.5|336
1712673300000|2024-04-09 14:35:00|12118.5|12107.5|12105.5|12094.5|12118.5|12107.5|12104.5|12093.5|1321
1712673600000|2024-04-09 14:40:00|12106.5|12095.5|12104.5|12093.5|12109.5|12098.5|12100.5|12088.5|476
1712673900000|2024-04-09 14:45:00|12105.5|12094.5|12109.5|12098.5|12110.5|12099.5|12104.5|12093.5|413
1712674200000|2024-04-09 14:50:00|12108.5|12097.5|12109.5|12098.5|12114.5|12103.5|12107.5|12096.5|445
1712674500000|2024-04-09 14:55:00|12110.5|12097.5|12114.5|12103.5|12114.5|12103.5|12109.5|12097.5|70
1712674800000|2024-04-09 15:00:00|12113.5|12102.5|12115.5|12104.5|12117.5|12105.5|12113.5|12101.5|167
1712675100000|2024-04-09 15:05:00|12114.5|12103.5|12114.5|12102.5|12116.5|12105.5|12113.5|12102.5|90
1712675400000|2024-04-09 15:10:00|12113.5|12101.5|12113.5|12102.5|12117.5|12106.5|12112.5|12101.5|205
1712675700000|2024-04-09 15:15:00|12112.5|12101.5|12120.5|12109.5|12120.5|12109.5|12112.5|12101.5|409
1712676000000|2024-04-09 15:20:00|12119.5|12108.5|12120.5|12109.5|12122.5|12111.5|12119.5|12107.5|470
1712676300000|2024-04-09 15:25:00|12119.5|12108.5|12116.5|12105.5|12120.5|12109.5|12113.5|12102.5|288
1712676600000|2024-04-09 15:30:00|12117.5|12106.5|12115.5|12104.5|12119.5|12108.5|12115.5|12103.5|186
1712676900000|2024-04-09 15:35:00|12116.5|12105.5|12117.5|12106.5|12118.5|12107.5|12113.5|12102.5|152
1712677200000|2024-04-09 15:40:00|12116.5|12105.5|12122.5|12111.5|12125.5|12114.5|12116.5|12105.5|431
1712677500000|2024-04-09 15:45:00|12121.5|12110.5|12122.5|12111.5|12124.5|12113.5|12120.5|12109.5|113
1712677800000|2024-04-09 15:50:00|12121.5|12110.5|12118.5|12107.5|12122.5|12110.5|12118.5|12107.5|65
1712678100000|2024-04-09 15:55:00|12117.5|12106.5|12118.5|12106.5|12118.5|12107.5|12116.5|12105.5|119
1712678400000|2024-04-09 16:00:00|12117.5|12107.5|12119.5|12108.5|12119.5|12108.5|12117.5|12107.5|34
1712678700000|2024-04-09 16:05:00|12118.5|12107.5|12119.5|12108.5|12120.5|12109.5|12118.5|12107.5|30
1712679000000|2024-04-09 16:10:00|12118.5|12107.5|12122.5|12111.5|12123.5|12112.5|12118.5|12107.5|146
1712679300000|2024-04-09 16:15:00|12123.5|12112.5|12125.5|12114.5|12125.5|12114.5|12123.5|12112.5|201
1712679600000|2024-04-09 16:20:00|12124.5|12113.5|12125.5|12113.5|12125.5|12114.5|12123.5|12112.5|43
1712679900000|2024-04-09 16:25:00|12124.5|12114.5|12125.5|12114.5|12127.5|12116.5|12124.5|12113.5|182
1712680200000|2024-04-09 16:30:00|12126.5|12115.5|12127.5|12116.5|12127.5|12116.5|12125.5|12114.5|52
1712680500000|2024-04-09 16:35:00|12126.5|12115.5|12126.5|12115.5|12127.5|12116.5|12125.5|12114.5|148
1712680800000|2024-04-09 16:40:00|12127.5|12116.5|12124.5|12113.5|12127.5|12116.5|12123.5|12112.5|83
1712681100000|2024-04-09 16:45:00|12123.5|12112.5|12122.5|12111.5|12124.5|12112.5|12121.5|12110.5|75
1712681400000|2024-04-09 16:50:00|12123.5|12112.5|12119.5|12108.5|12123.5|12112.5|12119.5|12108.5|60
1712681700000|2024-04-09 16:55:00|12120.5|12109.5|12119.5|12108.5|12121.5|12110.5|12119.5|12108.5|50
1712682000000|2024-04-09 17:00:00|12118.5|12107.5|12119.5|12108.5|12120.5|12109.5|12115.5|12104.5|194
1712682300000|2024-04-09 17:05:00|12120.5|12109.5|12121.5|12110.5|12121.5|12110.5|12119.5|12107.5|53
1712682600000|2024-04-09 17:10:00|12122.5|12111.5|12120.5|12109.5|12122.5|12111.5|12120.5|12108.5|22
1712682900000|2024-04-09 17:15:00|12119.5|12108.5|12120.5|12109.5|12120.5|12109.5|12118.5|12107.5|90
1712683200000|2024-04-09 17:20:00|12121.5|12110.5|12122.5|12111.5|12123.5|12112.5|12121.5|12109.5|79
1712683500000|2024-04-09 17:25:00|12121.5|12110.5|12121.5|12110.5|12122.5|12111.5|12121.5|12109.5|13
1712683800000|2024-04-09 17:30:00|12120.5|12109.5|12120.5|12109.5|12122.5|12111.5|12119.5|12108.5|60
1712684100000|2024-04-09 17:35:00|12121.5|12110.5|12121.5|12110.5|12121.5|12110.5|12120.5|12109.5|44
1712684400000|2024-04-09 17:40:00|12122.5|12111.5|12120.5|12109.5|12124.5|12113.5|12119.5|12108.5|126
1712684700000|2024-04-09 17:45:00|12121.5|12110.5|12121.5|12110.5|12122.5|12111.5|12120.5|12110.5|85
1712685000000|2024-04-09 17:50:00|12122.5|12111.5|12121.5|12110.5|12122.5|12111.5|12121.5|12110.5|55
1712685300000|2024-04-09 17:55:00|12120.5|12109.5|12119.5|12108.5|12121.5|12110.5|12119.5|12108.5|84
1712685600000|2024-04-09 18:00:00|12118.5|12107.5|12118.5|12107.5|12119.5|12108.5|12117.5|12106.5|41
1712685900000|2024-04-09 18:05:00|12119.5|12108.5|12119.5|12108.5|12120.5|12109.5|12118.5|12106.5|65
1712686200000|2024-04-09 18:10:00|12120.5|12107.5|12121.5|12110.5|12122.5|12110.5|12119.5|12107.5|41
1712686500000|2024-04-09 18:15:00|12122.5|12111.5|12123.5|12111.5|12123.5|12112.5|12121.5|12110.5|38
1712686800000|2024-04-09 18:20:00|12122.5|12110.5|12122.5|12110.5|12123.5|12112.5|12121.5|12110.5|86
1712687100000|2024-04-09 18:25:00|12123.5|12111.5|12121.5|12110.5|12123.5|12112.5|12121.5|12110.5|23
1712687400000|2024-04-09 18:30:00|12122.5|12109.5|12121.5|12110.5|12122.5|12111.5|12121.5|12109.5|12
1712687700000|2024-04-09 18:35:00|12122.5|12111.5|12122.5|12110.5|12123.5|12112.5|12121.5|12110.5|29
1712688000000|2024-04-09 18:40:00|12123.5|12111.5|12124.5|12113.5|12124.5|12113.5|12122.5|12111.5|42
1712688300000|2024-04-09 18:45:00|12123.5|12112.5|12123.5|12111.5|12124.5|12113.5|12122.5|12111.5|49
1712688600000|2024-04-09 18:50:00|12122.5|12112.5|12124.5|12113.5|12124.5|12113.5|12122.5|12111.5|16
1712688900000|2024-04-09 18:55:00|12125.5|12114.5|12127.5|12116.5|12128.5|12117.5|12124.5|12114.5|165
1712689200000|2024-04-09 19:00:00|12126.5|12115.5|12126.5|12115.5|12127.5|12115.5|12125.5|12114.5|91
1712689500000|2024-04-09 19:05:00|12125.5|12114.5|12120.5|12109.5|12125.5|12114.5|12120.5|12109.5|84
1712689800000|2024-04-09 19:10:00|12121.5|12110.5|12123.5|12112.5|12123.5|12112.5|12121.5|12110.5|48
1712690100000|2024-04-09 19:15:00|12122.5|12111.5|12126.5|12115.5|12126.5|12115.5|12122.5|12111.5|59
1712690400000|2024-04-09 19:20:00|12125.5|12114.5|12127.5|12116.5|12127.5|12116.5|12125.5|12114.5|26
1712690700000|2024-04-09 19:25:00|12128.5|12117.5|12129.5|12118.5|12129.5|12118.5|12128.5|12116.5|76
1712691000000|2024-04-09 19:30:00|12128.5|12117.5|12129.5|12117.5|12129.5|12118.5|12128.5|12116.5|76
1712691300000|2024-04-09 19:35:00|12128.5|12118.5|12127.5|12116.5|12130.5|12118.5|12126.5|12115.5|61
1712691600000|2024-04-09 19:40:00|12128.5|12117.5|12127|12117|12128.5|12117.5|12126.5|12115.5|32
1712691900000|2024-04-09 19:45:00|12126.5|12116.5|12127|12117|12127|12117|12125|12115|67
1712692200000|2024-04-09 19:50:00|12126.5|12116.5|12125|12115|12127|12117|12125|12115|2
1712692500000|2024-04-09 19:55:00|12126|12116|12129|12119|12129|12119|12126|12116|105
1712692800000|2024-04-09 20:00:00|12128.5|12118.5|12129|12119|12129|12119|12127.5|12117.5|168
1712693100000|2024-04-09 20:05:00|12129.5|12119.5|12128|12118|12129.5|12119.5|12128|12118|23
1712693400000|2024-04-09 20:10:00|12128.5|12118.5|12128|12118|12129|12119|12128|12118|17
1712693700000|2024-04-09 20:15:00|12130|12120|12130|12120|12130|12120|12130|12120|41
1712694000000|2024-04-09 20:20:00|12129.5|12119.5|12130|12120|12130|12120|12129.5|12119.5|21
1712694300000|2024-04-09 20:25:00|||||||||22
1712694600000|2024-04-09 20:30:00|||||||||1
1712694900000|2024-04-09 20:35:00|||||||||2
1712695200000|2024-04-09 20:40:00|12130.5|12120.5|12130.5|12120.5|12132|12122|12130|12120|76
1712695500000|2024-04-09 20:45:00|12130|12120|12130|12120|12130.5|12120.5|12130|12120|19
1712695800000|2024-04-09 20:50:00|12129.5|12119.5|12130.5|12120.5|12130.5|12120.5|12129|12119|18
1712696100000|2024-04-09 20:55:00|12130|12120|12129|12119|12131.5|12121.5|12128|12118|12
1712696400000|2024-04-09 21:00:00|12129.5|12119.5|12129|12119|12129.5|12119.5|12128.5|12118.5|1
1712696700000|2024-04-09 21:05:00|12129.5|12119.5|12129|12119|12129.5|12119.5|12129|12119|1
1712697300000|2024-04-09 21:15:00|12136|12112|12136.3|12112.3|12136.4|12112.4|12136|12112|0
1712697600000|2024-04-09 21:20:00|12136.2|12112.2|12134.3|12110.3|12136.2|12112.2|12134.3|12110.3|0
1712697900000|2024-04-09 21:25:00|12134.1|12110.1|12133.9|12109.9|12134.3|12110.3|12133.8|12109.8|0
1712698200000|2024-04-09 21:30:00|12134|12110|12133.9|12109.9|12134.3|12110.3|12133.9|12109.9|0
1712698500000|2024-04-09 21:35:00|12133.8|12109.8|12133.7|12109.7|12133.9|12109.9|12133.7|12109.7|0
1712698800000|2024-04-09 21:40:00|12133.5|12109.5|12134|12110|12134.4|12110.4|12133.4|12109.4|0
1712699100000|2024-04-09 21:45:00|12134.3|12110.3|12134|12110|12134.4|12110.4|12133.8|12109.8|0
1712699400000|2024-04-09 21:50:00|12134.1|12110.1|12134|12110|12134.1|12110.1|12133.9|12109.9|0
1712699700000|2024-04-09 21:55:00|12133.8|12109.8|12134.5|12110.5|12134.6|12110.6|12133.8|12109.8|0
1712700000000|2024-04-09 22:00:00|12134.7|12110.7|12133.2|12109.2|12135.7|12111.7|12133|12109|0
1712700300000|2024-04-09 22:05:00|12133.3|12109.3|12134.5|12110.5|12134.9|12110.9|12133.2|12109.2|0
1712700600000|2024-04-09 22:10:00|12134.2|12110.2|12133|12109|12134.9|12110.9|12132.6|12108.6|0
1712700900000|2024-04-09 22:15:00|12124.3|12100.3|12125.4|12101.4|12125.4|12101.4|12124.3|12100.3|0
1712701200000|2024-04-09 22:20:00|12125.2|12101.2|12123.5|12099.5|12125.8|12101.8|12123.5|12099.5|0
1712701500000|2024-04-09 22:25:00|12123.7|12099.7|12122.8|12098.8|12124.5|12100.5|12122.8|12098.8|0
1712701800000|2024-04-09 22:30:00|12122.6|12098.6|12124.3|12100.3|12124.3|12100.3|12122.4|12098.4|0
1712702100000|2024-04-09 22:35:00|12124.4|12100.4|12123.9|12099.9|12125.8|12101.8|12123.5|12099.5|0
1712702400000|2024-04-09 22:40:00|12123.7|12099.7|12121.6|12097.6|12123.7|12099.7|12121.6|12097.6|0
1712702700000|2024-04-09 22:45:00|12122|12098|12122.8|12098.8|12122.8|12098.8|12121.6|12097.6|0
1712703000000|2024-04-09 22:50:00|12122.6|12098.6|12122.8|12098.8|12123.1|12099.1|12122|12098|0
1712703300000|2024-04-09 22:55:00|12122.6|12098.6|12123.5|12099.5|12123.5|12099.5|12122.4|12098.4|0
1712703600000|2024-04-09 23:00:00|12123.7|12099.7|12123.1|12099.1|12124.3|12100.3|12122.8|12098.8|0
1712703900000|2024-04-09 23:05:00|12123.3|12099.3|12123.1|12099.1|12123.9|12099.9|12122.8|12098.8|0
1712704200000|2024-04-09 23:10:00|12122.8|12098.8|12123.5|12099.5|12123.9|12099.9|12122.4|12098.4|0
1712704500000|2024-04-09 23:15:00|12123.3|12099.3|12122.8|12098.8|12123.5|12099.5|12122.8|12098.8|0
1712704800000|2024-04-09 23:20:00|12122.6|12098.6|12122.8|12098.8|12123.1|12099.1|12122|12098|0
1712705100000|2024-04-09 23:25:00|12122.6|12098.6|12122.8|12098.8|12122.8|12098.8|12122.4|12098.4|0
1712705400000|2024-04-09 23:30:00|12122.4|12098.4|12122.4|12098.4|12122.4|12098.4|12122|12098|0
1712705700000|2024-04-09 23:35:00|12122.5|12098.5|12123.5|12099.5|12123.5|12099.5|12122.4|12098.4|0
1712706000000|2024-04-09 23:40:00|12123.3|12099.3|12122.4|12098.4|12123.3|12099.3|12122|12098|0
1712706300000|2024-04-09 23:45:00|12131.1|12107.1|12131.5|12107.5|12131.5|12107.5|12130.9|12106.9|0
1712706600000|2024-04-09 23:50:00|12131.3|12107.3|12131.1|12107.1|12131.5|12107.5|12131.1|12107.1|0
1712706900000|2024-04-09 23:55:00|12131.4|12107.4|12130.3|12106.3|12131.5|12107.5|12130.3|12106.3|0
1712707200000|2024-04-10 00:00:00|12121.4|12097.4|12123.5|12099.5|12123.5|12099.5|12120.5|12096.5|0
1712707500000|2024-04-10 00:05:00|12123.2|12099.2|12123.2|12099.2|12123.5|12099.5|12122.4|12098.4|0
1712707800000|2024-04-10 00:10:00|12123.3|12099.3|12125.6|12101.6|12126|12102|12123.2|12099.2|0
1712708100000|2024-04-10 00:15:00|12125.3|12101.3|12124.3|12100.3|12125.5|12101.5|12123.5|12099.5|0
1712708400000|2024-04-10 00:20:00|12124.5|12100.5|12126|12102|12127.2|12103.2|12124.3|12100.3|0
1712708700000|2024-04-10 00:25:00|12125.8|12101.8|12126|12102|12126.8|12102.8|12125.8|12101.8|0
1712709000000|2024-04-10 00:30:00|12126.2|12102.2|12126|12102|12127.2|12103.2|12126|12102|0
1712709300000|2024-04-10 00:35:00|12126.3|12102.3|12127.2|12103.2|12128.1|12104.1|12126|12102|0
1712709600000|2024-04-10 00:40:00|12127|12103|12126.9|12102.9|12127.7|12103.7|12126.7|12102.7|0
1712709900000|2024-04-10 00:45:00|12127.2|12103.2|12121|12097|12127.2|12103.2|12121|12097|0
1712710200000|2024-04-10 00:50:00|12120.7|12096.7|12122|12098|12122.4|12098.4|12120.5|12096.5|0
1712710500000|2024-04-10 00:55:00|12121.7|12097.7|12131.7|12107.7|12131.9|12107.9|12121.5|12097.5|0
1712710800000|2024-04-10 01:00:00|12130|12120|12141|12131|12141.5|12131.5|12128|12118|1739
1712711100000|2024-04-10 01:05:00|12140.5|12130.5|12133|12123|12141.5|12131.5|12132|12122|958
1712711400000|2024-04-10 01:10:00|12132.5|12122.5|12133.5|12123.5|12139|12129|12132|12122|1027
1712711700000|2024-04-10 01:15:00|12133|12123|12122.5|12112.5|12136|12126|12119|12109|1923
1712712000000|2024-04-10 01:20:00|12122|12112|12124|12114|12137|12127|12118|12108|1441
1712712300000|2024-04-10 01:25:00|12120|12110|12106|12096|12131|12121|12101.5|12091.5|2480
1712712600000|2024-04-10 01:30:00|12108|12098|12097|12087|12126|12116|12096|12086|9487
1712712900000|2024-04-10 01:35:00|12096.5|12086.5|12076.5|12066.5|12101|12091|12066.5|12056.5|5626
1712713200000|2024-04-10 01:40:00|12077.5|12067.5|12060.5|12050.5|12085.5|12075.5|12050|12040|6286
1712713500000|2024-04-10 01:45:00|12061|12051|12079.5|12069.5|12098.5|12088.5|12058.5|12048.5|5911
1712713800000|2024-04-10 01:50:00|12078.5|12068.5|12088.5|12078.5|12098.5|12088.5|12077.5|12067.5|4051
1712714100000|2024-04-10 01:55:00|12087.5|12077.5|12131.5|12121.5|12138.5|12128.5|12085.5|12075.5|6563
1712714400000|2024-04-10 02:00:00|12132.5|12122.5|12108.5|12098.5|12132.5|12122.5|12102.5|12092.5|4409
1712714700000|2024-04-10 02:05:00|12107.5|12097.5|12102.5|12092.5|12109.5|12099.5|12093.5|12083.5|2339
1712715000000|2024-04-10 02:10:00|12104.5|12094.5|12104.5|12094.5|12106.5|12096.5|12097.5|12087.5|883
1712715300000|2024-04-10 02:15:00|12103.5|12093.5|12111.5|12101.5|12123.5|12113.5|12098.5|12088.5|1745
1712715600000|2024-04-10 02:20:00|12112.5|12102.5|12112.5|12102.5|12122.5|12112.5|12105.5|12095.5|2780
1712715900000|2024-04-10 02:25:00|12111.5|12101.5|12104.5|12094.5|12111.5|12101.5|12092.5|12082.5|1930
1712716200000|2024-04-10 02:30:00|12103.5|12093.5|12104.5|12094.5|12117.5|12107.5|12099.5|12089.5|1389
1712716500000|2024-04-10 02:35:00|12105.5|12095.5|12109.5|12099.5|12118.5|12108.5|12100.5|12090.5|1718
1712716800000|2024-04-10 02:40:00|12108.5|12098.5|12125.5|12115.5|12126.5|12116.5|12108.5|12098.5|1729
1712717100000|2024-04-10 02:45:00|12126.5|12116.5|12125.5|12115.5|12140.5|12130.5|12121.5|12111.5|3305
1712717400000|2024-04-10 02:50:00|12126.5|12116.5|12123.5|12113.5|12133.5|12123.5|12120.5|12110.5|1489
1712717700000|2024-04-10 02:55:00|12124.5|12114.5|12117.5|12107.5|12127.5|12117.5|12115.5|12105.5|2059
1712718000000|2024-04-10 03:00:00|12118.5|12108.5|12124.5|12114.5|12125.5|12115.5|12109.5|12099.5|2779
1712718300000|2024-04-10 03:05:00|12125.5|12115.5|12109.3|12099.3|12128.5|12118.5|12109.3|12099.3|889
1712718600000|2024-04-10 03:10:00|12110.3|12100.3|12111.3|12101.3|12118.3|12108.3|12104.3|12094.3|1517
1712718900000|2024-04-10 03:15:00|12110.3|12100.3|12102.3|12092.3|12112.3|12102.3|12100.3|12090.3|1383
1712719200000|2024-04-10 03:20:00|12103.3|12093.3|12103.3|12093.3|12112.3|12102.3|12100.3|12090.3|1454
1712719500000|2024-04-10 03:25:00|12104.3|12094.3|12099.3|12089.3|12107.3|12097.3|12097.3|12087.3|956
1712719800000|2024-04-10 03:30:00|12100.3|12090.3|12101.3|12091.3|12103.3|12093.3|12097.3|12087.3|295
1712720100000|2024-04-10 03:35:00|12100.3|12090.3|12090.3|12080.3|12101.3|12091.3|12088.3|12078.3|433
1712720400000|2024-04-10 03:40:00|12091.3|12081.3|12094.3|12084.3|12096.3|12086.3|12090.3|12080.3|161
1712720700000|2024-04-10 03:45:00|12093.3|12083.3|12095.3|12085.3|12095.3|12085.3|12091.3|12081.3|249
1712721000000|2024-04-10 03:50:00|12096.3|12086.3|12105.3|12095.3|12105.3|12095.3|12096.3|12086.3|265
1712721300000|2024-04-10 03:55:00|12104.3|12094.3|12105.3|12095.3|12107.3|12097.3|12103.3|12093.3|291
1712721600000|2024-04-10 04:00:00|12106.3|12096.3|12105.3|12095.3|12106.3|12096.3|12102.3|12092.3|94
1712721900000|2024-04-10 04:05:00|12104.3|12094.3|12104.3|12094.3|12105.3|12095.3|12103.3|12093.3|137
1712722200000|2024-04-10 04:10:00|12103.3|12093.3|12105.3|12095.3|12105.3|12095.3|12103.3|12093.3|81
1712722500000|2024-04-10 04:15:00|12104.3|12094.3|12103.3|12093.3|12105.3|12095.3|12101.3|12091.3|200
1712722800000|2024-04-10 04:20:00|12102.3|12092.3|12100.3|12090.3|12102.3|12092.3|12100.3|12090.3|47
1712723100000|2024-04-10 04:25:00|12101.3|12091.3|12102.3|12092.3|12102.3|12092.3|12100.3|12090.3|54
1712723400000|2024-04-10 04:30:00|12101.3|12091.3|12100.3|12090.3|12102.3|12092.3|12099.3|12089.3|97
1712723700000|2024-04-10 04:35:00|12099.3|12089.3|12100.3|12090.3|12101.3|12091.3|12095.3|12085.3|217
1712724000000|2024-04-10 04:40:00|12099.3|12089.3|12098.3|12088.3|12100.3|12090.3|12098.3|12088.3|297
1712724300000|2024-04-10 04:45:00|12099.3|12089.3|12095.3|12085.3|12099.3|12089.3|12094.3|12084.3|221
1712724600000|2024-04-10 04:50:00|12096.3|12086.3|12094.3|12084.3|12097.3|12087.3|12092.3|12082.3|412
1712724900000|2024-04-10 04:55:00|12093.3|12083.3|12097.3|12087.3|12097.3|12087.3|12092.3|12082.3|355
1712725200000|2024-04-10 05:00:00|12096.3|12086.3|12103.3|12093.3|12108.3|12098.3|12090.3|12080.3|2372
1712725500000|2024-04-10 05:05:00|12104.3|12094.3|12086.3|12076.3|12108.3|12098.3|12084.3|12074.3|1972
1712725800000|2024-04-10 05:10:00|12087.3|12077.3|12093.3|12083.3|12094.3|12084.3|12084.3|12074.3|1511
1712726100000|2024-04-10 05:15:00|12092.3|12082.3|12086.3|12076.3|12099.3|12089.3|12086.3|12076.3|2504
1712726400000|2024-04-10 05:20:00|12085.3|12075.3|12083.3|12073.3|12087.3|12077.3|12068.3|12058.3|2944
1712726700000|2024-04-10 05:25:00|12082.3|12072.3|12080.3|12070.3|12094.3|12084.3|12076.3|12066.3|3110
1712727000000|2024-04-10 05:30:00|12079.3|12069.3|12084.3|12074.3|12086.3|12076.3|12074.3|12064.3|2401
1712727300000|2024-04-10 05:35:00|12085.3|12075.3|12076.3|12066.3|12089.3|12079.3|12075.3|12065.3|1634
1712727600000|2024-04-10 05:40:00|12077.3|12067.3|12062.3|12052.3|12078.3|12068.3|12057.3|12047.3|2880
1712727900000|2024-04-10 05:45:00|12063.3|12053.3|12025.3|12015.3|12063.3|12053.3|12023.3|12013.3|5766
1712728200000|2024-04-10 05:50:00|12024.3|12014.3|12023.3|12013.3|12031.3|12021.3|12008.3|11998.3|5417
1712728500000|2024-04-10 05:55:00|12022.3|12012.3|12017.3|12007.3|12025.3|12015.3|12004.3|11994.3|3124
1712728800000|2024-04-10 06:00:00|12018.3|12008.3|12023.3|12013.3|12024.3|12014.3|12007.3|11997.3|4473
1712729100000|2024-04-10 06:05:00|12024.3|12014.3|12021.3|12011.3|12028.3|12018.3|12016.3|12006.3|1911
1712729400000|2024-04-10 06:10:00|12020.3|12010.3|12022.3|12012.3|12023.3|12013.3|12009.3|11999.3|1582
1712729700000|2024-04-10 06:15:00|12021.3|12011.3|12046.3|12036.3|12049.3|12039.3|12017.3|12007.3|2801
1712730000000|2024-04-10 06:20:00|12047.3|12037.3|12064.3|12054.3|12066.3|12056.3|12047.3|12037.3|4572
1712730300000|2024-04-10 06:25:00|12065.3|12055.3|12070.3|12060.3|12076.3|12066.3|12058.3|12048.3|2526
1712730600000|2024-04-10 06:30:00|12071.3|12061.3|12071.3|12061.3|12074.3|12064.3|12060.3|12050.3|1682
1712730900000|2024-04-10 06:35:00|12072.3|12062.3|12069.3|12059.3|12079.3|12069.3|12065.3|12055.3|2583
1712731200000|2024-04-10 06:40:00|12068.3|12058.3|12050.3|12040.3|12071.3|12061.3|12045.3|12035.3|2257
1712731500000|2024-04-10 06:45:00|12048.3|12038.3|12041.3|12031.3|12057.3|12047.3|12040.3|12030.3|1981
1712731800000|2024-04-10 06:50:00|12042.3|12032.3|12050.3|12040.3|12050.3|12040.3|12040.3|12030.3|1907
1712732100000|2024-04-10 06:55:00|12049.3|12039.3|12049.3|12039.3|12059.3|12049.3|12048.3|12038.3|3522
1712732400000|2024-04-10 07:00:00|12048.3|12038.3|12036.3|12026.3|12051.3|12041.3|12036.3|12026.3|2887
1712732700000|2024-04-10 07:05:00|12037.3|12027.3|12040.3|12030.3|12046.3|12036.3|12037.3|12027.3|1008
1712733000000|2024-04-10 07:10:00|12041.3|12031.3|12042.3|12032.3|12044.3|12034.3|12037.3|12027.3|710
1712733300000|2024-04-10 07:15:00|12041.3|12031.3|12037.3|12027.3|12043.3|12033.3|12036.3|12026.3|835
1712733600000|2024-04-10 07:20:00|12036.3|12026.3|12038.3|12028.3|12038.3|12028.3|12035.3|12025.3|1115
1712733900000|2024-04-10 07:25:00|12037.3|12027.3|12042.3|12032.3|12043.3|12033.3|12037.3|12027.3|821
1712734200000|2024-04-10 07:30:00|12043.3|12033.3|12039.3|12029.3|12045.3|12035.3|12038.3|12028.3|574
1712734500000|2024-04-10 07:35:00|12040.3|12030.3|12041.3|12031.3|12042.3|12032.3|12037.3|12027.3|308
1712734800000|2024-04-10 07:40:00|12040.3|12030.3|12045.3|12035.3|12045.3|12035.3|12038.3|12028.3|375
1712735100000|2024-04-10 07:45:00|12044.3|12034.3|12043.3|12033.3|12044.3|12034.3|12040.3|12030.3|479
1712735400000|2024-04-10 07:50:00|12044.3|12034.3|12040.3|12030.3|12044.3|12034.3|12040.3|12030.3|222
1712735700000|2024-04-10 07:55:00|12041.3|12031.3|12041.3|12031.3|12042.3|12032.3|12039.3|12029.3|242
1712736000000|2024-04-10 08:00:00|12042.3|12032.3|12041.3|12030.3|12044.3|12033.3|12041.3|12030.3|360
1712736300000|2024-04-10 08:05:00|12042.3|12031.3|12040.3|12029.3|12043.3|12032.3|12039.3|12028.3|324
1712736600000|2024-04-10 08:10:00|12041.3|12028.3|12039.3|12028.3|12041.3|12029.3|12039.3|12027.3|495
1712736900000|2024-04-10 08:15:00|12040.3|12029.3|12042.3|12031.3|12042.3|12031.3|12040.3|12029.3|244
1712737200000|2024-04-10 08:20:00|12043.3|12032.3|12037.3|12026.3|12046.3|12035.3|12036.3|12025.3|831
1712737500000|2024-04-10 08:25:00|12036.3|12025.3|12036.3|12024.3|12038.3|12027.3|12035.3|12024.3|1091
1712737800000|2024-04-10 08:30:00|12043.8|12019.8|12044.2|12020.2|12046.3|12022.3|12043.5|12019.5|0
1712738100000|2024-04-10 08:35:00|12043.9|12019.9|12045.4|12021.4|12045.5|12021.5|12042.7|12018.7|215
1712738400000|2024-04-10 08:40:00|12045.7|12021.7|12043.9|12019.9|12045.7|12021.7|12043.3|12019.3|0
1712738700000|2024-04-10 08:45:00|12043.5|12019.5|12044.7|12020.7|12045|12021|12042|12018|0
1712739000000|2024-04-10 08:50:00|12044.9|12020.9|12047.4|12023.4|12048.4|12024.4|12044.5|12020.5|0
1712739300000|2024-04-10 08:55:00|12047.7|12023.7|12048.9|12024.9|12050.4|12026.4|12047.7|12023.7|0
1712739600000|2024-04-10 09:00:00|12047.3|12034.3|12033.3|12021.3|12048.3|12035.3|12033.3|12021.3|446
1712739900000|2024-04-10 09:05:00|12032.3|12020.3|12032.3|12021.3|12036.3|12024.3|12032.3|12020.3|173
1712740200000|2024-04-10 09:10:00|12033.3|12022.3|12033.3|12022.3|12034.3|12023.3|12031.3|12020.3|167
1712740500000|2024-04-10 09:15:00|12034.3|12024.3|12037.3|12026.3|12039.3|12028.3|12034.3|12024.3|214
1712740800000|2024-04-10 09:20:00|12036.3|12025.3|12036.3|12025.3|12037.3|12026.3|12036.3|12025.3|106
1712741100000|2024-04-10 09:25:00|12037.3|12024.3|12032.3|12021.3|12037.3|12025.3|12032.3|12020.3|282
1712741400000|2024-04-10 09:30:00|12033.3|12020.3|12027.3|12016.3|12033.3|12020.3|12026.3|12015.3|408
1712741700000|2024-04-10 09:35:00|12026.3|12015.3|12024.3|12013.3|12027.3|12016.3|12024.3|12013.3|232
1712742000000|2024-04-10 09:40:00|12025.3|12014.3|12027.3|12016.3|12028.3|12017.3|12025.3|12014.3|170
1712742300000|2024-04-10 09:45:00|12026.3|12015.3|12027.3|12016.3|12028.3|12017.3|12025.3|12014.3|143
1712742600000|2024-04-10 09:50:00|12028.3|12017.3|12026.3|12015.3|12028.3|12017.3|12025.3|12014.3|148
1712742900000|2024-04-10 09:55:00|12025.3|12014.3|12023.3|12012.3|12026.3|12015.3|12023.3|12012.3|120
1712743200000|2024-04-10 10:00:00|12022.3|12011.3|12025.3|12014.3|12027.3|12016.3|12021.3|12010.3|206
1712743500000|2024-04-10 10:05:00|12026.3|12013.3|12025.3|12014.3|12026.3|12015.3|12025.3|12013.3|40
1712743800000|2024-04-10 10:10:00|12026.3|12015.3|12026.3|12015.3|12030.3|12018.3|12025.3|12014.3|204
1712744100000|2024-04-10 10:15:00|12027.3|12014.3|12026.3|12015.3|12028.3|12016.3|12025.3|12014.3|81
1712744400000|2024-04-10 10:20:00|12027.3|12016.3|12027.3|12016.3|12027.3|12016.3|12026.3|12015.3|33
1712744700000|2024-04-10 10:25:00|12028.3|12017.3|12028.3|12017.3|12029.3|12018.3|12027.3|12016.3|39
1712745000000|2024-04-10 10:30:00|12027.3|12016.3|12028.3|12017.3|12028.3|12017.3|12025.3|12014.3|49
1712745300000|2024-04-10 10:35:00|12027.3|12016.3|12028.3|12016.3|12028.3|12017.3|12027.3|12015.3|23
1712745600000|2024-04-10 10:40:00|12027.3|12017.3|12027.3|12016.3|12028.3|12017.3|12027.3|12015.3|15
1712745900000|2024-04-10 10:45:00|12028.3|12017.3|12026.3|12015.3|12028.3|12017.3|12025.3|12014.3|34
1712746200000|2024-04-10 10:50:00|12027.3|12016.3|12030.3|12018.3|12030.3|12019.3|12026.3|12015.3|86
1712746500000|2024-04-10 10:55:00|12029.3|12019.3|12031.3|12019.3|12032.3|12020.3|12029.3|12018.3|112
1712746800000|2024-04-10 11:00:00|12030.3|12020.3|12030.3|12019.3|12031.3|12020.3|12030.3|12019.3|50
1712747100000|2024-04-10 11:05:00|12031.3|12018.3|12032.3|12021.3|12033.3|12022.3|12031.3|12018.3|36
1712747400000|2024-04-10 11:10:00|12031.3|12020.3|12032.3|12020.3|12032.3|12021.3|12030.3|12019.3|419
1712747700000|2024-04-10 11:15:00|12031.3|12021.3|12029.3|12018.3|12032.3|12021.3|12029.3|12018.3|30
1712748000000|2024-04-10 11:20:00|12028.3|12017.3|12027.3|12016.3|12029.3|12017.3|12027.3|12016.3|321
1712748300000|2024-04-10 11:25:00|12028.3|12017.3|12027.3|12016.3|12028.3|12017.3|12027.3|12016.3|29
1712748600000|2024-04-10 11:30:00|12026.3|12015.3|12027.3|12016.3|12027.3|12016.3|12026.3|12015.3|104
1712748900000|2024-04-10 11:35:00|12026.3|12015.3|12026.3|12015.3|12028.3|12016.3|12026.3|12015.3|198
1712749200000|2024-04-10 11:40:00|12027.3|12016.3|12029.3|12017.3|12029.3|12017.3|12026.3|12015.3|50
1712749500000|2024-04-10 11:45:00|12028.3|12018.3|12028.3|12017.3|12029.3|12018.3|12027.3|12016.3|65
1712749800000|2024-04-10 11:50:00|12027.3|12016.3|12024.3|12013.3|12028.3|12017.3|12024.3|12013.3|83
1712750100000|2024-04-10 11:55:00|12025.3|12014.3|12026.3|12015.3|12026.3|12015.3|12025.3|12014.3|132
1712750400000|2024-04-10 12:00:00|12025.3|12014.3|12026.3|12015.3|12027.3|12016.3|12025.3|12014.3|107
1712750700000|2024-04-10 12:05:00|12027.3||12026.3||12027.3||12026.3||45
1712751000000|2024-04-10 12:10:00|12027.3|12016.3|12026.3|12015.3|12029.3|12017.3|12026.3|12015.3|263
1712751300000|2024-04-10 12:15:00|12025.3|12014.3|12024.3|12013.3|12026.3|12015.3|12023.3|12012.3|269
1712751600000|2024-04-10 12:20:00|12023.3|12012.3|12022.3|12011.3|12024.3|12012.3|12021.3|12010.3|145
1712751900000|2024-04-10 12:25:00|12023.3|12012.3|12024.3|12012.3|12024.3|12013.3|12021.3|12010.3|166
1712752200000|2024-04-10 12:30:00|12023.3|12013.3|11988.3|11976.3|12023.3|12013.3|11977.3|11965.3|3139
1712752500000|2024-04-10 12:35:00|11987.3|11974.3|11979.3|11968.3|11988.3|11977.3|11971.3|11960.3|1495
1712752800000|2024-04-10 12:40:00|11980.3|11967.3|11976.3|11964.3|11982.3|11971.3|11972.3|11961.3|1863
1712753100000|2024-04-10 12:45:00|11975.3|11963.3|11983.3|11972.3|11987.3|11976.3|11973.3|11962.3|555
1712753400000|2024-04-10 12:50:00|11982.3|11971.3|11976.3|11965.3|11983.3|11972.3|11976.3|11965.3|680
1712753700000|2024-04-10 12:55:00|11977.3|11964.3|11969.3|11958.3|11977.3|11966.3|11965.3|11954.3|1479
1712754000000|2024-04-10 13:00:00|11970.3|11959.3|11968.3|11956.3|11970.3|11959.3|11960.3|11949.3|1212
1712754300000|2024-04-10 13:05:00|11967.3|11957.3|11965.3|11954.3|11969.3|11957.3|11961.3|11950.3|424
1712754600000|2024-04-10 13:10:00|11964.3|11953.3|11960.3|11949.3|11966.3|11954.3|11958.3|11947.3|779
1712754900000|2024-04-10 13:15:00|11961.3|11950.3|11965.3|11953.3|11967.3|11955.3|11961.3|11949.3|749
1712755200000|2024-04-10 13:20:00|11964.3|11952.3|11966.3|11955.3|11969.3|11957.3|11962.3|11950.3|341
1712755500000|2024-04-10 13:25:00|11965.3|11954.3|11973.3|11962.3|11973.3|11962.3|11965.3|11954.3|590
1712755800000|2024-04-10 13:30:00|11972.3|11961.3|11977.3|11966.3|11981.3|11969.3|11970.3|11959.3|946
1712756100000|2024-04-10 13:35:00|11976.3|11965.3|11975.3|11964.3|11984.3|11973.3|11974.3|11962.3|598
1712756400000|2024-04-10 13:40:00|11974.3|11963.3|11971.3|11960.3|11974.3|11963.3|11969.3|11958.3|923
1712756700000|2024-04-10 13:45:00|11970.3|11959.3|11967.3|11956.3|11972.3|11961.3|11965.3|11953.3|925
1712757000000|2024-04-10 13:50:00|11968.3|11957.3|11971.3|11960.3|11974.3|11962.3|11967.3|11956.3|1308
1712757300000|2024-04-10 13:55:00|11970.3|11959.3|11964.3|11953.3|11972.3|11961.3|11962.3|11951.3|533
1712757600000|2024-04-10 14:00:00|11963.3|11952.3|11964.3|11953.3|11965.3|11954.3|11959.3|11948.3|1085
1712757900000|2024-04-10 14:05:00|11965.3|11954.3|11971.3|11959.3|11973.3|11962.3|11965.3|11954.3|963
1712758200000|2024-04-10 14:10:00|11970.3|11960.3|11966.3|11955.3|11971.3|11960.3|11964.3|11953.3|354
1712758500000|2024-04-10 14:15:00|11965.3|11954.3|11971.3|11960.3|11974.3|11962.3|11965.3|11953.3|480
1712758800000|2024-04-10 14:20:00|11972.3|11959.3|11973.3|11962.3|11974.3|11963.3|11969.3|11958.3|278
1712759100000|2024-04-10 14:25:00|11974.3|11961.3|11975.3|11964.3|11979.3|11967.3|11972.3|11961.3|922
1712759400000|2024-04-10 14:30:00|11974.3|11963.3|11976.3|11965.3|11977.3|11966.3|11970.3|11958.3|300
1712759700000|2024-04-10 14:35:00|11977.3|11966.3|11977.3|11966.3|11978.3|11967.3|11971.3|11960.3|656
1712760000000|2024-04-10 14:40:00|11976.3|11965.3|11976.3|11965.3|11981.3|11970.3|11973.3|11962.3|302
1712760300000|2024-04-10 14:45:00|11977.3|11966.3|11976.3|11965.3|11979.3|11967.3|11972.3|11961.3|263
1712760600000|2024-04-10 14:50:00|11975.3|11964.3|11973.3|11962.3|11977.3|11965.3|11972.3|11961.3|202
1712760900000|2024-04-10 14:55:00|11972.3|11961.3|11973.3|11962.3|11973.3|11962.3|11970.3|11959.3|285
1712761200000|2024-04-10 15:00:00|11974.3|11963.3|11967.3|11956.3|11974.3|11963.3|11967.3|11956.3|167
1712761500000|2024-04-10 15:05:00|11966.3|11955.3|11967.3|11956.3|11969.3|11957.3|11963.3|11952.3|271
1712761800000|2024-04-10 15:10:00|11966.3|11955.3|11965.3|11954.3|11966.3|11955.3|11960.3|11949.3|729
1712762100000|2024-04-10 15:15:00|11964.3|11953.3|11963.3|11952.3|11965.3|11954.3|11962.3|11950.3|233
1712762400000|2024-04-10 15:20:00|11964.3|11953.3|11966.3|11955.3|11968.3|11956.3|11964.3|11952.3|232
1712762700000|2024-04-10 15:25:00|11965.3|11954.3|11972.3|11961.3|11972.3|11961.3|11964.3|11953.3|386
1712763000000|2024-04-10 15:30:00|11973.3|11960.3|11971.3|11960.3|11973.3|11961.3|11967.3|11956.3|351
1712763300000|2024-04-10 15:35:00|11970.3|11959.3|11972.3|11960.3|11973.3|11961.3|11970.3|11959.3|201
1712763600000|2024-04-10 15:40:00|11971.3|11961.3|11966.3|11955.3|11971.3|11961.3|11965.3|11954.3|285
1712763900000|2024-04-10 15:45:00|11967.3|11956.3|11967.3|11956.3|11968.3|11957.3|11966.3|11955.3|197
1712764200000|2024-04-10 15:50:00|11968.3|11955.3|11967.3|11956.3|11968.3|11956.3|11964.3|11953.3|153
1712764500000|2024-04-10 15:55:00|11966.3|11955.3|11969.3|11958.3|11970.3|11958.3|11965.3|11954.3|83
1712764800000|2024-04-10 16:00:00|11968.3|11957.3|11970.3|11959.3|11971.3|11960.3|11968.3|11957.3|163
1712765100000|2024-04-10 16:05:00|11971.3|11958.3|11970.3|11959.3|11971.3|11960.3|11968.3|11957.3|62
1712765400000|2024-04-10 16:10:00|11969.3|11958.3|11967.3|11956.3|11970.3|11959.3|11967.3|11956.3|79
1712765700000|2024-04-10 16:15:00|11968.3|11957.3|11968.3|11956.3|11969.3|11958.3|11966.3|11954.3|128
1712766000000|2024-04-10 16:20:00|11969.3|11957.3|11968.3|11957.3|11969.3|11958.3|11966.3|11954.3|149
1712766300000|2024-04-10 16:25:00|11969.3|11958.3|11971.3|11960.3|11971.3|11960.3|11969.3|11957.3|303
1712766600000|2024-04-10 16:30:00|11970.3|11959.3|11970.3|11959.3|11971.3|11960.3|11970.3|11959.3|146
1712766900000|2024-04-10 16:35:00|11971.3|11960.3|11971.3|11960.3|11972.3|11960.3|11970.3|11959.3|88
1712767200000|2024-04-10 16:40:00|11972.3|11959.3|11971.3|11960.3|11973.3|11961.3|11970.3|11959.3|112
1712767500000|2024-04-10 16:45:00|11972.3|11959.3|11973.3|11961.3|11973.3|11962.3|11971.3|11959.3|57
1712767800000|2024-04-10 16:50:00|11972.3|11962.3|11974.3|11962.3|11974.3|11963.3|11972.3|11961.3|91
1712768100000|2024-04-10 16:55:00|11973.3|11963.3|11974.3|11963.3|11974.3|11963.3|11973.3|11962.3|99
1712768400000|2024-04-10 17:00:00|11973.3|11962.3|11969.3|11958.3|11975.3|11964.3|11968.3|11957.3|360
1712768700000|2024-04-10 17:05:00|11970.3|11959.3|11964.3|11953.3|11970.3|11959.3|11963.3|11952.3|304
1712769000000|2024-04-10 17:10:00|11965.3|11954.3|11966.3|11955.3|11966.3|11955.3|11964.3|11953.3|139
1712769300000|2024-04-10 17:15:00|11967.3|11956.3|11972.3|11960.3|11972.3|11961.3|11966.3|11955.3|286
1712769600000|2024-04-10 17:20:00|11971.3|11961.3|11978.3|11967.3|11978.3|11967.3|11971.3|11959.3|292
1712769900000|2024-04-10 17:25:00|11979.3|11968.3|11975.3|11963.3|11980.3|11969.3|11974.3|11963.3|337
1712770200000|2024-04-10 17:30:00|11974.3|11962.3|11972.3|11961.3|11977.3|11966.3|11968.3|11957.3|738
1712770500000|2024-04-10 17:35:00|11971.3|11960.3|11968.3|11956.3|11972.3|11961.3|11967.3|11956.3|165
1712770800000|2024-04-10 17:40:00|11967.3|11957.3|11969.3|11957.3|11972.3|11960.3|11967.3|11956.3|75
1712771100000|2024-04-10 17:45:00|11968.3|11958.3|11972.3|11961.3|11972.3|11961.3|11968.3|11957.3|68
1712771400000|2024-04-10 17:50:00|11973.3|11962.3|11975.3|11964.3|11975.3|11964.3|11970.3|11959.3|159
1712771700000|2024-04-10 17:55:00|11974.3|11963.3|11976.3|11964.3|11979.3|11968.3|11974.3|11962.3|147
1712772000000|2024-04-10 18:00:00|11977.3|11965.3|11977.3|11966.3|11979.3|11967.3|11975.3|11964.3|95
1712772300000|2024-04-10 18:05:00|11976.3|11965.3|11975.3|11964.3|11977.3|11965.3|11974.3|11963.3|46
1712772600000|2024-04-10 18:10:00|11976.3|11965.3|11978.3|11967.3|11978.3|11967.3|11975.3|11963.3|92
1712772900000|2024-04-10 18:15:00|11979.3|11966.3|11974.3|11963.3|11980.3|11968.3|11973.3|11961.3|135
1712773200000|2024-04-10 18:20:00|11975.3|11964.3|11971.3|11960.3|11976.3|11965.3|11971.3|11959.3|118
1712773500000|2024-04-10 18:25:00|11970.3|11959.3|11971.3|11960.3|11974.3|11962.3|11970.3|11959.3|61
1712773800000|2024-04-10 18:30:00|11972.3|11961.3|11971.3|11960.3|11973.3|11962.3|11969.3|11958.3|82
1712774100000|2024-04-10 18:35:00|11970.3|11959.3|11973.3|11962.3|11974.3|11963.3|11970.3|11959.3|52
1712774400000|2024-04-10 18:40:00|11974.3|11963.3|11973.3|11961.3|11974.3|11963.3|11971.3|11960.3|66
1712774700000|2024-04-10 18:45:00|11974.3|11962.3|11974.3|11963.3|11974.3|11963.3|11972.3|11961.3|61
1712775000000|2024-04-10 18:50:00|11973.3|11962.3|11973.3|11962.3|11976.3|11964.3|11971.3|11960.3|120
1712775300000|2024-04-10 18:55:00|11972.3|11961.3|11968.3|11957.3|11973.3|11961.3|11967.3|11956.3|203
1712775600000|2024-04-10 19:00:00|11967.3|11956.3|11968.3|11957.3|11970.3|11959.3|11967.3|11956.3|111
1712775900000|2024-04-10 19:05:00|11969.3|11958.3|11973.3|11962.3|11973.3|11962.3|11968.3|11957.3|97
1712776200000|2024-04-10 19:10:00|11974.3|11961.3|11974.3|11963.3|11974.3|11963.3|11973.3|11961.3|68
1712776500000|2024-04-10 19:15:00|11975.3|11964.3|11976.3|11965.3|11976.3|11965.3|11974.3|11962.3|117
1712776800000|2024-04-10 19:20:00|11975.3|11964.3|11977.3|11966.3|11977.3|11966.3|11975.3|11964.3|73
1712777100000|2024-04-10 19:25:00|11978.3|11965.3|11977.3|11966.3|11978.3|11967.3|11976.3|11965.3|76
1712777400000|2024-04-10 19:30:00|11978.3|11965.3|11978.3|11967.3|11978.3|11967.3|11975.3|11964.3|262
1712777700000|2024-04-10 19:35:00|11977.3|11966.3|11976.3|11965.3|11978.3|11967.3|11975.3|11964.3|180
1712778000000|2024-04-10 19:40:00|11977.3|11966.3|11979.8|11969.8|11980.3|11969.8|11977.3|11965.3|173
1712778300000|2024-04-10 19:45:00|11978.8|11968.8|11978.8|11968.8|11979.8|11969.8|11977.8|11967.8|100
1712778600000|2024-04-10 19:50:00|11979.3|11969.3|11983.8|11973.8|11983.8|11973.8|11978.3|11968.3|148
1712778900000|2024-04-10 19:55:00|11983.3|11973.3|11982.8|11972.8|11985.8|11975.8|11981.8|11971.8|223
1712779200000|2024-04-10 20:00:00|11982.3|11972.3|11981.8|11971.8|11982.3|11972.3|11980.8|11970.8|133
1712779500000|2024-04-10 20:05:00|11982.3|11972.3|11981.3|11971.3|11983.8|11973.8|11981.3|11971.3|136
1712779800000|2024-04-10 20:10:00|11980.8|11970.8|11980.8|11970.8|11981.8|11971.8|11980.8|11970.8|14
1712780100000|2024-04-10 20:15:00|||||||||1
1712780400000|2024-04-10 20:20:00|11981.3|11971.3|11983.8|11973.8|11983.8|11973.8|11981.3|11971.3|59
1712780700000|2024-04-10 20:25:00|11983.3|11973.3|11982.8|11972.8|11984.8|11974.8|11982.8|11972.8|89
1712781000000|2024-04-10 20:30:00|11982.3|11972.3|11982.3|11972.3|11982.3|11972.3|11981.8|11971.8|36
1712781300000|2024-04-10 20:35:00|11981.8|11971.8|11981.8|11971.8|11982.8|11972.8|11980.8|11970.8|66
1712781600000|2024-04-10 20:40:00|11982.3|11972.3|11981.3|11971.3|11983.3|11973.3|11980.8|11970.8|74
1712781900000|2024-04-10 20:45:00|11980.8|11970.8|11981.8|11971.8|11982.8|11972.8|11980.8|11970.8|18
1712782200000|2024-04-10 20:50:00|11981.3|11971.3|11983.3|11973.3|11983.3|11973.3|11980.8|11970.8|22
1712782500000|2024-04-10 20:55:00|11983.8|11973.8|11980.3|11970.3|11983.8|11973.8|11980.3|11970.3|46
1712782800000|2024-04-10 21:00:00|11980.8|11970.8|11979.8|11969.8|11981.8|11971.8|11978.8|11968.8|5
1712783100000|2024-04-10 21:05:00|11979.3|11969.3|11979.3|11969.3|11979.3|11969.3|11978.3|11968.3|4
1712783400000|2024-04-10 21:10:00|11978.3|11968.3|11977.8|11967.8|11978.3|11968.3|11977.8|11967.8|0
1712783700000|2024-04-10 21:15:00|11984.1|11960.1|11984.2|11960.2|11984.2|11960.2|11984|11960|0
1712784000000|2024-04-10 21:20:00|11984|11960|11984.1|11960.1|11984.1|11960.1|11983.8|11959.8|0
1712784300000|2024-04-10 21:25:00|11984.2|11960.2|11983.8|11959.8|11984.2|11960.2|11983.8|11959.8|0
1712784600000|2024-04-10 21:30:00|11984.1|11960.1|11983.6|11959.6|11984.1|11960.1|11983.6|11959.6|0
1712784900000|2024-04-10 21:35:00|11983.5|11959.5|11983.4|11959.4|11983.5|11959.5|11983.4|11959.4|0
1712785200000|2024-04-10 21:40:00|11983.6|11959.6|11983.7|11959.7|11983.7|11959.7|11983.3|11959.3|0
1712785500000|2024-04-10 21:45:00|11983.6|11959.6|11984|11960|11984.1|11960.1|11983.3|11959.3|0
1712785800000|2024-04-10 21:50:00|11984.1|11960.1|11984.2|11960.2|11984.4|11960.4|11983.9|11959.9|0
1712786100000|2024-04-10 21:55:00|11984.3|11960.3|11983.8|11959.8|11984.3|11960.3|11983.6|11959.6|0
1712786400000|2024-04-10 22:00:00|11982.4|11958.4|11976|11952|11982.6|11958.6|11975.6|11951.6|0
1712786700000|2024-04-10 22:05:00|11975.8|11951.8|11975.2|11951.2|11976.4|11952.4|11973.5|11949.5|0
1712787000000|2024-04-10 22:10:00|11975.6|11951.6|11976|11952|11976.8|11952.8|11974.9|11950.9|0
1712787300000|2024-04-10 22:15:00|11976.3|11952.3|11977.1|11953.1|11977.9|11953.9|11976.3|11952.3|0
1712787600000|2024-04-10 22:20:00|11977.3|11953.3|11979.8|11955.8|11979.8|11955.8|11977.3|11953.3|0
1712787900000|2024-04-10 22:25:00|11980|11956|11979.8|11955.8|11980.6|11956.6|11979.8|11955.8|0
1712788200000|2024-04-10 22:30:00|11980.2|11956.2|11979.2|11955.2|11980.9|11956.9|11977.2|11953.2|0
1712788500000|2024-04-10 22:35:00|11979.3|11955.3|11979.2|11955.2|11979.9|11955.9|11979.2|11955.2|0
1712788800000|2024-04-10 22:40:00|11979.5|11955.5|11980.1|11956.1|11980.5|11956.5|11979.2|11955.2|0
1712789100000|2024-04-10 22:45:00|11979.8|11955.8|11978.7|11954.7|11980.6|11956.6|11978.3|11954.3|0
1712789400000|2024-04-10 22:50:00|11979|11955|11977.5|11953.5|11979.4|11955.4|11977.1|11953.1|0
1712789700000|2024-04-10 22:55:00|11977.3|11953.3|11977.9|11953.9|11977.9|11953.9|11976.8|11952.8|0
1712790000000|2024-04-10 23:00:00|11978|11954|11974.5|11950.5|11978.3|11954.3|11973.4|11949.4|0
1712790300000|2024-04-10 23:05:00|11974.9|11950.9|11974.3|11950.3|11975.9|11951.9|11974.3|11950.3|0
1712790600000|2024-04-10 23:10:00|11974.2|11950.2|11972.6|11948.6|11974.5|11950.5|11971.1|11947.1|0
1712790900000|2024-04-10 23:15:00|11972|11948|11969.9|11945.9|11972.2|11948.2|11968.4|11944.4|0
1712791200000|2024-04-10 23:20:00|11970.3|11946.3|11969.9|11945.9|11971.8|11947.8|11969.5|11945.5|0
1712791500000|2024-04-10 23:25:00|11968.9|11944.9|11970.7|11946.7|11971.1|11947.1|11967.6|11943.6|0
1712791800000|2024-04-10 23:30:00|11971.1|11947.1|11972.1|11948.1|11972.1|11948.1|11970.9|11946.9|0
1712792100000|2024-04-10 23:35:00|11971.9|11947.9|11977|11953|11978.5|11954.5|11971.7|11947.7|0
1712792400000|2024-04-10 23:40:00|11977.1|11953.1|11978.3|11954.3|11978.3|11954.3|11977.1|11953.1|0
1712792700000|2024-04-10 23:45:00|11976.3|11952.3|11975.6|11951.6|11976.8|11952.8|11975.2|11951.2|0
1712793000000|2024-04-10 23:50:00|11975.3|11951.3|11973.7|11949.7|11975.6|11951.6|11972.6|11948.6|0
1712793300000|2024-04-10 23:55:00|11973.4|11949.4|11973.7|11949.7|11974.1|11950.1|11972.2|11948.2|0
1712793600000|2024-04-11 00:00:00|11974.1|11950.1|11978.7|11954.7|11980.2|11956.2|11973.3|11949.3|0
1712793900000|2024-04-11 00:05:00|11978.8|11954.8|11974.9|11950.9|11978.9|11954.9|11973.7|11949.7|0
1712794200000|2024-04-11 00:10:00|11975.2|11951.2|11976.8|11952.8|11978.3|11954.3|11975.2|11951.2|0
1712794500000|2024-04-11 00:15:00|11976.1|11952.1|11980.1|11956.1|11980.1|11956.1|11976|11952|0
1712794800000|2024-04-11 00:20:00|11979.8|11955.8|11982.8|11958.8|11982.8|11958.8|11978.4|11954.4|0
1712795100000|2024-04-11 00:25:00|11982.4|11958.4|11978.9|11954.9|11982.4|11958.4|11978.9|11954.9|0
1712795400000|2024-04-11 00:30:00|11997.2|11973.2|11998.8|11974.8|11998.8|11974.8|11996.4|11972.4|0
1712795700000|2024-04-11 00:35:00|11998.9|11974.9|11997.1|11973.1|11999.1|11975.1|11997.1|11973.1|0
1712796000000|2024-04-11 00:40:00|11997.2|11973.2|11997.9|11973.9|12000.2|11976.2|11996.8|11972.8|0
1712796300000|2024-04-11 00:45:00|11977.8|11953.8|11976.6|11952.6|11977.8|11953.8|11975.4|11951.4|0
1712796600000|2024-04-11 00:50:00|11976.9|11952.9|11977.5|11953.5|11977.5|11953.5|11975.7|11951.7|0
1712796900000|2024-04-11 00:55:00|11977.4|11953.4|11977.2|11953.2|11977.8|11953.8|11976.7|11952.7|0
1712797200000|2024-04-11 01:00:00|11977.1|11953.1|11981.8|11971.8|11982.8|11972.8|11968.8|11953.1|2850
1712797500000|2024-04-11 01:05:00|11980.8|11970.8|11983.8|11973.8|11983.8|11973.8|11976.8|11966.8|1436
1712797800000|2024-04-11 01:10:00|11984.8|11974.8|11980.8|11970.8|11986.8|11976.8|11979.8|11969.8|1239
1712798100000|2024-04-11 01:15:00|11980.3|11970.3|11980.8|11970.8|11984.8|11974.8|11973.8|11963.8|2957
1712798400000|2024-04-11 01:20:00|11981.8|11971.8|11972.3|11962.3|11985.8|11975.8|11967.8|11957.8|3549
1712798700000|2024-04-11 01:25:00|11972.8|11962.8|11973.8|11963.8|11980.8|11970.8|11954.3|11944.3|4403
1712799000000|2024-04-11 01:30:00|11974.3|11964.3|11967.3|11957.3|11985.8|11975.8|11949.8|11939.8|16590
1712799300000|2024-04-11 01:35:00|11966.8|11956.8|11960.8|11950.8|11980.8|11970.8|11955.8|11945.8|6765
1712799600000|2024-04-11 01:40:00|11961.3|11951.3|11943.8|11933.8|11964.8|11954.8|11940.8|11930.8|6189
1712799900000|2024-04-11 01:45:00|11944.3|11934.3|11987.3|11977.3|11989.3|11979.3|11933.3|11923.3|8536
1712800200000|2024-04-11 01:50:00|11986.3|11976.3|11999.3|11989.3|12005.3|11995.3|11986.3|11976.3|5419
1712800500000|2024-04-11 01:55:00|11998.3|11988.3|11980.3|11970.3|11999.3|11989.3|11970.3|11960.3|3649
1712800800000|2024-04-11 02:00:00|11981.3|11971.3|11993.3|11983.3|12001.3|11991.3|11978.3|11968.3|3531
1712801100000|2024-04-11 02:05:00|11994.3|11984.3|11988.3|11978.3|11995.3|11985.3|11980.3|11970.3|3696
1712801400000|2024-04-11 02:10:00|11987.3|11977.3|12007.3|11997.3|12012.3|12002.3|11981.3|11971.3|3285
1712801700000|2024-04-11 02:15:00|12009.3|11999.3|12004.3|11994.3|12014.3|12004.3|12000.3|11990.3|2501
1712802000000|2024-04-11 02:20:00|12003.3|11993.3|12005.3|11995.3|12006.3|11996.3|11992.3|11982.3|2349
1712802300000|2024-04-11 02:25:00|12006.3|11996.3|12007.3|11997.3|12015.3|12005.3|12001.3|11991.3|2938
1712802600000|2024-04-11 02:30:00|12005.3|11995.3|12011.3|12001.3|12012.3|12002.3|11996.3|11986.3|1823
1712802900000|2024-04-11 02:35:00|12010.3|12000.3|12005.3|11995.3|12012.3|12002.3|11995.3|11985.3|1728
1712803200000|2024-04-11 02:40:00|12006.3|11996.3|12018.3|12008.3|12019.3|12009.3|11999.3|11989.3|1927
1712803500000|2024-04-11 02:45:00|12017.3|12007.3|12026.3|12016.3|12027.3|12017.3|12011.3|12001.3|2009
1712803800000|2024-04-11 02:50:00|12027.3|12017.3|12013.3|12003.3|12037.3|12027.3|12013.3|12003.3|1985
1712804100000|2024-04-11 02:55:00|12012.3|12002.3|12017.3|12007.3|12021.3|12011.3|12011.3|12001.3|1015
1712804400000|2024-04-11 03:00:00|12018.3|12008.3|12013.3|12003.3|12027.3|12017.3|12006.3|11996.3|1525
1712804700000|2024-04-11 03:05:00|12012.3|12002.3|12010.3|12000.3|12014.3|12004.3|12002.3|11992.3|1904
1712805000000|2024-04-11 03:10:00|12009.3|11999.3|12007.3|11997.3|12016.3|12006.3|12007.3|11997.3|828
1712805300000|2024-04-11 03:15:00|12009.3|11999.3|12016.3|12006.3|12016.3|12006.3|12007.3|11997.3|902
1712805600000|2024-04-11 03:20:00|12015.3|12005.3|12000.3|11990.3|12017.3|12007.3|12000.3|11990.3|890
1712805900000|2024-04-11 03:25:00|11999.3|11989.3|12005.3|11995.3|12005.3|11995.3|11997.3|11987.3|713
1712806200000|2024-04-11 03:30:00|12006.3|11996.3|12009.3|11999.3|12011.3|12001.3|12004.3|11994.3|375
1712806500000|2024-04-11 03:35:00|12008.3|11998.3|12003.3|11993.3|12008.3|11998.3|12002.3|11992.3|200
1712806800000|2024-04-11 03:40:00|12002.3|11992.3|12002.3|11992.3|12002.3|11992.3|11999.3|11989.3|184
1712807100000|2024-04-11 03:45:00|12003.3|11993.3|12004.3|11994.3|12006.3|11996.3|12000.3|11990.3|288
1712807400000|2024-04-11 03:50:00|12003.3|11993.3|12005.3|11995.3|12006.3|11996.3|12003.3|11993.3|171
1712807700000|2024-04-11 03:55:00|12006.3|11996.3|12008.3|11998.3|12009.3|11999.3|12005.3|11995.3|157
1712808000000|2024-04-11 04:00:00|12009.3|11999.3|12015.3|12005.3|12015.3|12005.3|12007.3|11997.3|430
1712808300000|2024-04-11 04:05:00|12014.3|12004.3|12014.3|12004.3|12015.3|12005.3|12012.3|12002.3|235
1712808600000|2024-04-11 04:10:00|12015.3|12005.3|12011.3|12001.3|12015.3|12005.3|12011.3|12001.3|247
1712808900000|2024-04-11 04:15:00|12012.3|12002.3|12011.3|12001.3|12013.3|12003.3|12011.3|12001.3|154
1712809200000|2024-04-11 04:20:00|12012.3|12002.3|12012.3|12002.3|12015.3|12005.3|12012.3|12002.3|203
1712809500000|2024-04-11 04:25:00|12013.3|12003.3|12008.3|11998.3|12013.3|12003.3|12007.3|11997.3|128
1712809800000|2024-04-11 04:30:00|12009.3|11999.3|12004.3|11994.3|12009.3|11999.3|12004.3|11994.3|130
1712810100000|2024-04-11 04:35:00|12003.3|11993.3|12001.3|11991.3|12004.3|11994.3|12001.3|11991.3|184
1712810400000|2024-04-11 04:40:00|12000.3|11990.3|12002.3|11992.3|12004.3|11994.3|12000.3|11990.3|255
1712810700000|2024-04-11 04:45:00|12001.3|11991.3|12004.3|11994.3|12004.3|11994.3|12001.3|11991.3|141
1712811000000|2024-04-11 04:50:00|12005.3|11995.3|12009.3|11999.3|12009.3|11999.3|12004.3|11994.3|138
1712811300000|2024-04-11 04:55:00|12008.3|11998.3|12006.3|11996.3|12008.3|11998.3|12006.3|11996.3|164
1712811600000|2024-04-11 05:00:00|12008.3|11998.3|12005.3|11995.3|12021.3|12011.3|12002.3|11992.3|3144
1712811900000|2024-04-11 05:05:00|12004.3|11994.3|12016.3|12006.3|12017.3|12007.3|11997.3|11987.3|1686
1712812200000|2024-04-11 05:10:00|12017.3|12007.3|12029.3|12019.3|12046.3|12036.3|12016.3|12006.3|2982
1712812500000|2024-04-11 05:15:00|12027.3|12017.3|12026.3|12016.3|12037.3|12027.3|12025.3|12015.3|2484
1712812800000|2024-04-11 05:20:00|12029.3|12019.3|12026.3|12016.3|12038.3|12028.3|12024.3|12014.3|1441
1712813100000|2024-04-11 05:25:00|12027.3|12017.3|12052.3|12042.3|12060.3|12050.3|12027.3|12017.3|2968
1712813400000|2024-04-11 05:30:00|12050.3|12040.3|12049.3|12039.3|12059.3|12049.3|12043.3|12033.3|2981
1712813700000|2024-04-11 05:35:00|12048.3|12038.3|12042.3|12032.3|12049.3|12039.3|12033.3|12023.3|1576
1712814000000|2024-04-11 05:40:00|12041.3|12031.3|12037.3|12027.3|12041.3|12031.3|12027.3|12017.3|1424
1712814300000|2024-04-11 05:45:00|12036.3|12026.3|12030.3|12020.3|12042.3|12032.3|12023.3|12013.3|2419
1712814600000|2024-04-11 05:50:00|12031.3|12021.3|12003.3|11993.3|12031.3|12021.3|12002.3|11992.3|4667
1712814900000|2024-04-11 05:55:00|12000.3|11990.3|12017.3|12007.3|12018.3|12008.3|11998.3|11988.3|1952
1712815200000|2024-04-11 06:00:00|12016.3|12006.3|12006.3|11996.3|12019.3|12009.3|12000.3|11990.3|2021
1712815500000|2024-04-11 06:05:00|12008.3|11998.3|12004.3|11994.3|12011.3|12001.3|12001.3|11991.3|2184
1712815800000|2024-04-11 06:10:00|12002.3|11992.3|11997.3|11987.3|12006.3|11996.3|11996.3|11986.3|2144
1712816100000|2024-04-11 06:15:00|11996.3|11986.3|12001.3|11991.3|12002.3|11992.3|11990.3|11980.3|1778
1712816400000|2024-04-11 06:20:00|12000.3|11990.3|12009.3|11999.3|12013.3|12003.3|11998.3|11988.3|1841
1712816700000|2024-04-11 06:25:00|12008.3|11998.3|12021.3|12011.3|12024.3|12014.3|12001.3|11991.3|3210
1712817000000|2024-04-11 06:30:00|12020.3|12010.3|12037.3|12027.3|12040.3|12030.3|12020.3|12010.3|3636
1712817300000|2024-04-11 06:35:00|12036.3|12026.3|12043.3|12033.3|12048.3|12038.3|12030.3|12020.3|3076
1712817600000|2024-04-11 06:40:00|12042.3|12032.3|12032.3|12022.3|12044.3|12034.3|12022.3|12012.3|2412
1712817900000|2024-04-11 06:45:00|12034.3|12024.3|12031.3|12021.3|12035.3|12025.3|12024.3|12014.3|1929
1712818200000|2024-04-11 06:50:00|12030.3|12020.3|12036.3|12026.3|12037.3|12027.3|12030.3|12020.3|2667
1712818500000|2024-04-11 06:55:00|12035.3|12025.3|12043.3|12033.3|12043.3|12033.3|12035.3|12025.3|3111
1712818800000|2024-04-11 07:00:00|12041.3|12031.3|12039.3|12029.3|12043.3|12033.3|12032.3|12022.3|1667
1712819100000|2024-04-11 07:05:00|12040.3|12030.3|12042.3|12032.3|12042.3|12032.3|12038.3|12028.3|532
1712819400000|2024-04-11 07:10:00|12041.3|12031.3|12040.3|12030.3|12042.3|12032.3|12038.3|12028.3|399
1712819700000|2024-04-11 07:15:00|12041.3|12031.3|12034.3|12024.3|12041.3|12031.3|12032.3|12022.3|460
1712820000000|2024-04-11 07:20:00|12035.3|12025.3|12035.3|12025.3|12038.3|12028.3|12034.3|12024.3|150
1712820300000|2024-04-11 07:25:00|12034.3|12024.3|12037.3|12027.3|12037.3|12027.3|12034.3|12024.3|93
1712820600000|2024-04-11 07:30:00|12038.3|12028.3|12039.3|12029.3|12040.3|12030.3|12037.3|12027.3|190
1712820900000|2024-04-11 07:35:00|12038.3|12028.3|12036.3|12026.3|12039.3|12029.3|12035.3|12025.3|250
1712821200000|2024-04-11 07:40:00|12035.3|12025.3|12037.3|12027.3|12037.3|12027.3|12031.3|12021.3|274
1712821500000|2024-04-11 07:45:00|12038.3|12028.3|12039.3|12029.3|12040.3|12030.3|12037.3|12027.3|251
1712821800000|2024-04-11 07:50:00|12038.3|12028.3|12043.3|12033.3|12043.3|12033.3|12038.3|12028.3|446
1712822100000|2024-04-11 07:55:00|12042.3|12032.3|12044.3|12034.3|12044.3|12034.3|12041.3|12031.3|402
1712822400000|2024-04-11 08:00:00|12043.3|12033.3|12039.3|12028.3|12045.3|12034.3|12038.3|12027.3|653
1712822700000|2024-04-11 08:05:00|12038.3|12027.3|12035.3|12024.3|12040.3|12029.3|12033.3|12022.3|565
1712823000000|2024-04-11 08:10:00|12036.3|12025.3|12032.3|12020.3|12037.3|12026.3|12031.3|12019.3|438
1712823300000|2024-04-11 08:15:00|12031.3|12021.3|12033.3|12022.3|12034.3|12023.3|12031.3|12020.3|172
1712823600000|2024-04-11 08:20:00|12032.3|12021.3|12029.3|12018.3|12033.3|12022.3|12029.3|12018.3|295
1712823900000|2024-04-11 08:25:00|12028.3|12017.3|12031.3|12019.3|12031.3|12020.3|12028.3|12017.3|414
1712824200000|2024-04-11 08:30:00|12036.5|12012.5|12036|12012|12038|12014|12033.8|12009.8|0
1712824500000|2024-04-11 08:35:00|12035.6|12011.6|12034.4|12010.4|12038.2|12014.2|12033.6|12009.6|514
1712824800000|2024-04-11 08:40:00|12034.1|12010.1|12036.8|12012.8|12039|12015|12033.2|12009.2|0
1712825100000|2024-04-11 08:45:00|12037.5|12013.5|12029.2|12005.2|12037.5|12013.5|12029.2|12005.2|0
1712825400000|2024-04-11 08:50:00|12029.3|12005.3|12026.3|12002.3|12030|12006|12024.2|12000.2|0
1712825700000|2024-04-11 08:55:00|12025.9|12001.9|12020|11996|12026.6|12002.6|12020|11996|0
1712826000000|2024-04-11 09:00:00|12020.8|11996.8|12019.3|12007.3|12020.8|12008.3|12012.3|11996.8|445
1712826300000|2024-04-11 09:05:00|12018.3|12008.3|12013.3|12001.3|12021.3|12009.3|12013.3|12001.3|237
1712826600000|2024-04-11 09:10:00|12012.3|12002.3|12017.3|12005.3|12018.3|12006.3|12012.3|12001.3|164
1712826900000|2024-04-11 09:15:00|12016.3|12004.3|12019.3|12008.3|12022.3|12010.3|12016.3|12004.3|248
1712827200000|2024-04-11 09:20:00|12020.3|12007.3|12020.3|12008.3|12020.3|12009.3|12018.3|12006.3|44
1712827500000|2024-04-11 09:25:00|12019.3|12007.3|12019.3|12008.3|12020.3|12009.3|12018.3|12007.3|46
1712827800000|2024-04-11 09:30:00|12020.3|12009.3|12020.3|12009.3|12020.3|12009.3|12019.3|12008.3|26
1712828100000|2024-04-11 09:35:00|12021.3|12010.3|12020.3|12009.3|12022.3|12010.3|12019.3|12008.3|185
1712828400000|2024-04-11 09:40:00|12021.3|12010.3|12019.3|12008.3|12021.3|12010.3|12018.3|12007.3|108
1712828700000|2024-04-11 09:45:00|12018.3|12007.3|12016.3|12005.3|12020.3|12009.3|12016.3|12005.3|87
1712829000000|2024-04-11 09:50:00|12015.3|12004.3|12016.3|12005.3|12016.3|12005.3|12014.3|12002.3|107
1712829300000|2024-04-11 09:55:00|12015.3|12004.3|12016.3|12004.3|12016.3|12005.3|12013.3|12002.3|183
1712829600000|2024-04-11 10:00:00|12015.3|12005.3|12015.3|12004.3|12016.3|12005.3|12014.3|12003.3|74
1712829900000|2024-04-11 10:05:00|12016.3|12005.3|12013.3|12002.3|12016.3|12005.3|12011.3|12000.3|164
1712830200000|2024-04-11 10:10:00|12014.3|12003.3|12012.3|12001.3|12014.3|12003.3|12011.3|12000.3|59
1712830500000|2024-04-11 10:15:00|12013.3|12002.3|12014.3|12003.3|12014.3|12003.3|12013.3|12001.3|66
1712830800000|2024-04-11 10:20:00|12013.3|12002.3|12015.3|12004.3|12016.3|12005.3|12013.3|12002.3|59
1712831100000|2024-04-11 10:25:00|12014.3|12003.3|12016.3|12005.3|12017.3|12006.3|12014.3|12003.3|68
1712831400000|2024-04-11 10:30:00|12015.3|12004.3|12016.3|12005.3|12017.3|12006.3|12015.3|12004.3|44
1712831700000|2024-04-11 10:35:00|12015.3|12004.3|12014.3|12003.3|12016.3|12005.3|12014.3|12003.3|129
1712832000000|2024-04-11 10:40:00|12015.3|12004.3|12017.3|12006.3|12018.3|12007.3|12015.3|12003.3|55
1712832300000|2024-04-11 10:45:00|12016.3|12005.3|12018.3|12007.3|12018.3|12007.3|12015.3|12004.3|39
1712832600000|2024-04-11 10:50:00|12017.3|12006.3|12018.3|12007.3|12019.3|12008.3|12017.3|12005.3|82
1712832900000|2024-04-11 10:55:00|12017.3|12006.3|12019.3|12008.3|12019.3|12008.3|12017.3|12006.3|33
1712833200000|2024-04-11 11:00:00|12018.3|12007.3|12013.3|12002.3|12021.3|12010.3|12013.3|12001.3|130
1712833500000|2024-04-11 11:05:00|12012.3|12001.3|12012.3|12001.3|12014.3|12003.3|12012.3|12001.3|25
1712833800000|2024-04-11 11:10:00|12013.3|12002.3|12014.3|12003.3|12015.3|12004.3|12013.3|12002.3|36
1712834100000|2024-04-11 11:15:00|12013.3|12002.3|12014.3|12003.3|12014.3|12003.3|12012.3|12001.3|88
1712834400000|2024-04-11 11:20:00|12013.3|12002.3|12018.3|12007.3|12018.3|12007.3|12012.3|12001.3|73
1712834700000|2024-04-11 11:25:00|12017.3|12006.3|12015.3|12004.3|12018.3|12006.3|12015.3|12004.3|31
1712835000000|2024-04-11 11:30:00|12016.3|12005.3|12014.3|12003.3|12017.3|12006.3|12014.3|12003.3|73
1712835300000|2024-04-11 11:35:00|12013.3|12002.3|12013.3|12002.3|12016.3|12005.3|12013.3|12001.3|127
1712835600000|2024-04-11 11:40:00|12014.3|12001.3|12011.3|12000.3|12014.3|12002.3|12011.3|12000.3|90
1712835900000|2024-04-11 11:45:00|12010.3|11999.3|12007.3|11996.3|12010.3|11999.3|12005.3|11994.3|305
1712836200000|2024-04-11 11:50:00|12008.3|11997.3|12008.3|11997.3|12009.3|11997.3|12005.3|11994.3|222
1712836500000|2024-04-11 11:55:00|12007.3|11996.3|12005.3|11994.3|12008.3|11997.3|12005.3|11994.3|107
1712836800000|2024-04-11 12:00:00|12004.3|11993.3|12005.3|11993.3|12006.3|11995.3|12002.3|11991.3|299
1712837100000|2024-04-11 12:05:00|12004.3|11994.3|12006.3|11995.3|12009.3|11998.3|12004.3|11993.3|125
1712837400000|2024-04-11 12:10:00|12005.3|11994.3|12006.3|11994.3|12006.3|11995.3|12004.3|11992.3|153
1712837700000|2024-04-11 12:15:00|12007.3|11995.3|12005.3|11994.3|12008.3|11996.3|12004.3|11992.3|187
1712838000000|2024-04-11 12:20:00|12004.3|11993.3|12004.3|11993.3|12004.3|11993.3|12001.3|11990.3|134
1712838300000|2024-04-11 12:25:00|12003.3|11992.3|12003.3|11990.3|12004.3|11993.3|12000.3|11989.3|139
1712838600000|2024-04-11 12:30:00|12002.3|11989.3|12024.3|12012.3|12026.3|12014.3|12000.3|11988.3|656
1712838900000|2024-04-11 12:35:00|12023.3|12013.3|12023.3|12012.3|12027.3|12016.3|12019.3|12008.3|422
1712839200000|2024-04-11 12:40:00|12022.3|12011.3|12014.3|12003.3|12024.3|12013.3|12014.3|12002.3|270
1712839500000|2024-04-11 12:45:00|12015.3|12004.3|12019.3|12007.3|12021.3|12010.3|12013.3|12001.3|322
1712839800000|2024-04-11 12:50:00|12020.3|12008.3|12016.3|12005.3|12020.3|12009.3|12016.3|12005.3|273
1712840100000|2024-04-11 12:55:00|12017.3|12006.3|12018.3|12007.3|12019.3|12008.3|12016.3|12004.3|212
1712840400000|2024-04-11 13:00:00|12019.3|12006.3|12016.3|12005.3|12020.3|12009.3|12014.3|12003.3|94
1712840700000|2024-04-11 13:05:00|12017.3|12004.3|12021.3|12010.3|12022.3|12011.3|12016.3|12004.3|98
1712841000000|2024-04-11 13:10:00|12022.3|12009.3|12023.3|12012.3|12024.3|12012.3|12020.3|12009.3|108
1712841300000|2024-04-11 13:15:00|12022.3|12011.3|12018.3|12007.3|12024.3|12012.3|12018.3|12007.3|80
1712841600000|2024-04-11 13:20:00|12019.3|12008.3|12016.3|12005.3|12020.3|12009.3|12016.3|12005.3|92
1712841900000|2024-04-11 13:25:00|12017.3|12006.3|12020.3|12009.3|12020.3|12009.3|12016.3|12005.3|96
1712842200000|2024-04-11 13:30:00|12019.3|12008.3|12019.3|12008.3|12024.3|12013.3|12014.3|12003.3|261
1712842500000|2024-04-11 13:35:00|12018.3|12007.3|12010.3|11999.3|12018.3|12007.3|12010.3|11999.3|424
1712842800000|2024-04-11 13:40:00|12009.3|11998.3|12008.3|11997.3|12014.3|12003.3|12007.3|11996.3|366
1712843100000|2024-04-11 13:45:00|12009.3|11998.3|12014.3|12003.3|12015.3|12004.3|12009.3|11998.3|192
1712843400000|2024-04-11 13:50:00|12013.3|12002.3|12010.3|11999.3|12016.3|12005.3|12009.3|11998.3|256
1712843700000|2024-04-11 13:55:00|12011.3|12000.3|12001.3|11990.3|12011.3|12000.3|12001.3|11990.3|448
1712844000000|2024-04-11 14:00:00|12002.3|11991.3|11993.3|11982.3|12002.3|11991.3|11991.3|11980.3|607
1712844300000|2024-04-11 14:05:00|11992.3|11981.3|11987.3|11976.3|11993.3|11981.3|11984.3|11973.3|866
1712844600000|2024-04-11 14:10:00|11988.3|11977.3|11987.3|11976.3|11988.3|11977.3|11983.3|11971.3|604
1712844900000|2024-04-11 14:15:00|11986.3|11975.3|11981.3|11969.3|11986.3|11975.3|11979.3|11968.3|655
1712845200000|2024-04-11 14:20:00|11980.3|11968.3|11981.3|11970.3|11982.3|11971.3|11978.3|11967.3|817
1712845500000|2024-04-11 14:25:00|11982.3|11969.3|11978.3|11967.3|11982.3|11970.3|11974.3|11963.3|727
1712845800000|2024-04-11 14:30:00|11977.3|11966.3|11976.3|11965.3|11982.3|11971.3|11975.3|11964.3|592
1712846100000|2024-04-11 14:35:00|11975.3|11964.3|11978.3|11967.3|11979.3|11968.3|11974.3|11963.3|461
1712846400000|2024-04-11 14:40:00|11979.3|11968.3|11977.3|11966.3|11980.3|11969.3|11976.3|11965.3|208
1712846700000|2024-04-11 14:45:00|11978.3|11967.3|11980.3|11968.3|11981.3|11970.3|11978.3|11966.3|353
1712847000000|2024-04-11 14:50:00|11979.3|11967.3|11978.3|11967.3|11981.3|11970.3|11977.3|11966.3|251
1712847300000|2024-04-11 14:55:00|11979.3|11968.3|11977.3|11966.3|11980.3|11969.3|11976.3|11965.3|204
1712847600000|2024-04-11 15:00:00|11976.3|11965.3|11981.3|11969.3|11981.3|11970.3|11976.3|11965.3|215
1712847900000|2024-04-11 15:05:00|11980.3|11970.3|11977.3|11966.3|11981.3|11970.3|11977.3|11966.3|199
1712848200000|2024-04-11 15:10:00|11978.3|11967.3|11977.3|11966.3|11979.3|11968.3|11976.3|11965.3|245
1712848500000|2024-04-11 15:15:00|11976.3|11965.3|11977.3|11966.3|11979.3|11967.3|11976.3|11965.3|252
1712848800000|2024-04-11 15:20:00|11976.3|11965.3|11978.3|11967.3|11981.3|11970.3|11976.3|11965.3|216
1712849100000|2024-04-11 15:25:00|11977.3|11966.3|11977.3|11966.3|11977.3|11966.3|11976.3|11965.3|308
1712849400000|2024-04-11 15:30:00|11976.3|11965.3|11978.3|11967.3|11978.3|11967.3|11976.3|11965.3|234
1712849700000|2024-04-11 15:35:00|11979.3|11968.3|11981.3|11970.3|11982.3|11971.3|11978.3|11967.3|235
1712850000000|2024-04-11 15:40:00|11980.3|11969.3|11979.3|11968.3|11982.3|11971.3|11979.3|11968.3|572
1712850300000|2024-04-11 15:45:00|11980.3|11969.3|11981.3|11970.3|11982.3|11970.3|11980.3|11969.3|192
1712850600000|2024-04-11 15:50:00|11982.3|11971.3|11984.3|11973.3|11984.3|11973.3|11982.3|11971.3|209
1712850900000|2024-04-11 15:55:00|11983.3|11972.3|11989.3|11978.3|11990.3|11979.3|11983.3|11972.3|153
1712851200000|2024-04-11 16:00:00|11988.3|11977.3|11985.3|11974.3|11988.3|11977.3|11985.3|11974.3|192
1712851500000|2024-04-11 16:05:00|11984.3|11973.3|11984.3|11973.3|11988.3|11976.3|11984.3|11973.3|127
1712851800000|2024-04-11 16:10:00|11985.3|11974.3|11984.3|11973.3|11986.3|11974.3|11984.3|11973.3|173
1712852100000|2024-04-11 16:15:00|11983.3|11972.3|11984.3|11973.3|11984.3|11973.3|11982.3|11971.3|164
1712852400000|2024-04-11 16:20:00|11983.3|11972.3|11983.3|11972.3|11984.3|11973.3|11983.3|11972.3|112
1712852700000|2024-04-11 16:25:00|11982.3|11971.3|11981.3|11970.3|11983.3|11972.3|11981.3|11970.3|184
1712853000000|2024-04-11 16:30:00|11982.3|11969.3|11982.3|11970.3|11982.3|11971.3|11981.3|11969.3|46
1712853300000|2024-04-11 16:35:00|11981.3|11969.3|11979.3|11968.3|11982.3|11969.3|11978.3|11967.3|179
1712853600000|2024-04-11 16:40:00|11980.3|11969.3|11983.3|11972.3|11983.3|11972.3|11980.3|11969.3|89
1712853900000|2024-04-11 16:45:00|11984.3|11973.3|11985.3|11973.3|11985.3|11974.3|11984.3|11973.3|38
1712854200000|2024-04-11 16:50:00|11986.3|11974.3|11985.3|11974.3|11986.3|11975.3|11985.3|11973.3|19
1712854500000|2024-04-11 16:55:00|11984.3|11973.3|11984.3|11973.3|11984.3|11973.3|11984.3|11973.3|43
1712854800000|2024-04-11 17:00:00|11983.3|11972.3|11987.3|11976.3|11988.3|11977.3|11981.3|11970.3|179
1712855100000|2024-04-11 17:05:00|11986.3|11975.3|11989.3|11978.3|11990.3|11979.3|11986.3|11975.3|159
1712855400000|2024-04-11 17:10:00|11990.3|11979.3|11993.3|11982.3|11993.3|11982.3|11989.3|11978.3|169
1712855700000|2024-04-11 17:15:00|11992.3|11981.3|11992.3|11981.3|11993.3|11982.3|11990.3|11979.3|151
1712856000000|2024-04-11 17:20:00|11993.3|11982.3|11992.3|11981.3|11994.3|11983.3|11991.3|11980.3|143
1712856300000|2024-04-11 17:25:00|11993.3|11982.3|11993.3|11982.3|11994.3|11983.3|11993.3|11981.3|55
1712856600000|2024-04-11 17:30:00|11994.3|11981.3|11993.3|11982.3|11994.3|11983.3|11993.3|11981.3|70
1712856900000|2024-04-11 17:35:00|11992.3|11981.3|11992.3|11981.3|11993.3|11982.3|11992.3|11981.3|52
1712857200000|2024-04-11 17:40:00|11993.3|11980.3|11994.3|11983.3|11994.3|11983.3|11991.3|11980.3|49
1712857500000|2024-04-11 17:45:00|11993.3|11982.3|11995.3|11984.3|11995.3|11984.3|11993.3|11982.3|67
1712857800000|2024-04-11 17:50:00|11994.3|11983.3|11995.3|11984.3|11998.3|11987.3|11994.3|11983.3|232
1712858100000|2024-04-11 17:55:00|11996.3|11985.3|11996.3|11985.3|11997.3|11986.3|11995.3|11984.3|30
1712858400000|2024-04-11 18:00:00|11997.3|11984.3|11998.3|11986.3|11998.3|11987.3|11997.3|11984.3|85
1712858700000|2024-04-11 18:05:00|11999.3|11987.3|12002.3|11991.3|12003.3|11992.3|11999.3|11987.3|333
1712859000000|2024-04-11 18:10:00|12001.3|11990.3|12000.3|11989.3|12002.3|11991.3|11999.3|11988.3|136
1712859300000|2024-04-11 18:15:00|12001.3|11990.3|12001.3|11989.3|12002.3|11991.3|12000.3|11988.3|73
1712859600000|2024-04-11 18:20:00|12000.3|11990.3|12002.3|11991.3|12002.3|11991.3|12000.3|11989.3|60
1712859900000|2024-04-11 18:25:00|12003.3|11992.3|12002.3|11991.3|12003.3|11992.3|12002.3|11991.3|28
1712860200000|2024-04-11 18:30:00|12003.3|11992.3|12003.3|11992.3|12003.3|11992.3|12001.3|11990.3|59
1712860500000|2024-04-11 18:35:00|12002.3|11991.3|12003.3|11992.3|12004.3|11992.3|12001.3|11990.3|113
1712860800000|2024-04-11 18:40:00|12002.3|11991.3|12003.3|11992.3|12003.3|11992.3|12002.3|11991.3|57
1712861100000|2024-04-11 18:45:00|12002.3|11991.3|12000.3|11989.3|12002.3|11991.3|12000.3|11989.3|40
1712861400000|2024-04-11 18:50:00|12001.3|11990.3|12001.3|11990.3|12001.3|11990.3|12001.3|11990.3|12
1712861700000|2024-04-11 18:55:00|12000.3|11989.3|12001.3|11990.3|12002.3|11991.3|11999.3|11988.3|146
1712862000000|2024-04-11 19:00:00|12002.3|11991.3|12002.3|11991.3|12002.3|11991.3|12001.3|11990.3|20
1712862300000|2024-04-11 19:05:00|12003.3|11992.3|12002.3|11991.3|12003.3|11992.3|12001.3|11990.3|19
1712862600000|2024-04-11 19:10:00|12003.3|11992.3|12002.3|11991.3|12004.3|11993.3|12001.3|11990.3|121
1712862900000|2024-04-11 19:15:00|12001.3|11990.3|12001.3|11990.3|12003.3|11991.3|12000.3|11989.3|137
1712863200000|2024-04-11 19:20:00|12002.3|11991.3|12002.3|11991.3|12003.3|11992.3|12002.3|11991.3|60
1712863500000|2024-04-11 19:25:00|12003.3|11992.3|12002.3|11991.3|12003.3|11992.3|12002.3|11991.3|59
1712863800000|2024-04-11 19:30:00|12003.3|11992.3|12003.3|11992.3|12003.3|11992.3|12002.3|11991.3|64
1712864100000|2024-04-11 19:35:00|12004.3|11993.3|12004.3|11993.3|12004.3|11993.3|12003.3|11993.3|31
1712864400000|2024-04-11 19:40:00|12003.3|11992.3|12004.8|11994.8|12005.3|11994.8|12003.3|11992.3|148
1712864700000|2024-04-11 19:45:00|12005.8|11995.8|12004.8|11994.8|12005.8|11995.8|12004.8|11994.8|194
1712865000000|2024-04-11 19:50:00|12003.8|11993.8|12008.3|11998.3|12008.8|11998.8|12003.8|11993.8|481
1712865300000|2024-04-11 19:55:00|12007.8|11997.8|12003.8|11993.8|12007.8|11997.8|12003.8|11993.8|79
1712865600000|2024-04-11 20:00:00|12004.3|11994.3|12003.8|11993.8|12005.8|11995.8|12003.8|11993.8|69
1712865900000|2024-04-11 20:05:00|12004.3|11994.3|12000.8|11990.8|12004.8|11994.8|11999.8|11989.8|249
1712866200000|2024-04-11 20:10:00|12001.3|11991.3|12002.3|11992.3|12002.3|11992.3|12000.8|11990.8|30
1712866500000|2024-04-11 20:15:00|12002.8|11992.8|12001.3|11991.3|12002.8|11992.8|12001.3|11991.3|29
1712866800000|2024-04-11 20:20:00|12001.8|11991.8|12001.8|11991.8|12002.8|11992.8|12001.8|11991.8|9
1712867100000|2024-04-11 20:25:00|12002.3|11992.3|12001.3|11991.3|12002.3|11992.3|12000.8|11990.8|10
1712867400000|2024-04-11 20:30:00|12001.8|11991.8|12001.3|11991.3|12001.8|11991.8|12001.3|11991.3|34
1712867700000|2024-04-11 20:35:00|12000.8|11990.8|12000.3|11990.3|12000.8|11990.8|12000.3|11990.3|37
1712868000000|2024-04-11 20:40:00|12000.8|11990.8|11999.8|11989.8|12000.8|11990.8|11999.8|11989.8|58
1712868300000|2024-04-11 20:45:00|11999.3|11989.3|11998.8|11988.8|11999.8|11989.8|11998.8|11988.8|11
1712868600000|2024-04-11 20:50:00|11999.3|11989.3|12001.3|11991.3|12001.3|11991.3|11999.3|11989.3|11
1712868900000|2024-04-11 20:55:00|12001.8|11991.8|12001.3|11991.3|12001.8|11991.8|12001.3|11991.3|1
1712869200000|2024-04-11 21:00:00|12000.3|11990.3|11997.3|11987.3|12000.3|11990.3|11996.8|11986.8|0
1712870100000|2024-04-11 21:15:00|12004.3|11980.3|12004.3|11980.3|12004.4|11980.4|12004.3|11980.3|0
1712870400000|2024-04-11 21:20:00|12004.2|11980.2|12004.3|11980.3|12004.5|11980.5|12004.1|11980.1|0
1712870700000|2024-04-11 21:25:00|12004.5|11980.5|12004.3|11980.3|12004.6|11980.6|12004.3|11980.3|0
1712871000000|2024-04-11 21:30:00|12004.2|11980.2|12004.3|11980.3|12004.3|11980.3|12004.2|11980.2|0
1712871300000|2024-04-11 21:35:00|12004.5|11980.5|12004.9|11980.9|12004.9|11980.9|12004.5|11980.5|0
1712871600000|2024-04-11 21:40:00|12004.8|11980.8|12004.7|11980.7|12004.8|11980.8|12004.4|11980.4|0
1712871900000|2024-04-11 21:45:00|12004.5|11980.5|12004.7|11980.7|12004.7|11980.7|12004.4|11980.4|0
1712872200000|2024-04-11 21:50:00|12004.5|11980.5|12004.5|11980.5|12004.6|11980.6|12004.3|11980.3|0
1712872500000|2024-04-11 21:55:00|12004.4|11980.4|12004.3|11980.3|12004.6|11980.6|12004.3|11980.3|0
1712872800000|2024-04-11 22:00:00|12005.2|11981.2|12005.1|11981.1|12005.3|11981.3|12003.6|11979.6|0
1712873100000|2024-04-11 22:05:00|12005.3|11981.3|12007.4|11983.4|12007.8|11983.8|12005.3|11981.3|0
1712873400000|2024-04-11 22:10:00|12007.8|11983.8|12007.4|11983.4|12009.3|11985.3|12007.4|11983.4|0
1712873700000|2024-04-11 22:15:00|12007.8|11983.8|12009.7|11985.7|12009.7|11985.7|12007.4|11983.4|0
1712874000000|2024-04-11 22:20:00|12010|11986|12009.7|11985.7|12011.6|11987.6|12009.3|11985.3|0
1712874300000|2024-04-11 22:25:00|12009.5|11985.5|12011.3|11987.3|12012.1|11988.1|12008.6|11984.6|0
1712874600000|2024-04-11 22:30:00|12011|11987|12010.6|11986.6|12011|11987|12010.2|11986.2|0
1712874900000|2024-04-11 22:35:00|12010.2|11986.2|12010.9|11986.9|12010.9|11986.9|12009.8|11985.8|0
1712875200000|2024-04-11 22:40:00|12010.8|11986.8|12010.9|11986.9|12010.9|11986.9|12008.9|11984.9|0
1712875500000|2024-04-11 22:45:00|12008.4|11984.4|12007.8|11983.8|12008.9|11984.9|12007.8|11983.8|0
1712875800000|2024-04-11 22:50:00|12008.1|11984.1|12008.6|11984.6|12008.9|11984.9|12008.1|11984.1|0
1712876100000|2024-04-11 22:55:00|12008.4|11984.4|12008.9|11984.9|12008.9|11984.9|12008.2|11984.2|0
1712876400000|2024-04-11 23:00:00|12009.3|11985.3|12008.6|11984.6|12010.1|11986.1|12008.6|11984.6|0
1712876700000|2024-04-11 23:05:00|12008.2|11984.2|12008.9|11984.9|12008.9|11984.9|12008.2|11984.2|0
1712877000000|2024-04-11 23:10:00|12009.3|11985.3|12008.6|11984.6|12009.7|11985.7|12008.6|11984.6|0
1712877300000|2024-04-11 23:15:00|12011.1|11987.1|12008.9|11984.9|12011.3|11987.3|12008.6|11984.6|0
1712877600000|2024-04-11 23:20:00|12009.3|11985.3|12008.6|11984.6|12009.3|11985.3|12008.6|11984.6|0
1712877900000|2024-04-11 23:25:00|12008.7|11984.7|12008|11984|12009.3|11985.3|12007.8|11983.8|0
1712878200000|2024-04-11 23:30:00|12007.8|11983.8|12007.4|11983.4|12008.2|11984.2|12007|11983|0
1712878500000|2024-04-11 23:35:00|12007.8|11983.8|12007.4|11983.4|12008.2|11984.2|12007.4|11983.4|0
1712878800000|2024-04-11 23:40:00|12007.8|11983.8|12007.4|11983.4|12007.8|11983.8|12007|11983|0
1712879100000|2024-04-11 23:45:00|12007.8|11983.8|12003.6|11979.6|12007.8|11983.8|12001|11977|0
1712879400000|2024-04-11 23:50:00|12003.3|11979.3|12004.4|11980.4|12005.1|11981.1|12002.9|11978.9|0
1712879700000|2024-04-11 23:55:00|12004.7|11980.7|12007|11983|12007|11983|12004.7|11980.7|0
1712880000000|2024-04-12 00:00:00|12006.6|11982.6|12004.7|11980.7|12006.6|11982.6|12003.6|11979.6|0
1712880300000|2024-04-12 00:05:00|12004.9|11980.9|12003.9|11979.9|12005.1|11981.1|12003.6|11979.6|0
1712880600000|2024-04-12 00:10:00|12003.8|11979.8|12003.4|11979.4|12004.1|11980.1|12001.8|11977.8|0
1712880900000|2024-04-12 00:15:00|12003.2|11979.2|12002|11978|12003.6|11979.6|12000.2|11976.2|0
1712881200000|2024-04-12 00:20:00|12002.1|11978.1|12002.7|11978.7|12003|11979|12001.9|11977.9|0
1712881500000|2024-04-12 00:25:00|12002.6|11978.6|12004.9|11980.9|12005.7|11981.7|12002.3|11978.3|0
1712881800000|2024-04-12 00:30:00|12005|11981|12009|11985|12009.4|11985.4|12005|11981|0
1712882100000|2024-04-12 00:35:00|12009.4|11985.4|12009.4|11985.4|12010.2|11986.2|12009|11985|0
1712882400000|2024-04-12 00:40:00|12009.6|11985.6|12010.3|11986.3|12010.3|11986.3|12009|11985|0
1712882700000|2024-04-12 00:45:00|12010.7|11986.7|12010.3|11986.3|12010.8|11986.8|12009.8|11985.8|0
1712883000000|2024-04-12 00:50:00|12010.5|11986.5|12014.5|11990.5|12014.8|11990.8|12009.5|11985.5|0
1712883300000|2024-04-12 00:55:00|12014.1|11990.1|12014.5|11990.5|12014.8|11990.8|12013.1|11989.1|0
1712883600000|2024-04-12 01:00:00|12005.8|11995.8|11996.8|11986.8|12006.3|11996.3|11995.8|11985.8|1563
1712883900000|2024-04-12 01:05:00|11997.8|11987.8|11996.8|11986.8|12001.8|11991.8|11995.8|11985.8|1080
1712884200000|2024-04-12 01:10:00|11996.3|11986.3|11989.8|11979.8|11997.8|11987.8|11989.8|11979.8|1043
1712884500000|2024-04-12 01:15:00|11990.3|11980.3|11997.8|11987.8|12000.8|11990.8|11990.3|11980.3|2037
1712884800000|2024-04-12 01:20:00|11998.3|11988.3|12000.8|11990.8|12001.8|11991.8|11989.3|11979.3|1964
1712885100000|2024-04-12 01:25:00|12001.3|11991.3|12010.3|12000.3|12017.8|12007.8|12001.3|11991.3|2946
1712885400000|2024-04-12 01:30:00|12011.8|12001.8|12066.8|12056.8|12072.8|12062.8|12011.8|12001.8|14811
1712885700000|2024-04-12 01:35:00|12065.8|12055.8|12028.8|12018.8|12065.8|12055.8|12019.8|12009.8|7376
1712886000000|2024-04-12 01:40:00|12029.8|12019.8|12005.3|11995.3|12035.8|12025.8|11994.8|11984.8|6635
1712886300000|2024-04-12 01:45:00|12005.8|11995.8|12033.3|12023.3|12034.3|12024.3|11995.3|11985.3|4150
1712886600000|2024-04-12 01:50:00|12036.3|12026.3|12034.3|12024.3|12045.3|12035.3|12024.3|12014.3|2659
1712886900000|2024-04-12 01:55:00|12035.3|12025.3|12022.3|12012.3|12047.3|12037.3|12020.3|12010.3|3230
1712887200000|2024-04-12 02:00:00|12021.3|12011.3|12013.3|12003.3|12022.3|12012.3|11998.3|11988.3|3605
1712887500000|2024-04-12 02:05:00|12012.3|12002.3|11995.3|11985.3|12012.3|12002.3|11993.3|11983.3|4484
1712887800000|2024-04-12 02:10:00|11996.3|11986.3|11998.3|11988.3|12007.3|11997.3|11991.3|11981.3|2668
1712888100000|2024-04-12 02:15:00|11997.3|11987.3|11994.3|11984.3|11999.3|11989.3|11980.3|11970.3|3617
1712888400000|2024-04-12 02:20:00|11993.3|11983.3|12014.3|12004.3|12014.3|12004.3|11992.3|11982.3|1882
1712888700000|2024-04-12 02:25:00|12013.3|12003.3|12002.3|11992.3|12014.3|12004.3|12000.3|11990.3|1623
1712889000000|2024-04-12 02:30:00|12003.3|11993.3|12008.3|11998.3|12014.3|12004.3|11999.3|11989.3|2177
1712889300000|2024-04-12 02:35:00|12009.3|11999.3|12006.3|11996.3|12013.3|12003.3|12001.3|11991.3|1454
1712889600000|2024-04-12 02:40:00|12005.3|11995.3|12004.3|11994.3|12008.3|11998.3|12000.3|11990.3|1350
1712889900000|2024-04-12 02:45:00|12003.3|11993.3|11992.3|11982.3|12004.3|11994.3|11990.3|11980.3|1860
1712890200000|2024-04-12 02:50:00|11993.3|11983.3|11981.3|11971.3|11993.3|11983.3|11979.3|11969.3|1895
1712890500000|2024-04-12 02:55:00|11982.3|11972.3|11986.3|11976.3|11988.3|11978.3|11975.3|11965.3|1952
1712890800000|2024-04-12 03:00:00|11985.3|11975.3|11988.3|11978.3|11997.3|11987.3|11984.3|11974.3|1511
1712891100000|2024-04-12 03:05:00|11989.3|11979.3|11980.3|11970.3|11995.3|11985.3|11979.3|11969.3|1752
1712891400000|2024-04-12 03:10:00|11981.3|11971.3|11989.3|11979.3|11994.3|11984.3|11977.3|11967.3|1485
1712891700000|2024-04-12 03:15:00|11990.3|11980.3|11979.3|11969.3|11995.3|11985.3|11979.3|11969.3|1499
1712892000000|2024-04-12 03:20:00|11978.3|11968.3|11986.3|11976.3|11986.3|11976.3|11975.3|11965.3|2162
1712892300000|2024-04-12 03:25:00|11985.3|11975.3|11977.3|11967.3|11989.3|11979.3|11976.3|11966.3|1111
1712892600000|2024-04-12 03:30:00|11976.3|11966.3|11965.3|11955.3|11976.3|11966.3|11964.3|11954.3|981
1712892900000|2024-04-12 03:35:00|11966.3|11956.3|11965.3|11955.3|11966.3|11956.3|11959.3|11949.3|1112
1712893200000|2024-04-12 03:40:00|11964.3|11954.3|11965.3|11955.3|11969.3|11959.3|11963.3|11953.3|899
1712893500000|2024-04-12 03:45:00|11966.3|11956.3|11960.3|11950.3|11966.3|11956.3|11959.3|11949.3|443
1712893800000|2024-04-12 03:50:00|11961.3|11951.3|11957.3|11947.3|11961.3|11951.3|11957.3|11947.3|751
1712894100000|2024-04-12 03:55:00|11958.3|11948.3|11956.3|11946.3|11958.3|11948.3|11955.3|11945.3|729
1712894400000|2024-04-12 04:00:00|11955.3|11945.3|11962.3|11952.3|11965.3|11955.3|11955.3|11945.3|508
1712894700000|2024-04-12 04:05:00|11963.3|11953.3|11968.3|11958.3|11968.3|11958.3|11962.3|11952.3|563
1712895000000|2024-04-12 04:10:00|11967.3|11957.3|11971.3|11961.3|11971.3|11961.3|11966.3|11956.3|657
1712895300000|2024-04-12 04:15:00|11970.3|11960.3|11977.3|11967.3|11977.3|11967.3|11969.3|11959.3|813
1712895600000|2024-04-12 04:20:00|11976.3|11966.3|11982.3|11972.3|11982.3|11972.3|11976.3|11966.3|515
1712895900000|2024-04-12 04:25:00|11981.3|11971.3|11983.3|11973.3|11984.3|11974.3|11978.3|11968.3|472
1712896200000|2024-04-12 04:30:00|11982.3|11972.3|11987.3|11977.3|11989.3|11979.3|11982.3|11972.3|596
1712896500000|2024-04-12 04:35:00|11986.3|11976.3|11983.3|11973.3|11988.3|11978.3|11981.3|11971.3|487
1712896800000|2024-04-12 04:40:00|11984.3|11974.3|11984.3|11974.3|11987.3|11977.3|11984.3|11974.3|381
1712897100000|2024-04-12 04:45:00|11986.3|11976.3|11985.3|11975.3|11987.3|11977.3|11981.3|11971.3|662
1712897400000|2024-04-12 04:50:00|11986.3|11976.3|11985.3|11975.3|11987.3|11977.3|11983.3|11973.3|469
1712897700000|2024-04-12 04:55:00|11984.3|11974.3|11985.3|11975.3|11985.3|11975.3|11981.3|11971.3|676
1712898000000|2024-04-12 05:00:00|11983.3|11973.3|11987.3|11977.3|11991.3|11981.3|11978.3|11968.3|2599
1712898300000|2024-04-12 05:05:00|11988.3|11978.3|11997.3|11987.3|12000.3|11990.3|11984.3|11974.3|1917
1712898600000|2024-04-12 05:10:00|11998.3|11988.3|11986.3|11976.3|11998.3|11988.3|11980.3|11970.3|1261
1712898900000|2024-04-12 05:15:00|11987.3|11977.3|11991.3|11981.3|11995.3|11985.3|11986.3|11976.3|1279
1712899200000|2024-04-12 05:20:00|11990.3|11980.3|11992.3|11982.3|11993.3|11983.3|11979.3|11969.3|2046
1712899500000|2024-04-12 05:25:00|11991.3|11981.3|11977.3|11967.3|11991.3|11981.3|11976.3|11966.3|1946
1712899800000|2024-04-12 05:30:00|11976.3|11966.3|11985.3|11975.3|11987.3|11977.3|11973.3|11963.3|1605
1712900100000|2024-04-12 05:35:00|11986.3|11976.3|11985.3|11975.3|11991.3|11981.3|11980.3|11970.3|1101
1712900400000|2024-04-12 05:40:00|11984.3|11974.3|11998.3|11988.3|11998.3|11988.3|11984.3|11974.3|717
1712900700000|2024-04-12 05:45:00|11997.3|11987.3|11998.3|11988.3|12005.3|11995.3|11995.3|11985.3|1410
1712901000000|2024-04-12 05:50:00|11997.3|11987.3|11993.3|11983.3|12003.3|11993.3|11993.3|11983.3|1724
1712901300000|2024-04-12 05:55:00|11992.3|11982.3|11991.3|11981.3|11994.3|11984.3|11988.3|11978.3|1754
1712901600000|2024-04-12 06:00:00|11990.3|11980.3|11976.3|11966.3|11990.3|11980.3|11974.3|11964.3|2244
1712901900000|2024-04-12 06:05:00|11974.3|11964.3|11968.3|11958.3|11981.3|11971.3|11965.3|11955.3|2620
1712902200000|2024-04-12 06:10:00|11967.3|11957.3|11959.3|11949.3|11967.3|11957.3|11952.3|11942.3|3566
1712902500000|2024-04-12 06:15:00|11958.3|11948.3|11959.3|11949.3|11964.3|11954.3|11946.3|11936.3|4115
1712902800000|2024-04-12 06:20:00|11960.3|11950.3|11947.3|11937.3|11961.3|11951.3|11934.3|11924.3|4318
1712903100000|2024-04-12 06:25:00|11946.3|11936.3|11942.3|11932.3|11952.3|11942.3|11936.3|11926.3|2871
1712903400000|2024-04-12 06:30:00|11940.3|11930.3|11939.3|11929.3|11951.3|11941.3|11930.3|11920.3|6180
1712903700000|2024-04-12 06:35:00|11940.3|11930.3|11907.3|11897.3|11946.3|11936.3|11905.3|11895.3|8835
1712904000000|2024-04-12 06:40:00|11906.3|11896.3|11892.3|11882.3|11912.3|11902.3|11891.3|11881.3|9043
1712904300000|2024-04-12 06:45:00|11893.3|11883.3|11908.3|11898.3|11910.3|11900.3|11889.3|11879.3|6791
1712904600000|2024-04-12 06:50:00|11909.3|11899.3|11916.3|11906.3|11920.3|11910.3|11905.3|11895.3|5893
1712904900000|2024-04-12 06:55:00|11917.3|11907.3|11924.3|11914.3|11927.3|11917.3|11916.3|11906.3|5638
1712905200000|2024-04-12 07:00:00|11923.3|11913.3|11923.3|11913.3|11926.3|11916.3|11916.3|11906.3|2442
1712905500000|2024-04-12 07:05:00|11924.3|11914.3|11919.3|11909.3|11924.3|11914.3|11918.3|11908.3|635
1712905800000|2024-04-12 07:10:00|11920.3|11910.3|11921.3|11911.3|11926.3|11916.3|11918.3|11908.3|987
1712906100000|2024-04-12 07:15:00|11920.3|11910.3|11920.3|11910.3|11921.3|11911.3|11917.3|11907.3|791
1712906400000|2024-04-12 07:20:00|11919.3|11909.3|11915.3|11905.3|11920.3|11910.3|11913.3|11903.3|956
1712906700000|2024-04-12 07:25:00|11914.3|11904.3|11909.3|11899.3|11916.3|11906.3|11907.3|11897.3|2073
1712907000000|2024-04-12 07:30:00|11908.3|11898.3|11907.3|11897.3|11914.3|11904.3|11906.3|11896.3|1195
1712907300000|2024-04-12 07:35:00|11906.3|11896.3|11908.3|11898.3|11910.3|11900.3|11906.3|11896.3|603
1712907600000|2024-04-12 07:40:00|11909.3|11899.3|11906.3|11896.3|11911.3|11901.3|11905.3|11895.3|892
1712907900000|2024-04-12 07:45:00|11907.3|11897.3|11907.3|11897.3|11909.3|11899.3|11904.3|11894.3|950
1712908200000|2024-04-12 07:50:00|11908.3|11898.3|11906.3|11896.3|11909.3|11899.3|11904.3|11894.3|638
1712908500000|2024-04-12 07:55:00|11907.3|11897.3|11910.3|11900.3|11911.3|11901.3|11905.3|11895.3|878
1712908800000|2024-04-12 08:00:00|11911.3|11899.3|11908.3|11897.3|11913.3|11902.3|11907.3|11896.3|686
1712909100000|2024-04-12 08:05:00|11907.3|11896.3|11904.3|11892.3|11907.3|11897.3|11902.3|11891.3|903
1712909400000|2024-04-12 08:10:00|11905.3|11893.3|11903.3|11892.3|11906.3|11894.3|11900.3|11889.3|847
1712909700000|2024-04-12 08:15:00|11904.3|11893.3|11905.3|11894.3|11905.3|11894.3|11901.3|11890.3|585
1712910000000|2024-04-12 08:20:00|11907.3|11896.3|11906.3|11895.3|11909.3|11897.3|11904.3|11892.3|642
1712910300000|2024-04-12 08:25:00|11907.3|11896.3|11904.3|11892.3|11907.3|11896.3|11902.3|11891.3|1134
1712910600000|2024-04-12 08:30:00|11910.9|11886.9|11908.3|11884.3|11911.3|11887.3|11907.4|11883.4|3
1712910900000|2024-04-12 08:35:00|11908.4|11884.4|11907.6|11883.6|11908.6|11884.6|11905.6|11881.6|595
1712911200000|2024-04-12 08:40:00|11907.7|11883.7|11900.7|11876.7|11908.4|11884.4|11900.5|11876.5|0
1712911500000|2024-04-12 08:45:00|11900.9|11876.9|11903.6|11879.6|11904.1|11880.1|11900.6|11876.6|0
1712911800000|2024-04-12 08:50:00|11903.4|11879.4|11902.4|11878.4|11904.5|11880.5|11900.7|11876.7|0
1712912100000|2024-04-12 08:55:00|11902.2|11878.2|11898.9|11874.9|11903.9|11879.9|11898.4|11874.4|0
1712912400000|2024-04-12 09:00:00|11898.3|11886.3|11904.3|11892.3|11905.3|11893.3|11894.3|11882.3|348
1712912700000|2024-04-12 09:05:00|11903.3|11891.3|11902.3|11890.3|11906.3|11894.3|11901.3|11890.3|98
1712913000000|2024-04-12 09:10:00|11903.3|11891.3|11904.3|11892.3|11905.3|11894.3|11902.3|11891.3|60
1712913300000|2024-04-12 09:15:00|11903.3|11891.3|11902.3|11891.3|11904.3|11893.3|11901.3|11890.3|143
1712913600000|2024-04-12 09:20:00|11901.3|11890.3|11902.3|11891.3|11904.3|11893.3|11901.3|11890.3|101
1712913900000|2024-04-12 09:25:00|11901.3|11890.3|11900.3|11888.3|11902.3|11890.3|11898.3|11887.3|131
1712914200000|2024-04-12 09:30:00|11899.3|11887.3|11899.3|11887.3|11900.3|11888.3|11898.3|11887.3|22
1712914500000|2024-04-12 09:35:00|11898.3|11888.3|11898.3|11887.3|11899.3|11888.3|11898.3|11886.3|32
1712914800000|2024-04-12 09:40:00|11897.3|11886.3|11897.3|11885.3|11898.3|11887.3|11895.3|11883.3|135
1712915100000|2024-04-12 09:45:00|11896.3|11884.3|11895.3|11883.3|11896.3|11885.3|11894.3|11882.3|74
1712915400000|2024-04-12 09:50:00|11896.3|11884.3|11903.3|11892.3|11904.3|11892.3|11896.3|11884.3|206
1712915700000|2024-04-12 09:55:00|11904.3|11891.3|11901.3|11890.3|11904.3|11891.3|11900.3|11889.3|74
1712916000000|2024-04-12 10:00:00|11902.3|11889.3|11901.3|11889.3|11902.3|11891.3|11898.3|11887.3|39
1712916300000|2024-04-12 10:05:00|11902.3|11890.3|11901.3|11890.3|11902.3|11891.3|11901.3|11889.3|25
1712916600000|2024-04-12 10:10:00|11902.3|11891.3|11904.3|11893.3|11904.3|11893.3|11901.3|11890.3|56
1712916900000|2024-04-12 10:15:00|11903.3|11892.3|11905.3|11894.3|11906.3|11895.3|11903.3|11892.3|31
1712917200000|2024-04-12 10:20:00|11904.3|11893.3|11904.3|11893.3|11904.3|11893.3|11903.3|11892.3|47
1712917500000|2024-04-12 10:25:00|11905.3|11894.3|11905.3|11894.3|11906.3|11894.3|11903.3|11892.3|101
1712917800000|2024-04-12 10:30:00|11904.3|11893.3|11906.3|11895.3|11907.3|11896.3|11904.3|11893.3|53
1712918100000|2024-04-12 10:35:00|11905.3|11894.3|11905.3|11894.3|11907.3|11895.3|11904.3|11893.3|65
1712918400000|2024-04-12 10:40:00|11906.3|11895.3|11905.3|11893.3|11906.3|11895.3|11904.3|11892.3|64
1712918700000|2024-04-12 10:45:00|11904.3|11892.3|11895.3|11884.3|11904.3|11893.3|11895.3|11884.3|134
1712919000000|2024-04-12 10:50:00|11896.3|11885.3|11895.3|11884.3|11896.3|11885.3|11889.3|11878.3|336
1712919300000|2024-04-12 10:55:00|11896.3|11885.3|11889.3|11878.3|11896.3|11885.3|11887.3|11876.3|541
1712919600000|2024-04-12 11:00:00|11890.3|11879.3|11895.3|11884.3|11896.3|11885.3|11889.3|11877.3|127
1712919900000|2024-04-12 11:05:00|11896.3|11885.3|11894.3|11883.3|11896.3|11885.3|11893.3|11882.3|125
1712920200000|2024-04-12 11:10:00|11895.3|11882.3|11896.3|11885.3|11897.3|11886.3|11894.3|11882.3|257
1712920500000|2024-04-12 11:15:00|11897.3|11886.3|11897.3|11886.3|11898.3|11887.3|11896.3|11885.3|97
1712920800000|2024-04-12 11:20:00|11898.3|11887.3|11899.3|11888.3|11899.3|11888.3|11897.3|11885.3|123
1712921100000|2024-04-12 11:25:00|11900.3|11889.3|11898.3|11887.3|11901.3|11890.3|11898.3|11887.3|80
1712921400000|2024-04-12 11:30:00|11899.3|11888.3|11897.3|11886.3|11900.3|11888.3|11896.3|11884.3|185
1712921700000|2024-04-12 11:35:00|11898.3|11887.3|11899.3|11887.3|11900.3|11889.3|11898.3|11886.3|150
1712922000000|2024-04-12 11:40:00|11898.3|11888.3|11900.3|11888.3|11900.3|11889.3|11898.3|11886.3|94
1712922300000|2024-04-12 11:45:00|11899.3|11889.3|11900.3|11889.3|11901.3|11890.3|11899.3|11888.3|64
1712922600000|2024-04-12 11:50:00|11899.3|11888.3|11895.3|11884.3|11899.3|11888.3|11895.3|11883.3|47
1712922900000|2024-04-12 11:55:00|11896.3|11885.3|11895.3|11884.3|11897.3|11886.3|11894.3|11883.3|62
1712923200000|2024-04-12 12:00:00|11896.3|11885.3|11898.3|11887.3|11899.3|11888.3|11895.3|11884.3|107
1712923500000|2024-04-12 12:05:00|11897.3|11886.3|11898.3|11887.3|11900.3|11889.3|11896.3|11885.3|209
1712923800000|2024-04-12 12:10:00|11897.3|11886.3|11901.3|11889.3|11901.3|11890.3|11897.3|11886.3|62
1712924100000|2024-04-12 12:15:00|11900.3|11888.3|11903.3|11892.3|11903.3|11892.3|11900.3|11888.3|21
1712924400000|2024-04-12 12:20:00|11902.3|11891.3|11901.3|11890.3|11903.3|11891.3|11900.3|11889.3|48
1712924700000|2024-04-12 12:25:00|11902.3|11891.3|11901.3|11889.3|11903.3|11891.3|11900.3|11889.3|128
1712925000000|2024-04-12 12:30:00|11900.3|11890.3|11901.3|11890.3|11901.3|11890.3|11899.3|11888.3|104
1712925300000|2024-04-12 12:35:00|11902.3|11891.3|11896.3|11885.3|11903.3|11892.3|11896.3|11885.3|194
1712925600000|2024-04-12 12:40:00|11895.3|11884.3|11891.3|11880.3|11897.3|11886.3|11890.3|11879.3|245
1712925900000|2024-04-12 12:45:00|11892.3|11881.3|11890.3|11879.3|11893.3|11882.3|11890.3|11878.3|150
1712926200000|2024-04-12 12:50:00|11889.3|11878.3|11895.3|11883.3|11906.3|11895.3|11888.3|11876.3|1822
1712926500000|2024-04-12 12:55:00|11894.3|11884.3|11886.3|11875.3|11899.3|11888.3|11885.3|11874.3|787
1712926800000|2024-04-12 13:00:00|11885.3|11874.3|11882.3|11871.3|11887.3|11876.3|11880.3|11868.3|1201
1712927100000|2024-04-12 13:05:00|11881.3|11870.3|11871.3|11860.3|11882.3|11871.3|11870.3|11859.3|1326
1712927400000|2024-04-12 13:10:00|11872.3|11861.3|11881.3|11870.3|11882.3|11871.3|11868.3|11857.3|726
1712927700000|2024-04-12 13:15:00|11882.3|11869.3|11880.3|11869.3|11884.3|11873.3|11878.3|11867.3|206
1712928000000|2024-04-12 13:20:00|11881.3|11870.3|11876.3|11865.3|11882.3|11871.3|11876.3|11865.3|130
1712928300000|2024-04-12 13:25:00|11875.3|11864.3|11877.3|11866.3|11879.3|11868.3|11874.3|11862.3|186
1712928600000|2024-04-12 13:30:00|11878.3|11867.3|11877.3|11866.3|11878.3|11867.3|11868.3|11857.3|1040
1712928900000|2024-04-12 13:35:00|11876.3|11865.3|11867.3|11856.3|11878.3|11867.3|11867.3|11856.3|921
1712929200000|2024-04-12 13:40:00|11868.3|11855.3|11871.3|11859.3|11873.3|11862.3|11867.3|11855.3|890
1712929500000|2024-04-12 13:45:00|11870.3|11858.3|11868.3|11857.3|11876.3|11865.3|11868.3|11857.3|509
1712929800000|2024-04-12 13:50:00|11869.3|11858.3|11863.3|11852.3|11869.3|11858.3|11863.3|11852.3|395
1712930100000|2024-04-12 13:55:00|11862.3|11851.3|11862.3|11851.3|11864.3|11852.3|11859.3|11848.3|602
1712930400000|2024-04-12 14:00:00|11861.3|11850.3|11859.3|11848.3|11862.3|11851.3|11857.3|11846.3|1205
1712930700000|2024-04-12 14:05:00|11858.3|11847.3|11853.3|11842.3|11862.3|11851.3|11850.3|11839.3|1016
1712931000000|2024-04-12 14:10:00|11854.3|11843.3|11849.3|11838.3|11857.3|11846.3|11847.3|11836.3|978
1712931300000|2024-04-12 14:15:00|11848.3|11837.3|11849.3|11838.3|11853.3|11842.3|11843.3|11832.3|1014
1712931600000|2024-04-12 14:20:00|11848.3|11837.3|11851.3|11840.3|11852.3|11841.3|11848.3|11837.3|436
1712931900000|2024-04-12 14:25:00|11852.3|11839.3|11844.3|11833.3|11853.3|11841.3|11844.3|11833.3|409
1712932200000|2024-04-12 14:30:00|11845.3|11834.3|11846.3|11835.3|11851.3|11840.3|11844.3|11833.3|643
1712932500000|2024-04-12 14:35:00|11847.3|11836.3|11844.3|11833.3|11848.3|11837.3|11843.3|11832.3|604
1712932800000|2024-04-12 14:40:00|11845.3|11834.3|11845.3|11834.3|11846.3|11835.3|11842.3|11831.3|853
1712933100000|2024-04-12 14:45:00|11846.3|11835.3|11847.3|11836.3|11848.3|11837.3|11845.3|11834.3|250
1712933400000|2024-04-12 14:50:00|11848.3|11835.3|11844.3|11833.3|11848.3|11837.3|11842.3|11831.3|425
1712933700000|2024-04-12 14:55:00|11845.3|11832.3|11845.3|11833.3|11848.3|11837.3|11844.3|11832.3|575
1712934000000|2024-04-12 15:00:00|11844.3|11834.3|11850.3|11839.3|11851.3|11840.3|11844.3|11833.3|498
1712934300000|2024-04-12 15:05:00|11851.3|11838.3|11846.3|11835.3|11851.3|11840.3|11846.3|11835.3|522
1712934600000|2024-04-12 15:10:00|11845.3|11834.3|11842.3|11831.3|11850.3|11839.3|11842.3|11831.3|415
1712934900000|2024-04-12 15:15:00|11843.3|11832.3|11853.3|11842.3|11853.3|11842.3|11841.3|11830.3|560
1712935200000|2024-04-12 15:20:00|11854.3|11843.3|11854.3|11843.3|11858.3|11847.3|11854.3|11842.3|500
1712935500000|2024-04-12 15:25:00|11855.3|11844.3|11857.3|11846.3|11859.3|11848.3|11854.3|11843.3|443
1712935800000|2024-04-12 15:30:00|11858.3|11847.3|11861.3|11850.3|11861.3|11850.3|11856.3|11845.3|117
1712936100000|2024-04-12 15:35:00|11860.3|11849.3|11859.3|11848.3|11863.3|11852.3|11859.3|11848.3|457
1712936400000|2024-04-12 15:40:00|11858.3|11847.3|11860.3|11849.3|11860.3|11849.3|11856.3|11845.3|117
1712936700000|2024-04-12 15:45:00|11859.3|11848.3|11861.3|11850.3|11861.3|11850.3|11858.3|11847.3|194
1712937000000|2024-04-12 15:50:00|11860.3|11849.3|11859.3|11848.3|11861.3|11849.3|11859.3|11847.3|113
1712937300000|2024-04-12 15:55:00|11858.3|11847.3|11858.3|11847.3|11860.3|11849.3|11858.3|11847.3|96
1712937600000|2024-04-12 16:00:00|11859.3|11848.3|11858.3|11846.3|11859.3|11848.3|11857.3|11846.3|74
1712937900000|2024-04-12 16:05:00|11859.3|11847.3|11857.3|11846.3|11860.3|11849.3|11857.3|11846.3|61
1712938200000|2024-04-12 16:10:00|11856.3|11845.3|11855.3|11844.3|11857.3|11846.3|11855.3|11843.3|106
1712938500000|2024-04-12 16:15:00|11856.3|11845.3|11852.3|11841.3|11856.3|11845.3|11852.3|11841.3|68
1712938800000|2024-04-12 16:20:00|11853.3|11842.3|11854.3|11843.3|11855.3|11844.3|11852.3|11841.3|105
1712939100000|2024-04-12 16:25:00|11855.3|11844.3|11851.3|11840.3|11856.3|11845.3|11851.3|11840.3|82
1712939400000|2024-04-12 16:30:00|11852.3|11841.3|11851.3|11840.3|11852.3|11841.3|11850.3|11838.3|76
1712939700000|2024-04-12 16:35:00|11852.3|11841.3|11849.3|11838.3|11852.3|11841.3|11848.3|11837.3|174
1712940000000|2024-04-12 16:40:00|11850.3|11839.3|11851.3|11840.3|11854.3|11843.3|11850.3|11838.3|191
1712940300000|2024-04-12 16:45:00|11850.3|11839.3|11849.3|11838.3|11852.3|11841.3|11849.3|11838.3|91
1712940600000|2024-04-12 16:50:00|11850.3|11839.3|11852.3|11841.3|11853.3|11842.3|11850.3|11838.3|41
1712940900000|2024-04-12 16:55:00|11851.3|11840.3|11850.3|11839.3|11853.3|11841.3|11850.3|11839.3|97
1712941200000|2024-04-12 17:00:00|11851.3|11840.3|11850.3|11839.3|11852.3|11841.3|11850.3|11839.3|217
1712941500000|2024-04-12 17:05:00|11851.3|11840.3|11850.3|11839.3|11855.3|11844.3|11850.3|11838.3|569
1712941800000|2024-04-12 17:10:00|11851.3|11840.3|11850.3|11839.3|11852.3|11841.3|11850.3|11838.3|131
1712942100000|2024-04-12 17:15:00|11851.3|11838.3|11850.3|11839.3|11853.3|11842.3|11850.3|11838.3|305
1712942400000|2024-04-12 17:20:00|11849.3|11838.3|11848.3|11837.3|11849.3|11838.3|11847.3|11836.3|100
1712942700000|2024-04-12 17:25:00|11849.3|11838.3|11847.3|11836.3|11849.3|11838.3|11847.3|11836.3|66
1712943000000|2024-04-12 17:30:00|11846.3|11835.3|11844.3|11833.3|11846.3|11835.3|11843.3|11832.3|205
1712943300000|2024-04-12 17:35:00|11843.3|11832.3|11843.3|11832.3|11844.3|11833.3|11842.3|11831.3|202
1712943600000|2024-04-12 17:40:00|11844.3|11833.3|11847.3|11836.3|11848.3|11837.3|11843.3|11832.3|223
1712943900000|2024-04-12 17:45:00|11846.3|11835.3|11851.3|11840.3|11852.3|11841.3|11846.3|11835.3|124
1712944200000|2024-04-12 17:50:00|11852.3|11841.3|11849.3|11838.3|11853.3|11841.3|11848.3|11837.3|173
1712944500000|2024-04-12 17:55:00|11850.3|11839.3|11851.3|11839.3|11851.3|11840.3|11849.3|11837.3|36
1712944800000|2024-04-12 18:00:00|11850.3|11838.3|11847.3|11836.3|11850.3|11838.3|11846.3|11835.3|47
1712945100000|2024-04-12 18:05:00|11848.3|11837.3|11851.3|11840.3|11851.3|11840.3|11848.3|11837.3|111
1712945400000|2024-04-12 18:10:00|11852.3|11841.3|11849.3|11838.3|11852.3|11841.3|11849.3|11838.3|24
1712945700000|2024-04-12 18:15:00|11850.3|11839.3|11849.3|11838.3|11851.3|11840.3|11849.3|11838.3|95
1712946000000|2024-04-12 18:20:00|11850.3|11839.3|11847.3|11835.3|11851.3|11840.3|11846.3|11835.3|60
1712946300000|2024-04-12 18:25:00|11846.3|11836.3|11846.3|11835.3|11847.3|11836.3|11845.3|11834.3|36
1712946600000|2024-04-12 18:30:00|11845.3|11834.3|11844.3|11833.3|11845.3|11834.3|11843.3|11832.3|56
1712946900000|2024-04-12 18:35:00|11843.3|11832.3|11842.3|11831.3|11844.3|11833.3|11842.3|11831.3|87
1712947200000|2024-04-12 18:40:00|11841.3|11830.3|11842.3|11831.3|11843.3|11832.3|11841.3|11829.3|181
1712947500000|2024-04-12 18:45:00|11841.3|11830.3|11841.3|11830.3|11842.3|11831.3|11841.3|11829.3|36
1712947800000|2024-04-12 18:50:00|11842.3|11831.3|11841.3|11830.3|11842.3|11831.3|11840.3|11829.3|72
1712948100000|2024-04-12 18:55:00|11842.3|11831.3|11841.3|11829.3|11843.3|11832.3|11841.3|11829.3|119
1712948400000|2024-04-12 19:00:00|11840.3|11830.3|11841.3|11830.3|11842.3|11830.3|11839.3|11828.3|105
1712948700000|2024-04-12 19:05:00|11842.3|11831.3|11842.3|11831.3|11843.3|11831.3|11841.3|11830.3|91
1712949000000|2024-04-12 19:10:00|11841.3|11830.3|11841.3|11829.3|11841.3|11831.3|11839.3|11828.3|58
1712949300000|2024-04-12 19:15:00|11840.3|11828.3|11840.3|11828.3|11841.3|11829.3|11838.3|11826.3|469
1712949600000|2024-04-12 19:20:00|11841.3|11829.3|11842.3|11830.3|11842.3|11831.3|11839.3|11828.3|59
1712949900000|2024-04-12 19:25:00|11841.3|11831.3|11841.3|11830.3|11842.3|11831.3|11840.3|11829.3|74
1712950200000|2024-04-12 19:30:00|11842.3|11829.3|11844.3|11833.3|11846.3|11834.3|11840.3|11829.3|127
1712950500000|2024-04-12 19:35:00|11843.3|11832.3|11838.3|11827.3|11844.3|11832.3|11838.3|11827.3|96
1712950800000|2024-04-12 19:40:00|11839.3|11828.3|11841.8|11831.8|11843.3|11832.3|11838.3|11828.3|162
1712951100000|2024-04-12 19:45:00|11842.3|11832.3|11844.3|11834.3|11844.3|11834.3|11840.8|11830.8|168
1712951400000|2024-04-12 19:50:00|11844.8|11834.8|11841.8|11831.8|11845.3|11835.3|11840.3|11830.3|175
1712951700000|2024-04-12 19:55:00|11841.3|11831.3|11843.8|11833.8|11844.8|11834.8|11840.8|11830.8|212
1712952000000|2024-04-12 20:00:00|11844.8|11834.8|11844.3|11834.3|11844.8|11834.8|11843.3|11833.3|52
1712952300000|2024-04-12 20:05:00|11843.8|11833.8|11843.8|11833.8|11843.8|11833.8|11842.8|11832.8|5
1712952600000|2024-04-12 20:10:00|11844.3|11834.3|11843.3|11833.3|11844.8|11834.8|11842.8|11832.8|30
1712952900000|2024-04-12 20:15:00|11842.8|11832.8|11842.3|11832.3|11842.8|11832.8|11841.8|11831.8|17
1712953200000|2024-04-12 20:20:00|11842.8|11832.8|11842.8|11832.8|11843.3|11833.3|11842.8|11832.8|17
1712953500000|2024-04-12 20:25:00|11843.3|11833.3|11841.8|11831.8|11843.3|11833.3|11841.8|11831.8|17
1712953800000|2024-04-12 20:30:00|11842.3|11832.3|11842.8|11832.8|11842.8|11832.8|11841.8|11831.8|33
1712954100000|2024-04-12 20:35:00|11843.3|11833.3|11844.3|11834.3|11844.8|11834.8|11842.8|11832.8|47
1712954400000|2024-04-12 20:40:00|11845.8|11835.8|11845.3|11835.3|11846.3|11836.3|11844.8|11834.8|104
1712954700000|2024-04-12 20:45:00|11844.8|11834.8|11844.8|11834.8|11845.3|11835.3|11842.8|11832.8|52
1712955000000|2024-04-12 20:50:00|11845.8|11835.8|11845.3|11835.3|11846.3|11836.3|11845.3|11835.3|19
1712955300000|2024-04-12 20:55:00|11844.8|11834.8|11845.3|11835.3|11846.3|11836.3|11844.3|11834.3|16
1713132000000|2024-04-14 22:00:00|11869.5|11845.5|11857.5|11833.5|11871.4|11847.4|11856.2|11832.2|0
1713132300000|2024-04-14 22:05:00|11857.4|11833.4|11863.8|11839.8|11864.4|11840.4|11854|11830|0
1713132600000|2024-04-14 22:10:00|11864.2|11840.2|11866.9|11842.9|11870.3|11846.3|11864.2|11840.2|0
1713132900000|2024-04-14 22:15:00|11866.5|11842.5|11865.1|11841.1|11867.6|11843.6|11863.8|11839.8|0
1713133200000|2024-04-14 22:20:00|11865.3|11841.3|11872.2|11848.2|11873.9|11849.9|11865.3|11841.3|0
1713133500000|2024-04-14 22:25:00|11872.3|11848.3|11874.1|11850.1|11875.2|11851.2|11872.2|11848.2|0
1713133800000|2024-04-14 22:30:00|11874.4|11850.4|11875.9|11851.9|11876.7|11852.7|11871.8|11847.8|0
1713134100000|2024-04-14 22:35:00|11876.1|11852.1|11877.3|11853.3|11878.2|11854.2|11874.4|11850.4|0
1713134400000|2024-04-14 22:40:00|11877.1|11853.1|11880.7|11856.7|11881.8|11857.8|11875.9|11851.9|0
1713134700000|2024-04-14 22:45:00|11882.8|11858.8|11882.7|11858.7|11895.6|11871.6|11881.2|11857.2|0
1713135000000|2024-04-14 22:50:00|11882.5|11858.5|11878.7|11854.7|11883.1|11859.1|11877.8|11853.8|0
1713135300000|2024-04-14 22:55:00|11878.6|11854.6|11879.2|11855.2|11880.8|11856.8|11877|11853|0
1713135600000|2024-04-14 23:00:00|11876.3|11852.3|11876.3|11852.3|11877.1|11853.1|11874.8|11850.8|0
1713135900000|2024-04-14 23:05:00|11876.5|11852.5|11877.5|11853.5|11879|11855|11876.3|11852.3|0
1713136200000|2024-04-14 23:10:00|11877.8|11853.8|11874.1|11850.1|11878.2|11854.2|11874.1|11850.1|0
1713136500000|2024-04-14 23:15:00|11874.4|11850.4|11877.3|11853.3|11877.8|11853.8|11873.7|11849.7|0
1713136800000|2024-04-14 23:20:00|11877.1|11853.1|11877.3|11853.3|11878.6|11854.6|11876.3|11852.3|0
1713137100000|2024-04-14 23:25:00|11877.4|11853.4|11876.3|11852.3|11877.8|11853.8|11875.9|11851.9|0
1713137400000|2024-04-14 23:30:00|11876.7|11852.7|11880.5|11856.5|11882|11858|11876.3|11852.3|0
1713137700000|2024-04-14 23:35:00|11880.3|11856.3|11880.1|11856.1|11884.3|11860.3|11879.3|11855.3|0
1713138000000|2024-04-14 23:40:00|11879.9|11855.9|11880.1|11856.1|11880.5|11856.5|11878.2|11854.2|0
1713138300000|2024-04-14 23:45:00|11880.4|11856.4|11881.2|11857.2|11882.4|11858.4|11878.6|11854.6|0
1713138600000|2024-04-14 23:50:00|11880.9|11856.9|11876.3|11852.3|11880.9|11856.9|11875.9|11851.9|0
1713138900000|2024-04-14 23:55:00|11876|11852|11877.5|11853.5|11879|11855|11874.8|11850.8|0
1713139200000|2024-04-15 00:00:00|11878.1|11854.1|11877.2|11853.2|11879.6|11855.6|11873|11849|0
1713139500000|2024-04-15 00:05:00|11876.8|11852.8|11877.2|11853.2|11877.9|11853.9|11874.9|11850.9|0
1713139800000|2024-04-15 00:10:00|11877.3|11853.3|11874.6|11850.6|11877.5|11853.5|11873.4|11849.4|0
1713140100000|2024-04-15 00:15:00|11874.3|11850.3|11863.2|11839.2|11874.3|11850.3|11862.1|11838.1|0
1713140400000|2024-04-15 00:20:00|11863.3|11839.3|11869.3|11845.3|11869.6|11845.6|11860.3|11836.3|0
1713140700000|2024-04-15 00:25:00|11869.6|11845.6|11873.8|11849.8|11874.1|11850.1|11869|11845|0
1713141000000|2024-04-15 00:30:00|11874.5|11850.5|11872.6|11848.6|11874.6|11850.6|11871.8|11847.8|0
1713141300000|2024-04-15 00:35:00|11872.8|11848.8|11871.9|11847.9|11873.9|11849.9|11870.9|11846.9|0
1713141600000|2024-04-15 00:40:00|11871.6|11847.6|11875|11851|11877.3|11853.3|11871.6|11847.6|0
1713141900000|2024-04-15 00:45:00|11874.8|11850.8|11873.2|11849.2|11875.8|11851.8|11872.8|11848.8|0
1713142200000|2024-04-15 00:50:00|11873.1|11849.1|11858.6|11834.6|11873.9|11849.9|11857.6|11833.6|0
1713142500000|2024-04-15 00:55:00|11858.3|11834.3|11858.3|11834.3|11859.8|11835.8|11855.7|11831.7|0
1713142800000|2024-04-15 01:00:00|11858.1|11834.1|11876.8|11866.8|11884.8|11874.8|11847.8|11834.1|5451
1713143100000|2024-04-15 01:05:00|11877.8|11867.8|11863.8|11853.8|11879.8|11869.8|11861.3|11851.3|2370
1713143400000|2024-04-15 01:10:00|11863.3|11853.3|11859.8|11849.8|11866.8|11856.8|11853.8|11843.8|1561
1713143700000|2024-04-15 01:15:00|11860.3|11850.3|11879.8|11869.8|11879.8|11869.8|11836.8|11826.8|4946
1713144000000|2024-04-15 01:20:00|11878.8|11868.8|11883.8|11873.8|11884.8|11874.8|11856.3|11846.3|3088
1713144300000|2024-04-15 01:25:00|11885.8|11875.8|11912.8|11902.8|11915.8|11905.8|11885.3|11875.3|5899
1713144600000|2024-04-15 01:30:00|11913.8|11903.8|12069.3|12059.3|12078.8|12068.8|11909.8|11899.8|37458
1713144900000|2024-04-15 01:35:00|12067.8|12057.8|12059.3|12049.3|12088.8|12078.8|12042.8|12032.8|15935
1713145200000|2024-04-15 01:40:00|12059.8|12049.8|12054.3|12044.3|12085.8|12075.8|12045.8|12035.8|14580
1713145500000|2024-04-15 01:45:00|12056.3|12046.3|12022.3|12012.3|12066.3|12056.3|12002.3|11992.3|15852
1713145800000|2024-04-15 01:50:00|12023.3|12013.3|12064.3|12054.3|12073.3|12063.3|12022.3|12012.3|10086
1713146100000|2024-04-15 01:55:00|12065.3|12055.3|12082.6|12072.6|12091.6|12081.6|12065.3|12055.3|7472
1713146400000|2024-04-15 02:00:00|12083.6|12073.6|12115.6|12105.6|12122.6|12112.6|12083.6|12073.6|7627
1713146700000|2024-04-15 02:05:00|12116.6|12106.6|12146.6|12136.6|12164.6|12154.6|12116.6|12106.6|10072
1713147000000|2024-04-15 02:10:00|12147.6|12137.6|12147.6|12137.6|12153.6|12143.6|12130.6|12120.6|5554
1713147300000|2024-04-15 02:15:00|12145.6|12135.6|12170.6|12160.6|12176.6|12166.6|12144.6|12134.6|6001
1713147600000|2024-04-15 02:20:00|12171.6|12161.6|12162.6|12152.6|12196.6|12186.6|12152.6|12142.6|7012
1713147900000|2024-04-15 02:25:00|12165.6|12155.6|12192.6|12182.6|12192.6|12182.6|12163.6|12153.6|5777
1713148200000|2024-04-15 02:30:00|12193.6|12183.6|12166.6|12156.6|12208.6|12198.6|12165.6|12155.6|6593
1713148500000|2024-04-15 02:35:00|12165.6|12155.6|12169.6|12159.6|12176.6|12166.6|12154.6|12144.6|3938
1713148800000|2024-04-15 02:40:00|12168.6|12158.6|12174.6|12164.6|12175.6|12165.6|12144.6|12134.6|3881
1713149100000|2024-04-15 02:45:00|12173.6|12163.6|12184.6|12174.6|12184.6|12174.6|12164.6|12154.6|4094
1713149400000|2024-04-15 02:50:00|12185.6|12175.6|12181.6|12171.6|12198.6|12188.6|12173.6|12163.6|4228
1713149700000|2024-04-15 02:55:00|12182.6|12172.6|12182.6|12172.6|12191.6|12181.6|12177.6|12167.6|1977
1713150000000|2024-04-15 03:00:00|12183.6|12173.6|12183.6|12173.6|12192.6|12182.6|12173.6|12163.6|2549
1713150300000|2024-04-15 03:05:00|12182.6|12172.6|12176.6|12166.6|12183.6|12173.6|12170.6|12160.6|3033
1713150600000|2024-04-15 03:10:00|12177.6|12167.6|12193.6|12183.6|12193.6|12183.6|12174.6|12164.6|2351
1713150900000|2024-04-15 03:15:00|12192.6|12182.6|12179.6|12169.6|12200.6|12190.6|12176.6|12166.6|3046
1713151200000|2024-04-15 03:20:00|12178.6|12168.6|12173.6|12163.6|12181.6|12171.6|12166.6|12156.6|1934
1713151500000|2024-04-15 03:25:00|12172.6|12162.6|12176.6|12166.6|12176.6|12166.6|12168.6|12158.6|1467
1713151800000|2024-04-15 03:30:00|12177.6|12167.6|12188.6|12178.6|12188.6|12178.6|12175.6|12165.6|1091
1713152100000|2024-04-15 03:35:00|12189.6|12179.6|12195.6|12185.6|12197.6|12187.6|12188.6|12178.6|1523
1713152400000|2024-04-15 03:40:00|12194.6|12184.6|12190.6|12180.6|12195.6|12185.6|12190.6|12180.6|799
1713152700000|2024-04-15 03:45:00|12191.6|12181.6|12196.6|12186.6|12196.6|12186.6|12191.6|12181.6|640
1713153000000|2024-04-15 03:50:00|12195.6|12185.6|12200.6|12190.6|12200.6|12190.6|12195.6|12185.6|1201
1713153300000|2024-04-15 03:55:00|12201.6|12191.6|12192.6|12182.6|12201.6|12191.6|12192.6|12182.6|904
1713153600000|2024-04-15 04:00:00|12190.6|12180.6|12196.6|12186.6|12196.6|12186.6|12190.6|12180.6|451
1713153900000|2024-04-15 04:05:00|12195.6|12185.6|12194.6|12184.6|12197.6|12187.6|12193.6|12183.6|514
1713154200000|2024-04-15 04:10:00|12193.6|12183.6|12195.6|12185.6|12196.6|12186.6|12192.6|12182.6|358
1713154500000|2024-04-15 04:15:00|12194.6|12184.6|12195.6|12185.6|12195.6|12185.6|12194.6|12184.6|296
1713154800000|2024-04-15 04:20:00|12194.6|12184.6|12192.6|12182.6|12195.6|12185.6|12192.6|12182.6|521
1713155100000|2024-04-15 04:25:00|12193.6|12183.6|12186.6|12176.6|12193.6|12183.6|12185.6|12175.6|585
1713155400000|2024-04-15 04:30:00|12187.6|12177.6|12190.6|12180.6|12194.6|12184.6|12187.6|12177.6|672
1713155700000|2024-04-15 04:35:00|12191.6|12181.6|12186.6|12176.6|12191.6|12181.6|12185.6|12175.6|661
1713156000000|2024-04-15 04:40:00|12185.6|12175.6|12186.6|12176.6|12187.6|12177.6|12184.6|12174.6|367
1713156300000|2024-04-15 04:45:00|12185.6|12175.6|12183.6|12173.6|12187.6|12177.6|12183.6|12173.6|453
1713156600000|2024-04-15 04:50:00|12184.6|12174.6|12186.6|12176.6|12187.6|12177.6|12183.6|12173.6|442
1713156900000|2024-04-15 04:55:00|12185.6|12175.6|12187.6|12177.6|12187.6|12177.6|12184.6|12174.6|461
1713157200000|2024-04-15 05:00:00|12186.6|12176.6|12171.6|12161.6|12209.6|12199.6|12170.6|12160.6|4941
1713157500000|2024-04-15 05:05:00|12172.6|12162.6|12200.6|12190.6|12203.6|12193.6|12171.6|12161.6|2072
1713157800000|2024-04-15 05:10:00|12202.6|12192.6|12208.6|12198.6|12212.6|12202.6|12196.6|12186.6|1806
1713158100000|2024-04-15 05:15:00|12209.6|12199.6|12202.6|12192.6|12212.6|12202.6|12196.6|12186.6|1766
1713158400000|2024-04-15 05:20:00|12204.6|12194.6|12215.6|12205.6|12215.6|12205.6|12196.6|12186.6|2208
1713158700000|2024-04-15 05:25:00|12216.6|12206.6|12215.6|12205.6|12223.6|12213.6|12204.6|12194.6|4405
1713159000000|2024-04-15 05:30:00|12216.6|12206.6|12216.6|12206.6|12219.6|12209.6|12206.6|12196.6|2705
1713159300000|2024-04-15 05:35:00|12215.6|12205.6|12219.6|12209.6|12219.6|12209.6|12204.6|12194.6|2609
1713159600000|2024-04-15 05:40:00|12218.6|12208.6|12222.6|12212.6|12226.6|12216.6|12215.6|12205.6|2616
1713159900000|2024-04-15 05:45:00|12223.6|12213.6|12233.6|12223.6|12234.6|12224.6|12220.6|12210.6|2313
1713160200000|2024-04-15 05:50:00|12232.6|12222.6|12242.6|12232.6|12244.6|12234.6|12224.6|12214.6|3722
1713160500000|2024-04-15 05:55:00|12243.6|12233.6|12225.6|12215.6|12246.6|12236.6|12224.6|12214.6|3148
1713160800000|2024-04-15 06:00:00|12224.6|12214.6|12211.6|12201.6|12229.6|12219.6|12211.6|12201.6|3063
1713161100000|2024-04-15 06:05:00|12208.6|12198.6|12193.6|12183.6|12209.6|12199.6|12191.6|12181.6|3622
1713161400000|2024-04-15 06:10:00|12194.6|12184.6|12198.6|12188.6|12211.6|12201.6|12192.6|12182.6|3110
1713161700000|2024-04-15 06:15:00|12199.6|12189.6|12177.6|12167.6|12199.6|12189.6|12176.6|12166.6|3538
1713162000000|2024-04-15 06:20:00|12176.6|12166.6|12181.6|12171.6|12191.6|12181.6|12172.6|12162.6|2399
1713162300000|2024-04-15 06:25:00|12182.6|12172.6|12176.6|12166.6|12184.6|12174.6|12169.6|12159.6|2170
1713162600000|2024-04-15 06:30:00|12175.6|12165.6|12206.6|12196.6|12206.6|12196.6|12166.6|12156.6|2878
1713162900000|2024-04-15 06:35:00|12205.6|12195.6|12193.6|12183.6|12208.6|12198.6|12192.6|12182.6|2372
1713163200000|2024-04-15 06:40:00|12194.6|12184.6|12209.6|12199.6|12213.6|12203.6|12191.6|12181.6|2579
1713163500000|2024-04-15 06:45:00|12210.6|12200.6|12213.6|12203.6|12217.6|12207.6|12204.6|12194.6|2717
1713163800000|2024-04-15 06:50:00|12212.6|12202.6|12210.6|12200.6|12213.6|12203.6|12201.6|12191.6|3561
1713164100000|2024-04-15 06:55:00|12208.6|12198.6|12199.6|12189.6|12211.6|12201.6|12197.6|12187.6|5000
1713164400000|2024-04-15 07:00:00|12198.6|12188.6|12213.6|12203.6|12217.6|12207.6|12194.6|12184.6|3197
1713164700000|2024-04-15 07:05:00|12214.6|12204.6|12214.6|12204.6|12214.6|12204.6|12207.6|12197.6|1109
1713165000000|2024-04-15 07:10:00|12215.6|12205.6|12212.6|12202.6|12217.6|12207.6|12208.6|12198.6|1712
1713165300000|2024-04-15 07:15:00|12213.6|12203.6|12210.6|12200.6|12216.6|12206.6|12206.6|12196.6|2335
1713165600000|2024-04-15 07:20:00|12211.6|12201.6|12204.6|12194.6|12215.6|12205.6|12203.6|12193.6|1227
1713165900000|2024-04-15 07:25:00|12205.6|12195.6|12211.6|12201.6|12212.6|12202.6|12200.6|12190.6|1422
1713166200000|2024-04-15 07:30:00|12212.6|12202.6|12209.6|12199.6|12212.6|12202.6|12204.6|12194.6|441
1713166500000|2024-04-15 07:35:00|12208.6|12198.6|12211.6|12201.6|12211.6|12201.6|12206.6|12196.6|517
1713166800000|2024-04-15 07:40:00|12210.6|12200.6|12211.6|12201.6|12213.6|12203.6|12208.6|12198.6|655
1713167100000|2024-04-15 07:45:00|12210.6|12200.6|12208.6|12198.6|12211.6|12201.6|12205.6|12195.6|1024
1713167400000|2024-04-15 07:50:00|12209.6|12199.6|12210.6|12200.6|12211.6|12201.6|12203.6|12193.6|1072
1713167700000|2024-04-15 07:55:00|12211.6|12201.6|12204.6|12194.6|12211.6|12201.6|12202.6|12192.6|1288
1713168000000|2024-04-15 08:00:00|12205.6|12193.6|12202.6|12191.6|12208.6|12197.6|12201.6|12189.6|1244
1713168300000|2024-04-15 08:05:00|12203.6|12192.6|12204.6|12193.6|12205.6|12194.6|12202.6|12191.6|827
1713168600000|2024-04-15 08:10:00|12203.6|12192.6|12208.6|12196.6|12209.6|12198.6|12201.6|12189.6|1219
1713168900000|2024-04-15 08:15:00|12209.6|12197.6|12205.6|12194.6|12209.6|12198.6|12203.6|12192.6|1552
1713169200000|2024-04-15 08:20:00|12204.6|12193.6|12202.6|12191.6|12206.6|12195.6|12202.6|12191.6|1403
1713169500000|2024-04-15 08:25:00|12201.6|12190.6|12205.6|12194.6|12206.6|12194.6|12199.6|12188.6|1664
1713169800000|2024-04-15 08:30:00|12210|12186|12213.3|12189.3|12213.3|12189.3|12209.1|12185.1|12
1713170100000|2024-04-15 08:35:00|12212.9|12188.9|12213.8|12189.8|12215.4|12191.4|12211.2|12187.2|1564
1713170400000|2024-04-15 08:40:00|12214|12190|12212.1|12188.1|12215|12191|12211.5|12187.5|0
1713170700000|2024-04-15 08:45:00|12212.2|12188.2|12211|12187|12213.1|12189.1|12207.9|12183.9|0
1713171000000|2024-04-15 08:50:00|12211.2|12187.2|12211.3|12187.3|12211.9|12187.9|12207.7|12183.7|0
1713171300000|2024-04-15 08:55:00|12211.5|12187.5|12200.5|12176.5|12212.9|12188.9|12199.9|12175.9|0
1713171600000|2024-04-15 09:00:00|12209.3|12185.3|12211.6|12200.6|12216.6|12204.6|12208.6|12185.3|595
1713171900000|2024-04-15 09:05:00|12212.6|12199.6|12213.6|12202.6|12216.6|12204.6|12210.6|12199.6|414
1713172200000|2024-04-15 09:10:00|12211.6|12201.6|12211.6|12199.6|12213.6|12202.6|12209.6|12198.6|161
1713172500000|2024-04-15 09:15:00|12210.6|12198.6|12205.6|12194.6|12210.6|12198.6|12205.6|12194.6|168
1713172800000|2024-04-15 09:20:00|12206.6|12195.6|12202.6|12190.6|12206.6|12195.6|12201.6|12190.6|178
1713173100000|2024-04-15 09:25:00|12203.6|12191.6|12205.6|12193.6|12207.6|12196.6|12202.6|12190.6|57
1713173400000|2024-04-15 09:30:00|12206.6|12194.6|12200.6|12188.6|12206.6|12195.6|12199.6|12188.6|200
1713173700000|2024-04-15 09:35:00|12199.6|12189.6|12202.6|12190.6|12203.6|12192.6|12199.6|12188.6|65
1713174000000|2024-04-15 09:40:00|12201.6|12191.6|12200.6|12188.6|12202.6|12191.6|12199.6|12188.6|68
1713174300000|2024-04-15 09:45:00|12199.6|12189.6|12203.6|12191.6|12203.6|12192.6|12199.6|12189.6|118
1713174600000|2024-04-15 09:50:00|12202.6|12190.6|12199.6|12188.6|12202.6|12190.6|12198.6|12187.6|103
1713174900000|2024-04-15 09:55:00|12200.6|12189.6|12199.6|12188.6|12201.6|12189.6|12198.6|12187.6|110
1713175200000|2024-04-15 10:00:00|12200.6|12189.6|12203.6|12192.6|12204.6|12193.6|12199.6|12188.6|101
1713175500000|2024-04-15 10:05:00|12204.6|12193.6|12205.6|12194.6|12207.6|12195.6|12204.6|12192.6|139
1713175800000|2024-04-15 10:10:00|12204.6|12193.6|12204.6|12192.6|12205.6|12194.6|12203.6|12192.6|61
1713176100000|2024-04-15 10:15:00|12203.6|12193.6|12200.6|12189.6|12204.6|12193.6|12200.6|12189.6|60
1713176400000|2024-04-15 10:20:00|12201.6|12190.6|12200.6|12188.6|12203.6|12191.6|12199.6|12188.6|34
1713176700000|2024-04-15 10:25:00|12199.6|12187.6|12198.6|12187.6|12200.6|12189.6|12198.6|12186.6|43
1713177000000|2024-04-15 10:30:00|12197.6|12186.6|12197.6|12186.6|12199.6|12187.6|12196.6|12184.6|55
1713177300000|2024-04-15 10:35:00|12196.6|12185.6|12200.6|12189.6|12201.6|12190.6|12196.6|12185.6|58
1713177600000|2024-04-15 10:40:00|12199.6|12188.6|12201.6|12189.6|12201.6|12189.6|12199.6|12187.6|74
1713177900000|2024-04-15 10:45:00|12200.6|12188.6|12205.6|12193.6|12206.6|12195.6|12199.6|12188.6|506
1713178200000|2024-04-15 10:50:00|12204.6|12194.6|12207.6|12196.6|12208.6|12197.6|12204.6|12193.6|285
1713178500000|2024-04-15 10:55:00|12206.6|12195.6|12203.6|12191.6|12207.6|12195.6|12202.6|12191.6|60
1713178800000|2024-04-15 11:00:00|12204.6|12192.6|12207.6|12196.6|12207.6|12196.6|12203.6|12191.6|158
1713179100000|2024-04-15 11:05:00|12208.6|12197.6|12207.6|12196.6|12209.6|12198.6|12203.6|12192.6|108
1713179400000|2024-04-15 11:10:00|12206.6|12195.6|12208.6|12196.6|12210.6|12198.6|12205.6|12194.6|266
1713179700000|2024-04-15 11:15:00|12207.6|12197.6|12210.6|12199.6|12210.6|12199.6|12207.6|12196.6|25
1713180000000|2024-04-15 11:20:00|12209.6|12198.6|12208.6|12196.6|12212.6|12201.6|12208.6|12196.6|95
1713180300000|2024-04-15 11:25:00|12209.6|12197.6|12214.6|12202.6|12214.6|12202.6|12208.6|12197.6|149
1713180600000|2024-04-15 11:30:00|12213.6|12203.6|12206.6|12195.6|12214.6|12203.6|12206.6|12195.6|88
1713180900000|2024-04-15 11:35:00|12207.6|12196.6|12207.6|12195.6|12209.6|12197.6|12205.6|12194.6|163
1713181200000|2024-04-15 11:40:00|12206.6|12196.6|12210.6|12198.6|12211.6|12200.6|12206.6|12195.6|156
1713181500000|2024-04-15 11:45:00|12209.6|12199.6|12209.6|12198.6|12210.6|12199.6|12207.6|12195.6|197
1713181800000|2024-04-15 11:50:00|12208.6|12197.6|12208.6|12197.6|12210.6|12199.6|12207.6|12196.6|104
1713182100000|2024-04-15 11:55:00|12209.6|12198.6|12214.6|12203.6|12215.6|12203.6|12209.6|12198.6|101
1713182400000|2024-04-15 12:00:00|12213.6|12202.6|12209.6|12198.6|12213.6|12202.6|12209.6|12198.6|138
1713182700000|2024-04-15 12:05:00|12210.6|12199.6|12213.6|12202.6|12214.6|12203.6|12209.6|12198.6|224
1713183000000|2024-04-15 12:10:00|12212.6|12201.6|12208.6|12197.6|12212.6|12201.6|12207.6|12196.6|151
1713183300000|2024-04-15 12:15:00|12207.6|12196.6|12205.6|12193.6|12209.6|12198.6|12204.6|12193.6|154
1713183600000|2024-04-15 12:20:00|12204.6|12194.6|12208.6|12197.6|12210.6|12198.6|12204.6|12194.6|125
1713183900000|2024-04-15 12:25:00|12209.6|12198.6|12206.6|12195.6|12212.6|12200.6|12206.6|12195.6|130
1713184200000|2024-04-15 12:30:00|12207.6|12194.6|12207.6|12195.6|12210.6|12199.6|12199.6|12187.6|384
1713184500000|2024-04-15 12:35:00|12208.6|12196.6|12203.6|12192.6|12214.6|12203.6|12202.6|12191.6|336
1713184800000|2024-04-15 12:40:00|12204.6|12193.6|12211.6|12200.6|12212.6|12201.6|12204.6|12193.6|171
1713185100000|2024-04-15 12:45:00|12210.6|12199.6|12209.6|12198.6|12212.6|12200.6|12206.6|12195.6|172
1713185400000|2024-04-15 12:50:00|12208.6|12197.6|12209.6|12198.6|12211.6|12200.6|12207.6|12196.6|215
1713185700000|2024-04-15 12:55:00|12210.6|12199.6|12211.6|12200.6|12213.6|12202.6|12209.6|12198.6|110
1713186000000|2024-04-15 13:00:00|12212.6|12201.6|12219.6|12208.6|12220.6|12209.6|12212.6|12201.6|350
1713186300000|2024-04-15 13:05:00|12220.6|12209.6|12224.6|12213.6|12224.6|12213.6|12218.6|12207.6|282
1713186600000|2024-04-15 13:10:00|12223.6|12212.6|12226.6|12215.6|12226.6|12215.6|12222.6|12211.6|82
1713186900000|2024-04-15 13:15:00|12225.6|12214.6|12225.6|12214.6|12227.6|12216.6|12224.6|12213.6|111
1713187200000|2024-04-15 13:20:00|12226.6|12213.6|12226.6|12214.6|12227.6|12216.6|12224.6|12213.6|115
1713187500000|2024-04-15 13:25:00|12225.6|12213.6|12222.6|12211.6|12227.6|12215.6|12222.6|12211.6|203
1713187800000|2024-04-15 13:30:00|12223.6|12212.6|12212.6|12200.6|12223.6|12212.6|12211.6|12199.6|672
1713188100000|2024-04-15 13:35:00|12213.6|12201.6|12205.6|12194.6|12213.6|12201.6|12201.6|12190.6|655
1713188400000|2024-04-15 13:40:00|12206.6|12195.6|12201.6|12190.6|12207.6|12196.6|12196.6|12185.6|1027
1713188700000|2024-04-15 13:45:00|12202.6|12191.6|12203.6|12192.6|12206.6|12195.6|12201.6|12190.6|358
1713189000000|2024-04-15 13:50:00|12204.6|12193.6|12204.6|12193.6|12207.6|12196.6|12203.6|12192.6|309
1713189300000|2024-04-15 13:55:00|12203.6|12192.6|12199.6|12188.6|12204.6|12192.6|12196.6|12185.6|329
1713189600000|2024-04-15 14:00:00|12200.6|12187.6|12192.6|12181.6|12201.6|12190.6|12192.6|12181.6|263
1713189900000|2024-04-15 14:05:00|12191.6|12180.6|12183.6|12172.6|12192.6|12181.6|12182.6|12171.6|573
1713190200000|2024-04-15 14:10:00|12184.6|12173.6|12188.6|12177.6|12190.6|12179.6|12181.6|12170.6|633
1713190500000|2024-04-15 14:15:00|12189.6|12178.6|12196.6|12185.6|12196.6|12185.6|12189.6|12178.6|408
1713190800000|2024-04-15 14:20:00|12195.6|12184.6|12196.6|12185.6|12198.6|12186.6|12195.6|12183.6|1392
1713191100000|2024-04-15 14:25:00|12197.6|12184.6|12192.6|12181.6|12198.6|12187.6|12190.6|12179.6|484
1713191400000|2024-04-15 14:30:00|12193.6|12182.6|12197.6|12186.6|12202.6|12191.6|12193.6|12181.6|510
1713191700000|2024-04-15 14:35:00|12196.6|12185.6|12192.6|12181.6|12202.6|12191.6|12192.6|12181.6|426
1713192000000|2024-04-15 14:40:00|12193.6|12182.6|12198.6|12186.6|12202.6|12191.6|12193.6|12182.6|505
1713192300000|2024-04-15 14:45:00|12197.6|12185.6|12197.6|12186.6|12198.6|12187.6|12193.6|12182.6|217
1713192600000|2024-04-15 14:50:00|12198.6|12187.6|12193.6|12182.6|12198.6|12187.6|12192.6|12181.6|216
1713192900000|2024-04-15 14:55:00|12194.6|12183.6|12194.6|12183.6|12197.6|12185.6|12194.6|12182.6|159
1713193200000|2024-04-15 15:00:00|12195.6|12182.6|12192.6|12181.6|12195.6|12184.6|12192.6|12180.6|366
1713193500000|2024-04-15 15:05:00|12193.6|12182.6|12194.6|12183.6|12196.6|12184.6|12193.6|12182.6|227
1713193800000|2024-04-15 15:10:00|12195.6|12184.6|12198.6|12186.6|12199.6|12188.6|12195.6|12184.6|463
1713194100000|2024-04-15 15:15:00|12197.6|12185.6|12198.6|12187.6|12198.6|12187.6|12196.6|12185.6|277
1713194400000|2024-04-15 15:20:00|12197.6|12186.6|12197.6|12186.6|12199.6|12188.6|12194.6|12183.6|466
1713194700000|2024-04-15 15:25:00|12196.6|12185.6|12202.6|12191.6|12203.6|12191.6|12196.6|12185.6|256
1713195000000|2024-04-15 15:30:00|12203.6|12192.6|12203.6|12192.6|12203.6|12192.6|12200.6|12189.6|348
1713195300000|2024-04-15 15:35:00|12204.6|12193.6|12206.6|12195.6|12208.6|12197.6|12202.6|12191.6|539
1713195600000|2024-04-15 15:40:00|12207.6|12196.6|12207.6|12195.6|12209.6|12198.6|12204.6|12193.6|373
1713195900000|2024-04-15 15:45:00|12208.6|12196.6|12208.6|12196.6|12209.6|12198.6|12207.6|12196.6|302
1713196200000|2024-04-15 15:50:00|12207.6|12197.6|12213.6|12202.6|12213.6|12202.6|12207.6|12196.6|135
1713196500000|2024-04-15 15:55:00|12212.6|12201.6|12208.6|12196.6|12213.6|12202.6|12206.6|12195.6|325
1713196800000|2024-04-15 16:00:00|12207.6|12197.6|12208.6|12197.6|12208.6|12197.6|12205.6|12194.6|38
1713197100000|2024-04-15 16:05:00|12207.6|12196.6|12203.6|12192.6|12208.6|12197.6|12203.6|12191.6|50
1713197400000|2024-04-15 16:10:00|12204.6|12193.6|12201.6|12190.6|12204.6|12193.6|12199.6|12188.6|64
1713197700000|2024-04-15 16:15:00|12200.6|12189.6|12197.6|12186.6|12201.6|12190.6|12197.6|12185.6|198
1713198000000|2024-04-15 16:20:00|12198.6|12187.6|12194.6|12183.6|12198.6|12187.6|12193.6|12182.6|247
1713198300000|2024-04-15 16:25:00|12195.6|12184.6|12193.6|12182.6|12195.6|12184.6|12192.6|12181.6|178
1713198600000|2024-04-15 16:30:00|12192.6|12181.6|12195.6|12183.6|12195.6|12184.6|12192.6|12181.6|271
1713198900000|2024-04-15 16:35:00|12194.6|12184.6|12195.6|12184.6|12195.6|12184.6|12192.6|12181.6|260
1713199200000|2024-04-15 16:40:00|12196.6|12185.6|12192.6|12181.6|12197.6|12186.6|12191.6|12180.6|289
1713199500000|2024-04-15 16:45:00|12193.6|12182.6|12194.6|12183.6|12195.6|12184.6|12191.6|12180.6|292
1713199800000|2024-04-15 16:50:00|12195.6|12182.6|12195.6|12183.6|12195.6|12184.6|12193.6|12182.6|94
1713200100000|2024-04-15 16:55:00|12194.6|12184.6|12193.6|12181.6|12195.6|12184.6|12192.6|12181.6|140
1713200400000|2024-04-15 17:00:00|12192.6|12180.6|12191.6|12179.6|12192.6|12180.6|12189.6|12177.6|143
1713200700000|2024-04-15 17:05:00|12190.6|12180.6|12194.6|12183.6|12195.6|12184.6|12190.6|12179.6|93
1713201000000|2024-04-15 17:10:00|12193.6|12182.6|12192.6|12180.6|12194.6|12183.6|12190.6|12179.6|84
1713201300000|2024-04-15 17:15:00|12191.6|12179.6|12187.6|12176.6|12191.6|12180.6|12187.6|12176.6|114
1713201600000|2024-04-15 17:20:00|12188.6|12175.6|12181.6|12170.6|12188.6|12175.6|12180.6|12169.6|570
1713201900000|2024-04-15 17:25:00|12182.6|12171.6|12179.6|12168.6|12182.6|12171.6|12177.6|12166.6|616
1713202200000|2024-04-15 17:30:00|12178.6|12167.6|12178.6|12166.6|12179.6|12168.6|12173.6|12162.6|1203
1713202500000|2024-04-15 17:35:00|12177.6|12167.6|12175.6|12164.6|12182.6|12171.6|12175.6|12164.6|306
1713202800000|2024-04-15 17:40:00|12176.6|12165.6|12173.6|12162.6|12180.6|12169.6|12173.6|12161.6|627
1713203100000|2024-04-15 17:45:00|12172.6|12161.6|12170.6|12159.6|12174.6|12163.6|12169.6|12158.6|442
1713203400000|2024-04-15 17:50:00|12169.6|12158.6|12176.6|12165.6|12177.6|12166.6|12167.6|12156.6|302
1713203700000|2024-04-15 17:55:00|12175.6|12164.6|12181.6|12170.6|12182.6|12171.6|12173.6|12162.6|477
1713204000000|2024-04-15 18:00:00|12180.6|12169.6|12175.6|12164.6|12180.6|12169.6|12173.6|12162.6|133
1713204300000|2024-04-15 18:05:00|12176.6|12165.6|12177.6|12166.6|12178.6|12167.6|12175.6|12164.6|163
1713204600000|2024-04-15 18:10:00|12176.6|12165.6|12172.6|12161.6|12176.6|12165.6|12171.6|12160.6|125
1713204900000|2024-04-15 18:15:00|12173.6|12162.6|12175.6|12164.6|12175.6|12164.6|12171.6|12160.6|153
1713205200000|2024-04-15 18:20:00|12174.6|12163.6|12170.6|12159.6|12176.6|12165.6|12169.6|12158.6|232
1713205500000|2024-04-15 18:25:00|12171.6|12160.6|12173.6|12162.6|12175.6|12164.6|12171.6|12159.6|112
1713205800000|2024-04-15 18:30:00|12172.6|12161.6|12176.6|12165.6|12176.6|12165.6|12172.6|12161.6|77
1713206100000|2024-04-15 18:35:00|12175.6|12164.6|12175.6|12163.6|12179.6|12168.6|12174.6|12163.6|135
1713206400000|2024-04-15 18:40:00|12174.6|12164.6|12175.6|12164.6|12178.6|12167.6|12174.6|12163.6|145
1713206700000|2024-04-15 18:45:00|12174.6|12163.6|12175.6|12164.6|12176.6|12164.6|12172.6|12161.6|169
1713207000000|2024-04-15 18:50:00|12176.6|12165.6|12174.6|12163.6|12176.6|12165.6|12174.6|12163.6|146
1713207300000|2024-04-15 18:55:00|12175.6|12164.6|12177.6|12165.6|12178.6|12167.6|12174.6|12163.6|155
1713207600000|2024-04-15 19:00:00|12176.6|12164.6|12173.6|12162.6|12176.6|12165.6|12172.6|12160.6|89
1713207900000|2024-04-15 19:05:00|12172.6|12161.6|12172.6|12161.6|12174.6|12163.6|12171.6|12159.6|156
1713208200000|2024-04-15 19:10:00|12171.6|12160.6|12168.6|12157.6|12172.6|12161.6|12168.6|12157.6|102
1713208500000|2024-04-15 19:15:00|12167.6|12156.6|12165.6|12154.6|12168.6|12157.6|12165.6|12154.6|86
1713208800000|2024-04-15 19:20:00|12166.6|12155.6|12170.6|12159.6|12172.6|12161.6|12166.6|12155.6|123
1713209100000|2024-04-15 19:25:00|12169.6|12158.6|12168.6|12157.6|12173.6|12161.6|12168.6|12157.6|117
1713209400000|2024-04-15 19:30:00|12169.6|12158.6|12172.6|12161.6|12173.6|12162.6|12168.6|12158.6|71
1713209700000|2024-04-15 19:35:00|12173.6|12162.6|12172.6|12161.6|12173.6|12162.6|12170.6|12159.6|58
1713210000000|2024-04-15 19:40:00|12171.6|12160.6|12168.1|12158.1|12171.6|12160.6|12166.6|12154.6|218
1713210300000|2024-04-15 19:45:00|12167.6|12157.6|12171.1|12161.1|12171.1|12161.1|12167.1|12157.1|254
1713210600000|2024-04-15 19:50:00|12170.1|12160.1|12171.1|12161.1|12171.1|12161.1|12167.1|12157.1|150
1713210900000|2024-04-15 19:55:00|12171.6|12161.6|12177.1|12167.1|12177.6|12167.6|12171.1|12161.1|240
1713211200000|2024-04-15 20:00:00|12176.1|12166.1|12173.6|12163.6|12179.1|12169.1|12172.1|12162.1|338
1713211500000|2024-04-15 20:05:00|12173.1|12163.1|12170.6|12160.6|12173.1|12163.1|12170.1|12160.1|85
1713211800000|2024-04-15 20:10:00|12171.1|12161.1|12169.6|12159.6|12171.6|12161.6|12169.1|12159.1|22
1713212100000|2024-04-15 20:15:00|12169.1|12159.1|12168.6|12158.6|12169.6|12159.6|12168.1|12158.1|11
1713212400000|2024-04-15 20:20:00|12169.1|12159.1|12171.6|12161.6|12172.1|12162.1|12169.1|12159.1|116
1713212700000|2024-04-15 20:25:00|12172.1|12162.1|12171.6|12161.6|12172.1|12162.1|12171.1|12161.1|9
1713213000000|2024-04-15 20:30:00|12171.1|12161.1|12169.1|12159.1|12171.6|12161.6|12169.1|12159.1|39
1713213300000|2024-04-15 20:35:00|12169.6|12159.6|12167.6|12157.6|12169.6|12159.6|12167.6|12157.6|18
1713213600000|2024-04-15 20:40:00|12167.1|12157.1|12168.6|12158.6|12168.6|12158.6|12167.1|12157.1|42
1713213900000|2024-04-15 20:45:00|12169.1|12159.1|12167.1|12157.1|12169.1|12159.1|12167.1|12157.1|16
1713214200000|2024-04-15 20:50:00|12167.6|12157.6|12166.6|12156.6|12169.1|12159.1|12166.6|12156.6|20
1713214500000|2024-04-15 20:55:00|12167.1|12157.1|12172.1|12162.1|12172.6|12162.6|12167.1|12157.1|84
1713214800000|2024-04-15 21:00:00|12172.6|12162.6|12173.6|12163.6|12173.6|12163.6|12168.6|12158.6|11
1713215100000|2024-04-15 21:05:00|12172.1|12162.1|12172.1|12162.1|12172.1|12162.1|12172.1|12162.1|0
1713215700000|2024-04-15 21:15:00|12178.7|12154.7|12178.1|12154.1|12179.1|12155.1|12178.1|12154.1|0
1713216000000|2024-04-15 21:20:00|12178.2|12154.2|12178.7|12154.7|12178.8|12154.8|12177.7|12153.7|0
1713216300000|2024-04-15 21:25:00|12178.8|12154.8|12178.2|12154.2|12178.8|12154.8|12177.4|12153.4|0
1713216600000|2024-04-15 21:30:00|12178|12154|12177.7|12153.7|12178.1|12154.1|12176.5|12152.5|0
1713216900000|2024-04-15 21:35:00|12177.8|12153.8|12177.9|12153.9|12177.9|12153.9|12177.4|12153.4|0
1713217200000|2024-04-15 21:40:00|12177.8|12153.8|12177.9|12153.9|12178.1|12154.1|12177.5|12153.5|0
1713217500000|2024-04-15 21:45:00|12178|12154|12178|12154|12178.2|12154.2|12177.5|12153.5|0
1713217800000|2024-04-15 21:50:00|12177.9|12153.9|12178.7|12154.7|12178.7|12154.7|12177.5|12153.5|0
1713218100000|2024-04-15 21:55:00|12178.4|12154.4|12178.5|12154.5|12178.9|12154.9|12177.5|12153.5|0
1713218400000|2024-04-15 22:00:00|12180.8|12156.8|12181.8|12157.8|12187.9|12163.9|12180.8|12156.8|0
1713218700000|2024-04-15 22:05:00|12181.9|12157.9|12182.9|12158.9|12184.1|12160.1|12181.8|12157.8|0
1713219000000|2024-04-15 22:10:00|12183.1|12159.1|12187.3|12163.3|12188.1|12164.1|12182.6|12158.6|0
1713219300000|2024-04-15 22:15:00|12187.5|12163.5|12182.4|12158.4|12187.7|12163.7|12180.5|12156.5|0
1713219600000|2024-04-15 22:20:00|12182.6|12158.6|12182.8|12158.8|12183.2|12159.2|12181.8|12157.8|0
1713219900000|2024-04-15 22:25:00|12183.2|12159.2|12180.9|12156.9|12184.4|12160.4|12180.5|12156.5|0
1713220200000|2024-04-15 22:30:00|12181.2|12157.2|12182.3|12158.3|12183.1|12159.1|12180.6|12156.6|0
1713220500000|2024-04-15 22:35:00|12182.5|12158.5|12182|12158|12183.5|12159.5|12181.5|12157.5|0
1713220800000|2024-04-15 22:40:00|12181.8|12157.8|12182|12158|12182|12158|12180.4|12156.4|0
1713221100000|2024-04-15 22:45:00|12181.8|12157.8|12181.9|12157.9|12184.7|12160.7|12181.1|12157.1|0
1713221400000|2024-04-15 22:50:00|12182|12158|12182.6|12158.6|12183.4|12159.4|12181.9|12157.9|0
1713221700000|2024-04-15 22:55:00|12183|12159|12183.4|12159.4|12183.4|12159.4|12181.9|12157.9|0
1713222000000|2024-04-15 23:00:00|12186.2|12162.2|12182.3|12158.3|12186.2|12162.2|12178.7|12154.7|0
1713222300000|2024-04-15 23:05:00|12182.6|12158.6|12183.8|12159.8|12183.8|12159.8|12181.5|12157.5|0
1713222600000|2024-04-15 23:10:00|12183.6|12159.6|12181.3|12157.3|12185|12161|12181.1|12157.1|0
1713222900000|2024-04-15 23:15:00|12178.3|12154.3|12174|12150|12178.7|12154.7|12167.3|12143.3|0
1713223200000|2024-04-15 23:20:00|12173.8|12149.8|12176.2|12152.2|12176.7|12152.7|12173.6|12149.6|0
1713223500000|2024-04-15 23:25:00|12176.5|12152.5|12177.6|12153.6|12177.8|12153.8|12175.8|12151.8|0
1713223800000|2024-04-15 23:30:00|12177.5|12153.5|12177.8|12153.8|12179.3|12155.3|12175.4|12151.4|0
1713224100000|2024-04-15 23:35:00|12177.4|12153.4|12178.4|12154.4|12180.1|12156.1|12177.4|12153.4|0
1713224400000|2024-04-15 23:40:00|12178.5|12154.5|12178.4|12154.4|12180.3|12156.3|12177.6|12153.6|0
1713224700000|2024-04-15 23:45:00|12178.5|12154.5|12180.7|12156.7|12180.7|12156.7|12178|12154|0
1713225000000|2024-04-15 23:50:00|12180.4|12156.4|12179.4|12155.4|12181.1|12157.1|12177.6|12153.6|0
1713225300000|2024-04-15 23:55:00|12179.2|12155.2|12192.6|12168.6|12192.6|12168.6|12177|12153|0
1713225600000|2024-04-16 00:00:00|12182.5|12158.5|12187|12163|12188.6|12164.6|12180.1|12156.1|0
1713225900000|2024-04-16 00:05:00|12187.4|12163.4|12186.6|12162.6|12188.2|12164.2|12186.2|12162.2|0
1713226200000|2024-04-16 00:10:00|12186.3|12162.3|12187.4|12163.4|12188.2|12164.2|12185.1|12161.1|0
1713226500000|2024-04-16 00:15:00|12197.4|12173.4|12195.9|12171.9|12199.4|12175.4|12195.4|12171.4|0
1713226800000|2024-04-16 00:20:00|12196.1|12172.1|12194|12170|12197.1|12173.1|12191.5|12167.5|0
1713227100000|2024-04-16 00:25:00|12193.7|12169.7|12194.6|12170.6|12196.7|12172.7|12193|12169|0
1713227400000|2024-04-16 00:30:00|12194.4|12170.4|12192.8|12168.8|12195.3|12171.3|12192.5|12168.5|0
1713227700000|2024-04-16 00:35:00|12192.5|12168.5|12189.9|12165.9|12195.1|12171.1|12189.7|12165.7|0
1713228000000|2024-04-16 00:40:00|12189.7|12165.7|12193|12169|12193.4|12169.4|12189.7|12165.7|0
1713228300000|2024-04-16 00:45:00|12192.8|12168.8|12191.4|12167.4|12193.9|12169.9|12191.1|12167.1|0
1713228600000|2024-04-16 00:50:00|12191.3|12167.3|12188.1|12164.1|12191.3|12167.3|12187.6|12163.6|0
1713228900000|2024-04-16 00:55:00|12187.8|12163.8|12182.6|12158.6|12188.1|12164.1|12181.9|12157.9|0
1713229200000|2024-04-16 01:00:00|12176.2|12152.2|12165.1|12155.1|12202.6|12192.6|12163.6|12152.2|5151
1713229500000|2024-04-16 01:05:00|12166.1|12156.1|12162.1|12152.1|12178.6|12168.6|12157.1|12147.1|3054
1713229800000|2024-04-16 01:10:00|12162.6|12152.6|12168.1|12158.1|12171.1|12161.1|12162.1|12152.1|1313
1713230100000|2024-04-16 01:15:00|12167.6|12157.6|12161.1|12151.1|12169.6|12159.6|12146.1|12136.1|6131
1713230400000|2024-04-16 01:20:00|12161.6|12151.6|12148.6|12138.6|12170.1|12160.1|12146.1|12136.1|3907
1713230700000|2024-04-16 01:25:00|12147.1|12137.1|12156.1|12146.1|12164.1|12154.1|12138.1|12128.1|4376
1713231000000|2024-04-16 01:30:00|12156.6|12146.6|12195.6|12185.6|12197.6|12187.6|12143.1|12133.1|21583
1713231300000|2024-04-16 01:35:00|12196.1|12186.1|12174.6|12164.6|12205.1|12195.1|12162.6|12152.6|9308
1713231600000|2024-04-16 01:40:00|12174.1|12164.1|12180.1|12170.1|12188.6|12178.6|12166.1|12156.1|6980
1713231900000|2024-04-16 01:45:00|12180.6|12170.6|12206.3|12196.3|12217.3|12207.3|12178.6|12168.6|4721
1713232200000|2024-04-16 01:50:00|12207.3|12197.3|12211.3|12201.3|12216.3|12206.3|12186.3|12176.3|5272
1713232500000|2024-04-16 01:55:00|12212.3|12202.3|12211.3|12201.3|12220.3|12210.3|12196.3|12186.3|4384
1713232800000|2024-04-16 02:00:00|12212.3|12202.3|12186.3|12176.3|12232.3|12222.3|12186.3|12176.3|8150
1713233100000|2024-04-16 02:05:00|12187.3|12177.3|12200.3|12190.3|12207.3|12197.3|12175.3|12165.3|4349
1713233400000|2024-04-16 02:10:00|12201.3|12191.3|12184.3|12174.3|12205.3|12195.3|12184.3|12174.3|2917
1713233700000|2024-04-16 02:15:00|12185.3|12175.3|12203.3|12193.3|12210.3|12200.3|12180.3|12170.3|2829
1713234000000|2024-04-16 02:20:00|12202.3|12192.3|12204.3|12194.3|12211.3|12201.3|12186.3|12176.3|2496
1713234300000|2024-04-16 02:25:00|12202.3|12192.3|12186.3|12176.3|12204.3|12194.3|12186.3|12176.3|2633
1713234600000|2024-04-16 02:30:00|12187.3|12177.3|12188.3|12178.3|12196.3|12186.3|12180.3|12170.3|2971
1713234900000|2024-04-16 02:35:00|12189.3|12179.3|12195.3|12185.3|12205.3|12195.3|12185.3|12175.3|3098
1713235200000|2024-04-16 02:40:00|12194.3|12184.3|12178.3|12168.3|12199.3|12189.3|12177.3|12167.3|2294
1713235500000|2024-04-16 02:45:00|12179.3|12169.3|12158.3|12148.3|12179.3|12169.3|12156.3|12146.3|3540
1713235800000|2024-04-16 02:50:00|12157.3|12147.3|12140.3|12130.3|12164.3|12154.3|12139.3|12129.3|3674
1713236100000|2024-04-16 02:55:00|12139.3|12129.3|12131.3|12121.3|12148.3|12138.3|12129.3|12119.3|3554
1713236400000|2024-04-16 03:00:00|12130.3|12120.3|12104.3|12094.3|12131.3|12121.3|12103.3|12093.3|5306
1713236700000|2024-04-16 03:05:00|12105.3|12095.3|12104.3|12094.3|12110.3|12100.3|12100.3|12090.3|5032
1713237000000|2024-04-16 03:10:00|12105.3|12095.3|12090.3|12080.3|12106.3|12096.3|12089.3|12079.3|3563
1713237300000|2024-04-16 03:15:00|12089.3|12079.3|12091.3|12081.3|12099.3|12089.3|12082.3|12072.3|5208
1713237600000|2024-04-16 03:20:00|12092.3|12082.3|12104.3|12094.3|12105.3|12095.3|12086.3|12076.3|3187
1713237900000|2024-04-16 03:25:00|12103.3|12093.3|12114.3|12104.3|12115.3|12105.3|12097.3|12087.3|2024
1713238200000|2024-04-16 03:30:00|12115.3|12105.3|12100.3|12090.3|12115.3|12105.3|12097.3|12087.3|1063
1713238500000|2024-04-16 03:35:00|12099.3|12089.3|12096.3|12086.3|12103.3|12093.3|12096.3|12086.3|922
1713238800000|2024-04-16 03:40:00|12095.3|12085.3|12097.3|12087.3|12099.3|12089.3|12095.3|12085.3|693
1713239100000|2024-04-16 03:45:00|12098.3|12088.3|12100.3|12090.3|12105.3|12095.3|12097.3|12087.3|748
1713239400000|2024-04-16 03:50:00|12101.3|12091.3|12097.3|12087.3|12103.3|12093.3|12097.3|12087.3|369
1713239700000|2024-04-16 03:55:00|12098.3|12088.3|12095.3|12085.3|12098.3|12088.3|12094.3|12084.3|493
1713240000000|2024-04-16 04:00:00|12096.3|12086.3|12093.3|12083.3|12096.3|12086.3|12092.3|12082.3|581
1713240300000|2024-04-16 04:05:00|12092.3|12082.3|12094.3|12084.3|12094.3|12084.3|12092.3|12082.3|407
1713240600000|2024-04-16 04:10:00|12093.3|12083.3|12091.3|12081.3|12094.3|12084.3|12091.3|12081.3|623
1713240900000|2024-04-16 04:15:00|12092.3|12082.3|12091.3|12081.3|12093.3|12083.3|12090.3|12080.3|551
1713241200000|2024-04-16 04:20:00|12090.3|12080.3|12090.3|12080.3|12092.3|12082.3|12090.3|12080.3|371
1713241500000|2024-04-16 04:25:00|12091.3|12081.3|12091.3|12081.3|12091.3|12081.3|12089.3|12079.3|345
1713241800000|2024-04-16 04:30:00|12090.3|12080.3|12088.3|12078.3|12092.3|12082.3|12087.3|12077.3|1007
1713242100000|2024-04-16 04:35:00|12089.3|12079.3|12090.3|12080.3|12093.3|12083.3|12088.3|12078.3|627
1713242400000|2024-04-16 04:40:00|12091.3|12081.3|12090.3|12080.3|12092.3|12082.3|12089.3|12079.3|559
1713242700000|2024-04-16 04:45:00|12091.3|12081.3|12092.3|12082.3|12093.3|12083.3|12090.3|12080.3|401
1713243000000|2024-04-16 04:50:00|12093.3|12083.3|12094.3|12084.3|12095.3|12085.3|12092.3|12082.3|528
1713243300000|2024-04-16 04:55:00|12095.3|12085.3|12093.3|12083.3|12096.3|12086.3|12093.3|12083.3|528
1713243600000|2024-04-16 05:00:00|12094.3|12084.3|12169.3|12159.3|12173.3|12163.3|12094.3|12084.3|13501
1713243900000|2024-04-16 05:05:00|12170.3|12160.3|12188.3|12178.3|12199.3|12189.3|12168.3|12158.3|5366
1713244200000|2024-04-16 05:10:00|12190.3|12180.3|12191.3|12181.3|12205.3|12195.3|12178.3|12168.3|3448
1713244500000|2024-04-16 05:15:00|12190.3|12180.3|12202.3|12192.3|12211.3|12201.3|12186.3|12176.3|2570
1713244800000|2024-04-16 05:20:00|12201.3|12191.3|12202.3|12192.3|12205.3|12195.3|12187.3|12177.3|2723
1713245100000|2024-04-16 05:25:00|12201.3|12191.3|12219.3|12209.3|12233.3|12223.3|12197.3|12187.3|4015
1713245400000|2024-04-16 05:30:00|12220.3|12210.3|12222.3|12212.3|12230.3|12220.3|12212.3|12202.3|2826
1713245700000|2024-04-16 05:35:00|12223.3|12213.3|12237.3|12227.3|12237.3|12227.3|12217.3|12207.3|3314
1713246000000|2024-04-16 05:40:00|12238.3|12228.3|12224.3|12214.3|12245.3|12235.3|12222.3|12212.3|3552
1713246300000|2024-04-16 05:45:00|12223.3|12213.3|12225.3|12215.3|12244.3|12234.3|12218.3|12208.3|2919
1713246600000|2024-04-16 05:50:00|12226.3|12216.3|12220.3|12210.3|12234.3|12224.3|12215.3|12205.3|2272
1713246900000|2024-04-16 05:55:00|12218.3|12208.3|12220.3|12210.3|12230.3|12220.3|12215.3|12205.3|2531
1713247200000|2024-04-16 06:00:00|12219.3|12209.3|12216.3|12206.3|12222.3|12212.3|12204.3|12194.3|3753
1713247500000|2024-04-16 06:05:00|12217.3|12207.3|12197.3|12187.3|12218.3|12208.3|12195.3|12185.3|3367
1713247800000|2024-04-16 06:10:00|12196.3|12186.3|12197.3|12187.3|12201.3|12191.3|12191.3|12181.3|3020
1713248100000|2024-04-16 06:15:00|12198.3|12188.3|12182.3|12172.3|12208.3|12198.3|12178.3|12168.3|3269
1713248400000|2024-04-16 06:20:00|12181.3|12171.3|12182.3|12172.3|12186.3|12176.3|12172.3|12162.3|2751
1713248700000|2024-04-16 06:25:00|12181.3|12171.3|12171.3|12161.3|12181.3|12171.3|12161.3|12151.3|3545
1713249000000|2024-04-16 06:30:00|12172.3|12162.3|12163.3|12153.3|12177.3|12167.3|12145.3|12135.3|4953
1713249300000|2024-04-16 06:35:00|12162.3|12152.3|12189.3|12179.3|12192.3|12182.3|12154.3|12144.3|3786
1713249600000|2024-04-16 06:40:00|12187.3|12177.3|12193.3|12183.3|12195.3|12185.3|12179.3|12169.3|2608
1713249900000|2024-04-16 06:45:00|12194.3|12184.3|12186.3|12176.3|12194.3|12184.3|12176.3|12166.3|4849
1713250200000|2024-04-16 06:50:00|12185.3|12175.3|12168.3|12158.3|12185.3|12175.3|12164.3|12154.3|2767
1713250500000|2024-04-16 06:55:00|12172.3|12162.3|12187.3|12177.3|12192.3|12182.3|12170.3|12160.3|4117
1713250800000|2024-04-16 07:00:00|12188.3|12178.3|12178.3|12168.3|12195.3|12185.3|12174.3|12164.3|2678
1713251100000|2024-04-16 07:05:00|12176.3|12166.3|12178.3|12168.3|12183.3|12173.3|12174.3|12164.3|839
1713251400000|2024-04-16 07:10:00|12177.3|12167.3|12182.3|12172.3|12183.3|12173.3|12174.3|12164.3|942
1713251700000|2024-04-16 07:15:00|12181.3|12171.3|12186.3|12176.3|12187.3|12177.3|12179.3|12169.3|1269
1713252000000|2024-04-16 07:20:00|12187.3|12177.3|12185.3|12175.3|12188.3|12178.3|12183.3|12173.3|776
1713252300000|2024-04-16 07:25:00|12186.3|12176.3|12185.3|12175.3|12188.3|12178.3|12180.3|12170.3|817
1713252600000|2024-04-16 07:30:00|12183.3|12173.3|12177.3|12167.3|12183.3|12173.3|12177.3|12167.3|279
1713252900000|2024-04-16 07:35:00|12178.3|12168.3|12186.3|12176.3|12187.3|12177.3|12177.3|12167.3|358
1713253200000|2024-04-16 07:40:00|12185.3|12175.3|12186.3|12176.3|12186.3|12176.3|12184.3|12174.3|280
1713253500000|2024-04-16 07:45:00|12185.3|12175.3|12179.3|12169.3|12186.3|12176.3|12179.3|12169.3|812
1713253800000|2024-04-16 07:50:00|12180.3|12170.3|12177.3|12167.3|12181.3|12171.3|12176.3|12166.3|564
1713254100000|2024-04-16 07:55:00|12178.3|12168.3|12179.3|12169.3|12181.3|12171.3|12178.3|12168.3|204
1713254400000|2024-04-16 08:00:00|12179.8|12168.8|12176.8|12165.8|12180.8|12169.8|12173.8|12162.8|1259
1713254700000|2024-04-16 08:05:00|12175.8|12164.8|12175.8|12164.8|12176.8|12165.8|12173.8|12162.8|518
1713255000000|2024-04-16 08:10:00|12176.8|12165.8|12176.8|12165.8|12181.8|12170.8|12174.8|12163.8|1479
1713255300000|2024-04-16 08:15:00|12175.8|12164.8|12174.8|12163.8|12176.8|12165.8|12173.8|12162.8|690
1713255600000|2024-04-16 08:20:00|12175.8|12164.8|12178.8|12167.8|12178.8|12167.8|12173.8|12162.8|469
1713255900000|2024-04-16 08:25:00|12179.8|12168.8|12182.8|12170.8|12184.8|12172.8|12179.8|12167.8|684
1713256200000|2024-04-16 08:30:00|12184.2|12160.2|12185.1|12161.1|12186.1|12162.1|12181.9|12157.9|0
1713256500000|2024-04-16 08:35:00|12185.6|12161.6|12188|12164|12189.5|12165.5|12184.5|12160.5|797
1713256800000|2024-04-16 08:40:00|12188.2|12164.2|12181.2|12157.2|12188.6|12164.6|12181.2|12157.2|0
1713257100000|2024-04-16 08:45:00|12180.9|12156.9|12184.2|12160.2|12185.8|12161.8|12180.4|12156.4|0
1713257400000|2024-04-16 08:50:00|12184.6|12160.6|12184.4|12160.4|12184.9|12160.9|12181.2|12157.2|0
1713257700000|2024-04-16 08:55:00|12184.2|12160.2|12186.5|12162.5|12189.7|12165.7|12182.3|12158.3|0
1713258000000|2024-04-16 09:00:00|12184.8|12170.8|12184.8|12172.8|12184.8|12172.8|12177.8|12166.8|186
1713258300000|2024-04-16 09:05:00|12183.8|12171.8|12186.8|12175.8|12188.8|12177.8|12183.8|12171.8|166
1713258600000|2024-04-16 09:10:00|12187.8|12176.8|12188.8|12177.8|12189.8|12178.8|12187.8|12176.8|103
1713258900000|2024-04-16 09:15:00|12189.8|12176.8|12183.8|12172.8|12189.8|12177.8|12183.8|12172.8|251
1713259200000|2024-04-16 09:20:00|12184.8|12173.8|12180.8|12169.8|12185.8|12173.8|12180.8|12169.8|148
1713259500000|2024-04-16 09:25:00|12181.8|12170.8|12183.8|12172.8|12186.8|12174.8|12181.8|12170.8|164
1713259800000|2024-04-16 09:30:00|12184.8|12171.8|12178.8|12167.8|12185.8|12174.8|12177.8|12166.8|159
1713260100000|2024-04-16 09:35:00|12179.8|12168.8|12182.8|12171.8|12182.8|12171.8|12179.8|12168.8|80
1713260400000|2024-04-16 09:40:00|12183.8|12170.8|12184.8|12173.8|12185.8|12174.8|12183.8|12170.8|138
1713260700000|2024-04-16 09:45:00|12185.8|12174.8|12187.8|12176.8|12188.8|12177.8|12185.8|12174.8|48
1713261000000|2024-04-16 09:50:00|12185.8|12174.8|12182.8|12170.8|12186.8|12175.8|12180.8|12169.8|243
1713261300000|2024-04-16 09:55:00|12181.8|12171.8|12184.8|12173.8|12185.8|12174.8|12181.8|12170.8|447
1713261600000|2024-04-16 10:00:00|12185.8|12172.8|12186.8|12175.8|12186.8|12175.8|12184.8|12172.8|58
1713261900000|2024-04-16 10:05:00|12185.8|12174.8|12185.8|12174.8|12186.8|12175.8|12184.8|12173.8|93
1713262200000|2024-04-16 10:10:00|12184.8|12173.8|12188.8|12177.8|12188.8|12177.8|12184.8|12173.8|63
1713262500000|2024-04-16 10:15:00|12187.8|12176.8|12187.8|12176.8|12188.8|12177.8|12186.8|12175.8|78
1713262800000|2024-04-16 10:20:00|12186.8|12175.8|12184.8|12173.8|12187.8|12176.8|12183.8|12172.8|88
1713263100000|2024-04-16 10:25:00|12183.8|12172.8|12184.8|12173.8|12185.8|12173.8|12183.8|12172.8|72
1713263400000|2024-04-16 10:30:00|12183.8|12172.8|12190.8|12179.8|12190.8|12179.8|12183.8|12171.8|130
1713263700000|2024-04-16 10:35:00|12191.8|12180.8|12190.8|12179.8|12191.8|12180.8|12189.8|12178.8|142
1713264000000|2024-04-16 10:40:00|12189.8|12178.8|12190.8|12179.8|12191.8|12179.8|12187.8|12176.8|110
1713264300000|2024-04-16 10:45:00|12191.8|12180.8|12191.8|12180.8|12192.8|12181.8|12190.8|12179.8|95
1713264600000|2024-04-16 10:50:00|12192.8|12179.8|12191.8|12180.8|12192.8|12181.8|12190.8|12179.8|78
1713264900000|2024-04-16 10:55:00|12190.8|12178.8|12192.8|12181.8|12193.8|12181.8|12189.8|12178.8|164
1713265200000|2024-04-16 11:00:00|12191.8|12180.8|12196.8|12185.8|12196.8|12185.8|12191.8|12180.8|306
1713265500000|2024-04-16 11:05:00|12195.8|12184.8|12193.8|12182.8|12195.8|12185.8|12193.8|12181.8|106
1713265800000|2024-04-16 11:10:00|12192.8|12181.8|12195.8|12184.8|12195.8|12184.8|12192.8|12181.8|87
1713266100000|2024-04-16 11:15:00|12196.8|12185.8|12197.8|12186.8|12197.8|12186.8|12195.8|12184.8|165
1713266400000|2024-04-16 11:20:00|12196.8|12185.8|12195.8|12184.8|12197.8|12185.8|12192.8|12181.8|91
1713266700000|2024-04-16 11:25:00|12196.8|12185.8|12196.8|12185.8|12197.8|12186.8|12195.8|12183.8|89
1713267000000|2024-04-16 11:30:00|12197.8|12184.8|12197.8|12185.8|12198.8|12186.8|12196.8|12184.8|72
1713267300000|2024-04-16 11:35:00|12196.8|12184.8|12200.8|12188.8|12201.8|12190.8|12196.8|12184.8|248
1713267600000|2024-04-16 11:40:00|12199.8|12189.8|12197.8|12186.8|12200.8|12189.8|12196.8|12185.8|67
1713267900000|2024-04-16 11:45:00|12198.8|12187.8|12200.8|12189.8|12200.8|12189.8|12198.8|12187.8|100
1713268200000|2024-04-16 11:50:00|12201.8|12190.8|12202.8|12191.8|12202.8|12191.8|12201.8|12190.8|84
1713268500000|2024-04-16 11:55:00|12203.8|12190.8|12202.8|12191.8|12203.8|12192.8|12202.8|12190.8|82
1713268800000|2024-04-16 12:00:00|12201.8|12190.8|12194.8|12183.8|12201.8|12190.8|12194.8|12183.8|172
1713269100000|2024-04-16 12:05:00|12193.8|12182.8|12188.8|12177.8|12193.8|12182.8|12188.8|12177.8|126
1713269400000|2024-04-16 12:10:00|12189.8|12178.8|12190.8|12179.8|12193.8|12182.8|12189.8|12178.8|65
1713269700000|2024-04-16 12:15:00|12189.8|12178.8|12190.8|12179.8|12191.8|12180.8|12188.8|12177.8|104
1713270000000|2024-04-16 12:20:00|12189.8|12178.8|12189.8|12178.8|12191.8|12180.8|12188.8|12177.8|164
1713270300000|2024-04-16 12:25:00|12188.8|12177.8|12189.8|12178.8|12189.8|12178.8|12188.8|12176.8|30
1713270600000|2024-04-16 12:30:00|12193.8|12182.8|12190.8|12179.8|12193.8|12182.8|12187.8|12176.8|321
1713270900000|2024-04-16 12:35:00|12191.8|12180.8|12193.8|12181.8|12193.8|12181.8|12189.8|12178.8|177
1713271200000|2024-04-16 12:40:00|12192.8|12182.8|12191.8|12180.8|12193.8|12182.8|12188.8|12177.8|140
1713271500000|2024-04-16 12:45:00|12190.8|12179.8|12187.8|12176.8|12191.8|12180.8|12186.8|12175.8|213
1713271800000|2024-04-16 12:50:00|12188.8|12177.8|12187.8|12176.8|12188.8|12177.8|12183.8|12172.8|149
1713272100000|2024-04-16 12:55:00|12188.8|12175.8|12184.8|12172.8|12188.8|12177.8|12183.8|12172.8|458
1713272400000|2024-04-16 13:00:00|12183.8|12173.8|12179.8|12168.8|12184.8|12173.8|12179.8|12168.8|221
1713272700000|2024-04-16 13:05:00|12180.8|12169.8|12181.8|12170.8|12183.8|12171.8|12178.8|12167.8|165
1713273000000|2024-04-16 13:10:00|12180.8|12169.8|12176.8|12165.8|12181.8|12170.8|12175.8|12164.8|186
1713273300000|2024-04-16 13:15:00|12177.8|12166.8|12174.8|12163.8|12178.8|12167.8|12173.8|12162.8|238
1713273600000|2024-04-16 13:20:00|12173.8|12162.8|12177.8|12166.8|12178.8|12166.8|12172.8|12161.8|252
1713273900000|2024-04-16 13:25:00|12176.8|12165.8|12171.8|12160.8|12179.8|12168.8|12170.8|12158.8|706
1713274200000|2024-04-16 13:30:00|12170.8|12159.8|12159.8|12148.8|12173.8|12162.8|12157.8|12146.8|1923
1713274500000|2024-04-16 13:35:00|12158.8|12147.8|12149.8|12138.8|12162.8|12150.8|12149.8|12138.8|1258
1713274800000|2024-04-16 13:40:00|12148.8|12137.8|12148.8|12137.8|12153.8|12142.8|12146.8|12135.8|659
1713275100000|2024-04-16 13:45:00|12149.8|12136.8|12152.8|12141.8|12154.8|12143.8|12146.8|12135.8|544
1713275400000|2024-04-16 13:50:00|12151.8|12140.8|12153.8|12141.8|12157.8|12145.8|12151.8|12140.8|368
1713275700000|2024-04-16 13:55:00|12152.8|12140.8|12157.8|12146.8|12160.8|12149.8|12151.8|12140.8|520
1713276000000|2024-04-16 14:00:00|12156.8|12145.8|12153.8|12142.8|12157.8|12146.8|12151.8|12140.8|219
1713276300000|2024-04-16 14:05:00|12154.8|12143.8|12164.8|12153.8|12165.8|12154.8|12153.8|12142.8|281
1713276600000|2024-04-16 14:10:00|12165.8|12152.8|12166.8|12154.8|12166.8|12155.8|12160.8|12149.8|274
1713276900000|2024-04-16 14:15:00|12165.8|12155.8|12169.8|12158.8|12171.8|12159.8|12165.8|12155.8|489
1713277200000|2024-04-16 14:20:00|12170.8|12159.8|12163.8|12151.8|12174.8|12162.8|12162.8|12151.8|423
1713277500000|2024-04-16 14:25:00|12162.8|12152.8|12163.8|12152.8|12165.8|12154.8|12158.8|12147.8|462
1713277800000|2024-04-16 14:30:00|12164.8|12153.8|12166.8|12155.8|12167.8|12156.8|12164.8|12153.8|285
1713278100000|2024-04-16 14:35:00|12167.8|12156.8|12167.8|12156.8|12169.8|12158.8|12164.8|12153.8|347
1713278400000|2024-04-16 14:40:00|12168.8|12157.8|12175.8|12163.8|12175.8|12164.8|12167.8|12156.8|476
1713278700000|2024-04-16 14:45:00|12174.8|12162.8|12176.8|12165.8|12178.8|12167.8|12173.8|12162.8|455
1713279000000|2024-04-16 14:50:00|12177.8|12166.8|12173.8|12162.8|12177.8|12166.8|12171.8|12160.8|322
1713279300000|2024-04-16 14:55:00|12174.8|12163.8|12169.8|12158.8|12174.8|12163.8|12168.8|12156.8|174
1713279600000|2024-04-16 15:00:00|12170.8|12159.8|12173.8|12162.8|12174.8|12163.8|12169.8|12158.8|208
1713279900000|2024-04-16 15:05:00|12172.8|12161.8|12169.8|12158.8|12173.8|12162.8|12169.8|12158.8|222
1713280200000|2024-04-16 15:10:00|12170.8|12159.8|12166.8|12155.8|12171.8|12159.8|12166.8|12155.8|430
1713280500000|2024-04-16 15:15:00|12167.8|12156.8|12173.8|12162.8|12175.8|12164.8|12166.8|12155.8|570
1713280800000|2024-04-16 15:20:00|12172.8|12161.8|12171.8|12160.8|12173.8|12162.8|12169.8|12158.8|374
1713281100000|2024-04-16 15:25:00|12172.8|12161.8|12175.8|12164.8|12177.8|12166.8|12171.8|12161.8|435
1713281400000|2024-04-16 15:30:00|12174.8|12163.8|12174.8|12162.8|12175.8|12164.8|12171.8|12160.8|159
1713281700000|2024-04-16 15:35:00|12173.8|12163.8|12172.8|12161.8|12174.8|12163.8|12172.8|12161.8|77
1713282000000|2024-04-16 15:40:00|12173.8|12162.8|12179.8|12167.8|12181.8|12170.8|12173.8|12162.8|351
1713282300000|2024-04-16 15:45:00|12178.8|12166.8|12174.8|12163.8|12179.8|12168.8|12173.8|12162.8|127
1713282600000|2024-04-16 15:50:00|12175.8|12164.8|12179.8|12168.8|12179.8|12168.8|12174.8|12164.8|74
1713282900000|2024-04-16 15:55:00|12180.8|12169.8|12176.8|12165.8|12180.8|12169.8|12176.8|12165.8|77
1713283200000|2024-04-16 16:00:00|12175.8|12164.8|12175.8|12164.8|12176.8|12165.8|12173.8|12162.8|189
1713283500000|2024-04-16 16:05:00|12176.8|12165.8|12182.8|12171.8|12183.8|12172.8|12174.8|12163.8|285
1713283800000|2024-04-16 16:10:00|12181.8|12170.8|12180.8|12168.8|12182.8|12171.8|12179.8|12168.8|67
1713284100000|2024-04-16 16:15:00|12181.8|12169.8|12181.8|12170.8|12181.8|12170.8|12178.8|12167.8|78
1713284400000|2024-04-16 16:20:00|12180.8|12169.8|12178.8|12167.8|12180.8|12169.8|12177.8|12166.8|211
1713284700000|2024-04-16 16:25:00|12177.8|12166.8|12176.8|12164.8|12182.8|12171.8|12175.8|12164.8|376
1713285000000|2024-04-16 16:30:00|12175.8|12165.8|12176.8|12165.8|12178.8|12167.8|12175.8|12164.8|43
1713285300000|2024-04-16 16:35:00|12175.8|12164.8|12176.8|12165.8|12177.8|12166.8|12174.8|12163.8|22
1713285600000|2024-04-16 16:40:00|12177.8|12166.8|12176.8|12165.8|12178.8|12167.8|12175.8|12164.8|52
1713285900000|2024-04-16 16:45:00|12177.8|12166.8|12179.8|12168.8|12180.8|12169.8|12176.8|12165.8|75
1713286200000|2024-04-16 16:50:00|12178.8|12167.8|12176.8|12164.8|12179.8|12168.8|12175.8|12164.8|145
1713286500000|2024-04-16 16:55:00|12175.8|12165.8|12178.8|12167.8|12179.8|12168.8|12172.8|12161.8|99
1713286800000|2024-04-16 17:00:00|12179.8|12168.8|12176.8|12165.8|12180.8|12169.8|12175.8|12164.8|104
1713287100000|2024-04-16 17:05:00|12175.8|12164.8|12183.8|12172.8|12184.8|12172.8|12175.8|12164.8|118
1713287400000|2024-04-16 17:10:00|12184.8|12171.8|12181.8|12170.8|12184.8|12172.8|12179.8|12168.8|119
1713287700000|2024-04-16 17:15:00|12180.8|12169.8|12180.8|12169.8|12182.8|12171.8|12179.8|12168.8|116
1713288000000|2024-04-16 17:20:00|12181.8|12170.8|12186.8|12175.8|12187.8|12176.8|12179.8|12168.8|352
1713288300000|2024-04-16 17:25:00|12185.8|12174.8|12178.8|12167.8|12189.8|12178.8|12177.8|12166.8|529
1713288600000|2024-04-16 17:30:00|12179.8|12168.8|12172.8|12161.8|12179.8|12168.8|12163.8|12152.8|562
1713288900000|2024-04-16 17:35:00|12173.8|12160.8|12178.8|12167.8|12183.8|12172.8|12172.8|12160.8|255
1713289200000|2024-04-16 17:40:00|12179.8|12168.8|12179.8|12167.8|12185.8|12174.8|12177.8|12166.8|125
1713289500000|2024-04-16 17:45:00|12178.8|12168.8|12171.8|12159.8|12180.8|12168.8|12171.8|12159.8|169
1713289800000|2024-04-16 17:50:00|12170.8|12160.8|12175.8|12163.8|12176.8|12165.8|12167.8|12156.8|170
1713290100000|2024-04-16 17:55:00|12174.8|12164.8|12173.8|12162.8|12175.8|12164.8|12170.8|12159.8|127
1713290400000|2024-04-16 18:00:00|12174.8|12163.8|12175.8|12164.8|12176.8|12165.8|12171.8|12160.8|65
1713290700000|2024-04-16 18:05:00|12174.8|12163.8|12190.8|12178.8|12191.8|12180.8|12174.8|12163.8|374
1713291000000|2024-04-16 18:10:00|12189.8|12179.8|12181.8|12170.8|12191.8|12179.8|12181.8|12170.8|168
1713291300000|2024-04-16 18:15:00|12182.8|12171.8|12176.8|12165.8|12182.8|12171.8|12175.8|12164.8|216
1713291600000|2024-04-16 18:20:00|12177.8|12166.8|12173.8|12161.8|12178.8|12167.8|12171.8|12160.8|141
1713291900000|2024-04-16 18:25:00|12174.8|12162.8|12172.8|12161.8|12178.8|12167.8|12170.8|12159.8|109
1713292200000|2024-04-16 18:30:00|12173.8|12160.8|12181.8|12170.8|12182.8|12170.8|12172.8|12160.8|112
1713292500000|2024-04-16 18:35:00|12182.8|12171.8|12180.8|12169.8|12184.8|12173.8|12179.8|12168.8|124
1713292800000|2024-04-16 18:40:00|12181.8|12170.8|12180.8|12169.8|12183.8|12172.8|12180.8|12169.8|110
1713293100000|2024-04-16 18:45:00|12181.8|12168.8|12179.8|12168.8|12181.8|12170.8|12178.8|12167.8|92
1713293400000|2024-04-16 18:50:00|12180.8|12167.8|12184.8|12173.8|12185.8|12174.8|12180.8|12167.8|62
1713293700000|2024-04-16 18:55:00|12183.8|12172.8|12183.8|12172.8|12186.8|12175.8|12182.8|12171.8|126
1713294000000|2024-04-16 19:00:00|12182.8|12171.8|12180.8|12169.8|12183.8|12172.8|12180.8|12169.8|26
1713294300000|2024-04-16 19:05:00|12179.8|12168.8|12180.8|12169.8|12180.8|12169.8|12179.8|12168.8|34
1713294600000|2024-04-16 19:10:00|12181.8|12170.8|12179.8|12168.8|12181.8|12170.8|12178.8|12167.8|17
1713294900000|2024-04-16 19:15:00|12178.8|12167.8|12178.8|12167.8|12178.8|12167.8|12175.8|12164.8|26
1713295200000|2024-04-16 19:20:00|12177.8|12166.8|12183.8|12171.8|12184.8|12173.8|12177.8|12166.8|94
1713295500000|2024-04-16 19:25:00|12182.8|12172.8|12184.8|12172.8|12184.8|12173.8|12182.8|12171.8|18
1713295800000|2024-04-16 19:30:00|12183.8|12171.8|12172.8|12161.8|12183.8|12171.8|12172.8|12161.8|55
1713296100000|2024-04-16 19:35:00|12171.8|12160.8|12178.8|12166.8|12179.8|12167.8|12171.8|12159.8|118
1713296400000|2024-04-16 19:40:00|12177.8|12167.8|12179.3|12169.3|12180.8|12169.8|12177.8|12166.8|60
1713296700000|2024-04-16 19:45:00|12179.8|12169.8|12179.3|12169.3|12180.3|12170.3|12176.3|12166.3|17
1713297000000|2024-04-16 19:50:00|12178.8|12168.8|12175.8|12165.8|12178.8|12168.8|12174.3|12164.3|47
1713297300000|2024-04-16 19:55:00|12176.3|12166.3|12172.8|12162.8|12176.3|12166.3|12170.3|12160.3|165
1713297600000|2024-04-16 20:00:00|12173.3|12163.3|12174.3|12164.3|12174.3|12164.3|12172.3|12162.3|26
1713297900000|2024-04-16 20:05:00|12173.8|12163.8|12173.8|12163.8|12173.8|12163.8|12173.3|12163.3|1
1713298200000|2024-04-16 20:10:00|12173.3|12163.3|12174.3|12164.3|12174.3|12164.3|12173.3|12163.3|6
1713298500000|2024-04-16 20:15:00|12173.8|12163.8|12173.8|12163.8|12173.8|12163.8|12173.3|12163.3|8
1713298800000|2024-04-16 20:20:00|12173.3|12163.3|12174.8|12164.8|12175.3|12165.3|12173.3|12163.3|10
1713299100000|2024-04-16 20:25:00|12174.3|12164.3|12174.8|12164.8|12174.8|12164.8|12174.3|12164.3|12
1713299400000|2024-04-16 20:30:00|12175.3|12165.3|12175.8|12165.8|12175.8|12165.8|12175.3|12165.3|9
1713299700000|2024-04-16 20:35:00|12176.3|12166.3|12176.8|12166.8|12177.3|12167.3|12175.8|12165.8|16
1713300000000|2024-04-16 20:40:00|12177.8|12167.8|12177.3|12167.3|12177.8|12167.8|12176.3|12166.3|99
1713300300000|2024-04-16 20:45:00|||||||||5
1713300600000|2024-04-16 20:50:00|12176.8|12166.8|12176.8|12166.8|12176.8|12166.8|12176.3|12166.3|3
1713300900000|2024-04-16 20:55:00|12177.3|12167.3|12178.3|12168.3|12178.3|12168.3|12176.8|12166.8|5
1713301200000|2024-04-16 21:00:00|12177.8|12167.8|12180.3|12170.3|12180.3|12170.3|12175.3|12165.3|0
1713302100000|2024-04-16 21:15:00|12187.3|12163.3|12187.3|12163.3|12187.3|12163.3|12187.3|12163.3|0
1713302400000|2024-04-16 21:20:00|12187.1|12163.1|12187.1|12163.1|12187.4|12163.4|12187.1|12163.1|0
1713303000000|2024-04-16 21:30:00|12187.2|12163.2|12187.1|12163.1|12187.2|12163.2|12187.1|12163.1|0
1713303300000|2024-04-16 21:35:00|12186.9|12162.9|12187.2|12163.2|12187.2|12163.2|12186.4|12162.4|0
1713303600000|2024-04-16 21:40:00|12187.6|12163.6|12187.8|12163.8|12187.8|12163.8|12187.5|12163.5|0
1713303900000|2024-04-16 21:45:00|12187.4|12163.4|12187.3|12163.3|12187.4|12163.4|12187.3|12163.3|0
1713304200000|2024-04-16 21:50:00|12187.4|12163.4|12187.4|12163.4|12187.5|12163.5|12187.3|12163.3|0
1713304500000|2024-04-16 21:55:00|12187.3|12163.3|12187.8|12163.8|12187.8|12163.8|12187.3|12163.3|0
1713304800000|2024-04-16 22:00:00|12187.6|12163.6|12193.3|12169.3|12195.1|12171.1|12187.6|12163.6|0
1713305100000|2024-04-16 22:05:00|12193|12169|12192.5|12168.5|12194.9|12170.9|12191.7|12167.7|0
1713305400000|2024-04-16 22:10:00|12192.7|12168.7|12191.4|12167.4|12192.9|12168.9|12190.9|12166.9|0
1713305700000|2024-04-16 22:15:00|12191.6|12167.6|12188.8|12164.8|12192.3|12168.3|12188.5|12164.5|0
1713306000000|2024-04-16 22:20:00|12189.5|12165.5|12188.9|12164.9|12189.5|12165.5|12188.4|12164.4|0
1713306300000|2024-04-16 22:25:00|12188.8|12164.8|12190.3|12166.3|12190.3|12166.3|12188|12164|0
1713306600000|2024-04-16 22:30:00|12189.4|12165.4|12191.7|12167.7|12192.1|12168.1|12189.4|12165.4|0
1713306900000|2024-04-16 22:35:00|12191|12167|12191.4|12167.4|12191.7|12167.7|12190.6|12166.6|0
1713307200000|2024-04-16 22:40:00|12191.7|12167.7|12191.4|12167.4|12192.1|12168.1|12191.4|12167.4|0
1713307500000|2024-04-16 22:45:00|12191|12167|12191.7|12167.7|12192.5|12168.5|12190.6|12166.6|0
1713307800000|2024-04-16 22:50:00|12192.1|12168.1|12192.9|12168.9|12193.1|12169.1|12191.7|12167.7|0
1713308100000|2024-04-16 22:55:00|12193.3|12169.3|12191.7|12167.7|12194.1|12170.1|12191.7|12167.7|0
1713308400000|2024-04-16 23:00:00|12192.7|12168.7|12189.9|12165.9|12192.7|12168.7|12189.5|12165.5|0
1713308700000|2024-04-16 23:05:00|12189.6|12165.6|12190.7|12166.7|12191.9|12167.9|12189.1|12165.1|0
1713309000000|2024-04-16 23:10:00|12191.1|12167.1|12189.9|12165.9|12191.3|12167.3|12189.9|12165.9|0
1713309300000|2024-04-16 23:15:00|12190.1|12166.1|12191.4|12167.4|12191.4|12167.4|12189.8|12165.8|0
1713309600000|2024-04-16 23:20:00|12191.7|12167.7|12192.9|12168.9|12192.9|12168.9|12191.7|12167.7|0
1713309900000|2024-04-16 23:25:00|12192.6|12168.6|12196.5|12172.5|12196.5|12172.5|12192.5|12168.5|0
1713310200000|2024-04-16 23:30:00|12196.8|12172.8|12197.7|12173.7|12198|12174|12195.7|12171.7|0
1713310500000|2024-04-16 23:35:00|12197.3|12173.3|12198|12174|12199|12175|12196.9|12172.9|0
1713310800000|2024-04-16 23:40:00|12197.9|12173.9|12200.6|12176.6|12201.2|12177.2|12197.8|12173.8|0
1713311100000|2024-04-16 23:45:00|12201|12177|12201.2|12177.2|12202|12178|12200|12176|0
1713311400000|2024-04-16 23:50:00|12201.3|12177.3|12213.3|12189.3|12213.9|12189.9|12201.2|12177.2|0
1713311700000|2024-04-16 23:55:00|12213.1|12189.1|12214.1|12190.1|12214.9|12190.9|12212.9|12188.9|0
1713312000000|2024-04-17 00:00:00|12214.3|12190.3|12208.7|12184.7|12214.3|12190.3|12208|12184|0
1713312300000|2024-04-17 00:05:00|12208.9|12184.9|12208.4|12184.4|12210.6|12186.6|12208.3|12184.3|0
1713312600000|2024-04-17 00:10:00|12208.8|12184.8|12204.7|12180.7|12209.6|12185.6|12203|12179|0
1713312900000|2024-04-17 00:15:00|12204.4|12180.4|12204.9|12180.9|12208.8|12184.8|12203.7|12179.7|0
1713313200000|2024-04-17 00:20:00|12204.5|12180.5|12205.6|12181.6|12206|12182|12202.6|12178.6|0
1713313500000|2024-04-17 00:25:00|12205.4|12181.4|12201.9|12177.9|12205.4|12181.4|12201.6|12177.6|0
1713313800000|2024-04-17 00:30:00|12202.1|12178.1|12180|12156|12202.1|12178.1|12178.8|12154.8|0
1713314100000|2024-04-17 00:35:00|12180.2|12156.2|12179.4|12155.4|12181.2|12157.2|12177.6|12153.6|0
1713314400000|2024-04-17 00:40:00|12179.1|12155.1|12180|12156|12181.6|12157.6|12177.6|12153.6|0
1713314700000|2024-04-17 00:45:00|12179.9|12155.9|12184.4|12160.4|12185.5|12161.5|12179.2|12155.2|0
1713315000000|2024-04-17 00:50:00|12184.3|12160.3|12183.7|12159.7|12188.7|12164.7|12183.3|12159.3|0
1713315300000|2024-04-17 00:55:00|12183.5|12159.5|12189.4|12165.4|12191|12167|12181.4|12157.4|0
1713315600000|2024-04-17 01:00:00|12188.9|12164.9|12165.3|12155.3|12188.9|12165.8|12158.3|12148.3|2584
1713315900000|2024-04-17 01:05:00|12167.3|12157.3|12161.8|12151.8|12169.3|12159.3|12159.3|12149.3|1126
1713316200000|2024-04-17 01:10:00|12161.3|12151.3|12164.3|12154.3|12164.3|12154.3|12156.3|12146.3|709
1713316500000|2024-04-17 01:15:00|12166.3|12156.3|12152.8|12142.8|12167.3|12157.3|12141.3|12131.3|2009
1713316800000|2024-04-17 01:20:00|12152.3|12142.3|12151.3|12141.3|12161.3|12151.3|12143.3|12133.3|1493
1713317100000|2024-04-17 01:25:00|12150.8|12140.8|12158.8|12148.8|12161.3|12151.3|12146.3|12136.3|2039
1713317400000|2024-04-17 01:30:00|12157.3|12147.3|12099.3|12089.3|12172.8|12162.8|12069.8|12059.8|22952
1713317700000|2024-04-17 01:35:00|12097.8|12087.8|12099.8|12089.8|12122.8|12112.8|12086.8|12076.8|7641
1713318000000|2024-04-17 01:40:00|12098.8|12088.8|12137.8|12127.8|12151.8|12141.8|12098.3|12088.3|5697
1713318300000|2024-04-17 01:45:00|12137.3|12127.3|12128.3|12118.3|12141.3|12131.3|12119.3|12109.3|6244
1713318600000|2024-04-17 01:50:00|12127.3|12117.3|12122.3|12112.3|12138.3|12128.3|12110.3|12100.3|4535
1713318900000|2024-04-17 01:55:00|12121.3|12111.3|12117.3|12107.3|12121.3|12111.3|12107.3|12097.3|3092
1713319200000|2024-04-17 02:00:00|12118.3|12108.3|12111.3|12101.3|12118.3|12108.3|12096.3|12086.3|3705
1713319500000|2024-04-17 02:05:00|12112.3|12102.3|12109.3|12099.3|12124.3|12114.3|12103.3|12093.3|4152
1713319800000|2024-04-17 02:10:00|12108.3|12098.3|12117.3|12107.3|12128.3|12118.3|12105.3|12095.3|2824
1713320100000|2024-04-17 02:15:00|12118.3|12108.3|12126.3|12116.3|12134.3|12124.3|12112.3|12102.3|2221
1713320400000|2024-04-17 02:20:00|12127.3|12117.3|12127.3|12117.3|12138.3|12128.3|12115.3|12105.3|4070
1713320700000|2024-04-17 02:25:00|12128.3|12118.3|12135.3|12125.3|12136.3|12126.3|12123.3|12113.3|2541
1713321000000|2024-04-17 02:30:00|12133.3|12123.3|12123.3|12113.3|12137.3|12127.3|12122.3|12112.3|2891
1713321300000|2024-04-17 02:35:00|12121.3|12111.3|12144.3|12134.3|12146.3|12136.3|12119.3|12109.3|2140
1713321600000|2024-04-17 02:40:00|12143.3|12133.3|12166.3|12156.3|12167.3|12157.3|12138.3|12128.3|2366
1713321900000|2024-04-17 02:45:00|12165.3|12155.3|12163.3|12153.3|12170.3|12160.3|12160.3|12150.3|1776
1713322200000|2024-04-17 02:50:00|12164.3|12154.3|12163.3|12153.3|12167.3|12157.3|12157.3|12147.3|1358
1713322500000|2024-04-17 02:55:00|12162.3|12152.3|12167.3|12157.3|12176.3|12166.3|12161.3|12151.3|1407
1713322800000|2024-04-17 03:00:00|12166.3|12156.3|12168.3|12158.3|12177.3|12167.3|12163.3|12153.3|2181
1713323100000|2024-04-17 03:05:00|12169.3|12159.3|12162.3|12152.3|12169.3|12159.3|12153.3|12143.3|1886
1713323400000|2024-04-17 03:10:00|12163.3|12153.3|12176.3|12166.3|12191.3|12181.3|12163.3|12153.3|2729
1713323700000|2024-04-17 03:15:00|12175.3|12165.3|12182.3|12172.3|12189.3|12179.3|12175.3|12165.3|1804
1713324000000|2024-04-17 03:20:00|12181.3|12171.3|12179.3|12169.3|12201.3|12191.3|12177.3|12167.3|2368
1713324300000|2024-04-17 03:25:00|12178.3|12168.3|12172.3|12162.3|12181.3|12171.3|12168.3|12158.3|1584
1713324600000|2024-04-17 03:30:00|12171.3|12161.3|12163.3|12153.3|12171.3|12161.3|12161.3|12151.3|703
1713324900000|2024-04-17 03:35:00|12162.3|12152.3|12163.3|12153.3|12165.3|12155.3|12162.3|12152.3|183
1713325200000|2024-04-17 03:40:00|12164.3|12154.3|12166.3|12156.3|12166.3|12156.3|12164.3|12154.3|227
1713325500000|2024-04-17 03:45:00|12165.3|12155.3|12164.3|12154.3|12167.3|12157.3|12164.3|12154.3|133
1713325800000|2024-04-17 03:50:00|12165.3|12155.3|12166.3|12156.3|12168.3|12158.3|12162.3|12152.3|256
1713326100000|2024-04-17 03:55:00|12167.3|12157.3|12166.3|12156.3|12168.3|12158.3|12166.3|12156.3|117
1713326400000|2024-04-17 04:00:00|12167.3|12157.3|12163.3|12153.3|12168.3|12158.3|12163.3|12153.3|143
1713326700000|2024-04-17 04:05:00|12164.3|12154.3|12163.3|12153.3|12164.3|12154.3|12162.3|12152.3|91
1713327000000|2024-04-17 04:10:00|12164.3|12154.3|12164.3|12154.3|12167.3|12157.3|12163.3|12153.3|166
1713327300000|2024-04-17 04:15:00|12163.3|12153.3|12161.3|12151.3|12164.3|12154.3|12161.3|12151.3|191
1713327600000|2024-04-17 04:20:00|12162.3|12152.3|12161.3|12151.3|12164.3|12154.3|12161.3|12151.3|296
1713327900000|2024-04-17 04:25:00|12162.3|12152.3|12160.3|12150.3|12162.3|12152.3|12159.3|12149.3|450
1713328200000|2024-04-17 04:30:00|12159.3|12149.3|12160.3|12150.3|12163.3|12153.3|12158.3|12148.3|469
1713328500000|2024-04-17 04:35:00|12159.3|12149.3|12158.3|12148.3|12161.3|12151.3|12157.3|12147.3|315
1713328800000|2024-04-17 04:40:00|12159.3|12149.3|12160.3|12150.3|12161.3|12151.3|12157.3|12147.3|366
1713329100000|2024-04-17 04:45:00|12159.3|12149.3|12160.3|12150.3|12161.3|12151.3|12158.3|12148.3|311
1713329400000|2024-04-17 04:50:00|12161.3|12151.3|12161.3|12151.3|12164.3|12154.3|12161.3|12151.3|304
1713329700000|2024-04-17 04:55:00|12162.3|12152.3|12164.3|12154.3|12164.3|12154.3|12161.3|12151.3|374
1713330000000|2024-04-17 05:00:00|12165.3|12155.3|12168.3|12158.3|12177.3|12167.3|12159.3|12149.3|3558
1713330300000|2024-04-17 05:05:00|12170.3|12160.3|12160.3|12150.3|12171.3|12161.3|12160.3|12150.3|1702
1713330600000|2024-04-17 05:10:00|12161.3|12151.3|12170.3|12160.3|12175.3|12165.3|12158.3|12148.3|2320
1713330900000|2024-04-17 05:15:00|12169.3|12159.3|12165.3|12155.3|12169.3|12159.3|12156.3|12146.3|3308
1713331200000|2024-04-17 05:20:00|12164.3|12154.3|12173.3|12163.3|12175.3|12165.3|12156.3|12146.3|2734
1713331500000|2024-04-17 05:25:00|12174.3|12164.3|12168.3|12158.3|12178.3|12168.3|12165.3|12155.3|1800
1713331800000|2024-04-17 05:30:00|12167.3|12157.3|12162.3|12152.3|12174.3|12164.3|12158.3|12148.3|2014
1713332100000|2024-04-17 05:35:00|12161.3|12151.3|12161.3|12151.3|12169.3|12159.3|12153.3|12143.3|2026
1713332400000|2024-04-17 05:40:00|12159.3|12149.3|12161.3|12151.3|12165.3|12155.3|12156.3|12146.3|1650
1713332700000|2024-04-17 05:45:00|12160.3|12150.3|12180.3|12170.3|12185.3|12175.3|12155.3|12145.3|2238
1713333000000|2024-04-17 05:50:00|12179.3|12169.3|12178.3|12168.3|12196.3|12186.3|12176.3|12166.3|2403
1713333300000|2024-04-17 05:55:00|12176.3|12166.3|12194.3|12184.3|12196.3|12186.3|12176.3|12166.3|1874
1713333600000|2024-04-17 06:00:00|12193.3|12183.3|12202.3|12192.3|12212.3|12202.3|12193.3|12183.3|3757
1713333900000|2024-04-17 06:05:00|12204.3|12194.3|12214.3|12204.3|12214.3|12204.3|12187.3|12177.3|3376
1713334200000|2024-04-17 06:10:00|12210.3|12200.3|12210.3|12200.3|12219.3|12209.3|12202.3|12192.3|2185
1713334500000|2024-04-17 06:15:00|12211.3|12201.3|12219.3|12209.3|12220.3|12210.3|12199.3|12189.3|2494
1713334800000|2024-04-17 06:20:00|12220.3|12210.3|12255.3|12245.3|12260.3|12250.3|12214.3|12204.3|3946
1713335100000|2024-04-17 06:25:00|12253.3|12243.3|12259.3|12249.3|12269.3|12259.3|12252.3|12242.3|4725
1713335400000|2024-04-17 06:30:00|12258.3|12248.3|12234.3|12224.3|12265.3|12255.3|12233.3|12223.3|3097
1713335700000|2024-04-17 06:35:00|12235.3|12225.3|12243.3|12233.3|12245.3|12235.3|12228.3|12218.3|2863
1713336000000|2024-04-17 06:40:00|12242.3|12232.3|12241.3|12231.3|12244.3|12234.3|12235.3|12225.3|3344
1713336300000|2024-04-17 06:45:00|12242.3|12232.3|12246.3|12236.3|12252.3|12242.3|12237.3|12227.3|4009
1713336600000|2024-04-17 06:50:00|12245.3|12235.3|12253.3|12243.3|12259.3|12249.3|12244.3|12234.3|4444
1713336900000|2024-04-17 06:55:00|12254.3|12244.3|12244.3|12234.3|12254.3|12244.3|12242.3|12232.3|5439
1713337200000|2024-04-17 07:00:00|12245.3|12235.3|12252.3|12242.3|12253.3|12243.3|12236.3|12226.3|2862
1713337500000|2024-04-17 07:05:00|12253.3|12243.3|12252.3|12242.3|12255.3|12245.3|12251.3|12241.3|842
1713337800000|2024-04-17 07:10:00|12253.3|12243.3|12254.3|12244.3|12255.3|12245.3|12252.3|12242.3|860
1713338100000|2024-04-17 07:15:00|12255.3|12245.3|12256.3|12246.3|12256.3|12246.3|12251.3|12241.3|1225
1713338400000|2024-04-17 07:20:00|12255.3|12245.3|12254.3|12244.3|12256.3|12246.3|12252.3|12242.3|442
1713338700000|2024-04-17 07:25:00|12253.3|12243.3|12257.3|12247.3|12259.3|12249.3|12252.3|12242.3|578
1713339000000|2024-04-17 07:30:00|12256.3|12246.3|12249.3|12239.3|12256.3|12246.3|12249.3|12239.3|323
1713339300000|2024-04-17 07:35:00|12250.3|12240.3|12254.3|12244.3|12254.3|12244.3|12249.3|12239.3|324
1713339600000|2024-04-17 07:40:00|12253.3|12243.3|12255.3|12245.3|12257.3|12247.3|12253.3|12243.3|486
1713339900000|2024-04-17 07:45:00|12256.3|12246.3|12255.3|12245.3|12256.3|12246.3|12252.3|12242.3|752
1713340200000|2024-04-17 07:50:00|12256.3|12246.3|12256.3|12246.3|12257.3|12247.3|12254.3|12244.3|574
1713340500000|2024-04-17 07:55:00|12255.3|12245.3|12257.3|12247.3|12257.3|12247.3|12255.3|12245.3|462
1713340800000|2024-04-17 08:00:00|12258.3|12246.3|12253.3|12242.3|12259.3|12248.3|12252.3|12241.3|525
1713341100000|2024-04-17 08:05:00|12252.3|12241.3|12252.3|12241.3|12255.3|12243.3|12252.3|12241.3|343
1713341400000|2024-04-17 08:10:00|12253.3|12242.3|12263.3|12251.3|12263.3|12252.3|12253.3|12242.3|823
1713341700000|2024-04-17 08:15:00|12262.3|12252.3|12264.3|12253.3|12264.3|12253.3|12258.3|12247.3|564
1713342000000|2024-04-17 08:20:00|12265.3|12254.3|12267.3|12256.3|12268.3|12257.3|12263.3|12252.3|761
1713342300000|2024-04-17 08:25:00|12266.3|12255.3|12269.3|12256.3|12269.3|12257.3|12265.3|12254.3|485
1713342600000|2024-04-17 08:30:00|12272.9|12248.9|12278.9|12254.9|12279.3|12255.3|12270.4|12246.4|15
1713342900000|2024-04-17 08:35:00|12278.7|12254.7|12278|12254|12279.3|12255.3|12275.9|12251.9|86
1713343200000|2024-04-17 08:40:00|12277.8|12253.8|12282.5|12258.5|12282.6|12258.6|12277.5|12253.5|0
1713343500000|2024-04-17 08:45:00|12282.3|12258.3|12281.4|12257.4|12284.4|12260.4|12281.4|12257.4|0
1713343800000|2024-04-17 08:50:00|12281.1|12257.1|12277.9|12253.9|12281.2|12257.2|12276.1|12252.1|0
1713344100000|2024-04-17 08:55:00|12278|12254|12279.8|12255.8|12280.7|12256.7|12277.2|12253.2|0
1713344400000|2024-04-17 09:00:00|12271.3|12258.3|12246.3|12235.3|12271.3|12259.3|12244.3|12233.3|2327
1713344700000|2024-04-17 09:05:00|12247.3|12237.3|12247.3|12236.3|12250.3|12238.3|12246.3|12234.3|532
1713345000000|2024-04-17 09:10:00|12248.3|12235.3|12247.3|12236.3|12248.3|12236.3|12244.3|12233.3|414
1713345300000|2024-04-17 09:15:00|12246.3|12235.3|12264.3|12252.3|12266.3|12255.3|12245.3|12234.3|1009
1713345600000|2024-04-17 09:20:00|12262.3|12251.3|12259.3|12248.3|12263.3|12251.3|12255.3|12244.3|538
1713345900000|2024-04-17 09:25:00|12260.3|12247.3|12262.3|12251.3|12262.3|12251.3|12260.3|12247.3|154
1713346200000|2024-04-17 09:30:00|12261.3|12250.3|12263.3|12251.3|12266.3|12255.3|12261.3|12250.3|188
1713346500000|2024-04-17 09:35:00|12262.3|12252.3|12266.3|12255.3|12266.3|12255.3|12261.3|12250.3|188
1713346800000|2024-04-17 09:40:00|12265.3|12254.3|12266.3|12255.3|12267.3|12256.3|12264.3|12253.3|421
1713347100000|2024-04-17 09:45:00|12265.3|12254.3|12265.3|12254.3|12266.3|12254.3|12264.3|12253.3|251
1713347400000|2024-04-17 09:50:00|12266.3|12255.3|12272.3|12261.3|12273.3|12262.3|12265.3|12254.3|796
1713347700000|2024-04-17 09:55:00|12271.3|12260.3|12272.3|12260.3|12273.3|12262.3|12269.3|12258.3|379
1713348000000|2024-04-17 10:00:00|12271.3|12261.3|12273.3|12262.3|12274.3|12263.3|12271.3|12260.3|385
1713348300000|2024-04-17 10:05:00|12272.3|12261.3|12274.3|12263.3|12275.3|12264.3|12272.3|12261.3|114
1713348600000|2024-04-17 10:10:00|12273.3|12262.3|12268.3|12257.3|12273.3|12262.3|12267.3|12256.3|234
1713348900000|2024-04-17 10:15:00|12269.3|12258.3|12268.3|12257.3|12269.3|12258.3|12266.3|12254.3|187
1713349200000|2024-04-17 10:20:00|12269.3|12258.3|12271.3|12260.3|12272.3|12261.3|12268.3|12257.3|702
1713349500000|2024-04-17 10:25:00|12272.3|12261.3|12271.3|12260.3|12273.3|12262.3|12270.3|12259.3|144
1713349800000|2024-04-17 10:30:00|12272.3|12261.3|12274.3|12263.3|12274.3|12263.3|12271.3|12260.3|69
1713350100000|2024-04-17 10:35:00|12273.3|12262.3|12273.3|12262.3|12273.3|12262.3|12270.3|12258.3|193
1713350400000|2024-04-17 10:40:00|12274.3|12263.3|12273.3|12262.3|12274.3|12263.3|12271.3|12260.3|149
1713350700000|2024-04-17 10:45:00|12274.3|12263.3|12273.3|12262.3|12275.3|12264.3|12272.3|12261.3|51
1713351000000|2024-04-17 10:50:00|12272.3|12261.3|12269.3|12257.3|12273.3|12261.3|12268.3|12257.3|107
1713351300000|2024-04-17 10:55:00|12268.3|12258.3|12268.3|12257.3|12271.3|12260.3|12268.3|12257.3|50
1713351600000|2024-04-17 11:00:00|12269.3|12258.3|12269.3|12258.3|12269.3|12258.3|12266.3|12255.3|119
1713351900000|2024-04-17 11:05:00|12270.3|12259.3|12272.3|12261.3|12272.3|12261.3|12270.3|12259.3|111
1713352200000|2024-04-17 11:10:00|12273.3|12260.3|12273.3|12262.3|12273.3|12262.3|12271.3|12260.3|50
1713352500000|2024-04-17 11:15:00|12272.3|12261.3|12268.3|12257.3|12273.3|12261.3|12268.3|12256.3|119
1713352800000|2024-04-17 11:20:00|12267.3|12256.3|12267.3|12255.3|12269.3|12258.3|12265.3|12254.3|55
1713353100000|2024-04-17 11:25:00|12268.3|12256.3|12270.3|12259.3|12270.3|12259.3|12267.3|12255.3|61
1713353400000|2024-04-17 11:30:00|12271.3|12260.3|12269.3|12258.3|12271.3|12260.3|12268.3|12257.3|118
1713353700000|2024-04-17 11:35:00|12270.3|12257.3|12269.3|12257.3|12270.3|12259.3|12268.3|12257.3|53
1713354000000|2024-04-17 11:40:00|12268.3|12258.3|12269.3|12258.3|12270.3|12259.3|12268.3|12256.3|139
1713354300000|2024-04-17 11:45:00|12268.3|12257.3|12268.3|12257.3|12270.3|12259.3|12268.3|12256.3|125
1713354600000|2024-04-17 11:50:00|12267.3|12256.3|12267.3|12256.3|12268.3|12257.3|12266.3|12254.3|120
1713354900000|2024-04-17 11:55:00|12266.3|12255.3|12267.3|12256.3|12267.3|12256.3|12265.3|12254.3|123
1713355200000|2024-04-17 12:00:00|12266.3|12255.3|12266.3|12255.3|12267.3|12256.3|12265.3|12254.3|171
1713355500000|2024-04-17 12:05:00|12267.3|12256.3|12264.3|12252.3|12268.3|12257.3|12262.3|12251.3|158
1713355800000|2024-04-17 12:10:00|12263.3|12253.3|12262.3|12251.3|12264.3|12253.3|12261.3|12250.3|131
1713356100000|2024-04-17 12:15:00|12263.3|12252.3|12265.3|12254.3|12266.3|12255.3|12261.3|12250.3|173
1713356400000|2024-04-17 12:20:00|12264.3|12253.3|12258.3|12247.3|12265.3|12253.3|12257.3|12246.3|219
1713356700000|2024-04-17 12:25:00|12257.3|12246.3|12260.3|12249.3|12261.3|12250.3|12256.3|12245.3|154
1713357000000|2024-04-17 12:30:00|12261.3|12248.3|12262.3|12251.3|12263.3|12251.3|12259.3|12248.3|166
1713357300000|2024-04-17 12:35:00|12263.3|12252.3|12264.3|12253.3|12264.3|12253.3|12261.3|12250.3|113
1713357600000|2024-04-17 12:40:00|12263.3|12252.3|12266.3|12255.3|12266.3|12255.3|12262.3|12251.3|144
1713357900000|2024-04-17 12:45:00|12265.3|12254.3|12268.3|12256.3|12269.3|12258.3|12265.3|12253.3|262
1713358200000|2024-04-17 12:50:00|12267.3|12257.3|12266.3|12255.3|12269.3|12258.3|12265.3|12254.3|125
1713358500000|2024-04-17 12:55:00|12267.3|12256.3|12261.3|12250.3|12267.3|12256.3|12261.3|12250.3|71
1713358800000|2024-04-17 13:00:00|12262.3|12251.3|12260.3|12249.3|12263.3|12252.3|12260.3|12249.3|112
1713359100000|2024-04-17 13:05:00|12261.3|12250.3|12260.3|12249.3|12261.3|12250.3|12258.3|12247.3|125
1713359400000|2024-04-17 13:10:00|12261.3|12250.3|12268.3|12257.3|12269.3|12258.3|12259.3|12248.3|179
1713359700000|2024-04-17 13:15:00|12267.3|12256.3|12266.3|12255.3|12269.3|12258.3|12265.3|12254.3|146
1713360000000|2024-04-17 13:20:00|12265.3|12254.3|12265.3|12254.3|12266.3|12255.3|12264.3|12253.3|74
1713360300000|2024-04-17 13:25:00|12264.3|12253.3|12267.3|12255.3|12268.3|12257.3|12264.3|12253.3|110
1713360600000|2024-04-17 13:30:00|12266.3|12256.3|12266.3|12254.3|12270.3|12259.3|12265.3|12253.3|389
1713360900000|2024-04-17 13:35:00|12265.3|12253.3|12261.3|12250.3|12266.3|12255.3|12261.3|12249.3|778
1713361200000|2024-04-17 13:40:00|12262.3|12251.3|12261.3|12250.3|12262.3|12251.3|12258.3|12247.3|245
1713361500000|2024-04-17 13:45:00|12262.3|12251.3|12258.3|12247.3|12264.3|12253.3|12257.3|12246.3|305
1713361800000|2024-04-17 13:50:00|12259.3|12248.3|12255.3|12244.3|12260.3|12249.3|12253.3|12242.3|237
1713362100000|2024-04-17 13:55:00|12254.3|12243.3|12245.3|12234.3|12254.3|12243.3|12243.3|12232.3|501
1713362400000|2024-04-17 14:00:00|12244.3|12233.3|12242.3|12231.3|12245.3|12234.3|12240.3|12229.3|424
1713362700000|2024-04-17 14:05:00|12243.3|12232.3|12242.3|12231.3|12244.3|12233.3|12240.3|12229.3|258
1713363000000|2024-04-17 14:10:00|12241.3|12230.3|12241.3|12230.3|12243.3|12232.3|12238.3|12227.3|275
1713363300000|2024-04-17 14:15:00|12240.3|12229.3|12240.3|12229.3|12241.3|12230.3|12238.3|12227.3|308
1713363600000|2024-04-17 14:20:00|12239.3|12228.3|12240.3|12229.3|12240.3|12229.3|12235.3|12223.3|259
1713363900000|2024-04-17 14:25:00|12241.3|12230.3|12241.3|12230.3|12245.3|12234.3|12239.3|12228.3|263
1713364200000|2024-04-17 14:30:00|12242.3|12231.3|12239.3|12228.3|12244.3|12233.3|12239.3|12228.3|196
1713364500000|2024-04-17 14:35:00|12238.3|12227.3|12240.3|12229.3|12242.3|12231.3|12236.3|12225.3|333
1713364800000|2024-04-17 14:40:00|12239.3|12228.3|12241.3|12230.3|12243.3|12232.3|12239.3|12228.3|244
1713365100000|2024-04-17 14:45:00|12240.3|12229.3|12244.3|12233.3|12244.3|12233.3|12239.3|12228.3|273
1713365400000|2024-04-17 14:50:00|12243.3|12232.3|12236.3|12225.3|12243.3|12232.3|12235.3|12224.3|422
1713365700000|2024-04-17 14:55:00|12237.3|12224.3|12233.3|12222.3|12237.3|12226.3|12233.3|12221.3|401
1713366000000|2024-04-17 15:00:00|12234.3|12223.3|12239.3|12228.3|12240.3|12229.3|12234.3|12223.3|765
1713366300000|2024-04-17 15:05:00|12238.3|12227.3|12236.3|12225.3|12239.3|12228.3|12234.3|12223.3|282
1713366600000|2024-04-17 15:10:00|12237.3|12226.3|12239.3|12228.3|12240.3|12228.3|12236.3|12225.3|198
1713366900000|2024-04-17 15:15:00|12240.3|12229.3|12237.3|12226.3|12240.3|12229.3|12236.3|12225.3|225
1713367200000|2024-04-17 15:20:00|12238.3|12227.3|12238.3|12227.3|12240.3|12229.3|12237.3|12226.3|235
1713367500000|2024-04-17 15:25:00|12239.3|12228.3|12234.3|12223.3|12240.3|12228.3|12234.3|12223.3|187
1713367800000|2024-04-17 15:30:00|12235.3|12224.3|12233.3|12222.3|12235.3|12224.3|12232.3|12221.3|301
1713368100000|2024-04-17 15:35:00|12234.3|12223.3|12233.3|12222.3|12235.3|12224.3|12233.3|12221.3|149
1713368400000|2024-04-17 15:40:00|12232.3|12221.3|12234.3|12223.3|12235.3|12224.3|12232.3|12221.3|169
1713368700000|2024-04-17 15:45:00|12233.3|12222.3|12233.3|12221.3|12233.3|12223.3|12231.3|12220.3|255
1713369000000|2024-04-17 15:50:00|12234.3|12222.3|12234.3|12223.3|12234.3|12223.3|12232.3|12221.3|139
1713369300000|2024-04-17 15:55:00|12233.3|12222.3|12232.3|12221.3|12235.3|12223.3|12232.3|12220.3|108
1713369600000|2024-04-17 16:00:00|12231.3|12220.3|12228.3|12217.3|12232.3|12221.3|12228.3|12217.3|301
1713369900000|2024-04-17 16:05:00|12227.3|12216.3|12224.3|12213.3|12228.3|12216.3|12222.3|12211.3|366
1713370200000|2024-04-17 16:10:00|12225.3|12214.3|12227.3|12216.3|12229.3|12218.3|12224.3|12213.3|221
1713370500000|2024-04-17 16:15:00|12226.3|12215.3|12224.3|12213.3|12227.3|12216.3|12224.3|12213.3|109
1713370800000|2024-04-17 16:20:00|12223.3|12212.3|12224.3|12213.3|12226.3|12215.3|12223.3|12212.3|170
1713371100000|2024-04-17 16:25:00|12225.3|12214.3|12229.3|12218.3|12230.3|12218.3|12225.3|12214.3|353
1713371400000|2024-04-17 16:30:00|12230.3|12219.3|12230.3|12219.3|12231.3|12220.3|12228.3|12217.3|195
1713371700000|2024-04-17 16:35:00|12229.3|12218.3|12229.3|12218.3|12230.3|12219.3|12228.3|12216.3|233
1713372000000|2024-04-17 16:40:00|12228.3|12217.3|12224.3|12213.3|12229.3|12218.3|12223.3|12212.3|183
1713372300000|2024-04-17 16:45:00|12225.3|12212.3|12233.3|12222.3|12234.3|12223.3|12224.3|12212.3|367
1713372600000|2024-04-17 16:50:00|12234.3|12223.3|12231.3|12220.3|12234.3|12223.3|12230.3|12219.3|89
1713372900000|2024-04-17 16:55:00|12232.3|12221.3|12234.3|12223.3|12235.3|12224.3|12231.3|12221.3|181
1713373200000|2024-04-17 17:00:00|12233.3|12222.3|12235.3|12224.3|12241.3|12230.3|12233.3|12222.3|366
1713373500000|2024-04-17 17:05:00|12234.3|12223.3|12241.3|12230.3|12244.3|12232.3|12233.3|12222.3|449
1713373800000|2024-04-17 17:10:00|12240.3|12229.3|12237.3|12226.3|12241.3|12230.3|12236.3|12225.3|135
1713374100000|2024-04-17 17:15:00|12238.3|12225.3|12239.3|12228.3|12241.3|12230.3|12237.3|12225.3|87
1713374400000|2024-04-17 17:20:00|12238.3|12227.3|12238.3|12227.3|12241.3|12230.3|12238.3|12227.3|105
1713374700000|2024-04-17 17:25:00|12239.3|12228.3|12239.3|12228.3|12240.3|12229.3|12237.3|12226.3|113
1713375000000|2024-04-17 17:30:00|12240.3|12229.3|12241.3|12230.3|12242.3|12231.3|12239.3|12228.3|68
1713375300000|2024-04-17 17:35:00|12242.3|12231.3|12243.3|12231.3|12244.3|12233.3|12240.3|12229.3|99
1713375600000|2024-04-17 17:40:00|12242.3|12232.3|12239.3|12228.3|12243.3|12232.3|12238.3|12227.3|118
1713375900000|2024-04-17 17:45:00|12238.3|12227.3|12239.3|12228.3|12240.3|12229.3|12235.3|12224.3|145
1713376200000|2024-04-17 17:50:00|12240.3|12229.3|12242.3|12231.3|12242.3|12231.3|12238.3|12227.3|102
1713376500000|2024-04-17 17:55:00|12243.3|12230.3|12241.3|12230.3|12243.3|12232.3|12240.3|12229.3|88
1713376800000|2024-04-17 18:00:00|12240.3|12229.3|12242.3|12231.3|12243.3|12232.3|12239.3|12228.3|117
1713377100000|2024-04-17 18:05:00|12241.3|12230.3|12246.3|12235.3|12246.3|12235.3|12240.3|12229.3|148
1713377400000|2024-04-17 18:10:00|12245.3|12234.3|12245.3|12234.3|12247.3|12236.3|12244.3|12233.3|307
1713377700000|2024-04-17 18:15:00|12246.3|12233.3|12245.3|12234.3|12246.3|12235.3|12242.3|12231.3|56
1713378000000|2024-04-17 18:20:00|12244.3|12233.3|12242.3|12231.3|12245.3|12233.3|12242.3|12231.3|38
1713378300000|2024-04-17 18:25:00|12243.3|12232.3|12241.3|12230.3|12244.3|12233.3|12241.3|12230.3|40
1713378600000|2024-04-17 18:30:00|12242.3|12231.3|12241.3|12229.3|12242.3|12231.3|12238.3|12227.3|63
1713378900000|2024-04-17 18:35:00|12240.3|12230.3|12241.3|12230.3|12243.3|12232.3|12239.3|12228.3|63
1713379200000|2024-04-17 18:40:00|12242.3|12231.3|12247.3|12236.3|12247.3|12236.3|12242.3|12231.3|83
1713379500000|2024-04-17 18:45:00|12248.3|12237.3|12246.3|12235.3|12248.3|12237.3|12245.3|12233.3|157
1713379800000|2024-04-17 18:50:00|12247.3|12236.3|12238.3|12227.3|12247.3|12236.3|12237.3|12226.3|116
1713380100000|2024-04-17 18:55:00|12239.3|12228.3|12237.3|12226.3|12239.3|12228.3|12236.3|12225.3|140
1713380400000|2024-04-17 19:00:00|12236.3|12225.3|12236.3|12225.3|12238.3|12227.3|12235.3|12224.3|76
1713380700000|2024-04-17 19:05:00|12237.3|12226.3|12237.3|12226.3|12238.3|12227.3|12235.3|12224.3|61
1713381000000|2024-04-17 19:10:00|12236.3|12225.3|12233.3|12222.3|12236.3|12226.3|12232.3|12221.3|78
1713381300000|2024-04-17 19:15:00|12234.3|12223.3|12236.3|12225.3|12236.3|12225.3|12232.3|12221.3|61
1713381600000|2024-04-17 19:20:00|12237.3|12226.3|12233.3|12222.3|12237.3|12226.3|12233.3|12222.3|54
1713381900000|2024-04-17 19:25:00|12234.3|12223.3|12233.3|12222.3|12235.3|12224.3|12232.3|12221.3|72
1713382200000|2024-04-17 19:30:00|12234.3|12221.3|12233.3|12222.3|12234.3|12223.3|12231.3|12220.3|90
1713382500000|2024-04-17 19:35:00|12232.3|12221.3|12233.3|12222.3|12234.3|12223.3|12231.3|12220.3|115
1713382800000|2024-04-17 19:40:00|12232.3|12221.3|12234.8|12224.8|12236.3|12225.3|12231.3|12220.3|64
1713383100000|2024-04-17 19:45:00|12234.3|12224.3|12235.3|12225.3|12236.8|12226.8|12233.8|12223.8|38
1713383400000|2024-04-17 19:50:00|12235.8|12225.8|12237.8|12227.8|12237.8|12227.8|12229.8|12219.8|130
1713383700000|2024-04-17 19:55:00|12238.3|12228.3|12231.8|12221.8|12238.8|12228.8|12231.8|12221.8|111
1713384000000|2024-04-17 20:00:00|12232.3|12222.3|12235.8|12225.8|12235.8|12225.8|12231.8|12221.8|84
1713384300000|2024-04-17 20:05:00|12235.3|12225.3|12234.3|12224.3|12235.8|12225.8|12233.8|12223.8|19
1713384600000|2024-04-17 20:10:00|12234.8|12224.8|12234.8|12224.8|12235.8|12225.8|12233.8|12223.8|9
1713384900000|2024-04-17 20:15:00|12235.8|12225.8|12235.3|12225.3|12235.8|12225.8|12235.3|12225.3|11
1713385200000|2024-04-17 20:20:00|12234.8|12224.8|12234.8|12224.8|12234.8|12224.8|12234.8|12224.8|7
1713385500000|2024-04-17 20:25:00|12234.3|12224.3|12234.8|12224.8|12235.3|12225.3|12234.3|12224.3|33
1713385800000|2024-04-17 20:30:00|12234.3|12224.3|12234.8|12224.8|12234.8|12224.8|12234.3|12224.3|32
1713386100000|2024-04-17 20:35:00|12235.3|12225.3|12235.3|12225.3|12235.3|12225.3|12234.3|12224.3|15
1713386400000|2024-04-17 20:40:00|12234.8|12224.8|12234.8|12224.8|12235.3|12225.3|12233.8|12223.8|78
1713386700000|2024-04-17 20:45:00|12235.3|12225.3|12235.8|12225.8|12236.3|12226.3|12234.8|12224.8|31
1713387000000|2024-04-17 20:50:00|12236.3|12226.3|12235.8|12225.8|12236.3|12226.3|12235.8|12225.8|9
1713387300000|2024-04-17 20:55:00|||||||||11
1713387600000|2024-04-17 21:00:00|12236.3|12226.3|12238.3|12228.3|12238.3|12228.3|12236.3|12226.3|55
1713387900000|2024-04-17 21:05:00|12238.8|12228.8|12238.8|12228.8|12238.8|12228.8|12238.8|12228.8|0
1713388500000|2024-04-17 21:15:00|12245.8|12221.8|12245.8|12221.8|12246.2|12222.2|12245.5|12221.5|0
1713388800000|2024-04-17 21:20:00|12245.7|12221.7|12245.9|12221.9|12246.2|12222.2|12245.5|12221.5|0
1713389100000|2024-04-17 21:25:00|12245.7|12221.7|12246.6|12222.6|12246.6|12222.6|12245.7|12221.7|0
1713389400000|2024-04-17 21:30:00|12246.7|12222.7|12245.9|12221.9|12247.6|12223.6|12245.9|12221.9|0
1713389700000|2024-04-17 21:35:00|12245.8|12221.8|12245.5|12221.5|12245.8|12221.8|12245.2|12221.2|0
1713390000000|2024-04-17 21:40:00|12245.3|12221.3|12245.6|12221.6|12245.7|12221.7|12245.1|12221.1|0
1713390300000|2024-04-17 21:45:00|12245.7|12221.7|12244.9|12220.9|12245.7|12221.7|12244.9|12220.9|0
1713390600000|2024-04-17 21:50:00|12245|12221|12245.4|12221.4|12245.4|12221.4|12245|12221|0
1713390900000|2024-04-17 21:55:00|12245.5|12221.5|12245.2|12221.2|12245.5|12221.5|12245.2|12221.2|0
1713391200000|2024-04-17 22:00:00|12246.3|12222.3|12248.2|12224.2|12250.6|12226.6|12245|12221|0
1713391500000|2024-04-17 22:05:00|12247.9|12223.9|12249.6|12225.6|12250.2|12226.2|12247.2|12223.2|0
1713391800000|2024-04-17 22:10:00|12249.8|12225.8|12249|12225|12250.2|12226.2|12249|12225|0
1713392100000|2024-04-17 22:15:00|12249.2|12225.2|12249.8|12225.8|12249.8|12225.8|12246.6|12222.6|0
1713392400000|2024-04-17 22:20:00|12249.5|12225.5|12249.4|12225.4|12251|12227|12249|12225|0
1713392700000|2024-04-17 22:25:00|12249.3|12225.3|12247.5|12223.5|12249.4|12225.4|12247.5|12223.5|0
1713393000000|2024-04-17 22:30:00|12248|12224|12248|12224|12249.8|12225.8|12247.5|12223.5|0
1713393300000|2024-04-17 22:35:00|12247.9|12223.9|12248|12224|12249|12225|12246.6|12222.6|0
1713393600000|2024-04-17 22:40:00|12248.2|12224.2|12249.8|12225.8|12250.6|12226.6|12248|12224|0
1713393900000|2024-04-17 22:45:00|12250.2|12226.2|12249.4|12225.4|12250.6|12226.6|12249.4|12225.4|0
1713394200000|2024-04-17 22:50:00|12249.1|12225.1|12249|12225|12249.1|12225.1|12246.6|12222.6|0
1713394500000|2024-04-17 22:55:00|12249.4|12225.4|12249.4|12225.4|12250.2|12226.2|12249.4|12225.4|0
1713394800000|2024-04-17 23:00:00|12249.8|12225.8|12251.8|12227.8|12252.2|12228.2|12249|12225|0
1713395100000|2024-04-17 23:05:00|12251.5|12227.5|12251.8|12227.8|12252.6|12228.6|12251|12227|0
1713395400000|2024-04-17 23:10:00|12252|12228|12249.4|12225.4|12252.2|12228.2|12249.4|12225.4|0
1713395700000|2024-04-17 23:15:00|12249.6|12225.6|12249|12225|12250.2|12226.2|12248.6|12224.6|0
1713396000000|2024-04-17 23:20:00|12249.4|12225.4|12248.2|12224.2|12249.4|12225.4|12246.6|12222.6|0
1713396300000|2024-04-17 23:25:00|12248.6|12224.6|12248.6|12224.6|12248.6|12224.6|12247.5|12223.5|0
1713396600000|2024-04-17 23:30:00|12251.6|12227.6|12240.1|12216.1|12252.7|12228.7|12239.5|12215.5|0
1713396900000|2024-04-17 23:35:00|12240.2|12216.2|12239.9|12215.9|12240.3|12216.3|12238.7|12214.7|0
1713397200000|2024-04-17 23:40:00|12240|12216|12241.1|12217.1|12241.5|12217.5|12239.9|12215.9|0
1713397500000|2024-04-17 23:45:00|12241.4|12217.4|12240.3|12216.3|12242.3|12218.3|12240.3|12216.3|0
1713397800000|2024-04-17 23:50:00|12240.5|12216.5|12241.5|12217.5|12242.3|12218.3|12240.3|12216.3|0
1713398100000|2024-04-17 23:55:00|12241.6|12217.6|12242.7|12218.7|12243.5|12219.5|12241.1|12217.1|0
1713398400000|2024-04-18 00:00:00|12252.2|12228.2|12249.3|12225.3|12252.2|12228.2|12248.9|12224.9|0
1713398700000|2024-04-18 00:05:00|12249.6|12225.6|12251.3|12227.3|12251.3|12227.3|12249.1|12225.1|0
1713399000000|2024-04-18 00:10:00|12251.1|12227.1|12249.9|12225.9|12251.3|12227.3|12249.3|12225.3|0
1713399300000|2024-04-18 00:15:00|12249.5|12225.5|12253.6|12229.6|12254.7|12230.7|12249.5|12225.5|0
1713399600000|2024-04-18 00:20:00|12253.7|12229.7|12252.4|12228.4|12254.4|12230.4|12250.6|12226.6|0
1713399900000|2024-04-18 00:25:00|12252.7|12228.7|12253.8|12229.8|12255.2|12231.2|12252.7|12228.7|0
1713400200000|2024-04-18 00:30:00|12244.7|12220.7|12246|12222|12246.7|12222.7|12244.5|12220.5|0
1713400500000|2024-04-18 00:35:00|12245.9|12221.9|12245.1|12221.1|12246|12222|12245|12221|0
1713400800000|2024-04-18 00:40:00|12245.2|12221.2|12243.6|12219.6|12246.4|12222.4|12243.2|12219.2|0
1713401100000|2024-04-18 00:45:00|12243.8|12219.8|12242.4|12218.4|12244.5|12220.5|12241.9|12217.9|0
1713401400000|2024-04-18 00:50:00|12242.1|12218.1|12240.7|12216.7|12242.9|12218.9|12239.5|12215.5|0
1713401700000|2024-04-18 00:55:00|12240.6|12216.6|12244.5|12220.5|12244.6|12220.6|12240.4|12216.4|0
1713402000000|2024-04-18 01:00:00|12238.3|12228.3|12228.8|12218.8|12248.8|12238.8|12223.8|12213.8|2485
1713402300000|2024-04-18 01:05:00|12228.3|12218.3|12235.8|12225.8|12239.8|12229.8|12223.8|12213.8|1280
1713402600000|2024-04-18 01:10:00|12236.8|12226.8|12236.3|12226.3|12244.8|12234.8|12235.8|12225.8|871
1713402900000|2024-04-18 01:15:00|12236.8|12226.8|12243.3|12233.3|12249.8|12239.8|12234.8|12224.8|1046
1713403200000|2024-04-18 01:20:00|12242.8|12232.8|12221.8|12211.8|12244.3|12234.3|12220.8|12210.8|1673
1713403500000|2024-04-18 01:25:00|12222.8|12212.8|12219.8|12209.8|12222.8|12212.8|12211.8|12201.8|1722
1713403800000|2024-04-18 01:30:00|12213.3|12203.3|12224.8|12214.8|12240.8|12230.8|12201.8|12191.8|13462
1713404100000|2024-04-18 01:35:00|12224.3|12214.3|12241.8|12231.8|12260.8|12250.8|12222.3|12212.3|6411
1713404400000|2024-04-18 01:40:00|12241.3|12231.3|12245.3|12235.3|12259.8|12249.8|12230.8|12220.8|4967
1713404700000|2024-04-18 01:45:00|12246.3|12236.3|12250.3|12240.3|12251.3|12241.3|12230.3|12220.3|3916
1713405000000|2024-04-18 01:50:00|12251.3|12241.3|12230.3|12220.3|12253.3|12243.3|12220.3|12210.3|4578
1713405300000|2024-04-18 01:55:00|12229.3|12219.3|12222.3|12212.3|12231.3|12221.3|12217.3|12207.3|3356
1713405600000|2024-04-18 02:00:00|12223.3|12213.3|12231.3|12221.3|12240.3|12230.3|12208.3|12198.3|3481
1713405900000|2024-04-18 02:05:00|12230.3|12220.3|12265.3|12255.3|12265.3|12255.3|12226.3|12216.3|3152
1713406200000|2024-04-18 02:10:00|12266.3|12256.3|12287.3|12277.3|12290.3|12280.3|12264.3|12254.3|4084
1713406500000|2024-04-18 02:15:00|12286.3|12276.3|12313.3|12303.3|12317.3|12307.3|12281.3|12271.3|4708
1713406800000|2024-04-18 02:20:00|12312.3|12302.3|12336.3|12326.3|12348.3|12338.3|12302.3|12292.3|9975
1713407100000|2024-04-18 02:25:00|12337.3|12327.3|12369.3|12359.3|12371.3|12361.3|12334.3|12324.3|12929
1713407400000|2024-04-18 02:30:00|12367.3|12357.3|12397.3|12387.3|12405.3|12395.3|12367.3|12357.3|9166
1713407700000|2024-04-18 02:35:00|12395.3|12385.3|12412.3|12402.3|12415.3|12405.3|12383.3|12373.3|7218
1713408000000|2024-04-18 02:40:00|12413.3|12403.3|12406.3|12396.3|12427.3|12417.3|12405.3|12395.3|7599
1713408300000|2024-04-18 02:45:00|12405.3|12395.3|12402.3|12392.3|12406.3|12396.3|12394.3|12384.3|4655
1713408600000|2024-04-18 02:50:00|12403.3|12393.3|12361.3|12351.3|12406.3|12396.3|12360.3|12350.3|5353
1713408900000|2024-04-18 02:55:00|12362.3|12352.3|12359.3|12349.3|12363.3|12353.3|12348.3|12338.3|3286
1713409200000|2024-04-18 03:00:00|12361.3|12351.3|12380.3|12370.3|12380.3|12370.3|12359.3|12349.3|3000
1713409500000|2024-04-18 03:05:00|12381.3|12371.3|12351.3|12341.3|12382.3|12372.3|12347.3|12337.3|4581
1713409800000|2024-04-18 03:10:00|12350.3|12340.3|12345.3|12335.3|12353.3|12343.3|12331.3|12321.3|5825
1713410100000|2024-04-18 03:15:00|12343.3|12333.3|12331.3|12321.3|12346.3|12336.3|12329.3|12319.3|3382
1713410400000|2024-04-18 03:20:00|12330.3|12320.3|12341.3|12331.3|12344.3|12334.3|12328.3|12318.3|2466
1713410700000|2024-04-18 03:25:00|12342.3|12332.3|12350.3|12340.3|12356.3|12346.3|12338.3|12328.3|3606
1713411000000|2024-04-18 03:30:00|12349.3|12339.3|12348.3|12338.3|12350.3|12340.3|12344.3|12334.3|446
1713411300000|2024-04-18 03:35:00|12349.3|12339.3|12350.3|12340.3|12352.3|12342.3|12343.3|12333.3|490
1713411600000|2024-04-18 03:40:00|12351.3|12341.3|12360.3|12350.3|12360.3|12350.3|12348.3|12338.3|499
1713411900000|2024-04-18 03:45:00|12359.3|12349.3|12357.3|12347.3|12362.3|12352.3|12357.3|12347.3|417
1713412200000|2024-04-18 03:50:00|12356.3|12346.3|12359.3|12349.3|12360.3|12350.3|12355.3|12345.3|221
1713412500000|2024-04-18 03:55:00|12358.3|12348.3|12359.3|12349.3|12361.3|12351.3|12357.3|12347.3|264
1713412800000|2024-04-18 04:00:00|12358.3|12348.3|12355.3|12345.3|12359.3|12349.3|12352.3|12342.3|148
1713413100000|2024-04-18 04:05:00|12354.3|12344.3|12359.3|12349.3|12361.3|12351.3|12354.3|12344.3|136
1713413400000|2024-04-18 04:10:00|12360.3|12350.3|12361.3|12351.3|12364.3|12354.3|12359.3|12349.3|370
1713413700000|2024-04-18 04:15:00|12362.3|12352.3|12367.3|12357.3|12367.3|12357.3|12360.3|12350.3|725
1713414000000|2024-04-18 04:20:00|12366.3|12356.3|12363.3|12353.3|12366.3|12356.3|12362.3|12352.3|342
1713414300000|2024-04-18 04:25:00|12364.3|12354.3|12365.3|12355.3|12366.3|12356.3|12363.3|12353.3|189
1713414600000|2024-04-18 04:30:00|12366.3|12356.3|12366.3|12356.3|12369.3|12359.3|12365.3|12355.3|611
1713414900000|2024-04-18 04:35:00|12367.3|12357.3|12365.3|12355.3|12369.3|12359.3|12365.3|12355.3|614
1713415200000|2024-04-18 04:40:00|12366.3|12356.3|12366.3|12356.3|12368.3|12358.3|12365.3|12355.3|229
1713415500000|2024-04-18 04:45:00|12367.3|12357.3|12363.3|12353.3|12367.3|12357.3|12362.3|12352.3|377
1713415800000|2024-04-18 04:50:00|12362.3|12352.3|12355.3|12345.3|12364.3|12354.3|12355.3|12345.3|656
1713416100000|2024-04-18 04:55:00|12356.3|12346.3|12356.3|12346.3|12359.3|12349.3|12353.3|12343.3|778
1713416400000|2024-04-18 05:00:00|12357.3|12347.3|12339.3|12329.3|12357.3|12347.3|12339.3|12329.3|3616
1713416700000|2024-04-18 05:05:00|12338.3|12328.3|12330.3|12320.3|12338.3|12328.3|12317.3|12307.3|4416
1713417000000|2024-04-18 05:10:00|12333.3|12323.3|12339.3|12329.3|12340.3|12330.3|12331.3|12321.3|1712
1713417300000|2024-04-18 05:15:00|12338.3|12328.3|12348.3|12338.3|12353.3|12343.3|12331.3|12321.3|2279
1713417600000|2024-04-18 05:20:00|12347.3|12337.3|12341.3|12331.3|12349.3|12339.3|12339.3|12329.3|1941
1713417900000|2024-04-18 05:25:00|12339.3|12329.3|12326.3|12316.3|12347.3|12337.3|12321.3|12311.3|1728
1713418200000|2024-04-18 05:30:00|12325.3|12315.3|12326.3|12316.3|12333.3|12323.3|12321.3|12311.3|1727
1713418500000|2024-04-18 05:35:00|12327.3|12317.3|12316.3|12306.3|12327.3|12317.3|12306.3|12296.3|3492
1713418800000|2024-04-18 05:40:00|12317.3|12307.3|12343.3|12333.3|12349.3|12339.3|12309.3|12299.3|2669
1713419100000|2024-04-18 05:45:00|12342.3|12332.3|12338.3|12328.3|12347.3|12337.3|12331.3|12321.3|2134
1713419400000|2024-04-18 05:50:00|12336.3|12326.3|12339.3|12329.3|12344.3|12334.3|12330.3|12320.3|1688
1713419700000|2024-04-18 05:55:00|12340.3|12330.3|12340.3|12330.3|12350.3|12340.3|12338.3|12328.3|1819
1713420000000|2024-04-18 06:00:00|12341.3|12331.3|12329.3|12319.3|12346.3|12336.3|12327.3|12317.3|1989
1713420300000|2024-04-18 06:05:00|12328.3|12318.3|12358.3|12348.3|12363.3|12353.3|12326.3|12316.3|2483
1713420600000|2024-04-18 06:10:00|12359.3|12349.3|12335.3|12325.3|12360.3|12350.3|12333.3|12323.3|2846
1713420900000|2024-04-18 06:15:00|12334.3|12324.3|12341.3|12331.3|12346.3|12336.3|12330.3|12320.3|1987
1713421200000|2024-04-18 06:20:00|12342.3|12332.3|12349.3|12339.3|12355.3|12345.3|12340.3|12330.3|2167
1713421500000|2024-04-18 06:25:00|12350.3|12340.3|12339.3|12329.3|12351.3|12341.3|12336.3|12326.3|2724
1713421800000|2024-04-18 06:30:00|12338.3|12328.3|12318.3|12308.3|12339.3|12329.3|12317.3|12307.3|2384
1713422100000|2024-04-18 06:35:00|12317.3|12307.3|12312.3|12302.3|12327.3|12317.3|12312.3|12302.3|2757
1713422400000|2024-04-18 06:40:00|12311.3|12301.3|12290.3|12280.3|12311.3|12301.3|12290.3|12280.3|5004
1713422700000|2024-04-18 06:45:00|12288.3|12278.3|12285.3|12275.3|12294.3|12284.3|12279.3|12269.3|5022
1713423000000|2024-04-18 06:50:00|12286.3|12276.3|12286.3|12276.3|12287.3|12277.3|12280.3|12270.3|4761
1713423300000|2024-04-18 06:55:00|12285.3|12275.3|12282.3|12272.3|12286.3|12276.3|12280.3|12270.3|4409
1713423600000|2024-04-18 07:00:00|12284.3|12274.3|12291.3|12281.3|12295.3|12285.3|12283.3|12273.3|2895
1713423900000|2024-04-18 07:05:00|12290.3|12280.3|12292.3|12282.3|12293.3|12283.3|12288.3|12278.3|900
1713424200000|2024-04-18 07:10:00|12293.3|12283.3|12297.3|12287.3|12300.3|12290.3|12292.3|12282.3|1396
1713424500000|2024-04-18 07:15:00|12296.3|12286.3|12300.3|12290.3|12300.3|12290.3|12293.3|12283.3|1364
1713424800000|2024-04-18 07:20:00|12299.3|12289.3|12298.3|12288.3|12301.3|12291.3|12296.3|12286.3|423
1713425100000|2024-04-18 07:25:00|12297.3|12287.3|12297.3|12287.3|12299.3|12289.3|12296.3|12286.3|326
1713425400000|2024-04-18 07:30:00|12296.3|12286.3|12295.3|12285.3|12298.3|12288.3|12294.3|12284.3|531
1713425700000|2024-04-18 07:35:00|12296.3|12286.3|12298.3|12288.3|12298.3|12288.3|12295.3|12285.3|761
1713426000000|2024-04-18 07:40:00|12297.3|12287.3|12299.3|12289.3|12301.3|12291.3|12296.3|12286.3|848
1713426300000|2024-04-18 07:45:00|12297.3|12287.3|12300.3|12290.3|12301.3|12291.3|12297.3|12287.3|942
1713426600000|2024-04-18 07:50:00|12299.3|12289.3|12294.3|12284.3|12300.3|12290.3|12294.3|12284.3|461
1713426900000|2024-04-18 07:55:00|12295.3|12285.3|12295.3|12285.3|12297.3|12287.3|12294.3|12284.3|381
1713427200000|2024-04-18 08:00:00|12296.3|12284.3|12293.3|12282.3|12297.3|12286.3|12290.3|12279.3|477
1713427500000|2024-04-18 08:05:00|12294.3|12283.3|12286.3|12275.3|12297.3|12285.3|12285.3|12274.3|748
1713427800000|2024-04-18 08:10:00|12287.3|12274.3|12291.3|12280.3|12292.3|12281.3|12287.3|12274.3|704
1713428100000|2024-04-18 08:15:00|12292.3|12281.3|12290.3|12279.3|12292.3|12281.3|12288.3|12277.3|320
1713428400000|2024-04-18 08:20:00|12291.3|12280.3|12290.3|12279.3|12293.3|12282.3|12290.3|12278.3|640
1713428700000|2024-04-18 08:25:00|12291.3|12280.3|12294.3|12282.3|12294.3|12283.3|12291.3|12280.3|800
1713429000000|2024-04-18 08:30:00|12300.4|12276.4|12301.3|12277.3|12303.5|12279.5|12300.1|12276.1|0
1713429300000|2024-04-18 08:35:00|12301.7|12277.7|12297|12273|12302.2|12278.2|12297|12273|1925
1713429600000|2024-04-18 08:40:00|12296.7|12272.7|12297|12273|12299|12275|12296|12272|0
1713429900000|2024-04-18 08:45:00|12297.6|12273.6|12301.3|12277.3|12302.2|12278.2|12296.3|12272.3|0
1713430200000|2024-04-18 08:50:00|12301.6|12277.6|12299.3|12275.3|12302.9|12278.9|12299.3|12275.3|0
1713430500000|2024-04-18 08:55:00|12298.6|12274.6|12298.2|12274.2|12299.1|12275.1|12294.3|12270.3|0
1713430800000|2024-04-18 09:00:00|12297.9|12273.9|12293.3|12282.3|12298.3|12287.3|12287.3|12273.9|465
1713431100000|2024-04-18 09:05:00|12292.3|12281.3|12291.3|12280.3|12292.3|12281.3|12287.3|12275.3|173
1713431400000|2024-04-18 09:10:00|12290.3|12279.3|12290.3|12279.3|12291.3|12279.3|12290.3|12278.3|50
1713431700000|2024-04-18 09:15:00|12289.3|12278.3|12289.3|12277.3|12290.3|12279.3|12285.3|12274.3|165
1713432000000|2024-04-18 09:20:00|12290.3|12278.3|12287.3|12276.3|12290.3|12279.3|12285.3|12274.3|94
1713432300000|2024-04-18 09:25:00|12286.3|12275.3|12283.3|12272.3|12286.3|12275.3|12282.3|12271.3|355
1713432600000|2024-04-18 09:30:00|12282.3|12271.3|12286.3|12274.3|12286.3|12275.3|12281.3|12270.3|119
1713432900000|2024-04-18 09:35:00|12285.3|12273.3|12283.3|12272.3|12285.3|12273.3|12282.3|12271.3|118
1713433200000|2024-04-18 09:40:00|12282.3|12271.3|12282.3|12271.3|12285.3|12274.3|12282.3|12271.3|63
1713433500000|2024-04-18 09:45:00|12283.3|12270.3|12283.3|12272.3|12284.3|12273.3|12282.3|12270.3|210
1713433800000|2024-04-18 09:50:00|12284.3|12273.3|12285.3|12273.3|12285.3|12274.3|12282.3|12271.3|77
1713434100000|2024-04-18 09:55:00|12284.3|12272.3|12283.3|12272.3|12284.3|12272.3|12281.3|12270.3|90
1713434400000|2024-04-18 10:00:00|12282.3|12271.3|12283.3|12272.3|12284.3|12273.3|12282.3|12271.3|70
1713434700000|2024-04-18 10:05:00|12284.3|12273.3|12284.3|12273.3|12285.3|12274.3|12282.3|12271.3|167
1713435000000|2024-04-18 10:10:00|12283.3|12272.3|12286.3|12275.3|12287.3|12275.3|12282.3|12271.3|457
1713435300000|2024-04-18 10:15:00|12285.3|12274.3|12282.3|12270.3|12285.3|12274.3|12282.3|12270.3|122
1713435600000|2024-04-18 10:20:00|12281.3|12271.3|12281.3|12270.3|12284.3|12272.3|12281.3|12270.3|50
1713435900000|2024-04-18 10:25:00|12282.3|12271.3|12281.3|12270.3|12283.3|12271.3|12281.3|12270.3|87
1713436200000|2024-04-18 10:30:00|12282.3|12271.3|12285.3|12274.3|12286.3|12275.3|12282.3|12271.3|89
1713436500000|2024-04-18 10:35:00|12286.3|12275.3|12289.3|12278.3|12289.3|12278.3|12286.3|12275.3|138
1713436800000|2024-04-18 10:40:00|12288.3|12277.3|12289.3|12278.3|12290.3|12278.3|12287.3|12276.3|148
1713437100000|2024-04-18 10:45:00|12288.3|12277.3|12289.3|12278.3|12290.3|12279.3|12287.3|12276.3|60
1713437400000|2024-04-18 10:50:00|12288.3|12277.3|12288.3|12276.3|12290.3|12279.3|12288.3|12276.3|59
1713437700000|2024-04-18 10:55:00|12289.3|12277.3|12289.3|12278.3|12290.3|12279.3|12289.3|12276.3|40
1713438000000|2024-04-18 11:00:00|12290.3|12279.3|12290.3|12279.3|12290.3|12279.3|12288.3|12277.3|82
1713438300000|2024-04-18 11:05:00|12291.3|12278.3|12291.3|12279.3|12291.3|12280.3|12289.3|12278.3|59
1713438600000|2024-04-18 11:10:00|12290.3|12278.3|12287.3|12276.3|12291.3|12278.3|12287.3|12276.3|54
1713438900000|2024-04-18 11:15:00|12288.3|12277.3|12289.3|12277.3|12289.3|12277.3|12287.3|12276.3|31
1713439200000|2024-04-18 11:20:00|12288.3|12278.3|12286.3|12275.3|12290.3|12279.3|12285.3|12274.3|56
1713439500000|2024-04-18 11:25:00|12287.3|12276.3|12287.3|12276.3|12290.3|12278.3|12287.3|12275.3|88
1713439800000|2024-04-18 11:30:00|12286.3|12275.3|12289.3|12277.3|12289.3|12278.3|12286.3|12275.3|80
1713440100000|2024-04-18 11:35:00|12288.3|12278.3|12288.3|12277.3|12289.3|12278.3|12286.3|12275.3|94
1713440400000|2024-04-18 11:40:00|12287.3|12276.3|12288.3|12277.3|12289.3|12278.3|12286.3|12275.3|76
1713440700000|2024-04-18 11:45:00|12289.3|12278.3|12289.3|12278.3|12291.3|12280.3|12289.3|12277.3|138
1713441000000|2024-04-18 11:50:00|12290.3|12277.3|12289.3|12278.3|12290.3|12278.3|12288.3|12277.3|16
1713441300000|2024-04-18 11:55:00|12290.3|12277.3|12288.3|12277.3|12290.3|12279.3|12288.3|12277.3|34
1713441600000|2024-04-18 12:00:00|12289.3|12278.3|12287.3|12276.3|12289.3|12278.3|12287.3|12276.3|40
1713441900000|2024-04-18 12:05:00|12286.3|12275.3|12286.3|12275.3|12287.3|12276.3|12286.3|12274.3|24
1713442200000|2024-04-18 12:10:00|12285.3|12274.3|12286.3|12274.3|12287.3|12276.3|12285.3|12274.3|37
1713442500000|2024-04-18 12:15:00|12285.3|12275.3|12284.3|12272.3|12287.3|12275.3|12283.3|12272.3|118
1713442800000|2024-04-18 12:20:00|12283.3|12273.3|12282.3|12271.3|12284.3|12273.3|12281.3|12270.3|97
1713443100000|2024-04-18 12:25:00|12281.3|12270.3|12283.3|12272.3|12283.3|12272.3|12280.3|12269.3|113
1713443400000|2024-04-18 12:30:00|12286.3|12274.3|12280.3|12269.3|12287.3|12275.3|12279.3|12268.3|402
1713443700000|2024-04-18 12:35:00|12279.3|12268.3|12282.3|12271.3|12286.3|12274.3|12278.3|12267.3|237
1713444000000|2024-04-18 12:40:00|12281.3|12270.3|12278.3|12267.3|12283.3|12272.3|12277.3|12266.3|144
1713444300000|2024-04-18 12:45:00|12277.3|12266.3|12279.3|12267.3|12281.3|12270.3|12275.3|12264.3|222
1713444600000|2024-04-18 12:50:00|12280.3|12268.3|12282.3|12270.3|12282.3|12271.3|12279.3|12267.3|117
1713444900000|2024-04-18 12:55:00|12281.3|12271.3|12279.3|12268.3|12283.3|12272.3|12278.3|12267.3|88
1713445200000|2024-04-18 13:00:00|12280.3|12269.3|12281.3|12270.3|12282.3|12271.3|12278.3|12267.3|107
1713445500000|2024-04-18 13:05:00|12282.3|12271.3|12285.3|12274.3|12286.3|12275.3|12282.3|12271.3|120
1713445800000|2024-04-18 13:10:00|12286.3|12275.3|12286.3|12275.3|12287.3|12276.3|12283.3|12272.3|124
1713446100000|2024-04-18 13:15:00|12287.3|12276.3|12284.3|12272.3|12287.3|12276.3|12282.3|12270.3|97
1713446400000|2024-04-18 13:20:00|12283.3|12273.3|12283.3|12272.3|12290.3|12279.3|12283.3|12272.3|126
1713446700000|2024-04-18 13:25:00|12284.3|12273.3|12281.3|12270.3|12285.3|12273.3|12279.3|12267.3|299
1713447000000|2024-04-18 13:30:00|12280.3|12269.3|12297.3|12286.3|12301.3|12290.3|12280.3|12269.3|826
1713447300000|2024-04-18 13:35:00|12296.3|12285.3|12284.3|12273.3|12298.3|12287.3|12282.3|12271.3|575
1713447600000|2024-04-18 13:40:00|12283.3|12272.3|12283.3|12272.3|12290.3|12279.3|12283.3|12272.3|644
1713447900000|2024-04-18 13:45:00|12284.3|12273.3|12286.3|12275.3|12287.3|12276.3|12280.3|12269.3|569
1713448200000|2024-04-18 13:50:00|12285.3|12274.3|12276.3|12264.3|12287.3|12275.3|12274.3|12263.3|213
1713448500000|2024-04-18 13:55:00|12275.3|12265.3|12286.3|12275.3|12288.3|12276.3|12275.3|12264.3|246
1713448800000|2024-04-18 14:00:00|12287.3|12276.3|12285.3|12273.3|12289.3|12278.3|12281.3|12270.3|280
1713449100000|2024-04-18 14:05:00|12286.3|12274.3|12293.3|12282.3|12293.3|12282.3|12285.3|12273.3|189
1713449400000|2024-04-18 14:10:00|12292.3|12281.3|12293.3|12282.3|12293.3|12282.3|12288.3|12277.3|116
1713449700000|2024-04-18 14:15:00|12292.3|12281.3|12290.3|12279.3|12295.3|12284.3|12289.3|12278.3|140
1713450000000|2024-04-18 14:20:00|12289.3|12278.3|12288.3|12277.3|12290.3|12279.3|12287.3|12275.3|126
1713450300000|2024-04-18 14:25:00|12287.3|12276.3|12288.3|12277.3|12291.3|12280.3|12285.3|12274.3|181
1713450600000|2024-04-18 14:30:00|12289.3|12278.3|12287.3|12276.3|12291.3|12280.3|12284.3|12273.3|119
1713450900000|2024-04-18 14:35:00|12286.3|12275.3|12290.3|12279.3|12293.3|12282.3|12286.3|12275.3|151
1713451200000|2024-04-18 14:40:00|12291.3|12280.3|12295.3|12284.3|12295.3|12284.3|12290.3|12279.3|154
1713451500000|2024-04-18 14:45:00|12296.3|12285.3|12300.3|12289.3|12300.3|12289.3|12293.3|12282.3|156
1713451800000|2024-04-18 14:50:00|12299.3|12288.3|12297.3|12286.3|12299.3|12288.3|12293.3|12282.3|134
1713452100000|2024-04-18 14:55:00|12296.3|12285.3|12293.3|12281.3|12301.3|12290.3|12291.3|12280.3|264
1713452400000|2024-04-18 15:00:00|12292.3|12282.3|12292.3|12281.3|12295.3|12284.3|12292.3|12281.3|64
1713452700000|2024-04-18 15:05:00|12293.3|12282.3|12304.3|12293.3|12304.3|12293.3|12293.3|12281.3|266
1713453000000|2024-04-18 15:10:00|12303.3|12292.3|12306.3|12295.3|12306.3|12295.3|12303.3|12292.3|254
1713453300000|2024-04-18 15:15:00|12305.3|12294.3|12308.3|12297.3|12309.3|12298.3|12305.3|12294.3|238
1713453600000|2024-04-18 15:20:00|12309.3|12298.3|12309.3|12298.3|12310.3|12299.3|12308.3|12297.3|291
1713453900000|2024-04-18 15:25:00|12308.3|12297.3|12304.3|12293.3|12309.3|12298.3|12302.3|12291.3|290
1713454200000|2024-04-18 15:30:00|12305.3|12294.3|12303.3|12292.3|12305.3|12294.3|12301.3|12289.3|251
1713454500000|2024-04-18 15:35:00|12304.3|12293.3|12300.3|12289.3|12304.3|12293.3|12300.3|12288.3|231
1713454800000|2024-04-18 15:40:00|12299.3|12288.3|12298.3|12287.3|12301.3|12290.3|12295.3|12284.3|244
1713455100000|2024-04-18 15:45:00|12297.3|12286.3|12299.3|12288.3|12299.3|12288.3|12296.3|12285.3|160
1713455400000|2024-04-18 15:50:00|12298.3|12287.3|12303.3|12292.3|12303.3|12292.3|12298.3|12287.3|227
1713455700000|2024-04-18 15:55:00|12302.3|12291.3|12305.3|12293.3|12305.3|12294.3|12302.3|12291.3|222
1713456000000|2024-04-18 16:00:00|12306.3|12294.3|12302.3|12291.3|12308.3|12297.3|12301.3|12290.3|225
1713456300000|2024-04-18 16:05:00|12303.3|12290.3|12301.3|12290.3|12303.3|12292.3|12299.3|12288.3|205
1713456600000|2024-04-18 16:10:00|12302.3|12291.3|12299.3|12288.3|12305.3|12294.3|12299.3|12288.3|269
1713456900000|2024-04-18 16:15:00|12298.3|12287.3|12301.3|12290.3|12302.3|12291.3|12297.3|12286.3|39
1713457200000|2024-04-18 16:20:00|12302.3|12289.3|12299.3|12288.3|12302.3|12290.3|12298.3|12287.3|43
1713457500000|2024-04-18 16:25:00|12298.3|12287.3|12299.3|12288.3|12301.3|12290.3|12297.3|12286.3|39
1713457800000|2024-04-18 16:30:00|12300.3|12289.3|12295.3|12283.3|12300.3|12289.3|12294.3|12283.3|72
1713458100000|2024-04-18 16:35:00|12296.3|12284.3|12298.3|12287.3|12300.3|12289.3|12296.3|12284.3|70
1713458400000|2024-04-18 16:40:00|12299.3|12288.3|12297.3|12286.3|12299.3|12288.3|12296.3|12285.3|111
1713458700000|2024-04-18 16:45:00|12296.3|12285.3|12293.3|12282.3|12297.3|12286.3|12293.3|12282.3|65
1713459000000|2024-04-18 16:50:00|12294.3|12283.3|12291.3|12280.3|12295.3|12284.3|12290.3|12279.3|83
1713459300000|2024-04-18 16:55:00|12292.3|12281.3|12290.3|12279.3|12293.3|12282.3|12290.3|12279.3|70
1713459600000|2024-04-18 17:00:00|12291.3|12280.3|12291.3|12280.3|12293.3|12282.3|12290.3|12279.3|32
1713459900000|2024-04-18 17:05:00|12290.3|12279.3|12291.3|12280.3|12292.3|12281.3|12289.3|12278.3|39
1713460200000|2024-04-18 17:10:00|12290.3|12279.3|12286.3|12275.3|12290.3|12279.3|12286.3|12275.3|84
1713460500000|2024-04-18 17:15:00|12287.3|12274.3|12288.3|12276.3|12288.3|12277.3|12283.3|12272.3|128
1713460800000|2024-04-18 17:20:00|12287.3|12277.3|12281.3|12270.3|12289.3|12278.3|12281.3|12270.3|270
1713461100000|2024-04-18 17:25:00|12282.3|12271.3|12291.3|12280.3|12291.3|12280.3|12281.3|12270.3|183
1713461400000|2024-04-18 17:30:00|12290.3|12279.3|12285.3|12274.3|12292.3|12281.3|12285.3|12274.3|110
1713461700000|2024-04-18 17:35:00|12284.3|12273.3|12283.3|12272.3|12285.3|12274.3|12282.3|12271.3|20
1713462000000|2024-04-18 17:40:00|12284.3|12273.3|12287.3|12276.3|12288.3|12277.3|12281.3|12270.3|137
1713462300000|2024-04-18 17:45:00|12288.3|12277.3|12288.3|12276.3|12290.3|12279.3|12287.3|12276.3|41
1713462600000|2024-04-18 17:50:00|12287.3|12275.3|12285.3|12274.3|12288.3|12275.3|12283.3|12272.3|55
1713462900000|2024-04-18 17:55:00|12286.3|12275.3|12288.3|12277.3|12288.3|12277.3|12286.3|12275.3|46
1713463200000|2024-04-18 18:00:00|12287.3|12276.3|12288.3|12276.3|12289.3|12278.3|12286.3|12275.3|54
1713463500000|2024-04-18 18:05:00|12287.3|12277.3|12289.3|12277.3|12290.3|12279.3|12287.3|12276.3|107
1713463800000|2024-04-18 18:10:00|12290.3|12278.3|12289.3|12278.3|12292.3|12280.3|12286.3|12275.3|131
1713464100000|2024-04-18 18:15:00|12290.3|12279.3|12293.3|12282.3|12294.3|12282.3|12289.3|12278.3|133
1713464400000|2024-04-18 18:20:00|12292.3|12281.3|12294.3|12283.3|12297.3|12286.3|12291.3|12280.3|128
1713464700000|2024-04-18 18:25:00|12293.3|12282.3|12294.3|12283.3|12296.3|12285.3|12292.3|12281.3|98
1713465000000|2024-04-18 18:30:00|12293.3|12282.3|12288.3|12277.3|12294.3|12283.3|12288.3|12277.3|138
1713465300000|2024-04-18 18:35:00|12289.3|12278.3|12292.3|12281.3|12293.3|12281.3|12289.3|12278.3|110
1713465600000|2024-04-18 18:40:00|12291.3|12280.3|12294.3|12283.3|12295.3|12284.3|12291.3|12279.3|98
1713465900000|2024-04-18 18:45:00|12293.3|12282.3|12293.3|12281.3|12294.3|12283.3|12291.3|12280.3|35
1713466200000|2024-04-18 18:50:00|12292.3|12280.3|12291.3|12280.3|12293.3|12280.3|12289.3|12278.3|44
1713466500000|2024-04-18 18:55:00|12292.3|12281.3|12291.3|12279.3|12294.3|12282.3|12290.3|12279.3|98
1713466800000|2024-04-18 19:00:00|12292.3|12280.3|12292.3|12281.3|12294.3|12283.3|12290.3|12279.3|28
1713467100000|2024-04-18 19:05:00|12293.3|12282.3|12291.3|12279.3|12293.3|12282.3|12291.3|12279.3|20
1713467400000|2024-04-18 19:10:00|12292.3|12280.3|12293.3|12282.3|12293.3|12282.3|12291.3|12279.3|48
1713467700000|2024-04-18 19:15:00|12292.3|12281.3|12293.3|12281.3|12293.3|12282.3|12291.3|12280.3|8
1713468000000|2024-04-18 19:20:00|12292.3|12282.3|12294.3|12283.3|12296.3|12284.3|12291.3|12280.3|83
1713468300000|2024-04-18 19:25:00|12293.3|12282.3|12294.3|12283.3|12294.3|12283.3|12293.3|12282.3|45
1713468600000|2024-04-18 19:30:00|12295.3|12282.3|12294.3|12282.3|12295.3|12283.3|12293.3|12282.3|163
1713468900000|2024-04-18 19:35:00|12293.3|12283.3|12289.3|12278.3|12293.3|12283.3|12289.3|12278.3|81
1713469200000|2024-04-18 19:40:00|12290.3|12279.3|12289.8|12279.8|12291.3|12280.3|12289.8|12279.3|90
1713469500000|2024-04-18 19:45:00|12289.3|12279.3|12286.8|12276.8|12289.3|12279.3|12286.8|12276.8|107
1713469800000|2024-04-18 19:50:00|12287.8|12277.8|12285.8|12275.8|12289.3|12279.3|12284.8|12274.8|169
1713470100000|2024-04-18 19:55:00|12286.3|12276.3|12288.8|12278.8|12288.8|12278.8|12286.3|12276.3|149
1713470400000|2024-04-18 20:00:00|12288.3|12278.3|12289.8|12279.8|12290.8|12280.8|12286.8|12276.8|116
1713470700000|2024-04-18 20:05:00|12289.3|12279.3|12288.8|12278.8|12289.3|12279.3|12288.8|12278.8|16
1713471000000|2024-04-18 20:10:00|||||||||1
1713471300000|2024-04-18 20:15:00|12289.8|12279.8|12289.8|12279.8|12289.8|12279.8|12288.8|12278.8|16
1713471600000|2024-04-18 20:20:00|12289.3|12279.3|12288.8|12278.8|12289.3|12279.3|12288.3|12278.3|18
1713471900000|2024-04-18 20:25:00|12288.3|12278.3|12287.8|12277.8|12288.3|12278.3|12287.8|12277.8|22
1713472200000|2024-04-18 20:30:00|12288.3|12278.3|12288.8|12278.8|12288.8|12278.8|12287.8|12277.8|34
1713472500000|2024-04-18 20:35:00|12287.8|12277.8|12287.3|12277.3|12288.3|12278.3|12287.3|12277.3|57
1713472800000|2024-04-18 20:40:00|12287.8|12277.8|12286.3|12276.3|12287.8|12277.8|12286.3|12276.3|64
1713473100000|2024-04-18 20:45:00|12285.8|12275.8|12286.3|12276.3|12287.8|12277.8|12285.8|12275.8|12
1713473400000|2024-04-18 20:50:00|12285.8|12275.8|12286.8|12276.8|12287.3|12277.3|12285.8|12275.8|5
1713473700000|2024-04-18 20:55:00|12287.3|12277.3|12287.8|12277.8|12288.3|12278.3|12287.3|12277.3|3
1713474000000|2024-04-18 21:00:00|12288.3|12278.3|12290.3|12280.3|12290.3|12280.3|12288.3|12278.3|1
1713474900000|2024-04-18 21:15:00|12297.3|12273.3|12296.9|12272.9|12297.4|12273.4|12296.8|12272.8|0
1713475200000|2024-04-18 21:20:00|12296.6|12272.6|12296.5|12272.5|12296.8|12272.8|12296.3|12272.3|0
1713475500000|2024-04-18 21:25:00|12296.7|12272.7|12295.9|12271.9|12297.1|12273.1|12295.3|12271.3|0
1713475800000|2024-04-18 21:30:00|12295.1|12271.1|12294.9|12270.9|12295.2|12271.2|12294.9|12270.9|0
1713476100000|2024-04-18 21:35:00|12295|12271|12295.6|12271.6|12295.9|12271.9|12294.9|12270.9|0
1713476400000|2024-04-18 21:40:00|12295.7|12271.7|12295.8|12271.8|12295.8|12271.8|12295.5|12271.5|0
1713476700000|2024-04-18 21:45:00|12295.7|12271.7|12295.8|12271.8|12296|12272|12295.6|12271.6|0
1713477000000|2024-04-18 21:50:00|12296|12272|12295.7|12271.7|12296.2|12272.2|12295.2|12271.2|0
1713477300000|2024-04-18 21:55:00|12296|12272|12295.7|12271.7|12296.7|12272.7|12295.7|12271.7|0
1713477600000|2024-04-18 22:00:00|12296.6|12272.6|12302.7|12278.7|12302.9|12278.9|12296.6|12272.6|0
1713477900000|2024-04-18 22:05:00|12302.3|12278.3|12303.1|12279.1|12303.9|12279.9|12301.1|12277.1|0
1713478200000|2024-04-18 22:10:00|12302.9|12278.9|12302.9|12278.9|12303.5|12279.5|12302.3|12278.3|0
1713478500000|2024-04-18 22:15:00|12303|12279|12301.5|12277.5|12303.1|12279.1|12301.1|12277.1|0
1713478800000|2024-04-18 22:20:00|12301.8|12277.8|12301.1|12277.1|12302.3|12278.3|12301.1|12277.1|0
1713479100000|2024-04-18 22:25:00|12301.2|12277.2|12301.1|12277.1|12301.9|12277.9|12301.1|12277.1|0
1713479400000|2024-04-18 22:30:00|12301.4|12277.4|12301|12277|12302.3|12278.3|12300|12276|0
1713479700000|2024-04-18 22:35:00|12300.8|12276.8|12301.4|12277.4|12301.6|12277.6|12300.2|12276.2|0
1713480000000|2024-04-18 22:40:00|12301.1|12277.1|12300|12276|12301.1|12277.1|12299.8|12275.8|0
1713480300000|2024-04-18 22:45:00|12300.2|12276.2|12300.2|12276.2|12300.6|12276.6|12298.8|12274.8|0
1713480600000|2024-04-18 22:50:00|12300|12276|12297|12273|12300.2|12276.2|12296.2|12272.2|0
1713480900000|2024-04-18 22:55:00|12296.8|12272.8|12297.4|12273.4|12297.4|12273.4|12296.6|12272.6|0
1713481200000|2024-04-18 23:00:00|12296.9|12272.9|12295.7|12271.7|12297.3|12273.3|12294.7|12270.7|0
1713481500000|2024-04-18 23:05:00|12296.1|12272.1|12296.1|12272.1|12296.9|12272.9|12294.9|12270.9|0
1713481800000|2024-04-18 23:10:00|12296.4|12272.4|12296.5|12272.5|12297.3|12273.3|12296.1|12272.1|0
1713482100000|2024-04-18 23:15:00|12296.1|12272.1|12291.7|12267.7|12296.1|12272.1|12291.3|12267.3|0
1713482400000|2024-04-18 23:20:00|12292|12268|12292.9|12268.9|12294.9|12270.9|12291.7|12267.7|0
1713482700000|2024-04-18 23:25:00|12293|12269|12292.1|12268.1|12293.7|12269.7|12291.7|12267.7|0
1713483000000|2024-04-18 23:30:00|12292.2|12268.2|12292.9|12268.9|12293.7|12269.7|12291.7|12267.7|0
1713483300000|2024-04-18 23:35:00|12292.7|12268.7|12293.7|12269.7|12294.5|12270.5|12292.7|12268.7|0
1713483600000|2024-04-18 23:40:00|12293.9|12269.9|12292.9|12268.9|12294.1|12270.1|12291.9|12267.9|0
1713483900000|2024-04-18 23:45:00|12293.2|12269.2|12292.1|12268.1|12293.7|12269.7|12292.1|12268.1|0
1713484200000|2024-04-18 23:50:00|12291.7|12267.7|12288.9|12264.9|12292.1|12268.1|12279.6|12255.6|0
1713484500000|2024-04-18 23:55:00|12288.1|12264.1|12285.1|12261.1|12291.1|12267.1|12284.3|12260.3|0
1713484800000|2024-04-19 00:00:00|12284.7|12260.7|12285.9|12261.9|12287.5|12263.5|12282.7|12258.7|0
1713485100000|2024-04-19 00:05:00|12286|12262|12283.5|12259.5|12286.3|12262.3|12280.4|12256.4|0
1713485400000|2024-04-19 00:10:00|12283.1|12259.1|12279.4|12255.4|12283.1|12259.1|12275.6|12251.6|0
1713485700000|2024-04-19 00:15:00|12280.1|12256.1|12259.1|12235.1|12280.3|12256.3|12257.4|12233.4|0
1713486000000|2024-04-19 00:20:00|12258.9|12234.9|12259.9|12235.9|12260.5|12236.5|12254.2|12230.2|0
1713486300000|2024-04-19 00:25:00|12259.8|12235.8|12270.6|12246.6|12271.1|12247.1|12259.4|12235.4|0
1713486600000|2024-04-19 00:30:00|12271|12247|12269.8|12245.8|12271|12247|12265.3|12241.3|0
1713486900000|2024-04-19 00:35:00|12269.4|12245.4|12270.1|12246.1|12270.9|12246.9|12269|12245|0
1713487200000|2024-04-19 00:40:00|12269.8|12245.8|12269.7|12245.7|12270.5|12246.5|12267.5|12243.5|0
1713487500000|2024-04-19 00:45:00|12269.6|12245.6|12273.6|12249.6|12274.3|12250.3|12268.8|12244.8|0
1713487800000|2024-04-19 00:50:00|12273.8|12249.8|12268.4|12244.4|12274.3|12250.3|12267.6|12243.6|0
1713488100000|2024-04-19 00:55:00|12268.2|12244.2|12264|12240|12270.6|12246.6|12259.1|12235.1|0
1713488400000|2024-04-19 01:00:00|12263.7|12239.7|12296.3|12286.3|12299.3|12289.3|12263.7|12239.7|4000
1713488700000|2024-04-19 01:05:00|12295.8|12285.8|12295.8|12285.8|12310.8|12300.8|12294.8|12284.8|3181
1713489000000|2024-04-19 01:10:00|12296.8|12286.8|12275.8|12265.8|12297.3|12287.3|12275.3|12265.3|1689
1713489300000|2024-04-19 01:15:00|12276.8|12266.8|12239.8|12229.8|12276.8|12266.8|12236.8|12226.8|5878
1713489600000|2024-04-19 01:20:00|12240.8|12230.8|12226.3|12216.3|12244.8|12234.8|12211.8|12201.8|3812
1713489900000|2024-04-19 01:25:00|12226.8|12216.8|12237.8|12227.8|12248.8|12238.8|12225.3|12215.3|2953
1713490200000|2024-04-19 01:30:00|12236.8|12226.8|12225.8|12215.8|12271.3|12261.3|12222.3|12212.3|16143
1713490500000|2024-04-19 01:35:00|12225.3|12215.3|12213.8|12203.8|12236.8|12226.8|12204.8|12194.8|9859
1713490800000|2024-04-19 01:40:00|12214.8|12204.8|12169.8|12159.8|12221.8|12211.8|12169.8|12159.8|14545
1713491100000|2024-04-19 01:45:00|12172.3|12162.3|12210.3|12200.3|12216.3|12206.3|12171.3|12161.3|6622
1713491400000|2024-04-19 01:50:00|12211.3|12201.3|12232.3|12222.3|12243.3|12233.3|12204.3|12194.3|6977
1713491700000|2024-04-19 01:55:00|12234.3|12224.3|12224.3|12214.3|12241.3|12231.3|12220.3|12210.3|2355
1713492000000|2024-04-19 02:00:00|12226.3|12216.3|12237.3|12227.3|12241.3|12231.3|12209.3|12199.3|3691
1713492300000|2024-04-19 02:05:00|12238.3|12228.3|12231.3|12221.3|12246.3|12236.3|12226.3|12216.3|3410
1713492600000|2024-04-19 02:10:00|12230.3|12220.3|12226.3|12216.3|12251.3|12241.3|12224.3|12214.3|4650
1713492900000|2024-04-19 02:15:00|12227.3|12217.3|12231.3|12221.3|12244.3|12234.3|12225.3|12215.3|3479
1713493200000|2024-04-19 02:20:00|12230.3|12220.3|12218.3|12208.3|12230.3|12220.3|12215.3|12205.3|3481
1713493500000|2024-04-19 02:25:00|12217.3|12207.3|12229.3|12219.3|12234.3|12224.3|12208.3|12198.3|3147
1713493800000|2024-04-19 02:30:00|12227.3|12217.3|12230.3|12220.3|12240.3|12230.3|12226.3|12216.3|2472
1713494100000|2024-04-19 02:35:00|12229.3|12219.3|12244.3|12234.3|12245.3|12235.3|12227.3|12217.3|1499
1713494400000|2024-04-19 02:40:00|12243.3|12233.3|12218.3|12208.3|12245.3|12235.3|12217.3|12207.3|1377
1713494700000|2024-04-19 02:45:00|12219.3|12209.3|12196.3|12186.3|12221.3|12211.3|12194.3|12184.3|2289
1713495000000|2024-04-19 02:50:00|12198.3|12188.3|12189.3|12179.3|12200.3|12190.3|12187.3|12177.3|2551
1713495300000|2024-04-19 02:55:00|12188.3|12178.3|12161.3|12151.3|12192.3|12182.3|12156.3|12146.3|4835
1713495600000|2024-04-19 03:00:00|12160.3|12150.3|12151.3|12141.3|12175.3|12165.3|12147.3|12137.3|6104
1713495900000|2024-04-19 03:05:00|12152.3|12142.3|12179.3|12169.3|12179.3|12169.3|12147.3|12137.3|4170
1713496200000|2024-04-19 03:10:00|12180.3|12170.3|12184.3|12174.3|12197.3|12187.3|12178.3|12168.3|2562
1713496500000|2024-04-19 03:15:00|12183.3|12173.3|12169.3|12159.3|12194.3|12184.3|12164.3|12154.3|2373
1713496800000|2024-04-19 03:20:00|12168.3|12158.3|12197.3|12187.3|12198.3|12188.3|12167.3|12157.3|1739
1713497100000|2024-04-19 03:25:00|12198.3|12188.3|12193.3|12183.3|12200.3|12190.3|12182.3|12172.3|1500
1713497400000|2024-04-19 03:30:00|12194.3|12184.3|12241.3|12231.3|12251.3|12241.3|12194.3|12184.3|5174
1713497700000|2024-04-19 03:35:00|12240.3|12230.3|12228.3|12218.3|12244.3|12234.3|12228.3|12218.3|1760
1713498000000|2024-04-19 03:40:00|12227.3|12217.3|12223.3|12213.3|12227.3|12217.3|12221.3|12211.3|736
1713498300000|2024-04-19 03:45:00|12224.3|12214.3|12226.3|12216.3|12234.3|12224.3|12224.3|12214.3|797
1713498600000|2024-04-19 03:50:00|12227.3|12217.3|12229.3|12219.3|12231.3|12221.3|12224.3|12214.3|349
1713498900000|2024-04-19 03:55:00|12228.3|12218.3|12232.3|12222.3|12233.3|12223.3|12227.3|12217.3|536
1713499200000|2024-04-19 04:00:00|12231.3|12221.3|12234.3|12224.3|12240.3|12230.3|12229.3|12219.3|613
1713499500000|2024-04-19 04:05:00|12235.3|12225.3|12226.3|12216.3|12235.3|12225.3|12225.3|12215.3|355
1713499800000|2024-04-19 04:10:00|12227.3|12217.3|12226.3|12216.3|12228.3|12218.3|12223.3|12213.3|220
1713500100000|2024-04-19 04:15:00|12225.3|12215.3|12223.3|12213.3|12227.3|12217.3|12223.3|12213.3|157
1713500400000|2024-04-19 04:20:00|12224.3|12214.3|12225.3|12215.3|12226.3|12216.3|12222.3|12212.3|363
1713500700000|2024-04-19 04:25:00|12224.3|12214.3|12226.3|12216.3|12228.3|12218.3|12224.3|12214.3|260
1713501000000|2024-04-19 04:30:00|12227.3|12217.3|12226.3|12216.3|12229.3|12219.3|12225.3|12215.3|445
1713501300000|2024-04-19 04:35:00|12225.3|12215.3|12230.3|12220.3|12231.3|12221.3|12225.3|12215.3|416
1713501600000|2024-04-19 04:40:00|12229.3|12219.3|12228.3|12218.3|12230.3|12220.3|12226.3|12216.3|176
1713501900000|2024-04-19 04:45:00|12227.3|12217.3|12227.3|12217.3|12228.3|12218.3|12224.3|12214.3|420
1713502200000|2024-04-19 04:50:00|12228.3|12218.3|12228.3|12218.3|12229.3|12219.3|12226.3|12216.3|619
1713502500000|2024-04-19 04:55:00|12229.3|12219.3|12224.3|12214.3|12230.3|12220.3|12221.3|12211.3|1852
1713502800000|2024-04-19 05:00:00|12222.3|12212.3|12220.3|12210.3|12232.3|12222.3|12210.3|12200.3|8234
1713503100000|2024-04-19 05:05:00|12221.3|12211.3|12203.3|12193.3|12234.3|12224.3|12201.3|12191.3|2242
1713503400000|2024-04-19 05:10:00|12202.3|12192.3|12204.3|12194.3|12214.3|12204.3|12198.3|12188.3|1911
1713503700000|2024-04-19 05:15:00|12203.3|12193.3|12195.3|12185.3|12208.3|12198.3|12194.3|12184.3|1174
1713504000000|2024-04-19 05:20:00|12196.3|12186.3|12197.3|12187.3|12203.3|12193.3|12194.3|12184.3|1209
1713504300000|2024-04-19 05:25:00|12198.3|12188.3|12209.3|12199.3|12220.3|12210.3|12193.3|12183.3|1168
1713504600000|2024-04-19 05:30:00|12210.3|12200.3|12205.3|12195.3|12216.3|12206.3|12198.3|12188.3|1892
1713504900000|2024-04-19 05:35:00|12206.3|12196.3|12207.3|12197.3|12217.3|12207.3|12204.3|12194.3|1664
1713505200000|2024-04-19 05:40:00|12208.3|12198.3|12201.3|12191.3|12213.3|12203.3|12200.3|12190.3|1720
1713505500000|2024-04-19 05:45:00|12202.3|12192.3|12196.3|12186.3|12209.3|12199.3|12191.3|12181.3|1640
1713505800000|2024-04-19 05:50:00|12197.3|12187.3|12194.3|12184.3|12203.3|12193.3|12191.3|12181.3|1381
1713506100000|2024-04-19 05:55:00|12193.3|12183.3|12176.3|12166.3|12194.3|12184.3|12174.3|12164.3|1570
1713506400000|2024-04-19 06:00:00|12177.3|12167.3|12196.3|12186.3|12196.3|12186.3|12169.3|12159.3|2267
1713506700000|2024-04-19 06:05:00|12197.3|12187.3|12200.3|12190.3|12204.3|12194.3|12193.3|12183.3|1441
1713507000000|2024-04-19 06:10:00|12201.3|12191.3|12202.3|12192.3|12209.3|12199.3|12192.3|12182.3|1589
1713507300000|2024-04-19 06:15:00|12201.3|12191.3|12203.3|12193.3|12208.3|12198.3|12199.3|12189.3|1131
1713507600000|2024-04-19 06:20:00|12204.3|12194.3|12212.3|12202.3|12215.3|12205.3|12201.3|12191.3|1387
1713507900000|2024-04-19 06:25:00|12213.3|12203.3|12197.3|12187.3|12213.3|12203.3|12194.3|12184.3|1364
1713508200000|2024-04-19 06:30:00|12198.3|12188.3|12196.3|12186.3|12203.3|12193.3|12185.3|12175.3|2224
1713508500000|2024-04-19 06:35:00|12195.3|12185.3|12205.3|12195.3|12208.3|12198.3|12189.3|12179.3|1909
1713508800000|2024-04-19 06:40:00|12204.3|12194.3|12205.3|12195.3|12209.3|12199.3|12200.3|12190.3|2205
1713509100000|2024-04-19 06:45:00|12204.3|12194.3|12199.3|12189.3|12212.3|12202.3|12199.3|12189.3|3459
1713509400000|2024-04-19 06:50:00|12198.3|12188.3|12196.3|12186.3|12206.3|12196.3|12195.3|12185.3|4177
1713509700000|2024-04-19 06:55:00|12197.3|12187.3|12199.3|12189.3|12203.3|12193.3|12194.3|12184.3|3268
1713510000000|2024-04-19 07:00:00|12200.3|12190.3|12195.3|12185.3|12203.3|12193.3|12193.3|12183.3|1139
1713510300000|2024-04-19 07:05:00|12194.3|12184.3|12201.3|12191.3|12203.3|12193.3|12192.3|12182.3|675
1713510600000|2024-04-19 07:10:00|12200.3|12190.3|12205.3|12195.3|12207.3|12197.3|12200.3|12190.3|1221
1713510900000|2024-04-19 07:15:00|12204.3|12194.3|12202.3|12192.3|12208.3|12198.3|12202.3|12192.3|303
1713511200000|2024-04-19 07:20:00|12201.3|12191.3|12202.3|12192.3|12209.3|12199.3|12201.3|12191.3|507
1713511500000|2024-04-19 07:25:00|12201.3|12191.3|12205.3|12195.3|12205.3|12195.3|12199.3|12189.3|559
1713511800000|2024-04-19 07:30:00|12206.3|12196.3|12202.3|12192.3|12207.3|12197.3|12199.3|12189.3|299
1713512100000|2024-04-19 07:35:00|12201.3|12191.3|12202.3|12192.3|12206.3|12196.3|12201.3|12191.3|429
1713512400000|2024-04-19 07:40:00|12203.3|12193.3|12205.3|12195.3|12205.3|12195.3|12200.3|12190.3|644
1713512700000|2024-04-19 07:45:00|12206.3|12196.3|12197.3|12187.3|12208.3|12198.3|12196.3|12186.3|648
1713513000000|2024-04-19 07:50:00|12198.3|12188.3|12200.3|12190.3|12201.3|12191.3|12197.3|12187.3|267
1713513300000|2024-04-19 07:55:00|12199.3|12189.3|12201.3|12191.3|12203.3|12193.3|12199.3|12189.3|239
1713513600000|2024-04-19 08:00:00|12198|12187|12194|12182|12200|12189|12193|12181|653
1713513900000|2024-04-19 08:05:00|12193|12181|12191|12180|12194|12183|12188|12177|1058
1713514200000|2024-04-19 08:10:00|12192|12181|12189|12178|12192|12181|12187|12176|692
1713514500000|2024-04-19 08:15:00|12190|12177|12200|12189|12201|12190|12189|12177|657
1713514800000|2024-04-19 08:20:00|12199|12188|12199|12188|12200|12189|12191|12180|565
1713515100000|2024-04-19 08:25:00|12198|12187|12197|12185|12200|12189|12197|12185|428
1713515400000|2024-04-19 08:30:00|12201.6|12177.6|12194.5|12170.5|12204.3|12180.3|12193.8|12169.8|0
1713515700000|2024-04-19 08:35:00|12194.3|12170.3|12193.6|12169.6|12196.5|12172.5|12191.1|12167.1|705
1713516000000|2024-04-19 08:40:00|12193.8|12169.8|12187.6|12163.6|12194|12170|12186.5|12162.5|0
1713516300000|2024-04-19 08:45:00|12187.7|12163.7|12192.2|12168.2|12193.1|12169.1|12185.8|12161.8|0
1713516600000|2024-04-19 08:50:00|12192.9|12168.9|12194.7|12170.7|12197.5|12173.5|12192.7|12168.7|0
1713516900000|2024-04-19 08:55:00|12194.5|12170.5|12192.9|12168.9|12196.5|12172.5|12190.2|12166.2|0
1713517200000|2024-04-19 09:00:00|12193.1|12169.1|12196|12184|12198|12187|12188|12169.1|299
1713517500000|2024-04-19 09:05:00|12195|12183|12194|12182|12196|12184|12193|12181|87
1713517800000|2024-04-19 09:10:00|12195|12183|12191|12180|12195|12183|12191|12180|169
1713518100000|2024-04-19 09:15:00|12192|12179|12192|12181|12195|12184|12192|12179|196
1713518400000|2024-04-19 09:20:00|12193|12182|12196|12185|12196|12185|12193|12181|55
1713518700000|2024-04-19 09:25:00|12197|12186|12203|12191|12204|12193|12196|12184|136
1713519000000|2024-04-19 09:30:00|12202|12192|12206|12195|12206|12195|12202|12191|115
1713519300000|2024-04-19 09:35:00|12205|12194|12204|12192|12206|12195|12203|12192|77
1713519600000|2024-04-19 09:40:00|12203|12193|12200|12189|12205|12193|12200|12189|142
1713519900000|2024-04-19 09:45:00|12201|12190|12198|12187|12204|12193|12197|12186|442
1713520200000|2024-04-19 09:50:00|12199|12188|12201|12189|12203|12191|12198|12187|217
1713520500000|2024-04-19 09:55:00|12200|12190|12198|12187|12202|12191|12198|12186|99
1713520800000|2024-04-19 10:00:00|12199|12188|12195|12184|12199|12188|12195|12184|75
1713521100000|2024-04-19 10:05:00|12196|12183|12193|12182|12198|12187|12192|12180|168
1713521400000|2024-04-19 10:10:00|12194|12183|12191|12180|12194|12183|12191|12180|105
1713521700000|2024-04-19 10:15:00|12190|12179|12189|12177|12192|12180|12188|12177|316
1713522000000|2024-04-19 10:20:00|12188|12176|12184|12173|12188|12177|12184|12173|155
1713522300000|2024-04-19 10:25:00|12185|12174|12190|12178|12190|12179|12184|12173|530
1713522600000|2024-04-19 10:30:00|12189|12179|12194|12183|12196|12185|12189|12179|128
1713522900000|2024-04-19 10:35:00|12195|12184|12195|12183|12196|12185|12193|12182|87
1713523200000|2024-04-19 10:40:00|12194|12182|12189|12178|12195|12184|12189|12178|65
1713523500000|2024-04-19 10:45:00|12190|12179|12194|12183|12195|12184|12190|12179|82
1713523800000|2024-04-19 10:50:00|12195|12182|12193|12181|12195|12183|12192|12180|45
1713524100000|2024-04-19 10:55:00|12192|12182|12198|12187|12199|12187|12192|12181|132
1713524400000|2024-04-19 11:00:00|12197|12186|12192|12181|12199|12187|12192|12181|90
1713524700000|2024-04-19 11:05:00|12193|12182|12190|12179|12193|12182|12190|12178|69
1713525000000|2024-04-19 11:10:00|12191|12180|12188|12176|12192|12181|12187|12176|61
1713525300000|2024-04-19 11:15:00|12187|12177|12188|12177|12198|12186|12187|12176|460
1713525600000|2024-04-19 11:20:00|12189|12176|12189|12178|12190|12179|12186|12175|130
1713525900000|2024-04-19 11:25:00|12190|12179|12190|12179|12192|12181|12189|12178|165
1713526200000|2024-04-19 11:30:00|12191|12180|12191|12180|12193|12182|12190|12178|150
1713526500000|2024-04-19 11:35:00|12190|12179|12190|12179|12191|12180|12189|12178|165
1713526800000|2024-04-19 11:40:00|12191|12181|12195|12183|12196|12185|12191|12181|83
1713527100000|2024-04-19 11:45:00|12194|12182|12191|12180|12194|12183|12190|12179|117
1713527400000|2024-04-19 11:50:00|12190|12179|12190|12179|12191|12180|12188|12177|95
1713527700000|2024-04-19 11:55:00|12191|12178|12194|12183|12194|12183|12189|12178|75
1713528000000|2024-04-19 12:00:00|12193|12182|12192|12181|12194|12183|12190|12179|87
1713528300000|2024-04-19 12:05:00|12191|12180|12191|12180|12193|12182|12190|12178|49
1713528600000|2024-04-19 12:10:00|12192|12181|12196|12185|12196|12185|12190|12179|360
1713528900000|2024-04-19 12:15:00|12197|12184|12201|12190|12201|12190|12195|12184|102
1713529200000|2024-04-19 12:20:00|12200|12189|12204|12193|12205|12194|12199|12188|157
1713529500000|2024-04-19 12:25:00|12203|12192|12205|12194|12206|12194|12202|12191|97
1713529800000|2024-04-19 12:30:00|12206|12195|12211|12200|12212|12201|12204|12193|850
1713530100000|2024-04-19 12:35:00|12212|12201|12210|12199|12213|12202|12209|12198|129
1713530400000|2024-04-19 12:40:00|12209|12198|12212|12201|12213|12202|12209|12198|306
1713530700000|2024-04-19 12:45:00|12211|12200|12218|12207|12218|12207|12211|12200|308
1713531000000|2024-04-19 12:50:00|12219|12208|12219|12207|12219|12208|12217|12206|180
1713531300000|2024-04-19 12:55:00|12218|12208|12221|12210|12221|12210|12218|12207|253
1713531600000|2024-04-19 13:00:00|12222|12211|12222|12211|12223|12212|12221|12210|337
1713531900000|2024-04-19 13:05:00|12221|12210|12222|12211|12223|12212|12219|12208|414
1713532200000|2024-04-19 13:10:00|12223|12212|12220|12209|12223|12212|12220|12209|149
1713532500000|2024-04-19 13:15:00|12219|12208|12219|12207|12221|12209|12218|12207|271
1713532800000|2024-04-19 13:20:00|12218|12208|12222|12211|12222|12211|12217|12206|102
1713533100000|2024-04-19 13:25:00|12221|12210|12221|12210|12223|12212|12219|12208|184
1713533400000|2024-04-19 13:30:00|12222|12209|12235|12224|12236|12225|12219|12208|1287
1713533700000|2024-04-19 13:35:00|12234|12223|12231|12220|12237|12226|12226|12215|830
1713534000000|2024-04-19 13:40:00|12232|12219|12233|12222|12237|12226|12229|12218|575
1713534300000|2024-04-19 13:45:00|12234|12223|12231|12220|12238|12226|12231|12220|402
1713534600000|2024-04-19 13:50:00|12230|12219|12232|12221|12234|12222|12228|12217|311
1713534900000|2024-04-19 13:55:00|12231|12220|12224|12213|12233|12222|12223|12212|304
1713535200000|2024-04-19 14:00:00|12223|12212|12229|12217|12229|12218|12223|12212|589
1713535500000|2024-04-19 14:05:00|12228|12218|12227|12216|12230|12219|12227|12215|171
1713535800000|2024-04-19 14:10:00|12226|12215|12222|12211|12226|12215|12222|12211|340
1713536100000|2024-04-19 14:15:00|12223|12212|12224|12213|12225|12214|12221|12210|212
1713536400000|2024-04-19 14:20:00|12225|12212|12224|12213|12232|12221|12224|12212|241
1713536700000|2024-04-19 14:25:00|12225|12214|12231|12219|12231|12220|12223|12212|620
1713537000000|2024-04-19 14:30:00|12232|12220|12231|12220|12236|12225|12231|12220|227
1713537300000|2024-04-19 14:35:00|12230|12219|12227|12216|12231|12220|12224|12213|386
1713537600000|2024-04-19 14:40:00|12228|12217|12233|12222|12234|12223|12228|12217|399
1713537900000|2024-04-19 14:45:00|12234|12221|12235|12224|12236|12225|12233|12221|644
1713538200000|2024-04-19 14:50:00|12236|12225|12229|12218|12237|12226|12229|12218|291
1713538500000|2024-04-19 14:55:00|12228|12217|12230|12219|12231|12220|12228|12217|357
1713538800000|2024-04-19 15:00:00|12229|12218|12237|12226|12238|12227|12229|12217|303
1713539100000|2024-04-19 15:05:00|12238|12225|12235|12224|12238|12226|12234|12223|404
1713539400000|2024-04-19 15:10:00|12234|12223|12229|12218|12234|12223|12228|12217|391
1713539700000|2024-04-19 15:15:00|12230|12219|12232|12221|12235|12224|12230|12219|441
1713540000000|2024-04-19 15:20:00|12233|12222|12228|12217|12234|12223|12228|12217|283
1713540300000|2024-04-19 15:25:00|12227|12216|12228|12217|12229|12217|12226|12215|182
1713540600000|2024-04-19 15:30:00|12227|12216|12224|12213|12229|12217|12224|12213|95
1713540900000|2024-04-19 15:35:00|12225|12214|12226|12215|12227|12216|12224|12213|105
1713541200000|2024-04-19 15:40:00|12227|12216|12225|12214|12227|12216|12222|12211|153
1713541500000|2024-04-19 15:45:00|12226|12215|12225|12214|12226|12215|12224|12213|92
1713541800000|2024-04-19 15:50:00|12226|12215|12225|12213|12227|12216|12224|12213|93
1713542100000|2024-04-19 15:55:00|12224|12214|12223|12212|12226|12214|12221|12210|123
1713542400000|2024-04-19 16:00:00|12224|12213|12225|12214|12227|12216|12224|12212|178
1713542700000|2024-04-19 16:05:00|12224|12213|12223|12212|12225|12214|12223|12212|65
1713543000000|2024-04-19 16:10:00|12224|12211|12219|12208|12224|12212|12219|12208|106
1713543300000|2024-04-19 16:15:00|12220|12209|12215|12204|12220|12209|12215|12204|56
1713543600000|2024-04-19 16:20:00|12216|12205|12217|12206|12219|12208|12216|12205|87
1713543900000|2024-04-19 16:25:00|12218|12207|12216|12205|12220|12209|12216|12204|45
1713544200000|2024-04-19 16:30:00|12217|12206|12219|12208|12220|12209|12216|12205|74
1713544500000|2024-04-19 16:35:00|12220|12209|12214|12203|12220|12209|12214|12203|30
1713544800000|2024-04-19 16:40:00|12215|12204|12218|12207|12219|12208|12213|12202|69
1713545100000|2024-04-19 16:45:00|12219|12206|12218|12207|12220|12209|12218|12206|43
1713545400000|2024-04-19 16:50:00|12219|12208|12219|12208|12221|12210|12218|12208|62
1713545700000|2024-04-19 16:55:00|12220|12209|12223|12212|12224|12212|12220|12209|69
1713546000000|2024-04-19 17:00:00|12222|12211|12222|12211|12223|12212|12220|12209|173
1713546300000|2024-04-19 17:05:00|12223|12212|12223|12212|12224|12213|12221|12210|60
1713546600000|2024-04-19 17:10:00|12224|12213|12224|12213|12225|12214|12222|12211|55
1713546900000|2024-04-19 17:15:00|12223|12212|12227|12216|12228|12217|12223|12212|52
1713547200000|2024-04-19 17:20:00|12228|12217|12223|12212|12228|12217|12223|12212|63
1713547500000|2024-04-19 17:25:00|12222|12211|12220|12209|12223|12212|12219|12208|68
1713547800000|2024-04-19 17:30:00|12221|12210|12224|12213|12224|12213|12220|12210|43
1713548100000|2024-04-19 17:35:00|12225|12214|12222|12211|12225|12214|12222|12211|24
1713548400000|2024-04-19 17:40:00|12223|12212|12224|12212|12224|12213|12222|12211|6
1713548700000|2024-04-19 17:45:00|12225|12213|12229|12218|12229|12218|12225|12213|42
1713549000000|2024-04-19 17:50:00|12230|12219|12230|12219|12230|12219|12228|12217|77
1713549300000|2024-04-19 17:55:00|12229|12218|12226|12215|12229|12218|12224|12213|88
1713549600000|2024-04-19 18:00:00|12225|12214|12224|12212|12225|12215|12222|12210|103
1713549900000|2024-04-19 18:05:00|12223|12213|12225|12214|12227|12216|12221|12210|61
1713550200000|2024-04-19 18:10:00|12224|12213|12223|12212|12225|12214|12223|12212|43
1713550500000|2024-04-19 18:15:00|12222|12211|12226|12215|12227|12216|12221|12210|81
1713550800000|2024-04-19 18:20:00|12227|12216|12227|12215|12228|12217|12225|12214|101
1713551100000|2024-04-19 18:25:00|12226|12216|12222|12210|12227|12216|12221|12210|151
1713551400000|2024-04-19 18:30:00|12221|12211|12224|12213|12225|12214|12221|12210|41
1713551700000|2024-04-19 18:35:00|12223|12212|12222|12210|12224|12213|12221|12210|63
1713552000000|2024-04-19 18:40:00|12221|12209|12219|12208|12222|12211|12219|12208|160
1713552300000|2024-04-19 18:45:00|12220|12209|12219|12208|12220|12209|12217|12206|157
1713552600000|2024-04-19 18:50:00|12218|12207|12218|12207|12219|12208|12216|12205|109
1713552900000|2024-04-19 18:55:00|12217|12206|12221|12210|12221|12210|12217|12206|77
1713553200000|2024-04-19 19:00:00|12220|12209|12223|12211|12225|12214|12219|12208|94
1713553500000|2024-04-19 19:05:00|12222|12212|12226|12214|12226|12215|12222|12210|78
1713553800000|2024-04-19 19:10:00|12225|12215|12227|12216|12228|12217|12225|12214|77
1713554100000|2024-04-19 19:15:00|12226|12215|12226|12215|12227|12216|12225|12214|28
1713554400000|2024-04-19 19:20:00|12227|12216|12225|12214|12227|12216|12225|12214|44
1713554700000|2024-04-19 19:25:00|12226|12213|12226|12215|12227|12216|12224|12213|31
1713555000000|2024-04-19 19:30:00|12227|12216|12225|12214|12227|12216|12224|12213|41
1713555300000|2024-04-19 19:35:00|12224|12213|12223|12212|12225|12214|12222|12211|123
1713555600000|2024-04-19 19:40:00|12224|12211|12221.5|12211.5|12224|12211.5|12220|12209|230
1713555900000|2024-04-19 19:45:00|12222|12212|12227.5|12217.5|12228|12218|12221.5|12211.5|305
1713556200000|2024-04-19 19:50:00|12227|12217|12231.5|12221.5|12231.5|12221.5|12226.5|12216.5|192
1713556500000|2024-04-19 19:55:00|12231|12221|12235|12225|12236|12226|12230.5|12220.5|388
1713556800000|2024-04-19 20:00:00|12234.5|12224.5|12235|12225|12235.5|12225.5|12233.5|12223.5|98
1713557100000|2024-04-19 20:05:00|12234.5|12224.5|12233|12223|12234.5|12224.5|12233|12223|61
1713557400000|2024-04-19 20:10:00|12232.5|12222.5|12231.5|12221.5|12233|12223|12231.5|12221.5|36
1713557700000|2024-04-19 20:15:00|12232|12222|12232.5|12222.5|12233|12223|12231.5|12221.5|37
1713558000000|2024-04-19 20:20:00|12232|12222|12232|12222|12232.5|12222.5|12232|12222|12
1713558300000|2024-04-19 20:25:00|12231.5|12221.5|12233|12223|12233|12223|12231.5|12221.5|19
1713558600000|2024-04-19 20:30:00|12232.5|12222.5|12233|12223|12233|12223|12232.5|12222.5|8
1713558900000|2024-04-19 20:35:00|12233.5|12223.5|12233|12223|12233.5|12223.5|12232.5|12222.5|10
1713559200000|2024-04-19 20:40:00|12233.5|12223.5|12233|12223|12233.5|12223.5|12233|12223|25
1713559500000|2024-04-19 20:45:00|12232.5|12222.5|12231.5|12221.5|12232.5|12222.5|12231.5|12221.5|2
1713559800000|2024-04-19 20:50:00|12232|12222|12233|12223|12233.5|12223.5|12232|12222|21
1713560100000|2024-04-19 20:55:00|12233.5|12223.5|12236|12226|12236.5|12226.5|12233.5|12223.5|77
1713736800000|2024-04-21 22:00:00|12258.5|12234.5|12263.1|12239.1|12267.3|12243.3|12258.5|12234.5|0
1713737100000|2024-04-21 22:05:00|12263|12239|12260.9|12236.9|12263|12239|12256.3|12232.3|0
1713737400000|2024-04-21 22:10:00|12261.3|12237.3|12266|12242|12266.6|12242.6|12261.1|12237.1|0
1713737700000|2024-04-21 22:15:00|12265.6|12241.6|12264.9|12240.9|12265.9|12241.9|12262.8|12238.8|0
1713738000000|2024-04-21 22:20:00|12265.1|12241.1|12263.6|12239.6|12265.6|12241.6|12262.8|12238.8|0
1713738300000|2024-04-21 22:25:00|12264|12240|12265.8|12241.8|12267.8|12243.8|12262.8|12238.8|0
1713738600000|2024-04-21 22:30:00|12266.6|12242.6|12266.8|12242.8|12268|12244|12263.8|12239.8|0
1713738900000|2024-04-21 22:35:00|12267.2|12243.2|12266|12242|12268|12244|12264.8|12240.8|0
1713739200000|2024-04-21 22:40:00|12265.6|12241.6|12268.4|12244.4|12268.8|12244.8|12265.2|12241.2|0
1713739500000|2024-04-21 22:45:00|12268.4|12244.4|12268.4|12244.4|12269.2|12245.2|12267.4|12243.4|0
1713739800000|2024-04-21 22:50:00|12268.8|12244.8|12268.4|12244.4|12269.2|12245.2|12267.8|12243.8|0
1713740100000|2024-04-21 22:55:00|12268.6|12244.6|12270|12246|12272.1|12248.1|12268.4|12244.4|0
1713740400000|2024-04-21 23:00:00|12270.2|12246.2|12271.6|12247.6|12272.4|12248.4|12269.8|12245.8|0
1713740700000|2024-04-21 23:05:00|12270.8|12246.8|12268.4|12244.4|12271.6|12247.6|12267.5|12243.5|0
1713741000000|2024-04-21 23:10:00|12268.6|12244.6|12266.4|12242.4|12269.6|12245.6|12266.4|12242.4|0
1713741300000|2024-04-21 23:15:00|12266.6|12242.6|12267|12243|12268|12244|12266.4|12242.4|0
1713741600000|2024-04-21 23:20:00|12267.2|12243.2|12267.2|12243.2|12267.6|12243.6|12265.6|12241.6|0
1713741900000|2024-04-21 23:25:00|12267.6|12243.6|12268.4|12244.4|12269.6|12245.6|12267.6|12243.6|0
1713742200000|2024-04-21 23:30:00|12267.4|12243.4|12266.8|12242.8|12267.6|12243.6|12266|12242|0
1713742500000|2024-04-21 23:35:00|12267.2|12243.2|12269.6|12245.6|12271.2|12247.2|12266.8|12242.8|0
1713742800000|2024-04-21 23:40:00|12269.8|12245.8|12271.2|12247.2|12271.2|12247.2|12269.2|12245.2|0
1713743100000|2024-04-21 23:45:00|12271.1|12247.1|12270.9|12246.9|12272.1|12248.1|12269.8|12245.8|0
1713743400000|2024-04-21 23:50:00|12270.7|12246.7|12271.7|12247.7|12272.5|12248.5|12269.6|12245.6|0
1713743700000|2024-04-21 23:55:00|12271.5|12247.5|12273.1|12249.1|12274.5|12250.5|12270.4|12246.4|0
1713744000000|2024-04-22 00:00:00|12272.9|12248.9|12271.8|12247.8|12273.5|12249.5|12271|12247|0
1713744300000|2024-04-22 00:05:00|12272.2|12248.2|12273.4|12249.4|12275.9|12251.9|12272|12248|0
1713744600000|2024-04-22 00:10:00|12273.1|12249.1|12274|12250|12274|12250|12270.3|12246.3|0
1713744900000|2024-04-22 00:15:00|12275|12251|12280.3|12256.3|12281.6|12257.6|12274.9|12250.9|0
1713745200000|2024-04-22 00:20:00|12280.1|12256.1|12280.7|12256.7|12281.8|12257.8|12279.3|12255.3|0
1713745500000|2024-04-22 00:25:00|12281.1|12257.1|12285.3|12261.3|12287.7|12263.7|12279.6|12255.6|0
1713745800000|2024-04-22 00:30:00|12284.9|12260.9|12282.8|12258.8|12285.3|12261.3|12282.1|12258.1|0
1713746100000|2024-04-22 00:35:00|12283|12259|12275.2|12251.2|12283.7|12259.7|12273.9|12249.9|0
1713746400000|2024-04-22 00:40:00|12275.3|12251.3|12278|12254|12284.8|12260.8|12266.3|12242.3|0
1713746700000|2024-04-22 00:45:00|12278.7|12254.7|12282.6|12258.6|12283.8|12259.8|12278.7|12254.7|0
1713747000000|2024-04-22 00:50:00|12282.8|12258.8|12266.9|12242.9|12283|12259|12266.2|12242.2|0
1713747300000|2024-04-22 00:55:00|12266.6|12242.6|12250.4|12226.4|12266.6|12242.6|12250.3|12226.3|0
1713747600000|2024-04-22 01:00:00|12227.9|12217.9|12215.9|12205.9|12229.9|12219.9|12204.9|12194.9|4361
1713747900000|2024-04-22 01:05:00|12215.4|12205.4|12231.9|12221.9|12232.9|12222.9|12209.9|12199.9|1621
1713748200000|2024-04-22 01:10:00|12231.4|12221.4|12232.9|12222.9|12237.9|12227.9|12229.9|12219.9|1587
1713748500000|2024-04-22 01:15:00|12231.4|12221.4|12219.4|12209.4|12239.9|12229.9|12209.9|12199.9|4335
1713748800000|2024-04-22 01:20:00|12218.9|12208.9|12233.4|12223.4|12233.9|12223.9|12210.9|12200.9|3850
1713749100000|2024-04-22 01:25:00|12231.9|12221.9|12246.9|12236.9|12254.4|12244.4|12231.9|12221.9|4346
1713749400000|2024-04-22 01:30:00|12245.9|12235.9|12294.9|12284.9|12333.9|12323.9|12235.9|12225.9|26456
1713749700000|2024-04-22 01:35:00|12293.4|12283.4|12288.9|12278.9|12323.9|12313.9|12266.9|12256.9|17423
1713750000000|2024-04-22 01:40:00|12291.9|12281.9|12281.9|12271.9|12297.9|12287.9|12275.9|12265.9|5382
1713750300000|2024-04-22 01:45:00|12281.4|12271.4|12301.4|12291.4|12315.4|12305.4|12263.4|12253.4|8030
1713750600000|2024-04-22 01:50:00|12300.4|12290.4|12284.4|12274.4|12314.4|12304.4|12283.4|12273.4|4642
1713750900000|2024-04-22 01:55:00|12282.4|12272.4|12299.4|12289.4|12304.4|12294.4|12268.4|12258.4|5818
1713751200000|2024-04-22 02:00:00|12300.4|12290.4|12305.4|12295.4|12318.4|12308.4|12287.4|12277.4|5737
1713751500000|2024-04-22 02:05:00|12303.4|12293.4|12305.4|12295.4|12318.4|12308.4|12286.4|12276.4|5722
1713751800000|2024-04-22 02:10:00|12304.4|12294.4|12281.4|12271.4|12313.4|12303.4|12277.4|12267.4|3701
1713752100000|2024-04-22 02:15:00|12280.4|12270.4|12300.4|12290.4|12302.4|12292.4|12277.4|12267.4|2354
1713752400000|2024-04-22 02:20:00|12299.4|12289.4|12297.4|12287.4|12307.4|12297.4|12288.4|12278.4|2342
1713752700000|2024-04-22 02:25:00|12298.4|12288.4|12318.4|12308.4|12321.4|12311.4|12295.4|12285.4|3790
1713753000000|2024-04-22 02:30:00|12319.4|12309.4|12303.4|12293.4|12320.4|12310.4|12302.4|12292.4|1840
1713753300000|2024-04-22 02:35:00|12304.4|12294.4|12305.4|12295.4|12309.4|12299.4|12297.4|12287.4|1452
1713753600000|2024-04-22 02:40:00|12306.4|12296.4|12273.4|12263.4|12307.4|12297.4|12273.4|12263.4|2032
1713753900000|2024-04-22 02:45:00|12274.4|12264.4|12263.4|12253.4|12276.4|12266.4|12262.4|12252.4|1760
1713754200000|2024-04-22 02:50:00|12262.4|12252.4|12268.4|12258.4|12285.4|12275.4|12259.4|12249.4|4755
1713754500000|2024-04-22 02:55:00|12266.4|12256.4|12250.4|12240.4|12267.4|12257.4|12248.4|12238.4|2120
1713754800000|2024-04-22 03:00:00|12249.4|12239.4|12242.4|12232.4|12253.4|12243.4|12240.4|12230.4|2249
1713755100000|2024-04-22 03:05:00|12243.4|12233.4|12216.4|12206.4|12245.4|12235.4|12216.4|12206.4|2351
1713755400000|2024-04-22 03:10:00|12215.4|12205.4|12212.4|12202.4|12220.4|12210.4|12206.4|12196.4|2844
1713755700000|2024-04-22 03:15:00|12213.4|12203.4|12210.4|12200.4|12222.4|12212.4|12209.4|12199.4|2465
1713756000000|2024-04-22 03:20:00|12209.4|12199.4|12222.4|12212.4|12225.4|12215.4|12196.4|12186.4|2190
1713756300000|2024-04-22 03:25:00|12221.4|12211.4|12214.4|12204.4|12223.4|12213.4|12202.4|12192.4|1743
1713756600000|2024-04-22 03:30:00|12211.4|12201.4|12208.4|12198.4|12216.4|12206.4|12205.4|12195.4|512
1713756900000|2024-04-22 03:35:00|12209.4|12199.4|12216.4|12206.4|12217.4|12207.4|12209.4|12199.4|410
1713757200000|2024-04-22 03:40:00|12215.4|12205.4|12218.4|12208.4|12219.4|12209.4|12213.4|12203.4|370
1713757500000|2024-04-22 03:45:00|12217.4|12207.4|12214.4|12204.4|12221.4|12211.4|12214.4|12204.4|340
1713757800000|2024-04-22 03:50:00|12213.4|12203.4|12215.4|12205.4|12217.4|12207.4|12212.4|12202.4|235
1713758100000|2024-04-22 03:55:00|12214.4|12204.4|12213.4|12203.4|12216.4|12206.4|12212.4|12202.4|214
1713758400000|2024-04-22 04:00:00|12212.4|12202.4|12213.4|12203.4|12216.4|12206.4|12210.4|12200.4|402
1713758700000|2024-04-22 04:05:00|12212.4|12202.4|12215.4|12205.4|12215.4|12205.4|12212.4|12202.4|187
1713759000000|2024-04-22 04:10:00|12216.4|12206.4|12219.4|12209.4|12223.4|12213.4|12216.4|12206.4|366
1713759300000|2024-04-22 04:15:00|12220.4|12210.4|12225.4|12215.4|12225.4|12215.4|12220.4|12210.4|324
1713759600000|2024-04-22 04:20:00|12224.4|12214.4|12221.4|12211.4|12226.4|12216.4|12221.4|12211.4|206
1713759900000|2024-04-22 04:25:00|12220.4|12210.4|12225.4|12215.4|12226.4|12216.4|12220.4|12210.4|313
1713760200000|2024-04-22 04:30:00|12226.4|12216.4|12225.4|12215.4|12226.4|12216.4|12224.4|12214.4|139
1713760500000|2024-04-22 04:35:00|12224.4|12214.4|12226.4|12216.4|12226.4|12216.4|12222.4|12212.4|165
1713760800000|2024-04-22 04:40:00|12225.4|12215.4|12225.4|12215.4|12226.4|12216.4|12224.4|12214.4|96
1713761100000|2024-04-22 04:45:00|12226.4|12216.4|12228.4|12218.4|12229.4|12219.4|12224.4|12214.4|294
1713761400000|2024-04-22 04:50:00|12229.4|12219.4|12222.4|12212.4|12230.4|12220.4|12222.4|12212.4|269
1713761700000|2024-04-22 04:55:00|12223.4|12213.4|12220.4|12210.4|12224.4|12214.4|12220.4|12210.4|329
1713762000000|2024-04-22 05:00:00|12219.4|12209.4|12217.4|12207.4|12236.4|12226.4|12212.4|12202.4|2840
1713762300000|2024-04-22 05:05:00|12218.4|12208.4|12219.4|12209.4|12233.4|12223.4|12215.4|12205.4|1513
1713762600000|2024-04-22 05:10:00|12218.4|12208.4|12229.4|12219.4|12235.4|12225.4|12215.4|12205.4|1116
1713762900000|2024-04-22 05:15:00|12228.4|12218.4|12221.4|12211.4|12234.4|12224.4|12219.4|12209.4|965
1713763200000|2024-04-22 05:20:00|12220.4|12210.4|12223.4|12213.4|12233.4|12223.4|12214.4|12204.4|1206
1713763500000|2024-04-22 05:25:00|12222.4|12212.4|12226.4|12216.4|12236.4|12226.4|12219.4|12209.4|888
1713763800000|2024-04-22 05:30:00|12225.4|12215.4|12230.4|12220.4|12238.4|12228.4|12222.4|12212.4|959
1713764100000|2024-04-22 05:35:00|12228.4|12218.4|12225.4|12215.4|12232.4|12222.4|12223.4|12213.4|668
1713764400000|2024-04-22 05:40:00|12224.4|12214.4|12223.4|12213.4|12228.4|12218.4|12218.4|12208.4|1077
1713764700000|2024-04-22 05:45:00|12224.4|12214.4|12234.4|12224.4|12238.4|12228.4|12222.4|12212.4|1104
1713765000000|2024-04-22 05:50:00|12233.4|12223.4|12247.4|12237.4|12250.4|12240.4|12233.4|12223.4|1897
1713765300000|2024-04-22 05:55:00|12248.4|12238.4|12244.4|12234.4|12252.4|12242.4|12239.4|12229.4|1338
1713765600000|2024-04-22 06:00:00|12245.4|12235.4|12250.4|12240.4|12258.4|12248.4|12244.4|12234.4|1200
1713765900000|2024-04-22 06:05:00|12249.4|12239.4|12238.4|12228.4|12251.4|12241.4|12236.4|12226.4|936
1713766200000|2024-04-22 06:10:00|12237.4|12227.4|12234.4|12224.4|12237.4|12227.4|12230.4|12220.4|948
1713766500000|2024-04-22 06:15:00|12233.4|12223.4|12246.4|12236.4|12248.4|12238.4|12233.4|12223.4|1851
1713766800000|2024-04-22 06:20:00|12247.4|12237.4|12230.4|12220.4|12248.4|12238.4|12230.4|12220.4|1865
1713767100000|2024-04-22 06:25:00|12231.4|12221.4|12220.4|12210.4|12234.4|12224.4|12217.4|12207.4|1942
1713767400000|2024-04-22 06:30:00|12221.4|12211.4|12206.4|12196.4|12221.4|12211.4|12204.4|12194.4|1500
1713767700000|2024-04-22 06:35:00|12207.4|12197.4|12207.4|12197.4|12209.4|12199.4|12202.4|12192.4|1020
1713768000000|2024-04-22 06:40:00|12206.4|12196.4|12222.4|12212.4|12224.4|12214.4|12206.4|12196.4|3417
1713768300000|2024-04-22 06:45:00|12224.4|12214.4|12226.4|12216.4|12230.4|12220.4|12221.4|12211.4|3214
1713768600000|2024-04-22 06:50:00|12227.4|12217.4|12219.4|12209.4|12227.4|12217.4|12216.4|12206.4|5436
1713768900000|2024-04-22 06:55:00|12220.4|12210.4|12229.4|12219.4|12229.4|12219.4|12217.4|12207.4|2649
1713769200000|2024-04-22 07:00:00|12228.4|12218.4|12224.4|12214.4|12228.4|12218.4|12221.4|12211.4|1991
1713769500000|2024-04-22 07:05:00|12223.4|12213.4|12219.4|12209.4|12224.4|12214.4|12218.4|12208.4|346
1713769800000|2024-04-22 07:10:00|12218.4|12208.4|12216.4|12206.4|12220.4|12210.4|12213.4|12203.4|472
1713770100000|2024-04-22 07:15:00|12215.4|12205.4|12217.4|12207.4|12219.4|12209.4|12215.4|12205.4|479
1713770400000|2024-04-22 07:20:00|12216.4|12206.4|12211.4|12201.4|12217.4|12207.4|12211.4|12201.4|268
1713770700000|2024-04-22 07:25:00|12212.4|12202.4|12212.4|12202.4|12214.4|12204.4|12211.4|12201.4|562
1713771000000|2024-04-22 07:30:00|12213.4|12203.4|12209.4|12199.4|12213.4|12203.4|12207.4|12197.4|672
1713771300000|2024-04-22 07:35:00|12208.4|12198.4|12202.4|12192.4|12210.4|12200.4|12201.4|12191.4|604
1713771600000|2024-04-22 07:40:00|12203.4|12193.4|12206.4|12196.4|12209.4|12199.4|12201.4|12191.4|898
1713771900000|2024-04-22 07:45:00|12205.4|12195.4|12207.4|12197.4|12210.4|12200.4|12205.4|12195.4|691
1713772200000|2024-04-22 07:50:00|12206.4|12196.4|12206.4|12196.4|12208.4|12198.4|12204.4|12194.4|501
1713772500000|2024-04-22 07:55:00|12205.4|12195.4|12209.4|12199.4|12209.4|12199.4|12205.4|12195.4|878
1713772800000|2024-04-22 08:00:00|12208.9|12196.9|12205.9|12194.9|12208.9|12197.9|12204.9|12193.9|446
1713773100000|2024-04-22 08:05:00|12204.9|12193.9|12204.9|12192.9|12206.9|12195.9|12203.9|12192.9|694
1713773400000|2024-04-22 08:10:00|12205.9|12193.9|12202.9|12191.9|12205.9|12193.9|12200.9|12189.9|786
1713773700000|2024-04-22 08:15:00|12201.9|12190.9|12204.9|12192.9|12205.9|12193.9|12201.9|12189.9|276
1713774000000|2024-04-22 08:20:00|12203.9|12191.9|12206.9|12195.9|12206.9|12195.9|12201.9|12190.9|603
1713774300000|2024-04-22 08:25:00|12207.9|12196.9|12206.9|12193.9|12212.9|12201.9|12204.9|12193.9|511
1713774600000|2024-04-22 08:30:00|12212.8|12188.8|12215.6|12191.6|12216.5|12192.5|12211.2|12187.2|0
1713774900000|2024-04-22 08:35:00|12215.8|12191.8|12216.5|12192.5|12216.9|12192.9|12214|12190|634
1713775200000|2024-04-22 08:40:00|12216.7|12192.7|12207.7|12183.7|12217.4|12193.4|12207.4|12183.4|0
1713775500000|2024-04-22 08:45:00|12208.1|12184.1|12214.1|12190.1|12215|12191|12207.7|12183.7|0
1713775800000|2024-04-22 08:50:00|12214|12190|12217.5|12193.5|12217.5|12193.5|12211.5|12187.5|0
1713776100000|2024-04-22 08:55:00|12217.1|12193.1|12215.3|12191.3|12218.2|12194.2|12215|12191|0
1713776400000|2024-04-22 09:00:00|12204.9|12192.9|12211.9|12199.9|12212.9|12201.9|12204.9|12192.9|358
1713776700000|2024-04-22 09:05:00|12212.9|12200.9|12211.9|12200.9|12212.9|12201.9|12209.9|12198.9|292
1713777000000|2024-04-22 09:10:00|12212.9|12201.9|12210.9|12199.9|12212.9|12201.9|12210.9|12199.9|126
1713777300000|2024-04-22 09:15:00|12211.9|12200.9|12211.9|12199.9|12213.9|12202.9|12209.9|12198.9|185
1713777600000|2024-04-22 09:20:00|12210.9|12200.9|12213.9|12201.9|12213.9|12202.9|12210.9|12199.9|146
1713777900000|2024-04-22 09:25:00|12212.9|12202.9|12213.9|12202.9|12214.9|12203.9|12212.9|12200.9|134
1713778200000|2024-04-22 09:30:00|12214.9|12201.9|12213.9|12202.9|12214.9|12202.9|12212.9|12201.9|32
1713778500000|2024-04-22 09:35:00|12214.9|12203.9|12215.9|12204.9|12216.9|12204.9|12213.9|12202.9|175
1713778800000|2024-04-22 09:40:00|12216.9|12203.9|12215.9|12204.9|12217.9|12206.9|12214.9|12203.9|98
1713779100000|2024-04-22 09:45:00|12214.9|12203.9|12214.9|12203.9|12215.9|12204.9|12212.9|12201.9|59
1713779400000|2024-04-22 09:50:00|12213.9|12202.9|12213.9|12202.9|12214.9|12203.9|12212.9|12201.9|95
1713779700000|2024-04-22 09:55:00|12212.9|12201.9|12211.9|12200.9|12213.9|12202.9|12211.9|12200.9|53
1713780000000|2024-04-22 10:00:00|12210.9|12199.9|12212.9|12201.9|12214.9|12203.9|12210.9|12199.9|90
1713780300000|2024-04-22 10:05:00|12213.9|12202.9|12213.9|12201.9|12214.9|12203.9|12212.9|12201.9|21
1713780600000|2024-04-22 10:10:00|12212.9|12202.9|12213.9|12202.9|12214.9|12203.9|12212.9|12201.9|20
1713780900000|2024-04-22 10:15:00|12214.9|12203.9|12213.9|12201.9|12215.9|12204.9|12212.9|12201.9|158
1713781200000|2024-04-22 10:20:00|12212.9|12202.9|12212.9|12201.9|12213.9|12202.9|12212.9|12201.9|13
1713781500000|2024-04-22 10:25:00|12211.9|12200.9|12211.9|12200.9|12212.9|12201.9|12211.9|12200.9|10
1713781800000|2024-04-22 10:30:00|12210.9|12199.9|12209.9|12198.9|12211.9|12200.9|12209.9|12198.9|19
1713782100000|2024-04-22 10:35:00|12210.9|12197.9|12211.9|12199.9|12211.9|12200.9|12209.9|12197.9|23
1713782400000|2024-04-22 10:40:00|12210.9|12200.9|12210.9|12198.9|12212.9|12201.9|12209.9|12198.9|34
1713782700000|2024-04-22 10:45:00|12209.9|12197.9|12210.9|12198.9|12210.9|12198.9|12206.9|12195.9|131
1713783000000|2024-04-22 10:50:00|12209.9|12199.9|12210.9|12198.9|12210.9|12199.9|12208.9|12197.9|25
1713783300000|2024-04-22 10:55:00|12209.9|12199.9|12209.9|12198.9|12211.9|12200.9|12208.9|12197.9|32
1713783600000|2024-04-22 11:00:00|12210.9|12197.9|12209.9|12198.9|12211.9|12200.9|12209.9|12197.9|81
1713783900000|2024-04-22 11:05:00|12210.9|12197.9|12209.9|12198.9|12210.9|12199.9|12208.9|12197.9|27
1713784200000|2024-04-22 11:10:00|12208.9|12197.9|12208.9|12197.9|12211.9|12200.9|12207.9|12196.9|153
1713784500000|2024-04-22 11:15:00|12207.9|12196.9|12210.9|12199.9|12213.9|12201.9|12207.9|12196.9|77
1713784800000|2024-04-22 11:20:00|12211.9|12198.9|12208.9|12196.9|12211.9|12198.9|12206.9|12195.9|118
1713785100000|2024-04-22 11:25:00|12207.9|12197.9|12207.9|12195.9|12209.9|12198.9|12205.9|12194.9|111
1713785400000|2024-04-22 11:30:00|12206.9|12194.9|12207.9|12195.9|12208.9|12197.9|12205.9|12194.9|73
1713785700000|2024-04-22 11:35:00|12208.9|12196.9|12211.9|12199.9|12211.9|12200.9|12207.9|12195.9|121
1713786000000|2024-04-22 11:40:00|12210.9|12200.9|12209.9|12197.9|12211.9|12200.9|12209.9|12197.9|82
1713786300000|2024-04-22 11:45:00|12208.9|12198.9|12210.9|12198.9|12210.9|12199.9|12207.9|12195.9|210
1713786600000|2024-04-22 11:50:00|12209.9|12199.9|12210.9|12198.9|12211.9|12200.9|12208.9|12197.9|231
1713786900000|2024-04-22 11:55:00|12209.9|12199.9|12209.9|12197.9|12210.9|12199.9|12208.9|12197.9|85
1713787200000|2024-04-22 12:00:00|12208.9|12198.9|12206.9|12195.9|12209.9|12198.9|12205.9|12194.9|92
1713787500000|2024-04-22 12:05:00|12205.9|12194.9|12205.9|12194.9|12206.9|12195.9|12205.9|12193.9|203
1713787800000|2024-04-22 12:10:00|12206.9|12193.9|12207.9|12196.9|12207.9|12196.9|12204.9|12193.9|161
1713788100000|2024-04-22 12:15:00|12206.9|12195.9|12207.9|12196.9|12208.9|12197.9|12206.9|12195.9|33
1713788400000|2024-04-22 12:20:00|12208.9|12197.9|12206.9|12195.9|12209.9|12198.9|12206.9|12194.9|39
1713788700000|2024-04-22 12:25:00|12205.9|12194.9|12208.9|12196.9|12209.9|12198.9|12204.9|12193.9|160
1713789000000|2024-04-22 12:30:00|12207.9|12197.9|12207.9|12196.9|12208.9|12197.9|12205.9|12194.9|31
1713789300000|2024-04-22 12:35:00|12206.9|12195.9|12208.9|12197.9|12211.9|12200.9|12205.9|12194.9|71
1713789600000|2024-04-22 12:40:00|12209.9|12198.9|12211.9|12199.9|12211.9|12199.9|12207.9|12196.9|43
1713789900000|2024-04-22 12:45:00|12210.9|12198.9|12208.9|12197.9|12211.9|12199.9|12208.9|12197.9|52
1713790200000|2024-04-22 12:50:00|12209.9|12198.9|12207.9|12196.9|12209.9|12198.9|12207.9|12196.9|46
1713790500000|2024-04-22 12:55:00|12208.9|12195.9|12205.9|12194.9|12208.9|12196.9|12205.9|12194.9|52
1713790800000|2024-04-22 13:00:00|12206.9|12193.9|12205.9|12193.9|12206.9|12194.9|12204.9|12193.9|179
1713791100000|2024-04-22 13:05:00|12204.9|12194.9|12204.9|12193.9|12205.9|12194.9|12202.9|12191.9|138
1713791400000|2024-04-22 13:10:00|12203.9|12192.9|12199.9|12188.9|12203.9|12193.9|12199.9|12188.9|224
1713791700000|2024-04-22 13:15:00|12198.9|12187.9|12197.9|12186.9|12200.9|12189.9|12197.9|12186.9|201
1713792000000|2024-04-22 13:20:00|12198.9|12187.9|12199.9|12187.9|12201.9|12190.9|12198.9|12186.9|111
1713792300000|2024-04-22 13:25:00|12198.9|12188.9|12197.9|12186.9|12200.9|12188.9|12197.9|12186.9|85
1713792600000|2024-04-22 13:30:00|12195.9|12184.9|12189.9|12178.9|12204.9|12192.9|12188.9|12177.9|822
1713792900000|2024-04-22 13:35:00|12190.9|12177.9|12196.9|12185.9|12196.9|12185.9|12189.9|12177.9|312
1713793200000|2024-04-22 13:40:00|12195.9|12184.9|12196.9|12185.9|12197.9|12186.9|12191.9|12180.9|409
1713793500000|2024-04-22 13:45:00|12195.9|12184.9|12201.9|12190.9|12203.9|12191.9|12194.9|12183.9|369
1713793800000|2024-04-22 13:50:00|12200.9|12189.9|12204.9|12193.9|12205.9|12194.9|12200.9|12189.9|293
1713794100000|2024-04-22 13:55:00|12205.9|12194.9|12200.9|12189.9|12205.9|12194.9|12199.9|12188.9|113
1713794400000|2024-04-22 14:00:00|12201.9|12190.9|12202.9|12190.9|12204.9|12193.9|12200.9|12189.9|159
1713794700000|2024-04-22 14:05:00|12201.9|12191.9|12204.9|12193.9|12207.9|12196.9|12201.9|12190.9|187
1713795000000|2024-04-22 14:10:00|12205.9|12194.9|12210.9|12199.9|12211.9|12200.9|12205.9|12193.9|407
1713795300000|2024-04-22 14:15:00|12211.9|12200.9|12214.9|12203.9|12215.9|12204.9|12208.9|12197.9|107
1713795600000|2024-04-22 14:20:00|12213.9|12202.9|12208.9|12197.9|12213.9|12202.9|12207.9|12196.9|184
1713795900000|2024-04-22 14:25:00|12207.9|12196.9|12207.9|12196.9|12209.9|12198.9|12204.9|12193.9|113
1713796200000|2024-04-22 14:30:00|12208.9|12197.9|12206.9|12195.9|12210.9|12199.9|12206.9|12195.9|185
1713796500000|2024-04-22 14:35:00|12207.9|12196.9|12213.9|12202.9|12214.9|12203.9|12206.9|12195.9|182
1713796800000|2024-04-22 14:40:00|12212.9|12201.9|12212.9|12201.9|12216.9|12204.9|12210.9|12198.9|191
1713797100000|2024-04-22 14:45:00|12213.9|12202.9|12213.9|12202.9|12215.9|12203.9|12210.9|12199.9|156
1713797400000|2024-04-22 14:50:00|12212.9|12201.9|12210.9|12199.9|12214.9|12203.9|12210.9|12199.9|297
1713797700000|2024-04-22 14:55:00|12209.9|12198.9|12209.9|12198.9|12212.9|12200.9|12208.9|12197.9|117
1713798000000|2024-04-22 15:00:00|12208.9|12197.9|12208.9|12196.9|12209.9|12198.9|12206.9|12195.9|84
1713798300000|2024-04-22 15:05:00|12207.9|12195.9|12204.9|12193.9|12208.9|12197.9|12203.9|12192.9|64
1713798600000|2024-04-22 15:10:00|12205.9|12194.9|12206.9|12195.9|12209.9|12198.9|12204.9|12193.9|98
1713798900000|2024-04-22 15:15:00|12205.9|12194.9|12203.9|12192.9|12206.9|12195.9|12203.9|12192.9|142
1713799200000|2024-04-22 15:20:00|12204.9|12193.9|12206.9|12195.9|12206.9|12195.9|12202.9|12191.9|213
1713799500000|2024-04-22 15:25:00|12207.9|12196.9|12208.9|12197.9|12209.9|12198.9|12207.9|12195.9|65
1713799800000|2024-04-22 15:30:00|12209.9|12196.9|12206.9|12194.9|12209.9|12198.9|12205.9|12194.9|43
1713800100000|2024-04-22 15:35:00|12205.9|12195.9|12208.9|12197.9|12209.9|12198.9|12205.9|12194.9|37
1713800400000|2024-04-22 15:40:00|12207.9|12196.9|12206.9|12195.9|12207.9|12197.9|12205.9|12194.9|40
1713800700000|2024-04-22 15:45:00|12207.9|12194.9|12206.9|12195.9|12208.9|12197.9|12206.9|12194.9|41
1713801000000|2024-04-22 15:50:00|12207.9|12196.9|12211.9|12200.9|12212.9|12201.9|12207.9|12196.9|63
1713801300000|2024-04-22 15:55:00|12210.9|12199.9|12212.9|12201.9|12213.9|12202.9|12210.9|12199.9|63
1713801600000|2024-04-22 16:00:00|12211.9|12200.9|12210.9|12198.9|12212.9|12201.9|12207.9|12196.9|287
1713801900000|2024-04-22 16:05:00|12209.9|12199.9|12209.9|12198.9|12210.9|12199.9|12208.9|12197.9|84
1713802200000|2024-04-22 16:10:00|12210.9|12199.9|12213.9|12202.9|12213.9|12202.9|12209.9|12199.9|26
1713802500000|2024-04-22 16:15:00|12214.9|12203.9|12215.9|12204.9|12217.9|12206.9|12214.9|12203.9|64
1713802800000|2024-04-22 16:20:00|12216.9|12205.9|12217.9|12206.9|12217.9|12206.9|12215.9|12204.9|40
1713803100000|2024-04-22 16:25:00|12216.9|12205.9|12217.9|12206.9|12219.9|12207.9|12215.9|12204.9|108
1713803400000|2024-04-22 16:30:00|12216.9|12205.9|12218.9|12207.9|12218.9|12207.9|12215.9|12204.9|28
1713803700000|2024-04-22 16:35:00|12219.9|12208.9|12219.9|12208.9|12220.9|12209.9|12218.9|12207.9|73
1713804000000|2024-04-22 16:40:00|12220.9|12209.9|12220.9|12209.9|12221.9|12209.9|12219.9|12207.9|60
1713804300000|2024-04-22 16:45:00|12221.9|12210.9|12222.9|12211.9|12222.9|12211.9|12220.9|12209.9|107
1713804600000|2024-04-22 16:50:00|12221.9|12210.9|12222.9|12211.9|12223.9|12212.9|12221.9|12210.9|109
1713804900000|2024-04-22 16:55:00|12221.9|12210.9|12222.9|12211.9|12222.9|12211.9|12220.9|12209.9|38
1713805200000|2024-04-22 17:00:00|12221.9|12210.9|12224.9|12213.9|12226.9|12214.9|12221.9|12210.9|185
1713805500000|2024-04-22 17:05:00|12225.9|12214.9|12223.9|12212.9|12225.9|12214.9|12222.9|12211.9|91
1713805800000|2024-04-22 17:10:00|12224.9|12213.9|12226.9|12215.9|12227.9|12215.9|12223.9|12212.9|155
1713806100000|2024-04-22 17:15:00|12225.9|12214.9|12225.9|12214.9|12226.9|12215.9|12225.9|12214.9|58
1713806400000|2024-04-22 17:20:00|12224.9|12213.9|12226.9|12215.9|12227.9|12216.9|12221.9|12210.9|126
1713806700000|2024-04-22 17:25:00|12227.9|12216.9|12228.9|12217.9|12228.9|12217.9|12226.9|12215.9|139
1713807000000|2024-04-22 17:30:00|12229.9|12218.9|12229.9|12218.9|12230.9|12219.9|12228.9|12217.9|195
1713807300000|2024-04-22 17:35:00|12230.9|12219.9|12232.9|12220.9|12232.9|12220.9|12229.9|12218.9|194
1713807600000|2024-04-22 17:40:00|12231.9|12221.9|12229.9|12218.9|12233.9|12222.9|12229.9|12218.9|142
1713807900000|2024-04-22 17:45:00|12230.9|12219.9|12232.9|12221.9|12233.9|12222.9|12229.9|12218.9|292
1713808200000|2024-04-22 17:50:00|12233.9|12222.9|12236.9|12225.9|12236.9|12225.9|12232.9|12221.9|255
1713808500000|2024-04-22 17:55:00|12235.9|12224.9|12236.9|12225.9|12236.9|12225.9|12231.9|12220.9|174
1713808800000|2024-04-22 18:00:00|12235.9|12224.9|12236.9|12225.9|12236.9|12225.9|12234.9|12223.9|135
1713809100000|2024-04-22 18:05:00|12235.9|12224.9|12234.9|12223.9|12236.9|12225.9|12234.9|12223.9|217
1713809400000|2024-04-22 18:10:00|12235.9|12222.9|12235.9|12224.9|12236.9|12225.9|12235.9|12222.9|156
1713809700000|2024-04-22 18:15:00|12236.9|12223.9|12236.9|12225.9|12237.9|12226.9|12235.9|12223.9|91
1713810000000|2024-04-22 18:20:00|12237.9|12226.9|12237.9|12226.9|12238.9|12226.9|12235.9|12224.9|133
1713810300000|2024-04-22 18:25:00|12236.9|12225.9|12236.9|12225.9|12238.9|12227.9|12236.9|12225.9|69
1713810600000|2024-04-22 18:30:00|12235.9|12224.9|12236.9|12225.9|12238.9|12226.9|12235.9|12224.9|110
1713810900000|2024-04-22 18:35:00|12237.9|12226.9|12235.9|12224.9|12238.9|12227.9|12234.9|12223.9|64
1713811200000|2024-04-22 18:40:00|12236.9|12225.9|12237.9|12225.9|12238.9|12227.9|12233.9|12222.9|66
1713811500000|2024-04-22 18:45:00|12236.9|12224.9|12235.9|12224.9|12237.9|12225.9|12235.9|12224.9|9
1713811800000|2024-04-22 18:50:00|12234.9|12223.9|12233.9|12222.9|12235.9|12224.9|12232.9|12221.9|32
1713812100000|2024-04-22 18:55:00|12234.9|12223.9|12235.9|12224.9|12237.9|12226.9|12234.9|12223.9|291
1713812400000|2024-04-22 19:00:00|12234.9|12223.9|12234.9|12223.9|12236.9|12225.9|12234.9|12223.9|458
1713812700000|2024-04-22 19:05:00|12235.9|12224.9|12235.9|12224.9|12236.9|12225.9|12234.9|12223.9|27
1713813000000|2024-04-22 19:10:00|12234.9|12223.9|12235.9|12224.9|12235.9|12224.9|12234.9|12223.9|173
1713813300000|2024-04-22 19:15:00|12234.9|12223.9|12232.9|12221.9|12234.9|12223.9|12232.9|12221.9|13
1713813600000|2024-04-22 19:20:00|12231.9|12220.9|12231.9|12220.9|12233.9|12222.9|12230.9|12219.9|29
1713813900000|2024-04-22 19:25:00|12232.9|12219.9|12230.9|12219.9|12232.9|12221.9|12230.9|12219.9|17
1713814200000|2024-04-22 19:30:00|12229.9|12218.9|12230.9|12219.9|12232.9|12221.9|12229.9|12218.9|46
1713814500000|2024-04-22 19:35:00|12229.9|12218.9|12231.9|12219.9|12232.9|12221.9|12229.9|12218.9|40
1713814800000|2024-04-22 19:40:00|12230.9|12220.9|12233.4|12223.4|12233.9|12223.4|12230.9|12219.9|47
1713815100000|2024-04-22 19:45:00|12233.9|12223.9|12235.4|12225.4|12235.4|12225.4|12233.4|12223.4|19
1713815400000|2024-04-22 19:50:00|12234.4|12224.4|12233.4|12223.4|12235.4|12225.4|12232.4|12222.4|132
1713815700000|2024-04-22 19:55:00|12232.9|12222.9|12230.4|12220.4|12232.9|12222.9|12230.4|12220.4|55
1713816000000|2024-04-22 20:00:00|12230.9|12220.9|12231.9|12221.9|12231.9|12221.9|12230.4|12220.4|19
1713816300000|2024-04-22 20:05:00|12231.4|12221.4|12231.9|12221.9|12232.9|12222.9|12231.4|12221.4|18
1713816600000|2024-04-22 20:10:00|12231.4|12221.4|12231.9|12221.9|12232.9|12222.9|12231.4|12221.4|6
1713816900000|2024-04-22 20:15:00|12231.4|12221.4|12230.4|12220.4|12231.9|12221.9|12230.4|12220.4|1
1713817200000|2024-04-22 20:20:00|12230.9|12220.9|12231.4|12221.4|12232.4|12222.4|12230.9|12220.9|7
1713817500000|2024-04-22 20:25:00|12231.9|12221.9|12230.9|12220.9|12231.9|12221.9|12230.9|12220.9|14
1713817800000|2024-04-22 20:30:00|12230.4|12220.4|12232.9|12222.9|12232.9|12222.9|12230.4|12220.4|20
1713818100000|2024-04-22 20:35:00|12232.4|12222.4|12231.9|12221.9|12233.4|12223.4|12231.9|12221.9|3
1713818400000|2024-04-22 20:40:00|12232.4|12222.4|12231.9|12221.9|12233.9|12223.9|12231.9|12221.9|38
1713818700000|2024-04-22 20:45:00|12231.4|12221.4|12231.4|12221.4|12231.9|12221.9|12231.4|12221.4|1
1713819000000|2024-04-22 20:50:00|12231.9|12221.9|12232.9|12222.9|12232.9|12222.9|12231.4|12221.4|8
1713819300000|2024-04-22 20:55:00|12233.4|12223.4|12231.9|12221.9|12233.4|12223.4|12231.4|12221.4|25
1713819900000|2024-04-22 21:05:00|12233.9|12223.9|12233.9|12223.9|12233.9|12223.9|12233.9|12223.9|0
1713820200000|2024-04-22 21:10:00|12231.4|12221.4|12231.4|12221.4|12231.4|12221.4|12231.4|12221.4|0
1713820500000|2024-04-22 21:15:00|12238.5|12214.5|12240.3|12216.3|12240.3|12216.3|12238.4|12214.4|0
1713820800000|2024-04-22 21:20:00|12240.1|12216.1|12240.4|12216.4|12240.4|12216.4|12240.1|12216.1|0
1713821100000|2024-04-22 21:25:00|12239.6|12215.6|12240.6|12216.6|12240.6|12216.6|12239.3|12215.3|0
1713821400000|2024-04-22 21:30:00|12240.8|12216.8|12241|12217|12241|12217|12240.6|12216.6|0
1713821700000|2024-04-22 21:35:00|12240.9|12216.9|12240.4|12216.4|12241|12217|12239.6|12215.6|0
1713822000000|2024-04-22 21:40:00|12240.3|12216.3|12239.8|12215.8|12240.3|12216.3|12239.7|12215.7|0
1713822300000|2024-04-22 21:45:00|12239.7|12215.7|12239.4|12215.4|12239.8|12215.8|12239.4|12215.4|0
1713822600000|2024-04-22 21:50:00|12239.7|12215.7|12239.5|12215.5|12239.7|12215.7|12238.9|12214.9|0
1713822900000|2024-04-22 21:55:00|12239.7|12215.7|12240.5|12216.5|12240.5|12216.5|12239.5|12215.5|0
1713823200000|2024-04-22 22:00:00|12239.8|12215.8|12241.3|12217.3|12244.7|12220.7|12239.7|12215.7|0
1713823500000|2024-04-22 22:05:00|12241.5|12217.5|12238.7|12214.7|12241.5|12217.5|12238.3|12214.3|0
1713823800000|2024-04-22 22:10:00|12239.1|12215.1|12237.1|12213.1|12239.1|12215.1|12237.1|12213.1|0
1713824100000|2024-04-22 22:15:00|12237.3|12213.3|12232.7|12208.7|12237.3|12213.3|12232.3|12208.3|0
1713824400000|2024-04-22 22:20:00|12233.1|12209.1|12233.5|12209.5|12233.9|12209.9|12231.9|12207.9|0
1713824700000|2024-04-22 22:25:00|12233.9|12209.9|12236.3|12212.3|12236.3|12212.3|12233.9|12209.9|0
1713825000000|2024-04-22 22:30:00|12236.5|12212.5|12237.1|12213.1|12237.3|12213.3|12235.5|12211.5|0
1713825300000|2024-04-22 22:35:00|12237|12213|12237.1|12213.1|12237.5|12213.5|12236.5|12212.5|0
1713825600000|2024-04-22 22:40:00|12237|12213|12236.3|12212.3|12237.5|12213.5|12234.9|12210.9|0
1713825900000|2024-04-22 22:45:00|12236.5|12212.5|12237.9|12213.9|12238.3|12214.3|12236.5|12212.5|0
1713826200000|2024-04-22 22:50:00|12237.8|12213.8|12237.9|12213.9|12238.5|12214.5|12236.7|12212.7|0
1713826500000|2024-04-22 22:55:00|12238.1|12214.1|12237.3|12213.3|12238.5|12214.5|12236.5|12212.5|0
1713826800000|2024-04-22 23:00:00|12237.2|12213.2|12237.3|12213.3|12238.3|12214.3|12236.1|12212.1|0
1713827100000|2024-04-22 23:05:00|12237.2|12213.2|12235.7|12211.7|12238.5|12214.5|12235.7|12211.7|0
1713827400000|2024-04-22 23:10:00|12236.1|12212.1|12224.7|12200.7|12236.5|12212.5|12220.6|12196.6|0
1713827700000|2024-04-22 23:15:00|12224.6|12200.6|12232.9|12208.9|12233.1|12209.1|12224.1|12200.1|0
1713828000000|2024-04-22 23:20:00|12233.1|12209.1|12231.3|12207.3|12233.3|12209.3|12230.5|12206.5|0
1713828300000|2024-04-22 23:25:00|12231.5|12207.5|12233.3|12209.3|12233.5|12209.5|12229.7|12205.7|0
1713828600000|2024-04-22 23:30:00|12234.3|12210.3|12234.3|12210.3|12237.5|12213.5|12233.5|12209.5|0
1713828900000|2024-04-22 23:35:00|12234.1|12210.1|12234.7|12210.7|12235.3|12211.3|12232.9|12208.9|0
1713829200000|2024-04-22 23:40:00|12234.5|12210.5|12234.3|12210.3|12235.3|12211.3|12233.9|12209.9|0
1713829500000|2024-04-22 23:45:00|12232.6|12208.6|12234.9|12210.9|12235.3|12211.3|12232.5|12208.5|0
1713829800000|2024-04-22 23:50:00|12235.3|12211.3|12232.9|12208.9|12235.7|12211.7|12232.3|12208.3|0
1713830100000|2024-04-22 23:55:00|12233.1|12209.1|12233.7|12209.7|12233.7|12209.7|12232.1|12208.1|0
1713830400000|2024-04-23 00:00:00|12235.4|12211.4|12237.6|12213.6|12238.4|12214.4|12234.8|12210.8|0
1713830700000|2024-04-23 00:05:00|12237.3|12213.3|12236.8|12212.8|12239.6|12215.6|12236|12212|0
1713831000000|2024-04-23 00:10:00|12236.5|12212.5|12232.6|12208.6|12237.2|12213.2|12232.6|12208.6|0
1713831300000|2024-04-23 00:15:00|12232.9|12208.9|12236.7|12212.7|12236.7|12212.7|12232.9|12208.9|0
1713831600000|2024-04-23 00:20:00|12237|12213|12236.2|12212.2|12238.3|12214.3|12234.5|12210.5|0
1713831900000|2024-04-23 00:25:00|12236.1|12212.1|12236|12212|12237.7|12213.7|12235.8|12211.8|0
1713832200000|2024-04-23 00:30:00|12236.2|12212.2|12237.3|12213.3|12239.1|12215.1|12235.8|12211.8|0
1713832500000|2024-04-23 00:35:00|12237|12213|12237.7|12213.7|12239.4|12215.4|12237|12213|0
1713832800000|2024-04-23 00:40:00|12238|12214|12236.7|12212.7|12238|12214|12236.3|12212.3|0
1713833100000|2024-04-23 00:45:00|12236.3|12212.3|12240|12216|12240.9|12216.9|12236.3|12212.3|0
1713833400000|2024-04-23 00:50:00|12239.8|12215.8|12238.4|12214.4|12240.9|12216.9|12237.8|12213.8|0
1713833700000|2024-04-23 00:55:00|12238.6|12214.6|12239.5|12215.5|12239.7|12215.7|12238.2|12214.2|0
1713834000000|2024-04-23 01:00:00|12239.2|12215.2|12224.8|12214.8|12248.8|12238.8|12224.3|12214.3|2348
1713834300000|2024-04-23 01:05:00|12225.3|12215.3|12221.8|12211.8|12227.8|12217.8|12219.8|12209.8|1253
1713834600000|2024-04-23 01:10:00|12221.3|12211.3|12212.8|12202.8|12222.3|12212.3|12208.8|12198.8|1889
1713834900000|2024-04-23 01:15:00|12212.3|12202.3|12221.3|12211.3|12226.8|12216.8|12199.8|12189.8|4437
1713835200000|2024-04-23 01:20:00|12221.8|12211.8|12208.3|12198.3|12226.8|12216.8|12198.8|12188.8|2745
1713835500000|2024-04-23 01:25:00|12207.8|12197.8|12205.8|12195.8|12210.8|12200.8|12193.8|12183.8|3862
1713835800000|2024-04-23 01:30:00|12206.3|12196.3|12200.8|12190.8|12225.8|12215.8|12187.8|12177.8|14432
1713836100000|2024-04-23 01:35:00|12199.8|12189.8|12172.3|12162.3|12213.8|12203.8|12161.8|12151.8|11419
1713836400000|2024-04-23 01:40:00|12172.8|12162.8|12166.8|12156.8|12187.8|12177.8|12166.8|12156.8|5242
1713836700000|2024-04-23 01:45:00|12167.3|12157.3|12141.3|12131.3|12169.3|12159.3|12135.3|12125.3|7156
1713837000000|2024-04-23 01:50:00|12140.3|12130.3|12148.3|12138.3|12148.3|12138.3|12121.3|12111.3|6227
1713837300000|2024-04-23 01:55:00|12147.3|12137.3|12164.3|12154.3|12171.3|12161.3|12133.3|12123.3|4339
1713837600000|2024-04-23 02:00:00|12162.3|12152.3|12171.3|12161.3|12182.3|12172.3|12153.3|12143.3|4995
1713837900000|2024-04-23 02:05:00|12172.3|12162.3|12183.3|12173.3|12198.3|12188.3|12167.3|12157.3|4115
1713838200000|2024-04-23 02:10:00|12184.3|12174.3|12202.3|12192.3|12203.3|12193.3|12183.3|12173.3|3392
1713838500000|2024-04-23 02:15:00|12201.3|12191.3|12211.3|12201.3|12231.3|12221.3|12200.3|12190.3|6883
1713838800000|2024-04-23 02:20:00|12210.3|12200.3|12227.3|12217.3|12227.3|12217.3|12206.3|12196.3|2715
1713839100000|2024-04-23 02:25:00|12226.3|12216.3|12222.3|12212.3|12229.3|12219.3|12211.3|12201.3|2597
1713839400000|2024-04-23 02:30:00|12221.3|12211.3|12220.3|12210.3|12222.3|12212.3|12205.3|12195.3|2418
1713839700000|2024-04-23 02:35:00|12219.3|12209.3|12216.3|12206.3|12230.3|12220.3|12212.3|12202.3|2546
1713840000000|2024-04-23 02:40:00|12215.3|12205.3|12204.3|12194.3|12229.3|12219.3|12201.3|12191.3|2277
1713840300000|2024-04-23 02:45:00|12205.3|12195.3|12216.3|12206.3|12220.3|12210.3|12198.3|12188.3|2088
1713840600000|2024-04-23 02:50:00|12215.3|12205.3|12246.3|12236.3|12260.3|12250.3|12214.3|12204.3|5169
1713840900000|2024-04-23 02:55:00|12245.3|12235.3|12232.3|12222.3|12252.3|12242.3|12232.3|12222.3|2182
1713841200000|2024-04-23 03:00:00|12231.3|12221.3|12207.3|12197.3|12246.3|12236.3|12207.3|12197.3|2184
1713841500000|2024-04-23 03:05:00|12208.3|12198.3|12207.3|12197.3|12213.3|12203.3|12188.3|12178.3|3327
1713841800000|2024-04-23 03:10:00|12208.3|12198.3|12212.3|12202.3|12218.3|12208.3|12203.3|12193.3|1289
1713842100000|2024-04-23 03:15:00|12213.3|12203.3|12217.3|12207.3|12221.3|12211.3|12212.3|12202.3|1212
1713842400000|2024-04-23 03:20:00|12215.3|12205.3|12220.3|12210.3|12226.3|12216.3|12213.3|12203.3|1770
1713842700000|2024-04-23 03:25:00|12221.3|12211.3|12232.3|12222.3|12234.3|12224.3|12217.3|12207.3|1532
1713843000000|2024-04-23 03:30:00|12231.3|12221.3|12232.3|12222.3|12237.3|12227.3|12229.3|12219.3|679
1713843300000|2024-04-23 03:35:00|12233.3|12223.3|12239.3|12229.3|12242.3|12232.3|12232.3|12222.3|574
1713843600000|2024-04-23 03:40:00|12240.3|12230.3|12238.3|12228.3|12243.3|12233.3|12237.3|12227.3|527
1713843900000|2024-04-23 03:45:00|12237.3|12227.3|12239.3|12229.3|12242.3|12232.3|12237.3|12227.3|492
1713844200000|2024-04-23 03:50:00|12238.3|12228.3|12239.3|12229.3|12241.3|12231.3|12238.3|12228.3|312
1713844500000|2024-04-23 03:55:00|12238.3|12228.3|12241.3|12231.3|12242.3|12232.3|12238.3|12228.3|392
1713844800000|2024-04-23 04:00:00|12240.3|12230.3|12239.3|12229.3|12242.3|12232.3|12238.3|12228.3|259
1713845100000|2024-04-23 04:05:00|12240.3|12230.3|12240.3|12230.3|12241.3|12231.3|12238.3|12228.3|235
1713845400000|2024-04-23 04:10:00|12239.3|12229.3|12239.3|12229.3|12241.3|12231.3|12238.3|12228.3|296
1713845700000|2024-04-23 04:15:00|12238.3|12228.3|12240.3|12230.3|12240.3|12230.3|12238.3|12228.3|251
1713846000000|2024-04-23 04:20:00|12239.3|12229.3|12236.3|12226.3|12240.3|12230.3|12236.3|12226.3|332
1713846300000|2024-04-23 04:25:00|12237.3|12227.3|12238.3|12228.3|12239.3|12229.3|12236.3|12226.3|698
1713846600000|2024-04-23 04:30:00|12237.3|12227.3|12237.3|12227.3|12238.3|12228.3|12236.3|12226.3|888
1713846900000|2024-04-23 04:35:00|12236.3|12226.3|12234.3|12224.3|12237.3|12227.3|12234.3|12224.3|218
1713847200000|2024-04-23 04:40:00|12235.3|12225.3|12237.3|12227.3|12237.3|12227.3|12234.3|12224.3|694
1713847500000|2024-04-23 04:45:00|12236.3|12226.3|12236.3|12226.3|12240.3|12230.3|12235.3|12225.3|873
1713847800000|2024-04-23 04:50:00|12235.3|12225.3|12236.3|12226.3|12237.3|12227.3|12235.3|12225.3|568
1713848100000|2024-04-23 04:55:00|12235.3|12225.3|12234.3|12224.3|12236.3|12226.3|12233.3|12223.3|344
1713848400000|2024-04-23 05:00:00|12233.3|12223.3|12220.3|12210.3|12239.3|12229.3|12219.3|12209.3|4010
1713848700000|2024-04-23 05:05:00|12219.3|12209.3|12208.3|12198.3|12219.3|12209.3|12207.3|12197.3|2222
1713849000000|2024-04-23 05:10:00|12207.3|12197.3|12208.3|12198.3|12216.3|12206.3|12206.3|12196.3|1432
1713849300000|2024-04-23 05:15:00|12209.3|12199.3|12211.3|12201.3|12213.3|12203.3|12205.3|12195.3|1128
1713849600000|2024-04-23 05:20:00|12212.3|12202.3|12216.3|12206.3|12221.3|12211.3|12210.3|12200.3|1747
1713849900000|2024-04-23 05:25:00|12217.3|12207.3|12203.3|12193.3|12220.3|12210.3|12199.3|12189.3|1231
1713850200000|2024-04-23 05:30:00|12204.3|12194.3|12213.3|12203.3|12216.3|12206.3|12197.3|12187.3|1998
1713850500000|2024-04-23 05:35:00|12214.3|12204.3|12213.3|12203.3|12215.3|12205.3|12202.3|12192.3|1397
1713850800000|2024-04-23 05:40:00|12212.3|12202.3|12217.3|12207.3|12222.3|12212.3|12206.3|12196.3|1522
1713851100000|2024-04-23 05:45:00|12216.3|12206.3|12212.3|12202.3|12222.3|12212.3|12209.3|12199.3|1219
1713851400000|2024-04-23 05:50:00|12211.3|12201.3|12207.3|12197.3|12214.3|12204.3|12201.3|12191.3|1273
1713851700000|2024-04-23 05:55:00|12206.3|12196.3|12196.3|12186.3|12207.3|12197.3|12190.3|12180.3|1935
1713852000000|2024-04-23 06:00:00|12195.3|12185.3|12196.3|12186.3|12204.3|12194.3|12192.3|12182.3|1378
1713852300000|2024-04-23 06:05:00|12195.3|12185.3|12198.3|12188.3|12208.3|12198.3|12195.3|12185.3|1587
1713852600000|2024-04-23 06:10:00|12199.3|12189.3|12187.3|12177.3|12199.3|12189.3|12185.3|12175.3|2517
1713852900000|2024-04-23 06:15:00|12188.3|12178.3|12199.3|12189.3|12203.3|12193.3|12188.3|12178.3|1609
1713853200000|2024-04-23 06:20:00|12200.3|12190.3|12188.3|12178.3|12204.3|12194.3|12187.3|12177.3|1496
1713853500000|2024-04-23 06:25:00|12189.3|12179.3|12191.3|12181.3|12194.3|12184.3|12182.3|12172.3|1909
1713853800000|2024-04-23 06:30:00|12192.3|12182.3|12218.3|12208.3|12220.3|12210.3|12192.3|12182.3|2104
1713854100000|2024-04-23 06:35:00|12219.3|12209.3|12219.3|12209.3|12226.3|12216.3|12215.3|12205.3|1896
1713854400000|2024-04-23 06:40:00|12218.3|12208.3|12201.3|12191.3|12220.3|12210.3|12199.3|12189.3|2665
1713854700000|2024-04-23 06:45:00|12202.3|12192.3|12209.3|12199.3|12212.3|12202.3|12200.3|12190.3|2929
1713855000000|2024-04-23 06:50:00|12210.3|12200.3|12210.3|12200.3|12216.3|12206.3|12206.3|12196.3|3268
1713855300000|2024-04-23 06:55:00|12209.3|12199.3|12213.3|12203.3|12213.3|12203.3|12205.3|12195.3|4097
1713855600000|2024-04-23 07:00:00|12211.3|12201.3|12205.3|12195.3|12212.3|12202.3|12204.3|12194.3|1358
1713855900000|2024-04-23 07:05:00|12204.3|12194.3|12204.3|12194.3|12205.3|12195.3|12202.3|12192.3|339
1713856200000|2024-04-23 07:10:00|12205.3|12195.3|12208.3|12198.3|12211.3|12201.3|12205.3|12195.3|476
1713856500000|2024-04-23 07:15:00|12210.3|12200.3|12211.3|12201.3|12212.3|12202.3|12208.3|12198.3|833
1713856800000|2024-04-23 07:20:00|12210.3|12200.3|12212.3|12202.3|12216.3|12206.3|12210.3|12200.3|635
1713857100000|2024-04-23 07:25:00|12213.3|12203.3|12216.3|12206.3|12217.3|12207.3|12213.3|12203.3|231
1713857400000|2024-04-23 07:30:00|12217.3|12207.3|12216.3|12206.3|12218.3|12208.3|12214.3|12204.3|654
1713857700000|2024-04-23 07:35:00|12215.3|12205.3|12215.3|12205.3|12218.3|12208.3|12214.3|12204.3|449
1713858000000|2024-04-23 07:40:00|12214.3|12204.3|12212.3|12202.3|12219.3|12209.3|12212.3|12202.3|509
1713858300000|2024-04-23 07:45:00|12211.3|12201.3|12209.3|12199.3|12211.3|12201.3|12206.3|12196.3|809
1713858600000|2024-04-23 07:50:00|12210.3|12200.3|12212.3|12202.3|12212.3|12202.3|12209.3|12199.3|604
1713858900000|2024-04-23 07:55:00|12213.3|12203.3|12211.3|12201.3|12214.3|12204.3|12211.3|12201.3|267
1713859200000|2024-04-23 08:00:00|12212.3|12200.3|12211.3|12200.3|12214.3|12203.3|12210.3|12199.3|495
1713859500000|2024-04-23 08:05:00|12210.3|12199.3|12210.3|12199.3|12212.3|12201.3|12210.3|12198.3|458
1713859800000|2024-04-23 08:10:00|12211.3|12200.3|12214.3|12203.3|12214.3|12203.3|12211.3|12200.3|222
1713860100000|2024-04-23 08:15:00|12213.3|12202.3|12217.3|12206.3|12218.3|12207.3|12212.3|12201.3|1309
1713860400000|2024-04-23 08:20:00|12216.3|12205.3|12215.3|12204.3|12216.3|12205.3|12213.3|12202.3|424
1713860700000|2024-04-23 08:25:00|12214.3|12203.3|12215.3|12203.3|12216.3|12205.3|12213.3|12202.3|353
1713861000000|2024-04-23 08:30:00|12222.3|12198.3|12217.1|12193.1|12223.2|12199.2|12215.5|12191.5|0
1713861300000|2024-04-23 08:35:00|12216.7|12192.7|12214.2|12190.2|12218.5|12194.5|12214.2|12190.2|426
1713861600000|2024-04-23 08:40:00|12214.6|12190.6|12218.2|12194.2|12218.9|12194.9|12213.2|12189.2|0
1713861900000|2024-04-23 08:45:00|12218|12194|12217.8|12193.8|12219.9|12195.9|12216.1|12192.1|0
1713862200000|2024-04-23 08:50:00|12217.9|12193.9|12221|12197|12221|12197|12216.5|12192.5|0
1713862500000|2024-04-23 08:55:00|12220.8|12196.8|12217.2|12193.2|12221|12197|12216.3|12192.3|0
1713862800000|2024-04-23 09:00:00|12212.3|12201.3|12212.3|12200.3|12214.3|12202.3|12210.3|12199.3|398
1713863100000|2024-04-23 09:05:00|12213.3|12201.3|12215.3|12203.3|12216.3|12204.3|12213.3|12200.3|212
1713863400000|2024-04-23 09:10:00|12214.3|12204.3|12215.3|12204.3|12216.3|12205.3|12214.3|12203.3|15
1713863700000|2024-04-23 09:15:00|12214.3|12203.3|12217.3|12206.3|12219.3|12208.3|12213.3|12202.3|401
1713864000000|2024-04-23 09:20:00|12216.3|12205.3|12219.3|12207.3|12219.3|12208.3|12215.3|12204.3|131
1713864300000|2024-04-23 09:25:00|12218.3|12208.3|12222.3|12211.3|12223.3|12211.3|12218.3|12207.3|254
1713864600000|2024-04-23 09:30:00|12221.3|12210.3|12219.3|12208.3|12222.3|12211.3|12219.3|12207.3|210
1713864900000|2024-04-23 09:35:00|12220.3|12209.3|12218.3|12207.3|12222.3|12211.3|12218.3|12207.3|292
1713865200000|2024-04-23 09:40:00|12219.3|12208.3|12222.3|12210.3|12223.3|12212.3|12219.3|12207.3|203
1713865500000|2024-04-23 09:45:00|12221.3|12209.3|12219.3|12207.3|12222.3|12210.3|12218.3|12207.3|44
1713865800000|2024-04-23 09:50:00|12218.3|12208.3|12216.3|12205.3|12219.3|12208.3|12216.3|12205.3|75
1713866100000|2024-04-23 09:55:00|12215.3|12204.3|12215.3|12204.3|12216.3|12205.3|12214.3|12203.3|35
1713866400000|2024-04-23 10:00:00|12216.3|12205.3|12219.3|12208.3|12219.3|12208.3|12215.3|12204.3|41
1713866700000|2024-04-23 10:05:00|12220.3|12209.3|12219.3|12207.3|12220.3|12209.3|12218.3|12207.3|16
1713867000000|2024-04-23 10:10:00|12218.3|12208.3|12218.3|12207.3|12218.3|12208.3|12217.3|12206.3|52
1713867300000|2024-04-23 10:15:00|12219.3|12208.3|12219.3|12208.3|12220.3|12209.3|12218.3|12207.3|53
1713867600000|2024-04-23 10:20:00|12220.3|12209.3|12220.3|12209.3|12220.3|12209.3|12219.3|12208.3|13
1713867900000|2024-04-23 10:25:00|12221.3|12210.3|12220.3|12209.3|12221.3|12210.3|12219.3|12208.3|46
1713868200000|2024-04-23 10:30:00|12221.3|12207.3|12219.3|12208.3|12221.3|12208.3|12217.3|12206.3|210
1713868500000|2024-04-23 10:35:00|12220.3|12207.3|12217.3|12206.3|12220.3|12208.3|12217.3|12206.3|11
1713868800000|2024-04-23 10:40:00|12218.3|12207.3|12217.3|12206.3|12219.3|12207.3|12217.3|12206.3|33
1713869100000|2024-04-23 10:45:00|12216.3|12205.3|12216.3|12205.3|12217.3|12206.3|12215.3|12204.3|29
1713869400000|2024-04-23 10:50:00|12217.3|12206.3|12216.3|12205.3|12217.3|12206.3|12215.3|12204.3|15
1713869700000|2024-04-23 10:55:00|12217.3|12206.3|12218.3|12207.3|12218.3|12207.3|12215.3|12204.3|126
1713870000000|2024-04-23 11:00:00|12217.3|12206.3|12217.3|12205.3|12218.3|12207.3|12216.3|12205.3|28
1713870300000|2024-04-23 11:05:00|12216.3|12206.3|12216.3|12205.3|12218.3|12207.3|12216.3|12204.3|356
1713870600000|2024-04-23 11:10:00|12217.3|12206.3|12217.3|12206.3|12218.3|12207.3|12216.3|12205.3|29
1713870900000|2024-04-23 11:15:00|12216.3|12205.3|12218.3|12207.3|12220.3|12209.3|12216.3|12205.3|999
1713871200000|2024-04-23 11:20:00|12217.3|12206.3|12219.3|12208.3|12219.3|12208.3|12217.3|12206.3|76
1713871500000|2024-04-23 11:25:00|12220.3|12209.3|12219.3|12208.3|12222.3|12211.3|12219.3|12208.3|144
1713871800000|2024-04-23 11:30:00|12220.3|12209.3|12216.3|12205.3|12220.3|12209.3|12216.3|12205.3|199
1713872100000|2024-04-23 11:35:00|12215.3|12204.3|12215.3|12204.3|12217.3|12206.3|12214.3|12203.3|499
1713872400000|2024-04-23 11:40:00|12216.3|12205.3|12213.3|12202.3|12216.3|12205.3|12213.3|12202.3|102
1713872700000|2024-04-23 11:45:00|12214.3|12203.3|12214.3|12203.3|12216.3|12204.3|12214.3|12202.3|324
1713873000000|2024-04-23 11:50:00|12215.3|12202.3|12214.3|12203.3|12215.3|12203.3|12212.3|12201.3|43
1713873300000|2024-04-23 11:55:00|12215.3|12204.3|12216.3|12205.3|12216.3|12205.3|12214.3|12203.3|68
1713873600000|2024-04-23 12:00:00|12215.3|12204.3|12217.3|12206.3|12218.3|12207.3|12215.3|12204.3|115
1713873900000|2024-04-23 12:05:00|12216.3|12205.3|12218.3|12207.3|12219.3|12208.3|12216.3|12205.3|92
1713874200000|2024-04-23 12:10:00|12217.3|12206.3|12216.3|12205.3|12218.3|12207.3|12215.3|12204.3|111
1713874500000|2024-04-23 12:15:00|12215.3|12204.3|12219.3|12208.3|12219.3|12208.3|12215.3|12203.3|130
1713874800000|2024-04-23 12:20:00|12218.3|12207.3|12217.3|12206.3|12220.3|12209.3|12216.3|12205.3|113
1713875100000|2024-04-23 12:25:00|12218.3|12207.3|12216.3|12205.3|12218.3|12207.3|12215.3|12204.3|67
1713875400000|2024-04-23 12:30:00|12217.3|12206.3|12214.3|12203.3|12217.3|12206.3|12213.3|12202.3|128
1713875700000|2024-04-23 12:35:00|12215.3|12204.3|12216.3|12205.3|12217.3|12206.3|12215.3|12204.3|48
1713876000000|2024-04-23 12:40:00|12215.3|12204.3|12216.3|12205.3|12216.3|12205.3|12214.3|12203.3|298
1713876300000|2024-04-23 12:45:00|12217.3|12204.3|12216.3|12205.3|12218.3|12207.3|12214.3|12203.3|145
1713876600000|2024-04-23 12:50:00|12217.3|12206.3|12215.3|12204.3|12219.3|12207.3|12215.3|12204.3|114
1713876900000|2024-04-23 12:55:00|12214.3|12203.3|12214.3|12203.3|12215.3|12204.3|12212.3|12201.3|245
1713877200000|2024-04-23 13:00:00|12213.3|12202.3|12214.3|12203.3|12215.3|12203.3|12212.3|12201.3|121
1713877500000|2024-04-23 13:05:00|12215.3|12204.3|12217.3|12206.3|12217.3|12206.3|12215.3|12204.3|83
1713877800000|2024-04-23 13:10:00|12216.3|12205.3|12213.3|12201.3|12217.3|12205.3|12211.3|12200.3|655
1713878100000|2024-04-23 13:15:00|12212.3|12200.3|12213.3|12202.3|12213.3|12202.3|12210.3|12199.3|342
1713878400000|2024-04-23 13:20:00|12212.3|12201.3|12214.3|12203.3|12215.3|12204.3|12212.3|12201.3|154
1713878700000|2024-04-23 13:25:00|12213.3|12202.3|12214.3|12203.3|12216.3|12205.3|12213.3|12202.3|246
1713879000000|2024-04-23 13:30:00|12215.3|12204.3|12211.3|12200.3|12217.3|12206.3|12207.3|12196.3|1103
1713879300000|2024-04-23 13:35:00|12210.3|12199.3|12209.3|12198.3|12211.3|12200.3|12205.3|12194.3|629
1713879600000|2024-04-23 13:40:00|12208.3|12197.3|12210.3|12199.3|12212.3|12200.3|12208.3|12197.3|691
1713879900000|2024-04-23 13:45:00|12211.3|12200.3|12217.3|12205.3|12223.3|12212.3|12211.3|12200.3|864
1713880200000|2024-04-23 13:50:00|12216.3|12206.3|12223.3|12212.3|12223.3|12212.3|12211.3|12200.3|900
1713880500000|2024-04-23 13:55:00|12224.3|12213.3|12222.3|12211.3|12228.3|12217.3|12221.3|12210.3|875
1713880800000|2024-04-23 14:00:00|12223.3|12210.3|12219.3|12208.3|12225.3|12214.3|12218.3|12207.3|741
1713881100000|2024-04-23 14:05:00|12220.3|12209.3|12220.3|12209.3|12224.3|12213.3|12219.3|12208.3|378
1713881400000|2024-04-23 14:10:00|12219.3|12208.3|12220.3|12209.3|12224.3|12212.3|12218.3|12207.3|296
1713881700000|2024-04-23 14:15:00|12221.3|12210.3|12224.3|12213.3|12225.3|12213.3|12220.3|12209.3|227
1713882000000|2024-04-23 14:20:00|12225.3|12214.3|12222.3|12211.3|12228.3|12216.3|12220.3|12209.3|364
1713882300000|2024-04-23 14:25:00|12221.3|12210.3|12225.3|12214.3|12228.3|12217.3|12220.3|12209.3|331
1713882600000|2024-04-23 14:30:00|12226.3|12215.3|12226.3|12215.3|12228.3|12217.3|12224.3|12213.3|378
1713882900000|2024-04-23 14:35:00|12227.3|12214.3|12229.3|12218.3|12230.3|12219.3|12224.3|12213.3|185
1713883200000|2024-04-23 14:40:00|12228.3|12217.3|12225.3|12213.3|12229.3|12217.3|12224.3|12212.3|218
1713883500000|2024-04-23 14:45:00|12224.3|12212.3|12222.3|12211.3|12225.3|12213.3|12221.3|12210.3|136
1713883800000|2024-04-23 14:50:00|12223.3|12212.3|12220.3|12209.3|12224.3|12213.3|12219.3|12208.3|188
1713884100000|2024-04-23 14:55:00|12221.3|12210.3|12220.3|12208.3|12222.3|12211.3|12219.3|12208.3|156
1713884400000|2024-04-23 15:00:00|12219.3|12209.3|12221.3|12210.3|12222.3|12211.3|12216.3|12205.3|269
1713884700000|2024-04-23 15:05:00|12220.3|12209.3|12222.3|12211.3|12222.3|12211.3|12219.3|12208.3|120
1713885000000|2024-04-23 15:10:00|12223.3|12212.3|12223.3|12212.3|12224.3|12213.3|12222.3|12211.3|192
1713885300000|2024-04-23 15:15:00|12224.3|12213.3|12221.3|12210.3|12224.3|12213.3|12220.3|12209.3|396
1713885600000|2024-04-23 15:20:00|12222.3|12211.3|12225.3|12214.3|12226.3|12214.3|12221.3|12210.3|621
1713885900000|2024-04-23 15:25:00|12224.3|12213.3|12226.3|12214.3|12226.3|12215.3|12222.3|12211.3|455
1713886200000|2024-04-23 15:30:00|12225.3|12215.3|12227.3|12216.3|12229.3|12218.3|12224.3|12213.3|348
1713886500000|2024-04-23 15:35:00|12226.3|12215.3|12226.3|12214.3|12227.3|12216.3|12222.3|12210.3|136
1713886800000|2024-04-23 15:40:00|12225.3|12213.3|12224.3|12213.3|12226.3|12215.3|12222.3|12211.3|212
1713887100000|2024-04-23 15:45:00|12223.3|12212.3|12224.3|12213.3|12227.3|12216.3|12223.3|12212.3|618
1713887400000|2024-04-23 15:50:00|12225.3|12214.3|12223.3|12212.3|12225.3|12214.3|12222.3|12211.3|71
1713887700000|2024-04-23 15:55:00|12222.3|12211.3|12222.3|12211.3|12223.3|12212.3|12221.3|12210.3|113
1713888000000|2024-04-23 16:00:00|12223.3|12212.3|12222.3|12211.3|12224.3|12213.3|12221.3|12210.3|96
1713888300000|2024-04-23 16:05:00|12223.3|12210.3|12223.3|12212.3|12224.3|12213.3|12221.3|12210.3|51
1713888600000|2024-04-23 16:10:00|12224.3|12213.3|12225.3|12214.3|12225.3|12214.3|12223.3|12212.3|63
1713888900000|2024-04-23 16:15:00|12226.3|12215.3|12226.3|12215.3|12227.3|12216.3|12225.3|12214.3|89
1713889200000|2024-04-23 16:20:00|12227.3|12216.3|12228.3|12217.3|12228.3|12217.3|12227.3|12215.3|77
1713889500000|2024-04-23 16:25:00|12229.3|12218.3|12229.3|12218.3|12230.3|12219.3|12228.3|12217.3|114
1713889800000|2024-04-23 16:30:00|12230.3|12217.3|12229.3|12218.3|12231.3|12220.3|12229.3|12217.3|96
1713890100000|2024-04-23 16:35:00|12230.3|12219.3|12232.3|12221.3|12232.3|12221.3|12229.3|12218.3|121
1713890400000|2024-04-23 16:40:00|12233.3|12222.3|12233.3|12222.3|12234.3|12223.3|12232.3|12221.3|206
1713890700000|2024-04-23 16:45:00|12232.3|12221.3|12233.3|12222.3|12233.3|12222.3|12232.3|12221.3|59
1713891000000|2024-04-23 16:50:00|12232.3|12221.3|12233.3|12221.3|12233.3|12222.3|12231.3|12220.3|37
1713891300000|2024-04-23 16:55:00|12232.3|12220.3|12232.3|12221.3|12233.3|12222.3|12231.3|12220.3|223
1713891600000|2024-04-23 17:00:00|12231.3|12220.3|12234.3|12223.3|12234.3|12223.3|12231.3|12220.3|341
1713891900000|2024-04-23 17:05:00|12233.3|12222.3|12231.3|12220.3|12233.3|12222.3|12231.3|12220.3|48
1713892200000|2024-04-23 17:10:00|12232.3|12221.3|12231.3|12220.3|12232.3|12221.3|12229.3|12218.3|210
1713892500000|2024-04-23 17:15:00|12230.3|12219.3|12233.3|12222.3|12234.3|12223.3|12230.3|12219.3|94
1713892800000|2024-04-23 17:20:00|12234.3|12223.3|12233.3|12222.3|12234.3|12223.3|12233.3|12222.3|96
1713893100000|2024-04-23 17:25:00|12234.3|12223.3|12234.3|12223.3|12234.3|12223.3|12233.3|12222.3|42
1713893400000|2024-04-23 17:30:00|12233.3|12222.3|12234.3|12223.3|12235.3|12223.3|12233.3|12222.3|123
1713893700000|2024-04-23 17:35:00|12233.3|12222.3|12234.3|12223.3|12234.3|12223.3|12233.3|12222.3|82
1713894000000|2024-04-23 17:40:00|12233.3|12222.3|12234.3|12223.3|12235.3|12224.3|12233.3|12222.3|151
1713894300000|2024-04-23 17:45:00|12233.3|12222.3|12235.3|12224.3|12236.3|12225.3|12233.3|12222.3|76
1713894600000|2024-04-23 17:50:00|12236.3|12225.3|12234.3|12223.3|12236.3|12225.3|12234.3|12223.3|62
1713894900000|2024-04-23 17:55:00|12235.3|12224.3|12234.3|12223.3|12235.3|12224.3|12233.3|12222.3|108
1713895200000|2024-04-23 18:00:00|12233.3|12222.3|12233.3|12222.3|12234.3|12223.3|12233.3|12222.3|68
1713895500000|2024-04-23 18:05:00|12232.3|12221.3|12232.3|12221.3|12233.3|12222.3|12232.3|12221.3|153
1713895800000|2024-04-23 18:10:00|12231.3|12220.3|12230.3|12219.3|12232.3|12221.3|12229.3|12218.3|200
1713896100000|2024-04-23 18:15:00|12231.3|12220.3|12231.3|12220.3|12232.3|12221.3|12231.3|12220.3|183
1713896400000|2024-04-23 18:20:00|12232.3|12221.3|12230.3|12219.3|12232.3|12221.3|12230.3|12219.3|211
1713896700000|2024-04-23 18:25:00|12231.3|12220.3|12231.3|12220.3|12232.3|12221.3|12231.3|12220.3|72
1713897000000|2024-04-23 18:30:00|12232.3|12221.3|12230.3|12219.3|12232.3|12221.3|12229.3|12218.3|104
1713897300000|2024-04-23 18:35:00|12231.3|12220.3|12230.3|12219.3|12231.3|12220.3|12229.3|12218.3|190
1713897600000|2024-04-23 18:40:00|12231.3|12220.3|12231.3|12220.3|12231.3|12220.3|12231.3|12220.3|63
1713897900000|2024-04-23 18:45:00|12230.3|12219.3|12226.3|12215.3|12230.3|12219.3|12226.3|12215.3|347
1713898200000|2024-04-23 18:50:00|12227.3|12216.3|12227.3|12216.3|12227.3|12216.3|12225.3|12214.3|236
1713898500000|2024-04-23 18:55:00|12228.3|12217.3|12228.3|12217.3|12229.3|12218.3|12226.3|12215.3|205
1713898800000|2024-04-23 19:00:00|12229.3|12218.3|12227.3|12216.3|12229.3|12218.3|12226.3|12215.3|59
1713899100000|2024-04-23 19:05:00|12228.3|12217.3|12229.3|12218.3|12229.3|12218.3|12227.3|12216.3|35
1713899400000|2024-04-23 19:10:00|12228.3|12217.3|12229.3|12218.3|12229.3|12218.3|12228.3|12217.3|72
1713899700000|2024-04-23 19:15:00|||||||||39
1713900000000|2024-04-23 19:20:00|12230.3|12219.3|12231.3|12220.3|12231.3|12220.3|12230.3|12219.3|43
1713900300000|2024-04-23 19:25:00|12232.3|12221.3|12233.3|12222.3|12233.3|12222.3|12231.3|12221.3|82
1713900600000|2024-04-23 19:30:00|12232.3|12221.3|12232.3|12221.3|12232.3|12221.3|12231.3|12220.3|62
1713900900000|2024-04-23 19:35:00|12233.3|12222.3|12235.3|12224.3|12236.3|12225.3|12233.3|12222.3|72
1713901200000|2024-04-23 19:40:00|12236.3|12223.3|12235.8|12225.8|12236.3|12225.8|12235.3|12223.3|73
1713901500000|2024-04-23 19:45:00|12235.3|12225.3|12231.8|12221.8|12235.3|12225.3|12231.8|12221.8|175
1713901800000|2024-04-23 19:50:00|12232.8|12222.8|12229.8|12219.8|12232.8|12222.8|12228.8|12218.8|199
1713902100000|2024-04-23 19:55:00|12228.8|12218.8|12226.8|12216.8|12229.3|12219.3|12224.8|12214.8|315
1713902400000|2024-04-23 20:00:00|12227.3|12217.3|12226.3|12216.3|12228.8|12218.8|12225.8|12215.8|62
1713902700000|2024-04-23 20:05:00|12226.8|12216.8|12226.8|12216.8|12227.8|12217.8|12226.3|12216.3|4
1713903000000|2024-04-23 20:10:00|12227.3|12217.3|12226.8|12216.8|12227.8|12217.8|12226.3|12216.3|39
1713903300000|2024-04-23 20:15:00|12226.3|12216.3|12226.3|12216.3|12226.8|12216.8|12225.8|12215.8|9
1713903600000|2024-04-23 20:20:00|12226.8|12216.8|12225.8|12215.8|12226.8|12216.8|12225.8|12215.8|8
1713903900000|2024-04-23 20:25:00|12226.3|12216.3|12225.8|12215.8|12226.8|12216.8|12225.8|12215.8|24
1713904200000|2024-04-23 20:30:00|12226.3|12216.3|12226.3|12216.3|12226.3|12216.3|12225.8|12215.8|1
1713904500000|2024-04-23 20:35:00|12225.8|12215.8|12227.3|12217.3|12227.8|12217.8|12225.8|12215.8|23
1713904800000|2024-04-23 20:40:00|12227.8|12217.8|12229.3|12219.3|12230.8|12220.8|12227.3|12217.3|112
1713905100000|2024-04-23 20:45:00|12230.8|12220.8|12232.3|12222.3|12232.3|12222.3|12230.8|12220.8|223
1713905400000|2024-04-23 20:50:00|12232.8|12222.8|12232.3|12222.3|12232.8|12222.8|12232.3|12222.3|20
1713905700000|2024-04-23 20:55:00|12231.8|12221.8|12231.3|12221.3|12231.8|12221.8|12231.3|12221.3|33
1713906000000|2024-04-23 21:00:00|12231.8|12221.8|12234.3|12224.3|12234.3|12224.3|12231.8|12221.8|76
1713906600000|2024-04-23 21:10:00|12233.8|12223.8|12233.8|12223.8|12233.8|12223.8|12233.3|12223.3|20
1713906900000|2024-04-23 21:15:00|12241.1|12217.1|12241.2|12217.2|12241.7|12217.7|12241|12217|0
1713907200000|2024-04-23 21:20:00|12241.6|12217.6|12242.1|12218.1|12242.3|12218.3|12241.6|12217.6|0
1713907500000|2024-04-23 21:25:00|12242.4|12218.4|12242.5|12218.5|12243.2|12219.2|12242|12218|0
1713907800000|2024-04-23 21:30:00|12243|12219|12246.1|12222.1|12246.3|12222.3|12242.6|12218.6|0
1713908100000|2024-04-23 21:35:00|12245.5|12221.5|12248.1|12224.1|12248.6|12224.6|12245.4|12221.4|0
1713908400000|2024-04-23 21:40:00|12248|12224|12253.3|12229.3|12254|12230|12247.9|12223.9|0
1713908700000|2024-04-23 21:45:00|12253.4|12229.4|12255.6|12231.6|12256.1|12232.1|12253.3|12229.3|0
1713909000000|2024-04-23 21:50:00|12255.4|12231.4|12257.2|12233.2|12257.6|12233.6|12255.1|12231.1|0
1713909300000|2024-04-23 21:55:00|12257.1|12233.1|12253.5|12229.5|12257.2|12233.2|12251.9|12227.9|0
1713909600000|2024-04-23 22:00:00|12247|12223|12246.3|12222.3|12249.9|12225.9|12244.7|12220.7|0
1713909900000|2024-04-23 22:05:00|12246.1|12222.1|12242|12218|12246.3|12222.3|12242|12218|0
1713910200000|2024-04-23 22:10:00|12242.4|12218.4|12242.4|12218.4|12244|12220|12241.3|12217.3|0
1713910500000|2024-04-23 22:15:00|12242.6|12218.6|12245.6|12221.6|12246.3|12222.3|12242|12218|0
1713910800000|2024-04-23 22:20:00|12245.2|12221.2|12243.5|12219.5|12245.6|12221.6|12242.2|12218.2|0
1713911100000|2024-04-23 22:25:00|12243.4|12219.4|12242.6|12218.6|12243.7|12219.7|12242.2|12218.2|0
1713911400000|2024-04-23 22:30:00|12241.5|12217.5|12241.2|12217.2|12242|12218|12240.3|12216.3|0
1713911700000|2024-04-23 22:35:00|12241.4|12217.4|12241.2|12217.2|12242.2|12218.2|12240.9|12216.9|0
1713912000000|2024-04-23 22:40:00|12240.9|12216.9|12241|12217|12242|12218|12240.9|12216.9|0
1713912300000|2024-04-23 22:45:00|12244|12220|12245.9|12221.9|12245.9|12221.9|12243.9|12219.9|0
1713912600000|2024-04-23 22:50:00|12245.5|12221.5|12246.2|12222.2|12246.2|12222.2|12245.1|12221.1|0
1713912900000|2024-04-23 22:55:00|12246.6|12222.6|12247.4|12223.4|12247.8|12223.8|12246.6|12222.6|0
1713913200000|2024-04-23 23:00:00|12244.7|12220.7|12243.2|12219.2|12246.6|12222.6|12242.8|12218.8|0
1713913500000|2024-04-23 23:05:00|12243.5|12219.5|12244.3|12220.3|12244.7|12220.7|12243.2|12219.2|0
1713913800000|2024-04-23 23:10:00|12244.1|12220.1|12245.3|12221.3|12245.5|12221.5|12243.9|12219.9|0
1713914100000|2024-04-23 23:15:00|12245.1|12221.1|12246.2|12222.2|12246.6|12222.6|12245.1|12221.1|0
1713914400000|2024-04-23 23:20:00|12246.4|12222.4|12245.8|12221.8|12246.4|12222.4|12245.1|12221.1|0
1713914700000|2024-04-23 23:25:00|12246|12222|12247.4|12223.4|12247.4|12223.4|12245.8|12221.8|0
1713915000000|2024-04-23 23:30:00|12248.1|12224.1|12245.1|12221.1|12248.1|12224.1|12244.7|12220.7|0
1713915300000|2024-04-23 23:35:00|12245.2|12221.2|12247.6|12223.6|12247.6|12223.6|12244.7|12220.7|0
1713915600000|2024-04-23 23:40:00|12247.4|12223.4|12250|12226|12251.2|12227.2|12247|12223|0
1713915900000|2024-04-23 23:45:00|12250.2|12226.2|12250.6|12226.6|12250.8|12226.8|12248.9|12224.9|0
1713916200000|2024-04-23 23:50:00|12250.8|12226.8|12251.6|12227.6|12252.7|12228.7|12250.8|12226.8|0
1713916500000|2024-04-23 23:55:00|12251.4|12227.4|12247.4|12223.4|12251.4|12227.4|12247.4|12223.4|0
1713916800000|2024-04-24 00:00:00|12247|12223|12244.2|12220.2|12247|12223|12243.1|12219.1|0
1713917100000|2024-04-24 00:05:00|12244.6|12220.6|12244.4|12220.4|12245.4|12221.4|12243.8|12219.8|0
1713917400000|2024-04-24 00:10:00|12244.2|12220.2|12246.2|12222.2|12247.4|12223.4|12244|12220|0
1713917700000|2024-04-24 00:15:00|12246.4|12222.4|12248.1|12224.1|12248.2|12224.2|12245.3|12221.3|0
1713918000000|2024-04-24 00:20:00|12248.2|12224.2|12249.6|12225.6|12250.4|12226.4|12247.9|12223.9|0
1713918300000|2024-04-24 00:25:00|12249.8|12225.8|12251|12227|12251|12227|12249.1|12225.1|0
1713918600000|2024-04-24 00:30:00|12255.6|12231.6|12255.9|12231.9|12256.4|12232.4|12255.4|12231.4|0
1713918900000|2024-04-24 00:35:00|12255.7|12231.7|12257.8|12233.8|12258.9|12234.9|12255.4|12231.4|0
1713919200000|2024-04-24 00:40:00|12258|12234|12256.4|12232.4|12258.5|12234.5|12255.6|12231.6|0
1713919500000|2024-04-24 00:45:00|12250.9|12226.9|12251.7|12227.7|12252.1|12228.1|12250.5|12226.5|0
1713919800000|2024-04-24 00:50:00|12251.9|12227.9|12249|12225|12251.9|12227.9|12246.7|12222.7|0
1713920100000|2024-04-24 00:55:00|12244|12220|12243.8|12219.8|12244.5|12220.5|12243.5|12219.5|0
1713920400000|2024-04-24 01:00:00|12233.3|12223.3|12247.8|12237.8|12258.3|12248.3|12230.8|12220.8|5334
1713920700000|2024-04-24 01:05:00|12246.8|12236.8|12246.2|12236.2|12254.2|12244.2|12245.2|12235.2|2517
1713921000000|2024-04-24 01:10:00|12245.2|12235.2|12255.2|12245.2|12259.7|12249.7|12243.7|12233.7|4359
1713921300000|2024-04-24 01:15:00|12254.2|12244.2|12272.2|12262.2|12283.2|12273.2|12247.2|12237.2|8381
1713921600000|2024-04-24 01:20:00|12270.2|12260.2|12270.2|12260.2|12277.2|12267.2|12246.2|12236.2|6637
1713921900000|2024-04-24 01:25:00|12269.2|12259.2|12326.2|12316.2|12330.2|12320.2|12267.2|12257.2|9631
1713922200000|2024-04-24 01:30:00|12324.2|12314.2|12221.2|12211.2|12324.2|12314.2|12221.2|12211.2|26937
1713922500000|2024-04-24 01:35:00|12218.7|12208.7|12237.2|12227.2|12246.7|12236.7|12215.2|12205.2|9221
1713922800000|2024-04-24 01:40:00|12236.7|12226.7|12219.2|12209.2|12245.2|12235.2|12208.2|12198.2|8951
1713923100000|2024-04-24 01:45:00|12218.7|12208.7|12215.7|12205.7|12229.7|12219.7|12201.7|12191.7|7193
1713923400000|2024-04-24 01:50:00|12214.7|12204.7|12203.7|12193.7|12214.7|12204.7|12196.7|12186.7|5673
1713923700000|2024-04-24 01:55:00|12202.7|12192.7|12184.7|12174.7|12207.7|12197.7|12182.7|12172.7|3889
1713924000000|2024-04-24 02:00:00|12185.7|12175.7|12207.7|12197.7|12214.7|12204.7|12174.7|12164.7|5126
1713924300000|2024-04-24 02:05:00|12206.7|12196.7|12216.7|12206.7|12220.7|12210.7|12203.7|12193.7|3488
1713924600000|2024-04-24 02:10:00|12215.7|12205.7|12238.7|12228.7|12242.7|12232.7|12214.7|12204.7|4951
1713924900000|2024-04-24 02:15:00|12239.7|12229.7|12218.7|12208.7|12243.7|12233.7|12217.7|12207.7|3644
1713925200000|2024-04-24 02:20:00|12219.7|12209.7|12226.7|12216.7|12231.7|12221.7|12216.7|12206.7|2758
1713925500000|2024-04-24 02:25:00|12227.7|12217.7|12221.7|12211.7|12227.7|12217.7|12214.7|12204.7|2683
1713925800000|2024-04-24 02:30:00|12220.7|12210.7|12222.7|12212.7|12229.7|12219.7|12213.7|12203.7|3034
1713926100000|2024-04-24 02:35:00|12221.7|12211.7|12231.7|12221.7|12235.7|12225.7|12221.7|12211.7|1794
1713926400000|2024-04-24 02:40:00|12230.7|12220.7|12237.7|12227.7|12242.7|12232.7|12228.7|12218.7|4133
1713926700000|2024-04-24 02:45:00|12238.7|12228.7|12246.7|12236.7|12248.7|12238.7|12231.7|12221.7|4242
1713927000000|2024-04-24 02:50:00|12247.7|12237.7|12233.7|12223.7|12254.7|12244.7|12233.7|12223.7|3376
1713927300000|2024-04-24 02:55:00|12232.7|12222.7|12237.7|12227.7|12241.7|12231.7|12228.7|12218.7|2250
1713927600000|2024-04-24 03:00:00|12238.7|12228.7|12222.7|12212.7|12238.7|12228.7|12221.7|12211.7|2704
1713927900000|2024-04-24 03:05:00|12221.7|12211.7|12213.7|12203.7|12221.7|12211.7|12206.7|12196.7|1882
1713928200000|2024-04-24 03:10:00|12214.7|12204.7|12219|12209|12225|12215|12207.7|12197.7|1880
1713928500000|2024-04-24 03:15:00|12218|12208|12212|12202|12222|12212|12209|12199|1780
1713928800000|2024-04-24 03:20:00|12213|12203|12210|12200|12221|12211|12208|12198|1675
1713929100000|2024-04-24 03:25:00|12211|12201|12209|12199|12216|12206|12206|12196|2527
1713929400000|2024-04-24 03:30:00|12210|12200|12208|12198|12214|12204|12208|12198|857
1713929700000|2024-04-24 03:35:00|12207|12197|12215|12205|12216|12206|12207|12197|1098
1713930000000|2024-04-24 03:40:00|12213|12203|12211|12201|12216|12206|12210|12200|919
1713930300000|2024-04-24 03:45:00|12210|12200|12207|12197|12210|12200|12206|12196|1690
1713930600000|2024-04-24 03:50:00|12208|12198|12210|12200|12210|12200|12208|12198|548
1713930900000|2024-04-24 03:55:00|12209|12199|12210|12200|12214|12204|12209|12199|581
1713931200000|2024-04-24 04:00:00|12209|12199|12209|12199|12211|12201|12207|12197|408
1713931500000|2024-04-24 04:05:00|12208|12198|12204|12194|12208|12198|12203|12193|590
1713931800000|2024-04-24 04:10:00|12203|12193|12201|12191|12204|12194|12200|12190|1340
1713932100000|2024-04-24 04:15:00|12200|12190|12203|12193|12204|12194|12200|12190|644
1713932400000|2024-04-24 04:20:00|12204|12194|12203|12193|12205|12195|12203|12193|309
1713932700000|2024-04-24 04:25:00|12204|12194|12204|12194|12205|12195|12203|12193|547
1713933000000|2024-04-24 04:30:00|12203|12193|12206|12196|12206|12196|12203|12193|566
1713933300000|2024-04-24 04:35:00|12205|12195|12201|12191|12205|12195|12198|12188|1424
1713933600000|2024-04-24 04:40:00|12200|12190|12200|12190|12202|12192|12199|12189|556
1713933900000|2024-04-24 04:45:00|12199|12189|12201|12191|12201|12191|12199|12189|687
1713934200000|2024-04-24 04:50:00|12200|12190|12205|12195|12205|12195|12200|12190|495
1713934500000|2024-04-24 04:55:00|12206|12196|12208|12198|12208|12198|12206|12196|727
1713934800000|2024-04-24 05:00:00|12209|12199|12222|12212|12224|12214|12198|12188|3502
1713935100000|2024-04-24 05:05:00|12223|12213|12223|12213|12227|12217|12217|12207|1828
1713935400000|2024-04-24 05:10:00|12224|12214|12224|12214|12227|12217|12218|12208|1492
1713935700000|2024-04-24 05:15:00|12223|12213|12225|12215|12229|12219|12219|12209|1784
1713936000000|2024-04-24 05:20:00|12224|12214|12225|12215|12228|12218|12219|12209|5098
1713936300000|2024-04-24 05:25:00|12226|12216|12219|12209|12226|12216|12215|12205|5381
1713936600000|2024-04-24 05:30:00|12215|12205|12217|12207|12219|12209|12209|12199|2614
1713936900000|2024-04-24 05:35:00|12215|12205|12225|12215|12226|12216|12214|12204|1603
1713937200000|2024-04-24 05:40:00|12226|12216|12240|12230|12242|12232|12226|12216|2795
1713937500000|2024-04-24 05:45:00|12241|12231|12244|12234|12249|12239|12234|12224|2833
1713937800000|2024-04-24 05:50:00|12243|12233|12233|12223|12245|12235|12230|12220|1560
1713938100000|2024-04-24 05:55:00|12234|12224|12231|12221|12237|12227|12227|12217|1861
1713938400000|2024-04-24 06:00:00|12232|12222|12228|12218|12240|12230|12226|12216|1756
1713938700000|2024-04-24 06:05:00|12229|12219|12234|12224|12235|12225|12220|12210|4110
1713939000000|2024-04-24 06:10:00|12235|12225|12232|12222|12238|12228|12229|12219|1948
1713939300000|2024-04-24 06:15:00|12233|12223|12241|12231|12241|12231|12230|12220|2628
1713939600000|2024-04-24 06:20:00|12240|12230|12235|12225|12241|12231|12234|12224|1476
1713939900000|2024-04-24 06:25:00|12234|12224|12232|12222|12234|12224|12229|12219|1775
1713940200000|2024-04-24 06:30:00|12231|12221|12244|12234|12244|12234|12230|12220|2160
1713940500000|2024-04-24 06:35:00|12243|12233|12259|12249|12263|12253|12242|12232|6286
1713940800000|2024-04-24 06:40:00|12260|12250|12267|12257|12278|12268|12260|12250|7557
1713941100000|2024-04-24 06:45:00|12266|12256|12246|12236|12268|12258|12246|12236|4544
1713941400000|2024-04-24 06:50:00|12245|12235|12245|12235|12248|12238|12240|12230|4734
1713941700000|2024-04-24 06:55:00|12246|12236|12243|12233|12251|12241|12243|12233|4234
1713942000000|2024-04-24 07:00:00|12244|12234|12251|12241|12255|12245|12243|12233|2559
1713942300000|2024-04-24 07:05:00|12252|12242|12244|12234|12253|12243|12244|12234|1662
1713942600000|2024-04-24 07:10:00|12243|12233|12246|12236|12248|12238|12241|12231|2468
1713942900000|2024-04-24 07:15:00|12245|12235|12244|12234|12247|12237|12240|12230|836
1713943200000|2024-04-24 07:20:00|12243|12233|12244|12234|12247|12237|12242|12232|572
1713943500000|2024-04-24 07:25:00|12245|12235|12244|12234|12247|12237|12244|12234|276
1713943800000|2024-04-24 07:30:00|12243|12233|12248|12238|12249|12239|12243|12233|452
1713944100000|2024-04-24 07:35:00|12247|12237|12245|12235|12249|12239|12244|12234|441
1713944400000|2024-04-24 07:40:00|12246|12236|12240|12230|12247|12237|12240|12230|633
1713944700000|2024-04-24 07:45:00|12241|12231|12246|12236|12246|12236|12241|12231|593
1713945000000|2024-04-24 07:50:00|12247|12237|12248|12238|12249|12239|12245|12235|707
1713945300000|2024-04-24 07:55:00|12249|12239|12248|12238|12251|12241|12248|12238|446
1713945600000|2024-04-24 08:00:00|12249|12237|12247|12236|12251|12240|12246|12235|386
1713945900000|2024-04-24 08:05:00|12246|12235|12251|12240|12252|12241|12245|12234|962
1713946200000|2024-04-24 08:10:00|12250|12239|12253|12242|12255|12244|12249|12238|544
1713946500000|2024-04-24 08:15:00|12252|12241|12253|12242|12255|12244|12252|12241|257
1713946800000|2024-04-24 08:20:00|12254|12243|12249|12238|12254|12243|12248|12236|448
1713947100000|2024-04-24 08:25:00|12250|12239|12250|12238|12252|12241|12246|12235|545
1713947400000|2024-04-24 08:30:00|12256.3|12232.3|12256.3|12232.3|12256.7|12232.7|12252.3|12228.3|0
1713947700000|2024-04-24 08:35:00|12255.9|12231.9|12256.3|12232.3|12256.8|12232.8|12254.5|12230.5|117
1713948000000|2024-04-24 08:40:00|12256.7|12232.7|12259.1|12235.1|12259.3|12235.3|12255.3|12231.3|0
1713948300000|2024-04-24 08:45:00|12258.9|12234.9|12256.1|12232.1|12260|12236|12255.8|12231.8|0
1713948600000|2024-04-24 08:50:00|12256.3|12232.3|12250.4|12226.4|12257.2|12233.2|12250.1|12226.1|0
1713948900000|2024-04-24 08:55:00|12250.1|12226.1|12249.2|12225.2|12251.3|12227.3|12249.2|12225.2|0
1713949200000|2024-04-24 09:00:00|12249.6|12225.6|12246|12234|12249.7|12237|12241|12225.6|298
1713949500000|2024-04-24 09:05:00|12245|12233|12248|12237|12250|12239|12245|12233|92
1713949800000|2024-04-24 09:10:00|12249|12236|12247|12236|12250|12238|12247|12236|149
1713950100000|2024-04-24 09:15:00|12248|12235|12250|12238|12251|12239|12247|12235|106
1713950400000|2024-04-24 09:20:00|12249|12237|12249|12237|12250|12239|12248|12237|67
1713950700000|2024-04-24 09:25:00|12248|12236|12248|12237|12249|12238|12248|12236|254
1713951000000|2024-04-24 09:30:00|12249|12236|12247|12236|12250|12239|12247|12236|130
1713951300000|2024-04-24 09:35:00|12248|12237|12248|12236|12248|12237|12246|12234|204
1713951600000|2024-04-24 09:40:00|12247|12237|12245|12234|12248|12237|12241|12230|1422
1713951900000|2024-04-24 09:45:00|12246|12235|12244|12232|12246|12235|12243|12232|226
1713952200000|2024-04-24 09:50:00|12243|12233|12243|12232|12244|12233|12242|12231|136
1713952500000|2024-04-24 09:55:00|12244|12233|12243|12232|12245|12233|12242|12231|65
1713952800000|2024-04-24 10:00:00|12242|12231|12248|12237|12248|12237|12242|12231|240
1713953100000|2024-04-24 10:05:00|12249|12238|12246|12235|12249|12238|12245|12234|137
1713953400000|2024-04-24 10:10:00|12247|12236|12246|12235|12248|12236|12246|12234|69
1713953700000|2024-04-24 10:15:00|12247|12236|12242|12231|12248|12236|12240|12229|263
1713954000000|2024-04-24 10:20:00|12243|12232|12243|12232|12244|12233|12242|12231|115
1713954300000|2024-04-24 10:25:00|12242|12231|12244|12233|12245|12233|12242|12231|8
1713954600000|2024-04-24 10:30:00|12245|12232|12244|12233|12246|12235|12244|12232|138
1713954900000|2024-04-24 10:35:00|12243|12232|12241|12230|12244|12233|12241|12230|106
1713955200000|2024-04-24 10:40:00|12242|12231|12244|12232|12244|12233|12241|12230|89
1713955500000|2024-04-24 10:45:00|12243|12233|12244|12233|12244|12233|12242|12231|159
1713955800000|2024-04-24 10:50:00|12243|12232|12243|12232|12244|12232|12242|12231|411
1713956100000|2024-04-24 10:55:00|12244|12233|12240|12229|12244|12233|12240|12229|48
1713956400000|2024-04-24 11:00:00|12241|12230|12240|12229|12241|12230|12239|12227|49
1713956700000|2024-04-24 11:05:00|12239|12228|12240|12229|12241|12230|12239|12228|16
1713957000000|2024-04-24 11:10:00|12241|12230|12242|12230|12242|12230|12240|12229|17
1713957300000|2024-04-24 11:15:00|12241|12231|12240|12229|12242|12231|12239|12227|47
1713957600000|2024-04-24 11:20:00|12239|12228|12244|12233|12244|12233|12238|12227|182
1713957900000|2024-04-24 11:25:00|12243|12232|12242|12231|12244|12232|12242|12231|11
1713958200000|2024-04-24 11:30:00|12243|12232|12240|12229|12245|12234|12240|12229|128
1713958500000|2024-04-24 11:35:00|12241|12230|12241|12230|12242|12231|12240|12229|297
1713958800000|2024-04-24 11:40:00|12242|12229|12241|12229|12242|12231|12240|12229|43
1713959100000|2024-04-24 11:45:00|12240|12230|12240|12229|12241|12230|12239|12228|33
1713959400000|2024-04-24 11:50:00|12239|12228|12242|12231|12243|12231|12239|12228|34
1713959700000|2024-04-24 11:55:00|12243|12230|12242|12231|12243|12232|12241|12230|19
1713960000000|2024-04-24 12:00:00|12243|12232|12240|12229|12243|12232|12240|12229|52
1713960300000|2024-04-24 12:05:00|12241|12230|12240|12229|12242|12231|12240|12229|28
1713960600000|2024-04-24 12:10:00|12241|12230|12238|12227|12242|12230|12237|12225|120
1713960900000|2024-04-24 12:15:00|12239|12228|12239|12228|12241|12230|12238|12227|67
1713961200000|2024-04-24 12:20:00|12238|12227|12239|12227|12239|12228|12237|12225|137
1713961500000|2024-04-24 12:25:00|12240|12228|12240|12229|12241|12230|12238|12227|79
1713961800000|2024-04-24 12:30:00|12239|12228|12245|12233|12249|12238|12238|12227|252
1713962100000|2024-04-24 12:35:00|12244|12232|12246|12235|12246|12235|12242|12231|198
1713962400000|2024-04-24 12:40:00|12247|12236|12240|12229|12248|12237|12240|12229|294
1713962700000|2024-04-24 12:45:00|12239|12228|12238|12227|12240|12229|12237|12226|130
1713963000000|2024-04-24 12:50:00|12237|12226|12239|12227|12239|12228|12237|12225|206
1713963300000|2024-04-24 12:55:00|12238|12226|12237|12226|12239|12227|12236|12225|110
1713963600000|2024-04-24 13:00:00|12236|12225|12236|12225|12237|12226|12234|12223|97
1713963900000|2024-04-24 13:05:00|12237|12224|12236|12225|12238|12227|12236|12224|56
1713964200000|2024-04-24 13:10:00|12235|12224|12236|12225|12237|12226|12235|12224|85
1713964500000|2024-04-24 13:15:00|12235|12224|12237|12225|12238|12226|12235|12224|155
1713964800000|2024-04-24 13:20:00|12236|12226|12236|12225|12239|12227|12236|12225|231
1713965100000|2024-04-24 13:25:00|12235|12224|12235|12224|12237|12225|12234|12223|178
1713965400000|2024-04-24 13:30:00|12234|12223|12234|12223|12242|12231|12232|12221|685
1713965700000|2024-04-24 13:35:00|12235|12224|12230|12219|12237|12226|12228|12217|501
1713966000000|2024-04-24 13:40:00|12231|12220|12232|12221|12233|12222|12228|12217|399
1713966300000|2024-04-24 13:45:00|12233|12220|12231|12219|12233|12221|12227|12216|227
1713966600000|2024-04-24 13:50:00|12230|12218|12231|12220|12231|12220|12228|12217|229
1713966900000|2024-04-24 13:55:00|12232|12221|12229|12218|12233|12222|12228|12217|300
1713967200000|2024-04-24 14:00:00|12230|12217|12227|12216|12232|12221|12227|12216|318
1713967500000|2024-04-24 14:05:00|12228|12217|12232|12221|12233|12222|12228|12217|149
1713967800000|2024-04-24 14:10:00|12231|12220|12227|12216|12232|12221|12227|12216|191
1713968100000|2024-04-24 14:15:00|12228|12217|12230|12218|12231|12220|12227|12215|217
1713968400000|2024-04-24 14:20:00|12231|12219|12228|12217|12231|12220|12227|12216|68
1713968700000|2024-04-24 14:25:00|12229|12218|12231|12220|12231|12220|12228|12217|258
1713969000000|2024-04-24 14:30:00|12232|12221|12229|12218|12234|12223|12229|12218|231
1713969300000|2024-04-24 14:35:00|12230|12219|12228|12217|12232|12221|12227|12216|228
1713969600000|2024-04-24 14:40:00|12227|12216|12225|12214|12227|12217|12224|12213|226
1713969900000|2024-04-24 14:45:00|12226|12213|12226|12214|12227|12216|12222|12211|265
1713970200000|2024-04-24 14:50:00|12225|12215|12225|12213|12226|12215|12222|12211|250
1713970500000|2024-04-24 14:55:00|12224|12214|12229|12218|12229|12218|12223|12212|504
1713970800000|2024-04-24 15:00:00|12230|12219|12228|12216|12230|12219|12227|12216|530
1713971100000|2024-04-24 15:05:00|12227|12217|12227|12216|12230|12218|12226|12215|412
1713971400000|2024-04-24 15:10:00|12226|12215|12224|12213|12228|12217|12223|12212|489
1713971700000|2024-04-24 15:15:00|12223|12212|12224|12213|12225|12214|12222|12211|1028
1713972000000|2024-04-24 15:20:00|12223|12212|12222|12211|12225|12214|12222|12211|176
1713972300000|2024-04-24 15:25:00|12223|12212|12226|12215|12226|12215|12222|12211|242
1713972600000|2024-04-24 15:30:00|12225|12214|12227|12216|12228|12217|12224|12213|180
1713972900000|2024-04-24 15:35:00|12228|12217|12227|12216|12228|12217|12226|12215|91
1713973200000|2024-04-24 15:40:00|12226|12215|12222|12211|12227|12216|12221|12210|188
1713973500000|2024-04-24 15:45:00|12223|12212|12222|12211|12223|12212|12220|12209|525
1713973800000|2024-04-24 15:50:00|12221|12210|12221|12210|12222|12210|12220|12209|58
1713974100000|2024-04-24 15:55:00|12220|12209|12220|12209|12221|12210|12219|12208|95
1713974400000|2024-04-24 16:00:00|12219|12208|12223|12212|12224|12213|12219|12208|122
1713974700000|2024-04-24 16:05:00|12222|12211|12221|12209|12223|12212|12220|12209|68
1713975000000|2024-04-24 16:10:00|12220|12210|12221|12210|12222|12210|12219|12208|95
1713975300000|2024-04-24 16:15:00|12222|12211|12224|12213|12225|12214|12222|12211|209
1713975600000|2024-04-24 16:20:00|12225|12214|12224|12213|12226|12214|12224|12212|71
1713975900000|2024-04-24 16:25:00|12225|12212|12224|12213|12225|12214|12223|12212|42
1713976200000|2024-04-24 16:30:00|12223|12212|12220|12209|12223|12212|12219|12208|99
1713976500000|2024-04-24 16:35:00|12221|12210|12221|12210|12222|12211|12220|12209|37
1713976800000|2024-04-24 16:40:00|12220|12209|12220|12209|12221|12210|12219|12208|56
1713977100000|2024-04-24 16:45:00|12221|12208|12220|12209|12221|12209|12219|12208|21
1713977400000|2024-04-24 16:50:00|12221|12210|12221|12210|12222|12211|12220|12209|22
1713977700000|2024-04-24 16:55:00|12222|12211|12222|12211|12222|12211|12221|12210|46
1713978000000|2024-04-24 17:00:00|12223|12212|12225|12214|12225|12214|12222|12211|133
1713978300000|2024-04-24 17:05:00|12226|12215|12226|12215|12227|12216|12224|12213|153
1713978600000|2024-04-24 17:10:00|12227|12216|12225|12214|12227|12216|12224|12213|35
1713978900000|2024-04-24 17:15:00|12224|12213|12226|12215|12227|12216|12224|12213|19
1713979200000|2024-04-24 17:20:00|12225|12214|12229|12218|12229|12218|12225|12214|82
1713979500000|2024-04-24 17:25:00|12230|12219|12230|12219|12230|12219|12229|12218|44
1713979800000|2024-04-24 17:30:00|12229|12218|12228|12217|12232|12221|12228|12217|310
1713980100000|2024-04-24 17:35:00|12229|12218|12230|12219|12231|12220|12228|12217|142
1713980400000|2024-04-24 17:40:00|12231|12218|12231|12220|12231|12220|12230|12218|31
1713980700000|2024-04-24 17:45:00|12230|12219|12230|12219|12231|12220|12230|12219|25
1713981000000|2024-04-24 17:50:00|12229|12218|12230|12219|12231|12220|12229|12218|19
1713981300000|2024-04-24 17:55:00|12231|12220|12230|12219|12232|12221|12230|12219|47
1713981600000|2024-04-24 18:00:00|12229|12218|12229|12218|12231|12219|12229|12218|36
1713981900000|2024-04-24 18:05:00|12228|12217|12228|12217|12229|12218|12227|12215|78
1713982200000|2024-04-24 18:10:00|12229|12216|12227|12216|12229|12217|12227|12216|29
1713982500000|2024-04-24 18:15:00|12228|12215|12227|12216|12228|12217|12226|12215|44
1713982800000|2024-04-24 18:20:00|12228|12217|12228|12217|12229|12218|12227|12216|26
1713983100000|2024-04-24 18:25:00|12229|12218|12230|12219|12231|12220|12228|12217|132
1713983400000|2024-04-24 18:30:00|12229|12218|12229|12218|12230|12219|12228|12217|98
1713983700000|2024-04-24 18:35:00|12228|12217|12229|12218|12231|12219|12228|12217|70
1713984000000|2024-04-24 18:40:00|12230|12219|12233|12222|12233|12222|12229|12218|57
1713984300000|2024-04-24 18:45:00|12232|12221|12232|12221|12233|12222|12231|12220|52
1713984600000|2024-04-24 18:50:00|12231|12220|12231|12220|12232|12221|12229|12218|51
1713984900000|2024-04-24 18:55:00|12230|12219|12229|12218|12231|12220|12228|12217|106
1713985200000|2024-04-24 19:00:00|12228|12217|12228|12216|12229|12218|12227|12216|48
1713985500000|2024-04-24 19:05:00|12227|12217|12229|12218|12229|12218|12227|12216|17
1713985800000|2024-04-24 19:10:00|12230|12219|12229|12218|12230|12219|12228|12217|83
1713986100000|2024-04-24 19:15:00|12230|12219|12227|12216|12230|12219|12227|12216|80
1713986400000|2024-04-24 19:20:00|12228|12217|12229|12218|12231|12220|12226|12215|167
1713986700000|2024-04-24 19:25:00|12230|12219|12229|12218|12230|12219|12228|12217|50
1713987000000|2024-04-24 19:30:00|12228|12217|12229|12218|12230|12218|12228|12217|100
1713987300000|2024-04-24 19:35:00|12228|12217|12231|12219|12231|12219|12228|12217|42
1713987600000|2024-04-24 19:40:00|12230|12220|12231.5|12221.5|12233|12221.5|12230|12219|108
1713987900000|2024-04-24 19:45:00|12231|12221|12230.5|12220.5|12232.5|12222.5|12230.5|12220.5|185
1713988200000|2024-04-24 19:50:00|12231.5|12221.5|12233.5|12223.5|12233.5|12223.5|12231|12221|109
1713988500000|2024-04-24 19:55:00|12234.5|12224.5|12236|12226|12237.5|12227.5|12233|12223|629
1713988800000|2024-04-24 20:00:00|12235.5|12225.5|12233.5|12223.5|12236.5|12226.5|12233.5|12223.5|175
1713989100000|2024-04-24 20:05:00|12233|12223|12230.5|12220.5|12233|12223|12230.5|12220.5|145
1713989400000|2024-04-24 20:10:00|12231|12221|12231.5|12221.5|12231.5|12221.5|12230|12220|152
1713989700000|2024-04-24 20:15:00|12232|12222|12231.5|12221.5|12232.5|12222.5|12230.5|12220.5|27
1713990000000|2024-04-24 20:20:00|12231|12221|12231|12221|12231.5|12221.5|12230.5|12220.5|23
1713990300000|2024-04-24 20:25:00|12230.5|12220.5|12232|12222|12233.5|12223.5|12230|12220|79
1713990600000|2024-04-24 20:30:00|12232.5|12222.5|12232|12222|12232.5|12222.5|12231.5|12221.5|14
1713990900000|2024-04-24 20:35:00|12232.5|12222.5|12232|12222|12232.5|12222.5|12231.5|12221.5|40
1713991200000|2024-04-24 20:40:00|12232.5|12222.5|12231|12221|12232.5|12222.5|12231|12221|67
1713991500000|2024-04-24 20:45:00|12231.5|12221.5|12233|12223|12233|12223|12231|12221|27
1713991800000|2024-04-24 20:50:00|12233.5|12223.5|12233|12223|12233.5|12223.5|12232|12222|25
1713992100000|2024-04-24 20:55:00|12232.5|12222.5|12234|12224|12234|12224|12232.5|12222.5|32
1713992400000|2024-04-24 21:00:00|12234.5|12224.5|12234|12224|12234.5|12224.5|12234|12224|1
1713992700000|2024-04-24 21:05:00|12235|12225|12235|12225|12235|12225|12235|12225|1
1713993000000|2024-04-24 21:10:00|||||||||19
1713993300000|2024-04-24 21:15:00|12240.8|12216.8|12244.1|12220.1|12245.5|12221.5|12240.8|12216.8|0
1713993600000|2024-04-24 21:20:00|12244.2|12220.2|12243.9|12219.9|12244.6|12220.6|12242|12218|0
1713993900000|2024-04-24 21:25:00|12244.2|12220.2|12240.7|12216.7|12244.2|12220.2|12240.7|12216.7|0
1713994200000|2024-04-24 21:30:00|12240.8|12216.8|12237.7|12213.7|12241.3|12217.3|12237.6|12213.6|0
1713994500000|2024-04-24 21:35:00|12238|12214|12236.6|12212.6|12238.1|12214.1|12236.6|12212.6|0
1713994800000|2024-04-24 21:40:00|12236.3|12212.3|12237.9|12213.9|12237.9|12213.9|12236.3|12212.3|0
1713995100000|2024-04-24 21:45:00|12237.8|12213.8|12235.3|12211.3|12238.8|12214.8|12235.3|12211.3|0
1713995400000|2024-04-24 21:50:00|12235.5|12211.5|12237.9|12213.9|12238.2|12214.2|12235.5|12211.5|0
1713995700000|2024-04-24 21:55:00|12237.7|12213.7|12238.5|12214.5|12238.7|12214.7|12237.2|12213.2|0
1713996000000|2024-04-24 22:00:00|12240.3|12216.3|12240.2|12216.2|12245.6|12221.6|12238.5|12214.5|0
1713996300000|2024-04-24 22:05:00|12240.5|12216.5|12243.2|12219.2|12243.2|12219.2|12240.2|12216.2|0
1713996600000|2024-04-24 22:10:00|12242.5|12218.5|12241.9|12217.9|12243.2|12219.2|12239.6|12215.6|0
1713996900000|2024-04-24 22:15:00|12244|12220|12243.9|12219.9|12245|12221|12241.2|12217.2|0
1713997200000|2024-04-24 22:20:00|12244|12220|12246.2|12222.2|12246.5|12222.5|12243.9|12219.9|0
1713997500000|2024-04-24 22:25:00|12246|12222|12249.6|12225.6|12249.6|12225.6|12245.8|12221.8|0
1713997800000|2024-04-24 22:30:00|12249.8|12225.8|12246.2|12222.2|12250.4|12226.4|12245.4|12221.4|0
1713998100000|2024-04-24 22:35:00|12246.5|12222.5|12243.3|12219.3|12246.9|12222.9|12242.7|12218.7|0
1713998400000|2024-04-24 22:40:00|12243.5|12219.5|12246.4|12222.4|12247.3|12223.3|12243.1|12219.1|0
1713998700000|2024-04-24 22:45:00|12246.5|12222.5|12247.5|12223.5|12247.7|12223.7|12246.2|12222.2|0
1713999000000|2024-04-24 22:50:00|12247.9|12223.9|12245.2|12221.2|12247.9|12223.9|12245.2|12221.2|0
1713999300000|2024-04-24 22:55:00|12245.4|12221.4|12245.2|12221.2|12246|12222|12244.8|12220.8|0
1713999600000|2024-04-24 23:00:00|12242.3|12218.3|12243.5|12219.5|12244.1|12220.1|12241.6|12217.6|0
1713999900000|2024-04-24 23:05:00|12243.2|12219.2|12244.3|12220.3|12244.3|12220.3|12242.4|12218.4|0
1714000200000|2024-04-24 23:10:00|12244.6|12220.6|12246.2|12222.2|12247.4|12223.4|12244.6|12220.6|0
1714000500000|2024-04-24 23:15:00|12250|12226|12248.7|12224.7|12250.2|12226.2|12247.5|12223.5|0
1714000800000|2024-04-24 23:20:00|12248.5|12224.5|12247.7|12223.7|12248.7|12224.7|12247.5|12223.5|0
1714001100000|2024-04-24 23:25:00|12248|12224|12250|12226|12250|12226|12247.7|12223.7|0
1714001400000|2024-04-24 23:30:00|12246.6|12222.6|12244.5|12220.5|12247.5|12223.5|12244.1|12220.1|0
1714001700000|2024-04-24 23:35:00|12244.1|12220.1|12245.2|12221.2|12245.6|12221.6|12244.1|12220.1|0
1714002000000|2024-04-24 23:40:00|12245|12221|12244.3|12220.3|12245.2|12221.2|12244.1|12220.1|0
1714002300000|2024-04-24 23:45:00|12248|12224|12245.7|12221.7|12248.4|12224.4|12245.7|12221.7|0
1714002600000|2024-04-24 23:50:00|12245.9|12221.9|12242.7|12218.7|12245.9|12221.9|12241.5|12217.5|0
1714002900000|2024-04-24 23:55:00|12242.8|12218.8|12246.5|12222.5|12246.9|12222.9|12242.8|12218.8|0
1714003200000|2024-04-25 00:00:00|12241.4|12217.4|12248|12224|12248.8|12224.8|12241.4|12217.4|0
1714003500000|2024-04-25 00:05:00|12248.4|12224.4|12245.9|12221.9|12249.4|12225.4|12245.3|12221.3|0
1714003800000|2024-04-25 00:10:00|12245.5|12221.5|12244.7|12220.7|12245.5|12221.5|12242.6|12218.6|0
1714004100000|2024-04-25 00:15:00|12245.1|12221.1|12244.7|12220.7|12245.2|12221.2|12242.9|12218.9|0
1714004400000|2024-04-25 00:20:00|12245.1|12221.1|12245.3|12221.3|12246.1|12222.1|12244.9|12220.9|0
1714004700000|2024-04-25 00:25:00|12245.8|12221.8|12247.7|12223.7|12247.8|12223.8|12244.4|12220.4|0
1714005000000|2024-04-25 00:30:00|12247.8|12223.8|12253.8|12229.8|12253.8|12229.8|12247.4|12223.4|0
1714005300000|2024-04-25 00:35:00|12253.7|12229.7|12253.7|12229.7|12253.8|12229.8|12251.9|12227.9|0
1714005600000|2024-04-25 00:40:00|12253.8|12229.8|12253.7|12229.7|12253.8|12229.8|12252.5|12228.5|0
1714005900000|2024-04-25 00:45:00|12257.1|12233.1|12258.1|12234.1|12258.7|12234.7|12255.5|12231.5|0
1714006200000|2024-04-25 00:50:00|12258.3|12234.3|12257.1|12233.1|12258.7|12234.7|12256.7|12232.7|0
1714006500000|2024-04-25 00:55:00|12257.2|12233.2|12248|12224|12257.4|12233.4|12246|12222|0
1714006800000|2024-04-25 01:00:00|12230|12220|12221.5|12211.5|12233|12223|12219.5|12209.5|3820
1714007100000|2024-04-25 01:05:00|12222.5|12212.5|12224.5|12214.5|12226.5|12216.5|12215.5|12205.5|1423
1714007400000|2024-04-25 01:10:00|12225.5|12215.5|12218.5|12208.5|12228|12218|12217.5|12207.5|509
1714007700000|2024-04-25 01:15:00|12219|12209|12213.5|12203.5|12220|12210|12201.5|12191.5|3601
1714008000000|2024-04-25 01:20:00|12213|12203|12217|12207|12217.5|12207.5|12204.5|12194.5|1211
1714008300000|2024-04-25 01:25:00|12216.5|12206.5|12229.5|12219.5|12231.5|12221.5|12207.5|12197.5|2525
1714008600000|2024-04-25 01:30:00|12230|12220|12226.5|12216.5|12258.5|12248.5|12223.5|12213.5|10129
1714008900000|2024-04-25 01:35:00|12225|12215|12205.5|12195.5|12230.5|12220.5|12189.5|12179.5|10023
1714009200000|2024-04-25 01:40:00|12206.5|12196.5|12211.5|12201.5|12217.5|12207.5|12196.5|12186.5|6319
1714009500000|2024-04-25 01:45:00|12211|12201|12191|12181|12213|12203|12189|12179|3697
1714009800000|2024-04-25 01:50:00|12192|12182|12216|12206|12218|12208|12188|12178|5295
1714010100000|2024-04-25 01:55:00|12215|12205|12199|12189|12220|12210|12199|12189|3262
1714010400000|2024-04-25 02:00:00|12198|12188|12227|12217|12227|12217|12191|12181|5869
1714010700000|2024-04-25 02:05:00|12226|12216|12242|12232|12249|12239|12223|12213|4840
1714011000000|2024-04-25 02:10:00|12241|12231|12207|12197|12242|12232|12200|12190|6523
1714011300000|2024-04-25 02:15:00|12206|12196|12224|12214|12228|12218|12202|12192|4046
1714011600000|2024-04-25 02:20:00|12225|12215|12233|12223|12239|12229|12223|12213|3686
1714011900000|2024-04-25 02:25:00|12232|12222|12247|12237|12247|12237|12230|12220|4146
1714012200000|2024-04-25 02:30:00|12246|12236|12255|12245|12280|12270|12246|12236|6210
1714012500000|2024-04-25 02:35:00|12256|12246|12278|12268|12278|12268|12249|12239|6139
1714012800000|2024-04-25 02:40:00|12276|12266|12281|12271|12284|12274|12260|12250|4080
1714013100000|2024-04-25 02:45:00|12282|12272|12300|12290|12304|12294|12279|12269|5487
1714013400000|2024-04-25 02:50:00|12297|12287|12294|12284|12317|12307|12288|12278|4821
1714013700000|2024-04-25 02:55:00|12293|12283|12306|12296|12311|12301|12293|12283|3188
1714014000000|2024-04-25 03:00:00|12304|12294|12333|12323|12338|12328|12304|12294|5385
1714014300000|2024-04-25 03:05:00|12331|12321|12307|12297|12333|12323|12304|12294|7256
1714014600000|2024-04-25 03:10:00|12308|12298|12289|12279|12313|12303|12280|12270|4560
1714014900000|2024-04-25 03:15:00|12291|12281|12289|12279|12304|12294|12289|12279|5961
1714015200000|2024-04-25 03:20:00|12290|12280|12291|12281|12298|12288|12284|12274|5080
1714015500000|2024-04-25 03:25:00|12290|12280|12279|12269|12291|12281|12278|12268|5789
1714015800000|2024-04-25 03:30:00|12278|12268|12269|12259|12279|12269|12268|12258|1179
1714016100000|2024-04-25 03:35:00|12270|12260|12275|12265|12277|12267|12263|12253|1444
1714016400000|2024-04-25 03:40:00|12274|12264|12277|12267|12282|12272|12274|12264|2169
1714016700000|2024-04-25 03:45:00|12276|12266|12275|12265|12278|12268|12270|12260|1234
1714017000000|2024-04-25 03:50:00|12274|12264|12276|12266|12277|12267|12272|12262|819
1714017300000|2024-04-25 03:55:00|12275|12265|12278|12268|12281|12271|12275|12265|1065
1714017600000|2024-04-25 04:00:00|12277|12267|12277|12267|12280|12270|12276|12266|743
1714017900000|2024-04-25 04:05:00|12278|12268|12274|12264|12279|12269|12273|12263|927
1714018200000|2024-04-25 04:10:00|12273|12263|12277|12267|12278|12268|12273|12263|716
1714018500000|2024-04-25 04:15:00|12278|12268|12277|12267|12278|12268|12275|12265|843
1714018800000|2024-04-25 04:20:00|12278|12268|12278|12268|12280|12270|12276|12266|898
1714019100000|2024-04-25 04:25:00|12277|12267|12278|12268|12279|12269|12277|12267|1214
1714019400000|2024-04-25 04:30:00|12277|12267|12280|12270|12281|12271|12277|12267|686
1714019700000|2024-04-25 04:35:00|12281|12271|12282|12272|12283|12273|12280|12270|1370
1714020000000|2024-04-25 04:40:00|12281|12271|12281|12271|12282|12272|12279|12269|877
1714020300000|2024-04-25 04:45:00|12280|12270|12276|12266|12280|12270|12274|12264|707
1714020600000|2024-04-25 04:50:00|12275|12265|12277|12267|12279|12269|12275|12265|717
1714020900000|2024-04-25 04:55:00|12276|12266|12279|12269|12279|12269|12276|12266|868
1714021200000|2024-04-25 05:00:00|12277|12267|12276|12266|12282|12272|12267|12257|4782
1714021500000|2024-04-25 05:05:00|12275|12265|12275|12265|12282|12272|12271|12261|4761
1714021800000|2024-04-25 05:10:00|12274|12264|12283|12273|12289|12279|12273|12263|2875
1714022100000|2024-04-25 05:15:00|12282|12272|12280|12270|12287|12277|12277|12267|6023
1714022400000|2024-04-25 05:20:00|12281|12271|12283|12273|12286|12276|12273|12263|3128
1714022700000|2024-04-25 05:25:00|12282|12272|12293|12283|12295|12285|12282|12272|2118
1714023000000|2024-04-25 05:30:00|12294|12284|12300|12290|12304|12294|12293|12283|2983
1714023300000|2024-04-25 05:35:00|12301|12291|12301|12291|12308|12298|12292|12282|5702
1714023600000|2024-04-25 05:40:00|12302|12292|12307|12297|12309|12299|12296|12286|7201
1714023900000|2024-04-25 05:45:00|12306|12296|12299|12289|12307|12297|12294|12284|4357
1714024200000|2024-04-25 05:50:00|12301|12291|12291|12281|12303|12293|12287|12277|5448
1714024500000|2024-04-25 05:55:00|12292|12282|12298|12288|12304|12294|12292|12282|7237
1714024800000|2024-04-25 06:00:00|12297|12287|12289|12279|12298|12288|12279|12269|5414
1714025100000|2024-04-25 06:05:00|12288|12278|12295|12285|12296|12286|12283|12273|3908
1714025400000|2024-04-25 06:10:00|12294|12284|12296|12286|12300|12290|12292|12282|4271
1714025700000|2024-04-25 06:15:00|12295|12285|12306|12296|12309|12299|12293|12283|4694
1714026000000|2024-04-25 06:20:00|12307|12297|12301|12291|12311|12301|12301|12291|3665
1714026300000|2024-04-25 06:25:00|12300|12290|12299|12289|12305|12295|12297|12287|3141
1714026600000|2024-04-25 06:30:00|12300|12290|12311|12301|12311|12301|12300|12290|4267
1714026900000|2024-04-25 06:35:00|12312|12302|12316|12306|12317|12307|12310|12300|3173
1714027200000|2024-04-25 06:40:00|12315|12305|12318|12308|12322|12312|12312|12302|5487
1714027500000|2024-04-25 06:45:00|12317|12307|12313|12303|12323|12313|12312|12302|5474
1714027800000|2024-04-25 06:50:00|12312|12302|12318|12308|12321|12311|12312|12302|7204
1714028100000|2024-04-25 06:55:00|12319|12309|12326|12316|12327|12317|12317|12307|6475
1714028400000|2024-04-25 07:00:00|12325|12315|12322|12312|12325|12315|12319|12309|1859
1714028700000|2024-04-25 07:05:00|12323|12313|12319|12309|12323|12313|12319|12309|901
1714029000000|2024-04-25 07:10:00|12320|12310|12321|12311|12322|12312|12318|12308|657
1714029300000|2024-04-25 07:15:00|12320|12310|12317|12307|12321|12311|12317|12307|653
1714029600000|2024-04-25 07:20:00|12316|12306|12314|12304|12317|12307|12311|12301|1183
1714029900000|2024-04-25 07:25:00|12313|12303|12311|12301|12313|12303|12311|12301|2080
1714030200000|2024-04-25 07:30:00|12310|12300|12315|12305|12316|12306|12310|12300|1153
1714030500000|2024-04-25 07:35:00|12316|12306|12314|12304|12316|12306|12312|12302|677
1714030800000|2024-04-25 07:40:00|12313|12303|12313|12303|12314|12304|12311|12301|615
1714031100000|2024-04-25 07:45:00|12311|12301|12312|12302|12314|12304|12310|12300|666
1714031400000|2024-04-25 07:50:00|12313|12303|12312|12302|12317|12307|12311|12301|667
1714031700000|2024-04-25 07:55:00|12311|12301|12311|12301|12314|12304|12311|12301|1599
1714032000000|2024-04-25 08:00:00|12313|12302|12315|12303|12316|12305|12312|12301|1606
1714032300000|2024-04-25 08:05:00|12314|12304|12319|12307|12319|12307|12314|12303|2180
1714032600000|2024-04-25 08:10:00|12318|12306|12320|12309|12322|12310|12317|12306|1821
1714032900000|2024-04-25 08:15:00|12321|12308|12320|12309|12323|12312|12320|12308|1023
1714033200000|2024-04-25 08:20:00|12321|12310|12321|12309|12322|12311|12320|12309|1022
1714033500000|2024-04-25 08:25:00|12320|12310|12325|12313|12325|12314|12320|12309|3606
1714033800000|2024-04-25 08:30:00|12333.1|12309.1|12335.8|12311.8|12336.4|12312.4|12332.1|12308.1|0
1714034100000|2024-04-25 08:35:00|12335.5|12311.5|12339.4|12315.4|12339.9|12315.9|12335.5|12311.5|541
1714034400000|2024-04-25 08:40:00|12339|12315|12336.9|12312.9|12339.4|12315.4|12336.5|12312.5|0
1714034700000|2024-04-25 08:45:00|12336.7|12312.7|12337.4|12313.4|12339.2|12315.2|12336.4|12312.4|0
1714035000000|2024-04-25 08:50:00|12337.6|12313.6|12337.6|12313.6|12338.3|12314.3|12336.1|12312.1|0
1714035300000|2024-04-25 08:55:00|12337.8|12313.8|12335.6|12311.6|12338.5|12314.5|12333.9|12309.9|0
1714035600000|2024-04-25 09:00:00|12333.5|12309.5|12330|12318|12336|12324|12327|12309.5|513
1714035900000|2024-04-25 09:05:00|12329|12317|12329|12318|12330|12318|12328|12317|45
1714036200000|2024-04-25 09:10:00|12328|12317|12329|12318|12330|12318|12328|12317|55
1714036500000|2024-04-25 09:15:00|12330|12319|12327|12316|12332|12320|12327|12316|360
1714036800000|2024-04-25 09:20:00|12326|12315|12325|12313|12327|12316|12322|12311|397
1714037100000|2024-04-25 09:25:00|12326|12314|12328|12317|12328|12317|12325|12313|383
1714037400000|2024-04-25 09:30:00|12329|12318|12328|12317|12329|12318|12325|12314|117
1714037700000|2024-04-25 09:35:00|12327|12316|12329|12318|12330|12319|12327|12316|56
1714038000000|2024-04-25 09:40:00|12328|12317|12328|12317|12329|12318|12327|12316|70
1714038300000|2024-04-25 09:45:00|12327|12316|12328|12317|12330|12319|12327|12316|20
1714038600000|2024-04-25 09:50:00|12327|12316|12326|12315|12328|12317|12325|12314|60
1714038900000|2024-04-25 09:55:00|12327|12316|12328|12317|12329|12317|12326|12315|27
1714039200000|2024-04-25 10:00:00|12327|12316|12328|12317|12329|12318|12325|12314|101
1714039500000|2024-04-25 10:05:00|12327|12316|12328|12317|12328|12317|12326|12315|80
1714039800000|2024-04-25 10:10:00|12329|12318|12325|12314|12329|12318|12324|12313|170
1714040100000|2024-04-25 10:15:00|12326|12315|12327|12316|12328|12317|12325|12314|528
1714040400000|2024-04-25 10:20:00|12328|12315|12327|12316|12328|12317|12327|12315|117
1714040700000|2024-04-25 10:25:00|12328|12317|12328|12317|12328|12317|12327|12315|88
1714041000000|2024-04-25 10:30:00|12329|12318|12327|12316|12329|12318|12327|12316|41
1714041300000|2024-04-25 10:35:00|12328|12315|12328|12317|12328|12317|12327|12315|100
1714041600000|2024-04-25 10:40:00|12327|12316|12327|12316|12328|12317|12327|12315|115
1714041900000|2024-04-25 10:45:00|12326|12315|12325|12314|12327|12316|12325|12314|50
1714042200000|2024-04-25 10:50:00|12326|12315|12325|12314|12326|12315|12325|12314|30
1714042500000|2024-04-25 10:55:00|12324|12313|12323|12311|12325|12314|12323|12311|72
1714042800000|2024-04-25 11:00:00|12322|12312|12322|12310|12323|12312|12321|12310|37
1714043100000|2024-04-25 11:05:00|12321|12311|12320|12309|12321|12311|12319|12308|74
1714043400000|2024-04-25 11:10:00|12321|12308|12321|12309|12321|12310|12320|12308|126
1714043700000|2024-04-25 11:15:00|12320|12310|12322|12311|12324|12313|12320|12309|128
1714044000000|2024-04-25 11:20:00|12321|12310|12321|12310|12322|12311|12321|12310|14
1714044300000|2024-04-25 11:25:00|12322|12311|12321|12310|12322|12311|12320|12309|65
1714044600000|2024-04-25 11:30:00|12320|12309|12319|12307|12320|12310|12318|12307|514
1714044900000|2024-04-25 11:35:00|12318|12308|12320|12309|12320|12309|12317|12306|210
1714045200000|2024-04-25 11:40:00|12321|12310|12320|12309|12321|12310|12320|12308|61
1714045500000|2024-04-25 11:45:00|12321|12310|12321|12310|12322|12311|12320|12309|182
1714045800000|2024-04-25 11:50:00|12322|12311|12323|12312|12323|12312|12321|12310|75
1714046100000|2024-04-25 11:55:00|12322|12311|12324|12313|12325|12314|12322|12311|116
1714046400000|2024-04-25 12:00:00|12323|12312|12322|12311|12324|12312|12321|12310|99
1714046700000|2024-04-25 12:05:00|12323|12312|12323|12312|12324|12313|12321|12310|198
1714047000000|2024-04-25 12:10:00|12322|12311|12320|12309|12323|12312|12319|12308|98
1714047300000|2024-04-25 12:15:00|12319|12308|12319|12307|12320|12309|12318|12307|212
1714047600000|2024-04-25 12:20:00|12318|12308|12318|12307|12319|12308|12317|12305|263
1714047900000|2024-04-25 12:25:00|12319|12308|12319|12306|12320|12309|12318|12306|446
1714048200000|2024-04-25 12:30:00|12320|12307|12304|12293|12328|12317|12302|12290|1072
1714048500000|2024-04-25 12:35:00|12305|12294|12297|12286|12306|12294|12294|12283|929
1714048800000|2024-04-25 12:40:00|12296|12285|12296|12285|12299|12288|12295|12284|330
1714049100000|2024-04-25 12:45:00|12297|12286|12292|12281|12297|12286|12286|12275|723
1714049400000|2024-04-25 12:50:00|12293|12282|12281|12270|12295|12284|12279|12268|542
1714049700000|2024-04-25 12:55:00|12280|12269|12286|12275|12287|12276|12279|12268|575
1714050000000|2024-04-25 13:00:00|12287|12276|12284|12273|12293|12282|12282|12271|556
1714050300000|2024-04-25 13:05:00|12283|12272|12281|12270|12284|12273|12279|12267|415
1714050600000|2024-04-25 13:10:00|12280|12269|12276|12265|12281|12270|12275|12264|1158
1714050900000|2024-04-25 13:15:00|12277|12266|12277|12266|12281|12269|12276|12265|624
1714051200000|2024-04-25 13:20:00|12276|12265|12280|12269|12280|12269|12275|12264|833
1714051500000|2024-04-25 13:25:00|12279|12268|12277|12266|12280|12268|12272|12261|679
1714051800000|2024-04-25 13:30:00|12275|12265|12274|12263|12288|12277|12273|12261|2305
1714052100000|2024-04-25 13:35:00|12275|12262|12271|12260|12278|12267|12271|12260|581
1714052400000|2024-04-25 13:40:00|12272|12261|12285|12274|12286|12275|12272|12260|502
1714052700000|2024-04-25 13:45:00|12284|12273|12277|12266|12284|12273|12275|12264|388
1714053000000|2024-04-25 13:50:00|12278|12267|12276|12265|12280|12269|12274|12263|450
1714053300000|2024-04-25 13:55:00|12275|12264|12279|12268|12279|12268|12271|12260|358
1714053600000|2024-04-25 14:00:00|12280|12269|12278|12267|12281|12270|12275|12264|322
1714053900000|2024-04-25 14:05:00|12279|12268|12281|12270|12285|12274|12278|12268|475
1714054200000|2024-04-25 14:10:00|12280|12269|12288|12277|12289|12278|12280|12269|284
1714054500000|2024-04-25 14:15:00|12289|12278|12294|12283|12296|12285|12289|12277|424
1714054800000|2024-04-25 14:20:00|12293|12282|12297|12286|12299|12288|12293|12282|212
1714055100000|2024-04-25 14:25:00|12298|12287|12299|12288|12300|12289|12297|12286|261
1714055400000|2024-04-25 14:30:00|12298|12287|12294|12283|12301|12290|12293|12282|230
1714055700000|2024-04-25 14:35:00|12295|12284|12296|12285|12298|12287|12294|12283|183
1714056000000|2024-04-25 14:40:00|12297|12286|12294|12283|12297|12286|12291|12280|167
1714056300000|2024-04-25 14:45:00|12295|12282|12292|12281|12297|12285|12292|12281|349
1714056600000|2024-04-25 14:50:00|12293|12282|12292|12281|12295|12284|12291|12280|150
1714056900000|2024-04-25 14:55:00|12291|12280|12293|12282|12295|12284|12290|12279|106
1714057200000|2024-04-25 15:00:00|12292|12281|12291|12280|12295|12283|12291|12280|184
1714057500000|2024-04-25 15:05:00|12290|12279|12294|12283|12294|12283|12290|12279|152
1714057800000|2024-04-25 15:10:00|12295|12284|12295|12284|12296|12285|12294|12283|141
1714058100000|2024-04-25 15:15:00|12296|12283|12296|12285|12297|12286|12292|12281|179
1714058400000|2024-04-25 15:20:00|12297|12284|12294|12283|12297|12286|12294|12283|77
1714058700000|2024-04-25 15:25:00|12293|12282|12302|12291|12305|12294|12293|12282|414
1714059000000|2024-04-25 15:30:00|12303|12292|12301|12290|12303|12292|12299|12288|138
1714059300000|2024-04-25 15:35:00|12302|12291|12303|12292|12304|12293|12301|12289|72
1714059600000|2024-04-25 15:40:00|12304|12293|12300|12289|12304|12293|12300|12289|220
1714059900000|2024-04-25 15:45:00|12301|12290|12298|12287|12301|12290|12297|12286|195
1714060200000|2024-04-25 15:50:00|12299|12288|12300|12289|12300|12289|12298|12287|83
1714060500000|2024-04-25 15:55:00|12301|12288|12302|12291|12302|12291|12299|12288|78
1714060800000|2024-04-25 16:00:00|12301|12290|12300|12289|12301|12290|12300|12289|34
1714061100000|2024-04-25 16:05:00|12299|12288|12300|12289|12302|12291|12299|12288|68
1714061400000|2024-04-25 16:10:00|12299|12288|12298|12287|12300|12289|12297|12286|85
1714061700000|2024-04-25 16:15:00|12299|12288|12299|12288|12301|12290|12298|12287|129
1714062000000|2024-04-25 16:20:00|12300|12289|12303|12292|12304|12293|12300|12289|235
1714062300000|2024-04-25 16:25:00|12302|12291|12304|12293|12304|12293|12302|12291|107
1714062600000|2024-04-25 16:30:00|12303|12292|12304|12293|12305|12293|12302|12291|104
1714062900000|2024-04-25 16:35:00|12303|12292|12303|12292|12307|12296|12302|12291|109
1714063200000|2024-04-25 16:40:00|12302|12291|12305|12294|12305|12294|12302|12291|44
1714063500000|2024-04-25 16:45:00|12306|12293|12306|12295|12307|12296|12304|12293|45
1714063800000|2024-04-25 16:50:00|12307|12296|12309|12298|12310|12299|12306|12295|67
1714064100000|2024-04-25 16:55:00|12310|12299|12311|12299|12312|12301|12309|12297|196
1714064400000|2024-04-25 17:00:00|12312|12300|12312|12301|12314|12303|12310|12299|205
1714064700000|2024-04-25 17:05:00|12313|12302|12311|12300|12314|12302|12310|12299|122
1714065000000|2024-04-25 17:10:00|12310|12299|12311|12300|12312|12301|12310|12298|310
1714065300000|2024-04-25 17:15:00|12312|12301|12311|12299|12312|12301|12310|12299|35
1714065600000|2024-04-25 17:20:00|12310|12300|12311|12300|12312|12301|12310|12299|53
1714065900000|2024-04-25 17:25:00|12312|12301|12313|12302|12314|12303|12311|12300|56
1714066200000|2024-04-25 17:30:00|12312|12301|12315|12304|12316|12305|12312|12301|65
1714066500000|2024-04-25 17:35:00|12316|12305|12318|12307|12318|12307|12316|12304|33
1714066800000|2024-04-25 17:40:00|12317|12306|12318|12307|12318|12307|12316|12305|84
1714067100000|2024-04-25 17:45:00|12317|12306|12317|12306|12319|12308|12317|12306|74
1714067400000|2024-04-25 17:50:00|12318|12307|12318|12307|12319|12308|12317|12306|71
1714067700000|2024-04-25 17:55:00|12319|12308|12319|12308|12320|12309|12318|12307|55
1714068000000|2024-04-25 18:00:00|12320|12307|12316|12305|12320|12308|12316|12305|67
1714068300000|2024-04-25 18:05:00|12317|12306|12317|12306|12317|12306|12316|12305|14
1714068600000|2024-04-25 18:10:00|12316|12305|12315|12304|12317|12306|12315|12304|42
1714068900000|2024-04-25 18:15:00|12316|12303|12314|12303|12316|12303|12313|12302|44
1714069200000|2024-04-25 18:20:00|12315|12302|12312|12301|12315|12303|12311|12300|86
1714069500000|2024-04-25 18:25:00|12311|12300|12308|12297|12312|12301|12308|12297|129
1714069800000|2024-04-25 18:30:00|12307|12296|12314|12303|12315|12303|12307|12296|159
1714070100000|2024-04-25 18:35:00|12313|12302|12312|12301|12313|12302|12311|12300|93
1714070400000|2024-04-25 18:40:00|12311|12300|12311|12300|12314|12303|12311|12300|62
1714070700000|2024-04-25 18:45:00|12312|12301|12313|12302|12314|12303|12311|12300|15
1714071000000|2024-04-25 18:50:00|12312|12301|12312|12301|12314|12303|12311|12300|20
1714071300000|2024-04-25 18:55:00|12311|12300|12311|12300|12312|12301|12309|12298|251
1714071600000|2024-04-25 19:00:00|12312|12299|12314|12303|12315|12304|12311|12299|98
1714071900000|2024-04-25 19:05:00|12313|12302|12315|12304|12315|12304|12313|12301|17
1714072200000|2024-04-25 19:10:00|12316|12305|12316|12304|12316|12305|12315|12304|50
1714072500000|2024-04-25 19:15:00|12315|12305|12319|12308|12319|12308|12314|12303|113
1714072800000|2024-04-25 19:20:00|12318|12307|12317|12306|12318|12307|12317|12306|92
1714073100000|2024-04-25 19:25:00|12316|12305|12316|12305|12317|12306|12316|12304|24
1714073400000|2024-04-25 19:30:00|12315|12304|12315|12304|12316|12304|12314|12303|19
1714073700000|2024-04-25 19:35:00|12314|12303|12314|12303|12315|12304|12314|12303|23
1714074000000|2024-04-25 19:40:00|12313|12302|12312.5|12302.5|12316|12305|12312.5|12302|86
1714074300000|2024-04-25 19:45:00|12313|12303|12312.5|12302.5|12314.5|12304.5|12312.5|12302.5|43
1714074600000|2024-04-25 19:50:00|12313|12303|12314.5|12304.5|12314.5|12304.5|12311.5|12301.5|40
1714074900000|2024-04-25 19:55:00|12314|12304|12316.5|12306.5|12316.5|12306.5|12313.5|12303.5|77
1714075200000|2024-04-25 20:00:00|12316|12306|12317.5|12307.5|12318.5|12308.5|12315.5|12305.5|86
1714075500000|2024-04-25 20:05:00|12317|12307|12317|12307|12317.5|12307.5|12315.5|12305.5|110
1714075800000|2024-04-25 20:10:00|12317.5|12307.5|12316.5|12306.5|12317.5|12307.5|12315.5|12305.5|7
1714076100000|2024-04-25 20:15:00|12316|12306|12314.5|12304.5|12316.5|12306.5|12314.5|12304.5|45
1714076400000|2024-04-25 20:20:00|12315|12305|12314.5|12304.5|12315.5|12305.5|12314.5|12304.5|54
1714076700000|2024-04-25 20:25:00|12314|12304|12313.5|12303.5|12314.5|12304.5|12313.5|12303.5|10
1714077000000|2024-04-25 20:30:00|12313|12303|12311.5|12301.5|12313|12303|12311.5|12301.5|53
1714077300000|2024-04-25 20:35:00|12310.5|12300.5|12312|12302|12312|12302|12310.5|12300.5|75
1714077600000|2024-04-25 20:40:00|12312.5|12302.5|12310.5|12300.5|12312.5|12302.5|12310.5|12300.5|38
1714077900000|2024-04-25 20:45:00|12311|12301|12311.5|12301.5|12311.5|12301.5|12310.5|12300.5|23
1714078200000|2024-04-25 20:50:00|12311|12301|12310.5|12300.5|12311|12301|12310.5|12300.5|19
1714078500000|2024-04-25 20:55:00|12310|12300|12311|12301|12312|12302|12310|12300|17
1714078800000|2024-04-25 21:00:00|12313.5|12303.5|12313.5|12303.5|12313.5|12303.5|12313.5|12303.5|0
1714079700000|2024-04-25 21:15:00|12319.6|12295.6|12319.1|12295.1|12319.9|12295.9|12317.5|12293.5|0
1714080000000|2024-04-25 21:20:00|12318.9|12294.9|12318|12294|12318.9|12294.9|12317.8|12293.8|0
1714080300000|2024-04-25 21:25:00|12317.9|12293.9|12316.1|12292.1|12318.9|12294.9|12315.8|12291.8|0
1714080600000|2024-04-25 21:30:00|12316.2|12292.2|12314.5|12290.5|12316.2|12292.2|12313.5|12289.5|0
1714080900000|2024-04-25 21:35:00|12314.3|12290.3|12315.7|12291.7|12315.8|12291.8|12314.2|12290.2|0
1714081200000|2024-04-25 21:40:00|12315.5|12291.5|12315.5|12291.5|12316|12292|12315|12291|0
1714081500000|2024-04-25 21:45:00|12315.3|12291.3|12314.8|12290.8|12315.9|12291.9|12314.1|12290.1|0
1714081800000|2024-04-25 21:50:00|12314.6|12290.6|12315.7|12291.7|12315.7|12291.7|12313.8|12289.8|0
1714082100000|2024-04-25 21:55:00|12315.3|12291.3|12320.3|12296.3|12324.1|12300.1|12313.8|12289.8|0
1714082400000|2024-04-25 22:00:00|12328|12304|12315.3|12291.3|12330.1|12306.1|12311.8|12287.8|0
1714082700000|2024-04-25 22:05:00|12315.4|12291.4|12312.2|12288.2|12315.4|12291.4|12307.6|12283.6|0
1714083000000|2024-04-25 22:10:00|12312.9|12288.9|12313.3|12289.3|12313.3|12289.3|12308.8|12284.8|0
1714083300000|2024-04-25 22:15:00|12313.5|12289.5|12310.1|12286.1|12313.5|12289.5|12309.3|12285.3|0
1714083600000|2024-04-25 22:20:00|12309.9|12285.9|12311.6|12287.6|12311.6|12287.6|12308.8|12284.8|0
1714083900000|2024-04-25 22:25:00|12312|12288|12310.3|12286.3|12312.4|12288.4|12308.8|12284.8|0
1714084200000|2024-04-25 22:30:00|12310.1|12286.1|12310.6|12286.6|12312.2|12288.2|12309.9|12285.9|0
1714084500000|2024-04-25 22:35:00|12310.8|12286.8|12312.2|12288.2|12312.5|12288.5|12310.2|12286.2|0
1714084800000|2024-04-25 22:40:00|12312|12288|12313.3|12289.3|12314.5|12290.5|12311.4|12287.4|0
1714085100000|2024-04-25 22:45:00|12312.9|12288.9|12312.2|12288.2|12314.1|12290.1|12311.8|12287.8|0
1714085400000|2024-04-25 22:50:00|12311.8|12287.8|12311|12287|12312.9|12288.9|12310.6|12286.6|0
1714085700000|2024-04-25 22:55:00|12311.3|12287.3|12312.7|12288.7|12312.9|12288.9|12311|12287|0
1714086000000|2024-04-25 23:00:00|12312.4|12288.4|12312.2|12288.2|12313.3|12289.3|12308.9|12284.9|0
1714086300000|2024-04-25 23:05:00|12312.3|12288.3|12310.8|12286.8|12312.5|12288.5|12310|12286|0
1714086600000|2024-04-25 23:10:00|12310.6|12286.6|12307.9|12283.9|12310.6|12286.6|12304.9|12280.9|0
1714086900000|2024-04-25 23:15:00|12308|12284|12308.8|12284.8|12309.2|12285.2|12306.9|12282.9|0
1714087200000|2024-04-25 23:20:00|12308.6|12284.6|12308.4|12284.4|12309.6|12285.6|12308|12284|0
1714087500000|2024-04-25 23:25:00|12308.2|12284.2|12305.9|12281.9|12308.4|12284.4|12305.3|12281.3|0
1714087800000|2024-04-25 23:30:00|12306.1|12282.1|12304.2|12280.2|12307.6|12283.6|12304.2|12280.2|0
1714088100000|2024-04-25 23:35:00|12304.6|12280.6|12304.2|12280.2|12306.1|12282.1|12303|12279|0
1714088400000|2024-04-25 23:40:00|12304.6|12280.6|12306.5|12282.5|12306.7|12282.7|12304.2|12280.2|0
1714088700000|2024-04-25 23:45:00|12306.9|12282.9|12309.1|12285.1|12309.5|12285.5|12306.4|12282.4|0
1714089000000|2024-04-25 23:50:00|12308.7|12284.7|12307.4|12283.4|12309.5|12285.5|12306.2|12282.2|0
1714089300000|2024-04-25 23:55:00|12307|12283|12306.6|12282.6|12307.8|12283.8|12306|12282|0
1714089600000|2024-04-26 00:00:00|12305.9|12281.9|12302.8|12278.8|12306.2|12282.2|12302.3|12278.3|0
1714089900000|2024-04-26 00:05:00|12302.6|12278.6|12304.9|12280.9|12306.1|12282.1|12301.7|12277.7|0
1714090200000|2024-04-26 00:10:00|12305.1|12281.1|12307.6|12283.6|12308.3|12284.3|12304.9|12280.9|0
1714090500000|2024-04-26 00:15:00|12307.2|12283.2|12306.2|12282.2|12307.2|12283.2|12303.5|12279.5|0
1714090800000|2024-04-26 00:20:00|12306.6|12282.6|12305.1|12281.1|12307.5|12283.5|12304.4|12280.4|0
1714091100000|2024-04-26 00:25:00|12305.2|12281.2|12306.7|12282.7|12308.6|12284.6|12304.5|12280.5|0
1714091400000|2024-04-26 00:30:00|12306.8|12282.8|12307.7|12283.7|12307.9|12283.9|12306.5|12282.5|0
1714091700000|2024-04-26 00:35:00|12307.5|12283.5|12307.4|12283.4|12309|12285|12307|12283|0
1714092000000|2024-04-26 00:40:00|12307.2|12283.2|12306.9|12282.9|12308.1|12284.1|12305.6|12281.6|0
1714092300000|2024-04-26 00:45:00|12307.1|12283.1|12307|12283|12308.3|12284.3|12306.1|12282.1|0
1714092600000|2024-04-26 00:50:00|12306.8|12282.8|12307.4|12283.4|12307.9|12283.9|12306.1|12282.1|0
1714092900000|2024-04-26 00:55:00|12307.2|12283.2|12307.5|12283.5|12308.3|12284.3|12306.5|12282.5|0
1714093200000|2024-04-26 01:00:00|12307.7|12283.7|12300.5|12290.5|12308.5|12298.5|12290.5|12280.5|3774
1714093500000|2024-04-26 01:05:00|12301.5|12291.5|12294.5|12284.5|12302.5|12292.5|12292.5|12282.5|1106
1714093800000|2024-04-26 01:10:00|12295|12285|12301|12291|12303.5|12293.5|12295|12285|2658
1714094100000|2024-04-26 01:15:00|12300.5|12290.5|12315.5|12305.5|12321|12311|12300.5|12290.5|6394
1714094400000|2024-04-26 01:20:00|12315|12305|12332.5|12322.5|12336.5|12326.5|12314.5|12304.5|4460
1714094700000|2024-04-26 01:25:00|12333|12323|12373.5|12363.5|12378.5|12368.5|12333|12323|6380
1714095000000|2024-04-26 01:30:00|12372.5|12362.5|12426.5|12416.5|12456|12446|12372.5|12362.5|22917
1714095300000|2024-04-26 01:35:00|12426|12416|12447|12437|12473|12463|12426|12416|16068
1714095600000|2024-04-26 01:40:00|12446.5|12436.5|12459.5|12449.5|12461.5|12451.5|12427.5|12417.5|10257
1714095900000|2024-04-26 01:45:00|12460|12450|12416|12406|12460|12450|12412|12402|8012
1714096200000|2024-04-26 01:50:00|12415|12405|12408|12398|12416|12406|12382|12372|6824
1714096500000|2024-04-26 01:55:00|12407|12397|12400|12390|12411|12401|12387|12377|10030
1714096800000|2024-04-26 02:00:00|12399|12389|12407|12397|12407|12397|12392|12382|6013
1714097100000|2024-04-26 02:05:00|12406|12396|12400|12390|12409|12399|12387|12377|6885
1714097400000|2024-04-26 02:10:00|12399|12389|12415|12405|12422|12412|12390|12380|5417
1714097700000|2024-04-26 02:15:00|12417|12407|12387|12377|12420|12410|12385|12375|5346
1714098000000|2024-04-26 02:20:00|12388|12378|12393|12383|12396|12386|12372|12362|7381
1714098300000|2024-04-26 02:25:00|12392|12382|12405|12395|12405|12395|12392|12382|3507
1714098600000|2024-04-26 02:30:00|12403|12393|12421|12411|12428|12418|12399|12389|7150
1714098900000|2024-04-26 02:35:00|12420|12410|12429|12419|12431|12421|12417|12407|4732
1714099200000|2024-04-26 02:40:00|12430|12420|12430|12420|12443|12433|12425|12415|7329
1714099500000|2024-04-26 02:45:00|12429|12419|12433|12423|12433|12423|12415|12405|5178
1714099800000|2024-04-26 02:50:00|12432|12422|12432|12422|12437|12427|12425|12415|2586
1714100100000|2024-04-26 02:55:00|12433|12423|12419|12409|12441|12431|12419|12409|2336
1714100400000|2024-04-26 03:00:00|12421|12411|12408|12398|12429|12419|12405|12395|2693
1714100700000|2024-04-26 03:05:00|12409|12399|12429|12419|12435|12425|12408|12398|2973
1714101000000|2024-04-26 03:10:00|12431|12421|12442|12432|12444|12434|12429|12419|3801
1714101300000|2024-04-26 03:15:00|12441|12431|12450|12440|12453|12443|12435|12425|3179
1714101600000|2024-04-26 03:20:00|12449|12439|12454|12444|12459|12449|12440|12430|3015
1714101900000|2024-04-26 03:25:00|12453|12443|12442|12432|12454|12444|12436|12426|3198
1714102200000|2024-04-26 03:30:00|12440|12430|12437|12427|12446|12436|12436|12426|1075
1714102500000|2024-04-26 03:35:00|12438|12428|12437|12427|12442|12432|12433|12423|2155
1714102800000|2024-04-26 03:40:00|12436|12426|12438|12428|12446|12436|12436|12426|3016
1714103100000|2024-04-26 03:45:00|12439|12429|12445|12435|12448|12438|12439|12429|1171
1714103400000|2024-04-26 03:50:00|12446|12436|12443|12433|12447|12437|12439|12429|1590
1714103700000|2024-04-26 03:55:00|12444|12434|12445|12435|12449|12439|12444|12434|1656
1714104000000|2024-04-26 04:00:00|12444|12434|12443|12433|12446|12436|12441|12431|2682
1714104300000|2024-04-26 04:05:00|12442|12432|12443|12433|12446|12436|12438|12428|2184
1714104600000|2024-04-26 04:10:00|12444|12434|12446|12436|12447|12437|12443|12433|2359
1714104900000|2024-04-26 04:15:00|12445|12435|12444|12434|12448|12438|12444|12434|920
1714105200000|2024-04-26 04:20:00|12443|12433|12445|12435|12446|12436|12443|12433|1486
1714105500000|2024-04-26 04:25:00|12444|12434|12446|12436|12446|12436|12444|12434|970
1714105800000|2024-04-26 04:30:00|12445|12435|12443|12433|12446|12436|12442|12432|1207
1714106100000|2024-04-26 04:35:00|12442|12432|12443|12433|12445|12435|12441|12431|1210
1714106400000|2024-04-26 04:40:00|12442|12432|12443|12433|12447|12437|12442|12432|1165
1714106700000|2024-04-26 04:45:00|12444|12434|12445|12435|12447|12437|12443|12433|1277
1714107000000|2024-04-26 04:50:00|12444|12434|12442|12432|12445|12435|12441|12431|1051
1714107300000|2024-04-26 04:55:00|12441|12431|12442|12432|12442|12432|12437|12427|1579
1714107600000|2024-04-26 05:00:00|12440|12430|12438|12428|12448|12438|12420|12410|4112
1714107900000|2024-04-26 05:05:00|12437|12427|12441|12431|12456|12446|12434|12424|3633
1714108200000|2024-04-26 05:10:00|12442|12432|12448|12438|12450|12440|12434|12424|2328
1714108500000|2024-04-26 05:15:00|12450|12440|12461|12451|12463|12453|12448|12438|2299
1714108800000|2024-04-26 05:20:00|12462|12452|12476|12466|12477|12467|12455|12445|5475
1714109100000|2024-04-26 05:25:00|12475|12465|12486|12476|12488|12478|12468|12458|7346
1714109400000|2024-04-26 05:30:00|12485|12475|12502|12492|12502|12492|12484|12474|6691
1714109700000|2024-04-26 05:35:00|12501|12491|12488|12478|12514|12504|12487|12477|8070
1714110000000|2024-04-26 05:40:00|12487|12477|12471|12461|12487|12477|12466|12456|5359
1714110300000|2024-04-26 05:45:00|12473|12463|12487|12477|12487|12477|12473|12463|3060
1714110600000|2024-04-26 05:50:00|12485|12475|12477|12467|12488|12478|12465|12455|3138
1714110900000|2024-04-26 05:55:00|12478|12468|12463|12453|12481|12471|12461|12451|2188
1714111200000|2024-04-26 06:00:00|12462|12452|12473|12463|12481|12471|12458|12448|3128
1714111500000|2024-04-26 06:05:00|12471|12461|12472|12462|12481|12471|12466|12456|2279
1714111800000|2024-04-26 06:10:00|12473|12463|12482|12472|12486|12476|12471|12461|2079
1714112100000|2024-04-26 06:15:00|12481|12471|12475|12465|12487|12477|12474|12464|3009
1714112400000|2024-04-26 06:20:00|12476|12466|12492|12482|12493|12483|12475|12465|3211
1714112700000|2024-04-26 06:25:00|12493|12483|12489|12479|12499|12489|12487|12477|3787
1714113000000|2024-04-26 06:30:00|12487|12477|12493|12483|12502|12492|12485|12475|3738
1714113300000|2024-04-26 06:35:00|12492|12482|12484|12474|12503|12493|12484|12474|3608
1714113600000|2024-04-26 06:40:00|12483|12473|12482|12472|12496|12486|12479|12469|3911
1714113900000|2024-04-26 06:45:00|12483|12473|12481|12471|12483|12473|12475|12465|3497
1714114200000|2024-04-26 06:50:00|12480|12470|12470|12460|12480|12470|12469|12459|3755
1714114500000|2024-04-26 06:55:00|12469|12459|12474|12464|12475|12465|12466|12456|5155
1714114800000|2024-04-26 07:00:00|12472|12462|12470|12460|12472|12462|12464|12454|4608
1714115100000|2024-04-26 07:05:00|12471|12461|12470|12460|12471|12461|12466|12456|1888
1714115400000|2024-04-26 07:10:00|12471|12461|12473|12463|12474|12464|12469|12459|909
1714115700000|2024-04-26 07:15:00|12474|12464|12477|12467|12477|12467|12472|12462|1335
1714116000000|2024-04-26 07:20:00|12476|12466|12474|12464|12478|12468|12473|12463|1107
1714116300000|2024-04-26 07:25:00|12475|12465|12475|12465|12477|12467|12474|12464|676
1714116600000|2024-04-26 07:30:00|12476|12466|12476|12466|12477|12467|12474|12464|715
1714116900000|2024-04-26 07:35:00|12477|12467|12476|12466|12478|12468|12475|12465|579
1714117200000|2024-04-26 07:40:00|12477|12467|12477|12467|12479|12469|12476|12466|582
1714117500000|2024-04-26 07:45:00|12476|12466|12476|12466|12478|12468|12475|12465|851
1714117800000|2024-04-26 07:50:00|12477|12467|12477|12467|12479|12469|12475|12465|941
1714118100000|2024-04-26 07:55:00|12476|12466|12486|12476|12486|12476|12476|12466|2407
1714118400000|2024-04-26 08:00:00|12485|12474|12482|12471|12490|12479|12480|12469|3795
1714118700000|2024-04-26 08:05:00|12483|12472|12485|12473|12486|12474|12481|12470|1577
1714119000000|2024-04-26 08:10:00|12484|12471|12482|12471|12487|12476|12482|12471|1383
1714119300000|2024-04-26 08:15:00|12483|12472|12483|12472|12487|12474|12480|12468|1216
1714119600000|2024-04-26 08:20:00|12482|12471|12479|12468|12486|12474|12475|12464|1229
1714119900000|2024-04-26 08:25:00|12478|12467|12487|12475|12489|12476|12477|12466|1428
1714120200000|2024-04-26 08:30:00|12493.1|12469.1|12492.8|12468.8|12494.3|12470.3|12492.4|12468.4|24
1714120500000|2024-04-26 08:35:00|12492.5|12468.5|12489.7|12465.7|12492.8|12468.8|12489.4|12465.4|1108
1714120800000|2024-04-26 08:40:00|12490.1|12466.1|12491.9|12467.9|12492.4|12468.4|12489.4|12465.4|0
1714121100000|2024-04-26 08:45:00|12491.7|12467.7|12490.1|12466.1|12493.3|12469.3|12490.1|12466.1|0
1714121400000|2024-04-26 08:50:00|12490.5|12466.5|12487.1|12463.1|12491.8|12467.8|12486.7|12462.7|0
1714121700000|2024-04-26 08:55:00|12486.7|12462.7|12486.7|12462.7|12488|12464|12485.1|12461.1|0
1714122000000|2024-04-26 09:00:00|12487.1|12463.1|12486|12475|12493|12481|12486|12463.1|444
1714122300000|2024-04-26 09:05:00|12485|12474|12493|12482|12495|12484|12485|12474|648
1714122600000|2024-04-26 09:10:00|12492|12481|12488|12477|12493|12481|12488|12477|83
1714122900000|2024-04-26 09:15:00|12487|12476|12484|12473|12487|12476|12483|12472|243
1714123200000|2024-04-26 09:20:00|12483|12472|12483|12471|12484|12472|12480|12469|304
1714123500000|2024-04-26 09:25:00|12482|12469|12483|12472|12483|12472|12478|12466|512
1714123800000|2024-04-26 09:30:00|12482|12470|12481|12470|12483|12471|12479|12468|219
1714124100000|2024-04-26 09:35:00|12480|12469|12482|12470|12483|12472|12479|12468|304
1714124400000|2024-04-26 09:40:00|12481|12471|12478|12466|12482|12471|12477|12466|157
1714124700000|2024-04-26 09:45:00|12479|12467|12483|12471|12483|12472|12478|12467|230
1714125000000|2024-04-26 09:50:00|12482|12470|12483|12472|12483|12472|12482|12470|159
1714125300000|2024-04-26 09:55:00|12484|12473|12481|12470|12484|12473|12481|12470|107
1714125600000|2024-04-26 10:00:00|12480|12469|12480|12468|12480|12469|12478|12467|83
1714125900000|2024-04-26 10:05:00|12481|12469|12480|12469|12482|12471|12480|12468|80
1714126200000|2024-04-26 10:10:00|12479|12468|12478|12467|12480|12468|12478|12467|87
1714126500000|2024-04-26 10:15:00|12479|12468|12482|12471|12482|12471|12479|12467|185
1714126800000|2024-04-26 10:20:00|12481|12470|12484|12472|12484|12472|12481|12470|69
1714127100000|2024-04-26 10:25:00|12483|12473|12486|12475|12486|12475|12483|12472|112
1714127400000|2024-04-26 10:30:00|12485|12474|12486|12474|12486|12474|12483|12472|112
1714127700000|2024-04-26 10:35:00|12485|12473|12487|12475|12488|12476|12484|12473|226
1714128000000|2024-04-26 10:40:00|12488|12476|12488|12477|12490|12478|12488|12475|162
1714128300000|2024-04-26 10:45:00|12489|12478|12489|12477|12489|12478|12488|12477|60
1714128600000|2024-04-26 10:50:00|12488|12478|12487|12476|12489|12478|12487|12476|119
1714128900000|2024-04-26 10:55:00|12486|12475|12486|12474|12486|12475|12484|12473|116
1714129200000|2024-04-26 11:00:00|12487|12475|12488|12477|12488|12477|12486|12474|40
1714129500000|2024-04-26 11:05:00|12489|12476|12489|12478|12490|12479|12488|12476|54
1714129800000|2024-04-26 11:10:00|12490|12479|12488|12476|12491|12480|12485|12474|106
1714130100000|2024-04-26 11:15:00|12489|12477|12491|12480|12492|12481|12488|12477|41
1714130400000|2024-04-26 11:20:00|12492|12481|12492|12480|12493|12481|12491|12480|40
1714130700000|2024-04-26 11:25:00|12491|12479|12491|12479|12492|12481|12490|12479|172
1714131000000|2024-04-26 11:30:00|12490|12478|12490|12479|12491|12479|12489|12478|222
1714131300000|2024-04-26 11:35:00|12489|12478|12487|12475|12489|12479|12486|12475|526
1714131600000|2024-04-26 11:40:00|12486|12476|12488|12476|12488|12477|12486|12475|80
1714131900000|2024-04-26 11:45:00|12487|12477|12488|12476|12490|12479|12487|12476|388
1714132200000|2024-04-26 11:50:00|12489|12477|12487|12476|12489|12478|12487|12476|340
1714132500000|2024-04-26 11:55:00|12486|12475|12485|12474|12487|12475|12485|12474|543
1714132800000|2024-04-26 12:00:00|12484|12473|12487|12475|12488|12477|12484|12473|66
1714133100000|2024-04-26 12:05:00|12486|12476|12486|12474|12488|12477|12485|12474|281
1714133400000|2024-04-26 12:10:00|12485|12475|12485|12474|12486|12475|12483|12472|595
1714133700000|2024-04-26 12:15:00|12486|12475|12484|12472|12486|12475|12483|12472|80
1714134000000|2024-04-26 12:20:00|12483|12471|12485|12473|12485|12474|12482|12471|165
1714134300000|2024-04-26 12:25:00|12486|12474|12484|12473|12486|12474|12483|12471|108
1714134600000|2024-04-26 12:30:00|12485|12474|12487|12475|12500|12489|12484|12474|1052
1714134900000|2024-04-26 12:35:00|12488|12476|12485|12474|12492|12480|12484|12473|606
1714135200000|2024-04-26 12:40:00|12484|12473|12475|12464|12485|12473|12473|12462|528
1714135500000|2024-04-26 12:45:00|12476|12465|12471|12460|12477|12466|12469|12457|200
1714135800000|2024-04-26 12:50:00|12472|12459|12469|12458|12472|12460|12466|12455|568
1714136100000|2024-04-26 12:55:00|12470|12459|12472|12461|12473|12461|12469|12458|262
1714136400000|2024-04-26 13:00:00|12473|12462|12472|12461|12475|12464|12472|12461|273
1714136700000|2024-04-26 13:05:00|12473|12460|12470|12459|12473|12461|12469|12458|406
1714137000000|2024-04-26 13:10:00|12469|12458|12465|12454|12471|12460|12465|12454|451
1714137300000|2024-04-26 13:15:00|12466|12455|12468|12457|12468|12457|12465|12454|265
1714137600000|2024-04-26 13:20:00|12469|12456|12468|12457|12470|12459|12468|12456|200
1714137900000|2024-04-26 13:25:00|12469|12458|12467|12455|12470|12459|12466|12455|346
1714138200000|2024-04-26 13:30:00|12465|12456|12472|12461|12480|12469|12464|12453|812
1714138500000|2024-04-26 13:35:00|12471|12460|12476|12464|12481|12469|12468|12457|618
1714138800000|2024-04-26 13:40:00|12475|12465|12480|12469|12482|12470|12473|12462|306
1714139100000|2024-04-26 13:45:00|12481|12468|12480|12468|12481|12468|12475|12464|436
1714139400000|2024-04-26 13:50:00|12479|12467|12481|12470|12486|12474|12477|12466|522
1714139700000|2024-04-26 13:55:00|12480|12469|12479|12467|12483|12472|12478|12467|559
1714140000000|2024-04-26 14:00:00|12478|12468|12476|12465|12480|12469|12474|12463|884
1714140300000|2024-04-26 14:05:00|12477|12464|12472|12461|12477|12466|12472|12461|351
1714140600000|2024-04-26 14:10:00|12473|12460|12478|12467|12478|12467|12470|12459|408
1714140900000|2024-04-26 14:15:00|12479|12468|12473|12462|12479|12468|12473|12462|199
1714141200000|2024-04-26 14:20:00|12474|12463|12475|12463|12475|12464|12473|12462|357
1714141500000|2024-04-26 14:25:00|12474|12462|12469|12458|12475|12464|12469|12457|272
1714141800000|2024-04-26 14:30:00|12470|12457|12471|12459|12472|12461|12468|12457|397
1714142100000|2024-04-26 14:35:00|12470|12460|12469|12458|12471|12460|12467|12456|354
1714142400000|2024-04-26 14:40:00|12470|12459|12469|12458|12471|12460|12468|12457|147
1714142700000|2024-04-26 14:45:00|12468|12457|12471|12460|12472|12461|12467|12456|364
1714143000000|2024-04-26 14:50:00|12470|12459|12471|12459|12471|12460|12468|12457|326
1714143300000|2024-04-26 14:55:00|12470|12460|12475|12464|12475|12464|12470|12460|216
1714143600000|2024-04-26 15:00:00|12476|12465|12476|12465|12478|12467|12475|12464|240
1714143900000|2024-04-26 15:05:00|12477|12464|12470|12459|12477|12465|12470|12458|159
1714144200000|2024-04-26 15:10:00|12469|12458|12470|12459|12471|12459|12467|12456|310
1714144500000|2024-04-26 15:15:00|12469|12458|12470|12459|12471|12460|12469|12457|273
1714144800000|2024-04-26 15:20:00|12471|12458|12466|12454|12471|12458|12465|12454|671
1714145100000|2024-04-26 15:25:00|12465|12453|12468|12457|12468|12457|12464|12453|171
1714145400000|2024-04-26 15:30:00|12467|12456|12469|12457|12469|12458|12467|12456|137
1714145700000|2024-04-26 15:35:00|12468|12458|12470|12458|12470|12459|12467|12456|81
1714146000000|2024-04-26 15:40:00|12471|12459|12473|12462|12473|12462|12470|12459|164
1714146300000|2024-04-26 15:45:00|12472|12461|12475|12464|12475|12464|12471|12460|296
1714146600000|2024-04-26 15:50:00|12474|12463|12474|12462|12476|12464|12473|12461|158
1714146900000|2024-04-26 15:55:00|12475|12463|12476|12465|12476|12465|12474|12462|258
1714147200000|2024-04-26 16:00:00|12475|12464|12473|12461|12475|12464|12471|12460|544
1714147500000|2024-04-26 16:05:00|12472|12462|12474|12463|12475|12464|12470|12459|454
1714147800000|2024-04-26 16:10:00|12475|12464|12475|12464|12475|12464|12473|12462|138
1714148100000|2024-04-26 16:15:00|12474|12463|12473|12462|12475|12464|12473|12462|67
1714148400000|2024-04-26 16:20:00|12472|12461|12472|12461|12473|12462|12471|12460|194
1714148700000|2024-04-26 16:25:00|12473|12462|12472|12461|12474|12462|12471|12460|128
1714149000000|2024-04-26 16:30:00|12473|12462|12472|12461|12474|12463|12472|12461|244
1714149300000|2024-04-26 16:35:00|12471|12460|12471|12460|12473|12462|12470|12459|153
1714149600000|2024-04-26 16:40:00|12472|12461|12472|12461|12472|12461|12471|12460|51
1714149900000|2024-04-26 16:45:00|12473|12462|12472|12461|12473|12462|12471|12460|174
1714150200000|2024-04-26 16:50:00|12473|12462|12475|12463|12475|12464|12473|12462|248
1714150500000|2024-04-26 16:55:00|12474|12462|12476|12464|12476|12464|12473|12462|89
1714150800000|2024-04-26 17:00:00|12477|12465|12477|12465|12477|12466|12476|12465|78
1714151100000|2024-04-26 17:05:00|12476|12466|12478|12467|12478|12467|12476|12464|97
1714151400000|2024-04-26 17:10:00|12477|12466|12477|12466|12477|12466|12476|12465|108
1714151700000|2024-04-26 17:15:00|12478|12467|12479|12467|12479|12468|12478|12467|89
1714152000000|2024-04-26 17:20:00|12478|12468|12477|12466|12479|12468|12477|12466|55
1714152300000|2024-04-26 17:25:00|12478|12467|12483|12472|12483|12472|12477|12467|207
1714152600000|2024-04-26 17:30:00|12484|12471|12484|12473|12484|12473|12482|12471|115
1714152900000|2024-04-26 17:35:00|12485|12472|12484|12473|12485|12473|12483|12472|60
1714153200000|2024-04-26 17:40:00|12483|12472|12486|12474|12486|12474|12482|12470|143
1714153500000|2024-04-26 17:45:00|12485|12475|12487|12475|12487|12476|12485|12474|121
1714153800000|2024-04-26 17:50:00|12486|12474|12485|12473|12486|12474|12484|12473|50
1714154100000|2024-04-26 17:55:00|12484|12474|12483|12472|12485|12474|12483|12472|39
1714154400000|2024-04-26 18:00:00|12482|12471|12482|12470|12483|12471|12481|12470|73
1714154700000|2024-04-26 18:05:00|12481|12471|12482|12471|12483|12471|12481|12470|114
1714155000000|2024-04-26 18:10:00|12481|12470|12481|12469|12482|12470|12480|12469|63
1714155300000|2024-04-26 18:15:00|12482|12470|12482|12470|12482|12470|12480|12469|96
1714155600000|2024-04-26 18:20:00|12481|12471|12483|12471|12483|12471|12481|12469|85
1714155900000|2024-04-26 18:25:00|12482|12472|12483|12472|12483|12472|12482|12471|220
1714156200000|2024-04-26 18:30:00|12482|12471|12482|12471|12483|12471|12481|12470|61
1714156500000|2024-04-26 18:35:00|12483|12472|12485|12473|12485|12473|12483|12472|142
1714156800000|2024-04-26 18:40:00|12486|12474|12486|12474|12487|12475|12486|12474|93
1714157100000|2024-04-26 18:45:00|12487|12475|12487|12476|12487|12476|12486|12475|66
1714157400000|2024-04-26 18:50:00|12486|12475|12486|12475|12487|12476|12486|12474|127
1714157700000|2024-04-26 18:55:00|12487|12476|12489|12477|12489|12478|12486|12475|176
1714158000000|2024-04-26 19:00:00|12488|12478|12490|12478|12490|12479|12488|12478|188
1714158300000|2024-04-26 19:05:00|12489|12477|12489|12478|12489|12478|12488|12476|201
1714158600000|2024-04-26 19:10:00|12490|12477|12489|12477|12490|12479|12488|12477|153
1714158900000|2024-04-26 19:15:00|12490|12478|12491|12479|12491|12479|12489|12477|173
1714159200000|2024-04-26 19:20:00|12490|12480|12490|12479|12491|12480|12490|12478|240
1714159500000|2024-04-26 19:25:00|12491|12478|12493|12481|12493|12482|12490|12478|171
1714159800000|2024-04-26 19:30:00|12492|12480|12496|12484|12496|12485|12492|12480|403
1714160100000|2024-04-26 19:35:00|12497|12485|12496|12485|12497|12486|12495|12483|302
1714160400000|2024-04-26 19:40:00|12495|12484|12491.5|12481.5|12495|12484|12491.5|12481|147
1714160700000|2024-04-26 19:45:00|12491|12481|12488.5|12478.5|12491|12481|12488.5|12478.5|87
1714161000000|2024-04-26 19:50:00|12489.5|12479.5|12491|12481|12491|12481|12488.5|12478.5|136
1714161300000|2024-04-26 19:55:00|12490.5|12480.5|12488.5|12478.5|12491.5|12481.5|12487.5|12477.5|122
1714161600000|2024-04-26 20:00:00|12488|12478|12486|12476|12489|12479|12485.5|12475.5|38
1714161900000|2024-04-26 20:05:00|12485.5|12475.5|12485.5|12475.5|12486|12476|12485.5|12475.5|15
1714162200000|2024-04-26 20:10:00|12485|12475|12483.5|12473.5|12485|12475|12483.5|12473.5|19
1714162500000|2024-04-26 20:15:00|12484|12474|12484.5|12474.5|12485|12475|12484|12474|21
1714162800000|2024-04-26 20:20:00|12484|12474|12484.5|12474.5|12484.5|12474.5|12483.5|12473.5|51
1714163100000|2024-04-26 20:25:00|12484|12474|12483|12473|12484|12474|12482.5|12472.5|169
1714163400000|2024-04-26 20:30:00|12484|12474|12482|12472|12484|12474|12481.5|12471.5|117
1714163700000|2024-04-26 20:35:00|12481.5|12471.5|12481|12471|12482|12472|12480.5|12470.5|48
1714164000000|2024-04-26 20:40:00|12481.5|12471.5|12483|12473|12483|12473|12481|12471|13
1714164300000|2024-04-26 20:45:00|12482.5|12472.5|12494.5|12484.5|12494.5|12484.5|12482.5|12472.5|679
1714164600000|2024-04-26 20:50:00|12494|12484|12492.5|12482.5|12494|12484|12491.5|12481.5|156
1714164900000|2024-04-26 20:55:00|12492|12482|12490.5|12480.5|12492.5|12482.5|12489.5|12479.5|43
1714341600000|2024-04-28 22:00:00|12505.4|12481.4|12503.5|12479.5|12506.1|12482.1|12502.9|12478.9|0
1714341900000|2024-04-28 22:05:00|12503.7|12479.7|12506.1|12482.1|12506.3|12482.3|12503.5|12479.5|0
1714342200000|2024-04-28 22:10:00|12506.5|12482.5|12506.9|12482.9|12507.7|12483.7|12506.5|12482.5|0
1714342500000|2024-04-28 22:15:00|12506.4|12482.4|12507.6|12483.6|12508.8|12484.8|12506.4|12482.4|0
1714342800000|2024-04-28 22:20:00|12507.8|12483.8|12507.2|12483.2|12508.4|12484.4|12506.6|12482.6|0
1714343100000|2024-04-28 22:25:00|12506.8|12482.8|12508|12484|12508.6|12484.6|12506.8|12482.8|0
1714343400000|2024-04-28 22:30:00|12508.2|12484.2|12506.2|12482.2|12508.8|12484.8|12505.2|12481.2|0
1714343700000|2024-04-28 22:35:00|12506|12482|12505|12481|12506.2|12482.2|12504.4|12480.4|0
1714344000000|2024-04-28 22:40:00|12505.2|12481.2|12504.2|12480.2|12505.4|12481.4|12503.8|12479.8|0
1714344300000|2024-04-28 22:45:00|12504.6|12480.6|12505.4|12481.4|12506.2|12482.2|12504.4|12480.4|0
1714344600000|2024-04-28 22:50:00|12505|12481|12505.2|12481.2|12506.2|12482.2|12505|12481|0
1714344900000|2024-04-28 22:55:00|12505.4|12481.4|12506|12482|12506.2|12482.2|12505|12481|0
1714345200000|2024-04-28 23:00:00|12506.4|12482.4|12505.6|12481.6|12507.2|12483.2|12504.8|12480.8|0
1714345500000|2024-04-28 23:05:00|12505.9|12481.9|12506.4|12482.4|12507.6|12483.6|12505.8|12481.8|0
1714345800000|2024-04-28 23:10:00|12505.7|12481.7|12504.8|12480.8|12506|12482|12504.8|12480.8|0
1714346100000|2024-04-28 23:15:00|12505.1|12481.1|12506.2|12482.2|12506.2|12482.2|12504.8|12480.8|0
1714346400000|2024-04-28 23:20:00|12506|12482|12506.8|12482.8|12507|12483|12506|12482|0
1714346700000|2024-04-28 23:25:00|12507|12483|12507.8|12483.8|12508.2|12484.2|12506.6|12482.6|0
1714347000000|2024-04-28 23:30:00|12507.6|12483.6|12508.7|12484.7|12510.2|12486.2|12507|12483|0
1714347300000|2024-04-28 23:35:00|12508.3|12484.3|12509.7|12485.7|12510.3|12486.3|12508.3|12484.3|0
1714347600000|2024-04-28 23:40:00|12510.1|12486.1|12508.9|12484.9|12510.5|12486.5|12508.9|12484.9|0
1714347900000|2024-04-28 23:45:00|12509.4|12485.4|12508.8|12484.8|12509.6|12485.6|12508.8|12484.8|0
1714348200000|2024-04-28 23:50:00|12509|12485|12512.6|12488.6|12513|12489|12509|12485|0
1714348500000|2024-04-28 23:55:00|12512.4|12488.4|12513.6|12489.6|12513.6|12489.6|12512.4|12488.4|0
1714348800000|2024-04-29 00:00:00|12513.7|12489.7|12514.1|12490.1|12514.1|12490.1|12512.9|12488.9|0
1714349100000|2024-04-29 00:05:00|12514.5|12490.5|12514.5|12490.5|12515.3|12491.3|12514.1|12490.1|0
1714349400000|2024-04-29 00:10:00|12514.3|12490.3|12512.5|12488.5|12514.9|12490.9|12512.5|12488.5|0
1714349700000|2024-04-29 00:15:00|12512.4|12488.4|12509.2|12485.2|12512.4|12488.4|12509.1|12485.1|0
1714350000000|2024-04-29 00:20:00|12509.3|12485.3|12509.9|12485.9|12510.2|12486.2|12508.6|12484.6|0
1714350300000|2024-04-29 00:25:00|12509.5|12485.5|12510.4|12486.4|12510.7|12486.7|12509.5|12485.5|0
1714350600000|2024-04-29 00:30:00|12510.7|12486.7|12511.6|12487.6|12512.3|12488.3|12510.4|12486.4|0
1714350900000|2024-04-29 00:35:00|12512|12488|12512.9|12488.9|12513.8|12489.8|12511.8|12487.8|0
1714351200000|2024-04-29 00:40:00|12512.7|12488.7|12513.2|12489.2|12514|12490|12511.7|12487.7|0
1714351500000|2024-04-29 00:45:00|12512.9|12488.9|12512.9|12488.9|12514.1|12490.1|12512.5|12488.5|0
1714351800000|2024-04-29 00:50:00|12513.2|12489.2|12514.3|12490.3|12514.8|12490.8|12513.2|12489.2|0
1714352100000|2024-04-29 00:55:00|12514.6|12490.6|12513.6|12489.6|12515.1|12491.1|12513.2|12489.2|0
1714352400000|2024-04-29 01:00:00|12491.5|12481.5|12478.5|12468.5|12492.5|12482.5|12469.5|12459.5|2839
1714352700000|2024-04-29 01:05:00|12478|12468|12481.5|12471.5|12487.5|12477.5|12475.5|12465.5|1384
1714353000000|2024-04-29 01:10:00|12480.5|12470.5|12485.5|12475.5|12489.5|12479.5|12480|12470|1724
1714353300000|2024-04-29 01:15:00|12486|12476|12487.5|12477.5|12493.5|12483.5|12477.5|12467.5|2470
1714353600000|2024-04-29 01:20:00|12488|12478|12486.5|12476.5|12500.5|12490.5|12472.5|12462.5|2746
1714353900000|2024-04-29 01:25:00|12486|12476|12478.5|12468.5|12486|12476|12461.5|12451.5|3495
1714354200000|2024-04-29 01:30:00|12480.5|12470.5|12447.5|12437.5|12487|12477|12419.5|12409.5|21311
1714354500000|2024-04-29 01:35:00|12449|12439|12460.5|12450.5|12482.5|12472.5|12449|12439|10922
1714354800000|2024-04-29 01:40:00|12463.5|12453.5|12474|12464|12480.5|12470.5|12444.5|12434.5|7968
1714355100000|2024-04-29 01:45:00|12475.5|12465.5|12478|12468|12481|12471|12446|12436|5576
1714355400000|2024-04-29 01:50:00|12479|12469|12499|12489|12503|12493|12471|12461|3927
1714355700000|2024-04-29 01:55:00|12500|12490|12538|12528|12550|12540|12497|12487|6094
1714356000000|2024-04-29 02:00:00|12539|12529|12543|12533|12546|12536|12515|12505|6187
1714356300000|2024-04-29 02:05:00|12542|12532|12562|12552|12566|12556|12536|12526|6354
1714356600000|2024-04-29 02:10:00|12561|12551|12598|12588|12601|12591|12555|12545|6703
1714356900000|2024-04-29 02:15:00|12596|12586|12617|12607|12620|12610|12589|12579|8413
1714357200000|2024-04-29 02:20:00|12619|12609|12621|12611|12623|12613|12604|12594|5718
1714357500000|2024-04-29 02:25:00|12622|12612|12628|12618|12638|12628|12621|12611|5845
1714357800000|2024-04-29 02:30:00|12629|12619|12640|12630|12660|12650|12629|12619|6619
1714358100000|2024-04-29 02:35:00|12641|12631|12680|12670|12680|12670|12636|12626|6124
1714358400000|2024-04-29 02:40:00|12678|12668|12671|12661|12687|12677|12667|12657|6646
1714358700000|2024-04-29 02:45:00|12673|12663|12673|12663|12676|12666|12647|12637|4741
1714359000000|2024-04-29 02:50:00|12672|12662|12677|12667|12679|12669|12664|12654|3801
1714359300000|2024-04-29 02:55:00|12678|12668|12664|12654|12684|12674|12662|12652|3648
1714359600000|2024-04-29 03:00:00|12665|12655|12678|12668|12678|12668|12657|12647|4446
1714359900000|2024-04-29 03:05:00|12677|12667|12691|12681|12702|12692|12677|12667|5637
1714360200000|2024-04-29 03:10:00|12692|12682|12701|12691|12707|12697|12692|12682|4948
1714360500000|2024-04-29 03:15:00|12702|12692|12697|12687|12702|12692|12687|12677|3047
1714360800000|2024-04-29 03:20:00|12698|12688|12677|12667|12706|12696|12672|12662|4106
1714361100000|2024-04-29 03:25:00|12678|12668|12658|12648|12679|12669|12656|12646|4617
1714361400000|2024-04-29 03:30:00|12659|12649|12671|12661|12675|12665|12657|12647|1957
1714361700000|2024-04-29 03:35:00|12670|12660|12683|12673|12693|12683|12670|12660|2342
1714362000000|2024-04-29 03:40:00|12682|12672|12687|12677|12688|12678|12680|12670|911
1714362300000|2024-04-29 03:45:00|12686|12676|12691|12681|12692|12682|12684|12674|1431
1714362600000|2024-04-29 03:50:00|12692|12682|12691|12681|12694|12684|12689|12679|1124
1714362900000|2024-04-29 03:55:00|12692|12682|12690|12680|12694|12684|12685|12675|1062
1714363200000|2024-04-29 04:00:00|12689|12679|12689|12679|12694|12684|12685|12675|798
1714363500000|2024-04-29 04:05:00|12688|12678|12690|12680|12692|12682|12688|12678|633
1714363800000|2024-04-29 04:10:00|12689|12679|12689|12679|12691|12681|12686|12676|564
1714364100000|2024-04-29 04:15:00|12690|12680|12688|12678|12690|12680|12687|12677|654
1714364400000|2024-04-29 04:20:00|12689|12679|12690|12680|12690|12680|12688|12678|489
1714364700000|2024-04-29 04:25:00|12691|12681|12689|12679|12691|12681|12689|12679|985
1714365000000|2024-04-29 04:30:00|12690|12680|12692|12682|12692|12682|12688|12678|734
1714365300000|2024-04-29 04:35:00|12691|12681|12685|12675|12692|12682|12685|12675|559
1714365600000|2024-04-29 04:40:00|12684|12674|12683|12673|12685|12675|12681|12671|415
1714365900000|2024-04-29 04:45:00|12682|12672|12688|12678|12688|12678|12682|12672|595
1714366200000|2024-04-29 04:50:00|12689|12679|12685|12675|12690|12680|12685|12675|937
1714366500000|2024-04-29 04:55:00|12686|12676|12684|12674|12687|12677|12682|12672|818
1714366800000|2024-04-29 05:00:00|12683|12673|12650|12640|12683|12673|12649|12639|10300
1714367100000|2024-04-29 05:05:00|12651|12641|12636|12626|12663|12653|12634|12624|4031
1714367400000|2024-04-29 05:10:00|12635|12625|12639|12629|12646|12636|12631|12621|2896
1714367700000|2024-04-29 05:15:00|12638|12628|12616|12606|12638|12628|12616|12606|2963
1714368000000|2024-04-29 05:20:00|12617|12607|12616|12606|12623|12613|12610|12600|3231
1714368300000|2024-04-29 05:25:00|12617|12607|12623|12613|12631|12621|12617|12607|2966
1714368600000|2024-04-29 05:30:00|12624|12614|12615|12605|12631|12621|12609|12599|2920
1714368900000|2024-04-29 05:35:00|12614|12604|12626|12616|12629|12619|12614|12604|2705
1714369200000|2024-04-29 05:40:00|12627|12617|12629|12619|12633|12623|12619|12609|1690
1714369500000|2024-04-29 05:45:00|12628|12618|12612|12602|12631|12621|12610|12600|1862
1714369800000|2024-04-29 05:50:00|12611|12601|12606|12596|12614|12604|12601|12591|2390
1714370100000|2024-04-29 05:55:00|12605|12595|12601|12591|12621|12611|12601|12591|2285
1714370400000|2024-04-29 06:00:00|12602|12592|12596|12586|12620|12610|12595|12585|3203
1714370700000|2024-04-29 06:05:00|12595|12585|12605|12595|12609|12599|12589|12579|2776
1714371000000|2024-04-29 06:10:00|12606|12596|12602|12592|12609|12599|12600|12590|2496
1714371300000|2024-04-29 06:15:00|12601|12591|12593|12583|12602|12592|12587|12577|3110
1714371600000|2024-04-29 06:20:00|12594|12584|12584|12574|12596|12586|12583|12573|2470
1714371900000|2024-04-29 06:25:00|12583|12573|12596|12586|12600|12590|12579|12569|3057
1714372200000|2024-04-29 06:30:00|12593|12583|12610|12600|12615|12605|12588|12578|3288
1714372500000|2024-04-29 06:35:00|12609|12599|12597|12587|12612|12602|12592|12582|2611
1714372800000|2024-04-29 06:40:00|12596|12586|12570|12560|12596|12586|12565|12555|4374
1714373100000|2024-04-29 06:45:00|12571|12561|12563|12553|12576|12566|12562|12552|5302
1714373400000|2024-04-29 06:50:00|12562|12552|12566|12556|12569|12559|12560|12550|4680
1714373700000|2024-04-29 06:55:00|12567|12557|12569|12559|12575|12565|12559|12549|6463
1714374000000|2024-04-29 07:00:00|12567|12557|12562|12552|12572|12562|12560|12550|3391
1714374300000|2024-04-29 07:05:00|12563|12553|12569|12559|12571|12561|12561|12551|1247
1714374600000|2024-04-29 07:10:00|12570|12560|12563|12553|12572|12562|12562|12552|1298
1714374900000|2024-04-29 07:15:00|12566|12556|12567|12557|12567|12557|12560|12550|804
1714375200000|2024-04-29 07:20:00|12566|12556|12565|12555|12570|12560|12564|12554|472
1714375500000|2024-04-29 07:25:00|12564|12554|12571|12561|12572|12562|12564|12554|1239
1714375800000|2024-04-29 07:30:00|12570|12560|12574|12564|12576|12566|12570|12560|535
1714376100000|2024-04-29 07:35:00|12573|12563|12574|12564|12575|12565|12570|12560|1005
1714376400000|2024-04-29 07:40:00|12573|12563|12573|12563|12575|12565|12571|12561|758
1714376700000|2024-04-29 07:45:00|12571|12561|12573|12563|12575|12565|12569|12559|1080
1714377000000|2024-04-29 07:50:00|12574|12564|12575|12565|12575|12565|12572|12562|814
1714377300000|2024-04-29 07:55:00|12576|12566|12577|12567|12578|12568|12575|12565|704
1714377600000|2024-04-29 08:00:00|12559.1|12547.1|12559.1|12548.1|12562.1|12551.1|12558.1|12547.1|743
1714377900000|2024-04-29 08:05:00|12560.1|12549.1|12551.1|12540.1|12560.1|12549.1|12551.1|12540.1|1612
1714378200000|2024-04-29 08:10:00|12550.1|12539.1|12543.1|12532.1|12551.1|12540.1|12542.1|12531.1|1616
1714378500000|2024-04-29 08:15:00|12544.1|12531.1|12541.1|12530.1|12546.1|12534.1|12540.1|12529.1|1857
1714378800000|2024-04-29 08:20:00|12542.1|12531.1|12551.1|12540.1|12551.1|12540.1|12542.1|12531.1|1085
1714379100000|2024-04-29 08:25:00|12552.1|12541.1|12555.1|12543.1|12555.1|12543.1|12548.1|12537.1|914
1714379400000|2024-04-29 08:30:00|12558.2|12534.2|12556.4|12532.4|12558.4|12534.4|12556.4|12532.4|0
1714379700000|2024-04-29 08:35:00|12556.6|12532.6|12557.5|12533.5|12558.2|12534.2|12556.1|12532.1|1304
1714380000000|2024-04-29 08:40:00|12557.7|12533.7|12557.7|12533.7|12558.2|12534.2|12556.4|12532.4|0
1714380300000|2024-04-29 08:45:00|12557.5|12533.5|12556.2|12532.2|12558.4|12534.4|12555|12531|0
1714380600000|2024-04-29 08:50:00|12556|12532|12555.2|12531.2|12556.2|12532.2|12554.6|12530.6|0
1714380900000|2024-04-29 08:55:00|12555|12531|12553.9|12529.9|12555.3|12531.3|12551.9|12527.9|0
1714381200000|2024-04-29 09:00:00|12555.4|12531.4|12559.1|12547.1|12561.1|12549.1|12555.1|12531.4|596
1714381500000|2024-04-29 09:05:00|12558.1|12546.1|12556.1|12544.1|12558.1|12547.1|12552.1|12541.1|297
1714381800000|2024-04-29 09:10:00|12555.1|12545.1|12555.1|12543.1|12557.1|12546.1|12554.1|12542.1|166
1714382100000|2024-04-29 09:15:00|12554.1|12544.1|12552.1|12541.1|12556.1|12545.1|12552.1|12541.1|571
1714382400000|2024-04-29 09:20:00|12553.1|12542.1|12556.1|12545.1|12556.1|12545.1|12553.1|12541.1|277
1714382700000|2024-04-29 09:25:00|12557.1|12546.1|12557.1|12546.1|12558.1|12547.1|12556.1|12545.1|190
1714383000000|2024-04-29 09:30:00|12556.1|12545.1|12557.1|12546.1|12559.1|12548.1|12554.1|12543.1|344
1714383300000|2024-04-29 09:35:00|12558.1|12547.1|12559.1|12548.1|12560.1|12549.1|12557.1|12546.1|221
1714383600000|2024-04-29 09:40:00|12560.1|12549.1|12561.1|12550.1|12561.1|12550.1|12557.1|12546.1|208
1714383900000|2024-04-29 09:45:00|12560.1|12549.1|12560.1|12549.1|12561.1|12550.1|12560.1|12549.1|88
1714384200000|2024-04-29 09:50:00|12559.1|12548.1|12561.1|12550.1|12561.1|12550.1|12559.1|12548.1|310
1714384500000|2024-04-29 09:55:00|12560.1|12549.1|12561.1|12550.1|12562.1|12551.1|12560.1|12549.1|123
1714384800000|2024-04-29 10:00:00|12562.1|12551.1|12564.1|12553.1|12564.1|12553.1|12561.1|12550.1|201
1714385100000|2024-04-29 10:05:00|12563.1|12552.1|12562.1|12551.1|12565.1|12554.1|12562.1|12551.1|384
1714385400000|2024-04-29 10:10:00|12563.1|12550.1|12561.1|12550.1|12563.1|12552.1|12561.1|12550.1|105
1714385700000|2024-04-29 10:15:00|12562.1|12551.1|12564.1|12553.1|12564.1|12553.1|12561.1|12550.1|93
1714386000000|2024-04-29 10:20:00|12563.1|12552.1|12562.1|12551.1|12564.1|12552.1|12561.1|12550.1|50
1714386300000|2024-04-29 10:25:00|12561.1|12550.1|12563.1|12552.1|12564.1|12553.1|12561.1|12550.1|52
1714386600000|2024-04-29 10:30:00|12564.1|12553.1|12563.1|12551.1|12564.1|12553.1|12562.1|12551.1|56
1714386900000|2024-04-29 10:35:00|12562.1|12552.1|12563.1|12552.1|12565.1|12554.1|12562.1|12551.1|111
1714387200000|2024-04-29 10:40:00|12564.1|12553.1|12564.1|12553.1|12565.1|12553.1|12564.1|12553.1|26
1714387500000|2024-04-29 10:45:00|12563.1|12552.1|12565.1|12554.1|12565.1|12554.1|12563.1|12552.1|94
1714387800000|2024-04-29 10:50:00|12564.1|12553.1|12565.1|12554.1|12565.1|12554.1|12564.1|12553.1|174
1714388100000|2024-04-29 10:55:00|12566.1|12553.1|12566.1|12555.1|12566.1|12555.1|12563.1|12552.1|350
1714388400000|2024-04-29 11:00:00|12567.1|12556.1|12566.1|12555.1|12567.1|12556.1|12564.1|12553.1|595
1714388700000|2024-04-29 11:05:00|12565.1|12554.1|12567.1|12556.1|12567.1|12556.1|12565.1|12553.1|250
1714389000000|2024-04-29 11:10:00|12566.1|12555.1|12568.1|12557.1|12568.1|12557.1|12565.1|12554.1|181
1714389300000|2024-04-29 11:15:00|12567.1|12556.1|12568.1|12557.1|12568.1|12557.1|12567.1|12556.1|120
1714389600000|2024-04-29 11:20:00|12569.1|12558.1|12570.1|12558.1|12571.1|12560.1|12567.1|12556.1|359
1714389900000|2024-04-29 11:25:00|12571.1|12560.1|12570.1|12559.1|12571.1|12560.1|12568.1|12557.1|203
1714390200000|2024-04-29 11:30:00|12571.1|12560.1|12566.1|12554.1|12571.1|12560.1|12565.1|12554.1|160
1714390500000|2024-04-29 11:35:00|12565.1|12555.1|12564.1|12553.1|12567.1|12556.1|12564.1|12553.1|177
1714390800000|2024-04-29 11:40:00|12565.1|12554.1|12563.1|12552.1|12565.1|12554.1|12561.1|12550.1|137
1714391100000|2024-04-29 11:45:00|12562.1|12551.1|12562.1|12550.1|12563.1|12552.1|12561.1|12550.1|176
1714391400000|2024-04-29 11:50:00|12561.1|12551.1|12564.1|12553.1|12565.1|12553.1|12561.1|12551.1|171
1714391700000|2024-04-29 11:55:00|12563.1|12552.1|12563.1|12551.1|12563.1|12552.1|12561.1|12550.1|156
1714392000000|2024-04-29 12:00:00|12562.1|12552.1|12564.1|12553.1|12565.1|12554.1|12561.1|12550.1|134
1714392300000|2024-04-29 12:05:00|12565.1|12554.1|12565.1|12553.1|12566.1|12555.1|12564.1|12553.1|124
1714392600000|2024-04-29 12:10:00|12566.1|12554.1|12561.1|12550.1|12566.1|12555.1|12560.1|12549.1|133
1714392900000|2024-04-29 12:15:00|12560.1|12549.1|12557.1|12546.1|12561.1|12550.1|12557.1|12546.1|191
1714393200000|2024-04-29 12:20:00|12556.1|12545.1|12552.1|12541.1|12556.1|12545.1|12551.1|12540.1|377
1714393500000|2024-04-29 12:25:00|12553.1|12542.1|12547.1|12536.1|12553.1|12542.1|12545.1|12534.1|449
1714393800000|2024-04-29 12:30:00|12548.1|12537.1|12546.1|12535.1|12549.1|12538.1|12545.1|12534.1|213
1714394100000|2024-04-29 12:35:00|12545.1|12534.1|12543.1|12532.1|12545.1|12534.1|12542.1|12531.1|410
1714394400000|2024-04-29 12:40:00|12544.1|12533.1|12550.1|12538.1|12550.1|12539.1|12543.1|12533.1|302
1714394700000|2024-04-29 12:45:00|12549.1|12537.1|12547.1|12536.1|12550.1|12539.1|12547.1|12536.1|138
1714395000000|2024-04-29 12:50:00|12546.1|12535.1|12551.1|12539.1|12552.1|12540.1|12545.1|12534.1|295
1714395300000|2024-04-29 12:55:00|12550.1|12538.1|12550.1|12539.1|12551.1|12540.1|12549.1|12537.1|97
1714395600000|2024-04-29 13:00:00|12551.1|12540.1|12553.1|12541.1|12554.1|12543.1|12548.1|12536.1|148
1714395900000|2024-04-29 13:05:00|12552.1|12542.1|12551.1|12540.1|12553.1|12542.1|12548.1|12537.1|95
1714396200000|2024-04-29 13:10:00|12550.1|12539.1|12549.1|12537.1|12551.1|12540.1|12549.1|12537.1|59
1714396500000|2024-04-29 13:15:00|12548.1|12538.1|12550.1|12539.1|12550.1|12539.1|12547.1|12536.1|40
1714396800000|2024-04-29 13:20:00|12551.1|12540.1|12550.1|12539.1|12551.1|12540.1|12548.1|12537.1|85
1714397100000|2024-04-29 13:25:00|12549.1|12538.1|12547.1|12536.1|12551.1|12540.1|12547.1|12536.1|276
1714397400000|2024-04-29 13:30:00|12548.1|12535.1|12550.1|12539.1|12553.1|12542.1|12540.1|12529.1|1183
1714397700000|2024-04-29 13:35:00|12551.1|12538.1|12551.1|12540.1|12556.1|12545.1|12546.1|12535.1|1062
1714398000000|2024-04-29 13:40:00|12550.1|12539.1|12542.1|12531.1|12550.1|12539.1|12540.1|12528.1|624
1714398300000|2024-04-29 13:45:00|12543.1|12532.1|12549.1|12537.1|12549.1|12538.1|12541.1|12529.1|381
1714398600000|2024-04-29 13:50:00|12548.1|12538.1|12548.1|12537.1|12551.1|12540.1|12547.1|12536.1|318
1714398900000|2024-04-29 13:55:00|12549.1|12538.1|12549.1|12538.1|12552.1|12541.1|12546.1|12535.1|267
1714399200000|2024-04-29 14:00:00|12548.1|12537.1|12550.1|12539.1|12555.1|12544.1|12548.1|12537.1|327
1714399500000|2024-04-29 14:05:00|12551.1|12540.1|12547.1|12536.1|12551.1|12540.1|12546.1|12535.1|297
1714399800000|2024-04-29 14:10:00|12548.1|12535.1|12553.1|12542.1|12554.1|12543.1|12547.1|12535.1|229
1714400100000|2024-04-29 14:15:00|12554.1|12543.1|12556.1|12545.1|12556.1|12545.1|12553.1|12541.1|185
1714400400000|2024-04-29 14:20:00|12557.1|12546.1|12553.1|12541.1|12560.1|12548.1|12552.1|12541.1|349
1714400700000|2024-04-29 14:25:00|12552.1|12540.1|12550.1|12539.1|12554.1|12543.1|12549.1|12538.1|342
1714401000000|2024-04-29 14:30:00|12551.1|12540.1|12548.1|12537.1|12553.1|12542.1|12548.1|12537.1|563
1714401300000|2024-04-29 14:35:00|12549.1|12536.1|12550.1|12539.1|12550.1|12539.1|12545.1|12534.1|343
1714401600000|2024-04-29 14:40:00|12551.1|12540.1|12559.1|12548.1|12559.1|12548.1|12551.1|12540.1|150
1714401900000|2024-04-29 14:45:00|12558.1|12547.1|12559.1|12548.1|12560.1|12549.1|12556.1|12545.1|117
1714402200000|2024-04-29 14:50:00|12560.1|12549.1|12560.1|12549.1|12561.1|12549.1|12557.1|12546.1|123
1714402500000|2024-04-29 14:55:00|12561.1|12550.1|12559.1|12548.1|12561.1|12550.1|12559.1|12548.1|139
1714402800000|2024-04-29 15:00:00|12558.1|12547.1|12561.1|12550.1|12561.1|12550.1|12558.1|12547.1|105
1714403100000|2024-04-29 15:05:00|12560.1|12549.1|12557.1|12546.1|12561.1|12550.1|12557.1|12545.1|183
1714403400000|2024-04-29 15:10:00|12558.1|12545.1|12567.1|12556.1|12567.1|12556.1|12558.1|12545.1|812
1714403700000|2024-04-29 15:15:00|12568.1|12557.1|12569.1|12558.1|12569.1|12558.1|12565.1|12554.1|586
1714404000000|2024-04-29 15:20:00|12570.1|12557.1|12568.1|12557.1|12570.1|12558.1|12567.1|12556.1|485
1714404300000|2024-04-29 15:25:00|12569.1|12558.1|12569.1|12558.1|12572.1|12561.1|12568.1|12557.1|470
1714404600000|2024-04-29 15:30:00|12570.1|12559.1|12568.1|12557.1|12571.1|12560.1|12565.1|12554.1|398
1714404900000|2024-04-29 15:35:00|12569.1|12558.1|12568.1|12557.1|12569.1|12558.1|12565.1|12554.1|294
1714405200000|2024-04-29 15:40:00|12567.1|12556.1|12568.1|12557.1|12569.1|12558.1|12566.1|12554.1|186
1714405500000|2024-04-29 15:45:00|12569.1|12558.1|12573.1|12562.1|12573.1|12562.1|12568.1|12557.1|377
1714405800000|2024-04-29 15:50:00|12572.1|12561.1|12572.1|12561.1|12573.1|12561.1|12571.1|12560.1|90
1714406100000|2024-04-29 15:55:00|12573.1|12562.1|12572.1|12561.1|12573.1|12562.1|12571.1|12560.1|55
1714406400000|2024-04-29 16:00:00|12571.1|12560.1|12573.1|12562.1|12573.1|12562.1|12570.1|12559.1|165
1714406700000|2024-04-29 16:05:00|12572.1|12561.1|12573.1|12562.1|12574.1|12563.1|12572.1|12561.1|177
1714407000000|2024-04-29 16:10:00|12574.1|12563.1|12575.1|12564.1|12575.1|12564.1|12573.1|12562.1|104
1714407300000|2024-04-29 16:15:00|12576.1|12565.1|12576.1|12565.1|12576.1|12565.1|12576.1|12565.1|114
1714407600000|2024-04-29 16:20:00|12577.1|12566.1|12583.1|12572.1|12583.1|12572.1|12577.1|12566.1|569
1714407900000|2024-04-29 16:25:00|12582.1|12571.1|12580.1|12569.1|12582.1|12571.1|12580.1|12569.1|175
1714408200000|2024-04-29 16:30:00|12579.1|12568.1|12580.1|12569.1|12582.1|12571.1|12578.1|12567.1|339
1714408500000|2024-04-29 16:35:00|12579.1|12568.1|12582.1|12570.1|12583.1|12572.1|12579.1|12568.1|339
1714408800000|2024-04-29 16:40:00|12581.1|12571.1|12583.1|12572.1|12583.1|12572.1|12579.1|12568.1|207
1714409100000|2024-04-29 16:45:00|12582.1|12571.1|12579.1|12568.1|12584.1|12573.1|12579.1|12568.1|247
1714409400000|2024-04-29 16:50:00|12580.1|12569.1|12581.1|12569.1|12582.1|12571.1|12579.1|12568.1|105
1714409700000|2024-04-29 16:55:00|12580.1|12570.1|12581.1|12569.1|12582.1|12571.1|12580.1|12568.1|90
1714410000000|2024-04-29 17:00:00|12580.1|12570.1|12580.1|12569.1|12582.1|12571.1|12580.1|12569.1|126
1714410300000|2024-04-29 17:05:00|12579.1|12568.1|12580.1|12569.1|12582.1|12571.1|12579.1|12568.1|125
1714410600000|2024-04-29 17:10:00|12581.1|12570.1|12582.1|12571.1|12583.1|12572.1|12580.1|12569.1|232
1714410900000|2024-04-29 17:15:00|12581.1|12570.1|12584.1|12573.1|12584.1|12573.1|12581.1|12570.1|202
1714411200000|2024-04-29 17:20:00|12583.1|12572.1|12585.1|12574.1|12585.1|12574.1|12583.1|12572.1|137
1714411500000|2024-04-29 17:25:00|12584.1|12573.1|12586.1|12575.1|12588.1|12577.1|12584.1|12573.1|211
1714411800000|2024-04-29 17:30:00|12587.1|12576.1|12585.1|12574.1|12587.1|12576.1|12585.1|12574.1|124
1714412100000|2024-04-29 17:35:00|12586.1|12575.1|12585.1|12574.1|12587.1|12576.1|12585.1|12574.1|179
1714412400000|2024-04-29 17:40:00|12586.1|12575.1|12586.1|12575.1|12586.1|12575.1|12584.1|12573.1|112
1714412700000|2024-04-29 17:45:00|12585.1|12574.1|12585.1|12574.1|12586.1|12575.1|12584.1|12573.1|84
1714413000000|2024-04-29 17:50:00|12586.1|12575.1|12585.1|12573.1|12586.1|12575.1|12584.1|12573.1|133
1714413300000|2024-04-29 17:55:00|12584.1|12574.1|12585.1|12574.1|12586.1|12575.1|12584.1|12573.1|100
1714413600000|2024-04-29 18:00:00|12584.1|12573.1|12585.1|12574.1|12587.1|12576.1|12583.1|12572.1|189
1714413900000|2024-04-29 18:05:00|12584.1|12573.1|12584.1|12573.1|12585.1|12574.1|12584.1|12573.1|73
1714414200000|2024-04-29 18:10:00|12583.1|12572.1|12584.1|12573.1|12584.1|12573.1|12583.1|12572.1|63
1714414500000|2024-04-29 18:15:00|12583.1|12572.1|12584.1|12573.1|12585.1|12574.1|12583.1|12572.1|72
1714414800000|2024-04-29 18:20:00|12583.1|12572.1|12583.1|12572.1|12584.1|12572.1|12583.1|12572.1|41
1714415100000|2024-04-29 18:25:00|12582.1|12571.1|12581.1|12570.1|12583.1|12572.1|12581.1|12570.1|49
1714415400000|2024-04-29 18:30:00|12580.1|12569.1|12580.1|12569.1|12580.1|12570.1|12577.1|12566.1|158
1714415700000|2024-04-29 18:35:00|12581.1|12570.1|12581.1|12570.1|12581.1|12570.1|12579.1|12568.1|67
1714416000000|2024-04-29 18:40:00|12582.1|12571.1|12584.1|12573.1|12584.1|12573.1|12582.1|12571.1|84
1714416300000|2024-04-29 18:45:00|12585.1|12574.1|12585.1|12574.1|12585.1|12574.1|12583.1|12572.1|105
1714416600000|2024-04-29 18:50:00|12584.1|12573.1|12583.1|12572.1|12584.1|12574.1|12582.1|12571.1|38
1714416900000|2024-04-29 18:55:00|12582.1|12571.1|12579.1|12568.1|12583.1|12572.1|12579.1|12568.1|212
1714417200000|2024-04-29 19:00:00|12578.1|12567.1|12581.1|12570.1|12582.1|12571.1|12577.1|12566.1|357
1714417500000|2024-04-29 19:05:00|12582.1|12571.1|12582.1|12571.1|12582.1|12571.1|12580.1|12569.1|104
1714417800000|2024-04-29 19:10:00|12583.1|12572.1|12585.1|12574.1|12587.1|12576.1|12583.1|12571.1|373
1714418100000|2024-04-29 19:15:00|12586.1|12575.1|12586.1|12574.1|12586.1|12575.1|12585.1|12574.1|48
1714418400000|2024-04-29 19:20:00|12587.1|12575.1|12586.1|12575.1|12587.1|12576.1|12585.1|12574.1|51
1714418700000|2024-04-29 19:25:00|12587.1|12576.1|12586.1|12575.1|12588.1|12577.1|12586.1|12575.1|350
1714419000000|2024-04-29 19:30:00|12585.1|12574.1|12584.1|12573.1|12586.1|12575.1|12584.1|12573.1|49
1714419300000|2024-04-29 19:35:00|12585.1|12574.1|12585.1|12574.1|12585.1|12574.1|12585.1|12574.1|29
1714419600000|2024-04-29 19:40:00|12584.1|12573.1|12585.6|12575.6|12587.1|12576.1|12584.1|12573.1|111
1714419900000|2024-04-29 19:45:00|12584.6|12574.6|12584.6|12574.6|12585.6|12575.6|12583.6|12573.6|63
1714420200000|2024-04-29 19:50:00|12585.1|12575.1|12588.1|12578.1|12589.6|12579.6|12584.6|12574.6|489
1714420500000|2024-04-29 19:55:00|12588.6|12578.6|12585.6|12575.6|12588.6|12578.6|12585.1|12575.1|289
1714420800000|2024-04-29 20:00:00|12585.1|12575.1|12584.6|12574.6|12585.6|12575.6|12584.6|12574.6|42
1714421100000|2024-04-29 20:05:00|12584.1|12574.1|12584.1|12574.1|12585.1|12575.1|12583.6|12573.6|16
1714421400000|2024-04-29 20:10:00|12583.6|12573.6|12582.6|12572.6|12583.6|12573.6|12582.6|12572.6|21
1714421700000|2024-04-29 20:15:00|12583.1|12573.1|12583.1|12573.1|12583.6|12573.6|12583.1|12573.1|10
1714422000000|2024-04-29 20:20:00|12583.6|12573.6|12583.1|12573.1|12583.6|12573.6|12583.1|12573.1|8
1714422300000|2024-04-29 20:25:00|12583.6|12573.6|12582.6|12572.6|12583.6|12573.6|12582.6|12572.6|11
1714422600000|2024-04-29 20:30:00|12584.1|12574.1|12582.6|12572.6|12584.1|12574.1|12582.6|12572.6|16
1714422900000|2024-04-29 20:35:00|12583.1|12573.1|12583.1|12573.1|12583.6|12573.6|12582.6|12572.6|28
1714423200000|2024-04-29 20:40:00|12582.6|12572.6|12583.1|12573.1|12583.1|12573.1|12582.1|12572.1|36
1714423500000|2024-04-29 20:45:00|12582.6|12572.6|12582.6|12572.6|12583.1|12573.1|12582.1|12572.1|9
1714423800000|2024-04-29 20:50:00|12582.1|12572.1|12580.6|12570.6|12583.1|12573.1|12580.6|12570.6|52
1714424100000|2024-04-29 20:55:00|12581.6|12571.6|12581.6|12571.6|12581.6|12571.6|12581.6|12571.6|9
1714424400000|2024-04-29 21:00:00|12580.6|12570.6|12579.6|12569.6|12580.6|12570.6|12579.6|12569.6|22
1714424700000|2024-04-29 21:05:00|12581.1|12571.1|12581.1|12571.1|12581.1|12571.1|12581.1|12571.1|6
1714425000000|2024-04-29 21:10:00|12579.6|12569.6|12581.1|12571.1|12581.1|12571.1|12579.6|12569.6|0
1714425300000|2024-04-29 21:15:00|12588.4|12564.4|12588|12564|12588.5|12564.5|12587.5|12563.5|0
1714425600000|2024-04-29 21:20:00|12587.9|12563.9|12588|12564|12588|12564|12587.4|12563.4|0
1714425900000|2024-04-29 21:25:00|12588.2|12564.2|12588.7|12564.7|12588.7|12564.7|12588|12564|0
1714426200000|2024-04-29 21:30:00|12588|12564|12587.9|12563.9|12588|12564|12587.8|12563.8|0
1714426500000|2024-04-29 21:35:00|12588.1|12564.1|12588.9|12564.9|12588.9|12564.9|12588.1|12564.1|0
1714426800000|2024-04-29 21:40:00|12588.8|12564.8|12588.6|12564.6|12589.1|12565.1|12588.6|12564.6|0
1714427100000|2024-04-29 21:45:00|12588.4|12564.4|12587.9|12563.9|12588.4|12564.4|12587.4|12563.4|0
1714427400000|2024-04-29 21:50:00|12587.8|12563.8|12588.5|12564.5|12588.5|12564.5|12587.8|12563.8|0
1714427700000|2024-04-29 21:55:00|12588.2|12564.2|12588.3|12564.3|12589|12565|12588.2|12564.2|0
1714428000000|2024-04-29 22:00:00|12588.7|12564.7|12584.2|12560.2|12588.7|12564.7|12583.6|12559.6|0
1714428300000|2024-04-29 22:05:00|12584.4|12560.4|12583.8|12559.8|12584.6|12560.6|12583.4|12559.4|0
1714428600000|2024-04-29 22:10:00|12584.2|12560.2|12583.4|12559.4|12585.5|12561.5|12583|12559|0
1714428900000|2024-04-29 22:15:00|12583.8|12559.8|12583.8|12559.8|12584.6|12560.6|12582.6|12558.6|0
1714429200000|2024-04-29 22:20:00|12584.2|12560.2|12583|12559|12584.2|12560.2|12582.6|12558.6|0
1714429500000|2024-04-29 22:25:00|12583.4|12559.4|12584|12560|12584.2|12560.2|12583|12559|0
1714429800000|2024-04-29 22:30:00|12583.8|12559.8|12584|12560|12584.6|12560.6|12583.6|12559.6|0
1714430100000|2024-04-29 22:35:00|12583.7|12559.7|12582|12558|12583.7|12559.7|12581.6|12557.6|0
1714430400000|2024-04-29 22:40:00|12582.4|12558.4|12582|12558|12582.4|12558.4|12582|12558|0
1714430700000|2024-04-29 22:45:00|12581.1|12557.1|12581.5|12557.5|12582.3|12558.3|12580.3|12556.3|0
1714431000000|2024-04-29 22:50:00|12581.3|12557.3|12581.1|12557.1|12581.9|12557.9|12580.9|12556.9|0
1714431300000|2024-04-29 22:55:00|12581.3|12557.3|12581.9|12557.9|12582.3|12558.3|12580.9|12556.9|0
1714431600000|2024-04-29 23:00:00|12582.1|12558.1|12582.7|12558.7|12583.1|12559.1|12581.9|12557.9|0
1714431900000|2024-04-29 23:05:00|12582.9|12558.9|12582.7|12558.7|12583.1|12559.1|12582.3|12558.3|0
1714432200000|2024-04-29 23:10:00|12582.9|12558.9|12582.3|12558.3|12583.9|12559.9|12582.3|12558.3|0
1714432500000|2024-04-29 23:15:00|12582.5|12558.5|12582.3|12558.3|12582.9|12558.9|12582.3|12558.3|0
1714432800000|2024-04-29 23:20:00|12582.7|12558.7|12581.5|12557.5|12582.7|12558.7|12581.1|12557.1|0
1714433100000|2024-04-29 23:25:00|12581.9|12557.9|12581.5|12557.5|12582.3|12558.3|12581.5|12557.5|0
1714433400000|2024-04-29 23:30:00|12582.6|12558.6|12583|12559|12583.4|12559.4|12582.6|12558.6|0
1714433700000|2024-04-29 23:35:00|12582.8|12558.8|12583|12559|12583.4|12559.4|12582.6|12558.6|0
1714434000000|2024-04-29 23:40:00|12583.4|12559.4|12583.4|12559.4|12583.8|12559.8|12583|12559|0
1714434300000|2024-04-29 23:45:00|12583.6|12559.6|12584.2|12560.2|12584.6|12560.6|12583.4|12559.4|0
1714434600000|2024-04-29 23:50:00|12584.4|12560.4|12584|12560|12584.4|12560.4|12584|12560|0
1714434900000|2024-04-29 23:55:00|12584.4|12560.4|12583.8|12559.8|12584.4|12560.4|12583.6|12559.6|0
1714435200000|2024-04-30 00:00:00|12583.4|12559.4|12580.1|12556.1|12583.4|12559.4|12579.7|12555.7|0
1714435500000|2024-04-30 00:05:00|12580.5|12556.5|12582.2|12558.2|12582.2|12558.2|12579.7|12555.7|0
1714435800000|2024-04-30 00:10:00|12582|12558|12580.7|12556.7|12582|12558|12579.3|12555.3|0
1714436100000|2024-04-30 00:15:00|12579.5|12555.5|12581.6|12557.6|12582.1|12558.1|12579.4|12555.4|0
1714436400000|2024-04-30 00:20:00|12581.4|12557.4|12582.1|12558.1|12583.2|12559.2|12580.8|12556.8|0
1714436700000|2024-04-30 00:25:00|12582.3|12558.3|12582.7|12558.7|12583.5|12559.5|12582.3|12558.3|0
1714437000000|2024-04-30 00:30:00|12582.6|12558.6|12582.3|12558.3|12582.8|12558.8|12581.9|12557.9|0
1714437300000|2024-04-30 00:35:00|12582.1|12558.1|12583.2|12559.2|12583.2|12559.2|12581.7|12557.7|0
1714437600000|2024-04-30 00:40:00|12582.8|12558.8|12583.2|12559.2|12583.2|12559.2|12581.9|12557.9|0
1714437900000|2024-04-30 00:45:00|12582.8|12558.8|12581.7|12557.7|12583.2|12559.2|12581.6|12557.6|0
1714438200000|2024-04-30 00:50:00|12581.9|12557.9|12582.1|12558.1|12583|12559|12581.9|12557.9|0
1714438500000|2024-04-30 00:55:00|12581.7|12557.7|12579.6|12555.6|12582.1|12558.1|12579.6|12555.6|0
1714438800000|2024-04-30 01:00:00|12578.1|12568.1|12565.1|12555.1|12579.1|12569.1|12565.1|12555.1|2474
1714439100000|2024-04-30 01:05:00|12565.6|12555.6|12562.6|12552.6|12570.6|12560.6|12557.6|12547.6|1612
1714439400000|2024-04-30 01:10:00|12563.1|12553.1|12572.6|12562.6|12573.6|12563.6|12562.1|12552.1|1005
1714439700000|2024-04-30 01:15:00|12573.1|12563.1|12582.6|12572.6|12583.6|12573.6|12564.6|12554.6|1671
1714440000000|2024-04-30 01:20:00|12583.6|12573.6|12565.6|12555.6|12583.6|12573.6|12565.6|12555.6|2291
1714440300000|2024-04-30 01:25:00|12566.1|12556.1|12575.6|12565.6|12587.6|12577.6|12565.6|12555.6|3316
1714440600000|2024-04-30 01:30:00|12575.1|12565.1|12573.6|12563.6|12608.6|12598.6|12568.6|12558.6|18548
1714440900000|2024-04-30 01:35:00|12572.6|12562.6|12564.5|12554.5|12587.6|12577.6|12550|12540|8284
1714441200000|2024-04-30 01:40:00|12563|12553|12568.5|12558.5|12580.5|12570.5|12555|12545|4953
1714441500000|2024-04-30 01:45:00|12571|12561|12581|12571|12581|12571|12557|12547|5922
1714441800000|2024-04-30 01:50:00|12582|12572|12585|12575|12594|12584|12576|12566|4274
1714442100000|2024-04-30 01:55:00|12586|12576|12582|12572|12594|12584|12578|12568|3244
1714442400000|2024-04-30 02:00:00|12584|12574|12608|12598|12613|12603|12574|12564|4740
1714442700000|2024-04-30 02:05:00|12609|12599|12606|12596|12611|12601|12593|12583|3297
1714443000000|2024-04-30 02:10:00|12607|12597|12610|12600|12630|12620|12606|12596|4072
1714443300000|2024-04-30 02:15:00|12611|12601|12622|12612|12626|12616|12602|12592|4133
1714443600000|2024-04-30 02:20:00|12621|12611|12604|12594|12630|12620|12601|12591|3817
1714443900000|2024-04-30 02:25:00|12606|12596|12615|12605|12621|12611|12600|12590|2661
1714444200000|2024-04-30 02:30:00|12616|12606|12625|12615|12631|12621|12613|12603|4616
1714444500000|2024-04-30 02:35:00|12626|12616|12641|12631|12646|12636|12622|12612|5988
1714444800000|2024-04-30 02:40:00|12642|12632|12621|12611|12652|12642|12619|12609|3963
1714445100000|2024-04-30 02:45:00|12619|12609|12605|12595|12626|12616|12605|12595|2512
1714445400000|2024-04-30 02:50:00|12606|12596|12613|12603|12619|12609|12601|12591|2190
1714445700000|2024-04-30 02:55:00|12614|12604|12619|12609|12622|12612|12610|12600|2069
1714446000000|2024-04-30 03:00:00|12620|12610|12618|12608|12625|12615|12616|12606|1614
1714446300000|2024-04-30 03:05:00|12619|12609|12607|12597|12625|12615|12605|12595|1875
1714446600000|2024-04-30 03:10:00|12606|12596|12589|12579|12609|12599|12589|12579|2314
1714446900000|2024-04-30 03:15:00|12590|12580|12595|12585|12600|12590|12585|12575|2136
1714447200000|2024-04-30 03:20:00|12596|12586|12600|12590|12602|12592|12592|12582|1375
1714447500000|2024-04-30 03:25:00|12601|12591|12598|12588|12603|12593|12597|12587|700
1714447800000|2024-04-30 03:30:00|12599|12589|12602|12592|12602|12592|12592|12582|561
1714448100000|2024-04-30 03:35:00|12601|12591|12599|12589|12602|12592|12597|12587|348
1714448400000|2024-04-30 03:40:00|12598|12588|12598|12588|12599|12589|12592|12582|394
1714448700000|2024-04-30 03:45:00|12599|12589|12593|12583|12601|12591|12593|12583|347
1714449000000|2024-04-30 03:50:00|12594|12584|12590|12580|12595|12585|12590|12580|394
1714449300000|2024-04-30 03:55:00|12591|12581|12589|12579|12593|12583|12588|12578|469
1714449600000|2024-04-30 04:00:00|12590|12580|12587|12577|12592|12582|12585|12575|347
1714449900000|2024-04-30 04:05:00|12588|12578|12587|12577|12588|12578|12584|12574|366
1714450200000|2024-04-30 04:10:00|12586|12576|12586|12576|12588|12578|12585|12575|240
1714450500000|2024-04-30 04:15:00|12585|12575|12583|12573|12586|12576|12582|12572|400
1714450800000|2024-04-30 04:20:00|12584|12574|12587|12577|12588|12578|12584|12574|343
1714451100000|2024-04-30 04:25:00|12586|12576|12586|12576|12588|12578|12586|12576|170
1714451400000|2024-04-30 04:30:00|12587|12577|12584|12574|12588|12578|12584|12574|301
1714451700000|2024-04-30 04:35:00|12585|12575|12582|12572|12585|12575|12581|12571|420
1714452000000|2024-04-30 04:40:00|12581|12571|12583|12573|12587|12577|12581|12571|479
1714452300000|2024-04-30 04:45:00|12584|12574|12589|12579|12590|12580|12583|12573|460
1714452600000|2024-04-30 04:50:00|12588|12578|12590|12580|12590|12580|12588|12578|447
1714452900000|2024-04-30 04:55:00|12589|12579|12584|12574|12590|12580|12583|12573|757
1714453200000|2024-04-30 05:00:00|12583|12573|12557|12547|12584|12574|12555|12545|5489
1714453500000|2024-04-30 05:05:00|12556|12546|12559|12549|12562|12552|12546|12536|2967
1714453800000|2024-04-30 05:10:00|12560|12550|12558|12548|12565|12555|12554|12544|2087
1714454100000|2024-04-30 05:15:00|12559|12549|12559|12549|12565|12555|12552|12542|1593
1714454400000|2024-04-30 05:20:00|12560|12550|12562|12552|12563|12553|12553|12543|2328
1714454700000|2024-04-30 05:25:00|12563|12553|12548|12538|12565|12555|12548|12538|4166
1714455000000|2024-04-30 05:30:00|12549|12539|12543|12533|12553|12543|12542|12532|2329
1714455300000|2024-04-30 05:35:00|12544|12534|12537|12527|12546|12536|12534|12524|3299
1714455600000|2024-04-30 05:40:00|12536|12526|12546|12536|12550|12540|12532|12522|2336
1714455900000|2024-04-30 05:45:00|12547|12537|12552|12542|12559|12549|12544|12534|2443
1714456200000|2024-04-30 05:50:00|12553|12543|12554|12544|12561|12551|12551|12541|2371
1714456500000|2024-04-30 05:55:00|12553|12543|12561|12551|12565|12555|12552|12542|1845
1714456800000|2024-04-30 06:00:00|12560|12550|12559|12549|12567|12557|12557|12547|2207
1714457100000|2024-04-30 06:05:00|12560|12550|12550|12540|12563|12553|12548|12538|2226
1714457400000|2024-04-30 06:10:00|12551|12541|12545|12535|12555|12545|12545|12535|1970
1714457700000|2024-04-30 06:15:00|12547|12537|12542|12532|12550|12540|12539|12529|2273
1714458000000|2024-04-30 06:20:00|12541|12531|12541|12531|12544|12534|12533|12523|3106
1714458300000|2024-04-30 06:25:00|12540|12530|12540|12530|12541|12531|12535|12525|2058
1714458600000|2024-04-30 06:30:00|12541|12531|12545|12535|12545|12535|12539|12529|2452
1714458900000|2024-04-30 06:35:00|12544|12534|12542|12532|12546|12536|12540|12530|2434
1714459200000|2024-04-30 06:40:00|12541|12531|12524|12514|12544|12534|12523|12513|5084
1714459500000|2024-04-30 06:45:00|12525|12515|12526|12516|12530|12520|12521|12511|3928
1714459800000|2024-04-30 06:50:00|12527|12517|12521|12511|12527|12517|12517|12507|3825
1714460100000|2024-04-30 06:55:00|12522|12512|12524|12514|12525|12515|12515|12505|6899
1714460400000|2024-04-30 07:00:00|12525|12515|12529|12519|12532|12522|12522|12512|3877
1714460700000|2024-04-30 07:05:00|12528|12518|12531|12521|12532|12522|12525|12515|895
1714461000000|2024-04-30 07:10:00|12530|12520|12528|12518|12530|12520|12525|12515|682
1714461300000|2024-04-30 07:15:00|12527|12517|12526|12516|12529|12519|12523|12513|1191
1714461600000|2024-04-30 07:20:00|12525|12515|12525|12515|12527|12517|12524|12514|588
1714461900000|2024-04-30 07:25:00|12526|12516|12528|12518|12528|12518|12525|12515|243
1714462200000|2024-04-30 07:30:00|12527|12517|12532|12522|12534|12524|12527|12517|620
1714462500000|2024-04-30 07:35:00|12533|12523|12533|12523|12536|12526|12528|12518|1177
1714462800000|2024-04-30 07:40:00|12532|12522|12533|12523|12536|12526|12530|12520|938
1714463100000|2024-04-30 07:45:00|12532|12522|12529|12519|12532|12522|12526|12516|666
1714463400000|2024-04-30 07:50:00|12530|12520|12531|12521|12535|12525|12529|12519|1144
1714463700000|2024-04-30 07:55:00|12532|12522|12528|12518|12532|12522|12528|12518|257
1714464000000|2024-04-30 08:00:00|12529|12519|12530|12519|12532|12521|12528|12516|770
1714464300000|2024-04-30 08:05:00|12529|12518|12526|12515|12530|12519|12524|12512|799
1714464600000|2024-04-30 08:10:00|12527|12516|12529|12517|12531|12519|12527|12515|653
1714464900000|2024-04-30 08:15:00|12530|12518|12532|12521|12532|12521|12530|12517|257
1714465200000|2024-04-30 08:20:00|12533|12522|12532|12521|12535|12524|12531|12520|554
1714465500000|2024-04-30 08:25:00|12531|12519|12531|12519|12533|12522|12530|12518|355
1714465800000|2024-04-30 08:30:00|12539.6|12515.6|12537.8|12513.8|12540.9|12516.9|12537.7|12513.7|0
1714466100000|2024-04-30 08:35:00|12538.2|12514.2|12537|12513|12539.3|12515.3|12536.1|12512.1|128
1714466400000|2024-04-30 08:40:00|12537.1|12513.1|12536.4|12512.4|12537.7|12513.7|12534.8|12510.8|0
1714466700000|2024-04-30 08:45:00|12536.6|12512.6|12535.7|12511.7|12536.6|12512.6|12534.5|12510.5|0
1714467000000|2024-04-30 08:50:00|12535.4|12511.4|12531|12507|12535.7|12511.7|12531|12507|0
1714467300000|2024-04-30 08:55:00|12531.4|12507.4|12531.8|12507.8|12533.4|12509.4|12531.4|12507.4|0
1714467600000|2024-04-30 09:00:00|12531|12507|12515|12504|12531|12515|12496|12484|1008
1714467900000|2024-04-30 09:05:00|12514|12503|12517|12506|12517|12506|12510|12499|165
1714468200000|2024-04-30 09:10:00|12518|12507|12519|12508|12520|12509|12515|12504|121
1714468500000|2024-04-30 09:15:00|12517|12507|12515|12504|12521|12510|12514|12503|495
1714468800000|2024-04-30 09:20:00|12514|12503|12518|12507|12518|12507|12514|12503|274
1714469100000|2024-04-30 09:25:00|12519|12508|12519|12508|12521|12510|12518|12507|142
1714469400000|2024-04-30 09:30:00|12518|12507|12519|12508|12521|12509|12518|12507|308
1714469700000|2024-04-30 09:35:00|12520|12507|12518|12507|12520|12508|12518|12506|173
1714470000000|2024-04-30 09:40:00|12519|12508|12518|12507|12520|12509|12517|12506|208
1714470300000|2024-04-30 09:45:00|12517|12506|12516|12505|12518|12507|12515|12504|155
1714470600000|2024-04-30 09:50:00|12515|12504|12513|12502|12516|12505|12511|12500|207
1714470900000|2024-04-30 09:55:00|12514|12503|12515|12503|12517|12506|12513|12502|255
1714471200000|2024-04-30 10:00:00|12514|12504|12510|12499|12514|12504|12510|12499|74
1714471500000|2024-04-30 10:05:00|12511|12500|12511|12500|12512|12500|12510|12498|118
1714471800000|2024-04-30 10:10:00|12512|12501|12512|12500|12513|12502|12511|12500|83
1714472100000|2024-04-30 10:15:00|12513|12501|12519|12507|12520|12508|12511|12500|306
1714472400000|2024-04-30 10:20:00|12520|12508|12515|12504|12520|12509|12515|12504|138
1714472700000|2024-04-30 10:25:00|12516|12505|12519|12508|12523|12512|12515|12504|630
1714473000000|2024-04-30 10:30:00|12520|12509|12518|12507|12521|12510|12517|12506|68
1714473300000|2024-04-30 10:35:00|12517|12506|12527|12516|12529|12518|12515|12504|808
1714473600000|2024-04-30 10:40:00|12526|12515|12524|12513|12528|12516|12524|12513|85
1714473900000|2024-04-30 10:45:00|12523|12512|12523|12512|12525|12514|12521|12510|64
1714474200000|2024-04-30 10:50:00|12524|12511|12521|12509|12525|12514|12520|12509|32
1714474500000|2024-04-30 10:55:00|12520|12510|12522|12511|12522|12511|12519|12507|71
1714474800000|2024-04-30 11:00:00|12521|12510|12518|12507|12522|12510|12518|12507|42
1714475100000|2024-04-30 11:05:00|12519|12508|12523|12511|12524|12512|12516|12505|245
1714475400000|2024-04-30 11:10:00|12522|12512|12523|12511|12523|12512|12522|12511|30
1714475700000|2024-04-30 11:15:00|12522|12512|12521|12510|12522|12512|12520|12509|51
1714476000000|2024-04-30 11:20:00|12522|12509|12517|12505|12522|12511|12517|12505|50
1714476300000|2024-04-30 11:25:00|12516|12506|12514|12502|12517|12506|12513|12502|78
1714476600000|2024-04-30 11:30:00|12513|12503|12513|12502|12514|12503|12512|12501|69
1714476900000|2024-04-30 11:35:00|12512|12501|12513|12502|12513|12502|12512|12501|178
1714477200000|2024-04-30 11:40:00|12514|12504|12515|12503|12516|12504|12512|12501|185
1714477500000|2024-04-30 11:45:00|12514|12504|12511|12500|12515|12504|12510|12498|187
1714477800000|2024-04-30 11:50:00|12512|12501|12506|12495|12512|12501|12505|12494|471
1714478100000|2024-04-30 11:55:00|12507|12496|12504|12492|12507|12496|12503|12492|150
1714478400000|2024-04-30 12:00:00|12503|12493|12499|12487|12503|12493|12498|12487|215
1714478700000|2024-04-30 12:05:00|12498|12488|12503|12491|12504|12493|12498|12487|203
1714479000000|2024-04-30 12:10:00|12504|12492|12507|12495|12507|12496|12501|12490|177
1714479300000|2024-04-30 12:15:00|12506|12496|12503|12491|12507|12496|12502|12491|103
1714479600000|2024-04-30 12:20:00|12502|12492|12501|12490|12505|12494|12501|12490|118
1714479900000|2024-04-30 12:25:00|12502|12491|12501|12490|12503|12491|12499|12488|139
1714480200000|2024-04-30 12:30:00|12502|12488|12496|12485|12502|12488|12482|12470|994
1714480500000|2024-04-30 12:35:00|12495|12484|12491|12480|12503|12492|12491|12480|663
1714480800000|2024-04-30 12:40:00|12492|12481|12496|12485|12497|12486|12488|12477|569
1714481100000|2024-04-30 12:45:00|12497|12486|12489|12478|12498|12487|12487|12476|225
1714481400000|2024-04-30 12:50:00|12488|12477|12489|12478|12493|12482|12484|12473|283
1714481700000|2024-04-30 12:55:00|12488|12477|12483|12472|12490|12478|12481|12470|394
1714482000000|2024-04-30 13:00:00|12484|12471|12485|12474|12486|12475|12480|12469|278
1714482300000|2024-04-30 13:05:00|12484|12473|12482|12470|12486|12475|12481|12470|271
1714482600000|2024-04-30 13:10:00|12481|12471|12485|12474|12486|12474|12481|12471|170
1714482900000|2024-04-30 13:15:00|12486|12475|12483|12472|12487|12475|12482|12471|257
1714483200000|2024-04-30 13:20:00|12482|12471|12480|12469|12483|12472|12480|12468|209
1714483500000|2024-04-30 13:25:00|12481|12470|12483|12472|12485|12473|12481|12469|230
1714483800000|2024-04-30 13:30:00|12482|12471|12493|12482|12495|12484|12482|12471|784
1714484100000|2024-04-30 13:35:00|12494|12484|12497|12486|12499|12488|12490|12479|536
1714484400000|2024-04-30 13:40:00|12496|12485|12503|12491|12505|12494|12496|12485|385
1714484700000|2024-04-30 13:45:00|12502|12490|12499|12487|12505|12493|12498|12487|286
1714485000000|2024-04-30 13:50:00|12498|12488|12497|12486|12502|12491|12496|12484|253
1714485300000|2024-04-30 13:55:00|12498|12487|12505|12494|12506|12495|12497|12486|238
1714485600000|2024-04-30 14:00:00|12506|12493|12503|12492|12511|12500|12500|12489|287
1714485900000|2024-04-30 14:05:00|12504|12493|12497|12486|12506|12494|12496|12485|185
1714486200000|2024-04-30 14:10:00|12498|12487|12499|12487|12500|12489|12494|12482|201
1714486500000|2024-04-30 14:15:00|12498|12488|12505|12494|12507|12496|12498|12487|200
1714486800000|2024-04-30 14:20:00|12506|12495|12509|12497|12510|12499|12504|12492|128
1714487100000|2024-04-30 14:25:00|12508|12496|12504|12493|12509|12498|12501|12490|106
1714487400000|2024-04-30 14:30:00|12503|12492|12496|12485|12505|12494|12496|12485|230
1714487700000|2024-04-30 14:35:00|12495|12484|12498|12487|12502|12491|12495|12484|163
1714488000000|2024-04-30 14:40:00|12499|12486|12500|12489|12500|12489|12497|12486|253
1714488300000|2024-04-30 14:45:00|12501|12488|12500|12488|12504|12492|12499|12488|100
1714488600000|2024-04-30 14:50:00|12499|12489|12496|12485|12502|12490|12496|12485|125
1714488900000|2024-04-30 14:55:00|12497|12486|12497|12486|12500|12489|12495|12483|243
1714489200000|2024-04-30 15:00:00|12498|12487|12500|12488|12503|12492|12495|12484|115
1714489500000|2024-04-30 15:05:00|12499|12487|12492|12481|12500|12489|12492|12481|93
1714489800000|2024-04-30 15:10:00|12493|12482|12486|12475|12494|12483|12485|12474|399
1714490100000|2024-04-30 15:15:00|12487|12476|12485|12474|12490|12479|12484|12473|404
1714490400000|2024-04-30 15:20:00|12484|12473|12483|12472|12489|12477|12482|12471|533
1714490700000|2024-04-30 15:25:00|12482|12471|12485|12474|12487|12475|12481|12470|312
1714491000000|2024-04-30 15:30:00|12486|12475|12484|12473|12488|12477|12484|12473|107
1714491300000|2024-04-30 15:35:00|12485|12474|12483|12472|12486|12475|12482|12471|301
1714491600000|2024-04-30 15:40:00|12482|12471|12480|12469|12482|12471|12478|12467|175
1714491900000|2024-04-30 15:45:00|12481|12468|12482|12470|12483|12471|12480|12468|86
1714492200000|2024-04-30 15:50:00|12483|12471|12481|12469|12483|12472|12479|12468|81
1714492500000|2024-04-30 15:55:00|12482|12470|12484|12473|12484|12473|12481|12470|91
1714492800000|2024-04-30 16:00:00|12483|12472|12480|12469|12483|12472|12479|12468|124
1714493100000|2024-04-30 16:05:00|12481|12468|12477|12466|12482|12471|12477|12466|118
1714493400000|2024-04-30 16:10:00|12478|12467|12478|12467|12479|12468|12477|12466|89
1714493700000|2024-04-30 16:15:00|12477|12466|12481|12470|12481|12470|12477|12466|75
1714494000000|2024-04-30 16:20:00|12480|12469|12480|12469|12482|12471|12480|12468|62
1714494300000|2024-04-30 16:25:00|12481|12470|12479|12468|12482|12471|12479|12468|83
1714494600000|2024-04-30 16:30:00|12480|12467|12473|12462|12480|12468|12473|12462|279
1714494900000|2024-04-30 16:35:00|12474|12463|12475|12464|12477|12465|12473|12462|101
1714495200000|2024-04-30 16:40:00|12476|12465|12476|12465|12476|12465|12474|12463|231
1714495500000|2024-04-30 16:45:00|12475|12464|12474|12463|12476|12465|12473|12462|197
1714495800000|2024-04-30 16:50:00|12475|12464|12475|12464|12477|12466|12474|12463|243
1714496100000|2024-04-30 16:55:00|12476|12465|12472|12461|12476|12465|12472|12461|183
1714496400000|2024-04-30 17:00:00|12473|12462|12473|12462|12475|12464|12471|12460|68
1714496700000|2024-04-30 17:05:00|12472|12461|12473|12462|12476|12465|12472|12461|93
1714497000000|2024-04-30 17:10:00|12474|12461|12474|12463|12474|12463|12471|12460|80
1714497300000|2024-04-30 17:15:00|12473|12462|12474|12462|12475|12463|12472|12461|61
1714497600000|2024-04-30 17:20:00|12475|12463|12478|12466|12478|12467|12474|12463|41
1714497900000|2024-04-30 17:25:00|12479|12467|12476|12465|12479|12467|12475|12464|49
1714498200000|2024-04-30 17:30:00|12477|12466|12477|12465|12477|12466|12476|12464|52
1714498500000|2024-04-30 17:35:00|12476|12464|12477|12466|12478|12467|12476|12464|31
1714498800000|2024-04-30 17:40:00|12478|12467|12475|12464|12479|12468|12474|12463|102
1714499100000|2024-04-30 17:45:00|12476|12465|12475|12464|12476|12465|12473|12462|78
1714499400000|2024-04-30 17:50:00|12474|12463|12475|12464|12476|12464|12473|12462|41
1714499700000|2024-04-30 17:55:00|12476|12465|12475|12464|12477|12466|12473|12462|56
1714500000000|2024-04-30 18:00:00|12476|12465|12475|12464|12478|12466|12475|12464|11
1714500300000|2024-04-30 18:05:00|12476|12465|12472|12461|12476|12465|12471|12460|48
1714500600000|2024-04-30 18:10:00|12473|12460|12473|12462|12474|12462|12471|12460|95
1714500900000|2024-04-30 18:15:00|12474|12461|12472|12461|12474|12462|12472|12461|10
1714501200000|2024-04-30 18:20:00|12473|12460|12471|12460|12473|12462|12470|12459|30
1714501500000|2024-04-30 18:25:00|12472|12459|12471|12459|12472|12460|12469|12458|34
1714501800000|2024-04-30 18:30:00|12470|12460|12472|12461|12473|12462|12470|12459|62
1714502100000|2024-04-30 18:35:00|12473|12462|12473|12462|12473|12462|12472|12460|12
1714502400000|2024-04-30 18:40:00|12472|12461|12470|12459|12472|12461|12470|12459|45
1714502700000|2024-04-30 18:45:00|12471|12460|12469|12458|12473|12461|12469|12458|29
1714503000000|2024-04-30 18:50:00|12468|12457|12479|12468|12479|12468|12468|12457|345
1714503300000|2024-04-30 18:55:00|12478|12467|12481|12470|12483|12471|12477|12466|555
1714503600000|2024-04-30 19:00:00|12482|12469|12476|12464|12483|12471|12476|12464|324
1714503900000|2024-04-30 19:05:00|12477|12465|12481|12469|12481|12470|12475|12464|178
1714504200000|2024-04-30 19:10:00|12482|12470|12480|12469|12487|12476|12478|12467|305
1714504500000|2024-04-30 19:15:00|12481|12470|12483|12471|12483|12471|12477|12466|105
1714504800000|2024-04-30 19:20:00|12484|12472|12478|12466|12484|12473|12474|12463|74
1714505100000|2024-04-30 19:25:00|12477|12467|12479|12468|12479|12468|12474|12463|147
1714505400000|2024-04-30 19:30:00|12478|12467|12478|12467|12479|12467|12476|12465|36
1714505700000|2024-04-30 19:35:00|12479|12466|12477|12466|12479|12466|12473|12462|49
1714506000000|2024-04-30 19:40:00|12478|12467|12477.5|12467.5|12479|12468|12477.5|12466|46
1714506300000|2024-04-30 19:45:00|12478|12468|12481.5|12471.5|12482.5|12472.5|12477.5|12467.5|106
1714506600000|2024-04-30 19:50:00|12481|12471|12481.5|12471.5|12482.5|12472.5|12479.5|12469.5|224
1714506900000|2024-04-30 19:55:00|12480.5|12470.5|12475.5|12465.5|12481|12471|12472.5|12462.5|167
1714507200000|2024-04-30 20:00:00|12474.5|12464.5|12477|12467|12478.5|12468.5|12473.5|12463.5|133
1714507500000|2024-04-30 20:05:00|12476.5|12466.5|12476|12466|12477.5|12467.5|12475.5|12465.5|12
1714507800000|2024-04-30 20:10:00|12475.5|12465.5|12476|12466|12477|12467|12474.5|12464.5|22
1714508100000|2024-04-30 20:15:00|12475.5|12465.5|12472|12462|12475.5|12465.5|12470.5|12460.5|85
1714508400000|2024-04-30 20:20:00|12471.5|12461.5|12470|12460|12472|12462|12469.5|12459.5|72
1714508700000|2024-04-30 20:25:00|12470.5|12460.5|12473|12463|12475|12465|12469.5|12459.5|95
1714509000000|2024-04-30 20:30:00|12473.5|12463.5|12475.5|12465.5|12477.5|12467.5|12473.5|12463.5|33
1714509300000|2024-04-30 20:35:00|12476|12466|12476|12466|12477|12467|12475|12465|35
1714509600000|2024-04-30 20:40:00|12477.5|12467.5|12479|12469|12479.5|12469.5|12477.5|12467.5|84
1714509900000|2024-04-30 20:45:00|12478.5|12468.5|12479|12469|12479|12469|12477.5|12467.5|22
1714510200000|2024-04-30 20:50:00|12478.5|12468.5|12477.5|12467.5|12479|12469|12477.5|12467.5|4
1714510500000|2024-04-30 20:55:00|12477|12467|12479.5|12469.5|12479.5|12469.5|12475.5|12465.5|60
1714510800000|2024-04-30 21:00:00|12477.5|12467.5|12470.5|12460.5|12477.5|12467.5|12470.5|12460.5|3
1714511100000|2024-04-30 21:05:00|12470|12460|12481|12471|12492.5|12482.5|12468.5|12458.5|40
1714511400000|2024-04-30 21:10:00|12485|12475|12480.5|12470.5|12485|12475|12480.5|12470.5|4
1714511700000|2024-04-30 21:15:00|12488.4|12464.4|12489.6|12465.6|12489.8|12465.8|12488.4|12464.4|0
1714512000000|2024-04-30 21:20:00|12489.9|12465.9|12489.8|12465.8|12490|12466|12489.3|12465.3|0
1714512300000|2024-04-30 21:25:00|12489.5|12465.5|12489.6|12465.6|12489.8|12465.8|12489.3|12465.3|0
1714512600000|2024-04-30 21:30:00|12489.4|12465.4|12488.2|12464.2|12489.4|12465.4|12488.2|12464.2|0
1714512900000|2024-04-30 21:35:00|12488.3|12464.3|12488.2|12464.2|12488.3|12464.3|12488.2|12464.2|0
1714513200000|2024-04-30 21:40:00|12487.9|12463.9|12485.6|12461.6|12487.9|12463.9|12485.6|12461.6|0
1714513500000|2024-04-30 21:45:00|12485.1|12461.1|12479.5|12455.5|12485.1|12461.1|12479|12455|0
1714513800000|2024-04-30 21:50:00|12479.4|12455.4|12480.7|12456.7|12480.7|12456.7|12478.3|12454.3|0
1714514100000|2024-04-30 21:55:00|12480.4|12456.4|12480.1|12456.1|12480.6|12456.6|12478.7|12454.7|0
1714514400000|2024-04-30 22:00:00|12479.2|12455.2|12490.5|12466.5|12492.1|12468.1|12478.7|12454.7|0
1714514700000|2024-04-30 22:05:00|12490.3|12466.3|12485.2|12461.2|12490.3|12466.3|12484.4|12460.4|0
1714515000000|2024-04-30 22:10:00|12485.4|12461.4|12485.4|12461.4|12488|12464|12482.4|12458.4|0
1714515300000|2024-04-30 22:15:00|12485|12461|12488.2|12464.2|12488.5|12464.5|12484.6|12460.6|0
1714515600000|2024-04-30 22:20:00|12487.8|12463.8|12488.2|12464.2|12488.9|12464.9|12485|12461|0
1714515900000|2024-04-30 22:25:00|12488.5|12464.5|12485.6|12461.6|12489.7|12465.7|12485.6|12461.6|0
1714516200000|2024-04-30 22:30:00|12486.3|12462.3|12491.5|12467.5|12491.5|12467.5|12486.3|12462.3|0
1714516500000|2024-04-30 22:35:00|12491.1|12467.1|12491.6|12467.6|12493.2|12469.2|12490.7|12466.7|0
1714516800000|2024-04-30 22:40:00|12491.8|12467.8|12491.5|12467.5|12493|12469|12490.7|12466.7|0
1714517100000|2024-04-30 22:45:00|12491.3|12467.3|12490.1|12466.1|12491.9|12467.9|12489.9|12465.9|0
1714517400000|2024-04-30 22:50:00|12489.9|12465.9|12492|12468|12492|12468|12489.9|12465.9|0
1714517700000|2024-04-30 22:55:00|12491.9|12467.9|12491.1|12467.1|12492.3|12468.3|12490.7|12466.7|0
1714518000000|2024-04-30 23:00:00|12489.9|12465.9|12489.7|12465.7|12490.3|12466.3|12488.2|12464.2|0
1714518300000|2024-04-30 23:05:00|12489.4|12465.4|12494.1|12470.1|12494.5|12470.5|12489.3|12465.3|0
1714518600000|2024-04-30 23:10:00|12494.3|12470.3|12496|12472|12497.4|12473.4|12493.3|12469.3|0
1714518900000|2024-04-30 23:15:00|12494.9|12470.9|12493.6|12469.6|12495.4|12471.4|12493|12469|0
1714519200000|2024-04-30 23:20:00|12493.5|12469.5|12492.1|12468.1|12493.8|12469.8|12491.9|12467.9|0
1714519500000|2024-04-30 23:25:00|12492.2|12468.2|12491.1|12467.1|12492.7|12468.7|12491.1|12467.1|0
1714519800000|2024-04-30 23:30:00|12491.5|12467.5|12488.1|12464.1|12491.7|12467.7|12487.7|12463.7|0
1714520100000|2024-04-30 23:35:00|12487.8|12463.8|12486.5|12462.5|12488.1|12464.1|12485.7|12461.7|0
1714520400000|2024-04-30 23:40:00|12486.7|12462.7|12490|12466|12490|12466|12486.7|12462.7|0
1714520700000|2024-04-30 23:45:00|12491.4|12467.4|12492.1|12468.1|12492.7|12468.7|12491.4|12467.4|0
1714521000000|2024-04-30 23:50:00|12491.9|12467.9|12490.3|12466.3|12492.3|12468.3|12489.5|12465.5|0
1714521300000|2024-04-30 23:55:00|12490.6|12466.6|12494.6|12470.6|12494.6|12470.6|12490.3|12466.3|0
1714521600000|2024-05-01 00:00:00|12494|12470|12496|12472|12496.2|12472.2|12493.6|12469.6|0
1714521900000|2024-05-01 00:05:00|12495.8|12471.8|12494.7|12470.7|12495.8|12471.8|12493.4|12469.4|0
1714522200000|2024-05-01 00:10:00|12495.1|12471.1|12495.8|12471.8|12497|12473|12494.7|12470.7|0
1714522500000|2024-05-01 00:15:00|12497.2|12473.2|12493.3|12469.3|12497.2|12473.2|12492.7|12468.7|0
1714522800000|2024-05-01 00:20:00|12493.4|12469.4|12494.5|12470.5|12495.6|12471.6|12493.3|12469.3|0
1714523100000|2024-05-01 00:25:00|12494.3|12470.3|12494.9|12470.9|12495.6|12471.6|12492.5|12468.5|0
1714523400000|2024-05-01 00:30:00|12495.2|12471.2|12495.4|12471.4|12495.4|12471.4|12493.5|12469.5|0
1714523700000|2024-05-01 00:35:00|12495.3|12471.3|12495.6|12471.6|12495.8|12471.8|12493.8|12469.8|0
1714524000000|2024-05-01 00:40:00|12495.3|12471.3|12494|12470|12495.6|12471.6|12493.7|12469.7|0
1714524300000|2024-05-01 00:45:00|12493.7|12469.7|12493.9|12469.9|12494.5|12470.5|12492.1|12468.1|0
1714524600000|2024-05-01 00:50:00|12493.8|12469.8|12495.6|12471.6|12497.2|12473.2|12493.3|12469.3|0
1714524900000|2024-05-01 00:55:00|12495.8|12471.8|12487|12463|12496.8|12472.8|12486.6|12462.6|0
1714525200000|2024-05-01 01:00:00|12486.1|12462.1|12432.5|12422.5|12486.1|12462.1|12415.5|12405.5|4324
1714525500000|2024-05-01 01:05:00|12433|12423|12444.5|12434.5|12444.5|12434.5|12425.5|12415.5|1782
1714525800000|2024-05-01 01:10:00|12443.5|12433.5|12447.5|12437.5|12447.5|12437.5|12434.5|12424.5|1897
1714526100000|2024-05-01 01:15:00|12448.5|12438.5|12454.5|12444.5|12454.5|12444.5|12440|12430|1165
1714526400000|2024-05-01 01:20:00|12453.5|12443.5|12451.5|12441.5|12458.5|12448.5|12438.5|12428.5|786
1714526700000|2024-05-01 01:25:00|12454.5|12444.5|12456|12446|12460.5|12450.5|12451.5|12441.5|948
1714527000000|2024-05-01 01:30:00|12456.5|12446.5|12438.5|12428.5|12461|12451|12395.5|12385.5|6130
1714527300000|2024-05-01 01:35:00|12440.5|12430.5|12441.5|12431.5|12443.5|12433.5|12426.5|12416.5|1848
1714527600000|2024-05-01 01:40:00|12443.5|12433.5|12422.5|12412.5|12447.5|12437.5|12418|12408|1216
1714527900000|2024-05-01 01:45:00|12423|12413|12432|12422|12435|12425|12423|12413|1135
1714528200000|2024-05-01 01:50:00|12431|12421|12435|12425|12435|12425|12423|12413|1011
1714528500000|2024-05-01 01:55:00|12436|12426|12445|12435|12446|12436|12435|12425|584
1714528800000|2024-05-01 02:00:00|12443|12433|12430|12420|12443|12433|12427|12417|593
1714529100000|2024-05-01 02:05:00|12429|12419|12443|12433|12443|12433|12429|12419|612
1714529400000|2024-05-01 02:10:00|12442|12432|12445|12435|12453|12443|12441|12431|739
1714529700000|2024-05-01 02:15:00|12444|12434|12428|12418|12444|12434|12426|12416|718
1714530000000|2024-05-01 02:20:00|12429|12419|12427|12417|12429|12419|12427|12417|405
1714530300000|2024-05-01 02:25:00|12426|12416|12435|12425|12441|12431|12426|12416|899
1714530600000|2024-05-01 02:30:00|12436|12426|12426|12416|12440|12430|12422|12412|715
1714530900000|2024-05-01 02:35:00|12425|12415|12434|12424|12434|12424|12423|12413|460
1714531200000|2024-05-01 02:40:00|12433|12423|12442|12432|12446|12436|12431|12421|676
1714531500000|2024-05-01 02:45:00|12443|12433|12446|12436|12447|12437|12441|12431|417
1714531800000|2024-05-01 02:50:00|12447|12437|12451|12441|12453|12443|12445|12435|489
1714532100000|2024-05-01 02:55:00|12452|12442|12457|12447|12458|12448|12448|12438|497
1714532400000|2024-05-01 03:00:00|12454|12444|12456|12446|12458|12448|12445|12435|507
1714532700000|2024-05-01 03:05:00|12455|12445|12446|12436|12455|12445|12441|12431|442
1714533000000|2024-05-01 03:10:00|12447|12437|12453|12443|12454|12444|12445|12435|327
1714533300000|2024-05-01 03:15:00|12452|12442|12454|12444|12455|12445|12448|12438|257
1714533600000|2024-05-01 03:20:00|12453|12443|12456|12446|12457|12447|12453|12443|223
1714533900000|2024-05-01 03:25:00|12457|12447|12458|12448|12458|12448|12452|12442|331
1714534200000|2024-05-01 03:30:00|12457|12447|12456|12446|12459|12449|12456|12446|199
1714534500000|2024-05-01 03:35:00|12457|12447|12453|12443|12457|12447|12452|12442|212
1714534800000|2024-05-01 03:40:00|12454|12444|12458|12448|12458|12448|12453|12443|120
1714535100000|2024-05-01 03:45:00|12457|12447|12461|12451|12461|12451|12453|12443|302
1714535400000|2024-05-01 03:50:00|12462|12452|12463|12453|12463|12453|12458|12448|257
1714535700000|2024-05-01 03:55:00|12462|12452|12464|12454|12465|12455|12462|12452|344
1714536000000|2024-05-01 04:00:00|12463|12453|12459|12449|12468|12458|12454|12444|540
1714536300000|2024-05-01 04:05:00|12461|12451|12458|12448|12463|12453|12455|12445|141
1714536600000|2024-05-01 04:10:00|12457|12447|12456|12446|12457|12447|12453|12443|56
1714536900000|2024-05-01 04:15:00|12457|12447|12457|12447|12459|12449|12455|12445|85
1714537200000|2024-05-01 04:20:00|12456|12446|12461|12451|12462|12452|12456|12446|282
1714537500000|2024-05-01 04:25:00|12460|12450|12460|12450|12462|12452|12457|12447|133
1714537800000|2024-05-01 04:30:00|12461|12451|12458|12448|12462|12452|12458|12448|90
1714538100000|2024-05-01 04:35:00|12459|12449|12462|12452|12462|12452|12457|12447|318
1714538400000|2024-05-01 04:40:00|12461|12451|12462|12452|12463|12453|12461|12451|114
1714538700000|2024-05-01 04:45:00|12461|12451|12463|12453|12463|12453|12459|12449|134
1714539000000|2024-05-01 04:50:00|12462|12452|12463|12453|12463|12453|12460|12450|159
1714539300000|2024-05-01 04:55:00|12462|12452|12459|12449|12465|12455|12459|12449|154
1714539600000|2024-05-01 05:00:00|12458|12448|12462|12452|12464|12454|12457|12447|404
1714539900000|2024-05-01 05:05:00|12461|12451|12458|12448|12462|12452|12456|12446|305
1714540200000|2024-05-01 05:10:00|12457|12447|12454|12444|12458|12448|12452|12442|423
1714540500000|2024-05-01 05:15:00|12453|12443|12448|12438|12454|12444|12448|12438|253
1714540800000|2024-05-01 05:20:00|12449|12439|12451|12441|12451|12441|12447|12437|302
1714541100000|2024-05-01 05:25:00|12452|12442|12454|12444|12455|12445|12451|12441|179
1714541400000|2024-05-01 05:30:00|12455|12445|12451|12441|12458|12448|12451|12441|193
1714541700000|2024-05-01 05:35:00|12452|12442|12456|12446|12459|12449|12452|12442|151
1714542000000|2024-05-01 05:40:00|12457|12447|12451|12441|12457|12447|12451|12441|249
1714542300000|2024-05-01 05:45:00|12453|12443|12453|12443|12453|12443|12450|12440|139
1714542600000|2024-05-01 05:50:00|12455|12445|12454|12444|12456|12446|12452|12442|199
1714542900000|2024-05-01 05:55:00|12455|12445|12453|12443|12457|12447|12453|12443|128
1714543200000|2024-05-01 06:00:00|12451|12441|12451|12441|12453|12443|12449|12439|208
1714543500000|2024-05-01 06:05:00|12452|12442|12455|12445|12455|12445|12451|12441|141
1714543800000|2024-05-01 06:10:00|12454|12444|12456|12446|12458|12448|12451|12441|146
1714544100000|2024-05-01 06:15:00|12457|12447|12456|12446|12457|12447|12455|12445|82
1714544400000|2024-05-01 06:20:00|12457|12447|12457|12447|12459|12449|12456|12446|141
1714544700000|2024-05-01 06:25:00|12458|12448|12459|12449|12461|12451|12457|12447|247
1714545000000|2024-05-01 06:30:00|12460|12450|12463|12453|12464|12454|12459|12449|511
1714545300000|2024-05-01 06:35:00|12462|12452|12463|12453|12464|12454|12460|12450|519
1714545600000|2024-05-01 06:40:00|12462|12452|12465|12455|12465|12455|12461|12451|459
1714545900000|2024-05-01 06:45:00|12464|12454|12465|12455|12467|12457|12463|12453|475
1714546200000|2024-05-01 06:50:00|12464|12454|12465|12455|12465|12455|12462|12452|270
1714546500000|2024-05-01 06:55:00|12464|12454|12463|12453|12465|12455|12462|12452|321
1714546800000|2024-05-01 07:00:00|12464|12454|12462|12452|12465|12455|12462|12452|191
1714547100000|2024-05-01 07:05:00|12463|12453|12460|12450|12463|12453|12458|12448|277
1714547400000|2024-05-01 07:10:00|12458|12448|12460|12450|12460|12450|12456|12446|194
1714547700000|2024-05-01 07:15:00|12459|12449|12461|12451|12463|12453|12457|12447|183
1714548000000|2024-05-01 07:20:00|12462|12452|12460|12450|12463|12453|12460|12450|185
1714548300000|2024-05-01 07:25:00|12462|12452|12459|12449|12462|12452|12459|12449|113
1714548600000|2024-05-01 07:30:00|12458|12448|12462|12452|12462|12452|12458|12448|121
1714548900000|2024-05-01 07:35:00|12461|12451|12463|12453|12464|12454|12461|12451|102
1714549200000|2024-05-01 07:40:00|12464|12454|12463|12453|12464|12454|12463|12453|40
1714549500000|2024-05-01 07:45:00|12462|12452|12460|12450|12463|12453|12460|12450|113
1714549800000|2024-05-01 07:50:00|12461|12451|12462|12452|12463|12453|12457|12447|229
1714550100000|2024-05-01 07:55:00|12463|12453|12462|12452|12463|12453|12461|12451|79
1714550400000|2024-05-01 08:00:00|12463|12451|12460|12449|12463|12451|12457|12446|191
1714550700000|2024-05-01 08:05:00|12461|12450|12459|12447|12462|12451|12458|12446|128
1714551000000|2024-05-01 08:10:00|12458|12448|12460|12449|12460|12449|12458|12446|85
1714551300000|2024-05-01 08:15:00|12459|12448|12458|12447|12460|12449|12458|12447|69
1714551600000|2024-05-01 08:20:00|12459|12448|12459|12447|12460|12449|12458|12446|140
1714551900000|2024-05-01 08:25:00|12460|12448|12460|12448|12462|12450|12456|12445|156
1714552200000|2024-05-01 08:30:00|12466.6|12442.6|12468.2|12444.2|12469|12445|12466.6|12442.6|1
1714552500000|2024-05-01 08:35:00|12468.4|12444.4|12466.2|12442.2|12469.2|12445.2|12465.8|12441.8|158
1714552800000|2024-05-01 08:40:00|12466|12442|12463.5|12439.5|12467.4|12443.4|12463.4|12439.4|0
1714553100000|2024-05-01 08:45:00|12463.4|12439.4|12465|12441|12465.2|12441.2|12462.7|12438.7|0
1714553400000|2024-05-01 08:50:00|12464.7|12440.7|12465.4|12441.4|12465.8|12441.8|12463.1|12439.1|0
1714553700000|2024-05-01 08:55:00|12465.1|12441.1|12467.4|12443.4|12469.4|12445.4|12465|12441|0
1714554000000|2024-05-01 09:00:00|12468|12457|12462|12450|12468|12457|12462|12450|128
1714554300000|2024-05-01 09:05:00|12461|12449|12459|12447|12461|12450|12457|12445|286
1714554600000|2024-05-01 09:10:00|12460|12448|12461|12449|12461|12449|12458|12447|62
1714554900000|2024-05-01 09:15:00|12462|12450|12462|12450|12463|12451|12460|12449|72
1714555200000|2024-05-01 09:20:00|12461|12451|12458|12446|12462|12451|12457|12446|143
1714555500000|2024-05-01 09:25:00|12457|12447|12461|12449|12461|12450|12457|12446|75
1714555800000|2024-05-01 09:30:00|12460|12448|12462|12450|12462|12451|12458|12447|45
1714556100000|2024-05-01 09:35:00|12461|12449|12461|12449|12462|12450|12460|12449|21
1714556400000|2024-05-01 09:40:00|12462|12450|12461|12449|12462|12450|12460|12449|24
1714556700000|2024-05-01 09:45:00|12462|12450|12462|12451|12462|12451|12461|12449|32
1714557000000|2024-05-01 09:50:00|12461|12450|12461|12450|12463|12452|12461|12449|33
1714557300000|2024-05-01 09:55:00|12462|12449|12461|12449|12462|12451|12460|12449|22
1714557600000|2024-05-01 10:00:00|12460|12448|12460|12448|12461|12448|12460|12448|2
1714557900000|2024-05-01 10:05:00|12459|12447|12459|12447|12460|12449|12458|12447|26
1714558200000|2024-05-01 10:10:00|12458|12448|12459|12447|12460|12448|12458|12447|24
1714558500000|2024-05-01 10:15:00|12460|12448|12458|12447|12460|12449|12458|12447|22
1714558800000|2024-05-01 10:20:00|12459|12448|12456|12444|12459|12448|12456|12444|49
1714559100000|2024-05-01 10:25:00|12455|12445|12455|12444|12456|12445|12455|12444|45
1714559400000|2024-05-01 10:30:00|12456|12443|12453|12442|12456|12443|12451|12440|91
1714559700000|2024-05-01 10:35:00|12452|12441|12452|12441|12453|12442|12452|12441|37
1714560000000|2024-05-01 10:40:00|12453|12442|12452|12441|12453|12442|12452|12440|33
1714560300000|2024-05-01 10:45:00|12453|12440|12453|12441|12453|12442|12452|12440|25
1714560600000|2024-05-01 10:50:00|12452|12442|12455|12443|12455|12443|12452|12441|25
1714560900000|2024-05-01 10:55:00|12454|12444|12456|12444|12456|12444|12454|12442|54
1714561200000|2024-05-01 11:00:00|12455|12445|12456|12444|12457|12446|12454|12443|67
1714561500000|2024-05-01 11:05:00|12455|12445|12456|12444|12457|12446|12455|12443|42
1714561800000|2024-05-01 11:10:00|12457|12445|12458|12447|12458|12447|12457|12444|40
1714562100000|2024-05-01 11:15:00|12457|12446|12458|12446|12458|12447|12457|12445|25
1714562400000|2024-05-01 11:20:00|12457|12447|12459|12447|12459|12448|12457|12446|5
1714562700000|2024-05-01 11:25:00|12458|12448|12459|12447|12459|12448|12458|12447|21
1714563000000|2024-05-01 11:30:00|12457|12445|12457|12445|12457|12446|12456|12445|48
1714563300000|2024-05-01 11:35:00|12456|12446|12457|12445|12457|12446|12456|12445|12
1714563600000|2024-05-01 11:40:00|12458|12446|12457|12445|12458|12447|12456|12445|180
1714563900000|2024-05-01 11:45:00|12456|12446|12456|12444|12457|12446|12456|12444|17
1714564200000|2024-05-01 11:50:00|12455|12445|12456|12444|12457|12445|12455|12444|48
1714564500000|2024-05-01 11:55:00|12455|12443|12454|12443|12456|12444|12454|12443|27
1714564800000|2024-05-01 12:00:00|12453|12442|12455|12444|12455|12444|12453|12442|20
1714565100000|2024-05-01 12:05:00|12454|12443|12455|12444|12455|12444|12454|12443|11
1714565400000|2024-05-01 12:10:00|12456|12443|12454|12442|12456|12444|12453|12441|132
1714565700000|2024-05-01 12:15:00|12455|12443|12455|12444|12455|12444|12451|12440|41
1714566000000|2024-05-01 12:20:00|12456|12443|12453|12441|12456|12443|12452|12440|99
1714566300000|2024-05-01 12:25:00|12454|12442|12453|12442|12454|12442|12452|12441|7
1714566600000|2024-05-01 12:30:00|12454|12441|12453|12441|12456|12444|12451|12440|120
1714566900000|2024-05-01 12:35:00|12452|12442|12450|12439|12453|12442|12450|12438|108
1714567200000|2024-05-01 12:40:00|12451|12440|12450|12439|12451|12440|12450|12439|24
1714567500000|2024-05-01 12:45:00|12451|12440|12451|12440|12452|12441|12450|12439|94
1714567800000|2024-05-01 12:50:00|12450|12439|12453|12442|12454|12442|12450|12439|36
1714568100000|2024-05-01 12:55:00|12454|12443|12454|12442|12454|12443|12453|12441|31
1714568400000|2024-05-01 13:00:00|12453|12443|12451|12440|12454|12443|12449|12438|98
1714568700000|2024-05-01 13:05:00|12450|12439|12454|12443|12455|12443|12450|12439|57
1714569000000|2024-05-01 13:10:00|12455|12444|12459|12448|12460|12448|12454|12443|155
1714569300000|2024-05-01 13:15:00|12460|12447|12457|12445|12460|12447|12456|12444|49
1714569600000|2024-05-01 13:20:00|12458|12446|12454|12442|12458|12447|12453|12442|172
1714569900000|2024-05-01 13:25:00|12453|12441|12453|12441|12454|12442|12452|12441|41
1714570200000|2024-05-01 13:30:00|12454|12442|12469|12458|12474|12463|12453|12441|870
1714570500000|2024-05-01 13:35:00|12468|12457|12457|12446|12468|12458|12456|12444|262
1714570800000|2024-05-01 13:40:00|12456|12445|12455|12443|12457|12445|12453|12442|103
1714571100000|2024-05-01 13:45:00|12456|12444|12460|12449|12460|12449|12454|12443|79
1714571400000|2024-05-01 13:50:00|12461|12450|12459|12448|12462|12450|12455|12444|92
1714571700000|2024-05-01 13:55:00|12460|12447|12461|12446|12463|12452|12457|12446|85
1714572000000|2024-05-01 14:00:00|12462|12447|12458|12447|12464|12452|12456|12445|186
1714572300000|2024-05-01 14:05:00|12459|12446|12463|12451|12466|12455|12458|12446|298
1714572600000|2024-05-01 14:10:00|12462|12448|12459|12448|12462|12448|12455|12444|126
1714572900000|2024-05-01 14:15:00|12460|12449|12460|12449|12463|12452|12457|12446|270
1714573200000|2024-05-01 14:20:00|12461|12450|12462|12451|12462|12451|12460|12449|108
1714573500000|2024-05-01 14:25:00|12463|12452|12472|12461|12475|12464|12463|12452|463
1714573800000|2024-05-01 14:30:00|12471|12460|12471|12459|12477|12466|12464|12452|442
1714574100000|2024-05-01 14:35:00|12470|12460|12470|12459|12472|12461|12465|12454|162
1714574400000|2024-05-01 14:40:00|12469|12458|12468|12456|12469|12458|12464|12453|193
1714574700000|2024-05-01 14:45:00|12467|12457|12476|12465|12481|12470|12467|12456|621
1714575000000|2024-05-01 14:50:00|12477|12466|12479|12467|12483|12472|12476|12464|309
1714575300000|2024-05-01 14:55:00|12478|12466|12478|12467|12480|12469|12476|12465|111
1714575600000|2024-05-01 15:00:00|12477|12466|12475|12463|12478|12467|12471|12460|202
1714575900000|2024-05-01 15:05:00|12476|12464|12475|12464|12478|12467|12474|12463|212
1714576200000|2024-05-01 15:10:00|12474|12463|12471|12460|12474|12463|12469|12458|124
1714576500000|2024-05-01 15:15:00|12472|12461|12475|12464|12475|12464|12469|12458|155
1714576800000|2024-05-01 15:20:00|12476|12465|12472|12461|12478|12467|12472|12460|113
1714577100000|2024-05-01 15:25:00|12474|12462|12475|12464|12475|12464|12470|12459|119
1714577400000|2024-05-01 15:30:00|12476|12465|12481|12470|12482|12471|12473|12462|305
1714577700000|2024-05-01 15:35:00|12482|12471|12482|12471|12483|12471|12474|12463|109
1714578000000|2024-05-01 15:40:00|12483|12472|12483|12472|12483|12472|12477|12466|92
1714578300000|2024-05-01 15:45:00|12482|12471|12476|12465|12483|12472|12476|12464|78
1714578600000|2024-05-01 15:50:00|12477|12467|12471|12459|12478|12467|12469|12458|266
1714578900000|2024-05-01 15:55:00|12469|12460|12466|12454|12470|12460|12465|12454|222
1714579200000|2024-05-01 16:00:00|12465|12453|12471|12460|12472|12461|12463|12451|93
1714579500000|2024-05-01 16:05:00|12472|12461|12467|12456|12472|12461|12463|12452|93
1714579800000|2024-05-01 16:10:00|12468|12457|12469|12458|12469|12458|12467|12456|19
1714580100000|2024-05-01 16:15:00|12468|12457|12468|12456|12469|12458|12464|12453|87
1714580400000|2024-05-01 16:20:00|12467|12457|12465|12453|12468|12457|12465|12453|64
1714580700000|2024-05-01 16:25:00|12466|12454|12468|12457|12468|12457|12464|12453|36
1714581000000|2024-05-01 16:30:00|12467|12456|12467|12455|12468|12457|12464|12453|63
1714581300000|2024-05-01 16:35:00|12466|12456|12468|12456|12468|12457|12463|12452|132
1714581600000|2024-05-01 16:40:00|12467|12457|12463|12452|12467|12457|12461|12450|122
1714581900000|2024-05-01 16:45:00|12462|12451|12463|12452|12463|12452|12460|12449|64
1714582200000|2024-05-01 16:50:00|12462|12451|12462|12451|12464|12453|12459|12448|84
1714582500000|2024-05-01 16:55:00|12463|12452|12463|12452|12465|12454|12462|12450|26
1714582800000|2024-05-01 17:00:00|12464|12451|12461|12450|12464|12451|12461|12450|3
1714583100000|2024-05-01 17:05:00|12462|12451|12463|12452|12464|12452|12461|12449|27
1714583400000|2024-05-01 17:10:00|12462|12451|12459|12448|12463|12452|12459|12448|22
1714583700000|2024-05-01 17:15:00|12458|12447|12459|12447|12460|12449|12458|12447|21
1714584000000|2024-05-01 17:20:00|12460|12448|12461|12450|12464|12452|12460|12448|20
1714584300000|2024-05-01 17:25:00|12460|12449|12460|12448|12461|12450|12459|12448|3
1714584600000|2024-05-01 17:30:00|12459|12449|12462|12450|12462|12451|12459|12448|22
1714584900000|2024-05-01 17:35:00|12463|12451|12462|12450|12466|12455|12462|12450|36
1714585200000|2024-05-01 17:40:00|12461|12449|12462|12451|12463|12451|12460|12449|32
1714585500000|2024-05-01 17:45:00|12463|12452|12469|12458|12469|12458|12463|12452|119
1714585800000|2024-05-01 17:50:00|12470|12459|12469|12458|12472|12461|12469|12457|101
1714586100000|2024-05-01 17:55:00|12468|12457|12475|12463|12475|12463|12468|12457|85
1714586400000|2024-05-01 18:00:00|12474|12464|12481|12470|12483|12472|12471|12458|171
1714586700000|2024-05-01 18:05:00|12480|12469|12471|12459|12481|12470|12470|12459|76
1714587000000|2024-05-01 18:10:00|12470|12458|12468|12456|12472|12461|12466|12454|126
1714587300000|2024-05-01 18:15:00|12469|12457|12470|12458|12471|12460|12465|12453|155
1714587600000|2024-05-01 18:20:00|12469|12457|12473|12461|12474|12462|12465|12453|158
1714587900000|2024-05-01 18:25:00|12472|12460|12477|12466|12479|12467|12471|12459|60
1714588200000|2024-05-01 18:30:00|12476|12465|12478|12466|12479|12468|12460|12449|261
1714588500000|2024-05-01 18:35:00|12477|12465|12482|12470|12485|12474|12463|12451|294
1714588800000|2024-05-01 18:40:00|12481|12471|12498|12487|12498|12487|12479|12468|1063
1714589100000|2024-05-01 18:45:00|12497|12486|12490|12479|12497|12486|12484|12473|526
1714589400000|2024-05-01 18:50:00|12491|12480|12502|12491|12502|12491|12491|12479|565
1714589700000|2024-05-01 18:55:00|12501|12490|12493|12482|12504|12493|12491|12480|371
1714590000000|2024-05-01 19:00:00|12494|12483|12492|12481|12503|12491|12492|12481|289
1714590300000|2024-05-01 19:05:00|12491|12480|12496|12485|12501|12489|12487|12476|241
1714590600000|2024-05-01 19:10:00|12495|12484|12487|12476|12501|12490|12487|12476|344
1714590900000|2024-05-01 19:15:00|12489|12478|12484|12472|12495|12484|12482|12471|210
1714591200000|2024-05-01 19:20:00|12483|12471|12497|12485|12498|12486|12475|12464|207
1714591500000|2024-05-01 19:25:00|12496|12486|12488|12477|12498|12487|12485|12474|144
1714591800000|2024-05-01 19:30:00|12487|12476|12484|12472|12489|12478|12481|12470|242
1714592100000|2024-05-01 19:35:00|12483|12470|12483|12472|12488|12477|12478|12466|73
1714592400000|2024-05-01 19:40:00|12484|12473|12476.5|12466.5|12486|12475|12473|12461|138
1714592700000|2024-05-01 19:45:00|12475.5|12465.5|12476.5|12466.5|12479.5|12469.5|12472|12462|110
1714593000000|2024-05-01 19:50:00|12475|12465|12463.5|12453.5|12475|12465|12462.5|12452.5|229
1714593300000|2024-05-01 19:55:00|12463|12453|12461|12451|12467|12457|12458.5|12448.5|230
1714593600000|2024-05-01 20:00:00|12461.5|12451.5|12469|12459|12469.5|12459.5|12461.5|12451.5|47
1714593900000|2024-05-01 20:05:00|12469.5|12459.5|12468|12458|12470.5|12460.5|12467.5|12457.5|65
1714594200000|2024-05-01 20:10:00|12468.5|12458.5|12471|12461|12472.5|12462.5|12468|12458|35
1714594500000|2024-05-01 20:15:00|12470.5|12460.5|12473|12463|12473|12463|12469.5|12459.5|8
1714594800000|2024-05-01 20:20:00|12472.5|12462.5|12474.5|12464.5|12479.5|12469.5|12471|12461|71
1714595100000|2024-05-01 20:25:00|12475|12465|12480|12470|12481.5|12471.5|12475|12465|98
1714595400000|2024-05-01 20:30:00|12479.5|12469.5|12480|12470|12481|12471|12479|12469|34
1714595700000|2024-05-01 20:35:00|12479.5|12469.5|12484|12474|12484|12474|12479|12469|86
1714596000000|2024-05-01 20:40:00|12483.5|12473.5|12486|12476|12486|12476|12482|12472|59
1714596300000|2024-05-01 20:45:00|12486.5|12476.5|12484|12474|12486.5|12476.5|12484|12474|26
1714596600000|2024-05-01 20:50:00|12484.5|12474.5|12481|12471|12484.5|12474.5|12480|12470|21
1714596900000|2024-05-01 20:55:00|12480.5|12470.5|12484.5|12474.5|12485.5|12475.5|12477|12467|11
1714597200000|2024-05-01 21:00:00|12483|12473|12482.5|12472.5|12483|12473|12482.5|12472.5|0
1714597500000|2024-05-01 21:05:00|12481.5|12471.5|12480|12470|12481.5|12471.5|12480|12470|1
1714597800000|2024-05-01 21:10:00|12480.5|12470.5|12482.5|12472.5|12482.5|12472.5|12480.5|12470.5|0
1714598100000|2024-05-01 21:15:00|12489.5|12465.5|12491|12467|12491.1|12467.1|12489.3|12465.3|0
1714598400000|2024-05-01 21:20:00|12492|12468|12492|12468|12492.1|12468.1|12491.3|12467.3|0
1714598700000|2024-05-01 21:25:00|12491.9|12467.9|12492.5|12468.5|12493.3|12469.3|12491.8|12467.8|0
1714599000000|2024-05-01 21:30:00|12492.6|12468.6|12492.6|12468.6|12492.8|12468.8|12492.6|12468.6|0
1714599300000|2024-05-01 21:35:00|12492.7|12468.7|12492.9|12468.9|12493|12469|12492.6|12468.6|0
1714599600000|2024-05-01 21:40:00|12493|12469|12493.7|12469.7|12494.3|12470.3|12492.6|12468.6|0
1714599900000|2024-05-01 21:45:00|12493.6|12469.6|12493.3|12469.3|12493.6|12469.6|12493.2|12469.2|0
1714600200000|2024-05-01 21:50:00|12493.1|12469.1|12492.8|12468.8|12493.7|12469.7|12492.4|12468.4|0
1714600500000|2024-05-01 21:55:00|12493.1|12469.1|12493.9|12469.9|12494.1|12470.1|12492.9|12468.9|0
1714600800000|2024-05-01 22:00:00|12498|12474|12498.7|12474.7|12500.2|12476.2|12494.7|12470.7|0
1714601100000|2024-05-01 22:05:00|12498.3|12474.3|12499.1|12475.1|12503.4|12479.4|12498.3|12474.3|0
1714601400000|2024-05-01 22:10:00|12499.2|12475.2|12500.2|12476.2|12500.2|12476.2|12496.7|12472.7|0
1714601700000|2024-05-01 22:15:00|12499.9|12475.9|12498.7|12474.7|12501|12477|12497.1|12473.1|0
1714602000000|2024-05-01 22:20:00|12498.3|12474.3|12498.7|12474.7|12500.2|12476.2|12497.9|12473.9|0
1714602300000|2024-05-01 22:25:00|12499|12475|12499.4|12475.4|12501|12477|12499|12475|0
1714602600000|2024-05-01 22:30:00|12499.8|12475.8|12497.5|12473.5|12501.4|12477.4|12497.1|12473.1|0
1714602900000|2024-05-01 22:35:00|12497.1|12473.1|12501.4|12477.4|12501.8|12477.8|12496.3|12472.3|0
1714603200000|2024-05-01 22:40:00|12501.1|12477.1|12500.2|12476.2|12501.8|12477.8|12499.4|12475.4|0
1714603500000|2024-05-01 22:45:00|12500.6|12476.6|12500.2|12476.2|12501|12477|12499.4|12475.4|0
1714603800000|2024-05-01 22:50:00|12499.9|12475.9|12500.6|12476.6|12500.6|12476.6|12499.4|12475.4|0
1714604100000|2024-05-01 22:55:00|12501|12477|12501.1|12477.1|12501.7|12477.7|12500.4|12476.4|0
1714604400000|2024-05-01 23:00:00|12501.3|12477.3|12501.8|12477.8|12502.6|12478.6|12500.6|12476.6|0
1714604700000|2024-05-01 23:05:00|12501.6|12477.6|12501.5|12477.5|12502.6|12478.6|12501|12477|0
1714605000000|2024-05-01 23:10:00|12501.3|12477.3|12502.5|12478.5|12503.3|12479.3|12500.9|12476.9|0
1714605300000|2024-05-01 23:15:00|12502.3|12478.3|12502.5|12478.5|12502.9|12478.9|12502.1|12478.1|0
1714605600000|2024-05-01 23:20:00|12502.1|12478.1|12501.7|12477.7|12502.3|12478.3|12501.3|12477.3|0
1714605900000|2024-05-01 23:25:00|12501.9|12477.9|12502.1|12478.1|12502.5|12478.5|12500.5|12476.5|0
1714606200000|2024-05-01 23:30:00|12501.7|12477.7|12504.5|12480.5|12507.6|12483.6|12501.7|12477.7|0
1714606500000|2024-05-01 23:35:00|12504.3|12480.3|12505.3|12481.3|12506.5|12482.5|12504.3|12480.3|0
1714606800000|2024-05-01 23:40:00|12504.9|12480.9|12508.2|12484.2|12508.8|12484.8|12504.9|12480.9|0
1714607100000|2024-05-01 23:45:00|12508|12484|12511.6|12487.6|12511.6|12487.6|12508|12484|0
1714607400000|2024-05-01 23:50:00|12512|12488|12511.6|12487.6|12512.9|12488.9|12510.4|12486.4|0
1714607700000|2024-05-01 23:55:00|12512.3|12488.3|12512.8|12488.8|12514|12490|12512.2|12488.2|0
1714608000000|2024-05-02 00:00:00|12512.5|12488.5|12514.4|12490.4|12515.6|12491.6|12512.4|12488.4|0
1714608300000|2024-05-02 00:05:00|12514.2|12490.2|12514.5|12490.5|12515.4|12491.4|12513.8|12489.8|0
1714608600000|2024-05-02 00:10:00|12514.2|12490.2|12512.7|12488.7|12514.5|12490.5|12512.6|12488.6|0
1714608900000|2024-05-02 00:15:00|12513|12489|12509.2|12485.2|12514.3|12490.3|12508.1|12484.1|0
1714609200000|2024-05-02 00:20:00|12509.4|12485.4|12505|12481|12509.9|12485.9|12504.7|12480.7|0
1714609500000|2024-05-02 00:25:00|12504.7|12480.7|12507.6|12483.6|12508.9|12484.9|12504.5|12480.5|0
1714609800000|2024-05-02 00:30:00|12507.4|12483.4|12507.3|12483.3|12508.3|12484.3|12506.9|12482.9|0
1714610100000|2024-05-02 00:35:00|12507.7|12483.7|12510.7|12486.7|12512|12488|12507.7|12483.7|0
1714610400000|2024-05-02 00:40:00|12511.1|12487.1|12510|12486|12511.1|12487.1|12509.1|12485.1|0
1714610700000|2024-05-02 00:45:00|12510.3|12486.3|12502.9|12478.9|12511.3|12487.3|12501.3|12477.3|0
1714611000000|2024-05-02 00:50:00|12503.3|12479.3|12504.7|12480.7|12505.1|12481.1|12502.5|12478.5|0
1714611300000|2024-05-02 00:55:00|12504.3|12480.3|12517|12493|12519.2|12495.2|12502.7|12478.7|0
1714611600000|2024-05-02 01:00:00|12504|12494|12521.5|12511.5|12530|12520|12503.5|12493.5|2584
1714611900000|2024-05-02 01:05:00|12520.5|12510.5|12503.5|12493.5|12520.5|12510.5|12500.5|12490.5|1251
1714612200000|2024-05-02 01:10:00|12502.5|12492.5|12507.5|12497.5|12511.5|12501.5|12499.5|12489.5|789
1714612500000|2024-05-02 01:15:00|12507|12497|12517|12507|12532.5|12522.5|12506|12496|1900
1714612800000|2024-05-02 01:20:00|12517.5|12507.5|12545|12535|12547|12537|12517.5|12507.5|1342
1714613100000|2024-05-02 01:25:00|12544.5|12534.5|12522.5|12512.5|12545|12535|12521.5|12511.5|1312
1714613400000|2024-05-02 01:30:00|12522|12512|12499.5|12489.5|12522|12512|12499.5|12489.5|3238
1714613700000|2024-05-02 01:35:00|12500.5|12490.5|12486.5|12476.5|12509.5|12499.5|12482.5|12472.5|2817
1714614000000|2024-05-02 01:40:00|12486|12476|12514|12504|12515|12505|12484.5|12474.5|2680
1714614300000|2024-05-02 01:45:00|12515|12505|12481|12471|12520|12510|12473|12463|2903
1714614600000|2024-05-02 01:50:00|12482|12472|12501|12491|12502|12492|12469|12459|1589
1714614900000|2024-05-02 01:55:00|12502|12492|12526|12516|12528|12518|12491|12481|1647
1714615200000|2024-05-02 02:00:00|12527|12517|12534|12524|12535|12525|12516|12506|2012
1714615500000|2024-05-02 02:05:00|12532|12522|12529|12519|12535|12525|12521|12511|1574
1714615800000|2024-05-02 02:10:00|12530|12520|12544|12534|12544|12534|12529|12519|1086
1714616100000|2024-05-02 02:15:00|12545|12535|12547|12537|12557|12547|12538|12528|2118
1714616400000|2024-05-02 02:20:00|12548|12538|12556|12546|12560|12550|12548|12538|1742
1714616700000|2024-05-02 02:25:00|12557|12547|12564|12554|12564|12554|12549|12539|1354
1714617000000|2024-05-02 02:30:00|12563|12553|12570|12560|12572|12562|12559|12549|1846
1714617300000|2024-05-02 02:35:00|12569|12559|12578|12568|12580|12570|12561|12551|1789
1714617600000|2024-05-02 02:40:00|12579|12569|12599|12589|12602|12592|12579|12569|2724
1714617900000|2024-05-02 02:45:00|12598|12588|12595|12585|12609|12599|12590|12580|1956
1714618200000|2024-05-02 02:50:00|12596|12586|12610|12600|12619|12609|12596|12586|2481
1714618500000|2024-05-02 02:55:00|12611|12601|12613|12603|12617|12607|12606|12596|1773
1714618800000|2024-05-02 03:00:00|12612|12602|12616|12606|12618|12608|12606|12596|1786
1714619100000|2024-05-02 03:05:00|12617|12607|12623|12613|12623|12613|12615|12605|1604
1714619400000|2024-05-02 03:10:00|12622|12612|12623|12613|12633|12623|12617|12607|1578
1714619700000|2024-05-02 03:15:00|12622|12612|12630|12620|12635|12625|12622|12612|1265
1714620000000|2024-05-02 03:20:00|12631|12621|12622|12612|12631|12621|12621|12611|761
1714620300000|2024-05-02 03:25:00|12621|12611|12622|12612|12626|12616|12614|12604|865
1714620600000|2024-05-02 03:30:00|12623|12613|12613|12603|12631|12621|12608|12598|665
1714620900000|2024-05-02 03:35:00|12612|12602|12606|12596|12617|12607|12605|12595|534
1714621200000|2024-05-02 03:40:00|12605|12595|12600|12590|12609|12599|12599|12589|927
1714621500000|2024-05-02 03:45:00|12599|12589|12610|12600|12612|12602|12599|12589|464
1714621800000|2024-05-02 03:50:00|12611|12601|12615|12605|12619|12609|12611|12601|202
1714622100000|2024-05-02 03:55:00|12616|12606|12616|12606|12619|12609|12611|12601|176
1714622400000|2024-05-02 04:00:00|12615|12605|12622|12612|12622|12612|12612|12602|166
1714622700000|2024-05-02 04:05:00|12623|12613|12624|12614|12624|12614|12622|12612|201
1714623000000|2024-05-02 04:10:00|12623|12613|12622|12612|12624|12614|12621|12611|100
1714623300000|2024-05-02 04:15:00|12621|12611|12620|12610|12622|12612|12619|12609|126
1714623600000|2024-05-02 04:20:00|12621|12611|12622|12612|12623|12613|12620|12610|236
1714623900000|2024-05-02 04:25:00|12623|12613|12628|12618|12629|12619|12621|12611|378
1714624200000|2024-05-02 04:30:00|12627|12617|12627|12617|12630|12620|12626|12616|245
1714624500000|2024-05-02 04:35:00|12626|12616|12636|12626|12636|12626|12626|12616|603
1714624800000|2024-05-02 04:40:00|12635|12625|12633|12623|12642|12632|12631|12621|526
1714625100000|2024-05-02 04:45:00|12632|12622|12636|12626|12641|12631|12632|12622|631
1714625400000|2024-05-02 04:50:00|12635|12625|12630|12620|12639|12629|12630|12620|395
1714625700000|2024-05-02 04:55:00|12631|12621|12636|12626|12637|12627|12631|12621|371
1714626000000|2024-05-02 05:00:00|12635|12625|12634|12624|12640|12630|12631|12621|1189
1714626300000|2024-05-02 05:05:00|12633|12623|12639|12629|12639|12629|12628|12618|977
1714626600000|2024-05-02 05:10:00|12640|12630|12648|12638|12648|12638|12638|12628|1332
1714626900000|2024-05-02 05:15:00|12647|12637|12639|12629|12650|12640|12633|12623|995
1714627200000|2024-05-02 05:20:00|12638|12628|12640|12630|12643|12633|12626|12616|739
1714627500000|2024-05-02 05:25:00|12641|12631|12655|12645|12659|12649|12641|12631|899
1714627800000|2024-05-02 05:30:00|12656|12646|12652|12642|12658|12648|12644|12634|797
1714628100000|2024-05-02 05:35:00|12653|12643|12656|12646|12660|12650|12649|12639|746
1714628400000|2024-05-02 05:40:00|12657|12647|12667|12657|12670|12660|12656|12646|1064
1714628700000|2024-05-02 05:45:00|12668|12658|12673|12663|12682|12672|12667|12657|1936
1714629000000|2024-05-02 05:50:00|12674|12664|12694|12684|12694|12684|12673|12663|1594
1714629300000|2024-05-02 05:55:00|12693|12683|12685|12675|12695|12685|12682|12672|876
1714629600000|2024-05-02 06:00:00|12684|12674|12674|12664|12691|12681|12674|12664|1183
1714629900000|2024-05-02 06:05:00|12675|12665|12657|12647|12679|12669|12657|12647|1148
1714630200000|2024-05-02 06:10:00|12656|12646|12657|12647|12660|12650|12652|12642|1360
1714630500000|2024-05-02 06:15:00|12658|12648|12658|12648|12662|12652|12656|12646|1722
1714630800000|2024-05-02 06:20:00|12659|12649|12665|12655|12668|12658|12656|12646|974
1714631100000|2024-05-02 06:25:00|12664|12654|12661|12651|12671|12661|12661|12651|1084
1714631400000|2024-05-02 06:30:00|12662|12652|12672|12662|12682|12672|12661|12651|1450
1714631700000|2024-05-02 06:35:00|12671|12661|12652|12642|12672|12662|12650|12640|1231
1714632000000|2024-05-02 06:40:00|12656|12646|12650|12640|12658|12648|12645|12635|1247
1714632300000|2024-05-02 06:45:00|12649|12639|12646|12636|12657|12647|12644|12634|2004
1714632600000|2024-05-02 06:50:00|12648|12638|12633|12623|12651|12641|12632|12622|1749
1714632900000|2024-05-02 06:55:00|12634|12624|12627|12617|12635|12625|12627|12617|1607
1714633200000|2024-05-02 07:00:00|12628|12618|12637|12627|12638|12628|12627|12617|868
1714633500000|2024-05-02 07:05:00|12638|12628|12648|12638|12648|12638|12638|12628|386
1714633800000|2024-05-02 07:10:00|12649|12639|12645|12635|12649|12639|12644|12634|222
1714634100000|2024-05-02 07:15:00|12644|12634|12644|12634|12650|12640|12641|12631|587
1714634400000|2024-05-02 07:20:00|12643|12633|12646|12636|12647|12637|12642|12632|367
1714634700000|2024-05-02 07:25:00|12647|12637|12648|12638|12648|12638|12645|12635|319
1714635000000|2024-05-02 07:30:00|12647|12637|12652|12642|12653|12643|12646|12636|422
1714635300000|2024-05-02 07:35:00|12651|12641|12654|12644|12655|12645|12651|12641|415
1714635600000|2024-05-02 07:40:00|12653|12643|12649|12639|12654|12644|12648|12638|1356
1714635900000|2024-05-02 07:45:00|12648|12638|12645|12635|12648|12638|12644|12634|584
1714636200000|2024-05-02 07:50:00|12644|12634|12646|12636|12646|12636|12642|12632|524
1714636500000|2024-05-02 07:55:00|12647|12637|12645|12635|12654|12644|12645|12635|770
1714636800000|2024-05-02 08:00:00|12646|12636|12652|12641|12653|12642|12646|12635|268
1714637100000|2024-05-02 08:05:00|12653|12642|12663|12652|12667|12656|12653|12641|743
1714637400000|2024-05-02 08:10:00|12662|12651|12660|12649|12664|12653|12654|12643|441
1714637700000|2024-05-02 08:15:00|12659|12648|12660|12649|12663|12652|12656|12645|288
1714638000000|2024-05-02 08:20:00|12661|12650|12654|12642|12661|12650|12651|12640|456
1714638300000|2024-05-02 08:25:00|12653|12643|12657|12645|12657|12646|12652|12640|345
1714638600000|2024-05-02 08:30:00|12657.4|12633.4|12657.3|12633.3|12660.1|12636.1|12656.8|12632.8|4
1714638900000|2024-05-02 08:35:00|12657.7|12633.7|12659|12635|12659.5|12635.5|12655.7|12631.7|222
1714639200000|2024-05-02 08:40:00|12658.6|12634.6|12656.5|12632.5|12659|12635|12656.2|12632.2|0
1714639500000|2024-05-02 08:45:00|12656.9|12632.9|12653.2|12629.2|12657.3|12633.3|12651.9|12627.9|0
1714639800000|2024-05-02 08:50:00|12652.9|12628.9|12652.7|12628.7|12654.3|12630.3|12650.8|12626.8|0
1714640100000|2024-05-02 08:55:00|12652.3|12628.3|12647.9|12623.9|12652.9|12628.9|12647.6|12623.6|0
1714640400000|2024-05-02 09:00:00|12648.1|12624.1|12651|12639|12655|12643|12647|12624.1|248
1714640700000|2024-05-02 09:05:00|12652|12640|12648|12636|12652|12640|12647|12635|90
1714641000000|2024-05-02 09:10:00|12649|12637|12650|12639|12650|12639|12647|12635|79
1714641300000|2024-05-02 09:15:00|12649|12638|12651|12639|12652|12641|12649|12637|122
1714641600000|2024-05-02 09:20:00|12650|12640|12648|12637|12652|12640|12648|12637|58
1714641900000|2024-05-02 09:25:00|12649|12636|12641|12630|12649|12637|12640|12629|105
1714642200000|2024-05-02 09:30:00|12642|12629|12648|12636|12648|12637|12641|12629|111
1714642500000|2024-05-02 09:35:00|12649|12637|12647|12636|12650|12638|12645|12634|60
1714642800000|2024-05-02 09:40:00|12648|12637|12648|12637|12653|12642|12648|12637|61
1714643100000|2024-05-02 09:45:00|12647|12636|12653|12642|12653|12642|12647|12636|45
1714643400000|2024-05-02 09:50:00|12652|12641|12651|12640|12654|12643|12651|12640|134
1714643700000|2024-05-02 09:55:00|12650|12639|12651|12639|12651|12640|12648|12637|32
1714644000000|2024-05-02 10:00:00|12650|12640|12650|12639|12651|12640|12648|12636|43
1714644300000|2024-05-02 10:05:00|12649|12638|12649|12638|12651|12640|12647|12636|31
1714644600000|2024-05-02 10:10:00|12648|12637|12648|12637|12648|12637|12647|12636|19
1714644900000|2024-05-02 10:15:00|12647|12636|12644|12633|12647|12636|12644|12632|46
1714645200000|2024-05-02 10:20:00|12643|12632|12644|12633|12645|12634|12642|12631|44
1714645500000|2024-05-02 10:25:00|12643|12632|12646|12635|12646|12635|12643|12632|65
1714645800000|2024-05-02 10:30:00|12645|12634|12644|12633|12646|12635|12644|12633|29
1714646100000|2024-05-02 10:35:00|12643|12632|12642|12630|12644|12632|12640|12629|127
1714646400000|2024-05-02 10:40:00|12643|12631|12643|12632|12644|12633|12643|12631|46
1714646700000|2024-05-02 10:45:00|12644|12633|12644|12633|12645|12634|12644|12632|31
1714647000000|2024-05-02 10:50:00|12645|12634|12644|12633|12645|12634|12644|12633|23
1714647300000|2024-05-02 10:55:00|12645|12634|12647|12636|12647|12636|12644|12633|9
1714647600000|2024-05-02 11:00:00|12648|12637|12649|12638|12649|12638|12647|12635|30
1714647900000|2024-05-02 11:05:00|12648|12637|12647|12636|12648|12637|12646|12635|45
1714648200000|2024-05-02 11:10:00|12648|12637|12642|12631|12648|12637|12642|12631|66
1714648500000|2024-05-02 11:15:00|12643|12632|12640|12629|12643|12632|12639|12628|120
1714648800000|2024-05-02 11:20:00|12639|12628|12638|12627|12640|12628|12638|12627|70
1714649100000|2024-05-02 11:25:00|12637|12626|12639|12628|12641|12630|12637|12626|78
1714649400000|2024-05-02 11:30:00|12638|12627|12636|12625|12639|12628|12635|12624|114
1714649700000|2024-05-02 11:35:00|12637|12624|12635|12624|12637|12625|12635|12623|73
1714650000000|2024-05-02 11:40:00|12636|12625|12636|12625|12636|12625|12635|12624|73
1714650300000|2024-05-02 11:45:00|12637|12626|12636|12625|12637|12626|12635|12624|64
1714650600000|2024-05-02 11:50:00|12637|12624|12636|12625|12637|12626|12635|12624|68
1714650900000|2024-05-02 11:55:00|12635|12624|12633|12622|12636|12625|12633|12622|175
1714651200000|2024-05-02 12:00:00|12635|12623|12639|12628|12640|12628|12634|12623|124
1714651500000|2024-05-02 12:05:00|12640|12627|12636|12625|12640|12629|12635|12624|85
1714651800000|2024-05-02 12:10:00|12637|12626|12645|12634|12645|12634|12636|12625|166
1714652100000|2024-05-02 12:15:00|12646|12635|12644|12633|12647|12635|12643|12632|124
1714652400000|2024-05-02 12:20:00|12645|12634|12645|12634|12647|12636|12644|12632|63
1714652700000|2024-05-02 12:25:00|12646|12635|12644|12633|12646|12635|12641|12630|103
1714653000000|2024-05-02 12:30:00|12643|12630|12641|12630|12643|12630|12634|12623|193
1714653300000|2024-05-02 12:35:00|12642|12631|12642|12631|12644|12633|12639|12628|126
1714653600000|2024-05-02 12:40:00|12643|12632|12647|12636|12648|12637|12641|12630|252
1714653900000|2024-05-02 12:45:00|12648|12637|12647|12636|12648|12637|12644|12633|175
1714654200000|2024-05-02 12:50:00|12648|12637|12643|12632|12648|12637|12643|12632|118
1714654500000|2024-05-02 12:55:00|12644|12631|12646|12635|12647|12636|12641|12630|386
1714654800000|2024-05-02 13:00:00|12645|12634|12643|12632|12647|12636|12642|12631|187
1714655100000|2024-05-02 13:05:00|12642|12631|12643|12632|12644|12633|12639|12628|276
1714655400000|2024-05-02 13:10:00|12644|12633|12640|12629|12644|12633|12639|12628|103
1714655700000|2024-05-02 13:15:00|12641|12630|12640|12629|12641|12630|12636|12625|208
1714656000000|2024-05-02 13:20:00|12641|12630|12639|12628|12642|12630|12639|12628|94
1714656300000|2024-05-02 13:25:00|12638|12627|12637|12626|12641|12630|12637|12626|137
1714656600000|2024-05-02 13:30:00|12638|12627|12648|12637|12654|12643|12631|12620|1108
1714656900000|2024-05-02 13:35:00|12649|12638|12644|12633|12653|12641|12639|12628|746
1714657200000|2024-05-02 13:40:00|12645|12634|12638|12627|12646|12634|12637|12626|518
1714657500000|2024-05-02 13:45:00|12639|12628|12639|12627|12641|12630|12634|12623|785
1714657800000|2024-05-02 13:50:00|12638|12628|12636|12625|12639|12628|12630|12619|561
1714658100000|2024-05-02 13:55:00|12635|12624|12634|12622|12639|12627|12633|12622|332
1714658400000|2024-05-02 14:00:00|12633|12620|12626|12615|12633|12621|12625|12614|706
1714658700000|2024-05-02 14:05:00|12627|12616|12622|12611|12627|12616|12619|12608|821
1714659000000|2024-05-02 14:10:00|12621|12610|12628|12617|12631|12620|12620|12609|458
1714659300000|2024-05-02 14:15:00|12629|12618|12634|12623|12636|12625|12628|12616|355
1714659600000|2024-05-02 14:20:00|12635|12622|12644|12633|12644|12633|12629|12618|235
1714659900000|2024-05-02 14:25:00|12645|12634|12647|12636|12649|12638|12641|12630|491
1714660200000|2024-05-02 14:30:00|12648|12637|12651|12640|12651|12640|12646|12635|226
1714660500000|2024-05-02 14:35:00|12652|12641|12655|12644|12656|12645|12651|12640|386
1714660800000|2024-05-02 14:40:00|12656|12645|12656|12644|12658|12647|12647|12636|493
1714661100000|2024-05-02 14:45:00|12655|12645|12673|12661|12673|12662|12654|12643|1028
1714661400000|2024-05-02 14:50:00|12672|12660|12674|12663|12678|12667|12670|12659|885
1714661700000|2024-05-02 14:55:00|12675|12664|12673|12662|12676|12665|12671|12660|548
1714662000000|2024-05-02 15:00:00|12674|12663|12671|12660|12675|12664|12669|12658|445
1714662300000|2024-05-02 15:05:00|12672|12661|12679|12668|12679|12668|12671|12660|586
1714662600000|2024-05-02 15:10:00|12680|12667|12680|12669|12681|12670|12677|12666|449
1714662900000|2024-05-02 15:15:00|12681|12668|12683|12672|12683|12672|12679|12668|365
1714663200000|2024-05-02 15:20:00|12682|12671|12681|12670|12683|12672|12679|12668|184
1714663500000|2024-05-02 15:25:00|12682|12671|12681|12670|12683|12672|12680|12668|232
1714663800000|2024-05-02 15:30:00|12682|12671|12681|12670|12683|12672|12680|12668|447
1714664100000|2024-05-02 15:35:00|12680|12669|12685|12674|12685|12674|12680|12669|390
1714664400000|2024-05-02 15:40:00|12686|12675|12697|12686|12701|12690|12686|12675|1157
1714664700000|2024-05-02 15:45:00|12698|12687|12701|12690|12703|12692|12696|12685|439
1714665000000|2024-05-02 15:50:00|12700|12689|12710|12699|12710|12699|12697|12686|621
1714665300000|2024-05-02 15:55:00|12711|12700|12713|12702|12715|12704|12710|12699|810
1714665600000|2024-05-02 16:00:00|12712|12701|12703|12692|12714|12703|12701|12690|248
1714665900000|2024-05-02 16:05:00|12704|12693|12702|12691|12705|12694|12701|12690|88
1714666200000|2024-05-02 16:10:00|12701|12690|12698|12687|12702|12691|12697|12685|199
1714666500000|2024-05-02 16:15:00|12699|12688|12700|12689|12701|12690|12697|12686|150
1714666800000|2024-05-02 16:20:00|12699|12688|12706|12695|12706|12695|12699|12688|173
1714667100000|2024-05-02 16:25:00|12705|12694|12710|12699|12710|12699|12705|12694|240
1714667400000|2024-05-02 16:30:00|12709|12698|12716|12705|12716|12705|12708|12697|383
1714667700000|2024-05-02 16:35:00|12715|12704|12716|12705|12716|12705|12710|12699|230
1714668000000|2024-05-02 16:40:00|12717|12706|12718|12706|12719|12708|12715|12704|232
1714668300000|2024-05-02 16:45:00|12717|12707|12717|12706|12719|12708|12716|12705|133
1714668600000|2024-05-02 16:50:00|12718|12707|12717|12706|12719|12708|12716|12705|127
1714668900000|2024-05-02 16:55:00|12716|12705|12715|12704|12717|12706|12715|12704|70
1714669200000|2024-05-02 17:00:00|12716|12705|12723|12712|12724|12712|12715|12705|346
1714669500000|2024-05-02 17:05:00|12724|12713|12731|12720|12732|12721|12723|12712|692
1714669800000|2024-05-02 17:10:00|12730|12719|12736|12725|12739|12728|12730|12718|801
1714670100000|2024-05-02 17:15:00|12735|12724|12737|12726|12739|12728|12734|12723|335
1714670400000|2024-05-02 17:20:00|12736|12725|12740|12728|12741|12730|12734|12723|287
1714670700000|2024-05-02 17:25:00|12739|12727|12740|12729|12740|12729|12731|12720|416
1714671000000|2024-05-02 17:30:00|12741|12730|12738|12726|12742|12731|12737|12726|421
1714671300000|2024-05-02 17:35:00|12737|12727|12744|12733|12744|12733|12734|12723|323
1714671600000|2024-05-02 17:40:00|12745|12734|12755|12744|12755|12744|12745|12734|513
1714671900000|2024-05-02 17:45:00|12756|12745|12752|12740|12757|12746|12750|12739|312
1714672200000|2024-05-02 17:50:00|12751|12741|12752|12741|12756|12745|12751|12740|191
1714672500000|2024-05-02 17:55:00|12753|12742|12758|12747|12758|12747|12753|12742|323
1714672800000|2024-05-02 18:00:00|12757|12746|12762|12751|12763|12752|12756|12745|553
1714673100000|2024-05-02 18:05:00|12763|12752|12774|12763|12774|12763|12762|12751|682
1714673400000|2024-05-02 18:10:00|12775|12764|12776|12765|12780|12769|12770|12759|730
1714673700000|2024-05-02 18:15:00|12777|12766|12769|12758|12778|12767|12769|12757|396
1714674000000|2024-05-02 18:20:00|12768|12757|12760|12749|12769|12758|12759|12748|409
1714674300000|2024-05-02 18:25:00|12761|12750|12755|12744|12762|12751|12754|12743|271
1714674600000|2024-05-02 18:30:00|12756|12745|12759|12748|12759|12748|12753|12741|288
1714674900000|2024-05-02 18:35:00|12758|12747|12757|12746|12760|12749|12756|12745|353
1714675200000|2024-05-02 18:40:00|12758|12745|12757|12746|12760|12749|12753|12742|350
1714675500000|2024-05-02 18:45:00|12756|12745|12760|12749|12762|12751|12755|12744|354
1714675800000|2024-05-02 18:50:00|12759|12748|12760|12749|12763|12751|12759|12748|317
1714676100000|2024-05-02 18:55:00|12761|12750|12762|12750|12763|12752|12759|12747|344
1714676400000|2024-05-02 19:00:00|12761|12749|12759|12747|12762|12751|12758|12747|435
1714676700000|2024-05-02 19:05:00|12760|12748|12760|12748|12761|12750|12756|12745|441
1714677000000|2024-05-02 19:10:00|12759|12747|12760|12748|12761|12750|12757|12746|301
1714677300000|2024-05-02 19:15:00|12759|12749|12763|12752|12763|12752|12759|12748|361
1714677600000|2024-05-02 19:20:00|12762|12751|12765|12754|12767|12756|12761|12749|250
1714677900000|2024-05-02 19:25:00|12766|12755|12766|12755|12769|12758|12763|12752|265
1714678200000|2024-05-02 19:30:00|12765|12754|12761|12750|12767|12755|12760|12748|191
1714678500000|2024-05-02 19:35:00|12760|12749|12757|12746|12760|12749|12753|12742|165
1714678800000|2024-05-02 19:40:00|12756|12745|12754.5|12744.5|12757|12745|12754|12743|70
1714679100000|2024-05-02 19:45:00|12753.5|12743.5|12755.5|12745.5|12757.5|12747.5|12751.5|12741.5|73
1714679400000|2024-05-02 19:50:00|12756|12746|12755.5|12745.5|12756.5|12746.5|12755.5|12745.5|46
1714679700000|2024-05-02 19:55:00|12755|12745|12752.5|12742.5|12755|12745|12750.5|12740.5|385
1714680000000|2024-05-02 20:00:00|12753|12743|12757|12747|12760.5|12750.5|12753|12743|68
1714680300000|2024-05-02 20:05:00|12756.5|12746.5|12755.5|12745.5|12756.5|12746.5|12754.5|12744.5|7
1714680600000|2024-05-02 20:10:00|12755|12745|12755|12745|12755.5|12745.5|12754|12744|8
1714680900000|2024-05-02 20:15:00|12755.5|12745.5|12754.5|12744.5|12756|12746|12753.5|12743.5|23
1714681200000|2024-05-02 20:20:00|12754|12744|12756.5|12746.5|12756.5|12746.5|12754|12744|9
1714681500000|2024-05-02 20:25:00|12756|12746|12756|12746|12756.5|12746.5|12755.5|12745.5|4
1714681800000|2024-05-02 20:30:00|12755.5|12745.5|12763.5|12753.5|12764.5|12754.5|12755.5|12745.5|200
1714682100000|2024-05-02 20:35:00|12763|12753|12762|12752|12763|12753|12758.5|12748.5|42
1714682400000|2024-05-02 20:40:00|12762.5|12752.5|12757|12747|12762.5|12752.5|12757|12747|110
1714682700000|2024-05-02 20:45:00|12756.5|12746.5|12756|12746|12757.5|12747.5|12756|12746|20
1714683000000|2024-05-02 20:50:00|12754.5|12744.5|12755|12745|12756.5|12746.5|12754.5|12744.5|125
1714683300000|2024-05-02 20:55:00|12754.5|12744.5|12753|12743|12755.5|12745.5|12752|12742|22
1714683600000|2024-05-02 21:00:00|12752.5|12742.5|12752.5|12742.5|12753|12743|12751.5|12741.5|1
1714683900000|2024-05-02 21:05:00|12753|12743|12753.5|12743.5|12753.5|12743.5|12752.5|12742.5|2
1714684200000|2024-05-02 21:10:00|12757|12747|12756|12746|12757|12747|12756|12746|1
1714684500000|2024-05-02 21:15:00|12761.4|12737.4|12760.5|12736.5|12762.2|12738.2|12760.4|12736.4|0
1714684800000|2024-05-02 21:20:00|12760.3|12736.3|12762.1|12738.1|12762.5|12738.5|12760.1|12736.1|0
1714685100000|2024-05-02 21:25:00|12762.2|12738.2|12762.2|12738.2|12762.3|12738.3|12761.4|12737.4|0
1714685400000|2024-05-02 21:30:00|12762.1|12738.1|12762|12738|12762.2|12738.2|12761.9|12737.9|0
1714685700000|2024-05-02 21:35:00|12761.9|12737.9|12758.9|12734.9|12761.9|12737.9|12753.9|12729.9|0
1714686000000|2024-05-02 21:40:00|12759|12735|12757.8|12733.8|12759|12735|12757|12733|0
1714686300000|2024-05-02 21:45:00|12758.2|12734.2|12759.7|12735.7|12759.7|12735.7|12757.3|12733.3|0
1714686600000|2024-05-02 21:50:00|12760.6|12736.6|12760.7|12736.7|12761|12737|12760.4|12736.4|0
1714686900000|2024-05-02 21:55:00|12760.9|12736.9|12762.7|12738.7|12764.1|12740.1|12760.9|12736.9|0
1714687200000|2024-05-02 22:00:00|12763.1|12739.1|12761|12737|12765.2|12741.2|12759.2|12735.2|0
1714687500000|2024-05-02 22:05:00|12761.4|12737.4|12759.6|12735.6|12761.8|12737.8|12757.5|12733.5|0
1714687800000|2024-05-02 22:10:00|12760|12736|12763.2|12739.2|12764.4|12740.4|12759.3|12735.3|0
1714688100000|2024-05-02 22:15:00|12764|12740|12767.6|12743.6|12778|12754|12764|12740|0
1714688400000|2024-05-02 22:20:00|12767.3|12743.3|12761.3|12737.3|12767.7|12743.7|12761.3|12737.3|0
1714688700000|2024-05-02 22:25:00|12762.1|12738.1|12761.3|12737.3|12764.9|12740.9|12759.3|12735.3|0
1714689000000|2024-05-02 22:30:00|12760.8|12736.8|12756.5|12732.5|12760.9|12736.9|12754.9|12730.9|0
1714689300000|2024-05-02 22:35:00|12756.2|12732.2|12757.2|12733.2|12757.6|12733.6|12754.1|12730.1|0
1714689600000|2024-05-02 22:40:00|12757.5|12733.5|12756.8|12732.8|12758.4|12734.4|12756.4|12732.4|0
1714689900000|2024-05-02 22:45:00|12757.1|12733.1|12755.6|12731.6|12757.2|12733.2|12755.6|12731.6|0
1714690200000|2024-05-02 22:50:00|12755.7|12731.7|12757.2|12733.2|12757.2|12733.2|12755.3|12731.3|0
1714690500000|2024-05-02 22:55:00|12757|12733|12757.6|12733.6|12758|12734|12756.8|12732.8|0
1714690800000|2024-05-02 23:00:00|12757.2|12733.2|12756.8|12732.8|12757.7|12733.7|12755.2|12731.2|0
1714691100000|2024-05-02 23:05:00|12756.4|12732.4|12757.6|12733.6|12757.6|12733.6|12755|12731|0
1714691400000|2024-05-02 23:10:00|12757.3|12733.3|12760.8|12736.8|12760.8|12736.8|12756|12732|0
1714691700000|2024-05-02 23:15:00|12760.5|12736.5|12757.7|12733.7|12760.5|12736.5|12756.4|12732.4|0
1714692000000|2024-05-02 23:20:00|12757.5|12733.5|12757|12733|12758.1|12734.1|12755.3|12731.3|0
1714692300000|2024-05-02 23:25:00|12756.7|12732.7|12757|12733|12757.4|12733.4|12756.6|12732.6|0
1714692600000|2024-05-02 23:30:00|12756.8|12732.8|12757.4|12733.4|12758.2|12734.2|12756.4|12732.4|0
1714692900000|2024-05-02 23:35:00|12757.1|12733.1|12757.6|12733.6|12757.8|12733.8|12756.9|12732.9|0
1714693200000|2024-05-02 23:40:00|12757.8|12733.8|12757.2|12733.2|12758.2|12734.2|12757.2|12733.2|0
1714693500000|2024-05-02 23:45:00|12757|12733|12759|12735|12759|12735|12756.6|12732.6|0
1714693800000|2024-05-02 23:50:00|12758.8|12734.8|12760.8|12736.8|12761|12737|12758.6|12734.6|0
1714694100000|2024-05-02 23:55:00|12761|12737|12759.4|12735.4|12761|12737|12759|12735|0
1714694400000|2024-05-03 00:00:00|12760|12736|12757.4|12733.4|12760.2|12736.2|12755.8|12731.8|0
1714694700000|2024-05-03 00:05:00|12757.6|12733.6|12756.6|12732.6|12758|12734|12755|12731|0
1714695000000|2024-05-03 00:10:00|12756.9|12732.9|12757.6|12733.6|12757.6|12733.6|12756|12732|0
1714695300000|2024-05-03 00:15:00|12757.4|12733.4|12754.1|12730.1|12758.4|12734.4|12754|12730|0
1714695600000|2024-05-03 00:20:00|12754.3|12730.3|12756.7|12732.7|12756.9|12732.9|12754|12730|0
1714695900000|2024-05-03 00:25:00|12756.5|12732.5|12756.9|12732.9|12757.4|12733.4|12756.1|12732.1|0
1714696200000|2024-05-03 00:30:00|12757.3|12733.3|12759.5|12735.5|12759.8|12735.8|12757.1|12733.1|0
1714696500000|2024-05-03 00:35:00|12759.8|12735.8|12762.2|12738.2|12763.3|12739.3|12759.8|12735.8|0
1714696800000|2024-05-03 00:40:00|12761.9|12737.9|12763.2|12739.2|12763.5|12739.5|12761.3|12737.3|0
1714697100000|2024-05-03 00:45:00|12763.5|12739.5|12765.2|12741.2|12765.9|12741.9|12763.5|12739.5|0
1714697400000|2024-05-03 00:50:00|12765|12741|12753.3|12729.3|12765.4|12741.4|12753.3|12729.3|0
1714697700000|2024-05-03 00:55:00|12753.5|12729.5|12753.2|12729.2|12753.7|12729.7|12752.8|12728.8|0
1714698000000|2024-05-03 01:00:00|12753.5|12743.5|12735|12725|12754.5|12744.5|12731|12721|2671
1714698300000|2024-05-03 01:05:00|12734.5|12724.5|12717.5|12707.5|12734.5|12724.5|12716|12706|1439
1714698600000|2024-05-03 01:10:00|12717|12707|12716|12706|12723.5|12713.5|12711.5|12701.5|1312
1714698900000|2024-05-03 01:15:00|12715.5|12705.5|12720|12710|12741|12731|12713.5|12703.5|2659
1714699200000|2024-05-03 01:20:00|12719.5|12709.5|12726.5|12716.5|12735.5|12725.5|12719.5|12709.5|1278
1714699500000|2024-05-03 01:25:00|12726|12716|12707.5|12697.5|12726.5|12716.5|12703.5|12693.5|1353
1714699800000|2024-05-03 01:30:00|12706.5|12696.5|12731.5|12721.5|12764.5|12754.5|12703.5|12693.5|5129
1714700100000|2024-05-03 01:35:00|12731|12721|12738.5|12728.5|12769.5|12759.5|12731|12721|3291
1714700400000|2024-05-03 01:40:00|12737.5|12727.5|12748|12738|12748|12738|12711|12701|2475
1714700700000|2024-05-03 01:45:00|12748.5|12738.5|12748|12738|12765|12755|12742|12732|1805
1714701000000|2024-05-03 01:50:00|12750|12740|12740|12730|12757|12747|12738|12728|1512
1714701300000|2024-05-03 01:55:00|12739|12729|12715|12705|12739|12729|12714|12704|1547
1714701600000|2024-05-03 02:00:00|12717|12707|12716|12706|12724|12714|12709|12699|1580
1714701900000|2024-05-03 02:05:00|12718|12708|12722|12712|12734|12724|12707|12697|971
1714702200000|2024-05-03 02:10:00|12723|12713|12703|12693|12723|12713|12703|12693|678
1714702500000|2024-05-03 02:15:00|12704|12694|12710|12700|12710|12700|12701|12691|782
1714702800000|2024-05-03 02:20:00|12711|12701|12699|12689|12716|12706|12697|12687|1152
1714703100000|2024-05-03 02:25:00|12700|12690|12703|12693|12708|12698|12692|12682|904
1714703400000|2024-05-03 02:30:00|12705|12695|12723|12713|12723|12713|12705|12695|738
1714703700000|2024-05-03 02:35:00|12724|12714|12694|12684|12724|12714|12693|12683|931
1714704000000|2024-05-03 02:40:00|12695|12685|12692|12682|12703|12693|12691|12681|853
1714704300000|2024-05-03 02:45:00|12694|12684|12691|12681|12699|12689|12690|12680|829
1714704600000|2024-05-03 02:50:00|12690|12680|12691|12681|12697|12687|12679|12669|1192
1714704900000|2024-05-03 02:55:00|12692|12682|12688|12678|12693|12683|12684|12674|474
1714705200000|2024-05-03 03:00:00|12689|12679|12691|12681|12698|12688|12685|12675|682
1714705500000|2024-05-03 03:05:00|12692|12682|12693|12683|12697|12687|12688|12678|565
1714705800000|2024-05-03 03:10:00|12694|12684|12689|12679|12697|12687|12682|12672|571
1714706100000|2024-05-03 03:15:00|12690|12680|12697|12687|12699|12689|12690|12680|489
1714706400000|2024-05-03 03:20:00|12698|12688|12705|12695|12705|12695|12695|12685|495
1714706700000|2024-05-03 03:25:00|12704|12694|12706|12696|12708|12698|12701|12691|531
1714707000000|2024-05-03 03:30:00|12707|12697|12691|12681|12708|12698|12691|12681|534
1714707300000|2024-05-03 03:35:00|12692|12682|12689|12679|12697|12687|12687|12677|322
1714707600000|2024-05-03 03:40:00|12690|12680|12695|12685|12699|12689|12690|12680|400
1714707900000|2024-05-03 03:45:00|12694|12684|12699|12689|12700|12690|12694|12684|224
1714708200000|2024-05-03 03:50:00|12700|12690|12699|12689|12702|12692|12696|12686|252
1714708500000|2024-05-03 03:55:00|12698|12688|12701|12691|12701|12691|12695|12685|181
1714708800000|2024-05-03 04:00:00|12702|12692|12700|12690|12705|12695|12699|12689|152
1714709100000|2024-05-03 04:05:00|12701|12691|12708|12698|12708|12698|12700|12690|244
1714709400000|2024-05-03 04:10:00|12707|12697|12717|12707|12717|12707|12707|12697|395
1714709700000|2024-05-03 04:15:00|12716|12706|12722|12712|12723|12713|12716|12706|536
1714710000000|2024-05-03 04:20:00|12723|12713|12702|12692|12723|12713|12701|12691|469
1714710300000|2024-05-03 04:25:00|12703|12693|12699|12689|12705|12695|12699|12689|86
1714710600000|2024-05-03 04:30:00|12701|12691|12703|12693|12704|12694|12699|12689|147
1714710900000|2024-05-03 04:35:00|12704|12694|12699|12689|12706|12696|12699|12689|158
1714711200000|2024-05-03 04:40:00|12700|12690|12698|12688|12702|12692|12697|12687|125
1714711500000|2024-05-03 04:45:00|12699|12689|12698|12688|12701|12691|12698|12688|148
1714711800000|2024-05-03 04:50:00|12699|12689|12697|12687|12700|12690|12695|12685|263
1714712100000|2024-05-03 04:55:00|12696|12686|12696|12686|12699|12689|12695|12685|117
1714712400000|2024-05-03 05:00:00|12697|12687|12704|12694|12712|12702|12694|12684|657
1714712700000|2024-05-03 05:05:00|12705|12695|12707|12697|12710|12700|12703|12693|330
1714713000000|2024-05-03 05:10:00|12708|12698|12708|12698|12712|12702|12703|12693|332
1714713300000|2024-05-03 05:15:00|12707|12697|12708|12698|12711|12701|12703|12693|291
1714713600000|2024-05-03 05:20:00|12707|12697|12718|12708|12718|12708|12707|12697|348
1714713900000|2024-05-03 05:25:00|12719|12709|12716|12706|12722|12712|12713|12703|285
1714714200000|2024-05-03 05:30:00|12715|12705|12721|12711|12724|12714|12715|12705|279
1714714500000|2024-05-03 05:35:00|12722|12712|12721|12711|12729|12719|12718|12708|568
1714714800000|2024-05-03 05:40:00|12722|12712|12723|12713|12725|12715|12718|12708|323
1714715100000|2024-05-03 05:45:00|12724|12714|12717|12707|12727|12717|12717|12707|291
1714715400000|2024-05-03 05:50:00|12718|12708|12721|12711|12722|12712|12715|12705|531
1714715700000|2024-05-03 05:55:00|12720|12710|12725|12715|12728|12718|12718|12708|558
1714716000000|2024-05-03 06:00:00|12726|12716|12716|12706|12726|12716|12716|12706|401
1714716300000|2024-05-03 06:05:00|12715|12705|12723|12713|12725|12715|12713|12703|611
1714716600000|2024-05-03 06:10:00|12725|12715|12730|12720|12734|12724|12724|12714|887
1714716900000|2024-05-03 06:15:00|12731|12721|12728|12718|12733|12723|12720|12710|513
1714717200000|2024-05-03 06:20:00|12729|12719|12722|12712|12729|12719|12720|12710|461
1714717500000|2024-05-03 06:25:00|12723|12713|12727|12717|12729|12719|12723|12713|377
1714717800000|2024-05-03 06:30:00|12728|12718|12743|12733|12744|12734|12727|12717|1116
1714718100000|2024-05-03 06:35:00|12742|12732|12746|12736|12749|12739|12740|12730|693
1714718400000|2024-05-03 06:40:00|12747|12737|12748|12738|12750|12740|12738|12728|695
1714718700000|2024-05-03 06:45:00|12749|12739|12747|12737|12754|12744|12743|12733|1138
1714719000000|2024-05-03 06:50:00|12748|12738|12746|12736|12751|12741|12745|12735|599
1714719300000|2024-05-03 06:55:00|12745|12735|12747|12737|12747|12737|12741|12731|441
1714719600000|2024-05-03 07:00:00|12746|12736|12747|12737|12748|12738|12742|12732|552
1714719900000|2024-05-03 07:05:00|12748|12738|12745|12735|12749|12739|12744|12734|335
1714720200000|2024-05-03 07:10:00|12744|12734|12740|12730|12746|12736|12739|12729|370
1714720500000|2024-05-03 07:15:00|12739|12729|12733|12723|12740|12730|12733|12723|244
1714720800000|2024-05-03 07:20:00|12734|12724|12734|12724|12739|12729|12734|12724|420
1714721100000|2024-05-03 07:25:00|12735|12725|12732|12722|12742|12732|12732|12722|425
1714721400000|2024-05-03 07:30:00|12731|12721|12729|12719|12732|12722|12726|12716|338
1714721700000|2024-05-03 07:35:00|12730|12720|12727|12717|12731|12721|12727|12717|344
1714722000000|2024-05-03 07:40:00|12726|12716|12726|12716|12729|12719|12725|12715|119
1714722300000|2024-05-03 07:45:00|12725|12715|12724|12714|12729|12719|12724|12714|383
1714722600000|2024-05-03 07:50:00|12725|12715|12724|12714|12729|12719|12724|12714|331
1714722900000|2024-05-03 07:55:00|12725|12715|12719|12709|12727|12717|12717|12707|718
1714723200000|2024-05-03 08:00:00|12720|12708|12726|12715|12733|12722|12720|12708|640
1714723500000|2024-05-03 08:05:00|12727|12716|12733|12721|12734|12722|12724|12712|485
1714723800000|2024-05-03 08:10:00|12732|12722|12736|12725|12741|12729|12732|12721|392
1714724100000|2024-05-03 08:15:00|12737|12726|12733|12722|12740|12729|12730|12719|332
1714724400000|2024-05-03 08:20:00|12734|12723|12730|12718|12735|12723|12729|12717|303
1714724700000|2024-05-03 08:25:00|12729|12719|12736|12723|12738|12726|12729|12717|441
1714725000000|2024-05-03 08:30:00|12744.5|12720.5|12746.2|12722.2|12747|12723|12742.8|12718.8|0
1714725300000|2024-05-03 08:35:00|12746.6|12722.6|12746.9|12722.9|12748.4|12724.4|12745.4|12721.4|103
1714725600000|2024-05-03 08:40:00|12747.3|12723.3|12745.4|12721.4|12747.3|12723.3|12744.3|12720.3|0
1714725900000|2024-05-03 08:45:00|12745.1|12721.1|12747.3|12723.3|12748.7|12724.7|12744.5|12720.5|0
1714726200000|2024-05-03 08:50:00|12747.6|12723.6|12747.7|12723.7|12748.4|12724.4|12746.4|12722.4|0
1714726500000|2024-05-03 08:55:00|12748.1|12724.1|12745.7|12721.7|12748.4|12724.4|12745.3|12721.3|0
1714726800000|2024-05-03 09:00:00|12735|12723|12732|12720|12736|12724|12729|12717|121
1714727100000|2024-05-03 09:05:00|12733|12721|12732|12721|12735|12724|12732|12721|87
1714727400000|2024-05-03 09:10:00|12733|12722|12734|12723|12736|12725|12733|12722|67
1714727700000|2024-05-03 09:15:00|12733|12722|12737|12726|12740|12729|12732|12721|121
1714728000000|2024-05-03 09:20:00|12736|12725|12739|12728|12741|12730|12736|12725|46
1714728300000|2024-05-03 09:25:00|12740|12729|12742|12731|12743|12731|12740|12729|36
1714728600000|2024-05-03 09:30:00|12743|12732|12745|12734|12745|12734|12742|12731|108
1714728900000|2024-05-03 09:35:00|12744|12733|12742|12731|12746|12735|12742|12731|167
1714729200000|2024-05-03 09:40:00|12741|12730|12740|12729|12741|12731|12739|12728|186
1714729500000|2024-05-03 09:45:00|12739|12728|12736|12725|12739|12728|12736|12725|82
1714729800000|2024-05-03 09:50:00|12735|12724|12736|12725|12736|12725|12734|12723|131
1714730100000|2024-05-03 09:55:00|12735|12724|12733|12722|12735|12724|12733|12722|32
1714730400000|2024-05-03 10:00:00|12732|12721|12730|12719|12733|12722|12730|12718|110
1714730700000|2024-05-03 10:05:00|12731|12720|12729|12718|12732|12720|12727|12716|251
1714731000000|2024-05-03 10:10:00|12728|12717|12726|12715|12729|12717|12726|12715|145
1714731300000|2024-05-03 10:15:00|12727|12716|12726|12715|12728|12717|12726|12714|32
1714731600000|2024-05-03 10:20:00|12725|12714|12724|12713|12726|12715|12724|12713|93
1714731900000|2024-05-03 10:25:00|12723|12712|12723|12712|12725|12713|12722|12711|105
1714732200000|2024-05-03 10:30:00|12722|12711|12721|12710|12722|12711|12721|12710|106
1714732500000|2024-05-03 10:35:00|12720|12709|12720|12709|12720|12709|12720|12709|29
1714732800000|2024-05-03 10:40:00|12721|12710|12721|12710|12722|12711|12720|12709|158
1714733100000|2024-05-03 10:45:00|12720|12709|12720|12709|12721|12710|12720|12709|88
1714733400000|2024-05-03 10:50:00|12721|12710|12722|12711|12722|12711|12720|12710|63
1714733700000|2024-05-03 10:55:00|12723|12712|12722|12711|12723|12712|12721|12710|79
1714734000000|2024-05-03 11:00:00|12721|12710|12720|12709|12721|12711|12720|12709|81
1714734300000|2024-05-03 11:05:00|12719|12708|12719|12708|12720|12708|12718|12707|109
1714734600000|2024-05-03 11:10:00|12718|12707|12720|12709|12721|12709|12718|12707|69
1714734900000|2024-05-03 11:15:00|12719|12708|12720|12709|12720|12709|12719|12708|73
1714735200000|2024-05-03 11:20:00|12721|12710|12726|12715|12727|12715|12721|12710|125
1714735500000|2024-05-03 11:25:00|12727|12716|12726|12715|12728|12717|12726|12715|84
1714735800000|2024-05-03 11:30:00|12727|12716|12725|12714|12727|12716|12725|12713|62
1714736100000|2024-05-03 11:35:00|12724|12713|12723|12712|12725|12713|12722|12711|64
1714736400000|2024-05-03 11:40:00|12724|12713|12724|12713|12725|12713|12723|12712|95
1714736700000|2024-05-03 11:45:00|12725|12714|12728|12717|12729|12718|12725|12714|77
1714737000000|2024-05-03 11:50:00|12727|12716|12726|12715|12727|12716|12722|12710|182
1714737300000|2024-05-03 11:55:00|12727|12714|12730|12719|12730|12719|12727|12714|102
1714737600000|2024-05-03 12:00:00|12729|12718|12733|12722|12734|12722|12727|12716|113
1714737900000|2024-05-03 12:05:00|12732|12721|12732|12721|12734|12723|12731|12720|109
1714738200000|2024-05-03 12:10:00|12731|12720|12735|12723|12735|12723|12730|12719|100
1714738500000|2024-05-03 12:15:00|12734|12722|12741|12730|12743|12732|12734|12722|234
1714738800000|2024-05-03 12:20:00|12740|12729|12737|12725|12743|12732|12736|12725|212
1714739100000|2024-05-03 12:25:00|12736|12726|12736|12724|12738|12726|12735|12723|101
1714739400000|2024-05-03 12:30:00|12735|12723|12792|12781|12793|12782|12735|12723|3636
1714739700000|2024-05-03 12:35:00|12791|12779|12786|12774|12794|12783|12773|12762|1748
1714740000000|2024-05-03 12:40:00|12785|12775|12775|12764|12786|12775|12773|12762|763
1714740300000|2024-05-03 12:45:00|12776|12765|12769|12757|12778|12767|12765|12753|489
1714740600000|2024-05-03 12:50:00|12768|12758|12774|12762|12776|12765|12767|12756|200
1714740900000|2024-05-03 12:55:00|12775|12763|12780|12769|12786|12775|12773|12762|461
1714741200000|2024-05-03 13:00:00|12781|12770|12779|12768|12784|12773|12777|12766|330
1714741500000|2024-05-03 13:05:00|12778|12767|12775|12764|12780|12769|12773|12762|219
1714741800000|2024-05-03 13:10:00|12776|12765|12771|12760|12777|12766|12769|12758|184
1714742100000|2024-05-03 13:15:00|12772|12761|12766|12754|12772|12761|12761|12749|320
1714742400000|2024-05-03 13:20:00|12767|12755|12767|12755|12769|12758|12765|12753|311
1714742700000|2024-05-03 13:25:00|12766|12756|12767|12756|12769|12758|12764|12753|382
1714743000000|2024-05-03 13:30:00|12768|12757|12758|12747|12772|12761|12752|12741|1631
1714743300000|2024-05-03 13:35:00|12757|12746|12749|12738|12760|12749|12748|12737|1287
1714743600000|2024-05-03 13:40:00|12750|12739|12758|12745|12758|12747|12750|12738|700
1714743900000|2024-05-03 13:45:00|12757|12744|12759|12748|12761|12750|12750|12738|479
1714744200000|2024-05-03 13:50:00|12758|12747|12757|12745|12760|12749|12752|12740|453
1714744500000|2024-05-03 13:55:00|12756|12746|12757|12744|12761|12750|12753|12742|584
1714744800000|2024-05-03 14:00:00|12761|12745|12733|12722|12771|12759|12733|12721|957
1714745100000|2024-05-03 14:05:00|12732|12721|12733|12722|12744|12733|12729|12718|525
1714745400000|2024-05-03 14:10:00|12732|12721|12734|12722|12740|12728|12730|12719|631
1714745700000|2024-05-03 14:15:00|12735|12723|12734|12723|12737|12726|12731|12720|425
1714746000000|2024-05-03 14:20:00|12735|12724|12734|12723|12736|12725|12729|12717|363
1714746300000|2024-05-03 14:25:00|12733|12722|12738|12726|12738|12726|12729|12717|363
1714746600000|2024-05-03 14:30:00|12739|12727|12736|12724|12742|12731|12734|12723|408
1714746900000|2024-05-03 14:35:00|12735|12725|12744|12733|12745|12734|12734|12723|315
1714747200000|2024-05-03 14:40:00|12745|12732|12737|12726|12745|12734|12736|12724|733
1714747500000|2024-05-03 14:45:00|12738|12725|12737|12726|12740|12728|12735|12724|147
1714747800000|2024-05-03 14:50:00|12736|12725|12735|12724|12736|12725|12733|12721|189
1714748100000|2024-05-03 14:55:00|12736|12725|12732|12721|12739|12728|12731|12720|253
1714748400000|2024-05-03 15:00:00|12733|12722|12733|12722|12734|12723|12731|12719|163
1714748700000|2024-05-03 15:05:00|12734|12723|12730|12719|12737|12726|12729|12718|216
1714749000000|2024-05-03 15:10:00|12731|12720|12730|12719|12732|12721|12729|12718|287
1714749300000|2024-05-03 15:15:00|12731|12720|12734|12722|12735|12723|12731|12720|227
1714749600000|2024-05-03 15:20:00|12733|12723|12733|12721|12739|12728|12732|12720|158
1714749900000|2024-05-03 15:25:00|12732|12722|12733|12722|12735|12723|12730|12719|206
1714750200000|2024-05-03 15:30:00|12734|12723|12738|12727|12739|12728|12733|12722|204
1714750500000|2024-05-03 15:35:00|12739|12726|12739|12728|12740|12729|12737|12725|238
1714750800000|2024-05-03 15:40:00|12738|12727|12740|12729|12741|12730|12737|12726|267
1714751100000|2024-05-03 15:45:00|12741|12728|12735|12723|12741|12729|12734|12723|199
1714751400000|2024-05-03 15:50:00|12734|12722|12735|12724|12737|12726|12734|12722|144
1714751700000|2024-05-03 15:55:00|12736|12725|12738|12727|12738|12727|12734|12723|131
1714752000000|2024-05-03 16:00:00|12739|12728|12738|12727|12739|12728|12734|12723|189
1714752300000|2024-05-03 16:05:00|12737|12726|12740|12729|12740|12729|12737|12726|49
1714752600000|2024-05-03 16:10:00|12739|12728|12736|12725|12740|12729|12736|12725|111
1714752900000|2024-05-03 16:15:00|12735|12724|12733|12722|12735|12724|12731|12720|298
1714753200000|2024-05-03 16:20:00|12732|12721|12735|12723|12735|12724|12731|12720|101
1714753500000|2024-05-03 16:25:00|12734|12724|12734|12723|12735|12724|12734|12722|130
1714753800000|2024-05-03 16:30:00|12735|12724|12734|12723|12736|12725|12734|12723|77
1714754100000|2024-05-03 16:35:00|12735|12724|12735|12724|12736|12725|12735|12724|47
1714754400000|2024-05-03 16:40:00|12734|12723|12730|12719|12734|12723|12730|12719|83
1714754700000|2024-05-03 16:45:00|12731|12720|12730|12719|12732|12721|12730|12719|65
1714755000000|2024-05-03 16:50:00|12731|12720|12740|12729|12740|12729|12731|12720|731
1714755300000|2024-05-03 16:55:00|12739|12728|12737|12725|12740|12729|12736|12725|288
1714755600000|2024-05-03 17:00:00|12738|12726|12736|12725|12739|12727|12736|12725|63
1714755900000|2024-05-03 17:05:00|12735|12724|12735|12724|12735|12724|12733|12722|113
1714756200000|2024-05-03 17:10:00|12736|12725|12736|12725|12737|12726|12735|12724|121
1714756500000|2024-05-03 17:15:00|12737|12726|12736|12725|12738|12727|12736|12725|31
1714756800000|2024-05-03 17:20:00|12735|12724|12735|12724|12736|12725|12735|12724|62
1714757100000|2024-05-03 17:25:00|12736|12725|12737|12726|12738|12727|12736|12725|49
1714757400000|2024-05-03 17:30:00|12738|12727|12740|12729|12740|12729|12737|12726|46
1714757700000|2024-05-03 17:35:00|12741|12730|12742|12731|12742|12731|12740|12729|167
1714758000000|2024-05-03 17:40:00|12743|12732|12742|12731|12744|12733|12742|12731|160
1714758300000|2024-05-03 17:45:00|12743|12730|12745|12734|12745|12734|12741|12730|73
1714758600000|2024-05-03 17:50:00|12744|12733|12742|12731|12745|12733|12741|12730|54
1714758900000|2024-05-03 17:55:00|12743|12732|12742|12731|12743|12732|12741|12730|70
1714759200000|2024-05-03 18:00:00|12743|12732|12741|12729|12743|12732|12741|12729|146
1714759500000|2024-05-03 18:05:00|12742|12730|12741|12730|12744|12733|12741|12729|129
1714759800000|2024-05-03 18:10:00|12742|12729|12743|12732|12743|12732|12740|12729|121
1714760100000|2024-05-03 18:15:00|12744|12733|12746|12735|12746|12735|12743|12732|85
1714760400000|2024-05-03 18:20:00|12745|12734|12745|12734|12746|12735|12745|12734|81
1714760700000|2024-05-03 18:25:00|12746|12735|12744|12733|12746|12735|12743|12732|116
1714761000000|2024-05-03 18:30:00|12743|12732|12743|12732|12744|12733|12743|12732|47
1714761300000|2024-05-03 18:35:00|12744|12733|12744|12733|12746|12735|12743|12732|239
1714761600000|2024-05-03 18:40:00|12745|12732|12746|12735|12746|12735|12745|12732|61
1714761900000|2024-05-03 18:45:00|12747|12736|12747|12736|12749|12738|12746|12735|227
1714762200000|2024-05-03 18:50:00|12748|12737|12747|12736|12749|12738|12746|12735|250
1714762500000|2024-05-03 18:55:00|12746|12735|12748|12737|12748|12737|12745|12733|74
1714762800000|2024-05-03 19:00:00|12747|12736|12749|12737|12749|12737|12745|12734|183
1714763100000|2024-05-03 19:05:00|12748|12738|12748|12737|12750|12738|12748|12737|110
1714763400000|2024-05-03 19:10:00|12747|12736|12746|12735|12748|12737|12745|12734|136
1714763700000|2024-05-03 19:15:00|12747|12736|12748|12737|12748|12737|12747|12736|73
1714764000000|2024-05-03 19:20:00|12747|12736|12747|12736|12747|12736|12744|12733|126
1714764300000|2024-05-03 19:25:00|12749|12738|12750|12739|12750|12739|12749|12738|214
1714764600000|2024-05-03 19:30:00|12749|12738|12745|12734|12749|12739|12745|12734|233
1714764900000|2024-05-03 19:35:00|12744|12733|12742|12731|12745|12734|12742|12731|243
1714765200000|2024-05-03 19:40:00|12743|12732|12740.5|12730.5|12743|12732|12738|12727|327
1714765500000|2024-05-03 19:45:00|12741|12731|12744.5|12734.5|12744.5|12734.5|12741|12731|173
1714765800000|2024-05-03 19:50:00|12745.5|12735.5|12748.5|12738.5|12749.5|12739.5|12745.5|12735.5|211
1714766100000|2024-05-03 19:55:00|12747.5|12737.5|12750.5|12740.5|12750.5|12740.5|12745.5|12735.5|171
1714766400000|2024-05-03 20:00:00|12751|12741|12748.5|12738.5|12751.5|12741.5|12748.5|12738.5|64
1714766700000|2024-05-03 20:05:00|12747.5|12737.5|12747.5|12737.5|12747.5|12737.5|12747.5|12737.5|16
1714767000000|2024-05-03 20:10:00|12747|12737|12743.5|12733.5|12747|12737|12743.5|12733.5|76
1714767300000|2024-05-03 20:15:00|12743|12733|12740.5|12730.5|12743|12733|12740.5|12730.5|33
1714767600000|2024-05-03 20:20:00|12739.5|12729.5|12737.5|12727.5|12739.5|12729.5|12737.5|12727.5|76
1714767900000|2024-05-03 20:25:00|12737|12727|12737|12727|12737.5|12727.5|12737|12727|58
1714768200000|2024-05-03 20:30:00|12737.5|12727.5|12736|12726|12737.5|12727.5|12735.5|12725.5|52
1714768500000|2024-05-03 20:35:00|12735.5|12725.5|12737|12727|12737.5|12727.5|12735.5|12725.5|20
1714768800000|2024-05-03 20:40:00|12736.5|12726.5|12737|12727|12737.5|12727.5|12736|12726|105
1714769100000|2024-05-03 20:45:00|12737.5|12727.5|12736|12726|12737.5|12727.5|12736|12726|28
1714769400000|2024-05-03 20:50:00|12736.5|12726.5|12736|12726|12737|12727|12735.5|12725.5|95
1714769700000|2024-05-03 20:55:00|12736.5|12726.5|12736|12726|12736.5|12726.5|12734.5|12724.5|232
1714946400000|2024-05-05 22:00:00|12746.8|12722.8|12750.3|12726.3|12750.5|12726.5|12746.2|12722.2|0
1714946700000|2024-05-05 22:05:00|12750.1|12726.1|12764.3|12740.3|12764.3|12740.3|12746.4|12722.4|0
1714947000000|2024-05-05 22:10:00|12764.6|12740.6|12764.1|12740.1|12765.7|12741.7|12763.4|12739.4|0
1714947300000|2024-05-05 22:15:00|12752.5|12728.5|12753.7|12729.7|12754.3|12730.3|12751.5|12727.5|0
1714947600000|2024-05-05 22:20:00|12753.9|12729.9|12754.3|12730.3|12754.7|12730.7|12753.5|12729.5|0
1714947900000|2024-05-05 22:25:00|12754.5|12730.5|12754.7|12730.7|12755.2|12731.2|12754.1|12730.1|0
1714948200000|2024-05-05 22:30:00|12754.6|12730.6|12753.1|12729.1|12755.2|12731.2|12753.1|12729.1|0
1714948500000|2024-05-05 22:35:00|12752.9|12728.9|12753.9|12729.9|12754.7|12730.7|12752.7|12728.7|0
1714948800000|2024-05-05 22:40:00|12754.1|12730.1|12753.9|12729.9|12754.7|12730.7|12753.7|12729.7|0
1714949100000|2024-05-05 22:45:00|12755.9|12731.9|12751.5|12727.5|12756.2|12732.2|12751.5|12727.5|0
1714949400000|2024-05-05 22:50:00|12751.2|12727.2|12751.1|12727.1|12751.5|12727.5|12750.7|12726.7|0
1714949700000|2024-05-05 22:55:00|12751.3|12727.3|12751.3|12727.3|12751.5|12727.5|12751.1|12727.1|0
1714950000000|2024-05-05 23:00:00|12753.5|12729.5|12752.7|12728.7|12753.5|12729.5|12752.1|12728.1|0
1714950300000|2024-05-05 23:05:00|12752.3|12728.3|12753.9|12729.9|12754.3|12730.3|12752.3|12728.3|0
1714950600000|2024-05-05 23:10:00|12754.1|12730.1|12752.7|12728.7|12755.2|12731.2|12752.7|12728.7|0
1714950900000|2024-05-05 23:15:00|12750.7|12726.7|12750.5|12726.5|12750.9|12726.9|12749.3|12725.3|0
1714951200000|2024-05-05 23:20:00|12750.8|12726.8|12750.1|12726.1|12751.3|12727.3|12750.1|12726.1|0
1714951500000|2024-05-05 23:25:00|12750.2|12726.2|12750.9|12726.9|12750.9|12726.9|12750.1|12726.1|0
1714951800000|2024-05-05 23:30:00|12750.5|12726.5|12750.9|12726.9|12751.3|12727.3|12750.5|12726.5|0
1714952100000|2024-05-05 23:35:00|12750.5|12726.5|12749.3|12725.3|12750.9|12726.9|12748.8|12724.8|0
1714952400000|2024-05-05 23:40:00|12748.9|12724.9|12747|12723|12749.7|12725.7|12746.8|12722.8|0
1714952700000|2024-05-05 23:45:00|12746.8|12722.8|12745.6|12721.6|12747.2|12723.2|12744.3|12720.3|0
1714953000000|2024-05-05 23:50:00|12746|12722|12745.4|12721.4|12747.3|12723.3|12745.2|12721.2|0
1714953300000|2024-05-05 23:55:00|12745.6|12721.6|12744.8|12720.8|12745.6|12721.6|12743.6|12719.6|0
1714953600000|2024-05-06 00:00:00|12747|12723|12749|12725|12749.4|12725.4|12746.6|12722.6|0
1714953900000|2024-05-06 00:05:00|12748.9|12724.9|12747.8|12723.8|12749.4|12725.4|12747.8|12723.8|0
1714954200000|2024-05-06 00:10:00|12748|12724|12746.8|12722.8|12748.6|12724.6|12745.8|12721.8|0
1714954500000|2024-05-06 00:15:00|12745.9|12721.9|12741.5|12717.5|12745.9|12721.9|12741.1|12717.1|0
1714954800000|2024-05-06 00:20:00|12741.9|12717.9|12740.9|12716.9|12742.4|12718.4|12740.9|12716.9|0
1714955100000|2024-05-06 00:25:00|12740.6|12716.6|12742|12718|12742.2|12718.2|12739.9|12715.9|0
1714955400000|2024-05-06 00:30:00|12743|12719|12741.6|12717.6|12743.5|12719.5|12741.2|12717.2|0
1714955700000|2024-05-06 00:35:00|12741.4|12717.4|12743.1|12719.1|12743.4|12719.4|12740.7|12716.7|0
1714956000000|2024-05-06 00:40:00|12743.2|12719.2|12744.1|12720.1|12744.5|12720.5|12742.7|12718.7|0
1714956300000|2024-05-06 00:45:00|12743.7|12719.7|12742.9|12718.9|12743.7|12719.7|12742.9|12718.9|0
1714956600000|2024-05-06 00:50:00|12743.3|12719.3|12743.3|12719.3|12743.3|12719.3|12743.3|12719.3|0
1714956900000|2024-05-06 00:55:00|12745.3|12721.3|12755.1|12731.1|12755.5|12731.5|12745|12721|0
1714957200000|2024-05-06 01:00:00|12747|12737|12800.5|12790.5|12801.5|12791.5|12730.5|12720.5|9206
1714957500000|2024-05-06 01:05:00|12800|12790|12776.5|12766.5|12817|12807|12766.5|12756.5|5166
1714957800000|2024-05-06 01:10:00|12775|12765|12773.5|12763.5|12784|12774|12767|12757|1990
1714958100000|2024-05-06 01:15:00|12773|12763|12738.5|12728.5|12773|12763|12738|12728|4320
1714958400000|2024-05-06 01:20:00|12739.5|12729.5|12743|12733|12758|12748|12728.5|12718.5|5963
1714958700000|2024-05-06 01:25:00|12741.5|12731.5|12766|12756|12769|12759|12739.5|12729.5|6400
1714959000000|2024-05-06 01:30:00|12762|12752|12676.5|12666.5|12769.5|12759.5|12676.5|12666.5|35417
1714959300000|2024-05-06 01:35:00|12675.5|12665.5|12747.5|12737.5|12758.5|12748.5|12675.5|12665.5|15290
1714959600000|2024-05-06 01:40:00|12746.5|12736.5|12737|12727|12764.5|12754.5|12730.5|12720.5|9423
1714959900000|2024-05-06 01:45:00|12738|12728|12700|12690|12753|12743|12697|12687|6940
1714960200000|2024-05-06 01:50:00|12699|12689|12735.3|12725.3|12736.3|12726.3|12695|12685|7035
1714960500000|2024-05-06 01:55:00|12736.3|12726.3|12766.3|12756.3|12766.3|12756.3|12730.3|12720.3|6886
1714960800000|2024-05-06 02:00:00|12767.3|12757.3|12759.3|12749.3|12778.3|12768.3|12753.3|12743.3|7778
1714961100000|2024-05-06 02:05:00|12758.3|12748.3|12779.3|12769.3|12782.3|12772.3|12749.3|12739.3|5591
1714961400000|2024-05-06 02:10:00|12780.3|12770.3|12756.3|12746.3|12784.3|12774.3|12752.3|12742.3|3713
1714961700000|2024-05-06 02:15:00|12754.3|12744.3|12780.3|12770.3|12782.3|12772.3|12754.3|12744.3|3807
1714962000000|2024-05-06 02:20:00|12779.3|12769.3|12755.3|12745.3|12783.3|12773.3|12750.3|12740.3|4563
1714962300000|2024-05-06 02:25:00|12754.3|12744.3|12748.3|12738.3|12759.3|12749.3|12740.3|12730.3|2951
1714962600000|2024-05-06 02:30:00|12747.3|12737.3|12730.3|12720.3|12749.3|12739.3|12730.3|12720.3|2753
1714962900000|2024-05-06 02:35:00|12729.3|12719.3|12741.3|12731.3|12749.3|12739.3|12715.3|12705.3|3452
1714963200000|2024-05-06 02:40:00|12740.3|12730.3|12721.3|12711.3|12742.3|12732.3|12720.3|12710.3|2600
1714963500000|2024-05-06 02:45:00|12722.3|12712.3|12734.3|12724.3|12737.3|12727.3|12717.3|12707.3|2332
1714963800000|2024-05-06 02:50:00|12733.3|12723.3|12737.3|12727.3|12745.3|12735.3|12733.3|12723.3|1630
1714964100000|2024-05-06 02:55:00|12736.3|12726.3|12732.3|12722.3|12740.3|12730.3|12729.3|12719.3|1407
1714964400000|2024-05-06 03:00:00|12730.3|12720.3|12741.3|12731.3|12745.3|12735.3|12726.3|12716.3|2054
1714964700000|2024-05-06 03:05:00|12742.3|12732.3|12741.3|12731.3|12746.3|12736.3|12738.3|12728.3|1604
1714965000000|2024-05-06 03:10:00|12740.3|12730.3|12731.3|12721.3|12743.3|12733.3|12731.3|12721.3|1590
1714965300000|2024-05-06 03:15:00|12732.3|12722.3|12731.3|12721.3|12738.3|12728.3|12726.3|12716.3|1770
1714965600000|2024-05-06 03:20:00|12730.3|12720.3|12734.3|12724.3|12736.3|12726.3|12723.3|12713.3|2219
1714965900000|2024-05-06 03:25:00|12735.3|12725.3|12731.3|12721.3|12738.3|12728.3|12728.3|12718.3|1674
1714966200000|2024-05-06 03:30:00|12732.3|12722.3|12735.3|12725.3|12736.3|12726.3|12730.3|12720.3|501
1714966500000|2024-05-06 03:35:00|12734.3|12724.3|12738.3|12728.3|12741.3|12731.3|12734.3|12724.3|513
1714966800000|2024-05-06 03:40:00|12737.3|12727.3|12737.3|12727.3|12741.3|12731.3|12736.3|12726.3|482
1714967100000|2024-05-06 03:45:00|12738.3|12728.3|12740.3|12730.3|12740.3|12730.3|12736.3|12726.3|404
1714967400000|2024-05-06 03:50:00|12739.3|12729.3|12730.3|12720.3|12741.3|12731.3|12729.3|12719.3|564
1714967700000|2024-05-06 03:55:00|12729.3|12719.3|12727.3|12717.3|12731.3|12721.3|12727.3|12717.3|431
1714968000000|2024-05-06 04:00:00|12728.3|12718.3|12721.3|12711.3|12729.3|12719.3|12719.3|12709.3|502
1714968300000|2024-05-06 04:05:00|12720.3|12710.3|12720.3|12710.3|12721.3|12711.3|12717.3|12707.3|413
1714968600000|2024-05-06 04:10:00|12719.3|12709.3|12720.3|12710.3|12721.3|12711.3|12717.3|12707.3|502
1714968900000|2024-05-06 04:15:00|12721.3|12711.3|12718.3|12708.3|12722.3|12712.3|12718.3|12708.3|242
1714969200000|2024-05-06 04:20:00|12719.3|12709.3|12722.3|12712.3|12723.3|12713.3|12717.3|12707.3|547
1714969500000|2024-05-06 04:25:00|12721.3|12711.3|12720.3|12710.3|12722.3|12712.3|12719.3|12709.3|209
1714969800000|2024-05-06 04:30:00|12721.3|12711.3|12721.3|12711.3|12722.3|12712.3|12718.3|12708.3|622
1714970100000|2024-05-06 04:35:00|12722.3|12712.3|12722.3|12712.3|12722.3|12712.3|12719.3|12709.3|487
1714970400000|2024-05-06 04:40:00|12721.3|12711.3|12725.3|12715.3|12725.3|12715.3|12721.3|12711.3|505
1714970700000|2024-05-06 04:45:00|12724.3|12714.3|12723.3|12713.3|12724.3|12714.3|12721.3|12711.3|422
1714971000000|2024-05-06 04:50:00|12724.3|12714.3|12722.3|12712.3|12724.3|12714.3|12719.3|12709.3|928
1714971300000|2024-05-06 04:55:00|12721.3|12711.3|12720.3|12710.3|12723.3|12713.3|12719.3|12709.3|636
1714971600000|2024-05-06 05:00:00|12717.3|12707.3|12729.3|12719.3|12733.3|12723.3|12712.3|12702.3|4124
1714971900000|2024-05-06 05:05:00|12730.3|12720.3|12720.3|12710.3|12733.3|12723.3|12717.3|12707.3|1775
1714972200000|2024-05-06 05:10:00|12719.3|12709.3|12721.3|12711.3|12728.3|12718.3|12715.3|12705.3|1781
1714972500000|2024-05-06 05:15:00|12722.3|12712.3|12696.3|12686.3|12725.3|12715.3|12692.3|12682.3|3184
1714972800000|2024-05-06 05:20:00|12695.3|12685.3|12684.3|12674.3|12695.3|12685.3|12679.3|12669.3|4020
1714973100000|2024-05-06 05:25:00|12685.3|12675.3|12686.3|12676.3|12689.3|12679.3|12678.3|12668.3|2780
1714973400000|2024-05-06 05:30:00|12687.3|12677.3|12679.3|12669.3|12692.3|12682.3|12677.3|12667.3|2355
1714973700000|2024-05-06 05:35:00|12680.3|12670.3|12690.3|12680.3|12692.3|12682.3|12678.3|12668.3|4485
1714974000000|2024-05-06 05:40:00|12689.3|12679.3|12691.3|12681.3|12695.3|12685.3|12686.3|12676.3|2405
1714974300000|2024-05-06 05:45:00|12692.3|12682.3|12690.3|12680.3|12695.3|12685.3|12687.3|12677.3|2260
1714974600000|2024-05-06 05:50:00|12691.3|12681.3|12685.3|12675.3|12694.3|12684.3|12684.3|12674.3|2510
1714974900000|2024-05-06 05:55:00|12686.3|12676.3|12697.3|12687.3|12702.3|12692.3|12683.3|12673.3|1817
1714975200000|2024-05-06 06:00:00|12699.3|12689.3|12691.3|12681.3|12702.3|12692.3|12691.3|12681.3|2329
1714975500000|2024-05-06 06:05:00|12692.3|12682.3|12691.3|12681.3|12703.3|12693.3|12691.3|12681.3|2155
1714975800000|2024-05-06 06:10:00|12692.3|12682.3|12699.3|12689.3|12703.3|12693.3|12691.3|12681.3|2177
1714976100000|2024-05-06 06:15:00|12700.3|12690.3|12703.3|12693.3|12712.3|12702.3|12700.3|12690.3|3033
1714976400000|2024-05-06 06:20:00|12702.3|12692.3|12704.3|12694.3|12707.3|12697.3|12700.3|12690.3|2479
1714976700000|2024-05-06 06:25:00|12705.3|12695.3|12700.3|12690.3|12710.3|12700.3|12697.3|12687.3|2738
1714977000000|2024-05-06 06:30:00|12699.3|12689.3|12708.3|12698.3|12710.3|12700.3|12696.3|12686.3|3038
1714977300000|2024-05-06 06:35:00|12709.3|12699.3|12720.3|12710.3|12721.3|12711.3|12707.3|12697.3|3275
1714977600000|2024-05-06 06:40:00|12719.3|12709.3|12721.3|12711.3|12729.3|12719.3|12718.3|12708.3|4838
1714977900000|2024-05-06 06:45:00|12720.3|12710.3|12711.3|12701.3|12721.3|12711.3|12711.3|12701.3|4250
1714978200000|2024-05-06 06:50:00|12710.3|12700.3|12713.3|12703.3|12717.3|12707.3|12710.3|12700.3|3882
1714978500000|2024-05-06 06:55:00|12714.3|12704.3|12718.3|12708.3|12718.3|12708.3|12711.3|12701.3|4717
1714978800000|2024-05-06 07:00:00|12719.3|12709.3|12720.3|12710.3|12721.3|12711.3|12712.3|12702.3|2635
1714979100000|2024-05-06 07:05:00|12719.3|12709.3|12721.3|12711.3|12721.3|12711.3|12717.3|12707.3|1657
1714979400000|2024-05-06 07:10:00|12722.3|12712.3|12722.3|12712.3|12727.3|12717.3|12721.3|12711.3|1448
1714979700000|2024-05-06 07:15:00|12723.3|12713.3|12721.3|12711.3|12724.3|12714.3|12717.3|12707.3|821
1714980000000|2024-05-06 07:20:00|12720.3|12710.3|12719.3|12709.3|12720.3|12710.3|12717.3|12707.3|176
1714980300000|2024-05-06 07:25:00|12720.3|12710.3|12724.3|12714.3|12724.3|12714.3|12719.3|12709.3|327
1714980600000|2024-05-06 07:30:00|12723.3|12713.3|12727.3|12717.3|12727.3|12717.3|12722.3|12712.3|526
1714980900000|2024-05-06 07:35:00|12726.3|12716.3|12725.3|12715.3|12726.3|12716.3|12724.3|12714.3|396
1714981200000|2024-05-06 07:40:00|12726.3|12716.3|12724.3|12714.3|12726.3|12716.3|12722.3|12712.3|329
1714981500000|2024-05-06 07:45:00|12723.3|12713.3|12719.3|12709.3|12723.3|12713.3|12718.3|12708.3|432
1714981800000|2024-05-06 07:50:00|12718.3|12708.3|12717.3|12707.3|12720.3|12710.3|12715.3|12705.3|684
1714982100000|2024-05-06 07:55:00|12718.3|12708.3|12719.3|12709.3|12725.3|12715.3|12715.3|12705.3|1962
1714982400000|2024-05-06 08:00:00|12720.3|12710.3|12727.3|12716.3|12730.3|12719.3|12718.3|12706.3|899
1714982700000|2024-05-06 08:05:00|12728.3|12717.3|12735.3|12724.3|12735.3|12724.3|12725.3|12714.3|961
1714983000000|2024-05-06 08:10:00|12736.3|12723.3|12738.3|12726.3|12740.3|12729.3|12732.3|12721.3|1524
1714983300000|2024-05-06 08:15:00|12737.3|12727.3|12737.3|12725.3|12739.3|12728.3|12734.3|12723.3|793
1714983600000|2024-05-06 08:20:00|12738.3|12726.3|12735.3|12723.3|12738.3|12726.3|12730.3|12718.3|626
1714983900000|2024-05-06 08:25:00|12734.3|12724.3|12737.3|12725.3|12737.3|12725.3|12734.3|12723.3|576
1714984200000|2024-05-06 08:30:00|12743.4|12719.4|12745.6|12721.6|12745.9|12721.9|12742.7|12718.7|0
1714984500000|2024-05-06 08:35:00|12745.4|12721.4|12743.7|12719.7|12745.8|12721.8|12743.6|12719.6|198
1714984800000|2024-05-06 08:40:00|12743.9|12719.9|12744.3|12720.3|12744.3|12720.3|12743|12719|0
1714985100000|2024-05-06 08:45:00|12744.1|12720.1|12743.7|12719.7|12744.5|12720.5|12743.4|12719.4|0
1714985400000|2024-05-06 08:50:00|12744.1|12720.1|12743.7|12719.7|12745.2|12721.2|12743.6|12719.6|0
1714985700000|2024-05-06 08:55:00|12743.9|12719.9|12744.8|12720.8|12745.2|12721.2|12743.2|12719.2|0
1714986000000|2024-05-06 09:00:00|12740.3|12726.3|12740.3|12729.3|12748.3|12737.3|12739.3|12726.3|366
1714986300000|2024-05-06 09:05:00|12739.3|12728.3|12736.3|12724.3|12739.3|12728.3|12736.3|12724.3|48
1714986600000|2024-05-06 09:10:00|12737.3|12725.3|12739.3|12727.3|12739.3|12728.3|12737.3|12725.3|55
1714986900000|2024-05-06 09:15:00|12738.3|12728.3|12743.3|12731.3|12743.3|12732.3|12738.3|12726.3|176
1714987200000|2024-05-06 09:20:00|12742.3|12732.3|12744.3|12733.3|12744.3|12733.3|12740.3|12729.3|286
1714987500000|2024-05-06 09:25:00|12743.3|12732.3|12743.3|12731.3|12743.3|12732.3|12740.3|12729.3|122
1714987800000|2024-05-06 09:30:00|12742.3|12732.3|12747.3|12735.3|12747.3|12736.3|12742.3|12732.3|123
1714988100000|2024-05-06 09:35:00|12746.3|12736.3|12750.3|12738.3|12751.3|12740.3|12746.3|12736.3|194
1714988400000|2024-05-06 09:40:00|12749.3|12739.3|12749.3|12738.3|12750.3|12739.3|12749.3|12738.3|125
1714988700000|2024-05-06 09:45:00|12748.3|12737.3|12748.3|12737.3|12750.3|12739.3|12748.3|12737.3|48
1714989000000|2024-05-06 09:50:00|12749.3|12736.3|12748.3|12737.3|12749.3|12737.3|12746.3|12735.3|141
1714989300000|2024-05-06 09:55:00|12747.3|12736.3|12752.3|12741.3|12752.3|12741.3|12747.3|12736.3|419
1714989600000|2024-05-06 10:00:00|12753.3|12742.3|12752.3|12741.3|12753.3|12742.3|12752.3|12741.3|116
1714989900000|2024-05-06 10:05:00|12753.3|12742.3|12754.3|12743.3|12755.3|12744.3|12752.3|12741.3|62
1714990200000|2024-05-06 10:10:00|12755.3|12744.3|12754.3|12742.3|12755.3|12744.3|12754.3|12742.3|28
1714990500000|2024-05-06 10:15:00|12753.3|12741.3|12751.3|12740.3|12754.3|12742.3|12751.3|12740.3|46
1714990800000|2024-05-06 10:20:00|12750.3|12739.3|12753.3|12742.3|12753.3|12742.3|12750.3|12739.3|58
1714991100000|2024-05-06 10:25:00|12752.3|12741.3|12752.3|12741.3|12753.3|12742.3|12751.3|12740.3|28
1714991400000|2024-05-06 10:30:00|12753.3|12740.3|12750.3|12739.3|12754.3|12743.3|12750.3|12739.3|25
1714991700000|2024-05-06 10:35:00|12751.3|12740.3|12749.3|12738.3|12752.3|12741.3|12749.3|12738.3|41
1714992000000|2024-05-06 10:40:00|12750.3|12737.3|12751.3|12739.3|12751.3|12740.3|12749.3|12737.3|16
1714992300000|2024-05-06 10:45:00|12750.3|12738.3|12751.3|12740.3|12751.3|12740.3|12749.3|12738.3|20
1714992600000|2024-05-06 10:50:00|12750.3|12739.3|12751.3|12740.3|12752.3|12740.3|12750.3|12739.3|13
1714992900000|2024-05-06 10:55:00|12752.3|12741.3|12752.3|12740.3|12753.3|12742.3|12751.3|12740.3|17
1714993200000|2024-05-06 11:00:00|12751.3|12741.3|12757.3|12745.3|12757.3|12746.3|12751.3|12740.3|51
1714993500000|2024-05-06 11:05:00|12756.3|12744.3|12753.3|12741.3|12757.3|12744.3|12751.3|12740.3|15
1714993800000|2024-05-06 11:10:00|12752.3|12742.3|12754.3|12743.3|12755.3|12744.3|12752.3|12741.3|26
1714994100000|2024-05-06 11:15:00|12755.3|12742.3|12755.3|12744.3|12755.3|12744.3|12753.3|12742.3|30
1714994400000|2024-05-06 11:20:00|12756.3|12745.3|12754.3|12743.3|12756.3|12745.3|12754.3|12743.3|34
1714994700000|2024-05-06 11:25:00|12755.3|12742.3|12755.3|12744.3|12755.3|12744.3|12755.3|12742.3|29
1714995000000|2024-05-06 11:30:00|12754.3|12743.3|12755.3|12744.3|12755.3|12744.3|12754.3|12743.3|46
1714995300000|2024-05-06 11:35:00|12754.3|12743.3|12755.3|12744.3|12755.3|12744.3|12754.3|12743.3|37
1714995600000|2024-05-06 11:40:00|12756.3|12745.3|12759.3|12748.3|12760.3|12749.3|12755.3|12745.3|312
1714995900000|2024-05-06 11:45:00|12760.3|12749.3|12757.3|12746.3|12761.3|12750.3|12757.3|12746.3|158
1714996200000|2024-05-06 11:50:00|12758.3|12747.3|12757.3|12746.3|12758.3|12747.3|12755.3|12743.3|567
1714996500000|2024-05-06 11:55:00|12758.3|12747.3|12757.3|12746.3|12758.3|12747.3|12757.3|12746.3|25
1714996800000|2024-05-06 12:00:00|12758.3|12747.3|12759.3|12748.3|12759.3|12748.3|12755.3|12744.3|98
1714997100000|2024-05-06 12:05:00|12760.3|12747.3|12760.3|12749.3|12761.3|12749.3|12758.3|12747.3|50
1714997400000|2024-05-06 12:10:00|12759.3|12748.3|12762.3|12751.3|12762.3|12751.3|12759.3|12748.3|47
1714997700000|2024-05-06 12:15:00|12761.3|12750.3|12761.3|12750.3|12761.3|12751.3|12760.3|12749.3|98
1714998000000|2024-05-06 12:20:00|12762.3|12749.3|12762.3|12750.3|12763.3|12752.3|12761.3|12749.3|189
1714998300000|2024-05-06 12:25:00|12763.3|12751.3|12764.3|12753.3|12767.3|12756.3|12763.3|12751.3|226
1714998600000|2024-05-06 12:30:00|12765.3|12754.3|12766.3|12755.3|12766.3|12755.3|12763.3|12752.3|294
1714998900000|2024-05-06 12:35:00|12767.3|12756.3|12765.3|12754.3|12767.3|12756.3|12764.3|12753.3|77
1714999200000|2024-05-06 12:40:00|12764.3|12753.3|12762.3|12751.3|12765.3|12753.3|12761.3|12750.3|51
1714999500000|2024-05-06 12:45:00|12763.3|12752.3|12763.3|12752.3|12764.3|12753.3|12762.3|12751.3|60
1714999800000|2024-05-06 12:50:00|12762.3|12751.3|12761.3|12749.3|12763.3|12752.3|12760.3|12749.3|104
1715000100000|2024-05-06 12:55:00|12760.3|12750.3|12760.3|12749.3|12762.3|12751.3|12760.3|12749.3|88
1715000400000|2024-05-06 13:00:00|12761.3|12750.3|12758.3|12746.3|12761.3|12750.3|12757.3|12746.3|88
1715000700000|2024-05-06 13:05:00|12757.3|12745.3|12752.3|12741.3|12757.3|12745.3|12751.3|12740.3|137
1715001000000|2024-05-06 13:10:00|12751.3|12740.3|12749.3|12738.3|12752.3|12740.3|12749.3|12738.3|87
1715001300000|2024-05-06 13:15:00|12748.3|12737.3|12754.3|12743.3|12755.3|12744.3|12748.3|12737.3|176
1715001600000|2024-05-06 13:20:00|12753.3|12742.3|12755.3|12744.3|12756.3|12745.3|12753.3|12742.3|223
1715001900000|2024-05-06 13:25:00|12756.3|12743.3|12752.3|12741.3|12756.3|12745.3|12752.3|12741.3|101
1715002200000|2024-05-06 13:30:00|12754.3|12742.3|12759.3|12747.3|12760.3|12749.3|12751.3|12739.3|257
1715002500000|2024-05-06 13:35:00|12758.3|12748.3|12754.3|12743.3|12764.3|12753.3|12754.3|12743.3|272
1715002800000|2024-05-06 13:40:00|12755.3|12744.3|12744.3|12733.3|12757.3|12746.3|12744.3|12733.3|629
1715003100000|2024-05-06 13:45:00|12745.3|12734.3|12748.3|12737.3|12751.3|12740.3|12744.3|12733.3|336
1715003400000|2024-05-06 13:50:00|12747.3|12736.3|12748.3|12737.3|12748.3|12737.3|12744.3|12733.3|224
1715003700000|2024-05-06 13:55:00|12749.3|12738.3|12747.3|12736.3|12749.3|12738.3|12743.3|12732.3|286
1715004000000|2024-05-06 14:00:00|12746.3|12735.3|12737.3|12726.3|12746.3|12735.3|12736.3|12725.3|874
1715004300000|2024-05-06 14:05:00|12736.3|12725.3|12731.3|12720.3|12739.3|12728.3|12729.3|12717.3|419
1715004600000|2024-05-06 14:10:00|12732.3|12721.3|12730.3|12719.3|12732.3|12721.3|12724.3|12713.3|231
1715004900000|2024-05-06 14:15:00|12729.3|12718.3|12724.3|12712.3|12730.3|12719.3|12721.3|12710.3|488
1715005200000|2024-05-06 14:20:00|12723.3|12713.3|12737.3|12725.3|12737.3|12725.3|12720.3|12709.3|388
1715005500000|2024-05-06 14:25:00|12736.3|12726.3|12737.3|12726.3|12739.3|12728.3|12735.3|12724.3|151
1715005800000|2024-05-06 14:30:00|12736.3|12725.3|12738.3|12727.3|12742.3|12731.3|12735.3|12724.3|252
1715006100000|2024-05-06 14:35:00|12739.3|12728.3|12741.3|12730.3|12744.3|12733.3|12739.3|12728.3|153
1715006400000|2024-05-06 14:40:00|12742.3|12731.3|12735.3|12724.3|12743.3|12731.3|12734.3|12723.3|186
1715006700000|2024-05-06 14:45:00|12734.3|12723.3|12736.3|12725.3|12736.3|12725.3|12732.3|12721.3|146
1715007000000|2024-05-06 14:50:00|12735.3|12724.3|12729.3|12718.3|12735.3|12724.3|12729.3|12718.3|126
1715007300000|2024-05-06 14:55:00|12730.3|12719.3|12726.3|12715.3|12730.3|12719.3|12723.3|12712.3|258
1715007600000|2024-05-06 15:00:00|12725.3|12714.3|12722.3|12711.3|12726.3|12715.3|12721.3|12710.3|198
1715007900000|2024-05-06 15:05:00|12721.3|12710.3|12723.3|12712.3|12723.3|12712.3|12718.3|12707.3|244
1715008200000|2024-05-06 15:10:00|12722.3|12711.3|12720.3|12709.3|12722.3|12711.3|12719.3|12708.3|205
1715008500000|2024-05-06 15:15:00|12719.3|12708.3|12720.3|12709.3|12722.3|12711.3|12718.3|12707.3|197
1715008800000|2024-05-06 15:20:00|12719.3|12708.3|12718.3|12707.3|12720.3|12709.3|12715.3|12704.3|372
1715009100000|2024-05-06 15:25:00|12717.3|12706.3|12722.3|12711.3|12723.3|12712.3|12716.3|12705.3|373
1715009400000|2024-05-06 15:30:00|12721.3|12710.3|12727.3|12716.3|12727.3|12716.3|12721.3|12710.3|254
1715009700000|2024-05-06 15:35:00|12728.3|12717.3|12728.3|12717.3|12729.3|12718.3|12727.3|12716.3|99
1715010000000|2024-05-06 15:40:00|12729.3|12718.3|12728.3|12717.3|12729.3|12718.3|12726.3|12715.3|128
1715010300000|2024-05-06 15:45:00|12727.3|12716.3|12725.3|12714.3|12727.3|12716.3|12725.3|12714.3|134
1715010600000|2024-05-06 15:50:00|12724.3|12713.3|12725.3|12714.3|12726.3|12715.3|12724.3|12713.3|131
1715010900000|2024-05-06 15:55:00|12724.3|12713.3|12724.3|12712.3|12726.3|12715.3|12723.3|12712.3|97
1715011200000|2024-05-06 16:00:00|12723.3|12713.3|12725.3|12714.3|12726.3|12714.3|12723.3|12713.3|81
1715011500000|2024-05-06 16:05:00|12724.3|12713.3|12723.3|12711.3|12724.3|12714.3|12722.3|12711.3|57
1715011800000|2024-05-06 16:10:00|12722.3|12712.3|12724.3|12713.3|12724.3|12713.3|12722.3|12712.3|184
1715012100000|2024-05-06 16:15:00|12723.3|12712.3|12721.3|12710.3|12723.3|12712.3|12720.3|12709.3|68
1715012400000|2024-05-06 16:20:00|12720.3|12709.3|12721.3|12710.3|12722.3|12711.3|12718.3|12707.3|71
1715012700000|2024-05-06 16:25:00|12722.3|12709.3|12721.3|12709.3|12722.3|12711.3|12719.3|12708.3|121
1715013000000|2024-05-06 16:30:00|12720.3|12708.3|12718.3|12707.3|12721.3|12709.3|12717.3|12706.3|84
1715013300000|2024-05-06 16:35:00|12719.3|12706.3|12725.3|12714.3|12725.3|12714.3|12719.3|12706.3|89
1715013600000|2024-05-06 16:40:00|12724.3|12713.3|12727.3|12716.3|12729.3|12718.3|12724.3|12713.3|166
1715013900000|2024-05-06 16:45:00|12726.3|12715.3|12723.3|12712.3|12726.3|12715.3|12722.3|12711.3|96
1715014200000|2024-05-06 16:50:00|12722.3|12711.3|12722.3|12711.3|12723.3|12712.3|12720.3|12709.3|100
1715014500000|2024-05-06 16:55:00|12723.3|12712.3|12728.3|12717.3|12731.3|12720.3|12722.3|12712.3|194
1715014800000|2024-05-06 17:00:00|12727.3|12716.3|12729.3|12718.3|12729.3|12718.3|12726.3|12715.3|40
1715015100000|2024-05-06 17:05:00|12728.3|12717.3|12727.3|12716.3|12729.3|12718.3|12727.3|12716.3|49
1715015400000|2024-05-06 17:10:00|12728.3|12717.3|12726.3|12715.3|12729.3|12717.3|12725.3|12714.3|15
1715015700000|2024-05-06 17:15:00|12725.3|12714.3|12725.3|12713.3|12725.3|12714.3|12723.3|12712.3|61
1715016000000|2024-05-06 17:20:00|12724.3|12714.3|12726.3|12715.3|12726.3|12715.3|12724.3|12713.3|37
1715016300000|2024-05-06 17:25:00|12725.3|12714.3|12725.3|12714.3|12726.3|12715.3|12725.3|12714.3|13
1715016600000|2024-05-06 17:30:00|12726.3|12715.3|12726.3|12715.3|12726.3|12715.3|12725.3|12714.3|45
1715016900000|2024-05-06 17:35:00|12727.3|12716.3|12729.3|12718.3|12729.3|12718.3|12727.3|12716.3|50
1715017200000|2024-05-06 17:40:00|12728.3|12717.3|12728.3|12716.3|12728.3|12717.3|12727.3|12716.3|28
1715017500000|2024-05-06 17:45:00|12727.3|12715.3|12725.3|12714.3|12727.3|12715.3|12725.3|12714.3|19
1715017800000|2024-05-06 17:50:00|12726.3|12715.3|12730.3|12719.3|12730.3|12719.3|12726.3|12714.3|41
1715018100000|2024-05-06 17:55:00|12731.3|12720.3|12729.3|12718.3|12732.3|12720.3|12729.3|12718.3|50
1715018400000|2024-05-06 18:00:00|12730.3|12719.3|12729.3|12718.3|12730.3|12719.3|12728.3|12717.3|23
1715018700000|2024-05-06 18:05:00|12728.3|12717.3|12729.3|12717.3|12730.3|12718.3|12728.3|12717.3|36
1715019000000|2024-05-06 18:10:00|12728.3|12718.3|12730.3|12718.3|12730.3|12719.3|12728.3|12717.3|40
1715019300000|2024-05-06 18:15:00|12731.3|12719.3|12731.3|12720.3|12731.3|12720.3|12730.3|12719.3|26
1715019600000|2024-05-06 18:20:00|12730.3|12719.3|12731.3|12720.3|12732.3|12720.3|12730.3|12719.3|75
1715019900000|2024-05-06 18:25:00|12730.3|12719.3|12731.3|12720.3|12733.3|12722.3|12730.3|12719.3|95
1715020200000|2024-05-06 18:30:00|12730.3|12719.3|12728.3|12717.3|12730.3|12719.3|12726.3|12715.3|79
1715020500000|2024-05-06 18:35:00|12727.3|12716.3|12725.3|12714.3|12728.3|12717.3|12724.3|12713.3|102
1715020800000|2024-05-06 18:40:00|12724.3|12713.3|12723.3|12712.3|12724.3|12713.3|12723.3|12712.3|19
1715021100000|2024-05-06 18:45:00|12724.3|12711.3|12725.3|12714.3|12727.3|12716.3|12723.3|12711.3|103
1715021400000|2024-05-06 18:50:00|12724.3|12713.3|12725.3|12714.3|12726.3|12714.3|12724.3|12713.3|13
1715021700000|2024-05-06 18:55:00|12726.3|12715.3|12725.3|12714.3|12727.3|12716.3|12724.3|12713.3|44
1715022000000|2024-05-06 19:00:00|12726.3|12713.3|12727.3|12716.3|12727.3|12716.3|12724.3|12713.3|49
1715022300000|2024-05-06 19:05:00|12726.3|12715.3|12726.3|12714.3|12726.3|12716.3|12725.3|12714.3|55
1715022600000|2024-05-06 19:10:00|12725.3|12713.3|12721.3|12710.3|12725.3|12713.3|12721.3|12710.3|27
1715022900000|2024-05-06 19:15:00|12722.3|12711.3|12722.3|12710.3|12722.3|12711.3|12721.3|12710.3|10
1715023200000|2024-05-06 19:20:00|12721.3|12711.3|12721.3|12710.3|12721.3|12711.3|12720.3|12709.3|25
1715023500000|2024-05-06 19:25:00|12722.3|12709.3|12720.3|12709.3|12722.3|12709.3|12720.3|12709.3|17
1715023800000|2024-05-06 19:30:00||12708.3||12708.3||12708.3||12708.3|12
1715024100000|2024-05-06 19:35:00|12721.3|12709.3|12722.3|12711.3|12722.3|12711.3|12721.3|12709.3|12
1715024400000|2024-05-06 19:40:00|12721.3|12710.3|12722.8|12712.8|12723.3|12712.8|12721.3|12710.3|28
1715024700000|2024-05-06 19:45:00|12722.3|12712.3|12724.3|12714.3|12724.8|12714.8|12722.3|12712.3|82
1715025000000|2024-05-06 19:50:00|12723.8|12713.8|12725.8|12715.8|12725.8|12715.8|12723.8|12713.8|16
1715025300000|2024-05-06 19:55:00|12725.3|12715.3|12726.8|12716.8|12726.8|12716.8|12725.3|12715.3|79
1715025600000|2024-05-06 20:00:00|12726.3|12716.3|12723.8|12713.8|12726.3|12716.3|12723.8|12713.8|60
1715025900000|2024-05-06 20:05:00|12723.3|12713.3|12721.8|12711.8|12723.3|12713.3|12721.8|12711.8|9
1715026200000|2024-05-06 20:10:00|12722.3|12712.3|12722.8|12712.8|12722.8|12712.8|12722.3|12712.3|20
1715026500000|2024-05-06 20:15:00|12723.3|12713.3|12722.8|12712.8|12723.3|12713.3|12722.8|12712.8|2
1715026800000|2024-05-06 20:20:00|||||||||6
1715027100000|2024-05-06 20:25:00|12723.3|12713.3|12724.8|12714.8|12724.8|12714.8|12723.3|12713.3|25
1715027400000|2024-05-06 20:30:00|12724.3|12714.3|12723.8|12713.8|12724.8|12714.8|12723.8|12713.8|6
1715027700000|2024-05-06 20:35:00|12723.3|12713.3|12723.8|12713.8|12723.8|12713.8|12722.8|12712.8|5
1715028000000|2024-05-06 20:40:00|12723.3|12713.3|12724.3|12714.3|12724.3|12714.3|12723.3|12713.3|15
1715028300000|2024-05-06 20:45:00|12723.8|12713.8|12723.8|12713.8|12723.8|12713.8|12723.3|12713.3|16
1715028600000|2024-05-06 20:50:00|12723.3|12713.3|12723.3|12713.3|12723.3|12713.3|12723.3|12713.3|6
1715028900000|2024-05-06 20:55:00|12722.8|12712.8|12726.3|12716.3|12726.8|12716.8|12722.8|12712.8|28
1715029200000|2024-05-06 21:00:00|12729.3|12719.3|12729.3|12719.3|12729.3|12719.3|12729.3|12719.3|0
1715029800000|2024-05-06 21:10:00|12730.3|12720.3|12734.3|12724.3|12734.3|12724.3|12730.3|12720.3|42
1715030100000|2024-05-06 21:15:00|12736.3|12712.3|12736.1|12712.1|12736.3|12712.3|12735.6|12711.6|0
1715030400000|2024-05-06 21:20:00|12736.2|12712.2|12736.2|12712.2|12736.2|12712.2|12736.1|12712.1|0
1715030700000|2024-05-06 21:25:00|12736.3|12712.3|12735.9|12711.9|12736.3|12712.3|12735.8|12711.8|0
1715031000000|2024-05-06 21:30:00|12736|12712|12735.9|12711.9|12736.2|12712.2|12735.9|12711.9|0
1715031300000|2024-05-06 21:35:00|12736.4|12712.4|12736.1|12712.1|12736.5|12712.5|12735.9|12711.9|0
1715031600000|2024-05-06 21:40:00|12736|12712|12736.1|12712.1|12736.2|12712.2|12736|12712|0
1715031900000|2024-05-06 21:45:00|12736.2|12712.2|12736.3|12712.3|12736.3|12712.3|12736.1|12712.1|0
1715032200000|2024-05-06 21:50:00|12736|12712|12736.3|12712.3|12736.3|12712.3|12735.9|12711.9|0
1715032500000|2024-05-06 21:55:00|12736.1|12712.1|12736.3|12712.3|12736.5|12712.5|12735.9|12711.9|0
1715032800000|2024-05-06 22:00:00|12735.8|12711.8|12732.7|12708.7|12735.8|12711.8|12732.5|12708.5|0
1715033100000|2024-05-06 22:05:00|12732.3|12708.3|12733.1|12709.1|12733.1|12709.1|12731.5|12707.5|0
1715033400000|2024-05-06 22:10:00|12733.5|12709.5|12734.3|12710.3|12734.3|12710.3|12733.1|12709.1|0
1715033700000|2024-05-06 22:15:00|12734|12710|12735.5|12711.5|12735.7|12711.7|12733.9|12709.9|0
1715034000000|2024-05-06 22:20:00|12735.9|12711.9|12735.1|12711.1|12736.7|12712.7|12735.1|12711.1|0
1715034300000|2024-05-06 22:25:00|12735.5|12711.5|12739|12715|12739|12715|12735.1|12711.1|0
1715034600000|2024-05-06 22:30:00|12738.7|12714.7|12738.6|12714.6|12739|12715|12738.2|12714.2|0
1715034900000|2024-05-06 22:35:00|12738.8|12714.8|12741|12717|12741|12717|12738.6|12714.6|0
1715035200000|2024-05-06 22:40:00|12740.7|12716.7|12741.5|12717.5|12741.5|12717.5|12740.2|12716.2|0
1715035500000|2024-05-06 22:45:00|12741.1|12717.1|12740.2|12716.2|12741.1|12717.1|12739.2|12715.2|0
1715035800000|2024-05-06 22:50:00|12739.9|12715.9|12740.6|12716.6|12741|12717|12739.8|12715.8|0
1715036100000|2024-05-06 22:55:00|12741|12717|12742.3|12718.3|12742.9|12718.9|12740.6|12716.6|0
1715036400000|2024-05-06 23:00:00|12742.4|12718.4|12742.3|12718.3|12743.9|12719.9|12741.9|12717.9|0
1715036700000|2024-05-06 23:05:00|12741.9|12717.9|12740.2|12716.2|12742|12718|12740.2|12716.2|0
1715037000000|2024-05-06 23:10:00|12739.9|12715.9|12739|12715|12740.6|12716.6|12738.2|12714.2|0
1715037300000|2024-05-06 23:15:00|12738.8|12714.8|12739|12715|12739.4|12715.4|12738.6|12714.6|0
1715037600000|2024-05-06 23:20:00|12739.4|12715.4|12738.6|12714.6|12739.4|12715.4|12738.6|12714.6|0
1715037900000|2024-05-06 23:25:00|12738.3|12714.3|12739|12715|12739.4|12715.4|12737.8|12713.8|0
1715038200000|2024-05-06 23:30:00|12739.4|12715.4|12739.2|12715.2|12740|12716|12738.6|12714.6|0
1715038500000|2024-05-06 23:35:00|12739|12715|12738.6|12714.6|12739|12715|12738.6|12714.6|0
1715038800000|2024-05-06 23:40:00|12738.3|12714.3|12739|12715|12739.4|12715.4|12738|12714|0
1715039100000|2024-05-06 23:45:00|12738.8|12714.8|12739.8|12715.8|12739.8|12715.8|12738.6|12714.6|0
1715039400000|2024-05-06 23:50:00|12739.5|12715.5|12739|12715|12740.2|12716.2|12738.6|12714.6|0
1715039700000|2024-05-06 23:55:00|12738.8|12714.8|12740.2|12716.2|12740.2|12716.2|12738.6|12714.6|0
1715040000000|2024-05-07 00:00:00|12740.6|12716.6|12740|12716|12741.9|12717.9|12739.4|12715.4|0
1715040300000|2024-05-07 00:05:00|12739.9|12715.9|12743.5|12719.5|12743.5|12719.5|12739.8|12715.8|0
1715040600000|2024-05-07 00:10:00|12743.3|12719.3|12742.5|12718.5|12743.9|12719.9|12741.9|12717.9|0
1715040900000|2024-05-07 00:15:00|12738.2|12714.2|12739.1|12715.1|12739.1|12715.1|12737.4|12713.4|0
1715041200000|2024-05-07 00:20:00|12739.2|12715.2|12738|12714|12739.2|12715.2|12737.6|12713.6|0
1715041500000|2024-05-07 00:25:00|12737.8|12713.8|12737.4|12713.4|12738.5|12714.5|12736.9|12712.9|0
1715041800000|2024-05-07 00:30:00|12737.3|12713.3|12736.4|12712.4|12737.6|12713.6|12734.9|12710.9|0
1715042100000|2024-05-07 00:35:00|12736.7|12712.7|12736.6|12712.6|12737.6|12713.6|12736.4|12712.4|0
1715042400000|2024-05-07 00:40:00|12736.7|12712.7|12737.6|12713.6|12737.6|12713.6|12736.6|12712.6|0
1715042700000|2024-05-07 00:45:00|12741.7|12717.7|12741.3|12717.3|12741.9|12717.9|12741.2|12717.2|0
1715043000000|2024-05-07 00:50:00|12741.2|12717.2|12741.9|12717.9|12742.4|12718.4|12740.4|12716.4|0
1715043300000|2024-05-07 00:55:00|12742.2|12718.2|12731.9|12707.9|12742.2|12718.2|12731.5|12707.5|0
1715043600000|2024-05-07 01:00:00|12728.3|12718.3|12687.8|12677.8|12728.3|12718.3|12669.3|12659.3|6701
1715043900000|2024-05-07 01:05:00|12688.3|12678.3|12688.8|12678.8|12696.8|12686.8|12675.3|12665.3|2216
1715044200000|2024-05-07 01:10:00|12689.3|12679.3|12696.3|12686.3|12699.3|12689.3|12682.8|12672.8|1657
1715044500000|2024-05-07 01:15:00|12696.8|12686.8|12710.3|12700.3|12717.8|12707.8|12691.8|12681.8|3219
1715044800000|2024-05-07 01:20:00|12708.8|12698.8|12705.8|12695.8|12714.3|12704.3|12688.3|12678.3|2530
1715045100000|2024-05-07 01:25:00|12706.3|12696.3|12711.8|12701.8|12715.3|12705.3|12704.8|12694.8|1473
1715045400000|2024-05-07 01:30:00|12711.3|12701.3|12685.8|12675.8|12711.3|12701.3|12666.8|12656.8|13846
1715045700000|2024-05-07 01:35:00|12686.8|12676.8|12722.8|12712.8|12725.8|12715.8|12681.3|12671.3|5475
1715046000000|2024-05-07 01:40:00|12720.8|12710.8|12731.8|12721.8|12737.3|12727.3|12716.8|12706.8|4306
1715046300000|2024-05-07 01:45:00|12731.3|12721.3|12719|12709|12732.3|12722.3|12716|12706|3216
1715046600000|2024-05-07 01:50:00|12720|12710|12744|12734|12746|12736|12717|12707|3681
1715046900000|2024-05-07 01:55:00|12745|12735|12716|12706|12746|12736|12714|12704|2598
1715047200000|2024-05-07 02:00:00|12717|12707|12718|12708|12724|12714|12707|12697|2373
1715047500000|2024-05-07 02:05:00|12719|12709|12701|12691|12725|12715|12691|12681|2589
1715047800000|2024-05-07 02:10:00|12700|12690|12716|12706|12717|12707|12698|12688|1990
1715048100000|2024-05-07 02:15:00|12717|12707|12722|12712|12736|12726|12716|12706|2662
1715048400000|2024-05-07 02:20:00|12721|12711|12720|12710|12725|12715|12714|12704|2251
1715048700000|2024-05-07 02:25:00|12721|12711|12727|12717|12732|12722|12718|12708|2126
1715049000000|2024-05-07 02:30:00|12728|12718|12727|12717|12736|12726|12720|12710|1753
1715049300000|2024-05-07 02:35:00|12726|12716|12736|12726|12738|12728|12726|12716|1923
1715049600000|2024-05-07 02:40:00|12735|12725|12717|12707|12739|12729|12716|12706|1643
1715049900000|2024-05-07 02:45:00|12718|12708|12725|12715|12730|12720|12717|12707|1786
1715050200000|2024-05-07 02:50:00|12724|12714|12717|12707|12733|12723|12715|12705|2074
1715050500000|2024-05-07 02:55:00|12718|12708|12715|12705|12722|12712|12712|12702|2259
1715050800000|2024-05-07 03:00:00|12716|12706|12724|12714|12729|12719|12716|12706|2050
1715051100000|2024-05-07 03:05:00|12725|12715|12724|12714|12731|12721|12722|12712|1295
1715051400000|2024-05-07 03:10:00|12725|12715|12722|12712|12727|12717|12720|12710|1501
1715051700000|2024-05-07 03:15:00|12723|12713|12729|12719|12730|12720|12721|12711|1224
1715052000000|2024-05-07 03:20:00|12730|12720|12728|12718|12732|12722|12725|12715|1389
1715052300000|2024-05-07 03:25:00|12727|12717|12725|12715|12732|12722|12721|12711|1065
1715052600000|2024-05-07 03:30:00|12726|12716|12730|12720|12730|12720|12723|12713|551
1715052900000|2024-05-07 03:35:00|12731|12721|12727|12717|12731|12721|12725|12715|908
1715053200000|2024-05-07 03:40:00|12728|12718|12729|12719|12732|12722|12727|12717|895
1715053500000|2024-05-07 03:45:00|12730|12720|12728|12718|12731|12721|12726|12716|636
1715053800000|2024-05-07 03:50:00|12729|12719|12728|12718|12731|12721|12727|12717|571
1715054100000|2024-05-07 03:55:00|12729|12719|12731|12721|12731|12721|12728|12718|485
1715054400000|2024-05-07 04:00:00|12730|12720|12730|12720|12730|12720|12728|12718|488
1715054700000|2024-05-07 04:05:00|12731|12721|12735|12725|12736|12726|12730|12720|646
1715055000000|2024-05-07 04:10:00|12734|12724|12736|12726|12736|12726|12734|12724|510
1715055300000|2024-05-07 04:15:00|12735|12725|12735|12725|12737|12727|12735|12725|515
1715055600000|2024-05-07 04:20:00|12736|12726|12738|12728|12740|12730|12736|12726|612
1715055900000|2024-05-07 04:25:00|12737|12727|12739|12729|12739|12729|12736|12726|582
1715056200000|2024-05-07 04:30:00|12740|12730|12739|12729|12740|12730|12736|12726|568
1715056500000|2024-05-07 04:35:00|12738|12728|12737|12727|12739|12729|12736|12726|545
1715056800000|2024-05-07 04:40:00|12738|12728|12737|12727|12739|12729|12737|12727|600
1715057100000|2024-05-07 04:45:00|12738|12728|12738|12728|12739|12729|12736|12726|614
1715057400000|2024-05-07 04:50:00|12737|12727|12739|12729|12739|12729|12736|12726|634
1715057700000|2024-05-07 04:55:00|12738|12728|12738|12728|12739|12729|12735|12725|751
1715058000000|2024-05-07 05:00:00|12737|12727|12757|12747|12761|12751|12729|12719|9033
1715058300000|2024-05-07 05:05:00|12758|12748|12757|12747|12759|12749|12747|12737|3158
1715058600000|2024-05-07 05:10:00|12756|12746|12753|12743|12756|12746|12745|12735|2030
1715058900000|2024-05-07 05:15:00|12752|12742|12754|12744|12757|12747|12748|12738|2142
1715059200000|2024-05-07 05:20:00|12753|12743|12749|12739|12755|12745|12744|12734|1886
1715059500000|2024-05-07 05:25:00|12748|12738|12761|12751|12762|12752|12748|12738|2550
1715059800000|2024-05-07 05:30:00|12760|12750|12755|12745|12760|12750|12750|12740|2111
1715060100000|2024-05-07 05:35:00|12756|12746|12761|12751|12766|12756|12755|12745|1933
1715060400000|2024-05-07 05:40:00|12760|12750|12765|12755|12766|12756|12757|12747|2082
1715060700000|2024-05-07 05:45:00|12764|12754|12770|12760|12771|12761|12762|12752|2008
1715061000000|2024-05-07 05:50:00|12769|12759|12766|12756|12777|12767|12765|12755|3101
1715061300000|2024-05-07 05:55:00|12765|12755|12769|12759|12771|12761|12761|12751|2106
1715061600000|2024-05-07 06:00:00|12768|12758|12769|12759|12782|12772|12768|12758|2529
1715061900000|2024-05-07 06:05:00|12770|12760|12767|12757|12777|12767|12766|12756|1845
1715062200000|2024-05-07 06:10:00|12768|12758|12764|12754|12772|12762|12763|12753|1890
1715062500000|2024-05-07 06:15:00|12765|12755|12766|12756|12771|12761|12764|12754|1740
1715062800000|2024-05-07 06:20:00|12765|12755|12758|12748|12767|12757|12756|12746|2181
1715063100000|2024-05-07 06:25:00|12757|12747|12750|12740|12758|12748|12750|12740|1788
1715063400000|2024-05-07 06:30:00|12751|12741|12749|12739|12754|12744|12745|12735|2492
1715063700000|2024-05-07 06:35:00|12750|12740|12756|12746|12756|12746|12745|12735|2426
1715064000000|2024-05-07 06:40:00|12755|12745|12758|12748|12758|12748|12752|12742|2645
1715064300000|2024-05-07 06:45:00|12759|12749|12760|12750|12762|12752|12757|12747|2945
1715064600000|2024-05-07 06:50:00|12759|12749|12764|12754|12765|12755|12758|12748|3626
1715064900000|2024-05-07 06:55:00|12763|12753|12767|12757|12768|12758|12761|12751|5361
1715065200000|2024-05-07 07:00:00|12768|12758|12754|12744|12770|12760|12750|12740|2677
1715065500000|2024-05-07 07:05:00|12755|12745|12756|12746|12761|12751|12753|12743|1408
1715065800000|2024-05-07 07:10:00|12757|12747|12753|12743|12759|12749|12753|12743|1434
1715066100000|2024-05-07 07:15:00|12754|12744|12755|12745|12759|12749|12753|12743|426
1715066400000|2024-05-07 07:20:00|12756|12746|12755|12745|12757|12747|12755|12745|237
1715066700000|2024-05-07 07:25:00|12756|12746|12753|12743|12757|12747|12752|12742|482
1715067000000|2024-05-07 07:30:00|12755|12745|12749|12739|12756|12746|12748|12738|564
1715067300000|2024-05-07 07:35:00|12750|12740|12750|12740|12751|12741|12748|12738|354
1715067600000|2024-05-07 07:40:00|12749|12739|12746|12736|12753|12743|12746|12736|986
1715067900000|2024-05-07 07:45:00|12744|12734|12747|12737|12748|12738|12744|12734|1224
1715068200000|2024-05-07 07:50:00|12746|12736|12748|12738|12751|12741|12746|12736|534
1715068500000|2024-05-07 07:55:00|12747|12737|12749|12739|12751|12741|12746|12736|360
1715068800000|2024-05-07 08:00:00|12749.8|12738.8|12752.8|12741.8|12754.8|12743.8|12749.8|12738.8|309
1715069100000|2024-05-07 08:05:00|12751.8|12740.8|12751.8|12740.8|12753.8|12741.8|12750.8|12739.8|297
1715069400000|2024-05-07 08:10:00|12750.8|12739.8|12746.8|12735.8|12750.8|12739.8|12743.8|12732.8|937
1715069700000|2024-05-07 08:15:00|12747.8|12736.8|12750.8|12739.8|12750.8|12739.8|12745.8|12734.8|276
1715070000000|2024-05-07 08:20:00|12749.8|12738.8|12745.8|12734.8|12749.8|12738.8|12744.8|12733.8|610
1715070300000|2024-05-07 08:25:00|12746.8|12733.8|12744.8|12732.8|12747.8|12736.8|12743.8|12732.8|758
1715070600000|2024-05-07 08:30:00|12753.3|12729.3|12755.3|12731.3|12755.6|12731.6|12752.9|12728.9|0
1715070900000|2024-05-07 08:35:00|12755.5|12731.5|12758.3|12734.3|12759.4|12735.4|12754.9|12730.9|73
1715071200000|2024-05-07 08:40:00|12758.2|12734.2|12759.8|12735.8|12760.2|12736.2|12757.4|12733.4|0
1715071500000|2024-05-07 08:45:00|12759.6|12735.6|12759.6|12735.6|12760.2|12736.2|12758.2|12734.2|0
1715071800000|2024-05-07 08:50:00|12759.4|12735.4|12761.6|12737.6|12761.6|12737.6|12759.1|12735.1|0
1715072100000|2024-05-07 08:55:00|12761.3|12737.3|12762.9|12738.9|12763.2|12739.2|12761.3|12737.3|0
1715072400000|2024-05-07 09:00:00|12742.8|12731.8|12738.8|12726.8|12742.8|12731.8|12735.8|12723.8|374
1715072700000|2024-05-07 09:05:00|12739.8|12727.8|12740.8|12729.8|12740.8|12729.8|12738.8|12727.8|77
1715073000000|2024-05-07 09:10:00|12741.8|12730.8|12743.8|12731.8|12743.8|12731.8|12740.8|12729.8|69
1715073300000|2024-05-07 09:15:00|12744.8|12732.8|12744.8|12732.8|12747.8|12736.8|12742.8|12731.8|388
1715073600000|2024-05-07 09:20:00|12743.8|12731.8|12738.8|12727.8|12744.8|12732.8|12738.8|12727.8|164
1715073900000|2024-05-07 09:25:00|12737.8|12726.8|12737.8|12726.8|12738.8|12727.8|12735.8|12724.8|209
1715074200000|2024-05-07 09:30:00|12736.8|12725.8|12737.8|12726.8|12739.8|12728.8|12736.8|12725.8|214
1715074500000|2024-05-07 09:35:00|12738.8|12727.8|12736.8|12725.8|12738.8|12727.8|12736.8|12725.8|55
1715074800000|2024-05-07 09:40:00|12735.8|12724.8|12737.8|12726.8|12737.8|12726.8|12734.8|12722.8|166
1715075100000|2024-05-07 09:45:00|12736.8|12725.8|12737.8|12725.8|12737.8|12726.8|12736.8|12724.8|219
1715075400000|2024-05-07 09:50:00|12736.8|12724.8|12738.8|12727.8|12738.8|12727.8|12736.8|12724.8|186
1715075700000|2024-05-07 09:55:00|12737.8|12726.8|12736.8|12725.8|12738.8|12727.8|12736.8|12725.8|45
1715076000000|2024-05-07 10:00:00|12737.8|12726.8|12738.8|12727.8|12738.8|12727.8|12735.8|12724.8|87
1715076300000|2024-05-07 10:05:00|12739.8|12728.8|12739.8|12728.8|12740.8|12729.8|12738.8|12727.8|24
1715076600000|2024-05-07 10:10:00|12740.8|12727.8|12740.8|12728.8|12740.8|12729.8|12739.8|12727.8|7
1715076900000|2024-05-07 10:15:00|12739.8|12727.8|12738.8|12727.8|12739.8|12728.8|12738.8|12727.8|17
1715077200000|2024-05-07 10:20:00|12739.8|12728.8|12738.8|12727.8|12739.8|12728.8|12737.8|12726.8|7
1715077500000|2024-05-07 10:25:00|12739.8|12728.8|12742.8|12730.8|12742.8|12730.8|12739.8|12727.8|32
1715077800000|2024-05-07 10:30:00|12741.8|12731.8|12738.8|12727.8|12741.8|12731.8|12738.8|12727.8|56
1715078100000|2024-05-07 10:35:00|12739.8|12726.8|12734.8|12723.8|12739.8|12726.8|12734.8|12723.8|51
1715078400000|2024-05-07 10:40:00|12735.8|12724.8|12737.8|12726.8|12738.8|12726.8|12734.8|12723.8|27
1715078700000|2024-05-07 10:45:00|12738.8|12727.8|12741.8|12730.8|12741.8|12730.8|12738.8|12727.8|45
1715079000000|2024-05-07 10:50:00|12742.8|12731.8|12741.8|12730.8|12742.8|12731.8|12740.8|12729.8|79
1715079300000|2024-05-07 10:55:00|12742.8|12731.8|12742.8|12731.8|12743.8|12731.8|12741.8|12730.8|33
1715079600000|2024-05-07 11:00:00|12743.8|12732.8|12745.8|12734.8|12745.8|12734.8|12742.8|12731.8|270
1715079900000|2024-05-07 11:05:00|12746.8|12733.8|12749.8|12738.8|12749.8|12738.8|12744.8|12733.8|332
1715080200000|2024-05-07 11:10:00|12750.8|12739.8|12744.8|12733.8|12751.8|12739.8|12744.8|12732.8|107
1715080500000|2024-05-07 11:15:00|12745.8|12734.8|12746.8|12735.8|12746.8|12735.8|12745.8|12733.8|46
1715080800000|2024-05-07 11:20:00|12747.8|12736.8|12746.8|12735.8|12747.8|12736.8|12744.8|12733.8|52
1715081100000|2024-05-07 11:25:00|12747.8|12736.8|12750.8|12739.8|12750.8|12739.8|12747.8|12736.8|92
1715081400000|2024-05-07 11:30:00|12749.8|12738.8|12749.8|12738.8|12750.8|12739.8|12748.8|12737.8|17
1715081700000|2024-05-07 11:35:00|12750.8|12739.8|12749.8|12737.8|12750.8|12739.8|12748.8|12737.8|48
1715082000000|2024-05-07 11:40:00|12748.8|12736.8|12744.8|12733.8|12748.8|12736.8|12742.8|12731.8|135
1715082300000|2024-05-07 11:45:00|12745.8|12734.8|12745.8|12734.8|12746.8|12735.8|12744.8|12733.8|46
1715082600000|2024-05-07 11:50:00|12744.8|12733.8|12744.8|12733.8|12744.8|12734.8|12743.8|12731.8|37
1715082900000|2024-05-07 11:55:00|12745.8|12734.8|12744.8|12733.8|12745.8|12734.8|12744.8|12733.8|63
1715083200000|2024-05-07 12:00:00|12745.8|12734.8|12745.8|12734.8|12745.8|12734.8|12742.8|12731.8|62
1715083500000|2024-05-07 12:05:00|12746.8|12735.8|12747.8|12736.8|12748.8|12737.8|12745.8|12734.8|140
1715083800000|2024-05-07 12:10:00|12746.8|12735.8|12746.8|12735.8|12748.8|12737.8|12746.8|12735.8|55
1715084100000|2024-05-07 12:15:00|12747.8|12736.8|12747.8|12736.8|12748.8|12737.8|12745.8|12734.8|35
1715084400000|2024-05-07 12:20:00|12746.8|12735.8|12750.8|12739.8|12750.8|12739.8|12746.8|12735.8|43
1715084700000|2024-05-07 12:25:00|12751.8|12740.8|12751.8|12739.8|12754.8|12742.8|12750.8|12739.8|78
1715085000000|2024-05-07 12:30:00|12750.8|12740.8|12749.8|12737.8|12751.8|12740.8|12748.8|12737.8|14
1715085300000|2024-05-07 12:35:00|12748.8|12738.8|12752.8|12741.8|12752.8|12741.8|12748.8|12736.8|50
1715085600000|2024-05-07 12:40:00|12753.8|12742.8|12754.8|12743.8|12755.8|12743.8|12753.8|12742.8|72
1715085900000|2024-05-07 12:45:00|12753.8|12742.8|12746.8|12735.8|12753.8|12742.8|12746.8|12735.8|92
1715086200000|2024-05-07 12:50:00|12747.8|12736.8|12751.8|12740.8|12752.8|12741.8|12746.8|12735.8|167
1715086500000|2024-05-07 12:55:00|12752.8|12741.8|12752.8|12741.8|12753.8|12742.8|12749.8|12738.8|150
1715086800000|2024-05-07 13:00:00|12751.8|12740.8|12751.8|12740.8|12753.8|12742.8|12751.8|12740.8|133
1715087100000|2024-05-07 13:05:00|12750.8|12739.8|12747.8|12736.8|12750.8|12739.8|12746.8|12735.8|402
1715087400000|2024-05-07 13:10:00|12746.8|12735.8|12742.8|12731.8|12747.8|12736.8|12742.8|12730.8|912
1715087700000|2024-05-07 13:15:00|12741.8|12730.8|12737.8|12726.8|12742.8|12731.8|12737.8|12726.8|881
1715088000000|2024-05-07 13:20:00|12738.8|12727.8|12739.8|12728.8|12740.8|12729.8|12737.8|12726.8|776
1715088300000|2024-05-07 13:25:00|12740.8|12729.8|12736.8|12725.8|12740.8|12729.8|12736.8|12725.8|492
1715088600000|2024-05-07 13:30:00|12737.8|12726.8|12741.8|12730.8|12743.8|12732.8|12732.8|12721.8|1297
1715088900000|2024-05-07 13:35:00|12740.8|12729.8|12742.8|12731.8|12745.8|12733.8|12734.8|12723.8|1018
1715089200000|2024-05-07 13:40:00|12743.8|12732.8|12748.8|12737.8|12752.8|12740.8|12742.8|12732.8|616
1715089500000|2024-05-07 13:45:00|12749.8|12738.8|12743.8|12732.8|12749.8|12738.8|12741.8|12730.8|482
1715089800000|2024-05-07 13:50:00|12744.8|12733.8|12751.8|12740.8|12755.8|12744.8|12743.8|12732.8|377
1715090100000|2024-05-07 13:55:00|12752.8|12741.8|12742.8|12731.8|12752.8|12741.8|12741.8|12730.8|159
1715090400000|2024-05-07 14:00:00|12741.8|12730.8|12743.8|12732.8|12745.8|12733.8|12739.8|12727.8|142
1715090700000|2024-05-07 14:05:00|12744.8|12733.8|12745.8|12734.8|12746.8|12735.8|12743.8|12732.8|98
1715091000000|2024-05-07 14:10:00|12746.8|12735.8|12744.8|12733.8|12746.8|12735.8|12743.8|12731.8|94
1715091300000|2024-05-07 14:15:00|12743.8|12732.8|12745.8|12734.8|12746.8|12735.8|12743.8|12732.8|57
1715091600000|2024-05-07 14:20:00|12744.8|12733.8|12741.8|12730.8|12746.8|12734.8|12741.8|12730.8|146
1715091900000|2024-05-07 14:25:00|12742.8|12729.8|12744.8|12733.8|12744.8|12733.8|12738.8|12727.8|243
1715092200000|2024-05-07 14:30:00|12745.8|12734.8|12745.8|12734.8|12746.8|12735.8|12743.8|12732.8|144
1715092500000|2024-05-07 14:35:00|12746.8|12735.8|12743.8|12731.8|12746.8|12735.8|12742.8|12731.8|182
1715092800000|2024-05-07 14:40:00|12742.8|12732.8|12745.8|12734.8|12745.8|12734.8|12742.8|12731.8|129
1715093100000|2024-05-07 14:45:00|12744.8|12733.8|12746.8|12735.8|12746.8|12735.8|12742.8|12731.8|96
1715093400000|2024-05-07 14:50:00|12747.8|12734.8|12744.8|12733.8|12747.8|12734.8|12744.8|12733.8|81
1715093700000|2024-05-07 14:55:00|12745.8|12734.8|12747.8|12736.8|12747.8|12736.8|12744.8|12733.8|202
1715094000000|2024-05-07 15:00:00|12746.8|12735.8|12752.8|12741.8|12754.8|12743.8|12746.8|12735.8|509
1715094300000|2024-05-07 15:05:00|12753.8|12742.8|12755.8|12744.8|12757.8|12746.8|12753.8|12741.8|144
1715094600000|2024-05-07 15:10:00|12756.8|12745.8|12758.8|12747.8|12758.8|12747.8|12755.8|12745.8|126
1715094900000|2024-05-07 15:15:00|12759.8|12748.8|12758.8|12747.8|12759.8|12748.8|12758.8|12747.8|76
1715095200000|2024-05-07 15:20:00|12759.8|12746.8|12756.8|12744.8|12759.8|12746.8|12754.8|12743.8|117
1715095500000|2024-05-07 15:25:00|12755.8|12745.8|12755.8|12744.8|12756.8|12745.8|12755.8|12743.8|83
1715095800000|2024-05-07 15:30:00|12756.8|12745.8|12756.8|12745.8|12756.8|12745.8|12754.8|12743.8|99
1715096100000|2024-05-07 15:35:00|12757.8|12746.8|12752.8|12741.8|12757.8|12746.8|12752.8|12741.8|144
1715096400000|2024-05-07 15:40:00|12751.8|12740.8|12754.8|12743.8|12754.8|12743.8|12751.8|12740.8|70
1715096700000|2024-05-07 15:45:00|12755.8|12744.8|12753.8|12742.8|12756.8|12745.8|12752.8|12741.8|97
1715097000000|2024-05-07 15:50:00|12754.8|12743.8|12755.8|12744.8|12755.8|12744.8|12753.8|12742.8|62
1715097300000|2024-05-07 15:55:00|12756.8|12743.8|12755.8|12744.8|12756.8|12744.8|12753.8|12742.8|83
1715097600000|2024-05-07 16:00:00|12754.8|12743.8|12755.8|12743.8|12756.8|12745.8|12754.8|12743.8|45
1715097900000|2024-05-07 16:05:00|12756.8|12744.8|12755.8|12743.8|12757.8|12746.8|12755.8|12743.8|15
1715098200000|2024-05-07 16:10:00|12754.8|12744.8|12753.8|12742.8|12755.8|12744.8|12753.8|12742.8|14
1715098500000|2024-05-07 16:15:00|12752.8|12741.8|12753.8|12742.8|12753.8|12742.8|12752.8|12741.8|47
1715098800000|2024-05-07 16:20:00|12752.8|12741.8|12755.8|12744.8|12755.8|12744.8|12752.8|12741.8|65
1715099100000|2024-05-07 16:25:00|12754.8|12743.8|12754.8|12743.8|12754.8|12743.8|12753.8|12742.8|22
1715099400000|2024-05-07 16:30:00|12753.8|12742.8|12751.8|12740.8|12754.8|12743.8|12751.8|12740.8|49
1715099700000|2024-05-07 16:35:00|12752.8|12741.8|12752.8|12741.8|12752.8|12741.8|12752.8|12741.8|5
1715100000000|2024-05-07 16:40:00|12753.8|12742.8|12751.8|12739.8|12753.8|12742.8|12750.8|12739.8|54
1715100300000|2024-05-07 16:45:00|12750.8|12738.8|12748.8|12737.8|12751.8|12739.8|12748.8|12737.8|11
1715100600000|2024-05-07 16:50:00|12749.8|12736.8|12748.8|12737.8|12749.8|12738.8|12747.8|12736.8|43
1715100900000|2024-05-07 16:55:00|12749.8|12738.8|12746.8|12735.8|12749.8|12738.8|12746.8|12735.8|74
1715101200000|2024-05-07 17:00:00|12745.8|12734.8|12742.8|12731.8|12745.8|12734.8|12742.8|12731.8|128
1715101500000|2024-05-07 17:05:00|12741.8|12730.8|12748.8|12736.8|12748.8|12737.8|12741.8|12730.8|130
1715101800000|2024-05-07 17:10:00|12749.8|12737.8|12749.8|12738.8|12749.8|12738.8|12748.8|12737.8|62
1715102100000|2024-05-07 17:15:00|12750.8|12739.8|12748.8|12737.8|12750.8|12739.8|12748.8|12737.8|46
1715102400000|2024-05-07 17:20:00|12745.8|12734.8|12751.8|12739.8|12751.8|12740.8|12744.8|12733.8|309
1715102700000|2024-05-07 17:25:00|12750.8|12736.8|12748.8|12737.8|12750.8|12737.8|12747.8|12736.8|193
1715103000000|2024-05-07 17:30:00|12747.8|12736.8|12746.8|12735.8|12747.8|12736.8|12746.8|12735.8|43
1715103300000|2024-05-07 17:35:00|12747.8|12736.8|12746.8|12735.8|12748.8|12736.8|12746.8|12735.8|41
1715103600000|2024-05-07 17:40:00|12745.8|12734.8|12747.8|12736.8|12747.8|12736.8|12745.8|12734.8|22
1715103900000|2024-05-07 17:45:00|12746.8|12735.8|12744.8|12733.8|12747.8|12735.8|12743.8|12732.8|41
1715104200000|2024-05-07 17:50:00|12743.8|12732.8|12743.8|12732.8|12745.8|12733.8|12743.8|12732.8|17
1715104500000|2024-05-07 17:55:00|12742.8|12731.8|12740.8|12729.8|12743.8|12732.8|12740.8|12729.8|63
1715104800000|2024-05-07 18:00:00|12741.8|12730.8|12742.8|12731.8|12742.8|12731.8|12740.8|12730.8|38
1715105100000|2024-05-07 18:05:00|12741.8|12730.8|12741.8|12730.8|12742.8|12731.8|12741.8|12729.8|85
1715105400000|2024-05-07 18:10:00|12742.8|12731.8|12742.8|12731.8|12743.8|12731.8|12742.8|12731.8|21
1715105700000|2024-05-07 18:15:00|12741.8|12730.8|12740.8|12729.8|12742.8|12730.8|12740.8|12729.8|32
1715106000000|2024-05-07 18:20:00|12741.8|12730.8|12740.8|12729.8|12741.8|12730.8|12740.8|12729.8|77
1715106300000|2024-05-07 18:25:00|12741.8|12730.8|12739.8|12728.8|12741.8|12730.8|12739.8|12728.8|70
1715106600000|2024-05-07 18:30:00|12740.8|12727.8|12738.8|12727.8|12740.8|12727.8|12737.8|12726.8|72
1715106900000|2024-05-07 18:35:00|12739.8|12726.8|12737.8|12726.8|12739.8|12726.8|12737.8|12726.8|10
1715107200000|2024-05-07 18:40:00|12738.8|12727.8|12739.8|12728.8|12740.8|12728.8|12737.8|12726.8|43
1715107500000|2024-05-07 18:45:00|12740.8|12729.8|12740.8|12729.8|12741.8|12729.8|12739.8|12728.8|89
1715107800000|2024-05-07 18:50:00|12739.8|12728.8|12739.8|12728.8|12740.8|12729.8|12739.8|12728.8|43
1715108100000|2024-05-07 18:55:00|12738.8|12727.8|12739.8|12728.8|12740.8|12729.8|12737.8|12725.8|303
1715108400000|2024-05-07 19:00:00|12740.8|12729.8|12739.8|12727.8|12740.8|12729.8|12739.8|12727.8|21
1715108700000|2024-05-07 19:05:00|12738.8|12728.8|12740.8|12728.8|12740.8|12729.8|12738.8|12728.8|13
1715109000000|2024-05-07 19:10:00|12739.8||12739.8||12739.8||12739.8||7
1715109300000|2024-05-07 19:15:00|12738.8|12727.8|12740.8|12728.8|12740.8|12728.8|12737.8|12726.8|33
1715109600000|2024-05-07 19:20:00|12739.8|12729.8|12741.8|12730.8|12741.8|12730.8|12739.8|12729.8|22
1715109900000|2024-05-07 19:25:00|||||||||9
1715110200000|2024-05-07 19:30:00|||||||||9
1715110500000|2024-05-07 19:35:00|12742.8|12731.8|12744.8|12732.8|12744.8|12732.8|12742.8|12731.8|36
1715110800000|2024-05-07 19:40:00|12743.8|12733.8|12743.3|12733.3|12743.8|12733.8|12743.3|12731.8|51
1715111100000|2024-05-07 19:45:00|12743.8|12733.8|12744.3|12734.3|12744.3|12734.3|12743.8|12733.8|23
1715111400000|2024-05-07 19:50:00|12745.3|12735.3|12747.3|12737.3|12747.3|12737.3|12745.3|12735.3|103
1715111700000|2024-05-07 19:55:00|12746.3|12736.3|12747.8|12737.8|12748.3|12738.3|12745.3|12735.3|116
1715112000000|2024-05-07 20:00:00|12747.3|12737.3|12747.3|12737.3|12748.3|12738.3|12746.8|12736.8|43
1715112300000|2024-05-07 20:05:00|12747.8|12737.8|12749.8|12739.8|12749.8|12739.8|12747.3|12737.3|82
1715112600000|2024-05-07 20:10:00|12749.3|12739.3|12748.8|12738.8|12749.3|12739.3|12747.3|12737.3|41
1715112900000|2024-05-07 20:15:00|12748.3|12738.3|12748.8|12738.8|12748.8|12738.8|12748.3|12738.3|21
1715113200000|2024-05-07 20:20:00|12748.3|12738.3|12747.8|12737.8|12748.3|12738.3|12747.8|12737.8|28
1715113500000|2024-05-07 20:25:00|12748.3|12738.3|12747.3|12737.3|12748.3|12738.3|12747.3|12737.3|31
1715113800000|2024-05-07 20:30:00|12746.8|12736.8|12746.3|12736.3|12747.3|12737.3|12746.3|12736.3|27
1715114100000|2024-05-07 20:35:00|12745.8|12735.8|12743.8|12733.8|12746.3|12736.3|12743.8|12733.8|67
1715114400000|2024-05-07 20:40:00|12743.3|12733.3|12741.3|12731.3|12743.3|12733.3|12741.3|12731.3|46
1715114700000|2024-05-07 20:45:00|||||||||2
1715115000000|2024-05-07 20:50:00|12740.3|12730.3|12739.8|12729.8|12740.3|12730.3|12739.8|12729.8|14
1715115300000|2024-05-07 20:55:00|12740.3|12730.3|12740.3|12730.3|12740.8|12730.8|12738.8|12728.8|28
1715115600000|2024-05-07 21:00:00|12740.8|12730.8|12740.8|12730.8|12740.8|12730.8|12740.8|12730.8|0
1715115900000|2024-05-07 21:05:00|12741.3|12731.3|12743.8|12733.8|12743.8|12733.8|12741.3|12731.3|0
1715116200000|2024-05-07 21:10:00|12744.3|12734.3|12741.8|12731.8|12744.3|12734.3|12741.8|12731.8|0
1715116500000|2024-05-07 21:15:00|12751.3|12727.3|12751|12727|12751.3|12727.3|12751|12727|0
1715116800000|2024-05-07 21:20:00|12750.5|12726.5|12750.1|12726.1|12750.5|12726.5|12749.6|12725.6|0
1715117100000|2024-05-07 21:25:00|12750|12726|12750.1|12726.1|12750.1|12726.1|12750|12726|0
1715117400000|2024-05-07 21:30:00|12750|12726|12750|12726|12750.4|12726.4|12749.8|12725.8|0
1715117700000|2024-05-07 21:35:00|12750.1|12726.1|12750.2|12726.2|12750.2|12726.2|12749.8|12725.8|0
1715118000000|2024-05-07 21:40:00|12750.5|12726.5|12750.4|12726.4|12750.5|12726.5|12750.4|12726.4|0
1715118300000|2024-05-07 21:45:00|12750.7|12726.7|12750.4|12726.4|12750.7|12726.7|12750.4|12726.4|0
1715118600000|2024-05-07 21:50:00|12750.7|12726.7|12750.2|12726.2|12751.4|12727.4|12750.2|12726.2|0
1715118900000|2024-05-07 21:55:00|12750.1|12726.1|12750.9|12726.9|12750.9|12726.9|12750.1|12726.1|0
1715119200000|2024-05-07 22:00:00|12749.9|12725.9|12747.8|12723.8|12751|12727|12747|12723|0
1715119500000|2024-05-07 22:05:00|12748|12724|12745.6|12721.6|12748.4|12724.4|12744.8|12720.8|0
1715119800000|2024-05-07 22:10:00|12745.8|12721.8|12747|12723|12747|12723|12745|12721|0
1715120100000|2024-05-07 22:15:00|12747.2|12723.2|12747.4|12723.4|12747.8|12723.8|12747|12723|0
1715120400000|2024-05-07 22:20:00|12747.8|12723.8|12748.7|12724.7|12749.5|12725.5|12747.8|12723.8|0
1715120700000|2024-05-07 22:25:00|12748.8|12724.8|12750.3|12726.3|12750.3|12726.3|12748.7|12724.7|0
1715121000000|2024-05-07 22:30:00|12750.6|12726.6|12751.9|12727.9|12751.9|12727.9|12750.3|12726.3|0
1715121300000|2024-05-07 22:35:00|12752.2|12728.2|12751.7|12727.7|12752.3|12728.3|12750.9|12726.9|0
1715121600000|2024-05-07 22:40:00|12752.1|12728.1|12750.9|12726.9|12752.3|12728.3|12750.5|12726.5|0
1715121900000|2024-05-07 22:45:00|12750.5|12726.5|12751.7|12727.7|12752.5|12728.5|12750.5|12726.5|0
1715122200000|2024-05-07 22:50:00|12751.9|12727.9|12752.9|12728.9|12753.3|12729.3|12751.7|12727.7|0
1715122500000|2024-05-07 22:55:00|12753.1|12729.1|12753.3|12729.3|12753.3|12729.3|12752.5|12728.5|0
1715122800000|2024-05-07 23:00:00|12753|12729|12751.7|12727.7|12753.7|12729.7|12751.7|12727.7|0
1715123100000|2024-05-07 23:05:00|12752.1|12728.1|12754.5|12730.5|12754.9|12730.9|12752.1|12728.1|0
1715123400000|2024-05-07 23:10:00|12754.7|12730.7|12754.1|12730.1|12755.3|12731.3|12754.1|12730.1|0
1715123700000|2024-05-07 23:15:00|12754.3|12730.3|12754.5|12730.5|12755.3|12731.3|12753.7|12729.7|0
1715124000000|2024-05-07 23:20:00|12754.9|12730.9|12754.5|12730.5|12755.3|12731.3|12754.5|12730.5|0
1715124300000|2024-05-07 23:25:00|12754.9|12730.9|12752.9|12728.9|12754.9|12730.9|12752.5|12728.5|0
1715124600000|2024-05-07 23:30:00|12752.7|12728.7|12752.1|12728.1|12752.9|12728.9|12752.1|12728.1|0
1715124900000|2024-05-07 23:35:00|12751.9|12727.9|12752.5|12728.5|12752.9|12728.9|12750.9|12726.9|0
1715125200000|2024-05-07 23:40:00|12752.9|12728.9|12752.5|12728.5|12752.9|12728.9|12752.1|12728.1|0
1715125500000|2024-05-07 23:45:00|12752.3|12728.3|12752.5|12728.5|12752.5|12728.5|12751.7|12727.7|0
1715125800000|2024-05-07 23:50:00|12752.1|12728.1|12753.2|12729.2|12754.1|12730.1|12752.1|12728.1|0
1715126100000|2024-05-07 23:55:00|12752.8|12728.8|12752.4|12728.4|12752.8|12728.8|12752|12728|0
1715126400000|2024-05-08 00:00:00|12752.7|12728.7|12753.5|12729.5|12756.1|12732.1|12752.7|12728.7|0
1715126700000|2024-05-08 00:05:00|12753.6|12729.6|12754.3|12730.3|12754.3|12730.3|12752.7|12728.7|0
1715127000000|2024-05-08 00:10:00|12753.9|12729.9|12754.5|12730.5|12755.7|12731.7|12753.5|12729.5|0
1715127300000|2024-05-08 00:15:00|12754.3|12730.3|12755.3|12731.3|12755.7|12731.7|12753.7|12729.7|0
1715127600000|2024-05-08 00:20:00|12755.2|12731.2|12754.6|12730.6|12755.5|12731.5|12753.9|12729.9|0
1715127900000|2024-05-08 00:25:00|12754.2|12730.2|12753.5|12729.5|12754.6|12730.6|12753.3|12729.3|0
1715128200000|2024-05-08 00:30:00|12753.9|12729.9|12752.4|12728.4|12754.2|12730.2|12752.1|12728.1|0
1715128500000|2024-05-08 00:35:00|12752.3|12728.3|12752.6|12728.6|12752.8|12728.8|12751.7|12727.7|0
1715128800000|2024-05-08 00:40:00|12753|12729|12752.3|12728.3|12753|12729|12751.9|12727.9|0
1715129100000|2024-05-08 00:45:00|12752.6|12728.6|12747.1|12723.1|12752.6|12728.6|12746.5|12722.5|0
1715129400000|2024-05-08 00:50:00|12746.7|12722.7|12747.6|12723.6|12748|12724|12746.7|12722.7|0
1715129700000|2024-05-08 00:55:00|12747.3|12723.3|12743.3|12719.3|12748.3|12724.3|12743|12719|0
1715130000000|2024-05-08 01:00:00|12743.8|12733.8|12717.3|12707.3|12743.8|12733.8|12715.3|12705.3|3320
1715130300000|2024-05-08 01:05:00|12717.8|12707.8|12713.3|12703.3|12722.3|12712.3|12710.3|12700.3|1860
1715130600000|2024-05-08 01:10:00|12713.8|12703.8|12729.8|12719.8|12732.3|12722.3|12710.3|12700.3|1249
1715130900000|2024-05-08 01:15:00|12730.3|12720.3|12747.3|12737.3|12747.3|12737.3|12725.3|12715.3|2309
1715131200000|2024-05-08 01:20:00|12746.3|12736.3|12726.5|12716.5|12753.5|12743.5|12725.5|12715.5|1810
1715131500000|2024-05-08 01:25:00|12728.5|12718.5|12744|12734|12745.5|12735.5|12726.5|12716.5|1358
1715131800000|2024-05-08 01:30:00|12744.5|12734.5|12707.5|12697.5|12753.5|12743.5|12705|12695|9031
1715132100000|2024-05-08 01:35:00|12708|12698|12705.5|12695.5|12712.5|12702.5|12686.5|12676.5|5582
1715132400000|2024-05-08 01:40:00|12705|12695|12721.5|12711.5|12722.5|12712.5|12694.5|12684.5|6288
1715132700000|2024-05-08 01:45:00|12720.5|12710.5|12734|12724|12737|12727|12707|12697|4193
1715133000000|2024-05-08 01:50:00|12733|12723|12730|12720|12738|12728|12723|12713|2836
1715133300000|2024-05-08 01:55:00|12731|12721|12719|12709|12738|12728|12713|12703|2362
1715133600000|2024-05-08 02:00:00|12718|12708|12723|12713|12739|12729|12713|12703|2144
1715133900000|2024-05-08 02:05:00|12722|12712|12722|12712|12737|12727|12720|12710|1678
1715134200000|2024-05-08 02:10:00|12723|12713|12739|12729|12745|12735|12721|12711|3064
1715134500000|2024-05-08 02:15:00|12740|12730|12736|12726|12746|12736|12731|12721|2886
1715134800000|2024-05-08 02:20:00|12735|12725|12739|12729|12742|12732|12730|12720|2127
1715135100000|2024-05-08 02:25:00|12738|12728|12718|12708|12740|12730|12715|12705|1394
1715135400000|2024-05-08 02:30:00|12717|12707|12720|12710|12725|12715|12711|12701|1665
1715135700000|2024-05-08 02:35:00|12721|12711|12721|12711|12730|12720|12717|12707|1174
1715136000000|2024-05-08 02:40:00|12720|12710|12724|12714|12724|12714|12709|12699|1448
1715136300000|2024-05-08 02:45:00|12725|12715|12725|12715|12733|12723|12722|12712|1104
1715136600000|2024-05-08 02:50:00|12724|12714|12723|12713|12727|12717|12721|12711|1013
1715136900000|2024-05-08 02:55:00|12722|12712|12721|12711|12726|12716|12718|12708|862
1715137200000|2024-05-08 03:00:00|12722|12712|12720|12710|12723|12713|12714|12704|1224
1715137500000|2024-05-08 03:05:00|12719|12709|12709|12699|12722|12712|12709|12699|1484
1715137800000|2024-05-08 03:10:00|12710|12700|12715.3|12705.3|12718.3|12708.3|12705|12695|1873
1715138100000|2024-05-08 03:15:00|12716.3|12706.3|12711.3|12701.3|12722.3|12712.3|12710.3|12700.3|1035
1715138400000|2024-05-08 03:20:00|12712.3|12702.3|12701.3|12691.3|12716.3|12706.3|12699.3|12689.3|1347
1715138700000|2024-05-08 03:25:00|12702.3|12692.3|12689.3|12679.3|12703.3|12693.3|12686.3|12676.3|2353
1715139000000|2024-05-08 03:30:00|12690.3|12680.3|12681.3|12671.3|12690.3|12680.3|12679.3|12669.3|903
1715139300000|2024-05-08 03:35:00|12682.3|12672.3|12680.3|12670.3|12687.3|12677.3|12674.3|12664.3|1342
1715139600000|2024-05-08 03:40:00|12681.3|12671.3|12681.3|12671.3|12683.3|12673.3|12675.3|12665.3|510
1715139900000|2024-05-08 03:45:00|12679.3|12669.3|12675.3|12665.3|12682.3|12672.3|12674.3|12664.3|450
1715140200000|2024-05-08 03:50:00|12674.3|12664.3|12675.3|12665.3|12676.3|12666.3|12671.3|12661.3|539
1715140500000|2024-05-08 03:55:00|12674.3|12664.3|12670.3|12660.3|12674.3|12664.3|12665.3|12655.3|747
1715140800000|2024-05-08 04:00:00|12669.3|12659.3|12668.3|12658.3|12671.3|12661.3|12667.3|12657.3|422
1715141100000|2024-05-08 04:05:00|12669.3|12659.3|12671.3|12661.3|12672.3|12662.3|12667.3|12657.3|281
1715141400000|2024-05-08 04:10:00|12672.3|12662.3|12665.3|12655.3|12672.3|12662.3|12665.3|12655.3|519
1715141700000|2024-05-08 04:15:00|12666.3|12656.3|12663.3|12653.3|12667.3|12657.3|12663.3|12653.3|621
1715142000000|2024-05-08 04:20:00|12664.3|12654.3|12667.3|12657.3|12667.3|12657.3|12662.3|12652.3|528
1715142300000|2024-05-08 04:25:00|12666.3|12656.3|12670.3|12660.3|12671.3|12661.3|12666.3|12656.3|395
1715142600000|2024-05-08 04:30:00|12671.3|12661.3|12676.3|12666.3|12677.3|12667.3|12669.3|12659.3|521
1715142900000|2024-05-08 04:35:00|12675.3|12665.3|12676.3|12666.3|12679.3|12669.3|12674.3|12664.3|325
1715143200000|2024-05-08 04:40:00|12677.3|12667.3|12680.3|12670.3|12681.3|12671.3|12675.3|12665.3|607
1715143500000|2024-05-08 04:45:00|12681.3|12671.3|12677.3|12667.3|12681.3|12671.3|12676.3|12666.3|306
1715143800000|2024-05-08 04:50:00|12678.3|12668.3|12679.3|12669.3|12682.3|12672.3|12677.3|12667.3|229
1715144100000|2024-05-08 04:55:00|12680.3|12670.3|12675.3|12665.3|12680.3|12670.3|12675.3|12665.3|241
1715144400000|2024-05-08 05:00:00|12676.3|12666.3|12681.3|12671.3|12694.3|12684.3|12676.3|12666.3|3905
1715144700000|2024-05-08 05:05:00|12682.3|12672.3|12693.3|12683.3|12698.3|12688.3|12681.3|12671.3|1409
1715145000000|2024-05-08 05:10:00|12694.3|12684.3|12701.3|12691.3|12704.3|12694.3|12687.3|12677.3|3339
1715145300000|2024-05-08 05:15:00|12702.3|12692.3|12693.3|12683.3|12711.3|12701.3|12693.3|12683.3|1686
1715145600000|2024-05-08 05:20:00|12694.3|12684.3|12683.3|12673.3|12695.3|12685.3|12682.3|12672.3|1776
1715145900000|2024-05-08 05:25:00|12682.3|12672.3|12688.3|12678.3|12691.3|12681.3|12682.3|12672.3|2601
1715146200000|2024-05-08 05:30:00|12687.3|12677.3|12691.3|12681.3|12693.3|12683.3|12687.3|12677.3|2155
1715146500000|2024-05-08 05:35:00|12692.3|12682.3|12691.3|12681.3|12694.3|12684.3|12688.3|12678.3|1192
1715146800000|2024-05-08 05:40:00|12692.3|12682.3|12692.3|12682.3|12697.3|12687.3|12689.3|12679.3|1414
1715147100000|2024-05-08 05:45:00|12693.3|12683.3|12690.3|12680.3|12694.3|12684.3|12687.3|12677.3|1030
1715147400000|2024-05-08 05:50:00|12691.3|12681.3|12686.3|12676.3|12691.3|12681.3|12682.3|12672.3|1416
1715147700000|2024-05-08 05:55:00|12687.3|12677.3|12679.3|12669.3|12687.3|12677.3|12677.3|12667.3|1230
1715148000000|2024-05-08 06:00:00|12678.3|12668.3|12681.3|12671.3|12685.3|12675.3|12673.3|12663.3|1779
1715148300000|2024-05-08 06:05:00|12680.3|12670.3|12675.3|12665.3|12687.3|12677.3|12675.3|12665.3|1532
1715148600000|2024-05-08 06:10:00|12676.3|12666.3|12679.3|12669.3|12683.3|12673.3|12676.3|12666.3|1024
1715148900000|2024-05-08 06:15:00|12678.3|12668.3|12680.3|12670.3|12682.3|12672.3|12675.3|12665.3|1214
1715149200000|2024-05-08 06:20:00|12681.3|12671.3|12675.3|12665.3|12681.3|12671.3|12671.3|12661.3|1589
1715149500000|2024-05-08 06:25:00|12676.3|12666.3|12682.3|12672.3|12682.3|12672.3|12671.3|12661.3|1693
1715149800000|2024-05-08 06:30:00|12683.3|12673.3|12684.3|12674.3|12691.3|12681.3|12681.3|12671.3|1852
1715150100000|2024-05-08 06:35:00|12683.3|12673.3|12679.3|12669.3|12685.3|12675.3|12673.3|12663.3|3797
1715150400000|2024-05-08 06:40:00|12680.3|12670.3|12680.3|12670.3|12687.3|12677.3|12677.3|12667.3|2386
1715150700000|2024-05-08 06:45:00|12681.3|12671.3|12677.3|12667.3|12683.3|12673.3|12673.3|12663.3|2008
1715151000000|2024-05-08 06:50:00|12678.3|12668.3|12671.3|12661.3|12684.3|12674.3|12671.3|12661.3|2540
1715151300000|2024-05-08 06:55:00|12672.3|12662.3|12674.3|12664.3|12683.3|12673.3|12671.3|12661.3|4200
1715151600000|2024-05-08 07:00:00|12673.3|12663.3|12666.3|12656.3|12678.3|12668.3|12666.3|12656.3|2067
1715151900000|2024-05-08 07:05:00|12667.3|12657.3|12664.3|12654.3|12670.3|12660.3|12662.3|12652.3|2183
1715152200000|2024-05-08 07:10:00|12665.3|12655.3|12667.3|12657.3|12671.3|12661.3|12663.3|12653.3|467
1715152500000|2024-05-08 07:15:00|12668.3|12658.3|12666.3|12656.3|12670.3|12660.3|12663.3|12653.3|254
1715152800000|2024-05-08 07:20:00|12667.3|12657.3|12663.3|12653.3|12667.3|12657.3|12663.3|12653.3|212
1715153100000|2024-05-08 07:25:00|12662.3|12652.3|12667.3|12657.3|12669.3|12659.3|12662.3|12652.3|547
1715153400000|2024-05-08 07:30:00|12666.3|12656.3|12667.3|12657.3|12668.3|12658.3|12664.3|12654.3|393
1715153700000|2024-05-08 07:35:00|12668.3|12658.3|12665.3|12655.3|12669.3|12659.3|12660.3|12650.3|467
1715154000000|2024-05-08 07:40:00|12664.3|12654.3|12670.3|12660.3|12672.3|12662.3|12663.3|12653.3|413
1715154300000|2024-05-08 07:45:00|12671.3|12661.3|12671.3|12661.3|12674.3|12664.3|12669.3|12659.3|910
1715154600000|2024-05-08 07:50:00|12672.3|12662.3|12674.3|12664.3|12675.3|12665.3|12671.3|12661.3|767
1715154900000|2024-05-08 07:55:00|12675.3|12665.3|12679.3|12669.3|12680.3|12670.3|12674.3|12664.3|1063
1715155200000|2024-05-08 08:00:00|12680.3|12668.3|12670.3|12659.3|12680.3|12669.3|12670.3|12659.3|505
1715155500000|2024-05-08 08:05:00|12669.3|12658.3|12663.3|12652.3|12670.3|12659.3|12660.3|12649.3|980
1715155800000|2024-05-08 08:10:00|12662.3|12651.3|12661.3|12649.3|12664.3|12652.3|12659.3|12648.3|812
1715156100000|2024-05-08 08:15:00|12662.3|12650.3|12662.3|12651.3|12666.3|12654.3|12661.3|12650.3|479
1715156400000|2024-05-08 08:20:00|12663.3|12650.3|12669.3|12658.3|12670.3|12659.3|12662.3|12650.3|555
1715156700000|2024-05-08 08:25:00|12670.3|12659.3|12663.3|12651.3|12671.3|12660.3|12661.3|12649.3|673
1715157000000|2024-05-08 08:30:00|12667.7|12643.7|12667.1|12643.1|12668.2|12644.2|12666|12642|3
1715157300000|2024-05-08 08:35:00|12666.8|12642.8|12664.3|12640.3|12666.8|12642.8|12663.7|12639.7|145
1715157600000|2024-05-08 08:40:00|12663.9|12639.9|12657.5|12633.5|12664.2|12640.2|12657.5|12633.5|0
1715157900000|2024-05-08 08:45:00|12657.8|12633.8|12657.7|12633.7|12659.3|12635.3|12657.5|12633.5|0
1715158200000|2024-05-08 08:50:00|12657.4|12633.4|12657.4|12633.4|12658.4|12634.4|12656.9|12632.9|0
1715158500000|2024-05-08 08:55:00|12657.2|12633.2|12656.5|12632.5|12657.9|12633.9|12655.3|12631.3|0
1715158800000|2024-05-08 09:00:00|12666.3|12655.3|12660.3|12648.3|12666.3|12655.3|12656.3|12645.3|276
1715159100000|2024-05-08 09:05:00|12661.3|12649.3|12663.3|12652.3|12664.3|12653.3|12660.3|12649.3|85
1715159400000|2024-05-08 09:10:00|12661.3|12650.3|12663.3|12652.3|12664.3|12652.3|12661.3|12650.3|108
1715159700000|2024-05-08 09:15:00|12661.3|12650.3|12658.3|12647.3|12661.3|12650.3|12656.3|12645.3|255
1715160000000|2024-05-08 09:20:00|12657.3|12646.3|12655.3|12644.3|12657.3|12646.3|12654.3|12643.3|197
1715160300000|2024-05-08 09:25:00|12654.3|12643.3|12655.3|12643.3|12655.3|12644.3|12652.3|12641.3|347
1715160600000|2024-05-08 09:30:00|12656.3|12644.3|12655.3|12644.3|12656.3|12644.3|12654.3|12643.3|118
1715160900000|2024-05-08 09:35:00|12654.3|12643.3|12655.3|12644.3|12656.3|12645.3|12654.3|12643.3|197
1715161200000|2024-05-08 09:40:00|12654.3|12643.3|12656.3|12645.3|12656.3|12645.3|12654.3|12643.3|215
1715161500000|2024-05-08 09:45:00|12657.3|12646.3|12659.3|12648.3|12659.3|12648.3|12656.3|12645.3|103
1715161800000|2024-05-08 09:50:00|12660.3|12649.3|12656.3|12645.3|12660.3|12649.3|12656.3|12645.3|105
1715162100000|2024-05-08 09:55:00|12655.3|12644.3|12653.3|12642.3|12655.3|12644.3|12653.3|12642.3|117
1715162400000|2024-05-08 10:00:00|12654.3|12643.3|12654.3|12643.3|12655.3|12644.3|12650.3|12639.3|349
1715162700000|2024-05-08 10:05:00|12655.3|12644.3|12652.3|12641.3|12655.3|12644.3|12652.3|12641.3|155
1715163000000|2024-05-08 10:10:00|12651.3|12640.3|12650.3|12639.3|12651.3|12640.3|12650.3|12639.3|108
1715163300000|2024-05-08 10:15:00|12651.3|12640.3|12647.3|12636.3|12651.3|12640.3|12646.3|12635.3|573
1715163600000|2024-05-08 10:20:00|12646.3|12635.3|12647.3|12636.3|12647.3|12636.3|12646.3|12635.3|109
1715163900000|2024-05-08 10:25:00|12648.3|12637.3|12648.3|12636.3|12648.3|12637.3|12647.3|12636.3|120
1715164200000|2024-05-08 10:30:00|12647.3|12637.3|12646.3|12635.3|12648.3|12637.3|12646.3|12635.3|107
1715164500000|2024-05-08 10:35:00|12645.3|12634.3|12646.3|12635.3|12646.3|12635.3|12644.3|12633.3|89
1715164800000|2024-05-08 10:40:00|12645.3|12634.3|12646.3|12635.3|12647.3|12636.3|12645.3|12634.3|96
1715165100000|2024-05-08 10:45:00|12647.3|12636.3|12648.3|12637.3|12648.3|12637.3|12647.3|12636.3|116
1715165400000|2024-05-08 10:50:00|12647.3|12636.3|12647.3|12636.3|12648.3|12637.3|12647.3|12636.3|89
1715165700000|2024-05-08 10:55:00|12646.3|12635.3|12644.3|12633.3|12646.3|12636.3|12643.3|12632.3|146
1715166000000|2024-05-08 11:00:00|12645.3|12634.3|12644.3|12632.3|12645.3|12634.3|12643.3|12632.3|306
1715166300000|2024-05-08 11:05:00|12643.3|12633.3|12638.3|12627.3|12643.3|12633.3|12637.3|12626.3|243
1715166600000|2024-05-08 11:10:00|12637.3|12626.3|12635.3|12624.3|12638.3|12627.3|12635.3|12624.3|458
1715166900000|2024-05-08 11:15:00|12634.3|12623.3|12631.3|12620.3|12635.3|12624.3|12631.3|12620.3|382
1715167200000|2024-05-08 11:20:00|12632.3|12621.3|12630.3|12619.3|12633.3|12622.3|12629.3|12618.3|257
1715167500000|2024-05-08 11:25:00|12629.3|12618.3|12628.3|12617.3|12630.3|12619.3|12627.3|12616.3|211
1715167800000|2024-05-08 11:30:00|12627.3|12616.3|12627.3|12616.3|12629.3|12618.3|12625.3|12614.3|330
1715168100000|2024-05-08 11:35:00|12628.3|12617.3|12627.3|12615.3|12629.3|12618.3|12626.3|12615.3|161
1715168400000|2024-05-08 11:40:00|12628.3|12616.3|12629.3|12618.3|12629.3|12618.3|12628.3|12616.3|123
1715168700000|2024-05-08 11:45:00|12630.3|12619.3|12630.3|12618.3|12630.3|12619.3|12629.3|12618.3|62
1715169000000|2024-05-08 11:50:00|12629.3|12619.3|12628.3|12617.3|12630.3|12619.3|12628.3|12617.3|130
1715169300000|2024-05-08 11:55:00|12629.3|12618.3|12630.3|12619.3|12630.3|12619.3|12629.3|12618.3|191
1715169600000|2024-05-08 12:00:00|12629.3|12618.3|12632.3|12620.3|12633.3|12622.3|12629.3|12618.3|357
1715169900000|2024-05-08 12:05:00|12631.3|12621.3|12630.3|12619.3|12632.3|12621.3|12626.3|12615.3|255
1715170200000|2024-05-08 12:10:00|12629.3|12618.3|12626.3|12615.3|12630.3|12619.3|12626.3|12615.3|173
1715170500000|2024-05-08 12:15:00|12625.3|12614.3|12627.3|12616.3|12628.3|12617.3|12625.3|12614.3|144
1715170800000|2024-05-08 12:20:00|12628.3|12617.3|12629.3|12618.3|12629.3|12618.3|12627.3|12616.3|196
1715171100000|2024-05-08 12:25:00|12630.3|12619.3|12633.3|12622.3|12635.3|12624.3|12630.3|12619.3|419
1715171400000|2024-05-08 12:30:00|12634.3|12623.3|12634.3|12623.3|12635.3|12624.3|12633.3|12622.3|119
1715171700000|2024-05-08 12:35:00|12633.3|12622.3|12631.3|12619.3|12633.3|12622.3|12630.3|12619.3|134
1715172000000|2024-05-08 12:40:00|12630.3|12620.3|12634.3|12623.3|12634.3|12623.3|12630.3|12620.3|84
1715172300000|2024-05-08 12:45:00|12635.3|12624.3|12636.3|12625.3|12637.3|12626.3|12635.3|12623.3|137
1715172600000|2024-05-08 12:50:00|12635.3|12624.3|12630.3|12618.3|12635.3|12624.3|12629.3|12618.3|402
1715172900000|2024-05-08 12:55:00|12629.3|12619.3|12633.3|12622.3|12633.3|12622.3|12629.3|12618.3|346
1715173200000|2024-05-08 13:00:00|12634.3|12623.3|12636.3|12625.3|12637.3|12626.3|12632.3|12621.3|301
1715173500000|2024-05-08 13:05:00|12635.3|12624.3|12632.3|12621.3|12635.3|12624.3|12632.3|12621.3|155
1715173800000|2024-05-08 13:10:00|12631.3|12620.3|12632.3|12620.3|12633.3|12622.3|12630.3|12619.3|155
1715174100000|2024-05-08 13:15:00|12631.3|12621.3|12633.3|12622.3|12633.3|12622.3|12631.3|12620.3|139
1715174400000|2024-05-08 13:20:00|12634.3|12623.3|12631.3|12620.3|12635.3|12624.3|12631.3|12620.3|132
1715174700000|2024-05-08 13:25:00|12632.3|12621.3|12634.3|12623.3|12634.3|12623.3|12631.3|12620.3|195
1715175000000|2024-05-08 13:30:00|12633.3|12622.3|12644.3|12632.3|12644.3|12633.3|12633.3|12622.3|871
1715175300000|2024-05-08 13:35:00|12643.3|12633.3|12647.3|12636.3|12647.3|12636.3|12640.3|12629.3|364
1715175600000|2024-05-08 13:40:00|12648.3|12637.3|12655.3|12644.3|12655.3|12644.3|12645.3|12634.3|355
1715175900000|2024-05-08 13:45:00|12656.3|12645.3|12662.3|12651.3|12662.3|12651.3|12652.3|12641.3|673
1715176200000|2024-05-08 13:50:00|12663.3|12652.3|12665.3|12654.3|12665.3|12654.3|12659.3|12648.3|436
1715176500000|2024-05-08 13:55:00|12666.3|12655.3|12673.3|12662.3|12673.3|12662.3|12664.3|12653.3|812
1715176800000|2024-05-08 14:00:00|12672.3|12661.3|12685.3|12674.3|12685.3|12674.3|12672.3|12661.3|1465
1715177100000|2024-05-08 14:05:00|12684.3|12673.3|12684.3|12673.3|12684.3|12673.3|12679.3|12668.3|513
1715177400000|2024-05-08 14:10:00|12685.3|12674.3|12679.3|12668.3|12686.3|12675.3|12677.3|12666.3|491
1715177700000|2024-05-08 14:15:00|12680.3|12669.3|12675.3|12664.3|12680.3|12669.3|12675.3|12664.3|310
1715178000000|2024-05-08 14:20:00|12676.3|12665.3|12679.3|12667.3|12679.3|12668.3|12676.3|12665.3|444
1715178300000|2024-05-08 14:25:00|12678.3|12668.3|12683.3|12672.3|12683.3|12672.3|12678.3|12667.3|295
1715178600000|2024-05-08 14:30:00|12684.3|12673.3|12680.3|12669.3|12685.3|12674.3|12680.3|12669.3|463
1715178900000|2024-05-08 14:35:00|12679.3|12668.3|12680.3|12669.3|12681.3|12670.3|12678.3|12667.3|180
1715179200000|2024-05-08 14:40:00|12681.3|12670.3|12677.3|12666.3|12682.3|12671.3|12677.3|12666.3|248
1715179500000|2024-05-08 14:45:00|12676.3|12665.3|12677.3|12666.3|12679.3|12668.3|12676.3|12665.3|119
1715179800000|2024-05-08 14:50:00|12678.3|12667.3|12676.3|12664.3|12678.3|12667.3|12674.3|12663.3|220
1715180100000|2024-05-08 14:55:00|12675.3|12665.3|12674.3|12663.3|12675.3|12665.3|12674.3|12663.3|53
1715180400000|2024-05-08 15:00:00|12675.3|12664.3|12672.3|12661.3|12675.3|12664.3|12671.3|12660.3|127
1715180700000|2024-05-08 15:05:00|12673.3|12662.3|12670.3|12659.3|12674.3|12663.3|12670.3|12659.3|115
1715181000000|2024-05-08 15:10:00|12669.3|12658.3|12664.3|12653.3|12669.3|12658.3|12664.3|12653.3|194
1715181300000|2024-05-08 15:15:00|12665.3|12654.3|12665.3|12654.3|12665.3|12654.3|12660.3|12649.3|327
1715181600000|2024-05-08 15:20:00|12666.3|12655.3|12673.3|12662.3|12673.3|12662.3|12666.3|12655.3|374
1715181900000|2024-05-08 15:25:00|12674.3|12663.3|12675.3|12664.3|12678.3|12667.3|12673.3|12662.3|402
1715182200000|2024-05-08 15:30:00|12674.3|12663.3|12677.3|12666.3|12678.3|12667.3|12673.3|12662.3|136
1715182500000|2024-05-08 15:35:00|12678.3|12665.3|12676.3|12665.3|12678.3|12666.3|12674.3|12663.3|76
1715182800000|2024-05-08 15:40:00|12675.3|12664.3|12671.3|12660.3|12676.3|12665.3|12671.3|12660.3|205
1715183100000|2024-05-08 15:45:00|12672.3|12661.3|12672.3|12661.3|12674.3|12663.3|12671.3|12660.3|71
1715183400000|2024-05-08 15:50:00|12671.3|12660.3|12671.3|12660.3|12673.3|12662.3|12670.3|12659.3|107
1715183700000|2024-05-08 15:55:00|12672.3|12661.3|12675.3|12664.3|12675.3|12664.3|12671.3|12660.3|97
1715184000000|2024-05-08 16:00:00|12674.3|12663.3|12673.3|12661.3|12675.3|12664.3|12672.3|12661.3|99
1715184300000|2024-05-08 16:05:00|12672.3|12662.3|12670.3|12659.3|12672.3|12662.3|12670.3|12659.3|45
1715184600000|2024-05-08 16:10:00|||||||||38
1715184900000|2024-05-08 16:15:00|12669.3|12658.3|12670.3|12659.3|12670.3|12659.3|12669.3|12658.3|63
1715185200000|2024-05-08 16:20:00|12671.3|12660.3|12669.3|12658.3|12671.3|12660.3|12669.3|12658.3|68
1715185500000|2024-05-08 16:25:00|12670.3|12659.3|12669.3|12658.3|12671.3|12660.3|12669.3|12658.3|40
1715185800000|2024-05-08 16:30:00|12670.3|12659.3|12671.3|12660.3|12671.3|12660.3|12670.3|12659.3|29
1715186100000|2024-05-08 16:35:00|12670.3|12659.3|12670.3|12658.3|12671.3|12659.3|12669.3|12658.3|16
1715186400000|2024-05-08 16:40:00|12671.3|12659.3|12672.3|12661.3|12672.3|12661.3|12670.3|12659.3|26
1715186700000|2024-05-08 16:45:00|12673.3|12662.3|12674.3|12663.3|12674.3|12663.3|12673.3|12662.3|30
1715187000000|2024-05-08 16:50:00|12673.3|12662.3|12674.3|12663.3|12675.3|12664.3|12673.3|12662.3|47
1715187300000|2024-05-08 16:55:00|||||||||8
1715187600000|2024-05-08 17:00:00|12673.3|12662.3|12670.3|12659.3|12673.3|12662.3|12668.3|12657.3|187
1715187900000|2024-05-08 17:05:00|12669.3|12658.3|12668.3|12657.3|12670.3|12659.3|12668.3|12657.3|94
1715188200000|2024-05-08 17:10:00|12667.3|12656.3|12666.3|12655.3|12667.3|12656.3|12666.3|12655.3|123
1715188500000|2024-05-08 17:15:00|12667.3|12656.3|12667.3|12656.3|12668.3|12656.3|12667.3|12656.3|46
1715188800000|2024-05-08 17:20:00|12666.3|12655.3|12666.3|12655.3|12667.3|12656.3|12666.3|12655.3|69
1715189100000|2024-05-08 17:25:00|12667.3|12656.3|12668.3|12657.3|12668.3|12657.3|12667.3|12656.3|50
1715189400000|2024-05-08 17:30:00|12667.3|12656.3|12668.3|12657.3|12668.3|12657.3|12667.3|12656.3|25
1715189700000|2024-05-08 17:35:00|12669.3|12658.3|12669.3|12658.3|12669.3|12658.3|12668.3|12657.3|39
1715190000000|2024-05-08 17:40:00|12668.3|12657.3|12671.3|12660.3|12671.3|12660.3|12668.3|12657.3|67
1715190300000|2024-05-08 17:45:00|12672.3|12661.3|12676.3|12665.3|12676.3|12665.3|12672.3|12661.3|75
1715190600000|2024-05-08 17:50:00|12675.3|12664.3|12675.3|12664.3|12675.3|12664.3|12675.3|12664.3|20
1715190900000|2024-05-08 17:55:00|12674.3|12662.3|12674.3|12663.3|12674.3|12663.3|12673.3|12661.3|50
1715191200000|2024-05-08 18:00:00|12673.3|12662.3|12674.3|12662.3|12675.3|12663.3|12672.3|12661.3|21
1715191500000|2024-05-08 18:05:00|12673.3|12663.3|12673.3|12662.3|12674.3|12663.3|12673.3|12662.3|25
1715191800000|2024-05-08 18:10:00|12674.3|12663.3|12674.3|12663.3|12675.3|12664.3|12674.3|12663.3|32
1715192100000|2024-05-08 18:15:00|12675.3|12664.3|12674.3|12663.3|12675.3|12664.3|12674.3|12663.3|34
1715192400000|2024-05-08 18:20:00|12673.3|12662.3|12672.3|12661.3|12673.3|12662.3|12672.3|12661.3|30
1715192700000|2024-05-08 18:25:00|12673.3|12662.3|12674.3|12663.3|12674.3|12663.3|12672.3|12662.3|33
1715193000000|2024-05-08 18:30:00|12675.3|12664.3|12674.3|12663.3|12675.3|12664.3|12674.3|12662.3|60
1715193300000|2024-05-08 18:35:00|12675.3|12664.3|12676.3|12664.3|12676.3|12664.3|12674.3|12663.3|27
1715193600000|2024-05-08 18:40:00|12675.3|12665.3|12675.3|12664.3|12676.3|12665.3|12675.3|12663.3|69
1715193900000|2024-05-08 18:45:00|12674.3|12663.3|12674.3|12663.3|12674.3|12663.3|12673.3|12662.3|41
1715194200000|2024-05-08 18:50:00|12673.3|12662.3|12673.3|12662.3|12673.3|12662.3|12673.3|12662.3|29
1715194500000|2024-05-08 18:55:00|12672.3|12661.3|12672.3|12661.3|12672.3|12661.3|12671.3|12660.3|91
1715194800000|2024-05-08 19:00:00|12671.3|12660.3|12671.3|12660.3|12671.3|12660.3|12670.3|12659.3|32
1715195100000|2024-05-08 19:05:00|12672.3|12661.3|12672.3|12661.3|12672.3|12661.3|12671.3|12660.3|39
1715195400000|2024-05-08 19:10:00|12671.3|12660.3|12671.3|12660.3|12671.3|12660.3|12671.3|12660.3|24
1715195700000|2024-05-08 19:15:00|12672.3|12661.3|12671.3|12660.3|12672.3|12661.3|12671.3|12660.3|34
1715196000000|2024-05-08 19:20:00|12672.3|12661.3|12673.3|12662.3|12673.3|12662.3|12672.3|12661.3|26
1715196300000|2024-05-08 19:25:00|12672.3|12661.3|12671.3|12660.3|12672.3|12661.3|12671.3|12660.3|20
1715196600000|2024-05-08 19:30:00|12672.3|12661.3|12672.3|12661.3|12672.3|12661.3|12672.3|12661.3|20
1715196900000|2024-05-08 19:35:00|12673.3|12662.3|12673.3|12661.3|12674.3|12663.3|12672.3|12661.3|69
1715197200000|2024-05-08 19:40:00|12672.3|12662.3|12674.3|12664.3|12675.3|12664.3|12672.3|12662.3|64
1715197500000|2024-05-08 19:45:00|12674.8|12664.8|12674.8|12664.8|12676.8|12666.8|12674.8|12664.8|73
1715197800000|2024-05-08 19:50:00|12675.3|12665.3|12674.8|12664.8|12675.8|12665.8|12673.8|12663.8|79
1715198100000|2024-05-08 19:55:00|12673.8|12663.8|12672.8|12662.8|12673.8|12663.8|12672.8|12662.8|53
1715198400000|2024-05-08 20:00:00|12672.3|12662.3|12671.8|12661.8|12672.3|12662.3|12671.8|12661.8|14
1715198700000|2024-05-08 20:05:00|||||||||3
1715199000000|2024-05-08 20:10:00|12672.3|12662.3|12671.8|12661.8|12672.3|12662.3|12671.8|12661.8|21
1715199300000|2024-05-08 20:15:00|12672.3|12662.3|12672.3|12662.3|12672.3|12662.3|12672.3|12662.3|3
1715199600000|2024-05-08 20:20:00|12671.8|12661.8|12672.8|12662.8|12672.8|12662.8|12671.8|12661.8|9
1715199900000|2024-05-08 20:25:00|||||||||4
1715200200000|2024-05-08 20:30:00|12673.3|12663.3|12673.3|12663.3|12673.3|12663.3|12672.8|12662.8|29
1715200500000|2024-05-08 20:35:00|||||||||2
1715200800000|2024-05-08 20:40:00|12673.8|12663.8|12673.3|12663.3|12673.8|12663.8|12673.3|12663.3|29
1715201100000|2024-05-08 20:45:00|12673.8|12663.8|12672.8|12662.8|12673.8|12663.8|12672.3|12662.3|29
1715201400000|2024-05-08 20:50:00|12671.8|12661.8|12671.8|12661.8|12672.8|12662.8|12671.8|12661.8|29
1715201700000|2024-05-08 20:55:00|12671.3|12661.3|12671.3|12661.3|12671.8|12661.8|12671.3|12661.3|11
1715202000000|2024-05-08 21:00:00|12670.8|12660.8|12667.8|12657.8|12670.8|12660.8|12667.8|12657.8|5
1715202300000|2024-05-08 21:05:00|12668.3|12658.3|12667.8|12657.8|12668.3|12658.3|12667.8|12657.8|1
1715202600000|2024-05-08 21:10:00|||||||||1
1715202900000|2024-05-08 21:15:00|12674.8|12650.8|12674.8|12650.8|12675|12651|12674.7|12650.7|0
1715203200000|2024-05-08 21:20:00|12674.9|12650.9|12674.7|12650.7|12674.9|12650.9|12674.7|12650.7|0
1715203500000|2024-05-08 21:25:00|12674.4|12650.4|12674.6|12650.6|12674.7|12650.7|12674.1|12650.1|0
1715203800000|2024-05-08 21:30:00|12674|12650|12672.8|12648.8|12674|12650|12672.8|12648.8|0
1715204100000|2024-05-08 21:35:00|12672.7|12648.7|12672.5|12648.5|12672.7|12648.7|12672.1|12648.1|0
1715204400000|2024-05-08 21:40:00|12672.6|12648.6|12673.1|12649.1|12673.2|12649.2|12672.5|12648.5|0
1715204700000|2024-05-08 21:45:00|12673|12649|12672.9|12648.9|12673|12649|12672.4|12648.4|0
1715205000000|2024-05-08 21:50:00|12673|12649|12673.3|12649.3|12673.5|12649.5|12672.9|12648.9|0
1715205300000|2024-05-08 21:55:00|12673.4|12649.4|12673|12649|12673.5|12649.5|12672.8|12648.8|0
1715205600000|2024-05-08 22:00:00|12673.8|12649.8|12674.1|12650.1|12674.3|12650.3|12671.9|12647.9|0
1715205900000|2024-05-08 22:05:00|12674.3|12650.3|12674.9|12650.9|12675.3|12651.3|12674.1|12650.1|0
1715206200000|2024-05-08 22:10:00|12675.3|12651.3|12676.1|12652.1|12676.5|12652.5|12674.9|12650.9|0
1715206500000|2024-05-08 22:15:00|12675.7|12651.7|12676.9|12652.9|12676.9|12652.9|12675.7|12651.7|0
1715206800000|2024-05-08 22:20:00|12676.5|12652.5|12678.1|12654.1|12678.1|12654.1|12676.5|12652.5|0
1715207100000|2024-05-08 22:25:00|12677.7|12653.7|12679.4|12655.4|12679.4|12655.4|12677.4|12653.4|0
1715207400000|2024-05-08 22:30:00|12679.6|12655.6|12679.1|12655.1|12679.8|12655.8|12678.7|12654.7|0
1715207700000|2024-05-08 22:35:00|12678.8|12654.8|12678.3|12654.3|12679.5|12655.5|12678.3|12654.3|0
1715208000000|2024-05-08 22:40:00|12678|12654|12677.5|12653.5|12678.3|12654.3|12677.5|12653.5|0
1715208300000|2024-05-08 22:45:00|12677.9|12653.9|12677.1|12653.1|12677.9|12653.9|12677.1|12653.1|0
1715208600000|2024-05-08 22:50:00|12677.5|12653.5|12677.9|12653.9|12677.9|12653.9|12677.1|12653.1|0
1715208900000|2024-05-08 22:55:00|12677.6|12653.6|12677.5|12653.5|12677.9|12653.9|12677.5|12653.5|0
1715209200000|2024-05-08 23:00:00|12677.1|12653.1|12676.3|12652.3|12677.5|12653.5|12675.5|12651.5|0
1715209500000|2024-05-08 23:05:00|12676.1|12652.1|12675.9|12651.9|12676.7|12652.7|12675.9|12651.9|0
1715209800000|2024-05-08 23:10:00|12676.3|12652.3|12675.1|12651.1|12676.7|12652.7|12675.1|12651.1|0
1715210100000|2024-05-08 23:15:00|12674.9|12650.9|12675.6|12651.6|12676|12652|12674.7|12650.7|0
1715210400000|2024-05-08 23:20:00|12676|12652|12677.2|12653.2|12677.2|12653.2|12676|12652|0
1715210700000|2024-05-08 23:25:00|12676.9|12652.9|12676.8|12652.8|12677.2|12653.2|12676.4|12652.4|0
1715211300000|2024-05-08 23:35:00|12676.5|12652.5|12677.2|12653.2|12677.2|12653.2|12676.4|12652.4|0
1715211600000|2024-05-08 23:40:00|12677.6|12653.6|12678|12654|12678.4|12654.4|12677.2|12653.2|0
1715211900000|2024-05-08 23:45:00|12677.7|12653.7|12676.9|12652.9|12677.7|12653.7|12676.9|12652.9|0
1715212200000|2024-05-08 23:50:00|12676.6|12652.6|12675.7|12651.7|12676.6|12652.6|12674.9|12650.9|0
1715212500000|2024-05-08 23:55:00|12675.9|12651.9|12675.7|12651.7|12676.1|12652.1|12675.7|12651.7|0
1715212800000|2024-05-09 00:00:00|12676.1|12652.1|12676.1|12652.1|12676.1|12652.1|12674.1|12650.1|0
1715213100000|2024-05-09 00:05:00|12676.5|12652.5|12674.5|12650.5|12676.5|12652.5|12674.5|12650.5|0
1715213400000|2024-05-09 00:10:00|12674.9|12650.9|12672.8|12648.8|12674.9|12650.9|12671.6|12647.6|0
1715213700000|2024-05-09 00:15:00|12673.5|12649.5|12675.4|12651.4|12675.4|12651.4|12673.5|12649.5|0
1715214000000|2024-05-09 00:20:00|12675.1|12651.1|12674.2|12650.2|12675.4|12651.4|12674|12650|0
1715214300000|2024-05-09 00:25:00|12674.5|12650.5|12674.3|12650.3|12675.3|12651.3|12673.8|12649.8|0
1715214600000|2024-05-09 00:30:00|12674.6|12650.6|12675.9|12651.9|12675.9|12651.9|12674.6|12650.6|0
1715214900000|2024-05-09 00:35:00|12675.5|12651.5|12676.4|12652.4|12677.1|12653.1|12675.5|12651.5|0
1715215200000|2024-05-09 00:40:00|12676.8|12652.8|12675.9|12651.9|12676.8|12652.8|12675.4|12651.4|0
1715215500000|2024-05-09 00:45:00|12676.2|12652.2|12676.8|12652.8|12677.1|12653.1|12675.7|12651.7|0
1715215800000|2024-05-09 00:50:00|12677|12653|12678|12654|12678|12654|12676.8|12652.8|0
1715216100000|2024-05-09 00:55:00|12678.2|12654.2|12675.9|12651.9|12678.2|12654.2|12675.9|12651.9|0
1715216400000|2024-05-09 01:00:00|12669.3|12659.3|12683.3|12673.3|12688.3|12678.3|12668.8|12658.8|2816
1715216700000|2024-05-09 01:05:00|12682.8|12672.8|12681.8|12671.8|12685.8|12675.8|12679.8|12669.8|523
1715217000000|2024-05-09 01:10:00|12682.8|12672.8|12693.3|12683.3|12693.8|12683.8|12682.8|12672.8|676
1715217300000|2024-05-09 01:15:00|12692.8|12682.8|12682.3|12672.3|12702.8|12692.8|12673.8|12663.8|1966
1715217600000|2024-05-09 01:20:00|12681.8|12671.8|12682.8|12672.8|12688.8|12678.8|12675.3|12665.3|694
1715217900000|2024-05-09 01:25:00|12681.8|12671.8|12694.8|12684.8|12701.3|12691.3|12681.8|12671.8|2553
1715218200000|2024-05-09 01:30:00|12694.3|12684.3|12699.8|12689.8|12716.8|12706.8|12670.8|12660.8|12598
1715218500000|2024-05-09 01:35:00|12700.8|12690.8|12670.8|12660.8|12702.8|12692.8|12666.8|12656.8|4895
1715218800000|2024-05-09 01:40:00|12671.3|12661.3|12690.8|12680.8|12701.8|12691.8|12671.3|12661.3|3750
1715219100000|2024-05-09 01:45:00|12691.3|12681.3|12689.3|12679.3|12713.3|12703.3|12677.3|12667.3|5150
1715219400000|2024-05-09 01:50:00|12688.3|12678.3|12702.3|12692.3|12705.3|12695.3|12676.3|12666.3|4112
1715219700000|2024-05-09 01:55:00|12703.3|12693.3|12714.3|12704.3|12723.3|12713.3|12695.3|12685.3|3502
1715220000000|2024-05-09 02:00:00|12716.3|12706.3|12693.3|12683.3|12720.3|12710.3|12687.3|12677.3|4169
1715220300000|2024-05-09 02:05:00|12694.3|12684.3|12689.3|12679.3|12702.3|12692.3|12678.3|12668.3|3251
1715220600000|2024-05-09 02:10:00|12690.3|12680.3|12702.3|12692.3|12707.3|12697.3|12690.3|12680.3|1594
1715220900000|2024-05-09 02:15:00|12703.3|12693.3|12685.3|12675.3|12710.3|12700.3|12685.3|12675.3|2054
1715221200000|2024-05-09 02:20:00|12687.3|12677.3|12681.3|12671.3|12690.3|12680.3|12679.3|12669.3|1954
1715221500000|2024-05-09 02:25:00|12682.3|12672.3|12672.3|12662.3|12682.3|12672.3|12672.3|12662.3|2101
1715221800000|2024-05-09 02:30:00|12671.3|12661.3|12692.3|12682.3|12694.3|12684.3|12668.3|12658.3|2187
1715222100000|2024-05-09 02:35:00|12691.3|12681.3|12697.3|12687.3|12698.3|12688.3|12690.3|12680.3|1386
1715222400000|2024-05-09 02:40:00|12698.3|12688.3|12685.3|12675.3|12699.3|12689.3|12681.3|12671.3|1511
1715222700000|2024-05-09 02:45:00|12686.3|12676.3|12695.3|12685.3|12699.3|12689.3|12686.3|12676.3|1306
1715223000000|2024-05-09 02:50:00|12696.3|12686.3|12704.3|12694.3|12704.3|12694.3|12688.3|12678.3|1405
1715223300000|2024-05-09 02:55:00|12705.3|12695.3|12731.3|12721.3|12734.3|12724.3|12704.3|12694.3|3899
1715223600000|2024-05-09 03:00:00|12732.3|12722.3|12722.3|12712.3|12734.3|12724.3|12720.3|12710.3|2644
1715223900000|2024-05-09 03:05:00|12723.3|12713.3|12731.3|12721.3|12733.3|12723.3|12713.3|12703.3|2381
1715224200000|2024-05-09 03:10:00|12732.3|12722.3|12723.3|12713.3|12732.3|12722.3|12717.3|12707.3|1486
1715224500000|2024-05-09 03:15:00|12724.3|12714.3|12733.3|12723.3|12735.3|12725.3|12721.3|12711.3|1805
1715224800000|2024-05-09 03:20:00|12734.3|12724.3|12730.3|12720.3|12740.3|12730.3|12729.3|12719.3|2280
1715225100000|2024-05-09 03:25:00|12729.3|12719.3|12740.3|12730.3|12740.3|12730.3|12723.3|12713.3|1708
1715225400000|2024-05-09 03:30:00|12741.3|12731.3|12745.1|12735.1|12752.1|12742.1|12737.3|12727.3|928
1715225700000|2024-05-09 03:35:00|12744.1|12734.1|12747.1|12737.1|12748.1|12738.1|12740.1|12730.1|532
1715226000000|2024-05-09 03:40:00|12748.1|12738.1|12742.1|12732.1|12748.1|12738.1|12741.1|12731.1|520
1715226300000|2024-05-09 03:45:00|12743.1|12733.1|12743.1|12733.1|12746.1|12736.1|12739.1|12729.1|446
1715226600000|2024-05-09 03:50:00|12742.1|12732.1|12742.1|12732.1|12744.1|12734.1|12739.1|12729.1|291
1715226900000|2024-05-09 03:55:00|12743.1|12733.1|12741.1|12731.1|12743.1|12733.1|12739.1|12729.1|281
1715227200000|2024-05-09 04:00:00|12740.1|12730.1|12741.1|12731.1|12741.1|12731.1|12736.1|12726.1|417
1715227500000|2024-05-09 04:05:00|12740.1|12730.1|12744.1|12734.1|12747.1|12737.1|12740.1|12730.1|409
1715227800000|2024-05-09 04:10:00|12745.1|12735.1|12746.1|12736.1|12747.1|12737.1|12744.1|12734.1|237
1715228100000|2024-05-09 04:15:00|12745.1|12735.1|12745.1|12735.1|12749.1|12739.1|12744.1|12734.1|364
1715228400000|2024-05-09 04:20:00|12744.1|12734.1|12744.1|12734.1|12745.1|12735.1|12740.1|12730.1|506
1715228700000|2024-05-09 04:25:00|12743.1|12733.1|12744.1|12734.1|12744.1|12734.1|12741.1|12731.1|306
1715229000000|2024-05-09 04:30:00|12743.1|12733.1|12744.1|12734.1|12746.1|12736.1|12743.1|12733.1|414
1715229300000|2024-05-09 04:35:00|12745.1|12735.1|12743.1|12733.1|12746.1|12736.1|12743.1|12733.1|197
1715229600000|2024-05-09 04:40:00|12744.1|12734.1|12744.1|12734.1|12744.1|12734.1|12741.1|12731.1|303
1715229900000|2024-05-09 04:45:00|12745.1|12735.1|12746.1|12736.1|12746.1|12736.1|12744.1|12734.1|287
1715230200000|2024-05-09 04:50:00|12745.1|12735.1|12744.1|12734.1|12747.1|12737.1|12743.1|12733.1|462
1715230500000|2024-05-09 04:55:00|12743.1|12733.1|12740.1|12730.1|12744.1|12734.1|12740.1|12730.1|528
1715230800000|2024-05-09 05:00:00|12739.1|12729.1|12729.1|12719.1|12742.1|12732.1|12723.1|12713.1|3437
1715231100000|2024-05-09 05:05:00|12728.1|12718.1|12720.1|12710.1|12729.1|12719.1|12710.1|12700.1|1831
1715231400000|2024-05-09 05:10:00|12721.1|12711.1|12718.1|12708.1|12726.1|12716.1|12717.1|12707.1|1286
1715231700000|2024-05-09 05:15:00|12717.1|12707.1|12704.1|12694.1|12717.1|12707.1|12704.1|12694.1|1529
1715232000000|2024-05-09 05:20:00|12703.1|12693.1|12703.1|12693.1|12708.1|12698.1|12702.1|12692.1|988
1715232300000|2024-05-09 05:25:00|12704.1|12694.1|12695.1|12685.1|12705.1|12695.1|12695.1|12685.1|1439
1715232600000|2024-05-09 05:30:00|12694.1|12684.1|12699.1|12689.1|12702.1|12692.1|12690.1|12680.1|1718
1715232900000|2024-05-09 05:35:00|12700.1|12690.1|12701.1|12691.1|12705.1|12695.1|12698.1|12688.1|1237
1715233200000|2024-05-09 05:40:00|12700.1|12690.1|12709.1|12699.1|12714.1|12704.1|12700.1|12690.1|1404
1715233500000|2024-05-09 05:45:00|12711.1|12701.1|12711.1|12701.1|12721.1|12711.1|12704.1|12694.1|2050
1715233800000|2024-05-09 05:50:00|12712.1|12702.1|12712.1|12702.1|12718.1|12708.1|12706.1|12696.1|1402
1715234100000|2024-05-09 05:55:00|12713.1|12703.1|12707.1|12697.1|12713.1|12703.1|12707.1|12697.1|1089
1715234400000|2024-05-09 06:00:00|12708.1|12698.1|12695.1|12685.1|12709.1|12699.1|12694.1|12684.1|1720
1715234700000|2024-05-09 06:05:00|12696.1|12686.1|12694.1|12684.1|12697.1|12687.1|12691.1|12681.1|1183
1715235000000|2024-05-09 06:10:00|12695.1|12685.1|12688.1|12678.1|12697.1|12687.1|12684.1|12674.1|1926
1715235300000|2024-05-09 06:15:00|12687.1|12677.1|12696.1|12686.1|12698.1|12688.1|12687.1|12677.1|1128
1715235600000|2024-05-09 06:20:00|12695.1|12685.1|12709.1|12699.1|12709.1|12699.1|12695.1|12685.1|1371
1715235900000|2024-05-09 06:25:00|12710.1|12700.1|12704.1|12694.1|12710.1|12700.1|12703.1|12693.1|1289
1715236200000|2024-05-09 06:30:00|12706.1|12696.1|12714.1|12704.1|12723.1|12713.1|12706.1|12696.1|1412
1715236500000|2024-05-09 06:35:00|12715.1|12705.1|12718.1|12708.1|12719.1|12709.1|12709.1|12699.1|1158
1715236800000|2024-05-09 06:40:00|12717.1|12707.1|12721.1|12711.1|12721.1|12711.1|12712.1|12702.1|1184
1715237100000|2024-05-09 06:45:00|12720.1|12710.1|12723.1|12713.1|12728.1|12718.1|12718.1|12708.1|1742
1715237400000|2024-05-09 06:50:00|12724.1|12714.1|12715.1|12705.1|12724.1|12714.1|12713.1|12703.1|1762
1715237700000|2024-05-09 06:55:00|12716.1|12706.1|12711.1|12701.1|12716.1|12706.1|12710.1|12700.1|1732
1715238000000|2024-05-09 07:00:00|12712.1|12702.1|12717.1|12707.1|12720.1|12710.1|12705.1|12695.1|2348
1715238300000|2024-05-09 07:05:00|12716.1|12706.1|12723.1|12713.1|12723.1|12713.1|12716.1|12706.1|1260
1715238600000|2024-05-09 07:10:00|12722.1|12712.1|12724.1|12714.1|12725.1|12715.1|12721.1|12711.1|810
1715238900000|2024-05-09 07:15:00|12725.1|12715.1|12725.1|12715.1|12725.1|12715.1|12721.1|12711.1|856
1715239200000|2024-05-09 07:20:00|12724.1|12714.1|12724.1|12714.1|12726.1|12716.1|12724.1|12714.1|559
1715239500000|2024-05-09 07:25:00|12725.1|12715.1|12724.1|12714.1|12726.1|12716.1|12723.1|12713.1|294
1715239800000|2024-05-09 07:30:00|12723.1|12713.1|12725.1|12715.1|12726.1|12716.1|12721.1|12711.1|250
1715240100000|2024-05-09 07:35:00|12724.1|12714.1|12724.1|12714.1|12724.1|12714.1|12722.1|12712.1|154
1715240400000|2024-05-09 07:40:00|12723.1|12713.1|12722.1|12712.1|12723.1|12713.1|12720.1|12710.1|526
1715240700000|2024-05-09 07:45:00|12723.1|12713.1|12724.1|12714.1|12725.1|12715.1|12723.1|12713.1|323
1715241000000|2024-05-09 07:50:00|12723.1|12713.1|12724.1|12714.1|12725.1|12715.1|12723.1|12713.1|176
1715241300000|2024-05-09 07:55:00|12725.1|12715.1|12732.1|12722.1|12732.1|12722.1|12724.1|12714.1|1028
1715241600000|2024-05-09 08:00:00|12731.1|12721.1|12720.1|12709.1|12732.1|12721.1|12720.1|12709.1|664
1715241900000|2024-05-09 08:05:00|12721.1|12710.1|12726.1|12715.1|12727.1|12715.1|12721.1|12710.1|360
1715242200000|2024-05-09 08:10:00|12727.1|12714.1|12729.1|12718.1|12730.1|12718.1|12725.1|12714.1|610
1715242500000|2024-05-09 08:15:00|12728.1|12717.1|12725.1|12714.1|12729.1|12718.1|12725.1|12714.1|208
1715242800000|2024-05-09 08:20:00|12726.1|12713.1|12723.1|12711.1|12726.1|12715.1|12720.1|12709.1|496
1715243100000|2024-05-09 08:25:00|12722.1|12712.1|12717.1|12706.1|12723.1|12712.1|12714.1|12703.1|716
1715243400000|2024-05-09 08:30:00|12723.5|12699.5|12720.4|12696.4|12723.5|12699.5|12719.3|12695.3|0
1715243700000|2024-05-09 08:35:00|12720.2|12696.2|12721.1|12697.1|12721.1|12697.1|12719.1|12695.1|70
1715244000000|2024-05-09 08:40:00|12720.9|12696.9|12721.5|12697.5|12722|12698|12720.4|12696.4|0
1715244300000|2024-05-09 08:45:00|12721.3|12697.3|12720.2|12696.2|12721.8|12697.8|12720.2|12696.2|0
1715244600000|2024-05-09 08:50:00|12720|12696|12719.4|12695.4|12720.5|12696.5|12718.7|12694.7|0
1715244900000|2024-05-09 08:55:00|12719.8|12695.8|12719.3|12695.3|12720.5|12696.5|12718.5|12694.5|0
1715245200000|2024-05-09 09:00:00|12716.1|12704.1|12719.1|12707.1|12721.1|12710.1|12716.1|12704.1|438
1715245500000|2024-05-09 09:05:00|12720.1|12708.1|12722.1|12710.1|12722.1|12710.1|12720.1|12708.1|73
1715245800000|2024-05-09 09:10:00|12724.1|12711.1|12721.1|12709.1|12725.1|12714.1|12720.1|12709.1|192
1715246100000|2024-05-09 09:15:00|12720.1|12710.1|12717.1|12706.1|12720.1|12710.1|12714.1|12703.1|404
1715246400000|2024-05-09 09:20:00|12718.1|12707.1|12718.1|12706.1|12721.1|12710.1|12717.1|12706.1|96
1715246700000|2024-05-09 09:25:00|12719.1|12707.1|12719.1|12708.1|12722.1|12710.1|12719.1|12707.1|109
1715247000000|2024-05-09 09:30:00|12720.1|12709.1|12722.1|12711.1|12723.1|12712.1|12720.1|12709.1|38
1715247300000|2024-05-09 09:35:00|12723.1|12710.1|12726.1|12715.1|12726.1|12715.1|12722.1|12710.1|83
1715247600000|2024-05-09 09:40:00|12727.1|12716.1|12729.1|12718.1|12732.1|12721.1|12727.1|12716.1|204
1715247900000|2024-05-09 09:45:00|12728.1|12717.1|12727.1|12716.1|12729.1|12718.1|12727.1|12716.1|71
1715248200000|2024-05-09 09:50:00|12726.1|12715.1|12731.1|12720.1|12731.1|12720.1|12726.1|12715.1|86
1715248500000|2024-05-09 09:55:00|12730.1|12719.1|12733.1|12722.1|12734.1|12723.1|12730.1|12719.1|301
1715248800000|2024-05-09 10:00:00|12734.1|12723.1|12736.1|12725.1|12737.1|12726.1|12733.1|12722.1|175
1715249100000|2024-05-09 10:05:00|12737.1|12724.1|12738.1|12727.1|12738.1|12727.1|12735.1|12724.1|65
1715249400000|2024-05-09 10:10:00|12739.1|12728.1|12743.1|12732.1|12752.1|12741.1|12739.1|12727.1|1695
1715249700000|2024-05-09 10:15:00|12742.1|12731.1|12741.1|12730.1|12743.1|12732.1|12737.1|12726.1|187
1715250000000|2024-05-09 10:20:00|12742.1|12731.1|12741.1|12730.1|12743.1|12732.1|12739.1|12728.1|156
1715250300000|2024-05-09 10:25:00|12742.1|12731.1|12743.1|12732.1|12744.1|12733.1|12741.1|12730.1|92
1715250600000|2024-05-09 10:30:00|12744.1|12733.1|12745.1|12734.1|12747.1|12735.1|12743.1|12733.1|185
1715250900000|2024-05-09 10:35:00|12744.1|12733.1|12749.1|12738.1|12749.1|12738.1|12744.1|12733.1|239
1715251200000|2024-05-09 10:40:00|12748.1|12737.1|12748.1|12737.1|12748.1|12737.1|12746.1|12735.1|88
1715251500000|2024-05-09 10:45:00|12747.1|12736.1|12746.1|12735.1|12748.1|12737.1|12745.1|12733.1|162
1715251800000|2024-05-09 10:50:00|12747.1|12734.1|12746.1|12735.1|12747.1|12736.1|12746.1|12734.1|98
1715252100000|2024-05-09 10:55:00|12747.1|12736.1|12747.1|12736.1|12747.1|12736.1|12746.1|12735.1|106
1715252400000|2024-05-09 11:00:00|12748.1|12735.1|12747.1|12736.1|12748.1|12736.1|12745.1|12734.1|83
1715252700000|2024-05-09 11:05:00|12748.1|12735.1|12746.1|12735.1|12748.1|12736.1|12745.1|12734.1|36
1715253000000|2024-05-09 11:10:00|12745.1|12734.1|12747.1|12736.1|12747.1|12736.1|12745.1|12733.1|60
1715253300000|2024-05-09 11:15:00|12746.1|12735.1|12748.1|12737.1|12748.1|12737.1|12745.1|12734.1|89
1715253600000|2024-05-09 11:20:00|12747.1|12736.1|12747.1|12736.1|12748.1|12737.1|12746.1|12734.1|111
1715253900000|2024-05-09 11:25:00|12746.1|12735.1|12744.1|12733.1|12746.1|12735.1|12742.1|12731.1|122
1715254200000|2024-05-09 11:30:00|12745.1|12732.1|12743.1|12732.1|12745.1|12734.1|12742.1|12731.1|78
1715254500000|2024-05-09 11:35:00|12744.1|12733.1|12745.1|12734.1|12746.1|12735.1|12743.1|12732.1|59
1715254800000|2024-05-09 11:40:00|12744.1|12733.1|12747.1|12736.1|12747.1|12736.1|12744.1|12733.1|103
1715255100000|2024-05-09 11:45:00|12746.1|12735.1|12749.1|12737.1|12749.1|12738.1|12746.1|12735.1|103
1715255400000|2024-05-09 11:50:00|12748.1|12738.1|12748.1|12737.1|12749.1|12738.1|12747.1|12736.1|26
1715255700000|2024-05-09 11:55:00|12747.1|12736.1|12747.1|12736.1|12748.1|12737.1|12747.1|12736.1|50
1715256000000|2024-05-09 12:00:00|12748.1|12735.1|12747.1|12736.1|12748.1|12737.1|12745.1|12734.1|61
1715256300000|2024-05-09 12:05:00|12748.1|12735.1|12747.1|12736.1|12748.1|12737.1|12747.1|12735.1|55
1715256600000|2024-05-09 12:10:00|12746.1|12735.1|12748.1|12736.1|12748.1|12737.1|12745.1|12734.1|77
1715256900000|2024-05-09 12:15:00|12747.1|12735.1|12749.1|12738.1|12750.1|12739.1|12747.1|12735.1|176
1715257200000|2024-05-09 12:20:00|12750.1|12739.1|12753.1|12742.1|12753.1|12742.1|12749.1|12739.1|173
1715257500000|2024-05-09 12:25:00|12752.1|12741.1|12753.1|12741.1|12755.1|12744.1|12752.1|12741.1|171
1715257800000|2024-05-09 12:30:00|12755.1|12742.1|12767.1|12756.1|12772.1|12761.1|12755.1|12742.1|1485
1715258100000|2024-05-09 12:35:00|12766.1|12755.1|12772.1|12761.1|12772.1|12761.1|12765.1|12754.1|521
1715258400000|2024-05-09 12:40:00|12771.1|12760.1|12771.1|12760.1|12774.1|12763.1|12770.1|12759.1|528
1715258700000|2024-05-09 12:45:00|12772.1|12761.1|12768.1|12757.1|12772.1|12761.1|12767.1|12756.1|218
1715259000000|2024-05-09 12:50:00|12769.1|12758.1|12769.1|12758.1|12770.1|12759.1|12767.1|12756.1|170
1715259300000|2024-05-09 12:55:00|12768.1|12757.1|12767.1|12756.1|12770.1|12759.1|12766.1|12755.1|179
1715259600000|2024-05-09 13:00:00|12766.1|12755.1|12762.1|12751.1|12766.1|12755.1|12762.1|12751.1|200
1715259900000|2024-05-09 13:05:00|12763.1|12750.1|12765.1|12754.1|12766.1|12754.1|12762.1|12750.1|123
1715260200000|2024-05-09 13:10:00|12764.1|12753.1|12763.1|12752.1|12766.1|12755.1|12763.1|12752.1|126
1715260500000|2024-05-09 13:15:00|12762.1|12751.1|12766.1|12755.1|12767.1|12756.1|12761.1|12750.1|118
1715260800000|2024-05-09 13:20:00|12765.1|12754.1|12769.1|12758.1|12769.1|12758.1|12764.1|12753.1|181
1715261100000|2024-05-09 13:25:00|12768.1|12757.1|12762.1|12751.1|12771.1|12760.1|12762.1|12751.1|293
1715261400000|2024-05-09 13:30:00|12763.1|12752.1|12755.1|12744.1|12768.1|12757.1|12752.1|12741.1|801
1715261700000|2024-05-09 13:35:00|12754.1|12743.1|12748.1|12736.1|12754.1|12744.1|12744.1|12733.1|1694
1715262000000|2024-05-09 13:40:00|12747.1|12735.1|12751.1|12740.1|12752.1|12740.1|12746.1|12735.1|598
1715262300000|2024-05-09 13:45:00|12750.1|12739.1|12755.1|12744.1|12757.1|12746.1|12747.1|12736.1|722
1715262600000|2024-05-09 13:50:00|12754.1|12743.1|12753.1|12742.1|12756.1|12745.1|12752.1|12741.1|365
1715262900000|2024-05-09 13:55:00|12752.1|12741.1|12753.1|12742.1|12755.1|12744.1|12751.1|12740.1|124
1715263200000|2024-05-09 14:00:00|12752.1|12741.1|12755.1|12744.1|12759.1|12748.1|12752.1|12741.1|240
1715263500000|2024-05-09 14:05:00|12754.1|12743.1|12758.1|12747.1|12758.1|12747.1|12754.1|12743.1|198
1715263800000|2024-05-09 14:10:00|12759.1|12746.1|12755.1|12744.1|12759.1|12748.1|12755.1|12744.1|300
1715264100000|2024-05-09 14:15:00|12754.1|12743.1|12757.1|12746.1|12759.1|12748.1|12754.1|12743.1|148
1715264400000|2024-05-09 14:20:00|12758.1|12747.1|12763.1|12752.1|12764.1|12752.1|12757.1|12746.1|320
1715264700000|2024-05-09 14:25:00|12762.1|12751.1|12764.1|12753.1|12765.1|12754.1|12762.1|12751.1|188
1715265000000|2024-05-09 14:30:00|12765.1|12754.1|12764.1|12753.1|12766.1|12755.1|12763.1|12752.1|301
1715265300000|2024-05-09 14:35:00|12765.1|12754.1|12766.1|12755.1|12767.1|12756.1|12765.1|12754.1|233
1715265600000|2024-05-09 14:40:00|12765.1|12754.1|12762.1|12751.1|12766.1|12755.1|12762.1|12751.1|121
1715265900000|2024-05-09 14:45:00|12763.1|12752.1|12763.1|12752.1|12764.1|12753.1|12762.1|12751.1|66
1715266200000|2024-05-09 14:50:00|12762.1|12751.1|12764.1|12753.1|12764.1|12753.1|12762.1|12751.1|74
1715266500000|2024-05-09 14:55:00|12763.1|12752.1|12766.1|12755.1|12766.1|12755.1|12763.1|12752.1|281
1715266800000|2024-05-09 15:00:00|12765.1|12754.1|12762.1|12751.1|12766.1|12755.1|12761.1|12750.1|343
1715267100000|2024-05-09 15:05:00|12763.1|12752.1|12765.1|12754.1|12765.1|12754.1|12763.1|12752.1|110
1715267400000|2024-05-09 15:10:00|12764.1|12753.1|12765.1|12754.1|12767.1|12756.1|12764.1|12753.1|278
1715267700000|2024-05-09 15:15:00|12766.1|12755.1|12765.1|12754.1|12767.1|12756.1|12765.1|12753.1|142
1715268000000|2024-05-09 15:20:00|12764.1|12753.1|12764.1|12753.1|12766.1|12755.1|12764.1|12753.1|113
1715268300000|2024-05-09 15:25:00|12765.1|12754.1|12766.1|12755.1|12766.1|12755.1|12764.1|12753.1|131
1715268600000|2024-05-09 15:30:00|12765.1|12754.1|12766.1|12755.1|12767.1|12756.1|12765.1|12754.1|100
1715268900000|2024-05-09 15:35:00|12767.1|12756.1|12767.1|12756.1|12767.1|12756.1|12766.1|12755.1|91
1715269200000|2024-05-09 15:40:00|12768.1|12757.1|12771.1|12760.1|12771.1|12760.1|12768.1|12757.1|307
1715269500000|2024-05-09 15:45:00|12770.1|12759.1|12770.1|12759.1|12770.1|12759.1|12768.1|12757.1|116
1715269800000|2024-05-09 15:50:00|12769.1|12758.1|12766.1|12755.1|12770.1|12758.1|12765.1|12754.1|126
1715270100000|2024-05-09 15:55:00|12765.1|12754.1|12765.1|12754.1|12766.1|12754.1|12765.1|12754.1|133
1715270400000|2024-05-09 16:00:00|12766.1|12755.1|12765.1|12754.1|12766.1|12755.1|12764.1|12753.1|69
1715270700000|2024-05-09 16:05:00|12764.1|12753.1|12765.1|12754.1|12766.1|12755.1|12764.1|12753.1|73
1715271000000|2024-05-09 16:10:00|12766.1|12755.1|12765.1|12754.1|12766.1|12755.1|12764.1|12753.1|22
1715271300000|2024-05-09 16:15:00|12766.1|12755.1|12766.1|12755.1|12766.1|12755.1|12765.1|12754.1|92
1715271600000|2024-05-09 16:20:00|12767.1|12756.1|12766.1|12755.1|12767.1|12756.1|12766.1|12755.1|39
1715271900000|2024-05-09 16:25:00|12765.1|12754.1|12765.1|12754.1|12766.1|12755.1|12765.1|12754.1|22
1715272200000|2024-05-09 16:30:00|12764.1|12753.1|12763.1|12752.1|12764.1|12753.1|12762.1|12751.1|36
1715272500000|2024-05-09 16:35:00|12764.1|12753.1|12764.1|12753.1|12765.1|12753.1|12763.1|12752.1|56
1715272800000|2024-05-09 16:40:00|12765.1|12754.1|12767.1|12756.1|12768.1|12757.1|12765.1|12754.1|176
1715273100000|2024-05-09 16:45:00|12766.1|12755.1|12767.1|12756.1|12767.1|12756.1|12766.1|12755.1|102
1715273400000|2024-05-09 16:50:00|12768.1|12757.1|12768.1|12757.1|12768.1|12757.1|12768.1|12757.1|21
1715273700000|2024-05-09 16:55:00|12767.1|12756.1|12766.1|12755.1|12767.1|12756.1|12766.1|12755.1|50
1715274000000|2024-05-09 17:00:00|12764.1|12753.1|12769.1|12758.1|12769.1|12758.1|12764.1|12753.1|168
1715274300000|2024-05-09 17:05:00|12768.1|12757.1|12769.1|12758.1|12769.1|12758.1|12768.1|12757.1|78
1715274600000|2024-05-09 17:10:00|12768.1|12757.1|12768.1|12757.1|12768.1|12758.1|12768.1|12757.1|36
1715274900000|2024-05-09 17:15:00|12769.1|12758.1|12770.1|12759.1|12770.1|12759.1|12768.1|12757.1|157
1715275200000|2024-05-09 17:20:00|12769.1|12758.1|12767.1|12756.1|12769.1|12758.1|12767.1|12756.1|69
1715275500000|2024-05-09 17:25:00|12768.1|12757.1|12769.1|12758.1|12770.1|12759.1|12768.1|12756.1|35
1715275800000|2024-05-09 17:30:00|12768.1|12757.1|12768.1|12757.1|12768.1|12757.1|12768.1|12756.1|9
1715276100000|2024-05-09 17:35:00|12767.1|12756.1|12768.1|12757.1|12768.1|12757.1|12767.1|12756.1|12
1715276400000|2024-05-09 17:40:00|12769.1|12756.1|12768.1|12757.1|12769.1|12757.1|12768.1|12756.1|20
1715276700000|2024-05-09 17:45:00|12769.1|12756.1|12766.1|12755.1|12769.1|12756.1|12766.1|12755.1|22
1715277000000|2024-05-09 17:50:00|12767.1|12756.1|12771.1|12760.1|12772.1|12761.1|12767.1|12756.1|363
1715277300000|2024-05-09 17:55:00|12772.1|12761.1|12771.1|12760.1|12772.1|12761.1|12770.1|12759.1|31
1715277600000|2024-05-09 18:00:00|12770.1|12759.1|12767.1|12756.1|12770.1|12759.1|12767.1|12756.1|29
1715277900000|2024-05-09 18:05:00|12768.1|12757.1|12769.1|12758.1|12770.1|12758.1|12768.1|12757.1|34
1715278200000|2024-05-09 18:10:00|12768.1|12757.1|12770.1|12759.1|12771.1|12760.1|12768.1|12757.1|115
1715278500000|2024-05-09 18:15:00||12758.1||12759.1||12759.1||12758.1|30
1715278800000|2024-05-09 18:20:00||12758.1||12759.1||12759.1||12758.1|16
1715279100000|2024-05-09 18:25:00|12771.1|12760.1|12772.1|12761.1|12772.1|12761.1|12771.1|12760.1|29
1715279400000|2024-05-09 18:30:00|12771.1|12760.1|12771.1|12760.1|12771.1|12760.1|12771.1|12760.1|29
1715279700000|2024-05-09 18:35:00|||||||||29
1715280000000|2024-05-09 18:40:00|12772.1|12761.1|12774.1|12763.1|12774.1|12763.1|12772.1|12761.1|209
1715280300000|2024-05-09 18:45:00|12773.1|12762.1|12773.1|12762.1|12774.1|12763.1|12773.1|12762.1|159
1715280600000|2024-05-09 18:50:00|||||||||37
1715280900000|2024-05-09 18:55:00|12772.1|12761.1|12770.1|12759.1|12773.1|12762.1|12767.1|12756.1|386
1715281200000|2024-05-09 19:00:00|||||||||1
1715281500000|2024-05-09 19:05:00|12771.1|12760.1|12770.1|12759.1|12771.1|12760.1|12770.1|12759.1|72
1715281800000|2024-05-09 19:10:00|12769.1|12758.1|12772.1|12761.1|12772.1|12761.1|12769.1|12758.1|92
1715282100000|2024-05-09 19:15:00|12771.1|12760.1|12771.1|12760.1|12772.1|12761.1|12770.1|12759.1|176
1715282400000|2024-05-09 19:20:00|12772.1|12759.1|12771.1|12760.1|12772.1|12761.1|12770.1|12759.1|35
1715282700000|2024-05-09 19:25:00|12770.1|12759.1|12771.1|12759.1|12771.1|12760.1|12770.1|12759.1|5
1715283000000|2024-05-09 19:30:00|12770.1|12757.1|12767.1|12756.1|12770.1|12757.1|12765.1|12754.1|261
1715283300000|2024-05-09 19:35:00|12766.1|12755.1|12769.1|12758.1|12769.1|12758.1|12766.1|12755.1|44
1715283600000|2024-05-09 19:40:00|12768.1|12757.1|12768.6|12758.6|12769.1|12758.6|12768.1|12757.1|44
1715283900000|2024-05-09 19:45:00|12767.6|12757.6|12767.6|12757.6|12768.6|12758.6|12767.6|12757.6|48
1715284200000|2024-05-09 19:50:00|12768.6|12758.6|12767.6|12757.6|12768.6|12758.6|12767.6|12757.6|52
1715284500000|2024-05-09 19:55:00|12766.6|12756.6|12768.6|12758.6|12769.6|12759.6|12766.6|12756.6|51
1715284800000|2024-05-09 20:00:00|||||||||24
1715285100000|2024-05-09 20:05:00|12768.1|12758.1|12766.6|12756.6|12768.1|12758.1|12766.6|12756.6|28
1715285400000|2024-05-09 20:10:00|12767.1|12757.1|12766.6|12756.6|12767.1|12757.1|12766.1|12756.1|51
1715286000000|2024-05-09 20:20:00|12767.1|12757.1|12766.6|12756.6|12767.1|12757.1|12766.6|12756.6|11
1715286300000|2024-05-09 20:25:00|12767.1|12757.1|12767.1|12757.1|12767.6|12757.6|12766.6|12756.6|30
1715286600000|2024-05-09 20:30:00|12766.6|12756.6|12766.1|12756.1|12767.1|12757.1|12766.1|12756.1|33
1715286900000|2024-05-09 20:35:00|12766.6|12756.6|12766.1|12756.1|12767.1|12757.1|12766.1|12756.1|60
1715287200000|2024-05-09 20:40:00|12765.6|12755.6|12765.1|12755.1|12766.1|12756.1|12764.6|12754.6|51
1715287500000|2024-05-09 20:45:00|12764.6|12754.6|12764.6|12754.6|12765.1|12755.1|12764.6|12754.6|13
1715287800000|2024-05-09 20:50:00|12764.1|12754.1|12763.6|12753.6|12764.1|12754.1|12763.6|12753.6|14
1715288100000|2024-05-09 20:55:00|||||||||4
1715288400000|2024-05-09 21:00:00|12764.6|12754.6|12763.6|12753.6|12765.1|12755.1|12763.6|12753.6|6
1715288700000|2024-05-09 21:05:00|12763.1|12753.1|12763.1|12753.1|12763.1|12753.1|12762.6|12752.6|7
1715289000000|2024-05-09 21:10:00|12762.6|12752.6|12762.1|12752.1|12763.1|12753.1|12761.1|12751.1|9
1715289300000|2024-05-09 21:15:00|12768.9|12744.9|12767|12743|12768.9|12744.9|12766.8|12742.8|0
1715289600000|2024-05-09 21:20:00|12767.1|12743.1|12767.1|12743.1|12767.2|12743.2|12767.1|12743.1|0
1715289900000|2024-05-09 21:25:00|12767|12743|12767|12743|12767|12743|12767|12743|0
1715290200000|2024-05-09 21:30:00|12766.9|12742.9|12767|12743|12767|12743|12766.7|12742.7|0
1715290500000|2024-05-09 21:35:00|12767.1|12743.1|12767.1|12743.1|12767.1|12743.1|12767.1|12743.1|0
1715290800000|2024-05-09 21:40:00|12767|12743|12767|12743|12767.1|12743.1|12767|12743|0
1715291400000|2024-05-09 21:50:00|12767.1|12743.1|12767.3|12743.3|12767.3|12743.3|12767.1|12743.1|0
1715291700000|2024-05-09 21:55:00|12767.2|12743.2|12767.9|12743.9|12768.7|12744.7|12766.4|12742.4|0
1715292000000|2024-05-09 22:00:00|12767|12743|12768|12744|12768|12744|12764.6|12740.6|0
1715292300000|2024-05-09 22:05:00|12768.1|12744.1|12769.6|12745.6|12769.6|12745.6|12768|12744|0
1715292600000|2024-05-09 22:10:00|12769.9|12745.9|12770|12746|12770|12746|12769.6|12745.6|0
1715292900000|2024-05-09 22:15:00|12770.3|12746.3|12770.4|12746.4|12770.8|12746.8|12769.6|12745.6|0
1715293200000|2024-05-09 22:20:00|12770|12746|12769.4|12745.4|12770.2|12746.2|12769.2|12745.2|0
1715293500000|2024-05-09 22:25:00|12769.2|12745.2|12769.2|12745.2|12769.6|12745.6|12768.8|12744.8|0
1715293800000|2024-05-09 22:30:00|12769|12745|12770|12746|12770|12746|12768.8|12744.8|0
1715294100000|2024-05-09 22:35:00|12770.1|12746.1|12770.4|12746.4|12771.4|12747.4|12770|12746|0
1715294400000|2024-05-09 22:40:00|12770.2|12746.2|12771.8|12747.8|12772|12748|12770|12746|0
1715294700000|2024-05-09 22:45:00|12771.6|12747.6|12772|12748|12772.4|12748.4|12771.2|12747.2|0
1715295000000|2024-05-09 22:50:00|12772.3|12748.3|12773.2|12749.2|12773.6|12749.6|12772|12748|0
1715295300000|2024-05-09 22:55:00|12772.8|12748.8|12771.6|12747.6|12773.2|12749.2|12771.2|12747.2|0
1715295600000|2024-05-09 23:00:00|12771.9|12747.9|12771.8|12747.8|12773.8|12749.8|12771.2|12747.2|0
1715295900000|2024-05-09 23:05:00|12771.6|12747.6|12772.1|12748.1|12772.5|12748.5|12771.6|12747.6|0
1715296200000|2024-05-09 23:10:00|12772.4|12748.4|12772.5|12748.5|12772.9|12748.9|12772.1|12748.1|0
1715296500000|2024-05-09 23:15:00|12772.8|12748.8|12773.1|12749.1|12773.1|12749.1|12772.5|12748.5|0
1715296800000|2024-05-09 23:20:00|12772.8|12748.8|12773.9|12749.9|12773.9|12749.9|12772.7|12748.7|0
1715297100000|2024-05-09 23:25:00|12774.3|12750.3|12773.5|12749.5|12774.3|12750.3|12773.1|12749.1|0
1715297400000|2024-05-09 23:30:00|12773.9|12749.9|12772.7|12748.7|12773.9|12749.9|12772.3|12748.3|0
1715297700000|2024-05-09 23:35:00|12772.5|12748.5|12773.1|12749.1|12773.5|12749.5|12772.3|12748.3|0
1715298000000|2024-05-09 23:40:00|12773.5|12749.5|12774.1|12750.1|12774.3|12750.3|12773.1|12749.1|0
1715298300000|2024-05-09 23:45:00|12775.4|12751.4|12773.1|12749.1|12775.9|12751.9|12773.1|12749.1|0
1715298600000|2024-05-09 23:50:00|12772.8|12748.8|12773.1|12749.1|12773.3|12749.3|12772.3|12748.3|0
1715298900000|2024-05-09 23:55:00|12773.5|12749.5|12772.3|12748.3|12773.7|12749.7|12771.9|12747.9|0
1715299200000|2024-05-10 00:00:00|12771.9|12747.9|12771.3|12747.3|12773.1|12749.1|12770.5|12746.5|0
1715299500000|2024-05-10 00:05:00|12771.5|12747.5|12772.5|12748.5|12772.9|12748.9|12771.3|12747.3|0
1715299800000|2024-05-10 00:10:00|12772.2|12748.2|12772.1|12748.1|12772.5|12748.5|12771.3|12747.3|0
1715300100000|2024-05-10 00:15:00|12772.5|12748.5|12773|12749|12773|12749|12770.9|12746.9|0
1715300400000|2024-05-10 00:20:00|12773.3|12749.3|12772.1|12748.1|12773.5|12749.5|12771.9|12747.9|0
1715300700000|2024-05-10 00:25:00|12771.8|12747.8|12772.1|12748.1|12772.1|12748.1|12771.2|12747.2|0
1715301000000|2024-05-10 00:30:00|12772.5|12748.5|12771.5|12747.5|12772.7|12748.7|12771|12747|0
1715301300000|2024-05-10 00:35:00|12771.3|12747.3|12772.9|12748.9|12772.9|12748.9|12771.1|12747.1|0
1715301600000|2024-05-10 00:40:00|12773.3|12749.3|12774.2|12750.2|12774.4|12750.4|12772.9|12748.9|0
1715301900000|2024-05-10 00:45:00|12774.4|12750.4|12773.7|12749.7|12774.4|12750.4|12773.6|12749.6|0
1715302200000|2024-05-10 00:50:00|12773.6|12749.6|12773.8|12749.8|12774.7|12750.7|12773.1|12749.1|0
1715302500000|2024-05-10 00:55:00|12774.2|12750.2|12775.3|12751.3|12775.3|12751.3|12773.8|12749.8|0
1715302800000|2024-05-10 01:00:00|12767.1|12757.1|12767.1|12757.1|12771.6|12761.6|12754.6|12744.6|2707
1715303100000|2024-05-10 01:05:00|12766.6|12756.6|12765.6|12755.6|12767.6|12757.6|12762.6|12752.6|752
1715303400000|2024-05-10 01:10:00|12766.1|12756.1|12763.6|12753.6|12766.6|12756.6|12761.6|12751.6|492
1715303700000|2024-05-10 01:15:00|12764.1|12754.1|12758.1|12748.1|12769.6|12759.6|12753.6|12743.6|2387
1715304000000|2024-05-10 01:20:00|12758.6|12748.6|12745.6|12735.6|12759.1|12749.1|12743.6|12733.6|2703
1715304300000|2024-05-10 01:25:00|12743.6|12733.6|12757.6|12747.6|12760.6|12750.6|12742.6|12732.6|5779
1715304600000|2024-05-10 01:30:00|12758.1|12748.1|12765.6|12755.6|12794.6|12784.6|12740.1|12730.1|26073
1715304900000|2024-05-10 01:35:00|12766.1|12756.1|12748.6|12738.6|12771.6|12761.6|12746.6|12736.6|5235
1715305200000|2024-05-10 01:40:00|12747.6|12737.6|12754.6|12744.6|12759.1|12749.1|12730.6|12720.6|5620
1715305500000|2024-05-10 01:45:00|12755.1|12745.1|12751.1|12741.1|12761.1|12751.1|12738.1|12728.1|3720
1715305800000|2024-05-10 01:50:00|12750.1|12740.1|12722.1|12712.1|12753.1|12743.1|12705.1|12695.1|4766
1715306100000|2024-05-10 01:55:00|12723.1|12713.1|12692.1|12682.1|12726.1|12716.1|12692.1|12682.1|4181
1715306400000|2024-05-10 02:00:00|12695.1|12685.1|12687.1|12677.1|12699.1|12689.1|12684.1|12674.1|5542
1715306700000|2024-05-10 02:05:00|12688.1|12678.1|12675.1|12665.1|12688.1|12678.1|12667.1|12657.1|4386
1715307000000|2024-05-10 02:10:00|12676.1|12666.1|12660.1|12650.1|12680.1|12670.1|12647.1|12637.1|4464
1715307300000|2024-05-10 02:15:00|12662.1|12652.1|12661.1|12651.1|12665.1|12655.1|12648.1|12638.1|3320
1715307600000|2024-05-10 02:20:00|12662.1|12652.1|12670.1|12660.1|12675.1|12665.1|12656.1|12646.1|2129
1715307900000|2024-05-10 02:25:00|12671.1|12661.1|12681.1|12671.1|12683.1|12673.1|12668.1|12658.1|2729
1715308200000|2024-05-10 02:30:00|12683.1|12673.1|12664.1|12654.1|12683.1|12673.1|12663.1|12653.1|2566
1715308500000|2024-05-10 02:35:00|12665.1|12655.1|12665.1|12655.1|12666.1|12656.1|12650.1|12640.1|2322
1715308800000|2024-05-10 02:40:00|12666.1|12656.1|12670.1|12660.1|12677.1|12667.1|12665.1|12655.1|1358
1715309100000|2024-05-10 02:45:00|12672.1|12662.1|12684.1|12674.1|12688.1|12678.1|12669.1|12659.1|1811
1715309400000|2024-05-10 02:50:00|12685.1|12675.1|12689.1|12679.1|12696.1|12686.1|12682.1|12672.1|1999
1715309700000|2024-05-10 02:55:00|12690.1|12680.1|12684.1|12674.1|12690.1|12680.1|12682.1|12672.1|1297
1715310000000|2024-05-10 03:00:00|12685.1|12675.1|12704.1|12694.1|12704.1|12694.1|12680.1|12670.1|2135
1715310300000|2024-05-10 03:05:00|12705.1|12695.1|12695.1|12685.1|12715.1|12705.1|12692.1|12682.1|5494
1715310600000|2024-05-10 03:10:00|12694.1|12684.1|12695.1|12685.1|12699.1|12689.1|12688.1|12678.1|1466
1715310900000|2024-05-10 03:15:00|12697.1|12687.1|12678.1|12668.1|12700.1|12690.1|12678.1|12668.1|1855
1715311200000|2024-05-10 03:20:00|12679.1|12669.1|12686.1|12676.1|12686.1|12676.1|12676.1|12666.1|1409
1715311500000|2024-05-10 03:25:00|12687.1|12677.1|12694.1|12684.1|12695.1|12685.1|12685.1|12675.1|1095
1715311800000|2024-05-10 03:30:00|12695.1|12685.1|12711.1|12701.1|12713.1|12703.1|12695.1|12685.1|1188
1715312100000|2024-05-10 03:35:00|12712.1|12702.1|12709.1|12699.1|12714.1|12704.1|12705.1|12695.1|574
1715312400000|2024-05-10 03:40:00|12710.1|12700.1|12707.1|12697.1|12711.1|12701.1|12706.1|12696.1|333
1715312700000|2024-05-10 03:45:00|12708.1|12698.1|12710.1|12700.1|12711.1|12701.1|12707.1|12697.1|276
1715313000000|2024-05-10 03:50:00|12709.1|12699.1|12712.1|12702.1|12713.1|12703.1|12709.1|12699.1|314
1715313300000|2024-05-10 03:55:00|12713.1|12703.1|12711.1|12701.1|12715.1|12705.1|12709.1|12699.1|537
1715313600000|2024-05-10 04:00:00|12712.1|12702.1|12712.1|12702.1|12714.1|12704.1|12710.1|12700.1|351
1715313900000|2024-05-10 04:05:00|12711.1|12701.1|12713.1|12703.1|12714.1|12704.1|12709.1|12699.1|269
1715314200000|2024-05-10 04:10:00|12714.1|12704.1|12711.1|12701.1|12714.1|12704.1|12710.1|12700.1|292
1715314500000|2024-05-10 04:15:00|12710.1|12700.1|12709.1|12699.1|12711.1|12701.1|12708.1|12698.1|237
1715314800000|2024-05-10 04:20:00|12708.1|12698.1|12708.1|12698.1|12709.1|12699.1|12707.1|12697.1|263
1715315100000|2024-05-10 04:25:00|12707.1|12697.1|12709.1|12699.1|12709.1|12699.1|12707.1|12697.1|133
1715315400000|2024-05-10 04:30:00|12708.1|12698.1|12709.1|12699.1|12711.1|12701.1|12708.1|12698.1|129
1715315700000|2024-05-10 04:35:00|12708.1|12698.1|12710.1|12700.1|12710.1|12700.1|12707.1|12697.1|134
1715316000000|2024-05-10 04:40:00|12709.1|12699.1|12707.1|12697.1|12710.1|12700.1|12707.1|12697.1|102
1715316300000|2024-05-10 04:45:00|12708.1|12698.1|12707.1|12697.1|12708.1|12698.1|12706.1|12696.1|342
1715316600000|2024-05-10 04:50:00|12706.1|12696.1|12705.1|12695.1|12708.1|12698.1|12705.1|12695.1|158
1715316900000|2024-05-10 04:55:00|12706.1|12696.1|12703.1|12693.1|12706.1|12696.1|12702.1|12692.1|326
1715317200000|2024-05-10 05:00:00|12704.1|12694.1|12716.1|12706.1|12719.1|12709.1|12696.1|12686.1|3100
1715317500000|2024-05-10 05:05:00|12715.1|12705.1|12721.1|12711.1|12722.1|12712.1|12704.1|12694.1|1434
1715317800000|2024-05-10 05:10:00|12722.1|12712.1|12737.1|12727.1|12742.1|12732.1|12719.1|12709.1|4068
1715318100000|2024-05-10 05:15:00|12738.1|12728.1|12729.1|12719.1|12739.1|12729.1|12724.1|12714.1|1829
1715318400000|2024-05-10 05:20:00|12730.1|12720.1|12744.1|12734.1|12748.1|12738.1|12729.1|12719.1|2088
1715318700000|2024-05-10 05:25:00|12745.1|12735.1|12749.1|12739.1|12755.1|12745.1|12745.1|12735.1|2633
1715319000000|2024-05-10 05:30:00|12750.1|12740.1|12741.1|12731.1|12758.1|12748.1|12739.1|12729.1|2144
1715319300000|2024-05-10 05:35:00|12742.1|12732.1|12738.1|12728.1|12757.1|12747.1|12738.1|12728.1|1995
1715319600000|2024-05-10 05:40:00|12740.1|12730.1|12725.1|12715.1|12742.1|12732.1|12721.1|12711.1|1855
1715319900000|2024-05-10 05:45:00|12724.1|12714.1|12729.1|12719.1|12730.1|12720.1|12723.1|12713.1|1096
1715320200000|2024-05-10 05:50:00|12730.1|12720.1|12736.1|12726.1|12739.1|12729.1|12730.1|12720.1|1844
1715320500000|2024-05-10 05:55:00|12737.1|12727.1|12733.1|12723.1|12741.1|12731.1|12732.1|12722.1|1927
1715320800000|2024-05-10 06:00:00|12734.1|12724.1|12729.1|12719.1|12739.1|12729.1|12727.1|12717.1|2399
1715321100000|2024-05-10 06:05:00|12728.1|12718.1|12726.1|12716.1|12733.1|12723.1|12724.1|12714.1|1699
1715321400000|2024-05-10 06:10:00|12725.1|12715.1|12727.1|12717.1|12734.1|12724.1|12725.1|12715.1|2441
1715321700000|2024-05-10 06:15:00|12728.1|12718.1|12729.1|12719.1|12731.1|12721.1|12724.1|12714.1|1702
1715322000000|2024-05-10 06:20:00|12728.1|12718.1|12729.1|12719.1|12731.1|12721.1|12722.1|12712.1|1774
1715322300000|2024-05-10 06:25:00|12730.1|12720.1|12726.1|12716.1|12731.1|12721.1|12724.1|12714.1|1134
1715322600000|2024-05-10 06:30:00|12727.1|12717.1|12734.1|12724.1|12738.1|12728.1|12723.1|12713.1|2606
1715322900000|2024-05-10 06:35:00|12736.1|12726.1|12724.1|12714.1|12736.1|12726.1|12723.1|12713.1|2226
1715323200000|2024-05-10 06:40:00|12725.1|12715.1|12722.1|12712.1|12727.1|12717.1|12719.1|12709.1|3667
1715323500000|2024-05-10 06:45:00|12721.1|12711.1|12719.1|12709.1|12724.1|12714.1|12714.1|12704.1|3606
1715323800000|2024-05-10 06:50:00|12718.1|12708.1|12718.1|12708.1|12723.1|12713.1|12718.1|12708.1|2912
1715324100000|2024-05-10 06:55:00|12719.1|12709.1|12717.1|12707.1|12720.1|12710.1|12713.1|12703.1|4551
1715324400000|2024-05-10 07:00:00|12719.1|12709.1|12716.1|12706.1|12725.1|12715.1|12716.1|12706.1|1414
1715324700000|2024-05-10 07:05:00|12717.1|12707.1|12720.1|12710.1|12722.1|12712.1|12717.1|12707.1|462
1715325000000|2024-05-10 07:10:00|12721.1|12711.1|12721.1|12711.1|12725.1|12715.1|12720.1|12710.1|481
1715325300000|2024-05-10 07:15:00|12722.1|12712.1|12724.1|12714.1|12725.1|12715.1|12721.1|12711.1|791
1715325600000|2024-05-10 07:20:00|12723.1|12713.1|12725.1|12715.1|12727.1|12717.1|12723.1|12713.1|591
1715325900000|2024-05-10 07:25:00|12724.1|12714.1|12723.1|12713.1|12725.1|12715.1|12720.1|12710.1|1312
1715326200000|2024-05-10 07:30:00|12724.1|12714.1|12722.1|12712.1|12724.1|12714.1|12719.1|12709.1|336
1715326500000|2024-05-10 07:35:00|12723.1|12713.1|12723.1|12713.1|12723.1|12713.1|12721.1|12711.1|184
1715326800000|2024-05-10 07:40:00|12722.1|12712.1|12723.1|12713.1|12724.1|12714.1|12719.1|12709.1|432
1715327100000|2024-05-10 07:45:00|12722.1|12712.1|12721.1|12711.1|12724.1|12714.1|12719.1|12709.1|563
1715327400000|2024-05-10 07:50:00|12720.1|12710.1|12720.1|12710.1|12724.1|12714.1|12719.1|12709.1|321
1715327700000|2024-05-10 07:55:00|12719.1|12709.1|12722.1|12712.1|12723.1|12713.1|12716.1|12706.1|925
1715328000000|2024-05-10 08:00:00|12721.1|12710.1|12721.1|12710.1|12721.1|12711.1|12718.1|12706.1|580
1715328300000|2024-05-10 08:05:00|12722.1|12711.1|12721.1|12710.1|12723.1|12712.1|12720.1|12709.1|433
1715328600000|2024-05-10 08:10:00|12720.1|12709.1|12717.1|12706.1|12721.1|12710.1|12717.1|12706.1|421
1715328900000|2024-05-10 08:15:00|12718.1|12707.1|12716.1|12705.1|12718.1|12707.1|12716.1|12705.1|347
1715329200000|2024-05-10 08:20:00|12717.1|12706.1|12713.1|12702.1|12718.1|12707.1|12713.1|12702.1|750
1715329500000|2024-05-10 08:25:00|12712.1|12701.1|12716.1|12704.1|12716.1|12705.1|12712.1|12701.1|859
1715329800000|2024-05-10 08:30:00|12720.1|12696.1|12720.5|12696.5|12721.4|12697.4|12719.2|12695.2|0
1715330100000|2024-05-10 08:35:00|12720.8|12696.8|12721.9|12697.9|12722.8|12698.8|12720.8|12696.8|119
1715330400000|2024-05-10 08:40:00|12721.5|12697.5|12723.5|12699.5|12723.7|12699.7|12721.4|12697.4|0
1715330700000|2024-05-10 08:45:00|12723.3|12699.3|12724.2|12700.2|12724.5|12700.5|12723|12699|0
1715331000000|2024-05-10 08:50:00|12724.4|12700.4|12725|12701|12725.1|12701.1|12723.8|12699.8|0
1715331300000|2024-05-10 08:55:00|12725.1|12701.1|12730.2|12706.2|12730.2|12706.2|12724.7|12700.7|0
1715331600000|2024-05-10 09:00:00|12721.1|12709.1|12722.1|12711.1|12723.1|12712.1|12720.1|12708.1|310
1715331900000|2024-05-10 09:05:00|12723.1|12712.1|12726.1|12714.1|12727.1|12715.1|12722.1|12711.1|54
1715332200000|2024-05-10 09:10:00|12725.1|12715.1|12726.1|12715.1|12728.1|12716.1|12725.1|12713.1|297
1715332500000|2024-05-10 09:15:00|12727.1|12714.1|12725.1|12713.1|12727.1|12716.1|12723.1|12712.1|306
1715332800000|2024-05-10 09:20:00|12724.1|12714.1|12724.1|12712.1|12725.1|12714.1|12722.1|12711.1|83
1715333100000|2024-05-10 09:25:00|12723.1|12713.1|12723.1|12712.1|12724.1|12713.1|12722.1|12711.1|31
1715333400000|2024-05-10 09:30:00|12722.1|12711.1|12725.1|12714.1|12726.1|12715.1|12722.1|12711.1|196
1715333700000|2024-05-10 09:35:00|12726.1|12715.1|12735.1|12724.1|12735.1|12724.1|12724.1|12712.1|365
1715334000000|2024-05-10 09:40:00|12734.1|12723.1|12740.1|12728.1|12742.1|12731.1|12733.1|12722.1|652
1715334300000|2024-05-10 09:45:00|12739.1|12727.1|12740.1|12729.1|12740.1|12729.1|12734.1|12723.1|258
1715334600000|2024-05-10 09:50:00|12741.1|12730.1|12749.1|12738.1|12749.1|12738.1|12740.1|12729.1|330
1715334900000|2024-05-10 09:55:00|12750.1|12739.1|12745.1|12733.1|12750.1|12739.1|12743.1|12732.1|148
1715335200000|2024-05-10 10:00:00|12744.1|12732.1|12737.1|12726.1|12744.1|12733.1|12736.1|12725.1|276
1715335500000|2024-05-10 10:05:00|12738.1|12725.1|12723.1|12711.1|12738.1|12725.1|12723.1|12711.1|967
1715335800000|2024-05-10 10:10:00|12724.1|12712.1|12721.1|12709.1|12724.1|12712.1|12720.1|12709.1|473
1715336100000|2024-05-10 10:15:00|12720.1|12710.1|12721.1|12710.1|12726.1|12715.1|12720.1|12709.1|848
1715336400000|2024-05-10 10:20:00|12722.1|12711.1|12721.1|12709.1|12724.1|12713.1|12719.1|12708.1|340
1715336700000|2024-05-10 10:25:00|12720.1|12708.1|12717.1|12706.1|12720.1|12708.1|12715.1|12704.1|1092
1715337000000|2024-05-10 10:30:00|12718.1|12707.1|12722.1|12710.1|12722.1|12710.1|12717.1|12705.1|283
1715337300000|2024-05-10 10:35:00|12721.1|12709.1|12728.1|12717.1|12728.1|12717.1|12720.1|12709.1|140
1715337600000|2024-05-10 10:40:00|12729.1|12718.1|12735.1|12723.1|12735.1|12724.1|12728.1|12717.1|183
1715337900000|2024-05-10 10:45:00|12734.1|12722.1|12735.1|12724.1|12737.1|12726.1|12733.1|12722.1|79
1715338200000|2024-05-10 10:50:00|12736.1|12725.1|12739.1|12728.1|12739.1|12728.1|12736.1|12725.1|160
1715338500000|2024-05-10 10:55:00|12738.1|12727.1|12746.1|12735.1|12747.1|12736.1|12738.1|12726.1|536
1715338800000|2024-05-10 11:00:00|12745.1|12734.1|12747.1|12736.1|12747.1|12736.1|12745.1|12733.1|281
1715339100000|2024-05-10 11:05:00|12746.1|12735.1|12748.1|12737.1|12748.1|12737.1|12746.1|12734.1|166
1715339400000|2024-05-10 11:10:00|12748.1|12737.1|12751.1|12740.1|12751.1|12740.1|12748.1|12737.1|372
1715339700000|2024-05-10 11:15:00|12750.1|12739.1|12741.1|12730.1|12750.1|12739.1|12740.1|12729.1|235
1715340000000|2024-05-10 11:20:00|12742.1|12731.1|12742.1|12730.1|12743.1|12732.1|12740.1|12729.1|104
1715340300000|2024-05-10 11:25:00|12741.1|12729.1|12739.1|12728.1|12742.1|12731.1|12739.1|12727.1|104
1715340600000|2024-05-10 11:30:00|12740.1|12729.1|12739.1|12727.1|12741.1|12730.1|12739.1|12727.1|78
1715340900000|2024-05-10 11:35:00|12738.1|12728.1|12741.1|12730.1|12741.1|12730.1|12737.1|12726.1|156
1715341200000|2024-05-10 11:40:00|12740.1|12729.1|12740.1|12729.1|12742.1|12731.1|12739.1|12728.1|73
1715341500000|2024-05-10 11:45:00|12741.1|12730.1|12740.1|12729.1|12742.1|12731.1|12740.1|12729.1|75
1715341800000|2024-05-10 11:50:00|12739.1|12728.1|12732.1|12721.1|12740.1|12728.1|12732.1|12721.1|328
1715342100000|2024-05-10 11:55:00|12733.1|12722.1|12736.1|12724.1|12736.1|12725.1|12732.1|12720.1|72
1715342400000|2024-05-10 12:00:00|12737.1|12725.1|12739.1|12727.1|12739.1|12728.1|12735.1|12724.1|84
1715342700000|2024-05-10 12:05:00|12738.1|12728.1|12737.1|12725.1|12740.1|12729.1|12735.1|12724.1|76
1715343000000|2024-05-10 12:10:00|12738.1|12726.1|12738.1|12727.1|12740.1|12729.1|12738.1|12726.1|40
1715343300000|2024-05-10 12:15:00|12737.1|12726.1|12734.1|12723.1|12737.1|12727.1|12733.1|12722.1|81
1715343600000|2024-05-10 12:20:00|12735.1|12724.1|12735.1|12723.1|12736.1|12725.1|12734.1|12722.1|53
1715343900000|2024-05-10 12:25:00|12736.1|12724.1|12734.1|12723.1|12737.1|12726.1|12734.1|12723.1|65
1715344200000|2024-05-10 12:30:00|12732.1|12722.1|12734.1|12723.1|12736.1|12724.1|12731.1|12719.1|206
1715344500000|2024-05-10 12:35:00|12733.1|12722.1|12730.1|12719.1|12734.1|12723.1|12729.1|12718.1|211
1715344800000|2024-05-10 12:40:00|12731.1|12720.1|12731.1|12720.1|12732.1|12720.1|12728.1|12717.1|212
1715345100000|2024-05-10 12:45:00|12730.1|12719.1|12730.1|12719.1|12731.1|12720.1|12728.1|12717.1|141
1715345400000|2024-05-10 12:50:00|12731.1|12720.1|12733.1|12722.1|12734.1|12722.1|12730.1|12719.1|62
1715345700000|2024-05-10 12:55:00|12734.1|12723.1|12734.1|12722.1|12736.1|12725.1|12733.1|12722.1|66
1715346000000|2024-05-10 13:00:00|12733.1|12723.1|12737.1|12726.1|12737.1|12726.1|12733.1|12722.1|103
1715346300000|2024-05-10 13:05:00|12736.1|12725.1|12739.1|12728.1|12739.1|12728.1|12735.1|12724.1|160
1715346600000|2024-05-10 13:10:00|12738.1|12727.1|12741.1|12730.1|12741.1|12730.1|12737.1|12726.1|124
1715346900000|2024-05-10 13:15:00|12740.1|12729.1|12744.1|12733.1|12744.1|12733.1|12740.1|12729.1|234
1715347200000|2024-05-10 13:20:00|12743.1|12732.1|12745.1|12734.1|12746.1|12735.1|12743.1|12732.1|167
1715347500000|2024-05-10 13:25:00|12744.1|12733.1|12744.1|12733.1|12746.1|12735.1|12742.1|12731.1|248
1715347800000|2024-05-10 13:30:00|12746.1|12734.1|12737.1|12726.1|12748.1|12737.1|12735.1|12724.1|919
1715348100000|2024-05-10 13:35:00|12738.1|12727.1|12731.1|12720.1|12739.1|12728.1|12729.1|12717.1|497
1715348400000|2024-05-10 13:40:00|12732.1|12721.1|12728.1|12717.1|12737.1|12725.1|12728.1|12716.1|595
1715348700000|2024-05-10 13:45:00|12729.1|12718.1|12733.1|12722.1|12735.1|12724.1|12728.1|12717.1|291
1715349000000|2024-05-10 13:50:00|12732.1|12721.1|12733.1|12722.1|12735.1|12724.1|12730.1|12719.1|212
1715349300000|2024-05-10 13:55:00|12732.1|12721.1|12736.1|12724.1|12736.1|12724.1|12731.1|12720.1|232
1715349600000|2024-05-10 14:00:00|12735.1|12723.1|12734.1|12723.1|12735.1|12723.1|12729.1|12718.1|199
1715349900000|2024-05-10 14:05:00|12735.1|12722.1|12728.1|12717.1|12735.1|12724.1|12728.1|12717.1|198
1715350200000|2024-05-10 14:10:00|12727.1|12716.1|12728.1|12717.1|12729.1|12718.1|12724.1|12712.1|478
1715350500000|2024-05-10 14:15:00|12727.1|12716.1|12730.1|12719.1|12731.1|12719.1|12727.1|12716.1|411
1715350800000|2024-05-10 14:20:00|12729.1|12718.1|12731.1|12719.1|12732.1|12721.1|12729.1|12717.1|768
1715351100000|2024-05-10 14:25:00|12730.1|12720.1|12726.1|12715.1|12730.1|12720.1|12726.1|12715.1|579
1715351400000|2024-05-10 14:30:00|12727.1|12716.1|12724.1|12713.1|12727.1|12716.1|12723.1|12712.1|270
1715351700000|2024-05-10 14:35:00|12725.1|12714.1|12728.1|12717.1|12729.1|12718.1|12725.1|12714.1|426
1715352000000|2024-05-10 14:40:00|12729.1|12718.1|12731.1|12720.1|12732.1|12721.1|12728.1|12717.1|293
1715352300000|2024-05-10 14:45:00|12730.1|12719.1|12729.1|12718.1|12731.1|12720.1|12728.1|12716.1|540
1715352600000|2024-05-10 14:50:00|12728.1|12717.1|12727.1|12716.1|12730.1|12719.1|12727.1|12716.1|335
1715352900000|2024-05-10 14:55:00|12726.1|12715.1|12726.1|12715.1|12728.1|12717.1|12725.1|12714.1|190
1715353200000|2024-05-10 15:00:00|12727.1|12716.1|12728.1|12716.1|12732.1|12721.1|12726.1|12715.1|429
1715353500000|2024-05-10 15:05:00|12727.1|12717.1|12729.1|12718.1|12730.1|12719.1|12725.1|12714.1|404
1715353800000|2024-05-10 15:10:00|12728.1|12717.1|12726.1|12715.1|12731.1|12719.1|12725.1|12714.1|211
1715354100000|2024-05-10 15:15:00|12725.1|12714.1|12724.1|12713.1|12727.1|12716.1|12724.1|12713.1|313
1715354400000|2024-05-10 15:20:00|12725.1|12714.1|12727.1|12716.1|12728.1|12717.1|12724.1|12713.1|224
1715354700000|2024-05-10 15:25:00|12726.1|12715.1|12727.1|12716.1|12728.1|12716.1|12725.1|12714.1|159
1715355000000|2024-05-10 15:30:00|12726.1|12715.1|12724.1|12713.1|12727.1|12716.1|12724.1|12713.1|210
1715355300000|2024-05-10 15:35:00|12725.1|12712.1|12723.1|12712.1|12725.1|12714.1|12721.1|12710.1|394
1715355600000|2024-05-10 15:40:00|12722.1|12711.1|12719.1|12708.1|12722.1|12712.1|12718.1|12707.1|331
1715355900000|2024-05-10 15:45:00|12718.1|12707.1|12722.1|12711.1|12723.1|12712.1|12718.1|12707.1|158
1715356200000|2024-05-10 15:50:00|12721.1|12710.1|12724.1|12713.1|12726.1|12715.1|12721.1|12710.1|194
1715356500000|2024-05-10 15:55:00|12723.1|12712.1|12725.1|12714.1|12726.1|12715.1|12722.1|12711.1|220
1715356800000|2024-05-10 16:00:00|12724.1|12713.1|12722.1|12711.1|12725.1|12714.1|12722.1|12711.1|243
1715357100000|2024-05-10 16:05:00|12723.1|12712.1|12723.1|12712.1|12723.1|12712.1|12722.1|12711.1|54
1715357400000|2024-05-10 16:10:00|12724.1|12713.1|12724.1|12713.1|12725.1|12714.1|12722.1|12711.1|110
1715357700000|2024-05-10 16:15:00|12725.1|12714.1|12724.1|12713.1|12725.1|12714.1|12724.1|12713.1|99
1715358000000|2024-05-10 16:20:00|12725.1|12712.1|12724.1|12713.1|12725.1|12714.1|12724.1|12712.1|48
1715358300000|2024-05-10 16:25:00|12723.1|12712.1|12722.1|12711.1|12723.1|12712.1|12722.1|12711.1|39
1715358600000|2024-05-10 16:30:00|12721.1|12710.1|12721.1|12709.1|12722.1|12711.1|12720.1|12709.1|86
1715358900000|2024-05-10 16:35:00|12722.1|12710.1|12721.1|12709.1|12722.1|12711.1|12720.1|12709.1|45
1715359200000|2024-05-10 16:40:00|12722.1|12710.1|12722.1|12711.1|12723.1|12711.1|12722.1|12710.1|30
1715359500000|2024-05-10 16:45:00|12721.1|12710.1|12724.1|12713.1|12724.1|12713.1|12721.1|12710.1|126
1715359800000|2024-05-10 16:50:00|12723.1|12712.1|12723.1|12712.1|12724.1|12712.1|12723.1|12712.1|14
1715360100000|2024-05-10 16:55:00|12722.1|12711.1|12722.1|12711.1|12723.1|12712.1|12721.1|12710.1|74
1715360400000|2024-05-10 17:00:00|12721.1|12710.1|12718.1|12707.1|12722.1|12710.1|12718.1|12707.1|130
1715360700000|2024-05-10 17:05:00|12717.1|12706.1|12711.1|12700.1|12717.1|12706.1|12710.1|12699.1|395
1715361000000|2024-05-10 17:10:00|12710.1|12699.1|12712.1|12701.1|12713.1|12702.1|12710.1|12699.1|222
1715361300000|2024-05-10 17:15:00|12713.1|12702.1|12713.1|12702.1|12714.1|12703.1|12713.1|12702.1|40
1715361600000|2024-05-10 17:20:00|12714.1|12701.1|12712.1|12701.1|12714.1|12702.1|12712.1|12701.1|16
1715361900000|2024-05-10 17:25:00|12711.1|12700.1|12712.1|12701.1|12712.1|12701.1|12711.1|12700.1|37
1715362200000|2024-05-10 17:30:00|12711.1|12700.1|12712.1|12701.1|12712.1|12701.1|12711.1|12700.1|35
1715362500000|2024-05-10 17:35:00|12713.1|12702.1|12713.1|12702.1|12713.1|12702.1|12713.1|12702.1|26
1715362800000|2024-05-10 17:40:00|12712.1|12701.1|12712.1|12701.1|12713.1|12702.1|12712.1|12700.1|89
1715363100000|2024-05-10 17:45:00|12711.1|12700.1|12711.1|12699.1|12711.1|12700.1|12710.1|12699.1|30
1715363400000|2024-05-10 17:50:00|12712.1|12700.1|12715.1|12704.1|12715.1|12704.1|12711.1|12699.1|122
1715363700000|2024-05-10 17:55:00|12716.1|12705.1|12716.1|12705.1|12717.1|12706.1|12716.1|12704.1|27
1715364000000|2024-05-10 18:00:00|12715.1|12704.1|12713.1|12702.1|12716.1|12704.1|12713.1|12702.1|40
1715364300000|2024-05-10 18:05:00|12714.1|12703.1|12714.1|12703.1|12714.1|12703.1|12713.1|12703.1|12
1715364600000|2024-05-10 18:10:00|12715.1|12704.1|12710.1|12699.1|12715.1|12704.1|12710.1|12699.1|161
1715364900000|2024-05-10 18:15:00|12711.1|12700.1|12712.1|12701.1|12712.1|12701.1|12711.1|12700.1|47
1715365200000|2024-05-10 18:20:00|12711.1|12700.1|12710.1|12699.1|12712.1|12701.1|12710.1|12699.1|58
1715365500000|2024-05-10 18:25:00|12709.1|12698.1|12710.1|12699.1|12711.1|12699.1|12709.1|12698.1|17
1715365800000|2024-05-10 18:30:00|12709.1|12698.1|12709.1|12698.1|12709.1|12698.1|12709.1|12698.1|11
1715366100000|2024-05-10 18:35:00|12708.1|12697.1|12710.1|12699.1|12711.1|12700.1|12708.1|12697.1|84
1715366400000|2024-05-10 18:40:00|12711.1|12700.1|12710.1|12699.1|12711.1|12700.1|12710.1|12699.1|64
1715366700000|2024-05-10 18:45:00|12709.1|12698.1|12710.1|12699.1|12711.1|12699.1|12709.1|12698.1|145
1715367000000|2024-05-10 18:50:00|12711.1|12700.1|12711.1|12700.1|12711.1|12700.1|12711.1|12700.1|32
1715367300000|2024-05-10 18:55:00|12712.1|12701.1|12712.1|12701.1|12713.1|12701.1|12712.1|12700.1|141
1715367600000|2024-05-10 19:00:00|12711.1|12700.1|12710.1|12699.1|12711.1|12700.1|12709.1|12698.1|88
1715367900000|2024-05-10 19:05:00|||||||||28
1715368200000|2024-05-10 19:10:00|12711.1|12700.1|12716.1|12705.1|12717.1|12705.1|12711.1|12700.1|354
1715368500000|2024-05-10 19:15:00|12715.1|12704.1|12718.1|12707.1|12718.1|12707.1|12715.1|12704.1|46
1715368800000|2024-05-10 19:20:00|12717.1|12706.1|12719.1|12707.1|12720.1|12709.1|12716.1|12705.1|109
1715369100000|2024-05-10 19:25:00|12718.1|12708.1|12717.1|12706.1|12719.1|12708.1|12717.1|12706.1|29
1715369400000|2024-05-10 19:30:00|12718.1|12707.1|12719.1|12707.1|12720.1|12708.1|12717.1|12706.1|120
1715369700000|2024-05-10 19:35:00|12718.1|12706.1|12715.1|12704.1|12718.1|12706.1|12715.1|12703.1|79
1715370000000|2024-05-10 19:40:00|12714.1|12703.1|12715.6|12705.6|12717.1|12706.1|12714.1|12703.1|97
1715370300000|2024-05-10 19:45:00|12716.1|12706.1|12713.6|12703.6|12716.1|12706.1|12713.1|12703.1|178
1715370600000|2024-05-10 19:50:00|12713.1|12703.1|12713.6|12703.6|12713.6|12703.6|12710.1|12700.1|290
1715370900000|2024-05-10 19:55:00|12714.1|12704.1|12712.6|12702.6|12715.6|12705.6|12712.1|12702.1|250
1715371200000|2024-05-10 20:00:00|12713.6|12703.6|12711.6|12701.6|12713.6|12703.6|12711.6|12701.6|214
1715371500000|2024-05-10 20:05:00|||||||||1
1715372100000|2024-05-10 20:15:00|||||||||1
1715372400000|2024-05-10 20:20:00|12712.6|12702.6|12711.6|12701.6|12712.6|12702.6|12711.6|12701.6|90
1715372700000|2024-05-10 20:25:00|||||||||19
1715373000000|2024-05-10 20:30:00|12712.6|12702.6|12712.6|12702.6|12712.6|12702.6|12712.6|12702.6|14
1715373300000|2024-05-10 20:35:00|12713.6|12703.6|12713.6|12703.6|12713.6|12703.6|12713.1|12703.1|40
1715373600000|2024-05-10 20:40:00|12713.1|12703.1|12714.1|12704.1|12714.6|12704.6|12713.1|12703.1|42
1715373900000|2024-05-10 20:45:00|12713.6|12703.6|12713.6|12703.6|12714.1|12704.1|12713.1|12703.1|6
1715374200000|2024-05-10 20:50:00|12714.6|12704.6|12714.1|12704.1|12714.6|12704.6|12714.1|12704.1|28
1715374500000|2024-05-10 20:55:00|12713.6|12703.6|12713.6|12703.6|12714.1|12704.1|12713.1|12703.1|16
1715551200000|2024-05-12 22:00:00|12721|12697|12724.6|12700.6|12724.9|12700.9|12720.6|12696.6|0
1715551500000|2024-05-12 22:05:00|12724.4|12700.4|12721.4|12697.4|12724.6|12700.6|12721|12697|0
1715551800000|2024-05-12 22:10:00|12721.7|12697.7|12722.1|12698.1|12722.6|12698.6|12721.4|12697.4|0
1715552100000|2024-05-12 22:15:00|12722.3|12698.3|12723.8|12699.8|12723.8|12699.8|12722.2|12698.2|0
1715552400000|2024-05-12 22:20:00|12724.6|12700.6|12724.6|12700.6|12724.6|12700.6|12724.2|12700.2|0
1715552700000|2024-05-12 22:25:00|12724.3|12700.3|12724.6|12700.6|12724.6|12700.6|12723.8|12699.8|0
1715553000000|2024-05-12 22:30:00|12725|12701|12727|12703|12727|12703|12725|12701|0
1715553300000|2024-05-12 22:35:00|12726.9|12702.9|12726.2|12702.2|12727|12703|12726.2|12702.2|0
1715553600000|2024-05-12 22:40:00|12726|12702|12728.3|12704.3|12728.7|12704.7|12726|12702|0
1715553900000|2024-05-12 22:45:00|12728.2|12704.2|12728.1|12704.1|12728.6|12704.6|12727.8|12703.8|0
1715554200000|2024-05-12 22:50:00|12727.8|12703.8|12728.3|12704.3|12728.6|12704.6|12727.8|12703.8|0
1715554500000|2024-05-12 22:55:00|12728.6|12704.6|12729.2|12705.2|12729.2|12705.2|12728.3|12704.3|0
1715554800000|2024-05-12 23:00:00|12729.6|12705.6|12729.6|12705.6|12730|12706|12728|12704|0
1715555100000|2024-05-12 23:05:00|12729.8|12705.8|12730.4|12706.4|12731.2|12707.2|12729.8|12705.8|0
1715555400000|2024-05-12 23:10:00|12730.1|12706.1|12729.6|12705.6|12730.4|12706.4|12729.6|12705.6|0
1715555700000|2024-05-12 23:15:00|12729.3|12705.3|12729.8|12705.8|12730|12706|12729.2|12705.2|0
1715556000000|2024-05-12 23:20:00|12729.6|12705.6|12730|12706|12730.4|12706.4|12729.6|12705.6|0
1715556300000|2024-05-12 23:25:00|12730.4|12706.4|12730.4|12706.4|12731.2|12707.2|12730|12706|0
1715556600000|2024-05-12 23:30:00|12730.1|12706.1|12731|12707|12731|12707|12729.2|12705.2|0
1715556900000|2024-05-12 23:35:00|12731.3|12707.3|12730.8|12706.8|12731.4|12707.4|12730.6|12706.6|0
1715557200000|2024-05-12 23:40:00|12731|12707|12730.6|12706.6|12731|12707|12730.6|12706.6|0
1715557500000|2024-05-12 23:45:00|12730.2|12706.2|12731|12707|12731|12707|12730.2|12706.2|0
1715557800000|2024-05-12 23:50:00|12730.6|12706.6|12730.2|12706.2|12730.6|12706.6|12729.8|12705.8|0
1715558100000|2024-05-12 23:55:00|12730|12706|12730.3|12706.3|12730.7|12706.7|12729.8|12705.8|0
1715558400000|2024-05-13 00:00:00|12730.5|12706.5|12731.1|12707.1|12731.3|12707.3|12730.1|12706.1|0
1715558700000|2024-05-13 00:05:00|12731|12707|12730.3|12706.3|12731|12707|12727.9|12703.9|0
1715559000000|2024-05-13 00:10:00|12730.7|12706.7|12732.7|12708.7|12733.1|12709.1|12730.7|12706.7|0
1715559300000|2024-05-13 00:15:00|12725.7|12701.7|12722.5|12698.5|12725.9|12701.9|12722.5|12698.5|0
1715559600000|2024-05-13 00:20:00|12722.6|12698.6|12721.4|12697.4|12722.6|12698.6|12720.9|12696.9|0
1715559900000|2024-05-13 00:25:00|12721.2|12697.2|12722.1|12698.1|12722.3|12698.3|12720.5|12696.5|0
1715560200000|2024-05-13 00:30:00|12722.3|12698.3|12721.9|12697.9|12722.8|12698.8|12721.2|12697.2|0
1715560500000|2024-05-13 00:35:00|12722.3|12698.3|12722.7|12698.7|12722.8|12698.8|12721.6|12697.6|0
1715560800000|2024-05-13 00:40:00|12722.5|12698.5|12723.5|12699.5|12723.9|12699.9|12722.3|12698.3|0
1715561100000|2024-05-13 00:45:00|12723.2|12699.2|12713.9|12689.9|12724.1|12700.1|12713.9|12689.9|0
1715561400000|2024-05-13 00:50:00|12714.3|12690.3|12714.3|12690.3|12714.6|12690.6|12713.5|12689.5|0
1715561700000|2024-05-13 00:55:00|12714.4|12690.4|12715.7|12691.7|12715.9|12691.9|12714.4|12690.4|0
1715562000000|2024-05-13 01:00:00|12694.6|12684.6|12669.6|12659.6|12694.6|12684.6|12653.6|12643.6|5313
1715562300000|2024-05-13 01:05:00|12672.6|12662.6|12679.6|12669.6|12679.6|12669.6|12666.1|12656.1|1403
1715562600000|2024-05-13 01:10:00|12677.6|12667.6|12692.6|12682.6|12697.1|12687.1|12677.6|12667.6|1246
1715562900000|2024-05-13 01:15:00|12693.1|12683.1|12677.1|12667.1|12693.1|12683.1|12664.6|12654.6|2204
1715563200000|2024-05-13 01:20:00|12677.6|12667.6|12655.6|12645.6|12690.6|12680.6|12654.6|12644.6|2428
1715563500000|2024-05-13 01:25:00|12658.6|12648.6|12648.5|12638.5|12664.5|12654.5|12643.1|12633.1|4010
1715563800000|2024-05-13 01:30:00|12650|12640|12601.5|12591.5|12650|12640|12601.5|12591.5|18656
1715564100000|2024-05-13 01:35:00|12599.5|12589.5|12615.5|12605.5|12625.5|12615.5|12594|12584|7386
1715564400000|2024-05-13 01:40:00|12614.5|12604.5|12603.5|12593.5|12621.5|12611.5|12599.5|12589.5|4750
1715564700000|2024-05-13 01:45:00|12604.5|12594.5|12605|12595|12620|12610|12596|12586|5319
1715565000000|2024-05-13 01:50:00|12604|12594|12591|12581|12614|12604|12583|12573|8298
1715565300000|2024-05-13 01:55:00|12590|12580|12589|12579|12594|12584|12573|12563|4823
1715565600000|2024-05-13 02:00:00|12587|12577|12580|12570|12598|12588|12577|12567|4121
1715565900000|2024-05-13 02:05:00|12581|12571|12598|12588|12600|12590|12572|12562|4346
1715566200000|2024-05-13 02:10:00|12597|12587|12613|12603|12621|12611|12597|12587|3880
1715566500000|2024-05-13 02:15:00|12612|12602|12636|12626|12638|12628|12611|12601|4999
1715566800000|2024-05-13 02:20:00|12635|12625|12635|12625|12640|12630|12627|12617|3766
1715567100000|2024-05-13 02:25:00|12636|12626|12632|12622|12644|12634|12627|12617|2071
1715567400000|2024-05-13 02:30:00|12633|12623|12637|12627|12652|12642|12629|12619|2830
1715567700000|2024-05-13 02:35:00|12638|12628|12641|12631|12651|12641|12638|12628|2294
1715568000000|2024-05-13 02:40:00|12642|12632|12641|12631|12645|12635|12633|12623|1623
1715568300000|2024-05-13 02:45:00|12642|12632|12662|12652|12666|12656|12642|12632|3807
1715568600000|2024-05-13 02:50:00|12663|12653|12681|12671|12686|12676|12660|12650|3033
1715568900000|2024-05-13 02:55:00|12682|12672|12665|12655|12684|12674|12662|12652|2181
1715569200000|2024-05-13 03:00:00|12664|12654|12660|12650|12667|12657|12654|12644|2735
1715569500000|2024-05-13 03:05:00|12661|12651|12654|12644|12663|12653|12654|12644|1272
1715569800000|2024-05-13 03:10:00|12653|12643|12649|12639|12660|12650|12647|12637|2194
1715570100000|2024-05-13 03:15:00|12648|12638|12649|12639|12654|12644|12646|12636|1258
1715570400000|2024-05-13 03:20:00|12648|12638|12657|12647|12664|12654|12647|12637|1237
1715570700000|2024-05-13 03:25:00|12658|12648|12663|12653|12666|12656|12658|12648|874
1715571000000|2024-05-13 03:30:00|12662|12652|12663|12653|12668|12658|12661|12651|382
1715571300000|2024-05-13 03:35:00|12662|12652|12660|12650|12663|12653|12659|12649|339
1715571600000|2024-05-13 03:40:00|12661|12651|12660|12650|12662|12652|12659|12649|304
1715571900000|2024-05-13 03:45:00|12661|12651|12662|12652|12663|12653|12659|12649|369
1715572200000|2024-05-13 03:50:00|12663|12653|12663|12653|12665|12655|12661|12651|298
1715572500000|2024-05-13 03:55:00|12664|12654|12664|12654|12665|12655|12662|12652|273
1715572800000|2024-05-13 04:00:00|12665|12655|12657|12647|12665|12655|12656|12646|383
1715573100000|2024-05-13 04:05:00|12656|12646|12658|12648|12662|12652|12655|12645|370
1715573400000|2024-05-13 04:10:00|12659|12649|12656|12646|12659|12649|12656|12646|285
1715573700000|2024-05-13 04:15:00|12658|12648|12653|12643|12658|12648|12653|12643|400
1715574000000|2024-05-13 04:20:00|12654|12644|12654|12644|12655|12645|12652|12642|292
1715574300000|2024-05-13 04:25:00|12655|12645|12656|12646|12657|12647|12654|12644|227
1715574600000|2024-05-13 04:30:00|12657|12647|12654|12644|12657|12647|12652|12642|216
1715574900000|2024-05-13 04:35:00|12653|12643|12652|12642|12653|12643|12650|12640|321
1715575200000|2024-05-13 04:40:00|12653|12643|12653|12643|12653|12643|12648|12638|432
1715575500000|2024-05-13 04:45:00|12652|12642|12652|12642|12653|12643|12649|12639|319
1715575800000|2024-05-13 04:50:00|12653|12643|12651|12641|12653|12643|12650|12640|219
1715576100000|2024-05-13 04:55:00|12650|12640|12653|12643|12655|12645|12650|12640|600
1715576400000|2024-05-13 05:00:00|12652|12642|12665|12655|12674|12664|12652|12642|4199
1715576700000|2024-05-13 05:05:00|12666|12656|12673|12663|12677|12667|12663|12653|1858
1715577000000|2024-05-13 05:10:00|12674|12664|12679|12669|12684|12674|12671|12661|2277
1715577300000|2024-05-13 05:15:00|12680|12670|12673|12663|12686|12676|12673|12663|2523
1715577600000|2024-05-13 05:20:00|12672|12662|12684|12674|12686|12676|12661|12651|2292
1715577900000|2024-05-13 05:25:00|12685|12675|12700|12690|12701|12691|12685|12675|2393
1715578200000|2024-05-13 05:30:00|12699|12689|12698|12688|12707|12697|12692|12682|3854
1715578500000|2024-05-13 05:35:00|12699|12689|12691|12681|12705|12695|12688|12678|2041
1715578800000|2024-05-13 05:40:00|12689|12679|12691|12681|12693|12683|12684|12674|1713
1715579100000|2024-05-13 05:45:00|12692|12682|12691|12681|12701|12691|12687|12677|2220
1715579400000|2024-05-13 05:50:00|12692|12682|12693|12683|12695|12685|12685|12675|1271
1715579700000|2024-05-13 05:55:00|12694|12684|12702|12692|12702|12692|12687|12677|1523
1715580000000|2024-05-13 06:00:00|12703|12693|12704|12694|12708|12698|12699|12689|2202
1715580300000|2024-05-13 06:05:00|12703|12693|12691|12681|12703|12693|12689|12679|2018
1715580600000|2024-05-13 06:10:00|12692|12682|12678|12668|12693|12683|12678|12668|1655
1715580900000|2024-05-13 06:15:00|12676|12666|12662|12652|12678|12668|12662|12652|1988
1715581200000|2024-05-13 06:20:00|12663|12653|12659|12649|12663|12653|12653|12643|2288
1715581500000|2024-05-13 06:25:00|12660|12650|12652|12642|12661|12651|12650|12640|1926
1715581800000|2024-05-13 06:30:00|12654|12644|12655|12645|12664|12654|12649|12639|2206
1715582100000|2024-05-13 06:35:00|12656|12646|12667|12657|12667|12657|12654|12644|2046
1715582400000|2024-05-13 06:40:00|12666|12656|12671|12661|12672|12662|12665|12655|2156
1715582700000|2024-05-13 06:45:00|12672|12662|12655|12645|12672|12662|12654|12644|3137
1715583000000|2024-05-13 06:50:00|12654|12644|12661|12651|12662|12652|12649|12639|2923
1715583300000|2024-05-13 06:55:00|12662|12652|12662|12652|12664|12654|12658|12648|2503
1715583600000|2024-05-13 07:00:00|12660|12650|12652|12642|12663|12653|12652|12642|1702
1715583900000|2024-05-13 07:05:00|12651|12641|12657|12647|12658|12648|12651|12641|1012
1715584200000|2024-05-13 07:10:00|12656|12646|12664|12654|12665|12655|12656|12646|1113
1715584500000|2024-05-13 07:15:00|12663|12653|12662|12652|12665|12655|12662|12652|474
1715584800000|2024-05-13 07:20:00|12663|12653|12663|12653|12668|12658|12662|12652|718
1715585100000|2024-05-13 07:25:00|12662|12652|12661|12651|12664|12654|12660|12650|341
1715585400000|2024-05-13 07:30:00|12662|12652|12667|12657|12667|12657|12660|12650|311
1715585700000|2024-05-13 07:35:00|12666|12656|12667|12657|12667|12657|12663|12653|835
1715586000000|2024-05-13 07:40:00|12666|12656|12661|12651|12667|12657|12660|12650|530
1715586300000|2024-05-13 07:45:00|12662|12652|12658|12648|12663|12653|12658|12648|750
1715586600000|2024-05-13 07:50:00|12659|12649|12662|12652|12663|12653|12658|12648|416
1715586900000|2024-05-13 07:55:00|12661|12651|12659|12649|12664|12654|12658|12648|952
1715587200000|2024-05-13 08:00:00|12657.5|12646.5|12657.5|12646.5|12658.5|12647.5|12652.5|12641.5|547
1715587500000|2024-05-13 08:05:00|12658.5|12647.5|12657.5|12646.5|12660.5|12649.5|12656.5|12645.5|647
1715587800000|2024-05-13 08:10:00|12658.5|12647.5|12654.5|12643.5|12658.5|12647.5|12653.5|12642.5|453
1715588100000|2024-05-13 08:15:00|12655.5|12644.5|12651.5|12640.5|12656.5|12645.5|12651.5|12640.5|512
1715588400000|2024-05-13 08:20:00|12652.5|12639.5|12653.5|12642.5|12654.5|12642.5|12651.5|12639.5|612
1715588700000|2024-05-13 08:25:00|12654.5|12643.5|12655.5|12643.5|12656.5|12645.5|12652.5|12641.5|911
1715589000000|2024-05-13 08:30:00|12662.4|12638.4|12661.3|12637.3|12662.7|12638.7|12660.6|12636.6|3
1715589300000|2024-05-13 08:35:00|12661.1|12637.1|12659.7|12635.7|12661.1|12637.1|12659.6|12635.6|153
1715589600000|2024-05-13 08:40:00|12659.4|12635.4|12659.4|12635.4|12659.7|12635.7|12658.3|12634.3|0
1715589900000|2024-05-13 08:45:00|12659.7|12635.7|12659.6|12635.6|12659.7|12635.7|12658.5|12634.5|0
1715590200000|2024-05-13 08:50:00|12659.4|12635.4|12659.6|12635.6|12659.9|12635.9|12658.5|12634.5|0
1715590500000|2024-05-13 08:55:00|12659.4|12635.4|12658.9|12634.9|12660.8|12636.8|12658.9|12634.9|0
1715590800000|2024-05-13 09:00:00|12662.5|12647.5|12665.5|12653.5|12665.5|12654.5|12656.5|12644.5|524
1715591100000|2024-05-13 09:05:00|12664.5|12652.5|12670.5|12659.5|12670.5|12659.5|12663.5|12652.5|239
1715591400000|2024-05-13 09:10:00|12671.5|12660.5|12672.5|12661.5|12675.5|12663.5|12671.5|12659.5|524
1715591700000|2024-05-13 09:15:00|12673.5|12662.5|12674.5|12662.5|12675.5|12664.5|12669.5|12658.5|471
1715592000000|2024-05-13 09:20:00|12673.5|12663.5|12669.5|12658.5|12673.5|12663.5|12669.5|12658.5|175
1715592300000|2024-05-13 09:25:00|12670.5|12659.5|12667.5|12656.5|12670.5|12659.5|12667.5|12656.5|53
1715592600000|2024-05-13 09:30:00|12666.5|12655.5|12662.5|12651.5|12668.5|12656.5|12662.5|12651.5|120
1715592900000|2024-05-13 09:35:00|12661.5|12650.5|12662.5|12651.5|12663.5|12652.5|12660.5|12649.5|125
1715593200000|2024-05-13 09:40:00|12661.5|12650.5|12661.5|12649.5|12663.5|12652.5|12661.5|12649.5|46
1715593500000|2024-05-13 09:45:00|12662.5|12650.5|12662.5|12650.5|12663.5|12652.5|12661.5|12650.5|10
1715593800000|2024-05-13 09:50:00|12661.5|12649.5|12660.5|12648.5|12661.5|12650.5|12660.5|12648.5|13
1715594100000|2024-05-13 09:55:00|12659.5|12649.5|12659.5|12647.5|12660.5|12649.5|12658.5|12647.5|44
1715594400000|2024-05-13 10:00:00|12658.5|12646.5|12656.5|12645.5|12658.5|12647.5|12655.5|12643.5|85
1715594700000|2024-05-13 10:05:00|12655.5|12644.5|12656.5|12645.5|12656.5|12645.5|12655.5|12643.5|11
1715595000000|2024-05-13 10:10:00|12657.5|12644.5|12658.5|12647.5|12658.5|12647.5|12656.5|12644.5|77
1715595300000|2024-05-13 10:15:00|12657.5|12646.5|12656.5|12645.5|12658.5|12647.5|12655.5|12644.5|124
1715595600000|2024-05-13 10:20:00|12657.5|12644.5|12653.5|12642.5|12657.5|12644.5|12653.5|12641.5|73
1715595900000|2024-05-13 10:25:00|12654.5|12643.5|12654.5|12643.5|12655.5|12644.5|12652.5|12641.5|117
1715596200000|2024-05-13 10:30:00|12655.5|12644.5|12659.5|12647.5|12659.5|12648.5|12651.5|12640.5|427
1715596500000|2024-05-13 10:35:00|12658.5|12646.5|12657.5|12645.5|12659.5|12647.5|12656.5|12645.5|26
1715596800000|2024-05-13 10:40:00|12656.5|12646.5|12651.5|12640.5|12656.5|12646.5|12651.5|12640.5|132
1715597100000|2024-05-13 10:45:00|12650.5|12639.5|12657.5|12646.5|12658.5|12647.5|12648.5|12637.5|575
1715597400000|2024-05-13 10:50:00|12658.5|12647.5|12660.5|12648.5|12660.5|12648.5|12657.5|12646.5|31
1715597700000|2024-05-13 10:55:00|12659.5|12649.5|12665.5|12653.5|12666.5|12655.5|12659.5|12648.5|411
1715598000000|2024-05-13 11:00:00|12664.5|12654.5|12665.5|12653.5|12666.5|12655.5|12664.5|12652.5|29
1715598300000|2024-05-13 11:05:00|12664.5|12654.5|12664.5|12653.5|12665.5|12654.5|12663.5|12652.5|27
1715598600000|2024-05-13 11:10:00|12663.5|12652.5|12665.5|12653.5|12667.5|12656.5|12663.5|12652.5|409
1715598900000|2024-05-13 11:15:00|12668.5|12654.5|12670.5|12658.5|12670.5|12659.5|12668.5|12653.5|149
1715599200000|2024-05-13 11:20:00|12669.5|12659.5|12669.5|12658.5|12670.5|12659.5|12668.5|12657.5|25
1715599500000|2024-05-13 11:25:00|12668.5|12657.5|12668.5|12657.5|12670.5|12658.5|12668.5|12657.5|13
1715599800000|2024-05-13 11:30:00|12667.5|12656.5|12668.5|12656.5|12668.5|12656.5|12666.5|12655.5|133
1715600100000|2024-05-13 11:35:00|12667.5|12655.5|12666.5|12655.5|12668.5|12656.5|12666.5|12655.5|18
1715600400000|2024-05-13 11:40:00|12667.5|12656.5|12666.5|12655.5|12667.5|12656.5|12666.5|12655.5|45
1715600700000|2024-05-13 11:45:00|12667.5|12656.5|12666.5|12655.5|12667.5|12656.5|12666.5|12655.5|56
1715601000000|2024-05-13 11:50:00|12667.5|12656.5|12664.5|12653.5|12667.5|12656.5|12664.5|12653.5|19
1715601300000|2024-05-13 11:55:00|12663.5|12652.5|12664.5|12652.5|12664.5|12653.5|12661.5|12650.5|75
1715601600000|2024-05-13 12:00:00|12663.5|12653.5|12664.5|12653.5|12665.5|12654.5|12663.5|12652.5|24
1715601900000|2024-05-13 12:05:00|12663.5|12652.5|12665.5|12654.5|12667.5|12656.5|12662.5|12651.5|85
1715602200000|2024-05-13 12:10:00|12666.5|12653.5|12664.5|12653.5|12666.5|12653.5|12664.5|12653.5|18
1715602500000|2024-05-13 12:15:00|12663.5|12652.5|12661.5|12650.5|12663.5|12652.5|12661.5|12650.5|51
1715602800000|2024-05-13 12:20:00||12649.5||12650.5||12650.5||12649.5|6
1715603100000|2024-05-13 12:25:00|12662.5|12651.5|12664.5|12653.5|12664.5|12653.5|12662.5|12651.5|27
1715603400000|2024-05-13 12:30:00|12663.5|12652.5|12666.5|12655.5|12668.5|12656.5|12662.5|12651.5|78
1715603700000|2024-05-13 12:35:00|12667.5|12654.5|12664.5|12652.5|12667.5|12654.5|12663.5|12652.5|45
1715604000000|2024-05-13 12:40:00|12663.5|12653.5|12664.5|12653.5|12665.5|12654.5|12662.5|12651.5|87
1715604300000|2024-05-13 12:45:00|12663.5|12652.5|12662.5|12651.5|12664.5|12653.5|12661.5|12650.5|126
1715604600000|2024-05-13 12:50:00|12663.5|12652.5|12661.5|12650.5|12664.5|12652.5|12661.5|12649.5|60
1715604900000|2024-05-13 12:55:00|12660.5|12649.5|12663.5|12652.5|12664.5|12652.5|12660.5|12649.5|272
1715605200000|2024-05-13 13:00:00|12662.5|12651.5|12661.5|12650.5|12664.5|12653.5|12661.5|12650.5|126
1715605500000|2024-05-13 13:05:00|12660.5|12649.5|12658.5|12647.5|12661.5|12649.5|12658.5|12647.5|73
1715605800000|2024-05-13 13:10:00|12659.5|12648.5|12660.5|12649.5|12661.5|12650.5|12658.5|12647.5|66
1715606100000|2024-05-13 13:15:00|12661.5|12650.5|12661.5|12649.5|12662.5|12651.5|12660.5|12649.5|144
1715606400000|2024-05-13 13:20:00|12662.5|12650.5|12667.5|12656.5|12668.5|12657.5|12662.5|12650.5|195
1715606700000|2024-05-13 13:25:00|12666.5|12655.5|12666.5|12655.5|12667.5|12656.5|12665.5|12654.5|78
1715607000000|2024-05-13 13:30:00|12667.5|12654.5|12685.5|12673.5|12687.5|12676.5|12666.5|12654.5|999
1715607300000|2024-05-13 13:35:00|12684.5|12672.5|12689.5|12678.5|12693.5|12682.5|12684.5|12672.5|1209
1715607600000|2024-05-13 13:40:00|12688.5|12677.5|12688.5|12676.5|12690.5|12679.5|12681.5|12670.5|982
1715607900000|2024-05-13 13:45:00|12689.5|12677.5|12687.5|12676.5|12695.5|12684.5|12686.5|12675.5|1569
1715608200000|2024-05-13 13:50:00|12688.5|12675.5|12696.5|12684.5|12697.5|12686.5|12686.5|12675.5|747
1715608500000|2024-05-13 13:55:00|12695.5|12683.5|12694.5|12683.5|12700.5|12689.5|12694.5|12683.5|620
1715608800000|2024-05-13 14:00:00|12695.5|12684.5|12683.5|12672.5|12695.5|12684.5|12683.5|12672.5|399
1715609100000|2024-05-13 14:05:00|12684.5|12673.5|12685.5|12674.5|12687.5|12676.5|12682.5|12671.5|730
1715609400000|2024-05-13 14:10:00|12684.5|12673.5|12685.5|12674.5|12686.5|12675.5|12683.5|12671.5|218
1715609700000|2024-05-13 14:15:00|12684.5|12673.5|12684.5|12672.5|12687.5|12675.5|12683.5|12672.5|214
1715610000000|2024-05-13 14:20:00|12683.5|12671.5|12687.5|12676.5|12687.5|12676.5|12680.5|12669.5|364
1715610300000|2024-05-13 14:25:00|12686.5|12675.5|12686.5|12675.5|12687.5|12676.5|12683.5|12672.5|160
1715610600000|2024-05-13 14:30:00|12687.5|12676.5|12687.5|12676.5|12687.5|12676.5|12683.5|12672.5|263
1715610900000|2024-05-13 14:35:00|12688.5|12677.5|12691.5|12680.5|12693.5|12682.5|12688.5|12677.5|238
1715611200000|2024-05-13 14:40:00|12690.5|12679.5|12691.5|12680.5|12692.5|12681.5|12688.5|12676.5|286
1715611500000|2024-05-13 14:45:00|12692.5|12681.5|12694.5|12683.5|12694.5|12683.5|12689.5|12678.5|248
1715611800000|2024-05-13 14:50:00|12693.5|12682.5|12690.5|12679.5|12693.5|12682.5|12687.5|12676.5|286
1715612100000|2024-05-13 14:55:00|12689.5|12678.5|12688.5|12677.5|12693.5|12682.5|12688.5|12677.5|288
1715612400000|2024-05-13 15:00:00|12689.5|12678.5|12682.5|12671.5|12689.5|12678.5|12681.5|12670.5|332
1715612700000|2024-05-13 15:05:00|12683.5|12670.5|12684.5|12673.5|12684.5|12673.5|12680.5|12669.5|249
1715613000000|2024-05-13 15:10:00|12685.5|12674.5|12682.5|12671.5|12686.5|12675.5|12682.5|12671.5|214
1715613300000|2024-05-13 15:15:00|12681.5|12670.5|12682.5|12671.5|12684.5|12673.5|12681.5|12670.5|487
1715613600000|2024-05-13 15:20:00|12681.5|12670.5|12682.5|12671.5|12684.5|12672.5|12680.5|12669.5|308
1715613900000|2024-05-13 15:25:00|12681.5|12670.5|12680.5|12669.5|12681.5|12671.5|12676.5|12665.5|461
1715614200000|2024-05-13 15:30:00|12679.5|12668.5|12682.5|12671.5|12683.5|12672.5|12677.5|12666.5|568
1715614500000|2024-05-13 15:35:00|12681.5|12670.5|12682.5|12671.5|12684.5|12673.5|12680.5|12669.5|425
1715614800000|2024-05-13 15:40:00|12681.5|12670.5|12675.5|12664.5|12681.5|12670.5|12675.5|12664.5|178
1715615100000|2024-05-13 15:45:00|12674.5|12663.5|12676.5|12665.5|12676.5|12665.5|12673.5|12662.5|382
1715615400000|2024-05-13 15:50:00|12675.5|12664.5|12674.5|12663.5|12677.5|12666.5|12673.5|12662.5|141
1715615700000|2024-05-13 15:55:00|12673.5|12662.5|12675.5|12664.5|12676.5|12665.5|12673.5|12662.5|142
1715616000000|2024-05-13 16:00:00|12676.5|12665.5|12676.5|12665.5|12678.5|12666.5|12675.5|12664.5|132
1715616300000|2024-05-13 16:05:00|12675.5|12664.5|12675.5|12664.5|12676.5|12665.5|12674.5|12663.5|108
1715616600000|2024-05-13 16:10:00|12676.5|12665.5|12676.5|12665.5|12676.5|12665.5|12674.5|12663.5|97
1715616900000|2024-05-13 16:15:00|12675.5|12664.5|12675.5|12664.5|12676.5|12664.5|12674.5|12663.5|35
1715617200000|2024-05-13 16:20:00|12676.5|12663.5|12678.5|12667.5|12678.5|12667.5|12675.5|12663.5|88
1715617500000|2024-05-13 16:25:00|12677.5|12666.5|12674.5|12663.5|12677.5|12666.5|12674.5|12663.5|103
1715617800000|2024-05-13 16:30:00|12673.5|12662.5|12673.5|12662.5|12674.5|12663.5|12672.5|12661.5|93
1715618100000|2024-05-13 16:35:00|12672.5|12661.5|12675.5|12664.5|12675.5|12664.5|12672.5|12661.5|49
1715618400000|2024-05-13 16:40:00|12674.5|12663.5|12674.5|12663.5|12674.5|12663.5|12673.5|12662.5|62
1715618700000|2024-05-13 16:45:00|12675.5|12664.5|12676.5|12664.5|12676.5|12665.5|12674.5|12663.5|62
1715619000000|2024-05-13 16:50:00|12675.5|12665.5|12675.5|12664.5|12676.5|12665.5|12674.5|12663.5|21
1715619300000|2024-05-13 16:55:00|12676.5|12665.5|12675.5|12664.5|12676.5|12665.5|12674.5|12663.5|26
1715619600000|2024-05-13 17:00:00|12674.5|12663.5|12672.5|12661.5|12675.5|12664.5|12672.5|12661.5|52
1715619900000|2024-05-13 17:05:00|12671.5|12660.5|12671.5|12660.5|12672.5|12660.5|12670.5|12659.5|127
1715620200000|2024-05-13 17:10:00|12670.5|12659.5|12670.5|12659.5|12672.5|12661.5|12670.5|12659.5|31
1715620500000|2024-05-13 17:15:00|12671.5|12660.5|12670.5|12659.5|12672.5|12661.5|12670.5|12659.5|55
1715620800000|2024-05-13 17:20:00|12671.5|12660.5|12672.5|12661.5|12673.5|12662.5|12671.5|12660.5|52
1715621100000|2024-05-13 17:25:00|12673.5|12662.5|12671.5|12660.5|12673.5|12662.5|12671.5|12660.5|19
1715621400000|2024-05-13 17:30:00|12672.5|12661.5|12671.5|12660.5|12672.5|12661.5|12669.5|12658.5|37
1715621700000|2024-05-13 17:35:00|12672.5|12661.5|12670.5|12659.5|12673.5|12662.5|12670.5|12659.5|59
1715622000000|2024-05-13 17:40:00|12671.5|12660.5|12670.5|12658.5|12672.5|12661.5|12670.5|12658.5|85
1715622300000|2024-05-13 17:45:00|12669.5|12659.5|12671.5|12660.5|12672.5|12661.5|12669.5|12658.5|44
1715622600000|2024-05-13 17:50:00|12672.5|12659.5|12670.5|12659.5|12672.5|12660.5|12669.5|12658.5|57
1715622900000|2024-05-13 17:55:00|12671.5|12660.5|12670.5|12659.5|12671.5|12660.5|12669.5|12658.5|37
1715623200000|2024-05-13 18:00:00|12669.5|12658.5|12672.5|12661.5|12672.5|12661.5|12669.5|12658.5|98
1715623500000|2024-05-13 18:05:00|12671.5|12660.5|12672.5|12661.5|12672.5|12661.5|12671.5|12660.5|36
1715623800000|2024-05-13 18:10:00|12671.5|12660.5|12670.5|12659.5|12672.5|12661.5|12670.5|12659.5|58
1715624100000|2024-05-13 18:15:00|12671.5|12660.5|12670.5|12659.5|12671.5|12660.5|12670.5|12659.5|44
1715624400000|2024-05-13 18:20:00|12671.5|12660.5|12670.5|12658.5|12671.5|12660.5|12670.5|12658.5|33
1715624700000|2024-05-13 18:25:00|12669.5|12659.5|12671.5|12660.5|12672.5|12660.5|12669.5|12658.5|57
1715625000000|2024-05-13 18:30:00|12670.5|12659.5|12670.5|12659.5|12671.5|12659.5|12669.5|12658.5|31
1715625300000|2024-05-13 18:35:00|12671.5|12660.5|12671.5|12660.5|12672.5|12661.5|12671.5|12659.5|35
1715625600000|2024-05-13 18:40:00|12672.5|12661.5|12669.5|12658.5|12672.5|12661.5|12669.5|12658.5|55
1715625900000|2024-05-13 18:45:00|12670.5|12659.5|12670.5|12659.5|12671.5|12660.5|12670.5|12659.5|34
1715626200000|2024-05-13 18:50:00|12671.5|12660.5|12671.5|12660.5|12672.5|12661.5|12670.5|12660.5|43
1715626500000|2024-05-13 18:55:00|12670.5|12659.5|12671.5|12660.5|12671.5|12660.5|12669.5|12658.5|111
1715626800000|2024-05-13 19:00:00|12670.5|12659.5|12671.5|12660.5|12671.5|12660.5|12670.5|12659.5|118
1715627100000|2024-05-13 19:05:00|||||||||33
1715627400000|2024-05-13 19:10:00|12672.5|12661.5|12672.5|12661.5|12672.5|12661.5|12671.5|12660.5|40
1715627700000|2024-05-13 19:15:00|||||||||17
1715628000000|2024-05-13 19:20:00|12671.5|12660.5|12671.5|12659.5|12671.5|12660.5|12671.5|12659.5|58
1715628300000|2024-05-13 19:25:00|12670.5|12660.5|12672.5|12661.5|12672.5|12661.5|12670.5|12659.5|67
1715628600000|2024-05-13 19:30:00|12671.5|12660.5|12671.5|12660.5|12671.5|12660.5|12671.5|12660.5|30
1715628900000|2024-05-13 19:35:00|12672.5|12661.5|12672.5|12661.5|12673.5|12662.5|12672.5|12661.5|103
1715629200000|2024-05-13 19:40:00|12671.5|12660.5|12671|12661|12671.5|12661|12670.5|12659.5|25
1715629500000|2024-05-13 19:45:00|12670.5|12660.5|12671|12661|12671|12661|12670|12660|49
1715629800000|2024-05-13 19:50:00|12671.5|12661.5|12671|12661|12672|12662|12670|12660|35
1715630100000|2024-05-13 19:55:00|12670.5|12660.5|12672|12662|12673|12663|12670|12660|179
1715630400000|2024-05-13 20:00:00|12672.5|12662.5|12669|12659|12674|12664|12669|12659|57
1715631000000|2024-05-13 20:10:00|12668|12658|12668|12658|12668.5|12658.5|12668|12658|50
1715631300000|2024-05-13 20:15:00|12668.5|12658.5|12668.5|12658.5|12668.5|12658.5|12668.5|12658.5|2
1715631600000|2024-05-13 20:20:00|12668|12658|12668|12658|12668|12658|12668|12658|0
1715631900000|2024-05-13 20:25:00|12668.5|12658.5|12668.5|12658.5|12668.5|12658.5|12668.5|12658.5|2
1715632200000|2024-05-13 20:30:00|12668|12658|12667.5|12657.5|12668|12658|12667.5|12657.5|9
1715632500000|2024-05-13 20:35:00|12668|12658|12667.5|12657.5|12668|12658|12667.5|12657.5|18
1715632800000|2024-05-13 20:40:00|12667|12657|12666.5|12656.5|12667.5|12657.5|12666.5|12656.5|47
1715633100000|2024-05-13 20:45:00|12667|12657|12666.5|12656.5|12667|12657|12666.5|12656.5|5
1715633400000|2024-05-13 20:50:00|12667|12657|12666.5|12656.5|12667|12657|12666.5|12656.5|9
1715633700000|2024-05-13 20:55:00|12667|12657|12667|12657|12667.5|12657.5|12667|12657|2
1715634000000|2024-05-13 21:00:00|12666.5|12656.5|12666.5|12656.5|12666.5|12656.5|12666.5|12656.5|0
1715634900000|2024-05-13 21:15:00|12673.6|12649.6|12674.1|12650.1|12674.2|12650.2|12673.6|12649.6|0
1715635200000|2024-05-13 21:20:00|12674|12650|12674|12650|12674|12650|12673.6|12649.6|0
1715635800000|2024-05-13 21:30:00|12674.1|12650.1|12674.1|12650.1|12674.1|12650.1|12674.1|12650.1|0
1715636100000|2024-05-13 21:35:00|12674|12650|12674.1|12650.1|12674.1|12650.1|12674|12650|0
1715637300000|2024-05-13 21:55:00|12674|12650|12673.5|12649.5|12674|12650|12672.9|12648.9|0
1715637600000|2024-05-13 22:00:00|12672.4|12648.4|12673.5|12649.5|12674.5|12650.5|12672.1|12648.1|0
1715637900000|2024-05-13 22:05:00|12673.6|12649.6|12673.7|12649.7|12673.9|12649.9|12672.9|12648.9|0
1715638200000|2024-05-13 22:10:00|12673.8|12649.8|12674.5|12650.5|12674.5|12650.5|12673.7|12649.7|0
1715638500000|2024-05-13 22:15:00|12674.3|12650.3|12675.6|12651.6|12675.6|12651.6|12674.1|12650.1|0
1715638800000|2024-05-13 22:20:00|12673.9|12649.9|12672.1|12648.1|12674.9|12650.9|12672.1|12648.1|0
1715639100000|2024-05-13 22:25:00|12672.2|12648.2|12672.9|12648.9|12673.7|12649.7|12672.1|12648.1|0
1715639400000|2024-05-13 22:30:00|12672.7|12648.7|12673.1|12649.1|12673.7|12649.7|12672.3|12648.3|0
1715639700000|2024-05-13 22:35:00|12672.9|12648.9|12674.5|12650.5|12674.5|12650.5|12672.9|12648.9|0
1715640000000|2024-05-13 22:40:00|12674.3|12650.3|12674.3|12650.3|12674.5|12650.5|12673.7|12649.7|0
1715640300000|2024-05-13 22:45:00|12674.1|12650.1|12674.9|12650.9|12674.9|12650.9|12674.1|12650.1|0
1715640600000|2024-05-13 22:50:00|12675|12651|12675.3|12651.3|12675.4|12651.4|12674.5|12650.5|0
1715640900000|2024-05-13 22:55:00|12674.9|12650.9|12675.1|12651.1|12675.6|12651.6|12674.9|12650.9|0
1715641200000|2024-05-13 23:00:00|12674.9|12650.9|12674.5|12650.5|12675.1|12651.1|12674.1|12650.1|0
1715641500000|2024-05-13 23:05:00|12674.3|12650.3|12674.1|12650.1|12674.5|12650.5|12674.1|12650.1|0
1715641800000|2024-05-13 23:10:00|12674.2|12650.2|12674.5|12650.5|12674.9|12650.9|12674.2|12650.2|0
1715642100000|2024-05-13 23:15:00|12677.4|12653.4|12677.6|12653.6|12678|12654|12677.2|12653.2|0
1715642400000|2024-05-13 23:20:00|12678|12654|12678|12654|12678|12654|12678|12654|0
1715642700000|2024-05-13 23:25:00|12678.4|12654.4|12678.8|12654.8|12678.8|12654.8|12678.4|12654.4|0
1715643000000|2024-05-13 23:30:00|12678.5|12654.5|12678.4|12654.4|12678.8|12654.8|12678.4|12654.4|0
1715643300000|2024-05-13 23:35:00|12678.1|12654.1|12678.4|12654.4|12678.4|12654.4|12678|12654|0
1715643600000|2024-05-13 23:40:00|12678.8|12654.8|12679.2|12655.2|12679.2|12655.2|12678.8|12654.8|0
1715643900000|2024-05-13 23:45:00|12676.4|12652.4|12676.9|12652.9|12676.9|12652.9|12676.4|12652.4|0
1715644200000|2024-05-13 23:50:00|12676.7|12652.7|12676.4|12652.4|12676.7|12652.7|12675.6|12651.6|0
1715644500000|2024-05-13 23:55:00|12676.1|12652.1|12675.6|12651.6|12676.4|12652.4|12675.6|12651.6|0
1715644800000|2024-05-14 00:00:00|12676|12652|12675.6|12651.6|12676.4|12652.4|12675.3|12651.3|0
1715645100000|2024-05-14 00:05:00|12675.3|12651.3|12676.4|12652.4|12676.9|12652.9|12675.3|12651.3|0
1715645400000|2024-05-14 00:10:00|12676.6|12652.6|12676.9|12652.9|12677.2|12653.2|12676.4|12652.4|0
1715645700000|2024-05-14 00:15:00|12676.7|12652.7|12675.9|12651.9|12676.7|12652.7|12675.9|12651.9|0
1715646000000|2024-05-14 00:20:00|12676.1|12652.1|12677.5|12653.5|12677.9|12653.9|12676.1|12652.1|0
1715646300000|2024-05-14 00:25:00|12677.3|12653.3|12677.5|12653.5|12677.7|12653.7|12677.2|12653.2|0
1715646600000|2024-05-14 00:30:00|12681.4|12657.4|12680.1|12656.1|12681.4|12657.4|12680|12656|0
1715646900000|2024-05-14 00:35:00|12680.5|12656.5|12680.9|12656.9|12680.9|12656.9|12679.7|12655.7|0
1715647200000|2024-05-14 00:40:00|12681.1|12657.1|12678.4|12654.4|12681.1|12657.1|12678.4|12654.4|0
1715647500000|2024-05-14 00:45:00|12678.6|12654.6|12671.5|12647.5|12678.6|12654.6|12671.1|12647.1|0
1715647800000|2024-05-14 00:50:00|12671.1|12647.1|12672.7|12648.7|12672.9|12648.9|12671.1|12647.1|0
1715648100000|2024-05-14 00:55:00|12672.9|12648.9|12672.9|12648.9|12673.2|12649.2|12672.2|12648.2|0
1715648400000|2024-05-14 01:00:00|12672.5|12648.5|12689|12679|12689|12679|12667.5|12648.5|2372
1715648700000|2024-05-14 01:05:00|12689.5|12679.5|12690.5|12680.5|12694|12684|12685.5|12675.5|1474
1715649000000|2024-05-14 01:10:00|12691|12681|12679|12669|12691|12681|12678|12668|807
1715649300000|2024-05-14 01:15:00|12678|12668|12665|12655|12680|12670|12653|12643|3119
1715649600000|2024-05-14 01:20:00|12662.5|12652.5|12674|12664|12677|12667|12662|12652|1801
1715649900000|2024-05-14 01:25:00|12674.5|12664.5|12668|12658|12681|12671|12660.5|12650.5|2485
1715650200000|2024-05-14 01:30:00|12660.5|12650.5|12682|12672|12695|12685|12657|12647|15442
1715650500000|2024-05-14 01:35:00|12682.5|12672.5|12650|12640|12684|12674|12643.5|12633.5|9062
1715650800000|2024-05-14 01:40:00|12650.5|12640.5|12651|12641|12654|12644|12625.5|12615.5|6199
1715651100000|2024-05-14 01:45:00|12653.5|12643.5|12643.5|12633.5|12656.5|12646.5|12636.5|12626.5|3406
1715651400000|2024-05-14 01:50:00|12644.5|12634.5|12625.5|12615.5|12645.5|12635.5|12625.5|12615.5|3425
1715651700000|2024-05-14 01:55:00|12624.5|12614.5|12625.5|12615.5|12636.5|12626.5|12622.5|12612.5|2433
1715652000000|2024-05-14 02:00:00|12626.5|12616.5|12601.5|12591.5|12636.5|12626.5|12599.5|12589.5|5936
1715652300000|2024-05-14 02:05:00|12600.5|12590.5|12584.5|12574.5|12608.5|12598.5|12583.5|12573.5|4846
1715652600000|2024-05-14 02:10:00|12586.5|12576.5|12588.5|12578.5|12593.5|12583.5|12581.5|12571.5|3353
1715652900000|2024-05-14 02:15:00|12589.5|12579.5|12602.6|12592.6|12607.6|12597.6|12589.5|12579.5|2606
1715653200000|2024-05-14 02:20:00|12601.6|12591.6|12605.6|12595.6|12613.6|12603.6|12597.6|12587.6|2088
1715653500000|2024-05-14 02:25:00|12606.6|12596.6|12612.6|12602.6|12612.6|12602.6|12605.6|12595.6|1427
1715653800000|2024-05-14 02:30:00|12611.6|12601.6|12600.6|12590.6|12613.6|12603.6|12593.6|12583.6|2516
1715654100000|2024-05-14 02:35:00|12601.6|12591.6|12601.6|12591.6|12607.6|12597.6|12599.6|12589.6|1062
1715654400000|2024-05-14 02:40:00|12602.6|12592.6|12594.6|12584.6|12608.6|12598.6|12594.6|12584.6|1589
1715654700000|2024-05-14 02:45:00|12593.6|12583.6|12604.6|12594.6|12607.6|12597.6|12589.6|12579.6|2699
1715655000000|2024-05-14 02:50:00|12603.6|12593.6|12611.6|12601.6|12619.6|12609.6|12603.6|12593.6|1470
1715655300000|2024-05-14 02:55:00|12613.6|12603.6|12623.6|12613.6|12631.6|12621.6|12613.6|12603.6|1808
1715655600000|2024-05-14 03:00:00|12622.6|12612.6|12629.6|12619.6|12632.6|12622.6|12621.6|12611.6|1566
1715655900000|2024-05-14 03:05:00|12630.6|12620.6|12634.6|12624.6|12644.6|12634.6|12627.6|12617.6|2162
1715656200000|2024-05-14 03:10:00|12635.6|12625.6|12626.6|12616.6|12637.6|12627.6|12626.6|12616.6|1210
1715656500000|2024-05-14 03:15:00|12627.6|12617.6|12631.6|12621.6|12637.6|12627.6|12627.6|12617.6|1371
1715656800000|2024-05-14 03:20:00|12633.6|12623.6|12611.6|12601.6|12635.6|12625.6|12610.6|12600.6|1486
1715657100000|2024-05-14 03:25:00|12610.6|12600.6|12609.6|12599.6|12612.6|12602.6|12606.6|12596.6|1388
1715657400000|2024-05-14 03:30:00|12608.6|12598.6|12602.6|12592.6|12608.6|12598.6|12602.6|12592.6|547
1715657700000|2024-05-14 03:35:00|12601.6|12591.6|12602.6|12592.6|12603.6|12593.6|12599.6|12589.6|702
1715658000000|2024-05-14 03:40:00|12603.6|12593.6|12604.6|12594.6|12607.6|12597.6|12602.6|12592.6|516
1715658300000|2024-05-14 03:45:00|12605.6|12595.6|12607.6|12597.6|12609.6|12599.6|12604.6|12594.6|614
1715658600000|2024-05-14 03:50:00|12606.6|12596.6|12606.6|12596.6|12607.6|12597.6|12604.6|12594.6|492
1715658900000|2024-05-14 03:55:00|12605.6|12595.6|12604.6|12594.6|12605.6|12595.6|12602.6|12592.6|454
1715659200000|2024-05-14 04:00:00|12605.6|12595.6|12607.6|12597.6|12608.6|12598.6|12604.6|12594.6|425
1715659500000|2024-05-14 04:05:00|12608.6|12598.6|12602.6|12592.6|12608.6|12598.6|12602.6|12592.6|411
1715659800000|2024-05-14 04:10:00|12603.6|12593.6|12601.6|12591.6|12605.6|12595.6|12600.6|12590.6|390
1715660100000|2024-05-14 04:15:00|12600.6|12590.6|12600.6|12590.6|12604.6|12594.6|12599.6|12589.6|437
1715660400000|2024-05-14 04:20:00|12601.6|12591.6|12601.6|12591.6|12603.6|12593.6|12598.6|12588.6|501
1715660700000|2024-05-14 04:25:00|12600.6|12590.6|12597.6|12587.6|12601.6|12591.6|12597.6|12587.6|363
1715661000000|2024-05-14 04:30:00|12598.6|12588.6|12598.6|12588.6|12601.6|12591.6|12597.6|12587.6|363
1715661300000|2024-05-14 04:35:00|12599.6|12589.6|12597.6|12587.6|12600.6|12590.6|12596.6|12586.6|1113
1715661600000|2024-05-14 04:40:00|12598.6|12588.6|12597.6|12587.6|12599.6|12589.6|12597.6|12587.6|285
1715661900000|2024-05-14 04:45:00|12598.6|12588.6|12597.6|12587.6|12599.6|12589.6|12596.6|12586.6|476
1715662200000|2024-05-14 04:50:00|12598.6|12588.6|12600.6|12590.6|12602.6|12592.6|12597.6|12587.6|644
1715662500000|2024-05-14 04:55:00|12601.6|12591.6|12602.6|12592.6|12602.6|12592.6|12600.6|12590.6|290
1715662800000|2024-05-14 05:00:00|12603.6|12593.6|12602.6|12592.6|12609.6|12599.6|12595.6|12585.6|5524
1715663100000|2024-05-14 05:05:00|12601.6|12591.6|12602.6|12592.6|12611.6|12601.6|12599.6|12589.6|2090
1715663400000|2024-05-14 05:10:00|12601.6|12591.6|12606.6|12596.6|12609.6|12599.6|12598.6|12588.6|2094
1715663700000|2024-05-14 05:15:00|12605.6|12595.6|12612.6|12602.6|12614.6|12604.6|12602.6|12592.6|1627
1715664000000|2024-05-14 05:20:00|12613.6|12603.6|12606.6|12596.6|12614.6|12604.6|12605.6|12595.6|1220
1715664300000|2024-05-14 05:25:00|12605.6|12595.6|12608.6|12598.6|12615.6|12605.6|12605.6|12595.6|1074
1715664600000|2024-05-14 05:30:00|12609.6|12599.6|12620.6|12610.6|12620.6|12610.6|12603.6|12593.6|1788
1715664900000|2024-05-14 05:35:00|12621.6|12611.6|12612.6|12602.6|12624.6|12614.6|12610.6|12600.6|1503
1715665200000|2024-05-14 05:40:00|12613.6|12603.6|12612.6|12602.6|12616.6|12606.6|12611.6|12601.6|1310
1715665500000|2024-05-14 05:45:00|12613.6|12603.6|12619.6|12609.6|12622.6|12612.6|12613.6|12603.6|1229
1715665800000|2024-05-14 05:50:00|12620.6|12610.6|12628.6|12618.6|12632.6|12622.6|12620.6|12610.6|1620
1715666100000|2024-05-14 05:55:00|12627.6|12617.6|12635.6|12625.6|12635.6|12625.6|12627.6|12617.6|1659
1715666400000|2024-05-14 06:00:00|12633.6|12623.6|12636.6|12626.6|12639.6|12629.6|12628.6|12618.6|2132
1715666700000|2024-05-14 06:05:00|12637.6|12627.6|12636.6|12626.6|12642.6|12632.6|12632.6|12622.6|2247
1715667000000|2024-05-14 06:10:00|12637.6|12627.6|12630.6|12620.6|12637.6|12627.6|12630.6|12620.6|1436
1715667300000|2024-05-14 06:15:00|12631.6|12621.6|12638.6|12628.6|12640.6|12630.6|12630.6|12620.6|1581
1715667600000|2024-05-14 06:20:00|12639.6|12629.6|12642.6|12632.6|12647.6|12637.6|12637.6|12627.6|2875
1715667900000|2024-05-14 06:25:00|12641.6|12631.6|12648.6|12638.6|12649.6|12639.6|12638.6|12628.6|2337
1715668200000|2024-05-14 06:30:00|12647.6|12637.6|12643.6|12633.6|12653.6|12643.6|12643.6|12633.6|2988
1715668500000|2024-05-14 06:35:00|12642.6|12632.6|12637.6|12627.6|12644.6|12634.6|12630.6|12620.6|1943
1715668800000|2024-05-14 06:40:00|12638.6|12628.6|12634.6|12624.6|12639.6|12629.6|12630.6|12620.6|2358
1715669100000|2024-05-14 06:45:00|12635.6|12625.6|12630.6|12620.6|12636.6|12626.6|12630.6|12620.6|2006
1715669400000|2024-05-14 06:50:00|12631.6|12621.6|12630.6|12620.6|12633.6|12623.6|12627.6|12617.6|3006
1715669700000|2024-05-14 06:55:00|12631.6|12621.6|12627.6|12617.6|12631.6|12621.6|12626.6|12616.6|1877
1715670000000|2024-05-14 07:00:00|12628.6|12618.6|12633.6|12623.6|12636.6|12626.6|12627.6|12617.6|2194
1715670300000|2024-05-14 07:05:00|12634.6|12624.6|12627.6|12617.6|12634.6|12624.6|12627.6|12617.6|366
1715670600000|2024-05-14 07:10:00|12628.6|12618.6|12631.6|12621.6|12633.6|12623.6|12627.6|12617.6|1267
1715670900000|2024-05-14 07:15:00|12630.6|12620.6|12629.6|12619.6|12631.6|12621.6|12627.6|12617.6|352
1715671200000|2024-05-14 07:20:00|12628.6|12618.6|12629.6|12619.6|12630.6|12620.6|12628.6|12618.6|169
1715671500000|2024-05-14 07:25:00|12630.6|12620.6|12630.6|12620.6|12632.6|12622.6|12630.6|12620.6|129
1715671800000|2024-05-14 07:30:00|12631.6|12621.6|12633.6|12623.6|12633.6|12623.6|12631.6|12621.6|279
1715672100000|2024-05-14 07:35:00|12634.6|12624.6|12630.6|12620.6|12634.6|12624.6|12630.6|12620.6|311
1715672400000|2024-05-14 07:40:00|12631.6|12621.6|12634.6|12624.6|12634.6|12624.6|12631.6|12621.6|319
1715672700000|2024-05-14 07:45:00|12635.6|12625.6|12631.6|12621.6|12635.6|12625.6|12630.6|12620.6|578
1715673000000|2024-05-14 07:50:00|12632.6|12622.6|12632.6|12622.6|12633.6|12623.6|12631.6|12621.6|266
1715673300000|2024-05-14 07:55:00|12631.6|12621.6|12636.6|12626.6|12637.6|12627.6|12631.6|12621.6|594
1715673600000|2024-05-14 08:00:00|12637.6|12625.6|12624.6|12613.6|12638.6|12626.6|12623.6|12612.6|977
1715673900000|2024-05-14 08:05:00|12623.6|12612.6|12620.6|12609.6|12626.6|12615.6|12618.6|12607.6|695
1715674200000|2024-05-14 08:10:00|12621.6|12610.6|12625.6|12614.6|12626.6|12615.6|12620.6|12609.6|534
1715674500000|2024-05-14 08:15:00|12624.6|12613.6|12624.6|12613.6|12624.6|12613.6|12622.6|12611.6|400
1715674800000|2024-05-14 08:20:00|12625.6|12614.6|12629.6|12618.6|12630.6|12619.6|12625.6|12614.6|413
1715675100000|2024-05-14 08:25:00|12630.6|12619.6|12630.6|12618.6|12632.6|12620.6|12628.6|12616.6|523
1715675400000|2024-05-14 08:30:00|12634.6|12610.6|12636.2|12612.2|12636.4|12612.4|12634.2|12610.2|0
1715675700000|2024-05-14 08:35:00|12636.5|12612.5|12635.8|12611.8|12636.7|12612.7|12635.8|12611.8|171
1715676000000|2024-05-14 08:40:00|12635.7|12611.7|12634.3|12610.3|12636.4|12612.4|12634.3|12610.3|0
1715676300000|2024-05-14 08:45:00|12634.5|12610.5|12635.2|12611.2|12635.7|12611.7|12634.5|12610.5|0
1715676600000|2024-05-14 08:50:00|12635.6|12611.6|12635.2|12611.2|12635.7|12611.7|12634.7|12610.7|0
1715676900000|2024-05-14 08:55:00|12635.4|12611.4|12635.6|12611.6|12636.1|12612.1|12635.2|12611.2|0
1715677200000|2024-05-14 09:00:00|12636.6|12622.6|12632.6|12620.6|12637.6|12624.6|12629.6|12617.6|369
1715677500000|2024-05-14 09:05:00|12631.6|12621.6|12622.6|12611.6|12631.6|12621.6|12621.6|12609.6|261
1715677800000|2024-05-14 09:10:00|12623.6|12612.6|12625.6|12614.6|12626.6|12615.6|12623.6|12612.6|47
1715678100000|2024-05-14 09:15:00|12626.6|12617.6|12635.6|12623.6|12635.6|12623.6|12623.6|12612.6|946
1715678400000|2024-05-14 09:20:00|12634.6|12622.6|12633.6|12621.6|12634.6|12623.6|12630.6|12619.6|369
1715678700000|2024-05-14 09:25:00|12632.6|12622.6|12633.6|12621.6|12635.6|12623.6|12632.6|12621.6|370
1715679000000|2024-05-14 09:30:00|12632.6|12620.6|12633.6|12622.6|12634.6|12623.6|12630.6|12619.6|329
1715679300000|2024-05-14 09:35:00|12632.6|12621.6|12631.6|12620.6|12633.6|12622.6|12630.6|12619.6|177
1715679600000|2024-05-14 09:40:00|12632.6|12621.6|12630.6|12619.6|12632.6|12621.6|12629.6|12618.6|83
1715679900000|2024-05-14 09:45:00|12631.6|12620.6|12634.6|12623.6|12635.6|12624.6|12630.6|12620.6|261
1715680200000|2024-05-14 09:50:00|12635.6|12622.6|12632.6|12621.6|12635.6|12623.6|12631.6|12620.6|359
1715680500000|2024-05-14 09:55:00|12633.6|12622.6|12628.6|12617.6|12633.6|12622.6|12628.6|12617.6|241
1715680800000|2024-05-14 10:00:00|12629.6|12616.6|12625.6|12613.6|12630.6|12618.6|12624.6|12613.6|176
1715681100000|2024-05-14 10:05:00|12626.6|12614.6|12626.6|12615.6|12628.6|12616.6|12625.6|12614.6|181
1715681400000|2024-05-14 10:10:00|12625.6|12614.6|12623.6|12612.6|12625.6|12615.6|12623.6|12612.6|369
1715681700000|2024-05-14 10:15:00|12624.6|12613.6|12628.6|12616.6|12628.6|12616.6|12623.6|12613.6|23
1715682000000|2024-05-14 10:20:00|12627.6|12615.6|12626.6|12615.6|12628.6|12616.6|12625.6|12614.6|13
1715682300000|2024-05-14 10:25:00|12627.6|12616.6|12621.6|12610.6|12628.6|12617.6|12611.6|12600.6|1053
1715682600000|2024-05-14 10:30:00|12622.6|12611.6|12617.6|12606.6|12628.6|12617.6|12611.6|12600.6|568
1715682900000|2024-05-14 10:35:00|12616.6|12605.6|12617.6|12606.6|12622.6|12611.6|12615.6|12604.6|188
1715683200000|2024-05-14 10:40:00|12618.6|12607.6|12626.6|12615.6|12626.6|12615.6|12618.6|12606.6|102
1715683500000|2024-05-14 10:45:00|12625.6|12614.6|12621.6|12610.6|12626.6|12615.6|12621.6|12610.6|39
1715683800000|2024-05-14 10:50:00|12622.6|12609.6|12622.6|12611.6|12623.6|12612.6|12621.6|12609.6|26
1715684100000|2024-05-14 10:55:00|12621.6|12610.6|12619.6|12608.6|12623.6|12612.6|12619.6|12608.6|72
1715684400000|2024-05-14 11:00:00|12620.6|12609.6|12616.6|12605.6|12621.6|12610.6|12616.6|12605.6|121
1715684700000|2024-05-14 11:05:00|12615.6|12604.6|12611.6|12600.6|12615.6|12604.6|12608.6|12597.6|277
1715685000000|2024-05-14 11:10:00|12610.6|12599.6|12615.6|12603.6|12615.6|12604.6|12607.6|12596.6|297
1715685300000|2024-05-14 11:15:00|12616.6|12604.6|12616.6|12605.6|12616.6|12605.6|12611.6|12600.6|85
1715685600000|2024-05-14 11:20:00|12617.6|12606.6|12617.6|12606.6|12618.6|12607.6|12616.6|12604.6|38
1715685900000|2024-05-14 11:25:00|12616.6|12605.6|12614.6|12603.6|12617.6|12605.6|12613.6|12602.6|49
1715686200000|2024-05-14 11:30:00|12613.6|12602.6|12615.6|12604.6|12616.6|12604.6|12613.6|12602.6|31
1715686500000|2024-05-14 11:35:00|12616.6|12605.6|12615.6|12604.6|12616.6|12605.6|12614.6|12603.6|8
1715686800000|2024-05-14 11:40:00|12616.6|12605.6|12616.6|12604.6|12616.6|12605.6|12614.6|12603.6|41
1715687100000|2024-05-14 11:45:00|12615.6|12603.6|12613.6|12602.6|12616.6|12603.6|12611.6|12600.6|99
1715687400000|2024-05-14 11:50:00|12612.6|12601.6|12612.6|12601.6|12612.6|12601.6|12609.6|12598.6|221
1715687700000|2024-05-14 11:55:00|12613.6|12602.6|12610.6|12598.6|12613.6|12602.6|12608.6|12597.6|197
1715688000000|2024-05-14 12:00:00|12609.6|12597.6|12611.6|12600.6|12612.6|12601.6|12608.6|12597.6|88
1715688300000|2024-05-14 12:05:00|12612.6|12601.6|12611.6|12599.6|12613.6|12602.6|12610.6|12599.6|123
1715688600000|2024-05-14 12:10:00|12610.6|12600.6|12611.6|12600.6|12614.6|12603.6|12610.6|12599.6|71
1715688900000|2024-05-14 12:15:00|12610.6|12599.6|12610.6|12599.6|12611.6|12600.6|12607.6|12596.6|161
1715689200000|2024-05-14 12:20:00|12611.6|12600.6|12609.6|12598.6|12612.6|12601.6|12609.6|12598.6|114
1715689500000|2024-05-14 12:25:00|12610.6|12599.6|12609.6|12597.6|12611.6|12599.6|12606.6|12595.6|142
1715689800000|2024-05-14 12:30:00|12608.6|12596.6|12590.6|12579.6|12608.6|12596.6|12580.6|12569.6|1555
1715690100000|2024-05-14 12:35:00|12591.6|12578.6|12599.6|12587.6|12604.6|12593.6|12588.6|12577.6|384
1715690400000|2024-05-14 12:40:00|12600.6|12588.6|12607.6|12596.6|12611.6|12600.6|12600.6|12588.6|381
1715690700000|2024-05-14 12:45:00|12606.6|12595.6|12603.6|12592.6|12609.6|12597.6|12601.6|12590.6|407
1715691000000|2024-05-14 12:50:00|12604.6|12593.6|12608.6|12597.6|12611.6|12600.6|12604.6|12593.6|236
1715691300000|2024-05-14 12:55:00|12607.6|12596.6|12607.6|12596.6|12609.6|12598.6|12606.6|12595.6|264
1715691600000|2024-05-14 13:00:00|12606.6|12595.6|12605.6|12594.6|12607.6|12595.6|12603.6|12592.6|123
1715691900000|2024-05-14 13:05:00|12606.6|12595.6|12611.6|12599.6|12611.6|12600.6|12605.6|12594.6|137
1715692200000|2024-05-14 13:10:00|12610.6|12600.6|12613.6|12602.6|12615.6|12604.6|12610.6|12599.6|159
1715692500000|2024-05-14 13:15:00|12614.6|12603.6|12614.6|12603.6|12615.6|12604.6|12612.6|12601.6|96
1715692800000|2024-05-14 13:20:00|12613.6|12602.6|12608.6|12597.6|12615.6|12603.6|12608.6|12597.6|211
1715693100000|2024-05-14 13:25:00|12609.6|12598.6|12607.6|12596.6|12610.6|12599.6|12607.6|12596.6|93
1715693400000|2024-05-14 13:30:00|12606.6|12595.6|12624.6|12613.6|12630.6|12618.6|12606.6|12595.6|1005
1715693700000|2024-05-14 13:35:00|12623.6|12612.6|12626.6|12615.6|12629.6|12618.6|12620.6|12609.6|600
1715694000000|2024-05-14 13:40:00|12627.6|12616.6|12623.6|12612.6|12627.6|12616.6|12619.6|12608.6|354
1715694300000|2024-05-14 13:45:00|12624.6|12613.6|12620.6|12609.6|12625.6|12614.6|12619.6|12608.6|224
1715694600000|2024-05-14 13:50:00|12621.6|12610.6|12624.6|12613.6|12625.6|12614.6|12621.6|12610.6|163
1715694900000|2024-05-14 13:55:00|12623.6|12612.6|12621.6|12610.6|12625.6|12614.6|12621.6|12610.6|136
1715695200000|2024-05-14 14:00:00|12620.6|12609.6|12621.6|12610.6|12624.6|12613.6|12619.6|12608.6|242
1715695500000|2024-05-14 14:05:00|12622.6|12611.6|12624.6|12613.6|12625.6|12614.6|12618.6|12607.6|108
1715695800000|2024-05-14 14:10:00|12625.6|12614.6|12620.6|12609.6|12626.6|12615.6|12620.6|12609.6|223
1715696100000|2024-05-14 14:15:00|12621.6|12610.6|12623.6|12612.6|12627.6|12616.6|12621.6|12610.6|160
1715696400000|2024-05-14 14:20:00|12624.6|12613.6|12622.6|12611.6|12624.6|12613.6|12617.6|12606.6|199
1715696700000|2024-05-14 14:25:00|12623.6|12612.6|12617.6|12606.6|12623.6|12612.6|12617.6|12606.6|210
1715697000000|2024-05-14 14:30:00|12616.6|12605.6|12620.6|12609.6|12621.6|12610.6|12614.6|12603.6|221
1715697300000|2024-05-14 14:35:00|12621.6|12610.6|12620.6|12609.6|12622.6|12611.6|12618.6|12607.6|126
1715697600000|2024-05-14 14:40:00|12619.6|12608.6|12619.6|12608.6|12620.6|12609.6|12617.6|12605.6|179
1715697900000|2024-05-14 14:45:00|12618.6|12607.6|12618.6|12607.6|12620.6|12609.6|12617.6|12606.6|120
1715698200000|2024-05-14 14:50:00|12619.6|12608.6|12620.6|12609.6|12621.6|12610.6|12617.6|12606.6|195
1715698500000|2024-05-14 14:55:00|12621.6|12610.6|12622.6|12611.6|12624.6|12613.6|12621.6|12610.6|224
1715698800000|2024-05-14 15:00:00|12623.6|12612.6|12621.6|12610.6|12624.6|12613.6|12621.6|12610.6|118
1715699100000|2024-05-14 15:05:00|12622.6|12611.6|12623.6|12612.6|12624.6|12613.6|12621.6|12610.6|88
1715699400000|2024-05-14 15:10:00|12624.6|12613.6|12622.6|12611.6|12624.6|12613.6|12622.6|12611.6|94
1715699700000|2024-05-14 15:15:00|12621.6|12610.6|12619.6|12608.6|12621.6|12610.6|12617.6|12606.6|646
1715700000000|2024-05-14 15:20:00|12620.6|12609.6|12620.6|12609.6|12623.6|12611.6|12620.6|12609.6|238
1715700300000|2024-05-14 15:25:00|12619.6|12608.6|12619.6|12608.6|12620.6|12609.6|12618.6|12606.6|382
1715700600000|2024-05-14 15:30:00|12620.6|12609.6|12627.6|12616.6|12627.6|12616.6|12620.6|12609.6|225
1715700900000|2024-05-14 15:35:00|12626.6|12615.6|12625.6|12614.6|12627.6|12616.6|12625.6|12614.6|97
1715701200000|2024-05-14 15:40:00|12626.6|12613.6|12624.6|12613.6|12627.6|12616.6|12624.6|12613.6|123
1715701500000|2024-05-14 15:45:00|12623.6|12612.6|12624.6|12613.6|12626.6|12615.6|12623.6|12612.6|388
1715701800000|2024-05-14 15:50:00|12625.6|12614.6|12623.6|12611.6|12625.6|12614.6|12621.6|12610.6|164
1715702100000|2024-05-14 15:55:00|12622.6|12612.6|12618.6|12607.6|12623.6|12612.6|12618.6|12607.6|172
1715702400000|2024-05-14 16:00:00|12617.6|12606.6|12618.6|12607.6|12619.6|12607.6|12616.6|12605.6|26
1715702700000|2024-05-14 16:05:00|12619.6|12608.6|12619.6|12608.6|12619.6|12608.6|12618.6|12607.6|60
1715703000000|2024-05-14 16:10:00|12620.6|12609.6|12619.6|12608.6|12620.6|12609.6|12619.6|12608.6|45
1715703300000|2024-05-14 16:15:00|12620.6|12609.6|12621.6|12610.6|12621.6|12610.6|12617.6|12606.6|284
1715703600000|2024-05-14 16:20:00|12622.6|12611.6|12623.6|12612.6|12623.6|12612.6|12621.6|12610.6|62
1715703900000|2024-05-14 16:25:00|12624.6|12613.6|12623.6|12612.6|12624.6|12613.6|12622.6|12611.6|66
1715704200000|2024-05-14 16:30:00|12624.6|12613.6|12623.6|12611.6|12625.6|12614.6|12622.6|12611.6|152
1715704500000|2024-05-14 16:35:00|12622.6|12612.6|12622.6|12611.6|12623.6|12612.6|12622.6|12611.6|76
1715704800000|2024-05-14 16:40:00|12623.6|12612.6|12623.6|12612.6|12623.6|12612.6|12623.6|12611.6|32
1715705100000|2024-05-14 16:45:00|12622.6|12611.6|12621.6|12610.6|12622.6|12611.6|12621.6|12609.6|160
1715705400000|2024-05-14 16:50:00|12622.6|12611.6|12620.6|12609.6|12622.6|12611.6|12620.6|12609.6|42
1715705700000|2024-05-14 16:55:00|12621.6|12610.6|12623.6|12612.6|12623.6|12612.6|12621.6|12609.6|40
1715706000000|2024-05-14 17:00:00|12624.6|12613.6|12621.6|12610.6|12624.6|12613.6|12620.6|12609.6|112
1715706300000|2024-05-14 17:05:00|12620.6|12609.6|12619.6|12608.6|12620.6|12609.6|12618.6|12607.6|55
1715706600000|2024-05-14 17:10:00|12618.6|12607.6|12612.6|12601.6|12619.6|12608.6|12612.6|12601.6|186
1715706900000|2024-05-14 17:15:00|12611.6|12600.6|12609.6|12598.6|12611.6|12600.6|12607.6|12596.6|831
1715707200000|2024-05-14 17:20:00|12610.6|12599.6|12614.6|12602.6|12614.6|12603.6|12609.6|12599.6|358
1715707500000|2024-05-14 17:25:00|12613.6|12603.6|12614.6|12603.6|12615.6|12604.6|12613.6|12603.6|95
1715707800000|2024-05-14 17:30:00|12613.6|12602.6|12610.6|12599.6|12613.6|12602.6|12610.6|12599.6|126
1715708100000|2024-05-14 17:35:00|12611.6|12600.6|12610.6|12599.6|12611.6|12600.6|12610.6|12599.6|28
1715708400000|2024-05-14 17:40:00|12611.6|12600.6|12610.6|12599.6|12611.6|12600.6|12610.6|12599.6|46
1715708700000|2024-05-14 17:45:00|12611.6|12600.6|12611.6|12600.6|12611.6|12600.6|12610.6|12599.6|44
1715709000000|2024-05-14 17:50:00|12610.6|12599.6|12611.6|12600.6|12612.6|12601.6|12609.6|12598.6|89
1715709300000|2024-05-14 17:55:00|12610.6|12599.6|12609.6|12598.6|12610.6|12599.6|12609.6|12598.6|63
1715709600000|2024-05-14 18:00:00|12610.6|12599.6|12610.6|12599.6|12610.6|12599.6|12609.6|12598.6|44
1715709900000|2024-05-14 18:05:00|12611.6|12600.6|12612.6|12601.6|12612.6|12601.6|12611.6|12600.6|28
1715710200000|2024-05-14 18:10:00|12613.6|12602.6|12614.6|12603.6|12614.6|12603.6|12612.6|12601.6|68
1715710500000|2024-05-14 18:15:00|12613.6|12602.6|12610.6|12599.6|12613.6|12602.6|12610.6|12599.6|87
1715710800000|2024-05-14 18:20:00|12609.6|12598.6|12609.6|12598.6|12611.6|12599.6|12609.6|12598.6|54
1715711100000|2024-05-14 18:25:00|12610.6|12599.6|12610.6|12599.6|12610.6|12599.6|12609.6|12598.6|36
1715711400000|2024-05-14 18:30:00|12609.6|12598.6|12613.6|12602.6|12613.6|12602.6|12609.6|12598.6|70
1715711700000|2024-05-14 18:35:00|12614.6|12603.6|12614.6|12603.6|12614.6|12603.6|12612.6|12601.6|24
1715712000000|2024-05-14 18:40:00|12615.6|12604.6|12614.6|12603.6|12617.6|12606.6|12614.6|12603.6|74
1715712300000|2024-05-14 18:45:00|12615.6|12604.6|12614.6|12603.6|12615.6|12604.6|12614.6|12603.6|9
1715712600000|2024-05-14 18:50:00|12615.6|12604.6|12615.6|12604.6|12615.6|12604.6|12614.6|12603.6|16
1715712900000|2024-05-14 18:55:00|12614.6|12603.6|12612.6|12601.6|12615.6|12604.6|12612.6|12601.6|102
1715713200000|2024-05-14 19:00:00|12613.6|12602.6|12615.6|12604.6|12615.6|12604.6|12613.6|12602.6|26
1715713500000|2024-05-14 19:05:00|12618.6|12607.6|12618.6|12607.6|12618.6|12607.6|12618.6|12607.6|131
1715713800000|2024-05-14 19:10:00|12617.6|12606.6|12615.6|12604.6|12618.6|12607.6|12615.6|12604.6|69
1715714100000|2024-05-14 19:15:00|12614.6|12603.6|12614.6|12603.6|12614.6|12604.6|12614.6|12603.6|24
1715714400000|2024-05-14 19:20:00|12616.6|12604.6|12616.6|12605.6|12617.6|12605.6|12616.6|12604.6|42
1715714700000|2024-05-14 19:25:00|12615.6|12604.6|12617.6|12606.6|12617.6|12606.6|12615.6|12604.6|23
1715715000000|2024-05-14 19:30:00|12618.6|12607.6|12616.6|12605.6|12618.6|12607.6|12616.6|12605.6|30
1715715300000|2024-05-14 19:35:00|12617.6|12606.6|12617.6|12606.6|12617.6|12606.6|12616.6|12606.6|20
1715715600000|2024-05-14 19:40:00|12618.6|12607.6|12619.1|12609.1|12619.6|12609.1|12617.6|12606.6|84
1715715900000|2024-05-14 19:45:00|12618.1|12608.1|12618.1|12608.1|12618.1|12608.1|12618.1|12608.1|28
1715716200000|2024-05-14 19:50:00|12619.1|12609.1|12620.1|12610.1|12620.1|12610.1|12619.1|12609.1|41
1715716500000|2024-05-14 19:55:00|12620.6|12610.6|12616.1|12606.1|12621.1|12611.1|12616.1|12606.1|211
1715716800000|2024-05-14 20:00:00|12616.6|12606.6|12616.1|12606.1|12616.6|12606.6|12616.1|12606.1|12
1715717100000|2024-05-14 20:05:00|||||||||10
1715717400000|2024-05-14 20:10:00|||||||||1
1715717700000|2024-05-14 20:15:00|12617.1|12607.1|12618.1|12608.1|12618.1|12608.1|12617.1|12607.1|28
1715718000000|2024-05-14 20:20:00|12618.6|12608.6|12618.1|12608.1|12618.6|12608.6|12618.1|12608.1|8
1715718300000|2024-05-14 20:25:00|12617.6|12607.6|12617.1|12607.1|12618.1|12608.1|12617.1|12607.1|30
1715718600000|2024-05-14 20:30:00|12616.6|12606.6|12614.6|12604.6|12617.1|12607.1|12614.1|12604.1|57
1715718900000|2024-05-14 20:35:00|12613.6|12603.6|12612.6|12602.6|12613.6|12603.6|12612.6|12602.6|59
1715719200000|2024-05-14 20:40:00|12612.1|12602.1|12611.6|12601.6|12612.6|12602.6|12611.6|12601.6|49
1715719500000|2024-05-14 20:45:00|12612.6|12602.6|12613.1|12603.1|12613.1|12603.1|12612.6|12602.6|9
1715719800000|2024-05-14 20:50:00|12613.6|12603.6|12613.1|12603.1|12613.6|12603.6|12613.1|12603.1|11
1715720100000|2024-05-14 20:55:00|12613.6|12603.6|12612.6|12602.6|12614.1|12604.1|12612.1|12602.1|26
1715720400000|2024-05-14 21:00:00|12613.1|12603.1|12617.6|12607.6|12617.6|12607.6|12613.1|12603.1|0
1715720700000|2024-05-14 21:05:00|12618.1|12608.1|12621.6|12611.6|12621.6|12611.6|12618.1|12608.1|5
1715721000000|2024-05-14 21:10:00|12622.1|12612.1|12623.1|12613.1|12623.1|12613.1|12622.1|12612.1|3
1715721300000|2024-05-14 21:15:00|12629.6|12605.6|12628.1|12604.1|12629.6|12605.6|12627.8|12603.8|3
1715721600000|2024-05-14 21:20:00|12628.6|12604.6|12628.2|12604.2|12628.6|12604.6|12628.1|12604.1|0
1715721900000|2024-05-14 21:25:00|12628|12604|12628|12604|12628.1|12604.1|12628|12604|0
1715722200000|2024-05-14 21:30:00|12627.8|12603.8|12628|12604|12628|12604|12627.7|12603.7|0
1715722500000|2024-05-14 21:35:00|12628.1|12604.1|12628.1|12604.1|12628.1|12604.1|12628.1|12604.1|0
1715722800000|2024-05-14 21:40:00|12628.2|12604.2|12628.7|12604.7|12628.9|12604.9|12628.2|12604.2|0
1715723100000|2024-05-14 21:45:00|12628.8|12604.8|12628.7|12604.7|12629.2|12605.2|12628.7|12604.7|0
1715723400000|2024-05-14 21:50:00|12628.5|12604.5|12628.8|12604.8|12629|12605|12628.5|12604.5|0
1715723700000|2024-05-14 21:55:00|12628.7|12604.7|12628.5|12604.5|12629.4|12605.4|12628.5|12604.5|0
1715724000000|2024-05-14 22:00:00|12628.9|12604.9|12640.5|12616.5|12640.5|12616.5|12625.8|12601.8|0
1715724300000|2024-05-14 22:05:00|12640.9|12616.9|12642.1|12618.1|12642.5|12618.5|12640.5|12616.5|0
1715724600000|2024-05-14 22:10:00|12642.4|12618.4|12643|12619|12643.6|12619.6|12642.4|12618.4|0
1715724900000|2024-05-14 22:15:00|12642.8|12618.8|12643.6|12619.6|12644|12620|12642.8|12618.8|0
1715725200000|2024-05-14 22:20:00|12643.6|12619.6|12643.6|12619.6|12644.4|12620.4|12643.6|12619.6|0
1715725500000|2024-05-14 22:25:00|12643.7|12619.7|12645.5|12621.5|12645.9|12621.9|12643.2|12619.2|0
1715725800000|2024-05-14 22:30:00|12645.7|12621.7|12645.5|12621.5|12645.9|12621.9|12645.5|12621.5|0
1715726100000|2024-05-14 22:35:00|12645.9|12621.9|12646.3|12622.3|12646.3|12622.3|12645.2|12621.2|0
1715726400000|2024-05-14 22:40:00|12646|12622|12646.3|12622.3|12646.3|12622.3|12645.5|12621.5|0
1715726700000|2024-05-14 22:45:00|12646.7|12622.7|12647.6|12623.6|12647.6|12623.6|12646.4|12622.4|0
1715727000000|2024-05-14 22:50:00|12647.2|12623.2|12647.6|12623.6|12648|12624|12647.2|12623.2|0
1715727300000|2024-05-14 22:55:00|12647.9|12623.9|12648.4|12624.4|12648.8|12624.8|12647.9|12623.9|0
1715727600000|2024-05-14 23:00:00|12648|12624|12648|12624|12648.4|12624.4|12647.6|12623.6|0
1715727900000|2024-05-14 23:05:00|12647.6|12623.6|12646.4|12622.4|12648|12624|12646.4|12622.4|0
1715728200000|2024-05-14 23:10:00|12646.7|12622.7|12647.2|12623.2|12647.6|12623.6|12646.4|12622.4|0
1715728500000|2024-05-14 23:15:00|12647.5|12623.5|12646.8|12622.8|12647.6|12623.6|12646.8|12622.8|0
1715728800000|2024-05-14 23:20:00|12647.1|12623.1|12647.2|12623.2|12647.2|12623.2|12647.1|12623.1|0
1715729100000|2024-05-14 23:25:00|12646.8|12622.8|12646|12622|12646.8|12622.8|12646|12622|0
1715729400000|2024-05-14 23:30:00|12646.4|12622.4|12646|12622|12646.4|12622.4|12645.6|12621.6|0
1715729700000|2024-05-14 23:35:00|12646.4|12622.4|12645.8|12621.8|12646.6|12622.6|12645.8|12621.8|0
1715730000000|2024-05-14 23:40:00|12646.1|12622.1|12646.6|12622.6|12646.6|12622.6|12645.8|12621.8|0
1715730300000|2024-05-14 23:45:00|12646.2|12622.2|12646.2|12622.2|12647|12623|12645.8|12621.8|0
1715730600000|2024-05-14 23:50:00|12646.5|12622.5|12646.2|12622.2|12646.6|12622.6|12646.2|12622.2|0
1715730900000|2024-05-14 23:55:00|12646.4|12622.4|12646.2|12622.2|12646.6|12622.6|12646.2|12622.2|0
1715731200000|2024-05-15 00:00:00|12646.5|12622.5|12648.3|12624.3|12648.3|12624.3|12646.5|12622.5|0
1715731500000|2024-05-15 00:05:00|12648.6|12624.6|12648.3|12624.3|12649.4|12625.4|12647.9|12623.9|0
1715731800000|2024-05-15 00:10:00|12648.6|12624.6|12648.4|12624.4|12649.1|12625.1|12647.8|12623.8|0
1715732100000|2024-05-15 00:15:00|12648.8|12624.8|12648.3|12624.3|12648.8|12624.8|12647.6|12623.6|0
1715732400000|2024-05-15 00:20:00|12648.7|12624.7|12647.3|12623.3|12648.7|12624.7|12647.3|12623.3|0
1715732700000|2024-05-15 00:25:00|12646.9|12622.9|12648|12624|12648.3|12624.3|12646.9|12622.9|0
1715733000000|2024-05-15 00:30:00|12648.3|12624.3|12646.5|12622.5|12648.3|12624.3|12646.5|12622.5|0
1715733300000|2024-05-15 00:35:00|12646.9|12622.9|12642.7|12618.7|12646.9|12622.9|12642.3|12618.3|0
1715733600000|2024-05-15 00:40:00|12642.8|12618.8|12643.9|12619.9|12643.9|12619.9|12642.2|12618.2|0
1715733900000|2024-05-15 00:45:00|12643.6|12619.6|12645.1|12621.1|12646|12622|12643.6|12619.6|0
1715734200000|2024-05-15 00:50:00|12645.5|12621.5|12644.6|12620.6|12645.5|12621.5|12644.3|12620.3|0
1715734500000|2024-05-15 00:55:00|12644.4|12620.4|12635.5|12611.5|12644.6|12620.6|12634.6|12610.6|0
1715734800000|2024-05-15 01:00:00|12617.6|12607.6|12629.1|12619.1|12629.1|12619.1|12611.1|12601.1|2008
1715735100000|2024-05-15 01:05:00|12630.1|12620.1|12632.1|12622.1|12633.1|12623.1|12626.1|12616.1|868
1715735400000|2024-05-15 01:10:00|12631.1|12621.1|12627.1|12617.1|12632.1|12622.1|12626.6|12616.6|628
1715735700000|2024-05-15 01:15:00|12628.6|12618.6|12619.1|12609.1|12630.1|12620.1|12617.1|12607.1|930
1715736000000|2024-05-15 01:20:00|12620.1|12610.1|12629.1|12619.1|12630.6|12620.6|12614.1|12604.1|909
1715736300000|2024-05-15 01:25:00|12628.6|12618.6|12637.6|12627.6|12641.1|12631.1|12628.6|12618.6|1859
1715736600000|2024-05-15 01:30:00|12638.1|12628.1|12625.1|12615.1|12675.1|12665.1|12625.1|12615.1|14144
1715736900000|2024-05-15 01:35:00|12626.1|12616.1|12601.1|12591.1|12626.1|12616.1|12585.6|12575.6|6341
1715737200000|2024-05-15 01:40:00|12600.1|12590.1|12577.6|12567.6|12607.1|12597.1|12577.6|12567.6|4866
1715737500000|2024-05-15 01:45:00|12578.1|12568.1|12573.6|12563.6|12586.6|12576.6|12573.6|12563.6|4288
1715737800000|2024-05-15 01:50:00|12572.6|12562.6|12587.6|12577.6|12594.6|12584.6|12566.6|12556.6|3100
1715738100000|2024-05-15 01:55:00|12588.6|12578.6|12597.6|12587.6|12604.6|12594.6|12586.6|12576.6|2697
1715738400000|2024-05-15 02:00:00|12595.6|12585.6|12595.6|12585.6|12598.6|12588.6|12585.6|12575.6|2017
1715738700000|2024-05-15 02:05:00|12596.6|12586.6|12602.6|12592.6|12605.6|12595.6|12594.6|12584.6|1831
1715739000000|2024-05-15 02:10:00|12603.6|12593.6|12601.6|12591.6|12606.6|12596.6|12592.6|12582.6|1850
1715739300000|2024-05-15 02:15:00|12602.6|12592.6|12587.6|12577.6|12606.6|12596.6|12584.6|12574.6|1930
1715739600000|2024-05-15 02:20:00|12586.6|12576.6|12587.6|12577.6|12591.6|12581.6|12581.6|12571.6|1183
1715739900000|2024-05-15 02:25:00|12588.6|12578.6|12579.6|12569.6|12589.6|12579.6|12579.6|12569.6|1074
1715740200000|2024-05-15 02:30:00|12577.6|12567.6|12572.6|12562.6|12580.6|12570.6|12570.6|12560.6|1631
1715740500000|2024-05-15 02:35:00|12571.6|12561.6|12565.6|12555.6|12574.6|12564.6|12558.6|12548.6|2829
1715740800000|2024-05-15 02:40:00|12564.6|12554.6|12582.6|12572.6|12617.6|12607.6|12563.6|12553.6|11370
1715741100000|2024-05-15 02:45:00|12583.6|12573.6|12569.6|12559.6|12586.6|12576.6|12568.6|12558.6|2928
1715741400000|2024-05-15 02:50:00|12568.6|12558.6|12578.6|12568.6|12583.6|12573.6|12566.6|12556.6|1451
1715741700000|2024-05-15 02:55:00|12579.6|12569.6|12591.6|12581.6|12593.6|12583.6|12579.6|12569.6|1730
1715742000000|2024-05-15 03:00:00|12592.6|12582.6|12619.6|12609.6|12624.6|12614.6|12590.6|12580.6|6881
1715742300000|2024-05-15 03:05:00|12620.6|12610.6|12621.6|12611.6|12634.6|12624.6|12619.6|12609.6|4367
1715742600000|2024-05-15 03:10:00|12620.6|12610.6|12609.6|12599.6|12624.6|12614.6|12606.6|12596.6|1586
1715742900000|2024-05-15 03:15:00|12608.6|12598.6|12607.6|12597.6|12613.6|12603.6|12602.6|12592.6|1240
1715743200000|2024-05-15 03:20:00|12606.6|12596.6|12613.6|12603.6|12615.6|12605.6|12603.6|12593.6|913
1715743500000|2024-05-15 03:25:00|12614.6|12604.6|12616.6|12606.6|12619.6|12609.6|12610.6|12600.6|746
1715743800000|2024-05-15 03:30:00|12615.6|12605.6|12607.6|12597.6|12615.6|12605.6|12605.6|12595.6|473
1715744100000|2024-05-15 03:35:00|12606.6|12596.6|12610.6|12600.6|12611.6|12601.6|12606.6|12596.6|576
1715744400000|2024-05-15 03:40:00|12611.6|12601.6|12622.6|12612.6|12622.6|12612.6|12611.6|12601.6|768
1715744700000|2024-05-15 03:45:00|12623.6|12613.6|12627.6|12617.6|12627.6|12617.6|12622.6|12612.6|517
1715745000000|2024-05-15 03:50:00|12626.6|12616.6|12627.6|12617.6|12628.6|12618.6|12624.6|12614.6|571
1715745300000|2024-05-15 03:55:00|12626.6|12616.6|12629.6|12619.6|12629.6|12619.6|12625.6|12615.6|394
1715745600000|2024-05-15 04:00:00|12628.6|12618.6|12629.6|12619.6|12633.6|12623.6|12628.6|12618.6|959
1715745900000|2024-05-15 04:05:00|12630.6|12620.6|12628.6|12618.6|12630.6|12620.6|12625.6|12615.6|484
1715746200000|2024-05-15 04:10:00|12629.6|12619.6|12627.6|12617.6|12629.6|12619.6|12626.6|12616.6|328
1715746500000|2024-05-15 04:15:00|12626.6|12616.6|12630.6|12620.6|12631.6|12621.6|12626.6|12616.6|431
1715746800000|2024-05-15 04:20:00|12629.6|12619.6|12627.6|12617.6|12632.6|12622.6|12626.6|12616.6|365
1715747100000|2024-05-15 04:25:00|12628.6|12618.6|12622.6|12612.6|12629.6|12619.6|12622.6|12612.6|324
1715747400000|2024-05-15 04:30:00|12621.6|12611.6|12619.6|12609.6|12622.6|12612.6|12619.6|12609.6|371
1715747700000|2024-05-15 04:35:00|12620.6|12610.6|12619.6|12609.6|12624.6|12614.6|12619.6|12609.6|453
1715748000000|2024-05-15 04:40:00|12618.6|12608.6|12619.6|12609.6|12622.6|12612.6|12618.6|12608.6|339
1715748300000|2024-05-15 04:45:00|12618.6|12608.6|12616.6|12606.6|12619.6|12609.6|12616.6|12606.6|415
1715748600000|2024-05-15 04:50:00|12617.6|12607.6|12619.6|12609.6|12620.6|12610.6|12616.6|12606.6|437
1715748900000|2024-05-15 04:55:00|12620.6|12610.6|12624.6|12614.6|12628.6|12618.6|12620.6|12610.6|1043
1715749200000|2024-05-15 05:00:00|12626.6|12616.6|12616.6|12606.6|12629.6|12619.6|12610.6|12600.6|3371
1715749500000|2024-05-15 05:05:00|12615.6|12605.6|12607.6|12597.6|12618.6|12608.6|12607.6|12597.6|1278
1715749800000|2024-05-15 05:10:00|12606.6|12596.6|12602.6|12592.6|12609.6|12599.6|12601.6|12591.6|1205
1715750100000|2024-05-15 05:15:00|12603.6|12593.6|12602.6|12592.6|12608.6|12598.6|12601.6|12591.6|945
1715750400000|2024-05-15 05:20:00|12603.6|12593.6|12607.6|12597.6|12612.6|12602.6|12603.6|12593.6|803
1715750700000|2024-05-15 05:25:00|12608.6|12598.6|12605.6|12595.6|12612.6|12602.6|12604.6|12594.6|665
1715751000000|2024-05-15 05:30:00|12604.6|12594.6|12607.6|12597.6|12611.6|12601.6|12601.6|12591.6|1202
1715751300000|2024-05-15 05:35:00|12606.6|12596.6|12603.6|12593.6|12606.6|12596.6|12597.6|12587.6|747
1715751600000|2024-05-15 05:40:00|12601.6|12591.6|12595.6|12585.6|12603.6|12593.6|12595.6|12585.6|650
1715751900000|2024-05-15 05:45:00|12596.6|12586.6|12590.6|12580.6|12599.6|12589.6|12588.6|12578.6|1067
1715752200000|2024-05-15 05:50:00|12591.6|12581.6|12591.6|12581.6|12592.6|12582.6|12584.6|12574.6|866
1715752500000|2024-05-15 05:55:00|12590.6|12580.6|12584.6|12574.6|12592.6|12582.6|12583.6|12573.6|853
1715752800000|2024-05-15 06:00:00|12583.6|12573.6|12574.6|12564.6|12584.6|12574.6|12569.6|12559.6|2228
1715753100000|2024-05-15 06:05:00|12573.6|12563.6|12567.6|12557.6|12576.6|12566.6|12565.6|12555.6|1858
1715753400000|2024-05-15 06:10:00|12569.6|12559.6|12566.6|12556.6|12571.6|12561.6|12565.6|12555.6|1264
1715753700000|2024-05-15 06:15:00|12567.6|12557.6|12573.6|12563.6|12573.6|12563.6|12561.6|12551.6|1417
1715754000000|2024-05-15 06:20:00|12574.6|12564.6|12581.6|12571.6|12585.6|12575.6|12572.6|12562.6|1480
1715754300000|2024-05-15 06:25:00|12582.6|12572.6|12583.6|12573.6|12586.6|12576.6|12579.6|12569.6|1393
1715754600000|2024-05-15 06:30:00|12584.6|12574.6|12580.6|12570.6|12590.6|12580.6|12580.6|12570.6|1471
1715754900000|2024-05-15 06:35:00|12581.6|12571.6|12581.6|12571.6|12582.6|12572.6|12578.6|12568.6|1115
1715755200000|2024-05-15 06:40:00|12580.6|12570.6|12573.6|12563.6|12581.6|12571.6|12572.6|12562.6|1342
1715755500000|2024-05-15 06:45:00|12572.6|12562.6|12564.6|12554.6|12573.6|12563.6|12562.6|12552.6|1964
1715755800000|2024-05-15 06:50:00|12563.6|12553.6|12569.6|12559.6|12571.6|12561.6|12560.6|12550.6|3664
1715756100000|2024-05-15 06:55:00|12570.6|12560.6|12572.6|12562.6|12579.6|12569.6|12566.6|12556.6|2897
1715756400000|2024-05-15 07:00:00|12573.6|12563.6|12596.6|12586.6|12599.6|12589.6|12572.6|12562.6|2936
1715756700000|2024-05-15 07:05:00|12597.6|12587.6|12594.6|12584.6|12598.6|12588.6|12592.6|12582.6|1119
1715757000000|2024-05-15 07:10:00|12596.6|12586.6|12591.6|12581.6|12598.6|12588.6|12589.6|12579.6|863
1715757300000|2024-05-15 07:15:00|12592.6|12582.6|12588.6|12578.6|12592.6|12582.6|12585.6|12575.6|422
1715757600000|2024-05-15 07:20:00|12589.6|12579.6|12586.6|12576.6|12589.6|12579.6|12582.6|12572.6|434
1715757900000|2024-05-15 07:25:00|12587.6|12577.6|12583.6|12573.6|12587.6|12577.6|12582.6|12572.6|305
1715758200000|2024-05-15 07:30:00|12585.6|12575.6|12588.6|12578.6|12589.6|12579.6|12585.6|12575.6|189
1715758500000|2024-05-15 07:35:00|12589.6|12579.6|12585.6|12575.6|12590.6|12580.6|12584.6|12574.6|193
1715758800000|2024-05-15 07:40:00|12586.6|12576.6|12582.6|12572.6|12586.6|12576.6|12580.6|12570.6|404
1715759100000|2024-05-15 07:45:00|12583.6|12573.6|12582.6|12572.6|12583.6|12573.6|12582.6|12572.6|103
1715759400000|2024-05-15 07:50:00|12581.6|12571.6|12582.6|12572.6|12584.6|12574.6|12581.6|12571.6|141
1715759700000|2024-05-15 07:55:00|12583.6|12573.6|12584.6|12574.6|12587.6|12577.6|12582.6|12572.6|341
1715760000000|2024-05-15 08:00:00|12586.6|12573.6|12584.6|12573.6|12586.6|12575.6|12584.6|12573.6|256
1715760300000|2024-05-15 08:05:00|12585.6|12574.6|12585.6|12573.6|12586.6|12574.6|12584.6|12573.6|195
1715760600000|2024-05-15 08:10:00|12586.6|12574.6|12584.6|12573.6|12586.6|12574.6|12584.6|12573.6|156
1715760900000|2024-05-15 08:15:00|12585.6|12574.6|12584.6|12573.6|12586.6|12575.6|12584.6|12573.6|247
1715761200000|2024-05-15 08:20:00|12583.6|12571.6|12586.6|12575.6|12587.6|12575.6|12582.6|12571.6|239
1715761500000|2024-05-15 08:25:00|12587.6|12576.6|12587.6|12575.6|12589.6|12578.6|12587.6|12575.6|428
1715761800000|2024-05-15 08:30:00|12593.4|12569.4|12595.6|12571.6|12595.9|12571.9|12593.4|12569.4|5
1715762100000|2024-05-15 08:35:00|12595.2|12571.2|12595.1|12571.1|12595.8|12571.8|12594.4|12570.4|630
1715762400000|2024-05-15 08:40:00|12594.9|12570.9|12593.9|12569.9|12596|12572|12593.7|12569.7|0
1715762700000|2024-05-15 08:45:00|12593.5|12569.5|12593.4|12569.4|12594.4|12570.4|12593.2|12569.2|0
1715763000000|2024-05-15 08:50:00|12593.8|12569.8|12595.8|12571.8|12595.9|12571.9|12593.6|12569.6|0
1715763300000|2024-05-15 08:55:00|12596|12572|12596.9|12572.9|12597.2|12573.2|12595.4|12571.4|0
1715763600000|2024-05-15 09:00:00|12570.6|12558.6|12586.6|12574.6|12587.6|12576.6|12569.6|12557.6|741
1715763900000|2024-05-15 09:05:00|12585.6|12573.6|12583.6|12571.6|12585.6|12573.6|12582.6|12571.6|85
1715764200000|2024-05-15 09:10:00|12582.6|12572.6|12583.6|12572.6|12584.6|12573.6|12582.6|12571.6|85
1715764500000|2024-05-15 09:15:00|12595.6|12583.6|12586.6|12575.6|12597.6|12585.6|12585.6|12574.6|1404
1715764800000|2024-05-15 09:20:00|12585.6|12574.6|12587.6|12575.6|12587.6|12576.6|12585.6|12573.6|233
1715765100000|2024-05-15 09:25:00|12586.6|12576.6|12586.6|12575.6|12586.6|12576.6|12586.6|12574.6|46
1715765400000|2024-05-15 09:30:00|12585.6|12574.6|12585.6|12574.6|12587.6|12576.6|12585.6|12574.6|52
1715765700000|2024-05-15 09:35:00|12583.6|12573.6|12586.6|12574.6|12586.6|12574.6|12583.6|12572.6|95
1715766000000|2024-05-15 09:40:00|12587.6|12575.6|12587.6|12576.6|12587.6|12576.6|12587.6|12575.6|14
1715766300000|2024-05-15 09:45:00|12588.6|12577.6|12588.6|12577.6|12588.6|12577.6|12588.6|12576.6|36
1715766600000|2024-05-15 09:50:00|12591.6|12580.6|12593.6|12582.6|12593.6|12582.6|12591.6|12579.6|277
1715766900000|2024-05-15 09:55:00|12592.6|12581.6|12593.6|12582.6|12593.6|12582.6|12592.6|12581.6|57
1715767200000|2024-05-15 10:00:00|12592.6|12581.6|12592.6|12580.6|12593.6|12581.6|12591.6|12580.6|86
1715767500000|2024-05-15 10:05:00|12591.6|12581.6|12591.6|12579.6|12591.6|12581.6|12590.6|12579.6|16
1715767800000|2024-05-15 10:10:00|12590.6|12580.6|12589.6|12578.6|12590.6|12580.6|12589.6|12578.6|29
1715768100000|2024-05-15 10:15:00|12588.6|12577.6|12588.6|12577.6|12589.6|12578.6|12587.6|12576.6|29
1715768400000|2024-05-15 10:20:00|12587.6|12576.6|12585.6|12574.6|12587.6|12576.6|12585.6|12574.6|35
1715768700000|2024-05-15 10:25:00|12584.6|12573.6|12582.6|12571.6|12584.6|12573.6|12581.6|12570.6|36
1715769000000|2024-05-15 10:30:00|12583.6|12572.6|12586.6|12575.6|12586.6|12575.6|12583.6|12572.6|55
1715769300000|2024-05-15 10:35:00|12585.6|12574.6|12582.6|12571.6|12585.6|12574.6|12582.6|12571.6|32
1715769600000|2024-05-15 10:40:00|12581.6|12570.6|12581.6|12570.6|12581.6|12570.6|12581.6|12570.6|9
1715769900000|2024-05-15 10:45:00|12582.6|12571.6|12583.6|12571.6|12583.6|12571.6|12581.6|12571.6|5
1715770200000|2024-05-15 10:50:00|12584.6|12572.6|12581.6|12569.6|12584.6|12573.6|12581.6|12569.6|125
1715770500000|2024-05-15 10:55:00|12580.6|12568.6|12580.6|12568.6|12580.6|12569.6|12579.6|12568.6|29
1715770800000|2024-05-15 11:00:00|12581.6|12569.6|12582.6|12571.6|12582.6|12571.6|12580.6|12568.6|36
1715771100000|2024-05-15 11:05:00|12581.6|12570.6|12582.6|12570.6|12583.6|12572.6|12581.6|12570.6|17
1715771400000|2024-05-15 11:10:00|12581.6|12567.6|12578.6|12567.6|12582.6|12567.6|12578.6|12567.6|298
1715771700000|2024-05-15 11:15:00|12576.6|12565.6|12578.6|12566.6|12580.6|12569.6|12575.6|12564.6|639
1715772000000|2024-05-15 11:20:00|12577.6||12577.6||12578.6||12577.6||11
1715772300000|2024-05-15 11:25:00|12576.6|12565.6|12576.6|12565.6|12576.6|12565.6|12575.6|12564.6|29
1715772600000|2024-05-15 11:30:00|12577.6|12566.6|12578.6|12567.6|12578.6|12567.6|12577.6|12566.6|18
1715772900000|2024-05-15 11:35:00|12577.6|12566.6|12577.6|12566.6|12578.6|12567.6|12577.6|12566.6|64
1715773200000|2024-05-15 11:40:00|12576.6|12565.6|12574.6|12563.6|12576.6|12565.6|12574.6|12562.6|90
1715773500000|2024-05-15 11:45:00|12573.6|12562.6|12573.6|12562.6|12573.6|12563.6|12573.6|12562.6|83
1715773800000|2024-05-15 11:50:00|12571.6|12560.6|12568.6|12557.6|12571.6|12560.6|12567.6|12556.6|441
1715774100000|2024-05-15 11:55:00|12567.6|12556.6|12568.6|12557.6|12568.6|12557.6|12567.6|12556.6|26
1715774400000|2024-05-15 12:00:00|12569.6|12556.6|12567.6|12556.6|12569.6|12558.6|12566.6|12555.6|229
1715774700000|2024-05-15 12:05:00|12566.6|12555.6|12560.6|12549.6|12566.6|12555.6|12560.6|12549.6|585
1715775000000|2024-05-15 12:10:00|12559.6|12548.6|12541.6|12530.6|12559.6|12548.6|12541.6|12530.6|1208
1715775300000|2024-05-15 12:15:00|12542.6|12531.6|12554.6|12543.6|12557.6|12546.6|12542.6|12531.6|503
1715775600000|2024-05-15 12:20:00|12555.6|12544.6|12563.6|12552.6|12567.6|12556.6|12555.6|12544.6|279
1715775900000|2024-05-15 12:25:00|12564.6|12553.6|12562.6|12548.6|12568.6|12557.6|12559.6|12548.6|333
1715776200000|2024-05-15 12:30:00|12563.6|12549.6|12583.6|12572.6|12597.6|12586.6|12563.6|12549.6|1362
1715776500000|2024-05-15 12:35:00|12582.6|12571.6|12583.6|12572.6|12589.6|12578.6|12580.6|12569.6|492
1715776800000|2024-05-15 12:40:00|12584.6|12573.6|12590.6|12579.6|12591.6|12580.6|12582.6|12571.6|326
1715777100000|2024-05-15 12:45:00|12591.6|12580.6|12591.6|12579.6|12592.6|12581.6|12589.6|12578.6|152
1715777400000|2024-05-15 12:50:00|12592.6|12580.6|12594.6|12583.6|12594.6|12583.6|12590.6|12579.6|112
1715777700000|2024-05-15 12:55:00|12593.6|12582.6|12593.6|12582.6|12596.6|12585.6|12592.6|12580.6|321
1715778000000|2024-05-15 13:00:00|12592.6|12581.6|12597.6|12586.6|12597.6|12586.6|12590.6|12579.6|430
1715778300000|2024-05-15 13:05:00|12596.6|12585.6|12598.6|12587.6|12599.6|12588.6|12596.6|12585.6|135
1715778600000|2024-05-15 13:10:00|12599.6|12588.6|12599.6|12588.6|12599.6|12588.6|12595.6|12584.6|198
1715778900000|2024-05-15 13:15:00|12598.6|12587.6|12592.6|12581.6|12599.6|12587.6|12592.6|12581.6|195
1715779200000|2024-05-15 13:20:00|12593.6|12582.6|12589.6|12578.6|12593.6|12582.6|12589.6|12578.6|133
1715779500000|2024-05-15 13:25:00|12590.6|12579.6|12587.6|12576.6|12590.6|12579.6|12587.6|12576.6|30
1715779800000|2024-05-15 13:30:00|12588.6|12577.6|12581.6|12570.6|12588.6|12577.6|12581.6|12570.6|1004
1715780100000|2024-05-15 13:35:00|12580.6|12569.6|12585.6|12574.6|12586.6|12575.6|12579.6|12568.6|465
1715780400000|2024-05-15 13:40:00|12586.6|12575.6|12585.6|12573.6|12587.6|12576.6|12583.6|12571.6|358
1715780700000|2024-05-15 13:45:00|12584.6|12572.6|12584.6|12573.6|12586.6|12575.6|12581.6|12570.6|262
1715781000000|2024-05-15 13:50:00|12583.6|12572.6|12582.6|12571.6|12584.6|12573.6|12581.6|12570.6|378
1715781300000|2024-05-15 13:55:00|12581.6|12570.6|12577.6|12566.6|12582.6|12571.6|12575.6|12564.6|493
1715781600000|2024-05-15 14:00:00|12578.6|12567.6|12574.6|12563.6|12580.6|12569.6|12568.6|12557.6|576
1715781900000|2024-05-15 14:05:00|12575.6|12564.6|12580.6|12569.6|12581.6|12570.6|12575.6|12564.6|310
1715782200000|2024-05-15 14:10:00|12581.6|12570.6|12578.6|12567.6|12583.6|12572.6|12578.6|12567.6|163
1715782500000|2024-05-15 14:15:00|12579.6|12568.6|12582.6|12571.6|12582.6|12571.6|12575.6|12564.6|209
1715782800000|2024-05-15 14:20:00|12583.6|12572.6|12582.6|12571.6|12584.6|12573.6|12582.6|12571.6|123
1715783100000|2024-05-15 14:25:00|12581.6|12570.6|12583.6|12572.6|12583.6|12572.6|12579.6|12568.6|137
1715783400000|2024-05-15 14:30:00|12582.6|12571.6|12585.6|12574.6|12586.6|12575.6|12582.6|12571.6|230
1715783700000|2024-05-15 14:35:00|12586.6|12575.6|12588.6|12577.6|12589.6|12578.6|12586.6|12575.6|234
1715784000000|2024-05-15 14:40:00|12587.6|12576.6|12588.6|12577.6|12589.6|12578.6|12587.6|12576.6|109
1715784300000|2024-05-15 14:45:00|12587.6|12576.6|12593.6|12582.6|12593.6|12582.6|12586.6|12575.6|275
1715784600000|2024-05-15 14:50:00|12592.6|12581.6|12593.6|12581.6|12594.6|12583.6|12592.6|12581.6|111
1715784900000|2024-05-15 14:55:00|12592.6|12582.6|12596.6|12585.6|12596.6|12585.6|12592.6|12582.6|348
1715785200000|2024-05-15 15:00:00|12597.6|12586.6|12596.6|12585.6|12597.6|12586.6|12595.6|12584.6|374
1715785500000|2024-05-15 15:05:00|12595.6|12584.6|12599.6|12588.6|12599.6|12588.6|12595.6|12584.6|193
1715785800000|2024-05-15 15:10:00|12598.6|12587.6|12604.6|12593.6|12605.6|12594.6|12598.6|12587.6|625
1715786100000|2024-05-15 15:15:00|12605.6|12594.6|12604.6|12593.6|12605.6|12594.6|12603.6|12592.6|139
1715786400000|2024-05-15 15:20:00|12605.6|12594.6|12609.6|12598.6|12609.6|12598.6|12605.6|12594.6|351
1715786700000|2024-05-15 15:25:00|12610.6|12599.6|12612.6|12601.6|12612.6|12601.6|12610.6|12599.6|427
1715787000000|2024-05-15 15:30:00|12613.6|12602.6|12613.6|12602.6|12614.6|12603.6|12613.6|12602.6|278
1715787300000|2024-05-15 15:35:00|12612.6|12601.6|12607.6|12596.6|12613.6|12602.6|12606.6|12595.6|325
1715787600000|2024-05-15 15:40:00|12606.6|12595.6|12605.6|12594.6|12606.6|12595.6|12605.6|12593.6|66
1715787900000|2024-05-15 15:45:00|12604.6|12593.6|12604.6|12593.6|12607.6|12596.6|12604.6|12593.6|238
1715788200000|2024-05-15 15:50:00|12605.6|12594.6|12600.6|12588.6|12605.6|12594.6|12599.6|12588.6|290
1715788500000|2024-05-15 15:55:00|12599.6|12589.6|12597.6|12586.6|12599.6|12589.6|12597.6|12586.6|79
1715788800000|2024-05-15 16:00:00|12596.6|12585.6|12597.6|12586.6|12597.6|12586.6|12594.6|12583.6|151
1715789100000|2024-05-15 16:05:00|12596.6|12585.6|12595.6|12584.6|12597.6|12586.6|12595.6|12584.6|220
1715789400000|2024-05-15 16:10:00|12596.6|12585.6|12596.6|12585.6|12598.6|12587.6|12596.6|12584.6|205
1715789700000|2024-05-15 16:15:00|12595.6|12584.6|12597.6|12586.6|12597.6|12586.6|12595.6|12584.6|95
1715790000000|2024-05-15 16:20:00|12598.6|12587.6|12597.6|12586.6|12598.6|12587.6|12597.6|12586.6|96
1715790300000|2024-05-15 16:25:00|12598.6|12587.6|12597.6|12586.6|12598.6|12587.6|12597.6|12586.6|55
1715790600000|2024-05-15 16:30:00|12598.6|12587.6|12600.6|12589.6|12600.6|12589.6|12597.6|12586.6|130
1715790900000|2024-05-15 16:35:00|12601.6|12590.6|12601.6|12590.6|12601.6|12590.6|12600.6|12589.6|47
1715791200000|2024-05-15 16:40:00|||||||||22
1715791500000|2024-05-15 16:45:00|||||||||8
1715791800000|2024-05-15 16:50:00|||||||||7
1715792100000|2024-05-15 16:55:00|||||||||18
1715792400000|2024-05-15 17:00:00|||||||||5
1715792700000|2024-05-15 17:05:00|||||||||6
1715793000000|2024-05-15 17:10:00|||||||||23
1715793300000|2024-05-15 17:15:00|12602.6|12591.6|12599.6|12588.6|12603.6|12592.6|12599.6|12588.6|158
1715793600000|2024-05-15 17:20:00|12600.6|12589.6|12597.6|12586.6|12600.6|12589.6|12597.6|12586.6|52
1715793900000|2024-05-15 17:25:00|12598.6|12587.6|12599.6|12588.6|12599.6|12588.6|12598.6|12587.6|46
1715794200000|2024-05-15 17:30:00|12600.6|12589.6|12600.6|12589.6|12600.6|12589.6|12600.6|12589.6|45
1715794500000|2024-05-15 17:35:00|12601.6|12590.6|12600.6|12589.6|12601.6|12590.6|12600.6|12589.6|52
1715794800000|2024-05-15 17:40:00|12599.6|12588.6|12599.6|12588.6|12600.6|12589.6|12599.6|12588.6|255
1715795100000|2024-05-15 17:45:00|12598.6|12587.6|12598.6|12587.6|12599.6|12588.6|12597.6|12586.6|62
1715795400000|2024-05-15 17:50:00|12599.6|12588.6|12600.6|12589.6|12600.6|12589.6|12599.6|12588.6|63
1715795700000|2024-05-15 17:55:00|||||||||3
1715796000000|2024-05-15 18:00:00|12599.6|12588.6|12599.6|12588.6|12600.6|12589.6|12599.6|12588.6|132
1715796300000|2024-05-15 18:05:00|12600.6|12589.6|12600.6|12589.6|12600.6|12589.6|12600.6|12589.6|106
1715796600000|2024-05-15 18:10:00|12601.6|12590.6|12601.6|12590.6|12601.6|12590.6|12601.6|12590.6|78
1715796900000|2024-05-15 18:15:00|12600.6|12589.6|12598.6|12587.6|12600.6|12589.6|12598.6|12587.6|126
1715797200000|2024-05-15 18:20:00|12597.6|12586.6|12597.6|12586.6|12597.6|12586.6|12597.6|12586.6|30
1715797500000|2024-05-15 18:25:00|12598.6|12587.6|12598.6|12587.6|12598.6|12587.6|12598.6|12587.6|42
1715797800000|2024-05-15 18:30:00|12597.6|12586.6|12596.6|12585.6|12597.6|12586.6|12595.6|12584.6|525
1715798100000|2024-05-15 18:35:00|||||||||2
1715798400000|2024-05-15 18:40:00|12597.6|12586.6|12597.6|12586.6|12597.6|12586.6|12597.6|12586.6|37
1715798700000|2024-05-15 18:45:00|||||||||20
1715799000000|2024-05-15 18:50:00|12598.6|12587.6|12599.6|12588.6|12599.6|12588.6|12598.6|12587.6|49
1715799300000|2024-05-15 18:55:00|12598.6|12587.6|12599.6|12588.6|12599.6|12588.6|12598.6|12587.6|35
1715799600000|2024-05-15 19:00:00|12598.6|12587.6|12598.6|12587.6|12599.6|12588.6|12598.6|12587.6|60
1715799900000|2024-05-15 19:05:00|12599.6|12588.6|12599.6|12588.6|12599.6|12588.6|12599.6|12588.6|18
1715800200000|2024-05-15 19:10:00|||||||||3
1715800500000|2024-05-15 19:15:00|12598.6|12587.6|12599.6|12588.6|12599.6|12588.6|12598.6|12587.6|33
1715800800000|2024-05-15 19:20:00|||||||||12
1715801100000|2024-05-15 19:25:00|12598.6|12587.6|12599.6|12588.6|12599.6|12588.6|12598.6|12587.6|26
1715801400000|2024-05-15 19:30:00|12598.6|12587.6|12600.6|12589.6|12600.6|12589.6|12598.6|12587.6|53
1715801700000|2024-05-15 19:35:00|12601.6|12590.6|12601.6|12590.6|12601.6|12590.6|12600.6|12589.6|101
1715802000000|2024-05-15 19:40:00|12603.6|12592.6|12603.1|12593.1|12603.6|12593.1|12603.1|12592.6|131
1715802300000|2024-05-15 19:45:00|||||||||47
1715802600000|2024-05-15 19:50:00|12602.1|12592.1|12603.1|12593.1|12604.1|12594.1|12602.1|12592.1|126
1715802900000|2024-05-15 19:55:00|12603.6|12593.6|12603.1|12593.1|12604.1|12594.1|12602.6|12592.6|78
1715803200000|2024-05-15 20:00:00|12603.6|12593.6|12603.1|12593.1|12604.1|12594.1|12603.1|12593.1|29
1715803500000|2024-05-15 20:05:00|12602.6|12592.6|12602.6|12592.6|12604.1|12594.1|12602.1|12592.1|61
1715803800000|2024-05-15 20:10:00|12602.1|12592.1|12602.1|12592.1|12602.6|12592.6|12601.6|12591.6|27
1715804100000|2024-05-15 20:15:00|12601.1|12591.1|12601.1|12591.1|12601.1|12591.1|12601.1|12591.1|19
1715804400000|2024-05-15 20:20:00|12600.1|12590.1|12600.1|12590.1|12600.1|12590.1|12600.1|12590.1|21
1715804700000|2024-05-15 20:25:00|12599.1|12589.1|12599.1|12589.1|12599.1|12589.1|12599.1|12589.1|25
1715805000000|2024-05-15 20:30:00|12599.6|12589.6|12599.6|12589.6|12601.1|12591.1|12599.1|12589.1|48
1715805300000|2024-05-15 20:35:00|12599.1|12589.1|12599.6|12589.6|12599.6|12589.6|12599.1|12589.1|22
1715805600000|2024-05-15 20:40:00|12599.1|12589.1|12599.6|12589.6|12600.1|12590.1|12597.6|12587.6|85
1715805900000|2024-05-15 20:45:00|12599.1|12589.1|12599.1|12589.1|12599.1|12589.1|12598.1|12588.1|2
1715806200000|2024-05-15 20:50:00|12598.6|12588.6|12598.6|12588.6|12598.6|12588.6|12598.6|12588.6|1
1715806500000|2024-05-15 20:55:00|12599.1|12589.1|12599.6|12589.6|12599.6|12589.6|12598.1|12588.1|9
1715806800000|2024-05-15 21:00:00|12599.1|12589.1|12600.1|12590.1|12600.1|12590.1|12598.1|12588.1|2
1715807100000|2024-05-15 21:05:00|12600.6|12590.6|12600.1|12590.1|12600.6|12590.6|12600.1|12590.1|2
1715807400000|2024-05-15 21:10:00|12599.1|12589.1|12599.1|12589.1|12599.1|12589.1|12599.1|12589.1|0
1715807700000|2024-05-15 21:15:00|12607.2|12583.2|12606.6|12582.6|12607.2|12583.2|12606|12582|0
1715808000000|2024-05-15 21:20:00|12606.4|12582.4|12606.9|12582.9|12607.3|12583.3|12606.2|12582.2|0
1715808300000|2024-05-15 21:25:00|12607|12583|12607.8|12583.8|12607.8|12583.8|12606.9|12582.9|0
1715808600000|2024-05-15 21:30:00|12608.3|12584.3|12608.1|12584.1|12608.3|12584.3|12607.8|12583.8|0
1715808900000|2024-05-15 21:35:00|12608.3|12584.3|12608|12584|12608.4|12584.4|12607.9|12583.9|0
1715809200000|2024-05-15 21:40:00|12607.9|12583.9|12607.8|12583.8|12607.9|12583.9|12607.7|12583.7|0
1715809500000|2024-05-15 21:45:00|12607.9|12583.9|12607.8|12583.8|12607.9|12583.9|12607.8|12583.8|0
1715809800000|2024-05-15 21:50:00|12607.9|12583.9|12607.9|12583.9|12607.9|12583.9|12607.7|12583.7|0
1715810100000|2024-05-15 21:55:00|12608|12584|12606.6|12582.6|12608.1|12584.1|12606.4|12582.4|0
1715810400000|2024-05-15 22:00:00|12607.3|12583.3|12606.1|12582.1|12608.5|12584.5|12605.3|12581.3|0
1715810700000|2024-05-15 22:05:00|12606.3|12582.3|12609|12585|12609|12585|12606.1|12582.1|0
1715811000000|2024-05-15 22:10:00|12609.3|12585.3|12610.1|12586.1|12610.5|12586.5|12609.3|12585.3|0
1715811300000|2024-05-15 22:15:00|12609.8|12585.8|12611|12587|12611.4|12587.4|12609.7|12585.7|0
1715811600000|2024-05-15 22:20:00|12610.6|12586.6|12610.6|12586.6|12611|12587|12609.8|12585.8|0
1715811900000|2024-05-15 22:25:00|12611|12587|12614.4|12590.4|12614.4|12590.4|12610.6|12586.6|0
1715812200000|2024-05-15 22:30:00|12614.7|12590.7|12615.1|12591.1|12615.5|12591.5|12614.6|12590.6|0
1715812500000|2024-05-15 22:35:00|12615.3|12591.3|12615.1|12591.1|12615.5|12591.5|12614.4|12590.4|0
1715812800000|2024-05-15 22:40:00|12615.5|12591.5|12614.7|12590.7|12615.5|12591.5|12614.3|12590.3|0
1715813100000|2024-05-15 22:45:00|12615|12591|12615.1|12591.1|12615.5|12591.5|12615|12591|0
1715813400000|2024-05-15 22:50:00|12615.4|12591.4|12615.6|12591.6|12615.6|12591.6|12615.1|12591.1|0
1715813700000|2024-05-15 22:55:00|12615.7|12591.7|12616|12592|12617.1|12593.1|12614|12590|0
1715814000000|2024-05-15 23:00:00|12616.4|12592.4|12617.2|12593.2|12617.2|12593.2|12616|12592|0
1715814300000|2024-05-15 23:05:00|12617.4|12593.4|12620.5|12596.5|12620.5|12596.5|12617.2|12593.2|0
1715814600000|2024-05-15 23:10:00|12620.3|12596.3|12620.1|12596.1|12620.5|12596.5|12619.3|12595.3|0
1715814900000|2024-05-15 23:15:00|12620.4|12596.4|12621|12597|12621.4|12597.4|12620.1|12596.1|0
1715815200000|2024-05-15 23:20:00|12620.6|12596.6|12623.3|12599.3|12624.1|12600.1|12620.2|12596.2|0
1715815500000|2024-05-15 23:25:00|12623|12599|12621.6|12597.6|12625.3|12601.3|12621.6|12597.6|0
1715815800000|2024-05-15 23:30:00|12621.2|12597.2|12622.7|12598.7|12623.1|12599.1|12621.2|12597.2|0
1715816100000|2024-05-15 23:35:00|12623.1|12599.1|12624.9|12600.9|12624.9|12600.9|12622.7|12598.7|0
1715816400000|2024-05-15 23:40:00|12624.5|12600.5|12623.7|12599.7|12624.5|12600.5|12623.7|12599.7|0
1715816700000|2024-05-15 23:45:00|12623.4|12599.4|12622.9|12598.9|12623.9|12599.9|12622.9|12598.9|0
1715817000000|2024-05-15 23:50:00|12623.3|12599.3|12622.9|12598.9|12624.1|12600.1|12622.2|12598.2|0
1715817300000|2024-05-15 23:55:00|12622.6|12598.6|12622.5|12598.5|12623.3|12599.3|12622.4|12598.4|0
1715817600000|2024-05-16 00:00:00|12622.9|12598.9|12625.6|12601.6|12626.7|12602.7|12622.9|12598.9|0
1715817900000|2024-05-16 00:05:00|12625.2|12601.2|12624.8|12600.8|12626.4|12602.4|12624.8|12600.8|0
1715818200000|2024-05-16 00:10:00|12624.5|12600.5|12625.3|12601.3|12625.4|12601.4|12624.3|12600.3|0
1715818500000|2024-05-16 00:15:00|12624.9|12600.9|12625.4|12601.4|12626.2|12602.2|12623.4|12599.4|0
1715818800000|2024-05-16 00:20:00|12625.7|12601.7|12626|12602|12626.4|12602.4|12625.4|12601.4|0
1715819100000|2024-05-16 00:25:00|12625.7|12601.7|12622.7|12598.7|12625.7|12601.7|12622.6|12598.6|0
1715819400000|2024-05-16 00:30:00|12623.1|12599.1|12622.2|12598.2|12623.1|12599.1|12621.9|12597.9|0
1715819700000|2024-05-16 00:35:00|12622.3|12598.3|12621.1|12597.1|12622.7|12598.7|12620.6|12596.6|0
1715820000000|2024-05-16 00:40:00|12621.3|12597.3|12622.2|12598.2|12622.2|12598.2|12621.1|12597.1|0
1715820300000|2024-05-16 00:45:00|12621.8|12597.8|12622.2|12598.2|12622.8|12598.8|12621.8|12597.8|0
1715820600000|2024-05-16 00:50:00|12622.5|12598.5|12618.9|12594.9|12623.7|12599.7|12618.4|12594.4|0
1715820900000|2024-05-16 00:55:00|12619.2|12595.2|12620.5|12596.5|12620.5|12596.5|12619.2|12595.2|0
1715821200000|2024-05-16 01:00:00|12607.1|12597.1|12603.1|12593.1|12613.1|12603.1|12599.1|12589.1|2729
1715821500000|2024-05-16 01:05:00|12602.6|12592.6|12597.1|12587.1|12610.1|12600.1|12594.1|12584.1|1730
1715821800000|2024-05-16 01:10:00|12597.6|12587.6|12603.1|12593.1|12605.1|12595.1|12597.6|12587.6|959
1715822100000|2024-05-16 01:15:00|12602.1|12592.1|12608.6|12598.6|12613.1|12603.1|12597.1|12587.1|3439
1715822400000|2024-05-16 01:20:00|12608.1|12598.1|12600.6|12590.6|12612.1|12602.1|12597.6|12587.6|2464
1715822700000|2024-05-16 01:25:00|12600.1|12590.1|12603.1|12593.1|12605.1|12595.1|12591.1|12581.1|3426
1715823000000|2024-05-16 01:30:00|12607.6|12597.6|12555.1|12545.1|12618.1|12608.1|12534.1|12524.1|19371
1715823300000|2024-05-16 01:35:00|12553.6|12543.6|12560.1|12550.1|12577.6|12567.6|12552.1|12542.1|6148
1715823600000|2024-05-16 01:40:00|12559.1|12549.1|12575.6|12565.6|12578.1|12568.1|12548.1|12538.1|4736
1715823900000|2024-05-16 01:45:00|12577.1|12567.1|12572.6|12562.6|12589.6|12579.6|12571.6|12561.6|5308
1715824200000|2024-05-16 01:50:00|12571.6|12561.6|12601.6|12591.6|12613.6|12603.6|12566.6|12556.6|5036
1715824500000|2024-05-16 01:55:00|12602.6|12592.6|12609.6|12599.6|12611.6|12601.6|12597.6|12587.6|3328
1715824800000|2024-05-16 02:00:00|12608.6|12598.6|12615.6|12605.6|12624.6|12614.6|12603.6|12593.6|4204
1715825100000|2024-05-16 02:05:00|12616.6|12606.6|12614.6|12604.6|12619.6|12609.6|12594.6|12584.6|2676
1715825400000|2024-05-16 02:10:00|12615.6|12605.6|12607.6|12597.6|12616.6|12606.6|12596.6|12586.6|2447
1715825700000|2024-05-16 02:15:00|12608.6|12598.6|12633.6|12623.6|12633.6|12623.6|12603.6|12593.6|4814
1715826000000|2024-05-16 02:20:00|12632.6|12622.6|12615.6|12605.6|12632.6|12622.6|12614.6|12604.6|3192
1715826300000|2024-05-16 02:25:00|12616.6|12606.6|12635.6|12625.6|12636.6|12626.6|12614.6|12604.6|2716
1715826600000|2024-05-16 02:30:00|12634.6|12624.6|12645.6|12635.6|12653.6|12643.6|12634.6|12624.6|5834
1715826900000|2024-05-16 02:35:00|12646.6|12636.6|12651.6|12641.6|12656.6|12646.6|12639.6|12629.6|3492
1715827200000|2024-05-16 02:40:00|12652.6|12642.6|12647.6|12637.6|12654.6|12644.6|12641.6|12631.6|3052
1715827500000|2024-05-16 02:45:00|12648.6|12638.6|12637.6|12627.6|12648.6|12638.6|12634.6|12624.6|2379
1715827800000|2024-05-16 02:50:00|12638.6|12628.6|12644.6|12634.6|12644.6|12634.6|12628.6|12618.6|2201
1715828100000|2024-05-16 02:55:00|12645.6|12635.6|12652.6|12642.6|12656.6|12646.6|12642.6|12632.6|3392
1715828400000|2024-05-16 03:00:00|12653.6|12643.6|12648.6|12638.6|12657.6|12647.6|12643.6|12633.6|2195
1715828700000|2024-05-16 03:05:00|12649.6|12639.6|12659.6|12649.6|12668.6|12658.6|12647.6|12637.6|3177
1715829000000|2024-05-16 03:10:00|12658.6|12648.6|12664.6|12654.6|12668.6|12658.6|12653.6|12643.6|1893
1715829300000|2024-05-16 03:15:00|12665.6|12655.6|12668.6|12658.6|12680.6|12670.6|12662.6|12652.6|3469
1715829600000|2024-05-16 03:20:00|12669.6|12659.6|12684.6|12674.6|12688.6|12678.6|12668.6|12658.6|2790
1715829900000|2024-05-16 03:25:00|12683.6|12673.6|12693.6|12683.6|12696.6|12686.6|12679.6|12669.6|2423
1715830200000|2024-05-16 03:30:00|12694.6|12684.6|12712.6|12702.6|12713.6|12703.6|12694.6|12684.6|1761
1715830500000|2024-05-16 03:35:00|12711.6|12701.6|12710.6|12700.6|12714.6|12704.6|12709.6|12699.6|1343
1715830800000|2024-05-16 03:40:00|12711.6|12701.6|12708.6|12698.6|12713.6|12703.6|12705.6|12695.6|799
1715831100000|2024-05-16 03:45:00|12709.6|12699.6|12710.6|12700.6|12714.6|12704.6|12709.6|12699.6|642
1715831400000|2024-05-16 03:50:00|12711.6|12701.6|12708.6|12698.6|12715.6|12705.6|12708.6|12698.6|518
1715831700000|2024-05-16 03:55:00|12709.6|12699.6|12709.6|12699.6|12710.6|12700.6|12706.6|12696.6|684
1715832000000|2024-05-16 04:00:00|12708.6|12698.6|12709.6|12699.6|12711.6|12701.6|12706.6|12696.6|568
1715832300000|2024-05-16 04:05:00|12708.6|12698.6|12709.6|12699.6|12711.6|12701.6|12706.6|12696.6|325
1715832600000|2024-05-16 04:10:00|12708.6|12698.6|12705.6|12695.6|12709.6|12699.6|12705.6|12695.6|542
1715832900000|2024-05-16 04:15:00|12706.6|12696.6|12709.6|12699.6|12709.6|12699.6|12704.6|12694.6|404
1715833200000|2024-05-16 04:20:00|12708.6|12698.6|12706.6|12696.6|12709.6|12699.6|12705.6|12695.6|395
1715833500000|2024-05-16 04:25:00|12704.6|12694.6|12706.6|12696.6|12708.6|12698.6|12704.6|12694.6|242
1715833800000|2024-05-16 04:30:00|12707.6|12697.6|12703.6|12693.6|12707.6|12697.6|12702.6|12692.6|356
1715834100000|2024-05-16 04:35:00|12702.6|12692.6|12705.6|12695.6|12709.6|12699.6|12701.6|12691.6|595
1715834400000|2024-05-16 04:40:00|12704.6|12694.6|12704.6|12694.6|12707.6|12697.6|12704.6|12694.6|344
1715834700000|2024-05-16 04:45:00|12703.6|12693.6|12703.6|12693.6|12705.6|12695.6|12702.6|12692.6|512
1715835000000|2024-05-16 04:50:00|12704.6|12694.6|12699.6|12689.6|12704.6|12694.6|12699.6|12689.6|672
1715835300000|2024-05-16 04:55:00|12700.6|12690.6|12695.6|12685.6|12700.6|12690.6|12693.6|12683.6|1139
1715835600000|2024-05-16 05:00:00|12694.6|12684.6|12702.6|12692.6|12707.6|12697.6|12681.6|12671.6|4929
1715835900000|2024-05-16 05:05:00|12701.6|12691.6|12696.6|12686.6|12708.6|12698.6|12696.6|12686.6|2932
1715836200000|2024-05-16 05:10:00|12697.6|12687.6|12686.6|12676.6|12698.6|12688.6|12685.6|12675.6|1738
1715836500000|2024-05-16 05:15:00|12687.6|12677.6|12690.6|12680.6|12696.6|12686.6|12686.6|12676.6|2045
1715836800000|2024-05-16 05:20:00|12691.6|12681.6|12686.6|12676.6|12691.6|12681.6|12681.6|12671.6|2028
1715837100000|2024-05-16 05:25:00|12687.6|12677.6|12695.6|12685.6|12696.6|12686.6|12684.6|12674.6|2157
1715837400000|2024-05-16 05:30:00|12696.6|12686.6|12692.6|12682.6|12697.6|12687.6|12684.6|12674.6|1867
1715837700000|2024-05-16 05:35:00|12691.6|12681.6|12694.6|12684.6|12696.6|12686.6|12691.6|12681.6|1654
1715838000000|2024-05-16 05:40:00|12695.6|12685.6|12702.6|12692.6|12705.6|12695.6|12695.6|12685.6|2507
1715838300000|2024-05-16 05:45:00|12703.6|12693.6|12691.6|12681.6|12705.6|12695.6|12688.6|12678.6|1997
1715838600000|2024-05-16 05:50:00|12692.6|12682.6|12691.6|12681.6|12694.6|12684.6|12689.6|12679.6|1748
1715838900000|2024-05-16 05:55:00|12692.6|12682.6|12679.6|12669.6|12693.6|12683.6|12677.6|12667.6|2073
1715839200000|2024-05-16 06:00:00|12678.6|12668.6|12682.6|12672.6|12685.6|12675.6|12668.6|12658.6|2174
1715839500000|2024-05-16 06:05:00|12684.6|12674.6|12698.6|12688.6|12700.6|12690.6|12684.6|12674.6|1875
1715839800000|2024-05-16 06:10:00|12699.6|12689.6|12687.6|12677.6|12699.6|12689.6|12687.6|12677.6|2570
1715840100000|2024-05-16 06:15:00|12688.6|12678.6|12677.6|12667.6|12690.6|12680.6|12674.6|12664.6|2840
1715840400000|2024-05-16 06:20:00|12676.6|12666.6|12673.6|12663.6|12682.6|12672.6|12669.6|12659.6|2718
1715840700000|2024-05-16 06:25:00|12674.6|12664.6|12659.6|12649.6|12676.6|12666.6|12657.6|12647.6|3255
1715841000000|2024-05-16 06:30:00|12660.6|12650.6|12639.6|12629.6|12661.6|12651.6|12636.6|12626.6|5763
1715841300000|2024-05-16 06:35:00|12636.6|12626.6|12637.6|12627.6|12640.6|12630.6|12629.6|12619.6|6310
1715841600000|2024-05-16 06:40:00|12636.6|12626.6|12631.6|12621.6|12646.6|12636.6|12631.6|12621.6|4954
1715841900000|2024-05-16 06:45:00|12632.6|12622.6|12642.6|12632.6|12644.6|12634.6|12631.6|12621.6|5347
1715842200000|2024-05-16 06:50:00|12643.6|12633.6|12656.6|12646.6|12657.6|12647.6|12643.6|12633.6|3095
1715842500000|2024-05-16 06:55:00|12655.6|12645.6|12641.6|12631.6|12657.6|12647.6|12639.6|12629.6|5025
1715842800000|2024-05-16 07:00:00|12642.6|12632.6|12629.6|12619.6|12644.6|12634.6|12625.6|12615.6|5074
1715843100000|2024-05-16 07:05:00|12630.6|12620.6|12631.6|12621.6|12634.6|12624.6|12626.6|12616.6|2417
1715843400000|2024-05-16 07:10:00|12632.6|12622.6|12642.6|12632.6|12642.6|12632.6|12628.6|12618.6|1761
1715843700000|2024-05-16 07:15:00|12641.6|12631.6|12652.6|12642.6|12653.6|12643.6|12641.6|12631.6|1101
1715844000000|2024-05-16 07:20:00|12653.6|12643.6|12654.6|12644.6|12656.6|12646.6|12651.6|12641.6|750
1715844300000|2024-05-16 07:25:00|12655.6|12645.6|12655.6|12645.6|12658.6|12648.6|12654.6|12644.6|726
1715844600000|2024-05-16 07:30:00|12656.6|12646.6|12648.6|12638.6|12657.6|12647.6|12648.6|12638.6|1259
1715844900000|2024-05-16 07:35:00|12647.6|12637.6|12642.6|12632.6|12647.6|12637.6|12642.6|12632.6|633
1715845200000|2024-05-16 07:40:00|12641.6|12631.6|12638.6|12628.6|12643.6|12633.6|12637.6|12627.6|876
1715845500000|2024-05-16 07:45:00|12637.6|12627.6|12641.6|12631.6|12641.6|12631.6|12633.6|12623.6|1247
1715845800000|2024-05-16 07:50:00|12640.6|12630.6|12638.6|12628.6|12642.6|12632.6|12637.6|12627.6|666
1715846100000|2024-05-16 07:55:00|12637.6|12627.6|12642.6|12632.6|12644.6|12634.6|12637.6|12627.6|1050
1715846400000|2024-05-16 08:00:00|12643.6|12631.6|12642.6|12631.6|12643.6|12632.6|12638.6|12627.6|554
1715846700000|2024-05-16 08:05:00|12643.6|12632.6|12653.6|12641.6|12656.6|12645.6|12643.6|12632.6|1614
1715847000000|2024-05-16 08:10:00|12654.6|12642.6|12651.6|12640.6|12654.6|12642.6|12650.6|12638.6|427
1715847300000|2024-05-16 08:15:00|12650.6|12639.6|12646.6|12635.6|12651.6|12640.6|12644.6|12633.6|489
1715847600000|2024-05-16 08:20:00|12645.6|12634.6|12642.6|12631.6|12647.6|12635.6|12642.6|12631.6|764
1715847900000|2024-05-16 08:25:00|12643.6|12632.6|12648.6|12636.6|12654.6|12642.6|12642.6|12632.6|1909
1715848200000|2024-05-16 08:30:00|12658.6|12634.6|12659.1|12635.1|12659.5|12635.5|12657.7|12633.7|1
1715848500000|2024-05-16 08:35:00|12659.3|12635.3|12661.6|12637.6|12662.1|12638.1|12658.6|12634.6|269
1715848800000|2024-05-16 08:40:00|12661.9|12637.9|12660.8|12636.8|12663.1|12639.1|12660.8|12636.8|0
1715849100000|2024-05-16 08:45:00|12661|12637|12662|12638|12662.7|12638.7|12661|12637|0
1715849400000|2024-05-16 08:50:00|12661.7|12637.7|12660.6|12636.6|12661.9|12637.9|12660.6|12636.6|0
1715849700000|2024-05-16 08:55:00|12661|12637|12660|12636|12661.7|12637.7|12660|12636|0
1715850000000|2024-05-16 09:00:00|12660.2|12636.2|12648.6|12637.6|12660.2|12637.6|12643.6|12631.6|337
1715850300000|2024-05-16 09:05:00|12647.6|12636.6|12649.6|12638.6|12651.6|12640.6|12646.6|12635.6|272
1715850600000|2024-05-16 09:10:00|12650.6|12639.6|12652.6|12641.6|12654.6|12642.6|12649.6|12638.6|286
1715850900000|2024-05-16 09:15:00|12653.6|12643.6|12656.6|12645.6|12661.6|12650.6|12653.6|12643.6|920
1715851200000|2024-05-16 09:20:00|12657.6|12646.6|12653.6|12642.6|12659.6|12647.6|12651.6|12640.6|164
1715851500000|2024-05-16 09:25:00|12652.6|12641.6|12647.6|12636.6|12653.6|12641.6|12646.6|12634.6|381
1715851800000|2024-05-16 09:30:00|12648.6|12637.6|12654.6|12643.6|12655.6|12643.6|12648.6|12636.6|265
1715852100000|2024-05-16 09:35:00|12655.6|12644.6|12653.6|12642.6|12658.6|12646.6|12652.6|12641.6|135
1715852400000|2024-05-16 09:40:00|12654.6|12643.6|12655.6|12644.6|12656.6|12645.6|12653.6|12643.6|53
1715852700000|2024-05-16 09:45:00|12656.6|12645.6|12658.6|12647.6|12659.6|12648.6|12655.6|12643.6|85
1715853000000|2024-05-16 09:50:00|12657.6|12646.6|12657.6|12645.6|12658.6|12647.6|12655.6|12643.6|45
1715853300000|2024-05-16 09:55:00|12656.6|12646.6|12660.6|12649.6|12660.6|12649.6|12656.6|12646.6|113
1715853600000|2024-05-16 10:00:00|12661.6|12650.6|12666.6|12655.6|12670.6|12659.6|12660.6|12649.6|395
1715853900000|2024-05-16 10:05:00|12665.6|12654.6|12668.6|12657.6|12672.6|12661.6|12665.6|12654.6|627
1715854200000|2024-05-16 10:10:00|12669.6|12656.6|12670.6|12659.6|12671.6|12659.6|12666.6|12655.6|68
1715854500000|2024-05-16 10:15:00|12669.6|12658.6|12669.6|12658.6|12672.6|12661.6|12666.6|12655.6|207
1715854800000|2024-05-16 10:20:00|12670.6|12657.6|12670.6|12658.6|12671.6|12659.6|12668.6|12657.6|63
1715855100000|2024-05-16 10:25:00|12669.6|12658.6|12663.6|12652.6|12670.6|12659.6|12663.6|12652.6|429
1715855400000|2024-05-16 10:30:00|12664.6|12653.6|12666.6|12654.6|12666.6|12655.6|12663.6|12652.6|33
1715855700000|2024-05-16 10:35:00|12665.6|12655.6|12669.6|12658.6|12670.6|12659.6|12665.6|12654.6|86
1715856000000|2024-05-16 10:40:00|12668.6|12657.6|12666.6|12655.6|12668.6|12658.6|12664.6|12653.6|36
1715856300000|2024-05-16 10:45:00|12667.6|12654.6|12665.6|12654.6|12668.6|12657.6|12665.6|12654.6|19
1715856600000|2024-05-16 10:50:00|12666.6|12655.6|12670.6|12659.6|12670.6|12659.6|12666.6|12655.6|81
1715856900000|2024-05-16 10:55:00|12671.6|12660.6|12669.6|12658.6|12671.6|12660.6|12668.6|12657.6|41
1715857200000|2024-05-16 11:00:00|12670.6|12657.6|12672.6|12660.6|12673.6|12662.6|12669.6|12657.6|130
1715857500000|2024-05-16 11:05:00|12671.6|12661.6|12672.6|12661.6|12673.6|12662.6|12671.6|12659.6|153
1715857800000|2024-05-16 11:10:00|12671.6|12660.6|12672.6|12660.6|12672.6|12661.6|12671.6|12659.6|47
1715858100000|2024-05-16 11:15:00|12671.6|12661.6|12673.6|12662.6|12675.6|12663.6|12671.6|12660.6|104
1715858400000|2024-05-16 11:20:00|12672.6|12661.6|12671.6|12660.6|12673.6|12662.6|12669.6|12658.6|66
1715858700000|2024-05-16 11:25:00|12672.6|12661.6|12669.6|12658.6|12672.6|12661.6|12668.6|12657.6|137
1715859000000|2024-05-16 11:30:00|12668.6|12657.6|12665.6|12654.6|12670.6|12659.6|12664.6|12653.6|89
1715859300000|2024-05-16 11:35:00|12664.6|12653.6|12666.6|12655.6|12666.6|12655.6|12663.6|12652.6|160
1715859600000|2024-05-16 11:40:00|12667.6|12654.6|12665.6|12654.6|12667.6|12656.6|12664.6|12653.6|43
1715859900000|2024-05-16 11:45:00|12666.6|12653.6|12667.6|12656.6|12668.6|12657.6|12666.6|12653.6|72
1715860200000|2024-05-16 11:50:00|12668.6|12657.6|12665.6|12654.6|12668.6|12657.6|12664.6|12653.6|82
1715860500000|2024-05-16 11:55:00|12666.6|12655.6|12666.6|12654.6|12666.6|12655.6|12665.6|12654.6|44
1715860800000|2024-05-16 12:00:00|12665.6|12653.6|12661.6|12650.6|12665.6|12654.6|12660.6|12649.6|116
1715861100000|2024-05-16 12:05:00|12660.6|12649.6|12661.6|12649.6|12662.6|12651.6|12660.6|12649.6|169
1715861400000|2024-05-16 12:10:00|12660.6|12650.6|12661.6|12649.6|12662.6|12651.6|12660.6|12648.6|79
1715861700000|2024-05-16 12:15:00|12660.6|12650.6|12662.6|12651.6|12662.6|12651.6|12659.6|12648.6|94
1715862000000|2024-05-16 12:20:00|12663.6|12652.6|12665.6|12654.6|12666.6|12655.6|12663.6|12652.6|107
1715862300000|2024-05-16 12:25:00|12666.6|12655.6|12666.6|12654.6|12666.6|12655.6|12664.6|12652.6|108
1715862600000|2024-05-16 12:30:00|12669.6|12655.6|12667.6|12656.6|12670.6|12658.6|12663.6|12652.6|301
1715862900000|2024-05-16 12:35:00|12666.6|12655.6|12662.6|12651.6|12666.6|12656.6|12660.6|12649.6|117
1715863200000|2024-05-16 12:40:00|12663.6|12652.6|12664.6|12653.6|12665.6|12654.6|12661.6|12650.6|101
1715863500000|2024-05-16 12:45:00|12665.6|12652.6|12661.6|12650.6|12665.6|12654.6|12659.6|12648.6|151
1715863800000|2024-05-16 12:50:00|12662.6|12651.6|12660.6|12648.6|12662.6|12651.6|12659.6|12648.6|56
1715864100000|2024-05-16 12:55:00|12661.6|12649.6|12659.6|12648.6|12661.6|12650.6|12658.6|12647.6|72
1715864400000|2024-05-16 13:00:00|12660.6|12647.6|12658.6|12647.6|12661.6|12650.6|12657.6|12646.6|88
1715864700000|2024-05-16 13:05:00|12659.6|12646.6|12656.6|12645.6|12659.6|12647.6|12656.6|12645.6|92
1715865000000|2024-05-16 13:10:00|12655.6|12644.6|12654.6|12643.6|12656.6|12645.6|12654.6|12643.6|127
1715865300000|2024-05-16 13:15:00|12655.6|12644.6|12652.6|12641.6|12656.6|12644.6|12652.6|12641.6|109
1715865600000|2024-05-16 13:20:00|12653.6|12642.6|12651.6|12640.6|12653.6|12642.6|12650.6|12639.6|38
1715865900000|2024-05-16 13:25:00|12652.6|12641.6|12657.6|12646.6|12659.6|12648.6|12652.6|12640.6|276
1715866200000|2024-05-16 13:30:00|12658.6|12645.6|12652.6|12641.6|12658.6|12646.6|12643.6|12631.6|1129
1715866500000|2024-05-16 13:35:00|12653.6|12640.6|12649.6|12638.6|12657.6|12646.6|12647.6|12636.6|643
1715866800000|2024-05-16 13:40:00|12648.6|12637.6|12647.6|12636.6|12649.6|12638.6|12645.6|12634.6|205
1715867100000|2024-05-16 13:45:00|12648.6|12635.6|12655.6|12643.6|12656.6|12644.6|12642.6|12631.6|645
1715867400000|2024-05-16 13:50:00|12654.6|12644.6|12656.6|12645.6|12658.6|12647.6|12653.6|12642.6|293
1715867700000|2024-05-16 13:55:00|12657.6|12646.6|12659.6|12647.6|12660.6|12649.6|12655.6|12644.6|366
1715868000000|2024-05-16 14:00:00|12658.6|12646.6|12661.6|12650.6|12661.6|12650.6|12655.6|12644.6|285
1715868300000|2024-05-16 14:05:00|12662.6|12651.6|12666.6|12655.6|12667.6|12655.6|12657.6|12646.6|624
1715868600000|2024-05-16 14:10:00|12667.6|12656.6|12666.6|12655.6|12669.6|12658.6|12665.6|12654.6|212
1715868900000|2024-05-16 14:15:00|12667.6|12656.6|12671.6|12660.6|12671.6|12660.6|12667.6|12656.6|176
1715869200000|2024-05-16 14:20:00|12672.6|12661.6|12682.6|12671.6|12683.6|12672.6|12672.6|12661.6|1246
1715869500000|2024-05-16 14:25:00|12681.6|12670.6|12682.6|12671.6|12687.6|12676.6|12680.6|12669.6|1092
1715869800000|2024-05-16 14:30:00|12681.6|12670.6|12677.6|12666.6|12684.6|12673.6|12677.6|12666.6|463
1715870100000|2024-05-16 14:35:00|12678.6|12667.6|12678.6|12667.6|12678.6|12667.6|12673.6|12662.6|209
1715870400000|2024-05-16 14:40:00|12677.6|12666.6|12675.6|12664.6|12678.6|12667.6|12673.6|12662.6|219
1715870700000|2024-05-16 14:45:00|12676.6|12665.6|12686.6|12675.6|12686.6|12675.6|12675.6|12663.6|383
1715871000000|2024-05-16 14:50:00|12687.6|12676.6|12686.6|12675.6|12689.6|12678.6|12685.6|12674.6|497
1715871300000|2024-05-16 14:55:00|12685.6|12674.6|12684.6|12673.6|12686.6|12674.6|12682.6|12671.6|220
1715871600000|2024-05-16 15:00:00|12685.6|12674.6|12687.6|12676.6|12687.6|12676.6|12681.6|12670.6|284
1715871900000|2024-05-16 15:05:00|12686.6|12675.6|12686.6|12675.6|12689.6|12678.6|12683.6|12672.6|272
1715872200000|2024-05-16 15:10:00|12685.6|12674.6|12678.6|12667.6|12686.6|12675.6|12678.6|12667.6|483
1715872500000|2024-05-16 15:15:00|12676.6|12665.6|12671.6|12660.6|12678.6|12667.6|12670.6|12659.6|584
1715872800000|2024-05-16 15:20:00|12670.6|12659.6|12671.6|12660.6|12672.6|12661.6|12668.6|12657.6|626
1715873100000|2024-05-16 15:25:00|12672.6|12661.6|12672.6|12661.6|12676.6|12665.6|12671.6|12660.6|777
1715873400000|2024-05-16 15:30:00|12673.6|12662.6|12673.6|12662.6|12674.6|12663.6|12671.6|12660.6|241
1715873700000|2024-05-16 15:35:00|12674.6|12663.6|12672.6|12661.6|12674.6|12663.6|12669.6|12658.6|169
1715874000000|2024-05-16 15:40:00|12673.6|12660.6|12674.6|12663.6|12674.6|12663.6|12671.6|12660.6|115
1715874300000|2024-05-16 15:45:00|12673.6|12662.6|12673.6|12662.6|12673.6|12662.6|12668.6|12657.6|326
1715874600000|2024-05-16 15:50:00|12674.6|12663.6|12673.6|12662.6|12674.6|12663.6|12673.6|12661.6|222
1715874900000|2024-05-16 15:55:00|12674.6|12663.6|12675.6|12664.6|12676.6|12665.6|12673.6|12662.6|327
1715875200000|2024-05-16 16:00:00|12674.6|12663.6|12670.6|12659.6|12675.6|12664.6|12670.6|12659.6|393
1715875500000|2024-05-16 16:05:00|12669.6|12658.6|12670.6|12659.6|12673.6|12662.6|12669.6|12658.6|304
1715875800000|2024-05-16 16:10:00|12671.6|12660.6|12671.6|12660.6|12672.6|12661.6|12669.6|12658.6|215
1715876100000|2024-05-16 16:15:00|12672.6|12661.6|12670.6|12659.6|12672.6|12661.6|12669.6|12658.6|249
1715876400000|2024-05-16 16:20:00|12669.6|12658.6|12668.6|12657.6|12669.6|12659.6|12667.6|12656.6|163
1715876700000|2024-05-16 16:25:00|12669.6|12658.6|12668.6|12657.6|12670.6|12659.6|12668.6|12657.6|126
1715877000000|2024-05-16 16:30:00|12667.6|12656.6|12666.6|12655.6|12668.6|12656.6|12665.6|12654.6|125
1715877300000|2024-05-16 16:35:00|12667.6|12654.6|12667.6|12656.6|12668.6|12657.6|12665.6|12654.6|243
1715877600000|2024-05-16 16:40:00|12666.6|12655.6|12666.6|12655.6|12667.6|12656.6|12665.6|12654.6|127
1715877900000|2024-05-16 16:45:00|12667.6|12656.6|12666.6|12655.6|12668.6|12657.6|12665.6|12654.6|162
1715878200000|2024-05-16 16:50:00|12667.6|12656.6|12667.6|12656.6|12667.6|12656.6|12665.6|12654.6|99
1715878500000|2024-05-16 16:55:00|12668.6|12655.6|12664.6|12653.6|12668.6|12656.6|12664.6|12653.6|85
1715878800000|2024-05-16 17:00:00|12665.6|12654.6|12664.6|12653.6|12665.6|12654.6|12662.6|12651.6|204
1715879100000|2024-05-16 17:05:00|12665.6|12654.6|12666.6|12654.6|12666.6|12655.6|12664.6|12653.6|87
1715879400000|2024-05-16 17:10:00|12667.6|12655.6|12666.6|12655.6|12667.6|12656.6|12666.6|12655.6|46
1715879700000|2024-05-16 17:15:00|12667.6|12656.6|12671.6|12660.6|12671.6|12660.6|12666.6|12655.6|53
1715880000000|2024-05-16 17:20:00|12670.6|12659.6|12669.6|12658.6|12672.6|12661.6|12668.6|12657.6|256
1715880300000|2024-05-16 17:25:00|12668.6|12657.6|12671.6|12660.6|12673.6|12662.6|12668.6|12657.6|47
1715880600000|2024-05-16 17:30:00|12672.6|12661.6|12671.6|12660.6|12673.6|12662.6|12671.6|12660.6|27
1715880900000|2024-05-16 17:35:00|12670.6|12659.6|12669.6|12658.6|12673.6|12662.6|12669.6|12658.6|123
1715881200000|2024-05-16 17:40:00|12668.6|12657.6|12668.6|12657.6|12670.6|12659.6|12667.6|12656.6|49
1715881500000|2024-05-16 17:45:00|12667.6|12656.6|12666.6|12655.6|12668.6|12657.6|12664.6|12653.6|69
1715881800000|2024-05-16 17:50:00|12667.6|12656.6|12668.6|12657.6|12669.6|12658.6|12667.6|12656.6|61
1715882100000|2024-05-16 17:55:00|12667.6|12656.6|12666.6|12654.6|12668.6|12657.6|12665.6|12654.6|42
1715882400000|2024-05-16 18:00:00|12665.6|12655.6|12666.6|12655.6|12667.6|12656.6|12665.6|12654.6|77
1715882700000|2024-05-16 18:05:00|12667.6|12656.6|12669.6|12658.6|12670.6|12659.6|12667.6|12656.6|110
1715883000000|2024-05-16 18:10:00|12670.6|12659.6|12668.6|12657.6|12670.6|12659.6|12667.6|12656.6|136
1715883300000|2024-05-16 18:15:00|12667.6|12656.6|12668.6|12657.6|12669.6|12658.6|12666.6|12655.6|115
1715883600000|2024-05-16 18:20:00|12669.6|12656.6|12669.6|12658.6|12671.6|12660.6|12668.6|12656.6|38
1715883900000|2024-05-16 18:25:00|12668.6|12657.6|12668.6|12657.6|12670.6|12659.6|12668.6|12657.6|95
1715884200000|2024-05-16 18:30:00|12669.6|12658.6|12670.6|12659.6|12671.6|12660.6|12669.6|12658.6|72
1715884500000|2024-05-16 18:35:00|12669.6|12658.6|12670.6|12659.6|12671.6|12660.6|12669.6|12658.6|59
1715884800000|2024-05-16 18:40:00|12671.6|12660.6|12672.6|12661.6|12672.6|12661.6|12671.6|12660.6|69
1715885100000|2024-05-16 18:45:00|12671.6|12660.6|12670.6|12659.6|12672.6|12661.6|12670.6|12659.6|52
1715885400000|2024-05-16 18:50:00|12669.6|12658.6|12668.6|12657.6|12670.6|12659.6|12668.6|12656.6|154
1715885700000|2024-05-16 18:55:00|12669.6|12656.6|12669.6|12658.6|12670.6|12658.6|12667.6|12656.6|86
1715886000000|2024-05-16 19:00:00|12670.6|12659.6|12669.6|12658.6|12670.6|12659.6|12669.6|12657.6|46
1715886300000|2024-05-16 19:05:00|12670.6|12659.6|12669.6|12658.6|12670.6|12659.6|12669.6|12658.6|14
1715886600000|2024-05-16 19:10:00|12668.6|12657.6|12671.6|12660.6|12671.6|12660.6|12668.6|12657.6|44
1715886900000|2024-05-16 19:15:00|12672.6|12659.6|12670.6|12659.6|12672.6|12661.6|12670.6|12659.6|39
1715887200000|2024-05-16 19:20:00|12669.6|12658.6|12672.6|12661.6|12672.6|12661.6|12669.6|12658.6|95
1715887500000|2024-05-16 19:25:00|12671.6|12660.6|12670.6|12659.6|12671.6|12661.6|12669.6|12658.6|19
1715887800000|2024-05-16 19:30:00|12671.6|12658.6|12670.6|12659.6|12671.6|12660.6|12670.6|12658.6|49
1715888100000|2024-05-16 19:35:00|12671.6|12660.6|12671.6|12660.6|12671.6|12660.6|12668.6|12657.6|60
1715888400000|2024-05-16 19:40:00|12670.6|12659.6|12671.1|12661.1|12671.6|12661.1|12670.6|12659.6|138
1715888700000|2024-05-16 19:45:00|12670.1|12660.1|12674.1|12664.1|12675.1|12665.1|12670.1|12660.1|140
1715889000000|2024-05-16 19:50:00|12675.1|12665.1|12676.1|12666.1|12676.1|12666.1|12673.6|12663.6|54
1715889300000|2024-05-16 19:55:00|12675.1|12665.1|12675.1|12665.1|12675.1|12665.1|12674.1|12664.1|88
1715889600000|2024-05-16 20:00:00|12675.6|12665.6|12675.1|12665.1|12676.1|12666.1|12673.6|12663.6|34
1715889900000|2024-05-16 20:05:00|12674.6|12664.6|12673.6|12663.6|12674.6|12664.6|12673.1|12663.1|7
1715890200000|2024-05-16 20:10:00|12674.1|12664.1|12673.1|12663.1|12674.1|12664.1|12673.1|12663.1|9
1715890500000|2024-05-16 20:15:00|||||||||3
1715890800000|2024-05-16 20:20:00|12672.1|12662.1|12672.1|12662.1|12672.1|12662.1|12672.1|12662.1|10
1715891100000|2024-05-16 20:25:00|||||||||9
1715891400000|2024-05-16 20:30:00|12671.1|12661.1|12671.1|12661.1|12671.6|12661.6|12671.1|12661.1|17
1715891700000|2024-05-16 20:35:00|12670.6|12660.6|12669.1|12659.1|12670.6|12660.6|12669.1|12659.1|37
1715892000000|2024-05-16 20:40:00|12669.6|12659.6|12669.6|12659.6|12669.6|12659.6|12669.6|12659.6|5
1715892300000|2024-05-16 20:45:00|12670.1|12660.1|12669.1|12659.1|12670.1|12660.1|12669.1|12659.1|6
1715892600000|2024-05-16 20:50:00|12669.6|12659.6|12670.6|12660.6|12670.6|12660.6|12669.1|12659.1|13
1715892900000|2024-05-16 20:55:00|12671.1|12661.1|12672.1|12662.1|12672.1|12662.1|12670.6|12660.6|18
1715893200000|2024-05-16 21:00:00|12670.6|12660.6|12670.1|12660.1|12670.6|12660.6|12670.1|12660.1|2
1715893500000|2024-05-16 21:05:00|12670.6|12660.6|12672.6|12662.6|12672.6|12662.6|12670.6|12660.6|2
1715894100000|2024-05-16 21:15:00|12680.5|12656.5|12680.8|12656.8|12681.2|12657.2|12680.2|12656.2|0
1715894400000|2024-05-16 21:20:00|12680.7|12656.7|12682.4|12658.4|12682.9|12658.9|12680.6|12656.6|0
1715894700000|2024-05-16 21:25:00|12682.7|12658.7|12683.1|12659.1|12683.1|12659.1|12682.4|12658.4|0
1715895000000|2024-05-16 21:30:00|12683|12659|12682.9|12658.9|12683.1|12659.1|12682.9|12658.9|0
1715895300000|2024-05-16 21:35:00|12682.8|12658.8|12683.6|12659.6|12683.6|12659.6|12682.8|12658.8|0
1715895600000|2024-05-16 21:40:00|12683.4|12659.4|12683.9|12659.9|12684|12660|12683.4|12659.4|0
1715895900000|2024-05-16 21:45:00|12683.7|12659.7|12684.9|12660.9|12684.9|12660.9|12683.7|12659.7|0
1715896200000|2024-05-16 21:50:00|12685.1|12661.1|12683.8|12659.8|12685.1|12661.1|12683.7|12659.7|0
1715896500000|2024-05-16 21:55:00|12683.5|12659.5|12683.7|12659.7|12683.7|12659.7|12683.2|12659.2|0
1715896800000|2024-05-16 22:00:00|12683|12659|12682.7|12658.7|12685.3|12661.3|12681.9|12657.9|0
1715897100000|2024-05-16 22:05:00|12682.4|12658.4|12682.7|12658.7|12683.1|12659.1|12681.2|12657.2|0
1715897400000|2024-05-16 22:10:00|12682.4|12658.4|12681.6|12657.6|12682.7|12658.7|12681.6|12657.6|0
1715897700000|2024-05-16 22:15:00|12681.9|12657.9|12682.3|12658.3|12682.3|12658.3|12681.6|12657.6|0
1715898000000|2024-05-16 22:20:00|12682.7|12658.7|12684.3|12660.3|12684.3|12660.3|12682.7|12658.7|0
1715898300000|2024-05-16 22:25:00|12684.7|12660.7|12683.1|12659.1|12685.1|12661.1|12683.1|12659.1|0
1715898600000|2024-05-16 22:30:00|12683.5|12659.5|12680.8|12656.8|12683.9|12659.9|12680.4|12656.4|0
1715898900000|2024-05-16 22:35:00|12681.1|12657.1|12682.7|12658.7|12682.7|12658.7|12681.1|12657.1|0
1715899200000|2024-05-16 22:40:00|12682.4|12658.4|12683.9|12659.9|12683.9|12659.9|12682.3|12658.3|0
1715899500000|2024-05-16 22:45:00|12684.3|12660.3|12684.7|12660.7|12685.1|12661.1|12683.9|12659.9|0
1715899800000|2024-05-16 22:50:00|12684.5|12660.5|12684.3|12660.3|12684.7|12660.7|12683.7|12659.7|0
1715900100000|2024-05-16 22:55:00|12684.5|12660.5|12686.3|12662.3|12686.7|12662.7|12684.3|12660.3|0
1715900400000|2024-05-16 23:00:00|12686|12662|12686|12662|12686.3|12662.3|12685.6|12661.6|0
1715900700000|2024-05-16 23:05:00|12686.3|12662.3|12685.7|12661.7|12687.3|12663.3|12685|12661|0
1715901000000|2024-05-16 23:10:00|12686.1|12662.1|12687.3|12663.3|12687.3|12663.3|12686.1|12662.1|0
1715901300000|2024-05-16 23:15:00|12686.6|12662.6|12687.3|12663.3|12687.7|12663.7|12686.5|12662.5|0
1715901600000|2024-05-16 23:20:00|12687.5|12663.5|12686.9|12662.9|12687.7|12663.7|12686.9|12662.9|0
1715901900000|2024-05-16 23:25:00|12686.6|12662.6|12687.3|12663.3|12687.9|12663.9|12686.5|12662.5|0
1715902200000|2024-05-16 23:30:00|12687.7|12663.7|12688.5|12664.5|12688.5|12664.5|12687.7|12663.7|0
1715902500000|2024-05-16 23:35:00|12688.1|12664.1|12689.3|12665.3|12689.7|12665.7|12688.1|12664.1|0
1715902800000|2024-05-16 23:40:00|12688.9|12664.9|12688.1|12664.1|12688.9|12664.9|12688.1|12664.1|0
1715903100000|2024-05-16 23:45:00|12688.4|12664.4|12686.5|12662.5|12688.9|12664.9|12686.5|12662.5|0
1715903400000|2024-05-16 23:50:00|12686.9|12662.9|12686.9|12662.9|12687.3|12663.3|12686.9|12662.9|0
1715903700000|2024-05-16 23:55:00|12687.1|12663.1|12687.7|12663.7|12688.1|12664.1|12686.9|12662.9|0
1715904000000|2024-05-17 00:00:00|12688.1|12664.1|12688.1|12664.1|12688.9|12664.9|12686.9|12662.9|0
1715904300000|2024-05-17 00:05:00|12687.7|12663.7|12688|12664|12688.9|12664.9|12687.7|12663.7|0
1715904600000|2024-05-17 00:10:00|12688.2|12664.2|12685.9|12661.9|12688.4|12664.4|12685.9|12661.9|0
1715904900000|2024-05-17 00:15:00|12685.6|12661.6|12687|12663|12687.2|12663.2|12684.9|12660.9|0
1715905200000|2024-05-17 00:20:00|12687.3|12663.3|12686.8|12662.8|12688|12664|12686.8|12662.8|0
1715905500000|2024-05-17 00:25:00|12686.5|12662.5|12686.8|12662.8|12687.2|12663.2|12686.3|12662.3|0
1715905800000|2024-05-17 00:30:00|12686.5|12662.5|12687.2|12663.2|12687.4|12663.4|12686.3|12662.3|0
1715906100000|2024-05-17 00:35:00|12686.9|12662.9|12687.2|12663.2|12687.6|12663.6|12686.5|12662.5|0
1715906400000|2024-05-17 00:40:00|12687.6|12663.6|12687.6|12663.6|12687.6|12663.6|12687.2|12663.2|0
1715906700000|2024-05-17 00:45:00|12687.2|12663.2|12687.9|12663.9|12687.9|12663.9|12686.7|12662.7|0
1715907000000|2024-05-17 00:50:00|12688.3|12664.3|12693.8|12669.8|12693.8|12669.8|12687.6|12663.6|0
1715907300000|2024-05-17 00:55:00|12693.5|12669.5|12688.5|12664.5|12693.8|12669.8|12688.5|12664.5|0
1715907600000|2024-05-17 01:00:00|12678|12668|12665|12655|12684|12674|12662.5|12652.5|2552
1715907900000|2024-05-17 01:05:00|12666.5|12656.5|12673|12663|12676|12666|12666.5|12656.5|836
1715908200000|2024-05-17 01:10:00|12672|12662|12668|12658|12674|12664|12667|12657|734
1715908500000|2024-05-17 01:15:00|12667.5|12657.5|12656|12646|12668.5|12658.5|12653|12643|2008
1715908800000|2024-05-17 01:20:00|12656.5|12646.5|12640|12630|12656.5|12646.5|12639|12629|1956
1715909100000|2024-05-17 01:25:00|12643|12633|12659|12649|12662|12652|12641|12631|2440
1715909400000|2024-05-17 01:30:00|12658|12648|12686|12676|12703|12693|12657|12647|15725
1715909700000|2024-05-17 01:35:00|12687|12677|12727|12717|12727|12717|12680|12670|5937
1715910000000|2024-05-17 01:40:00|12727.5|12717.5|12735|12725|12746|12736|12713|12703|9449
1715910300000|2024-05-17 01:45:00|12735.5|12725.5|12717.5|12707.5|12749.5|12739.5|12717.5|12707.5|5413
1715910600000|2024-05-17 01:50:00|12718.5|12708.5|12707.5|12697.5|12724.5|12714.5|12701.5|12691.5|4385
1715910900000|2024-05-17 01:55:00|12706.5|12696.5|12724.5|12714.5|12732.5|12722.5|12703.5|12693.5|3877
1715911200000|2024-05-17 02:00:00|12725.5|12715.5|12687.5|12677.5|12734.5|12724.5|12687.5|12677.5|4856
1715911500000|2024-05-17 02:05:00|12688.5|12678.5|12684.5|12674.5|12701.5|12691.5|12681.5|12671.5|3406
1715911800000|2024-05-17 02:10:00|12685.5|12675.5|12678.5|12668.5|12690.5|12680.5|12675.5|12665.5|2596
1715912100000|2024-05-17 02:15:00|12680.5|12670.5|12677.5|12667.5|12682.5|12672.5|12667.5|12657.5|2803
1715912400000|2024-05-17 02:20:00|12678.5|12668.5|12691.5|12681.5|12692.5|12682.5|12674.5|12664.5|3182
1715912700000|2024-05-17 02:25:00|12692.5|12682.5|12671.5|12661.5|12692.5|12682.5|12668.5|12658.5|2542
1715913000000|2024-05-17 02:30:00|12672.5|12662.5|12650.5|12640.5|12676.5|12666.5|12650.5|12640.5|3590
1715913300000|2024-05-17 02:35:00|12651.5|12641.5|12675.5|12665.5|12676.5|12666.5|12651.5|12641.5|4287
1715913600000|2024-05-17 02:40:00|12674.5|12664.5|12669.5|12659.5|12677.5|12667.5|12663.5|12653.5|2484
1715913900000|2024-05-17 02:45:00|12668.5|12658.5|12661.5|12651.5|12671.5|12661.5|12655.5|12645.5|2492
1715914200000|2024-05-17 02:50:00|12662.5|12652.5|12664.5|12654.5|12669.5|12659.5|12657.5|12647.5|1750
1715914500000|2024-05-17 02:55:00|12665.5|12655.5|12675.5|12665.5|12679.5|12669.5|12659.5|12649.5|2835
1715914800000|2024-05-17 03:00:00|12676.5|12666.5|12669.5|12659.5|12678.5|12668.5|12668.5|12658.5|1818
1715915100000|2024-05-17 03:05:00|12668.5|12658.5|12666.5|12656.5|12671.5|12661.5|12658.5|12648.5|1461
1715915400000|2024-05-17 03:10:00|12667.5|12657.5|12665.5|12655.5|12671.5|12661.5|12664.5|12654.5|1133
1715915700000|2024-05-17 03:15:00|12666.5|12656.5|12671.5|12661.5|12676.5|12666.5|12664.5|12654.5|1251
1715916000000|2024-05-17 03:20:00|12670.5|12660.5|12676.5|12666.5|12679.5|12669.5|12670.5|12660.5|1719
1715916300000|2024-05-17 03:25:00|12675.5|12665.5|12681.5|12671.5|12684.5|12674.5|12675.5|12665.5|1728
1715916600000|2024-05-17 03:30:00|12680.5|12670.5|12681.5|12671.5|12683.5|12673.5|12679.5|12669.5|291
1715916900000|2024-05-17 03:35:00|12682.5|12672.5|12680.5|12670.5|12684.5|12674.5|12680.5|12670.5|366
1715917200000|2024-05-17 03:40:00|12681.5|12671.5|12680.5|12670.5|12682.5|12672.5|12680.5|12670.5|182
1715917500000|2024-05-17 03:45:00|12679.5|12669.5|12680.5|12670.5|12682.5|12672.5|12677.5|12667.5|302
1715917800000|2024-05-17 03:50:00|12681.5|12671.5|12681.5|12671.5|12681.5|12671.5|12678.5|12668.5|259
1715918100000|2024-05-17 03:55:00|12682.5|12672.5|12683.5|12673.5|12683.5|12673.5|12679.5|12669.5|187
1715918400000|2024-05-17 04:00:00|12682.5|12672.5|12682.5|12672.5|12684.5|12674.5|12681.5|12671.5|213
1715918700000|2024-05-17 04:05:00|12681.5|12671.5|12676.5|12666.5|12682.5|12672.5|12676.5|12666.5|190
1715919000000|2024-05-17 04:10:00|12677.5|12667.5|12671.5|12661.5|12678.5|12668.5|12671.5|12661.5|527
1715919300000|2024-05-17 04:15:00|12672.5|12662.5|12673.5|12663.5|12676.5|12666.5|12672.5|12662.5|263
1715919600000|2024-05-17 04:20:00|12674.5|12664.5|12673.5|12663.5|12674.5|12664.5|12671.5|12661.5|168
1715919900000|2024-05-17 04:25:00|12674.5|12664.5|12675.5|12665.5|12675.5|12665.5|12672.5|12662.5|143
1715920200000|2024-05-17 04:30:00|12674.5|12664.5|12678.5|12668.5|12678.5|12668.5|12674.5|12664.5|196
1715920500000|2024-05-17 04:35:00|12677.5|12667.5|12678.5|12668.5|12679.5|12669.5|12677.5|12667.5|389
1715920800000|2024-05-17 04:40:00|12677.5|12667.5|12675.5|12665.5|12678.5|12668.5|12674.5|12664.5|240
1715921100000|2024-05-17 04:45:00|12674.5|12664.5|12676.5|12666.5|12676.5|12666.5|12674.5|12664.5|155
1715921400000|2024-05-17 04:50:00|12675.5|12665.5|12677.5|12667.5|12678.5|12668.5|12675.5|12665.5|228
1715921700000|2024-05-17 04:55:00|12676.5|12666.5|12692.5|12682.5|12698.5|12688.5|12676.5|12666.5|1311
1715922000000|2024-05-17 05:00:00|12689.5|12679.5|12689.5|12679.5|12690.5|12680.5|12673.5|12663.5|4565
1715922300000|2024-05-17 05:05:00|12688.5|12678.5|12696.5|12686.5|12708.5|12698.5|12686.5|12676.5|4326
1715922600000|2024-05-17 05:10:00|12695.5|12685.5|12689.5|12679.5|12700.5|12690.5|12688.5|12678.5|3012
1715922900000|2024-05-17 05:15:00|12690.5|12680.5|12686.5|12676.5|12693.5|12683.5|12679.5|12669.5|2140
1715923200000|2024-05-17 05:20:00|12685.5|12675.5|12673.5|12663.5|12689.5|12679.5|12673.5|12663.5|1948
1715923500000|2024-05-17 05:25:00|12674.5|12664.5|12671.5|12661.5|12677.5|12667.5|12666.5|12656.5|2453
1715923800000|2024-05-17 05:30:00|12672.5|12662.5|12677.5|12667.5|12679.5|12669.5|12665.5|12655.5|1717
1715924100000|2024-05-17 05:35:00|12678.5|12668.5|12691.5|12681.5|12693.5|12683.5|12677.5|12667.5|1645
1715924400000|2024-05-17 05:40:00|12692.5|12682.5|12712.5|12702.5|12716.5|12706.5|12690.5|12680.5|2577
1715924700000|2024-05-17 05:45:00|12713.5|12703.5|12711.5|12701.5|12715.5|12705.5|12701.5|12691.5|2500
1715925000000|2024-05-17 05:50:00|12710.5|12700.5|12721.5|12711.5|12725.5|12715.5|12708.5|12698.5|3832
1715925300000|2024-05-17 05:55:00|12722.5|12712.5|12724.5|12714.5|12738.5|12728.5|12721.5|12711.5|3718
1715925600000|2024-05-17 06:00:00|12725.5|12715.5|12726.5|12716.5|12732.5|12722.5|12716.5|12706.5|2507
1715925900000|2024-05-17 06:05:00|12725.5|12715.5|12723.5|12713.5|12727.5|12717.5|12719.5|12709.5|1870
1715926200000|2024-05-17 06:10:00|12724.5|12714.5|12716.5|12706.5|12726.5|12716.5|12716.5|12706.5|2336
1715926500000|2024-05-17 06:15:00|12717.5|12707.5|12718.5|12708.5|12724.5|12714.5|12714.5|12704.5|2964
1715926800000|2024-05-17 06:20:00|12717.5|12707.5|12726.5|12716.5|12730.5|12720.5|12714.5|12704.5|1459
1715927100000|2024-05-17 06:25:00|12727.5|12717.5|12735.5|12725.5|12743.5|12733.5|12727.5|12717.5|3227
1715927400000|2024-05-17 06:30:00|12736.5|12726.5|12756.5|12746.5|12759.5|12749.5|12734.5|12724.5|6619
1715927700000|2024-05-17 06:35:00|12757.5|12747.5|12794.5|12784.5|12794.5|12784.5|12756.5|12746.5|12709
1715928000000|2024-05-17 06:40:00|12795.5|12785.5|12796.5|12786.5|12809.5|12799.5|12784.5|12774.5|10980
1715928300000|2024-05-17 06:45:00|12797.5|12787.5|12811.5|12801.5|12811.5|12801.5|12792.5|12782.5|8051
1715928600000|2024-05-17 06:50:00|12810.5|12800.5|12826.5|12816.5|12827.5|12817.5|12806.5|12796.5|9626
1715928900000|2024-05-17 06:55:00|12825.5|12815.5|12831.5|12821.5|12839.5|12829.5|12816.5|12806.5|11049
1715929200000|2024-05-17 07:00:00|12832.5|12822.5|12825.5|12815.5|12832.5|12822.5|12818.5|12808.5|4390
1715929500000|2024-05-17 07:05:00|12826.5|12816.5|12831.5|12821.5|12836.5|12826.5|12825.5|12815.5|1717
1715929800000|2024-05-17 07:10:00|12830.5|12820.5|12834.5|12824.5|12837.5|12827.5|12830.5|12820.5|1120
1715930100000|2024-05-17 07:15:00|12835.5|12825.5|12839.5|12829.5|12841.5|12831.5|12829.5|12819.5|1726
1715930400000|2024-05-17 07:20:00|12840.5|12830.5|12852.5|12842.5|12853.5|12843.5|12840.5|12830.5|2909
1715930700000|2024-05-17 07:25:00|12853.5|12843.5|12864.5|12854.5|12868.5|12858.5|12851.5|12841.5|4603
1715931000000|2024-05-17 07:30:00|12863.5|12853.5|12879.5|12869.5|12884.5|12874.5|12863.5|12853.5|3993
1715931300000|2024-05-17 07:35:00|12878.5|12868.5|12871.5|12861.5|12882.5|12872.5|12870.5|12860.5|2631
1715931600000|2024-05-17 07:40:00|12870.5|12860.5|12868.5|12858.5|12874.5|12864.5|12866.5|12856.5|1184
1715931900000|2024-05-17 07:45:00|12867.5|12857.5|12867.5|12857.5|12869.5|12859.5|12863.5|12853.5|1163
1715932200000|2024-05-17 07:50:00|12868.5|12858.5|12864.5|12854.5|12869.5|12859.5|12864.5|12854.5|999
1715932500000|2024-05-17 07:55:00|12865.5|12855.5|12872.5|12862.5|12873.5|12863.5|12864.5|12854.5|1569
1715932800000|2024-05-17 08:00:00|12873.5|12861.5|12869.5|12858.5|12873.5|12861.5|12862.5|12851.5|2323
1715933100000|2024-05-17 08:05:00|12868.5|12857.5|12848.5|12837.5|12868.5|12858.5|12848.5|12836.5|2558
1715933400000|2024-05-17 08:10:00|12849.5|12838.5|12860.5|12849.5|12869.5|12858.5|12849.5|12838.5|4062
1715933700000|2024-05-17 08:15:00|12861.5|12850.5|12868.5|12856.5|12870.5|12859.5|12859.5|12848.5|1970
1715934000000|2024-05-17 08:20:00|12867.5|12857.5|12862.5|12850.5|12868.5|12857.5|12860.5|12849.5|1523
1715934300000|2024-05-17 08:25:00|12861.5|12851.5|12867.5|12855.5|12867.5|12856.5|12857.5|12846.5|2157
1715934600000|2024-05-17 08:30:00|12867.3|12843.3|12866.4|12842.4|12868.1|12844.1|12865.4|12841.4|0
1715934900000|2024-05-17 08:35:00|12866.8|12842.8|12867.1|12843.1|12868.6|12844.6|12866.2|12842.2|822
1715935200000|2024-05-17 08:40:00|12867.5|12843.5|12869|12845|12869|12845|12867.1|12843.1|0
1715935500000|2024-05-17 08:45:00|12868.9|12844.9|12866.3|12842.3|12869|12845|12864.9|12840.9|0
1715935800000|2024-05-17 08:50:00|12865.9|12841.9|12868.1|12844.1|12868.1|12844.1|12865.6|12841.6|0
1715936100000|2024-05-17 08:55:00|12868.4|12844.4|12868.6|12844.6|12869|12845|12867.7|12843.7|0
1715936400000|2024-05-17 09:00:00|12875.5|12862.5|12866.5|12855.5|12875.5|12863.5|12862.5|12851.5|655
1715936700000|2024-05-17 09:05:00|12867.5|12856.5|12866.5|12855.5|12867.5|12856.5|12865.5|12853.5|116
1715937000000|2024-05-17 09:10:00|12867.5|12856.5|12861.5|12850.5|12868.5|12856.5|12859.5|12848.5|414
1715937300000|2024-05-17 09:15:00|12860.5|12849.5|12858.5|12847.5|12863.5|12852.5|12858.5|12847.5|339
1715937600000|2024-05-17 09:20:00|12857.5|12846.5|12857.5|12845.5|12857.5|12846.5|12854.5|12843.5|393
1715937900000|2024-05-17 09:25:00|12856.5|12846.5|12859.5|12848.5|12860.5|12848.5|12855.5|12844.5|300
1715938200000|2024-05-17 09:30:00|12860.5|12849.5|12861.5|12850.5|12865.5|12854.5|12859.5|12848.5|300
1715938500000|2024-05-17 09:35:00|12860.5|12849.5|12859.5|12848.5|12863.5|12852.5|12859.5|12848.5|129
1715938800000|2024-05-17 09:40:00|12860.5|12849.5|12863.5|12851.5|12863.5|12852.5|12859.5|12848.5|116
1715939100000|2024-05-17 09:45:00|12862.5|12852.5|12863.5|12852.5|12864.5|12853.5|12862.5|12851.5|92
1715939400000|2024-05-17 09:50:00|12862.5|12851.5|12857.5|12846.5|12862.5|12851.5|12856.5|12845.5|400
1715939700000|2024-05-17 09:55:00|12858.5|12847.5|12858.5|12847.5|12858.5|12847.5|12856.5|12845.5|100
1715940000000|2024-05-17 10:00:00|12859.5|12846.5|12859.5|12848.5|12859.5|12848.5|12856.5|12845.5|160
1715940300000|2024-05-17 10:05:00|12858.5|12847.5|12857.5|12846.5|12858.5|12847.5|12856.5|12845.5|62
1715940600000|2024-05-17 10:10:00|12858.5|12847.5|12859.5|12847.5|12859.5|12847.5|12857.5|12846.5|69
1715940900000|2024-05-17 10:15:00|12858.5|12846.5|12859.5|12848.5|12859.5|12848.5|12857.5|12846.5|35
1715941200000|2024-05-17 10:20:00|12860.5|12849.5|12860.5|12849.5|12862.5|12851.5|12859.5|12848.5|77
1715941500000|2024-05-17 10:25:00|12859.5|12848.5|12862.5|12851.5|12862.5|12851.5|12859.5|12848.5|162
1715941800000|2024-05-17 10:30:00|12861.5|12850.5|12863.5|12852.5|12864.5|12853.5|12861.5|12850.5|95
1715942100000|2024-05-17 10:35:00|12864.5|12851.5|12864.5|12853.5|12865.5|12853.5|12860.5|12849.5|259
1715942400000|2024-05-17 10:40:00|12865.5|12854.5|12863.5|12851.5|12865.5|12854.5|12862.5|12851.5|102
1715942700000|2024-05-17 10:45:00|12862.5|12852.5|12865.5|12854.5|12866.5|12855.5|12862.5|12851.5|198
1715943000000|2024-05-17 10:50:00|12866.5|12855.5|12866.5|12855.5|12867.5|12856.5|12865.5|12854.5|87
1715943300000|2024-05-17 10:55:00|12867.5|12856.5|12866.5|12855.5|12867.5|12856.5|12865.5|12854.5|80
1715943600000|2024-05-17 11:00:00|12867.5|12856.5|12866.5|12855.5|12868.5|12857.5|12863.5|12852.5|328
1715943900000|2024-05-17 11:05:00|12865.5|12854.5|12865.5|12854.5|12866.5|12855.5|12864.5|12853.5|225
1715944200000|2024-05-17 11:10:00|12864.5|12853.5|12867.5|12856.5|12867.5|12856.5|12864.5|12853.5|175
1715944500000|2024-05-17 11:15:00|12866.5|12855.5|12865.5|12854.5|12866.5|12855.5|12864.5|12853.5|116
1715944800000|2024-05-17 11:20:00|12866.5|12855.5|12866.5|12854.5|12866.5|12855.5|12865.5|12853.5|174
1715945100000|2024-05-17 11:25:00|12865.5|12853.5|12868.5|12857.5|12868.5|12857.5|12865.5|12853.5|71
1715945400000|2024-05-17 11:30:00|12867.5|12856.5|12870.5|12859.5|12870.5|12859.5|12867.5|12856.5|127
1715945700000|2024-05-17 11:35:00|12869.5|12858.5|12870.5|12859.5|12871.5|12860.5|12869.5|12858.5|147
1715946000000|2024-05-17 11:40:00|12871.5|12860.5|12871.5|12860.5|12872.5|12861.5|12871.5|12860.5|117
1715946300000|2024-05-17 11:45:00|12870.5|12859.5|12870.5|12859.5|12871.5|12860.5|12869.5|12858.5|87
1715946600000|2024-05-17 11:50:00|12871.5|12860.5|12871.5|12860.5|12872.5|12861.5|12870.5|12859.5|181
1715946900000|2024-05-17 11:55:00|12872.5|12861.5|12871.5|12860.5|12873.5|12861.5|12870.5|12859.5|117
1715947200000|2024-05-17 12:00:00|12870.5|12859.5|12874.5|12863.5|12876.5|12865.5|12870.5|12859.5|199
1715947500000|2024-05-17 12:05:00|12875.5|12864.5|12875.5|12864.5|12875.5|12864.5|12873.5|12862.5|119
1715947800000|2024-05-17 12:10:00|12876.5|12865.5|12875.5|12864.5|12876.5|12865.5|12873.5|12862.5|89
1715948100000|2024-05-17 12:15:00|12874.5|12863.5|12874.5|12863.5|12874.5|12863.5|12873.5|12862.5|98
1715948400000|2024-05-17 12:20:00|12873.5|12862.5|12875.5|12864.5|12875.5|12864.5|12873.5|12861.5|89
1715948700000|2024-05-17 12:25:00|12876.5|12863.5|12876.5|12865.5|12877.5|12866.5|12874.5|12863.5|288
1715949000000|2024-05-17 12:30:00|12877.5|12866.5|12878.5|12867.5|12880.5|12869.5|12877.5|12866.5|231
1715949300000|2024-05-17 12:35:00|12877.5|12866.5|12880.5|12869.5|12880.5|12869.5|12877.5|12866.5|193
1715949600000|2024-05-17 12:40:00|12881.5|12870.5|12881.5|12870.5|12882.5|12871.5|12879.5|12868.5|306
1715949900000|2024-05-17 12:45:00|12882.5|12871.5|12884.5|12873.5|12884.5|12873.5|12881.5|12870.5|177
1715950200000|2024-05-17 12:50:00|12883.5|12871.5|12882.5|12871.5|12883.5|12872.5|12880.5|12869.5|224
1715950500000|2024-05-17 12:55:00|12881.5|12870.5|12880.5|12869.5|12882.5|12871.5|12879.5|12868.5|146
1715950800000|2024-05-17 13:00:00|12881.5|12870.5|12881.5|12870.5|12881.5|12870.5|12879.5|12868.5|125
1715951100000|2024-05-17 13:05:00|12880.5|12869.5|12881.5|12870.5|12882.5|12871.5|12880.5|12869.5|108
1715951400000|2024-05-17 13:10:00|12880.5|12869.5|12880.5|12869.5|12881.5|12870.5|12879.5|12868.5|119
1715951700000|2024-05-17 13:15:00|12881.5|12870.5|12885.5|12874.5|12885.5|12874.5|12880.5|12869.5|202
1715952000000|2024-05-17 13:20:00|12884.5|12873.5|12883.5|12872.5|12885.5|12874.5|12882.5|12871.5|197
1715952300000|2024-05-17 13:25:00|12882.5|12871.5|12881.5|12870.5|12883.5|12872.5|12880.5|12869.5|184
1715952600000|2024-05-17 13:30:00|12882.5|12871.5|12883.5|12872.5|12889.5|12878.5|12881.5|12870.5|1023
1715952900000|2024-05-17 13:35:00|12884.5|12873.5|12873.5|12862.5|12885.5|12873.5|12869.5|12858.5|832
1715953200000|2024-05-17 13:40:00|12874.5|12863.5|12871.5|12860.5|12877.5|12866.5|12869.5|12858.5|664
1715953500000|2024-05-17 13:45:00|12872.5|12861.5|12879.5|12868.5|12884.5|12873.5|12871.5|12860.5|729
1715953800000|2024-05-17 13:50:00|12880.5|12869.5|12887.5|12876.5|12888.5|12877.5|12879.5|12868.5|583
1715954100000|2024-05-17 13:55:00|12888.5|12877.5|12896.5|12885.5|12896.5|12885.5|12886.5|12875.5|846
1715954400000|2024-05-17 14:00:00|12895.5|12884.5|12902.5|12891.5|12902.5|12891.5|12894.5|12883.5|1129
1715954700000|2024-05-17 14:05:00|12901.5|12890.5|12904.5|12893.5|12904.5|12893.5|12900.5|12889.5|751
1715955000000|2024-05-17 14:10:00|12905.5|12894.5|12914.5|12903.5|12917.5|12906.5|12905.5|12894.5|995
1715955300000|2024-05-17 14:15:00|12913.5|12902.5|12920.5|12909.5|12922.5|12911.5|12912.5|12901.5|825
1715955600000|2024-05-17 14:20:00|12919.5|12908.5|12921.5|12910.5|12927.5|12916.5|12918.5|12907.5|1165
1715955900000|2024-05-17 14:25:00|12920.5|12909.5|12920.5|12909.5|12922.5|12911.5|12919.5|12908.5|1123
1715956200000|2024-05-17 14:30:00|12922.5|12911.5|12924.5|12913.5|12928.5|12916.5|12919.5|12908.5|1927
1715956500000|2024-05-17 14:35:00|12923.5|12912.5|12925.5|12914.5|12928.5|12917.5|12922.5|12911.5|847
1715956800000|2024-05-17 14:40:00|12926.5|12915.5|12920.5|12909.5|12929.5|12918.5|12920.5|12909.5|785
1715957100000|2024-05-17 14:45:00|12921.5|12908.5|12923.5|12912.5|12926.5|12915.5|12919.5|12908.5|1250
1715957400000|2024-05-17 14:50:00|12922.5|12911.5|12919.5|12908.5|12923.5|12912.5|12916.5|12905.5|787
1715957700000|2024-05-17 14:55:00|12918.5|12907.5|12918.5|12907.5|12921.5|12910.5|12915.5|12904.5|521
1715958000000|2024-05-17 15:00:00|12917.5|12906.5|12919.5|12907.5|12921.5|12910.5|12915.5|12904.5|345
1715958300000|2024-05-17 15:05:00|12918.5|12908.5|12918.5|12907.5|12920.5|12909.5|12918.5|12907.5|222
1715958600000|2024-05-17 15:10:00|12917.5|12906.5|12919.5|12908.5|12919.5|12908.5|12916.5|12904.5|213
1715958900000|2024-05-17 15:15:00|12920.5|12909.5|12927.5|12916.5|12927.5|12916.5|12920.5|12908.5|660
1715959200000|2024-05-17 15:20:00|12928.5|12917.5|12928.5|12917.5|12929.5|12918.5|12926.5|12915.5|717
1715959500000|2024-05-17 15:25:00|12929.5|12918.5|12926.5|12915.5|12931.5|12919.5|12926.5|12915.5|584
1715959800000|2024-05-17 15:30:00|12925.5|12914.5|12923.5|12912.5|12928.5|12917.5|12922.5|12911.5|443
1715960100000|2024-05-17 15:35:00|12924.5|12913.5|12921.5|12910.5|12924.5|12913.5|12920.5|12909.5|278
1715960400000|2024-05-17 15:40:00|12922.5|12911.5|12922.5|12911.5|12922.5|12911.5|12914.5|12903.5|579
1715960700000|2024-05-17 15:45:00|12923.5|12912.5|12923.5|12912.5|12926.5|12915.5|12922.5|12911.5|243
1715961000000|2024-05-17 15:50:00|12922.5|12911.5|12916.5|12905.5|12925.5|12914.5|12916.5|12904.5|387
1715961300000|2024-05-17 15:55:00|12915.5|12904.5|12916.5|12905.5|12917.5|12905.5|12910.5|12899.5|342
1715961600000|2024-05-17 16:00:00|12917.5|12906.5|12918.5|12907.5|12920.5|12909.5|12913.5|12902.5|468
1715961900000|2024-05-17 16:05:00|12919.5|12906.5|12916.5|12905.5|12919.5|12908.5|12914.5|12903.5|301
1715962200000|2024-05-17 16:10:00|12915.5|12904.5|12918.5|12907.5|12919.5|12908.5|12915.5|12904.5|288
1715962500000|2024-05-17 16:15:00|12919.5|12908.5|12920.5|12909.5|12922.5|12911.5|12918.5|12908.5|241
1715962800000|2024-05-17 16:20:00|12919.5|12908.5|12918.5|12907.5|12921.5|12909.5|12917.5|12906.5|225
1715963100000|2024-05-17 16:25:00|12919.5|12908.5|12919.5|12908.5|12921.5|12910.5|12917.5|12906.5|261
1715963400000|2024-05-17 16:30:00|12920.5|12909.5|12919.5|12908.5|12921.5|12909.5|12917.5|12906.5|275
1715963700000|2024-05-17 16:35:00|12920.5|12909.5|12922.5|12911.5|12922.5|12911.5|12919.5|12908.5|172
1715964000000|2024-05-17 16:40:00|12923.5|12912.5|12920.5|12909.5|12924.5|12913.5|12920.5|12909.5|371
1715964300000|2024-05-17 16:45:00|12919.5|12908.5|12923.5|12912.5|12923.5|12912.5|12919.5|12908.5|262
1715964600000|2024-05-17 16:50:00|12922.5|12911.5|12923.5|12912.5|12924.5|12913.5|12922.5|12911.5|194
1715964900000|2024-05-17 16:55:00|12922.5|12911.5|12925.5|12914.5|12926.5|12915.5|12921.5|12910.5|274
1715965200000|2024-05-17 17:00:00|12926.5|12915.5|12924.5|12913.5|12926.5|12915.5|12922.5|12911.5|274
1715965500000|2024-05-17 17:05:00|12923.5|12912.5|12919.5|12907.5|12923.5|12912.5|12918.5|12907.5|382
1715965800000|2024-05-17 17:10:00|12920.5|12908.5|12922.5|12911.5|12922.5|12911.5|12918.5|12907.5|215
1715966100000|2024-05-17 17:15:00|12923.5|12912.5|12923.5|12912.5|12925.5|12913.5|12923.5|12911.5|224
1715966400000|2024-05-17 17:20:00|12924.5|12913.5|12925.5|12914.5|12925.5|12914.5|12923.5|12912.5|238
1715966700000|2024-05-17 17:25:00|12926.5|12915.5|12926.5|12915.5|12926.5|12915.5|12925.5|12914.5|285
1715967000000|2024-05-17 17:30:00|12927.5|12916.5|12924.5|12913.5|12927.5|12916.5|12924.5|12913.5|151
1715967300000|2024-05-17 17:35:00|12925.5|12914.5|12925.5|12914.5|12926.5|12915.5|12924.5|12913.5|245
1715967600000|2024-05-17 17:40:00|12924.5|12913.5|12919.5|12908.5|12924.5|12913.5|12919.5|12908.5|243
1715967900000|2024-05-17 17:45:00|12920.5|12909.5|12924.5|12913.5|12924.5|12913.5|12920.5|12909.5|194
1715968200000|2024-05-17 17:50:00|12923.5|12912.5|12922.5|12911.5|12924.5|12913.5|12922.5|12911.5|143
1715968500000|2024-05-17 17:55:00|12921.5|12910.5|12921.5|12910.5|12922.5|12911.5|12920.5|12909.5|189
1715968800000|2024-05-17 18:00:00|12920.5|12909.5|12919.5|12908.5|12921.5|12910.5|12918.5|12907.5|240
1715969100000|2024-05-17 18:05:00|12920.5|12909.5|12919.5|12908.5|12921.5|12910.5|12919.5|12908.5|200
1715969400000|2024-05-17 18:10:00|12920.5|12909.5|12916.5|12905.5|12920.5|12909.5|12916.5|12905.5|225
1715969700000|2024-05-17 18:15:00|12917.5|12906.5|12916.5|12905.5|12918.5|12907.5|12915.5|12904.5|249
1715970000000|2024-05-17 18:20:00|12917.5|12906.5|12915.5|12904.5|12918.5|12907.5|12914.5|12903.5|200
1715970300000|2024-05-17 18:25:00|12916.5|12905.5|12914.5|12903.5|12916.5|12905.5|12912.5|12901.5|172
1715970600000|2024-05-17 18:30:00|12915.5|12904.5|12917.5|12906.5|12917.5|12906.5|12913.5|12902.5|194
1715970900000|2024-05-17 18:35:00|12916.5|12905.5|12915.5|12904.5|12918.5|12907.5|12913.5|12902.5|364
1715971200000|2024-05-17 18:40:00|12916.5|12905.5|12914.5|12903.5|12916.5|12905.5|12913.5|12902.5|176
1715971500000|2024-05-17 18:45:00|12916.5|12904.5|12916.5|12905.5|12916.5|12905.5|12913.5|12902.5|252
1715971800000|2024-05-17 18:50:00|12915.5|12904.5|12915.5|12904.5|12917.5|12906.5|12914.5|12903.5|209
1715972100000|2024-05-17 18:55:00|12916.5|12905.5|12917.5|12906.5|12919.5|12908.5|12916.5|12905.5|205
1715972400000|2024-05-17 19:00:00|12918.5|12907.5|12922.5|12911.5|12922.5|12911.5|12917.5|12906.5|363
1715972700000|2024-05-17 19:05:00|12920.5|12909.5|12921.5|12910.5|12922.5|12911.5|12919.5|12908.5|515
1715973000000|2024-05-17 19:10:00|12922.5|12911.5|12924.5|12913.5|12925.5|12914.5|12921.5|12910.5|688
1715973300000|2024-05-17 19:15:00|12923.5|12912.5|12922.5|12911.5|12925.5|12914.5|12921.5|12910.5|531
1715973600000|2024-05-17 19:20:00|12923.5|12912.5|12923.5|12912.5|12924.5|12913.5|12922.5|12911.5|478
1715973900000|2024-05-17 19:25:00|12924.5|12913.5|12924.5|12913.5|12925.5|12914.5|12922.5|12911.5|536
1715974200000|2024-05-17 19:30:00|12922.5|12911.5|12920.5|12909.5|12922.5|12911.5|12919.5|12908.5|1066
1715974500000|2024-05-17 19:35:00|12921.5|12910.5|12921.5|12910.5|12922.5|12911.5|12920.5|12909.5|715
1715974800000|2024-05-17 19:40:00|12920.5|12909.5|12919|12909|12921.5|12910.5|12918.5|12907.5|619
1715975100000|2024-05-17 19:45:00|12919.5|12909.5|12920|12910|12921|12911|12919|12909|516
1715975400000|2024-05-17 19:50:00|12920.5|12910.5|12921|12911|12924|12914|12919|12909|861
1715975700000|2024-05-17 19:55:00|12920.5|12910.5|12922|12912|12925|12915|12920.5|12910.5|961
1715976000000|2024-05-17 20:00:00|12921.5|12911.5|12922|12912|12926|12916|12918|12908|763
1715976300000|2024-05-17 20:05:00|12921.5|12911.5|12921|12911|12922|12912|12920.5|12910.5|20
1715976600000|2024-05-17 20:10:00|12921.5|12911.5|12920|12910|12921.5|12911.5|12920|12910|23
1715976900000|2024-05-17 20:15:00|12920.5|12910.5|12921|12911|12921|12911|12920|12910|15
1715977200000|2024-05-17 20:20:00|12920.5|12910.5|12921|12911|12921|12911|12920|12910|45
1715977500000|2024-05-17 20:25:00|12921.5|12911.5|12922|12912|12922|12912|12920.5|12910.5|41
1715977800000|2024-05-17 20:30:00|12921.5|12911.5|12921|12911|12921.5|12911.5|12920|12910|91
1715978100000|2024-05-17 20:35:00|12921.5|12911.5|12921.5|12911.5|12921.5|12911.5|12921|12911|41
1715978400000|2024-05-17 20:40:00|12922|12912|12923|12913|12923|12913|12922|12912|48
1715978700000|2024-05-17 20:45:00|12922.5|12912.5|12923|12913|12923|12913|12922.5|12912.5|8
1715979000000|2024-05-17 20:50:00|12922.5|12912.5|12922|12912|12922.5|12912.5|12922|12912|17
1715979300000|2024-05-17 20:55:00|12921.5|12911.5|12921.5|12911.5|12922|12912|12921|12911|39
1716156000000|2024-05-19 22:00:00|12931.6|12907.6|12935|12911|12935.3|12911.3|12931.6|12907.6|0
1716156300000|2024-05-19 22:05:00|12935.1|12911.1|12936.2|12912.2|12937|12913|12935|12911|0
1716156600000|2024-05-19 22:10:00|12936.4|12912.4|12937.7|12913.7|12937.7|12913.7|12936.4|12912.4|0
1716156900000|2024-05-19 22:15:00|12937.3|12913.3|12938.8|12914.8|12938.8|12914.8|12937.3|12913.3|0
1716157200000|2024-05-19 22:20:00|12938.4|12914.4|12939.3|12915.3|12939.7|12915.7|12938.4|12914.4|0
1716157500000|2024-05-19 22:25:00|12939.6|12915.6|12938.6|12914.6|12939.7|12915.7|12938.6|12914.6|0
1716157800000|2024-05-19 22:30:00|12938.2|12914.2|12937.7|12913.7|12938.2|12914.2|12937.3|12913.3|0
1716158100000|2024-05-19 22:35:00|12938|12914|12936.9|12912.9|12938.1|12914.1|12936.5|12912.5|0
1716158400000|2024-05-19 22:40:00|12937.2|12913.2|12938.6|12914.6|12938.6|12914.6|12936.9|12912.9|0
1716158700000|2024-05-19 22:45:00|12938.3|12914.3|12937.8|12913.8|12938.3|12914.3|12937.4|12913.4|0
1716159000000|2024-05-19 22:50:00|12938.2|12914.2|12938.2|12914.2|12938.2|12914.2|12938.2|12914.2|0
1716159300000|2024-05-19 22:55:00|12938.1|12914.1|12938.2|12914.2|12938.2|12914.2|12937.8|12913.8|0
1716159600000|2024-05-19 23:00:00|12938.4|12914.4|12939.8|12915.8|12940.6|12916.6|12938.2|12914.2|0
1716159900000|2024-05-19 23:05:00|12939.4|12915.4|12939|12915|12940.2|12916.2|12939|12915|0
1716160200000|2024-05-19 23:10:00|12939.3|12915.3|12940.6|12916.6|12940.6|12916.6|12939|12915|0
1716160500000|2024-05-19 23:15:00|12940.2|12916.2|12941.2|12917.2|12941.2|12917.2|12939.8|12915.8|0
1716160800000|2024-05-19 23:20:00|12940.9|12916.9|12941.6|12917.6|12942|12918|12940.8|12916.8|0
1716161100000|2024-05-19 23:25:00|12942|12918|12942.4|12918.4|12942.4|12918.4|12941.6|12917.6|0
1716161400000|2024-05-19 23:30:00|12942.8|12918.8|12942|12918|12942.8|12918.8|12942|12918|0
1716161700000|2024-05-19 23:35:00|12942.4|12918.4|12942.5|12918.5|12942.9|12918.9|12942|12918|0
1716162000000|2024-05-19 23:40:00|12942.8|12918.8|12942.7|12918.7|12943.3|12919.3|12942.7|12918.7|0
1716162300000|2024-05-19 23:45:00|12943.1|12919.1|12943.3|12919.3|12943.7|12919.7|12941.3|12917.3|0
1716162600000|2024-05-19 23:50:00|12942.9|12918.9|12942.9|12918.9|12943.3|12919.3|12942.5|12918.5|0
1716162900000|2024-05-19 23:55:00|12943.2|12919.2|12951.3|12927.3|12954.2|12930.2|12942.9|12918.9|0
1716163200000|2024-05-20 00:00:00|12951.7|12927.7|12949.6|12925.6|12951.7|12927.7|12948.6|12924.6|0
1716163500000|2024-05-20 00:05:00|12949.2|12925.2|12947.9|12923.9|12949.2|12925.2|12946.7|12922.7|0
1716163800000|2024-05-20 00:10:00|12947.6|12923.6|12949.7|12925.7|12949.9|12925.9|12947.6|12923.6|0
1716164100000|2024-05-20 00:15:00|12949.3|12925.3|12950.5|12926.5|12950.5|12926.5|12948.5|12924.5|0
1716164400000|2024-05-20 00:20:00|12950.2|12926.2|12949.3|12925.3|12950.5|12926.5|12949|12925|0
1716164700000|2024-05-20 00:25:00|12949.1|12925.1|12935.8|12911.8|12950.6|12926.6|12935.8|12911.8|0
1716165000000|2024-05-20 00:30:00|12935.6|12911.6|12936|12912|12936|12912|12935.1|12911.1|0
1716165300000|2024-05-20 00:35:00|12936.4|12912.4|12936.4|12912.4|12936.8|12912.8|12935.2|12911.2|0
1716165600000|2024-05-20 00:40:00|12936.6|12912.6|12937.5|12913.5|12938.2|12914.2|12936.6|12912.6|0
1716165900000|2024-05-20 00:45:00|12937.8|12913.8|12937.1|12913.1|12937.8|12913.8|12936.6|12912.6|0
1716166200000|2024-05-20 00:50:00|12936.9|12912.9|12937.1|12913.1|12937.5|12913.5|12936.8|12912.8|0
1716166500000|2024-05-20 00:55:00|12937.5|12913.5|12936.2|12912.2|12937.5|12913.5|12935.9|12911.9|0
1716166800000|2024-05-20 01:00:00|12936|12912|12914.5|12904.5|12939|12929|12903|12893|8954
1716167100000|2024-05-20 01:05:00|12914|12904|12913.5|12903.5|12924|12914|12909|12899|2891
1716167400000|2024-05-20 01:10:00|12913|12903|12897.5|12887.5|12916|12906|12893.5|12883.5|3849
1716167700000|2024-05-20 01:15:00|12897|12887|12871|12861|12898|12888|12864.5|12854.5|7012
1716168000000|2024-05-20 01:20:00|12872|12862|12868|12858|12890|12880|12864.5|12854.5|4195
1716168300000|2024-05-20 01:25:00|12868.5|12858.5|12888|12878|12891|12881|12864|12854|3356
1716168600000|2024-05-20 01:30:00|12892|12882|12933|12923|12944|12934|12880|12870|26434
1716168900000|2024-05-20 01:35:00|12934|12924|12946.5|12936.5|12968.5|12958.5|12930.5|12920.5|14597
1716169200000|2024-05-20 01:40:00|12946|12936|12948|12938|12963|12953|12940|12930|9003
1716169500000|2024-05-20 01:45:00|12948.5|12938.5|12921|12911|12957|12947|12918|12908|6728
1716169800000|2024-05-20 01:50:00|12920|12910|12908|12898|12920|12910|12899|12889|6593
1716170100000|2024-05-20 01:55:00|12910|12900|12926|12916|12931|12921|12903|12893|3686
1716170400000|2024-05-20 02:00:00|12925|12915|12906|12896|12929|12919|12896|12886|3362
1716170700000|2024-05-20 02:05:00|12907|12897|12916|12906|12924|12914|12898|12888|3413
1716171000000|2024-05-20 02:10:00|12915|12905|12907|12897|12918|12908|12904|12894|3092
1716171300000|2024-05-20 02:15:00|12908|12898|12904|12894|12914|12904|12900|12890|2712
1716171600000|2024-05-20 02:20:00|12902|12892|12921|12911|12922|12912|12896|12886|3281
1716171900000|2024-05-20 02:25:00|12920|12910|12929|12919|12933|12923|12919|12909|2965
1716172200000|2024-05-20 02:30:00|12930|12920|12912|12902|12932|12922|12910|12900|2850
1716172500000|2024-05-20 02:35:00|12913|12903|12913|12903|12924|12914|12909|12899|2836
1716172800000|2024-05-20 02:40:00|12912|12902|12892|12882|12914|12904|12892|12882|3208
1716173100000|2024-05-20 02:45:00|12893|12883|12886|12876|12900|12890|12882|12872|2916
1716173400000|2024-05-20 02:50:00|12885|12875|12881|12871|12887|12877|12868|12858|4579
1716173700000|2024-05-20 02:55:00|12879|12869|12861|12851|12879|12869|12860|12850|2214
1716174000000|2024-05-20 03:00:00|12864|12854|12874|12864|12875|12865|12856|12846|3018
1716174300000|2024-05-20 03:05:00|12873|12863|12871|12861|12878|12868|12860|12850|2464
1716174600000|2024-05-20 03:10:00|12869|12859|12868|12858|12881|12871|12867|12857|2915
1716174900000|2024-05-20 03:15:00|12869|12859|12855|12845|12874|12864|12852|12842|2570
1716175200000|2024-05-20 03:20:00|12856|12846|12872|12862|12873|12863|12850|12840|2633
1716175500000|2024-05-20 03:25:00|12873|12863|12875|12865|12876|12866|12868|12858|2195
1716175800000|2024-05-20 03:30:00|12876|12866|12877|12867|12878|12868|12872|12862|1141
1716176100000|2024-05-20 03:35:00|12876|12866|12878|12868|12878|12868|12870|12860|710
1716176400000|2024-05-20 03:40:00|12879|12869|12882|12872|12884|12874|12876|12866|501
1716176700000|2024-05-20 03:45:00|12881|12871|12884|12874|12885|12875|12881|12871|580
1716177000000|2024-05-20 03:50:00|12885|12875|12887|12877|12889|12879|12882|12872|455
1716177300000|2024-05-20 03:55:00|12886|12876|12882|12872|12886|12876|12882|12872|465
1716177600000|2024-05-20 04:00:00|12883|12873|12888|12878|12888|12878|12882|12872|360
1716177900000|2024-05-20 04:05:00|12887|12877|12888|12878|12890|12880|12886|12876|336
1716178200000|2024-05-20 04:10:00|12887|12877|12889|12879|12892|12882|12887|12877|448
1716178500000|2024-05-20 04:15:00|12890|12880|12893|12883|12894|12884|12889|12879|377
1716178800000|2024-05-20 04:20:00|12892|12882|12892|12882|12894|12884|12890|12880|363
1716179100000|2024-05-20 04:25:00|12893|12883|12890|12880|12893|12883|12890|12880|400
1716179400000|2024-05-20 04:30:00|12892|12882|12891|12881|12892|12882|12890|12880|327
1716179700000|2024-05-20 04:35:00|12892|12882|12889|12879|12893|12883|12888|12878|425
1716180000000|2024-05-20 04:40:00|12890|12880|12892|12882|12893|12883|12888|12878|581
1716180300000|2024-05-20 04:45:00|12891|12881|12892|12882|12894|12884|12890|12880|574
1716180600000|2024-05-20 04:50:00|12891|12881|12889|12879|12892|12882|12888|12878|476
1716180900000|2024-05-20 04:55:00|12890|12880|12892|12882|12893|12883|12887|12877|1117
1716181200000|2024-05-20 05:00:00|12893|12883|12902|12892|12905|12895|12884|12874|7152
1716181500000|2024-05-20 05:05:00|12900|12890|12900|12890|12907|12897|12892|12882|2388
1716181800000|2024-05-20 05:10:00|12901|12891|12891|12881|12902|12892|12890|12880|1632
1716182100000|2024-05-20 05:15:00|12892|12882|12890|12880|12902|12892|12888|12878|2124
1716182400000|2024-05-20 05:20:00|12891|12881|12895|12885|12899|12889|12890|12880|1826
1716182700000|2024-05-20 05:25:00|12896|12886|12889|12879|12897|12887|12888|12878|1514
1716183000000|2024-05-20 05:30:00|12890|12880|12890|12880|12894|12884|12882|12872|2492
1716183300000|2024-05-20 05:35:00|12891|12881|12896|12886|12896|12886|12886|12876|1627
1716183600000|2024-05-20 05:40:00|12895|12885|12897|12887|12904|12894|12894|12884|1756
1716183900000|2024-05-20 05:45:00|12898|12888|12898|12888|12903|12893|12896|12886|1740
1716184200000|2024-05-20 05:50:00|12899|12889|12895|12885|12899|12889|12890|12880|2036
1716184500000|2024-05-20 05:55:00|12894|12884|12890|12880|12898|12888|12888|12878|1579
1716184800000|2024-05-20 06:00:00|12892|12882|12886|12876|12898|12888|12880|12870|2769
1716185100000|2024-05-20 06:05:00|12887|12877|12888|12878|12893|12883|12884|12874|2109
1716185400000|2024-05-20 06:10:00|12889|12879|12898|12888|12898|12888|12888|12878|2339
1716185700000|2024-05-20 06:15:00|12897|12887|12880|12870|12901|12891|12880|12870|2352
1716186000000|2024-05-20 06:20:00|12879|12869|12869|12859|12883|12873|12864|12854|2518
1716186300000|2024-05-20 06:25:00|12870|12860|12870|12860|12873|12863|12862|12852|2186
1716186600000|2024-05-20 06:30:00|12871|12861|12886|12876|12888|12878|12871|12861|2080
1716186900000|2024-05-20 06:35:00|12885|12875|12887|12877|12887|12877|12877|12867|2408
1716187200000|2024-05-20 06:40:00|12888|12878|12883|12873|12888|12878|12873|12863|2462
1716187500000|2024-05-20 06:45:00|12882|12872|12886|12876|12887|12877|12882|12872|2860
1716187800000|2024-05-20 06:50:00|12885|12875|12881|12871|12886|12876|12880|12870|2396
1716188100000|2024-05-20 06:55:00|12882|12872|12880|12870|12884|12874|12877|12867|2828
1716188400000|2024-05-20 07:00:00|12881|12871|12882|12872|12884|12874|12876|12866|2265
1716188700000|2024-05-20 07:05:00|12881|12871|12877|12867|12882|12872|12876|12866|727
1716189000000|2024-05-20 07:10:00|12876|12866|12874|12864|12879|12869|12873|12863|432
1716189300000|2024-05-20 07:15:00|12875|12865|12877|12867|12880|12870|12873|12863|474
1716189600000|2024-05-20 07:20:00|12878|12868|12876|12866|12878|12868|12872|12862|492
1716189900000|2024-05-20 07:25:00|12875|12865|12877|12867|12877|12867|12871|12861|575
1716190200000|2024-05-20 07:30:00|12876|12866|12879|12869|12881|12871|12876|12866|1228
1716190500000|2024-05-20 07:35:00|12880|12870|12880|12870|12882|12872|12879|12869|709
1716190800000|2024-05-20 07:40:00|12881|12871|12882|12872|12884|12874|12880|12870|746
1716191100000|2024-05-20 07:45:00|12883|12873|12883|12873|12886|12876|12882|12872|964
1716191400000|2024-05-20 07:50:00|12884|12874|12885|12875|12887|12877|12883|12873|266
1716191700000|2024-05-20 07:55:00|12886|12876|12885|12875|12886|12876|12884|12874|219
1716192000000|2024-05-20 08:00:00|12884|12874|12891|12879|12891|12880|12884|12873|500
1716192300000|2024-05-20 08:05:00|12890|12880|12894|12883|12895|12884|12890|12879|744
1716192600000|2024-05-20 08:10:00|12895|12884|12890|12879|12895|12884|12889|12878|289
1716192900000|2024-05-20 08:15:00|12889|12878|12888|12877|12891|12880|12888|12877|503
1716193200000|2024-05-20 08:20:00|12887|12876|12891|12880|12892|12881|12887|12875|457
1716193500000|2024-05-20 08:25:00|12890|12879|12893|12881|12894|12883|12890|12879|670
1716193800000|2024-05-20 08:30:00|12897.2|12873.2|12895|12871|12897.4|12873.4|12895|12871|0
1716194100000|2024-05-20 08:35:00|12894.9|12870.9|12894.2|12870.2|12895.6|12871.6|12893.8|12869.8|723
1716194400000|2024-05-20 08:40:00|12894.3|12870.3|12892.9|12868.9|12894.7|12870.7|12892.6|12868.6|0
1716194700000|2024-05-20 08:45:00|12892.8|12868.8|12896.5|12872.5|12896.5|12872.5|12892.4|12868.4|0
1716195000000|2024-05-20 08:50:00|12896.3|12872.3|12894.4|12870.4|12896.3|12872.3|12894.4|12870.4|0
1716195300000|2024-05-20 08:55:00|12894.7|12870.7|12895.6|12871.6|12896.3|12872.3|12894.7|12870.7|0
1716195600000|2024-05-20 09:00:00|12895|12884|12893|12882|12896|12885|12891|12880|259
1716195900000|2024-05-20 09:05:00|12892|12881|12893|12881|12893|12881|12892|12881|37
1716196200000|2024-05-20 09:10:00|12892|12879|12889|12878|12892|12880|12889|12878|180
1716196500000|2024-05-20 09:15:00|12888|12877|12890|12878|12892|12881|12887|12876|489
1716196800000|2024-05-20 09:20:00|12889|12879|12891|12880|12891|12880|12885|12874|368
1716197100000|2024-05-20 09:25:00|12890|12879|12889|12878|12891|12879|12889|12877|30
1716197400000|2024-05-20 09:30:00|12890|12877|12884|12873|12890|12879|12883|12872|201
1716197700000|2024-05-20 09:35:00|12883|12872|12882|12871|12885|12873|12882|12871|452
1716198000000|2024-05-20 09:40:00|12881|12870|12880|12869|12882|12871|12879|12868|277
1716198300000|2024-05-20 09:45:00|12881|12870|12880|12869|12882|12871|12878|12867|408
1716198600000|2024-05-20 09:50:00|12879|12868|12881|12870|12881|12870|12879|12868|162
1716198900000|2024-05-20 09:55:00|12880|12869|12882|12871|12882|12871|12879|12868|298
1716199200000|2024-05-20 10:00:00|12881|12870|12879|12867|12882|12871|12878|12867|436
1716199500000|2024-05-20 10:05:00|12878|12868|12878|12866|12879|12868|12877|12866|76
1716199800000|2024-05-20 10:10:00|12879|12867|12879|12868|12880|12869|12878|12866|240
1716200100000|2024-05-20 10:15:00|12880|12869|12878|12867|12880|12869|12878|12866|151
1716200400000|2024-05-20 10:20:00|12877|12866|12878|12866|12879|12867|12877|12866|48
1716200700000|2024-05-20 10:25:00|12877|12867|12878|12867|12879|12868|12877|12866|49
1716201000000|2024-05-20 10:30:00|12877|12866|12875|12864|12878|12866|12873|12862|233
1716201300000|2024-05-20 10:35:00|12876|12865|12875|12863|12876|12865|12874|12863|34
1716201600000|2024-05-20 10:40:00|12876|12864|12876|12865|12876|12865|12876|12863|90
1716201900000|2024-05-20 10:45:00|12875|12864|12875|12864|12876|12865|12875|12864|68
1716202200000|2024-05-20 10:50:00|12874|12863|12875|12864|12875|12864|12873|12862|160
1716202500000|2024-05-20 10:55:00|12874|12863|12874|12863|12876|12865|12874|12863|70
1716202800000|2024-05-20 11:00:00|12875|12864|12876|12864|12876|12865|12875|12864|32
1716203100000|2024-05-20 11:05:00|12875|12865|12874|12863|12876|12865|12874|12863|99
1716203400000|2024-05-20 11:10:00|12873|12862|12873|12862|12874|12863|12873|12861|55
1716203700000|2024-05-20 11:15:00|12872|12861|12871|12860|12873|12862|12870|12859|174
1716204000000|2024-05-20 11:20:00|12870|12859|12873|12862|12873|12862|12870|12859|95
1716204300000|2024-05-20 11:25:00|12872|12861|12874|12863|12874|12863|12872|12861|113
1716204600000|2024-05-20 11:30:00|12873|12862|12873|12862|12874|12863|12873|12862|99
1716204900000|2024-05-20 11:35:00|12874|12861|12871|12860|12874|12861|12871|12860|44
1716205200000|2024-05-20 11:40:00|12872|12861|12869|12858|12872|12861|12869|12858|115
1716205500000|2024-05-20 11:45:00|12870|12859|12872|12861|12872|12861|12869|12858|172
1716205800000|2024-05-20 11:50:00|12871|12860|12871|12860|12872|12861|12870|12859|73
1716206100000|2024-05-20 11:55:00|12872|12861|12870|12858|12872|12861|12869|12857|112
1716206400000|2024-05-20 12:00:00|12869|12859|12863|12852|12870|12859|12863|12852|287
1716206700000|2024-05-20 12:05:00|12864|12853|12863|12852|12864|12853|12862|12851|165
1716207000000|2024-05-20 12:10:00|12862|12851|12861|12850|12862|12851|12855|12844|765
1716207300000|2024-05-20 12:15:00|12860|12849|12861|12850|12863|12852|12860|12849|228
1716207600000|2024-05-20 12:20:00|12862|12851|12861|12850|12863|12852|12858|12847|243
1716207900000|2024-05-20 12:25:00|12860|12849|12861|12850|12862|12851|12859|12848|165
1716208200000|2024-05-20 12:30:00|12860|12849|12863|12852|12864|12853|12860|12849|132
1716208500000|2024-05-20 12:35:00|12862|12851|12861|12849|12863|12852|12860|12849|161
1716208800000|2024-05-20 12:40:00|12860|12848|12852|12841|12860|12848|12851|12840|825
1716209100000|2024-05-20 12:45:00|12853|12842|12849|12838|12853|12842|12846|12835|1266
1716209400000|2024-05-20 12:50:00|12848|12837|12851|12840|12852|12841|12847|12836|494
1716209700000|2024-05-20 12:55:00|12852|12841|12852|12841|12852|12841|12849|12837|251
1716210000000|2024-05-20 13:00:00|12853|12842|12851|12840|12857|12846|12851|12840|210
1716210300000|2024-05-20 13:05:00|12852|12841|12853|12842|12854|12843|12851|12840|123
1716210600000|2024-05-20 13:10:00|12854|12843|12856|12845|12860|12848|12853|12842|550
1716210900000|2024-05-20 13:15:00|12855|12844|12861|12850|12861|12850|12855|12844|182
1716211200000|2024-05-20 13:20:00|12860|12849|12864|12853|12866|12855|12860|12849|521
1716211500000|2024-05-20 13:25:00|12865|12854|12865|12854|12867|12855|12864|12853|167
1716211800000|2024-05-20 13:30:00|12866|12855|12859|12848|12869|12858|12855|12844|1517
1716212100000|2024-05-20 13:35:00|12860|12849|12865|12854|12868|12857|12859|12848|404
1716212400000|2024-05-20 13:40:00|12866|12855|12871|12859|12872|12861|12864|12853|222
1716212700000|2024-05-20 13:45:00|12870|12860|12863|12852|12871|12860|12861|12850|215
1716213000000|2024-05-20 13:50:00|12864|12853|12868|12857|12870|12859|12863|12852|261
1716213300000|2024-05-20 13:55:00|12869|12858|12869|12858|12871|12859|12866|12855|309
1716213600000|2024-05-20 14:00:00|12870|12859|12870|12859|12870|12859|12867|12856|184
1716213900000|2024-05-20 14:05:00|12869|12858|12870|12859|12872|12861|12868|12857|223
1716214200000|2024-05-20 14:10:00|12871|12860|12869|12858|12872|12861|12867|12856|170
1716214500000|2024-05-20 14:15:00|12868|12857|12870|12859|12870|12859|12867|12856|115
1716214800000|2024-05-20 14:20:00|12869|12858|12872|12861|12872|12861|12869|12858|263
1716215100000|2024-05-20 14:25:00|12871|12860|12874|12862|12875|12864|12870|12859|364
1716215400000|2024-05-20 14:30:00|12873|12863|12871|12859|12874|12863|12870|12859|218
1716215700000|2024-05-20 14:35:00|12870|12860|12866|12855|12870|12860|12865|12854|186
1716216000000|2024-05-20 14:40:00|12865|12854|12867|12856|12869|12857|12865|12854|196
1716216300000|2024-05-20 14:45:00|12868|12857|12867|12856|12870|12859|12867|12856|450
1716216600000|2024-05-20 14:50:00|12868|12857|12865|12854|12868|12857|12865|12854|263
1716216900000|2024-05-20 14:55:00|12864|12853|12862|12851|12867|12856|12862|12851|459
1716217200000|2024-05-20 15:00:00|12863|12852|12859|12847|12863|12852|12859|12847|295
1716217500000|2024-05-20 15:05:00|12860|12848|12858|12847|12860|12849|12858|12846|457
1716217800000|2024-05-20 15:10:00|12859|12848|12858|12847|12861|12850|12858|12846|364
1716218100000|2024-05-20 15:15:00|12859|12848|12860|12849|12860|12849|12855|12844|570
1716218400000|2024-05-20 15:20:00|12859|12848|12859|12848|12861|12850|12858|12847|320
1716218700000|2024-05-20 15:25:00|12860|12849|12861|12850|12862|12851|12859|12848|256
1716219000000|2024-05-20 15:30:00|12862|12851|12859|12848|12862|12851|12859|12847|257
1716219300000|2024-05-20 15:35:00|12858|12847|12858|12847|12859|12848|12856|12845|226
1716219600000|2024-05-20 15:40:00|12859|12848|12859|12848|12859|12848|12858|12847|95
1716219900000|2024-05-20 15:45:00|12858|12847|12858|12847|12859|12848|12856|12845|119
1716220200000|2024-05-20 15:50:00|12859|12848|12858|12847|12859|12848|12858|12847|43
1716220500000|2024-05-20 15:55:00|12859|12848|12859|12848|12860|12849|12858|12847|81
1716220800000|2024-05-20 16:00:00|12860|12849|12861|12849|12861|12850|12859|12849|56
1716221100000|2024-05-20 16:05:00|12860|12850|12859|12848|12862|12851|12859|12848|97
1716221400000|2024-05-20 16:10:00|12858|12847|12858|12847|12859|12848|12858|12847|69
1716221700000|2024-05-20 16:15:00|12857|12846|12858|12847|12858|12847|12856|12845|69
1716222000000|2024-05-20 16:20:00|12859|12848|12857|12846|12859|12848|12857|12846|91
1716222300000|2024-05-20 16:25:00|12858|12847|12858|12847|12859|12848|12858|12846|62
1716222600000|2024-05-20 16:30:00|12857|12846|12858|12847|12859|12848|12856|12845|103
1716222900000|2024-05-20 16:35:00|12859|12845|12860|12849|12860|12849|12856|12845|200
1716223200000|2024-05-20 16:40:00|12859|12848|12860|12849|12860|12849|12859|12848|56
1716223500000|2024-05-20 16:45:00|12859|12848|12859|12848|12861|12850|12859|12848|120
1716223800000|2024-05-20 16:50:00|12858|12847|12858|12847|12859|12848|12858|12847|91
1716224100000|2024-05-20 16:55:00|12857|12846|12858|12847|12858|12847|12857|12846|103
1716224400000|2024-05-20 17:00:00|12857|12846|12859|12848|12859|12848|12857|12846|86
1716224700000|2024-05-20 17:05:00|12858|12847|12860|12849|12860|12849|12858|12847|71
1716225000000|2024-05-20 17:10:00|12859|12848|12859|12848|12859|12848|12858|12847|51
1716225300000|2024-05-20 17:15:00|12858|12847|12857|12846|12859|12848|12857|12846|32
1716225600000|2024-05-20 17:20:00|12856|12845|12856|12845|12857|12846|12856|12845|90
1716225900000|2024-05-20 17:25:00|12857|12846|12856|12845|12857|12846|12855|12844|122
1716226200000|2024-05-20 17:30:00|12855|12844|12856|12845|12857|12846|12855|12844|88
1716226500000|2024-05-20 17:35:00|12857|12846|12855|12844|12857|12846|12855|12844|57
1716226800000|2024-05-20 17:40:00|12856|12845|12857|12846|12857|12846|12855|12844|107
1716227100000|2024-05-20 17:45:00|12856|12845|12855|12844|12857|12846|12855|12844|99
1716227400000|2024-05-20 17:50:00|12854|12843|12855|12844|12855|12844|12854|12843|105
1716227700000|2024-05-20 17:55:00|12854|12843|12855|12844|12855|12844|12854|12843|78
1716228000000|2024-05-20 18:00:00|12854|12843|12855|12844|12856|12845|12854|12843|113
1716228300000|2024-05-20 18:05:00|12856|12845|12853|12842|12856|12845|12852|12841|128
1716228600000|2024-05-20 18:10:00|12854|12843|12854|12843|12855|12844|12853|12843|9
1716228900000|2024-05-20 18:15:00|12855|12844|12854|12843|12855|12844|12854|12843|7
1716229200000|2024-05-20 18:20:00|12853|12842|12855|12844|12855|12844|12853|12842|24
1716229500000|2024-05-20 18:25:00|12854|12843|12855|12843|12855|12844|12854|12843|13
1716229800000|2024-05-20 18:30:00|12854|12844|12854|12843|12856|12845|12854|12843|21
1716230100000|2024-05-20 18:35:00|12855|12844|12855|12844|12855|12844|12854|12843|6
1716230400000|2024-05-20 18:40:00|12856|12845|12855|12844|12856|12845|12855|12843|45
1716230700000|2024-05-20 18:45:00|12856|12845|12856|12845|12856|12845|12855|12844|10
1716231000000|2024-05-20 18:50:00|12857|12846|12856|12845|12857|12846|12855|12844|22
1716231300000|2024-05-20 18:55:00|12855|12844|12855|12844|12857|12845|12855|12844|25
1716231600000|2024-05-20 19:00:00|12856|12845|12856|12845|12856|12845|12855|12844|6
1716231900000|2024-05-20 19:05:00|12857|12844|12857|12846|12857|12846|12857|12844|16
1716232200000|2024-05-20 19:10:00|12856|12845|12856|12845|12856|12845|12856|12845|2
1716232500000|2024-05-20 19:15:00|12855|12844|12855|12844|12855|12844|12855|12844|8
1716232800000|2024-05-20 19:20:00|12854|12843|12855|12844|12855|12844|12854|12843|15
1716233100000|2024-05-20 19:25:00|||||||||1
1716233400000|2024-05-20 19:30:00|||||||||2
1716233700000|2024-05-20 19:35:00|12854|12843|12854|12843|12854|12843|12854|12843|32
1716234000000|2024-05-20 19:40:00|12853|12842|12853.5|12843.5|12854|12843.5|12853|12842|126
1716234300000|2024-05-20 19:45:00|12852.5|12842.5|12852.5|12842.5|12852.5|12842.5|12852.5|12842.5|39
1716234600000|2024-05-20 19:50:00|12853|12843|12852.5|12842.5|12853.5|12843.5|12852.5|12842.5|76
1716234900000|2024-05-20 19:55:00|12853.5|12843.5|12854.5|12844.5|12854.5|12844.5|12853|12843|65
1716235200000|2024-05-20 20:00:00|12854|12844|12853.5|12843.5|12854.5|12844.5|12853.5|12843.5|9
1716235500000|2024-05-20 20:05:00|12854|12844|12853.5|12843.5|12854|12844|12853.5|12843.5|32
1716236400000|2024-05-20 20:20:00|||||||||1
1716236700000|2024-05-20 20:25:00|||||||||8
1716237000000|2024-05-20 20:30:00|12854|12844|12854.5|12844.5|12854.5|12844.5|12854|12844|8
1716237300000|2024-05-20 20:35:00|||||||||3
1716237600000|2024-05-20 20:40:00|12855|12845|12856.5|12846.5|12856.5|12846.5|12855|12845|35
1716237900000|2024-05-20 20:45:00|12856|12846|12855.5|12845.5|12856|12846|12855.5|12845.5|8
1716238200000|2024-05-20 20:50:00|12856|12846|12856.5|12846.5|12856.5|12846.5|12856|12846|12
1716238500000|2024-05-20 20:55:00|12857.5|12847.5|12857.5|12847.5|12857.5|12847.5|12857.5|12847.5|9
1716238800000|2024-05-20 21:00:00|12856.5|12846.5|12858.5|12848.5|12858.5|12848.5|12856.5|12846.5|7
1716239700000|2024-05-20 21:15:00|12865.5|12841.5|12865.2|12841.2|12865.6|12841.6|12865.1|12841.1|0
1716240000000|2024-05-20 21:20:00|12865.5|12841.5|12865.4|12841.4|12865.7|12841.7|12865.1|12841.1|0
1716240300000|2024-05-20 21:25:00|12865.1|12841.1|12865.5|12841.5|12865.5|12841.5|12865.1|12841.1|0
1716240600000|2024-05-20 21:30:00|12865.6|12841.6|12865.9|12841.9|12865.9|12841.9|12865.6|12841.6|0
1716241200000|2024-05-20 21:40:00|12865.8|12841.8|12865.8|12841.8|12865.8|12841.8|12865.8|12841.8|0
1716241800000|2024-05-20 21:50:00|12865.7|12841.7|12865.8|12841.8|12865.8|12841.8|12865.7|12841.7|0
1716242100000|2024-05-20 21:55:00|12865.7|12841.7|12866|12842|12866|12842|12865.7|12841.7|0
1716242400000|2024-05-20 22:00:00|12865.2|12841.2|12866.5|12842.5|12867.5|12843.5|12864.3|12840.3|0
1716242700000|2024-05-20 22:05:00|12866.7|12842.7|12866.1|12842.1|12866.9|12842.9|12865.7|12841.7|0
1716243000000|2024-05-20 22:10:00|12866.3|12842.3|12865.3|12841.3|12866.5|12842.5|12865.3|12841.3|0
1716243300000|2024-05-20 22:15:00|12865|12841|12865.3|12841.3|12865.7|12841.7|12864.9|12840.9|0
1716243600000|2024-05-20 22:20:00|12865.7|12841.7|12865.2|12841.2|12865.7|12841.7|12865.2|12841.2|0
1716243900000|2024-05-20 22:25:00|12865.6|12841.6|12864.8|12840.8|12865.6|12841.6|12864.4|12840.4|0
1716244200000|2024-05-20 22:30:00|12864.5|12840.5|12864|12840|12864.8|12840.8|12864|12840|0
1716244500000|2024-05-20 22:35:00|12864.4|12840.4|12863.2|12839.2|12864.4|12840.4|12863.2|12839.2|0
1716244800000|2024-05-20 22:40:00|12863.6|12839.6|12863.2|12839.2|12864|12840|12863.2|12839.2|0
1716245100000|2024-05-20 22:45:00|12862.9|12838.9|12862.4|12838.4|12863.2|12839.2|12862.4|12838.4|0
1716245400000|2024-05-20 22:50:00|12862.3|12838.3|12862.4|12838.4|12862.4|12838.4|12862.2|12838.2|0
1716245700000|2024-05-20 22:55:00|12862.3|12838.3|12863.2|12839.2|12863.2|12839.2|12862.2|12838.2|0
1716246000000|2024-05-20 23:00:00|12863.4|12839.4|12863.4|12839.4|12863.4|12839.4|12862.6|12838.6|0
1716246300000|2024-05-20 23:05:00|12863.5|12839.5|12863.8|12839.8|12864.6|12840.6|12863.4|12839.4|0
1716246600000|2024-05-20 23:10:00|12864.1|12840.1|12864.6|12840.6|12864.6|12840.6|12863.8|12839.8|0
1716246900000|2024-05-20 23:15:00|12864.9|12840.9|12864.2|12840.2|12865|12841|12864.2|12840.2|0
1716247200000|2024-05-20 23:20:00|12863.8|12839.8|12863.8|12839.8|12864.2|12840.2|12863.8|12839.8|0
1716247500000|2024-05-20 23:25:00|12864.1|12840.1|12863.8|12839.8|12864.2|12840.2|12863.8|12839.8|0
1716247800000|2024-05-20 23:30:00|12863.4|12839.4|12863.4|12839.4|12863.8|12839.8|12863|12839|0
1716248100000|2024-05-20 23:35:00|12863.7|12839.7|12863.4|12839.4|12864.2|12840.2|12863.4|12839.4|0
1716248400000|2024-05-20 23:40:00|12863.2|12839.2|12863.8|12839.8|12863.8|12839.8|12863|12839|0
1716248700000|2024-05-20 23:45:00|12863.4|12839.4|12864.2|12840.2|12864.6|12840.6|12863.4|12839.4|0
1716249000000|2024-05-20 23:50:00|12864.3|12840.3|12865|12841|12865.4|12841.4|12864.2|12840.2|0
1716249300000|2024-05-20 23:55:00|12865.3|12841.3|12865.4|12841.4|12865.4|12841.4|12864.6|12840.6|0
1716249600000|2024-05-21 00:00:00|12865.7|12841.7|12864.7|12840.7|12865.8|12841.8|12863.9|12839.9|0
1716249900000|2024-05-21 00:05:00|12865.1|12841.1|12865.1|12841.1|12866.3|12842.3|12863.9|12839.9|0
1716250200000|2024-05-21 00:10:00|12865.5|12841.5|12865.1|12841.1|12865.5|12841.5|12865.1|12841.1|0
1716250500000|2024-05-21 00:15:00|12865.3|12841.3|12865.7|12841.7|12865.7|12841.7|12864.5|12840.5|0
1716250800000|2024-05-21 00:20:00|12865.3|12841.3|12865.3|12841.3|12865.7|12841.7|12865.3|12841.3|0
1716251100000|2024-05-21 00:25:00|12865|12841|12864.9|12840.9|12865.3|12841.3|12863.8|12839.8|0
1716251400000|2024-05-21 00:30:00|12864.5|12840.5|12866.1|12842.1|12866.1|12842.1|12864.5|12840.5|0
1716251700000|2024-05-21 00:35:00|12866.5|12842.5|12867|12843|12867.5|12843.5|12866.5|12842.5|0
1716252000000|2024-05-21 00:40:00|12867.4|12843.4|12867.4|12843.4|12868.4|12844.4|12867.4|12843.4|0
1716252300000|2024-05-21 00:45:00|12867|12843|12866.8|12842.8|12867.2|12843.2|12866.6|12842.6|0
1716252600000|2024-05-21 00:50:00|12866.6|12842.6|12866.6|12842.6|12866.6|12842.6|12866.1|12842.1|0
1716252900000|2024-05-21 00:55:00|12866.3|12842.3|12866.5|12842.5|12866.8|12842.8|12866.1|12842.1|0
1716253200000|2024-05-21 01:00:00|12864|12854|12849.5|12839.5|12867.5|12857.5|12843.5|12833.5|2021
1716253500000|2024-05-21 01:05:00|12850|12840|12849.5|12839.5|12858.5|12848.5|12849.5|12839.5|1229
1716253800000|2024-05-21 01:10:00|12850|12840|12815.5|12805.5|12856.5|12846.5|12796.5|12786.5|7025
1716254100000|2024-05-21 01:15:00|12816|12806|12844.5|12834.5|12846.5|12836.5|12816|12806|3990
1716254400000|2024-05-21 01:20:00|12845|12835|12843.5|12833.5|12849.5|12839.5|12833|12823|1831
1716254700000|2024-05-21 01:25:00|12846.5|12836.5|12840.5|12830.5|12858|12848|12834|12824|2539
1716255000000|2024-05-21 01:30:00|12842.5|12832.5|12845|12835|12850|12840|12820.5|12810.5|12706
1716255300000|2024-05-21 01:35:00|12847.5|12837.5|12835.5|12825.5|12857.5|12847.5|12827|12817|4282
1716255600000|2024-05-21 01:40:00|12835|12825|12834|12824|12844|12834|12820.5|12810.5|2629
1716255900000|2024-05-21 01:45:00|12835|12825|12847|12837|12851|12841|12834|12824|2916
1716256200000|2024-05-21 01:50:00|12848|12838|12845|12835|12852|12842|12840|12830|3701
1716256500000|2024-05-21 01:55:00|12846|12836|12835|12825|12853|12843|12826|12816|3227
1716256800000|2024-05-21 02:00:00|12834|12824|12833|12823|12842|12832|12826|12816|2651
1716257100000|2024-05-21 02:05:00|12832|12822|12857|12847|12861|12851|12830|12820|2465
1716257400000|2024-05-21 02:10:00|12858|12848|12831|12821|12859|12849|12827|12817|2945
1716257700000|2024-05-21 02:15:00|12832|12822|12844|12834|12867|12857|12832|12822|4702
1716258000000|2024-05-21 02:20:00|12845|12835|12866|12856|12871|12861|12844|12834|1939
1716258300000|2024-05-21 02:25:00|12867|12857|12856|12846|12868|12858|12856|12846|3952
1716258600000|2024-05-21 02:30:00|12857|12847|12849|12839|12858|12848|12844|12834|1439
1716258900000|2024-05-21 02:35:00|12848|12838|12849|12839|12862|12852|12848|12838|1262
1716259200000|2024-05-21 02:40:00|12850|12840|12861|12851|12861|12851|12846|12836|1733
1716259500000|2024-05-21 02:45:00|12859|12849|12863|12853|12872|12862|12859|12849|2596
1716259800000|2024-05-21 02:50:00|12865|12855|12863|12853|12871|12861|12860|12850|1760
1716260100000|2024-05-21 02:55:00|12864|12854|12854|12844|12864|12854|12850|12840|1510
1716260400000|2024-05-21 03:00:00|12853|12843|12865|12855|12871|12861|12851|12841|2195
1716260700000|2024-05-21 03:05:00|12864|12854|12867|12857|12877|12867|12864|12854|2806
1716261000000|2024-05-21 03:10:00|12866|12856|12856|12846|12866|12856|12855|12845|1900
1716261300000|2024-05-21 03:15:00|12855|12845|12857|12847|12860|12850|12851|12841|1617
1716261600000|2024-05-21 03:20:00|12858|12848|12853|12843|12858|12848|12852|12842|1296
1716261900000|2024-05-21 03:25:00|12852|12842|12844|12834|12854|12844|12843|12833|848
1716262200000|2024-05-21 03:30:00|12845|12835|12833|12823|12845|12835|12833|12823|631
1716262500000|2024-05-21 03:35:00|12834|12824|12831|12821|12837|12827|12828|12818|849
1716262800000|2024-05-21 03:40:00|12832|12822|12829|12819|12835|12825|12829|12819|659
1716263100000|2024-05-21 03:45:00|12830|12820|12839|12829|12839|12829|12830|12820|260
1716263400000|2024-05-21 03:50:00|12838|12828|12837|12827|12839|12829|12834|12824|219
1716263700000|2024-05-21 03:55:00|12838|12828|12840|12830|12843|12833|12837|12827|243
1716264000000|2024-05-21 04:00:00|12841|12831|12844|12834|12846|12836|12840|12830|210
1716264300000|2024-05-21 04:05:00|12842|12832|12839|12829|12843|12833|12838|12828|674
1716264600000|2024-05-21 04:10:00|12840|12830|12845|12835|12845|12835|12839|12829|218
1716264900000|2024-05-21 04:15:00|12844|12834|12845|12835|12846|12836|12843|12833|512
1716265200000|2024-05-21 04:20:00|12844|12834|12845|12835|12845|12835|12842|12832|243
1716265500000|2024-05-21 04:25:00|12844|12834|12846|12836|12850|12840|12844|12834|425
1716265800000|2024-05-21 04:30:00|12847|12837|12849|12839|12849|12839|12846|12836|96
1716266100000|2024-05-21 04:35:00|12848|12838|12845|12835|12848|12838|12844|12834|190
1716266400000|2024-05-21 04:40:00|12846|12836|12847|12837|12849|12839|12845|12835|313
1716266700000|2024-05-21 04:45:00|12848|12838|12847|12837|12848|12838|12845|12835|161
1716267000000|2024-05-21 04:50:00|12848|12838|12841|12831|12848|12838|12841|12831|398
1716267300000|2024-05-21 04:55:00|12840|12830|12839|12829|12842|12832|12839|12829|275
1716267600000|2024-05-21 05:00:00|12840|12830|12844|12834|12844|12834|12832|12822|2287
1716267900000|2024-05-21 05:05:00|12845|12835|12845|12835|12855|12845|12842|12832|2041
1716268200000|2024-05-21 05:10:00|12846|12836|12844|12834|12848|12838|12841|12831|1017
1716268500000|2024-05-21 05:15:00|12845|12835|12850|12840|12853|12843|12845|12835|1230
1716268800000|2024-05-21 05:20:00|12851|12841|12858|12848|12861|12851|12850|12840|1240
1716269100000|2024-05-21 05:25:00|12857|12847|12866|12856|12868|12858|12855|12845|1894
1716269400000|2024-05-21 05:30:00|12865|12855|12880|12870|12880|12870|12863|12853|2398
1716269700000|2024-05-21 05:35:00|12881|12871|12870|12860|12881|12871|12867|12857|2013
1716270000000|2024-05-21 05:40:00|12871|12861|12880|12870|12888|12878|12871|12861|2261
1716270300000|2024-05-21 05:45:00|12879|12869|12866|12856|12879|12869|12866|12856|1776
1716270600000|2024-05-21 05:50:00|12865|12855|12862|12852|12865|12855|12858|12848|1379
1716270900000|2024-05-21 05:55:00|12863|12853|12856|12846|12865|12855|12853|12843|1353
1716271200000|2024-05-21 06:00:00|12855|12845|12849|12839|12858|12848|12846|12836|2271
1716271500000|2024-05-21 06:05:00|12848|12838|12848|12838|12852|12842|12844|12834|1700
1716271800000|2024-05-21 06:10:00|12849|12839|12839|12829|12850|12840|12834|12824|2225
1716272100000|2024-05-21 06:15:00|12838|12828|12821|12811|12839|12829|12820|12810|2368
1716272400000|2024-05-21 06:20:00|12822|12812|12823|12813|12825|12815|12814|12804|2311
1716272700000|2024-05-21 06:25:00|12822|12812|12824|12814|12831|12821|12821|12811|1599
1716273000000|2024-05-21 06:30:00|12823|12813|12840|12830|12842|12832|12822|12812|1807
1716273300000|2024-05-21 06:35:00|12839|12829|12835|12825|12842|12832|12830|12820|1419
1716273600000|2024-05-21 06:40:00|12834|12824|12836|12826|12839|12829|12831|12821|1615
1716273900000|2024-05-21 06:45:00|12837|12827|12836|12826|12843|12833|12834|12824|2352
1716274200000|2024-05-21 06:50:00|12835|12825|12840|12830|12841|12831|12833|12823|2719
1716274500000|2024-05-21 06:55:00|12839|12829|12841|12831|12844|12834|12837|12827|5108
1716274800000|2024-05-21 07:00:00|12842|12832|12847|12837|12850|12840|12842|12832|2935
1716275100000|2024-05-21 07:05:00|12848|12838|12845|12835|12848|12838|12844|12834|920
1716275400000|2024-05-21 07:10:00|12846|12836|12840|12830|12847|12837|12839|12829|1081
1716275700000|2024-05-21 07:15:00|12841|12831|12843|12833|12845|12835|12839|12829|2139
1716276000000|2024-05-21 07:20:00|12844|12834|12842|12832|12845|12835|12841|12831|1002
1716276300000|2024-05-21 07:25:00|12843|12833|12843|12833|12846|12836|12841|12831|1103
1716276600000|2024-05-21 07:30:00|12844|12834|12842|12832|12845|12835|12841|12831|706
1716276900000|2024-05-21 07:35:00|12843|12833|12840|12830|12845|12835|12840|12830|645
1716277200000|2024-05-21 07:40:00|12841|12831|12840|12830|12844|12834|12839|12829|1013
1716277500000|2024-05-21 07:45:00|12841|12831|12841|12831|12841|12831|12839|12829|1499
1716277800000|2024-05-21 07:50:00|12840|12830|12835|12825|12842|12832|12834|12824|935
1716278100000|2024-05-21 07:55:00|12836|12826|12832|12822|12836|12826|12832|12822|864
1716278400000|2024-05-21 08:00:00|12833|12823|12834|12823|12836|12825|12833|12822|524
1716278700000|2024-05-21 08:05:00|12833|12822|12833|12822|12836|12825|12830|12819|689
1716279000000|2024-05-21 08:10:00|12834|12823|12832|12820|12834|12823|12831|12820|1378
1716279300000|2024-05-21 08:15:00|12833|12821|12841|12830|12843|12832|12832|12821|505
1716279600000|2024-05-21 08:20:00|12842|12831|12840|12829|12842|12831|12834|12823|896
1716279900000|2024-05-21 08:25:00|12841|12830|12836|12824|12843|12832|12836|12824|695
1716280200000|2024-05-21 08:30:00|12842.5|12825|12842.6|12818.6|12842.9|12825|12841.6|12817.6|0
1716280500000|2024-05-21 08:35:00|12842.8|12818.8|12842.6|12818.6|12843.1|12819.1|12841.9|12817.9|227
1716280800000|2024-05-21 08:40:00|12842.4|12818.4|12840.5|12816.5|12842.4|12818.4|12840.5|12816.5|0
1716281100000|2024-05-21 08:45:00|12840.6|12816.6|12842.6|12818.6|12842.6|12818.6|12840.5|12816.5|0
1716281400000|2024-05-21 08:50:00|12842.2|12818.2|12842.3|12818.3|12842.8|12818.8|12841.6|12817.6|0
1716281700000|2024-05-21 08:55:00|12842.1|12818.1|12842.9|12818.9|12843.2|12819.2|12841.9|12817.9|0
1716282000000|2024-05-21 09:00:00|12839|12828|12831|12819|12839|12828|12830|12819|248
1716282300000|2024-05-21 09:05:00|12832|12820|12835|12824|12835|12824|12831|12820|44
1716282600000|2024-05-21 09:10:00|12836|12825|12836|12825|12837|12825|12833|12822|99
1716282900000|2024-05-21 09:15:00|12835|12823|12833|12822|12836|12825|12832|12821|383
1716283200000|2024-05-21 09:20:00|12834|12823|12837|12825|12838|12827|12833|12823|302
1716283500000|2024-05-21 09:25:00|12836|12826|12833|12822|12836|12826|12833|12822|224
1716283800000|2024-05-21 09:30:00|12834|12821|12833|12822|12834|12822|12832|12820|42
1716284100000|2024-05-21 09:35:00|12834|12823|12832|12821|12835|12824|12832|12821|114
1716284400000|2024-05-21 09:40:00|12833|12822|12833|12821|12834|12822|12831|12820|52
1716284700000|2024-05-21 09:45:00|12832|12820|12831|12820|12833|12822|12830|12819|161
1716285000000|2024-05-21 09:50:00|12832|12821|12831|12820|12832|12821|12831|12820|5
1716285300000|2024-05-21 09:55:00|12832|12821|12832|12821|12833|12822|12832|12821|4
1716285600000|2024-05-21 10:00:00|12833|12822|12835|12824|12835|12824|12833|12821|96
1716285900000|2024-05-21 10:05:00|12834|12823|12832|12821|12835|12823|12832|12821|2
1716286200000|2024-05-21 10:10:00|12833|12822|12834|12823|12835|12824|12833|12821|10
1716286500000|2024-05-21 10:15:00|12835|12824|12836|12825|12836|12825|12835|12824|13
1716286800000|2024-05-21 10:20:00|12837|12827|12838|12827|12838|12827|12836|12827|45
1716287100000|2024-05-21 10:25:00|12837|12826|12838|12827|12839|12827|12837|12826|41
1716287400000|2024-05-21 10:30:00|12839|12828|12841|12830|12841|12830|12839|12828|40
1716287700000|2024-05-21 10:35:00|12842|12831|12841|12829|12842|12831|12840|12829|18
1716288000000|2024-05-21 10:40:00|12842|12830|12841|12829|12843|12832|12840|12829|46
1716288300000|2024-05-21 10:45:00|12840|12830|12841|12830|12841|12830|12840|12829|16
1716288600000|2024-05-21 10:50:00|12842|12829|12842|12830|12842|12831|12841|12829|2
1716288900000|2024-05-21 10:55:00|12841|12831|12844|12832|12844|12832|12841|12831|31
1716289200000|2024-05-21 11:00:00|12845|12833|12842|12831|12846|12835|12842|12831|67
1716289500000|2024-05-21 11:05:00|12843|12832|12841|12830|12843|12832|12841|12830|18
1716289800000|2024-05-21 11:10:00|12842|12831|12842|12830|12842|12831|12842|12830|21
1716290100000|2024-05-21 11:15:00|12841|12829|12842|12831|12842|12831|12840|12829|49
1716290400000|2024-05-21 11:20:00|12841|12830|12840|12829|12841|12830|12839|12828|9
1716290700000|2024-05-21 11:25:00|12841|12830|12844|12833|12844|12833|12841|12830|34
1716291000000|2024-05-21 11:30:00|12845|12834|12844|12833|12845|12834|12842|12831|101
1716291300000|2024-05-21 11:35:00|12845|12834|12844|12833|12845|12834|12844|12833|19
1716291600000|2024-05-21 11:40:00|12845|12834|12845|12833|12845|12834|12844|12833|23
1716291900000|2024-05-21 11:45:00|12844|12834|12842|12831|12846|12835|12842|12831|70
1716292200000|2024-05-21 11:50:00|12841|12830|12843|12832|12845|12834|12841|12830|112
1716292500000|2024-05-21 11:55:00|12842|12831|12841|12830|12843|12831|12841|12830|19
1716292800000|2024-05-21 12:00:00|12842|12831|12839|12828|12842|12831|12838|12827|59
1716293100000|2024-05-21 12:05:00|12840|12827|12838|12827|12840|12828|12837|12826|85
1716293400000|2024-05-21 12:10:00|12839|12828|12841|12829|12841|12830|12839|12827|66
1716293700000|2024-05-21 12:15:00|12840|12830|12842|12831|12842|12831|12840|12829|35
1716294000000|2024-05-21 12:20:00|12841|12830|12843|12832|12843|12832|12840|12829|34
1716294300000|2024-05-21 12:25:00|12842|12831|12839|12828|12842|12831|12838|12827|66
1716294600000|2024-05-21 12:30:00|12838|12827|12840|12829|12843|12832|12838|12827|53
1716294900000|2024-05-21 12:35:00|12839|12828|12838|12827|12841|12829|12838|12827|48
1716295200000|2024-05-21 12:40:00|12839|12828|12837|12826|12840|12828|12837|12826|118
1716295500000|2024-05-21 12:45:00|12838|12827|12839|12828|12839|12828|12837|12826|28
1716295800000|2024-05-21 12:50:00|12838|12827|12841|12830|12841|12830|12838|12827|38
1716296100000|2024-05-21 12:55:00|12840|12829|12840|12828|12843|12832|12839|12828|32
1716296400000|2024-05-21 13:00:00|12836|12829|12831|12820|12837|12829|12825|12814|1430
1716296700000|2024-05-21 13:05:00|12832|12821|12837|12825|12839|12828|12829|12818|129
1716297000000|2024-05-21 13:10:00|12836|12824|12831|12820|12836|12825|12830|12819|64
1716297300000|2024-05-21 13:15:00|12830|12819|12832|12821|12835|12824|12830|12819|120
1716297600000|2024-05-21 13:20:00|12833|12822|12836|12825|12837|12826|12832|12821|68
1716297900000|2024-05-21 13:25:00|12837|12826|12842|12830|12842|12830|12836|12825|192
1716298200000|2024-05-21 13:30:00|12843|12831|12854|12843|12859|12848|12841|12830|1591
1716298500000|2024-05-21 13:35:00|12855|12844|12850|12839|12855|12844|12848|12837|583
1716298800000|2024-05-21 13:40:00|12851|12840|12855|12844|12858|12846|12849|12838|764
1716299100000|2024-05-21 13:45:00|12854|12843|12851|12840|12858|12847|12851|12839|305
1716299400000|2024-05-21 13:50:00|12850|12839|12850|12839|12852|12841|12848|12837|432
1716299700000|2024-05-21 13:55:00|12851|12840|12848|12837|12851|12840|12847|12836|485
1716300000000|2024-05-21 14:00:00|12849|12838|12846|12835|12849|12838|12844|12833|457
1716300300000|2024-05-21 14:05:00|12845|12834|12855|12844|12855|12844|12845|12834|226
1716300600000|2024-05-21 14:10:00|12856|12845|12857|12846|12859|12848|12854|12843|281
1716300900000|2024-05-21 14:15:00|12858|12847|12855|12844|12861|12849|12855|12844|341
1716301200000|2024-05-21 14:20:00|12856|12845|12851|12840|12856|12845|12851|12840|169
1716301500000|2024-05-21 14:25:00|12852|12841|12854|12843|12856|12845|12849|12838|739
1716301800000|2024-05-21 14:30:00|12855|12844|12843|12832|12855|12844|12842|12831|473
1716302100000|2024-05-21 14:35:00|12844|12833|12846|12835|12848|12837|12842|12831|374
1716302400000|2024-05-21 14:40:00|12845|12834|12843|12832|12847|12835|12841|12830|281
1716302700000|2024-05-21 14:45:00|12842|12831|12842|12830|12844|12832|12841|12830|239
1716303000000|2024-05-21 14:50:00|12841|12831|12841|12830|12844|12833|12839|12828|656
1716303300000|2024-05-21 14:55:00|12842|12831|12841|12830|12842|12831|12841|12829|183
1716303600000|2024-05-21 15:00:00|12842|12829|12844|12833|12844|12833|12838|12827|353
1716303900000|2024-05-21 15:05:00|12843|12832|12843|12832|12845|12834|12842|12831|244
1716304200000|2024-05-21 15:10:00|12844|12833|12841|12830|12844|12833|12841|12830|222
1716304500000|2024-05-21 15:15:00|12842|12831|12842|12831|12843|12832|12841|12830|134
1716304800000|2024-05-21 15:20:00|12843|12832|12841|12830|12844|12833|12840|12829|188
1716305100000|2024-05-21 15:25:00|12840|12829|12838|12827|12840|12830|12838|12827|359
1716305400000|2024-05-21 15:30:00|12839|12826|12835|12824|12839|12827|12834|12823|246
1716305700000|2024-05-21 15:35:00|12836|12825|12835|12824|12836|12825|12835|12823|152
1716306000000|2024-05-21 15:40:00|12836|12825|12834|12823|12836|12825|12834|12823|147
1716306300000|2024-05-21 15:45:00|12835|12824|12834|12823|12837|12826|12834|12823|298
1716306600000|2024-05-21 15:50:00|12835|12824|12834|12823|12835|12824|12833|12821|383
1716306900000|2024-05-21 15:55:00|12833|12822|12832|12820|12833|12822|12831|12820|429
1716307200000|2024-05-21 16:00:00|12831|12819|12832|12821|12832|12821|12830|12819|146
1716307500000|2024-05-21 16:05:00|12833|12822|12831|12820|12833|12822|12831|12820|170
1716307800000|2024-05-21 16:10:00|12832|12821|12833|12822|12836|12825|12831|12819|324
1716308100000|2024-05-21 16:15:00|12834|12823|12831|12820|12834|12823|12831|12820|149
1716308400000|2024-05-21 16:20:00|12830|12819|12830|12819|12830|12819|12829|12818|106
1716308700000|2024-05-21 16:25:00|12829|12818|12832|12821|12833|12822|12829|12818|105
1716309000000|2024-05-21 16:30:00|12833|12822|12832|12821|12834|12823|12832|12821|58
1716309300000|2024-05-21 16:35:00|12833|12822|12833|12822|12833|12822|12833|12822|32
1716309600000|2024-05-21 16:40:00|12834|12823|12835|12824|12835|12824|12832|12821|93
1716309900000|2024-05-21 16:45:00|12834|12823|12836|12825|12836|12825|12834|12823|39
1716310200000|2024-05-21 16:50:00|12835|12824|12833|12821|12836|12824|12833|12821|18
1716310500000|2024-05-21 16:55:00|12832|12820|12829|12818|12832|12820|12829|12818|105
1716310800000|2024-05-21 17:00:00|12830|12819|12830|12819|12831|12820|12830|12819|30
1716311100000|2024-05-21 17:05:00|12829|12818|12829|12818|12830|12818|12829|12818|35
1716311400000|2024-05-21 17:10:00|12828|12817|12827|12816|12828|12818|12826|12815|172
1716311700000|2024-05-21 17:15:00|12826|12815|12826|12815|12827|12816|12826|12815|102
1716312000000|2024-05-21 17:20:00|12825|12814|12826|12815|12827|12816|12825|12814|149
1716312300000|2024-05-21 17:25:00|12825|12814|12827|12816|12827|12816|12825|12814|57
1716312600000|2024-05-21 17:30:00|12828|12817|12828|12817|12828|12817|12827|12816|51
1716312900000|2024-05-21 17:35:00|12829|12818|12830|12819|12830|12819|12829|12818|95
1716313200000|2024-05-21 17:40:00|12829|12818|12829|12818|12830|12819|12829|12818|54
1716313500000|2024-05-21 17:45:00|12830|12819|12830|12819|12830|12819|12828|12817|63
1716313800000|2024-05-21 17:50:00|12829|12818|12830|12819|12830|12819|12829|12818|16
1716314100000|2024-05-21 17:55:00|12831|12820|12832|12821|12832|12821|12831|12819|54
1716314400000|2024-05-21 18:00:00|12831|12820|12831|12820|12832|12821|12830|12819|109
1716314700000|2024-05-21 18:05:00|12832|12821|12832|12821|12833|12822|12830|12819|117
1716315000000|2024-05-21 18:10:00|12831|12820|12831|12820|12833|12822|12831|12820|42
1716315300000|2024-05-21 18:15:00|12832|12821|12832|12821|12832|12821|12832|12821|32
1716315600000|2024-05-21 18:20:00|12833|12822|12833|12822|12833|12822|12833|12822|20
1716315900000|2024-05-21 18:25:00|12832|12821|12832|12821|12832|12821|12831|12820|40
1716316200000|2024-05-21 18:30:00|12833|12822|12833|12821|12833|12822|12832|12821|12
1716316500000|2024-05-21 18:35:00|12832|12822|12834|12823|12834|12823|12832|12821|55
1716316800000|2024-05-21 18:40:00|12833|12822|12833|12821|12834|12823|12832|12821|89
1716317100000|2024-05-21 18:45:00|12832|12822|12832|12821|12833|12822|12832|12821|39
1716317400000|2024-05-21 18:50:00|12831|12820|12832|12821|12833|12822|12831|12820|84
1716317700000|2024-05-21 18:55:00|12833|12822|12834|12823|12835|12824|12832|12821|88
1716318000000|2024-05-21 19:00:00|12833|12822|12833|12822|12833|12822|12833|12822|7
1716318300000|2024-05-21 19:05:00|12834|12823|12835|12824|12835|12824|12834|12823|33
1716318600000|2024-05-21 19:10:00|12834|12823|12834|12822|12835|12824|12834|12822|27
1716318900000|2024-05-21 19:15:00|12833|12823|12833|12822|12833|12823|12833|12822|33
1716319200000|2024-05-21 19:20:00|12832|12821|12833|12822|12834|12823|12832|12821|85
1716319500000|2024-05-21 19:25:00|12834|12823|12833|12822|12834|12823|12833|12822|23
1716319800000|2024-05-21 19:30:00|12834|12823|12835|12824|12835|12824|12834|12823|41
1716320100000|2024-05-21 19:35:00|12836|12825|12835|12824|12836|12825|12835|12824|42
1716320400000|2024-05-21 19:40:00|12836|12825|12835.5|12825.5|12836|12825.5|12835.5|12825|45
1716320700000|2024-05-21 19:45:00|||||||||10
1716321000000|2024-05-21 19:50:00|12836.5|12826.5|12837.5|12827.5|12837.5|12827.5|12836.5|12826.5|44
1716321300000|2024-05-21 19:55:00|12838|12828|12834.5|12824.5|12838.5|12828.5|12832|12822|322
1716321600000|2024-05-21 20:00:00|12834|12824|12832|12822|12834|12824|12831.5|12821.5|29
1716321900000|2024-05-21 20:05:00|12831.5|12821.5|12832.5|12822.5|12832.5|12822.5|12831.5|12821.5|29
1716322200000|2024-05-21 20:10:00|12832|12822|12831.5|12821.5|12832|12822|12831.5|12821.5|14
1716322500000|2024-05-21 20:15:00|12832|12822|12831.5|12821.5|12832.5|12822.5|12831.5|12821.5|7
1716322800000|2024-05-21 20:20:00|12832.5|12822.5|12832.5|12822.5|12832.5|12822.5|12832.5|12822.5|24
1716323100000|2024-05-21 20:25:00|12833|12823|12833|12823|12833|12823|12833|12823|21
1716323400000|2024-05-21 20:30:00|12832.5|12822.5|12833.5|12823.5|12833.5|12823.5|12832.5|12822.5|14
1716323700000|2024-05-21 20:35:00|||||||||8
1716324000000|2024-05-21 20:40:00|12834|12824|12835|12825|12835.5|12825.5|12834|12824|59
1716324300000|2024-05-21 20:45:00|12834.5|12824.5|12834.5|12824.5|12834.5|12824.5|12834.5|12824.5|2
1716324600000|2024-05-21 20:50:00|12835|12825|12835|12825|12835|12825|12834.5|12824.5|4
1716324900000|2024-05-21 20:55:00|12835.5|12825.5|12834.5|12824.5|12835.5|12825.5|12834.5|12824.5|29
1716325200000|2024-05-21 21:00:00|12835|12825|12835|12825|12836|12826|12832.5|12822.5|1
1716325500000|2024-05-21 21:05:00|12832.5|12822.5|12832|12822|12832.5|12822.5|12832|12822|2
1716326100000|2024-05-21 21:15:00|12839.2|12815.2|12838.5|12814.5|12839.2|12815.2|12838.5|12814.5|0
1716326400000|2024-05-21 21:20:00|12838.8|12814.8|12839|12815|12839|12815|12838.8|12814.8|0
1716326700000|2024-05-21 21:25:00|12839.1|12815.1|12839|12815|12839.1|12815.1|12839|12815|0
1716327300000|2024-05-21 21:35:00|12838.9|12814.9|12838.8|12814.8|12838.9|12814.9|12838.8|12814.8|0
1716327600000|2024-05-21 21:40:00|12838.9|12814.9|12838.7|12814.7|12839|12815|12838.7|12814.7|0
1716327900000|2024-05-21 21:45:00|12838.8|12814.8|12838.8|12814.8|12839|12815|12838.7|12814.7|0
1716328200000|2024-05-21 21:50:00|12838.9|12814.9|12838.8|12814.8|12839|12815|12838.8|12814.8|0
1716328500000|2024-05-21 21:55:00|12838.9|12814.9|12838.8|12814.8|12838.9|12814.9|12838.8|12814.8|0
1716328800000|2024-05-21 22:00:00|12838|12814|12839.7|12815.7|12840|12816|12837.5|12813.5|0
1716329100000|2024-05-21 22:05:00|12840.1|12816.1|12839.7|12815.7|12840.1|12816.1|12839.7|12815.7|0
1716329400000|2024-05-21 22:10:00|12840.1|12816.1|12840.1|12816.1|12840.1|12816.1|12839.7|12815.7|0
1716329700000|2024-05-21 22:15:00|12840.5|12816.5|12840.1|12816.1|12840.5|12816.5|12840.1|12816.1|0
1716330000000|2024-05-21 22:20:00|12840.3|12816.3|12841.3|12817.3|12841.7|12817.7|12840.3|12816.3|0
1716330300000|2024-05-21 22:25:00|12841.6|12817.6|12841.3|12817.3|12841.7|12817.7|12841.3|12817.3|0
1716330600000|2024-05-21 22:30:00|12840.9|12816.9|12841.7|12817.7|12842.1|12818.1|12840.9|12816.9|0
1716330900000|2024-05-21 22:35:00|12842|12818|12842.1|12818.1|12842.5|12818.5|12841.7|12817.7|0
1716331200000|2024-05-21 22:40:00|12842.4|12818.4|12842.5|12818.5|12843.7|12819.7|12842.1|12818.1|0
1716331500000|2024-05-21 22:45:00|12842.1|12818.1|12842.9|12818.9|12842.9|12818.9|12842.1|12818.1|0
1716331800000|2024-05-21 22:50:00|12843|12819|12843.3|12819.3|12843.3|12819.3|12842.9|12818.9|0
1716332100000|2024-05-21 22:55:00|12842.9|12818.9|12842.9|12818.9|12842.9|12818.9|12842.9|12818.9|0
1716332400000|2024-05-21 23:00:00|12843.2|12819.2|12842.9|12818.9|12843.3|12819.3|12842.9|12818.9|0
1716332700000|2024-05-21 23:05:00|12843|12819|12843.7|12819.7|12843.7|12819.7|12842.9|12818.9|0
1716333300000|2024-05-21 23:15:00|12844|12820|12844.1|12820.1|12844.1|12820.1|12843.7|12819.7|0
1716333600000|2024-05-21 23:20:00|12843.7|12819.7|12844.1|12820.1|12844.1|12820.1|12843.7|12819.7|0
1716333900000|2024-05-21 23:25:00|12844.4|12820.4|12844.8|12820.8|12844.8|12820.8|12844.4|12820.4|0
1716334200000|2024-05-21 23:30:00|12844.4|12820.4|12844.8|12820.8|12844.8|12820.8|12844.4|12820.4|0
1716334500000|2024-05-21 23:35:00|12844.4|12820.4|12844|12820|12844.4|12820.4|12844|12820|0
1716334800000|2024-05-21 23:40:00|12844.3|12820.3|12843.4|12819.4|12844.4|12820.4|12843.2|12819.2|0
1716335100000|2024-05-21 23:45:00|12843.6|12819.6|12844|12820|12844|12820|12843.2|12819.2|0
1716335400000|2024-05-21 23:50:00|12844.3|12820.3|12844.4|12820.4|12844.4|12820.4|12844|12820|0
1716335700000|2024-05-21 23:55:00|12844.7|12820.7|12844|12820|12844.8|12820.8|12844|12820|0
1716336000000|2024-05-22 00:00:00|12843.6|12819.6|12843.2|12819.2|12844|12820|12843.2|12819.2|0
1716336300000|2024-05-22 00:05:00|12843.5|12819.5|12841.9|12817.9|12843.6|12819.6|12841.5|12817.5|0
1716336600000|2024-05-22 00:10:00|12842.3|12818.3|12841.7|12817.7|12842.7|12818.7|12841.5|12817.5|0
1716336900000|2024-05-22 00:15:00|12841.9|12817.9|12842.2|12818.2|12842.6|12818.6|12841.1|12817.1|0
1716337200000|2024-05-22 00:20:00|12842.4|12818.4|12843.3|12819.3|12843.3|12819.3|12842.2|12818.2|0
1716337500000|2024-05-22 00:25:00|12843.6|12819.6|12844.4|12820.4|12845.1|12821.1|12843.3|12819.3|0
1716337800000|2024-05-22 00:30:00|12844.8|12820.8|12844.2|12820.2|12845.3|12821.3|12844.2|12820.2|0
1716338100000|2024-05-22 00:35:00|12843.9|12819.9|12843.7|12819.7|12844.2|12820.2|12843.7|12819.7|0
1716338700000|2024-05-22 00:45:00|12844|12820|12843.7|12819.7|12844.4|12820.4|12843.3|12819.3|0
1716339000000|2024-05-22 00:50:00|12843.3|12819.3|12842.4|12818.4|12843.3|12819.3|12842.4|12818.4|0
1716339300000|2024-05-22 00:55:00|12842.1|12818.1|12842.4|12818.4|12842.8|12818.8|12842.1|12818.1|0
1716339600000|2024-05-22 01:00:00|12834|12824|12829.5|12819.5|12839.5|12829.5|12825.5|12815.5|1195
1716339900000|2024-05-22 01:05:00|12829|12819|12832.5|12822.5|12834.5|12824.5|12826.5|12816.5|594
1716340200000|2024-05-22 01:10:00|12833|12823|12833.5|12823.5|12835.5|12825.5|12832.5|12822.5|226
1716340500000|2024-05-22 01:15:00|12835.5|12825.5|12828.6|12818.6|12839.5|12829.5|12824.1|12814.1|1051
1716340800000|2024-05-22 01:20:00|12828.1|12818.1|12834.1|12824.1|12834.1|12824.1|12813.1|12803.1|1358
1716341100000|2024-05-22 01:25:00|12833.6|12823.6|12837.1|12827.1|12844.6|12834.6|12832.1|12822.1|1341
1716341400000|2024-05-22 01:30:00|12836.6|12826.6|12824.1|12814.1|12838.1|12828.1|12818.1|12808.1|7734
1716341700000|2024-05-22 01:35:00|12824.6|12814.6|12804.6|12794.6|12827.1|12817.1|12800.1|12790.1|5512
1716342000000|2024-05-22 01:40:00|12804.1|12794.1|12798.1|12788.1|12805.6|12795.6|12787.1|12777.1|6764
1716342300000|2024-05-22 01:45:00|12798.6|12788.6|12824.6|12814.6|12826.6|12816.6|12789.6|12779.6|6451
1716342600000|2024-05-22 01:50:00|12823.6|12813.6|12833.6|12823.6|12842.6|12832.6|12821.6|12811.6|4299
1716342900000|2024-05-22 01:55:00|12832.6|12822.6|12845.6|12835.6|12850.6|12840.6|12830.6|12820.6|2069
1716343200000|2024-05-22 02:00:00|12844.6|12834.6|12868.6|12858.6|12873.6|12863.6|12840.6|12830.6|4428
1716343500000|2024-05-22 02:05:00|12867.6|12857.6|12874.6|12864.6|12878.6|12868.6|12854.6|12844.6|3954
1716343800000|2024-05-22 02:10:00|12873.6|12863.6|12864.6|12854.6|12882.6|12872.6|12861.6|12851.6|3295
1716344100000|2024-05-22 02:15:00|12863.6|12853.6|12859.6|12849.6|12866.6|12856.6|12854.6|12844.6|1549
1716344400000|2024-05-22 02:20:00|12860.6|12850.6|12851.6|12841.6|12862.6|12852.6|12849.6|12839.6|1654
1716344700000|2024-05-22 02:25:00|12850.6|12840.6|12852.6|12842.6|12863.6|12853.6|12850.6|12840.6|1448
1716345000000|2024-05-22 02:30:00|12853.6|12843.6|12873.6|12863.6|12874.6|12864.6|12846.6|12836.6|2510
1716345300000|2024-05-22 02:35:00|12872.6|12862.6|12852.6|12842.6|12873.6|12863.6|12852.6|12842.6|1661
1716345600000|2024-05-22 02:40:00|12851.6|12841.6|12850.6|12840.6|12863.6|12853.6|12845.6|12835.6|1795
1716345900000|2024-05-22 02:45:00|12851.6|12841.6|12827.6|12817.6|12854.6|12844.6|12814.6|12804.6|3499
1716346200000|2024-05-22 02:50:00|12828.6|12818.6|12830.6|12820.6|12835.6|12825.6|12823.6|12813.6|1855
1716346500000|2024-05-22 02:55:00|12831.6|12821.6|12843.6|12833.6|12846.6|12836.6|12829.6|12819.6|1434
1716346800000|2024-05-22 03:00:00|12842.6|12832.6|12845.6|12835.6|12852.6|12842.6|12841.6|12831.6|1724
1716347100000|2024-05-22 03:05:00|12846.6|12836.6|12843.6|12833.6|12847.6|12837.6|12836.6|12826.6|1600
1716347400000|2024-05-22 03:10:00|12842.6|12832.6|12844.6|12834.6|12852.6|12842.6|12842.6|12832.6|1968
1716347700000|2024-05-22 03:15:00|12845.6|12835.6|12833.6|12823.6|12849.6|12839.6|12833.6|12823.6|1272
1716348000000|2024-05-22 03:20:00|12834.6|12824.6|12833.6|12823.6|12838.6|12828.6|12828.6|12818.6|802
1716348300000|2024-05-22 03:25:00|12834.6|12824.6|12828.6|12818.6|12835.6|12825.6|12828.6|12818.6|691
1716348600000|2024-05-22 03:30:00|12829.6|12819.6|12834.6|12824.6|12836.6|12826.6|12829.6|12819.6|450
1716348900000|2024-05-22 03:35:00|12835.6|12825.6|12836.6|12826.6|12837.6|12827.6|12833.6|12823.6|293
1716349200000|2024-05-22 03:40:00|12835.6|12825.6|12837.6|12827.6|12839.6|12829.6|12835.6|12825.6|312
1716349500000|2024-05-22 03:45:00|12838.6|12828.6|12836.6|12826.6|12838.6|12828.6|12834.6|12824.6|300
1716349800000|2024-05-22 03:50:00|12835.6|12825.6|12832.6|12822.6|12837.6|12827.6|12831.6|12821.6|546
1716350100000|2024-05-22 03:55:00|12833.6|12823.6|12834.6|12824.6|12835.6|12825.6|12832.6|12822.6|574
1716350400000|2024-05-22 04:00:00|12833.6|12823.6|12835.6|12825.6|12837.6|12827.6|12833.6|12823.6|364
1716350700000|2024-05-22 04:05:00|12834.6|12824.6|12837.6|12827.6|12838.6|12828.6|12834.6|12824.6|283
1716351000000|2024-05-22 04:10:00|12838.6|12828.6|12834.6|12824.6|12838.6|12828.6|12834.6|12824.6|294
1716351300000|2024-05-22 04:15:00|12833.6|12823.6|12836.6|12826.6|12837.6|12827.6|12832.6|12822.6|309
1716351600000|2024-05-22 04:20:00|12835.6|12825.6|12841.6|12831.6|12841.6|12831.6|12835.6|12825.6|327
1716351900000|2024-05-22 04:25:00|12842.6|12832.6|12840.6|12830.6|12842.6|12832.6|12839.6|12829.6|315
1716352200000|2024-05-22 04:30:00|12841.6|12831.6|12839.6|12829.6|12841.6|12831.6|12837.6|12827.6|275
1716352500000|2024-05-22 04:35:00|12838.6|12828.6|12833.6|12823.6|12840.6|12830.6|12833.6|12823.6|414
1716352800000|2024-05-22 04:40:00|12834.6|12824.6|12836.6|12826.6|12837.6|12827.6|12834.6|12824.6|286
1716353100000|2024-05-22 04:45:00|12835.6|12825.6|12835.6|12825.6|12837.6|12827.6|12835.6|12825.6|237
1716353400000|2024-05-22 04:50:00|12834.6|12824.6|12837.6|12827.6|12838.6|12828.6|12834.6|12824.6|271
1716353700000|2024-05-22 04:55:00|12836.6|12826.6|12831.6|12821.6|12837.6|12827.6|12831.6|12821.6|360
1716354000000|2024-05-22 05:00:00|12832.6|12822.6|12839.6|12829.6|12840.6|12830.6|12825.6|12815.6|4415
1716354300000|2024-05-22 05:05:00|12840.6|12830.6|12847.6|12837.6|12847.6|12837.6|12835.6|12825.6|3290
1716354600000|2024-05-22 05:10:00|12846.6|12836.6|12864.6|12854.6|12865.6|12855.6|12846.6|12836.6|3968
1716354900000|2024-05-22 05:15:00|12865.6|12855.6|12880.6|12870.6|12887.6|12877.6|12863.6|12853.6|5659
1716355200000|2024-05-22 05:20:00|12879.6|12869.6|12874.6|12864.6|12879.6|12869.6|12870.6|12860.6|1801
1716355500000|2024-05-22 05:25:00|12875.6|12865.6|12863.6|12853.6|12876.6|12866.6|12858.6|12848.6|1692
1716355800000|2024-05-22 05:30:00|12864.6|12854.6|12864.6|12854.6|12867.6|12857.6|12855.6|12845.6|1762
1716356100000|2024-05-22 05:35:00|12863.6|12853.6|12849.6|12839.6|12867.6|12857.6|12843.6|12833.6|2532
1716356400000|2024-05-22 05:40:00|12848.6|12838.6|12854.6|12844.6|12857.6|12847.6|12846.6|12836.6|1186
1716356700000|2024-05-22 05:45:00|12853.6|12843.6|12864.6|12854.6|12865.6|12855.6|12853.6|12843.6|1513
1716357000000|2024-05-22 05:50:00|12865.6|12855.6|12866.6|12856.6|12871.6|12861.6|12863.6|12853.6|1997
1716357300000|2024-05-22 05:55:00|12867.6|12857.6|12872.6|12862.6|12874.6|12864.6|12866.6|12856.6|1572
1716357600000|2024-05-22 06:00:00|12873.6|12863.6|12872.6|12862.6|12881.6|12871.6|12868.6|12858.6|3839
1716357900000|2024-05-22 06:05:00|12871.6|12861.6|12865.6|12855.6|12872.6|12862.6|12860.6|12850.6|1800
1716358200000|2024-05-22 06:10:00|12866.6|12856.6|12872.6|12862.6|12875.6|12865.6|12866.6|12856.6|2253
1716358500000|2024-05-22 06:15:00|12873.6|12863.6|12876.6|12866.6|12878.6|12868.6|12867.6|12857.6|1644
1716358800000|2024-05-22 06:20:00|12875.6|12865.6|12876.6|12866.6|12883.6|12873.6|12872.6|12862.6|2197
1716359100000|2024-05-22 06:25:00|12875.6|12865.6|12862.6|12852.6|12881.6|12871.6|12861.6|12851.6|1762
1716359400000|2024-05-22 06:30:00|12863.6|12853.6|12857.6|12847.6|12868.6|12858.6|12855.6|12845.6|1914
1716359700000|2024-05-22 06:35:00|12856.6|12846.6|12860.6|12850.6|12860.6|12850.6|12851.6|12841.6|2201
1716360000000|2024-05-22 06:40:00|12859.6|12849.6|12858.6|12848.6|12863.6|12853.6|12856.6|12846.6|1998
1716360300000|2024-05-22 06:45:00|12859.6|12849.6|12855.6|12845.6|12859.6|12849.6|12851.6|12841.6|1365
1716360600000|2024-05-22 06:50:00|12854.6|12844.6|12852.6|12842.6|12856.6|12846.6|12849.6|12839.6|2449
1716360900000|2024-05-22 06:55:00|12853.6|12843.6|12848.6|12838.6|12853.6|12843.6|12844.6|12834.6|2723
1716361200000|2024-05-22 07:00:00|12847.6|12837.6|12851.6|12841.6|12853.6|12843.6|12847.6|12837.6|1419
1716361500000|2024-05-22 07:05:00|12850.6|12840.6|12849.6|12839.6|12851.6|12841.6|12846.6|12836.6|782
1716361800000|2024-05-22 07:10:00|12850.6|12840.6|12848.6|12838.6|12851.6|12841.6|12848.6|12838.6|616
1716362100000|2024-05-22 07:15:00|12847.6|12837.6|12850.6|12840.6|12851.6|12841.6|12846.6|12836.6|352
1716362400000|2024-05-22 07:20:00|12849.6|12839.6|12855.6|12845.6|12855.6|12845.6|12849.6|12839.6|907
1716362700000|2024-05-22 07:25:00|12854.6|12844.6|12854.6|12844.6|12855.6|12845.6|12852.6|12842.6|306
1716363000000|2024-05-22 07:30:00|12853.6|12843.6|12855.6|12845.6|12856.6|12846.6|12852.6|12842.6|414
1716363300000|2024-05-22 07:35:00|12856.6|12846.6|12855.6|12845.6|12856.6|12846.6|12853.6|12843.6|321
1716363600000|2024-05-22 07:40:00|12856.6|12846.6|12853.6|12843.6|12857.6|12847.6|12853.6|12843.6|751
1716363900000|2024-05-22 07:45:00|12854.6|12844.6|12851.6|12841.6|12854.6|12844.6|12850.6|12840.6|723
1716364200000|2024-05-22 07:50:00|12852.6|12842.6|12854.6|12844.6|12855.6|12845.6|12852.6|12842.6|301
1716364500000|2024-05-22 07:55:00|12853.6|12843.6|12853.6|12843.6|12854.6|12844.6|12851.6|12841.6|388
1716364800000|2024-05-22 08:00:00|12852.6|12842.6|12851.6|12840.6|12853.6|12842.6|12849.6|12838.6|400
1716365100000|2024-05-22 08:05:00|12850.6|12839.6|12850.6|12839.6|12851.6|12840.6|12849.6|12838.6|341
1716365400000|2024-05-22 08:10:00|12849.6|12838.6|12851.6|12840.6|12852.6|12841.6|12848.6|12837.6|442
1716365700000|2024-05-22 08:15:00|12850.6|12839.6|12850.6|12839.6|12850.6|12839.6|12850.6|12839.6|103
1716366000000|2024-05-22 08:20:00|12851.6|12840.6|12850.6|12839.6|12851.6|12840.6|12850.6|12839.6|118
1716366300000|2024-05-22 08:25:00|12851.6|12840.6|12851.6|12839.6|12851.6|12840.6|12849.6|12838.6|356
1716366600000|2024-05-22 08:30:00|12857.4|12833.4|12856.6|12832.6|12857.7|12833.7|12856.2|12832.2|0
1716366900000|2024-05-22 08:35:00|12856.5|12832.5|12856.5|12832.5|12857.3|12833.3|12856.3|12832.3|86
1716367200000|2024-05-22 08:40:00|12856.3|12832.3|12856.2|12832.2|12856.9|12832.9|12856.2|12832.2|0
1716367500000|2024-05-22 08:45:00|12856|12832|12857.4|12833.4|12857.4|12833.4|12856|12832|0
1716367800000|2024-05-22 08:50:00|12856.8|12832.8|12855.6|12831.6|12857.4|12833.4|12855.5|12831.5|0
1716368100000|2024-05-22 08:55:00|12855.5|12831.5|12854.6|12830.6|12855.6|12831.6|12853|12829|0
1716368400000|2024-05-22 09:00:00|12855.6|12840.6|12849.6|12838.6|12855.6|12842.6|12849.6|12838.6|203
1716368700000|2024-05-22 09:05:00|12850.6|12837.6|12850.6|12839.6|12851.6|12840.6|12849.6|12837.6|185
1716369000000|2024-05-22 09:10:00|12849.6|12838.6|12845.6|12834.6|12849.6|12838.6|12845.6|12834.6|262
1716369300000|2024-05-22 09:15:00|12846.6|12835.6|12843.6|12832.6|12847.6|12836.6|12842.6|12831.6|157
1716369600000|2024-05-22 09:20:00|12842.6|12831.6|12839.6|12828.6|12845.6|12834.6|12839.6|12828.6|364
1716369900000|2024-05-22 09:25:00|12840.6|12829.6|12837.6|12826.6|12840.6|12829.6|12834.6|12823.6|397
1716370200000|2024-05-22 09:30:00|12838.6|12827.6|12834.6|12823.6|12838.6|12827.6|12834.6|12823.6|224
1716370500000|2024-05-22 09:35:00|12836.6|12824.6|12838.6|12827.6|12838.6|12827.6|12834.6|12823.6|170
1716370800000|2024-05-22 09:40:00|12839.6|12828.6|12839.6|12828.6|12839.6|12828.6|12838.6|12827.6|53
1716371100000|2024-05-22 09:45:00|12840.6|12829.6|12846.6|12835.6|12846.6|12835.6|12840.6|12829.6|127
1716371400000|2024-05-22 09:50:00|12847.6|12836.6|12845.6|12834.6|12847.6|12836.6|12844.6|12833.6|51
1716371700000|2024-05-22 09:55:00|12844.6|12833.6|12844.6|12833.6|12846.6|12835.6|12842.6|12831.6|156
1716372000000|2024-05-22 10:00:00|12843.6|12832.6|12846.6|12835.6|12847.6|12836.6|12842.6|12831.6|38
1716372300000|2024-05-22 10:05:00|12847.6|12836.6|12846.6|12834.6|12847.6|12836.6|12845.6|12834.6|5
1716372600000|2024-05-22 10:10:00|12845.6|12835.6|12845.6|12834.6|12846.6|12835.6|12844.6|12833.6|13
1716372900000|2024-05-22 10:15:00|12844.6|12833.6|12846.6|12834.6|12846.6|12835.6|12844.6|12833.6|13
1716373200000|2024-05-22 10:20:00|12845.6|12835.6|12844.6|12833.6|12846.6|12835.6|12844.6|12833.6|11
1716373500000|2024-05-22 10:25:00|12845.6|12832.6|12843.6|12831.6|12845.6|12833.6|12842.6|12831.6|62
1716373800000|2024-05-22 10:30:00|12842.6|12832.6|12840.6|12829.6|12846.6|12835.6|12836.6|12825.6|135
1716374100000|2024-05-22 10:35:00|12841.6|12830.6|12843.6|12831.6|12843.6|12832.6|12840.6|12829.6|70
1716374400000|2024-05-22 10:40:00|12842.6|12832.6|12844.6|12833.6|12844.6|12833.6|12842.6|12832.6|16
1716374700000|2024-05-22 10:45:00|12843.6|12832.6|12843.6|12831.6|12844.6|12833.6|12843.6|12831.6|3
1716375000000|2024-05-22 10:50:00|12844.6|12832.6|12844.6|12833.6|12845.6|12834.6|12844.6|12831.6|11
1716375300000|2024-05-22 10:55:00|12843.6|12832.6|12845.6|12834.6|12846.6|12835.6|12842.6|12831.6|14
1716375600000|2024-05-22 11:00:00|12846.6|12835.6|12847.6|12836.6|12847.6|12836.6|12845.6|12835.6|10
1716375900000|2024-05-22 11:05:00|12848.6|12837.6|12849.6|12838.6|12850.6|12839.6|12847.6|12836.6|140
1716376200000|2024-05-22 11:10:00|12848.6|12837.6|12844.6|12832.6|12848.6|12838.6|12843.6|12832.6|57
1716376500000|2024-05-22 11:15:00|12843.6|12833.6|12845.6|12833.6|12846.6|12834.6|12843.6|12833.6|10
1716376800000|2024-05-22 11:20:00|12846.6|12834.6|12845.6|12834.6|12846.6|12834.6|12843.6|12832.6|57
1716377100000|2024-05-22 11:25:00|12846.6|12835.6|12843.6|12832.6|12846.6|12835.6|12843.6|12832.6|1
1716377400000|2024-05-22 11:30:00|12842.6|12831.6|12841.6|12830.6|12843.6|12832.6|12841.6|12830.6|107
1716377700000|2024-05-22 11:35:00|12842.6|12831.6|12841.6|12829.6|12842.6|12831.6|12840.6|12829.6|66
1716378000000|2024-05-22 11:40:00|12840.6|12830.6|12839.6|12828.6|12841.6|12830.6|12839.6|12827.6|111
1716378300000|2024-05-22 11:45:00|12840.6|12829.6|12842.6|12830.6|12843.6|12831.6|12839.6|12829.6|50
1716378600000|2024-05-22 11:50:00|12841.6|12829.6|12839.6|12828.6|12842.6|12831.6|12838.6|12827.6|227
1716378900000|2024-05-22 11:55:00|12838.6|12827.6|12842.6|12831.6|12843.6|12832.6|12838.6|12826.6|109
1716379200000|2024-05-22 12:00:00|12841.6|12830.6|12842.6|12831.6|12845.6|12834.6|12841.6|12830.6|121
1716379500000|2024-05-22 12:05:00|12843.6|12832.6|12844.6|12833.6|12844.6|12833.6|12843.6|12831.6|42
1716379800000|2024-05-22 12:10:00|12843.6|12832.6|12843.6|12832.6|12843.6|12832.6|12842.6|12831.6|21
1716380100000|2024-05-22 12:15:00|12842.6|12831.6|12840.6|12829.6|12843.6|12832.6|12839.6|12828.6|69
1716380400000|2024-05-22 12:20:00|12839.6|12828.6|12841.6|12830.6|12842.6|12831.6|12839.6|12828.6|44
1716380700000|2024-05-22 12:25:00|12840.6|12829.6|12839.6|12827.6|12841.6|12830.6|12838.6|12827.6|254
1716381000000|2024-05-22 12:30:00|12838.6|12828.6|12835.6|12823.6|12839.6|12828.6|12834.6|12822.6|136
1716381300000|2024-05-22 12:35:00|12834.6|12822.6|12836.6|12825.6|12836.6|12825.6|12832.6|12821.6|48
1716381600000|2024-05-22 12:40:00|12835.6|12824.6|12836.6|12825.6|12837.6|12825.6|12834.6|12823.6|37
1716381900000|2024-05-22 12:45:00|12837.6|12824.6|12837.6|12825.6|12837.6|12826.6|12836.6|12824.6|2
1716382200000|2024-05-22 12:50:00|12836.6|12824.6|12835.6|12824.6|12836.6|12825.6|12834.6|12823.6|57
1716382500000|2024-05-22 12:55:00|12834.6|12823.6|12832.6|12820.6|12835.6|12824.6|12831.6|12820.6|38
1716382800000|2024-05-22 13:00:00|12831.6|12821.6|12832.6|12821.6|12833.6|12821.6|12829.6|12818.6|164
1716383100000|2024-05-22 13:05:00|12833.6|12820.6|12832.6|12821.6|12833.6|12822.6|12831.6|12820.6|39
1716383400000|2024-05-22 13:10:00|12831.6|12820.6|12831.6|12820.6|12833.6|12821.6|12831.6|12820.6|15
1716383700000|2024-05-22 13:15:00|12832.6|12821.6|12833.6|12822.6|12833.6|12822.6|12831.6|12821.6|60
1716384000000|2024-05-22 13:20:00|12832.6|12821.6|12834.6|12823.6|12834.6|12823.6|12832.6|12821.6|32
1716384300000|2024-05-22 13:25:00|12833.6|12822.6|12835.6|12824.6|12837.6|12826.6|12833.6|12822.6|111
1716384600000|2024-05-22 13:30:00|12836.6|12825.6|12835.6|12824.6|12836.6|12825.6|12828.6|12817.6|408
1716384900000|2024-05-22 13:35:00|12836.6|12825.6|12839.6|12828.6|12839.6|12828.6|12834.6|12823.6|239
1716385200000|2024-05-22 13:40:00|12840.6|12829.6|12831.6|12820.6|12842.6|12830.6|12831.6|12820.6|260
1716385500000|2024-05-22 13:45:00|12830.6|12819.6|12837.6|12826.6|12837.6|12826.6|12830.6|12819.6|149
1716385800000|2024-05-22 13:50:00|12838.6|12825.6|12837.6|12826.6|12841.6|12830.6|12835.6|12824.6|269
1716386100000|2024-05-22 13:55:00|12836.6|12825.6|12840.6|12829.6|12841.6|12830.6|12835.6|12824.6|155
1716386400000|2024-05-22 14:00:00|12839.6|12828.6|12833.6|12822.6|12842.6|12831.6|12833.6|12822.6|174
1716386700000|2024-05-22 14:05:00|12834.6|12823.6|12830.6|12819.6|12836.6|12825.6|12830.6|12819.6|314
1716387000000|2024-05-22 14:10:00|12831.6|12820.6|12830.6|12819.6|12832.6|12821.6|12830.6|12819.6|221
1716387300000|2024-05-22 14:15:00|12831.6|12820.6|12826.6|12815.6|12831.6|12820.6|12822.6|12811.6|446
1716387600000|2024-05-22 14:20:00|12825.6|12814.6|12820.6|12809.6|12826.6|12815.6|12818.6|12807.6|341
1716387900000|2024-05-22 14:25:00|12821.6|12810.6|12821.6|12810.6|12822.6|12811.6|12819.6|12808.6|255
1716388200000|2024-05-22 14:30:00|12820.6|12809.6|12819.6|12808.6|12820.6|12809.6|12817.6|12806.6|346
1716388500000|2024-05-22 14:35:00|12818.6|12807.6|12818.6|12807.6|12820.6|12809.6|12815.6|12804.6|370
1716388800000|2024-05-22 14:40:00|12817.6|12806.6|12815.6|12804.6|12818.6|12807.6|12814.6|12802.6|320
1716389100000|2024-05-22 14:45:00|12814.6|12803.6|12813.6|12802.6|12815.6|12804.6|12812.6|12801.6|387
1716389400000|2024-05-22 14:50:00|12814.6|12803.6|12810.6|12799.6|12814.6|12803.6|12810.6|12799.6|394
1716389700000|2024-05-22 14:55:00|12811.6|12800.6|12811.6|12800.6|12814.6|12803.6|12810.6|12799.6|273
1716390000000|2024-05-22 15:00:00|12810.6|12799.6|12814.6|12803.6|12815.6|12804.6|12810.6|12799.6|289
1716390300000|2024-05-22 15:05:00|12815.6|12804.6|12817.6|12806.6|12817.6|12806.6|12814.6|12803.6|201
1716390600000|2024-05-22 15:10:00|12816.6|12805.6|12818.6|12807.6|12819.6|12808.6|12816.6|12805.6|222
1716390900000|2024-05-22 15:15:00|12817.6|12806.6|12816.6|12805.6|12817.6|12806.6|12814.6|12803.6|214
1716391200000|2024-05-22 15:20:00|12815.6|12804.6|12813.6|12802.6|12817.6|12806.6|12812.6|12801.6|260
1716391500000|2024-05-22 15:25:00|12814.6|12803.6|12814.6|12803.6|12815.6|12804.6|12812.6|12801.6|182
1716391800000|2024-05-22 15:30:00|12813.6|12802.6|12816.6|12805.6|12816.6|12805.6|12812.6|12801.6|249
1716392100000|2024-05-22 15:35:00|12815.6|12804.6|12816.6|12805.6|12817.6|12806.6|12815.6|12804.6|152
1716392400000|2024-05-22 15:40:00|12817.6|12806.6|12817.6|12806.6|12818.6|12807.6|12816.6|12805.6|199
1716392700000|2024-05-22 15:45:00|12818.6|12805.6|12819.6|12808.6|12822.6|12811.6|12817.6|12805.6|234
1716393000000|2024-05-22 15:50:00|12818.6|12807.6|12815.6|12804.6|12818.6|12807.6|12815.6|12804.6|151
1716393300000|2024-05-22 15:55:00|12816.6|12805.6|12816.6|12805.6|12816.6|12805.6|12814.6|12803.6|159
1716393600000|2024-05-22 16:00:00|12815.6|12804.6|12818.6|12807.6|12819.6|12807.6|12815.6|12804.6|191
1716393900000|2024-05-22 16:05:00|12819.6|12808.6|12819.6|12808.6|12820.6|12809.6|12818.6|12807.6|87
1716394200000|2024-05-22 16:10:00|12820.6|12809.6|12819.6|12808.6|12821.6|12810.6|12819.6|12808.6|167
1716394500000|2024-05-22 16:15:00|12818.6|12807.6|12822.6|12811.6|12823.6|12812.6|12818.6|12807.6|87
1716394800000|2024-05-22 16:20:00|12823.6|12812.6|12823.6|12812.6|12824.6|12813.6|12823.6|12812.6|66
1716395100000|2024-05-22 16:25:00|12824.6|12813.6|12823.6|12812.6|12824.6|12813.6|12823.6|12812.6|47
1716395400000|2024-05-22 16:30:00|12822.6|12811.6|12823.6|12812.6|12824.6|12813.6|12822.6|12810.6|110
1716395700000|2024-05-22 16:35:00|12824.6|12813.6|12823.6|12811.6|12824.6|12813.6|12823.6|12811.6|101
1716396000000|2024-05-22 16:40:00|12824.6|12812.6|12824.6|12813.6|12825.6|12814.6|12823.6|12811.6|80
1716396300000|2024-05-22 16:45:00|12825.6|12814.6|12823.6|12812.6|12825.6|12814.6|12822.6|12811.6|68
1716396600000|2024-05-22 16:50:00|12824.6|12813.6|12824.6|12813.6|12826.6|12815.6|12823.6|12812.6|77
1716396900000|2024-05-22 16:55:00|12823.6|12812.6|12816.6|12805.6|12823.6|12812.6|12816.6|12805.6|169
1716397200000|2024-05-22 17:00:00|12817.6|12806.6|12818.6|12807.6|12818.6|12807.6|12816.6|12805.6|73
1716397500000|2024-05-22 17:05:00|12819.6|12808.6|12819.6|12807.6|12821.6|12810.6|12819.6|12807.6|117
1716397800000|2024-05-22 17:10:00|12818.6|12808.6|12818.6|12807.6|12819.6|12808.6|12816.6|12805.6|82
1716398100000|2024-05-22 17:15:00|12819.6|12808.6|12819.6|12808.6|12819.6|12808.6|12818.6|12807.6|62
1716398400000|2024-05-22 17:20:00|12820.6|12809.6|12819.6|12808.6|12820.6|12809.6|12818.6|12807.6|50
1716398700000|2024-05-22 17:25:00|12820.6|12809.6|12821.6|12810.6|12821.6|12810.6|12820.6|12809.6|66
1716399000000|2024-05-22 17:30:00|12820.6|12809.6|12820.6|12809.6|12820.6|12809.6|12819.6|12808.6|52
1716399300000|2024-05-22 17:35:00|12819.6|12808.6|12817.6|12806.6|12819.6|12808.6|12815.6|12804.6|160
1716399600000|2024-05-22 17:40:00|12818.6|12807.6|12818.6|12807.6|12820.6|12808.6|12817.6|12806.6|91
1716399900000|2024-05-22 17:45:00|12817.6|12806.6|12817.6|12806.6|12819.6|12808.6|12817.6|12806.6|75
1716400200000|2024-05-22 17:50:00|12816.6|12805.6|12816.6|12804.6|12817.6|12806.6|12815.6|12804.6|66
1716400500000|2024-05-22 17:55:00|12815.6|12805.6|12818.6|12807.6|12818.6|12807.6|12815.6|12804.6|59
1716400800000|2024-05-22 18:00:00|12817.6|12806.6|12815.6|12804.6|12817.6|12806.6|12811.6|12800.6|280
1716401100000|2024-05-22 18:05:00|12816.6|12805.6|12816.6|12805.6|12817.6|12806.6|12815.6|12804.6|99
1716401400000|2024-05-22 18:10:00|12815.6|12804.6|12815.6|12804.6|12818.6|12807.6|12813.6|12802.6|129
1716401700000|2024-05-22 18:15:00|12816.6|12803.6|12813.6|12802.6|12816.6|12804.6|12812.6|12801.6|100
1716402000000|2024-05-22 18:20:00|12812.6|12801.6|12810.6|12799.6|12812.6|12801.6|12807.6|12796.6|313
1716402300000|2024-05-22 18:25:00|12811.6|12800.6|12808.6|12797.6|12812.6|12801.6|12808.6|12797.6|305
1716402600000|2024-05-22 18:30:00|12809.6|12798.6|12811.6|12800.6|12811.6|12800.6|12808.6|12797.6|141
1716402900000|2024-05-22 18:35:00|12810.6|12799.6|12812.6|12801.6|12813.6|12802.6|12810.6|12799.6|128
1716403200000|2024-05-22 18:40:00|12813.6|12802.6|12810.6|12799.6|12813.6|12802.6|12810.6|12799.6|159
1716403500000|2024-05-22 18:45:00|12811.6|12800.6|12815.6|12804.6|12815.6|12804.6|12809.6|12798.6|250
1716403800000|2024-05-22 18:50:00|12814.6|12803.6|12815.6|12804.6|12816.6|12804.6|12814.6|12803.6|71
1716404100000|2024-05-22 18:55:00|12814.6|12803.6|12814.6|12803.6|12815.6|12804.6|12812.6|12801.6|243
1716404400000|2024-05-22 19:00:00|12815.6|12804.6|12817.6|12806.6|12817.6|12806.6|12815.6|12804.6|91
1716404700000|2024-05-22 19:05:00|12816.6|12805.6|12818.6|12807.6|12818.6|12807.6|12816.6|12805.6|52
1716405000000|2024-05-22 19:10:00|12817.6|12806.6|12816.6|12805.6|12817.6|12806.6|12814.6|12803.6|118
1716405300000|2024-05-22 19:15:00|12815.6|12804.6|12814.6|12803.6|12817.6|12806.6|12814.6|12803.6|33
1716405600000|2024-05-22 19:20:00|12815.6|12804.6|12817.6|12806.6|12817.6|12806.6|12814.6|12803.6|44
1716405900000|2024-05-22 19:25:00|12816.6|12805.6|12816.6|12805.6|12817.6|12806.6|12815.6|12804.6|57
1716406200000|2024-05-22 19:30:00|12817.6|12806.6|12821.6|12810.6|12821.6|12810.6|12817.6|12806.6|366
1716406500000|2024-05-22 19:35:00|12822.6|12811.6|12820.6|12809.6|12822.6|12811.6|12819.6|12808.6|38
1716406800000|2024-05-22 19:40:00|12819.6|12808.6|12818.1|12808.1|12820.6|12808.6|12818.1|12807.6|89
1716407100000|2024-05-22 19:45:00|12818.6|12808.6|12817.1|12807.1|12819.1|12809.1|12817.1|12807.1|63
1716407400000|2024-05-22 19:50:00|12818.1|12808.1|12819.1|12809.1|12819.1|12809.1|12816.1|12806.1|122
1716407700000|2024-05-22 19:55:00|12820.1|12810.1|12820.1|12810.1|12820.1|12810.1|12818.1|12808.1|39
1716408000000|2024-05-22 20:00:00|12819.6|12809.6|12819.1|12809.1|12820.1|12810.1|12819.1|12809.1|26
1716408300000|2024-05-22 20:05:00|12819.6|12809.6|12819.1|12809.1|12819.6|12809.6|12819.1|12809.1|11
1716408600000|2024-05-22 20:10:00|12820.1|12810.1|12820.1|12810.1|12820.1|12810.1|12820.1|12810.1|14
1716408900000|2024-05-22 20:15:00|12819.6|12809.6|12822.1|12812.1|12822.1|12812.1|12819.1|12809.1|33
1716409200000|2024-05-22 20:20:00|12821.1|12811.1|12820.6|12810.6|12822.1|12812.1|12819.1|12809.1|122
1716409500000|2024-05-22 20:25:00|12820.1|12810.1|12821.1|12811.1|12822.1|12812.1|12820.1|12810.1|15
1716409800000|2024-05-22 20:30:00|12821.6|12811.6|12821.1|12811.1|12822.1|12812.1|12820.1|12810.1|19
1716410100000|2024-05-22 20:35:00|12821.6|12811.6|12821.6|12811.6|12822.1|12812.1|12821.1|12811.1|16
1716410400000|2024-05-22 20:40:00|12822.1|12812.1|12823.1|12813.1|12823.1|12813.1|12822.1|12812.1|18
1716410700000|2024-05-22 20:45:00|12824.1|12814.1|12822.1|12812.1|12824.6|12814.6|12822.1|12812.1|134
1716411000000|2024-05-22 20:50:00|12823.1|12813.1|12823.1|12813.1|12824.1|12814.1|12823.1|12813.1|16
1716411300000|2024-05-22 20:55:00|12822.6|12812.6|12823.6|12813.6|12824.6|12814.6|12822.1|12812.1|14
1716411600000|2024-05-22 21:00:00|12824.1|12814.1|12825.6|12815.6|12825.6|12815.6|12823.6|12813.6|8
1716411900000|2024-05-22 21:05:00|12825.1|12815.1|12825.6|12815.6|12826.6|12816.6|12824.6|12814.6|12
1716412200000|2024-05-22 21:10:00|12827.1|12817.1|12825.6|12815.6|12827.1|12817.1|12825.6|12815.6|11
1716412500000|2024-05-22 21:15:00|12834.7|12810.7|12834.2|12810.2|12834.8|12810.8|12833.3|12809.3|0
1716412800000|2024-05-22 21:20:00|12834.1|12810.1|12835.5|12811.5|12835.5|12811.5|12833.8|12809.8|0
1716413100000|2024-05-22 21:25:00|12835.2|12811.2|12836.1|12812.1|12836.8|12812.8|12835|12811|0
1716413400000|2024-05-22 21:30:00|12836.4|12812.4|12838.2|12814.2|12839.7|12815.7|12836.2|12812.2|0
1716413700000|2024-05-22 21:35:00|12838.1|12814.1|12838.9|12814.9|12840.1|12816.1|12837.5|12813.5|0
1716414000000|2024-05-22 21:40:00|12838.8|12814.8|12837.7|12813.7|12839.2|12815.2|12837.7|12813.7|0
1716414300000|2024-05-22 21:45:00|12837.5|12813.5|12838.2|12814.2|12838.3|12814.3|12837.5|12813.5|0
1716414600000|2024-05-22 21:50:00|12838.3|12814.3|12838.1|12814.1|12838.8|12814.8|12838.1|12814.1|0
1716414900000|2024-05-22 21:55:00|12838.2|12814.2|12837.8|12813.8|12838.7|12814.7|12837.7|12813.7|0
1716415200000|2024-05-22 22:00:00|12840.5|12816.5|12839.9|12815.9|12842.5|12818.5|12839.6|12815.6|0
1716415500000|2024-05-22 22:05:00|12839.7|12815.7|12837.7|12813.7|12839.9|12815.9|12837|12813|0
1716415800000|2024-05-22 22:10:00|12837.5|12813.5|12838.4|12814.4|12838.4|12814.4|12836.5|12812.5|0
1716416100000|2024-05-22 22:15:00|12838.2|12814.2|12835.5|12811.5|12838.7|12814.7|12835.5|12811.5|0
1716416400000|2024-05-22 22:20:00|12835.7|12811.7|12835.4|12811.4|12836.6|12812.6|12834.9|12810.9|0
1716416700000|2024-05-22 22:25:00|12835.6|12811.6|12836.6|12812.6|12837.1|12813.1|12835.6|12811.6|0
1716417000000|2024-05-22 22:30:00|12836.4|12812.4|12836.6|12812.6|12837.1|12813.1|12836.4|12812.4|0
1716417300000|2024-05-22 22:35:00|12836.4|12812.4|12836.8|12812.8|12837.3|12813.3|12836.4|12812.4|0
1716417600000|2024-05-22 22:40:00|12837.1|12813.1|12822.9|12798.9|12837.3|12813.3|12822.7|12798.7|0
1716417900000|2024-05-22 22:45:00|12822.7|12798.7|12823.7|12799.7|12823.7|12799.7|12822.7|12798.7|0
1716418200000|2024-05-22 22:50:00|12823.9|12799.9|12823.2|12799.2|12823.9|12799.9|12823.2|12799.2|0
1716418500000|2024-05-22 22:55:00|12823.4|12799.4|12823.4|12799.4|12823.9|12799.9|12823.2|12799.2|0
1716418800000|2024-05-22 23:00:00|12823.6|12799.6|12823.9|12799.9|12824.2|12800.2|12822.9|12798.9|0
1716419100000|2024-05-22 23:05:00|12824.1|12800.1|12826.2|12802.2|12826.2|12802.2|12824.1|12800.1|0
1716419400000|2024-05-22 23:10:00|12826.7|12802.7|12826.5|12802.5|12826.7|12802.7|12826.2|12802.2|0
1716419700000|2024-05-22 23:15:00|12826.3|12802.3|12825.2|12801.2|12826.5|12802.5|12824.7|12800.7|0
1716420000000|2024-05-22 23:20:00|12825.4|12801.4|12825.7|12801.7|12825.9|12801.9|12825.2|12801.2|0
1716420300000|2024-05-22 23:25:00|12825.9|12801.9|12825.7|12801.7|12825.9|12801.9|12825.7|12801.7|0
1716420600000|2024-05-22 23:30:00|12825.4|12801.4|12825.7|12801.7|12825.9|12801.9|12825.2|12801.2|0
1716420900000|2024-05-22 23:35:00|12825.5|12801.5|12825.8|12801.8|12825.9|12801.9|12825.2|12801.2|0
1716421200000|2024-05-22 23:40:00|12825.9|12801.9|12826.1|12802.1|12826.4|12802.4|12825.7|12801.7|0
1716421500000|2024-05-22 23:45:00|12826.3|12802.3|12826.9|12802.9|12826.9|12802.9|12825.9|12801.9|0
1716421800000|2024-05-22 23:50:00|12826.7|12802.7|12826.4|12802.4|12826.9|12802.9|12826.4|12802.4|0
1716422100000|2024-05-22 23:55:00|12826.5|12802.5|12826.6|12802.6|12826.9|12802.9|12826.4|12802.4|0
1716422400000|2024-05-23 00:00:00|12826.9|12802.9|12826.6|12802.6|12826.9|12802.9|12826.1|12802.1|0
1716422700000|2024-05-23 00:05:00|12826.5|12802.5|12826.2|12802.2|12827.4|12803.4|12826|12802|0
1716423000000|2024-05-23 00:10:00|12826|12802|12825.1|12801.1|12826.3|12802.3|12824.8|12800.8|0
1716423300000|2024-05-23 00:15:00|12825.3|12801.3|12826.4|12802.4|12826.6|12802.6|12824.9|12800.9|0
1716423600000|2024-05-23 00:20:00|12826.1|12802.1|12826.1|12802.1|12826.8|12802.8|12825.5|12801.5|0
1716423900000|2024-05-23 00:25:00|12826.2|12802.2|12826.5|12802.5|12826.7|12802.7|12826.1|12802.1|0
1716424200000|2024-05-23 00:30:00|12826.3|12802.3|12826.3|12802.3|12826.7|12802.7|12825.7|12801.7|0
1716424500000|2024-05-23 00:35:00|12826.1|12802.1|12825.7|12801.7|12826.5|12802.5|12825.5|12801.5|0
1716424800000|2024-05-23 00:40:00|12825.6|12801.6|12824.6|12800.6|12825.9|12801.9|12824.6|12800.6|0
1716425100000|2024-05-23 00:45:00|12824.7|12800.7|12824.9|12800.9|12825.7|12801.7|12824.7|12800.7|0
1716425400000|2024-05-23 00:50:00|12824.8|12800.8|12830.4|12806.4|12830.6|12806.6|12824.5|12800.5|0
1716425700000|2024-05-23 00:55:00|12830.1|12806.1|12830.6|12806.6|12830.6|12806.6|12829.7|12805.7|0
1716426000000|2024-05-23 01:00:00|12826.1|12816.1|12809.1|12799.1|12828.1|12818.1|12801.1|12791.1|3579
1716426300000|2024-05-23 01:05:00|12809.6|12799.6|12815.1|12805.1|12819.1|12809.1|12809.6|12799.6|918
1716426600000|2024-05-23 01:10:00|12814.6|12804.6|12808.1|12798.1|12814.6|12804.6|12806.1|12796.1|923
1716426900000|2024-05-23 01:15:00|12811.1|12801.1|12806.6|12796.6|12820.1|12810.1|12803.6|12793.6|1877
1716427200000|2024-05-23 01:20:00|12807.6|12797.6|12813.1|12803.1|12813.1|12803.1|12801.1|12791.1|1451
1716427500000|2024-05-23 01:25:00|12815.1|12805.1|12761.1|12751.1|12816.6|12806.6|12761.1|12751.1|5885
1716427800000|2024-05-23 01:30:00|12761.6|12751.6|12793.1|12783.1|12814.1|12804.1|12760.6|12750.6|17767
1716428100000|2024-05-23 01:35:00|12794.1|12784.1|12745.1|12735.1|12794.1|12784.1|12744.1|12734.1|10166
1716428400000|2024-05-23 01:40:00|12744.1|12734.1|12744.5|12734.5|12765|12755|12733.5|12723.5|9057
1716428700000|2024-05-23 01:45:00|12744|12734|12760|12750|12768|12758|12730|12720|7109
1716429000000|2024-05-23 01:50:00|12759|12749|12760|12750|12774|12764|12754|12744|4239
1716429300000|2024-05-23 01:55:00|12759|12749|12750|12740|12759|12749|12744|12734|3507
1716429600000|2024-05-23 02:00:00|12751|12741|12738|12728|12757|12747|12738|12728|3754
1716429900000|2024-05-23 02:05:00|12737|12727|12747|12737|12751|12741|12725|12715|5808
1716430200000|2024-05-23 02:10:00|12749|12739|12741|12731|12753|12743|12739|12729|2748
1716430500000|2024-05-23 02:15:00|12739|12729|12722|12712|12746|12736|12720|12710|6168
1716430800000|2024-05-23 02:20:00|12723|12713|12746|12736|12751|12741|12721|12711|3936
1716431100000|2024-05-23 02:25:00|12745|12735|12750|12740|12758|12748|12745|12735|2524
1716431400000|2024-05-23 02:30:00|12749|12739|12750|12740|12756|12746|12742|12732|2515
1716431700000|2024-05-23 02:35:00|12749|12739|12762|12752|12765|12755|12748|12738|2403
1716432000000|2024-05-23 02:40:00|12763|12753|12783|12773|12789|12779|12761|12751|5735
1716432300000|2024-05-23 02:45:00|12782|12772|12788|12778|12793|12783|12782|12772|2388
1716432600000|2024-05-23 02:50:00|12789|12779|12787|12777|12789|12779|12779|12769|2255
1716432900000|2024-05-23 02:55:00|12788|12778|12784|12774|12791|12781|12774|12764|1506
1716433200000|2024-05-23 03:00:00|12783|12773|12788|12778|12792|12782|12775|12765|1777
1716433500000|2024-05-23 03:05:00|12787|12777|12790|12780|12800|12790|12785|12775|2168
1716433800000|2024-05-23 03:10:00|12791|12781|12789|12779|12796|12786|12779|12769|1726
1716434100000|2024-05-23 03:15:00|12790|12780|12795|12785|12797|12787|12784|12774|1779
1716434400000|2024-05-23 03:20:00|12796|12786|12784|12774|12797|12787|12780|12770|1436
1716434700000|2024-05-23 03:25:00|12785|12775|12771|12761|12786|12776|12769|12759|2248
1716435000000|2024-05-23 03:30:00|12770|12760|12760|12750|12771|12761|12752|12742|906
1716435300000|2024-05-23 03:35:00|12759|12749|12755|12745|12762|12752|12755|12745|416
1716435600000|2024-05-23 03:40:00|12756|12746|12754|12744|12759|12749|12754|12744|403
1716435900000|2024-05-23 03:45:00|12755|12745|12759|12749|12760|12750|12752|12742|381
1716436200000|2024-05-23 03:50:00|12760|12750|12756|12746|12761|12751|12755|12745|348
1716436500000|2024-05-23 03:55:00|12755|12745|12756|12746|12758|12748|12755|12745|244
1716436800000|2024-05-23 04:00:00|12757|12747|12762|12752|12762|12752|12754|12744|223
1716437100000|2024-05-23 04:05:00|12761|12751|12767|12757|12771|12761|12760|12750|401
1716437400000|2024-05-23 04:10:00|12768|12758|12774|12764|12775|12765|12768|12758|483
1716437700000|2024-05-23 04:15:00|12775|12765|12774|12764|12775|12765|12771|12761|284
1716438000000|2024-05-23 04:20:00|12775|12765|12773|12763|12775|12765|12771|12761|340
1716438300000|2024-05-23 04:25:00|12774|12764|12774|12764|12776|12766|12773|12763|387
1716438600000|2024-05-23 04:30:00|12775|12765|12773|12763|12775|12765|12771|12761|196
1716438900000|2024-05-23 04:35:00|12774|12764|12772|12762|12774|12764|12771|12761|431
1716439200000|2024-05-23 04:40:00|12771|12761|12772|12762|12774|12764|12770|12760|276
1716439500000|2024-05-23 04:45:00|12773|12763|12771|12761|12773|12763|12771|12761|266
1716439800000|2024-05-23 04:50:00|12770|12760|12771|12761|12773|12763|12769|12759|446
1716440100000|2024-05-23 04:55:00|12770|12760|12768|12758|12770|12760|12767|12757|600
1716440400000|2024-05-23 05:00:00|12769|12759|12766|12756|12776|12766|12763|12753|3424
1716440700000|2024-05-23 05:05:00|12765|12755|12748|12738|12765|12755|12743|12733|2566
1716441000000|2024-05-23 05:10:00|12747|12737|12746|12736|12758|12748|12744|12734|1667
1716441300000|2024-05-23 05:15:00|12747|12737|12742|12732|12754|12744|12738|12728|1618
1716441600000|2024-05-23 05:20:00|12744|12734|12747|12737|12750|12740|12742|12732|1848
1716441900000|2024-05-23 05:25:00|12746|12736|12737|12727|12748|12738|12736|12726|1865
1716442200000|2024-05-23 05:30:00|12738|12728|12746|12736|12747|12737|12734|12724|2177
1716442500000|2024-05-23 05:35:00|12748|12738|12740|12730|12753|12743|12738|12728|1485
1716442800000|2024-05-23 05:40:00|12741|12731|12737|12727|12743|12733|12732|12722|3132
1716443100000|2024-05-23 05:45:00|12736|12726|12725|12715|12742|12732|12723|12713|3166
1716443400000|2024-05-23 05:50:00|12726|12716|12728|12718|12739|12729|12726|12716|1910
1716443700000|2024-05-23 05:55:00|12729|12719|12725|12715|12733|12723|12721|12711|2597
1716444000000|2024-05-23 06:00:00|12726|12716|12741|12731|12741|12731|12726|12716|1674
1716444300000|2024-05-23 06:05:00|12740|12730|12746|12736|12751|12741|12738|12728|1477
1716444600000|2024-05-23 06:10:00|12747|12737|12755|12745|12756|12746|12746|12736|1195
1716444900000|2024-05-23 06:15:00|12754|12744|12756|12746|12757|12747|12746|12736|2275
1716445200000|2024-05-23 06:20:00|12757|12747|12773|12763|12774|12764|12757|12747|3472
1716445500000|2024-05-23 06:25:00|12772|12762|12753|12743|12773|12763|12751|12741|2853
1716445800000|2024-05-23 06:30:00|12752|12742|12743|12733|12754|12744|12734|12724|3288
1716446100000|2024-05-23 06:35:00|12742|12732|12735|12725|12743|12733|12730|12720|3022
1716446400000|2024-05-23 06:40:00|12734|12724|12732|12722|12736|12726|12730|12720|2589
1716446700000|2024-05-23 06:45:00|12733|12723|12740|12730|12747|12737|12732|12722|2642
1716447000000|2024-05-23 06:50:00|12739|12729|12748|12738|12748|12738|12738|12728|2435
1716447300000|2024-05-23 06:55:00|12747|12737|12754|12744|12755|12745|12744|12734|3465
1716447600000|2024-05-23 07:00:00|12752|12742|12747|12737|12756|12746|12746|12736|1495
1716447900000|2024-05-23 07:05:00|12746|12736|12748|12738|12750|12740|12746|12736|346
1716448200000|2024-05-23 07:10:00|12749|12739|12753|12743|12756|12746|12748|12738|1132
1716448500000|2024-05-23 07:15:00|12752|12742|12752|12742|12753|12743|12750|12740|569
1716448800000|2024-05-23 07:20:00|12751|12741|12751|12741|12753|12743|12750|12740|274
1716449100000|2024-05-23 07:25:00|12752|12742|12746|12736|12753|12743|12746|12736|559
1716449400000|2024-05-23 07:30:00|12747|12737|12740|12730|12749|12739|12740|12730|523
1716449700000|2024-05-23 07:35:00|12741|12731|12741|12731|12743|12733|12736|12726|828
1716450000000|2024-05-23 07:40:00|12740|12730|12739|12729|12742|12732|12738|12728|346
1716450300000|2024-05-23 07:45:00|12740|12730|12739|12729|12741|12731|12737|12727|538
1716450600000|2024-05-23 07:50:00|12740|12730|12739|12729|12741|12731|12738|12728|230
1716450900000|2024-05-23 07:55:00|12738|12728|12741|12731|12741|12731|12737|12727|760
1716451200000|2024-05-23 08:00:00|12742|12730|12736|12724|12742|12731|12735|12724|855
1716451500000|2024-05-23 08:05:00|12735|12723|12738|12726|12738|12727|12732|12721|972
1716451800000|2024-05-23 08:10:00|12737|12727|12737|12725|12739|12727|12736|12725|739
1716452100000|2024-05-23 08:15:00|12738|12726|12743|12732|12743|12732|12738|12725|396
1716452400000|2024-05-23 08:20:00|12744|12733|12746|12735|12749|12738|12743|12732|400
1716452700000|2024-05-23 08:25:00|12747|12736|12743|12731|12749|12738|12742|12730|847
1716453000000|2024-05-23 08:30:00|12748.2|12724.2|12749.1|12725.1|12750.2|12726.2|12748.2|12724.2|0
1716453300000|2024-05-23 08:35:00|12748.8|12724.8|12746.9|12722.9|12749.1|12725.1|12746.5|12722.5|706
1716453600000|2024-05-23 08:40:00|12747|12723|12744.9|12720.9|12747.2|12723.2|12744.4|12720.4|0
1716453900000|2024-05-23 08:45:00|12744.6|12720.6|12744.4|12720.4|12745.6|12721.6|12743.9|12719.9|0
1716454200000|2024-05-23 08:50:00|12744.5|12720.5|12743.2|12719.2|12744.6|12720.6|12742.3|12718.3|0
1716454500000|2024-05-23 08:55:00|12743.5|12719.5|12744.6|12720.6|12744.9|12720.9|12743|12719|0
1716454800000|2024-05-23 09:00:00|12734|12722|12733|12722|12737|12726|12729|12718|589
1716455100000|2024-05-23 09:05:00|12732|12721|12734|12722|12734|12723|12732|12721|165
1716455400000|2024-05-23 09:10:00|12733|12723|12733|12721|12734|12723|12732|12721|75
1716455700000|2024-05-23 09:15:00|12734|12722|12741|12729|12741|12729|12734|12722|478
1716456000000|2024-05-23 09:20:00|12740|12728|12737|12726|12740|12728|12737|12726|92
1716456300000|2024-05-23 09:25:00|12738|12727|12740|12728|12741|12729|12738|12727|228
1716456600000|2024-05-23 09:30:00|12741|12729|12740|12729|12741|12730|12739|12728|232
1716456900000|2024-05-23 09:35:00|12741|12730|12740|12729|12741|12730|12740|12728|33
1716457200000|2024-05-23 09:40:00|12741|12728|12739|12727|12741|12730|12738|12727|94
1716457500000|2024-05-23 09:45:00|12738|12726|12738|12727|12739|12728|12737|12726|80
1716457800000|2024-05-23 09:50:00|12737|12726|12737|12726|12737|12726|12736|12725|32
1716458100000|2024-05-23 09:55:00|12738|12727|12741|12729|12742|12731|12738|12727|187
1716458400000|2024-05-23 10:00:00|12740|12728|12739|12728|12741|12729|12738|12727|46
1716458700000|2024-05-23 10:05:00|12740|12729|12741|12730|12741|12730|12740|12728|98
1716459000000|2024-05-23 10:10:00|12740|12729|12740|12729|12741|12730|12739|12728|144
1716459300000|2024-05-23 10:15:00|12739|12728|12740|12729|12740|12729|12739|12728|96
1716459600000|2024-05-23 10:20:00|12739|12728|12741|12730|12741|12730|12739|12728|57
1716459900000|2024-05-23 10:25:00|12740|12729|12741|12730|12742|12731|12740|12729|59
1716460200000|2024-05-23 10:30:00|12742|12731|12743|12731|12743|12732|12741|12730|46
1716460500000|2024-05-23 10:35:00|12742|12730|12744|12733|12745|12734|12742|12730|68
1716460800000|2024-05-23 10:40:00|12743|12732|12748|12737|12748|12737|12743|12732|177
1716461100000|2024-05-23 10:45:00|12749|12738|12750|12739|12753|12741|12748|12737|375
1716461400000|2024-05-23 10:50:00|12751|12740|12752|12741|12753|12742|12750|12739|205
1716461700000|2024-05-23 10:55:00|12751|12740|12752|12741|12753|12742|12750|12739|85
1716462000000|2024-05-23 11:00:00|12753|12742|12750|12739|12753|12742|12750|12739|85
1716462300000|2024-05-23 11:05:00|12749|12738|12749|12737|12750|12739|12748|12737|41
1716462600000|2024-05-23 11:10:00|12748|12736|12746|12735|12749|12736|12746|12735|37
1716462900000|2024-05-23 11:15:00|12747|12736|12747|12736|12747|12736|12746|12736|8
1716463200000|2024-05-23 11:20:00|12746|12735|12747|12736|12748|12736|12746|12735|82
1716463500000|2024-05-23 11:25:00|12748|12737|12748|12737|12749|12738|12747|12736|27
1716463800000|2024-05-23 11:30:00|12749|12738|12751|12740|12751|12740|12749|12738|50
1716464100000|2024-05-23 11:35:00|12750|12739|12752|12741|12752|12741|12750|12739|329
1716464400000|2024-05-23 11:40:00|12751|12740|12750|12739|12752|12741|12750|12739|48
1716464700000|2024-05-23 11:45:00|12751|12740|12752|12741|12752|12741|12751|12740|104
1716465000000|2024-05-23 11:50:00|12753|12742|12752|12741|12753|12742|12752|12741|31
1716465300000|2024-05-23 11:55:00|12753|12742|12754|12743|12756|12745|12752|12742|230
1716465600000|2024-05-23 12:00:00|12755|12742|12754|12743|12755|12744|12753|12742|29
1716465900000|2024-05-23 12:05:00|12755|12744|12757|12746|12757|12746|12754|12744|40
1716466200000|2024-05-23 12:10:00|12758|12747|12755|12744|12758|12747|12755|12744|51
1716466500000|2024-05-23 12:15:00|12754|12743|12754|12743|12755|12744|12752|12741|81
1716466800000|2024-05-23 12:20:00|12753|12742|12756|12745|12757|12746|12753|12742|151
1716467100000|2024-05-23 12:25:00|12755|12744|12756|12745|12757|12746|12755|12744|88
1716467400000|2024-05-23 12:30:00|12757|12743|12749|12738|12757|12745|12749|12738|336
1716467700000|2024-05-23 12:35:00|12750|12737|12739|12727|12751|12740|12738|12727|1196
1716468000000|2024-05-23 12:40:00|12738|12728|12733|12722|12740|12728|12732|12721|1365
1716468300000|2024-05-23 12:45:00|12732|12721|12730|12718|12733|12721|12727|12715|1337
1716468600000|2024-05-23 12:50:00|12729|12719|12727|12716|12735|12724|12726|12715|1304
1716468900000|2024-05-23 12:55:00|12728|12717|12722|12710|12729|12718|12721|12710|1199
1716469200000|2024-05-23 13:00:00|12723|12711|12734|12723|12735|12724|12723|12711|347
1716469500000|2024-05-23 13:05:00|12735|12724|12737|12726|12737|12726|12735|12724|123
1716469800000|2024-05-23 13:10:00|12738|12727|12738|12727|12740|12729|12737|12726|214
1716470100000|2024-05-23 13:15:00|12737|12726|12738|12726|12739|12728|12737|12726|110
1716470400000|2024-05-23 13:20:00|12737|12727|12737|12726|12739|12727|12737|12726|56
1716470700000|2024-05-23 13:25:00|12738|12727|12739|12727|12739|12728|12736|12725|171
1716471000000|2024-05-23 13:30:00|12738|12726|12739|12727|12746|12735|12732|12721|1047
1716471300000|2024-05-23 13:35:00|12738|12728|12735|12724|12742|12731|12733|12722|507
1716471600000|2024-05-23 13:40:00|12734|12723|12742|12730|12743|12732|12732|12721|294
1716471900000|2024-05-23 13:45:00|12741|12728|12738|12726|12742|12730|12732|12721|575
1716472200000|2024-05-23 13:50:00|12737|12727|12711|12700|12738|12727|12711|12699|1666
1716472500000|2024-05-23 13:55:00|12712|12701|12709|12697|12713|12701|12705|12694|2139
1716472800000|2024-05-23 14:00:00|12708|12698|12705|12694|12716|12704|12703|12692|1278
1716473100000|2024-05-23 14:05:00|12706|12695|12708|12697|12709|12698|12705|12694|852
1716473400000|2024-05-23 14:10:00|12707|12696|12712|12700|12715|12703|12707|12696|821
1716473700000|2024-05-23 14:15:00|12713|12701|12711|12700|12714|12703|12710|12699|380
1716474000000|2024-05-23 14:20:00|12712|12701|12707|12696|12713|12702|12706|12695|350
1716474300000|2024-05-23 14:25:00|12706|12695|12704|12693|12706|12696|12702|12691|678
1716474600000|2024-05-23 14:30:00|12703|12692|12699|12688|12704|12693|12698|12687|1016
1716474900000|2024-05-23 14:35:00|12700|12689|12701|12690|12701|12690|12697|12686|654
1716475200000|2024-05-23 14:40:00|12700|12689|12698|12687|12703|12692|12697|12686|596
1716475500000|2024-05-23 14:45:00|12699|12686|12697|12686|12700|12689|12697|12686|451
1716475800000|2024-05-23 14:50:00|12696|12685|12692|12681|12696|12685|12690|12679|713
1716476100000|2024-05-23 14:55:00|12691|12680|12686|12675|12693|12682|12686|12675|625
1716476400000|2024-05-23 15:00:00|12685|12674|12692|12680|12693|12682|12684|12673|818
1716476700000|2024-05-23 15:05:00|12691|12679|12692|12681|12695|12684|12690|12679|430
1716477000000|2024-05-23 15:10:00|12693|12682|12691|12680|12693|12682|12689|12678|191
1716477300000|2024-05-23 15:15:00|12692|12681|12692|12681|12693|12682|12691|12680|361
1716477600000|2024-05-23 15:20:00|12691|12680|12692|12681|12692|12681|12690|12679|238
1716477900000|2024-05-23 15:25:00|12693|12682|12695|12684|12697|12686|12693|12682|384
1716478200000|2024-05-23 15:30:00|12694|12683|12694|12683|12695|12684|12693|12682|184
1716478500000|2024-05-23 15:35:00|12693|12682|12695|12684|12695|12684|12692|12681|283
1716478800000|2024-05-23 15:40:00|12694|12683|12697|12685|12697|12685|12694|12683|98
1716479100000|2024-05-23 15:45:00|12696|12686|12697|12686|12698|12687|12696|12685|131
1716479400000|2024-05-23 15:50:00|12698|12687|12699|12687|12699|12688|12697|12686|99
1716479700000|2024-05-23 15:55:00|12698|12686|12699|12688|12700|12689|12697|12686|77
1716480000000|2024-05-23 16:00:00|12700|12689|12701|12690|12701|12690|12698|12687|116
1716480300000|2024-05-23 16:05:00|12700|12689|12700|12689|12702|12691|12698|12687|68
1716480600000|2024-05-23 16:10:00|12699|12688|12695|12684|12701|12690|12695|12684|268
1716480900000|2024-05-23 16:15:00|12694|12683|12697|12686|12697|12686|12694|12683|143
1716481200000|2024-05-23 16:20:00|12696|12685|12700|12688|12700|12688|12696|12685|149
1716481500000|2024-05-23 16:25:00|12699|12689|12703|12691|12703|12691|12699|12688|107
1716481800000|2024-05-23 16:30:00|12702|12690|12701|12690|12702|12691|12701|12689|42
1716482100000|2024-05-23 16:35:00|12702|12689|12702|12691|12703|12692|12702|12689|32
1716482400000|2024-05-23 16:40:00|12703|12692|12699|12688|12703|12692|12699|12688|57
1716482700000|2024-05-23 16:45:00|12698|12687|12695|12684|12698|12687|12695|12684|121
1716483000000|2024-05-23 16:50:00|12694|12683|12694|12683|12695|12684|12693|12682|51
1716483300000|2024-05-23 16:55:00|12695|12682|12691|12680|12695|12682|12690|12679|142
1716483600000|2024-05-23 17:00:00|12690|12679|12689|12678|12690|12679|12689|12678|99
1716483900000|2024-05-23 17:05:00|12690|12679|12687|12676|12691|12680|12686|12675|223
1716484200000|2024-05-23 17:10:00|12686|12675|12687|12676|12687|12676|12684|12673|352
1716484500000|2024-05-23 17:15:00|12688|12677|12684|12673|12688|12677|12684|12673|179
1716484800000|2024-05-23 17:20:00|12683|12672|12684|12673|12686|12674|12683|12672|227
1716485100000|2024-05-23 17:25:00|12685|12674|12685|12674|12685|12674|12683|12672|191
1716485400000|2024-05-23 17:30:00|12684|12673|12685|12674|12686|12675|12684|12673|60
1716485700000|2024-05-23 17:35:00|12684|12673|12672|12661|12685|12674|12672|12661|767
1716486000000|2024-05-23 17:40:00|12671|12660|12670|12659|12675|12664|12670|12659|700
1716486300000|2024-05-23 17:45:00|12671|12660|12672|12661|12673|12662|12670|12659|79
1716486600000|2024-05-23 17:50:00|12673|12662|12671|12660|12674|12663|12670|12659|187
1716486900000|2024-05-23 17:55:00|12670|12659|12668|12657|12670|12660|12667|12656|264
1716487200000|2024-05-23 18:00:00|12667|12656|12665|12654|12668|12657|12665|12654|312
1716487500000|2024-05-23 18:05:00|12664|12653|12661|12650|12664|12653|12657|12646|1854
1716487800000|2024-05-23 18:10:00|12657|12646|12653|12642|12659|12648|12651|12640|2664
1716488100000|2024-05-23 18:15:00|12654|12643|12655|12643|12658|12647|12653|12642|280
1716488400000|2024-05-23 18:20:00|12654|12644|12656|12645|12657|12645|12654|12643|189
1716488700000|2024-05-23 18:25:00|12653|12642|12655|12644|12660|12648|12653|12642|784
1716489000000|2024-05-23 18:30:00|12654|12643|12655|12644|12656|12645|12653|12642|178
1716489300000|2024-05-23 18:35:00|12654|12643|12655|12644|12658|12646|12654|12643|159
1716489600000|2024-05-23 18:40:00|12656|12645|12654|12643|12656|12645|12653|12642|399
1716489900000|2024-05-23 18:45:00|12655|12644|12654|12643|12655|12644|12653|12642|139
1716490200000|2024-05-23 18:50:00|12653|12642|12653|12642|12654|12643|12653|12642|57
1716490500000|2024-05-23 18:55:00|12654|12643|12655|12644|12656|12645|12653|12642|131
1716490800000|2024-05-23 19:00:00|12654|12643|12657|12646|12659|12648|12654|12643|164
1716491100000|2024-05-23 19:05:00|12656|12645|12663|12651|12663|12652|12655|12644|331
1716491400000|2024-05-23 19:10:00|12662|12650|12662|12651|12662|12651|12659|12648|137
1716491700000|2024-05-23 19:15:00|12663|12652|12663|12652|12664|12653|12662|12651|99
1716492000000|2024-05-23 19:20:00|12664|12653|12660|12648|12664|12653|12658|12647|413
1716492300000|2024-05-23 19:25:00|12659|12649|12660|12649|12661|12649|12659|12648|30
1716492600000|2024-05-23 19:30:00|12661|12650|12660|12649|12662|12651|12658|12647|141
1716492900000|2024-05-23 19:35:00|12661|12650|12661|12650|12661|12650|12661|12650|24
1716493200000|2024-05-23 19:40:00|12662|12651|12663|12653|12664|12653|12661|12650|177
1716493500000|2024-05-23 19:45:00|12663.5|12653.5|12666|12656|12666.5|12656.5|12662.5|12652.5|156
1716493800000|2024-05-23 19:50:00|12665.5|12655.5|12664.5|12654.5|12667.5|12657.5|12663.5|12653.5|134
1716494100000|2024-05-23 19:55:00|12665|12655|12666|12656|12666.5|12656.5|12664.5|12654.5|108
1716494400000|2024-05-23 20:00:00|12666.5|12656.5|12664.5|12654.5|12666.5|12656.5|12664.5|12654.5|31
1716494700000|2024-05-23 20:05:00|12665.5|12655.5|12665.5|12655.5|12665.5|12655.5|12665.5|12655.5|1
1716495000000|2024-05-23 20:10:00|12666.5|12656.5|12666.5|12656.5|12666.5|12656.5|12666.5|12656.5|30
1716495300000|2024-05-23 20:15:00|12667.5|12657.5|12666.5|12656.5|12667.5|12657.5|12666.5|12656.5|37
1716495600000|2024-05-23 20:20:00|12667|12657|12668.5|12658.5|12668.5|12658.5|12667|12657|17
1716495900000|2024-05-23 20:25:00|12669|12659|12668.5|12658.5|12669|12659|12667.5|12657.5|31
1716496200000|2024-05-23 20:30:00|||||||||26
1716496500000|2024-05-23 20:35:00|12669|12659|12669|12659|12669|12659|12668.5|12658.5|11
1716496800000|2024-05-23 20:40:00|12669.5|12659.5|12668|12658|12669.5|12659.5|12668|12658|34
1716497100000|2024-05-23 20:45:00|12667.5|12657.5|12668.5|12658.5|12668.5|12658.5|12667.5|12657.5|18
1716497400000|2024-05-23 20:50:00|12669|12659|12669.5|12659.5|12669.5|12659.5|12668.5|12658.5|13
1716497700000|2024-05-23 20:55:00|12670|12660|12669|12659|12670.5|12660.5|12668.5|12658.5|27
1716498000000|2024-05-23 21:00:00|12668.5|12658.5|12672|12662|12672|12662|12668.5|12658.5|0
1716498300000|2024-05-23 21:05:00|12672.5|12662.5|12672.5|12662.5|12672.5|12662.5|12672.5|12662.5|0
1716498600000|2024-05-23 21:10:00|||||||||1
1716498900000|2024-05-23 21:15:00|12679.6|12655.6|12679.3|12655.3|12679.6|12655.6|12679|12655|0
1716499200000|2024-05-23 21:20:00|12679.2|12655.2|12679.2|12655.2|12679.3|12655.3|12679.2|12655.2|0
1716499500000|2024-05-23 21:25:00|12679|12655|12676.7|12652.7|12679|12655|12676.7|12652.7|0
1716499800000|2024-05-23 21:30:00|12677.5|12653.5|12677.5|12653.5|12677.6|12653.6|12677.5|12653.5|0
1716500100000|2024-05-23 21:35:00|12677.6|12653.6|12677.6|12653.6|12678|12654|12677.5|12653.5|0
1716500400000|2024-05-23 21:40:00|12677.2|12653.2|12677.2|12653.2|12677.3|12653.3|12677|12653|0
1716500700000|2024-05-23 21:45:00|12677.3|12653.3|12677.2|12653.2|12677.3|12653.3|12677.2|12653.2|0
1716501000000|2024-05-23 21:50:00|12677.1|12653.1|12676.8|12652.8|12677.1|12653.1|12676.8|12652.8|0
1716501300000|2024-05-23 21:55:00|12676.7|12652.7|12677.3|12653.3|12677.7|12653.7|12676.7|12652.7|0
1716501600000|2024-05-23 22:00:00|12678.5|12654.5|12681|12657|12682|12658|12678.5|12654.5|0
1716501900000|2024-05-23 22:05:00|12680.8|12656.8|12680.8|12656.8|12681.6|12657.6|12680|12656|0
1716502200000|2024-05-23 22:10:00|12680.5|12656.5|12678.8|12654.8|12680.5|12656.5|12678.5|12654.5|0
1716502500000|2024-05-23 22:15:00|12679.2|12655.2|12679.4|12655.4|12679.4|12655.4|12678.5|12654.5|0
1716502800000|2024-05-23 22:20:00|12679.6|12655.6|12679.8|12655.8|12680.2|12656.2|12679.4|12655.4|0
1716503100000|2024-05-23 22:25:00|12679.4|12655.4|12680.6|12656.6|12680.6|12656.6|12679|12655|0
1716503400000|2024-05-23 22:30:00|12680.4|12656.4|12680.6|12656.6|12681.4|12657.4|12680.4|12656.4|0
1716503700000|2024-05-23 22:35:00|12680.9|12656.9|12679.8|12655.8|12681|12657|12679.8|12655.8|0
1716504000000|2024-05-23 22:40:00|12680.1|12656.1|12680.2|12656.2|12680.2|12656.2|12679.8|12655.8|0
1716504300000|2024-05-23 22:45:00|12679.8|12655.8|12680.2|12656.2|12680.2|12656.2|12679.8|12655.8|0
1716504600000|2024-05-23 22:50:00|12679.8|12655.8|12681.1|12657.1|12681.5|12657.5|12679.8|12655.8|0
1716504900000|2024-05-23 22:55:00|12680.7|12656.7|12681.1|12657.1|12681.1|12657.1|12680.3|12656.3|0
1716505200000|2024-05-23 23:00:00|12681.4|12657.4|12681.5|12657.5|12681.5|12657.5|12680.7|12656.7|0
1716505500000|2024-05-23 23:05:00|12681.1|12657.1|12681.9|12657.9|12681.9|12657.9|12681.1|12657.1|0
1716505800000|2024-05-23 23:10:00|12681.7|12657.7|12681.8|12657.8|12682.2|12658.2|12681.4|12657.4|0
1716506100000|2024-05-23 23:15:00|12682.1|12658.1|12684.5|12660.5|12684.5|12660.5|12682.1|12658.1|0
1716506400000|2024-05-23 23:20:00|12684.9|12660.9|12685.9|12661.9|12686.1|12662.1|12684.9|12660.9|0
1716506700000|2024-05-23 23:25:00|12685.7|12661.7|12686.1|12662.1|12686.1|12662.1|12685.7|12661.7|0
1716507000000|2024-05-23 23:30:00|12685.8|12661.8|12685.7|12661.7|12686.1|12662.1|12684.9|12660.9|0
1716507300000|2024-05-23 23:35:00|12685.4|12661.4|12686.5|12662.5|12686.5|12662.5|12685.3|12661.3|0
1716507600000|2024-05-23 23:40:00|12686.2|12662.2|12683.7|12659.7|12686.3|12662.3|12683.3|12659.3|0
1716507900000|2024-05-23 23:45:00|12683.4|12659.4|12682.9|12658.9|12683.7|12659.7|12682.1|12658.1|0
1716508200000|2024-05-23 23:50:00|12682.6|12658.6|12682.5|12658.5|12682.9|12658.9|12682.1|12658.1|0
1716508500000|2024-05-23 23:55:00|12682.4|12658.4|12681.3|12657.3|12682.4|12658.4|12679.8|12655.8|0
1716508800000|2024-05-24 00:00:00|12681|12657|12682.5|12658.5|12682.5|12658.5|12679.8|12655.8|0
1716509100000|2024-05-24 00:05:00|12682.9|12658.9|12682.1|12658.1|12682.9|12658.9|12681|12657|0
1716509400000|2024-05-24 00:10:00|12681.8|12657.8|12681|12657|12682.1|12658.1|12679.8|12655.8|0
1716509700000|2024-05-24 00:15:00|12681.3|12657.3|12682.6|12658.6|12683.3|12659.3|12681.3|12657.3|0
1716510000000|2024-05-24 00:20:00|12682.8|12658.8|12685.2|12661.2|12685.2|12661.2|12682.6|12658.6|0
1716510300000|2024-05-24 00:25:00|12684.9|12660.9|12684.9|12660.9|12685.8|12661.8|12684|12660|0
1716510600000|2024-05-24 00:30:00|12685.2|12661.2|12685.2|12661.2|12685.4|12661.4|12683.8|12659.8|0
1716510900000|2024-05-24 00:35:00|12685.1|12661.1|12687.2|12663.2|12687.9|12663.9|12684.7|12660.7|0
1716511200000|2024-05-24 00:40:00|12687.5|12663.5|12688.8|12664.8|12688.8|12664.8|12686.7|12662.7|0
1716511500000|2024-05-24 00:45:00|12689.2|12665.2|12688.8|12664.8|12689.9|12665.9|12688.5|12664.5|0
1716511800000|2024-05-24 00:50:00|12689.2|12665.2|12690.8|12666.8|12691.1|12667.1|12689.2|12665.2|0
1716512100000|2024-05-24 00:55:00|12690.4|12666.4|12680.1|12656.1|12690.4|12666.4|12679.7|12655.7|0
1716512400000|2024-05-24 01:00:00|12679.7|12655.7|12664.5|12654.5|12679.7|12667.5|12648.5|12638.5|9235
1716512700000|2024-05-24 01:05:00|12665.5|12655.5|12666.5|12656.5|12675.5|12665.5|12665.5|12655.5|1977
1716513000000|2024-05-24 01:10:00|12667.5|12657.5|12675.5|12665.5|12676.5|12666.5|12667|12657|915
1716513300000|2024-05-24 01:15:00|12676.5|12666.5|12685.5|12675.5|12687.5|12677.5|12670.5|12660.5|3994
1716513600000|2024-05-24 01:20:00|12686|12676|12698.5|12688.5|12701|12691|12686|12676|4148
1716513900000|2024-05-24 01:25:00|12699|12689|12669.5|12659.5|12708.5|12698.5|12667.5|12657.5|10062
1716514200000|2024-05-24 01:30:00|12675.5|12665.5|12716|12706|12718.5|12708.5|12675.5|12665.5|26761
1716514500000|2024-05-24 01:35:00|12715.5|12705.5|12717.5|12707.5|12722.5|12712.5|12700.5|12690.5|10073
1716514800000|2024-05-24 01:40:00|12717|12707|12744|12734|12744.5|12734.5|12710.5|12700.5|6922
1716515100000|2024-05-24 01:45:00|12744.5|12734.5|12745|12735|12752|12742|12733|12723|4590
1716515400000|2024-05-24 01:50:00|12746|12736|12743|12733|12755|12745|12740|12730|3042
1716515700000|2024-05-24 01:55:00|12744|12734|12732|12722|12750|12740|12728|12718|2901
1716516000000|2024-05-24 02:00:00|12733|12723|12707|12697|12735|12725|12704|12694|5137
1716516300000|2024-05-24 02:05:00|12705|12695|12687|12677|12708|12698|12686|12676|6383
1716516600000|2024-05-24 02:10:00|12686|12676|12671|12661|12694|12684|12670|12660|6734
1716516900000|2024-05-24 02:15:00|12672|12662|12673|12663|12679|12669|12668|12658|3106
1716517200000|2024-05-24 02:20:00|12672|12662|12662|12652|12675|12665|12659|12649|4799
1716517500000|2024-05-24 02:25:00|12661|12651|12664|12654|12669|12659|12656|12646|3441
1716517800000|2024-05-24 02:30:00|12663|12653|12652|12642|12665|12655|12641|12631|6821
1716518100000|2024-05-24 02:35:00|12653|12643|12645|12635|12657|12647|12643|12633|8033
1716518400000|2024-05-24 02:40:00|12646|12636|12639|12629|12648|12638|12635|12625|3921
1716518700000|2024-05-24 02:45:00|12640|12630|12651|12641|12654|12644|12637|12627|2187
1716519000000|2024-05-24 02:50:00|12650|12640|12661|12651|12666|12656|12649|12639|1964
1716519300000|2024-05-24 02:55:00|12660|12650|12660|12650|12661|12651|12655|12645|1797
1716519600000|2024-05-24 03:00:00|12659|12649|12653|12643|12669|12659|12653|12643|2483
1716519900000|2024-05-24 03:05:00|12652|12642|12654|12644|12655|12645|12644|12634|1354
1716520200000|2024-05-24 03:10:00|12653|12643|12659|12649|12668|12658|12653|12643|1481
1716520500000|2024-05-24 03:15:00|12658|12648|12654|12644|12659|12649|12650|12640|1340
1716520800000|2024-05-24 03:20:00|12655|12645|12650|12640|12659|12649|12648|12638|962
1716521100000|2024-05-24 03:25:00|12649|12639|12647|12637|12650|12640|12646|12636|1014
1716521400000|2024-05-24 03:30:00|12646|12636|12645|12635|12647|12637|12642|12632|462
1716521700000|2024-05-24 03:35:00|12644|12634|12642|12632|12645|12635|12640|12630|467
1716522000000|2024-05-24 03:40:00|12640|12630|12641|12631|12642|12632|12636|12626|613
1716522300000|2024-05-24 03:45:00|12640|12630|12639|12629|12641|12631|12638|12628|273
1716522600000|2024-05-24 03:50:00|12640|12630|12636|12626|12640|12630|12636|12626|402
1716522900000|2024-05-24 03:55:00|12635|12625|12636|12626|12639|12629|12632|12622|684
1716523200000|2024-05-24 04:00:00|12637|12627|12636|12626|12638|12628|12635|12625|239
1716523500000|2024-05-24 04:05:00|12637|12627|12639|12629|12640|12630|12636|12626|247
1716523800000|2024-05-24 04:10:00|12640|12630|12644|12634|12644|12634|12640|12630|268
1716524100000|2024-05-24 04:15:00|12643|12633|12644|12634|12644|12634|12640|12630|558
1716524400000|2024-05-24 04:20:00|12643|12633|12645|12635|12645|12635|12643|12633|229
1716524700000|2024-05-24 04:25:00|12646|12636|12647|12637|12647|12637|12644|12634|314
1716525000000|2024-05-24 04:30:00|12646|12636|12647|12637|12648|12638|12645|12635|259
1716525300000|2024-05-24 04:35:00|12648|12638|12647|12637|12649|12639|12646|12636|329
1716525600000|2024-05-24 04:40:00|12648|12638|12649|12639|12649|12639|12646|12636|346
1716525900000|2024-05-24 04:45:00|12650|12640|12651|12641|12651|12641|12648|12638|507
1716526200000|2024-05-24 04:50:00|12652|12642|12647|12637|12652|12642|12647|12637|441
1716526500000|2024-05-24 04:55:00|12646|12636|12643|12633|12647|12637|12643|12633|581
1716526800000|2024-05-24 05:00:00|12644|12634|12649|12639|12651|12641|12632|12622|3995
1716527100000|2024-05-24 05:05:00|12648|12638|12657|12647|12660|12650|12644|12634|2260
1716527400000|2024-05-24 05:10:00|12656|12646|12660|12650|12661|12651|12648|12638|3130
1716527700000|2024-05-24 05:15:00|12659|12649|12637|12627|12660|12650|12636|12626|3122
1716528000000|2024-05-24 05:20:00|12636|12626|12644|12634|12645|12635|12633|12623|3958
1716528300000|2024-05-24 05:25:00|12645|12635|12628|12618|12645|12635|12626|12616|2021
1716528600000|2024-05-24 05:30:00|12627|12617|12616|12606|12629|12619|12614|12604|2776
1716528900000|2024-05-24 05:35:00|12615|12605|12623|12613|12632|12622|12615|12605|2484
1716529200000|2024-05-24 05:40:00|12622|12612|12623|12613|12633|12623|12620|12610|1628
1716529500000|2024-05-24 05:45:00|12622|12612|12630|12620|12630|12620|12620|12610|2037
1716529800000|2024-05-24 05:50:00|12629|12619|12644|12634|12646|12636|12624|12614|1958
1716530100000|2024-05-24 05:55:00|12643|12633|12632|12622|12643|12633|12630|12620|1243
1716530400000|2024-05-24 06:00:00|12631|12621|12631|12621|12635|12625|12626|12616|1453
1716530700000|2024-05-24 06:05:00|12632|12622|12637|12627|12642|12632|12630|12620|1966
1716531000000|2024-05-24 06:10:00|12636|12626|12646|12636|12649|12639|12635|12625|1922
1716531300000|2024-05-24 06:15:00|12645|12635|12629|12619|12645|12635|12629|12619|2379
1716531600000|2024-05-24 06:20:00|12630|12620|12623|12613|12632|12622|12622|12612|2477
1716531900000|2024-05-24 06:25:00|12622|12612|12622|12612|12627|12617|12617|12607|2233
1716532200000|2024-05-24 06:30:00|12623|12613|12599|12589|12626|12616|12599|12589|4291
1716532500000|2024-05-24 06:35:00|12600|12590|12608|12598|12609|12599|12592|12582|8142
1716532800000|2024-05-24 06:40:00|12606|12596|12588|12578|12607|12597|12585|12575|6324
1716533100000|2024-05-24 06:45:00|12589|12579|12577|12567|12589|12579|12570|12560|8000
1716533400000|2024-05-24 06:50:00|12576|12566|12569|12559|12576|12566|12565|12555|8868
1716533700000|2024-05-24 06:55:00|12570|12560|12579|12569|12581|12571|12570|12560|9304
1716534000000|2024-05-24 07:00:00|12580|12570|12567|12557|12580|12570|12566|12556|2870
1716534300000|2024-05-24 07:05:00|12566|12556|12561|12551|12567|12557|12559|12549|2775
1716534600000|2024-05-24 07:10:00|12562|12552|12558|12548|12562|12552|12556|12546|1910
1716534900000|2024-05-24 07:15:00|12557|12547|12562|12552|12566|12556|12556|12546|1403
1716535200000|2024-05-24 07:20:00|12561|12551|12563|12553|12564|12554|12559|12549|2211
1716535500000|2024-05-24 07:25:00|12562|12552|12563|12553|12567|12557|12560|12550|1407
1716535800000|2024-05-24 07:30:00|12562|12552|12563|12553|12568|12558|12561|12551|771
1716536100000|2024-05-24 07:35:00|12564|12554|12563|12553|12566|12556|12562|12552|996
1716536400000|2024-05-24 07:40:00|12562|12552|12562|12552|12564|12554|12559|12549|770
1716536700000|2024-05-24 07:45:00|12563|12553|12566|12556|12568|12558|12563|12553|918
1716537000000|2024-05-24 07:50:00|12565|12555|12562|12552|12567|12557|12561|12551|3479
1716537300000|2024-05-24 07:55:00|12563|12553|12564|12554|12565|12555|12561|12551|1033
1716537600000|2024-05-24 08:00:00|12565|12555|12563|12552|12570|12559|12563|12552|1151
1716537900000|2024-05-24 08:05:00|12564|12553|12566|12555|12566|12555|12562|12551|1828
1716538200000|2024-05-24 08:10:00|12565|12554|12564|12553|12567|12556|12564|12552|1177
1716538500000|2024-05-24 08:15:00|12565|12554|12566|12554|12572|12561|12564|12553|933
1716538800000|2024-05-24 08:20:00|12565|12555|12577|12565|12578|12567|12565|12554|663
1716539100000|2024-05-24 08:25:00|12576|12566|12569|12557|12578|12567|12565|12553|1242
1716539400000|2024-05-24 08:30:00|12574.8|12550.8|12578.7|12554.7|12579.9|12555.9|12574.8|12550.8|5
1716539700000|2024-05-24 08:35:00|12578.5|12554.5|12581.4|12557.4|12581.7|12557.7|12576.9|12552.9|651
1716540000000|2024-05-24 08:40:00|12581.7|12557.7|12583.1|12559.1|12584|12560|12581.7|12557.7|0
1716540300000|2024-05-24 08:45:00|12583.4|12559.4|12585.6|12561.6|12585.6|12561.6|12582.6|12558.6|0
1716540600000|2024-05-24 08:50:00|12585.2|12561.2|12584.9|12560.9|12585.8|12561.8|12583.7|12559.7|0
1716540900000|2024-05-24 08:55:00|12584.5|12560.5|12583.3|12559.3|12584.9|12560.9|12583.3|12559.3|0
1716541200000|2024-05-24 09:00:00|12583.7|12559.7|12575|12564|12583.7|12565|12559|12548|623
1716541500000|2024-05-24 09:05:00|12576|12565|12579|12567|12582|12571|12576|12564|503
1716541800000|2024-05-24 09:10:00|12580|12568|12591|12580|12592|12581|12580|12567|1427
1716542100000|2024-05-24 09:15:00|12592|12579|12589|12577|12592|12580|12583|12571|438
1716542400000|2024-05-24 09:20:00|12590|12578|12587|12576|12592|12581|12585|12574|256
1716542700000|2024-05-24 09:25:00|12586|12575|12588|12577|12588|12577|12584|12573|474
1716543000000|2024-05-24 09:30:00|12587|12576|12590|12578|12591|12580|12587|12576|299
1716543300000|2024-05-24 09:35:00|12589|12579|12588|12577|12589|12579|12583|12572|218
1716543600000|2024-05-24 09:40:00|12589|12578|12588|12576|12590|12579|12587|12576|467
1716543900000|2024-05-24 09:45:00|12587|12577|12588|12577|12590|12578|12585|12574|81
1716544200000|2024-05-24 09:50:00|12589|12578|12588|12577|12590|12579|12588|12577|126
1716544500000|2024-05-24 09:55:00|12589|12578|12588|12577|12589|12578|12586|12575|43
1716544800000|2024-05-24 10:00:00|12587|12576|12590|12579|12590|12579|12586|12575|95
1716545100000|2024-05-24 10:05:00|12589|12578|12591|12580|12592|12581|12588|12577|464
1716545400000|2024-05-24 10:10:00|12590|12579|12592|12581|12593|12582|12590|12579|116
1716545700000|2024-05-24 10:15:00|12593|12582|12595|12584|12596|12585|12592|12581|278
1716546000000|2024-05-24 10:20:00|12596|12585|12595|12584|12596|12585|12595|12584|58
1716546300000|2024-05-24 10:25:00|12594|12583|12596|12584|12596|12584|12594|12583|67
1716546600000|2024-05-24 10:30:00|12595|12585|12596|12585|12596|12585|12593|12582|149
1716546900000|2024-05-24 10:35:00|12595|12584|12596|12585|12597|12586|12595|12584|283
1716547200000|2024-05-24 10:40:00|12595|12584|12595|12584|12597|12586|12595|12584|108
1716547500000|2024-05-24 10:45:00|12594|12583|12594|12582|12595|12584|12591|12580|281
1716547800000|2024-05-24 10:50:00|12595|12583|12595|12584|12598|12587|12595|12583|78
1716548100000|2024-05-24 10:55:00|12594|12583|12594|12583|12595|12584|12594|12583|30
1716548400000|2024-05-24 11:00:00|12595|12584|12596|12585|12597|12586|12595|12583|93
1716548700000|2024-05-24 11:05:00|12597|12586|12598|12587|12599|12587|12596|12585|53
1716549000000|2024-05-24 11:10:00|12597|12586|12596|12585|12598|12587|12596|12585|51
1716549300000|2024-05-24 11:15:00|12597|12586|12597|12586|12598|12587|12596|12585|64
1716549600000|2024-05-24 11:20:00|12596|12585|12597|12586|12598|12587|12596|12585|166
1716549900000|2024-05-24 11:25:00|12596|12585|12595|12584|12598|12587|12595|12584|79
1716550200000|2024-05-24 11:30:00|12596|12585|12596|12585|12597|12586|12595|12584|66
1716550500000|2024-05-24 11:35:00|12595|12584|12594|12583|12596|12585|12594|12583|150
1716550800000|2024-05-24 11:40:00|12595|12584|12594|12583|12596|12584|12594|12583|84
1716551100000|2024-05-24 11:45:00|12593|12582|12594|12583|12594|12583|12591|12580|126
1716551400000|2024-05-24 11:50:00|12593|12582|12595|12584|12596|12585|12593|12582|76
1716551700000|2024-05-24 11:55:00|12596|12583|12596|12585|12597|12586|12595|12583|137
1716552000000|2024-05-24 12:00:00|12597|12586|12589|12578|12597|12586|12589|12578|268
1716552300000|2024-05-24 12:05:00|12590|12579|12590|12579|12590|12579|12588|12577|328
1716552600000|2024-05-24 12:10:00|12591|12578|12585|12574|12591|12580|12585|12574|248
1716552900000|2024-05-24 12:15:00|12586|12575|12588|12577|12590|12579|12585|12575|274
1716553200000|2024-05-24 12:20:00|12587|12576|12590|12578|12590|12579|12586|12575|172
1716553500000|2024-05-24 12:25:00|12589|12579|12591|12579|12591|12580|12588|12577|132
1716553800000|2024-05-24 12:30:00|12585|12574|12592|12581|12592|12581|12585|12574|256
1716554100000|2024-05-24 12:35:00|12593|12582|12594|12583|12594|12583|12591|12580|35
1716554400000|2024-05-24 12:40:00|12595|12584|12596|12585|12597|12586|12595|12584|88
1716554700000|2024-05-24 12:45:00|12595|12584|12594|12583|12596|12585|12592|12581|90
1716555000000|2024-05-24 12:50:00|12595|12582|12594|12583|12595|12584|12591|12580|83
1716555300000|2024-05-24 12:55:00|12593|12582|12595|12584|12596|12585|12592|12581|197
1716555600000|2024-05-24 13:00:00|12596|12585|12598|12587|12599|12588|12595|12584|86
1716555900000|2024-05-24 13:05:00|12597|12586|12596|12584|12598|12587|12596|12584|113
1716556200000|2024-05-24 13:10:00|12597|12585|12597|12586|12598|12587|12596|12585|62
1716556500000|2024-05-24 13:15:00|12596|12585|12594|12583|12596|12585|12592|12581|109
1716556800000|2024-05-24 13:20:00|12593|12582|12592|12581|12594|12583|12592|12580|116
1716557100000|2024-05-24 13:25:00|12593|12582|12587|12576|12594|12582|12587|12576|197
1716557400000|2024-05-24 13:30:00|12586|12575|12595|12584|12597|12586|12585|12574|802
1716557700000|2024-05-24 13:35:00|12596|12585|12597|12586|12603|12592|12595|12584|654
1716558000000|2024-05-24 13:40:00|12596|12585|12602|12591|12603|12592|12595|12584|552
1716558300000|2024-05-24 13:45:00|12601|12589|12599|12588|12602|12591|12597|12586|532
1716558600000|2024-05-24 13:50:00|12600|12589|12596|12585|12602|12590|12595|12584|635
1716558900000|2024-05-24 13:55:00|12597|12586|12602|12591|12603|12591|12596|12586|750
1716559200000|2024-05-24 14:00:00|12606|12594|12609|12598|12612|12600|12605|12593|1209
1716559500000|2024-05-24 14:05:00|12610|12599|12606|12595|12612|12601|12606|12595|431
1716559800000|2024-05-24 14:10:00|12607|12596|12602|12591|12609|12598|12602|12591|177
1716560100000|2024-05-24 14:15:00|12601|12590|12597|12586|12601|12590|12596|12585|201
1716560400000|2024-05-24 14:20:00|12596|12585|12594|12583|12598|12587|12592|12581|159
1716560700000|2024-05-24 14:25:00|12593|12582|12592|12581|12595|12584|12590|12579|133
1716561000000|2024-05-24 14:30:00|12593|12582|12586|12575|12593|12582|12586|12575|122
1716561300000|2024-05-24 14:35:00|12585|12574|12588|12577|12589|12578|12580|12569|414
1716561600000|2024-05-24 14:40:00|12587|12576|12585|12574|12588|12577|12584|12573|508
1716561900000|2024-05-24 14:45:00|12584|12573|12584|12573|12587|12575|12584|12573|285
1716562200000|2024-05-24 14:50:00|12585|12574|12588|12577|12588|12577|12584|12573|266
1716562500000|2024-05-24 14:55:00|12587|12576|12583|12572|12588|12577|12583|12571|386
1716562800000|2024-05-24 15:00:00|12582|12571|12584|12573|12584|12573|12578|12567|482
1716563100000|2024-05-24 15:05:00|12583|12572|12582|12571|12585|12574|12582|12571|140
1716563400000|2024-05-24 15:10:00|12581|12570|12584|12573|12584|12573|12581|12570|270
1716563700000|2024-05-24 15:15:00|12583|12572|12586|12575|12586|12575|12582|12571|317
1716564000000|2024-05-24 15:20:00|12587|12574|12587|12576|12588|12577|12586|12574|269
1716564300000|2024-05-24 15:25:00|12588|12577|12581|12570|12588|12577|12580|12569|324
1716564600000|2024-05-24 15:30:00|12582|12571|12581|12570|12582|12571|12579|12568|173
1716564900000|2024-05-24 15:35:00|12580|12569|12577|12566|12581|12570|12577|12566|237
1716565200000|2024-05-24 15:40:00|12576|12565|12575|12564|12578|12567|12574|12563|152
1716565500000|2024-05-24 15:45:00|12574|12563|12576|12565|12576|12565|12574|12563|139
1716565800000|2024-05-24 15:50:00|12575|12564|12578|12567|12578|12567|12575|12564|98
1716566100000|2024-05-24 15:55:00|12579|12568|12579|12568|12581|12570|12579|12567|276
1716566400000|2024-05-24 16:00:00|12580|12567|12579|12568|12580|12569|12578|12567|129
1716566700000|2024-05-24 16:05:00|12580|12567|12590|12579|12590|12579|12579|12567|373
1716567000000|2024-05-24 16:10:00|12591|12580|12602|12591|12603|12592|12591|12580|493
1716567300000|2024-05-24 16:15:00|12603|12592|12605|12594|12606|12594|12601|12590|406
1716567600000|2024-05-24 16:20:00|12606|12595|12605|12594|12608|12597|12605|12594|376
1716567900000|2024-05-24 16:25:00|12604|12593|12606|12595|12607|12596|12604|12593|104
1716568200000|2024-05-24 16:30:00|12607|12596|12604|12593|12607|12596|12604|12593|73
1716568500000|2024-05-24 16:35:00|12603|12592|12603|12592|12605|12594|12601|12590|170
1716568800000|2024-05-24 16:40:00|12602|12591|12602|12591|12603|12592|12601|12590|99
1716569100000|2024-05-24 16:45:00|12603|12592|12603|12592|12606|12595|12603|12592|282
1716569400000|2024-05-24 16:50:00|12602|12591|12602|12590|12602|12591|12600|12589|147
1716569700000|2024-05-24 16:55:00|12601|12589|12597|12586|12602|12589|12596|12585|125
1716570000000|2024-05-24 17:00:00|12596|12585|12595|12584|12596|12585|12595|12584|75
1716570300000|2024-05-24 17:05:00|12594|12583|12595|12584|12596|12585|12594|12583|77
1716570600000|2024-05-24 17:10:00|12596|12585|12599|12588|12599|12588|12595|12584|112
1716570900000|2024-05-24 17:15:00|12600|12589|12598|12587|12600|12589|12598|12587|71
1716571200000|2024-05-24 17:20:00|12599|12588|12597|12586|12599|12588|12596|12585|56
1716571500000|2024-05-24 17:25:00|12596|12585|12596|12585|12598|12587|12595|12584|60
1716571800000|2024-05-24 17:30:00|12595|12584|12598|12587|12598|12587|12595|12584|48
1716572100000|2024-05-24 17:35:00|12599|12588|12599|12588|12600|12588|12598|12587|29
1716572400000|2024-05-24 17:40:00|12598|12587|12600|12589|12600|12589|12598|12587|23
1716572700000|2024-05-24 17:45:00|12599|12588|12600|12589|12600|12589|12598|12587|17
1716573000000|2024-05-24 17:50:00|12601|12590|12601|12590|12603|12592|12600|12589|48
1716573300000|2024-05-24 17:55:00|12600|12589|12603|12592|12603|12592|12600|12589|56
1716573600000|2024-05-24 18:00:00|12602|12591|12603|12591|12603|12592|12601|12589|16
1716573900000|2024-05-24 18:05:00|12602|12590|12600|12589|12602|12590|12600|12589|32
1716574200000|2024-05-24 18:10:00|12599|12588|12600|12589|12601|12590|12599|12588|87
1716574500000|2024-05-24 18:15:00|12601|12590|12597|12586|12601|12590|12597|12586|71
1716574800000|2024-05-24 18:20:00|12598|12587|12595|12584|12598|12587|12594|12583|145
1716575100000|2024-05-24 18:25:00|12596|12585|12595|12584|12597|12586|12595|12584|54
1716575400000|2024-05-24 18:30:00|12596|12583|12592|12581|12596|12584|12592|12581|406
1716575700000|2024-05-24 18:35:00|12591|12580|12593|12582|12594|12583|12590|12579|486
1716576000000|2024-05-24 18:40:00|12592|12581|12589|12578|12593|12582|12589|12578|479
1716576300000|2024-05-24 18:45:00|12590|12579|12588|12577|12591|12580|12588|12577|294
1716576600000|2024-05-24 18:50:00|12589|12578|12585|12574|12590|12579|12585|12573|497
1716576900000|2024-05-24 18:55:00|12586|12575|12583|12572|12586|12575|12583|12571|352
1716577200000|2024-05-24 19:00:00|12584|12573|12583|12571|12584|12573|12577|12566|454
1716577500000|2024-05-24 19:05:00|12582|12572|12580|12569|12583|12572|12579|12568|316
1716577800000|2024-05-24 19:10:00|12581|12570|12581|12569|12582|12571|12580|12569|367
1716578100000|2024-05-24 19:15:00|12580|12570|12575|12564|12582|12571|12575|12564|445
1716578400000|2024-05-24 19:20:00|12574|12563|12572|12560|12575|12564|12571|12560|329
1716578700000|2024-05-24 19:25:00|12573|12561|12571|12560|12573|12562|12571|12559|308
1716579000000|2024-05-24 19:30:00|12570|12559|12570|12559|12573|12562|12570|12559|248
1716579300000|2024-05-24 19:35:00|12569|12558|12576|12565|12577|12566|12569|12558|403
1716579600000|2024-05-24 19:40:00|12575|12564|12573.5|12563.5|12577|12565|12573.5|12563|292
1716579900000|2024-05-24 19:45:00|12574|12564|12574|12564|12574.5|12564.5|12572.5|12562.5|324
1716580200000|2024-05-24 19:50:00|12574.5|12564.5|12573.5|12563.5|12574.5|12564.5|12572.5|12562.5|238
1716580500000|2024-05-24 19:55:00|12573|12563|12575|12565|12576.5|12566.5|12569.5|12559.5|352
1716580800000|2024-05-24 20:00:00|12574.5|12564.5|12576|12566|12577.5|12567.5|12574|12564|18
1716581100000|2024-05-24 20:05:00|12576.5|12566.5|12577|12567|12577|12567|12576.5|12566.5|9
1716581400000|2024-05-24 20:10:00|12577.5|12567.5|12578|12568|12580.5|12570.5|12577.5|12567.5|27
1716581700000|2024-05-24 20:15:00|12578.5|12568.5|12578|12568|12579.5|12569.5|12578|12568|1
1716582000000|2024-05-24 20:20:00|12577.5|12567.5|12580.5|12570.5|12580.5|12570.5|12577.5|12567.5|25
1716582300000|2024-05-24 20:25:00|12580|12570|12582|12572|12582|12572|12579.5|12569.5|34
1716582600000|2024-05-24 20:30:00|12582.5|12572.5|12582|12572|12583|12573|12582|12572|19
1716582900000|2024-05-24 20:35:00|12581.5|12571.5|12581|12571|12581.5|12571.5|12579.5|12569.5|55
1716583200000|2024-05-24 20:40:00|12580.5|12570.5|12580|12570|12582|12572|12579|12569|84
1716583500000|2024-05-24 20:45:00|12580.5|12570.5|12580.5|12570.5|12580.5|12570.5|12580.5|12570.5|1
1716583800000|2024-05-24 20:50:00|12580|12570|12579|12569|12580.5|12570.5|12579|12569|13
1716584100000|2024-05-24 20:55:00|12578.5|12568.5|12578|12568|12579.5|12569.5|12576|12566|32
1716760800000|2024-05-26 22:00:00|12591.1|12567.1|12590.3|12566.3|12591.5|12567.5|12589.9|12565.9|0
1716761100000|2024-05-26 22:05:00|12590.1|12566.1|12590.3|12566.3|12591.5|12567.5|12589.9|12565.9|0
1716761400000|2024-05-26 22:10:00|12590.6|12566.6|12591.5|12567.5|12591.9|12567.9|12590.6|12566.6|0
1716761700000|2024-05-26 22:15:00|12591.1|12567.1|12591.1|12567.1|12591.9|12567.9|12590.7|12566.7|0
1716762000000|2024-05-26 22:20:00|12591.4|12567.4|12590.3|12566.3|12591.5|12567.5|12590.3|12566.3|0
1716762300000|2024-05-26 22:25:00|12590.6|12566.6|12590.7|12566.7|12591.1|12567.1|12590.3|12566.3|0
1716762600000|2024-05-26 22:30:00|12590.4|12566.4|12589.5|12565.5|12590.7|12566.7|12589.5|12565.5|0
1716762900000|2024-05-26 22:35:00|12589.9|12565.9|12595.8|12571.8|12596.6|12572.6|12589.5|12565.5|0
1716763200000|2024-05-26 22:40:00|12595.5|12571.5|12595|12571|12595.5|12571.5|12594.6|12570.6|0
1716763500000|2024-05-26 22:45:00|12594.7|12570.7|12594.6|12570.6|12595|12571|12594.2|12570.2|0
1716763800000|2024-05-26 22:50:00|12595|12571|12594.2|12570.2|12595|12571|12594.2|12570.2|0
1716764100000|2024-05-26 22:55:00|12594.6|12570.6|12595.4|12571.4|12595.4|12571.4|12594.6|12570.6|0
1716764400000|2024-05-26 23:00:00|12595.1|12571.1|12592.1|12568.1|12595.1|12571.1|12591.9|12567.9|0
1716764700000|2024-05-26 23:05:00|12591.9|12567.9|12591.5|12567.5|12592.3|12568.3|12591.1|12567.1|0
1716765000000|2024-05-26 23:10:00|12591.2|12567.2|12591.9|12567.9|12591.9|12567.9|12591.1|12567.1|0
1716765300000|2024-05-26 23:15:00|12591.6|12567.6|12591.9|12567.9|12592.7|12568.7|12591.5|12567.5|0
1716765600000|2024-05-26 23:20:00|12591.6|12567.6|12591.1|12567.1|12591.9|12567.9|12590.4|12566.4|0
1716765900000|2024-05-26 23:25:00|12590.9|12566.9|12588.8|12564.8|12590.9|12566.9|12588.8|12564.8|0
1716766200000|2024-05-26 23:30:00|12588.4|12564.4|12588.4|12564.4|12589.6|12565.6|12588|12564|0
1716766500000|2024-05-26 23:35:00|12588.1|12564.1|12586.8|12562.8|12588.4|12564.4|12585.9|12561.9|0
1716766800000|2024-05-26 23:40:00|12586.5|12562.5|12585.7|12561.7|12586.8|12562.8|12585.7|12561.7|0
1716767100000|2024-05-26 23:45:00|12585.5|12561.5|12586.5|12562.5|12586.5|12562.5|12584.9|12560.9|0
1716767400000|2024-05-26 23:50:00|12586.8|12562.8|12587.2|12563.2|12587.6|12563.6|12585.7|12561.7|0
1716767700000|2024-05-26 23:55:00|12586.9|12562.9|12586.1|12562.1|12587.2|12563.2|12586.1|12562.1|0
1716768000000|2024-05-27 00:00:00|12586.4|12562.4|12586.5|12562.5|12587.6|12563.6|12584.9|12560.9|0
1716768300000|2024-05-27 00:05:00|12586.8|12562.8|12588.1|12564.1|12588.5|12564.5|12586.5|12562.5|0
1716768600000|2024-05-27 00:10:00|12588.4|12564.4|12588.5|12564.5|12588.9|12564.9|12586.9|12562.9|0
1716768900000|2024-05-27 00:15:00|12588.8|12564.8|12587.5|12563.5|12589.5|12565.5|12586.8|12562.8|0
1716769200000|2024-05-27 00:20:00|12587.3|12563.3|12585.6|12561.6|12587.5|12563.5|12585.4|12561.4|0
1716769500000|2024-05-27 00:25:00|12585.4|12561.4|12585.3|12561.3|12586|12562|12584.4|12560.4|0
1716769800000|2024-05-27 00:30:00|12584.9|12560.9|12586.3|12562.3|12586.7|12562.7|12584.9|12560.9|0
1716770100000|2024-05-27 00:35:00|12586.5|12562.5|12586.1|12562.1|12586.7|12562.7|12585.8|12561.8|0
1716770400000|2024-05-27 00:40:00|12586.5|12562.5|12586.5|12562.5|12586.7|12562.7|12585.8|12561.8|0
1716770700000|2024-05-27 00:45:00|12586.1|12562.1|12586.5|12562.5|12586.5|12562.5|12585.8|12561.8|0
1716771000000|2024-05-27 00:50:00|12586.1|12562.1|12586.1|12562.1|12586.5|12562.5|12585.4|12561.4|0
1716771300000|2024-05-27 00:55:00|12586.3|12562.3|12586.8|12562.8|12587.2|12563.2|12586.1|12562.1|0
1716771600000|2024-05-27 01:00:00|12581|12571|12626|12616|12626|12616|12571|12561|5185
1716771900000|2024-05-27 01:05:00|12625.5|12615.5|12611.5|12601.5|12630.5|12620.5|12609|12599|2991
1716772200000|2024-05-27 01:10:00|12612|12602|12620|12610|12620|12610|12608.5|12598.5|1277
1716772500000|2024-05-27 01:15:00|12619.5|12609.5|12604|12594|12619.5|12609.5|12590.5|12580.5|4895
1716772800000|2024-05-27 01:20:00|12604.5|12594.5|12602|12592|12607.5|12597.5|12576.5|12566.5|3754
1716773100000|2024-05-27 01:25:00|12602.5|12592.5|12611.5|12601.5|12611.5|12601.5|12595.5|12585.5|2002
1716773400000|2024-05-27 01:30:00|12612.5|12602.5|12631.5|12621.5|12654.5|12644.5|12609.5|12599.5|19216
1716773700000|2024-05-27 01:35:00|12632|12622|12654.5|12644.5|12659.5|12649.5|12621.5|12611.5|8295
1716774000000|2024-05-27 01:40:00|12656.5|12646.5|12662|12652|12670.5|12660.5|12651.5|12641.5|9833
1716774300000|2024-05-27 01:45:00|12663|12653|12665|12655|12693|12683|12657|12647|8972
1716774600000|2024-05-27 01:50:00|12664|12654|12650|12640|12668|12658|12636|12626|5044
1716774900000|2024-05-27 01:55:00|12652|12642|12655|12645|12665|12655|12648|12638|6543
1716775200000|2024-05-27 02:00:00|12654|12644|12665|12655|12670|12660|12650|12640|4434
1716775500000|2024-05-27 02:05:00|12666|12656|12669|12659|12678|12668|12659|12649|3234
1716775800000|2024-05-27 02:10:00|12670|12660|12640|12630|12670|12660|12640|12630|3248
1716776100000|2024-05-27 02:15:00|12641|12631|12636|12626|12643|12633|12625|12615|2978
1716776400000|2024-05-27 02:20:00|12635|12625|12641|12631|12648|12638|12631|12621|4096
1716776700000|2024-05-27 02:25:00|12640|12630|12638|12628|12644|12634|12635|12625|6055
1716777000000|2024-05-27 02:30:00|12637|12627|12646|12636|12646|12636|12629|12619|2400
1716777300000|2024-05-27 02:35:00|12647|12637|12654|12644|12656|12646|12642|12632|2181
1716777600000|2024-05-27 02:40:00|12653|12643|12654|12644|12661|12651|12650|12640|1623
1716777900000|2024-05-27 02:45:00|12653|12643|12662|12652|12670|12660|12651|12641|2456
1716778200000|2024-05-27 02:50:00|12660|12650|12656|12646|12663|12653|12652|12642|2892
1716778500000|2024-05-27 02:55:00|12657|12647|12652|12642|12659|12649|12652|12642|1480
1716778800000|2024-05-27 03:00:00|12653|12643|12655|12645|12665|12655|12651|12641|2388
1716779100000|2024-05-27 03:05:00|12656|12646|12656|12646|12659|12649|12651|12641|3672
1716779400000|2024-05-27 03:10:00|12655|12645|12666|12656|12666|12656|12653|12643|2034
1716779700000|2024-05-27 03:15:00|12667|12657|12659|12649|12668|12658|12654|12644|1451
1716780000000|2024-05-27 03:20:00|12660|12650|12664|12654|12666|12656|12654|12644|1006
1716780300000|2024-05-27 03:25:00|12665|12655|12662|12652|12669|12659|12662|12652|1079
1716780600000|2024-05-27 03:30:00|12661|12651|12655|12645|12663|12653|12655|12645|1006
1716780900000|2024-05-27 03:35:00|12656|12646|12656|12646|12661|12651|12653|12643|1649
1716781200000|2024-05-27 03:40:00|12655|12645|12650|12640|12655|12645|12649|12639|770
1716781500000|2024-05-27 03:45:00|12651|12641|12650|12640|12653|12643|12649|12639|705
1716781800000|2024-05-27 03:50:00|12651|12641|12652|12642|12653|12643|12650|12640|562
1716782100000|2024-05-27 03:55:00|12651|12641|12654|12644|12655|12645|12651|12641|728
1716782400000|2024-05-27 04:00:00|12655|12645|12656|12646|12657|12647|12653|12643|602
1716782700000|2024-05-27 04:05:00|12655|12645|12657|12647|12657|12647|12655|12645|714
1716783000000|2024-05-27 04:10:00|12658|12648|12660|12650|12660|12650|12657|12647|1043
1716783300000|2024-05-27 04:15:00|12659|12649|12662|12652|12662|12652|12659|12649|462
1716783600000|2024-05-27 04:20:00|12661|12651|12663|12653|12665|12655|12661|12651|608
1716783900000|2024-05-27 04:25:00|12662|12652|12659|12649|12662|12652|12658|12648|380
1716784200000|2024-05-27 04:30:00|12658|12648|12657|12647|12659|12649|12655|12645|540
1716784500000|2024-05-27 04:35:00|12656|12646|12654|12644|12657|12647|12653|12643|415
1716784800000|2024-05-27 04:40:00|12653|12643|12651|12641|12653|12643|12651|12641|380
1716785100000|2024-05-27 04:45:00|12652|12642|12651|12641|12653|12643|12649|12639|509
1716785400000|2024-05-27 04:50:00|12650|12640|12651|12641|12652|12642|12649|12639|911
1716785700000|2024-05-27 04:55:00|12650|12640|12653|12643|12653|12643|12650|12640|398
1716786000000|2024-05-27 05:00:00|12651|12641|12647|12637|12656|12646|12639|12629|2963
1716786300000|2024-05-27 05:05:00|12646|12636|12650|12640|12653|12643|12635|12625|2478
1716786600000|2024-05-27 05:10:00|12649|12639|12670|12660|12671|12661|12645|12635|3953
1716786900000|2024-05-27 05:15:00|12671|12661|12659|12649|12675|12665|12659|12649|2940
1716787200000|2024-05-27 05:20:00|12658|12648|12636|12626|12658|12648|12636|12626|1890
1716787500000|2024-05-27 05:25:00|12637|12627|12647|12637|12647|12637|12629|12619|1880
1716787800000|2024-05-27 05:30:00|12646|12636|12656|12646|12659|12649|12641|12631|3083
1716788100000|2024-05-27 05:35:00|12655|12645|12655|12645|12661|12651|12651|12641|1908
1716788400000|2024-05-27 05:40:00|12656|12646|12648|12638|12659|12649|12648|12638|1473
1716788700000|2024-05-27 05:45:00|12647|12637|12652|12642|12657|12647|12646|12636|1110
1716789000000|2024-05-27 05:50:00|12653|12643|12652|12642|12657|12647|12647|12637|965
1716789300000|2024-05-27 05:55:00|12651|12641|12653|12643|12656|12646|12648|12638|1137
1716789600000|2024-05-27 06:00:00|12652|12642|12661|12651|12662|12652|12650|12640|2594
1716789900000|2024-05-27 06:05:00|12662|12652|12659|12649|12665|12655|12653|12643|3424
1716790200000|2024-05-27 06:10:00|12658|12648|12657|12647|12664|12654|12652|12642|2324
1716790500000|2024-05-27 06:15:00|12656|12646|12659|12649|12663|12653|12652|12642|2314
1716790800000|2024-05-27 06:20:00|12658|12648|12664|12654|12674|12664|12657|12647|2507
1716791100000|2024-05-27 06:25:00|12663|12653|12672|12662|12673|12663|12660|12650|2597
1716791400000|2024-05-27 06:30:00|12670|12660|12676|12666|12679|12669|12669|12659|3000
1716791700000|2024-05-27 06:35:00|12675|12665|12668|12658|12679|12669|12664|12654|2597
1716792000000|2024-05-27 06:40:00|12667|12657|12664|12654|12669|12659|12656|12646|3368
1716792300000|2024-05-27 06:45:00|12663|12653|12672|12662|12676|12666|12663|12653|3377
1716792600000|2024-05-27 06:50:00|12671|12661|12685|12675|12686|12676|12666|12656|3332
1716792900000|2024-05-27 06:55:00|12684|12674|12676|12666|12687|12677|12673|12663|5508
1716793200000|2024-05-27 07:00:00|12675|12665|12674|12664|12679|12669|12666|12656|4086
1716793500000|2024-05-27 07:05:00|12673|12663|12677|12667|12680|12670|12672|12662|3341
1716793800000|2024-05-27 07:10:00|12676|12666|12674|12664|12678|12668|12673|12663|1980
1716794100000|2024-05-27 07:15:00|12675|12665|12679|12669|12681|12671|12675|12665|1205
1716794400000|2024-05-27 07:20:00|12680|12670|12679|12669|12682|12672|12677|12667|1082
1716794700000|2024-05-27 07:25:00|12680|12670|12684|12674|12685|12675|12679|12669|1867
1716795000000|2024-05-27 07:30:00|12683|12673|12680|12670|12683|12673|12680|12670|352
1716795300000|2024-05-27 07:35:00|12681|12671|12679|12669|12682|12672|12679|12669|483
1716795600000|2024-05-27 07:40:00|12680|12670|12676|12666|12680|12670|12676|12666|369
1716795900000|2024-05-27 07:45:00|12675|12665|12676|12666|12679|12669|12675|12665|879
1716796200000|2024-05-27 07:50:00|12677|12667|12675|12665|12678|12668|12673|12663|541
1716796500000|2024-05-27 07:55:00|12674|12664|12677|12667|12678|12668|12673|12663|974
1716796800000|2024-05-27 08:00:00|12676.5|12664.5|12674.5|12663.5|12676.5|12665.5|12674.5|12662.5|1190
1716797100000|2024-05-27 08:05:00|12675.5|12664.5|12679.5|12668.5|12680.5|12669.5|12675.5|12664.5|952
1716797400000|2024-05-27 08:10:00|12680.5|12669.5|12677.5|12666.5|12682.5|12671.5|12675.5|12663.5|1093
1716797700000|2024-05-27 08:15:00|12678.5|12665.5|12673.5|12662.5|12678.5|12667.5|12670.5|12659.5|1478
1716798000000|2024-05-27 08:20:00|12672.5|12661.5|12668.5|12657.5|12672.5|12661.5|12668.5|12657.5|660
1716798300000|2024-05-27 08:25:00|12669.5|12658.5|12671.5|12660.5|12673.5|12662.5|12668.5|12657.5|414
1716798600000|2024-05-27 08:30:00|12679.5|12655.5|12680|12656|12680.7|12656.7|12679.3|12655.3|3
1716798900000|2024-05-27 08:35:00|12679.6|12655.6|12679.6|12655.6|12680.5|12656.5|12678.8|12654.8|335
1716799200000|2024-05-27 08:40:00|12679.8|12655.8|12679.6|12655.6|12680.5|12656.5|12678.8|12654.8|0
1716799500000|2024-05-27 08:45:00|12679.5|12655.5|12678.3|12654.3|12679.6|12655.6|12676.7|12652.7|0
1716799800000|2024-05-27 08:50:00|12678.5|12654.5|12676.3|12652.3|12679|12655|12676.2|12652.2|0
1716800100000|2024-05-27 08:55:00|12676.5|12652.5|12676.9|12652.9|12677.6|12653.6|12676.2|12652.2|0
1716800400000|2024-05-27 09:00:00|12677.1|12653.1|12673.5|12661.5|12677.2|12661.5|12665.5|12653.1|845
1716800700000|2024-05-27 09:05:00|12672.5|12660.5|12671.5|12659.5|12672.5|12660.5|12670.5|12659.5|42
1716801000000|2024-05-27 09:10:00|12670.5|12660.5|12671.5|12660.5|12671.5|12660.5|12670.5|12660.5|64
1716801300000|2024-05-27 09:15:00|12669.5|12659.5|12669.5|12658.5|12669.5|12659.5|12668.5|12657.5|70
1716801600000|2024-05-27 09:20:00|12670.5|12659.5|12670.5|12658.5|12671.5|12660.5|12668.5|12657.5|127
1716801900000|2024-05-27 09:25:00|12671.5|12659.5|12671.5|12659.5|12673.5|12662.5|12670.5|12659.5|137
1716802200000|2024-05-27 09:30:00|12670.5|12658.5|12675.5|12663.5|12677.5|12665.5|12669.5|12658.5|220
1716802500000|2024-05-27 09:35:00|12674.5|12664.5|12676.5|12665.5|12677.5|12665.5|12674.5|12663.5|60
1716802800000|2024-05-27 09:40:00|12677.5|12666.5|12677.5|12665.5|12677.5|12666.5|12675.5|12664.5|47
1716803100000|2024-05-27 09:45:00|12676.5|12666.5|12666.5|12654.5|12677.5|12666.5|12665.5|12654.5|378
1716803400000|2024-05-27 09:50:00|12665.5|12655.5|12666.5|12655.5|12667.5|12655.5|12665.5|12654.5|76
1716803700000|2024-05-27 09:55:00|12667.5|12656.5|12662.5|12650.5|12667.5|12656.5|12661.5|12650.5|260
1716804000000|2024-05-27 10:00:00|12661.5|12649.5|12662.5|12650.5|12664.5|12653.5|12660.5|12649.5|313
1716804300000|2024-05-27 10:05:00|12661.5|12651.5|12662.5|12650.5|12663.5|12652.5|12661.5|12650.5|35
1716804600000|2024-05-27 10:10:00|12663.5|12651.5|12663.5|12651.5|12664.5|12653.5|12662.5|12651.5|28
1716804900000|2024-05-27 10:15:00|12664.5|12652.5|12665.5|12653.5|12665.5|12653.5|12663.5|12652.5|20
1716805200000|2024-05-27 10:20:00|12664.5|12654.5|12664.5|12652.5|12664.5|12654.5|12662.5|12651.5|46
1716805500000|2024-05-27 10:25:00|12663.5|12653.5|12664.5|12652.5|12665.5|12654.5|12663.5|12652.5|15
1716805800000|2024-05-27 10:30:00|12665.5|12653.5|12667.5|12656.5|12667.5|12656.5|12665.5|12653.5|53
1716806100000|2024-05-27 10:35:00|12668.5|12657.5|12674.5|12663.5|12674.5|12663.5|12668.5|12657.5|474
1716806400000|2024-05-27 10:40:00|12675.5|12664.5|12668.5|12656.5|12676.5|12665.5|12667.5|12656.5|173
1716806700000|2024-05-27 10:45:00|12667.5|12657.5|12667.5|12656.5|12668.5|12657.5|12667.5|12656.5|3
1716807000000|2024-05-27 10:50:00|12668.5|12657.5|12669.5|12658.5|12669.5|12658.5|12668.5|12656.5|10
1716807300000|2024-05-27 10:55:00|12672.5|12661.5|12671.5|12660.5|12673.5|12662.5|12671.5|12660.5|212
1716807600000|2024-05-27 11:00:00|12672.5|12661.5|12678.5|12667.5|12678.5|12667.5|12672.5|12660.5|185
1716807900000|2024-05-27 11:05:00|12679.5|12668.5|12675.5|12664.5|12680.5|12669.5|12675.5|12664.5|197
1716808200000|2024-05-27 11:10:00|12674.5|12663.5|12682.5|12670.5|12682.5|12671.5|12674.5|12663.5|349
1716808500000|2024-05-27 11:15:00|12681.5|12669.5|12681.5|12670.5|12681.5|12670.5|12680.5|12668.5|23
1716808800000|2024-05-27 11:20:00|12682.5|12671.5|12682.5|12670.5|12684.5|12673.5|12681.5|12670.5|145
1716809100000|2024-05-27 11:25:00|12681.5|12671.5|12681.5|12670.5|12682.5|12671.5|12681.5|12670.5|7
1716809400000|2024-05-27 11:30:00|12680.5|12669.5|12678.5|12666.5|12680.5|12669.5|12678.5|12666.5|14
1716809700000|2024-05-27 11:35:00|12679.5|12667.5|12680.5|12669.5|12680.5|12669.5|12678.5|12667.5|9
1716810000000|2024-05-27 11:40:00|||||||||1
1716810300000|2024-05-27 11:45:00|12681.5|12668.5|12679.5|12667.5|12681.5|12668.5|12678.5|12667.5|26
1716810600000|2024-05-27 11:50:00|12678.5|12666.5|12678.5|12667.5|12678.5|12667.5|12677.5|12666.5|16
1716810900000|2024-05-27 11:55:00|12679.5|12668.5|12679.5|12668.5|12679.5|12668.5|12679.5|12668.5|11
1716811200000|2024-05-27 12:00:00|12680.5|12667.5|12679.5|12667.5|12681.5|12670.5|12677.5|12666.5|45
1716811500000|2024-05-27 12:05:00|12678.5|12666.5|12678.5|12667.5|12678.5|12667.5|12676.5|12664.5|35
1716811800000|2024-05-27 12:10:00|12677.5|12666.5|12677.5|12665.5|12677.5|12666.5|12676.5|12665.5|5
1716812100000|2024-05-27 12:15:00|12676.5|12666.5|12676.5|12664.5|12677.5|12666.5|12675.5|12664.5|16
1716812400000|2024-05-27 12:20:00|12675.5|12665.5|12675.5|12664.5|12675.5|12665.5|12674.5|12663.5|18
1716812700000|2024-05-27 12:25:00|12676.5|12663.5|12676.5|12665.5|12676.5|12665.5|12676.5|12663.5|9
1716813000000|2024-05-27 12:30:00|12677.5|12666.5|12675.5|12664.5|12677.5|12666.5|12675.5|12664.5|15
1716813300000|2024-05-27 12:35:00|12674.5|12663.5|12675.5|12664.5|12675.5|12664.5|12674.5|12663.5|8
1716813600000|2024-05-27 12:40:00|12674.5|12663.5|12674.5|12663.5|12674.5|12663.5|12674.5|12663.5|4
1716813900000|2024-05-27 12:45:00|12673.5|12662.5|12675.5|12664.5|12675.5|12664.5|12672.5|12661.5|74
1716814200000|2024-05-27 12:50:00|12676.5|12663.5|12676.5|12665.5|12676.5|12665.5|12676.5|12663.5|54
1716814500000|2024-05-27 12:55:00|12675.5|12664.5|12676.5|12665.5|12676.5|12665.5|12675.5|12664.5|40
1716814800000|2024-05-27 13:00:00|12677.5|12664.5|12677.5|12666.5|12677.5|12666.5|12676.5|12664.5|82
1716815100000|2024-05-27 13:05:00|12678.5|12667.5|12680.5|12669.5|12680.5|12669.5|12678.5|12667.5|46
1716815400000|2024-05-27 13:10:00|12681.5|12668.5|12681.5|12669.5|12681.5|12670.5|12681.5|12668.5|40
1716815700000|2024-05-27 13:15:00||12670.5||12670.5||12670.5||12669.5|24
1716816000000|2024-05-27 13:20:00|12682.5|12669.5|12682.5|12671.5|12682.5|12671.5|12682.5|12669.5|51
1716816300000|2024-05-27 13:25:00|12681.5|12670.5|12686.5|12675.5|12686.5|12675.5|12681.5|12670.5|111
1716816600000|2024-05-27 13:30:00|12685.5|12674.5|12686.5|12675.5|12686.5|12675.5|12684.5|12672.5|342
1716816900000|2024-05-27 13:35:00|12687.5|12676.5|12689.5|12678.5|12689.5|12678.5|12687.5|12676.5|128
1716817200000|2024-05-27 13:40:00|12688.5|12677.5|12689.5|12678.5|12690.5|12678.5|12688.5|12676.5|46
1716817500000|2024-05-27 13:45:00|12688.5|12677.5|12690.5|12679.5|12690.5|12679.5|12688.5|12677.5|96
1716817800000|2024-05-27 13:50:00|12689.5|12678.5|12689.5|12678.5|12689.5|12678.5|12688.5|12677.5|95
1716818100000|2024-05-27 13:55:00|12688.5|12677.5|12690.5|12679.5|12690.5|12679.5|12687.5|12676.5|186
1716818400000|2024-05-27 14:00:00|12689.5|12677.5|12686.5|12675.5|12689.5|12678.5|12685.5|12674.5|66
1716818700000|2024-05-27 14:05:00|12687.5|12676.5|12687.5|12676.5|12688.5|12677.5|12685.5|12674.5|100
1716819000000|2024-05-27 14:10:00|12688.5|12677.5|12689.5|12678.5|12689.5|12678.5|12687.5|12675.5|85
1716819300000|2024-05-27 14:15:00|12690.5|12679.5|12692.5|12681.5|12692.5|12681.5|12689.5|12678.5|267
1716819600000|2024-05-27 14:20:00|12691.5|12680.5|12693.5|12682.5|12693.5|12682.5|12691.5|12680.5|187
1716819900000|2024-05-27 14:25:00|12692.5|12681.5|12695.5|12683.5|12695.5|12684.5|12692.5|12681.5|112
1716820200000|2024-05-27 14:30:00|12694.5|12682.5|12693.5|12682.5|12694.5|12683.5|12690.5|12679.5|179
1716820500000|2024-05-27 14:35:00|12694.5|12683.5|12696.5|12685.5|12697.5|12686.5|12694.5|12683.5|172
1716820800000|2024-05-27 14:40:00|12697.5|12686.5|12701.5|12690.5|12701.5|12690.5|12697.5|12686.5|285
1716821100000|2024-05-27 14:45:00|12702.5|12691.5|12697.5|12686.5|12702.5|12691.5|12697.5|12686.5|191
1716821400000|2024-05-27 14:50:00|12698.5|12687.5|12695.5|12684.5|12699.5|12688.5|12695.5|12684.5|133
1716821700000|2024-05-27 14:55:00|12696.5|12685.5|12697.5|12686.5|12697.5|12686.5|12693.5|12682.5|115
1716822000000|2024-05-27 15:00:00|12698.5|12687.5|12698.5|12687.5|12699.5|12688.5|12696.5|12685.5|179
1716822300000|2024-05-27 15:05:00|12699.5|12688.5|12699.5|12688.5|12703.5|12692.5|12698.5|12687.5|226
1716822600000|2024-05-27 15:10:00|12698.5|12687.5|12695.5|12684.5|12700.5|12689.5|12695.5|12684.5|106
1716822900000|2024-05-27 15:15:00|12694.5|12683.5|12695.5|12684.5|12695.5|12684.5|12694.5|12682.5|30
1716823200000|2024-05-27 15:20:00|12696.5|12683.5|12694.5|12682.5|12696.5|12684.5|12693.5|12682.5|92
1716823500000|2024-05-27 15:25:00|12693.5|12683.5|12689.5|12678.5|12694.5|12683.5|12689.5|12678.5|115
1716823800000|2024-05-27 15:30:00|12690.5|12679.5|12693.5|12682.5|12693.5|12682.5|12690.5|12679.5|52
1716824100000|2024-05-27 15:35:00|12694.5|12683.5|12694.5|12682.5|12694.5|12683.5|12693.5|12682.5|16
1716824400000|2024-05-27 15:40:00|12693.5|12681.5|12692.5|12681.5|12694.5|12681.5|12692.5|12681.5|6
1716824700000|2024-05-27 15:45:00|12693.5|12682.5|12692.5|12681.5|12694.5|12682.5|12692.5|12681.5|24
1716825000000|2024-05-27 15:50:00|12693.5|12680.5|12692.5|12680.5|12693.5|12682.5|12691.5|12680.5|9
1716825300000|2024-05-27 15:55:00|12691.5||12691.5||12692.5||12691.5||3
1716825600000|2024-05-27 16:00:00|12690.5|12679.5|12690.5|12679.5|12690.5|12679.5|12690.5|12679.5|8
1716825900000|2024-05-27 16:05:00|12689.5|12678.5|12689.5|12678.5|12689.5|12678.5|12689.5|12678.5|5
1716826200000|2024-05-27 16:10:00|12690.5|12679.5|12691.5|12679.5|12691.5|12679.5|12690.5|12679.5|3
1716826500000|2024-05-27 16:15:00|12690.5|12680.5|12690.5|12679.5|12691.5|12680.5|12690.5|12679.5|20
1716826800000|2024-05-27 16:20:00|12689.5|12678.5|12688.5|12677.5|12689.5|12678.5|12688.5|12677.5|39
1716827100000|2024-05-27 16:25:00|12689.5|12678.5|12690.5|12679.5|12690.5|12679.5|12689.5|12678.5|17
1716827400000|2024-05-27 16:30:00|12691.5|12680.5|12690.5|12678.5|12691.5|12680.5|12689.5|12677.5|28
1716827700000|2024-05-27 16:35:00|12689.5|12677.5|12688.5|12677.5|12689.5|12677.5|12688.5|12677.5|165
1716828000000|2024-05-27 16:40:00|12689.5|12678.5|12688.5|12677.5|12689.5|12678.5|12688.5|12677.5|16
1716828300000|2024-05-27 16:45:00|12689.5|12678.5|12689.5|12678.5|12689.5|12678.5|12688.5|12677.5|34
1716828600000|2024-05-27 16:50:00|12688.5|12677.5|12687.5|12676.5|12688.5|12677.5|12687.5|12676.5|7
1716828900000|2024-05-27 16:55:00|12686.5|12675.5|12687.5|12676.5|12687.5|12676.5|12685.5|12674.5|44
1716829200000|2024-05-27 17:00:00|12688.5||12688.5||12688.5||12687.5||4
1716829800000|2024-05-27 17:10:00|12687.5||12688.5||12688.5||12687.5||2
1716830100000|2024-05-27 17:15:00|12687.5|12677.5|12688.5|12677.5|12688.5|12677.5|12687.5|12676.5|2
1716830400000|2024-05-27 17:20:00|12689.5|12678.5|12689.5|12678.5|12689.5|12678.5|12689.5|12678.5|1
1716830700000|2024-05-27 17:25:00|||||||||1
1716831000000|2024-05-27 17:30:00|12690.5|12679.5|12691.5|12679.5|12691.5|12680.5|12690.5|12679.5|14
1716831300000|2024-05-27 17:35:00|12690.5|12680.5|12690.5|12679.5|12691.5|12680.5|12690.5|12679.5|0
1716831600000|2024-05-27 17:40:00|12691.5|12678.5|12688.5|12677.5|12691.5|12678.5|12688.5|12677.5|1
1716831900000|2024-05-27 17:45:00|||||||||6
1716832200000|2024-05-27 17:50:00|12687.5|12676.5|12687.5|12676.5|12687.5|12676.5|12687.5|12676.5|674
1716832500000|2024-05-27 17:55:00|||||||||251
1716832800000|2024-05-27 18:00:00|12688.5|12677.5|12688.5|12677.5|12688.5|12677.5|12688.5|12677.5|4
1716833100000|2024-05-27 18:05:00|12689.5|12680.5|12691.5|12680.5|12692.5|12681.5|12689.5|12680.5|3
1716833400000|2024-05-27 18:10:00|12690.5|12679.5|12694.5|12683.5|12694.5|12683.5|12690.5|12679.5|47
1716833700000|2024-05-27 18:15:00|12695.5|12684.5|12696.5|12685.5|12697.5|12685.5|12694.5|12682.5|144
1716834000000|2024-05-27 18:20:00|12697.5|12686.5|12699.5|12687.5|12699.5|12688.5|12697.5|12685.5|258
1716834300000|2024-05-27 18:25:00|12700.5|12688.5|12699.5|12688.5|12700.5|12689.5|12698.5|12687.5|297
1716834600000|2024-05-27 18:30:00|12698.5|12686.5|12697.5|12685.5|12699.5|12687.5|12695.5|12684.5|192
1716834900000|2024-05-27 18:35:00|12698.5|12686.5|12700.5|12688.5|12700.5|12688.5|12697.5|12686.5|169
1716835200000|2024-05-27 18:40:00|12699.5|12689.5|12701.5|12689.5|12701.5|12689.5|12699.5|12689.5|154
1716835500000|2024-05-27 18:45:00|12700.5|12690.5|12702.5|12690.5|12702.5|12691.5|12700.5|12689.5|121
1716835800000|2024-05-27 18:50:00|12701.5|12689.5|12702.5|12691.5|12702.5|12691.5|12701.5|12689.5|183
1716836100000|2024-05-27 18:55:00|12703.5|12692.5|12702.5|12690.5|12703.5|12692.5|12702.5|12690.5|122
1716836400000|2024-05-27 19:00:00|12703.5|12691.5|12703.5|12692.5|12704.5|12692.5|12701.5|12690.5|187
1716836700000|2024-05-27 19:05:00|12704.5|12693.5|12704.5|12693.5|12705.5|12693.5|12703.5|12691.5|185
1716837000000|2024-05-27 19:10:00|12705.5|12694.5|12706.5|12695.5|12707.5|12695.5|12705.5|12694.5|290
1716837300000|2024-05-27 19:15:00|12707.5|12697.5|12705.5|12694.5|12708.5|12697.5|12705.5|12694.5|238
1716837600000|2024-05-27 19:20:00|12704.5|12693.5|12702.5|12690.5|12704.5|12693.5|12702.5|12690.5|91
1716837900000|2024-05-27 19:25:00|12703.5|12691.5|12704.5|12693.5|12704.5|12693.5|12703.5|12690.5|132
1716838200000|2024-05-27 19:30:00|12703.5|12692.5|12703.5|12691.5|12704.5|12693.5|12702.5|12691.5|124
1716838500000|2024-05-27 19:35:00|12704.5|12692.5|12705.5|12694.5|12705.5|12694.5|12703.5|12692.5|173
1716838800000|2024-05-27 19:40:00|12706.5|12693.5|12706|12696|12706.5|12696|12704.5|12693.5|238
1716839100000|2024-05-27 19:45:00|12706.5|12696.5|12707|12697|12708|12698|12706.5|12696.5|232
1716839400000|2024-05-27 19:50:00|12707.5|12697.5|12708|12698|12708|12698|12707|12697|587
1716839700000|2024-05-27 19:55:00|12707.5|12697.5|12707|12697|12707.5|12697.5|12706.5|12696.5|158
1716840000000|2024-05-27 20:00:00|12706.5|12696.5|12707|12697|12707.5|12697.5|12706.5|12696.5|363
1716840300000|2024-05-27 20:05:00|12707.5|12697.5|12708|12698|12709|12699|12707|12697|108
1716840600000|2024-05-27 20:10:00|12707.5|12697.5|12708|12698|12708.5|12698.5|12707|12697|168
1716840900000|2024-05-27 20:15:00|12708.5|12698.5|12710|12700|12710|12700|12708.5|12698.5|109
1716841200000|2024-05-27 20:20:00|12711|12701|12711.5|12701.5|12712|12702|12711|12701|255
1716841500000|2024-05-27 20:25:00|12712|12702|12712|12702|12715|12705|12711.5|12701.5|565
1716841800000|2024-05-27 20:30:00|12711.5|12701.5|12708|12698|12711.5|12701.5|12708|12698|29
1716842100000|2024-05-27 20:35:00|12707.5|12697.5|12705|12695|12707.5|12697.5|12705|12695|25
1716842400000|2024-05-27 20:40:00|12704.5|12694.5|12705.5|12695.5|12705.5|12695.5|12704|12694|40
1716842700000|2024-05-27 20:45:00|12704.5|12694.5|12703|12693|12705.5|12695.5|12703|12693|13
1716843000000|2024-05-27 20:50:00|12703.5|12693.5|12703|12693|12703.5|12693.5|12703|12693|14
1716843300000|2024-05-27 20:55:00|12703.5|12693.5|12702|12692|12704.5|12694.5|12702|12692|20
1716843600000|2024-05-27 21:00:00|12703.5|12693.5|12703.5|12693.5|12703.5|12693.5|12703.5|12693.5|0
1716843900000|2024-05-27 21:05:00|12701|12691|12704|12694|12704|12694|12701|12691|0
1716844200000|2024-05-27 21:10:00|12706.5|12696.5|12702|12692|12706.5|12696.5|12702|12692|0
1716844500000|2024-05-27 21:15:00|12709|12685|12709|12685|12709|12685|12709|12685|0
1716847200000|2024-05-27 22:00:00|12710.6|12686.6|12705.7|12681.7|12712|12688|12705.5|12681.5|0
1716847500000|2024-05-27 22:05:00|12705.9|12681.9|12705.5|12681.5|12705.9|12681.9|12704.9|12680.9|0
1716847800000|2024-05-27 22:10:00|12705.2|12681.2|12704.2|12680.2|12705.2|12681.2|12703.8|12679.8|0
1716848100000|2024-05-27 22:15:00|12703.8|12679.8|12703.4|12679.4|12704.2|12680.2|12703|12679|0
1716848400000|2024-05-27 22:20:00|12702.7|12678.7|12701.1|12677.1|12702.8|12678.8|12701.1|12677.1|0
1716848700000|2024-05-27 22:25:00|12701.4|12677.4|12700.7|12676.7|12701.4|12677.4|12699.9|12675.9|0
1716849000000|2024-05-27 22:30:00|12700.3|12676.3|12699.9|12675.9|12701.2|12677.2|12699.5|12675.5|0
1716849300000|2024-05-27 22:35:00|12699.5|12675.5|12698.1|12674.1|12700.3|12676.3|12696.9|12672.9|0
1716849600000|2024-05-27 22:40:00|12697.8|12673.8|12699.7|12675.7|12699.7|12675.7|12697.7|12673.7|0
1716849900000|2024-05-27 22:45:00|12699.8|12675.8|12701.3|12677.3|12701.6|12677.6|12699.3|12675.3|0
1716850200000|2024-05-27 22:50:00|12700.9|12676.9|12702.4|12678.4|12702.8|12678.8|12700.9|12676.9|0
1716850500000|2024-05-27 22:55:00|12702.2|12678.2|12702.8|12678.8|12703.2|12679.2|12702|12678|0
1716850800000|2024-05-27 23:00:00|12702.5|12678.5|12701.3|12677.3|12702.9|12678.9|12701.3|12677.3|0
1716851100000|2024-05-27 23:05:00|12701.6|12677.6|12702.9|12678.9|12702.9|12678.9|12700.7|12676.7|0
1716851400000|2024-05-27 23:10:00|12702.5|12678.5|12702.1|12678.1|12702.5|12678.5|12701.3|12677.3|0
1716851700000|2024-05-27 23:15:00|12701.7|12677.7|12702.5|12678.5|12702.5|12678.5|12701.7|12677.7|0
1716852000000|2024-05-27 23:20:00|12702.1|12678.1|12701.7|12677.7|12702.5|12678.5|12701.7|12677.7|0
1716852300000|2024-05-27 23:25:00|12701.3|12677.3|12701.7|12677.7|12701.7|12677.7|12700.5|12676.5|0
1716852600000|2024-05-27 23:30:00|12701.3|12677.3|12701.3|12677.3|12701.7|12677.7|12700.5|12676.5|0
1716852900000|2024-05-27 23:35:00|12701.4|12677.4|12700.9|12676.9|12701.7|12677.7|12700.9|12676.9|0
1716853200000|2024-05-27 23:40:00|12700.5|12676.5|12700.9|12676.9|12701.3|12677.3|12700.5|12676.5|0
1716853500000|2024-05-27 23:45:00|12700.5|12676.5|12700.1|12676.1|12700.7|12676.7|12699.7|12675.7|0
1716853800000|2024-05-27 23:50:00|12700.5|12676.5|12698.9|12674.9|12700.5|12676.5|12698.5|12674.5|0
1716854100000|2024-05-27 23:55:00|12698.6|12674.6|12699.1|12675.1|12699.7|12675.7|12697.5|12673.5|0
1716854400000|2024-05-28 00:00:00|12698.9|12674.9|12699.1|12675.1|12699.1|12675.1|12695.9|12671.9|0
1716854700000|2024-05-28 00:05:00|12699.4|12675.4|12698.1|12674.1|12700.3|12676.3|12697.9|12673.9|0
1716855000000|2024-05-28 00:10:00|12698.2|12674.2|12697|12673|12698.3|12674.3|12695.1|12671.1|0
1716855300000|2024-05-28 00:15:00|12697.2|12673.2|12699.5|12675.5|12700.9|12676.9|12697|12673|0
1716855600000|2024-05-28 00:20:00|12699.8|12675.8|12699.7|12675.7|12701.8|12677.8|12699|12675|0
1716855900000|2024-05-28 00:25:00|12699.3|12675.3|12699.8|12675.8|12700.3|12676.3|12699.3|12675.3|0
1716856200000|2024-05-28 00:30:00|12699.4|12675.4|12698.7|12674.7|12700.1|12676.1|12698.5|12674.5|0
1716856500000|2024-05-28 00:35:00|12698.5|12674.5|12700.1|12676.1|12701.1|12677.1|12698.5|12674.5|0
1716856800000|2024-05-28 00:40:00|12700.5|12676.5|12699.9|12675.9|12701|12677|12699.9|12675.9|0
1716857100000|2024-05-28 00:45:00|12699.6|12675.6|12698.2|12674.2|12699.9|12675.9|12698.2|12674.2|0
1716857400000|2024-05-28 00:50:00|12697.8|12673.8|12699.6|12675.6|12699.6|12675.6|12697.8|12673.8|0
1716857700000|2024-05-28 00:55:00|12699.3|12675.3|12699.3|12675.3|12700|12676|12699.3|12675.3|0
1716858000000|2024-05-28 01:00:00|12698|12688|12708|12698|12713.5|12703.5|12690.5|12680.5|3664
1716858300000|2024-05-28 01:05:00|12708.5|12698.5|12709.5|12699.5|12716|12706|12708.5|12698.5|2889
1716858600000|2024-05-28 01:10:00|12709|12699|12711.5|12701.5|12716|12706|12703.5|12693.5|1268
1716858900000|2024-05-28 01:15:00|12711|12701|12692|12682|12711|12701|12682.5|12672.5|8134
1716859200000|2024-05-28 01:20:00|12692.5|12682.5|12672.5|12662.5|12698|12688|12667|12657|5302
1716859500000|2024-05-28 01:25:00|12672|12662|12675|12665|12687|12677|12672|12662|2688
1716859800000|2024-05-28 01:30:00|12679|12669|12670|12660|12706|12696|12666|12656|39776
1716860100000|2024-05-28 01:35:00|12669|12659|12664.5|12654.5|12676|12666|12655|12645|11949
1716860400000|2024-05-28 01:40:00|12664|12654|12652|12642|12666.5|12656.5|12640|12630|9771
1716860700000|2024-05-28 01:45:00|12653|12643|12655.5|12645.5|12658.5|12648.5|12638.5|12628.5|11272
1716861000000|2024-05-28 01:50:00|12653.5|12643.5|12643.5|12633.5|12655.5|12645.5|12628.5|12618.5|9914
1716861300000|2024-05-28 01:55:00|12642.5|12632.5|12657.5|12647.5|12660.5|12650.5|12629.5|12619.5|7053
1716861600000|2024-05-28 02:00:00|12656.5|12646.5|12684.5|12674.5|12687.5|12677.5|12652.5|12642.5|8251
1716861900000|2024-05-28 02:05:00|12683.5|12673.5|12675.5|12665.5|12685.5|12675.5|12663.5|12653.5|7455
1716862200000|2024-05-28 02:10:00|12674.5|12664.5|12678.5|12668.5|12684.5|12674.5|12671.5|12661.5|5753
1716862500000|2024-05-28 02:15:00|12677.5|12667.5|12668.5|12658.5|12680.5|12670.5|12663.5|12653.5|5273
1716862800000|2024-05-28 02:20:00|12667.5|12657.5|12676.5|12666.5|12687.5|12677.5|12665.5|12655.5|5328
1716863100000|2024-05-28 02:25:00|12677.5|12667.5|12673.5|12663.5|12683.5|12673.5|12668.5|12658.5|10013
1716863400000|2024-05-28 02:30:00|12674.5|12664.5|12682.5|12672.5|12686.5|12676.5|12673.5|12663.5|5105
1716863700000|2024-05-28 02:35:00|12681.5|12671.5|12677.5|12667.5|12682.5|12672.5|12672.5|12662.5|8137
1716864000000|2024-05-28 02:40:00|12678.5|12668.5|12666.5|12656.5|12681.5|12671.5|12663.5|12653.5|8495
1716864300000|2024-05-28 02:45:00|12665.5|12655.5|12659.5|12649.5|12669.5|12659.5|12658.5|12648.5|5663
1716864600000|2024-05-28 02:50:00|12658.5|12648.5|12656.5|12646.5|12663.5|12653.5|12653.5|12643.5|5059
1716864900000|2024-05-28 02:55:00|12657.5|12647.5|12659.5|12649.5|12667.5|12657.5|12655.5|12645.5|6071
1716865200000|2024-05-28 03:00:00|12660.5|12650.5|12653.5|12643.5|12662.5|12652.5|12651.5|12641.5|6140
1716865500000|2024-05-28 03:05:00|12654.5|12644.5|12657.5|12647.5|12659.5|12649.5|12652.5|12642.5|6551
1716865800000|2024-05-28 03:10:00|12658.5|12648.5|12659.5|12649.5|12661.5|12651.5|12651.5|12641.5|4058
1716866100000|2024-05-28 03:15:00|12660.5|12650.5|12642.5|12632.5|12665.5|12655.5|12637.5|12627.5|6401
1716866400000|2024-05-28 03:20:00|12641.5|12631.5|12655.5|12645.5|12655.5|12645.5|12637.5|12627.5|4615
1716866700000|2024-05-28 03:25:00|12654.5|12644.5|12660.5|12650.5|12664.5|12654.5|12654.5|12644.5|3463
1716867000000|2024-05-28 03:30:00|12661.5|12651.5|12663.5|12653.5|12665.5|12655.5|12657.5|12647.5|3575
1716867300000|2024-05-28 03:35:00|12664.5|12654.5|12667.5|12657.5|12667.5|12657.5|12662.5|12652.5|3794
1716867600000|2024-05-28 03:40:00|12668.5|12658.5|12664.5|12654.5|12668.5|12658.5|12662.5|12652.5|3086
1716867900000|2024-05-28 03:45:00|12665.5|12655.5|12658.5|12648.5|12665.5|12655.5|12658.5|12648.5|2667
1716868200000|2024-05-28 03:50:00|12659.5|12649.5|12662.5|12652.5|12663.5|12653.5|12659.5|12649.5|1768
1716868500000|2024-05-28 03:55:00|12661.5|12651.5|12661.5|12651.5|12661.5|12651.5|12659.5|12649.5|1620
1716868800000|2024-05-28 04:00:00|12662.5|12652.5|12663.5|12653.5|12665.5|12655.5|12662.5|12652.5|1793
1716869100000|2024-05-28 04:05:00|12662.5|12652.5|12665.5|12655.5|12665.5|12655.5|12662.5|12652.5|2194
1716869400000|2024-05-28 04:10:00|12664.5|12654.5|12668.5|12658.5|12668.5|12658.5|12664.5|12654.5|1326
1716869700000|2024-05-28 04:15:00|12669.5|12659.5|12668.5|12658.5|12670.5|12660.5|12666.5|12656.5|1699
1716870000000|2024-05-28 04:20:00|12669.5|12659.5|12669.5|12659.5|12670.5|12660.5|12668.5|12658.5|1208
1716870300000|2024-05-28 04:25:00|12668.5|12658.5|12666.5|12656.5|12668.5|12658.5|12665.5|12655.5|1478
1716870600000|2024-05-28 04:30:00|12667.5|12657.5|12664.5|12654.5|12668.5|12658.5|12664.5|12654.5|3113
1716870900000|2024-05-28 04:35:00|12665.5|12655.5|12664.5|12654.5|12666.5|12656.5|12664.5|12654.5|1740
1716871200000|2024-05-28 04:40:00|12663.5|12653.5|12663.5|12653.5|12664.5|12654.5|12662.5|12652.5|1497
1716871500000|2024-05-28 04:45:00|12664.5|12654.5|12664.5|12654.5|12664.5|12654.5|12663.5|12653.5|1995
1716871800000|2024-05-28 04:50:00|12663.5|12653.5|12664.5|12654.5|12666.5|12656.5|12663.5|12653.5|2670
1716872100000|2024-05-28 04:55:00|12663.5|12653.5|12657.5|12647.5|12663.5|12653.5|12657.5|12647.5|2468
1716872400000|2024-05-28 05:00:00|12658.5|12648.5|12675.5|12665.5|12680.5|12670.5|12656.5|12646.5|6535
1716872700000|2024-05-28 05:05:00|12676.5|12666.5|12669.5|12659.5|12676.5|12666.5|12664.5|12654.5|5418
1716873000000|2024-05-28 05:10:00|12670.5|12660.5|12666.5|12656.5|12676.5|12666.5|12664.5|12654.5|5279
1716873300000|2024-05-28 05:15:00|12667.5|12657.5|12660.5|12650.5|12672.5|12662.5|12656.5|12646.5|3938
1716873600000|2024-05-28 05:20:00|12659.5|12649.5|12656.5|12646.5|12662.5|12652.5|12651.5|12641.5|5360
1716873900000|2024-05-28 05:25:00|12655.5|12645.5|12652.5|12642.5|12657.5|12647.5|12649.5|12639.5|4926
1716874200000|2024-05-28 05:30:00|12653.5|12643.5|12648.5|12638.5|12655.5|12645.5|12645.5|12635.5|5488
1716874500000|2024-05-28 05:35:00|12649.5|12639.5|12646.5|12636.5|12650.5|12640.5|12642.5|12632.5|5412
1716874800000|2024-05-28 05:40:00|12645.5|12635.5|12645.5|12635.5|12646.5|12636.5|12639.5|12629.5|8086
1716875100000|2024-05-28 05:45:00|12644.5|12634.5|12648.5|12638.5|12650.5|12640.5|12640.5|12630.5|5795
1716875400000|2024-05-28 05:50:00|12647.5|12637.5|12638.5|12628.5|12648.5|12638.5|12637.5|12627.5|5876
1716875700000|2024-05-28 05:55:00|12637.5|12627.5|12632.5|12622.5|12639.5|12629.5|12628.5|12618.5|9239
1716876000000|2024-05-28 06:00:00|12631.5|12621.5|12615.5|12605.5|12631.5|12621.5|12612.5|12602.5|7531
1716876300000|2024-05-28 06:05:00|12616.5|12606.5|12620.5|12610.5|12624.5|12614.5|12613.5|12603.5|6055
1716876600000|2024-05-28 06:10:00|12619.5|12609.5|12609.5|12599.5|12619.5|12609.5|12607.5|12597.5|5511
1716876900000|2024-05-28 06:15:00|12608.5|12598.5|12603.5|12593.5|12612.5|12602.5|12597.5|12587.5|7870
1716877200000|2024-05-28 06:20:00|12602.5|12592.5|12601.5|12591.5|12607.5|12597.5|12595.5|12585.5|7169
1716877500000|2024-05-28 06:25:00|12602.5|12592.5|12606.5|12596.5|12610.5|12600.5|12600.5|12590.5|7047
1716877800000|2024-05-28 06:30:00|12607.5|12597.5|12611.5|12601.5|12615.5|12605.5|12607.5|12597.5|6524
1716878100000|2024-05-28 06:35:00|12612.5|12602.5|12614.5|12604.5|12619.5|12609.5|12612.5|12602.5|6198
1716878400000|2024-05-28 06:40:00|12613.5|12603.5|12625.5|12615.5|12627.5|12617.5|12606.5|12596.5|6180
1716878700000|2024-05-28 06:45:00|12626.5|12616.5|12624.5|12614.5|12626.5|12616.5|12616.5|12606.5|7314
1716879000000|2024-05-28 06:50:00|12623.5|12613.5|12611.5|12601.5|12624.5|12614.5|12608.5|12598.5|7259
1716879300000|2024-05-28 06:55:00|12610.5|12600.5|12611.5|12601.5|12614.5|12604.5|12609.5|12599.5|9673
1716879600000|2024-05-28 07:00:00|12612.5|12602.5|12620.5|12610.5|12620.5|12610.5|12612.5|12602.5|3233
1716879900000|2024-05-28 07:05:00|12619.5|12609.5|12615.5|12605.5|12620.5|12610.5|12614.5|12604.5|1462
1716880200000|2024-05-28 07:10:00|12616.5|12606.5|12612.5|12602.5|12617.5|12607.5|12611.5|12601.5|1076
1716880500000|2024-05-28 07:15:00|12611.5|12601.5|12611.5|12601.5|12612.5|12602.5|12607.5|12597.5|1454
1716880800000|2024-05-28 07:20:00|12610.5|12600.5|12614.5|12604.5|12615.5|12605.5|12610.5|12600.5|1118
1716881100000|2024-05-28 07:25:00|12613.5|12603.5|12615.5|12605.5|12616.5|12606.5|12613.5|12603.5|251
1716881400000|2024-05-28 07:30:00|12616.5|12606.5|12613.5|12603.5|12617.5|12607.5|12613.5|12603.5|487
1716881700000|2024-05-28 07:35:00|12614.5|12604.5|12616.5|12606.5|12616.5|12606.5|12613.5|12603.5|910
1716882000000|2024-05-28 07:40:00|12617.5|12607.5|12619.5|12609.5|12622.5|12612.5|12617.5|12607.5|1183
1716882300000|2024-05-28 07:45:00|12618.5|12608.5|12614.5|12604.5|12620.5|12610.5|12614.5|12604.5|1021
1716882600000|2024-05-28 07:50:00|12615.5|12605.5|12610.5|12600.5|12615.5|12605.5|12609.5|12599.5|774
1716882900000|2024-05-28 07:55:00|12609.5|12599.5|12610.5|12600.5|12611.5|12601.5|12607.5|12597.5|2291
1716883200000|2024-05-28 08:00:00|12609.5|12599.5|12607.5|12596.5|12610.5|12599.5|12605.5|12594.5|1701
1716883500000|2024-05-28 08:05:00|12606.5|12595.5|12607.5|12596.5|12609.5|12598.5|12604.5|12593.5|1126
1716883800000|2024-05-28 08:10:00|12608.5|12597.5|12606.5|12594.5|12609.5|12597.5|12604.5|12592.5|1338
1716884100000|2024-05-28 08:15:00|12607.5|12595.5|12606.5|12595.5|12610.5|12599.5|12605.5|12594.5|970
1716884400000|2024-05-28 08:20:00|12605.5|12594.5|12606.5|12595.5|12607.5|12596.5|12603.5|12592.5|1353
1716884700000|2024-05-28 08:25:00|12607.5|12596.5|12599.5|12588.5|12608.5|12597.5|12598.5|12587.5|2408
1716885000000|2024-05-28 08:30:00|12607.6|12583.6|12610.4|12586.4|12610.4|12586.4|12607.2|12583.2|0
1716885300000|2024-05-28 08:35:00|12610.7|12586.7|12608.6|12584.6|12611.4|12587.4|12608.3|12584.3|227
1716885600000|2024-05-28 08:40:00|12609|12585|12609|12585|12610.9|12586.9|12608.6|12584.6|0
1716885900000|2024-05-28 08:45:00|12609.2|12585.2|12610.5|12586.5|12610.9|12586.9|12606.4|12582.4|0
1716886200000|2024-05-28 08:50:00|12610.9|12586.9|12608.6|12584.6|12610.9|12586.9|12608.5|12584.5|0
1716886500000|2024-05-28 08:55:00|12608.3|12584.3|12609.2|12585.2|12609.7|12585.7|12607.9|12583.9|0
1716886800000|2024-05-28 09:00:00|12606.5|12594.5|12606.5|12594.5|12607.5|12596.5|12603.5|12591.5|313
1716887100000|2024-05-28 09:05:00|12605.5|12593.5|12601.5|12589.5|12605.5|12594.5|12601.5|12589.5|317
1716887400000|2024-05-28 09:10:00|12602.5|12590.5|12603.5|12591.5|12604.5|12592.5|12601.5|12589.5|138
1716887700000|2024-05-28 09:15:00|12602.5|12592.5|12600.5|12589.5|12607.5|12595.5|12600.5|12589.5|404
1716888000000|2024-05-28 09:20:00|12601.5|12590.5|12604.5|12592.5|12606.5|12594.5|12600.5|12590.5|121
1716888300000|2024-05-28 09:25:00|12605.5|12593.5|12601.5|12590.5|12605.5|12593.5|12601.5|12589.5|88
1716888600000|2024-05-28 09:30:00|12602.5|12591.5|12602.5|12590.5|12602.5|12591.5|12599.5|12588.5|189
1716888900000|2024-05-28 09:35:00|12601.5|12591.5|12601.5|12589.5|12602.5|12591.5|12599.5|12588.5|85
1716889200000|2024-05-28 09:40:00|12600.5|12590.5|12601.5|12589.5|12604.5|12592.5|12600.5|12589.5|1369
1716889500000|2024-05-28 09:45:00|12602.5|12590.5|12600.5|12589.5|12602.5|12591.5|12600.5|12589.5|282
1716889800000|2024-05-28 09:50:00|12601.5|12590.5|12603.5|12592.5|12605.5|12594.5|12600.5|12590.5|384
1716890100000|2024-05-28 09:55:00|12602.5|12591.5|12602.5|12591.5|12604.5|12592.5|12601.5|12590.5|55
1716890400000|2024-05-28 10:00:00|12603.5|12590.5|12604.5|12592.5|12604.5|12593.5|12602.5|12590.5|38
1716890700000|2024-05-28 10:05:00|12603.5|12593.5|12603.5|12592.5|12605.5|12594.5|12603.5|12592.5|37
1716891000000|2024-05-28 10:10:00|12604.5|12591.5|12601.5|12590.5|12604.5|12592.5|12599.5|12588.5|125
1716891300000|2024-05-28 10:15:00|12600.5|12589.5|12596.5|12585.5|12601.5|12589.5|12596.5|12585.5|149
1716891600000|2024-05-28 10:20:00|12597.5|12586.5|12591.5|12580.5|12598.5|12586.5|12590.5|12579.5|243
1716891900000|2024-05-28 10:25:00|12590.5|12579.5|12589.5|12578.5|12592.5|12580.5|12586.5|12575.5|1216
1716892200000|2024-05-28 10:30:00|12590.5|12579.5|12596.5|12585.5|12596.5|12585.5|12590.5|12579.5|131
1716892500000|2024-05-28 10:35:00|12597.5|12584.5|12598.5|12586.5|12599.5|12587.5|12596.5|12584.5|67
1716892800000|2024-05-28 10:40:00|12599.5|12587.5|12596.5|12585.5|12600.5|12588.5|12595.5|12584.5|30
1716893100000|2024-05-28 10:45:00|12597.5|12584.5|12593.5|12582.5|12597.5|12585.5|12593.5|12582.5|36
1716893400000|2024-05-28 10:50:00|12592.5|12581.5|12594.5|12583.5|12595.5|12584.5|12592.5|12581.5|23
1716893700000|2024-05-28 10:55:00|12593.5|12582.5|12597.5|12586.5|12597.5|12586.5|12593.5|12582.5|23
1716894000000|2024-05-28 11:00:00|12596.5|12585.5|12594.5|12582.5|12597.5|12585.5|12592.5|12581.5|391
1716894300000|2024-05-28 11:05:00|12595.5|12583.5|12598.5|12587.5|12599.5|12587.5|12595.5|12583.5|63
1716894600000|2024-05-28 11:10:00|12599.5|12586.5|12601.5|12590.5|12601.5|12590.5|12599.5|12586.5|106
1716894900000|2024-05-28 11:15:00|12600.5|12589.5|12599.5|12588.5|12600.5|12589.5|12596.5|12585.5|208
1716895200000|2024-05-28 11:20:00|12598.5|12587.5|12597.5|12586.5|12598.5|12587.5|12596.5|12585.5|33
1716895500000|2024-05-28 11:25:00|12598.5|12587.5|12597.5|12585.5|12598.5|12587.5|12596.5|12585.5|288
1716895800000|2024-05-28 11:30:00|12596.5|12586.5|12598.5|12587.5|12598.5|12587.5|12596.5|12585.5|45
1716896100000|2024-05-28 11:35:00|12597.5|12586.5|12599.5|12588.5|12599.5|12588.5|12597.5|12586.5|46
1716896400000|2024-05-28 11:40:00|12600.5|12589.5|12600.5|12589.5|12602.5|12591.5|12600.5|12589.5|35
1716896700000|2024-05-28 11:45:00|12601.5|12590.5|12601.5|12590.5|12602.5|12591.5|12600.5|12589.5|10
1716897000000|2024-05-28 11:50:00|12602.5|12591.5|12603.5|12592.5|12604.5|12593.5|12602.5|12590.5|37
1716897300000|2024-05-28 11:55:00|12602.5|12591.5|12604.5|12593.5|12604.5|12593.5|12602.5|12591.5|54
1716897600000|2024-05-28 12:00:00|12605.5|12594.5|12606.5|12594.5|12607.5|12596.5|12602.5|12591.5|171
1716897900000|2024-05-28 12:05:00|12607.5|12595.5|12609.5|12597.5|12610.5|12598.5|12606.5|12595.5|284
1716898200000|2024-05-28 12:10:00|12608.5|12598.5|12612.5|12601.5|12612.5|12601.5|12608.5|12597.5|23
1716898500000|2024-05-28 12:15:00|12613.5|12600.5|12612.5|12601.5|12613.5|12602.5|12611.5|12600.5|1244
1716898800000|2024-05-28 12:20:00|12613.5|12602.5|12610.5|12598.5|12614.5|12603.5|12608.5|12597.5|266
1716899100000|2024-05-28 12:25:00|12609.5|12599.5|12609.5|12598.5|12610.5|12599.5|12608.5|12597.5|37
1716899400000|2024-05-28 12:30:00|12610.5|12597.5|12613.5|12602.5|12613.5|12602.5|12610.5|12597.5|72
1716899700000|2024-05-28 12:35:00|12614.5|12603.5|12613.5|12602.5|12615.5|12604.5|12613.5|12602.5|46
1716900000000|2024-05-28 12:40:00|12614.5|12603.5|12611.5|12600.5|12614.5|12603.5|12611.5|12599.5|74
1716900300000|2024-05-28 12:45:00|12610.5|12599.5|12616.5|12605.5|12616.5|12605.5|12610.5|12599.5|1403
1716900600000|2024-05-28 12:50:00|12617.5|12606.5|12619.5|12607.5|12619.5|12608.5|12616.5|12605.5|254
1716900900000|2024-05-28 12:55:00|12618.5|12606.5|12612.5|12600.5|12618.5|12607.5|12611.5|12600.5|72
1716901200000|2024-05-28 13:00:00|12611.5|12599.5|12610.5|12599.5|12611.5|12600.5|12609.5|12598.5|114
1716901500000|2024-05-28 13:05:00|12609.5|12598.5|12608.5|12597.5|12610.5|12599.5|12608.5|12596.5|1003
1716901800000|2024-05-28 13:10:00|12607.5|12596.5|12606.5|12595.5|12609.5|12598.5|12605.5|12594.5|603
1716902100000|2024-05-28 13:15:00|12607.5|12596.5|12602.5|12591.5|12607.5|12596.5|12602.5|12591.5|223
1716902400000|2024-05-28 13:20:00|12603.5|12592.5|12599.5|12588.5|12603.5|12592.5|12599.5|12588.5|264
1716902700000|2024-05-28 13:25:00|12598.5|12587.5|12598.5|12587.5|12602.5|12591.5|12598.5|12587.5|211
1716903000000|2024-05-28 13:30:00|12599.5|12588.5|12609.5|12598.5|12618.5|12607.5|12598.5|12587.5|737
1716903300000|2024-05-28 13:35:00|12608.5|12597.5|12606.5|12595.5|12611.5|12600.5|12605.5|12594.5|490
1716903600000|2024-05-28 13:40:00|12607.5|12596.5|12605.5|12594.5|12608.5|12596.5|12603.5|12592.5|288
1716903900000|2024-05-28 13:45:00|12604.5|12593.5|12597.5|12586.5|12606.5|12594.5|12597.5|12586.5|510
1716904200000|2024-05-28 13:50:00|12598.5|12587.5|12600.5|12589.5|12606.5|12595.5|12598.5|12587.5|215
1716904500000|2024-05-28 13:55:00|12599.5|12588.5|12593.5|12582.5|12599.5|12589.5|12591.5|12580.5|631
1716904800000|2024-05-28 14:00:00|12591.5|12578.5|12588.5|12577.5|12592.5|12581.5|12588.5|12577.5|378
1716905100000|2024-05-28 14:05:00|12589.5|12576.5|12590.5|12579.5|12591.5|12580.5|12586.5|12575.5|460
1716905400000|2024-05-28 14:10:00|12589.5|12578.5|12589.5|12578.5|12591.5|12580.5|12587.5|12576.5|254
1716905700000|2024-05-28 14:15:00|12590.5|12579.5|12591.5|12580.5|12593.5|12582.5|12584.5|12573.5|393
1716906000000|2024-05-28 14:20:00|12592.5|12581.5|12590.5|12579.5|12594.5|12582.5|12589.5|12578.5|102
1716906300000|2024-05-28 14:25:00|12589.5|12578.5|12586.5|12575.5|12590.5|12579.5|12586.5|12575.5|126
1716906600000|2024-05-28 14:30:00|12585.5|12574.5|12586.5|12575.5|12588.5|12577.5|12585.5|12574.5|209
1716906900000|2024-05-28 14:35:00|12585.5|12574.5|12579.5|12568.5|12585.5|12574.5|12578.5|12567.5|1338
1716907200000|2024-05-28 14:40:00|12580.5|12567.5|12584.5|12573.5|12584.5|12573.5|12578.5|12566.5|1007
1716907500000|2024-05-28 14:45:00|12583.5|12572.5|12586.5|12575.5|12589.5|12578.5|12583.5|12572.5|869
1716907800000|2024-05-28 14:50:00|12587.5|12576.5|12588.5|12577.5|12589.5|12578.5|12586.5|12575.5|639
1716908100000|2024-05-28 14:55:00|12589.5|12578.5|12587.5|12576.5|12591.5|12580.5|12587.5|12576.5|318
1716908400000|2024-05-28 15:00:00|12586.5|12575.5|12587.5|12576.5|12588.5|12577.5|12585.5|12574.5|242
1716908700000|2024-05-28 15:05:00|12588.5|12577.5|12580.5|12569.5|12588.5|12577.5|12580.5|12569.5|255
1716909000000|2024-05-28 15:10:00|12579.5|12568.5|12585.5|12574.5|12587.5|12576.5|12579.5|12568.5|263
1716909300000|2024-05-28 15:15:00|12586.5|12575.5|12584.5|12573.5|12586.5|12575.5|12584.5|12573.5|300
1716909600000|2024-05-28 15:20:00|12585.5|12574.5|12589.5|12578.5|12589.5|12578.5|12584.5|12573.5|112
1716909900000|2024-05-28 15:25:00|12588.5|12577.5|12584.5|12573.5|12591.5|12580.5|12584.5|12573.5|208
1716910200000|2024-05-28 15:30:00|12585.5|12574.5|12586.5|12574.5|12587.5|12576.5|12585.5|12574.5|114
1716910500000|2024-05-28 15:35:00|12587.5|12575.5|12588.5|12577.5|12592.5|12581.5|12586.5|12575.5|276
1716910800000|2024-05-28 15:40:00|12587.5|12576.5|12591.5|12580.5|12591.5|12580.5|12587.5|12575.5|204
1716911100000|2024-05-28 15:45:00|12592.5|12581.5|12594.5|12583.5|12594.5|12583.5|12592.5|12581.5|327
1716911400000|2024-05-28 15:50:00|12595.5|12584.5|12596.5|12585.5|12598.5|12587.5|12595.5|12584.5|690
1716911700000|2024-05-28 15:55:00|12597.5|12586.5|12596.5|12585.5|12599.5|12587.5|12596.5|12585.5|400
1716912000000|2024-05-28 16:00:00|12597.5|12586.5|12595.5|12584.5|12597.5|12586.5|12595.5|12584.5|49
1716912300000|2024-05-28 16:05:00|12594.5|12583.5|12596.5|12585.5|12596.5|12585.5|12593.5|12582.5|50
1716912600000|2024-05-28 16:10:00|12595.5|12584.5|12595.5|12584.5|12596.5|12585.5|12595.5|12584.5|31
1716912900000|2024-05-28 16:15:00|12594.5|12583.5|12593.5|12582.5|12595.5|12584.5|12593.5|12582.5|49
1716913200000|2024-05-28 16:20:00|12592.5|12581.5|12594.5|12583.5|12596.5|12585.5|12592.5|12581.5|70
1716913500000|2024-05-28 16:25:00|12595.5|12584.5|12594.5|12583.5|12597.5|12586.5|12594.5|12583.5|139
1716913800000|2024-05-28 16:30:00|12595.5|12584.5|12593.5|12582.5|12596.5|12585.5|12592.5|12581.5|166
1716914100000|2024-05-28 16:35:00|12594.5|12583.5|12596.5|12585.5|12596.5|12585.5|12594.5|12583.5|444
1716914400000|2024-05-28 16:40:00|12597.5|12586.5|12598.5|12587.5|12598.5|12587.5|12596.5|12585.5|43
1716914700000|2024-05-28 16:45:00|12597.5|12586.5|12597.5|12586.5|12598.5|12587.5|12597.5|12585.5|54
1716915000000|2024-05-28 16:50:00|12598.5|12587.5|12598.5|12587.5|12598.5|12587.5|12597.5|12586.5|99
1716915300000|2024-05-28 16:55:00|12597.5|12586.5|12594.5|12583.5|12598.5|12587.5|12594.5|12583.5|108
1716915600000|2024-05-28 17:00:00|12595.5|12584.5|12589.5|12578.5|12595.5|12584.5|12588.5|12577.5|159
1716915900000|2024-05-28 17:05:00|12590.5|12577.5|12590.5|12579.5|12591.5|12580.5|12589.5|12577.5|42
1716916200000|2024-05-28 17:10:00|12589.5|12578.5|12589.5|12578.5|12591.5|12580.5|12589.5|12577.5|35
1716916500000|2024-05-28 17:15:00|12588.5|12577.5|12591.5|12580.5|12592.5|12580.5|12588.5|12577.5|50
1716916800000|2024-05-28 17:20:00|12590.5|12579.5|12592.5|12581.5|12592.5|12581.5|12590.5|12579.5|22
1716917100000|2024-05-28 17:25:00|12593.5|12580.5|12596.5|12585.5|12597.5|12586.5|12592.5|12580.5|174
1716917400000|2024-05-28 17:30:00|12595.5|12584.5|12595.5|12584.5|12596.5|12585.5|12594.5|12582.5|389
1716917700000|2024-05-28 17:35:00|12596.5|12585.5|12596.5|12584.5|12597.5|12586.5|12595.5|12584.5|64
1716918000000|2024-05-28 17:40:00|12595.5|12583.5|12593.5|12582.5|12595.5|12583.5|12592.5|12581.5|68
1716918300000|2024-05-28 17:45:00|12592.5|12581.5|12587.5|12576.5|12593.5|12582.5|12587.5|12576.5|74
1716918600000|2024-05-28 17:50:00|12588.5|12577.5|12584.5|12573.5|12588.5|12577.5|12583.5|12572.5|308
1716918900000|2024-05-28 17:55:00|12583.5|12572.5|12583.5|12572.5|12583.5|12572.5|12583.5|12572.5|9
1716919200000|2024-05-28 18:00:00|12582.5|12571.5|12585.5|12574.5|12586.5|12574.5|12581.5|12570.5|229
1716919500000|2024-05-28 18:05:00|12584.5|12573.5|12585.5|12574.5|12586.5|12575.5|12583.5|12572.5|153
1716919800000|2024-05-28 18:10:00|12586.5|12575.5|12587.5|12576.5|12587.5|12576.5|12585.5|12574.5|221
1716920100000|2024-05-28 18:15:00|12586.5|12575.5|12587.5|12576.5|12588.5|12577.5|12586.5|12575.5|102
1716920400000|2024-05-28 18:20:00|12588.5|12577.5|12587.5|12576.5|12589.5|12578.5|12586.5|12575.5|136
1716920700000|2024-05-28 18:25:00|12586.5|12575.5|12588.5|12577.5|12588.5|12577.5|12586.5|12574.5|219
1716921000000|2024-05-28 18:30:00|12587.5|12576.5|12587.5|12576.5|12589.5|12578.5|12586.5|12575.5|501
1716921300000|2024-05-28 18:35:00|12586.5|12575.5|12585.5|12574.5|12586.5|12575.5|12585.5|12574.5|167
1716921600000|2024-05-28 18:40:00|12586.5|12575.5|12586.5|12575.5|12586.5|12575.5|12585.5|12574.5|106
1716921900000|2024-05-28 18:45:00|12587.5|12576.5|12587.5|12576.5|12588.5|12577.5|12586.5|12575.5|213
1716922200000|2024-05-28 18:50:00|12589.5|12578.5|12585.5|12574.5|12589.5|12578.5|12585.5|12574.5|106
1716922500000|2024-05-28 18:55:00|12586.5|12575.5|12584.5|12573.5|12588.5|12577.5|12584.5|12573.5|241
1716922800000|2024-05-28 19:00:00|12583.5|12572.5|12585.5|12574.5|12586.5|12575.5|12582.5|12571.5|106
1716923100000|2024-05-28 19:05:00|12584.5|12573.5|12587.5|12576.5|12588.5|12576.5|12583.5|12572.5|174
1716923400000|2024-05-28 19:10:00|12586.5|12575.5|12588.5|12577.5|12590.5|12578.5|12586.5|12574.5|371
1716923700000|2024-05-28 19:15:00|12587.5|12576.5|12589.5|12578.5|12590.5|12579.5|12587.5|12576.5|27
1716924000000|2024-05-28 19:20:00|12588.5|12577.5|12587.5|12576.5|12589.5|12578.5|12587.5|12576.5|526
1716924300000|2024-05-28 19:25:00|12588.5|12577.5|12590.5|12579.5|12590.5|12579.5|12588.5|12577.5|139
1716924600000|2024-05-28 19:30:00|12591.5|12580.5|12591.5|12580.5|12591.5|12580.5|12590.5|12579.5|53
1716924900000|2024-05-28 19:35:00|12590.5|12579.5|12591.5|12580.5|12594.5|12583.5|12590.5|12579.5|78
1716925200000|2024-05-28 19:40:00|12590.5|12579.5|12590|12580|12590.5|12580|12589.5|12578.5|15
1716925500000|2024-05-28 19:45:00|12591|12581|12591|12581|12592|12582|12591|12581|35
1716925800000|2024-05-28 19:50:00|12591.5|12581.5|12595|12585|12597|12587|12591.5|12581.5|560
1716926100000|2024-05-28 19:55:00|12596|12586|12597|12587|12598|12588|12595|12585|476
1716926400000|2024-05-28 20:00:00|12596|12586|12594|12584|12597|12587|12594|12584|771
1716926700000|2024-05-28 20:05:00|12593.5|12583.5|12593|12583|12593.5|12583.5|12593|12583|1085
1716927000000|2024-05-28 20:10:00|12593.5|12583.5|12594|12584|12594.5|12584.5|12593.5|12583.5|37
1716927300000|2024-05-28 20:15:00|12594.5|12584.5|12596.5|12586.5|12596.5|12586.5|12594.5|12584.5|0
1716927600000|2024-05-28 20:20:00|12597|12587|12598|12588|12599|12589|12597|12587|14
1716927900000|2024-05-28 20:25:00|12598.5|12588.5|12599|12589|12599|12589|12598|12588|24
1716928200000|2024-05-28 20:30:00|12598.5|12588.5|12598.5|12588.5|12598.5|12588.5|12598.5|12588.5|4
1716928500000|2024-05-28 20:35:00|12598|12588|12598|12588|12598|12588|12598|12588|1
1716928800000|2024-05-28 20:40:00|12598.5|12588.5|12600|12590|12600|12590|12598.5|12588.5|85
1716929100000|2024-05-28 20:45:00|12599|12589|12599|12589|12599|12589|12599|12589|22
1716929400000|2024-05-28 20:50:00|12600|12590|12601.5|12591.5|12603|12593|12600|12590|26
1716929700000|2024-05-28 20:55:00|12601|12591|12599|12589|12601|12591|12597|12587|30
1716930000000|2024-05-28 21:00:00|12598|12588|12594.5|12584.5|12600|12590|12594|12584|1
1716930300000|2024-05-28 21:05:00|12594|12584|12594|12584|12594|12584|12594|12584|3
1716930600000|2024-05-28 21:10:00|12594.5|12584.5|12595.5|12585.5|12595.5|12585.5|12594.5|12584.5|2
1716930900000|2024-05-28 21:15:00|12602.4|12578.4|12604.4|12580.4|12604.4|12580.4|12602.4|12578.4|0
1716931200000|2024-05-28 21:20:00|12604.3|12580.3|12604.4|12580.4|12604.4|12580.4|12603.8|12579.8|0
1716931500000|2024-05-28 21:25:00|12604.3|12580.3|12603.8|12579.8|12604.4|12580.4|12603.7|12579.7|0
1716931800000|2024-05-28 21:30:00|12603.9|12579.9|12604.1|12580.1|12604.1|12580.1|12603.9|12579.9|0
1716932100000|2024-05-28 21:35:00|12604.2|12580.2|12604.3|12580.3|12604.3|12580.3|12604.2|12580.2|0
1716932700000|2024-05-28 21:45:00|12604.1|12580.1|12602.8|12578.8|12604.2|12580.2|12602.8|12578.8|0
1716933000000|2024-05-28 21:50:00|12602.9|12578.9|12602.9|12578.9|12603|12579|12602.9|12578.9|0
1716933300000|2024-05-28 21:55:00|12602.4|12578.4|12603|12579|12603.1|12579.1|12602.4|12578.4|0
1716933600000|2024-05-28 22:00:00|12603.4|12579.4|12598.5|12574.5|12603.4|12579.4|12598.5|12574.5|0
1716933900000|2024-05-28 22:05:00|12598.9|12574.9|12599.3|12575.3|12599.3|12575.3|12598.1|12574.1|0
1716934200000|2024-05-28 22:10:00|12599|12575|12598.9|12574.9|12599.3|12575.3|12598.9|12574.9|0
1716934500000|2024-05-28 22:15:00|12599.1|12575.1|12598.9|12574.9|12599.1|12575.1|12598.1|12574.1|0
1716934800000|2024-05-28 22:20:00|12598.6|12574.6|12598.1|12574.1|12598.6|12574.6|12598.1|12574.1|0
1716935100000|2024-05-28 22:25:00|12598.5|12574.5|12598.5|12574.5|12598.5|12574.5|12597.4|12573.4|0
1716935400000|2024-05-28 22:30:00|12598.2|12574.2|12598.1|12574.1|12598.5|12574.5|12598.1|12574.1|0
1716935700000|2024-05-28 22:35:00|12598.5|12574.5|12598.9|12574.9|12598.9|12574.9|12598.3|12574.3|0
1716936000000|2024-05-28 22:40:00|12599.1|12575.1|12598.9|12574.9|12599.3|12575.3|12598.5|12574.5|0
1716936300000|2024-05-28 22:45:00|12599.3|12575.3|12599.2|12575.2|12599.7|12575.7|12599.2|12575.2|0
1716936600000|2024-05-28 22:50:00|12599.6|12575.6|12599.6|12575.6|12599.6|12575.6|12599.6|12575.6|0
1716936900000|2024-05-28 22:55:00|12599.3|12575.3|12599.6|12575.6|12599.6|12575.6|12599.2|12575.2|0
1716937200000|2024-05-28 23:00:00|12599.3|12575.3|12599.6|12575.6|12600|12576|12599.2|12575.2|0
1716937500000|2024-05-28 23:05:00|12599.3|12575.3|12599.2|12575.2|12599.6|12575.6|12599.2|12575.2|0
1716937800000|2024-05-28 23:10:00|12598.9|12574.9|12598.8|12574.8|12598.9|12574.9|12598.8|12574.8|0
1716938100000|2024-05-28 23:15:00|12598.5|12574.5|12599.2|12575.2|12599.2|12575.2|12598.5|12574.5|0
1716938400000|2024-05-28 23:20:00|12599.6|12575.6|12599.8|12575.8|12600|12576|12599.6|12575.6|0
1716938700000|2024-05-28 23:25:00|12599.6|12575.6|12599.2|12575.2|12600|12576|12599.2|12575.2|0
1716939000000|2024-05-28 23:30:00|12599|12575|12599.6|12575.6|12600|12576|12599|12575|0
1716939300000|2024-05-28 23:35:00|12599.8|12575.8|12599.6|12575.6|12600|12576|12599.6|12575.6|0
1716939600000|2024-05-28 23:40:00|12599.3|12575.3|12599.2|12575.2|12599.6|12575.6|12599.2|12575.2|0
1716939900000|2024-05-28 23:45:00|12599.4|12575.4|12598.5|12574.5|12599.4|12575.4|12598.5|12574.5|0
1716940200000|2024-05-28 23:50:00|12598.1|12574.1|12595.7|12571.7|12598.1|12574.1|12595.7|12571.7|0
1716940500000|2024-05-28 23:55:00|12595.4|12571.4|12595.3|12571.3|12595.4|12571.4|12594.2|12570.2|0
1716940800000|2024-05-29 00:00:00|12595.7|12571.7|12596.1|12572.1|12596.9|12572.9|12594.9|12570.9|0
1716941100000|2024-05-29 00:05:00|12596.5|12572.5|12594.9|12570.9|12596.9|12572.9|12594.5|12570.5|0
1716941400000|2024-05-29 00:10:00|12594.6|12570.6|12594.9|12570.9|12594.9|12570.9|12593|12569|0
1716941700000|2024-05-29 00:15:00|12595.3|12571.3|12596.2|12572.2|12597|12573|12595.3|12571.3|0
1716942000000|2024-05-29 00:20:00|12596.5|12572.5|12596.3|12572.3|12597|12573|12596.3|12572.3|0
1716942300000|2024-05-29 00:25:00|12596|12572|12596|12572|12596.5|12572.5|12595.1|12571.1|0
1716942600000|2024-05-29 00:30:00|12596.3|12572.3|12594.7|12570.7|12596.3|12572.3|12594.3|12570.3|0
1716942900000|2024-05-29 00:35:00|12594.5|12570.5|12592.2|12568.2|12594.7|12570.7|12592.2|12568.2|0
1716943200000|2024-05-29 00:40:00|12591.8|12567.8|12589.3|12565.3|12592.2|12568.2|12587|12563|0
1716943500000|2024-05-29 00:45:00|12589.4|12565.4|12591.2|12567.2|12591.7|12567.7|12588.7|12564.7|0
1716943800000|2024-05-29 00:50:00|12591.5|12567.5|12588.6|12564.6|12592.1|12568.1|12587|12563|0
1716944100000|2024-05-29 00:55:00|12588.9|12564.9|12589.1|12565.1|12589.8|12565.8|12587.9|12563.9|0
1716944400000|2024-05-29 01:00:00|12594.5|12584.5|12592.5|12582.5|12595|12585|12579.5|12569.5|4634
1716944700000|2024-05-29 01:05:00|12592|12582|12594|12584|12600|12590|12590.5|12580.5|7373
1716945000000|2024-05-29 01:10:00|12594.5|12584.5|12599|12589|12599.5|12589.5|12590.5|12580.5|5252
1716945300000|2024-05-29 01:15:00|12599.5|12589.5|12598|12588|12601|12591|12575|12565|5628
1716945600000|2024-05-29 01:20:00|12598.5|12588.5|12604|12594|12606|12596|12590.5|12580.5|6949
1716945900000|2024-05-29 01:25:00|12608|12598|12618.5|12608.5|12625.5|12615.5|12607.5|12597.5|4059
1716946200000|2024-05-29 01:30:00|12620|12610|12664|12654|12676|12666|12620|12610|19665
1716946500000|2024-05-29 01:35:00|12662|12652|12669|12659|12680|12670|12642.5|12632.5|7783
1716946800000|2024-05-29 01:40:00|12668.5|12658.5|12653|12643|12671|12661|12646|12636|6681
1716947100000|2024-05-29 01:45:00|12652.5|12642.5|12659.5|12649.5|12672.5|12662.5|12646.5|12636.5|8747
1716947400000|2024-05-29 01:50:00|12664.5|12654.5|12682.5|12672.5|12686.5|12676.5|12660.5|12650.5|5817
1716947700000|2024-05-29 01:55:00|12681.5|12671.5|12686.5|12676.5|12700.5|12690.5|12679.5|12669.5|5599
1716948000000|2024-05-29 02:00:00|12687.5|12677.5|12694.5|12684.5|12705.5|12695.5|12687.5|12677.5|10383
1716948300000|2024-05-29 02:05:00|12693.5|12683.5|12676.5|12666.5|12700.5|12690.5|12671.5|12661.5|4883
1716948600000|2024-05-29 02:10:00|12675.5|12665.5|12680.5|12670.5|12683.5|12673.5|12667.5|12657.5|3771
1716948900000|2024-05-29 02:15:00|12679.5|12669.5|12684.5|12674.5|12699.5|12689.5|12679.5|12669.5|2757
1716949200000|2024-05-29 02:20:00|12683.5|12673.5|12684.5|12674.5|12684.5|12674.5|12674.5|12664.5|2337
1716949500000|2024-05-29 02:25:00|12683.5|12673.5|12704.5|12694.5|12707.5|12697.5|12683.5|12673.5|4553
1716949800000|2024-05-29 02:30:00|12705.5|12695.5|12722.5|12712.5|12723.5|12713.5|12700.5|12690.5|7287
1716950100000|2024-05-29 02:35:00|12721.5|12711.5|12718.5|12708.5|12731.5|12721.5|12701.5|12691.5|7468
1716950400000|2024-05-29 02:40:00|12717.5|12707.5|12686.5|12676.5|12728.5|12718.5|12684.5|12674.5|7295
1716950700000|2024-05-29 02:45:00|12685.5|12675.5|12664.5|12654.5|12688.5|12678.5|12662.5|12652.5|3870
1716951000000|2024-05-29 02:50:00|12663.5|12653.5|12669.5|12659.5|12669.5|12659.5|12656.5|12646.5|3210
1716951300000|2024-05-29 02:55:00|12668.5|12658.5|12662.5|12652.5|12671.5|12661.5|12661.5|12651.5|2976
1716951600000|2024-05-29 03:00:00|12661.5|12651.5|12650.5|12640.5|12665.5|12655.5|12646.5|12636.5|5327
1716951900000|2024-05-29 03:05:00|12649.5|12639.5|12661.5|12651.5|12665.5|12655.5|12648.5|12638.5|3499
1716952200000|2024-05-29 03:10:00|12662.5|12652.5|12662.5|12652.5|12670.5|12660.5|12662.5|12652.5|3039
1716952500000|2024-05-29 03:15:00|12663.5|12653.5|12661.5|12651.5|12667.5|12657.5|12657.5|12647.5|2147
1716952800000|2024-05-29 03:20:00|12662.5|12652.5|12664.5|12654.5|12670.5|12660.5|12662.5|12652.5|2684
1716953100000|2024-05-29 03:25:00|12663.5|12653.5|12669.5|12659.5|12670.5|12660.5|12660.5|12650.5|3323
1716953400000|2024-05-29 03:30:00|12670.5|12660.5|12675.5|12665.5|12679.5|12669.5|12670.5|12660.5|1873
1716953700000|2024-05-29 03:35:00|12676.5|12666.5|12676.5|12666.5|12677.5|12667.5|12675.5|12665.5|1705
1716954000000|2024-05-29 03:40:00|12675.5|12665.5|12677.5|12667.5|12677.5|12667.5|12675.5|12665.5|1267
1716954300000|2024-05-29 03:45:00|12678.5|12668.5|12682.5|12672.5|12682.5|12672.5|12676.5|12666.5|1618
1716954600000|2024-05-29 03:50:00|12680.5|12670.5|12683.5|12673.5|12683.5|12673.5|12679.5|12669.5|1401
1716954900000|2024-05-29 03:55:00|12682.5|12672.5|12680.5|12670.5|12682.5|12672.5|12679.5|12669.5|1701
1716955200000|2024-05-29 04:00:00|12679.5|12669.5|12672.5|12662.5|12680.5|12670.5|12670.5|12660.5|1437
1716955500000|2024-05-29 04:05:00|12670.5|12660.5|12667.5|12657.5|12670.5|12660.5|12665.5|12655.5|1485
1716955800000|2024-05-29 04:10:00|12668.5|12658.5|12671.5|12661.5|12673.5|12663.5|12668.5|12658.5|1172
1716956100000|2024-05-29 04:15:00|12670.5|12660.5|12671.5|12661.5|12676.5|12666.5|12670.5|12660.5|1349
1716956400000|2024-05-29 04:20:00|12670.5|12660.5|12671.5|12661.5|12672.5|12662.5|12668.5|12658.5|1440
1716956700000|2024-05-29 04:25:00|12670.5|12660.5|12668.5|12658.5|12670.5|12660.5|12667.5|12657.5|1358
1716957000000|2024-05-29 04:30:00|12669.5|12659.5|12670.5|12660.5|12670.5|12660.5|12668.5|12658.5|1384
1716957300000|2024-05-29 04:35:00|12669.5|12659.5|12673.5|12663.5|12673.5|12663.5|12669.5|12659.5|1197
1716957600000|2024-05-29 04:40:00|12674.5|12664.5|12672.5|12662.5|12677.5|12667.5|12672.5|12662.5|1827
1716957900000|2024-05-29 04:45:00|12673.5|12663.5|12673.5|12663.5|12678.5|12668.5|12673.5|12663.5|1163
1716958200000|2024-05-29 04:50:00|12674.5|12664.5|12673.5|12663.5|12680.5|12670.5|12673.5|12663.5|1566
1716958500000|2024-05-29 04:55:00|12675.5|12665.5|12674.5|12664.5|12679.5|12669.5|12674.5|12664.5|1506
1716958800000|2024-05-29 05:00:00|12676.5|12666.5|12667.5|12657.5|12676.5|12666.5|12661.5|12651.5|2370
1716959100000|2024-05-29 05:05:00|12668.5|12658.5|12665.5|12655.5|12674.5|12664.5|12663.5|12653.5|2303
1716959400000|2024-05-29 05:10:00|12666.5|12656.5|12656.5|12646.5|12666.5|12656.5|12655.5|12645.5|2233
1716959700000|2024-05-29 05:15:00|12657.5|12647.5|12640.5|12630.5|12657.5|12647.5|12640.5|12630.5|2689
1716960000000|2024-05-29 05:20:00|12639.5|12629.5|12632.5|12622.5|12642.5|12632.5|12630.5|12620.5|2574
1716960300000|2024-05-29 05:25:00|12631.5|12621.5|12641.5|12631.5|12645.5|12635.5|12631.5|12621.5|2872
1716960600000|2024-05-29 05:30:00|12642.5|12632.5|12655.5|12645.5|12655.5|12645.5|12642.5|12632.5|2894
1716960900000|2024-05-29 05:35:00|12654.5|12644.5|12645.5|12635.5|12659.5|12649.5|12645.5|12635.5|2772
1716961200000|2024-05-29 05:40:00|12644.5|12634.5|12637.5|12627.5|12645.5|12635.5|12633.5|12623.5|3170
1716961500000|2024-05-29 05:45:00|12636.5|12626.5|12641.5|12631.5|12646.5|12636.5|12634.5|12624.5|2756
1716961800000|2024-05-29 05:50:00|12642.5|12632.5|12639.5|12629.5|12643.5|12633.5|12637.5|12627.5|2032
1716962100000|2024-05-29 05:55:00|12638.5|12628.5|12631.5|12621.5|12639.5|12629.5|12628.5|12618.5|4579
1716962400000|2024-05-29 06:00:00|12630.5|12620.5|12626.5|12616.5|12634.5|12624.5|12622.5|12612.5|3620
1716962700000|2024-05-29 06:05:00|12627.5|12617.5|12622.5|12612.5|12630.5|12620.5|12619.5|12609.5|2938
1716963000000|2024-05-29 06:10:00|12621.5|12611.5|12612.5|12602.5|12626.5|12616.5|12612.5|12602.5|3090
1716963300000|2024-05-29 06:15:00|12613.5|12603.5|12611.5|12601.5|12621.5|12611.5|12606.5|12596.5|4251
1716963600000|2024-05-29 06:20:00|12610.5|12600.5|12628.5|12618.5|12630.5|12620.5|12609.5|12599.5|3976
1716963900000|2024-05-29 06:25:00|12627.5|12617.5|12636.5|12626.5|12639.5|12629.5|12625.5|12615.5|2807
1716964200000|2024-05-29 06:30:00|12637.5|12627.5|12654.5|12644.5|12654.5|12644.5|12637.5|12627.5|3311
1716964500000|2024-05-29 06:35:00|12653.5|12643.5|12649.5|12639.5|12663.5|12653.5|12649.5|12639.5|3565
1716964800000|2024-05-29 06:40:00|12647.5|12637.5|12633.5|12623.5|12649.5|12639.5|12628.5|12618.5|2964
1716965100000|2024-05-29 06:45:00|12632.5|12622.5|12632.5|12622.5|12634.5|12624.5|12620.5|12610.5|4849
1716965400000|2024-05-29 06:50:00|12634.5|12624.5|12640.5|12630.5|12646.5|12636.5|12630.5|12620.5|3047
1716965700000|2024-05-29 06:55:00|12641.5|12631.5|12634.5|12624.5|12644.5|12634.5|12631.5|12621.5|4322
1716966000000|2024-05-29 07:00:00|12636.5|12626.5|12639.5|12629.5|12644.5|12634.5|12631.5|12621.5|2136
1716966300000|2024-05-29 07:05:00|12638.5|12628.5|12635.5|12625.5|12641.5|12631.5|12635.5|12625.5|610
1716966600000|2024-05-29 07:10:00|12636.5|12626.5|12640.5|12630.5|12641.5|12631.5|12634.5|12624.5|738
1716966900000|2024-05-29 07:15:00|12639.5|12629.5|12646.5|12636.5|12646.5|12636.5|12637.5|12627.5|1142
1716967200000|2024-05-29 07:20:00|12647.5|12637.5|12648.5|12638.5|12652.5|12642.5|12645.5|12635.5|970
1716967500000|2024-05-29 07:25:00|12647.5|12637.5|12642.5|12632.5|12648.5|12638.5|12641.5|12631.5|1324
1716967800000|2024-05-29 07:30:00|12643.5|12633.5|12643.5|12633.5|12644.5|12634.5|12639.5|12629.5|1273
1716968100000|2024-05-29 07:35:00|12641.5|12631.5|12635.5|12625.5|12641.5|12631.5|12635.5|12625.5|2488
1716968400000|2024-05-29 07:40:00|12637.5|12627.5|12640.5|12630.5|12640.5|12630.5|12636.5|12626.5|303
1716968700000|2024-05-29 07:45:00|12641.5|12631.5|12643.5|12633.5|12644.5|12634.5|12640.5|12630.5|539
1716969000000|2024-05-29 07:50:00|12642.5|12632.5|12639.5|12629.5|12644.5|12634.5|12638.5|12628.5|487
1716969300000|2024-05-29 07:55:00|12640.5|12630.5|12645.5|12635.5|12645.5|12635.5|12638.5|12628.5|666
1716969600000|2024-05-29 08:00:00|12646.5|12634.5|12643.5|12632.5|12648.5|12636.5|12643.5|12632.5|601
1716969900000|2024-05-29 08:05:00|12642.5|12631.5|12637.5|12626.5|12642.5|12631.5|12635.5|12624.5|512
1716970200000|2024-05-29 08:10:00|12638.5|12627.5|12640.5|12629.5|12643.5|12631.5|12637.5|12626.5|638
1716970500000|2024-05-29 08:15:00|12639.5|12628.5|12637.5|12626.5|12644.5|12632.5|12637.5|12626.5|310
1716970800000|2024-05-29 08:20:00|12638.5|12627.5|12640.5|12628.5|12641.5|12629.5|12636.5|12625.5|1599
1716971100000|2024-05-29 08:25:00|12639.5|12629.5|12640.5|12628.5|12643.5|12631.5|12639.5|12628.5|512
1716971400000|2024-05-29 08:30:00|12649.6|12625.6|12644.6|12620.6|12649.9|12625.9|12643.7|12619.7|42
1716971700000|2024-05-29 08:35:00|12644.4|12620.4|12648.1|12624.1|12649|12625|12644.3|12620.3|144
1716972000000|2024-05-29 08:40:00|12647.8|12623.8|12644.2|12620.2|12648.6|12624.6|12644.1|12620.1|0
1716972300000|2024-05-29 08:45:00|12643.9|12619.9|12643.5|12619.5|12645|12621|12641.4|12617.4|0
1716972600000|2024-05-29 08:50:00|12643.9|12619.9|12648.3|12624.3|12649|12625|12643.5|12619.5|0
1716972900000|2024-05-29 08:55:00|12648.6|12624.6|12646.1|12622.1|12650.7|12626.7|12645.7|12621.7|0
1716973200000|2024-05-29 09:00:00|12642.5|12629.5|12642.5|12631.5|12646.5|12635.5|12641.5|12629.5|1531
1716973500000|2024-05-29 09:05:00|12643.5|12632.5|12643.5|12631.5|12644.5|12632.5|12640.5|12628.5|212
1716973800000|2024-05-29 09:10:00|12642.5|12630.5|12640.5|12629.5|12644.5|12632.5|12640.5|12629.5|80
1716974100000|2024-05-29 09:15:00|12641.5|12630.5|12643.5|12631.5|12645.5|12633.5|12640.5|12629.5|95
1716974400000|2024-05-29 09:20:00|12642.5|12630.5|12638.5|12627.5|12642.5|12631.5|12635.5|12624.5|94
1716974700000|2024-05-29 09:25:00|12639.5|12626.5|12638.5|12626.5|12639.5|12628.5|12637.5|12626.5|22
1716975000000|2024-05-29 09:30:00|12639.5|12627.5|12635.5|12624.5|12639.5|12627.5|12633.5|12622.5|422
1716975300000|2024-05-29 09:35:00|12634.5|12623.5|12636.5|12624.5|12636.5|12624.5|12633.5|12622.5|98
1716975600000|2024-05-29 09:40:00|12637.5|12625.5|12639.5|12628.5|12641.5|12629.5|12636.5|12625.5|291
1716975900000|2024-05-29 09:45:00|12640.5|12629.5|12638.5|12627.5|12640.5|12629.5|12638.5|12627.5|52
1716976200000|2024-05-29 09:50:00|12639.5|12628.5|12638.5|12627.5|12640.5|12628.5|12636.5|12625.5|106
1716976500000|2024-05-29 09:55:00|12637.5|12626.5|12636.5|12625.5|12638.5|12627.5|12636.5|12624.5|15
1716976800000|2024-05-29 10:00:00|12637.5|12624.5|12635.5|12624.5|12637.5|12626.5|12635.5|12623.5|31
1716977100000|2024-05-29 10:05:00|12634.5|12623.5|12638.5|12627.5|12638.5|12627.5|12634.5|12623.5|74
1716977400000|2024-05-29 10:10:00|12637.5|12626.5|12641.5|12629.5|12642.5|12630.5|12637.5|12625.5|219
1716977700000|2024-05-29 10:15:00|12640.5|12628.5|12641.5|12630.5|12642.5|12630.5|12640.5|12628.5|55
1716978000000|2024-05-29 10:20:00|12640.5|12628.5|12641.5|12629.5|12642.5|12631.5|12640.5|12628.5|52
1716978300000|2024-05-29 10:25:00|12640.5|12628.5|12638.5|12627.5|12640.5|12628.5|12638.5|12626.5|376
1716978600000|2024-05-29 10:30:00|12639.5|12626.5|12639.5|12628.5|12639.5|12628.5|12638.5|12626.5|58
1716978900000|2024-05-29 10:35:00|12640.5|12627.5|12640.5|12628.5|12641.5|12630.5|12640.5|12627.5|80
1716979200000|2024-05-29 10:40:00|12639.5|12627.5|12638.5|12626.5|12639.5|12627.5|12637.5|12625.5|104
1716979500000|2024-05-29 10:45:00|12637.5|12625.5|12637.5|12626.5|12637.5|12626.5|12637.5|12625.5|66
1716979800000|2024-05-29 10:50:00|12638.5|12627.5|12636.5|12625.5|12638.5|12627.5|12636.5|12625.5|62
1716980100000|2024-05-29 10:55:00|12637.5|12626.5|12633.5|12622.5|12637.5|12626.5|12633.5|12622.5|192
1716980400000|2024-05-29 11:00:00|12635.5|12623.5|12628.5|12616.5|12635.5|12623.5|12627.5|12615.5|454
1716980700000|2024-05-29 11:05:00|12627.5|12615.5|12628.5|12617.5|12629.5|12618.5|12627.5|12615.5|461
1716981000000|2024-05-29 11:10:00|12627.5|12616.5|12625.5|12614.5|12629.5|12617.5|12623.5|12612.5|215
1716981300000|2024-05-29 11:15:00|12624.5|12613.5|12619.5|12608.5|12625.5|12614.5|12618.5|12607.5|121
1716981600000|2024-05-29 11:20:00|12620.5|12609.5|12621.5|12610.5|12621.5|12610.5|12618.5|12607.5|186
1716981900000|2024-05-29 11:25:00|12622.5|12609.5|12622.5|12611.5|12623.5|12612.5|12620.5|12609.5|210
1716982200000|2024-05-29 11:30:00|12623.5|12612.5|12624.5|12613.5|12627.5|12616.5|12623.5|12611.5|198
1716982500000|2024-05-29 11:35:00|12623.5|12612.5|12623.5|12612.5|12625.5|12613.5|12623.5|12611.5|77
1716982800000|2024-05-29 11:40:00|12624.5|12611.5|12624.5|12613.5|12625.5|12614.5|12623.5|12611.5|81
1716983100000|2024-05-29 11:45:00|12625.5|12614.5|12625.5|12614.5|12627.5|12616.5|12624.5|12613.5|117
1716983400000|2024-05-29 11:50:00|12624.5|12613.5|12626.5|12614.5|12627.5|12616.5|12624.5|12613.5|114
1716983700000|2024-05-29 11:55:00|12625.5|12615.5|12621.5|12609.5|12625.5|12615.5|12620.5|12609.5|109
1716984000000|2024-05-29 12:00:00|12622.5|12610.5|12621.5|12610.5|12623.5|12612.5|12620.5|12609.5|307
1716984300000|2024-05-29 12:05:00|12620.5|12609.5|12622.5|12610.5|12623.5|12612.5|12620.5|12609.5|158
1716984600000|2024-05-29 12:10:00|12623.5|12611.5|12622.5|12610.5|12623.5|12612.5|12621.5|12610.5|137
1716984900000|2024-05-29 12:15:00|12621.5|12611.5|12625.5|12613.5|12625.5|12613.5|12621.5|12609.5|98
1716985200000|2024-05-29 12:20:00|12624.5|12614.5|12623.5|12611.5|12629.5|12617.5|12621.5|12610.5|644
1716985500000|2024-05-29 12:25:00|12622.5|12610.5|12622.5|12611.5|12623.5|12612.5|12621.5|12609.5|75
1716985800000|2024-05-29 12:30:00|12623.5|12612.5|12625.5|12613.5|12625.5|12613.5|12621.5|12609.5|101
1716986100000|2024-05-29 12:35:00|12624.5|12612.5|12622.5|12610.5|12624.5|12613.5|12621.5|12610.5|80
1716986400000|2024-05-29 12:40:00|12623.5|12611.5|12623.5|12611.5|12623.5|12612.5|12622.5|12610.5|73
1716986700000|2024-05-29 12:45:00|12622.5|12612.5|12619.5|12608.5|12623.5|12612.5|12619.5|12608.5|122
1716987000000|2024-05-29 12:50:00|12620.5|12609.5|12623.5|12612.5|12624.5|12612.5|12620.5|12608.5|197
1716987300000|2024-05-29 12:55:00|12622.5|12611.5|12625.5|12614.5|12626.5|12615.5|12622.5|12611.5|167
1716987600000|2024-05-29 13:00:00|12624.5|12613.5|12620.5|12609.5|12625.5|12614.5|12620.5|12609.5|74
1716987900000|2024-05-29 13:05:00|12621.5|12610.5|12618.5|12607.5|12621.5|12610.5|12618.5|12607.5|41
1716988200000|2024-05-29 13:10:00|12619.5|12608.5|12619.5|12607.5|12620.5|12609.5|12617.5|12606.5|102
1716988500000|2024-05-29 13:15:00|12618.5|12606.5|12614.5|12602.5|12618.5|12606.5|12614.5|12602.5|204
1716988800000|2024-05-29 13:20:00|12613.5|12603.5|12613.5|12602.5|12615.5|12604.5|12613.5|12602.5|114
1716989100000|2024-05-29 13:25:00|12614.5|12603.5|12612.5|12601.5|12615.5|12603.5|12612.5|12600.5|251
1716989400000|2024-05-29 13:30:00|12611.5|12600.5|12611.5|12599.5|12620.5|12608.5|12608.5|12597.5|615
1716989700000|2024-05-29 13:35:00|12610.5|12600.5|12617.5|12605.5|12619.5|12607.5|12609.5|12598.5|298
1716990000000|2024-05-29 13:40:00|12616.5|12606.5|12622.5|12611.5|12628.5|12617.5|12616.5|12605.5|613
1716990300000|2024-05-29 13:45:00|12623.5|12612.5|12626.5|12615.5|12626.5|12615.5|12622.5|12611.5|560
1716990600000|2024-05-29 13:50:00|12627.5|12616.5|12626.5|12614.5|12631.5|12620.5|12625.5|12614.5|705
1716990900000|2024-05-29 13:55:00|12625.5|12613.5|12621.5|12610.5|12626.5|12613.5|12618.5|12607.5|273
1716991200000|2024-05-29 14:00:00|12622.5|12611.5|12622.5|12610.5|12623.5|12612.5|12618.5|12606.5|225
1716991500000|2024-05-29 14:05:00|12621.5|12611.5|12618.5|12607.5|12624.5|12613.5|12617.5|12606.5|217
1716991800000|2024-05-29 14:10:00|12619.5|12608.5|12619.5|12608.5|12620.5|12608.5|12615.5|12604.5|342
1716992100000|2024-05-29 14:15:00|12620.5|12609.5|12621.5|12610.5|12623.5|12612.5|12619.5|12608.5|649
1716992400000|2024-05-29 14:20:00|12620.5|12609.5|12621.5|12610.5|12622.5|12610.5|12618.5|12607.5|95
1716992700000|2024-05-29 14:25:00|12622.5|12611.5|12624.5|12612.5|12624.5|12613.5|12621.5|12609.5|292
1716993000000|2024-05-29 14:30:00|12623.5|12613.5|12620.5|12608.5|12623.5|12613.5|12619.5|12608.5|286
1716993300000|2024-05-29 14:35:00|12621.5|12609.5|12621.5|12609.5|12622.5|12611.5|12619.5|12607.5|303
1716993600000|2024-05-29 14:40:00|12620.5|12610.5|12619.5|12608.5|12623.5|12612.5|12619.5|12608.5|132
1716993900000|2024-05-29 14:45:00|12620.5|12609.5|12621.5|12609.5|12622.5|12611.5|12618.5|12607.5|63
1716994200000|2024-05-29 14:50:00|12620.5|12610.5|12618.5|12607.5|12621.5|12610.5|12617.5|12606.5|241
1716994500000|2024-05-29 14:55:00|12617.5|12606.5|12620.5|12609.5|12620.5|12609.5|12617.5|12606.5|256
1716994800000|2024-05-29 15:00:00|12621.5|12610.5|12619.5|12607.5|12621.5|12610.5|12618.5|12607.5|113
1716995100000|2024-05-29 15:05:00|12618.5|12608.5|12617.5|12606.5|12619.5|12608.5|12617.5|12606.5|249
1716995400000|2024-05-29 15:10:00|12618.5|12607.5|12615.5|12604.5|12618.5|12607.5|12615.5|12604.5|155
1716995700000|2024-05-29 15:15:00|12616.5|12605.5|12618.5|12607.5|12619.5|12608.5|12615.5|12604.5|353
1716996000000|2024-05-29 15:20:00|12619.5|12608.5|12624.5|12612.5|12624.5|12613.5|12619.5|12608.5|320
1716996300000|2024-05-29 15:25:00|12625.5|12613.5|12624.5|12613.5|12626.5|12615.5|12624.5|12612.5|138
1716996600000|2024-05-29 15:30:00|12623.5|12612.5|12619.5|12608.5|12623.5|12612.5|12619.5|12608.5|119
1716996900000|2024-05-29 15:35:00|12620.5|12609.5|12629.5|12618.5|12629.5|12618.5|12619.5|12608.5|447
1716997200000|2024-05-29 15:40:00|12628.5|12617.5|12624.5|12613.5|12628.5|12617.5|12623.5|12612.5|330
1716997500000|2024-05-29 15:45:00|12625.5|12612.5|12623.5|12612.5|12625.5|12614.5|12622.5|12611.5|279
1716997800000|2024-05-29 15:50:00|12624.5|12613.5|12624.5|12613.5|12624.5|12613.5|12623.5|12612.5|196
1716998100000|2024-05-29 15:55:00|12625.5|12614.5|12622.5|12611.5|12626.5|12615.5|12622.5|12611.5|276
1716998400000|2024-05-29 16:00:00|12621.5|12610.5|12621.5|12610.5|12622.5|12611.5|12620.5|12609.5|68
1716998700000|2024-05-29 16:05:00|12622.5|12611.5|12621.5|12610.5|12622.5|12611.5|12619.5|12608.5|89
1716999000000|2024-05-29 16:10:00|12620.5|12609.5|12619.5|12608.5|12621.5|12610.5|12618.5|12607.5|93
1716999300000|2024-05-29 16:15:00|12620.5|12609.5|12623.5|12612.5|12623.5|12612.5|12619.5|12608.5|53
1716999600000|2024-05-29 16:20:00|12624.5|12611.5|12625.5|12613.5|12625.5|12614.5|12624.5|12611.5|36
1716999900000|2024-05-29 16:25:00|12624.5|12614.5|12626.5|12615.5|12627.5|12615.5|12624.5|12613.5|34
1717000200000|2024-05-29 16:30:00|12625.5|12614.5|12627.5|12615.5|12627.5|12616.5|12625.5|12613.5|24
1717000500000|2024-05-29 16:35:00|12626.5|12616.5|12628.5|12616.5|12628.5|12617.5|12626.5|12615.5|23
1717000800000|2024-05-29 16:40:00|12627.5|12615.5|12626.5|12614.5|12628.5|12616.5|12624.5|12613.5|96
1717001100000|2024-05-29 16:45:00|12627.5|12615.5|12627.5|12615.5|12627.5|12616.5|12626.5|12614.5|9
1717001400000|2024-05-29 16:50:00|12628.5|12616.5|12632.5|12620.5|12632.5|12621.5|12628.5|12616.5|83
1717001700000|2024-05-29 16:55:00|12633.5|12621.5|12634.5|12622.5|12635.5|12624.5|12632.5|12621.5|83
1717002000000|2024-05-29 17:00:00|12633.5|12623.5|12633.5|12621.5|12636.5|12625.5|12632.5|12621.5|228
1717002300000|2024-05-29 17:05:00|12632.5|12622.5|12627.5|12615.5|12634.5|12623.5|12625.5|12614.5|139
1717002600000|2024-05-29 17:10:00|12628.5|12616.5|12625.5|12614.5|12628.5|12616.5|12624.5|12613.5|81
1717002900000|2024-05-29 17:15:00|12626.5|12613.5|12625.5|12614.5|12626.5|12615.5|12624.5|12612.5|50
1717003200000|2024-05-29 17:20:00|12624.5|12613.5|12625.5|12614.5|12626.5|12614.5|12623.5|12612.5|28
1717003500000|2024-05-29 17:25:00|12624.5|12613.5|12626.5|12615.5|12626.5|12615.5|12624.5|12613.5|10
1717003800000|2024-05-29 17:30:00|12625.5|12614.5|12625.5|12613.5|12626.5|12615.5|12624.5|12613.5|19
1717004100000|2024-05-29 17:35:00|12624.5|12614.5|12626.5|12614.5|12626.5|12615.5|12623.5|12612.5|58
1717004400000|2024-05-29 17:40:00|12625.5|12615.5|12627.5|12615.5|12627.5|12615.5|12625.5|12614.5|49
1717004700000|2024-05-29 17:45:00|12628.5|12616.5|12631.5|12620.5|12631.5|12620.5|12628.5|12615.5|52
1717005000000|2024-05-29 17:50:00|12632.5|12621.5|12635.5|12624.5|12635.5|12624.5|12632.5|12620.5|30
1717005300000|2024-05-29 17:55:00|12634.5|12623.5|12632.5|12621.5|12635.5|12624.5|12632.5|12621.5|15
1717005600000|2024-05-29 18:00:00|12633.5|12622.5|12632.5|12620.5|12633.5|12622.5|12630.5|12619.5|64
1717005900000|2024-05-29 18:05:00|12631.5|12621.5|12631.5|12619.5|12631.5|12621.5|12629.5|12618.5|19
1717006200000|2024-05-29 18:10:00|12632.5|12620.5|12631.5|12620.5|12632.5|12620.5|12630.5|12619.5|54
1717006500000|2024-05-29 18:15:00|12630.5|12618.5|12629.5|12617.5|12631.5|12619.5|12628.5|12617.5|86
1717006800000|2024-05-29 18:20:00|12630.5|12618.5|12631.5|12620.5|12631.5|12620.5|12629.5|12618.5|26
1717007100000|2024-05-29 18:25:00|12632.5|12621.5|12630.5|12619.5|12634.5|12622.5|12630.5|12619.5|150
1717007400000|2024-05-29 18:30:00|12631.5|12618.5|12627.5|12616.5|12631.5|12619.5|12626.5|12615.5|33
1717007700000|2024-05-29 18:35:00|12628.5|12617.5|12629.5|12617.5|12629.5|12617.5|12624.5|12613.5|39
1717008000000|2024-05-29 18:40:00|12630.5|12618.5|12629.5|12618.5|12632.5|12621.5|12629.5|12617.5|31
1717008300000|2024-05-29 18:45:00|12628.5|12617.5|12624.5|12612.5|12628.5|12617.5|12622.5|12611.5|76
1717008600000|2024-05-29 18:50:00|12623.5|12613.5|12623.5|12612.5|12624.5|12613.5|12622.5|12611.5|176
1717008900000|2024-05-29 18:55:00|12624.5|12613.5|12622.5|12610.5|12624.5|12613.5|12620.5|12609.5|115
1717009200000|2024-05-29 19:00:00|12623.5|12611.5|12624.5|12612.5|12624.5|12613.5|12621.5|12609.5|64
1717009500000|2024-05-29 19:05:00|12625.5|12613.5|12625.5|12613.5|12625.5|12614.5|12623.5|12612.5|44
1717009800000|2024-05-29 19:10:00|12624.5|12614.5|12627.5|12616.5|12627.5|12616.5|12624.5|12613.5|22
1717010100000|2024-05-29 19:15:00||12615.5||12616.5||12616.5||12615.5|20
1717010400000|2024-05-29 19:20:00|12628.5|12617.5|12629.5|12618.5|12629.5|12618.5|12628.5|12617.5|40
1717010700000|2024-05-29 19:25:00|12630.5|12619.5|12629.5|12618.5|12630.5|12619.5|12629.5|12617.5|24
1717011000000|2024-05-29 19:30:00|12628.5|12617.5|12630.5|12618.5|12630.5|12618.5|12628.5|12617.5|89
1717011300000|2024-05-29 19:35:00|12629.5|12619.5|12631.5|12619.5|12632.5|12621.5|12629.5|12619.5|42
1717011600000|2024-05-29 19:40:00|12630.5|12620.5|12629|12619|12630.5|12620.5|12629|12618.5|13
1717011900000|2024-05-29 19:45:00|12629.5|12619.5|12630|12620|12630|12620|12629|12619|13
1717012200000|2024-05-29 19:50:00|12631|12621|12625|12615|12631|12621|12625|12615|312
1717012500000|2024-05-29 19:55:00|12624.5|12614.5|12630|12620|12630|12620|12624|12614|158
1717012800000|2024-05-29 20:00:00|12629|12619|12626|12616|12630|12620|12626|12616|748
1717013100000|2024-05-29 20:05:00|12626.5|12616.5|12627|12617|12627|12617|12626|12616|34
1717013400000|2024-05-29 20:10:00|12626.5|12616.5|12626|12616|12626.5|12616.5|12625.5|12615.5|43
1717013700000|2024-05-29 20:15:00|12625.5|12615.5|12624.5|12614.5|12626|12616|12624|12614|103
1717014000000|2024-05-29 20:20:00|12624|12614|12624|12614|12625.5|12615.5|12624|12614|28
1717014300000|2024-05-29 20:25:00|12624.5|12614.5|12624.5|12614.5|12625.5|12615.5|12623|12613|169
1717014600000|2024-05-29 20:30:00|12625|12615|12625.5|12615.5|12625.5|12615.5|12623.5|12613.5|64
1717014900000|2024-05-29 20:35:00|12626|12616|12625|12615|12626.5|12616.5|12625|12615|35
1717015200000|2024-05-29 20:40:00|12625.5|12615.5|12627.5|12617.5|12627.5|12617.5|12624.5|12614.5|227
1717015500000|2024-05-29 20:45:00|12628|12618|12626|12616|12628|12618|12626|12616|18
1717015800000|2024-05-29 20:50:00|12625.5|12615.5|12636.5|12626.5|12637|12627|12625|12615|462
1717016100000|2024-05-29 20:55:00|12637|12627|12638|12628|12638|12628|12637|12627|40
1717016400000|2024-05-29 21:00:00|12637.5|12627.5|12634|12624|12637.5|12627.5|12634|12624|13
1717016700000|2024-05-29 21:05:00|12633.5|12623.5|12629.5|12619.5|12633.5|12623.5|12629.5|12619.5|17
1717017000000|2024-05-29 21:10:00|12629|12619|12628.5|12618.5|12629|12619|12626.5|12616.5|27
1717017300000|2024-05-29 21:15:00|12634.5|12610.5|12634.6|12610.6|12634.6|12610.6|12634.4|12610.4|0
1717017600000|2024-05-29 21:20:00|12634.3|12610.3|12634.8|12610.8|12634.8|12610.8|12633.9|12609.9|0
1717017900000|2024-05-29 21:25:00|12634.9|12610.9|12635.2|12611.2|12635.5|12611.5|12634.8|12610.8|0
1717018200000|2024-05-29 21:30:00|12635.5|12611.5|12635.3|12611.3|12635.9|12611.9|12635.3|12611.3|0
1717018500000|2024-05-29 21:35:00|12635.4|12611.4|12635.8|12611.8|12635.8|12611.8|12635.3|12611.3|0
1717018800000|2024-05-29 21:40:00|12635.7|12611.7|12634.3|12610.3|12635.8|12611.8|12634.3|12610.3|0
1717019100000|2024-05-29 21:45:00|12634.4|12610.4|12634.3|12610.3|12634.5|12610.5|12634.3|12610.3|0
1717019400000|2024-05-29 21:50:00|12634.2|12610.2|12633.8|12609.8|12634.2|12610.2|12633.8|12609.8|0
1717019700000|2024-05-29 21:55:00|12633.9|12609.9|12634.1|12610.1|12635.8|12611.8|12633.9|12609.9|0
1717020000000|2024-05-29 22:00:00|12637.3|12613.3|12639.5|12615.5|12641.1|12617.1|12637.3|12613.3|0
1717020300000|2024-05-29 22:05:00|12639.1|12615.1|12638.3|12614.3|12639.9|12615.9|12636.3|12612.3|0
1717020600000|2024-05-29 22:10:00|12638|12614|12637.9|12613.9|12639.1|12615.1|12637.9|12613.9|0
1717020900000|2024-05-29 22:15:00|12638.1|12614.1|12637.9|12613.9|12638.3|12614.3|12637.5|12613.5|0
1717021200000|2024-05-29 22:20:00|12637.6|12613.6|12637.1|12613.1|12638.7|12614.7|12637.1|12613.1|0
1717021500000|2024-05-29 22:25:00|12636.8|12612.8|12636.7|12612.7|12636.8|12612.8|12635.6|12611.6|0
1717021800000|2024-05-29 22:30:00|12637.1|12613.1|12634|12610|12637.1|12613.1|12634|12610|0
1717022100000|2024-05-29 22:35:00|12633.6|12609.6|12632|12608|12634|12610|12630.8|12606.8|0
1717022400000|2024-05-29 22:40:00|12631.6|12607.6|12630|12606|12631.6|12607.6|12629.6|12605.6|0
1717022700000|2024-05-29 22:45:00|12629.7|12605.7|12628.9|12604.9|12630|12606|12628.5|12604.5|0
1717023000000|2024-05-29 22:50:00|12629.2|12605.2|12629.9|12605.9|12630.2|12606.2|12629.2|12605.2|0
1717023300000|2024-05-29 22:55:00|12630.2|12606.2|12630.6|12606.6|12630.6|12606.6|12629.9|12605.9|0
1717023600000|2024-05-29 23:00:00|12630.3|12606.3|12629.9|12605.9|12630.6|12606.6|12629.4|12605.4|0
1717023900000|2024-05-29 23:05:00|12629.5|12605.5|12627.9|12603.9|12629.9|12605.9|12627.9|12603.9|0
1717024200000|2024-05-29 23:10:00|12628.2|12604.2|12628.3|12604.3|12629.1|12605.1|12627.9|12603.9|0
1717024500000|2024-05-29 23:15:00|12628.6|12604.6|12631|12607|12631.8|12607.8|12628.3|12604.3|0
1717024800000|2024-05-29 23:20:00|12631.4|12607.4|12630.2|12606.2|12631.4|12607.4|12629.9|12605.9|0
1717025100000|2024-05-29 23:25:00|12630.1|12606.1|12625.9|12601.9|12630.2|12606.2|12625.9|12601.9|0
1717025400000|2024-05-29 23:30:00|12625.2|12601.2|12627.1|12603.1|12627.1|12603.1|12623.9|12599.9|0
1717025700000|2024-05-29 23:35:00|12626.7|12602.7|12625.9|12601.9|12627.1|12603.1|12625.9|12601.9|0
1717026000000|2024-05-29 23:40:00|12626.1|12602.1|12627.5|12603.5|12627.9|12603.9|12625.9|12601.9|0
1717026300000|2024-05-29 23:45:00|12627.8|12603.8|12629.1|12605.1|12629.4|12605.4|12627.8|12603.8|0
1717026600000|2024-05-29 23:50:00|12629.4|12605.4|12628.5|12604.5|12630|12606|12628.1|12604.1|0
1717026900000|2024-05-29 23:55:00|12629.2|12605.2|12629.1|12605.1|12629.7|12605.7|12628.5|12604.5|0
1717027200000|2024-05-30 00:00:00|12629.4|12605.4|12627|12603|12629.5|12605.5|12627|12603|0
1717027500000|2024-05-30 00:05:00|12627.2|12603.2|12627.8|12603.8|12630.6|12606.6|12626.6|12602.6|0
1717027800000|2024-05-30 00:10:00|12627.5|12603.5|12630|12606|12631|12607|12627.4|12603.4|0
1717028100000|2024-05-30 00:15:00|12629.7|12605.7|12627.6|12603.6|12629.7|12605.7|12627.2|12603.2|0
1717028400000|2024-05-30 00:20:00|12627.8|12603.8|12629.5|12605.5|12629.9|12605.9|12627.1|12603.1|0
1717028700000|2024-05-30 00:25:00|12629.2|12605.2|12626.1|12602.1|12629.7|12605.7|12625.6|12601.6|0
1717029000000|2024-05-30 00:30:00|12626|12602|12624.7|12600.7|12626|12602|12624.3|12600.3|0
1717029300000|2024-05-30 00:35:00|12624.9|12600.9|12622.7|12598.7|12625.3|12601.3|12621.9|12597.9|0
1717029600000|2024-05-30 00:40:00|12622.3|12598.3|12621.7|12597.7|12623.2|12599.2|12621|12597|0
1717029900000|2024-05-30 00:45:00|12621.9|12597.9|12622|12598|12622.7|12598.7|12621.6|12597.6|0
1717030200000|2024-05-30 00:50:00|12622.2|12598.2|12622|12598|12623.2|12599.2|12621.8|12597.8|0
1717030500000|2024-05-30 00:55:00|12622.2|12598.2|12621.1|12597.1|12622.3|12598.3|12620.7|12596.7|0
1717030800000|2024-05-30 01:00:00|12617.5|12607.5|12616|12606|12620.5|12610.5|12599.5|12589.5|2326
1717031100000|2024-05-30 01:05:00|12615|12605|12623|12613|12626|12616|12615|12605|1573
1717031400000|2024-05-30 01:10:00|12622.5|12612.5|12620|12610|12626|12616|12617|12607|1219
1717031700000|2024-05-30 01:15:00|12619.5|12609.5|12609|12599|12624.5|12614.5|12604.5|12594.5|2373
1717032000000|2024-05-30 01:20:00|12611|12601|12607|12597|12615|12605|12604|12594|1684
1717032300000|2024-05-30 01:25:00|12608|12598|12616|12606|12619.5|12609.5|12606|12596|1762
1717032600000|2024-05-30 01:30:00|12615|12605|12610.5|12600.5|12624|12614|12586|12576|14043
1717032900000|2024-05-30 01:35:00|12611|12601|12614.5|12604.5|12620|12610|12576.5|12566.5|8337
1717033200000|2024-05-30 01:40:00|12615|12605|12621|12611|12628|12618|12612|12602|5150
1717033500000|2024-05-30 01:45:00|12621.5|12611.5|12604|12594|12635.5|12625.5|12599|12589|5851
1717033800000|2024-05-30 01:50:00|12603|12593|12617|12607|12630|12620|12595|12585|4914
1717034100000|2024-05-30 01:55:00|12618|12608|12635|12625|12636|12626|12608|12598|3098
1717034400000|2024-05-30 02:00:00|12636|12626|12650|12640|12661|12651|12628|12618|5632
1717034700000|2024-05-30 02:05:00|12649|12639|12629|12619|12650|12640|12629|12619|3345
1717035000000|2024-05-30 02:10:00|12628|12618|12639|12629|12647|12637|12628|12618|1973
1717035300000|2024-05-30 02:15:00|12638|12628|12618|12608|12643|12633|12615|12605|3108
1717035600000|2024-05-30 02:20:00|12617|12607|12604|12594|12621|12611|12601|12591|3136
1717035900000|2024-05-30 02:25:00|12603|12593|12606|12596|12613|12603|12602|12592|2951
1717036200000|2024-05-30 02:30:00|12607|12597|12596|12586|12607|12597|12595|12585|3387
1717036500000|2024-05-30 02:35:00|12595|12585|12588|12578|12596|12586|12585|12575|2898
1717036800000|2024-05-30 02:40:00|12587|12577|12573|12563|12587|12577|12573|12563|2889
1717037100000|2024-05-30 02:45:00|12572|12562|12569|12559|12574|12564|12566|12556|3820
1717037400000|2024-05-30 02:50:00|12568|12558|12571|12561|12575|12565|12565|12555|2582
1717037700000|2024-05-30 02:55:00|12570|12560|12569|12559|12574|12564|12563|12553|2291
1717038000000|2024-05-30 03:00:00|12570|12560|12566|12556|12574|12564|12563|12553|3949
1717038300000|2024-05-30 03:05:00|12565|12555|12564|12554|12580|12570|12563|12553|1811
1717038600000|2024-05-30 03:10:00|12563|12553|12566|12556|12570|12560|12557|12547|3491
1717038900000|2024-05-30 03:15:00|12565|12555|12571|12561|12573|12563|12564|12554|1832
1717039200000|2024-05-30 03:20:00|12570|12560|12575|12565|12584|12574|12570|12560|2324
1717039500000|2024-05-30 03:25:00|12574|12564|12563|12553|12578|12568|12561|12551|1393
1717039800000|2024-05-30 03:30:00|12562|12552|12542|12532|12563|12553|12541|12531|2476
1717040100000|2024-05-30 03:35:00|12541|12531|12542|12532|12545|12535|12541|12531|1042
1717040400000|2024-05-30 03:40:00|12541|12531|12541|12531|12545|12535|12540|12530|817
1717040700000|2024-05-30 03:45:00|12540|12530|12539|12529|12544|12534|12538|12528|1170
1717041000000|2024-05-30 03:50:00|12538|12528|12540|12530|12542|12532|12538|12528|860
1717041300000|2024-05-30 03:55:00|12541|12531|12540|12530|12541|12531|12537|12527|1247
1717041600000|2024-05-30 04:00:00|12539|12529|12538|12528|12541|12531|12538|12528|591
1717041900000|2024-05-30 04:05:00|12539|12529|12539|12529|12540|12530|12538|12528|611
1717042200000|2024-05-30 04:10:00|12540|12530|12542|12532|12542|12532|12539|12529|1079
1717042500000|2024-05-30 04:15:00|12541|12531|12542|12532|12542|12532|12540|12530|920
1717042800000|2024-05-30 04:20:00|12541|12531|12541|12531|12543|12533|12541|12531|442
1717043100000|2024-05-30 04:25:00|12542|12532|12541|12531|12543|12533|12540|12530|338
1717043400000|2024-05-30 04:30:00|12542|12532|12542|12532|12542|12532|12541|12531|165
1717043700000|2024-05-30 04:35:00|12541|12531|12541|12531|12543|12533|12540|12530|453
1717044000000|2024-05-30 04:40:00|12540|12530|12543|12533|12543|12533|12540|12530|663
1717044300000|2024-05-30 04:45:00|12542|12532|12541|12531|12543|12533|12539|12529|649
1717044600000|2024-05-30 04:50:00|12540|12530|12541|12531|12544|12534|12540|12530|1075
1717044900000|2024-05-30 04:55:00|12542|12532|12537|12527|12544|12534|12537|12527|1466
1717045200000|2024-05-30 05:00:00|12536|12526|12525|12515|12548|12538|12518|12508|13329
1717045500000|2024-05-30 05:05:00|12526|12516|12512|12502|12532|12522|12512|12502|3744
1717045800000|2024-05-30 05:10:00|12513|12503|12508|12498|12517|12507|12496|12486|5838
1717046100000|2024-05-30 05:15:00|12509|12499|12493|12483|12511|12501|12489|12479|4638
1717046400000|2024-05-30 05:20:00|12492|12482|12503|12493|12504|12494|12489|12479|5689
1717046700000|2024-05-30 05:25:00|12501|12491|12500|12490|12507|12497|12498|12488|4054
1717047000000|2024-05-30 05:30:00|12499|12489|12506|12496|12514|12504|12494|12484|4353
1717047300000|2024-05-30 05:35:00|12505|12495|12498|12488|12510|12500|12495|12485|3350
1717047600000|2024-05-30 05:40:00|12499|12489|12502|12492|12515|12505|12495|12485|3672
1717047900000|2024-05-30 05:45:00|12501|12491|12488|12478|12502|12492|12486|12476|3737
1717048200000|2024-05-30 05:50:00|12487|12477|12477|12467|12489|12479|12476|12466|4216
1717048500000|2024-05-30 05:55:00|12478|12468|12491|12481|12494|12484|12472|12462|3784
1717048800000|2024-05-30 06:00:00|12492|12482|12496|12486|12499|12489|12489|12479|1766
1717049100000|2024-05-30 06:05:00|12495|12485|12493|12483|12501|12491|12489|12479|2707
1717049400000|2024-05-30 06:10:00|12494|12484|12477|12467|12495|12485|12476|12466|2782
1717049700000|2024-05-30 06:15:00|12476|12466|12490|12480|12493|12483|12474|12464|3413
1717050000000|2024-05-30 06:20:00|12489|12479|12477|12467|12489|12479|12475|12465|2544
1717050300000|2024-05-30 06:25:00|12476|12466|12485|12475|12498|12488|12473|12463|3777
1717050600000|2024-05-30 06:30:00|12486|12476|12497|12487|12498|12488|12483|12473|2747
1717050900000|2024-05-30 06:35:00|12498|12488|12488|12478|12500|12490|12485|12475|2918
1717051200000|2024-05-30 06:40:00|12487|12477|12482|12472|12488|12478|12473|12463|3993
1717051500000|2024-05-30 06:45:00|12481|12471|12494|12484|12500|12490|12481|12471|3899
1717051800000|2024-05-30 06:50:00|12493|12483|12503|12493|12508|12498|12492|12482|4531
1717052100000|2024-05-30 06:55:00|12502|12492|12495|12485|12504|12494|12495|12485|5504
1717052400000|2024-05-30 07:00:00|12497|12487|12497|12487|12501|12491|12494|12484|6414
1717052700000|2024-05-30 07:05:00|12498|12488|12495|12485|12498|12488|12494|12484|1522
1717053000000|2024-05-30 07:10:00|12496|12486|12499|12489|12499|12489|12494|12484|995
1717053300000|2024-05-30 07:15:00|12497|12487|12501|12491|12501|12491|12497|12487|801
1717053600000|2024-05-30 07:20:00|12500|12490|12498|12488|12503|12493|12498|12488|491
1717053900000|2024-05-30 07:25:00|12499|12489|12499|12489|12500|12490|12498|12488|386
1717054200000|2024-05-30 07:30:00|12500|12490|12502|12492|12502|12492|12499|12489|529
1717054500000|2024-05-30 07:35:00|12501|12491|12498|12488|12501|12491|12497|12487|372
1717054800000|2024-05-30 07:40:00|12497|12487|12494|12484|12498|12488|12492|12482|731
1717055100000|2024-05-30 07:45:00|12495|12485|12493|12483|12497|12487|12491|12481|753
1717055400000|2024-05-30 07:50:00|12492|12482|12492|12482|12495|12485|12492|12482|758
1717055700000|2024-05-30 07:55:00|12491|12481|12492|12482|12493|12483|12490|12480|956
1717056000000|2024-05-30 08:00:00|12490.2|12479.2|12491.2|12479.2|12493.2|12482.2|12489.2|12477.2|908
1717056300000|2024-05-30 08:05:00|12490.2|12480.2|12483.2|12472.2|12490.2|12480.2|12482.2|12470.2|1974
1717056600000|2024-05-30 08:10:00|12484.2|12471.2|12482.2|12471.2|12485.2|12474.2|12481.2|12470.2|1638
1717056900000|2024-05-30 08:15:00|12481.2|12470.2|12482.2|12471.2|12484.2|12472.2|12480.2|12469.2|1882
1717057200000|2024-05-30 08:20:00|12483.2|12472.2|12485.2|12473.2|12486.2|12475.2|12482.2|12471.2|1182
1717057500000|2024-05-30 08:25:00|12484.2|12472.2|12478.2|12467.2|12485.2|12473.2|12477.2|12466.2|1604
1717057800000|2024-05-30 08:30:00|12482.9|12458.9|12486|12462|12486.7|12462.7|12482.5|12458.5|1
1717058100000|2024-05-30 08:35:00|12486.4|12462.4|12485.8|12461.8|12487.2|12463.2|12484.6|12460.6|604
1717058400000|2024-05-30 08:40:00|12485.6|12461.6|12488.4|12464.4|12488.8|12464.8|12485.3|12461.3|0
1717058700000|2024-05-30 08:45:00|12488.2|12464.2|12488.9|12464.9|12488.9|12464.9|12487.2|12463.2|0
1717059000000|2024-05-30 08:50:00|12488.6|12464.6|12487|12463|12489.1|12465.1|12486.5|12462.5|0
1717059300000|2024-05-30 08:55:00|12487.2|12463.2|12488.9|12464.9|12490|12466|12487.2|12463.2|0
1717059600000|2024-05-30 09:00:00|12477.2|12466.2|12480.2|12469.2|12482.2|12470.2|12477.2|12465.2|674
1717059900000|2024-05-30 09:05:00|12481.2|12470.2|12482.2|12471.2|12483.2|12472.2|12481.2|12470.2|245
1717060200000|2024-05-30 09:10:00|12483.2|12472.2|12483.2|12472.2|12485.2|12474.2|12482.2|12471.2|231
1717060500000|2024-05-30 09:15:00|12484.2|12473.2|12490.2|12479.2|12490.2|12479.2|12483.2|12472.2|817
1717060800000|2024-05-30 09:20:00|12491.2|12480.2|12486.2|12475.2|12492.2|12481.2|12486.2|12475.2|378
1717061100000|2024-05-30 09:25:00|12485.2|12474.2|12484.2|12472.2|12486.2|12475.2|12483.2|12472.2|846
1717061400000|2024-05-30 09:30:00|12483.2|12473.2|12486.2|12475.2|12486.2|12475.2|12483.2|12473.2|242
1717061700000|2024-05-30 09:35:00|12487.2|12476.2|12486.2|12475.2|12487.2|12476.2|12484.2|12473.2|272
1717062000000|2024-05-30 09:40:00|12487.2|12474.2|12487.2|12476.2|12487.2|12476.2|12485.2|12474.2|92
1717062300000|2024-05-30 09:45:00|12486.2|12475.2|12486.2|12475.2|12487.2|12475.2|12485.2|12474.2|64
1717062600000|2024-05-30 09:50:00|12487.2|12476.2|12487.2|12476.2|12488.2|12477.2|12486.2|12475.2|305
1717062900000|2024-05-30 09:55:00|12486.2|12475.2|12486.2|12475.2|12487.2|12476.2|12485.2|12474.2|241
1717063200000|2024-05-30 10:00:00|12487.2|12474.2|12486.2|12475.2|12487.2|12476.2|12485.2|12474.2|254
1717063500000|2024-05-30 10:05:00|12487.2|12474.2|12489.2|12478.2|12490.2|12479.2|12486.2|12474.2|500
1717063800000|2024-05-30 10:10:00|12488.2|12477.2|12488.2|12477.2|12488.2|12477.2|12487.2|12476.2|68
1717064100000|2024-05-30 10:15:00|12487.2|12476.2|12487.2|12476.2|12488.2|12477.2|12487.2|12475.2|119
1717064400000|2024-05-30 10:20:00|12488.2|12477.2|12488.2|12477.2|12489.2|12478.2|12487.2|12476.2|50
1717064700000|2024-05-30 10:25:00|12487.2|12476.2|12488.2|12477.2|12489.2|12478.2|12487.2|12476.2|135
1717065000000|2024-05-30 10:30:00|12489.2|12478.2|12487.2|12476.2|12489.2|12478.2|12487.2|12476.2|125
1717065300000|2024-05-30 10:35:00|12488.2|12477.2|12488.2|12477.2|12489.2|12478.2|12488.2|12477.2|71
1717065600000|2024-05-30 10:40:00|12489.2|12478.2|12493.2|12482.2|12493.2|12482.2|12489.2|12478.2|234
1717065900000|2024-05-30 10:45:00|12494.2|12483.2|12493.2|12482.2|12494.2|12483.2|12492.2|12481.2|142
1717066200000|2024-05-30 10:50:00|12492.2|12481.2|12492.2|12481.2|12493.2|12482.2|12492.2|12481.2|79
1717066500000|2024-05-30 10:55:00|12493.2|12482.2|12494.2|12483.2|12494.2|12483.2|12492.2|12482.2|67
1717066800000|2024-05-30 11:00:00|12493.2|12482.2|12493.2|12482.2|12494.2|12482.2|12492.2|12481.2|120
1717067100000|2024-05-30 11:05:00|12494.2|12483.2|12493.2|12482.2|12494.2|12483.2|12492.2|12481.2|117
1717067400000|2024-05-30 11:10:00|12494.2|12483.2|12493.2|12482.2|12494.2|12483.2|12492.2|12481.2|112
1717067700000|2024-05-30 11:15:00||12481.2||12482.2||12482.2||12481.2|24
1717068000000|2024-05-30 11:20:00|12492.2|12481.2|12493.2|12482.2|12494.2|12483.2|12491.2|12480.2|83
1717068300000|2024-05-30 11:25:00|12494.2|12483.2|12495.2|12484.2|12495.2|12484.2|12494.2|12483.2|40
1717068600000|2024-05-30 11:30:00|12496.2|12485.2|12496.2|12485.2|12496.2|12485.2|12495.2|12484.2|98
1717068900000|2024-05-30 11:35:00|12497.2|12486.2|12499.2|12488.2|12499.2|12488.2|12497.2|12486.2|186
1717069200000|2024-05-30 11:40:00|12500.2|12489.2|12502.2|12491.2|12502.2|12491.2|12499.2|12488.2|258
1717069500000|2024-05-30 11:45:00|12503.2|12492.2|12502.2|12491.2|12504.2|12493.2|12501.2|12490.2|311
1717069800000|2024-05-30 11:50:00|12503.2|12492.2|12500.2|12489.2|12504.2|12493.2|12500.2|12489.2|289
1717070100000|2024-05-30 11:55:00|12501.2|12490.2|12504.2|12493.2|12504.2|12493.2|12500.2|12489.2|172
1717070400000|2024-05-30 12:00:00|12505.2|12492.2|12502.2|12491.2|12505.2|12493.2|12502.2|12491.2|143
1717070700000|2024-05-30 12:05:00|12503.2|12492.2|12501.2|12490.2|12504.2|12493.2|12501.2|12490.2|70
1717071000000|2024-05-30 12:10:00|12500.2|12489.2|12497.2|12486.2|12501.2|12490.2|12497.2|12486.2|167
1717071300000|2024-05-30 12:15:00|12496.2|12485.2|12496.2|12485.2|12498.2|12487.2|12494.2|12483.2|244
1717071600000|2024-05-30 12:20:00|12497.2|12486.2|12496.2|12485.2|12499.2|12488.2|12496.2|12485.2|80
1717071900000|2024-05-30 12:25:00|12497.2|12486.2|12497.2|12486.2|12498.2|12487.2|12496.2|12485.2|34
1717072200000|2024-05-30 12:30:00|12498.2|12485.2|12505.2|12494.2|12508.2|12496.2|12498.2|12485.2|448
1717072500000|2024-05-30 12:35:00|12506.2|12493.2|12506.2|12494.2|12508.2|12497.2|12505.2|12493.2|268
1717072800000|2024-05-30 12:40:00|12507.2|12495.2|12508.2|12497.2|12508.2|12497.2|12506.2|12495.2|143
1717073100000|2024-05-30 12:45:00|12509.2|12496.2|12511.2|12500.2|12512.2|12501.2|12508.2|12496.2|281
1717073400000|2024-05-30 12:50:00|12510.2|12499.2|12509.2|12498.2|12510.2|12499.2|12507.2|12496.2|162
1717073700000|2024-05-30 12:55:00|12508.2|12497.2|12505.2|12494.2|12510.2|12499.2|12505.2|12494.2|421
1717074000000|2024-05-30 13:00:00|12504.2|12493.2|12506.2|12495.2|12508.2|12497.2|12504.2|12493.2|225
1717074300000|2024-05-30 13:05:00|12507.2|12496.2|12504.2|12493.2|12508.2|12497.2|12504.2|12493.2|216
1717074600000|2024-05-30 13:10:00|12503.2|12492.2|12502.2|12491.2|12504.2|12493.2|12502.2|12491.2|179
1717074900000|2024-05-30 13:15:00|12501.2|12490.2|12503.2|12492.2|12503.2|12492.2|12501.2|12490.2|122
1717075200000|2024-05-30 13:20:00|12504.2|12493.2|12504.2|12493.2|12505.2|12494.2|12503.2|12492.2|51
1717075500000|2024-05-30 13:25:00|12503.2|12492.2|12504.2|12493.2|12506.2|12495.2|12503.2|12492.2|58
1717075800000|2024-05-30 13:30:00|12503.2|12492.2|12507.2|12496.2|12513.2|12502.2|12498.2|12487.2|1085
1717076100000|2024-05-30 13:35:00|12508.2|12497.2|12508.2|12497.2|12510.2|12499.2|12506.2|12495.2|149
1717076400000|2024-05-30 13:40:00|12507.2|12496.2|12516.2|12505.2|12516.2|12505.2|12507.2|12495.2|566
1717076700000|2024-05-30 13:45:00|12517.2|12506.2|12518.2|12507.2|12521.2|12510.2|12516.2|12505.2|1297
1717077000000|2024-05-30 13:50:00|12517.2|12506.2|12521.2|12510.2|12522.2|12511.2|12514.2|12503.2|317
1717077300000|2024-05-30 13:55:00|12520.2|12509.2|12514.2|12503.2|12520.2|12509.2|12513.2|12502.2|353
1717077600000|2024-05-30 14:00:00|12515.2|12504.2|12518.2|12507.2|12518.2|12507.2|12511.2|12500.2|622
1717077900000|2024-05-30 14:05:00|12519.2|12508.2|12527.2|12516.2|12528.2|12516.2|12518.2|12508.2|678
1717078200000|2024-05-30 14:10:00|12526.2|12515.2|12512.2|12501.2|12526.2|12515.2|12511.2|12500.2|1056
1717078500000|2024-05-30 14:15:00|12513.2|12502.2|12521.2|12510.2|12521.2|12510.2|12512.2|12501.2|306
1717078800000|2024-05-30 14:20:00|12522.2|12511.2|12520.2|12508.2|12525.2|12513.2|12518.2|12507.2|546
1717079100000|2024-05-30 14:25:00|12519.2|12509.2|12519.2|12508.2|12524.2|12513.2|12519.2|12508.2|374
1717079400000|2024-05-30 14:30:00|12518.2|12507.2|12517.2|12506.2|12519.2|12508.2|12515.2|12504.2|239
1717079700000|2024-05-30 14:35:00|12516.2|12505.2|12511.2|12500.2|12518.2|12507.2|12511.2|12500.2|544
1717080000000|2024-05-30 14:40:00|12512.2|12501.2|12515.2|12504.2|12515.2|12504.2|12508.2|12497.2|434
1717080300000|2024-05-30 14:45:00|12516.2|12505.2|12517.2|12506.2|12518.2|12507.2|12516.2|12505.2|315
1717080600000|2024-05-30 14:50:00|12518.2|12507.2|12519.2|12508.2|12521.2|12510.2|12518.2|12507.2|462
1717080900000|2024-05-30 14:55:00|12518.2|12507.2|12521.2|12510.2|12522.2|12511.2|12518.2|12507.2|373
1717081200000|2024-05-30 15:00:00|12520.2|12509.2|12519.2|12508.2|12522.2|12511.2|12519.2|12508.2|369
1717081500000|2024-05-30 15:05:00|12518.2|12507.2|12517.2|12506.2|12520.2|12509.2|12516.2|12505.2|251
1717081800000|2024-05-30 15:10:00|12518.2|12507.2|12521.2|12510.2|12522.2|12511.2|12518.2|12507.2|399
1717082100000|2024-05-30 15:15:00|12520.2|12509.2|12523.2|12512.2|12525.2|12514.2|12520.2|12509.2|309
1717082400000|2024-05-30 15:20:00|12524.2|12513.2|12526.2|12515.2|12526.2|12515.2|12523.2|12512.2|420
1717082700000|2024-05-30 15:25:00|12527.2|12516.2|12529.2|12518.2|12533.2|12522.2|12527.2|12516.2|859
1717083000000|2024-05-30 15:30:00|12528.2|12517.2|12531.2|12520.2|12531.2|12520.2|12528.2|12517.2|328
1717083300000|2024-05-30 15:35:00|12530.2|12519.2|12527.2|12516.2|12531.2|12520.2|12527.2|12516.2|440
1717083600000|2024-05-30 15:40:00|12528.2|12517.2|12526.2|12515.2|12528.2|12517.2|12526.2|12515.2|214
1717083900000|2024-05-30 15:45:00|12525.2|12514.2|12525.2|12514.2|12527.2|12516.2|12525.2|12514.2|250
1717084200000|2024-05-30 15:50:00|12526.2|12515.2|12528.2|12517.2|12528.2|12517.2|12525.2|12514.2|77
1717084500000|2024-05-30 15:55:00|12529.2|12518.2|12526.2|12515.2|12529.2|12518.2|12526.2|12515.2|222
1717084800000|2024-05-30 16:00:00|12525.2|12514.2|12524.2|12513.2|12525.2|12514.2|12524.2|12513.2|244
1717085100000|2024-05-30 16:05:00|12523.2|12512.2|12524.2|12513.2|12524.2|12513.2|12523.2|12512.2|280
1717085400000|2024-05-30 16:10:00|12523.2|12512.2|12523.2|12512.2|12523.2|12512.2|12523.2|12512.2|92
1717085700000|2024-05-30 16:15:00|12524.2|12513.2|12526.2|12515.2|12526.2|12515.2|12524.2|12513.2|86
1717086000000|2024-05-30 16:20:00|12527.2|12516.2|12527.2|12516.2|12528.2|12517.2|12527.2|12516.2|60
1717086300000|2024-05-30 16:25:00|12526.2|12515.2|12528.2|12517.2|12528.2|12517.2|12526.2|12515.2|70
1717086600000|2024-05-30 16:30:00|12527.2|12516.2|12530.2|12519.2|12530.2|12519.2|12527.2|12516.2|59
1717086900000|2024-05-30 16:35:00|12529.2|12518.2|12529.2|12518.2|12530.2|12518.2|12529.2|12518.2|48
1717087200000|2024-05-30 16:40:00|12528.2|12517.2|12529.2|12518.2|12529.2|12518.2|12528.2|12517.2|33
1717087500000|2024-05-30 16:45:00|12530.2|12519.2|12529.2|12518.2|12530.2|12519.2|12529.2|12518.2|32
1717087800000|2024-05-30 16:50:00|12530.2|12519.2|12531.2|12520.2|12531.2|12520.2|12530.2|12519.2|85
1717088100000|2024-05-30 16:55:00|12530.2|12519.2|12531.2|12520.2|12531.2|12520.2|12530.2|12519.2|53
1717088400000|2024-05-30 17:00:00|12532.2|12521.2|12532.2|12521.2|12532.2|12521.2|12532.2|12520.2|174
1717088700000|2024-05-30 17:05:00|12533.2|12522.2|12534.2|12523.2|12534.2|12523.2|12532.2|12522.2|149
1717089000000|2024-05-30 17:10:00|12535.2|12524.2|12539.2|12528.2|12539.2|12528.2|12535.2|12524.2|333
1717089300000|2024-05-30 17:15:00|12538.2|12527.2|12540.2|12529.2|12540.2|12529.2|12538.2|12527.2|293
1717089600000|2024-05-30 17:20:00|12541.2|12530.2|12543.2|12532.2|12543.2|12532.2|12540.2|12529.2|558
1717089900000|2024-05-30 17:25:00|12542.2|12531.2|12543.2|12532.2|12544.2|12532.2|12542.2|12531.2|176
1717090200000|2024-05-30 17:30:00|12544.2|12531.2|12542.2|12531.2|12544.2|12531.2|12541.2|12530.2|115
1717090500000|2024-05-30 17:35:00|12541.2|12530.2|12540.2|12529.2|12542.2|12531.2|12540.2|12529.2|56
1717090800000|2024-05-30 17:40:00|12541.2|12530.2|12541.2|12530.2|12541.2|12530.2|12540.2|12529.2|63
1717091100000|2024-05-30 17:45:00|12542.2|12531.2|12544.2|12533.2|12544.2|12533.2|12542.2|12531.2|77
1717091400000|2024-05-30 17:50:00|12545.2|12534.2|12544.2|12533.2|12545.2|12534.2|12542.2|12531.2|182
1717091700000|2024-05-30 17:55:00|||||||||49
1717092000000|2024-05-30 18:00:00|12543.2|12532.2|12543.2|12532.2|12544.2|12533.2|12542.2|12531.2|114
1717092300000|2024-05-30 18:05:00|12542.2|12531.2|12542.2|12531.2|12543.2|12531.2|12541.2|12530.2|101
1717092600000|2024-05-30 18:10:00|12541.2|12530.2|12541.2|12530.2|12541.2|12530.2|12541.2|12530.2|14
1717092900000|2024-05-30 18:15:00|12540.2|12529.2|12539.2|12528.2|12540.2|12529.2|12535.2|12524.2|163
1717093200000|2024-05-30 18:20:00|12540.2|12529.2|12539.2|12528.2|12540.2|12529.2|12538.2|12527.2|57
1717093500000|2024-05-30 18:25:00|12538.2|12527.2|12539.2|12528.2|12540.2|12529.2|12538.2|12527.2|26
1717093800000|2024-05-30 18:30:00|12540.2|12529.2|12540.2|12529.2|12541.2|12530.2|12539.2|12528.2|29
1717094100000|2024-05-30 18:35:00|12539.2|12528.2|12538.2|12527.2|12539.2|12528.2|12538.2|12527.2|15
1717094400000|2024-05-30 18:40:00|12537.2|12526.2|12537.2|12526.2|12537.2|12526.2|12537.2|12526.2|51
1717094700000|2024-05-30 18:45:00|12538.2|12527.2|12536.2|12525.2|12538.2|12527.2|12536.2|12525.2|71
1717095000000|2024-05-30 18:50:00|12537.2|12526.2|12537.2|12526.2|12537.2|12526.2|12536.2|12525.2|84
1717095300000|2024-05-30 18:55:00|12538.2|12527.2|12538.2|12526.2|12538.2|12527.2|12537.2|12526.2|92
1717095600000|2024-05-30 19:00:00|12537.2|12527.2|12537.2|12526.2|12537.2|12527.2|12537.2|12526.2|10
1717095900000|2024-05-30 19:05:00|12538.2|12527.2|12540.2|12529.2|12540.2|12529.2|12538.2|12527.2|55
1717096200000|2024-05-30 19:10:00|12541.2|12530.2|12541.2|12530.2|12541.2|12530.2|12541.2|12530.2|76
1717096500000|2024-05-30 19:15:00|12540.2|12529.2|12539.2|12528.2|12540.2|12529.2|12539.2|12528.2|86
1717096800000|2024-05-30 19:20:00|12540.2|12529.2|12538.2|12527.2|12540.2|12529.2|12538.2|12527.2|121
1717097100000|2024-05-30 19:25:00|12539.2|12528.2|12539.2|12528.2|12539.2|12528.2|12539.2|12528.2|25
1717097400000|2024-05-30 19:30:00|12540.2|12529.2|12538.2|12527.2|12540.2|12529.2|12538.2|12527.2|50
1717097700000|2024-05-30 19:35:00|12539.2|12528.2|12536.2|12525.2|12539.2|12528.2|12536.2|12525.2|103
1717098000000|2024-05-30 19:40:00|12537.2|12526.2|12536.7|12526.7|12537.2|12526.7|12536.7|12526.2|38
1717098300000|2024-05-30 19:45:00|12535.7|12525.7|12533.7|12523.7|12535.7|12525.7|12533.7|12523.7|124
1717098600000|2024-05-30 19:50:00|12534.2|12524.2|12538.7|12528.7|12538.7|12528.7|12534.2|12524.2|141
1717098900000|2024-05-30 19:55:00|12539.7|12529.7|12538.7|12528.7|12540.2|12530.2|12537.7|12527.7|201
1717099200000|2024-05-30 20:00:00|12537.7|12527.7|12538.7|12528.7|12538.7|12528.7|12537.7|12527.7|39
1717099500000|2024-05-30 20:05:00|12538.2|12528.2|12538.2|12528.2|12538.7|12528.7|12537.7|12527.7|48
1717099800000|2024-05-30 20:10:00|12537.7|12527.7|12538.7|12528.7|12538.7|12528.7|12537.7|12527.7|18
1717100100000|2024-05-30 20:15:00|12539.2|12529.2|12539.7|12529.7|12539.7|12529.7|12538.7|12528.7|9
1717100400000|2024-05-30 20:20:00|12539.2|12529.2|12538.7|12528.7|12539.2|12529.2|12538.2|12528.2|29
1717100700000|2024-05-30 20:25:00|12537.7|12527.7|12538.7|12528.7|12538.7|12528.7|12537.7|12527.7|42
1717101000000|2024-05-30 20:30:00|12539.2|12529.2|12539.7|12529.7|12539.7|12529.7|12538.7|12528.7|32
1717101300000|2024-05-30 20:35:00|12539.2|12529.2|12539.7|12529.7|12539.7|12529.7|12538.7|12528.7|56
1717101600000|2024-05-30 20:40:00|12538.7|12528.7|12538.7|12528.7|12539.2|12529.2|12538.2|12528.2|83
1717101900000|2024-05-30 20:45:00|12537.7|12527.7|12537.7|12527.7|12538.2|12528.2|12537.7|12527.7|10
1717102200000|2024-05-30 20:50:00|12538.2|12528.2|12538.2|12528.2|12538.2|12528.2|12538.2|12528.2|13
1717102500000|2024-05-30 20:55:00|12537.7|12527.7|12539.2|12529.2|12539.2|12529.2|12537.7|12527.7|6
1717102800000|2024-05-30 21:00:00|12539.7|12529.7|12538.7|12528.7|12539.7|12529.7|12538.7|12528.7|9
1717103100000|2024-05-30 21:05:00|12539.7|12529.7|12539.7|12529.7|12539.7|12529.7|12539.7|12529.7|26
1717103400000|2024-05-30 21:10:00|12538.7|12528.7|12538.7|12528.7|12538.7|12528.7|12538.7|12528.7|6
1717103700000|2024-05-30 21:15:00|12547.4|12523.4|12549.1|12525.1|12549.1|12525.1|12547.3|12523.3|0
1717104000000|2024-05-30 21:20:00|12549|12525|12548.4|12524.4|12549|12525|12548.1|12524.1|0
1717104300000|2024-05-30 21:25:00|12548.5|12524.5|12548.4|12524.4|12548.9|12524.9|12548.2|12524.2|0
1717104600000|2024-05-30 21:30:00|12548.5|12524.5|12548.3|12524.3|12549|12525|12548.3|12524.3|0
1717104900000|2024-05-30 21:35:00|12548.4|12524.4|12548.3|12524.3|12548.4|12524.4|12548.3|12524.3|0
1717105200000|2024-05-30 21:40:00|12548.7|12524.7|12549.1|12525.1|12549.1|12525.1|12548.7|12524.7|0
1717105500000|2024-05-30 21:45:00|12549.2|12525.2|12549.2|12525.2|12549.8|12525.8|12548.9|12524.9|0
1717105800000|2024-05-30 21:50:00|12549|12525|12547.2|12523.2|12549|12525|12545.8|12521.8|0
1717106100000|2024-05-30 21:55:00|12547.1|12523.1|12549.8|12525.8|12550.1|12526.1|12547|12523|0
1717106400000|2024-05-30 22:00:00|12551.4|12527.4|12548.1|12524.1|12552.2|12528.2|12543.6|12519.6|0
1717106700000|2024-05-30 22:05:00|12547.7|12523.7|12542.4|12518.4|12547.9|12523.9|12540.8|12516.8|0
1717107000000|2024-05-30 22:10:00|12542.6|12518.6|12543.2|12519.2|12544|12520|12542|12518|0
1717107300000|2024-05-30 22:15:00|12543.5|12519.5|12541|12517|12544|12520|12540.8|12516.8|0
1717107600000|2024-05-30 22:20:00|12541.2|12517.2|12543.1|12519.1|12543.7|12519.7|12540.4|12516.4|0
1717107900000|2024-05-30 22:25:00|12543.2|12519.2|12542.9|12518.9|12543.7|12519.7|12542.5|12518.5|0
1717108200000|2024-05-30 22:30:00|12543.4|12519.4|12541.5|12517.5|12545.2|12521.2|12541.5|12517.5|0
1717108500000|2024-05-30 22:35:00|12541.9|12517.9|12542.7|12518.7|12543.1|12519.1|12541.9|12517.9|0
1717108800000|2024-05-30 22:40:00|12542.9|12518.9|12543.5|12519.5|12543.9|12519.9|12542.3|12518.3|0
1717109100000|2024-05-30 22:45:00|12543.1|12519.1|12542.3|12518.3|12543.1|12519.1|12542.3|12518.3|0
1717109400000|2024-05-30 22:50:00|12541.6|12517.6|12540.7|12516.7|12541.6|12517.6|12540.4|12516.4|0
1717109700000|2024-05-30 22:55:00|12540.6|12516.6|12540.7|12516.7|12541.5|12517.5|12540.5|12516.5|0
1717110000000|2024-05-30 23:00:00|12540.5|12516.5|12539.9|12515.9|12541.1|12517.1|12539.5|12515.5|0
1717110300000|2024-05-30 23:05:00|12540.2|12516.2|12541.7|12517.7|12542.5|12518.5|12540.2|12516.2|0
1717110600000|2024-05-30 23:10:00|12541.3|12517.3|12541.3|12517.3|12541.3|12517.3|12540.5|12516.5|0
1717110900000|2024-05-30 23:15:00|12541.1|12517.1|12538.5|12514.5|12541.1|12517.1|12538.5|12514.5|0
1717111200000|2024-05-30 23:20:00|12538.7|12514.7|12538.9|12514.9|12538.9|12514.9|12537.9|12513.9|0
1717111500000|2024-05-30 23:25:00|12538.7|12514.7|12539.7|12515.7|12539.7|12515.7|12538.5|12514.5|0
1717111800000|2024-05-30 23:30:00|12540|12516|12540.5|12516.5|12542|12518|12540|12516|0
1717112100000|2024-05-30 23:35:00|12540.8|12516.8|12538.9|12514.9|12540.9|12516.9|12538.1|12514.1|0
1717112400000|2024-05-30 23:40:00|12539.3|12515.3|12537.9|12513.9|12539.7|12515.7|12537.3|12513.3|0
1717112700000|2024-05-30 23:45:00|12537.7|12513.7|12536.2|12512.2|12538.5|12514.5|12536.2|12512.2|0
1717113000000|2024-05-30 23:50:00|12536.5|12512.5|12538.5|12514.5|12538.9|12514.9|12535.4|12511.4|0
1717113300000|2024-05-30 23:55:00|12538.2|12514.2|12536.9|12512.9|12538.2|12514.2|12536.2|12512.2|0
1717113600000|2024-05-31 00:00:00|12537.3|12513.3|12538.6|12514.6|12540.1|12516.1|12537.1|12513.1|0
1717113900000|2024-05-31 00:05:00|12538.4|12514.4|12537.2|12513.2|12539.4|12515.4|12536.5|12512.5|0
1717114200000|2024-05-31 00:10:00|12537.1|12513.1|12529.5|12505.5|12538.2|12514.2|12526.2|12502.2|0
1717114500000|2024-05-31 00:15:00|12529.7|12505.7|12528.4|12504.4|12529.7|12505.7|12525.6|12501.6|0
1717114800000|2024-05-31 00:20:00|12528.8|12504.8|12547|12523|12548.1|12524.1|12526.3|12502.3|0
1717115100000|2024-05-31 00:25:00|12547.4|12523.4|12548.6|12524.6|12551.3|12527.3|12546.9|12522.9|0
1717115400000|2024-05-31 00:30:00|12549|12525|12546.7|12522.7|12551.3|12527.3|12546.7|12522.7|0
1717115700000|2024-05-31 00:35:00|12546.9|12522.9|12545.4|12521.4|12547.4|12523.4|12543.9|12519.9|0
1717116000000|2024-05-31 00:40:00|12545.8|12521.8|12545.4|12521.4|12546.3|12522.3|12544.2|12520.2|0
1717116300000|2024-05-31 00:45:00|12545.8|12521.8|12543.9|12519.9|12546.5|12522.5|12543.5|12519.5|0
1717116600000|2024-05-31 00:50:00|12544.2|12520.2|12547.2|12523.2|12547.6|12523.6|12543.3|12519.3|0
1717116900000|2024-05-31 00:55:00|12547.4|12523.4|12551.9|12527.9|12551.9|12527.9|12547.2|12523.2|0
1717117200000|2024-05-31 01:00:00|12531.2|12521.2|12532.7|12522.7|12533.7|12523.7|12520.7|12510.7|3512
1717117500000|2024-05-31 01:05:00|12533.2|12523.2|12543.7|12533.7|12543.7|12533.7|12530.7|12520.7|2452
1717117800000|2024-05-31 01:10:00|12542.7|12532.7|12549.7|12539.7|12552.7|12542.7|12541.7|12531.7|2063
1717118100000|2024-05-31 01:15:00|12550.7|12540.7|12525.7|12515.7|12550.7|12540.7|12520.7|12510.7|2013
1717118400000|2024-05-31 01:20:00|12525.2|12515.2|12536.7|12526.7|12538.7|12528.7|12524.7|12514.7|2809
1717118700000|2024-05-31 01:25:00|12538.7|12528.7|12546.7|12536.7|12552.7|12542.7|12538.7|12528.7|3806
1717119000000|2024-05-31 01:30:00|12545.7|12535.7|12538|12528|12559.7|12549.7|12526.5|12516.5|15072
1717119300000|2024-05-31 01:35:00|12537.5|12527.5|12559|12549|12573.5|12563.5|12533.5|12523.5|6665
1717119600000|2024-05-31 01:40:00|12559.5|12549.5|12571.5|12561.5|12573|12563|12547.5|12537.5|4772
1717119900000|2024-05-31 01:45:00|12572|12562|12564|12554|12573|12563|12549|12539|3670
1717120200000|2024-05-31 01:50:00|12563|12553|12585|12575|12591|12581|12549|12539|5478
1717120500000|2024-05-31 01:55:00|12586|12576|12584|12574|12603|12593|12574|12564|5974
1717120800000|2024-05-31 02:00:00|12583|12573|12562|12552|12583|12573|12560|12550|3648
1717121100000|2024-05-31 02:05:00|12561|12551|12544|12534|12562|12552|12544|12534|3816
1717121400000|2024-05-31 02:10:00|12543|12533|12552|12542|12557|12547|12540|12530|1723
1717121700000|2024-05-31 02:15:00|12553|12543|12577|12567|12583|12573|12553|12543|2450
1717122000000|2024-05-31 02:20:00|12576|12566|12574|12564|12582|12572|12566|12556|1703
1717122300000|2024-05-31 02:25:00|12573|12563|12549|12539|12574|12564|12548|12538|2107
1717122600000|2024-05-31 02:30:00|12548|12538|12544|12534|12552|12542|12539|12529|2498
1717122900000|2024-05-31 02:35:00|12543|12533|12549|12539|12553|12543|12543|12533|1059
1717123200000|2024-05-31 02:40:00|12548|12538|12538|12528|12552|12542|12538|12528|1060
1717123500000|2024-05-31 02:45:00|12539|12529|12533|12523|12542|12532|12524|12514|2362
1717123800000|2024-05-31 02:50:00|12532|12522|12528|12518|12535|12525|12525|12515|1594
1717124100000|2024-05-31 02:55:00|12529|12519|12529|12519|12534|12524|12525|12515|988
1717124400000|2024-05-31 03:00:00|12528|12518|12532|12522|12534|12524|12524|12514|1552
1717124700000|2024-05-31 03:05:00|12533|12523|12546|12536|12548|12538|12530|12520|1373
1717125000000|2024-05-31 03:10:00|12547|12537|12550|12540|12554|12544|12544|12534|1228
1717125300000|2024-05-31 03:15:00|12551|12541|12541|12531|12552|12542|12533|12523|1320
1717125600000|2024-05-31 03:20:00|12540|12530|12552|12542|12552|12542|12540|12530|1052
1717125900000|2024-05-31 03:25:00|12553|12543|12555|12545|12558|12548|12551|12541|1121
1717126200000|2024-05-31 03:30:00|12553|12543|12549|12539|12554|12544|12547|12537|495
1717126500000|2024-05-31 03:35:00|12548|12538|12552|12542|12553|12543|12548|12538|410
1717126800000|2024-05-31 03:40:00|12551|12541|12552|12542|12553|12543|12548|12538|370
1717127100000|2024-05-31 03:45:00|12553|12543|12558|12548|12558|12548|12552|12542|412
1717127400000|2024-05-31 03:50:00|12557|12547|12557|12547|12558|12548|12555|12545|296
1717127700000|2024-05-31 03:55:00|12556|12546|12556|12546|12557|12547|12555|12545|250
1717128000000|2024-05-31 04:00:00|12555|12545|12554|12544|12555|12545|12553|12543|243
1717128300000|2024-05-31 04:05:00|12553|12543|12546|12536|12555|12545|12544|12534|427
1717128600000|2024-05-31 04:10:00|12545|12535|12549|12539|12549|12539|12545|12535|327
1717128900000|2024-05-31 04:15:00|12548|12538|12545|12535|12549|12539|12545|12535|373
1717129200000|2024-05-31 04:20:00|12546|12536|12545|12535|12546|12536|12544|12534|467
1717129500000|2024-05-31 04:25:00|12546|12536|12546|12536|12547|12537|12545|12535|355
1717129800000|2024-05-31 04:30:00|12547|12537|12545|12535|12548|12538|12544|12534|517
1717130100000|2024-05-31 04:35:00|12544|12534|12540|12530|12545|12535|12540|12530|480
1717130400000|2024-05-31 04:40:00|12541|12531|12544|12534|12544|12534|12540|12530|225
1717130700000|2024-05-31 04:45:00|12543|12533|12546|12536|12546|12536|12543|12533|203
1717131000000|2024-05-31 04:50:00|12545|12535|12545|12535|12546|12536|12544|12534|236
1717131300000|2024-05-31 04:55:00|12544|12534|12546|12536|12547|12537|12543|12533|565
1717131600000|2024-05-31 05:00:00|12545|12535|12523|12513|12547|12537|12512|12502|6368
1717131900000|2024-05-31 05:05:00|12524|12514|12521|12511|12533|12523|12521|12511|1819
1717132200000|2024-05-31 05:10:00|12522|12512|12514|12504|12523|12513|12506|12496|2149
1717132500000|2024-05-31 05:15:00|12513|12503|12503|12493|12513|12503|12499|12489|2598
1717132800000|2024-05-31 05:20:00|12501|12491|12514|12504|12517|12507|12500|12490|2573
1717133100000|2024-05-31 05:25:00|12515|12505|12497|12487|12518|12508|12492|12482|3050
1717133400000|2024-05-31 05:30:00|12495|12485|12509|12499|12509|12499|12495|12485|1713
1717133700000|2024-05-31 05:35:00|12508|12498|12510|12500|12512|12502|12502|12492|1933
1717134000000|2024-05-31 05:40:00|12509|12499|12524|12514|12526|12516|12507|12497|2708
1717134300000|2024-05-31 05:45:00|12523|12513|12527|12517|12529|12519|12518|12508|1514
1717134600000|2024-05-31 05:50:00|12526|12516|12521|12511|12526|12516|12516|12506|1725
1717134900000|2024-05-31 05:55:00|12520|12510|12517|12507|12522|12512|12513|12503|1838
1717135200000|2024-05-31 06:00:00|12518|12508|12505|12495|12520|12510|12502|12492|2703
1717135500000|2024-05-31 06:05:00|12504|12494|12491|12481|12505|12495|12490|12480|2947
1717135800000|2024-05-31 06:10:00|12490|12480|12481|12471|12493|12483|12475|12465|3176
1717136100000|2024-05-31 06:15:00|12482|12472|12482|12472|12489|12479|12480|12470|1601
1717136400000|2024-05-31 06:20:00|12481|12471|12483|12473|12485|12475|12477|12467|2096
1717136700000|2024-05-31 06:25:00|12484|12474|12486|12476|12490|12480|12484|12474|1388
1717137000000|2024-05-31 06:30:00|12487|12477|12478|12468|12492|12482|12477|12467|2648
1717137300000|2024-05-31 06:35:00|12476|12466|12479|12469|12480|12470|12468|12458|3136
1717137600000|2024-05-31 06:40:00|12480|12470|12469|12459|12482|12472|12467|12457|4005
1717137900000|2024-05-31 06:45:00|12468|12458|12470|12460|12472|12462|12461|12451|4468
1717138200000|2024-05-31 06:50:00|12471|12461|12468|12458|12475|12465|12466|12456|4110
1717138500000|2024-05-31 06:55:00|12469|12459|12471|12461|12480|12470|12469|12459|8413
1717138800000|2024-05-31 07:00:00|12469|12459|12438|12428|12473|12463|12432|12422|20471
1717139100000|2024-05-31 07:05:00|12439|12429|12449|12439|12451|12441|12427|12417|4891
1717139400000|2024-05-31 07:10:00|12450|12440|12445|12435|12450|12440|12439|12429|1679
1717139700000|2024-05-31 07:15:00|12446|12436|12446|12436|12448|12438|12441|12431|984
1717140000000|2024-05-31 07:20:00|12447|12437|12442|12432|12447|12437|12440|12430|509
1717140300000|2024-05-31 07:25:00|12441|12431|12438|12428|12444|12434|12435|12425|843
1717140600000|2024-05-31 07:30:00|12437|12427|12434|12424|12439|12429|12431|12421|1318
1717140900000|2024-05-31 07:35:00|12435|12425|12428|12418|12436|12426|12424|12414|1560
1717141200000|2024-05-31 07:40:00|12429|12419|12421|12411|12431|12421|12421|12411|2490
1717141500000|2024-05-31 07:45:00|12422|12412|12423|12413|12425|12415|12419|12409|1742
1717141800000|2024-05-31 07:50:00|12422|12412|12414|12404|12423|12413|12414|12404|1669
1717142100000|2024-05-31 07:55:00|12415|12405|12415|12405|12419|12409|12413|12403|2067
1717142400000|2024-05-31 08:00:00|12414|12404|12418|12407|12422|12411|12410|12399|2654
1717142700000|2024-05-31 08:05:00|12416|12406|12423|12412|12424|12413|12416|12405|1081
1717143000000|2024-05-31 08:10:00|12422|12411|12426|12415|12429|12418|12421|12410|1309
1717143300000|2024-05-31 08:15:00|12425|12414|12423|12412|12426|12415|12413|12401|3997
1717143600000|2024-05-31 08:20:00|12422|12411|12425|12413|12427|12415|12415|12403|1328
1717143900000|2024-05-31 08:25:00|12424|12414|12421|12409|12425|12414|12420|12408|1170
1717144200000|2024-05-31 08:30:00|12426|12402|12424.4|12400.4|12427.4|12403.4|12424.3|12400.3|0
1717144500000|2024-05-31 08:35:00|12424.3|12400.3|12423.2|12399.2|12425.3|12401.3|12422.5|12398.5|922
1717144800000|2024-05-31 08:40:00|12423.6|12399.6|12423.9|12399.9|12425|12401|12423.4|12399.4|0
1717145100000|2024-05-31 08:45:00|12423.6|12399.6|12422.5|12398.5|12424.3|12400.3|12422.5|12398.5|0
1717145400000|2024-05-31 08:50:00|12422.2|12398.2|12420.4|12396.4|12423|12399|12419.6|12395.6|0
1717145700000|2024-05-31 08:55:00|12420.8|12396.8|12418.2|12394.2|12421|12397|12417.1|12393.1|0
1717146000000|2024-05-31 09:00:00|12417.9|12393.9|12404|12392|12417.9|12402|12401|12390|1308
1717146300000|2024-05-31 09:05:00|12405|12393|12401|12390|12405|12393|12400|12389|725
1717146600000|2024-05-31 09:10:00|12402|12389|12401|12389|12402|12391|12400|12388|323
1717146900000|2024-05-31 09:15:00|12400|12388|12402|12391|12404|12393|12398|12387|1526
1717147200000|2024-05-31 09:20:00|12404|12392|12406|12395|12411|12399|12403|12391|628
1717147500000|2024-05-31 09:25:00|12407|12394|12414|12402|12415|12404|12406|12394|546
1717147800000|2024-05-31 09:30:00|12413|12403|12411|12400|12417|12406|12411|12400|215
1717148100000|2024-05-31 09:35:00|12410|12399|12405|12394|12414|12403|12405|12394|546
1717148400000|2024-05-31 09:40:00|12406|12395|12405|12393|12407|12395|12401|12390|305
1717148700000|2024-05-31 09:45:00|12406|12394|12406|12395|12408|12396|12404|12393|125
1717149000000|2024-05-31 09:50:00|12407|12396|12406|12395|12407|12396|12404|12393|57
1717149300000|2024-05-31 09:55:00|12407|12396|12417|12406|12417|12406|12407|12396|361
1717149600000|2024-05-31 10:00:00|12418|12407|12420|12409|12422|12411|12418|12407|489
1717149900000|2024-05-31 10:05:00|12421|12410|12422|12410|12424|12412|12420|12409|419
1717150200000|2024-05-31 10:10:00|12421|12409|12421|12410|12422|12411|12419|12408|365
1717150500000|2024-05-31 10:15:00|12420|12409|12422|12411|12422|12411|12417|12406|334
1717150800000|2024-05-31 10:20:00|12423|12412|12422|12411|12424|12413|12421|12410|396
1717151100000|2024-05-31 10:25:00|12421|12410|12422|12410|12423|12412|12421|12410|114
1717151400000|2024-05-31 10:30:00|12423|12411|12424|12413|12425|12414|12422|12411|190
1717151700000|2024-05-31 10:35:00|12423|12412|12422|12410|12427|12416|12421|12409|579
1717152000000|2024-05-31 10:40:00|12423|12411|12424|12413|12425|12414|12422|12411|180
1717152300000|2024-05-31 10:45:00|12423|12412|12427|12416|12427|12416|12423|12412|140
1717152600000|2024-05-31 10:50:00|12426|12415|12422|12411|12427|12416|12422|12411|371
1717152900000|2024-05-31 10:55:00|12423|12412|12428|12417|12428|12417|12423|12412|217
1717153200000|2024-05-31 11:00:00|12429|12418|12431|12419|12431|12420|12427|12416|127
1717153500000|2024-05-31 11:05:00|12430|12420|12430|12418|12431|12420|12429|12418|99
1717153800000|2024-05-31 11:10:00|12429|12419|12434|12423|12434|12423|12429|12418|217
1717154100000|2024-05-31 11:15:00|12433|12422|12431|12420|12434|12422|12430|12418|101
1717154400000|2024-05-31 11:20:00|12430|12419|12430|12419|12430|12419|12429|12418|140
1717154700000|2024-05-31 11:25:00|12429|12418|12429|12418|12430|12419|12428|12417|137
1717155000000|2024-05-31 11:30:00|12430|12419|12430|12419|12431|12420|12429|12418|130
1717155300000|2024-05-31 11:35:00|12429|12418|12432|12421|12432|12421|12429|12418|172
1717155600000|2024-05-31 11:40:00|12433|12422|12435|12424|12436|12425|12433|12422|337
1717155900000|2024-05-31 11:45:00|12436|12425|12436|12424|12436|12425|12435|12423|20
1717156200000|2024-05-31 11:50:00|12435|12423|12434|12423|12436|12423|12433|12422|68
1717156500000|2024-05-31 11:55:00|12433|12422|12435|12424|12435|12424|12433|12422|171
1717156800000|2024-05-31 12:00:00|12434|12423|12437|12426|12437|12426|12434|12423|124
1717157100000|2024-05-31 12:05:00|12436|12425|12441|12430|12441|12430|12436|12425|336
1717157400000|2024-05-31 12:10:00|12440|12429|12440|12429|12442|12431|12440|12429|168
1717157700000|2024-05-31 12:15:00|12439|12428|12435|12424|12440|12429|12434|12423|387
1717158000000|2024-05-31 12:20:00|12436|12425|12435|12424|12437|12426|12435|12423|85
1717158300000|2024-05-31 12:25:00|12434|12423|12437|12426|12438|12427|12434|12423|81
1717158600000|2024-05-31 12:30:00|12438|12427|12444|12433|12447|12436|12438|12427|1127
1717158900000|2024-05-31 12:35:00|12445|12434|12448|12436|12450|12438|12444|12433|968
1717159200000|2024-05-31 12:40:00|12447|12435|12452|12441|12453|12441|12444|12433|458
1717159500000|2024-05-31 12:45:00|12451|12440|12449|12438|12452|12441|12449|12438|105
1717159800000|2024-05-31 12:50:00|12450|12439|12449|12438|12451|12440|12447|12436|111
1717160100000|2024-05-31 12:55:00|12448|12437|12442|12430|12449|12438|12441|12430|213
1717160400000|2024-05-31 13:00:00|12441|12431|12438|12427|12442|12431|12438|12426|192
1717160700000|2024-05-31 13:05:00|12439|12426|12435|12424|12439|12426|12434|12423|176
1717161000000|2024-05-31 13:10:00|12436|12425|12441|12430|12443|12431|12435|12424|208
1717161300000|2024-05-31 13:15:00|12440|12429|12437|12426|12441|12430|12435|12424|218
1717161600000|2024-05-31 13:20:00|12438|12425|12434|12423|12438|12426|12434|12423|108
1717161900000|2024-05-31 13:25:00|12435|12424|12430|12419|12436|12425|12429|12418|361
1717162200000|2024-05-31 13:30:00|12431|12418|12425|12414|12431|12418|12418|12407|2349
1717162500000|2024-05-31 13:35:00|12426|12415|12433|12422|12436|12424|12426|12415|1396
1717162800000|2024-05-31 13:40:00|12434|12423|12432|12421|12435|12424|12427|12416|492
1717163100000|2024-05-31 13:45:00|12433|12422|12433|12422|12438|12427|12431|12420|478
1717163400000|2024-05-31 13:50:00|12432|12421|12429|12418|12435|12424|12428|12417|483
1717163700000|2024-05-31 13:55:00|12430|12419|12428|12417|12431|12420|12426|12415|592
1717164000000|2024-05-31 14:00:00|12429|12418|12430|12419|12432|12421|12427|12416|280
1717164300000|2024-05-31 14:05:00|12431|12420|12437|12426|12437|12426|12430|12419|439
1717164600000|2024-05-31 14:10:00|12436|12425|12434|12423|12440|12429|12433|12422|355
1717164900000|2024-05-31 14:15:00|12433|12422|12433|12422|12435|12424|12430|12419|454
1717165200000|2024-05-31 14:20:00|12434|12423|12429|12418|12435|12424|12428|12417|186
1717165500000|2024-05-31 14:25:00|12430|12419|12428|12417|12433|12422|12428|12417|142
1717165800000|2024-05-31 14:30:00|12429|12416|12427|12416|12429|12418|12426|12415|215
1717166100000|2024-05-31 14:35:00|12428|12417|12427|12416|12430|12418|12425|12414|299
1717166400000|2024-05-31 14:40:00|12426|12415|12420|12409|12428|12417|12420|12409|371
1717166700000|2024-05-31 14:45:00|12421|12410|12415|12404|12422|12410|12414|12403|867
1717167000000|2024-05-31 14:50:00|12416|12405|12415|12404|12416|12405|12413|12402|556
1717167300000|2024-05-31 14:55:00|12416|12405|12419|12408|12419|12408|12415|12404|399
1717167600000|2024-05-31 15:00:00|12418|12407|12415|12404|12419|12408|12414|12403|306
1717167900000|2024-05-31 15:05:00|12416|12405|12417|12406|12417|12406|12414|12403|339
1717168200000|2024-05-31 15:10:00|12418|12407|12418|12407|12419|12408|12417|12405|122
1717168500000|2024-05-31 15:15:00|12419|12408|12419|12408|12421|12410|12417|12406|255
1717168800000|2024-05-31 15:20:00|12418|12407|12411|12400|12418|12407|12410|12399|606
1717169100000|2024-05-31 15:25:00|12410|12399|12416|12405|12418|12407|12409|12398|412
1717169400000|2024-05-31 15:30:00|12415|12404|12413|12402|12416|12404|12410|12399|225
1717169700000|2024-05-31 15:35:00|12412|12401|12413|12402|12415|12404|12412|12401|234
1717170000000|2024-05-31 15:40:00|12414|12401|12414|12403|12416|12405|12412|12401|220
1717170300000|2024-05-31 15:45:00|12415|12402|12417|12405|12418|12407|12413|12402|336
1717170600000|2024-05-31 15:50:00|12418|12406|12415|12404|12418|12407|12415|12404|105
1717170900000|2024-05-31 15:55:00|12414|12403|12412|12400|12414|12404|12411|12400|207
1717171200000|2024-05-31 16:00:00|12411|12401|12414|12402|12414|12403|12410|12399|147
1717171500000|2024-05-31 16:05:00|12415|12403|12415|12404|12417|12406|12414|12402|331
1717171800000|2024-05-31 16:10:00|12416|12405|12415|12404|12416|12405|12413|12402|54
1717172100000|2024-05-31 16:15:00|12414|12403|12415|12404|12416|12405|12414|12402|51
1717172400000|2024-05-31 16:20:00|12416|12405|12417|12405|12417|12406|12414|12403|84
1717172700000|2024-05-31 16:25:00|12416|12406|12417|12406|12417|12406|12416|12404|7
1717173000000|2024-05-31 16:30:00|12418|12407|12423|12412|12423|12412|12418|12407|292
1717173300000|2024-05-31 16:35:00|12424|12413|12428|12417|12428|12417|12424|12413|414
1717173600000|2024-05-31 16:40:00|12430|12419|12427|12416|12430|12419|12426|12415|412
1717173900000|2024-05-31 16:45:00|12428|12417|12427|12416|12429|12417|12426|12415|60
1717174200000|2024-05-31 16:50:00|12426|12415|12428|12417|12429|12418|12426|12415|42
1717174500000|2024-05-31 16:55:00|12429|12418|12428|12417|12429|12418|12428|12416|18
1717174800000|2024-05-31 17:00:00|12429|12418|12428|12417|12430|12419|12428|12417|63
1717175100000|2024-05-31 17:05:00|12427|12416|12430|12419|12430|12419|12427|12416|74
1717175400000|2024-05-31 17:10:00|12429|12418|12430|12419|12431|12420|12428|12417|108
1717175700000|2024-05-31 17:15:00|12431|12420|12430|12419|12432|12421|12430|12419|62
1717176000000|2024-05-31 17:20:00|12429|12418|12431|12420|12431|12420|12428|12417|69
1717176300000|2024-05-31 17:25:00|12430|12419|12429|12418|12431|12420|12428|12417|100
1717176600000|2024-05-31 17:30:00|12430|12419|12430|12419|12431|12419|12429|12418|96
1717176900000|2024-05-31 17:35:00|12429|12418|12429|12418|12431|12420|12429|12418|72
1717177200000|2024-05-31 17:40:00|12428|12417|12430|12419|12430|12419|12428|12417|44
1717177500000|2024-05-31 17:45:00|12429|12418|12429|12418|12430|12419|12429|12417|52
1717177800000|2024-05-31 17:50:00|12430|12417|12428|12417|12430|12417|12427|12416|87
1717178100000|2024-05-31 17:55:00|12429|12418|12428|12417|12429|12418|12428|12416|27
1717178400000|2024-05-31 18:00:00|12429|12416|12428|12417|12429|12418|12427|12416|81
1717178700000|2024-05-31 18:05:00|12427|12416|12429|12418|12430|12419|12427|12416|147
1717179000000|2024-05-31 18:10:00|12430|12419|12429|12418|12431|12420|12429|12417|169
1717179300000|2024-05-31 18:15:00|12430|12417|12432|12420|12432|12421|12429|12417|172
1717179600000|2024-05-31 18:20:00|12431|12419|12430|12419|12431|12420|12429|12418|445
1717179900000|2024-05-31 18:25:00|12429|12418|12427|12416|12430|12419|12426|12415|188
1717180200000|2024-05-31 18:30:00|12428|12417|12426|12415|12428|12417|12426|12415|237
1717180500000|2024-05-31 18:35:00|12427|12416|12426|12415|12427|12416|12426|12415|110
1717180800000|2024-05-31 18:40:00|12427|12416|12427|12416|12428|12416|12426|12415|361
1717181100000|2024-05-31 18:45:00|12428|12417|12426|12415|12428|12417|12425|12414|120
1717181400000|2024-05-31 18:50:00|12425|12414|12426|12415|12426|12415|12424|12413|139
1717181700000|2024-05-31 18:55:00|12427|12416|12427|12416|12428|12417|12427|12415|106
1717182000000|2024-05-31 19:00:00|12428|12417|12429|12417|12429|12418|12427|12416|76
1717182300000|2024-05-31 19:05:00|12430|12418|12430|12419|12430|12419|12429|12418|11
1717182600000|2024-05-31 19:10:00|12431|12420|12431|12420|12432|12420|12431|12420|34
1717182900000|2024-05-31 19:15:00|12430|12419|12431|12420|12432|12420|12430|12419|9
1717183200000|2024-05-31 19:20:00|12432|12421|12433|12422|12433|12422|12432|12420|38
1717183500000|2024-05-31 19:25:00|12432|12421|12430|12419|12432|12421|12430|12419|41
1717183800000|2024-05-31 19:30:00|12431|12420|12432|12421|12432|12421|12430|12419|34
1717184100000|2024-05-31 19:35:00|12433|12422|12433|12422|12433|12422|12432|12421|44
1717184400000|2024-05-31 19:40:00|12434|12423|12435.5|12425.5|12437|12425.5|12434|12423|88
1717184700000|2024-05-31 19:45:00|12436|12426|12438.5|12428.5|12438.5|12428.5|12435.5|12425.5|197
1717185000000|2024-05-31 19:50:00|12439|12429|12440.5|12430.5|12444|12434|12439|12429|699
1717185300000|2024-05-31 19:55:00|12440|12430|12437.5|12427.5|12441|12431|12436.5|12426.5|563
1717185600000|2024-05-31 20:00:00|12438|12428|12438.5|12428.5|12439.5|12429.5|12437.5|12427.5|145
1717185900000|2024-05-31 20:05:00|12438|12428|12437.5|12427.5|12438.5|12428.5|12437.5|12427.5|39
1717186200000|2024-05-31 20:10:00|12438|12428|12438.5|12428.5|12438.5|12428.5|12438|12428|15
1717186500000|2024-05-31 20:15:00|12437.5|12427.5|12438.5|12428.5|12438.5|12428.5|12437.5|12427.5|26
1717186800000|2024-05-31 20:20:00|12439|12429|12439|12429|12439.5|12429.5|12438.5|12428.5|35
1717187100000|2024-05-31 20:25:00|12438.5|12428.5|12439.5|12429.5|12439.5|12429.5|12438.5|12428.5|58
1717187400000|2024-05-31 20:30:00|12440|12430|12439.5|12429.5|12440|12430|12439.5|12429.5|10
1717187700000|2024-05-31 20:35:00|12440|12430|12440.5|12430.5|12440.5|12430.5|12439.5|12429.5|4
1717188000000|2024-05-31 20:40:00|12441|12431|12440.5|12430.5|12441|12431|12439.5|12429.5|54
1717188300000|2024-05-31 20:45:00|12441.5|12431.5|12441.5|12431.5|12441.5|12431.5|12441.5|12431.5|9
1717188600000|2024-05-31 20:50:00|12440.5|12430.5|12440.5|12430.5|12441|12431|12440|12430|11
1717188900000|2024-05-31 20:55:00|12440|12430|12440|12430|12441|12431|12440|12430|66
1717365600000|2024-06-02 22:00:00|12450.4|12426.4|12437.8|12413.8|12450.6|12426.6|12437.7|12413.7|0
1717365900000|2024-06-02 22:05:00|12437.7|12413.7|12437|12413|12438.1|12414.1|12434.5|12410.5|0
1717366200000|2024-06-02 22:10:00|12437.3|12413.3|12440.9|12416.9|12440.9|12416.9|12436.2|12412.2|0
1717366500000|2024-06-02 22:15:00|12441.3|12417.3|12448.3|12424.3|12448.6|12424.6|12441.3|12417.3|0
1717366800000|2024-06-02 22:20:00|12448.4|12424.4|12448.5|12424.5|12448.5|12424.5|12446.5|12422.5|0
1717367100000|2024-06-02 22:25:00|12448.1|12424.1|12447.3|12423.3|12451.6|12427.6|12447.3|12423.3|0
1717367400000|2024-06-02 22:30:00|12447|12423|12445.2|12421.2|12447.7|12423.7|12443.9|12419.9|0
1717367700000|2024-06-02 22:35:00|12444.9|12420.9|12443.3|12419.3|12445.2|12421.2|12442.5|12418.5|0
1717368000000|2024-06-02 22:40:00|12442.9|12418.9|12435.9|12411.9|12443.3|12419.3|12435.5|12411.5|0
1717368300000|2024-06-02 22:45:00|12436.2|12412.2|12437.4|12413.4|12437.8|12413.8|12435.8|12411.8|0
1717368600000|2024-06-02 22:50:00|12437.7|12413.7|12437|12413|12438.9|12414.9|12436.2|12412.2|0
1717368900000|2024-06-02 22:55:00|12436.6|12412.6|12437.8|12413.8|12438.5|12414.5|12436.6|12412.6|0
1717369200000|2024-06-02 23:00:00|12438|12414|12440.3|12416.3|12440.6|12416.6|12436.8|12412.8|0
1717369500000|2024-06-02 23:05:00|12441|12417|12448.5|12424.5|12451.2|12427.2|12441|12417|0
1717369800000|2024-06-02 23:10:00|12448.3|12424.3|12450.3|12426.3|12450.5|12426.5|12448.1|12424.1|0
1717370100000|2024-06-02 23:15:00|12450.5|12426.5|12450.1|12426.1|12450.7|12426.7|12449.2|12425.2|0
1717370400000|2024-06-02 23:20:00|12450.3|12426.3|12454.6|12430.6|12455|12431|12450|12426|0
1717370700000|2024-06-02 23:25:00|12454.9|12430.9|12455.7|12431.7|12456.9|12432.9|12454.2|12430.2|0
1717371000000|2024-06-02 23:30:00|12456.1|12432.1|12455|12431|12456.5|12432.5|12454.2|12430.2|0
1717371300000|2024-06-02 23:35:00|12454.6|12430.6|12455.4|12431.4|12455.4|12431.4|12454.2|12430.2|0
1717371600000|2024-06-02 23:40:00|12455.7|12431.7|12454.2|12430.2|12455.7|12431.7|12453.4|12429.4|0
1717371900000|2024-06-02 23:45:00|12453.9|12429.9|12453.8|12429.8|12455.4|12431.4|12453.1|12429.1|0
1717372200000|2024-06-02 23:50:00|12453.5|12429.5|12454.3|12430.3|12457|12433|12452|12428|0
1717372500000|2024-06-02 23:55:00|12455|12431|12456.2|12432.2|12458.6|12434.6|12454.9|12430.9|0
1717365600000|2024-06-02 22:00:00|12450.4|12426.4|12437.8|12413.8|12450.6|12426.6|12437.7|12413.7|0
1717365900000|2024-06-02 22:05:00|12437.7|12413.7|12437|12413|12438.1|12414.1|12434.5|12410.5|0
1717366200000|2024-06-02 22:10:00|12437.3|12413.3|12440.9|12416.9|12440.9|12416.9|12436.2|12412.2|0
1717366500000|2024-06-02 22:15:00|12441.3|12417.3|12448.3|12424.3|12448.6|12424.6|12441.3|12417.3|0
1717366800000|2024-06-02 22:20:00|12448.4|12424.4|12448.5|12424.5|12448.5|12424.5|12446.5|12422.5|0
1717367100000|2024-06-02 22:25:00|12448.1|12424.1|12447.3|12423.3|12451.6|12427.6|12447.3|12423.3|0
1717367400000|2024-06-02 22:30:00|12447|12423|12445.2|12421.2|12447.7|12423.7|12443.9|12419.9|0
1717367700000|2024-06-02 22:35:00|12444.9|12420.9|12443.3|12419.3|12445.2|12421.2|12442.5|12418.5|0
1717368000000|2024-06-02 22:40:00|12442.9|12418.9|12435.9|12411.9|12443.3|12419.3|12435.5|12411.5|0
1717368300000|2024-06-02 22:45:00|12436.2|12412.2|12437.4|12413.4|12437.8|12413.8|12435.8|12411.8|0
1717368600000|2024-06-02 22:50:00|12437.7|12413.7|12437|12413|12438.9|12414.9|12436.2|12412.2|0
1717368900000|2024-06-02 22:55:00|12436.6|12412.6|12437.8|12413.8|12438.5|12414.5|12436.6|12412.6|0
1717369200000|2024-06-02 23:00:00|12438|12414|12440.3|12416.3|12440.6|12416.6|12436.8|12412.8|0
1717369500000|2024-06-02 23:05:00|12441|12417|12448.5|12424.5|12451.2|12427.2|12441|12417|0
1717369800000|2024-06-02 23:10:00|12448.3|12424.3|12450.3|12426.3|12450.5|12426.5|12448.1|12424.1|0
1717370100000|2024-06-02 23:15:00|12450.5|12426.5|12450.1|12426.1|12450.7|12426.7|12449.2|12425.2|0
1717370400000|2024-06-02 23:20:00|12450.3|12426.3|12454.6|12430.6|12455|12431|12450|12426|0
1717370700000|2024-06-02 23:25:00|12454.9|12430.9|12455.7|12431.7|12456.9|12432.9|12454.2|12430.2|0
1717371000000|2024-06-02 23:30:00|12456.1|12432.1|12455|12431|12456.5|12432.5|12454.2|12430.2|0
1717371300000|2024-06-02 23:35:00|12454.6|12430.6|12455.4|12431.4|12455.4|12431.4|12454.2|12430.2|0
1717371600000|2024-06-02 23:40:00|12455.7|12431.7|12454.2|12430.2|12455.7|12431.7|12453.4|12429.4|0
1717371900000|2024-06-02 23:45:00|12453.9|12429.9|12453.8|12429.8|12455.4|12431.4|12453.1|12429.1|0
1717372200000|2024-06-02 23:50:00|12453.5|12429.5|12454.3|12430.3|12457|12433|12452|12428|0
1717372500000|2024-06-02 23:55:00|12455|12431|12456.2|12432.2|12458.6|12434.6|12454.9|12430.9|0
1717372800000|2024-06-03 00:00:00|12456.1|12432.1|12461.9|12437.9|12462.3|12438.3|12455.7|12431.7|0
1717373100000|2024-06-03 00:05:00|12462.1|12438.1|12463.4|12439.4|12463.8|12439.8|12461.1|12437.1|0
1717373400000|2024-06-03 00:10:00|12463.2|12439.2|12467.7|12443.7|12468.8|12444.8|12461.5|12437.5|0
1717373700000|2024-06-03 00:15:00|12467.8|12443.8|12467.3|12443.3|12468.2|12444.2|12464.1|12440.1|0
1717374000000|2024-06-03 00:20:00|12467.7|12443.7|12468.9|12444.9|12469.9|12445.9|12467|12443|0
1717374300000|2024-06-03 00:25:00|12469.1|12445.1|12471.3|12447.3|12471.5|12447.5|12468.4|12444.4|0
1717374600000|2024-06-03 00:30:00|12471.1|12447.1|12470.9|12446.9|12471.2|12447.2|12469.4|12445.4|0
1717374900000|2024-06-03 00:35:00|12470.6|12446.6|12446.4|12422.4|12470.6|12446.6|12445.5|12421.5|0
1717375200000|2024-06-03 00:40:00|12446|12422|12443.9|12419.9|12446|12422|12443.8|12419.8|0
1717375500000|2024-06-03 00:45:00|12444.3|12420.3|12444.5|12420.5|12445|12421|12444.1|12420.1|0
1717375800000|2024-06-03 00:50:00|12444.1|12420.1|12445.7|12421.7|12446.4|12422.4|12444.1|12420.1|0
1717376100000|2024-06-03 00:55:00|12445.8|12421.8|12444.6|12420.6|12446.4|12422.4|12444.6|12420.6|0
1717376400000|2024-06-03 01:00:00|12453.5|12443.5|12469|12459|12475|12465|12443.5|12433.5|7238
1717376700000|2024-06-03 01:05:00|12469.5|12459.5|12457.5|12447.5|12471.5|12461.5|12455.5|12445.5|2056
1717377000000|2024-06-03 01:10:00|12456.5|12446.5|12449.5|12439.5|12456.5|12446.5|12442.5|12432.5|2192
1717377300000|2024-06-03 01:15:00|12448.5|12438.5|12444.5|12434.5|12455.5|12445.5|12443|12433|3163
1717377600000|2024-06-03 01:20:00|12445|12435|12443.5|12433.5|12449.5|12439.5|12432.5|12422.5|2617
1717377900000|2024-06-03 01:25:00|12442.5|12432.5|12455.5|12445.5|12455.5|12445.5|12437.5|12427.5|3406
1717378200000|2024-06-03 01:30:00|12456.5|12446.5|12405.5|12395.5|12465|12455|12399.5|12389.5|18534
1717378500000|2024-06-03 01:35:00|12403.5|12393.5|12435.5|12425.5|12443.5|12433.5|12400.5|12390.5|8742
1717378800000|2024-06-03 01:40:00|12434.5|12424.5|12465.5|12455.5|12468.5|12458.5|12422.5|12412.5|6447
1717379100000|2024-06-03 01:45:00|12465|12455|12475|12465|12485|12475|12459|12449|8196
1717379400000|2024-06-03 01:50:00|12476|12466|12489|12479|12502|12492|12471|12461|6975
1717379700000|2024-06-03 01:55:00|12488|12478|12505|12495|12509|12499|12487|12477|5403
1717380000000|2024-06-03 02:00:00|12504|12494|12512|12502|12533|12523|12500|12490|6925
1717380300000|2024-06-03 02:05:00|12513|12503|12514|12504|12520|12510|12495|12485|5655
1717380600000|2024-06-03 02:10:00|12515|12505|12537.3|12527.3|12543|12533|12515|12505|9470
1717380900000|2024-06-03 02:15:00|12538.3|12528.3|12549.3|12539.3|12554.3|12544.3|12531.3|12521.3|5550
1717381200000|2024-06-03 02:20:00|12547.3|12537.3|12538.3|12528.3|12549.3|12539.3|12530.3|12520.3|5902
1717381500000|2024-06-03 02:25:00|12537.3|12527.3|12535.3|12525.3|12541.3|12531.3|12526.3|12516.3|2218
1717381800000|2024-06-03 02:30:00|12534.3|12524.3|12534.3|12524.3|12550.3|12540.3|12532.3|12522.3|3163
1717382100000|2024-06-03 02:35:00|12533.3|12523.3|12527.3|12517.3|12547.3|12537.3|12527.3|12517.3|2609
1717382400000|2024-06-03 02:40:00|12526.3|12516.3|12518.3|12508.3|12535.3|12525.3|12516.3|12506.3|2025
1717382700000|2024-06-03 02:45:00|12517.3|12507.3|12507.3|12497.3|12519.3|12509.3|12503.3|12493.3|3051
1717383000000|2024-06-03 02:50:00|12506.3|12496.3|12507.3|12497.3|12514.3|12504.3|12502.3|12492.3|1744
1717383300000|2024-06-03 02:55:00|12506.3|12496.3|12513.3|12503.3|12517.3|12507.3|12503.3|12493.3|1535
1717383600000|2024-06-03 03:00:00|12514.3|12504.3|12520.3|12510.3|12523.3|12513.3|12510.3|12500.3|1447
1717383900000|2024-06-03 03:05:00|12519.3|12509.3|12522.3|12512.3|12526.3|12516.3|12518.3|12508.3|1191
1717384200000|2024-06-03 03:10:00|12523.3|12513.3|12514.3|12504.3|12534.3|12524.3|12514.3|12504.3|1496
1717384500000|2024-06-03 03:15:00|12513.3|12503.3|12494.3|12484.3|12522.3|12512.3|12492.3|12482.3|2275
1717384800000|2024-06-03 03:20:00|12493.3|12483.3|12480.3|12470.3|12495.3|12485.3|12470.3|12460.3|5715
1717385100000|2024-06-03 03:25:00|12481.3|12471.3|12453.3|12443.3|12483.3|12473.3|12451.3|12441.3|2061
1717385400000|2024-06-03 03:30:00|12452.3|12442.3|12449.3|12439.3|12453.3|12443.3|12443.3|12433.3|1545
1717385700000|2024-06-03 03:35:00|12448.3|12438.3|12454.3|12444.3|12456.3|12446.3|12447.3|12437.3|836
1717386000000|2024-06-03 03:40:00|12455.3|12445.3|12445.3|12435.3|12456.3|12446.3|12445.3|12435.3|636
1717386300000|2024-06-03 03:45:00|12446.3|12436.3|12448.3|12438.3|12449.3|12439.3|12446.3|12436.3|548
1717386600000|2024-06-03 03:50:00|12449.3|12439.3|12454.3|12444.3|12456.3|12446.3|12449.3|12439.3|564
1717386900000|2024-06-03 03:55:00|12455.3|12445.3|12462.3|12452.3|12462.3|12452.3|12454.3|12444.3|789
1717387200000|2024-06-03 04:00:00|12461.3|12451.3|12460.3|12450.3|12462.3|12452.3|12458.3|12448.3|330
1717387500000|2024-06-03 04:05:00|12461.3|12451.3|12457.3|12447.3|12464.3|12454.3|12457.3|12447.3|293
1717387800000|2024-06-03 04:10:00|12458.3|12448.3|12450.3|12440.3|12458.3|12448.3|12450.3|12440.3|341
1717388100000|2024-06-03 04:15:00|12449.3|12439.3|12445.3|12435.3|12450.3|12440.3|12443.3|12433.3|735
1717388400000|2024-06-03 04:20:00|12444.3|12434.3|12445.3|12435.3|12446.3|12436.3|12443.3|12433.3|361
1717388700000|2024-06-03 04:25:00|12446.3|12436.3|12456.3|12446.3|12457.3|12447.3|12445.3|12435.3|536
1717389000000|2024-06-03 04:30:00|12457.3|12447.3|12457.3|12447.3|12460.3|12450.3|12456.3|12446.3|233
1717389300000|2024-06-03 04:35:00|12456.3|12446.3|12454.3|12444.3|12457.3|12447.3|12451.3|12441.3|259
1717389600000|2024-06-03 04:40:00|12455.3|12445.3|12453.3|12443.3|12455.3|12445.3|12453.3|12443.3|159
1717389900000|2024-06-03 04:45:00|12452.3|12442.3|12450.3|12440.3|12454.3|12444.3|12450.3|12440.3|342
1717390200000|2024-06-03 04:50:00|12451.3|12441.3|12451.3|12441.3|12453.3|12443.3|12448.3|12438.3|426
1717390500000|2024-06-03 04:55:00|12452.3|12442.3|12453.3|12443.3|12454.3|12444.3|12451.3|12441.3|315
1717390800000|2024-06-03 05:00:00|12455.3|12445.3|12463.3|12453.3|12473.3|12463.3|12452.3|12442.3|3034
1717391100000|2024-06-03 05:05:00|12462.3|12452.3|12484.3|12474.3|12486.3|12476.3|12460.3|12450.3|1835
1717391400000|2024-06-03 05:10:00|12483.3|12473.3|12480.3|12470.3|12487.3|12477.3|12475.3|12465.3|1739
1717391700000|2024-06-03 05:15:00|12479.3|12469.3|12469.3|12459.3|12486.3|12476.3|12466.3|12456.3|1994
1717392000000|2024-06-03 05:20:00|12467.3|12457.3|12480.3|12470.3|12483.3|12473.3|12462.3|12452.3|1904
1717392300000|2024-06-03 05:25:00|12479.3|12469.3|12499.3|12489.3|12501.3|12491.3|12478.3|12468.3|2160
1717392600000|2024-06-03 05:30:00|12498.3|12488.3|12509.3|12499.3|12517.3|12507.3|12497.3|12487.3|2804
1717392900000|2024-06-03 05:35:00|12508.3|12498.3|12496.3|12486.3|12518.3|12508.3|12496.3|12486.3|2488
1717393200000|2024-06-03 05:40:00|12497.3|12487.3|12490.3|12480.3|12497.3|12487.3|12486.3|12476.3|2695
1717393500000|2024-06-03 05:45:00|12491.3|12481.3|12488.3|12478.3|12491.3|12481.3|12482.3|12472.3|1357
1717393800000|2024-06-03 05:50:00|12487.3|12477.3|12488.3|12478.3|12500.3|12490.3|12486.3|12476.3|1900
1717394100000|2024-06-03 05:55:00|12489.3|12479.3|12471.3|12461.3|12490.3|12480.3|12468.3|12458.3|2924
1717394400000|2024-06-03 06:00:00|12472.3|12462.3|12466.3|12456.3|12477.3|12467.3|12465.3|12455.3|3505
1717394700000|2024-06-03 06:05:00|12467.3|12457.3|12469.3|12459.3|12472.3|12462.3|12462.3|12452.3|2326
1717395000000|2024-06-03 06:10:00|12468.3|12458.3|12467.3|12457.3|12472.3|12462.3|12465.3|12455.3|1405
1717395300000|2024-06-03 06:15:00|12466.3|12456.3|12457.3|12447.3|12467.3|12457.3|12457.3|12447.3|2696
1717395600000|2024-06-03 06:20:00|12458.3|12448.3|12456.3|12446.3|12459.3|12449.3|12446.3|12436.3|2948
1717395900000|2024-06-03 06:25:00|12457.3|12447.3|12456.3|12446.3|12457.3|12447.3|12449.3|12439.3|2262
1717396200000|2024-06-03 06:30:00|12457.3|12447.3|12455.3|12445.3|12461.3|12451.3|12450.3|12440.3|2190
1717396500000|2024-06-03 06:35:00|12456.3|12446.3|12479.3|12469.3|12479.3|12469.3|12456.3|12446.3|2115
1717396800000|2024-06-03 06:40:00|12480.3|12470.3|12482.3|12472.3|12490.3|12480.3|12479.3|12469.3|4389
1717397100000|2024-06-03 06:45:00|12483.3|12473.3|12506.3|12496.3|12507.3|12497.3|12482.3|12472.3|4335
1717397400000|2024-06-03 06:50:00|12505.3|12495.3|12495.3|12485.3|12505.3|12495.3|12489.3|12479.3|3993
1717397700000|2024-06-03 06:55:00|12496.3|12486.3|12496.3|12486.3|12501.3|12491.3|12491.3|12481.3|4309
1717398000000|2024-06-03 07:00:00|12495.3|12485.3|12480.3|12470.3|12496.3|12486.3|12479.3|12469.3|5826
1717398300000|2024-06-03 07:05:00|12481.3|12471.3|12489.3|12479.3|12491.3|12481.3|12480.3|12470.3|1692
1717398600000|2024-06-03 07:10:00|12488.3|12478.3|12485.3|12475.3|12489.3|12479.3|12482.3|12472.3|1113
1717398900000|2024-06-03 07:15:00|12484.3|12474.3|12478.3|12468.3|12485.3|12475.3|12478.3|12468.3|1036
1717399200000|2024-06-03 07:20:00|12477.3|12467.3|12478.3|12468.3|12480.3|12470.3|12476.3|12466.3|1160
1717399500000|2024-06-03 07:25:00|12477.3|12467.3|12477.3|12467.3|12479.3|12469.3|12475.3|12465.3|500
1717399800000|2024-06-03 07:30:00|12478.3|12468.3|12477.3|12467.3|12480.3|12470.3|12477.3|12467.3|370
1717400100000|2024-06-03 07:35:00|12478.3|12468.3|12476.3|12466.3|12479.3|12469.3|12476.3|12466.3|534
1717400400000|2024-06-03 07:40:00|12477.3|12467.3|12476.3|12466.3|12478.3|12468.3|12476.3|12466.3|310
1717400700000|2024-06-03 07:45:00|12477.3|12467.3|12479.3|12469.3|12480.3|12470.3|12475.3|12465.3|522
1717401000000|2024-06-03 07:50:00|12478.3|12468.3|12477.3|12467.3|12479.3|12469.3|12475.3|12465.3|371
1717401300000|2024-06-03 07:55:00|12476.3|12466.3|12480.3|12470.3|12482.3|12472.3|12475.3|12465.3|1219
1717401600000|2024-06-03 08:00:00|12482.3|12471.3|12480.3|12469.3|12482.3|12471.3|12477.3|12466.3|789
1717401900000|2024-06-03 08:05:00|12479.3|12468.3|12486.3|12475.3|12486.3|12475.3|12479.3|12468.3|706
1717402200000|2024-06-03 08:10:00|12487.3|12476.3|12493.3|12482.3|12493.3|12482.3|12485.3|12474.3|734
1717402500000|2024-06-03 08:15:00|12492.3|12481.3|12488.3|12477.3|12493.3|12482.3|12487.3|12476.3|1245
1717402800000|2024-06-03 08:20:00|12487.3|12476.3|12483.3|12472.3|12491.3|12480.3|12483.3|12472.3|1173
1717403100000|2024-06-03 08:25:00|12484.3|12473.3|12496.3|12484.3|12497.3|12485.3|12483.3|12473.3|1277
1717403400000|2024-06-03 08:30:00|12499.3|12475.3|12503.5|12479.5|12503.9|12479.9|12499.3|12475.3|0
1717403700000|2024-06-03 08:35:00|12503.4|12479.4|12501.8|12477.8|12505.4|12481.4|12501.3|12477.3|132
1717404000000|2024-06-03 08:40:00|12502|12478|12497.8|12473.8|12502.6|12478.6|12497.6|12473.6|0
1717404300000|2024-06-03 08:45:00|12497.5|12473.5|12503.5|12479.5|12503.7|12479.7|12497.1|12473.1|0
1717404600000|2024-06-03 08:50:00|12503.7|12479.7|12504.4|12480.4|12504.4|12480.4|12501.8|12477.8|0
1717404900000|2024-06-03 08:55:00|12504.7|12480.7|12501.3|12477.3|12505.3|12481.3|12501.3|12477.3|0
1717405200000|2024-06-03 09:00:00|12501.6|12477.6|12478.3|12467.3|12502.3|12481.3|12477.3|12465.3|1064
1717405500000|2024-06-03 09:05:00|12477.3|12466.3|12482.3|12471.3|12482.3|12471.3|12477.3|12465.3|249
1717405800000|2024-06-03 09:10:00|12481.3|12470.3|12476.3|12465.3|12482.3|12471.3|12475.3|12464.3|343
1717406100000|2024-06-03 09:15:00|12477.3|12464.3|12484.3|12473.3|12486.3|12474.3|12474.3|12463.3|593
1717406400000|2024-06-03 09:20:00|12485.3|12474.3|12485.3|12474.3|12486.3|12474.3|12483.3|12472.3|158
1717406700000|2024-06-03 09:25:00|12486.3|12475.3|12484.3|12472.3|12487.3|12476.3|12484.3|12472.3|163
1717407000000|2024-06-03 09:30:00|12483.3|12473.3|12476.3|12465.3|12484.3|12473.3|12475.3|12464.3|176
1717407300000|2024-06-03 09:35:00|12477.3|12466.3|12484.3|12473.3|12485.3|12474.3|12476.3|12465.3|149
1717407600000|2024-06-03 09:40:00|12485.3|12474.3|12479.3|12468.3|12485.3|12474.3|12479.3|12468.3|212
1717407900000|2024-06-03 09:45:00|12480.3|12469.3|12479.3|12468.3|12480.3|12469.3|12477.3|12466.3|190
1717408200000|2024-06-03 09:50:00|12478.3|12467.3|12477.3|12466.3|12481.3|12470.3|12475.3|12464.3|286
1717408500000|2024-06-03 09:55:00|12478.3|12467.3|12476.3|12464.3|12479.3|12467.3|12475.3|12464.3|92
1717408800000|2024-06-03 10:00:00|12477.3|12465.3|12482.3|12471.3|12484.3|12473.3|12477.3|12464.3|120
1717409100000|2024-06-03 10:05:00|12483.3|12472.3|12478.3|12467.3|12483.3|12472.3|12478.3|12467.3|79
1717409400000|2024-06-03 10:10:00|12477.3|12466.3|12480.3|12468.3|12480.3|12469.3|12477.3|12466.3|80
1717409700000|2024-06-03 10:15:00|12479.3|12467.3|12477.3|12466.3|12481.3|12470.3|12477.3|12466.3|130
1717410000000|2024-06-03 10:20:00|12476.3|12465.3|12478.3|12466.3|12479.3|12468.3|12476.3|12465.3|49
1717410300000|2024-06-03 10:25:00|12477.3|12467.3|12476.3|12465.3|12478.3|12467.3|12476.3|12465.3|78
1717410600000|2024-06-03 10:30:00|12477.3|12464.3|12475.3|12464.3|12477.3|12464.3|12474.3|12463.3|44
1717410900000|2024-06-03 10:35:00|12474.3|12463.3|12478.3|12467.3|12479.3|12468.3|12474.3|12463.3|23
1717411200000|2024-06-03 10:40:00|12479.3|12468.3|12478.3|12467.3|12480.3|12468.3|12477.3|12466.3|76
1717411500000|2024-06-03 10:45:00|12477.3|12466.3|12476.3|12465.3|12478.3|12467.3|12476.3|12464.3|31
1717411800000|2024-06-03 10:50:00|12477.3|12464.3|12477.3|12465.3|12477.3|12466.3|12475.3|12464.3|48
1717412100000|2024-06-03 10:55:00|12476.3|12466.3|12475.3|12464.3|12477.3|12466.3|12475.3|12464.3|61
1717412400000|2024-06-03 11:00:00|12476.3|12465.3|12477.3|12466.3|12478.3|12467.3|12475.3|12464.3|41
1717412700000|2024-06-03 11:05:00|12478.3|12465.3|12475.3|12464.3|12479.3|12467.3|12475.3|12464.3|66
1717413000000|2024-06-03 11:10:00|12476.3|12465.3|12476.3|12464.3|12477.3|12466.3|12475.3|12464.3|52
1717413300000|2024-06-03 11:15:00|12477.3|12465.3|12476.3|12465.3|12479.3|12468.3|12476.3|12464.3|38
1717413600000|2024-06-03 11:20:00|12477.3|12466.3|12478.3|12466.3|12478.3|12467.3|12476.3|12466.3|83
1717413900000|2024-06-03 11:25:00|12477.3|12467.3|12474.3|12463.3|12477.3|12467.3|12473.3|12462.3|134
1717414200000|2024-06-03 11:30:00|12475.3|12464.3|12475.3|12463.3|12476.3|12465.3|12474.3|12463.3|28
1717414500000|2024-06-03 11:35:00|12474.3|12464.3|12476.3|12465.3|12476.3|12465.3|12474.3|12463.3|5
1717414800000|2024-06-03 11:40:00|12477.3|12466.3|12478.3|12466.3|12478.3|12467.3|12477.3|12466.3|16
1717415100000|2024-06-03 11:45:00|12477.3|12467.3|12478.3|12466.3|12478.3|12467.3|12476.3|12464.3|9
1717415400000|2024-06-03 11:50:00|12477.3|12465.3|12477.3|12465.3|12478.3|12466.3|12476.3|12465.3|4
1717415700000|2024-06-03 11:55:00|12476.3|12466.3|12476.3|12465.3|12477.3|12466.3|12475.3|12464.3|35
1717416000000|2024-06-03 12:00:00|12477.3|12466.3|12475.3|12464.3|12478.3|12467.3|12475.3|12464.3|41
1717416300000|2024-06-03 12:05:00|12476.3|12465.3|12476.3|12465.3|12478.3|12466.3|12475.3|12464.3|30
1717416600000|2024-06-03 12:10:00|12477.3|12466.3|12478.3|12467.3|12478.3|12467.3|12475.3|12464.3|30
1717416900000|2024-06-03 12:15:00|12479.3|12466.3|12475.3|12464.3|12479.3|12466.3|12475.3|12464.3|32
1717417200000|2024-06-03 12:20:00|12476.3|12465.3|12474.3|12463.3|12477.3|12466.3|12474.3|12463.3|78
1717417500000|2024-06-03 12:25:00|12473.3|12462.3|12471.3|12460.3|12475.3|12463.3|12471.3|12460.3|226
1717417800000|2024-06-03 12:30:00|12472.3|12461.3|12473.3|12462.3|12473.3|12462.3|12470.3|12459.3|261
1717418100000|2024-06-03 12:35:00|12472.3|12461.3|12471.3|12460.3|12474.3|12462.3|12470.3|12459.3|193
1717418400000|2024-06-03 12:40:00|12472.3|12461.3|12469.3|12458.3|12473.3|12462.3|12469.3|12458.3|241
1717418700000|2024-06-03 12:45:00|12470.3|12459.3|12471.3|12459.3|12471.3|12460.3|12468.3|12457.3|213
1717419000000|2024-06-03 12:50:00|12470.3|12460.3|12471.3|12460.3|12471.3|12460.3|12468.3|12457.3|166
1717419300000|2024-06-03 12:55:00|12472.3|12461.3|12469.3|12458.3|12472.3|12461.3|12469.3|12457.3|79
1717419600000|2024-06-03 13:00:00|12470.3|12459.3|12470.3|12458.3|12470.3|12459.3|12468.3|12457.3|48
1717419900000|2024-06-03 13:05:00|12469.3|12459.3|12470.3|12458.3|12470.3|12459.3|12468.3|12457.3|53
1717420200000|2024-06-03 13:10:00|12469.3|12457.3|12469.3|12458.3|12470.3|12459.3|12467.3|12456.3|88
1717420500000|2024-06-03 13:15:00|12470.3|12459.3|12469.3|12458.3|12470.3|12459.3|12469.3|12458.3|41
1717420800000|2024-06-03 13:20:00|12468.3|12457.3|12468.3|12457.3|12470.3|12459.3|12467.3|12456.3|140
1717421100000|2024-06-03 13:25:00|12467.3|12456.3|12467.3|12456.3|12471.3|12460.3|12466.3|12455.3|578
1717421400000|2024-06-03 13:30:00|12468.3|12457.3|12475.3|12464.3|12482.3|12471.3|12467.3|12456.3|1073
1717421700000|2024-06-03 13:35:00|12476.3|12463.3|12470.3|12459.3|12476.3|12464.3|12469.3|12458.3|257
1717422000000|2024-06-03 13:40:00|12471.3|12460.3|12473.3|12461.3|12473.3|12462.3|12465.3|12454.3|565
1717422300000|2024-06-03 13:45:00|12472.3|12460.3|12458.3|12447.3|12472.3|12460.3|12458.3|12447.3|601
1717422600000|2024-06-03 13:50:00|12459.3|12448.3|12457.3|12446.3|12460.3|12449.3|12454.3|12443.3|356
1717422900000|2024-06-03 13:55:00|12456.3|12445.3|12455.3|12444.3|12459.3|12447.3|12454.3|12443.3|284
1717423200000|2024-06-03 14:00:00|12458.3|12446.3|12459.3|12447.3|12464.3|12453.3|12457.3|12446.3|438
1717423500000|2024-06-03 14:05:00|12458.3|12448.3|12457.3|12445.3|12460.3|12449.3|12454.3|12443.3|329
1717423800000|2024-06-03 14:10:00|12456.3|12446.3|12460.3|12448.3|12464.3|12453.3|12456.3|12446.3|233
1717424100000|2024-06-03 14:15:00|12461.3|12449.3|12461.3|12450.3|12464.3|12453.3|12460.3|12448.3|146
1717424400000|2024-06-03 14:20:00|12462.3|12451.3|12458.3|12447.3|12462.3|12451.3|12455.3|12444.3|377
1717424700000|2024-06-03 14:25:00|12457.3|12446.3|12457.3|12445.3|12459.3|12448.3|12456.3|12445.3|195
1717425000000|2024-06-03 14:30:00|12458.3|12446.3|12452.3|12441.3|12458.3|12447.3|12452.3|12440.3|299
1717425300000|2024-06-03 14:35:00|12451.3|12440.3|12450.3|12438.3|12451.3|12441.3|12447.3|12436.3|336
1717425600000|2024-06-03 14:40:00|12449.3|12437.3|12451.3|12440.3|12452.3|12441.3|12448.3|12437.3|220
1717425900000|2024-06-03 14:45:00|12452.3|12441.3|12452.3|12441.3|12455.3|12444.3|12450.3|12439.3|225
1717426200000|2024-06-03 14:50:00|12453.3|12440.3|12448.3|12437.3|12453.3|12440.3|12448.3|12437.3|303
1717426500000|2024-06-03 14:55:00|12449.3|12438.3|12446.3|12435.3|12449.3|12438.3|12446.3|12435.3|433
1717426800000|2024-06-03 15:00:00|12445.3|12434.3|12441.3|12429.3|12445.3|12434.3|12438.3|12427.3|867
1717427100000|2024-06-03 15:05:00|12440.3|12430.3|12444.3|12433.3|12444.3|12433.3|12438.3|12427.3|574
1717427400000|2024-06-03 15:10:00|12445.3|12434.3|12445.3|12434.3|12445.3|12434.3|12443.3|12432.3|167
1717427700000|2024-06-03 15:15:00|12444.3|12433.3|12443.3|12432.3|12446.3|12435.3|12442.3|12431.3|328
1717428000000|2024-06-03 15:20:00|12444.3|12433.3|12443.3|12432.3|12445.3|12434.3|12442.3|12431.3|168
1717428300000|2024-06-03 15:25:00|12444.3|12433.3|12446.3|12435.3|12447.3|12436.3|12442.3|12431.3|358
1717428600000|2024-06-03 15:30:00|12447.3|12436.3|12443.3|12432.3|12447.3|12436.3|12442.3|12431.3|159
1717428900000|2024-06-03 15:35:00|12444.3|12433.3|12448.3|12437.3|12450.3|12439.3|12442.3|12431.3|477
1717429200000|2024-06-03 15:40:00|12447.3|12436.3|12447.3|12436.3|12448.3|12437.3|12446.3|12435.3|139
1717429500000|2024-06-03 15:45:00|12446.3|12435.3|12445.3|12434.3|12446.3|12436.3|12444.3|12433.3|178
1717429800000|2024-06-03 15:50:00|12444.3|12433.3|12448.3|12437.3|12448.3|12437.3|12444.3|12433.3|121
1717430100000|2024-06-03 15:55:00|12447.3|12436.3|12446.3|12435.3|12447.3|12436.3|12445.3|12434.3|70
1717430400000|2024-06-03 16:00:00|12445.3|12434.3|12445.3|12434.3|12447.3|12436.3|12443.3|12432.3|72
1717430700000|2024-06-03 16:05:00|12444.3|12433.3|12442.3|12431.3|12445.3|12434.3|12442.3|12431.3|221
1717431000000|2024-06-03 16:10:00|12443.3|12432.3|12439.3|12428.3|12445.3|12434.3|12439.3|12428.3|412
1717431300000|2024-06-03 16:15:00|12440.3|12429.3|12438.3|12427.3|12441.3|12430.3|12438.3|12427.3|203
1717431600000|2024-06-03 16:20:00|12439.3|12428.3|12437.3|12426.3|12439.3|12428.3|12436.3|12425.3|220
1717431900000|2024-06-03 16:25:00|12438.3|12427.3|12438.3|12427.3|12439.3|12428.3|12437.3|12426.3|138
1717432200000|2024-06-03 16:30:00|12439.3|12428.3|12437.3|12426.3|12439.3|12428.3|12436.3|12425.3|179
1717432500000|2024-06-03 16:35:00|12438.3|12427.3|12440.3|12429.3|12443.3|12432.3|12437.3|12426.3|336
1717432800000|2024-06-03 16:40:00|12441.3|12430.3|12441.3|12430.3|12442.3|12431.3|12440.3|12429.3|54
1717433100000|2024-06-03 16:45:00|12442.3|12431.3|12443.3|12432.3|12443.3|12432.3|12440.3|12429.3|88
1717433400000|2024-06-03 16:50:00|12442.3|12431.3|12442.3|12431.3|12443.3|12432.3|12440.3|12429.3|153
1717433700000|2024-06-03 16:55:00|12443.3|12432.3|12443.3|12432.3|12443.3|12432.3|12442.3|12431.3|33
1717434000000|2024-06-03 17:00:00|12442.3|12431.3|12440.3|12429.3|12443.3|12432.3|12439.3|12428.3|126
1717434300000|2024-06-03 17:05:00|12439.3|12428.3|12441.3|12430.3|12443.3|12432.3|12439.3|12428.3|130
1717434600000|2024-06-03 17:10:00|12440.3|12429.3|12440.3|12428.3|12440.3|12429.3|12437.3|12426.3|146
1717434900000|2024-06-03 17:15:00|12439.3|12429.3|12444.3|12433.3|12444.3|12433.3|12439.3|12429.3|98
1717435200000|2024-06-03 17:20:00|12445.3|12432.3|12445.3|12433.3|12447.3|12436.3|12444.3|12432.3|85
1717435500000|2024-06-03 17:25:00|12444.3|12434.3|12447.3|12435.3|12447.3|12436.3|12444.3|12433.3|40
1717435800000|2024-06-03 17:30:00|12446.3|12436.3|12445.3|12434.3|12448.3|12437.3|12445.3|12434.3|110
1717436100000|2024-06-03 17:35:00|12446.3|12435.3|12448.3|12437.3|12449.3|12438.3|12445.3|12434.3|150
1717436400000|2024-06-03 17:40:00|12449.3|12438.3|12449.3|12438.3|12450.3|12439.3|12448.3|12437.3|89
1717436700000|2024-06-03 17:45:00|12450.3|12439.3|12448.3|12437.3|12450.3|12439.3|12448.3|12437.3|32
1717437000000|2024-06-03 17:50:00|12450.3|12439.3|12450.3|12439.3|12451.3|12440.3|12450.3|12438.3|209
1717437300000|2024-06-03 17:55:00|12451.3|12440.3|12449.3|12438.3|12451.3|12440.3|12448.3|12437.3|53
1717437600000|2024-06-03 18:00:00|12448.3|12437.3|12448.3|12437.3|12450.3|12439.3|12448.3|12437.3|51
1717437900000|2024-06-03 18:05:00|12449.3|12436.3|12449.3|12437.3|12450.3|12439.3|12448.3|12436.3|34
1717438200000|2024-06-03 18:10:00|12448.3|12438.3|12446.3|12435.3|12449.3|12438.3|12445.3|12434.3|43
1717438500000|2024-06-03 18:15:00|12447.3|12436.3|12449.3|12438.3|12449.3|12438.3|12446.3|12435.3|30
1717438800000|2024-06-03 18:20:00|12450.3|12439.3|12449.3|12438.3|12452.3|12441.3|12449.3|12438.3|92
1717439100000|2024-06-03 18:25:00|12450.3|12439.3|12451.3|12440.3|12452.3|12441.3|12450.3|12439.3|67
1717439400000|2024-06-03 18:30:00|12452.3|12441.3|12452.3|12441.3|12453.3|12442.3|12451.3|12440.3|29
1717439700000|2024-06-03 18:35:00|12451.3|12440.3|12452.3|12440.3|12453.3|12442.3|12451.3|12440.3|25
1717440000000|2024-06-03 18:40:00|12451.3|12441.3|12449.3|12438.3|12453.3|12442.3|12449.3|12437.3|70
1717440300000|2024-06-03 18:45:00|12450.3|12439.3|12450.3|12439.3|12450.3|12439.3|12448.3|12437.3|39
1717440600000|2024-06-03 18:50:00|12449.3|12438.3|12448.3|12436.3|12450.3|12439.3|12447.3|12436.3|26
1717440900000|2024-06-03 18:55:00|12447.3|12437.3|12450.3|12438.3|12450.3|12439.3|12447.3|12436.3|76
1717441200000|2024-06-03 19:00:00|12449.3|12439.3|12448.3|12437.3|12450.3|12439.3|12448.3|12437.3|23
1717441500000|2024-06-03 19:05:00|12449.3|12436.3|12448.3|12437.3|12449.3|12437.3|12447.3|12436.3|27
1717441800000|2024-06-03 19:10:00|12447.3|12436.3|12448.3|12437.3|12449.3|12438.3|12447.3|12436.3|37
1717442100000|2024-06-03 19:15:00|12447.3|12436.3|12446.3|12435.3|12447.3|12436.3|12446.3|12435.3|59
1717442400000|2024-06-03 19:20:00|12447.3|12436.3|12445.3|12434.3|12447.3|12436.3|12445.3|12434.3|93
1717442700000|2024-06-03 19:25:00|12446.3|12435.3|12446.3|12435.3|12447.3|12436.3|12445.3|12434.3|107
1717443000000|2024-06-03 19:30:00|12445.3|12434.3|12446.3|12435.3|12446.3|12435.3|12444.3|12433.3|82
1717443300000|2024-06-03 19:35:00|12447.3|12434.3|12447.3|12436.3|12447.3|12436.3|12447.3|12434.3|108
1717443600000|2024-06-03 19:40:00|12448.3|12437.3|12445.8|12435.8|12448.3|12437.3|12445.3|12434.3|130
1717443900000|2024-06-03 19:45:00|12446.3|12436.3|12448.8|12438.8|12448.8|12438.8|12445.8|12435.8|38
1717444200000|2024-06-03 19:50:00|12449.3|12439.3|12453.8|12443.8|12453.8|12443.8|12449.3|12439.3|132
1717444500000|2024-06-03 19:55:00|12453.3|12443.3|12454.8|12444.8|12454.8|12444.8|12451.8|12441.8|210
1717444800000|2024-06-03 20:00:00|12455.8|12445.8|12453.8|12443.8|12456.8|12446.8|12453.8|12443.8|116
1717445100000|2024-06-03 20:05:00|12454.3|12444.3|12454.3|12444.3|12454.8|12444.8|12452.8|12442.8|39
1717445400000|2024-06-03 20:10:00|12454.8|12444.8|12454.3|12444.3|12454.8|12444.8|12454.3|12444.3|22
1717445700000|2024-06-03 20:15:00|12454.8|12444.8|12455.8|12445.8|12455.8|12445.8|12454.8|12444.8|22
1717446000000|2024-06-03 20:20:00|12455.3|12445.3|12454.3|12444.3|12455.3|12445.3|12453.8|12443.8|17
1717446300000|2024-06-03 20:25:00|12453.8|12443.8|12455.8|12445.8|12455.8|12445.8|12453.8|12443.8|38
1717446600000|2024-06-03 20:30:00|12456.3|12446.3|12454.8|12444.8|12456.3|12446.3|12454.8|12444.8|18
1717446900000|2024-06-03 20:35:00|12455.8|12445.8|12455.8|12445.8|12455.8|12445.8|12455.8|12445.8|13
1717447200000|2024-06-03 20:40:00|12456.3|12446.3|12456.8|12446.8|12456.8|12446.8|12455.8|12445.8|74
1717447500000|2024-06-03 20:45:00|12456.3|12446.3|12455.8|12445.8|12456.8|12446.8|12455.8|12445.8|10
1717447800000|2024-06-03 20:50:00|12456.3|12446.3|12456.8|12446.8|12457.3|12447.3|12456.3|12446.3|19
1717448100000|2024-06-03 20:55:00|12457.3|12447.3|12457.3|12447.3|12457.3|12447.3|12456.3|12446.3|41
1717448400000|2024-06-03 21:00:00|||||||||1
1717448700000|2024-06-03 21:05:00|12456.3|12446.3|12456.8|12446.8|12456.8|12446.8|12456.3|12446.3|3
1717449000000|2024-06-03 21:10:00|12456.3|12446.3|12452.8|12442.8|12456.3|12446.3|12452.8|12442.8|9
1717449300000|2024-06-03 21:15:00|12463.5|12439.5|12463.5|12439.5|12463.5|12439.5|12463.3|12439.3|0
1717449900000|2024-06-03 21:25:00|12475.5|12451.5|12475.2|12451.2|12475.5|12451.5|12474.3|12450.3|0
1717450200000|2024-06-03 21:30:00|12475.4|12451.4|12475.4|12451.4|12475.7|12451.7|12475.4|12451.4|0
1717450500000|2024-06-03 21:35:00|12475.1|12451.1|12476.2|12452.2|12476.2|12452.2|12475.1|12451.1|0
1717450800000|2024-06-03 21:40:00|12475.9|12451.9|12476.6|12452.6|12477.1|12453.1|12475.9|12451.9|0
1717451100000|2024-06-03 21:45:00|12476.4|12452.4|12475.7|12451.7|12476.4|12452.4|12475.7|12451.7|0
1717451400000|2024-06-03 21:50:00|12476.3|12452.3|12477|12453|12477|12453|12476.3|12452.3|0
1717451700000|2024-06-03 21:55:00|12476.8|12452.8|12476.9|12452.9|12476.9|12452.9|12476.7|12452.7|0
1717452000000|2024-06-03 22:00:00|12476.4|12452.4|12475|12451|12477.7|12453.7|12475|12451|0
1717452300000|2024-06-03 22:05:00|12475.3|12451.3|12475.8|12451.8|12476.2|12452.2|12474.2|12450.2|0
1717452600000|2024-06-03 22:10:00|12476.1|12452.1|12475.8|12451.8|12476.2|12452.2|12475.8|12451.8|0
1717452900000|2024-06-03 22:15:00|12476.1|12452.1|12475|12451|12476.2|12452.2|12474.6|12450.6|0
1717453200000|2024-06-03 22:20:00|12474.7|12450.7|12477.3|12453.3|12477.3|12453.3|12474.6|12450.6|0
1717453500000|2024-06-03 22:25:00|12477|12453|12477.3|12453.3|12477.3|12453.3|12476.5|12452.5|0
1717453800000|2024-06-03 22:30:00|12477.7|12453.7|12479.3|12455.3|12479.7|12455.7|12477.3|12453.3|0
1717454100000|2024-06-03 22:35:00|12478.9|12454.9|12479.7|12455.7|12479.7|12455.7|12478.9|12454.9|0
1717454400000|2024-06-03 22:40:00|12479.3|12455.3|12477.3|12453.3|12479.3|12455.3|12476.6|12452.6|0
1717454700000|2024-06-03 22:45:00|12477.7|12453.7|12477.7|12453.7|12478.1|12454.1|12477|12453|0
1717455000000|2024-06-03 22:50:00|12477.9|12453.9|12477.3|12453.3|12478.1|12454.1|12476.6|12452.6|0
1717455300000|2024-06-03 22:55:00|12477.7|12453.7|12477|12453|12478.1|12454.1|12477|12453|0
1717455600000|2024-06-03 23:00:00|12476.6|12452.6|12477.4|12453.4|12478.1|12454.1|12476.6|12452.6|0
1717455900000|2024-06-03 23:05:00|12477.8|12453.8|12477.8|12453.8|12478.6|12454.6|12477.4|12453.4|0
1717456200000|2024-06-03 23:10:00|12478.2|12454.2|12477.4|12453.4|12478.2|12454.2|12477.4|12453.4|0
1717456500000|2024-06-03 23:15:00|12477.6|12453.6|12480.2|12456.2|12480.9|12456.9|12477.1|12453.1|0
1717456800000|2024-06-03 23:20:00|12480.5|12456.5|12480.9|12456.9|12480.9|12456.9|12479.4|12455.4|0
1717457100000|2024-06-03 23:25:00|12480.2|12456.2|12479.8|12455.8|12480.2|12456.2|12479.4|12455.4|0
1717457400000|2024-06-03 23:30:00|12479.4|12455.4|12479.4|12455.4|12479.8|12455.8|12479.4|12455.4|0
1717457700000|2024-06-03 23:35:00|12479.7|12455.7|12479|12455|12479.8|12455.8|12479|12455|0
1717458000000|2024-06-03 23:40:00|12478.6|12454.6|12477.1|12453.1|12478.6|12454.6|12476.3|12452.3|0
1717458300000|2024-06-03 23:45:00|12476.7|12452.7|12476.3|12452.3|12477.1|12453.1|12475.9|12451.9|0
1717458600000|2024-06-03 23:50:00|12476|12452|12475.5|12451.5|12477.5|12453.5|12475.1|12451.1|0
1717458900000|2024-06-03 23:55:00|12475.2|12451.2|12475.1|12451.1|12475.5|12451.5|12474.4|12450.4|0
1717459200000|2024-06-04 00:00:00|12475.5|12451.5|12481.7|12457.7|12482.5|12458.5|12475.5|12451.5|0
1717459500000|2024-06-04 00:05:00|12481.4|12457.4|12464.6|12440.6|12482.9|12458.9|12463.5|12439.5|0
1717459800000|2024-06-04 00:10:00|12464.2|12440.2|12465.3|12441.3|12465.3|12441.3|12463.8|12439.8|0
1717460100000|2024-06-04 00:15:00|12465.6|12441.6|12464.9|12440.9|12468.2|12444.2|12464.2|12440.2|0
1717460400000|2024-06-04 00:20:00|12464.6|12440.6|12466.8|12442.8|12467.4|12443.4|12463.4|12439.4|0
1717460700000|2024-06-04 00:25:00|12467|12443|12467.1|12443.1|12467.1|12443.1|12465.8|12441.8|0
1717461000000|2024-06-04 00:30:00|12467.5|12443.5|12468.7|12444.7|12468.7|12444.7|12466.6|12442.6|0
1717461300000|2024-06-04 00:35:00|12469.1|12445.1|12468.4|12444.4|12469.6|12445.6|12468|12444|0
1717461600000|2024-06-04 00:40:00|12468.5|12444.5|12468|12444|12469.6|12445.6|12467.8|12443.8|0
1717461900000|2024-06-04 00:45:00|12468.4|12444.4|12466.8|12442.8|12468.4|12444.4|12465.4|12441.4|0
1717462200000|2024-06-04 00:50:00|12467|12443|12468.5|12444.5|12468.9|12444.9|12465.8|12441.8|0
1717462500000|2024-06-04 00:55:00|12468.7|12444.7|12467.8|12443.8|12468.9|12444.9|12466.5|12442.5|0
1717462800000|2024-06-04 01:00:00|12458.8|12448.8|12457.8|12447.8|12465.3|12455.3|12452.3|12442.3|2736
1717463100000|2024-06-04 01:05:00|12456.3|12446.3|12458.8|12448.8|12459.8|12449.8|12452.8|12442.8|1059
1717463400000|2024-06-04 01:10:00|12457.8|12447.8|12461.8|12451.8|12461.8|12451.8|12456.8|12446.8|807
1717463700000|2024-06-04 01:15:00|12462.8|12452.8|12459.8|12449.8|12468.8|12458.8|12456.8|12446.8|3037
1717464000000|2024-06-04 01:20:00|12459.3|12449.3|12474|12464|12475|12465|12457.8|12447.8|2562
1717464300000|2024-06-04 01:25:00|12475|12465|12480|12470|12484|12474|12474|12464|2521
1717464600000|2024-06-04 01:30:00|12482.5|12472.5|12483|12473|12519|12509|12475|12465|12946
1717464900000|2024-06-04 01:35:00|12482.5|12472.5|12514.5|12504.5|12515|12505|12474|12464|7001
1717465200000|2024-06-04 01:40:00|12514|12504|12519.5|12509.5|12532|12522|12502.5|12492.5|6160
1717465500000|2024-06-04 01:45:00|12518.5|12508.5|12531.5|12521.5|12531.5|12521.5|12504.5|12494.5|4940
1717465800000|2024-06-04 01:50:00|12530.5|12520.5|12549.5|12539.5|12552.5|12542.5|12529.5|12519.5|5998
1717466100000|2024-06-04 01:55:00|12550.5|12540.5|12548.5|12538.5|12552.5|12542.5|12530.5|12520.5|2719
1717466400000|2024-06-04 02:00:00|12549.5|12539.5|12558.5|12548.5|12573.5|12563.5|12540.5|12530.5|6435
1717466700000|2024-06-04 02:05:00|12559.5|12549.5|12569.5|12559.5|12581.5|12571.5|12552.5|12542.5|5492
1717467000000|2024-06-04 02:10:00|12570.5|12560.5|12571.5|12561.5|12580.5|12570.5|12563.5|12553.5|3995
1717467300000|2024-06-04 02:15:00|12570.5|12560.5|12552.5|12542.5|12579.5|12569.5|12552.5|12542.5|2852
1717467600000|2024-06-04 02:20:00|12551.5|12541.5|12545.5|12535.5|12556.5|12546.5|12540.5|12530.5|2718
1717467900000|2024-06-04 02:25:00|12546.5|12536.5|12550.5|12540.5|12563.5|12553.5|12546.5|12536.5|1947
1717468200000|2024-06-04 02:30:00|12551.5|12541.5|12553.5|12543.5|12560.5|12550.5|12549.5|12539.5|1995
1717468500000|2024-06-04 02:35:00|12554.5|12544.5|12553.5|12543.5|12560.5|12550.5|12542.5|12532.5|1792
1717468800000|2024-06-04 02:40:00|12554.5|12544.5|12560.5|12550.5|12561.5|12551.5|12551.5|12541.5|1369
1717469100000|2024-06-04 02:45:00|12561.5|12551.5|12562.5|12552.5|12568.5|12558.5|12556.5|12546.5|1654
1717469400000|2024-06-04 02:50:00|12561.5|12551.5|12558.5|12548.5|12568.5|12558.5|12555.5|12545.5|1276
1717469700000|2024-06-04 02:55:00|12557.5|12547.5|12574.5|12564.5|12579.5|12569.5|12553.5|12543.5|1880
1717470000000|2024-06-04 03:00:00|12575.5|12565.5|12587.5|12577.5|12594.5|12584.5|12572.5|12562.5|3796
1717470300000|2024-06-04 03:05:00|12586.5|12576.5|12576.5|12566.5|12587.5|12577.5|12576.5|12566.5|1524
1717470600000|2024-06-04 03:10:00|12577.5|12567.5|12583.5|12573.5|12586.5|12576.5|12575.5|12565.5|1969
1717470900000|2024-06-04 03:15:00|12582.5|12572.5|12578.5|12568.5|12590.5|12580.5|12577.5|12567.5|1538
1717471200000|2024-06-04 03:20:00|12577.5|12567.5|12564.5|12554.5|12578.5|12568.5|12562.5|12552.5|1976
1717471500000|2024-06-04 03:25:00|12563.5|12553.5|12560.5|12550.5|12565.5|12555.5|12554.5|12544.5|1303
1717471800000|2024-06-04 03:30:00|12559.5|12549.5|12565.5|12555.5|12570.5|12560.5|12559.5|12549.5|867
1717472100000|2024-06-04 03:35:00|12566.5|12556.5|12568.5|12558.5|12568.5|12558.5|12559.5|12549.5|518
1717472400000|2024-06-04 03:40:00|12569.5|12559.5|12573.5|12563.5|12575.5|12565.5|12566.5|12556.5|702
1717472700000|2024-06-04 03:45:00|12572.5|12562.5|12575.5|12565.5|12576.5|12566.5|12569.5|12559.5|416
1717473000000|2024-06-04 03:50:00|12574.5|12564.5|12571.5|12561.5|12575.5|12565.5|12567.5|12557.5|609
1717473300000|2024-06-04 03:55:00|12572.5|12562.5|12563.5|12553.5|12572.5|12562.5|12563.5|12553.5|547
1717473600000|2024-06-04 04:00:00|12562.5|12552.5|12557.5|12547.5|12562.5|12552.5|12551.5|12541.5|679
1717473900000|2024-06-04 04:05:00|12558.5|12548.5|12556.5|12546.5|12558.5|12548.5|12555.5|12545.5|196
1717474200000|2024-06-04 04:10:00|12555.5|12545.5|12554.5|12544.5|12556.5|12546.5|12552.5|12542.5|342
1717474500000|2024-06-04 04:15:00|12553.5|12543.5|12561.5|12551.5|12561.5|12551.5|12552.5|12542.5|337
1717474800000|2024-06-04 04:20:00|12560.5|12550.5|12569.5|12559.5|12569.5|12559.5|12559.5|12549.5|395
1717475100000|2024-06-04 04:25:00|12568.5|12558.5|12568.5|12558.5|12570.5|12560.5|12567.5|12557.5|215
1717475400000|2024-06-04 04:30:00|12569.5|12559.5|12566.5|12556.5|12570.5|12560.5|12566.5|12556.5|261
1717475700000|2024-06-04 04:35:00|12567.5|12557.5|12565.5|12555.5|12567.5|12557.5|12563.5|12553.5|410
1717476000000|2024-06-04 04:40:00|12564.5|12554.5|12568.5|12558.5|12569.5|12559.5|12564.5|12554.5|355
1717476300000|2024-06-04 04:45:00|12567.5|12557.5|12569.5|12559.5|12571.5|12561.5|12567.5|12557.5|301
1717476600000|2024-06-04 04:50:00|12568.5|12558.5|12560.5|12550.5|12569.5|12559.5|12560.5|12550.5|452
1717476900000|2024-06-04 04:55:00|12561.5|12551.5|12557.5|12547.5|12561.5|12551.5|12555.5|12545.5|721
1717477200000|2024-06-04 05:00:00|12556.5|12546.5|12569.5|12559.5|12570.5|12560.5|12552.5|12542.5|2344
1717477500000|2024-06-04 05:05:00|12570.5|12560.5|12556.5|12546.5|12572.5|12562.5|12552.5|12542.5|1676
1717477800000|2024-06-04 05:10:00|12557.5|12547.5|12558.5|12548.5|12559.5|12549.5|12553.5|12543.5|854
1717478100000|2024-06-04 05:15:00|12557.5|12547.5|12562.5|12552.5|12566.5|12556.5|12553.5|12543.5|1141
1717478400000|2024-06-04 05:20:00|12561.5|12551.5|12549.5|12539.5|12561.5|12551.5|12548.5|12538.5|1161
1717478700000|2024-06-04 05:25:00|12550.5|12540.5|12558.5|12548.5|12565.5|12555.5|12547.5|12537.5|1700
1717479000000|2024-06-04 05:30:00|12559.5|12549.5|12558.5|12548.5|12569.5|12559.5|12555.5|12545.5|1639
1717479300000|2024-06-04 05:35:00|12557.5|12547.5|12553.5|12543.5|12560.5|12550.5|12549.5|12539.5|1479
1717479600000|2024-06-04 05:40:00|12552.5|12542.5|12551.5|12541.5|12562.5|12552.5|12550.5|12540.5|1437
1717479900000|2024-06-04 05:45:00|12552.5|12542.5|12554.5|12544.5|12557.5|12547.5|12542.5|12532.5|1922
1717480200000|2024-06-04 05:50:00|12555.5|12545.5|12553.5|12543.5|12559.5|12549.5|12553.5|12543.5|1332
1717480500000|2024-06-04 05:55:00|12554.5|12544.5|12564.5|12554.5|12564.5|12554.5|12554.5|12544.5|866
1717480800000|2024-06-04 06:00:00|12565.5|12555.5|12581.5|12571.5|12584.5|12574.5|12564.5|12554.5|1899
1717481100000|2024-06-04 06:05:00|12580.5|12570.5|12580.5|12570.5|12581.5|12571.5|12565.5|12555.5|1223
1717481400000|2024-06-04 06:10:00|12581.5|12571.5|12591.5|12581.5|12593.5|12583.5|12580.5|12570.5|1909
1717481700000|2024-06-04 06:15:00|12592.5|12582.5|12585.5|12575.5|12596.5|12586.5|12585.5|12575.5|1566
1717482000000|2024-06-04 06:20:00|12586.5|12576.5|12593.5|12583.5|12601.5|12591.5|12586.5|12576.5|1683
1717482300000|2024-06-04 06:25:00|12594.5|12584.5|12589.5|12579.5|12598.5|12588.5|12588.5|12578.5|1638
1717482600000|2024-06-04 06:30:00|12590.5|12580.5|12616.5|12606.5|12617.5|12607.5|12589.5|12579.5|3136
1717482900000|2024-06-04 06:35:00|12617.5|12607.5|12622.5|12612.5|12626.5|12616.5|12616.5|12606.5|5169
1717483200000|2024-06-04 06:40:00|12621.5|12611.5|12591.5|12581.5|12621.5|12611.5|12590.5|12580.5|4592
1717483500000|2024-06-04 06:45:00|12592.5|12582.5|12600.5|12590.5|12608.5|12598.5|12590.5|12580.5|2370
1717483800000|2024-06-04 06:50:00|12599.5|12589.5|12595.5|12585.5|12599.5|12589.5|12589.5|12579.5|3254
1717484100000|2024-06-04 06:55:00|12594.5|12584.5|12586.5|12576.5|12594.5|12584.5|12584.5|12574.5|4869
1717484400000|2024-06-04 07:00:00|12584.5|12574.5|12578.5|12568.5|12586.5|12576.5|12575.5|12565.5|2721
1717484700000|2024-06-04 07:05:00|12577.5|12567.5|12571.5|12561.5|12578.5|12568.5|12570.5|12560.5|1903
1717485000000|2024-06-04 07:10:00|12570.5|12560.5|12566.5|12556.5|12570.5|12560.5|12562.5|12552.5|1413
1717485300000|2024-06-04 07:15:00|12567.5|12557.5|12566.5|12556.5|12569.5|12559.5|12565.5|12555.5|1055
1717485600000|2024-06-04 07:20:00|12564.5|12554.5|12565.5|12555.5|12568.5|12558.5|12561.5|12551.5|911
1717485900000|2024-06-04 07:25:00|12566.5|12556.5|12561.5|12551.5|12566.5|12556.5|12560.5|12550.5|622
1717486200000|2024-06-04 07:30:00|12560.5|12550.5|12563.5|12553.5|12567.5|12557.5|12559.5|12549.5|361
1717486500000|2024-06-04 07:35:00|12564.5|12554.5|12563.5|12553.5|12566.5|12556.5|12561.5|12551.5|426
1717486800000|2024-06-04 07:40:00|12564.5|12554.5|12565.5|12555.5|12568.5|12558.5|12561.5|12551.5|716
1717487100000|2024-06-04 07:45:00|12566.5|12556.5|12567.5|12557.5|12568.5|12558.5|12563.5|12553.5|522
1717487400000|2024-06-04 07:50:00|12568.5|12558.5|12571.5|12561.5|12574.5|12564.5|12568.5|12558.5|810
1717487700000|2024-06-04 07:55:00|12572.5|12562.5|12569.5|12559.5|12572.5|12562.5|12568.5|12558.5|517
1717488000000|2024-06-04 08:00:00|12564|12553|12559|12548|12564|12553|12557|12546|644
1717488300000|2024-06-04 08:05:00|12558|12547|12562|12551|12562|12551|12558|12547|489
1717488600000|2024-06-04 08:10:00|12563|12552|12557|12546|12563|12552|12555|12544|1079
1717488900000|2024-06-04 08:15:00|12558|12547|12556|12545|12558|12547|12556|12545|630
1717489200000|2024-06-04 08:20:00|12557|12546|12559|12548|12561|12550|12555|12543|852
1717489500000|2024-06-04 08:25:00|12558|12547|12556|12545|12559|12548|12554|12543|559
1717489800000|2024-06-04 08:30:00|12561.9|12537.9|12551.9|12527.9|12563.3|12539.3|12550.7|12526.7|1
1717490100000|2024-06-04 08:35:00|12551.5|12527.5|12553.2|12529.2|12555.6|12531.6|12549.8|12525.8|201
1717490400000|2024-06-04 08:40:00|12553|12529|12555.3|12531.3|12555.9|12531.9|12550.7|12526.7|0
1717490700000|2024-06-04 08:45:00|12555|12531|12552|12528|12556.7|12532.7|12551.5|12527.5|0
1717491000000|2024-06-04 08:50:00|12551.6|12527.6|12548.5|12524.5|12552|12528|12544.5|12520.5|0
1717491300000|2024-06-04 08:55:00|12548.2|12524.2|12546.5|12522.5|12548.9|12524.9|12544|12520|0
1717491600000|2024-06-04 09:00:00|12541|12530|12550|12538|12557|12546|12541|12530|928
1717491900000|2024-06-04 09:05:00|12549|12539|12546|12535|12550|12539|12546|12535|403
1717492200000|2024-06-04 09:10:00|12547|12536|12547|12535|12547|12536|12542|12530|289
1717492500000|2024-06-04 09:15:00|12546|12532|12543|12532|12546|12534|12539|12528|721
1717492800000|2024-06-04 09:20:00|12544|12533|12546|12535|12547|12536|12542|12531|347
1717493100000|2024-06-04 09:25:00|12545|12534|12547|12536|12548|12537|12545|12533|236
1717493400000|2024-06-04 09:30:00|12546|12535|12550|12539|12552|12541|12546|12535|227
1717493700000|2024-06-04 09:35:00|12549|12538|12548|12537|12550|12539|12546|12535|357
1717494000000|2024-06-04 09:40:00|12550|12539|12549|12538|12551|12540|12547|12536|232
1717494300000|2024-06-04 09:45:00|12548|12537|12550|12539|12550|12539|12547|12536|97
1717494600000|2024-06-04 09:50:00|12549|12538|12546|12535|12550|12539|12545|12534|233
1717494900000|2024-06-04 09:55:00|12547|12536|12542|12531|12548|12536|12542|12531|467
1717495200000|2024-06-04 10:00:00|12541|12530|12543|12532|12544|12532|12540|12529|437
1717495500000|2024-06-04 10:05:00|12542|12531|12542|12530|12543|12532|12540|12529|71
1717495800000|2024-06-04 10:10:00|12543|12531|12545|12533|12545|12533|12542|12530|81
1717496100000|2024-06-04 10:15:00|12546|12534|12550|12539|12550|12539|12546|12534|121
1717496400000|2024-06-04 10:20:00|12551|12540|12550|12539|12551|12540|12548|12537|115
1717496700000|2024-06-04 10:25:00|12549|12538|12550|12538|12551|12540|12549|12538|227
1717497000000|2024-06-04 10:30:00|12549|12537|12547|12535|12549|12538|12545|12534|281
1717497300000|2024-06-04 10:35:00|12546|12536|12545|12534|12548|12536|12544|12533|180
1717497600000|2024-06-04 10:40:00|12546|12535|12542|12531|12547|12536|12541|12530|292
1717497900000|2024-06-04 10:45:00|12541|12530|12545|12533|12546|12535|12540|12529|409
1717498200000|2024-06-04 10:50:00|12544|12534|12544|12533|12546|12535|12544|12532|137
1717498500000|2024-06-04 10:55:00|12545|12534|12544|12533|12545|12534|12544|12533|51
1717498800000|2024-06-04 11:00:00|12545|12534|12545|12534|12547|12535|12544|12533|90
1717499100000|2024-06-04 11:05:00|12546|12533|12543|12532|12546|12535|12543|12532|187
1717499400000|2024-06-04 11:10:00|12542|12531|12545|12534|12546|12535|12542|12530|575
1717499700000|2024-06-04 11:15:00|12544|12533|12547|12536|12547|12536|12544|12532|273
1717500000000|2024-06-04 11:20:00|12546|12535|12553|12542|12554|12542|12546|12535|175
1717500300000|2024-06-04 11:25:00|12554|12543|12552|12541|12558|12547|12551|12540|253
1717500600000|2024-06-04 11:30:00|12553|12542|12553|12542|12554|12543|12551|12540|164
1717500900000|2024-06-04 11:35:00|12554|12543|12561|12549|12561|12549|12554|12543|146
1717501200000|2024-06-04 11:40:00|12560|12550|12559|12548|12561|12550|12556|12545|99
1717501500000|2024-06-04 11:45:00|12558|12547|12556|12545|12560|12548|12555|12544|86
1717501800000|2024-06-04 11:50:00|12557|12546|12557|12545|12557|12546|12552|12541|111
1717502100000|2024-06-04 11:55:00|12556|12546|12562|12551|12563|12551|12556|12545|121
1717502400000|2024-06-04 12:00:00|12561|12550|12564|12553|12568|12557|12561|12550|199
1717502700000|2024-06-04 12:05:00|12565|12552|12563|12552|12565|12553|12560|12549|116
1717503000000|2024-06-04 12:10:00|12564|12553|12562|12551|12564|12553|12561|12550|120
1717503300000|2024-06-04 12:15:00|12563|12552|12565|12553|12565|12554|12558|12547|239
1717503600000|2024-06-04 12:20:00|12566|12554|12566|12554|12567|12556|12565|12554|103
1717503900000|2024-06-04 12:25:00|12567|12555|12569|12558|12570|12559|12566|12555|72
1717504200000|2024-06-04 12:30:00|12570|12557|12565|12554|12570|12557|12563|12552|158
1717504500000|2024-06-04 12:35:00|12566|12555|12564|12552|12567|12556|12564|12552|59
1717504800000|2024-06-04 12:40:00|12565|12553|12567|12556|12567|12556|12563|12552|78
1717505100000|2024-06-04 12:45:00|12566|12555|12569|12558|12572|12561|12566|12555|94
1717505400000|2024-06-04 12:50:00|12570|12559|12572|12561|12573|12562|12569|12558|130
1717505700000|2024-06-04 12:55:00|12571|12560|12572|12560|12572|12561|12566|12555|745
1717506000000|2024-06-04 13:00:00|12573|12561|12569|12557|12577|12566|12568|12557|1053
1717506300000|2024-06-04 13:05:00|12568|12556|12565|12554|12571|12559|12563|12552|289
1717506600000|2024-06-04 13:10:00|12566|12555|12563|12552|12567|12556|12563|12552|195
1717506900000|2024-06-04 13:15:00|12562|12551|12561|12550|12562|12551|12558|12547|272
1717507200000|2024-06-04 13:20:00|12560|12549|12565|12554|12565|12554|12560|12549|125
1717507500000|2024-06-04 13:25:00|12566|12555|12564|12553|12569|12558|12564|12553|150
1717507800000|2024-06-04 13:30:00|12565|12554|12550|12539|12565|12554|12549|12538|1171
1717508100000|2024-06-04 13:35:00|12549|12538|12565|12554|12567|12555|12549|12537|514
1717508400000|2024-06-04 13:40:00|12564|12553|12568|12557|12569|12558|12564|12553|257
1717508700000|2024-06-04 13:45:00|12567|12556|12567|12556|12569|12558|12566|12555|176
1717509000000|2024-06-04 13:50:00|12566|12555|12567|12556|12569|12557|12564|12552|400
1717509300000|2024-06-04 13:55:00|12566|12555|12564|12551|12568|12557|12560|12549|370
1717509600000|2024-06-04 14:00:00|12568|12554|12571|12559|12579|12568|12568|12554|1368
1717509900000|2024-06-04 14:05:00|12570|12560|12568|12557|12571|12560|12565|12554|487
1717510200000|2024-06-04 14:10:00|12567|12556|12562|12551|12570|12559|12560|12548|351
1717510500000|2024-06-04 14:15:00|12561|12550|12566|12555|12567|12556|12559|12548|433
1717510800000|2024-06-04 14:20:00|12565|12554|12563|12552|12568|12557|12558|12547|390
1717511100000|2024-06-04 14:25:00|12562|12551|12561|12550|12563|12552|12559|12547|351
1717511400000|2024-06-04 14:30:00|12562|12551|12564|12553|12568|12557|12562|12550|229
1717511700000|2024-06-04 14:35:00|12563|12552|12562|12551|12564|12553|12559|12548|215
1717512000000|2024-06-04 14:40:00|12563|12552|12560|12549|12564|12552|12560|12549|195
1717512300000|2024-06-04 14:45:00|12561|12550|12556|12545|12562|12551|12552|12541|300
1717512600000|2024-06-04 14:50:00|12555|12544|12555|12544|12557|12546|12553|12542|385
1717512900000|2024-06-04 14:55:00|12554|12543|12552|12541|12556|12545|12551|12540|253
1717513200000|2024-06-04 15:00:00|12553|12542|12557|12546|12557|12546|12552|12540|161
1717513500000|2024-06-04 15:05:00|12558|12545|12550|12539|12558|12547|12547|12536|332
1717513800000|2024-06-04 15:10:00|12551|12540|12549|12538|12552|12541|12549|12538|211
1717514100000|2024-06-04 15:15:00|12550|12539|12548|12537|12553|12542|12548|12537|302
1717514400000|2024-06-04 15:20:00|12549|12538|12548|12537|12553|12542|12548|12537|280
1717514700000|2024-06-04 15:25:00|12547|12536|12545|12534|12548|12537|12544|12533|690
1717515000000|2024-06-04 15:30:00|12544|12533|12545|12534|12547|12536|12544|12533|211
1717515300000|2024-06-04 15:35:00|12546|12535|12544|12533|12547|12536|12544|12533|184
1717515600000|2024-06-04 15:40:00|12545|12532|12542|12531|12545|12533|12542|12531|141
1717515900000|2024-06-04 15:45:00|12543|12532|12544|12533|12544|12533|12543|12532|87
1717516200000|2024-06-04 15:50:00|12545|12534|12548|12537|12548|12537|12544|12533|233
1717516500000|2024-06-04 15:55:00|12549|12536|12547|12536|12550|12539|12547|12535|144
1717516800000|2024-06-04 16:00:00|12546|12535|12546|12534|12548|12537|12545|12534|173
1717517100000|2024-06-04 16:05:00|12545|12535|12541|12530|12545|12535|12540|12529|285
1717517400000|2024-06-04 16:10:00|12540|12529|12542|12531|12543|12532|12540|12529|124
1717517700000|2024-06-04 16:15:00|12543|12530|12543|12532|12544|12533|12542|12530|109
1717518000000|2024-06-04 16:20:00|12544|12533|12544|12533|12544|12533|12543|12532|75
1717518300000|2024-06-04 16:25:00|12545|12534|12546|12535|12546|12535|12543|12532|152
1717518600000|2024-06-04 16:30:00|12545|12534|12547|12536|12547|12536|12545|12534|68
1717518900000|2024-06-04 16:35:00|12548|12537|12547|12536|12548|12537|12545|12534|100
1717519200000|2024-06-04 16:40:00|12548|12537|12554|12543|12554|12543|12547|12536|194
1717519500000|2024-06-04 16:45:00|12555|12542|12559|12548|12559|12548|12554|12542|293
1717519800000|2024-06-04 16:50:00|12558|12547|12554|12543|12559|12548|12552|12541|210
1717520100000|2024-06-04 16:55:00|12555|12544|12557|12546|12557|12546|12554|12543|77
1717520400000|2024-06-04 17:00:00|12556|12545|12555|12544|12556|12545|12554|12542|118
1717520700000|2024-06-04 17:05:00|12556|12545|12551|12540|12556|12545|12550|12539|195
1717521000000|2024-06-04 17:10:00|12552|12541|12555|12544|12556|12545|12551|12540|100
1717521300000|2024-06-04 17:15:00|12556|12545|12558|12547|12558|12547|12556|12544|72
1717521600000|2024-06-04 17:20:00|12557|12546|12559|12548|12559|12548|12557|12546|88
1717521900000|2024-06-04 17:25:00|12558|12547|12560|12549|12560|12549|12557|12546|123
1717522200000|2024-06-04 17:30:00|12561|12550|12558|12547|12561|12550|12558|12547|248
1717522500000|2024-06-04 17:35:00|12557|12546|12561|12550|12561|12550|12557|12546|68
1717522800000|2024-06-04 17:40:00|12562|12551|12561|12550|12563|12552|12561|12550|90
1717523100000|2024-06-04 17:45:00|12562|12551|12565|12554|12565|12554|12562|12551|77
1717523400000|2024-06-04 17:50:00|12566|12555|12564|12553|12566|12555|12563|12552|77
1717523700000|2024-06-04 17:55:00|12565|12554|12565|12554|12565|12554|12563|12552|94
1717524000000|2024-06-04 18:00:00|12564|12553|12566|12555|12566|12555|12564|12553|30
1717524300000|2024-06-04 18:05:00|12565|12554|12568|12557|12568|12557|12565|12554|105
1717524600000|2024-06-04 18:10:00|12567|12556|12570|12558|12570|12559|12567|12556|119
1717524900000|2024-06-04 18:15:00|12571|12559|12570|12559|12573|12562|12570|12558|114
1717525200000|2024-06-04 18:20:00|12571|12560|12571|12560|12574|12563|12571|12560|129
1717525500000|2024-06-04 18:25:00|12572|12561|12573|12562|12573|12562|12569|12558|76
1717525800000|2024-06-04 18:30:00|12572|12561|12572|12561|12573|12562|12571|12560|68
1717526100000|2024-06-04 18:35:00|12573|12562|12573|12562|12573|12562|12571|12560|81
1717526400000|2024-06-04 18:40:00|12572|12561|12575|12563|12575|12564|12571|12560|81
1717526700000|2024-06-04 18:45:00|12576|12564|12577|12566|12578|12567|12576|12563|173
1717527000000|2024-06-04 18:50:00|12576|12565|12577|12565|12578|12566|12576|12565|55
1717527300000|2024-06-04 18:55:00|12576|12566|12577|12566|12577|12566|12570|12559|664
1717527600000|2024-06-04 19:00:00|12578|12565|12568|12556|12578|12566|12567|12556|254
1717527900000|2024-06-04 19:05:00|12567|12555|12569|12558|12569|12558|12565|12554|65
1717528200000|2024-06-04 19:10:00|12568|12557|12569|12558|12570|12559|12568|12557|32
1717528500000|2024-06-04 19:15:00|12570|12559|12570|12559|12571|12560|12570|12559|27
1717528800000|2024-06-04 19:20:00|12569|12558|12571|12560|12571|12560|12569|12558|84
1717529100000|2024-06-04 19:25:00|12570|12559|12572|12561|12572|12561|12569|12558|99
1717529400000|2024-06-04 19:30:00|12571|12560|12573|12562|12573|12562|12570|12559|71
1717529700000|2024-06-04 19:35:00|12572|12561|12573|12562|12573|12562|12571|12560|65
1717530000000|2024-06-04 19:40:00|12574|12563|12575|12565|12576|12565|12574|12563|72
1717530300000|2024-06-04 19:45:00|12574.5|12564.5|12572.5|12562.5|12575.5|12565.5|12572.5|12562.5|88
1717530600000|2024-06-04 19:50:00|12573|12563|12572.5|12562.5|12575.5|12565.5|12572.5|12562.5|118
1717530900000|2024-06-04 19:55:00|12573|12563|12579.5|12569.5|12579.5|12569.5|12573|12563|388
1717531200000|2024-06-04 20:00:00|12579|12569|12575.5|12565.5|12581|12571|12575.5|12565.5|569
1717531500000|2024-06-04 20:05:00|12575|12565|12574.5|12564.5|12575.5|12565.5|12574.5|12564.5|9
1717531800000|2024-06-04 20:10:00|12575|12565|12575.5|12565.5|12575.5|12565.5|12574.5|12564.5|21
1717532100000|2024-06-04 20:15:00|12575|12565|12575.5|12565.5|12576|12566|12575|12565|12
1717532400000|2024-06-04 20:20:00|||||||||1
1717532700000|2024-06-04 20:25:00|||||||||4
1717533000000|2024-06-04 20:30:00|12575|12565|12574.5|12564.5|12575|12565|12574.5|12564.5|9
1717533300000|2024-06-04 20:35:00|12575|12565|12576|12566|12576|12566|12575|12565|49
1717533600000|2024-06-04 20:40:00|12575.5|12565.5|12577|12567|12577.5|12567.5|12575.5|12565.5|38
1717533900000|2024-06-04 20:45:00|12576.5|12566.5|12577|12567|12577.5|12567.5|12576.5|12566.5|7
1717534200000|2024-06-04 20:50:00|12576.5|12566.5|12576.5|12566.5|12577.5|12567.5|12576.5|12566.5|7
1717534500000|2024-06-04 20:55:00|12576|12566|12576|12566|12577.5|12567.5|12576|12566|23
1717534800000|2024-06-04 21:00:00|12575.5|12565.5|12574.5|12564.5|12576|12566|12574|12564|1
1717535400000|2024-06-04 21:10:00|12574|12564|12574|12564|12574|12564|12573.5|12563.5|8
1717535700000|2024-06-04 21:15:00|12581.4|12557.4|12581.1|12557.1|12581.5|12557.5|12580.8|12556.8|0
1717536000000|2024-06-04 21:20:00|12580.8|12556.8|12580.4|12556.4|12581.1|12557.1|12580.4|12556.4|0
1717536300000|2024-06-04 21:25:00|12580.5|12556.5|12580.7|12556.7|12581|12557|12580.4|12556.4|0
1717536600000|2024-06-04 21:30:00|12581|12557|12580.3|12556.3|12581|12557|12580.3|12556.3|0
1717536900000|2024-06-04 21:35:00|12580.4|12556.4|12581|12557|12581.1|12557.1|12580.3|12556.3|0
1717537200000|2024-06-04 21:40:00|12581.1|12557.1|12582|12558|12582.4|12558.4|12580.7|12556.7|0
1717537500000|2024-06-04 21:45:00|12581.8|12557.8|12581.5|12557.5|12581.9|12557.9|12581.4|12557.4|0
1717537800000|2024-06-04 21:50:00|12581.6|12557.6|12581.9|12557.9|12582.2|12558.2|12581.5|12557.5|0
1717538100000|2024-06-04 21:55:00|12582|12558|12582.2|12558.2|12582.3|12558.3|12582|12558|0
1717538400000|2024-06-04 22:00:00|12583.2|12559.2|12582.7|12558.7|12585.6|12561.6|12582.5|12558.5|0
1717538700000|2024-06-04 22:05:00|12583|12559|12580.3|12556.3|12583.5|12559.5|12579.2|12555.2|0
1717539000000|2024-06-04 22:10:00|12580.7|12556.7|12581.1|12557.1|12581.9|12557.9|12580.7|12556.7|0
1717539300000|2024-06-04 22:15:00|12581.5|12557.5|12581.5|12557.5|12582.3|12558.3|12581.1|12557.1|0
1717539600000|2024-06-04 22:20:00|12581.9|12557.9|12583.1|12559.1|12583.1|12559.1|12581.9|12557.9|0
1717539900000|2024-06-04 22:25:00|12582.7|12558.7|12583.1|12559.1|12583.1|12559.1|12582.3|12558.3|0
1717540200000|2024-06-04 22:30:00|12582.7|12558.7|12583.5|12559.5|12583.5|12559.5|12582.7|12558.7|0
1717540500000|2024-06-04 22:35:00|12583.6|12559.6|12585.4|12561.4|12585.4|12561.4|12583.5|12559.5|0
1717540800000|2024-06-04 22:40:00|12585.1|12561.1|12585.6|12561.6|12586|12562|12585|12561|0
1717541100000|2024-06-04 22:45:00|12585.9|12561.9|12587.9|12563.9|12588.3|12564.3|12585.9|12561.9|0
1717541400000|2024-06-04 22:50:00|12587.6|12563.6|12588.3|12564.3|12588.7|12564.7|12587.5|12563.5|0
1717541700000|2024-06-04 22:55:00|12588.7|12564.7|12589.5|12565.5|12589.5|12565.5|12588.7|12564.7|0
1717542000000|2024-06-04 23:00:00|12589.8|12565.8|12592.2|12568.2|12592.2|12568.2|12589.5|12565.5|0
1717542300000|2024-06-04 23:05:00|12592.3|12568.3|12595.1|12571.1|12595.8|12571.8|12591.9|12567.9|0
1717542600000|2024-06-04 23:10:00|12594.8|12570.8|12597|12573|12598.2|12574.2|12594.7|12570.7|0
1717542900000|2024-06-04 23:15:00|12597.4|12573.4|12595.9|12571.9|12597.4|12573.4|12595.1|12571.1|0
1717543200000|2024-06-04 23:20:00|12595.5|12571.5|12593.1|12569.1|12595.5|12571.5|12593.1|12569.1|0
1717543500000|2024-06-04 23:25:00|12592.8|12568.8|12593.5|12569.5|12593.9|12569.9|12592.3|12568.3|0
1717543800000|2024-06-04 23:30:00|12593.7|12569.7|12596.6|12572.6|12596.6|12572.6|12593.5|12569.5|0
1717544100000|2024-06-04 23:35:00|12597|12573|12594.7|12570.7|12597|12573|12594.3|12570.3|0
1717544400000|2024-06-04 23:40:00|12594.8|12570.8|12593.3|12569.3|12594.9|12570.9|12593.3|12569.3|0
1717544700000|2024-06-04 23:45:00|12593.6|12569.6|12595.3|12571.3|12595.3|12571.3|12593.3|12569.3|0
1717545000000|2024-06-04 23:50:00|12595.1|12571.1|12595.6|12571.6|12596|12572|12594.1|12570.1|0
1717545300000|2024-06-04 23:55:00|12596|12572|12596.8|12572.8|12597|12573|12596|12572|0
1717545600000|2024-06-05 00:00:00|12597.2|12573.2|12596|12572|12597.2|12573.2|12595.3|12571.3|0
1717545900000|2024-06-05 00:05:00|12596.4|12572.4|12595.6|12571.6|12596.4|12572.4|12594.5|12570.5|0
1717546200000|2024-06-05 00:10:00|12596|12572|12597.2|12573.2|12597.2|12573.2|12595.3|12571.3|0
1717546500000|2024-06-05 00:15:00|12596.9|12572.9|12596.5|12572.5|12597.2|12573.2|12594.8|12570.8|0
1717546800000|2024-06-05 00:20:00|12596.9|12572.9|12596.6|12572.6|12597.3|12573.3|12595.2|12571.2|0
1717547100000|2024-06-05 00:25:00|12596.9|12572.9|12597.1|12573.1|12597.5|12573.5|12596.1|12572.1|0
1717547400000|2024-06-05 00:30:00|12596.8|12572.8|12597.3|12573.3|12597.5|12573.5|12596.6|12572.6|0
1717547700000|2024-06-05 00:35:00|12597.5|12573.5|12597.1|12573.1|12597.8|12573.8|12596.8|12572.8|0
1717548000000|2024-06-05 00:40:00|12597.5|12573.5|12596.1|12572.1|12597.5|12573.5|12596.1|12572.1|0
1717548300000|2024-06-05 00:45:00|12596.2|12572.2|12596.9|12572.9|12596.9|12572.9|12595.9|12571.9|0
1717548600000|2024-06-05 00:50:00|12596.6|12572.6|12593.4|12569.4|12596.6|12572.6|12593|12569|0
1717548900000|2024-06-05 00:55:00|12593.5|12569.5|12592.9|12568.9|12594.5|12570.5|12592.9|12568.9|0
1717549200000|2024-06-05 01:00:00|12593.3|12569.3|12572.5|12562.5|12593.3|12572.5|12562.5|12552.5|1949
1717549500000|2024-06-05 01:05:00|12571.5|12561.5|12574.5|12564.5|12575.5|12565.5|12563.5|12553.5|1213
1717549800000|2024-06-05 01:10:00|12574|12564|12564.5|12554.5|12574.5|12564.5|12563.5|12553.5|650
1717550100000|2024-06-05 01:15:00|12564|12554|12579.5|12569.5|12583.5|12573.5|12559.5|12549.5|1827
1717550400000|2024-06-05 01:20:00|12579|12569|12572.5|12562.5|12581|12571|12571.5|12561.5|1236
1717550700000|2024-06-05 01:25:00|12573.5|12563.5|12563.5|12553.5|12574.5|12564.5|12559.5|12549.5|1268
1717551000000|2024-06-05 01:30:00|12560.5|12550.5|12567.5|12557.5|12578.5|12568.5|12554.5|12544.5|8712
1717551300000|2024-06-05 01:35:00|12565.5|12555.5|12588.5|12578.5|12588.5|12578.5|12547.5|12537.5|4316
1717551600000|2024-06-05 01:40:00|12588|12578|12604.5|12594.5|12607.5|12597.5|12583.5|12573.5|3589
1717551900000|2024-06-05 01:45:00|12607|12597|12611|12601|12619|12609|12600|12590|5999
1717552200000|2024-06-05 01:50:00|12612|12602|12592|12582|12620|12610|12592|12582|2780
1717552500000|2024-06-05 01:55:00|12591|12581|12616|12606|12617|12607|12584|12574|2885
1717552800000|2024-06-05 02:00:00|12617|12607|12617|12607|12622|12612|12607|12597|2916
1717553100000|2024-06-05 02:05:00|12616|12606|12607|12597|12618|12608|12596|12586|2056
1717553400000|2024-06-05 02:10:00|12608|12598|12605|12595|12623|12613|12604|12594|1793
1717553700000|2024-06-05 02:15:00|12604|12594|12600|12590|12607|12597|12589|12579|2267
1717554000000|2024-06-05 02:20:00|12601|12591|12590|12580|12602|12592|12590|12580|1162
1717554300000|2024-06-05 02:25:00|12589|12579|12583|12573|12593|12583|12579|12569|2339
1717554600000|2024-06-05 02:30:00|12582|12572|12598|12588|12603|12593|12581|12571|1773
1717554900000|2024-06-05 02:35:00|12597|12587|12596|12586|12601|12591|12590|12580|1142
1717555200000|2024-06-05 02:40:00|12597|12587|12600|12590|12605|12595|12591|12581|1112
1717555500000|2024-06-05 02:45:00|12601|12591|12597|12587|12603|12593|12594|12584|1156
1717555800000|2024-06-05 02:50:00|12596|12586|12588|12578|12603|12593|12582|12572|1379
1717556100000|2024-06-05 02:55:00|12589|12579|12588|12578|12592|12582|12582|12572|1362
1717556400000|2024-06-05 03:00:00|12587|12577|12575|12565|12590|12580|12574|12564|3305
1717556700000|2024-06-05 03:05:00|12574|12564|12575|12565|12579|12569|12570|12560|1807
1717557000000|2024-06-05 03:10:00|12574|12564|12570|12560|12577|12567|12569|12559|1288
1717557300000|2024-06-05 03:15:00|12569|12559|12557|12547|12572|12562|12554|12544|2958
1717557600000|2024-06-05 03:20:00|12556|12546|12545|12535|12556|12546|12545|12535|3495
1717557900000|2024-06-05 03:25:00|12544|12534|12541|12531|12544|12534|12535|12525|3606
1717558200000|2024-06-05 03:30:00|12540|12530|12538|12528|12540|12530|12534|12524|656
1717558500000|2024-06-05 03:35:00|12537|12527|12529|12519|12538|12528|12528|12518|856
1717558800000|2024-06-05 03:40:00|12530|12520|12527|12517|12530|12520|12524|12514|910
1717559100000|2024-06-05 03:45:00|12528|12518|12525|12515|12528|12518|12525|12515|792
1717559400000|2024-06-05 03:50:00|12524|12514|12529|12519|12531|12521|12524|12514|703
1717559700000|2024-06-05 03:55:00|12530|12520|12528|12518|12530|12520|12527|12517|353
1717560000000|2024-06-05 04:00:00|12529|12519|12527|12517|12529|12519|12526|12516|217
1717560300000|2024-06-05 04:05:00|12526|12516|12527|12517|12527|12517|12525|12515|262
1717560600000|2024-06-05 04:10:00|12526|12516|12529|12519|12530|12520|12526|12516|205
1717560900000|2024-06-05 04:15:00|12530|12520|12530|12520|12530|12520|12529|12519|141
1717561200000|2024-06-05 04:20:00|12529|12519|12533|12523|12533|12523|12529|12519|173
1717561500000|2024-06-05 04:25:00|12532|12522|12534|12524|12534|12524|12532|12522|153
1717561800000|2024-06-05 04:30:00|12535|12525|12538|12528|12539|12529|12534|12524|240
1717562100000|2024-06-05 04:35:00|12539|12529|12541|12531|12541|12531|12537|12527|371
1717562400000|2024-06-05 04:40:00|12540|12530|12542|12532|12545|12535|12540|12530|325
1717562700000|2024-06-05 04:45:00|12541|12531|12538|12528|12541|12531|12535|12525|365
1717563000000|2024-06-05 04:50:00|12537|12527|12539|12529|12539|12529|12535|12525|186
1717563300000|2024-06-05 04:55:00|12538|12528|12535|12525|12539|12529|12533|12523|474
1717563600000|2024-06-05 05:00:00|12536|12526|12550|12540|12557|12547|12535|12525|2481
1717563900000|2024-06-05 05:05:00|12549|12539|12554|12544|12558|12548|12548|12538|2007
1717564200000|2024-06-05 05:10:00|12553|12543|12545|12535|12554|12544|12543|12533|1329
1717564500000|2024-06-05 05:15:00|12544|12534|12544|12534|12547|12537|12533|12523|1964
1717564800000|2024-06-05 05:20:00|12543|12533|12542|12532|12545|12535|12537|12527|1348
1717565100000|2024-06-05 05:25:00|12543|12533|12544|12534|12546|12536|12540|12530|1240
1717565400000|2024-06-05 05:30:00|12543|12533|12541|12531|12548|12538|12538|12528|1847
1717565700000|2024-06-05 05:35:00|12542|12532|12534|12524|12542|12532|12529|12519|2202
1717566000000|2024-06-05 05:40:00|12535|12525|12527|12517|12536|12526|12524|12514|1754
1717566300000|2024-06-05 05:45:00|12528|12518|12528|12518|12529|12519|12519|12509|1727
1717566600000|2024-06-05 05:50:00|12527|12517|12522|12512|12529|12519|12514|12504|2310
1717566900000|2024-06-05 05:55:00|12523|12513|12535|12525|12537|12527|12521|12511|1787
1717567200000|2024-06-05 06:00:00|12536|12526|12544|12534|12547|12537|12532|12522|1605
1717567500000|2024-06-05 06:05:00|12543|12533|12546|12536|12549|12539|12541|12531|1100
1717567800000|2024-06-05 06:10:00|12545|12535|12543|12533|12546|12536|12541|12531|1136
1717568100000|2024-06-05 06:15:00|12544|12534|12539|12529|12545|12535|12537|12527|1333
1717568400000|2024-06-05 06:20:00|12540|12530|12536|12526|12540|12530|12531|12521|1638
1717568700000|2024-06-05 06:25:00|12537|12527|12531|12521|12537|12527|12529|12519|1442
1717569000000|2024-06-05 06:30:00|12530|12520|12531|12521|12541|12531|12525|12515|2734
1717569300000|2024-06-05 06:35:00|12533|12523|12535|12525|12542|12532|12532|12522|1671
1717569600000|2024-06-05 06:40:00|12534|12524|12530|12520|12537|12527|12526|12516|2793
1717569900000|2024-06-05 06:45:00|12529|12519|12531|12521|12532|12522|12522|12512|4059
1717570200000|2024-06-05 06:50:00|12532|12522|12526|12516|12532|12522|12523|12513|3327
1717570500000|2024-06-05 06:55:00|12525|12515|12527|12517|12534|12524|12525|12515|4126
1717570800000|2024-06-05 07:00:00|12526|12516|12525|12515|12529|12519|12523|12513|1983
1717571100000|2024-06-05 07:05:00|12524|12514|12525|12515|12527|12517|12524|12514|628
1717571400000|2024-06-05 07:10:00|12524|12514|12518|12508|12525|12515|12517|12507|1456
1717571700000|2024-06-05 07:15:00|12517|12507|12522|12512|12523|12513|12517|12507|492
1717572000000|2024-06-05 07:20:00|12521|12511|12524|12514|12524|12514|12520|12510|303
1717572300000|2024-06-05 07:25:00|12525|12515|12527|12517|12527|12517|12522|12512|372
1717572600000|2024-06-05 07:30:00|12528|12518|12530|12520|12530|12520|12527|12517|329
1717572900000|2024-06-05 07:35:00|12532|12522|12529|12519|12532|12522|12529|12519|722
1717573200000|2024-06-05 07:40:00|12530|12520|12528|12518|12530|12520|12526|12516|554
1717573500000|2024-06-05 07:45:00|12527|12517|12524|12514|12528|12518|12522|12512|699
1717573800000|2024-06-05 07:50:00|12525|12515|12529|12519|12529|12519|12525|12515|724
1717574100000|2024-06-05 07:55:00|12530|12520|12528|12518|12530|12520|12528|12518|305
1717574400000|2024-06-05 08:00:00|12529|12519|12531|12520|12532|12520|12529|12519|624
1717574700000|2024-06-05 08:05:00|12532|12521|12538|12527|12538|12527|12531|12520|889
1717575000000|2024-06-05 08:10:00|12537|12526|12537|12526|12539|12528|12536|12525|1087
1717575300000|2024-06-05 08:15:00|12536|12525|12532|12521|12537|12526|12529|12518|1086
1717575600000|2024-06-05 08:20:00|12533|12522|12530|12519|12533|12522|12526|12514|735
1717575900000|2024-06-05 08:25:00|12531|12520|12526|12514|12531|12520|12525|12514|955
1717576200000|2024-06-05 08:30:00|12534.1|12510.1|12538.1|12514.1|12538.6|12514.6|12533.4|12509.4|1
1717576500000|2024-06-05 08:35:00|12537.9|12513.9|12539.9|12515.9|12539.9|12515.9|12537.6|12513.6|45
1717576800000|2024-06-05 08:40:00|12540|12516|12540.2|12516.2|12540.6|12516.6|12539|12515|0
1717577100000|2024-06-05 08:45:00|12540.4|12516.4|12539.5|12515.5|12540.9|12516.9|12539.3|12515.3|0
1717577400000|2024-06-05 08:50:00|12539.3|12515.3|12540.7|12516.7|12541.4|12517.4|12539.3|12515.3|0
1717577700000|2024-06-05 08:55:00|12540.4|12516.4|12538.5|12514.5|12540.7|12516.7|12538.3|12514.3|0
1717578000000|2024-06-05 09:00:00|12538.8|12514.8|12530|12518|12538.8|12525|12526|12514|658
1717578300000|2024-06-05 09:05:00|12531|12519|12524|12513|12531|12519|12522|12511|335
1717578600000|2024-06-05 09:10:00|12522|12512|12521|12509|12522|12512|12519|12508|315
1717578900000|2024-06-05 09:15:00|12522|12510|12518|12506|12525|12513|12517|12505|899
1717579200000|2024-06-05 09:20:00|12517|12505|12525|12514|12525|12514|12517|12505|340
1717579500000|2024-06-05 09:25:00|12526|12515|12534|12523|12534|12523|12525|12515|495
1717579800000|2024-06-05 09:30:00|12533|12522|12535|12524|12536|12525|12533|12522|128
1717580100000|2024-06-05 09:35:00|12536|12523|12537|12526|12537|12526|12535|12523|50
1717580400000|2024-06-05 09:40:00|12536|12525|12538|12527|12538|12527|12536|12525|105
1717580700000|2024-06-05 09:45:00|12537|12526|12540|12529|12540|12529|12537|12526|181
1717581000000|2024-06-05 09:50:00|12541|12530|12539|12528|12541|12530|12539|12528|129
1717581300000|2024-06-05 09:55:00|12538|12527|12536|12525|12538|12527|12536|12525|52
1717581600000|2024-06-05 10:00:00|12535|12524|12535|12524|12536|12525|12534|12522|75
1717581900000|2024-06-05 10:05:00|12534|12523|12531|12520|12534|12524|12531|12520|52
1717582200000|2024-06-05 10:10:00|12532|12519|12532|12521|12533|12522|12531|12519|69
1717582500000|2024-06-05 10:15:00|12531|12520|12531|12520|12533|12522|12531|12519|91
1717582800000|2024-06-05 10:20:00|12532|12519|12530|12519|12532|12519|12529|12518|41
1717583100000|2024-06-05 10:25:00|12531|12520|12533|12521|12533|12522|12530|12519|183
1717583400000|2024-06-05 10:30:00|12532|12520|12534|12523|12534|12523|12532|12520|22
1717583700000|2024-06-05 10:35:00|12533|12522|12534|12523|12535|12524|12532|12521|5
1717584000000|2024-06-05 10:40:00|12533|12522|12534|12523|12535|12524|12533|12522|8
1717584300000|2024-06-05 10:45:00|12535|12522|12535|12524|12535|12524|12534|12522|26
1717584600000|2024-06-05 10:50:00|12534|12523|12534|12522|12535|12524|12533|12522|7
1717584900000|2024-06-05 10:55:00|12533|12523|12533|12521|12534|12523|12532|12521|5
1717585200000|2024-06-05 11:00:00|12532|12522|12531|12520|12533|12522|12531|12520|7
1717585500000|2024-06-05 11:05:00|12532|12521|12531|12520|12532|12521|12531|12520|14
1717585800000|2024-06-05 11:10:00|12530|12519|12529|12518|12530|12519|12528|12517|25
1717586100000|2024-06-05 11:15:00|12528|12517|12528|12517|12529|12518|12527|12516|31
1717586400000|2024-06-05 11:20:00|12527|12516|12527|12516|12528|12517|12527|12516|23
1717586700000|2024-06-05 11:25:00|12528|12517|12529|12517|12530|12518|12527|12516|47
1717587000000|2024-06-05 11:30:00|12528|12518|12529|12518|12530|12519|12528|12517|18
1717587300000|2024-06-05 11:35:00|12528|12517|12528|12517|12529|12518|12528|12517|0
1717587600000|2024-06-05 11:40:00|12527|12516|12527|12515|12530|12518|12526|12515|16
1717587900000|2024-06-05 11:45:00|12526|12516|12531|12520|12531|12520|12526|12516|27
1717588200000|2024-06-05 11:50:00|12530|12519|12532|12521|12533|12522|12530|12519|32
1717588500000|2024-06-05 11:55:00|12533|12522|12535|12524|12536|12525|12532|12521|104
1717588800000|2024-06-05 12:00:00|12536|12525|12537|12525|12537|12526|12534|12523|59
1717589100000|2024-06-05 12:05:00|12536|12526|12537|12525|12538|12526|12536|12525|28
1717589400000|2024-06-05 12:10:00|12536|12526|12537|12525|12538|12527|12536|12525|66
1717589700000|2024-06-05 12:15:00|12539|12526|12529|12517|12539|12528|12528|12517|159
1717590000000|2024-06-05 12:20:00|12528|12518|12530|12518|12532|12520|12528|12516|49
1717590300000|2024-06-05 12:25:00|12529|12519|12529|12518|12532|12520|12529|12518|14
1717590600000|2024-06-05 12:30:00|12530|12519|12531|12520|12531|12520|12528|12517|22
1717590900000|2024-06-05 12:35:00|12532|12521|12532|12521|12532|12521|12530|12519|20
1717591200000|2024-06-05 12:40:00|12531|12520|12537|12526|12537|12526|12531|12520|42
1717591500000|2024-06-05 12:45:00|12536|12525|12537|12525|12538|12527|12535|12524|62
1717591800000|2024-06-05 12:50:00|12538|12526|12538|12527|12538|12527|12537|12526|41
1717592100000|2024-06-05 12:55:00|12539|12528|12540|12529|12541|12529|12538|12527|50
1717592400000|2024-06-05 13:00:00|12541|12530|12542|12531|12543|12532|12541|12529|193
1717592700000|2024-06-05 13:05:00|12541|12530|12540|12529|12542|12531|12539|12528|173
1717593000000|2024-06-05 13:10:00|12541|12530|12540|12529|12541|12530|12539|12528|143
1717593300000|2024-06-05 13:15:00|12541|12530|12540|12529|12541|12530|12540|12528|54
1717593600000|2024-06-05 13:20:00|12539|12528|12540|12529|12541|12530|12539|12528|95
1717593900000|2024-06-05 13:25:00|12539|12528|12537|12526|12539|12528|12535|12524|116
1717594200000|2024-06-05 13:30:00|12536|12525|12538|12526|12548|12537|12536|12525|934
1717594500000|2024-06-05 13:35:00|12537|12527|12533|12522|12538|12527|12530|12519|239
1717594800000|2024-06-05 13:40:00|12534|12521|12534|12523|12536|12525|12533|12521|159
1717595100000|2024-06-05 13:45:00|12535|12524|12532|12521|12535|12524|12528|12517|416
1717595400000|2024-06-05 13:50:00|12531|12520|12531|12520|12532|12520|12527|12516|364
1717595700000|2024-06-05 13:55:00|12530|12519|12535|12523|12535|12524|12527|12516|251
1717596000000|2024-06-05 14:00:00|12536|12521|12520|12509|12536|12521|12517|12506|820
1717596300000|2024-06-05 14:05:00|12521|12510|12521|12510|12522|12510|12515|12504|311
1717596600000|2024-06-05 14:10:00|12522|12509|12518|12507|12522|12511|12517|12506|170
1717596900000|2024-06-05 14:15:00|12517|12506|12526|12515|12526|12515|12517|12506|271
1717597200000|2024-06-05 14:20:00|12525|12514|12531|12519|12532|12521|12524|12513|164
1717597500000|2024-06-05 14:25:00|12530|12520|12525|12514|12532|12521|12524|12513|183
1717597800000|2024-06-05 14:30:00|12524|12513|12526|12515|12529|12518|12520|12509|534
1717598100000|2024-06-05 14:35:00|12527|12516|12532|12521|12532|12521|12526|12515|225
1717598400000|2024-06-05 14:40:00|12533|12522|12531|12520|12534|12523|12530|12519|286
1717598700000|2024-06-05 14:45:00|12530|12519|12528|12516|12531|12519|12527|12515|245
1717599000000|2024-06-05 14:50:00|12527|12515|12524|12512|12527|12515|12522|12511|121
1717599300000|2024-06-05 14:55:00|12523|12511|12521|12510|12523|12512|12520|12509|138
1717599600000|2024-06-05 15:00:00|12522|12511|12524|12512|12525|12514|12521|12510|140
1717599900000|2024-06-05 15:05:00|12523|12511|12520|12509|12524|12512|12520|12509|149
1717600200000|2024-06-05 15:10:00|12521|12510|12525|12513|12525|12514|12520|12509|373
1717600500000|2024-06-05 15:15:00|12524|12514|12525|12514|12527|12516|12524|12513|272
1717600800000|2024-06-05 15:20:00|12524|12513|12524|12513|12525|12514|12522|12511|206
1717601100000|2024-06-05 15:25:00|12523|12512|12530|12519|12531|12519|12522|12511|195
1717601400000|2024-06-05 15:30:00|12529|12518|12535|12523|12537|12525|12529|12518|177
1717601700000|2024-06-05 15:35:00|12534|12524|12531|12520|12537|12526|12531|12520|111
1717602000000|2024-06-05 15:40:00|12532|12519|12536|12525|12537|12526|12530|12519|88
1717602300000|2024-06-05 15:45:00|12537|12526|12531|12520|12537|12526|12531|12520|215
1717602600000|2024-06-05 15:50:00|12532|12521|12530|12518|12533|12522|12529|12518|413
1717602900000|2024-06-05 15:55:00|12529|12519|12531|12520|12532|12520|12529|12518|41
1717603200000|2024-06-05 16:00:00|12532|12521|12532|12521|12532|12521|12531|12520|54
1717603500000|2024-06-05 16:05:00|12531|12520|12529|12518|12532|12521|12529|12518|49
1717603800000|2024-06-05 16:10:00|12528|12517|12529|12518|12531|12520|12528|12517|84
1717604100000|2024-06-05 16:15:00|12530|12519|12531|12520|12532|12520|12528|12517|41
1717604400000|2024-06-05 16:20:00|12530|12519|12534|12523|12534|12523|12530|12519|52
1717604700000|2024-06-05 16:25:00|12533|12522|12532|12520|12534|12523|12531|12520|28
1717605000000|2024-06-05 16:30:00|12531|12521|12533|12521|12533|12522|12531|12520|22
1717605300000|2024-06-05 16:35:00|12532|12522|12535|12524|12535|12524|12532|12521|32
1717605600000|2024-06-05 16:40:00|12534|12523|12535|12523|12535|12524|12532|12521|61
1717605900000|2024-06-05 16:45:00|12534|12522|12533|12521|12535|12522|12532|12521|88
1717606200000|2024-06-05 16:50:00|12532|12522|12531|12520|12533|12522|12531|12520|17
1717606500000|2024-06-05 16:55:00|12530|12518|12529|12518|12530|12519|12528|12517|103
1717606800000|2024-06-05 17:00:00|12528|12517|12530|12519|12531|12519|12528|12517|101
1717607100000|2024-06-05 17:05:00|12529|12518|12530|12519|12531|12520|12529|12518|33
1717607400000|2024-06-05 17:10:00|12529|12518|12530|12518|12530|12519|12528|12517|49
1717607700000|2024-06-05 17:15:00|12531|12519|12530|12518|12531|12520|12529|12518|17
1717608000000|2024-06-05 17:20:00|12529|12519|12527|12516|12530|12519|12526|12515|55
1717608300000|2024-06-05 17:25:00|12526|12515|12528|12516|12528|12517|12526|12514|64
1717608600000|2024-06-05 17:30:00|12527|12517|12528|12516|12528|12517|12527|12516|23
1717608900000|2024-06-05 17:35:00|12527|12517|12529|12518|12529|12518|12527|12516|65
1717609200000|2024-06-05 17:40:00|12530|12519|12529|12518|12530|12519|12528|12516|59
1717609500000|2024-06-05 17:45:00|12528|12517|12530|12519|12530|12519|12528|12517|10
1717609800000|2024-06-05 17:50:00|12531|12520|12531|12519|12531|12520|12530|12519|14
1717610100000|2024-06-05 17:55:00|12530|12520|12533|12521|12533|12521|12530|12520|22
1717610400000|2024-06-05 18:00:00|12532|12522|12534|12523|12534|12523|12531|12520|27
1717610700000|2024-06-05 18:05:00|12533|12522|12535|12524|12536|12525|12533|12522|16
1717611000000|2024-06-05 18:10:00|12534|12523|12533|12522|12536|12525|12533|12522|20
1717611300000|2024-06-05 18:15:00|12534|12523|12534|12523|12535|12523|12533|12522|14
1717611600000|2024-06-05 18:20:00|12535|12522|12535|12524|12536|12525|12534|12522|12
1717611900000|2024-06-05 18:25:00|12536|12525|12536|12525|12536|12525|12534|12523|19
1717612200000|2024-06-05 18:30:00|12535|12524|12538|12527|12539|12528|12535|12524|57
1717612500000|2024-06-05 18:35:00|12539|12528|12538|12527|12540|12528|12538|12527|20
1717612800000|2024-06-05 18:40:00|12537|12526|12538|12527|12539|12528|12537|12526|55
1717613100000|2024-06-05 18:45:00|12539|12528|12539|12528|12539|12528|12538|12527|37
1717613400000|2024-06-05 18:50:00|12540|12529|12538|12527|12540|12529|12537|12526|81
1717613700000|2024-06-05 18:55:00|12539|12528|12537|12525|12539|12528|12536|12525|49
1717614000000|2024-06-05 19:00:00|12536|12526|12536|12525|12538|12527|12535|12524|83
1717614300000|2024-06-05 19:05:00|12537|12526|12536|12524|12537|12526|12536|12524|10
1717614600000|2024-06-05 19:10:00|12535|12525|12535|12524|12536|12525|12534|12523|41
1717614900000|2024-06-05 19:15:00|12534|12523|12535|12524|12536|12525|12534|12523|23
1717615200000|2024-06-05 19:20:00|12534|12523|12536|12524|12536|12525|12534|12523|44
1717615500000|2024-06-05 19:25:00|12535|12523|12535|12523|12535|12524|12534|12523|11
1717615800000|2024-06-05 19:30:00|12534|12524|12534|12522|12536|12524|12533|12522|27
1717616100000|2024-06-05 19:35:00|12533|12523|12534|12523|12534|12523|12533|12522|30
1717616400000|2024-06-05 19:40:00|12533|12522|12532.5|12522.5|12534|12523|12532|12521|28
1717616700000|2024-06-05 19:45:00|12533|12523|12534.5|12524.5|12534.5|12524.5|12532.5|12522.5|41
1717617000000|2024-06-05 19:50:00|12535|12525|12536.5|12526.5|12536.5|12526.5|12534.5|12524.5|58
1717617300000|2024-06-05 19:55:00|12536|12526|12536.5|12526.5|12536.5|12526.5|12534.5|12524.5|67
1717617600000|2024-06-05 20:00:00|12536|12526|12533.5|12523.5|12536|12526|12533.5|12523.5|114
1717617900000|2024-06-05 20:05:00|12534|12524|12534.5|12524.5|12534.5|12524.5|12533.5|12523.5|12
1717618200000|2024-06-05 20:10:00|12534|12524|12534.5|12524.5|12534.5|12524.5|12533.5|12523.5|9
1717618500000|2024-06-05 20:15:00|12534|12524|12535|12525|12535.5|12525.5|12534|12524|23
1717618800000|2024-06-05 20:20:00|12535.5|12525.5|12537.5|12527.5|12537.5|12527.5|12534.5|12524.5|58
1717619100000|2024-06-05 20:25:00|12537|12527|12537|12527|12537.5|12527.5|12536.5|12526.5|40
1717619400000|2024-06-05 20:30:00|12536.5|12526.5|12535.5|12525.5|12536.5|12526.5|12535|12525|9
1717619700000|2024-06-05 20:35:00|12535|12525|12535.5|12525.5|12535.5|12525.5|12535|12525|9
1717620000000|2024-06-05 20:40:00|12536|12526|12535|12525|12536|12526|12535|12525|12
1717620300000|2024-06-05 20:45:00|12534.5|12524.5|12536|12526|12536.5|12526.5|12534.5|12524.5|26
1717620600000|2024-06-05 20:50:00|12535.5|12525.5|12536|12526|12536|12526|12535.5|12525.5|4
1717620900000|2024-06-05 20:55:00|12535.5|12525.5|12534.5|12524.5|12537|12527|12534.5|12524.5|45
1717621200000|2024-06-05 21:00:00|12535|12525|12535|12525|12535|12525|12535|12525|1
1717621500000|2024-06-05 21:05:00|||||||||1
1717621800000|2024-06-05 21:10:00|12535.5|12525.5|12539|12529|12540|12530|12535.5|12525.5|28
1717622100000|2024-06-05 21:15:00|12546.9|12522.9|12547.7|12523.7|12548.1|12524.1|12546.8|12522.8|1
1717622400000|2024-06-05 21:20:00|12547.9|12523.9|12547.9|12523.9|12548.2|12524.2|12547.5|12523.5|0
1717622700000|2024-06-05 21:25:00|12547.7|12523.7|12547.9|12523.9|12548.4|12524.4|12547.5|12523.5|0
1717623000000|2024-06-05 21:30:00|12548.4|12524.4|12548.3|12524.3|12548.9|12524.9|12548.1|12524.1|0
1717623300000|2024-06-05 21:35:00|12548.2|12524.2|12548.2|12524.2|12548.2|12524.2|12548.2|12524.2|0
1717623600000|2024-06-05 21:40:00|12548.1|12524.1|12547.7|12523.7|12548.1|12524.1|12547.7|12523.7|0
1717623900000|2024-06-05 21:45:00|12547.9|12523.9|12548.1|12524.1|12548.1|12524.1|12547.8|12523.8|0
1717624200000|2024-06-05 21:50:00|12547.7|12523.7|12549.1|12525.1|12549.1|12525.1|12547.6|12523.6|0
1717624500000|2024-06-05 21:55:00|12549.2|12525.2|12549.4|12525.4|12550.5|12526.5|12548.3|12524.3|0
1717624800000|2024-06-05 22:00:00|12549.3|12525.3|12549.7|12525.7|12551.2|12527.2|12545.9|12521.9|0
1717625100000|2024-06-05 22:05:00|12550.1|12526.1|12550.1|12526.1|12551.2|12527.2|12549.5|12525.5|0
1717625400000|2024-06-05 22:10:00|12549.7|12525.7|12548.9|12524.9|12550.5|12526.5|12548.6|12524.6|0
1717625700000|2024-06-05 22:15:00|12548.6|12524.6|12548.9|12524.9|12549.7|12525.7|12548.6|12524.6|0
1717626000000|2024-06-05 22:20:00|12549.3|12525.3|12548.9|12524.9|12550.1|12526.1|12548.2|12524.2|0
1717626300000|2024-06-05 22:25:00|12548.6|12524.6|12547.8|12523.8|12548.9|12524.9|12547.4|12523.4|0
1717626600000|2024-06-05 22:30:00|12548.1|12524.1|12549.7|12525.7|12549.7|12525.7|12547.8|12523.8|0
1717626900000|2024-06-05 22:35:00|12550.1|12526.1|12551.9|12527.9|12554.3|12530.3|12549.7|12525.7|0
1717627200000|2024-06-05 22:40:00|12552|12528|12552.8|12528.8|12552.8|12528.8|12551.3|12527.3|0
1717627500000|2024-06-05 22:45:00|12552.5|12528.5|12553.8|12529.8|12554.5|12530.5|12552.1|12528.1|0
1717627800000|2024-06-05 22:50:00|12554.1|12530.1|12553.8|12529.8|12554.5|12530.5|12553|12529|0
1717628100000|2024-06-05 22:55:00|12553.6|12529.6|12553.8|12529.8|12554.1|12530.1|12553.4|12529.4|0
1717628400000|2024-06-05 23:00:00|12554.1|12530.1|12556.5|12532.5|12556.8|12532.8|12553.9|12529.9|0
1717628700000|2024-06-05 23:05:00|12556.8|12532.8|12555.3|12531.3|12557.2|12533.2|12554.9|12530.9|0
1717629000000|2024-06-05 23:10:00|12555.6|12531.6|12555.7|12531.7|12556.1|12532.1|12554.5|12530.5|0
1717629300000|2024-06-05 23:15:00|12555.3|12531.3|12555.7|12531.7|12556.1|12532.1|12554.9|12530.9|0
1717629600000|2024-06-05 23:20:00|12555.3|12531.3|12555.3|12531.3|12555.7|12531.7|12555.3|12531.3|0
1717629900000|2024-06-05 23:25:00|12554.9|12530.9|12554.5|12530.5|12554.9|12530.9|12553.4|12529.4|0
1717630200000|2024-06-05 23:30:00|12554.2|12530.2|12553.8|12529.8|12554.9|12530.9|12553.2|12529.2|0
1717630500000|2024-06-05 23:35:00|12554.1|12530.1|12553.8|12529.8|12554.1|12530.1|12553.8|12529.8|0
1717630800000|2024-06-05 23:40:00|12553.4|12529.4|12553.4|12529.4|12553.4|12529.4|12553|12529|0
1717631100000|2024-06-05 23:45:00|12553.7|12529.7|12553.8|12529.8|12554.1|12530.1|12553.7|12529.7|0
1717631400000|2024-06-05 23:50:00|12553.4|12529.4|12554.1|12530.1|12554.5|12530.5|12553|12529|0
1717631700000|2024-06-05 23:55:00|12553.8|12529.8|12553.8|12529.8|12554.1|12530.1|12553.8|12529.8|0
1717632000000|2024-06-06 00:00:00|12553.4|12529.4|12551.8|12527.8|12553.4|12529.4|12551.8|12527.8|0
1717632300000|2024-06-06 00:05:00|12552.2|12528.2|12551.5|12527.5|12553|12529|12551.5|12527.5|0
1717632600000|2024-06-06 00:10:00|12551.8|12527.8|12549.9|12525.9|12552.4|12528.4|12549.7|12525.7|0
1717632900000|2024-06-06 00:15:00|12549.7|12525.7|12547.7|12523.7|12550.3|12526.3|12547.4|12523.4|0
1717633200000|2024-06-06 00:20:00|12547.5|12523.5|12550.3|12526.3|12550.3|12526.3|12547.4|12523.4|0
1717633500000|2024-06-06 00:25:00|12550|12526|12549.4|12525.4|12550.1|12526.1|12549.1|12525.1|0
1717633800000|2024-06-06 00:30:00|12549.6|12525.6|12547.2|12523.2|12550|12526|12547.2|12523.2|0
1717634100000|2024-06-06 00:35:00|12547.6|12523.6|12545.7|12521.7|12547.6|12523.6|12545.1|12521.1|0
1717634400000|2024-06-06 00:40:00|12545.8|12521.8|12549.4|12525.4|12549.8|12525.8|12545.7|12521.7|0
1717634700000|2024-06-06 00:45:00|12549.6|12525.6|12550.6|12526.6|12550.6|12526.6|12549.4|12525.4|0
1717635000000|2024-06-06 00:50:00|12551|12527|12549.4|12525.4|12551|12527|12549.4|12525.4|0
1717635300000|2024-06-06 00:55:00|12549.6|12525.6|12551|12527|12551|12527|12549.4|12525.4|0
1717635600000|2024-06-06 01:00:00|12550.6|12526.6|12538.5|12528.5|12551|12535.5|12534|12524|1411
1717635900000|2024-06-06 01:05:00|12537.5|12527.5|12546.5|12536.5|12550.5|12540.5|12536.5|12526.5|1763
1717636200000|2024-06-06 01:10:00|12547|12537|12554.5|12544.5|12555.5|12545.5|12546.5|12536.5|1117
1717636500000|2024-06-06 01:15:00|12555|12545|12564.5|12554.5|12567.5|12557.5|12551.5|12541.5|3200
1717636800000|2024-06-06 01:20:00|12565|12555|12565|12555|12571.5|12561.5|12555.5|12545.5|1691
1717637100000|2024-06-06 01:25:00|12564.5|12554.5|12580|12570|12581.5|12571.5|12564|12554|1804
1717637400000|2024-06-06 01:30:00|12579.5|12569.5|12560.5|12550.5|12587|12577|12549.5|12539.5|16316
1717637700000|2024-06-06 01:35:00|12561.5|12551.5|12569.5|12559.5|12592.5|12582.5|12551.5|12541.5|5553
1717638000000|2024-06-06 01:40:00|12569|12559|12540.5|12530.5|12570.5|12560.5|12540.5|12530.5|4416
1717638300000|2024-06-06 01:45:00|12540|12530|12554|12544|12554|12544|12536|12526|3509
1717638600000|2024-06-06 01:50:00|12553|12543|12557|12547|12564|12554|12546|12536|3077
1717638900000|2024-06-06 01:55:00|12558|12548|12559|12549|12578|12568|12555|12545|2845
1717639200000|2024-06-06 02:00:00|12558|12548|12559|12549|12562|12552|12553|12543|2228
1717639500000|2024-06-06 02:05:00|12558|12548|12553|12543|12558|12548|12540|12530|2753
1717639800000|2024-06-06 02:10:00|12552|12542|12567|12557|12571|12561|12545|12535|2038
1717640100000|2024-06-06 02:15:00|12566|12556|12564|12554|12576|12566|12556|12546|3301
1717640400000|2024-06-06 02:20:00|12565|12555|12573|12563|12575|12565|12558|12548|1995
1717640700000|2024-06-06 02:25:00|12574|12564|12572|12562|12578|12568|12565|12555|2195
1717641000000|2024-06-06 02:30:00|12573|12563|12583|12573|12590|12580|12571|12561|2891
1717641300000|2024-06-06 02:35:00|12584|12574|12614|12604|12614|12604|12580|12570|4762
1717641600000|2024-06-06 02:40:00|12613|12603|12642|12632|12647|12637|12605|12595|6723
1717641900000|2024-06-06 02:45:00|12643|12633|12654|12644|12661|12651|12642|12632|7820
1717642200000|2024-06-06 02:50:00|12655|12645|12634|12624|12662|12652|12630|12620|4379
1717642500000|2024-06-06 02:55:00|12635|12625|12614|12604|12640|12630|12613|12603|2561
1717642800000|2024-06-06 03:00:00|12613|12603|12606|12596|12615|12605|12599|12589|3325
1717643100000|2024-06-06 03:05:00|12605|12595|12627|12617|12629|12619|12600|12590|2004
1717643400000|2024-06-06 03:10:00|12628|12618|12635|12625|12641|12631|12625|12615|2492
1717643700000|2024-06-06 03:15:00|12634|12624|12617|12607|12638|12628|12617|12607|2344
1717644000000|2024-06-06 03:20:00|12618|12608|12605|12595|12619|12609|12600|12590|2536
1717644300000|2024-06-06 03:25:00|12604|12594|12609|12599|12612|12602|12602|12592|1502
1717644600000|2024-06-06 03:30:00|12608|12598|12618|12608|12619|12609|12607|12597|676
1717644900000|2024-06-06 03:35:00|12617|12607|12616|12606|12618|12608|12614|12604|613
1717645200000|2024-06-06 03:40:00|12615|12605|12617|12607|12617|12607|12615|12605|485
1717645500000|2024-06-06 03:45:00|12618|12608|12623|12613|12624|12614|12617|12607|664
1717645800000|2024-06-06 03:50:00|12622|12612|12615|12605|12622|12612|12615|12605|573
1717646100000|2024-06-06 03:55:00|12616|12606|12618|12608|12619|12609|12614|12604|336
1717646400000|2024-06-06 04:00:00|12619|12609|12623|12613|12624|12614|12618|12608|460
1717646700000|2024-06-06 04:05:00|12624|12614|12623|12613|12624|12614|12622|12612|278
1717647000000|2024-06-06 04:10:00|12622|12612|12621|12611|12623|12613|12620|12610|366
1717647300000|2024-06-06 04:15:00|12620|12610|12618|12608|12621|12611|12618|12608|284
1717647600000|2024-06-06 04:20:00|12619|12609|12619|12609|12619|12609|12618|12608|300
1717647900000|2024-06-06 04:25:00|12618|12608|12620|12610|12620|12610|12618|12608|185
1717648200000|2024-06-06 04:30:00|12619|12609|12618|12608|12620|12610|12617|12607|340
1717648500000|2024-06-06 04:35:00|12617|12607|12621|12611|12622|12612|12617|12607|279
1717648800000|2024-06-06 04:40:00|12622|12612|12622|12612|12622|12612|12621|12611|285
1717649100000|2024-06-06 04:45:00|12623|12613|12621|12611|12623|12613|12620|12610|180
1717649400000|2024-06-06 04:50:00|12622|12612|12620|12610|12622|12612|12620|12610|448
1717649700000|2024-06-06 04:55:00|12621|12611|12620|12610|12621|12611|12617|12607|787
1717650000000|2024-06-06 05:00:00|12619|12609|12618|12608|12622|12612|12602|12592|7066
1717650300000|2024-06-06 05:05:00|12619|12609|12635|12625|12639|12629|12618|12608|2826
1717650600000|2024-06-06 05:10:00|12636|12626|12620|12610|12649|12639|12616|12606|3112
1717650900000|2024-06-06 05:15:00|12621|12611|12619|12609|12622|12612|12612|12602|2319
1717651200000|2024-06-06 05:20:00|12618|12608|12599|12589|12620|12610|12597|12587|2745
1717651500000|2024-06-06 05:25:00|12601|12591|12608|12598|12611|12601|12593|12583|2058
1717651800000|2024-06-06 05:30:00|12607|12597|12608|12598|12613|12603|12601|12591|2054
1717652100000|2024-06-06 05:35:00|12607|12597|12599|12589|12612|12602|12597|12587|2155
1717652400000|2024-06-06 05:40:00|12600|12590|12591|12581|12604|12594|12589|12579|2030
1717652700000|2024-06-06 05:45:00|12592|12582|12581|12571|12599|12589|12580|12570|2301
1717653000000|2024-06-06 05:50:00|12582|12572|12585|12575|12599|12589|12573|12563|2998
1717653300000|2024-06-06 05:55:00|12586|12576|12571|12561|12593|12583|12569|12559|2644
1717653600000|2024-06-06 06:00:00|12569|12559|12567|12557|12583|12573|12560|12550|3765
1717653900000|2024-06-06 06:05:00|12568|12558|12566|12556|12576|12566|12561|12551|2486
1717654200000|2024-06-06 06:10:00|12565|12555|12587|12577|12593|12583|12558|12548|2991
1717654500000|2024-06-06 06:15:00|12588|12578|12568|12558|12590|12580|12567|12557|2524
1717654800000|2024-06-06 06:20:00|12567|12557|12551|12541|12567|12557|12549|12539|2848
1717655100000|2024-06-06 06:25:00|12550|12540|12542|12532|12550|12540|12530|12520|5750
1717655400000|2024-06-06 06:30:00|12540|12530|12522|12512|12541|12531|12515|12505|5629
1717655700000|2024-06-06 06:35:00|12521|12511|12542|12532|12542|12532|12515|12505|5036
1717656000000|2024-06-06 06:40:00|12543|12533|12539|12529|12548|12538|12534|12524|4577
1717656300000|2024-06-06 06:45:00|12540|12530|12532|12522|12550|12540|12530|12520|4458
1717656600000|2024-06-06 06:50:00|12533|12523|12543|12533|12544|12534|12531|12521|4421
1717656900000|2024-06-06 06:55:00|12542|12532|12548|12538|12549|12539|12538|12528|4653
1717657200000|2024-06-06 07:00:00|12547|12537|12554|12544|12556|12546|12547|12537|2000
1717657500000|2024-06-06 07:05:00|12553|12543|12551|12541|12555|12545|12549|12539|515
1717657800000|2024-06-06 07:10:00|12552|12542|12552|12542|12555|12545|12550|12540|857
1717658100000|2024-06-06 07:15:00|12553|12543|12558|12548|12559|12549|12552|12542|1670
1717658400000|2024-06-06 07:20:00|12557|12547|12558|12548|12559|12549|12556|12546|1271
1717658700000|2024-06-06 07:25:00|12559|12549|12554|12544|12559|12549|12554|12544|970
1717659000000|2024-06-06 07:30:00|12555|12545|12558|12548|12558|12548|12554|12544|999
1717659300000|2024-06-06 07:35:00|12559|12549|12558|12548|12560|12550|12557|12547|811
1717659600000|2024-06-06 07:40:00|12559|12549|12557|12547|12559|12549|12555|12545|1021
1717659900000|2024-06-06 07:45:00|12556|12546|12557|12547|12559|12549|12556|12546|648
1717660200000|2024-06-06 07:50:00|12558|12548|12558|12548|12560|12550|12557|12547|361
1717660500000|2024-06-06 07:55:00|12559|12549|12560|12550|12562|12552|12558|12548|596
1717660800000|2024-06-06 08:00:00|12542.3|12531.3|12543.3|12532.3|12545.3|12534.3|12542.3|12531.3|293
1717661100000|2024-06-06 08:05:00|12544.3|12533.3|12545.3|12534.3|12545.3|12534.3|12543.3|12532.3|311
1717661400000|2024-06-06 08:10:00|12546.3|12535.3|12544.3|12533.3|12546.3|12535.3|12543.3|12532.3|372
1717661700000|2024-06-06 08:15:00|12545.3|12534.3|12545.3|12534.3|12546.3|12535.3|12545.3|12533.3|705
1717662000000|2024-06-06 08:20:00|12544.3|12533.3|12540.3|12529.3|12544.3|12533.3|12540.3|12529.3|748
1717662300000|2024-06-06 08:25:00|12541.3|12530.3|12540.3|12528.3|12541.3|12530.3|12539.3|12528.3|674
1717662600000|2024-06-06 08:30:00|12546|12522|12545.3|12521.3|12546.1|12522.1|12543.9|12519.9|0
1717662900000|2024-06-06 08:35:00|12545.6|12521.6|12543.4|12519.4|12546.7|12522.7|12543|12519|584
1717663200000|2024-06-06 08:40:00|12543.7|12519.7|12543|12519|12545.6|12521.6|12542.6|12518.6|0
1717663500000|2024-06-06 08:45:00|12542.8|12518.8|12541.1|12517.1|12543|12519|12540.8|12516.8|0
1717663800000|2024-06-06 08:50:00|12540.8|12516.8|12543.5|12519.5|12543.9|12519.9|12540.4|12516.4|0
1717664100000|2024-06-06 08:55:00|12543.3|12519.3|12540.4|12516.4|12543.3|12519.3|12539.7|12515.7|0
1717664400000|2024-06-06 09:00:00|12543.3|12532.3|12539.3|12527.3|12543.3|12532.3|12534.3|12522.3|713
1717664700000|2024-06-06 09:05:00|12538.3|12528.3|12544.3|12532.3|12545.3|12534.3|12538.3|12527.3|148
1717665000000|2024-06-06 09:10:00|12543.3|12533.3|12543.3|12531.3|12544.3|12533.3|12541.3|12530.3|46
1717665300000|2024-06-06 09:15:00|12545.3|12532.3|12547.3|12536.3|12551.3|12540.3|12544.3|12532.3|743
1717665600000|2024-06-06 09:20:00|12548.3|12537.3|12547.3|12536.3|12548.3|12537.3|12545.3|12534.3|152
1717665900000|2024-06-06 09:25:00|12546.3|12535.3|12546.3|12534.3|12547.3|12536.3|12545.3|12534.3|120
1717666200000|2024-06-06 09:30:00|12545.3|12535.3|12536.3|12524.3|12546.3|12535.3|12535.3|12523.3|1082
1717666500000|2024-06-06 09:35:00|12535.3|12525.3|12538.3|12526.3|12540.3|12529.3|12535.3|12524.3|181
1717666800000|2024-06-06 09:40:00|12537.3|12527.3|12539.3|12528.3|12539.3|12528.3|12536.3|12525.3|147
1717667100000|2024-06-06 09:45:00|12538.3|12527.3|12538.3|12527.3|12539.3|12528.3|12538.3|12526.3|42
1717667400000|2024-06-06 09:50:00|12539.3|12528.3|12542.3|12531.3|12542.3|12531.3|12538.3|12527.3|46
1717667700000|2024-06-06 09:55:00|12541.3|12530.3|12541.3|12530.3|12542.3|12531.3|12541.3|12530.3|13
1717668000000|2024-06-06 10:00:00|12540.3|12529.3|12539.3|12528.3|12540.3|12529.3|12537.3|12526.3|31
1717668300000|2024-06-06 10:05:00|12540.3|12529.3|12539.3|12528.3|12540.3|12529.3|12538.3|12526.3|120
1717668600000|2024-06-06 10:10:00|||||||||2
1717668900000|2024-06-06 10:15:00|12540.3|12529.3|12541.3|12530.3|12542.3|12531.3|12540.3|12528.3|102
1717669200000|2024-06-06 10:20:00|12542.3|12531.3|12540.3|12529.3|12542.3|12531.3|12540.3|12528.3|47
1717669500000|2024-06-06 10:25:00|12539.3|12528.3|12538.3|12527.3|12539.3|12528.3|12538.3|12527.3|68
1717669800000|2024-06-06 10:30:00|12539.3|12528.3|12538.3|12527.3|12539.3|12528.3|12538.3|12526.3|38
1717670100000|2024-06-06 10:35:00||12526.3||12527.3||12527.3||12526.3|10
1717670400000|2024-06-06 10:40:00|12537.3|12526.3|12537.3|12526.3|12538.3|12527.3|12537.3|12526.3|19
1717670700000|2024-06-06 10:45:00|12538.3|12527.3|12539.3|12528.3|12539.3|12528.3|12537.3|12526.3|55
1717671000000|2024-06-06 10:50:00|12540.3|12529.3|12540.3|12529.3|12540.3|12529.3|12540.3|12529.3|10
1717671300000|2024-06-06 10:55:00|12541.3|12530.3|12543.3|12532.3|12543.3|12532.3|12541.3|12530.3|60
1717671600000|2024-06-06 11:00:00|12542.3|12531.3|12547.3|12536.3|12548.3|12537.3|12542.3|12531.3|147
1717671900000|2024-06-06 11:05:00|12546.3|12535.3|12549.3|12537.3|12549.3|12538.3|12546.3|12535.3|100
1717672200000|2024-06-06 11:10:00|12548.3|12538.3|12548.3|12537.3|12549.3|12538.3|12547.3|12536.3|42
1717672500000|2024-06-06 11:15:00|12547.3|12536.3|12545.3|12534.3|12548.3|12537.3|12545.3|12534.3|76
1717672800000|2024-06-06 11:20:00|12546.3|12535.3|12546.3|12535.3|12546.3|12535.3|12545.3|12533.3|32
1717673100000|2024-06-06 11:25:00|12547.3|12536.3|12548.3|12537.3|12549.3|12538.3|12547.3|12536.3|45
1717673400000|2024-06-06 11:30:00|12547.3|12536.3|12546.3|12535.3|12547.3|12536.3|12546.3|12535.3|16
1717673700000|2024-06-06 11:35:00|12545.3|12534.3|12545.3|12534.3|12545.3|12534.3|12545.3|12534.3|52
1717674000000|2024-06-06 11:40:00|12544.3|12533.3|12548.3|12537.3|12548.3|12537.3|12544.3|12533.3|102
1717674300000|2024-06-06 11:45:00|12547.3|12536.3|12547.3|12536.3|12548.3|12537.3|12547.3|12536.3|43
1717674600000|2024-06-06 11:50:00|12548.3|12537.3|12547.3|12536.3|12549.3|12537.3|12546.3|12535.3|44
1717674900000|2024-06-06 11:55:00|12546.3|12535.3|12550.3|12539.3|12550.3|12539.3|12546.3|12535.3|99
1717675200000|2024-06-06 12:00:00|12551.3|12540.3|12549.3|12538.3|12551.3|12540.3|12548.3|12537.3|76
1717675500000|2024-06-06 12:05:00|12548.3|12537.3|12545.3|12534.3|12549.3|12538.3|12545.3|12534.3|55
1717675800000|2024-06-06 12:10:00|12546.3|12535.3|12543.3|12532.3|12546.3|12535.3|12543.3|12532.3|86
1717676100000|2024-06-06 12:15:00|12542.3|12531.3|12543.3|12532.3|12546.3|12535.3|12542.3|12531.3|134
1717676400000|2024-06-06 12:20:00|12544.3|12533.3|12545.3|12534.3|12546.3|12534.3|12540.3|12529.3|167
1717676700000|2024-06-06 12:25:00|12544.3|12533.3|12543.3|12532.3|12544.3|12533.3|12542.3|12531.3|91
1717677000000|2024-06-06 12:30:00|12544.3|12534.3|12543.3|12531.3|12548.3|12537.3|12542.3|12531.3|211
1717677300000|2024-06-06 12:35:00|12542.3|12532.3|12540.3|12529.3|12543.3|12532.3|12540.3|12529.3|104
1717677600000|2024-06-06 12:40:00|12541.3|12528.3|12543.3|12532.3|12543.3|12532.3|12539.3|12528.3|85
1717677900000|2024-06-06 12:45:00|12542.3|12531.3|12542.3|12531.3|12544.3|12533.3|12541.3|12530.3|87
1717678200000|2024-06-06 12:50:00|12541.3|12530.3|12544.3|12533.3|12544.3|12533.3|12541.3|12530.3|59
1717678500000|2024-06-06 12:55:00|12545.3|12534.3|12546.3|12535.3|12547.3|12536.3|12545.3|12534.3|89
1717678800000|2024-06-06 13:00:00|12547.3|12536.3|12544.3|12532.3|12547.3|12536.3|12542.3|12531.3|60
1717679100000|2024-06-06 13:05:00|12543.3|12533.3|12545.3|12534.3|12548.3|12537.3|12543.3|12532.3|145
1717679400000|2024-06-06 13:10:00|12546.3|12535.3|12544.3|12533.3|12546.3|12535.3|12542.3|12531.3|74
1717679700000|2024-06-06 13:15:00|12545.3|12534.3|12545.3|12534.3|12547.3|12536.3|12543.3|12532.3|107
1717680000000|2024-06-06 13:20:00|12544.3|12533.3|12551.3|12540.3|12551.3|12540.3|12544.3|12533.3|168
1717680300000|2024-06-06 13:25:00|12552.3|12539.3|12549.3|12538.3|12552.3|12541.3|12549.3|12538.3|104
1717680600000|2024-06-06 13:30:00|12550.3|12539.3|12542.3|12531.3|12551.3|12540.3|12541.3|12530.3|551
1717680900000|2024-06-06 13:35:00|12543.3|12532.3|12543.3|12531.3|12545.3|12534.3|12539.3|12528.3|333
1717681200000|2024-06-06 13:40:00|12544.3|12532.3|12539.3|12528.3|12544.3|12533.3|12539.3|12528.3|365
1717681500000|2024-06-06 13:45:00|12540.3|12529.3|12539.3|12528.3|12544.3|12532.3|12539.3|12528.3|525
1717681800000|2024-06-06 13:50:00|12540.3|12529.3|12539.3|12528.3|12540.3|12529.3|12537.3|12526.3|638
1717682100000|2024-06-06 13:55:00|12540.3|12529.3|12536.3|12525.3|12542.3|12531.3|12536.3|12525.3|474
1717682400000|2024-06-06 14:00:00|12537.3|12526.3|12541.3|12530.3|12542.3|12531.3|12537.3|12526.3|330
1717682700000|2024-06-06 14:05:00|12540.3|12529.3|12542.3|12531.3|12542.3|12531.3|12540.3|12528.3|123
1717683000000|2024-06-06 14:10:00|12541.3|12530.3|12540.3|12529.3|12542.3|12531.3|12539.3|12528.3|218
1717683300000|2024-06-06 14:15:00|12541.3|12530.3|12538.3|12527.3|12541.3|12530.3|12537.3|12526.3|201
1717683600000|2024-06-06 14:20:00|12539.3|12528.3|12538.3|12527.3|12539.3|12528.3|12536.3|12525.3|189
1717683900000|2024-06-06 14:25:00|12537.3|12526.3|12531.3|12520.3|12537.3|12526.3|12531.3|12520.3|269
1717684200000|2024-06-06 14:30:00|12530.3|12519.3|12528.3|12517.3|12530.3|12519.3|12524.3|12513.3|578
1717684500000|2024-06-06 14:35:00|12529.3|12518.3|12531.3|12520.3|12532.3|12521.3|12529.3|12518.3|352
1717684800000|2024-06-06 14:40:00|12530.3|12519.3|12531.3|12520.3|12531.3|12520.3|12529.3|12518.3|127
1717685100000|2024-06-06 14:45:00|12530.3|12519.3|12534.3|12523.3|12534.3|12523.3|12530.3|12519.3|541
1717685400000|2024-06-06 14:50:00|12533.3|12522.3|12535.3|12524.3|12537.3|12526.3|12533.3|12521.3|243
1717685700000|2024-06-06 14:55:00|12536.3|12525.3|12534.3|12523.3|12536.3|12525.3|12533.3|12522.3|132
1717686000000|2024-06-06 15:00:00|12535.3|12522.3|12536.3|12525.3|12537.3|12526.3|12534.3|12522.3|92
1717686300000|2024-06-06 15:05:00|12537.3|12526.3|12542.3|12531.3|12542.3|12531.3|12537.3|12526.3|91
1717686600000|2024-06-06 15:10:00|12543.3|12532.3|12539.3|12528.3|12543.3|12532.3|12538.3|12527.3|122
1717686900000|2024-06-06 15:15:00|12540.3|12529.3|12542.3|12531.3|12543.3|12532.3|12539.3|12529.3|94
1717687200000|2024-06-06 15:20:00|12543.3|12532.3|12543.3|12532.3|12544.3|12533.3|12542.3|12530.3|157
1717687500000|2024-06-06 15:25:00|12542.3|12531.3|12544.3|12533.3|12544.3|12533.3|12542.3|12531.3|98
1717687800000|2024-06-06 15:30:00|12543.3|12532.3|12545.3|12534.3|12546.3|12535.3|12541.3|12530.3|292
1717688100000|2024-06-06 15:35:00|12546.3|12535.3|12547.3|12536.3|12549.3|12538.3|12546.3|12535.3|473
1717688400000|2024-06-06 15:40:00|12548.3|12537.3|12544.3|12533.3|12549.3|12538.3|12544.3|12533.3|225
1717688700000|2024-06-06 15:45:00|12545.3|12534.3|12543.3|12532.3|12546.3|12535.3|12543.3|12531.3|135
1717689000000|2024-06-06 15:50:00|12544.3|12533.3|12546.3|12535.3|12546.3|12535.3|12543.3|12532.3|93
1717689300000|2024-06-06 15:55:00|12545.3|12534.3|12545.3|12534.3|12546.3|12535.3|12543.3|12532.3|101
1717689600000|2024-06-06 16:00:00|12544.3|12533.3|12544.3|12533.3|12546.3|12535.3|12544.3|12533.3|118
1717689900000|2024-06-06 16:05:00|12545.3|12534.3|12543.3|12532.3|12545.3|12534.3|12542.3|12531.3|90
1717690200000|2024-06-06 16:10:00|12542.3|12531.3|12544.3|12533.3|12544.3|12533.3|12540.3|12529.3|113
1717690500000|2024-06-06 16:15:00|12543.3|12532.3|12541.3|12530.3|12543.3|12532.3|12539.3|12528.3|125
1717690800000|2024-06-06 16:20:00|12542.3|12531.3|12541.3|12530.3|12542.3|12531.3|12540.3|12528.3|78
1717691100000|2024-06-06 16:25:00|12542.3|12531.3|12541.3|12530.3|12542.3|12531.3|12540.3|12529.3|41
1717691400000|2024-06-06 16:30:00|12542.3|12531.3|12537.3|12526.3|12542.3|12531.3|12537.3|12525.3|69
1717691700000|2024-06-06 16:35:00|12536.3|12525.3|12537.3|12525.3|12538.3|12527.3|12536.3|12525.3|78
1717692000000|2024-06-06 16:40:00|12536.3|12526.3|12537.3|12526.3|12537.3|12526.3|12536.3|12525.3|64
1717692300000|2024-06-06 16:45:00|12538.3|12527.3|12537.3|12526.3|12539.3|12528.3|12537.3|12526.3|35
1717692600000|2024-06-06 16:50:00|12538.3|12527.3|12537.3|12526.3|12538.3|12527.3|12536.3|12525.3|20
1717692900000|2024-06-06 16:55:00|12536.3|12525.3|12538.3|12527.3|12538.3|12527.3|12536.3|12525.3|9
1717693200000|2024-06-06 17:00:00|12537.3|12526.3|12538.3|12526.3|12538.3|12527.3|12536.3|12525.3|15
1717693500000|2024-06-06 17:05:00|12537.3|12525.3|12536.3|12525.3|12537.3|12526.3|12536.3|12525.3|37
1717693800000|2024-06-06 17:10:00|12537.3|12526.3|12539.3|12528.3|12539.3|12528.3|12537.3|12526.3|58
1717694100000|2024-06-06 17:15:00|12538.3|12527.3|12539.3|12528.3|12539.3|12528.3|12537.3|12526.3|62
1717694400000|2024-06-06 17:20:00|12540.3|12529.3|12543.3|12532.3|12544.3|12533.3|12539.3|12528.3|152
1717694700000|2024-06-06 17:25:00|12544.3|12533.3|12545.3|12534.3|12545.3|12534.3|12544.3|12533.3|41
1717695000000|2024-06-06 17:30:00|12546.3|12535.3|12547.3|12536.3|12547.3|12536.3|12545.3|12534.3|54
1717695300000|2024-06-06 17:35:00|12548.3|12537.3|12548.3|12537.3|12548.3|12537.3|12547.3|12536.3|21
1717695600000|2024-06-06 17:40:00|12549.3|12538.3|12548.3|12537.3|12549.3|12538.3|12548.3|12536.3|26
1717695900000|2024-06-06 17:45:00|12547.3|12536.3|12547.3|12536.3|12548.3|12537.3|12546.3|12535.3|45
1717696200000|2024-06-06 17:50:00|12548.3|12537.3|12547.3|12536.3|12548.3|12537.3|12546.3|12535.3|13
1717696500000|2024-06-06 17:55:00|12546.3|12535.3|12546.3|12534.3|12546.3|12535.3|12545.3|12534.3|13
1717696800000|2024-06-06 18:00:00|12545.3|12535.3|12543.3|12532.3|12546.3|12535.3|12543.3|12532.3|20
1717697100000|2024-06-06 18:05:00|12542.3|12531.3|12539.3|12528.3|12542.3|12531.3|12539.3|12528.3|59
1717697400000|2024-06-06 18:10:00|12540.3|12529.3|12539.3|12528.3|12541.3|12529.3|12539.3|12528.3|46
1717697700000|2024-06-06 18:15:00|12540.3|12529.3|12541.3|12530.3|12542.3|12531.3|12539.3|12529.3|19
1717698000000|2024-06-06 18:20:00|12542.3|12531.3|12541.3|12530.3|12542.3|12531.3|12540.3|12529.3|51
1717698300000|2024-06-06 18:25:00|12540.3|12529.3|12542.3|12530.3|12542.3|12531.3|12540.3|12529.3|29
1717698600000|2024-06-06 18:30:00|12541.3|12531.3|12542.3|12531.3|12542.3|12531.3|12541.3|12530.3|12
1717698900000|2024-06-06 18:35:00|12541.3|12530.3|12542.3|12531.3|12542.3|12531.3|12541.3|12529.3|27
1717699200000|2024-06-06 18:40:00|12543.3|12532.3|12545.3|12534.3|12546.3|12535.3|12543.3|12531.3|58
1717699500000|2024-06-06 18:45:00|12546.3|12535.3|12546.3|12535.3|12546.3|12535.3|12545.3|12534.3|14
1717699800000|2024-06-06 18:50:00|12545.3|12534.3|12546.3|12535.3|12547.3|12536.3|12545.3|12534.3|29
1717700100000|2024-06-06 18:55:00|12545.3|12534.3|12548.3|12536.3|12548.3|12537.3|12545.3|12534.3|68
1717700400000|2024-06-06 19:00:00|12547.3|12535.3|12548.3|12536.3|12548.3|12537.3|12547.3|12535.3|26
1717700700000|2024-06-06 19:05:00|12549.3|12537.3|12548.3|12536.3|12549.3|12538.3|12546.3|12535.3|31
1717701000000|2024-06-06 19:10:00|12547.3|12537.3|12546.3|12535.3|12548.3|12537.3|12546.3|12535.3|23
1717701300000|2024-06-06 19:15:00|12547.3|12536.3|12544.3|12533.3|12547.3|12536.3|12544.3|12533.3|47
1717701600000|2024-06-06 19:20:00|12545.3|12534.3|12543.3|12532.3|12545.3|12534.3|12543.3|12532.3|88
1717701900000|2024-06-06 19:25:00|12544.3|12533.3|12544.3|12532.3|12544.3|12533.3|12543.3|12532.3|14
1717702200000|2024-06-06 19:30:00|12543.3|12533.3|12542.3|12530.3|12544.3|12533.3|12542.3|12530.3|27
1717702500000|2024-06-06 19:35:00|12541.3|12531.3|12542.3|12531.3|12542.3|12531.3|12541.3|12530.3|61
1717702800000|2024-06-06 19:40:00|12543.3|12530.3|12541.8|12531.8|12543.3|12531.8|12541.3|12530.3|62
1717703100000|2024-06-06 19:45:00|12541.3|12531.3|12541.8|12531.8|12541.8|12531.8|12540.8|12530.8|10
1717703400000|2024-06-06 19:50:00|12540.8|12530.8|12540.8|12530.8|12540.8|12530.8|12538.8|12528.8|271
1717703700000|2024-06-06 19:55:00|12539.8|12529.8|12542.8|12532.8|12542.8|12532.8|12539.8|12529.8|115
1717704000000|2024-06-06 20:00:00|12542.3|12532.3|12542.3|12532.3|12542.8|12532.8|12541.8|12531.8|50
1717704300000|2024-06-06 20:05:00|12541.8|12531.8|12542.3|12532.3|12542.3|12532.3|12541.8|12531.8|1
1717704600000|2024-06-06 20:10:00|12542.8|12532.8|12543.3|12533.3|12543.3|12533.3|12542.3|12532.3|46
1717704900000|2024-06-06 20:15:00|12543.8|12533.8|12541.8|12531.8|12543.8|12533.8|12541.8|12531.8|11
1717705200000|2024-06-06 20:20:00|12542.3|12532.3|12542.8|12532.8|12543.8|12533.8|12542.3|12532.3|36
1717705800000|2024-06-06 20:30:00|12542.3|12532.3|12541.3|12531.3|12542.3|12532.3|12541.3|12531.3|28
1717706100000|2024-06-06 20:35:00|12540.8|12530.8|12540.3|12530.3|12540.8|12530.8|12539.8|12529.8|37
1717706400000|2024-06-06 20:40:00|12539.8|12529.8|12538.3|12528.3|12539.8|12529.8|12537.8|12527.8|60
1717706700000|2024-06-06 20:45:00|12537.8|12527.8|12538.8|12528.8|12538.8|12528.8|12537.8|12527.8|24
1717707000000|2024-06-06 20:50:00|12538.3|12528.3|12538.8|12528.8|12538.8|12528.8|12537.8|12527.8|11
1717707300000|2024-06-06 20:55:00|12538.3|12528.3|12537.8|12527.8|12538.8|12528.8|12537.3|12527.3|35
1717707600000|2024-06-06 21:00:00|12537.3|12527.3|12537.3|12527.3|12537.3|12527.3|12537.3|12527.3|4
1717707900000|2024-06-06 21:05:00|12536.8|12526.8|12536.8|12526.8|12536.8|12526.8|12536.8|12526.8|4
1717708200000|2024-06-06 21:10:00|12537.8|12527.8|12540.8|12530.8|12540.8|12530.8|12537.8|12527.8|1
1717708500000|2024-06-06 21:15:00|12543.3|12519.3|12542.9|12518.9|12543.6|12519.6|12542.7|12518.7|0
1717708800000|2024-06-06 21:20:00|12542.8|12518.8|12543.1|12519.1|12543.3|12519.3|12542.7|12518.7|0
1717709100000|2024-06-06 21:25:00|12543|12519|12543.4|12519.4|12543.4|12519.4|12543|12519|0
1717709400000|2024-06-06 21:30:00|12543.5|12519.5|12543.2|12519.2|12543.6|12519.6|12543.1|12519.1|0
1717709700000|2024-06-06 21:35:00|12543.3|12519.3|12543.3|12519.3|12543.4|12519.4|12543.2|12519.2|0
1717710000000|2024-06-06 21:40:00|12543.4|12519.4|12543.4|12519.4|12543.4|12519.4|12543.4|12519.4|0
1717710300000|2024-06-06 21:45:00|12543.3|12519.3|12543.3|12519.3|12543.3|12519.3|12543.3|12519.3|0
1717710600000|2024-06-06 21:50:00|12543.5|12519.5|12543.4|12519.4|12543.5|12519.5|12543.3|12519.3|0
1717710900000|2024-06-06 21:55:00|12543.3|12519.3|12543|12519|12543.3|12519.3|12542.6|12518.6|0
1717711200000|2024-06-06 22:00:00|12542.8|12518.8|12543.3|12519.3|12544.1|12520.1|12541.6|12517.6|0
1717711500000|2024-06-06 22:05:00|12543.7|12519.7|12542.2|12518.2|12544.1|12520.1|12542.2|12518.2|0
1717711800000|2024-06-06 22:10:00|12542.3|12518.3|12543.9|12519.9|12544.1|12520.1|12542.2|12518.2|0
1717712100000|2024-06-06 22:15:00|12543.7|12519.7|12544.1|12520.1|12544.5|12520.5|12543.3|12519.3|0
1717712400000|2024-06-06 22:20:00|12544.3|12520.3|12544.1|12520.1|12544.5|12520.5|12543.7|12519.7|0
1717712700000|2024-06-06 22:25:00|12543.8|12519.8|12544.1|12520.1|12544.1|12520.1|12543.7|12519.7|0
1717713000000|2024-06-06 22:30:00|12544.5|12520.5|12544.7|12520.7|12544.9|12520.9|12544.1|12520.1|0
1717713300000|2024-06-06 22:35:00|12544.5|12520.5|12546|12522|12546.8|12522.8|12544.5|12520.5|0
1717713600000|2024-06-06 22:40:00|12546.2|12522.2|12547.2|12523.2|12547.2|12523.2|12546.2|12522.2|0
1717713900000|2024-06-06 22:45:00|12546.8|12522.8|12546.4|12522.4|12546.8|12522.8|12546|12522|0
1717714200000|2024-06-06 22:50:00|12546.1|12522.1|12546.8|12522.8|12547.2|12523.2|12546|12522|0
1717714500000|2024-06-06 22:55:00|12546.6|12522.6|12546.4|12522.4|12546.6|12522.6|12546.4|12522.4|0
1717714800000|2024-06-06 23:00:00|12546.2|12522.2|12545.7|12521.7|12546.8|12522.8|12545.3|12521.3|0
1717715100000|2024-06-06 23:05:00|12545.8|12521.8|12545.7|12521.7|12546|12522|12545.1|12521.1|0
1717715400000|2024-06-06 23:10:00|12545.8|12521.8|12546.6|12522.6|12547|12523|12545.7|12521.7|0
1717715700000|2024-06-06 23:15:00|12546.8|12522.8|12547|12523|12547.4|12523.4|12546.6|12522.6|0
1717716000000|2024-06-06 23:20:00|12546.7|12522.7|12547|12523|12547|12523|12546.6|12522.6|0
1717716300000|2024-06-06 23:25:00|12546.7|12522.7|12547.4|12523.4|12547.8|12523.8|12546.6|12522.6|0
1717716600000|2024-06-06 23:30:00|12547.2|12523.2|12546.6|12522.6|12547.4|12523.4|12546.3|12522.3|0
1717716900000|2024-06-06 23:35:00|12546.5|12522.5|12545.9|12521.9|12546.6|12522.6|12545.9|12521.9|0
1717717200000|2024-06-06 23:40:00|12545.7|12521.7|12543.1|12519.1|12545.9|12521.9|12542.7|12518.7|0
1717717500000|2024-06-06 23:45:00|12542.9|12518.9|12542.9|12518.9|12543.1|12519.1|12542.7|12518.7|0
1717717800000|2024-06-06 23:50:00|12543|12519|12542.9|12518.9|12543.8|12519.8|12542.7|12518.7|0
1717718100000|2024-06-06 23:55:00|12543|12519|12543.4|12519.4|12543.8|12519.8|12542.7|12518.7|0
1717718400000|2024-06-07 00:00:00|12543.6|12519.6|12545|12521|12545.4|12521.4|12543.4|12519.4|0
1717718700000|2024-06-07 00:05:00|12544.6|12520.6|12542.7|12518.7|12544.6|12520.6|12542.3|12518.3|0
1717719000000|2024-06-07 00:10:00|12542.3|12518.3|12543.1|12519.1|12543.4|12519.4|12542.3|12518.3|0
1717719300000|2024-06-07 00:15:00|12543.4|12519.4|12543.5|12519.5|12543.8|12519.8|12541.7|12517.7|0
1717719600000|2024-06-07 00:20:00|12543.8|12519.8|12543.5|12519.5|12543.8|12519.8|12542.8|12518.8|0
1717719900000|2024-06-07 00:25:00|12543.3|12519.3|12542.6|12518.6|12543.3|12519.3|12542.1|12518.1|0
1717720200000|2024-06-07 00:30:00|12542.2|12518.2|12542.4|12518.4|12542.9|12518.9|12542|12518|0
1717720500000|2024-06-07 00:35:00|12542.6|12518.6|12543.6|12519.6|12543.8|12519.8|12542.2|12518.2|0
1717720800000|2024-06-07 00:40:00|12542.9|12518.9|12544.7|12520.7|12544.8|12520.8|12542.9|12518.9|0
1717721100000|2024-06-07 00:45:00|12544.5|12520.5|12545.3|12521.3|12545.7|12521.7|12544.5|12520.5|0
1717721400000|2024-06-07 00:50:00|12545.7|12521.7|12545.2|12521.2|12545.7|12521.7|12544.8|12520.8|0
1717721700000|2024-06-07 00:55:00|12545|12521|12550.2|12526.2|12550.2|12526.2|12544.8|12520.8|0
1717722000000|2024-06-07 01:00:00|12550.3|12526.3|12562.8|12552.8|12564.8|12554.8|12546.8|12526.3|2181
1717722300000|2024-06-07 01:05:00|12563.3|12553.3|12565.8|12555.8|12566.3|12556.3|12560.8|12550.8|843
1717722600000|2024-06-07 01:10:00|12565.3|12555.3|12570.8|12560.8|12571.3|12561.3|12564.8|12554.8|1238
1717722900000|2024-06-07 01:15:00|12571.8|12561.8|12560.3|12550.3|12571.8|12561.8|12559.8|12549.8|1431
1717723200000|2024-06-07 01:20:00|12559.8|12549.8|12560.8|12550.8|12574.8|12564.8|12552.3|12542.3|2720
1717723500000|2024-06-07 01:25:00|12558.8|12548.8|12571.8|12561.8|12572.8|12562.8|12552.8|12542.8|2867
1717723800000|2024-06-07 01:30:00|12574.8|12564.8|12542.8|12532.8|12577.8|12567.8|12528.8|12518.8|14321
1717724100000|2024-06-07 01:35:00|12541.8|12531.8|12555.8|12545.8|12560.8|12550.8|12532.3|12522.3|4524
1717724400000|2024-06-07 01:40:00|12556.8|12546.8|12538.8|12528.8|12570.8|12560.8|12534.8|12524.8|3913
1717724700000|2024-06-07 01:45:00|12538.3|12528.3|12524.3|12514.3|12538.3|12528.3|12521.3|12511.3|3103
1717725000000|2024-06-07 01:50:00|12525.3|12515.3|12528.3|12518.3|12540.3|12530.3|12510.3|12500.3|3277
1717725300000|2024-06-07 01:55:00|12526.3|12516.3|12500.3|12490.3|12526.3|12516.3|12497.3|12487.3|3434
1717725600000|2024-06-07 02:00:00|12501.3|12491.3|12478.3|12468.3|12507.3|12497.3|12476.3|12466.3|4838
1717725900000|2024-06-07 02:05:00|12479.3|12469.3|12455.3|12445.3|12481.3|12471.3|12451.3|12441.3|5829
1717726200000|2024-06-07 02:10:00|12454.3|12444.3|12450.3|12440.3|12459.3|12449.3|12449.3|12439.3|7086
1717726500000|2024-06-07 02:15:00|12452.3|12442.3|12427.3|12417.3|12457.3|12447.3|12423.3|12413.3|5192
1717726800000|2024-06-07 02:20:00|12429.3|12419.3|12430.3|12420.3|12433.3|12423.3|12422.3|12412.3|4173
1717727100000|2024-06-07 02:25:00|12431.3|12421.3|12429.3|12419.3|12436.3|12426.3|12428.3|12418.3|2421
1717727400000|2024-06-07 02:30:00|12430.3|12420.3|12395.3|12385.3|12433.3|12423.3|12394.3|12384.3|7032
1717727700000|2024-06-07 02:35:00|12394.3|12384.3|12401.3|12391.3|12402.3|12392.3|12390.3|12380.3|4720
1717728000000|2024-06-07 02:40:00|12400.3|12390.3|12403.3|12393.3|12409.3|12399.3|12386.3|12376.3|4028
1717728300000|2024-06-07 02:45:00|12404.3|12394.3|12396.3|12386.3|12408.3|12398.3|12391.3|12381.3|2745
1717728600000|2024-06-07 02:50:00|12398.3|12388.3|12402.3|12392.3|12403.3|12393.3|12394.3|12384.3|2659
1717728900000|2024-06-07 02:55:00|12403.3|12393.3|12387.3|12377.3|12403.3|12393.3|12383.3|12373.3|4057
1717729200000|2024-06-07 03:00:00|12386.3|12376.3|12390.3|12380.3|12398.3|12388.3|12383.3|12373.3|3914
1717729500000|2024-06-07 03:05:00|12389.3|12379.3|12385.3|12375.3|12395.3|12385.3|12383.3|12373.3|3910
1717729800000|2024-06-07 03:10:00|12384.3|12374.3|12386.3|12376.3|12392.3|12382.3|12369.3|12359.3|4685
1717730100000|2024-06-07 03:15:00|12385.3|12375.3|12362.3|12352.3|12390.3|12380.3|12361.3|12351.3|2880
1717730400000|2024-06-07 03:20:00|12361.3|12351.3|12362.3|12352.3|12371.3|12361.3|12351.3|12341.3|5874
1717730700000|2024-06-07 03:25:00|12363.3|12353.3|12389.3|12379.3|12392.3|12382.3|12363.3|12353.3|4393
1717731000000|2024-06-07 03:30:00|12388.3|12378.3|12378.3|12368.3|12388.3|12378.3|12375.3|12365.3|1104
1717731300000|2024-06-07 03:35:00|12377.3|12367.3|12379.3|12369.3|12381.3|12371.3|12375.3|12365.3|534
1717731600000|2024-06-07 03:40:00|12378.3|12368.3|12377.3|12367.3|12380.3|12370.3|12375.3|12365.3|467
1717731900000|2024-06-07 03:45:00|12376.3|12366.3|12377.3|12367.3|12378.3|12368.3|12375.3|12365.3|422
1717732200000|2024-06-07 03:50:00|12376.3|12366.3|12376.3|12366.3|12378.3|12368.3|12373.3|12363.3|544
1717732500000|2024-06-07 03:55:00|12375.3|12365.3|12380.3|12370.3|12380.3|12370.3|12374.3|12364.3|347
1717732800000|2024-06-07 04:00:00|12381.3|12371.3|12380.3|12370.3|12385.3|12375.3|12375.3|12365.3|515
1717733100000|2024-06-07 04:05:00|12381.3|12371.3|12370.3|12360.3|12381.3|12371.3|12370.3|12360.3|831
1717733400000|2024-06-07 04:10:00|12371.3|12361.3|12380.3|12370.3|12380.3|12370.3|12368.3|12358.3|726
1717733700000|2024-06-07 04:15:00|12379.3|12369.3|12380.3|12370.3|12381.3|12371.3|12378.3|12368.3|334
1717734000000|2024-06-07 04:20:00|12381.3|12371.3|12382.3|12372.3|12387.3|12377.3|12380.3|12370.3|788
1717734300000|2024-06-07 04:25:00|12383.3|12373.3|12384.3|12374.3|12387.3|12377.3|12382.3|12372.3|555
1717734600000|2024-06-07 04:30:00|12385.3|12375.3|12382.3|12372.3|12393.3|12383.3|12382.3|12372.3|875
1717734900000|2024-06-07 04:35:00|12381.3|12371.3|12389.3|12379.3|12389.3|12379.3|12379.3|12369.3|430
1717735200000|2024-06-07 04:40:00|12388.3|12378.3|12389.3|12379.3|12390.3|12380.3|12386.3|12376.3|340
1717735500000|2024-06-07 04:45:00|12388.3|12378.3|12387.3|12377.3|12388.3|12378.3|12386.3|12376.3|317
1717735800000|2024-06-07 04:50:00|12388.3|12378.3|12381.3|12371.3|12388.3|12378.3|12380.3|12370.3|451
1717736100000|2024-06-07 04:55:00|12380.3|12370.3|12383.3|12373.3|12384.3|12374.3|12376.3|12366.3|817
1717736400000|2024-06-07 05:00:00|12385.3|12375.3|12374.3|12364.3|12391.3|12381.3|12368.3|12358.3|3843
1717736700000|2024-06-07 05:05:00|12373.3|12363.3|12386.3|12376.3|12389.3|12379.3|12369.3|12359.3|4365
1717737000000|2024-06-07 05:10:00|12387.3|12377.3|12374.3|12364.3|12387.3|12377.3|12370.3|12360.3|3371
1717737300000|2024-06-07 05:15:00|12373.3|12363.3|12358.3|12348.3|12373.3|12363.3|12355.3|12345.3|5140
1717737600000|2024-06-07 05:20:00|12357.3|12347.3|12359.3|12349.3|12372.3|12362.3|12356.3|12346.3|3626
1717737900000|2024-06-07 05:25:00|12358.3|12348.3|12359.3|12349.3|12375.3|12365.3|12357.3|12347.3|3526
1717738200000|2024-06-07 05:30:00|12360.3|12350.3|12355.3|12345.3|12366.3|12356.3|12352.3|12342.3|3939
1717738500000|2024-06-07 05:35:00|12354.3|12344.3|12359.3|12349.3|12363.3|12353.3|12348.3|12338.3|2676
1717738800000|2024-06-07 05:40:00|12360.3|12350.3|12365.3|12355.3|12366.3|12356.3|12354.3|12344.3|2944
1717739100000|2024-06-07 05:45:00|12364.3|12354.3|12360.3|12350.3|12374.3|12364.3|12360.3|12350.3|3030
1717739400000|2024-06-07 05:50:00|12359.3|12349.3|12377.3|12367.3|12379.3|12369.3|12357.3|12347.3|2927
1717739700000|2024-06-07 05:55:00|12376.3|12366.3|12387.3|12377.3|12390.3|12380.3|12374.3|12364.3|2783
1717740000000|2024-06-07 06:00:00|12386.3|12376.3|12413.3|12403.3|12414.3|12404.3|12376.3|12366.3|2973
1717740300000|2024-06-07 06:05:00|12412.3|12402.3|12414.3|12404.3|12418.3|12408.3|12406.3|12396.3|2254
1717740600000|2024-06-07 06:10:00|12415.3|12405.3|12422.3|12412.3|12428.3|12418.3|12410.3|12400.3|2698
1717740900000|2024-06-07 06:15:00|12421.3|12411.3|12427.3|12417.3|12428.3|12418.3|12413.3|12403.3|3097
1717741200000|2024-06-07 06:20:00|12428.3|12418.3|12410.3|12400.3|12436.3|12426.3|12410.3|12400.3|4291
1717741500000|2024-06-07 06:25:00|12412.3|12402.3|12425.3|12415.3|12425.3|12415.3|12406.3|12396.3|2571
1717741800000|2024-06-07 06:30:00|12424.3|12414.3|12417.3|12407.3|12428.3|12418.3|12411.3|12401.3|2743
1717742100000|2024-06-07 06:35:00|12418.3|12408.3|12418.3|12408.3|12426.3|12416.3|12415.3|12405.3|2489
1717742400000|2024-06-07 06:40:00|12417.3|12407.3|12415.3|12405.3|12418.3|12408.3|12411.3|12401.3|3729
1717742700000|2024-06-07 06:45:00|12414.3|12404.3|12423.3|12413.3|12424.3|12414.3|12412.3|12402.3|3943
1717743000000|2024-06-07 06:50:00|12424.3|12414.3|12422.3|12412.3|12424.3|12414.3|12415.3|12405.3|3404
1717743300000|2024-06-07 06:55:00|12423.3|12413.3|12422.3|12412.3|12427.3|12417.3|12419.3|12409.3|3688
1717743600000|2024-06-07 07:00:00|12423.3|12413.3|12419.3|12409.3|12425.3|12415.3|12414.3|12404.3|2345
1717743900000|2024-06-07 07:05:00|12420.3|12410.3|12419.3|12409.3|12423.3|12413.3|12417.3|12407.3|1060
1717744200000|2024-06-07 07:10:00|12418.3|12408.3|12420.3|12410.3|12420.3|12410.3|12415.3|12405.3|745
1717744500000|2024-06-07 07:15:00|12419.3|12409.3|12422.3|12412.3|12423.3|12413.3|12418.3|12408.3|545
1717744800000|2024-06-07 07:20:00|12421.3|12411.3|12421.3|12411.3|12423.3|12413.3|12419.3|12409.3|934
1717745100000|2024-06-07 07:25:00|12420.3|12410.3|12417.3|12407.3|12421.3|12411.3|12417.3|12407.3|637
1717745400000|2024-06-07 07:30:00|12418.3|12408.3|12417.3|12407.3|12420.3|12410.3|12417.3|12407.3|406
1717745700000|2024-06-07 07:35:00|12418.3|12408.3|12419.3|12409.3|12419.3|12409.3|12416.3|12406.3|543
1717746000000|2024-06-07 07:40:00|12418.3|12408.3|12420.3|12410.3|12422.3|12412.3|12418.3|12408.3|476
1717746300000|2024-06-07 07:45:00|12422.3|12412.3|12421.3|12411.3|12422.3|12412.3|12418.3|12408.3|804
1717746600000|2024-06-07 07:50:00|12422.3|12412.3|12418.3|12408.3|12422.3|12412.3|12418.3|12408.3|380
1717746900000|2024-06-07 07:55:00|12419.3|12409.3|12419.3|12409.3|12420.3|12410.3|12418.3|12408.3|622
1717747200000|2024-06-07 08:00:00|12414|12403|12415|12404|12420|12409|12414|12402|892
1717747500000|2024-06-07 08:05:00|12416|12403|12418|12407|12418|12407|12415|12403|1124
1717747800000|2024-06-07 08:10:00|12417|12406|12415|12404|12418|12407|12414|12403|870
1717748100000|2024-06-07 08:15:00|12416|12405|12415|12404|12418|12406|12413|12402|606
1717748400000|2024-06-07 08:20:00|12414|12403|12416|12405|12417|12406|12413|12402|618
1717748700000|2024-06-07 08:25:00|12415|12404|12404|12393|12416|12405|12404|12393|1179
1717749000000|2024-06-07 08:30:00|12413.4|12389.4|12412.9|12388.9|12413.4|12389.4|12410.8|12386.8|9
1717749300000|2024-06-07 08:35:00|12412.7|12388.7|12410.8|12386.8|12412.9|12388.9|12410.6|12386.6|386
1717749600000|2024-06-07 08:40:00|12411|12387|12410.8|12386.8|12412|12388|12410.5|12386.5|0
1717749900000|2024-06-07 08:45:00|12411.2|12387.2|12408.6|12384.6|12411.7|12387.7|12408.6|12384.6|0
1717750200000|2024-06-07 08:50:00|12408.3|12384.3|12403.2|12379.2|12408.4|12384.4|12402.7|12378.7|0
1717750500000|2024-06-07 08:55:00|12403|12379|12404.5|12380.5|12404.5|12380.5|12402.5|12378.5|0
1717750800000|2024-06-07 09:00:00|12408|12397|12410|12399|12413|12402|12405|12393|447
1717751100000|2024-06-07 09:05:00|12409|12398|12410|12398|12412|12401|12408|12397|209
1717751400000|2024-06-07 09:10:00|12411|12399|12414|12402|12415|12404|12410|12399|232
1717751700000|2024-06-07 09:15:00|12413|12403|12405|12393|12415|12404|12403|12392|294
1717752000000|2024-06-07 09:20:00|12404|12394|12405|12394|12406|12395|12404|12393|64
1717752300000|2024-06-07 09:25:00|12404|12393|12403|12391|12405|12394|12403|12391|112
1717752600000|2024-06-07 09:30:00|12404|12392|12406|12395|12408|12396|12403|12392|138
1717752900000|2024-06-07 09:35:00|12407|12394|12408|12396|12408|12397|12407|12394|118
1717753200000|2024-06-07 09:40:00|12407|12395|12403|12392|12407|12396|12403|12392|180
1717753500000|2024-06-07 09:45:00|12404|12393|12407|12396|12407|12396|12404|12393|70
1717753800000|2024-06-07 09:50:00|12406|12395|12403|12392|12406|12395|12403|12392|88
1717754100000|2024-06-07 09:55:00|12402|12391|12405|12393|12405|12394|12402|12391|61
1717754400000|2024-06-07 10:00:00|12404|12394|12405|12394|12407|12396|12404|12393|105
1717754700000|2024-06-07 10:05:00|12406|12395|12403|12392|12406|12395|12402|12391|67
1717755000000|2024-06-07 10:10:00|12402|12391|12404|12393|12404|12393|12402|12391|17
1717755300000|2024-06-07 10:15:00|12405|12394|12405|12394|12405|12394|12404|12393|30
1717755600000|2024-06-07 10:20:00|12406|12393|12406|12395|12406|12395|12405|12393|56
1717755900000|2024-06-07 10:25:00|12405|12394|12405|12393|12406|12395|12404|12393|29
1717756200000|2024-06-07 10:30:00|12404|12394|12405|12394|12406|12395|12404|12393|22
1717756500000|2024-06-07 10:35:00|12404|12393|12412|12400|12413|12402|12404|12393|812
1717756800000|2024-06-07 10:40:00|12411|12401|12407|12396|12411|12401|12407|12396|67
1717757100000|2024-06-07 10:45:00|12406|12395|12405|12394|12407|12395|12404|12393|91
1717757400000|2024-06-07 10:50:00|12406|12395|12407|12396|12407|12396|12406|12395|109
1717757700000|2024-06-07 10:55:00|12408|12397|12405|12394|12408|12397|12404|12393|137
1717758000000|2024-06-07 11:00:00|12404|12393|12408|12397|12408|12397|12404|12393|94
1717758300000|2024-06-07 11:05:00|12409|12398|12409|12398|12411|12400|12408|12397|95
1717758600000|2024-06-07 11:10:00|12408|12397|12414|12403|12417|12406|12408|12397|239
1717758900000|2024-06-07 11:15:00|12413|12402|12409|12398|12413|12402|12409|12398|144
1717759200000|2024-06-07 11:20:00|12410|12399|12406|12395|12410|12399|12404|12393|233
1717759500000|2024-06-07 11:25:00|12407|12396|12409|12398|12409|12398|12406|12395|47
1717759800000|2024-06-07 11:30:00|12410|12399|12419|12408|12420|12409|12409|12398|189
1717760100000|2024-06-07 11:35:00|12420|12409|12421|12410|12423|12412|12419|12408|109
1717760400000|2024-06-07 11:40:00|12422|12411|12421|12410|12424|12413|12421|12410|69
1717760700000|2024-06-07 11:45:00|12420|12409|12420|12409|12421|12410|12419|12408|65
1717761000000|2024-06-07 11:50:00|12421|12410|12422|12411|12422|12411|12421|12410|55
1717761300000|2024-06-07 11:55:00|12423|12412|12423|12412|12425|12414|12423|12411|144
1717761600000|2024-06-07 12:00:00|12424|12413|12424|12413|12425|12414|12421|12410|149
1717761900000|2024-06-07 12:05:00|12425|12414|12427|12416|12427|12416|12425|12414|88
1717762200000|2024-06-07 12:10:00|12428|12415|12427|12416|12428|12417|12426|12415|65
1717762500000|2024-06-07 12:15:00|12428|12415|12427|12416|12428|12417|12427|12415|137
1717762800000|2024-06-07 12:20:00|12428|12417|12430|12419|12431|12420|12428|12417|249
1717763100000|2024-06-07 12:25:00|12429|12418|12424|12413|12430|12419|12422|12410|211
1717763400000|2024-06-07 12:30:00|12427|12411|12396|12384|12427|12411|12393|12380|1729
1717763700000|2024-06-07 12:35:00|12395|12385|12392|12381|12397|12386|12382|12371|965
1717764000000|2024-06-07 12:40:00|12391|12380|12376|12365|12392|12380|12376|12365|680
1717764300000|2024-06-07 12:45:00|12375|12364|12386|12374|12386|12375|12373|12362|574
1717764600000|2024-06-07 12:50:00|12385|12375|12382|12371|12393|12382|12382|12371|671
1717764900000|2024-06-07 12:55:00|12381|12370|12386|12375|12387|12376|12380|12369|537
1717765200000|2024-06-07 13:00:00|12387|12376|12389|12378|12389|12378|12383|12372|235
1717765500000|2024-06-07 13:05:00|12390|12379|12396|12384|12396|12385|12389|12378|300
1717765800000|2024-06-07 13:10:00|12395|12385|12390|12379|12397|12385|12390|12379|230
1717766100000|2024-06-07 13:15:00|12391|12380|12396|12384|12398|12387|12390|12379|316
1717766400000|2024-06-07 13:20:00|12395|12383|12397|12386|12397|12386|12393|12382|152
1717766700000|2024-06-07 13:25:00|12398|12387|12396|12385|12399|12388|12396|12385|181
1717767000000|2024-06-07 13:30:00|12395|12384|12396|12385|12401|12390|12391|12380|721
1717767300000|2024-06-07 13:35:00|12397|12386|12404|12393|12407|12396|12396|12385|296
1717767600000|2024-06-07 13:40:00|12403|12392|12409|12398|12411|12400|12400|12389|318
1717767900000|2024-06-07 13:45:00|12410|12397|12403|12392|12412|12401|12403|12392|426
1717768200000|2024-06-07 13:50:00|12404|12393|12402|12390|12407|12396|12399|12387|343
1717768500000|2024-06-07 13:55:00|12401|12389|12405|12394|12406|12395|12399|12388|293
1717768800000|2024-06-07 14:00:00|12404|12393|12407|12396|12408|12396|12403|12392|307
1717769100000|2024-06-07 14:05:00|12408|12395|12407|12396|12409|12398|12404|12393|321
1717769400000|2024-06-07 14:10:00|12406|12395|12402|12391|12408|12396|12401|12390|274
1717769700000|2024-06-07 14:15:00|12403|12392|12407|12396|12407|12396|12400|12389|343
1717770000000|2024-06-07 14:20:00|12406|12395|12405|12394|12407|12396|12404|12393|219
1717770300000|2024-06-07 14:25:00|12404|12393|12408|12397|12409|12398|12404|12393|243
1717770600000|2024-06-07 14:30:00|12407|12396|12404|12393|12408|12397|12403|12392|324
1717770900000|2024-06-07 14:35:00|12405|12394|12409|12398|12410|12399|12404|12393|248
1717771200000|2024-06-07 14:40:00|12410|12399|12410|12399|12412|12401|12408|12397|274
1717771500000|2024-06-07 14:45:00|12409|12398|12407|12396|12411|12400|12407|12396|436
1717771800000|2024-06-07 14:50:00|12408|12397|12402|12391|12408|12397|12402|12391|288
1717772100000|2024-06-07 14:55:00|12401|12390|12399|12387|12401|12390|12397|12385|227
1717772400000|2024-06-07 15:00:00|12398|12386|12397|12386|12398|12387|12395|12384|274
1717772700000|2024-06-07 15:05:00|12396|12385|12396|12385|12398|12387|12394|12383|299
1717773000000|2024-06-07 15:10:00|12397|12386|12397|12386|12397|12386|12395|12384|126
1717773300000|2024-06-07 15:15:00|12398|12387|12395|12384|12398|12387|12393|12382|167
1717773600000|2024-06-07 15:20:00|12394|12383|12394|12383|12396|12385|12393|12382|288
1717773900000|2024-06-07 15:25:00|12395|12384|12387|12376|12395|12384|12386|12375|829
1717774200000|2024-06-07 15:30:00|12388|12377|12389|12378|12391|12380|12388|12377|191
1717774500000|2024-06-07 15:35:00|12390|12379|12391|12380|12392|12381|12389|12378|165
1717774800000|2024-06-07 15:40:00|12392|12381|12392|12381|12394|12383|12392|12381|74
1717775100000|2024-06-07 15:45:00|12393|12382|12393|12382|12394|12383|12391|12380|58
1717775400000|2024-06-07 15:50:00|12394|12383|12394|12383|12394|12383|12393|12382|26
1717775700000|2024-06-07 15:55:00|12393|12382|12393|12382|12395|12384|12393|12382|24
1717776000000|2024-06-07 16:00:00|12394|12383|12394|12383|12394|12383|12392|12381|15
1717776300000|2024-06-07 16:05:00|12393|12382|12396|12385|12397|12386|12393|12381|140
1717776600000|2024-06-07 16:10:00|12395|12384|12394|12383|12397|12386|12394|12383|49
1717776900000|2024-06-07 16:15:00|12393|12382|12393|12382|12394|12383|12392|12381|90
1717777200000|2024-06-07 16:20:00|12392|12381|12393|12382|12394|12383|12392|12381|42
1717777500000|2024-06-07 16:25:00|12392|12381|12392|12381|12394|12382|12392|12381|81
1717777800000|2024-06-07 16:30:00|12393|12382|12383|12372|12393|12382|12382|12371|499
1717778100000|2024-06-07 16:35:00|12384|12371|12379|12368|12384|12372|12379|12368|316
1717778400000|2024-06-07 16:40:00|12380|12369|12379|12368|12380|12369|12379|12368|155
1717778700000|2024-06-07 16:45:00|12378|12367|12374|12363|12379|12368|12373|12362|482
1717779000000|2024-06-07 16:50:00|12375|12364|12375|12364|12376|12365|12374|12363|203
1717779300000|2024-06-07 16:55:00|12376|12363|12377|12366|12377|12366|12375|12363|117
1717779600000|2024-06-07 17:00:00|12378|12367|12374|12363|12378|12367|12373|12362|101
1717779900000|2024-06-07 17:05:00|12373|12362|12373|12361|12374|12363|12372|12361|302
1717780200000|2024-06-07 17:10:00|12372|12362|12373|12362|12373|12362|12371|12360|153
1717780500000|2024-06-07 17:15:00|12372|12361|12376|12365|12376|12365|12372|12361|100
1717780800000|2024-06-07 17:20:00|12377|12364|12380|12369|12380|12369|12376|12364|65
1717781100000|2024-06-07 17:25:00|12379|12368|12377|12366|12380|12369|12377|12366|83
1717781400000|2024-06-07 17:30:00|12378|12367|12378|12367|12378|12367|12376|12365|151
1717781700000|2024-06-07 17:35:00|12377|12366|12377|12366|12377|12366|12375|12364|85
1717782000000|2024-06-07 17:40:00|12376|12365|12376|12365|12376|12366|12374|12363|67
1717782300000|2024-06-07 17:45:00|12377|12366|12377|12366|12377|12366|12376|12365|20
1717782600000|2024-06-07 17:50:00|12376|12365|12373|12362|12377|12365|12373|12362|117
1717782900000|2024-06-07 17:55:00|12372|12361|12372|12361|12373|12362|12372|12361|107
1717783200000|2024-06-07 18:00:00|12371|12360|12366|12354|12371|12360|12365|12354|583
1717783500000|2024-06-07 18:05:00|12367|12355|12365|12354|12367|12356|12364|12353|139
1717783800000|2024-06-07 18:10:00|12364|12353|12365|12353|12366|12354|12364|12353|226
1717784100000|2024-06-07 18:15:00|12364|12354|12366|12355|12367|12355|12364|12353|156
1717784400000|2024-06-07 18:20:00|12367|12354|12366|12355|12368|12357|12366|12354|93
1717784700000|2024-06-07 18:25:00|12367|12356|12367|12356|12368|12357|12367|12355|76
1717785000000|2024-06-07 18:30:00|12366|12355|12367|12355|12368|12357|12366|12355|110
1717785300000|2024-06-07 18:35:00|12366|12356|12368|12357|12369|12357|12366|12355|212
1717785600000|2024-06-07 18:40:00|12367|12356|12369|12358|12370|12359|12367|12356|100
1717785900000|2024-06-07 18:45:00|12370|12359|12368|12357|12370|12359|12368|12357|89
1717786200000|2024-06-07 18:50:00|12369|12358|12368|12357|12369|12358|12368|12357|55
1717786500000|2024-06-07 18:55:00|12369|12358|12368|12357|12370|12358|12368|12356|71
1717786800000|2024-06-07 19:00:00|12367|12356|12369|12358|12370|12359|12367|12356|26
1717787100000|2024-06-07 19:05:00|12368|12357|12368|12357|12369|12358|12367|12356|26
1717787400000|2024-06-07 19:10:00|12367|12356|12367|12356|12368|12357|12366|12355|53
1717787700000|2024-06-07 19:15:00|12368|12357|12368|12357|12369|12358|12368|12357|38
1717788000000|2024-06-07 19:20:00|12367|12356|12368|12357|12369|12358|12367|12356|28
1717788300000|2024-06-07 19:25:00|12369|12358|12368|12357|12370|12358|12368|12357|21
1717788600000|2024-06-07 19:30:00|12369|12358|12369|12358|12370|12359|12368|12357|44
1717788900000|2024-06-07 19:35:00|12368|12357|12369|12357|12369|12358|12368|12357|12
1717789200000|2024-06-07 19:40:00|12368|12358|12368.5|12358.5|12370|12359|12368|12357|51
1717789500000|2024-06-07 19:45:00|12369|12359|12368|12358|12369.5|12359.5|12367|12357|103
1717789800000|2024-06-07 19:50:00|12367.5|12357.5|12367.5|12357.5|12369.5|12359.5|12367.5|12357.5|36
1717790100000|2024-06-07 19:55:00|12368.5|12358.5|12370|12360|12370|12360|12367.5|12357.5|159
1717790400000|2024-06-07 20:00:00|12369.5|12359.5|12367.5|12357.5|12369.5|12359.5|12367.5|12357.5|74
1717790700000|2024-06-07 20:05:00|12367|12357|12368|12358|12368.5|12358.5|12366.5|12356.5|20
1717791000000|2024-06-07 20:10:00|12367.5|12357.5|12369.5|12359.5|12369.5|12359.5|12367|12357|33
1717791300000|2024-06-07 20:15:00|12369|12359|12368.5|12358.5|12369|12359|12368.5|12358.5|3
1717791600000|2024-06-07 20:20:00|12369|12359|12370.5|12360.5|12370.5|12360.5|12369|12359|14
1717791900000|2024-06-07 20:25:00|12371|12361|12372.5|12362.5|12372.5|12362.5|12371|12361|26
1717792200000|2024-06-07 20:30:00|12372|12362|12372|12362|12372|12362|12371.5|12361.5|18
1717792500000|2024-06-07 20:35:00|12371.5|12361.5|12374.5|12364.5|12374.5|12364.5|12371|12361|158
1717792800000|2024-06-07 20:40:00|12374|12364|12373.5|12363.5|12374|12364|12372.5|12362.5|43
1717793100000|2024-06-07 20:45:00|12374|12364|12374.5|12364.5|12375.5|12365.5|12373.5|12363.5|45
1717793400000|2024-06-07 20:50:00|12374|12364|12373.5|12363.5|12374|12364|12373.5|12363.5|4
1717793700000|2024-06-07 20:55:00|12374|12364|12374.5|12364.5|12374.5|12364.5|12374|12364|3
1717970400000|2024-06-09 22:00:00|12380.3|12356.3|12384.7|12360.7|12386.2|12362.2|12380.1|12356.1|0
1717970700000|2024-06-09 22:05:00|12384.5|12360.5|12379.5|12355.5|12384.7|12360.7|12377.9|12353.9|0
1717971000000|2024-06-09 22:10:00|12379.9|12355.9|12379.9|12355.9|12381.4|12357.4|12379.5|12355.5|0
1717971300000|2024-06-09 22:15:00|12379.7|12355.7|12379.1|12355.1|12382.6|12358.6|12378.8|12354.8|0
1717971600000|2024-06-09 22:20:00|12379.5|12355.5|12379.6|12355.6|12379.6|12355.6|12377|12353|0
1717971900000|2024-06-09 22:25:00|12379.9|12355.9|12379.6|12355.6|12380|12356|12378.4|12354.4|0
1717972200000|2024-06-09 22:30:00|12379.9|12355.9|12378.8|12354.8|12380.1|12356.1|12378|12354|0
1717972500000|2024-06-09 22:35:00|12379.2|12355.2|12377.3|12353.3|12379.2|12355.2|12376.5|12352.5|0
1717972800000|2024-06-09 22:40:00|12377.6|12353.6|12376.1|12352.1|12377.7|12353.7|12376.1|12352.1|0
1717973100000|2024-06-09 22:45:00|12375.8|12351.8|12374.2|12350.2|12376.1|12352.1|12374.2|12350.2|0
1717973400000|2024-06-09 22:50:00|12374.6|12350.6|12375|12351|12376.1|12352.1|12373.5|12349.5|0
1717973700000|2024-06-09 22:55:00|12374.6|12350.6|12376.9|12352.9|12377.3|12353.3|12374.2|12350.2|0
1717974000000|2024-06-09 23:00:00|12377.1|12353.1|12375.9|12351.9|12377.1|12353.1|12375.2|12351.2|0
1717974300000|2024-06-09 23:05:00|12376.3|12352.3|12377.3|12353.3|12377.8|12353.8|12375.6|12351.6|0
1717974600000|2024-06-09 23:10:00|12377.1|12353.1|12375.7|12351.7|12377.3|12353.3|12374.5|12350.5|0
1717974900000|2024-06-09 23:15:00|12375.3|12351.3|12377.2|12353.2|12378.3|12354.3|12375.3|12351.3|0
1717975200000|2024-06-09 23:20:00|12376.9|12352.9|12376.1|12352.1|12376.9|12352.9|12374.9|12350.9|0
1717975500000|2024-06-09 23:25:00|12375.7|12351.7|12376.5|12352.5|12376.5|12352.5|12375.3|12351.3|0
1717975800000|2024-06-09 23:30:00|12376.8|12352.8|12376.5|12352.5|12376.8|12352.8|12374.9|12350.9|0
1717976100000|2024-06-09 23:35:00|12376.3|12352.3|12375.1|12351.1|12376.3|12352.3|12374.9|12350.9|0
1717976400000|2024-06-09 23:40:00|12375.3|12351.3|12373.4|12349.4|12375.9|12351.9|12373|12349|0
1717976700000|2024-06-09 23:45:00|12373.6|12349.6|12373.4|12349.4|12374.5|12350.5|12372.6|12348.6|0
1717977000000|2024-06-09 23:50:00|12373.6|12349.6|12372.7|12348.7|12374.9|12350.9|12372.3|12348.3|0
1717977300000|2024-06-09 23:55:00|12372.3|12348.3|12371.9|12347.9|12372.7|12348.7|12371.9|12347.9|0
1717977600000|2024-06-10 00:00:00|12372.2|12348.2|12375.7|12351.7|12377.2|12353.2|12372.2|12348.2|0
1717977900000|2024-06-10 00:05:00|12375.9|12351.9|12373.4|12349.4|12376.5|12352.5|12373.4|12349.4|0
1717978200000|2024-06-10 00:10:00|12373.1|12349.1|12372.7|12348.7|12373.8|12349.8|12371.6|12347.6|0
1717978500000|2024-06-10 00:15:00|12382.7|12358.7|12382.3|12358.3|12383|12359|12380.1|12356.1|0
1717978800000|2024-06-10 00:20:00|12382.5|12358.5|12383.7|12359.7|12383.7|12359.7|12381.5|12357.5|0
1717979100000|2024-06-10 00:25:00|12383.5|12359.5|12382|12358|12383.9|12359.9|12381.5|12357.5|0
1717979400000|2024-06-10 00:30:00|12372.8|12348.8|12373.5|12349.5|12374.4|12350.4|12372.3|12348.3|0
1717979700000|2024-06-10 00:35:00|12373.9|12349.9|12372.8|12348.8|12374|12350|12372|12348|0
1717980000000|2024-06-10 00:40:00|12372.5|12348.5|12374.7|12350.7|12374.9|12350.9|12372.3|12348.3|0
1717980300000|2024-06-10 00:45:00|12384.2|12360.2|12384.4|12360.4|12385.4|12361.4|12384|12360|0
1717980600000|2024-06-10 00:50:00|12384.2|12360.2|12383.4|12359.4|12384.4|12360.4|12382.8|12358.8|0
1717980900000|2024-06-10 00:55:00|12383.5|12359.5|12385.4|12361.4|12385.7|12361.7|12383.5|12359.5|0
1717981200000|2024-06-10 01:00:00|12375.4|12351.4|12390.8|12380.8|12390.8|12380.8|12369.8|12351.2|2488
1717981500000|2024-06-10 01:05:00|12391.3|12381.3|12397.3|12387.3|12398.3|12388.3|12389.8|12379.8|1018
1717981800000|2024-06-10 01:10:00|12396.8|12386.8|12398.3|12388.3|12398.3|12388.3|12393.8|12383.8|735
1717982100000|2024-06-10 01:15:00|12398.8|12388.8|12399.8|12389.8|12400.8|12390.8|12391.8|12381.8|422
1717982400000|2024-06-10 01:20:00|12398.8|12388.8|12390.8|12380.8|12398.8|12388.8|12390.8|12380.8|294
1717982700000|2024-06-10 01:25:00|12391.8|12381.8|12389.3|12379.3|12392.8|12382.8|12388.8|12378.8|246
1717983000000|2024-06-10 01:30:00|12390.8|12380.8|12389.3|12379.3|12404.8|12394.8|12387.8|12377.8|1977
1717983300000|2024-06-10 01:35:00|12388.8|12378.8|12397.8|12387.8|12398.8|12388.8|12377.8|12367.8|918
1717983600000|2024-06-10 01:40:00|12398.3|12388.3|12399.8|12389.8|12402.8|12392.8|12396.3|12386.3|763
1717983900000|2024-06-10 01:45:00|12400.3|12390.3|12393.3|12383.3|12400.3|12390.3|12383.3|12373.3|699
1717984200000|2024-06-10 01:50:00|12394.3|12384.3|12391.3|12381.3|12398.3|12388.3|12386.3|12376.3|620
1717984500000|2024-06-10 01:55:00|12392.3|12382.3|12400.3|12390.3|12402.3|12392.3|12390.3|12380.3|402
1717984800000|2024-06-10 02:00:00|12401.3|12391.3|12405.3|12395.3|12406.3|12396.3|12400.3|12390.3|522
1717985100000|2024-06-10 02:05:00|12406.3|12396.3|12408.3|12398.3|12409.3|12399.3|12405.3|12395.3|505
1717985400000|2024-06-10 02:10:00|12409.3|12399.3|12401.3|12391.3|12410.3|12400.3|12400.3|12390.3|461
1717985700000|2024-06-10 02:15:00|12400.3|12390.3|12409.3|12399.3|12410.3|12400.3|12399.3|12389.3|595
1717986000000|2024-06-10 02:20:00|12408.3|12398.3|12411.3|12401.3|12413.3|12403.3|12408.3|12398.3|376
1717986300000|2024-06-10 02:25:00|12410.3|12400.3|12415.3|12405.3|12415.3|12405.3|12410.3|12400.3|354
1717986600000|2024-06-10 02:30:00|12414.3|12404.3|12420.3|12410.3|12423.3|12413.3|12414.3|12404.3|767
1717986900000|2024-06-10 02:35:00|12419.3|12409.3|12424.3|12414.3|12427.3|12417.3|12419.3|12409.3|633
1717987200000|2024-06-10 02:40:00|12422.3|12412.3|12426.3|12416.3|12430.3|12420.3|12421.3|12411.3|599
1717987500000|2024-06-10 02:45:00|12427.3|12417.3|12426.3|12416.3|12433.3|12423.3|12424.3|12414.3|653
1717987800000|2024-06-10 02:50:00|12425.3|12415.3|12429.3|12419.3|12431.3|12421.3|12420.3|12410.3|334
1717988100000|2024-06-10 02:55:00|12428.3|12418.3|12424.3|12414.3|12429.3|12419.3|12421.3|12411.3|556
1717988400000|2024-06-10 03:00:00|12423.3|12413.3|12414.3|12404.3|12424.3|12414.3|12412.3|12402.3|505
1717988700000|2024-06-10 03:05:00|12413.3|12403.3|12404.3|12394.3|12414.3|12404.3|12404.3|12394.3|511
1717989000000|2024-06-10 03:10:00|12405.3|12395.3|12403.3|12393.3|12406.3|12396.3|12401.3|12391.3|374
1717989300000|2024-06-10 03:15:00|12401.3|12391.3|12399.3|12389.3|12403.3|12393.3|12398.3|12388.3|392
1717989600000|2024-06-10 03:20:00|12400.3|12390.3|12395.3|12385.3|12401.3|12391.3|12394.3|12384.3|413
1717989900000|2024-06-10 03:25:00|12394.3|12384.3|12395.3|12385.3|12398.3|12388.3|12394.3|12384.3|320
1717990200000|2024-06-10 03:30:00|12394.3|12384.3|12395.3|12385.3|12397.3|12387.3|12394.3|12384.3|187
1717990500000|2024-06-10 03:35:00|12396.3|12386.3|12395.3|12385.3|12397.3|12387.3|12392.3|12382.3|234
1717990800000|2024-06-10 03:40:00|12394.3|12384.3|12395.3|12385.3|12395.3|12385.3|12392.3|12382.3|205
1717991100000|2024-06-10 03:45:00|12394.3|12384.3|12393.3|12383.3|12395.3|12385.3|12393.3|12383.3|89
1717991400000|2024-06-10 03:50:00|12394.3|12384.3|12391.3|12381.3|12394.3|12384.3|12391.3|12381.3|58
1717991700000|2024-06-10 03:55:00|12390.3|12380.3|12391.3|12381.3|12392.3|12382.3|12390.3|12380.3|101
1717992000000|2024-06-10 04:00:00|12392.3|12382.3|12393.3|12383.3|12394.3|12384.3|12392.3|12382.3|85
1717992300000|2024-06-10 04:05:00|12392.3|12382.3|12389.3|12379.3|12393.3|12383.3|12389.3|12379.3|155
1717992600000|2024-06-10 04:10:00|12390.3|12380.3|12391.3|12381.3|12392.3|12382.3|12389.3|12379.3|183
1717992900000|2024-06-10 04:15:00|12390.3|12380.3|12394.3|12384.3|12394.3|12384.3|12390.3|12380.3|132
1717993200000|2024-06-10 04:20:00|12393.3|12383.3|12398.3|12388.3|12398.3|12388.3|12393.3|12383.3|113
1717993500000|2024-06-10 04:25:00|12397.3|12387.3|12398.3|12388.3|12398.3|12388.3|12396.3|12386.3|59
1717993800000|2024-06-10 04:30:00|12397.3|12387.3|12401.3|12391.3|12402.3|12392.3|12397.3|12387.3|134
1717994100000|2024-06-10 04:35:00|12402.3|12392.3|12403.3|12393.3|12403.3|12393.3|12401.3|12391.3|64
1717994400000|2024-06-10 04:40:00|12402.3|12392.3|12407.3|12397.3|12408.3|12398.3|12402.3|12392.3|205
1717994700000|2024-06-10 04:45:00|12408.3|12398.3|12408.3|12398.3|12409.3|12399.3|12407.3|12397.3|79
1717995000000|2024-06-10 04:50:00|12409.3|12399.3|12408.3|12398.3|12409.3|12399.3|12408.3|12398.3|180
1717995300000|2024-06-10 04:55:00|12409.3|12399.3|12416.3|12406.3|12416.3|12406.3|12409.3|12399.3|397
1717995600000|2024-06-10 05:00:00|12415.3|12405.3|12410.3|12400.3|12427.3|12417.3|12410.3|12400.3|1070
1717995900000|2024-06-10 05:05:00|12409.3|12399.3|12397.3|12387.3|12409.3|12399.3|12395.3|12385.3|382
1717996200000|2024-06-10 05:10:00|12396.3|12386.3|12395.3|12385.3|12398.3|12388.3|12393.3|12383.3|216
1717996500000|2024-06-10 05:15:00|12394.3|12384.3|12396.3|12386.3|12399.3|12389.3|12392.3|12382.3|260
1717996800000|2024-06-10 05:20:00|12397.3|12387.3|12395.3|12385.3|12397.3|12387.3|12395.3|12385.3|110
1717997100000|2024-06-10 05:25:00|12396.3|12386.3|12399.3|12389.3|12400.3|12390.3|12394.3|12384.3|170
1717997400000|2024-06-10 05:30:00|12400.3|12390.3|12403.3|12393.3|12403.3|12393.3|12399.3|12389.3|211
1717997700000|2024-06-10 05:35:00|12402.3|12392.3|12401.3|12391.3|12406.3|12396.3|12400.3|12390.3|384
1717998000000|2024-06-10 05:40:00|12400.3|12390.3|12398.3|12388.3|12400.3|12390.3|12393.3|12383.3|240
1717998300000|2024-06-10 05:45:00|12397.3|12387.3|12393.3|12383.3|12397.3|12387.3|12392.3|12382.3|258
1717998600000|2024-06-10 05:50:00|12392.3|12382.3|12395.6|12385.6|12395.6|12385.6|12392.3|12382.3|186
1717998900000|2024-06-10 05:55:00|12393.6|12383.6|12400.6|12390.6|12403.6|12393.6|12393.6|12383.6|421
1717999200000|2024-06-10 06:00:00|12401.6|12391.6|12399.6|12389.6|12405.6|12395.6|12399.6|12389.6|373
1717999500000|2024-06-10 06:05:00|12398.6|12388.6|12395.6|12385.6|12402.6|12392.6|12395.6|12385.6|303
1717999800000|2024-06-10 06:10:00|12396.6|12386.6|12394.6|12384.6|12397.6|12387.6|12393.6|12383.6|171
1718000100000|2024-06-10 06:15:00|12393.6|12383.6|12391.6|12381.6|12393.6|12383.6|12390.6|12380.6|265
1718000400000|2024-06-10 06:20:00|12390.6|12380.6|12386.6|12376.6|12390.6|12380.6|12386.6|12376.6|218
1718000700000|2024-06-10 06:25:00|12387.6|12377.6|12387.6|12377.6|12388.6|12378.6|12385.6|12375.6|282
1718001000000|2024-06-10 06:30:00|12388.6|12378.6|12390.6|12380.6|12393.6|12383.6|12388.6|12378.6|207
1718001300000|2024-06-10 06:35:00|12391.6|12381.6|12389.6|12379.6|12392.6|12382.6|12388.6|12378.6|276
1718001600000|2024-06-10 06:40:00|12388.6|12378.6|12388.6|12378.6|12391.6|12381.6|12388.6|12378.6|225
1718001900000|2024-06-10 06:45:00|12389.6|12379.6|12388.6|12378.6|12390.6|12380.6|12387.6|12377.6|298
1718002200000|2024-06-10 06:50:00|12387.6|12377.6|12384.6|12374.6|12391.6|12381.6|12384.6|12374.6|524
1718002500000|2024-06-10 06:55:00|12385.6|12375.6|12381.6|12371.6|12385.6|12375.6|12379.6|12369.6|257
1718002800000|2024-06-10 07:00:00|12382.6|12372.6|12390.6|12380.6|12390.6|12380.6|12381.6|12371.6|551
1718003100000|2024-06-10 07:05:00|12391.6|12381.6|12394.6|12384.6|12395.6|12385.6|12390.6|12380.6|304
1718003400000|2024-06-10 07:10:00|12395.6|12385.6|12397.6|12387.6|12400.6|12390.6|12394.6|12384.6|304
1718003700000|2024-06-10 07:15:00|12398.6|12388.6|12397.6|12387.6|12399.6|12389.6|12394.6|12384.6|322
1718004000000|2024-06-10 07:20:00|12398.6|12388.6|12397.6|12387.6|12401.6|12391.6|12397.6|12387.6|246
1718004300000|2024-06-10 07:25:00|12398.6|12388.6|12401.6|12391.6|12401.6|12391.6|12396.6|12386.6|175
1718004600000|2024-06-10 07:30:00|12400.6|12390.6|12403.6|12393.6|12404.6|12394.6|12400.6|12390.6|262
1718004900000|2024-06-10 07:35:00|12404.6|12394.6|12403.6|12393.6|12404.6|12394.6|12400.6|12390.6|316
1718005200000|2024-06-10 07:40:00|12402.6|12392.6|12403.6|12393.6|12406.6|12396.6|12401.6|12391.6|234
1718005500000|2024-06-10 07:45:00|12404.6|12394.6|12406.6|12396.6|12407.6|12397.6|12403.6|12393.6|155
1718005800000|2024-06-10 07:50:00|12407.6|12397.6|12407.6|12397.6|12410.6|12400.6|12405.6|12395.6|269
1718006100000|2024-06-10 07:55:00|12406.6|12396.6|12406.6|12396.6|12407.6|12397.6|12405.6|12395.6|174
1718006400000|2024-06-10 08:00:00|12407.6|12395.6|12407.6|12396.6|12408.6|12397.6|12406.6|12394.6|191
1718006700000|2024-06-10 08:05:00|12406.6|12395.6|12407.6|12396.6|12408.6|12396.6|12405.6|12394.6|129
1718007000000|2024-06-10 08:10:00|12406.6|12395.6|12404.6|12393.6|12407.6|12396.6|12404.6|12393.6|112
1718007300000|2024-06-10 08:15:00|12405.6|12394.6|12403.6|12392.6|12405.6|12394.6|12402.6|12391.6|108
1718007600000|2024-06-10 08:20:00|12404.6|12391.6|12403.6|12391.6|12404.6|12391.6|12402.6|12391.6|130
1718007900000|2024-06-10 08:25:00|12402.6|12390.6|12402.6|12390.6|12402.6|12390.6|12400.6|12389.6|142
1718008200000|2024-06-10 08:30:00|12407.1|12383.1|12410.3|12386.3|12410.3|12386.3|12406.4|12382.4|0
1718008500000|2024-06-10 08:35:00|12410.1|12386.1|12408.4|12384.4|12411.2|12387.2|12407.6|12383.6|93
1718008800000|2024-06-10 08:40:00|12408.8|12384.8|12408.1|12384.1|12409.3|12385.3|12407.2|12383.2|0
1718009100000|2024-06-10 08:45:00|12407.9|12383.9|12405.9|12381.9|12408.4|12384.4|12405.5|12381.5|0
1718009400000|2024-06-10 08:50:00|12405.7|12381.7|12403.5|12379.5|12406.6|12382.6|12403.5|12379.5|0
1718009700000|2024-06-10 08:55:00|12403.8|12379.8|12401.9|12377.9|12404.8|12380.8|12400|12376|0
1718010000000|2024-06-10 09:00:00|12398.6|12388.6|12394.6|12383.6|12399.6|12388.6|12394.6|12383.6|95
1718010300000|2024-06-10 09:05:00|12395.6|12384.6|12395.6|12384.6|12396.6|12385.6|12393.6|12382.6|54
1718010600000|2024-06-10 09:10:00|12394.6|12383.6|12393.6|12381.6|12395.6|12384.6|12393.6|12381.6|65
1718010900000|2024-06-10 09:15:00|12392.6|12382.6|12392.6|12381.6|12395.6|12384.6|12392.6|12381.6|112
1718011200000|2024-06-10 09:20:00|12393.6|12382.6|12391.6|12380.6|12393.6|12382.6|12391.6|12380.6|40
1718011500000|2024-06-10 09:25:00|12392.6|12381.6|12393.6|12382.6|12393.6|12382.6|12391.6|12380.6|51
1718011800000|2024-06-10 09:30:00|12394.6|12383.6|12396.6|12385.6|12396.6|12385.6|12394.6|12383.6|32
1718012100000|2024-06-10 09:35:00|12395.6|12384.6|12395.6|12384.6|12396.6|12385.6|12394.6|12383.6|18
1718012400000|2024-06-10 09:40:00|12394.6|12383.6|12394.6|12382.6|12395.6|12384.6|12393.6|12382.6|8
1718012700000|2024-06-10 09:45:00|12393.6|12383.6|12394.6|12383.6|12394.6|12383.6|12393.6|12382.6|1
1718013000000|2024-06-10 09:50:00|12395.6|12384.6|12393.6|12382.6|12395.6|12384.6|12393.6|12382.6|4
1718013300000|2024-06-10 09:55:00|12394.6|12383.6|12394.6|12382.6|12395.6|12384.6|12393.6|12382.6|3
1718013600000|2024-06-10 10:00:00|12393.6|12383.6|12394.6|12383.6|12395.6|12384.6|12393.6|12382.6|10
1718013900000|2024-06-10 10:05:00|12395.6|12384.6|12397.6|12385.6|12397.6|12386.6|12394.6|12383.6|8
1718014200000|2024-06-10 10:10:00|12396.6|12386.6|12396.6|12385.6|12397.6|12386.6|12396.6|12385.6|6
1718014500000|2024-06-10 10:15:00|12397.6|12386.6|12397.6|12386.6|12397.6|12386.6|12397.6|12385.6|2
1718014800000|2024-06-10 10:20:00|12396.6|12385.6|12394.6|12383.6|12397.6|12386.6|12394.6|12383.6|77
1718015100000|2024-06-10 10:25:00|12395.6|12384.6|12395.6|12384.6|12395.6|12384.6|12395.6|12384.6|5
1718015400000|2024-06-10 10:30:00|12396.6|12385.6|12397.6|12385.6|12397.6|12386.6|12395.6|12384.6|10
1718015700000|2024-06-10 10:35:00|12396.6|12386.6|12397.6|12386.6|12398.6|12387.6|12396.6|12385.6|31
1718016000000|2024-06-10 10:40:00|12398.6||12397.6||12398.6||12397.6||6
1718016300000|2024-06-10 10:45:00|12398.6|12387.6|12398.6|12387.6|12398.6|12387.6|12396.6|12385.6|39
1718016600000|2024-06-10 10:50:00|12397.6|12386.6|12398.6|12387.6|12398.6|12387.6|12397.6|12386.6|34
1718016900000|2024-06-10 10:55:00|12399.6|12388.6|12399.6|12388.6|12399.6|12388.6|12398.6|12387.6|31
1718017200000|2024-06-10 11:00:00|12400.6|12389.6|12400.6|12389.6|12400.6|12389.6|12399.6|12388.6|36
1718017500000|2024-06-10 11:05:00|12401.6|12390.6|12402.6|12391.6|12402.6|12391.6|12401.6|12389.6|45
1718017800000|2024-06-10 11:10:00|12403.6|12392.6|12404.6|12393.6|12404.6|12393.6|12402.6|12391.6|51
1718018100000|2024-06-10 11:15:00|12403.6|12392.6|12402.6|12391.6|12403.6|12393.6|12402.6|12391.6|36
1718018400000|2024-06-10 11:20:00|12401.6|12390.6|12398.6|12387.6|12401.6|12390.6|12398.6|12387.6|68
1718018700000|2024-06-10 11:25:00|12399.6|12388.6|12398.6|12387.6|12400.6|12389.6|12398.6|12387.6|45
1718019000000|2024-06-10 11:30:00|12397.6|12386.6|12398.6|12386.6|12398.6|12387.6|12397.6|12386.6|35
1718019300000|2024-06-10 11:35:00|12397.6|12387.6|12398.6|12386.6|12398.6|12387.6|12397.6|12386.6|2
1718019600000|2024-06-10 11:40:00|12397.6|12387.6|12397.6|12386.6|12398.6|12387.6|12397.6|12386.6|10
1718019900000|2024-06-10 11:45:00|12398.6|12387.6|12398.6|12386.6|12399.6|12388.6|12397.6|12386.6|30
1718020200000|2024-06-10 11:50:00|12397.6|12387.6|12397.6|12386.6|12398.6|12387.6|12397.6|12386.6|21
1718020500000|2024-06-10 11:55:00|12398.6|12387.6|12398.6|12386.6|12399.6|12387.6|12397.6|12386.6|29
1718020800000|2024-06-10 12:00:00|12397.6|12387.6|12402.6|12391.6|12402.6|12391.6|12397.6|12386.6|21
1718021100000|2024-06-10 12:05:00|12401.6|12390.6|12405.6|12394.6|12406.6|12395.6|12401.6|12390.6|40
1718021400000|2024-06-10 12:10:00|12406.6|12395.6|12406.6|12394.6|12406.6|12395.6|12405.6|12394.6|18
1718021700000|2024-06-10 12:15:00|12405.6|12393.6|12404.6|12393.6|12405.6|12394.6|12404.6|12393.6|43
1718022000000|2024-06-10 12:20:00|12405.6|12394.6|12404.6|12393.6|12406.6|12395.6|12403.6|12392.6|39
1718022300000|2024-06-10 12:25:00|12403.6|12392.6|12403.6|12392.6|12404.6|12393.6|12403.6|12392.6|17
1718022600000|2024-06-10 12:30:00|12402.6|12391.6|12404.6|12393.6|12404.6|12393.6|12402.6|12391.6|26
1718022900000|2024-06-10 12:35:00|12403.6|12392.6|12401.6|12390.6|12403.6|12392.6|12401.6|12390.6|24
1718023200000|2024-06-10 12:40:00|12402.6|12391.6|12400.6|12389.6|12402.6|12391.6|12400.6|12389.6|98
1718023500000|2024-06-10 12:45:00|12401.6|12390.6|12401.6|12390.6|12402.6|12390.6|12401.6|12390.6|24
1718023800000|2024-06-10 12:50:00|12400.6|12389.6|12400.6|12389.6|12401.6|12390.6|12400.6|12389.6|36
1718024100000|2024-06-10 12:55:00|12399.6|12388.6|12401.6|12390.6|12401.6|12390.6|12399.6|12388.6|33
1718024400000|2024-06-10 13:00:00|12402.6|12391.6|12403.6|12392.6|12403.6|12392.6|12401.6|12390.6|13
1718024700000|2024-06-10 13:05:00|12402.6|12391.6|12402.6|12391.6|12402.6|12391.6|12399.6|12388.6|60
1718025000000|2024-06-10 13:10:00|12403.6|12392.6|12403.6|12392.6|12404.6|12392.6|12403.6|12392.6|87
1718025300000|2024-06-10 13:15:00|12404.6|12393.6|12402.6|12391.6|12405.6|12394.6|12402.6|12391.6|115
1718025600000|2024-06-10 13:20:00|12403.6|12392.6|12404.6|12393.6|12405.6|12394.6|12402.6|12391.6|28
1718025900000|2024-06-10 13:25:00|12403.6|12392.6|12404.6|12393.6|12404.6|12393.6|12403.6|12392.6|30
1718026200000|2024-06-10 13:30:00|12403.6|12392.6|12384.6|12373.6|12403.6|12392.6|12382.6|12371.6|683
1718026500000|2024-06-10 13:35:00|12385.6|12374.6|12399.6|12388.6|12400.6|12389.6|12385.6|12374.6|401
1718026800000|2024-06-10 13:40:00|12400.6|12389.6|12400.6|12389.6|12401.6|12390.6|12395.6|12384.6|228
1718027100000|2024-06-10 13:45:00|12401.6|12390.6|12397.6|12386.6|12401.6|12390.6|12397.6|12386.6|92
1718027400000|2024-06-10 13:50:00|12398.6|12387.6|12400.6|12389.6|12400.6|12389.6|12397.6|12386.6|47
1718027700000|2024-06-10 13:55:00|12399.6|12388.6|12397.6|12386.6|12400.6|12389.6|12397.6|12386.6|69
1718028000000|2024-06-10 14:00:00|12396.6|12385.6|12395.6|12384.6|12398.6|12387.6|12394.6|12383.6|87
1718028300000|2024-06-10 14:05:00|12396.6|12385.6|12396.6|12385.6|12396.6|12385.6|12393.6|12382.6|70
1718028600000|2024-06-10 14:10:00|12395.6|12384.6|12394.6|12383.6|12396.6|12385.6|12394.6|12383.6|155
1718028900000|2024-06-10 14:15:00|12393.6|12382.6|12393.6|12382.6|12395.6|12384.6|12393.6|12382.6|110
1718029200000|2024-06-10 14:20:00|12392.6|12381.6|12392.6|12381.6|12394.6|12383.6|12391.6|12380.6|71
1718029500000|2024-06-10 14:25:00|12391.6|12380.6|12390.6|12379.6|12391.6|12380.6|12390.6|12379.6|51
1718029800000|2024-06-10 14:30:00|12389.6|12378.6|12388.6|12377.6|12390.6|12379.6|12386.6|12375.6|203
1718030100000|2024-06-10 14:35:00|12387.6|12376.6|12389.6|12378.6|12390.6|12379.6|12387.6|12376.6|177
1718030400000|2024-06-10 14:40:00|12388.6|12377.6|12388.6|12377.6|12390.6|12379.6|12388.6|12377.6|141
1718030700000|2024-06-10 14:45:00|12389.6|12378.6|12386.6|12375.6|12389.6|12378.6|12386.6|12375.6|64
1718031000000|2024-06-10 14:50:00|12387.6|12376.6|12388.6|12377.6|12388.6|12377.6|12386.6|12375.6|84
1718031300000|2024-06-10 14:55:00|12387.6|12376.6|12387.6|12376.6|12388.6|12376.6|12386.6|12375.6|70
1718031600000|2024-06-10 15:00:00|12388.6|12377.6|12389.6|12378.6|12390.6|12379.6|12387.6|12376.6|67
1718031900000|2024-06-10 15:05:00|12388.6|12377.6|12388.6|12377.6|12389.6|12377.6|12387.6|12376.6|155
1718032200000|2024-06-10 15:10:00|12387.6|12376.6|12387.6|12376.6|12388.6|12377.6|12387.6|12376.6|83
1718032500000|2024-06-10 15:15:00|12388.6|12377.6|12395.6|12383.6|12395.6|12383.6|12387.6|12377.6|248
1718032800000|2024-06-10 15:20:00|12394.6|12384.6|12395.6|12384.6|12395.6|12384.6|12393.6|12382.6|157
1718033100000|2024-06-10 15:25:00|12396.6|12385.6|12396.6|12385.6|12397.6|12386.6|12394.6|12383.6|137
1718033400000|2024-06-10 15:30:00|12397.6|12386.6|12396.6|12385.6|12398.6|12387.6|12395.6|12384.6|106
1718033700000|2024-06-10 15:35:00|12395.6|12384.6|12396.6|12385.6|12396.6|12385.6|12395.6|12384.6|45
1718034000000|2024-06-10 15:40:00|12395.6|12384.6|12396.6|12385.6|12398.6|12387.6|12395.6|12384.6|61
1718034300000|2024-06-10 15:45:00|12397.6|12386.6|12396.6|12385.6|12397.6|12386.6|12396.6|12385.6|35
1718034600000|2024-06-10 15:50:00|12397.6|12386.6|12397.6|12386.6|12398.6|12387.6|12396.6|12385.6|41
1718034900000|2024-06-10 15:55:00|12396.6|12385.6|12398.6|12387.6|12398.6|12387.6|12396.6|12385.6|18
1718035200000|2024-06-10 16:00:00|12397.6|12386.6|12399.6|12387.6|12400.6|12389.6|12396.6|12385.6|57
1718035500000|2024-06-10 16:05:00|12398.6|12386.6|12399.6|12388.6|12399.6|12388.6|12397.6|12386.6|28
1718035800000|2024-06-10 16:10:00|12400.6|12389.6|12404.6|12393.6|12404.6|12393.6|12400.6|12389.6|68
1718036100000|2024-06-10 16:15:00|12405.6|12394.6|12409.6|12397.6|12409.6|12398.6|12404.6|12393.6|277
1718036400000|2024-06-10 16:20:00|12408.6|12398.6|12409.6|12398.6|12410.6|12399.6|12408.6|12397.6|69
1718036700000|2024-06-10 16:25:00|12408.6|12397.6|12406.6|12395.6|12408.6|12397.6|12406.6|12395.6|23
1718037000000|2024-06-10 16:30:00|12405.6|12394.6|12404.6|12393.6|12406.6|12395.6|12404.6|12393.6|33
1718037300000|2024-06-10 16:35:00|12405.6|12394.6|12405.6|12394.6|12406.6|12395.6|12405.6|12394.6|17
1718037600000|2024-06-10 16:40:00|12404.6|12393.6|12402.6|12391.6|12405.6|12394.6|12402.6|12391.6|79
1718037900000|2024-06-10 16:45:00|12401.6|12390.6|12400.6|12389.6|12402.6|12390.6|12398.6|12387.6|35
1718038200000|2024-06-10 16:50:00|12401.6|12390.6|12401.6|12390.6|12401.6|12390.6|12400.6|12389.6|14
1718038500000|2024-06-10 16:55:00|12402.6|12389.6|12402.6|12390.6|12402.6|12391.6|12401.6|12389.6|3
1718038800000|2024-06-10 17:00:00|12401.6|12389.6|12402.6|12391.6|12402.6|12391.6|12398.6|12387.6|39
1718039100000|2024-06-10 17:05:00|12403.6|12392.6|12402.6|12390.6|12404.6|12393.6|12401.6|12390.6|18
1718039400000|2024-06-10 17:10:00|12401.6|12389.6|12400.6|12389.6|12401.6|12390.6|12399.6|12388.6|19
1718039700000|2024-06-10 17:15:00|12401.6|12390.6|12401.6|12389.6|12401.6|12390.6|12399.6|12388.6|10
1718040000000|2024-06-10 17:20:00|12402.6|12390.6|12401.6|12389.6|12402.6|12391.6|12400.6|12389.6|5
1718040300000|2024-06-10 17:25:00|12400.6|12390.6|12400.6|12388.6|12401.6|12390.6|12399.6|12388.6|38
1718040600000|2024-06-10 17:30:00|12399.6|12387.6|12398.6|12387.6|12400.6|12388.6|12397.6|12386.6|18
1718040900000|2024-06-10 17:35:00|12399.6|12386.6|12400.6|12388.6|12400.6|12389.6|12398.6|12386.6|41
1718041200000|2024-06-10 17:40:00|12399.6|12389.6|12399.6|12388.6|12400.6|12389.6|12398.6|12387.6|10
1718041500000|2024-06-10 17:45:00|12400.6|12389.6|12404.6|12393.6|12404.6|12393.6|12400.6|12388.6|48
1718041800000|2024-06-10 17:50:00|12403.6|12392.6|12402.6|12391.6|12403.6|12392.6|12401.6|12390.6|14
1718042100000|2024-06-10 17:55:00|12401.6|12390.6|12399.6|12388.6|12402.6|12391.6|12399.6|12388.6|10
1718042400000|2024-06-10 18:00:00|12398.6|12387.6|12400.6|12389.6|12400.6|12389.6|12398.6|12386.6|49
1718042700000|2024-06-10 18:05:00|12399.6|12388.6|12400.6|12388.6|12400.6|12389.6|12399.6|12388.6|14
1718043000000|2024-06-10 18:10:00|12399.6|12387.6|12399.6|12388.6|12400.6|12389.6|12399.6|12387.6|17
1718043300000|2024-06-10 18:15:00|12400.6|12389.6|12400.6|12389.6|12400.6|12389.6|12399.6|12388.6|22
1718043600000|2024-06-10 18:20:00|12399.6|12388.6|12401.6|12390.6|12401.6|12390.6|12399.6|12388.6|41
1718043900000|2024-06-10 18:25:00|12402.6|12391.6|12401.6|12389.6|12403.6|12392.6|12400.6|12389.6|50
1718044200000|2024-06-10 18:30:00|12400.6|12390.6|12400.6|12389.6|12400.6|12390.6|12400.6|12389.6|3
1718044500000|2024-06-10 18:35:00|12401.6|12390.6|12400.6|12389.6|12401.6|12390.6|12400.6|12389.6|22
1718044800000|2024-06-10 18:40:00|12399.6|12388.6|12399.6|12388.6|12399.6|12388.6|12399.6|12387.6|23
1718045100000|2024-06-10 18:45:00|12400.6|12389.6|12400.6|12389.6|12400.6|12389.6|12398.6|12387.6|41
1718045400000|2024-06-10 18:50:00|12399.6|12388.6|12397.6|12386.6|12399.6|12389.6|12397.6|12386.6|44
1718045700000|2024-06-10 18:55:00|12396.6|12385.6|12397.6|12385.6|12398.6|12387.6|12396.6|12385.6|36
1718046000000|2024-06-10 19:00:00|12396.6|12386.6|12399.6|12388.6|12400.6|12389.6|12396.6|12386.6|37
1718046300000|2024-06-10 19:05:00|12398.6|12387.6|12397.6|12386.6|12398.6|12387.6|12396.6|12385.6|47
1718046600000|2024-06-10 19:10:00|12398.6|12387.6|12400.6|12389.6|12400.6|12389.6|12398.6|12387.6|47
1718046900000|2024-06-10 19:15:00|12401.6|12390.6|12402.6|12391.6|12402.6|12391.6|12400.6|12389.6|53
1718047200000|2024-06-10 19:20:00|12401.6|12390.6|12401.6|12390.6|12401.6|12390.6|12401.6|12390.6|12
1718047500000|2024-06-10 19:25:00|12400.6|12389.6|12400.6|12389.6|12400.6|12389.6|12399.6|12388.6|18
1718047800000|2024-06-10 19:30:00|12399.6|12388.6|12400.6|12389.6|12400.6|12389.6|12399.6|12388.6|26
1718048100000|2024-06-10 19:35:00|12399.6|12388.6|12401.6|12390.6|12401.6|12390.6|12399.6|12388.6|8
1718048400000|2024-06-10 19:40:00|12402.6|12391.6|12402.1|12392.1|12403.6|12392.6|12402.1|12391.6|16
1718048700000|2024-06-10 19:45:00|12401.6|12391.6|12401.1|12391.1|12402.1|12392.1|12401.1|12391.1|49
1718049000000|2024-06-10 19:50:00|12400.1|12390.1|12401.1|12391.1|12401.1|12391.1|12400.1|12390.1|116
1718049300000|2024-06-10 19:55:00|12400.1|12390.1|12402.1|12392.1|12403.1|12393.1|12400.1|12390.1|179
1718049600000|2024-06-10 20:00:00|12401.6|12391.6|12399.1|12389.1|12401.6|12391.6|12399.1|12389.1|31
1718049900000|2024-06-10 20:05:00|||||||||1
1718050200000|2024-06-10 20:10:00|12398.6|12388.6|12398.1|12388.1|12399.1|12389.1|12398.1|12388.1|40
1718050500000|2024-06-10 20:15:00|||||||||2
1718050800000|2024-06-10 20:20:00|12398.6|12388.6|12398.1|12388.1|12399.6|12389.6|12398.1|12388.1|42
1718051100000|2024-06-10 20:25:00|12398.6|12388.6|12398.6|12388.6|12398.6|12388.6|12398.6|12388.6|13
1718051400000|2024-06-10 20:30:00|12398.1|12388.1|12398.6|12388.6|12399.1|12389.1|12398.1|12388.1|12
1718051700000|2024-06-10 20:35:00|12399.1|12389.1|12399.1|12389.1|12399.1|12389.1|12399.1|12389.1|1
1718052000000|2024-06-10 20:40:00|12399.6|12389.6|12399.6|12389.6|12400.1|12390.1|12399.6|12389.6|14
1718052300000|2024-06-10 20:45:00|12399.1|12389.1|12400.1|12390.1|12400.1|12390.1|12399.1|12389.1|20
1718052600000|2024-06-10 20:50:00|12400.6|12390.6|12401.1|12391.1|12401.1|12391.1|12400.1|12390.1|3
1718052900000|2024-06-10 20:55:00|12401.6|12391.6|12402.1|12392.1|12402.1|12392.1|12401.1|12391.1|23
1718053200000|2024-06-10 21:00:00|12402.6|12392.6|12402.6|12392.6|12403.1|12393.1|12402.6|12392.6|2
1718053500000|2024-06-10 21:05:00|12403.1|12393.1|12404.1|12394.1|12404.1|12394.1|12403.1|12393.1|1
1718054100000|2024-06-10 21:15:00|12411.3|12387.3|12411.5|12387.5|12411.5|12387.5|12411.2|12387.2|0
1718054400000|2024-06-10 21:20:00|12411.7|12387.7|12411.1|12387.1|12412|12388|12411.1|12387.1|0
1718054700000|2024-06-10 21:25:00|12411.4|12387.4|12411.2|12387.2|12411.4|12387.4|12411.2|12387.2|0
1718055000000|2024-06-10 21:30:00|12411.3|12387.3|12411.3|12387.3|12411.4|12387.4|12411.2|12387.2|0
1718055300000|2024-06-10 21:35:00|12411.2|12387.2|12411.3|12387.3|12411.3|12387.3|12411.2|12387.2|0
1718056200000|2024-06-10 21:50:00|12411.1|12387.1|12411.2|12387.2|12411.2|12387.2|12410.7|12386.7|0
1718056500000|2024-06-10 21:55:00|12411.1|12387.1|12411.3|12387.3|12411.3|12387.3|12411.1|12387.1|0
1718056800000|2024-06-10 22:00:00|12410.7|12386.7|12411.6|12387.6|12412|12388|12409.7|12385.7|0
1718057100000|2024-06-10 22:05:00|12411.8|12387.8|12411.6|12387.6|12412.4|12388.4|12411.2|12387.2|0
1718057400000|2024-06-10 22:10:00|12412|12388|12412.8|12388.8|12413.1|12389.1|12411.6|12387.6|0
1718057700000|2024-06-10 22:15:00|12412.1|12388.1|12410.6|12386.6|12412.1|12388.1|12410.4|12386.4|0
1718058000000|2024-06-10 22:20:00|12410.2|12386.2|12410.6|12386.6|12411|12387|12410|12386|0
1718058300000|2024-06-10 22:25:00|12410.9|12386.9|12411.3|12387.3|12411.7|12387.7|12410.9|12386.9|0
1718058600000|2024-06-10 22:30:00|12411.3|12387.3|12411.8|12387.8|12411.8|12387.8|12410.9|12386.9|0
1718058900000|2024-06-10 22:35:00|12411.7|12387.7|12411.6|12387.6|12412|12388|12411.6|12387.6|0
1718059200000|2024-06-10 22:40:00|12411.3|12387.3|12410.5|12386.5|12411.6|12387.6|12410.5|12386.5|0
1718059500000|2024-06-10 22:45:00|12410.2|12386.2|12410.1|12386.1|12410.9|12386.9|12410.1|12386.1|0
1718059800000|2024-06-10 22:50:00|12410.4|12386.4|12410.1|12386.1|12410.5|12386.5|12410.1|12386.1|0
1718060100000|2024-06-10 22:55:00|12409.8|12385.8|12409.7|12385.7|12410.5|12386.5|12409.7|12385.7|0
1718060400000|2024-06-10 23:00:00|12409.8|12385.8|12408.7|12384.7|12410.2|12386.2|12408.3|12384.3|0
1718060700000|2024-06-10 23:05:00|12409|12385|12408.3|12384.3|12409.1|12385.1|12407.9|12383.9|0
1718061000000|2024-06-10 23:10:00|12408.1|12384.1|12405.2|12381.2|12408.3|12384.3|12404.9|12380.9|0
1718061300000|2024-06-10 23:15:00|12405.1|12381.1|12405.6|12381.6|12405.6|12381.6|12404.1|12380.1|0
1718061600000|2024-06-10 23:20:00|12405.3|12381.3|12405.2|12381.2|12406|12382|12404.5|12380.5|0
1718061900000|2024-06-10 23:25:00|12405.1|12381.1|12403.3|12379.3|12405.2|12381.2|12403.3|12379.3|0
1718062200000|2024-06-10 23:30:00|12403.2|12379.2|12404.1|12380.1|12404.1|12380.1|12403|12379|0
1718062500000|2024-06-10 23:35:00|12404.3|12380.3|12404.5|12380.5|12404.5|12380.5|12404.1|12380.1|0
1718062800000|2024-06-10 23:40:00|12404.7|12380.7|12403.7|12379.7|12404.9|12380.9|12403.7|12379.7|0
1718063100000|2024-06-10 23:45:00|12404.1|12380.1|12405.6|12381.6|12406|12382|12403.7|12379.7|0
1718063400000|2024-06-10 23:50:00|12406|12382|12405.6|12381.6|12406.8|12382.8|12405.6|12381.6|0
1718063700000|2024-06-10 23:55:00|12405.8|12381.8|12405.2|12381.2|12405.8|12381.8|12404.9|12380.9|0
1718064000000|2024-06-11 00:00:00|12404.8|12380.8|12404|12380|12405.5|12381.5|12403.2|12379.2|0
1718064300000|2024-06-11 00:05:00|12403.7|12379.7|12402.1|12378.1|12403.7|12379.7|12402.1|12378.1|0
1718064600000|2024-06-11 00:10:00|12402.4|12378.4|12403|12379|12403|12379|12402.1|12378.1|0
1718064900000|2024-06-11 00:15:00|12403.3|12379.3|12403.8|12379.8|12405.7|12381.7|12403|12379|0
1718065200000|2024-06-11 00:20:00|12403.7|12379.7|12404.5|12380.5|12405.2|12381.2|12403.7|12379.7|0
1718065500000|2024-06-11 00:25:00|12404.2|12380.2|12403.5|12379.5|12404.7|12380.7|12403.5|12379.5|0
1718065800000|2024-06-11 00:30:00|12403.7|12379.7|12403|12379|12404.5|12380.5|12402.1|12378.1|0
1718066100000|2024-06-11 00:35:00|12402.6|12378.6|12402.5|12378.5|12403.7|12379.7|12402.3|12378.3|0
1718066400000|2024-06-11 00:40:00|12402.3|12378.3|12402.5|12378.5|12403.1|12379.1|12402|12378|0
1718066700000|2024-06-11 00:45:00|12402.8|12378.8|12403.1|12379.1|12403.5|12379.5|12402.1|12378.1|0
1718067000000|2024-06-11 00:50:00|12403.3|12379.3|12403.1|12379.1|12403.3|12379.3|12402.5|12378.5|0
1718067300000|2024-06-11 00:55:00|12402.8|12378.8|12402.3|12378.3|12403.8|12379.8|12402.3|12378.3|0
1718067600000|2024-06-11 01:00:00|12402.1|12378.1|12402.6|12392.6|12402.6|12392.6|12388.6|12378.1|1896
1718067900000|2024-06-11 01:05:00|12402.1|12392.1|12398.1|12388.1|12402.1|12392.1|12393.1|12383.1|585
1718068200000|2024-06-11 01:10:00|12398.6|12388.6|12394.1|12384.1|12399.1|12389.1|12392.1|12382.1|544
1718068500000|2024-06-11 01:15:00|12393.1|12383.1|12384.1|12374.1|12393.1|12383.1|12369.6|12359.6|2741
1718068800000|2024-06-11 01:20:00|12384.6|12374.6|12369.1|12359.1|12393.1|12383.1|12364.1|12354.1|2124
1718069100000|2024-06-11 01:25:00|12367.6|12357.6|12363.1|12353.1|12388.1|12378.1|12360.1|12350.1|4075
1718069400000|2024-06-11 01:30:00|12357.1|12347.1|12357.1|12347.1|12393.1|12383.1|12336.1|12326.1|16807
1718069700000|2024-06-11 01:35:00|12358.1|12348.1|12346.6|12336.6|12385.6|12375.6|12346.1|12336.1|6631
1718070000000|2024-06-11 01:40:00|12346.1|12336.1|12326.1|12316.1|12355.6|12345.6|12316.1|12306.1|7335
1718070300000|2024-06-11 01:45:00|12326.6|12316.6|12293.6|12283.6|12332.6|12322.6|12292.6|12282.6|7361
1718070600000|2024-06-11 01:50:00|12292.6|12282.6|12288.6|12278.6|12306.6|12296.6|12277.6|12267.6|10679
1718070900000|2024-06-11 01:55:00|12287.6|12277.6|12273.6|12263.6|12292.6|12282.6|12268.6|12258.6|4875
1718071200000|2024-06-11 02:00:00|12271.6|12261.6|12275.6|12265.6|12280.6|12270.6|12254.6|12244.6|5582
1718071500000|2024-06-11 02:05:00|12276.6|12266.6|12251.6|12241.6|12276.6|12266.6|12251.6|12241.6|4686
1718071800000|2024-06-11 02:10:00|12252.6|12242.6|12248.6|12238.6|12253.6|12243.6|12236.6|12226.6|6389
1718072100000|2024-06-11 02:15:00|12249.6|12239.6|12229.6|12219.6|12249.6|12239.6|12226.6|12216.6|3782
1718072400000|2024-06-11 02:20:00|12227.6|12217.6|12231.6|12221.6|12253.6|12243.6|12224.6|12214.6|4200
1718072700000|2024-06-11 02:25:00|12229.6|12219.6|12213.6|12203.6|12231.6|12221.6|12213.6|12203.6|3510
1718073000000|2024-06-11 02:30:00|12214.6|12204.6|12209.6|12199.6|12219.6|12209.6|12205.6|12195.6|4141
1718073300000|2024-06-11 02:35:00|12210.6|12200.6|12197.6|12187.6|12220.6|12210.6|12196.6|12186.6|4473
1718073600000|2024-06-11 02:40:00|12198.6|12188.6|12185.6|12175.6|12204.6|12194.6|12182.6|12172.6|6466
1718073900000|2024-06-11 02:45:00|12186.6|12176.6|12209.6|12199.6|12213.6|12203.6|12186.6|12176.6|4014
1718074200000|2024-06-11 02:50:00|12210.6|12200.6|12204.6|12194.6|12212.6|12202.6|12195.6|12185.6|2786
1718074500000|2024-06-11 02:55:00|12205.6|12195.6|12221.6|12211.6|12237.6|12227.6|12205.6|12195.6|5913
1718074800000|2024-06-11 03:00:00|12222.6|12212.6|12213.6|12203.6|12222.6|12212.6|12204.6|12194.6|4095
1718075100000|2024-06-11 03:05:00|12215.6|12205.6|12207.6|12197.6|12222.6|12212.6|12205.6|12195.6|2695
1718075400000|2024-06-11 03:10:00|12208.6|12198.6|12214.6|12204.6|12224.6|12214.6|12205.6|12195.6|2312
1718075700000|2024-06-11 03:15:00|12215.6|12205.6|12217.6|12207.6|12227.6|12217.6|12210.6|12200.6|1477
1718076000000|2024-06-11 03:20:00|12216.6|12206.6|12213.6|12203.6|12218.6|12208.6|12207.6|12197.6|1535
1718076300000|2024-06-11 03:25:00|12214.6|12204.6|12206.6|12196.6|12214.6|12204.6|12204.6|12194.6|1092
1718076600000|2024-06-11 03:30:00|12205.6|12195.6|12205.6|12195.6|12206.6|12196.6|12203.6|12193.6|594
1718076900000|2024-06-11 03:35:00|12206.6|12196.6|12205.6|12195.6|12207.6|12197.6|12203.6|12193.6|473
1718077200000|2024-06-11 03:40:00|12206.6|12196.6|12213.6|12203.6|12213.6|12203.6|12203.6|12193.6|730
1718077500000|2024-06-11 03:45:00|12212.6|12202.6|12206.6|12196.6|12214.6|12204.6|12206.6|12196.6|508
1718077800000|2024-06-11 03:50:00|12207.6|12197.6|12208.6|12198.6|12209.6|12199.6|12207.6|12197.6|303
1718078100000|2024-06-11 03:55:00|12209.6|12199.6|12212.6|12202.6|12213.6|12203.6|12208.6|12198.6|477
1718078400000|2024-06-11 04:00:00|12213.6|12203.6|12210.6|12200.6|12214.6|12204.6|12210.6|12200.6|298
1718078700000|2024-06-11 04:05:00|12211.6|12201.6|12212.6|12202.6|12213.6|12203.6|12211.6|12201.6|251
1718079000000|2024-06-11 04:10:00|12213.6|12203.6|12218.6|12208.6|12218.6|12208.6|12212.6|12202.6|398
1718079300000|2024-06-11 04:15:00|12217.6|12207.6|12216.6|12206.6|12217.6|12207.6|12214.6|12204.6|298
1718079600000|2024-06-11 04:20:00|12215.6|12205.6|12219.6|12209.6|12219.6|12209.6|12215.6|12205.6|305
1718079900000|2024-06-11 04:25:00|12220.6|12210.6|12219.6|12209.6|12220.6|12210.6|12218.6|12208.6|155
1718080200000|2024-06-11 04:30:00|12218.6|12208.6|12212.6|12202.6|12220.6|12210.6|12212.6|12202.6|285
1718080500000|2024-06-11 04:35:00|12213.6|12203.6|12210.6|12200.6|12214.6|12204.6|12210.6|12200.6|301
1718080800000|2024-06-11 04:40:00|12211.6|12201.6|12211.6|12201.6|12213.6|12203.6|12209.6|12199.6|445
1718081100000|2024-06-11 04:45:00|12210.6|12200.6|12210.6|12200.6|12211.6|12201.6|12210.6|12200.6|73
1718081400000|2024-06-11 04:50:00|12211.6|12201.6|12212.6|12202.6|12212.6|12202.6|12210.6|12200.6|291
1718081700000|2024-06-11 04:55:00|12211.6|12201.6|12208.6|12198.6|12211.6|12201.6|12208.6|12198.6|199
1718082000000|2024-06-11 05:00:00|12207.6|12197.6|12248.6|12238.6|12252.6|12242.6|12207.6|12197.6|5151
1718082300000|2024-06-11 05:05:00|12247.6|12237.6|12235.6|12225.6|12248.6|12238.6|12226.6|12216.6|1794
1718082600000|2024-06-11 05:10:00|12234.6|12224.6|12229.6|12219.6|12244.6|12234.6|12228.6|12218.6|1324
1718082900000|2024-06-11 05:15:00|12228.6|12218.6|12212.6|12202.6|12233.6|12223.6|12210.6|12200.6|1499
1718083200000|2024-06-11 05:20:00|12211.6|12201.6|12211.6|12201.6|12219.6|12209.6|12208.6|12198.6|1433
1718083500000|2024-06-11 05:25:00|12210.6|12200.6|12215.6|12205.6|12220.6|12210.6|12208.6|12198.6|1531
1718083800000|2024-06-11 05:30:00|12216.6|12206.6|12211.6|12201.6|12222.6|12212.6|12208.6|12198.6|2181
1718084100000|2024-06-11 05:35:00|12210.6|12200.6|12218.6|12208.6|12223.6|12213.6|12210.6|12200.6|2219
1718084400000|2024-06-11 05:40:00|12219.6|12209.6|12222.6|12212.6|12224.6|12214.6|12217.6|12207.6|1608
1718084700000|2024-06-11 05:45:00|12221.6|12211.6|12230.6|12220.6|12234.6|12224.6|12212.6|12202.6|2564
1718085000000|2024-06-11 05:50:00|12229.6|12219.6|12227.6|12217.6|12237.6|12227.6|12221.6|12211.6|3795
1718085300000|2024-06-11 05:55:00|12226.6|12216.6|12230.6|12220.6|12234.6|12224.6|12218.6|12208.6|1458
1718085600000|2024-06-11 06:00:00|12229.6|12219.6|12230.6|12220.6|12234.6|12224.6|12225.6|12215.6|1555
1718085900000|2024-06-11 06:05:00|12229.6|12219.6|12231.6|12221.6|12232.6|12222.6|12224.6|12214.6|1742
1718086200000|2024-06-11 06:10:00|12232.6|12222.6|12244.6|12234.6|12246.6|12236.6|12227.6|12217.6|2245
1718086500000|2024-06-11 06:15:00|12245.6|12235.6|12262.6|12252.6|12263.6|12253.6|12244.6|12234.6|2573
1718086800000|2024-06-11 06:20:00|12261.6|12251.6|12263.6|12253.6|12270.6|12260.6|12257.6|12247.6|3696
1718087100000|2024-06-11 06:25:00|12262.6|12252.6|12264.6|12254.6|12268.6|12258.6|12257.6|12247.6|1945
1718087400000|2024-06-11 06:30:00|12263.6|12253.6|12248.6|12238.6|12263.6|12253.6|12243.6|12233.6|2496
1718087700000|2024-06-11 06:35:00|12247.6|12237.6|12259.6|12249.6|12262.6|12252.6|12247.6|12237.6|2042
1718088000000|2024-06-11 06:40:00|12257.6|12247.6|12243.6|12233.6|12259.6|12249.6|12241.6|12231.6|2568
1718088300000|2024-06-11 06:45:00|12242.6|12232.6|12246.6|12236.6|12251.6|12241.6|12241.6|12231.6|3425
1718088600000|2024-06-11 06:50:00|12247.6|12237.6|12244.6|12234.6|12251.6|12241.6|12242.6|12232.6|5468
1718088900000|2024-06-11 06:55:00|12243.6|12233.6|12237.6|12227.6|12249.6|12239.6|12237.6|12227.6|5761
1718089200000|2024-06-11 07:00:00|12238.6|12228.6|12235.6|12225.6|12244.6|12234.6|12230.6|12220.6|3660
1718089500000|2024-06-11 07:05:00|12236.6|12226.6|12227.6|12217.6|12241.6|12231.6|12224.6|12214.6|2233
1718089800000|2024-06-11 07:10:00|12228.6|12218.6|12227.6|12217.6|12231.6|12221.6|12225.6|12215.6|845
1718090100000|2024-06-11 07:15:00|12226.6|12216.6|12227.6|12217.6|12228.6|12218.6|12224.6|12214.6|556
1718090400000|2024-06-11 07:20:00|12226.6|12216.6|12223.6|12213.6|12228.6|12218.6|12222.6|12212.6|946
1718090700000|2024-06-11 07:25:00|12222.6|12212.6|12224.6|12214.6|12224.6|12214.6|12220.6|12210.6|837
1718091000000|2024-06-11 07:30:00|12223.6|12213.6|12229.6|12219.6|12230.6|12220.6|12223.6|12213.6|827
1718091300000|2024-06-11 07:35:00|12230.6|12220.6|12229.6|12219.6|12235.6|12225.6|12229.6|12219.6|808
1718091600000|2024-06-11 07:40:00|12230.6|12220.6|12231.6|12221.6|12234.6|12224.6|12229.6|12219.6|1046
1718091900000|2024-06-11 07:45:00|12232.6|12222.6|12229.6|12219.6|12234.6|12224.6|12228.6|12218.6|1065
1718092200000|2024-06-11 07:50:00|12228.6|12218.6|12233.6|12223.6|12234.6|12224.6|12228.6|12218.6|1348
1718092500000|2024-06-11 07:55:00|12232.6|12222.6|12233.6|12223.6|12237.6|12227.6|12232.6|12222.6|1277
1718092800000|2024-06-11 08:00:00|12233.9|12221.9|12234.9|12223.9|12235.9|12223.9|12230.9|12219.9|1179
1718093100000|2024-06-11 08:05:00|12235.9|12222.9|12224.9|12212.9|12235.9|12222.9|12222.9|12211.9|2289
1718093400000|2024-06-11 08:10:00|12225.9|12213.9|12225.9|12214.9|12227.9|12216.9|12224.9|12212.9|1794
1718093700000|2024-06-11 08:15:00|12226.9|12215.9|12225.9|12214.9|12230.9|12219.9|12223.9|12212.9|1065
1718094000000|2024-06-11 08:20:00|12226.9|12213.9|12223.9|12212.9|12227.9|12216.9|12222.9|12211.9|1237
1718094300000|2024-06-11 08:25:00|12222.9|12211.9|12218.9|12206.9|12222.9|12211.9|12216.9|12205.9|1826
1718094600000|2024-06-11 08:30:00|12224.9|12200.9|12223.1|12199.1|12224.9|12200.9|12223.1|12199.1|2
1718094900000|2024-06-11 08:35:00|12223.4|12199.4|12221.9|12197.9|12224.9|12200.9|12221.4|12197.4|726
1718095200000|2024-06-11 08:40:00|12221.7|12197.7|12222|12198|12222.6|12198.6|12220.9|12196.9|0
1718095500000|2024-06-11 08:45:00|12222.2|12198.2|12205.7|12181.7|12222.6|12198.6|12203.7|12179.7|0
1718095800000|2024-06-11 08:50:00|12205.4|12181.4|12204.2|12180.2|12206.6|12182.6|12203.9|12179.9|0
1718096100000|2024-06-11 08:55:00|12204.5|12180.5|12206.4|12182.4|12206.9|12182.9|12201.7|12177.7|0
1718096400000|2024-06-11 09:00:00|12216.9|12204.9|12213.9|12202.9|12216.9|12205.9|12212.9|12201.9|343
1718096700000|2024-06-11 09:05:00|12214.9|12203.9|12212.9|12201.9|12216.9|12205.9|12212.9|12201.9|221
1718097000000|2024-06-11 09:10:00|12211.9|12200.9|12212.9|12201.9|12216.9|12204.9|12211.9|12200.9|298
1718097300000|2024-06-11 09:15:00|12211.9|12200.9|12212.9|12200.9|12212.9|12200.9|12206.9|12195.9|791
1718097600000|2024-06-11 09:20:00|12211.9|12199.9|12213.9|12202.9|12214.9|12203.9|12210.9|12199.9|189
1718097900000|2024-06-11 09:25:00|12214.9|12201.9|12208.9|12197.9|12214.9|12202.9|12208.9|12197.9|229
1718098200000|2024-06-11 09:30:00|12209.9|12198.9|12211.9|12200.9|12214.9|12203.9|12208.9|12197.9|285
1718098500000|2024-06-11 09:35:00|12210.9|12199.9|12206.9|12195.9|12212.9|12201.9|12205.9|12193.9|484
1718098800000|2024-06-11 09:40:00|12207.9|12194.9|12204.9|12193.9|12207.9|12196.9|12204.9|12193.9|360
1718099100000|2024-06-11 09:45:00|12205.9|12194.9|12207.9|12196.9|12208.9|12196.9|12203.9|12192.9|180
1718099400000|2024-06-11 09:50:00|12208.9|12197.9|12208.9|12197.9|12210.9|12198.9|12205.9|12194.9|175
1718099700000|2024-06-11 09:55:00|12207.9|12196.9|12209.9|12198.9|12210.9|12199.9|12207.9|12196.9|120
1718100000000|2024-06-11 10:00:00|12208.9|12197.9|12210.9|12199.9|12210.9|12199.9|12206.9|12195.9|187
1718100300000|2024-06-11 10:05:00|12209.9|12198.9|12210.9|12198.9|12210.9|12199.9|12209.9|12198.9|80
1718100600000|2024-06-11 10:10:00|12209.9|12199.9|12209.9|12198.9|12210.9|12199.9|12209.9|12198.9|66
1718100900000|2024-06-11 10:15:00|12210.9|12199.9|12211.9|12200.9|12211.9|12200.9|12210.9|12198.9|77
1718101200000|2024-06-11 10:20:00|12210.9|12199.9|12209.9|12198.9|12211.9|12200.9|12209.9|12198.9|31
1718101500000|2024-06-11 10:25:00|12210.9|12199.9|12211.9|12200.9|12211.9|12200.9|12209.9|12197.9|39
1718101800000|2024-06-11 10:30:00|12210.9|12199.9|12213.9|12201.9|12213.9|12202.9|12210.9|12199.9|83
1718102100000|2024-06-11 10:35:00|12212.9|12200.9|12212.9|12201.9|12213.9|12202.9|12211.9|12200.9|41
1718102400000|2024-06-11 10:40:00|12211.9|12200.9|12210.9|12199.9|12212.9|12201.9|12209.9|12198.9|88
1718102700000|2024-06-11 10:45:00|12211.9|12200.9|12209.9|12198.9|12213.9|12202.9|12208.9|12197.9|149
1718103000000|2024-06-11 10:50:00|12210.9|12199.9|12209.9|12198.9|12211.9|12200.9|12208.9|12197.9|117
1718103300000|2024-06-11 10:55:00|12208.9|12197.9|12203.9|12191.9|12209.9|12198.9|12202.9|12191.9|655
1718103600000|2024-06-11 11:00:00|12202.9|12192.9|12204.9|12193.9|12206.9|12195.9|12200.9|12189.9|722
1718103900000|2024-06-11 11:05:00|12205.9|12192.9|12202.9|12190.9|12205.9|12193.9|12201.9|12190.9|228
1718104200000|2024-06-11 11:10:00|12201.9|12191.9|12201.9|12190.9|12202.9|12191.9|12200.9|12189.9|153
1718104500000|2024-06-11 11:15:00|12200.9|12189.9|12202.9|12190.9|12202.9|12191.9|12199.9|12188.9|159
1718104800000|2024-06-11 11:20:00|12201.9|12191.9|12203.9|12192.9|12203.9|12192.9|12201.9|12190.9|78
1718105100000|2024-06-11 11:25:00|12204.9|12193.9|12207.9|12196.9|12207.9|12196.9|12204.9|12193.9|55
1718105400000|2024-06-11 11:30:00|12206.9|12195.9|12208.9|12197.9|12208.9|12197.9|12206.9|12195.9|30
1718105700000|2024-06-11 11:35:00|12207.9|12196.9|12207.9|12196.9|12209.9|12198.9|12207.9|12196.9|44
1718106000000|2024-06-11 11:40:00|12208.9|12197.9|12208.9|12197.9|12209.9|12198.9|12207.9|12196.9|61
1718106300000|2024-06-11 11:45:00|12209.9|12198.9|12208.9|12197.9|12209.9|12198.9|12208.9|12197.9|37
1718106600000|2024-06-11 11:50:00|12207.9|12196.9|12207.9|12196.9|12208.9|12197.9|12207.9|12196.9|22
1718106900000|2024-06-11 11:55:00|12208.9|12197.9|12210.9|12199.9|12210.9|12199.9|12208.9|12196.9|57
1718107200000|2024-06-11 12:00:00|12209.9|12198.9|12215.9|12204.9|12215.9|12204.9|12209.9|12197.9|152
1718107500000|2024-06-11 12:05:00|12214.9|12203.9|12216.9|12205.9|12218.9|12207.9|12214.9|12203.9|153
1718107800000|2024-06-11 12:10:00|12217.9|12206.9|12219.9|12208.9|12219.9|12208.9|12216.9|12205.9|190
1718108100000|2024-06-11 12:15:00|12218.9|12207.9|12219.9|12208.9|12221.9|12210.9|12217.9|12206.9|96
1718108400000|2024-06-11 12:20:00|12218.9|12207.9|12218.9|12207.9|12220.9|12209.9|12218.9|12207.9|135
1718108700000|2024-06-11 12:25:00|12219.9|12208.9|12220.9|12208.9|12220.9|12209.9|12218.9|12208.9|56
1718109000000|2024-06-11 12:30:00|12221.9|12209.9|12218.9|12207.9|12221.9|12210.9|12218.9|12207.9|109
1718109300000|2024-06-11 12:35:00|12219.9|12208.9|12220.9|12209.9|12220.9|12209.9|12218.9|12207.9|59
1718109600000|2024-06-11 12:40:00|12221.9|12208.9|12218.9|12207.9|12221.9|12210.9|12218.9|12207.9|104
1718109900000|2024-06-11 12:45:00|12219.9|12208.9|12220.9|12209.9|12221.9|12210.9|12218.9|12207.9|108
1718110200000|2024-06-11 12:50:00|12219.9|12208.9|12221.9|12210.9|12222.9|12211.9|12219.9|12208.9|87
1718110500000|2024-06-11 12:55:00|12222.9|12211.9|12221.9|12210.9|12222.9|12211.9|12219.9|12208.9|86
1718110800000|2024-06-11 13:00:00|12222.9|12209.9|12222.9|12211.9|12222.9|12211.9|12218.9|12207.9|101
1718111100000|2024-06-11 13:05:00|12223.9|12212.9|12224.9|12213.9|12225.9|12213.9|12222.9|12211.9|164
1718111400000|2024-06-11 13:10:00|12225.9|12214.9|12224.9|12213.9|12225.9|12214.9|12223.9|12212.9|67
1718111700000|2024-06-11 13:15:00|12223.9|12212.9|12219.9|12208.9|12224.9|12213.9|12218.9|12207.9|115
1718112000000|2024-06-11 13:20:00|12218.9|12207.9|12219.9|12207.9|12219.9|12208.9|12217.9|12206.9|65
1718112300000|2024-06-11 13:25:00|12218.9|12206.9|12219.9|12208.9|12219.9|12208.9|12217.9|12206.9|67
1718112600000|2024-06-11 13:30:00|12220.9|12209.9|12217.9|12206.9|12220.9|12209.9|12205.9|12194.9|754
1718112900000|2024-06-11 13:35:00|12216.9|12205.9|12215.9|12204.9|12217.9|12206.9|12211.9|12200.9|1159
1718113200000|2024-06-11 13:40:00|12216.9|12205.9|12220.9|12209.9|12222.9|12210.9|12215.9|12204.9|351
1718113500000|2024-06-11 13:45:00|12219.9|12208.9|12210.9|12199.9|12220.9|12208.9|12209.9|12198.9|665
1718113800000|2024-06-11 13:50:00|12211.9|12200.9|12212.9|12200.9|12216.9|12205.9|12209.9|12198.9|396
1718114100000|2024-06-11 13:55:00|12211.9|12201.9|12217.9|12206.9|12219.9|12208.9|12211.9|12200.9|414
1718114400000|2024-06-11 14:00:00|12216.9|12205.9|12209.9|12198.9|12218.9|12207.9|12205.9|12194.9|421
1718114700000|2024-06-11 14:05:00|12208.9|12197.9|12218.9|12207.9|12219.9|12208.9|12208.9|12197.9|517
1718115000000|2024-06-11 14:10:00|12217.9|12206.9|12216.9|12204.9|12219.9|12208.9|12214.9|12203.9|184
1718115300000|2024-06-11 14:15:00|12215.9|12205.9|12214.9|12203.9|12217.9|12205.9|12214.9|12203.9|64
1718115600000|2024-06-11 14:20:00|12215.9|12204.9|12214.9|12203.9|12215.9|12204.9|12212.9|12201.9|85
1718115900000|2024-06-11 14:25:00|12215.9|12202.9|12213.9|12201.9|12215.9|12203.9|12211.9|12200.9|126
1718116200000|2024-06-11 14:30:00|12214.9|12202.9|12212.9|12201.9|12214.9|12202.9|12209.9|12198.9|168
1718116500000|2024-06-11 14:35:00|12213.9|12202.9|12216.9|12204.9|12217.9|12206.9|12213.9|12202.9|269
1718116800000|2024-06-11 14:40:00|12215.9|12205.9|12218.9|12207.9|12218.9|12207.9|12215.9|12204.9|108
1718117100000|2024-06-11 14:45:00|12219.9|12208.9|12219.9|12208.9|12220.9|12208.9|12217.9|12206.9|170
1718117400000|2024-06-11 14:50:00|12220.9|12209.9|12219.9|12208.9|12221.9|12210.9|12218.9|12207.9|167
1718117700000|2024-06-11 14:55:00|12220.9|12209.9|12217.9|12206.9|12220.9|12209.9|12217.9|12205.9|157
1718118000000|2024-06-11 15:00:00|12216.9|12205.9|12218.9|12207.9|12220.9|12209.9|12216.9|12204.9|81
1718118300000|2024-06-11 15:05:00|12217.9|12206.9|12216.9|12205.9|12218.9|12207.9|12215.9|12204.9|113
1718118600000|2024-06-11 15:10:00|12215.9|12204.9|12211.9|12200.9|12216.9|12205.9|12211.9|12199.9|311
1718118900000|2024-06-11 15:15:00|12210.9|12199.9|12210.9|12199.9|12210.9|12199.9|12209.9|12197.9|390
1718119200000|2024-06-11 15:20:00|12209.9|12198.9|12208.9|12197.9|12210.9|12199.9|12207.9|12196.9|191
1718119500000|2024-06-11 15:25:00|12207.9|12196.9|12207.9|12196.9|12208.9|12197.9|12207.9|12196.9|395
1718119800000|2024-06-11 15:30:00|12208.9|12197.9|12209.9|12198.9|12212.9|12201.9|12208.9|12197.9|72
1718120100000|2024-06-11 15:35:00|12210.9|12199.9|12208.9|12197.9|12211.9|12200.9|12206.9|12195.9|199
1718120400000|2024-06-11 15:40:00|12209.9|12196.9|12201.9|12190.9|12209.9|12197.9|12200.9|12189.9|434
1718120700000|2024-06-11 15:45:00|12202.9|12191.9|12198.9|12187.9|12202.9|12191.9|12194.9|12183.9|893
1718121000000|2024-06-11 15:50:00|12197.9|12186.9|12201.9|12190.9|12202.9|12190.9|12197.9|12186.9|274
1718121300000|2024-06-11 15:55:00|12202.9|12191.9|12203.9|12192.9|12203.9|12192.9|12200.9|12189.9|329
1718121600000|2024-06-11 16:00:00|12202.9|12191.9|12203.9|12192.9|12203.9|12192.9|12201.9|12190.9|211
1718121900000|2024-06-11 16:05:00|12204.9|12193.9|12203.9|12192.9|12204.9|12193.9|12203.9|12192.9|34
1718122200000|2024-06-11 16:10:00|12204.9|12193.9|12205.9|12194.9|12205.9|12194.9|12203.9|12192.9|103
1718122500000|2024-06-11 16:15:00|12204.9|12193.9|12202.9|12191.9|12205.9|12194.9|12202.9|12191.9|168
1718122800000|2024-06-11 16:20:00|12201.9|12190.9|12200.9|12189.9|12201.9|12190.9|12198.9|12187.9|138
1718123100000|2024-06-11 16:25:00|12201.9|12190.9|12201.9|12189.9|12201.9|12190.9|12200.9|12189.9|115
1718123400000|2024-06-11 16:30:00|12200.9|12190.9|12201.9|12190.9|12202.9|12190.9|12199.9|12188.9|115
1718123700000|2024-06-11 16:35:00|12202.9|12191.9|12203.9|12192.9|12203.9|12192.9|12201.9|12190.9|62
1718124000000|2024-06-11 16:40:00|12204.9|12193.9|12207.9|12196.9|12207.9|12196.9|12204.9|12193.9|158
1718124300000|2024-06-11 16:45:00|12206.9|12195.9|12205.9|12194.9|12206.9|12195.9|12205.9|12194.9|49
1718124600000|2024-06-11 16:50:00|12204.9|12193.9|12204.9|12193.9|12205.9|12194.9|12204.9|12192.9|65
1718124900000|2024-06-11 16:55:00|12203.9|12192.9|12205.9|12193.9|12205.9|12193.9|12203.9|12192.9|64
1718125200000|2024-06-11 17:00:00|12204.9|12194.9|12209.9|12198.9|12210.9|12199.9|12203.9|12192.9|146
1718125500000|2024-06-11 17:05:00|12210.9|12199.9|12209.9|12198.9|12211.9|12200.9|12209.9|12198.9|40
1718125800000|2024-06-11 17:10:00|12210.9|12199.9|12209.9|12197.9|12211.9|12200.9|12207.9|12196.9|105
1718126100000|2024-06-11 17:15:00|12208.9|12198.9|12208.9|12196.9|12209.9|12198.9|12207.9|12196.9|25
1718126400000|2024-06-11 17:20:00|12207.9|12197.9|12206.9|12195.9|12208.9|12197.9|12206.9|12195.9|46
1718126700000|2024-06-11 17:25:00|12207.9|12196.9|12207.9|12196.9|12208.9|12196.9|12206.9|12195.9|55
1718127000000|2024-06-11 17:30:00|12208.9|12197.9|12208.9|12197.9|12209.9|12198.9|12208.9|12196.9|10
1718127300000|2024-06-11 17:35:00|12209.9|12198.9|12210.9|12199.9|12210.9|12199.9|12208.9|12197.9|37
1718127600000|2024-06-11 17:40:00|12211.9|12200.9|12210.9|12198.9|12211.9|12200.9|12209.9|12198.9|56
1718127900000|2024-06-11 17:45:00|12209.9|12199.9|12210.9|12199.9|12210.9|12199.9|12209.9|12198.9|69
1718128200000|2024-06-11 17:50:00|12209.9|12198.9|12211.9|12200.9|12211.9|12200.9|12209.9|12198.9|22
1718128500000|2024-06-11 17:55:00|12210.9|12199.9|12211.9|12200.9|12212.9|12201.9|12210.9|12199.9|152
1718128800000|2024-06-11 18:00:00|12212.9|12201.9|12213.9|12202.9|12213.9|12202.9|12211.9|12201.9|41
1718129100000|2024-06-11 18:05:00|12212.9|12201.9|12210.9|12199.9|12212.9|12201.9|12210.9|12199.9|29
1718129400000|2024-06-11 18:10:00|12211.9|12200.9|12214.9|12203.9|12215.9|12204.9|12210.9|12199.9|170
1718129700000|2024-06-11 18:15:00|12215.9|12204.9|12216.9|12205.9|12216.9|12205.9|12214.9|12203.9|337
1718130000000|2024-06-11 18:20:00|12217.9|12206.9|12218.9|12206.9|12218.9|12207.9|12217.9|12206.9|29
1718130300000|2024-06-11 18:25:00|12217.9|12207.9|12218.9|12207.9|12218.9|12207.9|12217.9|12206.9|23
1718130600000|2024-06-11 18:30:00|12219.9|12208.9|12218.9|12207.9|12220.9|12209.9|12218.9|12207.9|69
1718130900000|2024-06-11 18:35:00|12219.9|12206.9|12217.9|12206.9|12219.9|12206.9|12216.9|12205.9|36
1718131200000|2024-06-11 18:40:00|12218.9|12207.9|12217.9|12206.9|12219.9|12208.9|12217.9|12206.9|63
1718131500000|2024-06-11 18:45:00|12218.9|12207.9|12219.9|12208.9|12220.9|12209.9|12218.9|12206.9|41
1718131800000|2024-06-11 18:50:00|12220.9|12207.9|12217.9|12206.9|12220.9|12208.9|12217.9|12206.9|50
1718132100000|2024-06-11 18:55:00|12218.9|12207.9|12216.9|12205.9|12218.9|12207.9|12216.9|12205.9|82
1718132400000|2024-06-11 19:00:00|12217.9|12206.9|12217.9|12206.9|12219.9|12208.9|12217.9|12205.9|64
1718132700000|2024-06-11 19:05:00|12218.9|12207.9|12216.9|12205.9|12218.9|12207.9|12216.9|12205.9|35
1718133000000|2024-06-11 19:10:00|12217.9|12206.9|12217.9|12206.9|12218.9|12207.9|12216.9|12205.9|42
1718133300000|2024-06-11 19:15:00|12218.9||12217.9||12218.9||12217.9||3
1718133600000|2024-06-11 19:20:00|12216.9|12205.9|12218.9|12206.9|12218.9|12206.9|12216.9|12205.9|26
1718133900000|2024-06-11 19:25:00|12217.9|12207.9|12217.9|12206.9|12217.9|12207.9|12217.9|12206.9|6
1718134200000|2024-06-11 19:30:00|12216.9|12205.9|12217.9|12206.9|12218.9|12207.9|12216.9|12205.9|70
1718134500000|2024-06-11 19:35:00|12218.9|12207.9|12219.9|12208.9|12219.9|12208.9|12218.9|12206.9|21
1718134800000|2024-06-11 19:40:00|12218.9|12207.9|12217.4|12207.4|12218.9|12207.9|12217.4|12206.9|37
1718135100000|2024-06-11 19:45:00|12216.9|12206.9|12215.4|12205.4|12216.9|12206.9|12215.4|12205.4|37
1718135400000|2024-06-11 19:50:00|12215.9|12205.9|12216.4|12206.4|12217.4|12207.4|12215.4|12205.4|114
1718135700000|2024-06-11 19:55:00|12216.9|12206.9|12216.4|12206.4|12217.4|12207.4|12215.4|12205.4|43
1718136000000|2024-06-11 20:00:00|12215.9|12205.9|12215.4|12205.4|12215.9|12205.9|12215.4|12205.4|22
1718136600000|2024-06-11 20:10:00|12215.9|12205.9|12216.4|12206.4|12216.4|12206.4|12215.9|12205.9|7
1718137200000|2024-06-11 20:20:00|12216.9|12206.9|12215.4|12205.4|12217.4|12207.4|12215.4|12205.4|18
1718137500000|2024-06-11 20:25:00|||||||||1
1718137800000|2024-06-11 20:30:00|12215.9|12205.9|12215.4|12205.4|12215.9|12205.9|12215.4|12205.4|16
1718138100000|2024-06-11 20:35:00|12215.9|12205.9|12216.4|12206.4|12216.4|12206.4|12215.4|12205.4|28
1718138400000|2024-06-11 20:40:00|12216.9|12206.9|12217.9|12207.9|12218.4|12208.4|12216.9|12206.9|63
1718138700000|2024-06-11 20:45:00|12217.4|12207.4|12217.4|12207.4|12217.9|12207.9|12216.9|12206.9|9
1718139000000|2024-06-11 20:50:00|12216.9|12206.9|12215.4|12205.4|12216.9|12206.9|12215.4|12205.4|39
1718139300000|2024-06-11 20:55:00|12214.9|12204.9|12214.4|12204.4|12214.9|12204.9|12214.4|12204.4|24
1718139600000|2024-06-11 21:00:00|12213.9|12203.9|12214.9|12204.9|12215.4|12205.4|12213.9|12203.9|9
1718139900000|2024-06-11 21:05:00|12214.4|12204.4|12214.4|12204.4|12214.4|12204.4|12213.9|12203.9|5
1718140200000|2024-06-11 21:10:00|12213.4|12203.4|12211.9|12201.9|12213.4|12203.4|12211.9|12201.9|8
1718140500000|2024-06-11 21:15:00|12220.5|12196.5|12221.1|12197.1|12221.2|12197.2|12220|12196|0
1718140800000|2024-06-11 21:20:00|12220.9|12196.9|12220.3|12196.3|12221.3|12197.3|12220.3|12196.3|0
1718141100000|2024-06-11 21:25:00|12220.7|12196.7|12221.4|12197.4|12221.4|12197.4|12220.2|12196.2|0
1718141400000|2024-06-11 21:30:00|12221.6|12197.6|12221.3|12197.3|12221.7|12197.7|12221.3|12197.3|0
1718141700000|2024-06-11 21:35:00|12221.4|12197.4|12221.4|12197.4|12221.4|12197.4|12221.4|12197.4|0
1718142600000|2024-06-11 21:50:00|12221.2|12197.2|12221.4|12197.4|12221.4|12197.4|12221.1|12197.1|0
1718142900000|2024-06-11 21:55:00|12221.5|12197.5|12221.8|12197.8|12221.8|12197.8|12221.5|12197.5|0
1718143200000|2024-06-11 22:00:00|12221.5|12197.5|12216.7|12192.7|12221.5|12197.5|12216.4|12192.4|0
1718143500000|2024-06-11 22:05:00|12217.1|12193.1|12216|12192|12217.9|12193.9|12216|12192|0
1718143800000|2024-06-11 22:10:00|12216.2|12192.2|12217.5|12193.5|12217.5|12193.5|12216|12192|0
1718144100000|2024-06-11 22:15:00|12217.3|12193.3|12218.7|12194.7|12218.7|12194.7|12215.3|12191.3|0
1718144400000|2024-06-11 22:20:00|12218.5|12194.5|12219.5|12195.5|12219.5|12195.5|12218.3|12194.3|0
1718144700000|2024-06-11 22:25:00|12219.8|12195.8|12219.8|12195.8|12220.2|12196.2|12219.8|12195.8|0
1718145000000|2024-06-11 22:30:00|12220.1|12196.1|12220.9|12196.9|12221.2|12197.2|12219.7|12195.7|0
1718145300000|2024-06-11 22:35:00|12221.2|12197.2|12220.5|12196.5|12221.2|12197.2|12220.1|12196.1|0
1718145600000|2024-06-11 22:40:00|12220.3|12196.3|12220.5|12196.5|12220.5|12196.5|12219.7|12195.7|0
1718145900000|2024-06-11 22:45:00|12220.9|12196.9|12221.3|12197.3|12221.7|12197.7|12220.9|12196.9|0
1718146200000|2024-06-11 22:50:00|12221.7|12197.7|12221.7|12197.7|12222.4|12198.4|12221.7|12197.7|0
1718146500000|2024-06-11 22:55:00|12222|12198|12220.4|12196.4|12223.2|12199.2|12220|12196|0
1718146800000|2024-06-11 23:00:00|12223.3|12199.3|12225.7|12201.7|12226.1|12202.1|12223.1|12199.1|0
1718147100000|2024-06-11 23:05:00|12225.6|12201.6|12225.3|12201.3|12226.1|12202.1|12225.3|12201.3|0
1718147400000|2024-06-11 23:10:00|12225.7|12201.7|12225|12201|12226.1|12202.1|12225|12201|0
1718147700000|2024-06-11 23:15:00|12222.6|12198.6|12222.6|12198.6|12222.6|12198.6|12222.2|12198.2|0
1718148000000|2024-06-11 23:20:00|12222.3|12198.3|12222.2|12198.2|12222.3|12198.3|12221.9|12197.9|0
1718148300000|2024-06-11 23:25:00|12222.4|12198.4|12222.6|12198.6|12223|12199|12222.2|12198.2|0
1718148600000|2024-06-11 23:30:00|12222.9|12198.9|12221.5|12197.5|12223|12199|12221.5|12197.5|0
1718148900000|2024-06-11 23:35:00|12221.8|12197.8|12222.2|12198.2|12222.6|12198.6|12221.5|12197.5|0
1718149200000|2024-06-11 23:40:00|12221.9|12197.9|12221.5|12197.5|12221.9|12197.9|12221.5|12197.5|0
1718149500000|2024-06-11 23:45:00|12221.2|12197.2|12218.9|12194.9|12221.5|12197.5|12218.5|12194.5|0
1718149800000|2024-06-11 23:50:00|12219.2|12195.2|12220.4|12196.4|12220.6|12196.6|12219.1|12195.1|0
1718150100000|2024-06-11 23:55:00|12220.5|12196.5|12219.6|12195.6|12220.8|12196.8|12219.3|12195.3|0
1718150400000|2024-06-12 00:00:00|12222.2|12198.2|12223.8|12199.8|12224.2|12200.2|12221.2|12197.2|0
1718150700000|2024-06-12 00:05:00|12223.5|12199.5|12222.3|12198.3|12224.2|12200.2|12222.1|12198.1|0
1718151000000|2024-06-12 00:10:00|12222.5|12198.5|12222.3|12198.3|12222.9|12198.9|12221.8|12197.8|0
1718151300000|2024-06-12 00:15:00|12219.9|12195.9|12220.5|12196.5|12221.5|12197.5|12219.3|12195.3|0
1718151600000|2024-06-12 00:20:00|12220.3|12196.3|12219.3|12195.3|12220.6|12196.6|12218.8|12194.8|0
1718151900000|2024-06-12 00:25:00|12219.2|12195.2|12218.1|12194.1|12220.1|12196.1|12217.8|12193.8|0
1718152200000|2024-06-12 00:30:00|12220.4|12196.4|12219.7|12195.7|12221.2|12197.2|12218.8|12194.8|0
1718152500000|2024-06-12 00:35:00|12219.8|12195.8|12220|12196|12220.7|12196.7|12219.7|12195.7|0
1718152800000|2024-06-12 00:40:00|12220.2|12196.2|12220.5|12196.5|12221|12197|12220.2|12196.2|0
1718153100000|2024-06-12 00:45:00|12218.2|12194.2|12216.3|12192.3|12218.4|12194.4|12216.3|12192.3|0
1718153400000|2024-06-12 00:50:00|12216.7|12192.7|12215.9|12191.9|12216.7|12192.7|12215.2|12191.2|0
1718153700000|2024-06-12 00:55:00|12216|12192|12217.4|12193.4|12217.7|12193.7|12215.7|12191.7|0
1718154000000|2024-06-12 01:00:00|12217.7|12193.7|12233.6|12223.6|12236.1|12226.1|12214.1|12193.5|2250
1718154300000|2024-06-12 01:05:00|12232.6|12222.6|12237.6|12227.6|12240.1|12230.1|12228.6|12218.6|1313
1718154600000|2024-06-12 01:10:00|12237.1|12227.1|12227.6|12217.6|12237.1|12227.1|12226.6|12216.6|586
1718154900000|2024-06-12 01:15:00|12225.6|12215.6|12231.6|12221.6|12236.1|12226.1|12211.6|12201.6|1351
1718155200000|2024-06-12 01:20:00|12231.1|12221.1|12227.6|12217.6|12233.6|12223.6|12218.6|12208.6|1183
1718155500000|2024-06-12 01:25:00|12228.6|12218.6|12227.6|12217.6|12236.1|12226.1|12220.6|12210.6|1902
1718155800000|2024-06-12 01:30:00|12228.1|12218.1|12282.6|12272.6|12283.1|12273.1|12221.6|12211.6|15810
1718156100000|2024-06-12 01:35:00|12281.6|12271.6|12241.6|12231.6|12281.6|12271.6|12233.6|12223.6|6380
1718156400000|2024-06-12 01:40:00|12242.1|12232.1|12236.6|12226.6|12248.6|12238.6|12229.6|12219.6|4367
1718156700000|2024-06-12 01:45:00|12236.1|12226.1|12239.1|12229.1|12242.1|12232.1|12225.1|12215.1|3719
1718157000000|2024-06-12 01:50:00|12238.1|12228.1|12250.1|12240.1|12254.1|12244.1|12227.1|12217.1|3021
1718157300000|2024-06-12 01:55:00|12249.1|12239.1|12240.1|12230.1|12251.1|12241.1|12232.1|12222.1|3154
1718157600000|2024-06-12 02:00:00|12238.1|12228.1|12238.1|12228.1|12250.1|12240.1|12230.1|12220.1|2564
1718157900000|2024-06-12 02:05:00|12239.1|12229.1|12223.1|12213.1|12239.1|12229.1|12220.1|12210.1|2691
1718158200000|2024-06-12 02:10:00|12222.1|12212.1|12219.1|12209.1|12224.1|12214.1|12213.1|12203.1|3431
1718158500000|2024-06-12 02:15:00|12218.1|12208.1|12218.1|12208.1|12226.1|12216.1|12215.1|12205.1|1986
1718158800000|2024-06-12 02:20:00|12217.1|12207.1|12211.1|12201.1|12222.1|12212.1|12210.1|12200.1|2130
1718159100000|2024-06-12 02:25:00|12210.1|12200.1|12216.1|12206.1|12219.1|12209.1|12209.1|12199.1|1387
1718159400000|2024-06-12 02:30:00|12217.1|12207.1|12214.1|12204.1|12224.1|12214.1|12210.1|12200.1|1590
1718159700000|2024-06-12 02:35:00|12215.1|12205.1|12208.1|12198.1|12217.1|12207.1|12205.1|12195.1|2038
1718160000000|2024-06-12 02:40:00|12207.1|12197.1|12209.1|12199.1|12220.1|12210.1|12207.1|12197.1|1741
1718160300000|2024-06-12 02:45:00|12208.1|12198.1|12205.1|12195.1|12213.1|12203.1|12202.1|12192.1|2148
1718160600000|2024-06-12 02:50:00|12204.1|12194.1|12218.1|12208.1|12220.1|12210.1|12204.1|12194.1|1856
1718160900000|2024-06-12 02:55:00|12217.1|12207.1|12220.1|12210.1|12230.1|12220.1|12214.1|12204.1|1641
1718161200000|2024-06-12 03:00:00|12219.1|12209.1|12233.1|12223.1|12236.1|12226.1|12219.1|12209.1|1977
1718161500000|2024-06-12 03:05:00|12234.1|12224.1|12229.1|12219.1|12239.1|12229.1|12229.1|12219.1|1399
1718161800000|2024-06-12 03:10:00|12228.1|12218.1|12222.1|12212.1|12229.1|12219.1|12221.1|12211.1|1626
1718162100000|2024-06-12 03:15:00|12221.1|12211.1|12216.1|12206.1|12229.1|12219.1|12215.1|12205.1|914
1718162400000|2024-06-12 03:20:00|12215.1|12205.1|12212.1|12202.1|12220.1|12210.1|12209.1|12199.1|1147
1718162700000|2024-06-12 03:25:00|12213.1|12203.1|12217.1|12207.1|12220.1|12210.1|12211.1|12201.1|844
1718163000000|2024-06-12 03:30:00|12216.1|12206.1|12213.1|12203.1|12216.1|12206.1|12211.1|12201.1|314
1718163300000|2024-06-12 03:35:00|12212.1|12202.1|12213.1|12203.1|12215.1|12205.1|12212.1|12202.1|309
1718163600000|2024-06-12 03:40:00|12214.1|12204.1|12214.1|12204.1|12216.1|12206.1|12213.1|12203.1|426
1718163900000|2024-06-12 03:45:00|12213.1|12203.1|12214.1|12204.1|12215.1|12205.1|12212.1|12202.1|314
1718164200000|2024-06-12 03:50:00|12213.1|12203.1|12214.1|12204.1|12215.1|12205.1|12212.1|12202.1|296
1718164500000|2024-06-12 03:55:00|12215.1|12205.1|12214.1|12204.1|12215.1|12205.1|12213.1|12203.1|362
1718164800000|2024-06-12 04:00:00|12213.1|12203.1|12214.1|12204.1|12214.1|12204.1|12213.1|12203.1|167
1718165100000|2024-06-12 04:05:00|12213.1|12203.1|12217.1|12207.1|12217.1|12207.1|12213.1|12203.1|220
1718165400000|2024-06-12 04:10:00|12216.1|12206.1|12216.1|12206.1|12217.1|12207.1|12214.1|12204.1|172
1718165700000|2024-06-12 04:15:00|12215.1|12205.1|12217.1|12207.1|12217.1|12207.1|12214.1|12204.1|289
1718166000000|2024-06-12 04:20:00|12216.1|12206.1|12218.1|12208.1|12218.1|12208.1|12216.1|12206.1|288
1718166300000|2024-06-12 04:25:00|12217.1|12207.1|12212.1|12202.1|12218.1|12208.1|12212.1|12202.1|250
1718166600000|2024-06-12 04:30:00|12211.1|12201.1|12212.1|12202.1|12213.1|12203.1|12210.1|12200.1|233
1718166900000|2024-06-12 04:35:00|12211.1|12201.1|12222.1|12212.1|12222.1|12212.1|12211.1|12201.1|935
1718167200000|2024-06-12 04:40:00|12221.1|12211.1|12222.1|12212.1|12224.1|12214.1|12221.1|12211.1|279
1718167500000|2024-06-12 04:45:00|12221.1|12211.1|12219.1|12209.1|12222.1|12212.1|12219.1|12209.1|132
1718167800000|2024-06-12 04:50:00|12218.1|12208.1|12218.1|12208.1|12219.1|12209.1|12216.1|12206.1|187
1718168100000|2024-06-12 04:55:00|12217.1|12207.1|12218.1|12208.1|12218.1|12208.1|12217.1|12207.1|90
1718168400000|2024-06-12 05:00:00|12217.1|12207.1|12229.1|12219.1|12234.1|12224.1|12213.1|12203.1|2811
1718168700000|2024-06-12 05:05:00|12228.1|12218.1|12232.1|12222.1|12234.1|12224.1|12226.1|12216.1|2247
1718169000000|2024-06-12 05:10:00|12233.1|12223.1|12218.1|12208.1|12234.1|12224.1|12217.1|12207.1|2155
1718169300000|2024-06-12 05:15:00|12217.1|12207.1|12220.1|12210.1|12225.1|12215.1|12210.1|12200.1|1871
1718169600000|2024-06-12 05:20:00|12219.1|12209.1|12235.1|12225.1|12238.1|12228.1|12218.1|12208.1|2342
1718169900000|2024-06-12 05:25:00|12236.1|12226.1|12235.1|12225.1|12240.1|12230.1|12227.1|12217.1|1387
1718170200000|2024-06-12 05:30:00|12234.1|12224.1|12242.1|12232.1|12248.1|12238.1|12232.1|12222.1|2081
1718170500000|2024-06-12 05:35:00|12241.1|12231.1|12230.1|12220.1|12245.1|12235.1|12230.1|12220.1|1417
1718170800000|2024-06-12 05:40:00|12229.1|12219.1|12241.1|12231.1|12247.1|12237.1|12227.1|12217.1|1827
1718171100000|2024-06-12 05:45:00|12240.1|12230.1|12232.1|12222.1|12241.1|12231.1|12231.1|12221.1|1647
1718171400000|2024-06-12 05:50:00|12231.1|12221.1|12236.1|12226.1|12242.1|12232.1|12227.1|12217.1|1435
1718171700000|2024-06-12 05:55:00|12235.1|12225.1|12238.1|12228.1|12239.1|12229.1|12232.1|12222.1|1276
1718172000000|2024-06-12 06:00:00|12237.1|12227.1|12244.1|12234.1|12251.1|12241.1|12222.1|12212.1|2539
1718172300000|2024-06-12 06:05:00|12245.1|12235.1|12242.1|12232.1|12249.1|12239.1|12239.1|12229.1|2791
1718172600000|2024-06-12 06:10:00|12241.1|12231.1|12242.1|12232.1|12242.1|12232.1|12235.1|12225.1|1543
1718172900000|2024-06-12 06:15:00|12243.1|12233.1|12240.1|12230.1|12248.1|12238.1|12239.1|12229.1|2853
1718173200000|2024-06-12 06:20:00|12241.1|12231.1|12234.1|12224.1|12248.1|12238.1|12233.1|12223.1|2202
1718173500000|2024-06-12 06:25:00|12233.1|12223.1|12230.1|12220.1|12238.1|12228.1|12228.1|12218.1|1981
1718173800000|2024-06-12 06:30:00|12231.1|12221.1|12231.1|12221.1|12237.1|12227.1|12229.1|12219.1|1772
1718174100000|2024-06-12 06:35:00|12230.1|12220.1|12229.1|12219.1|12230.1|12220.1|12224.1|12214.1|2038
1718174400000|2024-06-12 06:40:00|12230.1|12220.1|12231.1|12221.1|12234.1|12224.1|12225.1|12215.1|1738
1718174700000|2024-06-12 06:45:00|12232.1|12222.1|12231.1|12221.1|12235.1|12225.1|12228.1|12218.1|2181
1718175000000|2024-06-12 06:50:00|12232.1|12222.1|12231.1|12221.1|12234.1|12224.1|12228.1|12218.1|2541
1718175300000|2024-06-12 06:55:00|12232.1|12222.1|12224.1|12214.1|12233.1|12223.1|12222.1|12212.1|2744
1718175600000|2024-06-12 07:00:00|12223.1|12213.1|12226.1|12216.1|12229.1|12219.1|12222.1|12212.1|1026
1718175900000|2024-06-12 07:05:00|12225.1|12215.1|12222.1|12212.1|12226.1|12216.1|12220.1|12210.1|442
1718176200000|2024-06-12 07:10:00|12223.1|12213.1|12227.1|12217.1|12227.1|12217.1|12221.1|12211.1|670
1718176500000|2024-06-12 07:15:00|12226.1|12216.1|12223.1|12213.1|12228.1|12218.1|12221.1|12211.1|552
1718176800000|2024-06-12 07:20:00|12224.1|12214.1|12222.1|12212.1|12224.1|12214.1|12221.1|12211.1|279
1718177100000|2024-06-12 07:25:00|12223.1|12213.1|12221.1|12211.1|12224.1|12214.1|12218.1|12208.1|973
1718177400000|2024-06-12 07:30:00|12220.1|12210.1|12223.1|12213.1|12224.1|12214.1|12220.1|12210.1|643
1718177700000|2024-06-12 07:35:00|12224.1|12214.1|12224.1|12214.1|12225.1|12215.1|12223.1|12213.1|201
1718178000000|2024-06-12 07:40:00|12223.1|12213.1|12226.1|12216.1|12226.1|12216.1|12223.1|12213.1|361
1718178300000|2024-06-12 07:45:00|12225.1|12215.1|12225.1|12215.1|12227.1|12217.1|12222.1|12212.1|289
1718178600000|2024-06-12 07:50:00|12224.1|12214.1|12224.1|12214.1|12225.1|12215.1|12223.1|12213.1|206
1718178900000|2024-06-12 07:55:00|12225.1|12215.1|12226.1|12216.1|12226.1|12216.1|12224.1|12214.1|234
1718179200000|2024-06-12 08:00:00|12227.1|12215.1|12224.1|12213.1|12227.1|12216.1|12223.1|12212.1|465
1718179500000|2024-06-12 08:05:00|12223.1|12212.1|12227.1|12216.1|12227.1|12216.1|12223.1|12212.1|303
1718179800000|2024-06-12 08:10:00|12228.1|12217.1|12226.1|12215.1|12228.1|12217.1|12226.1|12215.1|308
1718180100000|2024-06-12 08:15:00|12225.1|12214.1|12225.1|12214.1|12227.1|12215.1|12225.1|12214.1|289
1718180400000|2024-06-12 08:20:00|12224.1|12213.1|12225.1|12214.1|12226.1|12215.1|12223.1|12212.1|681
1718180700000|2024-06-12 08:25:00|12224.1|12213.1|12223.1|12211.1|12224.1|12213.1|12222.1|12210.1|644
1718181000000|2024-06-12 08:30:00|12228.6|12204.6|12230.6|12206.6|12231.8|12207.8|12227.9|12203.9|0
1718181300000|2024-06-12 08:35:00|12230.4|12206.4|12231.3|12207.3|12232.5|12208.5|12229.4|12205.4|113
1718181600000|2024-06-12 08:40:00|12230.9|12206.9|12231.8|12207.8|12232.6|12208.6|12230.8|12206.8|0
1718181900000|2024-06-12 08:45:00|12232.1|12208.1|12234.6|12210.6|12234.8|12210.8|12231.9|12207.9|0
1718182200000|2024-06-12 08:50:00|12234.8|12210.8|12232.8|12208.8|12235.1|12211.1|12232|12208|0
1718182500000|2024-06-12 08:55:00|12232.6|12208.6|12232.3|12208.3|12233.3|12209.3|12231.4|12207.4|0
1718182800000|2024-06-12 09:00:00|12227.1|12216.1|12224.1|12212.1|12228.1|12217.1|12223.1|12212.1|464
1718183100000|2024-06-12 09:05:00|12223.1|12213.1|12223.1|12212.1|12224.1|12213.1|12222.1|12211.1|150
1718183400000|2024-06-12 09:10:00|12224.1|12213.1|12222.1|12211.1|12224.1|12213.1|12221.1|12210.1|147
1718183700000|2024-06-12 09:15:00|12223.1|12212.1|12226.1|12215.1|12227.1|12216.1|12222.1|12211.1|504
1718184000000|2024-06-12 09:20:00|12227.1|12216.1|12224.1|12213.1|12228.1|12217.1|12224.1|12213.1|397
1718184300000|2024-06-12 09:25:00|12225.1|12214.1|12223.1|12212.1|12225.1|12214.1|12221.1|12210.1|377
1718184600000|2024-06-12 09:30:00|12222.1|12211.1|12222.1|12211.1|12224.1|12213.1|12220.1|12209.1|683
1718184900000|2024-06-12 09:35:00|12221.1|12210.1|12221.1|12210.1|12223.1|12212.1|12220.1|12209.1|466
1718185200000|2024-06-12 09:40:00|12222.1|12211.1|12218.1|12207.1|12223.1|12212.1|12218.1|12207.1|587
1718185500000|2024-06-12 09:45:00|12219.1|12208.1|12220.1|12209.1|12221.1|12210.1|12219.1|12208.1|264
1718185800000|2024-06-12 09:50:00|12219.1|12208.1|12218.1|12207.1|12220.1|12209.1|12216.1|12205.1|230
1718186100000|2024-06-12 09:55:00|12217.1|12206.1|12219.1|12207.1|12219.1|12208.1|12217.1|12206.1|110
1718186400000|2024-06-12 10:00:00|12218.1|12208.1|12219.1|12207.1|12219.1|12208.1|12217.1|12206.1|41
1718186700000|2024-06-12 10:05:00|12218.1|12206.1|12219.1|12207.1|12219.1|12208.1|12216.1|12204.1|308
1718187000000|2024-06-12 10:10:00|12220.1|12208.1|12220.1|12209.1|12221.1|12210.1|12220.1|12207.1|28
1718187300000|2024-06-12 10:15:00|12221.1|12210.1|12220.1|12208.1|12221.1|12210.1|12219.1|12208.1|220
1718187600000|2024-06-12 10:20:00|12219.1|12209.1|12219.1|12208.1|12219.1|12209.1|12217.1|12206.1|99
1718187900000|2024-06-12 10:25:00|12220.1|12209.1|12216.1|12205.1|12220.1|12209.1|12216.1|12205.1|104
1718188200000|2024-06-12 10:30:00|12215.1|12204.1|12214.1|12203.1|12216.1|12205.1|12214.1|12203.1|135
1718188500000|2024-06-12 10:35:00|12215.1|12204.1|12212.1|12201.1|12215.1|12204.1|12211.1|12200.1|215
1718188800000|2024-06-12 10:40:00|12213.1|12202.1|12213.1|12202.1|12213.1|12202.1|12212.1|12201.1|199
1718189100000|2024-06-12 10:45:00|12212.1|12201.1|12208.1|12197.1|12213.1|12202.1|12208.1|12197.1|327
1718189400000|2024-06-12 10:50:00|12209.1|12198.1|12208.1|12197.1|12209.1|12198.1|12207.1|12196.1|325
1718189700000|2024-06-12 10:55:00|12209.1|12198.1|12210.1|12199.1|12210.1|12199.1|12207.1|12196.1|194
1718190000000|2024-06-12 11:00:00|12211.1|12200.1|12211.1|12200.1|12212.1|12201.1|12210.1|12200.1|49
1718190300000|2024-06-12 11:05:00|12210.1|12199.1|12209.1|12198.1|12210.1|12199.1|12208.1|12197.1|159
1718190600000|2024-06-12 11:10:00|12210.1|12199.1|12209.1|12198.1|12211.1|12200.1|12208.1|12197.1|144
1718190900000|2024-06-12 11:15:00|12210.1|12197.1|12208.1|12197.1|12210.1|12197.1|12207.1|12196.1|104
1718191200000|2024-06-12 11:20:00|12209.1|12198.1|12209.1|12198.1|12210.1|12199.1|12208.1|12197.1|99
1718191500000|2024-06-12 11:25:00|12210.1|12199.1|12210.1|12199.1|12211.1|12200.1|12209.1|12197.1|150
1718191800000|2024-06-12 11:30:00|12211.1|12200.1|12212.1|12201.1|12213.1|12201.1|12211.1|12200.1|60
1718192100000|2024-06-12 11:35:00|12213.1|12202.1|12212.1|12201.1|12213.1|12202.1|12212.1|12201.1|37
1718192400000|2024-06-12 11:40:00|12213.1|12202.1|12211.1|12200.1|12213.1|12202.1|12211.1|12200.1|112
1718192700000|2024-06-12 11:45:00|12212.1|12201.1|12213.1|12202.1|12214.1|12203.1|12211.1|12200.1|81
1718193000000|2024-06-12 11:50:00|12212.1|12201.1|12213.1|12202.1|12214.1|12203.1|12212.1|12201.1|22
1718193300000|2024-06-12 11:55:00|12214.1|12203.1|12215.1|12204.1|12215.1|12204.1|12214.1|12202.1|48
1718193600000|2024-06-12 12:00:00|12214.1|12203.1|12215.1|12204.1|12215.1|12204.1|12213.1|12202.1|46
1718193900000|2024-06-12 12:05:00|12214.1|12203.1|12215.1|12204.1|12215.1|12204.1|12212.1|12201.1|67
1718194200000|2024-06-12 12:10:00|12214.1|12203.1|12214.1|12203.1|12215.1|12204.1|12213.1|12202.1|102
1718194500000|2024-06-12 12:15:00|12215.1|12202.1|12213.1|12201.1|12215.1|12203.1|12212.1|12201.1|129
1718194800000|2024-06-12 12:20:00|12214.1|12202.1|12213.1|12202.1|12214.1|12203.1|12212.1|12201.1|78
1718195100000|2024-06-12 12:25:00|12212.1|12201.1|12215.1|12203.1|12215.1|12203.1|12211.1|12200.1|178
1718195400000|2024-06-12 12:30:00|12216.1|12204.1|12245.1|12234.1|12261.1|12250.1|12216.1|12201.1|2412
1718195700000|2024-06-12 12:35:00|12246.1|12235.1|12244.1|12233.1|12250.1|12238.1|12242.1|12231.1|1008
1718196000000|2024-06-12 12:40:00|12245.1|12234.1|12246.1|12235.1|12249.1|12238.1|12242.1|12230.1|478
1718196300000|2024-06-12 12:45:00|12247.1|12236.1|12249.1|12237.1|12249.1|12238.1|12243.1|12232.1|317
1718196600000|2024-06-12 12:50:00|12248.1|12236.1|12252.1|12241.1|12253.1|12242.1|12247.1|12236.1|321
1718196900000|2024-06-12 12:55:00|12251.1|12240.1|12254.1|12243.1|12256.1|12244.1|12251.1|12239.1|266
1718197200000|2024-06-12 13:00:00|12253.1|12242.1|12256.1|12244.1|12256.1|12245.1|12251.1|12240.1|469
1718197500000|2024-06-12 13:05:00|12255.1|12243.1|12250.1|12239.1|12255.1|12243.1|12249.1|12238.1|855
1718197800000|2024-06-12 13:10:00|12251.1|12238.1|12247.1|12235.1|12251.1|12239.1|12245.1|12234.1|381
1718198100000|2024-06-12 13:15:00|12246.1|12236.1|12245.1|12233.1|12246.1|12236.1|12240.1|12229.1|276
1718198400000|2024-06-12 13:20:00|12244.1|12234.1|12249.1|12238.1|12250.1|12239.1|12244.1|12233.1|153
1718198700000|2024-06-12 13:25:00|12248.1|12237.1|12249.1|12238.1|12250.1|12239.1|12244.1|12233.1|280
1718199000000|2024-06-12 13:30:00|12250.1|12237.1|12243.1|12232.1|12253.1|12241.1|12239.1|12228.1|886
1718199300000|2024-06-12 13:35:00|12244.1|12233.1|12239.1|12228.1|12244.1|12233.1|12239.1|12228.1|515
1718199600000|2024-06-12 13:40:00|12238.1|12227.1|12248.1|12237.1|12248.1|12237.1|12238.1|12227.1|231
1718199900000|2024-06-12 13:45:00|12247.1|12236.1|12246.1|12235.1|12247.1|12236.1|12243.1|12232.1|226
1718200200000|2024-06-12 13:50:00|12247.1|12236.1|12246.1|12234.1|12250.1|12239.1|12245.1|12234.1|172
1718200500000|2024-06-12 13:55:00|12247.1|12235.1|12256.1|12245.1|12257.1|12245.1|12247.1|12235.1|277
1718200800000|2024-06-12 14:00:00|12257.1|12246.1|12253.1|12242.1|12257.1|12246.1|12251.1|12240.1|319
1718201100000|2024-06-12 14:05:00|12254.1|12243.1|12248.1|12237.1|12254.1|12243.1|12246.1|12235.1|241
1718201400000|2024-06-12 14:10:00|12249.1|12238.1|12251.1|12240.1|12253.1|12242.1|12247.1|12236.1|328
1718201700000|2024-06-12 14:15:00|12252.1|12241.1|12258.1|12247.1|12258.1|12247.1|12251.1|12240.1|236
1718202000000|2024-06-12 14:20:00|12259.1|12248.1|12259.1|12248.1|12264.1|12253.1|12257.1|12246.1|373
1718202300000|2024-06-12 14:25:00|12260.1|12249.1|12259.1|12248.1|12260.1|12249.1|12257.1|12246.1|198
1718202600000|2024-06-12 14:30:00|12258.1|12247.1|12261.1|12250.1|12265.1|12254.1|12256.1|12245.1|259
1718202900000|2024-06-12 14:35:00|12260.1|12249.1|12264.1|12253.1|12266.1|12255.1|12260.1|12249.1|225
1718203200000|2024-06-12 14:40:00|12265.1|12254.1|12264.1|12253.1|12265.1|12254.1|12261.1|12250.1|228
1718203500000|2024-06-12 14:45:00|12263.1|12252.1|12269.1|12258.1|12269.1|12258.1|12263.1|12252.1|206
1718203800000|2024-06-12 14:50:00|12268.1|12257.1|12266.1|12255.1|12269.1|12258.1|12264.1|12253.1|506
1718204100000|2024-06-12 14:55:00|12265.1|12254.1|12264.1|12253.1|12265.1|12255.1|12261.1|12250.1|148
1718204400000|2024-06-12 15:00:00|12263.1|12252.1|12265.1|12253.1|12266.1|12255.1|12262.1|12251.1|155
1718204700000|2024-06-12 15:05:00|12264.1|12254.1|12262.1|12251.1|12265.1|12254.1|12262.1|12251.1|182
1718205000000|2024-06-12 15:10:00|12263.1|12250.1|12259.1|12248.1|12263.1|12252.1|12259.1|12247.1|411
1718205300000|2024-06-12 15:15:00|12258.1|12247.1|12258.1|12247.1|12262.1|12250.1|12258.1|12247.1|294
1718205600000|2024-06-12 15:20:00|12257.1|12246.1|12256.1|12245.1|12258.1|12247.1|12255.1|12244.1|426
1718205900000|2024-06-12 15:25:00|12257.1|12244.1|12255.1|12243.1|12257.1|12246.1|12254.1|12243.1|550
1718206200000|2024-06-12 15:30:00|12254.1|12244.1|12257.1|12246.1|12257.1|12246.1|12254.1|12243.1|708
1718206500000|2024-06-12 15:35:00|12258.1|12247.1|12259.1|12248.1|12259.1|12248.1|12256.1|12245.1|400
1718206800000|2024-06-12 15:40:00|12260.1|12247.1|12257.1|12246.1|12260.1|12247.1|12256.1|12245.1|332
1718207100000|2024-06-12 15:45:00|12258.1|12247.1|12255.1|12244.1|12258.1|12247.1|12253.1|12242.1|168
1718207400000|2024-06-12 15:50:00|12254.1|12243.1|12256.1|12245.1|12256.1|12245.1|12254.1|12243.1|95
1718207700000|2024-06-12 15:55:00|12257.1|12246.1|12256.1|12245.1|12257.1|12246.1|12256.1|12245.1|55
1718208000000|2024-06-12 16:00:00|12255.1|12244.1|12256.1|12245.1|12257.1|12246.1|12254.1|12243.1|62
1718208300000|2024-06-12 16:05:00|12255.1|12244.1|12254.1|12243.1|12255.1|12244.1|12254.1|12243.1|56
1718208600000|2024-06-12 16:10:00|12255.1|12244.1|12257.1|12246.1|12257.1|12246.1|12254.1|12244.1|65
1718208900000|2024-06-12 16:15:00|12256.1|12245.1|12259.1|12248.1|12259.1|12248.1|12255.1|12244.1|75
1718209200000|2024-06-12 16:20:00|12260.1|12249.1|12261.1|12250.1|12261.1|12250.1|12260.1|12249.1|102
1718209500000|2024-06-12 16:25:00|12260.1|12249.1|12261.1|12249.1|12261.1|12250.1|12260.1|12249.1|38
1718209800000|2024-06-12 16:30:00|12260.1|12250.1|12262.1|12251.1|12262.1|12251.1|12260.1|12250.1|78
1718210100000|2024-06-12 16:35:00|12263.1|12252.1|12264.1|12253.1|12264.1|12253.1|12262.1|12251.1|71
1718210400000|2024-06-12 16:40:00|12263.1|12252.1|12265.1|12254.1|12265.1|12254.1|12263.1|12252.1|204
1718210700000|2024-06-12 16:45:00|12264.1|12253.1|12266.1|12255.1|12267.1|12256.1|12264.1|12253.1|176
1718211000000|2024-06-12 16:50:00|12265.1|12254.1|12263.1|12251.1|12266.1|12255.1|12262.1|12251.1|113
1718211300000|2024-06-12 16:55:00|12262.1|12252.1|12263.1|12252.1|12264.1|12253.1|12261.1|12250.1|106
1718211600000|2024-06-12 17:00:00|12264.1|12251.1|12263.1|12252.1|12264.1|12253.1|12262.1|12251.1|96
1718211900000|2024-06-12 17:05:00|12264.1|12251.1|12263.1|12252.1|12264.1|12253.1|12263.1|12251.1|46
1718212200000|2024-06-12 17:10:00|12264.1|12253.1|12263.1|12252.1|12265.1|12254.1|12263.1|12252.1|73
1718212500000|2024-06-12 17:15:00|12264.1|12251.1|12263.1|12252.1|12264.1|12253.1|12263.1|12251.1|82
1718212800000|2024-06-12 17:20:00|12264.1|12253.1|12265.1|12253.1|12265.1|12254.1|12263.1|12252.1|47
1718213100000|2024-06-12 17:25:00|12264.1|12254.1|12267.1|12256.1|12267.1|12256.1|12264.1|12253.1|196
1718213400000|2024-06-12 17:30:00|12266.1|12255.1|12264.1|12253.1|12266.1|12255.1|12262.1|12251.1|160
1718213700000|2024-06-12 17:35:00|12265.1|12254.1|12264.1|12252.1|12266.1|12255.1|12263.1|12252.1|47
1718214000000|2024-06-12 17:40:00|12263.1|12253.1|12264.1|12253.1|12265.1|12254.1|12263.1|12252.1|69
1718214300000|2024-06-12 17:45:00|12265.1|12252.1|12265.1|12254.1|12265.1|12254.1|12263.1|12252.1|70
1718214600000|2024-06-12 17:50:00|12266.1|12255.1|12266.1|12254.1|12266.1|12255.1|12263.1|12252.1|73
1718214900000|2024-06-12 17:55:00|12265.1|12253.1|12266.1|12255.1|12267.1|12256.1|12262.1|12251.1|248
1718215200000|2024-06-12 18:00:00|12267.1|12256.1|12261.1|12250.1|12268.1|12256.1|12253.1|12241.1|841
1718215500000|2024-06-12 18:05:00|12259.1|12249.1|12259.1|12248.1|12264.1|12253.1|12256.1|12245.1|205
1718215800000|2024-06-12 18:10:00|12260.1|12247.1|12256.1|12245.1|12262.1|12251.1|12255.1|12244.1|184
1718216100000|2024-06-12 18:15:00|12257.1|12244.1|12257.1|12246.1|12259.1|12248.1|12255.1|12244.1|53
1718216400000|2024-06-12 18:20:00|12258.1|12245.1|12256.1|12245.1|12259.1|12248.1|12255.1|12244.1|122
1718216700000|2024-06-12 18:25:00|12255.1|12244.1|12255.1|12243.1|12256.1|12245.1|12253.1|12242.1|83
1718217000000|2024-06-12 18:30:00|12254.1|12244.1|12254.1|12242.1|12258.1|12246.1|12250.1|12239.1|128
1718217300000|2024-06-12 18:35:00|12253.1|12241.1|12258.1|12247.1|12258.1|12247.1|12248.1|12237.1|138
1718217600000|2024-06-12 18:40:00|12257.1|12246.1|12250.1|12238.1|12258.1|12247.1|12248.1|12237.1|124
1718217900000|2024-06-12 18:45:00|12249.1|12237.1|12248.1|12236.1|12251.1|12240.1|12245.1|12234.1|147
1718218200000|2024-06-12 18:50:00|12247.1|12237.1|12247.1|12236.1|12251.1|12240.1|12245.1|12234.1|178
1718218500000|2024-06-12 18:55:00|12248.1|12237.1|12250.1|12239.1|12253.1|12242.1|12247.1|12237.1|119
1718218800000|2024-06-12 19:00:00|12251.1|12240.1|12251.1|12240.1|12253.1|12242.1|12250.1|12239.1|77
1718219100000|2024-06-12 19:05:00|12250.1|12239.1|12249.1|12238.1|12250.1|12239.1|12247.1|12235.1|98
1718219400000|2024-06-12 19:10:00|12248.1|12237.1|12249.1|12238.1|12250.1|12239.1|12247.1|12236.1|141
1718219700000|2024-06-12 19:15:00|12248.1|12237.1|12249.1|12237.1|12249.1|12238.1|12246.1|12235.1|122
1718220000000|2024-06-12 19:20:00|12248.1|12238.1|12242.1|12231.1|12249.1|12238.1|12242.1|12231.1|212
1718220300000|2024-06-12 19:25:00|12243.1|12232.1|12242.1|12230.1|12245.1|12234.1|12241.1|12230.1|260
1718220600000|2024-06-12 19:30:00|12243.1|12231.1|12243.1|12231.1|12243.1|12232.1|12241.1|12229.1|125
1718220900000|2024-06-12 19:35:00|12242.1|12230.1|12241.1|12230.1|12244.1|12232.1|12241.1|12229.1|201
1718221200000|2024-06-12 19:40:00|12240.1|12229.1|12241.6|12231.6|12242.1|12231.6|12240.1|12229.1|54
1718221500000|2024-06-12 19:45:00|12241.1|12231.1|12241.1|12231.1|12242.1|12232.1|12239.6|12229.6|127
1718221800000|2024-06-12 19:50:00|12240.6|12230.6|12241.6|12231.6|12243.6|12233.6|12240.6|12230.6|67
1718222100000|2024-06-12 19:55:00|12241.1|12231.1|12240.6|12230.6|12243.6|12233.6|12239.6|12229.6|115
1718222400000|2024-06-12 20:00:00|12241.1|12231.1|12239.6|12229.6|12241.1|12231.1|12239.6|12229.6|29
1718222700000|2024-06-12 20:05:00|12240.1|12230.1|12239.6|12229.6|12240.6|12230.6|12239.6|12229.6|8
1718223000000|2024-06-12 20:10:00|12240.1|12230.1|12240.6|12230.6|12240.6|12230.6|12240.1|12230.1|12
1718223300000|2024-06-12 20:15:00|12241.1|12231.1|12240.6|12230.6|12241.1|12231.1|12240.6|12230.6|15
1718223900000|2024-06-12 20:25:00|12240.1|12230.1|12240.1|12230.1|12240.1|12230.1|12240.1|12230.1|11
1718224200000|2024-06-12 20:30:00|12240.6|12230.6|12239.6|12229.6|12240.6|12230.6|12239.6|12229.6|8
1718224500000|2024-06-12 20:35:00|12240.1|12230.1|12240.1|12230.1|12240.6|12230.6|12239.6|12229.6|34
1718224800000|2024-06-12 20:40:00|12239.6|12229.6|12239.6|12229.6|12240.6|12230.6|12239.6|12229.6|65
1718225100000|2024-06-12 20:45:00|12239.1|12229.1|12239.6|12229.6|12239.6|12229.6|12238.6|12228.6|80
1718225400000|2024-06-12 20:50:00|12240.1|12230.1|12239.6|12229.6|12240.1|12230.1|12239.1|12229.1|15
1718225700000|2024-06-12 20:55:00|12239.1|12229.1|12239.6|12229.6|12239.6|12229.6|12239.1|12229.1|4
1718226000000|2024-06-12 21:00:00|12239.1|12229.1|12247.1|12237.1|12247.1|12237.1|12239.1|12229.1|8
1718226300000|2024-06-12 21:05:00|12247.6|12237.6|12245.1|12235.1|12247.6|12237.6|12245.1|12235.1|1
1718226600000|2024-06-12 21:10:00|12244.6|12234.6|12243.1|12233.1|12244.6|12234.6|12243.1|12233.1|8
1718226900000|2024-06-12 21:15:00|12251.1|12227.1|12250.5|12226.5|12251.3|12227.3|12250.4|12226.4|0
1718227200000|2024-06-12 21:20:00|12250.1|12226.1|12250.6|12226.6|12250.7|12226.7|12249.4|12225.4|0
1718227500000|2024-06-12 21:25:00|12250.5|12226.5|12250.5|12226.5|12250.6|12226.6|12250.5|12226.5|0
1718227800000|2024-06-12 21:30:00|12251|12227|12250.6|12226.6|12251.2|12227.2|12250.6|12226.6|0
1718228100000|2024-06-12 21:35:00|12250.8|12226.8|12250.8|12226.8|12250.8|12226.8|12249.5|12225.5|0
1718228400000|2024-06-12 21:40:00|12250.5|12226.5|12251.2|12227.2|12251.3|12227.3|12250.3|12226.3|0
1718228700000|2024-06-12 21:45:00|12251.3|12227.3|12252.7|12228.7|12252.7|12228.7|12251|12227|0
1718229000000|2024-06-12 21:50:00|12252.4|12228.4|12252|12228|12252.4|12228.4|12251.3|12227.3|0
1718229300000|2024-06-12 21:55:00|12252.1|12228.1|12252.2|12228.2|12252.5|12228.5|12251.9|12227.9|0
1718229600000|2024-06-12 22:00:00|12253.4|12229.4|12250.5|12226.5|12253.6|12229.6|12248.8|12224.8|0
1718229900000|2024-06-12 22:05:00|12250.3|12226.3|12251.2|12227.2|12251.6|12227.6|12250.2|12226.2|0
1718230200000|2024-06-12 22:10:00|12250.9|12226.9|12250.8|12226.8|12252.3|12228.3|12248.4|12224.4|0
1718230500000|2024-06-12 22:15:00|12251.1|12227.1|12251.2|12227.2|12251.6|12227.6|12249.3|12225.3|0
1718230800000|2024-06-12 22:20:00|12251.5|12227.5|12253|12229|12253.2|12229.2|12251.5|12227.5|0
1718231100000|2024-06-12 22:25:00|12253.4|12229.4|12251.6|12227.6|12253.4|12229.4|12251.6|12227.6|0
1718231400000|2024-06-12 22:30:00|12251.6|12227.6|12252.1|12228.1|12252.1|12228.1|12251.4|12227.4|0
1718231700000|2024-06-12 22:35:00|12252|12228|12251.8|12227.8|12252.1|12228.1|12251.4|12227.4|0
1718232000000|2024-06-12 22:40:00|12251.4|12227.4|12251.4|12227.4|12251.8|12227.8|12250.7|12226.7|0
1718232300000|2024-06-12 22:45:00|12251.2|12227.2|12252.9|12228.9|12253.1|12229.1|12250.8|12226.8|0
1718232600000|2024-06-12 22:50:00|12252.7|12228.7|12252.9|12228.9|12253.3|12229.3|12252.5|12228.5|0
1718232900000|2024-06-12 22:55:00|12252.7|12228.7|12251.1|12227.1|12252.7|12228.7|12251.1|12227.1|0
1718233200000|2024-06-12 23:00:00|12251.5|12227.5|12250.5|12226.5|12251.6|12227.6|12250.5|12226.5|0
1718233500000|2024-06-12 23:05:00|12249.8|12225.8|12251.2|12227.2|12251.2|12227.2|12248.2|12224.2|0
1718233800000|2024-06-12 23:10:00|12251.5|12227.5|12252.7|12228.7|12253.1|12229.1|12250.8|12226.8|0
1718234100000|2024-06-12 23:15:00|12253|12229|12252.7|12228.7|12253.1|12229.1|12252|12228|0
1718234400000|2024-06-12 23:20:00|12252.4|12228.4|12253.1|12229.1|12253.1|12229.1|12252.3|12228.3|0
1718234700000|2024-06-12 23:25:00|12252.7|12228.7|12252.5|12228.5|12252.7|12228.7|12251.8|12227.8|0
1718235000000|2024-06-12 23:30:00|12252.2|12228.2|12252|12228|12252.4|12228.4|12250.9|12226.9|0
1718235300000|2024-06-12 23:35:00|12251.7|12227.7|12252|12228|12252.4|12228.4|12251.6|12227.6|0
1718235600000|2024-06-12 23:40:00|12252.2|12228.2|12252.4|12228.4|12252.5|12228.5|12251.6|12227.6|0
1718235900000|2024-06-12 23:45:00|12252.5|12228.5|12252.4|12228.4|12253.1|12229.1|12252.4|12228.4|0
1718236200000|2024-06-12 23:50:00|12252.5|12228.5|12253.5|12229.5|12254.2|12230.2|12252.4|12228.4|0
1718236500000|2024-06-12 23:55:00|12253.3|12229.3|12253.5|12229.5|12253.5|12229.5|12252.7|12228.7|0
1718236800000|2024-06-13 00:00:00|12253.1|12229.1|12253.1|12229.1|12255|12231|12252.4|12228.4|0
1718237100000|2024-06-13 00:05:00|12253.3|12229.3|12254.6|12230.6|12255|12231|12253.1|12229.1|0
1718237400000|2024-06-13 00:10:00|12255|12231|12253.7|12229.7|12255|12231|12253.5|12229.5|0
1718237700000|2024-06-13 00:15:00|12253.4|12229.4|12253|12229|12253.7|12229.7|12251|12227|0
1718238000000|2024-06-13 00:20:00|12252.8|12228.8|12254.6|12230.6|12255.3|12231.3|12252.8|12228.8|0
1718238300000|2024-06-13 00:25:00|12254.3|12230.3|12253.5|12229.5|12254.9|12230.9|12253.1|12229.1|0
1718238600000|2024-06-13 00:30:00|12256.4|12232.4|12258.7|12234.7|12258.7|12234.7|12255.9|12231.9|0
1718238900000|2024-06-13 00:35:00|12258.4|12234.4|12257.6|12233.6|12258.4|12234.4|12257.2|12233.2|0
1718239200000|2024-06-13 00:40:00|12257.4|12233.4|12257.2|12233.2|12258.4|12234.4|12257.2|12233.2|0
1718239500000|2024-06-13 00:45:00|12254.1|12230.1|12253.1|12229.1|12254.1|12230.1|12252.3|12228.3|0
1718239800000|2024-06-13 00:50:00|12253|12229|12254.6|12230.6|12254.9|12230.9|12252|12228|0
1718240100000|2024-06-13 00:55:00|12254.4|12230.4|12243.8|12219.8|12254.4|12230.4|12243.8|12219.8|0
1718240400000|2024-06-13 01:00:00|12252.1|12228.1|12247.1|12237.1|12252.1|12238.6|12235.1|12225.1|2296
1718240700000|2024-06-13 01:05:00|12247.6|12237.6|12251.1|12241.1|12251.1|12241.1|12242.1|12232.1|1063
1718241000000|2024-06-13 01:10:00|12250.1|12240.1|12251.6|12241.6|12252.1|12242.1|12247.1|12237.1|747
1718241300000|2024-06-13 01:15:00|12252.1|12242.1|12264.6|12254.6|12273.1|12263.1|12252.1|12242.1|1857
1718241600000|2024-06-13 01:20:00|12264.1|12254.1|12265.1|12255.1|12268.1|12258.1|12261.6|12251.6|1320
1718241900000|2024-06-13 01:25:00|12264.1|12254.1|12255.1|12245.1|12269.1|12259.1|12250.1|12240.1|3000
1718242200000|2024-06-13 01:30:00|12256.6|12246.6|12252.1|12242.1|12263.6|12253.6|12239.1|12229.1|11271
1718242500000|2024-06-13 01:35:00|12252.6|12242.6|12250.1|12240.1|12263.1|12253.1|12247.1|12237.1|3634
1718242800000|2024-06-13 01:40:00|12249.6|12239.6|12232.6|12222.6|12252.1|12242.1|12232.1|12222.1|2926
1718243100000|2024-06-13 01:45:00|12232.1|12222.1|12244.6|12234.6|12251.6|12241.6|12231.6|12221.6|2616
1718243400000|2024-06-13 01:50:00|12243.6|12233.6|12229.6|12219.6|12253.6|12243.6|12221.6|12211.6|3446
1718243700000|2024-06-13 01:55:00|12230.6|12220.6|12249.6|12239.6|12257.6|12247.6|12224.6|12214.6|2251
1718244000000|2024-06-13 02:00:00|12248.6|12238.6|12282.6|12272.6|12287.6|12277.6|12248.6|12238.6|4845
1718244300000|2024-06-13 02:05:00|12280.6|12270.6|12284.6|12274.6|12286.6|12276.6|12269.6|12259.6|2914
1718244600000|2024-06-13 02:10:00|12283.6|12273.6|12279.6|12269.6|12286.6|12276.6|12271.6|12261.6|1814
1718244900000|2024-06-13 02:15:00|12280.6|12270.6|12266.6|12256.6|12295.6|12285.6|12266.6|12256.6|1965
1718245200000|2024-06-13 02:20:00|12267.6|12257.6|12239.6|12229.6|12267.6|12257.6|12235.6|12225.6|3702
1718245500000|2024-06-13 02:25:00|12238.6|12228.6|12225.6|12215.6|12238.6|12228.6|12219.6|12209.6|2740
1718245800000|2024-06-13 02:30:00|12224.6|12214.6|12241.6|12231.6|12244.6|12234.6|12223.6|12213.6|1843
1718246100000|2024-06-13 02:35:00|12240.6|12230.6|12234.6|12224.6|12249.6|12239.6|12234.6|12224.6|1539
1718246400000|2024-06-13 02:40:00|12235.6|12225.6|12233.6|12223.6|12236.6|12226.6|12225.6|12215.6|1680
1718246700000|2024-06-13 02:45:00|12234.6|12224.6|12228.6|12218.6|12237.6|12227.6|12222.6|12212.6|1457
1718247000000|2024-06-13 02:50:00|12229.6|12219.6|12212.6|12202.6|12229.6|12219.6|12210.6|12200.6|1593
1718247300000|2024-06-13 02:55:00|12211.6|12201.6|12211.6|12201.6|12224.6|12214.6|12207.6|12197.6|1491
1718247600000|2024-06-13 03:00:00|12210.6|12200.6|12218.6|12208.6|12220.6|12210.6|12207.6|12197.6|1243
1718247900000|2024-06-13 03:05:00|12217.6|12207.6|12221.6|12211.6|12227.6|12217.6|12215.6|12205.6|1244
1718248200000|2024-06-13 03:10:00|12222.6|12212.6|12218.6|12208.6|12223.6|12213.6|12210.6|12200.6|1026
1718248500000|2024-06-13 03:15:00|12219.6|12209.6|12206.6|12196.6|12224.6|12214.6|12203.6|12193.6|1568
1718248800000|2024-06-13 03:20:00|12207.6|12197.6|12212.6|12202.6|12216.6|12206.6|12202.6|12192.6|1260
1718249100000|2024-06-13 03:25:00|12211.6|12201.6|12206.6|12196.6|12213.6|12203.6|12205.6|12195.6|1095
1718249400000|2024-06-13 03:30:00|12207.6|12197.6|12210.6|12200.6|12213.6|12203.6|12205.6|12195.6|465
1718249700000|2024-06-13 03:35:00|12211.6|12201.6|12212.6|12202.6|12213.6|12203.6|12209.6|12199.6|548
1718250000000|2024-06-13 03:40:00|12211.6|12201.6|12215.6|12205.6|12215.6|12205.6|12210.6|12200.6|374
1718250300000|2024-06-13 03:45:00|12214.6|12204.6|12216.6|12206.6|12217.6|12207.6|12213.6|12203.6|371
1718250600000|2024-06-13 03:50:00|12215.6|12205.6|12213.6|12203.6|12216.6|12206.6|12213.6|12203.6|332
1718250900000|2024-06-13 03:55:00|12214.6|12204.6|12207.6|12197.6|12214.6|12204.6|12207.6|12197.6|560
1718251200000|2024-06-13 04:00:00|12206.6|12196.6|12209.6|12199.6|12210.6|12200.6|12205.6|12195.6|290
1718251500000|2024-06-13 04:05:00|12210.6|12200.6|12212.6|12202.6|12213.6|12203.6|12209.6|12199.6|183
1718251800000|2024-06-13 04:10:00|12213.6|12203.6|12213.6|12203.6|12214.6|12204.6|12212.6|12202.6|311
1718252100000|2024-06-13 04:15:00|12212.6|12202.6|12208.6|12198.6|12213.6|12203.6|12208.6|12198.6|182
1718252400000|2024-06-13 04:20:00|12207.6|12197.6|12207.6|12197.6|12208.6|12198.6|12205.6|12195.6|272
1718252700000|2024-06-13 04:25:00|12208.6|12198.6|12210.6|12200.6|12210.6|12200.6|12208.6|12198.6|154
1718253000000|2024-06-13 04:30:00|12209.6|12199.6|12212.6|12202.6|12213.6|12203.6|12209.6|12199.6|116
1718253300000|2024-06-13 04:35:00|12213.6|12203.6|12214.6|12204.6|12216.6|12206.6|12212.6|12202.6|378
1718253600000|2024-06-13 04:40:00|12212.6|12202.6|12209.6|12199.6|12212.6|12202.6|12209.6|12199.6|150
1718253900000|2024-06-13 04:45:00|12210.6|12200.6|12209.6|12199.6|12211.6|12201.6|12209.6|12199.6|236
1718254200000|2024-06-13 04:50:00|12210.6|12200.6|12210.6|12200.6|12210.6|12200.6|12207.6|12197.6|327
1718254500000|2024-06-13 04:55:00|12209.6|12199.6|12210.6|12200.6|12210.6|12200.6|12206.6|12196.6|517
1718254800000|2024-06-13 05:00:00|12211.6|12201.6|12211.6|12201.6|12219.6|12209.6|12198.6|12188.6|3047
1718255100000|2024-06-13 05:05:00|12212.6|12202.6|12233.6|12223.6|12234.6|12224.6|12212.6|12202.6|2252
1718255400000|2024-06-13 05:10:00|12232.6|12222.6|12220.6|12210.6|12244.6|12234.6|12215.6|12205.6|3719
1718255700000|2024-06-13 05:15:00|12219.6|12209.6|12209.6|12199.6|12221.6|12211.6|12206.6|12196.6|2142
1718256000000|2024-06-13 05:20:00|12208.6|12198.6|12207.6|12197.6|12213.6|12203.6|12203.6|12193.6|1045
1718256300000|2024-06-13 05:25:00|12206.6|12196.6|12207.6|12197.6|12215.6|12205.6|12204.6|12194.6|1033
1718256600000|2024-06-13 05:30:00|12206.6|12196.6|12212.6|12202.6|12216.6|12206.6|12205.6|12195.6|1163
1718256900000|2024-06-13 05:35:00|12211.6|12201.6|12204.6|12194.6|12214.6|12204.6|12204.6|12194.6|844
1718257200000|2024-06-13 05:40:00|12205.6|12195.6|12203.6|12193.6|12209.6|12199.6|12199.6|12189.6|1112
1718257500000|2024-06-13 05:45:00|12204.6|12194.6|12196.6|12186.6|12208.6|12198.6|12195.6|12185.6|2183
1718257800000|2024-06-13 05:50:00|12197.6|12187.6|12197.6|12187.6|12210.6|12200.6|12197.6|12187.6|1450
1718258100000|2024-06-13 05:55:00|12196.6|12186.6|12200.6|12190.6|12204.6|12194.6|12195.6|12185.6|1380
1718258400000|2024-06-13 06:00:00|12201.6|12191.6|12199.6|12189.6|12206.6|12196.6|12194.6|12184.6|1584
1718258700000|2024-06-13 06:05:00|12200.6|12190.6|12190.6|12180.6|12200.6|12190.6|12187.6|12177.6|2387
1718259000000|2024-06-13 06:10:00|12191.6|12181.6|12173.6|12163.6|12191.6|12181.6|12169.6|12159.6|3792
1718259300000|2024-06-13 06:15:00|12174.6|12164.6|12171.6|12161.6|12184.6|12174.6|12167.6|12157.6|2732
1718259600000|2024-06-13 06:20:00|12172.6|12162.6|12181.6|12171.6|12183.6|12173.6|12169.6|12159.6|1391
1718259900000|2024-06-13 06:25:00|12182.6|12172.6|12173.6|12163.6|12185.6|12175.6|12172.6|12162.6|1767
1718260200000|2024-06-13 06:30:00|12174.6|12164.6|12181.6|12171.6|12182.6|12172.6|12174.6|12164.6|3040
1718260500000|2024-06-13 06:35:00|12182.6|12172.6|12191.6|12181.6|12193.6|12183.6|12181.6|12171.6|2168
1718260800000|2024-06-13 06:40:00|12192.6|12182.6|12190.6|12180.6|12195.6|12185.6|12185.6|12175.6|2761
1718261100000|2024-06-13 06:45:00|12191.6|12181.6|12188.6|12178.6|12192.6|12182.6|12181.6|12171.6|2116
1718261400000|2024-06-13 06:50:00|12189.6|12179.6|12195.6|12185.6|12196.6|12186.6|12187.6|12177.6|2667
1718261700000|2024-06-13 06:55:00|12194.6|12184.6|12194.6|12184.6|12198.6|12188.6|12192.6|12182.6|3661
1718262000000|2024-06-13 07:00:00|12195.6|12185.6|12200.6|12190.6|12200.6|12190.6|12194.6|12184.6|1863
1718262300000|2024-06-13 07:05:00|12199.6|12189.6|12203.6|12193.6|12205.6|12195.6|12199.6|12189.6|1134
1718262600000|2024-06-13 07:10:00|12202.6|12192.6|12205.6|12195.6|12205.6|12195.6|12200.6|12190.6|1598
1718262900000|2024-06-13 07:15:00|12204.6|12194.6|12205.6|12195.6|12207.6|12197.6|12203.6|12193.6|894
1718263200000|2024-06-13 07:20:00|12206.6|12196.6|12205.6|12195.6|12208.6|12198.6|12205.6|12195.6|565
1718263500000|2024-06-13 07:25:00|12204.6|12194.6|12201.6|12191.6|12206.6|12196.6|12198.6|12188.6|1178
1718263800000|2024-06-13 07:30:00|12200.6|12190.6|12199.6|12189.6|12200.6|12190.6|12198.6|12188.6|672
1718264100000|2024-06-13 07:35:00|12198.6|12188.6|12198.6|12188.6|12201.6|12191.6|12198.6|12188.6|569
1718264400000|2024-06-13 07:40:00|12199.6|12189.6|12202.6|12192.6|12203.6|12193.6|12198.6|12188.6|507
1718264700000|2024-06-13 07:45:00|12203.6|12193.6|12206.6|12196.6|12208.6|12198.6|12202.6|12192.6|666
1718265000000|2024-06-13 07:50:00|12205.6|12195.6|12204.6|12194.6|12206.6|12196.6|12204.6|12194.6|278
1718265300000|2024-06-13 07:55:00|12205.6|12195.6|12204.6|12194.6|12206.6|12196.6|12201.6|12191.6|553
1718265600000|2024-06-13 08:00:00|12186.2|12175.2|12184.2|12173.2|12187.2|12175.2|12183.2|12172.2|385
1718265900000|2024-06-13 08:05:00|12183.2|12172.2|12179.2|12168.2|12185.2|12174.2|12178.2|12166.2|685
1718266200000|2024-06-13 08:10:00|12180.2|12169.2|12183.2|12172.2|12183.2|12172.2|12180.2|12169.2|366
1718266500000|2024-06-13 08:15:00|12182.2|12171.2|12183.2|12172.2|12184.2|12173.2|12182.2|12170.2|425
1718266800000|2024-06-13 08:20:00|12182.2|12171.2|12182.2|12171.2|12183.2|12172.2|12180.2|12169.2|511
1718267100000|2024-06-13 08:25:00|12183.2|12172.2|12181.2|12169.2|12184.2|12173.2|12181.2|12169.2|535
1718267400000|2024-06-13 08:30:00|12184.7|12160.7|12183.7|12159.7|12185.1|12161.1|12182.8|12158.8|0
1718267700000|2024-06-13 08:35:00|12183.6|12159.6|12184.1|12160.1|12186.2|12162.2|12182.9|12158.9|200
1718268000000|2024-06-13 08:40:00|12184.4|12160.4|12182.1|12158.1|12184.7|12160.7|12181.6|12157.6|0
1718268300000|2024-06-13 08:45:00|12182.3|12158.3|12181.1|12157.1|12182.3|12158.3|12179.8|12155.8|0
1718268600000|2024-06-13 08:50:00|12180.9|12156.9|12180.3|12156.3|12182.1|12158.1|12180.3|12156.3|0
1718268900000|2024-06-13 08:55:00|12179.9|12155.9|12183.4|12159.4|12183.6|12159.6|12179.9|12155.9|0
1718269200000|2024-06-13 09:00:00|12179.2|12167.2|12179.2|12168.2|12181.2|12170.2|12176.2|12165.2|456
1718269500000|2024-06-13 09:05:00|12180.2|12167.2|12181.2|12169.2|12182.2|12171.2|12179.2|12167.2|80
1718269800000|2024-06-13 09:10:00|12182.2|12170.2|12181.2|12170.2|12182.2|12171.2|12179.2|12168.2|116
1718270100000|2024-06-13 09:15:00|12182.2|12169.2|12181.2|12170.2|12182.2|12171.2|12181.2|12169.2|224
1718270400000|2024-06-13 09:20:00|12180.2|12169.2|12179.2|12168.2|12180.2|12169.2|12179.2|12168.2|93
1718270700000|2024-06-13 09:25:00|12178.2|12167.2|12179.2|12168.2|12180.2|12169.2|12178.2|12167.2|49
1718271000000|2024-06-13 09:30:00|12178.2|12167.2|12177.2|12166.2|12179.2|12168.2|12176.2|12165.2|40
1718271300000|2024-06-13 09:35:00|12176.2|12165.2|12174.2|12163.2|12177.2|12165.2|12174.2|12163.2|49
1718271600000|2024-06-13 09:40:00|12175.2|12164.2|12174.2|12163.2|12175.2|12164.2|12173.2|12162.2|64
1718271900000|2024-06-13 09:45:00|12175.2|12164.2|12174.2|12163.2|12176.2|12165.2|12174.2|12162.2|68
1718272200000|2024-06-13 09:50:00|12173.2|12162.2|12174.2|12163.2|12176.2|12165.2|12173.2|12162.2|83
1718272500000|2024-06-13 09:55:00|12175.2|12164.2|12175.2|12164.2|12176.2|12165.2|12174.2|12163.2|29
1718272800000|2024-06-13 10:00:00|12174.2|12163.2|12171.2|12160.2|12175.2|12164.2|12171.2|12160.2|354
1718273100000|2024-06-13 10:05:00|12172.2|12161.2|12171.2|12160.2|12172.2|12161.2|12170.2|12159.2|57
1718273400000|2024-06-13 10:10:00|12170.2|12159.2|12167.2|12156.2|12170.2|12159.2|12166.2|12155.2|215
1718273700000|2024-06-13 10:15:00|12166.2|12155.2|12165.2|12154.2|12166.2|12156.2|12164.2|12153.2|138
1718274000000|2024-06-13 10:20:00|12166.2|12155.2|12168.2|12157.2|12168.2|12157.2|12165.2|12154.2|97
1718274300000|2024-06-13 10:25:00|12169.2|12158.2|12168.2|12157.2|12169.2|12158.2|12168.2|12157.2|133
1718274600000|2024-06-13 10:30:00|12167.2|12156.2|12169.2|12158.2|12171.2|12159.2|12165.2|12154.2|289
1718274900000|2024-06-13 10:35:00|12170.2|12159.2|12168.2|12157.2|12170.2|12159.2|12167.2|12156.2|37
1718275200000|2024-06-13 10:40:00|12169.2|12156.2|12170.2|12159.2|12170.2|12159.2|12168.2|12156.2|104
1718275500000|2024-06-13 10:45:00|12169.2|12158.2|12168.2|12157.2|12169.2|12159.2|12165.2|12154.2|299
1718275800000|2024-06-13 10:50:00|12167.2|12156.2|12168.2|12157.2|12169.2|12157.2|12166.2|12155.2|2
1718276100000|2024-06-13 10:55:00|12169.2|12158.2|12169.2|12158.2|12169.2|12158.2|12168.2|12157.2|13
1718276400000|2024-06-13 11:00:00|12170.2|12157.2|12169.2|12158.2|12170.2|12159.2|12169.2|12157.2|9
1718276700000|2024-06-13 11:05:00|12168.2|12157.2|12170.2|12159.2|12170.2|12159.2|12168.2|12157.2|9
1718277000000|2024-06-13 11:10:00|12171.2|12160.2|12172.2|12161.2|12172.2|12161.2|12171.2|12160.2|23
1718277300000|2024-06-13 11:15:00|12171.2|12160.2|12171.2|12160.2|12172.2|12161.2|12171.2|12160.2|31
1718277600000|2024-06-13 11:20:00|12170.2|12159.2|12168.2|12157.2|12171.2|12160.2|12168.2|12157.2|33
1718277900000|2024-06-13 11:25:00|12167.2|12156.2|12170.2|12159.2|12170.2|12159.2|12167.2|12156.2|56
1718278200000|2024-06-13 11:30:00|12169.2|12158.2|12170.2|12159.2|12170.2|12159.2|12169.2|12158.2|37
1718278500000|2024-06-13 11:35:00|12171.2|12160.2|12171.2|12160.2|12172.2|12161.2|12171.2|12160.2|16
1718278800000|2024-06-13 11:40:00|12172.2|12159.2|12169.2|12158.2|12172.2|12159.2|12169.2|12158.2|11
1718279100000|2024-06-13 11:45:00|12170.2|12159.2|12171.2|12160.2|12171.2|12160.2|12169.2|12159.2|4
1718279400000|2024-06-13 11:50:00|12170.2|12159.2|12172.2|12161.2|12172.2|12161.2|12170.2|12159.2|16
1718279700000|2024-06-13 11:55:00|12171.2|12160.2|12171.2|12160.2|12172.2|12161.2|12170.2|12159.2|13
1718280000000|2024-06-13 12:00:00|12172.2|12161.2|12171.2|12160.2|12172.2|12161.2|12171.2|12159.2|9
1718280300000|2024-06-13 12:05:00|12172.2|12161.2|12173.2|12162.2|12173.2|12162.2|12171.2|12160.2|107
1718280600000|2024-06-13 12:10:00|12174.2|12163.2|12177.2|12166.2|12178.2|12166.2|12174.2|12163.2|437
1718280900000|2024-06-13 12:15:00|12176.2|12165.2|12176.2|12165.2|12177.2|12166.2|12175.2|12164.2|52
1718281200000|2024-06-13 12:20:00|12177.2|12166.2|12179.2|12168.2|12180.2|12169.2|12176.2|12166.2|57
1718281500000|2024-06-13 12:25:00|12180.2|12169.2|12181.2|12170.2|12181.2|12170.2|12179.2|12168.2|51
1718281800000|2024-06-13 12:30:00|12178.2|12169.2|12199.2|12187.2|12203.2|12192.2|12178.2|12164.2|1121
1718282100000|2024-06-13 12:35:00|12198.2|12186.2|12184.2|12173.2|12198.2|12187.2|12184.2|12173.2|274
1718282400000|2024-06-13 12:40:00|12185.2|12174.2|12181.2|12170.2|12186.2|12175.2|12181.2|12170.2|114
1718282700000|2024-06-13 12:45:00|12180.2|12169.2|12178.2|12167.2|12186.2|12175.2|12178.2|12167.2|172
1718283000000|2024-06-13 12:50:00|12177.2|12166.2|12180.2|12169.2|12180.2|12169.2|12175.2|12164.2|110
1718283300000|2024-06-13 12:55:00|12181.2|12170.2|12174.2|12163.2|12181.2|12170.2|12173.2|12162.2|147
1718283600000|2024-06-13 13:00:00|12175.2|12164.2|12174.2|12163.2|12179.2|12168.2|12174.2|12163.2|87
1718283900000|2024-06-13 13:05:00|12175.2|12164.2|12172.2|12161.2|12176.2|12165.2|12172.2|12161.2|96
1718284200000|2024-06-13 13:10:00|12173.2|12162.2|12172.2|12161.2|12174.2|12163.2|12171.2|12160.2|53
1718284500000|2024-06-13 13:15:00|12173.2|12160.2|12172.2|12161.2|12174.2|12163.2|12172.2|12160.2|83
1718284800000|2024-06-13 13:20:00|12171.2|12160.2|12174.2|12163.2|12175.2|12164.2|12171.2|12160.2|112
1718285100000|2024-06-13 13:25:00|12175.2|12164.2|12175.2|12164.2|12176.2|12164.2|12174.2|12163.2|93
1718285400000|2024-06-13 13:30:00|12176.2|12165.2|12188.2|12177.2|12188.2|12177.2|12173.2|12162.2|664
1718285700000|2024-06-13 13:35:00|12187.2|12176.2|12184.2|12173.2|12188.2|12177.2|12179.2|12168.2|714
1718286000000|2024-06-13 13:40:00|12185.2|12174.2|12178.2|12167.2|12185.2|12174.2|12177.2|12166.2|427
1718286300000|2024-06-13 13:45:00|12177.2|12166.2|12176.2|12165.2|12177.2|12166.2|12171.2|12160.2|367
1718286600000|2024-06-13 13:50:00|12177.2|12166.2|12171.2|12160.2|12177.2|12166.2|12169.2|12158.2|350
1718286900000|2024-06-13 13:55:00|12170.2|12159.2|12167.2|12155.2|12172.2|12161.2|12165.2|12154.2|379
1718287200000|2024-06-13 14:00:00|12168.2|12156.2|12169.2|12158.2|12172.2|12161.2|12168.2|12155.2|234
1718287500000|2024-06-13 14:05:00|12170.2|12159.2|12170.2|12159.2|12172.2|12161.2|12168.2|12157.2|194
1718287800000|2024-06-13 14:10:00|12169.2|12158.2|12164.2|12153.2|12169.2|12158.2|12163.2|12151.2|333
1718288100000|2024-06-13 14:15:00|12163.2|12152.2|12160.2|12149.2|12164.2|12152.2|12160.2|12149.2|317
1718288400000|2024-06-13 14:20:00|12161.2|12150.2|12161.2|12150.2|12161.2|12150.2|12157.2|12146.2|290
1718288700000|2024-06-13 14:25:00|12160.2|12149.2|12158.2|12147.2|12160.2|12149.2|12155.2|12144.2|305
1718289000000|2024-06-13 14:30:00|12159.2|12148.2|12156.2|12145.2|12160.2|12149.2|12156.2|12145.2|291
1718289300000|2024-06-13 14:35:00|12157.2|12146.2|12156.2|12145.2|12159.2|12148.2|12153.2|12142.2|513
1718289600000|2024-06-13 14:40:00|12155.2|12144.2|12160.2|12149.2|12160.2|12149.2|12152.2|12141.2|546
1718289900000|2024-06-13 14:45:00|12161.2|12150.2|12161.2|12150.2|12162.2|12151.2|12160.2|12149.2|494
1718290200000|2024-06-13 14:50:00|12162.2|12151.2|12159.2|12148.2|12162.2|12151.2|12159.2|12148.2|824
1718290500000|2024-06-13 14:55:00|12158.2|12147.2|12157.2|12146.2|12160.2|12149.2|12156.2|12145.2|281
1718290800000|2024-06-13 15:00:00|12158.2|12147.2|12152.2|12141.2|12158.2|12147.2|12152.2|12141.2|266
1718291100000|2024-06-13 15:05:00|12153.2|12142.2|12155.2|12144.2|12155.2|12144.2|12152.2|12141.2|362
1718291400000|2024-06-13 15:10:00|12156.2|12145.2|12154.2|12143.2|12158.2|12147.2|12154.2|12143.2|206
1718291700000|2024-06-13 15:15:00|12155.2|12144.2|12153.2|12142.2|12155.2|12144.2|12152.2|12141.2|310
1718292000000|2024-06-13 15:20:00|12152.2|12141.2|12153.2|12142.2|12153.2|12142.2|12151.2|12140.2|413
1718292300000|2024-06-13 15:25:00|12152.2|12141.2|12149.2|12138.2|12153.2|12142.2|12149.2|12138.2|398
1718292600000|2024-06-13 15:30:00|12150.2|12139.2|12155.2|12144.2|12155.2|12144.2|12150.2|12139.2|208
1718292900000|2024-06-13 15:35:00|12156.2|12145.2|12151.2|12140.2|12156.2|12145.2|12151.2|12140.2|180
1718293200000|2024-06-13 15:40:00|12152.2|12141.2|12151.2|12140.2|12152.2|12141.2|12150.2|12139.2|107
1718293500000|2024-06-13 15:45:00|12150.2|12139.2|12148.2|12137.2|12151.2|12140.2|12148.2|12137.2|161
1718293800000|2024-06-13 15:50:00|12147.2|12136.2|12147.2|12136.2|12149.2|12138.2|12147.2|12136.2|220
1718294100000|2024-06-13 15:55:00|12148.2|12137.2|12145.2|12134.2|12148.2|12137.2|12145.2|12134.2|142
1718294400000|2024-06-13 16:00:00|12146.2|12135.2|12140.2|12129.2|12146.2|12135.2|12140.2|12129.2|523
1718294700000|2024-06-13 16:05:00|12141.2|12130.2|12141.2|12130.2|12143.2|12132.2|12140.2|12129.2|197
1718295000000|2024-06-13 16:10:00|12142.2|12131.2|12141.2|12130.2|12143.2|12132.2|12140.2|12129.2|140
1718295300000|2024-06-13 16:15:00|12140.2|12129.2|12139.2|12128.2|12141.2|12130.2|12138.2|12127.2|264
1718295600000|2024-06-13 16:20:00|12140.2|12129.2|12137.2|12126.2|12141.2|12129.2|12137.2|12126.2|188
1718295900000|2024-06-13 16:25:00|12138.2|12127.2|12139.2|12128.2|12139.2|12128.2|12136.2|12125.2|318
1718296200000|2024-06-13 16:30:00|12138.2|12127.2|12139.2|12128.2|12140.2|12129.2|12137.2|12126.2|124
1718296500000|2024-06-13 16:35:00|12140.2|12129.2|12141.2|12130.2|12141.2|12130.2|12139.2|12128.2|243
1718296800000|2024-06-13 16:40:00|12140.2|12129.2|12139.2|12128.2|12140.2|12130.2|12139.2|12127.2|95
1718297100000|2024-06-13 16:45:00|12140.2|12129.2|12138.2|12127.2|12140.2|12129.2|12138.2|12127.2|140
1718297400000|2024-06-13 16:50:00|12139.2|12128.2|12144.2|12133.2|12144.2|12133.2|12139.2|12127.2|128
1718297700000|2024-06-13 16:55:00|12143.2|12132.2|12141.2|12130.2|12143.2|12133.2|12141.2|12130.2|84
1718298000000|2024-06-13 17:00:00|12142.2|12131.2|12143.2|12132.2|12144.2|12133.2|12141.2|12130.2|110
1718298300000|2024-06-13 17:05:00|12144.2|12133.2|12143.2|12132.2|12145.2|12134.2|12142.2|12131.2|83
1718298600000|2024-06-13 17:10:00|12144.2|12133.2|12144.2|12133.2|12145.2|12134.2|12143.2|12132.2|57
1718298900000|2024-06-13 17:15:00|12143.2|12132.2|12143.2|12132.2|12143.2|12133.2|12142.2|12131.2|33
1718299200000|2024-06-13 17:20:00|12142.2|12131.2|12143.2|12132.2|12143.2|12132.2|12142.2|12131.2|57
1718299500000|2024-06-13 17:25:00|12144.2|12133.2|12144.2|12133.2|12144.2|12133.2|12144.2|12133.2|65
1718299800000|2024-06-13 17:30:00|12143.2|12132.2|12143.2|12132.2|12144.2|12133.2|12143.2|12132.2|50
1718300100000|2024-06-13 17:35:00|12144.2|12133.2|12142.2|12131.2|12144.2|12133.2|12141.2|12130.2|110
1718300400000|2024-06-13 17:40:00|12143.2|12132.2|12144.2|12133.2|12144.2|12133.2|12143.2|12132.2|102
1718300700000|2024-06-13 17:45:00|12143.2|12132.2|12148.2|12137.2|12149.2|12137.2|12143.2|12132.2|836
1718301000000|2024-06-13 17:50:00|12149.2|12138.2|12150.2|12139.2|12150.2|12139.2|12149.2|12138.2|64
1718301300000|2024-06-13 17:55:00|12151.2|12140.2|12152.2|12141.2|12152.2|12141.2|12150.2|12139.2|174
1718301600000|2024-06-13 18:00:00|12151.2|12140.2|12151.2|12140.2|12152.2|12140.2|12151.2|12140.2|68
1718301900000|2024-06-13 18:05:00|12152.2|12141.2|12154.2|12143.2|12154.2|12143.2|12151.2|12140.2|105
1718302200000|2024-06-13 18:10:00|12153.2|12142.2|12150.2|12139.2|12153.2|12143.2|12150.2|12139.2|62
1718302500000|2024-06-13 18:15:00|12149.2|12138.2|12147.2|12136.2|12150.2|12138.2|12147.2|12136.2|32
1718302800000|2024-06-13 18:20:00||12135.2||12136.2||12136.2||12135.2|54
1718303100000|2024-06-13 18:25:00|||||||||27
1718303400000|2024-06-13 18:30:00|12146.2|12135.2|12146.2|12135.2|12147.2|12136.2|12146.2|12135.2|64
1718303700000|2024-06-13 18:35:00|12147.2|12136.2|12145.2|12134.2|12147.2|12136.2|12145.2|12134.2|35
1718304000000|2024-06-13 18:40:00|12146.2|12135.2|12149.2|12138.2|12149.2|12138.2|12146.2|12135.2|73
1718304300000|2024-06-13 18:45:00|12148.2|12137.2|12147.2|12136.2|12148.2|12137.2|12147.2|12136.2|182
1718304600000|2024-06-13 18:50:00|12146.2|12135.2|12148.2|12137.2|12148.2|12137.2|12145.2|12134.2|224
1718304900000|2024-06-13 18:55:00|12147.2|12136.2|12148.2|12137.2|12149.2|12138.2|12147.2|12136.2|108
1718305200000|2024-06-13 19:00:00|12149.2|12138.2|12149.2|12138.2|12149.2|12138.2|12148.2|12137.2|43
1718305500000|2024-06-13 19:05:00|||||||||22
1718305800000|2024-06-13 19:10:00|12150.2|12139.2|12148.2|12137.2|12150.2|12139.2|12148.2|12137.2|46
1718306100000|2024-06-13 19:15:00|12149.2|12138.2|12149.2|12138.2|12149.2|12138.2|12149.2|12138.2|32
1718306400000|2024-06-13 19:20:00|12150.2|12139.2|12150.2|12139.2|12151.2|12140.2|12150.2|12139.2|86
1718306700000|2024-06-13 19:25:00|12149.2|12138.2|12149.2|12138.2|12150.2|12139.2|12148.2|12137.2|58
1718307000000|2024-06-13 19:30:00|12148.2|12137.2|12147.2|12136.2|12149.2|12137.2|12147.2|12136.2|20
1718307300000|2024-06-13 19:35:00|12146.2|12135.2|12147.2|12135.2|12149.2|12138.2|12146.2|12135.2|144
1718307600000|2024-06-13 19:40:00|12146.2|12134.2|12145.7|12135.7|12150.2|12139.2|12145.2|12134.2|205
1718307900000|2024-06-13 19:45:00|12145.2|12135.2|12144.7|12134.7|12145.7|12135.7|12144.7|12134.7|124
1718308200000|2024-06-13 19:50:00|12144.2|12134.2|12141.7|12131.7|12145.7|12135.7|12140.7|12130.7|195
1718308500000|2024-06-13 19:55:00|12141.2|12131.2|12145.7|12135.7|12146.7|12136.7|12139.7|12129.7|263
1718308800000|2024-06-13 20:00:00|12146.2|12136.2|12146.7|12136.7|12146.7|12136.7|12145.7|12135.7|18
1718309100000|2024-06-13 20:05:00|12147.2|12137.2|12147.7|12137.7|12147.7|12137.7|12146.7|12136.7|13
1718309700000|2024-06-13 20:15:00|12147.2|12137.2|12147.7|12137.7|12147.7|12137.7|12146.7|12136.7|5
1718310000000|2024-06-13 20:20:00|12148.2|12138.2|12148.7|12138.7|12148.7|12138.7|12148.2|12138.2|6
1718310300000|2024-06-13 20:25:00|12148.2|12138.2|12148.2|12138.2|12148.2|12138.2|12146.7|12136.7|22
1718310600000|2024-06-13 20:30:00|12147.7|12137.7|12147.2|12137.2|12147.7|12137.7|12147.2|12137.2|8
1718310900000|2024-06-13 20:35:00|12147.7|12137.7|12147.7|12137.7|12147.7|12137.7|12147.2|12137.2|9
1718311200000|2024-06-13 20:40:00|12148.2|12138.2|12147.7|12137.7|12148.2|12138.2|12146.7|12136.7|44
1718311500000|2024-06-13 20:45:00|12148.7|12138.7|12148.7|12138.7|12148.7|12138.7|12148.7|12138.7|8
1718311800000|2024-06-13 20:50:00|12148.2|12138.2|12150.7|12140.7|12150.7|12140.7|12148.2|12138.2|14
1718312100000|2024-06-13 20:55:00|12151.2|12141.2|12151.7|12141.7|12151.7|12141.7|12151.2|12141.2|24
1718312400000|2024-06-13 21:00:00|12152.2|12142.2|12152.2|12142.2|12152.2|12142.2|12152.2|12142.2|2
1718312700000|2024-06-13 21:05:00|||||||||2
1718313000000|2024-06-13 21:10:00|12153.5|12143.5|12153.5|12143.5|12153.5|12143.5|12153.5|12143.5|2
1718313300000|2024-06-13 21:15:00|12160.5|12136.5|12160.6|12136.6|12160.6|12136.6|12160.4|12136.4|0
1718313600000|2024-06-13 21:20:00|12160.5|12136.5|12161.1|12137.1|12161.1|12137.1|12160.5|12136.5|0
1718313900000|2024-06-13 21:25:00|12161.2|12137.2|12161.4|12137.4|12161.8|12137.8|12161.2|12137.2|0
1718314500000|2024-06-13 21:35:00|12161.3|12137.3|12161.4|12137.4|12161.4|12137.4|12161.3|12137.3|0
1718314800000|2024-06-13 21:40:00|12161.3|12137.3|12161.3|12137.3|12161.3|12137.3|12161.3|12137.3|0
1718315100000|2024-06-13 21:45:00|12161.2|12137.2|12161.1|12137.1|12161.3|12137.3|12160.8|12136.8|0
1718315400000|2024-06-13 21:50:00|12161.3|12137.3|12161|12137|12161.4|12137.4|12161|12137|0
1718315700000|2024-06-13 21:55:00|12161.1|12137.1|12161.1|12137.1|12161.4|12137.4|12161.1|12137.1|0
1718316000000|2024-06-13 22:00:00|12161.5|12137.5|12156.6|12132.6|12161.6|12137.6|12156.3|12132.3|0
1718316300000|2024-06-13 22:05:00|12157|12133|12159.2|12135.2|12159.7|12135.7|12156|12132|0
1718316600000|2024-06-13 22:10:00|12159.3|12135.3|12160.8|12136.8|12161.6|12137.6|12159|12135|0
1718316900000|2024-06-13 22:15:00|12159.7|12135.7|12160.4|12136.4|12161.2|12137.2|12159.3|12135.3|0
1718317200000|2024-06-13 22:20:00|12160.3|12136.3|12162.7|12138.7|12162.7|12138.7|12160.2|12136.2|0
1718317500000|2024-06-13 22:25:00|12163|12139|12161.7|12137.7|12163.4|12139.4|12161.7|12137.7|0
1718317800000|2024-06-13 22:30:00|12161.6|12137.6|12162.7|12138.7|12162.7|12138.7|12160.8|12136.8|0
1718318100000|2024-06-13 22:35:00|12162.2|12138.2|12161.9|12137.9|12162.3|12138.3|12161.5|12137.5|0
1718318400000|2024-06-13 22:40:00|12162.1|12138.1|12162.7|12138.7|12162.7|12138.7|12161.9|12137.9|0
1718318700000|2024-06-13 22:45:00|12163.7|12139.7|12163.4|12139.4|12164.5|12140.5|12163.4|12139.4|0
1718319000000|2024-06-13 22:50:00|12163.1|12139.1|12163|12139|12163.1|12139.1|12162.3|12138.3|0
1718319300000|2024-06-13 22:55:00|12163.4|12139.4|12162.6|12138.6|12163.4|12139.4|12162.3|12138.3|0
1718319600000|2024-06-13 23:00:00|12162.2|12138.2|12161.2|12137.2|12163|12139|12161.2|12137.2|0
1718319900000|2024-06-13 23:05:00|12160.8|12136.8|12160.8|12136.8|12161.2|12137.2|12159.7|12135.7|0
1718320200000|2024-06-13 23:10:00|12160.5|12136.5|12161.2|12137.2|12161.2|12137.2|12159.7|12135.7|0
1718320500000|2024-06-13 23:15:00|12162.2|12138.2|12163.4|12139.4|12163.8|12139.8|12161.6|12137.6|0
1718320800000|2024-06-13 23:20:00|12163.6|12139.6|12163.8|12139.8|12163.8|12139.8|12163.4|12139.4|0
1718321100000|2024-06-13 23:25:00|12163.4|12139.4|12163.8|12139.8|12164.1|12140.1|12163.4|12139.4|0
1718321400000|2024-06-13 23:30:00|12164.1|12140.1|12164.5|12140.5|12164.5|12140.5|12163.4|12139.4|0
1718321700000|2024-06-13 23:35:00|12164.2|12140.2|12163|12139|12164.3|12140.3|12163|12139|0
1718322000000|2024-06-13 23:40:00|12162.7|12138.7|12164.1|12140.1|12164.1|12140.1|12162.6|12138.6|0
1718322300000|2024-06-13 23:45:00|12163.7|12139.7|12164.5|12140.5|12164.9|12140.9|12162.7|12138.7|0
1718322600000|2024-06-13 23:50:00|12164.2|12140.2|12163.6|12139.6|12164.5|12140.5|12163|12139|0
1718322900000|2024-06-13 23:55:00|12163.7|12139.7|12163.8|12139.8|12164.5|12140.5|12163.4|12139.4|0
1718323200000|2024-06-14 00:00:00|12163.1|12139.1|12165.2|12141.2|12165.6|12141.6|12162.3|12138.3|0
1718323500000|2024-06-14 00:05:00|12165.4|12141.4|12163.4|12139.4|12165.4|12141.4|12163.4|12139.4|0
1718323800000|2024-06-14 00:10:00|12163.2|12139.2|12163.5|12139.5|12163.9|12139.9|12162.3|12138.3|0
1718324100000|2024-06-14 00:15:00|12163.4|12139.4|12162.8|12138.8|12164.3|12140.3|12162.1|12138.1|0
1718324400000|2024-06-14 00:20:00|12162.9|12138.9|12164|12140|12164.5|12140.5|12162.9|12138.9|0
1718324700000|2024-06-14 00:25:00|12164.1|12140.1|12164.1|12140.1|12165|12141|12163.6|12139.6|0
1718325000000|2024-06-14 00:30:00|12164.3|12140.3|12163.8|12139.8|12164.6|12140.6|12163.3|12139.3|0
1718325300000|2024-06-14 00:35:00|12164|12140|12163.8|12139.8|12164|12140|12163.5|12139.5|0
1718325600000|2024-06-14 00:40:00|12163.5|12139.5|12163|12139|12163.8|12139.8|12163|12139|0
1718325900000|2024-06-14 00:45:00|12163.1|12139.1|12162.8|12138.8|12163.6|12139.6|12162.1|12138.1|0
1718326200000|2024-06-14 00:50:00|12163|12139|12163.5|12139.5|12164.6|12140.6|12163|12139|0
1718326500000|2024-06-14 00:55:00|12163.6|12139.6|12162.6|12138.6|12163.8|12139.8|12162.5|12138.5|0
1718326800000|2024-06-14 01:00:00|12155|12145|12158|12148|12162|12152|12146|12136|2211
1718327100000|2024-06-14 01:05:00|12158.5|12148.5|12157|12147|12162|12152|12154.5|12144.5|750
1718327400000|2024-06-14 01:10:00|12156|12146|12161|12151|12163|12153|12151|12141|652
1718327700000|2024-06-14 01:15:00|12159|12149|12160|12150|12162|12152|12150|12140|1593
1718328000000|2024-06-14 01:20:00|12159|12149|12158|12148|12163|12153|12154|12144|1252
1718328300000|2024-06-14 01:25:00|12159|12149|12159|12149|12164|12154|12156.5|12146.5|1768
1718328600000|2024-06-14 01:30:00|12159.5|12149.5|12141|12131|12190|12180|12141|12131|17937
1718328900000|2024-06-14 01:35:00|12140.5|12130.5|12141|12131|12151|12141|12131|12121|6885
1718329200000|2024-06-14 01:40:00|12142|12132|12138|12128|12154|12144|12130|12120|4854
1718329500000|2024-06-14 01:45:00|12138.5|12128.5|12173.5|12163.5|12177.5|12167.5|12137.5|12127.5|6180
1718329800000|2024-06-14 01:50:00|12174.5|12164.5|12191.5|12181.5|12199.5|12189.5|12172.5|12162.5|5125
1718330100000|2024-06-14 01:55:00|12190.5|12180.5|12183.5|12173.5|12202.5|12192.5|12173.5|12163.5|2897
1718330400000|2024-06-14 02:00:00|12185.5|12175.5|12153.5|12143.5|12187.5|12177.5|12153.5|12143.5|3825
1718330700000|2024-06-14 02:05:00|12152.5|12142.5|12161.5|12151.5|12176.5|12166.5|12152.5|12142.5|2515
1718331000000|2024-06-14 02:10:00|12162.5|12152.5|12171.5|12161.5|12175.5|12165.5|12160.5|12150.5|4081
1718331300000|2024-06-14 02:15:00|12170.5|12160.5|12155.5|12145.5|12173.5|12163.5|12155.5|12145.5|1812
1718331600000|2024-06-14 02:20:00|12154.5|12144.5|12138.5|12128.5|12155.5|12145.5|12131.5|12121.5|2958
1718331900000|2024-06-14 02:25:00|12137.5|12127.5|12128.5|12118.5|12139.5|12129.5|12124.5|12114.5|2747
1718332200000|2024-06-14 02:30:00|12129.5|12119.5|12123.5|12113.5|12135.5|12125.5|12117.5|12107.5|2982
1718332500000|2024-06-14 02:35:00|12122.5|12112.5|12105.5|12095.5|12123.5|12113.5|12104.5|12094.5|3132
1718332800000|2024-06-14 02:40:00|12104.5|12094.5|12094.5|12084.5|12113.5|12103.5|12094.5|12084.5|2642
1718333100000|2024-06-14 02:45:00|12095.5|12085.5|12089.5|12079.5|12097.5|12087.5|12071.5|12061.5|5030
1718333400000|2024-06-14 02:50:00|12088.5|12078.5|12098.5|12088.5|12102.5|12092.5|12086.5|12076.5|3069
1718333700000|2024-06-14 02:55:00|12097.5|12087.5|12098.5|12088.5|12108.5|12098.5|12094.5|12084.5|1978
1718334000000|2024-06-14 03:00:00|12097.5|12087.5|12109.5|12099.5|12113.5|12103.5|12096.5|12086.5|1703
1718334300000|2024-06-14 03:05:00|12108.5|12098.5|12103.5|12093.5|12111.5|12101.5|12092.5|12082.5|2090
1718334600000|2024-06-14 03:10:00|12104.5|12094.5|12131.5|12121.5|12132.5|12122.5|12102.5|12092.5|4898
1718334900000|2024-06-14 03:15:00|12132.5|12122.5|12153.5|12143.5|12155.5|12145.5|12132.5|12122.5|5079
1718335200000|2024-06-14 03:20:00|12152.5|12142.5|12116.5|12106.5|12152.5|12142.5|12115.5|12105.5|2883
1718335500000|2024-06-14 03:25:00|12115.5|12105.5|12108.5|12098.5|12119.5|12109.5|12106.5|12096.5|1966
1718335800000|2024-06-14 03:30:00|12109.5|12099.5|12117.5|12107.5|12126.5|12116.5|12109.5|12099.5|1564
1718336100000|2024-06-14 03:35:00|12116.5|12106.5|12117.5|12107.5|12120.5|12110.5|12111.5|12101.5|801
1718336400000|2024-06-14 03:40:00|12116.5|12106.5|12117.5|12107.5|12117.5|12107.5|12110.5|12100.5|492
1718336700000|2024-06-14 03:45:00|12116.5|12106.5|12118.5|12108.5|12118.5|12108.5|12113.5|12103.5|366
1718337000000|2024-06-14 03:50:00|12119.5|12109.5|12115.5|12105.5|12119.5|12109.5|12114.5|12104.5|452
1718337300000|2024-06-14 03:55:00|12116.5|12106.5|12113.5|12103.5|12117.5|12107.5|12113.5|12103.5|374
1718337600000|2024-06-14 04:00:00|12114.5|12104.5|12120.5|12110.5|12121.5|12111.5|12113.5|12103.5|609
1718337900000|2024-06-14 04:05:00|12119.5|12109.5|12117.5|12107.5|12123.5|12113.5|12117.5|12107.5|496
1718338200000|2024-06-14 04:10:00|12116.5|12106.5|12115.5|12105.5|12116.5|12106.5|12114.5|12104.5|198
1718338500000|2024-06-14 04:15:00|12116.5|12106.5|12118.5|12108.5|12118.5|12108.5|12115.5|12105.5|362
1718338800000|2024-06-14 04:20:00|12117.5|12107.5|12118.5|12108.5|12119.5|12109.5|12116.5|12106.5|235
1718339100000|2024-06-14 04:25:00|12119.5|12109.5|12116.5|12106.5|12119.5|12109.5|12116.5|12106.5|338
1718339400000|2024-06-14 04:30:00|12117.5|12107.5|12117.5|12107.5|12118.5|12108.5|12116.5|12106.5|196
1718339700000|2024-06-14 04:35:00|12116.5|12106.5|12116.5|12106.5|12117.5|12107.5|12116.5|12106.5|90
1718340000000|2024-06-14 04:40:00|12115.5|12105.5|12107.5|12097.5|12116.5|12106.5|12107.5|12097.5|503
1718340300000|2024-06-14 04:45:00|12108.5|12098.5|12105.8|12095.8|12109.5|12099.5|12105.8|12095.8|524
1718340600000|2024-06-14 04:50:00|12106.8|12096.8|12109.8|12099.8|12110.8|12100.8|12105.8|12095.8|342
1718340900000|2024-06-14 04:55:00|12107.8|12097.8|12109.8|12099.8|12109.8|12099.8|12104.8|12094.8|648
1718341200000|2024-06-14 05:00:00|12108.8|12098.8|12121.8|12111.8|12128.8|12118.8|12103.8|12093.8|5683
1718341500000|2024-06-14 05:05:00|12120.8|12110.8|12134.8|12124.8|12142.8|12132.8|12118.8|12108.8|4213
1718341800000|2024-06-14 05:10:00|12135.8|12125.8|12150.8|12140.8|12151.8|12141.8|12131.8|12121.8|3801
1718342100000|2024-06-14 05:15:00|12149.8|12139.8|12187.8|12177.8|12187.8|12177.8|12149.8|12139.8|7392
1718342400000|2024-06-14 05:20:00|12186.8|12176.8|12186.8|12176.8|12198.8|12188.8|12175.8|12165.8|5268
1718342700000|2024-06-14 05:25:00|12185.8|12175.8|12203.8|12193.8|12216.8|12206.8|12177.8|12167.8|6678
1718343000000|2024-06-14 05:30:00|12202.8|12192.8|12188.8|12178.8|12210.8|12200.8|12186.8|12176.8|5695
1718343300000|2024-06-14 05:35:00|12187.8|12177.8|12230.8|12220.8|12232.8|12222.8|12186.8|12176.8|7283
1718343600000|2024-06-14 05:40:00|12229.8|12219.8|12245.8|12235.8|12246.8|12236.8|12228.8|12218.8|6039
1718343900000|2024-06-14 05:45:00|12246.8|12236.8|12234.8|12224.8|12249.8|12239.8|12226.8|12216.8|5474
1718344200000|2024-06-14 05:50:00|12233.8|12223.8|12222.8|12212.8|12235.8|12225.8|12212.8|12202.8|5438
1718344500000|2024-06-14 05:55:00|12221.8|12211.8|12226.8|12216.8|12235.8|12225.8|12208.8|12198.8|6248
1718344800000|2024-06-14 06:00:00|12227.8|12217.8|12236.8|12226.8|12246.8|12236.8|12221.8|12211.8|7141
1718345100000|2024-06-14 06:05:00|12238.8|12228.8|12247.8|12237.8|12251.8|12241.8|12234.8|12224.8|5623
1718345400000|2024-06-14 06:10:00|12248.8|12238.8|12234.8|12224.8|12261.8|12251.8|12234.8|12224.8|6997
1718345700000|2024-06-14 06:15:00|12235.8|12225.8|12247.8|12237.8|12252.8|12242.8|12234.8|12224.8|4715
1718346000000|2024-06-14 06:20:00|12248.8|12238.8|12253.8|12243.8|12257.8|12247.8|12244.8|12234.8|5965
1718346300000|2024-06-14 06:25:00|12252.8|12242.8|12269.8|12259.8|12270.8|12260.8|12245.8|12235.8|7918
1718346600000|2024-06-14 06:30:00|12271.8|12261.8|12283.8|12273.8|12285.8|12275.8|12265.8|12255.8|8462
1718346900000|2024-06-14 06:35:00|12282.8|12272.8|12308.8|12298.8|12309.8|12299.8|12282.8|12272.8|10902
1718347200000|2024-06-14 06:40:00|12307.8|12297.8|12272.8|12262.8|12307.8|12297.8|12272.8|12262.8|6511
1718347500000|2024-06-14 06:45:00|12273.8|12263.8|12259.8|12249.8|12273.8|12263.8|12254.8|12244.8|4626
1718347800000|2024-06-14 06:50:00|12258.8|12248.8|12266.8|12256.8|12266.8|12256.8|12252.8|12242.8|3706
1718348100000|2024-06-14 06:55:00|12267.8|12257.8|12290.8|12280.8|12291.8|12281.8|12266.8|12256.8|14075
1718348400000|2024-06-14 07:00:00|12291.8|12281.8|12302.8|12292.8|12305.8|12295.8|12289.8|12279.8|11386
1718348700000|2024-06-14 07:05:00|12303.8|12293.8|12286.8|12276.8|12303.8|12293.8|12276.8|12266.8|2329
1718349000000|2024-06-14 07:10:00|12287.8|12277.8|12281.8|12271.8|12290.8|12280.8|12273.8|12263.8|2000
1718349300000|2024-06-14 07:15:00|12280.8|12270.8|12282.8|12272.8|12286.8|12276.8|12274.8|12264.8|1796
1718349600000|2024-06-14 07:20:00|12281.8|12271.8|12280.8|12270.8|12284.8|12274.8|12279.8|12269.8|1152
1718349900000|2024-06-14 07:25:00|12281.8|12271.8|12283.8|12273.8|12289.8|12279.8|12279.8|12269.8|2028
1718350200000|2024-06-14 07:30:00|12282.8|12272.8|12286.8|12276.8|12289.8|12279.8|12281.8|12271.8|1439
1718350500000|2024-06-14 07:35:00|12287.8|12277.8|12282.8|12272.8|12287.8|12277.8|12281.8|12271.8|1214
1718350800000|2024-06-14 07:40:00|12283.8|12273.8|12280.8|12270.8|12285.8|12275.8|12277.8|12267.8|1240
1718351100000|2024-06-14 07:45:00|12279.8|12269.8|12282.8|12272.8|12282.8|12272.8|12272.8|12262.8|1232
1718351400000|2024-06-14 07:50:00|12281.8|12271.8|12281.8|12271.8|12283.8|12273.8|12280.8|12270.8|825
1718351700000|2024-06-14 07:55:00|12280.8|12270.8|12279.8|12269.8|12281.8|12271.8|12277.8|12267.8|853
1718352000000|2024-06-14 08:00:00|12280.8|12270.8|12272.8|12261.8|12283.8|12272.8|12271.8|12260.8|910
1718352300000|2024-06-14 08:05:00|12273.8|12262.8|12268.8|12257.8|12274.8|12263.8|12265.8|12253.8|1396
1718352600000|2024-06-14 08:10:00|12269.8|12258.8|12274.8|12263.8|12275.8|12264.8|12267.8|12256.8|1170
1718352900000|2024-06-14 08:15:00|12273.8|12262.8|12270.8|12259.8|12273.8|12263.8|12268.8|12256.8|656
1718353200000|2024-06-14 08:20:00|12269.8|12258.8|12270.8|12259.8|12270.8|12259.8|12268.8|12256.8|766
1718353500000|2024-06-14 08:25:00|12269.8|12258.8|12273.8|12260.8|12273.8|12262.8|12267.8|12256.8|1180
1718353800000|2024-06-14 08:30:00|12278.1|12261.8|12279|12255|12283|12261.8|12277.1|12253.1|0
1718354100000|2024-06-14 08:35:00|12279.1|12255.1|12281.8|12257.8|12282.2|12258.2|12278.5|12254.5|261
1718354400000|2024-06-14 08:40:00|12282.2|12258.2|12280.7|12256.7|12284|12260|12279.2|12255.2|0
1718354700000|2024-06-14 08:45:00|12280.2|12256.2|12277.3|12253.3|12280.2|12256.2|12276.1|12252.1|0
1718355000000|2024-06-14 08:50:00|12277.5|12253.5|12276.5|12252.5|12279.7|12255.7|12275.5|12251.5|0
1718355300000|2024-06-14 08:55:00|12276.3|12252.3|12274.3|12250.3|12278|12254|12274.1|12250.1|0
1718355600000|2024-06-14 09:00:00|12267.8|12255.8|12272.8|12260.8|12280.8|12268.8|12267.8|12255.8|1189
1718355900000|2024-06-14 09:05:00|12271.8|12259.8|12261.8|12250.8|12271.8|12259.8|12261.8|12250.8|483
1718356200000|2024-06-14 09:10:00|12262.8|12251.8|12262.8|12250.8|12264.8|12252.8|12261.8|12250.8|165
1718356500000|2024-06-14 09:15:00|12261.8|12251.8|12263.8|12252.8|12263.8|12252.8|12259.8|12248.8|411
1718356800000|2024-06-14 09:20:00|12262.8|12251.8|12273.8|12261.8|12273.8|12262.8|12262.8|12251.8|865
1718357100000|2024-06-14 09:25:00|12283.8|12262.8|12267.8|12256.8|12283.8|12271.8|12267.8|12256.8|1456
1718357400000|2024-06-14 09:30:00|12266.8|12255.8|12263.8|12252.8|12267.8|12256.8|12260.8|12249.8|834
1718357700000|2024-06-14 09:35:00|12264.8|12253.8|12262.8|12251.8|12265.8|12254.8|12261.8|12250.8|276
1718358000000|2024-06-14 09:40:00|12263.8|12252.8|12261.8|12250.8|12265.8|12254.8|12260.8|12249.8|310
1718358300000|2024-06-14 09:45:00|12262.8|12251.8|12264.8|12252.8|12265.8|12254.8|12262.8|12251.8|371
1718358600000|2024-06-14 09:50:00|12263.8|12251.8|12262.8|12251.8|12265.8|12254.8|12261.8|12250.8|269
1718358900000|2024-06-14 09:55:00|12263.8|12252.8|12262.8|12250.8|12263.8|12252.8|12261.8|12250.8|357
1718359200000|2024-06-14 10:00:00|12261.8|12249.8|12254.8|12242.8|12262.8|12249.8|12253.8|12242.8|765
1718359500000|2024-06-14 10:05:00|12253.8|12243.8|12258.8|12247.8|12258.8|12247.8|12253.8|12242.8|296
1718359800000|2024-06-14 10:10:00|12259.8|12248.8|12254.8|12243.8|12260.8|12248.8|12254.8|12243.8|382
1718360100000|2024-06-14 10:15:00|12252.8|12241.8|12254.8|12243.8|12255.8|12244.8|12252.8|12241.8|153
1718360400000|2024-06-14 10:20:00|12253.8|12242.8|12253.8|12241.8|12255.8|12244.8|12250.8|12239.8|325
1718360700000|2024-06-14 10:25:00|12252.8|12242.8|12252.8|12241.8|12253.8|12242.8|12250.8|12239.8|294
1718361000000|2024-06-14 10:30:00|12253.8|12242.8|12253.8|12242.8|12255.8|12243.8|12252.8|12241.8|195
1718361300000|2024-06-14 10:35:00|12254.8|12243.8|12255.8|12244.8|12258.8|12247.8|12254.8|12242.8|132
1718361600000|2024-06-14 10:40:00|12254.8|12243.8|12257.8|12246.8|12258.8|12247.8|12254.8|12243.8|118
1718361900000|2024-06-14 10:45:00|12258.8|12247.8|12256.8|12245.8|12258.8|12247.8|12256.8|12245.8|30
1718362200000|2024-06-14 10:50:00|12257.8|12246.8|12256.8|12245.8|12258.8|12246.8|12255.8|12244.8|92
1718362500000|2024-06-14 10:55:00|12255.8|12244.8|12253.8|12242.8|12256.8|12245.8|12252.8|12241.8|92
1718362800000|2024-06-14 11:00:00|12254.8|12243.8|12253.8|12242.8|12255.8|12244.8|12252.8|12241.8|208
1718363100000|2024-06-14 11:05:00|12254.8|12243.8|12252.8|12241.8|12254.8|12243.8|12251.8|12240.8|302
1718363400000|2024-06-14 11:10:00|12253.8|12242.8|12253.8|12241.8|12254.8|12243.8|12251.8|12240.8|112
1718363700000|2024-06-14 11:15:00|12252.8|12242.8|12251.8|12240.8|12254.8|12242.8|12251.8|12240.8|101
1718364000000|2024-06-14 11:20:00|12252.8|12241.8|12253.8|12242.8|12253.8|12242.8|12252.8|12240.8|97
1718364300000|2024-06-14 11:25:00|12254.8|12243.8|12256.8|12245.8|12257.8|12245.8|12254.8|12242.8|77
1718364600000|2024-06-14 11:30:00|12257.8|12244.8|12260.8|12249.8|12260.8|12249.8|12256.8|12244.8|150
1718364900000|2024-06-14 11:35:00|12261.8|12248.8|12257.8|12246.8|12263.8|12252.8|12257.8|12246.8|223
1718365200000|2024-06-14 11:40:00|12258.8|12247.8|12256.8|12245.8|12258.8|12247.8|12256.8|12245.8|195
1718365500000|2024-06-14 11:45:00|12257.8|12246.8|12258.8|12247.8|12258.8|12247.8|12256.8|12244.8|145
1718365800000|2024-06-14 11:50:00|12259.8|12248.8|12259.8|12248.8|12260.8|12249.8|12258.8|12247.8|75
1718366100000|2024-06-14 11:55:00|12258.8|12247.8|12253.8|12242.8|12258.8|12247.8|12253.8|12242.8|134
1718366400000|2024-06-14 12:00:00|12254.8|12243.8|12253.8|12242.8|12255.8|12244.8|12252.8|12241.8|105
1718366700000|2024-06-14 12:05:00|12254.8|12243.8|12254.8|12243.8|12256.8|12244.8|12253.8|12242.8|94
1718367000000|2024-06-14 12:10:00|12255.8|12244.8|12253.8|12242.8|12256.8|12244.8|12252.8|12241.8|72
1718367300000|2024-06-14 12:15:00|12252.8|12241.8|12252.8|12241.8|12254.8|12243.8|12251.8|12240.8|144
1718367600000|2024-06-14 12:20:00|12253.8|12242.8|12253.8|12242.8|12254.8|12242.8|12252.8|12241.8|109
1718367900000|2024-06-14 12:25:00|12254.8|12241.8|12252.8|12241.8|12254.8|12243.8|12251.8|12240.8|83
1718368200000|2024-06-14 12:30:00|12253.8|12240.8|12250.8|12239.8|12254.8|12243.8|12249.8|12238.8|291
1718368500000|2024-06-14 12:35:00|12249.8|12238.8|12250.8|12239.8|12252.8|12240.8|12249.8|12238.8|145
1718368800000|2024-06-14 12:40:00|12251.8|12240.8|12252.8|12241.8|12252.8|12241.8|12249.8|12238.8|124
1718369100000|2024-06-14 12:45:00|12253.8|12242.8|12252.8|12241.8|12254.8|12243.8|12252.8|12240.8|126
1718369400000|2024-06-14 12:50:00|12253.8|12242.8|12250.8|12239.8|12253.8|12242.8|12249.8|12238.8|142
1718369700000|2024-06-14 12:55:00|12249.8|12238.8|12251.8|12240.8|12252.8|12241.8|12249.8|12238.8|175
1718370000000|2024-06-14 13:00:00|12252.8|12239.8|12250.8|12239.8|12253.8|12242.8|12250.8|12239.8|163
1718370300000|2024-06-14 13:05:00|12251.8|12240.8|12248.8|12237.8|12251.8|12240.8|12248.8|12237.8|191
1718370600000|2024-06-14 13:10:00|12249.8|12238.8|12247.8|12236.8|12250.8|12238.8|12246.8|12235.8|356
1718370900000|2024-06-14 13:15:00|12248.8|12237.8|12247.8|12236.8|12248.8|12237.8|12246.8|12235.8|176
1718371200000|2024-06-14 13:20:00|12248.8|12235.8|12248.8|12237.8|12248.8|12237.8|12248.8|12235.8|154
1718371500000|2024-06-14 13:25:00|12247.8|12236.8|12248.8|12237.8|12248.8|12237.8|12247.8|12236.8|164
1718371800000|2024-06-14 13:30:00|12249.8|12236.8|12246.8|12235.8|12252.8|12241.8|12243.8|12232.8|1006
1718372100000|2024-06-14 13:35:00|12247.8|12236.8|12248.8|12237.8|12250.8|12239.8|12242.8|12231.8|823
1718372400000|2024-06-14 13:40:00|12249.8|12238.8|12246.8|12235.8|12252.8|12241.8|12245.8|12234.8|418
1718372700000|2024-06-14 13:45:00|12247.8|12236.8|12243.8|12231.8|12248.8|12237.8|12242.8|12231.8|310
1718373000000|2024-06-14 13:50:00|12242.8|12232.8|12237.8|12225.8|12243.8|12232.8|12235.8|12224.8|637
1718373300000|2024-06-14 13:55:00|12236.8|12224.8|12239.8|12227.8|12240.8|12228.8|12235.8|12224.8|511
1718373600000|2024-06-14 14:00:00|12240.8|12228.8|12238.8|12227.8|12240.8|12229.8|12235.8|12224.8|320
1718373900000|2024-06-14 14:05:00|12239.8|12226.8|12238.8|12227.8|12240.8|12229.8|12236.8|12225.8|222
1718374200000|2024-06-14 14:10:00|12237.8|12226.8|12233.8|12222.8|12238.8|12226.8|12231.8|12220.8|314
1718374500000|2024-06-14 14:15:00|12234.8|12221.8|12235.8|12224.8|12238.8|12227.8|12233.8|12221.8|275
1718374800000|2024-06-14 14:20:00|12234.8|12223.8|12237.8|12226.8|12238.8|12227.8|12234.8|12223.8|276
1718375100000|2024-06-14 14:25:00|12236.8|12225.8|12233.8|12222.8|12237.8|12226.8|12233.8|12222.8|99
1718375400000|2024-06-14 14:30:00|12234.8|12221.8|12231.8|12220.8|12234.8|12222.8|12229.8|12218.8|301
1718375700000|2024-06-14 14:35:00|12230.8|12219.8|12230.8|12219.8|12232.8|12221.8|12229.8|12217.8|386
1718376000000|2024-06-14 14:40:00|12231.8|12220.8|12232.8|12221.8|12233.8|12222.8|12230.8|12219.8|97
1718376300000|2024-06-14 14:45:00|12233.8|12222.8|12239.8|12228.8|12243.8|12232.8|12232.8|12221.8|379
1718376600000|2024-06-14 14:50:00|12240.8|12229.8|12245.8|12234.8|12246.8|12234.8|12240.8|12228.8|149
1718376900000|2024-06-14 14:55:00|12244.8|12233.8|12246.8|12235.8|12246.8|12235.8|12243.8|12232.8|94
1718377200000|2024-06-14 15:00:00|12247.8|12236.8|12249.8|12238.8|12249.8|12238.8|12245.8|12233.8|219
1718377500000|2024-06-14 15:05:00|12248.8|12237.8|12244.8|12233.8|12249.8|12238.8|12243.8|12232.8|160
1718377800000|2024-06-14 15:10:00|12245.8|12234.8|12248.8|12237.8|12250.8|12239.8|12243.8|12232.8|262
1718378100000|2024-06-14 15:15:00|12247.8|12236.8|12255.8|12243.8|12255.8|12244.8|12246.8|12235.8|604
1718378400000|2024-06-14 15:20:00|12254.8|12244.8|12261.8|12250.8|12262.8|12250.8|12254.8|12244.8|1295
1718378700000|2024-06-14 15:25:00|12260.8|12249.8|12260.8|12249.8|12264.8|12252.8|12259.8|12248.8|1475
1718379000000|2024-06-14 15:30:00|12261.8|12250.8|12255.8|12244.8|12262.8|12251.8|12254.8|12243.8|133
1718379300000|2024-06-14 15:35:00|12256.8|12245.8|12252.8|12241.8|12256.8|12245.8|12251.8|12240.8|157
1718379600000|2024-06-14 15:40:00|12251.8|12240.8|12251.8|12240.8|12252.8|12241.8|12250.8|12239.8|201
1718379900000|2024-06-14 15:45:00|12252.8|12241.8|12249.8|12238.8|12252.8|12241.8|12249.8|12238.8|401
1718380200000|2024-06-14 15:50:00|12250.8|12239.8|12249.8|12238.8|12251.8|12240.8|12249.8|12238.8|96
1718380500000|2024-06-14 15:55:00|12250.8|12239.8|12252.8|12241.8|12252.8|12241.8|12250.8|12238.8|57
1718380800000|2024-06-14 16:00:00|12251.8|12240.8|12248.8|12236.8|12251.8|12240.8|12247.8|12236.8|64
1718381100000|2024-06-14 16:05:00|12247.8|12237.8|12247.8|12236.8|12248.8|12237.8|12246.8|12235.8|56
1718381400000|2024-06-14 16:10:00|12248.8|12237.8|12248.8|12237.8|12250.8|12239.8|12247.8|12236.8|132
1718381700000|2024-06-14 16:15:00|12247.8|12236.8|12244.8|12233.8|12247.8|12236.8|12242.8|12231.8|105
1718382000000|2024-06-14 16:20:00|12245.8|12234.8|12245.8|12234.8|12246.8|12235.8|12244.8|12233.8|80
1718382300000|2024-06-14 16:25:00|12244.8|12233.8|12242.8|12231.8|12244.8|12233.8|12241.8|12230.8|141
1718382600000|2024-06-14 16:30:00|12243.8|12232.8|12243.8|12231.8|12243.8|12232.8|12242.8|12231.8|50
1718382900000|2024-06-14 16:35:00|12242.8|12232.8|12246.8|12235.8|12246.8|12235.8|12242.8|12231.8|37
1718383200000|2024-06-14 16:40:00|12247.8|12236.8|12247.8|12236.8|12247.8|12236.8|12246.8|12235.8|47
1718383500000|2024-06-14 16:45:00|12248.8|12237.8|12246.8|12235.8|12248.8|12237.8|12245.8|12234.8|43
1718383800000|2024-06-14 16:50:00|12247.8|12236.8|12244.8|12233.8|12248.8|12237.8|12244.8|12233.8|74
1718384100000|2024-06-14 16:55:00|12245.8|12234.8|12247.8|12236.8|12247.8|12236.8|12244.8|12234.8|66
1718384400000|2024-06-14 17:00:00|12248.8|12237.8|12249.8|12238.8|12250.8|12239.8|12248.8|12237.8|164
1718384700000|2024-06-14 17:05:00|12250.8|12239.8|12250.8|12239.8|12250.8|12239.8|12247.8|12236.8|224
1718385000000|2024-06-14 17:10:00|12249.8|12238.8|12249.8|12238.8|12249.8|12239.8|12249.8|12238.8|17
1718385300000|2024-06-14 17:15:00|12250.8|12239.8|12247.8|12236.8|12250.8|12239.8|12247.8|12236.8|91
1718385600000|2024-06-14 17:20:00|12248.8|12237.8|12244.8|12233.8|12248.8|12237.8|12244.8|12233.8|92
1718385900000|2024-06-14 17:25:00|12245.8|12234.8|12245.8|12234.8|12247.8|12236.8|12244.8|12232.8|129
1718386200000|2024-06-14 17:30:00|12246.8|12235.8|12245.8|12234.8|12246.8|12235.8|12243.8|12232.8|57
1718386500000|2024-06-14 17:35:00|12246.8||12245.8||12246.8||12245.8||55
1718386800000|2024-06-14 17:40:00|12244.8|12233.8|12242.8|12231.8|12244.8|12233.8|12242.8|12231.8|127
1718387100000|2024-06-14 17:45:00|12243.8|12232.8|12240.8|12229.8|12244.8|12233.8|12240.8|12229.8|130
1718387400000|2024-06-14 17:50:00|12241.8|12228.8|12242.8|12231.8|12243.8|12232.8|12240.8|12228.8|161
1718387700000|2024-06-14 17:55:00|12241.8|12230.8|12239.8|12228.8|12241.8|12230.8|12238.8|12227.8|181
1718388000000|2024-06-14 18:00:00|12240.8|12229.8|12239.8|12228.8|12240.8|12229.8|12238.8|12227.8|68
1718388300000|2024-06-14 18:05:00|12240.8|12229.8|12238.8|12227.8|12240.8|12229.8|12238.8|12227.8|16
1718388600000|2024-06-14 18:10:00|12239.8|12228.8|12236.8|12225.8|12240.8|12228.8|12236.8|12224.8|582
1718388900000|2024-06-14 18:15:00|12237.8|12224.8|12236.8|12225.8|12237.8|12225.8|12235.8|12224.8|103
1718389200000|2024-06-14 18:20:00|12237.8|12226.8|12239.8|12228.8|12240.8|12229.8|12236.8|12225.8|181
1718389500000|2024-06-14 18:25:00|12240.8|12229.8|12239.8|12228.8|12241.8|12230.8|12238.8|12227.8|31
1718389800000|2024-06-14 18:30:00|12238.8|12227.8|12239.8|12228.8|12240.8|12229.8|12238.8|12227.8|35
1718390100000|2024-06-14 18:35:00|12240.8|12227.8|12239.8|12228.8|12240.8|12229.8|12238.8|12227.8|92
1718390400000|2024-06-14 18:40:00|12238.8|12227.8|12241.8|12230.8|12241.8|12230.8|12238.8|12227.8|112
1718390700000|2024-06-14 18:45:00|12242.8|12231.8|12243.8|12232.8|12244.8|12233.8|12242.8|12231.8|110
1718391000000|2024-06-14 18:50:00|12242.8|12231.8|12242.8|12230.8|12244.8|12232.8|12241.8|12230.8|67
1718391300000|2024-06-14 18:55:00|12241.8|12229.8|12240.8|12229.8|12242.8|12230.8|12240.8|12229.8|48
1718391600000|2024-06-14 19:00:00|12239.8|12228.8|12241.8|12230.8|12241.8|12230.8|12239.8|12228.8|60
1718391900000|2024-06-14 19:05:00|12242.8|12231.8|12241.8|12230.8|12242.8|12231.8|12241.8|12230.8|15
1718392200000|2024-06-14 19:10:00|12240.8|12229.8|12239.8|12228.8|12241.8|12230.8|12238.8|12227.8|115
1718392500000|2024-06-14 19:15:00|12238.8|12227.8|12240.8|12228.8|12241.8|12230.8|12238.8|12227.8|56
1718392800000|2024-06-14 19:20:00|12239.8|12229.8|12239.8|12227.8|12241.8|12229.8|12239.8|12227.8|20
1718393100000|2024-06-14 19:25:00|12238.8|12228.8|12239.8|12228.8|12240.8|12229.8|12238.8|12228.8|41
1718393400000|2024-06-14 19:30:00|12240.8|12229.8|12239.8|12228.8|12240.8|12229.8|12238.8|12227.8|77
1718393700000|2024-06-14 19:35:00|12240.8|12229.8|12239.8|12228.8|12240.8|12229.8|12239.8|12227.8|37
1718394000000|2024-06-14 19:40:00|12238.8|12227.8|12237.3|12227.3|12239.8|12227.8|12236.8|12225.8|38
1718394300000|2024-06-14 19:45:00|12236.8|12226.8|12240.8|12230.8|12241.3|12231.3|12236.8|12226.8|103
1718394600000|2024-06-14 19:50:00|12241.3|12231.3|12238.3|12228.3|12241.3|12231.3|12238.3|12228.3|66
1718394900000|2024-06-14 19:55:00|12238.8|12228.8|12241.8|12231.8|12241.8|12231.8|12238.3|12228.3|86
1718395200000|2024-06-14 20:00:00|12241.3|12231.3|12239.3|12229.3|12241.8|12231.8|12239.3|12229.3|49
1718395500000|2024-06-14 20:05:00|12239.8|12229.8|12240.3|12230.3|12240.8|12230.8|12239.3|12229.3|5
1718395800000|2024-06-14 20:10:00|12240.8|12230.8|12241.3|12231.3|12241.3|12231.3|12240.3|12230.3|14
1718396100000|2024-06-14 20:15:00|12241.8|12231.8|12242.3|12232.3|12242.3|12232.3|12241.3|12231.3|5
1718396400000|2024-06-14 20:20:00|12242.8|12232.8|12244.3|12234.3|12244.3|12234.3|12242.8|12232.8|31
1718396700000|2024-06-14 20:25:00|12244.8|12234.8|12246.3|12236.3|12246.3|12236.3|12243.8|12233.8|28
1718397000000|2024-06-14 20:30:00|12245.8|12235.8|12247.3|12237.3|12247.3|12237.3|12245.3|12235.3|35
1718397300000|2024-06-14 20:35:00|12248.3|12238.3|12248.8|12238.8|12248.8|12238.8|12248.3|12238.3|26
1718397600000|2024-06-14 20:40:00|12248.3|12238.3|12249.3|12239.3|12249.8|12239.8|12248.3|12238.3|65
1718397900000|2024-06-14 20:45:00|12248.8|12238.8|12248.3|12238.3|12249.3|12239.3|12248.3|12238.3|20
1718398200000|2024-06-14 20:50:00|12247.8|12237.8|12248.8|12238.8|12249.3|12239.3|12247.8|12237.8|40
1718398500000|2024-06-14 20:55:00|12248.3|12238.3|12247.8|12237.8|12248.8|12238.8|12247.3|12237.3|28
1718575200000|2024-06-16 22:00:00|12254.4|12230.4|12253.5|12229.5|12255.7|12231.7|12253.5|12229.5|0
1718575500000|2024-06-16 22:05:00|12253.8|12229.8|12256.6|12232.6|12259.1|12235.1|12253.7|12229.7|0
1718575800000|2024-06-16 22:10:00|12256.5|12232.5|12258.1|12234.1|12258.1|12234.1|12256.5|12232.5|0
1718576100000|2024-06-16 22:15:00|12258.3|12234.3|12259.7|12235.7|12260.5|12236.5|12258.1|12234.1|0
1718576400000|2024-06-16 22:20:00|12259.8|12235.8|12258.2|12234.2|12260.4|12236.4|12258.2|12234.2|0
1718576700000|2024-06-16 22:25:00|12258|12234|12258.9|12234.9|12259.7|12235.7|12258|12234|0
1718577000000|2024-06-16 22:30:00|12259.1|12235.1|12261.2|12237.2|12261.9|12237.9|12258.9|12234.9|0
1718577300000|2024-06-16 22:35:00|12260.8|12236.8|12260.1|12236.1|12260.8|12236.8|12259.7|12235.7|0
1718577600000|2024-06-16 22:40:00|12260.4|12236.4|12260.4|12236.4|12260.8|12236.8|12259.3|12235.3|0
1718577900000|2024-06-16 22:45:00|12260.3|12236.3|12261.4|12237.4|12261.9|12237.9|12260.2|12236.2|0
1718578200000|2024-06-16 22:50:00|12261.6|12237.6|12261.2|12237.2|12262.3|12238.3|12260.8|12236.8|0
1718578500000|2024-06-16 22:55:00|12261.5|12237.5|12262.7|12238.7|12262.7|12238.7|12261.2|12237.2|0
1718578800000|2024-06-16 23:00:00|12263.6|12239.6|12262.2|12238.2|12263.7|12239.7|12262.2|12238.2|0
1718579100000|2024-06-16 23:05:00|12262.4|12238.4|12262.4|12238.4|12262.8|12238.8|12261.9|12237.9|0
1718579400000|2024-06-16 23:10:00|12262.3|12238.3|12262.2|12238.2|12262.8|12238.8|12261.9|12237.9|0
1718579700000|2024-06-16 23:15:00|12261.5|12237.5|12261.2|12237.2|12261.6|12237.6|12259.7|12235.7|0
1718580000000|2024-06-16 23:20:00|12261|12237|12260.8|12236.8|12263.1|12239.1|12260.5|12236.5|0
1718580300000|2024-06-16 23:25:00|12261.2|12237.2|12259.7|12235.7|12261.2|12237.2|12259.3|12235.3|0
1718580600000|2024-06-16 23:30:00|12260|12236|12260.9|12236.9|12261.5|12237.5|12259.3|12235.3|0
1718580900000|2024-06-16 23:35:00|12260.8|12236.8|12260.2|12236.2|12260.8|12236.8|12259.3|12235.3|0
1718581200000|2024-06-16 23:40:00|12260|12236|12259.6|12235.6|12260|12236|12259.3|12235.3|0
1718581500000|2024-06-16 23:45:00|12259.5|12235.5|12259.3|12235.3|12259.5|12235.5|12258.5|12234.5|0
1718581800000|2024-06-16 23:50:00|12258.9|12234.9|12259.6|12235.6|12260|12236|12258.5|12234.5|0
1718582100000|2024-06-16 23:55:00|12259.3|12235.3|12259.8|12235.8|12260|12236|12259.3|12235.3|0
1718582400000|2024-06-17 00:00:00|12260.7|12236.7|12261.5|12237.5|12261.7|12237.7|12260|12236|0
1718582700000|2024-06-17 00:05:00|12261.3|12237.3|12259.6|12235.6|12261.5|12237.5|12259.3|12235.3|0
1718583000000|2024-06-17 00:10:00|12259.3|12235.3|12259.6|12235.6|12260|12236|12258.5|12234.5|0
1718583300000|2024-06-17 00:15:00|12259.2|12235.2|12258.4|12234.4|12261.2|12237.2|12257.4|12233.4|0
1718583600000|2024-06-17 00:20:00|12258.6|12234.6|12257.9|12233.9|12259.3|12235.3|12257.9|12233.9|0
1718583900000|2024-06-17 00:25:00|12257.8|12233.8|12259.8|12235.8|12259.8|12235.8|12257.6|12233.6|0
1718584200000|2024-06-17 00:30:00|12260|12236|12261|12237|12261|12237|12259|12235|0
1718584500000|2024-06-17 00:35:00|12260.8|12236.8|12260|12236|12261.8|12237.8|12260|12236|0
1718584800000|2024-06-17 00:40:00|12260.2|12236.2|12259.3|12235.3|12260.8|12236.8|12259.3|12235.3|0
1718585100000|2024-06-17 00:45:00|12259.5|12235.5|12259.8|12235.8|12260.2|12236.2|12259|12235|0
1718585400000|2024-06-17 00:50:00|12259.7|12235.7|12260.9|12236.9|12261.2|12237.2|12259|12235|0
1718585700000|2024-06-17 00:55:00|12260.7|12236.7|12259|12235|12260.9|12236.9|12259|12235|0
1718586000000|2024-06-17 01:00:00|12235.8|12225.8|12242.3|12232.3|12243.3|12233.3|12221.3|12211.3|2489
1718586300000|2024-06-17 01:05:00|12241.8|12231.8|12243.8|12233.8|12248.8|12238.8|12235.8|12225.8|1397
1718586600000|2024-06-17 01:10:00|12241.8|12231.8|12239.8|12229.8|12241.8|12231.8|12238.8|12228.8|386
1718586900000|2024-06-17 01:15:00|12239.3|12229.3|12239.8|12229.8|12242.3|12232.3|12227.8|12217.8|2064
1718587200000|2024-06-17 01:20:00|12241.3|12231.3|12193.8|12183.8|12241.8|12231.8|12192.8|12182.8|5065
1718587500000|2024-06-17 01:25:00|12191.8|12181.8|12200.8|12190.8|12207.8|12197.8|12180.8|12170.8|4625
1718587800000|2024-06-17 01:30:00|12200.3|12190.3|12220.8|12210.8|12227.8|12217.8|12191.8|12181.8|22008
1718588100000|2024-06-17 01:35:00|12221.8|12211.8|12180.8|12170.8|12225.8|12215.8|12176.8|12166.8|7697
1718588400000|2024-06-17 01:40:00|12178.8|12168.8|12171.8|12161.8|12201.3|12191.3|12168.8|12158.8|6156
1718588700000|2024-06-17 01:45:00|12171.3|12161.3|12194.3|12184.3|12196.3|12186.3|12165.3|12155.3|5748
1718589000000|2024-06-17 01:50:00|12193.3|12183.3|12193.3|12183.3|12195.3|12185.3|12166.3|12156.3|3808
1718589300000|2024-06-17 01:55:00|12191.3|12181.3|12220.3|12210.3|12229.3|12219.3|12189.3|12179.3|4482
1718589600000|2024-06-17 02:00:00|12218.3|12208.3|12205.3|12195.3|12219.3|12209.3|12189.3|12179.3|4693
1718589900000|2024-06-17 02:05:00|12206.3|12196.3|12221.3|12211.3|12224.3|12214.3|12193.3|12183.3|2978
1718590200000|2024-06-17 02:10:00|12222.3|12212.3|12226.3|12216.3|12231.3|12221.3|12211.3|12201.3|2590
1718590500000|2024-06-17 02:15:00|12225.3|12215.3|12230.3|12220.3|12233.3|12223.3|12219.3|12209.3|3326
1718590800000|2024-06-17 02:20:00|12229.3|12219.3|12226.3|12216.3|12236.3|12226.3|12224.3|12214.3|2840
1718591100000|2024-06-17 02:25:00|12225.3|12215.3|12237.3|12227.3|12246.3|12236.3|12224.3|12214.3|2422
1718591400000|2024-06-17 02:30:00|12235.3|12225.3|12246.3|12236.3|12251.3|12241.3|12231.3|12221.3|2874
1718591700000|2024-06-17 02:35:00|12245.3|12235.3|12246.3|12236.3|12252.3|12242.3|12234.3|12224.3|3159
1718592000000|2024-06-17 02:40:00|12247.3|12237.3|12251.3|12241.3|12257.3|12247.3|12242.3|12232.3|1823
1718592300000|2024-06-17 02:45:00|12250.3|12240.3|12250.3|12240.3|12253.3|12243.3|12234.3|12224.3|2031
1718592600000|2024-06-17 02:50:00|12249.3|12239.3|12256.3|12246.3|12259.3|12249.3|12247.3|12237.3|1641
1718592900000|2024-06-17 02:55:00|12255.3|12245.3|12263.3|12253.3|12265.3|12255.3|12241.3|12231.3|2394
1718593200000|2024-06-17 03:00:00|12264.3|12254.3|12245.3|12235.3|12265.3|12255.3|12245.3|12235.3|1464
1718593500000|2024-06-17 03:05:00|12246.3|12236.3|12240.3|12230.3|12248.3|12238.3|12239.3|12229.3|2143
1718593800000|2024-06-17 03:10:00|12239.3|12229.3|12225.3|12215.3|12241.3|12231.3|12223.3|12213.3|2607
1718594100000|2024-06-17 03:15:00|12224.3|12214.3|12225.3|12215.3|12231.3|12221.3|12219.3|12209.3|2083
1718594400000|2024-06-17 03:20:00|12226.3|12216.3|12238.3|12228.3|12238.3|12228.3|12217.3|12207.3|1773
1718594700000|2024-06-17 03:25:00|12237.3|12227.3|12236.3|12226.3|12239.3|12229.3|12225.3|12215.3|1326
1718595000000|2024-06-17 03:30:00|12237.3|12227.3|12243.3|12233.3|12246.3|12236.3|12233.3|12223.3|614
1718595300000|2024-06-17 03:35:00|12242.3|12232.3|12236.3|12226.3|12243.3|12233.3|12235.3|12225.3|554
1718595600000|2024-06-17 03:40:00|12235.3|12225.3|12229.3|12219.3|12237.3|12227.3|12224.3|12214.3|466
1718595900000|2024-06-17 03:45:00|12228.3|12218.3|12230.3|12220.3|12231.3|12221.3|12223.3|12213.3|433
1718596200000|2024-06-17 03:50:00|12231.3|12221.3|12230.3|12220.3|12234.3|12224.3|12228.3|12218.3|530
1718596500000|2024-06-17 03:55:00|12229.3|12219.3|12229.3|12219.3|12231.3|12221.3|12225.3|12215.3|476
1718596800000|2024-06-17 04:00:00|12230.3|12220.3|12235.3|12225.3|12235.3|12225.3|12228.3|12218.3|410
1718597100000|2024-06-17 04:05:00|12236.3|12226.3|12238.3|12228.3|12239.3|12229.3|12235.3|12225.3|436
1718597400000|2024-06-17 04:10:00|12237.3|12227.3|12236.3|12226.3|12238.3|12228.3|12234.3|12224.3|323
1718597700000|2024-06-17 04:15:00|12235.3|12225.3|12227.3|12217.3|12235.3|12225.3|12226.3|12216.3|480
1718598000000|2024-06-17 04:20:00|12226.3|12216.3|12223.3|12213.3|12227.3|12217.3|12222.3|12212.3|333
1718598300000|2024-06-17 04:25:00|12224.3|12214.3|12234.3|12224.3|12235.3|12225.3|12221.3|12211.3|498
1718598600000|2024-06-17 04:30:00|12235.3|12225.3|12240.3|12230.3|12240.3|12230.3|12233.3|12223.3|558
1718598900000|2024-06-17 04:35:00|12239.3|12229.3|12237.3|12227.3|12240.3|12230.3|12232.3|12222.3|359
1718599200000|2024-06-17 04:40:00|12236.3|12226.3|12234.3|12224.3|12238.3|12228.3|12233.3|12223.3|266
1718599500000|2024-06-17 04:45:00|12233.3|12223.3|12235.3|12225.3|12236.3|12226.3|12231.3|12221.3|307
1718599800000|2024-06-17 04:50:00|12234.3|12224.3|12227.3|12217.3|12234.3|12224.3|12227.3|12217.3|467
1718600100000|2024-06-17 04:55:00|12228.3|12218.3|12228.3|12218.3|12228.3|12218.3|12226.3|12216.3|397
1718600400000|2024-06-17 05:00:00|12229.3|12219.3|12230.3|12220.3|12233.3|12223.3|12213.3|12203.3|3839
1718600700000|2024-06-17 05:05:00|12229.3|12219.3|12232.3|12222.3|12239.3|12229.3|12223.3|12213.3|1451
1718601000000|2024-06-17 05:10:00|12231.3|12221.3|12237.3|12227.3|12241.3|12231.3|12229.3|12219.3|1127
1718601300000|2024-06-17 05:15:00|12236.3|12226.3|12238.3|12228.3|12240.3|12230.3|12235.3|12225.3|1014
1718601600000|2024-06-17 05:20:00|12237.3|12227.3|12221.3|12211.3|12237.3|12227.3|12219.3|12209.3|1204
1718601900000|2024-06-17 05:25:00|12222.3|12212.3|12225.3|12215.3|12227.3|12217.3|12216.3|12206.3|913
1718602200000|2024-06-17 05:30:00|12224.3|12214.3|12241.3|12231.3|12241.3|12231.3|12223.3|12213.3|1712
1718602500000|2024-06-17 05:35:00|12240.3|12230.3|12246.3|12236.3|12250.3|12240.3|12237.3|12227.3|1854
1718602800000|2024-06-17 05:40:00|12245.3|12235.3|12236.3|12226.3|12245.3|12235.3|12230.3|12220.3|1321
1718603100000|2024-06-17 05:45:00|12235.3|12225.3|12238.3|12228.3|12238.3|12228.3|12228.3|12218.3|1323
1718603400000|2024-06-17 05:50:00|12239.3|12229.3|12245.3|12235.3|12250.3|12240.3|12234.3|12224.3|1855
1718603700000|2024-06-17 05:55:00|12244.3|12234.3|12229.3|12219.3|12247.3|12237.3|12229.3|12219.3|1259
1718604000000|2024-06-17 06:00:00|12231.3|12221.3|12244.3|12234.3|12245.3|12235.3|12225.3|12215.3|1952
1718604300000|2024-06-17 06:05:00|12242.3|12232.3|12242.3|12232.3|12247.3|12237.3|12238.3|12228.3|2464
1718604600000|2024-06-17 06:10:00|12241.3|12231.3|12259.3|12249.3|12259.3|12249.3|12239.3|12229.3|2402
1718604900000|2024-06-17 06:15:00|12258.3|12248.3|12250.3|12240.3|12261.3|12251.3|12248.3|12238.3|1418
1718605200000|2024-06-17 06:20:00|12251.3|12241.3|12251.3|12241.3|12255.3|12245.3|12246.3|12236.3|1718
1718605500000|2024-06-17 06:25:00|12250.3|12240.3|12243.3|12233.3|12252.3|12242.3|12241.3|12231.3|1658
1718605800000|2024-06-17 06:30:00|12244.3|12234.3|12248.3|12238.3|12251.3|12241.3|12243.3|12233.3|1860
1718606100000|2024-06-17 06:35:00|12247.3|12237.3|12254.3|12244.3|12257.3|12247.3|12244.3|12234.3|2914
1718606400000|2024-06-17 06:40:00|12253.3|12243.3|12250.3|12240.3|12254.3|12244.3|12244.3|12234.3|2881
1718606700000|2024-06-17 06:45:00|12251.3|12241.3|12245.3|12235.3|12252.3|12242.3|12244.3|12234.3|2100
1718607000000|2024-06-17 06:50:00|12244.3|12234.3|12247.3|12237.3|12250.3|12240.3|12242.3|12232.3|2602
1718607300000|2024-06-17 06:55:00|12248.3|12238.3|12247.3|12237.3|12249.3|12239.3|12245.3|12235.3|3382
1718607600000|2024-06-17 07:00:00|12248.3|12238.3|12249.3|12239.3|12252.3|12242.3|12242.3|12232.3|1764
1718607900000|2024-06-17 07:05:00|12250.3|12240.3|12253.3|12243.3|12253.3|12243.3|12249.3|12239.3|416
1718608200000|2024-06-17 07:10:00|12252.3|12242.3|12255.3|12245.3|12256.3|12246.3|12251.3|12241.3|1041
1718608500000|2024-06-17 07:15:00|12256.3|12246.3|12254.3|12244.3|12257.3|12247.3|12253.3|12243.3|309
1718608800000|2024-06-17 07:20:00|12253.3|12243.3|12251.3|12241.3|12254.3|12244.3|12250.3|12240.3|388
1718609100000|2024-06-17 07:25:00|12250.3|12240.3|12251.3|12241.3|12252.3|12242.3|12250.3|12240.3|275
1718609400000|2024-06-17 07:30:00|12250.3|12240.3|12252.3|12242.3|12252.3|12242.3|12250.3|12240.3|151
1718609700000|2024-06-17 07:35:00|12251.3|12241.3|12252.3|12242.3|12252.3|12242.3|12251.3|12241.3|115
1718610000000|2024-06-17 07:40:00|12251.3|12241.3|12252.3|12242.3|12252.3|12242.3|12248.3|12238.3|236
1718610300000|2024-06-17 07:45:00|12251.3|12241.3|12251.3|12241.3|12252.3|12242.3|12249.3|12239.3|134
1718610600000|2024-06-17 07:50:00|12252.3|12242.3|12251.3|12241.3|12252.3|12242.3|12249.3|12239.3|385
1718610900000|2024-06-17 07:55:00|12252.3|12242.3|12251.3|12241.3|12252.3|12242.3|12250.3|12240.3|143
1718611200000|2024-06-17 08:00:00|12251.2|12240.2|12247.2|12236.2|12251.2|12240.2|12244.2|12233.2|538
1718611500000|2024-06-17 08:05:00|12246.2|12235.2|12253.2|12242.2|12253.2|12242.2|12245.2|12234.2|544
1718611800000|2024-06-17 08:10:00|12252.2|12241.2|12254.2|12243.2|12255.2|12244.2|12252.2|12241.2|271
1718612100000|2024-06-17 08:15:00|12253.2|12242.2|12255.2|12244.2|12255.2|12244.2|12251.2|12240.2|336
1718612400000|2024-06-17 08:20:00|12254.2|12243.2|12254.2|12243.2|12255.2|12244.2|12252.2|12241.2|441
1718612700000|2024-06-17 08:25:00|12255.2|12244.2|12254.2|12242.2|12255.2|12244.2|12252.2|12241.2|648
1718613000000|2024-06-17 08:30:00|12260.9|12236.9|12253.5|12229.5|12260.9|12236.9|12252|12228|0
1718613300000|2024-06-17 08:35:00|12253.3|12229.3|12253|12229|12255.4|12231.4|12252.2|12228.2|129
1718613600000|2024-06-17 08:40:00|12252.8|12228.8|12249.6|12225.6|12253|12229|12248.3|12224.3|0
1718613900000|2024-06-17 08:45:00|12249.9|12225.9|12250.7|12226.7|12251.7|12227.7|12247.4|12223.4|0
1718614200000|2024-06-17 08:50:00|12251|12227|12250.7|12226.7|12251.7|12227.7|12249.5|12225.5|0
1718614500000|2024-06-17 08:55:00|12250.5|12226.5|12250|12226|12250.9|12226.9|12249|12225|0
1718614800000|2024-06-17 09:00:00|12252.2|12240.2|12245.2|12233.2|12252.2|12240.2|12232.2|12220.2|874
1718615100000|2024-06-17 09:05:00|12244.2|12234.2|12240.2|12229.2|12245.2|12234.2|12239.2|12228.2|178
1718615400000|2024-06-17 09:10:00|12241.2|12228.2|12241.2|12230.2|12243.2|12231.2|12241.2|12228.2|53
1718615700000|2024-06-17 09:15:00|12240.2|12229.2|12243.2|12232.2|12245.2|12233.2|12240.2|12229.2|314
1718616000000|2024-06-17 09:20:00|12242.2|12231.2|12243.2|12232.2|12244.2|12233.2|12240.2|12229.2|24
1718616300000|2024-06-17 09:25:00|12244.2|12231.2|12247.2|12235.2|12248.2|12236.2|12242.2|12231.2|285
1718616600000|2024-06-17 09:30:00|12248.2|12236.2|12250.2|12239.2|12252.2|12240.2|12247.2|12236.2|47
1718616900000|2024-06-17 09:35:00|12249.2|12238.2|12246.2|12235.2|12253.2|12242.2|12246.2|12235.2|270
1718617200000|2024-06-17 09:40:00|12247.2|12234.2|12245.2|12234.2|12247.2|12235.2|12245.2|12234.2|27
1718617500000|2024-06-17 09:45:00|12246.2|12235.2|12247.2|12236.2|12249.2|12238.2|12246.2|12235.2|27
1718617800000|2024-06-17 09:50:00|12248.2|12237.2|12250.2|12238.2|12250.2|12239.2|12247.2|12236.2|63
1718618100000|2024-06-17 09:55:00|12249.2|12239.2|12248.2|12237.2|12249.2|12239.2|12248.2|12237.2|35
1718618400000|2024-06-17 10:00:00|12247.2|12236.2|12249.2|12238.2|12254.2|12243.2|12247.2|12236.2|263
1718618700000|2024-06-17 10:05:00|12248.2|12237.2|12247.2|12236.2|12248.2|12237.2|12246.2|12235.2|37
1718619000000|2024-06-17 10:10:00|12246.2|12235.2|12250.2|12239.2|12251.2|12240.2|12246.2|12234.2|100
1718619300000|2024-06-17 10:15:00|12251.2|12240.2|12246.2|12235.2|12251.2|12240.2|12246.2|12235.2|47
1718619600000|2024-06-17 10:20:00|12245.2|12234.2|12245.2|12234.2|12246.2|12235.2|12243.2|12232.2|70
1718619900000|2024-06-17 10:25:00|12246.2|12235.2|12245.2|12234.2|12246.2|12235.2|12245.2|12233.2|17
1718620200000|2024-06-17 10:30:00|12246.2|12235.2|12249.2|12238.2|12250.2|12238.2|12245.2|12234.2|164
1718620500000|2024-06-17 10:35:00|12250.2|12239.2|12250.2|12239.2|12252.2|12241.2|12249.2|12238.2|145
1718620800000|2024-06-17 10:40:00|12251.2|12240.2|12250.2|12239.2|12251.2|12240.2|12250.2|12239.2|66
1718621100000|2024-06-17 10:45:00|12251.2|12240.2|12249.2|12238.2|12251.2|12240.2|12249.2|12238.2|6
1718621400000|2024-06-17 10:50:00|12250.2|12239.2|12249.2|12238.2|12250.2|12239.2|12249.2|12238.2|7
1718621700000|2024-06-17 10:55:00|12248.2|12237.2|12250.2|12239.2|12251.2|12239.2|12248.2|12237.2|12
1718622000000|2024-06-17 11:00:00|12251.2|12240.2|12252.2|12241.2|12253.2|12242.2|12251.2|12240.2|104
1718622300000|2024-06-17 11:05:00|12251.2|12240.2|12251.2|12240.2|12251.2|12240.2|12251.2|12240.2|10
1718622600000|2024-06-17 11:10:00|12250.2|12239.2|12250.2|12239.2|12250.2|12239.2|12250.2|12239.2|11
1718622900000|2024-06-17 11:15:00|12251.2|12240.2|12251.2|12240.2|12251.2|12240.2|12251.2|12240.2|8
1718623200000|2024-06-17 11:20:00|12252.2||12251.2||12252.2||12251.2||13
1718623500000|2024-06-17 11:25:00|12252.2|12241.2|12252.2|12241.2|12252.2|12241.2|12252.2|12241.2|8
1718623800000|2024-06-17 11:30:00|12251.2|12240.2|12250.2|12239.2|12252.2|12241.2|12250.2|12239.2|24
1718624100000|2024-06-17 11:35:00|12251.2|12240.2|12252.2|12241.2|12253.2|12242.2|12250.2|12239.2|45
1718624400000|2024-06-17 11:40:00|12253.2|12242.2|12253.2|12242.2|12253.2|12242.2|12252.2|12241.2|9
1718624700000|2024-06-17 11:45:00|12254.2|12243.2|12253.2|12242.2|12254.2|12243.2|12253.2|12242.2|67
1718625000000|2024-06-17 11:50:00|||||||||7
1718625300000|2024-06-17 11:55:00|12254.2|12243.2|12254.2|12243.2|12254.2|12243.2|12254.2|12242.2|41
1718625600000|2024-06-17 12:00:00|12255.2|12242.2|12249.2|12238.2|12255.2|12242.2|12249.2|12238.2|114
1718625900000|2024-06-17 12:05:00|12250.2|12239.2|12252.2|12241.2|12252.2|12241.2|12250.2|12239.2|37
1718626200000|2024-06-17 12:10:00|12251.2|12240.2|12249.2|12238.2|12251.2|12240.2|12249.2|12238.2|43
1718626500000|2024-06-17 12:15:00|12250.2|12239.2|12249.2|12238.2|12250.2|12239.2|12249.2|12238.2|20
1718626800000|2024-06-17 12:20:00|12250.2|12239.2|12249.2|12238.2|12251.2|12240.2|12249.2|12238.2|108
1718627100000|2024-06-17 12:25:00|12248.2|12237.2|12247.2|12236.2|12248.2|12237.2|12247.2|12236.2|73
1718627400000|2024-06-17 12:30:00|12246.2|12235.2|12237.2|12226.2|12246.2|12235.2|12236.2|12225.2|158
1718627700000|2024-06-17 12:35:00|12236.2|12225.2|12240.2|12228.2|12240.2|12229.2|12236.2|12225.2|202
1718628000000|2024-06-17 12:40:00|12239.2|12229.2|12243.2|12232.2|12244.2|12233.2|12239.2|12228.2|84
1718628300000|2024-06-17 12:45:00|12242.2|12231.2|12242.2|12231.2|12244.2|12233.2|12242.2|12231.2|25
1718628600000|2024-06-17 12:50:00|12243.2|12230.2|12246.2|12235.2|12246.2|12235.2|12241.2|12230.2|129
1718628900000|2024-06-17 12:55:00|12247.2|12236.2|12247.2|12236.2|12248.2|12236.2|12246.2|12235.2|44
1718629200000|2024-06-17 13:00:00|12246.2|12235.2|12246.2|12235.2|12247.2|12236.2|12245.2|12234.2|57
1718629500000|2024-06-17 13:05:00|12247.2|12236.2|12248.2|12237.2|12248.2|12237.2|12247.2|12235.2|45
1718629800000|2024-06-17 13:10:00|12247.2|12236.2|12247.2|12236.2|12249.2|12238.2|12247.2|12236.2|101
1718630100000|2024-06-17 13:15:00|12246.2|12235.2|12246.2|12235.2|12247.2|12236.2|12246.2|12235.2|132
1718630400000|2024-06-17 13:20:00|12245.2|12234.2|12244.2|12233.2|12246.2|12235.2|12244.2|12233.2|119
1718630700000|2024-06-17 13:25:00|12243.2|12232.2|12244.2|12233.2|12244.2|12233.2|12243.2|12232.2|90
1718631000000|2024-06-17 13:30:00|12245.2|12234.2|12246.2|12235.2|12246.2|12235.2|12237.2|12226.2|421
1718631300000|2024-06-17 13:35:00|12245.2|12234.2|12243.2|12232.2|12247.2|12236.2|12241.2|12230.2|182
1718631600000|2024-06-17 13:40:00|12242.2|12231.2|12246.2|12235.2|12246.2|12235.2|12240.2|12229.2|278
1718631900000|2024-06-17 13:45:00|12247.2|12236.2|12242.2|12231.2|12252.2|12240.2|12242.2|12231.2|241
1718632200000|2024-06-17 13:50:00|12243.2|12232.2|12244.2|12232.2|12245.2|12234.2|12242.2|12231.2|126
1718632500000|2024-06-17 13:55:00|12243.2|12233.2|12242.2|12231.2|12244.2|12233.2|12242.2|12230.2|92
1718632800000|2024-06-17 14:00:00|12243.2|12232.2|12240.2|12229.2|12243.2|12232.2|12240.2|12229.2|62
1718633100000|2024-06-17 14:05:00|12239.2|12228.2|12232.2|12221.2|12239.2|12228.2|12232.2|12221.2|140
1718633400000|2024-06-17 14:10:00|12233.2|12222.2|12235.2|12224.2|12235.2|12224.2|12233.2|12222.2|119
1718633700000|2024-06-17 14:15:00|12236.2|12223.2|12235.2|12224.2|12237.2|12226.2|12235.2|12223.2|130
1718634000000|2024-06-17 14:20:00|12234.2|12223.2|12239.2|12227.2|12239.2|12227.2|12234.2|12223.2|69
1718634300000|2024-06-17 14:25:00|12238.2|12228.2|12242.2|12231.2|12242.2|12231.2|12238.2|12227.2|118
1718634600000|2024-06-17 14:30:00|12243.2|12232.2|12247.2|12236.2|12247.2|12236.2|12242.2|12231.2|96
1718634900000|2024-06-17 14:35:00|12248.2|12235.2|12249.2|12238.2|12250.2|12238.2|12246.2|12235.2|180
1718635200000|2024-06-17 14:40:00|12250.2|12239.2|12250.2|12238.2|12251.2|12240.2|12248.2|12237.2|137
1718635500000|2024-06-17 14:45:00|12249.2|12239.2|12248.2|12237.2|12250.2|12239.2|12247.2|12236.2|136
1718635800000|2024-06-17 14:50:00|12247.2|12236.2|12246.2|12235.2|12248.2|12237.2|12244.2|12233.2|67
1718636100000|2024-06-17 14:55:00|12247.2|12236.2|12250.2|12239.2|12251.2|12240.2|12246.2|12235.2|75
1718636400000|2024-06-17 15:00:00|12251.2|12240.2|12249.2|12238.2|12252.2|12241.2|12249.2|12238.2|111
1718636700000|2024-06-17 15:05:00|12250.2|12239.2|12250.2|12239.2|12251.2|12239.2|12249.2|12238.2|87
1718637000000|2024-06-17 15:10:00|12251.2|12240.2|12254.2|12243.2|12255.2|12244.2|12251.2|12240.2|136
1718637300000|2024-06-17 15:15:00|12253.2|12242.2|12254.2|12243.2|12255.2|12244.2|12252.2|12241.2|97
1718637600000|2024-06-17 15:20:00|12255.2|12244.2|12256.2|12244.2|12257.2|12246.2|12254.2|12243.2|150
1718637900000|2024-06-17 15:25:00|12255.2|12243.2|12255.2|12244.2|12256.2|12245.2|12254.2|12243.2|33
1718638200000|2024-06-17 15:30:00|12254.2|12243.2|12252.2|12241.2|12256.2|12244.2|12251.2|12240.2|69
1718638500000|2024-06-17 15:35:00|12251.2|12240.2|12251.2|12240.2|12252.2|12241.2|12250.2|12239.2|42
1718638800000|2024-06-17 15:40:00|12250.2|12239.2|12251.2|12240.2|12252.2|12241.2|12250.2|12239.2|29
1718639100000|2024-06-17 15:45:00|12250.2|12239.2|12249.2|12238.2|12251.2|12240.2|12249.2|12238.2|27
1718639400000|2024-06-17 15:50:00|12248.2|12237.2|12248.2|12237.2|12249.2|12238.2|12248.2|12237.2|42
1718639700000|2024-06-17 15:55:00|12247.2|12236.2|12248.2|12237.2|12249.2|12237.2|12247.2|12235.2|36
1718640000000|2024-06-17 16:00:00|12247.2|12236.2|12247.2|12236.2|12249.2|12238.2|12247.2|12236.2|73
1718640300000|2024-06-17 16:05:00|12248.2|12237.2|12249.2|12238.2|12249.2|12238.2|12247.2|12235.2|32
1718640600000|2024-06-17 16:10:00|12250.2|12237.2|12250.2|12239.2|12251.2|12240.2|12249.2|12237.2|62
1718640900000|2024-06-17 16:15:00|12249.2|12238.2|12251.2|12240.2|12251.2|12240.2|12249.2|12238.2|62
1718641200000|2024-06-17 16:20:00|12250.2|12239.2|12254.2|12242.2|12254.2|12243.2|12250.2|12239.2|66
1718641500000|2024-06-17 16:25:00|12253.2|12243.2|12254.2|12243.2|12255.2|12244.2|12253.2|12242.2|73
1718641800000|2024-06-17 16:30:00|12255.2|12242.2|12255.2|12244.2|12255.2|12244.2|12253.2|12241.2|56
1718642100000|2024-06-17 16:35:00|12254.2|12243.2|12254.2|12243.2|12255.2|12244.2|12254.2|12242.2|51
1718642400000|2024-06-17 16:40:00|12253.2|12242.2|12251.2|12239.2|12254.2|12243.2|12251.2|12239.2|45
1718642700000|2024-06-17 16:45:00|12250.2|12240.2|12252.2|12241.2|12253.2|12242.2|12250.2|12239.2|47
1718643000000|2024-06-17 16:50:00|12251.2|12240.2|12252.2|12241.2|12253.2|12242.2|12251.2|12240.2|35
1718643300000|2024-06-17 16:55:00|12251.2|12240.2|12253.2|12241.2|12253.2|12242.2|12250.2|12239.2|64
1718643600000|2024-06-17 17:00:00|12252.2|12242.2|12255.2|12244.2|12256.2|12245.2|12252.2|12241.2|34
1718643900000|2024-06-17 17:05:00|12256.2|12245.2|12257.2|12246.2|12258.2|12246.2|12255.2|12244.2|63
1718644200000|2024-06-17 17:10:00|12256.2|12245.2|12258.2|12247.2|12258.2|12247.2|12255.2|12244.2|143
1718644500000|2024-06-17 17:15:00|12259.2|12248.2|12262.2|12251.2|12262.2|12251.2|12259.2|12247.2|99
1718644800000|2024-06-17 17:20:00|12263.2|12252.2|12263.2|12252.2|12263.2|12252.2|12262.2|12251.2|96
1718645100000|2024-06-17 17:25:00|12264.2|12253.2|12262.2|12251.2|12264.2|12253.2|12262.2|12251.2|75
1718645400000|2024-06-17 17:30:00|12263.2|12252.2|12265.2|12254.2|12265.2|12254.2|12263.2|12252.2|63
1718645700000|2024-06-17 17:35:00|12266.2|12255.2|12266.2|12255.2|12266.2|12255.2|12265.2|12254.2|95
1718646000000|2024-06-17 17:40:00|12265.2|12254.2|12266.2|12255.2|12267.2|12256.2|12265.2|12254.2|50
1718646300000|2024-06-17 17:45:00|12267.2|12256.2|12267.2|12256.2|12267.2|12256.2|12265.2|12254.2|78
1718646600000|2024-06-17 17:50:00|12268.2|12257.2|12270.2|12258.2|12270.2|12259.2|12268.2|12257.2|316
1718646900000|2024-06-17 17:55:00|12269.2|12257.2|12270.2|12259.2|12272.2|12260.2|12268.2|12257.2|167
1718647200000|2024-06-17 18:00:00|12271.2|12260.2|12271.2|12260.2|12273.2|12262.2|12270.2|12259.2|262
1718647500000|2024-06-17 18:05:00|12272.2|12261.2|12273.2|12261.2|12273.2|12262.2|12271.2|12260.2|165
1718647800000|2024-06-17 18:10:00|12272.2|12260.2|12268.2|12257.2|12272.2|12261.2|12268.2|12257.2|113
1718648100000|2024-06-17 18:15:00|12269.2|12256.2|12269.2|12258.2|12269.2|12258.2|12267.2|12256.2|64
1718648400000|2024-06-17 18:20:00|12268.2|12257.2|12269.2|12258.2|12269.2|12258.2|12268.2|12257.2|58
1718648700000|2024-06-17 18:25:00|12268.2|12257.2|12268.2|12257.2|12270.2|12259.2|12268.2|12257.2|24
1718649000000|2024-06-17 18:30:00|12269.2|12258.2|12268.2|12257.2|12269.2|12258.2|12268.2|12256.2|16
1718649300000|2024-06-17 18:35:00|12267.2|12256.2|12269.2|12258.2|12269.2|12258.2|12267.2|12256.2|109
1718649600000|2024-06-17 18:40:00|12268.2|12257.2|12266.2|12255.2|12268.2|12257.2|12266.2|12255.2|86
1718649900000|2024-06-17 18:45:00|12267.2|12254.2|12267.2|12255.2|12267.2|12256.2|12265.2|12254.2|34
1718650200000|2024-06-17 18:50:00|12266.2|12256.2|12266.2|12255.2|12267.2|12256.2|12265.2|12254.2|64
1718650500000|2024-06-17 18:55:00|12265.2|12254.2|12266.2|12255.2|12266.2|12255.2|12265.2|12254.2|93
1718650800000|2024-06-17 19:00:00|12265.2|12254.2|12264.2|12252.2|12265.2|12254.2|12263.2|12252.2|28
1718651100000|2024-06-17 19:05:00|12263.2|12253.2|12266.2|12255.2|12266.2|12255.2|12263.2|12253.2|11
1718651400000|2024-06-17 19:10:00|12265.2|12254.2|12265.2|12253.2|12265.2|12254.2|12265.2|12253.2|31
1718651700000|2024-06-17 19:15:00|12264.2|12252.2|12262.2|12251.2|12264.2|12252.2|12261.2|12250.2|65
1718652000000|2024-06-17 19:20:00|12261.2|12250.2|12261.2|12250.2|12262.2|12251.2|12261.2|12250.2|43
1718652300000|2024-06-17 19:25:00|12262.2|12249.2|12263.2|12251.2|12263.2|12252.2|12262.2|12249.2|22
1718652600000|2024-06-17 19:30:00|12262.2|12250.2|12262.2|12251.2|12262.2|12251.2|12261.2|12250.2|39
1718652900000|2024-06-17 19:35:00|12261.2|12250.2|12262.2|12251.2|12263.2|12252.2|12261.2|12250.2|27
1718653200000|2024-06-17 19:40:00|12263.2|12252.2|12261.7|12251.7|12264.2|12253.2|12261.2|12250.2|79
1718653500000|2024-06-17 19:45:00|12262.2|12252.2|12263.7|12253.7|12264.7|12254.7|12261.7|12251.7|48
1718653800000|2024-06-17 19:50:00|12264.2|12254.2|12262.7|12252.7|12264.7|12254.7|12261.7|12251.7|58
1718654100000|2024-06-17 19:55:00|12263.7|12253.7|12262.7|12252.7|12264.2|12254.2|12262.2|12252.2|17
1718654400000|2024-06-17 20:00:00|12262.2|12252.2|12261.7|12251.7|12262.7|12252.7|12261.7|12251.7|14
1718654700000|2024-06-17 20:05:00|12262.2|12252.2|12264.2|12254.2|12264.7|12254.7|12262.2|12252.2|74
1718655000000|2024-06-17 20:10:00|12264.7|12254.7|12264.2|12254.2|12264.7|12254.7|12263.7|12253.7|18
1718655300000|2024-06-17 20:15:00|12264.7|12254.7|12264.7|12254.7|12264.7|12254.7|12264.2|12254.2|28
1718655600000|2024-06-17 20:20:00|12263.7|12253.7|12264.2|12254.2|12264.7|12254.7|12263.7|12253.7|39
1718655900000|2024-06-17 20:25:00|12264.7|12254.7|12263.2|12253.2|12264.7|12254.7|12262.7|12252.7|23
1718656200000|2024-06-17 20:30:00|12262.7|12252.7|12263.2|12253.2|12263.2|12253.2|12262.7|12252.7|19
1718656500000|2024-06-17 20:35:00|12262.2|12252.2|12262.2|12252.2|12262.2|12252.2|12262.2|12252.2|34
1718656800000|2024-06-17 20:40:00|12261.7|12251.7|12261.7|12251.7|12262.2|12252.2|12261.7|12251.7|27
1718657100000|2024-06-17 20:45:00|12262.2|12252.2|12261.7|12251.7|12262.7|12252.7|12261.2|12251.2|45
1718657400000|2024-06-17 20:50:00|12262.2|12252.2|12262.2|12252.2|12262.7|12252.7|12261.7|12251.7|34
1718657700000|2024-06-17 20:55:00|12261.7|12251.7|12262.2|12252.2|12262.2|12252.2|12259.7|12249.7|34
1718658000000|2024-06-17 21:00:00|12261.7|12251.7|12261.2|12251.2|12261.7|12251.7|12261.2|12251.2|1
1718658300000|2024-06-17 21:05:00|||||||||1
1718658600000|2024-06-17 21:10:00|12260.7|12250.7|12261.2|12251.2|12261.2|12251.2|12260.7|12250.7|1
1718658900000|2024-06-17 21:15:00|12268.4|12244.4|12268.5|12244.5|12268.6|12244.6|12268.1|12244.1|0
1718659200000|2024-06-17 21:20:00|12268.7|12244.7|12268.6|12244.6|12268.7|12244.7|12268.4|12244.4|0
1718659500000|2024-06-17 21:25:00|12268.7|12244.7|12268.5|12244.5|12268.7|12244.7|12268.4|12244.4|0
1718659800000|2024-06-17 21:30:00|12268.6|12244.6|12268.6|12244.6|12268.6|12244.6|12268.6|12244.6|0
1718660100000|2024-06-17 21:35:00|12268.5|12244.5|12274.7|12250.7|12274.8|12250.8|12268.5|12244.5|0
1718660400000|2024-06-17 21:40:00|12274.6|12250.6|12274.7|12250.7|12274.7|12250.7|12274.4|12250.4|0
1718660700000|2024-06-17 21:45:00|12274.6|12250.6|12274.4|12250.4|12274.6|12250.6|12274.4|12250.4|0
1718661000000|2024-06-17 21:50:00|12274.6|12250.6|12274.4|12250.4|12274.7|12250.7|12274.4|12250.4|0
1718661300000|2024-06-17 21:55:00|12274.6|12250.6|12274.8|12250.8|12275.1|12251.1|12274.6|12250.6|0
1718661600000|2024-06-17 22:00:00|12269.3|12245.3|12273.7|12249.7|12273.7|12249.7|12268.1|12244.1|0
1718661900000|2024-06-17 22:05:00|12273.8|12249.8|12275.9|12251.9|12276.2|12252.2|12273.7|12249.7|0
1718662200000|2024-06-17 22:10:00|12276|12252|12275.8|12251.8|12277.8|12253.8|12275.4|12251.4|0
1718662500000|2024-06-17 22:15:00|12280.6|12256.6|12282.5|12258.5|12283.2|12259.2|12280.6|12256.6|0
1718662800000|2024-06-17 22:20:00|12282.3|12258.3|12284.1|12260.1|12284.1|12260.1|12282.1|12258.1|0
1718663100000|2024-06-17 22:25:00|12284.5|12260.5|12282.7|12258.7|12284.5|12260.5|12282.7|12258.7|0
1718663400000|2024-06-17 22:30:00|12282.3|12258.3|12280.6|12256.6|12282.8|12258.8|12280.1|12256.1|0
1718663700000|2024-06-17 22:35:00|12280.8|12256.8|12280.1|12256.1|12281.4|12257.4|12279.9|12255.9|0
1718664000000|2024-06-17 22:40:00|12280.2|12256.2|12281.5|12257.5|12281.9|12257.9|12280.1|12256.1|0
1718664300000|2024-06-17 22:45:00|12281.7|12257.7|12280.9|12256.9|12282.3|12258.3|12280.9|12256.9|0
1718664600000|2024-06-17 22:50:00|12281.1|12257.1|12280.2|12256.2|12281.3|12257.3|12280.2|12256.2|0
1718664900000|2024-06-17 22:55:00|12280.5|12256.5|12280.9|12256.9|12280.9|12256.9|12280.5|12256.5|0
1718665200000|2024-06-17 23:00:00|12281.2|12257.2|12281.6|12257.6|12282.3|12258.3|12280.2|12256.2|0
1718665500000|2024-06-17 23:05:00|12280.9|12256.9|12280.9|12256.9|12281.6|12257.6|12280.5|12256.5|0
1718665800000|2024-06-17 23:10:00|12281|12257|12279.7|12255.7|12281.2|12257.2|12279.7|12255.7|0
1718666100000|2024-06-17 23:15:00|12279.6|12255.6|12279.7|12255.7|12279.9|12255.9|12279|12255|0
1718666400000|2024-06-17 23:20:00|12279.9|12255.9|12283.6|12259.6|12285.1|12261.1|12279.5|12255.5|0
1718666700000|2024-06-17 23:25:00|12283.8|12259.8|12283.2|12259.2|12283.8|12259.8|12282.5|12258.5|0
1718667000000|2024-06-17 23:30:00|12283.1|12259.1|12284.3|12260.3|12284.5|12260.5|12283|12259|0
1718667300000|2024-06-17 23:35:00|12284.2|12260.2|12284.7|12260.7|12285.1|12261.1|12284.2|12260.2|0
1718667600000|2024-06-17 23:40:00|12284.5|12260.5|12283.2|12259.2|12284.7|12260.7|12282.9|12258.9|0
1718667900000|2024-06-17 23:45:00|12283.6|12259.6|12284|12260|12284.3|12260.3|12282.9|12258.9|0
1718668200000|2024-06-17 23:50:00|12283.6|12259.6|12283.4|12259.4|12284.2|12260.2|12283|12259|0
1718668500000|2024-06-17 23:55:00|12283.6|12259.6|12283.4|12259.4|12284.7|12260.7|12283.4|12259.4|0
1718668800000|2024-06-18 00:00:00|12283.3|12259.3|12284|12260|12284|12260|12282.1|12258.1|0
1718669100000|2024-06-18 00:05:00|12283.3|12259.3|12282.1|12258.1|12284|12260|12282.1|12258.1|0
1718669400000|2024-06-18 00:10:00|12282|12258|12280.7|12256.7|12282.1|12258.1|12280.3|12256.3|0
1718669700000|2024-06-18 00:15:00|12281|12257|12280.6|12256.6|12282.6|12258.6|12279.4|12255.4|0
1718670000000|2024-06-18 00:20:00|12280.4|12256.4|12284.7|12260.7|12284.7|12260.7|12280.4|12256.4|0
1718670300000|2024-06-18 00:25:00|12284.5|12260.5|12283.8|12259.8|12285.8|12261.8|12283.8|12259.8|0
1718670600000|2024-06-18 00:30:00|12283.5|12259.5|12282.5|12258.5|12283.5|12259.5|12279.9|12255.9|0
1718670900000|2024-06-18 00:35:00|12282.7|12258.7|12281.2|12257.2|12283|12259|12279.7|12255.7|0
1718671200000|2024-06-18 00:40:00|12281.5|12257.5|12284.3|12260.3|12284.3|12260.3|12280.5|12256.5|0
1718671500000|2024-06-18 00:45:00|12284.2|12260.2|12281|12257|12284.2|12260.2|12280.7|12256.7|0
1718671800000|2024-06-18 00:50:00|12281.3|12257.3|12282.5|12258.5|12282.8|12258.8|12280.7|12256.7|0
1718672100000|2024-06-18 00:55:00|12282.3|12258.3|12274.8|12250.8|12282.3|12258.3|12274.8|12250.8|0
1718672400000|2024-06-18 01:00:00|12262.4|12252.4|12264.9|12254.9|12265.4|12255.4|12251.4|12241.4|1550
1718672700000|2024-06-18 01:05:00|12263.9|12253.9|12256.9|12246.9|12263.9|12253.9|12255.9|12245.9|668
1718673000000|2024-06-18 01:10:00|12255.9|12245.9|12262.4|12252.4|12262.4|12252.4|12253.9|12243.9|422
1718673300000|2024-06-18 01:15:00|12263.4|12253.4|12265.9|12255.9|12267.9|12257.9|12258.4|12248.4|1058
1718673600000|2024-06-18 01:20:00|12265.4|12255.4|12238.9|12228.9|12265.4|12255.4|12238.9|12228.9|1316
1718673900000|2024-06-18 01:25:00|12237.9|12227.9|12246.9|12236.9|12247.9|12237.9|12235.9|12225.9|1043
1718674200000|2024-06-18 01:30:00|12247.4|12237.4|12241.4|12231.4|12259.9|12249.9|12225.9|12215.9|9272
1718674500000|2024-06-18 01:35:00|12240.9|12230.9|12259.9|12249.9|12265.4|12255.4|12219.9|12209.9|4945
1718674800000|2024-06-18 01:40:00|12261.9|12251.9|12237.4|12227.4|12263.4|12253.4|12233.4|12223.4|4298
1718675100000|2024-06-18 01:45:00|12236.4|12226.4|12227.4|12217.4|12249.4|12239.4|12226.4|12216.4|4619
1718675400000|2024-06-18 01:50:00|12226.4|12216.4|12235.4|12225.4|12237.4|12227.4|12217.4|12207.4|2932
1718675700000|2024-06-18 01:55:00|12236.4|12226.4|12245.4|12235.4|12245.4|12235.4|12234.4|12224.4|1708
1718676000000|2024-06-18 02:00:00|12246.4|12236.4|12252.4|12242.4|12264.4|12254.4|12240.4|12230.4|2312
1718676300000|2024-06-18 02:05:00|12253.4|12243.4|12264.4|12254.4|12285.4|12275.4|12253.4|12243.4|5629
1718676600000|2024-06-18 02:10:00|12262.4|12252.4|12259.4|12249.4|12266.4|12256.4|12256.4|12246.4|3110
1718676900000|2024-06-18 02:15:00|12260.4|12250.4|12264.4|12254.4|12270.4|12260.4|12258.4|12248.4|2045
1718677200000|2024-06-18 02:20:00|12263.4|12253.4|12251.4|12241.4|12265.4|12255.4|12251.4|12241.4|1893
1718677500000|2024-06-18 02:25:00|12252.4|12242.4|12245.4|12235.4|12254.4|12244.4|12241.4|12231.4|2240
1718677800000|2024-06-18 02:30:00|12246.4|12236.4|12245.4|12235.4|12246.4|12236.4|12237.4|12227.4|1850
1718678100000|2024-06-18 02:35:00|12246.4|12236.4|12266.4|12256.4|12266.4|12256.4|12246.4|12236.4|1643
1718678400000|2024-06-18 02:40:00|12267.4|12257.4|12254.4|12244.4|12268.4|12258.4|12251.4|12241.4|1170
1718678700000|2024-06-18 02:45:00|12253.4|12243.4|12253.4|12243.4|12263.4|12253.4|12248.4|12238.4|1336
1718679000000|2024-06-18 02:50:00|12252.4|12242.4|12242.4|12232.4|12254.4|12244.4|12242.4|12232.4|835
1718679300000|2024-06-18 02:55:00|12241.4|12231.4|12234.4|12224.4|12241.4|12231.4|12229.4|12219.4|1486
1718679600000|2024-06-18 03:00:00|12233.4|12223.4|12228.4|12218.4|12235.4|12225.4|12225.4|12215.4|1337
1718679900000|2024-06-18 03:05:00|12227.4|12217.4|12233.4|12223.4|12236.4|12226.4|12225.4|12215.4|1428
1718680200000|2024-06-18 03:10:00|12232.4|12222.4|12227.4|12217.4|12237.4|12227.4|12227.4|12217.4|1516
1718680500000|2024-06-18 03:15:00|12228.4|12218.4|12223.4|12213.4|12229.4|12219.4|12221.4|12211.4|1242
1718680800000|2024-06-18 03:20:00|12222.4|12212.4|12221.4|12211.4|12228.4|12218.4|12221.4|12211.4|1382
1718681100000|2024-06-18 03:25:00|12222.4|12212.4|12230.4|12220.4|12233.4|12223.4|12218.4|12208.4|1507
1718681400000|2024-06-18 03:30:00|12229.4|12219.4|12222.4|12212.4|12231.4|12221.4|12222.4|12212.4|552
1718681700000|2024-06-18 03:35:00|12221.4|12211.4|12220.4|12210.4|12223.4|12213.4|12220.4|12210.4|513
1718682000000|2024-06-18 03:40:00|12219.4|12209.4|12214.4|12204.4|12220.4|12210.4|12213.4|12203.4|935
1718682300000|2024-06-18 03:45:00|12215.4|12205.4|12217.4|12207.4|12219.4|12209.4|12211.4|12201.4|1015
1718682600000|2024-06-18 03:50:00|12216.4|12206.4|12216.4|12206.4|12220.4|12210.4|12216.4|12206.4|394
1718682900000|2024-06-18 03:55:00|12217.4|12207.4|12216.4|12206.4|12218.4|12208.4|12215.4|12205.4|404
1718683200000|2024-06-18 04:00:00|12217.4|12207.4|12214.4|12204.4|12217.4|12207.4|12214.4|12204.4|303
1718683500000|2024-06-18 04:05:00|12215.4|12205.4|12215.4|12205.4|12215.4|12205.4|12213.4|12203.4|414
1718683800000|2024-06-18 04:10:00|12216.4|12206.4|12212.4|12202.4|12216.4|12206.4|12211.4|12201.4|507
1718684100000|2024-06-18 04:15:00|12213.4|12203.4|12212.4|12202.4|12213.4|12203.4|12212.4|12202.4|447
1718684400000|2024-06-18 04:20:00|12213.4|12203.4|12212.4|12202.4|12214.4|12204.4|12212.4|12202.4|476
1718684700000|2024-06-18 04:25:00|12211.4|12201.4|12215.4|12205.4|12215.4|12205.4|12211.4|12201.4|428
1718685000000|2024-06-18 04:30:00|12216.4|12206.4|12214.4|12204.4|12216.4|12206.4|12214.4|12204.4|257
1718685300000|2024-06-18 04:35:00|12215.4|12205.4|12214.4|12204.4|12217.4|12207.4|12214.4|12204.4|313
1718685600000|2024-06-18 04:40:00|12213.4|12203.4|12213.4|12203.4|12214.4|12204.4|12213.4|12203.4|340
1718685900000|2024-06-18 04:45:00|12214.4|12204.4|12212.4|12202.4|12214.4|12204.4|12212.4|12202.4|297
1718686200000|2024-06-18 04:50:00|12213.4|12203.4|12215.4|12205.4|12215.4|12205.4|12212.4|12202.4|478
1718686500000|2024-06-18 04:55:00|12214.4|12204.4|12215.4|12205.4|12216.4|12206.4|12213.4|12203.4|673
1718686800000|2024-06-18 05:00:00|12216.4|12206.4|12214.4|12204.4|12226.4|12216.4|12213.4|12203.4|5697
1718687100000|2024-06-18 05:05:00|12215.4|12205.4|12205.4|12195.4|12218.4|12208.4|12204.4|12194.4|2022
1718687400000|2024-06-18 05:10:00|12206.4|12196.4|12212.4|12202.4|12218.4|12208.4|12204.4|12194.4|1837
1718687700000|2024-06-18 05:15:00|12213.4|12203.4|12216.4|12206.4|12222.4|12212.4|12210.4|12200.4|1297
1718688000000|2024-06-18 05:20:00|12215.4|12205.4|12222.4|12212.4|12224.4|12214.4|12214.4|12204.4|1339
1718688300000|2024-06-18 05:25:00|12221.4|12211.4|12237.4|12227.4|12240.4|12230.4|12221.4|12211.4|1354
1718688600000|2024-06-18 05:30:00|12238.4|12228.4|12230.4|12220.4|12244.4|12234.4|12230.4|12220.4|1233
1718688900000|2024-06-18 05:35:00|12229.4|12219.4|12215.4|12205.4|12230.4|12220.4|12215.4|12205.4|1482
1718689200000|2024-06-18 05:40:00|12216.4|12206.4|12211.4|12201.4|12216.4|12206.4|12207.4|12197.4|1107
1718689500000|2024-06-18 05:45:00|12210.4|12200.4|12203.4|12193.4|12214.4|12204.4|12200.4|12190.4|1466
1718689800000|2024-06-18 05:50:00|12204.4|12194.4|12187.4|12177.4|12204.4|12194.4|12184.4|12174.4|2069
1718690100000|2024-06-18 05:55:00|12186.4|12176.4|12180.4|12170.4|12186.4|12176.4|12171.4|12161.4|2961
1718690400000|2024-06-18 06:00:00|12181.4|12171.4|12191.4|12181.4|12195.4|12185.4|12178.4|12168.4|1938
1718690700000|2024-06-18 06:05:00|12190.4|12180.4|12194.4|12184.4|12194.4|12184.4|12182.4|12172.4|1794
1718691000000|2024-06-18 06:10:00|12192.4|12182.4|12196.4|12186.4|12202.4|12192.4|12191.4|12181.4|1516
1718691300000|2024-06-18 06:15:00|12195.4|12185.4|12198.4|12188.4|12201.4|12191.4|12195.4|12185.4|1287
1718691600000|2024-06-18 06:20:00|12197.4|12187.4|12200.4|12190.4|12207.4|12197.4|12194.4|12184.4|909
1718691900000|2024-06-18 06:25:00|12201.4|12191.4|12202.4|12192.4|12205.4|12195.4|12199.4|12189.4|824
1718692200000|2024-06-18 06:30:00|12203.4|12193.4|12208.4|12198.4|12208.4|12198.4|12196.4|12186.4|1710
1718692500000|2024-06-18 06:35:00|12209.4|12199.4|12208.4|12198.4|12212.4|12202.4|12205.4|12195.4|1388
1718692800000|2024-06-18 06:40:00|12209.4|12199.4|12214.4|12204.4|12215.4|12205.4|12208.4|12198.4|1531
1718693100000|2024-06-18 06:45:00|12215.4|12205.4|12214.4|12204.4|12216.4|12206.4|12210.4|12200.4|2243
1718693400000|2024-06-18 06:50:00|12212.4|12202.4|12223.4|12213.4|12224.4|12214.4|12210.4|12200.4|3009
1718693700000|2024-06-18 06:55:00|12224.4|12214.4|12226.4|12216.4|12231.4|12221.4|12221.4|12211.4|3700
1718694000000|2024-06-18 07:00:00|12224.4|12214.4|12228.4|12218.4|12231.4|12221.4|12221.4|12211.4|1522
1718694300000|2024-06-18 07:05:00|12229.4|12219.4|12233.4|12223.4|12233.4|12223.4|12229.4|12219.4|728
1718694600000|2024-06-18 07:10:00|12234.4|12224.4|12233.4|12223.4|12236.4|12226.4|12231.4|12221.4|1094
1718694900000|2024-06-18 07:15:00|12232.4|12222.4|12235.4|12225.4|12235.4|12225.4|12231.4|12221.4|494
1718695200000|2024-06-18 07:20:00|12234.4|12224.4|12235.4|12225.4|12236.4|12226.4|12234.4|12224.4|315
1718695500000|2024-06-18 07:25:00|12236.4|12226.4|12235.4|12225.4|12236.4|12226.4|12233.4|12223.4|302
1718695800000|2024-06-18 07:30:00|12234.4|12224.4|12235.4|12225.4|12236.4|12226.4|12234.4|12224.4|317
1718696100000|2024-06-18 07:35:00|12234.4|12224.4|12240.4|12230.4|12240.4|12230.4|12234.4|12224.4|787
1718696400000|2024-06-18 07:40:00|12239.4|12229.4|12238.4|12228.4|12239.4|12229.4|12237.4|12227.4|319
1718696700000|2024-06-18 07:45:00|12239.4|12229.4|12236.4|12226.4|12240.4|12230.4|12236.4|12226.4|276
1718697000000|2024-06-18 07:50:00|12237.4|12227.4|12236.4|12226.4|12237.4|12227.4|12234.4|12224.4|336
1718697300000|2024-06-18 07:55:00|12235.4|12225.4|12234.4|12224.4|12236.4|12226.4|12233.4|12223.4|352
1718697600000|2024-06-18 08:00:00|12198.5|12187.5|12189.5|12178.5|12198.5|12187.5|12189.5|12178.5|402
1718697900000|2024-06-18 08:05:00|12190.5|12179.5|12191.5|12180.5|12193.5|12182.5|12189.5|12178.5|552
1718698200000|2024-06-18 08:10:00|12190.5|12179.5|12192.5|12180.5|12192.5|12181.5|12190.5|12179.5|188
1718698500000|2024-06-18 08:15:00|12191.5|12179.5|12189.5|12178.5|12191.5|12180.5|12188.5|12177.5|291
1718698800000|2024-06-18 08:20:00|12190.5|12179.5|12192.5|12181.5|12194.5|12183.5|12189.5|12177.5|597
1718699100000|2024-06-18 08:25:00|12193.5|12180.5|12190.5|12178.5|12193.5|12182.5|12189.5|12177.5|479
1718699400000|2024-06-18 08:30:00|12196.5|12172.5|12198.4|12174.4|12200.4|12176.4|12196.4|12172.4|2
1718699700000|2024-06-18 08:35:00|12198.2|12174.2|12198.7|12174.7|12199|12175|12195.7|12171.7|378
1718700000000|2024-06-18 08:40:00|12198.5|12174.5|12200.7|12176.7|12201.2|12177.2|12197.2|12173.2|0
1718700300000|2024-06-18 08:45:00|12200.4|12176.4|12201|12177|12202.2|12178.2|12199.5|12175.5|0
1718700600000|2024-06-18 08:50:00|12201.4|12177.4|12205.9|12181.9|12205.9|12181.9|12201|12177|0
1718700900000|2024-06-18 08:55:00|12205.8|12181.8|12202|12178|12206.1|12182.1|12201.6|12177.6|0
1718701200000|2024-06-18 09:00:00|12202.1|12178.1|12201.5|12190.5|12203.5|12191.5|12196.5|12178.1|382
1718701500000|2024-06-18 09:05:00|12202.5|12191.5|12198.5|12187.5|12203.5|12191.5|12198.5|12187.5|77
1718701800000|2024-06-18 09:10:00|12199.5|12188.5|12202.5|12191.5|12202.5|12191.5|12197.5|12186.5|112
1718702100000|2024-06-18 09:15:00|12203.5|12190.5|12199.5|12188.5|12203.5|12191.5|12199.5|12188.5|218
1718702400000|2024-06-18 09:20:00|12198.5|12187.5|12200.5|12188.5|12200.5|12189.5|12198.5|12187.5|187
1718702700000|2024-06-18 09:25:00|12201.5|12189.5|12200.5|12189.5|12201.5|12190.5|12199.5|12188.5|45
1718703000000|2024-06-18 09:30:00|12199.5|12188.5|12198.5|12187.5|12200.5|12189.5|12198.5|12186.5|32
1718703300000|2024-06-18 09:35:00|12197.5|12186.5|12197.5|12185.5|12199.5|12188.5|12194.5|12183.5|377
1718703600000|2024-06-18 09:40:00|12198.5|12186.5|12198.5|12187.5|12198.5|12187.5|12197.5|12185.5|49
1718703900000|2024-06-18 09:45:00|12197.5|12186.5|12198.5|12187.5|12198.5|12187.5|12196.5|12185.5|40
1718704200000|2024-06-18 09:50:00|12197.5|12186.5|12198.5|12187.5|12199.5|12188.5|12197.5|12186.5|85
1718704500000|2024-06-18 09:55:00|12199.5|12188.5|12197.5|12186.5|12199.5|12188.5|12196.5|12185.5|112
1718704800000|2024-06-18 10:00:00|12196.5|12185.5|12197.5|12186.5|12197.5|12186.5|12196.5|12185.5|21
1718705100000|2024-06-18 10:05:00||12185.5||12186.5||12186.5||12185.5|13
1718705400000|2024-06-18 10:10:00|12196.5|12185.5|12196.5|12185.5|12197.5|12185.5|12195.5|12184.5|76
1718705700000|2024-06-18 10:15:00|12195.5|12184.5|12196.5|12184.5|12196.5|12185.5|12195.5|12183.5|28
1718706000000|2024-06-18 10:20:00|12195.5|12185.5|12197.5|12186.5|12198.5|12187.5|12195.5|12184.5|74
1718706300000|2024-06-18 10:25:00|12198.5|12187.5|12199.5|12187.5|12199.5|12187.5|12197.5|12186.5|83
1718706600000|2024-06-18 10:30:00|12198.5|12188.5|12202.5|12191.5|12203.5|12192.5|12198.5|12188.5|83
1718706900000|2024-06-18 10:35:00|12201.5|12190.5|12200.5|12189.5|12201.5|12191.5|12199.5|12188.5|91
1718707200000|2024-06-18 10:40:00|12201.5|12190.5|12199.5|12188.5|12201.5|12190.5|12199.5|12188.5|103
1718707500000|2024-06-18 10:45:00|12198.5|12187.5|12200.5|12189.5|12200.5|12189.5|12197.5|12186.5|44
1718707800000|2024-06-18 10:50:00|12199.5|12188.5|12198.5|12187.5|12199.5|12189.5|12198.5|12187.5|83
1718708100000|2024-06-18 10:55:00|12197.5|12186.5|12195.5|12184.5|12198.5|12186.5|12195.5|12184.5|135
1718708400000|2024-06-18 11:00:00|12196.5|12185.5|12194.5|12183.5|12196.5|12185.5|12194.5|12183.5|59
1718708700000|2024-06-18 11:05:00|12195.5|12184.5|12195.5|12184.5|12196.5|12185.5|12194.5|12183.5|43
1718709000000|2024-06-18 11:10:00|12194.5|12183.5|12194.5|12183.5|12195.5|12184.5|12193.5|12182.5|50
1718709300000|2024-06-18 11:15:00|12195.5|12184.5|12192.5|12181.5|12195.5|12184.5|12192.5|12181.5|111
1718709600000|2024-06-18 11:20:00|12193.5|12182.5|12193.5|12182.5|12194.5|12182.5|12192.5|12181.5|48
1718709900000|2024-06-18 11:25:00|12194.5|12181.5|12192.5|12181.5|12194.5|12181.5|12192.5|12181.5|12
1718710200000|2024-06-18 11:30:00|12193.5|12182.5|12193.5|12182.5|12193.5|12182.5|12192.5|12181.5|34
1718710500000|2024-06-18 11:35:00|12192.5|12181.5|12193.5|12182.5|12193.5|12182.5|12192.5|12181.5|9
1718710800000|2024-06-18 11:40:00|12192.5|12181.5|12192.5|12181.5|12192.5|12181.5|12191.5|12180.5|52
1718711100000|2024-06-18 11:45:00|12193.5|12182.5|12194.5|12183.5|12194.5|12183.5|12193.5|12181.5|23
1718711400000|2024-06-18 11:50:00|12193.5|12182.5|12194.5|12183.5|12194.5|12183.5|12193.5|12182.5|14
1718711700000|2024-06-18 11:55:00|12195.5|12184.5|12195.5|12184.5|12195.5|12184.5|12194.5|12183.5|38
1718712000000|2024-06-18 12:00:00|12196.5|12185.5|12198.5|12187.5|12198.5|12187.5|12196.5|12185.5|39
1718712300000|2024-06-18 12:05:00|12199.5|12188.5|12201.5|12190.5|12202.5|12191.5|12199.5|12188.5|76
1718712600000|2024-06-18 12:10:00|12200.5|12189.5|12200.5|12189.5|12201.5|12190.5|12199.5|12188.5|68
1718712900000|2024-06-18 12:15:00|12201.5|12190.5|12200.5|12189.5|12201.5|12190.5|12200.5|12189.5|79
1718713200000|2024-06-18 12:20:00|12201.5|12188.5|12199.5|12188.5|12201.5|12188.5|12197.5|12186.5|132
1718713500000|2024-06-18 12:25:00|12200.5|12189.5|12200.5|12189.5|12200.5|12189.5|12199.5|12188.5|76
1718713800000|2024-06-18 12:30:00|12201.5|12194.5|12204.5|12192.5|12212.5|12201.5|12201.5|12191.5|428
1718714100000|2024-06-18 12:35:00|12203.5|12193.5|12203.5|12192.5|12204.5|12193.5|12200.5|12188.5|307
1718714400000|2024-06-18 12:40:00|12202.5|12191.5|12200.5|12189.5|12202.5|12191.5|12198.5|12187.5|303
1718714700000|2024-06-18 12:45:00|12201.5|12190.5|12202.5|12191.5|12204.5|12193.5|12200.5|12189.5|286
1718715000000|2024-06-18 12:50:00|12201.5|12190.5|12200.5|12189.5|12203.5|12191.5|12199.5|12188.5|213
1718715300000|2024-06-18 12:55:00|12199.5|12188.5|12197.5|12186.5|12200.5|12189.5|12197.5|12186.5|271
1718715600000|2024-06-18 13:00:00|12198.5|12187.5|12196.5|12185.5|12199.5|12188.5|12196.5|12185.5|146
1718715900000|2024-06-18 13:05:00|12197.5|12186.5|12200.5|12189.5|12200.5|12189.5|12196.5|12185.5|169
1718716200000|2024-06-18 13:10:00|12201.5|12190.5|12200.5|12189.5|12202.5|12190.5|12199.5|12188.5|107
1718716500000|2024-06-18 13:15:00|12201.5|12188.5|12201.5|12189.5|12202.5|12191.5|12199.5|12188.5|76
1718716800000|2024-06-18 13:20:00|12200.5|12190.5|12202.5|12191.5|12203.5|12191.5|12200.5|12189.5|71
1718717100000|2024-06-18 13:25:00|12203.5|12192.5|12197.5|12186.5|12203.5|12192.5|12197.5|12186.5|188
1718717400000|2024-06-18 13:30:00|12198.5|12187.5|12199.5|12188.5|12206.5|12195.5|12195.5|12184.5|629
1718717700000|2024-06-18 13:35:00|12200.5|12189.5|12211.5|12200.5|12211.5|12200.5|12199.5|12188.5|360
1718718000000|2024-06-18 13:40:00|12210.5|12199.5|12219.5|12208.5|12220.5|12209.5|12210.5|12199.5|1511
1718718300000|2024-06-18 13:45:00|12220.5|12207.5|12224.5|12213.5|12224.5|12213.5|12218.5|12207.5|651
1718718600000|2024-06-18 13:50:00|12225.5|12214.5|12227.5|12216.5|12229.5|12218.5|12224.5|12213.5|721
1718718900000|2024-06-18 13:55:00|12228.5|12217.5|12228.5|12217.5|12231.5|12220.5|12227.5|12216.5|963
1718719200000|2024-06-18 14:00:00|12229.5|12218.5|12218.5|12207.5|12229.5|12218.5|12216.5|12205.5|588
1718719500000|2024-06-18 14:05:00|12219.5|12208.5|12218.5|12207.5|12221.5|12210.5|12217.5|12206.5|134
1718719800000|2024-06-18 14:10:00|12219.5|12208.5|12219.5|12208.5|12219.5|12208.5|12216.5|12205.5|194
1718720100000|2024-06-18 14:15:00|12218.5|12207.5|12221.5|12210.5|12222.5|12210.5|12218.5|12206.5|111
1718720400000|2024-06-18 14:20:00|12222.5|12211.5|12226.5|12214.5|12226.5|12215.5|12221.5|12210.5|270
1718720700000|2024-06-18 14:25:00|12225.5|12213.5|12223.5|12212.5|12226.5|12214.5|12222.5|12211.5|273
1718721000000|2024-06-18 14:30:00|12224.5|12213.5|12225.5|12214.5|12228.5|12217.5|12223.5|12212.5|344
1718721300000|2024-06-18 14:35:00|12226.5|12215.5|12228.5|12217.5|12231.5|12220.5|12225.5|12215.5|537
1718721600000|2024-06-18 14:40:00|12229.5|12218.5|12223.5|12212.5|12229.5|12218.5|12223.5|12212.5|224
1718721900000|2024-06-18 14:45:00|12224.5|12213.5|12224.5|12213.5|12225.5|12214.5|12221.5|12210.5|208
1718722200000|2024-06-18 14:50:00|12223.5|12212.5|12221.5|12210.5|12223.5|12212.5|12220.5|12209.5|133
1718722500000|2024-06-18 14:55:00|12222.5|12211.5|12217.5|12206.5|12222.5|12211.5|12217.5|12206.5|275
1718722800000|2024-06-18 15:00:00|12218.5|12207.5|12216.5|12204.5|12220.5|12209.5|12216.5|12204.5|236
1718723100000|2024-06-18 15:05:00|12215.5|12205.5|12215.5|12204.5|12215.5|12205.5|12214.5|12203.5|94
1718723400000|2024-06-18 15:10:00|12216.5|12205.5|12213.5|12202.5|12216.5|12205.5|12213.5|12202.5|154
1718723700000|2024-06-18 15:15:00|12214.5|12204.5|12219.5|12208.5|12219.5|12208.5|12214.5|12203.5|179
1718724000000|2024-06-18 15:20:00|12220.5|12209.5|12217.5|12206.5|12220.5|12209.5|12215.5|12204.5|175
1718724300000|2024-06-18 15:25:00|12218.5|12207.5|12220.5|12209.5|12220.5|12209.5|12217.5|12206.5|156
1718724600000|2024-06-18 15:30:00|12221.5|12210.5|12220.5|12209.5|12222.5|12211.5|12220.5|12209.5|82
1718724900000|2024-06-18 15:35:00|12219.5|12208.5|12221.5|12210.5|12221.5|12210.5|12218.5|12207.5|164
1718725200000|2024-06-18 15:40:00|12222.5|12211.5|12226.5|12215.5|12226.5|12215.5|12221.5|12210.5|94
1718725500000|2024-06-18 15:45:00|12227.5|12216.5|12221.5|12210.5|12227.5|12216.5|12221.5|12210.5|216
1718725800000|2024-06-18 15:50:00|12222.5|12211.5|12220.5|12209.5|12222.5|12211.5|12220.5|12209.5|108
1718726100000|2024-06-18 15:55:00|12219.5|12208.5|12220.5|12209.5|12221.5|12210.5|12217.5|12206.5|115
1718726400000|2024-06-18 16:00:00|12221.5|12210.5|12222.5|12211.5|12222.5|12211.5|12220.5|12209.5|51
1718726700000|2024-06-18 16:05:00|12223.5|12212.5|12222.5|12211.5|12224.5|12213.5|12222.5|12211.5|71
1718727000000|2024-06-18 16:10:00|12223.5|12212.5|12221.5|12210.5|12223.5|12212.5|12221.5|12210.5|59
1718727300000|2024-06-18 16:15:00|12220.5|12209.5|12217.5|12206.5|12221.5|12210.5|12216.5|12205.5|111
1718727600000|2024-06-18 16:20:00|12216.5|12205.5|12217.5|12206.5|12218.5|12207.5|12216.5|12205.5|75
1718727900000|2024-06-18 16:25:00|12218.5|12207.5|12216.5|12205.5|12219.5|12208.5|12216.5|12205.5|85
1718728200000|2024-06-18 16:30:00|12217.5|12206.5|12218.5|12207.5|12219.5|12208.5|12217.5|12206.5|65
1718728500000|2024-06-18 16:35:00|12219.5|12208.5|12219.5|12208.5|12219.5|12208.5|12217.5|12206.5|51
1718728800000|2024-06-18 16:40:00|12220.5|12209.5|12222.5|12211.5|12223.5|12212.5|12220.5|12209.5|109
1718729100000|2024-06-18 16:45:00|12223.5|12210.5|12225.5|12214.5|12225.5|12214.5|12221.5|12210.5|159
1718729400000|2024-06-18 16:50:00|12226.5|12215.5|12228.5|12217.5|12228.5|12217.5|12225.5|12214.5|162
1718729700000|2024-06-18 16:55:00|12229.5|12218.5|12230.5|12219.5|12230.5|12219.5|12228.5|12217.5|577
1718730000000|2024-06-18 17:00:00|12232.5|12218.5|12229.5|12218.5|12232.5|12221.5|12228.5|12217.5|397
1718730300000|2024-06-18 17:05:00|12228.5|12217.5|12227.5|12216.5|12228.5|12218.5|12226.5|12215.5|75
1718730600000|2024-06-18 17:10:00|12226.5|12215.5|12225.5|12213.5|12226.5|12215.5|12224.5|12213.5|34
1718730900000|2024-06-18 17:15:00|12226.5|12214.5|12227.5|12216.5|12227.5|12216.5|12225.5|12214.5|28
1718731200000|2024-06-18 17:20:00|12225.5|12214.5|12228.5|12217.5|12229.5|12218.5|12224.5|12213.5|147
1718731500000|2024-06-18 17:25:00|12229.5|12218.5|12226.5|12215.5|12229.5|12218.5|12226.5|12215.5|36
1718731800000|2024-06-18 17:30:00|12227.5|12214.5|12226.5|12215.5|12227.5|12215.5|12225.5|12214.5|39
1718732100000|2024-06-18 17:35:00|12227.5|12216.5|12227.5|12216.5|12228.5|12217.5|12227.5|12216.5|27
1718732400000|2024-06-18 17:40:00|12226.5|12215.5|12227.5|12216.5|12227.5|12216.5|12226.5|12215.5|41
1718732700000|2024-06-18 17:45:00|12226.5|12215.5|12225.5|12214.5|12228.5|12216.5|12225.5|12214.5|62
1718733000000|2024-06-18 17:50:00|12224.5|12213.5|12223.5|12212.5|12224.5|12213.5|12222.5|12211.5|54
1718733300000|2024-06-18 17:55:00|12222.5|12211.5|12223.5|12212.5|12223.5|12212.5|12221.5|12210.5|63
1718733600000|2024-06-18 18:00:00|12222.5|12211.5|12220.5|12209.5|12222.5|12211.5|12219.5|12208.5|99
1718733900000|2024-06-18 18:05:00|12221.5|12210.5|12221.5|12210.5|12222.5|12210.5|12220.5|12209.5|42
1718734200000|2024-06-18 18:10:00|12220.5|12209.5|12222.5|12211.5|12222.5|12211.5|12220.5|12209.5|70
1718734500000|2024-06-18 18:15:00|12223.5|12212.5|12223.5|12212.5|12223.5|12212.5|12222.5|12211.5|59
1718734800000|2024-06-18 18:20:00|12224.5|12213.5|12224.5|12213.5|12224.5|12213.5|12224.5|12213.5|19
1718735100000|2024-06-18 18:25:00|12223.5|12212.5|12225.5|12214.5|12225.5|12214.5|12222.5|12211.5|56
1718735400000|2024-06-18 18:30:00|12226.5|12213.5|12224.5|12213.5|12226.5|12214.5|12224.5|12212.5|70
1718735700000|2024-06-18 18:35:00|12223.5|12212.5|12223.5|12212.5|12224.5|12213.5|12223.5|12212.5|37
1718736000000|2024-06-18 18:40:00||12211.5||12212.5||12212.5||12211.5|17
1718736300000|2024-06-18 18:45:00|12224.5|12213.5|12225.5|12214.5|12225.5|12214.5|12224.5|12213.5|22
1718736600000|2024-06-18 18:50:00|12224.5|12213.5|12224.5|12213.5|12224.5|12213.5|12224.5|12213.5|18
1718736900000|2024-06-18 18:55:00|12225.5|12214.5|12226.5|12214.5|12226.5|12215.5|12224.5|12213.5|98
1718737200000|2024-06-18 19:00:00|12225.5|12213.5|12223.5|12211.5|12225.5|12213.5|12221.5|12210.5|43
1718737500000|2024-06-18 19:05:00|12222.5|12212.5|12225.5|12213.5|12225.5|12213.5|12222.5|12211.5|63
1718737800000|2024-06-18 19:10:00|12224.5|12214.5|12223.5|12212.5|12225.5|12214.5|12223.5|12212.5|19
1718738100000|2024-06-18 19:15:00|12224.5|12213.5|12224.5|12213.5|12224.5|12213.5|12223.5|12212.5|22
1718738400000|2024-06-18 19:20:00|12223.5|12212.5|12223.5|12212.5|12223.5|12213.5|12222.5|12211.5|21
1718738700000|2024-06-18 19:25:00|12224.5|12213.5|12223.5|12212.5|12224.5|12213.5|12223.5|12211.5|28
1718739000000|2024-06-18 19:30:00|12222.5|12211.5|12224.5|12213.5|12224.5|12213.5|12222.5|12211.5|75
1718739300000|2024-06-18 19:35:00|12223.5|12212.5|12224.5|12213.5|12224.5|12213.5|12222.5|12211.5|74
1718739600000|2024-06-18 19:40:00|12223.5|12212.5|12222|12212|12223.5|12212.5|12222|12211.5|57
1718739900000|2024-06-18 19:45:00|12222.5|12212.5|12222|12212|12223|12213|12222|12212|27
1718740200000|2024-06-18 19:50:00|12222.5|12212.5|12223|12213|12223.5|12213.5|12222|12212|28
1718740500000|2024-06-18 19:55:00|12222|12212|12223.5|12213.5|12224|12214|12222|12212|47
1718740800000|2024-06-18 20:00:00|12223|12213|12223|12213|12224|12214|12222|12212|31
1718741100000|2024-06-18 20:05:00|12222.5|12212.5|12223.5|12213.5|12224|12214|12222.5|12212.5|19
1718741400000|2024-06-18 20:10:00|12224|12214|12223|12213|12224|12214|12223|12213|16
1718741700000|2024-06-18 20:15:00|12222|12212|12223|12213|12223.5|12213.5|12222|12212|6
1718742000000|2024-06-18 20:20:00|12222.5|12212.5|12222|12212|12222.5|12212.5|12222|12212|10
1718742300000|2024-06-18 20:25:00|12222.5|12212.5|12223|12213|12223|12213|12222|12212|8
1718742600000|2024-06-18 20:30:00|12222|12212|12222|12212|12222.5|12212.5|12222|12212|13
1718743200000|2024-06-18 20:40:00|||||||||19
1718743500000|2024-06-18 20:45:00|||||||||3
1718743800000|2024-06-18 20:50:00|12221.5|12211.5|12222.5|12212.5|12222.5|12212.5|12221|12211|4
1718744100000|2024-06-18 20:55:00|12221|12211|12222|12212|12222.5|12212.5|12221|12211|17
1718744400000|2024-06-18 21:00:00|12222.5|12212.5|12222|12212|12222.5|12212.5|12222|12212|2
1718744700000|2024-06-18 21:05:00|12222.5|12212.5|12222.5|12212.5|12223|12213|12222.5|12212.5|4
1718745000000|2024-06-18 21:10:00|12225|12215|12224.5|12214.5|12225|12215|12224.5|12214.5|2
1718745300000|2024-06-18 21:15:00|12231.4|12207.4|12231.2|12207.2|12231.4|12207.4|12231.2|12207.2|0
1718745600000|2024-06-18 21:20:00|12231.1|12207.1|12230.9|12206.9|12231.1|12207.1|12230.6|12206.6|0
1718745900000|2024-06-18 21:25:00|12231|12207|12230.8|12206.8|12231|12207|12230.4|12206.4|0
1718746200000|2024-06-18 21:30:00|12231|12207|12230.4|12206.4|12231|12207|12230.4|12206.4|0
1718746500000|2024-06-18 21:35:00|12230.6|12206.6|12230.6|12206.6|12231.1|12207.1|12230.4|12206.4|0
1718746800000|2024-06-18 21:40:00|12231|12207|12231.4|12207.4|12231.4|12207.4|12231|12207|0
1718747400000|2024-06-18 21:50:00|12230.9|12206.9|12231|12207|12231|12207|12230.6|12206.6|0
1718747700000|2024-06-18 21:55:00|12231.2|12207.2|12232.7|12208.7|12232.7|12208.7|12230.8|12206.8|0
1718748000000|2024-06-18 22:00:00|12232.9|12208.9|12234.7|12210.7|12235.4|12211.4|12231.1|12207.1|0
1718748300000|2024-06-18 22:05:00|12234.9|12210.9|12234.2|12210.2|12234.9|12210.9|12234.2|12210.2|0
1718748600000|2024-06-18 22:10:00|12234.5|12210.5|12235.3|12211.3|12235.3|12211.3|12234.5|12210.5|0
1718748900000|2024-06-18 22:15:00|12234.8|12210.8|12235.1|12211.1|12235.1|12211.1|12234.7|12210.7|0
1718749200000|2024-06-18 22:20:00|12235.2|12211.2|12235.4|12211.4|12236.2|12212.2|12235.1|12211.1|0
1718749500000|2024-06-18 22:25:00|12235.1|12211.1|12235.4|12211.4|12235.4|12211.4|12234.9|12210.9|0
1718749800000|2024-06-18 22:30:00|12235.3|12211.3|12238|12214|12238.2|12214.2|12235.1|12211.1|0
1718750100000|2024-06-18 22:35:00|12238.3|12214.3|12239.8|12215.8|12240.5|12216.5|12238.2|12214.2|0
1718750400000|2024-06-18 22:40:00|12240.1|12216.1|12239.4|12215.4|12240.2|12216.2|12238.7|12214.7|0
1718750700000|2024-06-18 22:45:00|12240|12216|12239.6|12215.6|12240.4|12216.4|12239.6|12215.6|0
1718751000000|2024-06-18 22:50:00|12239.5|12215.5|12239.6|12215.6|12240|12216|12239.3|12215.3|0
1718751300000|2024-06-18 22:55:00|12240|12216|12240|12216|12240|12216|12239.6|12215.6|0
1718751600000|2024-06-18 23:00:00|12239.7|12215.7|12239.1|12215.1|12239.7|12215.7|12238.2|12214.2|0
1718751900000|2024-06-18 23:05:00|12239.2|12215.2|12239.1|12215.1|12239.4|12215.4|12238.7|12214.7|0
1718752200000|2024-06-18 23:10:00|12238.7|12214.7|12239.2|12215.2|12239.4|12215.4|12238.7|12214.7|0
1718752500000|2024-06-18 23:15:00|12238.6|12214.6|12238.5|12214.5|12238.6|12214.6|12237.8|12213.8|0
1718752800000|2024-06-18 23:20:00|12238.7|12214.7|12237.5|12213.5|12238.7|12214.7|12237.1|12213.1|0
1718753100000|2024-06-18 23:25:00|12237.3|12213.3|12236.7|12212.7|12237.5|12213.5|12236|12212|0
1718753400000|2024-06-18 23:30:00|12236.6|12212.6|12236|12212|12236.7|12212.7|12236|12212|0
1718753700000|2024-06-18 23:35:00|12236.2|12212.2|12236.4|12212.4|12236.7|12212.7|12235.3|12211.3|0
1718754000000|2024-06-18 23:40:00|12236.5|12212.5|12237.1|12213.1|12237.3|12213.3|12236.4|12212.4|0
1718754300000|2024-06-18 23:45:00|12237.6|12213.6|12237.8|12213.8|12237.8|12213.8|12237.1|12213.1|0
1718754600000|2024-06-18 23:50:00|12237.5|12213.5|12238.2|12214.2|12238.2|12214.2|12237.4|12213.4|0
1718754900000|2024-06-18 23:55:00|12237.8|12213.8|12237.4|12213.4|12238.2|12214.2|12237.4|12213.4|0
1718755200000|2024-06-19 00:00:00|12236.8|12212.8|12235.6|12211.6|12237.5|12213.5|12235.3|12211.3|0
1718755500000|2024-06-19 00:05:00|12235.8|12211.8|12235.6|12211.6|12236.4|12212.4|12235.3|12211.3|0
1718755800000|2024-06-19 00:10:00|12235.3|12211.3|12234.5|12210.5|12235.6|12211.6|12234.5|12210.5|0
1718756100000|2024-06-19 00:15:00|12235.3|12211.3|12234.2|12210.2|12235.8|12211.8|12234|12210|0
1718756400000|2024-06-19 00:20:00|12234.1|12210.1|12232.3|12208.3|12234.1|12210.1|12230.4|12206.4|0
1718756700000|2024-06-19 00:25:00|12232.5|12208.5|12230.5|12206.5|12232.8|12208.8|12230.5|12206.5|0
1718757000000|2024-06-19 00:30:00|12230.8|12206.8|12232.8|12208.8|12232.8|12208.8|12230.8|12206.8|0
1718757300000|2024-06-19 00:35:00|12232.9|12208.9|12232.2|12208.2|12233.2|12209.2|12231.8|12207.8|0
1718757600000|2024-06-19 00:40:00|12232.3|12208.3|12233.4|12209.4|12233.4|12209.4|12231.9|12207.9|0
1718757900000|2024-06-19 00:45:00|12233.7|12209.7|12228.6|12204.6|12233.7|12209.7|12228.4|12204.4|0
1718758200000|2024-06-19 00:50:00|12228.9|12204.9|12227.7|12203.7|12228.9|12204.9|12227.4|12203.4|0
1718758500000|2024-06-19 00:55:00|12227.4|12203.4|12226.8|12202.8|12228.1|12204.1|12226.1|12202.1|0
1718758800000|2024-06-19 01:00:00|12223.6|12213.6|12234.1|12224.1|12234.1|12224.1|12211.6|12201.6|1599
1718759100000|2024-06-19 01:05:00|12233.6|12223.6|12229.6|12219.6|12237.1|12227.1|12226.6|12216.6|799
1718759400000|2024-06-19 01:10:00|12230.6|12220.6|12233.1|12223.1|12235.1|12225.1|12223.6|12213.6|585
1718759700000|2024-06-19 01:15:00|12231.6|12221.6|12216.1|12206.1|12231.6|12221.6|12215.6|12205.6|1563
1718760000000|2024-06-19 01:20:00|12215.6|12205.6|12214.6|12204.6|12224.6|12214.6|12214.6|12204.6|1420
1718760300000|2024-06-19 01:25:00|12214.1|12204.1|12219.1|12209.1|12222.1|12212.1|12208.1|12198.1|3112
1718760600000|2024-06-19 01:30:00|12213.6|12203.6|12192.6|12182.6|12217.1|12207.1|12191.1|12181.1|12268
1718760900000|2024-06-19 01:35:00|12192.1|12182.1|12175.6|12165.6|12198.1|12188.1|12171.6|12161.6|4508
1718761200000|2024-06-19 01:40:00|12176.1|12166.1|12213.6|12203.6|12214.6|12204.6|12159.1|12149.1|5974
1718761500000|2024-06-19 01:45:00|12213.1|12203.1|12209.1|12199.1|12217.1|12207.1|12195.1|12185.1|4697
1718761800000|2024-06-19 01:50:00|12210.1|12200.1|12196.1|12186.1|12217.1|12207.1|12196.1|12186.1|3359
1718762100000|2024-06-19 01:55:00|12195.1|12185.1|12191.1|12181.1|12203.1|12193.1|12183.1|12173.1|2392
1718762400000|2024-06-19 02:00:00|12192.1|12182.1|12216.1|12206.1|12216.1|12206.1|12189.1|12179.1|3200
1718762700000|2024-06-19 02:05:00|12215.1|12205.1|12212.1|12202.1|12226.1|12216.1|12206.1|12196.1|4178
1718763000000|2024-06-19 02:10:00|12211.1|12201.1|12215.1|12205.1|12223.1|12213.1|12208.1|12198.1|2104
1718763300000|2024-06-19 02:15:00|12216.1|12206.1|12217.1|12207.1|12221.1|12211.1|12214.1|12204.1|1711
1718763600000|2024-06-19 02:20:00|12219.1|12209.1|12206.1|12196.1|12220.1|12210.1|12194.1|12184.1|2195
1718763900000|2024-06-19 02:25:00|12207.1|12197.1|12201.1|12191.1|12207.1|12197.1|12190.1|12180.1|2003
1718764200000|2024-06-19 02:30:00|12202.1|12192.1|12240.1|12230.1|12243.1|12233.1|12200.1|12190.1|3700
1718764500000|2024-06-19 02:35:00|12239.1|12229.1|12244.1|12234.1|12259.1|12249.1|12239.1|12229.1|6051
1718764800000|2024-06-19 02:40:00|12245.1|12235.1|12243.1|12233.1|12258.1|12248.1|12239.1|12229.1|2927
1718765100000|2024-06-19 02:45:00|12242.1|12232.1|12258.1|12248.1|12260.1|12250.1|12238.1|12228.1|3119
1718765400000|2024-06-19 02:50:00|12259.1|12249.1|12238.1|12228.1|12259.1|12249.1|12235.1|12225.1|2026
1718765700000|2024-06-19 02:55:00|12237.1|12227.1|12223.1|12213.1|12241.1|12231.1|12223.1|12213.1|1968
1718766000000|2024-06-19 03:00:00|12224.1|12214.1|12233.1|12223.1|12236.1|12226.1|12224.1|12214.1|1217
1718766300000|2024-06-19 03:05:00|12234.1|12224.1|12249.1|12239.1|12250.1|12240.1|12233.1|12223.1|1760
1718766600000|2024-06-19 03:10:00|12248.1|12238.1|12235.1|12225.1|12251.1|12241.1|12233.1|12223.1|1273
1718766900000|2024-06-19 03:15:00|12236.1|12226.1|12217.1|12207.1|12236.1|12226.1|12211.1|12201.1|3261
1718767200000|2024-06-19 03:20:00|12215.1|12205.1|12206.1|12196.1|12219.1|12209.1|12204.1|12194.1|1436
1718767500000|2024-06-19 03:25:00|12207.1|12197.1|12210.1|12200.1|12214.1|12204.1|12207.1|12197.1|860
1718767800000|2024-06-19 03:30:00|12211.1|12201.1|12217.1|12207.1|12218.1|12208.1|12210.1|12200.1|305
1718768100000|2024-06-19 03:35:00|12216.1|12206.1|12222.1|12212.1|12223.1|12213.1|12216.1|12206.1|253
1718768400000|2024-06-19 03:40:00|12221.1|12211.1|12221.1|12211.1|12223.1|12213.1|12220.1|12210.1|206
1718768700000|2024-06-19 03:45:00|12220.1|12210.1|12195.1|12185.1|12221.1|12211.1|12193.1|12183.1|1839
1718769000000|2024-06-19 03:50:00|12196.1|12186.1|12203.1|12193.1|12215.1|12205.1|12194.1|12184.1|2428
1718769300000|2024-06-19 03:55:00|12202.1|12192.1|12209.1|12199.1|12214.1|12204.1|12199.1|12189.1|2035
1718769600000|2024-06-19 04:00:00|12210.1|12200.1|12205.1|12195.1|12214.1|12204.1|12205.1|12195.1|293
1718769900000|2024-06-19 04:05:00|12204.1|12194.1|12200.1|12190.1|12204.1|12194.1|12198.1|12188.1|411
1718770200000|2024-06-19 04:10:00|12199.1|12189.1|12205.1|12195.1|12205.1|12195.1|12198.1|12188.1|375
1718770500000|2024-06-19 04:15:00|12206.1|12196.1|12202.1|12192.1|12207.1|12197.1|12200.1|12190.1|276
1718770800000|2024-06-19 04:20:00|12203.1|12193.1|12204.1|12194.1|12207.1|12197.1|12202.1|12192.1|217
1718771100000|2024-06-19 04:25:00|12203.1|12193.1|12206.1|12196.1|12207.1|12197.1|12203.1|12193.1|142
1718771400000|2024-06-19 04:30:00|12207.1|12197.1|12204.1|12194.1|12207.1|12197.1|12204.1|12194.1|122
1718771700000|2024-06-19 04:35:00|12203.1|12193.1|12201.1|12191.1|12204.1|12194.1|12201.1|12191.1|186
1718772000000|2024-06-19 04:40:00|12200.1|12190.1|12198.1|12188.1|12201.1|12191.1|12196.1|12186.1|714
1718772300000|2024-06-19 04:45:00|12199.1|12189.1|12194.1|12184.1|12200.1|12190.1|12194.1|12184.1|571
1718772600000|2024-06-19 04:50:00|12195.1|12185.1|12192.1|12182.1|12196.1|12186.1|12192.1|12182.1|928
1718772900000|2024-06-19 04:55:00|12193.1|12183.1|12197.1|12187.1|12197.1|12187.1|12190.1|12180.1|799
1718773200000|2024-06-19 05:00:00|12198.1|12188.1|12208.1|12198.1|12211.1|12201.1|12196.1|12186.1|3315
1718773500000|2024-06-19 05:05:00|12209.1|12199.1|12200.1|12190.1|12209.1|12199.1|12196.1|12186.1|928
1718773800000|2024-06-19 05:10:00|12199.1|12189.1|12197.1|12187.1|12199.1|12189.1|12190.1|12180.1|1140
1718774100000|2024-06-19 05:15:00|12198.1|12188.1|12197.1|12187.1|12199.1|12189.1|12192.1|12182.1|984
1718774400000|2024-06-19 05:20:00|12198.1|12188.1|12203.1|12193.1|12204.1|12194.1|12192.1|12182.1|1024
1718774700000|2024-06-19 05:25:00|12202.1|12192.1|12210.1|12200.1|12211.1|12201.1|12199.1|12189.1|804
1718775000000|2024-06-19 05:30:00|12211.1|12201.1|12221.1|12211.1|12222.1|12212.1|12210.1|12200.1|1836
1718775300000|2024-06-19 05:35:00|12220.1|12210.1|12217.1|12207.1|12223.1|12213.1|12214.1|12204.1|681
1718775600000|2024-06-19 05:40:00|12218.1|12208.1|12213.1|12203.1|12220.1|12210.1|12212.1|12202.1|949
1718775900000|2024-06-19 05:45:00|12214.1|12204.1|12212.1|12202.1|12216.1|12206.1|12210.1|12200.1|1123
1718776200000|2024-06-19 05:50:00|12213.1|12203.1|12228.1|12218.1|12229.1|12219.1|12212.1|12202.1|1773
1718776500000|2024-06-19 05:55:00|12230.1|12220.1|12229.1|12219.1|12231.1|12221.1|12219.1|12209.1|1845
1718776800000|2024-06-19 06:00:00|12230.1|12220.1|12228.1|12218.1|12235.1|12225.1|12225.1|12215.1|2234
1718777100000|2024-06-19 06:05:00|12227.1|12217.1|12219.1|12209.1|12228.1|12218.1|12219.1|12209.1|1681
1718777400000|2024-06-19 06:10:00|12220.1|12210.1|12212.1|12202.1|12222.1|12212.1|12209.1|12199.1|1404
1718777700000|2024-06-19 06:15:00|12211.1|12201.1|12210.1|12200.1|12215.1|12205.1|12207.1|12197.1|1429
1718778000000|2024-06-19 06:20:00|12209.1|12199.1|12205.1|12195.1|12212.1|12202.1|12204.1|12194.1|1559
1718778300000|2024-06-19 06:25:00|12206.1|12196.1|12200.1|12190.1|12206.1|12196.1|12199.1|12189.1|1554
1718778600000|2024-06-19 06:30:00|12201.1|12191.1|12203.1|12193.1|12207.1|12197.1|12196.1|12186.1|2265
1718778900000|2024-06-19 06:35:00|12204.1|12194.1|12212.1|12202.1|12213.1|12203.1|12203.1|12193.1|1629
1718779200000|2024-06-19 06:40:00|12213.1|12203.1|12209.1|12199.1|12214.1|12204.1|12206.1|12196.1|2090
1718779500000|2024-06-19 06:45:00|12210.1|12200.1|12207.1|12197.1|12213.1|12203.1|12205.1|12195.1|2299
1718779800000|2024-06-19 06:50:00|12208.1|12198.1|12207.1|12197.1|12210.1|12200.1|12203.1|12193.1|1936
1718780100000|2024-06-19 06:55:00|12208.1|12198.1|12226.1|12216.1|12228.1|12218.1|12208.1|12198.1|4286
1718780400000|2024-06-19 07:00:00|12229.1|12219.1|12224.1|12214.1|12233.1|12223.1|12220.1|12210.1|3016
1718780700000|2024-06-19 07:05:00|12225.1|12215.1|12226.1|12216.1|12228.1|12218.1|12224.1|12214.1|965
1718781000000|2024-06-19 07:10:00|12227.1|12217.1|12225.1|12215.1|12227.1|12217.1|12225.1|12215.1|1304
1718781300000|2024-06-19 07:15:00|12226.1|12216.1|12224.1|12214.1|12226.1|12216.1|12222.1|12212.1|627
1718781600000|2024-06-19 07:20:00|12223.1|12213.1|12223.1|12213.1|12225.1|12215.1|12221.1|12211.1|679
1718781900000|2024-06-19 07:25:00|12224.1|12214.1|12226.1|12216.1|12227.1|12217.1|12222.1|12212.1|697
1718782200000|2024-06-19 07:30:00|12227.1|12217.1|12232.1|12222.1|12232.1|12222.1|12225.1|12215.1|540
1718782500000|2024-06-19 07:35:00|12231.1|12221.1|12230.1|12220.1|12234.1|12224.1|12229.1|12219.1|661
1718782800000|2024-06-19 07:40:00|12231.1|12221.1|12229.1|12219.1|12232.1|12222.1|12227.1|12217.1|737
1718783100000|2024-06-19 07:45:00|12230.1|12220.1|12232.1|12222.1|12233.1|12223.1|12230.1|12220.1|510
1718783400000|2024-06-19 07:50:00|12231.1|12221.1|12229.1|12219.1|12232.1|12222.1|12229.1|12219.1|232
1718783700000|2024-06-19 07:55:00|12230.1|12220.1|12233.1|12223.1|12233.1|12223.1|12229.1|12219.1|400
1718784000000|2024-06-19 08:00:00|12232.1|12222.1|12232.1|12221.1|12234.1|12223.1|12231.1|12220.1|246
1718784300000|2024-06-19 08:05:00|12233.1|12222.1|12233.1|12222.1|12235.1|12224.1|12231.1|12220.1|350
1718784600000|2024-06-19 08:10:00|12232.1|12221.1|12232.1|12221.1|12233.1|12222.1|12232.1|12221.1|192
1718784900000|2024-06-19 08:15:00|12233.1|12222.1|12231.1|12220.1|12233.1|12222.1|12230.1|12219.1|153
1718785200000|2024-06-19 08:20:00|12230.1|12219.1|12229.1|12218.1|12231.1|12220.1|12228.1|12217.1|444
1718785500000|2024-06-19 08:25:00|12228.1|12217.1|12229.1|12217.1|12229.1|12218.1|12227.1|12216.1|314
1718785800000|2024-06-19 08:30:00|12234.1|12210.1|12234.2|12210.2|12235.1|12211.1|12232.1|12208.1|0
1718786100000|2024-06-19 08:35:00|12234.1|12210.1|12232.6|12208.6|12234.2|12210.2|12232.3|12208.3|224
1718786400000|2024-06-19 08:40:00|12232.7|12208.7|12232|12208|12233.5|12209.5|12231.9|12207.9|0
1718786700000|2024-06-19 08:45:00|12232.2|12208.2|12230.6|12206.6|12233.2|12209.2|12230.1|12206.1|0
1718787000000|2024-06-19 08:50:00|12230.2|12206.2|12231.4|12207.4|12232.2|12208.2|12230.2|12206.2|0
1718787300000|2024-06-19 08:55:00|12231.5|12207.5|12232.1|12208.1|12233.7|12209.7|12231.4|12207.4|0
1718787600000|2024-06-19 09:00:00|12226.1|12213.1|12225.1|12214.1|12229.1|12217.1|12224.1|12212.1|304
1718787900000|2024-06-19 09:05:00|12226.1|12215.1|12226.1|12214.1|12227.1|12215.1|12225.1|12214.1|47
1718788200000|2024-06-19 09:10:00|12227.1|12215.1|12225.1|12214.1|12227.1|12216.1|12224.1|12213.1|55
1718788500000|2024-06-19 09:15:00|12224.1|12213.1|12224.1|12213.1|12226.1|12215.1|12223.1|12212.1|171
1718788800000|2024-06-19 09:20:00|12223.1|12212.1|12221.1|12210.1|12224.1|12213.1|12221.1|12210.1|113
1718789100000|2024-06-19 09:25:00|12222.1|12211.1|12222.1|12211.1|12224.1|12213.1|12222.1|12211.1|155
1718789400000|2024-06-19 09:30:00|12223.1|12212.1|12224.1|12213.1|12225.1|12214.1|12223.1|12212.1|130
1718789700000|2024-06-19 09:35:00|12223.1|12212.1|12223.1|12212.1|12224.1|12213.1|12223.1|12211.1|51
1718790000000|2024-06-19 09:40:00|12224.1|12213.1|12224.1|12213.1|12225.1|12214.1|12223.1|12212.1|73
1718790300000|2024-06-19 09:45:00|12225.1|12214.1|12224.1|12213.1|12225.1|12214.1|12224.1|12213.1|58
1718790600000|2024-06-19 09:50:00|12225.1|12212.1|12225.1|12214.1|12225.1|12214.1|12223.1|12212.1|85
1718790900000|2024-06-19 09:55:00|12224.1|12213.1|12225.1|12214.1|12226.1|12215.1|12224.1|12213.1|95
1718791200000|2024-06-19 10:00:00|12224.1|12213.1|12227.1|12215.1|12227.1|12215.1|12224.1|12213.1|121
1718791500000|2024-06-19 10:05:00|12226.1||12226.1||12226.1||12226.1||4
1718791800000|2024-06-19 10:10:00|12227.1|12216.1|12226.1|12215.1|12227.1|12216.1|12225.1|12214.1|21
1718792100000|2024-06-19 10:15:00|12227.1|12216.1|12226.1|12215.1|12227.1|12216.1|12226.1|12215.1|32
1718792400000|2024-06-19 10:20:00|12225.1|12214.1|12225.1|12214.1|12227.1|12216.1|12225.1|12214.1|49
1718792700000|2024-06-19 10:25:00|12226.1|12215.1|12225.1|12214.1|12226.1|12215.1|12225.1|12214.1|55
1718793000000|2024-06-19 10:30:00|12226.1|12213.1|12226.1|12215.1|12227.1|12216.1|12226.1|12213.1|45
1718793300000|2024-06-19 10:35:00|12227.1|12216.1|12226.1|12215.1|12227.1|12216.1|12226.1|12214.1|10
1718793600000|2024-06-19 10:40:00|12227.1|12216.1|12226.1|12215.1|12227.1|12216.1|12226.1|12215.1|14
1718793900000|2024-06-19 10:45:00|12227.1|12214.1|12225.1|12214.1|12227.1|12215.1|12225.1|12214.1|41
1718794200000|2024-06-19 10:50:00|12226.1|12215.1|12227.1|12216.1|12227.1|12216.1|12225.1|12214.1|28
1718794500000|2024-06-19 10:55:00|12226.1|12215.1|12226.1|12215.1|12227.1|12216.1|12226.1|12214.1|49
1718794800000|2024-06-19 11:00:00|12227.1|12216.1|12227.1|12216.1|12228.1|12217.1|12226.1|12215.1|98
1718795100000|2024-06-19 11:05:00|12226.1|12215.1|12225.1|12214.1|12227.1|12216.1|12224.1|12213.1|172
1718795400000|2024-06-19 11:10:00|||||||||19
1718795700000|2024-06-19 11:15:00|12226.1|12215.1|12225.1|12214.1|12226.1|12215.1|12224.1|12213.1|55
1718796000000|2024-06-19 11:20:00|12224.1|12213.1|12225.1|12214.1|12225.1|12214.1|12224.1|12213.1|47
1718796300000|2024-06-19 11:25:00|12224.1|12213.1|12224.1|12213.1|12225.1|12214.1|12224.1|12213.1|58
1718796600000|2024-06-19 11:30:00|12225.1|12214.1|12224.1|12213.1|12225.1|12214.1|12224.1|12213.1|63
1718796900000|2024-06-19 11:35:00|12225.1|12214.1|12226.1|12215.1|12226.1|12215.1|12224.1|12213.1|81
1718797200000|2024-06-19 11:40:00|12225.1|12214.1|12225.1|12214.1|12225.1|12214.1|12224.1|12213.1|43
1718797500000|2024-06-19 11:45:00|12226.1|12215.1|12225.1|12214.1|12226.1|12215.1|12224.1|12213.1|48
1718797800000|2024-06-19 11:50:00|12226.1|12213.1|12226.1|12215.1|12227.1|12215.1|12225.1|12213.1|84
1718798100000|2024-06-19 11:55:00|12227.1|12214.1|12226.1|12215.1|12227.1|12215.1|12225.1|12214.1|39
1718798400000|2024-06-19 12:00:00|12227.1|12216.1|12224.1|12213.1|12227.1|12216.1|12224.1|12213.1|44
1718798700000|2024-06-19 12:05:00|12223.1|12212.1|12224.1|12213.1|12224.1|12213.1|12223.1|12212.1|28
1718799000000|2024-06-19 12:10:00|||||||||3
1718799300000|2024-06-19 12:15:00|12225.1|12214.1|12225.1|12214.1|12225.1|12214.1|12224.1|12213.1|53
1718799600000|2024-06-19 12:20:00|12226.1|12215.1|12226.1|12215.1|12226.1|12215.1|12225.1|12214.1|34
1718799900000|2024-06-19 12:25:00|12227.1|12216.1|12227.1|12216.1|12227.1|12216.1|12227.1|12216.1|29
1718800200000|2024-06-19 12:30:00||12215.1||12216.1||12216.1||12215.1|43
1718800500000|2024-06-19 12:35:00|12228.1|12217.1|12228.1|12217.1|12229.1|12218.1|12228.1|12217.1|44
1718800800000|2024-06-19 12:40:00|12227.1|12216.1|12227.1|12216.1|12227.1|12216.1|12227.1|12216.1|21
1718801100000|2024-06-19 12:45:00|12226.1|12215.1|12227.1|12216.1|12227.1|12216.1|12226.1|12215.1|18
1718801400000|2024-06-19 12:50:00|12228.1|12217.1|12230.1|12219.1|12230.1|12219.1|12227.1|12216.1|137
1718801700000|2024-06-19 12:55:00|12231.1|12220.1|12232.1|12221.1|12232.1|12221.1|12231.1|12220.1|186
1718802000000|2024-06-19 13:00:00|12231.1|12220.1|12231.1|12220.1|12231.1|12220.1|12230.1|12219.1|363
1718802300000|2024-06-19 13:05:00|12232.1|12221.1|12230.1|12219.1|12232.1|12221.1|12230.1|12219.1|252
1718802600000|2024-06-19 13:10:00|12229.1|12218.1|12228.1|12217.1|12229.1|12218.1|12228.1|12217.1|25
1718802900000|2024-06-19 13:15:00|12227.1|12216.1|12228.1|12217.1|12228.1|12217.1|12227.1|12216.1|52
1718803200000|2024-06-19 13:20:00|12227.1|12216.1|12226.1|12215.1|12227.1|12216.1|12226.1|12215.1|18
1718803500000|2024-06-19 13:25:00|12225.1|12214.1|12224.1|12213.1|12227.1|12216.1|12224.1|12213.1|120
1718803800000|2024-06-19 13:30:00|12225.1|12214.1|12228.1|12217.1|12228.1|12217.1|12223.1|12212.1|143
1718804100000|2024-06-19 13:35:00|12227.1|12216.1|12227.1|12216.1|12228.1|12217.1|12226.1|12215.1|42
1718804400000|2024-06-19 13:40:00|12226.1|12215.1|12226.1|12215.1|12226.1|12216.1|12225.1|12214.1|81
1718804700000|2024-06-19 13:45:00|12225.1|12214.1|12226.1|12215.1|12226.1|12215.1|12224.1|12213.1|55
1718805000000|2024-06-19 13:50:00|12225.1|12214.1|12225.1|12214.1|12225.1|12214.1|12224.1|12213.1|28
1718805300000|2024-06-19 13:55:00|12224.1|12213.1|12225.1|12214.1|12226.1|12214.1|12224.1|12213.1|63
1718805600000|2024-06-19 14:00:00|12226.1|12215.1|12227.1|12216.1|12227.1|12216.1|12225.1|12214.1|39
1718805900000|2024-06-19 14:05:00|12226.1|12215.1|12228.1|12217.1|12228.1|12217.1|12226.1|12215.1|22
1718806200000|2024-06-19 14:10:00|12227.1|12216.1|12227.1|12216.1|12228.1|12217.1|12227.1|12216.1|31
1718806500000|2024-06-19 14:15:00|12226.1|12215.1|12226.1|12215.1|12226.1|12215.1|12226.1|12215.1|14
1718806800000|2024-06-19 14:20:00|12225.1|12214.1|12224.1|12213.1|12225.1|12214.1|12224.1|12213.1|21
1718807100000|2024-06-19 14:25:00|12223.1|12212.1|12225.1|12214.1|12225.1|12214.1|12223.1|12212.1|94
1718807400000|2024-06-19 14:30:00|12226.1|12213.1|12226.1|12215.1|12226.1|12215.1|12226.1|12213.1|24
1718807700000|2024-06-19 14:35:00|12225.1|12214.1|12227.1|12216.1|12227.1|12216.1|12225.1|12214.1|105
1718808000000|2024-06-19 14:40:00|12228.1|12217.1|12227.1|12216.1|12228.1|12217.1|12227.1|12216.1|115
1718808300000|2024-06-19 14:45:00|12226.1|12215.1|12227.1|12216.1|12227.1|12216.1|12225.1|12214.1|60
1718808600000|2024-06-19 14:50:00|12226.1|12215.1|12227.1|12216.1|12227.1|12216.1|12226.1|12215.1|39
1718808900000|2024-06-19 14:55:00|12226.1|12215.1|12227.1|12216.1|12228.1|12217.1|12226.1|12215.1|52
1718809200000|2024-06-19 15:00:00|12228.1|12217.1|12227.1|12216.1|12228.1|12217.1|12226.1|12215.1|41
1718809500000|2024-06-19 15:05:00|12226.1|12215.1|12226.1|12215.1|12226.1|12215.1|12226.1|12215.1|49
1718809800000|2024-06-19 15:10:00|12227.1|12216.1|12226.1|12215.1|12227.1|12216.1|12226.1|12215.1|27
1718810100000|2024-06-19 15:15:00|12225.1|12214.1|12224.1|12213.1|12225.1|12214.1|12224.1|12213.1|87
1718810400000|2024-06-19 15:20:00|12225.1|12214.1|12224.1|12213.1|12225.1|12214.1|12224.1|12213.1|77
1718810700000|2024-06-19 15:25:00|12223.1|12212.1|12224.1|12213.1|12224.1|12213.1|12223.1|12212.1|53
1718811000000|2024-06-19 15:30:00|12225.1|12214.1|12226.1|12215.1|12226.1|12215.1|12224.1|12213.1|81
1718811300000|2024-06-19 15:35:00|12225.1|12214.1|12227.1|12216.1|12227.1|12216.1|12225.1|12214.1|124
1718811600000|2024-06-19 15:40:00|12226.1|12215.1|12226.1|12215.1|12226.1|12215.1|12225.1|12214.1|96
1718811900000|2024-06-19 15:45:00|||||||||8
1718812200000|2024-06-19 15:50:00|12227.1|12216.1|12226.1|12215.1|12228.1|12217.1|12225.1|12214.1|251
1718812500000|2024-06-19 15:55:00||12214.1||12215.1||12215.1||12214.1|26
1718812800000|2024-06-19 16:00:00|12227.1|12216.1|12226.1|12215.1|12227.1|12216.1|12226.1|12215.1|34
1718813100000|2024-06-19 16:05:00|12225.1|12214.1|12225.1|12214.1|12225.1|12214.1|12225.1|12214.1|4
1718813400000|2024-06-19 16:10:00|12226.1|12215.1|12226.1|12214.1|12226.1|12215.1|12225.1|12214.1|36
1718813700000|2024-06-19 16:15:00|12225.1|12213.1|12224.1|12213.1|12226.1|12214.1|12224.1|12213.1|25
1718814000000|2024-06-19 16:20:00|12223.1|12212.1|12224.1|12213.1|12224.1|12213.1|12223.1|12212.1|134
1718814300000|2024-06-19 16:25:00|12225.1|12214.1|12225.1|12214.1|12225.1|12214.1|12224.1|12213.1|19
1718814600000|2024-06-19 16:30:00|12224.1|12213.1|12225.1|12214.1|12225.1|12214.1|12224.1|12213.1|7
1718814900000|2024-06-19 16:35:00|12224.1|12213.1|12225.1|12214.1|12225.1|12214.1|12224.1|12213.1|6
1718815200000|2024-06-19 16:40:00|12224.1|12213.1|12225.1|12214.1|12226.1|12214.1|12223.1|12212.1|83
1718815500000|2024-06-19 16:45:00|12226.1|12213.1|12225.1|12213.1|12226.1|12214.1|12224.1|12213.1|2
1718815800000|2024-06-19 16:50:00|12224.1|12212.1|12223.1|12212.1|12225.1|12213.1|12223.1|12212.1|47
1718816100000|2024-06-19 16:55:00|12224.1|12213.1|12222.1|12211.1|12224.1|12213.1|12222.1|12211.1|48
1718816400000|2024-06-19 17:00:00|12223.1|12212.1|12223.1|12211.1|12223.1|12212.1|12222.1|12211.1|2
1718816700000|2024-06-19 17:05:00|12222.1||12222.1||12222.1||12222.1||1
1718817000000|2024-06-19 17:10:00|12221.1|12210.1|12221.1|12210.1|12222.1|12210.1|12221.1|12210.1|19
1718817300000|2024-06-19 17:15:00|||||||||5
1718817600000|2024-06-19 17:20:00|12222.1|12211.1|12222.1|12210.1|12222.1|12211.1|12222.1|12210.1|10
1718817900000|2024-06-19 17:25:00|12221.1||12222.1||12222.1||12221.1||1
1718818200000|2024-06-19 17:30:00|12221.1||12221.1||12221.1||12221.1||1
1718818500000|2024-06-19 17:35:00||12209.1||12210.1||12210.1||12209.1|7
1718818800000|2024-06-19 17:40:00|12219.1|12209.1|12221.1|12209.1|12221.1|12209.1|12219.1|12208.1|53
1718819100000|2024-06-19 17:45:00|12220.1||12220.1||12220.1||12220.1||0
1718819400000|2024-06-19 17:50:00|12221.1|12210.1|12220.1|12209.1|12221.1|12210.1|12220.1|12209.1|16
1718819700000|2024-06-19 17:55:00|12219.1|12208.1|12220.1|12209.1|12220.1|12209.1|12219.1|12207.1|36
1718820000000|2024-06-19 18:00:00||12208.1||12208.1||12208.1||12208.1|0
1718820300000|2024-06-19 18:05:00|12219.1||12219.1||12220.1||12219.1||1
1718820600000|2024-06-19 18:10:00||12207.1||12207.1||12207.1||12207.1|7
1718820900000|2024-06-19 18:15:00||12208.1||12207.1||12208.1||12207.1|4
1718821200000|2024-06-19 18:20:00|12220.1|12208.1|12219.1|12208.1|12220.1|12209.1|12219.1|12208.1|9
1718821500000|2024-06-19 18:25:00||12207.1||12207.1||12208.1||12207.1|0
1718821800000|2024-06-19 18:30:00|12218.1||12218.1||12218.1||12218.1||3
1718822100000|2024-06-19 18:35:00||12206.1||12207.1||12207.1||12206.1|6
1718822400000|2024-06-19 18:40:00|12219.1|12208.1|12219.1|12208.1|12220.1|12208.1|12219.1|12208.1|22
1718822700000|2024-06-19 18:45:00|12218.1|12207.1|12218.1|12206.1|12219.1|12207.1|12218.1|12206.1|6
1718823000000|2024-06-19 18:50:00|12217.1||12217.1||12218.1||12217.1||3
1718823300000|2024-06-19 18:55:00|12218.1|12207.1|12217.1|12206.1|12218.1|12207.1|12217.1|12206.1|24
1718823600000|2024-06-19 19:00:00|12218.1|12207.1|12219.1|12207.1|12219.1|12207.1|12218.1|12206.1|7
1718823900000|2024-06-19 19:05:00||12208.1||12208.1||12208.1||12208.1|0
1718824200000|2024-06-19 19:10:00|12220.1|12209.1|12220.1|12208.1|12220.1|12209.1|12219.1|12208.1|11
1718824500000|2024-06-19 19:15:00|12219.1|12207.1|12219.1|12207.1|12219.1|12207.1|12219.1|12207.1|0
1718824800000|2024-06-19 19:20:00|12218.1|12208.1|12220.1|12208.1|12220.1|12208.1|12218.1|12208.1|9
1718825100000|2024-06-19 19:25:00|12219.1||12220.1||12220.1||12219.1||0
1718825400000|2024-06-19 19:30:00|12219.1||12219.1||12219.1||12219.1||11
1718825700000|2024-06-19 19:35:00||12207.1||12207.1||12208.1||12207.1|4
1718826000000|2024-06-19 19:40:00|12218.1|12208.1|12218.1|12208.1|12220.1|12208.1|12218.1|12207.1|17
1718826300000|2024-06-19 19:45:00|12217.6|12207.6|12218.1|12208.1|12218.1|12208.1|12217.6|12207.6|4
1718826600000|2024-06-19 19:50:00|12217.6|12207.6|12218.1|12208.1|12218.6|12208.6|12216.6|12206.6|26
1718826900000|2024-06-19 19:55:00|12217.6|12207.6|12218.1|12208.1|12218.1|12208.1|12216.6|12206.6|15
1718827200000|2024-06-19 20:00:00|12218.6|12208.6|12218.1|12208.1|12219.1|12209.1|12218.1|12208.1|10
1718827500000|2024-06-19 20:05:00|12217.6|12207.6|12220.1|12210.1|12220.6|12210.6|12217.6|12207.6|56
1718827800000|2024-06-19 20:10:00|12219.6|12209.6|12218.6|12208.6|12219.6|12209.6|12218.6|12208.6|4
1718828100000|2024-06-19 20:15:00|12218.1|12208.1|12217.6|12207.6|12218.1|12208.1|12217.6|12207.6|19
1718828400000|2024-06-19 20:20:00|12218.1|12208.1|12218.1|12208.1|12218.6|12208.6|12217.1|12207.1|13
1718828700000|2024-06-19 20:25:00|12217.6|12207.6|12217.1|12207.1|12218.1|12208.1|12217.1|12207.1|11
1718829000000|2024-06-19 20:30:00|12217.6|12207.6|12217.6|12207.6|12218.1|12208.1|12217.6|12207.6|4
1718829300000|2024-06-19 20:35:00|12217.1|12207.1|12217.1|12207.1|12217.6|12207.6|12217.1|12207.1|2
1718829600000|2024-06-19 20:40:00|12218.1|12208.1|12217.1|12207.1|12219.1|12209.1|12217.1|12207.1|28
1718829900000|2024-06-19 20:45:00|12217.6|12207.6|12217.1|12207.1|12217.6|12207.6|12217.1|12207.1|4
1718830200000|2024-06-19 20:50:00|12216.6|12206.6|12217.1|12207.1|12217.6|12207.6|12216.6|12206.6|3
1718830500000|2024-06-19 20:55:00|12217.6|12207.6|12219.6|12209.6|12219.6|12209.6|12217.1|12207.1|27
1718830800000|2024-06-19 21:00:00|12219.1|12209.1|12220.6|12210.6|12220.6|12210.6|12218.1|12208.1|9
1718831100000|2024-06-19 21:05:00|12223.1|12213.1|12223.1|12213.1|12223.1|12213.1|12223.1|12213.1|0
1718831700000|2024-06-19 21:15:00|12230.1|12206.1|12230.1|12206.1|12230.1|12206.1|12230.1|12206.1|0
1718832000000|2024-06-19 21:20:00|12233.9|12209.9|12233.9|12209.9|12233.9|12209.9|12233.9|12209.9|0
1718832300000|2024-06-19 21:25:00|12234|12210|12234|12210|12234|12210|12234|12210|0
1718834400000|2024-06-19 22:00:00|12226.1|12202.1|12225.7|12201.7|12227.1|12203.1|12224|12200|0
1718834700000|2024-06-19 22:05:00|12225.5|12201.5|12223.5|12199.5|12225.7|12201.7|12223.1|12199.1|0
1718835000000|2024-06-19 22:10:00|12223.8|12199.8|12225|12201|12225|12201|12223.1|12199.1|0
1718835300000|2024-06-19 22:15:00|12225.2|12201.2|12225.9|12201.9|12226.1|12202.1|12224.8|12200.8|0
1718835600000|2024-06-19 22:20:00|12225.6|12201.6|12224.8|12200.8|12225.7|12201.7|12224.5|12200.5|0
1718835900000|2024-06-19 22:25:00|12224.7|12200.7|12224.5|12200.5|12224.8|12200.8|12223.6|12199.6|0
1718836200000|2024-06-19 22:30:00|12224.3|12200.3|12224.2|12200.2|12224.6|12200.6|12223.1|12199.1|0
1718836500000|2024-06-19 22:35:00|12223.9|12199.9|12224.2|12200.2|12224.2|12200.2|12223.5|12199.5|0
1718836800000|2024-06-19 22:40:00|12224.1|12200.1|12223.9|12199.9|12225|12201|12223.9|12199.9|0
1718837100000|2024-06-19 22:45:00|12223.6|12199.6|12223.9|12199.9|12224.2|12200.2|12223.5|12199.5|0
1718837400000|2024-06-19 22:50:00|12224.2|12200.2|12223.5|12199.5|12224.2|12200.2|12223.5|12199.5|0
1718837700000|2024-06-19 22:55:00|12223.2|12199.2|12223.1|12199.1|12223.5|12199.5|12223.1|12199.1|0
1718838000000|2024-06-19 23:00:00|12223.5|12199.5|12225|12201|12225|12201|12223.5|12199.5|0
1718838300000|2024-06-19 23:05:00|12224.6|12200.6|12224.2|12200.2|12224.8|12200.8|12223.9|12199.9|0
1718838600000|2024-06-19 23:10:00|12224.4|12200.4|12224.6|12200.6|12225|12201|12224.2|12200.2|0
1718838900000|2024-06-19 23:15:00|12224.3|12200.3|12224.2|12200.2|12224.6|12200.6|12224.2|12200.2|0
1718839200000|2024-06-19 23:20:00|12224.6|12200.6|12225|12201|12225|12201|12224.6|12200.6|0
1718839500000|2024-06-19 23:25:00|12224.6|12200.6|12225.3|12201.3|12225.3|12201.3|12224.6|12200.6|0
1718839800000|2024-06-19 23:30:00|12225|12201|12225|12201|12225.3|12201.3|12225|12201|0
1718840100000|2024-06-19 23:35:00|12225.1|12201.1|12225.3|12201.3|12226.1|12202.1|12225.1|12201.1|0
1718840400000|2024-06-19 23:40:00|12225|12201|12225|12201|12225.7|12201.7|12225|12201|0
1718840700000|2024-06-19 23:45:00|12224.6|12200.6|12224.6|12200.6|12225|12201|12224.6|12200.6|0
1718841000000|2024-06-19 23:50:00|12224.8|12200.8|12225.7|12201.7|12225.7|12201.7|12224.6|12200.6|0
1718841300000|2024-06-19 23:55:00|12225.5|12201.5|12225.7|12201.7|12226.1|12202.1|12225.3|12201.3|0
1718841600000|2024-06-20 00:00:00|12226|12202|12227.2|12203.2|12227.2|12203.2|12225.7|12201.7|0
1718841900000|2024-06-20 00:05:00|12227.3|12203.3|12227.5|12203.5|12227.5|12203.5|12226.8|12202.8|0
1718842200000|2024-06-20 00:10:00|12227.2|12203.2|12227.9|12203.9|12228.1|12204.1|12227.2|12203.2|0
1718842500000|2024-06-20 00:15:00|12227.7|12203.7|12228|12204|12228.4|12204.4|12227.2|12203.2|0
1718842800000|2024-06-20 00:20:00|12227.9|12203.9|12227.2|12203.2|12227.9|12203.9|12227.2|12203.2|0
1718843100000|2024-06-20 00:25:00|12226.9|12202.9|12228.3|12204.3|12228.3|12204.3|12226.9|12202.9|0
1718843400000|2024-06-20 00:30:00|12228|12204|12227.8|12203.8|12228.5|12204.5|12227.6|12203.6|0
1718843700000|2024-06-20 00:35:00|12228|12204|12228.6|12204.6|12228.6|12204.6|12227.5|12203.5|0
1718844000000|2024-06-20 00:40:00|12228.4|12204.4|12227.1|12203.1|12228.6|12204.6|12226.8|12202.8|0
1718844300000|2024-06-20 00:45:00|12227.6|12203.6|12230.1|12206.1|12230.1|12206.1|12227.6|12203.6|0
1718844600000|2024-06-20 00:50:00|12230|12206|12230.1|12206.1|12230.6|12206.6|12229.8|12205.8|0
1718844900000|2024-06-20 00:55:00|12230.3|12206.3|12230.5|12206.5|12231.3|12207.3|12229.8|12205.8|0
1718845200000|2024-06-20 01:00:00|12224.9|12214.9|12234.9|12224.9|12234.9|12224.9|12223.9|12213.9|2115
1718845500000|2024-06-20 01:05:00|12234.4|12224.4|12229.4|12219.4|12235.4|12225.4|12229.4|12219.4|775
1718845800000|2024-06-20 01:10:00|12230.4|12220.4|12233.4|12223.4|12234.4|12224.4|12226.4|12216.4|458
1718846100000|2024-06-20 01:15:00|12234.9|12224.9|12235.4|12225.4|12239.4|12229.4|12232.4|12222.4|1128
1718846400000|2024-06-20 01:20:00|12234.9|12224.9|12227.9|12217.9|12238.9|12228.9|12225.4|12215.4|1671
1718846700000|2024-06-20 01:25:00|12227.4|12217.4|12234.4|12224.4|12235.4|12225.4|12225.9|12215.9|1734
1718847000000|2024-06-20 01:30:00|12236.4|12226.4|12271.4|12261.4|12272.9|12262.9|12223.4|12213.4|10432
1718847300000|2024-06-20 01:35:00|12271.9|12261.9|12252.4|12242.4|12273.9|12263.9|12247.4|12237.4|5842
1718847600000|2024-06-20 01:40:00|12252.9|12242.9|12222.4|12212.4|12262.4|12252.4|12221.9|12211.9|3673
1718847900000|2024-06-20 01:45:00|12222.9|12212.9|12195.9|12185.9|12229.9|12219.9|12188.9|12178.9|5400
1718848200000|2024-06-20 01:50:00|12193.9|12183.9|12180.9|12170.9|12200.9|12190.9|12180.9|12170.9|5011
1718848500000|2024-06-20 01:55:00|12181.9|12171.9|12174.9|12164.9|12190.9|12180.9|12173.9|12163.9|4823
1718848800000|2024-06-20 02:00:00|12175.9|12165.9|12178.9|12168.9|12184.9|12174.9|12170.9|12160.9|4544
1718849100000|2024-06-20 02:05:00|12177.9|12167.9|12184.9|12174.9|12189.9|12179.9|12177.9|12167.9|3059
1718849400000|2024-06-20 02:10:00|12183.9|12173.9|12181.9|12171.9|12189.9|12179.9|12179.9|12169.9|2280
1718849700000|2024-06-20 02:15:00|12180.9|12170.9|12203.9|12193.9|12204.9|12194.9|12180.9|12170.9|3211
1718850000000|2024-06-20 02:20:00|12202.9|12192.9|12215.9|12205.9|12219.9|12209.9|12199.9|12189.9|2380
1718850300000|2024-06-20 02:25:00|12214.9|12204.9|12212.9|12202.9|12234.9|12224.9|12210.9|12200.9|3697
1718850600000|2024-06-20 02:30:00|12213.9|12203.9|12204.9|12194.9|12216.9|12206.9|12203.9|12193.9|1632
1718850900000|2024-06-20 02:35:00|12203.9|12193.9|12200.9|12190.9|12215.9|12205.9|12197.9|12187.9|1516
1718851200000|2024-06-20 02:40:00|12199.9|12189.9|12225.9|12215.9|12227.9|12217.9|12198.9|12188.9|1645
1718851500000|2024-06-20 02:45:00|12223.9|12213.9|12205.9|12195.9|12227.9|12217.9|12205.9|12195.9|1016
1718851800000|2024-06-20 02:50:00|12206.9|12196.9|12195.9|12185.9|12207.9|12197.9|12192.9|12182.9|1440
1718852100000|2024-06-20 02:55:00|12196.9|12186.9|12188.9|12178.9|12203.9|12193.9|12184.9|12174.9|1773
1718852400000|2024-06-20 03:00:00|12187.9|12177.9|12186.9|12176.9|12196.9|12186.9|12186.9|12176.9|1631
1718852700000|2024-06-20 03:05:00|12187.9|12177.9|12183.9|12173.9|12194.9|12184.9|12183.9|12173.9|1064
1718853000000|2024-06-20 03:10:00|12184.9|12174.9|12181.9|12171.9|12191.9|12181.9|12180.9|12170.9|1129
1718853300000|2024-06-20 03:15:00|12182.9|12172.9|12195.9|12185.9|12195.9|12185.9|12178.9|12168.9|1122
1718853600000|2024-06-20 03:20:00|12194.9|12184.9|12188.9|12178.9|12196.9|12186.9|12185.9|12175.9|769
1718853900000|2024-06-20 03:25:00|12189.9|12179.9|12193.9|12183.9|12198.9|12188.9|12189.9|12179.9|1036
1718854200000|2024-06-20 03:30:00|12194.9|12184.9|12192.9|12182.9|12195.9|12185.9|12188.9|12178.9|479
1718854500000|2024-06-20 03:35:00|12191.9|12181.9|12192.9|12182.9|12195.9|12185.9|12190.9|12180.9|197
1718854800000|2024-06-20 03:40:00|12191.9|12181.9|12182.9|12172.9|12191.9|12181.9|12182.9|12172.9|309
1718855100000|2024-06-20 03:45:00|12183.9|12173.9|12181.9|12171.9|12184.9|12174.9|12180.9|12170.9|325
1718855400000|2024-06-20 03:50:00|12182.9|12172.9|12188.9|12178.9|12192.9|12182.9|12182.9|12172.9|524
1718855700000|2024-06-20 03:55:00|12187.9|12177.9|12187.9|12177.9|12188.9|12178.9|12185.9|12175.9|292
1718856000000|2024-06-20 04:00:00|12186.9|12176.9|12184.9|12174.9|12187.9|12177.9|12181.9|12171.9|210
1718856300000|2024-06-20 04:05:00|12183.9|12173.9|12182.9|12172.9|12184.9|12174.9|12180.9|12170.9|322
1718856600000|2024-06-20 04:10:00|12181.9|12171.9|12181.9|12171.9|12182.9|12172.9|12180.9|12170.9|145
1718856900000|2024-06-20 04:15:00|12180.9|12170.9|12182.9|12172.9|12182.9|12172.9|12180.9|12170.9|190
1718857200000|2024-06-20 04:20:00|12181.9|12171.9|12181.9|12171.9|12183.9|12173.9|12181.9|12171.9|153
1718857500000|2024-06-20 04:25:00|12182.9|12172.9|12187.9|12177.9|12187.9|12177.9|12182.9|12172.9|158
1718857800000|2024-06-20 04:30:00|12186.9|12176.9|12185.9|12175.9|12188.9|12178.9|12184.9|12174.9|105
1718858100000|2024-06-20 04:35:00|12184.9|12174.9|12183.9|12173.9|12185.9|12175.9|12182.9|12172.9|217
1718858400000|2024-06-20 04:40:00|12184.9|12174.9|12182.9|12172.9|12186.9|12176.9|12181.9|12171.9|240
1718858700000|2024-06-20 04:45:00|12183.9|12173.9|12184.9|12174.9|12184.9|12174.9|12181.9|12171.9|183
1718859000000|2024-06-20 04:50:00|12183.9|12173.9|12185.9|12175.9|12186.9|12176.9|12182.9|12172.9|189
1718859300000|2024-06-20 04:55:00|12184.9|12174.9|12187.9|12177.9|12189.9|12179.9|12184.9|12174.9|282
1718859600000|2024-06-20 05:00:00|12188.9|12178.9|12204.9|12194.9|12208.9|12198.9|12186.9|12176.9|3650
1718859900000|2024-06-20 05:05:00|12203.9|12193.9|12195.9|12185.9|12205.9|12195.9|12190.9|12180.9|1250
1718860200000|2024-06-20 05:10:00|12194.9|12184.9|12196.9|12186.9|12198.9|12188.9|12187.9|12177.9|1304
1718860500000|2024-06-20 05:15:00|12195.9|12185.9|12195.9|12185.9|12200.9|12190.9|12188.9|12178.9|1150
1718860800000|2024-06-20 05:20:00|12194.9|12184.9|12194.9|12184.9|12196.9|12186.9|12188.9|12178.9|1137
1718861100000|2024-06-20 05:25:00|12193.9|12183.9|12186.9|12176.9|12195.9|12185.9|12185.9|12175.9|860
1718861400000|2024-06-20 05:30:00|12185.9|12175.9|12184.9|12174.9|12194.9|12184.9|12183.9|12173.9|1217
1718861700000|2024-06-20 05:35:00|12185.9|12175.9|12186.9|12176.9|12187.9|12177.9|12179.9|12169.9|1306
1718862000000|2024-06-20 05:40:00|12185.9|12175.9|12196.9|12186.9|12198.9|12188.9|12185.9|12175.9|1070
1718862300000|2024-06-20 05:45:00|12195.9|12185.9|12204.9|12194.9|12208.9|12198.9|12192.9|12182.9|1090
1718862600000|2024-06-20 05:50:00|12205.9|12195.9|12201.9|12191.9|12207.9|12197.9|12199.9|12189.9|801
1718862900000|2024-06-20 05:55:00|12200.9|12190.9|12205.9|12195.9|12205.9|12195.9|12192.9|12182.9|1206
1718863200000|2024-06-20 06:00:00|12206.9|12196.9|12210.9|12200.9|12222.9|12212.9|12205.9|12195.9|2129
1718863500000|2024-06-20 06:05:00|12209.9|12199.9|12197.9|12187.9|12211.9|12201.9|12196.9|12186.9|1273
1718863800000|2024-06-20 06:10:00|12198.9|12188.9|12187.9|12177.9|12199.9|12189.9|12187.9|12177.9|1302
1718864100000|2024-06-20 06:15:00|12188.9|12178.9|12187.9|12177.9|12195.9|12185.9|12186.9|12176.9|1309
1718864400000|2024-06-20 06:20:00|12186.9|12176.9|12180.9|12170.9|12187.9|12177.9|12175.9|12165.9|1813
1718864700000|2024-06-20 06:25:00|12179.9|12169.9|12177.9|12167.9|12185.9|12175.9|12177.9|12167.9|1487
1718865000000|2024-06-20 06:30:00|12178.9|12168.9|12162.9|12152.9|12181.9|12171.9|12158.9|12148.9|7482
1718865300000|2024-06-20 06:35:00|12163.9|12153.9|12176.9|12166.9|12191.9|12181.9|12162.9|12152.9|3492
1718865600000|2024-06-20 06:40:00|12177.9|12167.9|12186.9|12176.9|12187.9|12177.9|12177.9|12167.9|2415
1718865900000|2024-06-20 06:45:00|12187.9|12177.9|12198.9|12188.9|12202.9|12192.9|12187.9|12177.9|2834
1718866200000|2024-06-20 06:50:00|12197.9|12187.9|12178.9|12168.9|12200.9|12190.9|12177.9|12167.9|2437
1718866500000|2024-06-20 06:55:00|12179.9|12169.9|12182.9|12172.9|12187.9|12177.9|12179.9|12169.9|3148
1718866800000|2024-06-20 07:00:00|12183.9|12173.9|12169.9|12159.9|12183.9|12173.9|12167.9|12157.9|1550
1718867100000|2024-06-20 07:05:00|12168.9|12158.9|12172.9|12162.9|12172.9|12162.9|12168.9|12158.9|1069
1718867400000|2024-06-20 07:10:00|12171.9|12161.9|12169.9|12159.9|12172.9|12162.9|12169.9|12159.9|678
1718867700000|2024-06-20 07:15:00|12168.9|12158.9|12170.9|12160.9|12173.9|12163.9|12167.9|12157.9|1544
1718868000000|2024-06-20 07:20:00|12171.9|12161.9|12169.9|12159.9|12171.9|12161.9|12169.9|12159.9|655
1718868300000|2024-06-20 07:25:00|12170.9|12160.9|12176.9|12166.9|12176.9|12166.9|12169.9|12159.9|161
1718868600000|2024-06-20 07:30:00|12175.9|12165.9|12173.9|12163.9|12177.9|12167.9|12171.9|12161.9|343
1718868900000|2024-06-20 07:35:00|12172.9|12162.9|12170.9|12160.9|12172.9|12162.9|12170.9|12160.9|472
1718869200000|2024-06-20 07:40:00|12169.9|12159.9|12170.9|12160.9|12171.9|12161.9|12168.9|12158.9|482
1718869500000|2024-06-20 07:45:00|12169.9|12159.9|12171.9|12161.9|12171.9|12161.9|12169.9|12159.9|210
1718869800000|2024-06-20 07:50:00|12170.9|12160.9|12169.9|12159.9|12171.9|12161.9|12169.9|12159.9|280
1718870100000|2024-06-20 07:55:00|12170.9|12160.9|12166.9|12156.9|12170.9|12160.9|12164.9|12154.9|1423
1718870400000|2024-06-20 08:00:00|12167.9|12155.9|12168.9|12157.9|12169.9|12158.9|12166.9|12154.9|631
1718870700000|2024-06-20 08:05:00|12169.9|12158.9|12173.9|12162.9|12176.9|12165.9|12168.9|12157.9|436
1718871000000|2024-06-20 08:10:00|12172.9|12161.9|12170.9|12158.9|12172.9|12161.9|12168.9|12157.9|744
1718871300000|2024-06-20 08:15:00|12169.9|12157.9|12167.9|12156.9|12169.9|12158.9|12165.9|12154.9|513
1718871600000|2024-06-20 08:20:00|12166.9|12155.9|12166.9|12155.9|12167.9|12156.9|12164.9|12153.9|540
1718871900000|2024-06-20 08:25:00|12167.9|12156.9|12160.9|12149.9|12168.9|12157.9|12159.9|12148.9|1184
1718872200000|2024-06-20 08:30:00|12168.4|12144.4|12160.9|12136.9|12168.6|12144.6|12160.9|12136.9|1
1718872500000|2024-06-20 08:35:00|12161.2|12137.2|12162.1|12138.1|12163.3|12139.3|12160.4|12136.4|168
1718872800000|2024-06-20 08:40:00|12162|12138|12164.9|12140.9|12164.9|12140.9|12162|12138|0
1718873100000|2024-06-20 08:45:00|12165.1|12141.1|12164.7|12140.7|12167.2|12143.2|12164.4|12140.4|0
1718873400000|2024-06-20 08:50:00|12164.4|12140.4|12167.9|12143.9|12168.1|12144.1|12163.7|12139.7|0
1718873700000|2024-06-20 08:55:00|12167.6|12143.6|12167.8|12143.8|12168.1|12144.1|12166.5|12142.5|0
1718874000000|2024-06-20 09:00:00|12165.9|12154.9|12165.9|12154.9|12168.9|12157.9|12162.9|12151.9|234
1718874300000|2024-06-20 09:05:00|12166.9|12155.9|12162.9|12151.9|12166.9|12155.9|12162.9|12151.9|116
1718874600000|2024-06-20 09:10:00|12163.9|12152.9|12161.9|12150.9|12163.9|12152.9|12161.9|12150.9|221
1718874900000|2024-06-20 09:15:00|12162.9|12151.9|12165.9|12154.9|12165.9|12154.9|12162.9|12151.9|149
1718875200000|2024-06-20 09:20:00|12164.9|12153.9|12165.9|12154.9|12166.9|12154.9|12164.9|12153.9|42
1718875500000|2024-06-20 09:25:00|12164.9|12153.9|12163.9|12152.9|12164.9|12153.9|12162.9|12151.9|71
1718875800000|2024-06-20 09:30:00|12164.9|12153.9|12166.9|12155.9|12166.9|12155.9|12163.9|12152.9|281
1718876100000|2024-06-20 09:35:00|12167.9|12156.9|12165.9|12154.9|12167.9|12156.9|12164.9|12153.9|88
1718876400000|2024-06-20 09:40:00|12166.9|12155.9|12166.9|12155.9|12166.9|12155.9|12165.9|12154.9|37
1718876700000|2024-06-20 09:45:00|12165.9|12154.9|12166.9|12155.9|12167.9|12156.9|12165.9|12154.9|26
1718877000000|2024-06-20 09:50:00|12165.9|12154.9|12164.9|12153.9|12165.9|12154.9|12164.9|12153.9|11
1718877300000|2024-06-20 09:55:00|12165.9|12154.9|12164.9|12153.9|12165.9|12154.9|12164.9|12153.9|56
1718877600000|2024-06-20 10:00:00|12163.9|12152.9|12163.9|12152.9|12164.9|12153.9|12163.9|12152.9|37
1718877900000|2024-06-20 10:05:00|12162.9|12151.9|12163.9|12152.9|12163.9|12152.9|12162.9|12151.9|16
1718878200000|2024-06-20 10:10:00|||||||||2
1718878500000|2024-06-20 10:15:00|12164.9||12163.9||12164.9||12163.9||85
1718878800000|2024-06-20 10:20:00|12164.9|12153.9|12162.9|12151.9|12165.9|12154.9|12162.9|12151.9|85
1718879100000|2024-06-20 10:25:00|12163.9|12152.9|12162.9|12151.9|12164.9|12153.9|12162.9|12151.9|63
1718879400000|2024-06-20 10:30:00|12163.9|12152.9|12164.9|12153.9|12164.9|12153.9|12163.9|12152.9|42
1718879700000|2024-06-20 10:35:00|12163.9|12152.9|12163.9|12152.9|12163.9|12152.9|12163.9|12152.9|37
1718880000000|2024-06-20 10:40:00|12162.9|12151.9|12164.9|12153.9|12164.9|12153.9|12161.9|12150.9|89
1718880300000|2024-06-20 10:45:00|12162.9|12151.9|12163.9|12152.9|12164.9|12152.9|12161.9|12150.9|310
1718880600000|2024-06-20 10:50:00|12164.9|12153.9|12164.9|12153.9|12164.9|12153.9|12164.9|12153.9|18
1718880900000|2024-06-20 10:55:00|12163.9|12152.9|12164.9|12153.9|12164.9|12153.9|12163.9|12152.9|51
1718881200000|2024-06-20 11:00:00|12163.9|12152.9|12164.9|12153.9|12165.9|12154.9|12162.9|12151.9|172
1718881500000|2024-06-20 11:05:00|12165.9|12154.9|12162.9|12151.9|12165.9|12154.9|12162.9|12151.9|156
1718881800000|2024-06-20 11:10:00|12163.9|12152.9|12160.9|12149.9|12163.9|12152.9|12160.9|12149.9|539
1718882100000|2024-06-20 11:15:00|12161.9|12150.9|12160.9|12148.9|12161.9|12150.9|12159.9|12148.9|314
1718882400000|2024-06-20 11:20:00|12159.9|12149.9|12160.9|12149.9|12160.9|12149.9|12159.9|12148.9|79
1718882700000|2024-06-20 11:25:00|12159.9|12148.9|12164.9|12153.9|12164.9|12153.9|12159.9|12148.9|108
1718883000000|2024-06-20 11:30:00|||||||||2
1718883300000|2024-06-20 11:35:00|12163.9|12152.9|12163.9|12152.9|12164.9|12153.9|12163.9|12152.9|61
1718883600000|2024-06-20 11:40:00|12164.9|12153.9|12165.9|12154.9|12165.9|12154.9|12163.9|12152.9|83
1718883900000|2024-06-20 11:45:00|12164.9|12153.9|12164.9|12153.9|12165.9|12154.9|12164.9|12152.9|70
1718884200000|2024-06-20 11:50:00|12165.9|12154.9|12164.9|12153.9|12165.9|12154.9|12163.9|12152.9|10
1718884500000|2024-06-20 11:55:00|12165.9|12154.9|12165.9|12154.9|12166.9|12155.9|12165.9|12154.9|39
1718884800000|2024-06-20 12:00:00|12164.9|12153.9|12166.9|12155.9|12166.9|12155.9|12164.9|12153.9|36
1718885100000|2024-06-20 12:05:00|12167.9|12156.9|12166.9|12154.9|12167.9|12156.9|12166.9|12154.9|42
1718885400000|2024-06-20 12:10:00|12165.9|12155.9|12161.9|12150.9|12166.9|12155.9|12161.9|12150.9|101
1718885700000|2024-06-20 12:15:00|12159.9|12148.9|12161.9|12150.9|12162.9|12151.9|12159.9|12148.9|185
1718886000000|2024-06-20 12:20:00|12160.9|12149.9|12160.9|12149.9|12160.9|12149.9|12159.9|12148.9|74
1718886300000|2024-06-20 12:25:00|12159.9|12148.9|12160.9|12149.9|12161.9|12150.9|12159.9|12147.9|204
1718886600000|2024-06-20 12:30:00|12161.9|12150.9|12158.9|12147.9|12162.9|12150.9|12157.9|12146.9|432
1718886900000|2024-06-20 12:35:00|12157.9|12146.9|12156.9|12145.9|12158.9|12147.9|12156.9|12145.9|155
1718887200000|2024-06-20 12:40:00|12155.9|12144.9|12155.9|12144.9|12156.9|12145.9|12154.9|12143.9|275
1718887500000|2024-06-20 12:45:00|12156.9|12145.9|12153.9|12142.9|12156.9|12145.9|12152.9|12141.9|371
1718887800000|2024-06-20 12:50:00|12154.9|12143.9|12152.9|12141.9|12154.9|12143.9|12152.9|12141.9|208
1718888100000|2024-06-20 12:55:00|12150.9|12139.9|12149.9|12138.9|12151.9|12140.9|12149.9|12138.9|613
1718888400000|2024-06-20 13:00:00|12148.9|12137.9|12149.9|12138.9|12149.9|12138.9|12147.9|12136.9|283
1718888700000|2024-06-20 13:05:00|12148.9|12137.9|12150.9|12139.9|12150.9|12139.9|12146.9|12135.9|261
1718889000000|2024-06-20 13:10:00|12149.9|12138.9|12148.9|12137.9|12149.9|12138.9|12147.9|12136.9|83
1718889300000|2024-06-20 13:15:00|12147.9|12136.9|12149.9|12138.9|12150.9|12138.9|12147.9|12136.9|295
1718889600000|2024-06-20 13:20:00|12148.9|12137.9|12153.9|12142.9|12153.9|12142.9|12148.9|12137.9|194
1718889900000|2024-06-20 13:25:00|12152.9|12141.9|12154.9|12143.9|12155.9|12144.9|12152.9|12141.9|241
1718890200000|2024-06-20 13:30:00|12155.9|12144.9|12159.9|12148.9|12162.9|12151.9|12154.9|12143.9|1280
1718890500000|2024-06-20 13:35:00|12160.9|12149.9|12155.9|12144.9|12164.9|12153.9|12155.9|12144.9|717
1718890800000|2024-06-20 13:40:00|12156.9|12145.9|12160.9|12149.9|12161.9|12150.9|12154.9|12143.9|532
1718891100000|2024-06-20 13:45:00|12161.9|12150.9|12162.9|12150.9|12164.9|12153.9|12160.9|12149.9|318
1718891400000|2024-06-20 13:50:00|12161.9|12151.9|12162.9|12151.9|12164.9|12153.9|12159.9|12148.9|245
1718891700000|2024-06-20 13:55:00|12163.9|12152.9|12157.9|12146.9|12163.9|12152.9|12154.9|12143.9|433
1718892000000|2024-06-20 14:00:00|12158.9|12147.9|12154.9|12143.9|12159.9|12148.9|12154.9|12143.9|327
1718892300000|2024-06-20 14:05:00|12155.9|12144.9|12151.9|12140.9|12156.9|12145.9|12151.9|12139.9|447
1718892600000|2024-06-20 14:10:00|12150.9|12139.9|12147.9|12136.9|12151.9|12140.9|12145.9|12134.9|1167
1718892900000|2024-06-20 14:15:00|12148.9|12135.9|12148.9|12136.9|12150.9|12139.9|12146.9|12135.9|379
1718893200000|2024-06-20 14:20:00|12149.9|12137.9|12149.9|12138.9|12154.9|12143.9|12149.9|12137.9|412
1718893500000|2024-06-20 14:25:00|12150.9|12139.9|12146.9|12135.9|12150.9|12139.9|12146.9|12135.9|142
1718893800000|2024-06-20 14:30:00|12147.9|12136.9|12146.9|12135.9|12147.9|12136.9|12145.9|12134.9|395
1718894100000|2024-06-20 14:35:00|12145.9|12134.9|12144.9|12133.9|12147.9|12136.9|12143.9|12132.9|730
1718894400000|2024-06-20 14:40:00|12143.9|12132.9|12144.9|12133.9|12144.9|12133.9|12141.9|12130.9|409
1718894700000|2024-06-20 14:45:00|12143.9|12132.9|12143.9|12132.9|12144.9|12133.9|12141.9|12130.9|108
1718895000000|2024-06-20 14:50:00|12144.9|12133.9|12151.9|12140.9|12152.9|12141.9|12144.9|12133.9|222
1718895300000|2024-06-20 14:55:00|12150.9|12139.9|12150.9|12139.9|12151.9|12140.9|12149.9|12138.9|70
1718895600000|2024-06-20 15:00:00|12151.9|12140.9|12149.9|12138.9|12151.9|12140.9|12149.9|12138.9|77
1718895900000|2024-06-20 15:05:00|12150.9|12139.9|12149.9|12138.9|12151.9|12140.9|12149.9|12138.9|50
1718896200000|2024-06-20 15:10:00|12148.9|12137.9|12148.9|12137.9|12150.9|12139.9|12148.9|12137.9|88
1718896500000|2024-06-20 15:15:00|12147.9|12136.9|12142.9|12131.9|12147.9|12136.9|12140.9|12129.9|310
1718896800000|2024-06-20 15:20:00|12141.9|12130.9|12140.9|12129.9|12141.9|12130.9|12139.9|12128.9|234
1718897100000|2024-06-20 15:25:00|12141.9|12130.9|12142.9|12131.9|12144.9|12132.9|12140.9|12129.9|224
1718897400000|2024-06-20 15:30:00|12141.9|12130.9|12149.9|12138.9|12149.9|12138.9|12141.9|12130.9|157
1718897700000|2024-06-20 15:35:00|12148.9|12137.9|12149.9|12138.9|12150.9|12139.9|12147.9|12136.9|95
1718898000000|2024-06-20 15:40:00|12150.9|12139.9|12149.9|12138.9|12151.9|12139.9|12148.9|12137.9|39
1718898300000|2024-06-20 15:45:00|12148.9|12137.9|12146.9|12135.9|12149.9|12138.9|12146.9|12135.9|66
1718898600000|2024-06-20 15:50:00|12147.9|12136.9|12147.9|12136.9|12148.9|12137.9|12146.9|12135.9|39
1718898900000|2024-06-20 15:55:00|12146.9|12135.9|12143.9|12132.9|12147.9|12135.9|12143.9|12132.9|55
1718899200000|2024-06-20 16:00:00|12142.9|12131.9|12143.9|12131.9|12144.9|12133.9|12142.9|12131.9|90
1718899500000|2024-06-20 16:05:00|12142.9|12132.9|12141.9|12130.9|12143.9|12132.9|12141.9|12130.9|114
1718899800000|2024-06-20 16:10:00|12140.9|12129.9|12140.9|12129.9|12141.9|12130.9|12139.9|12128.9|316
1718900100000|2024-06-20 16:15:00|12141.9|12130.9|12141.9|12130.9|12142.9|12131.9|12141.9|12129.9|73
1718900400000|2024-06-20 16:20:00|12142.9|12129.9|12139.9|12128.9|12142.9|12131.9|12139.9|12128.9|224
1718900700000|2024-06-20 16:25:00|12140.9|12129.9|12140.9|12129.9|12141.9|12130.9|12139.9|12128.9|129
1718901000000|2024-06-20 16:30:00|12139.9|12128.9|12136.9|12125.9|12140.9|12129.9|12136.9|12125.9|274
1718901300000|2024-06-20 16:35:00|12135.9|12124.9|12137.9|12126.9|12138.9|12127.9|12135.9|12124.9|222
1718901600000|2024-06-20 16:40:00|12138.9|12127.9|12140.9|12129.9|12140.9|12129.9|12137.9|12126.9|98
1718901900000|2024-06-20 16:45:00|12139.9|12128.9|12140.9|12129.9|12140.9|12129.9|12139.9|12128.9|34
1718902200000|2024-06-20 16:50:00|12141.9|12130.9|12141.9|12130.9|12142.9|12131.9|12140.9|12129.9|30
1718902500000|2024-06-20 16:55:00|12142.9|12131.9|12143.9|12132.9|12143.9|12132.9|12141.9|12130.9|66
1718902800000|2024-06-20 17:00:00|12142.9|12131.9|12141.9|12129.9|12143.9|12131.9|12140.9|12129.9|34
1718903100000|2024-06-20 17:05:00|12140.9|12130.9|12140.9|12128.9|12141.9|12130.9|12138.9|12127.9|85
1718903400000|2024-06-20 17:10:00|12139.9|12129.9|12142.9|12131.9|12142.9|12131.9|12139.9|12129.9|40
1718903700000|2024-06-20 17:15:00|12141.9|12130.9|12142.9|12131.9|12143.9|12132.9|12141.9|12130.9|17
1718904000000|2024-06-20 17:20:00|12141.9|12130.9|12140.9|12129.9|12142.9|12131.9|12140.9|12129.9|29
1718904300000|2024-06-20 17:25:00|12139.9|12128.9|12141.9|12130.9|12141.9|12130.9|12139.9|12128.9|40
1718904600000|2024-06-20 17:30:00|12142.9|12131.9|12138.9|12127.9|12142.9|12131.9|12138.9|12127.9|52
1718904900000|2024-06-20 17:35:00|12137.9|12126.9|12137.9|12126.9|12138.9|12127.9|12136.9|12125.9|118
1718905200000|2024-06-20 17:40:00|12138.9|12127.9|12139.9|12128.9|12139.9|12128.9|12138.9|12127.9|17
1718905500000|2024-06-20 17:45:00|12140.9|12129.9|12143.9|12132.9|12143.9|12132.9|12139.9|12128.9|85
1718905800000|2024-06-20 17:50:00|12142.9|12131.9|12141.9|12130.9|12143.9|12132.9|12140.9|12129.9|43
1718906100000|2024-06-20 17:55:00|12142.9|12131.9|12143.9|12132.9|12143.9|12132.9|12142.9|12131.9|49
1718906400000|2024-06-20 18:00:00|12144.9|12133.9|12145.9|12133.9|12145.9|12134.9|12143.9|12132.9|76
1718906700000|2024-06-20 18:05:00|12144.9|12134.9|12145.9|12134.9|12146.9|12135.9|12144.9|12133.9|38
1718907000000|2024-06-20 18:10:00|12144.9|12133.9|12146.9|12135.9|12146.9|12135.9|12144.9|12132.9|40
1718907300000|2024-06-20 18:15:00|12145.9|12134.9|12146.9|12135.9|12147.9|12136.9|12145.9|12134.9|30
1718907600000|2024-06-20 18:20:00|12147.9|12136.9|12146.9|12135.9|12147.9|12136.9|12145.9|12134.9|33
1718907900000|2024-06-20 18:25:00|12147.9|12136.9|12147.9|12136.9|12147.9|12136.9|12147.9|12136.9|17
1718908200000|2024-06-20 18:30:00|12148.9|12137.9|12147.9|12136.9|12148.9|12137.9|12146.9|12135.9|72
1718908500000|2024-06-20 18:35:00|12148.9|12135.9|12149.9|12137.9|12149.9|12138.9|12148.9|12135.9|122
1718908800000|2024-06-20 18:40:00|12148.9|12138.9|12146.9|12135.9|12149.9|12138.9|12146.9|12135.9|49
1718909100000|2024-06-20 18:45:00|12147.9|12136.9|12147.9|12136.9|12148.9|12137.9|12146.9|12135.9|25
1718909400000|2024-06-20 18:50:00|12146.9|12135.9|12147.9|12136.9|12148.9|12137.9|12146.9|12135.9|40
1718909700000|2024-06-20 18:55:00|12148.9|12137.9|12148.9|12137.9|12149.9|12138.9|12148.9|12136.9|99
1718910000000|2024-06-20 19:00:00|12149.9|12138.9|12145.9|12134.9|12149.9|12138.9|12145.9|12133.9|299
1718910300000|2024-06-20 19:05:00|12144.9|12133.9|12147.9|12135.9|12147.9|12136.9|12144.9|12133.9|217
1718910600000|2024-06-20 19:10:00|12146.9|12136.9|12147.9|12136.9|12147.9|12136.9|12145.9|12134.9|85
1718910900000|2024-06-20 19:15:00|12146.9|12135.9|12145.9|12134.9|12147.9|12135.9|12145.9|12134.9|55
1718911200000|2024-06-20 19:20:00|12144.9|12133.9|12144.9|12133.9|12147.9|12136.9|12144.9|12133.9|141
1718911500000|2024-06-20 19:25:00|12145.9|12134.9|12145.9|12134.9|12146.9|12135.9|12144.9|12133.9|41
1718911800000|2024-06-20 19:30:00|12144.9|12133.9|12146.9|12135.9|12146.9|12135.9|12144.9|12133.9|37
1718912100000|2024-06-20 19:35:00|12145.9|12134.9|12145.9|12134.9|12146.9|12134.9|12144.9|12133.9|55
1718912400000|2024-06-20 19:40:00|12146.9|12135.9|12145.4|12135.4|12146.9|12135.9|12145.4|12133.9|76
1718912700000|2024-06-20 19:45:00|12144.9|12134.9|12144.4|12134.4|12145.4|12135.4|12144.4|12134.4|65
1718913000000|2024-06-20 19:50:00|12143.9|12133.9|12145.4|12135.4|12146.4|12136.4|12143.9|12133.9|82
1718913300000|2024-06-20 19:55:00|12144.4|12134.4|12143.4|12133.4|12145.4|12135.4|12142.4|12132.4|438
1718913600000|2024-06-20 20:00:00|12143.9|12133.9|12144.9|12134.9|12145.4|12135.4|12143.4|12133.4|91
1718913900000|2024-06-20 20:05:00|12145.4|12135.4|12148.4|12138.4|12148.4|12138.4|12145.4|12135.4|94
1718914200000|2024-06-20 20:10:00|12147.9|12137.9|12145.9|12135.9|12148.4|12138.4|12145.9|12135.9|15
1718914500000|2024-06-20 20:15:00|12145.4|12135.4|12147.4|12137.4|12147.4|12137.4|12145.4|12135.4|6
1718914800000|2024-06-20 20:20:00|12146.9|12136.9|12146.9|12136.9|12147.4|12137.4|12146.9|12136.9|7
1718915100000|2024-06-20 20:25:00|12147.4|12137.4|12147.4|12137.4|12147.4|12137.4|12146.9|12136.9|15
1718915400000|2024-06-20 20:30:00|12146.9|12136.9|12146.9|12136.9|12146.9|12136.9|12146.9|12136.9|14
1718915700000|2024-06-20 20:35:00|12146.4|12136.4|12147.9|12137.9|12147.9|12137.9|12146.4|12136.4|13
1718916000000|2024-06-20 20:40:00|12148.4|12138.4|12148.9|12138.9|12149.4|12139.4|12147.9|12137.9|47
1718916300000|2024-06-20 20:45:00|12149.4|12139.4|12148.9|12138.9|12149.4|12139.4|12148.9|12138.9|8
1718916600000|2024-06-20 20:50:00|12149.4|12139.4|12148.9|12138.9|12149.4|12139.4|12148.4|12138.4|10
1718916900000|2024-06-20 20:55:00|12148.4|12138.4|12148.4|12138.4|12149.4|12139.4|12147.9|12137.9|11
1718917200000|2024-06-20 21:00:00|12148.9|12138.9|12145.9|12135.9|12148.9|12138.9|12145.9|12135.9|0
1718917500000|2024-06-20 21:05:00|12145.4|12135.4|12147.4|12137.4|12147.4|12137.4|12145.4|12135.4|3
1718918100000|2024-06-20 21:15:00|12154.5|12130.5|12154.9|12130.9|12154.9|12130.9|12154.2|12130.2|0
1718918400000|2024-06-20 21:20:00|12154.7|12130.7|12155.6|12131.6|12155.6|12131.6|12154.6|12130.6|0
1718918700000|2024-06-20 21:25:00|12155.5|12131.5|12156.4|12132.4|12156.4|12132.4|12155.5|12131.5|0
1718919000000|2024-06-20 21:30:00|12156.2|12132.2|12157|12133|12157.7|12133.7|12156.2|12132.2|0
1718919300000|2024-06-20 21:35:00|12156.8|12132.8|12156.1|12132.1|12157|12133|12156.1|12132.1|0
1718919600000|2024-06-20 21:40:00|12156.7|12132.7|12156.6|12132.6|12156.8|12132.8|12156.4|12132.4|0
1718919900000|2024-06-20 21:45:00|12156.5|12132.5|12156.6|12132.6|12156.6|12132.6|12156.5|12132.5|0
1718920200000|2024-06-20 21:50:00|12156.4|12132.4|12156.7|12132.7|12156.9|12132.9|12156.4|12132.4|0
1718920500000|2024-06-20 21:55:00|12156.8|12132.8|12156.7|12132.7|12156.9|12132.9|12156.6|12132.6|0
1718920800000|2024-06-20 22:00:00|12158.5|12134.5|12158.6|12134.6|12158.9|12134.9|12156|12132|0
1718921100000|2024-06-20 22:05:00|12158.9|12134.9|12159.7|12135.7|12160|12136|12158.6|12134.6|0
1718921400000|2024-06-20 22:10:00|12159.8|12135.8|12160.4|12136.4|12160.4|12136.4|12159.7|12135.7|0
1718921700000|2024-06-20 22:15:00|12160.1|12136.1|12160.4|12136.4|12161.1|12137.1|12159.7|12135.7|0
1718922000000|2024-06-20 22:20:00|12160.5|12136.5|12159.7|12135.7|12161.1|12137.1|12159.3|12135.3|0
1718922300000|2024-06-20 22:25:00|12159.3|12135.3|12160|12136|12160.4|12136.4|12159.3|12135.3|0
1718922600000|2024-06-20 22:30:00|12159.9|12135.9|12159.3|12135.3|12160.4|12136.4|12158.9|12134.9|0
1718922900000|2024-06-20 22:35:00|12159|12135|12158.6|12134.6|12159.5|12135.5|12158.6|12134.6|0
1718923200000|2024-06-20 22:40:00|12158.7|12134.7|12158.6|12134.6|12158.9|12134.9|12158.6|12134.6|0
1718923500000|2024-06-20 22:45:00|12158.3|12134.3|12158.2|12134.2|12158.6|12134.6|12158.2|12134.2|0
1718923800000|2024-06-20 22:50:00|12158.5|12134.5|12158.9|12134.9|12158.9|12134.9|12157.9|12133.9|0
1718924100000|2024-06-20 22:55:00|12158.6|12134.6|12159.3|12135.3|12159.3|12135.3|12158.6|12134.6|0
1718924400000|2024-06-20 23:00:00|12159.6|12135.6|12160.4|12136.4|12160.4|12136.4|12159.3|12135.3|0
1718924700000|2024-06-20 23:05:00|12160.1|12136.1|12158.9|12134.9|12160.4|12136.4|12158.9|12134.9|0
1718925000000|2024-06-20 23:10:00|12159.3|12135.3|12161.1|12137.1|12161.5|12137.5|12158.9|12134.9|0
1718925300000|2024-06-20 23:15:00|12161.4|12137.4|12162.2|12138.2|12162.6|12138.6|12161.1|12137.1|0
1718925600000|2024-06-20 23:20:00|12170.1|12146.1|12170.6|12146.6|12171|12147|12170.1|12146.1|0
1718925900000|2024-06-20 23:25:00|12170.3|12146.3|12169.9|12145.9|12171|12147|12169.9|12145.9|0
1718926200000|2024-06-20 23:30:00|12170.2|12146.2|12169.6|12145.6|12170.3|12146.3|12168.8|12144.8|0
1718926500000|2024-06-20 23:35:00|12169.2|12145.2|12169.6|12145.6|12169.6|12145.6|12168.8|12144.8|0
1718926800000|2024-06-20 23:40:00|12169.2|12145.2|12167.8|12143.8|12170.1|12146.1|12167.2|12143.2|0
1718927100000|2024-06-20 23:45:00|12168|12144|12167.2|12143.2|12168.7|12144.7|12166.9|12142.9|0
1718927400000|2024-06-20 23:50:00|12167.4|12143.4|12168.7|12144.7|12169.4|12145.4|12167.4|12143.4|0
1718927700000|2024-06-20 23:55:00|12168.8|12144.8|12169.8|12145.8|12170.5|12146.5|12168.7|12144.7|0
1718928000000|2024-06-21 00:00:00|12169.5|12145.5|12168.3|12144.3|12171|12147|12167.6|12143.6|0
1718928300000|2024-06-21 00:05:00|12168.2|12144.2|12168.7|12144.7|12169.4|12145.4|12168|12144|0
1718928600000|2024-06-21 00:10:00|12168.8|12144.8|12166.7|12142.7|12169.2|12145.2|12166|12142|0
1718928900000|2024-06-21 00:15:00|12166.4|12142.4|12166.1|12142.1|12168.5|12144.5|12165.6|12141.6|0
1718929200000|2024-06-21 00:20:00|12165.8|12141.8|12166.1|12142.1|12166.7|12142.7|12165.4|12141.4|0
1718929500000|2024-06-21 00:25:00|12166.2|12142.2|12165.9|12141.9|12166.4|12142.4|12165.6|12141.6|0
1718929800000|2024-06-21 00:30:00|12166.2|12142.2|12169.3|12145.3|12169.3|12145.3|12166.2|12142.2|0
1718930100000|2024-06-21 00:35:00|12168.9|12144.9|12166.5|12142.5|12168.9|12144.9|12166.5|12142.5|0
1718930400000|2024-06-21 00:40:00|12166.3|12142.3|12165|12141|12166.3|12142.3|12164.6|12140.6|0
1718930700000|2024-06-21 00:45:00|12165.4|12141.4|12164.9|12140.9|12166.5|12142.5|12164.9|12140.9|0
1718931000000|2024-06-21 00:50:00|12164.5|12140.5|12164.7|12140.7|12164.9|12140.9|12163|12139|0
1718931300000|2024-06-21 00:55:00|12164.5|12140.5|12163.6|12139.6|12164.9|12140.9|12163.1|12139.1|0
1718931600000|2024-06-21 01:00:00|12163.9|12139.9|12154.9|12144.9|12163.9|12146.9|12143.9|12133.9|4920
1718931900000|2024-06-21 01:05:00|12155.4|12145.4|12152.9|12142.9|12159.4|12149.4|12152.9|12142.9|1331
1718932200000|2024-06-21 01:10:00|12153.4|12143.4|12150.9|12140.9|12155.9|12145.9|12150.9|12140.9|650
1718932500000|2024-06-21 01:15:00|12150.4|12140.4|12157.9|12147.9|12157.9|12147.9|12145.9|12135.9|1974
1718932800000|2024-06-21 01:20:00|12158.9|12148.9|12171.4|12161.4|12172.9|12162.9|12156.4|12146.4|1467
1718933100000|2024-06-21 01:25:00|12171.9|12161.9|12168.9|12158.9|12173.9|12163.9|12162.9|12152.9|1450
1718933400000|2024-06-21 01:30:00|12168.4|12158.4|12136.4|12126.4|12207.9|12197.9|12135.9|12125.9|20959
1718933700000|2024-06-21 01:35:00|12136.9|12126.9|12110.9|12100.9|12146.9|12136.9|12107.9|12097.9|13749
1718934000000|2024-06-21 01:40:00|12109.9|12099.9|12114.9|12104.9|12120.9|12110.9|12104.9|12094.9|7758
1718934300000|2024-06-21 01:45:00|12114.4|12104.4|12121.4|12111.4|12125.4|12115.4|12106.4|12096.4|6655
1718934600000|2024-06-21 01:50:00|12122.4|12112.4|12146.5|12136.5|12146.5|12136.5|12115.4|12105.4|4516
1718934900000|2024-06-21 01:55:00|12147.5|12137.5|12157.5|12147.5|12160.5|12150.5|12144.5|12134.5|4732
1718935200000|2024-06-21 02:00:00|12156.5|12146.5|12164.5|12154.5|12165.5|12155.5|12156.5|12146.5|3958
1718935500000|2024-06-21 02:05:00|12166.5|12156.5|12132.5|12122.5|12167.5|12157.5|12130.5|12120.5|4505
1718935800000|2024-06-21 02:10:00|12131.5|12121.5|12128.5|12118.5|12135.5|12125.5|12124.5|12114.5|3117
1718936100000|2024-06-21 02:15:00|12127.5|12117.5|12101.5|12091.5|12127.5|12117.5|12098.5|12088.5|8303
1718936400000|2024-06-21 02:20:00|12100.5|12090.5|12088.5|12078.5|12102.5|12092.5|12088.5|12078.5|5323
1718936700000|2024-06-21 02:25:00|12089.5|12079.5|12093.5|12083.5|12096.5|12086.5|12086.5|12076.5|4519
1718937000000|2024-06-21 02:30:00|12094.5|12084.5|12073.5|12063.5|12094.5|12084.5|12071.5|12061.5|6983
1718937300000|2024-06-21 02:35:00|12072.5|12062.5|12049.5|12039.5|12074.5|12064.5|12048.5|12038.5|9513
1718937600000|2024-06-21 02:40:00|12048.5|12038.5|12043.5|12033.5|12057.5|12047.5|12040.5|12030.5|7034
1718937900000|2024-06-21 02:45:00|12041.5|12031.5|12040.5|12030.5|12050.5|12040.5|12038.5|12028.5|5680
1718938200000|2024-06-21 02:50:00|12041.5|12031.5|12033.5|12023.5|12044.5|12034.5|12032.5|12022.5|6198
1718938500000|2024-06-21 02:55:00|12034.5|12024.5|12051.5|12041.5|12055.5|12045.5|12031.5|12021.5|4013
1718938800000|2024-06-21 03:00:00|12050.5|12040.5|12046.5|12036.5|12056.5|12046.5|12044.5|12034.5|2989
1718939100000|2024-06-21 03:05:00|12047.5|12037.5|12037.5|12027.5|12049.5|12039.5|12037.5|12027.5|4159
1718939400000|2024-06-21 03:10:00|12038.5|12028.5|12052.5|12042.5|12052.5|12042.5|12038.5|12028.5|2957
1718939700000|2024-06-21 03:15:00|12051.5|12041.5|12048.5|12038.5|12063.5|12053.5|12047.5|12037.5|3576
1718940000000|2024-06-21 03:20:00|12047.5|12037.5|12034.5|12024.5|12048.5|12038.5|12031.5|12021.5|3384
1718940300000|2024-06-21 03:25:00|12035.5|12025.5|12050.5|12040.5|12064.5|12054.5|12035.5|12025.5|2955
1718940600000|2024-06-21 03:30:00|12049.5|12039.5|12032.5|12022.5|12049.5|12039.5|12029.5|12019.5|2312
1718940900000|2024-06-21 03:35:00|12033.5|12023.5|12036.5|12026.5|12039.5|12029.5|12028.5|12018.5|957
1718941200000|2024-06-21 03:40:00|12035.5|12025.5|12045.5|12035.5|12047.5|12037.5|12035.5|12025.5|627
1718941500000|2024-06-21 03:45:00|12046.5|12036.5|12042.5|12032.5|12046.5|12036.5|12042.5|12032.5|436
1718941800000|2024-06-21 03:50:00|12041.5|12031.5|12043.5|12033.5|12045.5|12035.5|12040.5|12030.5|393
1718942100000|2024-06-21 03:55:00|12044.5|12034.5|12043.5|12033.5|12044.5|12034.5|12041.5|12031.5|440
1718942400000|2024-06-21 04:00:00|12042.5|12032.5|12046.5|12036.5|12054.5|12044.5|12042.5|12032.5|878
1718942700000|2024-06-21 04:05:00|12045.5|12035.5|12042.5|12032.5|12047.5|12037.5|12042.5|12032.5|821
1718943000000|2024-06-21 04:10:00|12043.5|12033.5|12042.5|12032.5|12045.5|12035.5|12040.5|12030.5|853
1718943300000|2024-06-21 04:15:00|12043.5|12033.5|12045.5|12035.5|12045.5|12035.5|12041.5|12031.5|588
1718943600000|2024-06-21 04:20:00|12046.5|12036.5|12044.5|12034.5|12047.5|12037.5|12043.5|12033.5|380
1718943900000|2024-06-21 04:25:00|12045.5|12035.5|12046.5|12036.5|12047.5|12037.5|12044.5|12034.5|405
1718944200000|2024-06-21 04:30:00|12045.5|12035.5|12045.5|12035.5|12047.5|12037.5|12044.5|12034.5|257
1718944500000|2024-06-21 04:35:00|12044.5|12034.5|12044.5|12034.5|12048.5|12038.5|12044.5|12034.5|394
1718944800000|2024-06-21 04:40:00|12045.5|12035.5|12046.5|12036.5|12048.5|12038.5|12043.5|12033.5|621
1718945100000|2024-06-21 04:45:00|12045.5|12035.5|12047.5|12037.5|12048.5|12038.5|12045.5|12035.5|384
1718945400000|2024-06-21 04:50:00|12048.5|12038.5|12047.5|12037.5|12049.5|12039.5|12042.5|12032.5|698
1718945700000|2024-06-21 04:55:00|12048.5|12038.5|12049.5|12039.5|12051.5|12041.5|12045.5|12035.5|536
1718946000000|2024-06-21 05:00:00|12050.5|12040.5|12036.5|12026.5|12054.5|12044.5|12035.5|12025.5|4975
1718946300000|2024-06-21 05:05:00|12035.5|12025.5|12040.5|12030.5|12042.5|12032.5|12032.5|12022.5|2180
1718946600000|2024-06-21 05:10:00|12039.5|12029.5|12033.5|12023.5|12043.5|12033.5|12032.5|12022.5|1955
1718946900000|2024-06-21 05:15:00|12034.5|12024.5|12060.5|12050.5|12060.5|12050.5|12031.5|12021.5|4199
1718947200000|2024-06-21 05:20:00|12059.5|12049.5|12090.5|12080.5|12093.5|12083.5|12051.5|12041.5|7872
1718947500000|2024-06-21 05:25:00|12091.5|12081.5|12089.5|12079.5|12101.5|12091.5|12085.5|12075.5|5517
1718947800000|2024-06-21 05:30:00|12090.5|12080.5|12109.5|12099.5|12109.5|12099.5|12084.5|12074.5|6130
1718948100000|2024-06-21 05:35:00|12110.5|12100.5|12126.5|12116.5|12141.5|12131.5|12109.5|12099.5|8055
1718948400000|2024-06-21 05:40:00|12127.5|12117.5|12104.5|12094.5|12128.5|12118.5|12103.5|12093.5|6138
1718948700000|2024-06-21 05:45:00|12103.5|12093.5|12119.5|12109.5|12120.5|12110.5|12101.5|12091.5|3229
1718949000000|2024-06-21 05:50:00|12121.5|12111.5|12114.5|12104.5|12127.5|12117.5|12110.5|12100.5|2925
1718949300000|2024-06-21 05:55:00|12115.5|12105.5|12122.5|12112.5|12124.5|12114.5|12109.5|12099.5|1470
1718949600000|2024-06-21 06:00:00|12123.5|12113.5|12119.5|12109.5|12123.5|12113.5|12110.5|12100.5|1644
1718949900000|2024-06-21 06:05:00|12117.5|12107.5|12108.5|12098.5|12121.5|12111.5|12107.5|12097.5|2376
1718950200000|2024-06-21 06:10:00|12107.5|12097.5|12105.5|12095.5|12110.5|12100.5|12102.5|12092.5|1441
1718950500000|2024-06-21 06:15:00|12104.5|12094.5|12104.5|12094.5|12110.5|12100.5|12101.5|12091.5|1866
1718950800000|2024-06-21 06:20:00|12105.5|12095.5|12113.5|12103.5|12126.5|12116.5|12098.5|12088.5|3743
1718951100000|2024-06-21 06:25:00|12116.5|12106.5|12124.5|12114.5|12134.5|12124.5|12112.5|12102.5|1780
1718951400000|2024-06-21 06:30:00|12125.5|12115.5|12110.5|12100.5|12125.5|12115.5|12102.5|12092.5|2392
1718951700000|2024-06-21 06:35:00|12109.5|12099.5|12113.5|12103.5|12118.5|12108.5|12101.5|12091.5|3495
1718952000000|2024-06-21 06:40:00|12115.5|12105.5|12118.5|12108.5|12122.5|12112.5|12112.5|12102.5|3385
1718952300000|2024-06-21 06:45:00|12119.5|12109.5|12129.5|12119.5|12135.5|12125.5|12117.5|12107.5|4142
1718952600000|2024-06-21 06:50:00|12128.5|12118.5|12119.5|12109.5|12137.5|12127.5|12117.5|12107.5|7900
1718952900000|2024-06-21 06:55:00|12118.5|12108.5|12097.5|12087.5|12121.5|12111.5|12096.5|12086.5|10539
1718953200000|2024-06-21 07:00:00|12096.5|12086.5|12102.5|12092.5|12107.5|12097.5|12095.5|12085.5|5505
1718953500000|2024-06-21 07:05:00|12103.5|12093.5|12088.5|12078.5|12104.5|12094.5|12086.5|12076.5|5347
1718953800000|2024-06-21 07:10:00|12089.5|12079.5|12092.5|12082.5|12093.5|12083.5|12084.5|12074.5|3599
1718954100000|2024-06-21 07:15:00|12091.5|12081.5|12093.5|12083.5|12094.5|12084.5|12090.5|12080.5|1698
1718954400000|2024-06-21 07:20:00|12094.5|12084.5|12084.5|12074.5|12094.5|12084.5|12083.5|12073.5|1944
1718954700000|2024-06-21 07:25:00|12085.5|12075.5|12084.5|12074.5|12087.5|12077.5|12083.5|12073.5|1276
1718955000000|2024-06-21 07:30:00|12083.5|12073.5|12081.5|12071.5|12084.5|12074.5|12079.5|12069.5|1084
1718955300000|2024-06-21 07:35:00|12080.5|12070.5|12081.5|12071.5|12082.5|12072.5|12075.5|12065.5|1151
1718955600000|2024-06-21 07:40:00|12082.5|12072.5|12084.5|12074.5|12085.5|12075.5|12080.5|12070.5|514
1718955900000|2024-06-21 07:45:00|12085.5|12075.5|12085.5|12075.5|12087.5|12077.5|12082.5|12072.5|869
1718956200000|2024-06-21 07:50:00|12086.5|12076.5|12086.5|12076.5|12086.5|12076.5|12084.5|12074.5|407
1718956500000|2024-06-21 07:55:00|12085.5|12075.5|12086.5|12076.5|12087.5|12077.5|12084.5|12074.5|469
1718956800000|2024-06-21 08:00:00|12087.5|12075.5|12087.5|12076.5|12088.5|12077.5|12084.5|12073.5|885
1718957100000|2024-06-21 08:05:00|12088.5|12077.5|12085.5|12074.5|12088.5|12077.5|12078.5|12066.5|1351
1718957400000|2024-06-21 08:10:00|12084.5|12073.5|12083.5|12072.5|12087.5|12076.5|12083.5|12071.5|979
1718957700000|2024-06-21 08:15:00|12084.5|12073.5|12078.5|12067.5|12084.5|12073.5|12078.5|12067.5|1679
1718958000000|2024-06-21 08:20:00|12079.5|12068.5|12080.5|12069.5|12080.5|12069.5|12078.5|12067.5|1683
1718958300000|2024-06-21 08:25:00|12079.5|12068.5|12070.5|12059.5|12081.5|12070.5|12070.5|12059.5|2465
1718958600000|2024-06-21 08:30:00|12080.5|12056.5|12081.2|12057.2|12081.2|12057.2|12078.1|12054.1|75
1718958900000|2024-06-21 08:35:00|12081|12057|12075.3|12051.3|12081|12057|12074.8|12050.8|2017
1718959200000|2024-06-21 08:40:00|12075.7|12051.7|12080.5|12056.5|12080.8|12056.8|12072.7|12048.7|0
1718959500000|2024-06-21 08:45:00|12080.3|12056.3|12082.1|12058.1|12082.4|12058.4|12079.5|12055.5|0
1718959800000|2024-06-21 08:50:00|12081.8|12057.8|12078.1|12054.1|12083.1|12059.1|12077.3|12053.3|0
1718960100000|2024-06-21 08:55:00|12078.2|12054.2|12079.4|12055.4|12079.9|12055.9|12075.8|12051.8|0
1718960400000|2024-06-21 09:00:00|12063.5|12052.5|12072.5|12060.5|12073.5|12062.5|12063.5|12052.5|1148
1718960700000|2024-06-21 09:05:00|12073.5|12061.5|12073.5|12062.5|12073.5|12062.5|12071.5|12060.5|193
1718961000000|2024-06-21 09:10:00|12072.5|12061.5|12069.5|12058.5|12073.5|12062.5|12069.5|12058.5|87
1718961300000|2024-06-21 09:15:00|12068.5|12057.5|12070.5|12059.5|12073.5|12061.5|12068.5|12057.5|220
1718961600000|2024-06-21 09:20:00|12069.5|12058.5|12067.5|12055.5|12073.5|12062.5|12066.5|12054.5|471
1718961900000|2024-06-21 09:25:00|12066.5|12054.5|12066.5|12055.5|12067.5|12055.5|12064.5|12053.5|641
1718962200000|2024-06-21 09:30:00|12067.5|12056.5|12072.5|12061.5|12072.5|12061.5|12063.5|12052.5|582
1718962500000|2024-06-21 09:35:00|12071.5|12060.5|12073.5|12062.5|12076.5|12065.5|12071.5|12060.5|325
1718962800000|2024-06-21 09:40:00|12074.5|12061.5|12071.5|12060.5|12074.5|12063.5|12070.5|12059.5|144
1718963100000|2024-06-21 09:45:00|12070.5|12059.5|12073.5|12062.5|12075.5|12063.5|12070.5|12059.5|107
1718963400000|2024-06-21 09:50:00|12072.5|12061.5|12070.5|12059.5|12075.5|12064.5|12070.5|12059.5|234
1718963700000|2024-06-21 09:55:00|12071.5|12060.5|12067.5|12056.5|12071.5|12060.5|12064.5|12053.5|299
1718964000000|2024-06-21 10:00:00|12068.5|12057.5|12064.5|12053.5|12070.5|12059.5|12063.5|12052.5|388
1718964300000|2024-06-21 10:05:00|12065.5|12054.5|12062.5|12051.5|12065.5|12054.5|12062.5|12051.5|197
1718964600000|2024-06-21 10:10:00|12061.5|12050.5|12060.5|12049.5|12063.5|12052.5|12060.5|12049.5|175
1718964900000|2024-06-21 10:15:00|12061.5|12050.5|12061.5|12050.5|12063.5|12052.5|12060.5|12049.5|173
1718965200000|2024-06-21 10:20:00|12060.5|12049.5|12058.5|12047.5|12060.5|12049.5|12057.5|12045.5|539
1718965500000|2024-06-21 10:25:00|12059.5|12048.5|12055.5|12044.5|12059.5|12048.5|12054.5|12043.5|351
1718965800000|2024-06-21 10:30:00|12054.5|12043.5|12053.5|12042.5|12055.5|12044.5|12052.5|12041.5|321
1718966100000|2024-06-21 10:35:00|12054.5|12043.5|12057.5|12046.5|12057.5|12046.5|12054.5|12042.5|117
1718966400000|2024-06-21 10:40:00|12058.5|12047.5|12060.5|12049.5|12060.5|12049.5|12058.5|12047.5|78
1718966700000|2024-06-21 10:45:00|12061.5|12050.5|12061.5|12050.5|12062.5|12051.5|12060.5|12049.5|78
1718967000000|2024-06-21 10:50:00|12062.5|12051.5|12067.5|12056.5|12068.5|12057.5|12062.5|12051.5|287
1718967300000|2024-06-21 10:55:00|12066.5|12055.5|12066.5|12055.5|12067.5|12056.5|12065.5|12054.5|116
1718967600000|2024-06-21 11:00:00|12067.5|12054.5|12068.5|12057.5|12068.5|12057.5|12064.5|12053.5|278
1718967900000|2024-06-21 11:05:00|12069.5|12058.5|12069.5|12057.5|12069.5|12058.5|12066.5|12055.5|148
1718968200000|2024-06-21 11:10:00|12068.5|12058.5|12068.5|12057.5|12069.5|12058.5|12068.5|12057.5|39
1718968500000|2024-06-21 11:15:00|12069.5|12058.5|12070.5|12059.5|12070.5|12059.5|12069.5|12058.5|14
1718968800000|2024-06-21 11:20:00|12071.5|12060.5|12071.5|12060.5|12072.5|12061.5|12070.5|12059.5|68
1718969100000|2024-06-21 11:25:00|12072.5|12061.5|12072.5|12061.5|12072.5|12061.5|12071.5|12060.5|5
1718969400000|2024-06-21 11:30:00|12071.5|12060.5|12066.5|12055.5|12072.5|12060.5|12065.5|12054.5|131
1718969700000|2024-06-21 11:35:00|12065.5|12054.5|12067.5|12056.5|12067.5|12056.5|12064.5|12053.5|61
1718970000000|2024-06-21 11:40:00|12066.5|12055.5|12066.5|12055.5|12067.5|12056.5|12065.5|12054.5|17
1718970300000|2024-06-21 11:45:00|12065.5|12054.5|12065.5|12054.5|12066.5|12055.5|12065.5|12053.5|10
1718970600000|2024-06-21 11:50:00|12066.5|12053.5|12065.5|12054.5|12066.5|12055.5|12065.5|12053.5|17
1718970900000|2024-06-21 11:55:00|12066.5|12055.5|12067.5|12055.5|12067.5|12056.5|12065.5|12054.5|17
1718971200000|2024-06-21 12:00:00|12068.5|12056.5|12070.5|12059.5|12070.5|12059.5|12066.5|12055.5|99
1718971500000|2024-06-21 12:05:00|12069.5|12058.5|12069.5|12058.5|12070.5|12059.5|12069.5|12058.5|28
1718971800000|2024-06-21 12:10:00|12068.5|12057.5|12069.5|12058.5|12070.5|12059.5|12068.5|12057.5|35
1718972100000|2024-06-21 12:15:00|12070.5|12059.5|12074.5|12063.5|12074.5|12063.5|12070.5|12059.5|87
1718972400000|2024-06-21 12:20:00|12073.5|12062.5|12072.5|12061.5|12073.5|12062.5|12071.5|12060.5|70
1718972700000|2024-06-21 12:25:00|12073.5|12062.5|12076.5|12065.5|12076.5|12065.5|12072.5|12061.5|193
1718973000000|2024-06-21 12:30:00|12077.5|12066.5|12075.5|12064.5|12078.5|12067.5|12075.5|12063.5|159
1718973300000|2024-06-21 12:35:00|12074.5|12063.5|12076.5|12064.5|12078.5|12067.5|12074.5|12063.5|232
1718973600000|2024-06-21 12:40:00|12075.5|12065.5|12076.5|12064.5|12078.5|12067.5|12074.5|12063.5|133
1718973900000|2024-06-21 12:45:00|12077.5|12065.5|12076.5|12065.5|12078.5|12067.5|12076.5|12065.5|161
1718974200000|2024-06-21 12:50:00|12077.5|12066.5|12075.5|12063.5|12077.5|12066.5|12073.5|12062.5|51
1718974500000|2024-06-21 12:55:00|12076.5|12064.5|12076.5|12065.5|12080.5|12068.5|12075.5|12064.5|251
1718974800000|2024-06-21 13:00:00|12077.5|12066.5|12077.5|12066.5|12079.5|12068.5|12075.5|12064.5|158
1718975100000|2024-06-21 13:05:00|12078.5|12065.5|12075.5|12064.5|12078.5|12067.5|12075.5|12064.5|82
1718975400000|2024-06-21 13:10:00|12074.5|12063.5|12080.5|12069.5|12081.5|12070.5|12074.5|12063.5|263
1718975700000|2024-06-21 13:15:00|12081.5|12070.5|12079.5|12067.5|12081.5|12070.5|12078.5|12067.5|95
1718976000000|2024-06-21 13:20:00|12078.5|12068.5|12076.5|12065.5|12079.5|12068.5|12076.5|12065.5|147
1718976300000|2024-06-21 13:25:00|12075.5|12064.5|12076.5|12065.5|12077.5|12066.5|12074.5|12063.5|111
1718976600000|2024-06-21 13:30:00|12075.5|12064.5|12078.5|12067.5|12080.5|12069.5|12072.5|12061.5|609
1718976900000|2024-06-21 13:35:00|12077.5|12066.5|12082.5|12070.5|12083.5|12072.5|12077.5|12066.5|427
1718977200000|2024-06-21 13:40:00|12081.5|12071.5|12080.5|12069.5|12082.5|12071.5|12077.5|12066.5|253
1718977500000|2024-06-21 13:45:00|12075.5|12067.5|12077.5|12066.5|12077.5|12067.5|12069.5|12058.5|466
1718977800000|2024-06-21 13:50:00|12078.5|12067.5|12069.5|12058.5|12078.5|12067.5|12067.5|12056.5|549
1718978100000|2024-06-21 13:55:00|12070.5|12059.5|12071.5|12060.5|12072.5|12061.5|12067.5|12056.5|259
1718978400000|2024-06-21 14:00:00|12070.5|12059.5|12069.5|12058.5|12073.5|12062.5|12068.5|12057.5|253
1718978700000|2024-06-21 14:05:00|12068.5|12057.5|12066.5|12055.5|12070.5|12058.5|12065.5|12054.5|177
1718979000000|2024-06-21 14:10:00|12065.5|12054.5|12064.5|12053.5|12067.5|12056.5|12063.5|12052.5|311
1718979300000|2024-06-21 14:15:00|12065.5|12054.5|12063.5|12052.5|12066.5|12054.5|12060.5|12049.5|433
1718979600000|2024-06-21 14:20:00|12062.5|12051.5|12060.5|12049.5|12062.5|12051.5|12060.5|12049.5|295
1718979900000|2024-06-21 14:25:00|12061.5|12050.5|12064.5|12053.5|12064.5|12053.5|12060.5|12049.5|236
1718980200000|2024-06-21 14:30:00|12065.5|12054.5|12061.5|12050.5|12065.5|12054.5|12061.5|12050.5|319
1718980500000|2024-06-21 14:35:00|12062.5|12051.5|12061.5|12050.5|12064.5|12053.5|12061.5|12050.5|442
1718980800000|2024-06-21 14:40:00|12060.5|12049.5|12058.5|12047.5|12061.5|12050.5|12058.5|12047.5|263
1718981100000|2024-06-21 14:45:00|12059.5|12048.5|12059.5|12048.5|12060.5|12049.5|12058.5|12047.5|322
1718981400000|2024-06-21 14:50:00|12060.5|12049.5|12059.5|12048.5|12060.5|12049.5|12058.5|12047.5|263
1718981700000|2024-06-21 14:55:00|12057.5|12046.5|12057.5|12046.5|12059.5|12048.5|12056.5|12045.5|686
1718982000000|2024-06-21 15:00:00|12056.5|12045.5|12057.5|12046.5|12059.5|12048.5|12056.5|12045.5|440
1718982300000|2024-06-21 15:05:00|12056.5|12045.5|12057.5|12046.5|12057.5|12046.5|12056.5|12045.5|206
1718982600000|2024-06-21 15:10:00|12058.5|12047.5|12057.5|12046.5|12059.5|12048.5|12056.5|12045.5|301
1718982900000|2024-06-21 15:15:00|12056.5|12045.5|12056.5|12045.5|12057.5|12046.5|12055.5|12044.5|475
1718983200000|2024-06-21 15:20:00|12055.5|12044.5|12055.5|12044.5|12057.5|12046.5|12054.5|12043.5|302
1718983500000|2024-06-21 15:25:00|12054.5|12043.5|12059.5|12048.5|12059.5|12048.5|12054.5|12043.5|524
1718983800000|2024-06-21 15:30:00|12058.5|12047.5|12057.5|12046.5|12059.5|12048.5|12057.5|12046.5|342
1718984100000|2024-06-21 15:35:00|12058.5|12047.5|12059.5|12048.5|12060.5|12049.5|12058.5|12047.5|284
1718984400000|2024-06-21 15:40:00|12060.5|12049.5|12062.5|12051.5|12062.5|12051.5|12059.5|12048.5|456
1718984700000|2024-06-21 15:45:00|12061.5|12050.5|12060.5|12049.5|12062.5|12051.5|12060.5|12049.5|159
1718985000000|2024-06-21 15:50:00|12061.5|12050.5|12061.5|12050.5|12063.5|12052.5|12060.5|12049.5|374
1718985300000|2024-06-21 15:55:00|12060.5|12049.5|12064.5|12053.5|12064.5|12053.5|12060.5|12049.5|873
1718985600000|2024-06-21 16:00:00|12063.5|12052.5|12060.5|12049.5|12063.5|12052.5|12059.5|12048.5|189
1718985900000|2024-06-21 16:05:00|12059.5|12048.5|12062.5|12050.5|12062.5|12051.5|12059.5|12048.5|115
1718986200000|2024-06-21 16:10:00|12063.5|12051.5|12061.5|12050.5|12064.5|12053.5|12061.5|12050.5|106
1718986500000|2024-06-21 16:15:00|12062.5|12051.5|12062.5|12051.5|12062.5|12051.5|12062.5|12051.5|67
1718986800000|2024-06-21 16:20:00|12063.5|12052.5|12061.5|12050.5|12063.5|12052.5|12061.5|12050.5|134
1718987100000|2024-06-21 16:25:00|12062.5|12051.5|12058.5|12047.5|12062.5|12051.5|12058.5|12047.5|287
1718987400000|2024-06-21 16:30:00|12059.5|12048.5|12057.5|12046.5|12059.5|12048.5|12056.5|12045.5|319
1718987700000|2024-06-21 16:35:00|12056.5|12045.5|12055.5|12044.5|12057.5|12046.5|12055.5|12043.5|458
1718988000000|2024-06-21 16:40:00|12056.5|12045.5|12057.5|12046.5|12057.5|12046.5|12055.5|12044.5|115
1718988300000|2024-06-21 16:45:00|12056.5|12045.5|12057.5|12046.5|12058.5|12047.5|12056.5|12045.5|100
1718988600000|2024-06-21 16:50:00|12056.5|12045.5|12059.5|12048.5|12059.5|12048.5|12056.5|12045.5|61
1718988900000|2024-06-21 16:55:00|12058.5|12047.5|12058.5|12047.5|12059.5|12048.5|12058.5|12047.5|44
1718989200000|2024-06-21 17:00:00|12059.5|12048.5|12061.5|12049.5|12064.5|12053.5|12059.5|12048.5|608
1718989500000|2024-06-21 17:05:00|12060.5|12050.5|12061.5|12050.5|12061.5|12050.5|12060.5|12049.5|36
1718989800000|2024-06-21 17:10:00|12062.5|12051.5|12061.5|12050.5|12062.5|12051.5|12061.5|12049.5|34
1718990100000|2024-06-21 17:15:00|12062.5|12051.5|12061.5|12050.5|12062.5|12051.5|12061.5|12050.5|35
1718990400000|2024-06-21 17:20:00|12062.5|12051.5|12061.5|12050.5|12062.5|12051.5|12061.5|12049.5|73
1718990700000|2024-06-21 17:25:00|12060.5|12049.5|12060.5|12049.5|12060.5|12049.5|12060.5|12049.5|60
1718991000000|2024-06-21 17:30:00|12061.5|12048.5|12058.5|12047.5|12061.5|12048.5|12058.5|12047.5|68
1718991300000|2024-06-21 17:35:00|12059.5|12048.5|12059.5|12048.5|12059.5|12048.5|12057.5|12046.5|75
1718991600000|2024-06-21 17:40:00|12058.5|12047.5|12058.5|12047.5|12059.5|12048.5|12058.5|12046.5|50
1718991900000|2024-06-21 17:45:00|12059.5|12048.5|12058.5|12047.5|12059.5|12048.5|12058.5|12047.5|12
1718992200000|2024-06-21 17:50:00|12059.5|12048.5|12058.5|12047.5|12059.5|12048.5|12058.5|12047.5|49
1718992500000|2024-06-21 17:55:00|12059.5|12048.5|12058.5|12047.5|12059.5|12048.5|12058.5|12047.5|67
1718992800000|2024-06-21 18:00:00|12057.5|12046.5|12057.5|12046.5|12057.5|12046.5|12056.5|12045.5|92
1718993100000|2024-06-21 18:05:00|12058.5|12045.5|12058.5|12047.5|12058.5|12047.5|12057.5|12045.5|28
1718993400000|2024-06-21 18:10:00|12059.5|12048.5|12059.5|12047.5|12059.5|12048.5|12058.5|12047.5|16
1718993700000|2024-06-21 18:15:00|12060.5|12048.5|12060.5|12049.5|12060.5|12049.5|12059.5|12048.5|28
1718994000000|2024-06-21 18:20:00|12061.5|12050.5|12062.5|12051.5|12063.5|12051.5|12061.5|12050.5|127
1718994300000|2024-06-21 18:25:00|12063.5|12052.5|12065.5|12054.5|12066.5|12055.5|12063.5|12052.5|172
1718994600000|2024-06-21 18:30:00|12064.5|12053.5|12064.5|12053.5|12065.5|12054.5|12064.5|12053.5|119
1718994900000|2024-06-21 18:35:00|12063.5|12052.5|12062.5|12051.5|12064.5|12053.5|12062.5|12051.5|79
1718995200000|2024-06-21 18:40:00|12063.5|12052.5|12063.5|12052.5|12063.5|12052.5|12062.5|12051.5|75
1718995500000|2024-06-21 18:45:00|12064.5|12053.5|12063.5|12052.5|12064.5|12053.5|12063.5|12052.5|19
1718995800000|2024-06-21 18:50:00|12062.5|12051.5|12062.5|12051.5|12063.5|12052.5|12062.5|12051.5|7
1718996100000|2024-06-21 18:55:00|12063.5|12052.5|12065.5|12053.5|12066.5|12054.5|12063.5|12052.5|149
1718996400000|2024-06-21 19:00:00|12064.5|12054.5|12064.5|12053.5|12065.5|12054.5|12064.5|12053.5|48
1718996700000|2024-06-21 19:05:00|12065.5|12054.5|12062.5|12051.5|12065.5|12054.5|12062.5|12051.5|67
1718997000000|2024-06-21 19:10:00|12061.5|12050.5|12060.5|12049.5|12061.5|12050.5|12060.5|12049.5|81
1718997300000|2024-06-21 19:15:00|12061.5|12050.5|12060.5|12049.5|12061.5|12050.5|12060.5|12049.5|42
1718997600000|2024-06-21 19:20:00|12061.5|12050.5|12060.5|12049.5|12061.5|12050.5|12060.5|12049.5|33
1718997900000|2024-06-21 19:25:00|12061.5|12050.5|12063.5|12052.5|12063.5|12052.5|12060.5|12049.5|62
1718998200000|2024-06-21 19:30:00|12064.5|12053.5|12065.5|12054.5|12065.5|12054.5|12063.5|12052.5|245
1718998500000|2024-06-21 19:35:00|12064.5|12053.5|12064.5|12052.5|12064.5|12053.5|12063.5|12052.5|34
1718998800000|2024-06-21 19:40:00|12065.5|12053.5|12063|12053|12065.5|12054.5|12063|12052.5|83
1718999100000|2024-06-21 19:45:00|12062|12052|12059|12049|12062|12052|12058|12048|231
1718999400000|2024-06-21 19:50:00|12058|12048|12058|12048|12059|12049|12056|12046|205
1718999700000|2024-06-21 19:55:00|12058.5|12048.5|12056|12046|12060|12050|12056|12046|209
1719000000000|2024-06-21 20:00:00|12055.5|12045.5|12057.5|12047.5|12058|12048|12055.5|12045.5|83
1719000300000|2024-06-21 20:05:00|12058|12048|12057.5|12047.5|12058|12048|12057.5|12047.5|18
1719000600000|2024-06-21 20:10:00|12058|12048|12058|12048|12059|12049|12058|12048|22
1719000900000|2024-06-21 20:15:00|||||||||11
1719001200000|2024-06-21 20:20:00|12058.5|12048.5|12059|12049|12059|12049|12058|12048|16
1719001500000|2024-06-21 20:25:00|12058.5|12048.5|12058|12048|12059|12049|12058|12048|30
1719001800000|2024-06-21 20:30:00|12058.5|12048.5|12058.5|12048.5|12059.5|12049.5|12058.5|12048.5|34
1719002100000|2024-06-21 20:35:00|12058|12048|12058.5|12048.5|12059|12049|12057.5|12047.5|54
1719002400000|2024-06-21 20:40:00|12058|12048|12058.5|12048.5|12059|12049|12058|12048|74
1719002700000|2024-06-21 20:45:00|12058|12048|12059|12049|12059|12049|12057.5|12047.5|59
1719003000000|2024-06-21 20:50:00|12059.5|12049.5|12059.5|12049.5|12060|12050|12059|12049|18
1719003300000|2024-06-21 20:55:00|12059|12049|12058|12048|12060|12050|12056.5|12046.5|95
1719180000000|2024-06-23 22:00:00|12065.3|12041.3|12064.2|12040.2|12065.7|12041.7|12064.2|12040.2|0
1719180300000|2024-06-23 22:05:00|12064.6|12040.6|12064.2|12040.2|12065.3|12041.3|12063.2|12039.2|0
1719180600000|2024-06-23 22:10:00|12064.6|12040.6|12066|12042|12066.2|12042.2|12064.6|12040.6|0
1719180900000|2024-06-23 22:15:00|12067.5|12043.5|12068|12044|12068.2|12044.2|12066.6|12042.6|0
1719181200000|2024-06-23 22:20:00|12067.9|12043.9|12067.7|12043.7|12068|12044|12067.3|12043.3|0
1719181500000|2024-06-23 22:25:00|12067.4|12043.4|12067|12043|12067.7|12043.7|12066.6|12042.6|0
1719181800000|2024-06-23 22:30:00|12067.3|12043.3|12067.7|12043.7|12067.7|12043.7|12067.3|12043.3|0
1719182100000|2024-06-23 22:35:00|12067.4|12043.4|12067.7|12043.7|12068|12044|12067.3|12043.3|0
1719182400000|2024-06-23 22:40:00|12067.4|12043.4|12067.3|12043.3|12067.4|12043.4|12067|12043|0
1719182700000|2024-06-23 22:45:00|12068.2|12044.2|12068.2|12044.2|12068.2|12044.2|12067.4|12043.4|0
1719183000000|2024-06-23 22:50:00|12068|12044|12067.4|12043.4|12068|12044|12067.1|12043.1|0
1719183300000|2024-06-23 22:55:00|12067.8|12043.8|12067.8|12043.8|12068.2|12044.2|12067.4|12043.4|0
1719183600000|2024-06-23 23:00:00|12066.4|12042.4|12068.8|12044.8|12069.1|12045.1|12066.3|12042.3|0
1719183900000|2024-06-23 23:05:00|12068.5|12044.5|12068.6|12044.6|12068.8|12044.8|12068|12044|0
1719184200000|2024-06-23 23:10:00|12068.4|12044.4|12068.8|12044.8|12068.8|12044.8|12068.2|12044.2|0
1719184500000|2024-06-23 23:15:00|12069.6|12045.6|12069.6|12045.6|12069.9|12045.9|12069.2|12045.2|0
1719184800000|2024-06-23 23:20:00|12069.3|12045.3|12070.3|12046.3|12070.3|12046.3|12069.2|12045.2|0
1719185100000|2024-06-23 23:25:00|12070|12046|12069.9|12045.9|12070.3|12046.3|12069.6|12045.6|0
1719185400000|2024-06-23 23:30:00|12068.6|12044.6|12067.7|12043.7|12068.6|12044.6|12067.7|12043.7|0
1719185700000|2024-06-23 23:35:00|12067.8|12043.8|12068.4|12044.4|12068.4|12044.4|12067.7|12043.7|0
1719186000000|2024-06-23 23:40:00|12068.1|12044.1|12066.3|12042.3|12068.4|12044.4|12065.9|12041.9|0
1719186300000|2024-06-23 23:45:00|12067.4|12043.4|12066.5|12042.5|12067.6|12043.6|12066.3|12042.3|0
1719186600000|2024-06-23 23:50:00|12066.4|12042.4|12066.2|12042.2|12066.5|12042.5|12065.8|12041.8|0
1719186900000|2024-06-23 23:55:00|12066|12042|12066.5|12042.5|12066.5|12042.5|12065.8|12041.8|0
1719187200000|2024-06-24 00:00:00|12065.4|12041.4|12065.3|12041.3|12065.5|12041.5|12063.9|12039.9|0
1719187500000|2024-06-24 00:05:00|12065|12041|12065|12041|12065|12041|12063.9|12039.9|0
1719187800000|2024-06-24 00:10:00|12064.8|12040.8|12064.6|12040.6|12066.1|12042.1|12064.6|12040.6|0
1719188100000|2024-06-24 00:15:00|12065.8|12041.8|12067.3|12043.3|12067.8|12043.8|12065.7|12041.7|0
1719188400000|2024-06-24 00:20:00|12067.5|12043.5|12067.6|12043.6|12067.9|12043.9|12066.5|12042.5|0
1719188700000|2024-06-24 00:25:00|12067.3|12043.3|12068.4|12044.4|12068.4|12044.4|12067.3|12043.3|0
1719189000000|2024-06-24 00:30:00|12068.6|12044.6|12069.4|12045.4|12069.7|12045.7|12068.1|12044.1|0
1719189300000|2024-06-24 00:35:00|12069.2|12045.2|12069.7|12045.7|12069.7|12045.7|12069.2|12045.2|0
1719189600000|2024-06-24 00:40:00|12069.1|12045.1|12069.8|12045.8|12069.8|12045.8|12068.8|12044.8|0
1719189900000|2024-06-24 00:45:00|12067.8|12043.8|12067.1|12043.1|12067.8|12043.8|12067.1|12043.1|0
1719190200000|2024-06-24 00:50:00|12066.9|12042.9|12067.6|12043.6|12067.6|12043.6|12066.3|12042.3|0
1719190500000|2024-06-24 00:55:00|12067.4|12043.4|12065.5|12041.5|12067.6|12043.6|12065.2|12041.2|0
1719190800000|2024-06-24 01:00:00|12052|12042|12068.5|12058.5|12071|12061|12049|12039|3490
1719191100000|2024-06-24 01:05:00|12069|12059|12067|12057|12072|12062|12058.5|12048.5|3173
1719191400000|2024-06-24 01:10:00|12066.5|12056.5|12056.5|12046.5|12067|12057|12054|12044|1173
1719191700000|2024-06-24 01:15:00|12057|12047|12028|12018|12058.5|12048.5|12025|12015|4552
1719192000000|2024-06-24 01:20:00|12028.5|12018.5|12008.5|11998.5|12029.5|12019.5|12004|11994|6764
1719192300000|2024-06-24 01:25:00|12008|11998|12033.5|12023.5|12039|12029|11998.5|11988.5|4498
1719192600000|2024-06-24 01:30:00|12030|12020|12011|12001|12043.5|12033.5|11995|11985|28331
1719192900000|2024-06-24 01:35:00|12009|11999|12022|12012|12039|12029|12004.5|11994.5|11415
1719193200000|2024-06-24 01:40:00|12021|12011|12016|12006|12046|12036|12012|12002|9640
1719193500000|2024-06-24 01:45:00|12017|12007|12047.5|12037.5|12053.5|12043.5|12014.5|12004.5|9045
1719193800000|2024-06-24 01:50:00|12046.5|12036.5|12058.5|12048.5|12066.5|12056.5|12046.5|12036.5|6925
1719194100000|2024-06-24 01:55:00|12059.5|12049.5|12081.5|12071.5|12083.5|12073.5|12059.5|12049.5|4251
1719194400000|2024-06-24 02:00:00|12080.5|12070.5|12098.5|12088.5|12104.5|12094.5|12077.5|12067.5|7140
1719194700000|2024-06-24 02:05:00|12094.5|12084.5|12082.5|12072.5|12099.5|12089.5|12076.5|12066.5|4909
1719195000000|2024-06-24 02:10:00|12080.5|12070.5|12086.5|12076.5|12086.5|12076.5|12072.5|12062.5|6085
1719195300000|2024-06-24 02:15:00|12088.5|12078.5|12092.5|12082.5|12106.5|12096.5|12087.5|12077.5|6315
1719195600000|2024-06-24 02:20:00|12093.5|12083.5|12124.5|12114.5|12130.5|12120.5|12092.5|12082.5|5497
1719195900000|2024-06-24 02:25:00|12125.5|12115.5|12116.5|12106.5|12136.5|12126.5|12116.5|12106.5|5789
1719196200000|2024-06-24 02:30:00|12117.5|12107.5|12120.5|12110.5|12126.5|12116.5|12112.5|12102.5|3821
1719196500000|2024-06-24 02:35:00|12121.5|12111.5|12107.5|12097.5|12121.5|12111.5|12104.5|12094.5|4560
1719196800000|2024-06-24 02:40:00|12106.5|12096.5|12111.5|12101.5|12118.5|12108.5|12103.5|12093.5|3618
1719197100000|2024-06-24 02:45:00|12110.5|12100.5|12111.5|12101.5|12122.5|12112.5|12106.5|12096.5|3668
1719197400000|2024-06-24 02:50:00|12110.5|12100.5|12124.5|12114.5|12127.5|12117.5|12103.5|12093.5|5354
1719197700000|2024-06-24 02:55:00|12125.5|12115.5|12104.5|12094.5|12134.5|12124.5|12102.5|12092.5|3121
1719198000000|2024-06-24 03:00:00|12103.5|12093.5|12104.5|12094.5|12110.5|12100.5|12099.5|12089.5|2545
1719198300000|2024-06-24 03:05:00|12105.5|12095.5|12116|12106|12118|12108|12103.5|12093.5|2721
1719198600000|2024-06-24 03:10:00|12115|12105|12135|12125|12138|12128|12114|12104|4222
1719198900000|2024-06-24 03:15:00|12134|12124|12140|12130|12145|12135|12129|12119|5616
1719199200000|2024-06-24 03:20:00|12139|12129|12151|12141|12153|12143|12128|12118|4819
1719199500000|2024-06-24 03:25:00|12152|12142|12159|12149|12173|12163|12149|12139|4025
1719199800000|2024-06-24 03:30:00|12160|12150|12163|12153|12164|12154|12157|12147|3733
1719200100000|2024-06-24 03:35:00|12164|12154|12168|12158|12169|12159|12161|12151|1095
1719200400000|2024-06-24 03:40:00|12169|12159|12170|12160|12173|12163|12167|12157|1069
1719200700000|2024-06-24 03:45:00|12169|12159|12170|12160|12172|12162|12165|12155|1031
1719201000000|2024-06-24 03:50:00|12169|12159|12166|12156|12170|12160|12161|12151|3336
1719201300000|2024-06-24 03:55:00|12167|12157|12166|12156|12171|12161|12166|12156|1812
1719201600000|2024-06-24 04:00:00|12165|12155|12172|12162|12172|12162|12161|12151|2999
1719201900000|2024-06-24 04:05:00|12173|12163|12172|12162|12174|12164|12170|12160|902
1719202200000|2024-06-24 04:10:00|12171|12161|12172|12162|12172|12162|12168|12158|1676
1719202500000|2024-06-24 04:15:00|12171|12161|12172|12162|12174|12164|12169|12159|548
1719202800000|2024-06-24 04:20:00|12171|12161|12173|12163|12173|12163|12169|12159|515
1719203100000|2024-06-24 04:25:00|12172|12162|12172|12162|12174|12164|12171|12161|2477
1719203400000|2024-06-24 04:30:00|12171|12161|12172|12162|12173|12163|12169|12159|645
1719203700000|2024-06-24 04:35:00|12171|12161|12174|12164|12174|12164|12171|12161|2923
1719204000000|2024-06-24 04:40:00|12173|12163|12171|12161|12174|12164|12169|12159|670
1719204300000|2024-06-24 04:45:00|12172|12162|12170|12160|12173|12163|12169|12159|650
1719204600000|2024-06-24 04:50:00|12171|12161|12170|12160|12175|12165|12169|12159|2319
1719204900000|2024-06-24 04:55:00|12171|12161|12178|12168|12178|12168|12170|12160|710
1719205200000|2024-06-24 05:00:00|12175|12165|12190|12180|12190|12180|12160|12150|6681
1719205500000|2024-06-24 05:05:00|12191|12181|12220|12210|12220|12210|12184|12174|6478
1719205800000|2024-06-24 05:10:00|12221|12211|12215|12205|12248|12238|12208|12198|18128
1719206100000|2024-06-24 05:15:00|12213|12203|12208|12198|12217|12207|12199|12189|4020
1719206400000|2024-06-24 05:20:00|12207|12197|12209|12199|12209|12199|12201|12191|2699
1719206700000|2024-06-24 05:25:00|12208|12198|12213|12203|12220|12210|12207|12197|5006
1719207000000|2024-06-24 05:30:00|12211|12201|12211|12201|12222|12212|12209|12199|2268
1719207300000|2024-06-24 05:35:00|12212|12202|12204|12194|12215|12205|12203|12193|3458
1719207600000|2024-06-24 05:40:00|12203|12193|12206|12196|12207|12197|12199|12189|1929
1719207900000|2024-06-24 05:45:00|12205|12195|12206|12196|12208|12198|12196|12186|4006
1719208200000|2024-06-24 05:50:00|12207|12197|12192|12182|12207|12197|12191|12181|2537
1719208500000|2024-06-24 05:55:00|12193|12183|12190|12180|12197|12187|12183|12173|4541
1719208800000|2024-06-24 06:00:00|12191|12181|12206|12196|12212|12202|12190|12180|3446
1719209100000|2024-06-24 06:05:00|12205|12195|12211|12201|12219|12209|12202|12192|1905
1719209400000|2024-06-24 06:10:00|12210|12200|12198|12188|12211|12201|12196|12186|1982
1719209700000|2024-06-24 06:15:00|12197|12187|12203|12193|12210|12200|12196|12186|2887
1719210000000|2024-06-24 06:20:00|12204|12194|12194|12184|12206|12196|12191|12181|2351
1719210300000|2024-06-24 06:25:00|12193|12183|12191|12181|12197|12187|12186|12176|2726
1719210600000|2024-06-24 06:30:00|12192|12182|12197|12187|12199|12189|12180|12170|3362
1719210900000|2024-06-24 06:35:00|12198|12188|12185|12175|12204|12194|12182|12172|3323
1719211200000|2024-06-24 06:40:00|12184|12174|12168|12158|12185|12175|12168|12158|4866
1719211500000|2024-06-24 06:45:00|12167|12157|12160|12150|12173|12163|12156|12146|3714
1719211800000|2024-06-24 06:50:00|12161|12151|12164|12154|12168|12158|12152|12142|4610
1719212100000|2024-06-24 06:55:00|12165|12155|12166|12156|12168|12158|12159|12149|4001
1719212400000|2024-06-24 07:00:00|12167|12157|12169|12159|12170|12160|12166|12156|2246
1719212700000|2024-06-24 07:05:00|12168|12158|12166|12156|12171|12161|12166|12156|1046
1719213000000|2024-06-24 07:10:00|12167|12157|12168|12158|12169|12159|12166|12156|1040
1719213300000|2024-06-24 07:15:00|12167|12157|12164|12154|12168|12158|12161|12151|1230
1719213600000|2024-06-24 07:20:00|12165|12155|12168|12158|12169|12159|12162|12152|1503
1719213900000|2024-06-24 07:25:00|12169|12159|12167|12157|12170|12160|12167|12157|529
1719214200000|2024-06-24 07:30:00|12168|12158|12173|12163|12175|12165|12166|12156|927
1719214500000|2024-06-24 07:35:00|12172|12162|12178|12168|12178|12168|12172|12162|2350
1719214800000|2024-06-24 07:40:00|12177|12167|12176|12166|12182|12172|12175|12165|1106
1719215100000|2024-06-24 07:45:00|12177|12167|12183|12173|12183|12173|12175|12165|2093
1719215400000|2024-06-24 07:50:00|12182|12172|12190|12180|12190|12180|12182|12172|1538
1719215700000|2024-06-24 07:55:00|12191|12181|12191|12181|12193|12183|12189|12179|2736
1719216000000|2024-06-24 08:00:00|12190|12180|12193|12182|12195|12184|12190|12179|3446
1719216300000|2024-06-24 08:05:00|12192|12181|12193|12182|12195|12184|12192|12181|3289
1719216600000|2024-06-24 08:10:00|12192|12181|12192|12181|12198|12186|12192|12181|2352
1719216900000|2024-06-24 08:15:00|12191|12180|12192|12181|12196|12185|12191|12180|2402
1719217200000|2024-06-24 08:20:00|12191|12180|12195|12184|12195|12184|12190|12179|2678
1719217500000|2024-06-24 08:25:00|12194|12183|12193|12182|12195|12184|12192|12180|3457
1719217800000|2024-06-24 08:30:00|12198.3|12174.3|12194.6|12170.6|12198.3|12174.3|12194.3|12170.3|0
1719218100000|2024-06-24 08:35:00|12194.3|12170.3|12195.7|12171.7|12195.7|12171.7|12194.1|12170.1|999
1719218400000|2024-06-24 08:40:00|12195.6|12171.6|12196.9|12172.9|12197.7|12173.7|12194.9|12170.9|0
1719218700000|2024-06-24 08:45:00|12196.8|12172.8|12197|12173|12198.7|12174.7|12196.1|12172.1|0
1719219000000|2024-06-24 08:50:00|12196.7|12172.7|12192.8|12168.8|12197.6|12173.6|12192.8|12168.8|0
1719219300000|2024-06-24 08:55:00|12193|12169|12194.3|12170.3|12195.8|12171.8|12193|12169|0
1719219600000|2024-06-24 09:00:00|12194.8|12170.8|12186|12175|12194.8|12177|12181|12168|941
1719219900000|2024-06-24 09:05:00|12187|12176|12191|12180|12192|12181|12187|12175|99
1719220200000|2024-06-24 09:10:00|12192|12181|12189|12178|12192|12181|12189|12178|46
1719220500000|2024-06-24 09:15:00|12190|12179|12183|12172|12191|12180|12183|12172|2823
1719220800000|2024-06-24 09:20:00|12184|12173|12187|12176|12188|12177|12181|12170|860
1719221100000|2024-06-24 09:25:00|12188|12177|12182|12171|12188|12177|12182|12171|320
1719221400000|2024-06-24 09:30:00|12183|12172|12180|12169|12184|12173|12179|12168|147
1719221700000|2024-06-24 09:35:00|12181|12170|12184|12172|12186|12175|12180|12169|307
1719222000000|2024-06-24 09:40:00|12183|12173|12186|12174|12188|12177|12182|12171|388
1719222300000|2024-06-24 09:45:00|12185|12175|12181|12169|12186|12175|12180|12169|220
1719222600000|2024-06-24 09:50:00|12180|12170|12180|12169|12181|12170|12180|12168|75
1719222900000|2024-06-24 09:55:00|12181|12170|12182|12171|12183|12172|12180|12170|113
1719223200000|2024-06-24 10:00:00|12183|12170|12183|12172|12183|12172|12182|12170|78
1719223500000|2024-06-24 10:05:00|12182|12171|12183|12172|12185|12174|12182|12171|71
1719223800000|2024-06-24 10:10:00|12184|12171|12182|12171|12184|12172|12181|12170|147
1719224100000|2024-06-24 10:15:00|12183|12172|12183|12172|12184|12173|12182|12171|32
1719224400000|2024-06-24 10:20:00|12182|12171|12185|12174|12185|12174|12182|12171|55
1719224700000|2024-06-24 10:25:00|12184|12173|12186|12175|12186|12175|12183|12172|5
1719225000000|2024-06-24 10:30:00|12185|12174|12183|12172|12185|12174|12183|12172|111
1719225300000|2024-06-24 10:35:00|12182|12171|12189|12178|12192|12181|12182|12171|290
1719225600000|2024-06-24 10:40:00|12190|12179|12190|12179|12191|12180|12189|12178|20
1719225900000|2024-06-24 10:45:00|12191|12178|12191|12180|12192|12181|12191|12178|16
1719226200000|2024-06-24 10:50:00|12192|12181|12193|12181|12193|12182|12190|12179|75
1719226500000|2024-06-24 10:55:00|12192|12182|12192|12181|12194|12183|12191|12180|17
1719226800000|2024-06-24 11:00:00|12191|12180|12194|12183|12195|12184|12191|12180|56
1719227100000|2024-06-24 11:05:00|12195|12184|12195|12183|12196|12185|12194|12183|72
1719227400000|2024-06-24 11:10:00|12194|12184|12192|12181|12196|12185|12191|12180|98
1719227700000|2024-06-24 11:15:00|12193|12182|12193|12182|12193|12182|12192|12181|55
1719228000000|2024-06-24 11:20:00|12194|12183|12192|12181|12194|12183|12192|12181|20
1719228300000|2024-06-24 11:25:00|12193|12182|12193|12182|12193|12182|12191|12180|155
1719228600000|2024-06-24 11:30:00|12194|12183|12194|12183|12195|12184|12193|12182|286
1719228900000|2024-06-24 11:35:00|12195|12182|12196|12184|12196|12185|12195|12182|46
1719229200000|2024-06-24 11:40:00|12195|12185|12196|12184|12196|12185|12194|12183|27
1719229500000|2024-06-24 11:45:00|12197|12185|12197|12186|12197|12186|12196|12185|37
1719229800000|2024-06-24 11:50:00|12198|12187|12196|12185|12198|12187|12195|12184|43
1719230100000|2024-06-24 11:55:00|12195|12184|12198|12187|12198|12187|12195|12184|76
1719230400000|2024-06-24 12:00:00|12197|12186|12195|12184|12197|12186|12195|12184|117
1719230700000|2024-06-24 12:05:00|12194|12183|12194|12183|12195|12184|12194|12183|314
1719231000000|2024-06-24 12:10:00|12195|12184|12195|12184|12196|12185|12195|12184|81
1719231300000|2024-06-24 12:15:00|12196|12185|12198|12187|12198|12187|12194|12183|346
1719231600000|2024-06-24 12:20:00|12199|12188|12204|12193|12204|12193|12199|12187|270
1719231900000|2024-06-24 12:25:00|12205|12192|12204|12193|12205|12193|12203|12192|229
1719232200000|2024-06-24 12:30:00|12203|12192|12202|12191|12204|12193|12202|12191|169
1719232500000|2024-06-24 12:35:00|12203|12192|12202|12191|12204|12193|12202|12191|122
1719232800000|2024-06-24 12:40:00|12203|12192|12199|12187|12203|12192|12199|12187|231
1719233100000|2024-06-24 12:45:00|12198|12188|12198|12187|12201|12190|12198|12187|540
1719233400000|2024-06-24 12:50:00|12197|12186|12199|12188|12200|12189|12196|12185|201
1719233700000|2024-06-24 12:55:00|12200|12189|12201|12190|12201|12190|12199|12188|60
1719234000000|2024-06-24 13:00:00|12202|12191|12203|12192|12203|12192|12201|12190|853
1719234300000|2024-06-24 13:05:00|12202|12191|12201|12190|12203|12191|12201|12190|204
1719234600000|2024-06-24 13:10:00|12200|12189|12202|12191|12202|12191|12200|12189|214
1719234900000|2024-06-24 13:15:00|12201|12190|12201|12190|12204|12193|12201|12190|299
1719235200000|2024-06-24 13:20:00|12200|12189|12198|12187|12201|12190|12198|12187|1424
1719235500000|2024-06-24 13:25:00|12197|12186|12202|12191|12202|12191|12197|12186|305
1719235800000|2024-06-24 13:30:00|12201|12190|12214|12202|12215|12204|12201|12190|1873
1719236100000|2024-06-24 13:35:00|12213|12203|12208|12197|12218|12207|12208|12197|2895
1719236400000|2024-06-24 13:40:00|12209|12198|12209|12198|12209|12198|12205|12194|318
1719236700000|2024-06-24 13:45:00|12208|12197|12217|12206|12218|12207|12208|12197|885
1719237000000|2024-06-24 13:50:00|12218|12207|12228|12217|12229|12218|12217|12206|1731
1719237300000|2024-06-24 13:55:00|12229|12218|12230|12219|12231|12220|12225|12214|701
1719237600000|2024-06-24 14:00:00|12229|12218|12228|12217|12234|12223|12228|12217|604
1719237900000|2024-06-24 14:05:00|12229|12218|12232|12221|12233|12222|12228|12217|533
1719238200000|2024-06-24 14:10:00|12233|12222|12229|12218|12235|12224|12228|12217|816
1719238500000|2024-06-24 14:15:00|12228|12217|12225|12214|12229|12218|12224|12213|485
1719238800000|2024-06-24 14:20:00|12226|12215|12230|12218|12230|12219|12225|12214|371
1719239100000|2024-06-24 14:25:00|12229|12219|12224|12213|12230|12219|12224|12213|276
1719239400000|2024-06-24 14:30:00|12225|12214|12227|12216|12227|12216|12223|12212|329
1719239700000|2024-06-24 14:35:00|12226|12215|12231|12220|12231|12220|12226|12215|133
1719240000000|2024-06-24 14:40:00|12230|12219|12225|12213|12230|12220|12224|12213|796
1719240300000|2024-06-24 14:45:00|12224|12214|12224|12213|12225|12214|12224|12213|471
1719240600000|2024-06-24 14:50:00|12223|12212|12224|12213|12224|12213|12222|12211|293
1719240900000|2024-06-24 14:55:00|12225|12214|12224|12213|12225|12214|12223|12212|184
1719241200000|2024-06-24 15:00:00|12225|12214|12223|12212|12225|12214|12223|12212|204
1719241500000|2024-06-24 15:05:00|12224|12213|12220|12209|12224|12213|12219|12208|204
1719241800000|2024-06-24 15:10:00|12219|12208|12218|12207|12220|12209|12217|12206|75
1719242100000|2024-06-24 15:15:00|12217|12206|12217|12206|12219|12208|12216|12205|105
1719242400000|2024-06-24 15:20:00|12218|12205|12215|12204|12218|12206|12213|12202|309
1719242700000|2024-06-24 15:25:00|12216|12205|12217|12206|12217|12206|12214|12202|86
1719243000000|2024-06-24 15:30:00|12216|12205|12215|12204|12216|12205|12214|12203|27
1719243300000|2024-06-24 15:35:00|12214|12203|12212|12201|12215|12203|12212|12201|373
1719243600000|2024-06-24 15:40:00|12211|12200|12209|12198|12211|12200|12206|12195|667
1719243900000|2024-06-24 15:45:00|12210|12199|12206|12195|12211|12200|12205|12194|570
1719244200000|2024-06-24 15:50:00|12207|12196|12207|12196|12208|12197|12206|12195|132
1719244500000|2024-06-24 15:55:00|12208|12197|12206|12195|12209|12198|12206|12195|27
1719244800000|2024-06-24 16:00:00|12207|12194|12207|12196|12208|12197|12205|12194|55
1719245100000|2024-06-24 16:05:00|||||||||11
1719245400000|2024-06-24 16:10:00|12206|12195|12207|12196|12207|12196|12206|12195|29
1719245700000|2024-06-24 16:15:00|12206|12195|12207|12196|12208|12197|12206|12195|23
1719246000000|2024-06-24 16:20:00|12206|12195|12205|12194|12207|12196|12205|12194|7
1719246300000|2024-06-24 16:25:00|12206|12195|12205|12194|12206|12195|12204|12193|17
1719246600000|2024-06-24 16:30:00|12204|12193|12204|12193|12206|12195|12203|12192|118
1719246900000|2024-06-24 16:35:00|12205|12194|12205|12194|12206|12194|12204|12193|112
1719247200000|2024-06-24 16:40:00|12204|12193|12204|12193|12205|12193|12204|12193|16
1719247500000|2024-06-24 16:45:00|12203|12192|12206|12194|12206|12195|12203|12192|81
1719247800000|2024-06-24 16:50:00|12205|12195|12206|12194|12206|12195|12205|12194|25
1719248100000|2024-06-24 16:55:00|12205|12195|12202|12191|12205|12195|12202|12191|92
1719248400000|2024-06-24 17:00:00|12203|12192|12203|12192|12204|12193|12202|12191|73
1719248700000|2024-06-24 17:05:00|12202|12191|12201|12189|12203|12191|12200|12189|170
1719249000000|2024-06-24 17:10:00|12200|12190|12200|12189|12201|12190|12199|12188|88
1719249300000|2024-06-24 17:15:00|12201|12190|12200|12189|12201|12190|12200|12189|23
1719249600000|2024-06-24 17:20:00|12199|12188|12197|12186|12200|12189|12197|12186|571
1719249900000|2024-06-24 17:25:00|12198|12187|12197|12186|12199|12188|12197|12186|281
1719250200000|2024-06-24 17:30:00|12198|12187|12197|12186|12198|12187|12197|12186|98
1719250500000|2024-06-24 17:35:00|12198|12187|12200|12188|12200|12189|12198|12186|26
1719250800000|2024-06-24 17:40:00|12199|12189|12201|12189|12201|12190|12199|12188|117
1719251100000|2024-06-24 17:45:00|12200|12190|12199|12188|12201|12190|12199|12188|66
1719251400000|2024-06-24 17:50:00|12198|12187|12199|12188|12199|12188|12197|12186|42
1719251700000|2024-06-24 17:55:00|12200|12187|12198|12186|12200|12189|12197|12186|22
1719252000000|2024-06-24 18:00:00|12197|12187|12197|12186|12198|12187|12196|12185|112
1719252300000|2024-06-24 18:05:00|12198|12187|12199|12187|12199|12188|12197|12186|50
1719252600000|2024-06-24 18:10:00|12198|12188|12198|12187|12199|12188|12198|12187|86
1719252900000|2024-06-24 18:15:00|12199|12188|12199|12188|12199|12188|12198|12187|8
1719253200000|2024-06-24 18:20:00|12198|12187|12199|12188|12199|12188|12198|12187|5
1719253500000|2024-06-24 18:25:00|12198|12187|12199|12188|12199|12188|12198|12187|22
1719253800000|2024-06-24 18:30:00|12198|12187|12198|12187|12199|12188|12198|12187|11
1719254100000|2024-06-24 18:35:00|12199|12188|12202|12191|12202|12191|12199|12187|36
1719254400000|2024-06-24 18:40:00|12203|12192|12202|12191|12204|12193|12202|12191|107
1719254700000|2024-06-24 18:45:00|12203|12192|12205|12194|12205|12194|12203|12192|49
1719255000000|2024-06-24 18:50:00|12206|12193|12204|12192|12206|12195|12203|12192|28
1719255300000|2024-06-24 18:55:00|12205|12193|12204|12193|12205|12194|12204|12192|10
1719255600000|2024-06-24 19:00:00|12203|12192|12203|12191|12204|12193|12202|12191|69
1719255900000|2024-06-24 19:05:00|12204|12192|12203|12192|12205|12194|12202|12191|172
1719256200000|2024-06-24 19:10:00|12202|12191|12201|12190|12202|12191|12201|12190|13
1719256500000|2024-06-24 19:15:00|12202|12189|12200|12189|12202|12189|12200|12189|13
1719256800000|2024-06-24 19:20:00|12199|12188|12200|12189|12200|12189|12199|12188|71
1719257100000|2024-06-24 19:25:00|||||||||31
1719257400000|2024-06-24 19:30:00|12199|12188|12200|12189|12200|12189|12199|12188|159
1719257700000|2024-06-24 19:35:00|12199|12188|12200|12189|12200|12189|12199|12188|130
1719258000000|2024-06-24 19:40:00|12199|12188|12197.5|12187.5|12200|12188|12197.5|12187|112
1719258300000|2024-06-24 19:45:00|12198|12188|12196.5|12186.5|12198.5|12188.5|12196.5|12186.5|73
1719258600000|2024-06-24 19:50:00|12197|12187|12196.5|12186.5|12197.5|12187.5|12196.5|12186.5|54
1719258900000|2024-06-24 19:55:00|12196|12186|12197|12187|12199|12189|12195.5|12185.5|274
1719259200000|2024-06-24 20:00:00|12197.5|12187.5|12197|12187|12197.5|12187.5|12196|12186|38
1719259500000|2024-06-24 20:05:00|12197.5|12187.5|12197.5|12187.5|12197.5|12187.5|12196.5|12186.5|1
1719259800000|2024-06-24 20:10:00|12197|12187|12196|12186|12197.5|12187.5|12196|12186|1
1719260100000|2024-06-24 20:15:00|12195.5|12185.5|12196.5|12186.5|12196.5|12186.5|12195.5|12185.5|24
1719260400000|2024-06-24 20:20:00|12196|12186|12195.5|12185.5|12196.5|12186.5|12195.5|12185.5|5
1719260700000|2024-06-24 20:25:00|12196|12186|12197|12187|12197|12187|12196|12186|93
1719261000000|2024-06-24 20:30:00|12196.5|12186.5|12196|12186|12196.5|12186.5|12196|12186|23
1719261300000|2024-06-24 20:35:00|12196.5|12186.5|12196|12186|12196.5|12186.5|12196|12186|61
1719261600000|2024-06-24 20:40:00|12196.5|12186.5|12195|12185|12196.5|12186.5|12195|12185|173
1719261900000|2024-06-24 20:45:00|12194.5|12184.5|12194.5|12184.5|12194.5|12184.5|12194.5|12184.5|18
1719262200000|2024-06-24 20:50:00|12196.5|12186.5|12198|12188|12198.5|12188.5|12195|12185|354
1719262500000|2024-06-24 20:55:00|12197.5|12187.5|12198|12188|12198|12188|12197|12187|18
1719262800000|2024-06-24 21:00:00|12197.5|12187.5|12197|12187|12198|12188|12197|12187|0
1719263400000|2024-06-24 21:10:00|12197.5|12187.5|12197.5|12187.5|12199|12189|12197.5|12187.5|2
1719263700000|2024-06-24 21:15:00|12204.2|12180.2|12204.2|12180.2|12204.7|12180.7|12204|12180|0
1719264000000|2024-06-24 21:20:00|12204.5|12180.5|12204|12180|12205|12181|12203.9|12179.9|0
1719264300000|2024-06-24 21:25:00|12203.8|12179.8|12203.8|12179.8|12203.8|12179.8|12203.8|12179.8|0
1719264600000|2024-06-24 21:30:00|12203.6|12179.6|12203.7|12179.7|12204|12180|12203.6|12179.6|0
1719264900000|2024-06-24 21:35:00|12203.9|12179.9|12203.7|12179.7|12204|12180|12203.7|12179.7|0
1719265200000|2024-06-24 21:40:00|12203.8|12179.8|12203.9|12179.9|12204.2|12180.2|12203.7|12179.7|0
1719265500000|2024-06-24 21:45:00|12204|12180|12204.1|12180.1|12204.1|12180.1|12203.9|12179.9|0
1719265800000|2024-06-24 21:50:00|12204|12180|12204.3|12180.3|12204.3|12180.3|12203.7|12179.7|0
1719266100000|2024-06-24 21:55:00|12204|12180|12203.9|12179.9|12204|12180|12203.8|12179.8|0
1719266400000|2024-06-24 22:00:00|12203.3|12179.3|12206|12182|12207.3|12183.3|12202.9|12178.9|0
1719266700000|2024-06-24 22:05:00|12206.4|12182.4|12204.4|12180.4|12206.4|12182.4|12203.1|12179.1|0
1719267000000|2024-06-24 22:10:00|12204.2|12180.2|12203.8|12179.8|12204.6|12180.6|12202.4|12178.4|0
1719267300000|2024-06-24 22:15:00|12204.2|12180.2|12204.6|12180.6|12205.3|12181.3|12203.5|12179.5|0
1719267600000|2024-06-24 22:20:00|12204.9|12180.9|12204.9|12180.9|12205.7|12181.7|12204.6|12180.6|0
1719267900000|2024-06-24 22:25:00|12204.8|12180.8|12205.3|12181.3|12205.3|12181.3|12204.7|12180.7|0
1719268200000|2024-06-24 22:30:00|12205.5|12181.5|12206.4|12182.4|12206.4|12182.4|12204.9|12180.9|0
1719268500000|2024-06-24 22:35:00|12206.1|12182.1|12205.7|12181.7|12206.2|12182.2|12204.9|12180.9|0
1719268800000|2024-06-24 22:40:00|12205.3|12181.3|12204.9|12180.9|12206|12182|12204.9|12180.9|0
1719269100000|2024-06-24 22:45:00|12204.8|12180.8|12205.5|12181.5|12205.7|12181.7|12204.6|12180.6|0
1719269400000|2024-06-24 22:50:00|12205.3|12181.3|12206|12182|12206.2|12182.2|12205.3|12181.3|0
1719269700000|2024-06-24 22:55:00|12205.9|12181.9|12204.9|12180.9|12206|12182|12204.6|12180.6|0
1719270000000|2024-06-24 23:00:00|12204.2|12180.2|12204.1|12180.1|12204.2|12180.2|12203.7|12179.7|0
1719270300000|2024-06-24 23:05:00|12204.4|12180.4|12205.9|12181.9|12205.9|12181.9|12204.4|12180.4|0
1719270600000|2024-06-24 23:10:00|12206.3|12182.3|12205.6|12181.6|12206.3|12182.3|12205.2|12181.2|0
1719270900000|2024-06-24 23:15:00|12205.9|12181.9|12205.6|12181.6|12206.3|12182.3|12205.6|12181.6|0
1719271200000|2024-06-24 23:20:00|12205.7|12181.7|12206.7|12182.7|12206.7|12182.7|12205.6|12181.6|0
1719271500000|2024-06-24 23:25:00|12207|12183|12206.4|12182.4|12207.5|12183.5|12206.4|12182.4|0
1719271800000|2024-06-24 23:30:00|12206.7|12182.7|12207.1|12183.1|12207.5|12183.5|12206.7|12182.7|0
1719272100000|2024-06-24 23:35:00|12206.8|12182.8|12206.4|12182.4|12206.8|12182.8|12205.8|12181.8|0
1719272400000|2024-06-24 23:40:00|12206.5|12182.5|12205.6|12181.6|12206.7|12182.7|12205.3|12181.3|0
1719272700000|2024-06-24 23:45:00|12205.3|12181.3|12206.7|12182.7|12207.1|12183.1|12205.3|12181.3|0
1719273000000|2024-06-24 23:50:00|12206.6|12182.6|12207.8|12183.8|12207.8|12183.8|12206.4|12182.4|0
1719273300000|2024-06-24 23:55:00|12207.7|12183.7|12207.6|12183.6|12207.8|12183.8|12207.1|12183.1|0
1719273600000|2024-06-25 00:00:00|12207.5|12183.5|12206|12182|12207.8|12183.8|12206|12182|0
1719273900000|2024-06-25 00:05:00|12206.3|12182.3|12206|12182|12207.1|12183.1|12205.6|12181.6|0
1719274200000|2024-06-25 00:10:00|12206.3|12182.3|12206.1|12182.1|12206.6|12182.6|12205.3|12181.3|0
1719274500000|2024-06-25 00:15:00|12205.9|12181.9|12204.4|12180.4|12207.1|12183.1|12204.4|12180.4|0
1719274800000|2024-06-25 00:20:00|12204.6|12180.6|12203.2|12179.2|12204.9|12180.9|12202.7|12178.7|0
1719275100000|2024-06-25 00:25:00|12203.1|12179.1|12203.4|12179.4|12203.4|12179.4|12202.7|12178.7|0
1719275400000|2024-06-25 00:30:00|12203.6|12179.6|12204.2|12180.2|12204.6|12180.6|12203.2|12179.2|0
1719275700000|2024-06-25 00:35:00|12204.4|12180.4|12203.9|12179.9|12204.7|12180.7|12203.9|12179.9|0
1719276000000|2024-06-25 00:40:00|12204.2|12180.2|12203.7|12179.7|12204.2|12180.2|12203.6|12179.6|0
1719276300000|2024-06-25 00:45:00|12203.9|12179.9|12204.2|12180.2|12204.4|12180.4|12203.6|12179.6|0
1719276600000|2024-06-25 00:50:00|12204.4|12180.4|12204.7|12180.7|12205|12181|12204.2|12180.2|0
1719276900000|2024-06-25 00:55:00|12204.9|12180.9|12206.8|12182.8|12206.8|12182.8|12201.8|12177.8|0
1719277200000|2024-06-25 01:00:00|12197.5|12187.5|12199.5|12189.5|12204.5|12194.5|12187.5|12177.5|2468
1719277500000|2024-06-25 01:05:00|12198.5|12188.5|12205.5|12195.5|12206.5|12196.5|12196.5|12186.5|6526
1719277800000|2024-06-25 01:10:00|12204.5|12194.5|12203.5|12193.5|12208|12198|12201.5|12191.5|3316
1719278100000|2024-06-25 01:15:00|12202.5|12192.5|12198|12188|12207.5|12197.5|12179.5|12169.5|3396
1719278400000|2024-06-25 01:20:00|12196|12186|12190.5|12180.5|12198.5|12188.5|12186.5|12176.5|3700
1719278700000|2024-06-25 01:25:00|12192|12182|12197.5|12187.5|12198|12188|12184.5|12174.5|7483
1719279000000|2024-06-25 01:30:00|12198.5|12188.5|12171|12161|12211.5|12201.5|12170.5|12160.5|21554
1719279300000|2024-06-25 01:35:00|12170.5|12160.5|12175|12165|12183.5|12173.5|12160.5|12150.5|7405
1719279600000|2024-06-25 01:40:00|12174.5|12164.5|12209.5|12199.5|12210.5|12200.5|12172.5|12162.5|7263
1719279900000|2024-06-25 01:45:00|12209|12199|12220|12210|12228|12218|12195|12185|6684
1719280200000|2024-06-25 01:50:00|12221|12211|12217|12207|12224|12214|12196|12186|5799
1719280500000|2024-06-25 01:55:00|12216|12206|12227|12217|12233|12223|12208|12198|7115
1719280800000|2024-06-25 02:00:00|12228|12218|12205|12195|12232|12222|12195|12185|5295
1719281100000|2024-06-25 02:05:00|12206|12196|12210|12200|12219|12209|12202|12192|10449
1719281400000|2024-06-25 02:10:00|12211|12201|12196|12186|12219|12209|12194|12184|11189
1719281700000|2024-06-25 02:15:00|12195|12185|12220|12210|12222|12212|12189|12179|6380
1719282000000|2024-06-25 02:20:00|12221|12211|12222|12212|12234|12224|12219|12209|5288
1719282300000|2024-06-25 02:25:00|12223|12213|12221|12211|12225|12215|12214|12204|3355
1719282600000|2024-06-25 02:30:00|12222|12212|12229|12219|12239|12229|12218|12208|4841
1719282900000|2024-06-25 02:35:00|12230|12220|12231|12221|12241|12231|12226|12216|6238
1719283200000|2024-06-25 02:40:00|12232|12222|12220|12210|12232|12222|12214|12204|11368
1719283500000|2024-06-25 02:45:00|12221|12211|12220|12210|12224|12214|12212|12202|6807
1719283800000|2024-06-25 02:50:00|12221|12211|12213|12203|12224|12214|12208|12198|4076
1719284100000|2024-06-25 02:55:00|12214|12204|12200|12190|12215|12205|12200|12190|5736
1719284400000|2024-06-25 03:00:00|12201|12191|12196|12186|12206|12196|12195|12185|4368
1719284700000|2024-06-25 03:05:00|12195|12185|12201|12191|12212|12202|12193|12183|4357
1719285000000|2024-06-25 03:10:00|12200|12190|12201|12191|12208|12198|12198|12188|3661
1719285300000|2024-06-25 03:15:00|12198|12188|12186|12176|12201|12191|12186|12176|3557
1719285600000|2024-06-25 03:20:00|12187|12177|12172|12162|12191|12181|12171|12161|3840
1719285900000|2024-06-25 03:25:00|12173|12163|12179|12169|12179|12169|12171|12161|3229
1719286200000|2024-06-25 03:30:00|12178|12168|12179|12169|12181|12171|12176|12166|2599
1719286500000|2024-06-25 03:35:00|12181|12171|12178|12168|12182|12172|12177|12167|2398
1719286800000|2024-06-25 03:40:00|12179|12169|12175|12165|12179|12169|12174|12164|3104
1719287100000|2024-06-25 03:45:00|12174|12164|12179|12169|12181|12171|12174|12164|1583
1719287400000|2024-06-25 03:50:00|12180|12170|12175|12165|12180|12170|12174|12164|1739
1719287700000|2024-06-25 03:55:00|12174|12164|12174|12164|12176|12166|12173|12163|2428
1719288000000|2024-06-25 04:00:00|12175|12165|12181|12171|12181|12171|12174|12164|3160
1719288300000|2024-06-25 04:05:00|12180|12170|12179|12169|12181|12171|12178|12168|1187
1719288600000|2024-06-25 04:10:00|12178|12168|12178|12168|12179|12169|12177|12167|1137
1719288900000|2024-06-25 04:15:00|12177|12167|12175|12165|12178|12168|12175|12165|1862
1719289200000|2024-06-25 04:20:00|12176|12166|12176|12166|12178|12168|12175|12165|1230
1719289500000|2024-06-25 04:25:00|12177|12167|12181|12171|12182|12172|12176|12166|1888
1719289800000|2024-06-25 04:30:00|12180|12170|12177|12167|12181|12171|12176|12166|1187
1719290100000|2024-06-25 04:35:00|12176|12166|12178|12168|12178|12168|12176|12166|1185
1719290400000|2024-06-25 04:40:00|12179|12169|12179|12169|12181|12171|12179|12169|6495
1719290700000|2024-06-25 04:45:00|12180|12170|12179|12169|12180|12170|12179|12169|1260
1719291000000|2024-06-25 04:50:00|12180|12170|12179|12169|12180|12170|12178|12168|1389
1719291300000|2024-06-25 04:55:00|12178|12168|12178|12168|12180|12170|12177|12167|1756
1719291600000|2024-06-25 05:00:00|12177|12167|12174|12164|12187|12177|12171|12161|9364
1719291900000|2024-06-25 05:05:00|12173|12163|12194|12184|12195|12185|12172|12162|4261
1719292200000|2024-06-25 05:10:00|12195|12185|12194|12184|12197|12187|12185|12175|4175
1719292500000|2024-06-25 05:15:00|12193|12183|12207|12197|12209|12199|12192|12182|3631
1719292800000|2024-06-25 05:20:00|12206|12196|12217|12207|12218|12208|12202|12192|3706
1719293100000|2024-06-25 05:25:00|12216|12206|12215|12205|12218|12208|12206|12196|4012
1719293400000|2024-06-25 05:30:00|12213|12203|12205|12195|12216|12206|12202|12192|4459
1719293700000|2024-06-25 05:35:00|12207|12197|12195|12185|12207|12197|12195|12185|4530
1719294000000|2024-06-25 05:40:00|12194|12184|12207|12197|12207|12197|12193|12183|3578
1719294300000|2024-06-25 05:45:00|12208|12198|12198|12188|12210|12200|12197|12187|4254
1719294600000|2024-06-25 05:50:00|12197|12187|12183|12173|12198|12188|12183|12173|5103
1719294900000|2024-06-25 05:55:00|12182|12172|12173|12163|12185|12175|12168|12158|4416
1719295200000|2024-06-25 06:00:00|12172|12162|12163|12153|12180|12170|12158|12148|4298
1719295500000|2024-06-25 06:05:00|12162|12152|12143|12133|12165|12155|12141|12131|8290
1719295800000|2024-06-25 06:10:00|12144|12134|12128|12118|12149|12139|12127|12117|4737
1719296100000|2024-06-25 06:15:00|12129|12119|12119|12109|12130|12120|12113|12103|6414
1719296400000|2024-06-25 06:20:00|12118|12108|12139|12129|12142|12132|12104|12094|9111
1719296700000|2024-06-25 06:25:00|12141|12131|12151|12141|12166|12156|12129|12119|7650
1719297000000|2024-06-25 06:30:00|12150|12140|12175|12165|12177|12167|12148|12138|6668
1719297300000|2024-06-25 06:35:00|12177|12167|12167|12157|12184|12174|12161|12151|8111
1719297600000|2024-06-25 06:40:00|12165|12155|12166|12156|12170|12160|12145|12135|6824
1719297900000|2024-06-25 06:45:00|12167|12157|12170|12160|12182|12172|12164|12154|6691
1719298200000|2024-06-25 06:50:00|12169|12159|12159|12149|12169|12159|12155|12145|5890
1719298500000|2024-06-25 06:55:00|12158|12148|12157|12147|12162|12152|12152|12142|6990
1719298800000|2024-06-25 07:00:00|12156|12146|12156|12146|12159|12149|12153|12143|2398
1719299100000|2024-06-25 07:05:00|12155|12145|12160|12150|12162|12152|12153|12143|1263
1719299400000|2024-06-25 07:10:00|12161|12151|12156|12146|12163|12153|12155|12145|1603
1719299700000|2024-06-25 07:15:00|12157|12147|12161|12151|12163|12153|12157|12147|869
1719300000000|2024-06-25 07:20:00|12162|12152|12164|12154|12164|12154|12160|12150|760
1719300300000|2024-06-25 07:25:00|12163|12153|12157|12147|12163|12153|12156|12146|1071
1719300600000|2024-06-25 07:30:00|12158|12148|12161|12151|12163|12153|12158|12148|759
1719300900000|2024-06-25 07:35:00|12160|12150|12160|12150|12163|12153|12157|12147|928
1719301200000|2024-06-25 07:40:00|12159|12149|12156|12146|12160|12150|12156|12146|582
1719301500000|2024-06-25 07:45:00|12157|12147|12156|12146|12159|12149|12155|12145|1174
1719301800000|2024-06-25 07:50:00|12157|12147|12159|12149|12160|12150|12156|12146|860
1719302100000|2024-06-25 07:55:00|12160|12150|12160|12150|12161|12151|12159|12149|2439
1719302400000|2024-06-25 08:00:00|12155.2|12144.2|12160.2|12148.2|12161.2|12150.2|12155.2|12143.2|732
1719302700000|2024-06-25 08:05:00|12161.2|12149.2|12160.2|12149.2|12163.2|12152.2|12158.2|12147.2|1877
1719303000000|2024-06-25 08:10:00|12159.2|12148.2|12160.2|12149.2|12160.2|12149.2|12158.2|12147.2|1649
1719303300000|2024-06-25 08:15:00|12159.2|12148.2|12160.2|12149.2|12161.2|12149.2|12159.2|12148.2|611
1719303600000|2024-06-25 08:20:00|12161.2|12150.2|12159.2|12148.2|12161.2|12150.2|12157.2|12146.2|1009
1719303900000|2024-06-25 08:25:00|12160.2|12149.2|12161.2|12149.2|12165.2|12153.2|12160.2|12148.2|888
1719304200000|2024-06-25 08:30:00|12166.5|12142.5|12170.3|12146.3|12170.3|12146.3|12165.7|12141.7|0
1719304500000|2024-06-25 08:35:00|12170|12146|12167.9|12143.9|12170.3|12146.3|12167.5|12143.5|147
1719304800000|2024-06-25 08:40:00|12168|12144|12166|12142|12170.3|12146.3|12166|12142|0
1719305100000|2024-06-25 08:45:00|12165.9|12141.9|12165.4|12141.4|12167.3|12143.3|12164.9|12140.9|0
1719305400000|2024-06-25 08:50:00|12165.2|12141.2|12167|12143|12168.2|12144.2|12164.4|12140.4|0
1719305700000|2024-06-25 08:55:00|12166.9|12142.9|12170.3|12146.3|12170.8|12146.8|12166.7|12142.7|0
1719306000000|2024-06-25 09:00:00|12154.2|12141.2|12161.2|12149.2|12161.2|12150.2|12152.2|12141.2|240
1719306300000|2024-06-25 09:05:00|12160.2|12148.2|12158.2|12146.2|12161.2|12149.2|12157.2|12146.2|62
1719306600000|2024-06-25 09:10:00|12157.2|12145.2|12156.2|12144.2|12157.2|12146.2|12154.2|12142.2|160
1719306900000|2024-06-25 09:15:00|12157.2|12146.2|12159.2|12148.2|12164.2|12152.2|12157.2|12146.2|667
1719307200000|2024-06-25 09:20:00|12160.2|12149.2|12162.2|12151.2|12162.2|12151.2|12159.2|12149.2|56
1719307500000|2024-06-25 09:25:00|12163.2|12152.2|12162.2|12151.2|12164.2|12153.2|12162.2|12151.2|207
1719307800000|2024-06-25 09:30:00|12163.2|12150.2|12160.2|12149.2|12163.2|12151.2|12159.2|12148.2|77
1719308100000|2024-06-25 09:35:00|12161.2|12150.2|12160.2|12148.2|12162.2|12151.2|12159.2|12148.2|80
1719308400000|2024-06-25 09:40:00|12159.2|12149.2|12161.2|12150.2|12161.2|12150.2|12158.2|12147.2|157
1719308700000|2024-06-25 09:45:00|12162.2|12151.2|12164.2|12153.2|12164.2|12153.2|12161.2|12150.2|45
1719309000000|2024-06-25 09:50:00|12165.2|12152.2|12162.2|12150.2|12167.2|12156.2|12162.2|12150.2|324
1719309300000|2024-06-25 09:55:00|12161.2|12149.2|12158.2|12146.2|12161.2|12150.2|12158.2|12146.2|121
1719309600000|2024-06-25 10:00:00|12157.2|12145.2|12158.2|12147.2|12163.2|12151.2|12157.2|12145.2|164
1719309900000|2024-06-25 10:05:00|12157.2|12146.2|12154.2|12143.2|12159.2|12148.2|12154.2|12143.2|136
1719310200000|2024-06-25 10:10:00|12155.2|12144.2|12157.2|12146.2|12159.2|12148.2|12155.2|12143.2|490
1719310500000|2024-06-25 10:15:00|12158.2|12147.2|12162.2|12150.2|12162.2|12151.2|12157.2|12146.2|135
1719310800000|2024-06-25 10:20:00|12161.2|12149.2|12159.2|12148.2|12161.2|12149.2|12158.2|12147.2|255
1719311100000|2024-06-25 10:25:00|12158.2|12147.2|12156.2|12145.2|12159.2|12148.2|12156.2|12145.2|508
1719311400000|2024-06-25 10:30:00|12157.2|12146.2|12155.2|12144.2|12157.2|12146.2|12155.2|12144.2|37
1719311700000|2024-06-25 10:35:00|12154.2|12143.2|12155.2|12143.2|12156.2|12144.2|12154.2|12143.2|7
1719312000000|2024-06-25 10:40:00|12154.2|12144.2|12154.2|12143.2|12155.2|12144.2|12154.2|12142.2|18
1719312300000|2024-06-25 10:45:00|12155.2|12144.2|12154.2|12142.2|12155.2|12144.2|12153.2|12142.2|5
1719312600000|2024-06-25 10:50:00|12153.2|12143.2|12155.2|12143.2|12156.2|12145.2|12153.2|12143.2|8
1719312900000|2024-06-25 10:55:00|12154.2|12144.2|12160.2|12149.2|12160.2|12149.2|12154.2|12144.2|11
1719313200000|2024-06-25 11:00:00|12161.2|12150.2|12156.2|12145.2|12162.2|12150.2|12156.2|12145.2|75
1719313500000|2024-06-25 11:05:00|12155.2|12144.2|12152.2|12141.2|12155.2|12144.2|12151.2|12140.2|11
1719313800000|2024-06-25 11:10:00|12151.2|12140.2|12151.2|12140.2|12154.2|12143.2|12151.2|12139.2|65
1719314100000|2024-06-25 11:15:00|12152.2|12141.2|12151.2|12140.2|12152.2|12141.2|12149.2|12138.2|61
1719314400000|2024-06-25 11:20:00|12152.2|12141.2|12154.2|12143.2|12156.2|12145.2|12152.2|12141.2|160
1719314700000|2024-06-25 11:25:00|12153.2|12142.2|12154.2|12143.2|12155.2|12143.2|12152.2|12141.2|19
1719315000000|2024-06-25 11:30:00|12153.2|12142.2|12154.2|12143.2|12155.2|12143.2|12153.2|12141.2|30
1719315300000|2024-06-25 11:35:00|12153.2|12142.2|12152.2|12141.2|12153.2|12142.2|12151.2|12140.2|102
1719315600000|2024-06-25 11:40:00|12151.2|12140.2|12148.2|12137.2|12152.2|12141.2|12148.2|12137.2|69
1719315900000|2024-06-25 11:45:00|12149.2|12138.2|12153.2|12142.2|12154.2|12143.2|12148.2|12137.2|36
1719316200000|2024-06-25 11:50:00|12154.2|12141.2|12154.2|12143.2|12156.2|12144.2|12153.2|12141.2|9
1719316500000|2024-06-25 11:55:00|12153.2|12142.2|12154.2|12143.2|12155.2|12144.2|12152.2|12141.2|8
1719316800000|2024-06-25 12:00:00|12155.2|12144.2|12150.2|12139.2|12155.2|12144.2|12149.2|12138.2|235
1719317100000|2024-06-25 12:05:00|12151.2|12140.2|12150.2|12139.2|12152.2|12141.2|12149.2|12138.2|88
1719317400000|2024-06-25 12:10:00|12151.2|12138.2|12149.2|12138.2|12151.2|12139.2|12148.2|12137.2|17
1719317700000|2024-06-25 12:15:00|12148.2|12137.2|12149.2|12138.2|12150.2|12139.2|12147.2|12136.2|72
1719318000000|2024-06-25 12:20:00|12148.2|12137.2|12151.2|12140.2|12152.2|12141.2|12148.2|12137.2|100
1719318300000|2024-06-25 12:25:00|12150.2|12139.2|12153.2|12141.2|12153.2|12142.2|12150.2|12139.2|353
1719318600000|2024-06-25 12:30:00|12152.2|12138.2|12149.2|12138.2|12156.2|12145.2|12148.2|12137.2|281
1719318900000|2024-06-25 12:35:00|12150.2|12139.2|12148.2|12137.2|12152.2|12140.2|12147.2|12136.2|211
1719319200000|2024-06-25 12:40:00|12149.2|12138.2|12144.2|12132.2|12149.2|12138.2|12143.2|12131.2|390
1719319500000|2024-06-25 12:45:00|12145.2|12133.2|12143.2|12132.2|12145.2|12134.2|12143.2|12131.2|400
1719319800000|2024-06-25 12:50:00|12144.2|12131.2|12145.2|12134.2|12147.2|12136.2|12142.2|12131.2|180
1719320100000|2024-06-25 12:55:00|12146.2|12135.2|12145.2|12133.2|12146.2|12135.2|12143.2|12132.2|161
1719320400000|2024-06-25 13:00:00|12144.2|12134.2|12149.2|12138.2|12149.2|12138.2|12144.2|12133.2|236
1719320700000|2024-06-25 13:05:00|12148.2|12137.2|12148.2|12137.2|12150.2|12139.2|12147.2|12136.2|264
1719321000000|2024-06-25 13:10:00|12149.2|12138.2|12147.2|12136.2|12150.2|12139.2|12147.2|12136.2|934
1719321300000|2024-06-25 13:15:00|12146.2|12135.2|12146.2|12135.2|12146.2|12135.2|12141.2|12130.2|464
1719321600000|2024-06-25 13:20:00|12145.2|12134.2|12144.2|12133.2|12147.2|12136.2|12143.2|12132.2|312
1719321900000|2024-06-25 13:25:00|12143.2|12132.2|12142.2|12131.2|12145.2|12134.2|12141.2|12130.2|490
1719322200000|2024-06-25 13:30:00|12141.2|12130.2|12144.2|12133.2|12146.2|12135.2|12139.2|12128.2|821
1719322500000|2024-06-25 13:35:00|12145.2|12132.2|12141.2|12130.2|12147.2|12136.2|12140.2|12128.2|524
1719322800000|2024-06-25 13:40:00|12140.2|12129.2|12138.2|12127.2|12144.2|12132.2|12137.2|12126.2|670
1719323100000|2024-06-25 13:45:00|12137.2|12126.2|12135.2|12124.2|12138.2|12127.2|12133.2|12122.2|1018
1719323400000|2024-06-25 13:50:00|12134.2|12123.2|12132.2|12121.2|12135.2|12124.2|12131.2|12119.2|776
1719323700000|2024-06-25 13:55:00|12131.2|12120.2|12129.2|12118.2|12132.2|12121.2|12127.2|12116.2|693
1719324000000|2024-06-25 14:00:00|12130.2|12117.2|12131.2|12120.2|12132.2|12121.2|12129.2|12117.2|311
1719324300000|2024-06-25 14:05:00|12130.2|12119.2|12129.2|12118.2|12132.2|12121.2|12128.2|12117.2|170
1719324600000|2024-06-25 14:10:00|12128.2|12117.2|12133.2|12122.2|12133.2|12122.2|12127.2|12116.2|241
1719324900000|2024-06-25 14:15:00|12132.2|12121.2|12129.2|12118.2|12133.2|12122.2|12129.2|12118.2|273
1719325200000|2024-06-25 14:20:00|12130.2|12119.2|12132.2|12121.2|12133.2|12122.2|12128.2|12117.2|97
1719325500000|2024-06-25 14:25:00|12133.2|12122.2|12131.2|12120.2|12133.2|12122.2|12130.2|12119.2|58
1719325800000|2024-06-25 14:30:00|12130.2|12119.2|12132.2|12120.2|12132.2|12121.2|12129.2|12117.2|123
1719326100000|2024-06-25 14:35:00|12131.2|12119.2|12132.2|12120.2|12133.2|12122.2|12129.2|12118.2|98
1719326400000|2024-06-25 14:40:00|12133.2|12121.2|12131.2|12120.2|12133.2|12122.2|12130.2|12119.2|170
1719326700000|2024-06-25 14:45:00|12130.2|12119.2|12129.2|12118.2|12130.2|12119.2|12128.2|12117.2|439
1719327000000|2024-06-25 14:50:00|12128.2|12117.2|12128.2|12117.2|12130.2|12118.2|12127.2|12116.2|238
1719327300000|2024-06-25 14:55:00|12127.2|12116.2|12127.2|12116.2|12128.2|12117.2|12127.2|12116.2|100
1719327600000|2024-06-25 15:00:00|12128.2|12117.2|12127.2|12116.2|12128.2|12117.2|12126.2|12115.2|265
1719327900000|2024-06-25 15:05:00|12128.2|12117.2|12128.2|12117.2|12128.2|12117.2|12127.2|12116.2|48
1719328200000|2024-06-25 15:10:00|12127.2|12116.2|12129.2|12118.2|12130.2|12119.2|12127.2|12116.2|49
1719328500000|2024-06-25 15:15:00|12128.2|12117.2|12123.2|12112.2|12128.2|12117.2|12123.2|12112.2|387
1719328800000|2024-06-25 15:20:00|12124.2|12113.2|12124.2|12113.2|12131.2|12120.2|12123.2|12112.2|692
1719329100000|2024-06-25 15:25:00|12123.2|12112.2|12123.2|12112.2|12126.2|12115.2|12123.2|12112.2|195
1719329400000|2024-06-25 15:30:00|12124.2|12113.2|12126.2|12114.2|12128.2|12117.2|12123.2|12112.2|316
1719329700000|2024-06-25 15:35:00|12125.2|12113.2|12124.2|12112.2|12126.2|12114.2|12123.2|12112.2|380
1719330000000|2024-06-25 15:40:00|12125.2|12113.2|12122.2|12111.2|12125.2|12114.2|12121.2|12110.2|305
1719330300000|2024-06-25 15:45:00|12123.2|12112.2|12127.2|12116.2|12128.2|12117.2|12123.2|12112.2|144
1719330600000|2024-06-25 15:50:00|12128.2|12117.2|12128.2|12117.2|12129.2|12118.2|12126.2|12114.2|109
1719330900000|2024-06-25 15:55:00|12129.2|12118.2|12129.2|12118.2|12129.2|12118.2|12128.2|12116.2|48
1719331200000|2024-06-25 16:00:00|12128.2|12117.2|12127.2|12116.2|12128.2|12117.2|12126.2|12115.2|40
1719331500000|2024-06-25 16:05:00|12126.2|12115.2|12127.2|12116.2|12128.2|12117.2|12126.2|12115.2|40
1719331800000|2024-06-25 16:10:00|12128.2|12115.2|12127.2|12116.2|12128.2|12117.2|12126.2|12114.2|30
1719332100000|2024-06-25 16:15:00|12126.2|12115.2|12125.2|12114.2|12127.2|12116.2|12125.2|12113.2|45
1719332400000|2024-06-25 16:20:00|12124.2|12113.2|12125.2|12114.2|12125.2|12114.2|12124.2|12113.2|18
1719332700000|2024-06-25 16:25:00|12126.2|12113.2|12127.2|12115.2|12127.2|12116.2|12126.2|12113.2|65
1719333000000|2024-06-25 16:30:00|12126.2|12114.2|12125.2|12113.2|12126.2|12115.2|12124.2|12113.2|92
1719333300000|2024-06-25 16:35:00|12124.2|12114.2|12126.2|12115.2|12127.2|12116.2|12124.2|12113.2|78
1719333600000|2024-06-25 16:40:00|12125.2|12114.2|12125.2|12114.2|12126.2|12115.2|12124.2|12113.2|33
1719333900000|2024-06-25 16:45:00|12124.2|12113.2|12127.2|12115.2|12127.2|12115.2|12124.2|12113.2|32
1719334200000|2024-06-25 16:50:00|12128.2|12116.2|12129.2|12117.2|12130.2|12119.2|12127.2|12116.2|79
1719334500000|2024-06-25 16:55:00|12130.2|12118.2|12130.2|12119.2|12131.2|12120.2|12129.2|12118.2|19
1719334800000|2024-06-25 17:00:00|12129.2|12118.2|12128.2|12117.2|12131.2|12120.2|12128.2|12117.2|49
1719335100000|2024-06-25 17:05:00|12127.2|12116.2|12128.2|12117.2|12130.2|12119.2|12127.2|12115.2|180
1719335400000|2024-06-25 17:10:00|12129.2|12118.2|12129.2|12118.2|12130.2|12118.2|12127.2|12116.2|117
1719335700000|2024-06-25 17:15:00|12130.2|12117.2|12129.2|12117.2|12130.2|12119.2|12127.2|12116.2|138
1719336000000|2024-06-25 17:20:00|12128.2|12118.2|12128.2|12117.2|12129.2|12118.2|12127.2|12116.2|53
1719336300000|2024-06-25 17:25:00|12129.2|12118.2|12133.2|12122.2|12134.2|12123.2|12129.2|12118.2|52
1719336600000|2024-06-25 17:30:00|12132.2|12121.2|12133.2|12122.2|12134.2|12123.2|12132.2|12120.2|38
1719336900000|2024-06-25 17:35:00|12134.2|12123.2|12132.2|12121.2|12134.2|12123.2|12132.2|12121.2|21
1719337200000|2024-06-25 17:40:00|12133.2|12122.2|12134.2|12123.2|12134.2|12123.2|12133.2|12121.2|14
1719337500000|2024-06-25 17:45:00|12135.2|12124.2|12132.2|12121.2|12135.2|12124.2|12131.2|12120.2|43
1719337800000|2024-06-25 17:50:00|12133.2|12122.2|12132.2|12121.2|12133.2|12122.2|12132.2|12121.2|10
1719338100000|2024-06-25 17:55:00|12131.2|12120.2|12129.2|12118.2|12131.2|12120.2|12129.2|12118.2|28
1719338400000|2024-06-25 18:00:00|12130.2|12119.2|12130.2|12119.2|12130.2|12119.2|12129.2|12118.2|30
1719338700000|2024-06-25 18:05:00|12131.2|12120.2|12129.2|12118.2|12131.2|12120.2|12129.2|12118.2|137
1719339000000|2024-06-25 18:10:00|12130.2|12119.2|12130.2|12119.2|12130.2|12119.2|12127.2|12116.2|238
1719339300000|2024-06-25 18:15:00|12131.2|12120.2|12129.2|12118.2|12132.2|12121.2|12129.2|12118.2|66
1719339600000|2024-06-25 18:20:00|12128.2|12117.2|12127.2|12116.2|12129.2|12118.2|12125.2|12114.2|155
1719339900000|2024-06-25 18:25:00|12128.2|12117.2|12132.2|12121.2|12132.2|12121.2|12127.2|12116.2|347
1719340200000|2024-06-25 18:30:00|12131.2|12120.2|12129.2|12118.2|12132.2|12121.2|12129.2|12118.2|147
1719340500000|2024-06-25 18:35:00|12128.2|12117.2|12127.2|12116.2|12128.2|12117.2|12125.2|12114.2|173
1719340800000|2024-06-25 18:40:00|12126.2|12115.2|12129.2|12118.2|12129.2|12118.2|12125.2|12114.2|164
1719341100000|2024-06-25 18:45:00|12128.2|12117.2|12127.2|12116.2|12129.2|12118.2|12127.2|12116.2|57
1719341400000|2024-06-25 18:50:00|12128.2|12117.2|12127.2|12116.2|12128.2|12117.2|12127.2|12116.2|37
1719341700000|2024-06-25 18:55:00|12126.2|12115.2|12128.2|12117.2|12128.2|12117.2|12126.2|12115.2|149
1719342000000|2024-06-25 19:00:00|12127.2|12116.2|12126.2|12115.2|12127.2|12116.2|12125.2|12114.2|111
1719342300000|2024-06-25 19:05:00|12127.2|12116.2|12127.2|12116.2|12128.2|12117.2|12126.2|12115.2|66
1719342600000|2024-06-25 19:10:00|12126.2|12115.2|12128.2|12117.2|12128.2|12117.2|12126.2|12115.2|24
1719342900000|2024-06-25 19:15:00|12127.2|12116.2|12126.2|12115.2|12127.2|12116.2|12126.2|12114.2|22
1719343200000|2024-06-25 19:20:00|12127.2|12116.2|12127.2|12116.2|12128.2|12117.2|12127.2|12116.2|40
1719343500000|2024-06-25 19:25:00|12126.2|12115.2|12126.2|12115.2|12127.2|12116.2|12125.2|12114.2|55
1719343800000|2024-06-25 19:30:00|12125.2|12114.2|12124.2|12113.2|12126.2|12115.2|12124.2|12113.2|104
1719344100000|2024-06-25 19:35:00|12125.2|12114.2|12126.2|12115.2|12129.2|12118.2|12124.2|12113.2|91
1719344400000|2024-06-25 19:40:00|12125.2|12114.2|12126.7|12116.7|12127.2|12116.7|12125.2|12114.2|83
1719344700000|2024-06-25 19:45:00|12127.2|12117.2|12123.7|12113.7|12127.7|12117.7|12123.7|12113.7|85
1719345000000|2024-06-25 19:50:00|12122.7|12112.7|12124.7|12114.7|12125.7|12115.7|12122.7|12112.7|310
1719345300000|2024-06-25 19:55:00|12123.7|12113.7|12119.7|12109.7|12123.7|12113.7|12119.7|12109.7|830
1719345600000|2024-06-25 20:00:00|12120.7|12110.7|12122.2|12112.2|12122.2|12112.2|12119.7|12109.7|106
1719345900000|2024-06-25 20:05:00|12122.7|12112.7|12122.2|12112.2|12123.2|12113.2|12122.2|12112.2|5
1719346200000|2024-06-25 20:10:00|12121.7|12111.7|12122.7|12112.7|12123.7|12113.7|12121.7|12111.7|19
1719346500000|2024-06-25 20:15:00|12122.2|12112.2|12122.7|12112.7|12122.7|12112.7|12122.2|12112.2|10
1719346800000|2024-06-25 20:20:00|12123.2|12113.2|12124.7|12114.7|12124.7|12114.7|12123.2|12113.2|7
1719347100000|2024-06-25 20:25:00|12125.7|12115.7|12124.7|12114.7|12125.7|12115.7|12124.7|12114.7|20
1719347400000|2024-06-25 20:30:00|12125.7|12115.7|12125.7|12115.7|12125.7|12115.7|12125.2|12115.2|21
1719347700000|2024-06-25 20:35:00|12125.2|12115.2|12125.7|12115.7|12125.7|12115.7|12125.2|12115.2|3
1719348000000|2024-06-25 20:40:00|||||||||13
1719348300000|2024-06-25 20:45:00|12126.7|12116.7|12126.7|12116.7|12126.7|12116.7|12126.7|12116.7|10
1719348600000|2024-06-25 20:50:00|12125.2|12115.2|12124.7|12114.7|12125.7|12115.7|12124.7|12114.7|39
1719348900000|2024-06-25 20:55:00|12123.7|12113.7|12124.7|12114.7|12124.7|12114.7|12123.2|12113.2|41
1719349200000|2024-06-25 21:00:00|12125.7|12115.7|12125.7|12115.7|12125.7|12115.7|12125.7|12115.7|9
1719349500000|2024-06-25 21:05:00|12126.7|12116.7|12125.7|12115.7|12126.7|12116.7|12125.7|12115.7|1
1719349800000|2024-06-25 21:10:00|12126.2|12116.2|12126.2|12116.2|12126.2|12116.2|12126.2|12116.2|9
1719350100000|2024-06-25 21:15:00|12132.5|12108.5|12132.5|12108.5|12132.5|12108.5|12131.8|12107.8|0
1719350400000|2024-06-25 21:20:00|12131.9|12107.9|12131.8|12107.8|12132.4|12108.4|12131.8|12107.8|0
1719350700000|2024-06-25 21:25:00|12131.9|12107.9|12131.4|12107.4|12132|12108|12131.3|12107.3|0
1719351000000|2024-06-25 21:30:00|12131.3|12107.3|12131.6|12107.6|12131.8|12107.8|12131.3|12107.3|0
1719351300000|2024-06-25 21:35:00|12131.7|12107.7|12131.8|12107.8|12132|12108|12131.6|12107.6|0
1719351600000|2024-06-25 21:40:00|12131.9|12107.9|12132.2|12108.2|12132.4|12108.4|12131.8|12107.8|0
1719351900000|2024-06-25 21:45:00|12132.1|12108.1|12132.2|12108.2|12132.3|12108.3|12132.1|12108.1|0
1719352200000|2024-06-25 21:50:00|12132.3|12108.3|12132.2|12108.2|12132.3|12108.3|12132.2|12108.2|0
1719352500000|2024-06-25 21:55:00|12132.3|12108.3|12131.8|12107.8|12132.6|12108.6|12131.8|12107.8|0
1719352800000|2024-06-25 22:00:00|12130.6|12106.6|12132.5|12108.5|12132.8|12108.8|12129.2|12105.2|0
1719353100000|2024-06-25 22:05:00|12132.1|12108.1|12133.2|12109.2|12133.2|12109.2|12130.8|12106.8|0
1719353400000|2024-06-25 22:10:00|12133.5|12109.5|12132.8|12108.8|12133.9|12109.9|12132.8|12108.8|0
1719353700000|2024-06-25 22:15:00|12133.1|12109.1|12133.9|12109.9|12135|12111|12132.8|12108.8|0
1719354000000|2024-06-25 22:20:00|12134.1|12110.1|12134.3|12110.3|12134.6|12110.6|12133.9|12109.9|0
1719354300000|2024-06-25 22:25:00|12134.6|12110.6|12133.9|12109.9|12134.6|12110.6|12133.9|12109.9|0
1719354600000|2024-06-25 22:30:00|12133.7|12109.7|12131|12107|12133.9|12109.9|12131|12107|0
1719354900000|2024-06-25 22:35:00|12130.7|12106.7|12131|12107|12131.9|12107.9|12130.3|12106.3|0
1719355200000|2024-06-25 22:40:00|12130.9|12106.9|12132.1|12108.1|12132.1|12108.1|12130.7|12106.7|0
1719355500000|2024-06-25 22:45:00|12132.3|12108.3|12132.1|12108.1|12132.5|12108.5|12131.8|12107.8|0
1719355800000|2024-06-25 22:50:00|12131.8|12107.8|12133|12109|12133.2|12109.2|12131.8|12107.8|0
1719356100000|2024-06-25 22:55:00|12132.9|12108.9|12133.2|12109.2|12133.4|12109.4|12132.8|12108.8|0
1719356400000|2024-06-25 23:00:00|12133.3|12109.3|12132.5|12108.5|12133.5|12109.5|12132.1|12108.1|0
1719356700000|2024-06-25 23:05:00|12132.3|12108.3|12132.1|12108.1|12132.5|12108.5|12131.4|12107.4|0
1719357000000|2024-06-25 23:10:00|12132.3|12108.3|12132.1|12108.1|12132.5|12108.5|12132.1|12108.1|0
1719357300000|2024-06-25 23:15:00|12132.4|12108.4|12132.2|12108.2|12132.6|12108.6|12132.2|12108.2|0
1719357600000|2024-06-25 23:20:00|12131.9|12107.9|12131.1|12107.1|12131.9|12107.9|12130.4|12106.4|0
1719357900000|2024-06-25 23:25:00|12131.5|12107.5|12132.2|12108.2|12132.2|12108.2|12130.8|12106.8|0
1719358200000|2024-06-25 23:30:00|12131.9|12107.9|12131.9|12107.9|12132.6|12108.6|12131.9|12107.9|0
1719358500000|2024-06-25 23:35:00|12131.6|12107.6|12131.1|12107.1|12131.6|12107.6|12131.1|12107.1|0
1719358800000|2024-06-25 23:40:00|12130.8|12106.8|12131.1|12107.1|12131.5|12107.5|12130.8|12106.8|0
1719359100000|2024-06-25 23:45:00|12131.3|12107.3|12130.4|12106.4|12131.5|12107.5|12129.7|12105.7|0
1719359400000|2024-06-25 23:50:00|12130.8|12106.8|12130.1|12106.1|12130.8|12106.8|12129.7|12105.7|0
1719359700000|2024-06-25 23:55:00|12129.7|12105.7|12130.1|12106.1|12130.8|12106.8|12129.7|12105.7|0
1719360000000|2024-06-26 00:00:00|12129.6|12105.6|12129.6|12105.6|12130|12106|12128.9|12104.9|0
1719360300000|2024-06-26 00:05:00|12129.8|12105.8|12129.3|12105.3|12130|12106|12128.5|12104.5|0
1719360600000|2024-06-26 00:10:00|12129.1|12105.1|12130.3|12106.3|12130.7|12106.7|12128.5|12104.5|0
1719360900000|2024-06-26 00:15:00|12130.6|12106.6|12131.9|12107.9|12132.7|12108.7|12129.6|12105.6|0
1719361200000|2024-06-26 00:20:00|12132|12108|12132.9|12108.9|12133.2|12109.2|12131.9|12107.9|0
1719361500000|2024-06-26 00:25:00|12133.2|12109.2|12133.5|12109.5|12134.5|12110.5|12132.7|12108.7|0
1719361800000|2024-06-26 00:30:00|12133.5|12109.5|12133.7|12109.7|12134.2|12110.2|12132.9|12108.9|0
1719362100000|2024-06-26 00:35:00|12133.4|12109.4|12133.2|12109.2|12134|12110|12132.9|12108.9|0
1719362400000|2024-06-26 00:40:00|12133.4|12109.4|12133.4|12109.4|12134|12110|12132.9|12108.9|0
1719362700000|2024-06-26 00:45:00|12133.2|12109.2|12133.7|12109.7|12133.9|12109.9|12132.7|12108.7|0
1719363000000|2024-06-26 00:50:00|12133.9|12109.9|12135.2|12111.2|12135.6|12111.6|12133.9|12109.9|0
1719363300000|2024-06-26 00:55:00|12135.3|12111.3|12135.8|12111.8|12136.6|12112.6|12134.8|12110.8|0
1719363600000|2024-06-26 01:00:00|12123.2|12113.2|12138.2|12128.2|12138.2|12128.2|12119.2|12109.2|2023
1719363900000|2024-06-26 01:05:00|12138.7|12128.7|12135.7|12125.7|12139.7|12129.7|12133.2|12123.2|1050
1719364200000|2024-06-26 01:10:00|12135.2|12125.2|12143.7|12133.7|12144.7|12134.7|12133.7|12123.7|2908
1719364500000|2024-06-26 01:15:00|12143.2|12133.2|12132.2|12122.2|12143.2|12133.2|12119.2|12109.2|8377
1719364800000|2024-06-26 01:20:00|12132.7|12122.7|12127.7|12117.7|12136.2|12126.2|12123.7|12113.7|5766
1719365100000|2024-06-26 01:25:00|12128.2|12118.2|12133.7|12123.7|12138.7|12128.7|12127.2|12117.2|3131
1719365400000|2024-06-26 01:30:00|12134.7|12124.7|12140.2|12130.2|12151.7|12141.7|12121.7|12111.7|15870
1719365700000|2024-06-26 01:35:00|12140.7|12130.7|12148.2|12138.2|12161.7|12151.7|12136.7|12126.7|3897
1719366000000|2024-06-26 01:40:00|12147.2|12137.2|12137.7|12127.7|12154.7|12144.7|12125.2|12115.2|8280
1719366300000|2024-06-26 01:45:00|12135.7|12125.7|12144.2|12134.2|12156.2|12146.2|12124.2|12114.2|5440
1719366600000|2024-06-26 01:50:00|12142.2|12132.2|12131.2|12121.2|12142.2|12132.2|12116.2|12106.2|4267
1719366900000|2024-06-26 01:55:00|12134.2|12124.2|12161.2|12151.2|12162.2|12152.2|12131.2|12121.2|7354
1719367200000|2024-06-26 02:00:00|12162.2|12152.2|12159.2|12149.2|12171.2|12161.2|12153.2|12143.2|4911
1719367500000|2024-06-26 02:05:00|12158.2|12148.2|12161|12151|12171|12161|12150|12140|4750
1719367800000|2024-06-26 02:10:00|12162|12152|12145|12135|12164|12154|12142|12132|2535
1719368100000|2024-06-26 02:15:00|12144|12134|12125|12115|12144|12134|12124|12114|4892
1719368400000|2024-06-26 02:20:00|12126|12116|12125|12115|12131|12121|12119|12109|6181
1719368700000|2024-06-26 02:25:00|12123|12113|12123|12113|12126|12116|12120|12110|5859
1719369000000|2024-06-26 02:30:00|12122|12112|12117|12107|12122|12112|12106|12096|4408
1719369300000|2024-06-26 02:35:00|12116|12106|12113|12103|12121|12111|12113|12103|3695
1719369600000|2024-06-26 02:40:00|12112|12102|12115|12105|12120|12110|12107|12097|3137
1719369900000|2024-06-26 02:45:00|12116|12106|12120|12110|12123|12113|12114|12104|3471
1719370200000|2024-06-26 02:50:00|12119|12109|12116|12106|12129|12119|12115|12105|4493
1719370500000|2024-06-26 02:55:00|12117|12107|12114|12104|12119|12109|12109|12099|1969
1719370800000|2024-06-26 03:00:00|12113|12103|12118|12108|12130|12120|12112|12102|2675
1719371100000|2024-06-26 03:05:00|12119|12109|12111|12101|12120|12110|12109|12099|2741
1719371400000|2024-06-26 03:10:00|12110|12100|12117|12107|12130|12120|12109|12099|3408
1719371700000|2024-06-26 03:15:00|12115|12105|12128|12118|12131|12121|12113|12103|2811
1719372000000|2024-06-26 03:20:00|12129|12119|12122|12112|12136|12126|12121|12111|2796
1719372300000|2024-06-26 03:25:00|12121|12111|12122|12112|12124|12114|12116|12106|3963
1719372600000|2024-06-26 03:30:00|12121|12111|12127|12117|12129|12119|12120|12110|3200
1719372900000|2024-06-26 03:35:00|12126|12116|12123|12113|12127|12117|12123|12113|3123
1719373200000|2024-06-26 03:40:00|12124|12114|12126|12116|12127|12117|12123|12113|1265
1719373500000|2024-06-26 03:45:00|12127|12117|12125|12115|12127|12117|12124|12114|1654
1719373800000|2024-06-26 03:50:00|12124|12114|12126|12116|12126|12116|12122|12112|1060
1719374100000|2024-06-26 03:55:00|12125|12115|12121|12111|12126|12116|12121|12111|1465
1719374400000|2024-06-26 04:00:00|12122|12112|12121|12111|12122|12112|12116|12106|1503
1719374700000|2024-06-26 04:05:00|12122|12112|12120|12110|12122|12112|12119|12109|1265
1719375000000|2024-06-26 04:10:00|12119|12109|12114|12104|12119|12109|12114|12104|1391
1719375300000|2024-06-26 04:15:00|12115|12105|12117|12107|12119|12109|12113|12103|2023
1719375600000|2024-06-26 04:20:00|12118|12108|12118|12108|12118|12108|12115|12105|2483
1719375900000|2024-06-26 04:25:00|12117|12107|12122|12112|12123|12113|12117|12107|1716
1719376200000|2024-06-26 04:30:00|12121|12111|12120|12110|12122|12112|12120|12110|1245
1719376500000|2024-06-26 04:35:00|12119|12109|12123|12113|12123|12113|12119|12109|1439
1719376800000|2024-06-26 04:40:00|12122|12112|12120|12110|12123|12113|12118|12108|1753
1719377100000|2024-06-26 04:45:00|12121|12111|12124|12114|12125|12115|12120|12110|1517
1719377400000|2024-06-26 04:50:00|12123|12113|12124|12114|12126|12116|12122|12112|1769
1719377700000|2024-06-26 04:55:00|12125|12115|12124|12114|12125|12115|12123|12113|1634
1719378000000|2024-06-26 05:00:00|12125|12115|12139|12129|12139|12129|12113|12103|3168
1719378300000|2024-06-26 05:05:00|12140|12130|12145|12135|12146|12136|12134|12124|3011
1719378600000|2024-06-26 05:10:00|12146|12136|12141|12131|12157|12147|12139|12129|3058
1719378900000|2024-06-26 05:15:00|12139|12129|12114|12104|12140|12130|12112|12102|2737
1719379200000|2024-06-26 05:20:00|12112|12102|12109|12099|12125|12115|12108|12098|2165
1719379500000|2024-06-26 05:25:00|12108|12098|12105|12095|12115|12105|12104|12094|2919
1719379800000|2024-06-26 05:30:00|12106|12096|12100|12090|12112|12102|12095|12085|3881
1719380100000|2024-06-26 05:35:00|12101|12091|12093|12083|12101|12091|12091|12081|3199
1719380400000|2024-06-26 05:40:00|12095|12085|12108|12098|12113|12103|12094|12084|3275
1719380700000|2024-06-26 05:45:00|12109|12099|12092|12082|12109|12099|12092|12082|3324
1719381000000|2024-06-26 05:50:00|12093|12083|12107|12097|12107|12097|12093|12083|2240
1719381300000|2024-06-26 05:55:00|12106|12096|12104|12094|12108|12098|12102|12092|2577
1719381600000|2024-06-26 06:00:00|12105|12095|12114|12104|12119|12109|12105|12095|3080
1719381900000|2024-06-26 06:05:00|12113|12103|12127|12117|12129|12119|12105|12095|2809
1719382200000|2024-06-26 06:10:00|12128|12118|12133|12123|12136|12126|12124|12114|1869
1719382500000|2024-06-26 06:15:00|12134|12124|12158|12148|12165|12155|12133|12123|3445
1719382800000|2024-06-26 06:20:00|12159|12149|12149|12139|12164|12154|12146|12136|2623
1719383100000|2024-06-26 06:25:00|12151|12141|12174|12164|12175|12165|12151|12141|3568
1719383400000|2024-06-26 06:30:00|12175|12165|12194|12184|12197|12187|12173|12163|5847
1719383700000|2024-06-26 06:35:00|12195|12185|12168|12158|12200|12190|12168|12158|4718
1719384000000|2024-06-26 06:40:00|12167|12157|12167|12157|12170|12160|12160|12150|3178
1719384300000|2024-06-26 06:45:00|12168|12158|12163|12153|12170|12160|12162|12152|3073
1719384600000|2024-06-26 06:50:00|12162|12152|12165|12155|12174|12164|12162|12152|4017
1719384900000|2024-06-26 06:55:00|12162|12152|12163|12153|12165|12155|12153|12143|5265
1719385200000|2024-06-26 07:00:00|12162|12152|12159|12149|12164|12154|12154|12144|1822
1719385500000|2024-06-26 07:05:00|12158|12148|12155|12145|12159|12149|12153|12143|583
1719385800000|2024-06-26 07:10:00|12156|12146|12158|12148|12160|12150|12152|12142|840
1719386100000|2024-06-26 07:15:00|12159|12149|12162|12152|12162|12152|12157|12147|817
1719386400000|2024-06-26 07:20:00|12161|12151|12163|12153|12166|12156|12159|12149|1308
1719386700000|2024-06-26 07:25:00|12164|12154|12168|12158|12168|12158|12163|12153|739
1719387000000|2024-06-26 07:30:00|12167|12157|12163|12153|12168|12158|12163|12153|947
1719387300000|2024-06-26 07:35:00|12164|12154|12161|12151|12165|12155|12160|12150|730
1719387600000|2024-06-26 07:40:00|12162|12152|12164|12154|12165|12155|12162|12152|713
1719387900000|2024-06-26 07:45:00|12163|12153|12164|12154|12165|12155|12161|12151|607
1719388200000|2024-06-26 07:50:00|12162|12152|12164|12154|12166|12156|12162|12152|555
1719388500000|2024-06-26 07:55:00|12163|12153|12169|12159|12169|12159|12162|12152|868
1719388800000|2024-06-26 08:00:00|12159.6|12148.6|12155.6|12143.6|12160.6|12149.6|12155.6|12143.6|1049
1719389100000|2024-06-26 08:05:00|12156.6|12144.6|12162.6|12151.6|12163.6|12152.6|12153.6|12141.6|951
1719389400000|2024-06-26 08:10:00|12163.6|12150.6|12161.6|12149.6|12164.6|12151.6|12159.6|12148.6|715
1719389700000|2024-06-26 08:15:00|12160.6|12150.6|12154.6|12143.6|12160.6|12150.6|12153.6|12142.6|594
1719390000000|2024-06-26 08:20:00|12155.6|12142.6|12154.6|12142.6|12155.6|12143.6|12152.6|12141.6|378
1719390300000|2024-06-26 08:25:00|12153.6|12143.6|12156.6|12144.6|12158.6|12146.6|12153.6|12143.6|631
1719390600000|2024-06-26 08:30:00|12163.8|12139.8|12164.7|12140.7|12164.7|12140.7|12163|12139|0
1719390900000|2024-06-26 08:35:00|12164.6|12140.6|12164.6|12140.6|12164.7|12140.7|12162.8|12138.8|116
1719391200000|2024-06-26 08:40:00|12164.7|12140.7|12167|12143|12167.6|12143.6|12164.6|12140.6|0
1719391500000|2024-06-26 08:45:00|12167.2|12143.2|12166.2|12142.2|12168.3|12144.3|12166.2|12142.2|0
1719391800000|2024-06-26 08:50:00|12166.5|12142.5|12165.1|12141.1|12166.7|12142.7|12164.1|12140.1|0
1719392100000|2024-06-26 08:55:00|12165.2|12141.2|12163|12139|12165.9|12141.9|12162.2|12138.2|0
1719392400000|2024-06-26 09:00:00|12149.6|12136.6|12151.6|12140.6|12153.6|12142.6|12147.6|12135.6|284
1719392700000|2024-06-26 09:05:00|12150.6|12139.6|12154.6|12143.6|12155.6|12144.6|12150.6|12138.6|94
1719393000000|2024-06-26 09:10:00|12153.6|12142.6|12151.6|12140.6|12154.6|12142.6|12148.6|12137.6|63
1719393300000|2024-06-26 09:15:00|12150.6|12139.6|12152.6|12141.6|12152.6|12141.6|12148.6|12136.6|97
1719393600000|2024-06-26 09:20:00|12153.6|12143.6|12151.6|12140.6|12156.6|12145.6|12148.6|12137.6|272
1719393900000|2024-06-26 09:25:00|12150.6|12139.6|12151.6|12140.6|12152.6|12141.6|12148.6|12137.6|111
1719394200000|2024-06-26 09:30:00|12150.6|12139.6|12151.6|12140.6|12151.6|12140.6|12149.6|12138.6|48
1719394500000|2024-06-26 09:35:00|12150.6|12138.6|12150.6|12139.6|12153.6|12142.6|12149.6|12138.6|385
1719394800000|2024-06-26 09:40:00|12149.6|12138.6|12149.6|12138.6|12151.6|12140.6|12149.6|12137.6|147
1719395100000|2024-06-26 09:45:00|12150.6|12139.6|12150.6|12138.6|12151.6|12140.6|12149.6|12137.6|138
1719395400000|2024-06-26 09:50:00|12149.6|12139.6|12150.6|12139.6|12151.6|12139.6|12149.6|12138.6|18
1719395700000|2024-06-26 09:55:00|12151.6|12138.6|12149.6|12138.6|12152.6|12141.6|12148.6|12137.6|456
1719396000000|2024-06-26 10:00:00|12148.6|12137.6|12148.6|12137.6|12149.6|12138.6|12147.6|12136.6|574
1719396300000|2024-06-26 10:05:00|12147.6|12136.6|12149.6|12137.6|12149.6|12138.6|12147.6|12136.6|287
1719396600000|2024-06-26 10:10:00|12150.6|12138.6|12147.6|12136.6|12150.6|12139.6|12146.6|12135.6|190
1719396900000|2024-06-26 10:15:00|12146.6|12135.6|12145.6|12133.6|12147.6|12136.6|12145.6|12133.6|179
1719397200000|2024-06-26 10:20:00|12144.6|12134.6|12143.6|12132.6|12144.6|12134.6|12141.6|12130.6|133
1719397500000|2024-06-26 10:25:00|12144.6|12133.6|12143.6|12132.6|12144.6|12133.6|12143.6|12132.6|101
1719397800000|2024-06-26 10:30:00|12142.6|12131.6|12146.6|12135.6|12146.6|12135.6|12141.6|12130.6|230
1719398100000|2024-06-26 10:35:00|12147.6|12136.6|12143.6|12131.6|12147.6|12136.6|12143.6|12131.6|120
1719398400000|2024-06-26 10:40:00|12142.6|12130.6|12144.6|12133.6|12144.6|12133.6|12141.6|12130.6|39
1719398700000|2024-06-26 10:45:00|12146.6|12135.6|12145.6|12134.6|12148.6|12137.6|12144.6|12133.6|303
1719399000000|2024-06-26 10:50:00|12144.6|12133.6|12142.6|12131.6|12146.6|12134.6|12142.6|12130.6|96
1719399300000|2024-06-26 10:55:00|12141.6|12130.6|12140.6|12129.6|12143.6|12132.6|12140.6|12129.6|33
1719399600000|2024-06-26 11:00:00|12139.6|12128.6|12133.6|12121.6|12139.6|12128.6|12133.6|12121.6|109
1719399900000|2024-06-26 11:05:00|12134.6|12122.6|12135.6|12124.6|12136.6|12125.6|12131.6|12119.6|150
1719400200000|2024-06-26 11:10:00|12134.6|12123.6|12136.6|12125.6|12138.6|12127.6|12133.6|12121.6|360
1719400500000|2024-06-26 11:15:00|12137.6|12126.6|12138.6|12127.6|12141.6|12130.6|12135.6|12124.6|543
1719400800000|2024-06-26 11:20:00|12137.6|12126.6|12137.6|12125.6|12139.6|12128.6|12136.6|12125.6|111
1719401100000|2024-06-26 11:25:00|12138.6|12126.6|12140.6|12129.6|12140.6|12129.6|12136.6|12125.6|115
1719401400000|2024-06-26 11:30:00|12139.6|12128.6|12141.6|12129.6|12141.6|12129.6|12138.6|12127.6|53
1719401700000|2024-06-26 11:35:00|12140.6|12130.6|12142.6|12131.6|12143.6|12132.6|12140.6|12130.6|32
1719402000000|2024-06-26 11:40:00|12143.6|12132.6|12144.6|12133.6|12144.6|12133.6|12142.6|12131.6|23
1719402300000|2024-06-26 11:45:00|12143.6|12132.6|12144.6|12133.6|12146.6|12135.6|12143.6|12132.6|65
1719402600000|2024-06-26 11:50:00|12145.6|12134.6|12145.6|12134.6|12145.6|12134.6|12144.6|12133.6|10
1719402900000|2024-06-26 11:55:00|12144.6|12133.6|12146.6|12134.6|12146.6|12135.6|12144.6|12132.6|41
1719403200000|2024-06-26 12:00:00|12145.6|12133.6|12145.6|12133.6|12146.6|12134.6|12144.6|12133.6|44
1719403500000|2024-06-26 12:05:00|12144.6|12132.6|12140.6|12129.6|12145.6|12132.6|12139.6|12128.6|64
1719403800000|2024-06-26 12:10:00|12141.6|12128.6|12134.6|12123.6|12141.6|12128.6|12133.6|12122.6|101
1719404100000|2024-06-26 12:15:00|12135.6|12122.6|12136.6|12125.6|12137.6|12126.6|12134.6|12122.6|92
1719404400000|2024-06-26 12:20:00|12137.6|12126.6|12137.6|12126.6|12138.6|12126.6|12136.6|12124.6|36
1719404700000|2024-06-26 12:25:00|12136.6|12125.6|12133.6|12122.6|12137.6|12125.6|12132.6|12120.6|49
1719405000000|2024-06-26 12:30:00|12132.6|12121.6|12131.6|12120.6|12132.6|12121.6|12131.6|12119.6|68
1719405300000|2024-06-26 12:35:00|12130.6|12119.6|12129.6|12118.6|12132.6|12120.6|12128.6|12117.6|136
1719405600000|2024-06-26 12:40:00|12128.6|12117.6|12130.6|12119.6|12130.6|12119.6|12128.6|12117.6|43
1719405900000|2024-06-26 12:45:00|12129.6|12118.6|12125.6|12114.6|12129.6|12118.6|12125.6|12114.6|165
1719406200000|2024-06-26 12:50:00|12126.6|12113.6|12128.6|12116.6|12128.6|12117.6|12124.6|12112.6|216
1719406500000|2024-06-26 12:55:00|12127.6|12115.6|12125.6|12114.6|12127.6|12116.6|12124.6|12113.6|156
1719406800000|2024-06-26 13:00:00|12124.6|12113.6|12126.6|12115.6|12126.6|12115.6|12123.6|12112.6|190
1719407100000|2024-06-26 13:05:00|12128.6|12116.6|12128.6|12117.6|12129.6|12117.6|12126.6|12115.6|174
1719407400000|2024-06-26 13:10:00|12129.6|12118.6|12129.6|12118.6|12129.6|12118.6|12127.6|12116.6|93
1719407700000|2024-06-26 13:15:00|12130.6|12119.6|12131.6|12120.6|12131.6|12120.6|12129.6|12118.6|165
1719408000000|2024-06-26 13:20:00|12132.6|12119.6|12128.6|12117.6|12132.6|12120.6|12128.6|12117.6|190
1719408300000|2024-06-26 13:25:00|12129.6|12118.6|12130.6|12118.6|12131.6|12119.6|12129.6|12118.6|154
1719408600000|2024-06-26 13:30:00|12129.6|12117.6|12124.6|12113.6|12131.6|12119.6|12121.6|12110.6|1207
1719408900000|2024-06-26 13:35:00|12125.6|12112.6|12118.6|12107.6|12125.6|12113.6|12116.6|12105.6|445
1719409200000|2024-06-26 13:40:00|12119.6|12108.6|12121.6|12109.6|12123.6|12111.6|12119.6|12108.6|362
1719409500000|2024-06-26 13:45:00|12120.6|12108.6|12123.6|12112.6|12124.6|12112.6|12120.6|12108.6|518
1719409800000|2024-06-26 13:50:00|12124.6|12113.6|12123.6|12112.6|12126.6|12115.6|12121.6|12110.6|294
1719410100000|2024-06-26 13:55:00|12122.6|12111.6|12118.6|12107.6|12122.6|12112.6|12117.6|12106.6|407
1719410400000|2024-06-26 14:00:00|12117.6|12106.6|12117.6|12106.6|12119.6|12108.6|12114.6|12103.6|533
1719410700000|2024-06-26 14:05:00|12116.6|12105.6|12114.6|12103.6|12119.6|12108.6|12114.6|12102.6|1613
1719411000000|2024-06-26 14:10:00|12113.6|12102.6|12114.6|12103.6|12115.6|12104.6|12112.6|12101.6|866
1719411300000|2024-06-26 14:15:00|12115.6|12104.6|12122.6|12110.6|12122.6|12111.6|12115.6|12104.6|380
1719411600000|2024-06-26 14:20:00|12121.6|12111.6|12122.6|12110.6|12122.6|12111.6|12119.6|12108.6|68
1719411900000|2024-06-26 14:25:00|12121.6|12111.6|12117.6|12105.6|12124.6|12113.6|12116.6|12105.6|110
1719412200000|2024-06-26 14:30:00|12116.6|12106.6|12120.6|12108.6|12121.6|12110.6|12116.6|12106.6|317
1719412500000|2024-06-26 14:35:00|12119.6|12109.6|12120.6|12108.6|12121.6|12110.6|12119.6|12108.6|532
1719412800000|2024-06-26 14:40:00|12119.6|12109.6|12118.6|12107.6|12120.6|12109.6|12117.6|12106.6|94
1719413100000|2024-06-26 14:45:00|12119.6|12106.6|12120.6|12109.6|12121.6|12110.6|12117.6|12106.6|158
1719413400000|2024-06-26 14:50:00|12121.6|12110.6|12122.6|12111.6|12122.6|12111.6|12119.6|12108.6|150
1719413700000|2024-06-26 14:55:00|12123.6|12112.6|12123.6|12112.6|12124.6|12113.6|12122.6|12110.6|231
1719414000000|2024-06-26 15:00:00|12124.6|12113.6|12122.6|12110.6|12124.6|12113.6|12119.6|12108.6|182
1719414300000|2024-06-26 15:05:00|12123.6|12111.6|12120.6|12109.6|12123.6|12112.6|12120.6|12109.6|115
1719414600000|2024-06-26 15:10:00|12119.6|12108.6|12118.6|12107.6|12119.6|12109.6|12116.6|12105.6|516
1719414900000|2024-06-26 15:15:00|12119.6|12108.6|12120.6|12109.6|12120.6|12109.6|12118.6|12107.6|166
1719415200000|2024-06-26 15:20:00|12121.6|12110.6|12125.6|12114.6|12125.6|12114.6|12119.6|12108.6|626
1719415500000|2024-06-26 15:25:00|12124.6|12113.6|12121.6|12110.6|12124.6|12113.6|12121.6|12110.6|85
1719415800000|2024-06-26 15:30:00|12120.6|12109.6|12120.6|12109.6|12123.6|12112.6|12120.6|12109.6|217
1719416100000|2024-06-26 15:35:00|12119.6|12108.6|12118.6|12107.6|12122.6|12111.6|12118.6|12107.6|211
1719416400000|2024-06-26 15:40:00|12117.6|12106.6|12123.6|12111.6|12123.6|12111.6|12117.6|12106.6|169
1719416700000|2024-06-26 15:45:00|12124.6|12112.6|12124.6|12112.6|12124.6|12113.6|12122.6|12111.6|164
1719417000000|2024-06-26 15:50:00|12125.6|12113.6|12126.6|12115.6|12126.6|12115.6|12124.6|12113.6|103
1719417300000|2024-06-26 15:55:00|12127.6|12114.6|12126.6|12115.6|12127.6|12115.6|12123.6|12112.6|70
1719417600000|2024-06-26 16:00:00|12127.6|12116.6|12127.6|12116.6|12128.6|12117.6|12126.6|12115.6|111
1719417900000|2024-06-26 16:05:00|12128.6|12115.6|12126.6|12115.6|12128.6|12117.6|12126.6|12115.6|41
1719418200000|2024-06-26 16:10:00|12125.6|12114.6|12124.6|12113.6|12126.6|12115.6|12124.6|12112.6|104
1719418500000|2024-06-26 16:15:00|12125.6|12114.6|12127.6|12116.6|12128.6|12117.6|12125.6|12113.6|43
1719418800000|2024-06-26 16:20:00|12126.6|12115.6|12126.6|12115.6|12127.6|12116.6|12126.6|12115.6|16
1719419100000|2024-06-26 16:25:00|12125.6|12114.6|12127.6|12116.6|12127.6|12116.6|12125.6|12114.6|98
1719419400000|2024-06-26 16:30:00|12126.6|12115.6|12126.6|12115.6|12126.6|12115.6|12124.6|12113.6|251
1719419700000|2024-06-26 16:35:00|12127.6|12116.6|12122.6|12111.6|12127.6|12116.6|12122.6|12111.6|247
1719420000000|2024-06-26 16:40:00|12123.6|12112.6|12122.6|12111.6|12124.6|12113.6|12121.6|12110.6|363
1719420300000|2024-06-26 16:45:00|12121.6|12110.6|12121.6|12110.6|12122.6|12111.6|12121.6|12109.6|259
1719420600000|2024-06-26 16:50:00|12122.6|12109.6|12123.6|12112.6|12123.6|12112.6|12118.6|12107.6|625
1719420900000|2024-06-26 16:55:00|12122.6|12111.6|12124.6|12113.6|12124.6|12113.6|12121.6|12110.6|241
1719421200000|2024-06-26 17:00:00|12123.6|12112.6|12126.6|12115.6|12126.6|12115.6|12122.6|12111.6|323
1719421500000|2024-06-26 17:05:00|12125.6|12114.6|12122.6|12111.6|12127.6|12116.6|12122.6|12111.6|606
1719421800000|2024-06-26 17:10:00|12123.6|12112.6|12124.6|12113.6|12124.6|12113.6|12122.6|12111.6|161
1719422100000|2024-06-26 17:15:00|12125.6|12112.6|12122.6|12111.6|12125.6|12113.6|12122.6|12111.6|144
1719422400000|2024-06-26 17:20:00|12123.6|12112.6|12124.6|12113.6|12125.6|12114.6|12123.6|12111.6|94
1719422700000|2024-06-26 17:25:00|12123.6|12112.6|12124.6|12113.6|12124.6|12113.6|12123.6|12112.6|149
1719423000000|2024-06-26 17:30:00|12123.6|12112.6|12123.6|12112.6|12123.6|12112.6|12122.6|12111.6|80
1719423300000|2024-06-26 17:35:00|12124.6|12113.6|12124.6|12113.6|12125.6|12114.6|12122.6|12111.6|65
1719423600000|2024-06-26 17:40:00|12125.6|12114.6|12126.6|12115.6|12126.6|12115.6|12124.6|12113.6|34
1719423900000|2024-06-26 17:45:00|12125.6|12114.6|12126.6|12115.6|12127.6|12116.6|12125.6|12114.6|49
1719424200000|2024-06-26 17:50:00|12127.6|12114.6|12124.6|12113.6|12127.6|12116.6|12124.6|12113.6|44
1719424500000|2024-06-26 17:55:00|12125.6|12114.6|12126.6|12115.6|12126.6|12115.6|12124.6|12113.6|104
1719424800000|2024-06-26 18:00:00|12125.6|12114.6|12123.6|12112.6|12125.6|12114.6|12123.6|12112.6|59
1719425100000|2024-06-26 18:05:00|12124.6|12113.6|12122.6|12111.6|12124.6|12113.6|12122.6|12111.6|136
1719425400000|2024-06-26 18:10:00|12123.6|12112.6|12122.6|12111.6|12123.6|12112.6|12122.6|12111.6|76
1719425700000|2024-06-26 18:15:00|12123.6|12112.6|12122.6|12111.6|12123.6|12112.6|12122.6|12111.6|64
1719426000000|2024-06-26 18:20:00|12121.6|12110.6|12121.6|12110.6|12122.6|12111.6|12121.6|12110.6|70
1719426300000|2024-06-26 18:25:00|12122.6|12111.6|12122.6|12111.6|12124.6|12112.6|12121.6|12110.6|186
1719426600000|2024-06-26 18:30:00|12123.6|12112.6|12121.6|12110.6|12123.6|12112.6|12121.6|12110.6|59
1719426900000|2024-06-26 18:35:00|12120.6|12109.6|12120.6|12109.6|12122.6|12110.6|12120.6|12109.6|71
1719427200000|2024-06-26 18:40:00|12119.6|12108.6|12119.6|12108.6|12120.6|12109.6|12119.6|12108.6|102
1719427500000|2024-06-26 18:45:00|12120.6|12109.6|12120.6|12109.6|12121.6|12110.6|12119.6|12108.6|76
1719427800000|2024-06-26 18:50:00|12119.6|12108.6|12119.6|12108.6|12120.6|12109.6|12119.6|12108.6|62
1719428100000|2024-06-26 18:55:00|12120.6|12109.6|12119.6|12108.6|12120.6|12109.6|12118.6|12107.6|391
1719428400000|2024-06-26 19:00:00|12120.6|12109.6|12120.6|12109.6|12120.6|12109.6|12119.6|12108.6|125
1719428700000|2024-06-26 19:05:00|12121.6|12110.6|12121.6|12110.6|12121.6|12110.6|12120.6|12110.6|27
1719429000000|2024-06-26 19:10:00|12119.6|12109.6|12118.6|12107.6|12119.6|12109.6|12118.6|12107.6|124
1719429300000|2024-06-26 19:15:00|12119.6|12108.6|12118.6|12107.6|12120.6|12109.6|12118.6|12107.6|233
1719429900000|2024-06-26 19:25:00|12119.6|12108.6|12118.6|12107.6|12119.6|12108.6|12118.6|12107.6|87
1719430200000|2024-06-26 19:30:00|12117.6|12106.6|12118.6|12107.6|12119.6|12107.6|12117.6|12106.6|51
1719430500000|2024-06-26 19:35:00|12117.6|12106.6|12117.6|12106.6|12117.6|12106.6|12117.6|12106.6|443
1719430800000|2024-06-26 19:40:00|12118.6|12107.6|12119.1|12109.1|12120.6|12109.1|12118.6|12107.6|95
1719431100000|2024-06-26 19:45:00|||||||||10
1719431400000|2024-06-26 19:50:00|12119.6|12109.6|12121.1|12111.1|12121.1|12111.1|12119.1|12109.1|108
1719431700000|2024-06-26 19:55:00|12122.6|12112.6|12120.1|12110.1|12123.1|12113.1|12120.1|12110.1|197
1719432000000|2024-06-26 20:00:00|12119.6|12109.6|12120.1|12110.1|12120.1|12110.1|12118.1|12108.1|418
1719432300000|2024-06-26 20:05:00|12121.1|12111.1|12121.6|12111.6|12121.6|12111.6|12121.1|12111.1|19
1719432600000|2024-06-26 20:10:00|12121.1|12111.1|12121.1|12111.1|12121.6|12111.6|12121.1|12111.1|4
1719432900000|2024-06-26 20:15:00|12121.6|12111.6|12121.1|12111.1|12122.1|12112.1|12121.1|12111.1|4
1719433200000|2024-06-26 20:20:00|12121.6|12111.6|12122.1|12112.1|12122.1|12112.1|12121.1|12111.1|0
1719433500000|2024-06-26 20:25:00|12122.6|12112.6|12123.1|12113.1|12123.6|12113.6|12122.6|12112.6|21
1719433800000|2024-06-26 20:30:00|12123.6|12113.6|12123.6|12113.6|12123.6|12113.6|12123.6|12113.6|29
1719434100000|2024-06-26 20:35:00|12123.1|12113.1|12124.1|12114.1|12124.1|12114.1|12123.1|12113.1|18
1719434400000|2024-06-26 20:40:00|12123.1|12113.1|12124.1|12114.1|12124.6|12114.6|12123.1|12113.1|30
1719434700000|2024-06-26 20:45:00|12124.6|12114.6|12127.1|12117.1|12127.1|12117.1|12124.6|12114.6|92
1719435000000|2024-06-26 20:50:00|12126.6|12116.6|12128.1|12118.1|12128.1|12118.1|12126.6|12116.6|89
1719435300000|2024-06-26 20:55:00|12127.6|12117.6|12127.1|12117.1|12128.1|12118.1|12124.6|12114.6|79
1719435600000|2024-06-26 21:00:00|12126.6|12116.6|12127.1|12117.1|12127.6|12117.6|12126.6|12116.6|2
1719435900000|2024-06-26 21:05:00|12127.6|12117.6|12124.6|12114.6|12127.6|12117.6|12124.6|12114.6|0
1719436200000|2024-06-26 21:10:00|||||||||1
1719436500000|2024-06-26 21:15:00|12131.8|12107.8|12131.9|12107.9|12132|12108|12131.8|12107.8|0
1719436800000|2024-06-26 21:20:00|12132|12108|12132.5|12108.5|12132.7|12108.7|12131.3|12107.3|0
1719437100000|2024-06-26 21:25:00|12132.6|12108.6|12132.1|12108.1|12132.6|12108.6|12131.3|12107.3|0
1719437400000|2024-06-26 21:30:00|12132.5|12108.5|12132.2|12108.2|12133.2|12109.2|12132.1|12108.1|0
1719437700000|2024-06-26 21:35:00|12132.1|12108.1|12132.2|12108.2|12132.2|12108.2|12132.1|12108.1|0
1719438000000|2024-06-26 21:40:00|12131.8|12107.8|12132.2|12108.2|12132.2|12108.2|12131.5|12107.5|0
1719438300000|2024-06-26 21:45:00|12131.9|12107.9|12131.9|12107.9|12132.1|12108.1|12131.8|12107.8|0
1719438600000|2024-06-26 21:50:00|12132|12108|12132|12108|12132.8|12108.8|12131.8|12107.8|0
1719438900000|2024-06-26 21:55:00|12132.2|12108.2|12132.3|12108.3|12132.4|12108.4|12131.9|12107.9|0
1719439200000|2024-06-26 22:00:00|12132.1|12108.1|12132.6|12108.6|12136.5|12112.5|12131.7|12107.7|0
1719439500000|2024-06-26 22:05:00|12132.5|12108.5|12132.6|12108.6|12134.1|12110.1|12132.4|12108.4|0
1719439800000|2024-06-26 22:10:00|12132.9|12108.9|12132.6|12108.6|12134.8|12110.8|12132.6|12108.6|0
1719440100000|2024-06-26 22:15:00|12132.8|12108.8|12133|12109|12133.3|12109.3|12132.6|12108.6|0
1719440400000|2024-06-26 22:20:00|12133.3|12109.3|12130.9|12106.9|12133.7|12109.7|12130.5|12106.5|0
1719440700000|2024-06-26 22:25:00|12130.7|12106.7|12129.6|12105.6|12131.6|12107.6|12129.4|12105.4|0
1719441000000|2024-06-26 22:30:00|12129.8|12105.8|12129.8|12105.8|12131|12107|12129.6|12105.6|0
1719441300000|2024-06-26 22:35:00|12129.9|12105.9|12128|12104|12129.9|12105.9|12126.7|12102.7|0
1719441600000|2024-06-26 22:40:00|12127.8|12103.8|12126.6|12102.6|12128.7|12104.7|12126|12102|0
1719441900000|2024-06-26 22:45:00|12126.3|12102.3|12127.9|12103.9|12127.9|12103.9|12125.4|12101.4|0
1719442200000|2024-06-26 22:50:00|12127.6|12103.6|12127.4|12103.4|12127.6|12103.6|12126.9|12102.9|0
1719442500000|2024-06-26 22:55:00|12127.6|12103.6|12127.2|12103.2|12127.6|12103.6|12126.9|12102.9|0
1719442800000|2024-06-26 23:00:00|12126.2|12102.2|12125.1|12101.1|12126.2|12102.2|12124.8|12100.8|0
1719443100000|2024-06-26 23:05:00|12125|12101|12122.4|12098.4|12125.5|12101.5|12121.7|12097.7|0
1719443400000|2024-06-26 23:10:00|12122.3|12098.3|12122.1|12098.1|12123|12099|12121.9|12097.9|0
1719443700000|2024-06-26 23:15:00|12122.3|12098.3|12119.8|12095.8|12123|12099|12119.4|12095.4|0
1719444000000|2024-06-26 23:20:00|12119.5|12095.5|12151.3|12127.3|12151.6|12127.6|12118|12094|0
1719444300000|2024-06-26 23:25:00|12151.4|12127.4|12151.5|12127.5|12152.3|12128.3|12151.1|12127.1|0
1719444600000|2024-06-26 23:30:00|12151.3|12127.3|12121.7|12097.7|12151.3|12127.3|12121.7|12097.7|0
1719444900000|2024-06-26 23:35:00|12122|12098|12122.4|12098.4|12123.1|12099.1|12121.7|12097.7|0
1719445200000|2024-06-26 23:40:00|12122.6|12098.6|12123.1|12099.1|12123.1|12099.1|12121.4|12097.4|0
1719445500000|2024-06-26 23:45:00|12124.6|12100.6|12126.4|12102.4|12126.4|12102.4|12124.4|12100.4|0
1719445800000|2024-06-26 23:50:00|12126.5|12102.5|12125.5|12101.5|12126.9|12102.9|12125.5|12101.5|0
1719446100000|2024-06-26 23:55:00|12125.3|12101.3|12120.8|12096.8|12126.2|12102.2|12120.8|12096.8|0
1719446400000|2024-06-27 00:00:00|12118.9|12094.9|12136.8|12112.8|12137.2|12113.2|12116.7|12092.7|0
1719446700000|2024-06-27 00:05:00|12137|12113|12135.4|12111.4|12137|12113|12134.7|12110.7|0
1719447000000|2024-06-27 00:10:00|12135.7|12111.7|12134.9|12110.9|12135.8|12111.8|12134.5|12110.5|0
1719447300000|2024-06-27 00:15:00|12134.6|12110.6|12133.9|12109.9|12135.2|12111.2|12133.6|12109.6|0
1719447600000|2024-06-27 00:20:00|12134.2|12110.2|12134.9|12110.9|12135.3|12111.3|12132.9|12108.9|0
1719447900000|2024-06-27 00:25:00|12134.7|12110.7|12133.9|12109.9|12134.9|12110.9|12133.6|12109.6|0
1719448200000|2024-06-27 00:30:00|12117.4|12093.4|12117.7|12093.7|12118.4|12094.4|12116.9|12092.9|0
1719448500000|2024-06-27 00:35:00|12117.9|12093.9|12111.5|12087.5|12117.9|12093.9|12110.8|12086.8|0
1719448800000|2024-06-27 00:40:00|12111.6|12087.6|12112.7|12088.7|12113.1|12089.1|12110.3|12086.3|0
1719449100000|2024-06-27 00:45:00|12112.4|12088.4|12109.9|12085.9|12112.4|12088.4|12107.2|12083.2|0
1719449400000|2024-06-27 00:50:00|12109.2|12085.2|12120.7|12096.7|12120.7|12096.7|12109.2|12085.2|0
1719449700000|2024-06-27 00:55:00|12120.8|12096.8|12122.7|12098.7|12123.6|12099.6|12120.7|12096.7|0
1719450000000|2024-06-27 01:00:00|12139.4|12115.4|12127.6|12117.6|12139.4|12127.6|12110.1|12100.1|1994
1719450300000|2024-06-27 01:05:00|12128.1|12118.1|12129.1|12119.1|12130.1|12120.1|12124.1|12114.1|1089
1719450600000|2024-06-27 01:10:00|12128.1|12118.1|12124.6|12114.6|12132.1|12122.1|12121.1|12111.1|842
1719450900000|2024-06-27 01:15:00|12124.1|12114.1|12125.1|12115.1|12133.1|12123.1|12120.1|12110.1|1403
1719451200000|2024-06-27 01:20:00|12124.6|12114.6|12123.1|12113.1|12128.1|12118.1|12117.6|12107.6|1493
1719451500000|2024-06-27 01:25:00|12122.1|12112.1|12131.6|12121.6|12139.1|12129.1|12122.1|12112.1|2636
1719451800000|2024-06-27 01:30:00|12132.1|12122.1|12081.1|12071.1|12150.6|12140.6|12075.1|12065.1|20532
1719452100000|2024-06-27 01:35:00|12081.6|12071.6|12038.6|12028.6|12085.1|12075.1|12035.1|12025.1|18721
1719452400000|2024-06-27 01:40:00|12038.1|12028.1|12045.6|12035.6|12056.1|12046.1|12035.1|12025.1|10069
1719452700000|2024-06-27 01:45:00|12046.1|12036.1|12035.6|12025.6|12057.6|12047.6|12028.6|12018.6|7986
1719453000000|2024-06-27 01:50:00|12036.6|12026.6|12034.6|12024.6|12041.6|12031.6|12026.6|12016.6|6515
1719453300000|2024-06-27 01:55:00|12033.6|12023.6|12034.6|12024.6|12060.6|12050.6|12032.6|12022.6|5326
1719453600000|2024-06-27 02:00:00|12033.6|12023.6|12039.6|12029.6|12051.6|12041.6|12030.6|12020.6|5401
1719453900000|2024-06-27 02:05:00|12040.6|12030.6|12042.6|12032.6|12049.6|12039.6|12034.6|12024.6|3495
1719454200000|2024-06-27 02:10:00|12041.6|12031.6|12041.6|12031.6|12054.6|12044.6|12035.6|12025.6|3218
1719454500000|2024-06-27 02:15:00|12040.6|12030.6|12051.6|12041.6|12056.6|12046.6|12038.6|12028.6|2689
1719454800000|2024-06-27 02:20:00|12050.6|12040.6|12053.6|12043.6|12054.6|12044.6|12037.6|12027.6|2630
1719455100000|2024-06-27 02:25:00|12051.6|12041.6|12047.6|12037.6|12064.6|12054.6|12045.6|12035.6|2911
1719455400000|2024-06-27 02:30:00|12046.6|12036.6|12061.6|12051.6|12062.6|12052.6|12042.6|12032.6|2357
1719455700000|2024-06-27 02:35:00|12062.6|12052.6|12074.6|12064.6|12081.6|12071.6|12054.6|12044.6|4944
1719456000000|2024-06-27 02:40:00|12073.6|12063.6|12061.6|12051.6|12079.6|12069.6|12061.6|12051.6|3130
1719456300000|2024-06-27 02:45:00|12060.6|12050.6|12071.6|12061.6|12077.6|12067.6|12060.6|12050.6|2350
1719456600000|2024-06-27 02:50:00|12070.6|12060.6|12069.6|12059.6|12073.6|12063.6|12065.6|12055.6|1751
1719456900000|2024-06-27 02:55:00|12068.6|12058.6|12064.6|12054.6|12070.6|12060.6|12061.6|12051.6|1987
1719457200000|2024-06-27 03:00:00|12063.6|12053.6|12082.6|12072.6|12088.6|12078.6|12062.6|12052.6|3574
1719457500000|2024-06-27 03:05:00|12081.6|12071.6|12079.6|12069.6|12093.6|12083.6|12077.6|12067.6|2928
1719457800000|2024-06-27 03:10:00|12078.6|12068.6|12069|12059|12083.6|12073.6|12063|12053|2626
1719458100000|2024-06-27 03:15:00|12068|12058|12079|12069|12082|12072|12066|12056|1995
1719458400000|2024-06-27 03:20:00|12080|12070|12080|12070|12084|12074|12069|12059|1633
1719458700000|2024-06-27 03:25:00|12079|12069|12102|12092|12108|12098|12079|12069|3572
1719459000000|2024-06-27 03:30:00|12103|12093|12101|12091|12106|12096|12098|12088|899
1719459300000|2024-06-27 03:35:00|12100|12090|12103|12093|12105|12095|12100|12090|465
1719459600000|2024-06-27 03:40:00|12102|12092|12102|12092|12105|12095|12101|12091|287
1719459900000|2024-06-27 03:45:00|12103|12093|12096|12086|12103|12093|12095|12085|930
1719460200000|2024-06-27 03:50:00|12097|12087|12101|12091|12103|12093|12097|12087|485
1719460500000|2024-06-27 03:55:00|12100|12090|12096|12086|12101|12091|12096|12086|233
1719460800000|2024-06-27 04:00:00|12095|12085|12090|12080|12095|12085|12088|12078|309
1719461100000|2024-06-27 04:05:00|12091|12081|12089|12079|12093|12083|12088|12078|187
1719461400000|2024-06-27 04:10:00|12088|12078|12088|12078|12089|12079|12087|12077|215
1719461700000|2024-06-27 04:15:00|12089|12079|12088|12078|12089|12079|12087|12077|157
1719462000000|2024-06-27 04:20:00|12089|12079|12089|12079|12089|12079|12088|12078|100
1719462300000|2024-06-27 04:25:00|12088|12078|12088|12078|12090|12080|12087|12077|275
1719462600000|2024-06-27 04:30:00|12089|12079|12090|12080|12090|12080|12088|12078|260
1719462900000|2024-06-27 04:35:00|12091|12081|12092|12082|12093|12083|12090|12080|268
1719463200000|2024-06-27 04:40:00|12093|12083|12094|12084|12095|12085|12092|12082|435
1719463500000|2024-06-27 04:45:00|12095|12085|12098|12088|12099|12089|12095|12085|231
1719463800000|2024-06-27 04:50:00|12097|12087|12097|12087|12099|12089|12094|12084|682
1719464100000|2024-06-27 04:55:00|12098|12088|12097|12087|12099|12089|12095|12085|360
1719464400000|2024-06-27 05:00:00|12096|12086|12111|12101|12124|12114|12089|12079|6442
1719464700000|2024-06-27 05:05:00|12110|12100|12092|12082|12113|12103|12092|12082|3431
1719465000000|2024-06-27 05:10:00|12093|12083|12085|12075|12099|12089|12084|12074|1719
1719465300000|2024-06-27 05:15:00|12084|12074|12084|12074|12088|12078|12079|12069|1464
1719465600000|2024-06-27 05:20:00|12083|12073|12088|12078|12092|12082|12083|12073|1398
1719465900000|2024-06-27 05:25:00|12087|12077|12093|12083|12100|12090|12086|12076|1242
1719466200000|2024-06-27 05:30:00|12092|12082|12111|12101|12113|12103|12090|12080|1370
1719466500000|2024-06-27 05:35:00|12112|12102|12122|12112|12126|12116|12103|12093|2819
1719466800000|2024-06-27 05:40:00|12120|12110|12114|12104|12125|12115|12109|12099|2124
1719467100000|2024-06-27 05:45:00|12115|12105|12108|12098|12117|12107|12104|12094|1766
1719467400000|2024-06-27 05:50:00|12107|12097|12107|12097|12111|12101|12103|12093|1766
1719467700000|2024-06-27 05:55:00|12108|12098|12100|12090|12114|12104|12096|12086|1451
1719468000000|2024-06-27 06:00:00|12101|12091|12096|12086|12103|12093|12091|12081|1858
1719468300000|2024-06-27 06:05:00|12095|12085|12092|12082|12112|12102|12090|12080|2453
1719468600000|2024-06-27 06:10:00|12091|12081|12096|12086|12111|12101|12090|12080|1917
1719468900000|2024-06-27 06:15:00|12097|12087|12112|12102|12113|12103|12091|12081|2348
1719469200000|2024-06-27 06:20:00|12113|12103|12122|12112|12125|12115|12107|12097|2220
1719469500000|2024-06-27 06:25:00|12123|12113|12127|12117|12127|12117|12114|12104|2566
1719469800000|2024-06-27 06:30:00|12129|12119|12127|12117|12132|12122|12114|12104|4381
1719470100000|2024-06-27 06:35:00|12126|12116|12114|12104|12135|12125|12111|12101|3212
1719470400000|2024-06-27 06:40:00|12113|12103|12091|12081|12113|12103|12088|12078|4975
1719470700000|2024-06-27 06:45:00|12092|12082|12105|12095|12105|12095|12087|12077|4438
1719471000000|2024-06-27 06:50:00|12104|12094|12098|12088|12105|12095|12097|12087|3662
1719471300000|2024-06-27 06:55:00|12097|12087|12105|12095|12107|12097|12096|12086|5949
1719471600000|2024-06-27 07:00:00|12106|12096|12102|12092|12106|12096|12101|12091|1177
1719471900000|2024-06-27 07:05:00|12103|12093|12104|12094|12104|12094|12101|12091|442
1719472200000|2024-06-27 07:10:00|12105|12095|12105|12095|12106|12096|12102|12092|1160
1719472500000|2024-06-27 07:15:00|12104|12094|12105|12095|12106|12096|12103|12093|410
1719472800000|2024-06-27 07:20:00|12106|12096|12104|12094|12108|12098|12104|12094|827
1719473100000|2024-06-27 07:25:00|12105|12095|12101|12091|12105|12095|12101|12091|350
1719473400000|2024-06-27 07:30:00|12102|12092|12103|12093|12103|12093|12101|12091|743
1719473700000|2024-06-27 07:35:00|12101|12091|12103|12093|12103|12093|12100|12090|551
1719474000000|2024-06-27 07:40:00|12102|12092|12103|12093|12105|12095|12102|12092|535
1719474300000|2024-06-27 07:45:00|12104|12094|12104|12094|12105|12095|12102|12092|352
1719474600000|2024-06-27 07:50:00|12103|12093|12101|12091|12104|12094|12101|12091|614
1719474900000|2024-06-27 07:55:00|12102|12092|12103|12093|12104|12094|12102|12092|816
1719475200000|2024-06-27 08:00:00|12086.3|12075.3|12086.3|12075.3|12087.3|12076.3|12085.3|12074.3|755
1719475500000|2024-06-27 08:05:00|12085.3|12074.3|12086.3|12075.3|12087.3|12076.3|12084.3|12073.3|722
1719475800000|2024-06-27 08:10:00|12085.3|12074.3|12086.3|12075.3|12086.3|12075.3|12085.3|12074.3|735
1719476100000|2024-06-27 08:15:00|12087.3|12076.3|12085.3|12074.3|12087.3|12076.3|12084.3|12073.3|410
1719476400000|2024-06-27 08:20:00|12086.3|12075.3|12087.3|12076.3|12087.3|12076.3|12085.3|12074.3|941
1719476700000|2024-06-27 08:25:00|12088.3|12077.3|12086.3|12074.3|12088.3|12077.3|12084.3|12073.3|900
1719477000000|2024-06-27 08:30:00|12093.6|12069.6|12094.9|12070.9|12096.8|12072.8|12093|12069|0
1719477300000|2024-06-27 08:35:00|12095.2|12071.2|12095|12071|12096.4|12072.4|12094.2|12070.2|229
1719477600000|2024-06-27 08:40:00|12094.8|12070.8|12095.6|12071.6|12096.8|12072.8|12094.2|12070.2|0
1719477900000|2024-06-27 08:45:00|12095.6|12071.6|12096.9|12072.9|12097.5|12073.5|12094.9|12070.9|0
1719478200000|2024-06-27 08:50:00|12096.7|12072.7|12096.1|12072.1|12096.7|12072.7|12093.6|12069.6|0
1719478500000|2024-06-27 08:55:00|12096.4|12072.4|12097.4|12073.4|12097.8|12073.8|12095.9|12071.9|0
1719478800000|2024-06-27 09:00:00|12097.2|12073.2|12090.3|12078.3|12097.2|12081.3|12087.3|12072.9|232
1719479100000|2024-06-27 09:05:00|12089.3|12079.3|12090.3|12079.3|12090.3|12079.3|12089.3|12078.3|16
1719479400000|2024-06-27 09:10:00|12091.3|12080.3|12089.3|12078.3|12091.3|12080.3|12089.3|12078.3|138
1719479700000|2024-06-27 09:15:00|12090.3|12079.3|12093.3|12082.3|12094.3|12083.3|12090.3|12079.3|639
1719480000000|2024-06-27 09:20:00|12094.3|12083.3|12092.3|12081.3|12094.3|12083.3|12092.3|12081.3|274
1719480300000|2024-06-27 09:25:00|12093.3|12082.3|12094.3|12083.3|12096.3|12085.3|12093.3|12082.3|288
1719480600000|2024-06-27 09:30:00|12095.3|12084.3|12094.3|12083.3|12097.3|12086.3|12093.3|12082.3|103
1719480900000|2024-06-27 09:35:00|12095.3|12084.3|12095.3|12084.3|12097.3|12086.3|12094.3|12083.3|149
1719481200000|2024-06-27 09:40:00|12094.3|12083.3|12095.3|12084.3|12097.3|12086.3|12094.3|12083.3|94
1719481500000|2024-06-27 09:45:00|12094.3|12083.3|12094.3|12083.3|12094.3|12084.3|12093.3|12082.3|112
1719481800000|2024-06-27 09:50:00|12093.3|12082.3|12094.3|12083.3|12094.3|12083.3|12093.3|12082.3|28
1719482100000|2024-06-27 09:55:00|12093.3|12082.3|12091.3|12080.3|12094.3|12083.3|12091.3|12080.3|51
1719482400000|2024-06-27 10:00:00|12092.3|12081.3|12093.3|12082.3|12094.3|12083.3|12092.3|12081.3|78
1719482700000|2024-06-27 10:05:00|12094.3|12083.3|12093.3|12082.3|12094.3|12083.3|12092.3|12081.3|96
1719483000000|2024-06-27 10:10:00|12094.3|12083.3|12091.3|12080.3|12094.3|12083.3|12091.3|12080.3|89
1719483300000|2024-06-27 10:15:00|12092.3|12081.3|12091.3|12080.3|12092.3|12081.3|12091.3|12080.3|93
1719483600000|2024-06-27 10:20:00|12092.3|12081.3|12092.3|12081.3|12092.3|12081.3|12091.3|12081.3|22
1719483900000|2024-06-27 10:25:00|12093.3|12082.3|12093.3|12082.3|12095.3|12084.3|12093.3|12082.3|111
1719484200000|2024-06-27 10:30:00|12094.3|12083.3|12093.3|12082.3|12094.3|12083.3|12093.3|12082.3|59
1719484500000|2024-06-27 10:35:00|12094.3|12083.3|12093.3|12082.3|12094.3|12083.3|12093.3|12082.3|34
1719484800000|2024-06-27 10:40:00|12094.3||12093.3||12094.3||12093.3||7
1719485100000|2024-06-27 10:45:00|12094.3|12083.3|12092.3|12081.3|12094.3|12083.3|12092.3|12081.3|67
1719485400000|2024-06-27 10:50:00|12091.3|12080.3|12091.3|12080.3|12092.3|12081.3|12090.3|12079.3|86
1719485700000|2024-06-27 10:55:00|12092.3|12081.3|12091.3|12080.3|12092.3|12081.3|12091.3|12080.3|29
1719486000000|2024-06-27 11:00:00|12090.3|12079.3|12091.3|12080.3|12092.3|12080.3|12090.3|12079.3|36
1719486300000|2024-06-27 11:05:00|12090.3|12079.3|12092.3|12081.3|12092.3|12081.3|12090.3|12079.3|73
1719486600000|2024-06-27 11:10:00|12093.3|12082.3|12093.3|12081.3|12093.3|12082.3|12091.3|12080.3|74
1719486900000|2024-06-27 11:15:00|12092.3|12082.3|12091.3|12080.3|12093.3|12082.3|12090.3|12079.3|139
1719487200000|2024-06-27 11:20:00|12090.3|12079.3|12092.3|12080.3|12092.3|12080.3|12090.3|12079.3|28
1719487500000|2024-06-27 11:25:00|12091.3|12081.3|12092.3|12081.3|12093.3|12082.3|12091.3|12081.3|52
1719487800000|2024-06-27 11:30:00|12093.3|12082.3|12092.3|12081.3|12093.3|12082.3|12092.3|12081.3|10
1719488100000|2024-06-27 11:35:00|12093.3|12082.3|12091.3|12080.3|12093.3|12082.3|12091.3|12080.3|25
1719488400000|2024-06-27 11:40:00|12092.3|12081.3|12093.3|12082.3|12093.3|12082.3|12092.3|12081.3|28
1719488700000|2024-06-27 11:45:00|12092.3|12081.3|12094.3|12082.3|12095.3|12084.3|12092.3|12081.3|104
1719489000000|2024-06-27 11:50:00|12093.3|12083.3|12091.3|12080.3|12094.3|12083.3|12091.3|12080.3|43
1719489300000|2024-06-27 11:55:00|12090.3|12079.3|12086.3|12075.3|12090.3|12079.3|12086.3|12075.3|97
1719489600000|2024-06-27 12:00:00|12085.3|12074.3|12085.3|12074.3|12087.3|12075.3|12084.3|12073.3|181
1719489900000|2024-06-27 12:05:00|12086.3||12085.3||12086.3||12085.3||62
1719490200000|2024-06-27 12:10:00|12087.3|12076.3|12087.3|12076.3|12087.3|12076.3|12086.3|12075.3|125
1719490500000|2024-06-27 12:15:00|12088.3|12077.3|12089.3|12078.3|12089.3|12078.3|12087.3|12076.3|97
1719490800000|2024-06-27 12:20:00|12090.3|12079.3|12088.3|12077.3|12090.3|12079.3|12088.3|12077.3|90
1719491100000|2024-06-27 12:25:00|12089.3|12078.3|12092.3|12080.3|12092.3|12081.3|12088.3|12077.3|94
1719491400000|2024-06-27 12:30:00|12091.3|12076.3|12091.3|12079.3|12095.3|12084.3|12087.3|12076.3|738
1719491700000|2024-06-27 12:35:00|12090.3|12080.3|12097.3|12086.3|12097.3|12086.3|12090.3|12079.3|178
1719492000000|2024-06-27 12:40:00|12098.3|12087.3|12098.3|12087.3|12099.3|12088.3|12097.3|12085.3|160
1719492300000|2024-06-27 12:45:00|12097.3|12086.3|12095.3|12084.3|12097.3|12086.3|12093.3|12082.3|202
1719492600000|2024-06-27 12:50:00|12096.3|12085.3|12097.3|12086.3|12100.3|12088.3|12096.3|12085.3|275
1719492900000|2024-06-27 12:55:00|12098.3|12087.3|12094.3|12083.3|12099.3|12088.3|12094.3|12083.3|274
1719493200000|2024-06-27 13:00:00|12095.3|12084.3|12094.3|12083.3|12097.3|12086.3|12093.3|12082.3|126
1719493500000|2024-06-27 13:05:00|12093.3|12082.3|12096.3|12084.3|12097.3|12086.3|12092.3|12081.3|146
1719493800000|2024-06-27 13:10:00|12097.3|12085.3|12095.3|12084.3|12098.3|12087.3|12095.3|12083.3|154
1719494100000|2024-06-27 13:15:00|12096.3|12085.3|12098.3|12087.3|12099.3|12087.3|12095.3|12084.3|195
1719494400000|2024-06-27 13:20:00|12099.3|12088.3|12099.3|12087.3|12100.3|12089.3|12098.3|12087.3|135
1719494700000|2024-06-27 13:25:00|12098.3|12088.3|12097.3|12086.3|12100.3|12088.3|12097.3|12086.3|65
1719495000000|2024-06-27 13:30:00|12098.3|12085.3|12087.3|12075.3|12098.3|12085.3|12084.3|12073.3|1000
1719495300000|2024-06-27 13:35:00|12086.3|12074.3|12084.3|12073.3|12086.3|12075.3|12081.3|12070.3|678
1719495600000|2024-06-27 13:40:00|12083.3|12072.3|12091.3|12080.3|12092.3|12081.3|12082.3|12071.3|506
1719495900000|2024-06-27 13:45:00|12090.3|12079.3|12092.3|12081.3|12095.3|12083.3|12090.3|12079.3|341
1719496200000|2024-06-27 13:50:00|12091.3|12080.3|12088.3|12077.3|12092.3|12080.3|12084.3|12073.3|672
1719496500000|2024-06-27 13:55:00|12087.3|12076.3|12093.3|12082.3|12094.3|12082.3|12086.3|12075.3|513
1719496800000|2024-06-27 14:00:00|12094.3|12081.3|12094.3|12083.3|12098.3|12087.3|12093.3|12081.3|229
1719497100000|2024-06-27 14:05:00|12095.3|12084.3|12089.3|12078.3|12095.3|12084.3|12088.3|12077.3|175
1719497400000|2024-06-27 14:10:00|12090.3|12079.3|12091.3|12080.3|12092.3|12081.3|12089.3|12078.3|196
1719497700000|2024-06-27 14:15:00|12090.3|12079.3|12090.3|12079.3|12092.3|12081.3|12089.3|12078.3|100
1719498000000|2024-06-27 14:20:00|12091.3|12080.3|12082.3|12071.3|12091.3|12080.3|12082.3|12071.3|194
1719498300000|2024-06-27 14:25:00|12083.3|12072.3|12081.3|12070.3|12086.3|12075.3|12080.3|12069.3|294
1719498600000|2024-06-27 14:30:00|12082.3|12071.3|12081.3|12070.3|12084.3|12073.3|12080.3|12069.3|188
1719498900000|2024-06-27 14:35:00|12082.3|12071.3|12084.3|12073.3|12085.3|12074.3|12081.3|12070.3|129
1719499200000|2024-06-27 14:40:00|12085.3|12074.3|12083.3|12072.3|12086.3|12075.3|12083.3|12072.3|171
1719499500000|2024-06-27 14:45:00|12082.3|12071.3|12080.3|12069.3|12083.3|12071.3|12078.3|12067.3|224
1719499800000|2024-06-27 14:50:00|12079.3|12068.3|12074.3|12063.3|12080.3|12069.3|12072.3|12061.3|285
1719500100000|2024-06-27 14:55:00|12075.3|12064.3|12076.3|12065.3|12077.3|12066.3|12074.3|12063.3|144
1719500400000|2024-06-27 15:00:00|12077.3|12066.3|12077.3|12065.3|12077.3|12066.3|12073.3|12062.3|170
1719500700000|2024-06-27 15:05:00|12078.3|12066.3|12074.3|12063.3|12078.3|12067.3|12074.3|12063.3|95
1719501000000|2024-06-27 15:10:00|12075.3|12064.3|12072.3|12061.3|12075.3|12064.3|12072.3|12061.3|132
1719501300000|2024-06-27 15:15:00|12073.3|12062.3|12075.3|12064.3|12075.3|12064.3|12073.3|12062.3|199
1719501600000|2024-06-27 15:20:00|12076.3|12065.3|12078.3|12067.3|12078.3|12067.3|12075.3|12064.3|231
1719501900000|2024-06-27 15:25:00|12077.3|12066.3|12071.3|12060.3|12077.3|12067.3|12070.3|12059.3|283
1719502200000|2024-06-27 15:30:00|12072.3|12059.3|12071.3|12060.3|12073.3|12062.3|12070.3|12058.3|184
1719502500000|2024-06-27 15:35:00|12072.3|12061.3|12076.3|12065.3|12076.3|12065.3|12072.3|12061.3|120
1719502800000|2024-06-27 15:40:00|12077.3|12066.3|12078.3|12067.3|12080.3|12069.3|12077.3|12066.3|215
1719503100000|2024-06-27 15:45:00|12077.3|12066.3|12079.3|12068.3|12079.3|12068.3|12077.3|12066.3|65
1719503400000|2024-06-27 15:50:00|12078.3|12067.3|12075.3|12064.3|12078.3|12067.3|12075.3|12064.3|190
1719503700000|2024-06-27 15:55:00|12076.3|12065.3|12076.3|12065.3|12076.3|12065.3|12076.3|12064.3|44
1719504000000|2024-06-27 16:00:00|12077.3|12064.3|12079.3|12068.3|12080.3|12069.3|12076.3|12064.3|89
1719504300000|2024-06-27 16:05:00|12078.3|12067.3|12078.3|12067.3|12079.3|12068.3|12077.3|12066.3|25
1719504600000|2024-06-27 16:10:00|12077.3|12066.3|12070.3|12059.3|12078.3|12067.3|12066.3|12055.3|1384
1719504900000|2024-06-27 16:15:00|12071.3|12060.3|12066.3|12054.3|12071.3|12060.3|12065.3|12054.3|379
1719505200000|2024-06-27 16:20:00|12067.3|12055.3|12073.3|12062.3|12073.3|12062.3|12067.3|12055.3|220
1719505500000|2024-06-27 16:25:00|12074.3|12063.3|12070.3|12059.3|12074.3|12063.3|12069.3|12058.3|91
1719505800000|2024-06-27 16:30:00|12069.3|12058.3|12070.3|12059.3|12071.3|12060.3|12069.3|12058.3|22
1719506100000|2024-06-27 16:35:00|12069.3|12058.3|12069.3|12058.3|12069.3|12058.3|12069.3|12058.3|47
1719506400000|2024-06-27 16:40:00|12068.3|12057.3|12067.3|12056.3|12068.3|12057.3|12067.3|12056.3|41
1719506700000|2024-06-27 16:45:00|12068.3|12057.3|12069.3|12058.3|12070.3|12059.3|12068.3|12057.3|75
1719507000000|2024-06-27 16:50:00|12070.3|12057.3|12070.3|12059.3|12070.3|12059.3|12069.3|12057.3|43
1719507300000|2024-06-27 16:55:00|12069.3|12058.3|12068.3|12057.3|12069.3|12058.3|12068.3|12057.3|22
1719507600000|2024-06-27 17:00:00|12069.3|12058.3|12071.3|12060.3|12072.3|12061.3|12069.3|12058.3|45
1719507900000|2024-06-27 17:05:00|12070.3|12059.3|12069.3|12058.3|12071.3|12060.3|12069.3|12058.3|27
1719508200000|2024-06-27 17:10:00|12070.3|12059.3|12067.3|12056.3|12070.3|12059.3|12067.3|12056.3|93
1719508500000|2024-06-27 17:15:00|12066.3|12055.3|12067.3|12056.3|12067.3|12056.3|12065.3|12054.3|64
1719508800000|2024-06-27 17:20:00|12068.3|12057.3|12070.3|12059.3|12070.3|12059.3|12068.3|12057.3|29
1719509100000|2024-06-27 17:25:00|12071.3|12060.3|12073.3|12062.3|12073.3|12062.3|12071.3|12060.3|75
1719509400000|2024-06-27 17:30:00|12074.3|12063.3|12071.3|12060.3|12074.3|12063.3|12071.3|12060.3|75
1719509700000|2024-06-27 17:35:00|12072.3|12061.3|12072.3|12061.3|12074.3|12063.3|12072.3|12061.3|49
1719510000000|2024-06-27 17:40:00|12073.3|12062.3|12070.3|12059.3|12075.3|12064.3|12070.3|12059.3|154
1719510300000|2024-06-27 17:45:00|12069.3|12058.3|12071.3|12059.3|12071.3|12060.3|12069.3|12058.3|133
1719510600000|2024-06-27 17:50:00|12070.3|12058.3|12071.3|12060.3|12072.3|12060.3|12070.3|12058.3|61
1719510900000|2024-06-27 17:55:00|12072.3|12059.3|12070.3|12059.3|12072.3|12060.3|12070.3|12058.3|77
1719511200000|2024-06-27 18:00:00|12069.3|12058.3|12064.3|12053.3|12070.3|12059.3|12063.3|12052.3|278
1719511500000|2024-06-27 18:05:00|12065.3|12054.3|12066.3|12055.3|12066.3|12055.3|12065.3|12054.3|28
1719511800000|2024-06-27 18:10:00|12065.3|12054.3|12064.3|12053.3|12066.3|12054.3|12064.3|12053.3|28
1719512100000|2024-06-27 18:15:00|12063.3|12052.3|12063.3|12052.3|12063.3|12052.3|12063.3|12052.3|21
1719512400000|2024-06-27 18:20:00|12064.3|12053.3|12063.3|12052.3|12065.3|12053.3|12063.3|12052.3|73
1719512700000|2024-06-27 18:25:00|12062.3|12051.3|12063.3|12052.3|12063.3|12052.3|12062.3|12051.3|47
1719513000000|2024-06-27 18:30:00|12062.3|12051.3|12063.3|12052.3|12063.3|12052.3|12062.3|12051.3|60
1719513300000|2024-06-27 18:35:00|12064.3|12053.3|12063.3|12052.3|12064.3|12053.3|12062.3|12051.3|80
1719513600000|2024-06-27 18:40:00|12064.3|12053.3|12065.3|12053.3|12065.3|12054.3|12063.3|12052.3|59
1719513900000|2024-06-27 18:45:00|12064.3|12054.3|12068.3|12057.3|12069.3|12058.3|12064.3|12053.3|131
1719514200000|2024-06-27 18:50:00|12069.3|12058.3|12069.3|12058.3|12070.3|12059.3|12069.3|12058.3|49
1719514500000|2024-06-27 18:55:00|12070.3|12059.3|12071.3|12060.3|12072.3|12061.3|12069.3|12059.3|154
1719514800000|2024-06-27 19:00:00|12072.3|12061.3|12069.3|12058.3|12072.3|12061.3|12069.3|12058.3|134
1719515100000|2024-06-27 19:05:00|12070.3|12059.3|12070.3|12059.3|12072.3|12061.3|12068.3|12057.3|171
1719515400000|2024-06-27 19:10:00|12071.3|12060.3|12071.3|12060.3|12071.3|12060.3|12071.3|12060.3|20
1719515700000|2024-06-27 19:15:00|12070.3|12059.3|12068.3|12057.3|12070.3|12059.3|12068.3|12057.3|71
1719516000000|2024-06-27 19:20:00|12069.3|12058.3|12069.3|12058.3|12069.3|12058.3|12068.3|12057.3|46
1719516300000|2024-06-27 19:25:00|||||||||8
1719516600000|2024-06-27 19:30:00|12068.3|12057.3|12069.3|12058.3|12070.3|12058.3|12068.3|12057.3|60
1719516900000|2024-06-27 19:35:00|12068.3|12057.3|12067.3|12056.3|12069.3|12058.3|12067.3|12055.3|164
1719517200000|2024-06-27 19:40:00|12068.3|12057.3|12065.3|12055.3|12068.3|12057.3|12064.3|12053.3|376
1719517500000|2024-06-27 19:45:00|12065.8|12055.8|12064.8|12054.8|12066.8|12056.8|12064.3|12054.3|109
1719517800000|2024-06-27 19:50:00|12065.3|12055.3|12062.8|12052.8|12065.8|12055.8|12062.8|12052.8|72
1719518100000|2024-06-27 19:55:00|12063.8|12053.8|12065.8|12055.8|12065.8|12055.8|12062.8|12052.8|238
1719518400000|2024-06-27 20:00:00|||||||||31
1719518700000|2024-06-27 20:05:00|12065.3|12055.3|12065.8|12055.8|12065.8|12055.8|12064.8|12054.8|7
1719519000000|2024-06-27 20:10:00|12066.3|12056.3|12066.8|12056.8|12066.8|12056.8|12066.3|12056.3|6
1719519300000|2024-06-27 20:15:00|12067.3|12057.3|12069.8|12059.8|12069.8|12059.8|12067.3|12057.3|44
1719519600000|2024-06-27 20:20:00|12070.3|12060.3|12070.8|12060.8|12070.8|12060.8|12070.3|12060.3|19
1719519900000|2024-06-27 20:25:00|12071.3|12061.3|12070.8|12060.8|12071.3|12061.3|12069.8|12059.8|15
1719520200000|2024-06-27 20:30:00|12070.3|12060.3|12069.3|12059.3|12070.3|12060.3|12069.3|12059.3|41
1719520500000|2024-06-27 20:35:00|12069.8|12059.8|12068.8|12058.8|12069.8|12059.8|12068.8|12058.8|48
1719520800000|2024-06-27 20:40:00|12069.3|12059.3|12069.3|12059.3|12069.8|12059.8|12068.8|12058.8|68
1719521100000|2024-06-27 20:45:00|||||||||7
1719521400000|2024-06-27 20:50:00|12068.8|12058.8|12066.8|12056.8|12068.8|12058.8|12066.8|12056.8|28
1719521700000|2024-06-27 20:55:00|12066.3|12056.3|12066.3|12056.3|12066.3|12056.3|12066.3|12056.3|7
1719522000000|2024-06-27 21:00:00|12067.3|12057.3|12070.8|12060.8|12070.8|12060.8|12065.3|12055.3|2
1719522900000|2024-06-27 21:15:00|12077.8|12053.8|12080.9|12056.9|12082.8|12058.8|12077.5|12053.5|0
1719523200000|2024-06-27 21:20:00|12080.8|12056.8|12080.6|12056.6|12080.8|12056.8|12079.5|12055.5|0
1719523500000|2024-06-27 21:25:00|12080.3|12056.3|12079.6|12055.6|12080.3|12056.3|12079.4|12055.4|0
1719523800000|2024-06-27 21:30:00|12079.7|12055.7|12079|12055|12079.7|12055.7|12078.6|12054.6|0
1719524100000|2024-06-27 21:35:00|12078.9|12054.9|12078.7|12054.7|12079|12055|12078.6|12054.6|0
1719524400000|2024-06-27 21:40:00|12078.6|12054.6|12078.6|12054.6|12078.8|12054.8|12078.5|12054.5|0
1719524700000|2024-06-27 21:45:00|12078.5|12054.5|12078.4|12054.4|12078.5|12054.5|12078.1|12054.1|0
1719525000000|2024-06-27 21:50:00|12078.3|12054.3|12078.5|12054.5|12078.8|12054.8|12078.3|12054.3|0
1719525300000|2024-06-27 21:55:00|12076.2|12052.2|12076.6|12052.6|12076.6|12052.6|12076.2|12052.2|0
1719525600000|2024-06-27 22:00:00|12077.3|12053.3|12076.8|12052.8|12078.6|12054.6|12076.4|12052.4|0
1719525900000|2024-06-27 22:05:00|12077|12053|12077.9|12053.9|12078|12054|12076.5|12052.5|0
1719526200000|2024-06-27 22:10:00|12078|12054|12078.2|12054.2|12078.6|12054.6|12077.9|12053.9|0
1719526500000|2024-06-27 22:15:00|12075.6|12051.6|12075.9|12051.9|12075.9|12051.9|12075.5|12051.5|0
1719526800000|2024-06-27 22:20:00|12076|12052|12077|12053|12077|12053|12075.7|12051.7|0
1719527100000|2024-06-27 22:25:00|12077.1|12053.1|12078.7|12054.7|12078.9|12054.9|12077|12053|0
1719527400000|2024-06-27 22:30:00|12079|12055|12079.4|12055.4|12079.4|12055.4|12078.7|12054.7|0
1719527700000|2024-06-27 22:35:00|12079.8|12055.8|12079.4|12055.4|12080.1|12056.1|12079.1|12055.1|0
1719528000000|2024-06-27 22:40:00|12079.6|12055.6|12079.7|12055.7|12079.8|12055.8|12079.4|12055.4|0
1719528300000|2024-06-27 22:45:00|12082.4|12058.4|12082.8|12058.8|12083.2|12059.2|12082.4|12058.4|0
1719528600000|2024-06-27 22:50:00|12082.7|12058.7|12082.8|12058.8|12083.2|12059.2|12082.5|12058.5|0
1719528900000|2024-06-27 22:55:00|12082.7|12058.7|12081.8|12057.8|12082.7|12058.7|12081.8|12057.8|0
1719529200000|2024-06-27 23:00:00|12079.7|12055.7|12080.9|12056.9|12081.1|12057.1|12079.7|12055.7|0
1719529500000|2024-06-27 23:05:00|12080.6|12056.6|12081.2|12057.2|12081.6|12057.6|12080.5|12056.5|0
1719529800000|2024-06-27 23:10:00|12081.4|12057.4|12081.2|12057.2|12081.4|12057.4|12081.2|12057.2|0
1719530400000|2024-06-27 23:20:00|12081.6|12057.6|12082.3|12058.3|12082.3|12058.3|12081.6|12057.6|0
1719530700000|2024-06-27 23:25:00|12082.1|12058.1|12082.7|12058.7|12082.7|12058.7|12081.9|12057.9|0
1719531000000|2024-06-27 23:30:00|12084.3|12060.3|12085.3|12061.3|12085.3|12061.3|12084.2|12060.2|0
1719531300000|2024-06-27 23:35:00|12085.1|12061.1|12085.3|12061.3|12085.8|12061.8|12085.1|12061.1|0
1719531600000|2024-06-27 23:40:00|12085.1|12061.1|12085.3|12061.3|12085.7|12061.7|12085|12061|0
1719531900000|2024-06-27 23:45:00|12085.1|12061.1|12085.3|12061.3|12085.3|12061.3|12084.6|12060.6|0
1719532200000|2024-06-27 23:50:00|12085.5|12061.5|12085.7|12061.7|12085.7|12061.7|12085.3|12061.3|0
1719532500000|2024-06-27 23:55:00|12085.5|12061.5|12086|12062|12086.4|12062.4|12085.3|12061.3|0
1719532800000|2024-06-28 00:00:00|12088.2|12064.2|12087.1|12063.1|12088.5|12064.5|12086.9|12062.9|0
1719533100000|2024-06-28 00:05:00|12086.9|12062.9|12087.1|12063.1|12088.1|12064.1|12086.7|12062.7|0
1719533400000|2024-06-28 00:10:00|12087.2|12063.2|12087.1|12063.1|12088.5|12064.5|12087.1|12063.1|0
1719533700000|2024-06-28 00:15:00|12087.4|12063.4|12087.3|12063.3|12087.8|12063.8|12086|12062|0
1719534000000|2024-06-28 00:20:00|12086.9|12062.9|12087.1|12063.1|12087.7|12063.7|12086.8|12062.8|0
1719534300000|2024-06-28 00:25:00|12087.2|12063.2|12087.7|12063.7|12087.9|12063.9|12086.9|12062.9|0
1719534600000|2024-06-28 00:30:00|12087.4|12063.4|12086.9|12062.9|12087.7|12063.7|12086.6|12062.6|0
1719534900000|2024-06-28 00:35:00|12087|12063|12087.1|12063.1|12087.9|12063.9|12086.9|12062.9|0
1719535200000|2024-06-28 00:40:00|12086.9|12062.9|12085.3|12061.3|12087.4|12063.4|12085.3|12061.3|0
1719535500000|2024-06-28 00:45:00|12085|12061|12075.3|12051.3|12085.3|12061.3|12075|12051|0
1719535800000|2024-06-28 00:50:00|12075.5|12051.5|12073.6|12049.6|12075.6|12051.6|12073.4|12049.4|0
1719536100000|2024-06-28 00:55:00|12073.4|12049.4|12072|12048|12074.5|12050.5|12071.7|12047.7|0
1719536400000|2024-06-28 01:00:00|12062.3|12052.3|12064.3|12054.3|12065.8|12055.8|12049.8|12039.8|1903
1719536700000|2024-06-28 01:05:00|12064.8|12054.8|12061.3|12051.3|12066.3|12056.3|12058.8|12048.8|871
1719537000000|2024-06-28 01:10:00|12061.8|12051.8|12051.8|12041.8|12061.8|12051.8|12051.8|12041.8|496
1719537300000|2024-06-28 01:15:00|12054.8|12044.8|12043.8|12033.8|12054.8|12044.8|12040.8|12030.8|1724
1719537600000|2024-06-28 01:20:00|12044.3|12034.3|12045.8|12035.8|12054.3|12044.3|12038.8|12028.8|1487
1719537900000|2024-06-28 01:25:00|12048.3|12038.3|12049.8|12039.8|12051.3|12041.3|12040.8|12030.8|1252
1719538200000|2024-06-28 01:30:00|12049.3|12039.3|12067.8|12057.8|12117.3|12107.3|12047.8|12037.8|14758
1719538500000|2024-06-28 01:35:00|12066.3|12056.3|12091|12081|12092.5|12082.5|12037.5|12027.5|9426
1719538800000|2024-06-28 01:40:00|12091.5|12081.5|12094|12084|12114.5|12104.5|12082.5|12072.5|5970
1719539100000|2024-06-28 01:45:00|12095|12085|12108|12098|12113|12103|12089|12079|4502
1719539400000|2024-06-28 01:50:00|12107|12097|12126|12116|12136|12126|12103|12093|4830
1719539700000|2024-06-28 01:55:00|12128|12118|12131|12121|12133|12123|12119|12109|2401
1719540000000|2024-06-28 02:00:00|12132|12122|12120|12110|12135|12125|12100|12090|3110
1719540300000|2024-06-28 02:05:00|12119|12109|12112|12102|12124|12114|12105|12095|2184
1719540600000|2024-06-28 02:10:00|12113|12103|12123|12113|12128|12118|12109|12099|1725
1719540900000|2024-06-28 02:15:00|12122|12112|12125|12115|12127|12117|12115|12105|1530
1719541200000|2024-06-28 02:20:00|12126|12116|12143|12133|12147|12137|12122|12112|2811
1719541500000|2024-06-28 02:25:00|12142|12132|12143|12133|12149|12139|12140|12130|2327
1719541800000|2024-06-28 02:30:00|12142|12132|12147|12137|12164|12154|12141|12131|4022
1719542100000|2024-06-28 02:35:00|12148|12138|12139|12129|12153|12143|12138|12128|2211
1719542400000|2024-06-28 02:40:00|12138|12128|12139|12129|12150|12140|12135|12125|2708
1719542700000|2024-06-28 02:45:00|12140|12130|12141|12131|12151|12141|12136|12126|1662
1719543000000|2024-06-28 02:50:00|12142|12132|12138|12128|12151|12141|12138|12128|1568
1719543300000|2024-06-28 02:55:00|12139|12129|12155|12145|12157|12147|12137|12127|1694
1719543600000|2024-06-28 03:00:00|12156|12146|12122|12112|12156|12146|12122|12112|1995
1719543900000|2024-06-28 03:05:00|12123|12113|12098|12088|12124|12114|12098|12088|3911
1719544200000|2024-06-28 03:10:00|12097|12087|12093|12083|12099|12089|12086|12076|3536
1719544500000|2024-06-28 03:15:00|12094|12084|12116|12106|12121|12111|12093|12083|3420
1719544800000|2024-06-28 03:20:00|12115|12105|12115|12105|12127|12117|12113|12103|1919
1719545100000|2024-06-28 03:25:00|12114|12104|12119|12109|12120|12110|12109|12099|2319
1719545400000|2024-06-28 03:30:00|12120|12110|12126|12116|12129|12119|12119|12109|617
1719545700000|2024-06-28 03:35:00|12125|12115|12127|12117|12129|12119|12124|12114|342
1719546000000|2024-06-28 03:40:00|12128|12118|12129|12119|12130|12120|12127|12117|187
1719546300000|2024-06-28 03:45:00|12128|12118|12131|12121|12132|12122|12128|12118|245
1719546600000|2024-06-28 03:50:00|12132|12122|12128|12118|12132|12122|12127|12117|284
1719546900000|2024-06-28 03:55:00|12129|12119|12129|12119|12131|12121|12128|12118|183
1719547200000|2024-06-28 04:00:00|12128|12118|12121|12111|12129|12119|12120|12110|378
1719547500000|2024-06-28 04:05:00|12120|12110|12122|12112|12124|12114|12120|12110|245
1719547800000|2024-06-28 04:10:00|12123|12113|12124|12114|12125|12115|12122|12112|166
1719548100000|2024-06-28 04:15:00|12125|12115|12119|12109|12125|12115|12119|12109|213
1719548400000|2024-06-28 04:20:00|12120|12110|12117|12107|12120|12110|12115|12105|258
1719548700000|2024-06-28 04:25:00|12118|12108|12117|12107|12119|12109|12116|12106|233
1719549000000|2024-06-28 04:30:00|12118|12108|12116|12106|12118|12108|12115|12105|405
1719549300000|2024-06-28 04:35:00|12115|12105|12118|12108|12119|12109|12114|12104|344
1719549600000|2024-06-28 04:40:00|12120|12110|12119|12109|12120|12110|12116|12106|243
1719549900000|2024-06-28 04:45:00|12118|12108|12117|12107|12119|12109|12116|12106|294
1719550200000|2024-06-28 04:50:00|12118|12108|12116|12106|12119|12109|12115|12105|336
1719550500000|2024-06-28 04:55:00|12117|12107|12119|12109|12121|12111|12114|12104|384
1719550800000|2024-06-28 05:00:00|12117|12107|12114|12104|12125|12115|12113|12103|2087
1719551100000|2024-06-28 05:05:00|12115|12105|12109|12099|12119|12109|12102|12092|1591
1719551400000|2024-06-28 05:10:00|12110|12100|12112|12102|12118|12108|12110|12100|1404
1719551700000|2024-06-28 05:15:00|12113|12103|12123|12113|12125|12115|12111|12101|1760
1719552000000|2024-06-28 05:20:00|12122|12112|12130|12120|12133|12123|12119|12109|1521
1719552300000|2024-06-28 05:25:00|12131|12121|12130|12120|12131|12121|12119|12109|2087
1719552600000|2024-06-28 05:30:00|12131|12121|12130|12120|12133|12123|12123|12113|1665
1719552900000|2024-06-28 05:35:00|12131|12121|12140|12130|12155|12145|12131|12121|3841
1719553200000|2024-06-28 05:40:00|12139|12129|12144|12134|12158|12148|12136|12126|2222
1719553500000|2024-06-28 05:45:00|12143|12133|12126|12116|12143|12133|12124|12114|1924
1719553800000|2024-06-28 05:50:00|12124|12114|12111|12101|12126|12116|12110|12100|2119
1719554100000|2024-06-28 05:55:00|12110|12100|12103|12093|12120|12110|12103|12093|2684
1719554400000|2024-06-28 06:00:00|12102|12092|12096|12086|12104|12094|12092|12082|3512
1719554700000|2024-06-28 06:05:00|12094|12084|12087|12077|12101|12091|12083|12073|4139
1719555000000|2024-06-28 06:10:00|12086|12076|12067|12057|12086|12076|12064|12054|4616
1719555300000|2024-06-28 06:15:00|12068|12058|12049|12039|12069|12059|12047|12037|5128
1719555600000|2024-06-28 06:20:00|12048|12038|12055|12045|12059|12049|12046|12036|3556
1719555900000|2024-06-28 06:25:00|12054|12044|12065|12055|12068|12058|12052|12042|2953
1719556200000|2024-06-28 06:30:00|12063|12053|12074|12064|12075|12065|12059|12049|3099
1719556500000|2024-06-28 06:35:00|12073|12063|12071|12061|12073|12063|12060|12050|2723
1719556800000|2024-06-28 06:40:00|12070|12060|12078|12068|12081|12071|12065|12055|3275
1719557100000|2024-06-28 06:45:00|12079|12069|12095|12085|12096|12086|12079|12069|5068
1719557400000|2024-06-28 06:50:00|12094|12084|12091|12081|12098|12088|12088|12078|5910
1719557700000|2024-06-28 06:55:00|12092|12082|12101|12091|12103|12093|12091|12081|7393
1719558000000|2024-06-28 07:00:00|12102|12092|12090|12080|12102|12092|12088|12078|2781
1719558300000|2024-06-28 07:05:00|12091|12081|12088|12078|12092|12082|12084|12074|1555
1719558600000|2024-06-28 07:10:00|12089|12079|12091|12081|12094|12084|12088|12078|1355
1719558900000|2024-06-28 07:15:00|12092|12082|12086|12076|12092|12082|12084|12074|918
1719559200000|2024-06-28 07:20:00|12087|12077|12083|12073|12087|12077|12080|12070|1024
1719559500000|2024-06-28 07:25:00|12084|12074|12087|12077|12090|12080|12084|12074|517
1719559800000|2024-06-28 07:30:00|12088|12078|12085|12075|12089|12079|12085|12075|284
1719560100000|2024-06-28 07:35:00|12086|12076|12086|12076|12088|12078|12085|12075|252
1719560400000|2024-06-28 07:40:00|12085|12075|12085|12075|12088|12078|12085|12075|442
1719560700000|2024-06-28 07:45:00|12084|12074|12075|12065|12086|12076|12075|12065|1697
1719561000000|2024-06-28 07:50:00|12076|12066|12075|12065|12077|12067|12075|12065|452
1719561300000|2024-06-28 07:55:00|12074|12064|12072|12062|12077|12067|12071|12061|588
1719561600000|2024-06-28 08:00:00|12073|12061|12069|12058|12074|12063|12069|12057|751
1719561900000|2024-06-28 08:05:00|12070|12059|12068|12057|12071|12060|12068|12056|873
1719562200000|2024-06-28 08:10:00|12069|12058|12071|12060|12072|12061|12066|12055|929
1719562500000|2024-06-28 08:15:00|12072|12061|12072|12060|12074|12063|12070|12059|737
1719562800000|2024-06-28 08:20:00|12071|12061|12071|12060|12073|12062|12069|12057|1548
1719563100000|2024-06-28 08:25:00|12072|12061|12076|12063|12076|12065|12070|12059|1357
1719563400000|2024-06-28 08:30:00|12077.7|12053.7|12077.5|12053.5|12079.3|12055.3|12077.1|12053.1|0
1719563700000|2024-06-28 08:35:00|12077.7|12053.7|12079.7|12055.7|12079.8|12055.8|12077.7|12053.7|122
1719564000000|2024-06-28 08:40:00|12079.8|12055.8|12080|12056|12082.4|12058.4|12079.8|12055.8|0
1719564300000|2024-06-28 08:45:00|12080.1|12056.1|12079.8|12055.8|12080.6|12056.6|12078.5|12054.5|0
1719564600000|2024-06-28 08:50:00|12080.1|12056.1|12081.2|12057.2|12081.9|12057.9|12080|12056|0
1719564900000|2024-06-28 08:55:00|12080.9|12056.9|12080.7|12056.7|12081.2|12057.2|12079.5|12055.5|0
1719565200000|2024-06-28 09:00:00|12073|12062|12084|12073|12084|12073|12073|12062|472
1719565500000|2024-06-28 09:05:00|12083|12071|12087|12076|12089|12077|12081|12070|861
1719565800000|2024-06-28 09:10:00|12088|12077|12084|12073|12088|12077|12082|12071|156
1719566100000|2024-06-28 09:15:00|12085|12074|12083|12072|12086|12075|12083|12072|145
1719566400000|2024-06-28 09:20:00|12082|12071|12079|12067|12083|12071|12079|12067|107
1719566700000|2024-06-28 09:25:00|12078|12068|12083|12072|12083|12072|12078|12067|173
1719567000000|2024-06-28 09:30:00|12084|12073|12083|12072|12085|12074|12082|12071|199
1719567300000|2024-06-28 09:35:00|12084|12073|12084|12073|12084|12073|12083|12072|62
1719567600000|2024-06-28 09:40:00|12083|12072|12085|12074|12085|12074|12083|12072|153
1719567900000|2024-06-28 09:45:00|12086|12075|12086|12075|12087|12075|12085|12074|214
1719568200000|2024-06-28 09:50:00|12085|12074|12086|12075|12087|12076|12084|12073|504
1719568500000|2024-06-28 09:55:00|12087|12076|12085|12074|12087|12076|12084|12073|138
1719568800000|2024-06-28 10:00:00|12084|12073|12083|12071|12085|12074|12081|12070|112
1719569100000|2024-06-28 10:05:00|12084|12072|12085|12074|12085|12074|12083|12072|34
1719569400000|2024-06-28 10:10:00|12084|12073|12085|12074|12085|12074|12084|12073|33
1719569700000|2024-06-28 10:15:00|12086|12075|12086|12075|12086|12075|12086|12075|19
1719570000000|2024-06-28 10:20:00|12087|12076|12088|12077|12089|12078|12087|12076|70
1719570300000|2024-06-28 10:25:00|12089|12078|12089|12078|12089|12078|12088|12077|47
1719570600000|2024-06-28 10:30:00|12090|12079|12088|12077|12090|12079|12088|12077|104
1719570900000|2024-06-28 10:35:00|12089|12078|12089|12078|12089|12078|12088|12077|63
1719571200000|2024-06-28 10:40:00|||||||||2
1719571500000|2024-06-28 10:45:00|12090|12079|12090|12079|12090|12079|12090|12079|15
1719571800000|2024-06-28 10:50:00|12091|12080|12089|12078|12092|12081|12089|12078|235
1719572100000|2024-06-28 10:55:00|12090|12079|12092|12081|12092|12081|12090|12079|136
1719572400000|2024-06-28 11:00:00|12091|12080|12087|12076|12091|12080|12087|12076|81
1719572700000|2024-06-28 11:05:00|12086|12075|12085|12074|12087|12076|12084|12073|79
1719573000000|2024-06-28 11:10:00|12084|12073|12083|12072|12084|12073|12082|12071|46
1719573300000|2024-06-28 11:15:00|12084|12073|12085|12074|12085|12074|12083|12073|24
1719573600000|2024-06-28 11:20:00|12084|12073|12082|12071|12084|12073|12082|12071|55
1719573900000|2024-06-28 11:25:00|12081|12070|12081|12070|12082|12070|12080|12069|82
1719574200000|2024-06-28 11:30:00|12082|12071|12080|12069|12082|12071|12080|12069|39
1719574500000|2024-06-28 11:35:00|12079|12068|12081|12070|12082|12070|12079|12068|76
1719574800000|2024-06-28 11:40:00|12082|12071|12083|12072|12084|12073|12081|12070|116
1719575100000|2024-06-28 11:45:00|12084|12073|12084|12073|12084|12073|12083|12072|79
1719575400000|2024-06-28 11:50:00|12085|12074|12084|12073|12087|12076|12084|12073|126
1719575700000|2024-06-28 11:55:00|12085|12074|12085|12074|12086|12075|12084|12073|84
1719576000000|2024-06-28 12:00:00|12086|12075|12087|12076|12087|12076|12085|12074|108
1719576300000|2024-06-28 12:05:00|12088|12077|12086|12075|12088|12077|12084|12073|206
1719576600000|2024-06-28 12:10:00|12085|12074|12083|12072|12085|12074|12083|12072|99
1719576900000|2024-06-28 12:15:00|12084|12073|12083|12072|12084|12073|12082|12071|116
1719577200000|2024-06-28 12:20:00|12082|12071|12081|12070|12083|12072|12081|12070|121
1719577500000|2024-06-28 12:25:00|12082|12071|12084|12073|12086|12074|12080|12069|128
1719577800000|2024-06-28 12:30:00|12079|12068|12082|12071|12089|12078|12078|12067|821
1719578100000|2024-06-28 12:35:00|12083|12072|12081|12070|12083|12072|12079|12068|131
1719578400000|2024-06-28 12:40:00|12080|12069|12079|12068|12080|12070|12077|12065|187
1719578700000|2024-06-28 12:45:00|12078|12067|12080|12069|12081|12070|12078|12067|135
1719579000000|2024-06-28 12:50:00|12079|12068|12084|12073|12086|12074|12079|12068|245
1719579300000|2024-06-28 12:55:00|12085|12074|12081|12070|12085|12074|12080|12069|211
1719579600000|2024-06-28 13:00:00|12082|12071|12086|12075|12087|12076|12081|12070|132
1719579900000|2024-06-28 13:05:00|12087|12076|12091|12080|12091|12080|12085|12074|166
1719580200000|2024-06-28 13:10:00|12092|12079|12088|12077|12092|12081|12088|12077|188
1719580500000|2024-06-28 13:15:00|12087|12076|12088|12076|12089|12078|12086|12075|149
1719580800000|2024-06-28 13:20:00|12087|12077|12086|12074|12088|12077|12084|12073|121
1719581100000|2024-06-28 13:25:00|12085|12075|12082|12071|12088|12077|12081|12070|188
1719581400000|2024-06-28 13:30:00|12083|12072|12071|12060|12083|12072|12065|12054|933
1719581700000|2024-06-28 13:35:00|12072|12061|12070|12059|12079|12068|12069|12058|397
1719582000000|2024-06-28 13:40:00|12071|12060|12073|12061|12074|12063|12066|12055|250
1719582300000|2024-06-28 13:45:00|12072|12062|12068|12057|12073|12062|12066|12055|131
1719582600000|2024-06-28 13:50:00|12069|12058|12072|12061|12074|12063|12067|12055|365
1719582900000|2024-06-28 13:55:00|12071|12060|12069|12058|12071|12060|12068|12057|449
1719583200000|2024-06-28 14:00:00|12071|12060|12065|12054|12072|12061|12064|12053|751
1719583500000|2024-06-28 14:05:00|12066|12053|12066|12055|12072|12061|12064|12052|721
1719583800000|2024-06-28 14:10:00|12067|12056|12068|12057|12070|12059|12065|12054|600
1719584100000|2024-06-28 14:15:00|12069|12058|12068|12056|12071|12060|12066|12055|573
1719584400000|2024-06-28 14:20:00|12067|12055|12075|12064|12076|12065|12065|12054|404
1719584700000|2024-06-28 14:25:00|12076|12063|12080|12069|12083|12072|12076|12063|241
1719585000000|2024-06-28 14:30:00|12081|12070|12080|12068|12083|12072|12078|12067|131
1719585300000|2024-06-28 14:35:00|12079|12067|12075|12064|12080|12068|12075|12064|150
1719585600000|2024-06-28 14:40:00|12074|12063|12076|12065|12076|12065|12073|12062|119
1719585900000|2024-06-28 14:45:00|12077|12066|12080|12069|12081|12070|12077|12066|167
1719586200000|2024-06-28 14:50:00|12079|12068|12082|12071|12083|12072|12078|12067|195
1719586500000|2024-06-28 14:55:00|12081|12070|12078|12067|12081|12070|12077|12066|169
1719586800000|2024-06-28 15:00:00|12077|12066|12073|12061|12077|12066|12072|12061|127
1719587100000|2024-06-28 15:05:00|12072|12062|12072|12060|12075|12064|12071|12060|256
1719587400000|2024-06-28 15:10:00|12071|12061|12073|12062|12074|12063|12071|12061|83
1719587700000|2024-06-28 15:15:00|12074|12063|12074|12063|12075|12064|12072|12061|105
1719588000000|2024-06-28 15:20:00|12075|12064|12079|12067|12079|12068|12074|12064|67
1719588300000|2024-06-28 15:25:00|12078|12068|12077|12065|12079|12068|12076|12065|78
1719588600000|2024-06-28 15:30:00|12078|12066|12079|12068|12079|12068|12076|12065|49
1719588900000|2024-06-28 15:35:00|12080|12069|12083|12072|12083|12072|12079|12068|159
1719589200000|2024-06-28 15:40:00|12084|12073|12078|12067|12085|12074|12077|12066|155
1719589500000|2024-06-28 15:45:00|12077|12066|12076|12065|12078|12067|12076|12065|63
1719589800000|2024-06-28 15:50:00|12077|12066|12074|12063|12077|12066|12073|12062|102
1719590100000|2024-06-28 15:55:00|12073|12062|12075|12063|12076|12064|12073|12062|42
1719590400000|2024-06-28 16:00:00|12074|12064|12076|12065|12076|12065|12074|12063|46
1719590700000|2024-06-28 16:05:00|12077|12064|12067|12056|12077|12065|12067|12056|210
1719591000000|2024-06-28 16:10:00|12066|12055|12067|12056|12068|12057|12066|12055|104
1719591300000|2024-06-28 16:15:00|12066|12055|12066|12055|12067|12056|12065|12054|115
1719591600000|2024-06-28 16:20:00|12065|12054|12068|12057|12068|12057|12065|12054|45
1719591900000|2024-06-28 16:25:00|12069|12058|12068|12057|12070|12059|12067|12056|70
1719592200000|2024-06-28 16:30:00|12069|12056|12068|12057|12069|12058|12067|12056|33
1719592500000|2024-06-28 16:35:00|12069|12056|12064|12052|12069|12057|12064|12052|144
1719592800000|2024-06-28 16:40:00|12063|12053|12063|12052|12064|12053|12062|12051|71
1719593100000|2024-06-28 16:45:00|12064|12053|12066|12054|12066|12055|12062|12051|66
1719593400000|2024-06-28 16:50:00|12065|12055|12067|12056|12067|12056|12065|12053|20
1719593700000|2024-06-28 16:55:00|||||||||6
1719594000000|2024-06-28 17:00:00|12066|12055|12065|12054|12066|12055|12063|12052|296
1719594300000|2024-06-28 17:05:00|12066|12055|12068|12057|12068|12057|12066|12055|30
1719594600000|2024-06-28 17:10:00|12067|12056|12066|12055|12068|12057|12066|12054|61
1719594900000|2024-06-28 17:15:00|12065|12054|12066|12055|12066|12055|12065|12054|36
1719595200000|2024-06-28 17:20:00|12067|12056|12067|12056|12067|12056|12067|12056|7
1719595500000|2024-06-28 17:25:00|12066|12055|12063|12052|12066|12055|12063|12052|32
1719595800000|2024-06-28 17:30:00|12062|12051|12064|12053|12065|12054|12062|12051|137
1719596100000|2024-06-28 17:35:00|12065|12054|12066|12054|12066|12055|12064|12053|23
1719596400000|2024-06-28 17:40:00|12065|12055|12064|12053|12066|12055|12064|12052|173
1719596700000|2024-06-28 17:45:00|12065|12054|12066|12054|12066|12054|12064|12053|31
1719597000000|2024-06-28 17:50:00|12065|12055|12065|12054|12066|12055|12064|12053|9
1719597300000|2024-06-28 17:55:00|12064|12053|12064|12053|12065|12053|12063|12052|11
1719597600000|2024-06-28 18:00:00|12063|12052|12066|12055|12066|12055|12063|12052|27
1719597900000|2024-06-28 18:05:00|12067|12054|12068|12057|12068|12057|12067|12054|26
1719598200000|2024-06-28 18:10:00|12069|12058|12069|12058|12069|12058|12068|12057|49
1719598500000|2024-06-28 18:15:00|12068|12057|12068|12057|12069|12058|12068|12057|13
1719598800000|2024-06-28 18:20:00|12069|12058|12067|12055|12069|12058|12065|12054|85
1719599100000|2024-06-28 18:25:00|12066|12056|12067|12055|12067|12056|12066|12055|1
1719599400000|2024-06-28 18:30:00|12066|12056|12067|12056|12068|12057|12066|12055|45
1719599700000|2024-06-28 18:35:00|12066|12055|12066|12055|12067|12056|12065|12054|48
1719600000000|2024-06-28 18:40:00|12067|12056|12065|12054|12067|12056|12064|12053|20
1719600300000|2024-06-28 18:45:00|12064|12053|12063|12052|12064|12053|12061|12050|215
1719600600000|2024-06-28 18:50:00|12064|12053|12062|12051|12066|12055|12062|12051|75
1719600900000|2024-06-28 18:55:00|12061|12050|12061|12050|12062|12051|12060|12048|147
1719601200000|2024-06-28 19:00:00|12060|12049|12062|12051|12063|12051|12059|12048|108
1719601500000|2024-06-28 19:05:00|12061|12050|12062|12051|12063|12052|12061|12049|36
1719601800000|2024-06-28 19:10:00|12061|12050|12062|12051|12063|12052|12061|12050|27
1719602100000|2024-06-28 19:15:00|12061|12050|12061|12050|12062|12051|12061|12050|80
1719602400000|2024-06-28 19:20:00|12062|12051|12062|12051|12062|12051|12061|12050|29
1719602700000|2024-06-28 19:25:00|12063|12052|12063|12052|12063|12052|12061|12049|13
1719603000000|2024-06-28 19:30:00|12062|12051|12060|12049|12062|12051|12058|12047|80
1719603300000|2024-06-28 19:35:00|12061|12048|12060|12049|12061|12050|12060|12048|6
1719603600000|2024-06-28 19:40:00|12061|12050|12063|12053|12065|12053|12060|12049|114
1719603900000|2024-06-28 19:45:00|12063.5|12053.5|12067|12057|12067.5|12057.5|12063.5|12053.5|108
1719604200000|2024-06-28 19:50:00|12066.5|12056.5|12064.5|12054.5|12068|12058|12063.5|12053.5|67
1719604500000|2024-06-28 19:55:00|12065|12055|12064.5|12054.5|12066|12056|12062.5|12052.5|65
1719604800000|2024-06-28 20:00:00|12065.5|12055.5|12067|12057|12068.5|12058.5|12065|12055|162
1719605100000|2024-06-28 20:05:00|12067.5|12057.5|12068|12058|12068.5|12058.5|12067|12057|19
1719605400000|2024-06-28 20:10:00|12068.5|12058.5|12068.5|12058.5|12068.5|12058.5|12067|12057|5
1719605700000|2024-06-28 20:15:00|12069|12059|12069|12059|12069.5|12059.5|12068.5|12058.5|9
1719606000000|2024-06-28 20:20:00|12068.5|12058.5|12069|12059|12069|12059|12068.5|12058.5|14
1719606300000|2024-06-28 20:25:00|12068.5|12058.5|12069|12059|12069.5|12059.5|12068|12058|30
1719606600000|2024-06-28 20:30:00|12068.5|12058.5|12069|12059|12069.5|12059.5|12067.5|12057.5|21
1719606900000|2024-06-28 20:35:00|12068.5|12058.5|12069|12059|12070|12060|12068|12058|30
1719607200000|2024-06-28 20:40:00|12068.5|12058.5|12068|12058|12070|12060|12068|12058|116
1719607500000|2024-06-28 20:45:00|12068.5|12058.5|12067.5|12057.5|12069|12059|12067|12057|35
1719607800000|2024-06-28 20:50:00|12068|12058|12066|12056|12068|12058|12066|12056|38
1719608100000|2024-06-28 20:55:00|12066.5|12056.5|12066|12056|12067|12057|12066|12056|13
1719784800000|2024-06-30 22:00:00|12076.5|12052.5|12077|12053|12078.2|12054.2|12075.6|12051.6|0
1719785100000|2024-06-30 22:05:00|12077.4|12053.4|12073|12049|12079|12055|12073|12049|0
1719785400000|2024-06-30 22:10:00|12073.4|12049.4|12073.7|12049.7|12074.1|12050.1|12072.3|12048.3|0
1719785700000|2024-06-30 22:15:00|12073|12049|12075.2|12051.2|12075.4|12051.4|12072.9|12048.9|0
1719786000000|2024-06-30 22:20:00|12075|12051|12075.6|12051.6|12075.6|12051.6|12074.1|12050.1|0
1719786300000|2024-06-30 22:25:00|12075.7|12051.7|12079.6|12055.6|12080.2|12056.2|12075.6|12051.6|0
1719786600000|2024-06-30 22:30:00|12079.5|12055.5|12084.8|12060.8|12085.2|12061.2|12078|12054|0
1719786900000|2024-06-30 22:35:00|12085|12061|12083|12059|12085.2|12061.2|12083|12059|0
1719787200000|2024-06-30 22:40:00|12083.2|12059.2|12083.6|12059.6|12083.8|12059.8|12082.5|12058.5|0
1719787500000|2024-06-30 22:45:00|12083.9|12059.9|12081.5|12057.5|12083.9|12059.9|12081.5|12057.5|0
1719787800000|2024-06-30 22:50:00|12081.6|12057.6|12082.5|12058.5|12083.2|12059.2|12081.5|12057.5|0
1719788100000|2024-06-30 22:55:00|12082.3|12058.3|12081.8|12057.8|12082.9|12058.9|12081.8|12057.8|0
1719788400000|2024-06-30 23:00:00|12082.9|12058.9|12079.4|12055.4|12082.9|12058.9|12078.5|12054.5|0
1719788700000|2024-06-30 23:05:00|12079.5|12055.5|12081.3|12057.3|12081.3|12057.3|12078.8|12054.8|0
1719789000000|2024-06-30 23:10:00|12081|12057|12078.4|12054.4|12081|12057|12077.3|12053.3|0
1719789300000|2024-06-30 23:15:00|12077.1|12053.1|12073.5|12049.5|12077.7|12053.7|12072.8|12048.8|0
1719789600000|2024-06-30 23:20:00|12073.2|12049.2|12077.7|12053.7|12078.5|12054.5|12073.1|12049.1|0
1719789900000|2024-06-30 23:25:00|12077.9|12053.9|12079|12055|12080.4|12056.4|12077.9|12053.9|0
1719790200000|2024-06-30 23:30:00|12079.1|12055.1|12079|12055|12079.3|12055.3|12077.9|12053.9|0
1719790500000|2024-06-30 23:35:00|12079.3|12055.3|12079.7|12055.7|12080.1|12056.1|12078.6|12054.6|0
1719790800000|2024-06-30 23:40:00|12079.4|12055.4|12079.5|12055.5|12080.1|12056.1|12079.3|12055.3|0
1719791100000|2024-06-30 23:45:00|12079.7|12055.7|12079.2|12055.2|12079.7|12055.7|12078.3|12054.3|0
1719791400000|2024-06-30 23:50:00|12079|12055|12074.7|12050.7|12079.3|12055.3|12074.7|12050.7|0
1719791700000|2024-06-30 23:55:00|12074.6|12050.6|12074.7|12050.7|12075.4|12051.4|12074|12050|0
1719792000000|2024-07-01 00:00:00|12074.9|12050.9|12073.9|12049.9|12075.3|12051.3|12069.8|12045.8|0
1719792300000|2024-07-01 00:05:00|12073.7|12049.7|12076|12052|12076|12052|12073.5|12049.5|0
1719792600000|2024-07-01 00:10:00|12075.9|12051.9|12076.5|12052.5|12077.2|12053.2|12075.6|12051.6|0
1719792900000|2024-07-01 00:15:00|12077.6|12053.6|12083|12059|12083.2|12059.2|12077.6|12053.6|0
1719793200000|2024-07-01 00:20:00|12083.1|12059.1|12083.3|12059.3|12085.4|12061.4|12083|12059|0
1719793500000|2024-07-01 00:25:00|12083.6|12059.6|12085.5|12061.5|12086|12062|12083.5|12059.5|0
1719793800000|2024-07-01 00:30:00|12085.4|12061.4|12086.8|12062.8|12087.1|12063.1|12084.6|12060.6|0
1719794100000|2024-07-01 00:35:00|12086.5|12062.5|12087.5|12063.5|12087.6|12063.6|12085.5|12061.5|0
1719794400000|2024-07-01 00:40:00|12087.2|12063.2|12087.5|12063.5|12087.8|12063.8|12086.8|12062.8|0
1719794700000|2024-07-01 00:45:00|12088|12064|12086|12062|12088.1|12064.1|12085.1|12061.1|0
1719795000000|2024-07-01 00:50:00|12085.7|12061.7|12085.5|12061.5|12086|12062|12084.5|12060.5|0
1719795300000|2024-07-01 00:55:00|12085.7|12061.7|12087.8|12063.8|12087.8|12063.8|12085.1|12061.1|0
1719795600000|2024-07-01 01:00:00|12067|12057|12084.5|12074.5|12084.5|12074.5|12062|12052|2588
1719795900000|2024-07-01 01:05:00|12086.5|12076.5|12077.5|12067.5|12090.5|12080.5|12076.5|12066.5|1284
1719796200000|2024-07-01 01:10:00|12078.5|12068.5|12078.5|12068.5|12078.5|12068.5|12075.5|12065.5|532
1719796500000|2024-07-01 01:15:00|12079|12069|12083|12073|12090.5|12080.5|12079|12069|993
1719796800000|2024-07-01 01:20:00|12082.5|12072.5|12090.5|12080.5|12094|12084|12076|12066|1006
1719797100000|2024-07-01 01:25:00|12091|12081|12099.5|12089.5|12103|12093|12091|12081|1522
1719797400000|2024-07-01 01:30:00|12101|12091|12088.5|12078.5|12112.5|12102.5|12077.5|12067.5|8963
1719797700000|2024-07-01 01:35:00|12089.5|12079.5|12073.5|12063.5|12093.5|12083.5|12070.5|12060.5|3991
1719798000000|2024-07-01 01:40:00|12071.5|12061.5|12060.5|12050.5|12072.5|12062.5|12060.5|12050.5|3677
1719798300000|2024-07-01 01:45:00|12061|12051|12037|12027|12062|12052|12036|12026|3487
1719798600000|2024-07-01 01:50:00|12038|12028|12030|12020|12048|12038|12030|12020|2846
1719798900000|2024-07-01 01:55:00|12031|12021|12045|12035|12046|12036|12027|12017|2592
1719799200000|2024-07-01 02:00:00|12042|12032|12033|12023|12057|12047|12029|12019|2988
1719799500000|2024-07-01 02:05:00|12032|12022|12038|12028|12040|12030|12030|12020|1661
1719799800000|2024-07-01 02:10:00|12039|12029|12029|12019|12045|12035|12029|12019|1148
1719800100000|2024-07-01 02:15:00|12028|12018|12028|12018|12030|12020|12024|12014|2325
1719800400000|2024-07-01 02:20:00|12029|12019|12005|11995|12031|12021|12002|11992|5663
1719800700000|2024-07-01 02:25:00|12004|11994|12001|11991|12006|11996|11994|11984|2867
1719801000000|2024-07-01 02:30:00|12000|11990|12010|12000|12012|12002|11997|11987|2178
1719801300000|2024-07-01 02:35:00|12011|12001|12011|12001|12017|12007|12006|11996|2003
1719801600000|2024-07-01 02:40:00|12010|12000|12022|12012|12022|12012|12004|11994|1720
1719801900000|2024-07-01 02:45:00|12023|12013|12037|12027|12037|12027|12022|12012|1663
1719802200000|2024-07-01 02:50:00|12036|12026|12045|12035|12050|12040|12029|12019|2724
1719802500000|2024-07-01 02:55:00|12043|12033|12047|12037|12054|12044|12041|12031|2160
1719802800000|2024-07-01 03:00:00|12048|12038|12058|12048|12060|12050|12042|12032|1365
1719803100000|2024-07-01 03:05:00|12059|12049|12062|12052|12067|12057|12051|12041|1285
1719803400000|2024-07-01 03:10:00|12063|12053|12072|12062|12080|12070|12063|12053|1978
1719803700000|2024-07-01 03:15:00|12073|12063|12068|12058|12073|12063|12061|12051|1427
1719804000000|2024-07-01 03:20:00|12069|12059|12062|12052|12073|12063|12058|12048|1157
1719804300000|2024-07-01 03:25:00|12060|12050|12043|12033|12060|12050|12038|12028|1565
1719804600000|2024-07-01 03:30:00|12042|12032|12034|12024|12043|12033|12033|12023|545
1719804900000|2024-07-01 03:35:00|12033|12023|12034|12024|12037|12027|12033|12023|259
1719805200000|2024-07-01 03:40:00|12033|12023|12038|12028|12039|12029|12033|12023|251
1719805500000|2024-07-01 03:45:00|12037|12027|12034|12024|12038|12028|12034|12024|204
1719805800000|2024-07-01 03:50:00|12035|12025|12037|12027|12038|12028|12032|12022|425
1719806100000|2024-07-01 03:55:00|12039|12029|12043|12033|12043|12033|12038|12028|315
1719806400000|2024-07-01 04:00:00|12044|12034|12037|12027|12045|12035|12035|12025|615
1719806700000|2024-07-01 04:05:00|12038|12028|12035|12025|12038|12028|12033|12023|384
1719807000000|2024-07-01 04:10:00|12036|12026|12035|12025|12036|12026|12033|12023|435
1719807300000|2024-07-01 04:15:00|12036|12026|12039|12029|12041|12031|12036|12026|336
1719807600000|2024-07-01 04:20:00|12040|12030|12040|12030|12044|12034|12039|12029|319
1719807900000|2024-07-01 04:25:00|12041|12031|12036|12026|12041|12031|12032|12022|298
1719808200000|2024-07-01 04:30:00|12035|12025|12036|12026|12039|12029|12035|12025|210
1719808500000|2024-07-01 04:35:00|12037|12027|12040|12030|12041|12031|12036|12026|237
1719808800000|2024-07-01 04:40:00|12039|12029|12035|12025|12043|12033|12032|12022|358
1719809100000|2024-07-01 04:45:00|12036|12026|12033|12023|12036|12026|12032|12022|171
1719809400000|2024-07-01 04:50:00|12032|12022|12034|12024|12034|12024|12030|12020|469
1719809700000|2024-07-01 04:55:00|12033|12023|12034|12024|12037|12027|12033|12023|238
1719810000000|2024-07-01 05:00:00|12035|12025|12051|12041|12051|12041|12032|12022|3538
1719810300000|2024-07-01 05:05:00|12050|12040|12044|12034|12056|12046|12042|12032|1411
1719810600000|2024-07-01 05:10:00|12045|12035|12062|12052|12066|12056|12038|12028|1774
1719810900000|2024-07-01 05:15:00|12063|12053|12070|12060|12073|12063|12056|12046|1897
1719811200000|2024-07-01 05:20:00|12069|12059|12066|12056|12076|12066|12061|12051|1433
1719811500000|2024-07-01 05:25:00|12065|12055|12078|12068|12079|12069|12064|12054|1511
1719811800000|2024-07-01 05:30:00|12079|12069|12077|12067|12083|12073|12072|12062|2185
1719812100000|2024-07-01 05:35:00|12076|12066|12063|12053|12077|12067|12058|12048|2185
1719812400000|2024-07-01 05:40:00|12064|12054|12067|12057|12071|12061|12062|12052|1242
1719812700000|2024-07-01 05:45:00|12066|12056|12074|12064|12075|12065|12058|12048|979
1719813000000|2024-07-01 05:50:00|12073|12063|12070|12060|12077|12067|12067|12057|1591
1719813300000|2024-07-01 05:55:00|12071|12061|12074|12064|12077|12067|12061|12051|1282
1719813600000|2024-07-01 06:00:00|12075|12065|12092|12082|12092|12082|12072|12062|1982
1719813900000|2024-07-01 06:05:00|12091|12081|12117|12107|12129|12119|12090|12080|4715
1719814200000|2024-07-01 06:10:00|12118|12108|12120|12110|12125|12115|12107|12097|2578
1719814500000|2024-07-01 06:15:00|12121|12111|12102|12092|12125|12115|12100|12090|1875
1719814800000|2024-07-01 06:20:00|12103|12093|12102|12092|12105|12095|12095|12085|1522
1719815100000|2024-07-01 06:25:00|12104|12094|12098|12088|12106|12096|12092|12082|1991
1719815400000|2024-07-01 06:30:00|12096|12086|12105|12095|12106|12096|12089|12079|2257
1719815700000|2024-07-01 06:35:00|12104|12094|12096|12086|12105|12095|12090|12080|1967
1719816000000|2024-07-01 06:40:00|12097|12087|12099|12089|12102|12092|12087|12077|2638
1719816300000|2024-07-01 06:45:00|12098|12088|12108|12098|12108|12098|12089|12079|2532
1719816600000|2024-07-01 06:50:00|12107|12097|12108|12098|12113|12103|12101|12091|2420
1719816900000|2024-07-01 06:55:00|12107|12097|12107|12097|12111|12101|12099|12089|2766
1719817200000|2024-07-01 07:00:00|12105|12095|12097|12087|12106|12096|12093|12083|1741
1719817500000|2024-07-01 07:05:00|12096|12086|12099|12089|12100|12090|12092|12082|596
1719817800000|2024-07-01 07:10:00|12100|12090|12097|12087|12100|12090|12097|12087|493
1719818100000|2024-07-01 07:15:00|12096|12086|12097|12087|12097|12087|12094|12084|309
1719818400000|2024-07-01 07:20:00|12096|12086|12098|12088|12100|12090|12095|12085|297
1719818700000|2024-07-01 07:25:00|12099|12089|12097|12087|12100|12090|12096|12086|313
1719819000000|2024-07-01 07:30:00|12096|12086|12095|12085|12098|12088|12094|12084|415
1719819300000|2024-07-01 07:35:00|12096|12086|12099|12089|12099|12089|12094|12084|522
1719819600000|2024-07-01 07:40:00|12100|12090|12093|12083|12100|12090|12091|12081|996
1719819900000|2024-07-01 07:45:00|12094|12084|12091|12081|12094|12084|12090|12080|581
1719820200000|2024-07-01 07:50:00|12092|12082|12095|12085|12097|12087|12092|12082|144
1719820500000|2024-07-01 07:55:00|12096|12086|12092|12082|12096|12086|12092|12082|635
1719820800000|2024-07-01 08:00:00|12093|12083|12091|12080|12095|12083|12091|12079|393
1719821100000|2024-07-01 08:05:00|12092|12081|12102|12091|12102|12091|12092|12081|202
1719821400000|2024-07-01 08:10:00|12103|12092|12103|12091|12104|12093|12100|12089|234
1719821700000|2024-07-01 08:15:00|12102|12090|12094|12083|12102|12091|12093|12082|587
1719822000000|2024-07-01 08:20:00|12093|12082|12099|12088|12101|12090|12093|12082|389
1719822300000|2024-07-01 08:25:00|12100|12087|12101|12089|12101|12090|12099|12087|442
1719822600000|2024-07-01 08:30:00|12108.7|12084.7|12106.5|12082.5|12112|12088|12106.2|12082.2|0
1719822900000|2024-07-01 08:35:00|12106.4|12082.4|12097.6|12073.6|12106.5|12082.5|12097.6|12073.6|426
1719823200000|2024-07-01 08:40:00|12097.7|12073.7|12096.5|12072.5|12097.7|12073.7|12093.9|12069.9|0
1719823500000|2024-07-01 08:45:00|12096.3|12072.3|12098.4|12074.4|12102.1|12078.1|12096.3|12072.3|0
1719823800000|2024-07-01 08:50:00|12098.2|12074.2|12097.9|12073.9|12100.5|12076.5|12097.7|12073.7|0
1719824100000|2024-07-01 08:55:00|12097.6|12073.6|12095.7|12071.7|12099.3|12075.3|12095.7|12071.7|0
1719824400000|2024-07-01 09:00:00|12094|12082|12094|12083|12095|12084|12090|12079|207
1719824700000|2024-07-01 09:05:00|12095|12084|12095|12084|12096|12085|12094|12082|158
1719825000000|2024-07-01 09:10:00|12094|12083|12095|12083|12095|12084|12094|12082|36
1719825300000|2024-07-01 09:15:00|12094|12084|12100|12089|12100|12089|12094|12083|140
1719825600000|2024-07-01 09:20:00|12099|12088|12098|12087|12100|12089|12097|12086|52
1719825900000|2024-07-01 09:25:00|12099|12086|12098|12087|12099|12087|12097|12086|35
1719826200000|2024-07-01 09:30:00|12099|12086|12099|12088|12099|12088|12098|12086|87
1719826500000|2024-07-01 09:35:00|12098|12087|12098|12087|12099|12088|12098|12086|32
1719826800000|2024-07-01 09:40:00|12097|12086|12098|12087|12099|12087|12096|12085|322
1719827100000|2024-07-01 09:45:00|12099|12086|12098|12087|12099|12087|12097|12085|143
1719827400000|2024-07-01 09:50:00|12099|12088|12100|12089|12100|12089|12099|12088|31
1719827700000|2024-07-01 09:55:00||12088||12089||12089||12088|37
1719828000000|2024-07-01 10:00:00|12101|12090|12095|12084|12101|12090|12095|12084|667
1719828300000|2024-07-01 10:05:00|12094|12083|12095|12084|12096|12085|12094|12083|54
1719828600000|2024-07-01 10:10:00|12096|12085|12096|12085|12096|12085|12096|12085|11
1719828900000|2024-07-01 10:15:00|12097|12086|12097|12086|12097|12086|12097|12086|7
1719829500000|2024-07-01 10:25:00|12096|12085|12096|12085|12096|12085|12096|12085|44
1719829800000|2024-07-01 10:30:00|12097|12086|12096|12085|12097|12086|12096|12085|7
1719830100000|2024-07-01 10:35:00||12084||12085||12085||12084|11
1719830400000|2024-07-01 10:40:00|||||||||1
1719830700000|2024-07-01 10:45:00|||||||||1
1719831000000|2024-07-01 10:50:00|12099|12088|12099|12088|12100|12088|12099|12088|164
1719831300000|2024-07-01 10:55:00||12087||12088||12088||12087|5
1719831600000|2024-07-01 11:00:00|12100|12087|12099|12088|12100|12088|12099|12087|20
1719831900000|2024-07-01 11:05:00|12098|12087|12099|12088|12099|12088|12098|12087|11
1719832200000|2024-07-01 11:10:00|12098|12087|12098|12087|12098|12088|12097|12086|72
1719832500000|2024-07-01 11:15:00|12097|12086|12098|12086|12098|12087|12097|12086|19
1719832800000|2024-07-01 11:20:00|12097|12087|12099|12088|12099|12088|12097|12086|24
1719833100000|2024-07-01 11:25:00|12100|12087|12097|12086|12100|12087|12097|12086|47
1719833400000|2024-07-01 11:30:00|12096|12085|12096|12085|12096|12085|12096|12085|20
1719833700000|2024-07-01 11:35:00|12097|12084|12098|12086|12098|12086|12096|12084|65
1719834000000|2024-07-01 11:40:00|12097|12085|12097|12085|12097|12085|12096|12085|8
1719834300000|2024-07-01 11:45:00|12096|12086|12101|12090|12101|12090|12096|12086|130
1719834600000|2024-07-01 11:50:00|12100|12089|12102|12091|12102|12091|12100|12089|25
1719834900000|2024-07-01 11:55:00|12103|12092|12104|12093|12104|12093|12103|12092|59
1719835200000|2024-07-01 12:00:00|12103|12092|12101|12090|12103|12092|12101|12090|28
1719835500000|2024-07-01 12:05:00|12102|12091|12102|12091|12103|12092|12102|12091|21
1719835800000|2024-07-01 12:10:00|12103|12092|12105|12094|12105|12094|12103|12092|45
1719836100000|2024-07-01 12:15:00|12106|12095|12106|12095|12107|12095|12105|12094|388
1719836400000|2024-07-01 12:20:00|||||||||66
1719836700000|2024-07-01 12:25:00||12094||12095||12095||12094|381
1719837000000|2024-07-01 12:30:00|12107|12096|12106|12095|12107|12096|12106|12095|59
1719837300000|2024-07-01 12:35:00|12107|12096|12099|12088|12107|12096|12098|12087|365
1719837600000|2024-07-01 12:40:00|12098|12087|12097|12086|12099|12088|12095|12084|66
1719837900000|2024-07-01 12:45:00|12098|12087|12098|12087|12099|12088|12097|12086|51
1719838200000|2024-07-01 12:50:00|12097|12086|12104|12093|12105|12093|12097|12086|57
1719838500000|2024-07-01 12:55:00|12105|12094|12105|12094|12106|12095|12104|12093|99
1719838800000|2024-07-01 13:00:00|12106|12095|12110|12099|12110|12099|12106|12095|221
1719839100000|2024-07-01 13:05:00|12111|12100|12111|12100|12113|12102|12110|12099|283
1719839400000|2024-07-01 13:10:00|12112|12101|12112|12101|12112|12101|12111|12100|255
1719839700000|2024-07-01 13:15:00|12111|12100|12114|12103|12115|12104|12111|12100|174
1719840000000|2024-07-01 13:20:00|12115|12104|12115|12104|12117|12106|12115|12104|145
1719840300000|2024-07-01 13:25:00|12114|12103|12115|12104|12115|12104|12114|12103|123
1719840600000|2024-07-01 13:30:00|12114|12103|12113|12102|12122|12111|12111|12100|1074
1719840900000|2024-07-01 13:35:00|12112|12101|12121|12110|12122|12111|12110|12099|495
1719841200000|2024-07-01 13:40:00|12122|12111|12115|12104|12122|12111|12115|12103|303
1719841500000|2024-07-01 13:45:00|12114|12103|12109|12098|12115|12104|12108|12097|393
1719841800000|2024-07-01 13:50:00|12108|12097|12112|12101|12116|12105|12108|12097|261
1719842100000|2024-07-01 13:55:00|12111|12100|12108|12097|12111|12100|12106|12095|181
1719842400000|2024-07-01 14:00:00|12114|12101|12116|12105|12117|12106|12113|12101|426
1719842700000|2024-07-01 14:05:00|12117|12106|12113|12102|12117|12106|12112|12101|218
1719843000000|2024-07-01 14:10:00|12112|12101|12097|12086|12112|12101|12096|12085|854
1719843300000|2024-07-01 14:15:00|12096|12085|12094|12083|12096|12085|12089|12078|978
1719843600000|2024-07-01 14:20:00|12093|12082|12095|12084|12095|12084|12089|12078|362
1719843900000|2024-07-01 14:25:00|12096|12085|12097|12086|12098|12087|12096|12084|91
1719844200000|2024-07-01 14:30:00|12098|12087|12095|12084|12098|12087|12094|12083|129
1719844500000|2024-07-01 14:35:00|12096|12085|12097|12086|12098|12087|12096|12085|178
1719844800000|2024-07-01 14:40:00|12096|12085|12098|12087|12099|12088|12096|12085|156
1719845100000|2024-07-01 14:45:00|12097|12086|12095|12084|12097|12086|12093|12082|401
1719845400000|2024-07-01 14:50:00|12094|12083|12094|12083|12095|12084|12092|12081|196
1719845700000|2024-07-01 14:55:00|12093|12082|12097|12086|12097|12086|12093|12082|267
1719846000000|2024-07-01 15:00:00|12096|12085|12095|12084|12096|12085|12092|12081|204
1719846300000|2024-07-01 15:05:00|12096|12085|12097|12086|12097|12086|12094|12083|225
1719846600000|2024-07-01 15:10:00|12096|12085|12099|12088|12099|12088|12096|12085|453
1719846900000|2024-07-01 15:15:00|12098|12087|12098|12087|12098|12087|12097|12086|95
1719847200000|2024-07-01 15:20:00|12097|12086|12099|12088|12100|12089|12097|12086|321
1719847500000|2024-07-01 15:25:00|12100|12089|12103|12092|12104|12093|12100|12089|182
1719847800000|2024-07-01 15:30:00|12104|12091|12101|12090|12104|12093|12100|12089|183
1719848100000|2024-07-01 15:35:00|12100|12089|12097|12086|12100|12089|12097|12086|119
1719848400000|2024-07-01 15:40:00|12096|12085|12095|12084|12096|12085|12094|12083|174
1719848700000|2024-07-01 15:45:00|12096|12085|12097|12086|12099|12088|12096|12085|222
1719849000000|2024-07-01 15:50:00|12098|12087|12097|12085|12098|12087|12095|12084|97
1719849300000|2024-07-01 15:55:00|12098|12086|12100|12088|12100|12089|12097|12085|77
1719849600000|2024-07-01 16:00:00|12099|12089|12099|12088|12099|12089|12098|12087|18
1719849900000|2024-07-01 16:05:00|12100|12089|12104|12093|12105|12094|12099|12088|164
1719850200000|2024-07-01 16:10:00|12103|12092|12103|12092|12104|12093|12103|12092|99
1719850500000|2024-07-01 16:15:00|12102|12091|12106|12094|12106|12095|12102|12091|118
1719850800000|2024-07-01 16:20:00|12105|12095|12103|12092|12106|12095|12103|12092|83
1719851100000|2024-07-01 16:25:00|12104|12093|12107|12096|12107|12096|12102|12091|324
1719851400000|2024-07-01 16:30:00|12106|12095|12106|12095|12108|12097|12105|12094|113
1719851700000|2024-07-01 16:35:00|12105|12094|12106|12095|12106|12095|12105|12094|33
1719852000000|2024-07-01 16:40:00|12107|12096|12108|12097|12108|12097|12106|12095|22
1719852300000|2024-07-01 16:45:00|12107|12096|12105|12094|12108|12096|12105|12094|33
1719852600000|2024-07-01 16:50:00|12104|12093|12102|12091|12104|12093|12102|12091|100
1719852900000|2024-07-01 16:55:00|12103|12092|12102|12091|12103|12092|12102|12091|9
1719853200000|2024-07-01 17:00:00|12103|12092|12101|12090|12103|12092|12101|12090|23
1719853500000|2024-07-01 17:05:00|12102|12091|12102|12090|12102|12091|12102|12090|16
1719853800000|2024-07-01 17:10:00|12101|12091|12100|12089|12102|12091|12100|12089|25
1719854100000|2024-07-01 17:15:00|12101|12090|12101|12089|12101|12090|12101|12089|14
1719854400000|2024-07-01 17:20:00|12100|12090|12101|12090|12101|12090|12100|12089|9
1719854700000|2024-07-01 17:25:00|12102|12091|12101|12090|12102|12091|12101|12090|4
1719855300000|2024-07-01 17:35:00|12100|12089|12101|12090|12101|12090|12100|12089|19
1719855600000|2024-07-01 17:40:00|12102|12089|12102|12091|12102|12091|12101|12089|35
1719855900000|2024-07-01 17:45:00||12090||12091||12091||12090|17
1719856200000|2024-07-01 17:50:00|12103|12092|12103|12092|12103|12092|12102|12091|34
1719856500000|2024-07-01 17:55:00|||||||||10
1719856800000|2024-07-01 18:00:00|12104|12093|12103|12092|12104|12093|12103|12092|66
1719857100000|2024-07-01 18:05:00|12104|12093|12104|12093|12104|12093|12103|12092|54
1719857400000|2024-07-01 18:10:00|12105|12094|12106|12095|12106|12095|12105|12094|71
1719857700000|2024-07-01 18:15:00|12107|12096|12107|12096|12107|12096|12107|12096|18
1719858000000|2024-07-01 18:20:00|12106|12095|12104|12093|12106|12095|12104|12093|62
1719858300000|2024-07-01 18:25:00|12103|12092|12103|12092|12103|12092|12102|12091|61
1719858600000|2024-07-01 18:30:00|12102|12091|12103|12092|12104|12093|12102|12091|44
1719858900000|2024-07-01 18:35:00|12104|12093|12104|12093|12104|12093|12104|12093|42
1719859200000|2024-07-01 18:40:00|12103|12092|12103|12092|12103|12092|12102|12091|50
1719859500000|2024-07-01 18:45:00|12102|12091|12104|12093|12104|12093|12102|12091|37
1719859800000|2024-07-01 18:50:00|12102|12091|12103|12092|12103|12092|12102|12091|236
1719860100000|2024-07-01 18:55:00|12104|12093|12104|12093|12104|12093|12103|12092|103
1719860400000|2024-07-01 19:00:00|12103|12092|12103|12092|12104|12093|12103|12092|31
1719860700000|2024-07-01 19:05:00|12104|12093|12105|12094|12105|12094|12103|12092|17
1719861000000|2024-07-01 19:10:00||12093||12094||12094||12093|24
1719861300000|2024-07-01 19:15:00|12106|12093|12106|12095|12106|12095|12106|12093|44
1719861600000|2024-07-01 19:20:00|12105|12094|12105|12094|12106|12095|12105|12094|35
1719861900000|2024-07-01 19:25:00|12104|12093|12105|12094|12105|12094|12102|12091|92
1719862200000|2024-07-01 19:30:00|12106|12095|12107|12096|12107|12096|12106|12094|68
1719862500000|2024-07-01 19:35:00|12108|12097|12107|12096|12108|12097|12107|12096|108
1719862800000|2024-07-01 19:40:00|12108|12097|12107.5|12097.5|12108|12097.5|12107|12096|186
1719863100000|2024-07-01 19:45:00|12107|12097|12107.5|12097.5|12108.5|12098.5|12106.5|12096.5|252
1719863400000|2024-07-01 19:50:00|12108.5|12098.5|12104.5|12094.5|12108.5|12098.5|12104.5|12094.5|165
1719863700000|2024-07-01 19:55:00|12104|12094|12104.5|12094.5|12105.5|12095.5|12103.5|12093.5|266
1719864000000|2024-07-01 20:00:00|12103.5|12093.5|12102.5|12092.5|12103.5|12093.5|12101.5|12091.5|72
1719864300000|2024-07-01 20:05:00|12102|12092|12102.5|12092.5|12102.5|12092.5|12102|12092|6
1719864600000|2024-07-01 20:10:00|12102|12092|12101.5|12091.5|12102.5|12092.5|12101.5|12091.5|25
1719864900000|2024-07-01 20:15:00|||||||||1
1719865500000|2024-07-01 20:25:00|12102.5|12092.5|12102|12092|12102.5|12092.5|12101.5|12091.5|20
1719865800000|2024-07-01 20:30:00|12101.5|12091.5|12102.5|12092.5|12102.5|12092.5|12101.5|12091.5|28
1719866100000|2024-07-01 20:35:00|12103|12093|12103.5|12093.5|12103.5|12093.5|12103|12093|24
1719866400000|2024-07-01 20:40:00|12103|12093|12101.5|12091.5|12103|12093|12101.5|12091.5|20
1719866700000|2024-07-01 20:45:00|||||||||12
1719867000000|2024-07-01 20:50:00|12101|12091|12101.5|12091.5|12101.5|12091.5|12101|12091|8
1719867300000|2024-07-01 20:55:00|||||||||16
1719867600000|2024-07-01 21:00:00|12102.5|12092.5|12101.5|12091.5|12102.5|12092.5|12101.5|12091.5|4
1719867900000|2024-07-01 21:05:00|||||||||2
1719868200000|2024-07-01 21:10:00|||||||||1
1719868500000|2024-07-01 21:15:00|12108.4|12084.4|12108.7|12084.7|12108.9|12084.9|12108.4|12084.4|0
1719868800000|2024-07-01 21:20:00|12108.8|12084.8|12108.8|12084.8|12109.4|12085.4|12108.8|12084.8|0
1719869100000|2024-07-01 21:25:00|12108.6|12084.6|12108.6|12084.6|12109.1|12085.1|12108.6|12084.6|0
1719869400000|2024-07-01 21:30:00|12108.7|12084.7|12109|12085|12109|12085|12108.5|12084.5|0
1719869700000|2024-07-01 21:35:00|12108.7|12084.7|12108.6|12084.6|12108.7|12084.7|12108.6|12084.6|0
1719870000000|2024-07-01 21:40:00|12108.7|12084.7|12108.7|12084.7|12108.7|12084.7|12108.7|12084.7|0
1719870300000|2024-07-01 21:45:00|12108.6|12084.6|12108.9|12084.9|12108.9|12084.9|12108.6|12084.6|0
1719870600000|2024-07-01 21:50:00|12109.5|12085.5|12109.8|12085.8|12110.4|12086.4|12109.3|12085.3|0
1719870900000|2024-07-01 21:55:00|12109.7|12085.7|12110|12086|12110.2|12086.2|12109.5|12085.5|0
1719871200000|2024-07-01 22:00:00|12111|12087|12112.3|12088.3|12112.3|12088.3|12108.6|12084.6|0
1719871500000|2024-07-01 22:05:00|12112.5|12088.5|12112.3|12088.3|12113.1|12089.1|12111.6|12087.6|0
1719871800000|2024-07-01 22:10:00|12112|12088|12111.6|12087.6|12112|12088|12111.3|12087.3|0
1719872100000|2024-07-01 22:15:00|12111.6|12087.6|12110.4|12086.4|12112.1|12088.1|12110|12086|0
1719872400000|2024-07-01 22:20:00|12110.2|12086.2|12110.4|12086.4|12110.4|12086.4|12110|12086|0
1719872700000|2024-07-01 22:25:00|12110.2|12086.2|12109.7|12085.7|12110.4|12086.4|12109.3|12085.3|0
1719873000000|2024-07-01 22:30:00|12109.2|12085.2|12109.1|12085.1|12109.5|12085.5|12108.8|12084.8|0
1719873300000|2024-07-01 22:35:00|12109.5|12085.5|12108.8|12084.8|12109.5|12085.5|12108.8|12084.8|0
1719873600000|2024-07-01 22:40:00|12108.5|12084.5|12109.5|12085.5|12109.5|12085.5|12108.4|12084.4|0
1719873900000|2024-07-01 22:45:00|12109.5|12085.5|12108.9|12084.9|12109.7|12085.7|12108.9|12084.9|0
1719874200000|2024-07-01 22:50:00|12108.8|12084.8|12106.5|12082.5|12108.8|12084.8|12106.1|12082.1|0
1719874500000|2024-07-01 22:55:00|12106.8|12082.8|12106.5|12082.5|12106.8|12082.8|12106.1|12082.1|0
1719874800000|2024-07-01 23:00:00|12106.6|12082.6|12106.1|12082.1|12107.2|12083.2|12105.8|12081.8|0
1719875100000|2024-07-01 23:05:00|12105.9|12081.9|12106.1|12082.1|12106.5|12082.5|12105.8|12081.8|0
1719875400000|2024-07-01 23:10:00|12105.9|12081.9|12103.6|12079.6|12105.9|12081.9|12103.1|12079.1|0
1719875700000|2024-07-01 23:15:00|12103.9|12079.9|12105.7|12081.7|12105.7|12081.7|12103.6|12079.6|0
1719876000000|2024-07-01 23:20:00|12105.9|12081.9|12105.7|12081.7|12106.5|12082.5|12105.4|12081.4|0
1719876300000|2024-07-01 23:25:00|12106.1|12082.1|12105.4|12081.4|12106.1|12082.1|12105.4|12081.4|0
1719876600000|2024-07-01 23:30:00|12105.1|12081.1|12105|12081|12105.1|12081.1|12103.6|12079.6|0
1719876900000|2024-07-01 23:35:00|12105.1|12081.1|12102.3|12078.3|12105.1|12081.1|12102.3|12078.3|0
1719877200000|2024-07-01 23:40:00|12102.6|12078.6|12103.8|12079.8|12103.8|12079.8|12102.6|12078.6|0
1719877500000|2024-07-01 23:45:00|12104.1|12080.1|12103.8|12079.8|12104.2|12080.2|12103.1|12079.1|0
1719877800000|2024-07-01 23:50:00|12104.1|12080.1|12105.2|12081.2|12105.4|12081.4|12103.8|12079.8|0
1719878100000|2024-07-01 23:55:00|12104.9|12080.9|12105.2|12081.2|12105.2|12081.2|12104.9|12080.9|0
1719878400000|2024-07-02 00:00:00|12105|12081|12105.4|12081.4|12106.1|12082.1|12104.7|12080.7|0
1719878700000|2024-07-02 00:05:00|12105.2|12081.2|12104|12080|12105.4|12081.4|12104|12080|0
1719879000000|2024-07-02 00:10:00|12103.7|12079.7|12104.1|12080.1|12105|12081|12102.9|12078.9|0
1719879300000|2024-07-02 00:15:00|12104.2|12080.2|12098.9|12074.9|12104.7|12080.7|12096.7|12072.7|0
1719879600000|2024-07-02 00:20:00|12098.6|12074.6|12099.1|12075.1|12099.9|12075.9|12096.6|12072.6|0
1719879900000|2024-07-02 00:25:00|12098.8|12074.8|12089|12065|12099.6|12075.6|12088.5|12064.5|0
1719880200000|2024-07-02 00:30:00|12088.7|12064.7|12086.8|12062.8|12089.6|12065.6|12086.8|12062.8|0
1719880500000|2024-07-02 00:35:00|12087.1|12063.1|12092.7|12068.7|12093.8|12069.8|12086.8|12062.8|0
1719880800000|2024-07-02 00:40:00|12092.8|12068.8|12092.7|12068.7|12093.5|12069.5|12090.1|12066.1|0
1719881100000|2024-07-02 00:45:00|12095.4|12071.4|12107.7|12083.7|12108|12084|12095.1|12071.1|0
1719881400000|2024-07-02 00:50:00|12107.8|12083.8|12106.6|12082.6|12108|12084|12104.8|12080.8|0
1719881700000|2024-07-02 00:55:00|12106.9|12082.9|12108.2|12084.2|12113.2|12089.2|12106.2|12082.2|0
1719882000000|2024-07-02 01:00:00|12102|12092|12076.5|12066.5|12102|12092|12070|12060|3486
1719882300000|2024-07-02 01:05:00|12077|12067|12074.5|12064.5|12077.5|12067.5|12072.5|12062.5|819
1719882600000|2024-07-02 01:10:00|12074|12064|12073|12063|12074|12064|12068.5|12058.5|932
1719882900000|2024-07-02 01:15:00|12073.5|12063.5|12083|12073|12083.5|12073.5|12060.5|12050.5|3537
1719883200000|2024-07-02 01:20:00|12082.5|12072.5|12073.5|12063.5|12082.5|12072.5|12065.5|12055.5|1874
1719883500000|2024-07-02 01:25:00|12074.5|12064.5|12073.5|12063.5|12076|12066|12062.5|12052.5|2549
1719883800000|2024-07-02 01:30:00|12072.5|12062.5|12107.5|12097.5|12113.5|12103.5|12072.5|12062.5|16822
1719884100000|2024-07-02 01:35:00|12106.5|12096.5|12155.5|12145.5|12157.5|12147.5|12104|12094|9036
1719884400000|2024-07-02 01:40:00|12155|12145|12130|12120|12161.5|12151.5|12115.5|12105.5|7795
1719884700000|2024-07-02 01:45:00|12130.5|12120.5|12154|12144|12159|12149|12127|12117|4537
1719885000000|2024-07-02 01:50:00|12152|12142|12187|12177|12187|12177|12142|12132|5917
1719885300000|2024-07-02 01:55:00|12188|12178|12189|12179|12190|12180|12162|12152|3525
1719885600000|2024-07-02 02:00:00|12190|12180|12209|12199|12209|12199|12178|12168|7284
1719885900000|2024-07-02 02:05:00|12210|12200|12206|12196|12216|12206|12190|12180|6794
1719886200000|2024-07-02 02:10:00|12205|12195|12219|12209|12230|12220|12200|12190|7125
1719886500000|2024-07-02 02:15:00|12220|12210|12215|12205|12226|12216|12205|12195|4330
1719886800000|2024-07-02 02:20:00|12217|12207|12214|12204|12221|12211|12199|12189|3630
1719887100000|2024-07-02 02:25:00|12215|12205|12230|12220|12238|12228|12212|12202|3838
1719887400000|2024-07-02 02:30:00|12229|12219|12218|12208|12236|12226|12217|12207|3090
1719887700000|2024-07-02 02:35:00|12219|12209|12212|12202|12219|12209|12205|12195|2433
1719888000000|2024-07-02 02:40:00|12211|12201|12216|12206|12228|12218|12210|12200|2457
1719888300000|2024-07-02 02:45:00|12217|12207|12221|12211|12230|12220|12211|12201|2446
1719888600000|2024-07-02 02:50:00|12222|12212|12220|12210|12229|12219|12214|12204|1524
1719888900000|2024-07-02 02:55:00|12219|12209|12215|12205|12230|12220|12211|12201|1565
1719889200000|2024-07-02 03:00:00|12213|12203|12224|12214|12226|12216|12208|12198|3034
1719889500000|2024-07-02 03:05:00|12222|12212|12206|12196|12222|12212|12198|12188|4361
1719889800000|2024-07-02 03:10:00|12205|12195|12199|12189|12207|12197|12192|12182|1660
1719890100000|2024-07-02 03:15:00|12198|12188|12209|12199|12211|12201|12193|12183|2115
1719890400000|2024-07-02 03:20:00|12208|12198|12205|12195|12210|12200|12196|12186|1577
1719890700000|2024-07-02 03:25:00|12206|12196|12213|12203|12219|12209|12205|12195|1217
1719891000000|2024-07-02 03:30:00|12214|12204|12220|12210|12224|12214|12214|12204|518
1719891300000|2024-07-02 03:35:00|12221|12211|12224|12214|12226|12216|12221|12211|659
1719891600000|2024-07-02 03:40:00|12223|12213|12221|12211|12224|12214|12217|12207|602
1719891900000|2024-07-02 03:45:00|12220|12210|12221|12211|12223|12213|12216|12206|557
1719892200000|2024-07-02 03:50:00|12220|12210|12212|12202|12220|12210|12212|12202|392
1719892500000|2024-07-02 03:55:00|12213|12203|12202|12192|12213|12203|12202|12192|640
1719892800000|2024-07-02 04:00:00|12204|12194|12201|12191|12205|12195|12200|12190|463
1719893100000|2024-07-02 04:05:00|12202|12192|12199|12189|12203|12193|12198|12188|398
1719893400000|2024-07-02 04:10:00|12198|12188|12200|12190|12201|12191|12198|12188|493
1719893700000|2024-07-02 04:15:00|12199|12189|12200|12190|12202|12192|12198|12188|413
1719894000000|2024-07-02 04:20:00|12199|12189|12200|12190|12201|12191|12199|12189|408
1719894300000|2024-07-02 04:25:00|12201|12191|12200|12190|12201|12191|12199|12189|282
1719894600000|2024-07-02 04:30:00|12199|12189|12199|12189|12201|12191|12199|12189|306
1719894900000|2024-07-02 04:35:00|12198|12188|12198|12188|12200|12190|12197|12187|603
1719895200000|2024-07-02 04:40:00|12199|12189|12199|12189|12202|12192|12198|12188|535
1719895500000|2024-07-02 04:45:00|12200|12190|12201|12191|12202|12192|12199|12189|277
1719895800000|2024-07-02 04:50:00|12200|12190|12199|12189|12201|12191|12198|12188|239
1719896100000|2024-07-02 04:55:00|12200|12190|12200|12190|12201|12191|12198|12188|383
1719896400000|2024-07-02 05:00:00|12203|12193|12207|12197|12209|12199|12195|12185|4509
1719896700000|2024-07-02 05:05:00|12206|12196|12215|12205|12217|12207|12203|12193|2288
1719897000000|2024-07-02 05:10:00|12214|12204|12223|12213|12227|12217|12213|12203|1546
1719897300000|2024-07-02 05:15:00|12224|12214|12224|12214|12229|12219|12223|12213|2771
1719897600000|2024-07-02 05:20:00|12225|12215|12217|12207|12227|12217|12207|12197|1500
1719897900000|2024-07-02 05:25:00|12218|12208|12212|12202|12223|12213|12211|12201|697
1719898200000|2024-07-02 05:30:00|12213|12203|12215|12205|12219|12209|12208|12198|1258
1719898500000|2024-07-02 05:35:00|12216|12206|12213|12203|12219|12209|12208|12198|976
1719898800000|2024-07-02 05:40:00|12215|12205|12225|12215|12226|12216|12215|12205|927
1719899100000|2024-07-02 05:45:00|12224|12214|12215|12205|12225|12215|12213|12203|663
1719899400000|2024-07-02 05:50:00|12214|12204|12214|12204|12217|12207|12206|12196|969
1719899700000|2024-07-02 05:55:00|12213|12203|12219|12209|12220|12210|12212|12202|721
1719900000000|2024-07-02 06:00:00|12218|12208|12211|12201|12233|12223|12210|12200|1782
1719900300000|2024-07-02 06:05:00|12212|12202|12209|12199|12214|12204|12207|12197|1039
1719900600000|2024-07-02 06:10:00|12210|12200|12220|12210|12221|12211|12209|12199|918
1719900900000|2024-07-02 06:15:00|12221|12211|12208|12198|12225|12215|12206|12196|1653
1719901200000|2024-07-02 06:20:00|12207|12197|12200|12190|12210|12200|12198|12188|1702
1719901500000|2024-07-02 06:25:00|12198|12188|12201|12191|12207|12197|12198|12188|1650
1719901800000|2024-07-02 06:30:00|12200|12190|12182|12172|12205|12195|12179|12169|4418
1719902100000|2024-07-02 06:35:00|12181|12171|12200|12190|12201|12191|12181|12171|2601
1719902400000|2024-07-02 06:40:00|12199|12189|12195|12185|12206|12196|12194|12184|2432
1719902700000|2024-07-02 06:45:00|12196|12186|12205|12195|12207|12197|12193|12183|2371
1719903000000|2024-07-02 06:50:00|12206|12196|12212|12202|12213|12203|12202|12192|2784
1719903300000|2024-07-02 06:55:00|12211|12201|12206|12196|12216|12206|12204|12194|2856
1719903600000|2024-07-02 07:00:00|12205|12195|12206|12196|12207|12197|12202|12192|1416
1719903900000|2024-07-02 07:05:00|12205|12195|12210|12200|12210|12200|12203|12193|390
1719904200000|2024-07-02 07:10:00|12211|12201|12212|12202|12216|12206|12210|12200|509
1719904500000|2024-07-02 07:15:00|12211|12201|12213|12203|12213|12203|12211|12201|66
1719904800000|2024-07-02 07:20:00|12212|12202|12212|12202|12215|12205|12209|12199|640
1719905100000|2024-07-02 07:25:00|12213|12203|12212|12202|12215|12205|12209|12199|812
1719905400000|2024-07-02 07:30:00|12211|12201|12210|12200|12213|12203|12209|12199|386
1719905700000|2024-07-02 07:35:00|12211|12201|12205|12195|12211|12201|12205|12195|442
1719906000000|2024-07-02 07:40:00|12204|12194|12203|12193|12206|12196|12203|12193|249
1719906300000|2024-07-02 07:45:00|12204|12194|12205|12195|12205|12195|12202|12192|319
1719906600000|2024-07-02 07:50:00|12204|12194|12204|12194|12207|12197|12204|12194|282
1719906900000|2024-07-02 07:55:00|12205|12195|12208|12198|12211|12201|12203|12193|474
1719907200000|2024-07-02 08:00:00|12209|12197|12206|12195|12209|12197|12205|12194|464
1719907500000|2024-07-02 08:05:00|12207|12196|12208|12197|12214|12203|12206|12195|1002
1719907800000|2024-07-02 08:10:00|12209|12198|12208|12197|12210|12199|12206|12195|463
1719908100000|2024-07-02 08:15:00|12209|12196|12207|12196|12209|12198|12205|12193|618
1719908400000|2024-07-02 08:20:00|12208|12197|12208|12197|12208|12197|12206|12195|604
1719908700000|2024-07-02 08:25:00|12209|12198|12215|12203|12215|12204|12208|12197|1138
1719909000000|2024-07-02 08:30:00|12218.5|12194.5|12222.3|12198.3|12222.3|12198.3|12215.5|12191.5|0
1719909300000|2024-07-02 08:35:00|12222.5|12198.5|12219.5|12195.5|12222.6|12198.6|12219|12195|1200
1719909600000|2024-07-02 08:40:00|12219.4|12195.4|12218.4|12194.4|12220.8|12196.8|12217.7|12193.7|0
1719909900000|2024-07-02 08:45:00|12218.2|12194.2|12220|12196|12221.5|12197.5|12218.2|12194.2|0
1719910200000|2024-07-02 08:50:00|12220.2|12196.2|12223.1|12199.1|12224.6|12200.6|12218.7|12194.7|0
1719910500000|2024-07-02 08:55:00|12222.8|12198.8|12223.9|12199.9|12224.7|12200.7|12222.6|12198.6|0
1719910800000|2024-07-02 09:00:00|12222|12211|12211|12200|12222|12211|12211|12200|485
1719911100000|2024-07-02 09:05:00|12210|12199|12213|12202|12213|12202|12209|12198|141
1719911400000|2024-07-02 09:10:00|12212|12201|12212|12201|12212|12202|12212|12201|41
1719911700000|2024-07-02 09:15:00|12214|12202|12212|12200|12215|12203|12210|12199|245
1719912000000|2024-07-02 09:20:00|12211|12201|12212|12201|12213|12202|12210|12199|57
1719912300000|2024-07-02 09:25:00|12213|12202|12214|12203|12214|12203|12212|12201|73
1719912600000|2024-07-02 09:30:00|12213|12202|12211|12200|12215|12204|12211|12200|120
1719912900000|2024-07-02 09:35:00|12210|12199|12212|12201|12213|12202|12210|12199|102
1719913200000|2024-07-02 09:40:00|12211|12200|12213|12201|12213|12202|12211|12200|26
1719913500000|2024-07-02 09:45:00|12214|12202|12214|12203|12215|12204|12213|12201|89
1719913800000|2024-07-02 09:50:00|12215|12202|12214|12203|12215|12204|12213|12202|74
1719914100000|2024-07-02 09:55:00|12215|12204|12214|12203|12215|12204|12213|12202|79
1719914400000|2024-07-02 10:00:00|12215|12202|12214|12202|12215|12204|12213|12202|56
1719914700000|2024-07-02 10:05:00|12213|12203|12212|12201|12214|12203|12212|12201|154
1719915000000|2024-07-02 10:10:00|12213|12202|12215|12203|12215|12204|12212|12201|116
1719915300000|2024-07-02 10:15:00|12214|12204|12214|12203|12215|12204|12213|12202|40
1719915600000|2024-07-02 10:20:00|12213|12202|12214|12203|12215|12204|12213|12202|33
1719915900000|2024-07-02 10:25:00|12215|12204|12218|12206|12218|12207|12215|12204|189
1719916200000|2024-07-02 10:30:00|12217|12205|12215|12203|12217|12205|12213|12202|147
1719916500000|2024-07-02 10:35:00|12216|12204|12212|12201|12216|12204|12212|12201|77
1719916800000|2024-07-02 10:40:00|12213|12202|12217|12205|12217|12206|12212|12201|62
1719917100000|2024-07-02 10:45:00|12216|12206|12214|12203|12217|12206|12214|12202|55
1719917400000|2024-07-02 10:50:00|12215|12204|12216|12204|12216|12204|12213|12202|62
1719917700000|2024-07-02 10:55:00|12215|12203|12216|12205|12216|12205|12214|12203|36
1719918000000|2024-07-02 11:00:00|12215|12204|12213|12202|12215|12205|12213|12202|61
1719918300000|2024-07-02 11:05:00|12212|12201|12212|12201|12213|12202|12212|12200|64
1719918600000|2024-07-02 11:10:00|12213|12202|12208|12197|12213|12202|12208|12197|220
1719918900000|2024-07-02 11:15:00|12209|12198|12207|12196|12210|12199|12207|12196|148
1719919200000|2024-07-02 11:20:00|12206|12195|12210|12199|12210|12199|12206|12195|513
1719919500000|2024-07-02 11:25:00|12211|12200|12210|12199|12211|12200|12210|12198|181
1719919800000|2024-07-02 11:30:00|12209|12198|12211|12200|12211|12200|12209|12197|136
1719920100000|2024-07-02 11:35:00|12210|12199|12211|12200|12212|12201|12210|12199|125
1719920400000|2024-07-02 11:40:00|12212|12201|12213|12202|12214|12203|12211|12200|186
1719920700000|2024-07-02 11:45:00|12214|12203|12212|12201|12214|12203|12212|12201|15
1719921000000|2024-07-02 11:50:00|12211|12200|12211|12199|12212|12201|12210|12199|32
1719921300000|2024-07-02 11:55:00|12212|12200|12213|12202|12213|12202|12212|12199|38
1719921600000|2024-07-02 12:00:00|12214|12203|12214|12203|12214|12203|12212|12201|59
1719921900000|2024-07-02 12:05:00|12213|12202|12213|12202|12214|12203|12213|12202|22
1719922200000|2024-07-02 12:10:00|12214|12203|12213|12202|12214|12203|12212|12201|25
1719922500000|2024-07-02 12:15:00|12212|12201|12216|12205|12217|12206|12212|12201|121
1719922800000|2024-07-02 12:20:00|12215|12204|12215|12204|12216|12205|12214|12203|13
1719923100000|2024-07-02 12:25:00|12216|12203|12215|12204|12216|12205|12215|12203|35
1719923400000|2024-07-02 12:30:00|12214|12203|12216|12205|12217|12206|12214|12203|24
1719923700000|2024-07-02 12:35:00|12215|12204|12214|12202|12216|12205|12213|12201|37
1719924000000|2024-07-02 12:40:00|12215|12203|12210|12199|12216|12204|12210|12199|64
1719924300000|2024-07-02 12:45:00|12211|12200|12212|12201|12213|12202|12210|12199|42
1719924600000|2024-07-02 12:50:00|12213|12200|12213|12202|12214|12203|12211|12200|82
1719924900000|2024-07-02 12:55:00|12212|12201|12208|12197|12212|12201|12207|12196|341
1719925200000|2024-07-02 13:00:00|12209|12198|12211|12200|12212|12201|12209|12198|197
1719925500000|2024-07-02 13:05:00|12210|12199|12218|12207|12218|12207|12209|12198|293
1719925800000|2024-07-02 13:10:00|12219|12208|12222|12211|12222|12211|12218|12207|151
1719926100000|2024-07-02 13:15:00|12221|12210|12219|12207|12221|12210|12217|12206|70
1719926400000|2024-07-02 13:20:00|12218|12208|12217|12206|12219|12208|12217|12206|107
1719926700000|2024-07-02 13:25:00|12216|12205|12212|12201|12217|12206|12212|12201|145
1719927000000|2024-07-02 13:30:00|12211|12200|12213|12202|12213|12202|12202|12191|1159
1719927300000|2024-07-02 13:35:00|12212|12201|12213|12202|12216|12205|12208|12197|642
1719927600000|2024-07-02 13:40:00|12214|12203|12216|12205|12220|12209|12214|12202|496
1719927900000|2024-07-02 13:45:00|12217|12206|12216|12204|12218|12207|12214|12203|259
1719928200000|2024-07-02 13:50:00|12215|12205|12223|12212|12223|12212|12214|12203|285
1719928500000|2024-07-02 13:55:00|12224|12213|12221|12210|12224|12213|12219|12208|300
1719928800000|2024-07-02 14:00:00|12224|12212|12224|12213|12225|12213|12217|12206|393
1719929100000|2024-07-02 14:05:00|12223|12212|12219|12208|12225|12213|12219|12208|354
1719929400000|2024-07-02 14:10:00|12218|12207|12214|12203|12219|12207|12213|12202|246
1719929700000|2024-07-02 14:15:00|12213|12202|12213|12202|12215|12204|12213|12202|136
1719930000000|2024-07-02 14:20:00|12214|12203|12207|12196|12216|12205|12207|12196|391
1719930300000|2024-07-02 14:25:00|12208|12197|12211|12200|12211|12200|12207|12196|147
1719930600000|2024-07-02 14:30:00|12212|12201|12218|12207|12219|12208|12211|12200|252
1719930900000|2024-07-02 14:35:00|12219|12206|12217|12205|12219|12208|12216|12205|142
1719931200000|2024-07-02 14:40:00|12216|12206|12209|12198|12217|12206|12208|12197|322
1719931500000|2024-07-02 14:45:00|12210|12197|12211|12200|12212|12201|12210|12197|68
1719931800000|2024-07-02 14:50:00|12212|12201|12214|12203|12214|12203|12211|12200|88
1719932100000|2024-07-02 14:55:00|12213|12202|12215|12204|12216|12205|12213|12202|96
1719932400000|2024-07-02 15:00:00|12216|12205|12216|12205|12217|12206|12215|12204|74
1719932700000|2024-07-02 15:05:00|12217|12206|12219|12208|12220|12209|12216|12205|205
1719933000000|2024-07-02 15:10:00|12220|12207|12219|12207|12221|12210|12218|12207|94
1719933300000|2024-07-02 15:15:00|12220|12208|12222|12211|12224|12213|12219|12207|421
1719933600000|2024-07-02 15:20:00|12221|12210|12225|12213|12226|12215|12220|12209|558
1719933900000|2024-07-02 15:25:00|12224|12212|12223|12212|12224|12213|12222|12211|216
1719934200000|2024-07-02 15:30:00|12224|12213|12220|12209|12224|12213|12219|12208|234
1719934500000|2024-07-02 15:35:00|12221|12210|12218|12207|12222|12211|12217|12206|249
1719934800000|2024-07-02 15:40:00|12217|12206|12214|12203|12218|12207|12214|12203|228
1719935100000|2024-07-02 15:45:00|12215|12204|12214|12203|12217|12206|12214|12203|52
1719935400000|2024-07-02 15:50:00|12215|12204|12215|12204|12216|12205|12214|12203|60
1719935700000|2024-07-02 15:55:00|12214|12203|12217|12205|12217|12206|12214|12203|61
1719936000000|2024-07-02 16:00:00|12216|12206|12214|12203|12217|12206|12214|12203|99
1719936300000|2024-07-02 16:05:00|12213|12202|12215|12204|12215|12204|12213|12202|43
1719936600000|2024-07-02 16:10:00|12214|12203|12216|12205|12216|12205|12214|12203|34
1719936900000|2024-07-02 16:15:00|12215|12204|12216|12205|12217|12206|12215|12204|86
1719937200000|2024-07-02 16:20:00|12217|12206|12218|12207|12219|12208|12217|12206|124
1719937500000|2024-07-02 16:25:00|12219|12208|12218|12207|12219|12208|12218|12207|77
1719937800000|2024-07-02 16:30:00|12217|12206|12218|12207|12218|12207|12217|12206|51
1719938100000|2024-07-02 16:35:00|12219|12208|12219|12208|12221|12209|12217|12206|95
1719938400000|2024-07-02 16:40:00|12218|12207|12219|12208|12219|12208|12218|12206|102
1719938700000|2024-07-02 16:45:00|12220|12209|12218|12206|12220|12209|12217|12206|108
1719939000000|2024-07-02 16:50:00|12217|12207|12218|12207|12218|12207|12217|12206|14
1719939300000|2024-07-02 16:55:00|12217|12206|12217|12206|12218|12207|12216|12205|77
1719939600000|2024-07-02 17:00:00|12218|12205|12218|12207|12219|12207|12217|12205|59
1719939900000|2024-07-02 17:05:00|12219|12208|12221|12210|12222|12211|12218|12207|184
1719940200000|2024-07-02 17:10:00|12222|12209|12221|12210|12222|12211|12221|12209|27
1719940500000|2024-07-02 17:15:00|12222|12211|12222|12211|12224|12213|12222|12211|162
1719940800000|2024-07-02 17:20:00|12223|12212|12222|12211|12224|12212|12221|12210|122
1719941100000|2024-07-02 17:25:00|12223|12212|12223|12212|12224|12212|12223|12211|48
1719941400000|2024-07-02 17:30:00|12224|12213|12222|12211|12224|12213|12221|12210|110
1719941700000|2024-07-02 17:35:00|12221|12210|12222|12211|12222|12211|12220|12209|78
1719942000000|2024-07-02 17:40:00|12223|12210|12221|12210|12223|12211|12221|12210|118
1719942300000|2024-07-02 17:45:00|12220|12209|12220|12209|12221|12210|12220|12209|78
1719942600000|2024-07-02 17:50:00|12221|12210|12221|12210|12223|12212|12220|12209|214
1719942900000|2024-07-02 17:55:00|12222|12211|12222|12211|12223|12212|12221|12210|205
1719943200000|2024-07-02 18:00:00|12221|12210|12222|12211|12222|12211|12221|12210|106
1719943500000|2024-07-02 18:05:00|12223|12212|12223|12212|12223|12212|12222|12211|104
1719943800000|2024-07-02 18:10:00|12224|12213|12224|12213|12225|12214|12223|12212|258
1719944100000|2024-07-02 18:15:00|12223|12212|12223|12212|12223|12212|12223|12212|43
1719944400000|2024-07-02 18:20:00|12222|12211|12223|12212|12223|12212|12222|12211|15
1719944700000|2024-07-02 18:25:00|12222|12211|12223|12212|12224|12213|12222|12211|48
1719945000000|2024-07-02 18:30:00|12222|12211|12222|12211|12223|12212|12222|12211|67
1719945300000|2024-07-02 18:35:00|12223|12212|12223|12211|12224|12213|12222|12211|77
1719945600000|2024-07-02 18:40:00|12222|12212|12225|12214|12225|12214|12222|12211|36
1719945900000|2024-07-02 18:45:00|12226|12215|12226|12215|12226|12215|12225|12214|140
1719946200000|2024-07-02 18:50:00|12225|12214|12225|12214|12225|12214|12224|12213|83
1719946500000|2024-07-02 18:55:00|12226|12215|12225|12214|12227|12216|12224|12213|177
1719946800000|2024-07-02 19:00:00|12224|12213|12224|12213|12224|12213|12224|12213|33
1719947100000|2024-07-02 19:05:00|12225|12214|12225|12214|12225|12214|12225|12214|35
1719947400000|2024-07-02 19:10:00|12226|12215|12226|12215|12226|12215|12225|12214|17
1719947700000|2024-07-02 19:15:00|12225|12214|12226|12215|12226|12215|12225|12214|42
1719948000000|2024-07-02 19:20:00|12225|12214|12226|12215|12226|12215|12225|12214|29
1719948300000|2024-07-02 19:25:00|||||||||8
1719948600000|2024-07-02 19:30:00|12225|12214|12226|12215|12226|12215|12225|12214|33
1719948900000|2024-07-02 19:35:00|||||||||7
1719949200000|2024-07-02 19:40:00|12225|12214|12225.5|12215.5|12226|12215.5|12225|12214|150
1719949500000|2024-07-02 19:45:00|12226.5|12216.5|12224.5|12214.5|12226.5|12216.5|12224.5|12214.5|128
1719949800000|2024-07-02 19:50:00|12225|12215|12225.5|12215.5|12226|12216|12224.5|12214.5|160
1719950100000|2024-07-02 19:55:00|12226.5|12216.5|12225.5|12215.5|12226.5|12216.5|12224.5|12214.5|323
1719950400000|2024-07-02 20:00:00|12226|12216|12225.5|12215.5|12226|12216|12224.5|12214.5|88
1719950700000|2024-07-02 20:05:00|12225|12215|12225.5|12215.5|12226|12216|12224.5|12214.5|102
1719951000000|2024-07-02 20:10:00|12225|12215|12225.5|12215.5|12225.5|12215.5|12224.5|12214.5|30
1719951300000|2024-07-02 20:15:00|12226|12216|12226.5|12216.5|12226.5|12216.5|12225.5|12215.5|44
1719951600000|2024-07-02 20:20:00|12226|12216|12226.5|12216.5|12226.5|12216.5|12225.5|12215.5|53
1719951900000|2024-07-02 20:25:00|12226|12216|12226.5|12216.5|12226.5|12216.5|12226|12216|25
1719952200000|2024-07-02 20:30:00|12226|12216|12226|12216|12226.5|12216.5|12225.5|12215.5|26
1719952500000|2024-07-02 20:35:00|12226.5|12216.5|12225.5|12215.5|12226.5|12216.5|12225|12215|34
1719952800000|2024-07-02 20:40:00|12224.5|12214.5|12222.5|12212.5|12225.5|12215.5|12220.5|12210.5|200
1719953100000|2024-07-02 20:45:00|||||||||7
1719953400000|2024-07-02 20:50:00|||||||||14
1719953700000|2024-07-02 20:55:00|12221.5|12211.5|12222|12212|12223|12213|12221.5|12211.5|42
1719954000000|2024-07-02 21:00:00|12221.5|12211.5|12224|12214|12224|12214|12221.5|12211.5|6
1719954300000|2024-07-02 21:05:00|12223|12213|12224|12214|12225|12215|12223|12213|6
1719954600000|2024-07-02 21:10:00|12225|12215|12225|12215|12225|12215|12224|12214|7
1719954900000|2024-07-02 21:15:00|12232.3|12208.3|12232.3|12208.3|12232.8|12208.8|12232.3|12208.3|0
1719955200000|2024-07-02 21:20:00|12232.4|12208.4|12232.3|12208.3|12232.8|12208.8|12231.9|12207.9|0
1719955500000|2024-07-02 21:25:00|12232.5|12208.5|12232.2|12208.2|12232.7|12208.7|12232|12208|0
1719955800000|2024-07-02 21:30:00|12232.2|12208.2|12231.6|12207.6|12232.4|12208.4|12231.4|12207.4|0
1719956100000|2024-07-02 21:35:00|12231.5|12207.5|12231.7|12207.7|12231.7|12207.7|12231.4|12207.4|0
1719956400000|2024-07-02 21:40:00|12231.4|12207.4|12231.9|12207.9|12232|12208|12231.1|12207.1|0
1719956700000|2024-07-02 21:45:00|12231.8|12207.8|12231.3|12207.3|12231.9|12207.9|12230.9|12206.9|0
1719957000000|2024-07-02 21:50:00|12231.5|12207.5|12231.7|12207.7|12231.7|12207.7|12231.5|12207.5|0
1719957300000|2024-07-02 21:55:00|12231.6|12207.6|12232.1|12208.1|12232.1|12208.1|12231.6|12207.6|0
1719957600000|2024-07-02 22:00:00|12231.2|12207.2|12229.6|12205.6|12233|12209|12229.6|12205.6|0
1719957900000|2024-07-02 22:05:00|12230|12206|12231.2|12207.2|12231.4|12207.4|12229.6|12205.6|0
1719958200000|2024-07-02 22:10:00|12231.4|12207.4|12231.4|12207.4|12231.9|12207.9|12231|12207|0
1719958500000|2024-07-02 22:15:00|12231.2|12207.2|12231.7|12207.7|12231.7|12207.7|12231|12207|0
1719958800000|2024-07-02 22:20:00|12231.9|12207.9|12233.9|12209.9|12233.9|12209.9|12231.7|12207.7|0
1719959100000|2024-07-02 22:25:00|12234|12210|12234.2|12210.2|12234.9|12210.9|12233.5|12209.5|0
1719959400000|2024-07-02 22:30:00|12234.4|12210.4|12235.6|12211.6|12236|12212|12234.2|12210.2|0
1719959700000|2024-07-02 22:35:00|12236|12212|12236|12212|12236|12212|12235.4|12211.4|0
1719960000000|2024-07-02 22:40:00|12235.6|12211.6|12235.3|12211.3|12236|12212|12234.9|12210.9|0
1719960300000|2024-07-02 22:45:00|12235.1|12211.1|12234.9|12210.9|12235.6|12211.6|12234.6|12210.6|0
1719960600000|2024-07-02 22:50:00|12235.1|12211.1|12235.3|12211.3|12235.3|12211.3|12234.9|12210.9|0
1719960900000|2024-07-02 22:55:00|12234.9|12210.9|12234.9|12210.9|12235.3|12211.3|12234.7|12210.7|0
1719961200000|2024-07-02 23:00:00|12235.1|12211.1|12234.9|12210.9|12235.3|12211.3|12234.6|12210.6|0
1719961500000|2024-07-02 23:05:00|12235.1|12211.1|12234.9|12210.9|12236|12212|12234.9|12210.9|0
1719961800000|2024-07-02 23:10:00|12235.1|12211.1|12233.9|12209.9|12235.6|12211.6|12233.9|12209.9|0
1719962100000|2024-07-02 23:15:00|12233.5|12209.5|12233.1|12209.1|12234.2|12210.2|12233|12209|0
1719962400000|2024-07-02 23:20:00|12233|12209|12232.1|12208.1|12233.5|12209.5|12231.7|12207.7|0
1719962700000|2024-07-02 23:25:00|12232.3|12208.3|12231.4|12207.4|12232.3|12208.3|12231.4|12207.4|0
1719963000000|2024-07-02 23:30:00|12231.2|12207.2|12231.7|12207.7|12231.9|12207.9|12230.3|12206.3|0
1719963300000|2024-07-02 23:35:00|12231.6|12207.6|12231|12207|12231.7|12207.7|12231|12207|0
1719963600000|2024-07-02 23:40:00|12231.2|12207.2|12230.7|12206.7|12231.4|12207.4|12230.3|12206.3|0
1719963900000|2024-07-02 23:45:00|12232.6|12208.6|12231.7|12207.7|12232.8|12208.8|12231.7|12207.7|0
1719964200000|2024-07-02 23:50:00|12232|12208|12232.8|12208.8|12233.1|12209.1|12232|12208|0
1719964500000|2024-07-02 23:55:00|12233.1|12209.1|12233.1|12209.1|12233.1|12209.1|12232.4|12208.4|0
1719964800000|2024-07-03 00:00:00|12233.5|12209.5|12234.9|12210.9|12234.9|12210.9|12233.1|12209.1|0
1719965100000|2024-07-03 00:05:00|12234.6|12210.6|12236|12212|12237.4|12213.4|12234.2|12210.2|0
1719965400000|2024-07-03 00:10:00|12236.3|12212.3|12237.1|12213.1|12237.3|12213.3|12236.2|12212.2|0
1719965700000|2024-07-03 00:15:00|12237.2|12213.2|12237.8|12213.8|12238.7|12214.7|12236.9|12212.9|0
1719966000000|2024-07-03 00:20:00|12237.9|12213.9|12239.2|12215.2|12239.9|12215.9|12237.8|12213.8|0
1719966300000|2024-07-03 00:25:00|12239.6|12215.6|12238.4|12214.4|12239.6|12215.6|12238.1|12214.1|0
1719966600000|2024-07-03 00:30:00|12238.6|12214.6|12239.1|12215.1|12239.1|12215.1|12238.3|12214.3|0
1719966900000|2024-07-03 00:35:00|12238.8|12214.8|12239.6|12215.6|12239.6|12215.6|12238.6|12214.6|0
1719967200000|2024-07-03 00:40:00|12239.7|12215.7|12239.4|12215.4|12240.5|12216.5|12238.9|12214.9|0
1719967500000|2024-07-03 00:45:00|12239.6|12215.6|12239.7|12215.7|12240.2|12216.2|12239.4|12215.4|0
1719967800000|2024-07-03 00:50:00|12239.4|12215.4|12239.1|12215.1|12239.4|12215.4|12239.1|12215.1|0
1719968100000|2024-07-03 00:55:00|12238.8|12214.8|12238.1|12214.1|12239.7|12215.7|12238|12214|0
1719968400000|2024-07-03 01:00:00|12224.5|12214.5|12200.5|12190.5|12224.5|12214.5|12198|12188|3148
1719968700000|2024-07-03 01:05:00|12200|12190|12202|12192|12203.5|12193.5|12197.5|12187.5|1471
1719969000000|2024-07-03 01:10:00|12201.5|12191.5|12196.5|12186.5|12201.5|12191.5|12191|12181|887
1719969300000|2024-07-03 01:15:00|12197.5|12187.5|12197.5|12187.5|12204.5|12194.5|12190|12180|1383
1719969600000|2024-07-03 01:20:00|12197|12187|12206.5|12196.5|12208.5|12198.5|12191.5|12181.5|1216
1719969900000|2024-07-03 01:25:00|12207.5|12197.5|12219.5|12209.5|12223.5|12213.5|12206.5|12196.5|1921
1719970200000|2024-07-03 01:30:00|12221.5|12211.5|12213.5|12203.5|12249.5|12239.5|12200.5|12190.5|13802
1719970500000|2024-07-03 01:35:00|12214.5|12204.5|12199.5|12189.5|12214.5|12204.5|12183.5|12173.5|5715
1719970800000|2024-07-03 01:40:00|12198.5|12188.5|12169.5|12159.5|12199.5|12189.5|12161.5|12151.5|5675
1719971100000|2024-07-03 01:45:00|12168|12158|12161|12151|12178|12168|12156|12146|4638
1719971400000|2024-07-03 01:50:00|12160|12150|12159|12149|12163|12153|12146|12136|5345
1719971700000|2024-07-03 01:55:00|12160|12150|12174|12164|12180|12170|12155|12145|3997
1719972000000|2024-07-03 02:00:00|12172|12162|12184|12174|12185|12175|12166|12156|3157
1719972300000|2024-07-03 02:05:00|12185|12175|12202|12192|12203|12193|12185|12175|3444
1719972600000|2024-07-03 02:10:00|12203|12193|12206|12196|12214|12204|12195|12185|3556
1719972900000|2024-07-03 02:15:00|12204|12194|12214|12204|12225|12215|12203|12193|4164
1719973200000|2024-07-03 02:20:00|12213|12203|12208|12198|12223|12213|12202|12192|2242
1719973500000|2024-07-03 02:25:00|12209|12199|12192|12182|12209|12199|12191|12181|854
1719973800000|2024-07-03 02:30:00|12191|12181|12187|12177|12192|12182|12172|12162|1719
1719974100000|2024-07-03 02:35:00|12188|12178|12181|12171|12194|12184|12181|12171|936
1719974400000|2024-07-03 02:40:00|12180|12170|12178|12168|12182|12172|12170|12160|1388
1719974700000|2024-07-03 02:45:00|12177|12167|12181|12171|12191|12181|12177|12167|2288
1719975000000|2024-07-03 02:50:00|12180|12170|12182|12172|12182|12172|12171|12161|2010
1719975300000|2024-07-03 02:55:00|12183|12173|12185|12175|12191|12181|12174|12164|1939
1719975600000|2024-07-03 03:00:00|12186|12176|12201|12191|12205|12195|12184|12174|3249
1719975900000|2024-07-03 03:05:00|12202|12192|12185|12175|12208|12198|12185|12175|1319
1719976200000|2024-07-03 03:10:00|12184|12174|12193|12183|12194|12184|12182|12172|1071
1719976500000|2024-07-03 03:15:00|12194|12184|12193|12183|12205|12195|12185|12175|2054
1719976800000|2024-07-03 03:20:00|12192|12182|12181|12171|12193|12183|12179|12169|1600
1719977100000|2024-07-03 03:25:00|12182|12172|12194|12184|12196|12186|12174|12164|2020
1719977400000|2024-07-03 03:30:00|12193|12183|12201|12191|12205|12195|12188|12178|744
1719977700000|2024-07-03 03:35:00|12202|12192|12196|12186|12206|12196|12194|12184|850
1719978000000|2024-07-03 03:40:00|12195|12185|12201|12191|12202|12192|12194|12184|237
1719978300000|2024-07-03 03:45:00|12200|12190|12203|12193|12205|12195|12200|12190|378
1719978600000|2024-07-03 03:50:00|12202|12192|12203|12193|12205|12195|12202|12192|487
1719978900000|2024-07-03 03:55:00|12202|12192|12193|12183|12202|12192|12193|12183|298
1719979200000|2024-07-03 04:00:00|12192|12182|12190|12180|12192|12182|12186|12176|440
1719979500000|2024-07-03 04:05:00|12189|12179|12191|12181|12191|12181|12186|12176|288
1719979800000|2024-07-03 04:10:00|12190|12180|12194|12184|12194|12184|12190|12180|150
1719980100000|2024-07-03 04:15:00|12193|12183|12193|12183|12194|12184|12192|12182|110
1719980400000|2024-07-03 04:20:00|12192|12182|12192|12182|12192|12182|12190|12180|65
1719980700000|2024-07-03 04:25:00|12191|12181|12190|12180|12191|12181|12189|12179|75
1719981000000|2024-07-03 04:30:00|12191|12181|12188|12178|12192|12182|12188|12178|101
1719981300000|2024-07-03 04:35:00|12187|12177|12190|12180|12191|12181|12187|12177|136
1719981600000|2024-07-03 04:40:00|12189|12179|12188|12178|12189|12179|12187|12177|126
1719981900000|2024-07-03 04:45:00|12187|12177|12189|12179|12190|12180|12187|12177|107
1719982200000|2024-07-03 04:50:00|12188|12178|12189|12179|12190|12180|12188|12178|52
1719982500000|2024-07-03 04:55:00|12190|12180|12191|12181|12191|12181|12188|12178|193
1719982800000|2024-07-03 05:00:00|12192|12182|12197|12187|12199|12189|12185|12175|3277
1719983100000|2024-07-03 05:05:00|12196|12186|12195|12185|12198|12188|12189|12179|1311
1719983400000|2024-07-03 05:10:00|12194|12184|12201|12191|12202|12192|12194|12184|872
1719983700000|2024-07-03 05:15:00|12200|12190|12194|12184|12201|12191|12187|12177|1172
1719984000000|2024-07-03 05:20:00|12193|12183|12196|12186|12196|12186|12188|12178|1060
1719984300000|2024-07-03 05:25:00|12195|12185|12190|12180|12199|12189|12188|12178|1213
1719984600000|2024-07-03 05:30:00|12191|12181|12189|12179|12194|12184|12187|12177|831
1719984900000|2024-07-03 05:35:00|12188|12178|12200|12190|12204|12194|12188|12178|1356
1719985200000|2024-07-03 05:40:00|12199|12189|12198|12188|12220|12210|12195|12185|1999
1719985500000|2024-07-03 05:45:00|12197|12187|12191|12181|12197|12187|12187|12177|2316
1719985800000|2024-07-03 05:50:00|12190|12180|12189|12179|12193|12183|12187|12177|1527
1719986100000|2024-07-03 05:55:00|12190|12180|12188|12178|12193|12183|12182|12172|1209
1719986400000|2024-07-03 06:00:00|12189|12179|12196|12186|12200|12190|12186|12176|1465
1719986700000|2024-07-03 06:05:00|12194|12184|12194|12184|12201|12191|12193|12183|1056
1719987000000|2024-07-03 06:10:00|12195|12185|12188|12178|12195|12185|12186|12176|862
1719987300000|2024-07-03 06:15:00|12189|12179|12187|12177|12192|12182|12182|12172|1366
1719987600000|2024-07-03 06:20:00|12188|12178|12182|12172|12191|12181|12180|12170|1285
1719987900000|2024-07-03 06:25:00|12183|12173|12183|12173|12189|12179|12181|12171|988
1719988200000|2024-07-03 06:30:00|12182|12172|12190|12180|12194|12184|12173|12163|2345
1719988500000|2024-07-03 06:35:00|12189|12179|12189|12179|12190|12180|12179|12169|1163
1719988800000|2024-07-03 06:40:00|12188|12178|12190|12180|12196|12186|12185|12175|1322
1719989100000|2024-07-03 06:45:00|12189|12179|12197|12187|12200|12190|12186|12176|1735
1719989400000|2024-07-03 06:50:00|12196|12186|12198|12188|12200|12190|12191|12181|1261
1719989700000|2024-07-03 06:55:00|12197|12187|12196|12186|12201|12191|12190|12180|2379
1719990000000|2024-07-03 07:00:00|12195|12185|12194|12184|12196|12186|12186|12176|1325
1719990300000|2024-07-03 07:05:00|12193|12183|12189|12179|12193|12183|12188|12178|436
1719990600000|2024-07-03 07:10:00|12190|12180|12188|12178|12192|12182|12188|12178|533
1719990900000|2024-07-03 07:15:00|12187|12177|12191|12181|12194|12184|12187|12177|574
1719991200000|2024-07-03 07:20:00|12192|12182|12190|12180|12192|12182|12189|12179|112
1719991500000|2024-07-03 07:25:00|12191|12181|12190|12180|12192|12182|12190|12180|369
1719991800000|2024-07-03 07:30:00|12189|12179|12192|12182|12193|12183|12188|12178|570
1719992100000|2024-07-03 07:35:00|12193|12183|12197|12187|12197|12187|12189|12179|626
1719992400000|2024-07-03 07:40:00|12196|12186|12198|12188|12200|12190|12196|12186|593
1719992700000|2024-07-03 07:45:00|12197|12187|12195|12185|12198|12188|12193|12183|701
1719993000000|2024-07-03 07:50:00|12196|12186|12196|12186|12197|12187|12195|12185|266
1719993300000|2024-07-03 07:55:00|12197|12187|12195|12185|12197|12187|12195|12185|214
1719993600000|2024-07-03 08:00:00|12196|12186|12199|12188|12200|12189|12196|12184|897
1719993900000|2024-07-03 08:05:00|12200|12189|12195|12184|12200|12189|12195|12184|1083
1719994200000|2024-07-03 08:10:00|12196|12183|12198|12187|12198|12187|12192|12181|813
1719994500000|2024-07-03 08:15:00|12197|12186|12200|12189|12200|12189|12196|12185|920
1719994800000|2024-07-03 08:20:00|12199|12188|12198|12187|12200|12189|12198|12187|848
1719995100000|2024-07-03 08:25:00|12197|12186|12198|12186|12199|12187|12196|12185|1116
1719995400000|2024-07-03 08:30:00|12202.5|12178.5|12204.8|12180.8|12205|12181|12202.4|12178.4|0
1719995700000|2024-07-03 08:35:00|12204.6|12180.6|12207.2|12183.2|12207.2|12183.2|12204.6|12180.6|54
1719996000000|2024-07-03 08:40:00|12206.2|12182.2|12208.2|12184.2|12210.1|12186.1|12206.2|12182.2|0
1719996300000|2024-07-03 08:45:00|12208.5|12184.5|12208.5|12184.5|12210.5|12186.5|12207.2|12183.2|0
1719996600000|2024-07-03 08:50:00|12208.8|12184.8|12206.1|12182.1|12208.8|12184.8|12206.1|12182.1|0
1719996900000|2024-07-03 08:55:00|12206.4|12182.4|12204.8|12180.8|12207.7|12183.7|12204.8|12180.8|0
1719997200000|2024-07-03 09:00:00|12197|12185|12201|12190|12202|12191|12196|12185|209
1719997500000|2024-07-03 09:05:00|12200|12189|12199|12188|12201|12190|12199|12188|23
1719997800000|2024-07-03 09:10:00|12198|12187|12197|12186|12198|12188|12196|12185|87
1719998100000|2024-07-03 09:15:00|12196|12185|12198|12187|12199|12188|12196|12184|192
1719998400000|2024-07-03 09:20:00|12199|12186|12202|12190|12202|12191|12197|12186|802
1719998700000|2024-07-03 09:25:00|12201|12189|12200|12189|12203|12191|12200|12189|87
1719999000000|2024-07-03 09:30:00|12199|12188|12200|12188|12201|12190|12198|12187|237
1719999300000|2024-07-03 09:35:00|12201|12189|12202|12191|12202|12191|12200|12189|36
1719999600000|2024-07-03 09:40:00|12203|12190|12201|12190|12203|12192|12201|12189|45
1719999900000|2024-07-03 09:45:00|12200|12189|12200|12189|12201|12190|12200|12189|130
1720000200000|2024-07-03 09:50:00|12201|12190|12198|12187|12201|12190|12198|12187|81
1720000500000|2024-07-03 09:55:00|12199|12188|12199|12187|12199|12188|12198|12187|28
1720000800000|2024-07-03 10:00:00|12198|12186|12199|12188|12199|12188|12197|12186|76
1720001100000|2024-07-03 10:05:00|12198|12187|12198|12187|12199|12187|12197|12186|40
1720001400000|2024-07-03 10:10:00|12199|12186|12199|12188|12199|12188|12197|12186|17
1720001700000|2024-07-03 10:15:00|12198|12187|12200|12189|12200|12189|12198|12187|71
1720002000000|2024-07-03 10:20:00|12201|12188|12201|12190|12201|12190|12201|12188|16
1720002300000|2024-07-03 10:25:00|12202|12191|12201|12190|12202|12191|12201|12189|168
1720002600000|2024-07-03 10:30:00|12200|12189|12200|12189|12200|12190|12200|12189|20
1720002900000|2024-07-03 10:35:00|12201|12190|12201|12190|12202|12191|12201|12189|27
1720003200000|2024-07-03 10:40:00|12202|12191|12201|12190|12202|12191|12201|12190|15
1720003500000|2024-07-03 10:45:00|12202|12191|12202|12191|12202|12191|12202|12191|5
1720003800000|2024-07-03 10:50:00|||||||||15
1720004100000|2024-07-03 10:55:00|12201|12190|12200|12189|12202|12191|12200|12189|34
1720004400000|2024-07-03 11:00:00|12201|12190|12201|12190|12202|12191|12201|12189|11
1720004700000|2024-07-03 11:05:00|12200|12189|12201|12190|12202|12191|12200|12189|44
1720005000000|2024-07-03 11:10:00|12202|12191|12203|12191|12203|12192|12202|12191|14
1720005300000|2024-07-03 11:15:00|12202|12192|12203|12192|12203|12192|12201|12190|6
1720005600000|2024-07-03 11:20:00|12202|12191|12202|12191|12202|12192|12201|12190|45
1720005900000|2024-07-03 11:25:00|12201|12190|12203|12191|12203|12192|12201|12190|3
1720006200000|2024-07-03 11:30:00|12202|12192|12202|12191|12203|12192|12201|12190|18
1720006500000|2024-07-03 11:35:00|12201|12190|12201|12189|12202|12191|12200|12189|31
1720006800000|2024-07-03 11:40:00|12200|12190|12201|12190|12202|12191|12200|12189|12
1720007100000|2024-07-03 11:45:00|12200|12189|12200|12189|12201|12190|12200|12189|22
1720007400000|2024-07-03 11:50:00|12201|12190|12200|12189|12201|12190|12199|12188|32
1720007700000|2024-07-03 11:55:00|12201|12190|12200|12189|12201|12190|12200|12188|34
1720008000000|2024-07-03 12:00:00|12201|12190|12200|12189|12201|12190|12199|12188|32
1720008300000|2024-07-03 12:05:00|12199|12188|12201|12190|12201|12190|12199|12188|40
1720008600000|2024-07-03 12:10:00|12200|12189|12202|12191|12202|12191|12199|12188|72
1720008900000|2024-07-03 12:15:00|12203|12192|12200|12189|12203|12192|12200|12189|203
1720009200000|2024-07-03 12:20:00|12199|12188|12200|12188|12201|12190|12199|12188|42
1720009500000|2024-07-03 12:25:00|12199|12189|12199|12188|12201|12189|12199|12187|44
1720009800000|2024-07-03 12:30:00|12201|12187|12201|12190|12202|12191|12200|12187|102
1720010100000|2024-07-03 12:35:00|12202|12191|12201|12190|12203|12192|12201|12189|109
1720010400000|2024-07-03 12:40:00|12202|12191|12201|12190|12203|12191|12201|12190|93
1720010700000|2024-07-03 12:45:00|12202|12191|12201|12190|12203|12192|12201|12190|32
1720011000000|2024-07-03 12:50:00|12202|12191|12205|12193|12205|12194|12202|12191|75
1720011300000|2024-07-03 12:55:00|12206|12194|12207|12196|12208|12197|12206|12194|135
1720011600000|2024-07-03 13:00:00|12208|12197|12206|12195|12208|12197|12206|12195|125
1720011900000|2024-07-03 13:05:00|12205|12194|12204|12193|12206|12195|12204|12193|72
1720012200000|2024-07-03 13:10:00|12203|12192|12204|12193|12205|12194|12203|12192|88
1720012500000|2024-07-03 13:15:00|12205|12194|12204|12193|12205|12194|12203|12192|68
1720012800000|2024-07-03 13:20:00|12205|12194|12206|12195|12207|12196|12204|12194|164
1720013100000|2024-07-03 13:25:00|12207|12194|12207|12196|12207|12196|12205|12194|38
1720013400000|2024-07-03 13:30:00|12209|12198|12215|12204|12217|12206|12208|12196|524
1720013700000|2024-07-03 13:35:00|12216|12205|12216|12205|12218|12207|12213|12202|487
1720014000000|2024-07-03 13:40:00|12217|12206|12224|12213|12225|12214|12217|12205|778
1720014300000|2024-07-03 13:45:00|12225|12214|12226|12215|12226|12215|12219|12208|633
1720014600000|2024-07-03 13:50:00|12225|12214|12226|12215|12231|12220|12224|12213|796
1720014900000|2024-07-03 13:55:00|12225|12214|12224|12212|12226|12214|12222|12211|184
1720015200000|2024-07-03 14:00:00|12231|12218|12230|12219|12235|12224|12229|12218|917
1720015500000|2024-07-03 14:05:00|12231|12220|12230|12219|12234|12223|12230|12219|322
1720015800000|2024-07-03 14:10:00|12229|12218|12229|12218|12232|12221|12227|12215|331
1720016100000|2024-07-03 14:15:00|12230|12219|12230|12219|12231|12220|12229|12218|299
1720016400000|2024-07-03 14:20:00|12229|12218|12232|12221|12233|12222|12229|12218|305
1720016700000|2024-07-03 14:25:00|12233|12222|12229|12218|12233|12222|12228|12217|160
1720017000000|2024-07-03 14:30:00|12230|12217|12224|12213|12230|12217|12222|12211|495
1720017300000|2024-07-03 14:35:00|12225|12214|12225|12214|12228|12217|12223|12212|524
1720017600000|2024-07-03 14:40:00|12224|12213|12228|12217|12229|12218|12223|12212|212
1720017900000|2024-07-03 14:45:00|12227|12216|12228|12217|12231|12220|12227|12216|158
1720018200000|2024-07-03 14:50:00|12229|12218|12233|12222|12235|12224|12227|12216|555
1720018500000|2024-07-03 14:55:00|12232|12221|12230|12219|12234|12223|12229|12218|411
1720018800000|2024-07-03 15:00:00|12231|12218|12222|12211|12231|12220|12222|12211|318
1720019100000|2024-07-03 15:05:00|12221|12210|12222|12211|12224|12213|12219|12208|269
1720019400000|2024-07-03 15:10:00|12221|12210|12222|12211|12222|12211|12219|12208|266
1720019700000|2024-07-03 15:15:00|12223|12212|12223|12212|12225|12214|12222|12211|376
1720020000000|2024-07-03 15:20:00|12224|12213|12223|12212|12225|12214|12223|12212|469
1720020300000|2024-07-03 15:25:00|12222|12211|12221|12210|12224|12213|12221|12210|156
1720020600000|2024-07-03 15:30:00|12222|12211|12219|12208|12222|12211|12219|12208|178
1720020900000|2024-07-03 15:35:00|12220|12209|12221|12210|12222|12211|12220|12209|85
1720021200000|2024-07-03 15:40:00|12222|12211|12222|12211|12224|12213|12221|12210|142
1720021500000|2024-07-03 15:45:00|12223|12212|12223|12212|12224|12213|12223|12211|53
1720021800000|2024-07-03 15:50:00|12224|12213|12224|12213|12224|12213|12223|12211|77
1720022100000|2024-07-03 15:55:00|12225|12214|12223|12212|12225|12214|12223|12212|73
1720022400000|2024-07-03 16:00:00|12224|12213|12225|12214|12225|12214|12223|12212|52
1720022700000|2024-07-03 16:05:00|12226|12215|12225|12214|12227|12216|12225|12214|332
1720023000000|2024-07-03 16:10:00|12226|12215|12227|12216|12227|12216|12226|12215|24
1720023300000|2024-07-03 16:15:00|12226|12215|12226|12215|12228|12217|12225|12214|183
1720023600000|2024-07-03 16:20:00|12227|12216|12227|12216|12228|12217|12226|12215|44
1720023900000|2024-07-03 16:25:00|12226|12215|12226|12215|12227|12216|12226|12215|71
1720024200000|2024-07-03 16:30:00|12225|12214|12223|12212|12225|12214|12222|12211|280
1720024500000|2024-07-03 16:35:00|12224|12213|12224|12212|12224|12213|12223|12212|22
1720024800000|2024-07-03 16:40:00|12223|12213|12224|12213|12225|12214|12223|12211|444
1720025100000|2024-07-03 16:45:00|12223|12212|12223|12212|12224|12213|12222|12211|65
1720025400000|2024-07-03 16:50:00|12224|12213|12224|12213|12224|12213|12223|12212|55
1720025700000|2024-07-03 16:55:00|12223|12212|12227|12216|12227|12216|12223|12212|102
1720026000000|2024-07-03 17:00:00|12226|12215|12227|12216|12227|12216|12225|12214|87
1720026300000|2024-07-03 17:05:00|12226|12215|12226|12215|12227|12216|12226|12215|54
1720026600000|2024-07-03 17:10:00|12225|12214|12223|12212|12226|12215|12223|12212|94
1720026900000|2024-07-03 17:15:00|12224|12213|12224|12213|12224|12213|12223|12213|11
1720027200000|2024-07-03 17:20:00|12223|12212|12224|12213|12224|12213|12223|12212|62
1720027500000|2024-07-03 17:25:00|12225|12214|12225|12214|12226|12215|12225|12213|88
1720027800000|2024-07-03 17:30:00|12224|12213|12224|12213|12225|12213|12224|12213|3
1720028100000|2024-07-03 17:35:00|12225||12224||12225||12224||0
1720028700000|2024-07-03 17:45:00|12225||12224||12225||12224||0
1720029000000|2024-07-03 17:50:00|12225||12224||12225||12224||3
1720029300000|2024-07-03 17:55:00|12225|12214|12225|12214|12225|12214|12224|12213|26
1720029600000|2024-07-03 18:00:00|12224|12213|12225|12213|12225|12214|12224|12213|3
1720029900000|2024-07-03 18:05:00|12224||12225||12225||12224||4
1720030200000|2024-07-03 18:10:00|12224|12212|12222|12211|12224|12213|12222|12211|30
1720030500000|2024-07-03 18:15:00|||||||||4
1720030800000|2024-07-03 18:20:00|12221|12210|12221|12209|12221|12210|12220|12209|45
1720031100000|2024-07-03 18:25:00|12220|12210|12218|12207|12221|12210|12218|12207|52
1720031400000|2024-07-03 18:30:00|12219|12208|12220|12209|12221|12209|12219|12207|25
1720031700000|2024-07-03 18:35:00|12221|12210|12220|12209|12221|12210|12220|12209|5
1720032000000|2024-07-03 18:40:00|12221||12220||12221||12220||6
1720032600000|2024-07-03 18:50:00|12221||12220||12221||12220||1
1720032900000|2024-07-03 18:55:00|12221|12210|12220|12209|12221|12210|12220|12209|8
1720033200000|2024-07-03 19:00:00|||||||||1
1720033500000|2024-07-03 19:05:00|||||||||1
1720033800000|2024-07-03 19:10:00|||||||||1
1720034100000|2024-07-03 19:15:00|||||||||18
1720034400000|2024-07-03 19:20:00|12219|12208|12220|12209|12220|12209|12219|12208|52
1720034700000|2024-07-03 19:25:00|12221||12221||12221||12221||14
1720035000000|2024-07-03 19:30:00|12220|12208|12220|12209|12220|12209|12219|12208|18
1720035300000|2024-07-03 19:35:00|||||||||2
1720035600000|2024-07-03 19:40:00|12219|12208|12219|12209|12219|12209|12219|12208|6
1720036200000|2024-07-03 19:50:00|12219.5|12209.5|12218|12208|12219.5|12209.5|12218|12208|12
1720036500000|2024-07-03 19:55:00|12218.5|12208.5|12219.5|12209.5|12219.5|12209.5|12218.5|12208.5|4
1720036800000|2024-07-03 20:00:00|12219|12209|12219|12209|12219|12209|12219|12209|6
1720037100000|2024-07-03 20:05:00|12219.5|12209.5|12220.5|12210.5|12221|12211|12219|12209|40
1720037400000|2024-07-03 20:10:00|12220|12210|12220|12210|12220.5|12210.5|12220|12210|12
1720037700000|2024-07-03 20:15:00|12219.5|12209.5|12219.5|12209.5|12219.5|12209.5|12219.5|12209.5|4
1720038000000|2024-07-03 20:20:00|12220|12210|12220|12210|12220.5|12210.5|12220|12210|5
1720038300000|2024-07-03 20:25:00|12219.5|12209.5|12219.5|12209.5|12220|12210|12219.5|12209.5|2
1720038600000|2024-07-03 20:30:00|12219|12209|12219|12209|12219.5|12209.5|12219|12209|7
1720038900000|2024-07-03 20:35:00|12219.5|12209.5|12219|12209|12219.5|12209.5|12219|12209|0
1720039200000|2024-07-03 20:40:00|12219.5|12209.5|12219.5|12209.5|12220.5|12210.5|12219|12209|16
1720039500000|2024-07-03 20:45:00|12219|12209|12219.5|12209.5|12220|12210|12219|12209|15
1720039800000|2024-07-03 20:50:00|12219|12209|12219|12209|12220|12210|12219|12209|5
1720040100000|2024-07-03 20:55:00|12219.5|12209.5|12219.5|12209.5|12220.5|12210.5|12219|12209|55
1720040400000|2024-07-03 21:00:00|12220|12210|12223|12213|12223.5|12213.5|12220|12210|41
1720040700000|2024-07-03 21:05:00|12228|12218|12222|12212|12228|12218|12222|12212|2
1720041300000|2024-07-03 21:15:00|12229|12205|12229|12205|12229|12205|12229|12205|3
1720044000000|2024-07-03 22:00:00|12227.8|12203.8|12223.8|12199.8|12228.4|12204.4|12223.8|12199.8|0
1720044300000|2024-07-03 22:05:00|12224.2|12200.2|12224.6|12200.6|12224.6|12200.6|12222.5|12198.5|0
1720044600000|2024-07-03 22:10:00|12225|12201|12225.7|12201.7|12226.4|12202.4|12224.1|12200.1|0
1720044900000|2024-07-03 22:15:00|12225.4|12201.4|12226.4|12202.4|12226.4|12202.4|12224.8|12200.8|0
1720045200000|2024-07-03 22:20:00|12226.8|12202.8|12227.5|12203.5|12228.2|12204.2|12226.8|12202.8|0
1720045500000|2024-07-03 22:25:00|12227.2|12203.2|12228.6|12204.6|12228.9|12204.9|12227.1|12203.1|0
1720045800000|2024-07-03 22:30:00|12228.9|12204.9|12229.3|12205.3|12229.6|12205.6|12228.9|12204.9|0
1720046100000|2024-07-03 22:35:00|12229.6|12205.6|12229.3|12205.3|12229.6|12205.6|12229.3|12205.3|0
1720046400000|2024-07-03 22:40:00|12229|12205|12228.7|12204.7|12229|12205|12228.3|12204.3|0
1720046700000|2024-07-03 22:45:00|12228.4|12204.4|12228.3|12204.3|12228.7|12204.7|12228.3|12204.3|0
1720047000000|2024-07-03 22:50:00|12228.5|12204.5|12226.6|12202.6|12228.7|12204.7|12225.8|12201.8|0
1720047300000|2024-07-03 22:55:00|12226.7|12202.7|12226.9|12202.9|12226.9|12202.9|12225.8|12201.8|0
1720047600000|2024-07-03 23:00:00|12227.2|12203.2|12227.6|12203.6|12228|12204|12226.9|12202.9|0
1720047900000|2024-07-03 23:05:00|12227.3|12203.3|12228.3|12204.3|12228.3|12204.3|12227.3|12203.3|0
1720048200000|2024-07-03 23:10:00|12228|12204|12228.7|12204.7|12229|12205|12228|12204|0
1720048500000|2024-07-03 23:15:00|12228.4|12204.4|12228.3|12204.3|12228.4|12204.4|12228.3|12204.3|0
1720048800000|2024-07-03 23:20:00|12228|12204|12228.3|12204.3|12228.3|12204.3|12228|12204|0
1720049100000|2024-07-03 23:25:00|12228.7|12204.7|12228.7|12204.7|12229.8|12205.8|12228.7|12204.7|0
1720049400000|2024-07-03 23:30:00|12228.4|12204.4|12228.7|12204.7|12229|12205|12228.3|12204.3|0
1720050000000|2024-07-03 23:40:00|12228.4|12204.4|12228|12204|12228.4|12204.4|12228|12204|0
1720050300000|2024-07-03 23:45:00|12228.3|12204.3|12229|12205|12229.4|12205.4|12228|12204|0
1720050600000|2024-07-03 23:50:00|12229.2|12205.2|12230.5|12206.5|12230.8|12206.8|12229|12205|0
1720050900000|2024-07-03 23:55:00|12230.8|12206.8|12228.7|12204.7|12230.8|12206.8|12228.3|12204.3|0
1720051200000|2024-07-04 00:00:00|12229|12205|12229.2|12205.2|12230.5|12206.5|12229|12205|0
1720051500000|2024-07-04 00:05:00|12229.1|12205.1|12228.7|12204.7|12229.4|12205.4|12228.3|12204.3|0
1720051800000|2024-07-04 00:10:00|12228.4|12204.4|12228.3|12204.3|12228.7|12204.7|12227.3|12203.3|0
1720052100000|2024-07-04 00:15:00|12228.7|12204.7|12226.8|12202.8|12228.9|12204.9|12226.4|12202.4|0
1720052400000|2024-07-04 00:20:00|12226.4|12202.4|12227.6|12203.6|12228.1|12204.1|12226.4|12202.4|0
1720052700000|2024-07-04 00:25:00|12227.4|12203.4|12226.4|12202.4|12227.6|12203.6|12226|12202|0
1720053000000|2024-07-04 00:30:00|12226.2|12202.2|12231.5|12207.5|12232.3|12208.3|12226.2|12202.2|0
1720053300000|2024-07-04 00:35:00|12231.6|12207.6|12232|12208|12232|12208|12231.3|12207.3|0
1720053600000|2024-07-04 00:40:00|12232.4|12208.4|12231.9|12207.9|12232.4|12208.4|12231.9|12207.9|0
1720053900000|2024-07-04 00:45:00|12232|12208|12231.6|12207.6|12232.7|12208.7|12231.6|12207.6|0
1720054200000|2024-07-04 00:50:00|12231.9|12207.9|12231.2|12207.2|12232.2|12208.2|12231.2|12207.2|0
1720054500000|2024-07-04 00:55:00|12230.9|12206.9|12231.4|12207.4|12231.6|12207.6|12230.9|12206.9|0
1720054800000|2024-07-04 01:00:00|12218|12208|12215.5|12205.5|12220.5|12210.5|12210.5|12200.5|1406
1720055100000|2024-07-04 01:05:00|12213.5|12203.5|12213.5|12203.5|12217.5|12207.5|12213.5|12203.5|558
1720055400000|2024-07-04 01:10:00|12214|12204|12214.5|12204.5|12218.5|12208.5|12213.5|12203.5|521
1720055700000|2024-07-04 01:15:00|12212.5|12202.5|12219|12209|12226.5|12216.5|12212.5|12202.5|1240
1720056000000|2024-07-04 01:20:00|12219.5|12209.5|12214|12204|12224.5|12214.5|12210.5|12200.5|1452
1720056300000|2024-07-04 01:25:00|12213.5|12203.5|12231.5|12221.5|12232.5|12222.5|12213|12203|1200
1720056600000|2024-07-04 01:30:00|12235|12225|12263.5|12253.5|12274|12264|12231.5|12221.5|15989
1720056900000|2024-07-04 01:35:00|12265.5|12255.5|12289.5|12279.5|12294|12284|12265.5|12255.5|11930
1720057200000|2024-07-04 01:40:00|12290|12280|12289.5|12279.5|12297|12287|12274.5|12264.5|8247
1720057500000|2024-07-04 01:45:00|12290|12280|12268|12258|12295|12285|12263|12253|5902
1720057800000|2024-07-04 01:50:00|12269|12259|12250|12240|12269|12259|12242|12232|5470
1720058100000|2024-07-04 01:55:00|12249|12239|12231|12221|12250|12240|12230|12220|3649
1720058400000|2024-07-04 02:00:00|12230|12220|12217|12207|12234|12224|12215|12205|5368
1720058700000|2024-07-04 02:05:00|12218|12208|12214|12204|12218|12208|12204|12194|4756
1720059000000|2024-07-04 02:10:00|12215|12205|12217|12207|12220|12210|12204|12194|2936
1720059300000|2024-07-04 02:15:00|12218|12208|12213|12203|12220|12210|12212|12202|2218
1720059600000|2024-07-04 02:20:00|12214|12204|12221|12211|12221|12211|12208|12198|1834
1720059900000|2024-07-04 02:25:00|12220|12210|12209|12199|12220|12210|12205|12195|2099
1720060200000|2024-07-04 02:30:00|12208|12198|12212|12202|12216|12206|12208|12198|1613
1720060500000|2024-07-04 02:35:00|12211|12201|12220|12210|12225|12215|12207|12197|1391
1720060800000|2024-07-04 02:40:00|12221|12211|12211|12201|12223|12213|12209|12199|1298
1720061100000|2024-07-04 02:45:00|12212|12202|12212|12202|12214|12204|12204|12194|1209
1720061400000|2024-07-04 02:50:00|12211|12201|12214|12204|12218|12208|12208|12198|851
1720061700000|2024-07-04 02:55:00|12213|12203|12210|12200|12213|12203|12206|12196|568
1720062000000|2024-07-04 03:00:00|12209|12199|12221|12211|12222|12212|12207|12197|1127
1720062300000|2024-07-04 03:05:00|12222|12212|12235|12225|12238|12228|12221|12211|2364
1720062600000|2024-07-04 03:10:00|12234|12224|12224|12214|12236|12226|12223|12213|1182
1720062900000|2024-07-04 03:15:00|12223|12213|12215|12205|12225|12215|12215|12205|1025
1720063200000|2024-07-04 03:20:00|12214|12204|12211|12201|12218|12208|12210|12200|1031
1720063500000|2024-07-04 03:25:00|12210|12200|12196|12186|12212|12202|12195|12185|1788
1720063800000|2024-07-04 03:30:00|12195|12185|12195|12185|12197|12187|12191|12181|526
1720064100000|2024-07-04 03:35:00|12194|12184|12195|12185|12197|12187|12193|12183|254
1720064400000|2024-07-04 03:40:00|12194|12184|12190|12180|12194|12184|12189|12179|422
1720064700000|2024-07-04 03:45:00|12191|12181|12193|12183|12193|12183|12191|12181|274
1720065000000|2024-07-04 03:50:00|12194|12184|12193|12183|12195|12185|12192|12182|201
1720065300000|2024-07-04 03:55:00|12194|12184|12199|12189|12199|12189|12194|12184|437
1720065600000|2024-07-04 04:00:00|12198|12188|12201|12191|12201|12191|12198|12188|344
1720065900000|2024-07-04 04:05:00|12200|12190|12202|12192|12202|12192|12199|12189|410
1720066200000|2024-07-04 04:10:00|12201|12191|12201|12191|12202|12192|12201|12191|160
1720066500000|2024-07-04 04:15:00|12200|12190|12201|12191|12202|12192|12200|12190|186
1720066800000|2024-07-04 04:20:00|12202|12192|12203|12193|12203|12193|12201|12191|207
1720067100000|2024-07-04 04:25:00|12204|12194|12201|12191|12204|12194|12200|12190|110
1720067400000|2024-07-04 04:30:00|12202|12192|12200|12190|12202|12192|12200|12190|128
1720067700000|2024-07-04 04:35:00|12201|12191|12200|12190|12201|12191|12199|12189|49
1720068000000|2024-07-04 04:40:00|12199|12189|12200|12190|12200|12190|12199|12189|68
1720068300000|2024-07-04 04:45:00|12199|12189|12198|12188|12199|12189|12197|12187|162
1720068600000|2024-07-04 04:50:00|12199|12189|12197|12187|12199|12189|12196|12186|203
1720068900000|2024-07-04 04:55:00|12196|12186|12196|12186|12197|12187|12195|12185|312
1720069200000|2024-07-04 05:00:00|12197|12187|12200|12190|12201|12191|12191|12181|2294
1720069500000|2024-07-04 05:05:00|12199|12189|12180|12170|12202|12192|12180|12170|1662
1720069800000|2024-07-04 05:10:00|12179|12169|12201|12191|12204|12194|12174|12164|2789
1720070100000|2024-07-04 05:15:00|12200|12190|12209|12199|12212|12202|12191|12181|2748
1720070400000|2024-07-04 05:20:00|12210|12200|12191|12181|12214|12204|12189|12179|2013
1720070700000|2024-07-04 05:25:00|12192|12182|12182|12172|12194|12184|12173|12163|1886
1720071000000|2024-07-04 05:30:00|12181|12171|12192|12182|12201|12191|12177|12167|1437
1720071300000|2024-07-04 05:35:00|12191|12181|12212|12202|12214|12204|12191|12181|1703
1720071600000|2024-07-04 05:40:00|12214|12204|12203|12193|12215|12205|12201|12191|1503
1720071900000|2024-07-04 05:45:00|12202|12192|12217|12207|12229|12219|12202|12192|2653
1720072200000|2024-07-04 05:50:00|12218|12208|12215|12205|12219|12209|12208|12198|1107
1720072500000|2024-07-04 05:55:00|12216|12206|12222|12212|12228|12218|12211|12201|1526
1720072800000|2024-07-04 06:00:00|12221|12211|12210|12200|12227|12217|12204|12194|1384
1720073100000|2024-07-04 06:05:00|12209|12199|12209|12199|12213|12203|12202|12192|1467
1720073400000|2024-07-04 06:10:00|12210|12200|12209|12199|12210|12200|12201|12191|1589
1720073700000|2024-07-04 06:15:00|12208|12198|12215|12205|12223|12213|12205|12195|1729
1720074000000|2024-07-04 06:20:00|12214|12204|12209|12199|12215|12205|12202|12192|1546
1720074300000|2024-07-04 06:25:00|12210|12200|12192|12182|12212|12202|12192|12182|1222
1720074600000|2024-07-04 06:30:00|12193|12183|12200|12190|12201|12191|12178|12168|2688
1720074900000|2024-07-04 06:35:00|12199|12189|12203|12193|12203|12193|12191|12181|1918
1720075200000|2024-07-04 06:40:00|12204|12194|12198|12188|12207|12197|12197|12187|2136
1720075500000|2024-07-04 06:45:00|12196|12186|12191|12181|12198|12188|12183|12173|2508
1720075800000|2024-07-04 06:50:00|12190|12180|12195|12185|12196|12186|12185|12175|4448
1720076100000|2024-07-04 06:55:00|12194|12184|12183|12173|12195|12185|12179|12169|6234
1720076400000|2024-07-04 07:00:00|12184|12174|12184|12174|12188|12178|12180|12170|1535
1720076700000|2024-07-04 07:05:00|12185|12175|12175|12165|12185|12175|12175|12165|762
1720077000000|2024-07-04 07:10:00|12176|12166|12175|12165|12180|12170|12174|12164|646
1720077300000|2024-07-04 07:15:00|12176|12166|12171|12161|12176|12166|12168|12158|903
1720077600000|2024-07-04 07:20:00|12172|12162|12173|12163|12174|12164|12170|12160|527
1720077900000|2024-07-04 07:25:00|12174|12164|12176|12166|12176|12166|12173|12163|175
1720078200000|2024-07-04 07:30:00|12175|12165|12173|12163|12176|12166|12173|12163|84
1720078500000|2024-07-04 07:35:00|12174|12164|12171|12161|12174|12164|12170|12160|252
1720078800000|2024-07-04 07:40:00|12172|12162|12171|12161|12174|12164|12171|12161|428
1720079100000|2024-07-04 07:45:00|12173|12163|12173|12163|12174|12164|12172|12162|606
1720079400000|2024-07-04 07:50:00|12172|12162|12172|12162|12174|12164|12171|12161|551
1720079700000|2024-07-04 07:55:00|12171|12161|12175|12165|12175|12165|12170|12160|399
1720080000000|2024-07-04 08:00:00|12170.6|12159.6|12166.6|12155.6|12171.6|12159.6|12166.6|12155.6|209
1720080300000|2024-07-04 08:05:00|12167.6|12156.6|12169.6|12158.6|12169.6|12158.6|12166.6|12155.6|319
1720080600000|2024-07-04 08:10:00|12170.6|12159.6|12169.6|12158.6|12170.6|12159.6|12168.6|12157.6|272
1720080900000|2024-07-04 08:15:00|12170.6|12159.6|12166.6|12155.6|12170.6|12159.6|12165.6|12154.6|572
1720081200000|2024-07-04 08:20:00|12165.6|12154.6|12167.6|12156.6|12169.6|12158.6|12165.6|12154.6|669
1720081500000|2024-07-04 08:25:00|12166.6|12155.6|12168.6|12156.6|12169.6|12157.6|12166.6|12155.6|456
1720081800000|2024-07-04 08:30:00|12173.3|12149.3|12171.5|12147.5|12173.4|12149.4|12171.3|12147.3|4
1720082100000|2024-07-04 08:35:00|12171.6|12147.6|12170.8|12146.8|12172.4|12148.4|12170.8|12146.8|44
1720082400000|2024-07-04 08:40:00|12171|12147|12171.9|12147.9|12172.1|12148.1|12170.3|12146.3|0
1720082700000|2024-07-04 08:45:00|12172.1|12148.1|12172.4|12148.4|12173.1|12149.1|12171.3|12147.3|0
1720083000000|2024-07-04 08:50:00|12172.6|12148.6|12171.9|12147.9|12173.7|12149.7|12171.4|12147.4|0
1720083300000|2024-07-04 08:55:00|12172.2|12148.2|12172.6|12148.6|12172.9|12148.9|12171.6|12147.6|0
1720083600000|2024-07-04 09:00:00|12167.6|12155.6|12164.6|12153.6|12173.6|12162.6|12163.6|12151.6|496
1720083900000|2024-07-04 09:05:00|12163.6|12152.6|12167.6|12155.6|12167.6|12155.6|12163.6|12152.6|198
1720084200000|2024-07-04 09:10:00|12166.6|12154.6|12165.6|12154.6|12167.6|12156.6|12165.6|12154.6|128
1720084500000|2024-07-04 09:15:00|12166.6|12156.6|12171.6|12160.6|12173.6|12162.6|12166.6|12156.6|535
1720084800000|2024-07-04 09:20:00|12172.6|12161.6|12168.6|12157.6|12173.6|12162.6|12167.6|12156.6|430
1720085100000|2024-07-04 09:25:00|12167.6|12156.6|12167.6|12156.6|12169.6|12158.6|12167.6|12155.6|175
1720085400000|2024-07-04 09:30:00|12166.6|12154.6|12167.6|12156.6|12168.6|12157.6|12162.6|12151.6|708
1720085700000|2024-07-04 09:35:00|12166.6|12155.6|12167.6|12155.6|12168.6|12157.6|12166.6|12155.6|281
1720086000000|2024-07-04 09:40:00|12166.6|12154.6|12166.6|12154.6|12167.6|12154.6|12164.6|12153.6|84
1720086300000|2024-07-04 09:45:00|12165.6|12153.6|12169.6|12158.6|12169.6|12158.6|12164.6|12153.6|171
1720086600000|2024-07-04 09:50:00|12170.6|12159.6|12165.6|12154.6|12170.6|12159.6|12165.6|12153.6|188
1720086900000|2024-07-04 09:55:00|12166.6|12153.6|12166.6|12155.6|12167.6|12155.6|12165.6|12153.6|113
1720087200000|2024-07-04 10:00:00|12165.6|12154.6|12163.6|12152.6|12165.6|12154.6|12163.6|12152.6|97
1720087500000|2024-07-04 10:05:00|12164.6|12153.6|12164.6|12153.6|12164.6|12153.6|12163.6|12151.6|54
1720087800000|2024-07-04 10:10:00|12163.6|12152.6|12164.6|12153.6|12164.6|12153.6|12163.6|12152.6|27
1720088100000|2024-07-04 10:15:00|12165.6|12154.6|12165.6|12154.6|12165.6|12154.6|12164.6|12153.6|54
1720088400000|2024-07-04 10:20:00|12164.6|12153.6|12163.6|12152.6|12164.6|12153.6|12163.6|12152.6|18
1720088700000|2024-07-04 10:25:00|12164.6|12153.6|12165.6|12154.6|12165.6|12154.6|12164.6|12152.6|91
1720089000000|2024-07-04 10:30:00|12166.6|12155.6|12166.6|12155.6|12166.6|12155.6|12165.6|12154.6|39
1720089300000|2024-07-04 10:35:00|12165.6|12154.6|12167.6|12156.6|12167.6|12156.6|12165.6|12154.6|36
1720089600000|2024-07-04 10:40:00|12166.6|12155.6|12167.6|12156.6|12167.6|12156.6|12166.6|12155.6|4
1720089900000|2024-07-04 10:45:00|12168.6|12155.6|12167.6|12156.6|12168.6|12157.6|12167.6|12155.6|74
1720090200000|2024-07-04 10:50:00|12168.6|12157.6|12170.6|12159.6|12171.6|12159.6|12168.6|12157.6|127
1720090500000|2024-07-04 10:55:00|12169.6|12158.6|12169.6|12158.6|12170.6|12158.6|12169.6|12158.6|22
1720090800000|2024-07-04 11:00:00|12170.6|12159.6|12170.6|12159.6|12170.6|12159.6|12169.6|12158.6|16
1720091100000|2024-07-04 11:05:00|12171.6|12158.6|12173.6|12162.6|12173.6|12162.6|12171.6|12158.6|64
1720091400000|2024-07-04 11:10:00|12174.6|12163.6|12174.6|12163.6|12174.6|12163.6|12172.6|12161.6|87
1720091700000|2024-07-04 11:15:00|12173.6|12162.6|12173.6|12162.6|12174.6|12162.6|12173.6|12162.6|17
1720092000000|2024-07-04 11:20:00|12172.6|12161.6|12173.6|12162.6|12173.6|12162.6|12172.6|12161.6|22
1720092300000|2024-07-04 11:25:00|12172.6|12161.6|12172.6|12161.6|12172.6|12161.6|12172.6|12160.6|31
1720092600000|2024-07-04 11:30:00|12173.6|12162.6|12173.6|12162.6|12173.6|12162.6|12172.6|12161.6|39
1720092900000|2024-07-04 11:35:00|12172.6|12161.6|12171.6|12160.6|12174.6|12162.6|12171.6|12160.6|46
1720093200000|2024-07-04 11:40:00|12172.6|12161.6|12172.6|12161.6|12172.6|12161.6|12171.6|12160.6|15
1720093500000|2024-07-04 11:45:00|12173.6|12162.6|12174.6|12163.6|12175.6|12163.6|12173.6|12162.6|60
1720093800000|2024-07-04 11:50:00|12173.6|12162.6|12174.6|12163.6|12175.6|12163.6|12173.6|12162.6|20
1720094100000|2024-07-04 11:55:00|12175.6|12164.6|12175.6|12163.6|12175.6|12164.6|12174.6|12163.6|19
1720094400000|2024-07-04 12:00:00|12176.6|12164.6|12176.6|12165.6|12176.6|12165.6|12175.6|12164.6|58
1720094700000|2024-07-04 12:05:00|12177.6||12176.6||12177.6||12176.6||28
1720095000000|2024-07-04 12:10:00|12177.6|12166.6|12176.6|12165.6|12177.6|12166.6|12175.6|12164.6|55
1720095300000|2024-07-04 12:15:00|12175.6|12164.6|12176.6|12165.6|12177.6|12166.6|12175.6|12164.6|15
1720095600000|2024-07-04 12:20:00|12175.6|12164.6|12175.6|12164.6|12176.6|12165.6|12174.6|12163.6|18
1720095900000|2024-07-04 12:25:00|12176.6|12165.6|12175.6|12164.6|12176.6|12165.6|12175.6|12164.6|13
1720096200000|2024-07-04 12:30:00|12176.6|12165.6|12174.6|12162.6|12176.6|12165.6|12174.6|12162.6|32
1720096500000|2024-07-04 12:35:00|12173.6|12163.6|12171.6|12160.6|12173.6|12163.6|12171.6|12159.6|88
1720096800000|2024-07-04 12:40:00|12172.6|12161.6|12172.6|12161.6|12172.6|12161.6|12171.6|12160.6|21
1720097100000|2024-07-04 12:45:00|12171.6|12160.6|12173.6|12162.6|12173.6|12162.6|12171.6|12159.6|30
1720097400000|2024-07-04 12:50:00|12174.6|12163.6|12173.6|12162.6|12174.6|12163.6|12173.6|12162.6|63
1720097700000|2024-07-04 12:55:00|12172.6|12161.6|12171.6|12160.6|12172.6|12161.6|12170.6|12159.6|65
1720098000000|2024-07-04 13:00:00|12172.6|12159.6|12172.6|12161.6|12172.6|12161.6|12171.6|12159.6|50
1720098300000|2024-07-04 13:05:00|12173.6||12172.6||12173.6||12172.6||18
1720098600000|2024-07-04 13:10:00|12173.6|12160.6|12172.6|12161.6|12173.6|12162.6|12172.6|12160.6|141
1720098900000|2024-07-04 13:15:00|12171.6|12160.6|12170.6|12159.6|12171.6|12160.6|12170.6|12159.6|58
1720099200000|2024-07-04 13:20:00|12169.6|12158.6|12166.6|12155.6|12169.6|12158.6|12165.6|12154.6|162
1720099500000|2024-07-04 13:25:00|12167.6|12156.6|12164.6|12153.6|12167.6|12156.6|12164.6|12153.6|104
1720099800000|2024-07-04 13:30:00|12165.6|12154.6|12157.6|12146.6|12165.6|12154.6|12157.6|12146.6|378
1720100100000|2024-07-04 13:35:00|12158.6|12147.6|12166.6|12155.6|12166.6|12155.6|12158.6|12147.6|168
1720100400000|2024-07-04 13:40:00|12165.6|12154.6|12167.6|12156.6|12167.6|12156.6|12165.6|12154.6|95
1720100700000|2024-07-04 13:45:00|12166.6|12155.6|12164.6|12153.6|12166.6|12155.6|12162.6|12151.6|141
1720101000000|2024-07-04 13:50:00|12163.6|12152.6|12159.6|12148.6|12164.6|12152.6|12159.6|12148.6|190
1720101300000|2024-07-04 13:55:00|12160.6|12149.6|12160.6|12149.6|12161.6|12150.6|12159.6|12148.6|169
1720101600000|2024-07-04 14:00:00|12159.6|12148.6|12161.6|12150.6|12162.6|12151.6|12159.6|12148.6|80
1720101900000|2024-07-04 14:05:00|12162.6|12151.6|12162.6|12151.6|12164.6|12152.6|12161.6|12150.6|81
1720102200000|2024-07-04 14:10:00|12163.6|12152.6|12164.6|12153.6|12165.6|12154.6|12163.6|12152.6|123
1720102500000|2024-07-04 14:15:00|12163.6|12152.6|12163.6|12152.6|12165.6|12154.6|12163.6|12151.6|171
1720102800000|2024-07-04 14:20:00|12164.6|12153.6|12163.6|12152.6|12164.6|12153.6|12163.6|12152.6|134
1720103100000|2024-07-04 14:25:00|12162.6|12151.6|12162.6|12151.6|12164.6|12152.6|12162.6|12151.6|66
1720103400000|2024-07-04 14:30:00|12163.6|12152.6|12162.6|12151.6|12163.6|12152.6|12161.6|12150.6|135
1720103700000|2024-07-04 14:35:00|12161.6|12150.6|12159.6|12147.6|12162.6|12151.6|12158.6|12147.6|118
1720104000000|2024-07-04 14:40:00|12158.6|12148.6|12161.6|12150.6|12161.6|12150.6|12158.6|12147.6|82
1720104300000|2024-07-04 14:45:00|12160.6|12149.6|12162.6|12151.6|12163.6|12152.6|12160.6|12149.6|93
1720104600000|2024-07-04 14:50:00|12163.6|12152.6|12162.6|12151.6|12164.6|12153.6|12162.6|12151.6|138
1720104900000|2024-07-04 14:55:00|12161.6|12150.6|12160.6|12149.6|12162.6|12151.6|12159.6|12148.6|137
1720105200000|2024-07-04 15:00:00|12161.6|12150.6|12160.6|12149.6|12162.6|12151.6|12160.6|12149.6|115
1720105500000|2024-07-04 15:05:00|12161.6|12150.6|12161.6|12150.6|12162.6|12151.6|12161.6|12149.6|49
1720105800000|2024-07-04 15:10:00|12162.6|12151.6|12161.6|12150.6|12162.6|12151.6|12161.6|12150.6|80
1720106100000|2024-07-04 15:15:00|12160.6|12149.6|12162.6|12151.6|12162.6|12151.6|12158.6|12146.6|330
1720106400000|2024-07-04 15:20:00|12163.6|12152.6|12162.6|12151.6|12163.6|12152.6|12162.6|12151.6|62
1720106700000|2024-07-04 15:25:00|12163.6|12152.6|12164.6|12153.6|12164.6|12153.6|12162.6|12151.6|88
1720107000000|2024-07-04 15:30:00|12163.6|12152.6|12163.6|12152.6|12164.6|12153.6|12163.6|12152.6|57
1720107300000|2024-07-04 15:35:00|12164.6|12151.6|12163.6|12152.6|12164.6|12153.6|12163.6|12151.6|47
1720107600000|2024-07-04 15:40:00|12162.6|12151.6|12161.6|12149.6|12162.6|12151.6|12160.6|12149.6|125
1720107900000|2024-07-04 15:45:00|12160.6|12150.6|12160.6|12148.6|12162.6|12150.6|12160.6|12148.6|92
1720108200000|2024-07-04 15:50:00|12159.6|12149.6|12158.6|12147.6|12160.6|12149.6|12158.6|12147.6|120
1720108500000|2024-07-04 15:55:00|12157.6|12146.6|12159.6|12148.6|12159.6|12148.6|12157.6|12146.6|100
1720108800000|2024-07-04 16:00:00|12158.6|12147.6|12158.6|12147.6|12159.6|12148.6|12157.6|12146.6|46
1720109100000|2024-07-04 16:05:00|12159.6|12148.6|12160.6|12149.6|12161.6|12150.6|12158.6|12147.6|56
1720109400000|2024-07-04 16:10:00|12159.6|12148.6|12160.6|12149.6|12161.6|12149.6|12159.6|12148.6|17
1720109700000|2024-07-04 16:15:00|12159.6|12148.6|12160.6|12148.6|12160.6|12149.6|12159.6|12148.6|14
1720110000000|2024-07-04 16:20:00|12161.6|12149.6|12162.6|12151.6|12162.6|12151.6|12161.6|12149.6|17
1720110300000|2024-07-04 16:25:00|||||||||5
1720110600000|2024-07-04 16:30:00|12163.6|12152.6|12165.6|12154.6|12165.6|12154.6|12163.6|12152.6|51
1720110900000|2024-07-04 16:35:00|12164.6|12153.6|12163.6|12152.6|12164.6|12153.6|12163.6|12151.6|39
1720111200000|2024-07-04 16:40:00|12162.6|12151.6|12161.6|12150.6|12164.6|12152.6|12161.6|12150.6|18
1720111500000|2024-07-04 16:45:00|12160.6|12149.6|12162.6|12151.6|12162.6|12151.6|12159.6|12148.6|24
1720111800000|2024-07-04 16:50:00|12163.6|12152.6|12160.6|12149.6|12163.6|12152.6|12160.6|12148.6|126
1720112100000|2024-07-04 16:55:00|12161.6|12150.6|12164.6|12152.6|12164.6|12153.6|12159.6|12148.6|61
1720112400000|2024-07-04 17:00:00|12163.6|12151.6|12164.6|12152.6|12165.6|12154.6|12163.6|12151.6|24
1720112700000|2024-07-04 17:05:00|12165.6|12151.6|12165.6|12154.6|12165.6|12154.6|12165.6|12151.6|53
1720113000000|2024-07-04 17:10:00|12164.6|12153.6|12165.6|12153.6|12165.6|12153.6|12164.6|12152.6|21
1720113300000|2024-07-04 17:15:00|12166.6|12154.6|12166.6|12155.6|12166.6|12155.6|12166.6|12154.6|9
1720113600000|2024-07-04 17:20:00|12167.6|12156.6|12167.6|12156.6|12167.6|12156.6|12167.6|12156.6|9
1720114200000|2024-07-04 17:30:00|||||||||1
1720114800000|2024-07-04 17:40:00|12168.6|12157.6|12168.6|12157.6|12168.6|12157.6|12168.6|12157.6|16
1720115100000|2024-07-04 17:45:00|12167.6|12156.6|12168.6|12156.6|12168.6|12156.6|12167.6|12156.6|16
1720115400000|2024-07-04 17:50:00||12157.6||12157.6||12157.6||12157.6|0
1720115700000|2024-07-04 17:55:00|||||||||2
1720116000000|2024-07-04 18:00:00|||||||||2
1720117500000|2024-07-04 18:25:00|12167.6|12156.6|12167.6|12156.6|12167.6|12156.6|12167.6|12156.6|10
1720117800000|2024-07-04 18:30:00|||||||||1
1720118400000|2024-07-04 18:40:00||12155.6||12155.6||12156.6||12155.6|0
1720118700000|2024-07-04 18:45:00||12156.6||12155.6||12156.6||12155.6|0
1720119000000|2024-07-04 18:50:00||12156.6||12156.6||12156.6||12155.6|5
1720119300000|2024-07-04 18:55:00|12166.6|12155.6|12165.6|12154.6|12166.6|12155.6|12163.6|12152.6|50
1720119600000|2024-07-04 19:00:00|12166.6|12155.6|12166.6|12155.6|12166.6|12155.6|12166.6|12155.6|1
1720120200000|2024-07-04 19:10:00|||||||||2
1720120500000|2024-07-04 19:15:00|12167.6|12156.6|12167.6|12156.6|12167.6|12156.6|12167.6|12156.6|11
1720121100000|2024-07-04 19:25:00|12168.6||12167.6||12168.6||12167.6||8
1720121400000|2024-07-04 19:30:00|12165.6|12155.6|12165.6|12154.6|12165.6|12155.6|12165.6|12153.6|10
1720121700000|2024-07-04 19:35:00|12166.6|12155.6|12166.6|12154.6|12166.6|12155.6|12166.6|12154.6|1
1720122000000|2024-07-04 19:40:00|12166.1|12155.6|12166.1|12156.1|12166.1|12156.1|12166.1|12154.6|0
1720123200000|2024-07-04 20:00:00|||||||||1
1720123800000|2024-07-04 20:10:00|||||||||2
1720124100000|2024-07-04 20:15:00|12165.6|12155.6|12165.6|12155.6|12166.1|12156.1|12165.6|12155.6|1
1720124400000|2024-07-04 20:20:00|12166.1|12156.1|12166.1|12156.1|12166.1|12156.1|12165.6|12155.6|0
1720124700000|2024-07-04 20:25:00|12165.6|12155.6|12165.6|12155.6|12165.6|12155.6|12165.6|12155.6|0
1720125000000|2024-07-04 20:30:00|12165.1|12155.1|12165.1|12155.1|12165.1|12155.1|12164.1|12154.1|6
1720125600000|2024-07-04 20:40:00|12163.1|12153.1|12163.6|12153.6|12163.6|12153.6|12163.1|12153.1|30
1720125900000|2024-07-04 20:45:00|12164.1|12154.1|12159.1|12149.1|12164.6|12154.6|12158.1|12148.1|92
1720126200000|2024-07-04 20:50:00|12160.6|12150.6|12160.1|12150.1|12162.6|12152.6|12159.1|12149.1|30
1720126500000|2024-07-04 20:55:00|12160.6|12150.6|12162.6|12152.6|12164.6|12154.6|12158.1|12148.1|55
1720126800000|2024-07-04 21:00:00|12162.1|12152.1|12167.1|12157.1|12167.6|12157.6|12162.1|12152.1|22
1720127100000|2024-07-04 21:05:00|12167.6|12157.6|12163.6|12153.6|12169.6|12159.6|12163.6|12153.6|6
1720127700000|2024-07-04 21:15:00|12170.6|12146.6|12170.6|12146.6|12170.6|12146.6|12170.6|12146.6|0
1720130400000|2024-07-04 22:00:00|12166.6|12142.6|12166.9|12142.9|12167.6|12143.6|12163.5|12139.5|0
1720130700000|2024-07-04 22:05:00|12167.2|12143.2|12165.8|12141.8|12168.3|12144.3|12165.5|12141.5|0
1720131000000|2024-07-04 22:10:00|12166.1|12142.1|12166.1|12142.1|12166.5|12142.5|12165.4|12141.4|0
1720131300000|2024-07-04 22:15:00|12166.4|12142.4|12166.1|12142.1|12166.8|12142.8|12165.4|12141.4|0
1720131600000|2024-07-04 22:20:00|12165.8|12141.8|12165.4|12141.4|12166.4|12142.4|12165.4|12141.4|0
1720131900000|2024-07-04 22:25:00|12165.7|12141.7|12165.4|12141.4|12165.7|12141.7|12165|12141|0
1720132200000|2024-07-04 22:30:00|12165.7|12141.7|12166.1|12142.1|12166.4|12142.4|12165.7|12141.7|0
1720132500000|2024-07-04 22:35:00|12166.2|12142.2|12165.7|12141.7|12166.4|12142.4|12165.4|12141.4|0
1720132800000|2024-07-04 22:40:00|12165.9|12141.9|12165.4|12141.4|12166.1|12142.1|12165.4|12141.4|0
1720133100000|2024-07-04 22:45:00|12165.5|12141.5|12165.9|12141.9|12165.9|12141.9|12165.4|12141.4|0
1720133400000|2024-07-04 22:50:00|12166.1|12142.1|12165.7|12141.7|12166.1|12142.1|12165.7|12141.7|0
1720133700000|2024-07-04 22:55:00|12165.6|12141.6|12165.4|12141.4|12165.7|12141.7|12165|12141|0
1720134900000|2024-07-04 23:15:00|12166.2|12142.2|12167.1|12143.1|12167.1|12143.1|12166.1|12142.1|0
1720135200000|2024-07-04 23:20:00|12167.3|12143.3|12167|12143|12167.9|12143.9|12166.8|12142.8|0
1720135500000|2024-07-04 23:25:00|12167.1|12143.1|12167.9|12143.9|12168.2|12144.2|12166.8|12142.8|0
1720135800000|2024-07-04 23:30:00|12167.7|12143.7|12168.2|12144.2|12168.6|12144.6|12167.3|12143.3|0
1720136100000|2024-07-04 23:35:00|12168.5|12144.5|12167.5|12143.5|12168.6|12144.6|12167.1|12143.1|0
1720136400000|2024-07-04 23:40:00|12167.2|12143.2|12167.1|12143.1|12167.2|12143.2|12166.8|12142.8|0
1720136700000|2024-07-04 23:45:00|12166.8|12142.8|12167.1|12143.1|12167.5|12143.5|12166.8|12142.8|0
1720137000000|2024-07-04 23:50:00|12167|12143|12167.1|12143.1|12167.5|12143.5|12167|12143|0
1720137300000|2024-07-04 23:55:00|12167|12143|12166.1|12142.1|12167|12143|12166.1|12142.1|0
1720137600000|2024-07-05 00:00:00|12166.7|12142.7|12168|12144|12168.7|12144.7|12166.4|12142.4|0
1720137900000|2024-07-05 00:05:00|12167.7|12143.7|12168.7|12144.7|12168.7|12144.7|12167.7|12143.7|0
1720138200000|2024-07-05 00:10:00|12168.6|12144.6|12168.4|12144.4|12168.6|12144.6|12168|12144|0
1720138500000|2024-07-05 00:15:00|12168.5|12144.5|12167.9|12143.9|12169.8|12145.8|12167.3|12143.3|0
1720138800000|2024-07-05 00:20:00|12167.6|12143.6|12168.1|12144.1|12168.4|12144.4|12167.1|12143.1|0
1720139100000|2024-07-05 00:25:00|12167.7|12143.7|12168.5|12144.5|12168.5|12144.5|12167.4|12143.4|0
1720139400000|2024-07-05 00:30:00|12168.7|12144.7|12168.2|12144.2|12169.2|12145.2|12168.2|12144.2|0
1720139700000|2024-07-05 00:35:00|12168.4|12144.4|12169|12145|12169.2|12145.2|12168.2|12144.2|0
1720140000000|2024-07-05 00:40:00|12169.2|12145.2|12171.6|12147.6|12171.9|12147.9|12169.2|12145.2|0
1720140300000|2024-07-05 00:45:00|12171.9|12147.9|12171.4|12147.4|12172.7|12148.7|12170.8|12146.8|0
1720140600000|2024-07-05 00:50:00|12171.1|12147.1|12176.1|12152.1|12176.1|12152.1|12170.8|12146.8|0
1720140900000|2024-07-05 00:55:00|12175.8|12151.8|12175|12151|12175.8|12151.8|12173.7|12149.7|0
1720141200000|2024-07-05 01:00:00|12165.6|12155.6|12169.1|12159.1|12172.1|12162.1|12163.1|12153.1|1164
1720141500000|2024-07-05 01:05:00|12169.6|12159.6|12167.1|12157.1|12170.1|12160.1|12167.1|12157.1|375
1720141800000|2024-07-05 01:10:00|12167.6|12157.6|12171.1|12161.1|12172.6|12162.6|12167.1|12157.1|259
1720142100000|2024-07-05 01:15:00|12170.1|12160.1|12161.1|12151.1|12170.1|12160.1|12156.1|12146.1|1215
1720142400000|2024-07-05 01:20:00|12161.6|12151.6|12174.1|12164.1|12176.6|12166.6|12159.1|12149.1|1535
1720142700000|2024-07-05 01:25:00|12173.6|12163.6|12183.1|12173.1|12185.1|12175.1|12173.6|12163.6|1312
1720143000000|2024-07-05 01:30:00|12182.6|12172.6|12158.6|12148.6|12215.1|12205.1|12158.6|12148.6|9173
1720143300000|2024-07-05 01:35:00|12159.1|12149.1|12145.1|12135.1|12167.1|12157.1|12135.1|12125.1|6447
1720143600000|2024-07-05 01:40:00|12146.1|12136.1|12095.1|12085.1|12146.1|12136.1|12094.1|12084.1|8016
1720143900000|2024-07-05 01:45:00|12094.1|12084.1|12076.6|12066.6|12094.1|12084.1|12074.6|12064.6|10324
1720144200000|2024-07-05 01:50:00|12074.6|12064.6|12078.6|12068.6|12085.6|12075.6|12068.6|12058.6|7373
1720144500000|2024-07-05 01:55:00|12079.6|12069.6|12068.6|12058.6|12089.6|12079.6|12065.6|12055.6|4607
1720144800000|2024-07-05 02:00:00|12067.6|12057.6|12041.6|12031.6|12070.6|12060.6|12039.6|12029.6|6443
1720145100000|2024-07-05 02:05:00|12040.6|12030.6|12031.6|12021.6|12043.6|12033.6|12027.6|12017.6|5886
1720145400000|2024-07-05 02:10:00|12032.6|12022.6|12011.6|12001.6|12032.6|12022.6|12007.6|11997.6|8927
1720145700000|2024-07-05 02:15:00|12010.6|12000.6|12000.6|11990.6|12016.6|12006.6|11996.6|11986.6|8607
1720146000000|2024-07-05 02:20:00|11999.6|11989.6|11991.6|11981.6|12001.6|11991.6|11980.6|11970.6|9101
1720146300000|2024-07-05 02:25:00|11990.6|11980.6|11974.6|11964.6|11991.6|11981.6|11964.6|11954.6|7098
1720146600000|2024-07-05 02:30:00|11973.6|11963.6|11957.6|11947.6|11978.6|11968.6|11957.6|11947.6|8308
1720146900000|2024-07-05 02:35:00|11956.6|11946.6|11967.6|11957.6|11972.6|11962.6|11935.6|11925.6|14507
1720147200000|2024-07-05 02:40:00|11968.6|11958.6|11957.6|11947.6|11986.6|11976.6|11952.6|11942.6|6334
1720147500000|2024-07-05 02:45:00|11958.6|11948.6|11956.6|11946.6|11960.6|11950.6|11947.6|11937.6|3910
1720147800000|2024-07-05 02:50:00|11955.6|11945.6|11948.6|11938.6|11961.6|11951.6|11948.6|11938.6|2376
1720148100000|2024-07-05 02:55:00|11947.6|11937.6|11949.6|11939.6|11955.6|11945.6|11941.6|11931.6|3102
1720148400000|2024-07-05 03:00:00|11948.6|11938.6|11946.6|11936.6|11951.6|11941.6|11939.6|11929.6|4296
1720148700000|2024-07-05 03:05:00|11945.6|11935.6|11944.6|11934.6|11952.6|11942.6|11938.6|11928.6|3452
1720149000000|2024-07-05 03:10:00|11943.6|11933.6|11954.6|11944.6|11958.6|11948.6|11943.6|11933.6|2506
1720149300000|2024-07-05 03:15:00|11953.6|11943.6|11968.6|11958.6|11982.6|11972.6|11948.6|11938.6|5342
1720149600000|2024-07-05 03:20:00|11967.6|11957.6|11976.6|11966.6|11989.6|11979.6|11967.6|11957.6|3311
1720149900000|2024-07-05 03:25:00|11974.6|11964.6|11974.6|11964.6|11981.6|11971.6|11966.6|11956.6|3622
1720150200000|2024-07-05 03:30:00|11973.6|11963.6|11964.6|11954.6|11973.6|11963.6|11963.6|11953.6|767
1720150500000|2024-07-05 03:35:00|11965.6|11955.6|11967.6|11957.6|11968.6|11958.6|11962.6|11952.6|618
1720150800000|2024-07-05 03:40:00|11966.6|11956.6|11958.6|11948.6|11967.6|11957.6|11958.6|11948.6|1138
1720151100000|2024-07-05 03:45:00|11957.6|11947.6|11960.6|11950.6|11963.6|11953.6|11957.6|11947.6|652
1720151400000|2024-07-05 03:50:00|11961.6|11951.6|11962.6|11952.6|11964.6|11954.6|11958.6|11948.6|511
1720151700000|2024-07-05 03:55:00|11963.6|11953.6|11961.6|11951.6|11963.6|11953.6|11960.6|11950.6|532
1720152000000|2024-07-05 04:00:00|11962.6|11952.6|11959.6|11949.6|11962.6|11952.6|11959.6|11949.6|375
1720152300000|2024-07-05 04:05:00|11960.6|11950.6|11960.6|11950.6|11962.6|11952.6|11959.6|11949.6|358
1720152600000|2024-07-05 04:10:00|11959.6|11949.6|11959.6|11949.6|11960.6|11950.6|11956.6|11946.6|840
1720152900000|2024-07-05 04:15:00|11960.6|11950.6|11958.6|11948.6|11960.6|11950.6|11956.6|11946.6|460
1720153200000|2024-07-05 04:20:00|11957.6|11947.6|11956.6|11946.6|11959.6|11949.6|11956.6|11946.6|672
1720153500000|2024-07-05 04:25:00|11957.6|11947.6|11960.6|11950.6|11960.6|11950.6|11957.6|11947.6|401
1720153800000|2024-07-05 04:30:00|11959.6|11949.6|11957.6|11947.6|11961.6|11951.6|11957.6|11947.6|284
1720154100000|2024-07-05 04:35:00|11958.6|11948.6|11957.6|11947.6|11961.6|11951.6|11957.6|11947.6|361
1720154400000|2024-07-05 04:40:00|11958.6|11948.6|11955.6|11945.6|11959.6|11949.6|11955.6|11945.6|872
1720154700000|2024-07-05 04:45:00|11956.6|11946.6|11957.6|11947.6|11960.6|11950.6|11954.6|11944.6|523
1720155000000|2024-07-05 04:50:00|11958.6|11948.6|11962.6|11952.6|11964.6|11954.6|11957.6|11947.6|477
1720155300000|2024-07-05 04:55:00|11961.6|11951.6|11962.6|11952.6|11963.6|11953.6|11960.6|11950.6|470
1720155600000|2024-07-05 05:00:00|11961.6|11951.6|11968.6|11958.6|11974.6|11964.6|11954.6|11944.6|6730
1720155900000|2024-07-05 05:05:00|11969.6|11959.6|11982.6|11972.6|11986.6|11976.6|11957.6|11947.6|4238
1720156200000|2024-07-05 05:10:00|11983.6|11973.6|11987.6|11977.6|11994.6|11984.6|11978.6|11968.6|3578
1720156500000|2024-07-05 05:15:00|11988.6|11978.6|11974.6|11964.6|11996.6|11986.6|11972.6|11962.6|3296
1720156800000|2024-07-05 05:20:00|11975.6|11965.6|11966.6|11956.6|11975.6|11965.6|11958.6|11948.6|2849
1720157100000|2024-07-05 05:25:00|11967.6|11957.6|11977.6|11967.6|11982.6|11972.6|11962.6|11952.6|2404
1720157400000|2024-07-05 05:30:00|11978.6|11968.6|11976.6|11966.6|11990.6|11980.6|11973.6|11963.6|3096
1720157700000|2024-07-05 05:35:00|11977.6|11967.6|11985.6|11975.6|11986.6|11976.6|11968.6|11958.6|1697
1720158000000|2024-07-05 05:40:00|11986.6|11976.6|11994.6|11984.6|11995.6|11985.6|11983.6|11973.6|2092
1720158300000|2024-07-05 05:45:00|11993.6|11983.6|11996.6|11986.6|12000.6|11990.6|11989.6|11979.6|1926
1720158600000|2024-07-05 05:50:00|11997.6|11987.6|11999.6|11989.6|12007.6|11997.6|11990.6|11980.6|2076
1720158900000|2024-07-05 05:55:00|12001.6|11991.6|12016.6|12006.6|12019.6|12009.6|12001.6|11991.6|2202
1720159200000|2024-07-05 06:00:00|12015.6|12005.6|12019.6|12009.6|12023.6|12013.6|11996.6|11986.6|2363
1720159500000|2024-07-05 06:05:00|12020.6|12010.6|12016.6|12006.6|12030.6|12020.6|12015.6|12005.6|3104
1720159800000|2024-07-05 06:10:00|12015.6|12005.6|12008.6|11998.6|12017.6|12007.6|12001.6|11991.6|2174
1720160100000|2024-07-05 06:15:00|12007.6|11997.6|11991.6|11981.6|12010.6|12000.6|11988.6|11978.6|2358
1720160400000|2024-07-05 06:20:00|11992.6|11982.6|12004.6|11994.6|12011.6|12001.6|11989.6|11979.6|2572
1720160700000|2024-07-05 06:25:00|12003.6|11993.6|11993.6|11983.6|12007.6|11997.6|11993.6|11983.6|2921
1720161000000|2024-07-05 06:30:00|11992.6|11982.6|12007.6|11997.6|12008.6|11998.6|11992.6|11982.6|2791
1720161300000|2024-07-05 06:35:00|12006.6|11996.6|12014.6|12004.6|12016.6|12006.6|12005.6|11995.6|2548
1720161600000|2024-07-05 06:40:00|12013.6|12003.6|12020.6|12010.6|12020.6|12010.6|12007.6|11997.6|3056
1720161900000|2024-07-05 06:45:00|12019.6|12009.6|12024.6|12014.6|12033.6|12023.6|12018.6|12008.6|5045
1720162200000|2024-07-05 06:50:00|12023.6|12013.6|12027.6|12017.6|12032.6|12022.6|12020.6|12010.6|5088
1720162500000|2024-07-05 06:55:00|12026.6|12016.6|12019.6|12009.6|12027.6|12017.6|12016.6|12006.6|4760
1720162800000|2024-07-05 07:00:00|12017.6|12007.6|12020.6|12010.6|12022.6|12012.6|12017.6|12007.6|1474
1720163100000|2024-07-05 07:05:00|12021.6|12011.6|12025.6|12015.6|12026.6|12016.6|12018.6|12008.6|2557
1720163400000|2024-07-05 07:10:00|12026.6|12016.6|12024.6|12014.6|12027.6|12017.6|12022.6|12012.6|598
1720163700000|2024-07-05 07:15:00|12025.6|12015.6|12023.6|12013.6|12027.6|12017.6|12020.6|12010.6|963
1720164000000|2024-07-05 07:20:00|12024.6|12014.6|12024.6|12014.6|12024.6|12014.6|12022.6|12012.6|713
1720164300000|2024-07-05 07:25:00|12023.6|12013.6|12024.6|12014.6|12024.6|12014.6|12022.6|12012.6|497
1720164600000|2024-07-05 07:30:00|12023.6|12013.6|12024.6|12014.6|12024.6|12014.6|12022.6|12012.6|320
1720164900000|2024-07-05 07:35:00|12023.6|12013.6|12023.6|12013.6|12024.6|12014.6|12022.6|12012.6|360
1720165200000|2024-07-05 07:40:00|12024.6|12014.6|12025.6|12015.6|12026.6|12016.6|12023.6|12013.6|513
1720165500000|2024-07-05 07:45:00|12024.6|12014.6|12018.6|12008.6|12026.6|12016.6|12018.6|12008.6|912
1720165800000|2024-07-05 07:50:00|12019.6|12009.6|12019.6|12009.6|12021.6|12011.6|12018.6|12008.6|410
1720166100000|2024-07-05 07:55:00|12018.6|12008.6|12015.6|12005.6|12018.6|12008.6|12013.6|12003.6|747
1720166400000|2024-07-05 08:00:00|12003.3|11992.3|11997.3|11986.3|12003.3|11992.3|11995.3|11984.3|825
1720166700000|2024-07-05 08:05:00|11998.3|11987.3|11995.3|11984.3|11998.3|11987.3|11992.3|11981.3|1363
1720167000000|2024-07-05 08:10:00|11996.3|11983.3|11993.3|11982.3|11996.3|11985.3|11993.3|11982.3|484
1720167300000|2024-07-05 08:15:00|11994.3|11983.3|11993.3|11982.3|11997.3|11985.3|11992.3|11981.3|730
1720167600000|2024-07-05 08:20:00|11994.3|11983.3|11992.3|11981.3|11994.3|11983.3|11990.3|11979.3|954
1720167900000|2024-07-05 08:25:00|11993.3|11982.3|11993.3|11982.3|11994.3|11983.3|11991.3|11980.3|1284
1720168200000|2024-07-05 08:30:00|11999.2|11975.2|11999|11975|12000|11976|11998.1|11974.1|6
1720168500000|2024-07-05 08:35:00|11999.3|11975.3|11996.8|11972.8|11999.3|11975.3|11996.3|11972.3|1529
1720168800000|2024-07-05 08:40:00|11997.1|11973.1|11997.7|11973.7|11997.7|11973.7|11995.8|11971.8|0
1720169100000|2024-07-05 08:45:00|11997.8|11973.8|11995.4|11971.4|11998.1|11974.1|11995.4|11971.4|0
1720169400000|2024-07-05 08:50:00|11995.8|11971.8|11995.4|11971.4|11996.7|11972.7|11995|11971|0
1720169700000|2024-07-05 08:55:00|11995.8|11971.8|11996.9|11972.9|11997.3|11973.3|11995.3|11971.3|0
1720170000000|2024-07-05 09:00:00|11985.3|11974.3|11989.3|11978.3|11990.3|11979.3|11983.3|11971.3|576
1720170300000|2024-07-05 09:05:00|||||||||11
1720170600000|2024-07-05 09:10:00|11990.3|11979.3|11991.3|11979.3|11992.3|11981.3|11989.3|11978.3|235
1720170900000|2024-07-05 09:15:00|11992.3|11980.3|11994.3|11983.3|11994.3|11983.3|11990.3|11979.3|171
1720171200000|2024-07-05 09:20:00|11993.3|11982.3|11993.3|11982.3|11994.3|11983.3|11993.3|11981.3|176
1720171500000|2024-07-05 09:25:00|11994.3|11981.3|11993.3|11982.3|11994.3|11982.3|11993.3|11981.3|15
1720171800000|2024-07-05 09:30:00|11992.3|11981.3|11994.3|11983.3|11994.3|11983.3|11992.3|11981.3|40
1720172100000|2024-07-05 09:35:00|11995.3|11984.3|11993.3|11982.3|11995.3|11984.3|11992.3|11981.3|154
1720172400000|2024-07-05 09:40:00|11992.3|11981.3|11993.3|11982.3|11993.3|11982.3|11992.3|11981.3|310
1720172700000|2024-07-05 09:45:00|11992.3|11981.3|11992.3|11980.3|11993.3|11981.3|11991.3|11980.3|251
1720173000000|2024-07-05 09:50:00|11991.3|11979.3|11993.3|11982.3|11993.3|11982.3|11990.3|11979.3|86
1720173300000|2024-07-05 09:55:00|11994.3|11983.3|11995.3|11984.3|11995.3|11984.3|11993.3|11982.3|132
1720173600000|2024-07-05 10:00:00|11994.3|11983.3|11995.3|11984.3|11995.3|11984.3|11993.3|11982.3|79
1720173900000|2024-07-05 10:05:00|11994.3|11983.3|11996.3|11985.3|11996.3|11985.3|11994.3|11982.3|299
1720174200000|2024-07-05 10:10:00|11995.3|11984.3|11998.3|11987.3|11998.3|11987.3|11995.3|11984.3|434
1720174500000|2024-07-05 10:15:00|11997.3|11986.3|11996.3|11985.3|11998.3|11987.3|11994.3|11983.3|357
1720174800000|2024-07-05 10:20:00|11997.3|11986.3|11997.3|11986.3|11997.3|11986.3|11996.3|11984.3|97
1720175100000|2024-07-05 10:25:00|11996.3|11985.3|11993.3|11982.3|11998.3|11987.3|11993.3|11982.3|649
1720175400000|2024-07-05 10:30:00|11994.3|11983.3|11995.3|11984.3|11995.3|11984.3|11994.3|11983.3|291
1720175700000|2024-07-05 10:35:00|11996.3|11983.3|11996.3|11985.3|11997.3|11986.3|11995.3|11983.3|57
1720176000000|2024-07-05 10:40:00|11995.3|11984.3|11995.3|11984.3|11996.3|11984.3|11994.3|11983.3|72
1720176300000|2024-07-05 10:45:00|11996.3|11985.3|11996.3|11984.3|11997.3|11986.3|11995.3|11984.3|132
1720176600000|2024-07-05 10:50:00|11995.3|11985.3|11995.3|11984.3|11996.3|11985.3|11995.3|11984.3|11
1720176900000|2024-07-05 10:55:00|11996.3|11985.3|11996.3|11985.3|11999.3|11987.3|11996.3|11985.3|149
1720177200000|2024-07-05 11:00:00|11995.3|11984.3|11996.3|11985.3|11996.3|11985.3|11995.3|11984.3|69
1720177500000|2024-07-05 11:05:00|11997.3|11986.3|11996.3|11985.3|11997.3|11986.3|11996.3|11985.3|10
1720177800000|2024-07-05 11:10:00|11995.3|11984.3|11994.3|11983.3|11995.3|11984.3|11994.3|11983.3|45
1720178100000|2024-07-05 11:15:00|11993.3|11982.3|11993.3|11982.3|11994.3|11982.3|11992.3|11981.3|35
1720178400000|2024-07-05 11:20:00|11992.3|11981.3|11989.3|11978.3|11993.3|11981.3|11989.3|11978.3|92
1720178700000|2024-07-05 11:25:00|11990.3|11979.3|11991.3|11980.3|11991.3|11980.3|11990.3|11979.3|121
1720179000000|2024-07-05 11:30:00|11992.3|11981.3|11990.3|11979.3|11993.3|11982.3|11990.3|11979.3|42
1720179300000|2024-07-05 11:35:00|11989.3|11978.3|11988.3|11976.3|11990.3|11979.3|11988.3|11976.3|109
1720179600000|2024-07-05 11:40:00|11987.3|11977.3|11988.3|11977.3|11988.3|11977.3|11987.3|11977.3|25
1720179900000|2024-07-05 11:45:00|11989.3|11978.3|11987.3|11976.3|11989.3|11978.3|11987.3|11976.3|55
1720180200000|2024-07-05 11:50:00|11988.3|11977.3|11988.3|11977.3|11989.3|11978.3|11987.3|11976.3|122
1720180500000|2024-07-05 11:55:00|11987.3|11976.3|11986.3|11975.3|11987.3|11977.3|11986.3|11975.3|156
1720180800000|2024-07-05 12:00:00|11987.3|11976.3|11985.3|11974.3|11987.3|11976.3|11983.3|11972.3|396
1720181100000|2024-07-05 12:05:00|11984.3|11973.3|11985.3|11974.3|11986.3|11975.3|11984.3|11973.3|619
1720181400000|2024-07-05 12:10:00|11984.3|11973.3|11985.3|11974.3|11987.3|11976.3|11984.3|11973.3|143
1720181700000|2024-07-05 12:15:00|11984.3|11973.3|11987.3|11976.3|11987.3|11976.3|11984.3|11973.3|209
1720182000000|2024-07-05 12:20:00|11988.3|11977.3|11992.3|11981.3|11994.3|11983.3|11988.3|11977.3|113
1720182300000|2024-07-05 12:25:00|11993.3|11982.3|11992.3|11979.3|11993.3|11982.3|11989.3|11978.3|457
1720182600000|2024-07-05 12:30:00|11987.3|11980.3|11987.3|11976.3|11998.3|11987.3|11981.3|11969.3|1166
1720182900000|2024-07-05 12:35:00|11988.3|11977.3|11988.3|11976.3|11991.3|11980.3|11985.3|11974.3|367
1720183200000|2024-07-05 12:40:00|11987.3|11977.3|11996.3|11985.3|11997.3|11986.3|11986.3|11975.3|215
1720183500000|2024-07-05 12:45:00|11995.3|11984.3|11992.3|11981.3|11996.3|11985.3|11990.3|11979.3|141
1720183800000|2024-07-05 12:50:00|11991.3|11980.3|11995.3|11984.3|11996.3|11985.3|11991.3|11980.3|160
1720184100000|2024-07-05 12:55:00|11996.3|11983.3|11994.3|11983.3|11996.3|11985.3|11994.3|11983.3|165
1720184400000|2024-07-05 13:00:00|11995.3|11984.3|11992.3|11981.3|11995.3|11984.3|11992.3|11980.3|199
1720184700000|2024-07-05 13:05:00|11991.3|11980.3|11997.3|11985.3|11997.3|11986.3|11991.3|11980.3|198
1720185000000|2024-07-05 13:10:00|11998.3|11986.3|11995.3|11984.3|11998.3|11987.3|11995.3|11984.3|199
1720185300000|2024-07-05 13:15:00|11994.3|11983.3|11993.3|11982.3|11996.3|11985.3|11993.3|11982.3|167
1720185600000|2024-07-05 13:20:00|11992.3|11981.3|11993.3|11982.3|11993.3|11982.3|11991.3|11980.3|135
1720185900000|2024-07-05 13:25:00|11992.3|11981.3|11989.3|11978.3|11993.3|11982.3|11989.3|11977.3|232
1720186200000|2024-07-05 13:30:00|11990.3|11979.3|11986.3|11975.3|11990.3|11979.3|11979.3|11968.3|1038
1720186500000|2024-07-05 13:35:00|11987.3|11976.3|11975.3|11964.3|11991.3|11980.3|11973.3|11962.3|1098
1720186800000|2024-07-05 13:40:00|11976.3|11965.3|11978.3|11967.3|11981.3|11970.3|11974.3|11963.3|692
1720187100000|2024-07-05 13:45:00|11979.3|11968.3|11963.3|11952.3|11979.3|11968.3|11963.3|11952.3|1106
1720187400000|2024-07-05 13:50:00|11964.3|11953.3|11965.3|11954.3|11965.3|11954.3|11961.3|11950.3|476
1720187700000|2024-07-05 13:55:00|11966.3|11953.3|11966.3|11955.3|11966.3|11955.3|11960.3|11949.3|565
1720188000000|2024-07-05 14:00:00|11965.3|11954.3|11962.3|11951.3|11968.3|11957.3|11958.3|11947.3|937
1720188300000|2024-07-05 14:05:00|11963.3|11952.3|11957.3|11946.3|11964.3|11952.3|11957.3|11946.3|509
1720188600000|2024-07-05 14:10:00|11956.3|11945.3|11960.3|11949.3|11962.3|11951.3|11955.3|11944.3|554
1720188900000|2024-07-05 14:15:00|11959.3|11948.3|11959.3|11948.3|11961.3|11950.3|11956.3|11945.3|334
1720189200000|2024-07-05 14:20:00|11960.3|11949.3|11961.3|11950.3|11961.3|11950.3|11958.3|11947.3|309
1720189500000|2024-07-05 14:25:00|11962.3|11951.3|11963.3|11952.3|11965.3|11954.3|11961.3|11950.3|243
1720189800000|2024-07-05 14:30:00|11964.3|11951.3|11965.3|11954.3|11970.3|11959.3|11962.3|11951.3|444
1720190100000|2024-07-05 14:35:00|11964.3|11953.3|11967.3|11956.3|11967.3|11956.3|11964.3|11953.3|139
1720190400000|2024-07-05 14:40:00|11966.3|11955.3|11972.3|11961.3|11972.3|11961.3|11966.3|11955.3|462
1720190700000|2024-07-05 14:45:00|11971.3|11960.3|11973.3|11962.3|11977.3|11966.3|11971.3|11960.3|404
1720191000000|2024-07-05 14:50:00|11974.3|11963.3|11977.3|11966.3|11977.3|11966.3|11974.3|11963.3|140
1720191300000|2024-07-05 14:55:00|11978.3|11967.3|11976.3|11965.3|11979.3|11968.3|11976.3|11965.3|309
1720191600000|2024-07-05 15:00:00|11975.3|11964.3|11976.3|11965.3|11977.3|11966.3|11974.3|11963.3|193
1720191900000|2024-07-05 15:05:00|11977.3|11966.3|11973.3|11962.3|11978.3|11967.3|11973.3|11962.3|250
1720192200000|2024-07-05 15:10:00|11972.3|11961.3|11973.3|11962.3|11975.3|11963.3|11971.3|11960.3|198
1720192500000|2024-07-05 15:15:00|11974.3|11963.3|11977.3|11966.3|11978.3|11967.3|11974.3|11963.3|246
1720192800000|2024-07-05 15:20:00|11976.3|11965.3|11977.3|11966.3|11977.3|11966.3|11975.3|11964.3|66
1720193100000|2024-07-05 15:25:00|11976.3|11965.3|11979.3|11968.3|11980.3|11969.3|11975.3|11964.3|250
1720193400000|2024-07-05 15:30:00|11980.3|11969.3|11979.3|11968.3|11982.3|11971.3|11979.3|11968.3|349
1720193700000|2024-07-05 15:35:00|11980.3|11969.3|11982.3|11971.3|11983.3|11972.3|11980.3|11969.3|209
1720194000000|2024-07-05 15:40:00|11983.3|11972.3|11980.3|11968.3|11983.3|11972.3|11979.3|11968.3|250
1720194300000|2024-07-05 15:45:00|11981.3|11969.3|11984.3|11973.3|11984.3|11973.3|11980.3|11969.3|293
1720194600000|2024-07-05 15:50:00|11983.3|11972.3|11980.3|11969.3|11984.3|11973.3|11979.3|11968.3|307
1720194900000|2024-07-05 15:55:00|11981.3|11970.3|11980.3|11969.3|11981.3|11970.3|11980.3|11969.3|100
1720195200000|2024-07-05 16:00:00|11981.3|11970.3|11982.3|11971.3|11984.3|11973.3|11979.3|11968.3|124
1720195500000|2024-07-05 16:05:00|11981.3|11970.3|11980.3|11969.3|11981.3|11970.3|11980.3|11969.3|79
1720195800000|2024-07-05 16:10:00|11981.3|11970.3|11983.3|11972.3|11983.3|11972.3|11979.3|11968.3|197
1720196100000|2024-07-05 16:15:00|11984.3|11971.3|11980.3|11969.3|11984.3|11973.3|11979.3|11968.3|149
1720196400000|2024-07-05 16:20:00|11981.3|11970.3|11979.3|11968.3|11981.3|11970.3|11979.3|11968.3|107
1720196700000|2024-07-05 16:25:00|11980.3|11969.3|11978.3|11967.3|11980.3|11969.3|11977.3|11966.3|85
1720197000000|2024-07-05 16:30:00|11977.3|11966.3|11977.3|11966.3|11979.3|11967.3|11977.3|11966.3|134
1720197300000|2024-07-05 16:35:00|11976.3|11965.3|11978.3|11967.3|11978.3|11967.3|11976.3|11965.3|46
1720197600000|2024-07-05 16:40:00|11977.3|11966.3|11977.3|11966.3|11978.3|11967.3|11977.3|11966.3|49
1720197900000|2024-07-05 16:45:00|11978.3|11967.3|11978.3|11967.3|11979.3|11968.3|11978.3|11967.3|65
1720198200000|2024-07-05 16:50:00|11979.3|11968.3|11978.3|11967.3|11979.3|11968.3|11978.3|11967.3|26
1720198500000|2024-07-05 16:55:00|11977.3|11966.3|11978.3|11967.3|11978.3|11967.3|11977.3|11966.3|45
1720198800000|2024-07-05 17:00:00|11979.3|11968.3|11981.3|11970.3|11983.3|11972.3|11978.3|11968.3|665
1720199100000|2024-07-05 17:05:00|11982.3|11971.3|11981.3|11970.3|11982.3|11971.3|11979.3|11968.3|123
1720199400000|2024-07-05 17:10:00|11982.3|11969.3|11980.3|11968.3|11982.3|11971.3|11980.3|11968.3|16
1720199700000|2024-07-05 17:15:00|11979.3|11969.3|11979.3|11968.3|11980.3|11969.3|11979.3|11968.3|28
1720200000000|2024-07-05 17:20:00|11980.3|11969.3|11982.3|11971.3|11982.3|11971.3|11979.3|11969.3|34
1720200300000|2024-07-05 17:25:00|11981.3|11970.3|11982.3|11971.3|11983.3|11972.3|11981.3|11970.3|19
1720200600000|2024-07-05 17:30:00|11983.3|11972.3|11982.3|11971.3|11983.3|11972.3|11982.3|11971.3|22
1720200900000|2024-07-05 17:35:00|11981.3|11970.3|11983.3|11972.3|11983.3|11972.3|11980.3|11969.3|33
1720201200000|2024-07-05 17:40:00|11982.3|11971.3|11983.3|11972.3|11984.3|11973.3|11982.3|11971.3|88
1720201500000|2024-07-05 17:45:00|11982.3|11971.3|11982.3|11970.3|11983.3|11972.3|11982.3|11970.3|28
1720201800000|2024-07-05 17:50:00|11981.3|11971.3|11980.3|11969.3|11982.3|11971.3|11980.3|11969.3|77
1720202100000|2024-07-05 17:55:00|11981.3|11970.3|11980.3|11969.3|11981.3|11970.3|11980.3|11969.3|55
1720202400000|2024-07-05 18:00:00|||||||||4
1720202700000|2024-07-05 18:05:00|11981.3|11970.3|11980.3|11969.3|11982.3|11971.3|11980.3|11969.3|87
1720203000000|2024-07-05 18:10:00|11981.3|11970.3|11981.3|11970.3|11981.3|11970.3|11980.3|11969.3|38
1720203300000|2024-07-05 18:15:00|11982.3|11969.3|11981.3|11970.3|11982.3|11971.3|11981.3|11969.3|41
1720203600000|2024-07-05 18:20:00|11980.3|11969.3|11980.3|11969.3|11980.3|11969.3|11980.3|11969.3|15
1720203900000|2024-07-05 18:25:00|11981.3|11970.3|11981.3|11970.3|11983.3|11972.3|11981.3|11969.3|87
1720204200000|2024-07-05 18:30:00|11980.3|11969.3|11981.3|11970.3|11982.3|11971.3|11978.3|11967.3|108
1720204500000|2024-07-05 18:35:00|11982.3|11971.3|11980.3|11969.3|11982.3|11971.3|11980.3|11969.3|15
1720204800000|2024-07-05 18:40:00|11981.3|11968.3|11980.3|11968.3|11981.3|11969.3|11979.3|11968.3|50
1720205100000|2024-07-05 18:45:00|11979.3|11969.3|11985.3|11974.3|11985.3|11974.3|11979.3|11968.3|172
1720205400000|2024-07-05 18:50:00|11986.3|11975.3|11986.3|11975.3|11987.3|11976.3|11984.3|11973.3|124
1720205700000|2024-07-05 18:55:00|11985.3|11974.3|11986.3|11975.3|11988.3|11977.3|11985.3|11974.3|54
1720206000000|2024-07-05 19:00:00|11987.3|11976.3|11987.3|11976.3|11987.3|11976.3|11986.3|11975.3|11
1720206300000|2024-07-05 19:05:00|11986.3|11975.3|11986.3|11975.3|11986.3|11975.3|11985.3|11974.3|25
1720206600000|2024-07-05 19:10:00|11987.3|11976.3|11987.3|11976.3|11987.3|11976.3|11987.3|11976.3|17
1720206900000|2024-07-05 19:15:00|11988.3|11977.3|11987.3|11976.3|11988.3|11977.3|11987.3|11976.3|24
1720207200000|2024-07-05 19:20:00|11988.3|11977.3|11988.3|11977.3|11988.3|11977.3|11988.3|11977.3|12
1720207500000|2024-07-05 19:25:00|11987.3|11976.3|11987.3|11976.3|11987.3|11976.3|11987.3|11976.3|5
1720207800000|2024-07-05 19:30:00|11988.3|11977.3|11988.3|11977.3|11988.3|11977.3|11988.3|11977.3|9
1720208100000|2024-07-05 19:35:00|||||||||29
1720208400000|2024-07-05 19:40:00|11989.3|11978.3|11988.8|11978.8|11989.3|11978.8|11988.8|11978.3|18
1720208700000|2024-07-05 19:45:00|11988.3|11978.3|11987.8|11977.8|11988.8|11978.8|11985.8|11975.8|265
1720209000000|2024-07-05 19:50:00|11987.3|11977.3|11988.8|11978.8|11988.8|11978.8|11987.3|11977.3|57
1720209300000|2024-07-05 19:55:00|11987.8|11977.8|11988.8|11978.8|11988.8|11978.8|11987.8|11977.8|40
1720209600000|2024-07-05 20:00:00|11988.3|11978.3|11987.8|11977.8|11988.3|11978.3|11987.8|11977.8|35
1720209900000|2024-07-05 20:05:00|||||||||4
1720210200000|2024-07-05 20:10:00|11988.8|11978.8|11988.3|11978.3|11988.8|11978.8|11988.3|11978.3|18
1720210500000|2024-07-05 20:15:00|11988.8|11978.8|11988.8|11978.8|11988.8|11978.8|11988.8|11978.8|2
1720210800000|2024-07-05 20:20:00|||||||||9
1720211100000|2024-07-05 20:25:00|||||||||29
1720211400000|2024-07-05 20:30:00|11987.8|11977.8|11987.3|11977.3|11987.8|11977.8|11987.3|11977.3|57
1720211700000|2024-07-05 20:35:00|11986.8|11976.8|11986.3|11976.3|11986.8|11976.8|11986.3|11976.3|13
1720212000000|2024-07-05 20:40:00|11986.8|11976.8|11986.3|11976.3|11986.8|11976.8|11985.8|11975.8|65
1720212300000|2024-07-05 20:45:00|11986.8|11976.8|11986.8|11976.8|11986.8|11976.8|11986.3|11976.3|20
1720212600000|2024-07-05 20:50:00|11985.8|11975.8|11985.8|11975.8|11985.8|11975.8|11985.8|11975.8|5
1720212900000|2024-07-05 20:55:00|11986.3|11976.3|11987.8|11977.8|11988.3|11978.3|11986.3|11976.3|29
1720389600000|2024-07-07 22:00:00|11990.8|11966.8|11994|11970|11994|11970|11989.7|11965.7|0
1720389900000|2024-07-07 22:05:00|11994.1|11970.1|11995.4|11971.4|11995.7|11971.7|11994|11970|0
1720390200000|2024-07-07 22:10:00|11995.7|11971.7|11997.1|11973.1|11997.1|11973.1|11995.4|11971.4|0
1720390500000|2024-07-07 22:15:00|11996.9|11972.9|11995.7|11971.7|11997.1|11973.1|11995.7|11971.7|0
1720390800000|2024-07-07 22:20:00|11996|11972|11994.6|11970.6|11996.4|11972.4|11994.3|11970.3|0
1720391100000|2024-07-07 22:25:00|11994.3|11970.3|11993.3|11969.3|11994.3|11970.3|11992.9|11968.9|0
1720391400000|2024-07-07 22:30:00|11992.9|11968.9|11993.3|11969.3|11994.1|11970.1|11992.9|11968.9|0
1720391700000|2024-07-07 22:35:00|11993.1|11969.1|11993.5|11969.5|11993.6|11969.6|11992.6|11968.6|0
1720392000000|2024-07-07 22:40:00|11993.8|11969.8|12005.1|11981.1|12005.1|11981.1|11993.1|11969.1|0
1720392300000|2024-07-07 22:45:00|12004.8|11980.8|12005.1|11981.1|12005.1|11981.1|12004.7|11980.7|0
1720392600000|2024-07-07 22:50:00|12004.8|11980.8|12004.4|11980.4|12005.1|11981.1|12003.7|11979.7|0
1720392900000|2024-07-07 22:55:00|12004.5|11980.5|12003.9|11979.9|12004.7|11980.7|12003.7|11979.7|0
1720393200000|2024-07-07 23:00:00|12004.7|11980.7|12005.1|11981.1|12005.8|11981.8|12004|11980|0
1720393500000|2024-07-07 23:05:00|12004.7|11980.7|12005.7|11981.7|12005.7|11981.7|12004|11980|0
1720393800000|2024-07-07 23:10:00|12005.6|11981.6|12006.1|11982.1|12006.4|11982.4|12005.4|11981.4|0
1720394100000|2024-07-07 23:15:00|12006.4|11982.4|12006.4|11982.4|12006.8|11982.8|12006.1|11982.1|0
1720394400000|2024-07-07 23:20:00|12006.7|11982.7|12006.4|11982.4|12007.1|11983.1|12006.4|11982.4|0
1720394700000|2024-07-07 23:25:00|12006.2|11982.2|12005.4|11981.4|12006.4|11982.4|12005.4|11981.4|0
1720395000000|2024-07-07 23:30:00|12005.7|11981.7|12004.3|11980.3|12005.7|11981.7|12003.6|11979.6|0
1720395300000|2024-07-07 23:35:00|12004.6|11980.6|12004|11980|12004.7|11980.7|12003.6|11979.6|0
1720395600000|2024-07-07 23:40:00|12003.8|11979.8|12003.6|11979.6|12004.3|11980.3|12003.6|11979.6|0
1720395900000|2024-07-07 23:45:00|12003.3|11979.3|12003.3|11979.3|12003.6|11979.6|12002.4|11978.4|0
1720396200000|2024-07-07 23:50:00|12003.1|11979.1|12004|11980|12004|11980|12002.9|11978.9|0
1720396500000|2024-07-07 23:55:00|12003.7|11979.7|12001.9|11977.9|12003.7|11979.7|12001.5|11977.5|0
1720396800000|2024-07-08 00:00:00|12002|11978|12003.3|11979.3|12003.3|11979.3|12001.9|11977.9|0
1720397100000|2024-07-08 00:05:00|12003|11979|12001.2|11977.2|12003|11979|12000.2|11976.2|0
1720397400000|2024-07-08 00:10:00|12001.5|11977.5|12000.5|11976.5|12001.5|11977.5|11999.8|11975.8|0
1720397700000|2024-07-08 00:15:00|12000.9|11976.9|12001.2|11977.2|12002|11978|11999.2|11975.2|0
1720398000000|2024-07-08 00:20:00|12001.4|11977.4|12002.9|11978.9|12003.3|11979.3|12001|11977|0
1720398300000|2024-07-08 00:25:00|12003|11979|12004.3|11980.3|12005.4|11981.4|12003|11979|0
1720398600000|2024-07-08 00:30:00|12004|11980|12001.8|11977.8|12004|11980|12001.4|11977.4|0
1720398900000|2024-07-08 00:35:00|12001.9|11977.9|12001.8|11977.8|12002.2|11978.2|12001.3|11977.3|0
1720399200000|2024-07-08 00:40:00|12001.9|11977.9|12002.2|11978.2|12002.2|11978.2|12000|11976|0
1720399500000|2024-07-08 00:45:00|12001.9|11977.9|12001.8|11977.8|12002.7|11978.7|12001.4|11977.4|0
1720399800000|2024-07-08 00:50:00|12001.9|11977.9|12002.2|11978.2|12002.5|11978.5|12001.6|11977.6|0
1720400100000|2024-07-08 00:55:00|12002.1|11978.1|12001|11977|12002.1|11978.1|12000.7|11976.7|0
1720400400000|2024-07-08 01:00:00|11980.3|11970.3|11989.8|11979.8|11996.8|11986.8|11971.8|11961.8|3464
1720400700000|2024-07-08 01:05:00|11989.3|11979.3|11986.3|11976.3|11993.8|11983.8|11985.8|11975.8|1219
1720401000000|2024-07-08 01:10:00|11985.8|11975.8|11985.8|11975.8|11989.3|11979.3|11979.8|11969.8|1477
1720401300000|2024-07-08 01:15:00|11985.3|11975.3|11990.8|11980.8|11999.8|11989.8|11984.8|11974.8|2642
1720401600000|2024-07-08 01:20:00|11990.3|11980.3|11985.1|11975.1|11994.1|11984.1|11977.3|11967.3|2972
1720401900000|2024-07-08 01:25:00|11984.6|11974.6|11985.1|11975.1|11993.1|11983.1|11980.1|11970.1|2157
1720402200000|2024-07-08 01:30:00|11983.6|11973.6|12010.1|12000.1|12017.1|12007.1|11977.1|11967.1|15612
1720402500000|2024-07-08 01:35:00|12008.1|11998.1|12025.6|12015.6|12029.1|12019.1|11994.1|11984.1|6965
1720402800000|2024-07-08 01:40:00|12024.1|12014.1|12071.1|12061.1|12072.1|12062.1|12016.6|12006.6|10719
1720403100000|2024-07-08 01:45:00|12069.6|12059.6|12023.6|12013.6|12072.6|12062.6|12022.6|12012.6|9861
1720403400000|2024-07-08 01:50:00|12021.6|12011.6|12020.6|12010.6|12037.6|12027.6|12013.6|12003.6|4821
1720403700000|2024-07-08 01:55:00|12019.6|12009.6|12024.6|12014.6|12026.6|12016.6|12012.6|12002.6|3583
1720404000000|2024-07-08 02:00:00|12023.6|12013.6|12047.6|12037.6|12048.6|12038.6|12016.6|12006.6|3990
1720404300000|2024-07-08 02:05:00|12046.6|12036.6|12040.6|12030.6|12056.6|12046.6|12038.6|12028.6|4701
1720404600000|2024-07-08 02:10:00|12039.6|12029.6|12045.6|12035.6|12060.6|12050.6|12039.6|12029.6|4232
1720404900000|2024-07-08 02:15:00|12044.6|12034.6|12033.6|12023.6|12046.6|12036.6|12029.6|12019.6|2093
1720405200000|2024-07-08 02:20:00|12034.6|12024.6|12031.6|12021.6|12038.6|12028.6|12027.6|12017.6|2090
1720405500000|2024-07-08 02:25:00|12030.6|12020.6|12027.6|12017.6|12034.6|12024.6|12023.6|12013.6|1412
1720405800000|2024-07-08 02:30:00|12026.6|12016.6|12029.6|12019.6|12032.6|12022.6|12025.6|12015.6|1350
1720406100000|2024-07-08 02:35:00|12028.6|12018.6|12020.6|12010.6|12031.6|12021.6|12014.6|12004.6|1497
1720406400000|2024-07-08 02:40:00|12019.6|12009.6|12015.6|12005.6|12024.6|12014.6|12008.6|11998.6|1662
1720406700000|2024-07-08 02:45:00|12014.6|12004.6|12022.6|12012.6|12028.6|12018.6|12013.6|12003.6|1611
1720407000000|2024-07-08 02:50:00|12021.6|12011.6|12018.6|12008.6|12025.6|12015.6|12013.6|12003.6|1439
1720407300000|2024-07-08 02:55:00|12017.6|12007.6|12010.6|12000.6|12017.6|12007.6|12009.6|11999.6|1313
1720407600000|2024-07-08 03:00:00|12009.6|11999.6|12007.6|11997.6|12011.6|12001.6|12003.6|11993.6|1589
1720407900000|2024-07-08 03:05:00|12006.6|11996.6|12007.6|11997.6|12013.6|12003.6|12003.6|11993.6|1656
1720408200000|2024-07-08 03:10:00|12006.6|11996.6|12001.6|11991.6|12011.6|12001.6|11999.6|11989.6|1681
1720408500000|2024-07-08 03:15:00|12002.6|11992.6|12004.6|11994.6|12006.6|11996.6|11999.6|11989.6|974
1720408800000|2024-07-08 03:20:00|12003.6|11993.6|12025.6|12015.6|12026.6|12016.6|12002.6|11992.6|1251
1720409100000|2024-07-08 03:25:00|12026.6|12016.6|12013.6|12003.6|12026.6|12016.6|12010.6|12000.6|1281
1720409400000|2024-07-08 03:30:00|12014.6|12004.6|12023.6|12013.6|12023.6|12013.6|12014.6|12004.6|328
1720409700000|2024-07-08 03:35:00|12024.6|12014.6|12021.6|12011.6|12024.6|12014.6|12018.6|12008.6|279
1720410000000|2024-07-08 03:40:00|12022.6|12012.6|12019.6|12009.6|12022.6|12012.6|12018.6|12008.6|230
1720410300000|2024-07-08 03:45:00|12018.6|12008.6|12021.6|12011.6|12021.6|12011.6|12018.6|12008.6|231
1720410600000|2024-07-08 03:50:00|12020.6|12010.6|12018.6|12008.6|12023.6|12013.6|12018.6|12008.6|377
1720410900000|2024-07-08 03:55:00|12019.6|12009.6|12019.6|12009.6|12019.6|12009.6|12017.6|12007.6|204
1720411200000|2024-07-08 04:00:00|12018.6|12008.6|12021.6|12011.6|12022.6|12012.6|12018.6|12008.6|320
1720411500000|2024-07-08 04:05:00|12020.6|12010.6|12021.6|12011.6|12023.6|12013.6|12019.6|12009.6|267
1720411800000|2024-07-08 04:10:00|12022.6|12012.6|12021.6|12011.6|12022.6|12012.6|12018.6|12008.6|134
1720412100000|2024-07-08 04:15:00|12020.6|12010.6|12020.6|12010.6|12022.6|12012.6|12020.6|12010.6|182
1720412400000|2024-07-08 04:20:00|12019.6|12009.6|12018.6|12008.6|12020.6|12010.6|12018.6|12008.6|312
1720412700000|2024-07-08 04:25:00|12019.6|12009.6|12021.6|12011.6|12022.6|12012.6|12019.6|12009.6|113
1720413000000|2024-07-08 04:30:00|12020.6|12010.6|12019.6|12009.6|12025.6|12015.6|12019.6|12009.6|317
1720413300000|2024-07-08 04:35:00|12020.6|12010.6|12019.6|12009.6|12020.6|12010.6|12019.6|12009.6|59
1720413600000|2024-07-08 04:40:00|12020.6|12010.6|12023.6|12013.6|12023.6|12013.6|12019.6|12009.6|226
1720413900000|2024-07-08 04:45:00|12022.6|12012.6|12021.6|12011.6|12023.6|12013.6|12021.6|12011.6|160
1720414200000|2024-07-08 04:50:00|12022.6|12012.6|12024.6|12014.6|12026.6|12016.6|12021.6|12011.6|475
1720414500000|2024-07-08 04:55:00|12023.6|12013.6|12024.6|12014.6|12025.6|12015.6|12022.6|12012.6|504
1720414800000|2024-07-08 05:00:00|12022.6|12012.6|12014.6|12004.6|12023.6|12013.6|12012.6|12002.6|3674
1720415100000|2024-07-08 05:05:00|12015.6|12005.6|11995.6|11985.6|12015.6|12005.6|11995.6|11985.6|2018
1720415400000|2024-07-08 05:10:00|11996.6|11986.6|11995.6|11985.6|11998.6|11988.6|11989.6|11979.6|1308
1720415700000|2024-07-08 05:15:00|11996.6|11986.6|12002.6|11992.6|12006.6|11996.6|11994.6|11984.6|1103
1720416000000|2024-07-08 05:20:00|12003.6|11993.6|12011.6|12001.6|12012.6|12002.6|11999.6|11989.6|1128
1720416300000|2024-07-08 05:25:00|12012.6|12002.6|12009.6|11999.6|12014.6|12004.6|12007.6|11997.6|1266
1720416600000|2024-07-08 05:30:00|12008.6|11998.6|12021.6|12011.6|12023.6|12013.6|12007.6|11997.6|1499
1720416900000|2024-07-08 05:35:00|12022.6|12012.6|12027.6|12017.6|12029.6|12019.6|12019.6|12009.6|900
1720417200000|2024-07-08 05:40:00|12026.6|12016.6|12020.6|12010.6|12027.6|12017.6|12016.6|12006.6|954
1720417500000|2024-07-08 05:45:00|12021.6|12011.6|12002.6|11992.6|12022.6|12012.6|12000.6|11990.6|1203
1720417800000|2024-07-08 05:50:00|12001.6|11991.6|11995.6|11985.6|12004.6|11994.6|11993.6|11983.6|1442
1720418100000|2024-07-08 05:55:00|11996.6|11986.6|11990.6|11980.6|12000.6|11990.6|11989.6|11979.6|1312
1720418400000|2024-07-08 06:00:00|11989.6|11979.6|11999.6|11989.6|12007.6|11997.6|11982.6|11972.6|2955
1720418700000|2024-07-08 06:05:00|11998.6|11988.6|11998.6|11988.6|12001.6|11991.6|11989.6|11979.6|1550
1720419000000|2024-07-08 06:10:00|11997.6|11987.6|12005.6|11995.6|12008.6|11998.6|11995.6|11985.6|2223
1720419300000|2024-07-08 06:15:00|12007.6|11997.6|11994.6|11984.6|12011.6|12001.6|11993.6|11983.6|1430
1720419600000|2024-07-08 06:20:00|11993.6|11983.6|11987.6|11977.6|11995.6|11985.6|11985.6|11975.6|999
1720419900000|2024-07-08 06:25:00|11988.6|11978.6|11992.6|11982.6|11997.6|11987.6|11986.6|11976.6|1934
1720420200000|2024-07-08 06:30:00|11993.6|11983.6|12011.6|12001.6|12017.6|12007.6|11992.6|11982.6|4557
1720420500000|2024-07-08 06:35:00|12010.6|12000.6|12003.6|11993.6|12015.6|12005.6|12000.6|11990.6|2846
1720420800000|2024-07-08 06:40:00|12002.6|11992.6|11974.6|11964.6|12002.6|11992.6|11974.6|11964.6|4695
1720421100000|2024-07-08 06:45:00|11975.6|11965.6|12002.6|11992.6|12002.6|11992.6|11973.6|11963.6|3978
1720421400000|2024-07-08 06:50:00|12001.6|11991.6|12002.6|11992.6|12006.6|11996.6|11995.6|11985.6|3892
1720421700000|2024-07-08 06:55:00|12001.6|11991.6|11997.6|11987.6|12002.6|11992.6|11993.6|11983.6|2783
1720422000000|2024-07-08 07:00:00|11995.6|11985.6|11987.6|11977.6|11998.6|11988.6|11983.6|11973.6|2117
1720422300000|2024-07-08 07:05:00|11989.6|11979.6|11983.6|11973.6|11989.6|11979.6|11982.6|11972.6|990
1720422600000|2024-07-08 07:10:00|11982.6|11972.6|11982.6|11972.6|11985.6|11975.6|11981.6|11971.6|1128
1720422900000|2024-07-08 07:15:00|11983.6|11973.6|11985.6|11975.6|11986.6|11976.6|11982.6|11972.6|392
1720423200000|2024-07-08 07:20:00|11984.6|11974.6|11992.6|11982.6|11992.6|11982.6|11983.6|11973.6|341
1720423500000|2024-07-08 07:25:00|11991.6|11981.6|11990.6|11980.6|11991.6|11981.6|11988.6|11978.6|210
1720423800000|2024-07-08 07:30:00|11991.6|11981.6|11994.6|11984.6|11994.6|11984.6|11988.6|11978.6|537
1720424100000|2024-07-08 07:35:00|11993.6|11983.6|11988.6|11978.6|11993.6|11983.6|11987.6|11977.6|203
1720424400000|2024-07-08 07:40:00|11989.6|11979.6|11988.6|11978.6|11990.6|11980.6|11987.6|11977.6|186
1720424700000|2024-07-08 07:45:00|11989.6|11979.6|11988.6|11978.6|11989.6|11979.6|11986.6|11976.6|312
1720425000000|2024-07-08 07:50:00|11987.6|11977.6|11988.6|11978.6|11989.6|11979.6|11986.6|11976.6|303
1720425300000|2024-07-08 07:55:00|11987.6|11977.6|11988.6|11978.6|11989.6|11979.6|11986.6|11976.6|207
1720425600000|2024-07-08 08:00:00|11971.6|11960.6|11971.6|11960.6|11974.6|11963.6|11970.6|11959.6|909
1720425900000|2024-07-08 08:05:00|11972.6|11961.6|11973.6|11962.6|11974.6|11962.6|11971.6|11960.6|482
1720426200000|2024-07-08 08:10:00|11974.6|11963.6|11975.6|11964.6|11976.6|11965.6|11974.6|11963.6|469
1720426500000|2024-07-08 08:15:00|11976.6|11965.6|11975.6|11964.6|11976.6|11965.6|11974.6|11963.6|360
1720426800000|2024-07-08 08:20:00|11976.6|11963.6|11976.6|11965.6|11977.6|11966.6|11974.6|11963.6|513
1720427100000|2024-07-08 08:25:00|11975.6|11964.6|11976.6|11964.6|11977.6|11966.6|11975.6|11964.6|708
1720427400000|2024-07-08 08:30:00|11982.8|11958.8|11984.7|11960.7|11986.4|11962.4|11982.6|11958.6|0
1720427700000|2024-07-08 08:35:00|11985.1|11961.1|11984|11960|11985.5|11961.5|11983.4|11959.4|163
1720428000000|2024-07-08 08:40:00|11983.9|11959.9|11984.7|11960.7|11984.7|11960.7|11982.6|11958.6|0
1720428300000|2024-07-08 08:45:00|11985|11961|11984.7|11960.7|11985.1|11961.1|11983.9|11959.9|0
1720428600000|2024-07-08 08:50:00|11984.8|11960.8|11982.7|11958.7|11985.1|11961.1|11982.7|11958.7|0
1720428900000|2024-07-08 08:55:00|11982.9|11958.9|11981.2|11957.2|11983.4|11959.4|11981.1|11957.1|0
1720429200000|2024-07-08 09:00:00|11972.6|11960.6|11976.6|11965.6|11976.6|11965.6|11971.6|11960.6|234
1720429500000|2024-07-08 09:05:00|11975.6|11964.6|11977.6|11966.6|11977.6|11966.6|11975.6|11964.6|48
1720429800000|2024-07-08 09:10:00|11976.6|11965.6|11975.6|11964.6|11976.6|11965.6|11973.6|11962.6|76
1720430100000|2024-07-08 09:15:00|11976.6|11963.6|11977.6|11966.6|11979.6|11968.6|11976.6|11963.6|135
1720430400000|2024-07-08 09:20:00|11978.6|11967.6|11977.6|11966.6|11978.6|11967.6|11977.6|11966.6|31
1720430700000|2024-07-08 09:25:00|11978.6|11967.6|11977.6|11966.6|11978.6|11967.6|11977.6|11966.6|17
1720431000000|2024-07-08 09:30:00|11978.6|11967.6|11978.6|11967.6|11979.6|11967.6|11977.6|11966.6|49
1720431300000|2024-07-08 09:35:00|11977.6|11966.6|11978.6|11967.6|11979.6|11968.6|11977.6|11966.6|50
1720431600000|2024-07-08 09:40:00|11979.6|11968.6|11979.6|11968.6|11979.6|11968.6|11978.6|11967.6|122
1720431900000|2024-07-08 09:45:00|11980.6|11969.6|11980.6|11969.6|11981.6|11970.6|11979.6|11969.6|163
1720432200000|2024-07-08 09:50:00|11981.6|11970.6|11982.6|11971.6|11982.6|11971.6|11981.6|11969.6|41
1720432500000|2024-07-08 09:55:00|11981.6|11970.6|11982.6|11971.6|11982.6|11971.6|11981.6|11970.6|17
1720432800000|2024-07-08 10:00:00|11981.6|11970.6|11981.6|11970.6|11982.6|11971.6|11980.6|11969.6|52
1720433100000|2024-07-08 10:05:00|11980.6|11969.6|11980.6|11969.6|11981.6|11970.6|11979.6|11968.6|20
1720433400000|2024-07-08 10:10:00|11979.6|11968.6|11981.6|11970.6|11981.6|11970.6|11979.6|11968.6|38
1720433700000|2024-07-08 10:15:00|11980.6|11969.6|11979.6|11968.6|11981.6|11970.6|11977.6|11966.6|404
1720434000000|2024-07-08 10:20:00|11980.6|11969.6|11980.6|11969.6|11980.6|11969.6|11979.6|11968.6|31
1720434300000|2024-07-08 10:25:00|11979.6|11968.6|11980.6|11969.6|11980.6|11969.6|11979.6|11968.6|35
1720434600000|2024-07-08 10:30:00|11979.6|11968.6|11980.6|11969.6|11981.6|11969.6|11979.6|11968.6|19
1720434900000|2024-07-08 10:35:00|11979.6|11968.6|11979.6|11968.6|11980.6|11969.6|11979.6|11967.6|20
1720435200000|2024-07-08 10:40:00|11978.6|11967.6|11979.6|11968.6|11979.6|11968.6|11978.6|11967.6|27
1720435500000|2024-07-08 10:45:00|11978.6|11967.6|11980.6|11968.6|11980.6|11969.6|11978.6|11967.6|15
1720435800000|2024-07-08 10:50:00|11979.6|11967.6|11978.6|11967.6|11979.6|11967.6|11977.6|11966.6|21
1720436100000|2024-07-08 10:55:00|11977.6|11966.6|11977.6|11966.6|11977.6|11966.6|11976.6|11965.6|25
1720436400000|2024-07-08 11:00:00|11978.6|11965.6|11978.6|11967.6|11978.6|11967.6|11977.6|11965.6|4
1720436700000|2024-07-08 11:05:00|11979.6|11968.6|11979.6|11968.6|11979.6|11968.6|11978.6|11967.6|18
1720437000000|2024-07-08 11:10:00|11978.6|11967.6|11979.6|11968.6|11980.6|11968.6|11978.6|11967.6|34
1720437300000|2024-07-08 11:15:00|11980.6||11979.6||11980.6||11979.6||20
1720437600000|2024-07-08 11:20:00|11978.6|11967.6|11977.6|11966.6|11978.6|11968.6|11977.6|11966.6|8
1720437900000|2024-07-08 11:25:00|11978.6|11967.6|11978.6|11967.6|11978.6|11967.6|11977.6|11966.6|11
1720438200000|2024-07-08 11:30:00|11977.6|11966.6|11978.6|11967.6|11978.6|11967.6|11977.6|11966.6|9
1720438500000|2024-07-08 11:35:00|11977.6|11966.6|11976.6|11965.6|11977.6|11966.6|11976.6|11965.6|24
1720438800000|2024-07-08 11:40:00|11977.6|11966.6|11978.6|11967.6|11978.6|11967.6|11976.6|11965.6|27
1720439100000|2024-07-08 11:45:00|11977.6|11966.6|11977.6|11966.6|11978.6|11967.6|11977.6|11966.6|2
1720439400000|2024-07-08 11:50:00|11976.6|11965.6|11977.6|11966.6|11977.6|11966.6|11976.6|11965.6|13
1720439700000|2024-07-08 11:55:00|11976.6|11965.6|11978.6|11966.6|11978.6|11966.6|11976.6|11965.6|5
1720440000000|2024-07-08 12:00:00|11977.6|11967.6|11976.6|11965.6|11978.6|11967.6|11976.6|11965.6|11
1720440300000|2024-07-08 12:05:00|11977.6|11966.6|11977.6|11966.6|11978.6|11967.6|11977.6|11965.6|6
1720440600000|2024-07-08 12:10:00|11978.6|11965.6|11978.6|11966.6|11978.6|11967.6|11976.6|11965.6|16
1720440900000|2024-07-08 12:15:00|11977.6|11967.6|11979.6|11967.6|11979.6|11968.6|11977.6|11966.6|16
1720441200000|2024-07-08 12:20:00|11978.6|11968.6|11978.6|11967.6|11979.6|11968.6|11978.6|11966.6|14
1720441500000|2024-07-08 12:25:00|11977.6|11966.6|11973.6|11962.6|11979.6|11968.6|11971.6|11960.6|544
1720441800000|2024-07-08 12:30:00|11972.6|11961.6|11974.6|11963.6|11974.6|11963.6|11972.6|11961.6|51
1720442100000|2024-07-08 12:35:00|11973.6|11962.6|11974.6|11963.6|11975.6|11964.6|11973.6|11962.6|82
1720442400000|2024-07-08 12:40:00|11973.6|11962.6|11974.6|11962.6|11974.6|11963.6|11972.6|11961.6|67
1720442700000|2024-07-08 12:45:00|11973.6|11963.6|11972.6|11960.6|11973.6|11963.6|11969.6|11958.6|219
1720443000000|2024-07-08 12:50:00|11971.6|11958.6|11970.6|11958.6|11972.6|11960.6|11969.6|11958.6|198
1720443300000|2024-07-08 12:55:00|11969.6|11959.6|11968.6|11957.6|11971.6|11959.6|11967.6|11956.6|858
1720443600000|2024-07-08 13:00:00|11967.6|11956.6|11968.6|11957.6|11969.6|11958.6|11967.6|11956.6|125
1720443900000|2024-07-08 13:05:00|11969.6|11958.6|11968.6|11956.6|11969.6|11958.6|11966.6|11955.6|377
1720444200000|2024-07-08 13:10:00|11967.6|11957.6|11967.6|11956.6|11968.6|11957.6|11966.6|11955.6|242
1720444500000|2024-07-08 13:15:00|11968.6|11957.6|11968.6|11957.6|11969.6|11958.6|11966.6|11955.6|149
1720444800000|2024-07-08 13:20:00|11967.6|11956.6|11968.6|11957.6|11970.6|11959.6|11967.6|11956.6|104
1720445100000|2024-07-08 13:25:00|11967.6|11956.6|11969.6|11958.6|11969.6|11958.6|11967.6|11956.6|75
1720445400000|2024-07-08 13:30:00|11968.6|11957.6|11970.6|11959.6|11972.6|11961.6|11965.6|11954.6|331
1720445700000|2024-07-08 13:35:00|11969.6|11958.6|11971.6|11960.6|11973.6|11962.6|11964.6|11953.6|342
1720446000000|2024-07-08 13:40:00|11970.6|11959.6|11969.6|11958.6|11973.6|11962.6|11969.6|11957.6|149
1720446300000|2024-07-08 13:45:00|11970.6|11959.6|11970.6|11958.6|11973.6|11962.6|11969.6|11958.6|171
1720446600000|2024-07-08 13:50:00|11969.6|11959.6|11970.6|11959.6|11971.6|11960.6|11969.6|11958.6|67
1720446900000|2024-07-08 13:55:00|11971.6|11960.6|11972.6|11961.6|11972.6|11961.6|11970.6|11959.6|103
1720447200000|2024-07-08 14:00:00|11971.6|11960.6|11971.6|11959.6|11972.6|11961.6|11969.6|11958.6|121
1720447500000|2024-07-08 14:05:00|11970.6|11960.6|11972.6|11961.6|11974.6|11963.6|11970.6|11959.6|52
1720447800000|2024-07-08 14:10:00|11971.6|11960.6|11972.6|11961.6|11973.6|11962.6|11971.6|11960.6|33
1720448100000|2024-07-08 14:15:00|11971.6|11960.6|11972.6|11961.6|11972.6|11961.6|11971.6|11960.6|19
1720448400000|2024-07-08 14:20:00|11971.6|11960.6|11969.6|11958.6|11972.6|11961.6|11969.6|11958.6|40
1720448700000|2024-07-08 14:25:00|11968.6|11957.6|11967.6|11956.6|11970.6|11958.6|11967.6|11956.6|29
1720449000000|2024-07-08 14:30:00|11968.6|11957.6|11963.6|11952.6|11968.6|11957.6|11963.6|11952.6|100
1720449300000|2024-07-08 14:35:00|11964.6|11953.6|11964.6|11953.6|11965.6|11954.6|11963.6|11952.6|36
1720449600000|2024-07-08 14:40:00|11963.6|11952.6|11964.6|11953.6|11967.6|11956.6|11963.6|11952.6|30
1720449900000|2024-07-08 14:45:00|11965.6|11954.6|11966.6|11955.6|11968.6|11957.6|11965.6|11954.6|33
1720450200000|2024-07-08 14:50:00|11965.6|11954.6|11964.6|11953.6|11967.6|11955.6|11964.6|11953.6|37
1720450500000|2024-07-08 14:55:00|11963.6|11952.6|11965.6|11954.6|11966.6|11954.6|11961.6|11950.6|116
1720450800000|2024-07-08 15:00:00|11966.6|11955.6|11964.6|11953.6|11966.6|11955.6|11964.6|11953.6|354
1720451100000|2024-07-08 15:05:00|11965.6|11954.6|11965.6|11954.6|11967.6|11956.6|11965.6|11954.6|72
1720451400000|2024-07-08 15:10:00|11966.6|11955.6|11964.6|11953.6|11966.6|11955.6|11963.6|11952.6|40
1720451700000|2024-07-08 15:15:00|11965.6|11954.6|11966.6|11955.6|11966.6|11955.6|11963.6|11952.6|62
1720452000000|2024-07-08 15:20:00|11965.6|11954.6|11965.6|11954.6|11966.6|11955.6|11964.6|11953.6|116
1720452300000|2024-07-08 15:25:00|11966.6|11955.6|11966.6|11955.6|11966.6|11955.6|11965.6|11954.6|69
1720452600000|2024-07-08 15:30:00|11965.6|11954.6|11962.6|11951.6|11966.6|11955.6|11962.6|11951.6|72
1720452900000|2024-07-08 15:35:00|11963.6|11952.6|11963.6|11952.6|11964.6|11953.6|11961.6|11950.6|46
1720453200000|2024-07-08 15:40:00|11964.6|11953.6|11964.6|11953.6|11964.6|11953.6|11963.6|11951.6|27
1720453500000|2024-07-08 15:45:00|11963.6|11952.6|11962.6|11951.6|11964.6|11953.6|11961.6|11950.6|77
1720453800000|2024-07-08 15:50:00|11961.6|11950.6|11962.6|11951.6|11962.6|11951.6|11960.6|11949.6|76
1720454100000|2024-07-08 15:55:00|11961.6|11950.6|11960.6|11949.6|11962.6|11951.6|11959.6|11948.6|57
1720454400000|2024-07-08 16:00:00|11959.6|11948.6|11957.6|11946.6|11959.6|11948.6|11956.6|11945.6|97
1720454700000|2024-07-08 16:05:00|11956.6|11945.6|11956.6|11945.6|11958.6|11947.6|11956.6|11945.6|130
1720455000000|2024-07-08 16:10:00|11957.6|11946.6|11957.6|11946.6|11958.6|11947.6|11956.6|11945.6|98
1720455300000|2024-07-08 16:15:00|11958.6|11945.6|11957.6|11946.6|11958.6|11946.6|11956.6|11944.6|27
1720455600000|2024-07-08 16:20:00|11958.6|11947.6|11958.6|11947.6|11958.6|11947.6|11957.6|11946.6|63
1720455900000|2024-07-08 16:25:00|11957.6|11946.6|11957.6|11945.6|11958.6|11947.6|11954.6|11943.6|348
1720456200000|2024-07-08 16:30:00|11956.6|11944.6|11957.6|11946.6|11958.6|11947.6|11955.6|11944.6|87
1720456500000|2024-07-08 16:35:00|11958.6|11947.6|11958.6|11947.6|11958.6|11947.6|11957.6|11946.6|47
1720456800000|2024-07-08 16:40:00|11959.6|11948.6|11959.6|11948.6|11959.6|11948.6|11958.6|11948.6|17
1720457100000|2024-07-08 16:45:00|11960.6|11949.6|11963.6|11952.6|11963.6|11952.6|11959.6|11949.6|56
1720457400000|2024-07-08 16:50:00|11962.6|11951.6|11961.6|11950.6|11963.6|11952.6|11961.6|11950.6|228
1720457700000|2024-07-08 16:55:00|11960.6|11949.6|11960.6|11948.6|11961.6|11949.6|11958.6|11947.6|372
1720458000000|2024-07-08 17:00:00|11959.6|11949.6|11959.6|11948.6|11960.6|11949.6|11959.6|11947.6|51
1720458300000|2024-07-08 17:05:00|11958.6|11947.6|11960.6|11949.6|11961.6|11950.6|11958.6|11947.6|46
1720458600000|2024-07-08 17:10:00|11961.6|11950.6|11962.6|11951.6|11962.6|11951.6|11961.6|11949.6|45
1720458900000|2024-07-08 17:15:00|11963.6|11950.6|11963.6|11952.6|11963.6|11952.6|11962.6|11950.6|33
1720459200000|2024-07-08 17:20:00|11962.6|11951.6|11963.6|11952.6|11965.6|11953.6|11962.6|11951.6|23
1720459500000|2024-07-08 17:25:00|11962.6|11951.6|11962.6|11951.6|11963.6|11952.6|11962.6|11951.6|6
1720459800000|2024-07-08 17:30:00|11963.6|11950.6|11964.6|11952.6|11964.6|11952.6|11963.6|11950.6|15
1720460100000|2024-07-08 17:35:00|11963.6|11953.6|11965.6|11954.6|11965.6|11954.6|11963.6|11951.6|20
1720460400000|2024-07-08 17:40:00|11964.6|11953.6|11964.6|11953.6|11965.6|11954.6|11964.6|11952.6|4
1720460700000|2024-07-08 17:45:00|11965.6|11954.6|11964.6|11953.6|11965.6|11954.6|11963.6|11952.6|5
1720461000000|2024-07-08 17:50:00|11965.6|11954.6|11965.6|11954.6|11965.6|11954.6|11964.6|11953.6|2
1720461300000|2024-07-08 17:55:00|11964.6|11953.6|11964.6|11953.6|11965.6|11954.6|11964.6|11953.6|7
1720461600000|2024-07-08 18:00:00|11965.6|11952.6|11964.6|11953.6|11965.6|11953.6|11963.6|11952.6|22
1720461900000|2024-07-08 18:05:00|11963.6|11952.6|11962.6|11951.6|11963.6|11953.6|11962.6|11951.6|7
1720462200000|2024-07-08 18:10:00|11963.6|11952.6|11963.6|11951.6|11963.6|11952.6|11962.6|11951.6|2
1720462500000|2024-07-08 18:15:00|11962.6|11952.6|11963.6|11952.6|11964.6|11953.6|11962.6|11951.6|4
1720462800000|2024-07-08 18:20:00|11962.6|11951.6|11963.6|11952.6|11964.6|11952.6|11962.6|11951.6|7
1720463100000|2024-07-08 18:25:00|11964.6|11953.6|11963.6|11952.6|11964.6|11953.6|11963.6|11952.6|3
1720463400000|2024-07-08 18:30:00|11962.6|11951.6|11963.6|11951.6|11963.6|11951.6|11961.6|11950.6|12
1720463700000|2024-07-08 18:35:00|11962.6|11950.6|11962.6|11951.6|11962.6|11951.6|11961.6|11950.6|10
1720464000000|2024-07-08 18:40:00|11961.6|11950.6|11960.6|11949.6|11962.6|11950.6|11959.6|11948.6|25
1720464300000|2024-07-08 18:45:00|11959.6|11948.6|11960.6|11949.6|11961.6|11950.6|11959.6|11948.6|49
1720464600000|2024-07-08 18:50:00|11961.6|11950.6|11961.6|11949.6|11961.6|11950.6|11960.6|11949.6|16
1720464900000|2024-07-08 18:55:00|11962.6|11950.6|11962.6|11951.6|11962.6|11951.6|11961.6|11949.6|39
1720465200000|2024-07-08 19:00:00|11961.6|11950.6|11961.6|11950.6|11962.6|11951.6|11961.6|11950.6|3
1720465500000|2024-07-08 19:05:00|11962.6|11949.6|11961.6|11949.6|11962.6|11949.6|11960.6|11949.6|22
1720465800000|2024-07-08 19:10:00|11960.6|11950.6|11960.6|11949.6|11961.6|11950.6|11960.6|11949.6|1
1720466100000|2024-07-08 19:15:00|11959.6|11948.6|11959.6|11948.6|11959.6|11948.6|11959.6|11948.6|6
1720466400000|2024-07-08 19:20:00|11960.6|11949.6|11959.6|11948.6|11961.6|11949.6|11959.6|11948.6|51
1720466700000|2024-07-08 19:25:00|11958.6|11947.6|11958.6|11947.6|11959.6|11947.6|11958.6|11947.6|36
1720467000000|2024-07-08 19:30:00|11959.6|11948.6|11958.6|11947.6|11959.6|11948.6|11958.6|11947.6|51
1720467300000|2024-07-08 19:35:00|11959.6|11948.6|11958.6|11947.6|11959.6|11948.6|11958.6|11947.6|20
1720467600000|2024-07-08 19:40:00|11959.6|11946.6|11959.1|11949.1|11959.6|11949.1|11959.1|11946.6|43
1720467900000|2024-07-08 19:45:00|11958.1|11948.1|11958.6|11948.6|11958.6|11948.6|11958.1|11948.1|51
1720468200000|2024-07-08 19:50:00|11959.1|11949.1|11959.1|11949.1|11959.1|11949.1|11958.1|11948.1|37
1720468500000|2024-07-08 19:55:00|11960.1|11950.1|11959.1|11949.1|11960.1|11950.1|11958.1|11948.1|82
1720468800000|2024-07-08 20:00:00|11958.6|11948.6|11958.1|11948.1|11958.6|11948.6|11957.1|11947.1|47
1720469100000|2024-07-08 20:05:00|11957.6|11947.6|11957.6|11947.6|11958.6|11948.6|11957.6|11947.6|0
1720469400000|2024-07-08 20:10:00|11958.1|11948.1|11957.1|11947.1|11958.1|11948.1|11957.1|11947.1|7
1720469700000|2024-07-08 20:15:00|11958.1|11948.1|11957.6|11947.6|11958.1|11948.1|11957.6|11947.6|3
1720470000000|2024-07-08 20:20:00|11957.1|11947.1|11957.1|11947.1|11958.1|11948.1|11957.1|11947.1|14
1720470300000|2024-07-08 20:25:00|11956.6|11946.6|11956.6|11946.6|11956.6|11946.6|11956.6|11946.6|12
1720470600000|2024-07-08 20:30:00|11957.1|11947.1|11957.1|11947.1|11957.6|11947.6|11957.1|11947.1|21
1720470900000|2024-07-08 20:35:00|11957.6|11947.6|11957.1|11947.1|11957.6|11947.6|11957.1|11947.1|14
1720471200000|2024-07-08 20:40:00|11957.6|11947.6|11957.6|11947.6|11958.1|11948.1|11957.1|11947.1|72
1720471500000|2024-07-08 20:45:00|11957.1|11947.1|11958.1|11948.1|11958.1|11948.1|11957.1|11947.1|8
1720471800000|2024-07-08 20:50:00|11957.6|11947.6|11958.1|11948.1|11958.1|11948.1|11957.1|11947.1|26
1720472100000|2024-07-08 20:55:00|11958.6|11948.6|11958.1|11948.1|11959.1|11949.1|11958.1|11948.1|12
1720472400000|2024-07-08 21:00:00|11957.6|11947.6|11957.1|11947.1|11957.6|11947.6|11957.1|11947.1|2
1720472700000|2024-07-08 21:05:00|11957.6|11947.6|11961.6|11951.6|11961.6|11951.6|11957.6|11947.6|0
1720473000000|2024-07-08 21:10:00|11961.1|11951.1|11961.6|11951.6|11962.6|11952.6|11961.1|11951.1|0
1720473300000|2024-07-08 21:15:00|11968.6|11944.6|11968.6|11944.6|11968.6|11944.6|11968.6|11944.6|1
1720476000000|2024-07-08 22:00:00|11967.4|11943.4|11967.2|11943.2|11968.4|11944.4|11965.4|11941.4|0
1720476300000|2024-07-08 22:05:00|11967|11943|11968.4|11944.4|11968.7|11944.7|11966.8|11942.8|0
1720476600000|2024-07-08 22:10:00|11968.7|11944.7|11969.7|11945.7|11970.1|11946.1|11968.7|11944.7|0
1720476900000|2024-07-08 22:15:00|11969.9|11945.9|11971.5|11947.5|11971.5|11947.5|11969.4|11945.4|0
1720477200000|2024-07-08 22:20:00|11971.2|11947.2|11971.1|11947.1|11971.3|11947.3|11970.8|11946.8|0
1720477500000|2024-07-08 22:25:00|11971.4|11947.4|11971.5|11947.5|11971.5|11947.5|11970.8|11946.8|0
1720477800000|2024-07-08 22:30:00|11971.8|11947.8|11970.8|11946.8|11971.8|11947.8|11970.8|11946.8|0
1720478100000|2024-07-08 22:35:00|11970.5|11946.5|11971.4|11947.4|11971.4|11947.4|11970.1|11946.1|0
1720478400000|2024-07-08 22:40:00|11971.1|11947.1|11971|11947|11971.1|11947.1|11970.7|11946.7|0
1720478700000|2024-07-08 22:45:00|11971.4|11947.4|11971.7|11947.7|11971.7|11947.7|11971.4|11947.4|0
1720479000000|2024-07-08 22:50:00|11971.4|11947.4|11971|11947|11971.7|11947.7|11971|11947|0
1720479300000|2024-07-08 22:55:00|11971.4|11947.4|11971.4|11947.4|11971.4|11947.4|11971|11947|0
1720479600000|2024-07-08 23:00:00|11971.7|11947.7|11974.2|11950.2|11974.5|11950.5|11971.7|11947.7|0
1720479900000|2024-07-08 23:05:00|11973.8|11949.8|11976.9|11952.9|11978.7|11954.7|11973.8|11949.8|0
1720480200000|2024-07-08 23:10:00|11976.6|11952.6|11976.6|11952.6|11978|11954|11976.6|11952.6|0
1720480500000|2024-07-08 23:15:00|11976.9|11952.9|11977.6|11953.6|11977.6|11953.6|11976.6|11952.6|0
1720480800000|2024-07-08 23:20:00|11977.3|11953.3|11978|11954|11978.3|11954.3|11976.9|11952.9|0
1720481100000|2024-07-08 23:25:00|11977.7|11953.7|11983.3|11959.3|11983.3|11959.3|11977.3|11953.3|0
1720481400000|2024-07-08 23:30:00|11983|11959|11984.4|11960.4|11986.1|11962.1|11982.6|11958.6|0
1720481700000|2024-07-08 23:35:00|11984.1|11960.1|11983.7|11959.7|11984.4|11960.4|11983.3|11959.3|0
1720482000000|2024-07-08 23:40:00|11983.4|11959.4|11983.3|11959.3|11983.7|11959.7|11982.6|11958.6|0
1720482300000|2024-07-08 23:45:00|11983|11959|11984|11960|11984.4|11960.4|11983|11959|0
1720482600000|2024-07-08 23:50:00|11984.3|11960.3|11985.8|11961.8|11985.8|11961.8|11984|11960|0
1720482900000|2024-07-08 23:55:00|11985.6|11961.6|11987|11963|11987.3|11963.3|11985.6|11961.6|0
1720483200000|2024-07-09 00:00:00|11987.3|11963.3|11986.6|11962.6|11988.7|11964.7|11986.3|11962.3|0
1720483500000|2024-07-09 00:05:00|11986.5|11962.5|11987.3|11963.3|11987.7|11963.7|11986.3|11962.3|0
1720483800000|2024-07-09 00:10:00|11987|11963|11987.8|11963.8|11987.8|11963.8|11986.6|11962.6|0
1720484100000|2024-07-09 00:15:00|11988.2|11964.2|11986.6|11962.6|11988.2|11964.2|11986.6|11962.6|0
1720484400000|2024-07-09 00:20:00|11986.3|11962.3|11963|11939|11986.6|11962.6|11962.3|11938.3|0
1720484700000|2024-07-09 00:25:00|11962.8|11938.8|11963.3|11939.3|11963.3|11939.3|11962.7|11938.7|0
1720485000000|2024-07-09 00:30:00|11963|11939|11961.7|11937.7|11963.3|11939.3|11961.3|11937.3|0
1720485300000|2024-07-09 00:35:00|11961.4|11937.4|11962|11938|11962.3|11938.3|11961.2|11937.2|0
1720485600000|2024-07-09 00:40:00|11961.9|11937.9|11962.8|11938.8|11962.8|11938.8|11961.9|11937.9|0
1720485900000|2024-07-09 00:45:00|11963.1|11939.1|11962.7|11938.7|11963.1|11939.1|11962.5|11938.5|0
1720486200000|2024-07-09 00:50:00|11962.3|11938.3|11960.5|11936.5|11962.3|11938.3|11959.8|11935.8|0
1720486500000|2024-07-09 00:55:00|11960.8|11936.8|11964.7|11940.7|11964.7|11940.7|11959.7|11935.7|0
1720486800000|2024-07-09 01:00:00|11963.9|11953.9|11966.9|11956.9|11970.4|11960.4|11960.4|11950.4|1326
1720487100000|2024-07-09 01:05:00|11967.4|11957.4|11972.4|11962.4|11972.4|11962.4|11965.9|11955.9|930
1720487400000|2024-07-09 01:10:00|11972.9|11962.9|11973.4|11963.4|11976.4|11966.4|11969.4|11959.4|709
1720487700000|2024-07-09 01:15:00|11971.4|11961.4|11963.4|11953.4|11973.4|11963.4|11958.4|11948.4|1727
1720488000000|2024-07-09 01:20:00|11962.4|11952.4|11969.4|11959.4|11972.9|11962.9|11958.4|11948.4|1554
1720488300000|2024-07-09 01:25:00|11970.4|11960.4|11965.9|11955.9|11971.4|11961.4|11962.9|11952.9|1037
1720488600000|2024-07-09 01:30:00|11967.4|11957.4|11908.9|11898.9|11971.4|11961.4|11890.9|11880.9|17015
1720488900000|2024-07-09 01:35:00|11909.4|11899.4|11965.4|11955.4|11968.9|11958.9|11886.4|11876.4|13996
1720489200000|2024-07-09 01:40:00|11966.4|11956.4|11949.4|11939.4|11983.9|11973.9|11946.4|11936.4|8866
1720489500000|2024-07-09 01:45:00|11948.9|11938.9|11972.9|11962.9|11972.9|11962.9|11939.9|11929.9|6027
1720489800000|2024-07-09 01:50:00|11973.9|11963.9|11998.9|11988.9|12014.9|12004.9|11963.9|11953.9|5792
1720490100000|2024-07-09 01:55:00|11997.9|11987.9|11997.9|11987.9|12001.9|11991.9|11982.9|11972.9|3108
1720490400000|2024-07-09 02:00:00|11996.9|11986.9|11982.9|11972.9|12001.9|11991.9|11980.9|11970.9|3322
1720490700000|2024-07-09 02:05:00|11983.9|11973.9|11955.9|11945.9|11983.9|11973.9|11941.9|11931.9|3853
1720491000000|2024-07-09 02:10:00|11954.9|11944.9|11953.9|11943.9|11963.9|11953.9|11944.9|11934.9|2080
1720491300000|2024-07-09 02:15:00|11952.9|11942.9|11959.9|11949.9|11966.9|11956.9|11948.9|11938.9|1685
1720491600000|2024-07-09 02:20:00|11958.9|11948.9|11968.9|11958.9|11970.9|11960.9|11955.9|11945.9|1044
1720491900000|2024-07-09 02:25:00|11967.9|11957.9|11968.9|11958.9|11978.9|11968.9|11960.9|11950.9|1816
1720492200000|2024-07-09 02:30:00|11969.9|11959.9|11974.9|11964.9|11983.9|11973.9|11966.9|11956.9|2716
1720492500000|2024-07-09 02:35:00|11972.9|11962.9|11979.9|11969.9|11985.9|11975.9|11967.9|11957.9|2107
1720492800000|2024-07-09 02:40:00|11978.9|11968.9|11978.9|11968.9|11984.9|11974.9|11974.9|11964.9|1278
1720493100000|2024-07-09 02:45:00|11977.9|11967.9|11972.9|11962.9|11984.9|11974.9|11970.9|11960.9|1585
1720493400000|2024-07-09 02:50:00|11971.9|11961.9|11962.9|11952.9|11972.9|11962.9|11961.9|11951.9|1235
1720493700000|2024-07-09 02:55:00|11961.9|11951.9|11943.9|11933.9|11962.9|11952.9|11941.9|11931.9|1971
1720494000000|2024-07-09 03:00:00|11944.9|11934.9|11953.9|11943.9|11959.9|11949.9|11944.9|11934.9|1581
1720494300000|2024-07-09 03:05:00|11952.9|11942.9|11954.9|11944.9|11955.9|11945.9|11947.9|11937.9|1491
1720494600000|2024-07-09 03:10:00|11955.9|11945.9|11950.9|11940.9|11955.9|11945.9|11942.9|11932.9|978
1720494900000|2024-07-09 03:15:00|11951.9|11941.9|11995.9|11985.9|12002.9|11992.9|11946.9|11936.9|4250
1720495200000|2024-07-09 03:20:00|11996.9|11986.9|11960.9|11950.9|11998.9|11988.9|11960.9|11950.9|2210
1720495500000|2024-07-09 03:25:00|11961.9|11951.9|11949.9|11939.9|11961.9|11951.9|11938.9|11928.9|2107
1720495800000|2024-07-09 03:30:00|11950.9|11940.9|11956.9|11946.9|11958.9|11948.9|11949.9|11939.9|928
1720496100000|2024-07-09 03:35:00|11957.9|11947.9|11960.9|11950.9|11960.9|11950.9|11957.9|11947.9|397
1720496400000|2024-07-09 03:40:00|11959.9|11949.9|11964.9|11954.9|11965.9|11955.9|11958.9|11948.9|585
1720496700000|2024-07-09 03:45:00|11965.9|11955.9|11963.9|11953.9|11965.9|11955.9|11962.9|11952.9|439
1720497000000|2024-07-09 03:50:00|11962.9|11952.9|11966.9|11956.9|11966.9|11956.9|11962.9|11952.9|226
1720497300000|2024-07-09 03:55:00|11965.9|11955.9|11966.9|11956.9|11967.9|11957.9|11965.9|11955.9|479
1720497600000|2024-07-09 04:00:00|11967.9|11957.9|11968.9|11958.9|11969.9|11959.9|11966.9|11956.9|586
1720497900000|2024-07-09 04:05:00|11967.9|11957.9|11970.9|11960.9|11970.9|11960.9|11967.9|11957.9|374
1720498200000|2024-07-09 04:10:00|11969.9|11959.9|11971.9|11961.9|11971.9|11961.9|11967.9|11957.9|461
1720498500000|2024-07-09 04:15:00|11972.9|11962.9|11971.9|11961.9|11972.9|11962.9|11970.9|11960.9|472
1720498800000|2024-07-09 04:20:00|11972.9|11962.9|11971.9|11961.9|11972.9|11962.9|11969.9|11959.9|277
1720499100000|2024-07-09 04:25:00|11970.9|11960.9|11971.9|11961.9|11972.9|11962.9|11970.9|11960.9|444
1720499400000|2024-07-09 04:30:00|11970.9|11960.9|11970.9|11960.9|11971.9|11961.9|11969.9|11959.9|254
1720499700000|2024-07-09 04:35:00|11969.9|11959.9|11968.9|11958.9|11970.9|11960.9|11967.9|11957.9|389
1720500000000|2024-07-09 04:40:00|11967.9|11957.9|11969.9|11959.9|11970.9|11960.9|11966.9|11956.9|331
1720500300000|2024-07-09 04:45:00|11970.9|11960.9|11970.9|11960.9|11971.9|11961.9|11969.9|11959.9|272
1720500600000|2024-07-09 04:50:00|11969.9|11959.9|11970.9|11960.9|11971.9|11961.9|11968.9|11958.9|473
1720500900000|2024-07-09 04:55:00|11971.9|11961.9|11970.9|11960.9|11971.9|11961.9|11969.9|11959.9|512
1720501200000|2024-07-09 05:00:00|11969.9|11959.9|12007.9|11997.9|12008.9|11998.9|11967.9|11957.9|9106
1720501500000|2024-07-09 05:05:00|12005.9|11995.9|11992.9|11982.9|12010.9|12000.9|11988.9|11978.9|3471
1720501800000|2024-07-09 05:10:00|11993.9|11983.9|11986.9|11976.9|11995.9|11985.9|11983.9|11973.9|1724
1720502100000|2024-07-09 05:15:00|11987.9|11977.9|11993.9|11983.9|11996.9|11986.9|11985.9|11975.9|1734
1720502400000|2024-07-09 05:20:00|11994.9|11984.9|11990.9|11980.9|11999.9|11989.9|11988.9|11978.9|1447
1720502700000|2024-07-09 05:25:00|11989.9|11979.9|12012.9|12002.9|12013.9|12003.9|11982.9|11972.9|2090
1720503000000|2024-07-09 05:30:00|12013.9|12003.9|12037.9|12027.9|12045.9|12035.9|12013.9|12003.9|7624
1720503300000|2024-07-09 05:35:00|12036.9|12026.9|12045.9|12035.9|12048.9|12038.9|12021.9|12011.9|3025
1720503600000|2024-07-09 05:40:00|12047.9|12037.9|12081.9|12071.9|12081.9|12071.9|12046.9|12036.9|5199
1720503900000|2024-07-09 05:45:00|12080.9|12070.9|12103.9|12093.9|12110.9|12100.9|12080.9|12070.9|9172
1720504200000|2024-07-09 05:50:00|12104.9|12094.9|12110.9|12100.9|12127.9|12117.9|12104.9|12094.9|8305
1720504500000|2024-07-09 05:55:00|12111.9|12101.9|12114.9|12104.9|12126.9|12116.9|12108.9|12098.9|6646
1720504800000|2024-07-09 06:00:00|12113.9|12103.9|12139.9|12129.9|12140.9|12130.9|12113.9|12103.9|6397
1720505100000|2024-07-09 06:05:00|12140.9|12130.9|12145.9|12135.9|12154.9|12144.9|12130.9|12120.9|9490
1720505400000|2024-07-09 06:10:00|12144.9|12134.9|12140.9|12130.9|12148.9|12138.9|12127.9|12117.9|4718
1720505700000|2024-07-09 06:15:00|12139.9|12129.9|12130.9|12120.9|12145.9|12135.9|12125.9|12115.9|3511
1720506000000|2024-07-09 06:20:00|12132.9|12122.9|12124.9|12114.9|12133.9|12123.9|12123.9|12113.9|2114
1720506300000|2024-07-09 06:25:00|12123.9|12113.9|12122.9|12112.9|12129.9|12119.9|12118.9|12108.9|2842
1720506600000|2024-07-09 06:30:00|12123.9|12113.9|12120.9|12110.9|12134.9|12124.9|12119.9|12109.9|2527
1720506900000|2024-07-09 06:35:00|12119.9|12109.9|12098.9|12088.9|12123.9|12113.9|12097.9|12087.9|3267
1720507200000|2024-07-09 06:40:00|12097.9|12087.9|12092.9|12082.9|12101.9|12091.9|12091.9|12081.9|3684
1720507500000|2024-07-09 06:45:00|12093.9|12083.9|12099.9|12089.9|12100.9|12090.9|12090.9|12080.9|2518
1720507800000|2024-07-09 06:50:00|12098.9|12088.9|12098.9|12088.9|12102.9|12092.9|12094.9|12084.9|2567
1720508100000|2024-07-09 06:55:00|12099.9|12089.9|12100.9|12090.9|12101.9|12091.9|12094.9|12084.9|3714
1720508400000|2024-07-09 07:00:00|12098.9|12088.9|12100.9|12090.9|12104.9|12094.9|12098.9|12088.9|1745
1720508700000|2024-07-09 07:05:00|12099.9|12089.9|12104.9|12094.9|12104.9|12094.9|12099.9|12089.9|596
1720509000000|2024-07-09 07:10:00|12103.9|12093.9|12102.9|12092.9|12105.9|12095.9|12102.9|12092.9|694
1720509300000|2024-07-09 07:15:00|12103.9|12093.9|12104.9|12094.9|12106.9|12096.9|12100.9|12090.9|864
1720509600000|2024-07-09 07:20:00|12102.9|12092.9|12104.9|12094.9|12106.9|12096.9|12102.9|12092.9|660
1720509900000|2024-07-09 07:25:00|12103.9|12093.9|12104.9|12094.9|12104.9|12094.9|12101.9|12091.9|635
1720510200000|2024-07-09 07:30:00|12103.9|12093.9|12101.9|12091.9|12104.9|12094.9|12101.9|12091.9|311
1720510500000|2024-07-09 07:35:00|12102.9|12092.9|12103.9|12093.9|12103.9|12093.9|12099.9|12089.9|531
1720510800000|2024-07-09 07:40:00|12102.9|12092.9|12101.9|12091.9|12104.9|12094.9|12101.9|12091.9|656
1720511100000|2024-07-09 07:45:00|12102.9|12092.9|12096.9|12086.9|12102.9|12092.9|12094.9|12084.9|982
1720511400000|2024-07-09 07:50:00|12095.9|12085.9|12095.9|12085.9|12096.9|12086.9|12094.9|12084.9|201
1720511700000|2024-07-09 07:55:00|12094.9|12084.9|12091.9|12081.9|12095.9|12085.9|12091.9|12081.9|557
1720512000000|2024-07-09 08:00:00|12073.5|12062.5|12080.5|12069.5|12081.5|12070.5|12073.5|12062.5|1190
1720512300000|2024-07-09 08:05:00|12081.5|12068.5|12079.5|12068.5|12083.5|12071.5|12078.5|12066.5|1044
1720512600000|2024-07-09 08:10:00|12080.5|12069.5|12082.5|12071.5|12083.5|12072.5|12080.5|12069.5|1261
1720512900000|2024-07-09 08:15:00|12081.5|12070.5|12078.5|12067.5|12083.5|12072.5|12077.5|12066.5|936
1720513200000|2024-07-09 08:20:00|12079.5|12068.5|12084.5|12072.5|12084.5|12072.5|12078.5|12068.5|1193
1720513500000|2024-07-09 08:25:00|12083.5|12073.5|12084.5|12072.5|12085.5|12074.5|12081.5|12070.5|1753
1720513800000|2024-07-09 08:30:00|12089.2|12065.2|12090.1|12066.1|12090.9|12066.9|12089.2|12065.2|0
1720514100000|2024-07-09 08:35:00|12089.9|12065.9|12090.7|12066.7|12091.7|12067.7|12089.1|12065.1|521
1720514400000|2024-07-09 08:40:00|12090.5|12066.5|12093.1|12069.1|12093.9|12069.9|12090.1|12066.1|0
1720514700000|2024-07-09 08:45:00|12093.4|12069.4|12092.3|12068.3|12093.4|12069.4|12092|12068|0
1720515000000|2024-07-09 08:50:00|12092|12068|12092.8|12068.8|12093.1|12069.1|12092|12068|0
1720515300000|2024-07-09 08:55:00|12092.5|12068.5|12092.8|12068.8|12094|12070|12092.4|12068.4|0
1720515600000|2024-07-09 09:00:00|12090.5|12078.5|12093.5|12082.5|12096.5|12085.5|12087.5|12076.5|1206
1720515900000|2024-07-09 09:05:00|12092.5|12081.5|12090.5|12079.5|12095.5|12083.5|12090.5|12079.5|396
1720516200000|2024-07-09 09:10:00|12091.5|12080.5|12087.5|12075.5|12092.5|12081.5|12086.5|12075.5|222
1720516500000|2024-07-09 09:15:00|12086.5|12074.5|12084.5|12073.5|12087.5|12075.5|12084.5|12073.5|255
1720516800000|2024-07-09 09:20:00|12083.5|12072.5|12078.5|12067.5|12083.5|12072.5|12078.5|12067.5|389
1720517100000|2024-07-09 09:25:00|12077.5|12066.5|12078.5|12067.5|12078.5|12067.5|12076.5|12065.5|93
1720517400000|2024-07-09 09:30:00|12077.5|12066.5|12076.5|12065.5|12080.5|12069.5|12076.5|12065.5|197
1720517700000|2024-07-09 09:35:00|12075.5|12064.5|12076.5|12065.5|12077.5|12065.5|12075.5|12064.5|140
1720518000000|2024-07-09 09:40:00|12077.5|12066.5|12078.5|12067.5|12078.5|12067.5|12077.5|12065.5|131
1720518300000|2024-07-09 09:45:00|12077.5|12066.5|12077.5|12066.5|12077.5|12067.5|12076.5|12065.5|78
1720518600000|2024-07-09 09:50:00|12078.5|12067.5|12081.5|12070.5|12081.5|12070.5|12078.5|12066.5|224
1720518900000|2024-07-09 09:55:00|12080.5|12069.5|12077.5|12066.5|12080.5|12069.5|12076.5|12065.5|130
1720519200000|2024-07-09 10:00:00|12076.5|12065.5|12078.5|12067.5|12082.5|12070.5|12076.5|12065.5|346
1720519500000|2024-07-09 10:05:00|12077.5|12066.5|12076.5|12065.5|12077.5|12066.5|12076.5|12065.5|38
1720519800000|2024-07-09 10:10:00|12077.5||12076.5||12077.5||12076.5||56
1720520100000|2024-07-09 10:15:00|12077.5|12066.5|12075.5|12064.5|12077.5|12066.5|12075.5|12064.5|165
1720520400000|2024-07-09 10:20:00|12076.5|12065.5|12076.5|12065.5|12077.5|12065.5|12076.5|12065.5|51
1720520700000|2024-07-09 10:25:00|12075.5|12064.5|12074.5|12063.5|12075.5|12064.5|12074.5|12063.5|151
1720521000000|2024-07-09 10:30:00|12075.5|12064.5|12075.5|12064.5|12076.5|12065.5|12074.5|12063.5|90
1720521300000|2024-07-09 10:35:00|12076.5|12063.5|12073.5|12062.5|12076.5|12063.5|12073.5|12062.5|58
1720521600000|2024-07-09 10:40:00|12074.5|12061.5|12072.5|12061.5|12074.5|12061.5|12072.5|12061.5|52
1720521900000|2024-07-09 10:45:00|12071.5|12060.5|12071.5|12060.5|12071.5|12060.5|12071.5|12060.5|77
1720522200000|2024-07-09 10:50:00|12072.5|12061.5|12072.5|12061.5|12073.5|12062.5|12072.5|12061.5|44
1720522500000|2024-07-09 10:55:00|12071.5|12060.5|12071.5|12060.5|12072.5|12061.5|12071.5|12060.5|110
1720522800000|2024-07-09 11:00:00|12070.5|12059.5|12072.5|12061.5|12072.5|12061.5|12070.5|12059.5|111
1720523100000|2024-07-09 11:05:00|12071.5|12060.5|12071.5|12060.5|12071.5|12061.5|12070.5|12059.5|43
1720523400000|2024-07-09 11:10:00|12072.5|12059.5|12072.5|12061.5|12072.5|12061.5|12070.5|12059.5|49
1720523700000|2024-07-09 11:15:00|12073.5|12062.5|12070.5|12059.5|12073.5|12062.5|12070.5|12059.5|47
1720524000000|2024-07-09 11:20:00|12069.5|12058.5|12071.5|12060.5|12072.5|12061.5|12068.5|12057.5|85
1720524300000|2024-07-09 11:25:00|12070.5|12059.5|12073.5|12062.5|12073.5|12062.5|12070.5|12059.5|67
1720524600000|2024-07-09 11:30:00|12074.5|12063.5|12074.5|12063.5|12076.5|12065.5|12072.5|12061.5|310
1720524900000|2024-07-09 11:35:00|12073.5|12062.5|12072.5|12060.5|12073.5|12063.5|12071.5|12060.5|64
1720525200000|2024-07-09 11:40:00|12071.5|12059.5|12072.5|12061.5|12072.5|12061.5|12070.5|12059.5|102
1720525500000|2024-07-09 11:45:00|12073.5|12062.5|12073.5|12062.5|12076.5|12065.5|12073.5|12062.5|182
1720525800000|2024-07-09 11:50:00|12072.5|12061.5|12070.5|12059.5|12072.5|12061.5|12070.5|12059.5|41
1720526100000|2024-07-09 11:55:00|12069.5|12058.5|12069.5|12058.5|12069.5|12058.5|12069.5|12058.5|47
1720526400000|2024-07-09 12:00:00|12068.5|12057.5|12068.5|12057.5|12069.5|12058.5|12067.5|12056.5|142
1720526700000|2024-07-09 12:05:00|12069.5|12058.5|12070.5|12059.5|12071.5|12059.5|12069.5|12058.5|101
1720527000000|2024-07-09 12:10:00|12069.5|12058.5|12069.5|12058.5|12069.5|12058.5|12067.5|12056.5|228
1720527300000|2024-07-09 12:15:00|12068.5|12057.5|12069.5|12057.5|12069.5|12058.5|12068.5|12057.5|44
1720527600000|2024-07-09 12:20:00|12068.5|12058.5|12067.5|12056.5|12070.5|12058.5|12067.5|12056.5|126
1720527900000|2024-07-09 12:25:00|12066.5|12055.5|12067.5|12055.5|12067.5|12056.5|12066.5|12054.5|100
1720528200000|2024-07-09 12:30:00|12066.5|12054.5|12065.5|12054.5|12066.5|12055.5|12064.5|12053.5|207
1720528500000|2024-07-09 12:35:00|12064.5|12053.5|12065.5|12054.5|12065.5|12054.5|12064.5|12053.5|83
1720528800000|2024-07-09 12:40:00|12064.5|12053.5|12063.5|12052.5|12066.5|12054.5|12063.5|12052.5|111
1720529100000|2024-07-09 12:45:00|12064.5|12053.5|12062.5|12051.5|12064.5|12053.5|12058.5|12047.5|481
1720529400000|2024-07-09 12:50:00|12061.5|12050.5|12061.5|12050.5|12062.5|12051.5|12060.5|12049.5|93
1720529700000|2024-07-09 12:55:00|12062.5|12049.5|12062.5|12050.5|12064.5|12053.5|12061.5|12049.5|200
1720530000000|2024-07-09 13:00:00|12061.5|12051.5|12058.5|12046.5|12062.5|12051.5|12057.5|12046.5|677
1720530300000|2024-07-09 13:05:00|12059.5|12047.5|12061.5|12049.5|12061.5|12050.5|12058.5|12046.5|137
1720530600000|2024-07-09 13:10:00|12062.5|12050.5|12062.5|12051.5|12063.5|12052.5|12061.5|12050.5|105
1720530900000|2024-07-09 13:15:00|12061.5|12050.5|12061.5|12050.5|12062.5|12051.5|12059.5|12048.5|270
1720531200000|2024-07-09 13:20:00|12062.5|12051.5|12059.5|12048.5|12062.5|12051.5|12059.5|12047.5|111
1720531500000|2024-07-09 13:25:00|12058.5|12047.5|12060.5|12049.5|12061.5|12049.5|12057.5|12046.5|388
1720531800000|2024-07-09 13:30:00|12059.5|12048.5|12059.5|12048.5|12063.5|12052.5|12057.5|12046.5|666
1720532100000|2024-07-09 13:35:00|12060.5|12049.5|12060.5|12049.5|12064.5|12053.5|12059.5|12048.5|266
1720532400000|2024-07-09 13:40:00|12061.5|12050.5|12066.5|12055.5|12067.5|12055.5|12061.5|12049.5|256
1720532700000|2024-07-09 13:45:00|12065.5|12054.5|12066.5|12055.5|12068.5|12057.5|12064.5|12053.5|324
1720533000000|2024-07-09 13:50:00|12067.5|12056.5|12065.5|12054.5|12067.5|12056.5|12063.5|12052.5|267
1720533300000|2024-07-09 13:55:00|12066.5|12055.5|12061.5|12050.5|12066.5|12055.5|12061.5|12050.5|125
1720533600000|2024-07-09 14:00:00|12062.5|12051.5|12060.5|12049.5|12064.5|12053.5|12059.5|12047.5|263
1720533900000|2024-07-09 14:05:00|12059.5|12048.5|12064.5|12053.5|12065.5|12054.5|12057.5|12046.5|264
1720534200000|2024-07-09 14:10:00|12063.5|12052.5|12068.5|12057.5|12068.5|12057.5|12062.5|12051.5|232
1720534500000|2024-07-09 14:15:00|12069.5|12058.5|12072.5|12061.5|12072.5|12061.5|12068.5|12057.5|369
1720534800000|2024-07-09 14:20:00|12071.5|12060.5|12071.5|12059.5|12075.5|12064.5|12071.5|12059.5|388
1720535100000|2024-07-09 14:25:00|12070.5|12060.5|12068.5|12057.5|12071.5|12060.5|12066.5|12055.5|225
1720535400000|2024-07-09 14:30:00|12067.5|12056.5|12066.5|12055.5|12067.5|12056.5|12065.5|12053.5|161
1720535700000|2024-07-09 14:35:00|12067.5|12056.5|12068.5|12057.5|12069.5|12058.5|12066.5|12055.5|149
1720536000000|2024-07-09 14:40:00|12069.5|12058.5|12070.5|12059.5|12070.5|12059.5|12068.5|12057.5|158
1720536300000|2024-07-09 14:45:00|12071.5|12058.5|12077.5|12066.5|12079.5|12068.5|12071.5|12058.5|636
1720536600000|2024-07-09 14:50:00|12076.5|12065.5|12076.5|12065.5|12077.5|12066.5|12074.5|12063.5|699
1720536900000|2024-07-09 14:55:00|12077.5|12066.5|12079.5|12068.5|12079.5|12068.5|12075.5|12064.5|521
1720537200000|2024-07-09 15:00:00|12078.5|12067.5|12080.5|12068.5|12082.5|12071.5|12077.5|12066.5|748
1720537500000|2024-07-09 15:05:00|12081.5|12069.5|12083.5|12072.5|12084.5|12073.5|12078.5|12067.5|415
1720537800000|2024-07-09 15:10:00|12082.5|12071.5|12074.5|12063.5|12083.5|12072.5|12073.5|12062.5|406
1720538100000|2024-07-09 15:15:00|12075.5|12064.5|12076.5|12065.5|12078.5|12067.5|12073.5|12062.5|244
1720538400000|2024-07-09 15:20:00|12077.5|12064.5|12074.5|12063.5|12077.5|12066.5|12074.5|12063.5|391
1720538700000|2024-07-09 15:25:00|12073.5|12062.5|12068.5|12056.5|12073.5|12062.5|12067.5|12056.5|233
1720539000000|2024-07-09 15:30:00|12067.5|12057.5|12067.5|12056.5|12069.5|12058.5|12065.5|12054.5|273
1720539300000|2024-07-09 15:35:00|12068.5|12057.5|12069.5|12058.5|12071.5|12060.5|12067.5|12055.5|481
1720539600000|2024-07-09 15:40:00|12068.5|12057.5|12073.5|12062.5|12073.5|12062.5|12066.5|12055.5|224
1720539900000|2024-07-09 15:45:00|12074.5|12063.5|12078.5|12067.5|12078.5|12067.5|12072.5|12061.5|111
1720540200000|2024-07-09 15:50:00|12077.5|12066.5|12076.5|12065.5|12079.5|12068.5|12076.5|12064.5|88
1720540500000|2024-07-09 15:55:00|12077.5|12066.5|12079.5|12068.5|12080.5|12069.5|12077.5|12066.5|151
1720540800000|2024-07-09 16:00:00|12080.5|12069.5|12081.5|12070.5|12082.5|12071.5|12079.5|12068.5|186
1720541100000|2024-07-09 16:05:00|12082.5|12071.5|12082.5|12071.5|12082.5|12071.5|12080.5|12069.5|88
1720541400000|2024-07-09 16:10:00|12083.5|12072.5|12083.5|12072.5|12085.5|12074.5|12082.5|12071.5|141
1720541700000|2024-07-09 16:15:00|12082.5|12071.5|12083.5|12072.5|12085.5|12074.5|12082.5|12071.5|154
1720542000000|2024-07-09 16:20:00|12084.5|12073.5|12086.5|12075.5|12088.5|12076.5|12084.5|12073.5|156
1720542300000|2024-07-09 16:25:00|12087.5|12076.5|12085.5|12074.5|12087.5|12076.5|12085.5|12074.5|197
1720542600000|2024-07-09 16:30:00|12086.5|12075.5|12086.5|12075.5|12088.5|12077.5|12085.5|12073.5|133
1720542900000|2024-07-09 16:35:00|12085.5|12074.5|12087.5|12075.5|12088.5|12077.5|12085.5|12074.5|233
1720543200000|2024-07-09 16:40:00|12086.5|12076.5|12086.5|12075.5|12088.5|12077.5|12086.5|12075.5|85
1720543500000|2024-07-09 16:45:00|12085.5|12074.5|12082.5|12070.5|12085.5|12074.5|12080.5|12069.5|110
1720543800000|2024-07-09 16:50:00|12081.5|12071.5|12081.5|12070.5|12083.5|12072.5|12080.5|12069.5|35
1720544100000|2024-07-09 16:55:00|12080.5|12069.5|12088.5|12077.5|12088.5|12077.5|12080.5|12069.5|177
1720544400000|2024-07-09 17:00:00|12087.5|12076.5|12093.5|12082.5|12093.5|12082.5|12087.5|12076.5|492
1720544700000|2024-07-09 17:05:00|12094.5|12081.5|12094.5|12083.5|12095.5|12084.5|12093.5|12081.5|239
1720545000000|2024-07-09 17:10:00|12095.5|12082.5|12094.5|12083.5|12095.5|12084.5|12093.5|12082.5|159
1720545300000|2024-07-09 17:15:00|12093.5|12082.5|12087.5|12076.5|12094.5|12083.5|12087.5|12076.5|408
1720545600000|2024-07-09 17:20:00|12086.5|12075.5|12086.5|12075.5|12087.5|12076.5|12083.5|12072.5|145
1720545900000|2024-07-09 17:25:00|12087.5|12074.5|12086.5|12075.5|12087.5|12076.5|12084.5|12073.5|131
1720546200000|2024-07-09 17:30:00|12085.5|12074.5|12089.5|12078.5|12091.5|12080.5|12084.5|12073.5|180
1720546500000|2024-07-09 17:35:00|12088.5|12077.5|12087.5|12076.5|12089.5|12078.5|12087.5|12075.5|58
1720546800000|2024-07-09 17:40:00|12086.5|12075.5|12088.5|12076.5|12088.5|12077.5|12085.5|12074.5|77
1720547100000|2024-07-09 17:45:00|12087.5|12075.5|12084.5|12073.5|12088.5|12076.5|12084.5|12073.5|61
1720547400000|2024-07-09 17:50:00|12085.5|12074.5|12085.5|12074.5|12086.5|12075.5|12084.5|12073.5|84
1720547700000|2024-07-09 17:55:00|12086.5|12075.5|12085.5|12074.5|12087.5|12076.5|12085.5|12074.5|87
1720548000000|2024-07-09 18:00:00|12086.5|12075.5|12084.5|12073.5|12087.5|12075.5|12084.5|12073.5|83
1720548300000|2024-07-09 18:05:00|12085.5|12074.5|12086.5|12074.5|12086.5|12075.5|12084.5|12073.5|68
1720548600000|2024-07-09 18:10:00|12085.5|12075.5|12085.5|12074.5|12086.5|12075.5|12084.5|12073.5|60
1720548900000|2024-07-09 18:15:00|12086.5|12075.5|12082.5|12071.5|12086.5|12075.5|12082.5|12071.5|77
1720549200000|2024-07-09 18:20:00|12081.5|12070.5|12082.5|12070.5|12083.5|12072.5|12081.5|12070.5|66
1720549500000|2024-07-09 18:25:00|12081.5|12071.5|12079.5|12068.5|12082.5|12071.5|12079.5|12068.5|67
1720549800000|2024-07-09 18:30:00|12080.5|12069.5|12083.5|12072.5|12083.5|12072.5|12080.5|12069.5|122
1720550100000|2024-07-09 18:35:00|12084.5|12071.5|12087.5|12076.5|12087.5|12076.5|12083.5|12071.5|199
1720550400000|2024-07-09 18:40:00|12088.5|12077.5|12092.5|12081.5|12092.5|12081.5|12087.5|12076.5|156
1720550700000|2024-07-09 18:45:00|12091.5|12080.5|12091.5|12080.5|12092.5|12081.5|12090.5|12079.5|144
1720551000000|2024-07-09 18:50:00|12090.5|12079.5|12088.5|12077.5|12091.5|12079.5|12088.5|12077.5|161
1720551300000|2024-07-09 18:55:00|12087.5|12076.5|12086.5|12075.5|12089.5|12078.5|12086.5|12075.5|254
1720551600000|2024-07-09 19:00:00|12085.5|12074.5|12083.5|12072.5|12085.5|12074.5|12082.5|12071.5|80
1720551900000|2024-07-09 19:05:00|12082.5|12071.5|12079.5|12067.5|12083.5|12071.5|12078.5|12067.5|135
1720552200000|2024-07-09 19:10:00|12078.5|12066.5|12077.5|12066.5|12079.5|12067.5|12075.5|12064.5|139
1720552500000|2024-07-09 19:15:00|12076.5|12065.5|12078.5|12067.5|12078.5|12067.5|12076.5|12065.5|93
1720552800000|2024-07-09 19:20:00|12079.5|12068.5|12077.5|12066.5|12079.5|12068.5|12077.5|12066.5|36
1720553100000|2024-07-09 19:25:00|12078.5|12067.5|12078.5|12067.5|12079.5|12068.5|12077.5|12066.5|33
1720553400000|2024-07-09 19:30:00|12077.5|12066.5|12077.5|12066.5|12077.5|12066.5|12076.5|12065.5|41
1720553700000|2024-07-09 19:35:00|12078.5|12067.5|12077.5|12066.5|12078.5|12067.5|12076.5|12065.5|31
1720554000000|2024-07-09 19:40:00|12076.5|12065.5|12077|12067|12077.5|12067|12075.5|12064.5|29
1720554300000|2024-07-09 19:45:00|12077.5|12067.5|12077|12067|12078|12068|12076|12066|28
1720554600000|2024-07-09 19:50:00|12076.5|12066.5|12077|12067|12078|12068|12075|12065|28
1720554900000|2024-07-09 19:55:00|12076.5|12066.5|12077.5|12067.5|12078|12068|12075|12065|126
1720555200000|2024-07-09 20:00:00|12077|12067|12077|12067|12077.5|12067.5|12077|12067|7
1720555500000|2024-07-09 20:05:00|12077.5|12067.5|12077|12067|12077.5|12067.5|12077|12067|10
1720555800000|2024-07-09 20:10:00|12077.5|12067.5|12076|12066|12077.5|12067.5|12076|12066|7
1720556100000|2024-07-09 20:15:00|12076.5|12066.5|12077.5|12067.5|12077.5|12067.5|12076.5|12066.5|18
1720556400000|2024-07-09 20:20:00|12078|12068|12080.5|12070.5|12081.5|12071.5|12078|12068|164
1720556700000|2024-07-09 20:25:00|12080|12070|12081.5|12071.5|12082.5|12072.5|12080|12070|80
1720557000000|2024-07-09 20:30:00|12081|12071|12082.5|12072.5|12082.5|12072.5|12081|12071|38
1720557300000|2024-07-09 20:35:00|12082|12072|12083.5|12073.5|12084|12074|12082|12072|44
1720557600000|2024-07-09 20:40:00|12083|12073|12083.5|12073.5|12084|12074|12083|12073|93
1720557900000|2024-07-09 20:45:00|12083|12073|12081.5|12071.5|12083.5|12073.5|12081.5|12071.5|38
1720558200000|2024-07-09 20:50:00|12081|12071|12081.5|12071.5|12081.5|12071.5|12080|12070|20
1720558500000|2024-07-09 20:55:00|12081|12071|12080.5|12070.5|12081.5|12071.5|12080.5|12070.5|32
1720558800000|2024-07-09 21:00:00|12081|12071|12081|12071|12081|12071|12081|12071|0
1720559400000|2024-07-09 21:10:00|12080.5|12070.5|12080|12070|12080.5|12070.5|12078|12068|3
1720559700000|2024-07-09 21:15:00|12087|12063|12087|12063|12087|12063|12087|12063|0
1720561500000|2024-07-09 21:45:00|12089|12065|12088.9|12064.9|12089|12065|12088.9|12064.9|0
1720561800000|2024-07-09 21:50:00|12088.8|12064.8|12088.9|12064.9|12089.1|12065.1|12088.5|12064.5|0
1720562100000|2024-07-09 21:55:00|12088.6|12064.6|12088.6|12064.6|12089|12065|12088.5|12064.5|0
1720562400000|2024-07-09 22:00:00|12088.9|12064.9|12090.8|12066.8|12092.8|12068.8|12088.9|12064.9|0
1720562700000|2024-07-09 22:05:00|12090.7|12066.7|12091.4|12067.4|12092.1|12068.1|12090.7|12066.7|0
1720563000000|2024-07-09 22:10:00|12091.2|12067.2|12090.7|12066.7|12091.7|12067.7|12090.7|12066.7|0
1720564200000|2024-07-09 22:30:00|12091.7|12067.7|12092.4|12068.4|12092.4|12068.4|12091.7|12067.7|0
1720564500000|2024-07-09 22:35:00|12092.7|12068.7|12092.8|12068.8|12092.8|12068.8|12092.4|12068.4|0
1720564800000|2024-07-09 22:40:00|12093.1|12069.1|12093.5|12069.5|12093.5|12069.5|12092.8|12068.8|0
1720565100000|2024-07-09 22:45:00|12093.2|12069.2|12092.8|12068.8|12093.8|12069.8|12092.4|12068.4|0
1720565400000|2024-07-09 22:50:00|12092.5|12068.5|12092.1|12068.1|12092.8|12068.8|12092.1|12068.1|0
1720565700000|2024-07-09 22:55:00|12092.4|12068.4|12092.9|12068.9|12092.9|12068.9|12092.2|12068.2|0
1720566000000|2024-07-09 23:00:00|12093.2|12069.2|12094.3|12070.3|12094.3|12070.3|12093.2|12069.2|0
1720566300000|2024-07-09 23:05:00|12094.4|12070.4|12094.4|12070.4|12094.8|12070.8|12094.1|12070.1|0
1720566600000|2024-07-09 23:10:00|12094.1|12070.1|12094.1|12070.1|12094.4|12070.4|12094.1|12070.1|0
1720567800000|2024-07-09 23:30:00|12094.6|12070.6|12099.2|12075.2|12099.2|12075.2|12094.6|12070.6|0
1720568100000|2024-07-09 23:35:00|12098.9|12074.9|12099.5|12075.5|12099.5|12075.5|12098.8|12074.8|0
1720568400000|2024-07-09 23:40:00|12099.2|12075.2|12099.5|12075.5|12099.9|12075.9|12099.2|12075.2|0
1720568700000|2024-07-09 23:45:00|12099.4|12075.4|12099.2|12075.2|12099.5|12075.5|12098.8|12074.8|0
1720569000000|2024-07-09 23:50:00|12098.9|12074.9|12098.5|12074.5|12099.2|12075.2|12098.5|12074.5|0
1720569300000|2024-07-09 23:55:00|12098.8|12074.8|12098.5|12074.5|12098.8|12074.8|12098.5|12074.5|0
1720569600000|2024-07-10 00:00:00|12098.8|12074.8|12100.4|12076.4|12100.4|12076.4|12098.8|12074.8|0
1720569900000|2024-07-10 00:05:00|12100.1|12076.1|12100.9|12076.9|12101.5|12077.5|12099.7|12075.7|0
1720570200000|2024-07-10 00:10:00|12101.1|12077.1|12100.8|12076.8|12101.1|12077.1|12100.4|12076.4|0
1720570500000|2024-07-10 00:15:00|12101|12077|12101.8|12077.8|12102.1|12078.1|12100.3|12076.3|0
1720570800000|2024-07-10 00:20:00|12101.7|12077.7|12101.8|12077.8|12102.1|12078.1|12101|12077|0
1720571100000|2024-07-10 00:25:00|12101.4|12077.4|12100.5|12076.5|12101.8|12077.8|12100.3|12076.3|0
1720571400000|2024-07-10 00:30:00|12100.6|12076.6|12100.7|12076.7|12101|12077|12100.5|12076.5|0
1720571700000|2024-07-10 00:35:00|12101.1|12077.1|12101.4|12077.4|12101.6|12077.6|12101.1|12077.1|0
1720572000000|2024-07-10 00:40:00|12101.5|12077.5|12101.7|12077.7|12102.5|12078.5|12101.4|12077.4|0
1720573200000|2024-07-10 01:00:00|12089.6|12079.6|12096.1|12086.1|12102.1|12092.1|12089.6|12079.6|2550
1720573500000|2024-07-10 01:05:00|12096.6|12086.6|12109.1|12099.1|12109.1|12099.1|12096.6|12086.6|1378
1720573800000|2024-07-10 01:10:00|12107.6|12097.6|12108.1|12098.1|12111.1|12101.1|12104.1|12094.1|1042
1720574100000|2024-07-10 01:15:00|12110.1|12100.1|12093.6|12083.6|12111.1|12101.1|12091.1|12081.1|1841
1720574400000|2024-07-10 01:20:00|12094.1|12084.1|12077.1|12067.1|12094.6|12084.6|12077.1|12067.1|1837
1720574700000|2024-07-10 01:25:00|12076.1|12066.1|12087.1|12077.1|12093.1|12083.1|12073.1|12063.1|2655
1720575000000|2024-07-10 01:30:00|12088.1|12078.1|12105.6|12095.6|12119.1|12109.1|12079.1|12069.1|16124
1720575300000|2024-07-10 01:35:00|12106.1|12096.1|12094.1|12084.1|12116.1|12106.1|12077.1|12067.1|6760
1720575600000|2024-07-10 01:40:00|12095.1|12085.1|12104.1|12094.1|12112.1|12102.1|12092.1|12082.1|4629
1720575900000|2024-07-10 01:45:00|12103.6|12093.6|12107.6|12097.6|12116.6|12106.6|12100.6|12090.6|4226
1720576200000|2024-07-10 01:50:00|12106.6|12096.6|12100.6|12090.6|12124.6|12114.6|12098.6|12088.6|3521
1720576500000|2024-07-10 01:55:00|12101.6|12091.6|12089.6|12079.6|12107.6|12097.6|12085.6|12075.6|2909
1720576800000|2024-07-10 02:00:00|12090.6|12080.6|12100.6|12090.6|12105.6|12095.6|12085.6|12075.6|2529
1720577100000|2024-07-10 02:05:00|12101.6|12091.6|12103.6|12093.6|12111.6|12101.6|12099.6|12089.6|2422
1720577400000|2024-07-10 02:10:00|12104.6|12094.6|12104.6|12094.6|12108.6|12098.6|12094.6|12084.6|2035
1720577700000|2024-07-10 02:15:00|12105.6|12095.6|12105.6|12095.6|12116.6|12106.6|12102.6|12092.6|1719
1720578000000|2024-07-10 02:20:00|12104.6|12094.6|12102.6|12092.6|12107.6|12097.6|12094.6|12084.6|1236
1720578300000|2024-07-10 02:25:00|12101.6|12091.6|12105.6|12095.6|12105.6|12095.6|12097.6|12087.6|980
1720578600000|2024-07-10 02:30:00|12106.6|12096.6|12099.6|12089.6|12112.6|12102.6|12098.6|12088.6|1499
1720578900000|2024-07-10 02:35:00|12098.6|12088.6|12087.6|12077.6|12102.6|12092.6|12087.6|12077.6|1692
1720579200000|2024-07-10 02:40:00|12088.6|12078.6|12087.6|12077.6|12092.6|12082.6|12079.6|12069.6|1976
1720579500000|2024-07-10 02:45:00|12086.6|12076.6|12088.6|12078.6|12095.6|12085.6|12086.6|12076.6|1353
1720579800000|2024-07-10 02:50:00|12089.6|12079.6|12088.6|12078.6|12096.6|12086.6|12086.6|12076.6|1206
1720580100000|2024-07-10 02:55:00|12087.6|12077.6|12096.6|12086.6|12099.6|12089.6|12086.6|12076.6|1101
1720580400000|2024-07-10 03:00:00|12097.6|12087.6|12093.6|12083.6|12102.6|12092.6|12088.6|12078.6|2330
1720580700000|2024-07-10 03:05:00|12094.6|12084.6|12091.6|12081.6|12095.6|12085.6|12088.6|12078.6|980
1720581000000|2024-07-10 03:10:00|12092.6|12082.6|12075.6|12065.6|12092.6|12082.6|12075.6|12065.6|1256
1720581300000|2024-07-10 03:15:00|12076.6|12066.6|12076.6|12066.6|12078.6|12068.6|12062.6|12052.6|2317
1720581600000|2024-07-10 03:20:00|12077.6|12067.6|12085.6|12075.6|12086.6|12076.6|12074.6|12064.6|903
1720581900000|2024-07-10 03:25:00|12084.6|12074.6|12084.6|12074.6|12089.6|12079.6|12081.6|12071.6|1091
1720582200000|2024-07-10 03:30:00|12083.6|12073.6|12083.6|12073.6|12084.6|12074.6|12080.6|12070.6|242
1720582500000|2024-07-10 03:35:00|12082.6|12072.6|12080.6|12070.6|12083.6|12073.6|12079.6|12069.6|220
1720582800000|2024-07-10 03:40:00|12079.6|12069.6|12078.6|12068.6|12080.6|12070.6|12078.6|12068.6|205
1720583100000|2024-07-10 03:45:00|12079.6|12069.6|12075.6|12065.6|12080.6|12070.6|12073.6|12063.6|252
1720583400000|2024-07-10 03:50:00|12074.6|12064.6|12078.6|12068.6|12078.6|12068.6|12073.6|12063.6|268
1720583700000|2024-07-10 03:55:00|12077.6|12067.6|12075.6|12065.6|12077.6|12067.6|12075.6|12065.6|196
1720584000000|2024-07-10 04:00:00|12074.6|12064.6|12071.6|12061.6|12074.6|12064.6|12068.6|12058.6|455
1720584300000|2024-07-10 04:05:00|12070.6|12060.6|12068.6|12058.6|12071.6|12061.6|12068.6|12058.6|210
1720584600000|2024-07-10 04:10:00|12067.6|12057.6|12069.6|12059.6|12069.6|12059.6|12066.6|12056.6|378
1720584900000|2024-07-10 04:15:00|12068.6|12058.6|12067.6|12057.6|12069.6|12059.6|12066.6|12056.6|382
1720585200000|2024-07-10 04:20:00|12068.6|12058.6|12067.6|12057.6|12069.6|12059.6|12066.6|12056.6|242
1720585500000|2024-07-10 04:25:00|12068.6|12058.6|12067.6|12057.6|12069.6|12059.6|12066.6|12056.6|275
1720585800000|2024-07-10 04:30:00|12068.6|12058.6|12068.6|12058.6|12069.6|12059.6|12066.6|12056.6|243
1720586100000|2024-07-10 04:35:00|12069.6|12059.6|12071.6|12061.6|12072.6|12062.6|12068.6|12058.6|268
1720586400000|2024-07-10 04:40:00|12072.6|12062.6|12070.6|12060.6|12072.6|12062.6|12069.6|12059.6|163
1720586700000|2024-07-10 04:45:00|12071.6|12061.6|12070.6|12060.6|12071.6|12061.6|12069.6|12059.6|104
1720587000000|2024-07-10 04:50:00|12069.6|12059.6|12070.6|12060.6|12070.6|12060.6|12069.6|12059.6|127
1720587300000|2024-07-10 04:55:00|12069.6|12059.6|12070.6|12060.6|12072.6|12062.6|12069.6|12059.6|254
1720587600000|2024-07-10 05:00:00|12072.6|12062.6|12070.6|12060.6|12076.6|12066.6|12065.6|12055.6|2911
1720587900000|2024-07-10 05:05:00|12069.6|12059.6|12068.6|12058.6|12070.6|12060.6|12058.6|12048.6|1352
1720588200000|2024-07-10 05:10:00|12067.6|12057.6|12063.6|12053.6|12068.6|12058.6|12056.6|12046.6|1123
1720588500000|2024-07-10 05:15:00|12062.6|12052.6|12059.6|12049.6|12068.6|12058.6|12057.6|12047.6|1557
1720588800000|2024-07-10 05:20:00|12058.6|12048.6|12055.6|12045.6|12063.6|12053.6|12054.6|12044.6|922
1720589100000|2024-07-10 05:25:00|12056.6|12046.6|12045.6|12035.6|12058.6|12048.6|12045.6|12035.6|1423
1720589400000|2024-07-10 05:30:00|12046.6|12036.6|12048.6|12038.6|12053.6|12043.6|12043.6|12033.6|2288
1720589700000|2024-07-10 05:35:00|12047.6|12037.6|12052.6|12042.6|12054.6|12044.6|12040.6|12030.6|2285
1720590000000|2024-07-10 05:40:00|12051.6|12041.6|12052.6|12042.6|12055.6|12045.6|12048.6|12038.6|1135
1720590300000|2024-07-10 05:45:00|12051.6|12041.6|12052.6|12042.6|12057.6|12047.6|12045.6|12035.6|1985
1720590600000|2024-07-10 05:50:00|12053.6|12043.6|12042.6|12032.6|12056.6|12046.6|12042.6|12032.6|1834
1720590900000|2024-07-10 05:55:00|12041.6|12031.6|12037.6|12027.6|12045.6|12035.6|12037.6|12027.6|1531
1720591200000|2024-07-10 06:00:00|12036.6|12026.6|12053.6|12043.6|12056.6|12046.6|12036.6|12026.6|2141
1720591500000|2024-07-10 06:05:00|12054.6|12044.6|12057.6|12047.6|12061.6|12051.6|12049.6|12039.6|1196
1720591800000|2024-07-10 06:10:00|12056.6|12046.6|12046.6|12036.6|12058.6|12048.6|12046.6|12036.6|689
1720592100000|2024-07-10 06:15:00|12047.6|12037.6|12047.6|12037.6|12051.6|12041.6|12045.6|12035.6|646
1720592400000|2024-07-10 06:20:00|12048.6|12038.6|12049.6|12039.6|12051.6|12041.6|12046.6|12036.6|781
1720592700000|2024-07-10 06:25:00|12050.6|12040.6|12044.6|12034.6|12051.6|12041.6|12042.6|12032.6|1022
1720593000000|2024-07-10 06:30:00|12045.6|12035.6|12038.6|12028.6|12048.6|12038.6|12038.6|12028.6|1445
1720593300000|2024-07-10 06:35:00|12039.6|12029.6|12029.6|12019.6|12039.6|12029.6|12024.6|12014.6|3591
1720593600000|2024-07-10 06:40:00|12030.6|12020.6|12025.6|12015.6|12030.6|12020.6|12021.6|12011.6|2479
1720593900000|2024-07-10 06:45:00|12024.6|12014.6|12038.6|12028.6|12040.6|12030.6|12024.6|12014.6|4090
1720594200000|2024-07-10 06:50:00|12037.6|12027.6|12041.6|12031.6|12041.6|12031.6|12034.6|12024.6|2111
1720594500000|2024-07-10 06:55:00|12040.6|12030.6|12041.6|12031.6|12041.6|12031.6|12033.6|12023.6|2397
1720594800000|2024-07-10 07:00:00|12042.6|12032.6|12041.6|12031.6|12042.6|12032.6|12038.6|12028.6|1017
1720595100000|2024-07-10 07:05:00|12042.6|12032.6|12040.6|12030.6|12043.6|12033.6|12039.6|12029.6|517
1720595400000|2024-07-10 07:10:00|12039.6|12029.6|12037.6|12027.6|12040.6|12030.6|12037.6|12027.6|483
1720595700000|2024-07-10 07:15:00|12036.6|12026.6|12033.6|12023.6|12037.6|12027.6|12033.6|12023.6|311
1720596000000|2024-07-10 07:20:00|12034.6|12024.6|12036.6|12026.6|12037.6|12027.6|12032.6|12022.6|558
1720596300000|2024-07-10 07:25:00|12037.6|12027.6|12035.6|12025.6|12037.6|12027.6|12034.6|12024.6|136
1720596600000|2024-07-10 07:30:00|12037.6|12027.6|12035.6|12025.6|12038.6|12028.6|12035.6|12025.6|393
1720596900000|2024-07-10 07:35:00|12036.6|12026.6|12031.6|12021.6|12036.6|12026.6|12030.6|12020.6|209
1720597200000|2024-07-10 07:40:00|12030.6|12020.6|12028.6|12018.6|12030.6|12020.6|12027.6|12017.6|875
1720597500000|2024-07-10 07:45:00|12027.6|12017.6|12029.6|12019.6|12032.6|12022.6|12025.6|12015.6|1124
1720597800000|2024-07-10 07:50:00|12028.6|12018.6|12029.6|12019.6|12031.6|12021.6|12027.6|12017.6|462
1720598100000|2024-07-10 07:55:00|12030.6|12020.6|12029.6|12019.6|12031.6|12021.6|12027.6|12017.6|297
1720598400000|2024-07-10 08:00:00|11990.1|11979.1|11986.1|11974.1|11991.1|11979.1|11984.1|11973.1|653
1720598700000|2024-07-10 08:05:00|11985.1|11975.1|11986.1|11975.1|11987.1|11976.1|11985.1|11974.1|508
1720599000000|2024-07-10 08:10:00|11987.1|11976.1|11984.1|11973.1|11987.1|11976.1|11984.1|11972.1|752
1720599300000|2024-07-10 08:15:00|11985.1|11972.1|11985.1|11974.1|11987.1|11976.1|11982.1|11971.1|954
1720599600000|2024-07-10 08:20:00|11986.1|11975.1|11987.1|11976.1|11992.1|11981.1|11986.1|11974.1|892
1720599900000|2024-07-10 08:25:00|11988.1|11975.1|11988.1|11976.1|11990.1|11979.1|11985.1|11974.1|703
1720600200000|2024-07-10 08:30:00|11996.6|11972.6|11996.6|11972.6|11997.4|11973.4|11996.3|11972.3|5
1720600500000|2024-07-10 08:35:00|11996.9|11972.9|11996.3|11972.3|11997.9|11973.9|11996.3|11972.3|1315
1720600800000|2024-07-10 08:40:00|11996.1|11972.1|11996.3|11972.3|11996.3|11972.3|11995|11971|0
1720601100000|2024-07-10 08:45:00|11996.1|11972.1|11995.5|11971.5|11996.4|11972.4|11995.5|11971.5|0
1720601400000|2024-07-10 08:50:00|11995.4|11971.4|11996.4|11972.4|11996.8|11972.8|11995|11971|0
1720601700000|2024-07-10 08:55:00|11996.8|11972.8|11998.5|11974.5|11998.6|11974.6|11996.8|11972.8|0
1720602000000|2024-07-10 09:00:00|11993.1|11982.1|11992.1|11981.1|11997.1|11985.1|11989.1|11978.1|769
1720602300000|2024-07-10 09:05:00|11993.1|11982.1|11992.1|11981.1|11993.1|11982.1|11992.1|11981.1|82
1720602600000|2024-07-10 09:10:00|11993.1|11982.1|11992.1|11981.1|11993.1|11982.1|11992.1|11981.1|32
1720602900000|2024-07-10 09:15:00|11993.1|11982.1|11995.1|11984.1|11995.1|11984.1|11991.1|11980.1|281
1720603200000|2024-07-10 09:20:00|11994.1|11983.1|11994.1|11983.1|11995.1|11984.1|11994.1|11983.1|88
1720603500000|2024-07-10 09:25:00|11993.1|11982.1|11992.1|11981.1|11993.1|11982.1|11991.1|11980.1|55
1720603800000|2024-07-10 09:30:00|11993.1|11982.1|11997.1|11986.1|11997.1|11986.1|11992.1|11981.1|369
1720604100000|2024-07-10 09:35:00|11996.1|11985.1|11996.1|11985.1|11997.1|11986.1|11996.1|11985.1|52
1720604400000|2024-07-10 09:40:00|11995.1|11984.1|11994.1|11983.1|11995.1|11984.1|11994.1|11983.1|54
1720604700000|2024-07-10 09:45:00|11995.1|11984.1|11994.1|11983.1|11996.1|11984.1|11994.1|11983.1|68
1720605000000|2024-07-10 09:50:00|11995.1|11984.1|11996.1|11985.1|11996.1|11985.1|11995.1|11984.1|55
1720605300000|2024-07-10 09:55:00|11995.1|11984.1|12001.1|11990.1|12002.1|11991.1|11995.1|11984.1|342
1720605600000|2024-07-10 10:00:00|12000.1|11989.1|12001.1|11990.1|12002.1|11991.1|11999.1|11988.1|302
1720605900000|2024-07-10 10:05:00|12000.1|11989.1|11999.1|11988.1|12001.1|11990.1|11996.1|11985.1|336
1720606200000|2024-07-10 10:10:00|11998.1|11987.1|12001.1|11990.1|12001.1|11990.1|11996.1|11985.1|211
1720606500000|2024-07-10 10:15:00|12000.1|11989.1|12000.1|11989.1|12001.1|11989.1|11999.1|11987.1|118
1720606800000|2024-07-10 10:20:00|12001.1|11990.1|12006.1|11995.1|12006.1|11995.1|12000.1|11989.1|381
1720607100000|2024-07-10 10:25:00|12007.1|11996.1|12023.1|12012.1|12027.1|12016.1|12006.1|11995.1|2962
1720607400000|2024-07-10 10:30:00|12027.1|12016.1|12028.1|12016.1|12034.1|12023.1|12017.1|12006.1|1574
1720607700000|2024-07-10 10:35:00|12027.1|12017.1|12032.1|12021.1|12033.1|12022.1|12027.1|12016.1|310
1720608000000|2024-07-10 10:40:00|12031.1|12020.1|12022.1|12011.1|12031.1|12020.1|12022.1|12011.1|207
1720608300000|2024-07-10 10:45:00|12021.1|12010.1|12021.1|12010.1|12022.1|12010.1|12019.1|12008.1|113
1720608600000|2024-07-10 10:50:00|12020.1|12009.1|12021.1|12010.1|12021.1|12010.1|12019.1|12008.1|93
1720608900000|2024-07-10 10:55:00|12020.1|12009.1|12022.1|12011.1|12022.1|12011.1|12019.1|12008.1|65
1720609200000|2024-07-10 11:00:00|12021.1|12010.1|12022.1|12011.1|12023.1|12012.1|12020.1|12009.1|119
1720609500000|2024-07-10 11:05:00|12021.1|12010.1|12020.1|12009.1|12021.1|12010.1|12020.1|12009.1|58
1720609800000|2024-07-10 11:10:00|12021.1|12008.1|12022.1|12011.1|12022.1|12011.1|12019.1|12008.1|123
1720610100000|2024-07-10 11:15:00|12021.1|12010.1|12023.1|12012.1|12024.1|12013.1|12021.1|12010.1|228
1720610400000|2024-07-10 11:20:00|12022.1|12011.1|12023.1|12012.1|12024.1|12013.1|12022.1|12010.1|141
1720610700000|2024-07-10 11:25:00|12024.1|12013.1|12027.1|12016.1|12027.1|12016.1|12023.1|12012.1|167
1720611000000|2024-07-10 11:30:00|12026.1|12015.1|12025.1|12014.1|12027.1|12015.1|12025.1|12014.1|93
1720611300000|2024-07-10 11:35:00|12026.1|12015.1|12025.1|12014.1|12026.1|12015.1|12025.1|12014.1|101
1720611600000|2024-07-10 11:40:00|12026.1|12015.1|12026.1|12015.1|12026.1|12015.1|12025.1|12014.1|64
1720611900000|2024-07-10 11:45:00|12027.1|12016.1|12027.1|12016.1|12028.1|12017.1|12026.1|12015.1|108
1720612200000|2024-07-10 11:50:00|12026.1|12015.1|12027.1|12016.1|12027.1|12016.1|12026.1|12015.1|68
1720612500000|2024-07-10 11:55:00|12026.1|12015.1|12029.1|12017.1|12030.1|12018.1|12026.1|12015.1|191
1720612800000|2024-07-10 12:00:00|12028.1|12018.1|12028.1|12017.1|12029.1|12018.1|12028.1|12017.1|80
1720613100000|2024-07-10 12:05:00|12027.1|12016.1|12027.1|12016.1|12028.1|12017.1|12026.1|12015.1|154
1720613400000|2024-07-10 12:10:00|12026.1|12015.1|12025.1|12014.1|12026.1|12016.1|12025.1|12014.1|111
1720613700000|2024-07-10 12:15:00|12026.1|12015.1|12025.1|12014.1|12026.1|12015.1|12025.1|12014.1|47
1720614000000|2024-07-10 12:20:00|12026.1|12015.1|12026.1|12014.1|12026.1|12015.1|12025.1|12014.1|38
1720614300000|2024-07-10 12:25:00|12025.1|12015.1|12029.1|12018.1|12029.1|12018.1|12025.1|12014.1|116
1720614600000|2024-07-10 12:30:00|12028.1|12017.1|12027.1|12016.1|12029.1|12018.1|12026.1|12015.1|86
1720614900000|2024-07-10 12:35:00|12026.1|12015.1|12025.1|12014.1|12027.1|12016.1|12025.1|12014.1|33
1720615200000|2024-07-10 12:40:00|12026.1|12015.1|12025.1|12014.1|12026.1|12015.1|12025.1|12014.1|28
1720615500000|2024-07-10 12:45:00|12026.1|12015.1|12028.1|12017.1|12029.1|12018.1|12025.1|12014.1|250
1720615800000|2024-07-10 12:50:00|12029.1|12018.1|12028.1|12017.1|12029.1|12018.1|12028.1|12017.1|33
1720616100000|2024-07-10 12:55:00|12029.1|12018.1|12025.1|12014.1|12029.1|12018.1|12025.1|12014.1|37
1720616400000|2024-07-10 13:00:00|12026.1|12015.1|12026.1|12015.1|12026.1|12015.1|12026.1|12014.1|31
1720616700000|2024-07-10 13:05:00|12027.1|12016.1|12025.1|12014.1|12027.1|12016.1|12025.1|12014.1|123
1720617000000|2024-07-10 13:10:00|12024.1|12013.1|12022.1|12011.1|12024.1|12013.1|12022.1|12011.1|234
1720617300000|2024-07-10 13:15:00|12023.1|12012.1|12018.1|12007.1|12023.1|12012.1|12018.1|12006.1|1357
1720617600000|2024-07-10 13:20:00|12017.1|12006.1|12018.1|12007.1|12020.1|12008.1|12017.1|12006.1|309
1720617900000|2024-07-10 13:25:00|12019.1|12008.1|12017.1|12006.1|12019.1|12008.1|12017.1|12006.1|146
1720618200000|2024-07-10 13:30:00|12016.1|12005.1|12030.1|12019.1|12031.1|12020.1|12015.1|12004.1|670
1720618500000|2024-07-10 13:35:00|12031.1|12020.1|12019.1|12008.1|12033.1|12022.1|12019.1|12008.1|645
1720618800000|2024-07-10 13:40:00|12020.1|12009.1|12017.1|12006.1|12022.1|12011.1|12016.1|12005.1|212
1720619100000|2024-07-10 13:45:00|12018.1|12007.1|12017.1|12006.1|12019.1|12008.1|12016.1|12005.1|178
1720619400000|2024-07-10 13:50:00|12016.1|12005.1|12018.1|12007.1|12021.1|12010.1|12016.1|12005.1|219
1720619700000|2024-07-10 13:55:00|12017.1|12006.1|12016.1|12005.1|12018.1|12007.1|12016.1|12005.1|105
1720620000000|2024-07-10 14:00:00|12015.1|12004.1|12020.1|12009.1|12021.1|12010.1|12011.1|12000.1|549
1720620300000|2024-07-10 14:05:00|12019.1|12008.1|12021.1|12010.1|12022.1|12011.1|12019.1|12008.1|242
1720620600000|2024-07-10 14:10:00|12020.1|12009.1|12018.1|12007.1|12021.1|12009.1|12015.1|12004.1|253
1720620900000|2024-07-10 14:15:00|12019.1|12008.1|12017.1|12006.1|12019.1|12008.1|12015.1|12004.1|171
1720621200000|2024-07-10 14:20:00|12016.1|12005.1|12015.1|12004.1|12017.1|12005.1|12013.1|12002.1|201
1720621500000|2024-07-10 14:25:00|12016.1|12005.1|12016.1|12005.1|12017.1|12006.1|12014.1|12003.1|257
1720621800000|2024-07-10 14:30:00|12015.1|12004.1|12014.1|12003.1|12016.1|12005.1|12013.1|12002.1|180
1720622100000|2024-07-10 14:35:00|12015.1|12004.1|12012.1|12001.1|12016.1|12005.1|12011.1|12000.1|213
1720622400000|2024-07-10 14:40:00|12011.1|12000.1|12013.1|12002.1|12014.1|12003.1|12011.1|12000.1|162
1720622700000|2024-07-10 14:45:00|12014.1|12003.1|12015.1|12004.1|12015.1|12004.1|12011.1|12000.1|314
1720623000000|2024-07-10 14:50:00|12014.1|12003.1|12010.1|11999.1|12014.1|12003.1|12009.1|11998.1|192
1720623300000|2024-07-10 14:55:00|12011.1|11998.1|12010.1|11999.1|12012.1|12001.1|12010.1|11998.1|110
1720623600000|2024-07-10 15:00:00|12009.1|11998.1|12010.1|11999.1|12011.1|12000.1|12007.1|11996.1|345
1720623900000|2024-07-10 15:05:00|12011.1|12000.1|12013.1|12002.1|12014.1|12003.1|12010.1|11999.1|134
1720624200000|2024-07-10 15:10:00|12014.1|12003.1|12019.1|12008.1|12019.1|12008.1|12014.1|12003.1|184
1720624500000|2024-07-10 15:15:00|12018.1|12007.1|12013.1|12002.1|12020.1|12009.1|12013.1|12002.1|221
1720624800000|2024-07-10 15:20:00|12012.1|12001.1|12012.1|12001.1|12015.1|12004.1|12012.1|12001.1|208
1720625100000|2024-07-10 15:25:00|12013.1|12002.1|12013.1|12002.1|12014.1|12003.1|12012.1|12001.1|103
1720625400000|2024-07-10 15:30:00|12012.1|12001.1|12013.1|12002.1|12013.1|12002.1|12011.1|12000.1|100
1720625700000|2024-07-10 15:35:00|12014.1|12003.1|12017.1|12006.1|12018.1|12007.1|12014.1|12003.1|120
1720626000000|2024-07-10 15:40:00|12018.1|12007.1|12022.1|12010.1|12022.1|12011.1|12017.1|12006.1|119
1720626300000|2024-07-10 15:45:00|12021.1|12011.1|12025.1|12014.1|12026.1|12015.1|12021.1|12010.1|150
1720626600000|2024-07-10 15:50:00|12026.1|12015.1|12023.1|12011.1|12026.1|12015.1|12022.1|12011.1|143
1720626900000|2024-07-10 15:55:00|12022.1|12012.1|12027.1|12015.1|12027.1|12016.1|12022.1|12011.1|226
1720627200000|2024-07-10 16:00:00|12026.1|12014.1|12026.1|12015.1|12029.1|12017.1|12025.1|12013.1|356
1720627500000|2024-07-10 16:05:00|12025.1|12014.1|12026.1|12014.1|12026.1|12015.1|12025.1|12014.1|76
1720627800000|2024-07-10 16:10:00|12025.1|12015.1|12029.1|12018.1|12029.1|12018.1|12024.1|12013.1|114
1720628100000|2024-07-10 16:15:00|12030.1|12019.1|12033.1|12022.1|12034.1|12023.1|12029.1|12018.1|239
1720628400000|2024-07-10 16:20:00|12034.1||12033.1||12034.1||12033.1||28
1720628700000|2024-07-10 16:25:00|12034.1|12023.1|12033.1|12022.1|12034.1|12023.1|12033.1|12022.1|97
1720629000000|2024-07-10 16:30:00|12032.1|12021.1|12031.1|12020.1|12034.1|12023.1|12031.1|12020.1|93
1720629300000|2024-07-10 16:35:00|12030.1|12019.1|12030.1|12019.1|12032.1|12021.1|12030.1|12019.1|88
1720629600000|2024-07-10 16:40:00|12031.1|12020.1|12032.1|12021.1|12032.1|12021.1|12031.1|12020.1|95
1720629900000|2024-07-10 16:45:00|12033.1|12022.1|12031.1|12020.1|12033.1|12022.1|12031.1|12020.1|122
1720630200000|2024-07-10 16:50:00|12030.1|12019.1|12028.1|12017.1|12030.1|12019.1|12028.1|12017.1|158
1720630500000|2024-07-10 16:55:00|12029.1|12018.1|12030.1|12019.1|12030.1|12019.1|12028.1|12018.1|37
1720630800000|2024-07-10 17:00:00|12031.1|12020.1|12034.1|12022.1|12034.1|12023.1|12031.1|12020.1|151
1720631100000|2024-07-10 17:05:00|12033.1|12021.1|12031.1|12020.1|12034.1|12022.1|12031.1|12020.1|114
1720631400000|2024-07-10 17:10:00|12032.1|12021.1|12033.1|12022.1|12034.1|12023.1|12031.1|12020.1|149
1720631700000|2024-07-10 17:15:00|12034.1|12023.1|12032.1|12020.1|12034.1|12023.1|12031.1|12020.1|101
1720632000000|2024-07-10 17:20:00|12031.1|12021.1|12030.1|12019.1|12031.1|12021.1|12029.1|12018.1|64
1720632300000|2024-07-10 17:25:00|12031.1|12020.1|12030.1|12019.1|12031.1|12020.1|12030.1|12019.1|41
1720632600000|2024-07-10 17:30:00|12029.1|12018.1|12028.1|12017.1|12030.1|12019.1|12027.1|12016.1|61
1720632900000|2024-07-10 17:35:00|12029.1|12016.1|12027.1|12016.1|12029.1|12017.1|12027.1|12016.1|63
1720633200000|2024-07-10 17:40:00|12026.1|12015.1|12024.1|12013.1|12027.1|12016.1|12023.1|12012.1|122
1720633500000|2024-07-10 17:45:00|12023.1|12012.1|12023.1|12012.1|12024.1|12013.1|12023.1|12012.1|19
1720633800000|2024-07-10 17:50:00|12022.1|12011.1|12020.1|12009.1|12023.1|12011.1|12020.1|12009.1|94
1720634100000|2024-07-10 17:55:00|12019.1|12008.1|12021.1|12010.1|12022.1|12011.1|12019.1|12008.1|152
1720634400000|2024-07-10 18:00:00|12020.1|12009.1|12020.1|12009.1|12021.1|12009.1|12019.1|12008.1|113
1720634700000|2024-07-10 18:05:00|12019.1|12008.1|12019.1|12008.1|12020.1|12009.1|12019.1|12008.1|94
1720635000000|2024-07-10 18:10:00|12018.1|12007.1|12020.1|12009.1|12020.1|12009.1|12018.1|12007.1|47
1720635300000|2024-07-10 18:15:00|12021.1|12010.1|12021.1|12009.1|12021.1|12010.1|12020.1|12009.1|69
1720635600000|2024-07-10 18:20:00|12020.1|12010.1|12022.1|12011.1|12022.1|12011.1|12020.1|12009.1|81
1720635900000|2024-07-10 18:25:00|12021.1|12010.1|12023.1|12012.1|12023.1|12012.1|12021.1|12010.1|114
1720636200000|2024-07-10 18:30:00|12024.1|12013.1|12024.1|12013.1|12024.1|12013.1|12024.1|12013.1|22
1720636500000|2024-07-10 18:35:00|12025.1|12014.1|12026.1|12015.1|12026.1|12015.1|12025.1|12014.1|54
1720636800000|2024-07-10 18:40:00|12025.1|12014.1|12027.1|12016.1|12027.1|12016.1|12025.1|12014.1|57
1720637100000|2024-07-10 18:45:00|12028.1|12017.1|12029.1|12018.1|12029.1|12018.1|12028.1|12017.1|32
1720637400000|2024-07-10 18:50:00|12028.1|12017.1|12027.1|12016.1|12028.1|12018.1|12027.1|12016.1|38
1720637700000|2024-07-10 18:55:00|12026.1|12015.1|12029.1|12017.1|12029.1|12018.1|12026.1|12015.1|43
1720638000000|2024-07-10 19:00:00|12028.1|12018.1|12030.1|12019.1|12030.1|12019.1|12028.1|12018.1|49
1720638300000|2024-07-10 19:05:00|12029.1|12018.1|12030.1|12019.1|12030.1|12019.1|12029.1|12018.1|15
1720638600000|2024-07-10 19:10:00|12029.1|12018.1|12028.1|12017.1|12029.1|12018.1|12028.1|12017.1|17
1720638900000|2024-07-10 19:15:00|12029.1|12018.1|12029.1|12017.1|12029.1|12018.1|12027.1|12016.1|79
1720639200000|2024-07-10 19:20:00|12028.1|12016.1|12027.1|12016.1|12028.1|12016.1|12027.1|12016.1|25
1720639500000|2024-07-10 19:25:00|12028.1|12017.1|12028.1|12017.1|12028.1|12017.1|12027.1|12016.1|24
1720639800000|2024-07-10 19:30:00|12027.1|12016.1|12028.1|12017.1|12029.1|12017.1|12027.1|12016.1|38
1720640100000|2024-07-10 19:35:00|12027.1|12016.1|12028.1|12017.1|12028.1|12017.1|12027.1|12016.1|32
1720640400000|2024-07-10 19:40:00|12029.1|12018.1|12028.6|12018.6|12029.1|12018.6|12028.1|12017.1|143
1720640700000|2024-07-10 19:45:00|12028.1|12018.1|12028.6|12018.6|12029.6|12019.6|12027.6|12017.6|123
1720641000000|2024-07-10 19:50:00|12027.6|12017.6|12028.6|12018.6|12029.6|12019.6|12027.6|12017.6|95
1720641300000|2024-07-10 19:55:00|12029.1|12019.1|12030.6|12020.6|12030.6|12020.6|12028.6|12018.6|137
1720641600000|2024-07-10 20:00:00|12029.6|12019.6|12030.6|12020.6|12031.1|12021.1|12029.6|12019.6|57
1720641900000|2024-07-10 20:05:00|12031.1|12021.1|12030.6|12020.6|12031.6|12021.6|12030.6|12020.6|21
1720642200000|2024-07-10 20:10:00|12031.1|12021.1|12031.6|12021.6|12031.6|12021.6|12030.6|12020.6|36
1720642500000|2024-07-10 20:15:00|||||||||12
1720642800000|2024-07-10 20:20:00|12032.1|12022.1|12032.6|12022.6|12032.6|12022.6|12032.1|12022.1|20
1720643100000|2024-07-10 20:25:00|12032.1|12022.1|12031.6|12021.6|12032.1|12022.1|12031.6|12021.6|42
1720643400000|2024-07-10 20:30:00|12032.1|12022.1|12032.6|12022.6|12032.6|12022.6|12032.1|12022.1|70
1720643700000|2024-07-10 20:35:00|12033.1|12023.1|12032.6|12022.6|12033.1|12023.1|12032.6|12022.6|68
1720644000000|2024-07-10 20:40:00|12033.1|12023.1|12030.1|12020.1|12033.6|12023.6|12030.1|12020.1|232
1720644300000|2024-07-10 20:45:00|12030.6|12020.6|12030.6|12020.6|12031.6|12021.6|12030.6|12020.6|23
1720644600000|2024-07-10 20:50:00|12031.1|12021.1|12030.6|12020.6|12031.6|12021.6|12030.6|12020.6|30
1720644900000|2024-07-10 20:55:00|12031.1|12021.1|12032.6|12022.6|12032.6|12022.6|12031.1|12021.1|51
1720645200000|2024-07-10 21:00:00|12033.6|12023.6|12033.6|12023.6|12033.6|12023.6|12033.6|12023.6|14
1720645500000|2024-07-10 21:05:00|||||||||11
1720645800000|2024-07-10 21:10:00|12032.6|12022.6|12032.6|12022.6|12032.6|12022.6|12032.6|12022.6|5
1720646100000|2024-07-10 21:15:00|12039.3|12015.3|12038.8|12014.8|12039.5|12015.5|12038.8|12014.8|0
1720646400000|2024-07-10 21:20:00|12039.1|12015.1|12039.1|12015.1|12039.7|12015.7|12038.6|12014.6|0
1720646700000|2024-07-10 21:25:00|12038.9|12014.9|12038.9|12014.9|12039.3|12015.3|12038.7|12014.7|0
1720647000000|2024-07-10 21:30:00|12038.7|12014.7|12039|12015|12039.2|12015.2|12038.3|12014.3|0
1720647300000|2024-07-10 21:35:00|12038.9|12014.9|12039.4|12015.4|12039.4|12015.4|12038.7|12014.7|0
1720647600000|2024-07-10 21:40:00|12039.6|12015.6|12039.2|12015.2|12040.2|12016.2|12039.1|12015.1|0
1720647900000|2024-07-10 21:45:00|12039.5|12015.5|12039.5|12015.5|12039.6|12015.6|12039|12015|0
1720648200000|2024-07-10 21:50:00|12039.1|12015.1|12039.7|12015.7|12040|12016|12038.9|12014.9|0
1720648500000|2024-07-10 21:55:00|12040|12016|12040|12016|12040.2|12016.2|12039.7|12015.7|0
1720648800000|2024-07-10 22:00:00|12039.8|12015.8|12040.2|12016.2|12041.5|12017.5|12038.5|12014.5|0
1720649100000|2024-07-10 22:05:00|12040.1|12016.1|12039.2|12015.2|12040.2|12016.2|12039.2|12015.2|0
1720649400000|2024-07-10 22:10:00|12038.9|12014.9|12038.9|12014.9|12039.2|12015.2|12038.9|12014.9|0
1720649700000|2024-07-10 22:15:00|12039.2|12015.2|12038.9|12014.9|12039.2|12015.2|12038.5|12014.5|0
1720650000000|2024-07-10 22:20:00|12039.2|12015.2|12041.6|12017.6|12041.6|12017.6|12039.2|12015.2|0
1720650300000|2024-07-10 22:25:00|12041.3|12017.3|12041.3|12017.3|12041.6|12017.6|12040.9|12016.9|0
1720650600000|2024-07-10 22:30:00|12041|12017|12040.6|12016.6|12041|12017|12040.6|12016.6|0
1720650900000|2024-07-10 22:35:00|12040.7|12016.7|12039.2|12015.2|12040.8|12016.8|12039.2|12015.2|0
1720651200000|2024-07-10 22:40:00|12039.5|12015.5|12039.2|12015.2|12039.6|12015.6|12039.2|12015.2|0
1720651500000|2024-07-10 22:45:00|12038.9|12014.9|12037.8|12013.8|12039|12015|12037.8|12013.8|0
1720651800000|2024-07-10 22:50:00|12038.1|12014.1|12039.2|12015.2|12039.2|12015.2|12037.8|12013.8|0
1720652100000|2024-07-10 22:55:00|12038.9|12014.9|12039.9|12015.9|12040.2|12016.2|12038.9|12014.9|0
1720652400000|2024-07-10 23:00:00|12040.1|12016.1|12044|12020|12044|12020|12040.1|12016.1|0
1720653300000|2024-07-10 23:15:00|12043|12019|12042.7|12018.7|12043|12019|12042.1|12018.1|0
1720653600000|2024-07-10 23:20:00|12042.4|12018.4|12042.3|12018.3|12043|12019|12042.3|12018.3|0
1720653900000|2024-07-10 23:25:00|12042.6|12018.6|12042.3|12018.3|12042.6|12018.6|12041.9|12017.9|0
1720654200000|2024-07-10 23:30:00|12042|12018|12041.9|12017.9|12042|12018|12041.6|12017.6|0
1720654500000|2024-07-10 23:35:00|12041.6|12017.6|12043|12019|12043|12019|12041.6|12017.6|0
1720654800000|2024-07-10 23:40:00|12042.6|12018.6|12042.6|12018.6|12043|12019|12042.6|12018.6|0
1720655100000|2024-07-10 23:45:00|12042.3|12018.3|12042.3|12018.3|12043|12019|12042.3|12018.3|0
1720655400000|2024-07-10 23:50:00|12042|12018|12042.3|12018.3|12043|12019|12041.6|12017.6|0
1720655700000|2024-07-10 23:55:00|12042.6|12018.6|12042.6|12018.6|12042.6|12018.6|12042.3|12018.3|0
1720656000000|2024-07-11 00:00:00|12042.9|12018.9|12041.9|12017.9|12043|12019|12041.6|12017.6|0
1720656300000|2024-07-11 00:05:00|12041.6|12017.6|12042.3|12018.3|12042.6|12018.6|12041.6|12017.6|0
1720656600000|2024-07-11 00:10:00|12042|12018|12047.7|12023.7|12048.6|12024.6|12041.9|12017.9|0
1720656900000|2024-07-11 00:15:00|12048|12024|12048.2|12024.2|12049.3|12025.3|12047.9|12023.9|0
1720657200000|2024-07-11 00:20:00|12048.5|12024.5|12047.4|12023.4|12048.5|12024.5|12047.2|12023.2|0
1720657500000|2024-07-11 00:25:00|12047.7|12023.7|12045.3|12021.3|12047.9|12023.9|12045|12021|0
1720657800000|2024-07-11 00:30:00|12045.4|12021.4|12044.1|12020.1|12045.5|12021.5|12044.1|12020.1|0
1720658100000|2024-07-11 00:35:00|12044.2|12020.2|12046|12022|12046|12022|12044.1|12020.1|0
1720658400000|2024-07-11 00:40:00|12046.3|12022.3|12046|12022|12046.3|12022.3|12045.8|12021.8|0
1720658700000|2024-07-11 00:45:00|12045.8|12021.8|12044.1|12020.1|12045.8|12021.8|12043.8|12019.8|0
1720659000000|2024-07-11 00:50:00|12043.8|12019.8|12044.7|12020.7|12044.7|12020.7|12043.8|12019.8|0
1720659300000|2024-07-11 00:55:00|12044.5|12020.5|12048.9|12024.9|12048.9|12024.9|12043.6|12019.6|0
1720659600000|2024-07-11 01:00:00|12039.5|12029.5|12042|12032|12043|12033|12032|12022|2919
1720659900000|2024-07-11 01:05:00|12043|12033|12045.5|12035.5|12050|12040|12042|12032|1550
1720660200000|2024-07-11 01:10:00|12045|12035|12041|12031|12047|12037|12041|12031|779
1720660500000|2024-07-11 01:15:00|12042|12032|12044|12034|12046|12036|12038|12028|1286
1720660800000|2024-07-11 01:20:00|12045|12035|12067.5|12057.5|12069|12059|12040.5|12030.5|2761
1720661100000|2024-07-11 01:25:00|12068|12058|12065|12055|12079|12069|12063|12053|2646
1720661400000|2024-07-11 01:30:00|12064|12054|12020.5|12010.5|12072.5|12062.5|12014|12004|16600
1720661700000|2024-07-11 01:35:00|12021|12011|12044|12034|12054.5|12044.5|12016|12006|5667
1720662000000|2024-07-11 01:40:00|12042.5|12032.5|12053|12043|12061.5|12051.5|12028|12018|3690
1720662300000|2024-07-11 01:45:00|12053.5|12043.5|12056.5|12046.5|12062.5|12052.5|12049.5|12039.5|3744
1720662600000|2024-07-11 01:50:00|12058.5|12048.5|12066.5|12056.5|12074.5|12064.5|12054.5|12044.5|3362
1720662900000|2024-07-11 01:55:00|12065.5|12055.5|12075.5|12065.5|12098.5|12088.5|12065.5|12055.5|6291
1720663200000|2024-07-11 02:00:00|12078.5|12068.5|12122.5|12112.5|12123.5|12113.5|12074.5|12064.5|6778
1720663500000|2024-07-11 02:05:00|12123.5|12113.5|12133.5|12123.5|12141.5|12131.5|12123.5|12113.5|7498
1720663800000|2024-07-11 02:10:00|12134.5|12124.5|12148.5|12138.5|12150.5|12140.5|12125.5|12115.5|5752
1720664100000|2024-07-11 02:15:00|12147.5|12137.5|12135.5|12125.5|12152.5|12142.5|12127.5|12117.5|4541
1720664400000|2024-07-11 02:20:00|12134.5|12124.5|12125.5|12115.5|12145.5|12135.5|12123.5|12113.5|4106
1720664700000|2024-07-11 02:25:00|12124.5|12114.5|12129.5|12119.5|12129.5|12119.5|12113.5|12103.5|2380
1720665000000|2024-07-11 02:30:00|12130.5|12120.5|12106.5|12096.5|12134.5|12124.5|12105.5|12095.5|2778
1720665300000|2024-07-11 02:35:00|12105.5|12095.5|12091.5|12081.5|12105.5|12095.5|12091.5|12081.5|3955
1720665600000|2024-07-11 02:40:00|12092.5|12082.5|12091.5|12081.5|12093.5|12083.5|12079.5|12069.5|3382
1720665900000|2024-07-11 02:45:00|12090.5|12080.5|12094.5|12084.5|12096.5|12086.5|12082.5|12072.5|1810
1720666200000|2024-07-11 02:50:00|12095.5|12085.5|12080.5|12070.5|12095.5|12085.5|12070.5|12060.5|2349
1720666500000|2024-07-11 02:55:00|12081.5|12071.5|12089.5|12079.5|12092.5|12082.5|12075.5|12065.5|1731
1720666800000|2024-07-11 03:00:00|12088.5|12078.5|12087.5|12077.5|12100.5|12090.5|12083.5|12073.5|1985
1720667100000|2024-07-11 03:05:00|12086.5|12076.5|12101.5|12091.5|12104.5|12094.5|12084.5|12074.5|1882
1720667400000|2024-07-11 03:10:00|12102.5|12092.5|12104.5|12094.5|12109.5|12099.5|12098.5|12088.5|1527
1720667700000|2024-07-11 03:15:00|12105.5|12095.5|12118.5|12108.5|12119.5|12109.5|12105.5|12095.5|2024
1720668000000|2024-07-11 03:20:00|12119.5|12109.5|12098.5|12088.5|12120.5|12110.5|12097.5|12087.5|1562
1720668300000|2024-07-11 03:25:00|12099.5|12089.5|12108.5|12098.5|12115.5|12105.5|12099.5|12089.5|912
1720668600000|2024-07-11 03:30:00|12110.5|12100.5|12110.5|12100.5|12113.5|12103.5|12108.5|12098.5|306
1720668900000|2024-07-11 03:35:00|12111.5|12101.5|12116.5|12106.5|12116.5|12106.5|12110.5|12100.5|273
1720669200000|2024-07-11 03:40:00|12115.5|12105.5|12119.5|12109.5|12119.5|12109.5|12114.5|12104.5|419
1720669500000|2024-07-11 03:45:00|12118.5|12108.5|12121.5|12111.5|12122.5|12112.5|12117.5|12107.5|242
1720669800000|2024-07-11 03:50:00|12122.5|12112.5|12121.5|12111.5|12122.5|12112.5|12120.5|12110.5|279
1720670100000|2024-07-11 03:55:00|12120.5|12110.5|12114.5|12104.5|12120.5|12110.5|12114.5|12104.5|218
1720670400000|2024-07-11 04:00:00|12112.5|12102.5|12104.5|12094.5|12112.5|12102.5|12102.5|12092.5|462
1720670700000|2024-07-11 04:05:00|12105.5|12095.5|12101.5|12091.5|12105.5|12095.5|12099.5|12089.5|526
1720671000000|2024-07-11 04:10:00|12100.5|12090.5|12101.5|12091.5|12103.5|12093.5|12100.5|12090.5|152
1720671300000|2024-07-11 04:15:00|12102.5|12092.5|12101.5|12091.5|12102.5|12092.5|12099.5|12089.5|241
1720671600000|2024-07-11 04:20:00|12100.5|12090.5|12098.5|12088.5|12101.5|12091.5|12098.5|12088.5|273
1720671900000|2024-07-11 04:25:00|12097.5|12087.5|12098.5|12088.5|12101.5|12091.5|12097.5|12087.5|182
1720672200000|2024-07-11 04:30:00|12097.5|12087.5|12100.5|12090.5|12100.5|12090.5|12097.5|12087.5|250
1720672500000|2024-07-11 04:35:00|12099.5|12089.5|12098.5|12088.5|12101.5|12091.5|12098.5|12088.5|339
1720672800000|2024-07-11 04:40:00|12097.5|12087.5|12101.5|12091.5|12101.5|12091.5|12097.5|12087.5|419
1720673100000|2024-07-11 04:45:00|12100.5|12090.5|12101.5|12091.5|12101.5|12091.5|12099.5|12089.5|83
1720673400000|2024-07-11 04:50:00|12100.5|12090.5|12103.5|12093.5|12103.5|12093.5|12100.5|12090.5|147
1720673700000|2024-07-11 04:55:00|12104.5|12094.5|12102.5|12092.5|12104.5|12094.5|12101.5|12091.5|243
1720674000000|2024-07-11 05:00:00|12101.5|12091.5|12097.5|12087.5|12112.5|12102.5|12094.5|12084.5|2826
1720674300000|2024-07-11 05:05:00|12098.5|12088.5|12108.5|12098.5|12112.5|12102.5|12096.5|12086.5|1294
1720674600000|2024-07-11 05:10:00|12109.5|12099.5|12109.5|12099.5|12113.5|12103.5|12104.5|12094.5|1073
1720674900000|2024-07-11 05:15:00|12110.5|12100.5|12088.5|12078.5|12112.5|12102.5|12088.5|12078.5|1349
1720675200000|2024-07-11 05:20:00|12089.5|12079.5|12106.5|12096.5|12108.5|12098.5|12088.5|12078.5|1066
1720675500000|2024-07-11 05:25:00|12107.5|12097.5|12105.5|12095.5|12109.5|12099.5|12103.5|12093.5|788
1720675800000|2024-07-11 05:30:00|12106.5|12096.5|12092.5|12082.5|12106.5|12096.5|12091.5|12081.5|1129
1720676100000|2024-07-11 05:35:00|12093.5|12083.5|12100.5|12090.5|12102.5|12092.5|12089.5|12079.5|861
1720676400000|2024-07-11 05:40:00|12099.5|12089.5|12100.5|12090.5|12102.5|12092.5|12096.5|12086.5|1249
1720676700000|2024-07-11 05:45:00|12101.5|12091.5|12096.5|12086.5|12106.5|12096.5|12091.5|12081.5|1154
1720677000000|2024-07-11 05:50:00|12097.5|12087.5|12115.5|12105.5|12115.5|12105.5|12097.5|12087.5|1600
1720677300000|2024-07-11 05:55:00|12114.5|12104.5|12122.5|12112.5|12122.5|12112.5|12109.5|12099.5|1253
1720677600000|2024-07-11 06:00:00|12123.5|12113.5|12116.5|12106.5|12132.5|12122.5|12110.5|12100.5|2487
1720677900000|2024-07-11 06:05:00|12117.5|12107.5|12110.5|12100.5|12118.5|12108.5|12109.5|12099.5|1346
1720678200000|2024-07-11 06:10:00|12109.5|12099.5|12107.5|12097.5|12118.5|12108.5|12107.5|12097.5|1266
1720678500000|2024-07-11 06:15:00|12108.5|12098.5|12105.5|12095.5|12109.5|12099.5|12103.5|12093.5|1307
1720678800000|2024-07-11 06:20:00|12104.5|12094.5|12119.5|12109.5|12119.5|12109.5|12104.5|12094.5|1395
1720679100000|2024-07-11 06:25:00|12118.5|12108.5|12114.5|12104.5|12122.5|12112.5|12114.5|12104.5|1648
1720679400000|2024-07-11 06:30:00|12115.5|12105.5|12106.5|12096.5|12120.5|12110.5|12105.5|12095.5|1975
1720679700000|2024-07-11 06:35:00|12107.5|12097.5|12106.5|12096.5|12107.5|12097.5|12102.5|12092.5|1535
1720680000000|2024-07-11 06:40:00|12105.5|12095.5|12107.5|12097.5|12109.5|12099.5|12102.5|12092.5|1606
1720680300000|2024-07-11 06:45:00|12106.5|12096.5|12117.5|12107.5|12117.5|12107.5|12104.5|12094.5|2431
1720680600000|2024-07-11 06:50:00|12116.5|12106.5|12116.5|12106.5|12120.5|12110.5|12114.5|12104.5|2587
1720680900000|2024-07-11 06:55:00|12114.5|12104.5|12121.5|12111.5|12122.5|12112.5|12113.5|12103.5|3958
1720681200000|2024-07-11 07:00:00|12096.4|12086.4|12091.4|12081.4|12096.4|12086.4|12087.4|12077.4|2196
1720681500000|2024-07-11 07:05:00|12092.4|12082.4|12087.4|12077.4|12092.4|12082.4|12086.4|12076.4|566
1720681800000|2024-07-11 07:10:00|12086.4|12076.4|12087.4|12077.4|12087.4|12077.4|12084.4|12074.4|430
1720682100000|2024-07-11 07:15:00|12086.4|12076.4|12088.4|12078.4|12091.4|12081.4|12084.4|12074.4|895
1720682400000|2024-07-11 07:20:00|12087.4|12077.4|12088.4|12078.4|12088.4|12078.4|12087.4|12077.4|110
1720682700000|2024-07-11 07:25:00|12089.4|12079.4|12089.4|12079.4|12090.4|12080.4|12088.4|12078.4|226
1720683000000|2024-07-11 07:30:00|12088.4|12078.4|12093.4|12083.4|12095.4|12085.4|12087.4|12077.4|739
1720683300000|2024-07-11 07:35:00|12092.4|12082.4|12088.4|12078.4|12092.4|12082.4|12087.4|12077.4|402
1720683600000|2024-07-11 07:40:00|12087.4|12077.4|12091.4|12081.4|12092.4|12082.4|12087.4|12077.4|467
1720683900000|2024-07-11 07:45:00|12090.4|12080.4|12088.4|12078.4|12091.4|12081.4|12088.4|12078.4|321
1720684200000|2024-07-11 07:50:00|12089.4|12079.4|12089.4|12079.4|12091.4|12081.4|12089.4|12079.4|515
1720684500000|2024-07-11 07:55:00|12090.4|12080.4|12090.4|12080.4|12090.4|12080.4|12087.4|12077.4|469
1720684800000|2024-07-11 08:00:00|12091.4|12079.4|12089.4|12078.4|12091.4|12080.4|12089.4|12078.4|598
1720685100000|2024-07-11 08:05:00|12090.4|12079.4|12096.4|12084.4|12097.4|12085.4|12090.4|12079.4|870
1720685400000|2024-07-11 08:10:00|12095.4|12085.4|12095.4|12084.4|12096.4|12085.4|12094.4|12082.4|545
1720685700000|2024-07-11 08:15:00|12094.4|12083.4|12089.4|12078.4|12094.4|12083.4|12087.4|12076.4|456
1720686000000|2024-07-11 08:20:00|12090.4|12079.4|12091.4|12080.4|12092.4|12081.4|12090.4|12079.4|438
1720686300000|2024-07-11 08:25:00|12092.4|12081.4|12096.4|12084.4|12096.4|12084.4|12091.4|12081.4|1266
1720686600000|2024-07-11 08:30:00|12100.6|12076.6|12101.5|12077.5|12102.5|12078.5|12100.6|12076.6|9
1720686900000|2024-07-11 08:35:00|12101.2|12077.2|12100.6|12076.6|12101.5|12077.5|12100.4|12076.4|438
1720687200000|2024-07-11 08:40:00|12100.8|12076.8|12103.3|12079.3|12104.4|12080.4|12100.3|12076.3|0
1720687500000|2024-07-11 08:45:00|12103.4|12079.4|12103|12079|12104.1|12080.1|12103|12079|0
1720687800000|2024-07-11 08:50:00|12102.9|12078.9|12102.7|12078.7|12103.8|12079.8|12102|12078|0
1720688100000|2024-07-11 08:55:00|12102.5|12078.5|12101.9|12077.9|12102.5|12078.5|12100.5|12076.5|0
1720688400000|2024-07-11 09:00:00|12099.4|12088.4|12092.4|12081.4|12100.4|12088.4|12092.4|12081.4|401
1720688700000|2024-07-11 09:05:00|12093.4|12082.4|12087.4|12076.4|12093.4|12082.4|12087.4|12076.4|161
1720689000000|2024-07-11 09:10:00|12088.4|12077.4|12089.4|12078.4|12090.4|12079.4|12087.4|12076.4|212
1720689300000|2024-07-11 09:15:00|12088.4|12077.4|12087.4|12076.4|12091.4|12080.4|12087.4|12076.4|465
1720689600000|2024-07-11 09:20:00|12088.4|12077.4|12086.4|12074.4|12089.4|12077.4|12084.4|12073.4|524
1720689900000|2024-07-11 09:25:00|12087.4|12075.4|12086.4|12075.4|12087.4|12076.4|12085.4|12074.4|195
1720690200000|2024-07-11 09:30:00|12087.4|12076.4|12086.4|12075.4|12087.4|12076.4|12085.4|12074.4|117
1720690500000|2024-07-11 09:35:00|12087.4|12074.4|12084.4|12073.4|12087.4|12074.4|12084.4|12073.4|181
1720690800000|2024-07-11 09:40:00|12085.4|12074.4|12086.4|12075.4|12087.4|12076.4|12085.4|12074.4|110
1720691100000|2024-07-11 09:45:00|12085.4|12074.4|12084.4|12073.4|12086.4|12075.4|12084.4|12073.4|141
1720691400000|2024-07-11 09:50:00|12085.4|12074.4|12086.4|12075.4|12086.4|12075.4|12085.4|12074.4|358
1720691700000|2024-07-11 09:55:00|12087.4|12076.4|12087.4|12076.4|12088.4|12077.4|12087.4|12076.4|75
1720692000000|2024-07-11 10:00:00|12088.4|12077.4|12088.4|12077.4|12088.4|12077.4|12086.4|12075.4|201
1720692300000|2024-07-11 10:05:00|12087.4|12076.4|12087.4|12076.4|12088.4|12077.4|12087.4|12076.4|45
1720692600000|2024-07-11 10:10:00|12088.4|12077.4|12090.4|12079.4|12090.4|12079.4|12088.4|12077.4|150
1720692900000|2024-07-11 10:15:00|12089.4|12078.4|12089.4|12078.4|12090.4|12079.4|12089.4|12078.4|72
1720693200000|2024-07-11 10:20:00|12090.4|12079.4|12090.4|12079.4|12091.4|12080.4|12089.4|12078.4|98
1720693500000|2024-07-11 10:25:00|12091.4|12080.4|12090.4|12079.4|12091.4|12080.4|12089.4|12078.4|51
1720693800000|2024-07-11 10:30:00|12089.4|12078.4|12089.4|12078.4|12090.4|12078.4|12089.4|12078.4|4
1720694100000|2024-07-11 10:35:00|12088.4|12077.4|12089.4|12078.4|12089.4|12078.4|12088.4|12077.4|39
1720694400000|2024-07-11 10:40:00|12088.4|12077.4|12087.4|12076.4|12088.4|12077.4|12087.4|12076.4|20
1720694700000|2024-07-11 10:45:00|12088.4|12077.4|12088.4|12077.4|12088.4|12077.4|12087.4|12076.4|14
1720695000000|2024-07-11 10:50:00|12087.4|12076.4|12089.4|12078.4|12090.4|12079.4|12087.4|12076.4|96
1720695300000|2024-07-11 10:55:00|12090.4|12079.4|12090.4|12078.4|12090.4|12079.4|12089.4|12078.4|33
1720695600000|2024-07-11 11:00:00|12089.4|12079.4|12090.4|12079.4|12091.4|12080.4|12089.4|12078.4|41
1720695900000|2024-07-11 11:05:00|12089.4|12078.4|12089.4|12078.4|12090.4|12079.4|12089.4|12078.4|37
1720696200000|2024-07-11 11:10:00|12088.4|12077.4|12088.4|12077.4|12089.4|12078.4|12088.4|12077.4|39
1720696500000|2024-07-11 11:15:00|12087.4|12076.4|12086.4|12075.4|12088.4|12076.4|12086.4|12075.4|79
1720696800000|2024-07-11 11:20:00|12087.4|12074.4|12086.4|12075.4|12087.4|12075.4|12085.4|12074.4|78
1720697100000|2024-07-11 11:25:00|12087.4|12074.4|12087.4|12076.4|12087.4|12076.4|12086.4|12074.4|45
1720697400000|2024-07-11 11:30:00|12086.4|12075.4|12087.4|12076.4|12088.4|12077.4|12086.4|12075.4|51
1720697700000|2024-07-11 11:35:00|12088.4|12077.4|12089.4|12078.4|12089.4|12078.4|12088.4|12077.4|53
1720698000000|2024-07-11 11:40:00|12090.4|12079.4|12089.4|12078.4|12090.4|12079.4|12088.4|12077.4|75
1720698300000|2024-07-11 11:45:00|12088.4|12077.4|12087.4|12076.4|12089.4|12078.4|12086.4|12074.4|375
1720698600000|2024-07-11 11:50:00|12088.4|12077.4|12089.4|12078.4|12090.4|12079.4|12088.4|12077.4|316
1720698900000|2024-07-11 11:55:00|12090.4|12079.4|12091.4|12080.4|12091.4|12080.4|12089.4|12078.4|116
1720699200000|2024-07-11 12:00:00|12090.4|12079.4|12091.4|12080.4|12092.4|12081.4|12090.4|12079.4|113
1720699500000|2024-07-11 12:05:00|12092.4|12081.4|12091.4|12080.4|12092.4|12081.4|12091.4|12079.4|36
1720699800000|2024-07-11 12:10:00|12092.4|12081.4|12091.4|12080.4|12092.4|12081.4|12091.4|12080.4|23
1720700100000|2024-07-11 12:15:00|12092.4|12081.4|12087.4|12076.4|12092.4|12081.4|12087.4|12076.4|137
1720700400000|2024-07-11 12:20:00|12086.4|12075.4|12083.4|12072.4|12087.4|12076.4|12083.4|12072.4|187
1720700700000|2024-07-11 12:25:00|12082.4|12071.4|12087.4|12075.4|12088.4|12077.4|12082.4|12071.4|310
1720701000000|2024-07-11 12:30:00|12089.4|12076.4|12111.4|12100.4|12115.4|12104.4|12089.4|12076.4|1725
1720701300000|2024-07-11 12:35:00|12110.4|12099.4|12106.4|12095.4|12110.4|12099.4|12101.4|12090.4|344
1720701600000|2024-07-11 12:40:00|12105.4|12094.4|12114.4|12103.4|12115.4|12104.4|12104.4|12093.4|694
1720701900000|2024-07-11 12:45:00|12115.4|12104.4|12113.4|12102.4|12115.4|12104.4|12108.4|12097.4|408
1720702200000|2024-07-11 12:50:00|12114.4|12103.4|12102.4|12091.4|12114.4|12103.4|12101.4|12090.4|414
1720702500000|2024-07-11 12:55:00|12101.4|12090.4|12101.4|12090.4|12105.4|12094.4|12099.4|12088.4|457
1720702800000|2024-07-11 13:00:00|12100.4|12089.4|12104.4|12093.4|12105.4|12094.4|12100.4|12089.4|735
1720703100000|2024-07-11 13:05:00|12105.4|12094.4|12107.4|12095.4|12107.4|12096.4|12103.4|12092.4|291
1720703400000|2024-07-11 13:10:00|12106.4|12096.4|12103.4|12092.4|12107.4|12096.4|12103.4|12092.4|283
1720703700000|2024-07-11 13:15:00|12104.4|12093.4|12099.4|12088.4|12104.4|12093.4|12097.4|12085.4|430
1720704000000|2024-07-11 13:20:00|12100.4|12089.4|12098.4|12087.4|12100.4|12089.4|12097.4|12086.4|185
1720704300000|2024-07-11 13:25:00|12097.4|12086.4|12097.4|12086.4|12098.4|12087.4|12095.4|12084.4|148
1720704600000|2024-07-11 13:30:00|12096.4|12085.4|12102.4|12091.4|12105.4|12094.4|12095.4|12084.4|866
1720704900000|2024-07-11 13:35:00|12103.4|12092.4|12105.4|12094.4|12106.4|12095.4|12102.4|12090.4|361
1720705200000|2024-07-11 13:40:00|12104.4|12093.4|12106.4|12095.4|12106.4|12095.4|12101.4|12090.4|612
1720705500000|2024-07-11 13:45:00|12105.4|12094.4|12110.4|12099.4|12112.4|12101.4|12103.4|12092.4|592
1720705800000|2024-07-11 13:50:00|12109.4|12098.4|12120.4|12109.4|12121.4|12110.4|12109.4|12098.4|1417
1720706100000|2024-07-11 13:55:00|12119.4|12108.4|12123.4|12112.4|12126.4|12114.4|12117.4|12106.4|673
1720706400000|2024-07-11 14:00:00|12124.4|12113.4|12130.4|12119.4|12130.4|12119.4|12123.4|12112.4|598
1720706700000|2024-07-11 14:05:00|12129.4|12118.4|12130.4|12119.4|12134.4|12123.4|12129.4|12118.4|507
1720707000000|2024-07-11 14:10:00|12129.4|12118.4|12118.4|12107.4|12129.4|12118.4|12118.4|12107.4|403
1720707300000|2024-07-11 14:15:00|12119.4|12108.4|12113.4|12101.4|12119.4|12108.4|12111.4|12099.4|707
1720707600000|2024-07-11 14:20:00|12112.4|12100.4|12107.4|12096.4|12114.4|12103.4|12107.4|12095.4|387
1720707900000|2024-07-11 14:25:00|12106.4|12095.4|12110.4|12099.4|12113.4|12102.4|12106.4|12095.4|195
1720708200000|2024-07-11 14:30:00|12111.4|12100.4|12109.4|12098.4|12115.4|12104.4|12109.4|12098.4|307
1720708500000|2024-07-11 14:35:00|12110.4|12099.4|12114.4|12103.4|12115.4|12104.4|12108.4|12097.4|199
1720708800000|2024-07-11 14:40:00|12112.4|12101.4|12113.4|12102.4|12116.4|12105.4|12108.4|12097.4|588
1720709100000|2024-07-11 14:45:00|12114.4|12103.4|12117.4|12106.4|12118.4|12107.4|12112.4|12101.4|161
1720709400000|2024-07-11 14:50:00|12118.4|12107.4|12120.4|12109.4|12125.4|12113.4|12118.4|12106.4|462
1720709700000|2024-07-11 14:55:00|12121.4|12110.4|12119.4|12108.4|12122.4|12111.4|12118.4|12107.4|159
1720710000000|2024-07-11 15:00:00|12118.4|12107.4|12113.4|12102.4|12120.4|12109.4|12107.4|12096.4|1147
1720710300000|2024-07-11 15:05:00|12114.4|12101.4|12113.4|12102.4|12115.4|12104.4|12110.4|12099.4|121
1720710600000|2024-07-11 15:10:00|12114.4|12103.4|12113.4|12102.4|12116.4|12105.4|12110.4|12099.4|163
1720710900000|2024-07-11 15:15:00|12112.4|12101.4|12116.4|12105.4|12117.4|12106.4|12111.4|12100.4|216
1720711200000|2024-07-11 15:20:00|12115.4|12104.4|12112.4|12101.4|12117.4|12106.4|12110.4|12099.4|653
1720711500000|2024-07-11 15:25:00|12113.4|12102.4|12112.4|12100.4|12116.4|12104.4|12112.4|12100.4|597
1720711800000|2024-07-11 15:30:00|12111.4|12101.4|12111.4|12100.4|12114.4|12103.4|12110.4|12099.4|247
1720712100000|2024-07-11 15:35:00|12110.4|12099.4|12115.4|12104.4|12115.4|12104.4|12110.4|12099.4|331
1720712400000|2024-07-11 15:40:00|12116.4|12105.4|12119.4|12107.4|12119.4|12107.4|12115.4|12104.4|411
1720712700000|2024-07-11 15:45:00|12120.4|12108.4|12119.4|12108.4|12121.4|12110.4|12119.4|12108.4|226
1720713000000|2024-07-11 15:50:00|12120.4|12109.4|12120.4|12108.4|12121.4|12110.4|12119.4|12108.4|64
1720713300000|2024-07-11 15:55:00|12119.4|12109.4|12116.4|12105.4|12120.4|12109.4|12115.4|12104.4|75
1720713600000|2024-07-11 16:00:00|12115.4|12104.4|12109.4|12098.4|12116.4|12105.4|12109.4|12098.4|253
1720713900000|2024-07-11 16:05:00|12110.4|12099.4|12112.4|12100.4|12112.4|12101.4|12109.4|12098.4|135
1720714200000|2024-07-11 16:10:00|12111.4|12101.4|12112.4|12101.4|12113.4|12102.4|12110.4|12099.4|78
1720714500000|2024-07-11 16:15:00|12113.4|12100.4|12113.4|12102.4|12115.4|12104.4|12111.4|12100.4|92
1720714800000|2024-07-11 16:20:00|12112.4|12101.4|12113.4|12102.4|12113.4|12102.4|12112.4|12101.4|72
1720715100000|2024-07-11 16:25:00|12112.4|12101.4|12114.4|12103.4|12114.4|12103.4|12111.4|12100.4|42
1720715400000|2024-07-11 16:30:00|12115.4|12102.4|12117.4|12106.4|12118.4|12107.4|12115.4|12102.4|85
1720715700000|2024-07-11 16:35:00|12118.4|12105.4|12118.4|12107.4|12118.4|12107.4|12115.4|12104.4|24
1720716000000|2024-07-11 16:40:00|12117.4|12106.4|12117.4|12106.4|12118.4|12107.4|12116.4|12105.4|57
1720716300000|2024-07-11 16:45:00|12116.4|12105.4|12113.4|12102.4|12117.4|12106.4|12113.4|12102.4|39
1720716600000|2024-07-11 16:50:00|12114.4|12103.4|12114.4|12103.4|12114.4|12103.4|12112.4|12101.4|59
1720716900000|2024-07-11 16:55:00|12115.4|12104.4|12114.4|12103.4|12116.4|12105.4|12114.4|12103.4|38
1720717200000|2024-07-11 17:00:00|12115.4|12104.4|12113.4|12102.4|12115.4|12104.4|12112.4|12100.4|96
1720717500000|2024-07-11 17:05:00|12114.4|12103.4|12117.4|12106.4|12117.4|12106.4|12113.4|12101.4|102
1720717800000|2024-07-11 17:10:00|12116.4|12105.4|12118.4|12107.4|12118.4|12107.4|12115.4|12104.4|42
1720718100000|2024-07-11 17:15:00|12117.4|12106.4|12119.4|12108.4|12119.4|12108.4|12117.4|12106.4|33
1720718400000|2024-07-11 17:20:00|12120.4|12109.4|12118.4|12107.4|12120.4|12109.4|12118.4|12107.4|76
1720718700000|2024-07-11 17:25:00|12117.4|12106.4|12118.4|12107.4|12118.4|12107.4|12117.4|12106.4|32
1720719000000|2024-07-11 17:30:00|12117.4|12106.4|12116.4|12105.4|12117.4|12106.4|12116.4|12105.4|53
1720719300000|2024-07-11 17:35:00|12117.4|12104.4|12114.4|12103.4|12117.4|12105.4|12113.4|12102.4|64
1720719600000|2024-07-11 17:40:00|12113.4|12102.4|12114.4|12103.4|12115.4|12103.4|12113.4|12102.4|54
1720719900000|2024-07-11 17:45:00|12113.4|12102.4|12113.4|12102.4|12114.4|12103.4|12112.4|12101.4|50
1720720200000|2024-07-11 17:50:00|12114.4|12103.4|12113.4|12102.4|12114.4|12103.4|12113.4|12102.4|81
1720720500000|2024-07-11 17:55:00|12114.4|12103.4|12114.4|12103.4|12115.4|12104.4|12114.4|12103.4|123
1720720800000|2024-07-11 18:00:00|12113.4|12102.4|12114.4|12103.4|12114.4|12103.4|12113.4|12102.4|99
1720721100000|2024-07-11 18:05:00|12115.4|12104.4|12116.4|12105.4|12117.4|12106.4|12114.4|12103.4|93
1720721400000|2024-07-11 18:10:00|12115.4|12104.4|12115.4|12104.4|12116.4|12105.4|12114.4|12103.4|98
1720721700000|2024-07-11 18:15:00|12116.4|12105.4|12116.4|12105.4|12117.4|12106.4|12115.4|12104.4|74
1720722000000|2024-07-11 18:20:00|12117.4|12106.4|12116.4|12104.4|12118.4|12107.4|12115.4|12104.4|90
1720722300000|2024-07-11 18:25:00|12115.4|12103.4|12113.4|12102.4|12115.4|12104.4|12113.4|12102.4|39
1720722600000|2024-07-11 18:30:00|12114.4|12103.4|12116.4|12105.4|12116.4|12105.4|12113.4|12102.4|84
1720722900000|2024-07-11 18:35:00|12115.4|12104.4|12113.4|12102.4|12116.4|12105.4|12113.4|12102.4|167
1720723200000|2024-07-11 18:40:00|12112.4|12101.4|12112.4|12100.4|12113.4|12102.4|12111.4|12100.4|194
1720723500000|2024-07-11 18:45:00|12111.4|12101.4|12110.4|12099.4|12112.4|12101.4|12109.4|12098.4|76
1720723800000|2024-07-11 18:50:00|12111.4|12100.4|12109.4|12098.4|12111.4|12100.4|12109.4|12098.4|47
1720724100000|2024-07-11 18:55:00|12110.4|12099.4|12109.4|12098.4|12110.4|12099.4|12108.4|12097.4|90
1720724400000|2024-07-11 19:00:00|12110.4|12099.4|12109.4|12098.4|12110.4|12099.4|12108.4|12097.4|26
1720724700000|2024-07-11 19:05:00|12108.4|12097.4|12109.4|12098.4|12109.4|12098.4|12108.4|12097.4|8
1720725000000|2024-07-11 19:10:00|12108.4|12097.4|12113.4|12102.4|12113.4|12102.4|12108.4|12097.4|286
1720725300000|2024-07-11 19:15:00|12114.4|12103.4|12113.4|12102.4|12115.4|12103.4|12113.4|12102.4|135
1720725600000|2024-07-11 19:20:00|12114.4||12113.4||12114.4||12113.4||23
1720725900000|2024-07-11 19:25:00|||||||||2
1720726200000|2024-07-11 19:30:00|12112.4|12101.4|12113.4|12102.4|12113.4|12102.4|12112.4|12101.4|53
1720726500000|2024-07-11 19:35:00|12114.4|12103.4|12114.4|12103.4|12114.4|12103.4|12113.4|12102.4|42
1720726800000|2024-07-11 19:40:00|12113.4|12102.4|12113.9|12103.9|12114.4|12103.9|12113.4|12102.4|58
1720727100000|2024-07-11 19:45:00|12114.4|12104.4|12113.9|12103.9|12114.9|12104.9|12113.9|12103.9|30
1720727400000|2024-07-11 19:50:00|12114.9|12104.9|12113.9|12103.9|12114.9|12104.9|12113.9|12103.9|39
1720727700000|2024-07-11 19:55:00|12114.4|12104.4|12113.9|12103.9|12114.9|12104.9|12113.9|12103.9|45
1720728000000|2024-07-11 20:00:00|12114.4|12104.4|12113.9|12103.9|12114.9|12104.9|12113.9|12103.9|25
1720728300000|2024-07-11 20:05:00|12114.9|12104.9|12114.9|12104.9|12116.9|12106.9|12113.9|12103.9|136
1720728600000|2024-07-11 20:10:00|12114.4|12104.4|12114.4|12104.4|12114.4|12104.4|12113.9|12103.9|13
1720728900000|2024-07-11 20:15:00|12114.9|12104.9|12118.4|12108.4|12118.9|12108.9|12114.9|12104.9|197
1720729200000|2024-07-11 20:20:00|12117.9|12107.9|12117.4|12107.4|12117.9|12107.9|12117.4|12107.4|15
1720729500000|2024-07-11 20:25:00|12117.9|12107.9|12116.9|12106.9|12117.9|12107.9|12116.9|12106.9|11
1720729800000|2024-07-11 20:30:00|12116.4|12106.4|12116.9|12106.9|12116.9|12106.9|12116.4|12106.4|7
1720730100000|2024-07-11 20:35:00|12116.4|12106.4|12116.9|12106.9|12116.9|12106.9|12116.4|12106.4|23
1720730400000|2024-07-11 20:40:00|12116.4|12106.4|12116.4|12106.4|12116.9|12106.9|12115.4|12105.4|44
1720730700000|2024-07-11 20:45:00|12116.9|12106.9|12115.9|12105.9|12116.9|12106.9|12115.9|12105.9|17
1720731000000|2024-07-11 20:50:00|12114.9|12104.9|12115.9|12105.9|12116.9|12106.9|12114.9|12104.9|15
1720731300000|2024-07-11 20:55:00|12115.4|12105.4|12117.4|12107.4|12117.4|12107.4|12114.9|12104.9|49
1720731600000|2024-07-11 21:00:00|12117.9|12107.9|12114.9|12104.9|12119.9|12109.9|12114.9|12104.9|46
1720731900000|2024-07-11 21:05:00|12117.4|12107.4|12118.4|12108.4|12118.4|12108.4|12117.4|12107.4|27
1720732500000|2024-07-11 21:15:00|12125|12101|12125.2|12101.2|12126.2|12102.2|12122.5|12098.5|0
1720732800000|2024-07-11 21:20:00|12125.1|12101.1|12123.9|12099.9|12125.9|12101.9|12123.9|12099.9|0
1720733100000|2024-07-11 21:25:00|12123.8|12099.8|12123|12099|12123.8|12099.8|12123|12099|0
1720733400000|2024-07-11 21:30:00|12122.8|12098.8|12121.8|12097.8|12123.1|12099.1|12121.7|12097.7|0
1720733700000|2024-07-11 21:35:00|12122.1|12098.1|12123.1|12099.1|12123.1|12099.1|12121.3|12097.3|0
1720734000000|2024-07-11 21:40:00|12123.2|12099.2|12122.6|12098.6|12123.4|12099.4|12122.3|12098.3|0
1720734300000|2024-07-11 21:45:00|12122.7|12098.7|12123.1|12099.1|12123.6|12099.6|12122.6|12098.6|0
1720734600000|2024-07-11 21:50:00|12123.4|12099.4|12122.6|12098.6|12123.6|12099.6|12122.4|12098.4|0
1720734900000|2024-07-11 21:55:00|12123.1|12099.1|12122.9|12098.9|12123.1|12099.1|12122.6|12098.6|0
1720735200000|2024-07-11 22:00:00|12124.1|12100.1|12127.3|12103.3|12129|12105|12123.6|12099.6|0
1720735500000|2024-07-11 22:05:00|12127|12103|12123|12099|12127|12103|12122.3|12098.3|0
1720735800000|2024-07-11 22:10:00|12123.4|12099.4|12122.3|12098.3|12123.8|12099.8|12121.3|12097.3|0
1720736100000|2024-07-11 22:15:00|12122.5|12098.5|12121.6|12097.6|12122.7|12098.7|12121.3|12097.3|0
1720736400000|2024-07-11 22:20:00|12121.9|12097.9|12120.2|12096.2|12122|12098|12119.9|12095.9|0
1720736700000|2024-07-11 22:25:00|12120.1|12096.1|12123|12099|12123|12099|12120|12096|0
1720737000000|2024-07-11 22:30:00|12123.4|12099.4|12128.3|12104.3|12129.7|12105.7|12123.4|12099.4|0
1720737300000|2024-07-11 22:35:00|12128|12104|12128|12104|12129|12105|12126.9|12102.9|0
1720737600000|2024-07-11 22:40:00|12127.7|12103.7|12127.7|12103.7|12128.4|12104.4|12127|12103|0
1720737900000|2024-07-11 22:45:00|12127.4|12103.4|12127|12103|12127.4|12103.4|12126.7|12102.7|0
1720738200000|2024-07-11 22:50:00|12127.3|12103.3|12129.1|12105.1|12129.1|12105.1|12127.3|12103.3|0
1720738500000|2024-07-11 22:55:00|12129.5|12105.5|12128.8|12104.8|12129.5|12105.5|12128.1|12104.1|0
1720738800000|2024-07-11 23:00:00|12129.1|12105.1|12130.2|12106.2|12130.6|12106.6|12128.8|12104.8|0
1720739100000|2024-07-11 23:05:00|12130.5|12106.5|12131.3|12107.3|12131.6|12107.6|12130.2|12106.2|0
1720739400000|2024-07-11 23:10:00|12131.4|12107.4|12132.7|12108.7|12133|12109|12130.9|12106.9|0
1720739700000|2024-07-11 23:15:00|12132.5|12108.5|12132.7|12108.7|12132.7|12108.7|12131.3|12107.3|0
1720740000000|2024-07-11 23:20:00|12132.4|12108.4|12131.3|12107.3|12132.7|12108.7|12131.3|12107.3|0
1720740300000|2024-07-11 23:25:00|12131.6|12107.6|12132.3|12108.3|12133|12109|12131.6|12107.6|0
1720740600000|2024-07-11 23:30:00|12132.5|12108.5|12132|12108|12132.7|12108.7|12131.3|12107.3|0
1720740900000|2024-07-11 23:35:00|12132.3|12108.3|12131.6|12107.6|12132.7|12108.7|12130.6|12106.6|0
1720741200000|2024-07-11 23:40:00|12131.3|12107.3|12130.9|12106.9|12131.6|12107.6|12130.6|12106.6|0
1720741500000|2024-07-11 23:45:00|12130.7|12106.7|12128.1|12104.1|12130.7|12106.7|12127.4|12103.4|0
1720741800000|2024-07-11 23:50:00|12127.8|12103.8|12126.7|12102.7|12128.4|12104.4|12126.5|12102.5|0
1720742100000|2024-07-11 23:55:00|12127|12103|12123.9|12099.9|12127.4|12103.4|12120.7|12096.7|0
1720742400000|2024-07-12 00:00:00|12123.2|12099.2|12127|12103|12128.1|12104.1|12122.1|12098.1|0
1720742700000|2024-07-12 00:05:00|12126.7|12102.7|12127.7|12103.7|12129.2|12105.2|12126.3|12102.3|0
1720743000000|2024-07-12 00:10:00|12128.1|12104.1|12128.8|12104.8|12129.5|12105.5|12128.1|12104.1|0
1720743300000|2024-07-12 00:15:00|12128.5|12104.5|12131|12107|12131.6|12107.6|12128.1|12104.1|0
1720743600000|2024-07-12 00:20:00|12131.3|12107.3|12131.3|12107.3|12131.6|12107.6|12130|12106|0
1720743900000|2024-07-12 00:25:00|12131.4|12107.4|12132.9|12108.9|12132.9|12108.9|12131.3|12107.3|0
1720744200000|2024-07-12 00:30:00|12133|12109|12130.7|12106.7|12133.7|12109.7|12130.4|12106.4|0
1720744500000|2024-07-12 00:35:00|12130.8|12106.8|12130.9|12106.9|12131.5|12107.5|12129.8|12105.8|0
1720744800000|2024-07-12 00:40:00|12131.2|12107.2|12131.4|12107.4|12132|12108|12130.6|12106.6|0
1720745100000|2024-07-12 00:45:00|12131.1|12107.1|12129.3|12105.3|12131.1|12107.1|12128.9|12104.9|0
1720745400000|2024-07-12 00:50:00|12129.2|12105.2|12127.7|12103.7|12130|12106|12127.4|12103.4|0
1720745700000|2024-07-12 00:55:00|12127.9|12103.9|12127.1|12103.1|12128.8|12104.8|12127.1|12103.1|0
1720746000000|2024-07-12 01:00:00|12115.4|12105.4|12129.9|12119.9|12130.9|12120.9|12106.9|12096.9|2523
1720746300000|2024-07-12 01:05:00|12129.4|12119.4|12130.4|12120.4|12133.9|12123.9|12127.9|12117.9|1549
1720746600000|2024-07-12 01:10:00|12129.9|12119.9|12132.4|12122.4|12132.9|12122.9|12127.9|12117.9|571
1720746900000|2024-07-12 01:15:00|12131.9|12121.9|12137.4|12127.4|12144.9|12134.9|12126.9|12116.9|2260
1720747200000|2024-07-12 01:20:00|12136.9|12126.9|12114.9|12104.9|12141.9|12131.9|12114.9|12104.9|3919
1720747500000|2024-07-12 01:25:00|12115.4|12105.4|12128.4|12118.4|12130.9|12120.9|12114.9|12104.9|3150
1720747800000|2024-07-12 01:30:00|12126.9|12116.9|12112.4|12102.4|12132.9|12122.9|12101.4|12091.4|17558
1720748100000|2024-07-12 01:35:00|12111.9|12101.9|12111.9|12101.9|12126.9|12116.9|12107.9|12097.9|4878
1720748400000|2024-07-12 01:40:00|12112.4|12102.4|12125.4|12115.4|12125.4|12115.4|12106.9|12096.9|4435
1720748700000|2024-07-12 01:45:00|12126.4|12116.4|12134.4|12124.4|12150.4|12140.4|12126.4|12116.4|6518
1720749000000|2024-07-12 01:50:00|12133.4|12123.4|12144|12134|12144|12134|12131.4|12121.4|4138
1720749300000|2024-07-12 01:55:00|12146|12136|12160|12150|12164|12154|12144|12134|3330
1720749600000|2024-07-12 02:00:00|12159|12149|12149|12139|12159|12149|12137|12127|2641
1720749900000|2024-07-12 02:05:00|12150|12140|12155|12145|12157|12147|12143|12133|2487
1720750200000|2024-07-12 02:10:00|12154|12144|12154|12144|12159|12149|12144|12134|1664
1720750500000|2024-07-12 02:15:00|12155|12145|12163|12153|12166|12156|12152|12142|3032
1720750800000|2024-07-12 02:20:00|12165|12155|12180|12170|12181|12171|12162|12152|3626
1720751100000|2024-07-12 02:25:00|12181|12171|12162|12152|12182|12172|12155|12145|3901
1720751400000|2024-07-12 02:30:00|12163|12153|12153|12143|12172|12162|12152|12142|2501
1720751700000|2024-07-12 02:35:00|12154|12144|12154|12144|12158|12148|12148|12138|1892
1720752000000|2024-07-12 02:40:00|12155|12145|12152|12142|12156|12146|12147|12137|920
1720752300000|2024-07-12 02:45:00|12151|12141|12135|12125|12154|12144|12132|12122|1972
1720752600000|2024-07-12 02:50:00|12134|12124|12130|12120|12138|12128|12120|12110|1825
1720752900000|2024-07-12 02:55:00|12131|12121|12136|12126|12141|12131|12131|12121|1180
1720753200000|2024-07-12 03:00:00|12137|12127|12138|12128|12142|12132|12134|12124|888
1720753500000|2024-07-12 03:05:00|12137|12127|12144|12134|12146|12136|12136|12126|1116
1720753800000|2024-07-12 03:10:00|12145|12135|12134|12124|12147|12137|12133|12123|1757
1720754100000|2024-07-12 03:15:00|12135|12125|12144|12134|12147|12137|12135|12125|689
1720754400000|2024-07-12 03:20:00|12143|12133|12146|12136|12150|12140|12136|12126|1472
1720754700000|2024-07-12 03:25:00|12147|12137|12136|12126|12147|12137|12136|12126|633
1720755000000|2024-07-12 03:30:00|12135|12125|12144|12134|12145|12135|12134|12124|309
1720755300000|2024-07-12 03:35:00|12145|12135|12144|12134|12146|12136|12142|12132|312
1720755600000|2024-07-12 03:40:00|12143|12133|12147|12137|12147|12137|12143|12133|201
1720755900000|2024-07-12 03:45:00|12148|12138|12149|12139|12149|12139|12146|12136|211
1720756200000|2024-07-12 03:50:00|12148|12138|12149|12139|12150|12140|12148|12138|267
1720756500000|2024-07-12 03:55:00|12148|12138|12149|12139|12150|12140|12148|12138|281
1720756800000|2024-07-12 04:00:00|12150|12140|12149|12139|12150|12140|12148|12138|120
1720757100000|2024-07-12 04:05:00|12148|12138|12150|12140|12150|12140|12148|12138|208
1720757400000|2024-07-12 04:10:00|12149|12139|12151|12141|12151|12141|12149|12139|234
1720757700000|2024-07-12 04:15:00|12150|12140|12152|12142|12152|12142|12150|12140|326
1720758000000|2024-07-12 04:20:00|12151|12141|12152|12142|12152|12142|12150|12140|260
1720758300000|2024-07-12 04:25:00|12151|12141|12148|12138|12151|12141|12148|12138|335
1720758600000|2024-07-12 04:30:00|12147|12137|12150|12140|12150|12140|12147|12137|141
1720758900000|2024-07-12 04:35:00|12149|12139|12149|12139|12150|12140|12147|12137|495
1720759200000|2024-07-12 04:40:00|12150|12140|12150|12140|12150|12140|12148|12138|220
1720759500000|2024-07-12 04:45:00|12149|12139|12149|12139|12150|12140|12148|12138|246
1720759800000|2024-07-12 04:50:00|12150|12140|12146|12136|12150|12140|12145|12135|318
1720760100000|2024-07-12 04:55:00|12145|12135|12146|12136|12146|12136|12144|12134|414
1720760400000|2024-07-12 05:00:00|12145|12135|12161|12151|12170|12160|12142|12132|5091
1720760700000|2024-07-12 05:05:00|12162|12152|12174|12164|12176|12166|12158|12148|2749
1720761000000|2024-07-12 05:10:00|12176|12166|12175|12165|12182|12172|12168|12158|3264
1720761300000|2024-07-12 05:15:00|12174|12164|12157|12147|12175|12165|12156|12146|2053
1720761600000|2024-07-12 05:20:00|12158|12148|12167|12157|12168|12158|12158|12148|1918
1720761900000|2024-07-12 05:25:00|12168|12158|12168|12158|12170|12160|12165|12155|1190
1720762200000|2024-07-12 05:30:00|12169|12159|12160|12150|12169|12159|12159|12149|1469
1720762500000|2024-07-12 05:35:00|12159|12149|12165|12155|12168|12158|12156|12146|1232
1720762800000|2024-07-12 05:40:00|12164|12154|12172|12162|12172|12162|12162|12152|1231
1720763100000|2024-07-12 05:45:00|12173|12163|12171|12161|12174|12164|12164|12154|1288
1720763400000|2024-07-12 05:50:00|12172|12162|12175|12165|12176|12166|12169|12159|1649
1720763700000|2024-07-12 05:55:00|12174|12164|12172|12162|12179|12169|12169|12159|1164
1720764000000|2024-07-12 06:00:00|12173|12163|12171|12161|12175|12165|12162|12152|1057
1720764300000|2024-07-12 06:05:00|12172|12162|12178|12168|12182|12172|12168|12158|1390
1720764600000|2024-07-12 06:10:00|12179|12169|12176|12166|12186|12176|12176|12166|1526
1720764900000|2024-07-12 06:15:00|12177|12167|12177|12167|12189|12179|12177|12167|1837
1720765200000|2024-07-12 06:20:00|12176|12166|12179|12169|12181|12171|12175|12165|1192
1720765500000|2024-07-12 06:25:00|12178|12168|12174|12164|12182|12172|12170|12160|1657
1720765800000|2024-07-12 06:30:00|12175|12165|12176|12166|12182|12172|12175|12165|2124
1720766100000|2024-07-12 06:35:00|12177|12167|12188|12178|12189|12179|12176|12166|2213
1720766400000|2024-07-12 06:40:00|12186|12176|12171|12161|12186|12176|12169|12159|2602
1720766700000|2024-07-12 06:45:00|12170|12160|12176|12166|12176|12166|12168|12158|2129
1720767000000|2024-07-12 06:50:00|12175|12165|12174|12164|12177|12167|12167|12157|2504
1720767300000|2024-07-12 06:55:00|12175|12165|12168|12158|12177|12167|12166|12156|3744
1720767600000|2024-07-12 07:00:00|12169|12159|12175|12165|12176|12166|12163|12153|2568
1720767900000|2024-07-12 07:05:00|12174|12164|12178|12168|12179|12169|12174|12164|1399
1720768200000|2024-07-12 07:10:00|12177|12167|12176|12166|12177|12167|12168|12158|502
1720768500000|2024-07-12 07:15:00|12175|12165|12178|12168|12178|12168|12173|12163|853
1720768800000|2024-07-12 07:20:00|12177|12167|12177|12167|12179|12169|12176|12166|637
1720769100000|2024-07-12 07:25:00|12178|12168|12175|12165|12179|12169|12175|12165|437
1720769400000|2024-07-12 07:30:00|12176|12166|12174|12164|12177|12167|12173|12163|439
1720769700000|2024-07-12 07:35:00|12173|12163|12174|12164|12174|12164|12171|12161|330
1720770000000|2024-07-12 07:40:00|12173|12163|12172|12162|12174|12164|12171|12161|235
1720770300000|2024-07-12 07:45:00|12173|12163|12173|12163|12173|12163|12170|12160|417
1720770600000|2024-07-12 07:50:00|12172|12162|12169|12159|12173|12163|12169|12159|478
1720770900000|2024-07-12 07:55:00|12170|12160|12169|12159|12173|12163|12169|12159|550
1720771200000|2024-07-12 08:00:00|12170|12160|12175|12164|12175|12164|12170|12159|734
1720771500000|2024-07-12 08:05:00|12176|12163|12179|12168|12180|12168|12176|12163|817
1720771800000|2024-07-12 08:10:00|12180|12169|12182|12171|12182|12171|12179|12168|953
1720772100000|2024-07-12 08:15:00|12181|12170|12180|12169|12182|12171|12177|12166|1324
1720772400000|2024-07-12 08:20:00|12181|12170|12186|12175|12186|12175|12181|12170|1928
1720772700000|2024-07-12 08:25:00|12187|12176|12190|12178|12190|12179|12186|12175|1989
1720773000000|2024-07-12 08:30:00|12194.7|12170.7|12195.6|12171.6|12196.5|12172.5|12194.7|12170.7|0
1720773300000|2024-07-12 08:35:00|12195.2|12171.2|12196.3|12172.3|12196.7|12172.7|12195|12171|423
1720773600000|2024-07-12 08:40:00|12196.6|12172.6|12195|12171|12196.9|12172.9|12194.6|12170.6|0
1720773900000|2024-07-12 08:45:00|12195.2|12171.2|12196.6|12172.6|12197|12173|12195.2|12171.2|0
1720774200000|2024-07-12 08:50:00|12197|12173|12195.1|12171.1|12197|12173|12194.7|12170.7|0
1720774500000|2024-07-12 08:55:00|12195.4|12171.4|12197|12173|12197|12173|12194.7|12170.7|0
1720774800000|2024-07-12 09:00:00|12193|12181|12187|12176|12195|12183|12186|12174|400
1720775100000|2024-07-12 09:05:00|12186|12175|12184|12173|12186|12175|12184|12173|68
1720775400000|2024-07-12 09:10:00|12185|12174|12183|12172|12185|12174|12183|12172|38
1720775700000|2024-07-12 09:15:00|12184|12173|12187|12176|12187|12176|12183|12172|208
1720776000000|2024-07-12 09:20:00|12186|12175|12184|12173|12187|12176|12183|12172|192
1720776300000|2024-07-12 09:25:00|12183|12172|12183|12172|12185|12173|12183|12172|100
1720776600000|2024-07-12 09:30:00|12182|12171|12182|12171|12182|12172|12179|12168|98
1720776900000|2024-07-12 09:35:00|12183|12172|12181|12170|12184|12172|12181|12170|119
1720777200000|2024-07-12 09:40:00|12182|12171|12181|12170|12182|12171|12181|12170|180
1720777500000|2024-07-12 09:45:00|12180|12169|12181|12170|12182|12170|12180|12169|233
1720777800000|2024-07-12 09:50:00|12182|12169|12179|12168|12182|12169|12179|12168|105
1720778100000|2024-07-12 09:55:00|12180|12169|12180|12169|12181|12170|12180|12169|38
1720778400000|2024-07-12 10:00:00|12181|12170|12179|12168|12181|12170|12179|12168|44
1720778700000|2024-07-12 10:05:00|12178|12167|12179|12168|12180|12169|12178|12167|163
1720779000000|2024-07-12 10:10:00|12180|12167|12179|12168|12180|12169|12179|12167|19
1720779300000|2024-07-12 10:15:00|12180|12169|12179|12168|12180|12169|12179|12168|41
1720779600000|2024-07-12 10:20:00|12180|12167|12178|12167|12180|12167|12177|12166|193
1720779900000|2024-07-12 10:25:00|12179|12168|12179|12168|12179|12168|12178|12167|74
1720780200000|2024-07-12 10:30:00|12180|12169|12182|12171|12182|12171|12180|12169|282
1720780500000|2024-07-12 10:35:00|12181|12170|12180|12169|12182|12171|12180|12169|63
1720780800000|2024-07-12 10:40:00|12181|12170|12182|12170|12182|12171|12180|12169|146
1720781100000|2024-07-12 10:45:00|12183|12171|12183|12172|12184|12173|12180|12169|204
1720781400000|2024-07-12 10:50:00|12182|12171|12182|12171|12183|12172|12180|12169|150
1720781700000|2024-07-12 10:55:00|12181|12170|12182|12171|12183|12172|12181|12170|43
1720782000000|2024-07-12 11:00:00|12181|12170|12181|12170|12182|12171|12180|12169|47
1720782300000|2024-07-12 11:05:00|12182|12169|12181|12170|12182|12171|12180|12169|33
1720782600000|2024-07-12 11:10:00|12182|12171|12181|12170|12182|12171|12181|12170|8
1720782900000|2024-07-12 11:15:00|12182|12171|12184|12173|12185|12173|12182|12171|96
1720783200000|2024-07-12 11:20:00|12183|12172|12182|12171|12183|12172|12182|12171|76
1720783500000|2024-07-12 11:25:00|12183|12172|12181|12170|12183|12172|12181|12170|26
1720783800000|2024-07-12 11:30:00|12180|12169|12180|12169|12181|12170|12180|12169|40
1720784100000|2024-07-12 11:35:00|12181|12170|12179|12168|12181|12170|12179|12168|85
1720784400000|2024-07-12 11:40:00|12180|12169|12179|12168|12181|12170|12179|12168|25
1720784700000|2024-07-12 11:45:00|12180|12169|12181|12170|12182|12171|12180|12169|16
1720785000000|2024-07-12 11:50:00|12182|12171|12182|12170|12183|12172|12181|12170|43
1720785300000|2024-07-12 11:55:00|12181|12171|12183|12172|12183|12172|12181|12169|31
1720785600000|2024-07-12 12:00:00|12184|12173|12184|12173|12185|12174|12183|12172|126
1720785900000|2024-07-12 12:05:00|12185|12172|12182|12171|12185|12173|12182|12171|53
1720786200000|2024-07-12 12:10:00|12183|12172|12183|12172|12183|12172|12182|12171|16
1720786500000|2024-07-12 12:15:00|12182|12171|12181|12170|12182|12171|12181|12170|38
1720786800000|2024-07-12 12:20:00|12182|12171|12179|12168|12183|12172|12179|12168|72
1720787100000|2024-07-12 12:25:00|12178|12167|12179|12168|12180|12168|12177|12166|152
1720787400000|2024-07-12 12:30:00|12176|12167|12175|12164|12178|12167|12170|12159|567
1720787700000|2024-07-12 12:35:00|12174|12163|12173|12162|12176|12165|12171|12160|332
1720788000000|2024-07-12 12:40:00|12174|12161|12179|12168|12180|12168|12172|12161|133
1720788300000|2024-07-12 12:45:00|12178|12167|12184|12173|12185|12173|12177|12166|136
1720788600000|2024-07-12 12:50:00|12185|12174|12187|12176|12187|12176|12182|12171|186
1720788900000|2024-07-12 12:55:00|12188|12177|12189|12178|12189|12178|12186|12175|215
1720789200000|2024-07-12 13:00:00|12190|12177|12184|12173|12190|12178|12184|12173|348
1720789500000|2024-07-12 13:05:00|12185|12174|12191|12180|12191|12180|12182|12171|210
1720789800000|2024-07-12 13:10:00|12192|12181|12196|12184|12196|12184|12189|12178|282
1720790100000|2024-07-12 13:15:00|12195|12185|12194|12183|12196|12185|12190|12179|326
1720790400000|2024-07-12 13:20:00|12193|12182|12197|12186|12197|12186|12192|12181|225
1720790700000|2024-07-12 13:25:00|12198|12187|12196|12185|12200|12188|12195|12183|349
1720791000000|2024-07-12 13:30:00|12197|12186|12197|12185|12201|12190|12194|12183|1046
1720791300000|2024-07-12 13:35:00|12196|12186|12202|12191|12203|12192|12195|12184|439
1720791600000|2024-07-12 13:40:00|12203|12192|12196|12185|12205|12194|12196|12185|586
1720791900000|2024-07-12 13:45:00|12195|12184|12199|12188|12200|12189|12194|12183|303
1720792200000|2024-07-12 13:50:00|12198|12187|12195|12184|12198|12188|12194|12183|315
1720792500000|2024-07-12 13:55:00|12194|12183|12194|12183|12195|12184|12191|12180|316
1720792800000|2024-07-12 14:00:00|12195|12184|12190|12179|12196|12185|12186|12175|422
1720793100000|2024-07-12 14:05:00|12191|12178|12193|12182|12194|12183|12189|12178|87
1720793400000|2024-07-12 14:10:00|12192|12181|12195|12183|12198|12187|12191|12180|234
1720793700000|2024-07-12 14:15:00|12194|12184|12192|12181|12196|12185|12190|12179|157
1720794000000|2024-07-12 14:20:00|12193|12182|12195|12184|12196|12185|12192|12181|161
1720794300000|2024-07-12 14:25:00|12194|12183|12194|12183|12196|12185|12193|12182|146
1720794600000|2024-07-12 14:30:00|12195|12184|12190|12179|12196|12185|12190|12179|298
1720794900000|2024-07-12 14:35:00|12189|12178|12187|12176|12190|12179|12187|12176|475
1720795200000|2024-07-12 14:40:00|12186|12175|12180|12169|12187|12176|12180|12169|503
1720795500000|2024-07-12 14:45:00|12179|12168|12180|12169|12181|12170|12177|12166|544
1720795800000|2024-07-12 14:50:00|12181|12170|12181|12170|12183|12172|12179|12168|604
1720796100000|2024-07-12 14:55:00|12180|12169|12179|12168|12180|12169|12175|12164|273
1720796400000|2024-07-12 15:00:00|12178|12167|12180|12169|12182|12171|12177|12166|131
1720796700000|2024-07-12 15:05:00|12181|12170|12181|12170|12182|12171|12179|12168|159
1720797000000|2024-07-12 15:10:00|12180|12169|12176|12165|12182|12171|12176|12165|327
1720797300000|2024-07-12 15:15:00|12175|12164|12170|12159|12176|12165|12170|12159|405
1720797600000|2024-07-12 15:20:00|12171|12160|12170|12159|12172|12161|12169|12158|238
1720797900000|2024-07-12 15:25:00|12171|12158|12172|12161|12174|12162|12171|12158|134
1720798200000|2024-07-12 15:30:00|12171|12160|12171|12160|12174|12162|12171|12160|166
1720798500000|2024-07-12 15:35:00|12170|12159|12174|12163|12174|12163|12170|12159|87
1720798800000|2024-07-12 15:40:00|12175|12162|12178|12167|12180|12169|12174|12162|251
1720799100000|2024-07-12 15:45:00|12179|12168|12181|12170|12181|12170|12177|12166|77
1720799400000|2024-07-12 15:50:00|12182|12171|12178|12167|12182|12171|12178|12167|64
1720799700000|2024-07-12 15:55:00|12177|12166|12175|12164|12178|12167|12175|12163|69
1720800000000|2024-07-12 16:00:00|12176|12163|12176|12165|12177|12166|12174|12163|80
1720800300000|2024-07-12 16:05:00|12175|12164|12174|12163|12176|12165|12173|12162|78
1720800600000|2024-07-12 16:10:00|12175|12164|12174|12163|12175|12164|12174|12163|51
1720800900000|2024-07-12 16:15:00|12175|12164|12175|12164|12176|12165|12174|12163|79
1720801200000|2024-07-12 16:20:00|12174|12163|12174|12163|12174|12164|12172|12161|52
1720801500000|2024-07-12 16:25:00|12173|12162|12173|12162|12174|12163|12173|12162|15
1720801800000|2024-07-12 16:30:00|12174|12163|12173|12162|12174|12163|12173|12161|38
1720802100000|2024-07-12 16:35:00|12174|12163|12173|12161|12174|12163|12172|12161|59
1720802400000|2024-07-12 16:40:00|12172|12160|12170|12159|12172|12161|12170|12159|117
1720802700000|2024-07-12 16:45:00|12169|12158|12169|12158|12170|12159|12168|12157|75
1720803000000|2024-07-12 16:50:00|12170|12159|12170|12159|12170|12159|12169|12157|54
1720803300000|2024-07-12 16:55:00|12169|12158|12171|12160|12171|12160|12169|12158|51
1720803600000|2024-07-12 17:00:00|12172|12161|12171|12159|12177|12165|12170|12159|444
1720803900000|2024-07-12 17:05:00|12170|12160|12173|12162|12173|12162|12170|12159|58
1720804200000|2024-07-12 17:10:00|12174|12163|12173|12162|12174|12163|12172|12161|76
1720804500000|2024-07-12 17:15:00|12172|12161|12171|12160|12172|12161|12170|12159|75
1720804800000|2024-07-12 17:20:00|12170|12159|12171|12160|12171|12160|12170|12159|11
1720805100000|2024-07-12 17:25:00|12170|12159|12173|12162|12173|12162|12170|12159|25
1720805400000|2024-07-12 17:30:00|12172|12161|12172|12161|12172|12161|12172|12160|46
1720805700000|2024-07-12 17:35:00|12173|12162|12173|12162|12173|12162|12173|12161|30
1720806000000|2024-07-12 17:40:00|12174|12163|12178|12167|12178|12167|12173|12163|309
1720806300000|2024-07-12 17:45:00|12179|12168|12177|12166|12179|12168|12177|12166|148
1720806600000|2024-07-12 17:50:00|12176|12165|12177|12166|12177|12166|12176|12165|25
1720806900000|2024-07-12 17:55:00|12176|12165|12177|12166|12177|12166|12176|12165|52
1720807200000|2024-07-12 18:00:00|12176|12165|12176|12165|12177|12165|12176|12165|43
1720807500000|2024-07-12 18:05:00|12177|12166|12177|12166|12177|12166|12176|12165|47
1720807800000|2024-07-12 18:10:00|12176|12165|12175|12164|12176|12165|12175|12164|48
1720808100000|2024-07-12 18:15:00|12174|12163|12175|12164|12175|12164|12174|12163|39
1720808400000|2024-07-12 18:20:00|12174|12163|12173|12162|12175|12164|12173|12162|141
1720808700000|2024-07-12 18:25:00|12174|12163|12175|12164|12175|12164|12173|12162|170
1720809000000|2024-07-12 18:30:00|12174|12163|12172|12161|12174|12163|12172|12161|36
1720809300000|2024-07-12 18:35:00|12173|12162|12175|12164|12175|12164|12173|12162|38
1720809600000|2024-07-12 18:40:00|12174|12163|12175|12164|12175|12164|12174|12163|30
1720809900000|2024-07-12 18:45:00|12176|12165|12176|12165|12177|12166|12175|12164|79
1720810200000|2024-07-12 18:50:00|12175|12164|12172|12161|12175|12164|12172|12161|88
1720810500000|2024-07-12 18:55:00|12173|12162|12176|12165|12177|12166|12172|12161|193
1720810800000|2024-07-12 19:00:00|12177|12164|12176|12165|12177|12165|12174|12163|24
1720811100000|2024-07-12 19:05:00|12177|12166|12177|12166|12178|12167|12176|12165|68
1720811400000|2024-07-12 19:10:00|12176|12165|12176|12165|12176|12165|12174|12163|69
1720811700000|2024-07-12 19:15:00|12177|12166|12175|12164|12177|12166|12175|12164|14
1720812000000|2024-07-12 19:20:00|12174|12163|12175|12164|12175|12164|12174|12163|8
1720812300000|2024-07-12 19:25:00|12174|12163|12174|12163|12174|12163|12174|12163|17
1720812600000|2024-07-12 19:30:00|12173|12162|12175|12164|12177|12165|12173|12162|281
1720812900000|2024-07-12 19:35:00|12174|12163|12170|12159|12175|12163|12170|12159|78
1720813200000|2024-07-12 19:40:00|12171|12160|12166.5|12156.5|12171|12160|12166.5|12155|280
1720813500000|2024-07-12 19:45:00|12167.5|12157.5|12164.5|12154.5|12167.5|12157.5|12162.5|12152.5|204
1720813800000|2024-07-12 19:50:00|12164|12154|12158|12148|12164.5|12154.5|12157|12147|310
1720814100000|2024-07-12 19:55:00|12157.5|12147.5|12159|12149|12159.5|12149.5|12156|12146|267
1720814400000|2024-07-12 20:00:00|12158.5|12148.5|12160|12150|12160|12150|12157.5|12147.5|20
1720814700000|2024-07-12 20:05:00|12159.5|12149.5|12161.5|12151.5|12162.5|12152.5|12159.5|12149.5|45
1720815000000|2024-07-12 20:10:00|12162.5|12152.5|12162.5|12152.5|12162.5|12152.5|12161.5|12151.5|10
1720815300000|2024-07-12 20:15:00|12162|12152|12162|12152|12162.5|12152.5|12161.5|12151.5|3
1720815600000|2024-07-12 20:20:00|12161.5|12151.5|12160.5|12150.5|12161.5|12151.5|12160.5|12150.5|12
1720815900000|2024-07-12 20:25:00|12160|12150|12162|12152|12162|12152|12159.5|12149.5|89
1720816200000|2024-07-12 20:30:00|12161.5|12151.5|12161|12151|12161.5|12151.5|12160.5|12150.5|9
1720816500000|2024-07-12 20:35:00|12160.5|12150.5|12162.5|12152.5|12162.5|12152.5|12160|12150|41
1720816800000|2024-07-12 20:40:00|12162|12152|12162.5|12152.5|12162.5|12152.5|12162|12152|26
1720817100000|2024-07-12 20:45:00|12162|12152|12162.5|12152.5|12162.5|12152.5|12162|12152|15
1720817400000|2024-07-12 20:50:00|12162|12152|12162|12152|12162.5|12152.5|12161.5|12151.5|5
1720817700000|2024-07-12 20:55:00|12161.5|12151.5|12162|12152|12163|12153|12161|12151|25
1720994400000|2024-07-14 22:00:00|12173.9|12149.9|12172.1|12148.1|12174.6|12150.6|12169.9|12145.9|0
1720994700000|2024-07-14 22:05:00|12171.9|12147.9|12168.8|12144.8|12173.3|12149.3|12167.3|12143.3|0
1720995000000|2024-07-14 22:10:00|12168.4|12144.4|12160.1|12136.1|12170.2|12146.2|12159.4|12135.4|0
1720995300000|2024-07-14 22:15:00|12159.8|12135.8|12158|12134|12160.5|12136.5|12151.6|12127.6|0
1720995600000|2024-07-14 22:20:00|12157.6|12133.6|12161.8|12137.8|12162.2|12138.2|12156.6|12132.6|0
1720995900000|2024-07-14 22:25:00|12161.5|12137.5|12162.5|12138.5|12163.9|12139.9|12161.1|12137.1|0
1720996200000|2024-07-14 22:30:00|12162.2|12138.2|12159.3|12135.3|12164.3|12140.3|12158.6|12134.6|0
1720996500000|2024-07-14 22:35:00|12158.3|12134.3|12157.2|12133.2|12159.3|12135.3|12157.2|12133.2|0
1720996800000|2024-07-14 22:40:00|12157.5|12133.5|12155.4|12131.4|12157.5|12133.5|12154.7|12130.7|0
1720997100000|2024-07-14 22:45:00|12155.2|12131.2|12155.4|12131.4|12155.4|12131.4|12155.1|12131.1|0
1720997400000|2024-07-14 22:50:00|12156.4|12132.4|12156.5|12132.5|12156.8|12132.8|12155.4|12131.4|0
1720997700000|2024-07-14 22:55:00|12156.1|12132.1|12156.5|12132.5|12156.9|12132.9|12155.8|12131.8|0
1720998000000|2024-07-14 23:00:00|12156.4|12132.4|12156|12132|12156.9|12132.9|12155.3|12131.3|0
1720998300000|2024-07-14 23:05:00|12156.1|12132.1|12152.8|12128.8|12156.7|12132.7|12152.8|12128.8|0
1720998600000|2024-07-14 23:10:00|12153|12129|12153.9|12129.9|12153.9|12129.9|12152.5|12128.5|0
1720998900000|2024-07-14 23:15:00|12153.7|12129.7|12154.9|12130.9|12154.9|12130.9|12153.5|12129.5|0
1720999200000|2024-07-14 23:20:00|12154.6|12130.6|12157.7|12133.7|12158.3|12134.3|12154.6|12130.6|0
1720999500000|2024-07-14 23:25:00|12157.9|12133.9|12156|12132|12158.1|12134.1|12154.9|12130.9|0
1720999800000|2024-07-14 23:30:00|12155.8|12131.8|12155.6|12131.6|12156|12132|12154.6|12130.6|0
1721000100000|2024-07-14 23:35:00|12155.8|12131.8|12156|12132|12157|12133|12155.6|12131.6|0
1721000400000|2024-07-14 23:40:00|12155.7|12131.7|12157|12133|12157.7|12133.7|12155.6|12131.6|0
1721000700000|2024-07-14 23:45:00|12156.9|12132.9|12157|12133|12157.7|12133.7|12156.7|12132.7|0
1721001000000|2024-07-14 23:50:00|12156.7|12132.7|12158.1|12134.1|12158.4|12134.4|12156|12132|0
1721001300000|2024-07-14 23:55:00|12158.2|12134.2|12159.5|12135.5|12159.9|12135.9|12158.1|12134.1|0
1721001600000|2024-07-15 00:00:00|12159.8|12135.8|12156|12132|12160|12136|12156|12132|0
1721001900000|2024-07-15 00:05:00|12155.8|12131.8|12158.4|12134.4|12159.2|12135.2|12155.8|12131.8|0
1721002200000|2024-07-15 00:10:00|12158.3|12134.3|12158.7|12134.7|12159|12135|12157.6|12133.6|0
1721002500000|2024-07-15 00:15:00|12158.5|12134.5|12155.1|12131.1|12159|12135|12155.1|12131.1|0
1721002800000|2024-07-15 00:20:00|12155|12131|12155.5|12131.5|12155.6|12131.6|12154.7|12130.7|0
1721003100000|2024-07-15 00:25:00|12155.4|12131.4|12156.3|12132.3|12157.1|12133.1|12155|12131|0
1721003400000|2024-07-15 00:30:00|12156.1|12132.1|12157.7|12133.7|12157.9|12133.9|12156.1|12132.1|0
1721003700000|2024-07-15 00:35:00|12157.9|12133.9|12159.7|12135.7|12160.7|12136.7|12157.7|12133.7|0
1721004000000|2024-07-15 00:40:00|12159.6|12135.6|12158.6|12134.6|12159.7|12135.7|12158.6|12134.6|0
1721004300000|2024-07-15 00:45:00|12158.9|12134.9|12159.9|12135.9|12160.4|12136.4|12158.6|12134.6|0
1721004600000|2024-07-15 00:50:00|12159.6|12135.6|12168.9|12144.9|12169.2|12145.2|12159.6|12135.6|0
1721004900000|2024-07-15 00:55:00|12169.1|12145.1|12179.1|12155.1|12179.1|12155.1|12168.4|12144.4|0
1721005200000|2024-07-15 01:00:00|12169.5|12159.5|12149|12139|12182|12172|12148.5|12138.5|3778
1721005500000|2024-07-15 01:05:00|12148.5|12138.5|12150.5|12140.5|12156|12146|12146|12136|1204
1721005800000|2024-07-15 01:10:00|12152|12142|12156|12146|12164.5|12154.5|12150.5|12140.5|1534
1721006100000|2024-07-15 01:15:00|12155.5|12145.5|12147.5|12137.5|12157.5|12147.5|12131.5|12121.5|1879
1721006400000|2024-07-15 01:20:00|12146.5|12136.5|12146.5|12136.5|12150.5|12140.5|12136|12126|1038
1721006700000|2024-07-15 01:25:00|12146|12136|12144.5|12134.5|12149.5|12139.5|12143.5|12133.5|1941
1721007000000|2024-07-15 01:30:00|12145|12135|12176|12166|12210.5|12200.5|12139|12129|16211
1721007300000|2024-07-15 01:35:00|12176.5|12166.5|12179.5|12169.5|12189.5|12179.5|12147.5|12137.5|8099
1721007600000|2024-07-15 01:40:00|12178.5|12168.5|12177.5|12167.5|12182.5|12172.5|12166.5|12156.5|3758
1721007900000|2024-07-15 01:45:00|12177|12167|12218.5|12208.5|12219.5|12209.5|12168|12158|6401
1721008200000|2024-07-15 01:50:00|12219.5|12209.5|12226.5|12216.5|12240.5|12230.5|12215.5|12205.5|7739
1721008500000|2024-07-15 01:55:00|12225.5|12215.5|12222.5|12212.5|12230.5|12220.5|12211.5|12201.5|3341
1721008800000|2024-07-15 02:00:00|12223.5|12213.5|12224.5|12214.5|12241.5|12231.5|12201.5|12191.5|6390
1721009100000|2024-07-15 02:05:00|12226.5|12216.5|12221.5|12211.5|12234.5|12224.5|12214.5|12204.5|2767
1721009400000|2024-07-15 02:10:00|12222.5|12212.5|12220.5|12210.5|12225.5|12215.5|12213.5|12203.5|1721
1721009700000|2024-07-15 02:15:00|12221.5|12211.5|12214.5|12204.5|12227.5|12217.5|12212.5|12202.5|1978
1721010000000|2024-07-15 02:20:00|12213.5|12203.5|12199.5|12189.5|12217.5|12207.5|12199.5|12189.5|2255
1721010300000|2024-07-15 02:25:00|12200.5|12190.5|12194.5|12184.5|12203.5|12193.5|12191.5|12181.5|3080
1721010600000|2024-07-15 02:30:00|12192.5|12182.5|12175.5|12165.5|12194.5|12184.5|12171.5|12161.5|3544
1721010900000|2024-07-15 02:35:00|12174.5|12164.5|12187.5|12177.5|12192.5|12182.5|12173.5|12163.5|2582
1721011200000|2024-07-15 02:40:00|12186.5|12176.5|12183.5|12173.5|12191.5|12181.5|12182.5|12172.5|1011
1721011500000|2024-07-15 02:45:00|12184.5|12174.5|12203.5|12193.5|12203.5|12193.5|12182.5|12172.5|1578
1721011800000|2024-07-15 02:50:00|12202.5|12192.5|12209.5|12199.5|12213.5|12203.5|12202.5|12192.5|1123
1721012100000|2024-07-15 02:55:00|12210.5|12200.5|12210.5|12200.5|12212.5|12202.5|12203.5|12193.5|1292
1721012400000|2024-07-15 03:00:00|12209.5|12199.5|12212.5|12202.5|12217.5|12207.5|12208.5|12198.5|1202
1721012700000|2024-07-15 03:05:00|12211.5|12201.5|12207.5|12197.5|12212.5|12202.5|12195.5|12185.5|923
1721013000000|2024-07-15 03:10:00|12205.5|12195.5|12194.5|12184.5|12207.5|12197.5|12192.5|12182.5|817
1721013300000|2024-07-15 03:15:00|12195.5|12185.5|12209.5|12199.5|12213.5|12203.5|12188.5|12178.5|1537
1721013600000|2024-07-15 03:20:00|12210.5|12200.5|12217.5|12207.5|12217.5|12207.5|12209.5|12199.5|1417
1721013900000|2024-07-15 03:25:00|12216.5|12206.5|12212.5|12202.5|12219.5|12209.5|12204.5|12194.5|972
1721014200000|2024-07-15 03:30:00|12211.5|12201.5|12209.5|12199.5|12211.5|12201.5|12202.5|12192.5|478
1721014500000|2024-07-15 03:35:00|12208.5|12198.5|12207.5|12197.5|12208.5|12198.5|12205.5|12195.5|294
1721014800000|2024-07-15 03:40:00|12206.5|12196.5|12205.5|12195.5|12206.5|12196.5|12203.5|12193.5|259
1721015100000|2024-07-15 03:45:00|12206.5|12196.5|12209.5|12199.5|12209.5|12199.5|12205.5|12195.5|147
1721015400000|2024-07-15 03:50:00|12210.5|12200.5|12209.5|12199.5|12211.5|12201.5|12207.5|12197.5|304
1721015700000|2024-07-15 03:55:00|12210.5|12200.5|12212.5|12202.5|12212.5|12202.5|12210.5|12200.5|147
1721016000000|2024-07-15 04:00:00|12211.5|12201.5|12211.5|12201.5|12214.5|12204.5|12211.5|12201.5|296
1721016300000|2024-07-15 04:05:00|12212.5|12202.5|12214.5|12204.5|12214.5|12204.5|12212.5|12202.5|162
1721016600000|2024-07-15 04:10:00|12213.5|12203.5|12208.5|12198.5|12213.5|12203.5|12207.5|12197.5|278
1721016900000|2024-07-15 04:15:00|12207.5|12197.5|12210.5|12200.5|12210.5|12200.5|12207.5|12197.5|144
1721017200000|2024-07-15 04:20:00|12211.5|12201.5|12209.5|12199.5|12211.5|12201.5|12208.5|12198.5|225
1721017500000|2024-07-15 04:25:00|12208.5|12198.5|12209.5|12199.5|12209.5|12199.5|12205.5|12195.5|250
1721017800000|2024-07-15 04:30:00|12208.5|12198.5|12209.5|12199.5|12209.5|12199.5|12206.5|12196.5|194
1721018100000|2024-07-15 04:35:00|12208.5|12198.5|12208.5|12198.5|12211.5|12201.5|12207.5|12197.5|229
1721018400000|2024-07-15 04:40:00|12209.5|12199.5|12211.5|12201.5|12211.5|12201.5|12209.5|12199.5|195
1721018700000|2024-07-15 04:45:00|12210.5|12200.5|12208.5|12198.5|12212.5|12202.5|12208.5|12198.5|222
1721019000000|2024-07-15 04:50:00|12209.5|12199.5|12208.5|12198.5|12209.5|12199.5|12207.5|12197.5|132
1721019300000|2024-07-15 04:55:00|12207.5|12197.5|12206.5|12196.5|12208.5|12198.5|12206.5|12196.5|118
1721019600000|2024-07-15 05:00:00|12207.5|12197.5|12205.5|12195.5|12213.5|12203.5|12204.5|12194.5|2640
1721019900000|2024-07-15 05:05:00|12204.5|12194.5|12206.5|12196.5|12213.5|12203.5|12199.5|12189.5|1475
1721020200000|2024-07-15 05:10:00|12207.5|12197.5|12203.5|12193.5|12215.5|12205.5|12200.5|12190.5|1369
1721020500000|2024-07-15 05:15:00|12202.5|12192.5|12205.5|12195.5|12209.5|12199.5|12201.5|12191.5|895
1721020800000|2024-07-15 05:20:00|12206.5|12196.5|12207.5|12197.5|12209.5|12199.5|12199.5|12189.5|1623
1721021100000|2024-07-15 05:25:00|12208.5|12198.5|12210.5|12200.5|12213.5|12203.5|12207.5|12197.5|964
1721021400000|2024-07-15 05:30:00|12209.5|12199.5|12214.5|12204.5|12217.5|12207.5|12209.5|12199.5|1191
1721021700000|2024-07-15 05:35:00|12215.5|12205.5|12218.5|12208.5|12219.5|12209.5|12210.5|12200.5|938
1721022000000|2024-07-15 05:40:00|12219.5|12209.5|12222.5|12212.5|12228.5|12218.5|12217.5|12207.5|2431
1721022300000|2024-07-15 05:45:00|12221.5|12211.5|12219.5|12209.5|12224.5|12214.5|12216.5|12206.5|1108
1721022600000|2024-07-15 05:50:00|12218.5|12208.5|12216.5|12206.5|12220.5|12210.5|12214.5|12204.5|1315
1721022900000|2024-07-15 05:55:00|12217.5|12207.5|12213.5|12203.5|12220.5|12210.5|12213.5|12203.5|1060
1721023200000|2024-07-15 06:00:00|12214.5|12204.5|12206.5|12196.5|12215.5|12205.5|12206.5|12196.5|1651
1721023500000|2024-07-15 06:05:00|12207.5|12197.5|12223.5|12213.5|12225.5|12215.5|12204.5|12194.5|2054
1721023800000|2024-07-15 06:10:00|12222.5|12212.5|12220.5|12210.5|12226.5|12216.5|12217.5|12207.5|1030
1721024100000|2024-07-15 06:15:00|12219.5|12209.5|12220.5|12210.5|12224.5|12214.5|12216.5|12206.5|1333
1721024400000|2024-07-15 06:20:00|12219.5|12209.5|12222.5|12212.5|12225.5|12215.5|12215.5|12205.5|1108
1721024700000|2024-07-15 06:25:00|12223.5|12213.5|12212.5|12202.5|12224.5|12214.5|12212.5|12202.5|1372
1721025000000|2024-07-15 06:30:00|12213.5|12203.5|12219.5|12209.5|12220.5|12210.5|12209.5|12199.5|1461
1721025300000|2024-07-15 06:35:00|12218.5|12208.5|12222.5|12212.5|12222.5|12212.5|12212.5|12202.5|1744
1721025600000|2024-07-15 06:40:00|12223.5|12213.5|12224.5|12214.5|12229.5|12219.5|12220.5|12210.5|2890
1721025900000|2024-07-15 06:45:00|12225.5|12215.5|12220.5|12210.5|12228.5|12218.5|12220.5|12210.5|3106
1721026200000|2024-07-15 06:50:00|12219.5|12209.5|12222.5|12212.5|12222.5|12212.5|12211.5|12201.5|2799
1721026500000|2024-07-15 06:55:00|12221.5|12211.5|12208.5|12198.5|12223.5|12213.5|12207.5|12197.5|3001
1721026800000|2024-07-15 07:00:00|12180.7|12170.7|12173.7|12163.7|12187.7|12177.7|12169.7|12159.7|2602
1721027100000|2024-07-15 07:05:00|12172.7|12162.7|12169.7|12159.7|12175.7|12165.7|12169.7|12159.7|1324
1721027400000|2024-07-15 07:10:00|12170.7|12160.7|12174.7|12164.7|12179.7|12169.7|12169.7|12159.7|931
1721027700000|2024-07-15 07:15:00|12175.7|12165.7|12175.7|12165.7|12177.7|12167.7|12173.7|12163.7|990
1721028000000|2024-07-15 07:20:00|12174.7|12164.7|12168.7|12158.7|12174.7|12164.7|12168.7|12158.7|497
1721028300000|2024-07-15 07:25:00|12167.7|12157.7|12168.7|12158.7|12170.7|12160.7|12167.7|12157.7|428
1721028600000|2024-07-15 07:30:00|12167.7|12157.7|12165.7|12155.7|12168.7|12158.7|12164.7|12154.7|316
1721028900000|2024-07-15 07:35:00|12166.7|12156.7|12165.7|12155.7|12170.7|12160.7|12165.7|12155.7|621
1721029200000|2024-07-15 07:40:00|12166.7|12156.7|12167.7|12157.7|12168.7|12158.7|12165.7|12155.7|286
1721029500000|2024-07-15 07:45:00|12168.7|12158.7|12173.7|12163.7|12174.7|12164.7|12168.7|12158.7|695
1721029800000|2024-07-15 07:50:00|12174.7|12164.7|12171.7|12161.7|12176.7|12166.7|12171.7|12161.7|397
1721030100000|2024-07-15 07:55:00|12172.7|12162.7|12173.7|12163.7|12174.7|12164.7|12171.7|12161.7|779
1721030400000|2024-07-15 08:00:00|12174.7|12162.7|12173.7|12162.7|12174.7|12163.7|12169.7|12158.7|1006
1721030700000|2024-07-15 08:05:00|12172.7|12161.7|12175.7|12164.7|12176.7|12164.7|12172.7|12161.7|491
1721031000000|2024-07-15 08:10:00|12176.7|12165.7|12179.7|12168.7|12179.7|12168.7|12176.7|12165.7|224
1721031300000|2024-07-15 08:15:00|12180.7|12169.7|12180.7|12169.7|12180.7|12169.7|12179.7|12168.7|224
1721031600000|2024-07-15 08:20:00|12181.7|12170.7|12182.7|12171.7|12183.7|12171.7|12180.7|12169.7|511
1721031900000|2024-07-15 08:25:00|12183.7|12172.7|12182.7|12171.7|12184.7|12173.7|12181.7|12170.7|935
1721032200000|2024-07-15 08:30:00|12188.1|12164.1|12189.7|12165.7|12190.6|12166.6|12188.1|12164.1|0
1721032500000|2024-07-15 08:35:00|12189.8|12165.8|12193|12169|12193.6|12169.6|12189.5|12165.5|540
1721032800000|2024-07-15 08:40:00|12192.6|12168.6|12193.6|12169.6|12193.6|12169.6|12192.2|12168.2|0
1721033100000|2024-07-15 08:45:00|12193.4|12169.4|12193.1|12169.1|12193.8|12169.8|12192.7|12168.7|0
1721033400000|2024-07-15 08:50:00|12193|12169|12192.2|12168.2|12193.4|12169.4|12191.9|12167.9|0
1721033700000|2024-07-15 08:55:00|12192|12168|12193.4|12169.4|12193.7|12169.7|12192|12168|0
1721034000000|2024-07-15 09:00:00|12186.7|12175.7|12183.7|12172.7|12186.7|12175.7|12181.7|12170.7|471
1721034300000|2024-07-15 09:05:00|12182.7|12171.7|12180.7|12168.7|12182.7|12171.7|12177.7|12166.7|156
1721034600000|2024-07-15 09:10:00|12179.7|12167.7|12180.7|12168.7|12180.7|12168.7|12178.7|12167.7|78
1721034900000|2024-07-15 09:15:00|12179.7|12169.7|12181.7|12170.7|12181.7|12170.7|12177.7|12166.7|134
1721035200000|2024-07-15 09:20:00|12182.7|12171.7|12184.7|12173.7|12184.7|12173.7|12182.7|12170.7|154
1721035500000|2024-07-15 09:25:00|12185.7|12174.7|12185.7|12174.7|12186.7|12175.7|12185.7|12173.7|81
1721035800000|2024-07-15 09:30:00|12184.7|12173.7|12186.7|12175.7|12186.7|12175.7|12184.7|12173.7|130
1721036100000|2024-07-15 09:35:00|12187.7|12174.7|12186.7|12175.7|12187.7|12176.7|12185.7|12174.7|315
1721036400000|2024-07-15 09:40:00|12185.7|12174.7|12187.7|12176.7|12187.7|12176.7|12185.7|12174.7|64
1721036700000|2024-07-15 09:45:00|12186.7|12175.7|12187.7|12176.7|12187.7|12176.7|12186.7|12175.7|47
1721037000000|2024-07-15 09:50:00|12186.7|12175.7|12187.7|12176.7|12187.7|12176.7|12186.7|12175.7|129
1721037300000|2024-07-15 09:55:00|12188.7|12175.7|12186.7|12175.7|12188.7|12176.7|12186.7|12175.7|123
1721037600000|2024-07-15 10:00:00|12187.7|12176.7|12187.7|12176.7|12188.7|12176.7|12186.7|12175.7|69
1721037900000|2024-07-15 10:05:00|12186.7|12175.7|12187.7|12176.7|12187.7|12176.7|12186.7|12175.7|80
1721038200000|2024-07-15 10:10:00|12188.7|12177.7|12189.7|12178.7|12189.7|12178.7|12187.7|12176.7|54
1721038500000|2024-07-15 10:15:00|12190.7|12179.7|12189.7|12178.7|12190.7|12179.7|12188.7|12177.7|73
1721038800000|2024-07-15 10:20:00|12190.7|12179.7|12190.7|12179.7|12191.7|12180.7|12189.7|12178.7|56
1721039100000|2024-07-15 10:25:00|12189.7|12178.7|12189.7|12178.7|12190.7|12179.7|12189.7|12178.7|71
1721039400000|2024-07-15 10:30:00|12190.7|12179.7|12191.7|12179.7|12191.7|12179.7|12189.7|12178.7|37
1721039700000|2024-07-15 10:35:00|12190.7|12178.7|12189.7|12178.7|12190.7|12179.7|12188.7|12177.7|20
1721040000000|2024-07-15 10:40:00|12188.7|12177.7|12189.7|12178.7|12189.7|12178.7|12188.7|12177.7|73
1721040300000|2024-07-15 10:45:00|12190.7||12189.7||12190.7||12189.7||12
1721040600000|2024-07-15 10:50:00|12190.7|12179.7|12190.7|12179.7|12191.7|12179.7|12189.7|12178.7|65
1721040900000|2024-07-15 10:55:00|12191.7|12180.7|12192.7|12181.7|12192.7|12181.7|12190.7|12180.7|48
1721041200000|2024-07-15 11:00:00|12193.7|12182.7|12194.7|12183.7|12194.7|12183.7|12193.7|12182.7|94
1721041500000|2024-07-15 11:05:00|12193.7|12182.7|12194.7|12183.7|12195.7|12184.7|12193.7|12182.7|116
1721041800000|2024-07-15 11:10:00|12193.7|12182.7|12193.7|12182.7|12194.7|12182.7|12192.7|12181.7|71
1721042100000|2024-07-15 11:15:00|12194.7|12183.7|12194.7|12183.7|12194.7|12183.7|12194.7|12183.7|19
1721042400000|2024-07-15 11:20:00|12193.7|12182.7|12194.7|12183.7|12194.7|12183.7|12193.7|12182.7|52
1721042700000|2024-07-15 11:25:00|12195.7|12184.7|12193.7|12182.7|12195.7|12184.7|12192.7|12181.7|108
1721043000000|2024-07-15 11:30:00|12194.7|12183.7|12196.7|12185.7|12196.7|12185.7|12193.7|12182.7|122
1721043300000|2024-07-15 11:35:00|12195.7|12184.7|12196.7|12185.7|12197.7|12186.7|12195.7|12184.7|203
1721043600000|2024-07-15 11:40:00|12195.7|12184.7|12195.7|12184.7|12196.7|12185.7|12195.7|12184.7|116
1721043900000|2024-07-15 11:45:00|12194.7|12183.7|12194.7|12183.7|12195.7|12184.7|12194.7|12182.7|114
1721044200000|2024-07-15 11:50:00|12195.7|12184.7|12196.7|12185.7|12197.7|12186.7|12195.7|12184.7|141
1721044500000|2024-07-15 11:55:00|12195.7|12184.7|12196.7|12185.7|12196.7|12185.7|12195.7|12184.7|86
1721044800000|2024-07-15 12:00:00|12195.7|12184.7|12198.7|12187.7|12198.7|12187.7|12195.7|12184.7|198
1721045100000|2024-07-15 12:05:00|12199.7|12188.7|12202.7|12191.7|12203.7|12191.7|12199.7|12188.7|447
1721045400000|2024-07-15 12:10:00|12203.7|12192.7|12205.7|12193.7|12206.7|12195.7|12202.7|12191.7|969
1721045700000|2024-07-15 12:15:00|12204.7|12192.7|12189.7|12178.7|12204.7|12192.7|12188.7|12177.7|466
1721046000000|2024-07-15 12:20:00|12190.7|12179.7|12189.7|12178.7|12191.7|12179.7|12189.7|12178.7|66
1721046300000|2024-07-15 12:25:00|12190.7|12179.7|12190.7|12179.7|12191.7|12180.7|12189.7|12178.7|38
1721046600000|2024-07-15 12:30:00|12191.7|12180.7|12185.7|12174.7|12192.7|12181.7|12183.7|12172.7|371
1721046900000|2024-07-15 12:35:00|12186.7|12175.7|12189.7|12178.7|12194.7|12183.7|12185.7|12174.7|464
1721047200000|2024-07-15 12:40:00|12188.7|12177.7|12185.7|12174.7|12191.7|12179.7|12184.7|12173.7|190
1721047500000|2024-07-15 12:45:00|12184.7|12173.7|12185.7|12173.7|12185.7|12174.7|12182.7|12171.7|106
1721047800000|2024-07-15 12:50:00|12184.7|12174.7|12190.7|12179.7|12190.7|12179.7|12184.7|12174.7|87
1721048100000|2024-07-15 12:55:00|12191.7|12180.7|12185.7|12174.7|12191.7|12180.7|12185.7|12174.7|139
1721048400000|2024-07-15 13:00:00|12186.7|12173.7|12185.7|12173.7|12186.7|12175.7|12184.7|12173.7|75
1721048700000|2024-07-15 13:05:00|12184.7|12174.7|12186.7|12175.7|12187.7|12175.7|12184.7|12173.7|167
1721049000000|2024-07-15 13:10:00|12187.7|12176.7|12182.7|12171.7|12187.7|12176.7|12182.7|12171.7|101
1721049300000|2024-07-15 13:15:00|12183.7|12172.7|12183.7|12172.7|12184.7|12173.7|12181.7|12170.7|109
1721049600000|2024-07-15 13:20:00|12184.7|12173.7|12183.7|12172.7|12184.7|12173.7|12182.7|12171.7|65
1721049900000|2024-07-15 13:25:00|12184.7|12173.7|12181.7|12170.7|12184.7|12173.7|12181.7|12170.7|78
1721050200000|2024-07-15 13:30:00|12180.7|12169.7|12164.7|12153.7|12180.7|12169.7|12160.7|12149.7|1140
1721050500000|2024-07-15 13:35:00|12163.7|12152.7|12160.7|12148.7|12164.7|12153.7|12158.7|12147.7|755
1721050800000|2024-07-15 13:40:00|12161.7|12149.7|12165.7|12153.7|12168.7|12157.7|12160.7|12148.7|509
1721051100000|2024-07-15 13:45:00|12164.7|12154.7|12162.7|12151.7|12165.7|12154.7|12160.7|12149.7|570
1721051400000|2024-07-15 13:50:00|12163.7|12152.7|12160.7|12149.7|12163.7|12152.7|12160.7|12149.7|519
1721051700000|2024-07-15 13:55:00|12161.7|12150.7|12159.7|12148.7|12162.7|12150.7|12157.7|12146.7|391
1721052000000|2024-07-15 14:00:00|12160.7|12149.7|12158.7|12147.7|12162.7|12151.7|12157.7|12146.7|358
1721052300000|2024-07-15 14:05:00|12157.7|12146.7|12161.7|12150.7|12161.7|12150.7|12157.7|12146.7|235
1721052600000|2024-07-15 14:10:00|12160.7|12149.7|12156.7|12145.7|12160.7|12149.7|12156.7|12145.7|249
1721052900000|2024-07-15 14:15:00|12157.7|12146.7|12158.7|12147.7|12158.7|12147.7|12156.7|12145.7|350
1721053200000|2024-07-15 14:20:00|12159.7|12148.7|12156.7|12145.7|12159.7|12148.7|12153.7|12142.7|423
1721053500000|2024-07-15 14:25:00|12155.7|12144.7|12157.7|12146.7|12157.7|12146.7|12154.7|12143.7|267
1721053800000|2024-07-15 14:30:00|12156.7|12145.7|12157.7|12146.7|12158.7|12147.7|12155.7|12144.7|118
1721054100000|2024-07-15 14:35:00|12156.7|12145.7|12155.7|12144.7|12158.7|12147.7|12155.7|12144.7|189
1721054400000|2024-07-15 14:40:00|12156.7|12145.7|12153.7|12142.7|12157.7|12146.7|12152.7|12141.7|181
1721054700000|2024-07-15 14:45:00|12152.7|12141.7|12154.7|12143.7|12154.7|12143.7|12152.7|12141.7|282
1721055000000|2024-07-15 14:50:00|12153.7|12142.7|12153.7|12142.7|12153.7|12142.7|12152.7|12141.7|326
1721055300000|2024-07-15 14:55:00|12154.7|12143.7|12154.7|12143.7|12155.7|12144.7|12153.7|12142.7|224
1721055600000|2024-07-15 15:00:00|12155.7|12144.7|12158.7|12147.7|12159.7|12148.7|12155.7|12144.7|168
1721055900000|2024-07-15 15:05:00|12159.7|12148.7|12159.7|12148.7|12160.7|12149.7|12158.7|12147.7|147
1721056200000|2024-07-15 15:10:00|12160.7|12149.7|12161.7|12150.7|12161.7|12150.7|12160.7|12149.7|201
1721056500000|2024-07-15 15:15:00|12160.7|12149.7|12159.7|12148.7|12160.7|12149.7|12159.7|12148.7|177
1721056800000|2024-07-15 15:20:00|12160.7|12149.7|12157.7|12146.7|12160.7|12149.7|12157.7|12146.7|210
1721057100000|2024-07-15 15:25:00|12156.7|12145.7|12157.7|12146.7|12158.7|12147.7|12155.7|12144.7|364
1721057400000|2024-07-15 15:30:00|12156.7|12145.7|12155.7|12144.7|12156.7|12145.7|12155.7|12144.7|133
1721057700000|2024-07-15 15:35:00|12156.7|12145.7|12160.7|12149.7|12160.7|12149.7|12156.7|12145.7|79
1721058000000|2024-07-15 15:40:00|12161.7|12150.7|12160.7|12149.7|12162.7|12151.7|12159.7|12148.7|78
1721058300000|2024-07-15 15:45:00|12159.7|12148.7|12160.7|12149.7|12161.7|12149.7|12159.7|12148.7|36
1721058600000|2024-07-15 15:50:00|12159.7|12148.7|12159.7|12148.7|12160.7|12149.7|12159.7|12147.7|31
1721058900000|2024-07-15 15:55:00|12160.7|12149.7|12157.7|12146.7|12160.7|12149.7|12157.7|12146.7|48
1721059200000|2024-07-15 16:00:00|12158.7|12147.7|12157.7|12146.7|12158.7|12147.7|12156.7|12145.7|63
1721059500000|2024-07-15 16:05:00|12156.7|12145.7|12156.7|12145.7|12158.7|12146.7|12156.7|12145.7|55
1721059800000|2024-07-15 16:10:00|12157.7|12146.7|12155.7|12144.7|12157.7|12146.7|12154.7|12143.7|84
1721060100000|2024-07-15 16:15:00|12154.7|12143.7|12155.7|12144.7|12156.7|12145.7|12154.7|12143.7|65
1721060400000|2024-07-15 16:20:00|12154.7|12143.7|12155.7|12144.7|12155.7|12144.7|12153.7|12142.7|179
1721060700000|2024-07-15 16:25:00|12154.7|12143.7|12153.7|12142.7|12154.7|12143.7|12153.7|12142.7|30
1721061000000|2024-07-15 16:30:00|12154.7|12143.7|12153.7|12142.7|12154.7|12143.7|12153.7|12142.7|88
1721061300000|2024-07-15 16:35:00|12152.7|12141.7|12150.7|12139.7|12152.7|12141.7|12150.7|12139.7|120
1721061600000|2024-07-15 16:40:00|12149.7|12138.7|12149.7|12138.7|12154.7|12143.7|12149.7|12138.7|451
1721061900000|2024-07-15 16:45:00|12150.7|12139.7|12148.7|12137.7|12150.7|12139.7|12147.7|12136.7|256
1721062200000|2024-07-15 16:50:00|12149.7|12138.7|12150.7|12139.7|12150.7|12139.7|12147.7|12136.7|81
1721062500000|2024-07-15 16:55:00|12149.7|12138.7|12150.7|12138.7|12150.7|12139.7|12148.7|12137.7|71
1721062800000|2024-07-15 17:00:00|12149.7|12137.7|12143.7|12132.7|12150.7|12137.7|12142.7|12131.7|599
1721063100000|2024-07-15 17:05:00|12144.7|12133.7|12145.7|12134.7|12146.7|12134.7|12143.7|12132.7|104
1721063400000|2024-07-15 17:10:00|12144.7|12133.7|12144.7|12133.7|12145.7|12134.7|12143.7|12132.7|98
1721063700000|2024-07-15 17:15:00|12145.7|12134.7|12145.7|12134.7|12146.7|12135.7|12144.7|12132.7|72
1721064000000|2024-07-15 17:20:00|12144.7|12133.7|12146.7|12135.7|12146.7|12135.7|12144.7|12133.7|12
1721064300000|2024-07-15 17:25:00|12145.7|12134.7|12143.7|12132.7|12145.7|12134.7|12143.7|12132.7|20
1721064600000|2024-07-15 17:30:00|12144.7|12131.7|12142.7|12131.7|12144.7|12132.7|12141.7|12130.7|108
1721064900000|2024-07-15 17:35:00|12143.7|12130.7|12140.7|12129.7|12143.7|12132.7|12140.7|12129.7|82
1721065200000|2024-07-15 17:40:00|12141.7|12130.7|12141.7|12130.7|12142.7|12131.7|12140.7|12129.7|104
1721065500000|2024-07-15 17:45:00|12142.7|12131.7|12143.7|12132.7|12143.7|12132.7|12141.7|12130.7|91
1721065800000|2024-07-15 17:50:00|12144.7|12133.7|12144.7|12133.7|12144.7|12133.7|12143.7|12132.7|107
1721066100000|2024-07-15 17:55:00|12143.7|12132.7|12146.7|12135.7|12148.7|12137.7|12143.7|12132.7|787
1721066400000|2024-07-15 18:00:00|12145.7|12134.7|12146.7|12135.7|12147.7|12136.7|12145.7|12134.7|133
1721066700000|2024-07-15 18:05:00|12145.7|12134.7|12145.7|12134.7|12146.7|12135.7|12144.7|12133.7|63
1721067000000|2024-07-15 18:10:00|12146.7|12135.7|12147.7|12136.7|12147.7|12136.7|12145.7|12134.7|70
1721067300000|2024-07-15 18:15:00|12146.7|12135.7|12146.7|12135.7|12146.7|12136.7|12146.7|12134.7|28
1721067600000|2024-07-15 18:20:00|12147.7|12136.7|12148.7|12137.7|12148.7|12137.7|12147.7|12136.7|50
1721067900000|2024-07-15 18:25:00|12147.7|12136.7|12149.7|12138.7|12149.7|12138.7|12147.7|12136.7|29
1721068200000|2024-07-15 18:30:00|12148.7|12137.7|12152.7|12141.7|12152.7|12141.7|12148.7|12137.7|68
1721068500000|2024-07-15 18:35:00|12153.7|12142.7|12151.7|12140.7|12153.7|12142.7|12148.7|12137.7|216
1721068800000|2024-07-15 18:40:00|12152.7|12141.7|12148.7|12137.7|12152.7|12141.7|12148.7|12137.7|57
1721069100000|2024-07-15 18:45:00|12147.7|12136.7|12147.7|12136.7|12148.7|12137.7|12147.7|12136.7|35
1721069400000|2024-07-15 18:50:00|12148.7|12137.7|12146.7|12135.7|12148.7|12137.7|12146.7|12135.7|16
1721069700000|2024-07-15 18:55:00|12145.7|12134.7|12147.7|12135.7|12147.7|12136.7|12144.7|12133.7|65
1721070000000|2024-07-15 19:00:00|12146.7|12136.7|12145.7|12134.7|12147.7|12136.7|12145.7|12134.7|26
1721070300000|2024-07-15 19:05:00|12146.7|12135.7|12145.7|12134.7|12146.7|12135.7|12144.7|12133.7|37
1721070600000|2024-07-15 19:10:00|12146.7|12135.7|12144.7|12133.7|12146.7|12135.7|12144.7|12133.7|69
1721070900000|2024-07-15 19:15:00|12143.7|12132.7|12143.7|12132.7|12144.7|12133.7|12143.7|12132.7|112
1721071200000|2024-07-15 19:20:00|12142.7|12131.7|12143.7|12131.7|12143.7|12132.7|12142.7|12131.7|151
1721071500000|2024-07-15 19:25:00|12142.7|12130.7|12141.7|12130.7|12142.7|12131.7|12141.7|12130.7|160
1721071800000|2024-07-15 19:30:00|12143.7|12132.7|12141.7|12130.7|12143.7|12132.7|12141.7|12130.7|289
1721072100000|2024-07-15 19:35:00|12142.7|12131.7|12142.7|12131.7|12143.7|12132.7|12142.7|12130.7|77
1721072400000|2024-07-15 19:40:00|12143.7|12130.7|12141.2|12131.2|12143.7|12131.2|12141.2|12130.7|24
1721072700000|2024-07-15 19:45:00|12141.7|12131.7|12141.2|12131.2|12142.2|12132.2|12141.2|12131.2|39
1721073000000|2024-07-15 19:50:00|12141.7|12131.7|12143.2|12133.2|12143.2|12133.2|12141.2|12131.2|57
1721073300000|2024-07-15 19:55:00|12142.2|12132.2|12144.2|12134.2|12144.2|12134.2|12141.7|12131.7|98
1721073600000|2024-07-15 20:00:00|12143.7|12133.7|12143.2|12133.2|12144.2|12134.2|12143.2|12133.2|43
1721073900000|2024-07-15 20:05:00|12142.7|12132.7|12143.2|12133.2|12143.2|12133.2|12142.7|12132.7|2
1721074200000|2024-07-15 20:10:00|12143.7|12133.7|12144.2|12134.2|12144.2|12134.2|12143.7|12133.7|6
1721074800000|2024-07-15 20:20:00|12145.2|12135.2|12145.2|12135.2|12145.2|12135.2|12145.2|12135.2|21
1721075100000|2024-07-15 20:25:00|12144.7|12134.7|12145.2|12135.2|12145.2|12135.2|12144.7|12134.7|15
1721075400000|2024-07-15 20:30:00|12144.7|12134.7|12145.2|12135.2|12145.2|12135.2|12144.7|12134.7|4
1721075700000|2024-07-15 20:35:00|12145.7|12135.7|12145.2|12135.2|12145.7|12135.7|12145.2|12135.2|26
1721076000000|2024-07-15 20:40:00|12146.2|12136.2|12148.7|12138.7|12149.7|12139.7|12146.2|12136.2|128
1721076300000|2024-07-15 20:45:00|||||||||2
1721076600000|2024-07-15 20:50:00|12149.2|12139.2|12149.7|12139.7|12150.2|12140.2|12148.7|12138.7|12
1721076900000|2024-07-15 20:55:00|12150.2|12140.2|12151.7|12141.7|12152.2|12142.2|12149.7|12139.7|33
1721077800000|2024-07-15 21:10:00|12152.2|12142.2|12151.7|12141.7|12152.2|12142.2|12151.2|12141.2|2
1721078100000|2024-07-15 21:15:00|12159.2|12135.2|12159|12135|12159.3|12135.3|12158.8|12134.8|0
1721078400000|2024-07-15 21:20:00|12159.3|12135.3|12159.7|12135.7|12159.9|12135.9|12159.3|12135.3|0
1721078700000|2024-07-15 21:25:00|12159.8|12135.8|12159.3|12135.3|12159.8|12135.8|12159.3|12135.3|0
1721079000000|2024-07-15 21:30:00|12159.6|12135.6|12159.8|12135.8|12159.8|12135.8|12159.5|12135.5|0
1721079300000|2024-07-15 21:35:00|12159.9|12135.9|12160.1|12136.1|12160.1|12136.1|12159.9|12135.9|0
1721079600000|2024-07-15 21:40:00|12160|12136|12159.8|12135.8|12160.3|12136.3|12159.7|12135.7|0
1721079900000|2024-07-15 21:45:00|12159.9|12135.9|12159.8|12135.8|12159.9|12135.9|12159.5|12135.5|0
1721080200000|2024-07-15 21:50:00|12159.6|12135.6|12159.5|12135.5|12159.6|12135.6|12159.1|12135.1|0
1721080500000|2024-07-15 21:55:00|12159.3|12135.3|12159.8|12135.8|12159.8|12135.8|12158.7|12134.7|0
1721080800000|2024-07-15 22:00:00|12160.1|12136.1|12162.9|12138.9|12163.6|12139.6|12159.7|12135.7|0
1721081100000|2024-07-15 22:05:00|12163|12139|12163.9|12139.9|12164.6|12140.6|12162.9|12138.9|0
1721081400000|2024-07-15 22:10:00|12164.2|12140.2|12164.6|12140.6|12165|12141|12163.9|12139.9|0
1721081700000|2024-07-15 22:15:00|12164.8|12140.8|12166|12142|12166|12142|12164.6|12140.6|0
1721082000000|2024-07-15 22:20:00|12165.9|12141.9|12167.4|12143.4|12167.4|12143.4|12165.7|12141.7|0
1721082300000|2024-07-15 22:25:00|12167.3|12143.3|12167.4|12143.4|12167.8|12143.8|12166.7|12142.7|0
1721082600000|2024-07-15 22:30:00|12167.3|12143.3|12165.2|12141.2|12167.3|12143.3|12163.4|12139.4|0
1721082900000|2024-07-15 22:35:00|12165.3|12141.3|12163.7|12139.7|12165.8|12141.8|12163.7|12139.7|0
1721083200000|2024-07-15 22:40:00|12163.6|12139.6|12163.9|12139.9|12164.6|12140.6|12163.2|12139.2|0
1721083500000|2024-07-15 22:45:00|12164.1|12140.1|12164.6|12140.6|12165|12141|12163.9|12139.9|0
1721083800000|2024-07-15 22:50:00|12164.5|12140.5|12164.6|12140.6|12164.6|12140.6|12163.9|12139.9|0
1721084100000|2024-07-15 22:55:00|12164.3|12140.3|12164.3|12140.3|12164.3|12140.3|12163.6|12139.6|0
1721084400000|2024-07-15 23:00:00|12164.4|12140.4|12163.9|12139.9|12164.6|12140.6|12163.7|12139.7|0
1721084700000|2024-07-15 23:05:00|12164.1|12140.1|12164.8|12140.8|12165.2|12141.2|12163.9|12139.9|0
1721085000000|2024-07-15 23:10:00|12165.1|12141.1|12165.5|12141.5|12165.5|12141.5|12164.8|12140.8|0
1721085300000|2024-07-15 23:15:00|12165.4|12141.4|12165.2|12141.2|12165.7|12141.7|12164.8|12140.8|0
1721085600000|2024-07-15 23:20:00|12165|12141|12164.8|12140.8|12165.2|12141.2|12164.3|12140.3|0
1721085900000|2024-07-15 23:25:00|12165|12141|12165.2|12141.2|12165.2|12141.2|12164.8|12140.8|0
1721086200000|2024-07-15 23:30:00|12165.3|12141.3|12165.5|12141.5|12165.9|12141.9|12164.8|12140.8|0
1721086500000|2024-07-15 23:35:00|12165.8|12141.8|12165.9|12141.9|12165.9|12141.9|12165.5|12141.5|0
1721086800000|2024-07-15 23:40:00|12165.6|12141.6|12166|12142|12166|12142|12165.3|12141.3|0
1721087100000|2024-07-15 23:45:00|12165.8|12141.8|12165.3|12141.3|12166|12142|12164.9|12140.9|0
1721087400000|2024-07-15 23:50:00|12164.6|12140.6|12163.9|12139.9|12164.6|12140.6|12163.9|12139.9|0
1721087700000|2024-07-15 23:55:00|12164|12140|12163.5|12139.5|12164.6|12140.6|12163.5|12139.5|0
1721088000000|2024-07-16 00:00:00|12163.8|12139.8|12162.5|12138.5|12164.2|12140.2|12162.5|12138.5|0
1721088300000|2024-07-16 00:05:00|12162.6|12138.6|12162.5|12138.5|12163|12139|12162.1|12138.1|0
1721088600000|2024-07-16 00:10:00|12162.6|12138.6|12163.9|12139.9|12164.2|12140.2|12162.6|12138.6|0
1721088900000|2024-07-16 00:15:00|12163.7|12139.7|12163.7|12139.7|12164.5|12140.5|12163.1|12139.1|0
1721089200000|2024-07-16 00:20:00|12163.4|12139.4|12163.9|12139.9|12164.7|12140.7|12163|12139|0
1721089500000|2024-07-16 00:25:00|12163.8|12139.8|12163.4|12139.4|12164.1|12140.1|12163.4|12139.4|0
1721089800000|2024-07-16 00:30:00|12163.6|12139.6|12163.3|12139.3|12164.2|12140.2|12163.1|12139.1|0
1721090100000|2024-07-16 00:35:00|12163|12139|12160.1|12136.1|12163|12139|12160.1|12136.1|0
1721090400000|2024-07-16 00:40:00|12160.4|12136.4|12160.4|12136.4|12161.2|12137.2|12160.1|12136.1|0
1721090700000|2024-07-16 00:45:00|12160.1|12136.1|12162.3|12138.3|12162.5|12138.5|12160.1|12136.1|0
1721091000000|2024-07-16 00:50:00|12162.5|12138.5|12157|12133|12163.1|12139.1|12157|12133|0
1721091300000|2024-07-16 00:55:00|12157.2|12133.2|12157|12133|12157.5|12133.5|12156.7|12132.7|0
1721091600000|2024-07-16 01:00:00|12149.2|12139.2|12141.2|12131.2|12149.2|12139.2|12140.2|12130.2|2333
1721091900000|2024-07-16 01:05:00|12142.2|12132.2|12145.2|12135.2|12145.2|12135.2|12137.2|12127.2|1302
1721092200000|2024-07-16 01:10:00|12146.2|12136.2|12143.2|12133.2|12149.2|12139.2|12141.2|12131.2|551
1721092500000|2024-07-16 01:15:00|12142.7|12132.7|12146.2|12136.2|12149.2|12139.2|12135.2|12125.2|1908
1721092800000|2024-07-16 01:20:00|12145.7|12135.7|12152.7|12142.7|12157.7|12147.7|12140.2|12130.2|1957
1721093100000|2024-07-16 01:25:00|12153.2|12143.2|12139.2|12129.2|12155.2|12145.2|12138.2|12128.2|1499
1721093400000|2024-07-16 01:30:00|12139.7|12129.7|12168.7|12158.7|12175.2|12165.2|12139.2|12129.2|16405
1721093700000|2024-07-16 01:35:00|12168.2|12158.2|12180.7|12170.7|12194.2|12184.2|12160.2|12150.2|7491
1721094000000|2024-07-16 01:40:00|12179.2|12169.2|12163.2|12153.2|12179.2|12169.2|12151.2|12141.2|5213
1721094300000|2024-07-16 01:45:00|12163.7|12153.7|12157.7|12147.7|12163.7|12153.7|12151.7|12141.7|4024
1721094600000|2024-07-16 01:50:00|12156.7|12146.7|12160.7|12150.7|12185.7|12175.7|12150.7|12140.7|4670
1721094900000|2024-07-16 01:55:00|12159.7|12149.7|12171.7|12161.7|12177.7|12167.7|12147.7|12137.7|3263
1721095200000|2024-07-16 02:00:00|12170.7|12160.7|12178.7|12168.7|12184.7|12174.7|12165.7|12155.7|3145
1721095500000|2024-07-16 02:05:00|12177.7|12167.7|12207.6|12197.6|12210.6|12200.6|12171.7|12161.7|5822
1721095800000|2024-07-16 02:10:00|12208.6|12198.6|12210.6|12200.6|12215.6|12205.6|12193.6|12183.6|3827
1721096100000|2024-07-16 02:15:00|12211.6|12201.6|12180.6|12170.6|12214.6|12204.6|12180.6|12170.6|2804
1721096400000|2024-07-16 02:20:00|12181.6|12171.6|12191.6|12181.6|12195.6|12185.6|12181.6|12171.6|4096
1721096700000|2024-07-16 02:25:00|12192.6|12182.6|12203.6|12193.6|12206.6|12196.6|12188.6|12178.6|3505
1721097000000|2024-07-16 02:30:00|12201.6|12191.6|12196.6|12186.6|12212.6|12202.6|12195.6|12185.6|2689
1721097300000|2024-07-16 02:35:00|12195.6|12185.6|12197.6|12187.6|12207.6|12197.6|12194.6|12184.6|2113
1721097600000|2024-07-16 02:40:00|12195.6|12185.6|12201.6|12191.6|12210.6|12200.6|12191.6|12181.6|2181
1721097900000|2024-07-16 02:45:00|12200.6|12190.6|12204.6|12194.6|12205.6|12195.6|12194.6|12184.6|1707
1721098200000|2024-07-16 02:50:00|12203.6|12193.6|12190.6|12180.6|12211.6|12201.6|12190.6|12180.6|1749
1721098500000|2024-07-16 02:55:00|12191.6|12181.6|12187.6|12177.6|12194.6|12184.6|12186.6|12176.6|1364
1721098800000|2024-07-16 03:00:00|12188.6|12178.6|12185.6|12175.6|12190.6|12180.6|12180.6|12170.6|2035
1721099100000|2024-07-16 03:05:00|12186.6|12176.6|12182.6|12172.6|12195.6|12185.6|12181.6|12171.6|2923
1721099400000|2024-07-16 03:10:00|12181.6|12171.6|12184.6|12174.6|12187.6|12177.6|12178.6|12168.6|1597
1721099700000|2024-07-16 03:15:00|12185.6|12175.6|12183.6|12173.6|12194.6|12184.6|12181.6|12171.6|1653
1721100000000|2024-07-16 03:20:00|12185.6|12175.6|12192.6|12182.6|12197.6|12187.6|12184.6|12174.6|1375
1721100300000|2024-07-16 03:25:00|12193.6|12183.6|12188.6|12178.6|12194.6|12184.6|12185.6|12175.6|1062
1721100600000|2024-07-16 03:30:00|12189.6|12179.6|12192.6|12182.6|12193.6|12183.6|12188.6|12178.6|250
1721100900000|2024-07-16 03:35:00|12193.6|12183.6|12191.6|12181.6|12194.6|12184.6|12191.6|12181.6|161
1721101200000|2024-07-16 03:40:00|12192.6|12182.6|12189.6|12179.6|12194.6|12184.6|12189.6|12179.6|237
1721101500000|2024-07-16 03:45:00|12190.6|12180.6|12188.6|12178.6|12190.6|12180.6|12185.6|12175.6|245
1721101800000|2024-07-16 03:50:00|12187.6|12177.6|12187.6|12177.6|12189.6|12179.6|12185.6|12175.6|256
1721102100000|2024-07-16 03:55:00|12186.6|12176.6|12184.6|12174.6|12187.6|12177.6|12184.6|12174.6|197
1721102400000|2024-07-16 04:00:00|12185.6|12175.6|12184.6|12174.6|12186.6|12176.6|12183.6|12173.6|160
1721102700000|2024-07-16 04:05:00|12185.6|12175.6|12184.6|12174.6|12187.6|12177.6|12184.6|12174.6|199
1721103000000|2024-07-16 04:10:00|12185.6|12175.6|12185.6|12175.6|12186.6|12176.6|12184.6|12174.6|168
1721103300000|2024-07-16 04:15:00|12184.6|12174.6|12180.6|12170.6|12185.6|12175.6|12180.6|12170.6|266
1721103600000|2024-07-16 04:20:00|12181.6|12171.6|12178.6|12168.6|12181.6|12171.6|12177.6|12167.6|252
1721103900000|2024-07-16 04:25:00|12179.6|12169.6|12177.6|12167.6|12181.6|12171.6|12177.6|12167.6|181
1721104200000|2024-07-16 04:30:00|12178.6|12168.6|12172.6|12162.6|12178.6|12168.6|12172.6|12162.6|568
1721104500000|2024-07-16 04:35:00|12173.6|12163.6|12172.6|12162.6|12174.6|12164.6|12171.6|12161.6|471
1721104800000|2024-07-16 04:40:00|12173.6|12163.6|12173.6|12163.6|12175.6|12165.6|12172.6|12162.6|324
1721105100000|2024-07-16 04:45:00|12175.6|12165.6|12173.6|12163.6|12175.6|12165.6|12171.6|12161.6|415
1721105400000|2024-07-16 04:50:00|12172.6|12162.6|12173.6|12163.6|12174.6|12164.6|12171.6|12161.6|225
1721105700000|2024-07-16 04:55:00|12174.6|12164.6|12175.6|12165.6|12176.6|12166.6|12173.6|12163.6|302
1721106000000|2024-07-16 05:00:00|12177.6|12167.6|12164.6|12154.6|12180.6|12170.6|12163.6|12153.6|4482
1721106300000|2024-07-16 05:05:00|12165.6|12155.6|12168.6|12158.6|12174.6|12164.6|12163.6|12153.6|1483
1721106600000|2024-07-16 05:10:00|12169.6|12159.6|12169.6|12159.6|12170.6|12160.6|12159.6|12149.6|1656
1721106900000|2024-07-16 05:15:00|12170.6|12160.6|12171.6|12161.6|12178.6|12168.6|12169.6|12159.6|1585
1721107200000|2024-07-16 05:20:00|12172.6|12162.6|12169.6|12159.6|12173.6|12163.6|12166.6|12156.6|892
1721107500000|2024-07-16 05:25:00|12168.6|12158.6|12181.6|12171.6|12182.6|12172.6|12162.6|12152.6|2057
1721107800000|2024-07-16 05:30:00|12182.6|12172.6|12205.6|12195.6|12210.6|12200.6|12182.6|12172.6|2994
1721108100000|2024-07-16 05:35:00|12204.6|12194.6|12205.6|12195.6|12212.6|12202.6|12193.6|12183.6|1481
1721108400000|2024-07-16 05:40:00|12203.6|12193.6|12205.6|12195.6|12206.6|12196.6|12195.6|12185.6|1525
1721108700000|2024-07-16 05:45:00|12206.6|12196.6|12200.6|12190.6|12217.6|12207.6|12199.6|12189.6|2723
1721109000000|2024-07-16 05:50:00|12199.6|12189.6|12197.6|12187.6|12201.6|12191.6|12193.6|12183.6|1052
1721109300000|2024-07-16 05:55:00|12196.6|12186.6|12196.6|12186.6|12201.6|12191.6|12191.6|12181.6|1139
1721109600000|2024-07-16 06:00:00|12195.6|12185.6|12187.6|12177.6|12199.6|12189.6|12185.6|12175.6|1340
1721109900000|2024-07-16 06:05:00|12188.6|12178.6|12188.6|12178.6|12194.6|12184.6|12187.6|12177.6|1217
1721110200000|2024-07-16 06:10:00|12187.6|12177.6|12207.6|12197.6|12212.6|12202.6|12187.6|12177.6|2001
1721110500000|2024-07-16 06:15:00|12205.6|12195.6|12207.6|12197.6|12215.6|12205.6|12202.6|12192.6|1573
1721110800000|2024-07-16 06:20:00|12206.6|12196.6|12206.6|12196.6|12209.6|12199.6|12199.6|12189.6|1524
1721111100000|2024-07-16 06:25:00|12207.6|12197.6|12199.6|12189.6|12207.6|12197.6|12199.6|12189.6|1216
1721111400000|2024-07-16 06:30:00|12200.6|12190.6|12198.6|12188.6|12205.6|12195.6|12192.6|12182.6|1814
1721111700000|2024-07-16 06:35:00|12199.6|12189.6|12203.6|12193.6|12204.6|12194.6|12192.6|12182.6|2500
1721112000000|2024-07-16 06:40:00|12202.6|12192.6|12209.6|12199.6|12212.6|12202.6|12201.6|12191.6|2120
1721112300000|2024-07-16 06:45:00|12208.6|12198.6|12220.6|12210.6|12221.6|12211.6|12207.6|12197.6|2683
1721112600000|2024-07-16 06:50:00|12219.6|12209.6|12218.6|12208.6|12223.6|12213.6|12215.6|12205.6|4501
1721112900000|2024-07-16 06:55:00|12217.6|12207.6|12213.6|12203.6|12218.6|12208.6|12211.6|12201.6|3859
1721113200000|2024-07-16 07:00:00|12206.8|12196.8|12196.8|12186.8|12206.8|12196.8|12193.8|12183.8|1107
1721113500000|2024-07-16 07:05:00|12197.8|12187.8|12196.8|12186.8|12199.8|12189.8|12196.8|12186.8|365
1721113800000|2024-07-16 07:10:00|12197.8|12187.8|12199.8|12189.8|12202.8|12192.8|12196.8|12186.8|518
1721114100000|2024-07-16 07:15:00|12198.8|12188.8|12199.8|12189.8|12200.8|12190.8|12194.8|12184.8|836
1721114400000|2024-07-16 07:20:00|12198.8|12188.8|12198.8|12188.8|12199.8|12189.8|12196.8|12186.8|168
1721114700000|2024-07-16 07:25:00|12197.8|12187.8|12199.8|12189.8|12200.8|12190.8|12197.8|12187.8|351
1721115000000|2024-07-16 07:30:00|12200.8|12190.8|12199.8|12189.8|12200.8|12190.8|12198.8|12188.8|134
1721115300000|2024-07-16 07:35:00|12200.8|12190.8|12199.8|12189.8|12200.8|12190.8|12199.8|12189.8|198
1721115600000|2024-07-16 07:40:00|12200.8|12190.8|12200.8|12190.8|12200.8|12190.8|12198.8|12188.8|317
1721115900000|2024-07-16 07:45:00|12198.8|12188.8|12197.8|12187.8|12200.8|12190.8|12197.8|12187.8|378
1721116200000|2024-07-16 07:50:00|12198.8|12188.8|12197.8|12187.8|12200.8|12190.8|12196.8|12186.8|168
1721116500000|2024-07-16 07:55:00|12196.8|12186.8|12195.8|12185.8|12198.8|12188.8|12193.8|12183.8|593
1721116800000|2024-07-16 08:00:00|12196.8|12184.8|12193.8|12182.8|12197.8|12186.8|12193.8|12182.8|551
1721117100000|2024-07-16 08:05:00|12194.8|12183.8|12196.8|12185.8|12197.8|12186.8|12193.8|12181.8|352
1721117400000|2024-07-16 08:10:00|12197.8|12184.8|12197.8|12186.8|12198.8|12186.8|12196.8|12184.8|202
1721117700000|2024-07-16 08:15:00|12196.8|12185.8|12195.8|12184.8|12196.8|12185.8|12194.8|12183.8|178
1721118000000|2024-07-16 08:20:00|12196.8|12185.8|12202.8|12191.8|12202.8|12191.8|12195.8|12185.8|548
1721118300000|2024-07-16 08:25:00|12201.8|12190.8|12199.8|12188.8|12203.8|12192.8|12199.8|12188.8|472
1721118600000|2024-07-16 08:30:00|12205.7|12181.7|12205.7|12181.7|12207.6|12183.6|12204.3|12180.3|1
1721118900000|2024-07-16 08:35:00|12205.5|12181.5|12206.2|12182.2|12207.8|12183.8|12205|12181|1310
1721119200000|2024-07-16 08:40:00|12206.3|12182.3|12208.9|12184.9|12208.9|12184.9|12206|12182|0
1721119500000|2024-07-16 08:45:00|12208.8|12184.8|12206.7|12182.7|12208.9|12184.9|12205.7|12181.7|0
1721119800000|2024-07-16 08:50:00|12207|12183|12212.4|12188.4|12213.7|12189.7|12207|12183|0
1721120100000|2024-07-16 08:55:00|12212.6|12188.6|12215.4|12191.4|12217|12193|12212.4|12188.4|0
1721120400000|2024-07-16 09:00:00|12215.8|12191.8|12213.8|12202.8|12215.8|12203.8|12206.8|12191.8|845
1721120700000|2024-07-16 09:05:00|12214.8|12203.8|12212.8|12200.8|12214.8|12203.8|12211.8|12200.8|159
1721121000000|2024-07-16 09:10:00|12211.8|12199.8|12209.8|12198.8|12211.8|12199.8|12209.8|12198.8|102
1721121300000|2024-07-16 09:15:00|12210.8|12199.8|12206.8|12194.8|12211.8|12200.8|12206.8|12194.8|882
1721121600000|2024-07-16 09:20:00|12205.8|12195.8|12202.8|12191.8|12208.8|12197.8|12202.8|12191.8|357
1721121900000|2024-07-16 09:25:00|12201.8|12190.8|12199.8|12188.8|12201.8|12191.8|12198.8|12187.8|154
1721122200000|2024-07-16 09:30:00|12198.8|12187.8|12198.8|12187.8|12200.8|12189.8|12197.8|12186.8|205
1721122500000|2024-07-16 09:35:00|12197.8|12186.8|12197.8|12186.8|12199.8|12188.8|12197.8|12186.8|133
1721122800000|2024-07-16 09:40:00|12198.8|12187.8|12197.8|12186.8|12198.8|12187.8|12196.8|12185.8|129
1721123100000|2024-07-16 09:45:00|12196.8|12185.8|12198.8|12186.8|12198.8|12187.8|12195.8|12184.8|131
1721123400000|2024-07-16 09:50:00|12197.8|12187.8|12196.8|12185.8|12197.8|12187.8|12196.8|12185.8|47
1721123700000|2024-07-16 09:55:00|12195.8|12184.8|12195.8|12184.8|12196.8|12185.8|12195.8|12184.8|51
1721124000000|2024-07-16 10:00:00|12196.8|12185.8|12197.8|12186.8|12198.8|12186.8|12196.8|12184.8|74
1721124300000|2024-07-16 10:05:00|12196.8|12185.8|12198.8|12187.8|12198.8|12187.8|12196.8|12185.8|80
1721124600000|2024-07-16 10:10:00|12197.8|12186.8|12197.8|12186.8|12198.8|12187.8|12196.8|12185.8|42
1721124900000|2024-07-16 10:15:00|12198.8|12185.8|12199.8|12188.8|12199.8|12188.8|12198.8|12185.8|28
1721125200000|2024-07-16 10:20:00|12198.8|12187.8|12199.8|12188.8|12201.8|12189.8|12198.8|12187.8|25
1721125500000|2024-07-16 10:25:00|12200.8|12189.8|12200.8|12189.8|12201.8|12189.8|12198.8|12187.8|47
1721125800000|2024-07-16 10:30:00|12199.8|12188.8|12200.8|12189.8|12201.8|12190.8|12199.8|12188.8|28
1721126100000|2024-07-16 10:35:00|12201.8|12190.8|12204.8|12192.8|12205.8|12194.8|12200.8|12189.8|93
1721126400000|2024-07-16 10:40:00|12203.8|12193.8|12205.8|12194.8|12205.8|12194.8|12203.8|12192.8|63
1721126700000|2024-07-16 10:45:00|12204.8|12193.8|12205.8|12193.8|12205.8|12194.8|12203.8|12192.8|54
1721127000000|2024-07-16 10:50:00|12204.8|12194.8|12205.8|12194.8|12206.8|12195.8|12204.8|12193.8|109
1721127300000|2024-07-16 10:55:00|12206.8|12193.8|12203.8|12192.8|12206.8|12194.8|12202.8|12191.8|23
1721127600000|2024-07-16 11:00:00|12204.8|12193.8|12202.8|12191.8|12205.8|12193.8|12201.8|12190.8|48
1721127900000|2024-07-16 11:05:00|12203.8|12192.8|12202.8|12191.8|12204.8|12193.8|12202.8|12191.8|12
1721128200000|2024-07-16 11:10:00|12201.8|12190.8|12202.8|12190.8|12202.8|12191.8|12201.8|12190.8|8
1721128500000|2024-07-16 11:15:00|12201.8|12191.8|12201.8|12190.8|12204.8|12193.8|12201.8|12190.8|62
1721128800000|2024-07-16 11:20:00|12202.8|12191.8|12202.8|12190.8|12205.8|12194.8|12201.8|12190.8|378
1721129100000|2024-07-16 11:25:00|12203.8|12191.8|12204.8|12193.8|12204.8|12193.8|12203.8|12191.8|5
1721129400000|2024-07-16 11:30:00|12203.8|12192.8|12204.8|12193.8|12206.8|12195.8|12203.8|12192.8|50
1721129700000|2024-07-16 11:35:00|12205.8|12194.8|12206.8|12194.8|12206.8|12194.8|12204.8|12193.8|39
1721130000000|2024-07-16 11:40:00|12205.8|12193.8|12204.8|12193.8|12206.8|12195.8|12204.8|12193.8|125
1721130300000|2024-07-16 11:45:00|12205.8|12194.8|12207.8|12196.8|12207.8|12196.8|12205.8|12193.8|59
1721130600000|2024-07-16 11:50:00|12208.8|12197.8|12209.8|12198.8|12209.8|12198.8|12207.8|12196.8|32
1721130900000|2024-07-16 11:55:00|12208.8|12197.8|12207.8|12196.8|12209.8|12198.8|12206.8|12195.8|49
1721131200000|2024-07-16 12:00:00|12206.8|12195.8|12207.8|12196.8|12209.8|12197.8|12206.8|12195.8|32
1721131500000|2024-07-16 12:05:00|12208.8|12197.8|12206.8|12195.8|12209.8|12197.8|12206.8|12195.8|43
1721131800000|2024-07-16 12:10:00|12207.8|12196.8|12206.8|12195.8|12208.8|12196.8|12206.8|12195.8|61
1721132100000|2024-07-16 12:15:00|12207.8|12196.8|12208.8|12197.8|12209.8|12198.8|12207.8|12196.8|23
1721132400000|2024-07-16 12:20:00|12209.8|12198.8|12207.8|12196.8|12210.8|12199.8|12207.8|12196.8|44
1721132700000|2024-07-16 12:25:00|12208.8|12197.8|12206.8|12194.8|12208.8|12197.8|12205.8|12194.8|38
1721133000000|2024-07-16 12:30:00|12201.8|12189.8|12205.8|12194.8|12209.8|12198.8|12200.8|12188.8|235
1721133300000|2024-07-16 12:35:00|12204.8|12193.8|12201.8|12190.8|12206.8|12195.8|12201.8|12190.8|113
1721133600000|2024-07-16 12:40:00|12200.8|12189.8|12200.8|12189.8|12202.8|12191.8|12199.8|12188.8|124
1721133900000|2024-07-16 12:45:00|12199.8|12188.8|12196.8|12185.8|12199.8|12188.8|12195.8|12184.8|120
1721134200000|2024-07-16 12:50:00|12195.8|12184.8|12188.8|12177.8|12196.8|12185.8|12188.8|12177.8|208
1721134500000|2024-07-16 12:55:00|12189.8|12178.8|12190.8|12179.8|12191.8|12180.8|12188.8|12178.8|238
1721134800000|2024-07-16 13:00:00|12189.8|12178.8|12186.8|12174.8|12189.8|12178.8|12185.8|12174.8|172
1721135100000|2024-07-16 13:05:00|12187.8|12175.8|12188.8|12176.8|12188.8|12177.8|12187.8|12174.8|67
1721135400000|2024-07-16 13:10:00|12187.8|12177.8|12187.8|12176.8|12188.8|12177.8|12186.8|12175.8|57
1721135700000|2024-07-16 13:15:00|12186.8|12175.8|12183.8|12172.8|12187.8|12176.8|12183.8|12172.8|209
1721136000000|2024-07-16 13:20:00|12182.8|12171.8|12183.8|12172.8|12185.8|12174.8|12180.8|12169.8|279
1721136300000|2024-07-16 13:25:00|12182.8|12171.8|12184.8|12173.8|12185.8|12174.8|12182.8|12171.8|191
1721136600000|2024-07-16 13:30:00|12183.8|12172.8|12182.8|12171.8|12186.8|12175.8|12177.8|12166.8|689
1721136900000|2024-07-16 13:35:00|12183.8|12170.8|12195.8|12184.8|12195.8|12184.8|12182.8|12170.8|221
1721137200000|2024-07-16 13:40:00|12194.8|12183.8|12192.8|12181.8|12197.8|12186.8|12190.8|12179.8|158
1721137500000|2024-07-16 13:45:00|12193.8|12182.8|12195.8|12184.8|12198.8|12187.8|12192.8|12181.8|127
1721137800000|2024-07-16 13:50:00|12194.8|12183.8|12197.8|12186.8|12200.8|12189.8|12193.8|12182.8|180
1721138100000|2024-07-16 13:55:00|12196.8|12185.8|12192.8|12181.8|12197.8|12186.8|12189.8|12178.8|177
1721138400000|2024-07-16 14:00:00|12193.8|12182.8|12195.8|12184.8|12196.8|12185.8|12192.8|12180.8|229
1721138700000|2024-07-16 14:05:00|12194.8|12183.8|12193.8|12182.8|12197.8|12186.8|12193.8|12182.8|255
1721139000000|2024-07-16 14:10:00|12194.8|12183.8|12194.8|12183.8|12194.8|12183.8|12192.8|12181.8|94
1721139300000|2024-07-16 14:15:00|12195.8|12184.8|12193.8|12181.8|12196.8|12185.8|12189.8|12178.8|649
1721139600000|2024-07-16 14:20:00|12192.8|12182.8|12198.8|12187.8|12199.8|12188.8|12192.8|12181.8|512
1721139900000|2024-07-16 14:25:00|12199.8|12188.8|12199.8|12188.8|12200.8|12189.8|12197.8|12186.8|148
1721140200000|2024-07-16 14:30:00|12198.8|12187.8|12199.8|12188.8|12205.8|12194.8|12198.8|12186.8|153
1721140500000|2024-07-16 14:35:00|12198.8|12187.8|12201.8|12190.8|12202.8|12191.8|12198.8|12187.8|229
1721140800000|2024-07-16 14:40:00|12202.8|12189.8|12198.8|12187.8|12202.8|12191.8|12197.8|12186.8|153
1721141100000|2024-07-16 14:45:00|12197.8|12186.8|12198.8|12187.8|12199.8|12188.8|12197.8|12186.8|96
1721141400000|2024-07-16 14:50:00|12199.8|12188.8|12197.8|12186.8|12200.8|12189.8|12197.8|12186.8|50
1721141700000|2024-07-16 14:55:00|12196.8|12185.8|12197.8|12186.8|12197.8|12186.8|12196.8|12185.8|29
1721142000000|2024-07-16 15:00:00|12198.8|12187.8|12204.8|12193.8|12204.8|12193.8|12197.8|12186.8|303
1721142300000|2024-07-16 15:05:00|12203.8|12192.8|12203.8|12192.8|12206.8|12195.8|12203.8|12192.8|233
1721142600000|2024-07-16 15:10:00|12204.8|12193.8|12205.8|12194.8|12205.8|12194.8|12204.8|12192.8|156
1721142900000|2024-07-16 15:15:00|12206.8|12195.8|12209.8|12198.8|12209.8|12198.8|12206.8|12195.8|195
1721143200000|2024-07-16 15:20:00|12208.8|12197.8|12204.8|12193.8|12210.8|12199.8|12204.8|12193.8|380
1721143500000|2024-07-16 15:25:00|12205.8|12194.8|12195.8|12184.8|12205.8|12194.8|12194.8|12183.8|543
1721143800000|2024-07-16 15:30:00|12196.8|12185.8|12193.8|12182.8|12198.8|12187.8|12189.8|12177.8|501
1721144100000|2024-07-16 15:35:00|12192.8|12181.8|12193.8|12182.8|12196.8|12185.8|12191.8|12179.8|256
1721144400000|2024-07-16 15:40:00|12195.8|12184.8|12194.8|12183.8|12197.8|12185.8|12194.8|12183.8|232
1721144700000|2024-07-16 15:45:00|12195.8|12184.8|12193.8|12182.8|12196.8|12185.8|12193.8|12182.8|163
1721145000000|2024-07-16 15:50:00|12192.8|12181.8|12189.8|12178.8|12193.8|12182.8|12189.8|12178.8|101
1721145300000|2024-07-16 15:55:00|12190.8|12179.8|12190.8|12179.8|12191.8|12180.8|12189.8|12178.8|142
1721145600000|2024-07-16 16:00:00|12189.8|12178.8|12190.8|12179.8|12191.8|12180.8|12188.8|12177.8|161
1721145900000|2024-07-16 16:05:00|12189.8|12178.8|12189.8|12178.8|12190.8|12179.8|12187.8|12176.8|193
1721146200000|2024-07-16 16:10:00|12190.8|12179.8|12192.8|12181.8|12192.8|12181.8|12189.8|12178.8|252
1721146500000|2024-07-16 16:15:00|12193.8|12182.8|12193.8|12182.8|12195.8|12184.8|12191.8|12180.8|233
1721146800000|2024-07-16 16:20:00|12194.8|12183.8|12193.8|12182.8|12195.8|12184.8|12192.8|12181.8|202
1721147100000|2024-07-16 16:25:00|12192.8|12181.8|12191.8|12180.8|12192.8|12182.8|12190.8|12179.8|150
1721147400000|2024-07-16 16:30:00|12190.8|12179.8|12191.8|12180.8|12192.8|12181.8|12190.8|12179.8|222
1721147700000|2024-07-16 16:35:00|12190.8|12179.8|12193.8|12182.8|12194.8|12183.8|12190.8|12179.8|229
1721148000000|2024-07-16 16:40:00|12192.8|12181.8|12191.8|12180.8|12192.8|12181.8|12189.8|12178.8|207
1721148300000|2024-07-16 16:45:00|12192.8|12179.8|12192.8|12181.8|12193.8|12182.8|12191.8|12179.8|96
1721148600000|2024-07-16 16:50:00|12191.8|12180.8|12193.8|12182.8|12194.8|12183.8|12190.8|12179.8|272
1721148900000|2024-07-16 16:55:00|12194.8|12183.8|12195.8|12184.8|12197.8|12186.8|12194.8|12183.8|170
1721149200000|2024-07-16 17:00:00|12194.8|12183.8|12193.8|12182.8|12195.8|12184.8|12193.8|12181.8|103
1721149500000|2024-07-16 17:05:00|12192.8|12181.8|12192.8|12181.8|12195.8|12184.8|12191.8|12180.8|169
1721149800000|2024-07-16 17:10:00|12193.8|12182.8|12193.8|12182.8|12193.8|12182.8|12191.8|12180.8|186
1721150100000|2024-07-16 17:15:00|12192.8|12181.8|12191.8|12180.8|12193.8|12182.8|12190.8|12179.8|211
1721150400000|2024-07-16 17:20:00|12190.8|12179.8|12190.8|12179.8|12191.8|12180.8|12189.8|12178.8|130
1721150700000|2024-07-16 17:25:00|12189.8|12178.8|12191.8|12180.8|12192.8|12181.8|12189.8|12178.8|168
1721151000000|2024-07-16 17:30:00|12190.8|12179.8|12193.8|12182.8|12193.8|12182.8|12189.8|12178.8|183
1721151300000|2024-07-16 17:35:00|12192.8|12181.8|12194.8|12183.8|12194.8|12183.8|12192.8|12181.8|138
1721151600000|2024-07-16 17:40:00|12195.8|12184.8|12197.8|12186.8|12197.8|12186.8|12195.8|12183.8|214
1721151900000|2024-07-16 17:45:00|12198.8|12187.8|12199.8|12188.8|12200.8|12189.8|12198.8|12187.8|125
1721152200000|2024-07-16 17:50:00|12198.8|12187.8|12200.8|12189.8|12201.8|12189.8|12198.8|12186.8|251
1721152500000|2024-07-16 17:55:00|12201.8|12190.8|12201.8|12190.8|12203.8|12192.8|12201.8|12190.8|310
1721152800000|2024-07-16 18:00:00|12200.8|12189.8|12200.8|12189.8|12202.8|12191.8|12200.8|12189.8|197
1721153100000|2024-07-16 18:05:00|12201.8|12190.8|12200.8|12189.8|12202.8|12191.8|12200.8|12189.8|202
1721153400000|2024-07-16 18:10:00|12199.8|12188.8|12198.8|12186.8|12200.8|12189.8|12197.8|12186.8|130
1721153700000|2024-07-16 18:15:00|12197.8|12185.8|12198.8|12187.8|12199.8|12188.8|12195.8|12183.8|225
1721154000000|2024-07-16 18:20:00|12197.8|12186.8|12199.8|12188.8|12200.8|12189.8|12197.8|12186.8|137
1721154300000|2024-07-16 18:25:00|12198.8|12187.8|12200.8|12189.8|12200.8|12189.8|12198.8|12187.8|25
1721154600000|2024-07-16 18:30:00|12201.8|12190.8|12200.8|12189.8|12201.8|12190.8|12200.8|12189.8|20
1721154900000|2024-07-16 18:35:00|12201.8|12190.8|12202.8|12191.8|12203.8|12192.8|12201.8|12190.8|158
1721155200000|2024-07-16 18:40:00|12201.8|12190.8|12201.8|12190.8|12202.8|12191.8|12201.8|12190.8|139
1721155500000|2024-07-16 18:45:00|12200.8|12189.8|12201.8|12190.8|12202.8|12191.8|12200.8|12189.8|146
1721155800000|2024-07-16 18:50:00|12200.8|12189.8|12201.8|12190.8|12201.8|12190.8|12200.8|12188.8|191
1721156100000|2024-07-16 18:55:00|12202.8|12191.8|12202.8|12191.8|12203.8|12192.8|12200.8|12189.8|230
1721156400000|2024-07-16 19:00:00|12201.8|12190.8|12200.8|12189.8|12203.8|12192.8|12200.8|12189.8|114
1721156700000|2024-07-16 19:05:00|12199.8|12188.8|12198.8|12187.8|12200.8|12189.8|12198.8|12187.8|130
1721157000000|2024-07-16 19:10:00|12197.8|12186.8|12196.8|12185.8|12197.8|12186.8|12196.8|12185.8|118
1721157300000|2024-07-16 19:15:00|12195.8|12184.8|12197.8|12186.8|12200.8|12188.8|12195.8|12184.8|305
1721157600000|2024-07-16 19:20:00|12196.8|12185.8|12198.8|12187.8|12198.8|12187.8|12196.8|12184.8|165
1721157900000|2024-07-16 19:25:00|12197.8|12186.8|12196.8|12185.8|12197.8|12186.8|12196.8|12184.8|203
1721158200000|2024-07-16 19:30:00|12195.8|12184.8|12198.8|12186.8|12199.8|12188.8|12195.8|12184.8|200
1721158500000|2024-07-16 19:35:00|12197.8|12187.8|12198.8|12187.8|12199.8|12188.8|12197.8|12186.8|160
1721158800000|2024-07-16 19:40:00|12199.8|12188.8|12199.3|12189.3|12200.8|12189.8|12197.8|12186.8|216
1721159100000|2024-07-16 19:45:00|12198.8|12188.8|12198.3|12188.3|12199.3|12189.3|12198.3|12188.3|117
1721159400000|2024-07-16 19:50:00|12199.3|12189.3|12201.8|12191.8|12202.3|12192.3|12198.3|12188.3|333
1721159700000|2024-07-16 19:55:00|12202.3|12192.3|12201.3|12191.3|12202.8|12192.8|12200.3|12190.3|274
1721160000000|2024-07-16 20:00:00|12201.8|12191.8|12201.3|12191.3|12202.3|12192.3|12201.3|12191.3|25
1721160300000|2024-07-16 20:05:00|||||||||2
1721160600000|2024-07-16 20:10:00|12201.8|12191.8|12202.3|12192.3|12202.3|12192.3|12201.8|12191.8|11
1721160900000|2024-07-16 20:15:00|12202.8|12192.8|12203.3|12193.3|12203.3|12193.3|12202.8|12192.8|9
1721161200000|2024-07-16 20:20:00|||||||||1
1721161500000|2024-07-16 20:25:00|||||||||9
1721161800000|2024-07-16 20:30:00|12202.8|12192.8|12202.8|12192.8|12203.3|12193.3|12202.8|12192.8|25
1721162100000|2024-07-16 20:35:00|12202.3|12192.3|12203.3|12193.3|12203.3|12193.3|12202.3|12192.3|28
1721162400000|2024-07-16 20:40:00|12202.8|12192.8|12201.8|12191.8|12203.3|12193.3|12201.3|12191.3|31
1721162700000|2024-07-16 20:45:00|12201.3|12191.3|12201.3|12191.3|12201.3|12191.3|12201.3|12191.3|1
1721163000000|2024-07-16 20:50:00|12200.3|12190.3|12201.3|12191.3|12201.3|12191.3|12200.3|12190.3|45
1721163300000|2024-07-16 20:55:00|12201.8|12191.8|12201.3|12191.3|12201.8|12191.8|12200.8|12190.8|64
1721163600000|2024-07-16 21:00:00|12201.8|12191.8|12201.8|12191.8|12201.8|12191.8|12201.8|12191.8|1
1721163900000|2024-07-16 21:05:00|12200.8|12190.8|12200.8|12190.8|12201.3|12191.3|12200.8|12190.8|1
1721164200000|2024-07-16 21:10:00|||||||||1
1721164500000|2024-07-16 21:15:00|12208.3|12184.3|12208.6|12184.6|12208.7|12184.7|12208.3|12184.3|0
1721164800000|2024-07-16 21:20:00|12208.4|12184.4|12208.4|12184.4|12208.6|12184.6|12208.4|12184.4|0
1721165100000|2024-07-16 21:25:00|12208.3|12184.3|12209.3|12185.3|12209.4|12185.4|12208.2|12184.2|0
1721165400000|2024-07-16 21:30:00|12209.2|12185.2|12209.5|12185.5|12209.5|12185.5|12209.2|12185.2|0
1721166000000|2024-07-16 21:40:00|12209.2|12185.2|12209.2|12185.2|12209.2|12185.2|12209.2|12185.2|0
1721166300000|2024-07-16 21:45:00|12208.8|12184.8|12208.7|12184.7|12208.8|12184.8|12208.7|12184.7|0
1721166600000|2024-07-16 21:50:00|12208.5|12184.5|12208.9|12184.9|12209|12185|12208.5|12184.5|0
1721166900000|2024-07-16 21:55:00|12209|12185|12208.5|12184.5|12209.2|12185.2|12208.5|12184.5|0
1721167200000|2024-07-16 22:00:00|12206.9|12182.9|12208.5|12184.5|12209.9|12185.9|12205.9|12181.9|0
1721167500000|2024-07-16 22:05:00|12208.6|12184.6|12208.5|12184.5|12208.7|12184.7|12207.4|12183.4|0
1721167800000|2024-07-16 22:10:00|12208.2|12184.2|12209.5|12185.5|12209.5|12185.5|12207.8|12183.8|0
1721168100000|2024-07-16 22:15:00|12209.4|12185.4|12209.9|12185.9|12210.4|12186.4|12209|12185|0
1721168400000|2024-07-16 22:20:00|12209.7|12185.7|12209.2|12185.2|12209.9|12185.9|12208.5|12184.5|0
1721168700000|2024-07-16 22:25:00|12209.5|12185.5|12209.5|12185.5|12209.9|12185.9|12209.2|12185.2|0
1721169000000|2024-07-16 22:30:00|12209.4|12185.4|12210.2|12186.2|12210.6|12186.6|12209.2|12185.2|0
1721169300000|2024-07-16 22:35:00|12209.9|12185.9|12209.5|12185.5|12209.9|12185.9|12209.2|12185.2|0
1721169600000|2024-07-16 22:40:00|12209.4|12185.4|12210.2|12186.2|12210.9|12186.9|12209.2|12185.2|0
1721169900000|2024-07-16 22:45:00|12209.9|12185.9|12209.2|12185.2|12209.9|12185.9|12208.8|12184.8|0
1721170200000|2024-07-16 22:50:00|12209|12185|12209.2|12185.2|12209.9|12185.9|12208.8|12184.8|0
1721170500000|2024-07-16 22:55:00|12208.9|12184.9|12209.5|12185.5|12209.9|12185.9|12208.8|12184.8|0
1721170800000|2024-07-16 23:00:00|12209.7|12185.7|12214|12190|12215.7|12191.7|12209.5|12185.5|0
1721171100000|2024-07-16 23:05:00|12213.8|12189.8|12212.9|12188.9|12214.3|12190.3|12212.6|12188.6|0
1721171400000|2024-07-16 23:10:00|12212.8|12188.8|12212.2|12188.2|12212.9|12188.9|12211.9|12187.9|0
1721171700000|2024-07-16 23:15:00|12212|12188|12209.8|12185.8|12212.6|12188.6|12209.4|12185.4|0
1721172000000|2024-07-16 23:20:00|12210.1|12186.1|12209.4|12185.4|12210.1|12186.1|12208.7|12184.7|0
1721172300000|2024-07-16 23:25:00|12209.6|12185.6|12210.8|12186.8|12211.2|12187.2|12209.6|12185.6|0
1721172600000|2024-07-16 23:30:00|12210.6|12186.6|12211.5|12187.5|12211.5|12187.5|12210.1|12186.1|0
1721172900000|2024-07-16 23:35:00|12211.4|12187.4|12211.2|12187.2|12211.9|12187.9|12210.5|12186.5|0
1721173200000|2024-07-16 23:40:00|12210.9|12186.9|12211.2|12187.2|12211.5|12187.5|12210.5|12186.5|0
1721173500000|2024-07-16 23:45:00|12210.9|12186.9|12210.5|12186.5|12211.2|12187.2|12210.1|12186.1|0
1721173800000|2024-07-16 23:50:00|12210.8|12186.8|12211.2|12187.2|12211.5|12187.5|12210.5|12186.5|0
1721174100000|2024-07-16 23:55:00|12211.3|12187.3|12210.5|12186.5|12211.3|12187.3|12210.5|12186.5|0
1721174400000|2024-07-17 00:00:00|12210.8|12186.8|12209.6|12185.6|12210.8|12186.8|12209.2|12185.2|0
1721174700000|2024-07-17 00:05:00|12209.3|12185.3|12209|12185|12209.6|12185.6|12208.5|12184.5|0
1721175000000|2024-07-17 00:10:00|12208.9|12184.9|12209|12185|12209.2|12185.2|12208.5|12184.5|0
1721175300000|2024-07-17 00:15:00|12209.2|12185.2|12207.6|12183.6|12209.4|12185.4|12207.3|12183.3|0
1721175600000|2024-07-17 00:20:00|12207.8|12183.8|12207.2|12183.2|12208.3|12184.3|12206.7|12182.7|0
1721175900000|2024-07-17 00:25:00|12207.3|12183.3|12208.6|12184.6|12209.1|12185.1|12207.2|12183.2|0
1721176200000|2024-07-17 00:30:00|12208.8|12184.8|12209.4|12185.4|12209.7|12185.7|12208.8|12184.8|0
1721176500000|2024-07-17 00:35:00|12209.5|12185.5|12209.7|12185.7|12210|12186|12208.6|12184.6|0
1721176800000|2024-07-17 00:40:00|12209.9|12185.9|12211.4|12187.4|12211.8|12187.8|12209.5|12185.5|0
1721177100000|2024-07-17 00:45:00|12211.3|12187.3|12209.2|12185.2|12211.3|12187.3|12208.6|12184.6|0
1721177400000|2024-07-17 00:50:00|12209.4|12185.4|12209.1|12185.1|12209.7|12185.7|12208.4|12184.4|0
1721177700000|2024-07-17 00:55:00|12208.9|12184.9|12208.8|12184.8|12208.9|12184.9|12208.3|12184.3|0
1721178000000|2024-07-17 01:00:00|12194.3|12184.3|12191.3|12181.3|12203.3|12193.3|12190.8|12180.8|1871
1721178300000|2024-07-17 01:05:00|12190.8|12180.8|12187.3|12177.3|12191.3|12181.3|12185.3|12175.3|1153
1721178600000|2024-07-17 01:10:00|12186.3|12176.3|12196.3|12186.3|12198.3|12188.3|12186.3|12176.3|567
1721178900000|2024-07-17 01:15:00|12196.8|12186.8|12209.3|12199.3|12209.3|12199.3|12191.3|12181.3|1640
1721179200000|2024-07-17 01:20:00|12208.8|12198.8|12191.3|12181.3|12211.3|12201.3|12189.3|12179.3|1101
1721179500000|2024-07-17 01:25:00|12192.3|12182.3|12204|12194|12207|12197|12192.3|12182.3|997
1721179800000|2024-07-17 01:30:00|12203.5|12193.5|12153|12143|12222|12212|12149|12139|12330
1721180100000|2024-07-17 01:35:00|12154|12144|12177|12167|12186|12176|12150|12140|5687
1721180400000|2024-07-17 01:40:00|12176.5|12166.5|12183|12173|12199|12189|12171|12161|5696
1721180700000|2024-07-17 01:45:00|12182.5|12172.5|12176.5|12166.5|12184.5|12174.5|12172.5|12162.5|2737
1721181000000|2024-07-17 01:50:00|12177.5|12167.5|12190.5|12180.5|12193.5|12183.5|12174.5|12164.5|2649
1721181300000|2024-07-17 01:55:00|12189.5|12179.5|12188.5|12178.5|12193.5|12183.5|12168.5|12158.5|2435
1721181600000|2024-07-17 02:00:00|12186.5|12176.5|12199.5|12189.5|12209.5|12199.5|12184.5|12174.5|3529
1721181900000|2024-07-17 02:05:00|12198.5|12188.5|12213.5|12203.5|12219.5|12209.5|12193.5|12183.5|4155
1721182200000|2024-07-17 02:10:00|12214.5|12204.5|12215.5|12205.5|12216.5|12206.5|12205.5|12195.5|2858
1721182500000|2024-07-17 02:15:00|12214.5|12204.5|12211.5|12201.5|12220.5|12210.5|12203.5|12193.5|2898
1721182800000|2024-07-17 02:20:00|12212.5|12202.5|12227.5|12217.5|12236.5|12226.5|12211.5|12201.5|4545
1721183100000|2024-07-17 02:25:00|12228.5|12218.5|12219.5|12209.5|12238.5|12228.5|12217.5|12207.5|3403
1721183400000|2024-07-17 02:30:00|12218.5|12208.5|12205.5|12195.5|12223.5|12213.5|12204.5|12194.5|1897
1721183700000|2024-07-17 02:35:00|12204.5|12194.5|12203.5|12193.5|12207.5|12197.5|12194.5|12184.5|2746
1721184000000|2024-07-17 02:40:00|12204.5|12194.5|12219.5|12209.5|12219.5|12209.5|12200.5|12190.5|1918
1721184300000|2024-07-17 02:45:00|12218.5|12208.5|12220.5|12210.5|12230.5|12220.5|12213.5|12203.5|2632
1721184600000|2024-07-17 02:50:00|12221.5|12211.5|12217.5|12207.5|12225.5|12215.5|12216.5|12206.5|1607
1721184900000|2024-07-17 02:55:00|12218.5|12208.5|12225.5|12215.5|12231.5|12221.5|12215.5|12205.5|5746
1721185200000|2024-07-17 03:00:00|12227.5|12217.5|12225.5|12215.5|12234.5|12224.5|12221.5|12211.5|2829
1721185500000|2024-07-17 03:05:00|12226.5|12216.5|12226.5|12216.5|12233.5|12223.5|12223.5|12213.5|2188
1721185800000|2024-07-17 03:10:00|12227.5|12217.5|12258.5|12248.5|12262.5|12252.5|12224.5|12214.5|5349
1721186100000|2024-07-17 03:15:00|12257.5|12247.5|12243.5|12233.5|12257.5|12247.5|12231.5|12221.5|3737
1721186400000|2024-07-17 03:20:00|12242.5|12232.5|12254.5|12244.5|12264.5|12254.5|12241.5|12231.5|2867
1721186700000|2024-07-17 03:25:00|12253.5|12243.5|12270.5|12260.5|12272.5|12262.5|12250.5|12240.5|1980
1721187000000|2024-07-17 03:30:00|12271.5|12261.5|12269.5|12259.5|12272.5|12262.5|12265.5|12255.5|501
1721187300000|2024-07-17 03:35:00|12268.5|12258.5|12271.5|12261.5|12274.5|12264.5|12268.5|12258.5|405
1721187600000|2024-07-17 03:40:00|12270.5|12260.5|12270.5|12260.5|12276.5|12266.5|12269.5|12259.5|448
1721187900000|2024-07-17 03:45:00|12269.5|12259.5|12268.5|12258.5|12270.5|12260.5|12264.5|12254.5|357
1721188200000|2024-07-17 03:50:00|12269.5|12259.5|12268.5|12258.5|12272.5|12262.5|12267.5|12257.5|448
1721188500000|2024-07-17 03:55:00|12267.5|12257.5|12264.5|12254.5|12269.5|12259.5|12264.5|12254.5|372
1721188800000|2024-07-17 04:00:00|12263.5|12253.5|12273.5|12263.5|12273.5|12263.5|12262.5|12252.5|313
1721189100000|2024-07-17 04:05:00|12272.5|12262.5|12276.5|12266.5|12278.5|12268.5|12272.5|12262.5|521
1721189400000|2024-07-17 04:10:00|12275.5|12265.5|12273.5|12263.5|12276.5|12266.5|12271.5|12261.5|373
1721189700000|2024-07-17 04:15:00|12272.5|12262.5|12266.5|12256.5|12273.5|12263.5|12266.5|12256.5|369
1721190000000|2024-07-17 04:20:00|12267.5|12257.5|12275.5|12265.5|12278.5|12268.5|12266.5|12256.5|882
1721190300000|2024-07-17 04:25:00|12276.5|12266.5|12274.5|12264.5|12279.5|12269.5|12272.5|12262.5|557
1721190600000|2024-07-17 04:30:00|12273.5|12263.5|12275.5|12265.5|12276.5|12266.5|12272.5|12262.5|329
1721190900000|2024-07-17 04:35:00|12274.5|12264.5|12272.5|12262.5|12275.5|12265.5|12268.5|12258.5|413
1721191200000|2024-07-17 04:40:00|12271.5|12261.5|12273.5|12263.5|12274.5|12264.5|12270.5|12260.5|398
1721191500000|2024-07-17 04:45:00|12272.5|12262.5|12269.5|12259.5|12274.5|12264.5|12268.5|12258.5|345
1721191800000|2024-07-17 04:50:00|12268.5|12258.5|12266.5|12256.5|12271.5|12261.5|12266.5|12256.5|348
1721192100000|2024-07-17 04:55:00|12265.5|12255.5|12263.5|12253.5|12266.5|12256.5|12262.5|12252.5|315
1721192400000|2024-07-17 05:00:00|12261.5|12251.5|12236.5|12226.5|12265.5|12255.5|12232.5|12222.5|4916
1721192700000|2024-07-17 05:05:00|12237.5|12227.5|12230.5|12220.5|12239.5|12229.5|12217.5|12207.5|4071
1721193000000|2024-07-17 05:10:00|12229.5|12219.5|12242.5|12232.5|12247.5|12237.5|12223.5|12213.5|2112
1721193300000|2024-07-17 05:15:00|12241.5|12231.5|12238.5|12228.5|12248.5|12238.5|12237.5|12227.5|1422
1721193600000|2024-07-17 05:20:00|12239.5|12229.5|12228.5|12218.5|12241.5|12231.5|12224.5|12214.5|1191
1721193900000|2024-07-17 05:25:00|12229.5|12219.5|12232.5|12222.5|12238.5|12228.5|12226.5|12216.5|1280
1721194200000|2024-07-17 05:30:00|12233.5|12223.5|12256.5|12246.5|12257.5|12247.5|12233.5|12223.5|2458
1721194500000|2024-07-17 05:35:00|12255.5|12245.5|12266.5|12256.5|12276.5|12266.5|12255.5|12245.5|3448
1721194800000|2024-07-17 05:40:00|12265.5|12255.5|12269.5|12259.5|12271.5|12261.5|12255.5|12245.5|1806
1721195100000|2024-07-17 05:45:00|12268.5|12258.5|12285.5|12275.5|12288.5|12278.5|12265.5|12255.5|2279
1721195400000|2024-07-17 05:50:00|12286.5|12276.5|12281.5|12271.5|12294.5|12284.5|12275.5|12265.5|2568
1721195700000|2024-07-17 05:55:00|12280.5|12270.5|12304.5|12294.5|12310.5|12300.5|12273.5|12263.5|5287
1721196000000|2024-07-17 06:00:00|12303.5|12293.5|12303.5|12293.5|12314.5|12304.5|12297.5|12287.5|4689
1721196300000|2024-07-17 06:05:00|12301.5|12291.5|12291.5|12281.5|12307.5|12297.5|12291.5|12281.5|2661
1721196600000|2024-07-17 06:10:00|12293.5|12283.5|12297.5|12287.5|12310.5|12300.5|12293.5|12283.5|2479
1721196900000|2024-07-17 06:15:00|12296.5|12286.5|12293.5|12283.5|12302.5|12292.5|12289.5|12279.5|2349
1721197200000|2024-07-17 06:20:00|12294.5|12284.5|12303.5|12293.5|12306.5|12296.5|12282.5|12272.5|2516
1721197500000|2024-07-17 06:25:00|12304.5|12294.5|12293.5|12283.5|12305.5|12295.5|12290.5|12280.5|2906
1721197800000|2024-07-17 06:30:00|12290.5|12280.5|12296.5|12286.5|12304.5|12294.5|12286.5|12276.5|1982
1721198100000|2024-07-17 06:35:00|12297.5|12287.5|12296.5|12286.5|12302.5|12292.5|12291.5|12281.5|2299
1721198400000|2024-07-17 06:40:00|12297.5|12287.5|12301.5|12291.5|12302.5|12292.5|12295.5|12285.5|2045
1721198700000|2024-07-17 06:45:00|12302.5|12292.5|12300.5|12290.5|12309.5|12299.5|12295.5|12285.5|3441
1721199000000|2024-07-17 06:50:00|12299.5|12289.5|12288.5|12278.5|12299.5|12289.5|12285.5|12275.5|2795
1721199300000|2024-07-17 06:55:00|12289.5|12279.5|12289.5|12279.5|12293.5|12283.5|12285.5|12275.5|3425
1721199600000|2024-07-17 07:00:00|12281.7|12271.7|12279.7|12269.7|12289.7|12279.7|12278.7|12268.7|2231
1721199900000|2024-07-17 07:05:00|12280.7|12270.7|12280.7|12270.7|12283.7|12273.7|12277.7|12267.7|919
1721200200000|2024-07-17 07:10:00|12281.7|12271.7|12280.7|12270.7|12283.7|12273.7|12275.7|12265.7|704
1721200500000|2024-07-17 07:15:00|12281.7|12271.7|12281.7|12271.7|12283.7|12273.7|12278.7|12268.7|395
1721200800000|2024-07-17 07:20:00|12282.7|12272.7|12277.7|12267.7|12283.7|12273.7|12277.7|12267.7|712
1721201100000|2024-07-17 07:25:00|12278.7|12268.7|12279.7|12269.7|12282.7|12272.7|12278.7|12268.7|388
1721201400000|2024-07-17 07:30:00|12280.7|12270.7|12281.7|12271.7|12283.7|12273.7|12280.7|12270.7|353
1721201700000|2024-07-17 07:35:00|12282.7|12272.7|12285.7|12275.7|12288.7|12278.7|12281.7|12271.7|687
1721202000000|2024-07-17 07:40:00|12284.7|12274.7|12287.7|12277.7|12287.7|12277.7|12281.7|12271.7|267
1721202300000|2024-07-17 07:45:00|12286.7|12276.7|12285.7|12275.7|12287.7|12277.7|12285.7|12275.7|243
1721202600000|2024-07-17 07:50:00|12284.7|12274.7|12283.7|12273.7|12285.7|12275.7|12283.7|12273.7|307
1721202900000|2024-07-17 07:55:00|12282.7|12272.7|12271.7|12261.7|12282.7|12272.7|12271.7|12261.7|1279
1721203200000|2024-07-17 08:00:00|12272.7|12260.7|12274.7|12263.7|12276.7|12265.7|12271.7|12260.7|694
1721203500000|2024-07-17 08:05:00|12273.7|12262.7|12272.7|12261.7|12274.7|12263.7|12271.7|12260.7|501
1721203800000|2024-07-17 08:10:00|12271.7|12260.7|12267.7|12256.7|12271.7|12260.7|12266.7|12255.7|567
1721204100000|2024-07-17 08:15:00|12268.7|12257.7|12268.7|12257.7|12270.7|12259.7|12267.7|12256.7|1167
1721204400000|2024-07-17 08:20:00|12269.7|12258.7|12269.7|12258.7|12271.7|12259.7|12267.7|12256.7|997
1721204700000|2024-07-17 08:25:00|12270.7|12259.7|12275.7|12264.7|12275.7|12264.7|12269.7|12258.7|1023
1721205000000|2024-07-17 08:30:00|12280.7|12256.7|12282.9|12258.9|12283.6|12259.6|12280.2|12256.2|0
1721205300000|2024-07-17 08:35:00|12283.1|12259.1|12282.1|12258.1|12284.7|12260.7|12280.4|12256.4|1176
1721205600000|2024-07-17 08:40:00|12282.5|12258.5|12279.4|12255.4|12283.1|12259.1|12278.6|12254.6|0
1721205900000|2024-07-17 08:45:00|12279.6|12255.6|12286.5|12262.5|12286.5|12262.5|12279.6|12255.6|0
1721206200000|2024-07-17 08:50:00|12286.4|12262.4|12290.3|12266.3|12291.3|12267.3|12285.7|12261.7|0
1721206500000|2024-07-17 08:55:00|12290.4|12266.4|12289.9|12265.9|12290.4|12266.4|12286.7|12262.7|0
1721206800000|2024-07-17 09:00:00|12285.7|12273.7|12283.7|12271.7|12286.7|12274.7|12281.7|12270.7|629
1721207100000|2024-07-17 09:05:00|12282.7|12272.7|12283.7|12272.7|12283.7|12272.7|12281.7|12269.7|49
1721207400000|2024-07-17 09:10:00|12284.7|12273.7|12283.7|12271.7|12284.7|12273.7|12282.7|12271.7|100
1721207700000|2024-07-17 09:15:00|12284.7|12272.7|12283.7|12272.7|12285.7|12274.7|12282.7|12270.7|152
1721208000000|2024-07-17 09:20:00|12284.7|12273.7|12284.7|12272.7|12286.7|12275.7|12282.7|12271.7|127
1721208300000|2024-07-17 09:25:00|12283.7|12273.7|12288.7|12276.7|12290.7|12279.7|12283.7|12272.7|284
1721208600000|2024-07-17 09:30:00|12287.7|12275.7|12287.7|12275.7|12289.7|12278.7|12285.7|12274.7|301
1721208900000|2024-07-17 09:35:00|12288.7|12276.7|12288.7|12277.7|12289.7|12278.7|12287.7|12276.7|70
1721209200000|2024-07-17 09:40:00|12289.7|12278.7|12290.7|12279.7|12293.7|12281.7|12289.7|12277.7|129
1721209500000|2024-07-17 09:45:00|12291.7|12278.7|12286.7|12275.7|12291.7|12279.7|12286.7|12275.7|119
1721209800000|2024-07-17 09:50:00|12285.7|12274.7|12285.7|12274.7|12288.7|12277.7|12285.7|12274.7|110
1721210100000|2024-07-17 09:55:00|12284.7|12273.7|12285.7|12274.7|12285.7|12274.7|12283.7|12272.7|132
1721210400000|2024-07-17 10:00:00|12286.7|12275.7|12281.7|12270.7|12287.7|12276.7|12277.7|12265.7|964
1721210700000|2024-07-17 10:05:00|12282.7|12271.7|12284.7|12273.7|12285.7|12274.7|12282.7|12271.7|103
1721211000000|2024-07-17 10:10:00|12285.7|12272.7|12286.7|12275.7|12286.7|12275.7|12284.7|12272.7|47
1721211300000|2024-07-17 10:15:00|12287.7|12276.7|12286.7|12275.7|12288.7|12277.7|12285.7|12274.7|53
1721211600000|2024-07-17 10:20:00|12285.7|12274.7|12285.7|12274.7|12286.7|12275.7|12284.7|12273.7|76
1721211900000|2024-07-17 10:25:00|12286.7|12275.7|12287.7|12276.7|12288.7|12277.7|12285.7|12274.7|131
1721212200000|2024-07-17 10:30:00|12286.7|12275.7|12287.7|12275.7|12288.7|12276.7|12286.7|12274.7|71
1721212500000|2024-07-17 10:35:00|12286.7|12276.7|12289.7|12277.7|12289.7|12278.7|12286.7|12275.7|142
1721212800000|2024-07-17 10:40:00|12288.7|12278.7|12288.7|12277.7|12291.7|12280.7|12287.7|12276.7|273
1721213100000|2024-07-17 10:45:00|12289.7|12278.7|12289.7|12278.7|12290.7|12279.7|12288.7|12277.7|106
1721213400000|2024-07-17 10:50:00|12288.7|12277.7|12286.7|12275.7|12290.7|12278.7|12285.7|12274.7|122
1721213700000|2024-07-17 10:55:00|12285.7|12274.7|12286.7|12274.7|12286.7|12275.7|12285.7|12274.7|77
1721214000000|2024-07-17 11:00:00|12287.7|12275.7|12285.7|12274.7|12288.7|12277.7|12284.7|12273.7|76
1721214300000|2024-07-17 11:05:00|12286.7|12275.7|12284.7|12273.7|12286.7|12275.7|12283.7|12271.7|98
1721214600000|2024-07-17 11:10:00|12283.7|12272.7|12276.7|12265.7|12285.7|12274.7|12276.7|12265.7|185
1721214900000|2024-07-17 11:15:00|12277.7|12266.7|12276.7|12265.7|12278.7|12267.7|12274.7|12263.7|219
1721215200000|2024-07-17 11:20:00|12275.7|12264.7|12275.7|12264.7|12277.7|12266.7|12274.7|12263.7|146
1721215500000|2024-07-17 11:25:00|12276.7|12265.7|12277.7|12266.7|12278.7|12267.7|12276.7|12264.7|85
1721215800000|2024-07-17 11:30:00|12276.7|12265.7|12275.7|12264.7|12277.7|12266.7|12275.7|12264.7|44
1721216100000|2024-07-17 11:35:00|12276.7|12265.7|12279.7|12268.7|12279.7|12268.7|12275.7|12264.7|72
1721216400000|2024-07-17 11:40:00|12278.7|12267.7|12278.7|12267.7|12279.7|12268.7|12277.7|12266.7|28
1721216700000|2024-07-17 11:45:00|12277.7|12266.7|12278.7|12267.7|12279.7|12268.7|12277.7|12266.7|63
1721217000000|2024-07-17 11:50:00|12279.7|12268.7|12280.7|12269.7|12280.7|12269.7|12279.7|12268.7|26
1721217300000|2024-07-17 11:55:00|12279.7|12268.7|12280.7|12269.7|12281.7|12270.7|12279.7|12268.7|32
1721217600000|2024-07-17 12:00:00|12279.7|12268.7|12281.7|12270.7|12281.7|12270.7|12278.7|12267.7|33
1721217900000|2024-07-17 12:05:00|12280.7|12269.7|12280.7|12269.7|12281.7|12270.7|12279.7|12267.7|118
1721218200000|2024-07-17 12:10:00|12281.7|12270.7|12284.7|12273.7|12285.7|12274.7|12280.7|12269.7|70
1721218500000|2024-07-17 12:15:00|12285.7|12272.7|12283.7|12272.7|12285.7|12274.7|12282.7|12271.7|58
1721218800000|2024-07-17 12:20:00|12284.7|12271.7|12282.7|12271.7|12284.7|12273.7|12282.7|12271.7|41
1721219100000|2024-07-17 12:25:00|12281.7|12270.7|12280.7|12269.7|12282.7|12271.7|12280.7|12269.7|27
1721219400000|2024-07-17 12:30:00|12279.7|12268.7|12280.7|12269.7|12282.7|12271.7|12279.7|12268.7|57
1721219700000|2024-07-17 12:35:00|12279.7|12268.7|12275.7|12264.7|12279.7|12268.7|12274.7|12263.7|82
1721220000000|2024-07-17 12:40:00|12276.7|12265.7|12277.7|12266.7|12278.7|12267.7|12276.7|12264.7|88
1721220300000|2024-07-17 12:45:00|12278.7|12265.7|12278.7|12267.7|12278.7|12267.7|12275.7|12264.7|81
1721220600000|2024-07-17 12:50:00|12277.7|12266.7|12281.7|12269.7|12281.7|12270.7|12277.7|12265.7|161
1721220900000|2024-07-17 12:55:00|12280.7|12270.7|12274.7|12262.7|12281.7|12270.7|12273.7|12262.7|204
1721221200000|2024-07-17 13:00:00|12273.7|12263.7|12276.7|12265.7|12276.7|12265.7|12271.7|12260.7|342
1721221500000|2024-07-17 13:05:00|12277.7|12266.7|12284.7|12273.7|12284.7|12273.7|12277.7|12266.7|208
1721221800000|2024-07-17 13:10:00|12283.7|12272.7|12284.7|12273.7|12285.7|12274.7|12282.7|12271.7|145
1721222100000|2024-07-17 13:15:00|12285.7|12274.7|12284.7|12273.7|12285.7|12274.7|12283.7|12272.7|198
1721222400000|2024-07-17 13:20:00|12285.7|12274.7|12283.7|12272.7|12285.7|12274.7|12282.7|12271.7|250
1721222700000|2024-07-17 13:25:00|12284.7|12273.7|12286.7|12275.7|12287.7|12276.7|12283.7|12271.7|195
1721223000000|2024-07-17 13:30:00|12287.7|12274.7|12276.7|12264.7|12287.7|12274.7|12273.7|12262.7|630
1721223300000|2024-07-17 13:35:00|12275.7|12265.7|12278.7|12267.7|12280.7|12269.7|12275.7|12263.7|661
1721223600000|2024-07-17 13:40:00|12277.7|12266.7|12272.7|12261.7|12278.7|12267.7|12270.7|12259.7|615
1721223900000|2024-07-17 13:45:00|12273.7|12262.7|12279.7|12268.7|12280.7|12269.7|12273.7|12262.7|332
1721224200000|2024-07-17 13:50:00|12280.7|12269.7|12290.7|12279.7|12291.7|12280.7|12280.7|12269.7|520
1721224500000|2024-07-17 13:55:00|12291.7|12278.7|12290.7|12279.7|12294.7|12283.7|12288.7|12277.7|243
1721224800000|2024-07-17 14:00:00|12289.7|12278.7|12285.7|12274.7|12289.7|12278.7|12284.7|12273.7|292
1721225100000|2024-07-17 14:05:00|12286.7|12273.7|12283.7|12272.7|12286.7|12275.7|12280.7|12269.7|391
1721225400000|2024-07-17 14:10:00|12284.7|12273.7|12287.7|12276.7|12288.7|12277.7|12280.7|12269.7|307
1721225700000|2024-07-17 14:15:00|12286.7|12275.7|12288.7|12277.7|12291.7|12280.7|12286.7|12275.7|273
1721226000000|2024-07-17 14:20:00|12289.7|12278.7|12288.7|12277.7|12292.7|12281.7|12288.7|12277.7|162
1721226300000|2024-07-17 14:25:00|12289.7|12278.7|12287.7|12276.7|12292.7|12281.7|12287.7|12276.7|214
1721226600000|2024-07-17 14:30:00|12288.7|12277.7|12284.7|12273.7|12288.7|12277.7|12283.7|12272.7|202
1721226900000|2024-07-17 14:35:00|12283.7|12272.7|12273.7|12262.7|12284.7|12272.7|12273.7|12261.7|327
1721227200000|2024-07-17 14:40:00|12274.7|12263.7|12273.7|12262.7|12275.7|12264.7|12270.7|12259.7|469
1721227500000|2024-07-17 14:45:00|12274.7|12263.7|12274.7|12263.7|12277.7|12266.7|12273.7|12263.7|173
1721227800000|2024-07-17 14:50:00|12273.7|12262.7|12278.7|12267.7|12280.7|12269.7|12273.7|12262.7|316
1721228100000|2024-07-17 14:55:00|12279.7|12268.7|12278.7|12267.7|12281.7|12270.7|12278.7|12267.7|164
1721228400000|2024-07-17 15:00:00|12279.7|12266.7|12275.7|12264.7|12279.7|12267.7|12275.7|12264.7|262
1721228700000|2024-07-17 15:05:00|12276.7|12265.7|12276.7|12265.7|12277.7|12266.7|12273.7|12262.7|353
1721229000000|2024-07-17 15:10:00|12275.7|12264.7|12274.7|12263.7|12275.7|12264.7|12273.7|12262.7|298
1721229300000|2024-07-17 15:15:00|12273.7|12262.7|12274.7|12263.7|12274.7|12263.7|12272.7|12260.7|175
1721229600000|2024-07-17 15:20:00|12273.7|12262.7|12272.7|12261.7|12274.7|12263.7|12268.7|12256.7|947
1721229900000|2024-07-17 15:25:00|12273.7|12262.7|12273.7|12262.7|12274.7|12263.7|12272.7|12261.7|112
1721230200000|2024-07-17 15:30:00|12272.7|12261.7|12269.7|12258.7|12272.7|12261.7|12269.7|12258.7|326
1721230500000|2024-07-17 15:35:00|12268.7|12257.7|12269.7|12258.7|12269.7|12258.7|12266.7|12255.7|75
1721230800000|2024-07-17 15:40:00|12268.7|12257.7|12264.7|12253.7|12268.7|12257.7|12263.7|12252.7|97
1721231100000|2024-07-17 15:45:00|12263.7|12252.7|12262.7|12251.7|12265.7|12254.7|12262.7|12251.7|141
1721231400000|2024-07-17 15:50:00|12263.7|12252.7|12267.7|12256.7|12267.7|12256.7|12261.7|12250.7|138
1721231700000|2024-07-17 15:55:00|12268.7|12255.7|12270.7|12259.7|12270.7|12259.7|12267.7|12255.7|82
1721232000000|2024-07-17 16:00:00|12269.7|12258.7|12265.7|12254.7|12270.7|12259.7|12265.7|12254.7|69
1721232300000|2024-07-17 16:05:00|12266.7|12255.7|12265.7|12253.7|12266.7|12255.7|12264.7|12253.7|53
1721232600000|2024-07-17 16:10:00|12264.7|12252.7|12263.7|12252.7|12265.7|12254.7|12263.7|12252.7|125
1721232900000|2024-07-17 16:15:00|12264.7|12253.7|12263.7|12252.7|12264.7|12253.7|12262.7|12251.7|98
1721233200000|2024-07-17 16:20:00|12262.7|12251.7|12258.7|12247.7|12262.7|12252.7|12258.7|12247.7|121
1721233500000|2024-07-17 16:25:00|12259.7|12248.7|12264.7|12253.7|12264.7|12253.7|12258.7|12247.7|474
1721233800000|2024-07-17 16:30:00|12265.7|12254.7|12264.7|12253.7|12266.7|12255.7|12263.7|12252.7|167
1721234100000|2024-07-17 16:35:00|12265.7|12254.7|12265.7|12254.7|12266.7|12255.7|12263.7|12252.7|133
1721234400000|2024-07-17 16:40:00|12264.7|12253.7|12264.7|12253.7|12265.7|12254.7|12263.7|12252.7|47
1721234700000|2024-07-17 16:45:00|12263.7|12252.7|12263.7|12252.7|12264.7|12253.7|12261.7|12250.7|103
1721235000000|2024-07-17 16:50:00|12262.7|12251.7|12264.7|12253.7|12266.7|12255.7|12261.7|12250.7|228
1721235300000|2024-07-17 16:55:00|12265.7|12254.7|12267.7|12256.7|12267.7|12256.7|12264.7|12253.7|155
1721235600000|2024-07-17 17:00:00|12266.7|12255.7|12265.7|12253.7|12267.7|12256.7|12264.7|12253.7|94
1721235900000|2024-07-17 17:05:00|12264.7|12254.7|12264.7|12253.7|12266.7|12255.7|12264.7|12253.7|152
1721236200000|2024-07-17 17:10:00|12265.7|12254.7|12262.7|12251.7|12265.7|12254.7|12261.7|12250.7|132
1721236500000|2024-07-17 17:15:00|12261.7|12250.7|12263.7|12252.7|12264.7|12253.7|12260.7|12249.7|50
1721236800000|2024-07-17 17:20:00|12262.7|12251.7|12262.7|12251.7|12264.7|12253.7|12261.7|12250.7|51
1721237100000|2024-07-17 17:25:00|12263.7|12252.7|12264.7|12253.7|12265.7|12254.7|12263.7|12252.7|49
1721237400000|2024-07-17 17:30:00|12265.7|12254.7|12266.7|12255.7|12268.7|12257.7|12265.7|12254.7|112
1721237700000|2024-07-17 17:35:00|12265.7|12254.7|12266.7|12255.7|12267.7|12256.7|12264.7|12253.7|164
1721238000000|2024-07-17 17:40:00|12265.7|12254.7|12266.7|12255.7|12267.7|12256.7|12265.7|12254.7|73
1721238300000|2024-07-17 17:45:00|12267.7|12256.7|12269.7|12258.7|12270.7|12259.7|12267.7|12256.7|121
1721238600000|2024-07-17 17:50:00|12270.7|12259.7|12267.7|12256.7|12270.7|12259.7|12266.7|12255.7|94
1721238900000|2024-07-17 17:55:00|12268.7|12257.7|12267.7|12255.7|12268.7|12257.7|12266.7|12255.7|27
1721239200000|2024-07-17 18:00:00|12266.7|12254.7|12266.7|12254.7|12267.7|12255.7|12264.7|12253.7|70
1721239500000|2024-07-17 18:05:00|12265.7|12255.7|12268.7|12257.7|12269.7|12258.7|12265.7|12254.7|54
1721239800000|2024-07-17 18:10:00|12269.7|12258.7|12268.7|12257.7|12270.7|12259.7|12268.7|12257.7|46
1721240100000|2024-07-17 18:15:00|12269.7|12258.7|12270.7|12259.7|12271.7|12260.7|12268.7|12257.7|78
1721240400000|2024-07-17 18:20:00|12271.7|12260.7|12270.7|12259.7|12271.7|12260.7|12269.7|12258.7|62
1721240700000|2024-07-17 18:25:00|12271.7|12260.7|12272.7|12260.7|12272.7|12261.7|12269.7|12258.7|56
1721241000000|2024-07-17 18:30:00|12271.7|12259.7|12269.7|12258.7|12271.7|12259.7|12268.7|12257.7|97
1721241300000|2024-07-17 18:35:00|12270.7|12259.7|12269.7|12258.7|12272.7|12261.7|12269.7|12258.7|47
1721241600000|2024-07-17 18:40:00|12270.7|12259.7|12271.7|12260.7|12272.7|12261.7|12269.7|12259.7|46
1721241900000|2024-07-17 18:45:00|12272.7|12261.7|12272.7|12261.7|12273.7|12262.7|12271.7|12260.7|113
1721242200000|2024-07-17 18:50:00|12271.7|12260.7|12271.7|12260.7|12273.7|12262.7|12270.7|12259.7|79
1721242500000|2024-07-17 18:55:00|12272.7|12261.7|12272.7|12261.7|12273.7|12262.7|12270.7|12259.7|118
1721242800000|2024-07-17 19:00:00|12273.7|12262.7|12273.7|12262.7|12274.7|12263.7|12273.7|12262.7|113
1721243100000|2024-07-17 19:05:00|12274.7|12263.7|12275.7|12263.7|12276.7|12265.7|12273.7|12262.7|121
1721243400000|2024-07-17 19:10:00|12276.7|12264.7|12277.7|12266.7|12277.7|12266.7|12275.7|12263.7|21
1721243700000|2024-07-17 19:15:00|12276.7|12265.7|12277.7|12266.7|12277.7|12266.7|12276.7|12264.7|45
1721244000000|2024-07-17 19:20:00|12278.7|12267.7|12278.7|12267.7|12279.7|12268.7|12277.7|12266.7|62
1721244300000|2024-07-17 19:25:00|12277.7|12266.7|12277.7|12266.7|12279.7|12268.7|12277.7|12266.7|35
1721244600000|2024-07-17 19:30:00|12278.7|12267.7|12277.7|12266.7|12278.7|12267.7|12277.7|12266.7|33
1721244900000|2024-07-17 19:35:00|12278.7|12267.7|12277.7|12266.7|12278.7|12267.7|12277.7|12266.7|153
1721245200000|2024-07-17 19:40:00|12278.7|12267.7|12277.2|12267.2|12278.7|12267.7|12277.2|12266.7|56
1721245500000|2024-07-17 19:45:00|12277.7|12267.7|12279.2|12269.2|12280.2|12270.2|12277.2|12267.2|250
1721245800000|2024-07-17 19:50:00|12280.2|12270.2|12277.2|12267.2|12280.2|12270.2|12277.2|12267.2|128
1721246100000|2024-07-17 19:55:00|12276.7|12266.7|12278.2|12268.2|12279.2|12269.2|12276.2|12266.2|80
1721246400000|2024-07-17 20:00:00|12277.7|12267.7|12276.2|12266.2|12277.7|12267.7|12275.2|12265.2|21
1721246700000|2024-07-17 20:05:00|12275.7|12265.7|12277.7|12267.7|12277.7|12267.7|12275.2|12265.2|55
1721247000000|2024-07-17 20:10:00|12277.2|12267.2|12276.7|12266.7|12277.7|12267.7|12276.7|12266.7|6
1721247300000|2024-07-17 20:15:00|12277.2|12267.2|12276.2|12266.2|12277.2|12267.2|12276.2|12266.2|2
1721247600000|2024-07-17 20:20:00|12276.7|12266.7|12277.2|12267.2|12277.2|12267.2|12276.7|12266.7|3
1721247900000|2024-07-17 20:25:00|12276.7|12266.7|12276.2|12266.2|12276.7|12266.7|12276.2|12266.2|17
1721248200000|2024-07-17 20:30:00|12275.7|12265.7|12276.2|12266.2|12276.2|12266.2|12275.2|12265.2|18
1721248500000|2024-07-17 20:35:00|12275.7|12265.7|12275.7|12265.7|12276.2|12266.2|12275.2|12265.2|38
1721248800000|2024-07-17 20:40:00|12275.2|12265.2|12273.2|12263.2|12275.2|12265.2|12273.2|12263.2|35
1721249100000|2024-07-17 20:45:00|12273.7|12263.7|12273.2|12263.2|12273.7|12263.7|12273.2|12263.2|11
1721249400000|2024-07-17 20:50:00|12272.7|12262.7|12271.7|12261.7|12272.7|12262.7|12271.2|12261.2|36
1721249700000|2024-07-17 20:55:00|12271.2|12261.2|12270.2|12260.2|12271.7|12261.7|12270.2|12260.2|25
1721250000000|2024-07-17 21:00:00|12270.7|12260.7|12268.2|12258.2|12270.7|12260.7|12265.7|12255.7|30
1721250300000|2024-07-17 21:05:00|12268.7|12258.7|12269.2|12259.2|12269.2|12259.2|12268.7|12258.7|4
1721250600000|2024-07-17 21:10:00|12270.7|12260.7|12270.7|12260.7|12270.7|12260.7|12270.7|12260.7|0
1721250900000|2024-07-17 21:15:00|12277.4|12253.4|12277.3|12253.3|12277.5|12253.5|12277.3|12253.3|0
1721251200000|2024-07-17 21:20:00|12277.1|12253.1|12276.5|12252.5|12277.2|12253.2|12275.8|12251.8|0
1721251500000|2024-07-17 21:25:00|12276.6|12252.6|12276.5|12252.5|12276.9|12252.9|12276.4|12252.4|0
1721251800000|2024-07-17 21:30:00|12276.4|12252.4|12276.2|12252.2|12276.4|12252.4|12275.4|12251.4|0
1721252100000|2024-07-17 21:35:00|12276.4|12252.4|12276.3|12252.3|12276.4|12252.4|12276.2|12252.2|0
1721252400000|2024-07-17 21:40:00|12276.4|12252.4|12276.8|12252.8|12277|12253|12276.4|12252.4|0
1721252700000|2024-07-17 21:45:00|12276.6|12252.6|12276.8|12252.8|12276.9|12252.9|12276.5|12252.5|0
1721253000000|2024-07-17 21:50:00|12276.9|12252.9|12276.8|12252.8|12277|12253|12276.5|12252.5|0
1721253300000|2024-07-17 21:55:00|12277.1|12253.1|12277.2|12253.2|12277.5|12253.5|12277|12253|0
1721253600000|2024-07-17 22:00:00|12278.9|12254.9|12284.9|12260.9|12287.2|12263.2|12278.4|12254.4|0
1721253900000|2024-07-17 22:05:00|12284.7|12260.7|12281.8|12257.8|12285.1|12261.1|12281.1|12257.1|0
1721254200000|2024-07-17 22:10:00|12282.2|12258.2|12283.3|12259.3|12284|12260|12281.5|12257.5|0
1721254500000|2024-07-17 22:15:00|12283.4|12259.4|12284.7|12260.7|12285.4|12261.4|12283.3|12259.3|0
1721254800000|2024-07-17 22:20:00|12285|12261|12285.4|12261.4|12286.5|12262.5|12285|12261|0
1721255100000|2024-07-17 22:25:00|12285.1|12261.1|12285.1|12261.1|12285.4|12261.4|12284.3|12260.3|0
1721255400000|2024-07-17 22:30:00|12285.4|12261.4|12285.6|12261.6|12286.6|12262.6|12284.7|12260.7|0
1721255700000|2024-07-17 22:35:00|12285.7|12261.7|12283.8|12259.8|12285.9|12261.9|12281.6|12257.6|0
1721256000000|2024-07-17 22:40:00|12283.6|12259.6|12285|12261|12285.4|12261.4|12283.4|12259.4|0
1721256300000|2024-07-17 22:45:00|12285.3|12261.3|12285|12261|12285.7|12261.7|12284.7|12260.7|0
1721256600000|2024-07-17 22:50:00|12285.2|12261.2|12285|12261|12286.1|12262.1|12284.7|12260.7|0
1721256900000|2024-07-17 22:55:00|12285.2|12261.2|12287.9|12263.9|12288.6|12264.6|12285.2|12261.2|0
1721257200000|2024-07-17 23:00:00|12287.6|12263.6|12286.5|12262.5|12287.9|12263.9|12286.5|12262.5|0
1721257500000|2024-07-17 23:05:00|12286.6|12262.6|12286.5|12262.5|12287.2|12263.2|12285.7|12261.7|0
1721257800000|2024-07-17 23:10:00|12286.3|12262.3|12286.1|12262.1|12286.8|12262.8|12286.1|12262.1|0
1721258100000|2024-07-17 23:15:00|12286.4|12262.4|12285.7|12261.7|12286.5|12262.5|12285.7|12261.7|0
1721258400000|2024-07-17 23:20:00|12285.4|12261.4|12286.1|12262.1|12286.5|12262.5|12285.4|12261.4|0
1721258700000|2024-07-17 23:25:00|12286.4|12262.4|12286.1|12262.1|12286.5|12262.5|12285.7|12261.7|0
1721259000000|2024-07-17 23:30:00|12286.4|12262.4|12288.6|12264.6|12288.8|12264.8|12286.4|12262.4|0
1721259300000|2024-07-17 23:35:00|12288.5|12264.5|12288.7|12264.7|12289.3|12265.3|12287.5|12263.5|0
1721259600000|2024-07-17 23:40:00|12288.4|12264.4|12288.7|12264.7|12288.7|12264.7|12288.4|12264.4|0
1721259900000|2024-07-17 23:45:00|12288.5|12264.5|12287.7|12263.7|12288.5|12264.5|12286.7|12262.7|0
1721260200000|2024-07-17 23:50:00|12288|12264|12287.3|12263.3|12288|12264|12286.9|12262.9|0
1721260500000|2024-07-17 23:55:00|12287.6|12263.6|12288.2|12264.2|12289.1|12265.1|12287.6|12263.6|0
1721260800000|2024-07-18 00:00:00|12287.9|12263.9|12291|12267|12291.4|12267.4|12287.8|12263.8|0
1721261100000|2024-07-18 00:05:00|12290.7|12266.7|12291|12267|12291.7|12267.7|12290|12266|0
1721261400000|2024-07-18 00:10:00|12290.9|12266.9|12291.4|12267.4|12291.7|12267.7|12290.3|12266.3|0
1721261700000|2024-07-18 00:15:00|12291.7|12267.7|12290.2|12266.2|12292.2|12268.2|12290.1|12266.1|0
1721262000000|2024-07-18 00:20:00|12290.4|12266.4|12290.5|12266.5|12290.7|12266.7|12289.7|12265.7|0
1721262300000|2024-07-18 00:25:00|12290.9|12266.9|12292.8|12268.8|12294|12270|12290.2|12266.2|0
1721262600000|2024-07-18 00:30:00|12293|12269|12293.8|12269.8|12294.6|12270.6|12292.8|12268.8|0
1721262900000|2024-07-18 00:35:00|12293.6|12269.6|12293|12269|12293.6|12269.6|12291.7|12267.7|0
1721263200000|2024-07-18 00:40:00|12293.3|12269.3|12297.7|12273.7|12297.7|12273.7|12293|12269|0
1721263500000|2024-07-18 00:45:00|12298|12274|12295.6|12271.6|12298.1|12274.1|12295.6|12271.6|0
1721263800000|2024-07-18 00:50:00|12295.7|12271.7|12294.8|12270.8|12296.7|12272.7|12294.8|12270.8|0
1721264100000|2024-07-18 00:55:00|12294.6|12270.6|12294.8|12270.8|12295.3|12271.3|12294.3|12270.3|0
1721264400000|2024-07-18 01:00:00|12267.7|12257.7|12265.7|12255.7|12271.2|12261.2|12262.2|12252.2|2271
1721264700000|2024-07-18 01:05:00|12265.2|12255.2|12270.2|12260.2|12273.7|12263.7|12265.2|12255.2|697
1721265000000|2024-07-18 01:10:00|12269.2|12259.2|12269.2|12259.2|12271.2|12261.2|12269.2|12259.2|551
1721265300000|2024-07-18 01:15:00|12269.7|12259.7|12264.2|12254.2|12273.7|12263.7|12263.7|12253.7|1565
1721265600000|2024-07-18 01:20:00|12263.7|12253.7|12247.7|12237.7|12267.7|12257.7|12247.7|12237.7|2500
1721265900000|2024-07-18 01:25:00|12248.2|12238.2|12260.2|12250.2|12265.2|12255.2|12245.2|12235.2|2786
1721266200000|2024-07-18 01:30:00|12259.7|12249.7|12242.2|12232.2|12289.2|12279.2|12241.2|12231.2|18093
1721266500000|2024-07-18 01:35:00|12241.7|12231.7|12279.5|12269.5|12285.5|12275.5|12238.2|12228.2|5994
1721266800000|2024-07-18 01:40:00|12280.5|12270.5|12294.5|12284.5|12295.5|12285.5|12271.5|12261.5|5902
1721267100000|2024-07-18 01:45:00|12294|12284|12285|12275|12297|12287|12271|12261|4765
1721267400000|2024-07-18 01:50:00|12284|12274|12289|12279|12289|12279|12263|12253|4327
1721267700000|2024-07-18 01:55:00|12291|12281|12273|12263|12293|12283|12273|12263|2573
1721268000000|2024-07-18 02:00:00|12272|12262|12237|12227|12272|12262|12236|12226|4143
1721268300000|2024-07-18 02:05:00|12236|12226|12251|12241|12253|12243|12235|12225|4010
1721268600000|2024-07-18 02:10:00|12252|12242|12259|12249|12268|12258|12249|12239|2514
1721268900000|2024-07-18 02:15:00|12260|12250|12254|12244|12267|12257|12253|12243|2176
1721269200000|2024-07-18 02:20:00|12253|12243|12236|12226|12256|12246|12235|12225|2836
1721269500000|2024-07-18 02:25:00|12235|12225|12248|12238|12250|12240|12233|12223|2471
1721269800000|2024-07-18 02:30:00|12249|12239|12238|12228|12256|12246|12236|12226|1646
1721270100000|2024-07-18 02:35:00|12237|12227|12247|12237|12251|12241|12237|12227|1925
1721270400000|2024-07-18 02:40:00|12248|12238|12238|12228|12251|12241|12235|12225|1417
1721270700000|2024-07-18 02:45:00|12239|12229|12242|12232|12246|12236|12235|12225|1340
1721271000000|2024-07-18 02:50:00|12243|12233|12264|12254|12264|12254|12238|12228|2700
1721271300000|2024-07-18 02:55:00|12265|12255|12281|12271|12284|12274|12263|12253|3175
1721271600000|2024-07-18 03:00:00|12282|12272|12285|12275|12293|12283|12280|12270|4919
1721271900000|2024-07-18 03:05:00|12286|12276|12288|12278|12293|12283|12281|12271|2117
1721272200000|2024-07-18 03:10:00|12289|12279|12283|12273|12292|12282|12280|12270|1487
1721272500000|2024-07-18 03:15:00|12285|12275|12295|12285|12301|12291|12284|12274|2101
1721272800000|2024-07-18 03:20:00|12296|12286|12303|12293|12308|12298|12292|12282|2933
1721273100000|2024-07-18 03:25:00|12304|12294|12309|12299|12310|12300|12298|12288|2798
1721273400000|2024-07-18 03:30:00|12310|12300|12321|12311|12321|12311|12308|12298|1900
1721273700000|2024-07-18 03:35:00|12322|12312|12316|12306|12324|12314|12315|12305|1249
1721274000000|2024-07-18 03:40:00|12317|12307|12318|12308|12320|12310|12317|12307|445
1721274300000|2024-07-18 03:45:00|12319|12309|12326|12316|12327|12317|12318|12308|1075
1721274600000|2024-07-18 03:50:00|12325|12315|12323|12313|12325|12315|12321|12311|735
1721274900000|2024-07-18 03:55:00|12324|12314|12325|12315|12326|12316|12322|12312|557
1721275200000|2024-07-18 04:00:00|12326|12316|12325|12315|12326|12316|12324|12314|456
1721275500000|2024-07-18 04:05:00|12324|12314|12323|12313|12325|12315|12322|12312|336
1721275800000|2024-07-18 04:10:00|12324|12314|12309|12299|12324|12314|12309|12299|777
1721276100000|2024-07-18 04:15:00|12308|12298|12315|12305|12315|12305|12308|12298|531
1721276400000|2024-07-18 04:20:00|12314|12304|12318|12308|12321|12311|12314|12304|558
1721276700000|2024-07-18 04:25:00|12317|12307|12316|12306|12319|12309|12316|12306|407
1721277000000|2024-07-18 04:30:00|12317|12307|12317|12307|12317|12307|12315|12305|379
1721277300000|2024-07-18 04:35:00|12316|12306|12316|12306|12318|12308|12314|12304|424
1721277600000|2024-07-18 04:40:00|12317|12307|12318|12308|12318|12308|12315|12305|420
1721277900000|2024-07-18 04:45:00|12317|12307|12310|12300|12318|12308|12309|12299|764
1721278200000|2024-07-18 04:50:00|12311|12301|12308|12298|12317|12307|12306|12296|872
1721278500000|2024-07-18 04:55:00|12307|12297|12302|12292|12309|12299|12302|12292|669
1721278800000|2024-07-18 05:00:00|12304|12294|12326|12316|12328|12318|12295|12285|4839
1721279100000|2024-07-18 05:05:00|12328|12318|12334|12324|12341|12331|12326|12316|4442
1721279400000|2024-07-18 05:10:00|12335|12325|12328|12318|12336|12326|12314|12304|3704
1721279700000|2024-07-18 05:15:00|12327|12317|12324|12314|12339|12329|12315|12305|4778
1721280000000|2024-07-18 05:20:00|12325|12315|12325|12315|12341|12331|12323|12313|6786
1721280300000|2024-07-18 05:25:00|12327|12317|12319|12309|12330|12320|12312|12302|2229
1721280600000|2024-07-18 05:30:00|12320|12310|12313|12303|12328|12318|12311|12301|2508
1721280900000|2024-07-18 05:35:00|12314|12304|12328|12318|12328|12318|12314|12304|3035
1721281200000|2024-07-18 05:40:00|12329|12319|12315|12305|12335|12325|12311|12301|3204
1721281500000|2024-07-18 05:45:00|12316|12306|12306|12296|12318|12308|12306|12296|1486
1721281800000|2024-07-18 05:50:00|12307|12297|12303|12293|12313|12303|12302|12292|1474
1721282100000|2024-07-18 05:55:00|12302|12292|12317|12307|12320|12310|12301|12291|2769
1721282400000|2024-07-18 06:00:00|12318|12308|12315|12305|12322|12312|12306|12296|2343
1721282700000|2024-07-18 06:05:00|12316|12306|12306|12296|12317|12307|12306|12296|1532
1721283000000|2024-07-18 06:10:00|12307|12297|12300|12290|12312|12302|12294|12284|2629
1721283300000|2024-07-18 06:15:00|12299|12289|12316|12306|12320|12310|12290|12280|2399
1721283600000|2024-07-18 06:20:00|12315|12305|12323|12313|12327|12317|12315|12305|1677
1721283900000|2024-07-18 06:25:00|12324|12314|12330|12320|12336|12326|12324|12314|4108
1721284200000|2024-07-18 06:30:00|12329|12319|12331|12321|12332|12322|12322|12312|1351
1721284500000|2024-07-18 06:35:00|12330|12320|12322|12312|12331|12321|12314|12304|1742
1721284800000|2024-07-18 06:40:00|12321|12311|12320|12310|12323|12313|12315|12305|2510
1721285100000|2024-07-18 06:45:00|12319|12309|12335|12325|12337|12327|12315|12305|2528
1721285400000|2024-07-18 06:50:00|12333|12323|12342|12332|12349|12339|12331|12321|4431
1721285700000|2024-07-18 06:55:00|12343|12333|12336|12326|12343|12333|12336|12326|4128
1721286000000|2024-07-18 07:00:00|12320.4|12310.4|12330.4|12320.4|12333.4|12323.4|12320.4|12310.4|2245
1721286300000|2024-07-18 07:05:00|12329.4|12319.4|12329.4|12319.4|12331.4|12321.4|12327.4|12317.4|620
1721286600000|2024-07-18 07:10:00|12330.4|12320.4|12325.4|12315.4|12330.4|12320.4|12323.4|12313.4|1115
1721286900000|2024-07-18 07:15:00|12324.4|12314.4|12324.4|12314.4|12328.4|12318.4|12322.4|12312.4|788
1721287200000|2024-07-18 07:20:00|12325.4|12315.4|12319.4|12309.4|12325.4|12315.4|12319.4|12309.4|407
1721287500000|2024-07-18 07:25:00|12318.4|12308.4|12314.4|12304.4|12319.4|12309.4|12313.4|12303.4|889
1721287800000|2024-07-18 07:30:00|12313.4|12303.4|12312.4|12302.4|12314.4|12304.4|12309.4|12299.4|508
1721288100000|2024-07-18 07:35:00|12311.4|12301.4|12314.4|12304.4|12314.4|12304.4|12310.4|12300.4|365
1721288400000|2024-07-18 07:40:00|12313.4|12303.4|12313.4|12303.4|12317.4|12307.4|12312.4|12302.4|568
1721288700000|2024-07-18 07:45:00|12314.4|12304.4|12313.4|12303.4|12316.4|12306.4|12311.4|12301.4|722
1721289000000|2024-07-18 07:50:00|12314.4|12304.4|12310.4|12300.4|12316.4|12306.4|12310.4|12300.4|660
1721289300000|2024-07-18 07:55:00|12311.4|12301.4|12304.4|12294.4|12311.4|12301.4|12303.4|12293.4|1551
1721289600000|2024-07-18 08:00:00|12305.4|12293.4|12306.4|12295.4|12312.4|12301.4|12304.4|12293.4|618
1721289900000|2024-07-18 08:05:00|12305.4|12294.4|12304.4|12292.4|12307.4|12296.4|12304.4|12292.4|643
1721290200000|2024-07-18 08:10:00|12303.4|12293.4|12301.4|12289.4|12304.4|12293.4|12300.4|12288.4|1475
1721290500000|2024-07-18 08:15:00|12302.4|12290.4|12302.4|12291.4|12303.4|12292.4|12301.4|12290.4|823
1721290800000|2024-07-18 08:20:00|12303.4|12292.4|12303.4|12292.4|12304.4|12293.4|12302.4|12291.4|626
1721291100000|2024-07-18 08:25:00|12304.4|12291.4|12303.4|12291.4|12304.4|12293.4|12302.4|12290.4|1010
1721291400000|2024-07-18 08:30:00|12308.7|12284.7|12316.9|12292.9|12318.4|12294.4|12306.5|12282.5|2
1721291700000|2024-07-18 08:35:00|12316.8|12292.8|12313.2|12289.2|12318.5|12294.5|12313.2|12289.2|993
1721292000000|2024-07-18 08:40:00|12313.4|12289.4|12314.2|12290.2|12315.3|12291.3|12312.4|12288.4|0
1721292300000|2024-07-18 08:45:00|12314.5|12290.5|12314.9|12290.9|12315.2|12291.2|12312.2|12288.2|0
1721292600000|2024-07-18 08:50:00|12314.5|12290.5|12314.2|12290.2|12316.4|12292.4|12313.4|12289.4|0
1721292900000|2024-07-18 08:55:00|12314.6|12290.6|12317.5|12293.5|12317.5|12293.5|12314.6|12290.6|0
1721293200000|2024-07-18 09:00:00|12308.4|12296.4|12298.4|12287.4|12308.4|12296.4|12295.4|12284.4|298
1721293500000|2024-07-18 09:05:00|12297.4|12286.4|12295.4|12284.4|12300.4|12289.4|12293.4|12281.4|739
1721293800000|2024-07-18 09:10:00|12296.4|12283.4|12295.4|12284.4|12297.4|12286.4|12294.4|12283.4|146
1721294100000|2024-07-18 09:15:00|12296.4|12285.4|12297.4|12285.4|12297.4|12286.4|12295.4|12284.4|140
1721294400000|2024-07-18 09:20:00|12296.4|12286.4|12295.4|12283.4|12298.4|12287.4|12293.4|12282.4|173
1721294700000|2024-07-18 09:25:00|12294.4|12282.4|12294.4|12283.4|12295.4|12283.4|12292.4|12281.4|111
1721295000000|2024-07-18 09:30:00|12295.4|12284.4|12293.4|12282.4|12295.4|12284.4|12292.4|12281.4|49
1721295300000|2024-07-18 09:35:00|12294.4|12283.4|12293.4|12282.4|12294.4|12283.4|12292.4|12281.4|38
1721295600000|2024-07-18 09:40:00|12294.4|12283.4|12292.4|12281.4|12294.4|12283.4|12292.4|12281.4|39
1721295900000|2024-07-18 09:45:00|12291.4|12280.4|12292.4|12281.4|12293.4|12282.4|12291.4|12280.4|73
1721296200000|2024-07-18 09:50:00|12291.4|12280.4|12289.4|12278.4|12291.4|12280.4|12288.4|12277.4|406
1721296500000|2024-07-18 09:55:00|12288.4|12277.4|12289.4|12278.4|12290.4|12279.4|12288.4|12277.4|245
1721296800000|2024-07-18 10:00:00|12288.4|12277.4|12287.4|12276.4|12290.4|12278.4|12282.4|12271.4|840
1721297100000|2024-07-18 10:05:00|12286.4|12275.4|12285.4|12274.4|12288.4|12277.4|12283.4|12272.4|235
1721297400000|2024-07-18 10:10:00|12284.4|12273.4|12285.4|12274.4|12285.4|12274.4|12283.4|12272.4|120
1721297700000|2024-07-18 10:15:00|12286.4|12275.4|12282.4|12271.4|12288.4|12277.4|12281.4|12270.4|394
1721298000000|2024-07-18 10:20:00|12283.4|12270.4|12280.4|12269.4|12283.4|12270.4|12280.4|12269.4|94
1721298300000|2024-07-18 10:25:00|12281.4|12270.4|12281.4|12270.4|12281.4|12270.4|12279.4|12268.4|346
1721298600000|2024-07-18 10:30:00|12280.4|12269.4|12282.4|12271.4|12282.4|12271.4|12280.4|12269.4|99
1721298900000|2024-07-18 10:35:00|12283.4|12272.4|12282.4|12271.4|12283.4|12272.4|12282.4|12270.4|41
1721299200000|2024-07-18 10:40:00|12281.4|12270.4|12283.4|12272.4|12283.4|12272.4|12281.4|12270.4|58
1721299500000|2024-07-18 10:45:00|12284.4|12273.4|12283.4|12272.4|12284.4|12273.4|12283.4|12271.4|94
1721299800000|2024-07-18 10:50:00|12284.4|12273.4|12283.4|12272.4|12284.4|12273.4|12282.4|12271.4|63
1721300100000|2024-07-18 10:55:00|12284.4|12273.4|12284.4|12273.4|12285.4|12273.4|12283.4|12272.4|29
1721300400000|2024-07-18 11:00:00|12283.4|12272.4|12283.4|12272.4|12284.4|12273.4|12282.4|12271.4|73
1721300700000|2024-07-18 11:05:00|12282.4|12271.4|12286.4|12275.4|12286.4|12275.4|12282.4|12271.4|412
1721301000000|2024-07-18 11:10:00|12285.4|12274.4|12288.4|12277.4|12288.4|12277.4|12284.4|12273.4|208
1721301300000|2024-07-18 11:15:00|12287.4|12276.4|12283.4|12272.4|12287.4|12276.4|12283.4|12272.4|99
1721301600000|2024-07-18 11:20:00|12282.4|12271.4|12284.4|12273.4|12284.4|12273.4|12281.4|12270.4|126
1721301900000|2024-07-18 11:25:00|12285.4|12274.4|12284.4|12273.4|12285.4|12274.4|12284.4|12273.4|20
1721302200000|2024-07-18 11:30:00|12283.4|12272.4|12284.4|12273.4|12284.4|12273.4|12283.4|12272.4|24
1721302500000|2024-07-18 11:35:00|12283.4|12272.4|12283.4|12272.4|12284.4|12273.4|12283.4|12272.4|57
1721302800000|2024-07-18 11:40:00|12282.4|12271.4|12284.4|12272.4|12284.4|12273.4|12282.4|12271.4|49
1721303100000|2024-07-18 11:45:00|12283.4|12273.4|12284.4|12273.4|12284.4|12273.4|12283.4|12272.4|44
1721303400000|2024-07-18 11:50:00|12283.4|12272.4|12283.4|12272.4|12285.4|12274.4|12283.4|12272.4|53
1721303700000|2024-07-18 11:55:00|12284.4|12271.4|12282.4|12271.4|12284.4|12271.4|12281.4|12270.4|67
1721304000000|2024-07-18 12:00:00|12281.4|12270.4|12279.4|12268.4|12281.4|12270.4|12276.4|12265.4|389
1721304300000|2024-07-18 12:05:00|12278.4|12267.4|12278.4|12267.4|12280.4|12269.4|12278.4|12267.4|158
1721304600000|2024-07-18 12:10:00|12279.4|12268.4|12280.4|12269.4|12280.4|12269.4|12278.4|12267.4|65
1721304900000|2024-07-18 12:15:00|12281.4|12270.4|12278.4|12267.4|12281.4|12270.4|12278.4|12267.4|106
1721305200000|2024-07-18 12:20:00|12277.4|12266.4|12277.4|12266.4|12278.4|12267.4|12277.4|12266.4|83
1721305500000|2024-07-18 12:25:00|12278.4|12267.4|12276.4|12265.4|12278.4|12267.4|12276.4|12265.4|120
1721305800000|2024-07-18 12:30:00|12279.4|12267.4|12279.4|12268.4|12280.4|12269.4|12275.4|12264.4|287
1721306100000|2024-07-18 12:35:00|12278.4|12267.4|12277.4|12266.4|12281.4|12270.4|12277.4|12265.4|281
1721306400000|2024-07-18 12:40:00|12278.4|12267.4|12279.4|12268.4|12280.4|12269.4|12277.4|12266.4|147
1721306700000|2024-07-18 12:45:00|12278.4|12267.4|12275.4|12264.4|12278.4|12267.4|12275.4|12264.4|163
1721307000000|2024-07-18 12:50:00|12276.4|12265.4|12274.4|12262.4|12276.4|12265.4|12273.4|12262.4|163
1721307300000|2024-07-18 12:55:00|12273.4|12263.4|12273.4|12262.4|12274.4|12263.4|12273.4|12262.4|85
1721307600000|2024-07-18 13:00:00|12274.4|12263.4|12272.4|12260.4|12275.4|12264.4|12270.4|12259.4|439
1721307900000|2024-07-18 13:05:00|12271.4|12261.4|12270.4|12259.4|12273.4|12262.4|12270.4|12259.4|229
1721308200000|2024-07-18 13:10:00|12271.4|12260.4|12270.4|12259.4|12272.4|12261.4|12270.4|12259.4|178
1721308500000|2024-07-18 13:15:00|12271.4|12260.4|12270.4|12259.4|12271.4|12260.4|12269.4|12258.4|199
1721308800000|2024-07-18 13:20:00|12271.4|12260.4|12268.4|12257.4|12271.4|12260.4|12268.4|12257.4|357
1721309100000|2024-07-18 13:25:00|12269.4|12258.4|12265.4|12254.4|12269.4|12258.4|12265.4|12254.4|355
1721309400000|2024-07-18 13:30:00|12266.4|12255.4|12270.4|12259.4|12276.4|12265.4|12266.4|12255.4|901
1721309700000|2024-07-18 13:35:00|12271.4|12260.4|12276.4|12264.4|12277.4|12266.4|12267.4|12256.4|540
1721310000000|2024-07-18 13:40:00|12275.4|12263.4|12270.4|12259.4|12275.4|12264.4|12270.4|12259.4|303
1721310300000|2024-07-18 13:45:00|12271.4|12260.4|12279.4|12268.4|12280.4|12269.4|12271.4|12260.4|396
1721310600000|2024-07-18 13:50:00|12280.4|12269.4|12274.4|12263.4|12283.4|12272.4|12273.4|12262.4|535
1721310900000|2024-07-18 13:55:00|12275.4|12264.4|12275.4|12264.4|12278.4|12267.4|12274.4|12263.4|462
1721311200000|2024-07-18 14:00:00|12276.4|12265.4|12284.4|12273.4|12286.4|12275.4|12276.4|12265.4|572
1721311500000|2024-07-18 14:05:00|12283.4|12272.4|12282.4|12271.4|12284.4|12273.4|12281.4|12270.4|110
1721311800000|2024-07-18 14:10:00|12283.4|12272.4|12277.4|12266.4|12283.4|12272.4|12277.4|12266.4|144
1721312100000|2024-07-18 14:15:00|12276.4|12265.4|12275.4|12264.4|12279.4|12268.4|12275.4|12264.4|192
1721312400000|2024-07-18 14:20:00|12274.4|12263.4|12277.4|12266.4|12277.4|12266.4|12272.4|12261.4|254
1721312700000|2024-07-18 14:25:00|12276.4|12265.4|12276.4|12265.4|12276.4|12265.4|12274.4|12263.4|170
1721313000000|2024-07-18 14:30:00|12275.4|12264.4|12275.4|12264.4|12278.4|12267.4|12275.4|12264.4|229
1721313300000|2024-07-18 14:35:00|12276.4|12265.4|12271.4|12260.4|12276.4|12265.4|12271.4|12260.4|339
1721313600000|2024-07-18 14:40:00|12270.4|12259.4|12268.4|12256.4|12270.4|12259.4|12262.4|12251.4|952
1721313900000|2024-07-18 14:45:00|12267.4|12255.4|12263.4|12252.4|12268.4|12256.4|12259.4|12248.4|878
1721314200000|2024-07-18 14:50:00|12262.4|12251.4|12266.4|12255.4|12268.4|12257.4|12262.4|12251.4|499
1721314500000|2024-07-18 14:55:00|12265.4|12254.4|12266.4|12255.4|12268.4|12257.4|12265.4|12254.4|184
1721314800000|2024-07-18 15:00:00|12265.4|12254.4|12269.4|12258.4|12271.4|12260.4|12265.4|12254.4|284
1721315100000|2024-07-18 15:05:00|12271.4|12260.4|12269.4|12258.4|12273.4|12262.4|12268.4|12257.4|493
1721315400000|2024-07-18 15:10:00|12268.4|12257.4|12268.4|12257.4|12268.4|12257.4|12263.4|12252.4|277
1721315700000|2024-07-18 15:15:00|12269.4|12258.4|12268.4|12257.4|12269.4|12258.4|12267.4|12256.4|167
1721316000000|2024-07-18 15:20:00|12269.4|12258.4|12267.4|12256.4|12269.4|12258.4|12267.4|12256.4|209
1721316300000|2024-07-18 15:25:00|12268.4|12257.4|12268.4|12257.4|12268.4|12257.4|12266.4|12255.4|224
1721316600000|2024-07-18 15:30:00|12267.4|12256.4|12263.4|12252.4|12268.4|12257.4|12263.4|12252.4|248
1721316900000|2024-07-18 15:35:00|12262.4|12251.4|12263.4|12251.4|12266.4|12255.4|12262.4|12251.4|447
1721317200000|2024-07-18 15:40:00|12262.4|12252.4|12263.4|12252.4|12266.4|12255.4|12262.4|12251.4|94
1721317500000|2024-07-18 15:45:00|12264.4|12253.4|12257.4|12245.4|12264.4|12253.4|12257.4|12245.4|484
1721317800000|2024-07-18 15:50:00|12256.4|12246.4|12259.4|12248.4|12260.4|12249.4|12256.4|12245.4|306
1721318100000|2024-07-18 15:55:00|12258.4|12247.4|12258.4|12247.4|12259.4|12247.4|12256.4|12245.4|183
1721318400000|2024-07-18 16:00:00|12257.4|12246.4|12261.4|12250.4|12261.4|12250.4|12256.4|12245.4|145
1721318700000|2024-07-18 16:05:00|12260.4|12249.4|12263.4|12252.4|12264.4|12253.4|12260.4|12249.4|152
1721319000000|2024-07-18 16:10:00|12264.4|12251.4|12264.4|12252.4|12264.4|12253.4|12262.4|12251.4|45
1721319300000|2024-07-18 16:15:00|12263.4|12251.4|12262.4|12251.4|12263.4|12252.4|12262.4|12250.4|70
1721319600000|2024-07-18 16:20:00|12263.4|12252.4|12260.4|12249.4|12263.4|12252.4|12260.4|12248.4|79
1721319900000|2024-07-18 16:25:00|12259.4|12248.4|12260.4|12249.4|12261.4|12250.4|12258.4|12247.4|91
1721320200000|2024-07-18 16:30:00|12259.4|12248.4|12261.4|12250.4|12262.4|12251.4|12259.4|12248.4|102
1721320500000|2024-07-18 16:35:00|12260.4|12249.4|12260.4|12249.4|12261.4|12249.4|12259.4|12248.4|113
1721320800000|2024-07-18 16:40:00|12259.4|12248.4|12260.4|12249.4|12260.4|12249.4|12259.4|12248.4|25
1721321100000|2024-07-18 16:45:00|12261.4|12250.4|12260.4|12249.4|12261.4|12250.4|12259.4|12248.4|13
1721321400000|2024-07-18 16:50:00|12259.4|12248.4|12261.4|12250.4|12262.4|12251.4|12259.4|12248.4|30
1721321700000|2024-07-18 16:55:00|12262.4|12251.4|12261.4|12250.4|12262.4|12251.4|12261.4|12250.4|22
1721322000000|2024-07-18 17:00:00|12262.4|12251.4|12261.4|12250.4|12262.4|12251.4|12260.4|12249.4|109
1721322300000|2024-07-18 17:05:00|12260.4|12249.4|12261.4|12250.4|12263.4|12252.4|12260.4|12249.4|211
1721322600000|2024-07-18 17:10:00|12262.4|12251.4|12265.4|12254.4|12265.4|12254.4|12262.4|12250.4|48
1721322900000|2024-07-18 17:15:00|12264.4|12253.4|12264.4|12253.4|12265.4|12254.4|12264.4|12253.4|26
1721323200000|2024-07-18 17:20:00|12265.4|12254.4|12265.4|12254.4|12266.4|12255.4|12264.4|12253.4|35
1721323500000|2024-07-18 17:25:00|12264.4|12253.4|12263.4|12252.4|12265.4|12253.4|12263.4|12252.4|49
1721323800000|2024-07-18 17:30:00|12264.4|12253.4|12263.4|12252.4|12264.4|12253.4|12263.4|12252.4|15
1721324100000|2024-07-18 17:35:00|12262.4|12251.4|12262.4|12251.4|12263.4|12252.4|12262.4|12251.4|23
1721324400000|2024-07-18 17:40:00|12261.4|12250.4|12261.4|12250.4|12263.4|12251.4|12261.4|12250.4|29
1721324700000|2024-07-18 17:45:00|12262.4|12251.4|12261.4|12250.4|12262.4|12251.4|12261.4|12250.4|40
1721325000000|2024-07-18 17:50:00|12260.4|12249.4|12260.4|12249.4|12260.4|12249.4|12260.4|12249.4|24
1721325300000|2024-07-18 17:55:00|12259.4|12248.4|12258.4|12247.4|12259.4|12248.4|12258.4|12247.4|97
1721325600000|2024-07-18 18:00:00|12257.4|12246.4|12257.4|12246.4|12258.4|12247.4|12257.4|12246.4|78
1721325900000|2024-07-18 18:05:00|12258.4|12247.4|12257.4|12246.4|12258.4|12247.4|12257.4|12246.4|65
1721326200000|2024-07-18 18:10:00|12258.4|12245.4|12257.4|12246.4|12258.4|12246.4|12255.4|12244.4|146
1721326500000|2024-07-18 18:15:00|12256.4|12245.4|12257.4|12246.4|12258.4|12247.4|12256.4|12245.4|170
1721326800000|2024-07-18 18:20:00|12258.4|12247.4|12258.4|12247.4|12259.4|12248.4|12257.4|12246.4|195
1721327100000|2024-07-18 18:25:00|12257.4|12246.4|12257.4|12245.4|12258.4|12247.4|12256.4|12245.4|28
1721327400000|2024-07-18 18:30:00|12256.4|12246.4|12258.4|12247.4|12259.4|12248.4|12256.4|12245.4|156
1721327700000|2024-07-18 18:35:00|12259.4|12248.4|12256.4|12245.4|12259.4|12248.4|12256.4|12245.4|73
1721328000000|2024-07-18 18:40:00|12257.4|12246.4|12257.4|12246.4|12257.4|12246.4|12256.4|12245.4|43
1721328300000|2024-07-18 18:45:00|12256.4|12245.4|12256.4|12245.4|12257.4|12246.4|12256.4|12245.4|72
1721328600000|2024-07-18 18:50:00|12255.4|12244.4|12252.4|12241.4|12256.4|12244.4|12252.4|12241.4|322
1721328900000|2024-07-18 18:55:00|12253.4|12242.4|12250.4|12238.4|12253.4|12242.4|12249.4|12238.4|717
1721329200000|2024-07-18 19:00:00|12251.4|12239.4|12252.4|12240.4|12253.4|12242.4|12251.4|12239.4|134
1721329500000|2024-07-18 19:05:00|12251.4|12241.4|12252.4|12241.4|12253.4|12242.4|12251.4|12240.4|123
1721329800000|2024-07-18 19:10:00|12251.4|12240.4|12246.4|12234.4|12251.4|12240.4|12242.4|12230.4|972
1721330100000|2024-07-18 19:15:00|12245.4|12235.4|12245.4|12234.4|12246.4|12235.4|12244.4|12233.4|117
1721330400000|2024-07-18 19:20:00|12244.4|12233.4|12243.4|12232.4|12244.4|12233.4|12242.4|12231.4|103
1721330700000|2024-07-18 19:25:00|12244.4|12231.4|12245.4|12233.4|12245.4|12234.4|12243.4|12231.4|82
1721331000000|2024-07-18 19:30:00|12247.4|12234.4|12246.4|12234.4|12250.4|12239.4|12244.4|12233.4|276
1721331300000|2024-07-18 19:35:00|12247.4|12235.4|12246.4|12235.4|12247.4|12235.4|12244.4|12232.4|108
1721331600000|2024-07-18 19:40:00|12247.4|12236.4|12248.4|12238.4|12249.4|12238.4|12246.4|12235.4|181
1721331900000|2024-07-18 19:45:00|12248.9|12238.9|12251.9|12241.9|12252.4|12242.4|12247.9|12237.9|189
1721332200000|2024-07-18 19:50:00|12250.9|12240.9|12245.9|12235.9|12251.9|12241.9|12245.9|12235.9|202
1721332500000|2024-07-18 19:55:00|12246.9|12236.9|12244.9|12234.9|12248.9|12238.9|12242.9|12232.9|682
1721332800000|2024-07-18 20:00:00|12245.4|12235.4|12243.9|12233.9|12245.9|12235.9|12242.9|12232.9|77
1721333100000|2024-07-18 20:05:00|12243.4|12233.4|12246.4|12236.4|12246.9|12236.9|12243.4|12233.4|12
1721333400000|2024-07-18 20:10:00|12246.9|12236.9|12245.9|12235.9|12246.9|12236.9|12245.4|12235.4|14
1721333700000|2024-07-18 20:15:00|12245.4|12235.4|12246.4|12236.4|12246.4|12236.4|12245.4|12235.4|9
1721334000000|2024-07-18 20:20:00|12246.9|12236.9|12244.9|12234.9|12246.9|12236.9|12244.9|12234.9|9
1721334300000|2024-07-18 20:25:00|12245.4|12235.4|12246.4|12236.4|12246.4|12236.4|12244.4|12234.4|41
1721334600000|2024-07-18 20:30:00|12246.9|12236.9|12246.4|12236.4|12247.4|12237.4|12245.9|12235.9|26
1721334900000|2024-07-18 20:35:00|12245.4|12235.4|12246.4|12236.4|12246.4|12236.4|12245.4|12235.4|44
1721335200000|2024-07-18 20:40:00|12245.9|12235.9|12245.4|12235.4|12246.4|12236.4|12245.4|12235.4|65
1721335500000|2024-07-18 20:45:00|12245.9|12235.9|12245.4|12235.4|12245.9|12235.9|12244.9|12234.9|30
1721335800000|2024-07-18 20:50:00|12244.9|12234.9|12246.4|12236.4|12247.4|12237.4|12244.9|12234.9|16
1721336100000|2024-07-18 20:55:00|12246.9|12236.9|12247.4|12237.4|12247.4|12237.4|12245.4|12235.4|22
1721336400000|2024-07-18 21:00:00|12246.9|12236.9|12246.4|12236.4|12246.9|12236.9|12246.4|12236.4|0
1721336700000|2024-07-18 21:05:00|12247.4|12237.4|12247.4|12237.4|12247.4|12237.4|12247.4|12237.4|1
1721337000000|2024-07-18 21:10:00|12250.9|12240.9|12250.9|12240.9|12250.9|12240.9|12250.9|12240.9|9
1721337300000|2024-07-18 21:15:00|12255.6|12231.6|12256.3|12232.3|12256.3|12232.3|12255.5|12231.5|0
1721337600000|2024-07-18 21:20:00|12256.1|12232.1|12256.5|12232.5|12257.4|12233.4|12256|12232|0
1721337900000|2024-07-18 21:25:00|12257.4|12233.4|12257.5|12233.5|12257.6|12233.6|12256.8|12232.8|0
1721338200000|2024-07-18 21:30:00|12257.4|12233.4|12257.2|12233.2|12257.5|12233.5|12257.2|12233.2|0
1721338500000|2024-07-18 21:35:00|12257.6|12233.6|12256.7|12232.7|12257.6|12233.6|12256.6|12232.6|0
1721338800000|2024-07-18 21:40:00|12256.6|12232.6|12256.9|12232.9|12257|12233|12256.6|12232.6|0
1721339100000|2024-07-18 21:45:00|12256.6|12232.6|12256.5|12232.5|12256.6|12232.6|12256.3|12232.3|0
1721339400000|2024-07-18 21:50:00|12256.6|12232.6|12256.8|12232.8|12257|12233|12256.5|12232.5|0
1721339700000|2024-07-18 21:55:00|12256.9|12232.9|12256.7|12232.7|12257.2|12233.2|12256.5|12232.5|0
1721340000000|2024-07-18 22:00:00|12257.2|12233.2|12257|12233|12259.7|12235.7|12253.4|12229.4|0
1721340300000|2024-07-18 22:05:00|12256.7|12232.7|12259.9|12235.9|12259.9|12235.9|12256.7|12232.7|0
1721340600000|2024-07-18 22:10:00|12260.2|12236.2|12261|12237|12261.3|12237.3|12259.2|12235.2|0
1721340900000|2024-07-18 22:15:00|12260.7|12236.7|12258.5|12234.5|12261.3|12237.3|12257.6|12233.6|0
1721341200000|2024-07-18 22:20:00|12258.3|12234.3|12256.7|12232.7|12258.3|12234.3|12254.9|12230.9|0
1721341500000|2024-07-18 22:25:00|12256.8|12232.8|12254.9|12230.9|12257.8|12233.8|12254.5|12230.5|0
1721341800000|2024-07-18 22:30:00|12255.5|12231.5|12255.4|12231.4|12258.1|12234.1|12255.2|12231.2|0
1721342100000|2024-07-18 22:35:00|12255.6|12231.6|12254.5|12230.5|12255.6|12231.6|12253.1|12229.1|0
1721342400000|2024-07-18 22:40:00|12254.7|12230.7|12256.3|12232.3|12256.7|12232.7|12254.5|12230.5|0
1721342700000|2024-07-18 22:45:00|12256.1|12232.1|12259.9|12235.9|12260.3|12236.3|12256|12232|0
1721343000000|2024-07-18 22:50:00|12259.6|12235.6|12259.7|12235.7|12260.3|12236.3|12259.3|12235.3|0
1721343300000|2024-07-18 22:55:00|12259.9|12235.9|12258.3|12234.3|12260.1|12236.1|12257.9|12233.9|0
1721343600000|2024-07-18 23:00:00|12258.6|12234.6|12258.6|12234.6|12259|12235|12257.2|12233.2|0
1721343900000|2024-07-18 23:05:00|12258.5|12234.5|12257.9|12233.9|12258.5|12234.5|12257.5|12233.5|0
1721344200000|2024-07-18 23:10:00|12257.8|12233.8|12259|12235|12259|12235|12257.2|12233.2|0
1721344500000|2024-07-18 23:15:00|12259.1|12235.1|12259.7|12235.7|12259.7|12235.7|12258.4|12234.4|0
1721344800000|2024-07-18 23:20:00|12259.6|12235.6|12259.1|12235.1|12259.6|12235.6|12258.6|12234.6|0
1721345100000|2024-07-18 23:25:00|12258.9|12234.9|12260.2|12236.2|12260.9|12236.9|12258.9|12234.9|0
1721345400000|2024-07-18 23:30:00|12260.4|12236.4|12260|12236|12260.6|12236.6|12258.8|12234.8|0
1721345700000|2024-07-18 23:35:00|12260.2|12236.2|12259.1|12235.1|12260.2|12236.2|12258.4|12234.4|0
1721346000000|2024-07-18 23:40:00|12259.4|12235.4|12257.3|12233.3|12259.5|12235.5|12257|12233|0
1721346300000|2024-07-18 23:45:00|12257.1|12233.1|12255.5|12231.5|12257.1|12233.1|12254.4|12230.4|0
1721346600000|2024-07-18 23:50:00|12255.8|12231.8|12255.5|12231.5|12256.6|12232.6|12255.2|12231.2|0
1721346900000|2024-07-18 23:55:00|12255.8|12231.8|12255.5|12231.5|12256.6|12232.6|12255.5|12231.5|0
1721347200000|2024-07-19 00:00:00|12255.2|12231.2|12253|12229|12255.2|12231.2|12252.6|12228.6|0
1721347500000|2024-07-19 00:05:00|12253.3|12229.3|12255|12231|12255.3|12231.3|12252.6|12228.6|0
1721347800000|2024-07-19 00:10:00|12255.1|12231.1|12257.7|12233.7|12257.7|12233.7|12255|12231|0
1721348100000|2024-07-19 00:15:00|12257.3|12233.3|12256.1|12232.1|12258|12234|12255.3|12231.3|0
1721348400000|2024-07-19 00:20:00|12256.3|12232.3|12258.2|12234.2|12258.8|12234.8|12256.3|12232.3|0
1721348700000|2024-07-19 00:25:00|12258|12234|12260.8|12236.8|12262.1|12238.1|12258|12234|0
1721349000000|2024-07-19 00:30:00|12260.4|12236.4|12259.5|12235.5|12261.6|12237.6|12259.1|12235.1|0
1721349300000|2024-07-19 00:35:00|12259.2|12235.2|12258.2|12234.2|12259.8|12235.8|12257.9|12233.9|0
1721349600000|2024-07-19 00:40:00|12258.5|12234.5|12256.9|12232.9|12258.5|12234.5|12255.8|12231.8|0
1721349900000|2024-07-19 00:45:00|12257.3|12233.3|12261.4|12237.4|12262.1|12238.1|12256.9|12232.9|0
1721350200000|2024-07-19 00:50:00|12261|12237|12262.7|12238.7|12262.7|12238.7|12260.4|12236.4|0
1721350500000|2024-07-19 00:55:00|12262.4|12238.4|12261.9|12237.9|12262.4|12238.4|12261.5|12237.5|0
1721350800000|2024-07-19 01:00:00|12251.9|12241.9|12262.9|12252.9|12264.9|12254.9|12250.9|12240.9|2070
1721351100000|2024-07-19 01:05:00|12262.4|12252.4|12263.4|12253.4|12265.9|12255.9|12259.4|12249.4|1350
1721351400000|2024-07-19 01:10:00|12263.9|12253.9|12254.9|12244.9|12264.9|12254.9|12252.9|12242.9|835
1721351700000|2024-07-19 01:15:00|12255.9|12245.9|12249.9|12239.9|12263.9|12253.9|12245.4|12235.4|2327
1721352000000|2024-07-19 01:20:00|12250.9|12240.9|12250.9|12240.9|12257.9|12247.9|12248.4|12238.4|2136
1721352300000|2024-07-19 01:25:00|12251.4|12241.4|12252.9|12242.9|12252.9|12242.9|12235.4|12225.4|4226
1721352600000|2024-07-19 01:30:00|12253.9|12243.9|12242.9|12232.9|12277.4|12267.4|12240.9|12230.9|16572
1721352900000|2024-07-19 01:35:00|12241.9|12231.9|12225.9|12215.9|12243.4|12233.4|12218.4|12208.4|9774
1721353200000|2024-07-19 01:40:00|12225.4|12215.4|12211.9|12201.9|12230.9|12220.9|12203.9|12193.9|12558
1721353500000|2024-07-19 01:45:00|12213.4|12203.4|12201.4|12191.4|12213.4|12203.4|12177.4|12167.4|16966
1721353800000|2024-07-19 01:50:00|12200.4|12190.4|12216.4|12206.4|12222.4|12212.4|12195.4|12185.4|6407
1721354100000|2024-07-19 01:55:00|12217.4|12207.4|12236.4|12226.4|12253.4|12243.4|12217.4|12207.4|7975
1721354400000|2024-07-19 02:00:00|12237.4|12227.4|12260.4|12250.4|12263.4|12253.4|12233.4|12223.4|4478
1721354700000|2024-07-19 02:05:00|12259.4|12249.4|12281.4|12271.4|12282.4|12272.4|12257.4|12247.4|7676
1721355000000|2024-07-19 02:10:00|12280.4|12270.4|12262.4|12252.4|12280.4|12270.4|12255.4|12245.4|4681
1721355300000|2024-07-19 02:15:00|12261.4|12251.4|12240.4|12230.4|12261.4|12251.4|12231.4|12221.4|4790
1721355600000|2024-07-19 02:20:00|12241.4|12231.4|12235.4|12225.4|12242.4|12232.4|12229.4|12219.4|2499
1721355900000|2024-07-19 02:25:00|12236.4|12226.4|12234.4|12224.4|12241.4|12231.4|12233.4|12223.4|2087
1721356200000|2024-07-19 02:30:00|12233.4|12223.4|12245.4|12235.4|12246.4|12236.4|12229.4|12219.4|2995
1721356500000|2024-07-19 02:35:00|12244.4|12234.4|12276.4|12266.4|12277.4|12267.4|12241.4|12231.4|2939
1721356800000|2024-07-19 02:40:00|12277.4|12267.4|12301.4|12291.4|12305.4|12295.4|12266.4|12256.4|3153
1721357100000|2024-07-19 02:45:00|12302.4|12292.4|12307.4|12297.4|12318.4|12308.4|12291.4|12281.4|7870
1721357400000|2024-07-19 02:50:00|12308.4|12298.4|12284.4|12274.4|12316.4|12306.4|12283.4|12273.4|3126
1721357700000|2024-07-19 02:55:00|12283.4|12273.4|12264.4|12254.4|12291.4|12281.4|12259.4|12249.4|4340
1721358000000|2024-07-19 03:00:00|12263.4|12253.4|12252.4|12242.4|12274.4|12264.4|12252.4|12242.4|2905
1721358300000|2024-07-19 03:05:00|12251.4|12241.4|12251.4|12241.4|12260.4|12250.4|12246.4|12236.4|3675
1721358600000|2024-07-19 03:10:00|12250.4|12240.4|12296.4|12286.4|12298.4|12288.4|12248.4|12238.4|3548
1721358900000|2024-07-19 03:15:00|12297.4|12287.4|12310.4|12300.4|12316.4|12306.4|12280.4|12270.4|3775
1721359200000|2024-07-19 03:20:00|12311.4|12301.4|12285.4|12275.4|12315.4|12305.4|12284.4|12274.4|2880
1721359500000|2024-07-19 03:25:00|12284.4|12274.4|12281.4|12271.4|12293.4|12283.4|12274.4|12264.4|2990
1721359800000|2024-07-19 03:30:00|12280.4|12270.4|12267.4|12257.4|12280.4|12270.4|12259.4|12249.4|1831
1721360100000|2024-07-19 03:35:00|12268.4|12258.4|12265.4|12255.4|12270.4|12260.4|12263.4|12253.4|894
1721360400000|2024-07-19 03:40:00|12264.4|12254.4|12266.4|12256.4|12270.4|12260.4|12262.4|12252.4|1026
1721360700000|2024-07-19 03:45:00|12267.4|12257.4|12265.4|12255.4|12267.4|12257.4|12264.4|12254.4|405
1721361000000|2024-07-19 03:50:00|12266.4|12256.4|12262.4|12252.4|12266.4|12256.4|12262.4|12252.4|587
1721361300000|2024-07-19 03:55:00|12263.4|12253.4|12266.4|12256.4|12268.4|12258.4|12262.4|12252.4|622
1721361600000|2024-07-19 04:00:00|12267.4|12257.4|12266.4|12256.4|12268.4|12258.4|12263.4|12253.4|347
1721361900000|2024-07-19 04:05:00|12265.4|12255.4|12265.4|12255.4|12266.4|12256.4|12264.4|12254.4|162
1721362200000|2024-07-19 04:10:00|12266.4|12256.4|12267.4|12257.4|12267.4|12257.4|12265.4|12255.4|194
1721362500000|2024-07-19 04:15:00|12266.4|12256.4|12263.4|12253.4|12267.4|12257.4|12263.4|12253.4|159
1721362800000|2024-07-19 04:20:00|12264.4|12254.4|12263.4|12253.4|12264.4|12254.4|12262.4|12252.4|242
1721363100000|2024-07-19 04:25:00|12264.4|12254.4|12266.4|12256.4|12266.4|12256.4|12263.4|12253.4|322
1721363400000|2024-07-19 04:30:00|12265.4|12255.4|12268.4|12258.4|12270.4|12260.4|12265.4|12255.4|318
1721363700000|2024-07-19 04:35:00|12267.4|12257.4|12264.4|12254.4|12267.4|12257.4|12262.4|12252.4|408
1721364000000|2024-07-19 04:40:00|12265.4|12255.4|12268.4|12258.4|12268.4|12258.4|12264.4|12254.4|115
1721364300000|2024-07-19 04:45:00|12269.4|12259.4|12270.4|12260.4|12270.4|12260.4|12267.4|12257.4|309
1721364600000|2024-07-19 04:50:00|12269.4|12259.4|12267.4|12257.4|12269.4|12259.4|12266.4|12256.4|270
1721364900000|2024-07-19 04:55:00|12268.4|12258.4|12263.4|12253.4|12268.4|12258.4|12262.4|12252.4|358
1721365200000|2024-07-19 05:00:00|12262.4|12252.4|12307.4|12297.4|12307.4|12297.4|12262.4|12252.4|5820
1721365500000|2024-07-19 05:05:00|12308.4|12298.4|12294.4|12284.4|12315.4|12305.4|12294.4|12284.4|3342
1721365800000|2024-07-19 05:10:00|12295.4|12285.4|12293.4|12283.4|12305.4|12295.4|12283.4|12273.4|2040
1721366100000|2024-07-19 05:15:00|12294.4|12284.4|12280.4|12270.4|12296.4|12286.4|12279.4|12269.4|2140
1721366400000|2024-07-19 05:20:00|12281.4|12271.4|12279.4|12269.4|12288.4|12278.4|12275.4|12265.4|2341
1721366700000|2024-07-19 05:25:00|12278.4|12268.4|12293.4|12283.4|12293.4|12283.4|12272.4|12262.4|2307
1721367000000|2024-07-19 05:30:00|12291.4|12281.4|12294.4|12284.4|12306.4|12296.4|12283.4|12273.4|3128
1721367300000|2024-07-19 05:35:00|12295.4|12285.4|12319.4|12309.4|12321.4|12311.4|12295.4|12285.4|3921
1721367600000|2024-07-19 05:40:00|12318.4|12308.4|12314.4|12304.4|12327.4|12317.4|12303.4|12293.4|2547
1721367900000|2024-07-19 05:45:00|12313.4|12303.4|12294.4|12284.4|12320.4|12310.4|12293.4|12283.4|2186
1721368200000|2024-07-19 05:50:00|12295.4|12285.4|12291.4|12281.4|12303.4|12293.4|12288.4|12278.4|1836
1721368500000|2024-07-19 05:55:00|12292.4|12282.4|12292.4|12282.4|12301.4|12291.4|12290.4|12280.4|1172
1721368800000|2024-07-19 06:00:00|12293.4|12283.4|12288.4|12278.4|12299.4|12289.4|12288.4|12278.4|2162
1721369100000|2024-07-19 06:05:00|12287.4|12277.4|12309.4|12299.4|12313.4|12303.4|12285.4|12275.4|2317
1721369400000|2024-07-19 06:10:00|12310.4|12300.4|12325.4|12315.4|12325.4|12315.4|12308.4|12298.4|2481
1721369700000|2024-07-19 06:15:00|12324.4|12314.4|12351.4|12341.4|12354.4|12344.4|12323.4|12313.4|6765
1721370000000|2024-07-19 06:20:00|12350.4|12340.4|12327.4|12317.4|12350.4|12340.4|12320.4|12310.4|3777
1721370300000|2024-07-19 06:25:00|12325.4|12315.4|12327.4|12317.4|12336.4|12326.4|12321.4|12311.4|2112
1721370600000|2024-07-19 06:30:00|12328.4|12318.4|12336.4|12326.4|12340.4|12330.4|12327.4|12317.4|3390
1721370900000|2024-07-19 06:35:00|12337.4|12327.4|12337.4|12327.4|12347.4|12337.4|12325.4|12315.4|3364
1721371200000|2024-07-19 06:40:00|12336.4|12326.4|12360.4|12350.4|12360.4|12350.4|12329.4|12319.4|4184
1721371500000|2024-07-19 06:45:00|12358.4|12348.4|12352.4|12342.4|12374.4|12364.4|12345.4|12335.4|10651
1721371800000|2024-07-19 06:50:00|12351.4|12341.4|12338.4|12328.4|12359.4|12349.4|12336.4|12326.4|10434
1721372100000|2024-07-19 06:55:00|12340.4|12330.4|12343.4|12333.4|12351.4|12341.4|12334.4|12324.4|6702
1721372400000|2024-07-19 07:00:00|12341.4|12331.4|12323.4|12313.4|12341.4|12331.4|12322.4|12312.4|3843
1721372700000|2024-07-19 07:05:00|12325.4|12315.4|12312.4|12302.4|12326.4|12316.4|12310.4|12300.4|2353
1721373000000|2024-07-19 07:10:00|12313.4|12303.4|12313.4|12303.4|12315.4|12305.4|12309.4|12299.4|1216
1721373300000|2024-07-19 07:15:00|12314.4|12304.4|12313.4|12303.4|12316.4|12306.4|12310.4|12300.4|951
1721373600000|2024-07-19 07:20:00|12312.4|12302.4|12311.4|12301.4|12313.4|12303.4|12309.4|12299.4|423
1721373900000|2024-07-19 07:25:00|12310.4|12300.4|12309.4|12299.4|12311.4|12301.4|12307.4|12297.4|497
1721374200000|2024-07-19 07:30:00|12310.4|12300.4|12307.4|12297.4|12311.4|12301.4|12307.4|12297.4|414
1721374500000|2024-07-19 07:35:00|12308.4|12298.4|12307.4|12297.4|12310.4|12300.4|12305.4|12295.4|709
1721374800000|2024-07-19 07:40:00|12306.4|12296.4|12301.4|12291.4|12307.4|12297.4|12301.4|12291.4|1762
1721375100000|2024-07-19 07:45:00|12302.4|12292.4|12301.4|12291.4|12305.4|12295.4|12300.4|12290.4|1146
1721375400000|2024-07-19 07:50:00|12302.4|12292.4|12306.4|12296.4|12307.4|12297.4|12302.4|12292.4|971
1721375700000|2024-07-19 07:55:00|12307.4|12297.4|12300.4|12290.4|12308.4|12298.4|12299.4|12289.4|897
1721376000000|2024-07-19 08:00:00|12301.4|12291.4|12302.4|12291.4|12304.4|12293.4|12301.4|12290.4|793
1721376300000|2024-07-19 08:05:00|12303.4|12292.4|12303.4|12292.4|12304.4|12293.4|12302.4|12291.4|613
1721376600000|2024-07-19 08:10:00|12304.4|12293.4|12310.4|12299.4|12310.4|12299.4|12303.4|12292.4|689
1721376900000|2024-07-19 08:15:00|12309.4|12298.4|12309.4|12298.4|12312.4|12301.4|12308.4|12297.4|1033
1721377200000|2024-07-19 08:20:00|12310.4|12299.4|12311.4|12300.4|12313.4|12302.4|12308.4|12297.4|744
1721377500000|2024-07-19 08:25:00|12310.4|12299.4|12309.4|12297.4|12311.4|12300.4|12308.4|12297.4|739
1721377800000|2024-07-19 08:30:00|12317.9|12293.9|12314.7|12290.7|12320.3|12296.3|12312.6|12288.6|0
1721378100000|2024-07-19 08:35:00|12314.9|12290.9|12320.3|12296.3|12321.5|12297.5|12313.9|12289.9|760
1721378400000|2024-07-19 08:40:00|12320.5|12296.5|12320.1|12296.1|12321.7|12297.7|12316.8|12292.8|0
1721378700000|2024-07-19 08:45:00|12320.4|12296.4|12318.1|12294.1|12321.9|12297.9|12316.3|12292.3|0
1721379000000|2024-07-19 08:50:00|12318.2|12294.2|12318.6|12294.6|12325.3|12301.3|12316.6|12292.6|0
1721379300000|2024-07-19 08:55:00|12318.7|12294.7|12320.3|12296.3|12322.2|12298.2|12315.8|12291.8|0
1721379600000|2024-07-19 09:00:00|12307.4|12295.4|12313.4|12301.4|12317.4|12305.4|12305.4|12294.4|590
1721379900000|2024-07-19 09:05:00|12314.4|12303.4|12315.4|12304.4|12316.4|12305.4|12313.4|12301.4|284
1721380200000|2024-07-19 09:10:00|12316.4|12305.4|12317.4|12306.4|12317.4|12306.4|12315.4|12304.4|119
1721380500000|2024-07-19 09:15:00|12318.4|12307.4|12318.4|12307.4|12320.4|12309.4|12318.4|12306.4|261
1721380800000|2024-07-19 09:20:00|12317.4|12306.4|12314.4|12303.4|12318.4|12307.4|12313.4|12302.4|221
1721381100000|2024-07-19 09:25:00|12315.4|12304.4|12313.4|12302.4|12317.4|12306.4|12312.4|12301.4|463
1721381400000|2024-07-19 09:30:00|12314.4|12301.4|12320.4|12309.4|12320.4|12309.4|12314.4|12301.4|285
1721381700000|2024-07-19 09:35:00|12321.4|12308.4|12316.4|12305.4|12321.4|12309.4|12316.4|12305.4|219
1721382000000|2024-07-19 09:40:00|12315.4|12304.4|12317.4|12306.4|12318.4|12307.4|12315.4|12304.4|96
1721382300000|2024-07-19 09:45:00|12318.4|12307.4|12321.4|12310.4|12323.4|12312.4|12318.4|12307.4|368
1721382600000|2024-07-19 09:50:00|12322.4|12311.4|12320.4|12309.4|12322.4|12311.4|12319.4|12308.4|154
1721382900000|2024-07-19 09:55:00|12319.4|12308.4|12317.4|12306.4|12320.4|12309.4|12317.4|12306.4|92
1721383200000|2024-07-19 10:00:00|12316.4|12305.4|12320.4|12308.4|12320.4|12309.4|12315.4|12304.4|129
1721383500000|2024-07-19 10:05:00|12319.4|12309.4|12320.4|12309.4|12321.4|12310.4|12319.4|12309.4|94
1721383800000|2024-07-19 10:10:00|12321.4|12308.4|12319.4|12308.4|12321.4|12309.4|12318.4|12307.4|75
1721384100000|2024-07-19 10:15:00|12320.4|12309.4|12322.4|12311.4|12322.4|12311.4|12320.4|12309.4|86
1721384400000|2024-07-19 10:20:00|12320.4|12309.4|12327.4|12316.4|12327.4|12316.4|12319.4|12308.4|944
1721384700000|2024-07-19 10:25:00|12326.4|12315.4|12327.4|12315.4|12327.4|12316.4|12326.4|12315.4|74
1721385000000|2024-07-19 10:30:00|12326.4|12316.4|12325.4|12314.4|12327.4|12316.4|12325.4|12314.4|86
1721385300000|2024-07-19 10:35:00|12326.4|12315.4|12324.4|12313.4|12326.4|12315.4|12324.4|12313.4|113
1721385600000|2024-07-19 10:40:00|12323.4|12312.4|12321.4|12310.4|12323.4|12313.4|12321.4|12310.4|99
1721385900000|2024-07-19 10:45:00|12322.4|12311.4|12320.4|12309.4|12323.4|12312.4|12320.4|12309.4|109
1721386200000|2024-07-19 10:50:00|12321.4|12310.4|12320.4|12308.4|12323.4|12312.4|12319.4|12308.4|691
1721386500000|2024-07-19 10:55:00|12319.4|12309.4|12320.4|12309.4|12322.4|12311.4|12319.4|12308.4|36
1721386800000|2024-07-19 11:00:00|12321.4|12310.4|12321.4|12310.4|12324.4|12313.4|12320.4|12309.4|264
1721387100000|2024-07-19 11:05:00|12320.4|12309.4|12316.4|12305.4|12322.4|12311.4|12315.4|12304.4|322
1721387400000|2024-07-19 11:10:00|12317.4|12306.4|12322.4|12310.4|12324.4|12312.4|12316.4|12306.4|257
1721387700000|2024-07-19 11:15:00|12321.4|12311.4|12324.4|12313.4|12324.4|12313.4|12321.4|12310.4|58
1721388000000|2024-07-19 11:20:00|12323.4|12312.4|12325.4|12314.4|12328.4|12316.4|12323.4|12312.4|101
1721388300000|2024-07-19 11:25:00|12326.4|12315.4|12323.4|12311.4|12326.4|12315.4|12320.4|12309.4|230
1721388600000|2024-07-19 11:30:00|12324.4|12312.4|12326.4|12315.4|12328.4|12316.4|12324.4|12312.4|121
1721388900000|2024-07-19 11:35:00|12327.4|12316.4|12327.4|12315.4|12329.4|12318.4|12326.4|12315.4|65
1721389200000|2024-07-19 11:40:00|12326.4|12316.4|12327.4|12316.4|12327.4|12316.4|12325.4|12314.4|112
1721389500000|2024-07-19 11:45:00|12328.4|12315.4|12329.4|12318.4|12329.4|12318.4|12325.4|12314.4|283
1721389800000|2024-07-19 11:50:00|12328.4|12317.4|12330.4|12318.4|12330.4|12319.4|12327.4|12316.4|192
1721390100000|2024-07-19 11:55:00|12329.4|12317.4|12331.4|12320.4|12331.4|12320.4|12328.4|12317.4|51
1721390400000|2024-07-19 12:00:00|12332.4|12321.4|12332.4|12321.4|12333.4|12322.4|12331.4|12320.4|62
1721390700000|2024-07-19 12:05:00|12333.4|12322.4|12329.4|12318.4|12333.4|12322.4|12329.4|12318.4|76
1721391000000|2024-07-19 12:10:00|12330.4|12319.4|12329.4|12318.4|12331.4|12320.4|12326.4|12315.4|326
1721391300000|2024-07-19 12:15:00|12330.4|12319.4|12334.4|12323.4|12334.4|12323.4|12329.4|12318.4|474
1721391600000|2024-07-19 12:20:00|12335.4|12322.4|12332.4|12321.4|12335.4|12323.4|12331.4|12320.4|341
1721391900000|2024-07-19 12:25:00|12333.4|12322.4|12335.4|12324.4|12336.4|12325.4|12333.4|12322.4|250
1721392200000|2024-07-19 12:30:00|12334.4|12323.4|12339.4|12328.4|12339.4|12328.4|12334.4|12323.4|192
1721392500000|2024-07-19 12:35:00|12338.4|12327.4|12341.4|12330.4|12342.4|12331.4|12337.4|12326.4|83
1721392800000|2024-07-19 12:40:00|12340.4|12329.4|12340.4|12329.4|12341.4|12330.4|12340.4|12329.4|65
1721393100000|2024-07-19 12:45:00|12341.4|12330.4|12344.4|12333.4|12344.4|12333.4|12340.4|12329.4|171
1721393400000|2024-07-19 12:50:00|12345.4|12332.4|12344.4|12332.4|12345.4|12333.4|12343.4|12332.4|70
1721393700000|2024-07-19 12:55:00|12345.4|12333.4|12346.4|12335.4|12346.4|12335.4|12344.4|12332.4|285
1721394000000|2024-07-19 13:00:00|12347.4|12336.4|12345.4|12333.4|12347.4|12336.4|12344.4|12333.4|301
1721394300000|2024-07-19 13:05:00|12344.4|12334.4|12346.4|12335.4|12347.4|12336.4|12344.4|12333.4|166
1721394600000|2024-07-19 13:10:00|12345.4|12334.4|12347.4|12336.4|12348.4|12337.4|12345.4|12334.4|95
1721394900000|2024-07-19 13:15:00|12348.4|12337.4|12349.4|12338.4|12351.4|12340.4|12347.4|12336.4|281
1721395200000|2024-07-19 13:20:00|12350.4|12339.4|12352.4|12341.4|12352.4|12341.4|12349.4|12338.4|244
1721395500000|2024-07-19 13:25:00|12351.4|12340.4|12357.4|12345.4|12359.4|12347.4|12351.4|12340.4|789
1721395800000|2024-07-19 13:30:00|12356.4|12346.4|12350.4|12339.4|12358.4|12347.4|12348.4|12337.4|579
1721396100000|2024-07-19 13:35:00|12351.4|12338.4|12349.4|12338.4|12351.4|12340.4|12345.4|12334.4|395
1721396400000|2024-07-19 13:40:00|12350.4|12339.4|12356.4|12345.4|12360.4|12349.4|12349.4|12338.4|416
1721396700000|2024-07-19 13:45:00|12355.4|12344.4|12351.4|12339.4|12355.4|12344.4|12349.4|12338.4|319
1721397000000|2024-07-19 13:50:00|12352.4|12340.4|12355.4|12344.4|12357.4|12346.4|12349.4|12338.4|217
1721397300000|2024-07-19 13:55:00|12356.4|12343.4|12356.4|12345.4|12359.4|12348.4|12355.4|12343.4|163
1721397600000|2024-07-19 14:00:00|12355.4|12344.4|12353.4|12342.4|12356.4|12344.4|12350.4|12339.4|176
1721397900000|2024-07-19 14:05:00|12354.4|12343.4|12354.4|12343.4|12354.4|12343.4|12350.4|12339.4|80
1721398200000|2024-07-19 14:10:00|12353.4|12342.4|12347.4|12336.4|12355.4|12344.4|12347.4|12336.4|197
1721398500000|2024-07-19 14:15:00|12348.4|12337.4|12348.4|12337.4|12350.4|12339.4|12347.4|12336.4|162
1721398800000|2024-07-19 14:20:00|12349.4|12336.4|12347.4|12336.4|12349.4|12337.4|12346.4|12335.4|145
1721399100000|2024-07-19 14:25:00|12348.4|12337.4|12343.4|12331.4|12348.4|12337.4|12341.4|12330.4|189
1721399400000|2024-07-19 14:30:00|12344.4|12332.4|12347.4|12336.4|12348.4|12337.4|12344.4|12332.4|311
1721399700000|2024-07-19 14:35:00|12348.4|12337.4|12351.4|12340.4|12352.4|12341.4|12348.4|12337.4|222
1721400000000|2024-07-19 14:40:00|12352.4|12341.4|12350.4|12339.4|12352.4|12341.4|12349.4|12338.4|309
1721400300000|2024-07-19 14:45:00|12349.4|12338.4|12351.4|12340.4|12353.4|12342.4|12349.4|12338.4|239
1721400600000|2024-07-19 14:50:00|12352.4|12341.4|12352.4|12341.4|12353.4|12342.4|12351.4|12340.4|209
1721400900000|2024-07-19 14:55:00|12353.4|12342.4|12351.4|12340.4|12353.4|12342.4|12350.4|12339.4|229
1721401200000|2024-07-19 15:00:00|12352.4|12341.4|12353.4|12342.4|12354.4|12343.4|12352.4|12341.4|190
1721401500000|2024-07-19 15:05:00|12352.4|12341.4|12346.4|12335.4|12353.4|12342.4|12346.4|12335.4|227
1721401800000|2024-07-19 15:10:00|12347.4|12336.4|12343.4|12332.4|12347.4|12336.4|12343.4|12332.4|254
1721402100000|2024-07-19 15:15:00|12344.4|12333.4|12347.4|12336.4|12348.4|12336.4|12344.4|12333.4|332
1721402400000|2024-07-19 15:20:00|12348.4|12337.4|12345.4|12334.4|12348.4|12337.4|12344.4|12333.4|405
1721402700000|2024-07-19 15:25:00|12344.4|12333.4|12341.4|12330.4|12345.4|12334.4|12341.4|12330.4|408
1721403000000|2024-07-19 15:30:00|12340.4|12329.4|12336.4|12325.4|12341.4|12330.4|12336.4|12325.4|624
1721403300000|2024-07-19 15:35:00|12335.4|12324.4|12337.4|12325.4|12337.4|12326.4|12333.4|12322.4|782
1721403600000|2024-07-19 15:40:00|12338.4|12326.4|12337.4|12326.4|12338.4|12327.4|12335.4|12324.4|256
1721403900000|2024-07-19 15:45:00|12338.4|12327.4|12342.4|12331.4|12343.4|12332.4|12337.4|12326.4|293
1721404200000|2024-07-19 15:50:00|12343.4|12332.4|12343.4|12332.4|12344.4|12333.4|12341.4|12330.4|154
1721404500000|2024-07-19 15:55:00|12344.4|12333.4|12348.4|12337.4|12349.4|12338.4|12344.4|12333.4|178
1721404800000|2024-07-19 16:00:00|12349.4|12338.4|12348.4|12336.4|12350.4|12339.4|12347.4|12336.4|148
1721405100000|2024-07-19 16:05:00|12347.4|12337.4|12349.4|12337.4|12350.4|12339.4|12347.4|12336.4|131
1721405400000|2024-07-19 16:10:00|12348.4|12338.4|12349.4|12337.4|12349.4|12338.4|12347.4|12336.4|109
1721405700000|2024-07-19 16:15:00|12350.4|12338.4|12349.4|12338.4|12351.4|12340.4|12348.4|12337.4|114
1721406000000|2024-07-19 16:20:00|12348.4|12337.4|12347.4|12336.4|12349.4|12338.4|12347.4|12336.4|160
1721406300000|2024-07-19 16:25:00|12346.4|12335.4|12344.4|12333.4|12346.4|12335.4|12343.4|12332.4|106
1721406600000|2024-07-19 16:30:00|12345.4|12334.4|12344.4|12333.4|12345.4|12334.4|12343.4|12332.4|23
1721406900000|2024-07-19 16:35:00|12345.4|12334.4|12342.4|12331.4|12345.4|12334.4|12341.4|12330.4|76
1721407200000|2024-07-19 16:40:00|12341.4|12330.4|12341.4|12330.4|12345.4|12333.4|12341.4|12330.4|98
1721407500000|2024-07-19 16:45:00|12342.4|12331.4|12342.4|12330.4|12342.4|12331.4|12341.4|12330.4|109
1721407800000|2024-07-19 16:50:00|12341.4|12331.4|12340.4|12329.4|12343.4|12331.4|12339.4|12328.4|47
1721408100000|2024-07-19 16:55:00|12341.4|12330.4|12342.4|12330.4|12342.4|12330.4|12340.4|12329.4|17
1721408400000|2024-07-19 17:00:00|12341.4|12331.4|12340.4|12329.4|12342.4|12331.4|12339.4|12328.4|283
1721408700000|2024-07-19 17:05:00|12341.4|12328.4|12341.4|12330.4|12341.4|12330.4|12340.4|12328.4|46
1721409000000|2024-07-19 17:10:00|12340.4|12329.4|12342.4|12331.4|12342.4|12331.4|12339.4|12328.4|69
1721409300000|2024-07-19 17:15:00|12341.4|12330.4|12341.4|12329.4|12342.4|12331.4|12340.4|12329.4|34
1721409600000|2024-07-19 17:20:00|12340.4|12330.4|12338.4|12327.4|12341.4|12330.4|12336.4|12325.4|130
1721409900000|2024-07-19 17:25:00|12337.4|12326.4|12340.4|12329.4|12340.4|12329.4|12337.4|12326.4|48
1721410200000|2024-07-19 17:30:00|12339.4|12328.4|12336.4|12325.4|12340.4|12328.4|12336.4|12325.4|95
1721410500000|2024-07-19 17:35:00|12337.4|12326.4|12338.4|12327.4|12339.4|12328.4|12336.4|12325.4|29
1721410800000|2024-07-19 17:40:00|12337.4|12326.4|12336.4|12325.4|12338.4|12327.4|12336.4|12325.4|39
1721411100000|2024-07-19 17:45:00|12337.4|12326.4|12337.4|12326.4|12338.4|12327.4|12337.4|12326.4|36
1721411400000|2024-07-19 17:50:00|12336.4|12325.4|12336.4|12324.4|12337.4|12326.4|12335.4|12324.4|72
1721411700000|2024-07-19 17:55:00|12337.4|12325.4|12338.4|12327.4|12339.4|12328.4|12336.4|12325.4|76
1721412000000|2024-07-19 18:00:00|12339.4|12328.4|12337.4|12326.4|12339.4|12328.4|12337.4|12326.4|63
1721412300000|2024-07-19 18:05:00|12338.4|12325.4|12337.4|12326.4|12338.4|12326.4|12336.4|12325.4|117
1721412600000|2024-07-19 18:10:00|12336.4|12325.4|12338.4|12327.4|12338.4|12327.4|12336.4|12325.4|34
1721412900000|2024-07-19 18:15:00|12339.4|12328.4|12338.4|12327.4|12339.4|12328.4|12338.4|12327.4|28
1721413200000|2024-07-19 18:20:00|12339.4|12326.4|12336.4|12325.4|12339.4|12327.4|12336.4|12325.4|50
1721413500000|2024-07-19 18:25:00|12337.4|12326.4|12336.4|12324.4|12337.4|12326.4|12335.4|12324.4|47
1721413800000|2024-07-19 18:30:00|12335.4|12323.4|12335.4|12324.4|12336.4|12324.4|12334.4|12323.4|108
1721414100000|2024-07-19 18:35:00|12336.4|12325.4|12334.4|12323.4|12337.4|12325.4|12334.4|12323.4|39
1721414400000|2024-07-19 18:40:00|12335.4|12324.4|12333.4|12322.4|12336.4|12325.4|12333.4|12322.4|65
1721414700000|2024-07-19 18:45:00|12334.4|12323.4|12335.4|12324.4|12336.4|12325.4|12334.4|12322.4|63
1721415000000|2024-07-19 18:50:00|12336.4|12325.4|12337.4|12326.4|12337.4|12326.4|12335.4|12324.4|60
1721415300000|2024-07-19 18:55:00|12336.4|12325.4|12336.4|12325.4|12337.4|12326.4|12336.4|12324.4|34
1721415600000|2024-07-19 19:00:00|12337.4|12326.4|12337.4|12326.4|12338.4|12327.4|12337.4|12325.4|13
1721415900000|2024-07-19 19:05:00|12336.4|12325.4|12336.4|12325.4|12337.4|12326.4|12336.4|12325.4|30
1721416200000|2024-07-19 19:10:00|12337.4|12326.4|12336.4|12325.4|12337.4|12326.4|12336.4|12325.4|137
1721416500000|2024-07-19 19:15:00|12337.4|12326.4|12336.4|12325.4|12337.4|12326.4|12335.4|12324.4|162
1721416800000|2024-07-19 19:20:00|12335.4|12324.4|12335.4|12324.4|12336.4|12325.4|12335.4|12324.4|82
1721417100000|2024-07-19 19:25:00|12334.4|12323.4|12332.4|12321.4|12334.4|12323.4|12332.4|12321.4|224
1721417400000|2024-07-19 19:30:00|12331.4|12320.4|12330.4|12319.4|12332.4|12321.4|12330.4|12319.4|164
1721417700000|2024-07-19 19:35:00|12331.4|12320.4|12330.4|12319.4|12331.4|12320.4|12329.4|12318.4|112
1721418000000|2024-07-19 19:40:00|12331.4|12320.4|12331.9|12321.9|12333.4|12322.4|12331.4|12320.4|127
1721418300000|2024-07-19 19:45:00|12332.4|12322.4|12331.9|12321.9|12332.9|12322.9|12330.9|12320.9|27
1721418600000|2024-07-19 19:50:00|12331.4|12321.4|12330.9|12320.9|12331.9|12321.9|12330.9|12320.9|44
1721418900000|2024-07-19 19:55:00|12331.4|12321.4|12332.9|12322.9|12332.9|12322.9|12330.9|12320.9|75
1721419200000|2024-07-19 20:00:00|12333.9|12323.9|12335.9|12325.9|12335.9|12325.9|12333.9|12323.9|59
1721419500000|2024-07-19 20:05:00|12335.4|12325.4|12334.9|12324.9|12335.4|12325.4|12334.4|12324.4|9
1721419800000|2024-07-19 20:10:00|12334.4|12324.4|12334.4|12324.4|12334.9|12324.9|12333.9|12323.9|15
1721420100000|2024-07-19 20:15:00|12334.9|12324.9|12333.9|12323.9|12334.9|12324.9|12333.9|12323.9|4
1721420400000|2024-07-19 20:20:00|12333.4|12323.4|12333.9|12323.9|12333.9|12323.9|12331.9|12321.9|123
1721420700000|2024-07-19 20:25:00|12334.4|12324.4|12333.9|12323.9|12335.4|12325.4|12333.4|12323.4|98
1721421000000|2024-07-19 20:30:00|12334.4|12324.4|12334.4|12324.4|12334.4|12324.4|12333.4|12323.4|67
1721421300000|2024-07-19 20:35:00|12333.9|12323.9|12333.4|12323.4|12333.9|12323.9|12332.9|12322.9|47
1721421600000|2024-07-19 20:40:00|12333.9|12323.9|12333.4|12323.4|12333.9|12323.9|12331.9|12321.9|59
1721421900000|2024-07-19 20:45:00|12332.9|12322.9|12333.9|12323.9|12333.9|12323.9|12332.9|12322.9|2
1721422200000|2024-07-19 20:50:00|12333.4|12323.4|12332.9|12322.9|12333.4|12323.4|12331.9|12321.9|22
1721422500000|2024-07-19 20:55:00|12332.4|12322.4|12333.4|12323.4|12333.4|12323.4|12331.9|12321.9|33
1721599200000|2024-07-21 22:00:00|12348.7|12324.7|12353.8|12329.8|12354.9|12330.9|12348.5|12324.5|0
1721599500000|2024-07-21 22:05:00|12353.6|12329.6|12352.2|12328.2|12355.1|12331.1|12347.8|12323.8|0
1721599800000|2024-07-21 22:10:00|12352|12328|12350|12326|12352.9|12328.9|12347.8|12323.8|0
1721600100000|2024-07-21 22:15:00|12350.3|12326.3|12352.9|12328.9|12354.4|12330.4|12350.3|12326.3|0
1721600400000|2024-07-21 22:20:00|12353.2|12329.2|12356.8|12332.8|12356.9|12332.9|12352.7|12328.7|0
1721600700000|2024-07-21 22:25:00|12356.7|12332.7|12357.6|12333.6|12358.9|12334.9|12356.5|12332.5|0
1721601000000|2024-07-21 22:30:00|12357.8|12333.8|12357.3|12333.3|12358.4|12334.4|12355.8|12331.8|0
1721601300000|2024-07-21 22:35:00|12357.1|12333.1|12356.9|12332.9|12357.6|12333.6|12355.8|12331.8|0
1721601600000|2024-07-21 22:40:00|12357.1|12333.1|12356.2|12332.2|12358|12334|12355.8|12331.8|0
1721601900000|2024-07-21 22:45:00|12356.3|12332.3|12355.8|12331.8|12358.4|12334.4|12355.5|12331.5|0
1721602200000|2024-07-21 22:50:00|12355.6|12331.6|12357.1|12333.1|12357.8|12333.8|12355.2|12331.2|0
1721602500000|2024-07-21 22:55:00|12357.4|12333.4|12358|12334|12358.9|12334.9|12357.1|12333.1|0
1721602800000|2024-07-21 23:00:00|12357.8|12333.8|12362.3|12338.3|12362.7|12338.7|12357.6|12333.6|0
1721603100000|2024-07-21 23:05:00|12363|12339|12366.2|12342.2|12369.6|12345.6|12362.7|12338.7|0
1721603400000|2024-07-21 23:10:00|12366.5|12342.5|12365.7|12341.7|12368.6|12344.6|12364.9|12340.9|0
1721603700000|2024-07-21 23:15:00|12365.5|12341.5|12355.7|12331.7|12365.5|12341.5|12350.2|12326.2|0
1721604000000|2024-07-21 23:20:00|12355.5|12331.5|12353.8|12329.8|12356|12332|12353.6|12329.6|0
1721604300000|2024-07-21 23:25:00|12353.5|12329.5|12355.5|12331.5|12355.5|12331.5|12353.5|12329.5|0
1721604600000|2024-07-21 23:30:00|12355.3|12331.3|12353.8|12329.8|12355.8|12331.8|12352.4|12328.4|0
1721604900000|2024-07-21 23:35:00|12353.7|12329.7|12355.5|12331.5|12355.7|12331.7|12352.7|12328.7|0
1721605200000|2024-07-21 23:40:00|12355.3|12331.3|12353.8|12329.8|12355.7|12331.7|12352.9|12328.9|0
1721605500000|2024-07-21 23:45:00|12353.7|12329.7|12353.8|12329.8|12354.9|12330.9|12352.4|12328.4|0
1721605800000|2024-07-21 23:50:00|12354|12330|12354.4|12330.4|12355.3|12331.3|12353.8|12329.8|0
1721606100000|2024-07-21 23:55:00|12354.2|12330.2|12354.6|12330.6|12355.1|12331.1|12353.6|12329.6|0
1721606400000|2024-07-22 00:00:00|12354.9|12330.9|12353.4|12329.4|12355.8|12331.8|12351.6|12327.6|0
1721606700000|2024-07-22 00:05:00|12353.7|12329.7|12352.8|12328.8|12354.5|12330.5|12352.3|12328.3|0
1721607000000|2024-07-22 00:10:00|12352.7|12328.7|12353.8|12329.8|12353.8|12329.8|12351.2|12327.2|0
1721607300000|2024-07-22 00:15:00|12353.9|12329.9|12358.4|12334.4|12358.7|12334.7|12353.2|12329.2|0
1721607600000|2024-07-22 00:20:00|12358.7|12334.7|12352.7|12328.7|12358.7|12334.7|12349.6|12325.6|0
1721607900000|2024-07-22 00:25:00|12353|12329|12356.3|12332.3|12357.2|12333.2|12352.4|12328.4|0
1721608200000|2024-07-22 00:30:00|12356.6|12332.6|12353.5|12329.5|12356.6|12332.6|12352.7|12328.7|0
1721608500000|2024-07-22 00:35:00|12353.4|12329.4|12354.8|12330.8|12355.2|12331.2|12351.7|12327.7|0
1721608800000|2024-07-22 00:40:00|12354.5|12330.5|12354.4|12330.4|12355.3|12331.3|12353.5|12329.5|0
1721609100000|2024-07-22 00:45:00|12354.5|12330.5|12350.5|12326.5|12356|12332|12349.9|12325.9|0
1721609400000|2024-07-22 00:50:00|12350.2|12326.2|12352|12328|12352|12328|12349.4|12325.4|0
1721609700000|2024-07-22 00:55:00|12351.7|12327.7|12353.3|12329.3|12353.8|12329.8|12347.7|12323.7|0
1721610000000|2024-07-22 01:00:00|12349.4|12339.4|12358.9|12348.9|12370.9|12360.9|12330.4|12320.4|5848
1721610300000|2024-07-22 01:05:00|12358.4|12348.4|12367.9|12357.9|12392.9|12382.9|12350.9|12340.9|3888
1721610600000|2024-07-22 01:10:00|12367.4|12357.4|12372.9|12362.9|12373.4|12363.4|12362.9|12352.9|1400
1721610900000|2024-07-22 01:15:00|12371.9|12361.9|12340.9|12330.9|12372.9|12362.9|12329.9|12319.9|4508
1721611200000|2024-07-22 01:20:00|12339.9|12329.9|12352.9|12342.9|12355.9|12345.9|12337.9|12327.9|2035
1721611500000|2024-07-22 01:25:00|12351.9|12341.9|12353.9|12343.9|12357.9|12347.9|12338.9|12328.9|1962
1721611800000|2024-07-22 01:30:00|12355.9|12345.9|12329.9|12319.9|12363.9|12353.9|12312.9|12302.9|17082
1721612100000|2024-07-22 01:35:00|12329.4|12319.4|12336.9|12326.9|12338.9|12328.9|12313.9|12303.9|5196
1721612400000|2024-07-22 01:40:00|12339.4|12329.4|12299.9|12289.9|12339.9|12329.9|12292.9|12282.9|7857
1721612700000|2024-07-22 01:45:00|12300.9|12290.9|12256.4|12246.4|12301.4|12291.4|12252.4|12242.4|9999
1721613000000|2024-07-22 01:50:00|12254.4|12244.4|12223.4|12213.4|12263.4|12253.4|12223.4|12213.4|8325
1721613300000|2024-07-22 01:55:00|12220.4|12210.4|12207.4|12197.4|12230.4|12220.4|12199.4|12189.4|12196
1721613600000|2024-07-22 02:00:00|12205.4|12195.4|12203.4|12193.4|12211.4|12201.4|12192.4|12182.4|7754
1721613900000|2024-07-22 02:05:00|12202.4|12192.4|12208.4|12198.4|12212.4|12202.4|12199.4|12189.4|5790
1721614200000|2024-07-22 02:10:00|12209.4|12199.4|12208.4|12198.4|12216.4|12206.4|12200.4|12190.4|3862
1721614500000|2024-07-22 02:15:00|12207.4|12197.4|12206.4|12196.4|12220.4|12210.4|12203.4|12193.4|3066
1721614800000|2024-07-22 02:20:00|12207.4|12197.4|12202.4|12192.4|12226.4|12216.4|12201.4|12191.4|3719
1721615100000|2024-07-22 02:25:00|12201.4|12191.4|12202.4|12192.4|12205.4|12195.4|12192.4|12182.4|3122
1721615400000|2024-07-22 02:30:00|12201.4|12191.4|12221.4|12211.4|12227.4|12217.4|12201.4|12191.4|3704
1721615700000|2024-07-22 02:35:00|12220.4|12210.4|12217.4|12207.4|12228.4|12218.4|12214.4|12204.4|2396
1721616000000|2024-07-22 02:40:00|12216.4|12206.4|12226.4|12216.4|12231.4|12221.4|12216.4|12206.4|1965
1721616300000|2024-07-22 02:45:00|12227.4|12217.4|12230.4|12220.4|12233.4|12223.4|12219.4|12209.4|1884
1721616600000|2024-07-22 02:50:00|12228.4|12218.4|12214.4|12204.4|12230.4|12220.4|12213.4|12203.4|1547
1721616900000|2024-07-22 02:55:00|12213.4|12203.4|12220.4|12210.4|12225.4|12215.4|12213.4|12203.4|1546
1721617200000|2024-07-22 03:00:00|12219.4|12209.4|12233.4|12223.4|12235.4|12225.4|12216.4|12206.4|2792
1721617500000|2024-07-22 03:05:00|12232.4|12222.4|12222.4|12212.4|12239.4|12229.4|12220.4|12210.4|2303
1721617800000|2024-07-22 03:10:00|12221.4|12211.4|12222.4|12212.4|12224.4|12214.4|12214.4|12204.4|1740
1721618100000|2024-07-22 03:15:00|12221.4|12211.4|12215.4|12205.4|12221.4|12211.4|12213.4|12203.4|1491
1721618400000|2024-07-22 03:20:00|12214.4|12204.4|12209.4|12199.4|12218.4|12208.4|12208.4|12198.4|1519
1721618700000|2024-07-22 03:25:00|12208.4|12198.4|12208.4|12198.4|12213.4|12203.4|12204.4|12194.4|1577
1721619000000|2024-07-22 03:30:00|12209.4|12199.4|12206.4|12196.4|12210.4|12200.4|12204.4|12194.4|596
1721619300000|2024-07-22 03:35:00|12207.4|12197.4|12202.4|12192.4|12208.4|12198.4|12201.4|12191.4|745
1721619600000|2024-07-22 03:40:00|12203.4|12193.4|12202.4|12192.4|12208.4|12198.4|12202.4|12192.4|718
1721619900000|2024-07-22 03:45:00|12203.4|12193.4|12205.4|12195.4|12207.4|12197.4|12203.4|12193.4|394
1721620200000|2024-07-22 03:50:00|12204.4|12194.4|12200.4|12190.4|12205.4|12195.4|12200.4|12190.4|515
1721620500000|2024-07-22 03:55:00|12199.4|12189.4|12197.4|12187.4|12200.4|12190.4|12196.4|12186.4|585
1721620800000|2024-07-22 04:00:00|12196.4|12186.4|12194.4|12184.4|12198.4|12188.4|12194.4|12184.4|479
1721621100000|2024-07-22 04:05:00|12195.4|12185.4|12196.4|12186.4|12198.4|12188.4|12194.4|12184.4|183
1721621400000|2024-07-22 04:10:00|12195.4|12185.4|12197.4|12187.4|12198.4|12188.4|12194.4|12184.4|271
1721621700000|2024-07-22 04:15:00|12196.4|12186.4|12197.4|12187.4|12201.4|12191.4|12195.4|12185.4|373
1721622000000|2024-07-22 04:20:00|12196.4|12186.4|12197.4|12187.4|12198.4|12188.4|12195.4|12185.4|278
1721622300000|2024-07-22 04:25:00|12196.4|12186.4|12198.4|12188.4|12198.4|12188.4|12195.4|12185.4|264
1721622600000|2024-07-22 04:30:00|12199.4|12189.4|12196.4|12186.4|12199.4|12189.4|12195.4|12185.4|304
1721622900000|2024-07-22 04:35:00|12197.4|12187.4|12194.4|12184.4|12197.4|12187.4|12193.4|12183.4|507
1721623200000|2024-07-22 04:40:00|12193.4|12183.4|12195.4|12185.4|12197.4|12187.4|12193.4|12183.4|383
1721623500000|2024-07-22 04:45:00|12196.4|12186.4|12195.4|12185.4|12198.4|12188.4|12194.4|12184.4|314
1721623800000|2024-07-22 04:50:00|12194.4|12184.4|12199.4|12189.4|12202.4|12192.4|12193.4|12183.4|784
1721624100000|2024-07-22 04:55:00|12200.4|12190.4|12196.4|12186.4|12200.4|12190.4|12196.4|12186.4|232
1721624400000|2024-07-22 05:00:00|12197.4|12187.4|12209.4|12199.4|12219.4|12209.4|12197.4|12187.4|4398
1721624700000|2024-07-22 05:05:00|12210.4|12200.4|12203.4|12193.4|12215.4|12205.4|12203.4|12193.4|1670
1721625000000|2024-07-22 05:10:00|12204.4|12194.4|12193.4|12183.4|12205.4|12195.4|12192.4|12182.4|1736
1721625300000|2024-07-22 05:15:00|12192.4|12182.4|12171.4|12161.4|12193.4|12183.4|12168.4|12158.4|4488
1721625600000|2024-07-22 05:20:00|12172.4|12162.4|12177.4|12167.4|12179.4|12169.4|12168.4|12158.4|2971
1721625900000|2024-07-22 05:25:00|12176.4|12166.4|12172.4|12162.4|12177.4|12167.4|12168.4|12158.4|2797
1721626200000|2024-07-22 05:30:00|12173.4|12163.4|12174.4|12164.4|12180.4|12170.4|12169.4|12159.4|2813
1721626500000|2024-07-22 05:35:00|12175.4|12165.4|12173.4|12163.4|12177.4|12167.4|12171.4|12161.4|1219
1721626800000|2024-07-22 05:40:00|12172.4|12162.4|12178.4|12168.4|12179.4|12169.4|12169.4|12159.4|2672
1721627100000|2024-07-22 05:45:00|12177.4|12167.4|12179.4|12169.4|12181.4|12171.4|12173.4|12163.4|1037
1721627400000|2024-07-22 05:50:00|12180.4|12170.4|12186.4|12176.4|12189.4|12179.4|12180.4|12170.4|1160
1721627700000|2024-07-22 05:55:00|12187.4|12177.4|12178.4|12168.4|12190.4|12180.4|12177.4|12167.4|1007
1721628000000|2024-07-22 06:00:00|12177.4|12167.4|12191.4|12181.4|12201.4|12191.4|12172.4|12162.4|2101
1721628300000|2024-07-22 06:05:00|12190.4|12180.4|12202.4|12192.4|12202.4|12192.4|12189.4|12179.4|972
1721628600000|2024-07-22 06:10:00|12201.4|12191.4|12197.4|12187.4|12203.4|12193.4|12191.4|12181.4|1164
1721628900000|2024-07-22 06:15:00|12198.4|12188.4|12209.4|12199.4|12214.4|12204.4|12193.4|12183.4|2549
1721629200000|2024-07-22 06:20:00|12210.4|12200.4|12210.4|12200.4|12217.4|12207.4|12199.4|12189.4|1518
1721629500000|2024-07-22 06:25:00|12209.4|12199.4|12214.4|12204.4|12216.4|12206.4|12195.4|12185.4|1471
1721629800000|2024-07-22 06:30:00|12212.4|12202.4|12230.4|12220.4|12233.4|12223.4|12212.4|12202.4|2522
1721630100000|2024-07-22 06:35:00|12229.4|12219.4|12237.4|12227.4|12244.4|12234.4|12229.4|12219.4|3849
1721630400000|2024-07-22 06:40:00|12235.4|12225.4|12233.4|12223.4|12244.4|12234.4|12224.4|12214.4|3734
1721630700000|2024-07-22 06:45:00|12232.4|12222.4|12257.4|12247.4|12263.4|12253.4|12231.4|12221.4|6278
1721631000000|2024-07-22 06:50:00|12256.4|12246.4|12237.4|12227.4|12259.4|12249.4|12231.4|12221.4|4224
1721631300000|2024-07-22 06:55:00|12238.4|12228.4|12231.4|12221.4|12246.4|12236.4|12230.4|12220.4|2957
1721631600000|2024-07-22 07:00:00|12230.4|12220.4|12226.4|12216.4|12231.4|12221.4|12222.4|12212.4|1381
1721631900000|2024-07-22 07:05:00|12225.4|12215.4|12230.4|12220.4|12233.4|12223.4|12223.4|12213.4|447
1721632200000|2024-07-22 07:10:00|12229.4|12219.4|12232.4|12222.4|12236.4|12226.4|12229.4|12219.4|1125
1721632500000|2024-07-22 07:15:00|12231.4|12221.4|12231.4|12221.4|12233.4|12223.4|12228.4|12218.4|975
1721632800000|2024-07-22 07:20:00|12232.4|12222.4|12234.4|12224.4|12234.4|12224.4|12231.4|12221.4|343
1721633100000|2024-07-22 07:25:00|12233.4|12223.4|12232.4|12222.4|12234.4|12224.4|12232.4|12222.4|292
1721633400000|2024-07-22 07:30:00|12231.4|12221.4|12231.4|12221.4|12233.4|12223.4|12230.4|12220.4|195
1721633700000|2024-07-22 07:35:00|12232.4|12222.4|12235.4|12225.4|12236.4|12226.4|12230.4|12220.4|309
1721634000000|2024-07-22 07:40:00|12236.4|12226.4|12236.4|12226.4|12244.4|12234.4|12234.4|12224.4|1361
1721634300000|2024-07-22 07:45:00|12235.4|12225.4|12231.4|12221.4|12236.4|12226.4|12231.4|12221.4|604
1721634600000|2024-07-22 07:50:00|12232.4|12222.4|12231.4|12221.4|12232.4|12222.4|12228.4|12218.4|172
1721634900000|2024-07-22 07:55:00|12230.4|12220.4|12223.4|12213.4|12231.4|12221.4|12221.4|12211.4|1028
1721635200000|2024-07-22 08:00:00|12224.4|12212.4|12217.4|12206.4|12226.4|12215.4|12217.4|12206.4|506
1721635500000|2024-07-22 08:05:00|12218.4|12205.4|12216.4|12205.4|12219.4|12207.4|12215.4|12203.4|1191
1721635800000|2024-07-22 08:10:00|12217.4|12206.4|12227.4|12215.4|12227.4|12216.4|12217.4|12206.4|781
1721636100000|2024-07-22 08:15:00|12228.4|12217.4|12225.4|12214.4|12231.4|12220.4|12225.4|12214.4|502
1721636400000|2024-07-22 08:20:00|12226.4|12215.4|12224.4|12213.4|12226.4|12215.4|12220.4|12209.4|705
1721636700000|2024-07-22 08:25:00|12225.4|12214.4|12223.4|12212.4|12225.4|12214.4|12221.4|12209.4|507
1721637000000|2024-07-22 08:30:00|12228.3|12204.3|12228.4|12204.4|12229.6|12205.6|12226.6|12202.6|0
1721637300000|2024-07-22 08:35:00|12228.1|12204.1|12231.2|12207.2|12231.7|12207.7|12228.1|12204.1|2366
1721637600000|2024-07-22 08:40:00|12231|12207|12233|12209|12233.9|12209.9|12231|12207|0
1721637900000|2024-07-22 08:45:00|12232.9|12208.9|12233.5|12209.5|12234.2|12210.2|12232.7|12208.7|0
1721638200000|2024-07-22 08:50:00|12233.4|12209.4|12230.9|12206.9|12233.5|12209.5|12229.9|12205.9|0
1721638500000|2024-07-22 08:55:00|12231.1|12207.1|12228|12204|12231.4|12207.4|12227.3|12203.3|0
1721638800000|2024-07-22 09:00:00|12227.8|12203.8|12222.4|12210.4|12227.8|12212.4|12217.4|12203.6|758
1721639100000|2024-07-22 09:05:00|12221.4|12209.4|12223.4|12211.4|12223.4|12212.4|12220.4|12209.4|304
1721639400000|2024-07-22 09:10:00|12222.4|12212.4|12226.4|12214.4|12227.4|12216.4|12222.4|12212.4|113
1721639700000|2024-07-22 09:15:00|12225.4|12215.4|12222.4|12211.4|12225.4|12215.4|12221.4|12210.4|228
1721640000000|2024-07-22 09:20:00|12223.4|12212.4|12224.4|12213.4|12225.4|12214.4|12223.4|12212.4|110
1721640300000|2024-07-22 09:25:00|12223.4|12212.4|12222.4|12211.4|12224.4|12213.4|12222.4|12210.4|160
1721640600000|2024-07-22 09:30:00|12221.4|12210.4|12223.4|12212.4|12223.4|12212.4|12221.4|12209.4|129
1721640900000|2024-07-22 09:35:00|12222.4|12211.4|12222.4|12211.4|12223.4|12212.4|12221.4|12210.4|76
1721641200000|2024-07-22 09:40:00|12221.4|12210.4|12219.4|12208.4|12222.4|12210.4|12219.4|12208.4|110
1721641500000|2024-07-22 09:45:00|12220.4|12207.4|12219.4|12207.4|12220.4|12207.4|12219.4|12207.4|83
1721641800000|2024-07-22 09:50:00|12218.4|12208.4|12220.4|12209.4|12220.4|12209.4|12215.4|12204.4|780
1721642100000|2024-07-22 09:55:00|12221.4|12210.4|12221.4|12209.4|12222.4|12211.4|12220.4|12209.4|82
1721642400000|2024-07-22 10:00:00|12222.4|12210.4|12219.4|12208.4|12222.4|12211.4|12219.4|12208.4|31
1721642700000|2024-07-22 10:05:00|12220.4|12209.4|12219.4|12208.4|12221.4|12210.4|12218.4|12207.4|86
1721643000000|2024-07-22 10:10:00|12218.4|12207.4|12218.4|12207.4|12219.4|12208.4|12217.4|12205.4|83
1721643300000|2024-07-22 10:15:00|12219.4|12208.4|12219.4|12208.4|12220.4|12209.4|12218.4|12207.4|182
1721643600000|2024-07-22 10:20:00|12220.4|12209.4|12221.4|12210.4|12222.4|12211.4|12219.4|12208.4|101
1721643900000|2024-07-22 10:25:00|12220.4|12209.4|12222.4|12211.4|12222.4|12211.4|12220.4|12209.4|80
1721644200000|2024-07-22 10:30:00|12223.4|12212.4|12223.4|12212.4|12223.4|12212.4|12221.4|12210.4|75
1721644500000|2024-07-22 10:35:00|12224.4|12213.4|12225.4|12213.4|12226.4|12215.4|12224.4|12212.4|117
1721644800000|2024-07-22 10:40:00|12226.4|12214.4|12226.4|12215.4|12226.4|12215.4|12224.4|12213.4|68
1721645100000|2024-07-22 10:45:00|12227.4|12214.4|12226.4|12215.4|12227.4|12216.4|12224.4|12213.4|70
1721645400000|2024-07-22 10:50:00|12225.4|12214.4|12223.4|12211.4|12225.4|12214.4|12222.4|12210.4|327
1721645700000|2024-07-22 10:55:00|12222.4|12212.4|12223.4|12212.4|12224.4|12212.4|12222.4|12212.4|22
1721646000000|2024-07-22 11:00:00|12224.4|12213.4|12224.4|12213.4|12226.4|12215.4|12223.4|12212.4|89
1721646300000|2024-07-22 11:05:00|12223.4|12212.4|12224.4|12212.4|12224.4|12213.4|12223.4|12211.4|24
1721646600000|2024-07-22 11:10:00|12223.4|12211.4|12223.4|12212.4|12224.4|12212.4|12222.4|12210.4|54
1721646900000|2024-07-22 11:15:00|12222.4|12211.4|12222.4|12211.4|12223.4|12212.4|12222.4|12210.4|17
1721647200000|2024-07-22 11:20:00|12221.4|12210.4|12222.4|12210.4|12222.4|12211.4|12221.4|12210.4|44
1721647500000|2024-07-22 11:25:00|12221.4|12209.4|12221.4|12210.4|12222.4|12210.4|12220.4|12209.4|33
1721647800000|2024-07-22 11:30:00|12222.4|12209.4|12223.4|12212.4|12223.4|12212.4|12222.4|12209.4|38
1721648100000|2024-07-22 11:35:00|12222.4|12211.4|12222.4|12211.4|12223.4|12211.4|12221.4|12210.4|28
1721648400000|2024-07-22 11:40:00|12221.4|12210.4|12222.4|12211.4|12222.4|12211.4|12221.4|12209.4|49
1721648700000|2024-07-22 11:45:00|12223.4|12210.4|12225.4|12214.4|12226.4|12215.4|12222.4|12210.4|109
1721649000000|2024-07-22 11:50:00|12224.4|12213.4|12224.4|12213.4|12226.4|12215.4|12223.4|12212.4|52
1721649300000|2024-07-22 11:55:00|12225.4|12212.4|12226.4|12215.4|12226.4|12215.4|12224.4|12212.4|51
1721649600000|2024-07-22 12:00:00|12227.4|12216.4|12228.4|12217.4|12229.4|12218.4|12226.4|12216.4|91
1721649900000|2024-07-22 12:05:00|12229.4|12218.4|12231.4|12220.4|12231.4|12220.4|12229.4|12218.4|119
1721650200000|2024-07-22 12:10:00|12232.4|12221.4|12233.4|12222.4|12233.4|12222.4|12231.4|12219.4|66
1721650500000|2024-07-22 12:15:00|12232.4|12221.4|12234.4|12223.4|12234.4|12223.4|12231.4|12220.4|103
1721650800000|2024-07-22 12:20:00|12235.4|12224.4|12234.4|12222.4|12235.4|12224.4|12230.4|12219.4|250
1721651100000|2024-07-22 12:25:00|12233.4|12223.4|12232.4|12221.4|12234.4|12223.4|12231.4|12220.4|92
1721651400000|2024-07-22 12:30:00|12233.4|12222.4|12231.4|12220.4|12234.4|12222.4|12231.4|12220.4|109
1721651700000|2024-07-22 12:35:00|12232.4|12221.4|12230.4|12219.4|12232.4|12221.4|12230.4|12219.4|76
1721652000000|2024-07-22 12:40:00|12231.4|12220.4|12227.4|12216.4|12231.4|12220.4|12226.4|12215.4|182
1721652300000|2024-07-22 12:45:00|12226.4|12215.4|12228.4|12217.4|12228.4|12217.4|12226.4|12215.4|62
1721652600000|2024-07-22 12:50:00|12227.4|12216.4|12229.4|12218.4|12230.4|12219.4|12227.4|12216.4|201
1721652900000|2024-07-22 12:55:00||12217.4||12218.4||12218.4||12217.4|58
1721653200000|2024-07-22 13:00:00|12228.4|12217.4|12228.4|12217.4|12229.4|12218.4|12228.4|12217.4|58
1721653500000|2024-07-22 13:05:00|12229.4|12218.4|12230.4|12219.4|12230.4|12219.4|12229.4|12218.4|71
1721653800000|2024-07-22 13:10:00|12231.4|12220.4|12232.4|12220.4|12232.4|12221.4|12230.4|12219.4|83
1721654100000|2024-07-22 13:15:00|12231.4|12221.4|12232.4|12221.4|12232.4|12221.4|12230.4|12219.4|58
1721654400000|2024-07-22 13:20:00|12233.4|12222.4|12232.4|12221.4|12233.4|12222.4|12231.4|12220.4|228
1721654700000|2024-07-22 13:25:00|12231.4|12220.4|12231.4|12220.4|12232.4|12221.4|12231.4|12220.4|81
1721655000000|2024-07-22 13:30:00|12230.4|12219.4|12249.4|12238.4|12249.4|12238.4|12230.4|12219.4|906
1721655300000|2024-07-22 13:35:00|12250.4|12239.4|12249.4|12238.4|12251.4|12240.4|12243.4|12232.4|830
1721655600000|2024-07-22 13:40:00|12248.4|12237.4|12241.4|12230.4|12251.4|12239.4|12241.4|12230.4|290
1721655900000|2024-07-22 13:45:00|12242.4|12231.4|12237.4|12226.4|12243.4|12232.4|12236.4|12225.4|286
1721656200000|2024-07-22 13:50:00|12238.4|12227.4|12234.4|12223.4|12239.4|12228.4|12233.4|12222.4|147
1721656500000|2024-07-22 13:55:00|12233.4|12222.4|12229.4|12217.4|12233.4|12222.4|12227.4|12216.4|319
1721656800000|2024-07-22 14:00:00|12228.4|12216.4|12226.4|12215.4|12228.4|12217.4|12223.4|12212.4|193
1721657100000|2024-07-22 14:05:00|12225.4|12214.4|12224.4|12213.4|12226.4|12215.4|12223.4|12212.4|95
1721657400000|2024-07-22 14:10:00|12225.4|12214.4|12228.4|12217.4|12228.4|12217.4|12225.4|12214.4|64
1721657700000|2024-07-22 14:15:00|12227.4|12216.4|12226.4|12215.4|12228.4|12217.4|12224.4|12213.4|84
1721658000000|2024-07-22 14:20:00|12227.4|12214.4|12231.4|12219.4|12231.4|12220.4|12226.4|12214.4|101
1721658300000|2024-07-22 14:25:00|12230.4|12220.4|12229.4|12218.4|12230.4|12220.4|12228.4|12217.4|56
1721658600000|2024-07-22 14:30:00|12228.4|12217.4|12229.4|12218.4|12229.4|12218.4|12227.4|12216.4|61
1721658900000|2024-07-22 14:35:00|12230.4|12219.4|12234.4|12223.4|12234.4|12223.4|12230.4|12219.4|128
1721659200000|2024-07-22 14:40:00|12233.4|12222.4|12234.4|12223.4|12234.4|12223.4|12232.4|12221.4|92
1721659500000|2024-07-22 14:45:00|12233.4|12222.4|12231.4|12220.4|12234.4|12223.4|12231.4|12220.4|178
1721659800000|2024-07-22 14:50:00|12230.4|12219.4|12232.4|12221.4|12233.4|12222.4|12229.4|12218.4|157
1721660100000|2024-07-22 14:55:00|12231.4|12220.4|12236.4|12225.4|12236.4|12225.4|12231.4|12220.4|63
1721660400000|2024-07-22 15:00:00|12235.4|12224.4|12236.4|12225.4|12236.4|12225.4|12235.4|12224.4|76
1721660700000|2024-07-22 15:05:00|12235.4|12224.4|12233.4|12222.4|12237.4|12226.4|12233.4|12222.4|156
1721661000000|2024-07-22 15:10:00|12232.4|12221.4|12237.4|12226.4|12237.4|12226.4|12232.4|12221.4|226
1721661300000|2024-07-22 15:15:00|12236.4|12225.4|12239.4|12228.4|12242.4|12230.4|12236.4|12225.4|498
1721661600000|2024-07-22 15:20:00|12238.4|12227.4|12238.4|12227.4|12240.4|12229.4|12237.4|12226.4|340
1721661900000|2024-07-22 15:25:00|12237.4|12226.4|12238.4|12226.4|12241.4|12230.4|12237.4|12226.4|246
1721662200000|2024-07-22 15:30:00|12237.4|12225.4|12234.4|12222.4|12237.4|12226.4|12232.4|12221.4|112
1721662500000|2024-07-22 15:35:00|12235.4|12223.4|12234.4|12223.4|12236.4|12225.4|12234.4|12222.4|98
1721662800000|2024-07-22 15:40:00|12233.4|12222.4|12234.4|12223.4|12234.4|12223.4|12231.4|12220.4|94
1721663100000|2024-07-22 15:45:00|12233.4|12222.4|12233.4|12222.4|12234.4|12223.4|12233.4|12221.4|32
1721663400000|2024-07-22 15:50:00|12234.4|12223.4|12235.4|12223.4|12235.4|12224.4|12233.4|12222.4|88
1721663700000|2024-07-22 15:55:00|12234.4|12222.4|12232.4|12221.4|12235.4|12223.4|12232.4|12221.4|23
1721664000000|2024-07-22 16:00:00|12231.4|12220.4|12231.4|12220.4|12233.4|12222.4|12231.4|12220.4|57
1721664300000|2024-07-22 16:05:00|12232.4|12219.4|12234.4|12223.4|12234.4|12223.4|12230.4|12219.4|60
1721664600000|2024-07-22 16:10:00|12235.4|12224.4|12235.4|12224.4|12235.4|12224.4|12233.4|12222.4|25
1721664900000|2024-07-22 16:15:00|12233.4|12222.4|12231.4|12220.4|12235.4|12224.4|12231.4|12220.4|337
1721665200000|2024-07-22 16:20:00|12230.4|12219.4|12230.4|12219.4|12231.4|12220.4|12229.4|12218.4|297
1721665500000|2024-07-22 16:25:00|12229.4|12218.4|12230.4|12218.4|12230.4|12219.4|12228.4|12217.4|90
1721665800000|2024-07-22 16:30:00|12229.4|12217.4|12229.4|12218.4|12229.4|12218.4|12228.4|12217.4|61
1721666100000|2024-07-22 16:35:00|12230.4|12219.4|12233.4|12222.4|12233.4|12222.4|12230.4|12219.4|78
1721666400000|2024-07-22 16:40:00|12234.4|12221.4|12234.4|12223.4|12234.4|12223.4|12233.4|12221.4|54
1721666700000|2024-07-22 16:45:00|12233.4|12222.4|12233.4|12222.4|12234.4|12223.4|12233.4|12222.4|36
1721667000000|2024-07-22 16:50:00|12234.4|12223.4|12234.4|12222.4|12234.4|12223.4|12233.4|12222.4|47
1721667300000|2024-07-22 16:55:00|12235.4|12223.4|12236.4|12225.4|12236.4|12225.4|12235.4|12222.4|126
1721667600000|2024-07-22 17:00:00|12237.4|12226.4|12237.4|12226.4|12237.4|12226.4|12236.4|12225.4|81
1721667900000|2024-07-22 17:05:00|12238.4|12227.4|12236.4|12225.4|12238.4|12227.4|12236.4|12225.4|45
1721668200000|2024-07-22 17:10:00|12235.4|12224.4|12236.4|12225.4|12236.4|12225.4|12235.4|12224.4|77
1721668500000|2024-07-22 17:15:00|12237.4|12226.4|12237.4|12226.4|12238.4|12227.4|12236.4|12225.4|40
1721668800000|2024-07-22 17:20:00|12238.4|12227.4|12238.4|12227.4|12238.4|12227.4|12236.4|12225.4|29
1721669100000|2024-07-22 17:25:00|12239.4|12228.4|12239.4|12227.4|12240.4|12229.4|12239.4|12227.4|37
1721669400000|2024-07-22 17:30:00|12238.4|12228.4|12239.4|12228.4|12239.4|12228.4|12238.4|12227.4|13
1721669700000|2024-07-22 17:35:00|12238.4|12227.4|12237.4|12226.4|12238.4|12227.4|12236.4|12225.4|36
1721670000000|2024-07-22 17:40:00|12238.4|12227.4|12237.4|12226.4|12238.4|12227.4|12237.4|12226.4|15
1721670300000|2024-07-22 17:45:00|12236.4|12225.4|12239.4|12228.4|12239.4|12228.4|12236.4|12225.4|25
1721670600000|2024-07-22 17:50:00|12238.4|12227.4|12237.4|12226.4|12238.4|12227.4|12237.4|12226.4|36
1721670900000|2024-07-22 17:55:00|12236.4|12225.4|12236.4|12225.4|12237.4|12226.4|12235.4|12224.4|62
1721671200000|2024-07-22 18:00:00|12235.4|12224.4|12235.4|12224.4|12236.4|12225.4|12235.4|12224.4|16
1721671500000|2024-07-22 18:05:00|12236.4|12223.4|12235.4|12224.4|12236.4|12224.4|12233.4|12222.4|69
1721671800000|2024-07-22 18:10:00|12234.4|12223.4|12234.4|12223.4|12235.4|12224.4|12233.4|12222.4|56
1721672100000|2024-07-22 18:15:00|12235.4||12234.4||12235.4||12234.4||14
1721672400000|2024-07-22 18:20:00|12235.4|12224.4|12235.4|12224.4|12235.4|12224.4|12234.4|12223.4|49
1721672700000|2024-07-22 18:25:00|12234.4|12223.4|12235.4|12223.4|12235.4|12224.4|12234.4|12223.4|51
1721673000000|2024-07-22 18:30:00|12234.4|12224.4|12235.4|12224.4|12235.4|12224.4|12234.4|12224.4|39
1721673300000|2024-07-22 18:35:00|12234.4|12223.4|12236.4|12225.4|12236.4|12225.4|12234.4|12223.4|38
1721673600000|2024-07-22 18:40:00|12237.4|12226.4|12236.4|12225.4|12238.4|12227.4|12235.4|12224.4|76
1721673900000|2024-07-22 18:45:00|12237.4|12226.4|12237.4|12225.4|12238.4|12227.4|12237.4|12225.4|21
1721674200000|2024-07-22 18:50:00|12236.4|12226.4|12238.4|12227.4|12239.4|12227.4|12236.4|12226.4|27
1721674500000|2024-07-22 18:55:00|12237.4|12226.4|12237.4|12226.4|12237.4|12226.4|12236.4|12225.4|74
1721674800000|2024-07-22 19:00:00|12236.4|12225.4|12236.4|12225.4|12236.4|12225.4|12235.4|12224.4|28
1721675100000|2024-07-22 19:05:00|12235.4|12224.4|12235.4|12224.4|12235.4|12224.4|12235.4|12224.4|21
1721675400000|2024-07-22 19:10:00|12236.4|12225.4|12236.4|12224.4|12237.4|12226.4|12235.4|12224.4|34
1721675700000|2024-07-22 19:15:00|12235.4|12225.4|12236.4|12225.4|12236.4|12225.4|12235.4|12224.4|16
1721676000000|2024-07-22 19:20:00|12235.4|12224.4|12236.4|12225.4|12236.4|12225.4|12235.4|12224.4|46
1721676300000|2024-07-22 19:25:00|12235.4|12224.4|12234.4|12223.4|12236.4|12225.4|12234.4|12223.4|39
1721676600000|2024-07-22 19:30:00|12235.4|12224.4|12234.4|12223.4|12235.4|12224.4|12234.4|12223.4|38
1721676900000|2024-07-22 19:35:00|12235.4|12224.4|12235.4|12224.4|12235.4|12224.4|12235.4|12224.4|17
1721677200000|2024-07-22 19:40:00|12234.4|12223.4|12234.9|12224.9|12235.4|12224.9|12234.4|12223.4|62
1721677500000|2024-07-22 19:45:00|12234.4|12224.4|12233.9|12223.9|12234.4|12224.4|12233.9|12223.9|6
1721677800000|2024-07-22 19:50:00|||||||||20
1721678100000|2024-07-22 19:55:00|12233.4|12223.4|12231.9|12221.9|12233.4|12223.4|12231.9|12221.9|78
1721678400000|2024-07-22 20:00:00|12232.4|12222.4|12232.9|12222.9|12232.9|12222.9|12231.9|12221.9|23
1721678700000|2024-07-22 20:05:00|||||||||3
1721679000000|2024-07-22 20:10:00|12233.4|12223.4|12234.4|12224.4|12234.4|12224.4|12233.4|12223.4|15
1721679300000|2024-07-22 20:15:00|12234.9|12224.9|12234.9|12224.9|12234.9|12224.9|12234.9|12224.9|8
1721679600000|2024-07-22 20:20:00|||||||||6
1721679900000|2024-07-22 20:25:00|||||||||7
1721680200000|2024-07-22 20:30:00|12235.4|12225.4|12235.4|12225.4|12235.4|12225.4|12235.4|12225.4|13
1721680500000|2024-07-22 20:35:00|12235.9|12225.9|12235.9|12225.9|12235.9|12225.9|12235.9|12225.9|1
1721680800000|2024-07-22 20:40:00|12235.4|12225.4|12234.9|12224.9|12235.4|12225.4|12234.4|12224.4|64
1721681100000|2024-07-22 20:45:00|12234.4|12224.4|12233.9|12223.9|12234.9|12224.9|12233.9|12223.9|7
1721681400000|2024-07-22 20:50:00|12233.4|12223.4|12233.9|12223.9|12233.9|12223.9|12233.4|12223.4|3
1721681700000|2024-07-22 20:55:00|12233.4|12223.4|12232.9|12222.9|12233.9|12223.9|12232.9|12222.9|15
1721682000000|2024-07-22 21:00:00|||||||||1
1721682900000|2024-07-22 21:15:00|12239.9|12215.9|12237.8|12213.8|12240.1|12216.1|12236.1|12212.1|0
1721683200000|2024-07-22 21:20:00|12237.6|12213.6|12237.7|12213.7|12237.8|12213.8|12237.6|12213.6|0
1721683500000|2024-07-22 21:25:00|12236.8|12212.8|12236.5|12212.5|12237.2|12213.2|12235.5|12211.5|0
1721683800000|2024-07-22 21:30:00|12236.8|12212.8|12236.2|12212.2|12236.8|12212.8|12236|12212|0
1721684100000|2024-07-22 21:35:00|12235.6|12211.6|12235.7|12211.7|12235.7|12211.7|12235.5|12211.5|0
1721684400000|2024-07-22 21:40:00|12235.6|12211.6|12236|12212|12236|12212|12235.4|12211.4|0
1721684700000|2024-07-22 21:45:00|12235.8|12211.8|12236|12212|12236.2|12212.2|12235.8|12211.8|0
1721685000000|2024-07-22 21:50:00|12236.1|12212.1|12236.3|12212.3|12236.3|12212.3|12236.1|12212.1|0
1721685300000|2024-07-22 21:55:00|12236.7|12212.7|12235.9|12211.9|12236.7|12212.7|12235.9|12211.9|0
1721685600000|2024-07-22 22:00:00|12239.2|12215.2|12241.3|12217.3|12242.2|12218.2|12237.9|12213.9|0
1721685900000|2024-07-22 22:05:00|12241.2|12217.2|12242.2|12218.2|12242.6|12218.6|12240.8|12216.8|0
1721686200000|2024-07-22 22:10:00|12242.4|12218.4|12243.4|12219.4|12244.2|12220.2|12242.2|12218.2|0
1721686500000|2024-07-22 22:15:00|12243.6|12219.6|12244.8|12220.8|12244.9|12220.9|12243.4|12219.4|0
1721686800000|2024-07-22 22:20:00|12244.9|12220.9|12244.3|12220.3|12245.1|12221.1|12244|12220|0
1721687100000|2024-07-22 22:25:00|12244.7|12220.7|12245.4|12221.4|12245.4|12221.4|12244|12220|0
1721687400000|2024-07-22 22:30:00|12245.8|12221.8|12244.7|12220.7|12245.8|12221.8|12244.3|12220.3|0
1721687700000|2024-07-22 22:35:00|12244.6|12220.6|12247.6|12223.6|12247.6|12223.6|12244.5|12220.5|0
1721688000000|2024-07-22 22:40:00|12247.5|12223.5|12247.3|12223.3|12247.5|12223.5|12246.9|12222.9|0
1721688300000|2024-07-22 22:45:00|12247.1|12223.1|12244.8|12220.8|12247.1|12223.1|12244.4|12220.4|0
1721688600000|2024-07-22 22:50:00|12244.9|12220.9|12245.1|12221.1|12245.7|12221.7|12244.6|12220.6|0
1721688900000|2024-07-22 22:55:00|12244.8|12220.8|12244.8|12220.8|12244.8|12220.8|12243.9|12219.9|0
1721689200000|2024-07-22 23:00:00|12244.6|12220.6|12244.1|12220.1|12245.1|12221.1|12243.3|12219.3|0
1721689500000|2024-07-22 23:05:00|12243.7|12219.7|12243|12219|12244.4|12220.4|12242.3|12218.3|0
1721689800000|2024-07-22 23:10:00|12242.8|12218.8|12241.7|12217.7|12242.8|12218.8|12241.2|12217.2|0
1721690100000|2024-07-22 23:15:00|12241.9|12217.9|12243.5|12219.5|12243.7|12219.7|12241.7|12217.7|0
1721690400000|2024-07-22 23:20:00|12243.7|12219.7|12243.5|12219.5|12243.9|12219.9|12242.4|12218.4|0
1721690700000|2024-07-22 23:25:00|12243.3|12219.3|12243.1|12219.1|12243.5|12219.5|12242.8|12218.8|0
1721691000000|2024-07-22 23:30:00|12243.3|12219.3|12241.7|12217.7|12243.5|12219.5|12241|12217|0
1721691300000|2024-07-22 23:35:00|12241.5|12217.5|12239.9|12215.9|12241.5|12217.5|12238.8|12214.8|0
1721691600000|2024-07-22 23:40:00|12239.7|12215.7|12237.8|12213.8|12239.9|12215.9|12237.4|12213.4|0
1721691900000|2024-07-22 23:45:00|12238.1|12214.1|12238.5|12214.5|12239.2|12215.2|12237.8|12213.8|0
1721692200000|2024-07-22 23:50:00|12238.2|12214.2|12238.8|12214.8|12239|12215|12237.8|12213.8|0
1721692500000|2024-07-22 23:55:00|12238.7|12214.7|12238.3|12214.3|12239.6|12215.6|12238.3|12214.3|0
1721692800000|2024-07-23 00:00:00|12238|12214|12238.4|12214.4|12238.7|12214.7|12235.6|12211.6|0
1721693100000|2024-07-23 00:05:00|12238.5|12214.5|12238.7|12214.7|12239.7|12215.7|12236.5|12212.5|0
1721693400000|2024-07-23 00:10:00|12238.5|12214.5|12237|12213|12239|12215|12237|12213|0
1721693700000|2024-07-23 00:15:00|12237.2|12213.2|12239.3|12215.3|12239.5|12215.5|12236.7|12212.7|0
1721694000000|2024-07-23 00:20:00|12239.5|12215.5|12237.8|12213.8|12239.5|12215.5|12237|12213|0
1721694300000|2024-07-23 00:25:00|12237.7|12213.7|12236.5|12212.5|12237.8|12213.8|12236.2|12212.2|0
1721694600000|2024-07-23 00:30:00|12236.9|12212.9|12236.2|12212.2|12238.5|12214.5|12236.2|12212.2|0
1721694900000|2024-07-23 00:35:00|12236.3|12212.3|12236.7|12212.7|12237.7|12213.7|12236.3|12212.3|0
1721695200000|2024-07-23 00:40:00|12236.5|12212.5|12235.7|12211.7|12238|12214|12232.3|12208.3|0
1721695500000|2024-07-23 00:45:00|12235.4|12211.4|12236.7|12212.7|12238|12214|12234.6|12210.6|0
1721695800000|2024-07-23 00:50:00|12237|12213|12236.5|12212.5|12237|12213|12235.4|12211.4|0
1721696100000|2024-07-23 00:55:00|12236.3|12212.3|12236.7|12212.7|12237.3|12213.3|12236|12212|0
1721696400000|2024-07-23 01:00:00|12239|12229|12253|12243|12257.5|12247.5|12238|12228|2118
1721696700000|2024-07-23 01:05:00|12253.5|12243.5|12255|12245|12257|12247|12248|12238|1394
1721697000000|2024-07-23 01:10:00|12255.5|12245.5|12259|12249|12261|12251|12252|12242|824
1721697300000|2024-07-23 01:15:00|12260.5|12250.5|12247.5|12237.5|12260.5|12250.5|12246|12236|2008
1721697600000|2024-07-23 01:20:00|12247|12237|12238|12228|12250.5|12240.5|12238|12228|2433
1721697900000|2024-07-23 01:25:00|12237|12227|12254|12244|12259|12249|12237|12227|2947
1721698200000|2024-07-23 01:30:00|12255|12245|12233|12223|12265|12255|12226.5|12216.5|13982
1721698500000|2024-07-23 01:35:00|12232.5|12222.5|12200|12190|12233|12223|12196.5|12186.5|6298
1721698800000|2024-07-23 01:40:00|12198|12188|12178|12168|12202|12192|12177|12167|5752
1721699100000|2024-07-23 01:45:00|12177.5|12167.5|12178.5|12168.5|12192.5|12182.5|12172.5|12162.5|4295
1721699400000|2024-07-23 01:50:00|12179.5|12169.5|12189.5|12179.5|12196.5|12186.5|12175.5|12165.5|4469
1721699700000|2024-07-23 01:55:00|12190.5|12180.5|12190.5|12180.5|12196.5|12186.5|12178.5|12168.5|2634
1721700000000|2024-07-23 02:00:00|12189.5|12179.5|12190.5|12180.5|12194.5|12184.5|12183.5|12173.5|2913
1721700300000|2024-07-23 02:05:00|12189.5|12179.5|12191.5|12181.5|12199.5|12189.5|12178.5|12168.5|2960
1721700600000|2024-07-23 02:10:00|12190.5|12180.5|12176.5|12166.5|12193.5|12183.5|12176.5|12166.5|2347
1721700900000|2024-07-23 02:15:00|12177.5|12167.5|12178.5|12168.5|12186.5|12176.5|12173.5|12163.5|2552
1721701200000|2024-07-23 02:20:00|12179.5|12169.5|12184.5|12174.5|12186.5|12176.5|12179.5|12169.5|1888
1721701500000|2024-07-23 02:25:00|12183.5|12173.5|12190.5|12180.5|12201.5|12191.5|12183.5|12173.5|1649
1721701800000|2024-07-23 02:30:00|12189.5|12179.5|12191.5|12181.5|12198.5|12188.5|12185.5|12175.5|1751
1721702100000|2024-07-23 02:35:00|12190.5|12180.5|12191.5|12181.5|12200.5|12190.5|12189.5|12179.5|1341
1721702400000|2024-07-23 02:40:00|12190.5|12180.5|12196.5|12186.5|12199.5|12189.5|12187.5|12177.5|851
1721702700000|2024-07-23 02:45:00|12197.5|12187.5|12197.5|12187.5|12198.5|12188.5|12192.5|12182.5|1176
1721703000000|2024-07-23 02:50:00|12198.5|12188.5|12201.5|12191.5|12202.5|12192.5|12186.5|12176.5|1811
1721703300000|2024-07-23 02:55:00|12200.5|12190.5|12189.5|12179.5|12200.5|12190.5|12188.5|12178.5|763
1721703600000|2024-07-23 03:00:00|12188.5|12178.5|12185.5|12175.5|12193.5|12183.5|12180.5|12170.5|2067
1721703900000|2024-07-23 03:05:00|12186.5|12176.5|12187.5|12177.5|12189.5|12179.5|12182.5|12172.5|1257
1721704200000|2024-07-23 03:10:00|12188.5|12178.5|12182.5|12172.5|12190.5|12180.5|12178.5|12168.5|1447
1721704500000|2024-07-23 03:15:00|12183.5|12173.5|12180.5|12170.5|12184.5|12174.5|12177.5|12167.5|1363
1721704800000|2024-07-23 03:20:00|12183.5|12173.5|12175.5|12165.5|12183.5|12173.5|12174.5|12164.5|1359
1721705100000|2024-07-23 03:25:00|12174.5|12164.5|12181.5|12171.5|12184.5|12174.5|12174.5|12164.5|894
1721705400000|2024-07-23 03:30:00|12180.5|12170.5|12184.5|12174.5|12185.5|12175.5|12179.5|12169.5|351
1721705700000|2024-07-23 03:35:00|12183.5|12173.5|12185.5|12175.5|12186.5|12176.5|12183.5|12173.5|331
1721706000000|2024-07-23 03:40:00|12186.5|12176.5|12180.5|12170.5|12186.5|12176.5|12180.5|12170.5|450
1721706300000|2024-07-23 03:45:00|12179.5|12169.5|12178.5|12168.5|12179.5|12169.5|12177.5|12167.5|182
1721706600000|2024-07-23 03:50:00|12177.5|12167.5|12177.5|12167.5|12179.5|12169.5|12175.5|12165.5|681
1721706900000|2024-07-23 03:55:00|12176.5|12166.5|12178.5|12168.5|12179.5|12169.5|12176.5|12166.5|312
1721707200000|2024-07-23 04:00:00|12179.5|12169.5|12177.5|12167.5|12179.5|12169.5|12175.5|12165.5|300
1721707500000|2024-07-23 04:05:00|12176.5|12166.5|12181.5|12171.5|12181.5|12171.5|12176.5|12166.5|198
1721707800000|2024-07-23 04:10:00|12182.5|12172.5|12188.5|12178.5|12188.5|12178.5|12182.5|12172.5|223
1721708100000|2024-07-23 04:15:00|12187.5|12177.5|12186.5|12176.5|12187.5|12177.5|12185.5|12175.5|246
1721708400000|2024-07-23 04:20:00|12187.5|12177.5|12180.5|12170.5|12187.5|12177.5|12180.5|12170.5|249
1721708700000|2024-07-23 04:25:00|12181.5|12171.5|12178.5|12168.5|12181.5|12171.5|12178.5|12168.5|174
1721709000000|2024-07-23 04:30:00|12180.5|12170.5|12176.5|12166.5|12180.5|12170.5|12176.5|12166.5|236
1721709300000|2024-07-23 04:35:00|12177.5|12167.5|12176.5|12166.5|12183.5|12173.5|12176.5|12166.5|414
1721709600000|2024-07-23 04:40:00|12178.5|12168.5|12180.5|12170.5|12181.5|12171.5|12177.5|12167.5|541
1721709900000|2024-07-23 04:45:00|12181.5|12171.5|12176.5|12166.5|12181.5|12171.5|12175.5|12165.5|267
1721710200000|2024-07-23 04:50:00|12177.5|12167.5|12176.5|12166.5|12178.5|12168.5|12175.5|12165.5|256
1721710500000|2024-07-23 04:55:00|12177.5|12167.5|12181.5|12171.5|12183.5|12173.5|12176.5|12166.5|402
1721710800000|2024-07-23 05:00:00|12180.5|12170.5|12183.5|12173.5|12195.5|12185.5|12178.5|12168.5|2758
1721711100000|2024-07-23 05:05:00|12182.5|12172.5|12185.5|12175.5|12190.5|12180.5|12180.5|12170.5|1230
1721711400000|2024-07-23 05:10:00|12184.5|12174.5|12176.5|12166.5|12184.5|12174.5|12173.5|12163.5|1090
1721711700000|2024-07-23 05:15:00|12177.5|12167.5|12181.5|12171.5|12185.5|12175.5|12174.5|12164.5|3090
1721712000000|2024-07-23 05:20:00|12180.5|12170.5|12180.5|12170.5|12188.5|12178.5|12174.5|12164.5|1860
1721712300000|2024-07-23 05:25:00|12181.5|12171.5|12162.5|12152.5|12182.5|12172.5|12161.5|12151.5|3589
1721712600000|2024-07-23 05:30:00|12163.5|12153.5|12153.5|12143.5|12169.5|12159.5|12153.5|12143.5|3427
1721712900000|2024-07-23 05:35:00|12152.5|12142.5|12143.5|12133.5|12158.5|12148.5|12143.5|12133.5|2794
1721713200000|2024-07-23 05:40:00|12142.5|12132.5|12142.5|12132.5|12150.5|12140.5|12136.5|12126.5|3755
1721713500000|2024-07-23 05:45:00|12141.5|12131.5|12143.5|12133.5|12157.5|12147.5|12138.5|12128.5|2731
1721713800000|2024-07-23 05:50:00|12141.5|12131.5|12147.5|12137.5|12150.5|12140.5|12138.5|12128.5|1856
1721714100000|2024-07-23 05:55:00|12148.5|12138.5|12149.5|12139.5|12152.5|12142.5|12143.5|12133.5|1109
1721714400000|2024-07-23 06:00:00|12148.5|12138.5|12147.5|12137.5|12156.5|12146.5|12142.5|12132.5|1947
1721714700000|2024-07-23 06:05:00|12146.5|12136.5|12137.5|12127.5|12146.5|12136.5|12133.5|12123.5|2623
1721715000000|2024-07-23 06:10:00|12139.5|12129.5|12124.5|12114.5|12139.5|12129.5|12119.5|12109.5|4338
1721715300000|2024-07-23 06:15:00|12125.5|12115.5|12107.5|12097.5|12126.5|12116.5|12105.5|12095.5|5775
1721715600000|2024-07-23 06:20:00|12106.5|12096.5|12095.5|12085.5|12115.5|12105.5|12095.5|12085.5|5311
1721715900000|2024-07-23 06:25:00|12096.5|12086.5|12095.5|12085.5|12097.5|12087.5|12082.5|12072.5|4980
1721716200000|2024-07-23 06:30:00|12094.5|12084.5|12074.5|12064.5|12103.5|12093.5|12073.5|12063.5|5353
1721716500000|2024-07-23 06:35:00|12075.5|12065.5|12078.5|12068.5|12081.5|12071.5|12064.5|12054.5|4152
1721716800000|2024-07-23 06:40:00|12079.5|12069.5|12070.5|12060.5|12082.5|12072.5|12063.5|12053.5|5608
1721717100000|2024-07-23 06:45:00|12067.5|12057.5|12077.5|12067.5|12078.5|12068.5|12064.5|12054.5|4867
1721717400000|2024-07-23 06:50:00|12076.5|12066.5|12068.5|12058.5|12076.5|12066.5|12067.5|12057.5|4438
1721717700000|2024-07-23 06:55:00|12069.5|12059.5|12066.5|12056.5|12075.5|12065.5|12063.5|12053.5|7368
1721718000000|2024-07-23 07:00:00|12059.8|12049.8|12054.8|12044.8|12063.8|12053.8|12051.8|12041.8|2164
1721718300000|2024-07-23 07:05:00|12055.8|12045.8|12055.8|12045.8|12057.8|12047.8|12054.8|12044.8|984
1721718600000|2024-07-23 07:10:00|12056.8|12046.8|12053.8|12043.8|12059.8|12049.8|12053.8|12043.8|1516
1721718900000|2024-07-23 07:15:00|12054.8|12044.8|12049.8|12039.8|12054.8|12044.8|12048.8|12038.8|1954
1721719200000|2024-07-23 07:20:00|12050.8|12040.8|12045.8|12035.8|12050.8|12040.8|12043.8|12033.8|1534
1721719500000|2024-07-23 07:25:00|12046.8|12036.8|12042.8|12032.8|12046.8|12036.8|12042.8|12032.8|1037
1721719800000|2024-07-23 07:30:00|12043.8|12033.8|12048.8|12038.8|12049.8|12039.8|12041.8|12031.8|987
1721720100000|2024-07-23 07:35:00|12047.8|12037.8|12048.8|12038.8|12049.8|12039.8|12046.8|12036.8|394
1721720400000|2024-07-23 07:40:00|12049.8|12039.8|12055.8|12045.8|12055.8|12045.8|12049.8|12039.8|671
1721720700000|2024-07-23 07:45:00|12056.8|12046.8|12055.8|12045.8|12060.8|12050.8|12054.8|12044.8|633
1721721000000|2024-07-23 07:50:00|12054.8|12044.8|12054.8|12044.8|12056.8|12046.8|12052.8|12042.8|430
1721721300000|2024-07-23 07:55:00|12053.8|12043.8|12058.8|12048.8|12058.8|12048.8|12053.8|12043.8|812
1721721600000|2024-07-23 08:00:00|12057.8|12046.8|12046.8|12035.8|12059.8|12048.8|12046.8|12034.8|973
1721721900000|2024-07-23 08:05:00|12045.8|12034.8|12044.8|12033.8|12046.8|12035.8|12040.8|12029.8|1650
1721722200000|2024-07-23 08:10:00|12045.8|12034.8|12045.8|12033.8|12046.8|12035.8|12044.8|12032.8|884
1721722500000|2024-07-23 08:15:00|12047.8|12034.8|12055.8|12044.8|12059.8|12048.8|12047.8|12034.8|1644
1721722800000|2024-07-23 08:20:00|12056.8|12045.8|12054.8|12043.8|12058.8|12047.8|12053.8|12042.8|807
1721723100000|2024-07-23 08:25:00|12055.8|12042.8|12058.8|12045.8|12058.8|12047.8|12052.8|12041.8|1512
1721723400000|2024-07-23 08:30:00|12060.9|12036.9|12067|12043|12067|12043|12060.6|12036.6|0
1721723700000|2024-07-23 08:35:00|12067.2|12043.2|12068.4|12044.4|12069.1|12045.1|12067.2|12043.2|469
1721724000000|2024-07-23 08:40:00|12068.6|12044.6|12070.2|12046.2|12070.2|12046.2|12068.1|12044.1|0
1721724300000|2024-07-23 08:45:00|12070|12046|12071.6|12047.6|12072.6|12048.6|12069.4|12045.4|0
1721724600000|2024-07-23 08:50:00|12071.8|12047.8|12070|12046|12072.3|12048.3|12069.9|12045.9|0
1721724900000|2024-07-23 08:55:00|12069.7|12045.7|12069|12045|12070.5|12046.5|12068.9|12044.9|0
1721725200000|2024-07-23 09:00:00|12069.2|12045.2|12064.8|12053.8|12069.2|12056.8|12060.8|12045.2|382
1721725500000|2024-07-23 09:05:00|12063.8|12052.8|12064.8|12053.8|12064.8|12053.8|12063.8|12052.8|87
1721725800000|2024-07-23 09:10:00|12063.8|12052.8|12061.8|12050.8|12063.8|12052.8|12060.8|12049.8|75
1721726100000|2024-07-23 09:15:00|12062.8|12052.8|12064.8|12052.8|12065.8|12054.8|12060.8|12049.8|399
1721726400000|2024-07-23 09:20:00|12063.8|12053.8|12065.8|12054.8|12066.8|12055.8|12063.8|12052.8|117
1721726700000|2024-07-23 09:25:00|12066.8|12055.8|12063.8|12052.8|12066.8|12055.8|12062.8|12051.8|208
1721727000000|2024-07-23 09:30:00|12064.8|12051.8|12065.8|12054.8|12065.8|12054.8|12064.8|12051.8|233
1721727300000|2024-07-23 09:35:00|12064.8|12053.8|12064.8|12053.8|12065.8|12053.8|12064.8|12052.8|66
1721727600000|2024-07-23 09:40:00|12065.8|12054.8|12064.8|12053.8|12065.8|12054.8|12064.8|12053.8|81
1721727900000|2024-07-23 09:45:00|12065.8|12054.8|12064.8|12053.8|12066.8|12055.8|12064.8|12053.8|160
1721728200000|2024-07-23 09:50:00|12065.8|12052.8|12061.8|12050.8|12067.8|12056.8|12061.8|12050.8|381
1721728500000|2024-07-23 09:55:00|12062.8|12051.8|12062.8|12051.8|12062.8|12051.8|12061.8|12050.8|42
1721728800000|2024-07-23 10:00:00|12061.8|12050.8|12064.8|12053.8|12064.8|12053.8|12061.8|12050.8|133
1721729100000|2024-07-23 10:05:00|12063.8|12052.8|12063.8|12052.8|12063.8|12052.8|12063.8|12052.8|37
1721729400000|2024-07-23 10:10:00|12062.8|12051.8|12063.8|12052.8|12063.8|12052.8|12061.8|12050.8|58
1721729700000|2024-07-23 10:15:00|12062.8|12051.8|12062.8|12051.8|12064.8|12053.8|12062.8|12051.8|49
1721730000000|2024-07-23 10:20:00|12063.8|12052.8|12062.8|12051.8|12064.8|12053.8|12062.8|12051.8|65
1721730300000|2024-07-23 10:25:00|12063.8|12052.8|12065.8|12054.8|12065.8|12054.8|12062.8|12051.8|72
1721730600000|2024-07-23 10:30:00|12064.8|12053.8|12066.8|12055.8|12067.8|12056.8|12064.8|12053.8|140
1721730900000|2024-07-23 10:35:00|12067.8|12054.8|12066.8|12055.8|12067.8|12055.8|12065.8|12054.8|34
1721731200000|2024-07-23 10:40:00|12065.8|12054.8|12065.8|12054.8|12067.8|12056.8|12065.8|12054.8|111
1721731500000|2024-07-23 10:45:00|12064.8|12053.8|12065.8|12054.8|12065.8|12054.8|12064.8|12053.8|69
1721731800000|2024-07-23 10:50:00|12064.8|12053.8|12067.8|12055.8|12067.8|12056.8|12064.8|12053.8|152
1721732100000|2024-07-23 10:55:00|12068.8|12056.8|12068.8|12057.8|12069.8|12058.8|12067.8|12055.8|120
1721732400000|2024-07-23 11:00:00|12069.8|12058.8|12068.8|12057.8|12070.8|12059.8|12068.8|12057.8|127
1721732700000|2024-07-23 11:05:00|12069.8|12058.8|12069.8|12058.8|12069.8|12058.8|12069.8|12058.8|18
1721733000000|2024-07-23 11:10:00|12068.8|12057.8|12068.8|12057.8|12069.8|12058.8|12068.8|12057.8|54
1721733300000|2024-07-23 11:15:00|12069.8|12058.8|12071.8|12060.8|12072.8|12061.8|12069.8|12057.8|120
1721733600000|2024-07-23 11:20:00|12070.8|12059.8|12070.8|12059.8|12071.8|12060.8|12069.8|12058.8|119
1721733900000|2024-07-23 11:25:00|12069.8|12058.8|12070.8|12059.8|12071.8|12059.8|12069.8|12058.8|20
1721734200000|2024-07-23 11:30:00|12069.8|12058.8|12069.8|12058.8|12070.8|12059.8|12068.8|12057.8|101
1721734500000|2024-07-23 11:35:00|12068.8|12057.8|12068.8|12057.8|12068.8|12057.8|12067.8|12056.8|20
1721734800000|2024-07-23 11:40:00|12067.8|12056.8|12068.8|12057.8|12070.8|12059.8|12067.8|12056.8|112
1721735100000|2024-07-23 11:45:00|12069.8|12056.8|12069.8|12058.8|12070.8|12058.8|12069.8|12056.8|42
1721735400000|2024-07-23 11:50:00|12068.8|12057.8|12070.8|12059.8|12070.8|12059.8|12066.8|12055.8|200
1721735700000|2024-07-23 11:55:00|12069.8|12058.8|12069.8|12058.8|12070.8|12059.8|12068.8|12057.8|62
1721736000000|2024-07-23 12:00:00|12068.8|12057.8|12065.8|12054.8|12069.8|12057.8|12064.8|12053.8|126
1721736300000|2024-07-23 12:05:00|12064.8|12053.8|12066.8|12054.8|12066.8|12054.8|12064.8|12053.8|114
1721736600000|2024-07-23 12:10:00|12065.8|12055.8|12064.8|12053.8|12066.8|12055.8|12064.8|12053.8|112
1721736900000|2024-07-23 12:15:00|12063.8|12052.8|12063.8|12052.8|12064.8|12053.8|12062.8|12050.8|117
1721737200000|2024-07-23 12:20:00|12062.8|12051.8|12058.8|12047.8|12062.8|12051.8|12057.8|12046.8|222
1721737500000|2024-07-23 12:25:00|12059.8|12048.8|12058.8|12047.8|12059.8|12048.8|12057.8|12046.8|199
1721737800000|2024-07-23 12:30:00|12057.8|12046.8|12057.8|12046.8|12057.8|12046.8|12053.8|12042.8|267
1721738100000|2024-07-23 12:35:00|12056.8|12045.8|12057.8|12046.8|12058.8|12047.8|12055.8|12044.8|221
1721738400000|2024-07-23 12:40:00|12056.8|12045.8|12057.8|12046.8|12058.8|12047.8|12056.8|12045.8|207
1721738700000|2024-07-23 12:45:00|12056.8|12045.8|12054.8|12043.8|12057.8|12046.8|12054.8|12043.8|198
1721739000000|2024-07-23 12:50:00|12053.8|12042.8|12051.8|12040.8|12054.8|12043.8|12050.8|12039.8|208
1721739300000|2024-07-23 12:55:00|12052.8|12041.8|12053.8|12042.8|12054.8|12043.8|12051.8|12040.8|221
1721739600000|2024-07-23 13:00:00|12052.8|12041.8|12051.8|12040.8|12053.8|12042.8|12049.8|12038.8|166
1721739900000|2024-07-23 13:05:00|12052.8|12041.8|12048.8|12037.8|12053.8|12042.8|12048.8|12037.8|146
1721740200000|2024-07-23 13:10:00|12049.8|12038.8|12049.8|12038.8|12051.8|12040.8|12049.8|12037.8|98
1721740500000|2024-07-23 13:15:00|12050.8|12037.8|12053.8|12041.8|12053.8|12042.8|12049.8|12037.8|208
1721740800000|2024-07-23 13:20:00|12052.8|12042.8|12051.8|12040.8|12053.8|12042.8|12051.8|12040.8|105
1721741100000|2024-07-23 13:25:00|12052.8|12041.8|12049.8|12038.8|12052.8|12041.8|12049.8|12038.8|284
1721741400000|2024-07-23 13:30:00|12050.8|12037.8|12035.8|12024.8|12050.8|12038.8|12030.8|12019.8|2082
1721741700000|2024-07-23 13:35:00|12034.8|12023.8|12033.8|12022.8|12034.8|12023.8|12028.8|12017.8|820
1721742000000|2024-07-23 13:40:00|12032.8|12021.8|12039.8|12028.8|12039.8|12028.8|12032.8|12021.8|477
1721742300000|2024-07-23 13:45:00|12038.8|12027.8|12041.8|12030.8|12043.8|12032.8|12037.8|12026.8|599
1721742600000|2024-07-23 13:50:00|12040.8|12029.8|12035.8|12024.8|12040.8|12029.8|12035.8|12024.8|506
1721742900000|2024-07-23 13:55:00|12036.8|12025.8|12038.8|12027.8|12039.8|12028.8|12035.8|12024.8|584
1721743200000|2024-07-23 14:00:00|12039.8|12028.8|12037.8|12026.8|12039.8|12028.8|12036.8|12025.8|638
1721743500000|2024-07-23 14:05:00|12038.8|12027.8|12037.8|12026.8|12038.8|12027.8|12034.8|12023.8|273
1721743800000|2024-07-23 14:10:00|12038.8|12027.8|12036.8|12025.8|12038.8|12027.8|12035.8|12024.8|374
1721744100000|2024-07-23 14:15:00|12037.8|12026.8|12036.8|12025.8|12038.8|12027.8|12036.8|12025.8|188
1721744400000|2024-07-23 14:20:00|12037.8|12026.8|12037.8|12026.8|12040.8|12029.8|12036.8|12025.8|211
1721744700000|2024-07-23 14:25:00|12036.8|12025.8|12038.8|12027.8|12040.8|12029.8|12036.8|12025.8|179
1721745000000|2024-07-23 14:30:00|12039.8|12028.8|12042.8|12031.8|12042.8|12031.8|12037.8|12026.8|203
1721745300000|2024-07-23 14:35:00|12041.8|12030.8|12039.8|12028.8|12041.8|12030.8|12038.8|12027.8|171
1721745600000|2024-07-23 14:40:00|12038.8|12027.8|12038.8|12027.8|12039.8|12028.8|12038.8|12027.8|72
1721745900000|2024-07-23 14:45:00|12039.8|12028.8|12037.8|12026.8|12039.8|12028.8|12036.8|12025.8|190
1721746200000|2024-07-23 14:50:00|12036.8|12025.8|12034.8|12023.8|12037.8|12026.8|12033.8|12022.8|211
1721746500000|2024-07-23 14:55:00|12035.8|12024.8|12035.8|12024.8|12035.8|12024.8|12034.8|12024.8|150
1721746800000|2024-07-23 15:00:00|12036.8|12025.8|12036.8|12025.8|12040.8|12029.8|12035.8|12024.8|245
1721747100000|2024-07-23 15:05:00|12035.8|12024.8|12035.8|12024.8|12035.8|12025.8|12031.8|12020.8|391
1721747400000|2024-07-23 15:10:00|12034.8|12023.8|12038.8|12027.8|12038.8|12027.8|12034.8|12023.8|123
1721747700000|2024-07-23 15:15:00|12039.8|12028.8|12040.8|12029.8|12041.8|12030.8|12038.8|12027.8|284
1721748000000|2024-07-23 15:20:00|12039.8|12028.8|12039.8|12028.8|12040.8|12029.8|12038.8|12027.8|296
1721748300000|2024-07-23 15:25:00|12040.8|12029.8|12041.8|12030.8|12042.8|12031.8|12039.8|12028.8|174
1721748600000|2024-07-23 15:30:00|12042.8|12031.8|12043.8|12032.8|12043.8|12032.8|12041.8|12030.8|121
1721748900000|2024-07-23 15:35:00|12044.8|12033.8|12045.8|12034.8|12045.8|12034.8|12043.8|12032.8|83
1721749200000|2024-07-23 15:40:00|12044.8|12033.8|12045.8|12034.8|12046.8|12035.8|12044.8|12033.8|68
1721749500000|2024-07-23 15:45:00|12044.8|12033.8|12046.8|12035.8|12046.8|12035.8|12043.8|12032.8|110
1721749800000|2024-07-23 15:50:00|12045.8|12034.8|12046.8|12035.8|12046.8|12035.8|12045.8|12034.8|47
1721750100000|2024-07-23 15:55:00|12045.8|12034.8|12046.8|12035.8|12046.8|12035.8|12045.8|12034.8|37
1721750400000|2024-07-23 16:00:00|12047.8|12036.8|12048.8|12037.8|12048.8|12037.8|12046.8|12035.8|130
1721750700000|2024-07-23 16:05:00|12047.8|12036.8|12048.8|12037.8|12049.8|12038.8|12047.8|12035.8|116
1721751000000|2024-07-23 16:10:00|12049.8|12038.8|12050.8|12039.8|12050.8|12039.8|12048.8|12037.8|61
1721751300000|2024-07-23 16:15:00|12049.8|12038.8|12046.8|12035.8|12050.8|12039.8|12046.8|12034.8|126
1721751600000|2024-07-23 16:20:00|12047.8|12036.8|12045.8|12034.8|12048.8|12037.8|12045.8|12034.8|151
1721751900000|2024-07-23 16:25:00|12046.8|12035.8|12048.8|12037.8|12048.8|12037.8|12045.8|12034.8|80
1721752200000|2024-07-23 16:30:00|12047.8|12036.8|12048.8|12036.8|12048.8|12037.8|12046.8|12035.8|103
1721752500000|2024-07-23 16:35:00|12047.8|12037.8|12048.8|12037.8|12048.8|12037.8|12046.8|12035.8|176
1721752800000|2024-07-23 16:40:00|12049.8|12038.8|12050.8|12039.8|12050.8|12039.8|12048.8|12037.8|47
1721753100000|2024-07-23 16:45:00|12051.8|12040.8|12049.8|12038.8|12051.8|12040.8|12049.8|12038.8|81
1721753400000|2024-07-23 16:50:00|12050.8|12037.8|12049.8|12038.8|12050.8|12038.8|12048.8|12037.8|52
1721753700000|2024-07-23 16:55:00|12048.8|12037.8|12048.8|12037.8|12049.8|12038.8|12046.8|12035.8|129
1721754000000|2024-07-23 17:00:00|12049.8|12038.8|12053.8|12042.8|12053.8|12042.8|12048.8|12037.8|257
1721754300000|2024-07-23 17:05:00|12052.8|12041.8|12049.8|12038.8|12053.8|12042.8|12049.8|12038.8|170
1721754600000|2024-07-23 17:10:00|12050.8|12037.8|12049.8|12038.8|12050.8|12038.8|12046.8|12035.8|190
1721754900000|2024-07-23 17:15:00|12050.8|12039.8|12049.8|12038.8|12050.8|12039.8|12048.8|12037.8|37
1721755200000|2024-07-23 17:20:00|12050.8|12039.8|12049.8|12038.8|12051.8|12040.8|12049.8|12038.8|125
1721755500000|2024-07-23 17:25:00|12048.8|12037.8|12047.8|12036.8|12048.8|12037.8|12047.8|12036.8|36
1721755800000|2024-07-23 17:30:00|12046.8|12035.8|12046.8|12035.8|12047.8|12036.8|12044.8|12033.8|176
1721756100000|2024-07-23 17:35:00|12047.8|12036.8|12047.8|12036.8|12047.8|12036.8|12046.8|12035.8|80
1721756400000|2024-07-23 17:40:00|12046.8|12035.8|12046.8|12035.8|12047.8|12036.8|12045.8|12034.8|60
1721756700000|2024-07-23 17:45:00|12047.8|12036.8|12048.8|12037.8|12048.8|12037.8|12047.8|12036.8|51
1721757000000|2024-07-23 17:50:00|12047.8|12036.8|12048.8|12037.8|12048.8|12037.8|12047.8|12035.8|68
1721757300000|2024-07-23 17:55:00|12047.8|12036.8|12048.8|12037.8|12048.8|12037.8|12047.8|12036.8|28
1721757600000|2024-07-23 18:00:00|12047.8|12036.8|12048.8|12037.8|12048.8|12037.8|12047.8|12036.8|59
1721757900000|2024-07-23 18:05:00|12047.8|12036.8|12050.8|12039.8|12050.8|12039.8|12047.8|12036.8|57
1721758200000|2024-07-23 18:10:00|12049.8|12038.8|12045.8|12034.8|12049.8|12039.8|12045.8|12033.8|197
1721758500000|2024-07-23 18:15:00|12046.8|12035.8|12045.8|12033.8|12047.8|12036.8|12044.8|12033.8|111
1721758800000|2024-07-23 18:20:00|12044.8|12034.8|12045.8|12034.8|12045.8|12034.8|12044.8|12033.8|97
1721759100000|2024-07-23 18:25:00|12044.8|12033.8|12043.8|12032.8|12044.8|12033.8|12043.8|12032.8|74
1721759400000|2024-07-23 18:30:00|12044.8|12033.8|12043.8|12032.8|12044.8|12033.8|12042.8|12031.8|60
1721759700000|2024-07-23 18:35:00|12044.8|12033.8|12043.8|12032.8|12044.8|12033.8|12043.8|12032.8|37
1721760000000|2024-07-23 18:40:00|12042.8|12031.8|12042.8|12031.8|12043.8|12032.8|12041.8|12030.8|121
1721760300000|2024-07-23 18:45:00|12043.8|12032.8|12042.8|12031.8|12043.8|12032.8|12042.8|12031.8|30
1721760600000|2024-07-23 18:50:00|12041.8|12030.8|12043.8|12032.8|12044.8|12033.8|12041.8|12030.8|56
1721760900000|2024-07-23 18:55:00|12044.8|12033.8|12043.8|12032.8|12044.8|12033.8|12042.8|12031.8|80
1721761200000|2024-07-23 19:00:00|12044.8|12033.8|12045.8|12033.8|12045.8|12034.8|12043.8|12033.8|64
1721761500000|2024-07-23 19:05:00||12034.8||12034.8||12034.8||12033.8|31
1721761800000|2024-07-23 19:10:00|12046.8|12035.8|12046.8|12035.8|12046.8|12035.8|12045.8|12034.8|55
1721762100000|2024-07-23 19:15:00|12045.8|12034.8|12045.8|12034.8|12046.8|12035.8|12044.8|12033.8|79
1721762400000|2024-07-23 19:20:00|12046.8|12035.8|12045.8|12034.8|12046.8|12035.8|12045.8|12034.8|49
1721762700000|2024-07-23 19:25:00|12046.8|12035.8|12047.8|12036.8|12047.8|12036.8|12045.8|12034.8|83
1721763000000|2024-07-23 19:30:00|12046.8|12035.8|12047.8|12036.8|12047.8|12036.8|12045.8|12034.8|76
1721763300000|2024-07-23 19:35:00|12046.8|12035.8|12046.8|12035.8|12046.8|12035.8|12046.8|12035.8|20
1721763600000|2024-07-23 19:40:00|12045.8|12034.8|12044.3|12034.3|12045.8|12035.8|12044.3|12033.8|78
1721763900000|2024-07-23 19:45:00|12044.8|12034.8|12044.3|12034.3|12045.3|12035.3|12044.3|12034.3|101
1721764200000|2024-07-23 19:50:00|12045.3|12035.3|12043.3|12033.3|12045.3|12035.3|12043.3|12033.3|59
1721764500000|2024-07-23 19:55:00|12043.8|12033.8|12044.3|12034.3|12044.3|12034.3|12043.3|12033.3|115
1721764800000|2024-07-23 20:00:00|12043.3|12033.3|12044.3|12034.3|12045.3|12035.3|12043.3|12033.3|83
1721765100000|2024-07-23 20:05:00|12043.8|12033.8|12043.8|12033.8|12044.3|12034.3|12043.3|12033.3|31
1721765400000|2024-07-23 20:10:00|12043.3|12033.3|12043.3|12033.3|12044.3|12034.3|12042.8|12032.8|13
1721765700000|2024-07-23 20:15:00|12043.8|12033.8|12044.8|12034.8|12044.8|12034.8|12043.3|12033.3|4
1721766000000|2024-07-23 20:20:00|12045.3|12035.3|12045.3|12035.3|12045.3|12035.3|12044.8|12034.8|11
1721766300000|2024-07-23 20:25:00|12044.8|12034.8|12045.3|12035.3|12045.3|12035.3|12044.8|12034.8|6
1721766600000|2024-07-23 20:30:00|12044.8|12034.8|12046.3|12036.3|12046.3|12036.3|12044.8|12034.8|36
1721766900000|2024-07-23 20:35:00|12046.8|12036.8|12047.3|12037.3|12047.3|12037.3|12046.3|12036.3|50
1721767200000|2024-07-23 20:40:00|12047.8|12037.8|12043.8|12033.8|12047.8|12037.8|12043.8|12033.8|229
1721767500000|2024-07-23 20:45:00|12043.3|12033.3|12044.3|12034.3|12044.3|12034.3|12043.3|12033.3|8
1721767800000|2024-07-23 20:50:00|12043.8|12033.8|12044.3|12034.3|12044.8|12034.8|12043.3|12033.3|25
1721768100000|2024-07-23 20:55:00|12044.8|12034.8|12045.3|12035.3|12048.3|12038.3|12044.3|12034.3|79
1721768400000|2024-07-23 21:00:00|12045.8|12035.8|12045.8|12035.8|12045.8|12035.8|12045.8|12035.8|0
1721768700000|2024-07-23 21:05:00|12046.3|12036.3|12046.3|12036.3|12048.3|12038.3|12043.3|12033.3|3
1721769300000|2024-07-23 21:15:00|12052.7|12028.7|12051.4|12027.4|12052.8|12028.8|12050.7|12026.7|0
1721769600000|2024-07-23 21:20:00|12051.5|12027.5|12048|12024|12051.5|12027.5|12048|12024|0
1721769900000|2024-07-23 21:25:00|12047.9|12023.9|12048.1|12024.1|12050|12026|12047.6|12023.6|0
1721770200000|2024-07-23 21:30:00|12047.4|12023.4|12047.5|12023.5|12048.3|12024.3|12046|12022|0
1721770500000|2024-07-23 21:35:00|12047.8|12023.8|12046.2|12022.2|12047.9|12023.9|12046.2|12022.2|0
1721770800000|2024-07-23 21:40:00|12046.4|12022.4|12044.8|12020.8|12046.8|12022.8|12044.8|12020.8|0
1721771100000|2024-07-23 21:45:00|12044.6|12020.6|12041.9|12017.9|12044.6|12020.6|12041.9|12017.9|0
1721771400000|2024-07-23 21:50:00|12041.6|12017.6|12041.8|12017.8|12042.1|12018.1|12040.9|12016.9|0
1721771700000|2024-07-23 21:55:00|12042.1|12018.1|12038.7|12014.7|12042.2|12018.2|12038.7|12014.7|0
1721772000000|2024-07-23 22:00:00|12026.9|12002.9|12022.6|11998.6|12026.9|12002.9|12014.3|11990.3|0
1721772300000|2024-07-23 22:05:00|12022.8|11998.8|12025|12001|12025.2|12001.2|12017.9|11993.9|0
1721772600000|2024-07-23 22:10:00|12024.4|12000.4|12023.3|11999.3|12026|12002|12021.9|11997.9|0
1721772900000|2024-07-23 22:15:00|12023.4|11999.4|12018.7|11994.7|12024.2|12000.2|12018.7|11994.7|0
1721773200000|2024-07-23 22:20:00|12019|11995|12017.7|11993.7|12022.8|11998.8|12015.7|11991.7|0
1721773500000|2024-07-23 22:25:00|12017.5|11993.5|12018.4|11994.4|12019.2|11995.2|12014.7|11990.7|0
1721773800000|2024-07-23 22:30:00|12018.2|11994.2|12023.8|11999.8|12024.5|12000.5|12018.2|11994.2|0
1721774100000|2024-07-23 22:35:00|12024|12000|12026.2|12002.2|12026.2|12002.2|12023.8|11999.8|0
1721774400000|2024-07-23 22:40:00|12026|12002|12026.5|12002.5|12027.5|12003.5|12025.7|12001.7|0
1721774700000|2024-07-23 22:45:00|12026.2|12002.2|12025.7|12001.7|12026.7|12002.7|12023.6|11999.6|0
1721775000000|2024-07-23 22:50:00|12025.8|12001.8|12025.9|12001.9|12026.3|12002.3|12024.3|12000.3|0
1721775300000|2024-07-23 22:55:00|12026.1|12002.1|12024.2|12000.2|12026.3|12002.3|12023.6|11999.6|0
1721775600000|2024-07-23 23:00:00|12024.6|12000.6|12020.2|11996.2|12024.6|12000.6|12019.8|11995.8|0
1721775900000|2024-07-23 23:05:00|12020.3|11996.3|12021.5|11997.5|12023.2|11999.2|12019.5|11995.5|0
1721776200000|2024-07-23 23:10:00|12021.7|11997.7|12021.5|11997.5|12022.5|11998.5|12021.2|11997.2|0
1721776500000|2024-07-23 23:15:00|12021.4|11997.4|12021.9|11997.9|12022|11998|12020.2|11996.2|0
1721776800000|2024-07-23 23:20:00|12021.6|11997.6|12020.5|11996.5|12022.2|11998.2|12020.5|11996.5|0
1721777100000|2024-07-23 23:25:00|12020.3|11996.3|12020.9|11996.9|12021.5|11997.5|12019.5|11995.5|0
1721777400000|2024-07-23 23:30:00|12020.7|11996.7|12020.2|11996.2|12020.9|11996.9|12019.1|11995.1|0
1721777700000|2024-07-23 23:35:00|12020.3|11996.3|12018.4|11994.4|12020.5|11996.5|12018.2|11994.2|0
1721778000000|2024-07-23 23:40:00|12018.7|11994.7|12019.6|11995.6|12020.8|11996.8|12018.4|11994.4|0
1721778300000|2024-07-23 23:45:00|12019.7|11995.7|12020.2|11996.2|12020.8|11996.8|12019.4|11995.4|0
1721778600000|2024-07-23 23:50:00|12020.4|11996.4|12018|11994|12020.4|11996.4|12017.4|11993.4|0
1721778900000|2024-07-23 23:55:00|12018.2|11994.2|12016.5|11992.5|12019.1|11995.1|12016.5|11992.5|0
1721779200000|2024-07-24 00:00:00|12016.5|11992.5|12019.1|11995.1|12020.1|11996.1|12016|11992|0
1721779500000|2024-07-24 00:05:00|12018.9|11994.9|12021.6|11997.6|12021.7|11997.7|12018|11994|0
1721779800000|2024-07-24 00:10:00|12021.7|11997.7|12022.9|11998.9|12023.6|11999.6|12020.2|11996.2|0
1721780100000|2024-07-24 00:15:00|12022.8|11998.8|12021.3|11997.3|12023.4|11999.4|12020.7|11996.7|0
1721780400000|2024-07-24 00:20:00|12021.6|11997.6|12021.2|11997.2|12022.6|11998.6|12020.5|11996.5|0
1721780700000|2024-07-24 00:25:00|12021.3|11997.3|12022.1|11998.1|12022.5|11998.5|12019.9|11995.9|0
1721781000000|2024-07-24 00:30:00|12022.8|11998.8|12020.2|11996.2|12022.8|11998.8|12020.2|11996.2|0
1721781300000|2024-07-24 00:35:00|12020.4|11996.4|12024.6|12000.6|12024.6|12000.6|12020.4|11996.4|0
1721781600000|2024-07-24 00:40:00|12024.9|12000.9|12026.5|12002.5|12026.5|12002.5|12024.1|12000.1|0
1721781900000|2024-07-24 00:45:00|12026.6|12002.6|12026.3|12002.3|12027.7|12003.7|12026.3|12002.3|0
1721782200000|2024-07-24 00:50:00|12026.5|12002.5|12030.5|12006.5|12032.1|12008.1|12026.5|12002.5|0
1721782500000|2024-07-24 00:55:00|12030.2|12006.2|12031.3|12007.3|12031.6|12007.6|12029.9|12005.9|0
1721782800000|2024-07-24 01:00:00|12041.8|12031.8|12037.3|12027.3|12046.3|12036.3|12029.3|12019.3|2076
1721783100000|2024-07-24 01:05:00|12037.8|12027.8|12042.3|12032.3|12050.3|12040.3|12037.8|12027.8|1070
1721783400000|2024-07-24 01:10:00|12041.3|12031.3|12044.3|12034.3|12044.8|12034.8|12034.8|12024.8|382
1721783700000|2024-07-24 01:15:00|12041.8|12031.8|12048.3|12038.3|12049.3|12039.3|12039.3|12029.3|710
1721784000000|2024-07-24 01:20:00|12048.8|12038.8|12035.5|12025.5|12052.8|12042.8|12035.5|12025.5|983
1721784300000|2024-07-24 01:25:00|12036|12026|12056.5|12046.5|12057.5|12047.5|12035.5|12025.5|1874
1721784600000|2024-07-24 01:30:00|12056|12046|12086.5|12076.5|12086.5|12076.5|12035.5|12025.5|15490
1721784900000|2024-07-24 01:35:00|12087|12077|12094.5|12084.5|12097.5|12087.5|12066.5|12056.5|8520
1721785200000|2024-07-24 01:40:00|12093.5|12083.5|12085.5|12075.5|12098.5|12088.5|12073|12063|6470
1721785500000|2024-07-24 01:45:00|12086|12076|12071|12061|12086|12076|12061|12051|5566
1721785800000|2024-07-24 01:50:00|12070|12060|12033|12023|12076|12066|12033|12023|3762
1721786100000|2024-07-24 01:55:00|12034|12024|12028|12018|12039|12029|12020|12010|3794
1721786400000|2024-07-24 02:00:00|12027|12017|12004|11994|12027|12017|12003|11993|4326
1721786700000|2024-07-24 02:05:00|12003|11993|12013|12003|12020|12010|12002|11992|3892
1721787000000|2024-07-24 02:10:00|12012|12002|12027|12017|12032|12022|12009|11999|3315
1721787300000|2024-07-24 02:15:00|12026|12016|12032|12022|12037|12027|12024|12014|1905
1721787600000|2024-07-24 02:20:00|12031|12021|12029|12019|12039|12029|12026|12016|2213
1721787900000|2024-07-24 02:25:00|12028|12018|12025|12015|12039|12029|12023|12013|2741
1721788200000|2024-07-24 02:30:00|12024|12014|12007|11997|12029|12019|12006|11996|2748
1721788500000|2024-07-24 02:35:00|12008|11998|11980|11970|12009|11999|11974|11964|5300
1721788800000|2024-07-24 02:40:00|11979|11969|11982|11972|11998|11988|11976|11966|3413
1721789100000|2024-07-24 02:45:00|11981|11971|11973|11963|11982|11972|11965|11955|3871
1721789400000|2024-07-24 02:50:00|11974|11964|12001|11991|12001|11991|11973|11963|2335
1721789700000|2024-07-24 02:55:00|12002|11992|12016|12006|12033|12023|11999|11989|5126
1721790000000|2024-07-24 03:00:00|12015|12005|12058|12048|12059|12049|12012|12002|3277
1721790300000|2024-07-24 03:05:00|12056|12046|12024|12014|12056|12046|12023|12013|2763
1721790600000|2024-07-24 03:10:00|12023|12013|12024|12014|12032|12022|12012|12002|1813
1721790900000|2024-07-24 03:15:00|12020|12010|12051|12041|12056|12046|12020|12010|2530
1721791200000|2024-07-24 03:20:00|12052|12042|12023|12013|12058|12048|12023|12013|2553
1721791500000|2024-07-24 03:25:00|12024|12014|12046|12036|12055|12045|12021|12011|2052
1721791800000|2024-07-24 03:30:00|12045|12035|12031|12021|12047|12037|12030|12020|659
1721792100000|2024-07-24 03:35:00|12032|12022|12031|12021|12036|12026|12031|12021|482
1721792400000|2024-07-24 03:40:00|12032|12022|12030|12020|12032|12022|12025|12015|1074
1721792700000|2024-07-24 03:45:00|12032|12022|12028|12018|12034|12024|12022|12012|815
1721793000000|2024-07-24 03:50:00|12030|12020|12029|12019|12032|12022|12028|12018|622
1721793300000|2024-07-24 03:55:00|12028|12018|12028|12018|12031|12021|12027|12017|392
1721793600000|2024-07-24 04:00:00|12029|12019|12030|12020|12031|12021|12026|12016|497
1721793900000|2024-07-24 04:05:00|12031|12021|12029|12019|12032|12022|12028|12018|262
1721794200000|2024-07-24 04:10:00|12028|12018|12026|12016|12030|12020|12026|12016|314
1721794500000|2024-07-24 04:15:00|12027|12017|12027|12017|12028|12018|12025|12015|372
1721794800000|2024-07-24 04:20:00|12028|12018|12025|12015|12028|12018|12024|12014|452
1721795100000|2024-07-24 04:25:00|12024|12014|12025|12015|12026|12016|12024|12014|552
1721795400000|2024-07-24 04:30:00|12024|12014|12022|12012|12025|12015|12022|12012|638
1721795700000|2024-07-24 04:35:00|12023|12013|12021|12011|12025|12015|12020|12010|725
1721796000000|2024-07-24 04:40:00|12022|12012|12021|12011|12022|12012|12020|12010|636
1721796300000|2024-07-24 04:45:00|12020|12010|12021|12011|12022|12012|12018|12008|861
1721796600000|2024-07-24 04:50:00|12020|12010|12022|12012|12025|12015|12020|12010|301
1721796900000|2024-07-24 04:55:00|12021|12011|12021|12011|12023|12013|12018|12008|1049
1721797200000|2024-07-24 05:00:00|12020|12010|12029|12019|12035|12025|12013|12003|8835
1721797500000|2024-07-24 05:05:00|12030|12020|12034|12024|12037|12027|12028|12018|1828
1721797800000|2024-07-24 05:10:00|12033|12023|12031|12021|12040|12030|12030|12020|1517
1721798100000|2024-07-24 05:15:00|12032|12022|12038|12028|12041|12031|12027|12017|1523
1721798400000|2024-07-24 05:20:00|12037|12027|12036|12026|12044|12034|12034|12024|1216
1721798700000|2024-07-24 05:25:00|12035|12025|12037|12027|12041|12031|12030|12020|1733
1721799000000|2024-07-24 05:30:00|12036|12026|12032|12022|12042|12032|12026|12016|1723
1721799300000|2024-07-24 05:35:00|12033|12023|12028|12018|12040|12030|12027|12017|1344
1721799600000|2024-07-24 05:40:00|12027|12017|12016|12006|12030|12020|12014|12004|1347
1721799900000|2024-07-24 05:45:00|12015|12005|12017|12007|12023|12013|12014|12004|1281
1721800200000|2024-07-24 05:50:00|12016|12006|12017|12007|12017|12007|12011|12001|1438
1721800500000|2024-07-24 05:55:00|12016|12006|12033|12023|12033|12023|12002|11992|3245
1721800800000|2024-07-24 06:00:00|12034|12024|12014|12004|12034|12024|12014|12004|2397
1721801100000|2024-07-24 06:05:00|12015|12005|12014|12004|12024|12014|12014|12004|1275
1721801400000|2024-07-24 06:10:00|12012|12002|11999|11989|12013|12003|11999|11989|1704
1721801700000|2024-07-24 06:15:00|12000|11990|11998|11988|12001|11991|11993|11983|2259
1721802000000|2024-07-24 06:20:00|11999|11989|11997|11987|12004|11994|11995|11985|1413
1721802300000|2024-07-24 06:25:00|11998|11988|11998|11988|12002|11992|11995|11985|1626
1721802600000|2024-07-24 06:30:00|12000|11990|11990|11980|12010|12000|11990|11980|4113
1721802900000|2024-07-24 06:35:00|11991|11981|12007|11997|12008|11998|11974|11964|3221
1721803200000|2024-07-24 06:40:00|12006|11996|11999|11989|12021|12011|11986|11976|5504
1721803500000|2024-07-24 06:45:00|12000|11990|11992|11982|12013|12003|11992|11982|2724
1721803800000|2024-07-24 06:50:00|11991|11981|12008|11998|12011|12001|11991|11981|2685
1721804100000|2024-07-24 06:55:00|12009|11999|12012|12002|12016|12006|12007|11997|4624
1721804400000|2024-07-24 07:00:00|12011|12001|12001|11991|12012|12002|11998|11988|2843
1721804700000|2024-07-24 07:05:00|12002|11992|12007|11997|12008|11998|12002|11992|717
1721805000000|2024-07-24 07:10:00|12008|11998|12006|11996|12010|12000|12005|11995|544
1721805300000|2024-07-24 07:15:00|12007|11997|12008|11998|12009|11999|12005|11995|678
1721805600000|2024-07-24 07:20:00|12009|11999|12008|11998|12009|11999|12007|11997|449
1721805900000|2024-07-24 07:25:00|12009|11999|12006|11996|12009|11999|12005|11995|541
1721806200000|2024-07-24 07:30:00|12007|11997|12004|11994|12009|11999|12004|11994|974
1721806500000|2024-07-24 07:35:00|12005|11995|12009|11999|12010|12000|12004|11994|924
1721806800000|2024-07-24 07:40:00|12008|11998|12010|12000|12011|12001|12006|11996|1121
1721807100000|2024-07-24 07:45:00|12009|11999|12006|11996|12011|12001|12006|11996|617
1721807400000|2024-07-24 07:50:00|12005|11995|12004|11994|12007|11997|12003|11993|500
1721807700000|2024-07-24 07:55:00|12003|11993|12005|11995|12007|11997|12003|11993|694
1721808000000|2024-07-24 08:00:00|12006|11994|12014|12003|12014|12003|12006|11994|411
1721808300000|2024-07-24 08:05:00|12015|12004|12017|12005|12018|12007|12014|12004|850
1721808600000|2024-07-24 08:10:00|12016|12006|12018|12007|12019|12008|12016|12005|526
1721808900000|2024-07-24 08:15:00|12017|12006|12018|12007|12019|12008|12016|12005|1100
1721809200000|2024-07-24 08:20:00|12017|12006|12019|12008|12020|12008|12017|12006|619
1721809500000|2024-07-24 08:25:00|12020|12009|12020|12008|12022|12011|12019|12008|895
1721809800000|2024-07-24 08:30:00|12026.1|12002.1|12027.6|12003.6|12029|12005|12025.3|12001.3|0
1721810100000|2024-07-24 08:35:00|12027.8|12003.8|12033.6|12009.6|12034.7|12010.7|12026.7|12002.7|56
1721810400000|2024-07-24 08:40:00|12033.4|12009.4|12037.6|12013.6|12040.7|12016.7|12032.5|12008.5|0
1721810700000|2024-07-24 08:45:00|12037.8|12013.8|12039.5|12015.5|12039.5|12015.5|12036.9|12012.9|0
1721811000000|2024-07-24 08:50:00|12039.2|12015.2|12040|12016|12042|12018|12038.7|12014.7|0
1721811300000|2024-07-24 08:55:00|12039.9|12015.9|12041.5|12017.5|12041.8|12017.8|12039.6|12015.6|0
1721811600000|2024-07-24 09:00:00|12020|12008|12024|12013|12027|12016|12020|12008|628
1721811900000|2024-07-24 09:05:00|12023|12012|12022|12011|12024|12013|12021|12010|51
1721812200000|2024-07-24 09:10:00|12021|12010|12021|12010|12022|12011|12021|12010|72
1721812500000|2024-07-24 09:15:00|12022|12009|12021|12010|12022|12011|12020|12008|379
1721812800000|2024-07-24 09:20:00|12022|12009|12022|12011|12022|12011|12020|12009|322
1721813100000|2024-07-24 09:25:00|12023|12012|12019|12008|12023|12012|12018|12007|223
1721813400000|2024-07-24 09:30:00|12020|12009|12021|12010|12022|12011|12019|12007|60
1721813700000|2024-07-24 09:35:00|12022|12011|12020|12009|12022|12011|12020|12009|36
1721814000000|2024-07-24 09:40:00|12019|12008|12020|12009|12021|12010|12019|12008|42
1721814300000|2024-07-24 09:45:00|12021|12010|12024|12013|12025|12014|12021|12010|124
1721814600000|2024-07-24 09:50:00|12025|12014|12025|12014|12025|12014|12024|12013|71
1721814900000|2024-07-24 09:55:00|12024|12013|12023|12012|12025|12014|12023|12012|95
1721815200000|2024-07-24 10:00:00|12022|12011|12022|12011|12024|12013|12022|12011|65
1721815500000|2024-07-24 10:05:00|12023|12012|12020|12009|12023|12012|12020|12009|222
1721815800000|2024-07-24 10:10:00|12021|12010|12023|12012|12024|12012|12020|12009|65
1721816100000|2024-07-24 10:15:00|12022|12011|12022|12011|12024|12012|12021|12010|85
1721816400000|2024-07-24 10:20:00|12023|12010|12023|12012|12023|12012|12022|12010|81
1721816700000|2024-07-24 10:25:00|12024|12013|12023|12012|12024|12013|12023|12012|67
1721817000000|2024-07-24 10:30:00|12022|12011|12022|12011|12023|12012|12021|12010|42
1721817300000|2024-07-24 10:35:00|12021|12010|12023|12012|12023|12012|12021|12010|46
1721817600000|2024-07-24 10:40:00|12022|12011|12023|12012|12023|12012|12022|12011|29
1721817900000|2024-07-24 10:45:00|12024|12013|12024|12013|12025|12014|12024|12013|35
1721818200000|2024-07-24 10:50:00|12025|12014|12025|12014|12025|12014|12024|12013|11
1721818500000|2024-07-24 10:55:00|12024|12013|12023|12012|12025|12014|12022|12011|60
1721818800000|2024-07-24 11:00:00|12022|12011|12024|12013|12024|12013|12022|12011|109
1721819100000|2024-07-24 11:05:00|12023|12012|12022|12011|12023|12012|12021|12010|57
1721819400000|2024-07-24 11:10:00|12023|12012|12022|12011|12023|12012|12022|12011|21
1721819700000|2024-07-24 11:15:00|12023|12012|12024|12013|12024|12013|12023|12012|53
1721820000000|2024-07-24 11:20:00|12025|12014|12027|12016|12027|12016|12024|12013|128
1721820300000|2024-07-24 11:25:00|12028|12017|12028|12017|12029|12018|12028|12017|115
1721820600000|2024-07-24 11:30:00|12029|12018|12026|12015|12029|12018|12026|12015|77
1721820900000|2024-07-24 11:35:00|12025|12014|12026|12015|12026|12015|12025|12014|52
1721821200000|2024-07-24 11:40:00|12027|12016|12027|12016|12028|12016|12026|12016|57
1721821500000|2024-07-24 11:45:00|12028|12017|12028|12017|12028|12017|12026|12015|126
1721821800000|2024-07-24 11:50:00|12027|12016|12029|12018|12029|12018|12027|12016|55
1721822100000|2024-07-24 11:55:00|12028|12017|12028|12017|12029|12018|12028|12017|39
1721822400000|2024-07-24 12:00:00|12027|12016|12028|12017|12029|12018|12027|12016|85
1721822700000|2024-07-24 12:05:00|12029|12018|12028|12017|12029|12018|12028|12017|99
1721823000000|2024-07-24 12:10:00|12027|12016|12028|12017|12028|12017|12027|12016|27
1721823300000|2024-07-24 12:15:00|12027|12016|12027|12016|12028|12017|12027|12016|112
1721823600000|2024-07-24 12:20:00|12026|12015|12028|12017|12029|12018|12026|12015|68
1721823900000|2024-07-24 12:25:00|12027|12016|12026|12015|12027|12016|12025|12014|51
1721824200000|2024-07-24 12:30:00|12025|12014|12026|12015|12027|12016|12025|12014|54
1721824500000|2024-07-24 12:35:00|12025|12014|12025|12014|12026|12015|12024|12013|102
1721824800000|2024-07-24 12:40:00|12024|12013|12025|12014|12027|12016|12024|12013|89
1721825100000|2024-07-24 12:45:00|12026|12015|12027|12016|12027|12016|12025|12014|57
1721825400000|2024-07-24 12:50:00|12028|12017|12030|12019|12031|12020|12028|12017|549
1721825700000|2024-07-24 12:55:00|12031|12020|12033|12022|12035|12024|12031|12020|337
1721826000000|2024-07-24 13:00:00|12032|12021|12033|12022|12033|12022|12031|12020|106
1721826300000|2024-07-24 13:05:00|12032|12021|12032|12021|12033|12022|12030|12019|199
1721826600000|2024-07-24 13:10:00|12033|12022|12027|12016|12033|12022|12027|12016|155
1721826900000|2024-07-24 13:15:00|12026|12015|12023|12012|12026|12015|12022|12011|199
1721827200000|2024-07-24 13:20:00|12024|12013|12026|12015|12027|12016|12023|12012|141
1721827500000|2024-07-24 13:25:00|12025|12014|12030|12019|12031|12020|12024|12013|239
1721827800000|2024-07-24 13:30:00|12029|12018|12027|12015|12032|12021|12025|12014|958
1721828100000|2024-07-24 13:35:00|12026|12016|12032|12021|12035|12024|12025|12013|504
1721828400000|2024-07-24 13:40:00|12033|12022|12036|12025|12040|12029|12033|12022|622
1721828700000|2024-07-24 13:45:00|12033|12021|12038|12027|12041|12030|12033|12020|674
1721829000000|2024-07-24 13:50:00|12037|12026|12032|12021|12039|12028|12030|12019|256
1721829300000|2024-07-24 13:55:00|12033|12020|12027|12015|12033|12022|12026|12015|279
1721829600000|2024-07-24 14:00:00|12026|12014|12033|12022|12035|12024|12026|12014|598
1721829900000|2024-07-24 14:05:00|12034|12023|12035|12024|12036|12025|12033|12022|568
1721830200000|2024-07-24 14:10:00|12036|12025|12034|12023|12037|12026|12034|12022|314
1721830500000|2024-07-24 14:15:00|12033|12022|12035|12024|12037|12026|12030|12019|362
1721830800000|2024-07-24 14:20:00|12034|12023|12035|12024|12037|12026|12034|12023|130
1721831100000|2024-07-24 14:25:00|12036|12025|12039|12028|12039|12028|12035|12024|356
1721831400000|2024-07-24 14:30:00|12040|12029|12040|12029|12041|12030|12039|12028|384
1721831700000|2024-07-24 14:35:00|12039|12028|12040|12029|12042|12031|12039|12028|501
1721832000000|2024-07-24 14:40:00|12039|12028|12032|12021|12039|12029|12032|12021|348
1721832300000|2024-07-24 14:45:00|12031|12020|12030|12019|12031|12020|12025|12014|526
1721832600000|2024-07-24 14:50:00|12031|12020|12030|12019|12033|12022|12028|12017|204
1721832900000|2024-07-24 14:55:00|12031|12020|12031|12019|12035|12024|12030|12019|125
1721833200000|2024-07-24 15:00:00|12030|12020|12031|12020|12033|12022|12030|12019|441
1721833500000|2024-07-24 15:05:00|12030|12019|12027|12016|12031|12020|12023|12012|541
1721833800000|2024-07-24 15:10:00|12026|12015|12025|12014|12026|12015|12024|12013|275
1721834100000|2024-07-24 15:15:00|12026|12015|12026|12015|12028|12017|12024|12013|210
1721834400000|2024-07-24 15:20:00|12027|12016|12025|12014|12027|12016|12023|12012|492
1721834700000|2024-07-24 15:25:00|12026|12015|12026|12015|12029|12018|12026|12015|159
1721835000000|2024-07-24 15:30:00|12027|12016|12026|12015|12028|12017|12026|12015|124
1721835300000|2024-07-24 15:35:00|12027|12016|12025|12014|12028|12017|12025|12014|122
1721835600000|2024-07-24 15:40:00|12024|12013|12023|12012|12027|12016|12021|12010|204
1721835900000|2024-07-24 15:45:00|12024|12013|12023|12012|12024|12013|12021|12010|108
1721836200000|2024-07-24 15:50:00|12024|12011|12021|12010|12024|12012|12020|12009|196
1721836500000|2024-07-24 15:55:00|12020|12009|12018|12007|12021|12010|12018|12007|288
1721836800000|2024-07-24 16:00:00|12019|12008|12017|12006|12020|12008|12017|12006|172
1721837100000|2024-07-24 16:05:00|12018|12007|12019|12007|12019|12008|12016|12005|263
1721837400000|2024-07-24 16:10:00|12018|12006|12017|12006|12018|12007|12015|12004|150
1721837700000|2024-07-24 16:15:00|12018|12007|12018|12007|12019|12008|12017|12006|96
1721838000000|2024-07-24 16:20:00|12019|12008|12019|12008|12019|12008|12017|12006|154
1721838300000|2024-07-24 16:25:00|12018|12007|12018|12007|12019|12008|12017|12006|61
1721838600000|2024-07-24 16:30:00|12017|12006|12018|12007|12019|12008|12017|12006|60
1721838900000|2024-07-24 16:35:00|12019|12008|12015|12004|12019|12008|12015|12004|92
1721839200000|2024-07-24 16:40:00|12016|12005|12014|12003|12016|12005|12014|12003|69
1721839500000|2024-07-24 16:45:00|12015|12004|12015|12004|12017|12006|12015|12004|151
1721839800000|2024-07-24 16:50:00|12014|12003|12014|12003|12015|12004|12014|12002|112
1721840100000|2024-07-24 16:55:00|12015|12004|12015|12004|12016|12005|12013|12002|127
1721840400000|2024-07-24 17:00:00|12016|12005|12017|12006|12018|12007|12013|12002|169
1721840700000|2024-07-24 17:05:00|12016|12005|12018|12007|12020|12009|12016|12004|82
1721841000000|2024-07-24 17:10:00|12019|12008|12017|12006|12019|12008|12016|12005|85
1721841300000|2024-07-24 17:15:00|12016|12005|12018|12006|12018|12007|12016|12005|69
1721841600000|2024-07-24 17:20:00|12017|12005|12015|12003|12018|12007|12013|12002|142
1721841900000|2024-07-24 17:25:00|12014|12004|12012|12001|12015|12004|12012|12001|50
1721842200000|2024-07-24 17:30:00|12011|12000|12014|12003|12014|12003|12010|11999|235
1721842500000|2024-07-24 17:35:00|12015|12004|12016|12005|12017|12006|12012|12001|133
1721842800000|2024-07-24 17:40:00|12017|12004|12016|12005|12018|12007|12016|12004|59
1721843100000|2024-07-24 17:45:00|12015|12004|12013|12002|12015|12005|12013|12002|68
1721843400000|2024-07-24 17:50:00|12012|12001|12012|12001|12013|12002|12012|12001|36
1721843700000|2024-07-24 17:55:00|12011|12000|12010|11999|12013|12002|12009|11998|125
1721844000000|2024-07-24 18:00:00|12009|11998|12008|11997|12010|11999|12007|11996|182
1721844300000|2024-07-24 18:05:00|12009|11998|12008|11997|12011|12000|12008|11997|140
1721844600000|2024-07-24 18:10:00|12009|11998|12006|11995|12009|11998|12006|11995|229
1721844900000|2024-07-24 18:15:00|12007|11996|12004|11993|12008|11997|12004|11993|157
1721845200000|2024-07-24 18:20:00|12003|11992|12001|11990|12003|11992|12000|11989|301
1721845500000|2024-07-24 18:25:00|12002|11991|12001|11990|12002|11991|12000|11989|285
1721845800000|2024-07-24 18:30:00|12002|11991|11998|11987|12002|11991|11998|11987|333
1721846100000|2024-07-24 18:35:00|11999|11988|11998|11987|11999|11988|11998|11987|75
1721846400000|2024-07-24 18:40:00|11997|11986|11994|11983|11997|11986|11994|11983|292
1721846700000|2024-07-24 18:45:00|11995|11984|11993|11982|11996|11985|11993|11982|315
1721847000000|2024-07-24 18:50:00|11994|11983|11992|11981|11994|11983|11991|11980|466
1721847300000|2024-07-24 18:55:00|11991|11980|11995|11984|11996|11985|11991|11980|490
1721847600000|2024-07-24 19:00:00|11996|11985|11993|11982|11996|11985|11993|11982|255
1721847900000|2024-07-24 19:05:00|11994|11983|11993|11982|11994|11983|11992|11981|193
1721848200000|2024-07-24 19:10:00|11994|11983|11996|11985|11996|11985|11994|11983|84
1721848500000|2024-07-24 19:15:00|11995|11984|11996|11984|11996|11985|11994|11983|102
1721848800000|2024-07-24 19:20:00|11997|11985|11999|11988|11999|11988|11997|11985|48
1721849100000|2024-07-24 19:25:00|11998|11987|11995|11984|11999|11987|11995|11984|138
1721849400000|2024-07-24 19:30:00|11996|11985|12001|11990|12001|11990|11996|11985|138
1721849700000|2024-07-24 19:35:00|12000|11989|12000|11989|12002|11991|11999|11988|71
1721850000000|2024-07-24 19:40:00|12001|11990|11996.5|11986.5|12001|11990|11996.5|11986|65
1721850300000|2024-07-24 19:45:00|11995.5|11985.5|11993.5|11983.5|11995.5|11985.5|11993.5|11983.5|112
1721850600000|2024-07-24 19:50:00|11994|11984|11991.5|11981.5|11994.5|11984.5|11990.5|11980.5|282
1721850900000|2024-07-24 19:55:00|11990.5|11980.5|11991.5|11981.5|11992.5|11982.5|11989.5|11979.5|190
1721851200000|2024-07-24 20:00:00|11990.5|11980.5|11993.5|11983.5|11993.5|11983.5|11989.5|11979.5|177
1721851500000|2024-07-24 20:05:00|11994.5|11984.5|11997.5|11987.5|11997.5|11987.5|11994.5|11984.5|165
1721851800000|2024-07-24 20:10:00|11998.5|11988.5|12001|11991|12001.5|11991.5|11998|11988|133
1721852100000|2024-07-24 20:15:00|12000.5|11990.5|11999.5|11989.5|12000.5|11990.5|11998.5|11988.5|58
1721852400000|2024-07-24 20:20:00|11999|11989|12000|11990|12000.5|11990.5|11999|11989|10
1721852700000|2024-07-24 20:25:00|12000.5|11990.5|12000.5|11990.5|12001.5|11991.5|12000|11990|26
1721853000000|2024-07-24 20:30:00|12000|11990|12001|11991|12001.5|11991.5|12000|11990|20
1721853300000|2024-07-24 20:35:00|12000.5|11990.5|12001.5|11991.5|12001.5|11991.5|12000.5|11990.5|37
1721853600000|2024-07-24 20:40:00|12002|11992|12002.5|11992.5|12003|11993|12001.5|11991.5|68
1721853900000|2024-07-24 20:45:00|12002|11992|12002|11992|12003.5|11993.5|12002|11992|27
1721854200000|2024-07-24 20:50:00|12002.5|11992.5|12003|11993|12003.5|11993.5|12002.5|11992.5|11
1721854500000|2024-07-24 20:55:00|12003.5|11993.5|12004|11994|12004|11994|12002|11992|28
1721854800000|2024-07-24 21:00:00|||||||||1
1721855100000|2024-07-24 21:05:00|||||||||1
1721855700000|2024-07-24 21:15:00|12011.2|11987.2|12011|11987|12011.4|11987.4|12010.5|11986.5|0
1721856000000|2024-07-24 21:20:00|12010.7|11986.7|12009.8|11985.8|12010.7|11986.7|12009.8|11985.8|0
1721856300000|2024-07-24 21:25:00|12010|11986|12010.3|11986.3|12010.6|11986.6|12009.8|11985.8|0
1721856600000|2024-07-24 21:30:00|12010.2|11986.2|12009.5|11985.5|12010.4|11986.4|12009.3|11985.3|0
1721856900000|2024-07-24 21:35:00|12010|11986|12009.4|11985.4|12010.2|11986.2|12009.4|11985.4|0
1721857200000|2024-07-24 21:40:00|12009.6|11985.6|12009.5|11985.5|12009.8|11985.8|12009.4|11985.4|0
1721857500000|2024-07-24 21:45:00|12009.4|11985.4|12010.1|11986.1|12010.1|11986.1|12008.9|11984.9|0
1721857800000|2024-07-24 21:50:00|12009.8|11985.8|12009.5|11985.5|12010|11986|12009|11985|0
1721858100000|2024-07-24 21:55:00|12009.8|11985.8|12010.4|11986.4|12010.7|11986.7|12009.5|11985.5|0
1721858400000|2024-07-24 22:00:00|12010.8|11986.8|12012|11988|12014|11990|12009.8|11985.8|0
1721858700000|2024-07-24 22:05:00|12012.1|11988.1|12014.7|11990.7|12015.2|11991.2|12011.4|11987.4|0
1721859000000|2024-07-24 22:10:00|12015|11991|12016|11992|12016.3|11992.3|12014.5|11990.5|0
1721859300000|2024-07-24 22:15:00|12016.1|11992.1|12019.2|11995.2|12020.5|11996.5|12015.4|11991.4|0
1721859600000|2024-07-24 22:20:00|12019.4|11995.4|12016.5|11992.5|12019.6|11995.6|12015.4|11991.4|0
1721859900000|2024-07-24 22:25:00|12016.8|11992.8|12014|11990|12016.9|11992.9|12013.6|11989.6|0
1721860200000|2024-07-24 22:30:00|12014.1|11990.1|12014.5|11990.5|12015.8|11991.8|12012|11988|0
1721860500000|2024-07-24 22:35:00|12014.4|11990.4|12014.9|11990.9|12016|11992|12013.8|11989.8|0
1721860800000|2024-07-24 22:40:00|12015.2|11991.2|12015.6|11991.6|12016|11992|12014.2|11990.2|0
1721861100000|2024-07-24 22:45:00|12015.3|11991.3|12014|11990|12015.3|11991.3|12013.1|11989.1|0
1721861400000|2024-07-24 22:50:00|12013.8|11989.8|12013.4|11989.4|12014.5|11990.5|12012|11988|0
1721861700000|2024-07-24 22:55:00|12013.6|11989.6|12012.6|11988.6|12013.9|11989.9|12011.1|11987.1|0
1721862000000|2024-07-24 23:00:00|12012.9|11988.9|12009.7|11985.7|12013.3|11989.3|12009.3|11985.3|0
1721862300000|2024-07-24 23:05:00|12009.8|11985.8|12012.4|11988.4|12012.4|11988.4|12009.7|11985.7|0
1721862600000|2024-07-24 23:10:00|12012.5|11988.5|12012|11988|12012.7|11988.7|12011.3|11987.3|0
1721862900000|2024-07-24 23:15:00|12012.3|11988.3|12014.5|11990.5|12015.6|11991.6|12012.3|11988.3|0
1721863200000|2024-07-24 23:20:00|12014.7|11990.7|12013.1|11989.1|12014.9|11990.9|12013.1|11989.1|0
1721863500000|2024-07-24 23:25:00|12012.9|11988.9|12012.7|11988.7|12014.2|11990.2|12012.4|11988.4|0
1721863800000|2024-07-24 23:30:00|12012.6|11988.6|12012.7|11988.7|12013.1|11989.1|12010.9|11986.9|0
1721864100000|2024-07-24 23:35:00|12013|11989|12013.3|11989.3|12014.5|11990.5|12013|11989|0
1721864400000|2024-07-24 23:40:00|12013.1|11989.1|12012|11988|12013.1|11989.1|12010.2|11986.2|0
1721864700000|2024-07-24 23:45:00|12012.3|11988.3|12011.6|11987.6|12012.7|11988.7|12010.2|11986.2|0
1721865000000|2024-07-24 23:50:00|12011.8|11987.8|12012|11988|12013.4|11989.4|12011.6|11987.6|0
1721865300000|2024-07-24 23:55:00|12012.1|11988.1|12010.7|11986.7|12013.1|11989.1|12010.7|11986.7|0
1721865600000|2024-07-25 00:00:00|12010.1|11986.1|12008|11984|12011.3|11987.3|12007.3|11983.3|0
1721865900000|2024-07-25 00:05:00|12008.2|11984.2|12009.1|11985.1|12009.8|11985.8|12007.7|11983.7|0
1721866200000|2024-07-25 00:10:00|12008.8|11984.8|12011.5|11987.5|12011.5|11987.5|12008.2|11984.2|0
1721866500000|2024-07-25 00:15:00|12011.1|11987.1|12016|11992|12017.1|11993.1|12010|11986|0
1721866800000|2024-07-25 00:20:00|12016.3|11992.3|12018.3|11994.3|12018.9|11994.9|12015.7|11991.7|0
1721867100000|2024-07-25 00:25:00|12018.4|11994.4|12015.5|11991.5|12018.6|11994.6|12014.5|11990.5|0
1721867400000|2024-07-25 00:30:00|12015.2|11991.2|12012.6|11988.6|12016.5|11992.5|12012.3|11988.3|0
1721867700000|2024-07-25 00:35:00|12012.8|11988.8|12014.1|11990.1|12014.2|11990.2|12011.5|11987.5|0
1721868000000|2024-07-25 00:40:00|12014.2|11990.2|12013.9|11989.9|12014.4|11990.4|12013.1|11989.1|0
1721868300000|2024-07-25 00:45:00|12014.1|11990.1|12014.5|11990.5|12014.9|11990.9|12012.4|11988.4|0
1721868600000|2024-07-25 00:50:00|12014.9|11990.9|12011.3|11987.3|12017|11993|12011|11987|0
1721868900000|2024-07-25 00:55:00|12011.4|11987.4|12010.7|11986.7|12013.3|11989.3|12010.7|11986.7|0
1721869200000|2024-07-25 01:00:00|12001|11991|11997|11987|12001.5|11991.5|11987|11977|2747
1721869500000|2024-07-25 01:05:00|11997.5|11987.5|11999.5|11989.5|12003|11993|11996.5|11986.5|925
1721869800000|2024-07-25 01:10:00|11998.5|11988.5|11998.5|11988.5|12000.5|11990.5|11995.5|11985.5|688
1721870100000|2024-07-25 01:15:00|11997.5|11987.5|11995|11985|12008.5|11998.5|11993.5|11983.5|2294
1721870400000|2024-07-25 01:20:00|11994.5|11984.5|11991.5|11981.5|11998.5|11988.5|11985.5|11975.5|2405
1721870700000|2024-07-25 01:25:00|11990.5|11980.5|11996.5|11986.5|12006.5|11996.5|11990.5|11980.5|3939
1721871000000|2024-07-25 01:30:00|11999.5|11989.5|11980.5|11970.5|12002.5|11992.5|11954.5|11944.5|19677
1721871300000|2024-07-25 01:35:00|11981.5|11971.5|11964.5|11954.5|11991.5|11981.5|11946.5|11936.5|9617
1721871600000|2024-07-25 01:40:00|11965.5|11955.5|11981.5|11971.5|11981.5|11971.5|11949.5|11939.5|5979
1721871900000|2024-07-25 01:45:00|11982|11972|11979|11969|11995|11985|11975|11965|6205
1721872200000|2024-07-25 01:50:00|11980|11970|11967|11957|11990|11980|11967|11957|6072
1721872500000|2024-07-25 01:55:00|11966|11956|11968|11958|11973|11963|11957|11947|5149
1721872800000|2024-07-25 02:00:00|11967|11957|11939|11929|11967|11957|11938|11928|4456
1721873100000|2024-07-25 02:05:00|11941|11931|11912|11902|11945|11935|11911|11901|9465
1721873400000|2024-07-25 02:10:00|11913|11903|11892|11882|11919|11909|11892|11882|7683
1721873700000|2024-07-25 02:15:00|11891|11881|11893|11883|11896|11886|11886|11876|4679
1721874000000|2024-07-25 02:20:00|11892|11882|11884|11874|11899|11889|11878|11868|4263
1721874300000|2024-07-25 02:25:00|11885|11875|11863|11853|11887|11877|11862|11852|8128
1721874600000|2024-07-25 02:30:00|11862|11852|11864|11854|11873|11863|11858|11848|6552
1721874900000|2024-07-25 02:35:00|11863|11853|11855|11845|11868|11858|11852|11842|5119
1721875200000|2024-07-25 02:40:00|11856|11846|11849|11839|11861|11851|11845|11835|6786
1721875500000|2024-07-25 02:45:00|11850|11840|11837|11827|11851|11841|11835|11825|5101
1721875800000|2024-07-25 02:50:00|11838|11828|11861|11851|11882|11872|11830|11820|9442
1721876100000|2024-07-25 02:55:00|11862|11852|11841|11831|11863|11853|11840|11830|7763
1721876400000|2024-07-25 03:00:00|11840|11830|11826|11816|11840|11830|11818|11808|9392
1721876700000|2024-07-25 03:05:00|11827|11817|11846|11836|11849|11839|11823|11813|5193
1721877000000|2024-07-25 03:10:00|11847|11837|11845|11835|11851|11841|11839|11829|4350
1721877300000|2024-07-25 03:15:00|11846|11836|11877|11867|11884|11874|11841|11831|5216
1721877600000|2024-07-25 03:20:00|11876|11866|11866|11856|11879|11869|11866|11856|2837
1721877900000|2024-07-25 03:25:00|11867|11857|11869|11859|11871|11861|11861|11851|1997
1721878200000|2024-07-25 03:30:00|11868|11858|11859|11849|11874|11864|11858|11848|1021
1721878500000|2024-07-25 03:35:00|11858|11848|11854|11844|11858|11848|11853|11843|887
1721878800000|2024-07-25 03:40:00|11855|11845|11852|11842|11856|11846|11851|11841|1419
1721879100000|2024-07-25 03:45:00|11851|11841|11858|11848|11858|11848|11851|11841|1150
1721879400000|2024-07-25 03:50:00|11859|11849|11856|11846|11861|11851|11856|11846|773
1721879700000|2024-07-25 03:55:00|11857|11847|11859|11849|11860|11850|11854|11844|870
1721880000000|2024-07-25 04:00:00|11860|11850|11868|11858|11868|11858|11860|11850|832
1721880300000|2024-07-25 04:05:00|11870|11860|11869|11859|11872|11862|11868|11858|644
1721880600000|2024-07-25 04:10:00|11870|11860|11877|11867|11877|11867|11869|11859|956
1721880900000|2024-07-25 04:15:00|11876|11866|11867|11857|11879|11869|11867|11857|1473
1721881200000|2024-07-25 04:20:00|11868|11858|11870|11860|11871|11861|11866|11856|690
1721881500000|2024-07-25 04:25:00|11871|11861|11872|11862|11874|11864|11870|11860|492
1721881800000|2024-07-25 04:30:00|11873|11863|11873|11863|11873|11863|11869|11859|828
1721882100000|2024-07-25 04:35:00|11872|11862|11872|11862|11875|11865|11871|11861|663
1721882400000|2024-07-25 04:40:00|11873|11863|11869|11859|11873|11863|11867|11857|416
1721882700000|2024-07-25 04:45:00|11868|11858|11867|11857|11868|11858|11865|11855|437
1721883000000|2024-07-25 04:50:00|11866|11856|11868|11858|11870|11860|11866|11856|554
1721883300000|2024-07-25 04:55:00|11869|11859|11870|11860|11871|11861|11868|11858|326
1721883600000|2024-07-25 05:00:00|11874|11864|11888|11878|11888|11878|11859|11849|5861
1721883900000|2024-07-25 05:05:00|11887|11877|11870|11860|11892|11882|11870|11860|2535
1721884200000|2024-07-25 05:10:00|11869|11859|11870|11860|11874|11864|11865|11855|1857
1721884500000|2024-07-25 05:15:00|11869|11859|11858|11848|11874|11864|11857|11847|4076
1721884800000|2024-07-25 05:20:00|11857|11847|11848|11838|11857|11847|11845|11835|3789
1721885100000|2024-07-25 05:25:00|11849|11839|11850|11840|11858|11848|11846|11836|2315
1721885400000|2024-07-25 05:30:00|11851|11841|11849|11839|11857|11847|11839|11829|2685
1721885700000|2024-07-25 05:35:00|11848|11838|11867|11857|11871|11861|11842|11832|3771
1721886000000|2024-07-25 05:40:00|11866|11856|11876|11866|11890|11880|11866|11856|2496
1721886300000|2024-07-25 05:45:00|11875|11865|11864|11854|11877|11867|11863|11853|3085
1721886600000|2024-07-25 05:50:00|11865|11855|11864|11854|11867|11857|11861|11851|2136
1721886900000|2024-07-25 05:55:00|11863|11853|11893|11883|11894|11884|11859|11849|4081
1721887200000|2024-07-25 06:00:00|11891|11881|11898|11888|11912|11902|11890|11880|6104
1721887500000|2024-07-25 06:05:00|11897|11887|11882|11872|11898|11888|11877|11867|3976
1721887800000|2024-07-25 06:10:00|11883|11873|11880|11870|11892|11882|11877|11867|2109
1721888100000|2024-07-25 06:15:00|11879|11869|11894|11884|11894|11884|11876|11866|2303
1721888400000|2024-07-25 06:20:00|11893|11883|11910|11900|11916|11906|11893|11883|2897
1721888700000|2024-07-25 06:25:00|11911|11901|11895|11885|11911|11901|11891|11881|2142
1721889000000|2024-07-25 06:30:00|11893|11883|11892|11882|11899|11889|11888|11878|2663
1721889300000|2024-07-25 06:35:00|11891|11881|11894|11884|11900|11890|11890|11880|2597
1721889600000|2024-07-25 06:40:00|11893|11883|11928|11918|11928|11918|11893|11883|6768
1721889900000|2024-07-25 06:45:00|11927|11917|11918|11908|11935|11925|11911|11901|7063
1721890200000|2024-07-25 06:50:00|11917|11907|11920|11910|11921|11911|11913|11903|3931
1721890500000|2024-07-25 06:55:00|11921|11911|11913|11903|11926|11916|11910|11900|5435
1721890800000|2024-07-25 07:00:00|11899.6|11889.6|11888.6|11878.6|11902.6|11892.6|11888.6|11878.6|2338
1721891100000|2024-07-25 07:05:00|11889.6|11879.6|11881.6|11871.6|11891.6|11881.6|11881.6|11871.6|1021
1721891400000|2024-07-25 07:10:00|11882.6|11872.6|11882.6|11872.6|11883.6|11873.6|11879.6|11869.6|1364
1721891700000|2024-07-25 07:15:00|11881.6|11871.6|11892.6|11882.6|11893.6|11883.6|11880.6|11870.6|1229
1721892000000|2024-07-25 07:20:00|11891.6|11881.6|11887.6|11877.6|11891.6|11881.6|11887.6|11877.6|393
1721892300000|2024-07-25 07:25:00|11888.6|11878.6|11888.6|11878.6|11889.6|11879.6|11884.6|11874.6|1691
1721892600000|2024-07-25 07:30:00|11887.6|11877.6|11890.6|11880.6|11891.6|11881.6|11885.6|11875.6|653
1721892900000|2024-07-25 07:35:00|11891.6|11881.6|11893.6|11883.6|11894.6|11884.6|11890.6|11880.6|397
1721893200000|2024-07-25 07:40:00|11894.6|11884.6|11895.6|11885.6|11896.6|11886.6|11892.6|11882.6|653
1721893500000|2024-07-25 07:45:00|11894.6|11884.6|11895.6|11885.6|11895.6|11885.6|11892.6|11882.6|840
1721893800000|2024-07-25 07:50:00|11894.6|11884.6|11895.6|11885.6|11896.6|11886.6|11893.6|11883.6|376
1721894100000|2024-07-25 07:55:00|11894.6|11884.6|11889.6|11879.6|11895.6|11885.6|11889.6|11879.6|1292
1721894400000|2024-07-25 08:00:00|11890.6|11880.6|11894.6|11882.6|11897.6|11886.6|11890.6|11880.6|1112
1721894700000|2024-07-25 08:05:00|11895.6|11883.6|11888.6|11877.6|11895.6|11884.6|11888.6|11877.6|1189
1721895000000|2024-07-25 08:10:00|11887.6|11876.6|11890.6|11879.6|11894.6|11883.6|11887.6|11876.6|1097
1721895300000|2024-07-25 08:15:00|11889.6|11878.6|11889.6|11877.6|11891.6|11880.6|11888.6|11877.6|1097
1721895600000|2024-07-25 08:20:00|11888.6|11878.6|11900.6|11889.6|11900.6|11889.6|11888.6|11877.6|1593
1721895900000|2024-07-25 08:25:00|11901.6|11890.6|11907.6|11894.6|11907.6|11896.6|11899.6|11887.6|2028
1721896200000|2024-07-25 08:30:00|11915.9|11891.9|11927|11903|11927.3|11903.3|11914.3|11890.3|2
1721896500000|2024-07-25 08:35:00|11927.3|11903.3|11923.2|11899.2|11927.3|11903.3|11917.2|11893.2|517
1721896800000|2024-07-25 08:40:00|11922.9|11898.9|11928.7|11904.7|11931.3|11907.3|11922.6|11898.6|0
1721897100000|2024-07-25 08:45:00|11928.9|11904.9|11926|11902|11929.5|11905.5|11923.4|11899.4|0
1721897400000|2024-07-25 08:50:00|11925.8|11901.8|11930.1|11906.1|11932.1|11908.1|11924.8|11900.8|0
1721897700000|2024-07-25 08:55:00|11930|11906|11931.4|11907.4|11933.7|11909.7|11929.3|11905.3|0
1721898000000|2024-07-25 09:00:00|11931.6|11907.6|11904.6|11893.6|11931.6|11907.6|11904.6|11892.6|1013
1721898300000|2024-07-25 09:05:00|11903.6|11892.6|11902.6|11890.6|11906.6|11895.6|11898.6|11887.6|526
1721898600000|2024-07-25 09:10:00|11901.6|11891.6|11900.6|11889.6|11902.6|11891.6|11899.6|11888.6|176
1721898900000|2024-07-25 09:15:00|11901.6|11891.6|11897.6|11885.6|11903.6|11892.6|11897.6|11885.6|535
1721899200000|2024-07-25 09:20:00|11896.6|11886.6|11895.6|11884.6|11897.6|11886.6|11893.6|11882.6|260
1721899500000|2024-07-25 09:25:00|11894.6|11883.6|11900.6|11888.6|11900.6|11889.6|11893.6|11882.6|302
1721899800000|2024-07-25 09:30:00|11899.6|11889.6|11899.6|11888.6|11904.6|11893.6|11899.6|11888.6|315
1721900100000|2024-07-25 09:35:00|11900.6|11889.6|11898.6|11887.6|11900.6|11889.6|11897.6|11886.6|138
1721900400000|2024-07-25 09:40:00|11899.6|11886.6|11900.6|11889.6|11902.6|11890.6|11898.6|11886.6|113
1721900700000|2024-07-25 09:45:00|11899.6|11888.6|11901.6|11890.6|11901.6|11890.6|11898.6|11887.6|161
1721901000000|2024-07-25 09:50:00|11902.6|11891.6|11901.6|11890.6|11905.6|11894.6|11901.6|11890.6|437
1721901300000|2024-07-25 09:55:00|11902.6|11891.6|11901.6|11890.6|11902.6|11891.6|11899.6|11888.6|1124
1721901600000|2024-07-25 10:00:00|11902.6|11891.6|11901.6|11889.6|11903.6|11892.6|11900.6|11889.6|380
1721901900000|2024-07-25 10:05:00|11900.6|11890.6|11895.6|11884.6|11901.6|11890.6|11894.6|11883.6|951
1721902200000|2024-07-25 10:10:00|11896.6|11885.6|11895.6|11884.6|11898.6|11886.6|11895.6|11884.6|148
1721902500000|2024-07-25 10:15:00|11896.6|11885.6|11898.6|11886.6|11898.6|11887.6|11895.6|11884.6|214
1721902800000|2024-07-25 10:20:00|11897.6|11887.6|11899.6|11888.6|11899.6|11888.6|11897.6|11886.6|268
1721903100000|2024-07-25 10:25:00|11898.6|11887.6|11894.6|11883.6|11901.6|11890.6|11894.6|11883.6|241
1721903400000|2024-07-25 10:30:00|11893.6|11882.6|11897.6|11886.6|11897.6|11886.6|11893.6|11882.6|106
1721903700000|2024-07-25 10:35:00|11896.6|11885.6|11892.6|11881.6|11898.6|11887.6|11892.6|11881.6|216
1721904000000|2024-07-25 10:40:00|11893.6|11882.6|11893.6|11882.6|11894.6|11883.6|11891.6|11880.6|93
1721904300000|2024-07-25 10:45:00|11892.6|11881.6|11895.6|11883.6|11895.6|11884.6|11892.6|11881.6|149
1721904600000|2024-07-25 10:50:00|11894.6|11884.6|11895.6|11884.6|11896.6|11885.6|11894.6|11883.6|186
1721904900000|2024-07-25 10:55:00|11896.6|11885.6|11896.6|11884.6|11896.6|11885.6|11895.6|11884.6|84
1721905200000|2024-07-25 11:00:00|11897.6|11885.6|11898.6|11887.6|11899.6|11888.6|11896.6|11884.6|249
1721905500000|2024-07-25 11:05:00|11899.6|11888.6|11899.6|11888.6|11900.6|11889.6|11897.6|11886.6|186
1721905800000|2024-07-25 11:10:00|11900.6|11889.6|11900.6|11888.6|11901.6|11890.6|11899.6|11887.6|103
1721906100000|2024-07-25 11:15:00|11899.6|11889.6|11898.6|11887.6|11900.6|11889.6|11896.6|11885.6|105
1721906400000|2024-07-25 11:20:00|11899.6|11886.6|11896.6|11885.6|11899.6|11888.6|11895.6|11884.6|66
1721906700000|2024-07-25 11:25:00|11897.6|11886.6|11897.6|11886.6|11897.6|11886.6|11895.6|11884.6|67
1721907000000|2024-07-25 11:30:00|11896.6|11885.6|11896.6|11885.6|11898.6|11887.6|11895.6|11884.6|98
1721907300000|2024-07-25 11:35:00|11897.6|11886.6|11898.6|11887.6|11898.6|11887.6|11895.6|11884.6|67
1721907600000|2024-07-25 11:40:00|11899.6|11888.6|11897.6|11886.6|11899.6|11888.6|11897.6|11886.6|57
1721907900000|2024-07-25 11:45:00|11898.6|11887.6|11896.6|11885.6|11899.6|11887.6|11895.6|11884.6|117
1721908200000|2024-07-25 11:50:00|11897.6|11886.6|11897.6|11886.6|11898.6|11887.6|11896.6|11885.6|71
1721908500000|2024-07-25 11:55:00|11896.6|11885.6|11898.6|11887.6|11899.6|11888.6|11896.6|11885.6|110
1721908800000|2024-07-25 12:00:00|11899.6|11886.6|11898.6|11887.6|11899.6|11888.6|11897.6|11886.6|113
1721909100000|2024-07-25 12:05:00|11899.6|11886.6|11897.6|11886.6|11899.6|11887.6|11896.6|11885.6|118
1721909400000|2024-07-25 12:10:00|11896.6|11885.6|11894.6|11883.6|11897.6|11886.6|11894.6|11883.6|69
1721909700000|2024-07-25 12:15:00|11895.6|11884.6|11894.6|11883.6|11895.6|11884.6|11893.6|11882.6|64
1721910000000|2024-07-25 12:20:00|11893.6|11882.6|11892.6|11881.6|11894.6|11882.6|11892.6|11880.6|104
1721910300000|2024-07-25 12:25:00|11891.6|11880.6|11893.6|11882.6|11894.6|11882.6|11891.6|11880.6|116
1721910600000|2024-07-25 12:30:00|11894.6|11883.6|11891.6|11880.6|11895.6|11883.6|11889.6|11878.6|411
1721910900000|2024-07-25 12:35:00|11890.6|11879.6|11896.6|11885.6|11897.6|11886.6|11888.6|11877.6|637
1721911200000|2024-07-25 12:40:00|11895.6|11884.6|11897.6|11886.6|11898.6|11887.6|11895.6|11884.6|213
1721911500000|2024-07-25 12:45:00|11898.6|11885.6|11899.6|11888.6|11899.6|11888.6|11896.6|11885.6|147
1721911800000|2024-07-25 12:50:00|11900.6|11889.6|11905.6|11894.6|11905.6|11894.6|11897.6|11886.6|660
1721912100000|2024-07-25 12:55:00|11904.6|11893.6|11903.6|11892.6|11906.6|11895.6|11902.6|11891.6|331
1721912400000|2024-07-25 13:00:00|11902.6|11891.6|11894.6|11883.6|11903.6|11892.6|11893.6|11882.6|241
1721912700000|2024-07-25 13:05:00|11893.6|11882.6|11891.6|11880.6|11896.6|11885.6|11891.6|11880.6|205
1721913000000|2024-07-25 13:10:00|11890.6|11879.6|11890.6|11879.6|11892.6|11881.6|11889.6|11878.6|496
1721913300000|2024-07-25 13:15:00|11891.6|11880.6|11894.6|11883.6|11894.6|11883.6|11891.6|11880.6|322
1721913600000|2024-07-25 13:20:00|11895.6|11884.6|11896.6|11885.6|11897.6|11886.6|11895.6|11884.6|252
1721913900000|2024-07-25 13:25:00|11897.6|11886.6|11894.6|11883.6|11898.6|11887.6|11893.6|11882.6|492
1721914200000|2024-07-25 13:30:00|11893.6|11882.6|11900.6|11889.6|11901.6|11890.6|11891.6|11880.6|1488
1721914500000|2024-07-25 13:35:00|11899.6|11888.6|11907.6|11896.6|11909.6|11898.6|11898.6|11887.6|1136
1721914800000|2024-07-25 13:40:00|11908.6|11895.6|11910.6|11899.6|11912.6|11901.6|11906.6|11895.6|363
1721915100000|2024-07-25 13:45:00|11911.6|11900.6|11914.6|11903.6|11916.6|11904.6|11908.6|11897.6|788
1721915400000|2024-07-25 13:50:00|11915.6|11904.6|11913.6|11902.6|11915.6|11904.6|11911.6|11900.6|850
1721915700000|2024-07-25 13:55:00|11914.6|11901.6|11910.6|11899.6|11915.6|11904.6|11909.6|11898.6|382
1721916000000|2024-07-25 14:00:00|11909.6|11898.6|11910.6|11899.6|11911.6|11900.6|11906.6|11895.6|409
1721916300000|2024-07-25 14:05:00|11911.6|11900.6|11907.6|11896.6|11911.6|11900.6|11905.6|11894.6|339
1721916600000|2024-07-25 14:10:00|11908.6|11897.6|11911.6|11900.6|11911.6|11900.6|11904.6|11893.6|389
1721916900000|2024-07-25 14:15:00|11910.6|11899.6|11918.6|11907.6|11919.6|11908.6|11910.6|11899.6|369
1721917200000|2024-07-25 14:20:00|11919.6|11908.6|11920.6|11909.6|11921.6|11910.6|11916.6|11905.6|321
1721917500000|2024-07-25 14:25:00|11921.6|11910.6|11922.6|11911.6|11924.6|11913.6|11920.6|11909.6|264
1721917800000|2024-07-25 14:30:00|11921.6|11910.6|11917.6|11906.6|11924.6|11913.6|11915.6|11904.6|492
1721918100000|2024-07-25 14:35:00|11916.6|11905.6|11910.6|11899.6|11918.6|11906.6|11910.6|11899.6|321
1721918400000|2024-07-25 14:40:00|11909.6|11898.6|11914.6|11903.6|11914.6|11903.6|11909.6|11898.6|284
1721918700000|2024-07-25 14:45:00|11913.6|11902.6|11915.6|11904.6|11915.6|11904.6|11912.6|11901.6|182
1721919000000|2024-07-25 14:50:00|11916.6|11905.6|11915.6|11904.6|11918.6|11907.6|11915.6|11904.6|377
1721919300000|2024-07-25 14:55:00|11914.6|11903.6|11921.6|11910.6|11922.6|11911.6|11914.6|11903.6|256
1721919600000|2024-07-25 15:00:00|11922.6|11909.6|11916.6|11905.6|11922.6|11911.6|11916.6|11905.6|250
1721919900000|2024-07-25 15:05:00|11915.6|11904.6|11915.6|11904.6|11917.6|11905.6|11914.6|11903.6|69
1721920200000|2024-07-25 15:10:00|11914.6|11903.6|11916.6|11905.6|11919.6|11908.6|11914.6|11903.6|233
1721920500000|2024-07-25 15:15:00|11917.6|11906.6|11915.6|11904.6|11920.6|11909.6|11915.6|11904.6|767
1721920800000|2024-07-25 15:20:00|11914.6|11903.6|11910.6|11899.6|11915.6|11904.6|11910.6|11899.6|435
1721921100000|2024-07-25 15:25:00|11909.6|11898.6|11908.6|11897.6|11910.6|11899.6|11908.6|11897.6|211
1721921400000|2024-07-25 15:30:00|11909.6|11898.6|11913.6|11902.6|11913.6|11902.6|11907.6|11896.6|172
1721921700000|2024-07-25 15:35:00|11912.6|11901.6|11915.6|11904.6|11915.6|11904.6|11911.6|11900.6|52
1721922000000|2024-07-25 15:40:00|11914.6|11903.6|11915.6|11904.6|11915.6|11904.6|11913.6|11902.6|39
1721922300000|2024-07-25 15:45:00|11916.6|11905.6|11917.6|11906.6|11919.6|11908.6|11916.6|11905.6|203
1721922600000|2024-07-25 15:50:00|11918.6|11905.6|11918.6|11907.6|11918.6|11907.6|11917.6|11905.6|62
1721922900000|2024-07-25 15:55:00|11917.6|11906.6|11920.6|11909.6|11920.6|11909.6|11917.6|11906.6|110
1721923200000|2024-07-25 16:00:00|11919.6|11908.6|11921.6|11910.6|11921.6|11910.6|11918.6|11907.6|85
1721923500000|2024-07-25 16:05:00|11920.6|11909.6|11919.6|11908.6|11921.6|11910.6|11918.6|11907.6|97
1721923800000|2024-07-25 16:10:00|11920.6|11907.6|11919.6|11908.6|11920.6|11909.6|11918.6|11907.6|104
1721924100000|2024-07-25 16:15:00|11918.6|11907.6|11926.6|11915.6|11927.6|11916.6|11918.6|11907.6|954
1721924400000|2024-07-25 16:20:00|11925.6|11914.6|11925.6|11914.6|11926.6|11915.6|11924.6|11913.6|110
1721924700000|2024-07-25 16:25:00|11926.6|11915.6|11924.6|11913.6|11926.6|11915.6|11924.6|11913.6|87
1721925000000|2024-07-25 16:30:00|11923.6|11912.6|11922.6|11911.6|11923.6|11912.6|11920.6|11909.6|195
1721925300000|2024-07-25 16:35:00|11921.6|11910.6|11923.6|11912.6|11924.6|11913.6|11921.6|11909.6|109
1721925600000|2024-07-25 16:40:00|11924.6|11913.6|11923.6|11912.6|11925.6|11914.6|11922.6|11911.6|231
1721925900000|2024-07-25 16:45:00|11922.6|11911.6|11918.6|11907.6|11922.6|11912.6|11918.6|11907.6|75
1721926200000|2024-07-25 16:50:00|11919.6|11908.6|11917.6|11906.6|11919.6|11908.6|11917.6|11906.6|101
1721926500000|2024-07-25 16:55:00|11918.6|11907.6|11917.6|11906.6|11918.6|11907.6|11916.6|11905.6|163
1721926800000|2024-07-25 17:00:00|11918.6|11907.6|11918.6|11907.6|11921.6|11909.6|11917.6|11907.6|203
1721927100000|2024-07-25 17:05:00|11917.6|11906.6|11920.6|11909.6|11921.6|11910.6|11917.6|11906.6|171
1721927400000|2024-07-25 17:10:00|11921.6|11908.6|11920.6|11909.6|11924.6|11913.6|11920.6|11908.6|204
1721927700000|2024-07-25 17:15:00|11919.6|11908.6|11917.6|11906.6|11919.6|11908.6|11916.6|11905.6|106
1721928000000|2024-07-25 17:20:00|11916.6|11905.6|11915.6|11904.6|11917.6|11906.6|11914.6|11903.6|171
1721928300000|2024-07-25 17:25:00|11916.6|11905.6|11914.6|11903.6|11916.6|11905.6|11913.6|11902.6|76
1721928600000|2024-07-25 17:30:00|11913.6|11902.6|11914.6|11903.6|11915.6|11904.6|11913.6|11902.6|144
1721928900000|2024-07-25 17:35:00|11913.6|11902.6|11914.6|11903.6|11915.6|11904.6|11912.6|11901.6|75
1721929200000|2024-07-25 17:40:00|11915.6|11904.6|11918.6|11907.6|11918.6|11907.6|11914.6|11903.6|121
1721929500000|2024-07-25 17:45:00|11917.6|11906.6|11918.6|11907.6|11919.6|11908.6|11915.6|11904.6|221
1721929800000|2024-07-25 17:50:00|11917.6|11906.6|11919.6|11908.6|11919.6|11908.6|11916.6|11905.6|124
1721930100000|2024-07-25 17:55:00|11918.6|11907.6|11921.6|11910.6|11922.6|11911.6|11918.6|11907.6|133
1721930400000|2024-07-25 18:00:00|11920.6|11909.6|11918.6|11907.6|11920.6|11910.6|11918.6|11907.6|48
1721930700000|2024-07-25 18:05:00|11917.6|11906.6|11913.6|11902.6|11918.6|11907.6|11913.6|11902.6|132
1721931000000|2024-07-25 18:10:00|11912.6|11901.6|11914.6|11903.6|11915.6|11904.6|11912.6|11901.6|40
1721931300000|2024-07-25 18:15:00|11915.6|11902.6|11914.6|11903.6|11915.6|11903.6|11913.6|11902.6|13
1721931600000|2024-07-25 18:20:00|11913.6|11902.6|11911.6|11900.6|11914.6|11902.6|11911.6|11900.6|48
1721931900000|2024-07-25 18:25:00|11912.6|11901.6|11912.6|11901.6|11913.6|11902.6|11911.6|11900.6|29
1721932200000|2024-07-25 18:30:00|11913.6|11900.6|11912.6|11901.6|11913.6|11902.6|11912.6|11900.6|29
1721932500000|2024-07-25 18:35:00|11911.6|11900.6|11910.6|11899.6|11912.6|11901.6|11910.6|11898.6|80
1721932800000|2024-07-25 18:40:00|11911.6|11898.6|11907.6|11896.6|11911.6|11900.6|11906.6|11895.6|122
1721933100000|2024-07-25 18:45:00|11906.6|11895.6|11905.6|11894.6|11908.6|11896.6|11904.6|11893.6|83
1721933400000|2024-07-25 18:50:00|11906.6|11895.6|11903.6|11892.6|11906.6|11895.6|11902.6|11891.6|259
1721933700000|2024-07-25 18:55:00|11904.6|11893.6|11902.6|11891.6|11905.6|11894.6|11902.6|11891.6|75
1721934000000|2024-07-25 19:00:00|11903.6|11892.6|11902.6|11891.6|11903.6|11892.6|11901.6|11890.6|54
1721934300000|2024-07-25 19:05:00|11903.6|11890.6|11901.6|11890.6|11903.6|11892.6|11901.6|11890.6|34
1721934600000|2024-07-25 19:10:00|11900.6|11889.6|11902.6|11891.6|11903.6|11892.6|11900.6|11889.6|44
1721934900000|2024-07-25 19:15:00|11903.6|11892.6|11904.6|11893.6|11904.6|11893.6|11901.6|11890.6|75
1721935200000|2024-07-25 19:20:00|11905.6|11894.6|11905.6|11894.6|11907.6|11896.6|11905.6|11894.6|259
1721935500000|2024-07-25 19:25:00|11906.6|11895.6|11907.6|11896.6|11908.6|11897.6|11906.6|11895.6|220
1721935800000|2024-07-25 19:30:00|11906.6|11895.6|11905.6|11894.6|11906.6|11895.6|11905.6|11894.6|100
1721936100000|2024-07-25 19:35:00|11906.6|11895.6|11904.6|11893.6|11906.6|11895.6|11903.6|11892.6|69
1721936400000|2024-07-25 19:40:00|11903.6|11892.6|11903.1|11893.1|11904.6|11893.6|11903.1|11892.6|19
1721936700000|2024-07-25 19:45:00|11902.6|11892.6|11902.1|11892.1|11902.6|11892.6|11899.1|11889.1|137
1721937000000|2024-07-25 19:50:00|11901.1|11891.1|11896.1|11886.1|11901.1|11891.1|11896.1|11886.1|166
1721937300000|2024-07-25 19:55:00|11897.1|11887.1|11896.1|11886.1|11898.1|11888.1|11896.1|11886.1|150
1721937600000|2024-07-25 20:00:00|11896.6|11886.6|11898.1|11888.1|11898.6|11888.6|11896.1|11886.1|115
1721937900000|2024-07-25 20:05:00|11898.6|11888.6|11899.1|11889.1|11899.1|11889.1|11897.1|11887.1|69
1721938200000|2024-07-25 20:10:00|||||||||1
1721938500000|2024-07-25 20:15:00|11900.1|11890.1|11899.1|11889.1|11900.1|11890.1|11899.1|11889.1|65
1721938800000|2024-07-25 20:20:00|11898.6|11888.6|11898.1|11888.1|11898.6|11888.6|11898.1|11888.1|4
1721939100000|2024-07-25 20:25:00|11898.6|11888.6|11898.6|11888.6|11899.1|11889.1|11898.6|11888.6|18
1721939400000|2024-07-25 20:30:00|11899.1|11889.1|11898.6|11888.6|11899.1|11889.1|11898.1|11888.1|15
1721939700000|2024-07-25 20:35:00|11899.1|11889.1|11900.1|11890.1|11900.1|11890.1|11898.1|11888.1|68
1721940000000|2024-07-25 20:40:00|11900.6|11890.6|11901.6|11891.6|11901.6|11891.6|11899.6|11889.6|69
1721940300000|2024-07-25 20:45:00|11902.1|11892.1|11903.1|11893.1|11903.1|11893.1|11902.1|11892.1|20
1721940600000|2024-07-25 20:50:00|11904.1|11894.1|11904.1|11894.1|11904.1|11894.1|11904.1|11894.1|16
1721940900000|2024-07-25 20:55:00|||||||||2
1721941200000|2024-07-25 21:00:00|11903.1|11893.1|11903.1|11893.1|11903.1|11893.1|11903.1|11893.1|5
1721941500000|2024-07-25 21:05:00|||||||||3
1721941800000|2024-07-25 21:10:00|||||||||3
1721942100000|2024-07-25 21:15:00|11909.6|11885.6|11908.4|11884.4|11909.9|11885.9|11908.3|11884.3|0
1721942400000|2024-07-25 21:20:00|11908.3|11884.3|11908.8|11884.8|11909.1|11885.1|11908.3|11884.3|0
1721942700000|2024-07-25 21:25:00|11908.2|11884.2|11908.5|11884.5|11908.6|11884.6|11908.1|11884.1|0
1721943000000|2024-07-25 21:30:00|11908.4|11884.4|11909.4|11885.4|11909.4|11885.4|11908.2|11884.2|0
1721943300000|2024-07-25 21:35:00|11909.5|11885.5|11909.6|11885.6|11909.6|11885.6|11909|11885|0
1721943600000|2024-07-25 21:40:00|11909.9|11885.9|11909.6|11885.6|11909.9|11885.9|11909.6|11885.6|0
1721943900000|2024-07-25 21:45:00|11909.7|11885.7|11910.6|11886.6|11910.6|11886.6|11909.7|11885.7|0
1721944200000|2024-07-25 21:50:00|11910.5|11886.5|11910.8|11886.8|11911.2|11887.2|11910.5|11886.5|0
1721944500000|2024-07-25 21:55:00|11910.5|11886.5|11910.5|11886.5|11911.8|11887.8|11910.1|11886.1|0
1721944800000|2024-07-25 22:00:00|11913.2|11889.2|11920.3|11896.3|11922.7|11898.7|11913.2|11889.2|0
1721945100000|2024-07-25 22:05:00|11920.2|11896.2|11918.4|11894.4|11922.7|11898.7|11914.8|11890.8|0
1721945400000|2024-07-25 22:10:00|11918|11894|11921.8|11897.8|11922.7|11898.7|11918|11894|0
1721945700000|2024-07-25 22:15:00|11921.5|11897.5|11917.8|11893.8|11922.5|11898.5|11917.5|11893.5|0
1721946000000|2024-07-25 22:20:00|11918|11894|11917.5|11893.5|11920.9|11896.9|11916|11892|0
1721946300000|2024-07-25 22:25:00|11917.2|11893.2|11915.3|11891.3|11917.8|11893.8|11914.6|11890.6|0
1721946600000|2024-07-25 22:30:00|11916|11892|11919.3|11895.3|11919.6|11895.6|11916|11892|0
1721946900000|2024-07-25 22:35:00|11919|11895|11917.5|11893.5|11920.4|11896.4|11917.3|11893.3|0
1721947200000|2024-07-25 22:40:00|11917.6|11893.6|11917.5|11893.5|11918.2|11894.2|11915.8|11891.8|0
1721947500000|2024-07-25 22:45:00|11917.3|11893.3|11916.8|11892.8|11918.4|11894.4|11916.4|11892.4|0
1721947800000|2024-07-25 22:50:00|11916.6|11892.6|11913.5|11889.5|11916.8|11892.8|11912.8|11888.8|0
1721948100000|2024-07-25 22:55:00|11914|11890|11906.9|11882.9|11914.2|11890.2|11906.7|11882.7|0
1721948400000|2024-07-25 23:00:00|11907.5|11883.5|11910.1|11886.1|11910.8|11886.8|11906|11882|0
1721948700000|2024-07-25 23:05:00|11910.4|11886.4|11909.8|11885.8|11910.8|11886.8|11909.4|11885.4|0
1721949000000|2024-07-25 23:10:00|11909.6|11885.6|11908.3|11884.3|11909.8|11885.8|11908.3|11884.3|0
1721949300000|2024-07-25 23:15:00|11907.7|11883.7|11909|11885|11910.1|11886.1|11907.2|11883.2|0
1721949600000|2024-07-25 23:20:00|11908.7|11884.7|11912.3|11888.3|11912.6|11888.6|11908.7|11884.7|0
1721949900000|2024-07-25 23:25:00|11912.6|11888.6|11911.6|11887.6|11912.6|11888.6|11910.5|11886.5|0
1721950200000|2024-07-25 23:30:00|11911.4|11887.4|11911.9|11887.9|11912.6|11888.6|11911|11887|0
1721950500000|2024-07-25 23:35:00|11912.2|11888.2|11912.3|11888.3|11912.6|11888.6|11911.6|11887.6|0
1721950800000|2024-07-25 23:40:00|11912.4|11888.4|11912.6|11888.6|11913|11889|11911.9|11887.9|0
1721951100000|2024-07-25 23:45:00|11912.5|11888.5|11911.2|11887.2|11912.6|11888.6|11910.5|11886.5|0
1721951400000|2024-07-25 23:50:00|11911|11887|11912.6|11888.6|11913|11889|11910.8|11886.8|0
1721951700000|2024-07-25 23:55:00|11913|11889|11914.1|11890.1|11914.4|11890.4|11911.9|11887.9|0
1721952000000|2024-07-26 00:00:00|11913.8|11889.8|11916.2|11892.2|11916.6|11892.6|11913|11889|0
1721952300000|2024-07-26 00:05:00|11916.4|11892.4|11919.8|11895.8|11920.6|11896.6|11916.4|11892.4|0
1721952600000|2024-07-26 00:10:00|11920|11896|11922.9|11898.9|11924.7|11900.7|11919.7|11895.7|0
1721952900000|2024-07-26 00:15:00|11923.1|11899.1|11920|11896|11923.3|11899.3|11919.4|11895.4|0
1721953200000|2024-07-26 00:20:00|11919.9|11895.9|11918.5|11894.5|11920.2|11896.2|11917.3|11893.3|0
1721953500000|2024-07-26 00:25:00|11918.4|11894.4|11918.6|11894.6|11919.5|11895.5|11917.6|11893.6|0
1721953800000|2024-07-26 00:30:00|11918.3|11894.3|11916.8|11892.8|11918.5|11894.5|11916.1|11892.1|0
1721954100000|2024-07-26 00:35:00|11916.6|11892.6|11919.7|11895.7|11919.7|11895.7|11916.4|11892.4|0
1721954400000|2024-07-26 00:40:00|11919.5|11895.5|11919.5|11895.5|11921.1|11897.1|11919.3|11895.3|0
1721954700000|2024-07-26 00:45:00|11919.3|11895.3|11916|11892|11919.6|11895.6|11915.9|11891.9|0
1721955000000|2024-07-26 00:50:00|11915.9|11891.9|11917.9|11893.9|11919|11895|11915.6|11891.6|0
1721955300000|2024-07-26 00:55:00|11918|11894|11918|11894|11918.8|11894.8|11917.2|11893.2|0
1721955600000|2024-07-26 01:00:00|11911.1|11901.1|11914.1|11904.1|11917.1|11907.1|11895.6|11885.6|3541
1721955900000|2024-07-26 01:05:00|11913.1|11903.1|11915.1|11905.1|11917.1|11907.1|11911.1|11901.1|978
1721956200000|2024-07-26 01:10:00|11914.1|11904.1|11920.1|11910.1|11921.1|11911.1|11913.1|11903.1|388
1721956500000|2024-07-26 01:15:00|11919.1|11909.1|11914|11904|11925.1|11915.1|11911.2|11901.2|1509
1721956800000|2024-07-26 01:20:00|11913.5|11903.5|11904|11894|11925|11915|11899.5|11889.5|3579
1721957100000|2024-07-26 01:25:00|11903.5|11893.5|11903|11893|11905.5|11895.5|11897.5|11887.5|3289
1721957400000|2024-07-26 01:30:00|11908|11898|11906.5|11896.5|11927|11917|11869.5|11859.5|26624
1721957700000|2024-07-26 01:35:00|11907|11897|11910|11900|11913|11903|11883.5|11873.5|11420
1721958000000|2024-07-26 01:40:00|11909.5|11899.5|11935|11925|11935|11925|11898.5|11888.5|10232
1721958300000|2024-07-26 01:45:00|11933.5|11923.5|11925.5|11915.5|11935.5|11925.5|11915.5|11905.5|6391
1721958600000|2024-07-26 01:50:00|11926.5|11916.5|11918.5|11908.5|11940.5|11930.5|11915.5|11905.5|9181
1721958900000|2024-07-26 01:55:00|11917.5|11907.5|11906.5|11896.5|11920.5|11910.5|11903.5|11893.5|5978
1721959200000|2024-07-26 02:00:00|11907.5|11897.5|11860.5|11850.5|11908.5|11898.5|11858.5|11848.5|12144
1721959500000|2024-07-26 02:05:00|11861.5|11851.5|11860.5|11850.5|11873.5|11863.5|11854.5|11844.5|5351
1721959800000|2024-07-26 02:10:00|11859.5|11849.5|11863.5|11853.5|11868.5|11858.5|11855.5|11845.5|4897
1721960100000|2024-07-26 02:15:00|11864.5|11854.5|11858.5|11848.5|11870.5|11860.5|11855.5|11845.5|4161
1721960400000|2024-07-26 02:20:00|11857.5|11847.5|11824.5|11814.5|11857.5|11847.5|11824.5|11814.5|8366
1721960700000|2024-07-26 02:25:00|11823.5|11813.5|11810.5|11800.5|11825.5|11815.5|11804.5|11794.5|6182
1721961000000|2024-07-26 02:30:00|11809.5|11799.5|11787.5|11777.5|11813.5|11803.5|11785.5|11775.5|8932
1721961300000|2024-07-26 02:35:00|11786.5|11776.5|11789.5|11779.5|11796.5|11786.5|11780.5|11770.5|7288
1721961600000|2024-07-26 02:40:00|11788.5|11778.5|11795.5|11785.5|11797.5|11787.5|11787.5|11777.5|6715
1721961900000|2024-07-26 02:45:00|11794.5|11784.5|11800.5|11790.5|11804.5|11794.5|11794.5|11784.5|5643
1721962200000|2024-07-26 02:50:00|11801.5|11791.5|11792.5|11782.5|11806.5|11796.5|11791.5|11781.5|5124
1721962500000|2024-07-26 02:55:00|11793.5|11783.5|11782.5|11772.5|11795.5|11785.5|11782.5|11772.5|4957
1721962800000|2024-07-26 03:00:00|11783.5|11773.5|11792.5|11782.5|11806.5|11796.5|11776.5|11766.5|6774
1721963100000|2024-07-26 03:05:00|11793.5|11783.5|11783.5|11773.5|11794.5|11784.5|11781.5|11771.5|8183
1721963400000|2024-07-26 03:10:00|11782.5|11772.5|11802.5|11792.5|11807.5|11797.5|11782.5|11772.5|6676
1721963700000|2024-07-26 03:15:00|11801.5|11791.5|11829.5|11819.5|11831.5|11821.5|11794.5|11784.5|7005
1721964000000|2024-07-26 03:20:00|11828.5|11818.5|11803.5|11793.5|11837.5|11827.5|11802.5|11792.5|5662
1721964300000|2024-07-26 03:25:00|11804.5|11794.5|11802.5|11792.5|11809.5|11799.5|11798.5|11788.5|3346
1721964600000|2024-07-26 03:30:00|11801.5|11791.5|11791.5|11781.5|11801.5|11791.5|11789.5|11779.5|1773
1721964900000|2024-07-26 03:35:00|11790.5|11780.5|11787.5|11777.5|11790.5|11780.5|11785.5|11775.5|1425
1721965200000|2024-07-26 03:40:00|11786.5|11776.5|11782.5|11772.5|11787.5|11777.5|11782.5|11772.5|1564
1721965500000|2024-07-26 03:45:00|11783.5|11773.5|11782.5|11772.5|11785.5|11775.5|11782.5|11772.5|1307
1721965800000|2024-07-26 03:50:00|11783.5|11773.5|11785.5|11775.5|11785.5|11775.5|11782.5|11772.5|1269
1721966100000|2024-07-26 03:55:00|11786.5|11776.5|11786.5|11776.5|11788.5|11778.5|11785.5|11775.5|1163
1721966400000|2024-07-26 04:00:00|11787.5|11777.5|11787.5|11777.5|11787.5|11777.5|11786.5|11776.5|1148
1721966700000|2024-07-26 04:05:00|11786.5|11776.5|11794.5|11784.5|11794.5|11784.5|11786.5|11776.5|1012
1721967000000|2024-07-26 04:10:00|11793.5|11783.5|11792.5|11782.5|11793.5|11783.5|11791.5|11781.5|902
1721967300000|2024-07-26 04:15:00|11790.5|11780.5|11791.5|11781.5|11792.5|11782.5|11790.5|11780.5|887
1721967600000|2024-07-26 04:20:00|11790.5|11780.5|11792.5|11782.5|11792.5|11782.5|11788.5|11778.5|3427
1721967900000|2024-07-26 04:25:00|11791.5|11781.5|11794.5|11784.5|11795.5|11785.5|11789.5|11779.5|1791
1721968200000|2024-07-26 04:30:00|11793.5|11783.5|11796.5|11786.5|11798.5|11788.5|11793.5|11783.5|1651
1721968500000|2024-07-26 04:35:00|11795.5|11785.5|11797.5|11787.5|11797.5|11787.5|11794.5|11784.5|1053
1721968800000|2024-07-26 04:40:00|11796.5|11786.5|11795.5|11785.5|11798.5|11788.5|11794.5|11784.5|2137
1721969100000|2024-07-26 04:45:00|11794.5|11784.5|11793.5|11783.5|11795.5|11785.5|11789.5|11779.5|1428
1721969400000|2024-07-26 04:50:00|11792.5|11782.5|11794.5|11784.5|11794.5|11784.5|11790.5|11780.5|1757
1721969700000|2024-07-26 04:55:00|11793.5|11783.5|11791.5|11781.5|11794.5|11784.5|11791.5|11781.5|1224
1721970000000|2024-07-26 05:00:00|11793.5|11783.5|11793.5|11783.5|11800.5|11790.5|11791.5|11781.5|5448
1721970300000|2024-07-26 05:05:00|11792.5|11782.5|11800.5|11790.5|11802.5|11792.5|11789.5|11779.5|4302
1721970600000|2024-07-26 05:10:00|11801.5|11791.5|11787.5|11777.5|11803.5|11793.5|11786.5|11776.5|4753
1721970900000|2024-07-26 05:15:00|11788.5|11778.5|11799.5|11789.5|11802.5|11792.5|11786.5|11776.5|3606
1721971200000|2024-07-26 05:20:00|11800.5|11790.5|11813.5|11803.5|11816.5|11806.5|11800.5|11790.5|4039
1721971500000|2024-07-26 05:25:00|11814.5|11804.5|11818.5|11808.5|11830.5|11820.5|11810.5|11800.5|4507
1721971800000|2024-07-26 05:30:00|11817.5|11807.5|11813.5|11803.5|11821.5|11811.5|11808.5|11798.5|3770
1721972100000|2024-07-26 05:35:00|11812.5|11802.5|11810.5|11800.5|11823.5|11813.5|11805.5|11795.5|4981
1721972400000|2024-07-26 05:40:00|11809.5|11799.5|11803.5|11793.5|11809.5|11799.5|11799.5|11789.5|2797
1721972700000|2024-07-26 05:45:00|11804.5|11794.5|11806.5|11796.5|11814.5|11804.5|11800.5|11790.5|3901
1721973000000|2024-07-26 05:50:00|11807.5|11797.5|11808.5|11798.5|11815.5|11805.5|11804.5|11794.5|2535
1721973300000|2024-07-26 05:55:00|11807.5|11797.5|11810.5|11800.5|11817.5|11807.5|11807.5|11797.5|3146
1721973600000|2024-07-26 06:00:00|11811.5|11801.5|11814.5|11804.5|11815.5|11805.5|11806.5|11796.5|3155
1721973900000|2024-07-26 06:05:00|11813.5|11803.5|11813.5|11803.5|11826.5|11816.5|11803.5|11793.5|3509
1721974200000|2024-07-26 06:10:00|11814.5|11804.5|11807.5|11797.5|11815.5|11805.5|11803.5|11793.5|2850
1721974500000|2024-07-26 06:15:00|11806.5|11796.5|11797.5|11787.5|11809.5|11799.5|11794.5|11784.5|4049
1721974800000|2024-07-26 06:20:00|11796.5|11786.5|11793.5|11783.5|11805.5|11795.5|11790.5|11780.5|3873
1721975100000|2024-07-26 06:25:00|11792.5|11782.5|11818.5|11808.5|11826.5|11816.5|11788.5|11778.5|7324
1721975400000|2024-07-26 06:30:00|11817.5|11807.5|11811.5|11801.5|11836.5|11826.5|11810.5|11800.5|6417
1721975700000|2024-07-26 06:35:00|11812.5|11802.5|11810.5|11800.5|11829.5|11819.5|11808.5|11798.5|4989
1721976000000|2024-07-26 06:40:00|11808.5|11798.5|11843.5|11833.5|11851.5|11841.5|11806.5|11796.5|6695
1721976300000|2024-07-26 06:45:00|11839.5|11829.5|11848.5|11838.5|11853.5|11843.5|11831.5|11821.5|7967
1721976600000|2024-07-26 06:50:00|11846.5|11836.5|11842.5|11832.5|11850.5|11840.5|11841.5|11831.5|7784
1721976900000|2024-07-26 06:55:00|11841.5|11831.5|11830.5|11820.5|11850.5|11840.5|11830.5|11820.5|9427
1721977200000|2024-07-26 07:00:00|11825.8|11815.8|11827.8|11817.8|11833.8|11823.8|11817.8|11807.8|3510
1721977500000|2024-07-26 07:05:00|11826.8|11816.8|11823.8|11813.8|11830.8|11820.8|11822.8|11812.8|1465
1721977800000|2024-07-26 07:10:00|11822.8|11812.8|11826.8|11816.8|11827.8|11817.8|11817.8|11807.8|1558
1721978100000|2024-07-26 07:15:00|11825.8|11815.8|11829.8|11819.8|11833.8|11823.8|11825.8|11815.8|1514
1721978400000|2024-07-26 07:20:00|11827.8|11817.8|11829.8|11819.8|11833.8|11823.8|11827.8|11817.8|2765
1721978700000|2024-07-26 07:25:00|11830.8|11820.8|11831.8|11821.8|11833.8|11823.8|11830.8|11820.8|860
1721979000000|2024-07-26 07:30:00|11830.8|11820.8|11824.8|11814.8|11831.8|11821.8|11824.8|11814.8|1058
1721979300000|2024-07-26 07:35:00|11825.8|11815.8|11821.8|11811.8|11826.8|11816.8|11819.8|11809.8|873
1721979600000|2024-07-26 07:40:00|11822.8|11812.8|11821.8|11811.8|11823.8|11813.8|11819.8|11809.8|1177
1721979900000|2024-07-26 07:45:00|11820.8|11810.8|11818.8|11808.8|11822.8|11812.8|11818.8|11808.8|2102
1721980200000|2024-07-26 07:50:00|11819.8|11809.8|11823.8|11813.8|11823.8|11813.8|11819.8|11809.8|961
1721980500000|2024-07-26 07:55:00|11822.8|11812.8|11820.8|11810.8|11825.8|11815.8|11819.8|11809.8|1149
1721980800000|2024-07-26 08:00:00|11821.8|11809.8|11820.8|11809.8|11825.8|11814.8|11820.8|11809.8|805
1721981100000|2024-07-26 08:05:00|11821.8|11808.8|11824.8|11813.8|11825.8|11814.8|11819.8|11808.8|1147
1721981400000|2024-07-26 08:10:00|11823.8|11812.8|11820.8|11809.8|11826.8|11815.8|11819.8|11808.8|1007
1721981700000|2024-07-26 08:15:00|11821.8|11810.8|11818.8|11807.8|11822.8|11811.8|11817.8|11806.8|939
1721982000000|2024-07-26 08:20:00|11819.8|11806.8|11823.8|11812.8|11825.8|11814.8|11819.8|11806.8|642
1721982300000|2024-07-26 08:25:00|11824.8|11813.8|11824.8|11812.8|11826.8|11814.8|11819.8|11807.8|932
1721982600000|2024-07-26 08:30:00|11826.6|11802.6|11825.1|11801.1|11829.1|11805.1|11824.5|11800.5|0
1721982900000|2024-07-26 08:35:00|11824.8|11800.8|11827.7|11803.7|11827.7|11803.7|11823.7|11799.7|790
1721983200000|2024-07-26 08:40:00|11827.4|11803.4|11826.7|11802.7|11830.4|11806.4|11825.3|11801.3|0
1721983500000|2024-07-26 08:45:00|11826.9|11802.9|11829.8|11805.8|11829.9|11805.9|11826.1|11802.1|0
1721983800000|2024-07-26 08:50:00|11829.6|11805.6|11829.3|11805.3|11830.1|11806.1|11826.7|11802.7|0
1721984100000|2024-07-26 08:55:00|11828.9|11804.9|11836.9|11812.9|11836.9|11812.9|11828.9|11804.9|0
1721984400000|2024-07-26 09:00:00|11836.6|11812.6|11816.8|11804.8|11836.6|11812.6|11815.8|11803.8|520
1721984700000|2024-07-26 09:05:00|11815.8|11803.8|11814.8|11802.8|11816.8|11804.8|11812.8|11801.8|103
1721985000000|2024-07-26 09:10:00|11813.8|11801.8|11816.8|11804.8|11816.8|11805.8|11812.8|11801.8|528
1721985300000|2024-07-26 09:15:00|11817.8|11805.8|11816.8|11804.8|11817.8|11805.8|11812.8|11801.8|382
1721985600000|2024-07-26 09:20:00|11815.8|11803.8|11813.8|11801.8|11815.8|11804.8|11812.8|11800.8|63
1721985900000|2024-07-26 09:25:00|11812.8|11802.8|11812.8|11801.8|11814.8|11803.8|11812.8|11801.8|64
1721986200000|2024-07-26 09:30:00|11813.8|11802.8|11814.8|11803.8|11817.8|11806.8|11812.8|11801.8|130
1721986500000|2024-07-26 09:35:00|11815.8|11804.8|11817.8|11806.8|11817.8|11806.8|11814.8|11803.8|212
1721986800000|2024-07-26 09:40:00|11816.8|11805.8|11815.8|11804.8|11818.8|11807.8|11815.8|11804.8|134
1721987100000|2024-07-26 09:45:00|11816.8|11805.8|11816.8|11804.8|11816.8|11805.8|11814.8|11802.8|57
1721987400000|2024-07-26 09:50:00|11815.8|11803.8|11820.8|11809.8|11821.8|11810.8|11815.8|11803.8|244
1721987700000|2024-07-26 09:55:00|11819.8|11808.8|11819.8|11807.8|11820.8|11808.8|11817.8|11806.8|10
1721988000000|2024-07-26 10:00:00|11818.8|11806.8|11815.8|11804.8|11819.8|11807.8|11815.8|11803.8|33
1721988300000|2024-07-26 10:05:00|11816.8|11805.8|11816.8|11805.8|11817.8|11806.8|11814.8|11803.8|9
1721988600000|2024-07-26 10:10:00|11815.8|11804.8|11816.8|11805.8|11816.8|11805.8|11814.8|11803.8|17
1721988900000|2024-07-26 10:15:00|11815.8|11804.8|11815.8|11803.8|11816.8|11805.8|11813.8|11802.8|62
1721989200000|2024-07-26 10:20:00|11816.8|11804.8|11814.8|11803.8|11816.8|11805.8|11814.8|11802.8|7
1721989500000|2024-07-26 10:25:00|11815.8|11804.8|11817.8|11806.8|11817.8|11806.8|11814.8|11803.8|55
1721989800000|2024-07-26 10:30:00|11818.8|11807.8|11819.8|11807.8|11820.8|11809.8|11817.8|11806.8|36
1721990100000|2024-07-26 10:35:00|11818.8|11808.8|11818.8|11806.8|11819.8|11808.8|11817.8|11806.8|14
1721990400000|2024-07-26 10:40:00|11817.8|11805.8|11817.8|11806.8|11817.8|11806.8|11816.8|11805.8|30
1721990700000|2024-07-26 10:45:00|11816.8|11805.8|11816.8|11805.8|11817.8|11805.8|11814.8|11803.8|11
1721991000000|2024-07-26 10:50:00|11815.8|11804.8|11815.8|11804.8|11816.8|11804.8|11815.8|11804.8|15
1721991300000|2024-07-26 10:55:00|11816.8|11803.8|11816.8|11805.8|11817.8|11806.8|11815.8|11803.8|42
1721991600000|2024-07-26 11:00:00|11817.8|11806.8|11816.8|11805.8|11818.8|11807.8|11815.8|11804.8|63
1721991900000|2024-07-26 11:05:00|11817.8|11806.8|11817.8|11806.8|11818.8|11807.8|11816.8|11805.8|5
1721992200000|2024-07-26 11:10:00|11818.8|11807.8|11818.8|11807.8|11818.8|11807.8|11817.8|11806.8|46
1721992500000|2024-07-26 11:15:00|11817.8|11806.8|11817.8|11806.8|11820.8|11809.8|11816.8|11805.8|280
1721992800000|2024-07-26 11:20:00|11818.8|11807.8|11819.8|11807.8|11820.8|11809.8|11818.8|11807.8|47
1721993100000|2024-07-26 11:25:00|11818.8|11806.8|11819.8|11808.8|11820.8|11809.8|11817.8|11806.8|33
1721993400000|2024-07-26 11:30:00|11820.8|11809.8|11817.8|11806.8|11820.8|11809.8|11816.8|11805.8|99
1721993700000|2024-07-26 11:35:00|11818.8|11807.8|11821.8|11810.8|11821.8|11810.8|11818.8|11806.8|209
1721994000000|2024-07-26 11:40:00|11822.8|11811.8|11820.8|11809.8|11822.8|11811.8|11819.8|11808.8|164
1721994300000|2024-07-26 11:45:00|11821.8|11810.8|11821.8|11810.8|11822.8|11811.8|11820.8|11809.8|90
1721994600000|2024-07-26 11:50:00|11822.8|11809.8|11823.8|11812.8|11823.8|11812.8|11821.8|11809.8|162
1721994900000|2024-07-26 11:55:00|11822.8|11811.8|11821.8|11810.8|11823.8|11812.8|11821.8|11810.8|129
1721995200000|2024-07-26 12:00:00|11820.8|11809.8|11821.8|11810.8|11823.8|11812.8|11820.8|11809.8|70
1721995500000|2024-07-26 12:05:00|11820.8|11809.8|11819.8|11808.8|11821.8|11810.8|11819.8|11808.8|74
1721995800000|2024-07-26 12:10:00|11818.8|11807.8|11817.8|11806.8|11819.8|11808.8|11817.8|11806.8|32
1721996100000|2024-07-26 12:15:00|11816.8|11805.8|11816.8|11804.8|11817.8|11806.8|11815.8|11803.8|108
1721996400000|2024-07-26 12:20:00|11815.8|11805.8|11816.8|11805.8|11817.8|11805.8|11815.8|11804.8|259
1721996700000|2024-07-26 12:25:00|11817.8|11804.8|11820.8|11807.8|11820.8|11809.8|11814.8|11803.8|241
1721997000000|2024-07-26 12:30:00|11819.8|11806.8|11817.8|11806.8|11825.8|11813.8|11817.8|11805.8|148
1721997300000|2024-07-26 12:35:00|11818.8|11807.8|11822.8|11810.8|11822.8|11811.8|11817.8|11806.8|37
1721997600000|2024-07-26 12:40:00|11821.8|11811.8|11819.8|11808.8|11823.8|11812.8|11819.8|11808.8|253
1721997900000|2024-07-26 12:45:00|11818.8|11807.8|11816.8|11805.8|11819.8|11808.8|11815.8|11803.8|99
1721998200000|2024-07-26 12:50:00|11815.8|11804.8|11815.8|11804.8|11816.8|11805.8|11814.8|11802.8|151
1721998500000|2024-07-26 12:55:00|11814.8|11803.8|11818.8|11806.8|11818.8|11806.8|11813.8|11802.8|100
1721998800000|2024-07-26 13:00:00|11819.8|11807.8|11820.8|11808.8|11820.8|11809.8|11817.8|11806.8|153
1721999100000|2024-07-26 13:05:00|11819.8|11809.8|11821.8|11810.8|11823.8|11812.8|11819.8|11808.8|549
1721999400000|2024-07-26 13:10:00|11820.8|11809.8|11819.8|11808.8|11821.8|11809.8|11817.8|11806.8|143
1721999700000|2024-07-26 13:15:00|11820.8|11809.8|11817.8|11806.8|11820.8|11809.8|11815.8|11804.8|111
1722000000000|2024-07-26 13:20:00|11818.8|11807.8|11819.8|11808.8|11820.8|11809.8|11816.8|11805.8|158
1722000300000|2024-07-26 13:25:00|11818.8|11807.8|11817.8|11806.8|11820.8|11809.8|11817.8|11806.8|237
1722000600000|2024-07-26 13:30:00|11818.8|11807.8|11827.8|11816.8|11830.8|11819.8|11814.8|11802.8|1731
1722000900000|2024-07-26 13:35:00|11826.8|11815.8|11829.8|11818.8|11830.8|11819.8|11824.8|11813.8|682
1722001200000|2024-07-26 13:40:00|11828.8|11817.8|11829.8|11818.8|11829.8|11818.8|11825.8|11813.8|912
1722001500000|2024-07-26 13:45:00|11830.8|11819.8|11829.8|11818.8|11830.8|11819.8|11823.8|11812.8|319
1722001800000|2024-07-26 13:50:00|11830.8|11819.8|11827.8|11816.8|11833.8|11822.8|11827.8|11816.8|271
1722002100000|2024-07-26 13:55:00|11826.8|11815.8|11826.8|11815.8|11831.8|11820.8|11825.8|11814.8|634
1722002400000|2024-07-26 14:00:00|11827.8|11814.8|11825.8|11814.8|11829.8|11818.8|11824.8|11813.8|301
1722002700000|2024-07-26 14:05:00|11826.8|11813.8|11828.8|11817.8|11831.8|11820.8|11824.8|11813.8|846
1722003000000|2024-07-26 14:10:00|11827.8|11816.8|11831.8|11820.8|11836.8|11825.8|11827.8|11816.8|484
1722003300000|2024-07-26 14:15:00|11832.8|11821.8|11830.8|11819.8|11833.8|11822.8|11830.8|11819.8|256
1722003600000|2024-07-26 14:20:00|11831.8|11820.8|11836.8|11825.8|11837.8|11826.8|11830.8|11820.8|286
1722003900000|2024-07-26 14:25:00|11835.8|11824.8|11834.8|11822.8|11837.8|11826.8|11833.8|11822.8|303
1722004200000|2024-07-26 14:30:00|11835.8|11823.8|11829.8|11818.8|11835.8|11824.8|11827.8|11816.8|405
1722004500000|2024-07-26 14:35:00|11828.8|11817.8|11834.8|11823.8|11835.8|11824.8|11828.8|11817.8|403
1722004800000|2024-07-26 14:40:00|11835.8|11824.8|11836.8|11825.8|11839.8|11828.8|11834.8|11823.8|96
1722005100000|2024-07-26 14:45:00|11837.8|11824.8|11835.8|11824.8|11838.8|11827.8|11834.8|11823.8|199
1722005400000|2024-07-26 14:50:00|11834.8|11823.8|11835.8|11824.8|11836.8|11825.8|11833.8|11821.8|42
1722005700000|2024-07-26 14:55:00|11836.8|11825.8|11838.8|11827.8|11838.8|11827.8|11833.8|11822.8|136
1722006000000|2024-07-26 15:00:00|11837.8|11826.8|11839.8|11828.8|11841.8|11829.8|11836.8|11825.8|226
1722006300000|2024-07-26 15:05:00|11840.8|11829.8|11839.8|11828.8|11841.8|11830.8|11838.8|11827.8|143
1722006600000|2024-07-26 15:10:00|11840.8|11829.8|11837.8|11826.8|11840.8|11829.8|11836.8|11825.8|51
1722006900000|2024-07-26 15:15:00|11838.8|11827.8|11839.8|11828.8|11840.8|11829.8|11837.8|11825.8|237
1722007200000|2024-07-26 15:20:00|11838.8|11827.8|11838.8|11827.8|11838.8|11827.8|11838.8|11827.8|71
1722007500000|2024-07-26 15:25:00|11839.8|11828.8|11839.8|11828.8|11840.8|11828.8|11837.8|11826.8|101
1722007800000|2024-07-26 15:30:00|11840.8|11829.8|11838.8|11827.8|11840.8|11829.8|11838.8|11827.8|56
1722008100000|2024-07-26 15:35:00|11839.8|11828.8|11845.8|11834.8|11845.8|11834.8|11838.8|11827.8|84
1722008400000|2024-07-26 15:40:00|11846.8|11833.8|11846.8|11835.8|11847.8|11835.8|11844.8|11833.8|107
1722008700000|2024-07-26 15:45:00|11847.8|11836.8|11847.8|11836.8|11848.8|11837.8|11844.8|11833.8|226
1722009000000|2024-07-26 15:50:00|11848.8|11835.8|11844.8|11833.8|11848.8|11836.8|11844.8|11833.8|69
1722009300000|2024-07-26 15:55:00|11845.8|11834.8|11847.8|11835.8|11848.8|11837.8|11845.8|11834.8|188
1722009600000|2024-07-26 16:00:00|11846.8|11836.8|11847.8|11836.8|11848.8|11837.8|11846.8|11835.8|272
1722009900000|2024-07-26 16:05:00|11846.8|11835.8|11848.8|11837.8|11849.8|11838.8|11846.8|11835.8|177
1722010200000|2024-07-26 16:10:00|11849.8|11836.8|11846.8|11835.8|11849.8|11836.8|11845.8|11834.8|73
1722010500000|2024-07-26 16:15:00|11845.8|11834.8|11846.8|11835.8|11847.8|11836.8|11843.8|11832.8|140
1722010800000|2024-07-26 16:20:00|11845.8|11834.8|11847.8|11836.8|11848.8|11836.8|11845.8|11834.8|38
1722011100000|2024-07-26 16:25:00|11848.8|11837.8|11848.8|11837.8|11851.8|11840.8|11847.8|11836.8|44
1722011400000|2024-07-26 16:30:00|11849.8|11838.8|11848.8|11837.8|11850.8|11838.8|11847.8|11836.8|34
1722011700000|2024-07-26 16:35:00|11847.8|11836.8|11849.8|11838.8|11850.8|11838.8|11846.8|11835.8|87
1722012000000|2024-07-26 16:40:00|11850.8|11839.8|11850.8|11839.8|11852.8|11841.8|11850.8|11838.8|27
1722012300000|2024-07-26 16:45:00|11851.8|11840.8|11851.8|11840.8|11851.8|11840.8|11848.8|11837.8|75
1722012600000|2024-07-26 16:50:00|11852.8|11841.8|11855.8|11844.8|11855.8|11844.8|11851.8|11841.8|42
1722012900000|2024-07-26 16:55:00|11856.8|11845.8|11856.8|11845.8|11857.8|11846.8|11855.8|11844.8|35
1722013200000|2024-07-26 17:00:00|11857.8|11846.8|11865.8|11854.8|11869.8|11857.8|11856.8|11846.8|1533
1722013500000|2024-07-26 17:05:00|11866.8|11855.8|11861.8|11850.8|11866.8|11855.8|11860.8|11849.8|455
1722013800000|2024-07-26 17:10:00|11862.8|11849.8|11861.8|11850.8|11862.8|11851.8|11859.8|11848.8|107
1722014100000|2024-07-26 17:15:00|11860.8|11849.8|11857.8|11846.8|11861.8|11849.8|11857.8|11846.8|41
1722014400000|2024-07-26 17:20:00|11856.8|11845.8|11861.8|11849.8|11861.8|11850.8|11855.8|11844.8|48
1722014700000|2024-07-26 17:25:00|11862.8|11850.8|11862.8|11851.8|11864.8|11853.8|11862.8|11850.8|65
1722015000000|2024-07-26 17:30:00|11861.8|11850.8|11857.8|11846.8|11861.8|11850.8|11857.8|11845.8|59
1722015300000|2024-07-26 17:35:00|11856.8|11845.8|11851.8|11840.8|11856.8|11846.8|11851.8|11840.8|102
1722015600000|2024-07-26 17:40:00|11852.8|11841.8|11851.8|11840.8|11853.8|11842.8|11850.8|11839.8|79
1722015900000|2024-07-26 17:45:00|11852.8|11841.8|11856.8|11845.8|11859.8|11848.8|11852.8|11841.8|129
1722016200000|2024-07-26 17:50:00|11857.8|11846.8|11857.8|11846.8|11857.8|11846.8|11854.8|11843.8|38
1722016500000|2024-07-26 17:55:00|11856.8|11845.8|11857.8|11846.8|11858.8|11847.8|11854.8|11843.8|50
1722016800000|2024-07-26 18:00:00|11856.8|11845.8|11857.8|11846.8|11858.8|11847.8|11856.8|11844.8|4
1722017100000|2024-07-26 18:05:00|11856.8|11845.8|11858.8|11847.8|11858.8|11847.8|11856.8|11844.8|21
1722017400000|2024-07-26 18:10:00|11859.8|11848.8|11861.8|11850.8|11861.8|11850.8|11858.8|11847.8|124
1722017700000|2024-07-26 18:15:00|11862.8|11851.8|11860.8|11849.8|11863.8|11852.8|11860.8|11849.8|241
1722018000000|2024-07-26 18:20:00|11859.8|11848.8|11862.8|11851.8|11862.8|11851.8|11859.8|11848.8|186
1722018300000|2024-07-26 18:25:00|11861.8|11850.8|11859.8|11848.8|11862.8|11851.8|11859.8|11848.8|320
1722018600000|2024-07-26 18:30:00|11860.8|11849.8|11861.8|11850.8|11862.8|11851.8|11860.8|11849.8|183
1722018900000|2024-07-26 18:35:00|11862.8|11851.8|11862.8|11851.8|11862.8|11851.8|11861.8|11850.8|79
1722019200000|2024-07-26 18:40:00|11861.8|11850.8|11860.8|11849.8|11861.8|11851.8|11858.8|11846.8|355
1722019500000|2024-07-26 18:45:00|11859.8|11848.8|11859.8|11848.8|11860.8|11849.8|11858.8|11847.8|133
1722019800000|2024-07-26 18:50:00|11858.8|11847.8|11858.8|11847.8|11860.8|11849.8|11858.8|11847.8|129
1722020100000|2024-07-26 18:55:00|11859.8|11848.8|11857.8|11846.8|11860.8|11849.8|11857.8|11846.8|323
1722020400000|2024-07-26 19:00:00|11856.8|11845.8|11854.8|11843.8|11856.8|11845.8|11854.8|11843.8|67
1722020700000|2024-07-26 19:05:00|11855.8|11844.8|11855.8|11844.8|11855.8|11844.8|11855.8|11844.8|40
1722021000000|2024-07-26 19:10:00|11854.8|11843.8|11856.8|11845.8|11856.8|11845.8|11854.8|11843.8|84
1722021300000|2024-07-26 19:15:00|11855.8|11844.8|11854.8|11843.8|11855.8|11844.8|11852.8|11841.8|133
1722021600000|2024-07-26 19:20:00|11855.8|11844.8|11856.8|11845.8|11856.8|11845.8|11854.8|11843.8|90
1722021900000|2024-07-26 19:25:00|11855.8|11844.8|11857.8|11846.8|11857.8|11846.8|11855.8|11844.8|253
1722022200000|2024-07-26 19:30:00|11856.8|11845.8|11855.8|11844.8|11858.8|11847.8|11854.8|11843.8|319
1722022500000|2024-07-26 19:35:00|11856.8|11845.8|11855.8|11844.8|11856.8|11845.8|11854.8|11843.8|39
1722022800000|2024-07-26 19:40:00|11856.8|11845.8|11856.3|11846.3|11856.8|11846.3|11855.8|11844.8|86
1722023100000|2024-07-26 19:45:00|11855.3|11845.3|11855.3|11845.3|11856.3|11846.3|11855.3|11845.3|100
1722023400000|2024-07-26 19:50:00|11856.3|11846.3|11847.3|11837.3|11857.3|11847.3|11847.3|11837.3|142
1722023700000|2024-07-26 19:55:00|11847.8|11837.8|11852.3|11842.3|11853.3|11843.3|11847.3|11837.3|151
1722024000000|2024-07-26 20:00:00|11851.3|11841.3|11852.3|11842.3|11852.8|11842.8|11850.8|11840.8|52
1722024300000|2024-07-26 20:05:00|11851.8|11841.8|11853.8|11843.8|11853.8|11843.8|11851.3|11841.3|17
1722024600000|2024-07-26 20:10:00|11854.3|11844.3|11855.3|11845.3|11855.3|11845.3|11853.3|11843.3|11
1722024900000|2024-07-26 20:15:00|11855.8|11845.8|11855.3|11845.3|11855.8|11845.8|11855.3|11845.3|0
1722025200000|2024-07-26 20:20:00|11854.8|11844.8|11853.3|11843.3|11854.8|11844.8|11853.3|11843.3|28
1722025500000|2024-07-26 20:25:00|11852.8|11842.8|11852.3|11842.3|11852.8|11842.8|11852.3|11842.3|4
1722025800000|2024-07-26 20:30:00|11851.8|11841.8|11851.8|11841.8|11852.3|11842.3|11851.3|11841.3|13
1722026100000|2024-07-26 20:35:00|11852.3|11842.3|11852.3|11842.3|11852.3|11842.3|11852.3|11842.3|6
1722026400000|2024-07-26 20:40:00|11851.8|11841.8|11851.3|11841.3|11852.3|11842.3|11851.3|11841.3|108
1722026700000|2024-07-26 20:45:00|11851.8|11841.8|11851.8|11841.8|11851.8|11841.8|11851.8|11841.8|3
1722027000000|2024-07-26 20:50:00|11851.3|11841.3|11851.8|11841.8|11851.8|11841.8|11851.3|11841.3|6
1722027300000|2024-07-26 20:55:00|11851.3|11841.3|11851.8|11841.8|11851.8|11841.8|11850.8|11840.8|38
1722204000000|2024-07-28 22:00:00|11867.1|11843.1|11864.1|11840.1|11869.3|11845.3|11864.1|11840.1|0
1722204300000|2024-07-28 22:05:00|11863.9|11839.9|11866.4|11842.4|11868.5|11844.5|11863|11839|0
1722204600000|2024-07-28 22:10:00|11867|11843|11869.2|11845.2|11869.4|11845.4|11865.3|11841.3|0
1722204900000|2024-07-28 22:15:00|11869.4|11845.4|11872.2|11848.2|11874|11850|11869|11845|0
1722205200000|2024-07-28 22:20:00|11872.4|11848.4|11873.6|11849.6|11874|11850|11870.4|11846.4|0
1722205500000|2024-07-28 22:25:00|11873.8|11849.8|11872.4|11848.4|11876.5|11852.5|11872.4|11848.4|0
1722205800000|2024-07-28 22:30:00|11872.1|11848.1|11873.5|11849.5|11873.8|11849.8|11870.6|11846.6|0
1722206100000|2024-07-28 22:35:00|11873.3|11849.3|11873.5|11849.5|11873.8|11849.8|11871.7|11847.7|0
1722206400000|2024-07-28 22:40:00|11873.1|11849.1|11876.3|11852.3|11876.7|11852.7|11873.1|11849.1|0
1722206700000|2024-07-28 22:45:00|11876.1|11852.1|11874.9|11850.9|11876.3|11852.3|11873.5|11849.5|0
1722207000000|2024-07-28 22:50:00|11874.6|11850.6|11875.6|11851.6|11875.6|11851.6|11873.5|11849.5|0
1722207300000|2024-07-28 22:55:00|11875.8|11851.8|11876.7|11852.7|11877.9|11853.9|11875.6|11851.6|0
1722207600000|2024-07-28 23:00:00|11876.3|11852.3|11877|11853|11879.2|11855.2|11876.3|11852.3|0
1722207900000|2024-07-28 23:05:00|11876.7|11852.7|11868.2|11844.2|11878.3|11854.3|11868.2|11844.2|0
1722208200000|2024-07-28 23:10:00|11868.3|11844.3|11869.9|11845.9|11872.1|11848.1|11867.4|11843.4|0
1722208500000|2024-07-28 23:15:00|11870.1|11846.1|11872.1|11848.1|11872.8|11848.8|11869.9|11845.9|0
1722208800000|2024-07-28 23:20:00|11871.9|11847.9|11872.3|11848.3|11874.4|11850.4|11871.9|11847.9|0
1722209100000|2024-07-28 23:25:00|11872.1|11848.1|11871.3|11847.3|11872.6|11848.6|11871|11847|0
1722209400000|2024-07-28 23:30:00|11871.6|11847.6|11875.5|11851.5|11876.2|11852.2|11871|11847|0
1722209700000|2024-07-28 23:35:00|11875.6|11851.6|11874.9|11850.9|11876.5|11852.5|11874.4|11850.4|0
1722210000000|2024-07-28 23:40:00|11875.1|11851.1|11878.5|11854.5|11878.9|11854.9|11875.1|11851.1|0
1722210300000|2024-07-28 23:45:00|11878.3|11854.3|11876|11852|11878.3|11854.3|11876|11852|0
1722210600000|2024-07-28 23:50:00|11876.3|11852.3|11877.8|11853.8|11877.8|11853.8|11876.3|11852.3|0
1722210900000|2024-07-28 23:55:00|11877.6|11853.6|11876|11852|11878.5|11854.5|11876|11852|0
1722211200000|2024-07-29 00:00:00|11876.3|11852.3|11877.3|11853.3|11877.4|11853.4|11873.9|11849.9|0
1722211500000|2024-07-29 00:05:00|11877.2|11853.2|11880.1|11856.1|11880.5|11856.5|11876.6|11852.6|0
1722211800000|2024-07-29 00:10:00|11880.4|11856.4|11881.4|11857.4|11882.6|11858.6|11879.6|11855.6|0
1722212100000|2024-07-29 00:15:00|11881.7|11857.7|11883.7|11859.7|11884.3|11860.3|11880.4|11856.4|0
1722212400000|2024-07-29 00:20:00|11884|11860|11885.2|11861.2|11886|11862|11883.7|11859.7|0
1722212700000|2024-07-29 00:25:00|11885.3|11861.3|11887.8|11863.8|11889.4|11865.4|11884.9|11860.9|0
1722213000000|2024-07-29 00:30:00|11887.6|11863.6|11887.5|11863.5|11887.6|11863.6|11886|11862|0
1722213300000|2024-07-29 00:35:00|11887.1|11863.1|11888.9|11864.9|11888.9|11864.9|11886.8|11862.8|0
1722213600000|2024-07-29 00:40:00|11889.1|11865.1|11885.4|11861.4|11893.2|11869.2|11884.8|11860.8|0
1722213900000|2024-07-29 00:45:00|11885.7|11861.7|11882.3|11858.3|11888.6|11864.6|11881.9|11857.9|0
1722214200000|2024-07-29 00:50:00|11882.7|11858.7|11893.4|11869.4|11894.5|11870.5|11882.5|11858.5|0
1722214500000|2024-07-29 00:55:00|11893.1|11869.1|11887.7|11863.7|11894.5|11870.5|11886.5|11862.5|0
1722214800000|2024-07-29 01:00:00|11867.9|11857.9|11861.9|11851.9|11870.9|11860.9|11848.4|11838.4|2675
1722215100000|2024-07-29 01:05:00|11862.4|11852.4|11850.9|11840.9|11862.4|11852.4|11849.9|11839.9|1976
1722215400000|2024-07-29 01:10:00|11851.4|11841.4|11854.4|11844.4|11854.9|11844.9|11847.9|11837.9|3077
1722215700000|2024-07-29 01:15:00|11854.9|11844.9|11856.4|11846.4|11859.4|11849.4|11848.4|11838.4|3049
1722216000000|2024-07-29 01:20:00|11856.9|11846.9|11837.9|11827.9|11856.9|11846.9|11837.9|11827.9|9917
1722216300000|2024-07-29 01:25:00|11838.9|11828.9|11827.4|11817.4|11842.9|11832.9|11826.4|11816.4|2520
1722216600000|2024-07-29 01:30:00|11826.9|11816.9|11823.9|11813.9|11826.9|11816.9|11752.4|11742.4|20653
1722216900000|2024-07-29 01:35:00|11822.9|11812.9|11826.9|11816.9|11832.9|11822.9|11796.9|11786.9|9374
1722217200000|2024-07-29 01:40:00|11827.4|11817.4|11821.9|11811.9|11836.9|11826.9|11811.9|11801.9|10277
1722217500000|2024-07-29 01:45:00|11820.9|11810.9|11844.4|11834.4|11844.4|11834.4|11813.4|11803.4|6608
1722217800000|2024-07-29 01:50:00|11845.4|11835.4|11840.4|11830.4|11855.4|11845.4|11835.4|11825.4|4759
1722218100000|2024-07-29 01:55:00|11841.4|11831.4|11841.4|11831.4|11855.4|11845.4|11837.4|11827.4|5192
1722218400000|2024-07-29 02:00:00|11840.4|11830.4|11813.4|11803.4|11841.4|11831.4|11811.4|11801.4|5364
1722218700000|2024-07-29 02:05:00|11814.4|11804.4|11809.4|11799.4|11828.4|11818.4|11808.4|11798.4|4968
1722219000000|2024-07-29 02:10:00|11808.4|11798.4|11812.4|11802.4|11823.4|11813.4|11805.4|11795.4|3598
1722219300000|2024-07-29 02:15:00|11813.4|11803.4|11809.4|11799.4|11820.4|11810.4|11806.4|11796.4|4314
1722219600000|2024-07-29 02:20:00|11808.4|11798.4|11812.4|11802.4|11819.4|11809.4|11803.4|11793.4|2937
1722219900000|2024-07-29 02:25:00|11813.4|11803.4|11815.4|11805.4|11816.4|11806.4|11808.4|11798.4|2776
1722220200000|2024-07-29 02:30:00|11814.4|11804.4|11823.4|11813.4|11823.4|11813.4|11811.4|11801.4|2443
1722220500000|2024-07-29 02:35:00|11825.4|11815.4|11829.4|11819.4|11837.4|11827.4|11824.4|11814.4|2441
1722220800000|2024-07-29 02:40:00|11830.4|11820.4|11822.4|11812.4|11833.4|11823.4|11821.4|11811.4|2925
1722221100000|2024-07-29 02:45:00|11821.4|11811.4|11817.4|11807.4|11823.4|11813.4|11813.4|11803.4|5625
1722221400000|2024-07-29 02:50:00|11819.4|11809.4|11822.4|11812.4|11822.4|11812.4|11813.4|11803.4|3533
1722221700000|2024-07-29 02:55:00|11821.4|11811.4|11814.4|11804.4|11822.4|11812.4|11814.4|11804.4|10153
1722222000000|2024-07-29 03:00:00|11815.4|11805.4|11815.4|11805.4|11821.4|11811.4|11811.4|11801.4|1482
1722222300000|2024-07-29 03:05:00|11817.4|11807.4|11817.4|11807.4|11820.4|11810.4|11811.4|11801.4|1439
1722222600000|2024-07-29 03:10:00|11818.4|11808.4|11817.4|11807.4|11823.4|11813.4|11815.4|11805.4|2018
1722222900000|2024-07-29 03:15:00|11818.4|11808.4|11818.4|11808.4|11825.4|11815.4|11815.4|11805.4|2894
1722223200000|2024-07-29 03:20:00|11817.4|11807.4|11818.4|11808.4|11823.4|11813.4|11815.4|11805.4|3131
1722223500000|2024-07-29 03:25:00|11819.4|11809.4|11821.4|11811.4|11825.4|11815.4|11815.4|11805.4|2565
1722223800000|2024-07-29 03:30:00|11820.4|11810.4|11822.4|11812.4|11823.4|11813.4|11819.4|11809.4|980
1722224100000|2024-07-29 03:35:00|11821.4|11811.4|11819.4|11809.4|11822.4|11812.4|11817.4|11807.4|811
1722224400000|2024-07-29 03:40:00|11820.4|11810.4|11815.4|11805.4|11820.4|11810.4|11814.4|11804.4|707
1722224700000|2024-07-29 03:45:00|11816.4|11806.4|11815.4|11805.4|11818.4|11808.4|11815.4|11805.4|874
1722225000000|2024-07-29 03:50:00|11814.4|11804.4|11816.4|11806.4|11816.4|11806.4|11813.4|11803.4|758
1722225300000|2024-07-29 03:55:00|11818.4|11808.4|11815.4|11805.4|11818.4|11808.4|11814.4|11804.4|695
1722225600000|2024-07-29 04:00:00|11814.4|11804.4|11817.4|11807.4|11817.4|11807.4|11814.4|11804.4|495
1722225900000|2024-07-29 04:05:00|11815.4|11805.4|11817.4|11807.4|11817.4|11807.4|11814.4|11804.4|853
1722226200000|2024-07-29 04:10:00|11816.4|11806.4|11815.4|11805.4|11816.4|11806.4|11815.4|11805.4|507
1722226500000|2024-07-29 04:15:00|11814.4|11804.4|11814.4|11804.4|11816.4|11806.4|11814.4|11804.4|506
1722226800000|2024-07-29 04:20:00|11815.4|11805.4|11811.4|11801.4|11815.4|11805.4|11811.4|11801.4|666
1722227100000|2024-07-29 04:25:00|11813.4|11803.4|11812.4|11802.4|11813.4|11803.4|11812.4|11802.4|640
1722227400000|2024-07-29 04:30:00|11813.4|11803.4|11813.4|11803.4|11814.4|11804.4|11812.4|11802.4|693
1722227700000|2024-07-29 04:35:00|11812.4|11802.4|11812.4|11802.4|11813.4|11803.4|11812.4|11802.4|572
1722228000000|2024-07-29 04:40:00|11813.4|11803.4|11808.4|11798.4|11815.4|11805.4|11808.4|11798.4|1066
1722228300000|2024-07-29 04:45:00|11809.4|11799.4|11809.4|11799.4|11811.4|11801.4|11808.4|11798.4|816
1722228600000|2024-07-29 04:50:00|11810.4|11800.4|11811.4|11801.4|11812.4|11802.4|11809.4|11799.4|555
1722228900000|2024-07-29 04:55:00|11812.4|11802.4|11815.4|11805.4|11815.4|11805.4|11811.4|11801.4|827
1722229200000|2024-07-29 05:00:00|11813.4|11803.4|11829.4|11819.4|11832.4|11822.4|11810.4|11800.4|3045
1722229500000|2024-07-29 05:05:00|11830.4|11820.4|11833.4|11823.4|11842.4|11832.4|11827.4|11817.4|1954
1722229800000|2024-07-29 05:10:00|11834.4|11824.4|11823.4|11813.4|11835.4|11825.4|11821.4|11811.4|2037
1722230100000|2024-07-29 05:15:00|11822.4|11812.4|11830.4|11820.4|11833.4|11823.4|11817.4|11807.4|3669
1722230400000|2024-07-29 05:20:00|11829.4|11819.4|11828.4|11818.4|11834.4|11824.4|11827.4|11817.4|1845
1722230700000|2024-07-29 05:25:00|11827.4|11817.4|11844.4|11834.4|11846.4|11836.4|11826.4|11816.4|2165
1722231000000|2024-07-29 05:30:00|11845.4|11835.4|11833.4|11823.4|11850.4|11840.4|11833.4|11823.4|3170
1722231300000|2024-07-29 05:35:00|11832.4|11822.4|11834.4|11824.4|11838.4|11828.4|11830.4|11820.4|6641
1722231600000|2024-07-29 05:40:00|11835.4|11825.4|11828.4|11818.4|11835.4|11825.4|11826.4|11816.4|3096
1722231900000|2024-07-29 05:45:00|11829.4|11819.4|11822.4|11812.4|11829.4|11819.4|11821.4|11811.4|1766
1722232200000|2024-07-29 05:50:00|11823.4|11813.4|11815.4|11805.4|11829.4|11819.4|11815.4|11805.4|3825
1722232500000|2024-07-29 05:55:00|11814.4|11804.4|11809.4|11799.4|11818.4|11808.4|11809.4|11799.4|2538
1722232800000|2024-07-29 06:00:00|11810.4|11800.4|11810.4|11800.4|11815.4|11805.4|11807.4|11797.4|2913
1722233100000|2024-07-29 06:05:00|11811.4|11801.4|11811.4|11801.4|11815.4|11805.4|11808.4|11798.4|2647
1722233400000|2024-07-29 06:10:00|11812.4|11802.4|11822.4|11812.4|11825.4|11815.4|11808.4|11798.4|2233
1722233700000|2024-07-29 06:15:00|11823.4|11813.4|11815.4|11805.4|11824.4|11814.4|11812.4|11802.4|4570
1722234000000|2024-07-29 06:20:00|11814.4|11804.4|11811.4|11801.4|11816.4|11806.4|11807.4|11797.4|2755
1722234300000|2024-07-29 06:25:00|11812.4|11802.4|11813.4|11803.4|11817.4|11807.4|11807.4|11797.4|2203
1722234600000|2024-07-29 06:30:00|11812.4|11802.4|11816.4|11806.4|11818.4|11808.4|11811.4|11801.4|2337
1722234900000|2024-07-29 06:35:00|11814.4|11804.4|11818.4|11808.4|11822.4|11812.4|11814.4|11804.4|2198
1722235200000|2024-07-29 06:40:00|11816.4|11806.4|11819.4|11809.4|11821.4|11811.4|11814.4|11804.4|2468
1722235500000|2024-07-29 06:45:00|11817.4|11807.4|11820.4|11810.4|11830.4|11820.4|11817.4|11807.4|3696
1722235800000|2024-07-29 06:50:00|11822.4|11812.4|11814.4|11804.4|11823.4|11813.4|11811.4|11801.4|3097
1722236100000|2024-07-29 06:55:00|11815.4|11805.4|11814.4|11804.4|11823.4|11813.4|11811.4|11801.4|3910
1722236400000|2024-07-29 07:00:00|11815.4|11805.4|11818.4|11808.4|11821.4|11811.4|11813.4|11803.4|2397
1722236700000|2024-07-29 07:05:00|11817.4|11807.4|11818.4|11808.4|11819.4|11809.4|11816.4|11806.4|314
1722237000000|2024-07-29 07:10:00|11817.4|11807.4|11813.4|11803.4|11818.4|11808.4|11813.4|11803.4|2416
1722237300000|2024-07-29 07:15:00|11812.4|11802.4|11819.4|11809.4|11819.4|11809.4|11812.4|11802.4|890
1722237600000|2024-07-29 07:20:00|11818.4|11808.4|11819.4|11809.4|11820.4|11810.4|11818.4|11808.4|549
1722237900000|2024-07-29 07:25:00|11818.4|11808.4|11817.4|11807.4|11819.4|11809.4|11815.4|11805.4|350
1722238200000|2024-07-29 07:30:00|11816.4|11806.4|11814.4|11804.4|11818.4|11808.4|11814.4|11804.4|347
1722238500000|2024-07-29 07:35:00|11813.4|11803.4|11814.4|11804.4|11815.4|11805.4|11811.4|11801.4|247
1722238800000|2024-07-29 07:40:00|11815.4|11805.4|11811.4|11801.4|11815.4|11805.4|11810.4|11800.4|331
1722239100000|2024-07-29 07:45:00|11812.4|11802.4|11810.4|11800.4|11812.4|11802.4|11809.4|11799.4|349
1722239400000|2024-07-29 07:50:00|11811.4|11801.4|11805.4|11795.4|11811.4|11801.4|11805.4|11795.4|1429
1722239700000|2024-07-29 07:55:00|11806.4|11796.4|11806.4|11796.4|11807.4|11797.4|11804.4|11794.4|930
1722240000000|2024-07-29 08:00:00|11805.4|11795.4|11807.4|11796.4|11812.4|11800.4|11802.4|11791.4|1716
1722240300000|2024-07-29 08:05:00|11809.4|11795.4|11810.4|11798.4|11810.4|11798.4|11805.4|11794.4|1624
1722240600000|2024-07-29 08:10:00|11808.4|11797.4|11810.4|11798.4|11813.4|11800.4|11807.4|11795.4|2101
1722240900000|2024-07-29 08:15:00|11811.4|11799.4|11816.4|11804.4|11816.4|11804.4|11810.4|11798.4|2704
1722241200000|2024-07-29 08:20:00|11815.4|11803.4|11814.4|11802.4|11816.4|11804.4|11813.4|11801.4|2354
1722241500000|2024-07-29 08:25:00|11815.4|11803.4|11818.4|11806.4|11819.4|11806.4|11812.4|11801.4|3942
1722241800000|2024-07-29 08:30:00|11824.3|11800.3|11822.8|11798.8|11824.3|11800.3|11821.2|11797.2|0
1722242100000|2024-07-29 08:35:00|11822.6|11798.6|11815.6|11791.6|11823.4|11799.4|11815.6|11791.6|1912
1722242400000|2024-07-29 08:40:00|11815.8|11791.8|11817.8|11793.8|11819|11795|11814.2|11790.2|0
1722242700000|2024-07-29 08:45:00|11817.7|11793.7|11818.3|11794.3|11819.6|11795.6|11815.3|11791.3|0
1722243000000|2024-07-29 08:50:00|11818.5|11794.5|11818.8|11794.8|11819.9|11795.9|11815.5|11791.5|0
1722243300000|2024-07-29 08:55:00|11818.6|11794.6|11819.9|11795.9|11821.7|11797.7|11817.5|11793.5|0
1722243600000|2024-07-29 09:00:00|11810.4|11796.4|11809.4|11798.4|11811.4|11799.4|11807.4|11795.4|441
1722243900000|2024-07-29 09:05:00|11810.4|11799.4|11803.4|11792.4|11810.4|11799.4|11803.4|11792.4|173
1722244200000|2024-07-29 09:10:00|11805.4|11793.4|11802.4|11791.4|11805.4|11794.4|11802.4|11790.4|78
1722244500000|2024-07-29 09:15:00|11801.4|11790.4|11800.4|11789.4|11803.4|11792.4|11800.4|11789.4|143
1722244800000|2024-07-29 09:20:00|11799.4|11788.4|11802.4|11791.4|11802.4|11791.4|11798.4|11787.4|113
1722245100000|2024-07-29 09:25:00|11801.4|11790.4|11802.4|11791.4|11803.4|11791.4|11800.4|11789.4|104
1722245400000|2024-07-29 09:30:00|11803.4|11792.4|11802.4|11791.4|11803.4|11792.4|11801.4|11790.4|20
1722245700000|2024-07-29 09:35:00|11803.4|11792.4|11804.4|11793.4|11805.4|11794.4|11803.4|11792.4|176
1722246000000|2024-07-29 09:40:00|11805.4|11794.4|11805.4|11794.4|11806.4|11794.4|11804.4|11792.4|172
1722246300000|2024-07-29 09:45:00|11804.4|11793.4|11806.4|11795.4|11806.4|11795.4|11804.4|11793.4|143
1722246600000|2024-07-29 09:50:00|11805.4|11794.4|11805.4|11794.4|11806.4|11795.4|11805.4|11794.4|106
1722246900000|2024-07-29 09:55:00|11804.4|11793.4|11805.4|11794.4|11805.4|11794.4|11804.4|11793.4|41
1722247200000|2024-07-29 10:00:00|11806.4|11795.4|11805.4|11794.4|11806.4|11795.4|11803.4|11792.4|203
1722247500000|2024-07-29 10:05:00|11804.4|11793.4|11799.4|11787.4|11804.4|11793.4|11798.4|11787.4|800
1722247800000|2024-07-29 10:10:00|11798.4|11788.4|11795.4|11784.4|11799.4|11788.4|11793.4|11782.4|606
1722248100000|2024-07-29 10:15:00|11796.4|11785.4|11797.4|11785.4|11797.4|11785.4|11792.4|11781.4|471
1722248400000|2024-07-29 10:20:00|11796.4|11784.4|11798.4|11786.4|11799.4|11788.4|11795.4|11784.4|27
1722248700000|2024-07-29 10:25:00|11797.4|11787.4|11795.4|11784.4|11798.4|11787.4|11795.4|11784.4|48
1722249000000|2024-07-29 10:30:00|11794.4|11783.4|11794.4|11782.4|11795.4|11784.4|11793.4|11782.4|120
1722249300000|2024-07-29 10:35:00|11793.4|11783.4|11793.4|11782.4|11794.4|11783.4|11793.4|11781.4|33
1722249600000|2024-07-29 10:40:00|11792.4|11781.4|11793.4|11782.4|11794.4|11783.4|11792.4|11781.4|67
1722249900000|2024-07-29 10:45:00|11792.4|11781.4|11791.4|11780.4|11794.4|11782.4|11790.4|11779.4|151
1722250200000|2024-07-29 10:50:00|11790.4|11779.4|11789.4|11778.4|11790.4|11779.4|11786.4|11775.4|268
1722250500000|2024-07-29 10:55:00|11788.4|11777.4|11789.4|11777.4|11790.4|11779.4|11788.4|11777.4|34
1722250800000|2024-07-29 11:00:00|11788.4|11776.4|11787.4|11776.4|11789.4|11777.4|11787.4|11775.4|53
1722251100000|2024-07-29 11:05:00|11788.4|11777.4|11788.4|11777.4|11789.4|11778.4|11787.4|11775.4|21
1722251400000|2024-07-29 11:10:00|11787.4|11776.4|11787.4|11776.4|11788.4|11777.4|11787.4|11776.4|55
1722251700000|2024-07-29 11:15:00|11786.4|11775.4|11787.4|11776.4|11788.4|11777.4|11786.4|11775.4|111
1722252000000|2024-07-29 11:20:00|11788.4|11775.4|11789.4|11777.4|11789.4|11778.4|11787.4|11775.4|48
1722252300000|2024-07-29 11:25:00|11788.4|11778.4|11790.4|11779.4|11790.4|11779.4|11788.4|11777.4|37
1722252600000|2024-07-29 11:30:00|11791.4|11780.4|11791.4|11779.4|11791.4|11780.4|11790.4|11778.4|19
1722252900000|2024-07-29 11:35:00|11790.4|11778.4|11792.4|11781.4|11793.4|11781.4|11789.4|11778.4|916
1722253200000|2024-07-29 11:40:00|11793.4|11782.4|11792.4|11781.4|11793.4|11782.4|11790.4|11779.4|85
1722253500000|2024-07-29 11:45:00|11791.4|11780.4|11791.4|11779.4|11792.4|11781.4|11791.4|11779.4|398
1722253800000|2024-07-29 11:50:00|11790.4|11780.4|11790.4|11779.4|11792.4|11781.4|11790.4|11779.4|209
1722254100000|2024-07-29 11:55:00|11791.4|11778.4|11790.4|11778.4|11791.4|11779.4|11788.4|11777.4|56
1722254400000|2024-07-29 12:00:00|11791.4|11779.4|11788.4|11777.4|11791.4|11780.4|11788.4|11777.4|22
1722254700000|2024-07-29 12:05:00|11789.4|11778.4|11789.4|11777.4|11790.4|11778.4|11788.4|11777.4|23
1722255000000|2024-07-29 12:10:00|11788.4|11778.4|11789.4|11778.4|11791.4|11780.4|11788.4|11777.4|17
1722255300000|2024-07-29 12:15:00|11788.4|11777.4|11790.4|11778.4|11791.4|11779.4|11788.4|11777.4|56
1722255600000|2024-07-29 12:20:00|11789.4|11777.4|11790.4|11778.4|11790.4|11778.4|11788.4|11777.4|37
1722255900000|2024-07-29 12:25:00|11789.4|11779.4|11789.4|11778.4|11790.4|11779.4|11789.4|11777.4|28
1722256200000|2024-07-29 12:30:00|11790.4|11780.4|11795.4|11784.4|11796.4|11785.4|11790.4|11779.4|301
1722256500000|2024-07-29 12:35:00|11794.4|11783.4|11795.4|11784.4|11795.4|11784.4|11794.4|11782.4|36
1722256800000|2024-07-29 12:40:00|11794.4|11783.4|11792.4|11781.4|11794.4|11783.4|11792.4|11781.4|28
1722257100000|2024-07-29 12:45:00|11793.4|11782.4|11792.4|11781.4|11793.4|11782.4|11792.4|11780.4|44
1722257400000|2024-07-29 12:50:00|11791.4|11780.4|11788.4|11777.4|11791.4|11780.4|11788.4|11777.4|55
1722257700000|2024-07-29 12:55:00|11789.4|11778.4|11786.4|11775.4|11789.4|11778.4|11786.4|11775.4|70
1722258000000|2024-07-29 13:00:00|11787.4|11774.4|11785.4|11773.4|11787.4|11774.4|11784.4|11773.4|109
1722258300000|2024-07-29 13:05:00|11784.4|11774.4|11784.4|11773.4|11786.4|11775.4|11784.4|11773.4|155
1722258600000|2024-07-29 13:10:00|11785.4|11774.4|11783.4|11772.4|11785.4|11774.4|11783.4|11771.4|562
1722258900000|2024-07-29 13:15:00|11782.4|11771.4|11784.4|11773.4|11784.4|11773.4|11782.4|11771.4|671
1722259200000|2024-07-29 13:20:00|11783.4|11772.4|11782.4|11771.4|11784.4|11773.4|11782.4|11771.4|374
1722259500000|2024-07-29 13:25:00|11783.4|11772.4|11780.4|11768.4|11783.4|11772.4|11778.4|11767.4|218
1722259800000|2024-07-29 13:30:00|11781.4|11769.4|11772.4|11761.4|11783.4|11771.4|11772.4|11761.4|1072
1722260100000|2024-07-29 13:35:00|11773.4|11762.4|11773.4|11762.4|11777.4|11766.4|11773.4|11761.4|393
1722260400000|2024-07-29 13:40:00|11772.4|11761.4|11773.4|11762.4|11778.4|11767.4|11771.4|11760.4|445
1722260700000|2024-07-29 13:45:00|11772.4|11761.4|11772.4|11760.4|11776.4|11765.4|11772.4|11760.4|114
1722261000000|2024-07-29 13:50:00|11771.4|11759.4|11770.4|11759.4|11773.4|11762.4|11769.4|11757.4|218
1722261300000|2024-07-29 13:55:00|11771.4|11760.4|11773.4|11762.4|11774.4|11763.4|11770.4|11759.4|256
1722261600000|2024-07-29 14:00:00|11774.4|11761.4|11777.4|11766.4|11778.4|11766.4|11774.4|11761.4|172
1722261900000|2024-07-29 14:05:00|11776.4|11765.4|11777.4|11766.4|11778.4|11767.4|11774.4|11763.4|97
1722262200000|2024-07-29 14:10:00|11776.4|11764.4|11772.4|11761.4|11776.4|11765.4|11772.4|11761.4|319
1722262500000|2024-07-29 14:15:00|11771.4|11760.4|11773.4|11762.4|11775.4|11764.4|11771.4|11760.4|147
1722262800000|2024-07-29 14:20:00|11772.4|11761.4|11775.4|11764.4|11775.4|11764.4|11772.4|11761.4|68
1722263100000|2024-07-29 14:25:00|11774.4|11763.4|11770.4|11759.4|11775.4|11764.4|11769.4|11758.4|192
1722263400000|2024-07-29 14:30:00|11769.4|11758.4|11766.4|11755.4|11770.4|11759.4|11765.4|11754.4|512
1722263700000|2024-07-29 14:35:00|11765.4|11754.4|11774.4|11762.4|11774.4|11763.4|11765.4|11754.4|284
1722264000000|2024-07-29 14:40:00|11773.4|11763.4|11772.4|11761.4|11774.4|11763.4|11772.4|11761.4|243
1722264300000|2024-07-29 14:45:00|11773.4|11762.4|11772.4|11761.4|11776.4|11765.4|11772.4|11760.4|145
1722264600000|2024-07-29 14:50:00|11773.4|11760.4|11777.4|11766.4|11778.4|11767.4|11773.4|11760.4|211
1722264900000|2024-07-29 14:55:00|11776.4|11765.4|11775.4|11764.4|11778.4|11767.4|11775.4|11764.4|136
1722265200000|2024-07-29 15:00:00|11776.4|11765.4|11776.4|11765.4|11777.4|11765.4|11774.4|11763.4|165
1722265500000|2024-07-29 15:05:00|11775.4|11764.4|11771.4|11760.4|11776.4|11765.4|11771.4|11760.4|1058
1722265800000|2024-07-29 15:10:00|11772.4|11761.4|11769.4|11758.4|11772.4|11761.4|11768.4|11757.4|252
1722266100000|2024-07-29 15:15:00|11768.4|11757.4|11768.4|11757.4|11770.4|11758.4|11767.4|11756.4|260
1722266400000|2024-07-29 15:20:00|11769.4|11758.4|11771.4|11760.4|11771.4|11760.4|11768.4|11756.4|167
1722266700000|2024-07-29 15:25:00|11772.4|11761.4|11773.4|11762.4|11775.4|11764.4|11771.4|11761.4|92
1722267000000|2024-07-29 15:30:00|11772.4|11761.4|11769.4|11758.4|11773.4|11762.4|11768.4|11757.4|109
1722267300000|2024-07-29 15:35:00|11770.4|11759.4|11773.4|11762.4|11775.4|11763.4|11769.4|11757.4|128
1722267600000|2024-07-29 15:40:00|11772.4|11761.4|11771.4|11760.4|11775.4|11764.4|11771.4|11760.4|342
1722267900000|2024-07-29 15:45:00|11770.4|11759.4|11775.4|11763.4|11775.4|11764.4|11770.4|11759.4|433
1722268200000|2024-07-29 15:50:00|11774.4|11764.4|11775.4|11763.4|11777.4|11766.4|11774.4|11763.4|55
1722268500000|2024-07-29 15:55:00|11776.4|11764.4|11775.4|11764.4|11777.4|11765.4|11775.4|11763.4|35
1722268800000|2024-07-29 16:00:00|11776.4|11765.4|11775.4|11764.4|11777.4|11766.4|11775.4|11763.4|112
1722269100000|2024-07-29 16:05:00|11776.4|11765.4|11774.4|11763.4|11777.4|11766.4|11774.4|11763.4|106
1722269400000|2024-07-29 16:10:00|11773.4|11762.4|11774.4|11763.4|11776.4|11765.4|11773.4|11762.4|241
1722269700000|2024-07-29 16:15:00|11775.4|11762.4|11775.4|11764.4|11776.4|11765.4|11774.4|11762.4|221
1722270000000|2024-07-29 16:20:00|11776.4|11765.4|11775.4|11764.4|11776.4|11765.4|11775.4|11764.4|133
1722270300000|2024-07-29 16:25:00|11774.4|11763.4|11773.4|11762.4|11775.4|11764.4|11772.4|11761.4|143
1722270600000|2024-07-29 16:30:00|11774.4|11763.4|11773.4|11762.4|11774.4|11763.4|11772.4|11761.4|98
1722270900000|2024-07-29 16:35:00|11774.4|11763.4|11774.4|11763.4|11774.4|11763.4|11773.4|11762.4|178
1722271200000|2024-07-29 16:40:00|11775.4|11762.4|11778.4|11767.4|11778.4|11767.4|11775.4|11762.4|101
1722271500000|2024-07-29 16:45:00|11777.4|11766.4|11778.4|11766.4|11778.4|11767.4|11777.4|11766.4|63
1722271800000|2024-07-29 16:50:00|11777.4|11767.4|11777.4|11765.4|11778.4|11767.4|11775.4|11764.4|113
1722272100000|2024-07-29 16:55:00|11776.4|11766.4|11774.4|11763.4|11778.4|11767.4|11774.4|11763.4|155
1722272400000|2024-07-29 17:00:00|11773.4|11762.4|11771.4|11760.4|11773.4|11762.4|11770.4|11759.4|93
1722272700000|2024-07-29 17:05:00|11772.4|11761.4|11772.4|11760.4|11773.4|11762.4|11771.4|11760.4|382
1722273000000|2024-07-29 17:10:00|11773.4|11761.4|11773.4|11762.4|11775.4|11764.4|11773.4|11760.4|143
1722273300000|2024-07-29 17:15:00|11772.4|11761.4|11773.4|11761.4|11774.4|11763.4|11771.4|11760.4|111
1722273600000|2024-07-29 17:20:00|11774.4|11762.4|11771.4|11760.4|11774.4|11762.4|11771.4|11760.4|40
1722273900000|2024-07-29 17:25:00|11772.4|11761.4|11770.4|11759.4|11772.4|11761.4|11770.4|11759.4|109
1722274200000|2024-07-29 17:30:00|11771.4|11760.4|11770.4|11759.4|11771.4|11760.4|11770.4|11759.4|106
1722274500000|2024-07-29 17:35:00|11771.4|11760.4|11771.4|11760.4|11771.4|11760.4|11770.4|11759.4|127
1722274800000|2024-07-29 17:40:00|11772.4|11761.4|11772.4|11761.4|11773.4|11762.4|11772.4|11761.4|60
1722275100000|2024-07-29 17:45:00|11771.4|11760.4|11769.4|11758.4|11771.4|11760.4|11769.4|11758.4|36
1722275400000|2024-07-29 17:50:00|11771.4|11760.4|11770.4|11759.4|11771.4|11760.4|11769.4|11758.4|133
1722275700000|2024-07-29 17:55:00|11771.4|11760.4|11771.4|11760.4|11771.4|11760.4|11770.4|11759.4|78
1722276000000|2024-07-29 18:00:00|11770.4|11759.4|11769.4|11758.4|11770.4|11759.4|11768.4|11757.4|176
1722276300000|2024-07-29 18:05:00|11770.4|11759.4|11771.4|11759.4|11774.4|11763.4|11770.4|11759.4|303
1722276600000|2024-07-29 18:10:00|11770.4|11760.4|11771.4|11760.4|11771.4|11760.4|11770.4|11759.4|19
1722276900000|2024-07-29 18:15:00|11770.4|11759.4|11772.4|11760.4|11772.4|11760.4|11769.4|11758.4|43
1722277200000|2024-07-29 18:20:00|11771.4|11761.4|11770.4|11759.4|11772.4|11761.4|11770.4|11759.4|21
1722277500000|2024-07-29 18:25:00|11771.4|11760.4|11770.4|11759.4|11771.4|11760.4|11770.4|11759.4|150
1722277800000|2024-07-29 18:30:00|11771.4|11758.4|11772.4|11761.4|11772.4|11761.4|11770.4|11758.4|243
1722278100000|2024-07-29 18:35:00|11771.4|11760.4|11770.4|11758.4|11771.4|11761.4|11770.4|11758.4|234
1722278400000|2024-07-29 18:40:00|11771.4|11759.4|11772.4|11760.4|11773.4|11762.4|11770.4|11758.4|256
1722278700000|2024-07-29 18:45:00|11771.4|11761.4|11772.4|11760.4|11772.4|11761.4|11770.4|11758.4|205
1722279000000|2024-07-29 18:50:00|11771.4|11759.4|11769.4|11758.4|11772.4|11760.4|11769.4|11758.4|158
1722279300000|2024-07-29 18:55:00|11770.4|11759.4|11771.4|11760.4|11773.4|11762.4|11769.4|11758.4|431
1722279600000|2024-07-29 19:00:00|11770.4|11759.4|11771.4|11759.4|11772.4|11761.4|11770.4|11758.4|10
1722279900000|2024-07-29 19:05:00|11770.4|11760.4|11770.4|11759.4|11771.4|11760.4|11770.4|11758.4|47
1722280200000|2024-07-29 19:10:00|11771.4|11760.4|11771.4|11760.4|11771.4|11760.4|11770.4|11759.4|51
1722280500000|2024-07-29 19:15:00|11770.4|11759.4|11771.4|11760.4|11771.4|11760.4|11770.4|11759.4|52
1722280800000|2024-07-29 19:20:00|11770.4|11759.4|11775.4|11764.4|11775.4|11764.4|11770.4|11759.4|60
1722281100000|2024-07-29 19:25:00|11774.4|11763.4|11774.4|11763.4|11775.4|11764.4|11774.4|11763.4|17
1722281400000|2024-07-29 19:30:00|11773.4|11762.4|11773.4|11762.4|11774.4|11763.4|11773.4|11762.4|24
1722281700000|2024-07-29 19:35:00|11775.4|11764.4|11777.4|11766.4|11777.4|11766.4|11775.4|11764.4|49
1722282000000|2024-07-29 19:40:00|11778.4|11767.4|11776.9|11766.9|11778.4|11767.4|11776.9|11766.4|27
1722282300000|2024-07-29 19:45:00|11777.4|11767.4|11774.9|11764.9|11777.9|11767.9|11774.9|11764.9|29
1722282600000|2024-07-29 19:50:00|11775.4|11765.4|11773.9|11763.9|11776.9|11766.9|11773.4|11763.4|31
1722282900000|2024-07-29 19:55:00|11773.4|11763.4|11772.4|11762.4|11773.9|11763.9|11771.9|11761.9|35
1722283200000|2024-07-29 20:00:00|11771.9|11761.9|11772.4|11762.4|11772.9|11762.9|11770.9|11760.9|785
1722283500000|2024-07-29 20:05:00|11772.9|11762.9|11773.9|11763.9|11773.9|11763.9|11772.4|11762.4|9
1722283800000|2024-07-29 20:10:00|||||||||1
1722284100000|2024-07-29 20:15:00|11774.4|11764.4|11773.9|11763.9|11774.4|11764.4|11773.4|11763.4|17
1722284400000|2024-07-29 20:20:00|11774.4|11764.4|11773.4|11763.4|11774.4|11764.4|11773.4|11763.4|14
1722284700000|2024-07-29 20:25:00|11773.9|11763.9|11773.4|11763.4|11773.9|11763.9|11772.9|11762.9|16
1722285000000|2024-07-29 20:30:00|11773.9|11763.9|11774.4|11764.4|11774.4|11764.4|11772.9|11762.9|13
1722285300000|2024-07-29 20:35:00|11773.9|11763.9|11771.9|11761.9|11773.9|11763.9|11771.9|11761.9|52
1722285600000|2024-07-29 20:40:00|11772.9|11762.9|11772.4|11762.4|11772.9|11762.9|11771.9|11761.9|62
1722285900000|2024-07-29 20:45:00|11772.9|11762.9|11774.4|11764.4|11774.4|11764.4|11772.4|11762.4|17
1722286200000|2024-07-29 20:50:00|11774.9|11764.9|11774.9|11764.9|11774.9|11764.9|11774.9|11764.9|3
1722286500000|2024-07-29 20:55:00|11774.4|11764.4|11773.9|11763.9|11774.4|11764.4|11773.4|11763.4|18
1722286800000|2024-07-29 21:00:00|11772.9|11762.9|11773.4|11763.4|11773.4|11763.4|11772.9|11762.9|1
1722287100000|2024-07-29 21:05:00|11772.9|11762.9|11772.4|11762.4|11772.9|11762.9|11772.4|11762.4|3
1722287400000|2024-07-29 21:10:00|11771.4|11761.4|11772.9|11762.9|11773.4|11763.4|11771.4|11761.4|1
1722287700000|2024-07-29 21:15:00|11778.5|11754.5|11779.3|11755.3|11779.3|11755.3|11777.5|11753.5|0
1722288000000|2024-07-29 21:20:00|11779|11755|11778.9|11754.9|11779.4|11755.4|11778.9|11754.9|0
1722288300000|2024-07-29 21:25:00|11779.3|11755.3|11779.4|11755.4|11779.9|11755.9|11779.3|11755.3|0
1722288600000|2024-07-29 21:30:00|11779.1|11755.1|11779|11755|11779.1|11755.1|11779|11755|0
1722288900000|2024-07-29 21:35:00|11779.3|11755.3|11779.5|11755.5|11779.5|11755.5|11779.1|11755.1|0
1722289200000|2024-07-29 21:40:00|11779.6|11755.6|11779.5|11755.5|11779.6|11755.6|11779.5|11755.5|0
1722289800000|2024-07-29 21:50:00|11779.2|11755.2|11779.5|11755.5|11779.5|11755.5|11779.1|11755.1|0
1722290100000|2024-07-29 21:55:00|11779.4|11755.4|11779.2|11755.2|11779.6|11755.6|11779.2|11755.2|0
1722290400000|2024-07-29 22:00:00|11779.3|11755.3|11784.8|11760.8|11786|11762|11779.3|11755.3|0
1722290700000|2024-07-29 22:05:00|11784.6|11760.6|11783.9|11759.9|11784.8|11760.8|11782.9|11758.9|0
1722291000000|2024-07-29 22:10:00|11784.1|11760.1|11782.5|11758.5|11784.3|11760.3|11781.8|11757.8|0
1722291300000|2024-07-29 22:15:00|11782.7|11758.7|11782.7|11758.7|11783.9|11759.9|11781.8|11757.8|0
1722291600000|2024-07-29 22:20:00|11782.5|11758.5|11782.2|11758.2|11783.2|11759.2|11781.8|11757.8|0
1722291900000|2024-07-29 22:25:00|11782.5|11758.5|11783.2|11759.2|11783.2|11759.2|11782.2|11758.2|0
1722292200000|2024-07-29 22:30:00|11783.1|11759.1|11779.5|11755.5|11783.2|11759.2|11779|11755|0
1722292500000|2024-07-29 22:35:00|11779.4|11755.4|11779.4|11755.4|11780.1|11756.1|11778.3|11754.3|0
1722292800000|2024-07-29 22:40:00|11779.5|11755.5|11776.9|11752.9|11779.9|11755.9|11776.6|11752.6|0
1722293100000|2024-07-29 22:45:00|11777.1|11753.1|11779|11755|11779.7|11755.7|11777.1|11753.1|0
1722293400000|2024-07-29 22:50:00|11778.7|11754.7|11778.5|11754.5|11779|11755|11777.8|11753.8|0
1722293700000|2024-07-29 22:55:00|11778.4|11754.4|11779.2|11755.2|11779.2|11755.2|11777.8|11753.8|0
1722294000000|2024-07-29 23:00:00|11779.4|11755.4|11777.8|11753.8|11779.6|11755.6|11777.1|11753.1|0
1722294300000|2024-07-29 23:05:00|11777.7|11753.7|11763.1|11739.1|11777.7|11753.7|11762.4|11738.4|0
1722294600000|2024-07-29 23:10:00|11763.3|11739.3|11763.5|11739.5|11764.5|11740.5|11760.5|11736.5|0
1722294900000|2024-07-29 23:15:00|11763.9|11739.9|11762.5|11738.5|11763.9|11739.9|11761.2|11737.2|0
1722295200000|2024-07-29 23:20:00|11762.6|11738.6|11763|11739|11763.7|11739.7|11762.5|11738.5|0
1722295500000|2024-07-29 23:25:00|11762.8|11738.8|11761.9|11737.9|11763|11739|11760.9|11736.9|0
1722295800000|2024-07-29 23:30:00|11762.1|11738.1|11764.1|11740.1|11764.4|11740.4|11761.4|11737.4|0
1722296100000|2024-07-29 23:35:00|11763.9|11739.9|11762.6|11738.6|11764.4|11740.4|11762.3|11738.3|0
1722296400000|2024-07-29 23:40:00|11762.3|11738.3|11755.2|11731.2|11763|11739|11755|11731|0
1722296700000|2024-07-29 23:45:00|11755.3|11731.3|11756.2|11732.2|11758.5|11734.5|11755|11731|0
1722297000000|2024-07-29 23:50:00|11756.3|11732.3|11751|11727|11756.5|11732.5|11750.1|11726.1|0
1722297300000|2024-07-29 23:55:00|11751.3|11727.3|11759|11735|11760|11736|11751.3|11727.3|0
1722297600000|2024-07-30 00:00:00|11758.5|11734.5|11760.2|11736.2|11760.4|11736.4|11756.7|11732.7|0
1722297900000|2024-07-30 00:05:00|11760.4|11736.4|11759.3|11735.3|11762.8|11738.8|11758.6|11734.6|0
1722298200000|2024-07-30 00:10:00|11759.5|11735.5|11759.8|11735.8|11760.7|11736.7|11759|11735|0
1722298500000|2024-07-30 00:15:00|11760.1|11736.1|11758.7|11734.7|11760.7|11736.7|11757.9|11733.9|0
1722298800000|2024-07-30 00:20:00|11759|11735|11759|11735|11760.1|11736.1|11758.4|11734.4|0
1722299100000|2024-07-30 00:25:00|11758.8|11734.8|11761.5|11737.5|11761.8|11737.8|11758.2|11734.2|0
1722299400000|2024-07-30 00:30:00|11761.8|11737.8|11761.5|11737.5|11763.7|11739.7|11760.7|11736.7|0
1722299700000|2024-07-30 00:35:00|11761.2|11737.2|11759.6|11735.6|11762.8|11738.8|11759|11735|0
1722300000000|2024-07-30 00:40:00|11759.9|11735.9|11762.5|11738.5|11763.7|11739.7|11759.8|11735.8|0
1722300300000|2024-07-30 00:45:00|11762.8|11738.8|11763.3|11739.3|11764.2|11740.2|11761.8|11737.8|0
1722300600000|2024-07-30 00:50:00|11763.1|11739.1|11764.2|11740.2|11764.2|11740.2|11762.5|11738.5|0
1722300900000|2024-07-30 00:55:00|11763.9|11739.9|11774.4|11750.4|11774.5|11750.5|11763.9|11739.9|0
1722301200000|2024-07-30 01:00:00|11779.8|11769.8|11784.3|11774.3|11785.3|11775.3|11777.3|11767.3|2097
1722301500000|2024-07-30 01:05:00|11784.8|11774.8|11783.3|11773.3|11788.3|11778.3|11780.3|11770.3|1317
1722301800000|2024-07-30 01:10:00|11783.8|11773.8|11785.8|11775.8|11787.3|11777.3|11782.3|11772.3|653
1722302100000|2024-07-30 01:15:00|11785.3|11775.3|11781.8|11771.8|11786.3|11776.3|11775.3|11765.3|1517
1722302400000|2024-07-30 01:20:00|11782.3|11772.3|11773.3|11763.3|11785.3|11775.3|11771.3|11761.3|1519
1722302700000|2024-07-30 01:25:00|11772.3|11762.3|11782.3|11772.3|11785.3|11775.3|11771.3|11761.3|1968
1722303000000|2024-07-30 01:30:00|11778.3|11768.3|11722.8|11712.8|11778.3|11768.3|11710.3|11700.3|18521
1722303300000|2024-07-30 01:35:00|11723.3|11713.3|11704.3|11694.3|11726.3|11716.3|11699.3|11689.3|8485
1722303600000|2024-07-30 01:40:00|11705.3|11695.3|11690.3|11680.3|11706.8|11696.8|11675.3|11665.3|8347
1722303900000|2024-07-30 01:45:00|11689.8|11679.8|11691.8|11681.8|11703.8|11693.8|11682.8|11672.8|6771
1722304200000|2024-07-30 01:50:00|11692.8|11682.8|11712.8|11702.8|11712.8|11702.8|11685.8|11675.8|5018
1722304500000|2024-07-30 01:55:00|11711.8|11701.8|11728.8|11718.8|11733.8|11723.8|11708.8|11698.8|6094
1722304800000|2024-07-30 02:00:00|11727.8|11717.8|11680.8|11670.8|11730.8|11720.8|11680.8|11670.8|7385
1722305100000|2024-07-30 02:05:00|11681.8|11671.8|11680.8|11670.8|11694.8|11684.8|11673.8|11663.8|6517
1722305400000|2024-07-30 02:10:00|11681.8|11671.8|11681.8|11671.8|11683.8|11673.8|11665.8|11655.8|4020
1722305700000|2024-07-30 02:15:00|11682.8|11672.8|11675.8|11665.8|11688.8|11678.8|11668.8|11658.8|4385
1722306000000|2024-07-30 02:20:00|11674.8|11664.8|11664.8|11654.8|11679.8|11669.8|11661.8|11651.8|5137
1722306300000|2024-07-30 02:25:00|11663.8|11653.8|11649.8|11639.8|11672.8|11662.8|11649.8|11639.8|5325
1722306600000|2024-07-30 02:30:00|11648.8|11638.8|11653.8|11643.8|11656.8|11646.8|11642.8|11632.8|6070
1722306900000|2024-07-30 02:35:00|11652.8|11642.8|11649.8|11639.8|11665.8|11655.8|11648.8|11638.8|5254
1722307200000|2024-07-30 02:40:00|11648.8|11638.8|11685.8|11675.8|11686.8|11676.8|11646.8|11636.8|5517
1722307500000|2024-07-30 02:45:00|11686.8|11676.8|11668.8|11658.8|11699.8|11689.8|11660.8|11650.8|5507
1722307800000|2024-07-30 02:50:00|11667.8|11657.8|11666.8|11656.8|11677.8|11667.8|11660.8|11650.8|3133
1722308100000|2024-07-30 02:55:00|11665.8|11655.8|11659.8|11649.8|11666.8|11656.8|11649.8|11639.8|3245
1722308400000|2024-07-30 03:00:00|11660.8|11650.8|11666.8|11656.8|11669.8|11659.8|11648.8|11638.8|3614
1722308700000|2024-07-30 03:05:00|11665.8|11655.8|11663.8|11653.8|11669.8|11659.8|11654.8|11644.8|4205
1722309000000|2024-07-30 03:10:00|11662.8|11652.8|11675.8|11665.8|11677.8|11667.8|11662.8|11652.8|3855
1722309300000|2024-07-30 03:15:00|11676.8|11666.8|11670.8|11660.8|11685.8|11675.8|11670.8|11660.8|3656
1722309600000|2024-07-30 03:20:00|11669.8|11659.8|11667.8|11657.8|11676.8|11666.8|11663.8|11653.8|3591
1722309900000|2024-07-30 03:25:00|11668.8|11658.8|11675.8|11665.8|11677.8|11667.8|11667.8|11657.8|2356
1722310200000|2024-07-30 03:30:00|11674.8|11664.8|11665.8|11655.8|11674.8|11664.8|11665.8|11655.8|1410
1722310500000|2024-07-30 03:35:00|11664.8|11654.8|11663.8|11653.8|11665.8|11655.8|11661.8|11651.8|1397
1722310800000|2024-07-30 03:40:00|11664.8|11654.8|11664.8|11654.8|11666.8|11656.8|11662.8|11652.8|1566
1722311100000|2024-07-30 03:45:00|11665.8|11655.8|11662.8|11652.8|11666.8|11656.8|11661.8|11651.8|861
1722311400000|2024-07-30 03:50:00|11663.8|11653.8|11667.8|11657.8|11667.8|11657.8|11662.8|11652.8|784
1722311700000|2024-07-30 03:55:00|11666.8|11656.8|11665.8|11655.8|11667.8|11657.8|11664.8|11654.8|709
1722312000000|2024-07-30 04:00:00|11664.8|11654.8|11663.8|11653.8|11665.8|11655.8|11661.8|11651.8|1106
1722312300000|2024-07-30 04:05:00|11664.8|11654.8|11663.8|11653.8|11664.8|11654.8|11661.8|11651.8|829
1722312600000|2024-07-30 04:10:00|11664.8|11654.8|11666.8|11656.8|11667.8|11657.8|11661.8|11651.8|710
1722312900000|2024-07-30 04:15:00|11667.8|11657.8|11665.8|11655.8|11668.8|11658.8|11665.8|11655.8|595
1722313200000|2024-07-30 04:20:00|11666.8|11656.8|11664.8|11654.8|11667.8|11657.8|11664.8|11654.8|539
1722313500000|2024-07-30 04:25:00|11665.8|11655.8|11664.8|11654.8|11666.8|11656.8|11661.8|11651.8|490
1722313800000|2024-07-30 04:30:00|11665.8|11655.8|11663.8|11653.8|11666.8|11656.8|11662.8|11652.8|389
1722314100000|2024-07-30 04:35:00|11664.8|11654.8|11660.8|11650.8|11664.8|11654.8|11660.8|11650.8|996
1722314400000|2024-07-30 04:40:00|11661.8|11651.8|11661.8|11651.8|11661.8|11651.8|11657.8|11647.8|1006
1722314700000|2024-07-30 04:45:00|11659.8|11649.8|11658.8|11648.8|11661.8|11651.8|11658.8|11648.8|448
1722315000000|2024-07-30 04:50:00|11657.8|11647.8|11658.8|11648.8|11660.8|11650.8|11657.8|11647.8|813
1722315300000|2024-07-30 04:55:00|11657.8|11647.8|11658.8|11648.8|11659.8|11649.8|11657.8|11647.8|508
1722315600000|2024-07-30 05:00:00|11656.8|11646.8|11660.8|11650.8|11667.8|11657.8|11655.8|11645.8|3236
1722315900000|2024-07-30 05:05:00|11659.8|11649.8|11658.8|11648.8|11666.8|11656.8|11656.8|11646.8|2284
1722316200000|2024-07-30 05:10:00|11659.8|11649.8|11659.8|11649.8|11662.8|11652.8|11655.8|11645.8|1214
1722316500000|2024-07-30 05:15:00|11660.8|11650.8|11667.8|11657.8|11669.8|11659.8|11660.8|11650.8|1788
1722316800000|2024-07-30 05:20:00|11668.8|11658.8|11669.8|11659.8|11672.8|11662.8|11666.8|11656.8|1932
1722317100000|2024-07-30 05:25:00|11668.8|11658.8|11665.8|11655.8|11674.8|11664.8|11664.8|11654.8|2009
1722317400000|2024-07-30 05:30:00|11664.8|11654.8|11656.8|11646.8|11666.8|11656.8|11655.8|11645.8|2638
1722317700000|2024-07-30 05:35:00|11655.8|11645.8|11647.8|11637.8|11657.8|11647.8|11638.8|11628.8|3120
1722318000000|2024-07-30 05:40:00|11648.8|11638.8|11645.8|11635.8|11675.8|11665.8|11645.8|11635.8|4595
1722318300000|2024-07-30 05:45:00|11646.8|11636.8|11629.8|11619.8|11648.8|11638.8|11626.8|11616.8|5264
1722318600000|2024-07-30 05:50:00|11628.8|11618.8|11651.8|11641.8|11654.8|11644.8|11628.8|11618.8|2148
1722318900000|2024-07-30 05:55:00|11652.8|11642.8|11648.8|11638.8|11652.8|11642.8|11641.8|11631.8|1917
1722319200000|2024-07-30 06:00:00|11649.8|11639.8|11645.8|11635.8|11659.8|11649.8|11640.8|11630.8|2543
1722319500000|2024-07-30 06:05:00|11646.8|11636.8|11647.8|11637.8|11654.8|11644.8|11643.8|11633.8|1920
1722319800000|2024-07-30 06:10:00|11648.8|11638.8|11649.8|11639.8|11657.8|11647.8|11645.8|11635.8|2092
1722320100000|2024-07-30 06:15:00|11648.8|11638.8|11678.8|11668.8|11680.8|11670.8|11643.8|11633.8|4263
1722320400000|2024-07-30 06:20:00|11680.8|11670.8|11680.8|11670.8|11695.8|11685.8|11675.8|11665.8|4655
1722320700000|2024-07-30 06:25:00|11681.8|11671.8|11680.8|11670.8|11704.8|11694.8|11678.8|11668.8|4859
1722321000000|2024-07-30 06:30:00|11679.8|11669.8|11690.8|11680.8|11693.8|11683.8|11666.8|11656.8|4832
1722321300000|2024-07-30 06:35:00|11689.8|11679.8|11672.8|11662.8|11697.8|11687.8|11671.8|11661.8|4691
1722321600000|2024-07-30 06:40:00|11673.8|11663.8|11677.8|11667.8|11683.8|11673.8|11665.8|11655.8|5372
1722321900000|2024-07-30 06:45:00|11678.8|11668.8|11688.8|11678.8|11689.8|11679.8|11674.8|11664.8|5527
1722322200000|2024-07-30 06:50:00|11687.8|11677.8|11690.8|11680.8|11692.8|11682.8|11677.8|11667.8|8855
1722322500000|2024-07-30 06:55:00|11691.8|11681.8|11680.8|11670.8|11693.8|11683.8|11675.8|11665.8|6897
1722322800000|2024-07-30 07:00:00|11679.8|11669.8|11672.8|11662.8|11681.8|11671.8|11669.8|11659.8|2826
1722323100000|2024-07-30 07:05:00|11671.8|11661.8|11670.8|11660.8|11674.8|11664.8|11665.8|11655.8|1581
1722323400000|2024-07-30 07:10:00|11671.8|11661.8|11673.8|11663.8|11676.8|11666.8|11669.8|11659.8|671
1722323700000|2024-07-30 07:15:00|11672.8|11662.8|11672.8|11662.8|11674.8|11664.8|11667.8|11657.8|908
1722324000000|2024-07-30 07:20:00|11671.8|11661.8|11669.8|11659.8|11671.8|11661.8|11668.8|11658.8|358
1722324300000|2024-07-30 07:25:00|11670.8|11660.8|11667.8|11657.8|11670.8|11660.8|11666.8|11656.8|566
1722324600000|2024-07-30 07:30:00|11668.8|11658.8|11668.8|11658.8|11671.8|11661.8|11667.8|11657.8|768
1722324900000|2024-07-30 07:35:00|11669.8|11659.8|11671.8|11661.8|11673.8|11663.8|11668.8|11658.8|588
1722325200000|2024-07-30 07:40:00|11672.8|11662.8|11671.8|11661.8|11672.8|11662.8|11669.8|11659.8|344
1722325500000|2024-07-30 07:45:00|11670.8|11660.8|11669.8|11659.8|11671.8|11661.8|11667.8|11657.8|812
1722325800000|2024-07-30 07:50:00|11670.8|11660.8|11669.8|11659.8|11671.8|11661.8|11668.8|11658.8|555
1722326100000|2024-07-30 07:55:00|11670.8|11660.8|11669.8|11659.8|11672.8|11662.8|11669.8|11659.8|477
1722326400000|2024-07-30 08:00:00|11670.8|11660.8|11674.8|11663.8|11674.8|11663.8|11670.8|11659.8|587
1722326700000|2024-07-30 08:05:00|11675.8|11662.8|11672.8|11661.8|11675.8|11663.8|11671.8|11660.8|864
1722327000000|2024-07-30 08:10:00|11673.8|11662.8|11671.8|11660.8|11673.8|11662.8|11670.8|11659.8|835
1722327300000|2024-07-30 08:15:00|11670.8|11659.8|11669.8|11658.8|11671.8|11660.8|11668.8|11657.8|1266
1722327600000|2024-07-30 08:20:00|11670.8|11659.8|11672.8|11661.8|11673.8|11662.8|11670.8|11659.8|976
1722327900000|2024-07-30 08:25:00|11673.8|11662.8|11677.8|11665.8|11677.8|11665.8|11671.8|11660.8|1182
1722328200000|2024-07-30 08:30:00|11682.6|11658.6|11690|11666|11690|11666|11682.6|11658.6|1
1722328500000|2024-07-30 08:35:00|11690.3|11666.3|11693.3|11669.3|11693.8|11669.8|11690.3|11666.3|530
1722328800000|2024-07-30 08:40:00|11693|11669|11692.3|11668.3|11694.4|11670.4|11691.6|11667.6|0
1722329100000|2024-07-30 08:45:00|11692.5|11668.5|11690.8|11666.8|11693.3|11669.3|11689.8|11665.8|0
1722329400000|2024-07-30 08:50:00|11690.6|11666.6|11689|11665|11692.5|11668.5|11688.9|11664.9|0
1722329700000|2024-07-30 08:55:00|11689.3|11665.3|11691.1|11667.1|11691.9|11667.9|11689.3|11665.3|0
1722330000000|2024-07-30 09:00:00|11669.8|11658.8|11675.8|11664.8|11676.8|11664.8|11669.8|11658.8|553
1722330300000|2024-07-30 09:05:00|11676.8|11663.8|11676.8|11665.8|11677.8|11665.8|11674.8|11663.8|235
1722330600000|2024-07-30 09:10:00|11677.8|11664.8|11678.8|11667.8|11679.8|11668.8|11676.8|11664.8|152
1722330900000|2024-07-30 09:15:00|11679.8|11668.8|11689.8|11678.8|11691.8|11680.8|11679.8|11668.8|489
1722331200000|2024-07-30 09:20:00|11688.8|11677.8|11686.8|11675.8|11691.8|11680.8|11685.8|11674.8|177
1722331500000|2024-07-30 09:25:00|11685.8|11674.8|11685.8|11674.8|11687.8|11676.8|11685.8|11674.8|119
1722331800000|2024-07-30 09:30:00|11684.8|11673.8|11684.8|11673.8|11687.8|11676.8|11684.8|11673.8|111
1722332100000|2024-07-30 09:35:00|11685.8|11672.8|11684.8|11673.8|11686.8|11675.8|11682.8|11671.8|236
1722332400000|2024-07-30 09:40:00|11683.8|11672.8|11685.8|11674.8|11685.8|11674.8|11683.8|11672.8|80
1722332700000|2024-07-30 09:45:00|11684.8|11673.8|11685.8|11674.8|11686.8|11675.8|11683.8|11672.8|105
1722333000000|2024-07-30 09:50:00|11686.8|11675.8|11686.8|11675.8|11687.8|11676.8|11685.8|11674.8|117
1722333300000|2024-07-30 09:55:00|11685.8|11674.8|11683.8|11672.8|11685.8|11674.8|11683.8|11672.8|79
1722333600000|2024-07-30 10:00:00|11684.8|11673.8|11687.8|11676.8|11687.8|11676.8|11684.8|11673.8|82
1722333900000|2024-07-30 10:05:00|11688.8|11677.8|11686.8|11675.8|11688.8|11677.8|11685.8|11674.8|118
1722334200000|2024-07-30 10:10:00|11685.8|11674.8|11687.8|11676.8|11687.8|11676.8|11685.8|11674.8|165
1722334500000|2024-07-30 10:15:00|11686.8|11675.8|11684.8|11673.8|11686.8|11675.8|11683.8|11672.8|150
1722334800000|2024-07-30 10:20:00|11683.8|11672.8|11683.8|11672.8|11684.8|11672.8|11682.8|11671.8|43
1722335100000|2024-07-30 10:25:00|11684.8|11673.8|11685.8|11674.8|11685.8|11674.8|11684.8|11673.8|92
1722335400000|2024-07-30 10:30:00|11684.8|11673.8|11686.8|11675.8|11686.8|11675.8|11684.8|11673.8|99
1722335700000|2024-07-30 10:35:00|11685.8|11674.8|11685.8|11674.8|11686.8|11675.8|11685.8|11674.8|62
1722336000000|2024-07-30 10:40:00|11686.8|11675.8|11685.8|11674.8|11686.8|11675.8|11685.8|11674.8|24
1722336300000|2024-07-30 10:45:00|11684.8|11673.8|11684.8|11673.8|11685.8|11674.8|11684.8|11673.8|20
1722336600000|2024-07-30 10:50:00|11685.8|11674.8|11685.8|11674.8|11685.8|11674.8|11684.8|11673.8|27
1722336900000|2024-07-30 10:55:00|11686.8|11673.8|11685.8|11674.8|11686.8|11675.8|11684.8|11673.8|78
1722337200000|2024-07-30 11:00:00|11686.8|11675.8|11685.8|11674.8|11687.8|11676.8|11684.8|11673.8|159
1722337500000|2024-07-30 11:05:00|11686.8|11675.8|11685.8|11674.8|11686.8|11675.8|11684.8|11673.8|57
1722337800000|2024-07-30 11:10:00|11684.8|11673.8|11684.8|11673.8|11684.8|11673.8|11684.8|11673.8|81
1722338100000|2024-07-30 11:15:00|11683.8|11672.8|11682.8|11671.8|11683.8|11672.8|11681.8|11670.8|131
1722338400000|2024-07-30 11:20:00|11683.8|11672.8|11682.8|11671.8|11683.8|11672.8|11682.8|11671.8|33
1722338700000|2024-07-30 11:25:00|11681.8|11670.8|11682.8|11671.8|11682.8|11671.8|11681.8|11670.8|40
1722339000000|2024-07-30 11:30:00|11683.8|11672.8|11684.8|11673.8|11684.8|11673.8|11682.8|11671.8|72
1722339300000|2024-07-30 11:35:00|11685.8|11674.8|11682.8|11671.8|11685.8|11674.8|11682.8|11671.8|154
1722339600000|2024-07-30 11:40:00|11683.8|11672.8|11684.8|11673.8|11684.8|11673.8|11683.8|11671.8|92
1722339900000|2024-07-30 11:45:00|11683.8|11672.8|11682.8|11671.8|11683.8|11672.8|11682.8|11671.8|48
1722340200000|2024-07-30 11:50:00|11681.8|11670.8|11681.8|11670.8|11681.8|11670.8|11681.8|11670.8|68
1722340500000|2024-07-30 11:55:00|11680.8|11669.8|11680.8|11669.8|11681.8|11670.8|11680.8|11669.8|112
1722340800000|2024-07-30 12:00:00|11679.8|11668.8|11680.8|11669.8|11681.8|11670.8|11679.8|11668.8|67
1722341100000|2024-07-30 12:05:00|11681.8|11670.8|11681.8|11670.8|11681.8|11670.8|11680.8|11670.8|41
1722341400000|2024-07-30 12:10:00|11680.8|11669.8|11679.8|11668.8|11681.8|11670.8|11678.8|11667.8|119
1722341700000|2024-07-30 12:15:00|11680.8|11669.8|11679.8|11668.8|11681.8|11670.8|11679.8|11668.8|42
1722342000000|2024-07-30 12:20:00|11678.8|11667.8|11677.8|11666.8|11678.8|11667.8|11676.8|11665.8|44
1722342300000|2024-07-30 12:25:00|11676.8|11665.8|11676.8|11665.8|11678.8|11667.8|11676.8|11665.8|66
1722342600000|2024-07-30 12:30:00|11677.8|11666.8|11679.8|11668.8|11679.8|11668.8|11676.8|11665.8|38
1722342900000|2024-07-30 12:35:00|11678.8|11667.8|11679.8|11668.8|11679.8|11668.8|11678.8|11667.8|125
1722343200000|2024-07-30 12:40:00|11680.8|11669.8|11683.8|11672.8|11683.8|11672.8|11680.8|11669.8|59
1722343500000|2024-07-30 12:45:00|11684.8|11673.8|11684.8|11673.8|11684.8|11673.8|11683.8|11672.8|39
1722343800000|2024-07-30 12:50:00|11683.8|11672.8|11686.8|11675.8|11686.8|11675.8|11683.8|11672.8|74
1722344100000|2024-07-30 12:55:00|11687.8|11676.8|11687.8|11676.8|11687.8|11676.8|11687.8|11676.8|51
1722344400000|2024-07-30 13:00:00|11686.8|11675.8|11686.8|11675.8|11688.8|11677.8|11685.8|11674.8|122
1722344700000|2024-07-30 13:05:00|11687.8|11676.8|11686.8|11675.8|11687.8|11676.8|11686.8|11675.8|61
1722345000000|2024-07-30 13:10:00|11687.8|11676.8|11687.8|11676.8|11689.8|11678.8|11686.8|11675.8|215
1722345300000|2024-07-30 13:15:00|11688.8|11677.8|11688.8|11677.8|11689.8|11678.8|11688.8|11677.8|210
1722345600000|2024-07-30 13:20:00|11687.8|11676.8|11688.8|11677.8|11690.8|11679.8|11687.8|11676.8|142
1722345900000|2024-07-30 13:25:00|11687.8|11676.8|11685.8|11674.8|11691.8|11679.8|11685.8|11673.8|355
1722346200000|2024-07-30 13:30:00|11684.8|11673.8|11677.8|11666.8|11685.8|11674.8|11672.8|11661.8|1336
1722346500000|2024-07-30 13:35:00|11676.8|11665.8|11682.8|11671.8|11682.8|11671.8|11674.8|11663.8|534
1722346800000|2024-07-30 13:40:00|11683.8|11672.8|11681.8|11670.8|11686.8|11674.8|11679.8|11668.8|382
1722347100000|2024-07-30 13:45:00|11682.8|11671.8|11689.8|11678.8|11689.8|11678.8|11680.8|11669.8|529
1722347400000|2024-07-30 13:50:00|11690.8|11679.8|11693.8|11682.8|11694.8|11683.8|11687.8|11676.8|551
1722347700000|2024-07-30 13:55:00|11692.8|11681.8|11696.8|11684.8|11696.8|11685.8|11691.8|11680.8|389
1722348000000|2024-07-30 14:00:00|11695.8|11683.8|11687.8|11676.8|11695.8|11684.8|11682.8|11671.8|437
1722348300000|2024-07-30 14:05:00|11688.8|11677.8|11691.8|11679.8|11695.8|11684.8|11688.8|11677.8|298
1722348600000|2024-07-30 14:10:00|11690.8|11680.8|11692.8|11681.8|11693.8|11682.8|11689.8|11678.8|255
1722348900000|2024-07-30 14:15:00|11691.8|11680.8|11691.8|11680.8|11695.8|11684.8|11690.8|11679.8|357
1722349200000|2024-07-30 14:20:00|11692.8|11681.8|11688.8|11677.8|11692.8|11681.8|11686.8|11675.8|217
1722349500000|2024-07-30 14:25:00|11689.8|11678.8|11688.8|11677.8|11691.8|11680.8|11687.8|11676.8|121
1722349800000|2024-07-30 14:30:00|11687.8|11676.8|11684.8|11673.8|11688.8|11677.8|11684.8|11673.8|468
1722350100000|2024-07-30 14:35:00|11685.8|11674.8|11682.8|11671.8|11685.8|11674.8|11679.8|11668.8|330
1722350400000|2024-07-30 14:40:00|11681.8|11670.8|11680.8|11669.8|11683.8|11672.8|11679.8|11668.8|209
1722350700000|2024-07-30 14:45:00|11681.8|11670.8|11680.8|11669.8|11683.8|11672.8|11680.8|11669.8|310
1722351000000|2024-07-30 14:50:00|11679.8|11668.8|11679.8|11668.8|11682.8|11671.8|11678.8|11667.8|357
1722351300000|2024-07-30 14:55:00|11680.8|11669.8|11676.8|11665.8|11680.8|11669.8|11676.8|11665.8|342
1722351600000|2024-07-30 15:00:00|11677.8|11666.8|11670.8|11659.8|11677.8|11666.8|11670.8|11659.8|308
1722351900000|2024-07-30 15:05:00|11671.8|11660.8|11675.8|11664.8|11675.8|11664.8|11670.8|11659.8|220
1722352200000|2024-07-30 15:10:00|11674.8|11663.8|11677.8|11666.8|11679.8|11668.8|11674.8|11663.8|209
1722352500000|2024-07-30 15:15:00|11678.8|11667.8|11684.8|11673.8|11684.8|11673.8|11677.8|11666.8|191
1722352800000|2024-07-30 15:20:00|11683.8|11672.8|11684.8|11673.8|11685.8|11674.8|11683.8|11672.8|182
1722353100000|2024-07-30 15:25:00|11683.8|11672.8|11682.8|11671.8|11687.8|11676.8|11682.8|11671.8|274
1722353400000|2024-07-30 15:30:00|11683.8|11672.8|11683.8|11672.8|11685.8|11674.8|11682.8|11671.8|300
1722353700000|2024-07-30 15:35:00|11684.8|11673.8|11680.8|11669.8|11685.8|11674.8|11679.8|11668.8|183
1722354000000|2024-07-30 15:40:00|11681.8|11670.8|11679.8|11668.8|11681.8|11670.8|11679.8|11667.8|115
1722354300000|2024-07-30 15:45:00|11678.8|11667.8|11677.8|11666.8|11679.8|11668.8|11677.8|11666.8|76
1722354600000|2024-07-30 15:50:00|11678.8|11667.8|11675.8|11664.8|11678.8|11667.8|11674.8|11663.8|83
1722354900000|2024-07-30 15:55:00|11674.8|11663.8|11676.8|11665.8|11676.8|11665.8|11674.8|11663.8|48
1722355200000|2024-07-30 16:00:00|11677.8|11666.8|11677.8|11666.8|11678.8|11667.8|11676.8|11665.8|86
1722355500000|2024-07-30 16:05:00|11678.8|11667.8|11679.8|11668.8|11680.8|11669.8|11678.8|11667.8|61
1722355800000|2024-07-30 16:10:00|11678.8|11667.8|11680.8|11668.8|11680.8|11668.8|11678.8|11667.8|55
1722356100000|2024-07-30 16:15:00|11679.8|11669.8|11683.8|11672.8|11683.8|11672.8|11679.8|11668.8|89
1722356400000|2024-07-30 16:20:00|11682.8|11671.8|11681.8|11670.8|11683.8|11672.8|11680.8|11669.8|116
1722356700000|2024-07-30 16:25:00|11680.8|11669.8|11683.8|11672.8|11683.8|11672.8|11680.8|11669.8|159
1722357000000|2024-07-30 16:30:00|11682.8|11671.8|11681.8|11670.8|11683.8|11672.8|11681.8|11670.8|33
1722357300000|2024-07-30 16:35:00|11682.8|11671.8|11684.8|11673.8|11684.8|11673.8|11681.8|11670.8|104
1722357600000|2024-07-30 16:40:00|11685.8|11674.8|11686.8|11675.8|11687.8|11676.8|11684.8|11673.8|170
1722357900000|2024-07-30 16:45:00|11687.8|11676.8|11687.8|11676.8|11688.8|11677.8|11686.8|11675.8|116
1722358200000|2024-07-30 16:50:00|11688.8|11675.8|11684.8|11673.8|11688.8|11676.8|11684.8|11673.8|74
1722358500000|2024-07-30 16:55:00|11685.8|11674.8|11682.8|11671.8|11686.8|11675.8|11682.8|11671.8|94
1722358800000|2024-07-30 17:00:00|11683.8|11672.8|11682.8|11671.8|11684.8|11673.8|11681.8|11669.8|540
1722359100000|2024-07-30 17:05:00|11681.8|11670.8|11680.8|11669.8|11682.8|11671.8|11680.8|11669.8|93
1722359400000|2024-07-30 17:10:00|11681.8|11670.8|11680.8|11669.8|11681.8|11670.8|11677.8|11666.8|115
1722359700000|2024-07-30 17:15:00|11679.8|11668.8|11682.8|11671.8|11682.8|11671.8|11679.8|11668.8|113
1722360000000|2024-07-30 17:20:00|11683.8|11670.8|11686.8|11674.8|11686.8|11675.8|11682.8|11670.8|66
1722360300000|2024-07-30 17:25:00|11685.8|11673.8|11684.8|11673.8|11686.8|11674.8|11683.8|11671.8|23
1722360600000|2024-07-30 17:30:00|11685.8|11674.8|11683.8|11672.8|11685.8|11674.8|11682.8|11671.8|31
1722360900000|2024-07-30 17:35:00|11682.8|11671.8|11684.8|11673.8|11684.8|11673.8|11681.8|11670.8|54
1722361200000|2024-07-30 17:40:00|11683.8|11672.8|11682.8|11671.8|11684.8|11673.8|11681.8|11670.8|58
1722361500000|2024-07-30 17:45:00|11681.8|11670.8|11682.8|11671.8|11682.8|11671.8|11681.8|11670.8|42
1722361800000|2024-07-30 17:50:00|11681.8|11670.8|11680.8|11669.8|11682.8|11671.8|11679.8|11668.8|33
1722362100000|2024-07-30 17:55:00|11681.8|11668.8|11681.8|11670.8|11681.8|11670.8|11679.8|11668.8|28
1722362400000|2024-07-30 18:00:00|11682.8|11671.8|11679.8|11668.8|11682.8|11671.8|11679.8|11667.8|62
1722362700000|2024-07-30 18:05:00|11680.8|11669.8|11680.8|11668.8|11681.8|11669.8|11679.8|11667.8|68
1722363000000|2024-07-30 18:10:00|11681.8|11669.8|11679.8|11668.8|11681.8|11669.8|11679.8|11668.8|20
1722363300000|2024-07-30 18:15:00|11680.8|11669.8|11681.8|11670.8|11681.8|11670.8|11680.8|11669.8|44
1722363600000|2024-07-30 18:20:00|11682.8|11671.8|11680.8|11669.8|11682.8|11671.8|11680.8|11669.8|50
1722363900000|2024-07-30 18:25:00|11681.8|11670.8|11680.8|11669.8|11681.8|11670.8|11678.8|11667.8|50
1722364200000|2024-07-30 18:30:00|11679.8|11668.8|11679.8|11668.8|11680.8|11669.8|11678.8|11667.8|50
1722364500000|2024-07-30 18:35:00|11678.8|11667.8|11682.8|11671.8|11682.8|11671.8|11678.8|11667.8|163
1722364800000|2024-07-30 18:40:00|11681.8|11670.8|11681.8|11670.8|11682.8|11671.8|11681.8|11670.8|154
1722365100000|2024-07-30 18:45:00|11680.8|11669.8|11681.8|11670.8|11681.8|11670.8|11680.8|11669.8|72
1722365400000|2024-07-30 18:50:00|11682.8|11671.8|11682.8|11671.8|11683.8|11672.8|11681.8|11670.8|161
1722365700000|2024-07-30 18:55:00|11683.8|11672.8|11683.8|11672.8|11684.8|11673.8|11682.8|11671.8|175
1722366000000|2024-07-30 19:00:00|11684.8|11673.8|11686.8|11675.8|11686.8|11675.8|11683.8|11672.8|67
1722366300000|2024-07-30 19:05:00|11687.8|11676.8|11688.8|11676.8|11688.8|11677.8|11686.8|11675.8|152
1722366600000|2024-07-30 19:10:00|11687.8|11677.8|11687.8|11676.8|11688.8|11677.8|11686.8|11675.8|95
1722366900000|2024-07-30 19:15:00|11688.8|11677.8|11688.8|11676.8|11688.8|11677.8|11686.8|11675.8|40
1722367200000|2024-07-30 19:20:00|11687.8|11677.8|11687.8|11676.8|11688.8|11677.8|11687.8|11676.8|55
1722367500000|2024-07-30 19:25:00|11686.8|11675.8|11687.8|11676.8|11688.8|11677.8|11686.8|11675.8|50
1722367800000|2024-07-30 19:30:00|11686.8|11675.8|11687.8|11676.8|11688.8|11676.8|11686.8|11675.8|30
1722368100000|2024-07-30 19:35:00|11686.8|11675.8|11686.8|11675.8|11688.8|11677.8|11686.8|11675.8|24
1722368400000|2024-07-30 19:40:00|11685.8|11674.8|11687.3|11677.3|11687.8|11677.3|11685.8|11674.8|37
1722368700000|2024-07-30 19:45:00|11687.8|11677.8|11689.3|11679.3|11689.3|11679.3|11687.3|11677.3|106
1722369000000|2024-07-30 19:50:00|11688.8|11678.8|11687.3|11677.3|11689.3|11679.3|11686.3|11676.3|135
1722369300000|2024-07-30 19:55:00|11686.8|11676.8|11686.3|11676.3|11686.8|11676.8|11685.3|11675.3|38
1722369600000|2024-07-30 20:00:00|11685.3|11675.3|11686.3|11676.3|11686.3|11676.3|11684.3|11674.3|182
1722369900000|2024-07-30 20:05:00|11686.8|11676.8|11685.3|11675.3|11687.3|11677.3|11684.3|11674.3|39
1722370200000|2024-07-30 20:10:00|11684.8|11674.8|11685.3|11675.3|11685.3|11675.3|11684.3|11674.3|12
1722370500000|2024-07-30 20:15:00|11685.8|11675.8|11686.3|11676.3|11687.3|11677.3|11685.3|11675.3|38
1722370800000|2024-07-30 20:20:00|11686.8|11676.8|11686.3|11676.3|11686.8|11676.8|11686.3|11676.3|9
1722371100000|2024-07-30 20:25:00|11686.8|11676.8|11684.3|11674.3|11686.8|11676.8|11684.3|11674.3|44
1722371400000|2024-07-30 20:30:00|11684.8|11674.8|11687.3|11677.3|11687.3|11677.3|11684.3|11674.3|103
1722371700000|2024-07-30 20:35:00|11687.8|11677.8|11686.8|11676.8|11688.3|11678.3|11686.8|11676.8|24
1722372000000|2024-07-30 20:40:00|11687.3|11677.3|11687.8|11677.8|11687.8|11677.8|11686.8|11676.8|19
1722372300000|2024-07-30 20:45:00|11688.3|11678.3|11688.3|11678.3|11689.3|11679.3|11688.3|11678.3|34
1722372600000|2024-07-30 20:50:00|11687.8|11677.8|11687.3|11677.3|11688.3|11678.3|11687.3|11677.3|12
1722372900000|2024-07-30 20:55:00|11687.8|11677.8|11686.8|11676.8|11688.3|11678.3|11686.8|11676.8|13
1722373200000|2024-07-30 21:00:00|11687.3|11677.3|11687.8|11677.8|11687.8|11677.8|11687.3|11677.3|3
1722373500000|2024-07-30 21:05:00|11687.3|11677.3|11687.3|11677.3|11687.3|11677.3|11686.8|11676.8|3
1722373800000|2024-07-30 21:10:00|11684.3|11674.3|11684.8|11674.8|11684.8|11674.8|11684.3|11674.3|1
1722374100000|2024-07-30 21:15:00|11691.7|11667.7|11689.6|11665.6|11691.8|11667.8|11689.6|11665.6|0
1722374400000|2024-07-30 21:20:00|11690.3|11666.3|11689.8|11665.8|11691.8|11667.8|11689.8|11665.8|0
1722374700000|2024-07-30 21:25:00|11689.7|11665.7|11692.1|11668.1|11692.1|11668.1|11689.7|11665.7|0
1722375000000|2024-07-30 21:30:00|11690.6|11666.6|11692.4|11668.4|11693.3|11669.3|11690.5|11666.5|0
1722375300000|2024-07-30 21:35:00|11693.5|11669.5|11695.1|11671.1|11695.1|11671.1|11692.8|11668.8|0
1722375600000|2024-07-30 21:40:00|11695.5|11671.5|11696.7|11672.7|11696.7|11672.7|11693.5|11669.5|0
1722375900000|2024-07-30 21:45:00|11696.6|11672.6|11697.9|11673.9|11697.9|11673.9|11696.4|11672.4|0
1722376200000|2024-07-30 21:50:00|11698|11674|11697.6|11673.6|11699|11675|11697.6|11673.6|0
1722376500000|2024-07-30 21:55:00|11697.9|11673.9|11693.8|11669.8|11698.3|11674.3|11690.6|11666.6|0
1722376800000|2024-07-30 22:00:00|11691.9|11667.9|11710.9|11686.9|11711.9|11687.9|11690.4|11666.4|0
1722377100000|2024-07-30 22:05:00|11710.7|11686.7|11716|11692|11720.1|11696.1|11708.6|11684.6|0
1722377400000|2024-07-30 22:10:00|11716.2|11692.2|11700.7|11676.7|11717.5|11693.5|11696.9|11672.9|0
1722377700000|2024-07-30 22:15:00|11700.8|11676.8|11703.4|11679.4|11705.9|11681.9|11700.3|11676.3|0
1722378000000|2024-07-30 22:20:00|11703.2|11679.2|11699.1|11675.1|11704.7|11680.7|11697.6|11673.6|0
1722378300000|2024-07-30 22:25:00|11699|11675|11696.3|11672.3|11703|11679|11695.9|11671.9|0
1722378600000|2024-07-30 22:30:00|11696.4|11672.4|11698.8|11674.8|11701.2|11677.2|11696.4|11672.4|0
1722378900000|2024-07-30 22:35:00|11698.6|11674.6|11699.6|11675.6|11700.8|11676.8|11697.2|11673.2|0
1722379200000|2024-07-30 22:40:00|11699.8|11675.8|11699.6|11675.6|11703|11679|11698.3|11674.3|0
1722379500000|2024-07-30 22:45:00|11699.3|11675.3|11698.4|11674.4|11699.6|11675.6|11696.2|11672.2|0
1722379800000|2024-07-30 22:50:00|11698.3|11674.3|11698.6|11674.6|11698.6|11674.6|11696.9|11672.9|0
1722380100000|2024-07-30 22:55:00|11698.7|11674.7|11697.6|11673.6|11699.3|11675.3|11696.9|11672.9|0
1722380400000|2024-07-30 23:00:00|11697.7|11673.7|11696.9|11672.9|11699.6|11675.6|11696.6|11672.6|0
1722380700000|2024-07-30 23:05:00|11697|11673|11698.7|11674.7|11699|11675|11696.6|11672.6|0
1722381000000|2024-07-30 23:10:00|11698.9|11674.9|11703.8|11679.8|11703.8|11679.8|11698.2|11674.2|0
1722381300000|2024-07-30 23:15:00|11703.6|11679.6|11709.8|11685.8|11710.9|11686.9|11703.1|11679.1|0
1722381600000|2024-07-30 23:20:00|11709.7|11685.7|11709.3|11685.3|11710.6|11686.6|11707.9|11683.9|0
1722381900000|2024-07-30 23:25:00|11709.5|11685.5|11709.8|11685.8|11710.3|11686.3|11708.6|11684.6|0
1722382200000|2024-07-30 23:30:00|11710|11686|11711|11687|11712.2|11688.2|11709.6|11685.6|0
1722382500000|2024-07-30 23:35:00|11710.8|11686.8|11710.3|11686.3|11711.7|11687.7|11710|11686|0
1722382800000|2024-07-30 23:40:00|11710.2|11686.2|11712|11688|11712|11688|11710|11686|0
1722383100000|2024-07-30 23:45:00|11711.7|11687.7|11715.8|11691.8|11716.8|11692.8|11709.1|11685.1|0
1722383400000|2024-07-30 23:50:00|11715.5|11691.5|11716.1|11692.1|11717.8|11693.8|11715.4|11691.4|0
1722383700000|2024-07-30 23:55:00|11716|11692|11715.8|11691.8|11717.1|11693.1|11715.4|11691.4|0
1722384000000|2024-07-31 00:00:00|11715.2|11691.2|11716.3|11692.3|11718.3|11694.3|11714.8|11690.8|0
1722384300000|2024-07-31 00:05:00|11716.4|11692.4|11713.9|11689.9|11717.3|11693.3|11712.6|11688.6|0
1722384600000|2024-07-31 00:10:00|11713.8|11689.8|11711.6|11687.6|11714.3|11690.3|11711.6|11687.6|0
1722384900000|2024-07-31 00:15:00|11711.7|11687.7|11712.8|11688.8|11714.3|11690.3|11711.7|11687.7|0
1722385200000|2024-07-31 00:20:00|11713.1|11689.1|11710.8|11686.8|11713.3|11689.3|11708.6|11684.6|0
1722385500000|2024-07-31 00:25:00|11711.1|11687.1|11713.5|11689.5|11714.4|11690.4|11711.1|11687.1|0
1722385800000|2024-07-31 00:30:00|11713.3|11689.3|11704.5|11680.5|11716.2|11692.2|11703.7|11679.7|0
1722386100000|2024-07-31 00:35:00|11704.7|11680.7|11709.1|11685.1|11709.4|11685.4|11704.5|11680.5|0
1722386400000|2024-07-31 00:40:00|11709.3|11685.3|11710.6|11686.6|11710.6|11686.6|11708.6|11684.6|0
1722386700000|2024-07-31 00:45:00|11710.9|11686.9|11706.3|11682.3|11710.9|11686.9|11703|11679|0
1722387000000|2024-07-31 00:50:00|11706.6|11682.6|11706.6|11682.6|11707.6|11683.6|11705.5|11681.5|0
1722387300000|2024-07-31 00:55:00|11706.5|11682.5|11706.8|11682.8|11707.8|11683.8|11706|11682|0
1722387600000|2024-07-31 01:00:00|11695.1|11685.1|11696.1|11686.1|11701.6|11691.6|11694.1|11684.1|2332
1722387900000|2024-07-31 01:05:00|11696.6|11686.6|11696.6|11686.6|11702.6|11692.6|11695.6|11685.6|1095
1722388200000|2024-07-31 01:10:00|11696.1|11686.1|11691.6|11681.6|11698.6|11688.6|11691.6|11681.6|588
1722388500000|2024-07-31 01:15:00|11694.6|11684.6|11690.6|11680.6|11698.6|11688.6|11690.6|11680.6|1043
1722388800000|2024-07-31 01:20:00|11689.6|11679.6|11683.6|11673.6|11694.6|11684.6|11680.6|11670.6|1555
1722389100000|2024-07-31 01:25:00|11683.1|11673.1|11677.1|11667.1|11691.6|11681.6|11674.6|11664.6|1359
1722389400000|2024-07-31 01:30:00|11677.6|11667.6|11698.1|11688.1|11708.6|11698.6|11677.6|11667.6|9298
1722389700000|2024-07-31 01:35:00|11698.6|11688.6|11730.6|11720.6|11739.6|11729.6|11688.6|11678.6|8423
1722390000000|2024-07-31 01:40:00|11731.1|11721.1|11735.6|11725.6|11742.1|11732.1|11703.6|11693.6|6502
1722390300000|2024-07-31 01:45:00|11736.1|11726.1|11747.1|11737.1|11751.1|11741.1|11724.1|11714.1|5708
1722390600000|2024-07-31 01:50:00|11746.1|11736.1|11744.1|11734.1|11760.1|11750.1|11736.1|11726.1|5344
1722390900000|2024-07-31 01:55:00|11743.1|11733.1|11773.1|11763.1|11777.1|11767.1|11743.1|11733.1|5575
1722391200000|2024-07-31 02:00:00|11772.1|11762.1|11752.1|11742.1|11774.1|11764.1|11751.1|11741.1|5121
1722391500000|2024-07-31 02:05:00|11751.1|11741.1|11744.1|11734.1|11757.1|11747.1|11733.1|11723.1|4174
1722391800000|2024-07-31 02:10:00|11745.1|11735.1|11771.1|11761.1|11784.1|11774.1|11744.1|11734.1|4083
1722392100000|2024-07-31 02:15:00|11772.1|11762.1|11800.1|11790.1|11800.1|11790.1|11771.1|11761.1|3507
1722392400000|2024-07-31 02:20:00|11801.1|11791.1|11816.1|11806.1|11832.1|11822.1|11801.1|11791.1|7097
1722392700000|2024-07-31 02:25:00|11815.1|11805.1|11834.1|11824.1|11837.1|11827.1|11813.1|11803.1|5245
1722393000000|2024-07-31 02:30:00|11832.1|11822.1|11858.1|11848.1|11858.1|11848.1|11825.1|11815.1|5674
1722393300000|2024-07-31 02:35:00|11857.1|11847.1|11844.1|11834.1|11859.1|11849.1|11839.1|11829.1|5560
1722393600000|2024-07-31 02:40:00|11845.1|11835.1|11845.1|11835.1|11862.1|11852.1|11840.1|11830.1|3586
1722393900000|2024-07-31 02:45:00|11846.1|11836.1|11838.1|11828.1|11853.1|11843.1|11836.1|11826.1|3187
1722394200000|2024-07-31 02:50:00|11837.1|11827.1|11857.1|11847.1|11859.1|11849.1|11836.1|11826.1|2121
1722394500000|2024-07-31 02:55:00|11856.1|11846.1|11862.1|11852.1|11874.1|11864.1|11855.1|11845.1|3233
1722394800000|2024-07-31 03:00:00|11861.1|11851.1|11851.1|11841.1|11866.1|11856.1|11845.1|11835.1|3009
1722395100000|2024-07-31 03:05:00|11850.1|11840.1|11860.1|11850.1|11860.1|11850.1|11850.1|11840.1|2329
1722395400000|2024-07-31 03:10:00|11859.1|11849.1|11879.1|11869.1|11881.1|11871.1|11859.1|11849.1|2659
1722395700000|2024-07-31 03:15:00|11878.1|11868.1|11880.1|11870.1|11881.1|11871.1|11867.1|11857.1|2718
1722396000000|2024-07-31 03:20:00|11881.1|11871.1|11923.1|11913.1|11926.1|11916.1|11877.1|11867.1|8213
1722396300000|2024-07-31 03:25:00|11922.1|11912.1|11924.1|11914.1|11929.1|11919.1|11905.1|11895.1|3833
1722396600000|2024-07-31 03:30:00|11925.1|11915.1|11903.1|11893.1|11934.1|11924.1|11902.1|11892.1|2841
1722396900000|2024-07-31 03:35:00|11904.1|11894.1|11911.1|11901.1|11913.1|11903.1|11899.1|11889.1|1195
1722397200000|2024-07-31 03:40:00|11912.1|11902.1|11926.1|11916.1|11926.1|11916.1|11911.1|11901.1|519
1722397500000|2024-07-31 03:45:00|11925.1|11915.1|11926.1|11916.1|11931.1|11921.1|11924.1|11914.1|895
1722397800000|2024-07-31 03:50:00|11927.1|11917.1|11931.1|11921.1|11932.1|11922.1|11926.1|11916.1|765
1722398100000|2024-07-31 03:55:00|11930.1|11920.1|11929.1|11919.1|11931.1|11921.1|11925.1|11915.1|845
1722398400000|2024-07-31 04:00:00|11928.1|11918.1|11926.1|11916.1|11931.1|11921.1|11923.1|11913.1|733
1722398700000|2024-07-31 04:05:00|11927.1|11917.1|11925.1|11915.1|11929.1|11919.1|11924.1|11914.1|439
1722399000000|2024-07-31 04:10:00|11924.1|11914.1|11911.1|11901.1|11924.1|11914.1|11910.1|11900.1|665
1722399300000|2024-07-31 04:15:00|11912.1|11902.1|11908.1|11898.1|11912.1|11902.1|11907.1|11897.1|615
1722399600000|2024-07-31 04:20:00|11907.1|11897.1|11922.1|11912.1|11928.1|11918.1|11906.1|11896.1|1126
1722399900000|2024-07-31 04:25:00|11921.1|11911.1|11919.1|11909.1|11923.1|11913.1|11913.1|11903.1|1433
1722400200000|2024-07-31 04:30:00|11918.1|11908.1|11921.1|11911.1|11921.1|11911.1|11914.1|11904.1|355
1722400500000|2024-07-31 04:35:00|11920.1|11910.1|11923.1|11913.1|11925.1|11915.1|11919.1|11909.1|427
1722400800000|2024-07-31 04:40:00|11922.1|11912.1|11926.1|11916.1|11927.1|11917.1|11921.1|11911.1|495
1722401100000|2024-07-31 04:45:00|11927.1|11917.1|11922.1|11912.1|11929.1|11919.1|11922.1|11912.1|550
1722401400000|2024-07-31 04:50:00|11923.1|11913.1|11918.1|11908.1|11924.1|11914.1|11917.1|11907.1|213
1722401700000|2024-07-31 04:55:00|11917.1|11907.1|11921.1|11911.1|11923.1|11913.1|11917.1|11907.1|278
1722402000000|2024-07-31 05:00:00|11920.1|11910.1|11920.1|11910.1|11934.1|11924.1|11913.1|11903.1|4259
1722402300000|2024-07-31 05:05:00|11921.1|11911.1|11904.1|11894.1|11922.1|11912.1|11901.1|11891.1|3431
1722402600000|2024-07-31 05:10:00|11903.1|11893.1|11923.1|11913.1|11925.1|11915.1|11902.1|11892.1|3084
1722402900000|2024-07-31 05:15:00|11922.1|11912.1|11927.1|11917.1|11930.1|11920.1|11918.1|11908.1|3953
1722403200000|2024-07-31 05:20:00|11928.1|11918.1|11929.1|11919.1|11944.1|11934.1|11916.1|11906.1|4596
1722403500000|2024-07-31 05:25:00|11928.1|11918.1|11932.1|11922.1|11941.1|11931.1|11923.1|11913.1|3418
1722403800000|2024-07-31 05:30:00|11933.1|11923.1|11915.1|11905.1|11935.1|11925.1|11912.1|11902.1|2388
1722404100000|2024-07-31 05:35:00|11916.1|11906.1|11906.1|11896.1|11916.1|11906.1|11903.1|11893.1|2261
1722404400000|2024-07-31 05:40:00|11905.1|11895.1|11922.1|11912.1|11924.1|11914.1|11905.1|11895.1|2569
1722404700000|2024-07-31 05:45:00|11923.1|11913.1|11915.1|11905.1|11931.1|11921.1|11911.1|11901.1|3426
1722405000000|2024-07-31 05:50:00|11918.1|11908.1|11925.1|11915.1|11926.1|11916.1|11913.1|11903.1|2372
1722405300000|2024-07-31 05:55:00|11926.1|11916.1|11931.1|11921.1|11936.1|11926.1|11921.1|11911.1|3869
1722405600000|2024-07-31 06:00:00|11930.1|11920.1|11925.1|11915.1|11932.1|11922.1|11914.1|11904.1|2647
1722405900000|2024-07-31 06:05:00|11924.1|11914.1|11930.1|11920.1|11931.1|11921.1|11917.1|11907.1|1927
1722406200000|2024-07-31 06:10:00|11929.1|11919.1|11931.1|11921.1|11935.1|11925.1|11921.1|11911.1|2272
1722406500000|2024-07-31 06:15:00|11930.1|11920.1|11924.1|11914.1|11933.1|11923.1|11922.1|11912.1|2421
1722406800000|2024-07-31 06:20:00|11925.1|11915.1|11917.1|11907.1|11925.1|11915.1|11914.1|11904.1|2005
1722407100000|2024-07-31 06:25:00|11918.1|11908.1|11913.1|11903.1|11918.1|11908.1|11911.1|11901.1|2133
1722407400000|2024-07-31 06:30:00|11914.1|11904.1|11919.1|11909.1|11920.1|11910.1|11911.1|11901.1|2192
1722407700000|2024-07-31 06:35:00|11920.1|11910.1|11934.1|11924.1|11934.1|11924.1|11917.1|11907.1|3502
1722408000000|2024-07-31 06:40:00|11935.1|11925.1|11926.1|11916.1|11935.1|11925.1|11920.1|11910.1|4114
1722408300000|2024-07-31 06:45:00|11925.1|11915.1|11920.1|11910.1|11925.1|11915.1|11918.1|11908.1|4329
1722408600000|2024-07-31 06:50:00|11919.1|11909.1|11907.1|11897.1|11921.1|11911.1|11906.1|11896.1|9910
1722408900000|2024-07-31 06:55:00|11908.1|11898.1|11906.1|11896.1|11912.1|11902.1|11899.1|11889.1|12138
1722409200000|2024-07-31 07:00:00|11905.1|11895.1|11901.1|11891.1|11915.1|11905.1|11899.1|11889.1|4628
1722409500000|2024-07-31 07:05:00|11900.1|11890.1|11903.1|11893.1|11903.1|11893.1|11895.1|11885.1|1475
1722409800000|2024-07-31 07:10:00|11904.1|11894.1|11905.1|11895.1|11909.1|11899.1|11902.1|11892.1|877
1722410100000|2024-07-31 07:15:00|11904.1|11894.1|11909.1|11899.1|11910.1|11900.1|11902.1|11892.1|820
1722410400000|2024-07-31 07:20:00|11910.1|11900.1|11913.1|11903.1|11913.1|11903.1|11910.1|11900.1|681
1722410700000|2024-07-31 07:25:00|11912.1|11902.1|11914.1|11904.1|11916.1|11906.1|11912.1|11902.1|1053
1722411000000|2024-07-31 07:30:00|11915.1|11905.1|11912.1|11902.1|11915.1|11905.1|11912.1|11902.1|329
1722411300000|2024-07-31 07:35:00|11913.1|11903.1|11916.1|11906.1|11917.1|11907.1|11912.1|11902.1|919
1722411600000|2024-07-31 07:40:00|11917.1|11907.1|11917.1|11907.1|11918.1|11908.1|11915.1|11905.1|457
1722411900000|2024-07-31 07:45:00|11916.1|11906.1|11917.1|11907.1|11917.1|11907.1|11913.1|11903.1|551
1722412200000|2024-07-31 07:50:00|11916.1|11906.1|11917.1|11907.1|11917.1|11907.1|11915.1|11905.1|557
1722412500000|2024-07-31 07:55:00|11916.1|11906.1|11913.1|11903.1|11917.1|11907.1|11910.1|11900.1|990
1722412800000|2024-07-31 08:00:00|11914.1|11902.1|11904.1|11892.1|11914.1|11902.1|11903.1|11892.1|1711
1722413100000|2024-07-31 08:05:00|11903.1|11893.1|11902.1|11891.1|11904.1|11893.1|11901.1|11890.1|1165
1722413400000|2024-07-31 08:10:00|11903.1|11890.1|11901.1|11890.1|11903.1|11892.1|11901.1|11890.1|998
1722413700000|2024-07-31 08:15:00|11900.1|11889.1|11901.1|11890.1|11902.1|11891.1|11893.1|11882.1|1834
1722414000000|2024-07-31 08:20:00|11902.1|11891.1|11895.1|11884.1|11902.1|11891.1|11894.1|11883.1|1655
1722414300000|2024-07-31 08:25:00|11896.1|11885.1|11895.1|11884.1|11896.1|11885.1|11893.1|11882.1|1520
1722414600000|2024-07-31 08:30:00|11904.1|11880.1|11909.6|11885.6|11910|11886|11903.9|11879.9|2
1722414900000|2024-07-31 08:35:00|11909.5|11885.5|11911.6|11887.6|11912.7|11888.7|11909|11885|975
1722415200000|2024-07-31 08:40:00|11911.4|11887.4|11909.8|11885.8|11913|11889|11907.6|11883.6|0
1722415500000|2024-07-31 08:45:00|11910|11886|11908.5|11884.5|11910.6|11886.6|11908.5|11884.5|0
1722415800000|2024-07-31 08:50:00|11908.2|11884.2|11905.9|11881.9|11909.8|11885.8|11905.8|11881.8|0
1722416100000|2024-07-31 08:55:00|11906.1|11882.1|11906|11882|11907.4|11883.4|11904|11880|0
1722416400000|2024-07-31 09:00:00|11899.1|11888.1|11897.1|11886.1|11903.1|11892.1|11895.1|11884.1|377
1722416700000|2024-07-31 09:05:00|11898.1|11885.1|11898.1|11887.1|11899.1|11888.1|11897.1|11885.1|114
1722417000000|2024-07-31 09:10:00|11899.1|11886.1|11899.1|11887.1|11899.1|11888.1|11898.1|11886.1|40
1722417300000|2024-07-31 09:15:00|11900.1|11888.1|11902.1|11891.1|11903.1|11892.1|11898.1|11887.1|259
1722417600000|2024-07-31 09:20:00|11903.1|11890.1|11899.1|11887.1|11903.1|11890.1|11898.1|11887.1|143
1722417900000|2024-07-31 09:25:00|11898.1|11888.1|11897.1|11886.1|11898.1|11888.1|11896.1|11885.1|206
1722418200000|2024-07-31 09:30:00|11898.1|11887.1|11900.1|11889.1|11900.1|11889.1|11897.1|11886.1|87
1722418500000|2024-07-31 09:35:00|11901.1|11890.1|11903.1|11892.1|11905.1|11894.1|11901.1|11890.1|300
1722418800000|2024-07-31 09:40:00|11904.1|11891.1|11903.1|11892.1|11905.1|11894.1|11902.1|11891.1|121
1722419100000|2024-07-31 09:45:00|11902.1|11891.1|11902.1|11891.1|11904.1|11893.1|11902.1|11891.1|105
1722419400000|2024-07-31 09:50:00|11903.1|11890.1|11906.1|11895.1|11906.1|11895.1|11901.1|11890.1|495
1722419700000|2024-07-31 09:55:00|11907.1|11894.1|11906.1|11895.1|11907.1|11896.1|11903.1|11892.1|134
1722420000000|2024-07-31 10:00:00|11907.1|11896.1|11907.1|11896.1|11908.1|11897.1|11906.1|11895.1|129
1722420300000|2024-07-31 10:05:00|11908.1|11897.1|11909.1|11898.1|11909.1|11898.1|11908.1|11897.1|91
1722420600000|2024-07-31 10:10:00|11908.1|11897.1|11905.1|11894.1|11908.1|11897.1|11904.1|11893.1|247
1722420900000|2024-07-31 10:15:00|11906.1|11895.1|11903.1|11892.1|11906.1|11895.1|11903.1|11891.1|320
1722421200000|2024-07-31 10:20:00|11904.1|11893.1|11905.1|11894.1|11905.1|11894.1|11902.1|11891.1|171
1722421500000|2024-07-31 10:25:00|11904.1|11893.1|11900.1|11889.1|11904.1|11894.1|11899.1|11888.1|403
1722421800000|2024-07-31 10:30:00|11899.1|11888.1|11900.1|11889.1|11901.1|11889.1|11899.1|11888.1|188
1722422100000|2024-07-31 10:35:00|11899.1|11888.1|11900.1|11889.1|11900.1|11889.1|11899.1|11888.1|130
1722422400000|2024-07-31 10:40:00|11901.1|11890.1|11903.1|11892.1|11903.1|11892.1|11901.1|11890.1|119
1722422700000|2024-07-31 10:45:00|11902.1|11891.1|11899.1|11888.1|11903.1|11891.1|11899.1|11888.1|97
1722423000000|2024-07-31 10:50:00|11900.1|11889.1|11901.1|11890.1|11901.1|11890.1|11898.1|11887.1|163
1722423300000|2024-07-31 10:55:00|11902.1|11891.1|11903.1|11892.1|11903.1|11892.1|11901.1|11890.1|63
1722423600000|2024-07-31 11:00:00|11902.1|11891.1|11905.1|11894.1|11905.1|11894.1|11902.1|11891.1|137
1722423900000|2024-07-31 11:05:00|11906.1|11895.1|11907.1|11896.1|11907.1|11896.1|11906.1|11894.1|32
1722424200000|2024-07-31 11:10:00|11906.1|11895.1|11908.1|11897.1|11909.1|11898.1|11906.1|11895.1|151
1722424500000|2024-07-31 11:15:00|11907.1|11896.1|11908.1|11897.1|11908.1|11897.1|11907.1|11896.1|62
1722424800000|2024-07-31 11:20:00|11909.1|11898.1|11908.1|11896.1|11909.1|11898.1|11907.1|11896.1|63
1722425100000|2024-07-31 11:25:00|11907.1|11895.1|11907.1|11896.1|11908.1|11897.1|11907.1|11895.1|50
1722425400000|2024-07-31 11:30:00|11908.1|11897.1|11906.1|11895.1|11909.1|11897.1|11906.1|11895.1|136
1722425700000|2024-07-31 11:35:00|11905.1|11894.1|11902.1|11891.1|11905.1|11894.1|11902.1|11891.1|104
1722426000000|2024-07-31 11:40:00|11903.1|11892.1|11902.1|11891.1|11903.1|11892.1|11901.1|11890.1|44
1722426300000|2024-07-31 11:45:00|11901.1|11890.1|11902.1|11891.1|11902.1|11891.1|11901.1|11890.1|37
1722426600000|2024-07-31 11:50:00|11903.1|11892.1|11904.1|11893.1|11905.1|11894.1|11903.1|11892.1|56
1722426900000|2024-07-31 11:55:00|11903.1|11892.1|11904.1|11893.1|11904.1|11893.1|11903.1|11892.1|19
1722427200000|2024-07-31 12:00:00|11905.1|11894.1|11904.1|11893.1|11905.1|11894.1|11903.1|11892.1|103
1722427500000|2024-07-31 12:05:00|11905.1|11894.1|11905.1|11894.1|11905.1|11894.1|11904.1|11893.1|50
1722427800000|2024-07-31 12:10:00|11906.1|11895.1|11905.1|11894.1|11906.1|11895.1|11905.1|11893.1|177
1722428100000|2024-07-31 12:15:00|11906.1|11895.1|11908.1|11897.1|11909.1|11898.1|11905.1|11895.1|172
1722428400000|2024-07-31 12:20:00|11909.1|11898.1|11909.1|11898.1|11909.1|11898.1|11907.1|11896.1|88
1722428700000|2024-07-31 12:25:00|11908.1|11897.1|11917.1|11905.1|11917.1|11905.1|11908.1|11896.1|566
1722429000000|2024-07-31 12:30:00|11916.1|11906.1|11918.1|11907.1|11919.1|11907.1|11914.1|11903.1|332
1722429300000|2024-07-31 12:35:00|11917.1|11906.1|11917.1|11906.1|11918.1|11907.1|11915.1|11904.1|194
1722429600000|2024-07-31 12:40:00|11918.1|11907.1|11921.1|11910.1|11922.1|11910.1|11917.1|11907.1|236
1722429900000|2024-07-31 12:45:00|11920.1|11909.1|11919.1|11908.1|11921.1|11910.1|11919.1|11908.1|93
1722430200000|2024-07-31 12:50:00|11918.1|11907.1|11914.1|11903.1|11918.1|11907.1|11914.1|11903.1|123
1722430500000|2024-07-31 12:55:00|11913.1|11902.1|11912.1|11901.1|11914.1|11903.1|11912.1|11901.1|210
1722430800000|2024-07-31 13:00:00|11911.1|11900.1|11911.1|11899.1|11911.1|11900.1|11910.1|11899.1|163
1722431100000|2024-07-31 13:05:00|11910.1|11900.1|11912.1|11901.1|11912.1|11901.1|11910.1|11899.1|133
1722431400000|2024-07-31 13:10:00|11913.1|11902.1|11913.1|11902.1|11915.1|11904.1|11912.1|11902.1|237
1722431700000|2024-07-31 13:15:00|11914.1|11903.1|11913.1|11902.1|11914.1|11903.1|11911.1|11900.1|85
1722432000000|2024-07-31 13:20:00|11912.1|11901.1|11912.1|11901.1|11913.1|11902.1|11911.1|11900.1|109
1722432300000|2024-07-31 13:25:00|11911.1|11900.1|11908.1|11897.1|11912.1|11901.1|11906.1|11895.1|254
1722432600000|2024-07-31 13:30:00|11909.1|11898.1|11913.1|11902.1|11919.1|11908.1|11908.1|11897.1|871
1722432900000|2024-07-31 13:35:00|11914.1|11903.1|11905.1|11894.1|11915.1|11903.1|11905.1|11894.1|672
1722433200000|2024-07-31 13:40:00|11906.1|11895.1|11897.1|11886.1|11907.1|11896.1|11897.1|11885.1|602
1722433500000|2024-07-31 13:45:00|11898.1|11887.1|11896.1|11885.1|11900.1|11889.1|11894.1|11883.1|344
1722433800000|2024-07-31 13:50:00|11895.1|11884.1|11897.1|11886.1|11899.1|11888.1|11893.1|11882.1|284
1722434100000|2024-07-31 13:55:00|11896.1|11885.1|11890.1|11879.1|11898.1|11887.1|11889.1|11878.1|483
1722434400000|2024-07-31 14:00:00|11891.1|11880.1|11889.1|11878.1|11895.1|11884.1|11889.1|11878.1|303
1722434700000|2024-07-31 14:05:00|11890.1|11879.1|11893.1|11882.1|11893.1|11882.1|11888.1|11877.1|461
1722435000000|2024-07-31 14:10:00|11894.1|11883.1|11897.1|11886.1|11898.1|11887.1|11893.1|11882.1|164
1722435300000|2024-07-31 14:15:00|11898.1|11887.1|11903.1|11891.1|11903.1|11892.1|11898.1|11886.1|307
1722435600000|2024-07-31 14:20:00|11902.1|11892.1|11908.1|11897.1|11908.1|11897.1|11902.1|11890.1|469
1722435900000|2024-07-31 14:25:00|11907.1|11896.1|11901.1|11890.1|11908.1|11897.1|11899.1|11888.1|407
1722436200000|2024-07-31 14:30:00|11902.1|11891.1|11904.1|11893.1|11904.1|11893.1|11902.1|11890.1|111
1722436500000|2024-07-31 14:35:00|11905.1|11894.1|11901.1|11890.1|11905.1|11894.1|11901.1|11890.1|266
1722436800000|2024-07-31 14:40:00|11902.1|11891.1|11897.1|11886.1|11902.1|11891.1|11897.1|11886.1|223
1722437100000|2024-07-31 14:45:00|11898.1|11887.1|11901.1|11890.1|11902.1|11891.1|11898.1|11887.1|129
1722437400000|2024-07-31 14:50:00|11900.1|11889.1|11893.1|11882.1|11901.1|11890.1|11893.1|11881.1|184
1722437700000|2024-07-31 14:55:00|11894.1|11883.1|11896.1|11885.1|11897.1|11886.1|11893.1|11882.1|147
1722438000000|2024-07-31 15:00:00|11895.1|11884.1|11891.1|11880.1|11896.1|11885.1|11891.1|11880.1|177
1722438300000|2024-07-31 15:05:00|11890.1|11879.1|11890.1|11879.1|11892.1|11881.1|11889.1|11878.1|236
1722438600000|2024-07-31 15:10:00|11889.1|11878.1|11891.1|11880.1|11891.1|11880.1|11888.1|11877.1|400
1722438900000|2024-07-31 15:15:00|11892.1|11881.1|11900.1|11889.1|11901.1|11890.1|11891.1|11880.1|683
1722439200000|2024-07-31 15:20:00|11899.1|11888.1|11893.1|11882.1|11901.1|11890.1|11892.1|11881.1|664
1722439500000|2024-07-31 15:25:00|11894.1|11883.1|11890.1|11879.1|11896.1|11885.1|11890.1|11879.1|382
1722439800000|2024-07-31 15:30:00|11891.1|11880.1|11890.1|11879.1|11891.1|11880.1|11889.1|11878.1|306
1722440100000|2024-07-31 15:35:00|11889.1|11878.1|11892.1|11881.1|11894.1|11883.1|11889.1|11878.1|434
1722440400000|2024-07-31 15:40:00|11891.1|11880.1|11891.1|11880.1|11892.1|11881.1|11888.1|11877.1|146
1722440700000|2024-07-31 15:45:00|11892.1|11881.1|11892.1|11881.1|11892.1|11881.1|11891.1|11880.1|86
1722441000000|2024-07-31 15:50:00|11891.1|11880.1|11896.1|11885.1|11896.1|11885.1|11891.1|11880.1|114
1722441300000|2024-07-31 15:55:00|11897.1|11886.1|11900.1|11889.1|11902.1|11891.1|11897.1|11885.1|168
1722441600000|2024-07-31 16:00:00|11901.1|11890.1|11901.1|11890.1|11902.1|11891.1|11900.1|11889.1|62
1722441900000|2024-07-31 16:05:00|11900.1|11889.1|11901.1|11890.1|11902.1|11891.1|11899.1|11888.1|67
1722442200000|2024-07-31 16:10:00|11902.1|11891.1|11902.1|11891.1|11903.1|11892.1|11902.1|11891.1|41
1722442500000|2024-07-31 16:15:00|11903.1|11890.1|11903.1|11891.1|11903.1|11892.1|11902.1|11890.1|105
1722442800000|2024-07-31 16:20:00|11902.1|11892.1|11903.1|11892.1|11904.1|11892.1|11901.1|11890.1|63
1722443100000|2024-07-31 16:25:00|11902.1|11891.1|11900.1|11889.1|11902.1|11891.1|11900.1|11889.1|98
1722443400000|2024-07-31 16:30:00|11899.1|11888.1|11899.1|11888.1|11900.1|11889.1|11899.1|11888.1|45
1722443700000|2024-07-31 16:35:00|11898.1|11887.1|11898.1|11886.1|11898.1|11887.1|11897.1|11886.1|31
1722444000000|2024-07-31 16:40:00|11897.1|11887.1|11899.1|11888.1|11899.1|11888.1|11896.1|11885.1|46
1722444300000|2024-07-31 16:45:00|11900.1|11889.1|11900.1|11889.1|11901.1|11890.1|11900.1|11889.1|42
1722444600000|2024-07-31 16:50:00|11899.1|11888.1|11899.1|11888.1|11900.1|11889.1|11898.1|11887.1|83
1722444900000|2024-07-31 16:55:00|11900.1|11889.1|11897.1|11886.1|11900.1|11889.1|11896.1|11885.1|89
1722445200000|2024-07-31 17:00:00|11896.1|11885.1|11897.1|11886.1|11898.1|11887.1|11896.1|11885.1|122
1722445500000|2024-07-31 17:05:00|11898.1|11887.1|11893.1|11882.1|11898.1|11887.1|11893.1|11882.1|118
1722445800000|2024-07-31 17:10:00|11894.1|11883.1|11891.1|11880.1|11894.1|11883.1|11891.1|11880.1|98
1722446100000|2024-07-31 17:15:00|11890.1|11879.1|11891.1|11880.1|11892.1|11881.1|11890.1|11879.1|103
1722446400000|2024-07-31 17:20:00|11890.1|11879.1|11890.1|11879.1|11890.1|11879.1|11889.1|11878.1|75
1722446700000|2024-07-31 17:25:00|11889.1|11878.1|11890.1|11879.1|11890.1|11879.1|11888.1|11877.1|59
1722447000000|2024-07-31 17:30:00|11889.1|11878.1|11886.1|11875.1|11889.1|11878.1|11886.1|11875.1|236
1722447300000|2024-07-31 17:35:00|11887.1|11876.1|11886.1|11875.1|11888.1|11877.1|11885.1|11874.1|93
1722447600000|2024-07-31 17:40:00|11887.1|11876.1|11886.1|11875.1|11887.1|11876.1|11881.1|11870.1|340
1722447900000|2024-07-31 17:45:00|11887.1|11876.1|11885.1|11874.1|11887.1|11876.1|11884.1|11873.1|77
1722448200000|2024-07-31 17:50:00|11886.1|11873.1|11888.1|11876.1|11888.1|11877.1|11886.1|11873.1|28
1722448500000|2024-07-31 17:55:00|11887.1|11877.1|11884.1|11873.1|11887.1|11877.1|11883.1|11872.1|133
1722448800000|2024-07-31 18:00:00|11885.1|11874.1|11883.1|11872.1|11886.1|11874.1|11881.1|11870.1|184
1722449100000|2024-07-31 18:05:00|11884.1|11871.1|11884.1|11873.1|11887.1|11876.1|11879.1|11868.1|337
1722449400000|2024-07-31 18:10:00|11885.1|11874.1|11878.1|11867.1|11885.1|11874.1|11875.1|11864.1|349
1722449700000|2024-07-31 18:15:00|11879.1|11868.1|11879.1|11868.1|11881.1|11869.1|11877.1|11866.1|83
1722450000000|2024-07-31 18:20:00|11878.1|11867.1|11880.1|11869.1|11881.1|11870.1|11878.1|11867.1|24
1722450300000|2024-07-31 18:25:00|11881.1|11870.1|11880.1|11869.1|11881.1|11870.1|11879.1|11868.1|28
1722450600000|2024-07-31 18:30:00|11881.1|11868.1|11882.1|11871.1|11885.1|11874.1|11880.1|11868.1|174
1722450900000|2024-07-31 18:35:00|11883.1|11872.1|11881.1|11870.1|11883.1|11872.1|11877.1|11866.1|72
1722451200000|2024-07-31 18:40:00|11882.1|11871.1|11887.1|11876.1|11890.1|11879.1|11882.1|11871.1|441
1722451500000|2024-07-31 18:45:00|11886.1|11875.1|11896.1|11884.1|11896.1|11885.1|11885.1|11873.1|635
1722451800000|2024-07-31 18:50:00|11895.1|11885.1|11894.1|11883.1|11896.1|11885.1|11892.1|11881.1|40
1722452100000|2024-07-31 18:55:00|11893.1|11882.1|11903.1|11892.1|11904.1|11893.1|11891.1|11880.1|420
1722452400000|2024-07-31 19:00:00|11902.1|11891.1|11905.1|11894.1|11906.1|11895.1|11901.1|11890.1|415
1722452700000|2024-07-31 19:05:00|11906.1|11895.1|11902.1|11891.1|11908.1|11897.1|11902.1|11891.1|345
1722453000000|2024-07-31 19:10:00|11901.1|11890.1|11905.1|11894.1|11906.1|11895.1|11900.1|11889.1|289
1722453300000|2024-07-31 19:15:00|11904.1|11893.1|11896.1|11885.1|11907.1|11896.1|11896.1|11885.1|529
1722453600000|2024-07-31 19:20:00|11895.1|11884.1|11895.1|11884.1|11900.1|11889.1|11895.1|11884.1|221
1722453900000|2024-07-31 19:25:00|11896.1|11885.1|11893.1|11882.1|11897.1|11886.1|11891.1|11880.1|490
1722454200000|2024-07-31 19:30:00|11892.1|11881.1|11891.1|11880.1|11893.1|11882.1|11889.1|11878.1|229
1722454500000|2024-07-31 19:35:00|11890.1|11879.1|11889.1|11878.1|11892.1|11881.1|11889.1|11878.1|92
1722454800000|2024-07-31 19:40:00|11890.1|11879.1|11894.6|11884.6|11895.1|11884.6|11890.1|11879.1|80
1722455100000|2024-07-31 19:45:00|11895.1|11885.1|11896.6|11886.6|11899.6|11889.6|11894.6|11884.6|276
1722455400000|2024-07-31 19:50:00|11895.6|11885.6|11892.6|11882.6|11897.6|11887.6|11890.1|11880.1|237
1722455700000|2024-07-31 19:55:00|11892.1|11882.1|11889.6|11879.6|11892.6|11882.6|11888.6|11878.6|39
1722456000000|2024-07-31 20:00:00|11890.6|11880.6|11889.1|11879.1|11891.6|11881.6|11888.6|11878.6|58
1722456300000|2024-07-31 20:05:00|11889.6|11879.6|11888.6|11878.6|11890.6|11880.6|11888.1|11878.1|80
1722456600000|2024-07-31 20:10:00|11888.1|11878.1|11887.1|11877.1|11888.6|11878.6|11886.6|11876.6|44
1722456900000|2024-07-31 20:15:00|11887.6|11877.6|11888.1|11878.1|11888.6|11878.6|11887.6|11877.6|11
1722457200000|2024-07-31 20:20:00|11888.6|11878.6|11889.6|11879.6|11890.1|11880.1|11887.6|11877.6|42
1722457500000|2024-07-31 20:25:00|11890.1|11880.1|11890.6|11880.6|11890.6|11880.6|11889.6|11879.6|23
1722457800000|2024-07-31 20:30:00|11890.1|11880.1|11889.6|11879.6|11890.1|11880.1|11889.6|11879.6|17
1722458100000|2024-07-31 20:35:00|11890.1|11880.1|11891.6|11881.6|11891.6|11881.6|11890.1|11880.1|51
1722458400000|2024-07-31 20:40:00|11891.1|11881.1|11890.1|11880.1|11891.1|11881.1|11889.6|11879.6|88
1722458700000|2024-07-31 20:45:00|11889.6|11879.6|11889.6|11879.6|11889.6|11879.6|11889.1|11879.1|23
1722459000000|2024-07-31 20:50:00|11889.1|11879.1|11889.6|11879.6|11889.6|11879.6|11888.6|11878.6|24
1722459300000|2024-07-31 20:55:00|11889.1|11879.1|11891.1|11881.1|11891.1|11881.1|11889.1|11879.1|35
1722459600000|2024-07-31 21:00:00|11891.6|11881.6|11891.1|11881.1|11891.6|11881.6|11891.1|11881.1|2
1722459900000|2024-07-31 21:05:00|11892.6|11882.6|11891.6|11881.6|11892.6|11882.6|11891.6|11881.6|1
1722460500000|2024-07-31 21:15:00|11898.4|11874.4|11898.7|11874.7|11899|11875|11898|11874|0
1722460800000|2024-07-31 21:20:00|11899|11875|11899.3|11875.3|11899.3|11875.3|11898.1|11874.1|0
1722461100000|2024-07-31 21:25:00|11899|11875|11898.6|11874.6|11900.1|11876.1|11898.2|11874.2|0
1722461400000|2024-07-31 21:30:00|11898.8|11874.8|11898.4|11874.4|11898.8|11874.8|11898.4|11874.4|0
1722461700000|2024-07-31 21:35:00|11898.5|11874.5|11898.3|11874.3|11898.8|11874.8|11896.8|11872.8|0
1722462000000|2024-07-31 21:40:00|11898.2|11874.2|11899|11875|11900.3|11876.3|11897.9|11873.9|0
1722462300000|2024-07-31 21:45:00|11898.9|11874.9|11899.4|11875.4|11899.4|11875.4|11898.9|11874.9|0
1722462600000|2024-07-31 21:50:00|11899.6|11875.6|11901|11877|11902|11878|11899.4|11875.4|0
1722462900000|2024-07-31 21:55:00|11902.1|11878.1|11901.4|11877.4|11902.2|11878.2|11899.9|11875.9|0
1722463200000|2024-07-31 22:00:00|11903.9|11879.9|11913.3|11889.3|11913.5|11889.5|11901.9|11877.9|0
1722463500000|2024-07-31 22:05:00|11913.2|11889.2|11917.5|11893.5|11918.5|11894.5|11912.5|11888.5|0
1722463800000|2024-07-31 22:10:00|11917.3|11893.3|11916|11892|11917.3|11893.3|11913.5|11889.5|0
1722464100000|2024-07-31 22:15:00|11916.1|11892.1|11916.2|11892.2|11918.2|11894.2|11914.5|11890.5|0
1722464400000|2024-07-31 22:20:00|11916|11892|11916.1|11892.1|11917.6|11893.6|11915.2|11891.2|0
1722464700000|2024-07-31 22:25:00|11916|11892|11915.8|11891.8|11916.8|11892.8|11913.1|11889.1|0
1722465000000|2024-07-31 22:30:00|11915.6|11891.6|11914.4|11890.4|11915.6|11891.6|11913.4|11889.4|0
1722465300000|2024-07-31 22:35:00|11914.6|11890.6|11911.1|11887.1|11918.5|11894.5|11909.5|11885.5|0
1722465600000|2024-07-31 22:40:00|11911.2|11887.2|11914.8|11890.8|11915.4|11891.4|11911.1|11887.1|0
1722465900000|2024-07-31 22:45:00|11915.1|11891.1|11914.8|11890.8|11915.8|11891.8|11914.4|11890.4|0
1722466200000|2024-07-31 22:50:00|11914.9|11890.9|11917.8|11893.8|11920.5|11896.5|11914.8|11890.8|0
1722466500000|2024-07-31 22:55:00|11917.5|11893.5|11918|11894|11918.5|11894.5|11915.8|11891.8|0
1722466800000|2024-07-31 23:00:00|11917.9|11893.9|11907.8|11883.8|11919.7|11895.7|11907.5|11883.5|0
1722467100000|2024-07-31 23:05:00|11907.6|11883.6|11908.1|11884.1|11908.3|11884.3|11906.1|11882.1|0
1722467400000|2024-07-31 23:10:00|11908.3|11884.3|11911.8|11887.8|11912.2|11888.2|11908.3|11884.3|0
1722467700000|2024-07-31 23:15:00|11912|11888|11914.2|11890.2|11916.5|11892.5|11911.3|11887.3|0
1722468000000|2024-07-31 23:20:00|11914.3|11890.3|11912.5|11888.5|11914.5|11890.5|11912.2|11888.2|0
1722468300000|2024-07-31 23:25:00|11912.3|11888.3|11914.9|11890.9|11915.9|11891.9|11911.1|11887.1|0
1722468600000|2024-07-31 23:30:00|11914.7|11890.7|11914.9|11890.9|11915.9|11891.9|11914.2|11890.2|0
1722468900000|2024-07-31 23:35:00|11915|11891|11917|11893|11917.2|11893.2|11914.9|11890.9|0
1722469200000|2024-07-31 23:40:00|11916.8|11892.8|11916.5|11892.5|11917|11893|11915.7|11891.7|0
1722469500000|2024-07-31 23:45:00|11916.6|11892.6|11914.3|11890.3|11917|11893|11914|11890|0
1722469800000|2024-07-31 23:50:00|11914.2|11890.2|11914.1|11890.1|11916.5|11892.5|11914|11890|0
1722470100000|2024-07-31 23:55:00|11914.5|11890.5|11914|11890|11914.8|11890.8|11913|11889|0
1722470400000|2024-08-01 00:00:00|11914.3|11890.3|11917.7|11893.7|11920|11896|11912.3|11888.3|0
1722470700000|2024-08-01 00:05:00|11918.1|11894.1|11918.8|11894.8|11918.8|11894.8|11916.7|11892.7|0
1722471000000|2024-08-01 00:10:00|11919|11895|11921.7|11897.7|11923.2|11899.2|11917.5|11893.5|0
1722471300000|2024-08-01 00:15:00|11921.4|11897.4|11918.9|11894.9|11922.7|11898.7|11917|11893|0
1722471600000|2024-08-01 00:20:00|11919.1|11895.1|11921.6|11897.6|11922.5|11898.5|11918.4|11894.4|0
1722471900000|2024-08-01 00:25:00|11921.4|11897.4|11919.4|11895.4|11921.4|11897.4|11918.1|11894.1|0
1722472200000|2024-08-01 00:30:00|11919|11895|11916.2|11892.2|11920|11896|11914.6|11890.6|0
1722472500000|2024-08-01 00:35:00|11916|11892|11910.6|11886.6|11917.6|11893.6|11908.5|11884.5|0
1722472800000|2024-08-01 00:40:00|11910.4|11886.4|11915.3|11891.3|11915.9|11891.9|11908.5|11884.5|0
1722473100000|2024-08-01 00:45:00|11915.5|11891.5|11908.4|11884.4|11915.5|11891.5|11907.2|11883.2|0
1722473400000|2024-08-01 00:50:00|11908.3|11884.3|11905.9|11881.9|11908.4|11884.4|11905.3|11881.3|0
1722473700000|2024-08-01 00:55:00|11906.2|11882.2|11900.2|11876.2|11907.7|11883.7|11899.1|11875.1|0
1722474000000|2024-08-01 01:00:00|11900.1|11876.1|11905.6|11895.6|11917.1|11907.1|11894.6|11875.1|5368
1722474300000|2024-08-01 01:05:00|11905.1|11895.1|11897.1|11887.1|11905.1|11895.1|11897.1|11887.1|1454
1722474600000|2024-08-01 01:10:00|11896.1|11886.1|11899.1|11889.1|11899.1|11889.1|11895.6|11885.6|827
1722474900000|2024-08-01 01:15:00|11898.6|11888.6|11886.1|11876.1|11899.1|11889.1|11880.1|11870.1|2510
1722475200000|2024-08-01 01:20:00|11887.1|11877.1|11878.1|11868.1|11892.1|11882.1|11878.1|11868.1|1563
1722475500000|2024-08-01 01:25:00|11876.1|11866.1|11891.1|11881.1|11898.1|11888.1|11876.1|11866.1|3023
1722475800000|2024-08-01 01:30:00|11890.1|11880.1|11849.6|11839.6|11903.6|11893.6|11849.6|11839.6|23404
1722476100000|2024-08-01 01:35:00|11850.1|11840.1|11855.1|11845.1|11861.6|11851.6|11841.1|11831.1|10331
1722476400000|2024-08-01 01:40:00|11854.6|11844.6|11864.1|11854.1|11865.1|11855.1|11840.1|11830.1|5718
1722476700000|2024-08-01 01:45:00|11862.6|11852.6|11842.6|11832.6|11862.6|11852.6|11835.6|11825.6|6042
1722477000000|2024-08-01 01:50:00|11841.6|11831.6|11831.6|11821.6|11844.6|11834.6|11825.6|11815.6|5536
1722477300000|2024-08-01 01:55:00|11830.6|11820.6|11857.6|11847.6|11863.6|11853.6|11827.6|11817.6|3273
1722477600000|2024-08-01 02:00:00|11855.6|11845.6|11840.6|11830.6|11858.6|11848.6|11830.6|11820.6|3599
1722477900000|2024-08-01 02:05:00|11839.6|11829.6|11856.6|11846.6|11857.6|11847.6|11837.6|11827.6|2306
1722478200000|2024-08-01 02:10:00|11857.6|11847.6|11836.6|11826.6|11859.6|11849.6|11827.6|11817.6|3670
1722478500000|2024-08-01 02:15:00|11835.6|11825.6|11843.6|11833.6|11847.6|11837.6|11832.6|11822.6|2437
1722478800000|2024-08-01 02:20:00|11844.6|11834.6|11853.6|11843.6|11854.6|11844.6|11837.6|11827.6|1771
1722479100000|2024-08-01 02:25:00|11854.6|11844.6|11859.6|11849.6|11869.6|11859.6|11853.6|11843.6|2152
1722479400000|2024-08-01 02:30:00|11857.6|11847.6|11856.6|11846.6|11868.6|11858.6|11855.6|11845.6|1555
1722479700000|2024-08-01 02:35:00|11857.6|11847.6|11851.6|11841.6|11861.6|11851.6|11851.6|11841.6|1678
1722480000000|2024-08-01 02:40:00|11850.6|11840.6|11836.6|11826.6|11854.6|11844.6|11836.6|11826.6|1438
1722480300000|2024-08-01 02:45:00|11835.6|11825.6|11846.6|11836.6|11850.6|11840.6|11832.6|11822.6|1500
1722480600000|2024-08-01 02:50:00|11847.6|11837.6|11831.6|11821.6|11847.6|11837.6|11828.6|11818.6|1866
1722480900000|2024-08-01 02:55:00|11830.6|11820.6|11832.6|11822.6|11834.6|11824.6|11827.6|11817.6|1624
1722481200000|2024-08-01 03:00:00|11831.6|11821.6|11840.6|11830.6|11840.6|11830.6|11819.6|11809.6|3108
1722481500000|2024-08-01 03:05:00|11841.6|11831.6|11827.6|11817.6|11841.6|11831.6|11827.6|11817.6|2150
1722481800000|2024-08-01 03:10:00|11828.6|11818.6|11820.6|11810.6|11830.6|11820.6|11818.6|11808.6|2695
1722482100000|2024-08-01 03:15:00|11821.6|11811.6|11815.6|11805.6|11827.6|11817.6|11814.6|11804.6|1857
1722482400000|2024-08-01 03:20:00|11814.6|11804.6|11817.6|11807.6|11821.6|11811.6|11813.6|11803.6|1355
1722482700000|2024-08-01 03:25:00|11816.6|11806.6|11819.6|11809.6|11822.6|11812.6|11805.6|11795.6|1741
1722483000000|2024-08-01 03:30:00|11818.6|11808.6|11809.6|11799.6|11820.6|11810.6|11804.6|11794.6|1232
1722483300000|2024-08-01 03:35:00|11808.6|11798.6|11815.6|11805.6|11816.6|11806.6|11808.6|11798.6|390
1722483600000|2024-08-01 03:40:00|11814.6|11804.6|11812.6|11802.6|11814.6|11804.6|11809.6|11799.6|453
1722483900000|2024-08-01 03:45:00|11811.6|11801.6|11810.6|11800.6|11812.6|11802.6|11809.6|11799.6|328
1722484200000|2024-08-01 03:50:00|11809.6|11799.6|11812.6|11802.6|11812.6|11802.6|11807.6|11797.6|398
1722484500000|2024-08-01 03:55:00|11811.6|11801.6|11808.6|11798.6|11812.6|11802.6|11807.6|11797.6|687
1722484800000|2024-08-01 04:00:00|11809.6|11799.6|11810.6|11800.6|11812.6|11802.6|11806.6|11796.6|368
1722485100000|2024-08-01 04:05:00|11809.6|11799.6|11807.6|11797.6|11809.6|11799.6|11805.6|11795.6|445
1722485400000|2024-08-01 04:10:00|11806.6|11796.6|11808.6|11798.6|11808.6|11798.6|11806.6|11796.6|224
1722485700000|2024-08-01 04:15:00|11807.6|11797.6|11809.6|11799.6|11809.6|11799.6|11807.6|11797.6|304
1722486000000|2024-08-01 04:20:00|11808.6|11798.6|11808.6|11798.6|11809.6|11799.6|11807.6|11797.6|349
1722486300000|2024-08-01 04:25:00|11809.6|11799.6|11809.6|11799.6|11810.6|11800.6|11808.6|11798.6|105
1722486600000|2024-08-01 04:30:00|11810.6|11800.6|11811.6|11801.6|11814.6|11804.6|11810.6|11800.6|205
1722486900000|2024-08-01 04:35:00|11812.6|11802.6|11810.6|11800.6|11812.6|11802.6|11807.6|11797.6|265
1722487200000|2024-08-01 04:40:00|11809.6|11799.6|11808.6|11798.6|11810.6|11800.6|11808.6|11798.6|106
1722487500000|2024-08-01 04:45:00|11807.6|11797.6|11806.6|11796.6|11808.6|11798.6|11806.6|11796.6|395
1722487800000|2024-08-01 04:50:00|11805.6|11795.6|11807.6|11797.6|11807.6|11797.6|11805.6|11795.6|326
1722488100000|2024-08-01 04:55:00|11808.6|11798.6|11809.6|11799.6|11809.6|11799.6|11806.6|11796.6|424
1722488400000|2024-08-01 05:00:00|11810.6|11800.6|11827.6|11817.6|11835.6|11825.6|11810.6|11800.6|4009
1722488700000|2024-08-01 05:05:00|11826.6|11816.6|11825.6|11815.6|11828.6|11818.6|11817.6|11807.6|2141
1722489000000|2024-08-01 05:10:00|11824.6|11814.6|11830.6|11820.6|11839.6|11829.6|11823.6|11813.6|1867
1722489300000|2024-08-01 05:15:00|11831.6|11821.6|11842.6|11832.6|11847.6|11837.6|11829.6|11819.6|1748
1722489600000|2024-08-01 05:20:00|11841.6|11831.6|11830.6|11820.6|11843.6|11833.6|11826.6|11816.6|1454
1722489900000|2024-08-01 05:25:00|11831.6|11821.6|11832.6|11822.6|11846.6|11836.6|11825.6|11815.6|2575
1722490200000|2024-08-01 05:30:00|11831.6|11821.6|11836.6|11826.6|11842.6|11832.6|11829.6|11819.6|1470
1722490500000|2024-08-01 05:35:00|11837.6|11827.6|11828.6|11818.6|11841.6|11831.6|11828.6|11818.6|2141
1722490800000|2024-08-01 05:40:00|11827.6|11817.6|11838.6|11828.6|11842.6|11832.6|11826.6|11816.6|1355
1722491100000|2024-08-01 05:45:00|11839.6|11829.6|11842.6|11832.6|11843.6|11833.6|11830.6|11820.6|805
1722491400000|2024-08-01 05:50:00|11841.6|11831.6|11843.6|11833.6|11846.6|11836.6|11838.6|11828.6|951
1722491700000|2024-08-01 05:55:00|11845.6|11835.6|11845.6|11835.6|11846.6|11836.6|11832.6|11822.6|1298
1722492000000|2024-08-01 06:00:00|11844.6|11834.6|11822.6|11812.6|11846.6|11836.6|11822.6|11812.6|1382
1722492300000|2024-08-01 06:05:00|11823.6|11813.6|11821.6|11811.6|11826.6|11816.6|11817.6|11807.6|1146
1722492600000|2024-08-01 06:10:00|11822.6|11812.6|11818.6|11808.6|11824.6|11814.6|11816.6|11806.6|1546
1722492900000|2024-08-01 06:15:00|11819.6|11809.6|11812.6|11802.6|11820.6|11810.6|11811.6|11801.6|1422
1722493200000|2024-08-01 06:20:00|11813.6|11803.6|11806.6|11796.6|11815.6|11805.6|11806.6|11796.6|1345
1722493500000|2024-08-01 06:25:00|11807.6|11797.6|11806.6|11796.6|11821.6|11811.6|11803.6|11793.6|2175
1722493800000|2024-08-01 06:30:00|11807.6|11797.6|11807.6|11797.6|11818.6|11808.6|11806.6|11796.6|2126
1722494100000|2024-08-01 06:35:00|11806.6|11796.6|11806.6|11796.6|11808.6|11798.6|11802.6|11792.6|1712
1722494400000|2024-08-01 06:40:00|11805.6|11795.6|11805.6|11795.6|11810.6|11800.6|11801.6|11791.6|2678
1722494700000|2024-08-01 06:45:00|11806.6|11796.6|11810.6|11800.6|11812.6|11802.6|11801.6|11791.6|2992
1722495000000|2024-08-01 06:50:00|11809.6|11799.6|11803.6|11793.6|11809.6|11799.6|11799.6|11789.6|3202
1722495300000|2024-08-01 06:55:00|11802.6|11792.6|11792.6|11782.6|11807.6|11797.6|11792.6|11782.6|6182
1722495600000|2024-08-01 07:00:00|11793.6|11783.6|11795.6|11785.6|11797.6|11787.6|11791.6|11781.6|2031
1722495900000|2024-08-01 07:05:00|11796.6|11786.6|11798.6|11788.6|11800.6|11790.6|11794.6|11784.6|597
1722496200000|2024-08-01 07:10:00|11797.6|11787.6|11801.6|11791.6|11804.6|11794.6|11797.6|11787.6|752
1722496500000|2024-08-01 07:15:00|11800.6|11790.6|11802.6|11792.6|11805.6|11795.6|11800.6|11790.6|316
1722496800000|2024-08-01 07:20:00|11803.6|11793.6|11804.6|11794.6|11805.6|11795.6|11802.6|11792.6|260
1722497100000|2024-08-01 07:25:00|11803.6|11793.6|11800.6|11790.6|11804.6|11794.6|11799.6|11789.6|308
1722497400000|2024-08-01 07:30:00|11801.6|11791.6|11798.6|11788.6|11802.6|11792.6|11798.6|11788.6|320
1722497700000|2024-08-01 07:35:00|11799.6|11789.6|11798.6|11788.6|11800.6|11790.6|11797.6|11787.6|405
1722498000000|2024-08-01 07:40:00|11799.6|11789.6|11799.6|11789.6|11800.6|11790.6|11794.6|11784.6|330
1722498300000|2024-08-01 07:45:00|11798.6|11788.6|11798.6|11788.6|11801.6|11791.6|11797.6|11787.6|324
1722498600000|2024-08-01 07:50:00|11797.6|11787.6|11796.6|11786.6|11799.6|11789.6|11795.6|11785.6|381
1722498900000|2024-08-01 07:55:00|11797.6|11787.6|11798.6|11788.6|11798.6|11788.6|11795.6|11785.6|496
1722499200000|2024-08-01 08:00:00|11799.6|11787.6|11798.6|11787.6|11799.6|11788.6|11796.6|11785.6|481
1722499500000|2024-08-01 08:05:00|11797.6|11786.6|11796.6|11785.6|11798.6|11786.6|11795.6|11784.6|698
1722499800000|2024-08-01 08:10:00|11795.6|11784.6|11794.6|11783.6|11796.6|11785.6|11794.6|11783.6|900
1722500100000|2024-08-01 08:15:00|11795.6|11784.6|11793.6|11782.6|11796.6|11785.6|11792.6|11781.6|854
1722500400000|2024-08-01 08:20:00|11794.6|11783.6|11797.6|11786.6|11797.6|11786.6|11792.6|11780.6|1142
1722500700000|2024-08-01 08:25:00|11796.6|11785.6|11799.6|11787.6|11800.6|11788.6|11795.6|11784.6|673
1722501000000|2024-08-01 08:30:00|11805.8|11781.8|11809.6|11785.6|11809.9|11785.9|11800.3|11776.3|0
1722501300000|2024-08-01 08:35:00|11809.2|11785.2|11800.6|11776.6|11810.8|11786.8|11799.6|11775.6|538
1722501600000|2024-08-01 08:40:00|11800.7|11776.7|11802.8|11778.8|11803.4|11779.4|11795.7|11771.7|0
1722501900000|2024-08-01 08:45:00|11802.5|11778.5|11801.2|11777.2|11802.8|11778.8|11797.4|11773.4|0
1722502200000|2024-08-01 08:50:00|11801|11777|11801.5|11777.5|11805|11781|11800.1|11776.1|0
1722502500000|2024-08-01 08:55:00|11801.4|11777.4|11800.4|11776.4|11802|11778|11797.8|11773.8|0
1722502800000|2024-08-01 09:00:00|11800.9|11776.9|11797.6|11785.6|11800.9|11786.6|11792.6|11776.9|158
1722503100000|2024-08-01 09:05:00|11798.6|11786.6|11794.6|11782.6|11798.6|11787.6|11792.6|11781.6|134
1722503400000|2024-08-01 09:10:00|11795.6|11783.6|11797.6|11786.6|11797.6|11786.6|11794.6|11783.6|102
1722503700000|2024-08-01 09:15:00|11798.6|11787.6|11799.6|11788.6|11799.6|11788.6|11796.6|11785.6|90
1722504000000|2024-08-01 09:20:00|11798.6|11787.6|11799.6|11788.6|11800.6|11788.6|11797.6|11786.6|52
1722504300000|2024-08-01 09:25:00|11800.6|11789.6|11798.6|11787.6|11800.6|11789.6|11796.6|11785.6|206
1722504600000|2024-08-01 09:30:00|11797.6|11786.6|11799.6|11788.6|11800.6|11789.6|11797.6|11786.6|71
1722504900000|2024-08-01 09:35:00|11800.6|11789.6|11800.6|11789.6|11800.6|11789.6|11798.6|11787.6|56
1722505200000|2024-08-01 09:40:00|11799.6|11788.6|11800.6|11789.6|11801.6|11790.6|11799.6|11787.6|60
1722505500000|2024-08-01 09:45:00|11799.6|11788.6|11799.6|11788.6|11800.6|11789.6|11798.6|11787.6|54
1722505800000|2024-08-01 09:50:00|11800.6|11789.6|11799.6|11788.6|11800.6|11789.6|11798.6|11787.6|94
1722506100000|2024-08-01 09:55:00|11798.6|11787.6|11799.6|11788.6|11799.6|11788.6|11798.6|11787.6|67
1722506400000|2024-08-01 10:00:00|11798.6|11787.6|11799.6|11788.6|11799.6|11788.6|11798.6|11786.6|77
1722506700000|2024-08-01 10:05:00|11798.6|11787.6|11800.6|11789.6|11800.6|11789.6|11797.6|11786.6|96
1722507000000|2024-08-01 10:10:00|11799.6|11788.6|11798.6|11787.6|11800.6|11789.6|11797.6|11786.6|80
1722507300000|2024-08-01 10:15:00|11799.6|11788.6|11800.6|11789.6|11800.6|11789.6|11799.6|11788.6|45
1722507600000|2024-08-01 10:20:00|11799.6|11788.6|11801.6|11790.6|11801.6|11790.6|11799.6|11788.6|94
1722507900000|2024-08-01 10:25:00|11802.6|11791.6|11801.6|11790.6|11803.6|11791.6|11801.6|11790.6|97
1722508200000|2024-08-01 10:30:00|11800.6|11789.6|11801.6|11790.6|11802.6|11790.6|11800.6|11789.6|71
1722508500000|2024-08-01 10:35:00|11800.6|11789.6|11801.6|11790.6|11803.6|11792.6|11800.6|11789.6|96
1722508800000|2024-08-01 10:40:00|11802.6|11791.6|11802.6|11791.6|11802.6|11791.6|11800.6|11789.6|39
1722509100000|2024-08-01 10:45:00|11801.6|11790.6|11801.6|11790.6|11801.6|11790.6|11800.6|11789.6|23
1722509400000|2024-08-01 10:50:00|11800.6|11789.6|11801.6|11790.6|11801.6|11790.6|11800.6|11789.6|66
1722509700000|2024-08-01 10:55:00|11802.6|11791.6|11801.6|11790.6|11802.6|11791.6|11801.6|11790.6|49
1722510000000|2024-08-01 11:00:00|11802.6|11789.6|11801.6|11790.6|11804.6|11792.6|11800.6|11789.6|200
1722510300000|2024-08-01 11:05:00|11802.6|11791.6|11804.6|11793.6|11805.6|11794.6|11801.6|11790.6|84
1722510600000|2024-08-01 11:10:00|11803.6|11792.6|11809.6|11798.6|11809.6|11798.6|11803.6|11792.6|242
1722510900000|2024-08-01 11:15:00|11808.6|11797.6|11807.6|11796.6|11809.6|11798.6|11807.6|11796.6|99
1722511200000|2024-08-01 11:20:00|11808.6|11797.6|11809.6|11797.6|11809.6|11797.6|11807.6|11796.6|49
1722511500000|2024-08-01 11:25:00|11810.6|11798.6|11808.6|11797.6|11810.6|11799.6|11808.6|11797.6|29
1722511800000|2024-08-01 11:30:00|11807.6|11796.6|11805.6|11794.6|11807.6|11796.6|11805.6|11794.6|70
1722512100000|2024-08-01 11:35:00|11804.6|11793.6|11802.6|11791.6|11805.6|11794.6|11802.6|11791.6|40
1722512400000|2024-08-01 11:40:00|11801.6|11790.6|11800.6|11789.6|11801.6|11790.6|11800.6|11789.6|18
1722512700000|2024-08-01 11:45:00|11801.6|11790.6|11800.6|11789.6|11802.6|11791.6|11800.6|11789.6|58
1722513000000|2024-08-01 11:50:00|11799.6|11788.6|11799.6|11788.6|11801.6|11790.6|11798.6|11787.6|73
1722513300000|2024-08-01 11:55:00|11798.6|11787.6|11799.6|11788.6|11800.6|11789.6|11797.6|11786.6|93
1722513600000|2024-08-01 12:00:00|11800.6|11789.6|11800.6|11788.6|11800.6|11789.6|11798.6|11786.6|158
1722513900000|2024-08-01 12:05:00|11799.6|11789.6|11797.6|11786.6|11800.6|11789.6|11797.6|11786.6|83
1722514200000|2024-08-01 12:10:00|11798.6|11787.6|11798.6|11786.6|11798.6|11787.6|11796.6|11785.6|83
1722514500000|2024-08-01 12:15:00|11799.6|11787.6|11798.6|11787.6|11800.6|11789.6|11798.6|11786.6|46
1722514800000|2024-08-01 12:20:00|11799.6|11788.6|11800.6|11789.6|11800.6|11789.6|11798.6|11787.6|42
1722515100000|2024-08-01 12:25:00|11799.6|11788.6|11798.6|11787.6|11802.6|11790.6|11798.6|11787.6|118
1722515400000|2024-08-01 12:30:00|11800.6|11789.6|11802.6|11790.6|11810.6|11798.6|11798.6|11787.6|235
1722515700000|2024-08-01 12:35:00|11801.6|11789.6|11798.6|11787.6|11801.6|11789.6|11797.6|11786.6|95
1722516000000|2024-08-01 12:40:00|11797.6|11786.6|11793.6|11782.6|11798.6|11787.6|11793.6|11782.6|177
1722516300000|2024-08-01 12:45:00|11794.6|11781.6|11793.6|11782.6|11795.6|11784.6|11793.6|11781.6|112
1722516600000|2024-08-01 12:50:00|11794.6|11783.6|11796.6|11784.6|11796.6|11785.6|11794.6|11783.6|41
1722516900000|2024-08-01 12:55:00|11795.6|11783.6|11795.6|11784.6|11795.6|11784.6|11794.6|11783.6|58
1722517200000|2024-08-01 13:00:00|11794.6|11783.6|11796.6|11785.6|11797.6|11786.6|11794.6|11783.6|74
1722517500000|2024-08-01 13:05:00|11795.6|11784.6|11796.6|11785.6|11796.6|11785.6|11795.6|11784.6|46
1722517800000|2024-08-01 13:10:00|11795.6|11784.6|11797.6|11786.6|11797.6|11786.6|11795.6|11784.6|48
1722518100000|2024-08-01 13:15:00|11796.6|11785.6|11796.6|11785.6|11798.6|11786.6|11795.6|11784.6|93
1722518400000|2024-08-01 13:20:00|11795.6|11784.6|11796.6|11785.6|11797.6|11786.6|11795.6|11784.6|130
1722518700000|2024-08-01 13:25:00|11797.6|11786.6|11799.6|11788.6|11800.6|11789.6|11797.6|11786.6|187
1722519000000|2024-08-01 13:30:00|11798.6|11787.6|11798.6|11787.6|11799.6|11788.6|11789.6|11778.6|831
1722519300000|2024-08-01 13:35:00|11797.6|11786.6|11796.6|11785.6|11798.6|11787.6|11794.6|11783.6|236
1722519600000|2024-08-01 13:40:00|11795.6|11784.6|11797.6|11786.6|11798.6|11787.6|11794.6|11783.6|160
1722519900000|2024-08-01 13:45:00|11796.6|11785.6|11796.6|11785.6|11801.6|11789.6|11796.6|11784.6|296
1722520200000|2024-08-01 13:50:00|11795.6|11784.6|11792.6|11781.6|11795.6|11784.6|11790.6|11779.6|367
1722520500000|2024-08-01 13:55:00|11793.6|11780.6|11791.6|11779.6|11794.6|11783.6|11791.6|11779.6|333
1722520800000|2024-08-01 14:00:00|11794.6|11782.6|11792.6|11781.6|11797.6|11786.6|11791.6|11780.6|426
1722521100000|2024-08-01 14:05:00|11793.6|11782.6|11779.6|11768.6|11793.6|11782.6|11779.6|11768.6|460
1722521400000|2024-08-01 14:10:00|11780.6|11769.6|11781.6|11770.6|11784.6|11773.6|11778.6|11767.6|276
1722521700000|2024-08-01 14:15:00|11780.6|11769.6|11779.6|11768.6|11781.6|11769.6|11778.6|11767.6|433
1722522000000|2024-08-01 14:20:00|11778.6|11767.6|11775.6|11764.6|11779.6|11768.6|11772.6|11761.6|495
1722522300000|2024-08-01 14:25:00|11774.6|11763.6|11769.6|11758.6|11775.6|11764.6|11769.6|11758.6|383
1722522600000|2024-08-01 14:30:00|11768.6|11757.6|11770.6|11759.6|11771.6|11760.6|11765.6|11754.6|604
1722522900000|2024-08-01 14:35:00|11769.6|11758.6|11771.6|11760.6|11772.6|11761.6|11765.6|11754.6|460
1722523200000|2024-08-01 14:40:00|11770.6|11759.6|11767.6|11756.6|11772.6|11761.6|11767.6|11756.6|281
1722523500000|2024-08-01 14:45:00|11766.6|11755.6|11765.6|11754.6|11770.6|11759.6|11765.6|11754.6|251
1722523800000|2024-08-01 14:50:00|11766.6|11755.6|11770.6|11759.6|11771.6|11760.6|11766.6|11755.6|388
1722524100000|2024-08-01 14:55:00|11769.6|11758.6|11771.6|11760.6|11775.6|11764.6|11768.6|11757.6|378
1722524400000|2024-08-01 15:00:00|11770.6|11759.6|11768.6|11757.6|11771.6|11760.6|11768.6|11757.6|210
1722524700000|2024-08-01 15:05:00|11769.6|11758.6|11761.6|11750.6|11769.6|11758.6|11761.6|11750.6|330
1722525000000|2024-08-01 15:10:00|11762.6|11751.6|11763.6|11752.6|11764.6|11753.6|11761.6|11750.6|166
1722525300000|2024-08-01 15:15:00|11764.6|11753.6|11766.6|11755.6|11769.6|11758.6|11763.6|11752.6|431
1722525600000|2024-08-01 15:20:00|11765.6|11754.6|11758.6|11747.6|11765.6|11754.6|11756.6|11745.6|442
1722525900000|2024-08-01 15:25:00|11759.6|11748.6|11759.6|11748.6|11762.6|11751.6|11758.6|11748.6|238
1722526200000|2024-08-01 15:30:00|11758.6|11747.6|11759.6|11748.6|11762.6|11750.6|11758.6|11747.6|154
1722526500000|2024-08-01 15:35:00|11758.6|11747.6|11758.6|11747.6|11759.6|11748.6|11756.6|11745.6|178
1722526800000|2024-08-01 15:40:00|11757.6|11746.6|11756.6|11745.6|11758.6|11747.6|11755.6|11744.6|438
1722527100000|2024-08-01 15:45:00|11757.6|11746.6|11754.6|11743.6|11757.6|11746.6|11753.6|11742.6|172
1722527400000|2024-08-01 15:50:00|11755.6|11744.6|11756.6|11745.6|11757.6|11746.6|11754.6|11743.6|112
1722527700000|2024-08-01 15:55:00|11757.6|11746.6|11755.6|11744.6|11757.6|11746.6|11755.6|11744.6|65
1722528000000|2024-08-01 16:00:00|11756.6|11745.6|11756.6|11745.6|11756.6|11745.6|11755.6|11744.6|130
1722528300000|2024-08-01 16:05:00|11755.6|11744.6|11754.6|11742.6|11756.6|11745.6|11753.6|11742.6|129
1722528600000|2024-08-01 16:10:00|11753.6|11743.6|11754.6|11743.6|11754.6|11743.6|11752.6|11741.6|117
1722528900000|2024-08-01 16:15:00|11755.6|11744.6|11754.6|11743.6|11757.6|11745.6|11754.6|11743.6|204
1722529200000|2024-08-01 16:20:00|11753.6|11742.6|11748.6|11737.6|11754.6|11742.6|11748.6|11737.6|344
1722529500000|2024-08-01 16:25:00|11747.6|11736.6|11750.6|11739.6|11751.6|11739.6|11746.6|11735.6|497
1722529800000|2024-08-01 16:30:00|11751.6|11738.6|11747.6|11736.6|11751.6|11738.6|11746.6|11735.6|116
1722530100000|2024-08-01 16:35:00|11748.6|11737.6|11746.6|11735.6|11750.6|11739.6|11746.6|11735.6|191
1722530400000|2024-08-01 16:40:00|11747.6|11736.6|11747.6|11736.6|11747.6|11736.6|11745.6|11734.6|230
1722530700000|2024-08-01 16:45:00|11746.6|11735.6|11746.6|11735.6|11747.6|11736.6|11745.6|11734.6|398
1722531000000|2024-08-01 16:50:00|11745.6|11734.6|11747.6|11736.6|11747.6|11736.6|11744.6|11733.6|189
1722531300000|2024-08-01 16:55:00|11746.6|11735.6|11745.6|11734.6|11747.6|11736.6|11745.6|11734.6|58
1722531600000|2024-08-01 17:00:00|11746.6|11735.6|11746.6|11735.6|11747.6|11735.6|11744.6|11733.6|99
1722531900000|2024-08-01 17:05:00|11747.6|11737.6|11744.6|11733.6|11748.6|11737.6|11743.6|11732.6|433
1722532200000|2024-08-01 17:10:00|11745.6|11734.6|11744.6|11733.6|11746.6|11735.6|11744.6|11733.6|75
1722532500000|2024-08-01 17:15:00|11743.6|11732.6|11743.6|11732.6|11745.6|11734.6|11743.6|11732.6|160
1722532800000|2024-08-01 17:20:00|11742.6|11731.6|11742.6|11730.6|11743.6|11732.6|11741.6|11730.6|233
1722533100000|2024-08-01 17:25:00|11741.6|11731.6|11741.6|11730.6|11742.6|11731.6|11740.6|11729.6|494
1722533400000|2024-08-01 17:30:00|11740.6|11729.6|11740.6|11729.6|11741.6|11730.6|11739.6|11728.6|252
1722533700000|2024-08-01 17:35:00|11739.6|11728.6|11737.6|11726.6|11739.6|11728.6|11735.6|11724.6|747
1722534000000|2024-08-01 17:40:00|11736.6|11725.6|11733.6|11722.6|11737.6|11726.6|11733.6|11722.6|233
1722534300000|2024-08-01 17:45:00|11734.6|11723.6|11734.6|11722.6|11736.6|11725.6|11733.6|11722.6|453
1722534600000|2024-08-01 17:50:00|11733.6|11723.6|11737.6|11726.6|11737.6|11726.6|11733.6|11721.6|224
1722534900000|2024-08-01 17:55:00|11736.6|11725.6|11737.6|11726.6|11738.6|11727.6|11735.6|11724.6|311
1722535200000|2024-08-01 18:00:00|11736.6|11725.6|11734.6|11723.6|11737.6|11726.6|11734.6|11723.6|148
1722535500000|2024-08-01 18:05:00|11735.6|11724.6|11733.6|11722.6|11736.6|11725.6|11732.6|11721.6|226
1722535800000|2024-08-01 18:10:00|11734.6|11721.6|11733.6|11722.6|11734.6|11722.6|11731.6|11720.6|354
1722536100000|2024-08-01 18:15:00|11734.6|11723.6|11731.6|11720.6|11734.6|11723.6|11730.6|11719.6|215
1722536400000|2024-08-01 18:20:00|11732.6|11721.6|11731.6|11720.6|11734.6|11723.6|11731.6|11719.6|498
1722536700000|2024-08-01 18:25:00|11730.6|11719.6|11730.6|11718.6|11731.6|11720.6|11725.6|11714.6|736
1722537000000|2024-08-01 18:30:00|11729.6|11719.6|11727.6|11715.6|11730.6|11719.6|11727.6|11715.6|253
1722537300000|2024-08-01 18:35:00|11726.6|11716.6|11728.6|11717.6|11728.6|11717.6|11726.6|11714.6|422
1722537600000|2024-08-01 18:40:00|11729.6|11716.6|11727.6|11716.6|11729.6|11718.6|11726.6|11715.6|703
1722537900000|2024-08-01 18:45:00|11726.6|11715.6|11727.6|11716.6|11728.6|11716.6|11726.6|11714.6|129
1722538200000|2024-08-01 18:50:00|11728.6|11717.6|11726.6|11715.6|11728.6|11717.6|11726.6|11715.6|174
1722538500000|2024-08-01 18:55:00|11727.6|11716.6|11728.6|11716.6|11731.6|11720.6|11726.6|11715.6|320
1722538800000|2024-08-01 19:00:00|11727.6|11717.6|11727.6|11716.6|11728.6|11717.6|11727.6|11716.6|94
1722539100000|2024-08-01 19:05:00|11726.6|11715.6|11724.6|11713.6|11726.6|11715.6|11723.6|11712.6|239
1722539400000|2024-08-01 19:10:00|11725.6|11714.6|11730.6|11719.6|11731.6|11720.6|11725.6|11714.6|206
1722539700000|2024-08-01 19:15:00|11729.6|11718.6|11730.6|11719.6|11730.6|11719.6|11728.6|11717.6|87
1722540000000|2024-08-01 19:20:00|11729.6|11718.6|11730.6|11719.6|11731.6|11720.6|11729.6|11718.6|110
1722540300000|2024-08-01 19:25:00|11731.6|11720.6|11733.6|11722.6|11734.6|11722.6|11730.6|11719.6|191
1722540600000|2024-08-01 19:30:00|11734.6|11723.6|11733.6|11721.6|11734.6|11723.6|11732.6|11721.6|147
1722540900000|2024-08-01 19:35:00|11732.6|11722.6|11736.6|11725.6|11736.6|11725.6|11732.6|11721.6|202
1722541200000|2024-08-01 19:40:00|11735.6|11724.6|11734.1|11724.1|11737.6|11726.6|11734.1|11723.6|272
1722541500000|2024-08-01 19:45:00|11734.6|11724.6|11738.6|11728.6|11740.1|11730.1|11734.1|11724.1|254
1722541800000|2024-08-01 19:50:00|11739.1|11729.1|11741.1|11731.1|11743.1|11733.1|11738.6|11728.6|250
1722542100000|2024-08-01 19:55:00|11741.6|11731.6|11739.1|11729.1|11742.1|11732.1|11737.1|11727.1|396
1722542400000|2024-08-01 20:00:00|11738.6|11728.6|11737.1|11727.1|11740.1|11730.1|11736.1|11726.1|108
1722542700000|2024-08-01 20:05:00|11737.6|11727.6|11738.1|11728.1|11739.1|11729.1|11737.6|11727.6|14
1722543000000|2024-08-01 20:10:00|11737.6|11727.6|11738.1|11728.1|11740.1|11730.1|11737.6|11727.6|40
1722543300000|2024-08-01 20:15:00|11737.6|11727.6|11738.1|11728.1|11740.1|11730.1|11737.1|11727.1|14
1722543600000|2024-08-01 20:20:00|11737.1|11727.1|11738.1|11728.1|11739.1|11729.1|11737.1|11727.1|37
1722543900000|2024-08-01 20:25:00|11738.6|11728.6|11739.1|11729.1|11739.1|11729.1|11738.1|11728.1|18
1722544200000|2024-08-01 20:30:00|11738.6|11728.6|11739.6|11729.6|11742.1|11732.1|11738.6|11728.6|81
1722544500000|2024-08-01 20:35:00|11740.1|11730.1|11741.6|11731.6|11741.6|11731.6|11739.6|11729.6|55
1722544800000|2024-08-01 20:40:00|11742.1|11732.1|11741.6|11731.6|11743.1|11733.1|11740.1|11730.1|105
1722545100000|2024-08-01 20:45:00|11742.1|11732.1|11742.6|11732.6|11743.1|11733.1|11741.1|11731.1|37
1722545400000|2024-08-01 20:50:00|11743.1|11733.1|11739.1|11729.1|11743.1|11733.1|11738.1|11728.1|74
1722545700000|2024-08-01 20:55:00|11738.6|11728.6|11741.1|11731.1|11743.1|11733.1|11738.6|11728.6|34
1722546000000|2024-08-01 21:00:00|11741.6|11731.6|11741.6|11731.6|11741.6|11731.6|11741.6|11731.6|1
1722546300000|2024-08-01 21:05:00|11739.1|11729.1|11734.1|11724.1|11739.1|11729.1|11734.1|11724.1|2
1722546600000|2024-08-01 21:10:00|11734.6|11724.6|11739.9|11729.9|11739.9|11729.9|11734.6|11724.6|0
1722546900000|2024-08-01 21:15:00|11744.2|11720.2|11734.3|11710.3|11744.2|11720.2|11734.3|11710.3|0
1722547200000|2024-08-01 21:20:00|11734.1|11710.1|11734.9|11710.9|11739.7|11715.7|11734.1|11710.1|0
1722547500000|2024-08-01 21:25:00|11734.5|11710.5|11735.1|11711.1|11737.3|11713.3|11734.5|11710.5|0
1722547800000|2024-08-01 21:30:00|11735.5|11711.5|11736.7|11712.7|11736.7|11712.7|11734.6|11710.6|0
1722548100000|2024-08-01 21:35:00|11736|11712|11740.1|11716.1|11741.4|11717.4|11735.9|11711.9|0
1722548400000|2024-08-01 21:40:00|11739.9|11715.9|11739.3|11715.3|11741.3|11717.3|11739|11715|0
1722548700000|2024-08-01 21:45:00|11739.7|11715.7|11740.4|11716.4|11740.8|11716.8|11739.5|11715.5|0
1722549000000|2024-08-01 21:50:00|11739.7|11715.7|11742|11718|11742|11718|11739.4|11715.4|0
1722549300000|2024-08-01 21:55:00|11741.9|11717.9|11738.9|11714.9|11743.1|11719.1|11738.9|11714.9|0
1722549600000|2024-08-01 22:00:00|11739|11715|11746.1|11722.1|11751.5|11727.5|11739|11715|0
1722549900000|2024-08-01 22:05:00|11745.6|11721.6|11734.9|11710.9|11745.6|11721.6|11733.9|11709.9|0
1722550200000|2024-08-01 22:10:00|11735.1|11711.1|11737.4|11713.4|11740.3|11716.3|11734.7|11710.7|0
1722550500000|2024-08-01 22:15:00|11737.6|11713.6|11728|11704|11739.5|11715.5|11726.6|11702.6|0
1722550800000|2024-08-01 22:20:00|11727.8|11703.8|11730.1|11706.1|11732.8|11708.8|11721|11697|0
1722551100000|2024-08-01 22:25:00|11730.4|11706.4|11740.6|11716.6|11741.4|11717.4|11730.1|11706.1|0
1722551400000|2024-08-01 22:30:00|11740.7|11716.7|11740.9|11716.9|11743|11719|11738.6|11714.6|0
1722551700000|2024-08-01 22:35:00|11740.8|11716.8|11728.6|11704.6|11741.5|11717.5|11727.3|11703.3|0
1722552000000|2024-08-01 22:40:00|11728.4|11704.4|11724.9|11700.9|11730.6|11706.6|11720.2|11696.2|0
1722552300000|2024-08-01 22:45:00|11724.8|11700.8|11726.1|11702.1|11726.5|11702.5|11724.2|11700.2|0
1722552600000|2024-08-01 22:50:00|11725.9|11701.9|11723.2|11699.2|11726.5|11702.5|11721.4|11697.4|0
1722552900000|2024-08-01 22:55:00|11723.4|11699.4|11721.8|11697.8|11723.4|11699.4|11714|11690|0
1722553200000|2024-08-01 23:00:00|11721|11697|11722.9|11698.9|11723.9|11699.9|11718.4|11694.4|0
1722553500000|2024-08-01 23:05:00|11722.8|11698.8|11750.5|11726.5|11750.5|11726.5|11722.8|11698.8|0
1722553800000|2024-08-01 23:10:00|11751.2|11727.2|11751.5|11727.5|11754.2|11730.2|11749.2|11725.2|0
1722554100000|2024-08-01 23:15:00|11752.2|11728.2|11745.7|11721.7|11752.2|11728.2|11743.7|11719.7|0
1722554400000|2024-08-01 23:20:00|11746.4|11722.4|11753.5|11729.5|11753.5|11729.5|11746.1|11722.1|0
1722554700000|2024-08-01 23:25:00|11753.4|11729.4|11760.9|11736.9|11762.5|11738.5|11752.5|11728.5|0
1722555000000|2024-08-01 23:30:00|11760.8|11736.8|11758.9|11734.9|11764|11740|11757.9|11733.9|0
1722555300000|2024-08-01 23:35:00|11759.1|11735.1|11763|11739|11763.3|11739.3|11756.9|11732.9|0
1722555600000|2024-08-01 23:40:00|11763.3|11739.3|11747.9|11723.9|11763.6|11739.6|11745.9|11721.9|0
1722555900000|2024-08-01 23:45:00|11748.2|11724.2|11746.5|11722.5|11749.1|11725.1|11743.2|11719.2|0
1722556200000|2024-08-01 23:50:00|11746.4|11722.4|11743.7|11719.7|11747|11723|11741.6|11717.6|0
1722556500000|2024-08-01 23:55:00|11744|11720|11743.1|11719.1|11747|11723|11742.4|11718.4|0
1722556800000|2024-08-02 00:00:00|11742.3|11718.3|11745.8|11721.8|11747.5|11723.5|11739|11715|0
1722557100000|2024-08-02 00:05:00|11745.6|11721.6|11740|11716|11745.6|11721.6|11739.7|11715.7|0
1722557400000|2024-08-02 00:10:00|11740.3|11716.3|11740.1|11716.1|11742.7|11718.7|11739|11715|0
1722557700000|2024-08-02 00:15:00|11739.8|11715.8|11737.4|11713.4|11740.1|11716.1|11733.1|11709.1|0
1722558000000|2024-08-02 00:20:00|11737.6|11713.6|11723.4|11699.4|11738.5|11714.5|11721.1|11697.1|0
1722558300000|2024-08-02 00:25:00|11723.5|11699.5|11727.5|11703.5|11729.1|11705.1|11720.5|11696.5|0
1722558600000|2024-08-02 00:30:00|11727.4|11703.4|11757.1|11733.1|11757.5|11733.5|11726.7|11702.7|0
1722558900000|2024-08-02 00:35:00|11756.7|11732.7|11755|11731|11757.6|11733.6|11754.2|11730.2|0
1722559200000|2024-08-02 00:40:00|11755.2|11731.2|11752.7|11728.7|11757|11733|11750.7|11726.7|0
1722559500000|2024-08-02 00:45:00|11752.5|11728.5|11756.4|11732.4|11759.9|11735.9|11749.9|11725.9|0
1722559800000|2024-08-02 00:50:00|11756.3|11732.3|11757.1|11733.1|11757.9|11733.9|11752.5|11728.5|0
1722560100000|2024-08-02 00:55:00|11757.2|11733.2|11761.7|11737.7|11762|11738|11755.6|11731.6|0
1722560400000|2024-08-02 01:00:00|11761.9|11737.9|11735.4|11725.4|11761.9|11737.9|11725.4|11715.4|2821
1722560700000|2024-08-02 01:05:00|11734.9|11724.9|11735.4|11725.4|11739.4|11729.4|11730.9|11720.9|1219
1722561000000|2024-08-02 01:10:00|11736.4|11726.4|11735.4|11725.4|11740.9|11730.9|11729.9|11719.9|877
1722561300000|2024-08-02 01:15:00|11735.9|11725.9|11740.9|11730.9|11748.9|11738.9|11735.9|11725.9|1945
1722561600000|2024-08-02 01:20:00|11741.4|11731.4|11725.4|11715.4|11741.9|11731.9|11724.4|11714.4|3083
1722561900000|2024-08-02 01:25:00|11726.4|11716.4|11730.4|11720.4|11732.9|11722.9|11721.4|11711.4|2222
1722562200000|2024-08-02 01:30:00|11731.4|11721.4|11751.4|11741.4|11772.4|11762.4|11722.4|11712.4|15511
1722562500000|2024-08-02 01:35:00|11752.4|11742.4|11783.4|11773.4|11793.4|11783.4|11745.4|11735.4|9980
1722562800000|2024-08-02 01:40:00|11785.4|11775.4|11772.4|11762.4|11792.4|11782.4|11764.4|11754.4|4904
1722563100000|2024-08-02 01:45:00|11772.9|11762.9|11774.9|11764.9|11800.9|11790.9|11769.9|11759.9|3541
1722563400000|2024-08-02 01:50:00|11775.9|11765.9|11772.9|11762.9|11778.9|11768.9|11755.9|11745.9|3098
1722563700000|2024-08-02 01:55:00|11774.9|11764.9|11769.9|11759.9|11781.9|11771.9|11766.9|11756.9|2155
1722564000000|2024-08-02 02:00:00|11768.9|11758.9|11740.9|11730.9|11769.9|11759.9|11737.9|11727.9|4021
1722564300000|2024-08-02 02:05:00|11739.9|11729.9|11711.9|11701.9|11742.9|11732.9|11704.9|11694.9|6683
1722564600000|2024-08-02 02:10:00|11710.9|11700.9|11715.9|11705.9|11717.9|11707.9|11699.9|11689.9|4286
1722564900000|2024-08-02 02:15:00|11714.9|11704.9|11704.9|11694.9|11715.9|11705.9|11699.9|11689.9|3615
1722565200000|2024-08-02 02:20:00|11703.9|11693.9|11686.9|11676.9|11703.9|11693.9|11682.9|11672.9|5448
1722565500000|2024-08-02 02:25:00|11685.9|11675.9|11691.9|11681.9|11693.9|11683.9|11674.9|11664.9|3249
1722565800000|2024-08-02 02:30:00|11690.9|11680.9|11698.9|11688.9|11699.9|11689.9|11684.9|11674.9|2941
1722566100000|2024-08-02 02:35:00|11701.9|11691.9|11703.9|11693.9|11712.9|11702.9|11697.9|11687.9|1977
1722566400000|2024-08-02 02:40:00|11702.9|11692.9|11705.9|11695.9|11716.9|11706.9|11700.9|11690.9|1871
1722566700000|2024-08-02 02:45:00|11706.9|11696.9|11718.9|11708.9|11720.9|11710.9|11706.9|11696.9|2908
1722567000000|2024-08-02 02:50:00|11719.9|11709.9|11705.9|11695.9|11723.9|11713.9|11705.9|11695.9|2091
1722567300000|2024-08-02 02:55:00|11704.9|11694.9|11711.9|11701.9|11717.9|11707.9|11704.9|11694.9|1754
1722567600000|2024-08-02 03:00:00|11710.9|11700.9|11722.9|11712.9|11733.9|11723.9|11710.9|11700.9|4672
1722567900000|2024-08-02 03:05:00|11723.9|11713.9|11726.9|11716.9|11731.9|11721.9|11720.9|11710.9|1586
1722568200000|2024-08-02 03:10:00|11725.9|11715.9|11727.9|11717.9|11730.9|11720.9|11720.9|11710.9|1357
1722568500000|2024-08-02 03:15:00|11728.9|11718.9|11737.9|11727.9|11738.9|11728.9|11726.9|11716.9|1529
1722568800000|2024-08-02 03:20:00|11736.9|11726.9|11731.9|11721.9|11737.9|11727.9|11728.9|11718.9|1619
1722569100000|2024-08-02 03:25:00|11730.9|11720.9|11731.9|11721.9|11734.9|11724.9|11729.9|11719.9|881
1722569400000|2024-08-02 03:30:00|11732.9|11722.9|11728.9|11718.9|11732.9|11722.9|11727.9|11717.9|270
1722569700000|2024-08-02 03:35:00|11727.9|11717.9|11733.9|11723.9|11734.9|11724.9|11727.9|11717.9|375
1722570000000|2024-08-02 03:40:00|11732.9|11722.9|11733.9|11723.9|11734.9|11724.9|11730.9|11720.9|196
1722570300000|2024-08-02 03:45:00|11732.9|11722.9|11733.9|11723.9|11736.9|11726.9|11732.9|11722.9|238
1722570600000|2024-08-02 03:50:00|11734.9|11724.9|11734.9|11724.9|11736.9|11726.9|11732.9|11722.9|324
1722570900000|2024-08-02 03:55:00|11733.9|11723.9|11728.9|11718.9|11733.9|11723.9|11728.9|11718.9|538
1722571200000|2024-08-02 04:00:00|11727.9|11717.9|11731.9|11721.9|11732.9|11722.9|11727.9|11717.9|427
1722571500000|2024-08-02 04:05:00|11730.9|11720.9|11729.9|11719.9|11731.9|11721.9|11726.9|11716.9|416
1722571800000|2024-08-02 04:10:00|11728.9|11718.9|11729.9|11719.9|11730.9|11720.9|11728.9|11718.9|141
1722572100000|2024-08-02 04:15:00|11730.9|11720.9|11729.9|11719.9|11733.9|11723.9|11729.9|11719.9|171
1722572400000|2024-08-02 04:20:00|11728.9|11718.9|11729.9|11719.9|11731.9|11721.9|11728.9|11718.9|173
1722572700000|2024-08-02 04:25:00|11728.9|11718.9|11726.9|11716.9|11730.9|11720.9|11725.9|11715.9|303
1722573000000|2024-08-02 04:30:00|11725.9|11715.9|11724.9|11714.9|11729.9|11719.9|11724.9|11714.9|613
1722573300000|2024-08-02 04:35:00|11725.9|11715.9|11723.9|11713.9|11725.9|11715.9|11721.9|11711.9|387
1722573600000|2024-08-02 04:40:00|11722.9|11712.9|11723.9|11713.9|11724.9|11714.9|11721.9|11711.9|299
1722573900000|2024-08-02 04:45:00|11724.9|11714.9|11724.9|11714.9|11726.9|11716.9|11723.9|11713.9|171
1722574200000|2024-08-02 04:50:00|11725.9|11715.9|11724.9|11714.9|11725.9|11715.9|11721.9|11711.9|195
1722574500000|2024-08-02 04:55:00|11723.9|11713.9|11728.9|11718.9|11728.9|11718.9|11723.9|11713.9|358
1722574800000|2024-08-02 05:00:00|11729.9|11719.9|11737.9|11727.9|11747.9|11737.9|11721.9|11711.9|3412
1722575100000|2024-08-02 05:05:00|11738.9|11728.9|11730.9|11720.9|11748.9|11738.9|11728.9|11718.9|1749
1722575400000|2024-08-02 05:10:00|11729.9|11719.9|11747.9|11737.9|11753.9|11743.9|11728.9|11718.9|1623
1722575700000|2024-08-02 05:15:00|11748.9|11738.9|11744.9|11734.9|11748.9|11738.9|11741.9|11731.9|1229
1722576000000|2024-08-02 05:20:00|11745.9|11735.9|11746.9|11736.9|11750.9|11740.9|11735.9|11725.9|1528
1722576300000|2024-08-02 05:25:00|11745.9|11735.9|11728.9|11718.9|11746.9|11736.9|11724.9|11714.9|1235
1722576600000|2024-08-02 05:30:00|11729.9|11719.9|11721.9|11711.9|11731.9|11721.9|11716.9|11706.9|1740
1722576900000|2024-08-02 05:35:00|11720.9|11710.9|11717.9|11707.9|11726.9|11716.9|11710.9|11700.9|1961
1722577200000|2024-08-02 05:40:00|11716.9|11706.9|11714.9|11704.9|11721.9|11711.9|11711.9|11701.9|954
1722577500000|2024-08-02 05:45:00|11715.9|11705.9|11716.9|11706.9|11717.9|11707.9|11705.9|11695.9|1147
1722577800000|2024-08-02 05:50:00|11715.9|11705.9|11716.9|11706.9|11726.9|11716.9|11714.9|11704.9|1221
1722578100000|2024-08-02 05:55:00|11715.9|11705.9|11728.9|11718.9|11733.9|11723.9|11711.9|11701.9|1799
1722578400000|2024-08-02 06:00:00|11727.9|11717.9|11731.9|11721.9|11738.9|11728.9|11724.9|11714.9|1467
1722578700000|2024-08-02 06:05:00|11732.9|11722.9|11731.9|11721.9|11738.9|11728.9|11727.9|11717.9|1586
1722579000000|2024-08-02 06:10:00|11730.9|11720.9|11724.9|11714.9|11731.9|11721.9|11720.9|11710.9|1192
1722579300000|2024-08-02 06:15:00|11723.9|11713.9|11722.9|11712.9|11729.9|11719.9|11715.9|11705.9|1795
1722579600000|2024-08-02 06:20:00|11723.9|11713.9|11719.9|11709.9|11732.9|11722.9|11717.9|11707.9|1173
1722579900000|2024-08-02 06:25:00|11718.9|11708.9|11721.9|11711.9|11725.9|11715.9|11715.9|11705.9|1655
1722580200000|2024-08-02 06:30:00|11722.9|11712.9|11717.9|11707.9|11731.9|11721.9|11712.9|11702.9|1857
1722580500000|2024-08-02 06:35:00|11715.9|11705.9|11724.9|11714.9|11725.9|11715.9|11715.9|11705.9|4024
1722580800000|2024-08-02 06:40:00|11725.9|11715.9|11713.9|11703.9|11726.9|11716.9|11701.9|11691.9|4767
1722581100000|2024-08-02 06:45:00|11714.9|11704.9|11726.9|11716.9|11733.9|11723.9|11713.9|11703.9|3542
1722581400000|2024-08-02 06:50:00|11727.9|11717.9|11720.9|11710.9|11736.9|11726.9|11716.9|11706.9|3272
1722581700000|2024-08-02 06:55:00|11719.9|11709.9|11706.9|11696.9|11721.9|11711.9|11705.9|11695.9|3980
1722582000000|2024-08-02 07:00:00|11704.9|11694.9|11703.9|11693.9|11714.9|11704.9|11703.9|11693.9|2096
1722582300000|2024-08-02 07:05:00|11704.9|11694.9|11705.9|11695.9|11709.9|11699.9|11704.9|11694.9|716
1722582600000|2024-08-02 07:10:00|11704.9|11694.9|11707.9|11697.9|11709.9|11699.9|11702.9|11692.9|829
1722582900000|2024-08-02 07:15:00|11708.9|11698.9|11701.9|11691.9|11710.9|11700.9|11701.9|11691.9|899
1722583200000|2024-08-02 07:20:00|11702.9|11692.9|11704.9|11694.9|11705.9|11695.9|11698.9|11688.9|546
1722583500000|2024-08-02 07:25:00|11703.9|11693.9|11708.9|11698.9|11709.9|11699.9|11702.9|11692.9|507
1722583800000|2024-08-02 07:30:00|11707.9|11697.9|11709.9|11699.9|11715.9|11705.9|11707.9|11697.9|847
1722584100000|2024-08-02 07:35:00|11710.9|11700.9|11707.9|11697.9|11713.9|11703.9|11705.9|11695.9|646
1722584400000|2024-08-02 07:40:00|11708.9|11698.9|11709.9|11699.9|11713.9|11703.9|11708.9|11698.9|966
1722584700000|2024-08-02 07:45:00|11708.9|11698.9|11706.9|11696.9|11712.9|11702.9|11706.9|11696.9|1024
1722585000000|2024-08-02 07:50:00|11707.9|11697.9|11706.9|11696.9|11707.9|11697.9|11703.9|11693.9|424
1722585300000|2024-08-02 07:55:00|11705.9|11695.9|11704.9|11694.9|11706.9|11696.9|11702.9|11692.9|446
1722585600000|2024-08-02 08:00:00|11705.9|11695.9|11710.9|11698.9|11711.9|11699.9|11705.9|11694.9|835
1722585900000|2024-08-02 08:05:00|11709.9|11697.9|11712.9|11701.9|11713.9|11702.9|11706.9|11695.9|980
1722586200000|2024-08-02 08:10:00|11713.9|11702.9|11712.9|11701.9|11715.9|11704.9|11711.9|11700.9|1371
1722586500000|2024-08-02 08:15:00|11713.9|11702.9|11713.9|11701.9|11714.9|11702.9|11710.9|11699.9|504
1722586800000|2024-08-02 08:20:00|11712.9|11702.9|11713.9|11702.9|11714.9|11703.9|11712.9|11701.9|509
1722587100000|2024-08-02 08:25:00|11714.9|11703.9|11712.9|11700.9|11717.9|11706.9|11711.9|11699.9|1229
1722587400000|2024-08-02 08:30:00|11721.6|11697.6|11724.2|11700.2|11724.7|11700.7|11718.1|11694.1|0
1722587700000|2024-08-02 08:35:00|11723.3|11699.3|11722.3|11698.3|11725.8|11701.8|11719.4|11695.4|541
1722588000000|2024-08-02 08:40:00|11722|11698|11723.8|11699.8|11724.5|11700.5|11718.5|11694.5|0
1722588300000|2024-08-02 08:45:00|11723.9|11699.9|11719.9|11695.9|11726|11702|11719.2|11695.2|0
1722588600000|2024-08-02 08:50:00|11720.1|11696.1|11725.5|11701.5|11726.3|11702.3|11719.3|11695.3|0
1722588900000|2024-08-02 08:55:00|11725.7|11701.7|11728.7|11704.7|11730.3|11706.3|11725.2|11701.2|0
1722589200000|2024-08-02 09:00:00|11728.2|11704.2|11709.9|11698.9|11728.2|11706.9|11707.9|11695.9|478
1722589500000|2024-08-02 09:05:00|11710.9|11699.9|11708.9|11697.9|11712.9|11701.9|11708.9|11697.9|178
1722589800000|2024-08-02 09:10:00|11707.9|11696.9|11704.9|11693.9|11708.9|11697.9|11703.9|11692.9|382
1722590100000|2024-08-02 09:15:00|11705.9|11692.9|11710.9|11699.9|11712.9|11701.9|11705.9|11692.9|314
1722590400000|2024-08-02 09:20:00|11711.9|11700.9|11706.9|11695.9|11711.9|11700.9|11703.9|11692.9|328
1722590700000|2024-08-02 09:25:00|11705.9|11694.9|11702.9|11691.9|11705.9|11695.9|11701.9|11690.9|83
1722591000000|2024-08-02 09:30:00|11703.9|11692.9|11706.9|11695.9|11706.9|11695.9|11702.9|11691.9|196
1722591300000|2024-08-02 09:35:00|11707.9|11696.9|11706.9|11695.9|11710.9|11699.9|11706.9|11695.9|90
1722591600000|2024-08-02 09:40:00|11705.9|11694.9|11706.9|11695.9|11706.9|11695.9|11705.9|11694.9|73
1722591900000|2024-08-02 09:45:00|11705.9|11694.9|11705.9|11694.9|11706.9|11695.9|11703.9|11692.9|58
1722592200000|2024-08-02 09:50:00|11704.9|11693.9|11705.9|11694.9|11705.9|11694.9|11704.9|11693.9|45
1722592500000|2024-08-02 09:55:00|11704.9|11693.9|11705.9|11694.9|11706.9|11695.9|11704.9|11693.9|32
1722592800000|2024-08-02 10:00:00|11704.9|11693.9|11701.9|11690.9|11705.9|11694.9|11701.9|11690.9|69
1722593100000|2024-08-02 10:05:00|11702.9|11691.9|11696.9|11685.9|11702.9|11691.9|11695.9|11684.9|196
1722593400000|2024-08-02 10:10:00|11697.9|11686.9|11701.9|11690.9|11701.9|11690.9|11697.9|11686.9|64
1722593700000|2024-08-02 10:15:00|11703.9|11689.9|11702.9|11691.9|11704.9|11692.9|11701.9|11689.9|98
1722594000000|2024-08-02 10:20:00|11701.9|11690.9|11710.9|11699.9|11712.9|11701.9|11701.9|11690.9|172
1722594300000|2024-08-02 10:25:00|11711.9|11700.9|11714.9|11703.9|11717.9|11705.9|11711.9|11700.9|469
1722594600000|2024-08-02 10:30:00|11715.9|11704.9|11709.9|11698.9|11715.9|11704.9|11708.9|11697.9|130
1722594900000|2024-08-02 10:35:00|11710.9|11697.9|11715.9|11704.9|11717.9|11706.9|11710.9|11697.9|136
1722595200000|2024-08-02 10:40:00|11716.9|11705.9|11716.9|11705.9|11718.9|11706.9|11715.9|11704.9|100
1722595500000|2024-08-02 10:45:00|11715.9|11704.9|11711.9|11699.9|11715.9|11704.9|11709.9|11698.9|259
1722595800000|2024-08-02 10:50:00|11710.9|11700.9|11713.9|11702.9|11714.9|11702.9|11710.9|11700.9|84
1722596100000|2024-08-02 10:55:00|11714.9|11703.9|11712.9|11701.9|11715.9|11704.9|11712.9|11700.9|50
1722596400000|2024-08-02 11:00:00|11713.9|11702.9|11714.9|11703.9|11714.9|11703.9|11711.9|11700.9|74
1722596700000|2024-08-02 11:05:00|11715.9|11702.9|11711.9|11700.9|11715.9|11704.9|11710.9|11699.9|21
1722597000000|2024-08-02 11:10:00|11712.9|11701.9|11710.9|11699.9|11713.9|11702.9|11710.9|11699.9|43
1722597300000|2024-08-02 11:15:00|11709.9|11698.9|11709.9|11698.9|11710.9|11699.9|11708.9|11697.9|95
1722597600000|2024-08-02 11:20:00|11710.9|11699.9|11705.9|11694.9|11710.9|11699.9|11705.9|11694.9|146
1722597900000|2024-08-02 11:25:00|11706.9|11695.9|11704.9|11693.9|11706.9|11695.9|11704.9|11693.9|84
1722598200000|2024-08-02 11:30:00|11703.9|11692.9|11706.9|11694.9|11706.9|11695.9|11702.9|11691.9|102
1722598500000|2024-08-02 11:35:00|11705.9|11695.9|11707.9|11696.9|11708.9|11697.9|11703.9|11692.9|62
1722598800000|2024-08-02 11:40:00|11708.9|11697.9|11710.9|11699.9|11711.9|11700.9|11707.9|11696.9|76
1722599100000|2024-08-02 11:45:00|11709.9|11698.9|11708.9|11697.9|11710.9|11699.9|11708.9|11696.9|44
1722599400000|2024-08-02 11:50:00|11707.9|11696.9|11715.9|11704.9|11715.9|11704.9|11707.9|11696.9|165
1722599700000|2024-08-02 11:55:00|11714.9|11703.9|11715.9|11703.9|11716.9|11705.9|11714.9|11703.9|76
1722600000000|2024-08-02 12:00:00|11716.9|11704.9|11714.9|11703.9|11716.9|11704.9|11713.9|11702.9|72
1722600300000|2024-08-02 12:05:00|11713.9|11702.9|11713.9|11702.9|11714.9|11703.9|11712.9|11701.9|89
1722600600000|2024-08-02 12:10:00|11712.9|11701.9|11712.9|11700.9|11713.9|11702.9|11711.9|11700.9|122
1722600900000|2024-08-02 12:15:00|11711.9|11699.9|11716.9|11705.9|11716.9|11705.9|11710.9|11699.9|190
1722601200000|2024-08-02 12:20:00|11717.9|11706.9|11717.9|11706.9|11718.9|11707.9|11715.9|11704.9|121
1722601500000|2024-08-02 12:25:00|11718.9|11707.9|11712.9|11701.9|11718.9|11707.9|11712.9|11701.9|354
1722601800000|2024-08-02 12:30:00|11713.9|11700.9|11703.9|11692.9|11720.9|11708.9|11699.9|11688.9|1517
1722602100000|2024-08-02 12:35:00|11702.9|11691.9|11700.9|11688.9|11708.9|11697.9|11698.9|11687.9|407
1722602400000|2024-08-02 12:40:00|11701.9|11689.9|11703.9|11692.9|11706.9|11695.9|11701.9|11689.9|243
1722602700000|2024-08-02 12:45:00|11704.9|11691.9|11704.9|11692.9|11704.9|11693.9|11696.9|11685.9|286
1722603000000|2024-08-02 12:50:00|11703.9|11693.9|11707.9|11696.9|11710.9|11699.9|11703.9|11692.9|342
1722603300000|2024-08-02 12:55:00|11708.9|11697.9|11702.9|11691.9|11709.9|11697.9|11701.9|11690.9|101
1722603600000|2024-08-02 13:00:00|11703.9|11690.9|11705.9|11694.9|11705.9|11694.9|11700.9|11689.9|190
1722603900000|2024-08-02 13:05:00|11704.9|11693.9|11713.9|11701.9|11713.9|11701.9|11704.9|11693.9|243
1722604200000|2024-08-02 13:10:00|11712.9|11702.9|11715.9|11704.9|11717.9|11705.9|11712.9|11701.9|178
1722604500000|2024-08-02 13:15:00|11714.9|11703.9|11714.9|11703.9|11715.9|11704.9|11710.9|11699.9|231
1722604800000|2024-08-02 13:20:00|11713.9|11702.9|11712.9|11701.9|11715.9|11703.9|11710.9|11699.9|146
1722605100000|2024-08-02 13:25:00|11711.9|11700.9|11710.9|11699.9|11714.9|11703.9|11710.9|11699.9|170
1722605400000|2024-08-02 13:30:00|11709.9|11698.9|11703.9|11692.9|11711.9|11700.9|11700.9|11689.9|1037
1722605700000|2024-08-02 13:35:00|11702.9|11691.9|11712.9|11701.9|11713.9|11702.9|11699.9|11688.9|706
1722606000000|2024-08-02 13:40:00|11711.9|11700.9|11709.9|11697.9|11714.9|11702.9|11707.9|11696.9|716
1722606300000|2024-08-02 13:45:00|11708.9|11696.9|11712.9|11701.9|11713.9|11702.9|11706.9|11695.9|269
1722606600000|2024-08-02 13:50:00|11713.9|11702.9|11718.9|11706.9|11720.9|11709.9|11712.9|11702.9|235
1722606900000|2024-08-02 13:55:00|11717.9|11707.9|11718.9|11706.9|11721.9|11710.9|11715.9|11704.9|476
1722607200000|2024-08-02 14:00:00|11717.9|11705.9|11714.9|11703.9|11719.9|11707.9|11714.9|11702.9|115
1722607500000|2024-08-02 14:05:00|11715.9|11704.9|11701.9|11690.9|11715.9|11704.9|11698.9|11687.9|335
1722607800000|2024-08-02 14:10:00|11700.9|11689.9|11697.9|11686.9|11704.9|11692.9|11697.9|11686.9|539
1722608100000|2024-08-02 14:15:00|11698.9|11687.9|11699.9|11688.9|11703.9|11692.9|11697.9|11686.9|661
1722608400000|2024-08-02 14:20:00|11700.9|11687.9|11695.9|11683.9|11702.9|11690.9|11692.9|11681.9|800
1722608700000|2024-08-02 14:25:00|11694.9|11682.9|11701.9|11690.9|11705.9|11694.9|11693.9|11682.9|315
1722609000000|2024-08-02 14:30:00|11700.9|11689.9|11700.9|11689.9|11706.9|11695.9|11698.9|11687.9|327
1722609300000|2024-08-02 14:35:00|11699.9|11688.9|11697.9|11686.9|11701.9|11690.9|11696.9|11685.9|403
1722609600000|2024-08-02 14:40:00|11698.9|11687.9|11700.9|11689.9|11702.9|11691.9|11695.9|11684.9|243
1722609900000|2024-08-02 14:45:00|11701.9|11690.9|11705.9|11694.9|11708.9|11697.9|11700.9|11689.9|211
1722610200000|2024-08-02 14:50:00|11704.9|11693.9|11699.9|11687.9|11708.9|11697.9|11698.9|11687.9|362
1722610500000|2024-08-02 14:55:00|11700.9|11688.9|11693.9|11682.9|11700.9|11689.9|11691.9|11680.9|450
1722610800000|2024-08-02 15:00:00|11692.9|11681.9|11692.9|11681.9|11694.9|11683.9|11687.9|11675.9|491
1722611100000|2024-08-02 15:05:00|11693.9|11682.9|11692.9|11681.9|11694.9|11682.9|11689.9|11678.9|463
1722611400000|2024-08-02 15:10:00|11691.9|11680.9|11697.9|11685.9|11697.9|11686.9|11689.9|11678.9|540
1722611700000|2024-08-02 15:15:00|11696.9|11686.9|11701.9|11690.9|11702.9|11691.9|11696.9|11686.9|276
1722612000000|2024-08-02 15:20:00|11700.9|11689.9|11700.9|11689.9|11703.9|11692.9|11695.9|11684.9|434
1722612300000|2024-08-02 15:25:00|11699.9|11688.9|11695.9|11684.9|11699.9|11688.9|11689.9|11678.9|557
1722612600000|2024-08-02 15:30:00|11696.9|11685.9|11701.9|11689.9|11702.9|11691.9|11695.9|11684.9|229
1722612900000|2024-08-02 15:35:00|11700.9|11688.9|11704.9|11693.9|11709.9|11697.9|11700.9|11688.9|311
1722613200000|2024-08-02 15:40:00|11705.9|11694.9|11707.9|11696.9|11707.9|11696.9|11704.9|11693.9|90
1722613500000|2024-08-02 15:45:00|11706.9|11695.9|11710.9|11699.9|11711.9|11700.9|11702.9|11691.9|562
1722613800000|2024-08-02 15:50:00|11709.9|11698.9|11707.9|11696.9|11710.9|11699.9|11706.9|11695.9|177
1722614100000|2024-08-02 15:55:00|11708.9|11697.9|11708.9|11697.9|11711.9|11700.9|11707.9|11696.9|55
1722614400000|2024-08-02 16:00:00|11707.9|11696.9|11702.9|11691.9|11708.9|11697.9|11702.9|11690.9|192
1722614700000|2024-08-02 16:05:00|11703.9|11692.9|11701.9|11690.9|11704.9|11693.9|11700.9|11689.9|208
1722615000000|2024-08-02 16:10:00|11702.9|11691.9|11701.9|11690.9|11702.9|11691.9|11699.9|11687.9|80
1722615300000|2024-08-02 16:15:00|11702.9|11691.9|11705.9|11693.9|11705.9|11694.9|11701.9|11690.9|41
1722615600000|2024-08-02 16:20:00|11706.9|11694.9|11704.9|11692.9|11707.9|11696.9|11703.9|11692.9|52
1722615900000|2024-08-02 16:25:00|11703.9|11693.9|11706.9|11695.9|11708.9|11697.9|11703.9|11692.9|56
1722616200000|2024-08-02 16:30:00|11705.9|11694.9|11707.9|11696.9|11708.9|11697.9|11704.9|11693.9|63
1722616500000|2024-08-02 16:35:00|11706.9|11695.9|11712.9|11701.9|11712.9|11701.9|11705.9|11694.9|73
1722616800000|2024-08-02 16:40:00|11713.9|11702.9|11715.9|11703.9|11717.9|11705.9|11712.9|11702.9|79
1722617100000|2024-08-02 16:45:00|11714.9|11704.9|11714.9|11703.9|11715.9|11704.9|11712.9|11701.9|83
1722617400000|2024-08-02 16:50:00|11715.9|11702.9|11709.9|11698.9|11715.9|11704.9|11709.9|11698.9|62
1722617700000|2024-08-02 16:55:00|11708.9|11697.9|11709.9|11698.9|11710.9|11699.9|11707.9|11696.9|104
1722618000000|2024-08-02 17:00:00|11710.9|11699.9|11711.9|11700.9|11713.9|11702.9|11710.9|11699.9|230
1722618300000|2024-08-02 17:05:00|11712.9|11701.9|11713.9|11701.9|11713.9|11702.9|11710.9|11699.9|72
1722618600000|2024-08-02 17:10:00|11712.9|11700.9|11713.9|11702.9|11714.9|11702.9|11711.9|11700.9|76
1722618900000|2024-08-02 17:15:00|11712.9|11701.9|11709.9|11698.9|11713.9|11702.9|11709.9|11698.9|68
1722619200000|2024-08-02 17:20:00|11710.9|11699.9|11705.9|11694.9|11710.9|11699.9|11705.9|11693.9|22
1722619500000|2024-08-02 17:25:00|11706.9|11695.9|11705.9|11694.9|11707.9|11696.9|11705.9|11694.9|37
1722619800000|2024-08-02 17:30:00|11706.9|11695.9|11706.9|11695.9|11707.9|11696.9|11705.9|11694.9|19
1722620100000|2024-08-02 17:35:00|11705.9|11694.9|11705.9|11693.9|11707.9|11696.9|11704.9|11693.9|50
1722620400000|2024-08-02 17:40:00|11704.9|11694.9|11704.9|11693.9|11705.9|11694.9|11703.9|11692.9|31
1722620700000|2024-08-02 17:45:00|11705.9|11694.9|11701.9|11690.9|11706.9|11694.9|11701.9|11690.9|44
1722621000000|2024-08-02 17:50:00|11702.9|11691.9|11697.9|11686.9|11702.9|11691.9|11697.9|11685.9|114
1722621300000|2024-08-02 17:55:00|11698.9|11687.9|11698.9|11687.9|11698.9|11687.9|11696.9|11685.9|65
1722621600000|2024-08-02 18:00:00|11697.9|11686.9|11697.9|11686.9|11698.9|11687.9|11695.9|11684.9|95
1722621900000|2024-08-02 18:05:00|11698.9|11687.9|11698.9|11687.9|11700.9|11689.9|11697.9|11686.9|60
1722622200000|2024-08-02 18:10:00|11697.9|11686.9|11699.9|11688.9|11699.9|11688.9|11697.9|11686.9|47
1722622500000|2024-08-02 18:15:00|11700.9|11689.9|11700.9|11689.9|11700.9|11689.9|11699.9|11688.9|55
1722622800000|2024-08-02 18:20:00|11699.9|11688.9|11702.9|11691.9|11703.9|11692.9|11699.9|11688.9|116
1722623100000|2024-08-02 18:25:00|11703.9|11690.9|11705.9|11694.9|11705.9|11694.9|11702.9|11690.9|67
1722623400000|2024-08-02 18:30:00|11704.9|11693.9|11706.9|11694.9|11708.9|11697.9|11704.9|11693.9|77
1722623700000|2024-08-02 18:35:00|11705.9|11693.9|11704.9|11692.9|11706.9|11694.9|11702.9|11690.9|290
1722624000000|2024-08-02 18:40:00|11703.9|11693.9|11703.9|11691.9|11705.9|11694.9|11702.9|11691.9|120
1722624300000|2024-08-02 18:45:00|11702.9|11692.9|11701.9|11690.9|11706.9|11695.9|11701.9|11690.9|77
1722624600000|2024-08-02 18:50:00|11702.9|11691.9|11702.9|11691.9|11702.9|11691.9|11700.9|11689.9|105
1722624900000|2024-08-02 18:55:00|11701.9|11690.9|11703.9|11692.9|11704.9|11693.9|11701.9|11690.9|67
1722625200000|2024-08-02 19:00:00|11704.9|11693.9|11703.9|11692.9|11704.9|11693.9|11702.9|11691.9|32
1722625500000|2024-08-02 19:05:00|11702.9|11691.9|11703.9|11692.9|11704.9|11693.9|11701.9|11690.9|45
1722625800000|2024-08-02 19:10:00|11702.9|11691.9|11702.9|11691.9|11704.9|11692.9|11702.9|11691.9|35
1722626100000|2024-08-02 19:15:00|11701.9|11690.9|11702.9|11691.9|11703.9|11692.9|11701.9|11690.9|69
1722626400000|2024-08-02 19:20:00|11701.9|11690.9|11702.9|11691.9|11703.9|11692.9|11701.9|11690.9|71
1722626700000|2024-08-02 19:25:00|11703.9|11692.9|11706.9|11695.9|11707.9|11696.9|11702.9|11691.9|183
1722627000000|2024-08-02 19:30:00|11707.9|11696.9|11706.9|11694.9|11707.9|11696.9|11704.9|11693.9|122
1722627300000|2024-08-02 19:35:00|11705.9|11695.9|11704.9|11693.9|11706.9|11695.9|11700.9|11688.9|690
1722627600000|2024-08-02 19:40:00|11703.9|11692.9|11707.4|11697.4|11707.9|11697.4|11701.9|11690.9|132
1722627900000|2024-08-02 19:45:00|11706.4|11696.4|11704.4|11694.4|11708.4|11698.4|11704.4|11694.4|180
1722628200000|2024-08-02 19:50:00|11705.4|11695.4|11707.4|11697.4|11707.4|11697.4|11702.4|11692.4|154
1722628500000|2024-08-02 19:55:00|11708.4|11698.4|11712.4|11702.4|11712.4|11702.4|11705.4|11695.4|234
1722628800000|2024-08-02 20:00:00|11713.9|11703.9|11717.4|11707.4|11717.4|11707.4|11713.9|11703.9|188
1722629100000|2024-08-02 20:05:00|11716.9|11706.9|11714.9|11704.9|11716.9|11706.9|11714.9|11704.9|31
1722629400000|2024-08-02 20:10:00|11715.4|11705.4|11715.9|11705.9|11716.4|11706.4|11715.4|11705.4|13
1722629700000|2024-08-02 20:15:00|11715.4|11705.4|11715.4|11705.4|11716.4|11706.4|11715.4|11705.4|10
1722630000000|2024-08-02 20:20:00|11714.9|11704.9|11715.9|11705.9|11716.4|11706.4|11714.4|11704.4|11
1722630300000|2024-08-02 20:25:00|11715.4|11705.4|11714.9|11704.9|11715.4|11705.4|11714.4|11704.4|18
1722630600000|2024-08-02 20:30:00|11714.4|11704.4|11714.9|11704.9|11715.9|11705.9|11713.4|11703.4|75
1722630900000|2024-08-02 20:35:00|11714.4|11704.4|11714.9|11704.9|11715.4|11705.4|11713.4|11703.4|61
1722631200000|2024-08-02 20:40:00|11715.4|11705.4|11717.4|11707.4|11717.4|11707.4|11715.4|11705.4|61
1722631500000|2024-08-02 20:45:00|11716.9|11706.9|11715.4|11705.4|11716.9|11706.9|11715.4|11705.4|15
1722631800000|2024-08-02 20:50:00|11716.4|11706.4|11715.9|11705.9|11716.4|11706.4|11715.4|11705.4|20
1722632100000|2024-08-02 20:55:00|11715.4|11705.4|11714.4|11704.4|11719.4|11709.4|11714.4|11704.4|219
1722808800000|2024-08-04 22:00:00|11676.8|11652.8|11673.9|11649.9|11678|11654|11666|11642|0
1722809100000|2024-08-04 22:05:00|11674.1|11650.1|11687.7|11663.7|11689.2|11665.2|11668|11644|0
1722809400000|2024-08-04 22:10:00|11687.1|11663.1|11690.8|11666.8|11693.7|11669.7|11686.3|11662.3|0
1722809700000|2024-08-04 22:15:00|11690.6|11666.6|11691.2|11667.2|11693.5|11669.5|11689.6|11665.6|0
1722810000000|2024-08-04 22:20:00|11691.4|11667.4|11692.6|11668.6|11695.9|11671.9|11691.4|11667.4|0
1722810300000|2024-08-04 22:25:00|11692.3|11668.3|11700.2|11676.2|11700.3|11676.3|11689.2|11665.2|0
1722810600000|2024-08-04 22:30:00|11700.3|11676.3|11703|11679|11707|11683|11700.3|11676.3|0
1722810900000|2024-08-04 22:35:00|11702.9|11678.9|11700.1|11676.1|11705.2|11681.2|11699.3|11675.3|0
1722811200000|2024-08-04 22:40:00|11700.2|11676.2|11703.1|11679.1|11704|11680|11699.7|11675.7|0
1722811500000|2024-08-04 22:45:00|11703.2|11679.2|11710.6|11686.6|11710.8|11686.8|11702.5|11678.5|0
1722811800000|2024-08-04 22:50:00|11710.3|11686.3|11702.6|11678.6|11710.4|11686.4|11702|11678|0
1722812100000|2024-08-04 22:55:00|11702.8|11678.8|11698.1|11674.1|11703|11679|11697.6|11673.6|0
1722812400000|2024-08-04 23:00:00|11698.3|11674.3|11692.2|11668.2|11699.7|11675.7|11690.4|11666.4|0
1722812700000|2024-08-04 23:05:00|11692|11668|11692.6|11668.6|11695.8|11671.8|11690.2|11666.2|0
1722813000000|2024-08-04 23:10:00|11692.7|11668.7|11692.8|11668.8|11695.8|11671.8|11686.4|11662.4|0
1722813300000|2024-08-04 23:15:00|11692.6|11668.6|11695.5|11671.5|11697.5|11673.5|11691|11667|0
1722813600000|2024-08-04 23:20:00|11695.3|11671.3|11685.2|11661.2|11697.1|11673.1|11678.9|11654.9|0
1722813900000|2024-08-04 23:25:00|11685.1|11661.1|11684.7|11660.7|11687.4|11663.4|11681.8|11657.8|0
1722814200000|2024-08-04 23:30:00|11684.9|11660.9|11666.1|11642.1|11685.6|11661.6|11663.9|11639.9|0
1722814500000|2024-08-04 23:35:00|11666.2|11642.2|11674.3|11650.3|11676.5|11652.5|11664.8|11640.8|0
1722814800000|2024-08-04 23:40:00|11674.2|11650.2|11676.3|11652.3|11676.5|11652.5|11672.4|11648.4|0
1722815100000|2024-08-04 23:45:00|11676.1|11652.1|11689.6|11665.6|11691.4|11667.4|11674.2|11650.2|0
1722815400000|2024-08-04 23:50:00|11689.3|11665.3|11692.9|11668.9|11693.8|11669.8|11688|11664|0
1722815700000|2024-08-04 23:55:00|11692.6|11668.6|11693.9|11669.9|11697.2|11673.2|11690.7|11666.7|0
1722816000000|2024-08-05 00:00:00|11693.1|11669.1|11693.3|11669.3|11695.7|11671.7|11690.6|11666.6|0
1722816300000|2024-08-05 00:05:00|11693|11669|11693.1|11669.1|11694.7|11670.7|11690.9|11666.9|0
1722816600000|2024-08-05 00:10:00|11693.3|11669.3|11676.6|11652.6|11695.8|11671.8|11670.2|11646.2|0
1722816900000|2024-08-05 00:15:00|11676.5|11652.5|11656|11632|11677.8|11653.8|11646.9|11622.9|0
1722817200000|2024-08-05 00:20:00|11656.3|11632.3|11657.6|11633.6|11662.9|11638.9|11651.4|11627.4|0
1722817500000|2024-08-05 00:25:00|11657.4|11633.4|11652.3|11628.3|11670.6|11646.6|11647.6|11623.6|0
1722817800000|2024-08-05 00:30:00|11652.2|11628.2|11640.2|11616.2|11652.2|11628.2|11631.1|11607.1|0
1722818100000|2024-08-05 00:35:00|11641.2|11617.2|11634.7|11610.7|11643.2|11619.2|11631.9|11607.9|0
1722818400000|2024-08-05 00:40:00|11634.6|11610.6|11645|11621|11645.9|11621.9|11633.8|11609.8|0
1722818700000|2024-08-05 00:45:00|11645.2|11621.2|11647.3|11623.3|11661.5|11637.5|11642.2|11618.2|0
1722819000000|2024-08-05 00:50:00|11647.2|11623.2|11640.2|11616.2|11650.7|11626.7|11640.2|11616.2|0
1722819300000|2024-08-05 00:55:00|11640.5|11616.5|11657.4|11633.4|11670.1|11646.1|11640.4|11616.4|0
1722819600000|2024-08-05 01:00:00|11640.8|11630.8|11655.3|11645.3|11674.8|11664.8|11620.8|11610.8|5201
1722819900000|2024-08-05 01:05:00|11654.8|11644.8|11649.8|11639.8|11660.8|11650.8|11645.8|11635.8|2464
1722820200000|2024-08-05 01:10:00|11649.3|11639.3|11652.3|11642.3|11654.8|11644.8|11636.8|11626.8|1632
1722820500000|2024-08-05 01:15:00|11652.8|11642.8|11659.8|11649.8|11666.3|11656.3|11639.3|11629.3|4203
1722820800000|2024-08-05 01:20:00|11659.3|11649.3|11659.8|11649.8|11673.8|11663.8|11641.8|11631.8|3047
1722821100000|2024-08-05 01:25:00|11658.3|11648.3|11631.3|11621.3|11669.8|11659.8|11605.8|11595.8|6879
1722821400000|2024-08-05 01:30:00|11631.8|11621.8|11700.8|11690.8|11701.3|11691.3|11620.3|11610.3|20010
1722821700000|2024-08-05 01:35:00|11700.3|11690.3|11743.3|11733.3|11748.8|11738.8|11698.8|11688.8|7263
1722822000000|2024-08-05 01:40:00|11743.8|11733.8|11756.3|11746.3|11766.8|11756.8|11739.8|11729.8|6472
1722822300000|2024-08-05 01:45:00|11755.3|11745.3|11788.3|11778.3|11805.3|11795.3|11749.3|11739.3|6976
1722822600000|2024-08-05 01:50:00|11787.3|11777.3|11757.3|11747.3|11795.3|11785.3|11756.3|11746.3|5191
1722822900000|2024-08-05 01:55:00|11756.3|11746.3|11727.3|11717.3|11767.3|11757.3|11725.3|11715.3|4336
1722823200000|2024-08-05 02:00:00|11730.3|11720.3|11691.3|11681.3|11730.3|11720.3|11684.3|11674.3|7392
1722823500000|2024-08-05 02:05:00|11690.3|11680.3|11669.3|11659.3|11696.3|11686.3|11668.3|11658.3|4851
1722823800000|2024-08-05 02:10:00|11670.3|11660.3|11657.3|11647.3|11679.3|11669.3|11655.3|11645.3|3307
1722824100000|2024-08-05 02:15:00|11658.3|11648.3|11680.3|11670.3|11680.3|11670.3|11658.3|11648.3|2870
1722824400000|2024-08-05 02:20:00|11679.3|11669.3|11694.3|11684.3|11699.3|11689.3|11677.3|11667.3|2535
1722824700000|2024-08-05 02:25:00|11693.3|11683.3|11688.3|11678.3|11705.3|11695.3|11686.3|11676.3|2122
1722825000000|2024-08-05 02:30:00|11686.3|11676.3|11680.3|11670.3|11695.3|11685.3|11680.3|11670.3|1701
1722825300000|2024-08-05 02:35:00|11681.3|11671.3|11682.3|11672.3|11690.3|11680.3|11670.3|11660.3|1841
1722825600000|2024-08-05 02:40:00|11683.3|11673.3|11696.3|11686.3|11700.3|11690.3|11677.3|11667.3|1385
1722825900000|2024-08-05 02:45:00|11697.3|11687.3|11696.3|11686.3|11706.3|11696.3|11692.3|11682.3|1982
1722826200000|2024-08-05 02:50:00|11697.3|11687.3|11708.3|11698.3|11724.3|11714.3|11696.3|11686.3|2121
1722826500000|2024-08-05 02:55:00|11707.3|11697.3|11714.3|11704.3|11727.3|11717.3|11700.3|11690.3|1499
1722826800000|2024-08-05 03:00:00|11715.3|11705.3|11715.3|11705.3|11734.3|11724.3|11712.3|11702.3|1860
1722827100000|2024-08-05 03:05:00|11716.3|11706.3|11734.3|11724.3|11734.3|11724.3|11714.3|11704.3|1378
1722827400000|2024-08-05 03:10:00|11735.3|11725.3|11748.3|11738.3|11763.3|11753.3|11735.3|11725.3|2910
1722827700000|2024-08-05 03:15:00|11749.3|11739.3|11772.3|11762.3|11774.3|11764.3|11747.3|11737.3|2197
1722828000000|2024-08-05 03:20:00|11771.3|11761.3|11771.3|11761.3|11778.3|11768.3|11759.3|11749.3|2801
1722828300000|2024-08-05 03:25:00|11770.3|11760.3|11767.3|11757.3|11772.3|11762.3|11762.3|11752.3|1572
1722828600000|2024-08-05 03:30:00|11766.3|11756.3|11759.3|11749.3|11767.3|11757.3|11759.3|11749.3|1317
1722828900000|2024-08-05 03:35:00|11761.3|11751.3|11772.3|11762.3|11774.3|11764.3|11760.3|11750.3|1297
1722829200000|2024-08-05 03:40:00|11771.3|11761.3|11779.3|11769.3|11784.3|11774.3|11770.3|11760.3|1423
1722829500000|2024-08-05 03:45:00|11778.3|11768.3|11785.3|11775.3|11787.3|11777.3|11777.3|11767.3|1425
1722829800000|2024-08-05 03:50:00|11784.3|11774.3|11786.3|11776.3|11788.3|11778.3|11783.3|11773.3|1284
1722830100000|2024-08-05 03:55:00|11787.3|11777.3|11792.3|11782.3|11793.3|11783.3|11786.3|11776.3|1235
1722830400000|2024-08-05 04:00:00|11791.3|11781.3|11794.3|11784.3|11794.3|11784.3|11790.3|11780.3|1037
1722830700000|2024-08-05 04:05:00|11793.3|11783.3|11788.3|11778.3|11795.3|11785.3|11786.3|11776.3|1108
1722831000000|2024-08-05 04:10:00|11789.3|11779.3|11795.3|11785.3|11796.3|11786.3|11788.3|11778.3|940
1722831300000|2024-08-05 04:15:00|11796.3|11786.3|11794.3|11784.3|11796.3|11786.3|11793.3|11783.3|1027
1722831600000|2024-08-05 04:20:00|11795.3|11785.3|11797.3|11787.3|11798.3|11788.3|11790.3|11780.3|1070
1722831900000|2024-08-05 04:25:00|11798.3|11788.3|11799.3|11789.3|11800.3|11790.3|11796.3|11786.3|1171
1722832200000|2024-08-05 04:30:00|11800.3|11790.3|11803.3|11793.3|11803.3|11793.3|11798.3|11788.3|1382
1722832500000|2024-08-05 04:35:00|11802.3|11792.3|11803.3|11793.3|11807.3|11797.3|11796.3|11786.3|2333
1722832800000|2024-08-05 04:40:00|11802.3|11792.3|11807.3|11797.3|11807.3|11797.3|11802.3|11792.3|1529
1722833100000|2024-08-05 04:45:00|11806.3|11796.3|11811.3|11801.3|11812.3|11802.3|11805.3|11795.3|1603
1722833400000|2024-08-05 04:50:00|11812.3|11802.3|11816.3|11806.3|11816.3|11806.3|11810.3|11800.3|1513
1722833700000|2024-08-05 04:55:00|11815.3|11805.3|11805.3|11795.3|11817.3|11807.3|11799.3|11789.3|2307
1722834000000|2024-08-05 05:00:00|11800.3|11790.3|11785.3|11775.3|11806.3|11796.3|11780.3|11770.3|16807
1722834300000|2024-08-05 05:05:00|11784.3|11774.3|11728.3|11718.3|11786.3|11776.3|11724.3|11714.3|6968
1722834600000|2024-08-05 05:10:00|11729.3|11719.3|11714.3|11704.3|11729.3|11719.3|11702.3|11692.3|3980
1722834900000|2024-08-05 05:15:00|11713.3|11703.3|11697.3|11687.3|11721.3|11711.3|11697.3|11687.3|3475
1722835200000|2024-08-05 05:20:00|11698.3|11688.3|11697.3|11687.3|11703.3|11693.3|11684.3|11674.3|3149
1722835500000|2024-08-05 05:25:00|11696.3|11686.3|11702.3|11692.3|11707.3|11697.3|11691.3|11681.3|2726
1722835800000|2024-08-05 05:30:00|11701.3|11691.3|11681.3|11671.3|11712.3|11702.3|11679.3|11669.3|2621
1722836100000|2024-08-05 05:35:00|11682.3|11672.3|11702.3|11692.3|11736.3|11726.3|11653.3|11643.3|7674
1722836400000|2024-08-05 05:40:00|11704.3|11694.3|11704.3|11694.3|11732.3|11722.3|11697.3|11687.3|5987
1722836700000|2024-08-05 05:45:00|11705.3|11695.3|11681.3|11671.3|11710.3|11700.3|11670.3|11660.3|3765
1722837000000|2024-08-05 05:50:00|11682.3|11672.3|11694.3|11684.3|11699.3|11689.3|11657.3|11647.3|5448
1722837300000|2024-08-05 05:55:00|11696.3|11686.3|11670.3|11660.3|11701.3|11691.3|11665.3|11655.3|3489
1722837600000|2024-08-05 06:00:00|11671.3|11661.3|11685.3|11675.3|11707.3|11697.3|11661.3|11651.3|3829
1722837900000|2024-08-05 06:05:00|11686.3|11676.3|11675.3|11665.3|11716.3|11706.3|11674.3|11664.3|5131
1722838200000|2024-08-05 06:10:00|11674.3|11664.3|11672.3|11662.3|11683.3|11673.3|11648.3|11638.3|3968
1722838500000|2024-08-05 06:15:00|11671.3|11661.3|11691.3|11681.3|11706.3|11696.3|11671.3|11661.3|3355
1722838800000|2024-08-05 06:20:00|11690.3|11680.3|11650.3|11640.3|11690.3|11680.3|11649.3|11639.3|2322
1722839100000|2024-08-05 06:25:00|11649.3|11639.3|11659.3|11649.3|11668.3|11658.3|11644.3|11634.3|2797
1722839400000|2024-08-05 06:30:00|11658.3|11648.3|11666.3|11656.3|11674.3|11664.3|11653.3|11643.3|3557
1722839700000|2024-08-05 06:35:00|11667.3|11657.3|11670.3|11660.3|11677.3|11667.3|11662.3|11652.3|2241
1722840000000|2024-08-05 06:40:00|11669.3|11659.3|11668.3|11658.3|11679.3|11669.3|11663.3|11653.3|2458
1722840300000|2024-08-05 06:45:00|11669.3|11659.3|11682.3|11672.3|11685.3|11675.3|11663.3|11653.3|2669
1722840600000|2024-08-05 06:50:00|11681.3|11671.3|11657.3|11647.3|11690.3|11680.3|11657.3|11647.3|3617
1722840900000|2024-08-05 06:55:00|11658.3|11648.3|11656.3|11646.3|11659.3|11649.3|11649.3|11639.3|3160
1722841200000|2024-08-05 07:00:00|11657.3|11647.3|11650.3|11640.3|11663.3|11653.3|11648.3|11638.3|2060
1722841500000|2024-08-05 07:05:00|11651.3|11641.3|11640.3|11630.3|11656.3|11646.3|11640.3|11630.3|1041
1722841800000|2024-08-05 07:10:00|11641.3|11631.3|11634.3|11624.3|11644.3|11634.3|11632.3|11622.3|2040
1722842100000|2024-08-05 07:15:00|11635.3|11625.3|11640.3|11630.3|11647.3|11637.3|11628.3|11618.3|2044
1722842400000|2024-08-05 07:20:00|11639.3|11629.3|11646.3|11636.3|11651.3|11641.3|11636.3|11626.3|1508
1722842700000|2024-08-05 07:25:00|11645.3|11635.3|11643.3|11633.3|11651.3|11641.3|11642.3|11632.3|1650
1722843000000|2024-08-05 07:30:00|11642.3|11632.3|11663.3|11653.3|11667.3|11657.3|11640.3|11630.3|1290
1722843300000|2024-08-05 07:35:00|11662.3|11652.3|11672.3|11662.3|11680.3|11670.3|11660.3|11650.3|2744
1722843600000|2024-08-05 07:40:00|11671.3|11661.3|11673.3|11663.3|11678.3|11668.3|11670.3|11660.3|938
1722843900000|2024-08-05 07:45:00|11672.3|11662.3|11682.3|11672.3|11682.3|11672.3|11671.3|11661.3|1649
1722844200000|2024-08-05 07:50:00|11681.3|11671.3|11675.3|11665.3|11684.3|11674.3|11670.3|11660.3|1064
1722844500000|2024-08-05 07:55:00|11676.3|11666.3|11678.3|11668.3|11681.3|11671.3|11674.3|11664.3|792
1722844800000|2024-08-05 08:00:00|11679.3|11667.3|11682.3|11671.3|11682.3|11671.3|11677.3|11666.3|593
1722845100000|2024-08-05 08:05:00|11683.3|11672.3|11687.3|11676.3|11688.3|11677.3|11683.3|11672.3|1162
1722845400000|2024-08-05 08:10:00|11688.3|11677.3|11685.3|11674.3|11693.3|11682.3|11683.3|11672.3|871
1722845700000|2024-08-05 08:15:00|11684.3|11673.3|11695.3|11684.3|11696.3|11685.3|11684.3|11673.3|882
1722846000000|2024-08-05 08:20:00|11696.3|11683.3|11692.3|11681.3|11698.3|11687.3|11689.3|11678.3|1034
1722846300000|2024-08-05 08:25:00|11691.3|11680.3|11692.3|11679.3|11696.3|11685.3|11690.3|11679.3|1000
1722846600000|2024-08-05 08:30:00|11700.8|11676.8|11693.7|11669.7|11709.9|11685.9|11689.6|11665.6|0
1722846900000|2024-08-05 08:35:00|11693.9|11669.9|11695.7|11671.7|11702.4|11678.4|11690.4|11666.4|767
1722847200000|2024-08-05 08:40:00|11695.6|11671.6|11691.3|11667.3|11697.1|11673.1|11685.3|11661.3|0
1722847500000|2024-08-05 08:45:00|11691.1|11667.1|11689.8|11665.8|11695.4|11671.4|11684.2|11660.2|0
1722847800000|2024-08-05 08:50:00|11690|11666|11676.3|11652.3|11693.6|11669.6|11675.8|11651.8|0
1722848100000|2024-08-05 08:55:00|11676.4|11652.4|11674.9|11650.9|11681.6|11657.6|11668.3|11644.3|0
1722848400000|2024-08-05 09:00:00|11679.3|11667.3|11689.3|11677.3|11694.3|11683.3|11677.3|11666.3|672
1722848700000|2024-08-05 09:05:00|11688.3|11678.3|11686.3|11675.3|11689.3|11678.3|11684.3|11672.3|267
1722849000000|2024-08-05 09:10:00|11685.3|11674.3|11689.3|11678.3|11693.3|11682.3|11684.3|11673.3|198
1722849300000|2024-08-05 09:15:00|11690.3|11677.3|11685.3|11674.3|11690.3|11679.3|11682.3|11671.3|380
1722849600000|2024-08-05 09:20:00|11686.3|11673.3|11684.3|11672.3|11689.3|11678.3|11682.3|11670.3|238
1722849900000|2024-08-05 09:25:00|11683.3|11673.3|11694.3|11683.3|11694.3|11683.3|11683.3|11671.3|294
1722850200000|2024-08-05 09:30:00|11693.3|11682.3|11691.3|11680.3|11694.3|11683.3|11690.3|11679.3|333
1722850500000|2024-08-05 09:35:00|11690.3|11679.3|11686.3|11675.3|11693.3|11682.3|11682.3|11671.3|618
1722850800000|2024-08-05 09:40:00|11685.3|11674.3|11682.3|11671.3|11688.3|11677.3|11682.3|11670.3|274
1722851100000|2024-08-05 09:45:00|11683.3|11670.3|11684.3|11672.3|11686.3|11675.3|11683.3|11670.3|115
1722851400000|2024-08-05 09:50:00|11683.3|11673.3|11688.3|11677.3|11691.3|11679.3|11682.3|11671.3|201
1722851700000|2024-08-05 09:55:00|11687.3|11676.3|11693.3|11682.3|11695.3|11684.3|11686.3|11675.3|224
1722852000000|2024-08-05 10:00:00|11694.3|11683.3|11693.3|11682.3|11696.3|11685.3|11691.3|11679.3|294
1722852300000|2024-08-05 10:05:00|11694.3|11683.3|11690.3|11679.3|11696.3|11685.3|11690.3|11679.3|273
1722852600000|2024-08-05 10:10:00|11691.3|11678.3|11689.3|11678.3|11696.3|11685.3|11687.3|11676.3|386
1722852900000|2024-08-05 10:15:00|11690.3|11679.3|11693.3|11682.3|11694.3|11682.3|11686.3|11675.3|491
1722853200000|2024-08-05 10:20:00|11692.3|11681.3|11686.3|11675.3|11693.3|11682.3|11686.3|11675.3|286
1722853500000|2024-08-05 10:25:00|11685.3|11674.3|11684.3|11673.3|11686.3|11675.3|11679.3|11668.3|336
1722853800000|2024-08-05 10:30:00|11685.3|11674.3|11682.3|11671.3|11687.3|11676.3|11681.3|11670.3|254
1722854100000|2024-08-05 10:35:00|11683.3|11670.3|11677.3|11666.3|11683.3|11672.3|11676.3|11664.3|276
1722854400000|2024-08-05 10:40:00|11676.3|11665.3|11678.3|11667.3|11680.3|11669.3|11671.3|11660.3|389
1722854700000|2024-08-05 10:45:00|11679.3|11666.3|11683.3|11672.3|11685.3|11674.3|11678.3|11666.3|388
1722855000000|2024-08-05 10:50:00|11682.3|11671.3|11681.3|11670.3|11683.3|11672.3|11678.3|11667.3|248
1722855300000|2024-08-05 10:55:00|11680.3|11669.3|11683.3|11672.3|11685.3|11673.3|11676.3|11665.3|189
1722855600000|2024-08-05 11:00:00|11684.3|11673.3|11686.3|11675.3|11689.3|11678.3|11684.3|11673.3|221
1722855900000|2024-08-05 11:05:00|11685.3|11674.3|11680.3|11669.3|11686.3|11675.3|11679.3|11668.3|367
1722856200000|2024-08-05 11:10:00|11679.3|11668.3|11688.3|11677.3|11688.3|11677.3|11678.3|11667.3|292
1722856500000|2024-08-05 11:15:00|11687.3|11676.3|11688.3|11677.3|11690.3|11678.3|11684.3|11673.3|234
1722856800000|2024-08-05 11:20:00|11689.3|11678.3|11685.3|11674.3|11690.3|11679.3|11684.3|11673.3|242
1722857100000|2024-08-05 11:25:00|11684.3|11673.3|11677.3|11666.3|11685.3|11674.3|11677.3|11665.3|232
1722857400000|2024-08-05 11:30:00|11678.3|11667.3|11671.3|11660.3|11682.3|11671.3|11669.3|11658.3|333
1722857700000|2024-08-05 11:35:00|11672.3|11659.3|11666.3|11654.3|11673.3|11662.3|11665.3|11654.3|348
1722858000000|2024-08-05 11:40:00|11665.3|11655.3|11665.3|11654.3|11666.3|11655.3|11661.3|11650.3|381
1722858300000|2024-08-05 11:45:00|11664.3|11653.3|11662.3|11651.3|11665.3|11654.3|11659.3|11648.3|372
1722858600000|2024-08-05 11:50:00|11663.3|11652.3|11660.3|11648.3|11666.3|11655.3|11656.3|11645.3|463
1722858900000|2024-08-05 11:55:00|11659.3|11649.3|11657.3|11646.3|11661.3|11650.3|11648.3|11637.3|679
1722859200000|2024-08-05 12:00:00|11656.3|11645.3|11653.3|11642.3|11660.3|11649.3|11653.3|11642.3|693
1722859500000|2024-08-05 12:05:00|11654.3|11643.3|11642.3|11630.3|11654.3|11643.3|11639.3|11627.3|1069
1722859800000|2024-08-05 12:10:00|11643.3|11631.3|11640.3|11629.3|11645.3|11634.3|11637.3|11626.3|1453
1722860100000|2024-08-05 12:15:00|11641.3|11630.3|11643.3|11631.3|11647.3|11636.3|11634.3|11623.3|733
1722860400000|2024-08-05 12:20:00|11644.3|11632.3|11632.3|11621.3|11645.3|11633.3|11629.3|11617.3|724
1722860700000|2024-08-05 12:25:00|11633.3|11620.3|11635.3|11624.3|11640.3|11629.3|11629.3|11618.3|820
1722861000000|2024-08-05 12:30:00|11636.3|11625.3|11636.3|11624.3|11638.3|11627.3|11629.3|11617.3|722
1722861300000|2024-08-05 12:35:00|11635.3|11625.3|11646.3|11634.3|11649.3|11637.3|11635.3|11623.3|415
1722861600000|2024-08-05 12:40:00|11648.3|11636.3|11651.3|11639.3|11651.3|11639.3|11647.3|11636.3|29
1722861900000|2024-08-05 12:45:00|11647.3|11636.3|11650.3|11638.3|11651.3|11640.3|11643.3|11631.3|502
1722862200000|2024-08-05 12:50:00|11649.3|11639.3|11651.3|11639.3|11657.3|11645.3|11648.3|11637.3|522
1722862500000|2024-08-05 12:55:00|11652.3|11640.3|11645.3|11634.3|11657.3|11646.3|11645.3|11634.3|401
1722862800000|2024-08-05 13:00:00|11646.3|11633.3|11650.3|11639.3|11655.3|11644.3|11637.3|11626.3|681
1722863100000|2024-08-05 13:05:00|11649.3|11638.3|11653.3|11642.3|11662.3|11651.3|11649.3|11638.3|635
1722863400000|2024-08-05 13:10:00|11654.3|11643.3|11653.3|11642.3|11660.3|11649.3|11652.3|11641.3|418
1722863700000|2024-08-05 13:15:00|11652.3|11641.3|11660.3|11649.3|11661.3|11650.3|11649.3|11638.3|297
1722864000000|2024-08-05 13:20:00|11661.3|11650.3|11662.3|11651.3|11664.3|11653.3|11657.3|11646.3|387
1722864300000|2024-08-05 13:25:00|11661.3|11650.3|11662.3|11650.3|11664.3|11653.3|11659.3|11647.3|330
1722864600000|2024-08-05 13:30:00|11658.3|11647.3|11654.3|11643.3|11670.3|11659.3|11644.3|11633.3|2401
1722864900000|2024-08-05 13:35:00|11655.3|11644.3|11656.3|11645.3|11661.3|11649.3|11651.3|11640.3|1616
1722865200000|2024-08-05 13:40:00|11655.3|11644.3|11648.3|11636.3|11655.3|11644.3|11637.3|11626.3|888
1722865500000|2024-08-05 13:45:00|11647.3|11634.3|11660.3|11649.3|11663.3|11651.3|11647.3|11634.3|792
1722865800000|2024-08-05 13:50:00|11659.3|11648.3|11660.3|11649.3|11664.3|11652.3|11653.3|11642.3|1287
1722866100000|2024-08-05 13:55:00|11661.3|11648.3|11653.3|11640.3|11665.3|11654.3|11653.3|11640.3|962
1722866400000|2024-08-05 14:00:00|11654.3|11641.3|11683.3|11672.3|11687.3|11675.3|11652.3|11641.3|1233
1722866700000|2024-08-05 14:05:00|11680.3|11671.3|11674.3|11663.3|11686.3|11675.3|11672.3|11660.3|971
1722867000000|2024-08-05 14:10:00|11675.3|11664.3|11675.3|11663.3|11676.3|11665.3|11665.3|11653.3|591
1722867300000|2024-08-05 14:15:00|11673.3|11662.3|11680.3|11669.3|11681.3|11670.3|11668.3|11657.3|636
1722867600000|2024-08-05 14:20:00|11679.3|11668.3|11677.3|11665.3|11686.3|11675.3|11670.3|11659.3|459
1722867900000|2024-08-05 14:25:00|11676.3|11666.3|11669.3|11658.3|11680.3|11669.3|11669.3|11657.3|499
1722868200000|2024-08-05 14:30:00|11670.3|11659.3|11683.3|11672.3|11685.3|11674.3|11670.3|11659.3|326
1722868500000|2024-08-05 14:35:00|11684.3|11673.3|11684.3|11672.3|11689.3|11678.3|11680.3|11669.3|379
1722868800000|2024-08-05 14:40:00|11683.3|11671.3|11685.3|11674.3|11687.3|11675.3|11681.3|11670.3|476
1722869100000|2024-08-05 14:45:00|11686.3|11675.3|11687.3|11676.3|11690.3|11679.3|11685.3|11674.3|477
1722869400000|2024-08-05 14:50:00|11688.3|11677.3|11697.3|11686.3|11698.3|11687.3|11684.3|11673.3|518
1722869700000|2024-08-05 14:55:00|11696.3|11685.3|11687.3|11676.3|11697.3|11686.3|11684.3|11673.3|448
1722870000000|2024-08-05 15:00:00|11686.3|11675.3|11690.3|11679.3|11692.3|11681.3|11681.3|11670.3|486
1722870300000|2024-08-05 15:05:00|11689.3|11678.3|11706.3|11695.3|11708.3|11697.3|11689.3|11678.3|953
1722870600000|2024-08-05 15:10:00|11707.3|11696.3|11703.3|11692.3|11707.3|11696.3|11700.3|11688.3|468
1722870900000|2024-08-05 15:15:00|11702.3|11691.3|11703.3|11692.3|11707.3|11696.3|11698.3|11687.3|347
1722871200000|2024-08-05 15:20:00|11702.3|11691.3|11706.3|11695.3|11708.3|11697.3|11702.3|11691.3|310
1722871500000|2024-08-05 15:25:00|11705.3|11694.3|11702.3|11691.3|11707.3|11696.3|11702.3|11691.3|345
1722871800000|2024-08-05 15:30:00|11701.3|11690.3|11701.3|11689.3|11707.3|11696.3|11698.3|11686.3|646
1722872100000|2024-08-05 15:35:00|11700.3|11690.3|11705.3|11694.3|11708.3|11697.3|11700.3|11688.3|679
1722872400000|2024-08-05 15:40:00|11706.3|11693.3|11702.3|11690.3|11706.3|11694.3|11700.3|11689.3|346
1722872700000|2024-08-05 15:45:00|11701.3|11691.3|11699.3|11688.3|11705.3|11693.3|11698.3|11687.3|346
1722873000000|2024-08-05 15:50:00|11700.3|11689.3|11701.3|11689.3|11703.3|11692.3|11697.3|11686.3|343
1722873300000|2024-08-05 15:55:00|11700.3|11690.3|11701.3|11690.3|11703.3|11692.3|11698.3|11687.3|236
1722873600000|2024-08-05 16:00:00|11702.3|11691.3|11705.3|11694.3|11707.3|11696.3|11700.3|11689.3|385
1722873900000|2024-08-05 16:05:00|11704.3|11693.3|11705.3|11694.3|11707.3|11696.3|11702.3|11691.3|290
1722874200000|2024-08-05 16:10:00|11706.3|11695.3|11711.3|11700.3|11712.3|11701.3|11705.3|11694.3|484
1722874500000|2024-08-05 16:15:00|11712.3|11701.3|11713.3|11702.3|11714.3|11703.3|11711.3|11700.3|319
1722874800000|2024-08-05 16:20:00|11712.3|11701.3|11716.3|11705.3|11716.3|11705.3|11711.3|11700.3|378
1722875100000|2024-08-05 16:25:00|11717.3|11706.3|11719.3|11708.3|11720.3|11709.3|11715.3|11704.3|552
1722875400000|2024-08-05 16:30:00|11718.3|11707.3|11717.3|11706.3|11720.3|11709.3|11715.3|11704.3|227
1722875700000|2024-08-05 16:35:00|11716.3|11705.3|11714.3|11703.3|11718.3|11707.3|11712.3|11700.3|538
1722876000000|2024-08-05 16:40:00|11713.3|11702.3|11714.3|11703.3|11717.3|11706.3|11711.3|11700.3|214
1722876300000|2024-08-05 16:45:00|11713.3|11702.3|11710.3|11699.3|11714.3|11703.3|11709.3|11698.3|150
1722876600000|2024-08-05 16:50:00|11711.3|11700.3|11708.3|11696.3|11711.3|11700.3|11707.3|11696.3|93
1722876900000|2024-08-05 16:55:00|11709.3|11697.3|11711.3|11700.3|11712.3|11701.3|11707.3|11696.3|218
1722877200000|2024-08-05 17:00:00|11710.3|11699.3|11711.3|11700.3|11716.3|11705.3|11709.3|11698.3|448
1722877500000|2024-08-05 17:05:00|11710.3|11699.3|11716.3|11705.3|11718.3|11706.3|11710.3|11699.3|206
1722877800000|2024-08-05 17:10:00|11717.3|11704.3|11717.3|11706.3|11717.3|11706.3|11714.3|11703.3|59
1722878100000|2024-08-05 17:15:00|11718.3|11707.3|11718.3|11707.3|11719.3|11708.3|11715.3|11704.3|131
1722878400000|2024-08-05 17:20:00|11717.3|11706.3|11718.3|11707.3|11720.3|11709.3|11717.3|11706.3|133
1722878700000|2024-08-05 17:25:00|11719.3|11708.3|11717.3|11706.3|11720.3|11709.3|11716.3|11705.3|154
1722879000000|2024-08-05 17:30:00|11718.3|11707.3|11717.3|11706.3|11719.3|11708.3|11715.3|11704.3|183
1722879300000|2024-08-05 17:35:00|11716.3|11705.3|11718.3|11707.3|11719.3|11708.3|11715.3|11704.3|95
1722879600000|2024-08-05 17:40:00|11719.3|11708.3|11719.3|11708.3|11720.3|11709.3|11718.3|11707.3|102
1722879900000|2024-08-05 17:45:00|11720.3|11707.3|11719.3|11708.3|11720.3|11709.3|11717.3|11706.3|68
1722880200000|2024-08-05 17:50:00|11720.3|11707.3|11719.3|11708.3|11720.3|11709.3|11718.3|11707.3|69
1722880500000|2024-08-05 17:55:00|11720.3|11709.3|11713.3|11702.3|11720.3|11709.3|11712.3|11701.3|229
1722880800000|2024-08-05 18:00:00|11714.3|11703.3|11719.3|11708.3|11719.3|11708.3|11711.3|11700.3|505
1722881100000|2024-08-05 18:05:00|11718.3|11707.3|11719.3|11708.3|11721.3|11710.3|11717.3|11706.3|467
1722881400000|2024-08-05 18:10:00|11720.3|11707.3|11718.3|11707.3|11722.3|11711.3|11718.3|11707.3|185
1722881700000|2024-08-05 18:15:00|11717.3|11706.3|11720.3|11709.3|11722.3|11711.3|11717.3|11706.3|186
1722882000000|2024-08-05 18:20:00|11721.3|11710.3|11721.3|11710.3|11722.3|11711.3|11720.3|11709.3|94
1722882300000|2024-08-05 18:25:00|11722.3|11709.3|11721.3|11710.3|11722.3|11711.3|11720.3|11709.3|66
1722882600000|2024-08-05 18:30:00|11722.3|11709.3|11719.3|11708.3|11722.3|11711.3|11719.3|11708.3|39
1722882900000|2024-08-05 18:35:00|11720.3|11709.3|11720.3|11709.3|11721.3|11710.3|11718.3|11707.3|114
1722883200000|2024-08-05 18:40:00|11719.3|11708.3|11716.3|11705.3|11720.3|11709.3|11715.3|11704.3|196
1722883500000|2024-08-05 18:45:00|11717.3|11706.3|11713.3|11702.3|11717.3|11706.3|11712.3|11701.3|221
1722883800000|2024-08-05 18:50:00|11714.3|11703.3|11716.3|11705.3|11718.3|11707.3|11713.3|11702.3|134
1722884100000|2024-08-05 18:55:00|11717.3|11704.3|11712.3|11701.3|11718.3|11707.3|11711.3|11699.3|191
1722884400000|2024-08-05 19:00:00|11711.3|11700.3|11718.3|11707.3|11718.3|11707.3|11710.3|11699.3|110
1722884700000|2024-08-05 19:05:00|11719.3|11708.3|11718.3|11707.3|11720.3|11709.3|11717.3|11706.3|227
1722885000000|2024-08-05 19:10:00|11719.3|11708.3|11720.3|11709.3|11720.3|11709.3|11718.3|11707.3|150
1722885300000|2024-08-05 19:15:00|11721.3|11710.3|11722.3|11711.3|11722.3|11711.3|11720.3|11709.3|100
1722885600000|2024-08-05 19:20:00|11723.3|11712.3|11724.3|11713.3|11724.3|11713.3|11722.3|11711.3|449
1722885900000|2024-08-05 19:25:00|11723.3|11712.3|11726.3|11715.3|11727.3|11716.3|11723.3|11712.3|488
1722886200000|2024-08-05 19:30:00|11725.3|11713.3|11724.3|11713.3|11727.3|11716.3|11724.3|11713.3|401
1722886500000|2024-08-05 19:35:00|11723.3|11712.3|11725.3|11714.3|11726.3|11715.3|11723.3|11712.3|171
1722886800000|2024-08-05 19:40:00|11724.3|11713.3|11719.8|11709.8|11725.3|11714.3|11719.3|11708.3|251
1722887100000|2024-08-05 19:45:00|11719.3|11709.3|11721.3|11711.3|11721.3|11711.3|11718.8|11708.8|186
1722887400000|2024-08-05 19:50:00|11718.8|11708.8|11720.8|11710.8|11722.8|11712.8|11718.8|11708.8|219
1722887700000|2024-08-05 19:55:00|11721.3|11711.3|11720.3|11710.3|11721.8|11711.8|11717.8|11707.8|176
1722888000000|2024-08-05 20:00:00|11719.8|11709.8|11720.3|11710.3|11721.8|11711.8|11718.8|11708.8|45
1722888300000|2024-08-05 20:05:00|11720.8|11710.8|11719.3|11709.3|11720.8|11710.8|11718.8|11708.8|63
1722888600000|2024-08-05 20:10:00|11718.8|11708.8|11717.8|11707.8|11719.8|11709.8|11717.8|11707.8|14
1722888900000|2024-08-05 20:15:00|11717.3|11707.3|11714.3|11704.3|11717.8|11707.8|11714.3|11704.3|58
1722889200000|2024-08-05 20:20:00|11713.8|11703.8|11715.8|11705.8|11716.8|11706.8|11713.8|11703.8|10
1722889500000|2024-08-05 20:25:00|11716.3|11706.3|11715.8|11705.8|11716.8|11706.8|11715.8|11705.8|14
1722889800000|2024-08-05 20:30:00|11716.3|11706.3|11715.8|11705.8|11716.8|11706.8|11715.3|11705.3|16
1722890100000|2024-08-05 20:35:00|11715.3|11705.3|11713.3|11703.3|11716.3|11706.3|11713.3|11703.3|61
1722890400000|2024-08-05 20:40:00|11712.8|11702.8|11711.3|11701.3|11713.3|11703.3|11711.3|11701.3|80
1722890700000|2024-08-05 20:45:00|11710.8|11700.8|11712.3|11702.3|11712.3|11702.3|11710.8|11700.8|31
1722891000000|2024-08-05 20:50:00|11712.8|11702.8|11714.3|11704.3|11714.8|11704.8|11712.3|11702.3|40
1722891300000|2024-08-05 20:55:00|11714.8|11704.8|11718.3|11708.3|11718.3|11708.3|11714.8|11704.8|27
1722891600000|2024-08-05 21:00:00|11717.8|11707.8|11717.3|11707.3|11717.8|11707.8|11717.3|11707.3|0
1722891900000|2024-08-05 21:05:00|11714.8|11704.8|11722.3|11712.3|11722.3|11712.3|11714.8|11704.8|1
1722892200000|2024-08-05 21:10:00|11717.3|11707.3|11716.8|11706.8|11720.8|11710.8|11716.8|11706.8|1
1722892500000|2024-08-05 21:15:00|11727.4|11703.4|11727.2|11703.2|11728.1|11704.1|11727.1|11703.1|0
1722892800000|2024-08-05 21:20:00|11727.3|11703.3|11728.7|11704.7|11729|11705|11726.9|11702.9|0
1722893100000|2024-08-05 21:25:00|11728.5|11704.5|11729|11705|11729|11705|11728.5|11704.5|0
1722893400000|2024-08-05 21:30:00|11729.1|11705.1|11730|11706|11730.1|11706.1|11729.1|11705.1|0
1722893700000|2024-08-05 21:35:00|11730.1|11706.1|11730.3|11706.3|11731.2|11707.2|11730.1|11706.1|0
1722894000000|2024-08-05 21:40:00|11730.4|11706.4|11731.6|11707.6|11731.9|11707.9|11730.3|11706.3|0
1722894300000|2024-08-05 21:45:00|11731.8|11707.8|11732.4|11708.4|11732.4|11708.4|11731.5|11707.5|0
1722894600000|2024-08-05 21:50:00|11732.5|11708.5|11733.9|11709.9|11733.9|11709.9|11732.5|11708.5|0
1722894900000|2024-08-05 21:55:00|11734|11710|11734.6|11710.6|11734.8|11710.8|11733.9|11709.9|0
1722895200000|2024-08-05 22:00:00|11735.1|11711.1|11746.8|11722.8|11751.5|11727.5|11735.1|11711.1|0
1722895500000|2024-08-05 22:05:00|11747|11723|11759.1|11735.1|11762.4|11738.4|11745.7|11721.7|0
1722895800000|2024-08-05 22:10:00|11759.3|11735.3|11749.7|11725.7|11765.6|11741.6|11748.4|11724.4|0
1722896100000|2024-08-05 22:15:00|11749.8|11725.8|11755.2|11731.2|11756.1|11732.1|11748.2|11724.2|0
1722896400000|2024-08-05 22:20:00|11755|11731|11757.6|11733.6|11761.3|11737.3|11754.3|11730.3|0
1722896700000|2024-08-05 22:25:00|11758.1|11734.1|11755.4|11731.4|11762.4|11738.4|11754.7|11730.7|0
1722897000000|2024-08-05 22:30:00|11756.9|11732.9|11752.7|11728.7|11758.2|11734.2|11747.7|11723.7|0
1722897300000|2024-08-05 22:35:00|11752.8|11728.8|11753.9|11729.9|11756.2|11732.2|11751.6|11727.6|0
1722897600000|2024-08-05 22:40:00|11753.8|11729.8|11751.2|11727.2|11754.5|11730.5|11750.6|11726.6|0
1722897900000|2024-08-05 22:45:00|11751.4|11727.4|11747.3|11723.3|11751.4|11727.4|11746.2|11722.2|0
1722898200000|2024-08-05 22:50:00|11747.2|11723.2|11736.8|11712.8|11747.2|11723.2|11736.5|11712.5|0
1722898500000|2024-08-05 22:55:00|11735.4|11711.4|11744.9|11720.9|11744.9|11720.9|11732.8|11708.8|0
1722898800000|2024-08-05 23:00:00|11744.8|11720.8|11748.7|11724.7|11749.9|11725.9|11744.3|11720.3|0
1722899100000|2024-08-05 23:05:00|11748.6|11724.6|11750.9|11726.9|11752.8|11728.8|11746.5|11722.5|0
1722899400000|2024-08-05 23:10:00|11751.1|11727.1|11749.5|11725.5|11752.1|11728.1|11748|11724|0
1722899700000|2024-08-05 23:15:00|11749.3|11725.3|11742.5|11718.5|11749.9|11725.9|11741.8|11717.8|0
1722900000000|2024-08-05 23:20:00|11742.4|11718.4|11740.7|11716.7|11744.7|11720.7|11738.3|11714.3|0
1722900300000|2024-08-05 23:25:00|11740.5|11716.5|11742.9|11718.9|11744|11720|11738.5|11714.5|0
1722900600000|2024-08-05 23:30:00|11743.5|11719.5|11747.7|11723.7|11753.3|11729.3|11743.5|11719.5|0
1722900900000|2024-08-05 23:35:00|11747.8|11723.8|11752.5|11728.5|11754.1|11730.1|11747.7|11723.7|0
1722901200000|2024-08-05 23:40:00|11752.6|11728.6|11751.7|11727.7|11752.7|11728.7|11749.4|11725.4|0
1722901500000|2024-08-05 23:45:00|11751.6|11727.6|11759.1|11735.1|11760.7|11736.7|11751.4|11727.4|0
1722901800000|2024-08-05 23:50:00|11758.9|11734.9|11756.4|11732.4|11762.3|11738.3|11755.7|11731.7|0
1722902100000|2024-08-05 23:55:00|11755.6|11731.6|11763.1|11739.1|11763.1|11739.1|11753.5|11729.5|0
1722902400000|2024-08-06 00:00:00|11765.1|11741.1|11751.8|11727.8|11765.3|11741.3|11748.1|11724.1|0
1722902700000|2024-08-06 00:05:00|11752.1|11728.1|11752.7|11728.7|11760.6|11736.6|11745.7|11721.7|0
1722903000000|2024-08-06 00:10:00|11752.8|11728.8|11749.7|11725.7|11758.3|11734.3|11749|11725|0
1722903300000|2024-08-06 00:15:00|11749.9|11725.9|11745.8|11721.8|11751.8|11727.8|11739.7|11715.7|0
1722903600000|2024-08-06 00:20:00|11746.1|11722.1|11750.5|11726.5|11750.7|11726.7|11740.6|11716.6|0
1722903900000|2024-08-06 00:25:00|11750.3|11726.3|11749.5|11725.5|11752.9|11728.9|11747.1|11723.1|0
1722904200000|2024-08-06 00:30:00|11749.2|11725.2|11756.2|11732.2|11757.2|11733.2|11747.9|11723.9|0
1722904500000|2024-08-06 00:35:00|11756.4|11732.4|11759|11735|11760.6|11736.6|11753.3|11729.3|0
1722904800000|2024-08-06 00:40:00|11759.9|11735.9|11760.6|11736.6|11761.4|11737.4|11757|11733|0
1722905100000|2024-08-06 00:45:00|11760.8|11736.8|11765.6|11741.6|11773.8|11749.8|11756.4|11732.4|0
1722905400000|2024-08-06 00:50:00|11765.3|11741.3|11765.1|11741.1|11769.5|11745.5|11763|11739|0
1722905700000|2024-08-06 00:55:00|11765.3|11741.3|11757.6|11733.6|11770.3|11746.3|11756.7|11732.7|0
1722906000000|2024-08-06 01:00:00|11739.2|11729.2|11737.2|11727.2|11742.7|11732.7|11721.2|11711.2|3580
1722906300000|2024-08-06 01:05:00|11736.7|11726.7|11732.2|11722.2|11736.7|11726.7|11725.2|11715.2|1399
1722906600000|2024-08-06 01:10:00|11732.7|11722.7|11736.2|11726.2|11739.2|11729.2|11731.2|11721.2|1121
1722906900000|2024-08-06 01:15:00|11735.2|11725.2|11719.2|11709.2|11739.2|11729.2|11718.2|11708.2|3071
1722907200000|2024-08-06 01:20:00|11718.7|11708.7|11727.2|11717.2|11733.2|11723.2|11714.2|11704.2|2613
1722907500000|2024-08-06 01:25:00|11726.7|11716.7|11762.7|11752.7|11764.2|11754.2|11726.2|11716.2|3737
1722907800000|2024-08-06 01:30:00|11763.2|11753.2|11705.2|11695.2|11765.7|11755.7|11689.2|11679.2|19825
1722908100000|2024-08-06 01:35:00|11705.7|11695.7|11702.7|11692.7|11722.7|11712.7|11688.7|11678.7|6985
1722908400000|2024-08-06 01:40:00|11702.2|11692.2|11671.2|11661.2|11707.2|11697.2|11666.7|11656.7|6591
1722908700000|2024-08-06 01:45:00|11670.7|11660.7|11679.7|11669.7|11680.7|11670.7|11658.7|11648.7|4977
1722909000000|2024-08-06 01:50:00|11678.7|11668.7|11675.7|11665.7|11700.7|11690.7|11675.7|11665.7|6329
1722909300000|2024-08-06 01:55:00|11676.7|11666.7|11644.7|11634.7|11687.7|11677.7|11642.7|11632.7|4156
1722909600000|2024-08-06 02:00:00|11643.7|11633.7|11606.7|11596.7|11643.7|11633.7|11605.7|11595.7|6973
1722909900000|2024-08-06 02:05:00|11605.7|11595.7|11596.7|11586.7|11614.7|11604.7|11595.7|11585.7|5177
1722910200000|2024-08-06 02:10:00|11595.7|11585.7|11581.7|11571.7|11601.7|11591.7|11581.7|11571.7|4113
1722910500000|2024-08-06 02:15:00|11580.7|11570.7|11581.7|11571.7|11586.7|11576.7|11572.7|11562.7|4074
1722910800000|2024-08-06 02:20:00|11580.7|11570.7|11578.7|11568.7|11591.7|11581.7|11576.7|11566.7|2708
1722911100000|2024-08-06 02:25:00|11579.7|11569.7|11596.7|11586.7|11604.7|11594.7|11574.7|11564.7|2950
1722911400000|2024-08-06 02:30:00|11592.7|11582.7|11583.7|11573.7|11595.7|11585.7|11573.7|11563.7|2468
1722911700000|2024-08-06 02:35:00|11582.7|11572.7|11574.7|11564.7|11583.7|11573.7|11571.7|11561.7|1855
1722912000000|2024-08-06 02:40:00|11573.7|11563.7|11570.7|11560.7|11582.7|11572.7|11569.7|11559.7|1542
1722912300000|2024-08-06 02:45:00|11569.7|11559.7|11576.7|11566.7|11587.7|11577.7|11568.7|11558.7|2296
1722912600000|2024-08-06 02:50:00|11575.7|11565.7|11567.7|11557.7|11575.7|11565.7|11562.7|11552.7|3460
1722912900000|2024-08-06 02:55:00|11566.7|11556.7|11576.7|11566.7|11576.7|11566.7|11563.7|11553.7|3504
1722913200000|2024-08-06 03:00:00|11577.7|11567.7|11589.7|11579.7|11597.7|11587.7|11577.7|11567.7|2271
1722913500000|2024-08-06 03:05:00|11590.7|11580.7|11578.7|11568.7|11607.7|11597.7|11578.7|11568.7|3217
1722913800000|2024-08-06 03:10:00|11577.7|11567.7|11569.7|11559.7|11580.7|11570.7|11569.7|11559.7|2694
1722914100000|2024-08-06 03:15:00|11568.7|11558.7|11557.7|11547.7|11570.7|11560.7|11556.7|11546.7|3778
1722914400000|2024-08-06 03:20:00|11556.7|11546.7|11553.7|11543.7|11560.7|11550.7|11546.7|11536.7|3555
1722914700000|2024-08-06 03:25:00|11554.7|11544.7|11562.7|11552.7|11562.7|11552.7|11552.7|11542.7|1463
1722915000000|2024-08-06 03:30:00|11560.7|11550.7|11557.7|11547.7|11561.7|11551.7|11551.7|11541.7|854
1722915300000|2024-08-06 03:35:00|11556.7|11546.7|11555.7|11545.7|11560.7|11550.7|11550.7|11540.7|810
1722915600000|2024-08-06 03:40:00|11556.7|11546.7|11558.7|11548.7|11563.7|11553.7|11556.7|11546.7|1210
1722915900000|2024-08-06 03:45:00|11557.7|11547.7|11555.7|11545.7|11562.7|11552.7|11554.7|11544.7|948
1722916200000|2024-08-06 03:50:00|11554.7|11544.7|11556.7|11546.7|11563.7|11553.7|11554.7|11544.7|693
1722916500000|2024-08-06 03:55:00|11555.7|11545.7|11551.7|11541.7|11560.7|11550.7|11550.7|11540.7|645
1722916800000|2024-08-06 04:00:00|11550.7|11540.7|11544.7|11534.7|11551.7|11541.7|11543.7|11533.7|1046
1722917100000|2024-08-06 04:05:00|11545.7|11535.7|11555.7|11545.7|11556.7|11546.7|11542.7|11532.7|862
1722917400000|2024-08-06 04:10:00|11556.7|11546.7|11557.7|11547.7|11558.7|11548.7|11555.7|11545.7|345
1722917700000|2024-08-06 04:15:00|11558.7|11548.7|11562.7|11552.7|11565.7|11555.7|11557.7|11547.7|597
1722918000000|2024-08-06 04:20:00|11561.7|11551.7|11551.7|11541.7|11561.7|11551.7|11549.7|11539.7|293
1722918300000|2024-08-06 04:25:00|11550.7|11540.7|11550.7|11540.7|11556.7|11546.7|11550.7|11540.7|208
1722918600000|2024-08-06 04:30:00|11551.7|11541.7|11546.7|11536.7|11552.7|11542.7|11546.7|11536.7|288
1722918900000|2024-08-06 04:35:00|11547.7|11537.7|11549.7|11539.7|11551.7|11541.7|11546.7|11536.7|382
1722919200000|2024-08-06 04:40:00|11550.7|11540.7|11547.7|11537.7|11551.7|11541.7|11547.7|11537.7|310
1722919500000|2024-08-06 04:45:00|11548.7|11538.7|11549.7|11539.7|11549.7|11539.7|11546.7|11536.7|251
1722919800000|2024-08-06 04:50:00|11550.7|11540.7|11548.7|11538.7|11550.7|11540.7|11547.7|11537.7|308
1722920100000|2024-08-06 04:55:00|11547.7|11537.7|11545.7|11535.7|11548.7|11538.7|11542.7|11532.7|1032
1722920400000|2024-08-06 05:00:00|11544.7|11534.7|11567.7|11557.7|11569.7|11559.7|11544.7|11534.7|4970
1722920700000|2024-08-06 05:05:00|11568.7|11558.7|11532.7|11522.7|11569.7|11559.7|11532.7|11522.7|3507
1722921000000|2024-08-06 05:10:00|11533.7|11523.7|11537.7|11527.7|11537.7|11527.7|11518.7|11508.7|3741
1722921300000|2024-08-06 05:15:00|11536.7|11526.7|11513.7|11503.7|11536.7|11526.7|11513.7|11503.7|3239
1722921600000|2024-08-06 05:20:00|11514.7|11504.7|11511.7|11501.7|11524.7|11514.7|11507.7|11497.7|3385
1722921900000|2024-08-06 05:25:00|11510.7|11500.7|11510.7|11500.7|11517.7|11507.7|11498.7|11488.7|3167
1722922200000|2024-08-06 05:30:00|11509.7|11499.7|11503.7|11493.7|11509.7|11499.7|11490.7|11480.7|3843
1722922500000|2024-08-06 05:35:00|11502.7|11492.7|11513.7|11503.7|11519.7|11509.7|11501.7|11491.7|1896
1722922800000|2024-08-06 05:40:00|11512.7|11502.7|11523.7|11513.7|11529.7|11519.7|11506.7|11496.7|1376
1722923100000|2024-08-06 05:45:00|11522.7|11512.7|11509.7|11499.7|11525.7|11515.7|11503.7|11493.7|2975
1722923400000|2024-08-06 05:50:00|11508.7|11498.7|11503.7|11493.7|11517.7|11507.7|11503.7|11493.7|1841
1722923700000|2024-08-06 05:55:00|11502.7|11492.7|11500.7|11490.7|11505.7|11495.7|11493.7|11483.7|2218
1722924000000|2024-08-06 06:00:00|11499.7|11489.7|11498.7|11488.7|11515.7|11505.7|11495.7|11485.7|2217
1722924300000|2024-08-06 06:05:00|11499.7|11489.7|11505.7|11495.7|11510.7|11500.7|11499.7|11489.7|2192
1722924600000|2024-08-06 06:10:00|11506.7|11496.7|11501.7|11491.7|11509.7|11499.7|11495.7|11485.7|2038
1722924900000|2024-08-06 06:15:00|11500.7|11490.7|11495.7|11485.7|11507.7|11497.7|11494.7|11484.7|1880
1722925200000|2024-08-06 06:20:00|11496.7|11486.7|11488.7|11478.7|11504.7|11494.7|11484.7|11474.7|2638
1722925500000|2024-08-06 06:25:00|11489.7|11479.7|11498.7|11488.7|11510.7|11500.7|11489.7|11479.7|3650
1722925800000|2024-08-06 06:30:00|11500.7|11490.7|11521.7|11511.7|11523.7|11513.7|11497.7|11487.7|4829
1722926100000|2024-08-06 06:35:00|11522.7|11512.7|11556.7|11546.7|11557.7|11547.7|11518.7|11508.7|6744
1722926400000|2024-08-06 06:40:00|11557.7|11547.7|11552.7|11542.7|11566.7|11556.7|11543.7|11533.7|8553
1722926700000|2024-08-06 06:45:00|11550.7|11540.7|11551.7|11541.7|11553.7|11543.7|11526.7|11516.7|7328
1722927000000|2024-08-06 06:50:00|11550.7|11540.7|11555.7|11545.7|11556.7|11546.7|11540.7|11530.7|5748
1722927300000|2024-08-06 06:55:00|11556.7|11546.7|11564.7|11554.7|11564.7|11554.7|11548.7|11538.7|6516
1722927600000|2024-08-06 07:00:00|11562.7|11552.7|11542.7|11532.7|11562.7|11552.7|11536.7|11526.7|3912
1722927900000|2024-08-06 07:05:00|11541.7|11531.7|11552.7|11542.7|11554.7|11544.7|11539.7|11529.7|1201
1722928200000|2024-08-06 07:10:00|11553.7|11543.7|11550.7|11540.7|11556.7|11546.7|11546.7|11536.7|827
1722928500000|2024-08-06 07:15:00|11551.7|11541.7|11552.7|11542.7|11555.7|11545.7|11548.7|11538.7|576
1722928800000|2024-08-06 07:20:00|11551.7|11541.7|11556.7|11546.7|11558.7|11548.7|11551.7|11541.7|531
1722929100000|2024-08-06 07:25:00|11557.7|11547.7|11550.7|11540.7|11558.7|11548.7|11547.7|11537.7|436
1722929400000|2024-08-06 07:30:00|11551.7|11541.7|11546.7|11536.7|11552.7|11542.7|11545.7|11535.7|333
1722929700000|2024-08-06 07:35:00|11547.7|11537.7|11545.7|11535.7|11550.7|11540.7|11545.7|11535.7|399
1722930000000|2024-08-06 07:40:00|11546.7|11536.7|11544.7|11534.7|11548.7|11538.7|11542.7|11532.7|440
1722930300000|2024-08-06 07:45:00|11543.7|11533.7|11547.7|11537.7|11550.7|11540.7|11543.7|11533.7|733
1722930600000|2024-08-06 07:50:00|11548.7|11538.7|11545.7|11535.7|11549.7|11539.7|11544.7|11534.7|321
1722930900000|2024-08-06 07:55:00|11547.7|11537.7|11546.7|11536.7|11550.7|11540.7|11544.7|11534.7|853
1722931200000|2024-08-06 08:00:00|11547.7|11537.7|11546.7|11535.7|11552.7|11541.7|11544.7|11533.7|676
1722931500000|2024-08-06 08:05:00|11547.7|11536.7|11540.7|11529.7|11547.7|11536.7|11540.7|11529.7|661
1722931800000|2024-08-06 08:10:00|11541.7|11528.7|11535.7|11524.7|11541.7|11530.7|11533.7|11522.7|1429
1722932100000|2024-08-06 08:15:00|11536.7|11525.7|11532.7|11521.7|11536.7|11525.7|11532.7|11521.7|1209
1722932400000|2024-08-06 08:20:00|11533.7|11522.7|11542.7|11531.7|11543.7|11532.7|11533.7|11522.7|1331
1722932700000|2024-08-06 08:25:00|11543.7|11532.7|11536.7|11524.7|11543.7|11532.7|11535.7|11524.7|973
1722933000000|2024-08-06 08:30:00|11543.9|11519.9|11542.7|11518.7|11549.9|11525.9|11542.3|11518.3|0
1722933300000|2024-08-06 08:35:00|11542.4|11518.4|11533.7|11509.7|11544.7|11520.7|11532.9|11508.9|755
1722933600000|2024-08-06 08:40:00|11533.5|11509.5|11538.4|11514.4|11538.9|11514.9|11532.4|11508.4|0
1722933900000|2024-08-06 08:45:00|11538.6|11514.6|11518.7|11494.7|11540|11516|11518.2|11494.2|0
1722934200000|2024-08-06 08:50:00|11518.8|11494.8|11529.3|11505.3|11532.4|11508.4|11518.1|11494.1|0
1722934500000|2024-08-06 08:55:00|11529.2|11505.2|11514.9|11490.9|11530.4|11506.4|11514.9|11490.9|0
1722934800000|2024-08-06 09:00:00|11514.5|11490.5|11515.7|11504.7|11522.7|11511.7|11514.5|11490.5|800
1722935100000|2024-08-06 09:05:00|11514.7|11503.7|11526.7|11514.7|11526.7|11515.7|11514.7|11502.7|222
1722935400000|2024-08-06 09:10:00|11525.7|11515.7|11518.7|11507.7|11525.7|11515.7|11515.7|11504.7|104
1722935700000|2024-08-06 09:15:00|11517.7|11506.7|11518.7|11506.7|11522.7|11511.7|11514.7|11503.7|193
1722936000000|2024-08-06 09:20:00|11519.7|11507.7|11521.7|11510.7|11524.7|11513.7|11518.7|11506.7|159
1722936300000|2024-08-06 09:25:00|11522.7|11509.7|11520.7|11508.7|11522.7|11510.7|11518.7|11507.7|239
1722936600000|2024-08-06 09:30:00|11519.7|11507.7|11512.7|11501.7|11519.7|11507.7|11511.7|11500.7|227
1722936900000|2024-08-06 09:35:00|11513.7|11502.7|11514.7|11503.7|11514.7|11503.7|11509.7|11498.7|180
1722937200000|2024-08-06 09:40:00|11515.7|11504.7|11516.7|11505.7|11518.7|11506.7|11511.7|11500.7|203
1722937500000|2024-08-06 09:45:00|11515.7|11504.7|11515.7|11504.7|11517.7|11506.7|11513.7|11501.7|151
1722937800000|2024-08-06 09:50:00|11514.7|11503.7|11515.7|11503.7|11517.7|11506.7|11513.7|11502.7|139
1722938100000|2024-08-06 09:55:00|11516.7|11504.7|11513.7|11502.7|11518.7|11506.7|11513.7|11502.7|153
1722938400000|2024-08-06 10:00:00|11512.7|11501.7|11511.7|11500.7|11515.7|11504.7|11511.7|11500.7|102
1722938700000|2024-08-06 10:05:00|11510.7|11499.7|11512.7|11500.7|11513.7|11502.7|11508.7|11497.7|85
1722939000000|2024-08-06 10:10:00|11511.7|11501.7|11516.7|11504.7|11518.7|11507.7|11511.7|11500.7|193
1722939300000|2024-08-06 10:15:00|11515.7|11505.7|11515.7|11504.7|11516.7|11505.7|11513.7|11502.7|64
1722939600000|2024-08-06 10:20:00|11516.7|11505.7|11513.7|11502.7|11516.7|11505.7|11512.7|11501.7|70
1722939900000|2024-08-06 10:25:00|11514.7|11503.7|11516.7|11505.7|11517.7|11506.7|11513.7|11502.7|80
1722940200000|2024-08-06 10:30:00|11517.7|11506.7|11519.7|11507.7|11523.7|11512.7|11517.7|11506.7|192
1722940500000|2024-08-06 10:35:00|11518.7|11508.7|11524.7|11513.7|11525.7|11514.7|11518.7|11507.7|410
1722940800000|2024-08-06 10:40:00|11525.7|11514.7|11533.7|11521.7|11542.7|11531.7|11525.7|11514.7|991
1722941100000|2024-08-06 10:45:00|11532.7|11520.7|11540.7|11529.7|11543.7|11532.7|11530.7|11519.7|668
1722941400000|2024-08-06 10:50:00|11539.7|11528.7|11548.7|11537.7|11550.7|11539.7|11539.7|11528.7|929
1722941700000|2024-08-06 10:55:00|11547.7|11536.7|11552.7|11540.7|11554.7|11543.7|11547.7|11535.7|1066
1722942000000|2024-08-06 11:00:00|11553.7|11541.7|11556.7|11544.7|11556.7|11545.7|11544.7|11532.7|497
1722942300000|2024-08-06 11:05:00|11555.7|11543.7|11546.7|11535.7|11556.7|11545.7|11546.7|11535.7|275
1722942600000|2024-08-06 11:10:00|11547.7|11536.7|11541.7|11530.7|11547.7|11536.7|11539.7|11528.7|167
1722942900000|2024-08-06 11:15:00|11540.7|11529.7|11538.7|11526.7|11542.7|11531.7|11537.7|11526.7|71
1722943200000|2024-08-06 11:20:00|11537.7|11527.7|11538.7|11527.7|11542.7|11531.7|11537.7|11527.7|67
1722943500000|2024-08-06 11:25:00|11537.7|11526.7|11538.7|11527.7|11539.7|11528.7|11535.7|11524.7|144
1722943800000|2024-08-06 11:30:00|11539.7|11528.7|11534.7|11523.7|11542.7|11531.7|11533.7|11522.7|394
1722944100000|2024-08-06 11:35:00|11533.7|11522.7|11532.7|11521.7|11535.7|11524.7|11532.7|11521.7|163
1722944400000|2024-08-06 11:40:00|11531.7|11520.7|11525.7|11514.7|11532.7|11521.7|11525.7|11514.7|517
1722944700000|2024-08-06 11:45:00|11524.7|11513.7|11530.7|11519.7|11530.7|11519.7|11523.7|11512.7|281
1722945000000|2024-08-06 11:50:00|11531.7|11520.7|11528.7|11516.7|11531.7|11520.7|11526.7|11515.7|70
1722945300000|2024-08-06 11:55:00|11529.7|11517.7|11524.7|11513.7|11530.7|11519.7|11524.7|11513.7|253
1722945600000|2024-08-06 12:00:00|11525.7|11514.7|11521.7|11510.7|11525.7|11514.7|11520.7|11509.7|317
1722945900000|2024-08-06 12:05:00|11522.7|11511.7|11522.7|11511.7|11523.7|11512.7|11520.7|11509.7|267
1722946200000|2024-08-06 12:10:00|11523.7|11512.7|11520.7|11509.7|11524.7|11513.7|11518.7|11507.7|384
1722946500000|2024-08-06 12:15:00|11521.7|11510.7|11518.7|11507.7|11521.7|11510.7|11515.7|11504.7|496
1722946800000|2024-08-06 12:20:00|11517.7|11506.7|11517.7|11505.7|11520.7|11508.7|11515.7|11504.7|107
1722947100000|2024-08-06 12:25:00|11516.7|11506.7|11515.7|11504.7|11517.7|11506.7|11513.7|11502.7|86
1722947400000|2024-08-06 12:30:00|11514.7|11503.7|11511.7|11500.7|11515.7|11504.7|11510.7|11499.7|333
1722947700000|2024-08-06 12:35:00|11512.7|11498.7|11511.7|11499.7|11512.7|11501.7|11506.7|11495.7|259
1722948000000|2024-08-06 12:40:00|11510.7|11500.7|11509.7|11498.7|11512.7|11501.7|11509.7|11498.7|134
1722948300000|2024-08-06 12:45:00|11508.7|11497.7|11508.7|11497.7|11509.7|11498.7|11508.7|11497.7|179
1722948600000|2024-08-06 12:50:00|11509.7|11496.7|11506.7|11495.7|11509.7|11497.7|11505.7|11494.7|429
1722948900000|2024-08-06 12:55:00|11507.7|11496.7|11507.7|11496.7|11510.7|11499.7|11506.7|11494.7|497
1722949200000|2024-08-06 13:00:00|11508.7|11497.7|11512.7|11501.7|11514.7|11503.7|11507.7|11496.7|196
1722949500000|2024-08-06 13:05:00|11511.7|11500.7|11523.7|11512.7|11524.7|11513.7|11511.7|11500.7|195
1722949800000|2024-08-06 13:10:00|11524.7|11513.7|11518.7|11507.7|11527.7|11516.7|11518.7|11507.7|221
1722950100000|2024-08-06 13:15:00|11517.7|11506.7|11524.7|11513.7|11524.7|11513.7|11515.7|11504.7|212
1722950400000|2024-08-06 13:20:00|11523.7|11512.7|11521.7|11510.7|11525.7|11514.7|11520.7|11509.7|227
1722950700000|2024-08-06 13:25:00|11522.7|11511.7|11521.7|11509.7|11523.7|11512.7|11518.7|11507.7|523
1722951000000|2024-08-06 13:30:00|11520.7|11510.7|11518.7|11507.7|11533.7|11522.7|11515.7|11504.7|1391
1722951300000|2024-08-06 13:35:00|11517.7|11506.7|11523.7|11512.7|11527.7|11516.7|11515.7|11503.7|1074
1722951600000|2024-08-06 13:40:00|11524.7|11511.7|11519.7|11508.7|11525.7|11514.7|11512.7|11501.7|610
1722951900000|2024-08-06 13:45:00|11520.7|11509.7|11519.7|11507.7|11523.7|11512.7|11512.7|11501.7|711
1722952200000|2024-08-06 13:50:00|11518.7|11508.7|11523.7|11512.7|11524.7|11513.7|11515.7|11504.7|533
1722952500000|2024-08-06 13:55:00|11522.7|11511.7|11517.7|11506.7|11523.7|11512.7|11514.7|11503.7|468
1722952800000|2024-08-06 14:00:00|11516.7|11505.7|11519.7|11508.7|11523.7|11511.7|11513.7|11502.7|873
1722953100000|2024-08-06 14:05:00|11518.7|11507.7|11523.7|11512.7|11524.7|11513.7|11515.7|11504.7|705
1722953400000|2024-08-06 14:10:00|11524.7|11513.7|11518.7|11507.7|11524.7|11513.7|11518.7|11507.7|499
1722953700000|2024-08-06 14:15:00|11519.7|11508.7|11531.7|11520.7|11531.7|11520.7|11516.7|11505.7|466
1722954000000|2024-08-06 14:20:00|11530.7|11519.7|11542.7|11531.7|11542.7|11531.7|11530.7|11519.7|898
1722954300000|2024-08-06 14:25:00|11543.7|11532.7|11541.7|11530.7|11546.7|11535.7|11540.7|11529.7|714
1722954600000|2024-08-06 14:30:00|11542.7|11531.7|11543.7|11532.7|11545.7|11534.7|11537.7|11526.7|628
1722954900000|2024-08-06 14:35:00|11544.7|11533.7|11546.7|11535.7|11549.7|11538.7|11544.7|11532.7|550
1722955200000|2024-08-06 14:40:00|11547.7|11536.7|11550.7|11539.7|11551.7|11540.7|11546.7|11535.7|461
1722955500000|2024-08-06 14:45:00|11549.7|11538.7|11550.7|11539.7|11554.7|11543.7|11549.7|11538.7|333
1722955800000|2024-08-06 14:50:00|11549.7|11538.7|11543.7|11532.7|11550.7|11538.7|11543.7|11532.7|269
1722956100000|2024-08-06 14:55:00|11544.7|11531.7|11541.7|11530.7|11545.7|11534.7|11541.7|11529.7|261
1722956400000|2024-08-06 15:00:00|11542.7|11531.7|11542.7|11531.7|11544.7|11533.7|11541.7|11530.7|112
1722956700000|2024-08-06 15:05:00|11543.7|11532.7|11544.7|11533.7|11545.7|11534.7|11541.7|11530.7|213
1722957000000|2024-08-06 15:10:00|11545.7|11534.7|11543.7|11532.7|11545.7|11534.7|11540.7|11528.7|156
1722957300000|2024-08-06 15:15:00|11544.7|11531.7|11546.7|11535.7|11547.7|11536.7|11540.7|11529.7|225
1722957600000|2024-08-06 15:20:00|11545.7|11534.7|11545.7|11534.7|11550.7|11539.7|11542.7|11531.7|214
1722957900000|2024-08-06 15:25:00|11546.7|11535.7|11539.7|11528.7|11548.7|11537.7|11539.7|11528.7|135
1722958200000|2024-08-06 15:30:00|11540.7|11529.7|11547.7|11536.7|11548.7|11537.7|11538.7|11527.7|194
1722958500000|2024-08-06 15:35:00|11548.7|11537.7|11547.7|11536.7|11550.7|11539.7|11544.7|11533.7|157
1722958800000|2024-08-06 15:40:00|11548.7|11537.7|11550.7|11539.7|11550.7|11539.7|11546.7|11535.7|81
1722959100000|2024-08-06 15:45:00|11549.7|11538.7|11551.7|11540.7|11552.7|11541.7|11548.7|11537.7|102
1722959400000|2024-08-06 15:50:00|11552.7|11541.7|11555.7|11544.7|11556.7|11545.7|11551.7|11540.7|141
1722959700000|2024-08-06 15:55:00|11554.7|11543.7|11555.7|11544.7|11556.7|11545.7|11553.7|11542.7|71
1722960000000|2024-08-06 16:00:00|11556.7|11545.7|11556.7|11544.7|11558.7|11547.7|11555.7|11544.7|185
1722960300000|2024-08-06 16:05:00|11555.7|11545.7|11556.7|11545.7|11557.7|11546.7|11555.7|11543.7|148
1722960600000|2024-08-06 16:10:00|11557.7|11546.7|11559.7|11548.7|11559.7|11548.7|11557.7|11546.7|249
1722960900000|2024-08-06 16:15:00|11560.7|11549.7|11561.7|11550.7|11562.7|11551.7|11559.7|11548.7|157
1722961200000|2024-08-06 16:20:00|11560.7|11549.7|11559.7|11548.7|11561.7|11550.7|11557.7|11546.7|122
1722961500000|2024-08-06 16:25:00|11558.7|11547.7|11552.7|11541.7|11559.7|11547.7|11552.7|11540.7|153
1722961800000|2024-08-06 16:30:00|11553.7|11542.7|11554.7|11543.7|11554.7|11543.7|11548.7|11537.7|173
1722962100000|2024-08-06 16:35:00|11553.7|11542.7|11555.7|11544.7|11555.7|11544.7|11551.7|11539.7|136
1722962400000|2024-08-06 16:40:00|11556.7|11545.7|11555.7|11544.7|11560.7|11549.7|11555.7|11544.7|133
1722962700000|2024-08-06 16:45:00|11556.7|11545.7|11555.7|11544.7|11558.7|11547.7|11555.7|11544.7|64
1722963000000|2024-08-06 16:50:00|11556.7|11545.7|11559.7|11548.7|11561.7|11550.7|11555.7|11544.7|147
1722963300000|2024-08-06 16:55:00|11558.7|11547.7|11557.7|11546.7|11559.7|11548.7|11557.7|11546.7|128
1722963600000|2024-08-06 17:00:00|11558.7|11547.7|11559.7|11548.7|11561.7|11550.7|11557.7|11546.7|692
1722963900000|2024-08-06 17:05:00|11558.7|11547.7|11555.7|11544.7|11559.7|11547.7|11555.7|11543.7|171
1722964200000|2024-08-06 17:10:00|11554.7|11543.7|11553.7|11542.7|11555.7|11544.7|11552.7|11541.7|91
1722964500000|2024-08-06 17:15:00|11554.7|11543.7|11553.7|11542.7|11556.7|11545.7|11551.7|11540.7|125
1722964800000|2024-08-06 17:20:00|11554.7|11543.7|11554.7|11542.7|11556.7|11544.7|11552.7|11541.7|84
1722965100000|2024-08-06 17:25:00|11553.7|11543.7|11557.7|11546.7|11557.7|11546.7|11553.7|11542.7|117
1722965400000|2024-08-06 17:30:00|11558.7|11547.7|11556.7|11545.7|11559.7|11547.7|11556.7|11545.7|138
1722965700000|2024-08-06 17:35:00|11557.7|11546.7|11557.7|11546.7|11558.7|11546.7|11555.7|11544.7|98
1722966000000|2024-08-06 17:40:00|11558.7|11547.7|11556.7|11545.7|11558.7|11547.7|11556.7|11544.7|102
1722966300000|2024-08-06 17:45:00|11555.7|11544.7|11556.7|11545.7|11557.7|11545.7|11553.7|11542.7|95
1722966600000|2024-08-06 17:50:00|11557.7|11546.7|11558.7|11547.7|11559.7|11548.7|11556.7|11545.7|79
1722966900000|2024-08-06 17:55:00|11559.7|11548.7|11557.7|11546.7|11560.7|11549.7|11556.7|11545.7|75
1722967200000|2024-08-06 18:00:00|11558.7|11547.7|11557.7|11546.7|11558.7|11547.7|11556.7|11545.7|83
1722967500000|2024-08-06 18:05:00|11556.7|11545.7|11556.7|11545.7|11557.7|11546.7|11555.7|11544.7|108
1722967800000|2024-08-06 18:10:00|11557.7|11546.7|11557.7|11546.7|11559.7|11547.7|11556.7|11545.7|65
1722968100000|2024-08-06 18:15:00|11558.7|11545.7|11561.7|11550.7|11561.7|11550.7|11557.7|11545.7|84
1722968400000|2024-08-06 18:20:00|11560.7|11549.7|11566.7|11555.7|11566.7|11555.7|11560.7|11549.7|165
1722968700000|2024-08-06 18:25:00|11565.7|11554.7|11567.7|11556.7|11567.7|11556.7|11564.7|11553.7|100
1722969000000|2024-08-06 18:30:00|11566.7|11555.7|11565.7|11554.7|11566.7|11555.7|11563.7|11552.7|91
1722969300000|2024-08-06 18:35:00|11564.7|11553.7|11566.7|11554.7|11567.7|11556.7|11564.7|11553.7|108
1722969600000|2024-08-06 18:40:00|11565.7|11555.7|11566.7|11555.7|11566.7|11555.7|11565.7|11554.7|61
1722969900000|2024-08-06 18:45:00|11567.7|11554.7|11565.7|11554.7|11567.7|11556.7|11565.7|11554.7|108
1722970200000|2024-08-06 18:50:00|11564.7|11553.7|11564.7|11553.7|11564.7|11553.7|11564.7|11553.7|121
1722970500000|2024-08-06 18:55:00|11563.7|11552.7|11556.7|11545.7|11563.7|11553.7|11555.7|11544.7|162
1722970800000|2024-08-06 19:00:00|11557.7|11544.7|11548.7|11537.7|11557.7|11545.7|11547.7|11536.7|178
1722971100000|2024-08-06 19:05:00|11549.7|11538.7|11548.7|11536.7|11550.7|11539.7|11543.7|11532.7|204
1722971400000|2024-08-06 19:10:00|11547.7|11537.7|11552.7|11540.7|11553.7|11542.7|11547.7|11536.7|143
1722971700000|2024-08-06 19:15:00|11551.7|11539.7|11551.7|11540.7|11553.7|11541.7|11545.7|11534.7|160
1722972000000|2024-08-06 19:20:00|11552.7|11541.7|11556.7|11545.7|11557.7|11546.7|11552.7|11540.7|119
1722972300000|2024-08-06 19:25:00|11555.7|11544.7|11555.7|11544.7|11557.7|11546.7|11554.7|11543.7|126
1722972600000|2024-08-06 19:30:00|11554.7|11543.7|11556.7|11545.7|11557.7|11546.7|11553.7|11542.7|177
1722972900000|2024-08-06 19:35:00|11557.7|11546.7|11558.7|11547.7|11560.7|11549.7|11556.7|11545.7|307
1722973200000|2024-08-06 19:40:00|11557.7|11546.7|11554.7|11544.7|11558.7|11547.7|11554.7|11544.7|170
1722973500000|2024-08-06 19:45:00|11555.2|11545.2|11552.2|11542.2|11557.2|11547.2|11552.2|11542.2|168
1722973800000|2024-08-06 19:50:00|11551.7|11541.7|11549.2|11539.2|11555.2|11545.2|11548.2|11538.2|334
1722974100000|2024-08-06 19:55:00|11549.7|11539.7|11546.7|11536.7|11551.2|11541.2|11544.2|11534.2|433
1722974400000|2024-08-06 20:00:00|11546.2|11536.2|11547.7|11537.7|11548.2|11538.2|11545.7|11535.7|123
1722974700000|2024-08-06 20:05:00|11548.2|11538.2|11547.7|11537.7|11550.2|11540.2|11546.2|11536.2|34
1722975000000|2024-08-06 20:10:00|11547.2|11537.2|11546.7|11536.7|11548.2|11538.2|11546.2|11536.2|28
1722975300000|2024-08-06 20:15:00|11546.2|11536.2|11548.2|11538.2|11548.2|11538.2|11546.2|11536.2|35
1722975600000|2024-08-06 20:20:00|11548.7|11538.7|11548.2|11538.2|11550.2|11540.2|11547.2|11537.2|15
1722975900000|2024-08-06 20:25:00|11547.7|11537.7|11546.7|11536.7|11548.2|11538.2|11546.2|11536.2|20
1722976200000|2024-08-06 20:30:00|11547.2|11537.2|11548.2|11538.2|11548.2|11538.2|11546.2|11536.2|12
1722976500000|2024-08-06 20:35:00|11547.7|11537.7|11547.7|11537.7|11548.2|11538.2|11547.2|11537.2|23
1722976800000|2024-08-06 20:40:00|11547.2|11537.2|11547.2|11537.2|11547.7|11537.7|11546.2|11536.2|31
1722977100000|2024-08-06 20:45:00|11546.7|11536.7|11543.7|11533.7|11547.2|11537.2|11542.7|11532.7|81
1722977400000|2024-08-06 20:50:00|11543.2|11533.2|11546.2|11536.2|11546.2|11536.2|11543.2|11533.2|85
1722977700000|2024-08-06 20:55:00|11545.7|11535.7|11550.2|11540.2|11550.2|11540.2|11545.7|11535.7|47
1722978000000|2024-08-06 21:00:00|11549.7|11539.7|11549.7|11539.7|11549.7|11539.7|11548.7|11538.7|0
1722978300000|2024-08-06 21:05:00|11549.2|11539.2|11548.7|11538.7|11549.2|11539.2|11548.7|11538.7|2
1722978600000|2024-08-06 21:10:00|11549.2|11539.2|11549.7|11539.7|11549.7|11539.7|11549.2|11539.2|1
1722978900000|2024-08-06 21:15:00|11556.8|11532.8|11552.7|11528.7|11556.8|11532.8|11552.7|11528.7|0
1722979200000|2024-08-06 21:20:00|11553.5|11529.5|11549.6|11525.6|11554.2|11530.2|11549.3|11525.3|0
1722979500000|2024-08-06 21:25:00|11549.8|11525.8|11553.8|11529.8|11553.8|11529.8|11549.8|11525.8|0
1722979800000|2024-08-06 21:30:00|11553.6|11529.6|11548.3|11524.3|11553.6|11529.6|11546.9|11522.9|0
1722980100000|2024-08-06 21:35:00|11548.8|11524.8|11546.3|11522.3|11549.1|11525.1|11546.3|11522.3|0
1722980400000|2024-08-06 21:40:00|11546.1|11522.1|11542.9|11518.9|11547.1|11523.1|11542.9|11518.9|0
1722980700000|2024-08-06 21:45:00|11543|11519|11542.4|11518.4|11543.9|11519.9|11541.7|11517.7|0
1722981000000|2024-08-06 21:50:00|11542.6|11518.6|11541|11517|11542.7|11518.7|11539.6|11515.6|0
1722981300000|2024-08-06 21:55:00|11540.7|11516.7|11543|11519|11544.3|11520.3|11540.2|11516.2|0
1722981600000|2024-08-06 22:00:00|11545.4|11521.4|11554.6|11530.6|11557.5|11533.5|11538.1|11514.1|0
1722981900000|2024-08-06 22:05:00|11554.3|11530.3|11563.1|11539.1|11571.6|11547.6|11554.2|11530.2|0
1722982200000|2024-08-06 22:10:00|11563.4|11539.4|11562.2|11538.2|11563.5|11539.5|11557.8|11533.8|0
1722982500000|2024-08-06 22:15:00|11562.4|11538.4|11568.6|11544.6|11571.6|11547.6|11557.9|11533.9|0
1722982800000|2024-08-06 22:20:00|11568.7|11544.7|11565.4|11541.4|11576.4|11552.4|11565.4|11541.4|0
1722983100000|2024-08-06 22:25:00|11565.6|11541.6|11564.9|11540.9|11566.7|11542.7|11560.3|11536.3|0
1722983400000|2024-08-06 22:30:00|11564.7|11540.7|11564.7|11540.7|11567|11543|11562.5|11538.5|0
1722983700000|2024-08-06 22:35:00|11564.9|11540.9|11560.7|11536.7|11565.6|11541.6|11558.4|11534.4|0
1722984000000|2024-08-06 22:40:00|11560.9|11536.9|11560.5|11536.5|11562.7|11538.7|11558.4|11534.4|0
1722984300000|2024-08-06 22:45:00|11560.7|11536.7|11556|11532|11560.7|11536.7|11554.4|11530.4|0
1722984600000|2024-08-06 22:50:00|11556.2|11532.2|11559.1|11535.1|11560|11536|11555.5|11531.5|0
1722984900000|2024-08-06 22:55:00|11559.2|11535.2|11559.3|11535.3|11561.6|11537.6|11557.3|11533.3|0
1722985200000|2024-08-06 23:00:00|11559.5|11535.5|11555.4|11531.4|11562.2|11538.2|11553|11529|0
1722985500000|2024-08-06 23:05:00|11555.2|11531.2|11565.3|11541.3|11566.2|11542.2|11553|11529|0
1722985800000|2024-08-06 23:10:00|11565.5|11541.5|11560.3|11536.3|11565.5|11541.5|11558.8|11534.8|0
1722986100000|2024-08-06 23:15:00|11560.6|11536.6|11554.8|11530.8|11560.6|11536.6|11549|11525|0
1722986400000|2024-08-06 23:20:00|11554.5|11530.5|11555.2|11531.2|11557.5|11533.5|11553|11529|0
1722986700000|2024-08-06 23:25:00|11555|11531|11550.5|11526.5|11555.5|11531.5|11546.5|11522.5|0
1722987000000|2024-08-06 23:30:00|11550.2|11526.2|11549.4|11525.4|11551.2|11527.2|11547.2|11523.2|0
1722987300000|2024-08-06 23:35:00|11549.5|11525.5|11548.1|11524.1|11549.8|11525.8|11545.4|11521.4|0
1722987600000|2024-08-06 23:40:00|11548.3|11524.3|11549.6|11525.6|11550.7|11526.7|11547|11523|0
1722987900000|2024-08-06 23:45:00|11549.8|11525.8|11550|11526|11552.6|11528.6|11548.2|11524.2|0
1722988200000|2024-08-06 23:50:00|11549.7|11525.7|11546.8|11522.8|11550.7|11526.7|11546.8|11522.8|0
1722988500000|2024-08-06 23:55:00|11546.4|11522.4|11549.3|11525.3|11549.5|11525.5|11545.1|11521.1|0
1722988800000|2024-08-07 00:00:00|11549.6|11525.6|11552.7|11528.7|11552.9|11528.9|11547.5|11523.5|0
1722989100000|2024-08-07 00:05:00|11553.4|11529.4|11562.5|11538.5|11564.7|11540.7|11553.1|11529.1|0
1722989400000|2024-08-07 00:10:00|11562.8|11538.8|11563.9|11539.9|11567|11543|11560.1|11536.1|0
1722989700000|2024-08-07 00:15:00|11563.6|11539.6|11563|11539|11564.6|11540.6|11557.5|11533.5|0
1722990000000|2024-08-07 00:20:00|11562.9|11538.9|11569.9|11545.9|11572.7|11548.7|11561.3|11537.3|0
1722990300000|2024-08-07 00:25:00|11570|11546|11577.4|11553.4|11577.9|11553.9|11569.7|11545.7|0
1722990600000|2024-08-07 00:30:00|11577.6|11553.6|11583|11559|11584.6|11560.6|11572.4|11548.4|0
1722990900000|2024-08-07 00:35:00|11583.2|11559.2|11584.2|11560.2|11587.2|11563.2|11581.7|11557.7|0
1722991200000|2024-08-07 00:40:00|11583.9|11559.9|11584.7|11560.7|11586.6|11562.6|11581.4|11557.4|0
1722991500000|2024-08-07 00:45:00|11584.8|11560.8|11566.4|11542.4|11586.8|11562.8|11565.8|11541.8|0
1722991800000|2024-08-07 00:50:00|11566.5|11542.5|11569.2|11545.2|11569.9|11545.9|11559.2|11535.2|0
1722992100000|2024-08-07 00:55:00|11569.3|11545.3|11566.3|11542.3|11569.5|11545.5|11561.4|11537.4|0
1722992400000|2024-08-07 01:00:00|11558.2|11548.2|11558.2|11548.2|11564.7|11554.7|11555.7|11545.7|2571
1722992700000|2024-08-07 01:05:00|11558.7|11548.7|11544.2|11534.2|11560.2|11550.2|11543.2|11533.2|810
1722993000000|2024-08-07 01:10:00|11544.7|11534.7|11545.2|11535.2|11550.2|11540.2|11542.7|11532.7|301
1722993300000|2024-08-07 01:15:00|11545.7|11535.7|11547.7|11537.7|11556.2|11546.2|11538.7|11528.7|976
1722993600000|2024-08-07 01:20:00|11548.2|11538.2|11546.2|11536.2|11554.2|11544.2|11544.2|11534.2|1018
1722993900000|2024-08-07 01:25:00|11547.2|11537.2|11549.2|11539.2|11554.2|11544.2|11546.2|11536.2|1122
1722994200000|2024-08-07 01:30:00|11547.2|11537.2|11588.7|11578.7|11592.7|11582.7|11509.2|11499.2|15029
1722994500000|2024-08-07 01:35:00|11589.2|11579.2|11580.2|11570.2|11591.2|11581.2|11565.2|11555.2|7910
1722994800000|2024-08-07 01:40:00|11579.7|11569.7|11616.2|11606.2|11616.7|11606.7|11579.7|11569.7|7437
1722995100000|2024-08-07 01:45:00|11617.2|11607.2|11595.7|11585.7|11631.7|11621.7|11593.7|11583.7|7417
1722995400000|2024-08-07 01:50:00|11594.7|11584.7|11610.7|11600.7|11623.7|11613.7|11589.7|11579.7|3663
1722995700000|2024-08-07 01:55:00|11609.7|11599.7|11620.7|11610.7|11624.7|11614.7|11601.7|11591.7|4061
1722996000000|2024-08-07 02:00:00|11621.7|11611.7|11608.7|11598.7|11621.7|11611.7|11601.7|11591.7|3955
1722996300000|2024-08-07 02:05:00|11609.7|11599.7|11610.7|11600.7|11617.7|11607.7|11597.7|11587.7|3680
1722996600000|2024-08-07 02:10:00|11609.7|11599.7|11571.7|11561.7|11618.7|11608.7|11569.7|11559.7|3021
1722996900000|2024-08-07 02:15:00|11570.7|11560.7|11577.7|11567.7|11588.7|11578.7|11568.7|11558.7|1712
1722997200000|2024-08-07 02:20:00|11578.7|11568.7|11586.7|11576.7|11586.7|11576.7|11575.7|11565.7|1384
1722997500000|2024-08-07 02:25:00|11585.7|11575.7|11600.7|11590.7|11607.7|11597.7|11585.7|11575.7|2324
1722997800000|2024-08-07 02:30:00|11602.7|11592.7|11566.7|11556.7|11602.7|11592.7|11566.7|11556.7|2367
1722998100000|2024-08-07 02:35:00|11567.7|11557.7|11595.7|11585.7|11598.7|11588.7|11566.7|11556.7|1870
1722998400000|2024-08-07 02:40:00|11596.7|11586.7|11593.7|11583.7|11605.7|11595.7|11587.7|11577.7|1731
1722998700000|2024-08-07 02:45:00|11594.7|11584.7|11590.7|11580.7|11605.7|11595.7|11584.7|11574.7|1553
1722999000000|2024-08-07 02:50:00|11589.7|11579.7|11589.7|11579.7|11599.7|11589.7|11586.7|11576.7|2324
1722999300000|2024-08-07 02:55:00|11590.7|11580.7|11597.7|11587.7|11599.7|11589.7|11587.7|11577.7|1736
1722999600000|2024-08-07 03:00:00|11596.7|11586.7|11597.7|11587.7|11599.7|11589.7|11588.7|11578.7|1849
1722999900000|2024-08-07 03:05:00|11596.7|11586.7|11587.7|11577.7|11601.7|11591.7|11582.7|11572.7|2313
1723000200000|2024-08-07 03:10:00|11586.7|11576.7|11590.7|11580.7|11595.7|11585.7|11586.7|11576.7|1578
1723000500000|2024-08-07 03:15:00|11589.7|11579.7|11588.7|11578.7|11589.7|11579.7|11578.7|11568.7|1368
1723000800000|2024-08-07 03:20:00|11589.7|11579.7|11601.7|11591.7|11606.7|11596.7|11588.7|11578.7|1652
1723001100000|2024-08-07 03:25:00|11602.7|11592.7|11596.7|11586.7|11609.7|11599.7|11595.7|11585.7|1451
1723001400000|2024-08-07 03:30:00|11595.7|11585.7|11588.7|11578.7|11595.7|11585.7|11583.7|11573.7|722
1723001700000|2024-08-07 03:35:00|11587.7|11577.7|11596.7|11586.7|11604.7|11594.7|11587.7|11577.7|517
1723002000000|2024-08-07 03:40:00|11597.7|11587.7|11594.7|11584.7|11601.7|11591.7|11591.7|11581.7|281
1723002300000|2024-08-07 03:45:00|11595.7|11585.7|11591.7|11581.7|11595.7|11585.7|11588.7|11578.7|245
1723002600000|2024-08-07 03:50:00|11592.7|11582.7|11595.7|11585.7|11595.7|11585.7|11590.7|11580.7|258
1723002900000|2024-08-07 03:55:00|11594.7|11584.7|11593.7|11583.7|11597.7|11587.7|11590.7|11580.7|292
1723003200000|2024-08-07 04:00:00|11592.7|11582.7|11590.7|11580.7|11592.7|11582.7|11587.7|11577.7|159
1723003500000|2024-08-07 04:05:00|11589.7|11579.7|11592.7|11582.7|11592.7|11582.7|11589.7|11579.7|135
1723003800000|2024-08-07 04:10:00|11593.7|11583.7|11589.7|11579.7|11593.7|11583.7|11589.7|11579.7|177
1723004100000|2024-08-07 04:15:00|11588.7|11578.7|11587.7|11577.7|11590.7|11580.7|11587.7|11577.7|216
1723004400000|2024-08-07 04:20:00|11588.7|11578.7|11583.7|11573.7|11588.7|11578.7|11582.7|11572.7|1532
1723004700000|2024-08-07 04:25:00|11582.7|11572.7|11584.7|11574.7|11584.7|11574.7|11581.7|11571.7|801
1723005000000|2024-08-07 04:30:00|11583.7|11573.7|11585.7|11575.7|11585.7|11575.7|11582.7|11572.7|441
1723005300000|2024-08-07 04:35:00|11586.7|11576.7|11585.7|11575.7|11589.7|11579.7|11585.7|11575.7|224
1723005600000|2024-08-07 04:40:00|11586.7|11576.7|11585.7|11575.7|11588.7|11578.7|11585.7|11575.7|168
1723005900000|2024-08-07 04:45:00|11584.7|11574.7|11583.7|11573.7|11584.7|11574.7|11582.7|11572.7|222
1723006200000|2024-08-07 04:50:00|11584.7|11574.7|11584.7|11574.7|11585.7|11575.7|11583.7|11573.7|199
1723006500000|2024-08-07 04:55:00|11583.7|11573.7|11584.7|11574.7|11586.7|11576.7|11582.7|11572.7|800
1723006800000|2024-08-07 05:00:00|11581.7|11571.7|11609.7|11599.7|11609.7|11599.7|11581.7|11571.7|3818
1723007100000|2024-08-07 05:05:00|11610.7|11600.7|11614.7|11604.7|11616.7|11606.7|11606.7|11596.7|2030
1723007400000|2024-08-07 05:10:00|11615.7|11605.7|11618.7|11608.7|11620.7|11610.7|11608.7|11598.7|1584
1723007700000|2024-08-07 05:15:00|11617.7|11607.7|11640.7|11630.7|11642.7|11632.7|11614.7|11604.7|3187
1723008000000|2024-08-07 05:20:00|11641.7|11631.7|11647.7|11637.7|11651.7|11641.7|11635.7|11625.7|2988
1723008300000|2024-08-07 05:25:00|11648.7|11638.7|11642.7|11632.7|11648.7|11638.7|11636.7|11626.7|1373
1723008600000|2024-08-07 05:30:00|11643.7|11633.7|11644.7|11634.7|11647.7|11637.7|11632.7|11622.7|1897
1723008900000|2024-08-07 05:35:00|11646.7|11636.7|11633.7|11623.7|11648.7|11638.7|11633.7|11623.7|1421
1723009200000|2024-08-07 05:40:00|11634.7|11624.7|11618.7|11608.7|11637.7|11627.7|11614.7|11604.7|1605
1723009500000|2024-08-07 05:45:00|11617.7|11607.7|11618.7|11608.7|11623.7|11613.7|11613.7|11603.7|1928
1723009800000|2024-08-07 05:50:00|11617.7|11607.7|11607.7|11597.7|11617.7|11607.7|11605.7|11595.7|1680
1723010100000|2024-08-07 05:55:00|11606.7|11596.7|11603.7|11593.7|11606.7|11596.7|11599.7|11589.7|1310
1723010400000|2024-08-07 06:00:00|11604.7|11594.7|11591.7|11581.7|11606.7|11596.7|11589.7|11579.7|2074
1723010700000|2024-08-07 06:05:00|11590.7|11580.7|11584.7|11574.7|11592.7|11582.7|11580.7|11570.7|1780
1723011000000|2024-08-07 06:10:00|11583.7|11573.7|11577.7|11567.7|11583.7|11573.7|11569.7|11559.7|2043
1723011300000|2024-08-07 06:15:00|11576.7|11566.7|11568.7|11558.7|11576.7|11566.7|11568.7|11558.7|2460
1723011600000|2024-08-07 06:20:00|11567.7|11557.7|11571.7|11561.7|11572.7|11562.7|11566.7|11556.7|2255
1723011900000|2024-08-07 06:25:00|11572.7|11562.7|11582.7|11572.7|11584.7|11574.7|11570.7|11560.7|2047
1723012200000|2024-08-07 06:30:00|11581.7|11571.7|11580.7|11570.7|11583.7|11573.7|11575.7|11565.7|1873
1723012500000|2024-08-07 06:35:00|11579.7|11569.7|11576.7|11566.7|11583.7|11573.7|11575.7|11565.7|1698
1723012800000|2024-08-07 06:40:00|11575.7|11565.7|11571.7|11561.7|11578.7|11568.7|11567.7|11557.7|2004
1723013100000|2024-08-07 06:45:00|11572.7|11562.7|11571.7|11561.7|11575.7|11565.7|11569.7|11559.7|3147
1723013400000|2024-08-07 06:50:00|11572.7|11562.7|11565.7|11555.7|11572.7|11562.7|11560.7|11550.7|4007
1723013700000|2024-08-07 06:55:00|11566.7|11556.7|11565.7|11555.7|11569.7|11559.7|11559.7|11549.7|4888
1723014000000|2024-08-07 07:00:00|11566.7|11556.7|11565.7|11555.7|11568.7|11558.7|11559.7|11549.7|1261
1723014300000|2024-08-07 07:05:00|11564.7|11554.7|11567.7|11557.7|11567.7|11557.7|11561.7|11551.7|717
1723014600000|2024-08-07 07:10:00|11566.7|11556.7|11562.7|11552.7|11566.7|11556.7|11560.7|11550.7|1430
1723014900000|2024-08-07 07:15:00|11563.7|11553.7|11562.7|11552.7|11566.7|11556.7|11562.7|11552.7|273
1723015200000|2024-08-07 07:20:00|11561.7|11551.7|11555.7|11545.7|11561.7|11551.7|11555.7|11545.7|358
1723015500000|2024-08-07 07:25:00|11554.7|11544.7|11551.7|11541.7|11557.7|11547.7|11551.7|11541.7|573
1723015800000|2024-08-07 07:30:00|11552.7|11542.7|11556.7|11546.7|11556.7|11546.7|11551.7|11541.7|431
1723016100000|2024-08-07 07:35:00|11555.7|11545.7|11553.7|11543.7|11557.7|11547.7|11552.7|11542.7|345
1723016400000|2024-08-07 07:40:00|11554.7|11544.7|11552.7|11542.7|11558.7|11548.7|11552.7|11542.7|525
1723016700000|2024-08-07 07:45:00|11553.7|11543.7|11553.7|11543.7|11555.7|11545.7|11552.7|11542.7|497
1723017000000|2024-08-07 07:50:00|11554.7|11544.7|11547.7|11537.7|11554.7|11544.7|11547.7|11537.7|747
1723017300000|2024-08-07 07:55:00|11548.7|11538.7|11555.7|11545.7|11556.7|11546.7|11547.7|11537.7|934
1723017600000|2024-08-07 08:00:00|11554.7|11544.7|11552.7|11541.7|11556.7|11544.7|11550.7|11539.7|537
1723017900000|2024-08-07 08:05:00|11553.7|11542.7|11563.7|11552.7|11564.7|11553.7|11553.7|11541.7|543
1723018200000|2024-08-07 08:10:00|11562.7|11551.7|11568.7|11556.7|11569.7|11557.7|11561.7|11550.7|613
1723018500000|2024-08-07 08:15:00|11567.7|11555.7|11567.7|11556.7|11569.7|11558.7|11566.7|11554.7|606
1723018800000|2024-08-07 08:20:00|11566.7|11555.7|11566.7|11555.7|11568.7|11556.7|11563.7|11552.7|369
1723019100000|2024-08-07 08:25:00|11567.7|11556.7|11569.7|11557.7|11570.7|11559.7|11565.7|11554.7|910
1723019400000|2024-08-07 08:30:00|11578.5|11554.5|11574.6|11550.6|11580.3|11556.3|11574|11550|1
1723019700000|2024-08-07 08:35:00|11574.8|11550.8|11576.5|11552.5|11580.7|11556.7|11571.3|11547.3|84
1723020000000|2024-08-07 08:40:00|11576.6|11552.6|11574.9|11550.9|11579.5|11555.5|11574.1|11550.1|0
1723020300000|2024-08-07 08:45:00|11574.7|11550.7|11587.9|11563.9|11588.6|11564.6|11574.4|11550.4|0
1723020600000|2024-08-07 08:50:00|11587.7|11563.7|11588.2|11564.2|11590.2|11566.2|11585.8|11561.8|0
1723020900000|2024-08-07 08:55:00|11588.4|11564.4|11594.1|11570.1|11594.1|11570.1|11587.9|11563.9|0
1723021200000|2024-08-07 09:00:00|11568.7|11557.7|11575.7|11563.7|11577.7|11565.7|11568.7|11557.7|737
1723021500000|2024-08-07 09:05:00|11574.7|11562.7|11576.7|11564.7|11578.7|11567.7|11573.7|11562.7|177
1723021800000|2024-08-07 09:10:00|11575.7|11565.7|11577.7|11566.7|11578.7|11567.7|11575.7|11564.7|171
1723022100000|2024-08-07 09:15:00|11579.7|11567.7|11583.7|11572.7|11583.7|11572.7|11578.7|11567.7|409
1723022400000|2024-08-07 09:20:00|11582.7|11571.7|11585.7|11574.7|11585.7|11574.7|11582.7|11571.7|292
1723022700000|2024-08-07 09:25:00|11586.7|11575.7|11591.7|11580.7|11591.7|11580.7|11586.7|11575.7|237
1723023000000|2024-08-07 09:30:00|11592.7|11581.7|11591.7|11580.7|11593.7|11582.7|11590.7|11579.7|365
1723023300000|2024-08-07 09:35:00|11592.7|11581.7|11596.7|11585.7|11596.7|11585.7|11592.7|11581.7|189
1723023600000|2024-08-07 09:40:00|11595.7|11584.7|11592.7|11581.7|11597.7|11586.7|11592.7|11581.7|170
1723023900000|2024-08-07 09:45:00|11593.7|11582.7|11582.7|11571.7|11594.7|11583.7|11582.7|11571.7|532
1723024200000|2024-08-07 09:50:00|11583.7|11572.7|11584.7|11573.7|11585.7|11574.7|11582.7|11571.7|162
1723024500000|2024-08-07 09:55:00|11583.7|11572.7|11586.7|11575.7|11586.7|11575.7|11582.7|11571.7|139
1723024800000|2024-08-07 10:00:00|11587.7|11576.7|11587.7|11576.7|11588.7|11577.7|11585.7|11574.7|204
1723025100000|2024-08-07 10:05:00|11588.7|11575.7|11587.7|11576.7|11588.7|11577.7|11586.7|11575.7|89
1723025400000|2024-08-07 10:10:00|11588.7|11577.7|11591.7|11579.7|11591.7|11579.7|11587.7|11575.7|126
1723025700000|2024-08-07 10:15:00|11590.7|11580.7|11590.7|11579.7|11591.7|11580.7|11589.7|11578.7|91
1723026000000|2024-08-07 10:20:00|11591.7|11580.7|11589.7|11578.7|11591.7|11580.7|11587.7|11576.7|88
1723026300000|2024-08-07 10:25:00|11588.7|11577.7|11587.7|11576.7|11590.7|11579.7|11587.7|11576.7|59
1723026600000|2024-08-07 10:30:00|11588.7|11577.7|11588.7|11577.7|11589.7|11578.7|11587.7|11576.7|56
1723026900000|2024-08-07 10:35:00|11589.7|11578.7|11589.7|11578.7|11590.7|11579.7|11588.7|11577.7|25
1723027200000|2024-08-07 10:40:00|11590.7|11579.7|11589.7|11578.7|11591.7|11580.7|11589.7|11577.7|60
1723027500000|2024-08-07 10:45:00|11588.7|11577.7|11589.7|11578.7|11589.7|11578.7|11588.7|11576.7|62
1723027800000|2024-08-07 10:50:00|11590.7|11579.7|11590.7|11579.7|11590.7|11579.7|11588.7|11577.7|47
1723028100000|2024-08-07 10:55:00|11591.7|11580.7|11590.7|11579.7|11592.7|11581.7|11589.7|11578.7|102
1723028400000|2024-08-07 11:00:00|11591.7|11580.7|11591.7|11580.7|11593.7|11582.7|11591.7|11580.7|80
1723028700000|2024-08-07 11:05:00|11590.7|11579.7|11593.7|11582.7|11593.7|11582.7|11590.7|11579.7|37
1723029000000|2024-08-07 11:10:00|11592.7|11581.7|11593.7|11582.7|11593.7|11582.7|11592.7|11580.7|40
1723029300000|2024-08-07 11:15:00|11594.7|11583.7|11595.7|11584.7|11596.7|11585.7|11593.7|11582.7|64
1723029600000|2024-08-07 11:20:00|11596.7|11585.7|11597.7|11586.7|11597.7|11586.7|11596.7|11585.7|34
1723029900000|2024-08-07 11:25:00|11596.7|11585.7|11594.7|11583.7|11596.7|11585.7|11594.7|11583.7|85
1723030200000|2024-08-07 11:30:00|11595.7|11584.7|11593.7|11582.7|11595.7|11584.7|11591.7|11580.7|137
1723030500000|2024-08-07 11:35:00|11592.7|11581.7|11590.7|11579.7|11593.7|11582.7|11590.7|11579.7|20
1723030800000|2024-08-07 11:40:00|11589.7|11578.7|11594.7|11583.7|11594.7|11583.7|11588.7|11577.7|147
1723031100000|2024-08-07 11:45:00|11593.7|11582.7|11591.7|11580.7|11594.7|11583.7|11590.7|11579.7|100
1723031400000|2024-08-07 11:50:00|11592.7|11581.7|11586.7|11575.7|11592.7|11581.7|11586.7|11575.7|88
1723031700000|2024-08-07 11:55:00|11587.7|11576.7|11587.7|11576.7|11588.7|11577.7|11585.7|11574.7|123
1723032000000|2024-08-07 12:00:00|11586.7|11575.7|11587.7|11576.7|11587.7|11576.7|11585.7|11574.7|86
1723032300000|2024-08-07 12:05:00|11586.7|11575.7|11589.7|11577.7|11589.7|11578.7|11586.7|11574.7|75
1723032600000|2024-08-07 12:10:00|11588.7|11578.7|11589.7|11578.7|11590.7|11579.7|11587.7|11576.7|68
1723032900000|2024-08-07 12:15:00|11590.7|11579.7|11591.7|11580.7|11592.7|11581.7|11588.7|11577.7|123
1723033200000|2024-08-07 12:20:00|11592.7|11581.7|11586.7|11575.7|11592.7|11581.7|11586.7|11574.7|79
1723033500000|2024-08-07 12:25:00|11587.7|11576.7|11584.7|11573.7|11587.7|11576.7|11583.7|11572.7|48
1723033800000|2024-08-07 12:30:00|11585.7|11574.7|11586.7|11575.7|11587.7|11576.7|11584.7|11573.7|169
1723034100000|2024-08-07 12:35:00|11585.7|11574.7|11584.7|11573.7|11587.7|11576.7|11583.7|11572.7|129
1723034400000|2024-08-07 12:40:00|11585.7|11574.7|11585.7|11574.7|11587.7|11576.7|11584.7|11572.7|256
1723034700000|2024-08-07 12:45:00|11586.7|11575.7|11591.7|11580.7|11591.7|11580.7|11586.7|11575.7|159
1723035000000|2024-08-07 12:50:00|11592.7|11581.7|11590.7|11579.7|11593.7|11582.7|11590.7|11579.7|124
1723035300000|2024-08-07 12:55:00|11591.7|11580.7|11593.7|11582.7|11593.7|11582.7|11590.7|11579.7|67
1723035600000|2024-08-07 13:00:00|11592.7|11581.7|11593.7|11582.7|11595.7|11584.7|11592.7|11581.7|160
1723035900000|2024-08-07 13:05:00|11594.7|11583.7|11593.7|11582.7|11594.7|11583.7|11592.7|11581.7|86
1723036200000|2024-08-07 13:10:00|11592.7|11581.7|11590.7|11579.7|11594.7|11583.7|11588.7|11577.7|178
1723036500000|2024-08-07 13:15:00|11589.7|11578.7|11589.7|11578.7|11590.7|11579.7|11588.7|11577.7|104
1723036800000|2024-08-07 13:20:00|11590.7|11579.7|11589.7|11578.7|11590.7|11579.7|11588.7|11577.7|62
1723037100000|2024-08-07 13:25:00|11588.7|11577.7|11588.7|11577.7|11592.7|11581.7|11588.7|11577.7|113
1723037400000|2024-08-07 13:30:00|11590.7|11579.7|11587.7|11576.7|11591.7|11580.7|11583.7|11572.7|1520
1723037700000|2024-08-07 13:35:00|11586.7|11574.7|11587.7|11576.7|11589.7|11578.7|11583.7|11572.7|349
1723038000000|2024-08-07 13:40:00|11586.7|11575.7|11590.7|11579.7|11592.7|11581.7|11586.7|11574.7|555
1723038300000|2024-08-07 13:45:00|11589.7|11578.7|11589.7|11578.7|11591.7|11580.7|11587.7|11576.7|432
1723038600000|2024-08-07 13:50:00|11588.7|11577.7|11592.7|11581.7|11593.7|11582.7|11588.7|11577.7|513
1723038900000|2024-08-07 13:55:00|11593.7|11582.7|11589.7|11578.7|11594.7|11583.7|11589.7|11578.7|498
1723039200000|2024-08-07 14:00:00|11590.7|11579.7|11582.7|11571.7|11590.7|11579.7|11582.7|11571.7|366
1723039500000|2024-08-07 14:05:00|11581.7|11570.7|11581.7|11570.7|11583.7|11572.7|11580.7|11569.7|743
1723039800000|2024-08-07 14:10:00|11582.7|11571.7|11572.7|11561.7|11582.7|11571.7|11572.7|11561.7|502
1723040100000|2024-08-07 14:15:00|11571.7|11560.7|11568.7|11556.7|11573.7|11562.7|11566.7|11555.7|293
1723040400000|2024-08-07 14:20:00|11569.7|11557.7|11574.7|11563.7|11576.7|11565.7|11569.7|11556.7|195
1723040700000|2024-08-07 14:25:00|11575.7|11562.7|11569.7|11557.7|11575.7|11563.7|11567.7|11555.7|321
1723041000000|2024-08-07 14:30:00|11568.7|11558.7|11571.7|11560.7|11572.7|11561.7|11568.7|11557.7|116
1723041300000|2024-08-07 14:35:00|11572.7|11561.7|11570.7|11558.7|11573.7|11562.7|11569.7|11558.7|132
1723041600000|2024-08-07 14:40:00|11571.7|11559.7|11577.7|11566.7|11577.7|11566.7|11571.7|11559.7|104
1723041900000|2024-08-07 14:45:00|11578.7|11567.7|11580.7|11569.7|11583.7|11571.7|11577.7|11567.7|182
1723042200000|2024-08-07 14:50:00|11579.7|11568.7|11575.7|11564.7|11580.7|11569.7|11575.7|11564.7|102
1723042500000|2024-08-07 14:55:00|11576.7|11565.7|11580.7|11569.7|11580.7|11569.7|11576.7|11565.7|111
1723042800000|2024-08-07 15:00:00|11581.7|11570.7|11577.7|11566.7|11581.7|11570.7|11576.7|11565.7|214
1723043100000|2024-08-07 15:05:00|11578.7|11565.7|11577.7|11566.7|11579.7|11568.7|11576.7|11565.7|114
1723043400000|2024-08-07 15:10:00|11578.7|11567.7|11572.7|11561.7|11578.7|11567.7|11572.7|11561.7|168
1723043700000|2024-08-07 15:15:00|11571.7|11560.7|11568.7|11557.7|11572.7|11560.7|11567.7|11556.7|414
1723044000000|2024-08-07 15:20:00|11569.7|11558.7|11572.7|11561.7|11573.7|11562.7|11569.7|11558.7|150
1723044300000|2024-08-07 15:25:00|11571.7|11560.7|11574.7|11563.7|11575.7|11564.7|11571.7|11560.7|76
1723044600000|2024-08-07 15:30:00|11575.7|11562.7|11574.7|11563.7|11575.7|11564.7|11573.7|11562.7|94
1723044900000|2024-08-07 15:35:00|11575.7|11564.7|11575.7|11564.7|11578.7|11567.7|11574.7|11564.7|406
1723045200000|2024-08-07 15:40:00|11574.7|11563.7|11570.7|11559.7|11575.7|11564.7|11570.7|11559.7|92
1723045500000|2024-08-07 15:45:00|11569.7|11558.7|11569.7|11558.7|11570.7|11559.7|11566.7|11555.7|105
1723045800000|2024-08-07 15:50:00|11568.7|11557.7|11570.7|11559.7|11571.7|11560.7|11568.7|11557.7|46
1723046100000|2024-08-07 15:55:00|11569.7|11558.7|11571.7|11560.7|11572.7|11561.7|11569.7|11558.7|42
1723046400000|2024-08-07 16:00:00|11572.7|11559.7|11566.7|11555.7|11572.7|11560.7|11564.7|11553.7|201
1723046700000|2024-08-07 16:05:00|11565.7|11554.7|11565.7|11554.7|11567.7|11556.7|11564.7|11553.7|106
1723047000000|2024-08-07 16:10:00|11564.7|11553.7|11567.7|11556.7|11569.7|11558.7|11564.7|11553.7|124
1723047300000|2024-08-07 16:15:00|11568.7|11555.7|11565.7|11554.7|11568.7|11557.7|11564.7|11553.7|79
1723047600000|2024-08-07 16:20:00|11564.7|11553.7|11567.7|11556.7|11567.7|11556.7|11564.7|11553.7|34
1723047900000|2024-08-07 16:25:00|11566.7|11555.7|11566.7|11554.7|11567.7|11556.7|11565.7|11554.7|33
1723048200000|2024-08-07 16:30:00|11565.7|11555.7|11566.7|11554.7|11566.7|11555.7|11564.7|11553.7|37
1723048500000|2024-08-07 16:35:00|11565.7|11555.7|11564.7|11553.7|11566.7|11555.7|11564.7|11553.7|33
1723048800000|2024-08-07 16:40:00|11563.7|11552.7|11563.7|11552.7|11565.7|11554.7|11561.7|11550.7|144
1723049100000|2024-08-07 16:45:00|11564.7|11553.7|11559.7|11548.7|11564.7|11553.7|11559.7|11547.7|87
1723049400000|2024-08-07 16:50:00|11560.7|11547.7|11558.7|11547.7|11561.7|11549.7|11556.7|11545.7|150
1723049700000|2024-08-07 16:55:00|11557.7|11546.7|11557.7|11546.7|11559.7|11548.7|11557.7|11546.7|49
1723050000000|2024-08-07 17:00:00|11556.7|11545.7|11557.7|11545.7|11559.7|11548.7|11555.7|11544.7|174
1723050300000|2024-08-07 17:05:00|11556.7|11546.7|11551.7|11540.7|11559.7|11548.7|11551.7|11540.7|191
1723050600000|2024-08-07 17:10:00|11552.7|11541.7|11552.7|11541.7|11554.7|11543.7|11551.7|11540.7|291
1723050900000|2024-08-07 17:15:00|11551.7|11540.7|11549.7|11538.7|11552.7|11541.7|11547.7|11536.7|253
1723051200000|2024-08-07 17:20:00|11548.7|11537.7|11552.7|11541.7|11552.7|11541.7|11548.7|11536.7|246
1723051500000|2024-08-07 17:25:00|11551.7|11540.7|11553.7|11542.7|11556.7|11544.7|11550.7|11539.7|259
1723051800000|2024-08-07 17:30:00|11552.7|11541.7|11553.7|11542.7|11555.7|11544.7|11551.7|11540.7|63
1723052100000|2024-08-07 17:35:00|11554.7|11541.7|11553.7|11541.7|11554.7|11543.7|11551.7|11540.7|148
1723052400000|2024-08-07 17:40:00|11552.7|11542.7|11548.7|11536.7|11553.7|11542.7|11547.7|11536.7|154
1723052700000|2024-08-07 17:45:00|11547.7|11537.7|11550.7|11539.7|11550.7|11539.7|11547.7|11536.7|535
1723053000000|2024-08-07 17:50:00|11551.7|11540.7|11551.7|11540.7|11552.7|11541.7|11549.7|11538.7|467
1723053300000|2024-08-07 17:55:00|11552.7|11541.7|11550.7|11539.7|11552.7|11541.7|11548.7|11537.7|486
1723053600000|2024-08-07 18:00:00|11549.7|11538.7|11548.7|11537.7|11551.7|11540.7|11547.7|11536.7|207
1723053900000|2024-08-07 18:05:00|11549.7|11538.7|11542.7|11531.7|11550.7|11539.7|11542.7|11531.7|203
1723054200000|2024-08-07 18:10:00|11543.7|11532.7|11539.7|11528.7|11544.7|11533.7|11539.7|11527.7|256
1723054500000|2024-08-07 18:15:00|11540.7|11529.7|11540.7|11528.7|11543.7|11532.7|11537.7|11526.7|186
1723054800000|2024-08-07 18:20:00|11539.7|11529.7|11540.7|11529.7|11541.7|11530.7|11539.7|11528.7|53
1723055100000|2024-08-07 18:25:00|11541.7|11530.7|11543.7|11532.7|11544.7|11533.7|11541.7|11530.7|104
1723055400000|2024-08-07 18:30:00|11542.7|11531.7|11537.7|11526.7|11542.7|11531.7|11535.7|11524.7|329
1723055700000|2024-08-07 18:35:00|11538.7|11525.7|11537.7|11526.7|11538.7|11527.7|11535.7|11524.7|79
1723056000000|2024-08-07 18:40:00|11539.7|11527.7|11536.7|11525.7|11539.7|11527.7|11535.7|11524.7|128
1723056300000|2024-08-07 18:45:00|11537.7|11526.7|11535.7|11523.7|11537.7|11526.7|11531.7|11520.7|168
1723056600000|2024-08-07 18:50:00|11534.7|11524.7|11533.7|11521.7|11535.7|11524.7|11531.7|11520.7|68
1723056900000|2024-08-07 18:55:00|11532.7|11522.7|11539.7|11528.7|11540.7|11529.7|11532.7|11521.7|217
1723057200000|2024-08-07 19:00:00|11540.7|11527.7|11542.7|11531.7|11543.7|11532.7|11538.7|11527.7|146
1723057500000|2024-08-07 19:05:00|11541.7|11530.7|11541.7|11530.7|11543.7|11532.7|11541.7|11530.7|102
1723057800000|2024-08-07 19:10:00|11542.7|11531.7|11539.7|11528.7|11543.7|11532.7|11539.7|11528.7|144
1723058100000|2024-08-07 19:15:00|11540.7|11529.7|11541.7|11530.7|11542.7|11531.7|11540.7|11529.7|63
1723058400000|2024-08-07 19:20:00|11542.7|11531.7|11540.7|11529.7|11543.7|11532.7|11540.7|11529.7|103
1723058700000|2024-08-07 19:25:00|11541.7|11530.7|11541.7|11530.7|11542.7|11531.7|11539.7|11528.7|75
1723059000000|2024-08-07 19:30:00|11540.7|11529.7|11538.7|11527.7|11541.7|11530.7|11538.7|11527.7|157
1723059300000|2024-08-07 19:35:00|11539.7|11528.7|11540.7|11529.7|11540.7|11529.7|11538.7|11527.7|91
1723059600000|2024-08-07 19:40:00|11539.7|11528.7|11539.2|11529.2|11542.7|11531.7|11537.7|11526.7|212
1723059900000|2024-08-07 19:45:00|11540.2|11530.2|11542.2|11532.2|11542.2|11532.2|11539.2|11529.2|80
1723060200000|2024-08-07 19:50:00|11541.7|11531.7|11542.2|11532.2|11542.2|11532.2|11539.2|11529.2|112
1723060500000|2024-08-07 19:55:00|11541.2|11531.2|11541.2|11531.2|11543.2|11533.2|11540.2|11530.2|376
1723060800000|2024-08-07 20:00:00|11542.2|11532.2|11542.2|11532.2|11543.2|11533.2|11541.2|11531.2|71
1723061100000|2024-08-07 20:05:00|11542.7|11532.7|11545.2|11535.2|11546.2|11536.2|11542.2|11532.2|39
1723061400000|2024-08-07 20:10:00|11545.7|11535.7|11547.2|11537.2|11547.2|11537.2|11545.7|11535.7|22
1723061700000|2024-08-07 20:15:00|11546.7|11536.7|11544.7|11534.7|11546.7|11536.7|11544.2|11534.2|13
1723062000000|2024-08-07 20:20:00|11544.2|11534.2|11542.2|11532.2|11544.2|11534.2|11542.2|11532.2|26
1723062300000|2024-08-07 20:25:00|11543.2|11533.2|11543.2|11533.2|11543.2|11533.2|11542.2|11532.2|44
1723062600000|2024-08-07 20:30:00|11544.2|11534.2|11543.7|11533.7|11544.2|11534.2|11543.2|11533.2|62
1723062900000|2024-08-07 20:35:00|11543.2|11533.2|11544.2|11534.2|11544.7|11534.7|11543.2|11533.2|32
1723063200000|2024-08-07 20:40:00|11543.7|11533.7|11543.2|11533.2|11544.2|11534.2|11543.2|11533.2|17
1723063500000|2024-08-07 20:45:00|11542.7|11532.7|11543.2|11533.2|11543.2|11533.2|11542.2|11532.2|16
1723063800000|2024-08-07 20:50:00|11542.7|11532.7|11540.7|11530.7|11542.7|11532.7|11540.7|11530.7|9
1723064100000|2024-08-07 20:55:00|11540.2|11530.2|11540.2|11530.2|11541.2|11531.2|11539.2|11529.2|61
1723064400000|2024-08-07 21:00:00|11539.7|11529.7|11540.2|11530.2|11540.2|11530.2|11539.7|11529.7|2
1723064700000|2024-08-07 21:05:00|11542.7|11532.7|11542.7|11532.7|11542.7|11532.7|11542.7|11532.7|0
1723065300000|2024-08-07 21:15:00|11547.3|11523.3|11559.3|11535.3|11561.8|11537.8|11547.3|11523.3|0
1723065600000|2024-08-07 21:20:00|11560.3|11536.3|11560.8|11536.8|11561.2|11537.2|11558.5|11534.5|0
1723065900000|2024-08-07 21:25:00|11560.9|11536.9|11559.8|11535.8|11560.9|11536.9|11559.5|11535.5|0
1723066200000|2024-08-07 21:30:00|11560|11536|11559.9|11535.9|11560|11536|11559|11535|0
1723066500000|2024-08-07 21:35:00|11559.6|11535.6|11560.2|11536.2|11560.2|11536.2|11559|11535|0
1723066800000|2024-08-07 21:40:00|11560.3|11536.3|11560.2|11536.2|11560.4|11536.4|11559.7|11535.7|0
1723067100000|2024-08-07 21:45:00|11560.3|11536.3|11560.3|11536.3|11560.5|11536.5|11560.1|11536.1|0
1723067400000|2024-08-07 21:50:00|11560.2|11536.2|11560.3|11536.3|11560.3|11536.3|11560|11536|0
1723067700000|2024-08-07 21:55:00|11560.7|11536.7|11560.5|11536.5|11561.2|11537.2|11559.4|11535.4|0
1723068000000|2024-08-07 22:00:00|11562.2|11538.2|11558.5|11534.5|11571.7|11547.7|11556.9|11532.9|0
1723068300000|2024-08-07 22:05:00|11558.4|11534.4|11564.9|11540.9|11565.3|11541.3|11557.4|11533.4|0
1723068600000|2024-08-07 22:10:00|11564.8|11540.8|11554.4|11530.4|11565.1|11541.1|11554.4|11530.4|0
1723068900000|2024-08-07 22:15:00|11554.5|11530.5|11566|11542|11567.1|11543.1|11554.5|11530.5|0
1723069200000|2024-08-07 22:20:00|11565.9|11541.9|11566.8|11542.8|11568.4|11544.4|11563.3|11539.3|0
1723069500000|2024-08-07 22:25:00|11566.9|11542.9|11573.3|11549.3|11574.8|11550.8|11565.7|11541.7|0
1723069800000|2024-08-07 22:30:00|11573.2|11549.2|11576|11552|11576.5|11552.5|11572.7|11548.7|0
1723070100000|2024-08-07 22:35:00|11576.1|11552.1|11573.8|11549.8|11576.7|11552.7|11569.8|11545.8|0
1723070400000|2024-08-07 22:40:00|11574.1|11550.1|11570.3|11546.3|11575.4|11551.4|11569|11545|0
1723070700000|2024-08-07 22:45:00|11570.1|11546.1|11561.7|11537.7|11571|11547|11560.6|11536.6|0
1723071000000|2024-08-07 22:50:00|11562.4|11538.4|11564.2|11540.2|11566.7|11542.7|11561.4|11537.4|0
1723071300000|2024-08-07 22:55:00|11564|11540|11567.8|11543.8|11574|11550|11563.6|11539.6|0
1723071600000|2024-08-07 23:00:00|11567.7|11543.7|11568.6|11544.6|11569.8|11545.8|11566|11542|0
1723071900000|2024-08-07 23:05:00|11569.5|11545.5|11561.8|11537.8|11569.7|11545.7|11559.1|11535.1|0
1723072200000|2024-08-07 23:10:00|11561.6|11537.6|11562.4|11538.4|11567.1|11543.1|11561.4|11537.4|0
1723072500000|2024-08-07 23:15:00|11562.5|11538.5|11562.2|11538.2|11563.1|11539.1|11560.2|11536.2|0
1723072800000|2024-08-07 23:20:00|11562|11538|11553.4|11529.4|11562.7|11538.7|11553.1|11529.1|0
1723073100000|2024-08-07 23:25:00|11553.1|11529.1|11543.9|11519.9|11553.2|11529.2|11541.4|11517.4|0
1723073400000|2024-08-07 23:30:00|11544.1|11520.1|11541.1|11517.1|11548.1|11524.1|11534.8|11510.8|0
1723073700000|2024-08-07 23:35:00|11541|11517|11523.5|11499.5|11541.1|11517.1|11521.5|11497.5|0
1723074000000|2024-08-07 23:40:00|11523.4|11499.4|11530.5|11506.5|11531.6|11507.6|11522.3|11498.3|0
1723074300000|2024-08-07 23:45:00|11530.2|11506.2|11541.4|11517.4|11542.9|11518.9|11529.2|11505.2|0
1723074600000|2024-08-07 23:50:00|11541.6|11517.6|11537.2|11513.2|11543.1|11519.1|11537.1|11513.1|0
1723074900000|2024-08-07 23:55:00|11537.6|11513.6|11565.3|11541.3|11565.5|11541.5|11536|11512|0
1723075200000|2024-08-08 00:00:00|11565.6|11541.6|11577.7|11553.7|11579.8|11555.8|11560.3|11536.3|0
1723075500000|2024-08-08 00:05:00|11577.5|11553.5|11571.6|11547.6|11579.8|11555.8|11571.2|11547.2|0
1723075800000|2024-08-08 00:10:00|11571.8|11547.8|11565.6|11541.6|11572.3|11548.3|11564.9|11540.9|0
1723076100000|2024-08-08 00:15:00|11565.8|11541.8|11582.2|11558.2|11586.2|11562.2|11565.6|11541.6|0
1723076400000|2024-08-08 00:20:00|11582.1|11558.1|11553.4|11529.4|11584.9|11560.9|11546.6|11522.6|0
1723076700000|2024-08-08 00:25:00|11553|11529|11546.2|11522.2|11557.7|11533.7|11543.9|11519.9|0
1723077000000|2024-08-08 00:30:00|11546|11522|11548.8|11524.8|11555.4|11531.4|11544.8|11520.8|0
1723077300000|2024-08-08 00:35:00|11548.7|11524.7|11540.1|11516.1|11549.2|11525.2|11538.3|11514.3|0
1723077600000|2024-08-08 00:40:00|11540.2|11516.2|11538.4|11514.4|11545.7|11521.7|11535.2|11511.2|0
1723077900000|2024-08-08 00:45:00|11538.3|11514.3|11542.3|11518.3|11542.9|11518.9|11533.5|11509.5|0
1723078200000|2024-08-08 00:50:00|11542.5|11518.5|11548.2|11524.2|11550.1|11526.1|11542.5|11518.5|0
1723078500000|2024-08-08 00:55:00|11547.9|11523.9|11555.3|11531.3|11556.5|11532.5|11543.9|11519.9|0
1723078800000|2024-08-08 01:00:00|11555.8|11545.3|11553.8|11543.8|11558.3|11548.3|11546.3|11536.3|1799
1723079100000|2024-08-08 01:05:00|11554.3|11544.3|11556.8|11546.8|11561.8|11551.8|11554.3|11544.3|1087
1723079400000|2024-08-08 01:10:00|11556.3|11546.3|11559.8|11549.8|11562.8|11552.8|11554.8|11544.8|446
1723079700000|2024-08-08 01:15:00|11558.8|11548.8|11563.8|11553.8|11566.3|11556.3|11548.8|11538.8|1652
1723080000000|2024-08-08 01:20:00|11563.3|11553.3|11568.8|11558.8|11582.8|11572.8|11561.8|11551.8|1931
1723080300000|2024-08-08 01:25:00|11569.8|11559.8|11567.8|11557.8|11574.8|11564.8|11559.8|11549.8|1556
1723080600000|2024-08-08 01:30:00|11569.8|11559.8|11519.3|11509.3|11582.8|11572.8|11518.3|11508.3|13987
1723080900000|2024-08-08 01:35:00|11517.8|11507.8|11531.8|11521.8|11547.3|11537.3|11515.3|11505.3|4855
1723081200000|2024-08-08 01:40:00|11530.8|11520.8|11533.8|11523.8|11547.3|11537.3|11521.8|11511.8|3899
1723081500000|2024-08-08 01:45:00|11534.3|11524.3|11541.3|11531.3|11544.3|11534.3|11518.3|11508.3|2964
1723081800000|2024-08-08 01:50:00|11542.3|11532.3|11554.3|11544.3|11558.3|11548.3|11531.3|11521.3|2330
1723082100000|2024-08-08 01:55:00|11556.3|11546.3|11548.3|11538.3|11566.3|11556.3|11546.3|11536.3|2129
1723082400000|2024-08-08 02:00:00|11547.3|11537.3|11547.3|11537.3|11553.3|11543.3|11534.3|11524.3|2282
1723082700000|2024-08-08 02:05:00|11549.3|11539.3|11564.3|11554.3|11564.3|11554.3|11548.3|11538.3|1748
1723083000000|2024-08-08 02:10:00|11565.3|11555.3|11566.3|11556.3|11568.3|11558.3|11557.3|11547.3|1722
1723083300000|2024-08-08 02:15:00|11565.3|11555.3|11577.3|11567.3|11589.3|11579.3|11564.3|11554.3|2493
1723083600000|2024-08-08 02:20:00|11579.3|11569.3|11577.3|11567.3|11586.3|11576.3|11569.3|11559.3|1279
1723083900000|2024-08-08 02:25:00|11575.3|11565.3|11578.3|11568.3|11579.3|11569.3|11571.3|11561.3|1230
1723084200000|2024-08-08 02:30:00|11579.3|11569.3|11595.3|11585.3|11607.3|11597.3|11572.3|11562.3|2229
1723084500000|2024-08-08 02:35:00|11594.3|11584.3|11596.3|11586.3|11598.3|11588.3|11590.3|11580.3|1383
1723084800000|2024-08-08 02:40:00|11597.3|11587.3|11604.3|11594.3|11608.3|11598.3|11596.3|11586.3|1723
1723085100000|2024-08-08 02:45:00|11605.3|11595.3|11604.3|11594.3|11612.3|11602.3|11598.3|11588.3|1799
1723085400000|2024-08-08 02:50:00|11605.3|11595.3|11628.3|11618.3|11632.3|11622.3|11596.3|11586.3|2556
1723085700000|2024-08-08 02:55:00|11629.3|11619.3|11645.3|11635.3|11649.3|11639.3|11619.3|11609.3|3394
1723086000000|2024-08-08 03:00:00|11646.3|11636.3|11645.3|11635.3|11646.3|11636.3|11632.3|11622.3|2686
1723086300000|2024-08-08 03:05:00|11646.3|11636.3|11650.3|11640.3|11652.3|11642.3|11629.3|11619.3|3828
1723086600000|2024-08-08 03:10:00|11651.3|11641.3|11694.3|11684.3|11694.3|11684.3|11650.3|11640.3|5994
1723086900000|2024-08-08 03:15:00|11695.3|11685.3|11681.3|11671.3|11698.3|11688.3|11666.3|11656.3|4452
1723087200000|2024-08-08 03:20:00|11682.3|11672.3|11670.3|11660.3|11682.3|11672.3|11658.3|11648.3|3054
1723087500000|2024-08-08 03:25:00|11667.3|11657.3|11668.3|11658.3|11673.3|11663.3|11661.3|11651.3|2239
1723087800000|2024-08-08 03:30:00|11669.3|11659.3|11675.3|11665.3|11675.3|11665.3|11668.3|11658.3|402
1723088100000|2024-08-08 03:35:00|11674.3|11664.3|11679.3|11669.3|11682.3|11672.3|11673.3|11663.3|385
1723088400000|2024-08-08 03:40:00|11680.3|11670.3|11684.3|11674.3|11685.3|11675.3|11678.3|11668.3|414
1723088700000|2024-08-08 03:45:00|11685.3|11675.3|11681.3|11671.3|11686.3|11676.3|11681.3|11671.3|499
1723089000000|2024-08-08 03:50:00|11682.3|11672.3|11681.3|11671.3|11682.3|11672.3|11677.3|11667.3|350
1723089300000|2024-08-08 03:55:00|11682.3|11672.3|11674.3|11664.3|11682.3|11672.3|11674.3|11664.3|303
1723089600000|2024-08-08 04:00:00|11673.3|11663.3|11669.3|11659.3|11676.3|11666.3|11669.3|11659.3|567
1723089900000|2024-08-08 04:05:00|11668.3|11658.3|11666.3|11656.3|11668.3|11658.3|11659.3|11649.3|434
1723090200000|2024-08-08 04:10:00|11665.3|11655.3|11661.3|11651.3|11665.3|11655.3|11661.3|11651.3|262
1723090500000|2024-08-08 04:15:00|11662.3|11652.3|11659.3|11649.3|11662.3|11652.3|11659.3|11649.3|255
1723090800000|2024-08-08 04:20:00|11660.3|11650.3|11659.3|11649.3|11662.3|11652.3|11659.3|11649.3|275
1723091100000|2024-08-08 04:25:00|11660.3|11650.3|11659.3|11649.3|11662.3|11652.3|11659.3|11649.3|255
1723091400000|2024-08-08 04:30:00|11660.3|11650.3|11662.3|11652.3|11662.3|11652.3|11659.3|11649.3|173
1723091700000|2024-08-08 04:35:00|11663.3|11653.3|11661.3|11651.3|11664.3|11654.3|11661.3|11651.3|352
1723092000000|2024-08-08 04:40:00|11660.3|11650.3|11664.3|11654.3|11664.3|11654.3|11660.3|11650.3|194
1723092300000|2024-08-08 04:45:00|11663.3|11653.3|11659.3|11649.3|11666.3|11656.3|11658.3|11648.3|1721
1723092600000|2024-08-08 04:50:00|11658.3|11648.3|11659.3|11649.3|11660.3|11650.3|11655.3|11645.3|304
1723092900000|2024-08-08 04:55:00|11660.3|11650.3|11662.3|11652.3|11663.3|11653.3|11660.3|11650.3|280
1723093200000|2024-08-08 05:00:00|11661.3|11651.3|11648.3|11638.3|11662.3|11652.3|11642.3|11632.3|3975
1723093500000|2024-08-08 05:05:00|11647.3|11637.3|11641.3|11631.3|11651.3|11641.3|11618.3|11608.3|3879
1723093800000|2024-08-08 05:10:00|11642.3|11632.3|11642.3|11632.3|11646.3|11636.3|11638.3|11628.3|874
1723094100000|2024-08-08 05:15:00|11641.3|11631.3|11639.3|11629.3|11643.3|11633.3|11635.3|11625.3|789
1723094400000|2024-08-08 05:20:00|11640.3|11630.3|11644.3|11634.3|11653.3|11643.3|11636.3|11626.3|1174
1723094700000|2024-08-08 05:25:00|11645.3|11635.3|11642.3|11632.3|11654.3|11644.3|11641.3|11631.3|1122
1723095000000|2024-08-08 05:30:00|11643.3|11633.3|11640.3|11630.3|11647.3|11637.3|11637.3|11627.3|743
1723095300000|2024-08-08 05:35:00|11639.3|11629.3|11632.3|11622.3|11640.3|11630.3|11632.3|11622.3|705
1723095600000|2024-08-08 05:40:00|11627.3|11617.3|11617.3|11607.3|11630.3|11620.3|11617.3|11607.3|1457
1723095900000|2024-08-08 05:45:00|11616.3|11606.3|11636.3|11626.3|11636.3|11626.3|11616.3|11606.3|1328
1723096200000|2024-08-08 05:50:00|11635.3|11625.3|11637.3|11627.3|11644.3|11634.3|11635.3|11625.3|1393
1723096500000|2024-08-08 05:55:00|11638.3|11628.3|11634.3|11624.3|11639.3|11629.3|11633.3|11623.3|1019
1723096800000|2024-08-08 06:00:00|11635.3|11625.3|11620.3|11610.3|11646.3|11636.3|11619.3|11609.3|1488
1723097100000|2024-08-08 06:05:00|11621.3|11611.3|11626.3|11616.3|11627.3|11617.3|11616.3|11606.3|1908
1723097400000|2024-08-08 06:10:00|11627.3|11617.3|11634.3|11624.3|11645.3|11635.3|11627.3|11617.3|1189
1723097700000|2024-08-08 06:15:00|11633.3|11623.3|11631.3|11621.3|11635.3|11625.3|11621.3|11611.3|1077
1723098000000|2024-08-08 06:20:00|11632.3|11622.3|11638.3|11628.3|11640.3|11630.3|11632.3|11622.3|1269
1723098300000|2024-08-08 06:25:00|11639.3|11629.3|11642.3|11632.3|11642.3|11632.3|11634.3|11624.3|1329
1723098600000|2024-08-08 06:30:00|11641.3|11631.3|11645.3|11635.3|11646.3|11636.3|11633.3|11623.3|1670
1723098900000|2024-08-08 06:35:00|11646.3|11636.3|11637.3|11627.3|11646.3|11636.3|11637.3|11627.3|1708
1723099200000|2024-08-08 06:40:00|11638.3|11628.3|11629.3|11619.3|11638.3|11628.3|11626.3|11616.3|1781
1723099500000|2024-08-08 06:45:00|11630.3|11620.3|11632.3|11622.3|11635.3|11625.3|11627.3|11617.3|2126
1723099800000|2024-08-08 06:50:00|11631.3|11621.3|11632.3|11622.3|11636.3|11626.3|11630.3|11620.3|2068
1723100100000|2024-08-08 06:55:00|11631.3|11621.3|11629.3|11619.3|11634.3|11624.3|11628.3|11618.3|2211
1723100400000|2024-08-08 07:00:00|11627.2|11617.2|11619.2|11609.2|11628.2|11618.2|11618.2|11608.2|1578
1723100700000|2024-08-08 07:05:00|11618.2|11608.2|11618.2|11608.2|11620.2|11610.2|11615.2|11605.2|1020
1723101000000|2024-08-08 07:10:00|11617.2|11607.2|11610.2|11600.2|11617.2|11607.2|11609.2|11599.2|1354
1723101300000|2024-08-08 07:15:00|11611.2|11601.2|11607.2|11597.2|11611.2|11601.2|11603.2|11593.2|973
1723101600000|2024-08-08 07:20:00|11606.2|11596.2|11604.2|11594.2|11606.2|11596.2|11603.2|11593.2|324
1723101900000|2024-08-08 07:25:00|11603.2|11593.2|11598.2|11588.2|11603.2|11593.2|11597.2|11587.2|768
1723102200000|2024-08-08 07:30:00|11597.2|11587.2|11593.2|11583.2|11598.2|11588.2|11592.2|11582.2|929
1723102500000|2024-08-08 07:35:00|11592.2|11582.2|11596.2|11586.2|11596.2|11586.2|11590.2|11580.2|1303
1723102800000|2024-08-08 07:40:00|11597.2|11587.2|11599.2|11589.2|11602.2|11592.2|11597.2|11587.2|1119
1723103100000|2024-08-08 07:45:00|11598.2|11588.2|11597.2|11587.2|11600.2|11590.2|11594.2|11584.2|1265
1723103400000|2024-08-08 07:50:00|11596.2|11586.2|11595.2|11585.2|11598.2|11588.2|11593.2|11583.2|851
1723103700000|2024-08-08 07:55:00|11596.2|11586.2|11597.2|11587.2|11599.2|11589.2|11593.2|11583.2|890
1723104000000|2024-08-08 08:00:00|11598.2|11586.2|11600.2|11589.2|11603.2|11592.2|11597.2|11585.2|559
1723104300000|2024-08-08 08:05:00|11599.2|11588.2|11604.2|11593.2|11604.2|11593.2|11596.2|11585.2|826
1723104600000|2024-08-08 08:10:00|11605.2|11592.2|11607.2|11595.2|11608.2|11597.2|11603.2|11592.2|591
1723104900000|2024-08-08 08:15:00|11606.2|11596.2|11604.2|11593.2|11606.2|11596.2|11601.2|11590.2|636
1723105200000|2024-08-08 08:20:00|11605.2|11594.2|11601.2|11589.2|11605.2|11594.2|11599.2|11588.2|704
1723105500000|2024-08-08 08:25:00|11600.2|11590.2|11602.2|11590.2|11602.2|11591.2|11600.2|11588.2|516
1723105800000|2024-08-08 08:30:00|11608.4|11584.4|11615.1|11591.1|11615.5|11591.5|11606.7|11582.7|0
1723106100000|2024-08-08 08:35:00|11614.5|11590.5|11614.8|11590.8|11618.8|11594.8|11612.8|11588.8|665
1723106400000|2024-08-08 08:40:00|11614.6|11590.6|11623.2|11599.2|11624.5|11600.5|11613.5|11589.5|0
1723106700000|2024-08-08 08:45:00|11623|11599|11631.2|11607.2|11631.2|11607.2|11622.4|11598.4|0
1723107000000|2024-08-08 08:50:00|11631.3|11607.3|11631.8|11607.8|11634.3|11610.3|11628.3|11604.3|0
1723107300000|2024-08-08 08:55:00|11631.6|11607.6|11636.2|11612.2|11637.6|11613.6|11631.1|11607.1|0
1723107600000|2024-08-08 09:00:00|11616.2|11602.2|11609.2|11597.2|11620.2|11609.2|11608.2|11596.2|560
1723107900000|2024-08-08 09:05:00|11610.2|11598.2|11611.2|11599.2|11611.2|11600.2|11608.2|11597.2|76
1723108200000|2024-08-08 09:10:00|11610.2|11600.2|11613.2|11601.2|11613.2|11602.2|11609.2|11598.2|127
1723108500000|2024-08-08 09:15:00|11612.2|11602.2|11611.2|11600.2|11615.2|11604.2|11609.2|11598.2|459
1723108800000|2024-08-08 09:20:00|11612.2|11601.2|11608.2|11597.2|11612.2|11601.2|11608.2|11597.2|285
1723109100000|2024-08-08 09:25:00|11609.2|11598.2|11609.2|11598.2|11610.2|11598.2|11608.2|11597.2|54
1723109400000|2024-08-08 09:30:00|11610.2|11597.2|11611.2|11600.2|11611.2|11600.2|11608.2|11597.2|112
1723109700000|2024-08-08 09:35:00|11610.2|11599.2|11609.2|11598.2|11611.2|11600.2|11607.2|11596.2|41
1723110000000|2024-08-08 09:40:00|11610.2|11597.2|11607.2|11596.2|11610.2|11599.2|11607.2|11596.2|49
1723110300000|2024-08-08 09:45:00|11606.2|11595.2|11603.2|11592.2|11606.2|11595.2|11603.2|11592.2|72
1723110600000|2024-08-08 09:50:00|11602.2|11591.2|11597.2|11586.2|11602.2|11591.2|11596.2|11585.2|401
1723110900000|2024-08-08 09:55:00|11598.2|11587.2|11606.2|11595.2|11606.2|11595.2|11597.2|11587.2|193
1723111200000|2024-08-08 10:00:00|11607.2|11596.2|11604.2|11593.2|11608.2|11597.2|11604.2|11593.2|369
1723111500000|2024-08-08 10:05:00|11605.2|11594.2|11605.2|11594.2|11606.2|11595.2|11604.2|11593.2|84
1723111800000|2024-08-08 10:10:00|11606.2|11595.2|11611.2|11600.2|11611.2|11600.2|11606.2|11594.2|112
1723112100000|2024-08-08 10:15:00|11612.2|11599.2|11612.2|11601.2|11613.2|11602.2|11610.2|11599.2|225
1723112400000|2024-08-08 10:20:00|11613.2|11602.2|11614.2|11603.2|11614.2|11603.2|11613.2|11601.2|216
1723112700000|2024-08-08 10:25:00|11613.2|11602.2|11610.2|11599.2|11614.2|11603.2|11609.2|11598.2|293
1723113000000|2024-08-08 10:30:00|11611.2|11600.2|11613.2|11602.2|11613.2|11602.2|11610.2|11599.2|138
1723113300000|2024-08-08 10:35:00|11614.2|11601.2|11613.2|11602.2|11614.2|11603.2|11611.2|11600.2|156
1723113600000|2024-08-08 10:40:00|11614.2|11603.2|11615.2|11604.2|11615.2|11604.2|11613.2|11602.2|78
1723113900000|2024-08-08 10:45:00|11616.2|11605.2|11616.2|11605.2|11617.2|11606.2|11615.2|11604.2|177
1723114200000|2024-08-08 10:50:00|11617.2|11606.2|11617.2|11606.2|11618.2|11607.2|11616.2|11605.2|350
1723114500000|2024-08-08 10:55:00|11618.2|11607.2|11615.2|11604.2|11618.2|11607.2|11613.2|11602.2|174
1723114800000|2024-08-08 11:00:00|11616.2|11605.2|11615.2|11604.2|11617.2|11606.2|11614.2|11603.2|331
1723115100000|2024-08-08 11:05:00|11616.2|11605.2|11616.2|11605.2|11617.2|11605.2|11615.2|11603.2|126
1723115400000|2024-08-08 11:10:00|11617.2|11606.2|11621.2|11610.2|11622.2|11611.2|11617.2|11606.2|328
1723115700000|2024-08-08 11:15:00|11622.2|11609.2|11620.2|11609.2|11622.2|11609.2|11618.2|11607.2|161
1723116000000|2024-08-08 11:20:00|11621.2|11610.2|11626.2|11615.2|11626.2|11615.2|11619.2|11608.2|652
1723116300000|2024-08-08 11:25:00|11627.2|11616.2|11625.2|11614.2|11627.2|11616.2|11625.2|11614.2|471
1723116600000|2024-08-08 11:30:00|11627.2|11615.2|11628.2|11617.2|11629.2|11618.2|11624.2|11613.2|442
1723116900000|2024-08-08 11:35:00|11629.2|11618.2|11628.2|11616.2|11630.2|11619.2|11626.2|11615.2|155
1723117200000|2024-08-08 11:40:00|11629.2|11617.2|11629.2|11618.2|11629.2|11618.2|11628.2|11616.2|156
1723117500000|2024-08-08 11:45:00|11630.2|11619.2|11632.2|11620.2|11633.2|11622.2|11630.2|11619.2|285
1723117800000|2024-08-08 11:50:00|11631.2|11621.2|11633.2|11622.2|11634.2|11623.2|11631.2|11620.2|132
1723118100000|2024-08-08 11:55:00|11632.2|11621.2|11629.2|11618.2|11632.2|11621.2|11627.2|11616.2|257
1723118400000|2024-08-08 12:00:00|11630.2|11619.2|11630.2|11619.2|11630.2|11619.2|11629.2|11618.2|112
1723118700000|2024-08-08 12:05:00|11631.2|11618.2|11632.2|11621.2|11633.2|11622.2|11629.2|11618.2|251
1723119000000|2024-08-08 12:10:00|11631.2|11620.2|11630.2|11619.2|11633.2|11621.2|11629.2|11618.2|257
1723119300000|2024-08-08 12:15:00|11631.2|11620.2|11631.2|11620.2|11632.2|11621.2|11629.2|11618.2|134
1723119600000|2024-08-08 12:20:00|11632.2|11621.2|11629.2|11618.2|11632.2|11621.2|11628.2|11617.2|194
1723119900000|2024-08-08 12:25:00|11628.2|11617.2|11629.2|11618.2|11629.2|11618.2|11628.2|11617.2|84
1723120200000|2024-08-08 12:30:00|11630.2|11619.2|11631.2|11620.2|11643.2|11632.2|11628.2|11617.2|1014
1723120500000|2024-08-08 12:35:00|11632.2|11621.2|11634.2|11623.2|11639.2|11628.2|11629.2|11618.2|830
1723120800000|2024-08-08 12:40:00|11633.2|11622.2|11629.2|11618.2|11634.2|11623.2|11628.2|11617.2|569
1723121100000|2024-08-08 12:45:00|11628.2|11617.2|11630.2|11619.2|11630.2|11619.2|11625.2|11614.2|356
1723121400000|2024-08-08 12:50:00|11631.2|11620.2|11637.2|11626.2|11638.2|11627.2|11631.2|11620.2|257
1723121700000|2024-08-08 12:55:00|11636.2|11625.2|11619.2|11608.2|11636.2|11626.2|11619.2|11608.2|619
1723122000000|2024-08-08 13:00:00|11620.2|11609.2|11640.2|11629.2|11640.2|11629.2|11620.2|11609.2|552
1723122300000|2024-08-08 13:05:00|11639.2|11628.2|11639.2|11628.2|11642.2|11631.2|11636.2|11625.2|414
1723122600000|2024-08-08 13:10:00|11640.2|11629.2|11645.2|11634.2|11645.2|11634.2|11638.2|11626.2|398
1723122900000|2024-08-08 13:15:00|11646.2|11635.2|11641.2|11630.2|11647.2|11635.2|11641.2|11630.2|756
1723123200000|2024-08-08 13:20:00|11640.2|11629.2|11648.2|11637.2|11649.2|11638.2|11639.2|11628.2|868
1723123500000|2024-08-08 13:25:00|11649.2|11638.2|11652.2|11641.2|11656.2|11645.2|11649.2|11638.2|350
1723123800000|2024-08-08 13:30:00|11651.2|11640.2|11644.2|11633.2|11651.2|11640.2|11637.2|11626.2|1147
1723124100000|2024-08-08 13:35:00|11645.2|11634.2|11649.2|11638.2|11651.2|11640.2|11641.2|11629.2|571
1723124400000|2024-08-08 13:40:00|11648.2|11637.2|11644.2|11633.2|11649.2|11638.2|11642.2|11631.2|602
1723124700000|2024-08-08 13:45:00|11645.2|11634.2|11644.2|11633.2|11650.2|11638.2|11642.2|11631.2|734
1723125000000|2024-08-08 13:50:00|11645.2|11634.2|11650.2|11639.2|11654.2|11643.2|11643.2|11632.2|667
1723125300000|2024-08-08 13:55:00|11651.2|11640.2|11658.2|11647.2|11658.2|11647.2|11639.2|11628.2|1645
1723125600000|2024-08-08 14:00:00|11657.2|11646.2|11663.2|11652.2|11663.2|11652.2|11656.2|11645.2|779
1723125900000|2024-08-08 14:05:00|11664.2|11653.2|11660.2|11649.2|11664.2|11653.2|11655.2|11644.2|415
1723126200000|2024-08-08 14:10:00|11659.2|11648.2|11662.2|11651.2|11663.2|11651.2|11658.2|11647.2|322
1723126500000|2024-08-08 14:15:00|11661.2|11650.2|11659.2|11648.2|11663.2|11652.2|11659.2|11648.2|531
1723126800000|2024-08-08 14:20:00|11658.2|11647.2|11660.2|11649.2|11660.2|11649.2|11655.2|11644.2|370
1723127100000|2024-08-08 14:25:00|11661.2|11650.2|11668.2|11657.2|11668.2|11657.2|11660.2|11649.2|410
1723127400000|2024-08-08 14:30:00|11669.2|11658.2|11667.2|11656.2|11669.2|11658.2|11664.2|11653.2|304
1723127700000|2024-08-08 14:35:00|11668.2|11657.2|11667.2|11656.2|11670.2|11659.2|11667.2|11655.2|469
1723128000000|2024-08-08 14:40:00|11666.2|11655.2|11661.2|11650.2|11666.2|11655.2|11659.2|11648.2|336
1723128300000|2024-08-08 14:45:00|11660.2|11649.2|11662.2|11650.2|11662.2|11651.2|11660.2|11649.2|502
1723128600000|2024-08-08 14:50:00|11661.2|11651.2|11659.2|11648.2|11662.2|11651.2|11658.2|11647.2|376
1723128900000|2024-08-08 14:55:00|11660.2|11649.2|11663.2|11652.2|11663.2|11652.2|11658.2|11647.2|518
1723129200000|2024-08-08 15:00:00|11662.2|11651.2|11663.2|11652.2|11664.2|11653.2|11662.2|11651.2|288
1723129500000|2024-08-08 15:05:00|11662.2|11651.2|11665.2|11654.2|11665.2|11654.2|11662.2|11651.2|185
1723129800000|2024-08-08 15:10:00|11664.2|11653.2|11657.2|11646.2|11665.2|11654.2|11657.2|11646.2|410
1723130100000|2024-08-08 15:15:00|11658.2|11647.2|11661.2|11650.2|11661.2|11650.2|11656.2|11645.2|236
1723130400000|2024-08-08 15:20:00|11662.2|11651.2|11671.2|11660.2|11671.2|11660.2|11662.2|11651.2|321
1723130700000|2024-08-08 15:25:00|11672.2|11661.2|11666.2|11655.2|11672.2|11661.2|11666.2|11655.2|455
1723131000000|2024-08-08 15:30:00|11667.2|11656.2|11665.2|11653.2|11668.2|11657.2|11664.2|11653.2|140
1723131300000|2024-08-08 15:35:00|11664.2|11654.2|11666.2|11655.2|11667.2|11656.2|11664.2|11653.2|209
1723131600000|2024-08-08 15:40:00|11665.2|11654.2|11669.2|11658.2|11671.2|11660.2|11665.2|11654.2|635
1723131900000|2024-08-08 15:45:00|11668.2|11657.2|11667.2|11656.2|11670.2|11659.2|11666.2|11655.2|375
1723132200000|2024-08-08 15:50:00|11668.2|11655.2|11669.2|11658.2|11670.2|11659.2|11667.2|11655.2|170
1723132500000|2024-08-08 15:55:00|11670.2|11657.2|11667.2|11656.2|11670.2|11659.2|11667.2|11656.2|167
1723132800000|2024-08-08 16:00:00|11668.2|11657.2|11670.2|11659.2|11670.2|11659.2|11667.2|11656.2|109
1723133100000|2024-08-08 16:05:00|11671.2|11660.2|11671.2|11660.2|11671.2|11660.2|11670.2|11659.2|187
1723133400000|2024-08-08 16:10:00|11670.2|11659.2|11667.2|11656.2|11671.2|11660.2|11667.2|11656.2|179
1723133700000|2024-08-08 16:15:00|11666.2|11655.2|11665.2|11654.2|11667.2|11656.2|11664.2|11653.2|173
1723134000000|2024-08-08 16:20:00|11666.2|11655.2|11667.2|11656.2|11667.2|11656.2|11666.2|11655.2|45
1723134300000|2024-08-08 16:25:00|11668.2|11657.2|11667.2|11656.2|11668.2|11657.2|11667.2|11656.2|121
1723134600000|2024-08-08 16:30:00|11666.2|11655.2|11664.2|11653.2|11666.2|11656.2|11662.2|11651.2|189
1723134900000|2024-08-08 16:35:00|11663.2|11652.2|11662.2|11651.2|11664.2|11653.2|11662.2|11651.2|141
1723135200000|2024-08-08 16:40:00|11663.2|11652.2|11664.2|11653.2|11665.2|11654.2|11661.2|11650.2|76
1723135500000|2024-08-08 16:45:00|11665.2|11654.2|11667.2|11656.2|11668.2|11656.2|11665.2|11654.2|111
1723135800000|2024-08-08 16:50:00|11668.2|11657.2|11667.2|11656.2|11668.2|11657.2|11666.2|11655.2|52
1723136100000|2024-08-08 16:55:00|11666.2|11655.2|11665.2|11654.2|11667.2|11656.2|11665.2|11654.2|88
1723136400000|2024-08-08 17:00:00|11664.2|11653.2|11661.2|11650.2|11665.2|11654.2|11661.2|11650.2|324
1723136700000|2024-08-08 17:05:00|11660.2|11649.2|11663.2|11652.2|11663.2|11652.2|11660.2|11649.2|131
1723137000000|2024-08-08 17:10:00|11664.2|11653.2|11666.2|11655.2|11667.2|11656.2|11663.2|11652.2|117
1723137300000|2024-08-08 17:15:00|11665.2|11654.2|11668.2|11656.2|11668.2|11656.2|11665.2|11654.2|95
1723137600000|2024-08-08 17:20:00|11667.2|11657.2|11666.2|11655.2|11668.2|11657.2|11665.2|11654.2|82
1723137900000|2024-08-08 17:25:00|11667.2|11654.2|11668.2|11657.2|11668.2|11657.2|11667.2|11654.2|126
1723138200000|2024-08-08 17:30:00|11667.2|11656.2|11670.2|11659.2|11671.2|11660.2|11667.2|11656.2|133
1723138500000|2024-08-08 17:35:00|11669.2|11658.2|11669.2|11658.2|11669.2|11658.2|11667.2|11656.2|158
1723138800000|2024-08-08 17:40:00|11670.2|11659.2|11669.2|11658.2|11670.2|11659.2|11669.2|11658.2|59
1723139100000|2024-08-08 17:45:00|11670.2|11659.2|11669.2|11658.2|11670.2|11659.2|11669.2|11658.2|158
1723139400000|2024-08-08 17:50:00|11670.2|11659.2|11671.2|11660.2|11671.2|11660.2|11669.2|11658.2|165
1723139700000|2024-08-08 17:55:00|11670.2|11659.2|11671.2|11660.2|11671.2|11660.2|11670.2|11659.2|86
1723140000000|2024-08-08 18:00:00|11670.2|11659.2|11672.2|11661.2|11672.2|11661.2|11670.2|11659.2|171
1723140300000|2024-08-08 18:05:00|11671.2|11660.2|11672.2|11661.2|11672.2|11661.2|11671.2|11660.2|110
1723140600000|2024-08-08 18:10:00|11673.2|11662.2|11673.2|11662.2|11674.2|11663.2|11672.2|11662.2|194
1723140900000|2024-08-08 18:15:00|11674.2|11663.2|11674.2|11663.2|11674.2|11663.2|11673.2|11662.2|108
1723141200000|2024-08-08 18:20:00|11675.2|11664.2|11676.2|11665.2|11676.2|11665.2|11674.2|11662.2|217
1723141500000|2024-08-08 18:25:00|11675.2|11664.2|11673.2|11662.2|11675.2|11665.2|11671.2|11660.2|328
1723141800000|2024-08-08 18:30:00|11674.2|11663.2|11673.2|11662.2|11674.2|11663.2|11673.2|11662.2|92
1723142100000|2024-08-08 18:35:00|11672.2|11661.2|11670.2|11659.2|11673.2|11662.2|11669.2|11658.2|354
1723142400000|2024-08-08 18:40:00|11669.2|11658.2|11665.2|11654.2|11669.2|11658.2|11665.2|11654.2|377
1723142700000|2024-08-08 18:45:00|11666.2|11655.2|11669.2|11658.2|11669.2|11658.2|11666.2|11655.2|163
1723143000000|2024-08-08 18:50:00|11668.2|11657.2|11669.2|11658.2|11669.2|11658.2|11668.2|11657.2|105
1723143300000|2024-08-08 18:55:00|11670.2|11659.2|11672.2|11660.2|11674.2|11663.2|11670.2|11659.2|358
1723143600000|2024-08-08 19:00:00|11671.2|11661.2|11667.2|11656.2|11672.2|11661.2|11667.2|11656.2|115
1723143900000|2024-08-08 19:05:00|11666.2|11655.2|11668.2|11657.2|11669.2|11658.2|11665.2|11654.2|115
1723144200000|2024-08-08 19:10:00|11667.2|11656.2|11669.2|11658.2|11669.2|11658.2|11667.2|11656.2|76
1723144500000|2024-08-08 19:15:00|11670.2|11659.2|11669.2|11658.2|11670.2|11659.2|11669.2|11658.2|69
1723144800000|2024-08-08 19:20:00|11668.2|11657.2|11669.2|11658.2|11669.2|11658.2|11668.2|11656.2|72
1723145100000|2024-08-08 19:25:00|11670.2|11657.2|11670.2|11659.2|11671.2|11660.2|11668.2|11657.2|154
1723145400000|2024-08-08 19:30:00|11669.2|11658.2|11664.2|11653.2|11669.2|11658.2|11663.2|11651.2|379
1723145700000|2024-08-08 19:35:00|11663.2|11652.2|11668.2|11657.2|11669.2|11658.2|11662.2|11651.2|262
1723146000000|2024-08-08 19:40:00|11669.2|11658.2|11669.7|11659.7|11670.2|11659.7|11668.2|11657.2|106
1723146300000|2024-08-08 19:45:00|11669.2|11659.2|11667.7|11657.7|11669.7|11659.7|11666.7|11656.7|145
1723146600000|2024-08-08 19:50:00|11667.2|11657.2|11666.7|11656.7|11668.7|11658.7|11664.7|11654.7|198
1723146900000|2024-08-08 19:55:00|11667.7|11657.7|11665.7|11655.7|11667.7|11657.7|11664.7|11654.7|202
1723147200000|2024-08-08 20:00:00|||||||||24
1723147500000|2024-08-08 20:05:00|||||||||1
1723147800000|2024-08-08 20:10:00|11664.7|11654.7|11664.7|11654.7|11664.7|11654.7|11664.7|11654.7|1
1723148100000|2024-08-08 20:15:00|11665.7|11655.7|11665.7|11655.7|11665.7|11655.7|11665.7|11655.7|38
1723148400000|2024-08-08 20:20:00|11666.7|11656.7|11667.7|11657.7|11667.7|11657.7|11666.7|11656.7|81
1723148700000|2024-08-08 20:25:00|11666.7|11656.7|11667.7|11657.7|11667.7|11657.7|11666.7|11656.7|50
1723149000000|2024-08-08 20:30:00|11668.7|11658.7|11667.7|11657.7|11668.7|11658.7|11667.7|11657.7|33
1723149300000|2024-08-08 20:35:00|11667.2|11657.2|11667.7|11657.7|11667.7|11657.7|11666.7|11656.7|68
1723149600000|2024-08-08 20:40:00|11666.7|11656.7|11665.7|11655.7|11666.7|11656.7|11664.7|11654.7|88
1723149900000|2024-08-08 20:45:00|11665.2|11655.2|11667.2|11657.2|11668.2|11658.2|11664.7|11654.7|58
1723150200000|2024-08-08 20:50:00|11666.7|11656.7|11668.2|11658.2|11668.2|11658.2|11665.7|11655.7|36
1723150500000|2024-08-08 20:55:00|11667.7|11657.7|11664.7|11654.7|11668.7|11658.7|11664.2|11654.2|30
1723150800000|2024-08-08 21:00:00|11665.7|11655.7|11669.2|11659.2|11669.2|11659.2|11665.7|11655.7|2
1723151400000|2024-08-08 21:10:00|||||||||3
1723151700000|2024-08-08 21:15:00|11675.3|11651.3|11676.2|11652.2|11676.4|11652.4|11675.3|11651.3|0
1723152000000|2024-08-08 21:20:00|11676.1|11652.1|11677.5|11653.5|11677.5|11653.5|11676|11652|0
1723152300000|2024-08-08 21:25:00|11677.3|11653.3|11678|11654|11678|11654|11677.3|11653.3|0
1723152600000|2024-08-08 21:30:00|11677.2|11653.2|11680.2|11656.2|11680.4|11656.4|11677.2|11653.2|0
1723152900000|2024-08-08 21:35:00|11679.8|11655.8|11678.3|11654.3|11679.8|11655.8|11678.2|11654.2|0
1723153200000|2024-08-08 21:40:00|11678.1|11654.1|11678.4|11654.4|11678.4|11654.4|11678.1|11654.1|0
1723153500000|2024-08-08 21:45:00|11678.2|11654.2|11678.2|11654.2|11678.4|11654.4|11677.6|11653.6|0
1723153800000|2024-08-08 21:50:00|11678.4|11654.4|11677.3|11653.3|11678.4|11654.4|11677.3|11653.3|0
1723154100000|2024-08-08 21:55:00|11678|11654|11677.8|11653.8|11678.1|11654.1|11677.3|11653.3|0
1723154400000|2024-08-08 22:00:00|11679.2|11655.2|11681.8|11657.8|11685.6|11661.6|11675.1|11651.1|0
1723154700000|2024-08-08 22:05:00|11681.6|11657.6|11674.6|11650.6|11682.5|11658.5|11674.1|11650.1|0
1723155000000|2024-08-08 22:10:00|11674.7|11650.7|11676|11652|11677.6|11653.6|11673.7|11649.7|0
1723155300000|2024-08-08 22:15:00|11676.2|11652.2|11674.8|11650.8|11676.2|11652.2|11672.7|11648.7|0
1723155600000|2024-08-08 22:20:00|11674.7|11650.7|11678.7|11654.7|11679.4|11655.4|11674.1|11650.1|0
1723155900000|2024-08-08 22:25:00|11679.2|11655.2|11680.4|11656.4|11680.6|11656.6|11678.3|11654.3|0
1723156200000|2024-08-08 22:30:00|11680.3|11656.3|11679.7|11655.7|11682.2|11658.2|11679.4|11655.4|0
1723156500000|2024-08-08 22:35:00|11679.6|11655.6|11679|11655|11681.2|11657.2|11678.3|11654.3|0
1723156800000|2024-08-08 22:40:00|11679.4|11655.4|11678.2|11654.2|11679.4|11655.4|11675.9|11651.9|0
1723157100000|2024-08-08 22:45:00|11678.3|11654.3|11674.8|11650.8|11678.3|11654.3|11674.3|11650.3|0
1723157400000|2024-08-08 22:50:00|11675|11651|11676.6|11652.6|11677.1|11653.1|11674.8|11650.8|0
1723157700000|2024-08-08 22:55:00|11676.9|11652.9|11692.8|11668.8|11692.8|11668.8|11675.2|11651.2|0
1723158000000|2024-08-08 23:00:00|11692.9|11668.9|11695.9|11671.9|11696.8|11672.8|11691.7|11667.7|0
1723158300000|2024-08-08 23:05:00|11696.1|11672.1|11697.9|11673.9|11699.6|11675.6|11694.3|11670.3|0
1723158600000|2024-08-08 23:10:00|11698.1|11674.1|11703.6|11679.6|11707.3|11683.3|11697.7|11673.7|0
1723158900000|2024-08-08 23:15:00|11703.8|11679.8|11683|11659|11704.9|11680.9|11682.3|11658.3|0
1723159200000|2024-08-08 23:20:00|11683.3|11659.3|11674.2|11650.2|11683.7|11659.7|11672.8|11648.8|0
1723159500000|2024-08-08 23:25:00|11674|11650|11674.2|11650.2|11676|11652|11670.9|11646.9|0
1723159800000|2024-08-08 23:30:00|11674|11650|11676.1|11652.1|11677|11653|11673.9|11649.9|0
1723160100000|2024-08-08 23:35:00|11676|11652|11675.4|11651.4|11677.7|11653.7|11674.7|11650.7|0
1723160400000|2024-08-08 23:40:00|11675.3|11651.3|11678.9|11654.9|11680.3|11656.3|11675.3|11651.3|0
1723160700000|2024-08-08 23:45:00|11678.8|11654.8|11685.4|11661.4|11685.4|11661.4|11678.4|11654.4|0
1723161000000|2024-08-08 23:50:00|11685.3|11661.3|11684.4|11660.4|11685.3|11661.3|11681.4|11657.4|0
1723161300000|2024-08-08 23:55:00|11684.5|11660.5|11682.8|11658.8|11685.2|11661.2|11681.6|11657.6|0
1723161600000|2024-08-09 00:00:00|11682.6|11658.6|11670.4|11646.4|11682.6|11658.6|11670|11646|0
1723161900000|2024-08-09 00:05:00|11670.2|11646.2|11673.5|11649.5|11675.4|11651.4|11667.4|11643.4|0
1723162200000|2024-08-09 00:10:00|11673.2|11649.2|11667.7|11643.7|11674.4|11650.4|11666.5|11642.5|0
1723162500000|2024-08-09 00:15:00|11667.9|11643.9|11666.2|11642.2|11668.6|11644.6|11664.3|11640.3|0
1723162800000|2024-08-09 00:20:00|11666.4|11642.4|11662.6|11638.6|11667.8|11643.8|11660.2|11636.2|0
1723163100000|2024-08-09 00:25:00|11662.7|11638.7|11660.5|11636.5|11664.3|11640.3|11660.4|11636.4|0
1723163400000|2024-08-09 00:30:00|11658.9|11634.9|11664|11640|11664.2|11640.2|11657|11633|0
1723163700000|2024-08-09 00:35:00|11664.2|11640.2|11664.1|11640.1|11668.1|11644.1|11662.9|11638.9|0
1723164000000|2024-08-09 00:40:00|11664|11640|11663|11639|11665.2|11641.2|11656|11632|0
1723164300000|2024-08-09 00:45:00|11662.8|11638.8|11672.4|11648.4|11673.3|11649.3|11661.3|11637.3|0
1723164600000|2024-08-09 00:50:00|11672.2|11648.2|11674.7|11650.7|11677.1|11653.1|11671.8|11647.8|0
1723164900000|2024-08-09 00:55:00|11674.8|11650.8|11673.3|11649.3|11675.5|11651.5|11672.2|11648.2|0
1723165200000|2024-08-09 01:00:00|11673.2|11649.2|11674|11664|11674.5|11664.5|11667|11649.2|1528
1723165500000|2024-08-09 01:05:00|11673.5|11663.5|11669|11659|11673.5|11663.5|11666|11656|927
1723165800000|2024-08-09 01:10:00|11669.5|11659.5|11668|11658|11671|11661|11662|11652|1295
1723166100000|2024-08-09 01:15:00|11668.5|11658.5|11666|11656|11674.5|11664.5|11666|11656|1428
1723166400000|2024-08-09 01:20:00|11667|11657|11673|11663|11674|11664|11664|11654|1560
1723166700000|2024-08-09 01:25:00|11674|11664|11682|11672|11696|11686|11671.5|11661.5|4689
1723167000000|2024-08-09 01:30:00|11681.5|11671.5|11672.5|11662.5|11707|11697|11665|11655|15197
1723167300000|2024-08-09 01:35:00|11673|11663|11699.5|11689.5|11708|11698|11660|11650|8445
1723167600000|2024-08-09 01:40:00|11700|11690|11713|11703|11736|11726|11688.5|11678.5|9082
1723167900000|2024-08-09 01:45:00|11712|11702|11687.5|11677.5|11715.5|11705.5|11684.5|11674.5|4520
1723168200000|2024-08-09 01:50:00|11686.5|11676.5|11666.5|11656.5|11691.5|11681.5|11658.5|11648.5|4283
1723168500000|2024-08-09 01:55:00|11665.5|11655.5|11682.5|11672.5|11688.5|11678.5|11665.5|11655.5|2352
1723168800000|2024-08-09 02:00:00|11681.5|11671.5|11664.5|11654.5|11684.5|11674.5|11655.5|11645.5|3156
1723169100000|2024-08-09 02:05:00|11665.5|11655.5|11677.5|11667.5|11681.5|11671.5|11658.5|11648.5|1981
1723169400000|2024-08-09 02:10:00|11679.5|11669.5|11697.5|11687.5|11701.5|11691.5|11679.5|11669.5|1652
1723169700000|2024-08-09 02:15:00|11696.5|11686.5|11709.5|11699.5|11715.5|11705.5|11694.5|11684.5|2473
1723170000000|2024-08-09 02:20:00|11707.5|11697.5|11701.5|11691.5|11712.5|11702.5|11696.5|11686.5|2102
1723170300000|2024-08-09 02:25:00|11702.5|11692.5|11710.5|11700.5|11715.5|11705.5|11698.5|11688.5|2138
1723170600000|2024-08-09 02:30:00|11711.5|11701.5|11710.5|11700.5|11723.5|11713.5|11706.5|11696.5|2202
1723170900000|2024-08-09 02:35:00|11711.5|11701.5|11705.5|11695.5|11712.5|11702.5|11702.5|11692.5|1464
1723171200000|2024-08-09 02:40:00|11704.5|11694.5|11702.5|11692.5|11705.5|11695.5|11694.5|11684.5|955
1723171500000|2024-08-09 02:45:00|11703.5|11693.5|11701.5|11691.5|11709.5|11699.5|11689.5|11679.5|1835
1723171800000|2024-08-09 02:50:00|11702.5|11692.5|11709.5|11699.5|11710.5|11700.5|11699.5|11689.5|976
1723172100000|2024-08-09 02:55:00|11708.5|11698.5|11698.5|11688.5|11713.5|11703.5|11694.5|11684.5|980
1723172400000|2024-08-09 03:00:00|11700.5|11690.5|11703.5|11693.5|11712.5|11702.5|11699.5|11689.5|1779
1723172700000|2024-08-09 03:05:00|11704.5|11694.5|11706.5|11696.5|11709.5|11699.5|11700.5|11690.5|2238
1723173000000|2024-08-09 03:10:00|11707.5|11697.5|11712.5|11702.5|11713.5|11703.5|11702.5|11692.5|1316
1723173300000|2024-08-09 03:15:00|11713.5|11703.5|11711.5|11701.5|11715.5|11705.5|11707.5|11697.5|834
1723173600000|2024-08-09 03:20:00|11710.5|11700.5|11700.5|11690.5|11710.5|11700.5|11698.5|11688.5|930
1723173900000|2024-08-09 03:25:00|11699.5|11689.5|11684.5|11674.5|11702.5|11692.5|11680.5|11670.5|1345
1723174200000|2024-08-09 03:30:00|11685.5|11675.5|11684.5|11674.5|11688.5|11678.5|11683.5|11673.5|415
1723174500000|2024-08-09 03:35:00|11683.5|11673.5|11685.5|11675.5|11685.5|11675.5|11681.5|11671.5|287
1723174800000|2024-08-09 03:40:00|11684.5|11674.5|11686.5|11676.5|11688.5|11678.5|11683.5|11673.5|406
1723175100000|2024-08-09 03:45:00|11687.5|11677.5|11685.5|11675.5|11687.5|11677.5|11684.5|11674.5|250
1723175400000|2024-08-09 03:50:00|11684.5|11674.5|11685.5|11675.5|11686.5|11676.5|11684.5|11674.5|262
1723175700000|2024-08-09 03:55:00|11684.5|11674.5|11684.5|11674.5|11685.5|11675.5|11683.5|11673.5|112
1723176000000|2024-08-09 04:00:00|11683.5|11673.5|11679.5|11669.5|11684.5|11674.5|11678.5|11668.5|302
1723176300000|2024-08-09 04:05:00|11678.5|11668.5|11679.5|11669.5|11682.5|11672.5|11678.5|11668.5|312
1723176600000|2024-08-09 04:10:00|11678.5|11668.5|11675.5|11665.5|11679.5|11669.5|11675.5|11665.5|260
1723176900000|2024-08-09 04:15:00|11676.5|11666.5|11675.5|11665.5|11676.5|11666.5|11674.5|11664.5|294
1723177200000|2024-08-09 04:20:00|11676.5|11666.5|11677.5|11667.5|11680.5|11670.5|11676.5|11666.5|233
1723177500000|2024-08-09 04:25:00|11678.5|11668.5|11677.5|11667.5|11679.5|11669.5|11676.5|11666.5|77
1723177800000|2024-08-09 04:30:00|11676.5|11666.5|11681.5|11671.5|11681.5|11671.5|11676.5|11666.5|152
1723178100000|2024-08-09 04:35:00|11680.5|11670.5|11681.5|11671.5|11681.5|11671.5|11680.5|11670.5|105
1723178400000|2024-08-09 04:40:00|11680.5|11670.5|11672.5|11662.5|11680.5|11670.5|11672.5|11662.5|228
1723178700000|2024-08-09 04:45:00|11673.5|11663.5|11674.5|11664.5|11674.5|11664.5|11671.5|11661.5|215
1723179000000|2024-08-09 04:50:00|11673.5|11663.5|11674.5|11664.5|11675.5|11665.5|11671.5|11661.5|165
1723179300000|2024-08-09 04:55:00|11673.5|11663.5|11673.5|11663.5|11675.5|11665.5|11672.5|11662.5|389
1723179600000|2024-08-09 05:00:00|11671.5|11661.5|11655.5|11645.5|11678.5|11668.5|11650.5|11640.5|5796
1723179900000|2024-08-09 05:05:00|11654.5|11644.5|11653.5|11643.5|11658.5|11648.5|11646.5|11636.5|1448
1723180200000|2024-08-09 05:10:00|11652.5|11642.5|11659.5|11649.5|11668.5|11658.5|11649.5|11639.5|1260
1723180500000|2024-08-09 05:15:00|11658.5|11648.5|11664.5|11654.5|11664.5|11654.5|11658.5|11648.5|671
1723180800000|2024-08-09 05:20:00|11666.5|11656.5|11672.5|11662.5|11674.5|11664.5|11665.5|11655.5|1065
1723181100000|2024-08-09 05:25:00|11673.5|11663.5|11671.5|11661.5|11675.5|11665.5|11670.5|11660.5|642
1723181400000|2024-08-09 05:30:00|11672.5|11662.5|11672.5|11662.5|11680.5|11670.5|11668.5|11658.5|1304
1723181700000|2024-08-09 05:35:00|11671.5|11661.5|11677.5|11667.5|11683.5|11673.5|11671.5|11661.5|661
1723182000000|2024-08-09 05:40:00|11678.5|11668.5|11678.5|11668.5|11685.5|11675.5|11675.5|11665.5|701
1723182300000|2024-08-09 05:45:00|11679.5|11669.5|11676.5|11666.5|11684.5|11674.5|11675.5|11665.5|612
1723182600000|2024-08-09 05:50:00|11675.5|11665.5|11669.5|11659.5|11676.5|11666.5|11667.5|11657.5|1215
1723182900000|2024-08-09 05:55:00|11670.5|11660.5|11674.5|11664.5|11677.5|11667.5|11670.5|11660.5|546
1723183200000|2024-08-09 06:00:00|11673.5|11663.5|11668.5|11658.5|11675.5|11665.5|11666.5|11656.5|1327
1723183500000|2024-08-09 06:05:00|11669.5|11659.5|11665.5|11655.5|11670.5|11660.5|11662.5|11652.5|851
1723183800000|2024-08-09 06:10:00|11664.5|11654.5|11653.5|11643.5|11667.5|11657.5|11651.5|11641.5|1465
1723184100000|2024-08-09 06:15:00|11654.5|11644.5|11648.5|11638.5|11656.5|11646.5|11641.5|11631.5|2104
1723184400000|2024-08-09 06:20:00|11647.5|11637.5|11651.5|11641.5|11655.5|11645.5|11646.5|11636.5|1035
1723184700000|2024-08-09 06:25:00|11650.5|11640.5|11650.5|11640.5|11652.5|11642.5|11643.5|11633.5|1377
1723185000000|2024-08-09 06:30:00|11651.5|11641.5|11650.5|11640.5|11662.5|11652.5|11644.5|11634.5|2247
1723185300000|2024-08-09 06:35:00|11651.5|11641.5|11658.5|11648.5|11660.5|11650.5|11647.5|11637.5|991
1723185600000|2024-08-09 06:40:00|11657.5|11647.5|11651.5|11641.5|11658.5|11648.5|11648.5|11638.5|2219
1723185900000|2024-08-09 06:45:00|11652.5|11642.5|11646.5|11636.5|11656.5|11646.5|11644.5|11634.5|2065
1723186200000|2024-08-09 06:50:00|11645.5|11635.5|11649.5|11639.5|11650.5|11640.5|11639.5|11629.5|3209
1723186500000|2024-08-09 06:55:00|11647.5|11637.5|11648.5|11638.5|11652.5|11642.5|11646.5|11636.5|3073
1723186800000|2024-08-09 07:00:00|11649.5|11639.5|11647.5|11637.5|11649.5|11639.5|11643.5|11633.5|702
1723187100000|2024-08-09 07:05:00|11646.5|11636.5|11642.5|11632.5|11647.5|11637.5|11641.5|11631.5|400
1723187400000|2024-08-09 07:10:00|11643.5|11633.5|11647.5|11637.5|11648.5|11638.5|11643.5|11633.5|411
1723187700000|2024-08-09 07:15:00|11646.5|11636.5|11648.5|11638.5|11650.5|11640.5|11646.5|11636.5|391
1723188000000|2024-08-09 07:20:00|11649.5|11639.5|11645.5|11635.5|11649.5|11639.5|11643.5|11633.5|477
1723188300000|2024-08-09 07:25:00|11644.5|11634.5|11648.5|11638.5|11648.5|11638.5|11643.5|11633.5|429
1723188600000|2024-08-09 07:30:00|11647.5|11637.5|11642.5|11632.5|11647.5|11637.5|11641.5|11631.5|201
1723188900000|2024-08-09 07:35:00|11641.5|11631.5|11640.5|11630.5|11643.5|11633.5|11640.5|11630.5|181
1723189200000|2024-08-09 07:40:00|11641.5|11631.5|11649.5|11639.5|11650.5|11640.5|11640.5|11630.5|597
1723189500000|2024-08-09 07:45:00|11650.5|11640.5|11648.5|11638.5|11651.5|11641.5|11645.5|11635.5|529
1723189800000|2024-08-09 07:50:00|11649.5|11639.5|11647.5|11637.5|11650.5|11640.5|11647.5|11637.5|526
1723190100000|2024-08-09 07:55:00|11648.5|11638.5|11646.5|11636.5|11649.5|11639.5|11645.5|11635.5|473
1723190400000|2024-08-09 08:00:00|11647.5|11637.5|11647.5|11636.5|11652.5|11640.5|11647.5|11636.5|346
1723190700000|2024-08-09 08:05:00|11648.5|11637.5|11649.5|11638.5|11650.5|11639.5|11646.5|11635.5|765
1723191000000|2024-08-09 08:10:00|11650.5|11639.5|11649.5|11638.5|11650.5|11639.5|11649.5|11638.5|252
1723191300000|2024-08-09 08:15:00|11650.5|11639.5|11648.5|11637.5|11650.5|11639.5|11648.5|11637.5|192
1723191600000|2024-08-09 08:20:00|11647.5|11636.5|11645.5|11634.5|11647.5|11636.5|11645.5|11634.5|379
1723191900000|2024-08-09 08:25:00|11646.5|11633.5|11648.5|11636.5|11648.5|11637.5|11644.5|11632.5|873
1723192200000|2024-08-09 08:30:00|11654.5|11630.5|11664.7|11640.7|11665.9|11641.9|11652.5|11628.5|6
1723192500000|2024-08-09 08:35:00|11664.4|11640.4|11668.3|11644.3|11671.8|11647.8|11663.1|11639.1|250
1723192800000|2024-08-09 08:40:00|11668.8|11644.8|11670.9|11646.9|11671.5|11647.5|11666.5|11642.5|0
1723193100000|2024-08-09 08:45:00|11671|11647|11669.3|11645.3|11671.8|11647.8|11666.7|11642.7|0
1723193400000|2024-08-09 08:50:00|11669.1|11645.1|11671.7|11647.7|11672.5|11648.5|11668.1|11644.1|0
1723193700000|2024-08-09 08:55:00|11672|11648|11670.1|11646.1|11673.8|11649.8|11667.2|11643.2|0
1723194000000|2024-08-09 09:00:00|11670.2|11646.2|11651.5|11640.5|11670.3|11647.5|11650.5|11638.5|322
1723194300000|2024-08-09 09:05:00|11650.5|11639.5|11649.5|11637.5|11650.5|11639.5|11647.5|11636.5|68
1723194600000|2024-08-09 09:10:00|11648.5|11638.5|11650.5|11639.5|11651.5|11640.5|11648.5|11637.5|42
1723194900000|2024-08-09 09:15:00|11651.5|11640.5|11652.5|11640.5|11655.5|11644.5|11651.5|11640.5|238
1723195200000|2024-08-09 09:20:00|11651.5|11641.5|11650.5|11639.5|11652.5|11641.5|11650.5|11639.5|34
1723195500000|2024-08-09 09:25:00|11649.5|11638.5|11651.5|11639.5|11651.5|11640.5|11649.5|11638.5|44
1723195800000|2024-08-09 09:30:00|11650.5|11640.5|11647.5|11636.5|11651.5|11640.5|11647.5|11636.5|69
1723196100000|2024-08-09 09:35:00|11648.5|11637.5|11650.5|11639.5|11650.5|11639.5|11648.5|11637.5|42
1723196400000|2024-08-09 09:40:00|11649.5|11638.5|11647.5|11636.5|11649.5|11638.5|11647.5|11636.5|93
1723196700000|2024-08-09 09:45:00|11648.5|11637.5|11646.5|11635.5|11648.5|11637.5|11645.5|11634.5|90
1723197000000|2024-08-09 09:50:00|11647.5|11636.5|11648.5|11637.5|11649.5|11638.5|11646.5|11635.5|102
1723197300000|2024-08-09 09:55:00|11649.5|11638.5|11647.5|11636.5|11649.5|11638.5|11647.5|11636.5|146
1723197600000|2024-08-09 10:00:00|11646.5|11635.5|11640.5|11628.5|11646.5|11635.5|11639.5|11628.5|225
1723197900000|2024-08-09 10:05:00|11641.5|11629.5|11633.5|11622.5|11641.5|11630.5|11633.5|11622.5|198
1723198200000|2024-08-09 10:10:00|11634.5|11623.5|11634.5|11623.5|11636.5|11625.5|11632.5|11621.5|367
1723198500000|2024-08-09 10:15:00|11635.5|11624.5|11634.5|11623.5|11636.5|11625.5|11633.5|11622.5|101
1723198800000|2024-08-09 10:20:00|11635.5|11624.5|11635.5|11624.5|11635.5|11624.5|11634.5|11623.5|58
1723199100000|2024-08-09 10:25:00|11634.5|11623.5|11636.5|11625.5|11636.5|11625.5|11634.5|11623.5|19
1723199400000|2024-08-09 10:30:00|11635.5|11624.5|11639.5|11628.5|11639.5|11628.5|11635.5|11624.5|60
1723199700000|2024-08-09 10:35:00|11638.5|11627.5|11641.5|11630.5|11642.5|11631.5|11638.5|11627.5|74
1723200000000|2024-08-09 10:40:00|11640.5|11629.5|11639.5|11628.5|11642.5|11631.5|11639.5|11628.5|55
1723200300000|2024-08-09 10:45:00|11640.5|11629.5|11640.5|11629.5|11641.5|11630.5|11639.5|11628.5|91
1723200600000|2024-08-09 10:50:00|11639.5|11628.5|11642.5|11631.5|11642.5|11631.5|11639.5|11628.5|74
1723200900000|2024-08-09 10:55:00|11641.5|11630.5|11641.5|11630.5|11642.5|11630.5|11640.5|11629.5|66
1723201200000|2024-08-09 11:00:00|11642.5|11631.5|11642.5|11631.5|11643.5|11632.5|11641.5|11630.5|48
1723201500000|2024-08-09 11:05:00|11643.5|11632.5|11639.5|11628.5|11643.5|11632.5|11639.5|11628.5|51
1723201800000|2024-08-09 11:10:00|11640.5|11629.5|11639.5|11628.5|11641.5|11630.5|11639.5|11628.5|47
1723202100000|2024-08-09 11:15:00|11640.5|11627.5|11638.5|11627.5|11640.5|11629.5|11638.5|11627.5|103
1723202400000|2024-08-09 11:20:00|11639.5|11628.5|11638.5|11627.5|11639.5|11628.5|11638.5|11627.5|16
1723202700000|2024-08-09 11:25:00|11639.5|11626.5|11633.5|11622.5|11639.5|11626.5|11631.5|11620.5|277
1723203000000|2024-08-09 11:30:00|11634.5|11623.5|11631.5|11620.5|11634.5|11623.5|11631.5|11620.5|112
1723203300000|2024-08-09 11:35:00|11630.5|11619.5|11630.5|11619.5|11631.5|11620.5|11630.5|11618.5|123
1723203600000|2024-08-09 11:40:00|11631.5|11620.5|11630.5|11619.5|11631.5|11620.5|11629.5|11618.5|128
1723203900000|2024-08-09 11:45:00|11631.5|11620.5|11631.5|11620.5|11632.5|11621.5|11630.5|11619.5|92
1723204200000|2024-08-09 11:50:00|11630.5|11619.5|11630.5|11619.5|11632.5|11621.5|11630.5|11619.5|121
1723204500000|2024-08-09 11:55:00|11631.5|11620.5|11630.5|11619.5|11631.5|11620.5|11630.5|11619.5|43
1723204800000|2024-08-09 12:00:00|11631.5|11618.5|11630.5|11619.5|11631.5|11620.5|11630.5|11618.5|180
1723205100000|2024-08-09 12:05:00|11631.5|11618.5|11626.5|11615.5|11631.5|11620.5|11626.5|11615.5|215
1723205400000|2024-08-09 12:10:00|11627.5|11616.5|11627.5|11616.5|11628.5|11617.5|11626.5|11615.5|90
1723205700000|2024-08-09 12:15:00|11628.5|11617.5|11627.5|11616.5|11628.5|11617.5|11626.5|11615.5|85
1723206000000|2024-08-09 12:20:00|11626.5|11615.5|11627.5|11616.5|11627.5|11616.5|11625.5|11614.5|115
1723206300000|2024-08-09 12:25:00|11626.5|11615.5|11624.5|11613.5|11630.5|11619.5|11623.5|11612.5|294
1723206600000|2024-08-09 12:30:00|11623.5|11612.5|11623.5|11612.5|11624.5|11613.5|11620.5|11609.5|415
1723206900000|2024-08-09 12:35:00|11622.5|11611.5|11623.5|11612.5|11624.5|11613.5|11619.5|11608.5|269
1723207200000|2024-08-09 12:40:00|11624.5|11613.5|11622.5|11611.5|11625.5|11614.5|11620.5|11609.5|239
1723207500000|2024-08-09 12:45:00|11623.5|11612.5|11621.5|11610.5|11624.5|11613.5|11621.5|11610.5|290
1723207800000|2024-08-09 12:50:00|11622.5|11611.5|11621.5|11610.5|11622.5|11611.5|11621.5|11609.5|62
1723208100000|2024-08-09 12:55:00|11622.5|11611.5|11625.5|11614.5|11625.5|11614.5|11622.5|11611.5|153
1723208400000|2024-08-09 13:00:00|11624.5|11613.5|11627.5|11616.5|11628.5|11617.5|11624.5|11612.5|161
1723208700000|2024-08-09 13:05:00|11626.5|11615.5|11628.5|11617.5|11629.5|11618.5|11626.5|11615.5|60
1723209000000|2024-08-09 13:10:00|11629.5|11618.5|11630.5|11619.5|11630.5|11619.5|11628.5|11617.5|36
1723209300000|2024-08-09 13:15:00|11631.5|11620.5|11629.5|11618.5|11631.5|11620.5|11629.5|11618.5|47
1723209600000|2024-08-09 13:20:00|11630.5|11619.5|11630.5|11619.5|11631.5|11620.5|11629.5|11618.5|42
1723209900000|2024-08-09 13:25:00|11629.5|11618.5|11631.5|11620.5|11631.5|11620.5|11629.5|11618.5|73
1723210200000|2024-08-09 13:30:00|11630.5|11619.5|11622.5|11611.5|11632.5|11621.5|11619.5|11608.5|869
1723210500000|2024-08-09 13:35:00|11621.5|11610.5|11621.5|11610.5|11624.5|11613.5|11619.5|11608.5|325
1723210800000|2024-08-09 13:40:00|11620.5|11609.5|11617.5|11606.5|11622.5|11611.5|11616.5|11605.5|348
1723211100000|2024-08-09 13:45:00|11618.5|11607.5|11613.5|11602.5|11620.5|11609.5|11612.5|11601.5|590
1723211400000|2024-08-09 13:50:00|11614.5|11603.5|11617.5|11605.5|11617.5|11606.5|11612.5|11601.5|396
1723211700000|2024-08-09 13:55:00|11616.5|11606.5|11615.5|11604.5|11617.5|11606.5|11614.5|11603.5|222
1723212000000|2024-08-09 14:00:00|11614.5|11603.5|11617.5|11606.5|11618.5|11607.5|11613.5|11602.5|216
1723212300000|2024-08-09 14:05:00|11618.5|11605.5|11616.5|11605.5|11618.5|11607.5|11615.5|11604.5|120
1723212600000|2024-08-09 14:10:00|11617.5|11606.5|11623.5|11612.5|11625.5|11614.5|11616.5|11605.5|301
1723212900000|2024-08-09 14:15:00|11622.5|11611.5|11619.5|11608.5|11623.5|11611.5|11617.5|11606.5|160
1723213200000|2024-08-09 14:20:00|11618.5|11607.5|11620.5|11609.5|11621.5|11609.5|11618.5|11607.5|126
1723213500000|2024-08-09 14:25:00|11619.5|11608.5|11618.5|11607.5|11620.5|11609.5|11618.5|11606.5|98
1723213800000|2024-08-09 14:30:00|11619.5|11608.5|11621.5|11610.5|11622.5|11611.5|11618.5|11607.5|420
1723214100000|2024-08-09 14:35:00|11620.5|11609.5|11619.5|11608.5|11621.5|11610.5|11618.5|11607.5|278
1723214400000|2024-08-09 14:40:00|11620.5|11609.5|11620.5|11609.5|11623.5|11612.5|11619.5|11608.5|244
1723214700000|2024-08-09 14:45:00|11619.5|11608.5|11620.5|11609.5|11621.5|11610.5|11618.5|11607.5|193
1723215000000|2024-08-09 14:50:00|11619.5|11608.5|11621.5|11610.5|11621.5|11610.5|11619.5|11608.5|189
1723215300000|2024-08-09 14:55:00|11620.5|11609.5|11617.5|11606.5|11623.5|11612.5|11616.5|11605.5|182
1723215600000|2024-08-09 15:00:00|11618.5|11607.5|11621.5|11610.5|11621.5|11610.5|11617.5|11606.5|150
1723215900000|2024-08-09 15:05:00|11622.5|11611.5|11622.5|11611.5|11624.5|11613.5|11621.5|11610.5|106
1723216200000|2024-08-09 15:10:00|11623.5|11612.5|11621.5|11610.5|11623.5|11612.5|11621.5|11610.5|107
1723216500000|2024-08-09 15:15:00|11620.5|11609.5|11619.5|11608.5|11622.5|11611.5|11619.5|11608.5|188
1723216800000|2024-08-09 15:20:00|11620.5|11607.5|11617.5|11606.5|11620.5|11608.5|11616.5|11605.5|436
1723217100000|2024-08-09 15:25:00|11618.5|11607.5|11617.5|11606.5|11618.5|11607.5|11616.5|11604.5|157
1723217400000|2024-08-09 15:30:00|11616.5|11605.5|11616.5|11605.5|11618.5|11607.5|11615.5|11604.5|146
1723217700000|2024-08-09 15:35:00|11617.5|11604.5|11612.5|11601.5|11617.5|11605.5|11612.5|11600.5|355
1723218000000|2024-08-09 15:40:00|11611.5|11600.5|11612.5|11601.5|11612.5|11601.5|11610.5|11599.5|338
1723218300000|2024-08-09 15:45:00|11613.5|11602.5|11617.5|11606.5|11617.5|11606.5|11612.5|11601.5|250
1723218600000|2024-08-09 15:50:00|11616.5|11605.5|11615.5|11604.5|11617.5|11606.5|11614.5|11603.5|108
1723218900000|2024-08-09 15:55:00|11614.5|11603.5|11613.5|11601.5|11614.5|11603.5|11611.5|11600.5|92
1723219200000|2024-08-09 16:00:00|11614.5|11602.5|11613.5|11602.5|11614.5|11603.5|11612.5|11601.5|43
1723219500000|2024-08-09 16:05:00|11612.5|11601.5|11612.5|11601.5|11613.5|11602.5|11612.5|11601.5|57
1723219800000|2024-08-09 16:10:00|11611.5|11600.5|11611.5|11600.5|11612.5|11601.5|11611.5|11600.5|58
1723220100000|2024-08-09 16:15:00|11612.5|11599.5|11612.5|11601.5|11612.5|11601.5|11611.5|11599.5|71
1723220400000|2024-08-09 16:20:00|11613.5|11602.5|11611.5|11600.5|11613.5|11602.5|11610.5|11599.5|56
1723220700000|2024-08-09 16:25:00|11612.5|11601.5|11612.5|11601.5|11613.5|11602.5|11611.5|11600.5|45
1723221000000|2024-08-09 16:30:00|11613.5|11602.5|11614.5|11603.5|11616.5|11605.5|11613.5|11602.5|79
1723221300000|2024-08-09 16:35:00|11615.5|11604.5|11617.5|11606.5|11618.5|11607.5|11614.5|11603.5|56
1723221600000|2024-08-09 16:40:00|11618.5|11605.5|11616.5|11605.5|11618.5|11607.5|11616.5|11605.5|59
1723221900000|2024-08-09 16:45:00|11615.5|11604.5|11616.5|11604.5|11616.5|11605.5|11614.5|11603.5|96
1723222200000|2024-08-09 16:50:00|11615.5|11605.5|11614.5|11603.5|11616.5|11605.5|11613.5|11602.5|104
1723222500000|2024-08-09 16:55:00|11615.5|11604.5|11616.5|11605.5|11616.5|11605.5|11615.5|11604.5|30
1723222800000|2024-08-09 17:00:00|11617.5|11606.5|11618.5|11607.5|11623.5|11611.5|11617.5|11606.5|622
1723223100000|2024-08-09 17:05:00|11617.5|11606.5|11617.5|11606.5|11617.5|11607.5|11616.5|11605.5|23
1723223400000|2024-08-09 17:10:00|11618.5|11607.5|11618.5|11607.5|11618.5|11607.5|11617.5|11606.5|69
1723223700000|2024-08-09 17:15:00|11619.5|11608.5|11624.5|11613.5|11626.5|11615.5|11619.5|11608.5|176
1723224000000|2024-08-09 17:20:00|11625.5|11614.5|11626.5|11615.5|11626.5|11615.5|11625.5|11613.5|77
1723224300000|2024-08-09 17:25:00|11627.5|11616.5|11628.5|11617.5|11628.5|11617.5|11626.5|11615.5|55
1723224600000|2024-08-09 17:30:00|11629.5|11618.5|11630.5|11619.5|11631.5|11619.5|11628.5|11618.5|204
1723224900000|2024-08-09 17:35:00|11629.5|11618.5|11631.5|11620.5|11632.5|11621.5|11629.5|11618.5|55
1723225200000|2024-08-09 17:40:00|11630.5|11619.5|11629.5|11618.5|11631.5|11620.5|11628.5|11617.5|91
1723225500000|2024-08-09 17:45:00|11628.5|11617.5|11629.5|11618.5|11629.5|11618.5|11628.5|11617.5|52
1723225800000|2024-08-09 17:50:00|11628.5|11617.5|11626.5|11615.5|11629.5|11618.5|11626.5|11615.5|49
1723226100000|2024-08-09 17:55:00|11625.5|11614.5|11625.5|11614.5|11626.5|11615.5|11625.5|11614.5|17
1723226400000|2024-08-09 18:00:00|11624.5|11613.5|11625.5|11614.5|11626.5|11614.5|11624.5|11613.5|50
1723226700000|2024-08-09 18:05:00|11624.5|11613.5|11627.5|11616.5|11627.5|11616.5|11624.5|11613.5|17
1723227000000|2024-08-09 18:10:00|11626.5|11615.5|11625.5|11614.5|11627.5|11616.5|11625.5|11614.5|67
1723227300000|2024-08-09 18:15:00|11626.5|11615.5|11624.5|11613.5|11626.5|11615.5|11623.5|11612.5|48
1723227600000|2024-08-09 18:20:00|11623.5|11612.5|11623.5|11612.5|11625.5|11613.5|11622.5|11611.5|40
1723227900000|2024-08-09 18:25:00|11622.5|11611.5|11623.5|11612.5|11623.5|11612.5|11622.5|11611.5|9
1723228200000|2024-08-09 18:30:00|11624.5|11611.5|11623.5|11612.5|11624.5|11613.5|11622.5|11611.5|30
1723228500000|2024-08-09 18:35:00|11622.5|11611.5|11624.5|11613.5|11625.5|11614.5|11622.5|11611.5|15
1723228800000|2024-08-09 18:40:00|11625.5|11614.5|11624.5|11613.5|11625.5|11614.5|11623.5|11612.5|14
1723229100000|2024-08-09 18:45:00|11625.5|11614.5|11624.5|11613.5|11626.5|11615.5|11623.5|11612.5|38
1723229400000|2024-08-09 18:50:00|11623.5|11612.5|11624.5|11613.5|11624.5|11613.5|11622.5|11611.5|39
1723229700000|2024-08-09 18:55:00|11623.5|11612.5|11624.5|11613.5|11625.5|11614.5|11623.5|11612.5|36
1723230000000|2024-08-09 19:00:00|11625.5|11614.5|11623.5|11612.5|11626.5|11615.5|11619.5|11608.5|738
1723230300000|2024-08-09 19:05:00|11622.5|11611.5|11625.5|11614.5|11625.5|11614.5|11622.5|11611.5|53
1723230600000|2024-08-09 19:10:00|11624.5|11613.5|11625.5|11614.5|11625.5|11614.5|11624.5|11613.5|44
1723230900000|2024-08-09 19:15:00|11626.5|11615.5|11627.5|11616.5|11627.5|11616.5|11625.5|11614.5|31
1723231200000|2024-08-09 19:20:00|11626.5|11615.5|11623.5|11612.5|11626.5|11615.5|11623.5|11612.5|108
1723231500000|2024-08-09 19:25:00|11622.5|11611.5|11619.5|11608.5|11623.5|11612.5|11619.5|11608.5|292
1723231800000|2024-08-09 19:30:00|11620.5|11609.5|11621.5|11610.5|11622.5|11611.5|11620.5|11609.5|60
1723232100000|2024-08-09 19:35:00|11622.5|11611.5|11621.5|11610.5|11622.5|11611.5|11619.5|11608.5|233
1723232400000|2024-08-09 19:40:00|11622.5|11611.5|11622|11612|11622.5|11612|11619.5|11608.5|231
1723232700000|2024-08-09 19:45:00|11621.5|11611.5|11625|11615|11626|11616|11621|11611|284
1723233000000|2024-08-09 19:50:00|11625.5|11615.5|11624|11614|11626|11616|11621|11611|216
1723233300000|2024-08-09 19:55:00|11624.5|11614.5|11627|11617|11628|11618|11624.5|11614.5|152
1723233600000|2024-08-09 20:00:00|11626.5|11616.5|11626.5|11616.5|11627|11617|11626|11616|14
1723233900000|2024-08-09 20:05:00|11626|11616|11626|11616|11626|11616|11626|11616|3
1723234200000|2024-08-09 20:10:00|||||||||4
1723234500000|2024-08-09 20:15:00|11626.5|11616.5|11626|11616|11627|11617|11626|11616|6
1723234800000|2024-08-09 20:20:00|||||||||1
1723235100000|2024-08-09 20:25:00|11626.5|11616.5|11627|11617|11627.5|11617.5|11626.5|11616.5|19
1723235400000|2024-08-09 20:30:00|11626.5|11616.5|11626|11616|11626.5|11616.5|11626|11616|10
1723235700000|2024-08-09 20:35:00|11625.5|11615.5|11625.5|11615.5|11626|11616|11625|11615|20
1723236000000|2024-08-09 20:40:00|11625|11615|11625|11615|11625.5|11615.5|11625|11615|36
1723236300000|2024-08-09 20:45:00|11624.5|11614.5|11625|11615|11625|11615|11624|11614|10
1723236600000|2024-08-09 20:50:00|11626|11616|11626.5|11616.5|11626.5|11616.5|11626|11616|11
1723236900000|2024-08-09 20:55:00|11626|11616|11624.5|11614.5|11626|11616|11623.5|11613.5|38
1723413600000|2024-08-11 22:00:00|11642.3|11618.3|11643.5|11619.5|11643.9|11619.9|11637.4|11613.4|0
1723413900000|2024-08-11 22:05:00|11643.7|11619.7|11640.8|11616.8|11646.2|11622.2|11638|11614|0
1723414200000|2024-08-11 22:10:00|11640.6|11616.6|11620.2|11596.2|11640.6|11616.6|11618.7|11594.7|0
1723414500000|2024-08-11 22:15:00|11621|11597|11622.1|11598.1|11625.2|11601.2|11611.3|11587.3|0
1723414800000|2024-08-11 22:20:00|11622.6|11598.6|11617.5|11593.5|11622.6|11598.6|11615.8|11591.8|0
1723415100000|2024-08-11 22:25:00|11617.9|11593.9|11620.8|11596.8|11621.7|11597.7|11614.2|11590.2|0
1723415400000|2024-08-11 22:30:00|11620.7|11596.7|11624.1|11600.1|11624.1|11600.1|11619.2|11595.2|0
1723415700000|2024-08-11 22:35:00|11624.4|11600.4|11624.6|11600.6|11627.4|11603.4|11622.8|11598.8|0
1723416000000|2024-08-11 22:40:00|11624.7|11600.7|11626.5|11602.5|11628.4|11604.4|11623.3|11599.3|0
1723416300000|2024-08-11 22:45:00|11626.3|11602.3|11624.9|11600.9|11626.7|11602.7|11623.9|11599.9|0
1723416600000|2024-08-11 22:50:00|11624.8|11600.8|11632.4|11608.4|11633.8|11609.8|11623.7|11599.7|0
1723416900000|2024-08-11 22:55:00|11632.6|11608.6|11631.8|11607.8|11635.8|11611.8|11630.9|11606.9|0
1723417200000|2024-08-11 23:00:00|11632|11608|11634.9|11610.9|11637.8|11613.8|11631|11607|0
1723417500000|2024-08-11 23:05:00|11634.7|11610.7|11635.2|11611.2|11635.6|11611.6|11633.3|11609.3|0
1723417800000|2024-08-11 23:10:00|11635.4|11611.4|11634.7|11610.7|11636.3|11612.3|11634|11610|0
1723418100000|2024-08-11 23:15:00|11634.5|11610.5|11633.5|11609.5|11635.4|11611.4|11632.6|11608.6|0
1723418400000|2024-08-11 23:20:00|11633.3|11609.3|11633.5|11609.5|11634|11610|11632.1|11608.1|0
1723418700000|2024-08-11 23:25:00|11633.6|11609.6|11633.6|11609.6|11635.4|11611.4|11633.5|11609.5|0
1723419000000|2024-08-11 23:30:00|11633.5|11609.5|11635.5|11611.5|11636.8|11612.8|11633.3|11609.3|0
1723419300000|2024-08-11 23:35:00|11635.4|11611.4|11633.8|11609.8|11635.4|11611.4|11632.2|11608.2|0
1723419600000|2024-08-11 23:40:00|11633.5|11609.5|11632|11608|11635.7|11611.7|11627.7|11603.7|0
1723419900000|2024-08-11 23:45:00|11631.7|11607.7|11638.7|11614.7|11642.5|11618.5|11631.7|11607.7|0
1723420200000|2024-08-11 23:50:00|11638.5|11614.5|11639.7|11615.7|11641|11617|11638.2|11614.2|0
1723420500000|2024-08-11 23:55:00|11639.9|11615.9|11639.2|11615.2|11641.3|11617.3|11639|11615|0
1723420800000|2024-08-12 00:00:00|11639|11615|11632.6|11608.6|11639.9|11615.9|11630.5|11606.5|0
1723421100000|2024-08-12 00:05:00|11632.4|11608.4|11631.5|11607.5|11633.6|11609.6|11629.4|11605.4|0
1723421400000|2024-08-12 00:10:00|11631.7|11607.7|11631.5|11607.5|11634.3|11610.3|11630.1|11606.1|0
1723421700000|2024-08-12 00:15:00|11631.7|11607.7|11635.2|11611.2|11637.5|11613.5|11630.3|11606.3|0
1723422000000|2024-08-12 00:20:00|11635.3|11611.3|11633.3|11609.3|11635.8|11611.8|11631.5|11607.5|0
1723422300000|2024-08-12 00:25:00|11633.1|11609.1|11632.2|11608.2|11636.6|11612.6|11631.8|11607.8|0
1723422600000|2024-08-12 00:30:00|11632.5|11608.5|11631.5|11607.5|11633.3|11609.3|11630.1|11606.1|0
1723422900000|2024-08-12 00:35:00|11631.7|11607.7|11634.2|11610.2|11635.5|11611.5|11631.5|11607.5|0
1723423200000|2024-08-12 00:40:00|11634.4|11610.4|11634.1|11610.1|11635|11611|11632.1|11608.1|0
1723423500000|2024-08-12 00:45:00|11634.2|11610.2|11634.2|11610.2|11636|11612|11633.4|11609.4|0
1723423800000|2024-08-12 00:50:00|11634.1|11610.1|11636.8|11612.8|11637|11613|11634.1|11610.1|0
1723424100000|2024-08-12 00:55:00|11637|11613|11627|11603|11637.1|11613.1|11627|11603|0
1723424400000|2024-08-12 01:00:00|11633.5|11623.5|11624|11614|11634.5|11624.5|11624|11614|1317
1723424700000|2024-08-12 01:05:00|11624.5|11614.5|11621|11611|11633|11623|11616|11606|1149
1723425000000|2024-08-12 01:10:00|11621.5|11611.5|11624.5|11614.5|11626|11616|11621|11611|516
1723425300000|2024-08-12 01:15:00|11625|11615|11634.5|11624.5|11639|11629|11620|11610|1563
1723425600000|2024-08-12 01:20:00|11634|11624|11631|11621|11640.5|11630.5|11631|11621|766
1723425900000|2024-08-12 01:25:00|11630.5|11620.5|11632|11622|11640.5|11630.5|11628|11618|1138
1723426200000|2024-08-12 01:30:00|11636|11626|11627|11617|11671|11661|11609|11599|12711
1723426500000|2024-08-12 01:35:00|11625|11615|11637|11627|11653.5|11643.5|11621|11611|5392
1723426800000|2024-08-12 01:40:00|11638|11628|11632.5|11622.5|11648|11638|11624|11614|3696
1723427100000|2024-08-12 01:45:00|11633|11623|11642.5|11632.5|11648.5|11638.5|11629.5|11619.5|3281
1723427400000|2024-08-12 01:50:00|11643.5|11633.5|11640.5|11630.5|11650.5|11640.5|11629.5|11619.5|3338
1723427700000|2024-08-12 01:55:00|11639.5|11629.5|11660.5|11650.5|11664.5|11654.5|11636.5|11626.5|1675
1723428000000|2024-08-12 02:00:00|11661.5|11651.5|11657.5|11647.5|11669.5|11659.5|11655.5|11645.5|2290
1723428300000|2024-08-12 02:05:00|11658.5|11648.5|11627.5|11617.5|11658.5|11648.5|11626.5|11616.5|1849
1723428600000|2024-08-12 02:10:00|11626.5|11616.5|11628.5|11618.5|11630.5|11620.5|11617.5|11607.5|1691
1723428900000|2024-08-12 02:15:00|11629.5|11619.5|11650.5|11640.5|11652.5|11642.5|11628.5|11618.5|1367
1723429200000|2024-08-12 02:20:00|11649.5|11639.5|11652.5|11642.5|11658.5|11648.5|11647.5|11637.5|942
1723429500000|2024-08-12 02:25:00|11651.5|11641.5|11665.5|11655.5|11675.5|11665.5|11650.5|11640.5|1727
1723429800000|2024-08-12 02:30:00|11666.5|11656.5|11668.5|11658.5|11670.5|11660.5|11659.5|11649.5|981
1723430100000|2024-08-12 02:35:00|11667.5|11657.5|11677.5|11667.5|11679.5|11669.5|11665.5|11655.5|1186
1723430400000|2024-08-12 02:40:00|11676.5|11666.5|11657.5|11647.5|11680.5|11670.5|11656.5|11646.5|887
1723430700000|2024-08-12 02:45:00|11656.5|11646.5|11659.5|11649.5|11663.5|11653.5|11654.5|11644.5|855
1723431000000|2024-08-12 02:50:00|11660.5|11650.5|11657.7|11647.7|11664.5|11654.5|11657.4|11647.4|870
1723431300000|2024-08-12 02:55:00|11658.7|11648.7|11643.7|11633.7|11663.7|11653.7|11643.7|11633.7|670
1723431600000|2024-08-12 03:00:00|11644.7|11634.7|11647.7|11637.7|11652.7|11642.7|11644.7|11634.7|541
1723431900000|2024-08-12 03:05:00|11646.7|11636.7|11644.7|11634.7|11648.7|11638.7|11637.7|11627.7|645
1723432200000|2024-08-12 03:10:00|11643.7|11633.7|11645.7|11635.7|11648.7|11638.7|11641.7|11631.7|626
1723432500000|2024-08-12 03:15:00|11644.7|11634.7|11641.7|11631.7|11652.7|11642.7|11640.7|11630.7|646
1723432800000|2024-08-12 03:20:00|11639.7|11629.7|11639.7|11629.7|11641.7|11631.7|11635.7|11625.7|747
1723433100000|2024-08-12 03:25:00|11638.7|11628.7|11635.7|11625.7|11646.7|11636.7|11635.7|11625.7|467
1723433400000|2024-08-12 03:30:00|11632.7|11622.7|11633.7|11623.7|11633.7|11623.7|11629.7|11619.7|417
1723433700000|2024-08-12 03:35:00|11634.7|11624.7|11634.7|11624.7|11638.7|11628.7|11631.7|11621.7|296
1723434000000|2024-08-12 03:40:00|11633.7|11623.7|11635.7|11625.7|11637.7|11627.7|11632.7|11622.7|156
1723434300000|2024-08-12 03:45:00|11636.7|11626.7|11636.7|11626.7|11636.7|11626.7|11634.7|11624.7|169
1723434600000|2024-08-12 03:50:00|11635.7|11625.7|11634.7|11624.7|11636.7|11626.7|11634.7|11624.7|111
1723434900000|2024-08-12 03:55:00|11635.7|11625.7|11635.7|11625.7|11637.7|11627.7|11635.7|11625.7|215
1723435200000|2024-08-12 04:00:00|11636.7|11626.7|11636.7|11626.7|11638.7|11628.7|11636.7|11626.7|135
1723435500000|2024-08-12 04:05:00|11635.7|11625.7|11635.7|11625.7|11636.7|11626.7|11635.7|11625.7|108
1723435800000|2024-08-12 04:10:00|11636.7|11626.7|11634.7|11624.7|11636.7|11626.7|11634.7|11624.7|99
1723436100000|2024-08-12 04:15:00|11633.7|11623.7|11632.7|11622.7|11634.7|11624.7|11632.7|11622.7|119
1723436400000|2024-08-12 04:20:00|11633.7|11623.7|11634.7|11624.7|11635.7|11625.7|11633.7|11623.7|145
1723436700000|2024-08-12 04:25:00|11633.7|11623.7|11633.7|11623.7|11634.7|11624.7|11632.7|11622.7|79
1723437000000|2024-08-12 04:30:00|11632.7|11622.7|11632.7|11622.7|11633.7|11623.7|11631.7|11621.7|94
1723437300000|2024-08-12 04:35:00|11633.7|11623.7|11632.7|11622.7|11633.7|11623.7|11632.7|11622.7|62
1723437600000|2024-08-12 04:40:00|11633.7|11623.7|11635.7|11625.7|11635.7|11625.7|11633.7|11623.7|227
1723437900000|2024-08-12 04:45:00|11636.7|11626.7|11634.7|11624.7|11636.7|11626.7|11634.7|11624.7|40
1723438200000|2024-08-12 04:50:00|11633.7|11623.7|11633.7|11623.7|11634.7|11624.7|11633.7|11623.7|48
1723438500000|2024-08-12 04:55:00|11634.7|11624.7|11634.7|11624.7|11634.7|11624.7|11633.7|11623.7|202
1723438800000|2024-08-12 05:00:00|11632.7|11622.7|11665.7|11655.7|11667.7|11657.7|11632.7|11622.7|2887
1723439100000|2024-08-12 05:05:00|11666.7|11656.7|11669.7|11659.7|11671.7|11661.7|11653.7|11643.7|1709
1723439400000|2024-08-12 05:10:00|11667.7|11657.7|11661.7|11651.7|11675.7|11665.7|11660.7|11650.7|1231
1723439700000|2024-08-12 05:15:00|11662.7|11652.7|11657.7|11647.7|11664.7|11654.7|11653.7|11643.7|916
1723440000000|2024-08-12 05:20:00|11658.7|11648.7|11653.7|11643.7|11663.7|11653.7|11651.7|11641.7|919
1723440300000|2024-08-12 05:25:00|11654.7|11644.7|11648.7|11638.7|11654.7|11644.7|11648.7|11638.7|820
1723440600000|2024-08-12 05:30:00|11649.7|11639.7|11642.7|11632.7|11650.7|11640.7|11642.7|11632.7|1014
1723440900000|2024-08-12 05:35:00|11641.7|11631.7|11638.7|11628.7|11642.7|11632.7|11637.7|11627.7|541
1723441200000|2024-08-12 05:40:00|11637.7|11627.7|11638.7|11628.7|11640.7|11630.7|11633.7|11623.7|1317
1723441500000|2024-08-12 05:45:00|11639.7|11629.7|11640.7|11630.7|11644.7|11634.7|11636.7|11626.7|757
1723441800000|2024-08-12 05:50:00|11639.7|11629.7|11637.7|11627.7|11643.7|11633.7|11636.7|11626.7|747
1723442100000|2024-08-12 05:55:00|11636.7|11626.7|11638.7|11628.7|11645.7|11635.7|11635.7|11625.7|905
1723442400000|2024-08-12 06:00:00|11637.7|11627.7|11639.7|11629.7|11645.7|11635.7|11634.7|11624.7|786
1723442700000|2024-08-12 06:05:00|11640.7|11630.7|11633.7|11623.7|11646.7|11636.7|11632.7|11622.7|1303
1723443000000|2024-08-12 06:10:00|11632.7|11622.7|11634.7|11624.7|11638.7|11628.7|11631.7|11621.7|1210
1723443300000|2024-08-12 06:15:00|11635.7|11625.7|11631.7|11621.7|11636.7|11626.7|11629.7|11619.7|901
1723443600000|2024-08-12 06:20:00|11632.7|11622.7|11629.7|11619.7|11633.7|11623.7|11626.7|11616.7|889
1723443900000|2024-08-12 06:25:00|11630.7|11620.7|11631.7|11621.7|11631.7|11621.7|11627.7|11617.7|1620
1723444200000|2024-08-12 06:30:00|11632.7|11622.7|11632.7|11622.7|11638.7|11628.7|11628.7|11618.7|2056
1723444500000|2024-08-12 06:35:00|11631.7|11621.7|11627.7|11617.7|11631.7|11621.7|11626.7|11616.7|1576
1723444800000|2024-08-12 06:40:00|11625.7|11615.7|11619.7|11609.7|11626.7|11616.7|11615.7|11605.7|2818
1723445100000|2024-08-12 06:45:00|11618.7|11608.7|11625.7|11615.7|11627.7|11617.7|11614.7|11604.7|2411
1723445400000|2024-08-12 06:50:00|11624.7|11614.7|11631.7|11621.7|11632.7|11622.7|11622.7|11612.7|2229
1723445700000|2024-08-12 06:55:00|11634.7|11624.7|11634.7|11624.7|11639.7|11629.7|11631.7|11621.7|2520
1723446000000|2024-08-12 07:00:00|11635.7|11625.7|11633.7|11623.7|11635.7|11625.7|11632.7|11622.7|577
1723446300000|2024-08-12 07:05:00|11634.7|11624.7|11636.7|11626.7|11637.7|11627.7|11634.7|11624.7|365
1723446600000|2024-08-12 07:10:00|11637.7|11627.7|11634.7|11624.7|11637.7|11627.7|11630.7|11620.7|1376
1723446900000|2024-08-12 07:15:00|11635.7|11625.7|11633.7|11623.7|11635.7|11625.7|11632.7|11622.7|323
1723447200000|2024-08-12 07:20:00|11634.7|11624.7|11632.7|11622.7|11635.7|11625.7|11632.7|11622.7|264
1723447500000|2024-08-12 07:25:00|11633.7|11623.7|11637.7|11627.7|11639.7|11629.7|11632.7|11622.7|277
1723447800000|2024-08-12 07:30:00|11636.7|11626.7|11635.7|11625.7|11636.7|11626.7|11634.7|11624.7|186
1723448100000|2024-08-12 07:35:00|11636.7|11626.7|11634.7|11624.7|11637.7|11627.7|11633.7|11623.7|290
1723448400000|2024-08-12 07:40:00|11633.7|11623.7|11630.7|11620.7|11634.7|11624.7|11630.7|11620.7|404
1723448700000|2024-08-12 07:45:00|11631.7|11621.7|11628.7|11618.7|11631.7|11621.7|11627.7|11617.7|620
1723449000000|2024-08-12 07:50:00|11629.7|11619.7|11636.7|11626.7|11636.7|11626.7|11629.7|11619.7|449
1723449300000|2024-08-12 07:55:00|11635.7|11625.7|11639.7|11629.7|11640.7|11630.7|11635.7|11625.7|621
1723449600000|2024-08-12 08:00:00|11640.7|11628.7|11641.7|11629.7|11641.7|11630.7|11638.7|11627.7|363
1723449900000|2024-08-12 08:05:00|11640.7|11630.7|11642.7|11631.7|11644.7|11633.7|11640.7|11629.7|482
1723450200000|2024-08-12 08:10:00|11641.7|11630.7|11641.7|11630.7|11643.7|11632.7|11639.7|11628.7|411
1723450500000|2024-08-12 08:15:00|11642.7|11631.7|11643.7|11632.7|11643.7|11632.7|11640.7|11629.7|415
1723450800000|2024-08-12 08:20:00|11644.7|11633.7|11645.7|11634.7|11646.7|11635.7|11643.7|11632.7|607
1723451100000|2024-08-12 08:25:00|11644.7|11633.7|11640.7|11628.7|11644.7|11633.7|11639.7|11627.7|933
1723451400000|2024-08-12 08:30:00|11645.1|11621.1|11644.3|11620.3|11646.4|11622.4|11643.6|11619.6|0
1723451700000|2024-08-12 08:35:00|11644.4|11620.4|11639.8|11615.8|11644.6|11620.6|11639.7|11615.7|377
1723452000000|2024-08-12 08:40:00|11639.9|11615.9|11639.1|11615.1|11641.2|11617.2|11638|11614|0
1723452300000|2024-08-12 08:45:00|11638.9|11614.9|11636.5|11612.5|11640.7|11616.7|11635.4|11611.4|0
1723452600000|2024-08-12 08:50:00|11636.3|11612.3|11635.4|11611.4|11637.5|11613.5|11634.4|11610.4|0
1723452900000|2024-08-12 08:55:00|11635.1|11611.1|11631.9|11607.9|11635.1|11611.1|11630.4|11606.4|0
1723453200000|2024-08-12 09:00:00|11631.8|11607.8|11635.7|11623.7|11644.7|11632.7|11631.8|11607.8|232
1723453500000|2024-08-12 09:05:00|11634.7|11622.7|11634.7|11623.7|11636.7|11625.7|11634.7|11622.7|73
1723453800000|2024-08-12 09:10:00|11635.7|11622.7|11635.7|11623.7|11635.7|11624.7|11633.7|11621.7|36
1723454100000|2024-08-12 09:15:00|11634.7|11622.7|11635.7|11624.7|11636.7|11625.7|11633.7|11622.7|86
1723454400000|2024-08-12 09:20:00|11636.7|11625.7|11634.7|11623.7|11636.7|11625.7|11634.7|11623.7|36
1723454700000|2024-08-12 09:25:00|11635.7|11622.7|11631.7|11620.7|11635.7|11622.7|11631.7|11620.7|84
1723455000000|2024-08-12 09:30:00|11632.7|11621.7|11631.7|11620.7|11633.7|11622.7|11631.7|11620.7|107
1723455300000|2024-08-12 09:35:00|11632.7|11621.7|11632.7|11621.7|11633.7|11621.7|11630.7|11619.7|53
1723455600000|2024-08-12 09:40:00|11633.7|11622.7|11633.7|11622.7|11633.7|11622.7|11632.7|11621.7|27
1723455900000|2024-08-12 09:45:00|11634.7|11623.7|11634.7|11622.7|11634.7|11623.7|11633.7|11622.7|21
1723456200000|2024-08-12 09:50:00|11633.7|11623.7|11634.7|11623.7|11635.7|11624.7|11633.7|11622.7|33
1723456500000|2024-08-12 09:55:00|11635.7|11624.7|11632.7|11621.7|11635.7|11624.7|11632.7|11621.7|86
1723456800000|2024-08-12 10:00:00|11631.7|11620.7|11631.7|11620.7|11632.7|11621.7|11631.7|11620.7|64
1723457100000|2024-08-12 10:05:00|11630.7|11619.7|11626.7|11615.7|11630.7|11619.7|11626.7|11615.7|81
1723457400000|2024-08-12 10:10:00|11627.7|11616.7|11628.7|11617.7|11629.7|11617.7|11627.7|11616.7|116
1723457700000|2024-08-12 10:15:00|11627.7|11616.7|11627.7|11616.7|11628.7|11617.7|11627.7|11615.7|46
1723458000000|2024-08-12 10:20:00|11628.7|11617.7|11633.7|11622.7|11633.7|11622.7|11628.7|11616.7|80
1723458300000|2024-08-12 10:25:00|11634.7|11623.7|11634.7|11623.7|11634.7|11623.7|11634.7|11623.7|16
1723458600000|2024-08-12 10:30:00|11633.7|11622.7|11633.7|11622.7|11634.7|11623.7|11632.7|11621.7|20
1723458900000|2024-08-12 10:35:00||11621.7||11622.7||11622.7||11621.7|8
1723459200000|2024-08-12 10:40:00|11634.7|11623.7|11634.7|11623.7|11634.7|11623.7|11634.7|11623.7|12
1723459500000|2024-08-12 10:45:00|||||||||1
1723459800000|2024-08-12 10:50:00|11633.7|11622.7|11634.7|11623.7|11634.7|11623.7|11633.7|11622.7|8
1723460100000|2024-08-12 10:55:00|11635.7|11624.7|11634.7|11623.7|11635.7|11624.7|11634.7|11623.7|17
1723460400000|2024-08-12 11:00:00|11633.7|11622.7|11634.7|11623.7|11635.7|11623.7|11633.7|11622.7|23
1723460700000|2024-08-12 11:05:00|11635.7|11624.7|11634.7|11623.7|11635.7|11624.7|11634.7|11623.7|1
1723461000000|2024-08-12 11:10:00|11635.7|11622.7|11635.7|11624.7|11635.7|11624.7|11635.7|11622.7|14
1723461300000|2024-08-12 11:15:00|11636.7|11623.7|11637.7|11626.7|11638.7|11627.7|11636.7|11623.7|51
1723461600000|2024-08-12 11:20:00|11636.7|11625.7|11636.7|11625.7|11637.7|11626.7|11636.7|11625.7|21
1723461900000|2024-08-12 11:25:00|11635.7|11624.7|11635.7|11624.7|11635.7|11625.7|11635.7|11623.7|26
1723462200000|2024-08-12 11:30:00|11634.7|11623.7|11634.7|11622.7|11635.7|11624.7|11633.7|11622.7|39
1723462500000|2024-08-12 11:35:00|11633.7|11623.7|11633.7|11622.7|11634.7|11623.7|11633.7|11622.7|14
1723462800000|2024-08-12 11:40:00|11634.7|11623.7|11632.7|11621.7|11634.7|11623.7|11632.7|11621.7|39
1723463100000|2024-08-12 11:45:00|11633.7|11622.7|11633.7|11622.7|11633.7|11622.7|11632.7|11621.7|25
1723463400000|2024-08-12 11:50:00|11634.7|11623.7|11634.7|11623.7|11634.7|11623.7|11634.7|11623.7|6
1723463700000|2024-08-12 11:55:00|11635.7|11624.7|11634.7|11623.7|11635.7|11624.7|11634.7|11623.7|44
1723464000000|2024-08-12 12:00:00|11635.7|11624.7|11634.7|11623.7|11635.7|11624.7|11634.7|11623.7|48
1723464300000|2024-08-12 12:05:00|11633.7|11622.7|11635.7|11624.7|11635.7|11624.7|11633.7|11622.7|86
1723464600000|2024-08-12 12:10:00|11634.7|11623.7|11633.7|11622.7|11634.7|11623.7|11633.7|11622.7|25
1723464900000|2024-08-12 12:15:00|11634.7|11623.7|11633.7|11622.7|11634.7|11623.7|11633.7|11622.7|43
1723465200000|2024-08-12 12:20:00|11634.7|11623.7|11638.7|11627.7|11638.7|11627.7|11634.7|11623.7|55
1723465500000|2024-08-12 12:25:00|11639.7|11628.7|11641.7|11630.7|11643.7|11632.7|11638.7|11628.7|179
1723465800000|2024-08-12 12:30:00|11642.7|11629.7|11639.7|11628.7|11642.7|11629.7|11639.7|11628.7|48
1723466100000|2024-08-12 12:35:00|11638.7|11627.7|11638.7|11626.7|11639.7|11628.7|11637.7|11626.7|41
1723466400000|2024-08-12 12:40:00|11637.7|11627.7|11637.7|11626.7|11638.7|11627.7|11637.7|11626.7|27
1723466700000|2024-08-12 12:45:00|11636.7|11625.7|11635.7|11624.7|11637.7|11626.7|11635.7|11624.7|40
1723467000000|2024-08-12 12:50:00|11634.7|11623.7|11633.7|11622.7|11635.7|11624.7|11633.7|11621.7|64
1723467300000|2024-08-12 12:55:00|11634.7|11623.7|11633.7|11622.7|11634.7|11623.7|11633.7|11622.7|49
1723467600000|2024-08-12 13:00:00|11634.7|11623.7|11632.7|11621.7|11634.7|11623.7|11632.7|11621.7|94
1723467900000|2024-08-12 13:05:00|11633.7|11622.7|11631.7|11620.7|11633.7|11622.7|11630.7|11619.7|92
1723468200000|2024-08-12 13:10:00|11632.7|11621.7|11632.7|11620.7|11633.7|11622.7|11631.7|11619.7|65
1723468500000|2024-08-12 13:15:00|11633.7|11621.7|11631.7|11620.7|11633.7|11621.7|11630.7|11619.7|62
1723468800000|2024-08-12 13:20:00|11632.7|11621.7|11633.7|11621.7|11633.7|11622.7|11631.7|11620.7|48
1723469100000|2024-08-12 13:25:00|11632.7|11622.7|11632.7|11621.7|11634.7|11622.7|11632.7|11621.7|83
1723469400000|2024-08-12 13:30:00|11633.7|11622.7|11635.7|11624.7|11638.7|11627.7|11631.7|11620.7|425
1723469700000|2024-08-12 13:35:00|11636.7|11623.7|11633.7|11622.7|11638.7|11627.7|11633.7|11622.7|204
1723470000000|2024-08-12 13:40:00|11634.7|11621.7|11627.7|11616.7|11634.7|11621.7|11625.7|11614.7|277
1723470300000|2024-08-12 13:45:00|11628.7|11617.7|11624.7|11613.7|11629.7|11618.7|11623.7|11612.7|239
1723470600000|2024-08-12 13:50:00|11625.7|11614.7|11621.7|11610.7|11627.7|11616.7|11620.7|11609.7|208
1723470900000|2024-08-12 13:55:00|11622.7|11609.7|11621.7|11610.7|11623.7|11612.7|11620.7|11609.7|234
1723471200000|2024-08-12 14:00:00|11622.7|11609.7|11631.7|11620.7|11632.7|11621.7|11620.7|11609.7|271
1723471500000|2024-08-12 14:05:00|11632.7|11621.7|11640.7|11629.7|11640.7|11629.7|11631.7|11620.7|300
1723471800000|2024-08-12 14:10:00|11639.7|11628.7|11638.7|11627.7|11641.7|11630.7|11638.7|11627.7|133
1723472100000|2024-08-12 14:15:00|11637.7|11626.7|11634.7|11623.7|11638.7|11627.7|11634.7|11623.7|111
1723472400000|2024-08-12 14:20:00|11633.7|11622.7|11633.7|11622.7|11635.7|11624.7|11632.7|11621.7|156
1723472700000|2024-08-12 14:25:00|11634.7|11623.7|11632.7|11621.7|11634.7|11623.7|11632.7|11621.7|58
1723473000000|2024-08-12 14:30:00|11631.7|11620.7|11632.7|11621.7|11633.7|11622.7|11631.7|11620.7|92
1723473300000|2024-08-12 14:35:00|11633.7|11622.7|11639.7|11628.7|11639.7|11628.7|11633.7|11622.7|170
1723473600000|2024-08-12 14:40:00|11640.7|11629.7|11642.7|11631.7|11645.7|11634.7|11640.7|11629.7|261
1723473900000|2024-08-12 14:45:00|11641.7|11630.7|11644.7|11633.7|11644.7|11633.7|11641.7|11630.7|114
1723474200000|2024-08-12 14:50:00|11643.7|11632.7|11641.7|11630.7|11643.7|11632.7|11640.7|11629.7|186
1723474500000|2024-08-12 14:55:00|11642.7|11631.7|11642.7|11631.7|11643.7|11632.7|11641.7|11629.7|148
1723474800000|2024-08-12 15:00:00|11643.7|11632.7|11645.7|11634.7|11645.7|11634.7|11642.7|11631.7|169
1723475100000|2024-08-12 15:05:00|11644.7|11633.7|11641.7|11630.7|11645.7|11633.7|11641.7|11630.7|126
1723475400000|2024-08-12 15:10:00|11642.7|11631.7|11641.7|11630.7|11642.7|11631.7|11641.7|11630.7|134
1723475700000|2024-08-12 15:15:00|11642.7|11631.7|11646.7|11635.7|11646.7|11635.7|11642.7|11631.7|144
1723476000000|2024-08-12 15:20:00|11645.7|11634.7|11637.7|11626.7|11646.7|11635.7|11636.7|11625.7|245
1723476300000|2024-08-12 15:25:00|11636.7|11625.7|11640.7|11629.7|11640.7|11629.7|11635.7|11624.7|139
1723476600000|2024-08-12 15:30:00|11639.7|11628.7|11637.7|11626.7|11639.7|11628.7|11637.7|11626.7|77
1723476900000|2024-08-12 15:35:00|11638.7|11627.7|11641.7|11630.7|11641.7|11630.7|11637.7|11626.7|164
1723477200000|2024-08-12 15:40:00|11642.7|11631.7|11642.7|11631.7|11643.7|11632.7|11640.7|11629.7|56
1723477500000|2024-08-12 15:45:00|11643.7|11630.7|11642.7|11631.7|11643.7|11631.7|11641.7|11630.7|31
1723477800000|2024-08-12 15:50:00|11643.7|11632.7|11644.7|11633.7|11645.7|11634.7|11643.7|11632.7|34
1723478100000|2024-08-12 15:55:00|11645.7|11634.7|11645.7|11634.7|11646.7|11634.7|11644.7|11633.7|29
1723478400000|2024-08-12 16:00:00|11644.7|11633.7|11642.7|11631.7|11645.7|11634.7|11642.7|11631.7|47
1723478700000|2024-08-12 16:05:00|11643.7|11632.7|11641.7|11630.7|11643.7|11632.7|11640.7|11629.7|43
1723479000000|2024-08-12 16:10:00|11640.7|11629.7|11640.7|11628.7|11641.7|11630.7|11639.7|11628.7|25
1723479300000|2024-08-12 16:15:00|11641.7|11629.7|11641.7|11630.7|11642.7|11631.7|11640.7|11629.7|63
1723479600000|2024-08-12 16:20:00|11640.7|11629.7|11640.7|11629.7|11641.7|11630.7|11639.7|11628.7|22
1723479900000|2024-08-12 16:25:00|11641.7|11630.7|11639.7|11628.7|11641.7|11630.7|11639.7|11628.7|22
1723480200000|2024-08-12 16:30:00|11640.7|11627.7|11638.7|11627.7|11640.7|11627.7|11638.7|11627.7|46
1723480500000|2024-08-12 16:35:00|11637.7|11626.7|11638.7|11627.7|11638.7|11627.7|11637.7|11626.7|37
1723480800000|2024-08-12 16:40:00|11639.7|11628.7|11638.7|11627.7|11639.7|11628.7|11637.7|11626.7|44
1723481100000|2024-08-12 16:45:00|11639.7|11628.7|11640.7|11629.7|11640.7|11629.7|11638.7|11627.7|47
1723481400000|2024-08-12 16:50:00|11639.7|11628.7|11639.7|11628.7|11640.7|11628.7|11638.7|11627.7|34
1723481700000|2024-08-12 16:55:00|11638.7|11627.7|11636.7|11625.7|11639.7|11627.7|11636.7|11625.7|62
1723482000000|2024-08-12 17:00:00|11635.7|11624.7|11636.7|11625.7|11636.7|11625.7|11634.7|11623.7|73
1723482300000|2024-08-12 17:05:00|11635.7|11624.7|11636.7|11625.7|11637.7|11626.7|11635.7|11624.7|47
1723482600000|2024-08-12 17:10:00|11637.7|11626.7|11637.7|11626.7|11637.7|11626.7|11636.7|11625.7|41
1723482900000|2024-08-12 17:15:00|11638.7|11625.7|11639.7|11628.7|11639.7|11628.7|11638.7|11625.7|64
1723483200000|2024-08-12 17:20:00|11640.7|11629.7|11640.7|11629.7|11642.7|11630.7|11639.7|11628.7|59
1723483500000|2024-08-12 17:25:00|11639.7|11628.7|11640.7|11629.7|11642.7|11630.7|11638.7|11627.7|62
1723483800000|2024-08-12 17:30:00|11641.7|11630.7|11641.7|11630.7|11641.7|11630.7|11640.7|11629.7|35
1723484100000|2024-08-12 17:35:00|11640.7|11629.7|11640.7|11629.7|11641.7|11630.7|11639.7|11628.7|25
1723484400000|2024-08-12 17:40:00|11641.7|11630.7|11639.7|11628.7|11641.7|11630.7|11638.7|11627.7|73
1723484700000|2024-08-12 17:45:00|11638.7|11627.7|11638.7|11627.7|11639.7|11628.7|11638.7|11627.7|22
1723485000000|2024-08-12 17:50:00|11637.7|11626.7|11638.7|11626.7|11638.7|11627.7|11636.7|11625.7|55
1723485300000|2024-08-12 17:55:00|11637.7|11627.7|11637.7|11626.7|11638.7|11627.7|11637.7|11626.7|14
1723485600000|2024-08-12 18:00:00|11636.7|11625.7|11638.7|11627.7|11638.7|11627.7|11636.7|11625.7|33
1723485900000|2024-08-12 18:05:00|11637.7|11626.7|11637.7|11626.7|11638.7|11626.7|11636.7|11625.7|19
1723486200000|2024-08-12 18:10:00|11636.7|11625.7|11637.7|11626.7|11637.7|11626.7|11636.7|11625.7|20
1723486500000|2024-08-12 18:15:00|11636.7|11625.7|11636.7|11625.7|11637.7|11626.7|11636.7|11625.7|8
1723486800000|2024-08-12 18:20:00|11637.7|11626.7|11635.7|11624.7|11637.7|11626.7|11635.7|11624.7|40
1723487100000|2024-08-12 18:25:00|11636.7|11625.7|11636.7|11625.7|11637.7|11626.7|11636.7|11624.7|65
1723487400000|2024-08-12 18:30:00|11635.7|11624.7|11636.7|11625.7|11636.7|11625.7|11635.7|11624.7|158
1723487700000|2024-08-12 18:35:00|11635.7|11624.7|11638.7|11627.7|11638.7|11627.7|11635.7|11624.7|101
1723488000000|2024-08-12 18:40:00|11637.7|11626.7|11637.7|11626.7|11638.7|11627.7|11637.7|11626.7|58
1723488300000|2024-08-12 18:45:00|11638.7|11627.7|11638.7|11627.7|11638.7|11627.7|11637.7|11626.7|70
1723488600000|2024-08-12 18:50:00|11639.7|11628.7|11639.7|11628.7|11640.7|11629.7|11638.7|11627.7|98
1723488900000|2024-08-12 18:55:00|11640.7|11629.7|11641.7|11630.7|11641.7|11630.7|11639.7|11628.7|66
1723489200000|2024-08-12 19:00:00|11640.7|11629.7|11641.7|11630.7|11641.7|11630.7|11640.7|11629.7|32
1723489500000|2024-08-12 19:05:00|11640.7|11629.7|11642.7|11631.7|11642.7|11631.7|11640.7|11629.7|73
1723489800000|2024-08-12 19:10:00|11641.7|11630.7|11641.7|11630.7|11641.7|11630.7|11641.7|11630.7|23
1723490100000|2024-08-12 19:15:00|||||||||6
1723490400000|2024-08-12 19:20:00|||||||||8
1723490700000|2024-08-12 19:25:00|11640.7|11629.7|11641.7|11630.7|11641.7|11630.7|11640.7|11629.7|27
1723491000000|2024-08-12 19:30:00|11640.7|11629.7|11640.7|11629.7|11640.7|11629.7|11640.7|11629.7|28
1723491300000|2024-08-12 19:35:00|11641.7|11630.7|11640.7|11629.7|11641.7|11630.7|11640.7|11629.7|83
1723491600000|2024-08-12 19:40:00|11641.7|11630.7|11640.2|11630.2|11641.7|11630.7|11639.7|11628.7|173
1723491900000|2024-08-12 19:45:00|11641.2|11631.2|11640.2|11630.2|11641.2|11631.2|11639.2|11629.2|76
1723492200000|2024-08-12 19:50:00|11641.2|11631.2|11639.2|11629.2|11641.2|11631.2|11638.2|11628.2|220
1723492500000|2024-08-12 19:55:00|11639.7|11629.7|11643.2|11633.2|11643.2|11633.2|11639.2|11629.2|163
1723492800000|2024-08-12 20:00:00|11642.2|11632.2|11644.2|11634.2|11644.2|11634.2|11642.2|11632.2|72
1723493100000|2024-08-12 20:05:00|11643.7|11633.7|11642.7|11632.7|11643.7|11633.7|11642.2|11632.2|25
1723493400000|2024-08-12 20:10:00|11643.2|11633.2|11641.2|11631.2|11643.2|11633.2|11641.2|11631.2|15
1723493700000|2024-08-12 20:15:00|||||||||6
1723494000000|2024-08-12 20:20:00|11640.7|11630.7|11640.2|11630.2|11640.7|11630.7|11640.2|11630.2|15
1723494300000|2024-08-12 20:25:00|11639.7|11629.7|11639.2|11629.2|11640.2|11630.2|11639.2|11629.2|5
1723494600000|2024-08-12 20:30:00|||||||||5
1723494900000|2024-08-12 20:35:00|||||||||3
1723495200000|2024-08-12 20:40:00|11638.7|11628.7|11638.7|11628.7|11639.7|11629.7|11638.2|11628.2|20
1723495500000|2024-08-12 20:45:00|11639.2|11629.2|11638.7|11628.7|11640.2|11630.2|11638.2|11628.2|32
1723495800000|2024-08-12 20:50:00|11638.2|11628.2|11638.2|11628.2|11638.2|11628.2|11638.2|11628.2|0
1723496100000|2024-08-12 20:55:00|11638.7|11628.7|11639.2|11629.2|11640.2|11630.2|11637.7|11627.7|38
1723496400000|2024-08-12 21:00:00|11638.7|11628.7|11638.2|11628.2|11638.7|11628.7|11638.2|11628.2|1
1723496700000|2024-08-12 21:05:00|11636.7|11626.7|11636.7|11626.7|11636.7|11626.7|11636.7|11626.7|0
1723497300000|2024-08-12 21:15:00|11643.7|11619.7|11644.2|11620.2|11644.2|11620.2|11643.7|11619.7|0
1723497600000|2024-08-12 21:20:00|11644|11620|11644.2|11620.2|11644.2|11620.2|11644|11620|0
1723497900000|2024-08-12 21:25:00|11644.1|11620.1|11644|11620|11644.2|11620.2|11644|11620|0
1723498200000|2024-08-12 21:30:00|11644.2|11620.2|11644|11620|11644.2|11620.2|11644|11620|0
1723499400000|2024-08-12 21:50:00|11644.1|11620.1|11644.2|11620.2|11644.6|11620.6|11644.1|11620.1|0
1723499700000|2024-08-12 21:55:00|11644.3|11620.3|11645.2|11621.2|11645.6|11621.6|11644.3|11620.3|0
1723500000000|2024-08-12 22:00:00|11645.1|11621.1|11647.7|11623.7|11649.6|11625.6|11645.1|11621.1|0
1723500300000|2024-08-12 22:05:00|11647.9|11623.9|11647.9|11623.9|11648.1|11624.1|11645.3|11621.3|0
1723500600000|2024-08-12 22:10:00|11647.7|11623.7|11647.6|11623.6|11648.8|11624.8|11646.2|11622.2|0
1723500900000|2024-08-12 22:15:00|11647.7|11623.7|11648.3|11624.3|11648.3|11624.3|11646.9|11622.9|0
1723501200000|2024-08-12 22:20:00|11647.9|11623.9|11649.5|11625.5|11650.9|11626.9|11647.9|11623.9|0
1723501500000|2024-08-12 22:25:00|11649.3|11625.3|11649.8|11625.8|11650|11626|11647.9|11623.9|0
1723501800000|2024-08-12 22:30:00|11649.6|11625.6|11646.7|11622.7|11649.6|11625.6|11646|11622|0
1723502100000|2024-08-12 22:35:00|11646.8|11622.8|11645.8|11621.8|11646.8|11622.8|11645.6|11621.6|0
1723502400000|2024-08-12 22:40:00|11645.9|11621.9|11644.9|11620.9|11646.3|11622.3|11644.9|11620.9|0
1723502700000|2024-08-12 22:45:00|11645.1|11621.1|11647.5|11623.5|11647.5|11623.5|11644.9|11620.9|0
1723503000000|2024-08-12 22:50:00|11647.4|11623.4|11647|11623|11648.1|11624.1|11645.6|11621.6|0
1723503300000|2024-08-12 22:55:00|11646.8|11622.8|11646.8|11622.8|11647.4|11623.4|11646.3|11622.3|0
1723503600000|2024-08-12 23:00:00|11647|11623|11646.7|11622.7|11647.5|11623.5|11646.7|11622.7|0
1723503900000|2024-08-12 23:05:00|11646.8|11622.8|11646.7|11622.7|11647.9|11623.9|11646.3|11622.3|0
1723504200000|2024-08-12 23:10:00|11646.8|11622.8|11647.2|11623.2|11647.4|11623.4|11646.5|11622.5|0
1723504500000|2024-08-12 23:15:00|11647.3|11623.3|11648.6|11624.6|11648.6|11624.6|11647.2|11623.2|0
1723504800000|2024-08-12 23:20:00|11648.7|11624.7|11647.7|11623.7|11648.8|11624.8|11647|11623|0
1723505100000|2024-08-12 23:25:00|11647.5|11623.5|11650.9|11626.9|11650.9|11626.9|11647.5|11623.5|0
1723505400000|2024-08-12 23:30:00|11651|11627|11648.8|11624.8|11654|11630|11648.8|11624.8|0
1723505700000|2024-08-12 23:35:00|11648.4|11624.4|11647.2|11623.2|11648.8|11624.8|11647.2|11623.2|0
1723506000000|2024-08-12 23:40:00|11647.3|11623.3|11646|11622|11647.4|11623.4|11645.6|11621.6|0
1723506300000|2024-08-12 23:45:00|11645.3|11621.3|11648.2|11624.2|11650|11626|11644.6|11620.6|0
1723506600000|2024-08-12 23:50:00|11648.4|11624.4|11647.7|11623.7|11648.8|11624.8|11646.7|11622.7|0
1723506900000|2024-08-12 23:55:00|11647.9|11623.9|11649.6|11625.6|11649.8|11625.8|11647.4|11623.4|0
1723507200000|2024-08-13 00:00:00|11649.8|11625.8|11648.2|11624.2|11651.4|11627.4|11647.9|11623.9|0
1723507500000|2024-08-13 00:05:00|11648.4|11624.4|11649.1|11625.1|11650|11626|11647|11623|0
1723507800000|2024-08-13 00:10:00|11648.9|11624.9|11646.8|11622.8|11649.6|11625.6|11645.8|11621.8|0
1723508100000|2024-08-13 00:15:00|11647|11623|11645.5|11621.5|11647.8|11623.8|11644.4|11620.4|0
1723508400000|2024-08-13 00:20:00|11645.7|11621.7|11643.6|11619.6|11648|11624|11643|11619|0
1723508700000|2024-08-13 00:25:00|11643.8|11619.8|11645.4|11621.4|11647.2|11623.2|11643.5|11619.5|0
1723509000000|2024-08-13 00:30:00|11645.2|11621.2|11647|11623|11647.3|11623.3|11644.4|11620.4|0
1723509300000|2024-08-13 00:35:00|11647.3|11623.3|11647.5|11623.5|11648.7|11624.7|11646.5|11622.5|0
1723509600000|2024-08-13 00:40:00|11647.3|11623.3|11647|11623|11648.6|11624.6|11646.3|11622.3|0
1723509900000|2024-08-13 00:45:00|11647.4|11623.4|11648.7|11624.7|11650|11626|11647.4|11623.4|0
1723510200000|2024-08-13 00:50:00|11648.9|11624.9|11652.6|11628.6|11652.9|11628.9|11648.9|11624.9|0
1723510500000|2024-08-13 00:55:00|11652.8|11628.8|11655.7|11631.7|11660.2|11636.2|11652.8|11628.8|0
1723510800000|2024-08-13 01:00:00|11642.2|11632.2|11641.7|11631.7|11647.2|11637.2|11638.7|11628.7|1151
1723511100000|2024-08-13 01:05:00|11643.7|11633.7|11634.7|11624.7|11644.7|11634.7|11634.7|11624.7|796
1723511400000|2024-08-13 01:10:00|11634.2|11624.2|11634.7|11624.7|11635.7|11625.7|11630.7|11620.7|400
1723511700000|2024-08-13 01:15:00|11632.7|11622.7|11637.7|11627.7|11639.7|11629.7|11630.7|11620.7|615
1723512000000|2024-08-13 01:20:00|11637.2|11627.2|11620.7|11610.7|11643.7|11633.7|11620.7|11610.7|1449
1723512300000|2024-08-13 01:25:00|11621.2|11611.2|11633.7|11623.7|11639.7|11629.7|11617.7|11607.7|1693
1723512600000|2024-08-13 01:30:00|11632.7|11622.7|11644.2|11634.2|11650.7|11640.7|11620.7|11610.7|9463
1723512900000|2024-08-13 01:35:00|11644.7|11634.7|11655.7|11645.7|11665.7|11655.7|11641.2|11631.2|4640
1723513200000|2024-08-13 01:40:00|11655.2|11645.2|11630|11620|11655.2|11645.2|11621|11611|4025
1723513500000|2024-08-13 01:45:00|11630.5|11620.5|11609.5|11599.5|11634.5|11624.5|11605.5|11595.5|4273
1723513800000|2024-08-13 01:50:00|11610.5|11600.5|11610.5|11600.5|11612.5|11602.5|11597.5|11587.5|3816
1723514100000|2024-08-13 01:55:00|11609.5|11599.5|11599.5|11589.5|11610.5|11600.5|11599.5|11589.5|1312
1723514400000|2024-08-13 02:00:00|11598.5|11588.5|11583.5|11573.5|11599.5|11589.5|11569.5|11559.5|4025
1723514700000|2024-08-13 02:05:00|11582.5|11572.5|11629.5|11619.5|11629.5|11619.5|11579.5|11569.5|3759
1723515000000|2024-08-13 02:10:00|11628.5|11618.5|11591.5|11581.5|11630.5|11620.5|11587.5|11577.5|2874
1723515300000|2024-08-13 02:15:00|11590.5|11580.5|11585.5|11575.5|11594.5|11584.5|11574.5|11564.5|2079
1723515600000|2024-08-13 02:20:00|11584.5|11574.5|11585.5|11575.5|11595.5|11585.5|11580.5|11570.5|1270
1723515900000|2024-08-13 02:25:00|11586.5|11576.5|11585.5|11575.5|11591.5|11581.5|11575.5|11565.5|1430
1723516200000|2024-08-13 02:30:00|11584.5|11574.5|11577.5|11567.5|11586.5|11576.5|11577.5|11567.5|1368
1723516500000|2024-08-13 02:35:00|11576.5|11566.5|11577.5|11567.5|11580.5|11570.5|11571.5|11561.5|1571
1723516800000|2024-08-13 02:40:00|11576.5|11566.5|11581.5|11571.5|11581.5|11571.5|11572.5|11562.5|594
1723517100000|2024-08-13 02:45:00|11580.5|11570.5|11591.5|11581.5|11593.5|11583.5|11580.5|11570.5|1091
1723517400000|2024-08-13 02:50:00|11592.5|11582.5|11599.5|11589.5|11607.5|11597.5|11592.5|11582.5|2126
1723517700000|2024-08-13 02:55:00|11598.5|11588.5|11609.5|11599.5|11611.5|11601.5|11598.5|11588.5|919
1723518000000|2024-08-13 03:00:00|11608.5|11598.5|11608.5|11598.5|11618.5|11608.5|11602.5|11592.5|2115
1723518300000|2024-08-13 03:05:00|11609.5|11599.5|11604.5|11594.5|11621.5|11611.5|11602.5|11592.5|943
1723518600000|2024-08-13 03:10:00|11605.5|11595.5|11592.5|11582.5|11605.5|11595.5|11592.5|11582.5|670
1723518900000|2024-08-13 03:15:00|11593.5|11583.5|11593.5|11583.5|11597.5|11587.5|11589.5|11579.5|676
1723519200000|2024-08-13 03:20:00|11591.5|11581.5|11594.5|11584.5|11594.5|11584.5|11589.5|11579.5|561
1723519500000|2024-08-13 03:25:00|11595.5|11585.5|11586.5|11576.5|11595.5|11585.5|11586.5|11576.5|670
1723519800000|2024-08-13 03:30:00|11587.5|11577.5|11591.5|11581.5|11592.5|11582.5|11585.5|11575.5|257
1723520100000|2024-08-13 03:35:00|11590.5|11580.5|11591.5|11581.5|11592.5|11582.5|11589.5|11579.5|213
1723520400000|2024-08-13 03:40:00|11592.5|11582.5|11597.5|11587.5|11598.5|11588.5|11590.5|11580.5|495
1723520700000|2024-08-13 03:45:00|11595.5|11585.5|11595.5|11585.5|11597.5|11587.5|11593.5|11583.5|206
1723521000000|2024-08-13 03:50:00|11596.5|11586.5|11590.5|11580.5|11596.5|11586.5|11590.5|11580.5|207
1723521300000|2024-08-13 03:55:00|11591.5|11581.5|11590.5|11580.5|11591.5|11581.5|11590.5|11580.5|148
1723521600000|2024-08-13 04:00:00|11589.5|11579.5|11587.5|11577.5|11589.5|11579.5|11586.5|11576.5|144
1723521900000|2024-08-13 04:05:00|11586.5|11576.5|11590.5|11580.5|11590.5|11580.5|11586.5|11576.5|143
1723522200000|2024-08-13 04:10:00|11589.5|11579.5|11591.5|11581.5|11591.5|11581.5|11589.5|11579.5|121
1723522500000|2024-08-13 04:15:00|11590.5|11580.5|11589.5|11579.5|11591.5|11581.5|11589.5|11579.5|100
1723522800000|2024-08-13 04:20:00|11590.5|11580.5|11589.5|11579.5|11590.5|11580.5|11589.5|11579.5|149
1723523100000|2024-08-13 04:25:00|11590.5|11580.5|11593.5|11583.5|11593.5|11583.5|11590.5|11580.5|149
1723523400000|2024-08-13 04:30:00|11592.5|11582.5|11590.5|11580.5|11593.5|11583.5|11589.5|11579.5|149
1723523700000|2024-08-13 04:35:00|11589.5|11579.5|11590.5|11580.5|11591.5|11581.5|11589.5|11579.5|150
1723524000000|2024-08-13 04:40:00|11591.5|11581.5|11596.5|11586.5|11596.5|11586.5|11590.5|11580.5|378
1723524300000|2024-08-13 04:45:00|11595.5|11585.5|11597.5|11587.5|11600.5|11590.5|11595.5|11585.5|275
1723524600000|2024-08-13 04:50:00|11598.5|11588.5|11598.5|11588.5|11600.5|11590.5|11597.5|11587.5|199
1723524900000|2024-08-13 04:55:00|11597.5|11587.5|11596.5|11586.5|11598.5|11588.5|11593.5|11583.5|170
1723525200000|2024-08-13 05:00:00|11594.5|11584.5|11592.5|11582.5|11604.5|11594.5|11588.5|11578.5|1733
1723525500000|2024-08-13 05:05:00|11593.5|11583.5|11593.5|11583.5|11600.5|11590.5|11591.5|11581.5|991
1723525800000|2024-08-13 05:10:00|11594.5|11584.5|11594.5|11584.5|11596.5|11586.5|11584.5|11574.5|762
1723526100000|2024-08-13 05:15:00|11593.5|11583.5|11599.5|11589.5|11602.5|11592.5|11589.5|11579.5|1369
1723526400000|2024-08-13 05:20:00|11598.5|11588.5|11601.5|11591.5|11603.5|11593.5|11593.5|11583.5|827
1723526700000|2024-08-13 05:25:00|11602.5|11592.5|11597.5|11587.5|11603.5|11593.5|11593.5|11583.5|766
1723527000000|2024-08-13 05:30:00|11596.5|11586.5|11605.5|11595.5|11609.5|11599.5|11594.5|11584.5|1036
1723527300000|2024-08-13 05:35:00|11604.5|11594.5|11611.5|11601.5|11611.5|11601.5|11603.5|11593.5|573
1723527600000|2024-08-13 05:40:00|11612.5|11602.5|11598.5|11588.5|11613.5|11603.5|11596.5|11586.5|795
1723527900000|2024-08-13 05:45:00|11599.5|11589.5|11600.5|11590.5|11601.5|11591.5|11594.5|11584.5|780
1723528200000|2024-08-13 05:50:00|11599.5|11589.5|11599.5|11589.5|11602.5|11592.5|11595.5|11585.5|968
1723528500000|2024-08-13 05:55:00|11600.5|11590.5|11601.5|11591.5|11603.5|11593.5|11599.5|11589.5|814
1723528800000|2024-08-13 06:00:00|11600.5|11590.5|11598.5|11588.5|11606.5|11596.5|11597.5|11587.5|744
1723529100000|2024-08-13 06:05:00|11599.5|11589.5|11593.5|11583.5|11599.5|11589.5|11593.5|11583.5|635
1723529400000|2024-08-13 06:10:00|11594.5|11584.5|11578.5|11568.5|11594.5|11584.5|11572.5|11562.5|3145
1723529700000|2024-08-13 06:15:00|11577.5|11567.5|11581.5|11571.5|11581.5|11571.5|11570.5|11560.5|1311
1723530000000|2024-08-13 06:20:00|11582.5|11572.5|11579.5|11569.5|11595.5|11585.5|11579.5|11569.5|1526
1723530300000|2024-08-13 06:25:00|11580.5|11570.5|11580.5|11570.5|11582.5|11572.5|11576.5|11566.5|1170
1723530600000|2024-08-13 06:30:00|11582.5|11572.5|11590.5|11580.5|11592.5|11582.5|11582.5|11572.5|1666
1723530900000|2024-08-13 06:35:00|11591.5|11581.5|11606.5|11596.5|11606.5|11596.5|11591.5|11581.5|1321
1723531200000|2024-08-13 06:40:00|11605.5|11595.5|11620.5|11610.5|11622.5|11612.5|11605.5|11595.5|2439
1723531500000|2024-08-13 06:45:00|11619.5|11609.5|11617.5|11607.5|11619.5|11609.5|11610.5|11600.5|3228
1723531800000|2024-08-13 06:50:00|11616.5|11606.5|11630.5|11620.5|11634.5|11624.5|11615.5|11605.5|4076
1723532100000|2024-08-13 06:55:00|11629.5|11619.5|11619.5|11609.5|11629.5|11619.5|11618.5|11608.5|4220
1723532400000|2024-08-13 07:00:00|11615.5|11605.5|11613.5|11603.5|11619.5|11609.5|11609.5|11599.5|1755
1723532700000|2024-08-13 07:05:00|11612.5|11602.5|11613.5|11603.5|11616.5|11606.5|11612.5|11602.5|383
1723533000000|2024-08-13 07:10:00|11614.5|11604.5|11613.5|11603.5|11615.5|11605.5|11612.5|11602.5|337
1723533300000|2024-08-13 07:15:00|11612.5|11602.5|11610.5|11600.5|11612.5|11602.5|11609.5|11599.5|406
1723533600000|2024-08-13 07:20:00|11611.5|11601.5|11615.5|11605.5|11616.5|11606.5|11611.5|11601.5|309
1723533900000|2024-08-13 07:25:00|11614.5|11604.5|11612.5|11602.5|11615.5|11605.5|11611.5|11601.5|411
1723534200000|2024-08-13 07:30:00|11610.5|11600.5|11609.5|11599.5|11611.5|11601.5|11609.5|11599.5|136
1723534500000|2024-08-13 07:35:00|11610.5|11600.5|11610.5|11600.5|11611.5|11601.5|11608.5|11598.5|215
1723534800000|2024-08-13 07:40:00|11609.5|11599.5|11611.5|11601.5|11611.5|11601.5|11609.5|11599.5|54
1723535100000|2024-08-13 07:45:00|11610.5|11600.5|11614.5|11604.5|11615.5|11605.5|11610.5|11600.5|131
1723535400000|2024-08-13 07:50:00|11615.5|11605.5|11613.5|11603.5|11615.5|11605.5|11611.5|11601.5|150
1723535700000|2024-08-13 07:55:00|11614.5|11604.5|11617.5|11607.5|11617.5|11607.5|11614.5|11604.5|160
1723536000000|2024-08-13 08:00:00|11616.5|11605.5|11620.5|11609.5|11620.5|11609.5|11614.5|11603.5|380
1723536300000|2024-08-13 08:05:00|11621.5|11610.5|11624.5|11613.5|11624.5|11613.5|11620.5|11609.5|366
1723536600000|2024-08-13 08:10:00|11625.5|11614.5|11626.5|11614.5|11627.5|11616.5|11624.5|11614.5|390
1723536900000|2024-08-13 08:15:00|11625.5|11615.5|11623.5|11612.5|11626.5|11615.5|11623.5|11612.5|324
1723537200000|2024-08-13 08:20:00|11622.5|11611.5|11623.5|11612.5|11623.5|11612.5|11620.5|11609.5|526
1723537500000|2024-08-13 08:25:00|11624.5|11613.5|11621.5|11609.5|11624.5|11613.5|11620.5|11608.5|574
1723537800000|2024-08-13 08:30:00|11627|11603|11623.8|11599.8|11627.1|11603.1|11623.2|11599.2|0
1723538100000|2024-08-13 08:35:00|11624|11600|11622.3|11598.3|11624.8|11600.8|11621.9|11597.9|140
1723538400000|2024-08-13 08:40:00|11622.2|11598.2|11622.5|11598.5|11624.9|11600.9|11621.7|11597.7|0
1723538700000|2024-08-13 08:45:00|11622.4|11598.4|11624.6|11600.6|11625.4|11601.4|11621.6|11597.6|0
1723539000000|2024-08-13 08:50:00|11624.5|11600.5|11624.5|11600.5|11625.8|11601.8|11624.2|11600.2|0
1723539300000|2024-08-13 08:55:00|11624.6|11600.6|11626.6|11602.6|11627.4|11603.4|11623.7|11599.7|0
1723539600000|2024-08-13 09:00:00|11625.5|11613.5|11614.5|11603.5|11626.5|11615.5|11613.5|11602.5|397
1723539900000|2024-08-13 09:05:00|11613.5|11602.5|11613.5|11602.5|11616.5|11605.5|11613.5|11602.5|106
1723540200000|2024-08-13 09:10:00|11614.5|11601.5|11611.5|11600.5|11614.5|11603.5|11610.5|11599.5|102
1723540500000|2024-08-13 09:15:00|11610.5|11599.5|11610.5|11599.5|11612.5|11601.5|11609.5|11597.5|518
1723540800000|2024-08-13 09:20:00|11611.5|11600.5|11610.5|11599.5|11611.5|11600.5|11609.5|11598.5|17
1723541100000|2024-08-13 09:25:00|11611.5|11600.5|11611.5|11600.5|11611.5|11600.5|11610.5|11599.5|51
1723541400000|2024-08-13 09:30:00|11610.5|11599.5|11612.5|11601.5|11613.5|11602.5|11610.5|11599.5|110
1723541700000|2024-08-13 09:35:00|11611.5|11600.5|11612.5|11601.5|11612.5|11601.5|11611.5|11600.5|40
1723542000000|2024-08-13 09:40:00|11613.5|11602.5|11615.5|11603.5|11616.5|11605.5|11612.5|11601.5|80
1723542300000|2024-08-13 09:45:00|11614.5|11604.5|11613.5|11602.5|11615.5|11604.5|11613.5|11602.5|66
1723542600000|2024-08-13 09:50:00|11614.5|11603.5|11614.5|11602.5|11614.5|11603.5|11613.5|11602.5|44
1723542900000|2024-08-13 09:55:00|11613.5|11601.5|11612.5|11601.5|11613.5|11602.5|11612.5|11601.5|50
1723543200000|2024-08-13 10:00:00|11611.5|11600.5|11614.5|11603.5|11615.5|11604.5|11611.5|11600.5|214
1723543500000|2024-08-13 10:05:00|11615.5|11604.5|11611.5|11600.5|11615.5|11604.5|11611.5|11600.5|63
1723543800000|2024-08-13 10:10:00|11612.5|11599.5|11611.5|11600.5|11612.5|11600.5|11611.5|11599.5|84
1723544100000|2024-08-13 10:15:00|11612.5|11599.5|11611.5|11600.5|11612.5|11600.5|11610.5|11599.5|31
1723544400000|2024-08-13 10:20:00|11610.5|11599.5|11608.5|11597.5|11612.5|11601.5|11608.5|11597.5|109
1723544700000|2024-08-13 10:25:00|11609.5|11598.5|11608.5|11596.5|11609.5|11598.5|11608.5|11596.5|124
1723545000000|2024-08-13 10:30:00|11607.5|11595.5|11610.5|11598.5|11611.5|11600.5|11606.5|11595.5|637
1723545300000|2024-08-13 10:35:00|11609.5|11599.5|11608.5|11597.5|11609.5|11599.5|11608.5|11597.5|77
1723545600000|2024-08-13 10:40:00|11609.5|11598.5|11608.5|11597.5|11609.5|11598.5|11608.5|11597.5|55
1723545900000|2024-08-13 10:45:00|11609.5|11598.5|11609.5|11598.5|11609.5|11598.5|11608.5|11597.5|88
1723546200000|2024-08-13 10:50:00|11608.5|11597.5|11610.5|11599.5|11610.5|11599.5|11607.5|11596.5|34
1723546500000|2024-08-13 10:55:00|11611.5|11600.5|11611.5|11600.5|11612.5|11601.5|11610.5|11599.5|70
1723546800000|2024-08-13 11:00:00|11610.5|11599.5|11612.5|11601.5|11612.5|11601.5|11609.5|11598.5|102
1723547100000|2024-08-13 11:05:00|11613.5|11602.5|11614.5|11603.5|11615.5|11604.5|11613.5|11602.5|120
1723547400000|2024-08-13 11:10:00|11613.5|11602.5|11615.5|11604.5|11615.5|11604.5|11613.5|11602.5|36
1723547700000|2024-08-13 11:15:00|11616.5|11605.5|11616.5|11605.5|11617.5|11605.5|11614.5|11603.5|94
1723548000000|2024-08-13 11:20:00|11615.5|11604.5|11611.5|11600.5|11615.5|11604.5|11611.5|11600.5|85
1723548300000|2024-08-13 11:25:00|11610.5|11599.5|11610.5|11598.5|11611.5|11600.5|11609.5|11598.5|197
1723548600000|2024-08-13 11:30:00|11611.5|11599.5|11609.5|11598.5|11611.5|11599.5|11609.5|11598.5|126
1723548900000|2024-08-13 11:35:00|11608.5|11597.5|11608.5|11597.5|11609.5|11598.5|11608.5|11597.5|37
1723549200000|2024-08-13 11:40:00|11607.5|11596.5|11607.5|11596.5|11609.5|11598.5|11607.5|11596.5|211
1723549500000|2024-08-13 11:45:00|11608.5|11597.5|11608.5|11597.5|11608.5|11597.5|11607.5|11596.5|82
1723549800000|2024-08-13 11:50:00|11607.5|11596.5|11608.5|11597.5|11608.5|11597.5|11607.5|11596.5|55
1723550100000|2024-08-13 11:55:00|11607.5|11596.5|11609.5|11598.5|11610.5|11599.5|11607.5|11596.5|158
1723550400000|2024-08-13 12:00:00|11610.5|11599.5|11615.5|11604.5|11615.5|11604.5|11609.5|11598.5|865
1723550700000|2024-08-13 12:05:00|11616.5|11605.5|11614.5|11603.5|11616.5|11605.5|11614.5|11603.5|101
1723551000000|2024-08-13 12:10:00|11615.5|11604.5|11613.5|11602.5|11615.5|11604.5|11613.5|11602.5|67
1723551300000|2024-08-13 12:15:00|11614.5|11603.5|11611.5|11600.5|11615.5|11604.5|11611.5|11600.5|121
1723551600000|2024-08-13 12:20:00|11612.5|11601.5|11614.5|11602.5|11614.5|11603.5|11612.5|11601.5|46
1723551900000|2024-08-13 12:25:00|11613.5|11603.5|11615.5|11601.5|11615.5|11603.5|11612.5|11601.5|57
1723552200000|2024-08-13 12:30:00|11614.5|11603.5|11620.5|11609.5|11628.5|11616.5|11614.5|11601.5|382
1723552500000|2024-08-13 12:35:00|11621.5|11610.5|11616.5|11605.5|11622.5|11611.5|11616.5|11605.5|202
1723552800000|2024-08-13 12:40:00|11617.5|11606.5|11622.5|11611.5|11622.5|11611.5|11617.5|11606.5|228
1723553100000|2024-08-13 12:45:00|11621.5|11610.5|11625.5|11614.5|11625.5|11614.5|11621.5|11610.5|125
1723553400000|2024-08-13 12:50:00|11624.5|11613.5|11624.5|11613.5|11625.5|11613.5|11621.5|11610.5|115
1723553700000|2024-08-13 12:55:00|11623.5|11612.5|11622.5|11611.5|11625.5|11614.5|11622.5|11611.5|59
1723554000000|2024-08-13 13:00:00|11623.5|11612.5|11622.5|11611.5|11623.5|11612.5|11620.5|11609.5|127
1723554300000|2024-08-13 13:05:00|11623.5|11612.5|11616.5|11605.5|11623.5|11612.5|11616.5|11605.5|129
1723554600000|2024-08-13 13:10:00|11617.5|11606.5|11616.5|11605.5|11617.5|11606.5|11613.5|11602.5|136
1723554900000|2024-08-13 13:15:00|11617.5|11606.5|11616.5|11605.5|11618.5|11606.5|11615.5|11604.5|179
1723555200000|2024-08-13 13:20:00|11617.5|11606.5|11621.5|11610.5|11622.5|11611.5|11617.5|11606.5|217
1723555500000|2024-08-13 13:25:00|11620.5|11609.5|11621.5|11610.5|11622.5|11610.5|11619.5|11608.5|162
1723555800000|2024-08-13 13:30:00|11622.5|11611.5|11630.5|11618.5|11632.5|11621.5|11617.5|11606.5|1174
1723556100000|2024-08-13 13:35:00|11629.5|11617.5|11629.5|11618.5|11629.5|11618.5|11624.5|11613.5|437
1723556400000|2024-08-13 13:40:00|11630.5|11619.5|11627.5|11616.5|11630.5|11619.5|11621.5|11610.5|495
1723556700000|2024-08-13 13:45:00|11628.5|11615.5|11626.5|11615.5|11628.5|11617.5|11624.5|11613.5|364
1723557000000|2024-08-13 13:50:00|11627.5|11616.5|11630.5|11619.5|11632.5|11621.5|11625.5|11614.5|421
1723557300000|2024-08-13 13:55:00|11629.5|11618.5|11624.5|11613.5|11632.5|11621.5|11624.5|11613.5|412
1723557600000|2024-08-13 14:00:00|11623.5|11612.5|11622.5|11611.5|11625.5|11613.5|11621.5|11610.5|284
1723557900000|2024-08-13 14:05:00|11621.5|11610.5|11623.5|11612.5|11623.5|11612.5|11618.5|11607.5|216
1723558200000|2024-08-13 14:10:00|11624.5|11613.5|11624.5|11613.5|11625.5|11614.5|11620.5|11609.5|194
1723558500000|2024-08-13 14:15:00|11625.5|11614.5|11621.5|11610.5|11626.5|11615.5|11620.5|11609.5|146
1723558800000|2024-08-13 14:20:00|11622.5|11609.5|11621.5|11610.5|11624.5|11613.5|11621.5|11609.5|123
1723559100000|2024-08-13 14:25:00|11622.5|11611.5|11622.5|11611.5|11623.5|11612.5|11621.5|11610.5|122
1723559400000|2024-08-13 14:30:00|11621.5|11610.5|11617.5|11606.5|11621.5|11610.5|11617.5|11606.5|140
1723559700000|2024-08-13 14:35:00|11618.5|11607.5|11618.5|11607.5|11619.5|11608.5|11617.5|11606.5|119
1723560000000|2024-08-13 14:40:00|11619.5|11608.5|11621.5|11610.5|11621.5|11610.5|11619.5|11608.5|66
1723560300000|2024-08-13 14:45:00|11620.5|11609.5|11624.5|11613.5|11624.5|11613.5|11620.5|11609.5|167
1723560600000|2024-08-13 14:50:00|11623.5|11612.5|11622.5|11611.5|11623.5|11612.5|11621.5|11610.5|260
1723560900000|2024-08-13 14:55:00|11621.5|11610.5|11620.5|11609.5|11621.5|11610.5|11619.5|11608.5|239
1723561200000|2024-08-13 15:00:00|11621.5|11610.5|11622.5|11611.5|11622.5|11611.5|11620.5|11609.5|177
1723561500000|2024-08-13 15:05:00|11623.5|11612.5|11624.5|11613.5|11624.5|11613.5|11623.5|11612.5|157
1723561800000|2024-08-13 15:10:00|11623.5|11612.5|11630.5|11619.5|11632.5|11621.5|11622.5|11611.5|305
1723562100000|2024-08-13 15:15:00|11629.5|11618.5|11628.5|11617.5|11629.5|11618.5|11626.5|11615.5|180
1723562400000|2024-08-13 15:20:00|11627.5|11616.5|11627.5|11616.5|11628.5|11617.5|11627.5|11616.5|145
1723562700000|2024-08-13 15:25:00|11628.5|11617.5|11630.5|11619.5|11630.5|11619.5|11626.5|11615.5|198
1723563000000|2024-08-13 15:30:00|11631.5|11620.5|11628.5|11617.5|11632.5|11621.5|11628.5|11617.5|212
1723563300000|2024-08-13 15:35:00|11629.5|11618.5|11629.5|11618.5|11630.5|11619.5|11628.5|11616.5|329
1723563600000|2024-08-13 15:40:00|11630.5|11619.5|11627.5|11616.5|11631.5|11620.5|11627.5|11616.5|231
1723563900000|2024-08-13 15:45:00|11626.5|11615.5|11627.5|11616.5|11627.5|11616.5|11626.5|11615.5|28
1723564200000|2024-08-13 15:50:00|11626.5|11615.5|11629.5|11618.5|11629.5|11618.5|11626.5|11615.5|44
1723564500000|2024-08-13 15:55:00|11628.5|11617.5|11625.5|11614.5|11629.5|11617.5|11625.5|11614.5|99
1723564800000|2024-08-13 16:00:00|11624.5|11613.5|11626.5|11615.5|11627.5|11616.5|11624.5|11613.5|55
1723565100000|2024-08-13 16:05:00|11627.5|11616.5|11628.5|11617.5|11629.5|11618.5|11627.5|11616.5|69
1723565400000|2024-08-13 16:10:00|11629.5|11618.5|11631.5|11620.5|11632.5|11621.5|11629.5|11618.5|108
1723565700000|2024-08-13 16:15:00|11630.5|11619.5|11632.5|11621.5|11632.5|11621.5|11630.5|11619.5|85
1723566000000|2024-08-13 16:20:00|11631.5|11620.5|11631.5|11620.5|11632.5|11621.5|11630.5|11619.5|85
1723566300000|2024-08-13 16:25:00|11632.5|11621.5|11630.5|11619.5|11633.5|11622.5|11630.5|11619.5|34
1723566600000|2024-08-13 16:30:00|11629.5|11618.5|11629.5|11618.5|11630.5|11619.5|11629.5|11618.5|87
1723566900000|2024-08-13 16:35:00|11628.5|11617.5|11630.5|11619.5|11630.5|11619.5|11628.5|11617.5|54
1723567200000|2024-08-13 16:40:00|11631.5|11620.5|11633.5|11622.5|11634.5|11623.5|11631.5|11620.5|197
1723567500000|2024-08-13 16:45:00|11634.5|11623.5|11634.5|11623.5|11635.5|11624.5|11633.5|11622.5|78
1723567800000|2024-08-13 16:50:00|11635.5|11624.5|11637.5|11626.5|11637.5|11626.5|11634.5|11623.5|127
1723568100000|2024-08-13 16:55:00|11638.5|11627.5|11638.5|11626.5|11638.5|11627.5|11637.5|11626.5|216
1723568400000|2024-08-13 17:00:00|11637.5|11627.5|11633.5|11622.5|11638.5|11627.5|11633.5|11622.5|143
1723568700000|2024-08-13 17:05:00|11634.5|11623.5|11636.5|11625.5|11636.5|11625.5|11634.5|11623.5|49
1723569000000|2024-08-13 17:10:00|11635.5|11624.5|11635.5|11624.5|11635.5|11624.5|11634.5|11623.5|172
1723569300000|2024-08-13 17:15:00|11636.5|11625.5|11637.5|11626.5|11637.5|11626.5|11635.5|11624.5|49
1723569600000|2024-08-13 17:20:00|11638.5|11625.5|11636.5|11625.5|11638.5|11627.5|11636.5|11625.5|51
1723569900000|2024-08-13 17:25:00|11637.5|11626.5|11638.5|11627.5|11638.5|11627.5|11637.5|11626.5|31
1723570200000|2024-08-13 17:30:00|11637.5|11626.5|11636.5|11625.5|11637.5|11626.5|11636.5|11625.5|62
1723570500000|2024-08-13 17:35:00|11635.5|11624.5|11635.5|11624.5|11636.5|11624.5|11634.5|11623.5|40
1723570800000|2024-08-13 17:40:00|11636.5|11625.5|11637.5|11626.5|11638.5|11627.5|11636.5|11625.5|54
1723571100000|2024-08-13 17:45:00|11636.5|11625.5|11635.5|11624.5|11636.5|11625.5|11631.5|11620.5|187
1723571400000|2024-08-13 17:50:00|11634.5|11623.5|11637.5|11625.5|11637.5|11626.5|11634.5|11623.5|43
1723571700000|2024-08-13 17:55:00|11636.5|11626.5|11638.5|11627.5|11639.5|11628.5|11636.5|11625.5|43
1723572000000|2024-08-13 18:00:00|11639.5|11628.5|11639.5|11628.5|11639.5|11628.5|11638.5|11627.5|49
1723572300000|2024-08-13 18:05:00|11640.5|11627.5|11639.5|11628.5|11640.5|11628.5|11638.5|11627.5|38
1723572600000|2024-08-13 18:10:00|11640.5|11629.5|11640.5|11629.5|11640.5|11629.5|11639.5|11628.5|14
1723572900000|2024-08-13 18:15:00|11641.5|11630.5|11642.5|11631.5|11643.5|11631.5|11640.5|11629.5|279
1723573200000|2024-08-13 18:20:00|11643.5|11632.5|11645.5|11634.5|11645.5|11634.5|11642.5|11632.5|218
1723573500000|2024-08-13 18:25:00|11646.5|11633.5|11645.5|11634.5|11646.5|11635.5|11645.5|11633.5|168
1723573800000|2024-08-13 18:30:00|11646.5|11635.5|11646.5|11635.5|11647.5|11636.5|11645.5|11634.5|113
1723574100000|2024-08-13 18:35:00|11647.5|11636.5|11646.5|11635.5|11647.5|11636.5|11646.5|11635.5|48
1723574400000|2024-08-13 18:40:00|11647.5|11636.5|11646.5|11635.5|11647.5|11636.5|11646.5|11635.5|30
1723574700000|2024-08-13 18:45:00|11645.5|11634.5|11646.5|11635.5|11646.5|11635.5|11645.5|11634.5|58
1723575000000|2024-08-13 18:50:00|11645.5|11634.5|11646.5|11635.5|11646.5|11635.5|11645.5|11634.5|58
1723575300000|2024-08-13 18:55:00|11647.5|11634.5|11646.5|11635.5|11647.5|11636.5|11645.5|11634.5|85
1723575600000|2024-08-13 19:00:00|11645.5|11634.5|11645.5|11634.5|11646.5|11634.5|11645.5|11634.5|44
1723575900000|2024-08-13 19:05:00|11644.5|11633.5|11645.5|11634.5|11646.5|11635.5|11644.5|11633.5|57
1723576200000|2024-08-13 19:10:00|||||||||9
1723576800000|2024-08-13 19:20:00|11644.5|11633.5|11645.5|11634.5|11645.5|11634.5|11644.5|11633.5|48
1723577100000|2024-08-13 19:25:00|11644.5|11633.5|11645.5|11634.5|11645.5|11634.5|11644.5|11633.5|64
1723577400000|2024-08-13 19:30:00|11644.5|11633.5|11645.5|11634.5|11645.5|11634.5|11644.5|11633.5|84
1723577700000|2024-08-13 19:35:00|11644.5|11633.5|11645.5|11634.5|11645.5|11634.5|11644.5|11633.5|25
1723578000000|2024-08-13 19:40:00|11645|11633.5|11645|11635|11645|11635|11645|11633.5|33
1723578300000|2024-08-13 19:45:00|11644.5|11634.5|11645|11635|11645.5|11635.5|11644|11634|102
1723578600000|2024-08-13 19:50:00|11644|11634|11643|11633|11645|11635|11643|11633|104
1723578900000|2024-08-13 19:55:00|11644|11634|11644|11634|11645|11635|11643|11633|239
1723579200000|2024-08-13 20:00:00|11643|11633|11643|11633|11643|11633|11642|11632|84
1723579500000|2024-08-13 20:05:00|||||||||1
1723579800000|2024-08-13 20:10:00|11642.5|11632.5|11642|11632|11642.5|11632.5|11642|11632|1
1723580100000|2024-08-13 20:15:00|11642.5|11632.5|11643|11633|11643|11633|11642.5|11632.5|8
1723580400000|2024-08-13 20:20:00|11642|11632|11642|11632|11642|11632|11642|11632|10
1723580700000|2024-08-13 20:25:00|11641.5|11631.5|11641|11631|11641.5|11631.5|11641|11631|9
1723581000000|2024-08-13 20:30:00|||||||||6
1723581300000|2024-08-13 20:35:00|11641.5|11631.5|11640.5|11630.5|11641.5|11631.5|11640.5|11630.5|42
1723581600000|2024-08-13 20:40:00|11640|11630|11639|11629|11640|11630|11639|11629|46
1723581900000|2024-08-13 20:45:00|11638|11628|11638.5|11628.5|11639|11629|11638|11628|46
1723582200000|2024-08-13 20:50:00|11638|11628|11638|11628|11639|11629|11638|11628|7
1723582500000|2024-08-13 20:55:00|11638.5|11628.5|11639.5|11629.5|11639.5|11629.5|11638.5|11628.5|17
1723582800000|2024-08-13 21:00:00|11639|11629|11639|11629|11639|11629|11639|11629|2
1723583100000|2024-08-13 21:05:00|11642.5|11632.5|11642.5|11632.5|11642.5|11632.5|11642.5|11632.5|0
1723583700000|2024-08-13 21:15:00|11649.8|11625.8|11649.8|11625.8|11650.3|11626.3|11649.2|11625.2|0
1723584000000|2024-08-13 21:20:00|11649.2|11625.2|11650.7|11626.7|11650.7|11626.7|11649|11625|0
1723584300000|2024-08-13 21:25:00|11650.8|11626.8|11651.4|11627.4|11651.4|11627.4|11650.2|11626.2|0
1723584600000|2024-08-13 21:30:00|11651.5|11627.5|11651.6|11627.6|11651.9|11627.9|11651.4|11627.4|0
1723584900000|2024-08-13 21:35:00|11651.5|11627.5|11650.7|11626.7|11651.6|11627.6|11650.3|11626.3|0
1723585200000|2024-08-13 21:40:00|11650.6|11626.6|11650.4|11626.4|11650.8|11626.8|11650.4|11626.4|0
1723585500000|2024-08-13 21:45:00|11650.3|11626.3|11650.9|11626.9|11650.9|11626.9|11650.3|11626.3|0
1723585800000|2024-08-13 21:50:00|11651.7|11627.7|11652|11628|11652|11628|11651.7|11627.7|0
1723586100000|2024-08-13 21:55:00|11652.1|11628.1|11654.7|11630.7|11655.2|11631.2|11652.1|11628.1|0
1723586400000|2024-08-13 22:00:00|11654.9|11630.9|11658.8|11634.8|11660|11636|11654.9|11630.9|0
1723586700000|2024-08-13 22:05:00|11659|11635|11658.8|11634.8|11660|11636|11658.5|11634.5|0
1723587000000|2024-08-13 22:10:00|11659|11635|11658|11634|11660|11636|11657.3|11633.3|0
1723587300000|2024-08-13 22:15:00|11657.8|11633.8|11655.2|11631.2|11658.2|11634.2|11651.5|11627.5|0
1723587600000|2024-08-13 22:20:00|11655.3|11631.3|11655.2|11631.2|11655.9|11631.9|11653.5|11629.5|0
1723587900000|2024-08-13 22:25:00|11654.9|11630.9|11656.6|11632.6|11656.6|11632.6|11654.8|11630.8|0
1723588200000|2024-08-13 22:30:00|11656.4|11632.4|11655.2|11631.2|11656.4|11632.4|11654.7|11630.7|0
1723588500000|2024-08-13 22:35:00|11655.3|11631.3|11654.5|11630.5|11656|11632|11654|11630|0
1723588800000|2024-08-13 22:40:00|11654.7|11630.7|11655.9|11631.9|11655.9|11631.9|11654.3|11630.3|0
1723589100000|2024-08-13 22:45:00|11655.7|11631.7|11655.5|11631.5|11656|11632|11655.2|11631.2|0
1723589400000|2024-08-13 22:50:00|11655.7|11631.7|11655.5|11631.5|11656.2|11632.2|11655.2|11631.2|0
1723589700000|2024-08-13 22:55:00|11655.7|11631.7|11656|11632|11656.2|11632.2|11655.5|11631.5|0
1723590000000|2024-08-13 23:00:00|11655.9|11631.9|11657.2|11633.2|11657.4|11633.4|11654.5|11630.5|0
1723590300000|2024-08-13 23:05:00|11657.4|11633.4|11656.2|11632.2|11657.6|11633.6|11656.2|11632.2|0
1723590600000|2024-08-13 23:10:00|11655.9|11631.9|11656.9|11632.9|11657.9|11633.9|11655.9|11631.9|0
1723590900000|2024-08-13 23:15:00|11657.1|11633.1|11659|11635|11659.3|11635.3|11657.1|11633.1|0
1723591200000|2024-08-13 23:20:00|11658.8|11634.8|11658.5|11634.5|11659.3|11635.3|11658.3|11634.3|0
1723591500000|2024-08-13 23:25:00|11658.6|11634.6|11659|11635|11659.3|11635.3|11658.3|11634.3|0
1723591800000|2024-08-13 23:30:00|11658.8|11634.8|11657.8|11633.8|11659|11635|11656.8|11632.8|0
1723592100000|2024-08-13 23:35:00|11657.6|11633.6|11657.1|11633.1|11657.6|11633.6|11656.1|11632.1|0
1723592400000|2024-08-13 23:40:00|11656.9|11632.9|11656.9|11632.9|11657.2|11633.2|11656.2|11632.2|0
1723592700000|2024-08-13 23:45:00|11656.7|11632.7|11658.4|11634.4|11659.6|11635.6|11656|11632|0
1723593000000|2024-08-13 23:50:00|11658.3|11634.3|11659.4|11635.4|11659.8|11635.8|11658.1|11634.1|0
1723593300000|2024-08-13 23:55:00|11659.1|11635.1|11658.8|11634.8|11659.9|11635.9|11658.8|11634.8|0
1723593600000|2024-08-14 00:00:00|11659.1|11635.1|11658.1|11634.1|11660.1|11636.1|11657.4|11633.4|0
1723593900000|2024-08-14 00:05:00|11658.2|11634.2|11658.4|11634.4|11660.5|11636.5|11657.7|11633.7|0
1723594200000|2024-08-14 00:10:00|11658.3|11634.3|11657.5|11633.5|11658.8|11634.8|11655.8|11631.8|0
1723594500000|2024-08-14 00:15:00|11657.2|11633.2|11658.5|11634.5|11659.2|11635.2|11654.2|11630.2|0
1723594800000|2024-08-14 00:20:00|11658.9|11634.9|11653.5|11629.5|11658.9|11634.9|11653.1|11629.1|0
1723595100000|2024-08-14 00:25:00|11653.6|11629.6|11655.7|11631.7|11656.5|11632.5|11653.1|11629.1|0
1723595400000|2024-08-14 00:30:00|11655.5|11631.5|11655.2|11631.2|11656|11632|11653.8|11629.8|0
1723595700000|2024-08-14 00:35:00|11655.3|11631.3|11656|11632|11657.1|11633.1|11654.9|11630.9|0
1723596000000|2024-08-14 00:40:00|11656.3|11632.3|11656|11632|11657.3|11633.3|11655.7|11631.7|0
1723596300000|2024-08-14 00:45:00|11656.1|11632.1|11655.8|11631.8|11656.8|11632.8|11654.2|11630.2|0
1723596600000|2024-08-14 00:50:00|11655.7|11631.7|11656.9|11632.9|11657.4|11633.4|11655.7|11631.7|0
1723596900000|2024-08-14 00:55:00|11656.6|11632.6|11651.6|11627.6|11656.6|11632.6|11650.3|11626.3|0
1723597200000|2024-08-14 01:00:00|11651.4|11627.4|11636.5|11626.5|11651.4|11629|11631|11621|1691
1723597500000|2024-08-14 01:05:00|11636|11626|11640|11630|11640|11630|11632|11622|621
1723597800000|2024-08-14 01:10:00|11640.5|11630.5|11637|11627|11643|11633|11636|11626|536
1723598100000|2024-08-14 01:15:00|11637.5|11627.5|11647|11637|11650|11640|11636|11626|942
1723598400000|2024-08-14 01:20:00|11646.5|11636.5|11637|11627|11648|11638|11636|11626|1053
1723598700000|2024-08-14 01:25:00|11637.5|11627.5|11632|11622|11637.5|11627.5|11626|11616|994
1723599000000|2024-08-14 01:30:00|11631|11621|11587|11577|11631|11621|11574|11564|11810
1723599300000|2024-08-14 01:35:00|11588|11578|11597.5|11587.5|11605|11595|11577|11567|3826
1723599600000|2024-08-14 01:40:00|11597|11587|11586|11576|11600.5|11590.5|11566.5|11556.5|5078
1723599900000|2024-08-14 01:45:00|11586.5|11576.5|11579.5|11569.5|11595.5|11585.5|11569.5|11559.5|3289
1723600200000|2024-08-14 01:50:00|11580.5|11570.5|11575.5|11565.5|11581.5|11571.5|11571.5|11561.5|2455
1723600500000|2024-08-14 01:55:00|11576.5|11566.5|11585.5|11575.5|11587.5|11577.5|11573.5|11563.5|1994
1723600800000|2024-08-14 02:00:00|11584.5|11574.5|11580.5|11570.5|11584.5|11574.5|11567.5|11557.5|2186
1723601100000|2024-08-14 02:05:00|11581.5|11571.5|11594.5|11584.5|11594.5|11584.5|11576.5|11566.5|2410
1723601400000|2024-08-14 02:10:00|11593.5|11583.5|11574.5|11564.5|11599.5|11589.5|11573.5|11563.5|1956
1723601700000|2024-08-14 02:15:00|11573.5|11563.5|11578.5|11568.5|11581.5|11571.5|11568.5|11558.5|2043
1723602000000|2024-08-14 02:20:00|11577.5|11567.5|11570.5|11560.5|11578.5|11568.5|11563.5|11553.5|1685
1723602300000|2024-08-14 02:25:00|11568.5|11558.5|11566.5|11556.5|11570.5|11560.5|11562.5|11552.5|1170
1723602600000|2024-08-14 02:30:00|11567.5|11557.5|11573.5|11563.5|11579.5|11569.5|11565.5|11555.5|810
1723602900000|2024-08-14 02:35:00|11574.5|11564.5|11583.5|11573.5|11588.5|11578.5|11573.5|11563.5|764
1723603200000|2024-08-14 02:40:00|11584.5|11574.5|11589.5|11579.5|11591.5|11581.5|11578.5|11568.5|727
1723603500000|2024-08-14 02:45:00|11590.5|11580.5|11593.5|11583.5|11593.5|11583.5|11585.5|11575.5|866
1723603800000|2024-08-14 02:50:00|11594.5|11584.5|11594.5|11584.5|11595.5|11585.5|11587.5|11577.5|816
1723604100000|2024-08-14 02:55:00|11596.5|11586.5|11593.5|11583.5|11600.5|11590.5|11591.5|11581.5|1100
1723604400000|2024-08-14 03:00:00|11594.5|11584.5|11589.5|11579.5|11598.5|11588.5|11586.5|11576.5|730
1723604700000|2024-08-14 03:05:00|11588.5|11578.5|11578.5|11568.5|11590.5|11580.5|11576.5|11566.5|729
1723605000000|2024-08-14 03:10:00|11579.5|11569.5|11579.5|11569.5|11583.5|11573.5|11577.5|11567.5|709
1723605300000|2024-08-14 03:15:00|11580.5|11570.5|11575.5|11565.5|11583.5|11573.5|11574.5|11564.5|673
1723605600000|2024-08-14 03:20:00|11576.5|11566.5|11577.5|11567.5|11579.5|11569.5|11574.5|11564.5|524
1723605900000|2024-08-14 03:25:00|11576.5|11566.5|11577.5|11567.5|11579.5|11569.5|11574.5|11564.5|503
1723606200000|2024-08-14 03:30:00|11576.5|11566.5|11574.5|11564.5|11576.5|11566.5|11573.5|11563.5|99
1723606500000|2024-08-14 03:35:00|11573.5|11563.5|11574.5|11564.5|11575.5|11565.5|11572.5|11562.5|134
1723606800000|2024-08-14 03:40:00|11575.5|11565.5|11575.5|11565.5|11576.5|11566.5|11574.5|11564.5|109
1723607100000|2024-08-14 03:45:00|11576.5|11566.5|11574.5|11564.5|11578.5|11568.5|11574.5|11564.5|145
1723607400000|2024-08-14 03:50:00|11575.5|11565.5|11576.5|11566.5|11578.5|11568.5|11574.5|11564.5|161
1723607700000|2024-08-14 03:55:00|11577.5|11567.5|11577.5|11567.5|11578.5|11568.5|11576.5|11566.5|115
1723608000000|2024-08-14 04:00:00|11578.5|11568.5|11581.5|11571.5|11581.5|11571.5|11577.5|11567.5|194
1723608300000|2024-08-14 04:05:00|11580.5|11570.5|11580.5|11570.5|11583.5|11573.5|11580.5|11570.5|145
1723608600000|2024-08-14 04:10:00|11581.5|11571.5|11579.5|11569.5|11583.5|11573.5|11578.5|11568.5|200
1723608900000|2024-08-14 04:15:00|11578.5|11568.5|11577.5|11567.5|11578.5|11568.5|11576.5|11566.5|99
1723609200000|2024-08-14 04:20:00|11578.5|11568.5|11576.5|11566.5|11578.5|11568.5|11576.5|11566.5|53
1723609500000|2024-08-14 04:25:00|11577.5|11567.5|11577.5|11567.5|11580.5|11570.5|11577.5|11567.5|77
1723609800000|2024-08-14 04:30:00|11576.5|11566.5|11577.5|11567.5|11578.5|11568.5|11575.5|11565.5|101
1723610100000|2024-08-14 04:35:00|11578.5|11568.5|11578.5|11568.5|11580.5|11570.5|11577.5|11567.5|106
1723610400000|2024-08-14 04:40:00|11577.5|11567.5|11576.5|11566.5|11578.5|11568.5|11576.5|11566.5|60
1723610700000|2024-08-14 04:45:00|11577.5|11567.5|11577.5|11567.5|11578.5|11568.5|11577.5|11567.5|111
1723611000000|2024-08-14 04:50:00|11576.5|11566.5|11578.5|11568.5|11579.5|11569.5|11576.5|11566.5|156
1723611300000|2024-08-14 04:55:00|11577.5|11567.5|11575.5|11565.5|11577.5|11567.5|11575.5|11565.5|82
1723611600000|2024-08-14 05:00:00|11576.5|11566.5|11573.5|11563.5|11584.5|11574.5|11571.5|11561.5|2288
1723611900000|2024-08-14 05:05:00|11574.5|11564.5|11573.5|11563.5|11578.5|11568.5|11570.5|11560.5|735
1723612200000|2024-08-14 05:10:00|11572.5|11562.5|11570.5|11560.5|11573.5|11563.5|11568.5|11558.5|730
1723612500000|2024-08-14 05:15:00|11569.5|11559.5|11576.5|11566.5|11576.5|11566.5|11568.5|11558.5|791
1723612800000|2024-08-14 05:20:00|11577.5|11567.5|11575.5|11565.5|11580.5|11570.5|11574.5|11564.5|891
1723613100000|2024-08-14 05:25:00|11574.5|11564.5|11576.5|11566.5|11580.5|11570.5|11573.5|11563.5|701
1723613400000|2024-08-14 05:30:00|11575.5|11565.5|11582.5|11572.5|11584.5|11574.5|11572.5|11562.5|800
1723613700000|2024-08-14 05:35:00|11581.5|11571.5|11587.5|11577.5|11587.5|11577.5|11581.5|11571.5|628
1723614000000|2024-08-14 05:40:00|11588.5|11578.5|11578.5|11568.5|11598.5|11588.5|11578.5|11568.5|977
1723614300000|2024-08-14 05:45:00|11579.5|11569.5|11574.5|11564.5|11582.5|11572.5|11574.5|11564.5|785
1723614600000|2024-08-14 05:50:00|11573.5|11563.5|11573.5|11563.5|11576.5|11566.5|11572.5|11562.5|1027
1723614900000|2024-08-14 05:55:00|11574.5|11564.5|11576.5|11566.5|11579.5|11569.5|11572.5|11562.5|737
1723615200000|2024-08-14 06:00:00|11577.5|11567.5|11577.5|11567.5|11580.5|11570.5|11574.5|11564.5|730
1723615500000|2024-08-14 06:05:00|11576.5|11566.5|11572.5|11562.5|11577.5|11567.5|11569.5|11559.5|1033
1723615800000|2024-08-14 06:10:00|11573.5|11563.5|11575.5|11565.5|11577.5|11567.5|11567.5|11557.5|1207
1723616100000|2024-08-14 06:15:00|11574.5|11564.5|11573.5|11563.5|11576.5|11566.5|11571.5|11561.5|998
1723616400000|2024-08-14 06:20:00|11574.5|11564.5|11575.5|11565.5|11587.5|11577.5|11572.5|11562.5|1865
1723616700000|2024-08-14 06:25:00|11574.5|11564.5|11579.5|11569.5|11581.5|11571.5|11573.5|11563.5|1092
1723617000000|2024-08-14 06:30:00|11580.5|11570.5|11584.5|11574.5|11587.5|11577.5|11579.5|11569.5|2020
1723617300000|2024-08-14 06:35:00|11583.5|11573.5|11581.5|11571.5|11584.5|11574.5|11577.5|11567.5|1322
1723617600000|2024-08-14 06:40:00|11580.5|11570.5|11579.5|11569.5|11583.5|11573.5|11570.5|11560.5|2284
1723617900000|2024-08-14 06:45:00|11578.5|11568.5|11580.5|11570.5|11588.5|11578.5|11577.5|11567.5|2787
1723618200000|2024-08-14 06:50:00|11579.5|11569.5|11567.5|11557.5|11580.5|11570.5|11564.5|11554.5|2466
1723618500000|2024-08-14 06:55:00|11568.5|11558.5|11559.5|11549.5|11568.5|11558.5|11559.5|11549.5|2653
1723618800000|2024-08-14 07:00:00|11553.5|11543.5|11555.5|11545.5|11557.5|11547.5|11553.5|11543.5|640
1723619100000|2024-08-14 07:05:00|11556.5|11546.5|11559.5|11549.5|11561.5|11551.5|11556.5|11546.5|586
1723619400000|2024-08-14 07:10:00|11560.5|11550.5|11563.5|11553.5|11565.5|11555.5|11560.5|11550.5|518
1723619700000|2024-08-14 07:15:00|11564.5|11554.5|11565.5|11555.5|11565.5|11555.5|11563.5|11553.5|86
1723620000000|2024-08-14 07:20:00|11564.5|11554.5|11566.5|11556.5|11567.5|11557.5|11564.5|11554.5|302
1723620300000|2024-08-14 07:25:00|11567.5|11557.5|11567.5|11557.5|11569.5|11559.5|11566.5|11556.5|185
1723620600000|2024-08-14 07:30:00|11568.5|11558.5|11566.5|11556.5|11568.5|11558.5|11565.5|11555.5|74
1723620900000|2024-08-14 07:35:00|11565.5|11555.5|11569.5|11559.5|11570.5|11560.5|11565.5|11555.5|300
1723621200000|2024-08-14 07:40:00|11570.5|11560.5|11572.5|11562.5|11573.5|11563.5|11569.5|11559.5|849
1723621500000|2024-08-14 07:45:00|11571.5|11561.5|11572.5|11562.5|11573.5|11563.5|11569.5|11559.5|686
1723621800000|2024-08-14 07:50:00|11573.5|11563.5|11572.5|11562.5|11574.5|11564.5|11572.5|11562.5|196
1723622100000|2024-08-14 07:55:00|11573.5|11563.5|11572.5|11562.5|11574.5|11564.5|11571.5|11561.5|216
1723622400000|2024-08-14 08:00:00|11573.5|11561.5|11573.5|11562.5|11573.5|11562.5|11571.5|11560.5|754
1723622700000|2024-08-14 08:05:00|11572.5|11561.5|11573.5|11561.5|11573.5|11562.5|11572.5|11561.5|701
1723623000000|2024-08-14 08:10:00|11572.5|11560.5|11575.5|11564.5|11575.5|11564.5|11571.5|11560.5|576
1723623300000|2024-08-14 08:15:00|11576.5|11565.5|11576.5|11565.5|11578.5|11566.5|11575.5|11564.5|625
1723623600000|2024-08-14 08:20:00|11575.5|11564.5|11578.5|11566.5|11578.5|11567.5|11575.5|11564.5|628
1723623900000|2024-08-14 08:25:00|11579.5|11567.5|11576.5|11564.5|11580.5|11568.5|11576.5|11564.5|1004
1723624200000|2024-08-14 08:30:00|11583.8|11559.8|11586.7|11562.7|11588.6|11564.6|11583.8|11559.8|8
1723624500000|2024-08-14 08:35:00|11586.8|11562.8|11584.1|11560.1|11587.4|11563.4|11584.1|11560.1|528
1723624800000|2024-08-14 08:40:00|11584.3|11560.3|11585.7|11561.7|11586.8|11562.8|11584.3|11560.3|0
1723625100000|2024-08-14 08:45:00|11586.1|11562.1|11585.8|11561.8|11587.7|11563.7|11584.8|11560.8|0
1723625400000|2024-08-14 08:50:00|11585.9|11561.9|11584.1|11560.1|11587.4|11563.4|11583.5|11559.5|0
1723625700000|2024-08-14 08:55:00|11584.2|11560.2|11585.4|11561.4|11586.2|11562.2|11583.6|11559.6|0
1723626000000|2024-08-14 09:00:00|11572.5|11560.5|11576.5|11564.5|11577.5|11565.5|11572.5|11560.5|251
1723626300000|2024-08-14 09:05:00|11575.5|11565.5|11576.5|11565.5|11578.5|11566.5|11575.5|11565.5|118
1723626600000|2024-08-14 09:10:00|||||||||4
1723626900000|2024-08-14 09:15:00|11577.5|11566.5|11573.5|11562.5|11583.5|11571.5|11572.5|11561.5|1004
1723627200000|2024-08-14 09:20:00|11574.5|11563.5|11576.5|11565.5|11578.5|11567.5|11574.5|11563.5|453
1723627500000|2024-08-14 09:25:00|11577.5|11564.5|11577.5|11566.5|11578.5|11567.5|11575.5|11564.5|59
1723627800000|2024-08-14 09:30:00|11578.5|11567.5|11578.5|11567.5|11579.5|11568.5|11578.5|11567.5|80
1723628100000|2024-08-14 09:35:00|11579.5|11568.5|11579.5|11568.5|11579.5|11568.5|11579.5|11568.5|17
1723628400000|2024-08-14 09:40:00|11580.5|11569.5|11579.5|11568.5|11581.5|11570.5|11579.5|11568.5|172
1723628700000|2024-08-14 09:45:00|11578.5|11567.5|11577.5|11566.5|11578.5|11568.5|11576.5|11565.5|143
1723629000000|2024-08-14 09:50:00|11578.5|11567.5|11578.5|11567.5|11579.5|11567.5|11577.5|11566.5|116
1723629300000|2024-08-14 09:55:00|11576.5|11565.5|11576.5|11565.5|11576.5|11565.5|11575.5|11564.5|315
1723629600000|2024-08-14 10:00:00|11575.5|11564.5|11577.5|11566.5|11577.5|11566.5|11575.5|11564.5|163
1723629900000|2024-08-14 10:05:00|11576.5|11565.5|11576.5|11565.5|11576.5|11565.5|11576.5|11565.5|86
1723630200000|2024-08-14 10:10:00|11575.5|11564.5|11575.5|11563.5|11576.5|11565.5|11575.5|11563.5|115
1723630500000|2024-08-14 10:15:00|11574.5|11564.5|11575.5|11564.5|11575.5|11564.5|11574.5|11563.5|74
1723630800000|2024-08-14 10:20:00|11574.5|11563.5|11574.5|11563.5|11575.5|11563.5|11574.5|11563.5|50
1723631100000|2024-08-14 10:25:00|11575.5|11564.5|11574.5|11563.5|11575.5|11564.5|11574.5|11563.5|97
1723631400000|2024-08-14 10:30:00|11575.5|11564.5|11574.5|11563.5|11575.5|11564.5|11573.5|11562.5|85
1723631700000|2024-08-14 10:35:00|11575.5|11564.5|11577.5|11566.5|11577.5|11566.5|11574.5|11564.5|135
1723632000000|2024-08-14 10:40:00||11565.5||11566.5||11566.5||11565.5|66
1723632300000|2024-08-14 10:45:00|11578.5||11577.5||11578.5||11577.5||68
1723632600000|2024-08-14 10:50:00|11576.5|11565.5|11577.5|11566.5|11578.5|11567.5|11576.5|11565.5|79
1723632900000|2024-08-14 10:55:00|11576.5|11565.5|11576.5|11565.5|11577.5|11565.5|11575.5|11564.5|123
1723633200000|2024-08-14 11:00:00|11575.5|11564.5|11576.5|11565.5|11576.5|11565.5|11575.5|11564.5|119
1723633500000|2024-08-14 11:05:00|11575.5|11564.5|11574.5|11563.5|11575.5|11564.5|11574.5|11563.5|66
1723633800000|2024-08-14 11:10:00|11573.5|11562.5|11573.5|11562.5|11574.5|11562.5|11573.5|11562.5|93
1723634100000|2024-08-14 11:15:00|11572.5|11561.5|11582.5|11571.5|11582.5|11571.5|11572.5|11561.5|731
1723634400000|2024-08-14 11:20:00|11580.5|11570.5|11582.5|11570.5|11583.5|11572.5|11579.5|11568.5|550
1723634700000|2024-08-14 11:25:00|11581.5|11571.5|11577.5|11566.5|11581.5|11571.5|11577.5|11566.5|108
1723635000000|2024-08-14 11:30:00|11578.5|11567.5|11578.5|11567.5|11578.5|11567.5|11576.5|11565.5|71
1723635300000|2024-08-14 11:35:00|11579.5|11568.5|11578.5|11567.5|11579.5|11568.5|11578.5|11567.5|40
1723635600000|2024-08-14 11:40:00|11579.5|11566.5|11577.5|11566.5|11579.5|11566.5|11577.5|11566.5|34
1723635900000|2024-08-14 11:45:00|11578.5|11567.5|11578.5|11567.5|11579.5|11568.5|11578.5|11567.5|53
1723636200000|2024-08-14 11:50:00|11579.5|11566.5|11578.5|11567.5|11579.5|11568.5|11578.5|11566.5|61
1723636500000|2024-08-14 11:55:00|11579.5|11568.5|11579.5|11568.5|11579.5|11568.5|11579.5|11567.5|43
1723636800000|2024-08-14 12:00:00|11578.5|11567.5|11578.5|11567.5|11578.5|11567.5|11577.5|11566.5|91
1723637100000|2024-08-14 12:05:00|11577.5|11566.5|11576.5|11565.5|11578.5|11567.5|11576.5|11565.5|170
1723637400000|2024-08-14 12:10:00|11575.5|11564.5|11574.5|11563.5|11576.5|11565.5|11573.5|11562.5|108
1723637700000|2024-08-14 12:15:00|11575.5|11564.5|11576.5|11565.5|11578.5|11567.5|11574.5|11563.5|100
1723638000000|2024-08-14 12:20:00|11575.5|11564.5|11574.5|11563.5|11575.5|11564.5|11574.5|11563.5|134
1723638300000|2024-08-14 12:25:00|11575.5|11564.5|11575.5|11562.5|11576.5|11564.5|11574.5|11562.5|212
1723638600000|2024-08-14 12:30:00|11574.5|11563.5|11570.5|11559.5|11580.5|11569.5|11569.5|11558.5|293
1723638900000|2024-08-14 12:35:00|11571.5|11558.5|11569.5|11558.5|11572.5|11561.5|11566.5|11555.5|186
1723639200000|2024-08-14 12:40:00|11568.5|11557.5|11567.5|11556.5|11571.5|11560.5|11566.5|11554.5|442
1723639500000|2024-08-14 12:45:00|11568.5|11557.5|11570.5|11558.5|11570.5|11559.5|11567.5|11555.5|182
1723639800000|2024-08-14 12:50:00|11569.5|11559.5|11572.5|11561.5|11572.5|11561.5|11568.5|11557.5|206
1723640100000|2024-08-14 12:55:00|11573.5|11562.5|11572.5|11561.5|11574.5|11563.5|11572.5|11560.5|164
1723640400000|2024-08-14 13:00:00|11571.5|11560.5|11573.5|11562.5|11575.5|11564.5|11571.5|11560.5|97
1723640700000|2024-08-14 13:05:00|11574.5|11563.5|11574.5|11563.5|11575.5|11564.5|11573.5|11562.5|51
1723641000000|2024-08-14 13:10:00|11575.5|11564.5|11574.5|11563.5|11577.5|11566.5|11574.5|11563.5|248
1723641300000|2024-08-14 13:15:00|11575.5|11564.5|11575.5|11564.5|11577.5|11565.5|11575.5|11564.5|73
1723641600000|2024-08-14 13:20:00|11574.5|11563.5|11574.5|11563.5|11574.5|11563.5|11572.5|11561.5|224
1723641900000|2024-08-14 13:25:00|11573.5|11562.5|11573.5|11562.5|11574.5|11563.5|11573.5|11562.5|89
1723642200000|2024-08-14 13:30:00|11574.5|11563.5|11578.5|11567.5|11583.5|11572.5|11570.5|11559.5|1682
1723642500000|2024-08-14 13:35:00|11577.5|11566.5|11574.5|11562.5|11579.5|11568.5|11573.5|11562.5|426
1723642800000|2024-08-14 13:40:00|11573.5|11563.5|11572.5|11560.5|11575.5|11564.5|11571.5|11560.5|438
1723643100000|2024-08-14 13:45:00|11571.5|11561.5|11574.5|11562.5|11577.5|11566.5|11571.5|11560.5|443
1723643400000|2024-08-14 13:50:00|11575.5|11563.5|11570.5|11559.5|11575.5|11564.5|11570.5|11559.5|338
1723643700000|2024-08-14 13:55:00|11569.5|11558.5|11565.5|11554.5|11570.5|11559.5|11565.5|11554.5|454
1723644000000|2024-08-14 14:00:00|11564.5|11553.5|11567.5|11556.5|11568.5|11557.5|11562.5|11551.5|596
1723644300000|2024-08-14 14:05:00|11568.5|11557.5|11567.5|11556.5|11569.5|11558.5|11566.5|11555.5|479
1723644600000|2024-08-14 14:10:00|11566.5|11555.5|11565.5|11554.5|11566.5|11555.5|11564.5|11552.5|597
1723644900000|2024-08-14 14:15:00|11564.5|11553.5|11569.5|11558.5|11571.5|11560.5|11564.5|11553.5|529
1723645200000|2024-08-14 14:20:00|11568.5|11557.5|11567.5|11556.5|11570.5|11559.5|11567.5|11556.5|481
1723645500000|2024-08-14 14:25:00|11566.5|11555.5|11567.5|11556.5|11567.5|11556.5|11564.5|11553.5|645
1723645800000|2024-08-14 14:30:00|11566.5|11555.5|11561.5|11550.5|11566.5|11555.5|11561.5|11549.5|876
1723646100000|2024-08-14 14:35:00|11562.5|11551.5|11563.5|11552.5|11564.5|11553.5|11560.5|11549.5|931
1723646400000|2024-08-14 14:40:00|11564.5|11553.5|11561.5|11550.5|11566.5|11555.5|11560.5|11549.5|337
1723646700000|2024-08-14 14:45:00|11562.5|11549.5|11565.5|11554.5|11566.5|11555.5|11561.5|11549.5|333
1723647000000|2024-08-14 14:50:00|11566.5|11553.5|11565.5|11554.5|11567.5|11556.5|11564.5|11553.5|323
1723647300000|2024-08-14 14:55:00|11566.5|11555.5|11566.5|11555.5|11570.5|11559.5|11566.5|11555.5|464
1723647600000|2024-08-14 15:00:00|11567.5|11556.5|11565.5|11554.5|11568.5|11557.5|11564.5|11553.5|473
1723647900000|2024-08-14 15:05:00|11564.5|11553.5|11562.5|11551.5|11564.5|11553.5|11562.5|11551.5|219
1723648200000|2024-08-14 15:10:00|11563.5|11552.5|11564.5|11553.5|11564.5|11553.5|11562.5|11552.5|239
1723648500000|2024-08-14 15:15:00|11563.5|11552.5|11565.5|11554.5|11565.5|11554.5|11563.5|11552.5|70
1723648800000|2024-08-14 15:20:00|11564.5|11553.5|11564.5|11553.5|11565.5|11554.5|11564.5|11553.5|79
1723649100000|2024-08-14 15:25:00|11565.5|11554.5|11566.5|11555.5|11567.5|11556.5|11564.5|11553.5|118
1723649400000|2024-08-14 15:30:00|11567.5|11556.5|11566.5|11555.5|11569.5|11558.5|11566.5|11554.5|322
1723649700000|2024-08-14 15:35:00|11565.5|11554.5|11567.5|11556.5|11567.5|11556.5|11565.5|11554.5|226
1723650000000|2024-08-14 15:40:00|11568.5|11557.5|11567.5|11556.5|11569.5|11558.5|11567.5|11556.5|174
1723650300000|2024-08-14 15:45:00|11568.5|11557.5|11567.5|11556.5|11569.5|11558.5|11567.5|11556.5|62
1723650600000|2024-08-14 15:50:00|11566.5|11555.5|11569.5|11558.5|11570.5|11559.5|11566.5|11555.5|127
1723650900000|2024-08-14 15:55:00|11570.5|11559.5|11568.5|11557.5|11571.5|11560.5|11568.5|11557.5|133
1723651200000|2024-08-14 16:00:00|11567.5|11556.5|11565.5|11553.5|11568.5|11557.5|11563.5|11552.5|197
1723651500000|2024-08-14 16:05:00|11564.5|11554.5|11562.5|11551.5|11564.5|11554.5|11561.5|11550.5|48
1723651800000|2024-08-14 16:10:00|11561.5|11550.5|11561.5|11550.5|11563.5|11552.5|11561.5|11550.5|18
1723652100000|2024-08-14 16:15:00|11562.5|11551.5|11557.5|11546.5|11562.5|11551.5|11555.5|11544.5|232
1723652400000|2024-08-14 16:20:00|11558.5|11547.5|11554.5|11543.5|11558.5|11547.5|11553.5|11542.5|95
1723652700000|2024-08-14 16:25:00|11553.5|11542.5|11552.5|11541.5|11553.5|11542.5|11551.5|11540.5|108
1723653000000|2024-08-14 16:30:00|11551.5|11540.5|11548.5|11537.5|11552.5|11541.5|11547.5|11535.5|583
1723653300000|2024-08-14 16:35:00|11547.5|11536.5|11549.5|11538.5|11550.5|11539.5|11544.5|11533.5|564
1723653600000|2024-08-14 16:40:00|11550.5|11539.5|11548.5|11537.5|11554.5|11543.5|11548.5|11537.5|189
1723653900000|2024-08-14 16:45:00|11547.5|11536.5|11545.5|11534.5|11548.5|11537.5|11545.5|11534.5|116
1723654200000|2024-08-14 16:50:00|11546.5|11535.5|11547.5|11536.5|11548.5|11537.5|11545.5|11534.5|131
1723654500000|2024-08-14 16:55:00|11548.5|11537.5|11550.5|11539.5|11552.5|11541.5|11548.5|11537.5|132
1723654800000|2024-08-14 17:00:00|11551.5|11538.5|11548.5|11536.5|11551.5|11538.5|11546.5|11535.5|156
1723655100000|2024-08-14 17:05:00|11547.5|11535.5|11550.5|11539.5|11551.5|11540.5|11547.5|11535.5|98
1723655400000|2024-08-14 17:10:00|11549.5|11538.5|11548.5|11537.5|11549.5|11539.5|11547.5|11536.5|42
1723655700000|2024-08-14 17:15:00|11549.5|11538.5|11549.5|11538.5|11551.5|11539.5|11548.5|11537.5|68
1723656000000|2024-08-14 17:20:00|11550.5|11539.5|11550.5|11539.5|11551.5|11540.5|11549.5|11538.5|29
1723656300000|2024-08-14 17:25:00|11549.5|11538.5|11548.5|11537.5|11549.5|11538.5|11547.5|11536.5|77
1723656600000|2024-08-14 17:30:00|11549.5|11538.5|11550.5|11539.5|11550.5|11539.5|11549.5|11538.5|69
1723656900000|2024-08-14 17:35:00|11551.5|11540.5|11551.5|11540.5|11552.5|11541.5|11550.5|11539.5|80
1723657200000|2024-08-14 17:40:00|11550.5|11539.5|11553.5|11542.5|11555.5|11544.5|11550.5|11539.5|102
1723657500000|2024-08-14 17:45:00|11554.5|11543.5|11551.5|11540.5|11555.5|11544.5|11550.5|11539.5|89
1723657800000|2024-08-14 17:50:00|11552.5|11541.5|11553.5|11542.5|11553.5|11542.5|11551.5|11539.5|55
1723658100000|2024-08-14 17:55:00|11552.5|11541.5|11551.5|11539.5|11553.5|11542.5|11550.5|11539.5|23
1723658400000|2024-08-14 18:00:00|11550.5|11540.5|11548.5|11537.5|11551.5|11540.5|11547.5|11536.5|53
1723658700000|2024-08-14 18:05:00|11547.5|11536.5|11547.5|11536.5|11548.5|11537.5|11546.5|11535.5|45
1723659000000|2024-08-14 18:10:00|11546.5|11535.5|11547.5|11536.5|11548.5|11536.5|11546.5|11535.5|56
1723659300000|2024-08-14 18:15:00|11548.5|11537.5|11547.5|11536.5|11548.5|11537.5|11546.5|11535.5|37
1723659600000|2024-08-14 18:20:00|11548.5|11537.5|11547.5|11536.5|11548.5|11537.5|11546.5|11535.5|71
1723659900000|2024-08-14 18:25:00|11548.5|11537.5|11548.5|11537.5|11549.5|11538.5|11548.5|11537.5|48
1723660200000|2024-08-14 18:30:00|11549.5|11538.5|11548.5|11537.5|11549.5|11538.5|11547.5|11536.5|64
1723660500000|2024-08-14 18:35:00|11549.5|11538.5|11548.5|11537.5|11549.5|11538.5|11548.5|11537.5|35
1723660800000|2024-08-14 18:40:00|11549.5|11538.5|11549.5|11538.5|11550.5|11539.5|11549.5|11538.5|38
1723661100000|2024-08-14 18:45:00|11550.5|11539.5|11550.5|11539.5|11551.5|11540.5|11550.5|11538.5|74
1723661400000|2024-08-14 18:50:00|11551.5|11540.5|11554.5|11543.5|11554.5|11543.5|11551.5|11540.5|104
1723661700000|2024-08-14 18:55:00|11553.5|11542.5|11556.5|11545.5|11558.5|11547.5|11553.5|11542.5|455
1723662000000|2024-08-14 19:00:00|11555.5|11544.5|11554.5|11543.5|11556.5|11545.5|11554.5|11543.5|207
1723662300000|2024-08-14 19:05:00|11555.5|11544.5|11555.5|11544.5|11556.5|11545.5|11555.5|11543.5|63
1723662600000|2024-08-14 19:10:00|11554.5|11543.5|11554.5|11543.5|11555.5|11544.5|11553.5|11542.5|192
1723662900000|2024-08-14 19:15:00|11553.5|11542.5|11553.5|11542.5|11553.5|11542.5|11551.5|11540.5|164
1723663200000|2024-08-14 19:20:00|11552.5|11541.5|11552.5|11541.5|11552.5|11541.5|11552.5|11541.5|36
1723663500000|2024-08-14 19:25:00|11551.5|11540.5|11551.5|11540.5|11551.5|11540.5|11551.5|11540.5|19
1723663800000|2024-08-14 19:30:00|11552.5|11541.5|11551.5|11540.5|11552.5|11541.5|11551.5|11540.5|39
1723664100000|2024-08-14 19:35:00|11552.5|11541.5|11551.5|11540.5|11552.5|11541.5|11551.5|11540.5|19
1723664400000|2024-08-14 19:40:00|11552.5|11541.5|11552|11542|11552.5|11542|11552|11541.5|31
1723664700000|2024-08-14 19:45:00|11553|11543|11553|11543|11553|11543|11553|11543|26
1723665000000|2024-08-14 19:50:00|11552|11542|11553|11543|11553|11543|11552|11542|83
1723665300000|2024-08-14 19:55:00|11552.5|11542.5|11552|11542|11553|11543|11552|11542|67
1723665600000|2024-08-14 20:00:00|11552.5|11542.5|11553|11543|11553|11543|11552.5|11542.5|16
1723665900000|2024-08-14 20:05:00|11554|11544|11554|11544|11554|11544|11554|11544|7
1723666800000|2024-08-14 20:20:00|||||||||1
1723667100000|2024-08-14 20:25:00|11553|11543|11553|11543|11553|11543|11553|11543|26
1723667400000|2024-08-14 20:30:00|11552.5|11542.5|11552.5|11542.5|11553|11543|11552.5|11542.5|19
1723667700000|2024-08-14 20:35:00|11552|11542|11551|11541|11552|11542|11550|11540|40
1723668000000|2024-08-14 20:40:00|11551.5|11541.5|11552.5|11542.5|11552.5|11542.5|11551.5|11541.5|71
1723668300000|2024-08-14 20:45:00|11552|11542|11554|11544|11554|11544|11552|11542|20
1723668600000|2024-08-14 20:50:00|11553.5|11543.5|11555|11545|11555|11545|11553.5|11543.5|27
1723668900000|2024-08-14 20:55:00|11556|11546|11555.5|11545.5|11557|11547|11555|11545|36
1723669200000|2024-08-14 21:00:00|11555|11545|11556.5|11546.5|11556.5|11546.5|11555|11545|2
1723669500000|2024-08-14 21:05:00|11556|11546|11556.5|11546.5|11556.5|11546.5|11556|11546|3
1723670100000|2024-08-14 21:15:00|11563.2|11539.2|11562.2|11538.2|11563.2|11539.2|11562|11538|0
1723670400000|2024-08-14 21:20:00|11562.4|11538.4|11562|11538|11562.4|11538.4|11562|11538|0
1723670700000|2024-08-14 21:25:00|11562.1|11538.1|11561.9|11537.9|11562.1|11538.1|11561.8|11537.8|0
1723671000000|2024-08-14 21:30:00|11562|11538|11561.9|11537.9|11562|11538|11561.9|11537.9|0
1723671300000|2024-08-14 21:35:00|11561.7|11537.7|11561.8|11537.8|11561.8|11537.8|11561.7|11537.7|0
1723671600000|2024-08-14 21:40:00|11561.7|11537.7|11562.2|11538.2|11562.2|11538.2|11561.7|11537.7|0
1723671900000|2024-08-14 21:45:00|11562.6|11538.6|11562.7|11538.7|11562.9|11538.9|11562.2|11538.2|0
1723672200000|2024-08-14 21:50:00|11562.5|11538.5|11563.3|11539.3|11563.7|11539.7|11562.4|11538.4|0
1723672500000|2024-08-14 21:55:00|11563.7|11539.7|11563.5|11539.5|11563.8|11539.8|11562.7|11538.7|0
1723672800000|2024-08-14 22:00:00|11562.1|11538.1|11562.4|11538.4|11564.1|11540.1|11560|11536|0
1723673100000|2024-08-14 22:05:00|11562.5|11538.5|11561.7|11537.7|11562.9|11538.9|11560.5|11536.5|0
1723673400000|2024-08-14 22:10:00|11562|11538|11561.5|11537.5|11563.4|11539.4|11561.3|11537.3|0
1723673700000|2024-08-14 22:15:00|11561.7|11537.7|11561.8|11537.8|11562|11538|11559.6|11535.6|0
1723674000000|2024-08-14 22:20:00|11561.7|11537.7|11559|11535|11561.7|11537.7|11558.6|11534.6|0
1723674300000|2024-08-14 22:25:00|11558.8|11534.8|11556.6|11532.6|11558.8|11534.8|11555.6|11531.6|0
1723674600000|2024-08-14 22:30:00|11556.7|11532.7|11557.4|11533.4|11557.6|11533.6|11556.7|11532.7|0
1723674900000|2024-08-14 22:35:00|11557.6|11533.6|11558.3|11534.3|11558.8|11534.8|11556.9|11532.9|0
1723675200000|2024-08-14 22:40:00|11558.6|11534.6|11557.8|11533.8|11560|11536|11557.6|11533.6|0
1723675500000|2024-08-14 22:45:00|11557.6|11533.6|11558.6|11534.6|11559|11535|11557.6|11533.6|0
1723675800000|2024-08-14 22:50:00|11558.8|11534.8|11558.6|11534.6|11560|11536|11558.1|11534.1|0
1723676100000|2024-08-14 22:55:00|11558.9|11534.9|11558.6|11534.6|11559.1|11535.1|11558.1|11534.1|0
1723676400000|2024-08-14 23:00:00|11558.8|11534.8|11561.3|11537.3|11561.7|11537.7|11558.8|11534.8|0
1723676700000|2024-08-14 23:05:00|11561.6|11537.6|11561.5|11537.5|11562.5|11538.5|11561.3|11537.3|0
1723677000000|2024-08-14 23:10:00|11561.7|11537.7|11561.5|11537.5|11561.7|11537.7|11561.3|11537.3|0
1723677300000|2024-08-14 23:15:00|11561.4|11537.4|11560|11536|11561.7|11537.7|11559.6|11535.6|0
1723677600000|2024-08-14 23:20:00|11560.1|11536.1|11560|11536|11560.3|11536.3|11559.6|11535.6|0
1723677900000|2024-08-14 23:25:00|11559.7|11535.7|11559.3|11535.3|11559.7|11535.7|11559|11535|0
1723678200000|2024-08-14 23:30:00|11559|11535|11554.9|11530.9|11559|11535|11553.5|11529.5|0
1723678500000|2024-08-14 23:35:00|11555|11531|11555.2|11531.2|11556.1|11532.1|11554.4|11530.4|0
1723678800000|2024-08-14 23:40:00|11555.1|11531.1|11555.2|11531.2|11555.7|11531.7|11554.5|11530.5|0
1723679100000|2024-08-14 23:45:00|11554.9|11530.9|11552.8|11528.8|11555|11531|11550.5|11526.5|0
1723679400000|2024-08-14 23:50:00|11552.7|11528.7|11552.8|11528.8|11552.8|11528.8|11551.5|11527.5|0
1723679700000|2024-08-14 23:55:00|11552.7|11528.7|11553.2|11529.2|11554.5|11530.5|11552.5|11528.5|0
1723680000000|2024-08-15 00:00:00|11553.8|11529.8|11553.5|11529.5|11556.6|11532.6|11553.5|11529.5|0
1723680300000|2024-08-15 00:05:00|11553.2|11529.2|11555.9|11531.9|11557.3|11533.3|11553.2|11529.2|0
1723680600000|2024-08-15 00:10:00|11556|11532|11557.4|11533.4|11557.9|11533.9|11555.6|11531.6|0
1723680900000|2024-08-15 00:15:00|11557.6|11533.6|11558.5|11534.5|11558.6|11534.6|11555|11531|0
1723681200000|2024-08-15 00:20:00|11558.8|11534.8|11562.3|11538.3|11563.2|11539.2|11557.4|11533.4|0
1723681500000|2024-08-15 00:25:00|11562.1|11538.1|11559.5|11535.5|11562.1|11538.1|11558.6|11534.6|0
1723681800000|2024-08-15 00:30:00|11559.6|11535.6|11561.3|11537.3|11561.3|11537.3|11558.3|11534.3|0
1723682100000|2024-08-15 00:35:00|11561.5|11537.5|11563.6|11539.6|11563.8|11539.8|11561|11537|0
1723682400000|2024-08-15 00:40:00|11563.8|11539.8|11562.1|11538.1|11564.1|11540.1|11561.8|11537.8|0
1723682700000|2024-08-15 00:45:00|11561.9|11537.9|11563.5|11539.5|11564.6|11540.6|11561.8|11537.8|0
1723683000000|2024-08-15 00:50:00|11563.3|11539.3|11566.8|11542.8|11567.3|11543.3|11563.2|11539.2|0
1723683300000|2024-08-15 00:55:00|11566.5|11542.5|11564.9|11540.9|11566.8|11542.8|11564.6|11540.6|0
1723683600000|2024-08-15 01:00:00|11557.5|11547.5|11569|11559|11569|11559|11551.5|11541.5|1646
1723683900000|2024-08-15 01:05:00|11568|11558|11568|11558|11571|11561|11563|11553|857
1723684200000|2024-08-15 01:10:00|11567|11557|11561|11551|11569|11559|11561|11551|394
1723684500000|2024-08-15 01:15:00|11560|11550|11555.1|11545.1|11561|11551|11554.1|11544.1|925
1723684800000|2024-08-15 01:20:00|11555.6|11545.6|11542.1|11532.1|11559.1|11549.1|11541.1|11531.1|1745
1723685100000|2024-08-15 01:25:00|11542.6|11532.6|11540.1|11530.1|11548.1|11538.1|11537.1|11527.1|2567
1723685400000|2024-08-15 01:30:00|11539.1|11529.1|11612.1|11602.1|11617.1|11607.1|11502.1|11492.1|23327
1723685700000|2024-08-15 01:35:00|11611.6|11601.6|11623.6|11613.6|11627.1|11617.1|11598.1|11588.1|8891
1723686000000|2024-08-15 01:40:00|11623.1|11613.1|11649.1|11639.1|11659.1|11649.1|11620.1|11610.1|8116
1723686300000|2024-08-15 01:45:00|11649.6|11639.6|11671.6|11661.6|11672.6|11662.6|11642.6|11632.6|6150
1723686600000|2024-08-15 01:50:00|11672.6|11662.6|11638.6|11628.6|11686.6|11676.6|11638.6|11628.6|7789
1723686900000|2024-08-15 01:55:00|11639.6|11629.6|11661.6|11651.6|11666.6|11656.6|11607.6|11597.6|8453
1723687200000|2024-08-15 02:00:00|11659.6|11649.6|11632.6|11622.6|11669.6|11659.6|11628.6|11618.6|3912
1723687500000|2024-08-15 02:05:00|11633.6|11623.6|11652.6|11642.6|11652.6|11642.6|11629.6|11619.6|2585
1723687800000|2024-08-15 02:10:00|11653.6|11643.6|11693.6|11683.6|11698.6|11688.6|11650.6|11640.6|9586
1723688100000|2024-08-15 02:15:00|11692.6|11682.6|11723.6|11713.6|11726.6|11716.6|11692.6|11682.6|8299
1723688400000|2024-08-15 02:20:00|11724.6|11714.6|11716.6|11706.6|11734.6|11724.6|11715.6|11705.6|7180
1723688700000|2024-08-15 02:25:00|11717.6|11707.6|11734.6|11724.6|11736.6|11726.6|11717.6|11707.6|6110
1723689000000|2024-08-15 02:30:00|11733.6|11723.6|11725.6|11715.6|11763.6|11753.6|11725.6|11715.6|11145
1723689300000|2024-08-15 02:35:00|11726.6|11716.6|11728.6|11718.6|11738.6|11728.6|11717.6|11707.6|3820
1723689600000|2024-08-15 02:40:00|11729.6|11719.6|11737.6|11727.6|11737.6|11727.6|11724.6|11714.6|2763
1723689900000|2024-08-15 02:45:00|11738.6|11728.6|11715.6|11705.6|11740.6|11730.6|11715.6|11705.6|2523
1723690200000|2024-08-15 02:50:00|11714.6|11704.6|11700.6|11690.6|11715.6|11705.6|11699.6|11689.6|3130
1723690500000|2024-08-15 02:55:00|11699.6|11689.6|11709.6|11699.6|11718.6|11708.6|11695.6|11685.6|2782
1723690800000|2024-08-15 03:00:00|11710.6|11700.6|11710.6|11700.6|11725.6|11715.6|11708.6|11698.6|2453
1723691100000|2024-08-15 03:05:00|11709.6|11699.6|11713.6|11703.6|11715.6|11705.6|11705.6|11695.6|1701
1723691400000|2024-08-15 03:10:00|11712.6|11702.6|11735.6|11725.6|11735.6|11725.6|11712.6|11702.6|2185
1723691700000|2024-08-15 03:15:00|11734.6|11724.6|11741.6|11731.6|11741.6|11731.6|11731.6|11721.6|2132
1723692000000|2024-08-15 03:20:00|11740.6|11730.6|11742.6|11732.6|11745.6|11735.6|11734.6|11724.6|2097
1723692300000|2024-08-15 03:25:00|11741.6|11731.6|11726.6|11716.6|11741.6|11731.6|11724.6|11714.6|1081
1723692600000|2024-08-15 03:30:00|11727.6|11717.6|11737.6|11727.6|11737.6|11727.6|11727.6|11717.6|624
1723692900000|2024-08-15 03:35:00|11738.6|11728.6|11744.6|11734.6|11744.6|11734.6|11735.6|11725.6|493
1723693200000|2024-08-15 03:40:00|11745.6|11735.6|11742.6|11732.6|11745.6|11735.6|11741.6|11731.6|627
1723693500000|2024-08-15 03:45:00|11741.6|11731.6|11744.6|11734.6|11745.6|11735.6|11741.6|11731.6|720
1723693800000|2024-08-15 03:50:00|11745.6|11735.6|11745.6|11735.6|11746.6|11736.6|11743.6|11733.6|559
1723694100000|2024-08-15 03:55:00|11744.6|11734.6|11745.6|11735.6|11746.6|11736.6|11743.6|11733.6|493
1723694400000|2024-08-15 04:00:00|11746.6|11736.6|11746.6|11736.6|11746.6|11736.6|11745.6|11735.6|170
1723694700000|2024-08-15 04:05:00|11745.6|11735.6|11746.6|11736.6|11746.6|11736.6|11745.6|11735.6|152
1723695000000|2024-08-15 04:10:00|11745.6|11735.6|11744.6|11734.6|11746.6|11736.6|11744.6|11734.6|532
1723695300000|2024-08-15 04:15:00|11745.6|11735.6|11740.6|11730.6|11745.6|11735.6|11740.6|11730.6|270
1723695600000|2024-08-15 04:20:00|11739.6|11729.6|11743.6|11733.6|11743.6|11733.6|11737.6|11727.6|503
1723695900000|2024-08-15 04:25:00|11744.6|11734.6|11746.6|11736.6|11747.6|11737.6|11743.6|11733.6|775
1723696200000|2024-08-15 04:30:00|11745.6|11735.6|11745.6|11735.6|11746.6|11736.6|11743.6|11733.6|255
1723696500000|2024-08-15 04:35:00|11744.6|11734.6|11742.6|11732.6|11744.6|11734.6|11742.6|11732.6|111
1723696800000|2024-08-15 04:40:00|11743.6|11733.6|11742.6|11732.6|11743.6|11733.6|11742.6|11732.6|176
1723697100000|2024-08-15 04:45:00|11741.6|11731.6|11745.6|11735.6|11745.6|11735.6|11741.6|11731.6|282
1723697400000|2024-08-15 04:50:00|11744.6|11734.6|11744.6|11734.6|11745.6|11735.6|11743.6|11733.6|198
1723697700000|2024-08-15 04:55:00|11745.6|11735.6|11747.6|11737.6|11748.6|11738.6|11743.6|11733.6|956
1723698000000|2024-08-15 05:00:00|11746.6|11736.6|11707.6|11697.6|11746.6|11736.6|11707.6|11697.6|5709
1723698300000|2024-08-15 05:05:00|11708.6|11698.6|11689.6|11679.6|11708.6|11698.6|11686.6|11676.6|3541
1723698600000|2024-08-15 05:10:00|11690.6|11680.6|11681.6|11671.6|11691.6|11681.6|11680.6|11670.6|2147
1723698900000|2024-08-15 05:15:00|11680.6|11670.6|11690.6|11680.6|11693.6|11683.6|11674.6|11664.6|2037
1723699200000|2024-08-15 05:20:00|11689.6|11679.6|11690.6|11680.6|11690.6|11680.6|11681.6|11671.6|2021
1723699500000|2024-08-15 05:25:00|11689.6|11679.6|11688.6|11678.6|11689.6|11679.6|11685.6|11675.6|976
1723699800000|2024-08-15 05:30:00|11689.6|11679.6|11680.6|11670.6|11693.6|11683.6|11680.6|11670.6|1839
1723700100000|2024-08-15 05:35:00|11679.6|11669.6|11686.6|11676.6|11691.6|11681.6|11675.6|11665.6|2336
1723700400000|2024-08-15 05:40:00|11687.6|11677.6|11678.6|11668.6|11688.6|11678.6|11676.6|11666.6|1141
1723700700000|2024-08-15 05:45:00|11679.6|11669.6|11666.6|11656.6|11681.6|11671.6|11665.6|11655.6|1781
1723701000000|2024-08-15 05:50:00|11665.6|11655.6|11671.6|11661.6|11676.6|11666.6|11663.6|11653.6|2080
1723701300000|2024-08-15 05:55:00|11672.6|11662.6|11668.6|11658.6|11674.6|11664.6|11668.6|11658.6|872
1723701600000|2024-08-15 06:00:00|11669.6|11659.6|11665.6|11655.6|11669.6|11659.6|11652.6|11642.6|2695
1723701900000|2024-08-15 06:05:00|11664.6|11654.6|11655.6|11645.6|11669.6|11659.6|11655.6|11645.6|1625
1723702200000|2024-08-15 06:10:00|11653.6|11643.6|11649.6|11639.6|11654.6|11644.6|11644.6|11634.6|1419
1723702500000|2024-08-15 06:15:00|11648.6|11638.6|11648.6|11638.6|11651.6|11641.6|11646.6|11636.6|890
1723702800000|2024-08-15 06:20:00|11647.6|11637.6|11661.6|11651.6|11662.6|11652.6|11643.6|11633.6|1715
1723703100000|2024-08-15 06:25:00|11660.6|11650.6|11661.6|11651.6|11670.6|11660.6|11660.6|11650.6|1281
1723703400000|2024-08-15 06:30:00|11662.6|11652.6|11682.6|11672.6|11687.6|11677.6|11661.6|11651.6|1815
1723703700000|2024-08-15 06:35:00|11681.6|11671.6|11680.6|11670.6|11681.6|11671.6|11673.6|11663.6|833
1723704000000|2024-08-15 06:40:00|11678.6|11668.6|11704.6|11694.6|11708.6|11698.6|11664.6|11654.6|4656
1723704300000|2024-08-15 06:45:00|11705.6|11695.6|11718.6|11708.6|11719.6|11709.6|11703.6|11693.6|3362
1723704600000|2024-08-15 06:50:00|11719.6|11709.6|11722.6|11712.6|11723.6|11713.6|11715.6|11705.6|3009
1723704900000|2024-08-15 06:55:00|11724.6|11714.6|11708.6|11698.6|11725.6|11715.6|11702.6|11692.6|3593
1723705200000|2024-08-15 07:00:00|11704.4|11694.4|11701.4|11691.4|11705.4|11695.4|11694.4|11684.4|1601
1723705500000|2024-08-15 07:05:00|11702.4|11692.4|11703.4|11693.4|11705.4|11695.4|11701.4|11691.4|517
1723705800000|2024-08-15 07:10:00|11702.4|11692.4|11703.4|11693.4|11704.4|11694.4|11701.4|11691.4|179
1723706100000|2024-08-15 07:15:00|11702.4|11692.4|11701.4|11691.4|11703.4|11693.4|11699.4|11689.4|499
1723706400000|2024-08-15 07:20:00|11702.4|11692.4|11699.4|11689.4|11703.4|11693.4|11699.4|11689.4|222
1723706700000|2024-08-15 07:25:00|11700.4|11690.4|11697.4|11687.4|11701.4|11691.4|11696.4|11686.4|478
1723707000000|2024-08-15 07:30:00|11698.4|11688.4|11697.4|11687.4|11700.4|11690.4|11695.4|11685.4|308
1723707300000|2024-08-15 07:35:00|11696.4|11686.4|11699.4|11689.4|11699.4|11689.4|11695.4|11685.4|147
1723707600000|2024-08-15 07:40:00|11697.4|11687.4|11696.4|11686.4|11698.4|11688.4|11696.4|11686.4|93
1723707900000|2024-08-15 07:45:00|11697.4|11687.4|11699.4|11689.4|11699.4|11689.4|11695.4|11685.4|214
1723708200000|2024-08-15 07:50:00|11698.4|11688.4|11698.4|11688.4|11700.4|11690.4|11695.4|11685.4|308
1723708500000|2024-08-15 07:55:00|11697.4|11687.4|11697.4|11687.4|11700.4|11690.4|11697.4|11687.4|160
1723708800000|2024-08-15 08:00:00|11699.4|11688.4|11705.4|11694.4|11706.4|11695.4|11698.4|11688.4|613
1723709100000|2024-08-15 08:05:00|11706.4|11695.4|11710.4|11698.4|11710.4|11699.4|11705.4|11694.4|871
1723709400000|2024-08-15 08:10:00|11709.4|11699.4|11707.4|11695.4|11711.4|11700.4|11706.4|11695.4|822
1723709700000|2024-08-15 08:15:00|11706.4|11696.4|11704.4|11693.4|11706.4|11696.4|11700.4|11689.4|582
1723710000000|2024-08-15 08:20:00|11705.4|11694.4|11704.4|11693.4|11706.4|11694.4|11702.4|11691.4|525
1723710300000|2024-08-15 08:25:00|11705.4|11694.4|11704.4|11692.4|11706.4|11695.4|11702.4|11690.4|915
1723710600000|2024-08-15 08:30:00|11709.1|11685.1|11702.8|11678.8|11709.8|11685.8|11702.8|11678.8|0
1723710900000|2024-08-15 08:35:00|11703.1|11679.1|11704.7|11680.7|11705.2|11681.2|11702.5|11678.5|165
1723711200000|2024-08-15 08:40:00|11705|11681|11707.9|11683.9|11707.9|11683.9|11705|11681|0
1723711500000|2024-08-15 08:45:00|11708|11684|11708.5|11684.5|11710.3|11686.3|11708|11684|0
1723711800000|2024-08-15 08:50:00|11708.3|11684.3|11708.8|11684.8|11709.4|11685.4|11707.4|11683.4|0
1723712100000|2024-08-15 08:55:00|11708.9|11684.9|11708.4|11684.4|11710.5|11686.5|11707.3|11683.3|0
1723712400000|2024-08-15 09:00:00|11708.3|11684.3|11700.4|11689.4|11708.3|11691.4|11697.4|11684|201
1723712700000|2024-08-15 09:05:00|11699.4|11688.4|11698.4|11686.4|11700.4|11689.4|11696.4|11685.4|112
1723713000000|2024-08-15 09:10:00|11697.4|11687.4|11698.4|11687.4|11699.4|11688.4|11697.4|11686.4|43
1723713300000|2024-08-15 09:15:00|11699.4|11688.4|11702.4|11691.4|11702.4|11691.4|11699.4|11688.4|266
1723713600000|2024-08-15 09:20:00|11703.4|11690.4|11701.4|11690.4|11703.4|11690.4|11700.4|11689.4|199
1723713900000|2024-08-15 09:25:00|11702.4|11691.4|11699.4|11688.4|11702.4|11691.4|11698.4|11687.4|418
1723714200000|2024-08-15 09:30:00|11698.4|11687.4|11698.4|11687.4|11699.4|11688.4|11697.4|11686.4|153
1723714500000|2024-08-15 09:35:00|11697.4|11686.4|11697.4|11686.4|11697.4|11687.4|11695.4|11684.4|153
1723714800000|2024-08-15 09:40:00|11696.4|11685.4|11696.4|11685.4|11697.4|11686.4|11695.4|11684.4|95
1723715100000|2024-08-15 09:45:00|11697.4|11686.4|11699.4|11688.4|11699.4|11688.4|11697.4|11686.4|127
1723715400000|2024-08-15 09:50:00|11700.4|11689.4|11700.4|11689.4|11702.4|11691.4|11700.4|11689.4|145
1723715700000|2024-08-15 09:55:00|11701.4|11690.4|11700.4|11689.4|11701.4|11690.4|11700.4|11689.4|35
1723716000000|2024-08-15 10:00:00|11701.4|11690.4|11711.4|11700.4|11726.4|11715.4|11701.4|11690.4|2448
1723716300000|2024-08-15 10:05:00|11712.4|11701.4|11709.4|11698.4|11712.4|11701.4|11708.4|11697.4|239
1723716600000|2024-08-15 10:10:00|11710.4|11699.4|11712.4|11701.4|11715.4|11703.4|11709.4|11697.4|278
1723716900000|2024-08-15 10:15:00|11711.4|11700.4|11708.4|11697.4|11712.4|11700.4|11707.4|11696.4|200
1723717200000|2024-08-15 10:20:00|11707.4|11696.4|11708.4|11697.4|11710.4|11699.4|11707.4|11696.4|58
1723717500000|2024-08-15 10:25:00|11709.4|11698.4|11710.4|11699.4|11710.4|11699.4|11708.4|11697.4|43
1723717800000|2024-08-15 10:30:00|11709.4|11698.4|11703.4|11692.4|11710.4|11698.4|11698.4|11687.4|529
1723718100000|2024-08-15 10:35:00|11704.4|11693.4|11704.4|11693.4|11706.4|11695.4|11702.4|11691.4|363
1723718400000|2024-08-15 10:40:00|11705.4|11692.4|11705.4|11694.4|11706.4|11695.4|11703.4|11692.4|49
1723718700000|2024-08-15 10:45:00|11704.4|11693.4|11704.4|11693.4|11708.4|11697.4|11704.4|11693.4|84
1723719000000|2024-08-15 10:50:00|11705.4|11694.4|11708.4|11696.4|11709.4|11698.4|11704.4|11694.4|72
1723719300000|2024-08-15 10:55:00|11707.4|11697.4|11706.4|11695.4|11707.4|11697.4|11706.4|11695.4|25
1723719600000|2024-08-15 11:00:00|11707.4|11696.4|11706.4|11695.4|11707.4|11696.4|11703.4|11692.4|123
1723719900000|2024-08-15 11:05:00|11705.4|11694.4|11704.4|11693.4|11706.4|11695.4|11704.4|11693.4|38
1723720200000|2024-08-15 11:10:00|11703.4|11692.4|11707.4|11696.4|11707.4|11696.4|11703.4|11692.4|58
1723720500000|2024-08-15 11:15:00|11708.4|11697.4|11708.4|11697.4|11709.4|11698.4|11707.4|11697.4|34
1723720800000|2024-08-15 11:20:00|11709.4|11696.4|11710.4|11698.4|11710.4|11699.4|11709.4|11696.4|16
1723721100000|2024-08-15 11:25:00|11709.4|11699.4|11708.4|11697.4|11710.4|11699.4|11708.4|11697.4|109
1723721400000|2024-08-15 11:30:00|11707.4|11696.4|11707.4|11696.4|11707.4|11696.4|11706.4|11695.4|99
1723721700000|2024-08-15 11:35:00|11706.4|11695.4|11707.4|11696.4|11707.4|11696.4|11706.4|11695.4|42
1723722000000|2024-08-15 11:40:00|11706.4|11695.4|11706.4|11695.4|11707.4|11696.4|11706.4|11695.4|46
1723722300000|2024-08-15 11:45:00|11707.4|11696.4|11707.4|11696.4|11707.4|11696.4|11706.4|11695.4|20
1723722600000|2024-08-15 11:50:00|11706.4|11695.4|11706.4|11695.4|11706.4|11695.4|11706.4|11695.4|31
1723722900000|2024-08-15 11:55:00|11707.4|11696.4|11707.4|11696.4|11707.4|11696.4|11706.4|11695.4|16
1723723200000|2024-08-15 12:00:00|11706.4|11695.4|11707.4|11696.4|11707.4|11696.4|11706.4|11695.4|13
1723723500000|2024-08-15 12:05:00|11706.4|11695.4|11706.4|11695.4|11707.4|11696.4|11705.4|11694.4|83
1723723800000|2024-08-15 12:10:00|11705.4|11694.4|11706.4|11695.4|11706.4|11695.4|11705.4|11694.4|50
1723724100000|2024-08-15 12:15:00|11707.4|11698.4|11709.4|11698.4|11710.4|11699.4|11707.4|11695.4|473
1723724400000|2024-08-15 12:20:00|11708.4|11697.4|11712.4|11701.4|11714.4|11703.4|11708.4|11697.4|111
1723724700000|2024-08-15 12:25:00|11711.4|11700.4|11713.4|11701.4|11713.4|11701.4|11711.4|11700.4|40
1723725000000|2024-08-15 12:30:00|11712.4|11700.4|11718.4|11707.4|11719.4|11708.4|11711.4|11699.4|589
1723725300000|2024-08-15 12:35:00|11717.4|11706.4|11722.4|11711.4|11723.4|11712.4|11716.4|11705.4|391
1723725600000|2024-08-15 12:40:00|11721.4|11710.4|11717.4|11706.4|11722.4|11711.4|11717.4|11706.4|182
1723725900000|2024-08-15 12:45:00|11718.4|11707.4|11722.4|11711.4|11723.4|11712.4|11718.4|11707.4|307
1723726200000|2024-08-15 12:50:00|11723.4|11712.4|11718.4|11707.4|11723.4|11712.4|11717.4|11706.4|340
1723726500000|2024-08-15 12:55:00|11717.4|11706.4|11716.4|11704.4|11717.4|11707.4|11713.4|11702.4|398
1723726800000|2024-08-15 13:00:00|11717.4|11705.4|11718.4|11707.4|11719.4|11708.4|11713.4|11702.4|550
1723727100000|2024-08-15 13:05:00|11719.4|11708.4|11717.4|11706.4|11719.4|11708.4|11715.4|11704.4|399
1723727400000|2024-08-15 13:10:00|11716.4|11705.4|11717.4|11706.4|11718.4|11707.4|11716.4|11705.4|226
1723727700000|2024-08-15 13:15:00|11718.4|11707.4|11717.4|11706.4|11720.4|11709.4|11717.4|11706.4|189
1723728000000|2024-08-15 13:20:00|11716.4|11705.4|11714.4|11703.4|11717.4|11706.4|11714.4|11703.4|190
1723728300000|2024-08-15 13:25:00|11715.4|11704.4|11708.4|11697.4|11717.4|11706.4|11707.4|11696.4|428
1723728600000|2024-08-15 13:30:00|11707.4|11696.4|11728.4|11717.4|11728.4|11717.4|11707.4|11696.4|1282
1723728900000|2024-08-15 13:35:00|11727.4|11716.4|11731.4|11720.4|11731.4|11720.4|11720.4|11709.4|1348
1723729200000|2024-08-15 13:40:00|11730.4|11719.4|11730.4|11719.4|11732.4|11721.4|11728.4|11717.4|926
1723729500000|2024-08-15 13:45:00|11731.4|11718.4|11736.4|11725.4|11737.4|11726.4|11730.4|11718.4|1193
1723729800000|2024-08-15 13:50:00|11735.4|11724.4|11732.4|11721.4|11736.4|11725.4|11731.4|11720.4|651
1723730100000|2024-08-15 13:55:00|11731.4|11720.4|11729.4|11718.4|11732.4|11721.4|11729.4|11718.4|393
1723730400000|2024-08-15 14:00:00|11730.4|11719.4|11727.4|11716.4|11732.4|11721.4|11727.4|11715.4|469
1723730700000|2024-08-15 14:05:00|11728.4|11717.4|11720.4|11709.4|11730.4|11719.4|11720.4|11709.4|459
1723731000000|2024-08-15 14:10:00|11721.4|11710.4|11725.4|11714.4|11725.4|11714.4|11719.4|11708.4|379
1723731300000|2024-08-15 14:15:00|11726.4|11715.4|11724.4|11713.4|11726.4|11715.4|11722.4|11710.4|274
1723731600000|2024-08-15 14:20:00|11723.4|11712.4|11722.4|11711.4|11724.4|11713.4|11722.4|11710.4|230
1723731900000|2024-08-15 14:25:00|11721.4|11710.4|11722.4|11711.4|11724.4|11713.4|11721.4|11710.4|229
1723732200000|2024-08-15 14:30:00|11721.4|11710.4|11719.4|11708.4|11723.4|11712.4|11718.4|11706.4|612
1723732500000|2024-08-15 14:35:00|11718.4|11707.4|11719.4|11708.4|11722.4|11711.4|11718.4|11707.4|235
1723732800000|2024-08-15 14:40:00|11718.4|11707.4|11721.4|11710.4|11723.4|11712.4|11716.4|11705.4|499
1723733100000|2024-08-15 14:45:00|11722.4|11711.4|11716.4|11705.4|11722.4|11711.4|11715.4|11704.4|294
1723733400000|2024-08-15 14:50:00|11717.4|11706.4|11713.4|11702.4|11717.4|11706.4|11711.4|11700.4|545
1723733700000|2024-08-15 14:55:00|11712.4|11701.4|11712.4|11701.4|11712.4|11701.4|11710.4|11699.4|228
1723734000000|2024-08-15 15:00:00|11711.4|11700.4|11713.4|11702.4|11714.4|11703.4|11710.4|11699.4|202
1723734300000|2024-08-15 15:05:00|11712.4|11701.4|11710.4|11699.4|11712.4|11701.4|11710.4|11699.4|215
1723734600000|2024-08-15 15:10:00|11709.4|11698.4|11713.4|11702.4|11713.4|11702.4|11704.4|11693.4|730
1723734900000|2024-08-15 15:15:00|11714.4|11703.4|11711.4|11700.4|11714.4|11703.4|11709.4|11698.4|332
1723735200000|2024-08-15 15:20:00|11710.4|11699.4|11712.4|11701.4|11712.4|11701.4|11710.4|11699.4|322
1723735500000|2024-08-15 15:25:00|11711.4|11700.4|11713.4|11702.4|11714.4|11703.4|11709.4|11698.4|341
1723735800000|2024-08-15 15:30:00|11714.4|11703.4|11715.4|11704.4|11716.4|11705.4|11711.4|11700.4|260
1723736100000|2024-08-15 15:35:00|11714.4|11703.4|11718.4|11707.4|11719.4|11708.4|11714.4|11703.4|193
1723736400000|2024-08-15 15:40:00|11719.4|11708.4|11718.4|11707.4|11720.4|11709.4|11718.4|11707.4|220
1723736700000|2024-08-15 15:45:00|11717.4|11706.4|11721.4|11710.4|11723.4|11712.4|11717.4|11706.4|140
1723737000000|2024-08-15 15:50:00|11720.4|11709.4|11721.4|11710.4|11722.4|11711.4|11720.4|11709.4|81
1723737300000|2024-08-15 15:55:00|11722.4|11711.4|11721.4|11710.4|11723.4|11712.4|11720.4|11709.4|97
1723737600000|2024-08-15 16:00:00|11720.4|11709.4|11724.4|11713.4|11725.4|11714.4|11720.4|11709.4|188
1723737900000|2024-08-15 16:05:00|11723.4|11712.4|11721.4|11710.4|11725.4|11714.4|11721.4|11710.4|163
1723738200000|2024-08-15 16:10:00|11722.4|11711.4|11721.4|11710.4|11724.4|11713.4|11721.4|11710.4|156
1723738500000|2024-08-15 16:15:00|11720.4|11709.4|11721.4|11710.4|11721.4|11710.4|11720.4|11709.4|60
1723738800000|2024-08-15 16:20:00|11722.4|11711.4|11722.4|11711.4|11723.4|11712.4|11721.4|11710.4|163
1723739100000|2024-08-15 16:25:00|11721.4|11710.4|11720.4|11709.4|11722.4|11711.4|11719.4|11708.4|127
1723739400000|2024-08-15 16:30:00|11721.4|11710.4|11719.4|11708.4|11721.4|11710.4|11718.4|11707.4|55
1723739700000|2024-08-15 16:35:00|11720.4|11709.4|11718.4|11707.4|11720.4|11709.4|11718.4|11707.4|14
1723740000000|2024-08-15 16:40:00|11717.4|11706.4|11715.4|11704.4|11718.4|11707.4|11715.4|11704.4|245
1723740300000|2024-08-15 16:45:00|11714.4|11703.4|11712.4|11701.4|11714.4|11703.4|11711.4|11700.4|324
1723740600000|2024-08-15 16:50:00|11713.4|11700.4|11713.4|11702.4|11714.4|11703.4|11712.4|11700.4|143
1723740900000|2024-08-15 16:55:00|11712.4|11701.4|11711.4|11700.4|11712.4|11701.4|11710.4|11699.4|84
1723741200000|2024-08-15 17:00:00|11712.4|11701.4|11711.4|11700.4|11712.4|11701.4|11710.4|11699.4|110
1723741500000|2024-08-15 17:05:00|11710.4|11699.4|11711.4|11700.4|11712.4|11701.4|11710.4|11699.4|118
1723741800000|2024-08-15 17:10:00|11710.4|11699.4|11710.4|11699.4|11711.4|11700.4|11710.4|11699.4|98
1723742100000|2024-08-15 17:15:00|11711.4|11700.4|11711.4|11700.4|11711.4|11700.4|11710.4|11699.4|117
1723742400000|2024-08-15 17:20:00|11710.4|11699.4|11709.4|11698.4|11711.4|11699.4|11708.4|11697.4|298
1723742700000|2024-08-15 17:25:00|11708.4|11697.4|11710.4|11699.4|11711.4|11700.4|11708.4|11697.4|133
1723743000000|2024-08-15 17:30:00|11709.4|11698.4|11711.4|11700.4|11711.4|11700.4|11709.4|11698.4|75
1723743300000|2024-08-15 17:35:00|11710.4|11699.4|11710.4|11699.4|11710.4|11699.4|11710.4|11699.4|61
1723743600000|2024-08-15 17:40:00|11709.4|11698.4|11709.4|11698.4|11710.4|11699.4|11709.4|11698.4|86
1723743900000|2024-08-15 17:45:00|11710.4|11699.4|11710.4|11699.4|11711.4|11700.4|11710.4|11699.4|51
1723744200000|2024-08-15 17:50:00|11709.4|11698.4|11709.4|11698.4|11709.4|11699.4|11709.4|11698.4|44
1723744500000|2024-08-15 17:55:00|11708.4|11697.4|11708.4|11697.4|11708.4|11697.4|11707.4|11696.4|100
1723744800000|2024-08-15 18:00:00|11707.4|11696.4|11708.4|11697.4|11708.4|11697.4|11707.4|11696.4|141
1723745100000|2024-08-15 18:05:00|11709.4|11698.4|11707.4|11696.4|11709.4|11698.4|11707.4|11696.4|204
1723745400000|2024-08-15 18:10:00|11708.4|11697.4|11709.4|11698.4|11709.4|11698.4|11707.4|11696.4|124
1723745700000|2024-08-15 18:15:00|11708.4|11697.4|11708.4|11697.4|11708.4|11697.4|11707.4|11696.4|62
1723746000000|2024-08-15 18:20:00|11707.4|11696.4|11709.4|11698.4|11710.4|11699.4|11707.4|11696.4|122
1723746300000|2024-08-15 18:25:00|11708.4|11697.4|11709.4|11698.4|11710.4|11699.4|11708.4|11697.4|52
1723746600000|2024-08-15 18:30:00|11708.4|11697.4|11710.4|11698.4|11710.4|11699.4|11708.4|11697.4|78
1723746900000|2024-08-15 18:35:00|11709.4|11699.4|11711.4|11700.4|11711.4|11700.4|11709.4|11699.4|31
1723747200000|2024-08-15 18:40:00|||||||||87
1723747500000|2024-08-15 18:45:00|11710.4|11699.4|11713.4|11702.4|11713.4|11702.4|11710.4|11699.4|109
1723747800000|2024-08-15 18:50:00|11712.4|11701.4|11715.4|11704.4|11715.4|11704.4|11711.4|11700.4|213
1723748100000|2024-08-15 18:55:00|11716.4|11705.4|11717.4|11706.4|11717.4|11706.4|11715.4|11704.4|105
1723748400000|2024-08-15 19:00:00|11716.4|11705.4|11717.4|11706.4|11717.4|11706.4|11716.4|11705.4|88
1723748700000|2024-08-15 19:05:00|11718.4|11707.4|11717.4|11706.4|11718.4|11707.4|11717.4|11706.4|33
1723749000000|2024-08-15 19:10:00|11718.4|11707.4|11715.4|11704.4|11718.4|11707.4|11715.4|11704.4|96
1723749300000|2024-08-15 19:15:00|11716.4|11705.4|11717.4|11706.4|11717.4|11706.4|11716.4|11705.4|47
1723749600000|2024-08-15 19:20:00|11716.4|11705.4|11717.4|11706.4|11717.4|11706.4|11716.4|11705.4|24
1723749900000|2024-08-15 19:25:00|11716.4|11705.4|11718.4|11707.4|11718.4|11707.4|11716.4|11705.4|103
1723750200000|2024-08-15 19:30:00|11719.4|11708.4|11717.4|11706.4|11719.4|11708.4|11717.4|11706.4|120
1723750500000|2024-08-15 19:35:00|||||||||6
1723750800000|2024-08-15 19:40:00|11716.4|11705.4|11715.9|11705.9|11716.4|11705.9|11715.9|11705.4|28
1723751100000|2024-08-15 19:45:00|11714.9|11704.9|11714.9|11704.9|11714.9|11704.9|11713.9|11703.9|94
1723751400000|2024-08-15 19:50:00|11714.4|11704.4|11713.9|11703.9|11714.9|11704.9|11712.9|11702.9|126
1723751700000|2024-08-15 19:55:00|11712.9|11702.9|11712.9|11702.9|11713.9|11703.9|11711.9|11701.9|159
1723752000000|2024-08-15 20:00:00|11711.9|11701.9|11711.9|11701.9|11712.9|11702.9|11711.9|11701.9|52
1723752300000|2024-08-15 20:05:00|||||||||3
1723752600000|2024-08-15 20:10:00|||||||||14
1723752900000|2024-08-15 20:15:00|||||||||2
1723753500000|2024-08-15 20:25:00|11711.4|11701.4|11710.9|11700.9|11711.4|11701.4|11710.9|11700.9|27
1723753800000|2024-08-15 20:30:00|11711.4|11701.4|11710.9|11700.9|11711.4|11701.4|11710.9|11700.9|32
1723754100000|2024-08-15 20:35:00|||||||||28
1723754400000|2024-08-15 20:40:00|11709.9|11699.9|11709.9|11699.9|11710.4|11700.4|11709.9|11699.9|54
1723754700000|2024-08-15 20:45:00|11709.4|11699.4|11709.9|11699.9|11709.9|11699.9|11709.4|11699.4|21
1723755000000|2024-08-15 20:50:00|11710.4|11700.4|11709.4|11699.4|11711.4|11701.4|11709.4|11699.4|38
1723755300000|2024-08-15 20:55:00|11709.9|11699.9|11712.9|11702.9|11712.9|11702.9|11709.9|11699.9|29
1723755600000|2024-08-15 21:00:00|11712.4|11702.4|11712.9|11702.9|11712.9|11702.9|11712.4|11702.4|0
1723755900000|2024-08-15 21:05:00|11715.4|11705.4|11716.9|11706.9|11716.9|11706.9|11715.4|11705.4|4
1723756500000|2024-08-15 21:15:00|11723.9|11699.9|11723.9|11699.9|11724|11700|11723.5|11699.5|0
1723756800000|2024-08-15 21:20:00|11724|11700|11724.4|11700.4|11724.4|11700.4|11723.9|11699.9|0
1723757100000|2024-08-15 21:25:00|11724.3|11700.3|11724.1|11700.1|11724.6|11700.6|11724.1|11700.1|0
1723757400000|2024-08-15 21:30:00|11723.9|11699.9|11723.9|11699.9|11723.9|11699.9|11723.8|11699.8|0
1723757700000|2024-08-15 21:35:00|11724|11700|11724|11700|11724.2|11700.2|11723.9|11699.9|0
1723758000000|2024-08-15 21:40:00|11723.9|11699.9|11724.2|11700.2|11724.2|11700.2|11723.9|11699.9|0
1723758300000|2024-08-15 21:45:00|11724.5|11700.5|11724.5|11700.5|11724.5|11700.5|11724.2|11700.2|0
1723758600000|2024-08-15 21:50:00|11724.4|11700.4|11724.8|11700.8|11724.8|11700.8|11724.3|11700.3|0
1723758900000|2024-08-15 21:55:00|11725|11701|11725.3|11701.3|11725.4|11701.4|11724.8|11700.8|0
1723759200000|2024-08-15 22:00:00|11725.2|11701.2|11728.5|11704.5|11729.6|11705.6|11722.3|11698.3|0
1723759500000|2024-08-15 22:05:00|11728.2|11704.2|11724.5|11700.5|11729.2|11705.2|11723.8|11699.8|0
1723759800000|2024-08-15 22:10:00|11724.6|11700.6|11727.7|11703.7|11728.7|11704.7|11724.6|11700.6|0
1723760100000|2024-08-15 22:15:00|11727.9|11703.9|11727.9|11703.9|11728.5|11704.5|11727.2|11703.2|0
1723760400000|2024-08-15 22:20:00|11727.7|11703.7|11729.9|11705.9|11730.2|11706.2|11727.7|11703.7|0
1723760700000|2024-08-15 22:25:00|11729.6|11705.6|11731.9|11707.9|11732.3|11708.3|11729.2|11705.2|0
1723761000000|2024-08-15 22:30:00|11731.6|11707.6|11730.1|11706.1|11731.6|11707.6|11729.4|11705.4|0
1723761300000|2024-08-15 22:35:00|11730.2|11706.2|11733.5|11709.5|11735.9|11711.9|11730.1|11706.1|0
1723761600000|2024-08-15 22:40:00|11733.3|11709.3|11731.4|11707.4|11733.8|11709.8|11731.4|11707.4|0
1723761900000|2024-08-15 22:45:00|11731.3|11707.3|11732|11708|11732.8|11708.8|11731.3|11707.3|0
1723762200000|2024-08-15 22:50:00|11732.1|11708.1|11731.4|11707.4|11733.8|11709.8|11731.4|11707.4|0
1723762500000|2024-08-15 22:55:00|11731.6|11707.6|11733.1|11709.1|11733.5|11709.5|11731.6|11707.6|0
1723762800000|2024-08-15 23:00:00|11733.3|11709.3|11734.5|11710.5|11734.8|11710.8|11733.1|11709.1|0
1723763100000|2024-08-15 23:05:00|11734.7|11710.7|11733.8|11709.8|11734.7|11710.7|11733.1|11709.1|0
1723763400000|2024-08-15 23:10:00|11734.1|11710.1|11737.1|11713.1|11739.1|11715.1|11733.8|11709.8|0
1723763700000|2024-08-15 23:15:00|11737.2|11713.2|11736.7|11712.7|11737.7|11713.7|11736|11712|0
1723764000000|2024-08-15 23:20:00|11736.5|11712.5|11739.4|11715.4|11740.1|11716.1|11736.4|11712.4|0
1723764300000|2024-08-15 23:25:00|11739.3|11715.3|11739.2|11715.2|11739.4|11715.4|11737.4|11713.4|0
1723764600000|2024-08-15 23:30:00|11739.1|11715.1|11737.2|11713.2|11739.2|11715.2|11736.9|11712.9|0
1723764900000|2024-08-15 23:35:00|11737.1|11713.1|11736|11712|11737.9|11713.9|11736|11712|0
1723765200000|2024-08-15 23:40:00|11736.2|11712.2|11734.8|11710.8|11736.2|11712.2|11731.8|11707.8|0
1723765500000|2024-08-15 23:45:00|11734.5|11710.5|11733.5|11709.5|11734.7|11710.7|11733.1|11709.1|0
1723765800000|2024-08-15 23:50:00|11733.3|11709.3|11732.8|11708.8|11734|11710|11732.5|11708.5|0
1723766100000|2024-08-15 23:55:00|11733.1|11709.1|11734.5|11710.5|11734.5|11710.5|11732.8|11708.8|0
1723766400000|2024-08-16 00:00:00|11734.8|11710.8|11730.4|11706.4|11734.8|11710.8|11729.4|11705.4|0
1723766700000|2024-08-16 00:05:00|11730.6|11706.6|11729.8|11705.8|11730.8|11706.8|11728|11704|0
1723767000000|2024-08-16 00:10:00|11729.7|11705.7|11729.7|11705.7|11730.6|11706.6|11729.1|11705.1|0
1723767300000|2024-08-16 00:15:00|11729.9|11705.9|11728.1|11704.1|11730.8|11706.8|11727.6|11703.6|0
1723767600000|2024-08-16 00:20:00|11727.6|11703.6|11728.3|11704.3|11730.6|11706.6|11727.5|11703.5|0
1723767900000|2024-08-16 00:25:00|11728.6|11704.6|11732.1|11708.1|11732.5|11708.5|11728.6|11704.6|0
1723768200000|2024-08-16 00:30:00|11732.4|11708.4|11729.5|11705.5|11734.5|11710.5|11729.5|11705.5|0
1723768500000|2024-08-16 00:35:00|11729.2|11705.2|11727.3|11703.3|11730.3|11706.3|11725.3|11701.3|0
1723768800000|2024-08-16 00:40:00|11727.5|11703.5|11727.5|11703.5|11728.1|11704.1|11725.9|11701.9|0
1723769100000|2024-08-16 00:45:00|11727.3|11703.3|11718.7|11694.7|11728.3|11704.3|11717.8|11693.8|0
1723769400000|2024-08-16 00:50:00|11719.1|11695.1|11719.1|11695.1|11720|11696|11717.2|11693.2|0
1723769700000|2024-08-16 00:55:00|11719.2|11695.2|11722.1|11698.1|11722.7|11698.7|11718.8|11694.8|0
1723770000000|2024-08-16 01:00:00|11721.8|11697.8|11717.9|11707.9|11725.4|11715.4|11706.4|11696.4|2122
1723770300000|2024-08-16 01:05:00|11718.9|11708.9|11706.9|11696.9|11718.9|11708.9|11706.9|11696.9|759
1723770600000|2024-08-16 01:10:00|11707.4|11697.4|11703.9|11693.9|11711.9|11701.9|11703.9|11693.9|596
1723770900000|2024-08-16 01:15:00|11703.4|11693.4|11708.9|11698.9|11709.9|11699.9|11699.9|11689.9|1440
1723771200000|2024-08-16 01:20:00|11708.4|11698.4|11698.4|11688.4|11708.9|11698.9|11693.9|11683.9|1912
1723771500000|2024-08-16 01:25:00|11697.9|11687.9|11696.9|11686.9|11699.9|11689.9|11688.9|11678.9|1650
1723771800000|2024-08-16 01:30:00|11697.9|11687.9|11683.9|11673.9|11717.9|11707.9|11677.9|11667.9|11108
1723772100000|2024-08-16 01:35:00|11683.4|11673.4|11728.9|11718.9|11735.9|11725.9|11674.9|11664.9|5583
1723772400000|2024-08-16 01:40:00|11728.4|11718.4|11728.1|11718.1|11733.6|11723.6|11709.6|11699.6|3499
1723772700000|2024-08-16 01:45:00|11726.6|11716.6|11724.6|11714.6|11726.6|11716.6|11709.6|11699.6|2277
1723773000000|2024-08-16 01:50:00|11723.6|11713.6|11744.6|11734.6|11761.6|11751.6|11709.6|11699.6|5414
1723773300000|2024-08-16 01:55:00|11743.6|11733.6|11770.6|11760.6|11771.6|11761.6|11742.6|11732.6|3281
1723773600000|2024-08-16 02:00:00|11771.6|11761.6|11746.6|11736.6|11773.6|11763.6|11738.6|11728.6|3482
1723773900000|2024-08-16 02:05:00|11748.6|11738.6|11745.6|11735.6|11750.6|11740.6|11734.6|11724.6|2158
1723774200000|2024-08-16 02:10:00|11746.6|11736.6|11748.6|11738.6|11749.6|11739.6|11739.6|11729.6|1903
1723774500000|2024-08-16 02:15:00|11747.6|11737.6|11771.6|11761.6|11779.6|11769.6|11743.6|11733.6|4516
1723774800000|2024-08-16 02:20:00|11770.6|11760.6|11764.6|11754.6|11775.6|11765.6|11757.6|11747.6|2578
1723775100000|2024-08-16 02:25:00|11765.6|11755.6|11768.6|11758.6|11773.6|11763.6|11755.6|11745.6|1799
1723775400000|2024-08-16 02:30:00|11769.6|11759.6|11773.6|11763.6|11774.6|11764.6|11761.6|11751.6|2198
1723775700000|2024-08-16 02:35:00|11772.6|11762.6|11776.6|11766.6|11781.6|11771.6|11771.6|11761.6|3335
1723776000000|2024-08-16 02:40:00|11778.6|11768.6|11763.6|11753.6|11779.6|11769.6|11759.6|11749.6|2313
1723776300000|2024-08-16 02:45:00|11764.6|11754.6|11762.6|11752.6|11764.6|11754.6|11758.6|11748.6|1157
1723776600000|2024-08-16 02:50:00|11763.6|11753.6|11755.6|11745.6|11766.6|11756.6|11753.6|11743.6|1302
1723776900000|2024-08-16 02:55:00|11754.6|11744.6|11755.6|11745.6|11758.6|11748.6|11745.6|11735.6|1130
1723777200000|2024-08-16 03:00:00|11753.6|11743.6|11752.6|11742.6|11754.6|11744.6|11746.6|11736.6|1546
1723777500000|2024-08-16 03:05:00|11751.6|11741.6|11753.6|11743.6|11758.6|11748.6|11751.6|11741.6|1473
1723777800000|2024-08-16 03:10:00|11752.6|11742.6|11754.6|11744.6|11756.6|11746.6|11745.6|11735.6|1376
1723778100000|2024-08-16 03:15:00|11753.6|11743.6|11753.6|11743.6|11757.6|11747.6|11752.6|11742.6|846
1723778400000|2024-08-16 03:20:00|11752.6|11742.6|11748.6|11738.6|11753.6|11743.6|11747.6|11737.6|765
1723778700000|2024-08-16 03:25:00|11747.6|11737.6|11746.6|11736.6|11751.6|11741.6|11746.6|11736.6|891
1723779000000|2024-08-16 03:30:00|11747.6|11737.6|11756.6|11746.6|11756.6|11746.6|11747.6|11737.6|310
1723779300000|2024-08-16 03:35:00|11757.6|11747.6|11752.6|11742.6|11758.6|11748.6|11751.6|11741.6|349
1723779600000|2024-08-16 03:40:00|11751.6|11741.6|11748.6|11738.6|11751.6|11741.6|11746.6|11736.6|210
1723779900000|2024-08-16 03:45:00|11749.6|11739.6|11744.6|11734.6|11750.6|11740.6|11744.6|11734.6|223
1723780200000|2024-08-16 03:50:00|11743.6|11733.6|11747.6|11737.6|11747.6|11737.6|11743.6|11733.6|126
1723780500000|2024-08-16 03:55:00|11746.6|11736.6|11747.6|11737.6|11749.6|11739.6|11746.6|11736.6|194
1723780800000|2024-08-16 04:00:00|11748.6|11738.6|11746.6|11736.6|11748.6|11738.6|11744.6|11734.6|175
1723781100000|2024-08-16 04:05:00|11745.6|11735.6|11744.6|11734.6|11746.6|11736.6|11744.6|11734.6|86
1723781400000|2024-08-16 04:10:00|11743.6|11733.6|11743.6|11733.6|11745.6|11735.6|11742.6|11732.6|212
1723781700000|2024-08-16 04:15:00|11744.6|11734.6|11744.6|11734.6|11744.6|11734.6|11743.6|11733.6|162
1723782000000|2024-08-16 04:20:00|11743.6|11733.6|11747.6|11737.6|11747.6|11737.6|11743.6|11733.6|188
1723782300000|2024-08-16 04:25:00|11746.6|11736.6|11746.6|11736.6|11748.6|11738.6|11746.6|11736.6|128
1723782600000|2024-08-16 04:30:00|11745.6|11735.6|11745.6|11735.6|11746.6|11736.6|11743.6|11733.6|121
1723782900000|2024-08-16 04:35:00|11744.6|11734.6|11742.6|11732.6|11745.6|11735.6|11740.6|11730.6|171
1723783200000|2024-08-16 04:40:00|11743.6|11733.6|11742.6|11732.6|11743.6|11733.6|11740.6|11730.6|86
1723783500000|2024-08-16 04:45:00|11743.6|11733.6|11742.6|11732.6|11744.6|11734.6|11742.6|11732.6|79
1723783800000|2024-08-16 04:50:00|11743.6|11733.6|11744.6|11734.6|11744.6|11734.6|11743.6|11733.6|73
1723784100000|2024-08-16 04:55:00|11743.6|11733.6|11744.6|11734.6|11744.6|11734.6|11743.6|11733.6|58
1723784400000|2024-08-16 05:00:00|11743.6|11733.6|11728.6|11718.6|11747.6|11737.6|11726.6|11716.6|3326
1723784700000|2024-08-16 05:05:00|11729.6|11719.6|11756.6|11746.6|11758.6|11748.6|11726.6|11716.6|3399
1723785000000|2024-08-16 05:10:00|11757.6|11747.6|11766.6|11756.6|11774.6|11764.6|11757.6|11747.6|2180
1723785300000|2024-08-16 05:15:00|11765.6|11755.6|11756.6|11746.6|11768.6|11758.6|11755.6|11745.6|1362
1723785600000|2024-08-16 05:20:00|11757.6|11747.6|11749.6|11739.6|11757.6|11747.6|11747.6|11737.6|1120
1723785900000|2024-08-16 05:25:00|11750.6|11740.6|11746.6|11736.6|11752.6|11742.6|11744.6|11734.6|882
1723786200000|2024-08-16 05:30:00|11747.6|11737.6|11739.6|11729.6|11751.6|11741.6|11736.6|11726.6|935
1723786500000|2024-08-16 05:35:00|11738.6|11728.6|11745.6|11735.6|11749.6|11739.6|11736.6|11726.6|940
1723786800000|2024-08-16 05:40:00|11746.6|11736.6|11743.6|11733.6|11748.6|11738.6|11739.6|11729.6|851
1723787100000|2024-08-16 05:45:00|11744.6|11734.6|11751.6|11741.6|11751.6|11741.6|11744.6|11734.6|807
1723787400000|2024-08-16 05:50:00|11750.6|11740.6|11747.6|11737.6|11751.6|11741.6|11745.6|11735.6|1008
1723787700000|2024-08-16 05:55:00|11748.6|11738.6|11748.6|11738.6|11752.6|11742.6|11745.6|11735.6|1398
1723788000000|2024-08-16 06:00:00|11747.6|11737.6|11767.6|11757.6|11772.6|11762.6|11740.6|11730.6|3568
1723788300000|2024-08-16 06:05:00|11764.6|11754.6|11753.6|11743.6|11767.6|11757.6|11753.6|11743.6|1880
1723788600000|2024-08-16 06:10:00|11752.6|11742.6|11748.6|11738.6|11753.6|11743.6|11743.6|11733.6|1319
1723788900000|2024-08-16 06:15:00|11749.6|11739.6|11745.6|11735.6|11750.6|11740.6|11742.6|11732.6|962
1723789200000|2024-08-16 06:20:00|11746.6|11736.6|11751.6|11741.6|11752.6|11742.6|11743.6|11733.6|1270
1723789500000|2024-08-16 06:25:00|11750.6|11740.6|11745.6|11735.6|11751.6|11741.6|11742.6|11732.6|1424
1723789800000|2024-08-16 06:30:00|11746.6|11736.6|11749.6|11739.6|11750.6|11740.6|11743.6|11733.6|1605
1723790100000|2024-08-16 06:35:00|11748.6|11738.6|11750.6|11740.6|11758.6|11748.6|11745.6|11735.6|1501
1723790400000|2024-08-16 06:40:00|11751.6|11741.6|11767.6|11757.6|11769.6|11759.6|11747.6|11737.6|2166
1723790700000|2024-08-16 06:45:00|11766.6|11756.6|11775.6|11765.6|11776.6|11766.6|11756.6|11746.6|2444
1723791000000|2024-08-16 06:50:00|11774.6|11764.6|11774.6|11764.6|11775.6|11765.6|11765.6|11755.6|2631
1723791300000|2024-08-16 06:55:00|11773.6|11763.6|11768.6|11758.6|11775.6|11765.6|11763.6|11753.6|3287
1723791600000|2024-08-16 07:00:00|11769.6|11759.6|11772.6|11762.6|11773.6|11763.6|11767.6|11757.6|1485
1723791900000|2024-08-16 07:05:00|11771.6|11761.6|11774.6|11764.6|11774.6|11764.6|11771.6|11761.6|444
1723792200000|2024-08-16 07:10:00|11775.6|11765.6|11771.6|11761.6|11776.6|11766.6|11771.6|11761.6|1618
1723792500000|2024-08-16 07:15:00|11772.6|11762.6|11766.6|11756.6|11772.6|11762.6|11766.6|11756.6|379
1723792800000|2024-08-16 07:20:00|11767.6|11757.6|11767.6|11757.6|11770.6|11760.6|11766.6|11756.6|560
1723793100000|2024-08-16 07:25:00|11766.6|11756.6|11769.6|11759.6|11769.6|11759.6|11765.6|11755.6|409
1723793400000|2024-08-16 07:30:00|11768.6|11758.6|11770.6|11760.6|11772.6|11762.6|11768.6|11758.6|195
1723793700000|2024-08-16 07:35:00|11771.6|11761.6|11774.6|11764.6|11775.6|11765.6|11769.6|11759.6|741
1723794000000|2024-08-16 07:40:00|11775.6|11765.6|11776.6|11766.6|11776.6|11766.6|11774.6|11764.6|490
1723794300000|2024-08-16 07:45:00|11777.6|11767.6|11773.6|11763.6|11777.6|11767.6|11772.6|11762.6|428
1723794600000|2024-08-16 07:50:00|11772.6|11762.6|11771.6|11761.6|11773.6|11763.6|11770.6|11760.6|154
1723794900000|2024-08-16 07:55:00|11772.6|11762.6|11774.6|11764.6|11774.6|11764.6|11771.6|11761.6|360
1723795200000|2024-08-16 08:00:00|11773.6|11763.6|11771.6|11760.6|11774.6|11763.6|11771.6|11760.6|206
1723795500000|2024-08-16 08:05:00|11772.6|11761.6|11774.6|11763.6|11774.6|11763.6|11771.6|11759.6|292
1723795800000|2024-08-16 08:10:00|11773.6|11762.6|11773.6|11762.6|11774.6|11763.6|11771.6|11759.6|222
1723796100000|2024-08-16 08:15:00|11772.6|11761.6|11772.6|11761.6|11773.6|11761.6|11772.6|11760.6|170
1723796400000|2024-08-16 08:20:00|11773.6|11762.6|11769.6|11758.6|11773.6|11762.6|11768.6|11757.6|494
1723796700000|2024-08-16 08:25:00|11768.6|11757.6|11769.6|11758.6|11769.6|11758.6|11766.6|11755.6|469
1723797000000|2024-08-16 08:30:00|11772.8|11748.8|11772.2|11748.2|11774.8|11750.8|11771.5|11747.5|0
1723797300000|2024-08-16 08:35:00|11772|11748|11773.9|11749.9|11775.3|11751.3|11770.9|11746.9|1002
1723797600000|2024-08-16 08:40:00|11774.1|11750.1|11772.9|11748.9|11774.9|11750.9|11769.9|11745.9|0
1723797900000|2024-08-16 08:45:00|11772.7|11748.7|11774.5|11750.5|11776.1|11752.1|11772.7|11748.7|0
1723798200000|2024-08-16 08:50:00|11774.4|11750.4|11775.8|11751.8|11776|11752|11773.9|11749.9|0
1723798500000|2024-08-16 08:55:00|11775.7|11751.7|11774.5|11750.5|11775.8|11751.8|11774.2|11750.2|0
1723798800000|2024-08-16 09:00:00|11781.6|11769.6|11777.6|11766.6|11781.6|11769.6|11773.6|11762.6|614
1723799100000|2024-08-16 09:05:00|11776.6|11765.6|11777.6|11766.6|11777.6|11766.6|11775.6|11764.6|112
1723799400000|2024-08-16 09:10:00|11778.6|11767.6|11777.6|11766.6|11778.6|11767.6|11777.6|11766.6|96
1723799700000|2024-08-16 09:15:00|11778.6|11765.6|11778.6|11767.6|11778.6|11767.6|11775.6|11764.6|130
1723800000000|2024-08-16 09:20:00|11779.6|11768.6|11781.6|11770.6|11781.6|11770.6|11779.6|11768.6|291
1723800300000|2024-08-16 09:25:00|11780.6|11769.6|11780.6|11769.6|11781.6|11769.6|11779.6|11768.6|64
1723800600000|2024-08-16 09:30:00|11781.6|11770.6|11783.6|11772.6|11783.6|11772.6|11779.6|11768.6|364
1723800900000|2024-08-16 09:35:00|11784.6|11773.6|11783.6|11772.6|11784.6|11773.6|11783.6|11772.6|147
1723801200000|2024-08-16 09:40:00|11784.6|11773.6|11781.6|11770.6|11784.6|11773.6|11781.6|11770.6|126
1723801500000|2024-08-16 09:45:00|11780.6|11769.6|11781.6|11770.6|11782.6|11771.6|11780.6|11769.6|72
1723801800000|2024-08-16 09:50:00|11780.6|11769.6|11780.6|11769.6|11781.6|11770.6|11780.6|11769.6|267
1723802100000|2024-08-16 09:55:00|11779.6|11768.6|11775.6|11764.6|11780.6|11769.6|11774.6|11763.6|456
1723802400000|2024-08-16 10:00:00|11774.6|11763.6|11773.6|11762.6|11774.6|11763.6|11771.6|11760.6|192
1723802700000|2024-08-16 10:05:00|11772.6|11761.6|11768.6|11757.6|11772.6|11761.6|11767.6|11756.6|381
1723803000000|2024-08-16 10:10:00|11767.6|11756.6|11768.6|11757.6|11768.6|11757.6|11766.6|11755.6|135
1723803300000|2024-08-16 10:15:00|11767.6|11756.6|11766.6|11755.6|11767.6|11756.6|11765.6|11754.6|101
1723803600000|2024-08-16 10:20:00|11765.6|11754.6|11764.6|11753.6|11766.6|11755.6|11764.6|11753.6|149
1723803900000|2024-08-16 10:25:00|11765.6|11754.6|11767.6|11756.6|11767.6|11756.6|11764.6|11753.6|173
1723804200000|2024-08-16 10:30:00|11766.6|11755.6|11761.6|11750.6|11766.6|11755.6|11760.6|11749.6|509
1723804500000|2024-08-16 10:35:00|11760.6|11749.6|11759.6|11748.6|11761.6|11750.6|11759.6|11747.6|179
1723804800000|2024-08-16 10:40:00|11760.6|11749.6|11762.6|11751.6|11762.6|11751.6|11759.6|11748.6|207
1723805100000|2024-08-16 10:45:00|11763.6|11752.6|11762.6|11751.6|11763.6|11752.6|11762.6|11751.6|118
1723805400000|2024-08-16 10:50:00|11763.6|11752.6|11763.6|11752.6|11763.6|11752.6|11763.6|11752.6|55
1723805700000|2024-08-16 10:55:00|11764.6|11753.6|11765.6|11754.6|11765.6|11754.6|11764.6|11753.6|98
1723806000000|2024-08-16 11:00:00|11764.6|11753.6|11763.6|11752.6|11765.6|11754.6|11763.6|11752.6|120
1723806300000|2024-08-16 11:05:00|11764.6|11753.6|11760.6|11749.6|11764.6|11753.6|11759.6|11748.6|74
1723806600000|2024-08-16 11:10:00|11759.6|11748.6|11759.6|11748.6|11760.6|11749.6|11759.6|11748.6|69
1723806900000|2024-08-16 11:15:00|||||||||15
1723807200000|2024-08-16 11:20:00|11760.6|11749.6|11758.6|11747.6|11760.6|11749.6|11757.6|11746.6|127
1723807500000|2024-08-16 11:25:00|11757.6|11746.6|11756.6|11745.6|11758.6|11747.6|11756.6|11745.6|141
1723807800000|2024-08-16 11:30:00|11755.6|11744.6|11755.6|11744.6|11757.6|11746.6|11754.6|11743.6|306
1723808100000|2024-08-16 11:35:00|11754.6|11743.6|11757.6|11746.6|11757.6|11746.6|11754.6|11743.6|137
1723808400000|2024-08-16 11:40:00|11758.6|11747.6|11757.6|11746.6|11758.6|11747.6|11757.6|11746.6|50
1723808700000|2024-08-16 11:45:00|11758.6|11747.6|11760.6|11749.6|11760.6|11749.6|11758.6|11747.6|43
1723809000000|2024-08-16 11:50:00|11759.6|11748.6|11759.6|11748.6|11759.6|11748.6|11758.6|11747.6|53
1723809300000|2024-08-16 11:55:00|11758.6|11747.6|11759.6|11748.6|11759.6|11748.6|11758.6|11747.6|44
1723809600000|2024-08-16 12:00:00|11758.6|11747.6|11758.6|11747.6|11759.6|11748.6|11757.6|11746.6|100
1723809900000|2024-08-16 12:05:00|11759.6|11748.6|11760.6|11749.6|11760.6|11749.6|11758.6|11747.6|54
1723810200000|2024-08-16 12:10:00|11759.6|11748.6|11759.6|11748.6|11759.6|11748.6|11758.6|11747.6|66
1723810500000|2024-08-16 12:15:00|11758.6|11747.6|11758.6|11747.6|11760.6|11749.6|11758.6|11747.6|87
1723810800000|2024-08-16 12:20:00|11757.6|11746.6|11757.6|11746.6|11758.6|11747.6|11757.6|11746.6|117
1723811100000|2024-08-16 12:25:00|11756.6|11745.6|11758.6|11747.6|11758.6|11747.6|11756.6|11745.6|77
1723811400000|2024-08-16 12:30:00|11757.6|11746.6|11752.6|11741.6|11758.6|11747.6|11752.6|11741.6|407
1723811700000|2024-08-16 12:35:00|11751.6|11740.6|11752.6|11741.6|11753.6|11742.6|11751.6|11740.6|233
1723812000000|2024-08-16 12:40:00|11753.6|11742.6|11755.6|11743.6|11755.6|11744.6|11753.6|11742.6|400
1723812300000|2024-08-16 12:45:00|11754.6|11744.6|11757.6|11746.6|11757.6|11746.6|11754.6|11742.6|123
1723812600000|2024-08-16 12:50:00|11756.6|11745.6|11757.6|11746.6|11758.6|11747.6|11756.6|11745.6|192
1723812900000|2024-08-16 12:55:00|11758.6|11747.6|11760.6|11749.6|11760.6|11749.6|11758.6|11747.6|97
1723813200000|2024-08-16 13:00:00|11759.6|11748.6|11761.6|11750.6|11762.6|11750.6|11759.6|11748.6|133
1723813500000|2024-08-16 13:05:00|11762.6|11751.6|11762.6|11751.6|11763.6|11752.6|11762.6|11751.6|172
1723813800000|2024-08-16 13:10:00|11763.6|11752.6|11765.6|11754.6|11765.6|11754.6|11761.6|11750.6|112
1723814100000|2024-08-16 13:15:00|11766.6|11755.6|11766.6|11755.6|11767.6|11755.6|11765.6|11754.6|70
1723814400000|2024-08-16 13:20:00|11767.6|11756.6|11766.6|11755.6|11767.6|11756.6|11766.6|11755.6|73
1723814700000|2024-08-16 13:25:00|11765.6|11754.6|11766.6|11755.6|11767.6|11756.6|11765.6|11754.6|93
1723815000000|2024-08-16 13:30:00|11768.6|11757.6|11770.6|11759.6|11775.6|11764.6|11768.6|11757.6|708
1723815300000|2024-08-16 13:35:00|11769.6|11758.6|11772.6|11761.6|11777.6|11766.6|11768.6|11757.6|722
1723815600000|2024-08-16 13:40:00|11771.6|11760.6|11775.6|11764.6|11778.6|11767.6|11771.6|11760.6|515
1723815900000|2024-08-16 13:45:00|11776.6|11765.6|11773.6|11762.6|11777.6|11766.6|11771.6|11760.6|367
1723816200000|2024-08-16 13:50:00|11774.6|11763.6|11778.6|11767.6|11779.6|11767.6|11773.6|11762.6|265
1723816500000|2024-08-16 13:55:00|11777.6|11766.6|11775.6|11764.6|11779.6|11768.6|11775.6|11764.6|274
1723816800000|2024-08-16 14:00:00|11774.6|11762.6|11775.6|11764.6|11778.6|11767.6|11773.6|11762.6|781
1723817100000|2024-08-16 14:05:00|11774.6|11763.6|11774.6|11763.6|11775.6|11764.6|11772.6|11761.6|444
1723817400000|2024-08-16 14:10:00|11775.6|11764.6|11773.6|11762.6|11776.6|11765.6|11772.6|11761.6|334
1723817700000|2024-08-16 14:15:00|11772.6|11761.6|11778.6|11767.6|11778.6|11767.6|11772.6|11761.6|301
1723818000000|2024-08-16 14:20:00|11777.6|11766.6|11775.6|11764.6|11778.6|11767.6|11774.6|11763.6|339
1723818300000|2024-08-16 14:25:00|11776.6|11765.6|11774.6|11763.6|11776.6|11765.6|11773.6|11762.6|140
1723818600000|2024-08-16 14:30:00|11773.6|11762.6|11775.6|11764.6|11776.6|11765.6|11773.6|11762.6|100
1723818900000|2024-08-16 14:35:00|11776.6|11765.6|11778.6|11767.6|11779.6|11768.6|11776.6|11765.6|126
1723819200000|2024-08-16 14:40:00|11779.6|11768.6|11777.6|11766.6|11779.6|11768.6|11772.6|11761.6|273
1723819500000|2024-08-16 14:45:00|11778.6|11767.6|11771.6|11760.6|11780.6|11769.6|11771.6|11760.6|260
1723819800000|2024-08-16 14:50:00|11772.6|11761.6|11776.6|11765.6|11778.6|11767.6|11772.6|11761.6|169
1723820100000|2024-08-16 14:55:00|11775.6|11764.6|11775.6|11764.6|11777.6|11766.6|11775.6|11764.6|94
1723820400000|2024-08-16 15:00:00|11776.6|11765.6|11776.6|11765.6|11777.6|11766.6|11774.6|11763.6|102
1723820700000|2024-08-16 15:05:00|11777.6|11766.6|11779.6|11768.6|11780.6|11769.6|11777.6|11766.6|102
1723821000000|2024-08-16 15:10:00|11778.6|11767.6|11778.6|11767.6|11779.6|11768.6|11777.6|11766.6|133
1723821300000|2024-08-16 15:15:00|11779.6|11768.6|11777.6|11766.6|11779.6|11768.6|11776.6|11765.6|110
1723821600000|2024-08-16 15:20:00|11778.6|11767.6|11777.6|11766.6|11778.6|11767.6|11775.6|11764.6|119
1723821900000|2024-08-16 15:25:00|11776.6|11765.6|11778.6|11767.6|11778.6|11767.6|11774.6|11763.6|127
1723822200000|2024-08-16 15:30:00|11777.6|11766.6|11780.6|11769.6|11781.6|11770.6|11776.6|11765.6|257
1723822500000|2024-08-16 15:35:00|11779.6|11768.6|11781.6|11770.6|11782.6|11771.6|11779.6|11768.6|51
1723822800000|2024-08-16 15:40:00|11780.6|11769.6|11780.6|11769.6|11781.6|11770.6|11778.6|11767.6|146
1723823100000|2024-08-16 15:45:00|11781.6|11770.6|11780.6|11769.6|11782.6|11771.6|11780.6|11769.6|69
1723823400000|2024-08-16 15:50:00|11779.6|11768.6|11780.6|11769.6|11781.6|11770.6|11779.6|11768.6|76
1723823700000|2024-08-16 15:55:00|11781.6|11770.6|11780.6|11769.6|11781.6|11770.6|11780.6|11769.6|59
1723824000000|2024-08-16 16:00:00|11781.6|11770.6|11780.6|11769.6|11781.6|11770.6|11780.6|11769.6|44
1723824300000|2024-08-16 16:05:00|11781.6|11770.6|11781.6|11770.6|11781.6|11770.6|11780.6|11769.6|68
1723824600000|2024-08-16 16:10:00|11780.6|11769.6|11783.6|11772.6|11784.6|11773.6|11780.6|11769.6|223
1723824900000|2024-08-16 16:15:00|11784.6|11773.6|11784.6|11773.6|11785.6|11774.6|11784.6|11773.6|48
1723825200000|2024-08-16 16:20:00|11783.6|11772.6|11784.6|11773.6|11785.6|11774.6|11783.6|11772.6|55
1723825500000|2024-08-16 16:25:00|11783.6|11772.6|11784.6|11773.6|11784.6|11773.6|11783.6|11772.6|58
1723825800000|2024-08-16 16:30:00|11785.6|11772.6|11786.6|11775.6|11786.6|11775.6|11785.6|11772.6|83
1723826100000|2024-08-16 16:35:00|11785.6|11774.6|11782.6|11771.6|11785.6|11774.6|11782.6|11771.6|373
1723826400000|2024-08-16 16:40:00|11781.6|11770.6|11784.6|11772.6|11784.6|11773.6|11780.6|11769.6|205
1723826700000|2024-08-16 16:45:00|11783.6|11773.6|11784.6|11773.6|11784.6|11773.6|11781.6|11770.6|81
1723827000000|2024-08-16 16:50:00|11785.6|11774.6|11786.6|11775.6|11787.6|11776.6|11785.6|11774.6|206
1723827300000|2024-08-16 16:55:00|11787.6|11774.6|11786.6|11775.6|11788.6|11777.6|11786.6|11774.6|211
1723827600000|2024-08-16 17:00:00|11787.6|11776.6|11787.6|11776.6|11787.6|11776.6|11784.6|11773.6|149
1723827900000|2024-08-16 17:05:00|11786.6|11775.6|11785.6|11774.6|11787.6|11776.6|11784.6|11773.6|160
1723828200000|2024-08-16 17:10:00|11784.6|11773.6|11784.6|11773.6|11785.6|11774.6|11784.6|11773.6|73
1723828500000|2024-08-16 17:15:00|11783.6|11772.6|11788.6|11777.6|11789.6|11778.6|11783.6|11772.6|312
1723828800000|2024-08-16 17:20:00|11787.6|11776.6|11788.6|11777.6|11788.6|11777.6|11787.6|11776.6|45
1723829100000|2024-08-16 17:25:00|11789.6|11778.6|11788.6|11777.6|11789.6|11778.6|11788.6|11777.6|110
1723829400000|2024-08-16 17:30:00|11787.6|11776.6|11787.6|11776.6|11788.6|11777.6|11786.6|11775.6|137
1723829700000|2024-08-16 17:35:00|11788.6|11777.6|11790.6|11779.6|11790.6|11779.6|11788.6|11777.6|184
1723830000000|2024-08-16 17:40:00|11789.6|11778.6|11790.6|11779.6|11790.6|11779.6|11789.6|11778.6|61
1723830300000|2024-08-16 17:45:00|11791.6|11780.6|11788.6|11777.6|11791.6|11780.6|11788.6|11777.6|519
1723830600000|2024-08-16 17:50:00|11787.6|11776.6|11789.6|11778.6|11789.6|11778.6|11787.6|11775.6|135
1723830900000|2024-08-16 17:55:00|11790.6|11779.6|11792.6|11781.6|11792.6|11781.6|11790.6|11779.6|170
1723831200000|2024-08-16 18:00:00|11791.6|11780.6|11790.6|11779.6|11791.6|11780.6|11790.6|11779.6|101
1723831500000|2024-08-16 18:05:00|11791.6|11780.6|11789.6|11778.6|11791.6|11780.6|11789.6|11778.6|109
1723831800000|2024-08-16 18:10:00|11790.6|11779.6|11790.6|11779.6|11790.6|11779.6|11790.6|11778.6|54
1723832100000|2024-08-16 18:15:00|11791.6|11780.6|11792.6|11781.6|11792.6|11781.6|11791.6|11779.6|132
1723832400000|2024-08-16 18:20:00|11791.6|11780.6|11791.6|11780.6|11792.6|11781.6|11791.6|11780.6|111
1723832700000|2024-08-16 18:25:00|11792.6|11781.6|11793.6|11782.6|11793.6|11782.6|11791.6|11780.6|87
1723833000000|2024-08-16 18:30:00|11792.6|11781.6|11794.6|11782.6|11794.6|11783.6|11792.6|11781.6|190
1723833300000|2024-08-16 18:35:00|11793.6|11783.6|11794.6|11783.6|11794.6|11783.6|11792.6|11781.6|78
1723833600000|2024-08-16 18:40:00|11795.6|11784.6|11794.6|11783.6|11795.6|11784.6|11794.6|11783.6|154
1723833900000|2024-08-16 18:45:00|11795.6|11784.6|11795.6|11784.6|11796.6|11785.6|11794.6|11783.6|148
1723834200000|2024-08-16 18:50:00|11796.6|11783.6|11796.6|11785.6|11796.6|11785.6|11795.6|11783.6|70
1723834500000|2024-08-16 18:55:00|11797.6|11786.6|11797.6|11785.6|11797.6|11786.6|11795.6|11784.6|203
1723834800000|2024-08-16 19:00:00|11796.6|11784.6|11796.6|11785.6|11796.6|11785.6|11795.6|11784.6|41
1723835100000|2024-08-16 19:05:00|11795.6|11784.6|11796.6|11785.6|11797.6|11786.6|11795.6|11784.6|104
1723835400000|2024-08-16 19:10:00|11795.6|11784.6|11796.6|11785.6|11796.6|11785.6|11795.6|11784.6|146
1723835700000|2024-08-16 19:15:00|11795.6|11784.6|11795.6|11784.6|11797.6|11786.6|11795.6|11784.6|294
1723836000000|2024-08-16 19:20:00|11794.6|11783.6|11793.6|11782.6|11794.6|11783.6|11792.6|11781.6|228
1723836300000|2024-08-16 19:25:00|11794.6|11783.6|11793.6|11782.6|11794.6|11783.6|11793.6|11782.6|141
1723836600000|2024-08-16 19:30:00|11794.6|11783.6|11794.6|11783.6|11794.6|11783.6|11794.6|11783.6|58
1723836900000|2024-08-16 19:35:00|11795.6|11784.6|11794.6|11783.6|11795.6|11784.6|11793.6|11782.6|126
1723837200000|2024-08-16 19:40:00|11795.6|11784.6|11793.1|11783.1|11795.6|11784.6|11793.1|11782.6|125
1723837500000|2024-08-16 19:45:00|11792.1|11782.1|11794.1|11784.1|11794.1|11784.1|11792.1|11782.1|203
1723837800000|2024-08-16 19:50:00|11793.1|11783.1|11793.1|11783.1|11793.1|11783.1|11792.1|11782.1|116
1723838100000|2024-08-16 19:55:00|11794.1|11784.1|11794.1|11784.1|11794.1|11784.1|11793.1|11783.1|148
1723838400000|2024-08-16 20:00:00|11793.6|11783.6|11793.1|11783.1|11794.1|11784.1|11793.1|11783.1|26
1723838700000|2024-08-16 20:05:00|11792.6|11782.6|11793.1|11783.1|11793.1|11783.1|11792.6|11782.6|8
1723839000000|2024-08-16 20:10:00|11793.6|11783.6|11795.1|11785.1|11795.1|11785.1|11793.6|11783.6|35
1723839300000|2024-08-16 20:15:00|11794.6|11784.6|11794.1|11784.1|11794.6|11784.6|11794.1|11784.1|8
1723839900000|2024-08-16 20:25:00|||||||||8
1723840200000|2024-08-16 20:30:00|11793.6|11783.6|11793.1|11783.1|11793.6|11783.6|11792.6|11782.6|25
1723840500000|2024-08-16 20:35:00|11794.1|11784.1|11794.1|11784.1|11794.1|11784.1|11794.1|11784.1|12
1723840800000|2024-08-16 20:40:00|11793.6|11783.6|11793.6|11783.6|11793.6|11783.6|11793.6|11783.6|43
1723841100000|2024-08-16 20:45:00|||||||||1
1723841400000|2024-08-16 20:50:00|11793.1|11783.1|11794.6|11784.6|11795.1|11785.1|11793.1|11783.1|26
1723841700000|2024-08-16 20:55:00|11795.1|11785.1|11794.6|11784.6|11795.1|11785.1|11793.6|11783.6|41
1724018400000|2024-08-18 22:00:00|11809.7|11785.7|11814.9|11790.9|11819.5|11795.5|11809.7|11785.7|0
1724018700000|2024-08-18 22:05:00|11815.1|11791.1|11813.6|11789.6|11816.3|11792.3|11812.2|11788.2|0
1724019000000|2024-08-18 22:10:00|11813.4|11789.4|11812.9|11788.9|11815.2|11791.2|11811.7|11787.7|0
1724019300000|2024-08-18 22:15:00|11813.2|11789.2|11811.8|11787.8|11813.5|11789.5|11810.1|11786.1|0
1724019600000|2024-08-18 22:20:00|11811.5|11787.5|11808.4|11784.4|11811.8|11787.8|11807.9|11783.9|0
1724019900000|2024-08-18 22:25:00|11808.5|11784.5|11810.6|11786.6|11811.5|11787.5|11806.7|11782.7|0
1724020200000|2024-08-18 22:30:00|11810.4|11786.4|11810.9|11786.9|11812|11788|11809.2|11785.2|0
1724020500000|2024-08-18 22:35:00|11811.1|11787.1|11810.4|11786.4|11811.1|11787.1|11810.1|11786.1|0
1724020800000|2024-08-18 22:40:00|11810.6|11786.6|11808.4|11784.4|11810.8|11786.8|11808|11784|0
1724021100000|2024-08-18 22:45:00|11808.5|11784.5|11810.8|11786.8|11811.1|11787.1|11808.2|11784.2|0
1724021400000|2024-08-18 22:50:00|11810.6|11786.6|11812.5|11788.5|11812.5|11788.5|11810.4|11786.4|0
1724021700000|2024-08-18 22:55:00|11812.3|11788.3|11810.4|11786.4|11812.8|11788.8|11809.9|11785.9|0
1724022000000|2024-08-18 23:00:00|11810.6|11786.6|11810.4|11786.4|11811.8|11787.8|11809.8|11785.8|0
1724022300000|2024-08-18 23:05:00|11810.3|11786.3|11811.6|11787.6|11812|11788|11810.1|11786.1|0
1724022600000|2024-08-18 23:10:00|11811.5|11787.5|11813.5|11789.5|11814.2|11790.2|11811.1|11787.1|0
1724022900000|2024-08-18 23:15:00|11813.7|11789.7|11813.5|11789.5|11814.2|11790.2|11813.2|11789.2|0
1724023200000|2024-08-18 23:20:00|11813.2|11789.2|11813.9|11789.9|11814.2|11790.2|11813.2|11789.2|0
1724023500000|2024-08-18 23:25:00|11813.7|11789.7|11815.2|11791.2|11816.2|11792.2|11813.7|11789.7|0
1724023800000|2024-08-18 23:30:00|11815.5|11791.5|11814.9|11790.9|11816.2|11792.2|11814.5|11790.5|0
1724024100000|2024-08-18 23:35:00|11814.6|11790.6|11813.9|11789.9|11814.6|11790.6|11813.5|11789.5|0
1724024400000|2024-08-18 23:40:00|11814|11790|11814.5|11790.5|11816.2|11792.2|11813.9|11789.9|0
1724024700000|2024-08-18 23:45:00|11814.7|11790.7|11813.5|11789.5|11814.7|11790.7|11812.7|11788.7|0
1724025000000|2024-08-18 23:50:00|11813.2|11789.2|11809.8|11785.8|11813.5|11789.5|11805|11781|0
1724025300000|2024-08-18 23:55:00|11809.5|11785.5|11810.9|11786.9|11811|11787|11807.8|11783.8|0
1724025600000|2024-08-19 00:00:00|11811.5|11787.5|11808.8|11784.8|11813.3|11789.3|11807.1|11783.1|0
1724025900000|2024-08-19 00:05:00|11808.7|11784.7|11808.8|11784.8|11809.8|11785.8|11806.8|11782.8|0
1724026200000|2024-08-19 00:10:00|11809.1|11785.1|11810.7|11786.7|11811|11787|11808.6|11784.6|0
1724026500000|2024-08-19 00:15:00|11810.8|11786.8|11814.2|11790.2|11814.7|11790.7|11810.6|11786.6|0
1724026800000|2024-08-19 00:20:00|11814.5|11790.5|11813|11789|11814.5|11790.5|11811.2|11787.2|0
1724027100000|2024-08-19 00:25:00|11813.1|11789.1|11815.7|11791.7|11815.7|11791.7|11812.4|11788.4|0
1724027400000|2024-08-19 00:30:00|11815.4|11791.4|11816.1|11792.1|11817.8|11793.8|11815|11791|0
1724027700000|2024-08-19 00:35:00|11816.3|11792.3|11816.8|11792.8|11817.6|11793.6|11815.4|11791.4|0
1724028000000|2024-08-19 00:40:00|11816.9|11792.9|11817.9|11793.9|11818.7|11794.7|11815.8|11791.8|0
1724028300000|2024-08-19 00:45:00|11818.2|11794.2|11817.2|11793.2|11818.5|11794.5|11817.2|11793.2|0
1724028600000|2024-08-19 00:50:00|11816.9|11792.9|11801.4|11777.4|11817.6|11793.6|11799.4|11775.4|0
1724028900000|2024-08-19 00:55:00|11801.3|11777.3|11800|11776|11801.3|11777.3|11799.1|11775.1|0
1724029200000|2024-08-19 01:00:00|11791.6|11781.6|11776.1|11766.1|11792.1|11782.1|11769.1|11759.1|3203
1724029500000|2024-08-19 01:05:00|11776.6|11766.6|11771.1|11761.1|11778.6|11768.6|11766.1|11756.1|1553
1724029800000|2024-08-19 01:10:00|11771.6|11761.6|11780.1|11770.1|11782.6|11772.6|11771.6|11761.6|537
1724030100000|2024-08-19 01:15:00|11780.6|11770.6|11800.6|11790.6|11803.6|11793.6|11775.6|11765.6|1784
1724030400000|2024-08-19 01:20:00|11800.1|11790.1|11773.1|11763.1|11807.1|11797.1|11772.1|11762.1|3312
1724030700000|2024-08-19 01:25:00|11772.6|11762.6|11790.1|11780.1|11796.1|11786.1|11769.1|11759.1|2097
1724031000000|2024-08-19 01:30:00|11790.6|11780.6|11910.1|11900.1|11911.1|11901.1|11785.6|11775.6|26327
1724031300000|2024-08-19 01:35:00|11910.6|11900.6|11873.1|11863.1|11929.1|11919.1|11858.6|11848.6|15532
1724031600000|2024-08-19 01:40:00|11870.6|11860.6|11863.1|11853.1|11871.6|11861.6|11846.1|11836.1|6151
1724031900000|2024-08-19 01:45:00|11863.6|11853.6|11881.6|11871.6|11887.6|11877.6|11854.6|11844.6|4214
1724032200000|2024-08-19 01:50:00|11880.6|11870.6|11876.6|11866.6|11886.6|11876.6|11868.6|11858.6|3216
1724032500000|2024-08-19 01:55:00|11877.6|11867.6|11893.6|11883.6|11901.6|11891.6|11869.6|11859.6|3571
1724032800000|2024-08-19 02:00:00|11894.6|11884.6|11871.6|11861.6|11898.6|11888.6|11866.6|11856.6|3274
1724033100000|2024-08-19 02:05:00|11870.6|11860.6|11873.6|11863.6|11876.6|11866.6|11861.6|11851.6|2540
1724033400000|2024-08-19 02:10:00|11872.6|11862.6|11857.6|11847.6|11879.6|11869.6|11854.6|11844.6|2337
1724033700000|2024-08-19 02:15:00|11856.6|11846.6|11862.6|11852.6|11870.6|11860.6|11852.6|11842.6|1919
1724034000000|2024-08-19 02:20:00|11863.6|11853.6|11859.6|11849.6|11874.6|11864.6|11855.6|11845.6|1572
1724034300000|2024-08-19 02:25:00|11860.6|11850.6|11847.6|11837.6|11862.6|11852.6|11846.6|11836.6|1528
1724034600000|2024-08-19 02:30:00|11846.6|11836.6|11839.6|11829.6|11846.6|11836.6|11836.6|11826.6|2488
1724034900000|2024-08-19 02:35:00|11840.6|11830.6|11823.6|11813.6|11841.6|11831.6|11822.6|11812.6|2604
1724035200000|2024-08-19 02:40:00|11822.6|11812.6|11824.6|11814.6|11831.6|11821.6|11821.6|11811.6|1770
1724035500000|2024-08-19 02:45:00|11823.6|11813.6|11831.6|11821.6|11837.6|11827.6|11823.6|11813.6|2014
1724035800000|2024-08-19 02:50:00|11832.6|11822.6|11831.6|11821.6|11833.6|11823.6|11821.6|11811.6|1733
1724036100000|2024-08-19 02:55:00|11830.6|11820.6|11826.6|11816.6|11833.6|11823.6|11823.6|11813.6|1024
1724036400000|2024-08-19 03:00:00|11825.6|11815.6|11831.6|11821.6|11833.6|11823.6|11822.6|11812.6|907
1724036700000|2024-08-19 03:05:00|11832.6|11822.6|11831.6|11821.6|11833.6|11823.6|11824.6|11814.6|741
1724037000000|2024-08-19 03:10:00|11830.6|11820.6|11831.6|11821.6|11833.6|11823.6|11829.6|11819.6|669
1724037300000|2024-08-19 03:15:00|11832.6|11822.6|11834.6|11824.6|11837.6|11827.6|11828.6|11818.6|1147
1724037600000|2024-08-19 03:20:00|11835.6|11825.6|11828.6|11818.6|11835.6|11825.6|11828.6|11818.6|580
1724037900000|2024-08-19 03:25:00|11829.6|11819.6|11823.6|11813.6|11830.6|11820.6|11823.6|11813.6|667
1724038200000|2024-08-19 03:30:00|11824.6|11814.6|11828.6|11818.6|11828.6|11818.6|11823.6|11813.6|354
1724038500000|2024-08-19 03:35:00|11827.6|11817.6|11826.6|11816.6|11829.6|11819.6|11826.6|11816.6|310
1724038800000|2024-08-19 03:40:00|11825.6|11815.6|11823.6|11813.6|11826.6|11816.6|11822.6|11812.6|290
1724039100000|2024-08-19 03:45:00|11824.6|11814.6|11825.6|11815.6|11825.6|11815.6|11823.6|11813.6|116
1724039400000|2024-08-19 03:50:00|11824.6|11814.6|11822.6|11812.6|11825.6|11815.6|11821.6|11811.6|275
1724039700000|2024-08-19 03:55:00|11823.6|11813.6|11819.6|11809.6|11823.6|11813.6|11819.6|11809.6|521
1724040000000|2024-08-19 04:00:00|11820.6|11810.6|11818.6|11808.6|11821.6|11811.6|11818.6|11808.6|200
1724040300000|2024-08-19 04:05:00|11819.6|11809.6|11821.6|11811.6|11821.6|11811.6|11818.6|11808.6|183
1724040600000|2024-08-19 04:10:00|11820.6|11810.6|11825.6|11815.6|11825.6|11815.6|11820.6|11810.6|359
1724040900000|2024-08-19 04:15:00|11824.6|11814.6|11827.6|11817.6|11827.6|11817.6|11823.6|11813.6|337
1724041200000|2024-08-19 04:20:00|11826.6|11816.6|11827.6|11817.6|11827.6|11817.6|11826.6|11816.6|72
1724041500000|2024-08-19 04:25:00|11826.6|11816.6|11822.6|11812.6|11827.6|11817.6|11822.6|11812.6|202
1724041800000|2024-08-19 04:30:00|11823.6|11813.6|11821.6|11811.6|11824.6|11814.6|11821.6|11811.6|177
1724042100000|2024-08-19 04:35:00|11822.6|11812.6|11819.6|11809.6|11822.6|11812.6|11819.6|11809.6|157
1724042400000|2024-08-19 04:40:00|11820.6|11810.6|11818.6|11808.6|11820.6|11810.6|11818.6|11808.6|172
1724042700000|2024-08-19 04:45:00|11819.6|11809.6|11818.6|11808.6|11819.6|11809.6|11818.6|11808.6|97
1724043000000|2024-08-19 04:50:00|11819.6|11809.6|11816.6|11806.6|11819.6|11809.6|11814.6|11804.6|280
1724043300000|2024-08-19 04:55:00|11817.6|11807.6|11812.6|11802.6|11817.6|11807.6|11811.6|11801.6|647
1724043600000|2024-08-19 05:00:00|11813.6|11803.6|11821.6|11811.6|11824.6|11814.6|11806.6|11796.6|2730
1724043900000|2024-08-19 05:05:00|11820.6|11810.6|11808.6|11798.6|11820.6|11810.6|11807.6|11797.6|1328
1724044200000|2024-08-19 05:10:00|11807.6|11797.6|11799.6|11789.6|11807.6|11797.6|11797.6|11787.6|1397
1724044500000|2024-08-19 05:15:00|11800.6|11790.6|11812.6|11802.6|11818.6|11808.6|11798.6|11788.6|1855
1724044800000|2024-08-19 05:20:00|11811.6|11801.6|11808.6|11798.6|11814.6|11804.6|11807.6|11797.6|1065
1724045100000|2024-08-19 05:25:00|11809.6|11799.6|11810.6|11800.6|11814.6|11804.6|11806.6|11796.6|1138
1724045400000|2024-08-19 05:30:00|11809.6|11799.6|11817.6|11807.6|11822.6|11812.6|11805.6|11795.6|1904
1724045700000|2024-08-19 05:35:00|11816.6|11806.6|11813.6|11803.6|11817.6|11807.6|11809.6|11799.6|1132
1724046000000|2024-08-19 05:40:00|11812.6|11802.6|11810.6|11800.6|11813.6|11803.6|11808.6|11798.6|1101
1724046300000|2024-08-19 05:45:00|11811.6|11801.6|11820.6|11810.6|11820.6|11810.6|11808.6|11798.6|1127
1724046600000|2024-08-19 05:50:00|11819.6|11809.6|11822.6|11812.6|11824.6|11814.6|11818.6|11808.6|1157
1724046900000|2024-08-19 05:55:00|11823.6|11813.6|11830.6|11820.6|11831.6|11821.6|11820.6|11810.6|961
1724047200000|2024-08-19 06:00:00|11829.6|11819.6|11832.6|11822.6|11835.6|11825.6|11824.6|11814.6|1940
1724047500000|2024-08-19 06:05:00|11831.6|11821.6|11823.6|11813.6|11831.6|11821.6|11823.6|11813.6|858
1724047800000|2024-08-19 06:10:00|11824.6|11814.6|11822.6|11812.6|11827.6|11817.6|11822.6|11812.6|811
1724048100000|2024-08-19 06:15:00|11823.6|11813.6|11826.6|11816.6|11827.6|11817.6|11821.6|11811.6|844
1724048400000|2024-08-19 06:20:00|11825.6|11815.6|11829.6|11819.6|11830.6|11820.6|11818.6|11808.6|1172
1724048700000|2024-08-19 06:25:00|11828.6|11818.6|11833.6|11823.6|11833.6|11823.6|11822.6|11812.6|1617
1724049000000|2024-08-19 06:30:00|11832.6|11822.6|11834.6|11824.6|11838.6|11828.6|11827.6|11817.6|1907
1724049300000|2024-08-19 06:35:00|11835.6|11825.6|11833.6|11823.6|11836.6|11826.6|11829.6|11819.6|1669
1724049600000|2024-08-19 06:40:00|11832.6|11822.6|11832.6|11822.6|11836.6|11826.6|11828.6|11818.6|2003
1724049900000|2024-08-19 06:45:00|11831.6|11821.6|11829.6|11819.6|11833.6|11823.6|11823.6|11813.6|2478
1724050200000|2024-08-19 06:50:00|11830.6|11820.6|11824.6|11814.6|11832.6|11822.6|11821.6|11811.6|2377
1724050500000|2024-08-19 06:55:00|11823.6|11813.6|11821.6|11811.6|11827.6|11817.6|11821.6|11811.6|2105
1724050800000|2024-08-19 07:00:00|11820.6|11810.6|11821.6|11811.6|11825.6|11815.6|11820.6|11810.6|1523
1724051100000|2024-08-19 07:05:00|11822.6|11812.6|11823.6|11813.6|11827.6|11817.6|11821.6|11811.6|906
1724051400000|2024-08-19 07:10:00|11824.6|11814.6|11819.6|11809.6|11824.6|11814.6|11817.6|11807.6|690
1724051700000|2024-08-19 07:15:00|11818.6|11808.6|11819.6|11809.6|11820.6|11810.6|11818.6|11808.6|231
1724052000000|2024-08-19 07:20:00|11820.6|11810.6|11819.6|11809.6|11821.6|11811.6|11818.6|11808.6|162
1724052300000|2024-08-19 07:25:00|11820.6|11810.6|11820.6|11810.6|11822.6|11812.6|11819.6|11809.6|358
1724052600000|2024-08-19 07:30:00|11821.6|11811.6|11821.6|11811.6|11823.6|11813.6|11821.6|11811.6|119
1724052900000|2024-08-19 07:35:00|11823.6|11813.6|11820.6|11810.6|11824.6|11814.6|11820.6|11810.6|227
1724053200000|2024-08-19 07:40:00|11821.6|11811.6|11823.6|11813.6|11823.6|11813.6|11820.6|11810.6|161
1724053500000|2024-08-19 07:45:00|11822.6|11812.6|11822.6|11812.6|11823.6|11813.6|11821.6|11811.6|171
1724053800000|2024-08-19 07:50:00|11821.6|11811.6|11818.6|11808.6|11822.6|11812.6|11817.6|11807.6|225
1724054100000|2024-08-19 07:55:00|11819.6|11809.6|11818.6|11808.6|11819.6|11809.6|11816.6|11806.6|405
1724054400000|2024-08-19 08:00:00|11819.6|11807.6|11819.6|11808.6|11821.6|11810.6|11818.6|11806.6|680
1724054700000|2024-08-19 08:05:00|11818.6|11807.6|11815.6|11804.6|11818.6|11807.6|11814.6|11803.6|906
1724055000000|2024-08-19 08:10:00|11816.6|11805.6|11812.6|11801.6|11816.6|11805.6|11812.6|11801.6|851
1724055300000|2024-08-19 08:15:00|11811.6|11800.6|11811.6|11800.6|11813.6|11802.6|11810.6|11799.6|713
1724055600000|2024-08-19 08:20:00|11812.6|11799.6|11810.6|11798.6|11812.6|11801.6|11809.6|11798.6|957
1724055900000|2024-08-19 08:25:00|11809.6|11797.6|11812.6|11800.6|11812.6|11800.6|11808.6|11797.6|1038
1724056200000|2024-08-19 08:30:00|11819.7|11795.7|11818.6|11794.6|11819.7|11795.7|11817.6|11793.6|0
1724056500000|2024-08-19 08:35:00|11818.4|11794.4|11818.2|11794.2|11820.9|11796.9|11817.9|11793.9|356
1724056800000|2024-08-19 08:40:00|11818.3|11794.3|11819.3|11795.3|11819.9|11795.9|11815.5|11791.5|0
1724057100000|2024-08-19 08:45:00|11819.4|11795.4|11819.9|11795.9|11822.3|11798.3|11819|11795|0
1724057400000|2024-08-19 08:50:00|11820|11796|11821.6|11797.6|11822.3|11798.3|11817.7|11793.7|0
1724057700000|2024-08-19 08:55:00|11821.5|11797.5|11823.2|11799.2|11823.9|11799.9|11821.2|11797.2|0
1724058000000|2024-08-19 09:00:00|11807.6|11796.6|11807.6|11795.6|11809.6|11798.6|11805.6|11792.6|406
1724058300000|2024-08-19 09:05:00|11808.6|11796.6|11810.6|11798.6|11810.6|11799.6|11807.6|11796.6|166
1724058600000|2024-08-19 09:10:00|11811.6|11799.6|11812.6|11801.6|11813.6|11801.6|11811.6|11799.6|66
1724058900000|2024-08-19 09:15:00|11811.6|11800.6|11814.6|11803.6|11814.6|11803.6|11811.6|11800.6|81
1724059200000|2024-08-19 09:20:00|11815.6|11804.6|11818.6|11806.6|11818.6|11807.6|11815.6|11804.6|106
1724059500000|2024-08-19 09:25:00|11819.6|11807.6|11820.6|11808.6|11820.6|11808.6|11819.6|11806.6|46
1724059800000|2024-08-19 09:30:00|11819.6|11807.6|11819.6|11808.6|11819.6|11808.6|11818.6|11807.6|24
1724060100000|2024-08-19 09:35:00|11818.6|11807.6|11819.6|11808.6|11820.6|11809.6|11818.6|11807.6|65
1724060400000|2024-08-19 09:40:00|11818.6|11807.6|11819.6|11808.6|11819.6|11808.6|11818.6|11807.6|53
1724060700000|2024-08-19 09:45:00|11818.6|11807.6|11819.6|11808.6|11819.6|11808.6|11818.6|11807.6|4
1724061000000|2024-08-19 09:50:00|11820.6|11809.6|11821.6|11810.6|11822.6|11810.6|11819.6|11808.6|61
1724061300000|2024-08-19 09:55:00|11822.6|11811.6|11822.6|11811.6|11824.6|11813.6|11821.6|11810.6|168
1724061600000|2024-08-19 10:00:00|11821.6|11810.6|11819.6|11808.6|11823.6|11812.6|11814.6|11803.6|356
1724061900000|2024-08-19 10:05:00|11820.6|11809.6|11826.6|11815.6|11826.6|11815.6|11820.6|11809.6|64
1724062200000|2024-08-19 10:10:00|11825.6|11814.6|11823.6|11812.6|11825.6|11814.6|11822.6|11811.6|59
1724062500000|2024-08-19 10:15:00|11822.6|11811.6|11821.6|11810.6|11823.6|11812.6|11820.6|11809.6|48
1724062800000|2024-08-19 10:20:00|11822.6|11811.6|11822.6|11811.6|11822.6|11811.6|11821.6|11811.6|18
1724063100000|2024-08-19 10:25:00|11823.6|11812.6|11821.6|11810.6|11823.6|11812.6|11821.6|11810.6|27
1724063400000|2024-08-19 10:30:00|11822.6|11811.6|11820.6|11809.6|11822.6|11811.6|11820.6|11809.6|58
1724063700000|2024-08-19 10:35:00|11821.6|11810.6|11820.6|11809.6|11822.6|11810.6|11820.6|11809.6|38
1724064000000|2024-08-19 10:40:00|11822.6|11811.6|11822.6|11811.6|11823.6|11812.6|11821.6|11810.6|212
1724064300000|2024-08-19 10:45:00|11823.6|11812.6|11819.6|11808.6|11823.6|11812.6|11819.6|11808.6|71
1724064600000|2024-08-19 10:50:00|11818.6|11807.6|11820.6|11809.6|11820.6|11809.6|11816.6|11805.6|163
1724064900000|2024-08-19 10:55:00|11819.6|11808.6|11821.6|11810.6|11821.6|11810.6|11819.6|11808.6|46
1724065200000|2024-08-19 11:00:00|11822.6|11811.6|11824.6|11812.6|11824.6|11813.6|11821.6|11811.6|50
1724065500000|2024-08-19 11:05:00|11823.6|11813.6|11823.6|11812.6|11824.6|11813.6|11823.6|11812.6|22
1724065800000|2024-08-19 11:10:00|11824.6|11813.6|11824.6|11813.6|11824.6|11813.6|11823.6|11812.6|31
1724066100000|2024-08-19 11:15:00|11823.6|11812.6|11823.6|11812.6|11824.6|11813.6|11823.6|11812.6|43
1724066400000|2024-08-19 11:20:00|11824.6|11813.6|11823.6|11812.6|11824.6|11813.6|11823.6|11812.6|8
1724066700000|2024-08-19 11:25:00|11824.6||11823.6||11824.6||11823.6||8
1724067000000|2024-08-19 11:30:00|11824.6|11813.6|11822.6|11811.6|11824.6|11813.6|11822.6|11811.6|22
1724067300000|2024-08-19 11:35:00|11823.6|11812.6|11822.6|11811.6|11823.6|11812.6|11822.6|11811.6|18
1724067600000|2024-08-19 11:40:00|11823.6|11810.6|11821.6|11810.6|11823.6|11810.6|11821.6|11810.6|85
1724067900000|2024-08-19 11:45:00|11822.6|11811.6|11823.6|11812.6|11824.6|11813.6|11822.6|11810.6|22
1724068200000|2024-08-19 11:50:00|11824.6|11813.6|11823.6|11812.6|11824.6|11813.6|11823.6|11812.6|4
1724068500000|2024-08-19 11:55:00|11824.6|11813.6|11826.6|11815.6|11826.6|11815.6|11823.6|11812.6|31
1724068800000|2024-08-19 12:00:00|11827.6|11816.6|11826.6|11815.6|11827.6|11816.6|11826.6|11815.6|25
1724069100000|2024-08-19 12:05:00|11825.6|11814.6|11824.6|11813.6|11825.6|11814.6|11823.6|11812.6|15
1724069400000|2024-08-19 12:10:00|11825.6|11812.6|11824.6|11813.6|11825.6|11813.6|11823.6|11812.6|99
1724069700000|2024-08-19 12:15:00|11825.6|11814.6|11825.6|11814.6|11825.6|11814.6|11824.6|11813.6|13
1724070000000|2024-08-19 12:20:00|11826.6|11815.6|11825.6|11814.6|11826.6|11815.6|11825.6|11814.6|21
1724070300000|2024-08-19 12:25:00|11824.6|11813.6|11824.6|11813.6|11824.6|11813.6|11824.6|11813.6|5
1724070600000|2024-08-19 12:30:00|11823.6|11812.6|11823.6|11812.6|11824.6|11813.6|11823.6|11812.6|24
1724070900000|2024-08-19 12:35:00|11822.6|11811.6|11822.6|11811.6|11822.6|11811.6|11821.6|11810.6|93
1724071200000|2024-08-19 12:40:00|11823.6|11812.6|11823.6|11812.6|11823.6|11812.6|11822.6|11811.6|60
1724071500000|2024-08-19 12:45:00|11824.6|11813.6|11824.6|11813.6|11825.6|11814.6|11822.6|11811.6|166
1724071800000|2024-08-19 12:50:00|11825.6|11814.6|11824.6|11813.6|11826.6|11814.6|11824.6|11813.6|39
1724072100000|2024-08-19 12:55:00|11825.6|11814.6|11825.6|11814.6|11825.6|11814.6|11824.6|11812.6|56
1724072400000|2024-08-19 13:00:00|11824.6|11813.6|11827.6|11816.6|11827.6|11816.6|11823.6|11812.6|134
1724072700000|2024-08-19 13:05:00|11826.6|11815.6|11826.6|11815.6|11827.6|11816.6|11825.6|11814.6|189
1724073000000|2024-08-19 13:10:00|11825.6|11814.6|11826.6|11815.6|11827.6|11816.6|11824.6|11813.6|62
1724073300000|2024-08-19 13:15:00|11827.6|11816.6|11828.6|11817.6|11829.6|11818.6|11827.6|11816.6|59
1724073600000|2024-08-19 13:20:00|11827.6|11816.6|11827.6|11816.6|11828.6|11817.6|11827.6|11816.6|53
1724073900000|2024-08-19 13:25:00|11826.6|11815.6|11827.6|11816.6|11827.6|11816.6|11826.6|11815.6|64
1724074200000|2024-08-19 13:30:00|11828.6|11817.6|11835.6|11824.6|11835.6|11824.6|11827.6|11816.6|583
1724074500000|2024-08-19 13:35:00|11836.6|11825.6|11829.6|11818.6|11836.6|11825.6|11827.6|11816.6|345
1724074800000|2024-08-19 13:40:00|11830.6|11819.6|11832.6|11821.6|11834.6|11823.6|11830.6|11819.6|103
1724075100000|2024-08-19 13:45:00|11833.6|11822.6|11834.6|11823.6|11834.6|11823.6|11827.6|11816.6|307
1724075400000|2024-08-19 13:50:00|11835.6|11822.6|11833.6|11821.6|11835.6|11824.6|11832.6|11821.6|400
1724075700000|2024-08-19 13:55:00|11832.6|11822.6|11835.6|11824.6|11838.6|11827.6|11832.6|11821.6|525
1724076000000|2024-08-19 14:00:00|11836.6|11825.6|11837.6|11825.6|11839.6|11828.6|11834.6|11823.6|564
1724076300000|2024-08-19 14:05:00|11838.6|11826.6|11843.6|11832.6|11844.6|11833.6|11837.6|11825.6|557
1724076600000|2024-08-19 14:10:00|11842.6|11831.6|11841.6|11829.6|11844.6|11832.6|11838.6|11827.6|336
1724076900000|2024-08-19 14:15:00|11842.6|11830.6|11833.6|11822.6|11842.6|11831.6|11833.6|11822.6|261
1724077200000|2024-08-19 14:20:00|11834.6|11823.6|11838.6|11827.6|11838.6|11827.6|11833.6|11822.6|136
1724077500000|2024-08-19 14:25:00|11839.6|11828.6|11837.6|11826.6|11842.6|11830.6|11836.6|11825.6|172
1724077800000|2024-08-19 14:30:00|11838.6|11827.6|11841.6|11830.6|11843.6|11832.6|11836.6|11825.6|296
1724078100000|2024-08-19 14:35:00|11842.6|11829.6|11841.6|11830.6|11842.6|11831.6|11840.6|11829.6|80
1724078400000|2024-08-19 14:40:00|11842.6|11829.6|11842.6|11831.6|11843.6|11831.6|11840.6|11829.6|59
1724078700000|2024-08-19 14:45:00|11843.6|11832.6|11845.6|11834.6|11846.6|11834.6|11842.6|11831.6|465
1724079000000|2024-08-19 14:50:00|11846.6|11835.6|11844.6|11833.6|11846.6|11835.6|11844.6|11833.6|93
1724079300000|2024-08-19 14:55:00|11843.6|11832.6|11845.6|11834.6|11845.6|11834.6|11843.6|11832.6|49
1724079600000|2024-08-19 15:00:00|11844.6|11833.6|11843.6|11832.6|11845.6|11833.6|11843.6|11832.6|216
1724079900000|2024-08-19 15:05:00|11844.6|11831.6|11848.6|11837.6|11848.6|11837.6|11844.6|11831.6|371
1724080200000|2024-08-19 15:10:00|11847.6|11836.6|11848.6|11837.6|11848.6|11837.6|11846.6|11834.6|334
1724080500000|2024-08-19 15:15:00|11847.6|11836.6|11846.6|11835.6|11848.6|11837.6|11845.6|11834.6|291
1724080800000|2024-08-19 15:20:00|11845.6|11834.6|11847.6|11836.6|11848.6|11837.6|11845.6|11834.6|86
1724081100000|2024-08-19 15:25:00|11846.6|11835.6|11845.6|11834.6|11847.6|11836.6|11844.6|11833.6|302
1724081400000|2024-08-19 15:30:00|11844.6|11833.6|11843.6|11832.6|11845.6|11834.6|11842.6|11831.6|81
1724081700000|2024-08-19 15:35:00|11842.6|11831.6|11846.6|11835.6|11847.6|11836.6|11842.6|11831.6|601
1724082000000|2024-08-19 15:40:00|11845.6|11834.6|11847.6|11836.6|11847.6|11836.6|11844.6|11833.6|741
1724082300000|2024-08-19 15:45:00|11846.6|11835.6|11846.6|11834.6|11848.6|11837.6|11845.6|11834.6|188
1724082600000|2024-08-19 15:50:00|11845.6|11835.6|11847.6|11836.6|11847.6|11836.6|11844.6|11833.6|53
1724082900000|2024-08-19 15:55:00|11846.6|11835.6|11844.6|11833.6|11847.6|11836.6|11841.6|11830.6|113
1724083200000|2024-08-19 16:00:00|11843.6|11832.6|11847.6|11835.6|11847.6|11836.6|11842.6|11831.6|181
1724083500000|2024-08-19 16:05:00|11846.6|11834.6|11845.6|11834.6|11847.6|11835.6|11842.6|11830.6|367
1724083800000|2024-08-19 16:10:00|11843.6|11833.6|11843.6|11832.6|11846.6|11834.6|11842.6|11831.6|132
1724084100000|2024-08-19 16:15:00|11842.6|11831.6|11843.6|11831.6|11844.6|11833.6|11842.6|11831.6|67
1724084400000|2024-08-19 16:20:00|11842.6|11832.6|11842.6|11831.6|11843.6|11832.6|11842.6|11831.6|23
1724084700000|2024-08-19 16:25:00|11843.6|11832.6|11844.6|11832.6|11844.6|11833.6|11843.6|11831.6|38
1724085000000|2024-08-19 16:30:00|11843.6|11831.6|11840.6|11829.6|11843.6|11832.6|11840.6|11829.6|64
1724085300000|2024-08-19 16:35:00|11841.6|11830.6|11842.6|11830.6|11842.6|11831.6|11840.6|11829.6|42
1724085600000|2024-08-19 16:40:00|11841.6|11831.6|11841.6|11830.6|11842.6|11831.6|11841.6|11830.6|78
1724085900000|2024-08-19 16:45:00|11840.6|11829.6|11840.6|11829.6|11840.6|11830.6|11840.6|11829.6|28
1724086200000|2024-08-19 16:50:00|11841.6|11830.6|11845.6|11833.6|11845.6|11834.6|11841.6|11830.6|124
1724086500000|2024-08-19 16:55:00|11844.6|11832.6|11844.6|11832.6|11845.6|11834.6|11843.6|11832.6|38
1724086800000|2024-08-19 17:00:00|11843.6|11831.6|11845.6|11834.6|11846.6|11835.6|11842.6|11831.6|195
1724087100000|2024-08-19 17:05:00|11844.6|11833.6|11846.6|11834.6|11846.6|11835.6|11844.6|11832.6|29
1724087400000|2024-08-19 17:10:00|11845.6|11833.6|11845.6|11833.6|11846.6|11834.6|11844.6|11832.6|32
1724087700000|2024-08-19 17:15:00|11844.6|11834.6|11846.6|11834.6|11846.6|11835.6|11844.6|11834.6|17
1724088000000|2024-08-19 17:20:00|11845.6|11833.6|11844.6|11833.6|11845.6|11834.6|11844.6|11833.6|9
1724088300000|2024-08-19 17:25:00|11843.6|11832.6|11842.6|11831.6|11844.6|11833.6|11842.6|11831.6|14
1724088600000|2024-08-19 17:30:00|11843.6|11830.6|11843.6|11832.6|11843.6|11832.6|11841.6|11830.6|50
1724088900000|2024-08-19 17:35:00|11844.6|11831.6|11844.6|11833.6|11844.6|11833.6|11844.6|11831.6|27
1724089200000|2024-08-19 17:40:00|11843.6|11832.6|11843.6|11831.6|11844.6|11833.6|11842.6|11831.6|23
1724089500000|2024-08-19 17:45:00|11842.6|11832.6|11843.6|11832.6|11844.6|11833.6|11842.6|11831.6|68
1724089800000|2024-08-19 17:50:00|11844.6|11833.6|11844.6|11833.6|11844.6|11833.6|11843.6|11832.6|14
1724090100000|2024-08-19 17:55:00|11845.6|11834.6|11845.6|11834.6|11846.6|11835.6|11844.6|11833.6|65
1724090400000|2024-08-19 18:00:00|11846.6|11835.6|11845.6|11834.6|11847.6|11835.6|11845.6|11834.6|90
1724090700000|2024-08-19 18:05:00|11846.6|11835.6|11846.6|11834.6|11846.6|11835.6|11845.6|11834.6|88
1724091000000|2024-08-19 18:10:00|11845.6|11835.6|11845.6|11834.6|11846.6|11835.6|11845.6|11834.6|27
1724091300000|2024-08-19 18:15:00|11844.6|11833.6|11844.6|11833.6|11844.6|11833.6|11844.6|11833.6|22
1724091600000|2024-08-19 18:20:00|11843.6|11832.6|11844.6|11833.6|11844.6|11833.6|11843.6|11832.6|45
1724091900000|2024-08-19 18:25:00|11843.6|11832.6|11844.6|11833.6|11844.6|11833.6|11843.6|11832.6|34
1724092200000|2024-08-19 18:30:00||11832.6||11832.6||11833.6||11832.6|12
1724092500000|2024-08-19 18:35:00|11843.6|11833.6|11844.6|11832.6|11844.6|11833.6|11843.6|11832.6|12
1724092800000|2024-08-19 18:40:00|11843.6|11833.6|11843.6|11832.6|11844.6|11833.6|11843.6|11832.6|16
1724093100000|2024-08-19 18:45:00|11842.6|11831.6|11842.6|11831.6|11843.6|11832.6|11842.6|11831.6|23
1724093400000|2024-08-19 18:50:00|11843.6|11830.6|11842.6|11831.6|11843.6|11832.6|11842.6|11830.6|34
1724093700000|2024-08-19 18:55:00|11841.6|11830.6|11842.6|11831.6|11842.6|11831.6|11841.6|11830.6|9
1724094000000|2024-08-19 19:00:00|11841.6|11830.6|11842.6|11831.6|11842.6|11831.6|11841.6|11830.6|36
1724094300000|2024-08-19 19:05:00|11843.6|11832.6|11842.6|11831.6|11843.6|11832.6|11842.6|11831.6|53
1724094600000|2024-08-19 19:10:00|11841.6|11830.6|11841.6|11830.6|11841.6|11830.6|11841.6|11830.6|38
1724094900000|2024-08-19 19:15:00|||||||||6
1724095200000|2024-08-19 19:20:00|11840.6|11829.6|11840.6|11829.6|11840.6|11829.6|11840.6|11829.6|23
1724095500000|2024-08-19 19:25:00|||||||||7
1724095800000|2024-08-19 19:30:00|11839.6|11828.6|11838.6|11827.6|11839.6|11828.6|11838.6|11827.6|34
1724096100000|2024-08-19 19:35:00|11837.6|11826.6|11837.6|11826.6|11838.6|11827.6|11837.6|11826.6|54
1724096400000|2024-08-19 19:40:00|11838.6|11827.6|11837.1|11827.1|11838.6|11827.6|11837.1|11826.6|39
1724096700000|2024-08-19 19:45:00|11836.6|11826.6|11834.1|11824.1|11836.6|11826.6|11834.1|11824.1|180
1724097000000|2024-08-19 19:50:00|11835.1|11825.1|11834.1|11824.1|11835.1|11825.1|11834.1|11824.1|70
1724097300000|2024-08-19 19:55:00|11835.1|11825.1|11835.1|11825.1|11835.1|11825.1|11834.1|11824.1|63
1724097600000|2024-08-19 20:00:00|11834.6|11824.6|11834.1|11824.1|11834.6|11824.6|11834.1|11824.1|55
1724097900000|2024-08-19 20:05:00|||||||||4
1724098200000|2024-08-19 20:10:00|||||||||2
1724098800000|2024-08-19 20:20:00|11834.6|11824.6|11835.1|11825.1|11835.1|11825.1|11834.6|11824.6|10
1724099100000|2024-08-19 20:25:00|11835.6|11825.6|11836.1|11826.1|11836.1|11826.1|11835.6|11825.6|33
1724099400000|2024-08-19 20:30:00|||||||||2
1724100000000|2024-08-19 20:40:00|||||||||1
1724100300000|2024-08-19 20:45:00|11835.6|11825.6|11836.1|11826.1|11836.6|11826.6|11835.6|11825.6|19
1724100600000|2024-08-19 20:50:00|11836.6|11826.6|11836.1|11826.1|11836.6|11826.6|11836.1|11826.1|0
1724100900000|2024-08-19 20:55:00|11836.6|11826.6|11837.1|11827.1|11837.1|11827.1|11836.1|11826.1|7
1724101200000|2024-08-19 21:00:00|11835.6|11825.6|11835.6|11825.6|11835.6|11825.6|11835.6|11825.6|0
1724101500000|2024-08-19 21:05:00|11837.6|11827.6|11839.1|11829.1|11839.1|11829.1|11837.6|11827.6|2
1724102100000|2024-08-19 21:15:00|11846.1|11822.1|11846.1|11822.1|11846.3|11822.3|11845.7|11821.7|0
1724102400000|2024-08-19 21:20:00|11846.2|11822.2|11845.8|11821.8|11846.2|11822.2|11845.7|11821.7|0
1724102700000|2024-08-19 21:25:00|11845.9|11821.9|11845.9|11821.9|11845.9|11821.9|11845.6|11821.6|0
1724103300000|2024-08-19 21:35:00|11845.8|11821.8|11845.8|11821.8|11845.8|11821.8|11845.8|11821.8|0
1724103900000|2024-08-19 21:45:00|11845.7|11821.7|11845.5|11821.5|11845.7|11821.7|11845.5|11821.5|0
1724104200000|2024-08-19 21:50:00|11847.3|11823.3|11847.4|11823.4|11847.4|11823.4|11847.2|11823.2|0
1724104500000|2024-08-19 21:55:00|11847.7|11823.7|11848.1|11824.1|11849.1|11825.1|11847.7|11823.7|0
1724104800000|2024-08-19 22:00:00|11852.5|11828.5|11853.6|11829.6|11855.3|11831.3|11852.5|11828.5|0
1724105100000|2024-08-19 22:05:00|11853.8|11829.8|11854|11830|11854.5|11830.5|11853.4|11829.4|0
1724105400000|2024-08-19 22:10:00|11853.9|11829.9|11853.6|11829.6|11854.1|11830.1|11853.4|11829.4|0
1724105700000|2024-08-19 22:15:00|11853.5|11829.5|11853.6|11829.6|11854.1|11830.1|11853.4|11829.4|0
1724106000000|2024-08-19 22:20:00|11853.5|11829.5|11854.3|11830.3|11854.5|11830.5|11853.4|11829.4|0
1724106300000|2024-08-19 22:25:00|11854.1|11830.1|11854.5|11830.5|11854.8|11830.8|11854.1|11830.1|0
1724106600000|2024-08-19 22:30:00|11854.6|11830.6|11854.5|11830.5|11854.8|11830.8|11854.1|11830.1|0
1724106900000|2024-08-19 22:35:00|11854.3|11830.3|11854.8|11830.8|11854.8|11830.8|11854.1|11830.1|0
1724107200000|2024-08-19 22:40:00|11855|11831|11854.5|11830.5|11855.1|11831.1|11854.1|11830.1|0
1724107500000|2024-08-19 22:45:00|11854.3|11830.3|11853.6|11829.6|11854.5|11830.5|11852.2|11828.2|0
1724107800000|2024-08-19 22:50:00|11853.7|11829.7|11853.3|11829.3|11853.8|11829.8|11852.6|11828.6|0
1724108100000|2024-08-19 22:55:00|11853.1|11829.1|11852.9|11828.9|11853.6|11829.6|11852.9|11828.9|0
1724108400000|2024-08-19 23:00:00|11853.1|11829.1|11854|11830|11854.4|11830.4|11853.1|11829.1|0
1724108700000|2024-08-19 23:05:00|11853.7|11829.7|11853.7|11829.7|11854|11830|11853|11829|0
1724109000000|2024-08-19 23:10:00|11853.8|11829.8|11852.1|11828.1|11854|11830|11852.1|11828.1|0
1724109300000|2024-08-19 23:15:00|11852.3|11828.3|11864.9|11840.9|11864.9|11840.9|11852.3|11828.3|0
1724109600000|2024-08-19 23:20:00|11864.7|11840.7|11864.2|11840.2|11864.7|11840.7|11863.8|11839.8|0
1724109900000|2024-08-19 23:25:00|11864.3|11840.3|11863.8|11839.8|11864.5|11840.5|11863|11839|0
1724110200000|2024-08-19 23:30:00|11864|11840|11864.5|11840.5|11864.9|11840.9|11863.5|11839.5|0
1724110500000|2024-08-19 23:35:00|11864.8|11840.8|11864.3|11840.3|11865.2|11841.2|11864.3|11840.3|0
1724110800000|2024-08-19 23:40:00|11864.6|11840.6|11864.3|11840.3|11864.8|11840.8|11863.9|11839.9|0
1724111100000|2024-08-19 23:45:00|11864.4|11840.4|11864.4|11840.4|11864.9|11840.9|11864.3|11840.3|0
1724111400000|2024-08-19 23:50:00|11864.3|11840.3|11863.2|11839.2|11864.6|11840.6|11862.2|11838.2|0
1724111700000|2024-08-19 23:55:00|11863.6|11839.6|11863.2|11839.2|11864.3|11840.3|11862.7|11838.7|0
1724112000000|2024-08-20 00:00:00|11863.6|11839.6|11863.2|11839.2|11864.3|11840.3|11862.6|11838.6|0
1724112300000|2024-08-20 00:05:00|11863.6|11839.6|11864.3|11840.3|11864.3|11840.3|11862.9|11838.9|0
1724112600000|2024-08-20 00:10:00|11864.4|11840.4|11863.2|11839.2|11864.6|11840.6|11862.8|11838.8|0
1724112900000|2024-08-20 00:15:00|11863.3|11839.3|11862.1|11838.1|11863.5|11839.5|11861.4|11837.4|0
1724113200000|2024-08-20 00:20:00|11862.2|11838.2|11863.1|11839.1|11863.7|11839.7|11861.8|11837.8|0
1724113500000|2024-08-20 00:25:00|11863.2|11839.2|11863.4|11839.4|11863.4|11839.4|11862.8|11838.8|0
1724113800000|2024-08-20 00:30:00|11863.5|11839.5|11862.1|11838.1|11863.7|11839.7|11861.7|11837.7|0
1724114100000|2024-08-20 00:35:00|11861.9|11837.9|11862.1|11838.1|11862.5|11838.5|11861.8|11837.8|0
1724114400000|2024-08-20 00:40:00|11862.2|11838.2|11861.8|11837.8|11862.9|11838.9|11861.8|11837.8|0
1724114700000|2024-08-20 00:45:00|11861.6|11837.6|11862.4|11838.4|11862.4|11838.4|11861|11837|0
1724115000000|2024-08-20 00:50:00|11862.5|11838.5|11863|11839|11863|11839|11862.1|11838.1|0
1724115300000|2024-08-20 00:55:00|11863.2|11839.2|11863.8|11839.8|11864.1|11840.1|11862.4|11838.4|0
1724115600000|2024-08-20 01:00:00|11836.6|11826.6|11841.1|11831.1|11846.1|11836.1|11833.1|11823.1|1730
1724115900000|2024-08-20 01:05:00|11840.6|11830.6|11837.1|11827.1|11841.1|11831.1|11837.1|11827.1|757
1724116200000|2024-08-20 01:10:00|11836.1|11826.1|11836.1|11826.1|11839.1|11829.1|11834.1|11824.1|673
1724116500000|2024-08-20 01:15:00|11835.6|11825.6|11834.1|11824.1|11841.1|11831.1|11833.1|11823.1|1209
1724116800000|2024-08-20 01:20:00|11833.6|11823.6|11839.1|11829.1|11842.6|11832.6|11833.6|11823.6|900
1724117100000|2024-08-20 01:25:00|11838.1|11828.1|11834.1|11824.1|11839.1|11829.1|11831.1|11821.1|1256
1724117400000|2024-08-20 01:30:00|11832.1|11822.1|11800.6|11790.6|11837.1|11827.1|11799.1|11789.1|11511
1724117700000|2024-08-20 01:35:00|11801.1|11791.1|11769.1|11759.1|11803.6|11793.6|11758.1|11748.1|5798
1724118000000|2024-08-20 01:40:00|11770.1|11760.1|11772.1|11762.1|11777.1|11767.1|11755.6|11745.6|4350
1724118300000|2024-08-20 01:45:00|11771.6|11761.6|11794.6|11784.6|11799.6|11789.6|11766.6|11756.6|4212
1724118600000|2024-08-20 01:50:00|11793.6|11783.6|11771.6|11761.6|11797.6|11787.6|11766.6|11756.6|3923
1724118900000|2024-08-20 01:55:00|11772.6|11762.6|11789.6|11779.6|11793.6|11783.6|11769.6|11759.6|3117
1724119200000|2024-08-20 02:00:00|11788.6|11778.6|11774.6|11764.6|11789.6|11779.6|11770.6|11760.6|3528
1724119500000|2024-08-20 02:05:00|11773.6|11763.6|11779.6|11769.6|11783.6|11773.6|11770.6|11760.6|3089
1724119800000|2024-08-20 02:10:00|11778.6|11768.6|11767.6|11757.6|11787.6|11777.6|11759.6|11749.6|3097
1724120100000|2024-08-20 02:15:00|11766.6|11756.6|11772.6|11762.6|11778.6|11768.6|11762.6|11752.6|1896
1724120400000|2024-08-20 02:20:00|11771.6|11761.6|11775.6|11765.6|11782.6|11772.6|11767.6|11757.6|1512
1724120700000|2024-08-20 02:25:00|11776.6|11766.6|11763.6|11753.6|11778.6|11768.6|11761.6|11751.6|1616
1724121000000|2024-08-20 02:30:00|11762.6|11752.6|11781.6|11771.6|11784.6|11774.6|11762.6|11752.6|2050
1724121300000|2024-08-20 02:35:00|11780.6|11770.6|11794.6|11784.6|11796.6|11786.6|11779.6|11769.6|1837
1724121600000|2024-08-20 02:40:00|11795.6|11785.6|11787.6|11777.6|11796.6|11786.6|11786.6|11776.6|1315
1724121900000|2024-08-20 02:45:00|11788.6|11778.6|11781.6|11771.6|11789.6|11779.6|11778.6|11768.6|1400
1724122200000|2024-08-20 02:50:00|11780.6|11770.6|11781.6|11771.6|11786.6|11776.6|11776.6|11766.6|902
1724122500000|2024-08-20 02:55:00|11780.6|11770.6|11788.6|11778.6|11789.6|11779.6|11779.6|11769.6|730
1724122800000|2024-08-20 03:00:00|11787.6|11777.6|11787.6|11777.6|11796.6|11786.6|11786.6|11776.6|1609
1724123100000|2024-08-20 03:05:00|11788.6|11778.6|11796.2|11786.2|11798.2|11788.2|11785.2|11775.2|2036
1724123400000|2024-08-20 03:10:00|11797.2|11787.2|11786.2|11776.2|11798.2|11788.2|11783.2|11773.2|1089
1724123700000|2024-08-20 03:15:00|11787.2|11777.2|11782.2|11772.2|11788.2|11778.2|11780.2|11770.2|1886
1724124000000|2024-08-20 03:20:00|11783.2|11773.2|11781.2|11771.2|11788.2|11778.2|11777.2|11767.2|1178
1724124300000|2024-08-20 03:25:00|11780.2|11770.2|11783.2|11773.2|11787.2|11777.2|11777.2|11767.2|1237
1724124600000|2024-08-20 03:30:00|11782.2|11772.2|11787.2|11777.2|11789.2|11779.2|11781.2|11771.2|235
1724124900000|2024-08-20 03:35:00|11786.2|11776.2|11785.2|11775.2|11788.2|11778.2|11784.2|11774.2|400
1724125200000|2024-08-20 03:40:00|11784.2|11774.2|11784.2|11774.2|11784.2|11774.2|11781.2|11771.2|179
1724125500000|2024-08-20 03:45:00|11783.2|11773.2|11780.2|11770.2|11784.2|11774.2|11779.2|11769.2|228
1724125800000|2024-08-20 03:50:00|11781.2|11771.2|11778.2|11768.2|11781.2|11771.2|11776.2|11766.2|281
1724126100000|2024-08-20 03:55:00|11779.2|11769.2|11778.2|11768.2|11781.2|11771.2|11777.2|11767.2|156
1724126400000|2024-08-20 04:00:00|11779.2|11769.2|11778.2|11768.2|11779.2|11769.2|11776.2|11766.2|171
1724126700000|2024-08-20 04:05:00|11777.2|11767.2|11782.2|11772.2|11783.2|11773.2|11777.2|11767.2|139
1724127000000|2024-08-20 04:10:00|11781.2|11771.2|11782.2|11772.2|11782.2|11772.2|11781.2|11771.2|97
1724127300000|2024-08-20 04:15:00|11781.2|11771.2|11780.2|11770.2|11782.2|11772.2|11780.2|11770.2|135
1724127600000|2024-08-20 04:20:00|11781.2|11771.2|11780.2|11770.2|11782.2|11772.2|11778.2|11768.2|241
1724127900000|2024-08-20 04:25:00|11779.2|11769.2|11781.2|11771.2|11781.2|11771.2|11779.2|11769.2|84
1724128200000|2024-08-20 04:30:00|11780.2|11770.2|11778.2|11768.2|11782.2|11772.2|11778.2|11768.2|166
1724128500000|2024-08-20 04:35:00|11779.2|11769.2|11779.2|11769.2|11779.2|11769.2|11778.2|11768.2|72
1724128800000|2024-08-20 04:40:00|11778.2|11768.2|11779.2|11769.2|11779.2|11769.2|11778.2|11768.2|64
1724129100000|2024-08-20 04:45:00|11780.2|11770.2|11779.2|11769.2|11780.2|11770.2|11778.2|11768.2|157
1724129400000|2024-08-20 04:50:00|11778.2|11768.2|11778.2|11768.2|11779.2|11769.2|11778.2|11768.2|60
1724129700000|2024-08-20 04:55:00|11779.2|11769.2|11779.2|11769.2|11781.2|11771.2|11778.2|11768.2|236
1724130000000|2024-08-20 05:00:00|11778.2|11768.2|11779.2|11769.2|11784.2|11774.2|11771.2|11761.2|3142
1724130300000|2024-08-20 05:05:00|11778.2|11768.2|11767.2|11757.2|11778.2|11768.2|11767.2|11757.2|1205
1724130600000|2024-08-20 05:10:00|11768.2|11758.2|11758.2|11748.2|11768.2|11758.2|11758.2|11748.2|1144
1724130900000|2024-08-20 05:15:00|11759.2|11749.2|11755.2|11745.2|11763.2|11753.2|11749.2|11739.2|2914
1724131200000|2024-08-20 05:20:00|11754.2|11744.2|11760.2|11750.2|11766.2|11756.2|11754.2|11744.2|2016
1724131500000|2024-08-20 05:25:00|11759.2|11749.2|11751.2|11741.2|11766.2|11756.2|11751.2|11741.2|1259
1724131800000|2024-08-20 05:30:00|11752.2|11742.2|11749.2|11739.2|11759.2|11749.2|11747.2|11737.2|1715
1724132100000|2024-08-20 05:35:00|11751.2|11741.2|11743.2|11733.2|11757.2|11747.2|11743.2|11733.2|750
1724132400000|2024-08-20 05:40:00|11744.2|11734.2|11731.2|11721.2|11746.2|11736.2|11729.2|11719.2|2547
1724132700000|2024-08-20 05:45:00|11730.2|11720.2|11750.2|11740.2|11761.2|11751.2|11727.2|11717.2|4451
1724133000000|2024-08-20 05:50:00|11749.2|11739.2|11755.2|11745.2|11765.2|11755.2|11744.2|11734.2|3106
1724133300000|2024-08-20 05:55:00|11756.2|11746.2|11747.2|11737.2|11761.2|11751.2|11741.2|11731.2|4981
1724133600000|2024-08-20 06:00:00|11746.2|11736.2|11753.2|11743.2|11759.2|11749.2|11743.2|11733.2|2151
1724133900000|2024-08-20 06:05:00|11752.2|11742.2|11753.2|11743.2|11760.2|11750.2|11752.2|11742.2|1042
1724134200000|2024-08-20 06:10:00|11751.2|11741.2|11751.2|11741.2|11755.2|11745.2|11749.2|11739.2|1616
1724134500000|2024-08-20 06:15:00|11752.2|11742.2|11750.2|11740.2|11756.2|11746.2|11744.2|11734.2|1340
1724134800000|2024-08-20 06:20:00|11749.2|11739.2|11749.2|11739.2|11759.2|11749.2|11748.2|11738.2|1325
1724135100000|2024-08-20 06:25:00|11748.2|11738.2|11762.2|11752.2|11764.2|11754.2|11746.2|11736.2|2890
1724135400000|2024-08-20 06:30:00|11763.2|11753.2|11762.2|11752.2|11769.2|11759.2|11752.2|11742.2|1836
1724135700000|2024-08-20 06:35:00|11763.2|11753.2|11768.2|11758.2|11783.2|11773.2|11761.2|11751.2|5033
1724136000000|2024-08-20 06:40:00|11767.2|11757.2|11766.2|11756.2|11771.2|11761.2|11757.2|11747.2|1731
1724136300000|2024-08-20 06:45:00|11768.2|11758.2|11771.2|11761.2|11773.2|11763.2|11754.2|11744.2|3113
1724136600000|2024-08-20 06:50:00|11773.2|11763.2|11774.2|11764.2|11778.2|11768.2|11768.2|11758.2|1890
1724136900000|2024-08-20 06:55:00|11775.2|11765.2|11769.2|11759.2|11777.2|11767.2|11765.2|11755.2|4258
1724137200000|2024-08-20 07:00:00|11768.2|11758.2|11771.2|11761.2|11772.2|11762.2|11766.2|11756.2|1755
1724137500000|2024-08-20 07:05:00|11770.2|11760.2|11770.2|11760.2|11771.2|11761.2|11769.2|11759.2|755
1724137800000|2024-08-20 07:10:00|11769.2|11759.2|11770.2|11760.2|11771.2|11761.2|11766.2|11756.2|519
1724138100000|2024-08-20 07:15:00|11772.2|11762.2|11770.2|11760.2|11772.2|11762.2|11769.2|11759.2|750
1724138400000|2024-08-20 07:20:00|11769.2|11759.2|11772.2|11762.2|11773.2|11763.2|11769.2|11759.2|224
1724138700000|2024-08-20 07:25:00|11773.2|11763.2|11772.2|11762.2|11775.2|11765.2|11772.2|11762.2|672
1724139000000|2024-08-20 07:30:00|11773.2|11763.2|11770.2|11760.2|11774.2|11764.2|11770.2|11760.2|200
1724139300000|2024-08-20 07:35:00|11771.2|11761.2|11774.2|11764.2|11775.2|11765.2|11770.2|11760.2|351
1724139600000|2024-08-20 07:40:00|11775.2|11765.2|11774.2|11764.2|11775.2|11765.2|11772.2|11762.2|410
1724139900000|2024-08-20 07:45:00|11773.2|11763.2|11769.2|11759.2|11773.2|11763.2|11768.2|11758.2|765
1724140200000|2024-08-20 07:50:00|11768.2|11758.2|11774.2|11764.2|11775.2|11765.2|11766.2|11756.2|907
1724140500000|2024-08-20 07:55:00|11772.2|11762.2|11772.2|11762.2|11776.2|11766.2|11772.2|11762.2|268
1724140800000|2024-08-20 08:00:00|11773.2|11761.2|11769.2|11757.2|11773.2|11762.2|11769.2|11757.2|346
1724141100000|2024-08-20 08:05:00|11768.2|11758.2|11788.2|11777.2|11790.2|11779.2|11768.2|11757.2|5094
1724141400000|2024-08-20 08:10:00|11787.2|11776.2|11786.2|11775.2|11789.2|11778.2|11784.2|11773.2|2232
1724141700000|2024-08-20 08:15:00|11787.2|11776.2|11785.2|11774.2|11788.2|11777.2|11783.2|11772.2|1135
1724142000000|2024-08-20 08:20:00|11784.2|11773.2|11779.2|11768.2|11784.2|11773.2|11778.2|11767.2|573
1724142300000|2024-08-20 08:25:00|11780.2|11767.2|11779.2|11767.2|11780.2|11769.2|11777.2|11766.2|626
1724142600000|2024-08-20 08:30:00|11784|11760|11780.9|11756.9|11785.1|11761.1|11780.6|11756.6|0
1724142900000|2024-08-20 08:35:00|11780.6|11756.6|11778.5|11754.5|11780.9|11756.9|11778.5|11754.5|162
1724143200000|2024-08-20 08:40:00|11778.4|11754.4|11775.7|11751.7|11778.4|11754.4|11774.9|11750.9|0
1724143500000|2024-08-20 08:45:00|11775.5|11751.5|11778.4|11754.4|11779.2|11755.2|11775.4|11751.4|0
1724143800000|2024-08-20 08:50:00|11778.3|11754.3|11780.5|11756.5|11780.9|11756.9|11778.1|11754.1|0
1724144100000|2024-08-20 08:55:00|11780.6|11756.6|11783|11759|11783.6|11759.6|11780.2|11756.2|0
1724144400000|2024-08-20 09:00:00|11775.2|11761.2|11781.2|11769.2|11787.2|11775.2|11775.2|11761.2|511
1724144700000|2024-08-20 09:05:00|11780.2|11768.2|11780.2|11768.2|11781.2|11770.2|11779.2|11767.2|64
1724145000000|2024-08-20 09:10:00|11779.2|11769.2|11779.2|11768.2|11781.2|11769.2|11776.2|11765.2|214
1724145300000|2024-08-20 09:15:00|11778.2|11767.2|11779.2|11768.2|11780.2|11768.2|11778.2|11767.2|98
1724145600000|2024-08-20 09:20:00|11778.2|11767.2|11778.2|11767.2|11779.2|11767.2|11777.2|11766.2|54
1724145900000|2024-08-20 09:25:00|11777.2|11766.2|11777.2|11766.2|11778.2|11767.2|11777.2|11766.2|40
1724146200000|2024-08-20 09:30:00|11778.2|11765.2|11775.2|11764.2|11778.2|11765.2|11772.2|11761.2|119
1724146500000|2024-08-20 09:35:00|11776.2|11765.2|11775.2|11764.2|11776.2|11765.2|11775.2|11763.2|95
1724146800000|2024-08-20 09:40:00|11773.2|11762.2|11774.2|11763.2|11777.2|11766.2|11773.2|11762.2|339
1724147100000|2024-08-20 09:45:00|11773.2|11762.2|11773.2|11762.2|11774.2|11762.2|11772.2|11761.2|180
1724147400000|2024-08-20 09:50:00|11772.2|11761.2|11773.2|11761.2|11775.2|11764.2|11772.2|11761.2|162
1724147700000|2024-08-20 09:55:00|11772.2|11760.2|11769.2|11757.2|11772.2|11761.2|11768.2|11757.2|232
1724148000000|2024-08-20 10:00:00|11770.2|11758.2|11768.2|11757.2|11770.2|11759.2|11765.2|11754.2|444
1724148300000|2024-08-20 10:05:00|11767.2|11756.2|11768.2|11757.2|11769.2|11758.2|11765.2|11754.2|238
1724148600000|2024-08-20 10:10:00|11769.2|11758.2|11768.2|11757.2|11769.2|11758.2|11767.2|11756.2|115
1724148900000|2024-08-20 10:15:00|11767.2|11756.2|11770.2|11759.2|11771.2|11760.2|11767.2|11756.2|321
1724149200000|2024-08-20 10:20:00|11771.2|11760.2|11770.2|11759.2|11771.2|11760.2|11770.2|11759.2|96
1724149500000|2024-08-20 10:25:00|11771.2|11760.2|11770.2|11759.2|11771.2|11760.2|11770.2|11759.2|33
1724149800000|2024-08-20 10:30:00|11771.2|11760.2|11768.2|11757.2|11771.2|11760.2|11767.2|11756.2|269
1724150100000|2024-08-20 10:35:00|11769.2|11758.2|11770.2|11759.2|11771.2|11760.2|11768.2|11757.2|110
1724150400000|2024-08-20 10:40:00|11769.2|11758.2|11770.2|11759.2|11771.2|11759.2|11769.2|11758.2|83
1724150700000|2024-08-20 10:45:00|11769.2|11758.2|11769.2|11758.2|11770.2|11759.2|11769.2|11758.2|109
1724151000000|2024-08-20 10:50:00|11770.2|11759.2|11770.2|11759.2|11770.2|11759.2|11769.2|11758.2|44
1724151300000|2024-08-20 10:55:00|11771.2|11760.2|11770.2|11758.2|11771.2|11760.2|11769.2|11758.2|59
1724151600000|2024-08-20 11:00:00|11769.2|11759.2|11769.2|11758.2|11771.2|11759.2|11769.2|11758.2|69
1724151900000|2024-08-20 11:05:00|11768.2|11757.2|11768.2|11757.2|11769.2|11758.2|11768.2|11757.2|86
1724152200000|2024-08-20 11:10:00|11769.2|11758.2|11768.2|11757.2|11769.2|11758.2|11768.2|11757.2|46
1724152500000|2024-08-20 11:15:00|11769.2|11758.2|11768.2|11757.2|11769.2|11758.2|11767.2|11756.2|108
1724152800000|2024-08-20 11:20:00|11767.2|11756.2|11767.2|11756.2|11767.2|11756.2|11767.2|11756.2|29
1724153100000|2024-08-20 11:25:00|11766.2|11755.2|11766.2|11755.2|11767.2|11756.2|11766.2|11755.2|96
1724153400000|2024-08-20 11:30:00|11767.2|11756.2|11766.2|11755.2|11767.2|11756.2|11766.2|11755.2|41
1724153700000|2024-08-20 11:35:00|11765.2|11754.2|11766.2|11755.2|11766.2|11755.2|11765.2|11754.2|122
1724154000000|2024-08-20 11:40:00|11767.2|11756.2|11767.2|11756.2|11768.2|11757.2|11767.2|11756.2|55
1724154300000|2024-08-20 11:45:00|11768.2|11757.2|11769.2|11758.2|11769.2|11758.2|11767.2|11756.2|83
1724154600000|2024-08-20 11:50:00|11768.2|11757.2|11767.2|11756.2|11768.2|11757.2|11767.2|11756.2|52
1724154900000|2024-08-20 11:55:00|11768.2|11757.2|11769.2|11758.2|11770.2|11759.2|11768.2|11757.2|102
1724155200000|2024-08-20 12:00:00|11768.2|11757.2|11768.2|11757.2|11769.2|11758.2|11768.2|11757.2|222
1724155500000|2024-08-20 12:05:00|11769.2|11758.2|11771.2|11760.2|11771.2|11760.2|11768.2|11757.2|119
1724155800000|2024-08-20 12:10:00|11770.2|11759.2|11770.2|11758.2|11770.2|11759.2|11769.2|11758.2|73
1724156100000|2024-08-20 12:15:00|11769.2|11759.2|11770.2|11759.2|11771.2|11760.2|11769.2|11758.2|52
1724156400000|2024-08-20 12:20:00|11771.2|11760.2|11771.2|11760.2|11772.2|11761.2|11771.2|11760.2|113
1724156700000|2024-08-20 12:25:00|11772.2|11761.2|11772.2|11761.2|11774.2|11763.2|11771.2|11760.2|260
1724157000000|2024-08-20 12:30:00|11771.2|11760.2|11774.2|11763.2|11774.2|11763.2|11771.2|11760.2|312
1724157300000|2024-08-20 12:35:00|11773.2|11762.2|11774.2|11763.2|11775.2|11764.2|11773.2|11762.2|145
1724157600000|2024-08-20 12:40:00|11775.2|11764.2|11778.2|11767.2|11779.2|11768.2|11774.2|11763.2|190
1724157900000|2024-08-20 12:45:00|11779.2|11768.2|11780.2|11769.2|11780.2|11769.2|11779.2|11768.2|87
1724158200000|2024-08-20 12:50:00|11781.2|11770.2|11780.2|11769.2|11782.2|11771.2|11780.2|11769.2|208
1724158500000|2024-08-20 12:55:00|11779.2|11768.2|11782.2|11771.2|11783.2|11771.2|11779.2|11768.2|250
1724158800000|2024-08-20 13:00:00|11781.2|11770.2|11781.2|11770.2|11782.2|11771.2|11780.2|11769.2|249
1724159100000|2024-08-20 13:05:00|11782.2|11771.2|11783.2|11772.2|11784.2|11773.2|11781.2|11771.2|318
1724159400000|2024-08-20 13:10:00|11784.2|11773.2|11781.2|11770.2|11784.2|11773.2|11781.2|11770.2|259
1724159700000|2024-08-20 13:15:00|11780.2|11769.2|11778.2|11767.2|11780.2|11769.2|11778.2|11767.2|245
1724160000000|2024-08-20 13:20:00|11777.2|11766.2|11776.2|11765.2|11777.2|11766.2|11775.2|11764.2|177
1724160300000|2024-08-20 13:25:00|11777.2|11766.2|11776.2|11765.2|11778.2|11767.2|11775.2|11764.2|248
1724160600000|2024-08-20 13:30:00|11777.2|11766.2|11771.2|11760.2|11777.2|11766.2|11770.2|11759.2|1125
1724160900000|2024-08-20 13:35:00|11772.2|11761.2|11768.2|11757.2|11773.2|11762.2|11765.2|11754.2|687
1724161200000|2024-08-20 13:40:00|11769.2|11758.2|11771.2|11760.2|11772.2|11761.2|11767.2|11756.2|399
1724161500000|2024-08-20 13:45:00|11770.2|11759.2|11766.2|11755.2|11770.2|11760.2|11766.2|11755.2|222
1724161800000|2024-08-20 13:50:00|11765.2|11754.2|11769.2|11758.2|11769.2|11758.2|11765.2|11753.2|354
1724162100000|2024-08-20 13:55:00|11768.2|11757.2|11767.2|11756.2|11770.2|11758.2|11767.2|11756.2|185
1724162400000|2024-08-20 14:00:00|11766.2|11755.2|11763.2|11752.2|11767.2|11756.2|11763.2|11752.2|307
1724162700000|2024-08-20 14:05:00|11762.2|11751.2|11762.2|11751.2|11764.2|11753.2|11761.2|11750.2|212
1724163000000|2024-08-20 14:10:00|11761.2|11750.2|11761.2|11750.2|11762.2|11751.2|11758.2|11747.2|300
1724163300000|2024-08-20 14:15:00|11762.2|11751.2|11759.2|11748.2|11762.2|11751.2|11757.2|11745.2|355
1724163600000|2024-08-20 14:20:00|11758.2|11747.2|11756.2|11745.2|11758.2|11747.2|11756.2|11745.2|293
1724163900000|2024-08-20 14:25:00|11755.2|11744.2|11760.2|11749.2|11761.2|11749.2|11754.2|11742.2|593
1724164200000|2024-08-20 14:30:00|11761.2|11750.2|11759.2|11748.2|11761.2|11750.2|11756.2|11744.2|465
1724164500000|2024-08-20 14:35:00|11760.2|11747.2|11752.2|11741.2|11760.2|11748.2|11752.2|11741.2|342
1724164800000|2024-08-20 14:40:00|11753.2|11742.2|11750.2|11739.2|11755.2|11744.2|11749.2|11738.2|727
1724165100000|2024-08-20 14:45:00|11751.2|11740.2|11756.2|11744.2|11757.2|11746.2|11750.2|11739.2|715
1724165400000|2024-08-20 14:50:00|11755.2|11745.2|11758.2|11747.2|11760.2|11748.2|11755.2|11744.2|305
1724165700000|2024-08-20 14:55:00|11759.2|11748.2|11756.2|11745.2|11759.2|11748.2|11753.2|11742.2|256
1724166000000|2024-08-20 15:00:00|11757.2|11746.2|11757.2|11746.2|11758.2|11746.2|11753.2|11742.2|168
1724166300000|2024-08-20 15:05:00|11758.2|11747.2|11752.2|11741.2|11758.2|11747.2|11752.2|11741.2|364
1724166600000|2024-08-20 15:10:00|11753.2|11740.2|11751.2|11739.2|11754.2|11743.2|11750.2|11739.2|486
1724166900000|2024-08-20 15:15:00|11750.2|11740.2|11756.2|11745.2|11756.2|11745.2|11750.2|11739.2|600
1724167200000|2024-08-20 15:20:00|11757.2|11746.2|11755.2|11744.2|11757.2|11746.2|11754.2|11743.2|201
1724167500000|2024-08-20 15:25:00|11754.2|11743.2|11749.2|11738.2|11755.2|11744.2|11749.2|11738.2|349
1724167800000|2024-08-20 15:30:00|11748.2|11737.2|11756.2|11745.2|11756.2|11745.2|11748.2|11737.2|370
1724168100000|2024-08-20 15:35:00|11755.2|11744.2|11754.2|11743.2|11757.2|11746.2|11753.2|11742.2|443
1724168400000|2024-08-20 15:40:00|11755.2|11744.2|11752.2|11741.2|11757.2|11746.2|11752.2|11741.2|255
1724168700000|2024-08-20 15:45:00|11751.2|11740.2|11750.2|11739.2|11753.2|11742.2|11750.2|11739.2|218
1724169000000|2024-08-20 15:50:00|11751.2|11740.2|11753.2|11742.2|11753.2|11742.2|11746.2|11735.2|739
1724169300000|2024-08-20 15:55:00|11752.2|11741.2|11755.2|11744.2|11755.2|11744.2|11752.2|11741.2|89
1724169600000|2024-08-20 16:00:00|11756.2|11745.2|11752.2|11741.2|11756.2|11745.2|11750.2|11739.2|173
1724169900000|2024-08-20 16:05:00|11753.2|11742.2|11753.2|11742.2|11754.2|11743.2|11752.2|11741.2|107
1724170200000|2024-08-20 16:10:00|11754.2|11743.2|11754.2|11743.2|11754.2|11743.2|11751.2|11740.2|75
1724170500000|2024-08-20 16:15:00|11753.2|11742.2|11750.2|11739.2|11753.2|11742.2|11750.2|11739.2|70
1724170800000|2024-08-20 16:20:00|11749.2|11738.2|11750.2|11739.2|11751.2|11740.2|11749.2|11738.2|84
1724171100000|2024-08-20 16:25:00|11749.2|11738.2|11750.2|11738.2|11750.2|11739.2|11749.2|11738.2|139
1724171400000|2024-08-20 16:30:00|11749.2|11739.2|11748.2|11737.2|11750.2|11739.2|11748.2|11737.2|134
1724171700000|2024-08-20 16:35:00|11749.2|11738.2|11748.2|11737.2|11749.2|11738.2|11746.2|11735.2|236
1724172000000|2024-08-20 16:40:00|11747.2|11736.2|11748.2|11737.2|11749.2|11738.2|11747.2|11736.2|95
1724172300000|2024-08-20 16:45:00|11747.2|11736.2|11749.2|11738.2|11749.2|11738.2|11747.2|11736.2|71
1724172600000|2024-08-20 16:50:00|11748.2|11737.2|11747.2|11736.2|11750.2|11739.2|11746.2|11735.2|165
1724172900000|2024-08-20 16:55:00|11748.2|11737.2|11747.2|11736.2|11748.2|11737.2|11747.2|11736.2|59
1724173200000|2024-08-20 17:00:00|11746.2|11735.2|11746.2|11735.2|11746.2|11735.2|11745.2|11734.2|199
1724173500000|2024-08-20 17:05:00|11745.2|11734.2|11749.2|11738.2|11749.2|11738.2|11745.2|11734.2|107
1724173800000|2024-08-20 17:10:00|11748.2|11737.2|11748.2|11737.2|11749.2|11738.2|11748.2|11737.2|60
1724174100000|2024-08-20 17:15:00|11747.2|11736.2|11748.2|11737.2|11749.2|11738.2|11747.2|11736.2|75
1724174400000|2024-08-20 17:20:00|11747.2|11736.2|11748.2|11737.2|11748.2|11737.2|11747.2|11736.2|32
1724174700000|2024-08-20 17:25:00|11749.2|11738.2|11749.2|11738.2|11750.2|11739.2|11749.2|11738.2|37
1724175000000|2024-08-20 17:30:00|11748.2|11737.2|11750.2|11738.2|11750.2|11739.2|11748.2|11737.2|70
1724175300000|2024-08-20 17:35:00|11749.2|11739.2|11749.2|11738.2|11749.2|11739.2|11748.2|11737.2|54
1724175600000|2024-08-20 17:40:00|11748.2|11737.2|11748.2|11737.2|11749.2|11738.2|11748.2|11737.2|23
1724175900000|2024-08-20 17:45:00|11747.2|11736.2|11749.2|11737.2|11749.2|11738.2|11747.2|11736.2|87
1724176200000|2024-08-20 17:50:00|11748.2|11738.2|11749.2|11738.2|11750.2|11739.2|11748.2|11737.2|34
1724176500000|2024-08-20 17:55:00|11750.2|11739.2|11750.2|11738.2|11750.2|11739.2|11749.2|11738.2|47
1724176800000|2024-08-20 18:00:00|11749.2|11739.2|11750.2|11739.2|11750.2|11739.2|11749.2|11738.2|49
1724177100000|2024-08-20 18:05:00|11749.2|11738.2|11752.2|11741.2|11752.2|11741.2|11749.2|11738.2|70
1724177400000|2024-08-20 18:10:00|11753.2|11742.2|11756.2|11745.2|11756.2|11745.2|11753.2|11742.2|106
1724177700000|2024-08-20 18:15:00|11757.2|11746.2|11759.2|11748.2|11759.2|11748.2|11757.2|11746.2|104
1724178000000|2024-08-20 18:20:00|11760.2|11749.2|11760.2|11749.2|11760.2|11749.2|11758.2|11747.2|139
1724178300000|2024-08-20 18:25:00|11759.2|11748.2|11759.2|11748.2|11760.2|11749.2|11757.2|11746.2|204
1724178600000|2024-08-20 18:30:00|11760.2|11749.2|11759.2|11748.2|11760.2|11749.2|11759.2|11748.2|119
1724178900000|2024-08-20 18:35:00|11758.2|11747.2|11757.2|11746.2|11760.2|11748.2|11756.2|11745.2|268
1724179200000|2024-08-20 18:40:00|11758.2|11747.2|11758.2|11747.2|11759.2|11747.2|11757.2|11747.2|19
1724179500000|2024-08-20 18:45:00|11757.2|11746.2|11756.2|11745.2|11757.2|11746.2|11756.2|11745.2|41
1724179800000|2024-08-20 18:50:00|11757.2|11746.2|11753.2|11742.2|11757.2|11746.2|11753.2|11742.2|112
1724180100000|2024-08-20 18:55:00|11752.2|11741.2|11754.2|11743.2|11755.2|11744.2|11752.2|11741.2|206
1724180400000|2024-08-20 19:00:00|11753.2|11742.2|11754.2|11743.2|11754.2|11743.2|11753.2|11742.2|75
1724180700000|2024-08-20 19:05:00|||||||||6
1724181000000|2024-08-20 19:10:00|11755.2||11754.2||11755.2||11754.2||41
1724181300000|2024-08-20 19:15:00|11753.2|11742.2|11752.2|11741.2|11753.2|11742.2|11752.2|11741.2|55
1724181600000|2024-08-20 19:20:00|11751.2|11740.2|11751.2|11740.2|11752.2|11741.2|11751.2|11740.2|90
1724181900000|2024-08-20 19:25:00|11752.2|11741.2|11751.2|11740.2|11752.2|11741.2|11751.2|11740.2|35
1724182200000|2024-08-20 19:30:00|11752.2|11741.2|11751.2|11740.2|11753.2|11742.2|11750.2|11739.2|129
1724182500000|2024-08-20 19:35:00|11752.2|11741.2|11754.2|11743.2|11756.2|11745.2|11752.2|11741.2|196
1724182800000|2024-08-20 19:40:00|11755.2|11744.2|11750.7|11740.7|11755.2|11744.2|11750.7|11740.2|133
1724183100000|2024-08-20 19:45:00|11751.7|11741.7|11749.7|11739.7|11751.7|11741.7|11749.7|11739.7|54
1724183400000|2024-08-20 19:50:00|11750.7|11740.7|11747.7|11737.7|11750.7|11740.7|11747.7|11737.7|199
1724183700000|2024-08-20 19:55:00|11748.7|11738.7|11746.7|11736.7|11748.7|11738.7|11746.7|11736.7|166
1724184000000|2024-08-20 20:00:00|11747.7|11737.7|11746.7|11736.7|11747.7|11737.7|11746.7|11736.7|54
1724184300000|2024-08-20 20:05:00|11747.7|11737.7|11747.7|11737.7|11747.7|11737.7|11747.7|11737.7|24
1724184600000|2024-08-20 20:10:00|11748.2|11738.2|11748.7|11738.7|11748.7|11738.7|11748.2|11738.2|12
1724184900000|2024-08-20 20:15:00|11749.7|11739.7|11749.7|11739.7|11749.7|11739.7|11749.7|11739.7|18
1724185200000|2024-08-20 20:20:00|||||||||13
1724185500000|2024-08-20 20:25:00|11749.2|11739.2|11749.2|11739.2|11749.7|11739.7|11749.2|11739.2|10
1724185800000|2024-08-20 20:30:00|||||||||12
1724186100000|2024-08-20 20:35:00|||||||||1
1724186400000|2024-08-20 20:40:00|11748.7|11738.7|11750.2|11740.2|11750.2|11740.2|11748.2|11738.2|46
1724186700000|2024-08-20 20:45:00|11749.7|11739.7|11750.2|11740.2|11750.2|11740.2|11749.7|11739.7|7
1724187000000|2024-08-20 20:50:00|11749.7|11739.7|11749.7|11739.7|11750.2|11740.2|11749.7|11739.7|15
1724187300000|2024-08-20 20:55:00|||||||||2
1724187600000|2024-08-20 21:00:00|11748.7|11738.7|11749.7|11739.7|11749.7|11739.7|11748.7|11738.7|1
1724188500000|2024-08-20 21:15:00|11757.1|11733.1|11757.5|11733.5|11757.7|11733.7|11756.6|11732.6|20
1724188800000|2024-08-20 21:20:00|11757.6|11733.6|11757.6|11733.6|11757.6|11733.6|11757.6|11733.6|0
1724189100000|2024-08-20 21:25:00|11757.1|11733.1|11756.5|11732.5|11757.6|11733.6|11756.5|11732.5|0
1724189400000|2024-08-20 21:30:00|11756.8|11732.8|11756.8|11732.8|11756.9|11732.9|11756.8|11732.8|0
1724189700000|2024-08-20 21:35:00|11756.7|11732.7|11756.4|11732.4|11756.7|11732.7|11756.3|11732.3|0
1724190000000|2024-08-20 21:40:00|11756.2|11732.2|11755.3|11731.3|11756.2|11732.2|11755.2|11731.2|0
1724190300000|2024-08-20 21:45:00|11755.4|11731.4|11755.4|11731.4|11755.8|11731.8|11755.3|11731.3|0
1724190600000|2024-08-20 21:50:00|11754.8|11730.8|11755.7|11731.7|11755.7|11731.7|11754.8|11730.8|0
1724190900000|2024-08-20 21:55:00|11755.9|11731.9|11755.3|11731.3|11755.9|11731.9|11755.1|11731.1|0
1724191200000|2024-08-20 22:00:00|11754.4|11730.4|11756.2|11732.2|11758.2|11734.2|11754.3|11730.3|0
1724191500000|2024-08-20 22:05:00|11756.3|11732.3|11755.9|11731.9|11756.9|11732.9|11755.5|11731.5|0
1724191800000|2024-08-20 22:10:00|11756.2|11732.2|11753.8|11729.8|11756.4|11732.4|11753.8|11729.8|0
1724192100000|2024-08-20 22:15:00|11754|11730|11756.5|11732.5|11756.5|11732.5|11753.2|11729.2|0
1724192400000|2024-08-20 22:20:00|11756.7|11732.7|11756.9|11732.9|11757.5|11733.5|11756.5|11732.5|0
1724192700000|2024-08-20 22:25:00|11756.6|11732.6|11755.9|11731.9|11756.9|11732.9|11755.5|11731.5|0
1724193000000|2024-08-20 22:30:00|11750.1|11726.1|11747.1|11723.1|11751.7|11727.7|11746.2|11722.2|0
1724193300000|2024-08-20 22:35:00|11747.2|11723.2|11752.5|11728.5|11752.7|11728.7|11746.1|11722.1|0
1724193600000|2024-08-20 22:40:00|11752.6|11728.6|11753.2|11729.2|11753.5|11729.5|11752.4|11728.4|0
1724193900000|2024-08-20 22:45:00|11753|11729|11752.7|11728.7|11753|11729|11752.2|11728.2|0
1724194200000|2024-08-20 22:50:00|11752.5|11728.5|11750.1|11726.1|11753.3|11729.3|11750.1|11726.1|0
1724194500000|2024-08-20 22:55:00|11750.2|11726.2|11752.1|11728.1|11752.1|11728.1|11750.2|11726.2|0
1724194800000|2024-08-20 23:00:00|11752.4|11728.4|11751.4|11727.4|11752.8|11728.8|11751.1|11727.1|0
1724195100000|2024-08-20 23:05:00|11751.6|11727.6|11751.1|11727.1|11752.1|11728.1|11750.8|11726.8|0
1724195400000|2024-08-20 23:10:00|11751.2|11727.2|11751.4|11727.4|11751.4|11727.4|11750.8|11726.8|0
1724195700000|2024-08-20 23:15:00|11751.1|11727.1|11751.9|11727.9|11752.1|11728.1|11751.1|11727.1|0
1724196000000|2024-08-20 23:20:00|11752.1|11728.1|11751.1|11727.1|11752.1|11728.1|11750.3|11726.3|0
1724196300000|2024-08-20 23:25:00|11751.2|11727.2|11751.1|11727.1|11751.8|11727.8|11750.1|11726.1|0
1724196600000|2024-08-20 23:30:00|11750.9|11726.9|11753.1|11729.1|11753.8|11729.8|11750.8|11726.8|0
1724196900000|2024-08-20 23:35:00|11753|11729|11753.1|11729.1|11754.5|11730.5|11752.1|11728.1|0
1724197200000|2024-08-20 23:40:00|11752.8|11728.8|11752.6|11728.6|11753.5|11729.5|11752.4|11728.4|0
1724197500000|2024-08-20 23:45:00|11752.5|11728.5|11752.1|11728.1|11753.1|11729.1|11751.9|11727.9|0
1724197800000|2024-08-20 23:50:00|11751.9|11727.9|11751.3|11727.3|11752.8|11728.8|11750.8|11726.8|0
1724198100000|2024-08-20 23:55:00|11751.4|11727.4|11751.8|11727.8|11751.9|11727.9|11750.8|11726.8|0
1724198400000|2024-08-21 00:00:00|11751.5|11727.5|11753.6|11729.6|11754.6|11730.6|11751.4|11727.4|0
1724198700000|2024-08-21 00:05:00|11753.8|11729.8|11756|11732|11757.2|11733.2|11753.5|11729.5|0
1724199000000|2024-08-21 00:10:00|11755.7|11731.7|11756.5|11732.5|11757|11733|11755.3|11731.3|0
1724199300000|2024-08-21 00:15:00|11756.7|11732.7|11759.6|11735.6|11759.9|11735.9|11756.6|11732.6|0
1724199600000|2024-08-21 00:20:00|11759.7|11735.7|11757.2|11733.2|11760|11736|11756.3|11732.3|0
1724199900000|2024-08-21 00:25:00|11756.9|11732.9|11756|11732|11757.2|11733.2|11755.2|11731.2|0
1724200200000|2024-08-21 00:30:00|11755.9|11731.9|11756.4|11732.4|11756.7|11732.7|11753.1|11729.1|0
1724200500000|2024-08-21 00:35:00|11756.2|11732.2|11757.5|11733.5|11757.8|11733.8|11756.2|11732.2|0
1724200800000|2024-08-21 00:40:00|11757.6|11733.6|11758.1|11734.1|11758.3|11734.3|11757|11733|0
1724201100000|2024-08-21 00:45:00|11758.4|11734.4|11760|11736|11761.4|11737.4|11758|11734|0
1724201400000|2024-08-21 00:50:00|11760.3|11736.3|11760.3|11736.3|11760.9|11736.9|11760|11736|0
1724201700000|2024-08-21 00:55:00|11760.1|11736.1|11760.5|11736.5|11760.8|11736.8|11759.7|11735.7|0
1724202000000|2024-08-21 01:00:00|11760.3|11736.3|11750.7|11740.7|11760.5|11745.7|11746.7|11736.3|1361
1724202300000|2024-08-21 01:05:00|11749.7|11739.7|11750.7|11740.7|11750.7|11740.7|11747.7|11737.7|394
1724202600000|2024-08-21 01:10:00|11750.2|11740.2|11749.7|11739.7|11753.7|11743.7|11749.2|11739.2|390
1724202900000|2024-08-21 01:15:00|11750.7|11740.7|11749.7|11739.7|11750.7|11740.7|11739.2|11729.2|1022
1724203200000|2024-08-21 01:20:00|11748.7|11738.7|11741.7|11731.7|11749.7|11739.7|11741.7|11731.7|950
1724203500000|2024-08-21 01:25:00|11742.7|11732.7|11755.7|11745.7|11756.7|11746.7|11742.7|11732.7|1660
1724203800000|2024-08-21 01:30:00|11751.7|11741.7|11669.2|11659.2|11752.7|11742.7|11668.2|11658.2|20590
1724204100000|2024-08-21 01:35:00|11668.7|11658.7|11658.7|11648.7|11675.7|11665.7|11641.7|11631.7|11590
1724204400000|2024-08-21 01:40:00|11658.2|11648.2|11696.7|11686.7|11707.7|11697.7|11655.7|11645.7|9437
1724204700000|2024-08-21 01:45:00|11697.2|11687.2|11716.2|11706.2|11720.2|11710.2|11691.2|11681.2|4691
1724205000000|2024-08-21 01:50:00|11715.2|11705.2|11715.2|11705.2|11725.2|11715.2|11704.2|11694.2|3799
1724205300000|2024-08-21 01:55:00|11716.2|11706.2|11713.2|11703.2|11729.2|11719.2|11707.2|11697.2|2582
1724205600000|2024-08-21 02:00:00|11710.2|11700.2|11744.2|11734.2|11754.2|11744.2|11703.2|11693.2|4984
1724205900000|2024-08-21 02:05:00|11745.2|11735.2|11758.2|11748.2|11758.2|11748.2|11740.2|11730.2|3682
1724206200000|2024-08-21 02:10:00|11759.2|11749.2|11738.2|11728.2|11759.2|11749.2|11738.2|11728.2|1953
1724206500000|2024-08-21 02:15:00|11737.2|11727.2|11745.2|11735.2|11749.2|11739.2|11737.2|11727.2|2034
1724206800000|2024-08-21 02:20:00|11744.2|11734.2|11744.2|11734.2|11766.2|11756.2|11743.2|11733.2|3230
1724207100000|2024-08-21 02:25:00|11745.2|11735.2|11746.2|11736.2|11748.2|11738.2|11739.2|11729.2|1406
1724207400000|2024-08-21 02:30:00|11745.2|11735.2|11745.2|11735.2|11751.2|11741.2|11734.2|11724.2|2641
1724207700000|2024-08-21 02:35:00|11746.2|11736.2|11747.2|11737.2|11755.2|11745.2|11743.2|11733.2|2133
1724208000000|2024-08-21 02:40:00|11746.2|11736.2|11748.2|11738.2|11759.2|11749.2|11741.2|11731.2|2066
1724208300000|2024-08-21 02:45:00|11747.2|11737.2|11773.2|11763.2|11776.2|11766.2|11740.2|11730.2|2595
1724208600000|2024-08-21 02:50:00|11772.2|11762.2|11778.2|11768.2|11783.2|11773.2|11765.2|11755.2|2172
1724208900000|2024-08-21 02:55:00|11777.2|11767.2|11759.2|11749.2|11787.2|11777.2|11758.2|11748.2|2051
1724209200000|2024-08-21 03:00:00|11760.2|11750.2|11748.2|11738.2|11761.2|11751.2|11743.2|11733.2|2901
1724209500000|2024-08-21 03:05:00|11749.2|11739.2|11752.2|11742.2|11752.2|11742.2|11744.2|11734.2|1147
1724209800000|2024-08-21 03:10:00|11751.2|11741.2|11753.2|11743.2|11760.2|11750.2|11750.2|11740.2|1484
1724210100000|2024-08-21 03:15:00|11754.2|11744.2|11755.2|11745.2|11762.2|11752.2|11752.2|11742.2|1288
1724210400000|2024-08-21 03:20:00|11754.2|11744.2|11760.2|11750.2|11761.2|11751.2|11750.2|11740.2|1112
1724210700000|2024-08-21 03:25:00|11761.2|11751.2|11764.2|11754.2|11768.2|11758.2|11760.2|11750.2|805
1724211000000|2024-08-21 03:30:00|11765.2|11755.2|11771.2|11761.2|11773.2|11763.2|11765.2|11755.2|461
1724211300000|2024-08-21 03:35:00|11770.2|11760.2|11773.2|11763.2|11775.2|11765.2|11770.2|11760.2|471
1724211600000|2024-08-21 03:40:00|11772.2|11762.2|11774.2|11764.2|11776.2|11766.2|11771.2|11761.2|511
1724211900000|2024-08-21 03:45:00|11775.2|11765.2|11774.2|11764.2|11777.2|11767.2|11773.2|11763.2|561
1724212200000|2024-08-21 03:50:00|11775.2|11765.2|11769.2|11759.2|11775.2|11765.2|11769.2|11759.2|294
1724212500000|2024-08-21 03:55:00|11768.2|11758.2|11770.2|11760.2|11773.2|11763.2|11767.2|11757.2|229
1724212800000|2024-08-21 04:00:00|11771.2|11761.2|11774.2|11764.2|11774.2|11764.2|11769.2|11759.2|190
1724213100000|2024-08-21 04:05:00|11773.2|11763.2|11772.2|11762.2|11776.2|11766.2|11772.2|11762.2|199
1724213400000|2024-08-21 04:10:00|11771.2|11761.2|11774.2|11764.2|11774.2|11764.2|11771.2|11761.2|135
1724213700000|2024-08-21 04:15:00|11773.2|11763.2|11775.2|11765.2|11776.2|11766.2|11773.2|11763.2|196
1724214000000|2024-08-21 04:20:00|11776.2|11766.2|11776.2|11766.2|11776.2|11766.2|11774.2|11764.2|230
1724214300000|2024-08-21 04:25:00|11775.2|11765.2|11775.2|11765.2|11775.2|11765.2|11774.2|11764.2|123
1724214600000|2024-08-21 04:30:00|11774.2|11764.2|11774.2|11764.2|11775.2|11765.2|11773.2|11763.2|211
1724214900000|2024-08-21 04:35:00|11773.2|11763.2|11774.2|11764.2|11775.2|11765.2|11773.2|11763.2|93
1724215200000|2024-08-21 04:40:00|11773.2|11763.2|11774.2|11764.2|11774.2|11764.2|11773.2|11763.2|120
1724215500000|2024-08-21 04:45:00|11773.2|11763.2|11774.2|11764.2|11774.2|11764.2|11773.2|11763.2|147
1724215800000|2024-08-21 04:50:00|11773.2|11763.2|11772.2|11762.2|11773.2|11763.2|11771.2|11761.2|177
1724216100000|2024-08-21 04:55:00|11773.2|11763.2|11765.2|11755.2|11773.2|11763.2|11765.2|11755.2|418
1724216400000|2024-08-21 05:00:00|11764.2|11754.2|11760.2|11750.2|11769.2|11759.2|11756.2|11746.2|2578
1724216700000|2024-08-21 05:05:00|11761.2|11751.2|11753.2|11743.2|11761.2|11751.2|11746.2|11736.2|1731
1724217000000|2024-08-21 05:10:00|11754.2|11744.2|11755.2|11745.2|11762.2|11752.2|11750.2|11740.2|1208
1724217300000|2024-08-21 05:15:00|11756.2|11746.2|11756.2|11746.2|11761.2|11751.2|11752.2|11742.2|974
1724217600000|2024-08-21 05:20:00|11755.2|11745.2|11755.2|11745.2|11759.2|11749.2|11751.2|11741.2|922
1724217900000|2024-08-21 05:25:00|11754.2|11744.2|11754.2|11744.2|11757.2|11747.2|11747.2|11737.2|805
1724218200000|2024-08-21 05:30:00|11753.2|11743.2|11753.2|11743.2|11763.2|11753.2|11750.2|11740.2|1425
1724218500000|2024-08-21 05:35:00|11754.2|11744.2|11754.2|11744.2|11758.2|11748.2|11751.2|11741.2|582
1724218800000|2024-08-21 05:40:00|11755.2|11745.2|11763.2|11753.2|11764.2|11754.2|11755.2|11745.2|673
1724219100000|2024-08-21 05:45:00|11762.2|11752.2|11769.2|11759.2|11772.2|11762.2|11762.2|11752.2|1245
1724219400000|2024-08-21 05:50:00|11768.2|11758.2|11764.2|11754.2|11770.2|11760.2|11760.2|11750.2|1069
1724219700000|2024-08-21 05:55:00|11763.2|11753.2|11766.2|11756.2|11767.2|11757.2|11759.2|11749.2|1049
1724220000000|2024-08-21 06:00:00|11767.2|11757.2|11763.2|11753.2|11770.2|11760.2|11755.2|11745.2|1617
1724220300000|2024-08-21 06:05:00|11764.2|11754.2|11769.2|11759.2|11774.2|11764.2|11762.2|11752.2|1072
1724220600000|2024-08-21 06:10:00|11770.2|11760.2|11764.2|11754.2|11770.2|11760.2|11763.2|11753.2|1337
1724220900000|2024-08-21 06:15:00|11765.2|11755.2|11763.2|11753.2|11772.2|11762.2|11762.2|11752.2|1411
1724221200000|2024-08-21 06:20:00|11764.2|11754.2|11763.2|11753.2|11767.2|11757.2|11761.2|11751.2|991
1724221500000|2024-08-21 06:25:00|11764.2|11754.2|11766.2|11756.2|11766.2|11756.2|11760.2|11750.2|1458
1724221800000|2024-08-21 06:30:00|11765.2|11755.2|11769.2|11759.2|11769.2|11759.2|11760.2|11750.2|1166
1724222100000|2024-08-21 06:35:00|11768.2|11758.2|11769.2|11759.2|11773.2|11763.2|11765.2|11755.2|1531
1724222400000|2024-08-21 06:40:00|11768.2|11758.2|11755.2|11745.2|11772.2|11762.2|11754.2|11744.2|1643
1724222700000|2024-08-21 06:45:00|11756.2|11746.2|11758.2|11748.2|11763.2|11753.2|11754.2|11744.2|1994
1724223000000|2024-08-21 06:50:00|11756.2|11746.2|11756.2|11746.2|11759.2|11749.2|11747.2|11737.2|2285
1724223300000|2024-08-21 06:55:00|11755.2|11745.2|11759.2|11749.2|11763.2|11753.2|11755.2|11745.2|3680
1724223600000|2024-08-21 07:00:00|11760.2|11750.2|11760.2|11750.2|11760.2|11750.2|11754.2|11744.2|1009
1724223900000|2024-08-21 07:05:00|11759.2|11749.2|11759.2|11749.2|11762.2|11752.2|11758.2|11748.2|700
1724224200000|2024-08-21 07:10:00|11758.2|11748.2|11759.2|11749.2|11763.2|11753.2|11758.2|11748.2|387
1724224500000|2024-08-21 07:15:00|11758.2|11748.2|11761.2|11751.2|11762.2|11752.2|11756.2|11746.2|212
1724224800000|2024-08-21 07:20:00|11762.2|11752.2|11763.2|11753.2|11764.2|11754.2|11760.2|11750.2|364
1724225100000|2024-08-21 07:25:00|11762.2|11752.2|11762.2|11752.2|11762.2|11752.2|11758.2|11748.2|885
1724225400000|2024-08-21 07:30:00|11761.2|11751.2|11760.2|11750.2|11762.2|11752.2|11760.2|11750.2|117
1724225700000|2024-08-21 07:35:00|11761.2|11751.2|11762.2|11752.2|11763.2|11753.2|11760.2|11750.2|154
1724226000000|2024-08-21 07:40:00|11761.2|11751.2|11757.2|11747.2|11762.2|11752.2|11754.2|11744.2|678
1724226300000|2024-08-21 07:45:00|11756.2|11746.2|11756.2|11746.2|11757.2|11747.2|11753.2|11743.2|597
1724226600000|2024-08-21 07:50:00|11757.2|11747.2|11757.2|11747.2|11758.2|11748.2|11756.2|11746.2|110
1724226900000|2024-08-21 07:55:00|11756.2|11746.2|11756.2|11746.2|11758.2|11748.2|11754.2|11744.2|287
1724227200000|2024-08-21 08:00:00|11757.2|11745.2|11757.2|11746.2|11760.2|11749.2|11756.2|11745.2|855
1724227500000|2024-08-21 08:05:00|11756.2|11745.2|11755.2|11744.2|11757.2|11746.2|11755.2|11744.2|572
1724227800000|2024-08-21 08:10:00|11756.2|11745.2|11752.2|11741.2|11756.2|11745.2|11752.2|11741.2|529
1724228100000|2024-08-21 08:15:00|11753.2|11742.2|11752.2|11741.2|11753.2|11742.2|11751.2|11740.2|603
1724228400000|2024-08-21 08:20:00|11753.2|11742.2|11749.2|11738.2|11753.2|11742.2|11749.2|11738.2|596
1724228700000|2024-08-21 08:25:00|11750.2|11737.2|11747.2|11735.2|11750.2|11737.2|11746.2|11734.2|1089
1724229000000|2024-08-21 08:30:00|11754.2|11730.2|11752.7|11728.7|11755.1|11731.1|11752.7|11728.7|0
1724229300000|2024-08-21 08:35:00|11753|11729|11754.9|11730.9|11755.5|11731.5|11752.2|11728.2|131
1724229600000|2024-08-21 08:40:00|11755|11731|11757.2|11733.2|11757.7|11733.7|11754.6|11730.6|0
1724229900000|2024-08-21 08:45:00|11757.4|11733.4|11756.6|11732.6|11758|11734|11754.9|11730.9|0
1724230200000|2024-08-21 08:50:00|11756.3|11732.3|11755.3|11731.3|11757.3|11733.3|11755.3|11731.3|0
1724230500000|2024-08-21 08:55:00|11755.6|11731.6|11754|11730|11756.4|11732.4|11753.6|11729.6|0
1724230800000|2024-08-21 09:00:00|11745.2|11733.2|11747.2|11735.2|11747.2|11736.2|11745.2|11733.2|204
1724231100000|2024-08-21 09:05:00|11746.2|11736.2|11749.2|11737.2|11749.2|11737.2|11746.2|11736.2|35
1724231400000|2024-08-21 09:10:00|11748.2|11738.2|11749.2|11737.2|11749.2|11738.2|11748.2|11737.2|39
1724231700000|2024-08-21 09:15:00|11748.2|11738.2|11749.2|11738.2|11750.2|11739.2|11747.2|11736.2|177
1724232000000|2024-08-21 09:20:00|11750.2|11739.2|11749.2|11738.2|11751.2|11740.2|11748.2|11737.2|179
1724232300000|2024-08-21 09:25:00|11750.2|11737.2|11750.2|11739.2|11750.2|11739.2|11749.2|11737.2|75
1724232600000|2024-08-21 09:30:00|11751.2|11740.2|11749.2|11738.2|11751.2|11740.2|11749.2|11738.2|106
1724232900000|2024-08-21 09:35:00|11750.2|11739.2|11749.2|11738.2|11750.2|11739.2|11748.2|11737.2|153
1724233200000|2024-08-21 09:40:00|11748.2|11737.2|11750.2|11739.2|11750.2|11739.2|11748.2|11737.2|67
1724233500000|2024-08-21 09:45:00|11749.2|11738.2|11749.2|11738.2|11750.2|11739.2|11748.2|11737.2|67
1724233800000|2024-08-21 09:50:00|11750.2|11739.2|11750.2|11739.2|11752.2|11740.2|11749.2|11738.2|76
1724234100000|2024-08-21 09:55:00|11749.2|11738.2|11749.2|11738.2|11752.2|11741.2|11749.2|11738.2|62
1724234400000|2024-08-21 10:00:00|11750.2|11739.2|11755.2|11744.2|11755.2|11744.2|11750.2|11739.2|54
1724234700000|2024-08-21 10:05:00|11756.2|11745.2|11756.2|11745.2|11757.2|11746.2|11756.2|11745.2|50
1724235000000|2024-08-21 10:10:00|11757.2|11746.2|11758.2|11747.2|11758.2|11747.2|11756.2|11745.2|39
1724235300000|2024-08-21 10:15:00|11757.2|11746.2|11755.2|11744.2|11758.2|11747.2|11755.2|11744.2|21
1724235600000|2024-08-21 10:20:00|11756.2|11745.2|11756.2|11745.2|11756.2|11745.2|11755.2|11744.2|49
1724235900000|2024-08-21 10:25:00|11757.2|11746.2|11757.2|11746.2|11757.2|11746.2|11757.2|11746.2|4
1724236200000|2024-08-21 10:30:00|11758.2|11747.2|11757.2|11746.2|11759.2|11748.2|11757.2|11746.2|60
1724236500000|2024-08-21 10:35:00|11758.2|11747.2|11757.2|11746.2|11758.2|11747.2|11757.2|11746.2|44
1724236800000|2024-08-21 10:40:00|11756.2|11745.2|11757.2|11746.2|11758.2|11747.2|11756.2|11745.2|16
1724237100000|2024-08-21 10:45:00|11758.2|11747.2|11759.2|11748.2|11760.2|11749.2|11757.2|11747.2|83
1724237400000|2024-08-21 10:50:00|11758.2|11747.2|11760.2|11749.2|11760.2|11749.2|11758.2|11747.2|49
1724237700000|2024-08-21 10:55:00|11761.2|11748.2|11759.2|11748.2|11761.2|11749.2|11759.2|11748.2|73
1724238000000|2024-08-21 11:00:00|11760.2|11749.2|11760.2|11749.2|11761.2|11750.2|11759.2|11748.2|172
1724238300000|2024-08-21 11:05:00|11759.2|11748.2|11759.2|11748.2|11761.2|11750.2|11759.2|11748.2|66
1724238600000|2024-08-21 11:10:00|11760.2|11749.2|11759.2|11748.2|11760.2|11749.2|11757.2|11746.2|65
1724238900000|2024-08-21 11:15:00|11758.2|11747.2|11759.2|11748.2|11760.2|11749.2|11758.2|11747.2|23
1724239200000|2024-08-21 11:20:00|11760.2|11749.2|11760.2|11749.2|11760.2|11749.2|11759.2|11748.2|16
1724239500000|2024-08-21 11:25:00|11759.2|11748.2|11757.2|11746.2|11759.2|11748.2|11757.2|11746.2|53
1724239800000|2024-08-21 11:30:00|11758.2|11747.2|11758.2|11747.2|11758.2|11747.2|11757.2|11746.2|10
1724240100000|2024-08-21 11:35:00|11759.2|11748.2|11757.2|11746.2|11760.2|11749.2|11757.2|11746.2|80
1724240400000|2024-08-21 11:40:00|11756.2|11745.2|11755.2|11744.2|11757.2|11746.2|11753.2|11742.2|86
1724240700000|2024-08-21 11:45:00|11754.2|11743.2|11754.2|11743.2|11756.2|11744.2|11754.2|11743.2|21
1724241000000|2024-08-21 11:50:00|11755.2|11744.2|11755.2|11744.2|11756.2|11745.2|11755.2|11744.2|22
1724241300000|2024-08-21 11:55:00|11754.2|11743.2|11754.2|11743.2|11755.2|11744.2|11754.2|11742.2|19
1724241600000|2024-08-21 12:00:00|11755.2|11744.2|11753.2|11742.2|11755.2|11744.2|11753.2|11742.2|72
1724241900000|2024-08-21 12:05:00|11754.2|11743.2|11751.2|11740.2|11754.2|11743.2|11751.2|11739.2|126
1724242200000|2024-08-21 12:10:00|11752.2|11741.2|11753.2|11742.2|11753.2|11742.2|11751.2|11740.2|124
1724242500000|2024-08-21 12:15:00|11752.2|11741.2|11753.2|11742.2|11753.2|11742.2|11751.2|11740.2|93
1724242800000|2024-08-21 12:20:00|11752.2|11741.2|11752.2|11741.2|11752.2|11741.2|11752.2|11741.2|54
1724243100000|2024-08-21 12:25:00|11753.2|11742.2|11756.2|11745.2|11756.2|11745.2|11753.2|11742.2|126
1724243400000|2024-08-21 12:30:00|11755.2|11744.2|11756.2|11745.2|11756.2|11745.2|11754.2|11743.2|200
1724243700000|2024-08-21 12:35:00|11757.2|11746.2|11755.2|11744.2|11757.2|11746.2|11754.2|11743.2|164
1724244000000|2024-08-21 12:40:00|11754.2|11743.2|11753.2|11742.2|11754.2|11743.2|11752.2|11741.2|96
1724244300000|2024-08-21 12:45:00|11754.2|11743.2|11752.2|11741.2|11755.2|11744.2|11752.2|11741.2|116
1724244600000|2024-08-21 12:50:00|11753.2|11742.2|11754.2|11743.2|11755.2|11744.2|11752.2|11741.2|91
1724244900000|2024-08-21 12:55:00|11755.2|11744.2|11753.2|11742.2|11755.2|11744.2|11752.2|11741.2|130
1724245200000|2024-08-21 13:00:00|11754.2|11743.2|11752.2|11741.2|11754.2|11743.2|11751.2|11740.2|97
1724245500000|2024-08-21 13:05:00|11751.2|11740.2|11752.2|11741.2|11753.2|11742.2|11751.2|11740.2|177
1724245800000|2024-08-21 13:10:00|11751.2|11740.2|11751.2|11740.2|11752.2|11741.2|11750.2|11739.2|88
1724246100000|2024-08-21 13:15:00|||||||||10
1724246400000|2024-08-21 13:20:00|11750.2|11739.2|11751.2|11740.2|11751.2|11740.2|11749.2|11738.2|146
1724246700000|2024-08-21 13:25:00|11752.2|11741.2|11753.2|11742.2|11754.2|11743.2|11751.2|11740.2|220
1724247000000|2024-08-21 13:30:00|11754.2|11743.2|11756.2|11745.2|11766.2|11754.2|11753.2|11742.2|1487
1724247300000|2024-08-21 13:35:00|11755.2|11744.2|11753.2|11742.2|11759.2|11748.2|11752.2|11741.2|544
1724247600000|2024-08-21 13:40:00|11752.2|11741.2|11754.2|11743.2|11754.2|11743.2|11751.2|11740.2|406
1724247900000|2024-08-21 13:45:00|11753.2|11742.2|11757.2|11746.2|11758.2|11747.2|11752.2|11741.2|339
1724248200000|2024-08-21 13:50:00|11756.2|11745.2|11759.2|11748.2|11761.2|11750.2|11755.2|11743.2|358
1724248500000|2024-08-21 13:55:00|11760.2|11749.2|11761.2|11750.2|11762.2|11751.2|11759.2|11748.2|108
1724248800000|2024-08-21 14:00:00|11760.2|11749.2|11763.2|11752.2|11765.2|11754.2|11759.2|11748.2|683
1724249100000|2024-08-21 14:05:00|11764.2|11753.2|11761.2|11749.2|11765.2|11754.2|11759.2|11748.2|292
1724249400000|2024-08-21 14:10:00|11760.2|11750.2|11760.2|11749.2|11765.2|11754.2|11759.2|11748.2|248
1724249700000|2024-08-21 14:15:00|11759.2|11748.2|11767.2|11755.2|11767.2|11756.2|11759.2|11748.2|371
1724250000000|2024-08-21 14:20:00|11766.2|11756.2|11768.2|11757.2|11769.2|11758.2|11765.2|11754.2|286
1724250300000|2024-08-21 14:25:00|11767.2|11756.2|11772.2|11761.2|11773.2|11762.2|11767.2|11756.2|632
1724250600000|2024-08-21 14:30:00|11773.2|11760.2|11768.2|11757.2|11773.2|11762.2|11766.2|11754.2|298
1724250900000|2024-08-21 14:35:00|11769.2|11758.2|11771.2|11760.2|11773.2|11761.2|11768.2|11757.2|336
1724251200000|2024-08-21 14:40:00|11770.2|11759.2|11773.2|11762.2|11774.2|11763.2|11770.2|11759.2|227
1724251500000|2024-08-21 14:45:00|11772.2|11761.2|11768.2|11757.2|11774.2|11763.2|11768.2|11757.2|245
1724251800000|2024-08-21 14:50:00|11769.2|11758.2|11767.2|11755.2|11769.2|11758.2|11764.2|11753.2|311
1724252100000|2024-08-21 14:55:00|11766.2|11756.2|11768.2|11757.2|11770.2|11759.2|11765.2|11754.2|324
1724252400000|2024-08-21 15:00:00|11767.2|11756.2|11767.2|11756.2|11769.2|11758.2|11766.2|11755.2|275
1724252700000|2024-08-21 15:05:00|11768.2|11757.2|11770.2|11758.2|11771.2|11760.2|11767.2|11756.2|166
1724253000000|2024-08-21 15:10:00|11771.2|11759.2|11771.2|11760.2|11773.2|11762.2|11770.2|11759.2|90
1724253300000|2024-08-21 15:15:00|11770.2|11759.2|11773.2|11762.2|11774.2|11763.2|11770.2|11759.2|133
1724253600000|2024-08-21 15:20:00|11774.2|11763.2|11775.2|11764.2|11777.2|11765.2|11773.2|11762.2|249
1724253900000|2024-08-21 15:25:00|11774.2|11763.2|11774.2|11763.2|11779.2|11768.2|11774.2|11763.2|400
1724254200000|2024-08-21 15:30:00|11773.2|11762.2|11773.2|11762.2|11775.2|11764.2|11773.2|11762.2|125
1724254500000|2024-08-21 15:35:00|11772.2|11761.2|11774.2|11763.2|11776.2|11765.2|11772.2|11761.2|149
1724254800000|2024-08-21 15:40:00|11775.2|11764.2|11776.2|11765.2|11777.2|11766.2|11775.2|11764.2|124
1724255100000|2024-08-21 15:45:00|11777.2|11766.2|11770.2|11759.2|11778.2|11767.2|11770.2|11759.2|157
1724255400000|2024-08-21 15:50:00|11769.2|11758.2|11771.2|11759.2|11773.2|11761.2|11769.2|11758.2|225
1724255700000|2024-08-21 15:55:00|11770.2|11760.2|11772.2|11761.2|11773.2|11762.2|11767.2|11756.2|569
1724256000000|2024-08-21 16:00:00|11771.2|11760.2|11766.2|11755.2|11772.2|11760.2|11765.2|11754.2|288
1724256300000|2024-08-21 16:05:00|11767.2|11756.2|11768.2|11757.2|11769.2|11758.2|11767.2|11755.2|99
1724256600000|2024-08-21 16:10:00|11767.2|11756.2|11769.2|11758.2|11770.2|11759.2|11767.2|11756.2|27
1724256900000|2024-08-21 16:15:00|11768.2|11757.2|11768.2|11757.2|11768.2|11757.2|11766.2|11755.2|80
1724257200000|2024-08-21 16:20:00|11769.2|11758.2|11771.2|11760.2|11771.2|11760.2|11768.2|11757.2|56
1724257500000|2024-08-21 16:25:00|11770.2|11759.2|11770.2|11759.2|11771.2|11760.2|11770.2|11759.2|22
1724257800000|2024-08-21 16:30:00|11771.2|11760.2|11771.2|11760.2|11771.2|11760.2|11770.2|11759.2|28
1724258100000|2024-08-21 16:35:00|11772.2|11761.2|11769.2|11758.2|11772.2|11761.2|11769.2|11758.2|66
1724258400000|2024-08-21 16:40:00|11770.2|11759.2|11769.2|11758.2|11770.2|11759.2|11769.2|11758.2|19
1724258700000|2024-08-21 16:45:00|11770.2|11759.2|11769.2|11758.2|11770.2|11759.2|11768.2|11757.2|49
1724259000000|2024-08-21 16:50:00|11768.2|11757.2|11770.2|11759.2|11770.2|11759.2|11768.2|11757.2|24
1724259300000|2024-08-21 16:55:00|11769.2|11758.2|11770.2|11759.2|11771.2|11760.2|11769.2|11758.2|64
1724259600000|2024-08-21 17:00:00|11771.2|11758.2|11774.2|11763.2|11774.2|11763.2|11770.2|11758.2|68
1724259900000|2024-08-21 17:05:00|11773.2|11762.2|11774.2|11763.2|11775.2|11764.2|11771.2|11760.2|41
1724260200000|2024-08-21 17:10:00|11773.2|11762.2|11774.2|11763.2|11775.2|11764.2|11772.2|11761.2|46
1724260500000|2024-08-21 17:15:00|11775.2|11762.2|11774.2|11763.2|11775.2|11764.2|11774.2|11762.2|27
1724260800000|2024-08-21 17:20:00|11775.2|11762.2|11774.2|11762.2|11776.2|11765.2|11773.2|11762.2|58
1724261100000|2024-08-21 17:25:00|11773.2|11763.2|11775.2|11764.2|11775.2|11764.2|11771.2|11760.2|57
1724261400000|2024-08-21 17:30:00|11774.2|11763.2|11776.2|11764.2|11777.2|11765.2|11774.2|11763.2|85
1724261700000|2024-08-21 17:35:00|11775.2|11765.2|11776.2|11764.2|11776.2|11765.2|11774.2|11763.2|48
1724262000000|2024-08-21 17:40:00|11775.2|11765.2|11774.2|11763.2|11777.2|11766.2|11774.2|11763.2|104
1724262300000|2024-08-21 17:45:00|11775.2|11764.2|11775.2|11764.2|11776.2|11764.2|11774.2|11763.2|65
1724262600000|2024-08-21 17:50:00|11776.2|11765.2|11775.2|11764.2|11776.2|11765.2|11775.2|11764.2|22
1724262900000|2024-08-21 17:55:00|11776.2|11765.2|11773.2|11762.2|11776.2|11765.2|11773.2|11761.2|72
1724263200000|2024-08-21 18:00:00|11776.2|11765.2|11776.2|11765.2|11776.2|11765.2|11774.2|11763.2|196
1724263500000|2024-08-21 18:05:00|11775.2|11764.2|11777.2|11766.2|11777.2|11766.2|11775.2|11763.2|133
1724263800000|2024-08-21 18:10:00|11776.2|11765.2|11778.2|11766.2|11778.2|11767.2|11775.2|11764.2|73
1724264100000|2024-08-21 18:15:00|11777.2|11767.2|11780.2|11768.2|11780.2|11769.2|11777.2|11766.2|201
1724264400000|2024-08-21 18:20:00|11779.2|11769.2|11779.2|11768.2|11781.2|11770.2|11778.2|11767.2|312
1724264700000|2024-08-21 18:25:00|11780.2|11769.2|11778.2|11767.2|11780.2|11769.2|11777.2|11766.2|155
1724265000000|2024-08-21 18:30:00|11779.2|11768.2|11779.2|11768.2|11780.2|11769.2|11778.2|11767.2|113
1724265300000|2024-08-21 18:35:00|11778.2|11767.2|11776.2|11765.2|11779.2|11767.2|11774.2|11763.2|231
1724265600000|2024-08-21 18:40:00|11777.2|11766.2|11776.2|11765.2|11777.2|11766.2|11775.2|11763.2|59
1724265900000|2024-08-21 18:45:00|11775.2|11764.2|11776.2|11765.2|11777.2|11765.2|11775.2|11763.2|60
1724266200000|2024-08-21 18:50:00|11775.2|11764.2|11778.2|11767.2|11778.2|11767.2|11775.2|11764.2|85
1724266500000|2024-08-21 18:55:00|11777.2|11766.2|11777.2|11766.2|11779.2|11768.2|11776.2|11765.2|225
1724266800000|2024-08-21 19:00:00|11776.2|11765.2|11776.2|11765.2|11777.2|11766.2|11776.2|11765.2|31
1724267100000|2024-08-21 19:05:00|11777.2|11766.2|11777.2|11766.2|11777.2|11766.2|11776.2|11765.2|24
1724267400000|2024-08-21 19:10:00|11776.2|11765.2|11777.2|11766.2|11777.2|11766.2|11776.2|11765.2|9
1724267700000|2024-08-21 19:15:00|11776.2|11765.2|11776.2|11765.2|11777.2|11766.2|11776.2|11765.2|9
1724268000000|2024-08-21 19:20:00|11775.2|11764.2|11777.2|11766.2|11778.2|11767.2|11775.2|11764.2|111
1724268300000|2024-08-21 19:25:00|11778.2|11765.2|11777.2|11765.2|11778.2|11766.2|11777.2|11765.2|18
1724268600000|2024-08-21 19:30:00|11776.2|11766.2|11775.2|11764.2|11777.2|11766.2|11775.2|11764.2|58
1724268900000|2024-08-21 19:35:00|11776.2|11765.2|11776.2|11765.2|11776.2|11765.2|11776.2|11765.2|2
1724269200000|2024-08-21 19:40:00|11777.2|11766.2|11775.2|11765.2|11777.2|11766.2|11775.2|11764.2|42
1724269500000|2024-08-21 19:45:00|11775.7|11765.7|11776.7|11766.7|11776.7|11766.7|11774.7|11764.7|21
1724269800000|2024-08-21 19:50:00|11775.7|11765.7|11774.7|11764.7|11775.7|11765.7|11773.7|11763.7|50
1724270100000|2024-08-21 19:55:00|11774.2|11764.2|11774.7|11764.7|11775.7|11765.7|11770.2|11760.2|246
1724270400000|2024-08-21 20:00:00|11775.2|11765.2|11774.7|11764.7|11775.7|11765.7|11774.7|11764.7|2
1724270700000|2024-08-21 20:05:00|11775.2|11765.2|11774.7|11764.7|11775.2|11765.2|11774.7|11764.7|9
1724271000000|2024-08-21 20:10:00|11774.2|11764.2|11775.2|11765.2|11775.2|11765.2|11773.7|11763.7|7
1724271300000|2024-08-21 20:15:00|11775.7|11765.7|11775.2|11765.2|11775.7|11765.7|11774.7|11764.7|5
1724271600000|2024-08-21 20:20:00|11774.7|11764.7|11774.2|11764.2|11774.7|11764.7|11774.2|11764.2|7
1724271900000|2024-08-21 20:25:00|11774.7|11764.7|11774.7|11764.7|11774.7|11764.7|11774.2|11764.2|10
1724272200000|2024-08-21 20:30:00|11774.2|11764.2|11774.2|11764.2|11774.2|11764.2|11774.2|11764.2|2
1724272500000|2024-08-21 20:35:00|11774.7|11764.7|11774.2|11764.2|11774.7|11764.7|11774.2|11764.2|5
1724272800000|2024-08-21 20:40:00|11773.7|11763.7|11772.7|11762.7|11774.2|11764.2|11772.7|11762.7|10
1724273100000|2024-08-21 20:45:00|11773.7|11763.7|11772.7|11762.7|11773.7|11763.7|11772.7|11762.7|19
1724273400000|2024-08-21 20:50:00|11771.7|11761.7|11771.7|11761.7|11771.7|11761.7|11771.7|11761.7|17
1724273700000|2024-08-21 20:55:00|11771.2|11761.2|11771.7|11761.7|11772.2|11762.2|11771.2|11761.2|33
1724274000000|2024-08-21 21:00:00|11772.7|11762.7|11771.2|11761.2|11772.7|11762.7|11771.2|11761.2|6
1724274300000|2024-08-21 21:05:00|11770.7|11760.7|11770.7|11760.7|11770.7|11760.7|11770.7|11760.7|2
1724274600000|2024-08-21 21:10:00|11772.2|11762.2|11772.2|11762.2|11772.2|11762.2|11772.2|11762.2|3
1724274900000|2024-08-21 21:15:00|11779.2|11755.2|11778.8|11754.8|11779.2|11755.2|11778.8|11754.8|0
1724275200000|2024-08-21 21:20:00|11778.7|11754.7|11778.7|11754.7|11778.7|11754.7|11778.7|11754.7|0
1724275500000|2024-08-21 21:25:00|11779.2|11755.2|11779.4|11755.4|11779.4|11755.4|11779.2|11755.2|0
1724275800000|2024-08-21 21:30:00|11779.6|11755.6|11780.5|11756.5|11780.5|11756.5|11779.6|11755.6|0
1724276400000|2024-08-21 21:40:00|11780.6|11756.6|11780.5|11756.5|11780.6|11756.6|11780.5|11756.5|0
1724276700000|2024-08-21 21:45:00|11780.3|11756.3|11779.6|11755.6|11780.5|11756.5|11779.6|11755.6|0
1724277000000|2024-08-21 21:50:00|11779.9|11755.9|11780.1|11756.1|11780.3|11756.3|11779.4|11755.4|0
1724277300000|2024-08-21 21:55:00|11779.9|11755.9|11779.3|11755.3|11779.9|11755.9|11778.9|11754.9|0
1724277600000|2024-08-21 22:00:00|11780.2|11756.2|11779|11755|11781.2|11757.2|11779|11755|0
1724277900000|2024-08-21 22:05:00|11778.9|11754.9|11780.7|11756.7|11781.7|11757.7|11777.7|11753.7|0
1724278200000|2024-08-21 22:10:00|11780.9|11756.9|11783.1|11759.1|11783.4|11759.4|11780.7|11756.7|0
1724278500000|2024-08-21 22:15:00|11783.4|11759.4|11783.9|11759.9|11784.2|11760.2|11782.1|11758.1|0
1724278800000|2024-08-21 22:20:00|11784|11760|11783.2|11759.2|11785.2|11761.2|11783.2|11759.2|0
1724279100000|2024-08-21 22:25:00|11783.5|11759.5|11783.9|11759.9|11784.2|11760.2|11783.2|11759.2|0
1724279400000|2024-08-21 22:30:00|11784|11760|11784|11760|11785.9|11761.9|11784|11760|0
1724279700000|2024-08-21 22:35:00|11784.2|11760.2|11784.5|11760.5|11784.9|11760.9|11783.9|11759.9|0
1724280000000|2024-08-21 22:40:00|11784.7|11760.7|11784.9|11760.9|11785.2|11761.2|11784.2|11760.2|0
1724280300000|2024-08-21 22:45:00|11784.7|11760.7|11784.5|11760.5|11784.9|11760.9|11783.2|11759.2|0
1724280600000|2024-08-21 22:50:00|11784.4|11760.4|11785.2|11761.2|11785.2|11761.2|11784.2|11760.2|0
1724280900000|2024-08-21 22:55:00|11785.1|11761.1|11783.3|11759.3|11785.2|11761.2|11783.2|11759.2|0
1724281200000|2024-08-21 23:00:00|11783.5|11759.5|11781.8|11757.8|11783.9|11759.9|11781.8|11757.8|0
1724281500000|2024-08-21 23:05:00|11781.5|11757.5|11781.5|11757.5|11782|11758|11780.8|11756.8|0
1724281800000|2024-08-21 23:10:00|11781.2|11757.2|11783|11759|11783|11759|11781.2|11757.2|0
1724282100000|2024-08-21 23:15:00|11782.8|11758.8|11782.7|11758.7|11783|11759|11782.2|11758.2|0
1724282400000|2024-08-21 23:20:00|11783|11759|11783|11759|11783.7|11759.7|11782.5|11758.5|0
1724282700000|2024-08-21 23:25:00|11783.3|11759.3|11782.7|11758.7|11783.3|11759.3|11782.3|11758.3|0
1724283000000|2024-08-21 23:30:00|11782.5|11758.5|11783|11759|11783.3|11759.3|11782.5|11758.5|0
1724283300000|2024-08-21 23:35:00|11783.1|11759.1|11784|11760|11784.2|11760.2|11783.1|11759.1|0
1724283600000|2024-08-21 23:40:00|11784.3|11760.3|11785.3|11761.3|11785.3|11761.3|11783.3|11759.3|0
1724283900000|2024-08-21 23:45:00|11785.2|11761.2|11785.3|11761.3|11785.7|11761.7|11784.3|11760.3|0
1724284200000|2024-08-21 23:50:00|11785.5|11761.5|11785.7|11761.7|11786|11762|11785.3|11761.3|0
1724284500000|2024-08-21 23:55:00|11785.5|11761.5|11785.7|11761.7|11786|11762|11785|11761|0
1724284800000|2024-08-22 00:00:00|11785.4|11761.4|11785.5|11761.5|11786|11762|11784.8|11760.8|0
1724285100000|2024-08-22 00:05:00|11785.8|11761.8|11786.5|11762.5|11786.7|11762.7|11785.2|11761.2|0
1724285400000|2024-08-22 00:10:00|11786.8|11762.8|11787.5|11763.5|11788.4|11764.4|11786.7|11762.7|0
1724285700000|2024-08-22 00:15:00|11787.2|11763.2|11787.3|11763.3|11789.1|11765.1|11785.4|11761.4|0
1724286000000|2024-08-22 00:20:00|11786.9|11762.9|11787.3|11763.3|11788|11764|11786.9|11762.9|0
1724286300000|2024-08-22 00:25:00|11786.9|11762.9|11785.8|11761.8|11786.9|11762.9|11785.5|11761.5|0
1724286600000|2024-08-22 00:30:00|11786|11762|11781.9|11757.9|11786.5|11762.5|11781.2|11757.2|0
1724286900000|2024-08-22 00:35:00|11781.6|11757.6|11782.6|11758.6|11782.9|11758.9|11781.3|11757.3|0
1724287200000|2024-08-22 00:40:00|11782.7|11758.7|11781.5|11757.5|11782.7|11758.7|11781.1|11757.1|0
1724287500000|2024-08-22 00:45:00|11781.6|11757.6|11781.8|11757.8|11781.9|11757.9|11781.2|11757.2|0
1724287800000|2024-08-22 00:50:00|11781.6|11757.6|11782.6|11758.6|11782.9|11758.9|11781.5|11757.5|0
1724288100000|2024-08-22 00:55:00|11782.2|11758.2|11780.4|11756.4|11782.6|11758.6|11780.1|11756.1|0
1724288400000|2024-08-22 01:00:00|11769|11759|11772|11762|11775|11765|11768|11758|1491
1724288700000|2024-08-22 01:05:00|11772.5|11762.5|11774|11764|11775|11765|11769|11759|815
1724289000000|2024-08-22 01:10:00|11773|11763|11772|11762|11775|11765|11771|11761|574
1724289300000|2024-08-22 01:15:00|11772.5|11762.5|11771|11761|11778|11768|11770|11760|1323
1724289600000|2024-08-22 01:20:00|11770.5|11760.5|11760.5|11750.5|11774|11764|11757|11747|1740
1724289900000|2024-08-22 01:25:00|11760|11750|11776|11766|11776|11766|11759|11749|1393
1724290200000|2024-08-22 01:30:00|11776.5|11766.5|11767|11757|11791|11781|11732|11722|13640
1724290500000|2024-08-22 01:35:00|11766|11756|11759|11749|11777|11767|11751|11741|4173
1724290800000|2024-08-22 01:40:00|11759.5|11749.5|11781.5|11771.5|11786|11776|11750|11740|3812
1724291100000|2024-08-22 01:45:00|11781|11771|11781.5|11771.5|11790.5|11780.5|11770.5|11760.5|4007
1724291400000|2024-08-22 01:50:00|11780.5|11770.5|11791.5|11781.5|11798.5|11788.5|11772.5|11762.5|3210
1724291700000|2024-08-22 01:55:00|11790.5|11780.5|11767.5|11757.5|11790.5|11780.5|11764.5|11754.5|2908
1724292000000|2024-08-22 02:00:00|11766.5|11756.5|11758.5|11748.5|11768.5|11758.5|11749.5|11739.5|2400
1724292300000|2024-08-22 02:05:00|11757.5|11747.5|11767.5|11757.5|11773.5|11763.5|11754.5|11744.5|1968
1724292600000|2024-08-22 02:10:00|11766.5|11756.5|11775.5|11765.5|11785.5|11775.5|11766.5|11756.5|2018
1724292900000|2024-08-22 02:15:00|11776.5|11766.5|11776.5|11766.5|11782.5|11772.5|11771.5|11761.5|2142
1724293200000|2024-08-22 02:20:00|11775.5|11765.5|11773.5|11763.5|11781.5|11771.5|11769.5|11759.5|1789
1724293500000|2024-08-22 02:25:00|11772.5|11762.5|11739.5|11729.5|11774.5|11764.5|11739.5|11729.5|2132
1724293800000|2024-08-22 02:30:00|11741.5|11731.5|11741.5|11731.5|11750.5|11740.5|11741.5|11731.5|1711
1724294100000|2024-08-22 02:35:00|11742.5|11732.5|11746.5|11736.5|11746.5|11736.5|11734.5|11724.5|1380
1724294400000|2024-08-22 02:40:00|11747.5|11737.5|11748.5|11738.5|11757.5|11747.5|11744.5|11734.5|1114
1724294700000|2024-08-22 02:45:00|11747.5|11737.5|11743.5|11733.5|11751.5|11741.5|11742.5|11732.5|835
1724295000000|2024-08-22 02:50:00|11744.5|11734.5|11732.5|11722.5|11747.5|11737.5|11731.5|11721.5|1342
1724295300000|2024-08-22 02:55:00|11733.5|11723.5|11757.5|11747.5|11757.5|11747.5|11723.5|11713.5|3619
1724295600000|2024-08-22 03:00:00|11758.5|11748.5|11755.5|11745.5|11766.5|11756.5|11754.5|11744.5|1270
1724295900000|2024-08-22 03:05:00|11756.5|11746.5|11751.5|11741.5|11757.5|11747.5|11745.5|11735.5|607
1724296200000|2024-08-22 03:10:00|11752.5|11742.5|11771.5|11761.5|11773.5|11763.5|11748.5|11738.5|1880
1724296500000|2024-08-22 03:15:00|11770.5|11760.5|11779.5|11769.5|11780.5|11770.5|11770.5|11760.5|2720
1724296800000|2024-08-22 03:20:00|11778.5|11768.5|11767.5|11757.5|11784.5|11774.5|11766.5|11756.5|1965
1724297100000|2024-08-22 03:25:00|11766.5|11756.5|11770.5|11760.5|11772.5|11762.5|11756.5|11746.5|1322
1724297400000|2024-08-22 03:30:00|11773.5|11763.5|11780.5|11770.5|11782.5|11772.5|11772.5|11762.5|269
1724297700000|2024-08-22 03:35:00|11779.5|11769.5|11781.5|11771.5|11783.5|11773.5|11779.5|11769.5|408
1724298000000|2024-08-22 03:40:00|11782.5|11772.5|11787.5|11777.5|11787.5|11777.5|11781.5|11771.5|351
1724298300000|2024-08-22 03:45:00|11786.5|11776.5|11787.5|11777.5|11789.5|11779.5|11786.5|11776.5|351
1724298600000|2024-08-22 03:50:00|11788.5|11778.5|11788.5|11778.5|11789.5|11779.5|11787.5|11777.5|284
1724298900000|2024-08-22 03:55:00|11787.5|11777.5|11788.5|11778.5|11789.5|11779.5|11787.5|11777.5|263
1724299200000|2024-08-22 04:00:00|11789.5|11779.5|11789.5|11779.5|11789.5|11779.5|11788.5|11778.5|214
1724299500000|2024-08-22 04:05:00|11788.5|11778.5|11787.5|11777.5|11789.5|11779.5|11786.5|11776.5|255
1724299800000|2024-08-22 04:10:00|11786.5|11776.5|11785.5|11775.5|11787.5|11777.5|11784.5|11774.5|184
1724300100000|2024-08-22 04:15:00|11784.5|11774.5|11787.5|11777.5|11787.5|11777.5|11784.5|11774.5|179
1724300400000|2024-08-22 04:20:00|11786.5|11776.5|11786.5|11776.5|11786.5|11776.5|11785.5|11775.5|205
1724300700000|2024-08-22 04:25:00|11785.5|11775.5|11784.5|11774.5|11786.5|11776.5|11784.5|11774.5|121
1724301000000|2024-08-22 04:30:00|11785.5|11775.5|11786.5|11776.5|11787.5|11777.5|11783.5|11773.5|165
1724301300000|2024-08-22 04:35:00|11787.5|11777.5|11784.5|11774.5|11788.5|11778.5|11784.5|11774.5|200
1724301600000|2024-08-22 04:40:00|11785.5|11775.5|11785.5|11775.5|11786.5|11776.5|11784.5|11774.5|55
1724301900000|2024-08-22 04:45:00|11786.5|11776.5|11786.5|11776.5|11786.5|11776.5|11785.5|11775.5|79
1724302200000|2024-08-22 04:50:00|11785.5|11775.5|11779.5|11769.5|11786.5|11776.5|11779.5|11769.5|122
1724302500000|2024-08-22 04:55:00|11780.5|11770.5|11781.5|11771.5|11781.5|11771.5|11779.5|11769.5|151
1724302800000|2024-08-22 05:00:00|11780.5|11770.5|11770.5|11760.5|11783.5|11773.5|11769.5|11759.5|3457
1724303100000|2024-08-22 05:05:00|11769.5|11759.5|11763.5|11753.5|11771.5|11761.5|11757.5|11747.5|1685
1724303400000|2024-08-22 05:10:00|11762.5|11752.5|11768.5|11758.5|11787.5|11777.5|11757.5|11747.5|2089
1724303700000|2024-08-22 05:15:00|11765.5|11755.5|11782.5|11772.5|11783.5|11773.5|11759.5|11749.5|1723
1724304000000|2024-08-22 05:20:00|11783.5|11773.5|11799.5|11789.5|11800.5|11790.5|11778.5|11768.5|1421
1724304300000|2024-08-22 05:25:00|11800.5|11790.5|11794.5|11784.5|11808.5|11798.5|11792.5|11782.5|2709
1724304600000|2024-08-22 05:30:00|11792.5|11782.5|11795.5|11785.5|11796.5|11786.5|11787.5|11777.5|1041
1724304900000|2024-08-22 05:35:00|11794.5|11784.5|11795.5|11785.5|11797.5|11787.5|11790.5|11780.5|818
1724305200000|2024-08-22 05:40:00|11796.5|11786.5|11791.5|11781.5|11797.5|11787.5|11786.5|11776.5|875
1724305500000|2024-08-22 05:45:00|11792.5|11782.5|11791.5|11781.5|11795.5|11785.5|11787.5|11777.5|841
1724305800000|2024-08-22 05:50:00|11792.5|11782.5|11791.5|11781.5|11795.5|11785.5|11786.5|11776.5|1278
1724306100000|2024-08-22 05:55:00|11790.5|11780.5|11783.5|11773.5|11792.5|11782.5|11782.5|11772.5|1013
1724306400000|2024-08-22 06:00:00|11784.5|11774.5|11800.5|11790.5|11801.5|11791.5|11779.5|11769.5|1943
1724306700000|2024-08-22 06:05:00|11799.5|11789.5|11789.5|11779.5|11805.5|11795.5|11784.5|11774.5|1325
1724307000000|2024-08-22 06:10:00|11790.5|11780.5|11787.5|11777.5|11792.5|11782.5|11783.5|11773.5|1027
1724307300000|2024-08-22 06:15:00|11786.5|11776.5|11789.5|11779.5|11792.5|11782.5|11783.5|11773.5|2252
1724307600000|2024-08-22 06:20:00|11790.5|11780.5|11801.5|11791.5|11803.5|11793.5|11782.5|11772.5|2272
1724307900000|2024-08-22 06:25:00|11800.5|11790.5|11784.5|11774.5|11801.5|11791.5|11783.5|11773.5|1394
1724308200000|2024-08-22 06:30:00|11783.5|11773.5|11799.5|11789.5|11799.5|11789.5|11783.5|11773.5|2751
1724308500000|2024-08-22 06:35:00|11798.5|11788.5|11800.5|11790.5|11805.5|11795.5|11795.5|11785.5|2510
1724308800000|2024-08-22 06:40:00|11801.5|11791.5|11808.5|11798.5|11809.5|11799.5|11791.5|11781.5|3034
1724309100000|2024-08-22 06:45:00|11807.5|11797.5|11791.5|11781.5|11809.5|11799.5|11790.5|11780.5|2131
1724309400000|2024-08-22 06:50:00|11790.5|11780.5|11797.5|11787.5|11798.5|11788.5|11787.5|11777.5|2604
1724309700000|2024-08-22 06:55:00|11796.5|11786.5|11802.5|11792.5|11802.5|11792.5|11795.5|11785.5|3749
1724310000000|2024-08-22 07:00:00|11795.9|11785.9|11793.9|11783.9|11798.9|11788.9|11791.9|11781.9|1736
1724310300000|2024-08-22 07:05:00|11792.9|11782.9|11787.9|11777.9|11795.9|11785.9|11787.9|11777.9|1574
1724310600000|2024-08-22 07:10:00|11788.9|11778.9|11786.9|11776.9|11790.9|11780.9|11786.9|11776.9|1276
1724310900000|2024-08-22 07:15:00|11787.9|11777.9|11794.9|11784.9|11796.9|11786.9|11787.9|11777.9|626
1724311200000|2024-08-22 07:20:00|11793.9|11783.9|11797.9|11787.9|11797.9|11787.9|11793.9|11783.9|274
1724311500000|2024-08-22 07:25:00|11796.9|11786.9|11800.9|11790.9|11801.9|11791.9|11796.9|11786.9|797
1724311800000|2024-08-22 07:30:00|11799.9|11789.9|11797.9|11787.9|11800.9|11790.9|11795.9|11785.9|306
1724312100000|2024-08-22 07:35:00|11798.9|11788.9|11798.9|11788.9|11798.9|11788.9|11796.9|11786.9|487
1724312400000|2024-08-22 07:40:00|11797.9|11787.9|11799.9|11789.9|11801.9|11791.9|11797.9|11787.9|369
1724312700000|2024-08-22 07:45:00|11798.9|11788.9|11800.9|11790.9|11801.9|11791.9|11796.9|11786.9|622
1724313000000|2024-08-22 07:50:00|11799.9|11789.9|11801.9|11791.9|11801.9|11791.9|11798.9|11788.9|95
1724313300000|2024-08-22 07:55:00|11800.9|11790.9|11800.9|11790.9|11800.9|11790.9|11796.9|11786.9|836
1724313600000|2024-08-22 08:00:00|11799.9|11789.9|11800.9|11789.9|11801.9|11790.9|11798.9|11787.9|360
1724313900000|2024-08-22 08:05:00|11801.9|11790.9|11799.9|11788.9|11801.9|11790.9|11799.9|11788.9|327
1724314200000|2024-08-22 08:10:00|11800.9|11789.9|11800.9|11789.9|11800.9|11789.9|11799.9|11788.9|219
1724314500000|2024-08-22 08:15:00|11801.9|11790.9|11799.9|11788.9|11801.9|11790.9|11799.9|11788.9|317
1724314800000|2024-08-22 08:20:00|11798.9|11787.9|11795.9|11783.9|11798.9|11787.9|11794.9|11783.9|353
1724315100000|2024-08-22 08:25:00|11794.9|11784.9|11794.9|11782.9|11796.9|11785.9|11793.9|11781.9|351
1724315400000|2024-08-22 08:30:00|11801.9|11777.9|11803.7|11779.7|11805|11781|11801.8|11777.8|2
1724315700000|2024-08-22 08:35:00|11803.8|11779.8|11804|11780|11804.2|11780.2|11802.3|11778.3|191
1724316000000|2024-08-22 08:40:00|11804.3|11780.3|11806.2|11782.2|11806.4|11782.4|11804.3|11780.3|0
1724316300000|2024-08-22 08:45:00|11805.9|11781.9|11804.3|11780.3|11806.2|11782.2|11804|11780|0
1724316600000|2024-08-22 08:50:00|11804.1|11780.1|11804|11780|11804.6|11780.6|11802.9|11778.9|0
1724316900000|2024-08-22 08:55:00|11804.1|11780.1|11804.2|11780.2|11804.8|11780.8|11803.7|11779.7|0
1724317200000|2024-08-22 09:00:00|11788.9|11776.9|11789.9|11777.9|11793.9|11782.9|11788.9|11776.9|483
1724317500000|2024-08-22 09:05:00|11788.9|11778.9|11790.9|11778.9|11790.9|11779.9|11788.9|11778.9|95
1724317800000|2024-08-22 09:10:00|11789.9|11780.9|11793.9|11781.9|11794.9|11782.9|11789.9|11780.9|117
1724318100000|2024-08-22 09:15:00|11792.9|11782.9|11793.9|11782.9|11793.9|11782.9|11791.9|11779.9|85
1724318400000|2024-08-22 09:20:00|11792.9|11781.9|11793.9|11782.9|11795.9|11784.9|11792.9|11781.9|67
1724318700000|2024-08-22 09:25:00|11794.9|11783.9|11793.9|11782.9|11794.9|11783.9|11792.9|11781.9|61
1724319000000|2024-08-22 09:30:00|11794.9|11781.9|11792.9|11781.9|11794.9|11782.9|11790.9|11779.9|192
1724319300000|2024-08-22 09:35:00|11791.9|11780.9|11793.9|11782.9|11794.9|11783.9|11791.9|11780.9|78
1724319600000|2024-08-22 09:40:00|11792.9|11781.9|11791.9|11780.9|11793.9|11782.9|11791.9|11780.9|44
1724319900000|2024-08-22 09:45:00|11792.9|11781.9|11791.9|11780.9|11792.9|11781.9|11791.9|11780.9|14
1724320200000|2024-08-22 09:50:00|11790.9|11779.9|11791.9|11780.9|11791.9|11780.9|11789.9|11778.9|121
1724320500000|2024-08-22 09:55:00|11790.9|11779.9|11791.9|11780.9|11791.9|11780.9|11790.9|11779.9|105
1724320800000|2024-08-22 10:00:00|11790.9|11779.9|11791.9|11780.9|11792.9|11781.9|11789.9|11778.9|369
1724321100000|2024-08-22 10:05:00|11792.9|11781.9|11794.9|11783.9|11795.9|11784.9|11790.9|11779.9|343
1724321400000|2024-08-22 10:10:00|11793.9|11782.9|11790.9|11778.9|11793.9|11782.9|11789.9|11778.9|190
1724321700000|2024-08-22 10:15:00|11789.9|11779.9|11790.9|11779.9|11792.9|11781.9|11789.9|11778.9|82
1724322000000|2024-08-22 10:20:00|11791.9|11780.9|11791.9|11780.9|11792.9|11781.9|11790.9|11778.9|70
1724322300000|2024-08-22 10:25:00|11790.9|11779.9|11791.9|11780.9|11791.9|11780.9|11790.9|11779.9|44
1724322600000|2024-08-22 10:30:00|11792.9|11781.9|11793.9|11782.9|11793.9|11782.9|11792.9|11781.9|31
1724322900000|2024-08-22 10:35:00|11792.9|11781.9|11794.9|11783.9|11794.9|11783.9|11792.9|11781.9|51
1724323200000|2024-08-22 10:40:00|11795.9|11784.9|11795.9|11784.9|11796.9|11785.9|11795.9|11784.9|26
1724323500000|2024-08-22 10:45:00|11796.9|11783.9|11796.9|11785.9|11796.9|11785.9|11796.9|11783.9|23
1724323800000|2024-08-22 10:50:00|11795.9|11784.9|11795.9|11784.9|11796.9|11784.9|11794.9|11783.9|41
1724324100000|2024-08-22 10:55:00|11796.9|11785.9|11797.9|11786.9|11798.9|11786.9|11795.9|11784.9|90
1724324400000|2024-08-22 11:00:00|11796.9|11785.9|11794.9|11783.9|11797.9|11785.9|11793.9|11782.9|121
1724324700000|2024-08-22 11:05:00|11793.9|11782.9|11793.9|11781.9|11794.9|11783.9|11792.9|11781.9|86
1724325000000|2024-08-22 11:10:00|11792.9|11782.9|11791.9|11780.9|11794.9|11783.9|11791.9|11780.9|82
1724325300000|2024-08-22 11:15:00|11792.9|11781.9|11793.9|11782.9|11794.9|11783.9|11791.9|11780.9|41
1724325600000|2024-08-22 11:20:00|11794.9|11783.9|11794.9|11783.9|11794.9|11783.9|11793.9|11782.9|45
1724325900000|2024-08-22 11:25:00|11793.9|11782.9|11794.9|11783.9|11795.9|11784.9|11793.9|11782.9|33
1724326200000|2024-08-22 11:30:00|11793.9|11782.9|11791.9|11780.9|11794.9|11783.9|11791.9|11780.9|78
1724326500000|2024-08-22 11:35:00|11790.9|11779.9|11792.9|11781.9|11792.9|11781.9|11790.9|11779.9|47
1724326800000|2024-08-22 11:40:00|11793.9|11782.9|11793.9|11782.9|11794.9|11783.9|11792.9|11781.9|42
1724327100000|2024-08-22 11:45:00|11792.9|11781.9|11794.9|11783.9|11794.9|11783.9|11792.9|11781.9|19
1724327400000|2024-08-22 11:50:00|11795.9|11784.9|11791.9|11780.9|11795.9|11784.9|11791.9|11780.9|129
1724327700000|2024-08-22 11:55:00|11790.9|11779.9|11794.9|11782.9|11794.9|11783.9|11789.9|11778.9|155
1724328000000|2024-08-22 12:00:00|11793.9|11783.9|11793.9|11782.9|11795.9|11783.9|11792.9|11781.9|71
1724328300000|2024-08-22 12:05:00|11794.9|11783.9|11791.9|11780.9|11794.9|11783.9|11791.9|11780.9|36
1724328600000|2024-08-22 12:10:00|11790.9|11779.9|11790.9|11779.9|11791.9|11780.9|11788.9|11777.9|130
1724328900000|2024-08-22 12:15:00|11791.9|11780.9|11789.9|11778.9|11791.9|11780.9|11789.9|11778.9|69
1724329200000|2024-08-22 12:20:00|11788.9|11777.9|11788.9|11776.9|11790.9|11779.9|11785.9|11774.9|217
1724329500000|2024-08-22 12:25:00|11787.9|11775.9|11793.9|11782.9|11793.9|11782.9|11787.9|11775.9|206
1724329800000|2024-08-22 12:30:00|11792.9|11780.9|11794.9|11783.9|11795.9|11784.9|11791.9|11780.9|491
1724330100000|2024-08-22 12:35:00|11793.9|11782.9|11796.9|11785.9|11797.9|11786.9|11793.9|11782.9|399
1724330400000|2024-08-22 12:40:00|11797.9|11786.9|11796.9|11785.9|11798.9|11787.9|11794.9|11783.9|284
1724330700000|2024-08-22 12:45:00|11795.9|11784.9|11797.9|11786.9|11798.9|11787.9|11795.9|11784.9|250
1724331000000|2024-08-22 12:50:00|11798.9|11787.9|11799.9|11788.9|11800.9|11788.9|11797.9|11786.9|245
1724331300000|2024-08-22 12:55:00|11800.9|11789.9|11800.9|11789.9|11800.9|11789.9|11798.9|11787.9|307
1724331600000|2024-08-22 13:00:00|11801.9|11787.9|11801.9|11790.9|11801.9|11790.9|11798.9|11787.9|278
1724331900000|2024-08-22 13:05:00|11802.9|11791.9|11802.9|11791.9|11802.9|11791.9|11801.9|11790.9|351
1724332200000|2024-08-22 13:10:00|11801.9|11790.9|11794.9|11783.9|11801.9|11790.9|11794.9|11783.9|209
1724332500000|2024-08-22 13:15:00|11795.9|11784.9|11795.9|11784.9|11796.9|11785.9|11795.9|11784.9|60
1724332800000|2024-08-22 13:20:00|11796.9|11785.9|11793.9|11782.9|11796.9|11785.9|11793.9|11782.9|237
1724333100000|2024-08-22 13:25:00|11792.9|11781.9|11792.9|11781.9|11793.9|11782.9|11791.9|11780.9|148
1724333400000|2024-08-22 13:30:00|11793.9|11782.9|11785.9|11774.9|11793.9|11782.9|11784.9|11773.9|1652
1724333700000|2024-08-22 13:35:00|11786.9|11775.9|11780.9|11769.9|11787.9|11776.9|11778.9|11767.9|1185
1724334000000|2024-08-22 13:40:00|11779.9|11768.9|11786.9|11775.9|11786.9|11775.9|11778.9|11767.9|452
1724334300000|2024-08-22 13:45:00|11788.9|11777.9|11782.9|11771.9|11788.9|11777.9|11777.9|11766.9|753
1724334600000|2024-08-22 13:50:00|11781.9|11770.9|11783.9|11772.9|11785.9|11774.9|11779.9|11768.9|450
1724334900000|2024-08-22 13:55:00|11782.9|11771.9|11782.9|11771.9|11785.9|11774.9|11780.9|11769.9|319
1724335200000|2024-08-22 14:00:00|11783.9|11772.9|11783.9|11771.9|11787.9|11776.9|11781.9|11770.9|577
1724335500000|2024-08-22 14:05:00|11782.9|11770.9|11775.9|11764.9|11782.9|11771.9|11773.9|11762.9|715
1724335800000|2024-08-22 14:10:00|11776.9|11765.9|11777.9|11766.9|11777.9|11766.9|11773.9|11762.9|597
1724336100000|2024-08-22 14:15:00|11778.9|11767.9|11778.9|11767.9|11781.9|11770.9|11776.9|11765.9|483
1724336400000|2024-08-22 14:20:00|11777.9|11766.9|11774.9|11763.9|11777.9|11766.9|11770.9|11759.9|730
1724336700000|2024-08-22 14:25:00|11775.9|11764.9|11774.9|11763.9|11776.9|11765.9|11772.9|11761.9|384
1724337000000|2024-08-22 14:30:00|11773.9|11762.9|11769.9|11758.9|11774.9|11763.9|11768.9|11757.9|540
1724337300000|2024-08-22 14:35:00|11768.9|11757.9|11770.9|11759.9|11771.9|11760.9|11768.9|11757.9|398
1724337600000|2024-08-22 14:40:00|11771.9|11760.9|11769.9|11758.9|11774.9|11763.9|11768.9|11757.9|530
1724337900000|2024-08-22 14:45:00|11770.9|11759.9|11770.9|11759.9|11773.9|11762.9|11768.9|11757.9|362
1724338200000|2024-08-22 14:50:00|11769.9|11758.9|11768.9|11757.9|11771.9|11760.9|11767.9|11755.9|334
1724338500000|2024-08-22 14:55:00|11769.9|11758.9|11769.9|11758.9|11770.9|11759.9|11768.9|11757.9|242
1724338800000|2024-08-22 15:00:00|11770.9|11759.9|11771.9|11760.9|11773.9|11762.9|11770.9|11759.9|384
1724339100000|2024-08-22 15:05:00|11772.9|11761.9|11767.9|11756.9|11772.9|11761.9|11767.9|11756.9|416
1724339400000|2024-08-22 15:10:00|11766.9|11755.9|11766.9|11755.9|11768.9|11757.9|11765.9|11754.9|458
1724339700000|2024-08-22 15:15:00|11765.9|11754.9|11765.9|11753.9|11768.9|11757.9|11764.9|11753.9|329
1724340000000|2024-08-22 15:20:00|11764.9|11754.9|11762.9|11751.9|11766.9|11755.9|11760.9|11749.9|748
1724340300000|2024-08-22 15:25:00|11763.9|11752.9|11767.9|11756.9|11769.9|11757.9|11762.9|11751.9|354
1724340600000|2024-08-22 15:30:00|11768.9|11755.9|11766.9|11755.9|11768.9|11757.9|11759.9|11748.9|958
1724340900000|2024-08-22 15:35:00|11767.9|11756.9|11766.9|11755.9|11767.9|11756.9|11763.9|11752.9|365
1724341200000|2024-08-22 15:40:00|11767.9|11756.9|11761.9|11750.9|11767.9|11756.9|11761.9|11750.9|551
1724341500000|2024-08-22 15:45:00|11760.9|11749.9|11760.9|11749.9|11765.9|11754.9|11759.9|11748.9|443
1724341800000|2024-08-22 15:50:00|11761.9|11750.9|11762.9|11751.9|11763.9|11752.9|11759.9|11748.9|212
1724342100000|2024-08-22 15:55:00|11761.9|11750.9|11766.9|11755.9|11766.9|11755.9|11761.9|11750.9|124
1724342400000|2024-08-22 16:00:00|11765.9|11754.9|11767.9|11756.9|11768.9|11757.9|11765.9|11754.9|167
1724342700000|2024-08-22 16:05:00|11768.9|11755.9|11768.9|11756.9|11768.9|11757.9|11767.9|11755.9|89
1724343000000|2024-08-22 16:10:00|11767.9|11757.9|11767.9|11756.9|11768.9|11757.9|11766.9|11755.9|110
1724343300000|2024-08-22 16:15:00|11766.9|11755.9|11767.9|11756.9|11767.9|11756.9|11766.9|11754.9|128
1724343600000|2024-08-22 16:20:00|11768.9|11757.9|11771.9|11760.9|11771.9|11760.9|11767.9|11756.9|227
1724343900000|2024-08-22 16:25:00|11772.9|11761.9|11769.9|11758.9|11772.9|11761.9|11769.9|11758.9|83
1724344200000|2024-08-22 16:30:00|11770.9|11759.9|11768.9|11757.9|11771.9|11759.9|11768.9|11757.9|154
1724344500000|2024-08-22 16:35:00|11769.9|11758.9|11766.9|11755.9|11769.9|11758.9|11766.9|11755.9|148
1724344800000|2024-08-22 16:40:00|11767.9|11756.9|11768.9|11757.9|11769.9|11758.9|11766.9|11755.9|126
1724345100000|2024-08-22 16:45:00|11767.9|11756.9|11767.9|11756.9|11769.9|11758.9|11766.9|11755.9|111
1724345400000|2024-08-22 16:50:00|11766.9|11755.9|11764.9|11753.9|11767.9|11756.9|11764.9|11753.9|156
1724345700000|2024-08-22 16:55:00|11763.9|11752.9|11766.9|11755.9|11766.9|11755.9|11762.9|11751.9|156
1724346000000|2024-08-22 17:00:00|11765.9|11754.9|11765.9|11753.9|11767.9|11756.9|11763.9|11752.9|191
1724346300000|2024-08-22 17:05:00|11764.9|11754.9|11764.9|11753.9|11765.9|11754.9|11762.9|11751.9|97
1724346600000|2024-08-22 17:10:00|11765.9|11754.9|11766.9|11754.9|11768.9|11757.9|11764.9|11753.9|134
1724346900000|2024-08-22 17:15:00|11767.9|11755.9|11767.9|11755.9|11768.9|11757.9|11766.9|11754.9|82
1724347200000|2024-08-22 17:20:00|11766.9|11756.9|11767.9|11756.9|11767.9|11756.9|11766.9|11755.9|64
1724347500000|2024-08-22 17:25:00|11766.9|11755.9|11766.9|11754.9|11766.9|11755.9|11765.9|11754.9|87
1724347800000|2024-08-22 17:30:00|11765.9|11753.9|11761.9|11750.9|11766.9|11753.9|11759.9|11748.9|254
1724348100000|2024-08-22 17:35:00|11762.9|11749.9|11763.9|11752.9|11764.9|11753.9|11760.9|11749.9|161
1724348400000|2024-08-22 17:40:00|11762.9|11751.9|11760.9|11749.9|11764.9|11752.9|11760.9|11749.9|171
1724348700000|2024-08-22 17:45:00|11761.9|11750.9|11761.9|11750.9|11763.9|11751.9|11760.9|11749.9|242
1724349000000|2024-08-22 17:50:00|11762.9|11751.9|11758.9|11747.9|11762.9|11751.9|11757.9|11746.9|241
1724349300000|2024-08-22 17:55:00|11757.9|11746.9|11757.9|11746.9|11758.9|11747.9|11757.9|11745.9|96
1724349600000|2024-08-22 18:00:00|11758.9|11747.9|11757.9|11746.9|11758.9|11747.9|11756.9|11745.9|169
1724349900000|2024-08-22 18:05:00|11758.9|11747.9|11762.9|11751.9|11762.9|11751.9|11757.9|11746.9|234
1724350200000|2024-08-22 18:10:00|11761.9|11750.9|11765.9|11754.9|11765.9|11754.9|11761.9|11750.9|116
1724350500000|2024-08-22 18:15:00|11766.9|11755.9|11765.9|11754.9|11767.9|11756.9|11763.9|11752.9|271
1724350800000|2024-08-22 18:20:00|11764.9|11753.9|11761.9|11750.9|11765.9|11754.9|11760.9|11749.9|140
1724351100000|2024-08-22 18:25:00|11760.9|11749.9|11763.9|11752.9|11763.9|11752.9|11760.9|11749.9|110
1724351400000|2024-08-22 18:30:00|11762.9|11751.9|11764.9|11753.9|11765.9|11754.9|11762.9|11751.9|108
1724351700000|2024-08-22 18:35:00|11765.9|11752.9|11763.9|11751.9|11765.9|11752.9|11763.9|11751.9|100
1724352000000|2024-08-22 18:40:00|11762.9|11752.9|11765.9|11754.9|11765.9|11754.9|11762.9|11751.9|118
1724352300000|2024-08-22 18:45:00|11766.9|11755.9|11765.9|11754.9|11767.9|11756.9|11764.9|11753.9|208
1724352600000|2024-08-22 18:50:00|11764.9|11753.9|11764.9|11753.9|11765.9|11754.9|11764.9|11753.9|210
1724352900000|2024-08-22 18:55:00|11765.9|11754.9|11765.9|11753.9|11766.9|11754.9|11763.9|11752.9|198
1724353200000|2024-08-22 19:00:00|11766.9|11754.9|11768.9|11757.9|11768.9|11757.9|11766.9|11754.9|105
1724353500000|2024-08-22 19:05:00|11769.9|11758.9|11767.9|11756.9|11770.9|11759.9|11767.9|11756.9|140
1724353800000|2024-08-22 19:10:00|11766.9|11755.9|11767.9|11756.9|11769.9|11758.9|11766.9|11755.9|131
1724354100000|2024-08-22 19:15:00|11768.9|11755.9|11766.9|11755.9|11768.9|11757.9|11766.9|11755.9|93
1724354400000|2024-08-22 19:20:00|11767.9|11756.9|11763.9|11752.9|11767.9|11756.9|11763.9|11752.9|248
1724354700000|2024-08-22 19:25:00|11764.9|11753.9|11763.9|11752.9|11765.9|11754.9|11763.9|11752.9|330
1724355000000|2024-08-22 19:30:00|11764.9|11753.9|11763.9|11752.9|11764.9|11753.9|11763.9|11752.9|82
1724355300000|2024-08-22 19:35:00|11762.9|11751.9|11762.9|11751.9|11762.9|11751.9|11761.9|11750.9|208
1724355600000|2024-08-22 19:40:00|11761.9|11750.9|11761.4|11751.4|11763.9|11752.9|11761.4|11750.9|99
1724355900000|2024-08-22 19:45:00|11760.4|11750.4|11765.4|11755.4|11766.4|11756.4|11760.4|11750.4|301
1724356200000|2024-08-22 19:50:00|11764.4|11754.4|11761.9|11751.9|11765.4|11755.4|11761.4|11751.4|196
1724356500000|2024-08-22 19:55:00|11761.4|11751.4|11761.4|11751.4|11763.4|11753.4|11759.9|11749.9|239
1724356800000|2024-08-22 20:00:00|11761.9|11751.9|11762.9|11752.9|11762.9|11752.9|11760.9|11750.9|35
1724357100000|2024-08-22 20:05:00|11763.4|11753.4|11763.4|11753.4|11763.4|11753.4|11762.9|11752.9|4
1724357400000|2024-08-22 20:10:00|11763.9|11753.9|11764.4|11754.4|11764.4|11754.4|11763.9|11753.9|21
1724358300000|2024-08-22 20:25:00|11763.9|11753.9|11763.9|11753.9|11763.9|11753.9|11763.9|11753.9|11
1724358600000|2024-08-22 20:30:00|11764.4|11754.4|11764.9|11754.9|11764.9|11754.9|11763.9|11753.9|26
1724358900000|2024-08-22 20:35:00|11764.4|11754.4|11764.9|11754.9|11764.9|11754.9|11764.4|11754.4|52
1724359200000|2024-08-22 20:40:00|11764.4|11754.4|11764.4|11754.4|11765.4|11755.4|11764.4|11754.4|41
1724359500000|2024-08-22 20:45:00|11764.9|11754.9|11762.9|11752.9|11764.9|11754.9|11762.4|11752.4|57
1724359800000|2024-08-22 20:50:00|11763.4|11753.4|11762.9|11752.9|11763.4|11753.4|11762.4|11752.4|17
1724360100000|2024-08-22 20:55:00|11763.9|11753.9|11762.9|11752.9|11763.9|11753.9|11762.4|11752.4|25
1724360400000|2024-08-22 21:00:00|11763.4|11753.4|11761.9|11751.9|11763.4|11753.4|11761.9|11751.9|1
1724360700000|2024-08-22 21:05:00|11760.9|11750.9|11762.4|11752.4|11764.4|11754.4|11760.9|11750.9|4
1724361300000|2024-08-22 21:15:00|11768.1|11744.1|11768.4|11744.4|11768.7|11744.7|11768.1|11744.1|0
1724361600000|2024-08-22 21:20:00|11768.6|11744.6|11768.4|11744.4|11768.8|11744.8|11768|11744|0
1724361900000|2024-08-22 21:25:00|11768.3|11744.3|11768.5|11744.5|11768.7|11744.7|11768.3|11744.3|0
1724362200000|2024-08-22 21:30:00|11768.6|11744.6|11768.1|11744.1|11768.6|11744.6|11767.5|11743.5|0
1724362500000|2024-08-22 21:35:00|11767.5|11743.5|11768.5|11744.5|11769.6|11745.6|11767.5|11743.5|0
1724362800000|2024-08-22 21:40:00|11768.7|11744.7|11768.7|11744.7|11769|11745|11768.1|11744.1|0
1724363100000|2024-08-22 21:45:00|11768.9|11744.9|11768.7|11744.7|11769|11745|11768.7|11744.7|0
1724363400000|2024-08-22 21:50:00|11768.8|11744.8|11768.7|11744.7|11769|11745|11768.7|11744.7|0
1724363700000|2024-08-22 21:55:00|11768.9|11744.9|11768.8|11744.8|11770.2|11746.2|11768.7|11744.7|0
1724364000000|2024-08-22 22:00:00|11769.9|11745.9|11770.5|11746.5|11771.2|11747.2|11767.6|11743.6|0
1724364300000|2024-08-22 22:05:00|11770.6|11746.6|11771.2|11747.2|11772.2|11748.2|11769.8|11745.8|0
1724364600000|2024-08-22 22:10:00|11771.5|11747.5|11772.2|11748.2|11772.4|11748.4|11770.3|11746.3|0
1724364900000|2024-08-22 22:15:00|11772.3|11748.3|11772.4|11748.4|11773.5|11749.5|11772.3|11748.3|0
1724365200000|2024-08-22 22:20:00|11772.5|11748.5|11773.4|11749.4|11773.4|11749.4|11771.8|11747.8|0
1724365500000|2024-08-22 22:25:00|11773.2|11749.2|11773|11749|11773.7|11749.7|11773|11749|0
1724365800000|2024-08-22 22:30:00|11773.7|11749.7|11774.6|11750.6|11774.7|11750.7|11773.4|11749.4|0
1724366100000|2024-08-22 22:35:00|11774.7|11750.7|11775.1|11751.1|11776.6|11752.6|11774.4|11750.4|0
1724366400000|2024-08-22 22:40:00|11774.9|11750.9|11775.9|11751.9|11776.4|11752.4|11774.7|11750.7|0
1724366700000|2024-08-22 22:45:00|11776.1|11752.1|11776.1|11752.1|11776.4|11752.4|11775.4|11751.4|0
1724367000000|2024-08-22 22:50:00|11775.9|11751.9|11777.1|11753.1|11777.1|11753.1|11775.4|11751.4|0
1724367300000|2024-08-22 22:55:00|11776.9|11752.9|11776.1|11752.1|11776.9|11752.9|11775.7|11751.7|0
1724367600000|2024-08-22 23:00:00|11776.2|11752.2|11777.4|11753.4|11777.7|11753.7|11776.2|11752.2|0
1724367900000|2024-08-22 23:05:00|11777.1|11753.1|11775|11751|11777.1|11753.1|11775|11751|0
1724368200000|2024-08-22 23:10:00|11775.2|11751.2|11776.1|11752.1|11776.2|11752.2|11775|11751|0
1724368500000|2024-08-22 23:15:00|11776.2|11752.2|11775|11751|11776.4|11752.4|11774.4|11750.4|0
1724368800000|2024-08-22 23:20:00|11774.9|11750.9|11775|11751|11775.7|11751.7|11774.7|11750.7|0
1724369100000|2024-08-22 23:25:00|11774.9|11750.9|11775|11751|11775.2|11751.2|11774|11750|0
1724369400000|2024-08-22 23:30:00|11775.3|11751.3|11776.1|11752.1|11776.4|11752.4|11775|11751|0
1724369700000|2024-08-22 23:35:00|11775.7|11751.7|11775|11751|11776.1|11752.1|11774.7|11750.7|0
1724370000000|2024-08-22 23:40:00|11774.9|11750.9|11775|11751|11775|11751|11773.5|11749.5|0
1724370300000|2024-08-22 23:45:00|11774.7|11750.7|11775.4|11751.4|11775.7|11751.7|11774.4|11750.4|0
1724370600000|2024-08-22 23:50:00|11775.5|11751.5|11777.4|11753.4|11777.7|11753.7|11775.4|11751.4|0
1724370900000|2024-08-22 23:55:00|11777.2|11753.2|11777.7|11753.7|11777.7|11753.7|11776.7|11752.7|0
1724371200000|2024-08-23 00:00:00|11777.9|11753.9|11777.6|11753.6|11779.4|11755.4|11777.4|11753.4|0
1724371500000|2024-08-23 00:05:00|11777.7|11753.7|11778.9|11754.9|11779.9|11755.9|11777.6|11753.6|0
1724371800000|2024-08-23 00:10:00|11779.1|11755.1|11777.9|11753.9|11779.2|11755.2|11777.9|11753.9|0
1724372100000|2024-08-23 00:15:00|11778.2|11754.2|11778.4|11754.4|11779.1|11755.1|11776.9|11752.9|0
1724372400000|2024-08-23 00:20:00|11778.3|11754.3|11779.5|11755.5|11779.8|11755.8|11777.7|11753.7|0
1724372700000|2024-08-23 00:25:00|11779.7|11755.7|11780.8|11756.8|11781.3|11757.3|11779.5|11755.5|0
1724373000000|2024-08-23 00:30:00|11780.6|11756.6|11780.2|11756.2|11781|11757|11779.8|11755.8|0
1724373300000|2024-08-23 00:35:00|11780.1|11756.1|11780.5|11756.5|11781.2|11757.2|11779.3|11755.3|0
1724373600000|2024-08-23 00:40:00|11780.6|11756.6|11781.2|11757.2|11781.3|11757.3|11778.8|11754.8|0
1724373900000|2024-08-23 00:45:00|11780.9|11756.9|11777.8|11753.8|11780.9|11756.9|11777.8|11753.8|0
1724374200000|2024-08-23 00:50:00|11778.1|11754.1|11777|11753|11778.8|11754.8|11775.4|11751.4|0
1724374500000|2024-08-23 00:55:00|11777.2|11753.2|11776.3|11752.3|11777.4|11753.4|11774.9|11750.9|0
1724374800000|2024-08-23 01:00:00|11766.4|11756.4|11765.4|11755.4|11772.9|11762.9|11763.4|11753.4|2061
1724375100000|2024-08-23 01:05:00|11765.9|11755.9|11767.9|11757.9|11771.4|11761.4|11764.9|11754.9|576
1724375400000|2024-08-23 01:10:00|11768.4|11758.4|11763.4|11753.4|11768.4|11758.4|11761.9|11751.9|393
1724375700000|2024-08-23 01:15:00|11763.9|11753.9|11766.9|11756.9|11769.4|11759.4|11758.4|11748.4|1176
1724376000000|2024-08-23 01:20:00|11767.4|11757.4|11774.4|11764.4|11778.4|11768.4|11765.9|11755.9|1719
1724376300000|2024-08-23 01:25:00|11774.9|11764.9|11789|11779|11790|11780|11774.9|11764.9|2248
1724376600000|2024-08-23 01:30:00|11789.5|11779.5|11803.5|11793.5|11817.5|11807.5|11787.5|11777.5|13863
1724376900000|2024-08-23 01:35:00|11803|11793|11844.5|11834.5|11861|11851|11803|11793|10273
1724377200000|2024-08-23 01:40:00|11845|11835|11801|11791|11849|11839|11799|11789|8700
1724377500000|2024-08-23 01:45:00|11801.5|11791.5|11782.5|11772.5|11802.5|11792.5|11781.5|11771.5|4980
1724377800000|2024-08-23 01:50:00|11781.5|11771.5|11803.5|11793.5|11819.5|11809.5|11780.5|11770.5|3145
1724378100000|2024-08-23 01:55:00|11804.5|11794.5|11799.5|11789.5|11809.5|11799.5|11795.5|11785.5|1481
1724378400000|2024-08-23 02:00:00|11798.5|11788.5|11804.5|11794.5|11805.5|11795.5|11791.5|11781.5|2149
1724378700000|2024-08-23 02:05:00|11802.5|11792.5|11806.5|11796.5|11807.5|11797.5|11796.5|11786.5|2011
1724379000000|2024-08-23 02:10:00|11805.5|11795.5|11816.5|11806.5|11819.5|11809.5|11799.5|11789.5|2155
1724379300000|2024-08-23 02:15:00|11818.5|11808.5|11803.5|11793.5|11818.5|11808.5|11800.5|11790.5|1494
1724379600000|2024-08-23 02:20:00|11802.5|11792.5|11806.5|11796.5|11812.5|11802.5|11800.5|11790.5|1374
1724379900000|2024-08-23 02:25:00|11805.5|11795.5|11800.5|11790.5|11809.5|11799.5|11798.5|11788.5|1118
1724380200000|2024-08-23 02:30:00|11799.5|11789.5|11794.5|11784.5|11806.5|11796.5|11793.5|11783.5|1519
1724380500000|2024-08-23 02:35:00|11793.5|11783.5|11791.5|11781.5|11803.5|11793.5|11784.5|11774.5|2253
1724380800000|2024-08-23 02:40:00|11792.5|11782.5|11793.5|11783.5|11798.5|11788.5|11790.5|11780.5|784
1724381100000|2024-08-23 02:45:00|11792.5|11782.5|11791.5|11781.5|11797.5|11787.5|11788.5|11778.5|885
1724381400000|2024-08-23 02:50:00|11790.5|11780.5|11789.5|11779.5|11796.5|11786.5|11789.5|11779.5|671
1724381700000|2024-08-23 02:55:00|11790.5|11780.5|11790.5|11780.5|11797.5|11787.5|11787.5|11777.5|1235
1724382000000|2024-08-23 03:00:00|11791.5|11781.5|11789.5|11779.5|11797.5|11787.5|11785.5|11775.5|1625
1724382300000|2024-08-23 03:05:00|11790.5|11780.5|11814.5|11804.5|11817.5|11807.5|11788.5|11778.5|1871
1724382600000|2024-08-23 03:10:00|11815.5|11805.5|11826.5|11816.5|11833.5|11823.5|11815.5|11805.5|2855
1724382900000|2024-08-23 03:15:00|11825.5|11815.5|11874.5|11864.5|11877.5|11867.5|11822.5|11812.5|6307
1724383200000|2024-08-23 03:20:00|11875.5|11865.5|11876.5|11866.5|11885.5|11875.5|11853.5|11843.5|5946
1724383500000|2024-08-23 03:25:00|11877.5|11867.5|11864.5|11854.5|11879.5|11869.5|11860.5|11850.5|2880
1724383800000|2024-08-23 03:30:00|11867.5|11857.5|11881.5|11871.5|11881.5|11871.5|11867.5|11857.5|856
1724384100000|2024-08-23 03:35:00|11880.5|11870.5|11882.5|11872.5|11882.5|11872.5|11875.5|11865.5|489
1724384400000|2024-08-23 03:40:00|11881.5|11871.5|11885.5|11875.5|11887.5|11877.5|11881.5|11871.5|1269
1724384700000|2024-08-23 03:45:00|11886.5|11876.5|11882.5|11872.5|11889.5|11879.5|11881.5|11871.5|1217
1724385000000|2024-08-23 03:50:00|11881.5|11871.5|11883.5|11873.5|11883.5|11873.5|11880.5|11870.5|254
1724385300000|2024-08-23 03:55:00|11882.5|11872.5|11883.5|11873.5|11883.5|11873.5|11881.5|11871.5|229
1724385600000|2024-08-23 04:00:00|11884.5|11874.5|11881.5|11871.5|11885.5|11875.5|11881.5|11871.5|317
1724385900000|2024-08-23 04:05:00|11880.5|11870.5|11881.5|11871.5|11882.5|11872.5|11880.5|11870.5|241
1724386200000|2024-08-23 04:10:00|11882.5|11872.5|11887.5|11877.5|11887.5|11877.5|11882.5|11872.5|251
1724386500000|2024-08-23 04:15:00|11886.5|11876.5|11887.5|11877.5|11888.5|11878.5|11886.5|11876.5|343
1724386800000|2024-08-23 04:20:00|11888.5|11878.5|11882.5|11872.5|11888.5|11878.5|11882.5|11872.5|474
1724387100000|2024-08-23 04:25:00|11883.5|11873.5|11882.5|11872.5|11884.5|11874.5|11881.5|11871.5|218
1724387400000|2024-08-23 04:30:00|11881.5|11871.5|11882.5|11872.5|11884.5|11874.5|11881.5|11871.5|313
1724387700000|2024-08-23 04:35:00|11883.5|11873.5|11880.5|11870.5|11883.5|11873.5|11880.5|11870.5|395
1724388000000|2024-08-23 04:40:00|11881.5|11871.5|11881.5|11871.5|11882.5|11872.5|11880.5|11870.5|227
1724388300000|2024-08-23 04:45:00|11882.5|11872.5|11880.5|11870.5|11882.5|11872.5|11880.5|11870.5|139
1724388600000|2024-08-23 04:50:00|11881.5|11871.5|11879.5|11869.5|11881.5|11871.5|11879.5|11869.5|350
1724388900000|2024-08-23 04:55:00|11878.5|11868.5|11878.5|11868.5|11879.5|11869.5|11875.5|11865.5|668
1724389200000|2024-08-23 05:00:00|11877.5|11867.5|11847.5|11837.5|11877.5|11867.5|11840.5|11830.5|7383
1724389500000|2024-08-23 05:05:00|11849.5|11839.5|11837.5|11827.5|11853.5|11843.5|11835.5|11825.5|3161
1724389800000|2024-08-23 05:10:00|11836.5|11826.5|11833.5|11823.5|11844.5|11834.5|11832.5|11822.5|2059
1724390100000|2024-08-23 05:15:00|11832.5|11822.5|11835.5|11825.5|11836.5|11826.5|11830.5|11820.5|1445
1724390400000|2024-08-23 05:20:00|11834.5|11824.5|11835.5|11825.5|11837.5|11827.5|11830.5|11820.5|1102
1724390700000|2024-08-23 05:25:00|11836.5|11826.5|11834.5|11824.5|11841.5|11831.5|11831.5|11821.5|1329
1724391000000|2024-08-23 05:30:00|11835.5|11825.5|11842.5|11832.5|11842.5|11832.5|11830.5|11820.5|1913
1724391300000|2024-08-23 05:35:00|11841.5|11831.5|11844.5|11834.5|11847.5|11837.5|11840.5|11830.5|1459
1724391600000|2024-08-23 05:40:00|11843.5|11833.5|11834.5|11824.5|11845.5|11835.5|11831.5|11821.5|1523
1724391900000|2024-08-23 05:45:00|11835.5|11825.5|11842.5|11832.5|11844.5|11834.5|11834.5|11824.5|1176
1724392200000|2024-08-23 05:50:00|11841.5|11831.5|11836.5|11826.5|11843.5|11833.5|11832.5|11822.5|1637
1724392500000|2024-08-23 05:55:00|11835.5|11825.5|11833.5|11823.5|11837.5|11827.5|11830.5|11820.5|1695
1724392800000|2024-08-23 06:00:00|11831.5|11821.5|11836.5|11826.5|11841.5|11831.5|11831.5|11821.5|1022
1724393100000|2024-08-23 06:05:00|11835.5|11825.5|11832.5|11822.5|11836.5|11826.5|11831.5|11821.5|1051
1724393400000|2024-08-23 06:10:00|11831.5|11821.5|11836.5|11826.5|11837.5|11827.5|11830.5|11820.5|1789
1724393700000|2024-08-23 06:15:00|11837.5|11827.5|11835.5|11825.5|11841.5|11831.5|11832.5|11822.5|1633
1724394000000|2024-08-23 06:20:00|11834.5|11824.5|11836.5|11826.5|11837.5|11827.5|11832.5|11822.5|1070
1724394300000|2024-08-23 06:25:00|11837.5|11827.5|11843.5|11833.5|11845.5|11835.5|11836.5|11826.5|1044
1724394600000|2024-08-23 06:30:00|11842.5|11832.5|11856.5|11846.5|11857.5|11847.5|11841.5|11831.5|1468
1724394900000|2024-08-23 06:35:00|11854.5|11844.5|11859.5|11849.5|11864.5|11854.5|11853.5|11843.5|2414
1724395200000|2024-08-23 06:40:00|11860.5|11850.5|11859.5|11849.5|11864.5|11854.5|11856.5|11846.5|2199
1724395500000|2024-08-23 06:45:00|11861.5|11851.5|11862.5|11852.5|11865.5|11855.5|11859.5|11849.5|2374
1724395800000|2024-08-23 06:50:00|11861.5|11851.5|11861.5|11851.5|11864.5|11854.5|11856.5|11846.5|2538
1724396100000|2024-08-23 06:55:00|11862.5|11852.5|11863.5|11853.5|11866.5|11856.5|11858.5|11848.5|3834
1724396400000|2024-08-23 07:00:00|11858.7|11848.7|11854.7|11844.7|11861.7|11851.7|11852.7|11842.7|1388
1724396700000|2024-08-23 07:05:00|11855.7|11845.7|11859.7|11849.7|11860.7|11850.7|11854.7|11844.7|912
1724397000000|2024-08-23 07:10:00|11858.7|11848.7|11859.7|11849.7|11859.7|11849.7|11856.7|11846.7|732
1724397300000|2024-08-23 07:15:00|11860.7|11850.7|11860.7|11850.7|11865.7|11855.7|11858.7|11848.7|1116
1724397600000|2024-08-23 07:20:00|11859.7|11849.7|11855.7|11845.7|11861.7|11851.7|11855.7|11845.7|736
1724397900000|2024-08-23 07:25:00|11856.7|11846.7|11855.7|11845.7|11859.7|11849.7|11854.7|11844.7|835
1724398200000|2024-08-23 07:30:00|11856.7|11846.7|11859.7|11849.7|11860.7|11850.7|11856.7|11846.7|489
1724398500000|2024-08-23 07:35:00|11860.7|11850.7|11859.7|11849.7|11861.7|11851.7|11858.7|11848.7|310
1724398800000|2024-08-23 07:40:00|11858.7|11848.7|11861.7|11851.7|11862.7|11852.7|11857.7|11847.7|399
1724399100000|2024-08-23 07:45:00|11860.7|11850.7|11862.7|11852.7|11862.7|11852.7|11859.7|11849.7|395
1724399400000|2024-08-23 07:50:00|11861.7|11851.7|11863.7|11853.7|11863.7|11853.7|11860.7|11850.7|506
1724399700000|2024-08-23 07:55:00|11862.7|11852.7|11863.7|11853.7|11864.7|11854.7|11861.7|11851.7|409
1724400000000|2024-08-23 08:00:00|11862.7|11852.7|11864.7|11853.7|11864.7|11853.7|11862.7|11850.7|558
1724400300000|2024-08-23 08:05:00|11865.7|11854.7|11866.7|11855.7|11867.7|11855.7|11863.7|11852.7|810
1724400600000|2024-08-23 08:10:00|11865.7|11854.7|11865.7|11854.7|11867.7|11856.7|11865.7|11854.7|416
1724400900000|2024-08-23 08:15:00|11866.7|11855.7|11864.7|11853.7|11867.7|11856.7|11863.7|11852.7|815
1724401200000|2024-08-23 08:20:00|11863.7|11852.7|11862.7|11851.7|11865.7|11853.7|11860.7|11848.7|1345
1724401500000|2024-08-23 08:25:00|11863.7|11850.7|11866.7|11854.7|11866.7|11855.7|11862.7|11850.7|749
1724401800000|2024-08-23 08:30:00|11871.9|11847.9|11873|11849|11874.1|11850.1|11871.9|11847.9|1
1724402100000|2024-08-23 08:35:00|11873.2|11849.2|11873.2|11849.2|11874.1|11850.1|11872.9|11848.9|119
1724402400000|2024-08-23 08:40:00|11873|11849|11873.4|11849.4|11873.7|11849.7|11871.6|11847.6|0
1724402700000|2024-08-23 08:45:00|11873.1|11849.1|11876|11852|11876.9|11852.9|11873.1|11849.1|0
1724403000000|2024-08-23 08:50:00|11876.3|11852.3|11876.4|11852.4|11877.1|11853.1|11875|11851|0
1724403300000|2024-08-23 08:55:00|11876.6|11852.6|11878.2|11854.2|11878.5|11854.5|11876.3|11852.3|0
1724403600000|2024-08-23 09:00:00|11861.7|11850.7|11863.7|11851.7|11867.7|11855.7|11861.7|11850.7|246
1724403900000|2024-08-23 09:05:00|11862.7|11850.7|11862.7|11850.7|11862.7|11850.7|11862.7|11850.7|17
1724404200000|2024-08-23 09:10:00|11861.7|11851.7|11861.7|11850.7|11862.7|11851.7|11861.7|11850.7|23
1724404500000|2024-08-23 09:15:00|11862.7|11851.7|11863.7|11852.7|11864.7|11853.7|11860.7|11849.7|81
1724404800000|2024-08-23 09:20:00|11864.7|11853.7|11865.7|11854.7|11866.7|11855.7|11863.7|11852.7|98
1724405100000|2024-08-23 09:25:00|11864.7|11853.7|11866.7|11855.7|11866.7|11855.7|11864.7|11853.7|20
1724405400000|2024-08-23 09:30:00|11867.7|11854.7|11866.7|11855.7|11868.7|11857.7|11866.7|11854.7|67
1724405700000|2024-08-23 09:35:00|11867.7|11856.7|11867.7|11856.7|11868.7|11857.7|11866.7|11855.7|50
1724406000000|2024-08-23 09:40:00|11866.7|11855.7|11867.7|11856.7|11867.7|11856.7|11866.7|11855.7|12
1724406300000|2024-08-23 09:45:00|11866.7|11855.7|11867.7|11856.7|11868.7|11857.7|11866.7|11855.7|44
1724406600000|2024-08-23 09:50:00|11868.7|11857.7|11868.7|11857.7|11868.7|11857.7|11867.7|11856.7|49
1724406900000|2024-08-23 09:55:00|11869.7|11858.7|11868.7|11857.7|11869.7|11858.7|11868.7|11857.7|168
1724407200000|2024-08-23 10:00:00|11869.7|11858.7|11870.7|11859.7|11870.7|11859.7|11868.7|11858.7|140
1724407500000|2024-08-23 10:05:00|11871.7|11860.7|11870.7|11859.7|11872.7|11861.7|11870.7|11859.7|118
1724407800000|2024-08-23 10:10:00|11871.7|11860.7|11870.7|11859.7|11871.7|11860.7|11869.7|11858.7|249
1724408100000|2024-08-23 10:15:00|11869.7|11858.7|11869.7|11858.7|11870.7|11859.7|11868.7|11857.7|45
1724408400000|2024-08-23 10:20:00|11870.7|11859.7|11870.7|11859.7|11870.7|11859.7|11869.7|11858.7|10
1724408700000|2024-08-23 10:25:00|11869.7|11858.7|11869.7|11858.7|11870.7|11859.7|11869.7|11858.7|5
1724409000000|2024-08-23 10:30:00|11870.7|11859.7|11870.7|11859.7|11870.7|11859.7|11869.7|11858.7|30
1724409300000|2024-08-23 10:35:00|11871.7|11860.7|11873.7|11862.7|11873.7|11862.7|11870.7|11859.7|53
1724409600000|2024-08-23 10:40:00|11872.7|11861.7|11873.7|11862.7|11874.7|11863.7|11872.7|11861.7|55
1724409900000|2024-08-23 10:45:00|11874.7|11863.7|11872.7|11861.7|11874.7|11863.7|11872.7|11861.7|24
1724410200000|2024-08-23 10:50:00|11871.7|11860.7|11872.7|11861.7|11873.7|11862.7|11871.7|11859.7|117
1724410500000|2024-08-23 10:55:00|11871.7|11860.7|11871.7|11860.7|11872.7|11861.7|11870.7|11859.7|13
1724410800000|2024-08-23 11:00:00|11870.7|11859.7|11870.7|11859.7|11871.7|11860.7|11870.7|11859.7|41
1724411100000|2024-08-23 11:05:00|11871.7|11858.7|11870.7|11858.7|11871.7|11858.7|11869.7|11858.7|24
1724411400000|2024-08-23 11:10:00|11869.7|11859.7|11869.7|11858.7|11870.7|11859.7|11869.7|11858.7|84
1724411700000|2024-08-23 11:15:00|11870.7|11859.7|11869.7|11858.7|11870.7|11859.7|11868.7|11857.7|101
1724412000000|2024-08-23 11:20:00|11868.7|11857.7|11865.7|11854.7|11868.7|11857.7|11863.7|11852.7|231
1724412300000|2024-08-23 11:25:00|11866.7|11855.7|11867.7|11856.7|11868.7|11857.7|11865.7|11854.7|40
1724412600000|2024-08-23 11:30:00|11866.7|11855.7|11866.7|11855.7|11866.7|11855.7|11865.7|11854.7|73
1724412900000|2024-08-23 11:35:00|11867.7|11856.7|11868.7|11857.7|11868.7|11857.7|11866.7|11855.7|13
1724413200000|2024-08-23 11:40:00|11867.7|11856.7|11867.7|11855.7|11868.7|11857.7|11865.7|11854.7|421
1724413500000|2024-08-23 11:45:00|11866.7|11856.7|11865.7|11854.7|11866.7|11856.7|11865.7|11854.7|1
1724413800000|2024-08-23 11:50:00|11864.7|11853.7|11864.7|11853.7|11865.7|11854.7|11863.7|11852.7|25
1724414100000|2024-08-23 11:55:00|11865.7|11854.7|11864.7|11853.7|11865.7|11854.7|11864.7|11853.7|161
1724414400000|2024-08-23 12:00:00|11865.7|11854.7|11868.7|11857.7|11868.7|11857.7|11865.7|11854.7|122
1724414700000|2024-08-23 12:05:00|11869.7|11858.7|11868.7|11857.7|11869.7|11858.7|11868.7|11857.7|158
1724415000000|2024-08-23 12:10:00|11867.7|11856.7|11867.7|11856.7|11868.7|11857.7|11867.7|11855.7|49
1724415300000|2024-08-23 12:15:00|11866.7|11855.7|11867.7|11856.7|11867.7|11856.7|11866.7|11855.7|48
1724415600000|2024-08-23 12:20:00|11866.7|11854.7|11863.7|11852.7|11866.7|11855.7|11862.7|11851.7|144
1724415900000|2024-08-23 12:25:00|11862.7|11851.7|11862.7|11851.7|11864.7|11853.7|11862.7|11851.7|129
1724416200000|2024-08-23 12:30:00|11863.7|11852.7|11863.7|11852.7|11865.7|11854.7|11862.7|11851.7|166
1724416500000|2024-08-23 12:35:00|11864.7|11853.7|11864.7|11853.7|11864.7|11853.7|11863.7|11852.7|45
1724416800000|2024-08-23 12:40:00|11863.7|11852.7|11863.7|11852.7|11865.7|11854.7|11862.7|11851.7|135
1724417100000|2024-08-23 12:45:00|11862.7|11851.7|11865.7|11854.7|11866.7|11854.7|11862.7|11851.7|49
1724417400000|2024-08-23 12:50:00|11866.7|11855.7|11863.7|11852.7|11866.7|11855.7|11863.7|11852.7|121
1724417700000|2024-08-23 12:55:00|11862.7|11851.7|11862.7|11851.7|11864.7|11853.7|11862.7|11851.7|173
1724418000000|2024-08-23 13:00:00|11863.7|11852.7|11865.7|11854.7|11865.7|11854.7|11862.7|11851.7|137
1724418300000|2024-08-23 13:05:00|11864.7|11853.7|11863.7|11852.7|11865.7|11854.7|11862.7|11851.7|160
1724418600000|2024-08-23 13:10:00|11864.7|11853.7|11862.7|11851.7|11864.7|11853.7|11861.7|11850.7|61
1724418900000|2024-08-23 13:15:00|11863.7|11852.7|11863.7|11852.7|11864.7|11853.7|11862.7|11852.7|25
1724419200000|2024-08-23 13:20:00|11862.7|11851.7|11860.7|11849.7|11862.7|11851.7|11860.7|11849.7|82
1724419500000|2024-08-23 13:25:00|11861.7|11850.7|11861.7|11849.7|11862.7|11851.7|11859.7|11848.7|139
1724419800000|2024-08-23 13:30:00|11860.7|11850.7|11860.7|11849.7|11866.7|11855.7|11855.7|11844.7|709
1724420100000|2024-08-23 13:35:00|11861.7|11850.7|11856.7|11845.7|11861.7|11850.7|11853.7|11842.7|1174
1724420400000|2024-08-23 13:40:00|11857.7|11844.7|11853.7|11841.7|11857.7|11846.7|11851.7|11840.7|614
1724420700000|2024-08-23 13:45:00|11852.7|11840.7|11853.7|11842.7|11855.7|11844.7|11851.7|11839.7|389
1724421000000|2024-08-23 13:50:00|11852.7|11841.7|11852.7|11841.7|11856.7|11845.7|11852.7|11840.7|693
1724421300000|2024-08-23 13:55:00|11853.7|11840.7|11855.7|11844.7|11855.7|11844.7|11850.7|11839.7|160
1724421600000|2024-08-23 14:00:00|11856.7|11845.7|11885.7|11874.7|11885.7|11874.7|11856.7|11844.7|898
1724421900000|2024-08-23 14:05:00|11884.7|11873.7|11883.7|11872.7|11885.7|11874.7|11876.7|11865.7|940
1724422200000|2024-08-23 14:10:00|11884.7|11873.7|11880.7|11869.7|11886.7|11875.7|11879.7|11868.7|1151
1724422500000|2024-08-23 14:15:00|11881.7|11870.7|11875.7|11864.7|11881.7|11870.7|11867.7|11856.7|1152
1724422800000|2024-08-23 14:20:00|11874.7|11863.7|11877.7|11865.7|11878.7|11867.7|11871.7|11860.7|981
1724423100000|2024-08-23 14:25:00|11876.7|11866.7|11884.7|11873.7|11885.7|11874.7|11875.7|11864.7|802
1724423400000|2024-08-23 14:30:00|11885.7|11874.7|11886.7|11875.7|11887.7|11876.7|11884.7|11873.7|1245
1724423700000|2024-08-23 14:35:00|11885.7|11874.7|11881.7|11870.7|11885.7|11875.7|11880.7|11869.7|863
1724424000000|2024-08-23 14:40:00|11880.7|11869.7|11882.7|11871.7|11883.7|11872.7|11880.7|11869.7|464
1724424300000|2024-08-23 14:45:00|11883.7|11872.7|11875.7|11864.7|11883.7|11872.7|11871.7|11860.7|1023
1724424600000|2024-08-23 14:50:00|11876.7|11865.7|11878.7|11867.7|11879.7|11868.7|11873.7|11862.7|564
1724424900000|2024-08-23 14:55:00|11877.7|11866.7|11883.7|11872.7|11885.7|11874.7|11877.7|11866.7|423
1724425200000|2024-08-23 15:00:00|11882.7|11871.7|11887.7|11876.7|11887.7|11876.7|11881.7|11870.7|447
1724425500000|2024-08-23 15:05:00|11886.7|11875.7|11888.7|11876.7|11890.7|11879.7|11886.7|11875.7|317
1724425800000|2024-08-23 15:10:00|11887.7|11877.7|11892.7|11881.7|11892.7|11881.7|11885.7|11874.7|311
1724426100000|2024-08-23 15:15:00|11893.7|11880.7|11898.7|11887.7|11898.7|11887.7|11892.7|11880.7|348
1724426400000|2024-08-23 15:20:00|11897.7|11886.7|11899.7|11888.7|11902.7|11890.7|11897.7|11886.7|471
1724426700000|2024-08-23 15:25:00|11898.7|11887.7|11892.7|11881.7|11900.7|11889.7|11891.7|11880.7|421
1724427000000|2024-08-23 15:30:00|11893.7|11882.7|11891.7|11880.7|11893.7|11882.7|11890.7|11879.7|163
1724427300000|2024-08-23 15:35:00|11890.7|11879.7|11894.7|11883.7|11895.7|11884.7|11890.7|11879.7|171
1724427600000|2024-08-23 15:40:00|11895.7|11884.7|11895.7|11884.7|11898.7|11887.7|11894.7|11883.7|320
1724427900000|2024-08-23 15:45:00|11894.7|11883.7|11893.7|11882.7|11894.7|11883.7|11892.7|11881.7|359
1724428200000|2024-08-23 15:50:00|11892.7|11881.7|11891.7|11880.7|11893.7|11882.7|11890.7|11879.7|248
1724428500000|2024-08-23 15:55:00|11892.7|11881.7|11888.7|11877.7|11892.7|11881.7|11887.7|11876.7|259
1724428800000|2024-08-23 16:00:00|11889.7|11878.7|11886.7|11875.7|11889.7|11878.7|11884.7|11873.7|261
1724429100000|2024-08-23 16:05:00|11887.7|11876.7|11888.7|11877.7|11889.7|11878.7|11883.7|11872.7|188
1724429400000|2024-08-23 16:10:00|11889.7|11878.7|11885.7|11874.7|11889.7|11878.7|11884.7|11873.7|176
1724429700000|2024-08-23 16:15:00|11884.7|11873.7|11886.7|11875.7|11887.7|11876.7|11882.7|11871.7|129
1724430000000|2024-08-23 16:20:00|11887.7|11876.7|11883.7|11872.7|11887.7|11876.7|11882.7|11871.7|171
1724430300000|2024-08-23 16:25:00|11884.7|11873.7|11882.7|11870.7|11884.7|11873.7|11881.7|11870.7|179
1724430600000|2024-08-23 16:30:00|11881.7|11871.7|11882.7|11871.7|11883.7|11872.7|11881.7|11870.7|74
1724430900000|2024-08-23 16:35:00|11883.7|11872.7|11883.7|11872.7|11884.7|11873.7|11882.7|11871.7|104
1724431200000|2024-08-23 16:40:00|11882.7|11871.7|11879.7|11868.7|11883.7|11872.7|11878.7|11867.7|258
1724431500000|2024-08-23 16:45:00|11880.7|11869.7|11880.7|11869.7|11881.7|11870.7|11878.7|11867.7|143
1724431800000|2024-08-23 16:50:00|11879.7|11868.7|11880.7|11869.7|11882.7|11871.7|11879.7|11868.7|94
1724432100000|2024-08-23 16:55:00|11881.7|11870.7|11883.7|11872.7|11884.7|11873.7|11881.7|11870.7|94
1724432400000|2024-08-23 17:00:00|11882.7|11871.7|11881.7|11870.7|11882.7|11872.7|11878.7|11866.7|448
1724432700000|2024-08-23 17:05:00|11882.7|11871.7|11882.7|11871.7|11883.7|11872.7|11881.7|11870.7|68
1724433000000|2024-08-23 17:10:00|11883.7|11872.7|11882.7|11871.7|11883.7|11872.7|11881.7|11870.7|65
1724433300000|2024-08-23 17:15:00|11883.7|11872.7|11882.7|11870.7|11883.7|11872.7|11881.7|11870.7|67
1724433600000|2024-08-23 17:20:00|11881.7|11871.7|11883.7|11872.7|11884.7|11873.7|11881.7|11870.7|44
1724433900000|2024-08-23 17:25:00|11884.7|11873.7|11884.7|11873.7|11885.7|11874.7|11883.7|11872.7|55
1724434200000|2024-08-23 17:30:00|11885.7|11874.7|11886.7|11875.7|11886.7|11875.7|11884.7|11873.7|94
1724434500000|2024-08-23 17:35:00|11887.7|11876.7|11887.7|11875.7|11887.7|11876.7|11885.7|11874.7|28
1724434800000|2024-08-23 17:40:00|11886.7|11874.7|11886.7|11875.7|11886.7|11875.7|11885.7|11874.7|36
1724435100000|2024-08-23 17:45:00|11885.7|11874.7|11885.7|11874.7|11885.7|11874.7|11884.7|11873.7|47
1724435400000|2024-08-23 17:50:00|11886.7|11875.7|11886.7|11875.7|11886.7|11875.7|11884.7|11873.7|62
1724435700000|2024-08-23 17:55:00|11885.7|11874.7|11885.7|11874.7|11886.7|11875.7|11884.7|11873.7|101
1724436000000|2024-08-23 18:00:00|11884.7|11873.7|11886.7|11875.7|11886.7|11875.7|11884.7|11873.7|44
1724436300000|2024-08-23 18:05:00|11885.7|11874.7|11885.7|11874.7|11886.7|11875.7|11884.7|11873.7|19
1724436600000|2024-08-23 18:10:00|11886.7|11875.7|11886.7|11875.7|11887.7|11876.7|11885.7|11874.7|33
1724436900000|2024-08-23 18:15:00|11887.7|11876.7|11886.7|11875.7|11887.7|11876.7|11885.7|11874.7|28
1724437200000|2024-08-23 18:20:00|11885.7|11874.7|11884.7|11873.7|11887.7|11876.7|11882.7|11871.7|146
1724437500000|2024-08-23 18:25:00|11885.7|11874.7|11883.7|11872.7|11885.7|11874.7|11883.7|11871.7|57
1724437800000|2024-08-23 18:30:00|11884.7|11873.7|11883.7|11872.7|11884.7|11873.7|11882.7|11871.7|44
1724438100000|2024-08-23 18:35:00|11882.7|11871.7|11883.7|11871.7|11883.7|11872.7|11882.7|11870.7|49
1724438400000|2024-08-23 18:40:00|11884.7|11872.7|11882.7|11871.7|11884.7|11873.7|11882.7|11871.7|57
1724438700000|2024-08-23 18:45:00|11881.7|11870.7|11883.7|11872.7|11884.7|11873.7|11881.7|11870.7|17
1724439000000|2024-08-23 18:50:00|11882.7|11871.7|11885.7|11874.7|11885.7|11874.7|11882.7|11871.7|145
1724439300000|2024-08-23 18:55:00|11886.7|11873.7|11881.7|11869.7|11886.7|11874.7|11881.7|11869.7|144
1724439600000|2024-08-23 19:00:00|11880.7|11870.7|11880.7|11868.7|11881.7|11870.7|11879.7|11868.7|59
1724439900000|2024-08-23 19:05:00|11881.7|11869.7|11882.7|11871.7|11882.7|11871.7|11880.7|11869.7|13
1724440200000|2024-08-23 19:10:00|11883.7|11872.7|11882.7|11871.7|11884.7|11873.7|11882.7|11871.7|54
1724440500000|2024-08-23 19:15:00|11883.7|11872.7|11883.7|11872.7|11883.7|11872.7|11883.7|11871.7|2
1724440800000|2024-08-23 19:20:00|11882.7|11871.7|11883.7|11871.7|11883.7|11871.7|11882.7|11871.7|22
1724441100000|2024-08-23 19:25:00|11882.7|11872.7|11882.7|11871.7|11882.7|11872.7|11882.7|11871.7|25
1724441400000|2024-08-23 19:30:00|11881.7|11870.7|11881.7|11870.7|11882.7|11871.7|11881.7|11870.7|48
1724441700000|2024-08-23 19:35:00|11880.7|11869.7|11882.7|11870.7|11882.7|11871.7|11880.7|11869.7|92
1724442000000|2024-08-23 19:40:00|11881.7|11871.7|11881.2|11871.2|11882.7|11871.7|11880.7|11869.7|50
1724442300000|2024-08-23 19:45:00|11880.7|11870.7|11884.2|11874.2|11884.2|11874.2|11880.2|11870.2|71
1724442600000|2024-08-23 19:50:00|11884.7|11874.7|11884.2|11874.2|11885.2|11875.2|11882.2|11872.2|79
1724442900000|2024-08-23 19:55:00|11885.2|11875.2|11885.2|11875.2|11885.2|11875.2|11883.2|11873.2|49
1724443200000|2024-08-23 20:00:00|11884.2|11874.2|11883.2|11873.2|11884.2|11874.2|11882.2|11872.2|36
1724443500000|2024-08-23 20:05:00|11884.2|11874.2|11885.7|11875.7|11885.7|11875.7|11884.2|11874.2|38
1724443800000|2024-08-23 20:10:00|11885.2|11875.2|11884.2|11874.2|11885.2|11875.2|11884.2|11874.2|2
1724444100000|2024-08-23 20:15:00|11884.7|11874.7|11884.7|11874.7|11884.7|11874.7|11884.7|11874.7|6
1724444400000|2024-08-23 20:20:00|11885.2|11875.2|11885.2|11875.2|11885.2|11875.2|11884.7|11874.7|2
1724444700000|2024-08-23 20:25:00|11884.7|11874.7|11883.2|11873.2|11884.7|11874.7|11883.2|11873.2|12
1724445300000|2024-08-23 20:35:00|11883.7|11873.7|11883.7|11873.7|11883.7|11873.7|11883.7|11873.7|14
1724445600000|2024-08-23 20:40:00|11884.2|11874.2|11883.7|11873.7|11884.7|11874.7|11883.7|11873.7|160
1724445900000|2024-08-23 20:45:00|11883.2|11873.2|11884.2|11874.2|11884.2|11874.2|11883.2|11873.2|4
1724446200000|2024-08-23 20:50:00|11884.7|11874.7|11884.7|11874.7|11884.7|11874.7|11884.7|11874.7|5
1724446500000|2024-08-23 20:55:00|11884.2|11874.2|11885.2|11875.2|11891.2|11881.2|11884.2|11874.2|333
1724623200000|2024-08-25 22:00:00|11899.3|11875.3|11900.7|11876.7|11900.7|11876.7|11898.5|11874.5|0
1724623500000|2024-08-25 22:05:00|11900.5|11876.5|11904.8|11880.8|11906|11882|11900.3|11876.3|0
1724623800000|2024-08-25 22:10:00|11905|11881|11904.5|11880.5|11905.8|11881.8|11904.5|11880.5|0
1724624100000|2024-08-25 22:15:00|11904.3|11880.3|11904.1|11880.1|11905.5|11881.5|11902.4|11878.4|0
1724624400000|2024-08-25 22:20:00|11904.4|11880.4|11903.6|11879.6|11904.8|11880.8|11903.1|11879.1|0
1724624700000|2024-08-25 22:25:00|11903.4|11879.4|11900|11876|11903.6|11879.6|11897.4|11873.4|0
1724625000000|2024-08-25 22:30:00|11900.2|11876.2|11892.5|11868.5|11901.2|11877.2|11889.8|11865.8|0
1724625300000|2024-08-25 22:35:00|11892.4|11868.4|11889.8|11865.8|11893|11869|11889.6|11865.6|0
1724625600000|2024-08-25 22:40:00|11889.9|11865.9|11887.9|11863.9|11891.3|11867.3|11885.2|11861.2|0
1724625900000|2024-08-25 22:45:00|11887.8|11863.8|11887.2|11863.2|11889.3|11865.3|11885|11861|0
1724626200000|2024-08-25 22:50:00|11887.4|11863.4|11887.9|11863.9|11888.6|11864.6|11887.2|11863.2|0
1724626500000|2024-08-25 22:55:00|11888.1|11864.1|11885.2|11861.2|11888.3|11864.3|11884.5|11860.5|0
1724626800000|2024-08-25 23:00:00|11885.5|11861.5|11883.7|11859.7|11885.9|11861.9|11881.5|11857.5|0
1724627100000|2024-08-25 23:05:00|11883.8|11859.8|11884.6|11860.6|11885|11861|11882.2|11858.2|0
1724627400000|2024-08-25 23:10:00|11884.4|11860.4|11887.3|11863.3|11888|11864|11884.4|11860.4|0
1724627700000|2024-08-25 23:15:00|11887|11863|11882.6|11858.6|11887.3|11863.3|11882.2|11858.2|0
1724628000000|2024-08-25 23:20:00|11882.4|11858.4|11884.6|11860.6|11884.6|11860.6|11881.6|11857.6|0
1724628300000|2024-08-25 23:25:00|11884.9|11860.9|11885.3|11861.3|11886.7|11862.7|11884.3|11860.3|0
1724628600000|2024-08-25 23:30:00|11885.6|11861.6|11884.4|11860.4|11886.3|11862.3|11884.3|11860.3|0
1724628900000|2024-08-25 23:35:00|11884.3|11860.3|11886|11862|11886.3|11862.3|11884.3|11860.3|0
1724629200000|2024-08-25 23:40:00|11885.8|11861.8|11887.3|11863.3|11888|11864|11883.6|11859.6|0
1724629500000|2024-08-25 23:45:00|11887.5|11863.5|11887.5|11863.5|11889|11865|11885.6|11861.6|0
1724629800000|2024-08-25 23:50:00|11887.2|11863.2|11889.9|11865.9|11889.9|11865.9|11886.6|11862.6|0
1724630100000|2024-08-25 23:55:00|11889.7|11865.7|11901.2|11877.2|11901.6|11877.6|11888.7|11864.7|0
1724630400000|2024-08-26 00:00:00|11901.5|11877.5|11904.6|11880.6|11905.5|11881.5|11901.5|11877.5|0
1724630700000|2024-08-26 00:05:00|11904.8|11880.8|11901.2|11877.2|11905|11881|11900.7|11876.7|0
1724631000000|2024-08-26 00:10:00|11901.5|11877.5|11902|11878|11903.2|11879.2|11898|11874|0
1724631300000|2024-08-26 00:15:00|11902.4|11878.4|11904|11880|11904.6|11880.6|11900.4|11876.4|0
1724631600000|2024-08-26 00:20:00|11904.3|11880.3|11902.4|11878.4|11905.7|11881.7|11902.1|11878.1|0
1724631900000|2024-08-26 00:25:00|11902.1|11878.1|11901.1|11877.1|11902.6|11878.6|11899.9|11875.9|0
1724632200000|2024-08-26 00:30:00|11901.3|11877.3|11902.5|11878.5|11903.2|11879.2|11900.2|11876.2|0
1724632500000|2024-08-26 00:35:00|11902.2|11878.2|11906.3|11882.3|11906.8|11882.8|11901.6|11877.6|0
1724632800000|2024-08-26 00:40:00|11906.2|11882.2|11908.5|11884.5|11909.5|11885.5|11905.8|11881.8|0
1724633100000|2024-08-26 00:45:00|11908.4|11884.4|11912.3|11888.3|11912.3|11888.3|11907.9|11883.9|0
1724633400000|2024-08-26 00:50:00|11912.6|11888.6|11911.5|11887.5|11913.5|11889.5|11911.2|11887.2|0
1724633700000|2024-08-26 00:55:00|11911.2|11887.2|11912.2|11888.2|11912.8|11888.8|11911|11887|0
1724634000000|2024-08-26 01:00:00|11889|11879|11886.5|11876.5|11893.5|11883.5|11883|11873|2331
1724634300000|2024-08-26 01:05:00|11886|11876|11886|11876|11886|11876|11878.5|11868.5|2635
1724634600000|2024-08-26 01:10:00|11885.5|11875.5|11884|11874|11888.5|11878.5|11882.5|11872.5|1313
1724634900000|2024-08-26 01:15:00|11883.5|11873.5|11885.5|11875.5|11889|11879|11878|11868|2859
1724635200000|2024-08-26 01:20:00|11884.5|11874.5|11868.5|11858.5|11885.5|11875.5|11864.5|11854.5|4013
1724635500000|2024-08-26 01:25:00|11869.5|11859.5|11879.5|11869.5|11881|11871|11869.5|11859.5|2627
1724635800000|2024-08-26 01:30:00|11879|11869|11850.5|11840.5|11899.5|11889.5|11844|11834|17392
1724636100000|2024-08-26 01:35:00|11849.5|11839.5|11843.5|11833.5|11865|11855|11840.5|11830.5|6399
1724636400000|2024-08-26 01:40:00|11843|11833|11816.5|11806.5|11845.5|11835.5|11799.5|11789.5|8755
1724636700000|2024-08-26 01:45:00|11816|11806|11811|11801|11825|11815|11804|11794|6252
1724637000000|2024-08-26 01:50:00|11810|11800|11815|11805|11815|11805|11788|11778|6827
1724637300000|2024-08-26 01:55:00|11816|11806|11807|11797|11821|11811|11806|11796|3255
1724637600000|2024-08-26 02:00:00|11806|11796|11804|11794|11809|11799|11786|11776|4870
1724637900000|2024-08-26 02:05:00|11805|11795|11802|11792|11809|11799|11800|11790|2540
1724638200000|2024-08-26 02:10:00|11801|11791|11783|11773|11801|11791|11780|11770|3789
1724638500000|2024-08-26 02:15:00|11782|11772|11770|11760|11783|11773|11768|11758|5001
1724638800000|2024-08-26 02:20:00|11769|11759|11760|11750|11770|11760|11759|11749|4339
1724639100000|2024-08-26 02:25:00|11759|11749|11754|11744|11766|11756|11753|11743|3511
1724639400000|2024-08-26 02:30:00|11755|11745|11766|11756|11767|11757|11755|11745|2471
1724639700000|2024-08-26 02:35:00|11765|11755|11772|11762|11774|11764|11761|11751|3194
1724640000000|2024-08-26 02:40:00|11771|11761|11769|11759|11774|11764|11764|11754|1736
1724640300000|2024-08-26 02:45:00|11770|11760|11769|11759|11778|11768|11765|11755|1375
1724640600000|2024-08-26 02:50:00|11768|11758|11771|11761|11772|11762|11765|11755|1189
1724640900000|2024-08-26 02:55:00|11770|11760|11767|11757|11773|11763|11763|11753|1647
1724641200000|2024-08-26 03:00:00|11768|11758|11761|11751|11776|11766|11759|11749|1394
1724641500000|2024-08-26 03:05:00|11760|11750|11753|11743|11765|11755|11753|11743|1390
1724641800000|2024-08-26 03:10:00|11754|11744|11755|11745|11757|11747|11752|11742|1463
1724642100000|2024-08-26 03:15:00|11754|11744|11777|11767|11786|11776|11754|11744|5231
1724642400000|2024-08-26 03:20:00|11778|11768|11777|11767|11781|11771|11771|11761|2007
1724642700000|2024-08-26 03:25:00|11778|11768|11789|11779|11791|11781|11777|11767|1933
1724643000000|2024-08-26 03:30:00|11788|11778|11776|11766|11788|11778|11775|11765|560
1724643300000|2024-08-26 03:35:00|11775|11765|11774|11764|11778|11768|11773|11763|548
1724643600000|2024-08-26 03:40:00|11773|11763|11771|11761|11775|11765|11771|11761|1591
1724643900000|2024-08-26 03:45:00|11772|11762|11772|11762|11773|11763|11770|11760|710
1724644200000|2024-08-26 03:50:00|11773|11763|11770|11760|11774|11764|11770|11760|599
1724644500000|2024-08-26 03:55:00|11771|11761|11769|11759|11771|11761|11769|11759|931
1724644800000|2024-08-26 04:00:00|11770|11760|11773|11763|11774|11764|11769|11759|1035
1724645100000|2024-08-26 04:05:00|11774|11764|11771|11761|11775|11765|11770|11760|346
1724645400000|2024-08-26 04:10:00|11770|11760|11771|11761|11772|11762|11769|11759|466
1724645700000|2024-08-26 04:15:00|11772|11762|11770|11760|11773|11763|11770|11760|1336
1724646000000|2024-08-26 04:20:00|11771|11761|11772|11762|11772|11762|11770|11760|478
1724646300000|2024-08-26 04:25:00|11771|11761|11771|11761|11774|11764|11770|11760|337
1724646600000|2024-08-26 04:30:00|11770|11760|11771|11761|11773|11763|11770|11760|340
1724646900000|2024-08-26 04:35:00|11772|11762|11775|11765|11777|11767|11771|11761|396
1724647200000|2024-08-26 04:40:00|11776|11766|11774|11764|11777|11767|11774|11764|337
1724647500000|2024-08-26 04:45:00|11775|11765|11774|11764|11776|11766|11774|11764|286
1724647800000|2024-08-26 04:50:00|11773|11763|11772|11762|11774|11764|11770|11760|820
1724648100000|2024-08-26 04:55:00|11771|11761|11772|11762|11773|11763|11770|11760|599
1724648400000|2024-08-26 05:00:00|11771|11761|11773|11763|11783|11773|11769|11759|5336
1724648700000|2024-08-26 05:05:00|11774|11764|11772|11762|11778|11768|11771|11761|2989
1724649000000|2024-08-26 05:10:00|11771|11761|11768|11758|11772|11762|11765|11755|1239
1724649300000|2024-08-26 05:15:00|11767|11757|11763|11753|11771|11761|11761|11751|1215
1724649600000|2024-08-26 05:20:00|11762|11752|11764|11754|11770|11760|11761|11751|2036
1724649900000|2024-08-26 05:25:00|11763|11753|11767|11757|11774|11764|11762|11752|1898
1724650200000|2024-08-26 05:30:00|11768|11758|11775|11765|11775|11765|11765|11755|1261
1724650500000|2024-08-26 05:35:00|11774|11764|11775|11765|11780|11770|11772|11762|1270
1724650800000|2024-08-26 05:40:00|11776|11766|11772|11762|11779|11769|11770|11760|2173
1724651100000|2024-08-26 05:45:00|11771|11761|11772|11762|11782|11772|11768|11758|2145
1724651400000|2024-08-26 05:50:00|11771|11761|11775|11765|11775|11765|11771|11761|1014
1724651700000|2024-08-26 05:55:00|11774|11764|11772|11762|11774|11764|11770|11760|833
1724652000000|2024-08-26 06:00:00|11773|11763|11773|11763|11777|11767|11771|11761|1325
1724652300000|2024-08-26 06:05:00|11774|11764|11792|11782|11794|11784|11772|11762|3051
1724652600000|2024-08-26 06:10:00|11793|11783|11792|11782|11799|11789|11788|11778|2489
1724652900000|2024-08-26 06:15:00|11791|11781|11785|11775|11791|11781|11781|11771|1651
1724653200000|2024-08-26 06:20:00|11784|11774|11795|11785|11799|11789|11780|11770|4624
1724653500000|2024-08-26 06:25:00|11794|11784|11796|11786|11802|11792|11793|11783|2290
1724653800000|2024-08-26 06:30:00|11795|11785|11800|11790|11800|11790|11789|11779|4262
1724654100000|2024-08-26 06:35:00|11799|11789|11800|11790|11809|11799|11797|11787|3864
1724654400000|2024-08-26 06:40:00|11801|11791|11803|11793|11808|11798|11797|11787|3403
1724654700000|2024-08-26 06:45:00|11802|11792|11806|11796|11808|11798|11799|11789|3687
1724655000000|2024-08-26 06:50:00|11805|11795|11801|11791|11806|11796|11799|11789|7277
1724655300000|2024-08-26 06:55:00|11803|11793|11802|11792|11804|11794|11798|11788|3425
1724655600000|2024-08-26 07:00:00|11803|11793|11803|11793|11804|11794|11799|11789|2135
1724655900000|2024-08-26 07:05:00|11804|11794|11802|11792|11804|11794|11801|11791|485
1724656200000|2024-08-26 07:10:00|11803|11793|11803|11793|11807|11797|11802|11792|1544
1724656500000|2024-08-26 07:15:00|11802|11792|11801|11791|11804|11794|11801|11791|683
1724656800000|2024-08-26 07:20:00|11802|11792|11803|11793|11803|11793|11801|11791|200
1724657100000|2024-08-26 07:25:00|11802|11792|11800|11790|11803|11793|11800|11790|150
1724657400000|2024-08-26 07:30:00|11801|11791|11799|11789|11801|11791|11798|11788|506
1724657700000|2024-08-26 07:35:00|11798|11788|11796|11786|11799|11789|11796|11786|299
1724658000000|2024-08-26 07:40:00|11797|11787|11795|11785|11799|11789|11794|11784|1195
1724658300000|2024-08-26 07:45:00|11796|11786|11799|11789|11799|11789|11794|11784|671
1724658600000|2024-08-26 07:50:00|11798|11788|11795|11785|11798|11788|11795|11785|575
1724658900000|2024-08-26 07:55:00|11796|11786|11796|11786|11796|11786|11794|11784|591
1724659200000|2024-08-26 08:00:00|11795|11784|11796|11785|11797|11785|11795|11784|623
1724659500000|2024-08-26 08:05:00|11795|11784|11795|11784|11797|11786|11794|11783|989
1724659800000|2024-08-26 08:10:00|11794|11783|11795|11784|11796|11784|11792|11781|548
1724660100000|2024-08-26 08:15:00|11796|11785|11795|11784|11801|11790|11795|11784|922
1724660400000|2024-08-26 08:20:00|11794|11783|11793|11782|11795|11784|11793|11782|469
1724660700000|2024-08-26 08:25:00|11794|11781|11793|11781|11794|11783|11792|11781|1264
1724661000000|2024-08-26 08:30:00|11799|11775|11800.2|11776.2|11800.7|11776.7|11798.1|11774.1|0
1724661300000|2024-08-26 08:35:00|11800.4|11776.4|11799.4|11775.4|11801.2|11777.2|11798.2|11774.2|156
1724661600000|2024-08-26 08:40:00|11799.3|11775.3|11799.9|11775.9|11800.2|11776.2|11798.3|11774.3|0
1724661900000|2024-08-26 08:45:00|11799.7|11775.7|11798.8|11774.8|11800.4|11776.4|11798.2|11774.2|0
1724662200000|2024-08-26 08:50:00|11798.9|11774.9|11800.2|11776.2|11800.5|11776.5|11798.3|11774.3|0
1724662500000|2024-08-26 08:55:00|11800.3|11776.3|11801.4|11777.4|11801.4|11777.4|11799.9|11775.9|0
1724662800000|2024-08-26 09:00:00|11792|11781|11792|11781|11795|11783|11790|11779|178
1724663100000|2024-08-26 09:05:00|11791|11780|11789|11778|11792|11781|11787|11776|689
1724663400000|2024-08-26 09:10:00|11788|11777|11791|11779|11791|11779|11788|11777|190
1724663700000|2024-08-26 09:15:00|11790|11780|11790|11779|11791|11780|11789|11778|230
1724664000000|2024-08-26 09:20:00|11789|11778|11792|11780|11792|11781|11789|11778|280
1724664300000|2024-08-26 09:25:00|11791|11781|11794|11783|11794|11783|11791|11781|18
1724664600000|2024-08-26 09:30:00|11795|11782|11796|11785|11796|11785|11794|11782|60
1724664900000|2024-08-26 09:35:00|11797|11786|11798|11787|11798|11787|11795|11784|143
1724665200000|2024-08-26 09:40:00|11797|11786|11799|11788|11799|11788|11797|11786|45
1724665500000|2024-08-26 09:45:00|11798|11787|11800|11788|11800|11789|11797|11786|210
1724665800000|2024-08-26 09:50:00|11799|11789|11796|11785|11799|11789|11796|11785|53
1724666100000|2024-08-26 09:55:00|11797|11786|11797|11786|11798|11787|11794|11783|148
1724666400000|2024-08-26 10:00:00|11798|11787|11797|11786|11799|11787|11797|11786|136
1724666700000|2024-08-26 10:05:00|11796|11785|11799|11788|11799|11788|11796|11785|212
1724667000000|2024-08-26 10:10:00|11798|11787|11801|11790|11801|11790|11798|11787|218
1724667300000|2024-08-26 10:15:00|11802|11789|11800|11789|11802|11791|11800|11789|40
1724667600000|2024-08-26 10:20:00|11799|11788|11801|11790|11801|11790|11799|11788|34
1724667900000|2024-08-26 10:25:00|11802|11791|11802|11791|11803|11792|11802|11791|273
1724668200000|2024-08-26 10:30:00|11801|11790|11796|11785|11802|11791|11795|11784|877
1724668500000|2024-08-26 10:35:00|11795|11784|11798|11786|11798|11786|11793|11782|1577
1724668800000|2024-08-26 10:40:00|11797|11787|11795|11783|11798|11787|11794|11783|94
1724669100000|2024-08-26 10:45:00|11794|11784|11793|11782|11794|11784|11792|11781|78
1724669400000|2024-08-26 10:50:00|11794|11783|11795|11784|11795|11784|11793|11782|669
1724669700000|2024-08-26 10:55:00|11794|11783|11794|11783|11795|11784|11794|11782|51
1724670000000|2024-08-26 11:00:00|11795|11784|11791|11780|11795|11784|11791|11780|67
1724670300000|2024-08-26 11:05:00|11792|11781|11794|11782|11794|11783|11792|11781|48
1724670600000|2024-08-26 11:10:00|11793|11781|11790|11779|11794|11783|11790|11779|68
1724670900000|2024-08-26 11:15:00|11789|11778|11788|11777|11789|11778|11786|11775|64
1724671200000|2024-08-26 11:20:00|11789|11778|11788|11776|11789|11778|11787|11776|47
1724671500000|2024-08-26 11:25:00|11787|11777|11788|11777|11790|11779|11787|11776|995
1724671800000|2024-08-26 11:30:00|11789|11778|11787|11776|11789|11778|11786|11775|130
1724672100000|2024-08-26 11:35:00|11788|11777|11790|11778|11791|11780|11787|11776|100
1724672400000|2024-08-26 11:40:00|11789|11777|11786|11774|11790|11778|11783|11772|174
1724672700000|2024-08-26 11:45:00|11785|11775|11786|11775|11788|11777|11785|11774|266
1724673000000|2024-08-26 11:50:00|11787|11776|11789|11778|11789|11778|11786|11775|54
1724673300000|2024-08-26 11:55:00|11788|11777|11788|11777|11789|11777|11786|11775|29
1724673600000|2024-08-26 12:00:00|11787|11776|11789|11778|11789|11778|11787|11776|60
1724673900000|2024-08-26 12:05:00|11788|11777|11788|11777|11790|11779|11788|11777|27
1724674200000|2024-08-26 12:10:00|11789|11778|11790|11779|11791|11780|11788|11777|39
1724674500000|2024-08-26 12:15:00|11789|11778|11789|11778|11791|11780|11789|11778|19
1724674800000|2024-08-26 12:20:00|11788|11777|11785|11774|11789|11778|11785|11774|807
1724675100000|2024-08-26 12:25:00|11784|11773|11785|11774|11786|11774|11784|11773|106
1724675400000|2024-08-26 12:30:00|11786|11775|11783|11772|11787|11775|11779|11768|451
1724675700000|2024-08-26 12:35:00|11782|11771|11782|11771|11783|11772|11780|11769|203
1724676000000|2024-08-26 12:40:00|11783|11770|11778|11766|11783|11772|11777|11766|377
1724676300000|2024-08-26 12:45:00|11777|11767|11780|11769|11781|11770|11777|11766|262
1724676600000|2024-08-26 12:50:00|11781|11770|11782|11771|11784|11772|11781|11770|258
1724676900000|2024-08-26 12:55:00|11781|11770|11781|11770|11782|11771|11778|11767|232
1724677200000|2024-08-26 13:00:00|11780|11769|11774|11763|11781|11770|11774|11762|260
1724677500000|2024-08-26 13:05:00|11773|11762|11768|11757|11774|11763|11768|11757|1161
1724677800000|2024-08-26 13:10:00|11769|11758|11773|11762|11775|11763|11768|11757|336
1724678100000|2024-08-26 13:15:00|11774|11763|11773|11762|11775|11764|11773|11762|1574
1724678400000|2024-08-26 13:20:00|11774|11763|11773|11762|11774|11763|11771|11760|98
1724678700000|2024-08-26 13:25:00|11774|11763|11774|11762|11776|11765|11773|11762|137
1724679000000|2024-08-26 13:30:00|11773|11763|11772|11761|11776|11765|11767|11755|941
1724679300000|2024-08-26 13:35:00|11773|11762|11774|11763|11777|11765|11770|11759|1011
1724679600000|2024-08-26 13:40:00|11773|11762|11779|11768|11779|11768|11773|11762|299
1724679900000|2024-08-26 13:45:00|11780|11769|11784|11773|11784|11773|11778|11767|537
1724680200000|2024-08-26 13:50:00|11783|11772|11780|11768|11785|11774|11779|11767|433
1724680500000|2024-08-26 13:55:00|11781|11769|11789|11778|11789|11778|11781|11769|331
1724680800000|2024-08-26 14:00:00|11788|11777|11793|11782|11793|11782|11786|11774|463
1724681100000|2024-08-26 14:05:00|11792|11781|11787|11776|11793|11781|11786|11775|349
1724681400000|2024-08-26 14:10:00|11788|11777|11790|11779|11793|11782|11788|11776|217
1724681700000|2024-08-26 14:15:00|11789|11778|11788|11777|11790|11779|11788|11777|163
1724682000000|2024-08-26 14:20:00|11789|11776|11791|11780|11791|11780|11787|11776|121
1724682300000|2024-08-26 14:25:00|11792|11781|11788|11777|11793|11782|11788|11777|218
1724682600000|2024-08-26 14:30:00|11789|11778|11786|11775|11790|11779|11784|11773|489
1724682900000|2024-08-26 14:35:00|11785|11774|11782|11771|11786|11775|11781|11770|298
1724683200000|2024-08-26 14:40:00|11781|11770|11781|11770|11784|11773|11780|11769|315
1724683500000|2024-08-26 14:45:00|11780|11769|11783|11772|11784|11773|11780|11769|208
1724683800000|2024-08-26 14:50:00|11784|11773|11785|11774|11787|11776|11782|11771|177
1724684100000|2024-08-26 14:55:00|11786|11775|11785|11774|11786|11775|11783|11772|93
1724684400000|2024-08-26 15:00:00|11784|11773|11790|11778|11790|11779|11784|11773|495
1724684700000|2024-08-26 15:05:00|11789|11779|11786|11774|11789|11779|11785|11774|160
1724685000000|2024-08-26 15:10:00|11785|11775|11784|11773|11786|11775|11783|11772|168
1724685300000|2024-08-26 15:15:00|11785|11774|11779|11768|11786|11775|11778|11767|261
1724685600000|2024-08-26 15:20:00|11780|11767|11778|11767|11780|11769|11778|11767|177
1724685900000|2024-08-26 15:25:00|11779|11768|11783|11772|11783|11772|11778|11767|67
1724686200000|2024-08-26 15:30:00|11782|11771|11780|11769|11783|11772|11779|11768|347
1724686500000|2024-08-26 15:35:00|11781|11770|11783|11772|11784|11773|11780|11770|152
1724686800000|2024-08-26 15:40:00|11784|11773|11784|11773|11786|11775|11784|11773|63
1724687100000|2024-08-26 15:45:00|11783|11772|11782|11771|11784|11773|11781|11770|116
1724687400000|2024-08-26 15:50:00|11783|11772|11781|11770|11783|11772|11781|11770|48
1724687700000|2024-08-26 15:55:00|11780|11769|11781|11770|11781|11770|11780|11769|102
1724688000000|2024-08-26 16:00:00|11780|11769|11780|11769|11780|11769|11778|11767|93
1724688300000|2024-08-26 16:05:00|11779|11768|11779|11767|11780|11769|11778|11767|23
1724688600000|2024-08-26 16:10:00|11778|11768|11778|11767|11780|11769|11778|11767|66
1724688900000|2024-08-26 16:15:00|11779|11768|11779|11768|11780|11769|11778|11768|36
1724689200000|2024-08-26 16:20:00|11780|11769|11780|11769|11781|11770|11779|11768|64
1724689500000|2024-08-26 16:25:00|11781|11770|11781|11770|11781|11770|11780|11769|31
1724689800000|2024-08-26 16:30:00|11782|11771|11784|11773|11784|11773|11781|11770|122
1724690100000|2024-08-26 16:35:00|11785|11774|11786|11775|11786|11775|11785|11774|19
1724690400000|2024-08-26 16:40:00|11787|11776|11788|11777|11789|11778|11787|11776|37
1724690700000|2024-08-26 16:45:00|11789|11778|11788|11777|11789|11778|11788|11777|36
1724691000000|2024-08-26 16:50:00|11789|11778|11789|11777|11789|11778|11788|11777|56
1724691300000|2024-08-26 16:55:00|11788|11778|11789|11778|11789|11778|11788|11777|5
1724691600000|2024-08-26 17:00:00|11788|11777|11791|11780|11791|11780|11788|11777|126
1724691900000|2024-08-26 17:05:00|11790|11779|11790|11779|11791|11780|11789|11778|81
1724692200000|2024-08-26 17:10:00|11791|11780|11791|11780|11791|11780|11789|11778|63
1724692500000|2024-08-26 17:15:00|11790|11779|11789|11778|11791|11780|11789|11778|41
1724692800000|2024-08-26 17:20:00|11790|11779|11789|11778|11790|11779|11789|11778|34
1724693100000|2024-08-26 17:25:00|11787|11776|11788|11777|11788|11777|11787|11776|293
1724693400000|2024-08-26 17:30:00|11787|11776|11787|11776|11788|11776|11787|11776|7
1724693700000|2024-08-26 17:35:00|11786|11775|11783|11772|11786|11775|11783|11772|38
1724694000000|2024-08-26 17:40:00|11784|11773|11784|11773|11785|11774|11783|11772|26
1724694300000|2024-08-26 17:45:00|11783|11772|11780|11769|11783|11772|11779|11768|144
1724694600000|2024-08-26 17:50:00|11779|11768|11780|11769|11780|11769|11778|11767|172
1724694900000|2024-08-26 17:55:00|11781|11770|11780|11769|11781|11770|11780|11769|37
1724695200000|2024-08-26 18:00:00|11779|11768|11779|11768|11780|11769|11779|11768|72
1724695500000|2024-08-26 18:05:00|11780|11769|11778|11767|11780|11769|11776|11765|71
1724695800000|2024-08-26 18:10:00|11779|11768|11780|11769|11780|11769|11778|11766|37
1724696100000|2024-08-26 18:15:00|11781|11770|11780|11768|11781|11770|11779|11768|26
1724696400000|2024-08-26 18:20:00|11781|11769|11783|11772|11783|11772|11781|11769|26
1724696700000|2024-08-26 18:25:00|11782|11771|11781|11770|11783|11772|11781|11770|110
1724697000000|2024-08-26 18:30:00|11780|11769|11783|11771|11783|11772|11780|11769|49
1724697300000|2024-08-26 18:35:00|11784|11772|11784|11773|11784|11773|11783|11771|22
1724697600000|2024-08-26 18:40:00|11785|11774|11786|11774|11786|11775|11785|11773|49
1724697900000|2024-08-26 18:45:00|11785|11775|11785|11774|11785|11775|11785|11774|15
1724698200000|2024-08-26 18:50:00|11784|11773|11783|11772|11786|11775|11783|11772|91
1724698500000|2024-08-26 18:55:00|11784|11773|11787|11776|11787|11776|11784|11772|56
1724698800000|2024-08-26 19:00:00|11786|11775|11786|11774|11787|11776|11785|11774|179
1724699100000|2024-08-26 19:05:00|11785|11773|11784|11773|11785|11774|11783|11772|32
1724699400000|2024-08-26 19:10:00|11785|11774|11784|11773|11786|11775|11784|11773|71
1724699700000|2024-08-26 19:15:00|11785|11774|11785|11774|11785|11774|11785|11773|3
1724700000000|2024-08-26 19:20:00|11784|11773|11785|11774|11786|11775|11784|11773|54
1724700300000|2024-08-26 19:25:00|11786|11775|11785|11774|11786|11775|11785|11774|3
1724700600000|2024-08-26 19:30:00|11784|11773|11786|11775|11786|11775|11784|11773|61
1724701200000|2024-08-26 19:40:00|11787|11776|11785.5|11775.5|11787|11776|11785.5|11775|213
1724701500000|2024-08-26 19:45:00|11785|11775|11785.5|11775.5|11785.5|11775.5|11783.5|11773.5|60
1724701800000|2024-08-26 19:50:00|11785|11775|11783.5|11773.5|11785.5|11775.5|11783.5|11773.5|21
1724702100000|2024-08-26 19:55:00|11782.5|11772.5|11784.5|11774.5|11784.5|11774.5|11782.5|11772.5|31
1724702400000|2024-08-26 20:00:00|11784|11774|11783.5|11773.5|11784.5|11774.5|11783.5|11773.5|9
1724702700000|2024-08-26 20:05:00|11783|11773|11783.5|11773.5|11783.5|11773.5|11783|11773|3
1724703000000|2024-08-26 20:10:00|11784|11774|11785|11775|11785|11775|11784|11774|2
1724703300000|2024-08-26 20:15:00|11784.5|11774.5|11784.5|11774.5|11784.5|11774.5|11784.5|11774.5|0
1724703600000|2024-08-26 20:20:00|||||||||5
1724703900000|2024-08-26 20:25:00|11785|11775|11784.5|11774.5|11785|11775|11784.5|11774.5|7
1724704200000|2024-08-26 20:30:00|11784|11774|11784|11774|11784|11774|11783.5|11773.5|0
1724704500000|2024-08-26 20:35:00|11783.5|11773.5|11783|11773|11783.5|11773.5|11782.5|11772.5|8
1724704800000|2024-08-26 20:40:00|11783.5|11773.5|11781|11771|11784|11774|11781|11771|97
1724705100000|2024-08-26 20:45:00|11781.5|11771.5|11781.5|11771.5|11781.5|11771.5|11781.5|11771.5|0
1724705400000|2024-08-26 20:50:00|11782|11772|11782|11772|11782|11772|11782|11772|6
1724705700000|2024-08-26 20:55:00|11781.5|11771.5|11782|11772|11782|11772|11781.5|11771.5|9
1724706900000|2024-08-26 21:15:00|11789|11765|11787.9|11763.9|11789|11765|11787.8|11763.8|0
1724707200000|2024-08-26 21:20:00|11787.8|11763.8|11787.8|11763.8|11787.9|11763.9|11787.6|11763.6|0
1724707500000|2024-08-26 21:25:00|11787.9|11763.9|11788.9|11764.9|11789.2|11765.2|11787.9|11763.9|0
1724707800000|2024-08-26 21:30:00|11788.7|11764.7|11788.9|11764.9|11788.9|11764.9|11788.7|11764.7|0
1724708100000|2024-08-26 21:35:00|11788.6|11764.6|11788.3|11764.3|11788.9|11764.9|11788.3|11764.3|0
1724708400000|2024-08-26 21:40:00|11787.9|11763.9|11786.8|11762.8|11787.9|11763.9|11786.8|11762.8|0
1724708700000|2024-08-26 21:45:00|11787.3|11763.3|11787.3|11763.3|11787.6|11763.6|11787.2|11763.2|0
1724709000000|2024-08-26 21:50:00|11787.4|11763.4|11788.3|11764.3|11788.7|11764.7|11787.4|11763.4|0
1724709300000|2024-08-26 21:55:00|11788.1|11764.1|11788.1|11764.1|11788.2|11764.2|11787.9|11763.9|0
1724709600000|2024-08-26 22:00:00|11788.9|11764.9|11792.9|11768.9|11793.9|11769.9|11788.7|11764.7|0
1724709900000|2024-08-26 22:05:00|11792.7|11768.7|11783.4|11759.4|11793.2|11769.2|11783.1|11759.1|0
1724710200000|2024-08-26 22:10:00|11784.1|11760.1|11788|11764|11788.2|11764.2|11783.9|11759.9|0
1724710500000|2024-08-26 22:15:00|11787.8|11763.8|11785.5|11761.5|11788.2|11764.2|11784.9|11760.9|0
1724710800000|2024-08-26 22:20:00|11785.6|11761.6|11785.8|11761.8|11787.5|11763.5|11785.1|11761.1|0
1724711100000|2024-08-26 22:25:00|11786.1|11762.1|11785.1|11761.1|11786.1|11762.1|11784.8|11760.8|0
1724711400000|2024-08-26 22:30:00|11785.3|11761.3|11782.8|11758.8|11786.1|11762.1|11780.7|11756.7|0
1724711700000|2024-08-26 22:35:00|11782.9|11758.9|11783.8|11759.8|11784.5|11760.5|11782.1|11758.1|0
1724712000000|2024-08-26 22:40:00|11783.9|11759.9|11782.1|11758.1|11784.1|11760.1|11782.1|11758.1|0
1724712300000|2024-08-26 22:45:00|11781.8|11757.8|11781.7|11757.7|11782.8|11758.8|11780.4|11756.4|0
1724712600000|2024-08-26 22:50:00|11781.9|11757.9|11782.4|11758.4|11783.4|11759.4|11781.7|11757.7|0
1724712900000|2024-08-26 22:55:00|11782.7|11758.7|11784.5|11760.5|11784.5|11760.5|11782.7|11758.7|0
1724713200000|2024-08-26 23:00:00|11784.1|11760.1|11786.1|11762.1|11786.5|11762.5|11783.4|11759.4|0
1724713500000|2024-08-26 23:05:00|11785.8|11761.8|11785.6|11761.6|11786|11762|11784.9|11760.9|0
1724713800000|2024-08-26 23:10:00|11785.3|11761.3|11785.9|11761.9|11785.9|11761.9|11784.9|11760.9|0
1724714100000|2024-08-26 23:15:00|11786.2|11762.2|11789.6|11765.6|11790|11766|11785.9|11761.9|0
1724714400000|2024-08-26 23:20:00|11789.5|11765.5|11792|11768|11792.7|11768.7|11788.6|11764.6|0
1724714700000|2024-08-26 23:25:00|11792.2|11768.2|11793.1|11769.1|11793.8|11769.8|11791.4|11767.4|0
1724715000000|2024-08-26 23:30:00|11793.3|11769.3|11792.5|11768.5|11793.8|11769.8|11792.1|11768.1|0
1724715300000|2024-08-26 23:35:00|11792.6|11768.6|11793.1|11769.1|11793.5|11769.5|11792.6|11768.6|0
1724715600000|2024-08-26 23:40:00|11792.8|11768.8|11794|11770|11794.1|11770.1|11792.3|11768.3|0
1724715900000|2024-08-26 23:45:00|11793.8|11769.8|11792.3|11768.3|11794.3|11770.3|11791.6|11767.6|0
1724716200000|2024-08-26 23:50:00|11792.1|11768.1|11793.5|11769.5|11793.8|11769.8|11792.1|11768.1|0
1724716500000|2024-08-26 23:55:00|11793.6|11769.6|11792.6|11768.6|11793.6|11769.6|11792.3|11768.3|0
1724716800000|2024-08-27 00:00:00|11792.9|11768.9|11790.6|11766.6|11793|11769|11790.3|11766.3|0
1724717100000|2024-08-27 00:05:00|11790.4|11766.4|11790.9|11766.9|11791.8|11767.8|11790.3|11766.3|0
1724717400000|2024-08-27 00:10:00|11791.2|11767.2|11791.1|11767.1|11791.4|11767.4|11790.1|11766.1|0
1724717700000|2024-08-27 00:15:00|11790.9|11766.9|11793.4|11769.4|11793.4|11769.4|11790.6|11766.6|0
1724718000000|2024-08-27 00:20:00|11793.5|11769.5|11795.5|11771.5|11797.2|11773.2|11793.5|11769.5|0
1724718300000|2024-08-27 00:25:00|11795.8|11771.8|11795.8|11771.8|11796|11772|11794.1|11770.1|0
1724718600000|2024-08-27 00:30:00|11796.1|11772.1|11796.9|11772.9|11798.3|11774.3|11796.1|11772.1|0
1724718900000|2024-08-27 00:35:00|11797|11773|11795.9|11771.9|11798|11774|11795.9|11771.9|0
1724719200000|2024-08-27 00:40:00|11796.1|11772.1|11793.9|11769.9|11796.3|11772.3|11793.1|11769.1|0
1724719500000|2024-08-27 00:45:00|11794.2|11770.2|11791.9|11767.9|11794.7|11770.7|11790.8|11766.8|0
1724719800000|2024-08-27 00:50:00|11792|11768|11789.3|11765.3|11792.2|11768.2|11786.9|11762.9|0
1724720100000|2024-08-27 00:55:00|11789|11765|11788.6|11764.6|11789.3|11765.3|11787.2|11763.2|0
1724720400000|2024-08-27 01:00:00|11785.8|11775.8|11768.8|11758.8|11785.8|11775.8|11768.3|11758.3|4609
1724720700000|2024-08-27 01:05:00|11769.8|11759.8|11773.8|11763.8|11774.8|11764.8|11768.8|11758.8|819
1724721000000|2024-08-27 01:10:00|11773.3|11763.3|11772.8|11762.8|11776.8|11766.8|11768.8|11758.8|2170
1724721300000|2024-08-27 01:15:00|11774.8|11764.8|11784.8|11774.8|11785.8|11775.8|11769.8|11759.8|6065
1724721600000|2024-08-27 01:20:00|11784.3|11774.3|11787.3|11777.3|11787.8|11777.8|11780.8|11770.8|2282
1724721900000|2024-08-27 01:25:00|11787.8|11777.8|11786.8|11776.8|11792.8|11782.8|11786.3|11776.3|2730
1724722200000|2024-08-27 01:30:00|11790.8|11780.8|11796.3|11786.3|11813.8|11803.8|11778.3|11768.3|11414
1724722500000|2024-08-27 01:35:00|11796.8|11786.8|11789.3|11779.3|11799.8|11789.8|11770.8|11760.8|6875
1724722800000|2024-08-27 01:40:00|11789.8|11779.8|11757.8|11747.8|11791.8|11781.8|11756.8|11746.8|4867
1724723100000|2024-08-27 01:45:00|11757.3|11747.3|11770.3|11760.3|11772.3|11762.3|11753.3|11743.3|5189
1724723400000|2024-08-27 01:50:00|11769.3|11759.3|11793.3|11783.3|11795.3|11785.3|11766.3|11756.3|6398
1724723700000|2024-08-27 01:55:00|11792.3|11782.3|11808.3|11798.3|11810.3|11800.3|11787.3|11777.3|5290
1724724000000|2024-08-27 02:00:00|11807.3|11797.3|11801.3|11791.3|11808.3|11798.3|11793.3|11783.3|5685
1724724300000|2024-08-27 02:05:00|11800.3|11790.3|11794.3|11784.3|11803.3|11793.3|11793.3|11783.3|5925
1724724600000|2024-08-27 02:10:00|11793.3|11783.3|11792.3|11782.3|11804.3|11794.3|11792.3|11782.3|3954
1724724900000|2024-08-27 02:15:00|11791.3|11781.3|11797.3|11787.3|11801.3|11791.3|11786.3|11776.3|9662
1724725200000|2024-08-27 02:20:00|11796.3|11786.3|11806.3|11796.3|11807.3|11797.3|11794.3|11784.3|4954
1724725500000|2024-08-27 02:25:00|11805.3|11795.3|11803.3|11793.3|11807.3|11797.3|11798.3|11788.3|4928
1724725800000|2024-08-27 02:30:00|11802.3|11792.3|11810.3|11800.3|11815.3|11805.3|11802.3|11792.3|8035
1724726100000|2024-08-27 02:35:00|11809.3|11799.3|11821.3|11811.3|11824.3|11814.3|11807.3|11797.3|5113
1724726400000|2024-08-27 02:40:00|11822.3|11812.3|11818.3|11808.3|11823.3|11813.3|11811.3|11801.3|3218
1724726700000|2024-08-27 02:45:00|11819.3|11809.3|11816.3|11806.3|11828.3|11818.3|11816.3|11806.3|4516
1724727000000|2024-08-27 02:50:00|11815.3|11805.3|11805.3|11795.3|11817.3|11807.3|11804.3|11794.3|2956
1724727300000|2024-08-27 02:55:00|11804.3|11794.3|11798.3|11788.3|11814.3|11804.3|11798.3|11788.3|2524
1724727600000|2024-08-27 03:00:00|11797.3|11787.3|11794.3|11784.3|11800.3|11790.3|11791.3|11781.3|2370
1724727900000|2024-08-27 03:05:00|11793.3|11783.3|11796.3|11786.3|11800.3|11790.3|11793.3|11783.3|2978
1724728200000|2024-08-27 03:10:00|11795.3|11785.3|11795.3|11785.3|11802.3|11792.3|11793.3|11783.3|3252
1724728500000|2024-08-27 03:15:00|11796.3|11786.3|11796.3|11786.3|11804.3|11794.3|11795.3|11785.3|2771
1724728800000|2024-08-27 03:20:00|11797.3|11787.3|11792.3|11782.3|11804.3|11794.3|11792.3|11782.3|4333
1724729100000|2024-08-27 03:25:00|11791.3|11781.3|11786.3|11776.3|11793.3|11783.3|11785.3|11775.3|2384
1724729400000|2024-08-27 03:30:00|11785.3|11775.3|11778.3|11768.3|11786.3|11776.3|11778.3|11768.3|1626
1724729700000|2024-08-27 03:35:00|11779.3|11769.3|11781.3|11771.3|11782.3|11772.3|11778.3|11768.3|1703
1724730000000|2024-08-27 03:40:00|11782.3|11772.3|11782.3|11772.3|11784.3|11774.3|11779.3|11769.3|1038
1724730300000|2024-08-27 03:45:00|11781.3|11771.3|11782.3|11772.3|11784.3|11774.3|11780.3|11770.3|1626
1724730600000|2024-08-27 03:50:00|11781.3|11771.3|11782.3|11772.3|11783.3|11773.3|11781.3|11771.3|952
1724730900000|2024-08-27 03:55:00|11783.3|11773.3|11781.3|11771.3|11784.3|11774.3|11781.3|11771.3|1022
1724731200000|2024-08-27 04:00:00|11782.3|11772.3|11782.3|11772.3|11784.3|11774.3|11781.3|11771.3|998
1724731500000|2024-08-27 04:05:00|11783.3|11773.3|11779.3|11769.3|11783.3|11773.3|11778.3|11768.3|930
1724731800000|2024-08-27 04:10:00|11778.3|11768.3|11777.3|11767.3|11779.3|11769.3|11777.3|11767.3|1042
1724732100000|2024-08-27 04:15:00|11778.3|11768.3|11776.3|11766.3|11778.3|11768.3|11775.3|11765.3|1006
1724732400000|2024-08-27 04:20:00|11775.3|11765.3|11776.3|11766.3|11778.3|11768.3|11775.3|11765.3|973
1724732700000|2024-08-27 04:25:00|11777.3|11767.3|11777.3|11767.3|11780.3|11770.3|11774.3|11764.3|968
1724733000000|2024-08-27 04:30:00|11776.3|11766.3|11775.3|11765.3|11778.3|11768.3|11774.3|11764.3|1067
1724733300000|2024-08-27 04:35:00|11776.3|11766.3|11775.3|11765.3|11777.3|11767.3|11774.3|11764.3|969
1724733600000|2024-08-27 04:40:00|11776.3|11766.3|11778.3|11768.3|11778.3|11768.3|11773.3|11763.3|985
1724733900000|2024-08-27 04:45:00|11777.3|11767.3|11778.3|11768.3|11778.3|11768.3|11776.3|11766.3|833
1724734200000|2024-08-27 04:50:00|11777.3|11767.3|11778.3|11768.3|11779.3|11769.3|11775.3|11765.3|889
1724734500000|2024-08-27 04:55:00|11779.3|11769.3|11780.3|11770.3|11780.3|11770.3|11778.3|11768.3|2470
1724734800000|2024-08-27 05:00:00|11777.3|11767.3|11796.3|11786.3|11799.3|11789.3|11775.3|11765.3|4622
1724735100000|2024-08-27 05:05:00|11795.3|11785.3|11795.3|11785.3|11797.3|11787.3|11788.3|11778.3|2363
1724735400000|2024-08-27 05:10:00|11794.3|11784.3|11797.3|11787.3|11801.3|11791.3|11792.3|11782.3|2389
1724735700000|2024-08-27 05:15:00|11796.3|11786.3|11797.3|11787.3|11801.3|11791.3|11794.3|11784.3|2358
1724736000000|2024-08-27 05:20:00|11796.3|11786.3|11798.3|11788.3|11800.3|11790.3|11790.3|11780.3|3013
1724736300000|2024-08-27 05:25:00|11799.3|11789.3|11799.3|11789.3|11802.3|11792.3|11796.3|11786.3|1856
1724736600000|2024-08-27 05:30:00|11798.3|11788.3|11807.3|11797.3|11809.3|11799.3|11798.3|11788.3|2514
1724736900000|2024-08-27 05:35:00|11805.3|11795.3|11805.3|11795.3|11815.3|11805.3|11801.3|11791.3|2323
1724737200000|2024-08-27 05:40:00|11804.3|11794.3|11806.3|11796.3|11807.3|11797.3|11795.3|11785.3|2420
1724737500000|2024-08-27 05:45:00|11807.3|11797.3|11807.3|11797.3|11809.3|11799.3|11802.3|11792.3|4415
1724737800000|2024-08-27 05:50:00|11806.3|11796.3|11811.3|11801.3|11813.3|11803.3|11806.3|11796.3|2639
1724738100000|2024-08-27 05:55:00|11812.3|11802.3|11812.3|11802.3|11813.3|11803.3|11808.3|11798.3|2433
1724738400000|2024-08-27 06:00:00|11811.3|11801.3|11822.3|11812.3|11826.3|11816.3|11808.3|11798.3|2642
1724738700000|2024-08-27 06:05:00|11823.3|11813.3|11813.3|11803.3|11825.3|11815.3|11813.3|11803.3|2654
1724739000000|2024-08-27 06:10:00|11814.3|11804.3|11811.3|11801.3|11815.3|11805.3|11809.3|11799.3|2995
1724739300000|2024-08-27 06:15:00|11810.3|11800.3|11809.3|11799.3|11812.3|11802.3|11807.3|11797.3|2220
1724739600000|2024-08-27 06:20:00|11808.3|11798.3|11805.3|11795.3|11810.3|11800.3|11804.3|11794.3|2442
1724739900000|2024-08-27 06:25:00|11804.3|11794.3|11799.3|11789.3|11809.3|11799.3|11799.3|11789.3|2760
1724740200000|2024-08-27 06:30:00|11800.3|11790.3|11811.3|11801.3|11812.3|11802.3|11798.3|11788.3|3361
1724740500000|2024-08-27 06:35:00|11810.3|11800.3|11804.3|11794.3|11810.3|11800.3|11792.3|11782.3|3943
1724740800000|2024-08-27 06:40:00|11803.3|11793.3|11794.3|11784.3|11810.3|11800.3|11794.3|11784.3|5287
1724741100000|2024-08-27 06:45:00|11795.3|11785.3|11805.3|11795.3|11806.3|11796.3|11794.3|11784.3|5160
1724741400000|2024-08-27 06:50:00|11806.3|11796.3|11811.3|11801.3|11814.3|11804.3|11804.3|11794.3|5248
1724741700000|2024-08-27 06:55:00|11812.3|11802.3|11808.3|11798.3|11814.3|11804.3|11807.3|11797.3|7187
1724742000000|2024-08-27 07:00:00|11800.4|11790.4|11800.4|11790.4|11802.4|11792.4|11796.4|11786.4|2222
1724742300000|2024-08-27 07:05:00|11801.4|11791.4|11805.4|11795.4|11806.4|11796.4|11799.4|11789.4|1295
1724742600000|2024-08-27 07:10:00|11806.4|11796.4|11803.4|11793.4|11808.4|11798.4|11803.4|11793.4|1181
1724742900000|2024-08-27 07:15:00|11804.4|11794.4|11803.4|11793.4|11806.4|11796.4|11803.4|11793.4|1192
1724743200000|2024-08-27 07:20:00|11804.4|11794.4|11804.4|11794.4|11805.4|11795.4|11803.4|11793.4|818
1724743500000|2024-08-27 07:25:00|11803.4|11793.4|11805.4|11795.4|11806.4|11796.4|11802.4|11792.4|2092
1724743800000|2024-08-27 07:30:00|11804.4|11794.4|11802.4|11792.4|11805.4|11795.4|11802.4|11792.4|2240
1724744100000|2024-08-27 07:35:00|11803.4|11793.4|11802.4|11792.4|11804.4|11794.4|11802.4|11792.4|616
1724744400000|2024-08-27 07:40:00|11803.4|11793.4|11803.4|11793.4|11803.4|11793.4|11801.4|11791.4|482
1724744700000|2024-08-27 07:45:00|11804.4|11794.4|11803.4|11793.4|11805.4|11795.4|11802.4|11792.4|1367
1724745000000|2024-08-27 07:50:00|11804.4|11794.4|11804.4|11794.4|11805.4|11795.4|11803.4|11793.4|1736
1724745300000|2024-08-27 07:55:00|11805.4|11795.4|11810.4|11800.4|11810.4|11800.4|11804.4|11794.4|1724
1724745600000|2024-08-27 08:00:00|11811.4|11799.4|11810.4|11798.4|11811.4|11800.4|11805.4|11793.4|2159
1724745900000|2024-08-27 08:05:00|11809.4|11799.4|11810.4|11799.4|11811.4|11800.4|11808.4|11796.4|6856
1724746200000|2024-08-27 08:10:00|11811.4|11800.4|11813.4|11802.4|11814.4|11803.4|11810.4|11798.4|3997
1724746500000|2024-08-27 08:15:00|11814.4|11803.4|11812.4|11800.4|11815.4|11804.4|11811.4|11800.4|3096
1724746800000|2024-08-27 08:20:00|11811.4|11801.4|11814.4|11802.4|11816.4|11805.4|11809.4|11798.4|4585
1724747100000|2024-08-27 08:25:00|11813.4|11803.4|11814.4|11803.4|11814.4|11803.4|11811.4|11799.4|4962
1724747400000|2024-08-27 08:30:00|11819.4|11795.4|11820.4|11796.4|11820.8|11796.8|11818.8|11794.8|5
1724747700000|2024-08-27 08:35:00|11820.5|11796.5|11822.2|11798.2|11822.7|11798.7|11820.4|11796.4|328
1724748000000|2024-08-27 08:40:00|11821.9|11797.9|11821.4|11797.4|11822.2|11798.2|11819.9|11795.9|0
1724748300000|2024-08-27 08:45:00|11821.2|11797.2|11821.1|11797.1|11821.9|11797.9|11820.5|11796.5|0
1724748600000|2024-08-27 08:50:00|11820.8|11796.8|11817.1|11793.1|11821.1|11797.1|11816.3|11792.3|0
1724748900000|2024-08-27 08:55:00|11817.4|11793.4|11817.3|11793.3|11817.7|11793.7|11816.3|11792.3|0
1724749200000|2024-08-27 09:00:00|11817.4|11805.4|11814.4|11803.4|11818.4|11806.4|11812.4|11801.4|1063
1724749500000|2024-08-27 09:05:00|11813.4|11802.4|11812.4|11800.4|11815.4|11804.4|11811.4|11799.4|490
1724749800000|2024-08-27 09:10:00|11813.4|11801.4|11810.4|11799.4|11813.4|11802.4|11810.4|11799.4|221
1724750100000|2024-08-27 09:15:00|11811.4|11800.4|11811.4|11800.4|11811.4|11800.4|11810.4|11799.4|55
1724750400000|2024-08-27 09:20:00|11810.4|11799.4|11811.4|11800.4|11812.4|11801.4|11810.4|11798.4|113
1724750700000|2024-08-27 09:25:00|11810.4|11799.4|11810.4|11798.4|11811.4|11800.4|11809.4|11798.4|117
1724751000000|2024-08-27 09:30:00|11809.4|11799.4|11809.4|11798.4|11810.4|11799.4|11809.4|11798.4|94
1724751300000|2024-08-27 09:35:00|11808.4|11797.4|11806.4|11795.4|11809.4|11798.4|11806.4|11795.4|105
1724751600000|2024-08-27 09:40:00|11807.4|11794.4|11807.4|11796.4|11807.4|11796.4|11805.4|11794.4|42
1724751900000|2024-08-27 09:45:00|11806.4|11795.4|11805.4|11794.4|11807.4|11796.4|11805.4|11794.4|15
1724752200000|2024-08-27 09:50:00|11806.4|11793.4|11806.4|11794.4|11806.4|11795.4|11805.4|11793.4|462
1724752500000|2024-08-27 09:55:00|11805.4|11795.4|11806.4|11795.4|11806.4|11795.4|11805.4|11794.4|68
1724752800000|2024-08-27 10:00:00|11807.4|11796.4|11810.4|11799.4|11811.4|11800.4|11806.4|11795.4|210
1724753100000|2024-08-27 10:05:00|11809.4|11798.4|11810.4|11799.4|11812.4|11801.4|11807.4|11796.4|233
1724753400000|2024-08-27 10:10:00|11811.4|11800.4|11810.4|11799.4|11811.4|11800.4|11810.4|11799.4|147
1724753700000|2024-08-27 10:15:00|11809.4|11798.4|11813.4|11802.4|11813.4|11802.4|11809.4|11798.4|858
1724754000000|2024-08-27 10:20:00|11814.4|11801.4|11815.4|11804.4|11816.4|11804.4|11812.4|11801.4|410
1724754300000|2024-08-27 10:25:00|11814.4|11803.4|11814.4|11803.4|11814.4|11803.4|11813.4|11802.4|64
1724754600000|2024-08-27 10:30:00|11813.4|11802.4|11814.4|11803.4|11814.4|11803.4|11813.4|11802.4|123
1724754900000|2024-08-27 10:35:00|11813.4|11802.4|11818.4|11807.4|11818.4|11807.4|11813.4|11802.4|165
1724755200000|2024-08-27 10:40:00|11817.4|11806.4|11816.4|11805.4|11819.4|11808.4|11815.4|11804.4|165
1724755500000|2024-08-27 10:45:00|11817.4|11806.4|11818.4|11807.4|11818.4|11807.4|11816.4|11805.4|141
1724755800000|2024-08-27 10:50:00|11817.4|11806.4|11817.4|11806.4|11817.4|11806.4|11815.4|11804.4|105
1724756100000|2024-08-27 10:55:00|11816.4|11805.4|11817.4|11806.4|11817.4|11806.4|11816.4|11805.4|283
1724756400000|2024-08-27 11:00:00|11816.4|11805.4|11817.4|11806.4|11817.4|11806.4|11815.4|11804.4|104
1724756700000|2024-08-27 11:05:00|11818.4|11807.4|11819.4|11808.4|11819.4|11808.4|11817.4|11806.4|97
1724757000000|2024-08-27 11:10:00|11818.4|11807.4|11817.4|11806.4|11818.4|11807.4|11817.4|11806.4|58
1724757300000|2024-08-27 11:15:00|11818.4|11807.4|11816.4|11805.4|11818.4|11807.4|11815.4|11803.4|204
1724757600000|2024-08-27 11:20:00|11815.4|11804.4|11813.4|11802.4|11815.4|11804.4|11813.4|11802.4|24
1724757900000|2024-08-27 11:25:00|11812.4|11801.4|11810.4|11799.4|11812.4|11801.4|11809.4|11798.4|159
1724758200000|2024-08-27 11:30:00|11809.4|11798.4|11812.4|11801.4|11814.4|11803.4|11809.4|11798.4|188
1724758500000|2024-08-27 11:35:00|11813.4|11802.4|11811.4|11800.4|11813.4|11802.4|11809.4|11798.4|236
1724758800000|2024-08-27 11:40:00|11812.4|11801.4|11809.4|11798.4|11812.4|11801.4|11809.4|11798.4|127
1724759100000|2024-08-27 11:45:00|11810.4|11799.4|11811.4|11800.4|11811.4|11800.4|11810.4|11798.4|188
1724759400000|2024-08-27 11:50:00|11810.4|11799.4|11811.4|11800.4|11811.4|11800.4|11810.4|11799.4|152
1724759700000|2024-08-27 11:55:00|11812.4|11801.4|11811.4|11800.4|11812.4|11801.4|11810.4|11799.4|126
1724760000000|2024-08-27 12:00:00|11810.4|11799.4|11811.4|11800.4|11811.4|11800.4|11810.4|11799.4|53
1724760300000|2024-08-27 12:05:00|11810.4|11799.4|11813.4|11802.4|11813.4|11802.4|11810.4|11799.4|133
1724760600000|2024-08-27 12:10:00|11812.4|11801.4|11813.4|11802.4|11813.4|11802.4|11811.4|11800.4|140
1724760900000|2024-08-27 12:15:00|11812.4|11801.4|11813.4|11802.4|11814.4|11803.4|11812.4|11801.4|54
1724761200000|2024-08-27 12:20:00|11812.4|11801.4|11812.4|11801.4|11812.4|11801.4|11809.4|11798.4|159
1724761500000|2024-08-27 12:25:00|11811.4|11800.4|11811.4|11800.4|11811.4|11800.4|11811.4|11800.4|10
1724761800000|2024-08-27 12:30:00|11810.4|11799.4|11806.4|11795.4|11810.4|11799.4|11806.4|11795.4|179
1724762100000|2024-08-27 12:35:00|11805.4|11794.4|11805.4|11794.4|11806.4|11795.4|11803.4|11792.4|262
1724762400000|2024-08-27 12:40:00|11804.4|11793.4|11802.4|11791.4|11805.4|11794.4|11802.4|11790.4|277
1724762700000|2024-08-27 12:45:00|11803.4|11790.4|11803.4|11792.4|11804.4|11793.4|11801.4|11790.4|211
1724763000000|2024-08-27 12:50:00|11802.4|11791.4|11804.4|11793.4|11805.4|11794.4|11802.4|11791.4|75
1724763300000|2024-08-27 12:55:00|11805.4|11794.4|11807.4|11796.4|11808.4|11797.4|11805.4|11794.4|105
1724763600000|2024-08-27 13:00:00|11808.4|11797.4|11808.4|11797.4|11811.4|11800.4|11808.4|11796.4|152
1724763900000|2024-08-27 13:05:00|11807.4|11796.4|11811.4|11800.4|11812.4|11801.4|11806.4|11795.4|735
1724764200000|2024-08-27 13:10:00|11810.4|11799.4|11809.4|11798.4|11810.4|11799.4|11809.4|11798.4|150
1724764500000|2024-08-27 13:15:00|11808.4|11797.4|11808.4|11797.4|11809.4|11798.4|11808.4|11797.4|130
1724764800000|2024-08-27 13:20:00|11807.4|11796.4|11808.4|11797.4|11808.4|11797.4|11807.4|11796.4|251
1724765100000|2024-08-27 13:25:00|11809.4|11798.4|11814.4|11802.4|11814.4|11803.4|11808.4|11797.4|350
1724765400000|2024-08-27 13:30:00|11813.4|11803.4|11808.4|11797.4|11814.4|11803.4|11806.4|11795.4|939
1724765700000|2024-08-27 13:35:00|11807.4|11796.4|11807.4|11796.4|11809.4|11798.4|11800.4|11789.4|1086
1724766000000|2024-08-27 13:40:00|11806.4|11795.4|11802.4|11791.4|11808.4|11797.4|11801.4|11790.4|540
1724766300000|2024-08-27 13:45:00|11801.4|11790.4|11806.4|11795.4|11808.4|11797.4|11801.4|11790.4|363
1724766600000|2024-08-27 13:50:00|11807.4|11796.4|11806.4|11795.4|11809.4|11798.4|11806.4|11795.4|255
1724766900000|2024-08-27 13:55:00|11807.4|11796.4|11806.4|11795.4|11808.4|11796.4|11804.4|11793.4|84
1724767200000|2024-08-27 14:00:00|11807.4|11794.4|11805.4|11794.4|11807.4|11796.4|11803.4|11792.4|64
1724767500000|2024-08-27 14:05:00|11806.4|11795.4|11802.4|11791.4|11806.4|11795.4|11800.4|11789.4|163
1724767800000|2024-08-27 14:10:00|11801.4|11790.4|11801.4|11790.4|11805.4|11794.4|11801.4|11790.4|122
1724768100000|2024-08-27 14:15:00|11802.4|11791.4|11800.4|11789.4|11802.4|11791.4|11799.4|11788.4|98
1724768400000|2024-08-27 14:20:00|11799.4|11788.4|11805.4|11794.4|11805.4|11794.4|11798.4|11787.4|133
1724768700000|2024-08-27 14:25:00|11806.4|11795.4|11810.4|11798.4|11810.4|11799.4|11804.4|11793.4|645
1724769000000|2024-08-27 14:30:00|11809.4|11797.4|11811.4|11800.4|11811.4|11800.4|11809.4|11797.4|629
1724769300000|2024-08-27 14:35:00|11812.4|11801.4|11817.4|11806.4|11817.4|11806.4|11811.4|11800.4|930
1724769600000|2024-08-27 14:40:00|11816.4|11805.4|11816.4|11805.4|11817.4|11806.4|11814.4|11803.4|462
1724769900000|2024-08-27 14:45:00|11815.4|11804.4|11811.4|11800.4|11816.4|11805.4|11809.4|11798.4|610
1724770200000|2024-08-27 14:50:00|11810.4|11799.4|11812.4|11801.4|11814.4|11803.4|11810.4|11799.4|241
1724770500000|2024-08-27 14:55:00|11811.4|11800.4|11813.4|11802.4|11813.4|11802.4|11808.4|11797.4|687
1724770800000|2024-08-27 15:00:00|11814.4|11803.4|11813.4|11802.4|11815.4|11803.4|11812.4|11801.4|164
1724771100000|2024-08-27 15:05:00|11814.4|11803.4|11813.4|11802.4|11815.4|11804.4|11812.4|11801.4|346
1724771400000|2024-08-27 15:10:00|11814.4|11803.4|11813.4|11802.4|11814.4|11803.4|11811.4|11800.4|385
1724771700000|2024-08-27 15:15:00|11812.4|11801.4|11811.4|11799.4|11814.4|11803.4|11809.4|11798.4|153
1724772000000|2024-08-27 15:20:00|11810.4|11798.4|11810.4|11799.4|11812.4|11801.4|11809.4|11798.4|177
1724772300000|2024-08-27 15:25:00|11809.4|11798.4|11809.4|11798.4|11811.4|11800.4|11808.4|11797.4|143
1724772600000|2024-08-27 15:30:00|11808.4|11797.4|11805.4|11794.4|11808.4|11797.4|11804.4|11793.4|466
1724772900000|2024-08-27 15:35:00|11806.4|11795.4|11805.4|11794.4|11806.4|11795.4|11804.4|11793.4|124
1724773200000|2024-08-27 15:40:00|11804.4|11793.4|11806.4|11795.4|11807.4|11796.4|11803.4|11792.4|100
1724773500000|2024-08-27 15:45:00|11807.4|11796.4|11805.4|11794.4|11807.4|11796.4|11805.4|11794.4|317
1724773800000|2024-08-27 15:50:00|11806.4|11795.4|11804.4|11793.4|11806.4|11795.4|11802.4|11791.4|93
1724774100000|2024-08-27 15:55:00|11805.4|11794.4|11805.4|11794.4|11805.4|11794.4|11804.4|11793.4|120
1724774400000|2024-08-27 16:00:00|11804.4|11793.4|11804.4|11793.4|11806.4|11795.4|11804.4|11793.4|53
1724774700000|2024-08-27 16:05:00|11803.4|11792.4|11805.4|11794.4|11806.4|11795.4|11803.4|11792.4|12
1724775000000|2024-08-27 16:10:00|11806.4|11795.4|11806.4|11795.4|11807.4|11796.4|11805.4|11795.4|34
1724775300000|2024-08-27 16:15:00|11807.4|11796.4|11806.4|11795.4|11808.4|11797.4|11805.4|11794.4|89
1724775600000|2024-08-27 16:20:00|11807.4|11796.4|11805.4|11794.4|11807.4|11796.4|11804.4|11793.4|33
1724775900000|2024-08-27 16:25:00|11804.4|11793.4|11803.4|11792.4|11805.4|11794.4|11802.4|11790.4|181
1724776200000|2024-08-27 16:30:00|11802.4|11791.4|11804.4|11793.4|11805.4|11794.4|11802.4|11791.4|44
1724776500000|2024-08-27 16:35:00|11803.4|11792.4|11801.4|11790.4|11804.4|11793.4|11801.4|11790.4|98
1724776800000|2024-08-27 16:40:00|11800.4|11789.4|11802.4|11790.4|11802.4|11791.4|11799.4|11788.4|131
1724777100000|2024-08-27 16:45:00|11801.4|11791.4|11805.4|11794.4|11805.4|11794.4|11801.4|11790.4|69
1724777400000|2024-08-27 16:50:00|11804.4|11793.4|11802.4|11790.4|11805.4|11793.4|11801.4|11790.4|360
1724777700000|2024-08-27 16:55:00|11801.4|11791.4|11801.4|11790.4|11802.4|11791.4|11801.4|11790.4|17
1724778000000|2024-08-27 17:00:00|11802.4|11791.4|11802.4|11791.4|11803.4|11792.4|11801.4|11790.4|31
1724778300000|2024-08-27 17:05:00|11803.4|11792.4|11803.4|11792.4|11803.4|11792.4|11802.4|11791.4|40
1724778600000|2024-08-27 17:10:00|11804.4|11791.4|11806.4|11795.4|11806.4|11795.4|11803.4|11791.4|63
1724778900000|2024-08-27 17:15:00|11807.4|11796.4|11809.4|11798.4|11809.4|11798.4|11806.4|11795.4|454
1724779200000|2024-08-27 17:20:00|11810.4|11799.4|11807.4|11796.4|11810.4|11799.4|11807.4|11796.4|68
1724779500000|2024-08-27 17:25:00|11808.4|11797.4|11811.4|11800.4|11811.4|11800.4|11808.4|11797.4|45
1724779800000|2024-08-27 17:30:00|11812.4|11801.4|11809.4|11798.4|11812.4|11801.4|11809.4|11797.4|76
1724780100000|2024-08-27 17:35:00|11810.4|11799.4|11810.4|11799.4|11810.4|11799.4|11809.4|11797.4|30
1724780400000|2024-08-27 17:40:00|11809.4|11798.4|11809.4|11798.4|11810.4|11799.4|11809.4|11798.4|37
1724780700000|2024-08-27 17:45:00|11808.4|11797.4|11808.4|11797.4|11809.4|11798.4|11808.4|11797.4|34
1724781000000|2024-08-27 17:50:00|11809.4|11798.4|11809.4|11798.4|11810.4|11798.4|11808.4|11797.4|92
1724781300000|2024-08-27 17:55:00|11808.4|11797.4|11811.4|11800.4|11811.4|11800.4|11808.4|11797.4|58
1724781600000|2024-08-27 18:00:00|11812.4|11801.4|11813.4|11802.4|11813.4|11802.4|11811.4|11800.4|163
1724781900000|2024-08-27 18:05:00|11814.4|11803.4|11813.4|11802.4|11814.4|11803.4|11813.4|11802.4|100
1724782200000|2024-08-27 18:10:00|11812.4|11801.4|11813.4|11802.4|11813.4|11802.4|11812.4|11801.4|62
1724782500000|2024-08-27 18:15:00|11812.4|11801.4|11813.4|11802.4|11813.4|11802.4|11812.4|11801.4|73
1724782800000|2024-08-27 18:20:00|11812.4|11801.4|11812.4|11801.4|11812.4|11801.4|11811.4|11800.4|89
1724783100000|2024-08-27 18:25:00|11813.4|11802.4|11813.4|11802.4|11813.4|11802.4|11812.4|11801.4|180
1724783400000|2024-08-27 18:30:00|11814.4|11801.4|11813.4|11802.4|11814.4|11802.4|11812.4|11801.4|60
1724783700000|2024-08-27 18:35:00|11814.4|11803.4|11813.4|11802.4|11815.4|11804.4|11813.4|11802.4|52
1724784000000|2024-08-27 18:40:00|11814.4|11803.4|11813.4|11802.4|11814.4|11803.4|11812.4|11801.4|63
1724784300000|2024-08-27 18:45:00|11814.4|11803.4|11813.4|11802.4|11814.4|11803.4|11813.4|11802.4|165
1724784600000|2024-08-27 18:50:00|11814.4|11803.4|11807.4|11795.4|11814.4|11803.4|11806.4|11795.4|795
1724784900000|2024-08-27 18:55:00|11806.4|11794.4|11803.4|11791.4|11806.4|11795.4|11802.4|11791.4|227
1724785200000|2024-08-27 19:00:00|11802.4|11792.4|11803.4|11791.4|11803.4|11792.4|11802.4|11791.4|41
1724785500000|2024-08-27 19:05:00|11802.4|11792.4|11802.4|11791.4|11802.4|11792.4|11801.4|11790.4|60
1724785800000|2024-08-27 19:10:00|11803.4|11792.4|11806.4|11795.4|11806.4|11795.4|11803.4|11792.4|167
1724786100000|2024-08-27 19:15:00|11805.4|11794.4|11806.4|11795.4|11806.4|11795.4|11805.4|11794.4|4
1724786400000|2024-08-27 19:20:00|11805.4|11794.4|11806.4|11794.4|11806.4|11795.4|11805.4|11794.4|13
1724786700000|2024-08-27 19:25:00|11805.4|11793.4|11805.4|11793.4|11806.4|11793.4|11804.4|11793.4|69
1724787000000|2024-08-27 19:30:00|11804.4|11794.4|11803.4|11792.4|11805.4|11794.4|11803.4|11792.4|149
1724787300000|2024-08-27 19:35:00|11804.4|11793.4|11805.4|11794.4|11805.4|11794.4|11803.4|11792.4|84
1724787600000|2024-08-27 19:40:00|11806.4|11795.4|11804.9|11794.9|11806.4|11795.4|11804.9|11794.4|27
1724787900000|2024-08-27 19:45:00|11805.9|11795.9|11805.9|11795.9|11805.9|11795.9|11804.9|11794.9|28
1724788200000|2024-08-27 19:50:00|11804.9|11794.9|11804.9|11794.9|11805.9|11795.9|11803.9|11793.9|54
1724788500000|2024-08-27 19:55:00|11805.4|11795.4|11805.4|11795.4|11806.4|11796.4|11803.9|11793.9|110
1724788800000|2024-08-27 20:00:00|11805.9|11795.9|11803.9|11793.9|11805.9|11795.9|11803.9|11793.9|4
1724789100000|2024-08-27 20:05:00|11804.9|11794.9|11804.9|11794.9|11804.9|11794.9|11804.9|11794.9|3
1724789400000|2024-08-27 20:10:00|11804.4|11794.4|11804.4|11794.4|11804.4|11794.4|11804.4|11794.4|2
1724790000000|2024-08-27 20:20:00|11803.9|11793.9|11802.9|11792.9|11803.9|11793.9|11802.9|11792.9|17
1724790300000|2024-08-27 20:25:00|11803.9|11793.9|11803.4|11793.4|11803.9|11793.9|11802.9|11792.9|13
1724790600000|2024-08-27 20:30:00|11802.9|11792.9|11802.9|11792.9|11802.9|11792.9|11802.9|11792.9|5
1724790900000|2024-08-27 20:35:00|||||||||8
1724791200000|2024-08-27 20:40:00|||||||||14
1724791800000|2024-08-27 20:50:00|11802.4|11792.4|11802.4|11792.4|11802.9|11792.9|11802.4|11792.4|5
1724792100000|2024-08-27 20:55:00|11802.9|11792.9|11802.4|11792.4|11802.9|11792.9|11802.4|11792.4|14
1724792400000|2024-08-27 21:00:00|11801.9|11791.9|11801.9|11791.9|11801.9|11791.9|11801.9|11791.9|1
1724792700000|2024-08-27 21:05:00|||||||||1
1724793300000|2024-08-27 21:15:00|11808.9|11784.9|11808.9|11784.9|11808.9|11784.9|11808.7|11784.7|0
1724793600000|2024-08-27 21:20:00|11809|11785|11811.3|11787.3|11811.3|11787.3|11809|11785|0
1724793900000|2024-08-27 21:25:00|11811.2|11787.2|11811.5|11787.5|11811.6|11787.6|11811.2|11787.2|0
1724794200000|2024-08-27 21:30:00|11811|11787|11810.6|11786.6|11811.2|11787.2|11810.6|11786.6|0
1724794500000|2024-08-27 21:35:00|11810.4|11786.4|11811|11787|11811.1|11787.1|11810.4|11786.4|0
1724794800000|2024-08-27 21:40:00|11811.1|11787.1|11810.5|11786.5|11811.1|11787.1|11810.4|11786.4|0
1724795100000|2024-08-27 21:45:00|11810.6|11786.6|11810.8|11786.8|11811.2|11787.2|11810.6|11786.6|0
1724795400000|2024-08-27 21:50:00|11810.7|11786.7|11810.9|11786.9|11811.3|11787.3|11810.7|11786.7|0
1724795700000|2024-08-27 21:55:00|11811.1|11787.1|11811.3|11787.3|11811.5|11787.5|11811.1|11787.1|0
1724796000000|2024-08-27 22:00:00|11811.2|11787.2|11812.4|11788.4|11812.9|11788.9|11810.2|11786.2|0
1724796300000|2024-08-27 22:05:00|11812.5|11788.5|11810.7|11786.7|11813|11789|11810.3|11786.3|0
1724796600000|2024-08-27 22:10:00|11810.8|11786.8|11804.2|11780.2|11810.8|11786.8|11801.9|11777.9|0
1724796900000|2024-08-27 22:15:00|11804.4|11780.4|11797.5|11773.5|11804.9|11780.9|11797.1|11773.1|0
1724797200000|2024-08-27 22:20:00|11797.2|11773.2|11799.8|11775.8|11800.2|11776.2|11796.3|11772.3|0
1724797500000|2024-08-27 22:25:00|11800.1|11776.1|11801.2|11777.2|11801.9|11777.9|11800.1|11776.1|0
1724797800000|2024-08-27 22:30:00|11800.9|11776.9|11799|11775|11801.4|11777.4|11799|11775|0
1724798100000|2024-08-27 22:35:00|11799.1|11775.1|11800.5|11776.5|11801.2|11777.2|11798.2|11774.2|0
1724798400000|2024-08-27 22:40:00|11800.2|11776.2|11800.6|11776.6|11800.8|11776.8|11799.3|11775.3|0
1724798700000|2024-08-27 22:45:00|11801.2|11777.2|11800.3|11776.3|11802.3|11778.3|11800.3|11776.3|0
1724799000000|2024-08-27 22:50:00|11800.4|11776.4|11799.3|11775.3|11801.3|11777.3|11798.9|11774.9|0
1724799300000|2024-08-27 22:55:00|11799.6|11775.6|11800.6|11776.6|11801.3|11777.3|11799.6|11775.6|0
1724799600000|2024-08-27 23:00:00|11800.4|11776.4|11800.3|11776.3|11800.9|11776.9|11799.9|11775.9|0
1724799900000|2024-08-27 23:05:00|11800.4|11776.4|11803|11779|11803.6|11779.6|11799.9|11775.9|0
1724800200000|2024-08-27 23:10:00|11803.1|11779.1|11803.3|11779.3|11804.7|11780.7|11802.8|11778.8|0
1724800500000|2024-08-27 23:15:00|11803.2|11779.2|11800.9|11776.9|11803.3|11779.3|11799.6|11775.6|0
1724800800000|2024-08-27 23:20:00|11800.6|11776.6|11796.9|11772.9|11800.9|11776.9|11796.2|11772.2|0
1724801100000|2024-08-27 23:25:00|11796.7|11772.7|11797.2|11773.2|11797.4|11773.4|11793.2|11769.2|0
1724801400000|2024-08-27 23:30:00|11797.1|11773.1|11799.3|11775.3|11799.6|11775.6|11795.9|11771.9|0
1724801700000|2024-08-27 23:35:00|11799.4|11775.4|11798.4|11774.4|11799.9|11775.9|11798.2|11774.2|0
1724802000000|2024-08-27 23:40:00|11798.2|11774.2|11798.9|11774.9|11799.9|11775.9|11798.2|11774.2|0
1724802300000|2024-08-27 23:45:00|11799.2|11775.2|11799.6|11775.6|11799.6|11775.6|11798.6|11774.6|0
1724802600000|2024-08-27 23:50:00|11799.9|11775.9|11800.9|11776.9|11801.3|11777.3|11799.9|11775.9|0
1724802900000|2024-08-27 23:55:00|11801.2|11777.2|11799.9|11775.9|11801.6|11777.6|11799.3|11775.3|0
1724803200000|2024-08-28 00:00:00|11800.2|11776.2|11801.8|11777.8|11802.6|11778.6|11799.8|11775.8|0
1724803500000|2024-08-28 00:05:00|11801.9|11777.9|11801.6|11777.6|11802.1|11778.1|11800.8|11776.8|0
1724803800000|2024-08-28 00:10:00|11801.8|11777.8|11803.6|11779.6|11804|11780|11801.6|11777.6|0
1724804100000|2024-08-28 00:15:00|11803.5|11779.5|11799.9|11775.9|11804|11780|11799.4|11775.4|0
1724804400000|2024-08-28 00:20:00|11799.5|11775.5|11799.2|11775.2|11799.5|11775.5|11797.8|11773.8|0
1724804700000|2024-08-28 00:25:00|11799.4|11775.4|11800.2|11776.2|11800.6|11776.6|11799.4|11775.4|0
1724805000000|2024-08-28 00:30:00|11800|11776|11802|11778|11802.4|11778.4|11800|11776|0
1724805300000|2024-08-28 00:35:00|11801.7|11777.7|11803.1|11779.1|11803.9|11779.9|11801.7|11777.7|0
1724805600000|2024-08-28 00:40:00|11803|11779|11801.9|11777.9|11803|11779|11800.5|11776.5|0
1724805900000|2024-08-28 00:45:00|11801.6|11777.6|11803.9|11779.9|11804.2|11780.2|11801.2|11777.2|0
1724806200000|2024-08-28 00:50:00|11803.8|11779.8|11803.4|11779.4|11804.2|11780.2|11803.1|11779.1|0
1724806500000|2024-08-28 00:55:00|11803.3|11779.3|11808.8|11784.8|11809.1|11785.1|11802.4|11778.4|0
1724806800000|2024-08-28 01:00:00|11806.2|11796.2|11782.2|11772.2|11806.2|11796.2|11782.2|11772.2|1361
1724807100000|2024-08-28 01:05:00|11781.7|11771.7|11776.7|11766.7|11782.2|11772.2|11773.2|11763.2|4360
1724807400000|2024-08-28 01:10:00|11777.2|11767.2|11773.2|11763.2|11778.7|11768.7|11773.2|11763.2|3343
1724807700000|2024-08-28 01:15:00|11775.2|11765.2|11783.7|11773.7|11786.2|11776.2|11768.2|11758.2|3372
1724808000000|2024-08-28 01:20:00|11784.2|11774.2|11786.7|11776.7|11788.2|11778.2|11780.2|11770.2|2903
1724808300000|2024-08-28 01:25:00|11786.2|11776.2|11776.7|11766.7|11787.2|11777.2|11773.7|11763.7|3844
1724808600000|2024-08-28 01:30:00|11777.2|11767.2|11769.7|11759.7|11786.2|11776.2|11760.2|11750.2|15752
1724808900000|2024-08-28 01:35:00|11769.2|11759.2|11747.2|11737.2|11770.7|11760.7|11733.7|11723.7|8078
1724809200000|2024-08-28 01:40:00|11746.7|11736.7|11776.2|11766.2|11778.2|11768.2|11741.7|11731.7|6768
1724809500000|2024-08-28 01:45:00|11776.7|11766.7|11763.7|11753.7|11785.7|11775.7|11762.7|11752.7|6806
1724809800000|2024-08-28 01:50:00|11762.7|11752.7|11733.7|11723.7|11767.7|11757.7|11727.7|11717.7|10999
1724810100000|2024-08-28 01:55:00|11732.7|11722.7|11720.7|11710.7|11738.7|11728.7|11718.7|11708.7|6245
1724810400000|2024-08-28 02:00:00|11719.7|11709.7|11681.7|11671.7|11720.7|11710.7|11681.7|11671.7|9239
1724810700000|2024-08-28 02:05:00|11680.7|11670.7|11675.7|11665.7|11692.7|11682.7|11667.7|11657.7|9473
1724811000000|2024-08-28 02:10:00|11674.7|11664.7|11669.7|11659.7|11675.7|11665.7|11664.7|11654.7|7759
1724811300000|2024-08-28 02:15:00|11668.7|11658.7|11647.7|11637.7|11668.7|11658.7|11645.7|11635.7|6516
1724811600000|2024-08-28 02:20:00|11646.7|11636.7|11634.7|11624.7|11647.7|11637.7|11633.7|11623.7|4970
1724811900000|2024-08-28 02:25:00|11633.7|11623.7|11651.7|11641.7|11653.7|11643.7|11632.7|11622.7|5544
1724812200000|2024-08-28 02:30:00|11650.7|11640.7|11628.7|11618.7|11650.7|11640.7|11627.7|11617.7|7795
1724812500000|2024-08-28 02:35:00|11627.7|11617.7|11656.7|11646.7|11666.7|11656.7|11623.7|11613.7|8859
1724812800000|2024-08-28 02:40:00|11657.7|11647.7|11653.7|11643.7|11660.7|11650.7|11642.7|11632.7|4852
1724813100000|2024-08-28 02:45:00|11652.7|11642.7|11649.7|11639.7|11668.7|11658.7|11649.7|11639.7|3564
1724813400000|2024-08-28 02:50:00|11651.7|11641.7|11661.7|11651.7|11673.7|11663.7|11649.7|11639.7|3578
1724813700000|2024-08-28 02:55:00|11662.7|11652.7|11657.7|11647.7|11669.7|11659.7|11657.7|11647.7|3100
1724814000000|2024-08-28 03:00:00|11656.7|11646.7|11660.7|11650.7|11665.7|11655.7|11646.7|11636.7|2653
1724814300000|2024-08-28 03:05:00|11659.7|11649.7|11657.7|11647.7|11665.7|11655.7|11655.7|11645.7|2335
1724814600000|2024-08-28 03:10:00|11656.7|11646.7|11655.7|11645.7|11657.7|11647.7|11653.7|11643.7|1594
1724814900000|2024-08-28 03:15:00|11657.7|11647.7|11660.7|11650.7|11663.7|11653.7|11653.7|11643.7|2443
1724815200000|2024-08-28 03:20:00|11659.7|11649.7|11662.7|11652.7|11664.7|11654.7|11655.7|11645.7|2386
1724815500000|2024-08-28 03:25:00|11663.7|11653.7|11658.7|11648.7|11671.7|11661.7|11658.7|11648.7|2094
1724815800000|2024-08-28 03:30:00|11657.7|11647.7|11642.7|11632.7|11657.7|11647.7|11641.7|11631.7|965
1724816100000|2024-08-28 03:35:00|11641.7|11631.7|11642.7|11632.7|11644.7|11634.7|11641.7|11631.7|794
1724816400000|2024-08-28 03:40:00|11641.7|11631.7|11637.7|11627.7|11642.7|11632.7|11637.7|11627.7|1148
1724816700000|2024-08-28 03:45:00|11636.7|11626.7|11638.7|11628.7|11639.7|11629.7|11635.7|11625.7|993
1724817000000|2024-08-28 03:50:00|11637.7|11627.7|11640.7|11630.7|11641.7|11631.7|11637.7|11627.7|958
1724817300000|2024-08-28 03:55:00|11641.7|11631.7|11637.7|11627.7|11643.7|11633.7|11637.7|11627.7|1134
1724817600000|2024-08-28 04:00:00|11636.7|11626.7|11635.7|11625.7|11637.7|11627.7|11635.7|11625.7|1129
1724817900000|2024-08-28 04:05:00|11634.7|11624.7|11635.7|11625.7|11637.7|11627.7|11634.7|11624.7|933
1724818200000|2024-08-28 04:10:00|11636.7|11626.7|11638.7|11628.7|11639.7|11629.7|11635.7|11625.7|773
1724818500000|2024-08-28 04:15:00|11637.7|11627.7|11639.7|11629.7|11639.7|11629.7|11636.7|11626.7|1054
1724818800000|2024-08-28 04:20:00|11640.7|11630.7|11643.7|11633.7|11643.7|11633.7|11640.7|11630.7|694
1724819100000|2024-08-28 04:25:00|11644.7|11634.7|11644.7|11634.7|11644.7|11634.7|11641.7|11631.7|711
1724819400000|2024-08-28 04:30:00|11643.7|11633.7|11641.7|11631.7|11644.7|11634.7|11640.7|11630.7|776
1724819700000|2024-08-28 04:35:00|11640.7|11630.7|11643.7|11633.7|11643.7|11633.7|11636.7|11626.7|2290
1724820000000|2024-08-28 04:40:00|11644.7|11634.7|11644.7|11634.7|11644.7|11634.7|11640.7|11630.7|710
1724820300000|2024-08-28 04:45:00|11643.7|11633.7|11644.7|11634.7|11644.7|11634.7|11641.7|11631.7|696
1724820600000|2024-08-28 04:50:00|11643.7|11633.7|11645.7|11635.7|11645.7|11635.7|11643.7|11633.7|867
1724820900000|2024-08-28 04:55:00|11644.7|11634.7|11642.7|11632.7|11645.7|11635.7|11642.7|11632.7|966
1724821200000|2024-08-28 05:00:00|11645.7|11635.7|11643.7|11633.7|11650.7|11640.7|11638.7|11628.7|5943
1724821500000|2024-08-28 05:05:00|11642.7|11632.7|11638.7|11628.7|11642.7|11632.7|11632.7|11622.7|4268
1724821800000|2024-08-28 05:10:00|11637.7|11627.7|11640.7|11630.7|11649.7|11639.7|11636.7|11626.7|2932
1724822100000|2024-08-28 05:15:00|11639.7|11629.7|11645.7|11635.7|11645.7|11635.7|11635.7|11625.7|2927
1724822400000|2024-08-28 05:20:00|11644.7|11634.7|11644.7|11634.7|11651.7|11641.7|11642.7|11632.7|3323
1724822700000|2024-08-28 05:25:00|11645.7|11635.7|11651.7|11641.7|11651.7|11641.7|11643.7|11633.7|2723
1724823000000|2024-08-28 05:30:00|11650.7|11640.7|11652.7|11642.7|11653.7|11643.7|11643.7|11633.7|3048
1724823300000|2024-08-28 05:35:00|11653.7|11643.7|11654.7|11644.7|11655.7|11645.7|11642.7|11632.7|3083
1724823600000|2024-08-28 05:40:00|11653.7|11643.7|11648.7|11638.7|11655.7|11645.7|11641.7|11631.7|2388
1724823900000|2024-08-28 05:45:00|11647.7|11637.7|11648.7|11638.7|11650.7|11640.7|11644.7|11634.7|2920
1724824200000|2024-08-28 05:50:00|11647.7|11637.7|11662.7|11652.7|11666.7|11656.7|11644.7|11634.7|3386
1724824500000|2024-08-28 05:55:00|11664.7|11654.7|11657.7|11647.7|11665.7|11655.7|11653.7|11643.7|3157
1724824800000|2024-08-28 06:00:00|11658.7|11648.7|11660.7|11650.7|11664.7|11654.7|11654.7|11644.7|2849
1724825100000|2024-08-28 06:05:00|11662.7|11652.7|11662.7|11652.7|11666.7|11656.7|11660.7|11650.7|1802
1724825400000|2024-08-28 06:10:00|11661.7|11651.7|11658.7|11648.7|11662.7|11652.7|11657.7|11647.7|2272
1724825700000|2024-08-28 06:15:00|11657.7|11647.7|11659.7|11649.7|11664.7|11654.7|11655.7|11645.7|1742
1724826000000|2024-08-28 06:20:00|11660.7|11650.7|11654.7|11644.7|11661.7|11651.7|11651.7|11641.7|1958
1724826300000|2024-08-28 06:25:00|11655.7|11645.7|11666.7|11656.7|11668.7|11658.7|11652.7|11642.7|2292
1724826600000|2024-08-28 06:30:00|11669.7|11659.7|11681.7|11671.7|11682.7|11672.7|11667.7|11657.7|3483
1724826900000|2024-08-28 06:35:00|11682.7|11672.7|11668.7|11658.7|11688.7|11678.7|11668.7|11658.7|4248
1724827200000|2024-08-28 06:40:00|11669.7|11659.7|11676.7|11666.7|11680.7|11670.7|11667.7|11657.7|3400
1724827500000|2024-08-28 06:45:00|11677.7|11667.7|11682.7|11672.7|11687.7|11677.7|11668.7|11658.7|3860
1724827800000|2024-08-28 06:50:00|11681.7|11671.7|11690.7|11680.7|11692.7|11682.7|11678.7|11668.7|4179
1724828100000|2024-08-28 06:55:00|11692.7|11682.7|11685.7|11675.7|11694.7|11684.7|11682.7|11672.7|3747
1724828400000|2024-08-28 07:00:00|11684.7|11674.7|11678.7|11668.7|11690.7|11680.7|11677.7|11667.7|1303
1724828700000|2024-08-28 07:05:00|11677.7|11667.7|11677.7|11667.7|11682.7|11672.7|11676.7|11666.7|703
1724829000000|2024-08-28 07:10:00|11678.7|11668.7|11675.7|11665.7|11680.7|11670.7|11675.7|11665.7|1542
1724829300000|2024-08-28 07:15:00|11676.7|11666.7|11674.7|11664.7|11676.7|11666.7|11672.7|11662.7|1019
1724829600000|2024-08-28 07:20:00|11675.7|11665.7|11670.7|11660.7|11675.7|11665.7|11670.7|11660.7|1898
1724829900000|2024-08-28 07:25:00|11671.7|11661.7|11672.7|11662.7|11672.7|11662.7|11668.7|11658.7|1037
1724830200000|2024-08-28 07:30:00|11671.7|11661.7|11669.7|11659.7|11672.7|11662.7|11669.7|11659.7|397
1724830500000|2024-08-28 07:35:00|11670.7|11660.7|11670.7|11660.7|11670.7|11660.7|11667.7|11657.7|1098
1724830800000|2024-08-28 07:40:00|11671.7|11661.7|11670.7|11660.7|11674.7|11664.7|11669.7|11659.7|669
1724831100000|2024-08-28 07:45:00|11672.7|11662.7|11673.7|11663.7|11674.7|11664.7|11671.7|11661.7|528
1724831400000|2024-08-28 07:50:00|11672.7|11662.7|11672.7|11662.7|11678.7|11668.7|11672.7|11662.7|1032
1724831700000|2024-08-28 07:55:00|11674.7|11664.7|11673.7|11663.7|11676.7|11666.7|11672.7|11662.7|760
1724832000000|2024-08-28 08:00:00|11675.7|11664.7|11682.7|11670.7|11682.7|11671.7|11674.7|11663.7|779
1724832300000|2024-08-28 08:05:00|11683.7|11671.7|11683.7|11671.7|11684.7|11673.7|11679.7|11667.7|1186
1724832600000|2024-08-28 08:10:00|11682.7|11670.7|11678.7|11667.7|11684.7|11673.7|11677.7|11666.7|821
1724832900000|2024-08-28 08:15:00|11677.7|11666.7|11685.7|11673.7|11685.7|11673.7|11677.7|11665.7|800
1724833200000|2024-08-28 08:20:00|11686.7|11674.7|11689.7|11677.7|11689.7|11677.7|11685.7|11674.7|688
1724833500000|2024-08-28 08:25:00|11688.7|11678.7|11689.7|11677.7|11691.7|11679.7|11687.7|11676.7|821
1724833800000|2024-08-28 08:30:00|11695.6|11671.6|11699.1|11675.1|11699.1|11675.1|11695.6|11671.6|192
1724834100000|2024-08-28 08:35:00|11699.4|11675.4|11701.2|11677.2|11701.5|11677.5|11698.9|11674.9|169
1724834400000|2024-08-28 08:40:00|11701.1|11677.1|11702.2|11678.2|11702.2|11678.2|11700.5|11676.5|0
1724834700000|2024-08-28 08:45:00|11701.9|11677.9|11702.1|11678.1|11703|11679|11701.7|11677.7|0
1724835000000|2024-08-28 08:50:00|11702.4|11678.4|11702.7|11678.7|11702.8|11678.8|11701.9|11677.9|0
1724835300000|2024-08-28 08:55:00|11702.8|11678.8|11701.4|11677.4|11702.8|11678.8|11701.1|11677.1|0
1724835600000|2024-08-28 09:00:00|11691.7|11679.7|11690.7|11678.7|11693.7|11682.7|11688.7|11677.7|144
1724835900000|2024-08-28 09:05:00|11688.7|11677.7|11689.7|11677.7|11691.7|11680.7|11687.7|11676.7|150
1724836200000|2024-08-28 09:10:00|11690.7|11678.7|11688.7|11677.7|11690.7|11679.7|11688.7|11677.7|64
1724836500000|2024-08-28 09:15:00|11689.7|11676.7|11695.7|11683.7|11703.7|11692.7|11689.7|11676.7|825
1724836800000|2024-08-28 09:20:00|11694.7|11682.7|11691.7|11680.7|11695.7|11683.7|11691.7|11680.7|85
1724837100000|2024-08-28 09:25:00|11692.7|11679.7|11693.7|11682.7|11694.7|11683.7|11692.7|11679.7|70
1724837400000|2024-08-28 09:30:00|11694.7|11683.7|11692.7|11681.7|11694.7|11683.7|11692.7|11680.7|77
1724837700000|2024-08-28 09:35:00|11693.7|11682.7|11692.7|11681.7|11694.7|11683.7|11692.7|11680.7|169
1724838000000|2024-08-28 09:40:00|11691.7|11680.7|11690.7|11678.7|11691.7|11680.7|11690.7|11678.7|62
1724838300000|2024-08-28 09:45:00||11679.7||11678.7||11679.7||11678.7|521
1724838600000|2024-08-28 09:50:00|11689.7|11679.7|11691.7|11679.7|11691.7|11680.7|11689.7|11678.7|75
1724838900000|2024-08-28 09:55:00|11692.7|11680.7|11690.7|11679.7|11692.7|11681.7|11690.7|11679.7|64
1724839200000|2024-08-28 10:00:00|11691.7|11680.7|11690.7|11678.7|11692.7|11680.7|11690.7|11678.7|33
1724839500000|2024-08-28 10:05:00|11691.7|11679.7|11690.7|11678.7|11691.7|11679.7|11690.7|11678.7|30
1724839800000|2024-08-28 10:10:00|11689.7|11677.7|11690.7|11678.7|11691.7|11680.7|11688.7|11677.7|265
1724840100000|2024-08-28 10:15:00|11689.7|11677.7|11690.7|11678.7|11691.7|11679.7|11689.7|11677.7|722
1724840400000|2024-08-28 10:20:00|11689.7|11679.7|11689.7|11677.7|11690.7|11679.7|11688.7|11677.7|51
1724840700000|2024-08-28 10:25:00|11688.7|11678.7|11690.7|11679.7|11691.7|11679.7|11688.7|11676.7|387
1724841000000|2024-08-28 10:30:00|11691.7|11680.7|11692.7|11680.7|11692.7|11681.7|11690.7|11679.7|157
1724841300000|2024-08-28 10:35:00|11691.7|11681.7|11691.7|11679.7|11691.7|11681.7|11690.7|11679.7|61
1724841600000|2024-08-28 10:40:00|11690.7|11680.7|11690.7|11679.7|11691.7|11680.7|11690.7|11679.7|26
1724841900000|2024-08-28 10:45:00|11689.7|11678.7|11688.7|11677.7|11689.7|11678.7|11688.7|11677.7|131
1724842200000|2024-08-28 10:50:00|11687.7|11676.7|11687.7|11675.7|11687.7|11676.7|11686.7|11675.7|43
1724842500000|2024-08-28 10:55:00|11686.7|11676.7|11686.7|11675.7|11687.7|11676.7|11686.7|11675.7|17
1724842800000|2024-08-28 11:00:00|11687.7|11674.7|11686.7|11674.7|11687.7|11675.7|11684.7|11673.7|99
1724843100000|2024-08-28 11:05:00|11685.7|11675.7|11688.7|11676.7|11688.7|11677.7|11685.7|11674.7|82
1724843400000|2024-08-28 11:10:00|11687.7|11677.7|11689.7|11678.7|11689.7|11678.7|11687.7|11676.7|22
1724843700000|2024-08-28 11:15:00|11688.7|11677.7|11687.7|11675.7|11689.7|11677.7|11687.7|11675.7|21
1724844000000|2024-08-28 11:20:00|11686.7|11676.7|11687.7|11675.7|11687.7|11676.7|11686.7|11675.7|25
1724844300000|2024-08-28 11:25:00|11686.7|11674.7|11685.7|11673.7|11686.7|11675.7|11685.7|11673.7|19
1724844600000|2024-08-28 11:30:00|11686.7|11674.7|11687.7|11675.7|11687.7|11676.7|11686.7|11674.7|19
1724844900000|2024-08-28 11:35:00|11686.7|11676.7|11687.7|11675.7|11687.7|11676.7|11686.7|11675.7|48
1724845200000|2024-08-28 11:40:00|11686.7|11676.7|11686.7|11674.7|11687.7|11676.7|11686.7|11674.7|38
1724845500000|2024-08-28 11:45:00|11685.7|11673.7|11685.7|11673.7|11685.7|11674.7|11684.7|11673.7|55
1724845800000|2024-08-28 11:50:00|11684.7|11672.7|11684.7|11672.7|11684.7|11673.7|11683.7|11672.7|11
1724846100000|2024-08-28 11:55:00|11683.7|11673.7|11682.7|11671.7|11683.7|11673.7|11682.7|11670.7|91
1724846400000|2024-08-28 12:00:00|11683.7|11672.7|11681.7|11670.7|11683.7|11672.7|11681.7|11670.7|270
1724846700000|2024-08-28 12:05:00|11680.7|11669.7|11681.7|11669.7|11681.7|11670.7|11680.7|11669.7|81
1724847000000|2024-08-28 12:10:00|11680.7|11670.7|11679.7|11667.7|11680.7|11670.7|11678.7|11667.7|101
1724847300000|2024-08-28 12:15:00|11680.7|11668.7|11678.7|11667.7|11680.7|11669.7|11678.7|11667.7|57
1724847600000|2024-08-28 12:20:00|11679.7|11668.7|11678.7|11667.7|11680.7|11669.7|11678.7|11667.7|143
1724847900000|2024-08-28 12:25:00|11679.7|11668.7|11678.7|11667.7|11680.7|11669.7|11678.7|11667.7|30
1724848200000|2024-08-28 12:30:00|11677.7|11666.7|11678.7|11667.7|11678.7|11667.7|11677.7|11665.7|88
1724848500000|2024-08-28 12:35:00||11666.7||11667.7||11667.7||11666.7|17
1724848800000|2024-08-28 12:40:00|11679.7|11668.7|11682.7|11670.7|11682.7|11671.7|11679.7|11667.7|102
1724849100000|2024-08-28 12:45:00|11681.7|11671.7|11681.7|11669.7|11682.7|11671.7|11681.7|11669.7|41
1724849400000|2024-08-28 12:50:00|11680.7||11680.7||11681.7||11680.7||52
1724849700000|2024-08-28 12:55:00|11681.7|11670.7|11681.7|11670.7|11683.7|11671.7|11681.7|11670.7|113
1724850000000|2024-08-28 13:00:00|11680.7|11669.7|11681.7|11669.7|11681.7|11670.7|11680.7|11668.7|38
1724850300000|2024-08-28 13:05:00|11680.7|11670.7|11680.7|11669.7|11681.7|11670.7|11678.7|11667.7|42
1724850600000|2024-08-28 13:10:00|11681.7|11670.7|11681.7|11670.7|11681.7|11670.7|11680.7|11668.7|107
1724850900000|2024-08-28 13:15:00|11680.7|11669.7|11679.7|11668.7|11681.7|11670.7|11678.7|11667.7|83
1724851200000|2024-08-28 13:20:00|11680.7|11669.7|11677.7|11665.7|11680.7|11669.7|11677.7|11665.7|40
1724851500000|2024-08-28 13:25:00|11676.7|11666.7|11680.7|11668.7|11681.7|11670.7|11675.7|11664.7|171
1724851800000|2024-08-28 13:30:00|11681.7|11669.7|11677.7|11665.7|11683.7|11672.7|11677.7|11665.7|1061
1724852100000|2024-08-28 13:35:00|11676.7|11666.7|11687.7|11676.7|11689.7|11678.7|11676.7|11665.7|1054
1724852400000|2024-08-28 13:40:00|11688.7|11677.7|11683.7|11671.7|11689.7|11677.7|11678.7|11667.7|1155
1724852700000|2024-08-28 13:45:00|11682.7|11670.7|11686.7|11675.7|11688.7|11676.7|11681.7|11669.7|506
1724853000000|2024-08-28 13:50:00|11685.7|11674.7|11686.7|11675.7|11689.7|11678.7|11683.7|11672.7|354
1724853300000|2024-08-28 13:55:00|11687.7|11676.7|11681.7|11670.7|11688.7|11676.7|11681.7|11670.7|738
1724853600000|2024-08-28 14:00:00|11680.7|11669.7|11684.7|11672.7|11685.7|11674.7|11680.7|11669.7|459
1724853900000|2024-08-28 14:05:00|11683.7|11673.7|11680.7|11668.7|11684.7|11673.7|11678.7|11667.7|428
1724854200000|2024-08-28 14:10:00|11679.7|11667.7|11675.7|11664.7|11680.7|11669.7|11675.7|11664.7|317
1724854500000|2024-08-28 14:15:00|11674.7|11663.7|11678.7|11667.7|11678.7|11667.7|11674.7|11663.7|553
1724854800000|2024-08-28 14:20:00|11677.7|11666.7|11679.7|11667.7|11679.7|11668.7|11677.7|11666.7|1000
1724855100000|2024-08-28 14:25:00|11678.7|11668.7|11678.7|11667.7|11680.7|11669.7|11678.7|11667.7|467
1724855400000|2024-08-28 14:30:00|11679.7|11668.7|11678.7|11666.7|11680.7|11669.7|11678.7|11666.7|278
1724855700000|2024-08-28 14:35:00|11677.7|11665.7|11684.7|11673.7|11686.7|11675.7|11676.7|11665.7|422
1724856000000|2024-08-28 14:40:00|11683.7|11672.7|11681.7|11670.7|11686.7|11675.7|11681.7|11670.7|792
1724856300000|2024-08-28 14:45:00|11682.7|11671.7|11683.7|11671.7|11685.7|11673.7|11681.7|11670.7|210
1724856600000|2024-08-28 14:50:00|11682.7|11672.7|11679.7|11668.7|11682.7|11672.7|11678.7|11667.7|271
1724856900000|2024-08-28 14:55:00|11678.7|11667.7|11678.7|11666.7|11680.7|11669.7|11676.7|11665.7|241
1724857200000|2024-08-28 15:00:00|11677.7|11665.7|11677.7|11665.7|11677.7|11666.7|11674.7|11663.7|267
1724857500000|2024-08-28 15:05:00|11676.7|11666.7|11680.7|11668.7|11680.7|11669.7|11676.7|11666.7|1239
1724857800000|2024-08-28 15:10:00|11679.7|11669.7|11674.7|11663.7|11679.7|11669.7|11673.7|11661.7|352
1724858100000|2024-08-28 15:15:00|11675.7|11662.7|11673.7|11661.7|11676.7|11665.7|11673.7|11661.7|217
1724858400000|2024-08-28 15:20:00|11672.7|11662.7|11672.7|11661.7|11674.7|11662.7|11672.7|11660.7|345
1724858700000|2024-08-28 15:25:00|11673.7|11660.7|11676.7|11665.7|11676.7|11665.7|11672.7|11660.7|290
1724859000000|2024-08-28 15:30:00|11677.7|11664.7|11677.7|11666.7|11678.7|11667.7|11675.7|11664.7|199
1724859300000|2024-08-28 15:35:00|11678.7|11667.7|11681.7|11670.7|11682.7|11671.7|11678.7|11666.7|224
1724859600000|2024-08-28 15:40:00|11680.7|11669.7|11677.7|11666.7|11681.7|11670.7|11677.7|11665.7|101
1724859900000|2024-08-28 15:45:00|11678.7|11667.7|11678.7|11667.7|11678.7|11667.7|11676.7|11665.7|100
1724860200000|2024-08-28 15:50:00|11677.7|11666.7|11678.7|11667.7|11679.7|11668.7|11677.7|11666.7|124
1724860500000|2024-08-28 15:55:00|11679.7|11668.7|11680.7|11669.7|11681.7|11669.7|11678.7|11667.7|131
1724860800000|2024-08-28 16:00:00|11679.7|11668.7|11676.7|11664.7|11679.7|11668.7|11675.7|11664.7|230
1724861100000|2024-08-28 16:05:00|11675.7|11665.7|11673.7|11662.7|11675.7|11665.7|11673.7|11662.7|102
1724861400000|2024-08-28 16:10:00|11672.7|11661.7|11674.7|11662.7|11674.7|11663.7|11671.7|11660.7|195
1724861700000|2024-08-28 16:15:00|11673.7|11661.7|11671.7|11660.7|11673.7|11661.7|11670.7|11659.7|96
1724862000000|2024-08-28 16:20:00|11670.7|11659.7|11667.7|11656.7|11671.7|11660.7|11665.7|11653.7|390
1724862300000|2024-08-28 16:25:00|11666.7|11655.7|11667.7|11656.7|11668.7|11657.7|11666.7|11655.7|232
1724862600000|2024-08-28 16:30:00|11668.7|11657.7|11670.7|11658.7|11670.7|11659.7|11668.7|11656.7|150
1724862900000|2024-08-28 16:35:00|11669.7|11657.7|11669.7|11657.7|11669.7|11658.7|11668.7|11657.7|65
1724863200000|2024-08-28 16:40:00|11668.7|11658.7|11671.7|11660.7|11671.7|11660.7|11668.7|11657.7|62
1724863500000|2024-08-28 16:45:00|11670.7|11659.7|11672.7|11661.7|11672.7|11661.7|11670.7|11659.7|37
1724863800000|2024-08-28 16:50:00|11673.7|11662.7|11674.7|11662.7|11674.7|11663.7|11672.7|11661.7|58
1724864100000|2024-08-28 16:55:00|11673.7|11663.7|11671.7|11660.7|11673.7|11663.7|11671.7|11660.7|252
1724864400000|2024-08-28 17:00:00|11670.7|11659.7|11670.7|11659.7|11673.7|11662.7|11670.7|11659.7|1098
1724864700000|2024-08-28 17:05:00|11669.7|11658.7|11672.7|11661.7|11672.7|11661.7|11669.7|11658.7|233
1724865000000|2024-08-28 17:10:00|11671.7|11660.7|11667.7|11655.7|11671.7|11660.7|11667.7|11655.7|221
1724865300000|2024-08-28 17:15:00|11668.7|11656.7|11668.7|11657.7|11668.7|11657.7|11667.7|11655.7|60
1724865600000|2024-08-28 17:20:00|11667.7|11656.7|11667.7|11656.7|11668.7|11657.7|11666.7|11655.7|58
1724865900000|2024-08-28 17:25:00|11668.7|11655.7|11670.7|11658.7|11670.7|11659.7|11668.7|11655.7|121
1724866200000|2024-08-28 17:30:00|11669.7|11659.7|11671.7|11659.7|11671.7|11660.7|11669.7|11658.7|175
1724866500000|2024-08-28 17:35:00|11670.7|11660.7|11667.7|11655.7|11670.7|11660.7|11667.7|11655.7|149
1724866800000|2024-08-28 17:40:00|11666.7|11656.7|11665.7|11654.7|11667.7|11656.7|11665.7|11654.7|150
1724867100000|2024-08-28 17:45:00|11666.7|11655.7|11665.7|11653.7|11666.7|11655.7|11664.7|11653.7|67
1724867400000|2024-08-28 17:50:00|11664.7|11654.7|11664.7|11653.7|11665.7|11654.7|11664.7|11653.7|55
1724867700000|2024-08-28 17:55:00|11665.7|11654.7|11662.7|11650.7|11666.7|11654.7|11661.7|11650.7|273
1724868000000|2024-08-28 18:00:00|11661.7|11651.7|11660.7|11649.7|11663.7|11651.7|11659.7|11648.7|403
1724868300000|2024-08-28 18:05:00|11661.7|11650.7|11663.7|11652.7|11664.7|11653.7|11660.7|11649.7|314
1724868600000|2024-08-28 18:10:00|11664.7|11653.7|11663.7|11651.7|11664.7|11653.7|11662.7|11651.7|58
1724868900000|2024-08-28 18:15:00|11662.7|11652.7|11664.7|11653.7|11665.7|11654.7|11661.7|11650.7|216
1724869200000|2024-08-28 18:20:00|11665.7|11654.7|11665.7|11654.7|11666.7|11655.7|11664.7|11654.7|74
1724869500000|2024-08-28 18:25:00|11666.7|11653.7|11664.7|11653.7|11666.7|11654.7|11664.7|11653.7|22
1724869800000|2024-08-28 18:30:00|11663.7|11652.7|11664.7|11653.7|11665.7|11654.7|11663.7|11652.7|67
1724870100000|2024-08-28 18:35:00|11663.7|11652.7|11664.7|11653.7|11665.7|11654.7|11663.7|11652.7|51
1724870400000|2024-08-28 18:40:00|11663.7|11652.7|11663.7|11651.7|11665.7|11654.7|11663.7|11651.7|44
1724870700000|2024-08-28 18:45:00|11662.7|11652.7|11665.7|11653.7|11665.7|11653.7|11662.7|11651.7|75
1724871000000|2024-08-28 18:50:00|11666.7|11654.7|11669.7|11658.7|11669.7|11658.7|11666.7|11653.7|105
1724871300000|2024-08-28 18:55:00|11670.7|11659.7|11672.7|11660.7|11673.7|11662.7|11670.7|11658.7|161
1724871600000|2024-08-28 19:00:00|11673.7|11661.7|11671.7|11660.7|11673.7|11662.7|11671.7|11660.7|29
1724871900000|2024-08-28 19:05:00|11670.7|11659.7|11668.7|11657.7|11670.7|11659.7|11668.7|11657.7|79
1724872200000|2024-08-28 19:10:00|11667.7|11656.7|11668.7|11656.7|11668.7|11657.7|11667.7|11656.7|113
1724872500000|2024-08-28 19:15:00|11667.7|11657.7|11668.7|11657.7|11668.7|11657.7|11667.7|11657.7|72
1724872800000|2024-08-28 19:20:00|11669.7|11658.7|11668.7|11657.7|11670.7|11659.7|11668.7|11657.7|170
1724873100000|2024-08-28 19:25:00|11669.7|11658.7|11669.7|11658.7|11670.7|11658.7|11668.7|11658.7|79
1724873400000|2024-08-28 19:30:00|||||||||3
1724873700000|2024-08-28 19:35:00|11668.7|11657.7|11669.7|11658.7|11669.7|11658.7|11668.7|11657.7|58
1724874000000|2024-08-28 19:40:00|11668.7|11657.7|11668.7|11658.7|11669.7|11658.7|11667.7|11656.7|71
1724874300000|2024-08-28 19:45:00|11669.2|11659.2|11668.2|11658.2|11669.2|11659.2|11668.2|11658.2|16
1724874600000|2024-08-28 19:50:00|11668.7|11658.7|11670.2|11660.2|11670.2|11660.2|11667.7|11657.7|35
1724874900000|2024-08-28 19:55:00|11669.2|11659.2|11667.2|11657.2|11670.2|11660.2|11667.2|11657.2|160
1724875200000|2024-08-28 20:00:00|11667.7|11657.7|11671.7|11661.7|11672.2|11662.2|11667.7|11657.7|64
1724875500000|2024-08-28 20:05:00|11672.2|11662.2|11674.2|11664.2|11674.2|11664.2|11672.2|11662.2|24
1724875800000|2024-08-28 20:10:00|||||||||3
1724876100000|2024-08-28 20:15:00|11673.7|11663.7|11674.2|11664.2|11674.2|11664.2|11673.2|11663.2|8
1724876400000|2024-08-28 20:20:00|11673.7|11663.7|11675.2|11665.2|11676.2|11666.2|11672.7|11662.7|75
1724876700000|2024-08-28 20:25:00|11674.7|11664.7|11674.7|11664.7|11677.2|11667.2|11673.7|11663.7|44
1724877000000|2024-08-28 20:30:00|11674.2|11664.2|11674.7|11664.7|11675.7|11665.7|11674.2|11664.2|56
1724877300000|2024-08-28 20:35:00|11674.2|11664.2|11674.7|11664.7|11675.7|11665.7|11673.7|11663.7|6
1724877600000|2024-08-28 20:40:00|11675.2|11665.2|11672.7|11662.7|11675.7|11665.7|11672.7|11662.7|36
1724877900000|2024-08-28 20:45:00|11673.2|11663.2|11680.2|11670.2|11680.2|11670.2|11672.7|11662.7|118
1724878200000|2024-08-28 20:50:00|11679.2|11669.2|11677.7|11667.7|11679.7|11669.7|11677.7|11667.7|68
1724878500000|2024-08-28 20:55:00|11678.2|11668.2|11678.7|11668.7|11678.7|11668.7|11676.7|11666.7|41
1724878800000|2024-08-28 21:00:00|11678.2|11668.2|11678.7|11668.7|11678.7|11668.7|11678.2|11668.2|0
1724879100000|2024-08-28 21:05:00|11679.2|11669.2|11676.7|11666.7|11679.7|11669.7|11676.7|11666.7|17
1724879700000|2024-08-28 21:15:00|11683.8|11659.8|11681.9|11657.9|11684.2|11660.2|11681|11657|0
1724880000000|2024-08-28 21:20:00|11682|11658|11684.1|11660.1|11684.2|11660.2|11681.9|11657.9|0
1724880300000|2024-08-28 21:25:00|11684.2|11660.2|11682.1|11658.1|11685.1|11661.1|11681.8|11657.8|0
1724880600000|2024-08-28 21:30:00|11681.8|11657.8|11683.2|11659.2|11684|11660|11681.7|11657.7|0
1724880900000|2024-08-28 21:35:00|11684|11660|11682.2|11658.2|11684|11660|11682.1|11658.1|0
1724881200000|2024-08-28 21:40:00|11682.3|11658.3|11679.8|11655.8|11682.3|11658.3|11679.8|11655.8|0
1724881500000|2024-08-28 21:45:00|11679.7|11655.7|11677.9|11653.9|11679.9|11655.9|11677.9|11653.9|0
1724881800000|2024-08-28 21:50:00|11677.7|11653.7|11679.3|11655.3|11680.1|11656.1|11677|11653|0
1724882100000|2024-08-28 21:55:00|11679.1|11655.1|11674.2|11650.2|11679.1|11655.1|11674.2|11650.2|0
1724882400000|2024-08-28 22:00:00|11675.2|11651.2|11677.9|11653.9|11678.4|11654.4|11667|11643|0
1724882700000|2024-08-28 22:05:00|11677.8|11653.8|11682.4|11658.4|11693|11669|11675.8|11651.8|0
1724883000000|2024-08-28 22:10:00|11682.6|11658.6|11686.2|11662.2|11686.9|11662.9|11677.6|11653.6|0
1724883300000|2024-08-28 22:15:00|11686.4|11662.4|11682.3|11658.3|11688.5|11664.5|11681.7|11657.7|0
1724883600000|2024-08-28 22:20:00|11680.7|11656.7|11681.4|11657.4|11684.9|11660.9|11679.3|11655.3|0
1724883900000|2024-08-28 22:25:00|11681.6|11657.6|11683.9|11659.9|11683.9|11659.9|11679.9|11655.9|0
1724884200000|2024-08-28 22:30:00|11683.7|11659.7|11679|11655|11685.9|11661.9|11678.3|11654.3|0
1724884500000|2024-08-28 22:35:00|11679.1|11655.1|11679.9|11655.9|11682.9|11658.9|11679|11655|0
1724884800000|2024-08-28 22:40:00|11680.1|11656.1|11668.2|11644.2|11680.3|11656.3|11663.1|11639.1|0
1724885100000|2024-08-28 22:45:00|11668.1|11644.1|11668.3|11644.3|11669|11645|11657.9|11633.9|0
1724885400000|2024-08-28 22:50:00|11668.1|11644.1|11669.5|11645.5|11671.3|11647.3|11666.5|11642.5|0
1724885700000|2024-08-28 22:55:00|11669.3|11645.3|11670.2|11646.2|11670.2|11646.2|11666.9|11642.9|0
1724886000000|2024-08-28 23:00:00|11670|11646|11668.5|11644.5|11671.2|11647.2|11668.2|11644.2|0
1724886300000|2024-08-28 23:05:00|11668.7|11644.7|11673|11649|11673.5|11649.5|11668.5|11644.5|0
1724886600000|2024-08-28 23:10:00|11673.1|11649.1|11672.5|11648.5|11674.1|11650.1|11672.2|11648.2|0
1724886900000|2024-08-28 23:15:00|11672.6|11648.6|11670.8|11646.8|11673.1|11649.1|11670.5|11646.5|0
1724887200000|2024-08-28 23:20:00|11671.1|11647.1|11667.5|11643.5|11671.5|11647.5|11667.5|11643.5|0
1724887500000|2024-08-28 23:25:00|11668.2|11644.2|11668.2|11644.2|11669.8|11645.8|11666.5|11642.5|0
1724887800000|2024-08-28 23:30:00|11668.5|11644.5|11670.8|11646.8|11671.2|11647.2|11667.9|11643.9|0
1724888100000|2024-08-28 23:35:00|11671|11647|11669.5|11645.5|11671.5|11647.5|11669.2|11645.2|0
1724888400000|2024-08-28 23:40:00|11669.7|11645.7|11672.2|11648.2|11672.2|11648.2|11669|11645|0
1724888700000|2024-08-28 23:45:00|11672.8|11648.8|11674.1|11650.1|11674.1|11650.1|11672.8|11648.8|0
1724889000000|2024-08-28 23:50:00|11673.8|11649.8|11672.8|11648.8|11673.8|11649.8|11672.2|11648.2|0
1724889300000|2024-08-28 23:55:00|11672.7|11648.7|11672.2|11648.2|11673.5|11649.5|11671.8|11647.8|0
1724889600000|2024-08-29 00:00:00|11672.5|11648.5|11674.3|11650.3|11676.5|11652.5|11672.5|11648.5|0
1724889900000|2024-08-29 00:05:00|11674|11650|11674.1|11650.1|11677.6|11653.6|11672.5|11648.5|0
1724890200000|2024-08-29 00:10:00|11674.3|11650.3|11681.9|11657.9|11682.2|11658.2|11674.3|11650.3|0
1724890500000|2024-08-29 00:15:00|11681|11657|11681.2|11657.2|11682.9|11658.9|11680.7|11656.7|0
1724890800000|2024-08-29 00:20:00|11681.3|11657.3|11683.5|11659.5|11684.9|11660.9|11680.1|11656.1|0
1724891100000|2024-08-29 00:25:00|11683.3|11659.3|11685.3|11661.3|11685.6|11661.6|11682.6|11658.6|0
1724891400000|2024-08-29 00:30:00|11685.5|11661.5|11685.9|11661.9|11686.3|11662.3|11683.6|11659.6|0
1724891700000|2024-08-29 00:35:00|11685.8|11661.8|11684.9|11660.9|11687.1|11663.1|11684|11660|0
1724892000000|2024-08-29 00:40:00|11685|11661|11689.9|11665.9|11690|11666|11685|11661|0
1724892300000|2024-08-29 00:45:00|11689.7|11665.7|11686.6|11662.6|11690.6|11666.6|11686.3|11662.3|0
1724892600000|2024-08-29 00:50:00|11686.4|11662.4|11686.7|11662.7|11688.8|11664.8|11686.3|11662.3|0
1724892900000|2024-08-29 00:55:00|11686.6|11662.6|11687.4|11663.4|11689.1|11665.1|11686.6|11662.6|0
1724893200000|2024-08-29 01:00:00|11687.7|11663.7|11665.5|11655.5|11687.7|11669.5|11665.5|11655.5|1637
1724893500000|2024-08-29 01:05:00|11665|11655|11671.5|11661.5|11674.5|11664.5|11665|11655|767
1724893800000|2024-08-29 01:10:00|11671|11661|11666|11656|11671|11661|11662.5|11652.5|760
1724894100000|2024-08-29 01:15:00|11666.5|11656.5|11658.5|11648.5|11669.5|11659.5|11658.5|11648.5|1710
1724894400000|2024-08-29 01:20:00|11658|11648|11646.5|11636.5|11662|11652|11643|11633|1564
1724894700000|2024-08-29 01:25:00|11646|11636|11647|11637|11653.5|11643.5|11644|11634|2085
1724895000000|2024-08-29 01:30:00|11646.5|11636.5|11684|11674|11689.5|11679.5|11625|11615|17929
1724895300000|2024-08-29 01:35:00|11683.5|11673.5|11658|11648|11692|11682|11657|11647|6106
1724895600000|2024-08-29 01:40:00|11657.5|11647.5|11649.5|11639.5|11669.5|11659.5|11647|11637|5578
1724895900000|2024-08-29 01:45:00|11649|11639|11681|11671|11681|11671|11636|11626|5197
1724896200000|2024-08-29 01:50:00|11683|11673|11646|11636|11683|11673|11646|11636|3915
1724896500000|2024-08-29 01:55:00|11645|11635|11616|11606|11646|11636|11615|11605|4950
1724896800000|2024-08-29 02:00:00|11615|11605|11607|11597|11617|11607|11603|11593|4290
1724897100000|2024-08-29 02:05:00|11606|11596|11595|11585|11610|11600|11591|11581|5201
1724897400000|2024-08-29 02:10:00|11596|11586|11608|11598|11616|11606|11590|11580|5594
1724897700000|2024-08-29 02:15:00|11607|11597|11596|11586|11609|11599|11586|11576|3320
1724898000000|2024-08-29 02:20:00|11595|11585|11614|11604|11615|11605|11592|11582|3250
1724898300000|2024-08-29 02:25:00|11613|11603|11628|11618|11628|11618|11605|11595|3159
1724898600000|2024-08-29 02:30:00|11627|11617|11630|11620|11636|11626|11616|11606|3231
1724898900000|2024-08-29 02:35:00|11631|11621|11637|11627|11638|11628|11623|11613|2677
1724899200000|2024-08-29 02:40:00|11638|11628|11637|11627|11646|11636|11632|11622|2698
1724899500000|2024-08-29 02:45:00|11635|11625|11643|11633|11643|11633|11625|11615|1669
1724899800000|2024-08-29 02:50:00|11644|11634|11642|11632|11646|11636|11628|11618|2547
1724900100000|2024-08-29 02:55:00|11641|11631|11605|11595|11641|11631|11605|11595|2046
1724900400000|2024-08-29 03:00:00|11604|11594|11592|11582|11605|11595|11588|11578|4197
1724900700000|2024-08-29 03:05:00|11593|11583|11599|11589|11600|11590|11585|11575|2795
1724901000000|2024-08-29 03:10:00|11598|11588|11596|11586|11602|11592|11595|11585|1581
1724901300000|2024-08-29 03:15:00|11597|11587|11612|11602|11612|11602|11596|11586|2236
1724901600000|2024-08-29 03:20:00|11613|11603|11627|11617|11628|11618|11612|11602|2148
1724901900000|2024-08-29 03:25:00|11626|11616|11625|11615|11631|11621|11621|11611|2044
1724902200000|2024-08-29 03:30:00|11624|11614|11628|11618|11629|11619|11621|11611|462
1724902500000|2024-08-29 03:35:00|11627|11617|11635|11625|11636|11626|11626|11616|811
1724902800000|2024-08-29 03:40:00|11634|11624|11631|11621|11636|11626|11630|11620|283
1724903100000|2024-08-29 03:45:00|11629|11619|11629|11619|11633|11623|11627|11617|472
1724903400000|2024-08-29 03:50:00|11630|11620|11629|11619|11630|11620|11627|11617|655
1724903700000|2024-08-29 03:55:00|11630|11620|11629|11619|11632|11622|11629|11619|256
1724904000000|2024-08-29 04:00:00|11630|11620|11629|11619|11630|11620|11627|11617|326
1724904300000|2024-08-29 04:05:00|11628|11618|11628|11618|11630|11620|11628|11618|210
1724904600000|2024-08-29 04:10:00|11629|11619|11629|11619|11631|11621|11628|11618|278
1724904900000|2024-08-29 04:15:00|11630|11620|11628|11618|11630|11620|11628|11618|319
1724905200000|2024-08-29 04:20:00|11629|11619|11632|11622|11633|11623|11628|11618|238
1724905500000|2024-08-29 04:25:00|11633|11623|11633|11623|11634|11624|11632|11622|198
1724905800000|2024-08-29 04:30:00|11634|11624|11636|11626|11637|11627|11634|11624|228
1724906100000|2024-08-29 04:35:00|11635|11625|11638|11628|11638|11628|11634|11624|549
1724906400000|2024-08-29 04:40:00|11637|11627|11633|11623|11638|11628|11632|11622|236
1724906700000|2024-08-29 04:45:00|11632|11622|11632|11622|11633|11623|11632|11622|340
1724907000000|2024-08-29 04:50:00|11633|11623|11630|11620|11633|11623|11630|11620|240
1724907300000|2024-08-29 04:55:00|11629|11619|11631|11621|11634|11624|11629|11619|302
1724907600000|2024-08-29 05:00:00|11629|11619|11606|11596|11629|11619|11605|11595|3948
1724907900000|2024-08-29 05:05:00|11605|11595|11611|11601|11611|11601|11598|11588|2364
1724908200000|2024-08-29 05:10:00|11610|11600|11617|11607|11621|11611|11606|11596|1485
1724908500000|2024-08-29 05:15:00|11616|11606|11617|11607|11624|11614|11612|11602|1608
1724908800000|2024-08-29 05:20:00|11616|11606|11618|11608|11621|11611|11608|11598|1506
1724909100000|2024-08-29 05:25:00|11619|11609|11613|11603|11620|11610|11612|11602|1073
1724909400000|2024-08-29 05:30:00|11612|11602|11610|11600|11617|11607|11605|11595|2082
1724909700000|2024-08-29 05:35:00|11611|11601|11618|11608|11622|11612|11611|11601|1479
1724910000000|2024-08-29 05:40:00|11619|11609|11624|11614|11625|11615|11613|11603|2005
1724910300000|2024-08-29 05:45:00|11623|11613|11621|11611|11630|11620|11620|11610|1759
1724910600000|2024-08-29 05:50:00|11620|11610|11619|11609|11625|11615|11617|11607|1166
1724910900000|2024-08-29 05:55:00|11620|11610|11614|11604|11622|11612|11611|11601|928
1724911200000|2024-08-29 06:00:00|11613|11603|11622|11612|11625|11615|11612|11602|1817
1724911500000|2024-08-29 06:05:00|11621|11611|11628|11618|11629|11619|11620|11610|1686
1724911800000|2024-08-29 06:10:00|11629|11619|11619|11609|11630|11620|11618|11608|1619
1724912100000|2024-08-29 06:15:00|11620|11610|11626|11616|11630|11620|11619|11609|2786
1724912400000|2024-08-29 06:20:00|11625|11615|11630|11620|11631|11621|11624|11614|1580
1724912700000|2024-08-29 06:25:00|11629|11619|11633|11623|11635|11625|11629|11619|2648
1724913000000|2024-08-29 06:30:00|11632|11622|11624|11614|11635|11625|11623|11613|2621
1724913300000|2024-08-29 06:35:00|11625|11615|11617|11607|11626|11616|11616|11606|2923
1724913600000|2024-08-29 06:40:00|11618|11608|11628|11618|11630|11620|11617|11607|4860
1724913900000|2024-08-29 06:45:00|11627|11617|11617|11607|11628|11618|11613|11603|3983
1724914200000|2024-08-29 06:50:00|11618|11608|11606|11596|11618|11608|11606|11596|3039
1724914500000|2024-08-29 06:55:00|11605|11595|11604|11594|11606|11596|11602|11592|3350
1724914800000|2024-08-29 07:00:00|11605|11595|11602|11592|11606|11596|11597|11587|2808
1724915100000|2024-08-29 07:05:00|11603|11593|11603|11593|11605|11595|11602|11592|571
1724915400000|2024-08-29 07:10:00|11604|11594|11600|11590|11605|11595|11600|11590|858
1724915700000|2024-08-29 07:15:00|11601|11591|11602|11592|11603|11593|11600|11590|909
1724916000000|2024-08-29 07:20:00|11601|11591|11600|11590|11601|11591|11598|11588|2416
1724916300000|2024-08-29 07:25:00|11601|11591|11598|11588|11601|11591|11597|11587|554
1724916600000|2024-08-29 07:30:00|11599|11589|11598|11588|11600|11590|11597|11587|522
1724916900000|2024-08-29 07:35:00|11597|11587|11596|11586|11598|11588|11596|11586|382
1724917200000|2024-08-29 07:40:00|11597|11587|11594|11584|11597|11587|11593|11583|758
1724917500000|2024-08-29 07:45:00|11595|11585|11596|11586|11597|11587|11592|11582|1443
1724917800000|2024-08-29 07:50:00|11595|11585|11595|11585|11595|11585|11592|11582|335
1724918100000|2024-08-29 07:55:00|11594|11584|11595|11585|11597|11587|11593|11583|563
1724918400000|2024-08-29 08:00:00|11596|11584|11593|11582|11597|11585|11592|11581|1085
1724918700000|2024-08-29 08:05:00|11592|11581|11592|11581|11595|11583|11591|11579|1357
1724919000000|2024-08-29 08:10:00|11591|11580|11590|11579|11592|11581|11589|11578|993
1724919300000|2024-08-29 08:15:00|11591|11578|11590|11579|11593|11582|11589|11578|1108
1724919600000|2024-08-29 08:20:00|11589|11578|11582|11571|11590|11579|11582|11571|2045
1724919900000|2024-08-29 08:25:00|11583|11572|11583|11572|11585|11573|11582|11571|1013
1724920200000|2024-08-29 08:30:00|11592.4|11568.4|11591|11567|11595.8|11571.8|11588.4|11564.4|0
1724920500000|2024-08-29 08:35:00|11590.8|11566.8|11593.2|11569.2|11593.6|11569.6|11589.3|11565.3|587
1724920800000|2024-08-29 08:40:00|11593.3|11569.3|11596.7|11572.7|11597|11573|11591.3|11567.3|0
1724921100000|2024-08-29 08:45:00|11597.4|11573.4|11595.9|11571.9|11598|11574|11594.6|11570.6|0
1724921400000|2024-08-29 08:50:00|11596.1|11572.1|11594.4|11570.4|11596.4|11572.4|11593.6|11569.6|0
1724921700000|2024-08-29 08:55:00|11594.3|11570.3|11599.3|11575.3|11601.5|11577.5|11594|11570|0
1724922000000|2024-08-29 09:00:00|11585|11570|11585|11573|11587|11575|11582|11570|429
1724922300000|2024-08-29 09:05:00|11584|11574|11585|11574|11587|11575|11584|11574|168
1724922600000|2024-08-29 09:10:00|11586|11575|11587|11576|11587|11576|11586|11574|146
1724922900000|2024-08-29 09:15:00|11589|11577|11598|11587|11600|11589|11589|11577|1091
1724923200000|2024-08-29 09:20:00|11597|11586|11596|11585|11600|11589|11596|11585|313
1724923500000|2024-08-29 09:25:00|11597|11586|11597|11586|11598|11586|11595|11584|207
1724923800000|2024-08-29 09:30:00|11598|11587|11595|11584|11598|11587|11595|11584|155
1724924100000|2024-08-29 09:35:00|11596|11585|11599|11588|11601|11590|11596|11585|413
1724924400000|2024-08-29 09:40:00|11600|11589|11598|11587|11600|11589|11598|11587|99
1724924700000|2024-08-29 09:45:00|11599|11588|11598|11587|11600|11589|11598|11587|144
1724925000000|2024-08-29 09:50:00|11597|11586|11598|11587|11599|11588|11597|11586|113
1724925300000|2024-08-29 09:55:00|11597|11586|11597|11586|11598|11587|11597|11586|108
1724925600000|2024-08-29 10:00:00|11598|11587|11596|11585|11598|11587|11596|11585|224
1724925900000|2024-08-29 10:05:00|11595|11584|11594|11583|11595|11584|11593|11582|320
1724926200000|2024-08-29 10:10:00|11595|11584|11595|11584|11596|11585|11595|11584|224
1724926500000|2024-08-29 10:15:00|11594|11583|11587|11576|11594|11583|11587|11576|298
1724926800000|2024-08-29 10:20:00|11586|11575|11585|11574|11586|11575|11585|11574|244
1724927100000|2024-08-29 10:25:00|11584|11573|11583|11572|11584|11573|11583|11572|418
1724927400000|2024-08-29 10:30:00|11584|11573|11582|11571|11584|11573|11582|11571|273
1724927700000|2024-08-29 10:35:00|11583|11572|11580|11569|11583|11572|11580|11569|418
1724928000000|2024-08-29 10:40:00|11581|11570|11581|11570|11582|11570|11580|11569|455
1724928300000|2024-08-29 10:45:00|11582|11571|11582|11571|11583|11572|11581|11570|203
1724928600000|2024-08-29 10:50:00|11583|11572|11582|11571|11583|11572|11582|11571|107
1724928900000|2024-08-29 10:55:00|11581|11570|11582|11571|11582|11571|11581|11570|155
1724929200000|2024-08-29 11:00:00|11581|11570|11581|11570|11582|11571|11580|11569|90
1724929500000|2024-08-29 11:05:00|11580|11569|11583|11572|11583|11572|11580|11569|57
1724929800000|2024-08-29 11:10:00|11582|11571|11583|11572|11583|11572|11582|11571|52
1724930100000|2024-08-29 11:15:00|11584|11573|11585|11574|11586|11575|11584|11572|116
1724930400000|2024-08-29 11:20:00|11584|11573|11585|11574|11585|11574|11584|11573|13
1724930700000|2024-08-29 11:25:00|11586|11575|11585|11574|11586|11575|11585|11574|30
1724931000000|2024-08-29 11:30:00|11586|11575|11585|11574|11586|11575|11585|11574|44
1724931300000|2024-08-29 11:35:00|11586|11573|11586|11575|11587|11576|11586|11573|67
1724931600000|2024-08-29 11:40:00|11585|11574|11583|11572|11585|11574|11583|11572|97
1724931900000|2024-08-29 11:45:00|11584|11573|11585|11574|11585|11574|11583|11572|100
1724932200000|2024-08-29 11:50:00|11584|11573|11583|11572|11584|11573|11583|11572|39
1724932500000|2024-08-29 11:55:00|11582|11571|11582|11571|11582|11571|11582|11571|73
1724932800000|2024-08-29 12:00:00|11583|11572|11580|11569|11583|11572|11580|11569|112
1724933100000|2024-08-29 12:05:00|11579|11568|11580|11569|11580|11569|11579|11568|133
1724933400000|2024-08-29 12:10:00|11581|11570|11579|11568|11581|11570|11579|11568|74
1724933700000|2024-08-29 12:15:00||11567||11568||11568||11567|51
1724934000000|2024-08-29 12:20:00|11578|11567|11578|11567|11579|11568|11578|11566|223
1724934300000|2024-08-29 12:25:00|11577|11566|11578|11567|11579|11567|11577|11566|187
1724934600000|2024-08-29 12:30:00|11579|11568|11580|11569|11581|11570|11578|11566|285
1724934900000|2024-08-29 12:35:00|11579|11568|11575|11564|11579|11568|11575|11564|298
1724935200000|2024-08-29 12:40:00|11574|11563|11575|11564|11576|11565|11574|11563|230
1724935500000|2024-08-29 12:45:00|11576|11565|11578|11567|11578|11567|11576|11565|124
1724935800000|2024-08-29 12:50:00|11577|11566|11583|11572|11583|11572|11577|11566|163
1724936100000|2024-08-29 12:55:00|11582|11571|11582|11571|11583|11572|11581|11570|128
1724936400000|2024-08-29 13:00:00|11581|11570|11580|11569|11582|11571|11580|11569|166
1724936700000|2024-08-29 13:05:00|11581|11568|11581|11570|11581|11570|11579|11568|136
1724937000000|2024-08-29 13:10:00|11580|11569|11580|11569|11581|11570|11580|11569|109
1724937300000|2024-08-29 13:15:00|11581|11568|11581|11570|11581|11570|11581|11568|78
1724937600000|2024-08-29 13:20:00|11582|11571|11580|11569|11582|11571|11580|11569|109
1724937900000|2024-08-29 13:25:00|11581|11570|11577|11566|11584|11573|11577|11566|396
1724938200000|2024-08-29 13:30:00|11578|11567|11584|11573|11589|11578|11577|11567|1459
1724938500000|2024-08-29 13:35:00|11583|11572|11582|11571|11584|11573|11579|11568|654
1724938800000|2024-08-29 13:40:00|11583|11572|11582|11571|11586|11575|11581|11570|365
1724939100000|2024-08-29 13:45:00|11583|11572|11584|11573|11584|11573|11581|11570|200
1724939400000|2024-08-29 13:50:00|11583|11572|11582|11571|11584|11573|11581|11570|240
1724939700000|2024-08-29 13:55:00|11583|11572|11586|11575|11586|11575|11582|11571|459
1724940000000|2024-08-29 14:00:00|11587|11576|11588|11577|11590|11579|11586|11575|345
1724940300000|2024-08-29 14:05:00|11589|11578|11589|11578|11591|11580|11588|11577|249
1724940600000|2024-08-29 14:10:00|11590|11579|11587|11576|11590|11579|11584|11573|167
1724940900000|2024-08-29 14:15:00|11588|11577|11584|11573|11588|11577|11581|11570|269
1724941200000|2024-08-29 14:20:00|11585|11574|11585|11574|11586|11575|11582|11571|154
1724941500000|2024-08-29 14:25:00|11584|11573|11585|11574|11588|11577|11584|11573|143
1724941800000|2024-08-29 14:30:00|11586|11575|11584|11573|11586|11575|11582|11571|301
1724942100000|2024-08-29 14:35:00|11583|11572|11588|11577|11589|11578|11583|11572|323
1724942400000|2024-08-29 14:40:00|11589|11576|11587|11576|11589|11577|11586|11575|85
1724942700000|2024-08-29 14:45:00|11586|11575|11587|11576|11587|11576|11586|11575|158
1724943000000|2024-08-29 14:50:00|11588|11577|11588|11577|11589|11578|11587|11576|189
1724943300000|2024-08-29 14:55:00|11587|11576|11588|11577|11589|11577|11586|11575|229
1724943600000|2024-08-29 15:00:00|11589|11578|11589|11578|11590|11579|11588|11576|611
1724943900000|2024-08-29 15:05:00|11590|11579|11591|11580|11593|11581|11588|11577|447
1724944200000|2024-08-29 15:10:00|11592|11581|11593|11582|11593|11582|11591|11580|66
1724944500000|2024-08-29 15:15:00|11592|11581|11593|11582|11594|11582|11592|11581|76
1724944800000|2024-08-29 15:20:00|11592|11581|11591|11580|11592|11581|11591|11579|322
1724945100000|2024-08-29 15:25:00|11590|11579|11591|11580|11591|11580|11589|11578|168
1724945400000|2024-08-29 15:30:00|11592|11579|11593|11582|11593|11582|11591|11579|151
1724945700000|2024-08-29 15:35:00|11594|11583|11591|11580|11594|11583|11590|11579|115
1724946000000|2024-08-29 15:40:00|11592|11581|11592|11581|11595|11583|11592|11581|94
1724946300000|2024-08-29 15:45:00|11593|11582|11593|11582|11593|11582|11592|11581|40
1724946600000|2024-08-29 15:50:00|11594|11583|11593|11582|11594|11583|11592|11581|34
1724946900000|2024-08-29 15:55:00|11594|11583|11595|11584|11596|11585|11593|11582|118
1724947200000|2024-08-29 16:00:00|11596|11585|11594|11583|11596|11585|11594|11583|35
1724947500000|2024-08-29 16:05:00|11593|11582|11593|11581|11594|11583|11593|11581|36
1724947800000|2024-08-29 16:10:00|11592|11582|11594|11583|11594|11583|11590|11579|267
1724948100000|2024-08-29 16:15:00|11595|11584|11596|11585|11596|11585|11594|11583|96
1724948400000|2024-08-29 16:20:00|11595|11584|11595|11584|11595|11584|11593|11582|37
1724948700000|2024-08-29 16:25:00|11594|11583|11597|11586|11597|11586|11594|11583|76
1724949000000|2024-08-29 16:30:00|11596|11585|11595|11584|11596|11586|11595|11584|25
1724949300000|2024-08-29 16:35:00|11596|11583|11595|11584|11596|11584|11595|11583|13
1724949600000|2024-08-29 16:40:00|11594|11583|11594|11583|11595|11584|11594|11583|43
1724949900000|2024-08-29 16:45:00||11582||11582||11582||11582|11
1724950200000|2024-08-29 16:50:00|11593|11583|11592|11581|11594|11583|11592|11581|52
1724950500000|2024-08-29 16:55:00|11593|11582|11593|11582|11593|11582|11592|11581|55
1724950800000|2024-08-29 17:00:00|11592|11581|11593|11582|11593|11582|11591|11580|120
1724951100000|2024-08-29 17:05:00|11594|11583|11593|11582|11595|11584|11593|11582|127
1724951400000|2024-08-29 17:10:00|11594|11583|11594|11583|11594|11583|11591|11580|119
1724951700000|2024-08-29 17:15:00|11595|11584|11596|11585|11597|11585|11594|11583|113
1724952000000|2024-08-29 17:20:00|11597|11586|11598|11587|11598|11587|11596|11585|135
1724952300000|2024-08-29 17:25:00|11599|11588|11598|11587|11600|11589|11598|11587|102
1724952600000|2024-08-29 17:30:00|11599|11588|11600|11589|11601|11590|11598|11587|91
1724952900000|2024-08-29 17:35:00|11601|11590|11599|11588|11601|11590|11599|11588|22
1724953200000|2024-08-29 17:40:00|11598|11587|11600|11589|11600|11589|11598|11587|47
1724953500000|2024-08-29 17:45:00|11599|11588|11599|11587|11600|11589|11598|11587|40
1724953800000|2024-08-29 17:50:00|11598|11588|11601|11590|11601|11590|11598|11587|88
1724954100000|2024-08-29 17:55:00|11602|11591|11602|11591|11604|11592|11601|11590|149
1724954400000|2024-08-29 18:00:00|11603|11590|11601|11590|11603|11590|11600|11588|81
1724954700000|2024-08-29 18:05:00|11600|11589|11600|11589|11600|11590|11600|11589|36
1724955000000|2024-08-29 18:10:00|11601|11590|11600|11589|11601|11590|11600|11589|71
1724955300000|2024-08-29 18:15:00|11599|11588|11601|11590|11601|11590|11599|11588|159
1724955600000|2024-08-29 18:20:00|11600|11589|11600|11589|11601|11590|11600|11589|56
1724955900000|2024-08-29 18:25:00|11601|11590|11595|11584|11601|11590|11594|11583|230
1724956200000|2024-08-29 18:30:00|11594|11583|11596|11585|11597|11586|11593|11582|126
1724956500000|2024-08-29 18:35:00|11595|11584|11590|11579|11596|11585|11588|11577|390
1724956800000|2024-08-29 18:40:00|11591|11578|11587|11576|11591|11580|11585|11574|247
1724957100000|2024-08-29 18:45:00|11586|11575|11587|11576|11587|11576|11583|11572|206
1724957400000|2024-08-29 18:50:00|11586|11575|11588|11577|11589|11578|11585|11574|89
1724957700000|2024-08-29 18:55:00|11589|11578|11587|11576|11590|11579|11587|11576|125
1724958000000|2024-08-29 19:00:00|11586|11575|11587|11576|11588|11576|11586|11575|69
1724958300000|2024-08-29 19:05:00|11588|11577|11588|11577|11589|11578|11587|11576|54
1724958600000|2024-08-29 19:10:00|11589|11578|11590|11579|11590|11579|11589|11578|55
1724958900000|2024-08-29 19:15:00|11591|11580|11589|11578|11593|11582|11589|11578|79
1724959200000|2024-08-29 19:20:00|11590|11579|11589|11578|11590|11579|11588|11577|54
1724959500000|2024-08-29 19:25:00|11590|11579|11590|11579|11591|11580|11589|11578|65
1724959800000|2024-08-29 19:30:00|11591|11578|11590|11579|11591|11580|11589|11578|53
1724960100000|2024-08-29 19:35:00|11591|11578|11590|11578|11591|11578|11590|11578|66
1724960400000|2024-08-29 19:40:00|11589|11577|11586.5|11576.5|11590|11579|11586.5|11576|164
1724960700000|2024-08-29 19:45:00|11587|11577|11585.5|11575.5|11588.5|11578.5|11585.5|11575.5|172
1724961000000|2024-08-29 19:50:00|11586|11576|11587.5|11577.5|11587.5|11577.5|11585.5|11575.5|80
1724961300000|2024-08-29 19:55:00|11588.5|11578.5|11588.5|11578.5|11591.5|11581.5|11588|11578|205
1724961600000|2024-08-29 20:00:00|11589.5|11579.5|11589.5|11579.5|11589.5|11579.5|11588|11578|79
1724961900000|2024-08-29 20:05:00|11590|11580|11590.5|11580.5|11590.5|11580.5|11590|11580|6
1724962500000|2024-08-29 20:15:00|11589.5|11579.5|11589.5|11579.5|11590|11580|11589.5|11579.5|8
1724962800000|2024-08-29 20:20:00|||||||||6
1724963100000|2024-08-29 20:25:00|||||||||11
1724963400000|2024-08-29 20:30:00|11590|11580|11589.5|11579.5|11590|11580|11589.5|11579.5|0
1724963700000|2024-08-29 20:35:00|||||||||12
1724964000000|2024-08-29 20:40:00|||||||||14
1724964300000|2024-08-29 20:45:00|11590.5|11580.5|11590.5|11580.5|11590.5|11580.5|11589.5|11579.5|20
1724964600000|2024-08-29 20:50:00|11591|11581|11592|11582|11593|11583|11591|11581|33
1724964900000|2024-08-29 20:55:00|11591.5|11581.5|11592|11582|11592.5|11582.5|11591.5|11581.5|8
1724965200000|2024-08-29 21:00:00|11592.5|11582.5|11592.5|11582.5|11592.5|11582.5|11592.5|11582.5|2
1724965500000|2024-08-29 21:05:00|11594|11584|11594|11584|11594|11584|11594|11584|2
1724966100000|2024-08-29 21:15:00|11600.6|11576.6|11600.9|11576.9|11602.5|11578.5|11600.5|11576.5|0
1724966400000|2024-08-29 21:20:00|11600.8|11576.8|11602.5|11578.5|11602.5|11578.5|11600.8|11576.8|0
1724966700000|2024-08-29 21:25:00|11602.3|11578.3|11602.6|11578.6|11602.6|11578.6|11601.7|11577.7|0
1724967000000|2024-08-29 21:30:00|11602.7|11578.7|11602.6|11578.6|11602.8|11578.8|11602.6|11578.6|0
1724967300000|2024-08-29 21:35:00|11602.8|11578.8|11603.9|11579.9|11604|11580|11602.8|11578.8|0
1724967600000|2024-08-29 21:40:00|11604.1|11580.1|11604.1|11580.1|11604.1|11580.1|11604.1|11580.1|0
1724967900000|2024-08-29 21:45:00|11603.7|11579.7|11603.8|11579.8|11604.6|11580.6|11603.6|11579.6|0
1724968200000|2024-08-29 21:50:00|11603.7|11579.7|11604|11580|11604.1|11580.1|11603.5|11579.5|0
1724968500000|2024-08-29 21:55:00|11603.9|11579.9|11603.8|11579.8|11604.1|11580.1|11603.3|11579.3|0
1724968800000|2024-08-29 22:00:00|11603.9|11579.9|11603.6|11579.6|11607.5|11583.5|11602.6|11578.6|0
1724969100000|2024-08-29 22:05:00|11603|11579|11597.8|11573.8|11603|11579|11594|11570|0
1724969400000|2024-08-29 22:10:00|11597.6|11573.6|11598.8|11574.8|11600.6|11576.6|11596.3|11572.3|0
1724969700000|2024-08-29 22:15:00|11598.9|11574.9|11601.4|11577.4|11602.7|11578.7|11598.6|11574.6|0
1724970000000|2024-08-29 22:20:00|11601.2|11577.2|11598.6|11574.6|11602.2|11578.2|11597.3|11573.3|0
1724970300000|2024-08-29 22:25:00|11598.4|11574.4|11600.6|11576.6|11600.9|11576.9|11597.9|11573.9|0
1724970600000|2024-08-29 22:30:00|11600.4|11576.4|11599.6|11575.6|11601.2|11577.2|11599.3|11575.3|0
1724970900000|2024-08-29 22:35:00|11599.7|11575.7|11599.6|11575.6|11599.7|11575.7|11598.6|11574.6|0
1724971200000|2024-08-29 22:40:00|11599.4|11575.4|11601.9|11577.9|11602|11578|11598.9|11574.9|0
1724971500000|2024-08-29 22:45:00|11602|11578|11600.2|11576.2|11602|11578|11599.2|11575.2|0
1724971800000|2024-08-29 22:50:00|11600.1|11576.1|11599.9|11575.9|11600.9|11576.9|11599.6|11575.6|0
1724972100000|2024-08-29 22:55:00|11599.7|11575.7|11600.2|11576.2|11600.6|11576.6|11599.6|11575.6|0
1724972400000|2024-08-29 23:00:00|11600.1|11576.1|11599.1|11575.1|11600.2|11576.2|11597.9|11573.9|0
1724972700000|2024-08-29 23:05:00|11598.9|11574.9|11600.6|11576.6|11600.9|11576.9|11598.3|11574.3|0
1724973000000|2024-08-29 23:10:00|11600.7|11576.7|11601.6|11577.6|11601.6|11577.6|11600.2|11576.2|0
1724973300000|2024-08-29 23:15:00|11601.4|11577.4|11601|11577|11601.9|11577.9|11600.6|11576.6|0
1724973600000|2024-08-29 23:20:00|11600.9|11576.9|11608.4|11584.4|11608.7|11584.7|11600.7|11576.7|0
1724973900000|2024-08-29 23:25:00|11608.6|11584.6|11608.7|11584.7|11609.1|11585.1|11607.8|11583.8|0
1724974200000|2024-08-29 23:30:00|11608.6|11584.6|11606.1|11582.1|11608.6|11584.6|11605.8|11581.8|0
1724974500000|2024-08-29 23:35:00|11605.9|11581.9|11605.6|11581.6|11607.1|11583.1|11605.4|11581.4|0
1724974800000|2024-08-29 23:40:00|11605.8|11581.8|11605.9|11581.9|11606.4|11582.4|11604.8|11580.8|0
1724975100000|2024-08-29 23:45:00|11606.1|11582.1|11608.1|11584.1|11608.4|11584.4|11605.4|11581.4|0
1724975400000|2024-08-29 23:50:00|11607.9|11583.9|11605.8|11581.8|11608.2|11584.2|11605.1|11581.1|0
1724975700000|2024-08-29 23:55:00|11605.6|11581.6|11605.6|11581.6|11606.6|11582.6|11605.4|11581.4|0
1724976000000|2024-08-30 00:00:00|11605.9|11581.9|11601.5|11577.5|11606.3|11582.3|11601|11577|0
1724976300000|2024-08-30 00:05:00|11601.3|11577.3|11598.5|11574.5|11602|11578|11597|11573|0
1724976600000|2024-08-30 00:10:00|11598.3|11574.3|11597.2|11573.2|11599.5|11575.5|11596.9|11572.9|0
1724976900000|2024-08-30 00:15:00|11597.3|11573.3|11599.8|11575.8|11601.1|11577.1|11597.3|11573.3|0
1724977200000|2024-08-30 00:20:00|11599.9|11575.9|11602.7|11578.7|11602.7|11578.7|11599.8|11575.8|0
1724977500000|2024-08-30 00:25:00|11602.5|11578.5|11608.3|11584.3|11608.9|11584.9|11602.5|11578.5|0
1724977800000|2024-08-30 00:30:00|11608|11584|11609.8|11585.8|11611.6|11587.6|11608|11584|0
1724978100000|2024-08-30 00:35:00|11610|11586|11609.8|11585.8|11611.2|11587.2|11609.2|11585.2|0
1724978400000|2024-08-30 00:40:00|11609.7|11585.7|11610.6|11586.6|11610.8|11586.8|11609.5|11585.5|0
1724978700000|2024-08-30 00:45:00|11610.5|11586.5|11610.2|11586.2|11610.6|11586.6|11608.8|11584.8|0
1724979000000|2024-08-30 00:50:00|11610|11586|11609.7|11585.7|11610.6|11586.6|11609.1|11585.1|0
1724979300000|2024-08-30 00:55:00|11609.5|11585.5|11605|11581|11610.2|11586.2|11604.7|11580.7|0
1724979600000|2024-08-30 01:00:00|11597.3|11587.3|11597.3|11587.3|11598.8|11588.8|11587.8|11577.8|1898
1724979900000|2024-08-30 01:05:00|11597.8|11587.8|11594.8|11584.8|11597.8|11587.8|11592.8|11582.8|745
1724980200000|2024-08-30 01:10:00|11595.8|11585.8|11591.8|11581.8|11595.8|11585.8|11590.8|11580.8|486
1724980500000|2024-08-30 01:15:00|11591.3|11581.3|11594.8|11584.8|11594.8|11584.8|11589.3|11579.3|595
1724980800000|2024-08-30 01:20:00|11595.8|11585.8|11584.3|11574.3|11595.8|11585.8|11579.8|11569.8|896
1724981100000|2024-08-30 01:25:00|11584.8|11574.8|11587.3|11577.3|11592.8|11582.8|11582.8|11572.8|1904
1724981400000|2024-08-30 01:30:00|11588.3|11578.3|11646.3|11636.3|11646.3|11636.3|11583.8|11573.8|17976
1724981700000|2024-08-30 01:35:00|11647.8|11637.8|11692.3|11682.3|11693.8|11683.8|11640.8|11630.8|11098
1724982000000|2024-08-30 01:40:00|11691.8|11681.8|11709.8|11699.8|11715.8|11705.8|11691.8|11681.8|12655
1724982300000|2024-08-30 01:45:00|11710.3|11700.3|11718.3|11708.3|11736.3|11726.3|11709.3|11699.3|10068
1724982600000|2024-08-30 01:50:00|11719.3|11709.3|11742.3|11732.3|11742.3|11732.3|11715.3|11705.3|8237
1724982900000|2024-08-30 01:55:00|11743.3|11733.3|11739.3|11729.3|11751.3|11741.3|11731.3|11721.3|7371
1724983200000|2024-08-30 02:00:00|11740.3|11730.3|11707.3|11697.3|11742.3|11732.3|11707.3|11697.3|6573
1724983500000|2024-08-30 02:05:00|11708.3|11698.3|11697.3|11687.3|11710.3|11700.3|11690.3|11680.3|4856
1724983800000|2024-08-30 02:10:00|11696.3|11686.3|11678.3|11668.3|11708.3|11698.3|11677.3|11667.3|3447
1724984100000|2024-08-30 02:15:00|11677.3|11667.3|11717.3|11707.3|11720.3|11710.3|11676.3|11666.3|3526
1724984400000|2024-08-30 02:20:00|11716.3|11706.3|11709.3|11699.3|11721.3|11711.3|11699.3|11689.3|2036
1724984700000|2024-08-30 02:25:00|11710.3|11700.3|11710.3|11700.3|11711.3|11701.3|11700.3|11690.3|1782
1724985000000|2024-08-30 02:30:00|11711.3|11701.3|11715.3|11705.3|11719.3|11709.3|11706.3|11696.3|4751
1724985300000|2024-08-30 02:35:00|11714.3|11704.3|11716.3|11706.3|11722.3|11712.3|11708.3|11698.3|3951
1724985600000|2024-08-30 02:40:00|11717.3|11707.3|11732.3|11722.3|11732.3|11722.3|11714.3|11704.3|4464
1724985900000|2024-08-30 02:45:00|11733.3|11723.3|11783.3|11773.3|11783.3|11773.3|11732.3|11722.3|7899
1724986200000|2024-08-30 02:50:00|11782.3|11772.3|11815.3|11805.3|11816.3|11806.3|11781.3|11771.3|7620
1724986500000|2024-08-30 02:55:00|11816.3|11806.3|11826.3|11816.3|11827.3|11817.3|11806.3|11796.3|6900
1724986800000|2024-08-30 03:00:00|11828.3|11818.3|11837.3|11827.3|11840.3|11830.3|11827.3|11817.3|6944
1724987100000|2024-08-30 03:05:00|11836.3|11826.3|11836.3|11826.3|11846.3|11836.3|11824.3|11814.3|5969
1724987400000|2024-08-30 03:10:00|11834.3|11824.3|11837.3|11827.3|11841.3|11831.3|11826.3|11816.3|5949
1724987700000|2024-08-30 03:15:00|11838.3|11828.3|11828.3|11818.3|11838.3|11828.3|11825.3|11815.3|2590
1724988000000|2024-08-30 03:20:00|11829.3|11819.3|11837.3|11827.3|11837.3|11827.3|11828.3|11818.3|2268
1724988300000|2024-08-30 03:25:00|11836.3|11826.3|11836.3|11826.3|11839.3|11829.3|11826.3|11816.3|2699
1724988600000|2024-08-30 03:30:00|11837.3|11827.3|11846.3|11836.3|11846.3|11836.3|11837.3|11827.3|728
1724988900000|2024-08-30 03:35:00|11845.3|11835.3|11848.3|11838.3|11848.3|11838.3|11844.3|11834.3|724
1724989200000|2024-08-30 03:40:00|11849.3|11839.3|11849.3|11839.3|11850.3|11840.3|11848.3|11838.3|436
1724989500000|2024-08-30 03:45:00|11848.3|11838.3|11849.3|11839.3|11850.3|11840.3|11848.3|11838.3|341
1724989800000|2024-08-30 03:50:00|11850.3|11840.3|11869.3|11859.3|11878.3|11868.3|11850.3|11840.3|5379
1724990100000|2024-08-30 03:55:00|11868.3|11858.3|11863.3|11853.3|11872.3|11862.3|11861.3|11851.3|1406
1724990400000|2024-08-30 04:00:00|11862.3|11852.3|11865.3|11855.3|11866.3|11856.3|11862.3|11852.3|580
1724990700000|2024-08-30 04:05:00|11864.3|11854.3|11869.3|11859.3|11869.3|11859.3|11863.3|11853.3|918
1724991000000|2024-08-30 04:10:00|11870.3|11860.3|11871.3|11861.3|11872.3|11862.3|11867.3|11857.3|887
1724991300000|2024-08-30 04:15:00|11870.3|11860.3|11869.3|11859.3|11872.3|11862.3|11869.3|11859.3|966
1724991600000|2024-08-30 04:20:00|11870.3|11860.3|11871.3|11861.3|11872.3|11862.3|11869.3|11859.3|745
1724991900000|2024-08-30 04:25:00|11870.3|11860.3|11871.3|11861.3|11871.3|11861.3|11868.3|11858.3|593
1724992200000|2024-08-30 04:30:00|11870.3|11860.3|11870.3|11860.3|11871.3|11861.3|11869.3|11859.3|424
1724992500000|2024-08-30 04:35:00|11869.3|11859.3|11866.3|11856.3|11871.3|11861.3|11866.3|11856.3|548
1724992800000|2024-08-30 04:40:00|11867.3|11857.3|11863.3|11853.3|11867.3|11857.3|11861.3|11851.3|809
1724993100000|2024-08-30 04:45:00|11862.3|11852.3|11868.3|11858.3|11868.3|11858.3|11862.3|11852.3|553
1724993400000|2024-08-30 04:50:00|11867.3|11857.3|11864.3|11854.3|11868.3|11858.3|11863.3|11853.3|882
1724993700000|2024-08-30 04:55:00|11863.3|11853.3|11865.3|11855.3|11865.3|11855.3|11862.3|11852.3|500
1724994000000|2024-08-30 05:00:00|11864.3|11854.3|11808.3|11798.3|11864.3|11854.3|11805.3|11795.3|12941
1724994300000|2024-08-30 05:05:00|11809.3|11799.3|11832.3|11822.3|11841.3|11831.3|11807.3|11797.3|4371
1724994600000|2024-08-30 05:10:00|11833.3|11823.3|11847.3|11837.3|11854.3|11844.3|11832.3|11822.3|3894
1724994900000|2024-08-30 05:15:00|11848.3|11838.3|11856.3|11846.3|11858.3|11848.3|11834.3|11824.3|4861
1724995200000|2024-08-30 05:20:00|11858.3|11848.3|11852.3|11842.3|11870.3|11860.3|11848.3|11838.3|3516
1724995500000|2024-08-30 05:25:00|11853.3|11843.3|11852.3|11842.3|11858.3|11848.3|11845.3|11835.3|2584
1724995800000|2024-08-30 05:30:00|11853.3|11843.3|11855.3|11845.3|11863.3|11853.3|11848.3|11838.3|2575
1724996100000|2024-08-30 05:35:00|11856.3|11846.3|11872.3|11862.3|11875.3|11865.3|11856.3|11846.3|2658
1724996400000|2024-08-30 05:40:00|11873.3|11863.3|11877.3|11867.3|11883.3|11873.3|11868.3|11858.3|3286
1724996700000|2024-08-30 05:45:00|11876.3|11866.3|11876.3|11866.3|11886.3|11876.3|11872.3|11862.3|5711
1724997000000|2024-08-30 05:50:00|11875.3|11865.3|11876.3|11866.3|11894.3|11884.3|11875.3|11865.3|5977
1724997300000|2024-08-30 05:55:00|11877.3|11867.3|11862.3|11852.3|11882.3|11872.3|11858.3|11848.3|4440
1724997600000|2024-08-30 06:00:00|11863.3|11853.3|11856.3|11846.3|11868.3|11858.3|11848.3|11838.3|4032
1724997900000|2024-08-30 06:05:00|11857.3|11847.3|11841.3|11831.3|11858.3|11848.3|11841.3|11831.3|2334
1724998200000|2024-08-30 06:10:00|11842.3|11832.3|11841.3|11831.3|11844.3|11834.3|11836.3|11826.3|3375
1724998500000|2024-08-30 06:15:00|11840.3|11830.3|11842.3|11832.3|11855.3|11845.3|11840.3|11830.3|5784
1724998800000|2024-08-30 06:20:00|11843.3|11833.3|11841.3|11831.3|11848.3|11838.3|11834.3|11824.3|3627
1724999100000|2024-08-30 06:25:00|11842.3|11832.3|11819.3|11809.3|11843.3|11833.3|11817.3|11807.3|3777
1724999400000|2024-08-30 06:30:00|11817.3|11807.3|11807.3|11797.3|11821.3|11811.3|11798.3|11788.3|5207
1724999700000|2024-08-30 06:35:00|11806.3|11796.3|11809.3|11799.3|11810.3|11800.3|11796.3|11786.3|4441
1725000000000|2024-08-30 06:40:00|11808.3|11798.3|11785.3|11775.3|11809.3|11799.3|11784.3|11774.3|8613
1725000300000|2024-08-30 06:45:00|11783.3|11773.3|11775.3|11765.3|11785.3|11775.3|11773.3|11763.3|9610
1725000600000|2024-08-30 06:50:00|11774.3|11764.3|11776.3|11766.3|11784.3|11774.3|11772.3|11762.3|10020
1725000900000|2024-08-30 06:55:00|11775.3|11765.3|11797.3|11787.3|11798.3|11788.3|11769.3|11759.3|15213
1725001200000|2024-08-30 07:00:00|11796.3|11786.3|11772.3|11762.3|11797.3|11787.3|11771.3|11761.3|4965
1725001500000|2024-08-30 07:05:00|11773.3|11763.3|11766.3|11756.3|11775.3|11765.3|11764.3|11754.3|3297
1725001800000|2024-08-30 07:10:00|11767.3|11757.3|11773.3|11763.3|11773.3|11763.3|11764.3|11754.3|1510
1725002100000|2024-08-30 07:15:00|11772.3|11762.3|11772.3|11762.3|11777.3|11767.3|11769.3|11759.3|850
1725002400000|2024-08-30 07:20:00|11773.3|11763.3|11771.3|11761.3|11775.3|11765.3|11771.3|11761.3|603
1725002700000|2024-08-30 07:25:00|11773.3|11763.3|11771.3|11761.3|11773.3|11763.3|11770.3|11760.3|1683
1725003000000|2024-08-30 07:30:00|11772.3|11762.3|11774.3|11764.3|11775.3|11765.3|11771.3|11761.3|1157
1725003300000|2024-08-30 07:35:00|11773.3|11763.3|11774.3|11764.3|11775.3|11765.3|11771.3|11761.3|708
1725003600000|2024-08-30 07:40:00|11775.3|11765.3|11770.3|11760.3|11777.3|11767.3|11769.3|11759.3|1058
1725003900000|2024-08-30 07:45:00|11769.3|11759.3|11767.3|11757.3|11772.3|11762.3|11765.3|11755.3|808
1725004200000|2024-08-30 07:50:00|11768.3|11758.3|11768.3|11758.3|11772.3|11762.3|11767.3|11757.3|730
1725004500000|2024-08-30 07:55:00|11770.3|11760.3|11765.3|11755.3|11770.3|11760.3|11765.3|11755.3|1148
1725004800000|2024-08-30 08:00:00|11766.3|11754.3|11760.3|11748.3|11766.3|11755.3|11759.3|11748.3|1344
1725005100000|2024-08-30 08:05:00|11759.3|11749.3|11760.3|11749.3|11761.3|11750.3|11756.3|11745.3|1590
1725005400000|2024-08-30 08:10:00|11761.3|11748.3|11761.3|11749.3|11762.3|11751.3|11758.3|11747.3|1195
1725005700000|2024-08-30 08:15:00|11760.3|11750.3|11758.3|11747.3|11763.3|11752.3|11757.3|11746.3|1686
1725006000000|2024-08-30 08:20:00|11757.3|11746.3|11750.3|11739.3|11757.3|11747.3|11749.3|11738.3|1653
1725006300000|2024-08-30 08:25:00|11749.3|11738.3|11755.3|11743.3|11756.3|11745.3|11749.3|11738.3|1442
1725006600000|2024-08-30 08:30:00|11763.5|11739.5|11763.1|11739.1|11763.8|11739.8|11761.3|11737.3|0
1725006900000|2024-08-30 08:35:00|11763.3|11739.3|11763.9|11739.9|11765.2|11741.2|11761.6|11737.6|500
1725007200000|2024-08-30 08:40:00|11763.7|11739.7|11763.9|11739.9|11764.6|11740.6|11762.3|11738.3|0
1725007500000|2024-08-30 08:45:00|11764|11740|11762.9|11738.9|11765.9|11741.9|11762.5|11738.5|0
1725007800000|2024-08-30 08:50:00|11763.5|11739.5|11762.6|11738.6|11764.2|11740.2|11761.1|11737.1|0
1725008100000|2024-08-30 08:55:00|11762.7|11738.7|11762.3|11738.3|11762.8|11738.8|11760.6|11736.6|0
1725008400000|2024-08-30 09:00:00|11763.3|11748.3|11752.3|11740.3|11763.3|11750.3|11750.3|11739.3|840
1725008700000|2024-08-30 09:05:00|11751.3|11739.3|11753.3|11741.3|11754.3|11743.3|11750.3|11739.3|185
1724623200000|2024-08-25 22:00:00|11899.3|11875.3|11900.7|11876.7|11900.7|11876.7|11898.5|11874.5|0
1724623500000|2024-08-25 22:05:00|11900.5|11876.5|11904.8|11880.8|11906|11882|11900.3|11876.3|0
1724623800000|2024-08-25 22:10:00|11905|11881|11904.5|11880.5|11905.8|11881.8|11904.5|11880.5|0
1724624100000|2024-08-25 22:15:00|11904.3|11880.3|11904.1|11880.1|11905.5|11881.5|11902.4|11878.4|0
1724624400000|2024-08-25 22:20:00|11904.4|11880.4|11903.6|11879.6|11904.8|11880.8|11903.1|11879.1|0
1724624700000|2024-08-25 22:25:00|11903.4|11879.4|11900|11876|11903.6|11879.6|11897.4|11873.4|0
1724625000000|2024-08-25 22:30:00|11900.2|11876.2|11892.5|11868.5|11901.2|11877.2|11889.8|11865.8|0
1724625300000|2024-08-25 22:35:00|11892.4|11868.4|11889.8|11865.8|11893|11869|11889.6|11865.6|0
1724625600000|2024-08-25 22:40:00|11889.9|11865.9|11887.9|11863.9|11891.3|11867.3|11885.2|11861.2|0
1724625900000|2024-08-25 22:45:00|11887.8|11863.8|11887.2|11863.2|11889.3|11865.3|11885|11861|0
1724626200000|2024-08-25 22:50:00|11887.4|11863.4|11887.9|11863.9|11888.6|11864.6|11887.2|11863.2|0
1724626500000|2024-08-25 22:55:00|11888.1|11864.1|11885.2|11861.2|11888.3|11864.3|11884.5|11860.5|0
1724626800000|2024-08-25 23:00:00|11885.5|11861.5|11883.7|11859.7|11885.9|11861.9|11881.5|11857.5|0
1724627100000|2024-08-25 23:05:00|11883.8|11859.8|11884.6|11860.6|11885|11861|11882.2|11858.2|0
1724627400000|2024-08-25 23:10:00|11884.4|11860.4|11887.3|11863.3|11888|11864|11884.4|11860.4|0
1724627700000|2024-08-25 23:15:00|11887|11863|11882.6|11858.6|11887.3|11863.3|11882.2|11858.2|0
1724628000000|2024-08-25 23:20:00|11882.4|11858.4|11884.6|11860.6|11884.6|11860.6|11881.6|11857.6|0
1724628300000|2024-08-25 23:25:00|11884.9|11860.9|11885.3|11861.3|11886.7|11862.7|11884.3|11860.3|0
1724628600000|2024-08-25 23:30:00|11885.6|11861.6|11884.4|11860.4|11886.3|11862.3|11884.3|11860.3|0
1724628900000|2024-08-25 23:35:00|11884.3|11860.3|11886|11862|11886.3|11862.3|11884.3|11860.3|0
1724629200000|2024-08-25 23:40:00|11885.8|11861.8|11887.3|11863.3|11888|11864|11883.6|11859.6|0
1724629500000|2024-08-25 23:45:00|11887.5|11863.5|11887.5|11863.5|11889|11865|11885.6|11861.6|0
1724629800000|2024-08-25 23:50:00|11887.2|11863.2|11889.9|11865.9|11889.9|11865.9|11886.6|11862.6|0
1724630100000|2024-08-25 23:55:00|11889.7|11865.7|11901.2|11877.2|11901.6|11877.6|11888.7|11864.7|0
1724630400000|2024-08-26 00:00:00|11901.5|11877.5|11904.6|11880.6|11905.5|11881.5|11901.5|11877.5|0
1724630700000|2024-08-26 00:05:00|11904.8|11880.8|11901.2|11877.2|11905|11881|11900.7|11876.7|0
1724631000000|2024-08-26 00:10:00|11901.5|11877.5|11902|11878|11903.2|11879.2|11898|11874|0
1724631300000|2024-08-26 00:15:00|11902.4|11878.4|11904|11880|11904.6|11880.6|11900.4|11876.4|0
1724631600000|2024-08-26 00:20:00|11904.3|11880.3|11902.4|11878.4|11905.7|11881.7|11902.1|11878.1|0
1724631900000|2024-08-26 00:25:00|11902.1|11878.1|11901.1|11877.1|11902.6|11878.6|11899.9|11875.9|0
1724632200000|2024-08-26 00:30:00|11901.3|11877.3|11902.5|11878.5|11903.2|11879.2|11900.2|11876.2|0
1724632500000|2024-08-26 00:35:00|11902.2|11878.2|11906.3|11882.3|11906.8|11882.8|11901.6|11877.6|0
1724632800000|2024-08-26 00:40:00|11906.2|11882.2|11908.5|11884.5|11909.5|11885.5|11905.8|11881.8|0
1724633100000|2024-08-26 00:45:00|11908.4|11884.4|11912.3|11888.3|11912.3|11888.3|11907.9|11883.9|0
1724633400000|2024-08-26 00:50:00|11912.6|11888.6|11911.5|11887.5|11913.5|11889.5|11911.2|11887.2|0
1724633700000|2024-08-26 00:55:00|11911.2|11887.2|11912.2|11888.2|11912.8|11888.8|11911|11887|0
1724634000000|2024-08-26 01:00:00|11889|11879|11886.5|11876.5|11893.5|11883.5|11883|11873|2331
1724634300000|2024-08-26 01:05:00|11886|11876|11886|11876|11886|11876|11878.5|11868.5|2635
1724634600000|2024-08-26 01:10:00|11885.5|11875.5|11884|11874|11888.5|11878.5|11882.5|11872.5|1313
1724634900000|2024-08-26 01:15:00|11883.5|11873.5|11885.5|11875.5|11889|11879|11878|11868|2859
1724635200000|2024-08-26 01:20:00|11884.5|11874.5|11868.5|11858.5|11885.5|11875.5|11864.5|11854.5|4013
1724635500000|2024-08-26 01:25:00|11869.5|11859.5|11879.5|11869.5|11881|11871|11869.5|11859.5|2627
1724635800000|2024-08-26 01:30:00|11879|11869|11850.5|11840.5|11899.5|11889.5|11844|11834|17392
1724636100000|2024-08-26 01:35:00|11849.5|11839.5|11843.5|11833.5|11865|11855|11840.5|11830.5|6399
1724636400000|2024-08-26 01:40:00|11843|11833|11816.5|11806.5|11845.5|11835.5|11799.5|11789.5|8755
1724636700000|2024-08-26 01:45:00|11816|11806|11811|11801|11825|11815|11804|11794|6252
1724637000000|2024-08-26 01:50:00|11810|11800|11815|11805|11815|11805|11788|11778|6827
1724637300000|2024-08-26 01:55:00|11816|11806|11807|11797|11821|11811|11806|11796|3255
1724637600000|2024-08-26 02:00:00|11806|11796|11804|11794|11809|11799|11786|11776|4870
1724637900000|2024-08-26 02:05:00|11805|11795|11802|11792|11809|11799|11800|11790|2540
1724638200000|2024-08-26 02:10:00|11801|11791|11783|11773|11801|11791|11780|11770|3789
1724638500000|2024-08-26 02:15:00|11782|11772|11770|11760|11783|11773|11768|11758|5001
1724638800000|2024-08-26 02:20:00|11769|11759|11760|11750|11770|11760|11759|11749|4339
1724639100000|2024-08-26 02:25:00|11759|11749|11754|11744|11766|11756|11753|11743|3511
1724639400000|2024-08-26 02:30:00|11755|11745|11766|11756|11767|11757|11755|11745|2471
1724639700000|2024-08-26 02:35:00|11765|11755|11772|11762|11774|11764|11761|11751|3194
1724640000000|2024-08-26 02:40:00|11771|11761|11769|11759|11774|11764|11764|11754|1736
1724640300000|2024-08-26 02:45:00|11770|11760|11769|11759|11778|11768|11765|11755|1375
1724640600000|2024-08-26 02:50:00|11768|11758|11771|11761|11772|11762|11765|11755|1189
1724640900000|2024-08-26 02:55:00|11770|11760|11767|11757|11773|11763|11763|11753|1647
1724641200000|2024-08-26 03:00:00|11768|11758|11761|11751|11776|11766|11759|11749|1394
1724641500000|2024-08-26 03:05:00|11760|11750|11753|11743|11765|11755|11753|11743|1390
1724641800000|2024-08-26 03:10:00|11754|11744|11755|11745|11757|11747|11752|11742|1463
1724642100000|2024-08-26 03:15:00|11754|11744|11777|11767|11786|11776|11754|11744|5231
1724642400000|2024-08-26 03:20:00|11778|11768|11777|11767|11781|11771|11771|11761|2007
1724642700000|2024-08-26 03:25:00|11778|11768|11789|11779|11791|11781|11777|11767|1933
1724643000000|2024-08-26 03:30:00|11788|11778|11776|11766|11788|11778|11775|11765|560
1724643300000|2024-08-26 03:35:00|11775|11765|11774|11764|11778|11768|11773|11763|548
1724643600000|2024-08-26 03:40:00|11773|11763|11771|11761|11775|11765|11771|11761|1591
1724643900000|2024-08-26 03:45:00|11772|11762|11772|11762|11773|11763|11770|11760|710
1724644200000|2024-08-26 03:50:00|11773|11763|11770|11760|11774|11764|11770|11760|599
1724644500000|2024-08-26 03:55:00|11771|11761|11769|11759|11771|11761|11769|11759|931
1724644800000|2024-08-26 04:00:00|11770|11760|11773|11763|11774|11764|11769|11759|1035
1724645100000|2024-08-26 04:05:00|11774|11764|11771|11761|11775|11765|11770|11760|346
1724645400000|2024-08-26 04:10:00|11770|11760|11771|11761|11772|11762|11769|11759|466
1724645700000|2024-08-26 04:15:00|11772|11762|11770|11760|11773|11763|11770|11760|1336
1724646000000|2024-08-26 04:20:00|11771|11761|11772|11762|11772|11762|11770|11760|478
1724646300000|2024-08-26 04:25:00|11771|11761|11771|11761|11774|11764|11770|11760|337
1724646600000|2024-08-26 04:30:00|11770|11760|11771|11761|11773|11763|11770|11760|340
1724646900000|2024-08-26 04:35:00|11772|11762|11775|11765|11777|11767|11771|11761|396
1724647200000|2024-08-26 04:40:00|11776|11766|11774|11764|11777|11767|11774|11764|337
1724647500000|2024-08-26 04:45:00|11775|11765|11774|11764|11776|11766|11774|11764|286
1724647800000|2024-08-26 04:50:00|11773|11763|11772|11762|11774|11764|11770|11760|820
1724648100000|2024-08-26 04:55:00|11771|11761|11772|11762|11773|11763|11770|11760|599
1724648400000|2024-08-26 05:00:00|11771|11761|11773|11763|11783|11773|11769|11759|5336
1724648700000|2024-08-26 05:05:00|11774|11764|11772|11762|11778|11768|11771|11761|2989
1724649000000|2024-08-26 05:10:00|11771|11761|11768|11758|11772|11762|11765|11755|1239
1724649300000|2024-08-26 05:15:00|11767|11757|11763|11753|11771|11761|11761|11751|1215
1724649600000|2024-08-26 05:20:00|11762|11752|11764|11754|11770|11760|11761|11751|2036
1724649900000|2024-08-26 05:25:00|11763|11753|11767|11757|11774|11764|11762|11752|1898
1724650200000|2024-08-26 05:30:00|11768|11758|11775|11765|11775|11765|11765|11755|1261
1724650500000|2024-08-26 05:35:00|11774|11764|11775|11765|11780|11770|11772|11762|1270
1724650800000|2024-08-26 05:40:00|11776|11766|11772|11762|11779|11769|11770|11760|2173
1724651100000|2024-08-26 05:45:00|11771|11761|11772|11762|11782|11772|11768|11758|2145
1724651400000|2024-08-26 05:50:00|11771|11761|11775|11765|11775|11765|11771|11761|1014
1724651700000|2024-08-26 05:55:00|11774|11764|11772|11762|11774|11764|11770|11760|833
1724652000000|2024-08-26 06:00:00|11773|11763|11773|11763|11777|11767|11771|11761|1325
1724652300000|2024-08-26 06:05:00|11774|11764|11792|11782|11794|11784|11772|11762|3051
1724652600000|2024-08-26 06:10:00|11793|11783|11792|11782|11799|11789|11788|11778|2489
1724652900000|2024-08-26 06:15:00|11791|11781|11785|11775|11791|11781|11781|11771|1651
1724653200000|2024-08-26 06:20:00|11784|11774|11795|11785|11799|11789|11780|11770|4624
1724653500000|2024-08-26 06:25:00|11794|11784|11796|11786|11802|11792|11793|11783|2290
1724653800000|2024-08-26 06:30:00|11795|11785|11800|11790|11800|11790|11789|11779|4262
1724654100000|2024-08-26 06:35:00|11799|11789|11800|11790|11809|11799|11797|11787|3864
1724654400000|2024-08-26 06:40:00|11801|11791|11803|11793|11808|11798|11797|11787|3403
1724654700000|2024-08-26 06:45:00|11802|11792|11806|11796|11808|11798|11799|11789|3687
1724655000000|2024-08-26 06:50:00|11805|11795|11801|11791|11806|11796|11799|11789|7277
1724655300000|2024-08-26 06:55:00|11803|11793|11802|11792|11804|11794|11798|11788|3425
1724655600000|2024-08-26 07:00:00|11803|11793|11803|11793|11804|11794|11799|11789|2135
1724655900000|2024-08-26 07:05:00|11804|11794|11802|11792|11804|11794|11801|11791|485
1724656200000|2024-08-26 07:10:00|11803|11793|11803|11793|11807|11797|11802|11792|1544
1724656500000|2024-08-26 07:15:00|11802|11792|11801|11791|11804|11794|11801|11791|683
1724656800000|2024-08-26 07:20:00|11802|11792|11803|11793|11803|11793|11801|11791|200
1724657100000|2024-08-26 07:25:00|11802|11792|11800|11790|11803|11793|11800|11790|150
1724657400000|2024-08-26 07:30:00|11801|11791|11799|11789|11801|11791|11798|11788|506
1724657700000|2024-08-26 07:35:00|11798|11788|11796|11786|11799|11789|11796|11786|299
1724658000000|2024-08-26 07:40:00|11797|11787|11795|11785|11799|11789|11794|11784|1195
1724658300000|2024-08-26 07:45:00|11796|11786|11799|11789|11799|11789|11794|11784|671
1724658600000|2024-08-26 07:50:00|11798|11788|11795|11785|11798|11788|11795|11785|575
1724658900000|2024-08-26 07:55:00|11796|11786|11796|11786|11796|11786|11794|11784|591
1724659200000|2024-08-26 08:00:00|11795|11784|11796|11785|11797|11785|11795|11784|623
1724659500000|2024-08-26 08:05:00|11795|11784|11795|11784|11797|11786|11794|11783|989
1724659800000|2024-08-26 08:10:00|11794|11783|11795|11784|11796|11784|11792|11781|548
1724660100000|2024-08-26 08:15:00|11796|11785|11795|11784|11801|11790|11795|11784|922
1724660400000|2024-08-26 08:20:00|11794|11783|11793|11782|11795|11784|11793|11782|469
1724660700000|2024-08-26 08:25:00|11794|11781|11793|11781|11794|11783|11792|11781|1264
1724661000000|2024-08-26 08:30:00|11799|11775|11800.2|11776.2|11800.7|11776.7|11798.1|11774.1|0
1724661300000|2024-08-26 08:35:00|11800.4|11776.4|11799.4|11775.4|11801.2|11777.2|11798.2|11774.2|156
1724661600000|2024-08-26 08:40:00|11799.3|11775.3|11799.9|11775.9|11800.2|11776.2|11798.3|11774.3|0
1724661900000|2024-08-26 08:45:00|11799.7|11775.7|11798.8|11774.8|11800.4|11776.4|11798.2|11774.2|0
1724662200000|2024-08-26 08:50:00|11798.9|11774.9|11800.2|11776.2|11800.5|11776.5|11798.3|11774.3|0
1724662500000|2024-08-26 08:55:00|11800.3|11776.3|11801.4|11777.4|11801.4|11777.4|11799.9|11775.9|0
1724662800000|2024-08-26 09:00:00|11792|11781|11792|11781|11795|11783|11790|11779|178
1724663100000|2024-08-26 09:05:00|11791|11780|11789|11778|11792|11781|11787|11776|689
1724663400000|2024-08-26 09:10:00|11788|11777|11791|11779|11791|11779|11788|11777|190
1724663700000|2024-08-26 09:15:00|11790|11780|11790|11779|11791|11780|11789|11778|230
1724664000000|2024-08-26 09:20:00|11789|11778|11792|11780|11792|11781|11789|11778|280
1724664300000|2024-08-26 09:25:00|11791|11781|11794|11783|11794|11783|11791|11781|18
1724664600000|2024-08-26 09:30:00|11795|11782|11796|11785|11796|11785|11794|11782|60
1724664900000|2024-08-26 09:35:00|11797|11786|11798|11787|11798|11787|11795|11784|143
1724665200000|2024-08-26 09:40:00|11797|11786|11799|11788|11799|11788|11797|11786|45
1724665500000|2024-08-26 09:45:00|11798|11787|11800|11788|11800|11789|11797|11786|210
1724665800000|2024-08-26 09:50:00|11799|11789|11796|11785|11799|11789|11796|11785|53
1724666100000|2024-08-26 09:55:00|11797|11786|11797|11786|11798|11787|11794|11783|148
1724666400000|2024-08-26 10:00:00|11798|11787|11797|11786|11799|11787|11797|11786|136
1724666700000|2024-08-26 10:05:00|11796|11785|11799|11788|11799|11788|11796|11785|212
1724667000000|2024-08-26 10:10:00|11798|11787|11801|11790|11801|11790|11798|11787|218
1724667300000|2024-08-26 10:15:00|11802|11789|11800|11789|11802|11791|11800|11789|40
1724667600000|2024-08-26 10:20:00|11799|11788|11801|11790|11801|11790|11799|11788|34
1724667900000|2024-08-26 10:25:00|11802|11791|11802|11791|11803|11792|11802|11791|273
1724668200000|2024-08-26 10:30:00|11801|11790|11796|11785|11802|11791|11795|11784|877
1724668500000|2024-08-26 10:35:00|11795|11784|11798|11786|11798|11786|11793|11782|1577
1724668800000|2024-08-26 10:40:00|11797|11787|11795|11783|11798|11787|11794|11783|94
1724669100000|2024-08-26 10:45:00|11794|11784|11793|11782|11794|11784|11792|11781|78
1724669400000|2024-08-26 10:50:00|11794|11783|11795|11784|11795|11784|11793|11782|669
1724669700000|2024-08-26 10:55:00|11794|11783|11794|11783|11795|11784|11794|11782|51
1724670000000|2024-08-26 11:00:00|11795|11784|11791|11780|11795|11784|11791|11780|67
1724670300000|2024-08-26 11:05:00|11792|11781|11794|11782|11794|11783|11792|11781|48
1724670600000|2024-08-26 11:10:00|11793|11781|11790|11779|11794|11783|11790|11779|68
1724670900000|2024-08-26 11:15:00|11789|11778|11788|11777|11789|11778|11786|11775|64
1724671200000|2024-08-26 11:20:00|11789|11778|11788|11776|11789|11778|11787|11776|47
1724671500000|2024-08-26 11:25:00|11787|11777|11788|11777|11790|11779|11787|11776|995
1724671800000|2024-08-26 11:30:00|11789|11778|11787|11776|11789|11778|11786|11775|130
1724672100000|2024-08-26 11:35:00|11788|11777|11790|11778|11791|11780|11787|11776|100
1724672400000|2024-08-26 11:40:00|11789|11777|11786|11774|11790|11778|11783|11772|174
1724672700000|2024-08-26 11:45:00|11785|11775|11786|11775|11788|11777|11785|11774|266
1724673000000|2024-08-26 11:50:00|11787|11776|11789|11778|11789|11778|11786|11775|54
1724673300000|2024-08-26 11:55:00|11788|11777|11788|11777|11789|11777|11786|11775|29
1724673600000|2024-08-26 12:00:00|11787|11776|11789|11778|11789|11778|11787|11776|60
1724673900000|2024-08-26 12:05:00|11788|11777|11788|11777|11790|11779|11788|11777|27
1724674200000|2024-08-26 12:10:00|11789|11778|11790|11779|11791|11780|11788|11777|39
1724674500000|2024-08-26 12:15:00|11789|11778|11789|11778|11791|11780|11789|11778|19
1724674800000|2024-08-26 12:20:00|11788|11777|11785|11774|11789|11778|11785|11774|807
1724675100000|2024-08-26 12:25:00|11784|11773|11785|11774|11786|11774|11784|11773|106
1724675400000|2024-08-26 12:30:00|11786|11775|11783|11772|11787|11775|11779|11768|451
1724675700000|2024-08-26 12:35:00|11782|11771|11782|11771|11783|11772|11780|11769|203
1724676000000|2024-08-26 12:40:00|11783|11770|11778|11766|11783|11772|11777|11766|377
1724676300000|2024-08-26 12:45:00|11777|11767|11780|11769|11781|11770|11777|11766|262
1724676600000|2024-08-26 12:50:00|11781|11770|11782|11771|11784|11772|11781|11770|258
1724676900000|2024-08-26 12:55:00|11781|11770|11781|11770|11782|11771|11778|11767|232
1724677200000|2024-08-26 13:00:00|11780|11769|11774|11763|11781|11770|11774|11762|260
1724677500000|2024-08-26 13:05:00|11773|11762|11768|11757|11774|11763|11768|11757|1161
1724677800000|2024-08-26 13:10:00|11769|11758|11773|11762|11775|11763|11768|11757|336
1724678100000|2024-08-26 13:15:00|11774|11763|11773|11762|11775|11764|11773|11762|1574
1724678400000|2024-08-26 13:20:00|11774|11763|11773|11762|11774|11763|11771|11760|98
1724678700000|2024-08-26 13:25:00|11774|11763|11774|11762|11776|11765|11773|11762|137
1724679000000|2024-08-26 13:30:00|11773|11763|11772|11761|11776|11765|11767|11755|941
1724679300000|2024-08-26 13:35:00|11773|11762|11774|11763|11777|11765|11770|11759|1011
1724679600000|2024-08-26 13:40:00|11773|11762|11779|11768|11779|11768|11773|11762|299
1724679900000|2024-08-26 13:45:00|11780|11769|11784|11773|11784|11773|11778|11767|537
1724680200000|2024-08-26 13:50:00|11783|11772|11780|11768|11785|11774|11779|11767|433
1724680500000|2024-08-26 13:55:00|11781|11769|11789|11778|11789|11778|11781|11769|331
1724680800000|2024-08-26 14:00:00|11788|11777|11793|11782|11793|11782|11786|11774|463
1724681100000|2024-08-26 14:05:00|11792|11781|11787|11776|11793|11781|11786|11775|349
1724681400000|2024-08-26 14:10:00|11788|11777|11790|11779|11793|11782|11788|11776|217
1724681700000|2024-08-26 14:15:00|11789|11778|11788|11777|11790|11779|11788|11777|163
1724682000000|2024-08-26 14:20:00|11789|11776|11791|11780|11791|11780|11787|11776|121
1724682300000|2024-08-26 14:25:00|11792|11781|11788|11777|11793|11782|11788|11777|218
1724682600000|2024-08-26 14:30:00|11789|11778|11786|11775|11790|11779|11784|11773|489
1724682900000|2024-08-26 14:35:00|11785|11774|11782|11771|11786|11775|11781|11770|298
1724683200000|2024-08-26 14:40:00|11781|11770|11781|11770|11784|11773|11780|11769|315
1724683500000|2024-08-26 14:45:00|11780|11769|11783|11772|11784|11773|11780|11769|208
1724683800000|2024-08-26 14:50:00|11784|11773|11785|11774|11787|11776|11782|11771|177
1724684100000|2024-08-26 14:55:00|11786|11775|11785|11774|11786|11775|11783|11772|93
1724684400000|2024-08-26 15:00:00|11784|11773|11790|11778|11790|11779|11784|11773|495
1724684700000|2024-08-26 15:05:00|11789|11779|11786|11774|11789|11779|11785|11774|160
1724685000000|2024-08-26 15:10:00|11785|11775|11784|11773|11786|11775|11783|11772|168
1724685300000|2024-08-26 15:15:00|11785|11774|11779|11768|11786|11775|11778|11767|261
1724685600000|2024-08-26 15:20:00|11780|11767|11778|11767|11780|11769|11778|11767|177
1724685900000|2024-08-26 15:25:00|11779|11768|11783|11772|11783|11772|11778|11767|67
1724686200000|2024-08-26 15:30:00|11782|11771|11780|11769|11783|11772|11779|11768|347
1724686500000|2024-08-26 15:35:00|11781|11770|11783|11772|11784|11773|11780|11770|152
1724686800000|2024-08-26 15:40:00|11784|11773|11784|11773|11786|11775|11784|11773|63
1724687100000|2024-08-26 15:45:00|11783|11772|11782|11771|11784|11773|11781|11770|116
1724687400000|2024-08-26 15:50:00|11783|11772|11781|11770|11783|11772|11781|11770|48
1724687700000|2024-08-26 15:55:00|11780|11769|11781|11770|11781|11770|11780|11769|102
1724688000000|2024-08-26 16:00:00|11780|11769|11780|11769|11780|11769|11778|11767|93
1724688300000|2024-08-26 16:05:00|11779|11768|11779|11767|11780|11769|11778|11767|23
1724688600000|2024-08-26 16:10:00|11778|11768|11778|11767|11780|11769|11778|11767|66
1724688900000|2024-08-26 16:15:00|11779|11768|11779|11768|11780|11769|11778|11768|36
1724689200000|2024-08-26 16:20:00|11780|11769|11780|11769|11781|11770|11779|11768|64
1724689500000|2024-08-26 16:25:00|11781|11770|11781|11770|11781|11770|11780|11769|31
1724689800000|2024-08-26 16:30:00|11782|11771|11784|11773|11784|11773|11781|11770|122
1724690100000|2024-08-26 16:35:00|11785|11774|11786|11775|11786|11775|11785|11774|19
1724690400000|2024-08-26 16:40:00|11787|11776|11788|11777|11789|11778|11787|11776|37
1724690700000|2024-08-26 16:45:00|11789|11778|11788|11777|11789|11778|11788|11777|36
1724691000000|2024-08-26 16:50:00|11789|11778|11789|11777|11789|11778|11788|11777|56
1724691300000|2024-08-26 16:55:00|11788|11778|11789|11778|11789|11778|11788|11777|5
1724691600000|2024-08-26 17:00:00|11788|11777|11791|11780|11791|11780|11788|11777|126
1724691900000|2024-08-26 17:05:00|11790|11779|11790|11779|11791|11780|11789|11778|81
1724692200000|2024-08-26 17:10:00|11791|11780|11791|11780|11791|11780|11789|11778|63
1724692500000|2024-08-26 17:15:00|11790|11779|11789|11778|11791|11780|11789|11778|41
1724692800000|2024-08-26 17:20:00|11790|11779|11789|11778|11790|11779|11789|11778|34
1724693100000|2024-08-26 17:25:00|11787|11776|11788|11777|11788|11777|11787|11776|293
1724693400000|2024-08-26 17:30:00|11787|11776|11787|11776|11788|11776|11787|11776|7
1724693700000|2024-08-26 17:35:00|11786|11775|11783|11772|11786|11775|11783|11772|38
1724694000000|2024-08-26 17:40:00|11784|11773|11784|11773|11785|11774|11783|11772|26
1724694300000|2024-08-26 17:45:00|11783|11772|11780|11769|11783|11772|11779|11768|144
1724694600000|2024-08-26 17:50:00|11779|11768|11780|11769|11780|11769|11778|11767|172
1724694900000|2024-08-26 17:55:00|11781|11770|11780|11769|11781|11770|11780|11769|37
1724695200000|2024-08-26 18:00:00|11779|11768|11779|11768|11780|11769|11779|11768|72
1724695500000|2024-08-26 18:05:00|11780|11769|11778|11767|11780|11769|11776|11765|71
1724695800000|2024-08-26 18:10:00|11779|11768|11780|11769|11780|11769|11778|11766|37
1724696100000|2024-08-26 18:15:00|11781|11770|11780|11768|11781|11770|11779|11768|26
1724696400000|2024-08-26 18:20:00|11781|11769|11783|11772|11783|11772|11781|11769|26
1724696700000|2024-08-26 18:25:00|11782|11771|11781|11770|11783|11772|11781|11770|110
1724697000000|2024-08-26 18:30:00|11780|11769|11783|11771|11783|11772|11780|11769|49
1724697300000|2024-08-26 18:35:00|11784|11772|11784|11773|11784|11773|11783|11771|22
1724697600000|2024-08-26 18:40:00|11785|11774|11786|11774|11786|11775|11785|11773|49
1724697900000|2024-08-26 18:45:00|11785|11775|11785|11774|11785|11775|11785|11774|15
1724698200000|2024-08-26 18:50:00|11784|11773|11783|11772|11786|11775|11783|11772|91
1724698500000|2024-08-26 18:55:00|11784|11773|11787|11776|11787|11776|11784|11772|56
1724698800000|2024-08-26 19:00:00|11786|11775|11786|11774|11787|11776|11785|11774|179
1724699100000|2024-08-26 19:05:00|11785|11773|11784|11773|11785|11774|11783|11772|32
1724699400000|2024-08-26 19:10:00|11785|11774|11784|11773|11786|11775|11784|11773|71
1724699700000|2024-08-26 19:15:00|11785|11774|11785|11774|11785|11774|11785|11773|3
1724700000000|2024-08-26 19:20:00|11784|11773|11785|11774|11786|11775|11784|11773|54
1724700300000|2024-08-26 19:25:00|11786|11775|11785|11774|11786|11775|11785|11774|3
1724700600000|2024-08-26 19:30:00|11784|11773|11786|11775|11786|11775|11784|11773|61
1724701200000|2024-08-26 19:40:00|11787|11776|11785.5|11775.5|11787|11776|11785.5|11775|213
1724701500000|2024-08-26 19:45:00|11785|11775|11785.5|11775.5|11785.5|11775.5|11783.5|11773.5|60
1724701800000|2024-08-26 19:50:00|11785|11775|11783.5|11773.5|11785.5|11775.5|11783.5|11773.5|21
1724702100000|2024-08-26 19:55:00|11782.5|11772.5|11784.5|11774.5|11784.5|11774.5|11782.5|11772.5|31
1724702400000|2024-08-26 20:00:00|11784|11774|11783.5|11773.5|11784.5|11774.5|11783.5|11773.5|9
1724702700000|2024-08-26 20:05:00|11783|11773|11783.5|11773.5|11783.5|11773.5|11783|11773|3
1724703000000|2024-08-26 20:10:00|11784|11774|11785|11775|11785|11775|11784|11774|2
1724703300000|2024-08-26 20:15:00|11784.5|11774.5|11784.5|11774.5|11784.5|11774.5|11784.5|11774.5|0
1724703600000|2024-08-26 20:20:00|||||||||5
1724703900000|2024-08-26 20:25:00|11785|11775|11784.5|11774.5|11785|11775|11784.5|11774.5|7
1724704200000|2024-08-26 20:30:00|11784|11774|11784|11774|11784|11774|11783.5|11773.5|0
1724704500000|2024-08-26 20:35:00|11783.5|11773.5|11783|11773|11783.5|11773.5|11782.5|11772.5|8
1724704800000|2024-08-26 20:40:00|11783.5|11773.5|11781|11771|11784|11774|11781|11771|97
1724705100000|2024-08-26 20:45:00|11781.5|11771.5|11781.5|11771.5|11781.5|11771.5|11781.5|11771.5|0
1724705400000|2024-08-26 20:50:00|11782|11772|11782|11772|11782|11772|11782|11772|6
1724705700000|2024-08-26 20:55:00|11781.5|11771.5|11782|11772|11782|11772|11781.5|11771.5|9
1724706900000|2024-08-26 21:15:00|11789|11765|11787.9|11763.9|11789|11765|11787.8|11763.8|0
1724707200000|2024-08-26 21:20:00|11787.8|11763.8|11787.8|11763.8|11787.9|11763.9|11787.6|11763.6|0
1724707500000|2024-08-26 21:25:00|11787.9|11763.9|11788.9|11764.9|11789.2|11765.2|11787.9|11763.9|0
1724707800000|2024-08-26 21:30:00|11788.7|11764.7|11788.9|11764.9|11788.9|11764.9|11788.7|11764.7|0
1724708100000|2024-08-26 21:35:00|11788.6|11764.6|11788.3|11764.3|11788.9|11764.9|11788.3|11764.3|0
1724708400000|2024-08-26 21:40:00|11787.9|11763.9|11786.8|11762.8|11787.9|11763.9|11786.8|11762.8|0
1724708700000|2024-08-26 21:45:00|11787.3|11763.3|11787.3|11763.3|11787.6|11763.6|11787.2|11763.2|0
1724709000000|2024-08-26 21:50:00|11787.4|11763.4|11788.3|11764.3|11788.7|11764.7|11787.4|11763.4|0
1724709300000|2024-08-26 21:55:00|11788.1|11764.1|11788.1|11764.1|11788.2|11764.2|11787.9|11763.9|0
1724709600000|2024-08-26 22:00:00|11788.9|11764.9|11792.9|11768.9|11793.9|11769.9|11788.7|11764.7|0
1724709900000|2024-08-26 22:05:00|11792.7|11768.7|11783.4|11759.4|11793.2|11769.2|11783.1|11759.1|0
1724710200000|2024-08-26 22:10:00|11784.1|11760.1|11788|11764|11788.2|11764.2|11783.9|11759.9|0
1724710500000|2024-08-26 22:15:00|11787.8|11763.8|11785.5|11761.5|11788.2|11764.2|11784.9|11760.9|0
1724710800000|2024-08-26 22:20:00|11785.6|11761.6|11785.8|11761.8|11787.5|11763.5|11785.1|11761.1|0
1724711100000|2024-08-26 22:25:00|11786.1|11762.1|11785.1|11761.1|11786.1|11762.1|11784.8|11760.8|0
1724711400000|2024-08-26 22:30:00|11785.3|11761.3|11782.8|11758.8|11786.1|11762.1|11780.7|11756.7|0
1724711700000|2024-08-26 22:35:00|11782.9|11758.9|11783.8|11759.8|11784.5|11760.5|11782.1|11758.1|0
1724712000000|2024-08-26 22:40:00|11783.9|11759.9|11782.1|11758.1|11784.1|11760.1|11782.1|11758.1|0
1724712300000|2024-08-26 22:45:00|11781.8|11757.8|11781.7|11757.7|11782.8|11758.8|11780.4|11756.4|0
1724712600000|2024-08-26 22:50:00|11781.9|11757.9|11782.4|11758.4|11783.4|11759.4|11781.7|11757.7|0
1724712900000|2024-08-26 22:55:00|11782.7|11758.7|11784.5|11760.5|11784.5|11760.5|11782.7|11758.7|0
1724713200000|2024-08-26 23:00:00|11784.1|11760.1|11786.1|11762.1|11786.5|11762.5|11783.4|11759.4|0
1724713500000|2024-08-26 23:05:00|11785.8|11761.8|11785.6|11761.6|11786|11762|11784.9|11760.9|0
1724713800000|2024-08-26 23:10:00|11785.3|11761.3|11785.9|11761.9|11785.9|11761.9|11784.9|11760.9|0
1724714100000|2024-08-26 23:15:00|11786.2|11762.2|11789.6|11765.6|11790|11766|11785.9|11761.9|0
1724714400000|2024-08-26 23:20:00|11789.5|11765.5|11792|11768|11792.7|11768.7|11788.6|11764.6|0
1724714700000|2024-08-26 23:25:00|11792.2|11768.2|11793.1|11769.1|11793.8|11769.8|11791.4|11767.4|0
1724715000000|2024-08-26 23:30:00|11793.3|11769.3|11792.5|11768.5|11793.8|11769.8|11792.1|11768.1|0
1724715300000|2024-08-26 23:35:00|11792.6|11768.6|11793.1|11769.1|11793.5|11769.5|11792.6|11768.6|0
1724715600000|2024-08-26 23:40:00|11792.8|11768.8|11794|11770|11794.1|11770.1|11792.3|11768.3|0
1724715900000|2024-08-26 23:45:00|11793.8|11769.8|11792.3|11768.3|11794.3|11770.3|11791.6|11767.6|0
1724716200000|2024-08-26 23:50:00|11792.1|11768.1|11793.5|11769.5|11793.8|11769.8|11792.1|11768.1|0
1724716500000|2024-08-26 23:55:00|11793.6|11769.6|11792.6|11768.6|11793.6|11769.6|11792.3|11768.3|0
1724716800000|2024-08-27 00:00:00|11792.9|11768.9|11790.6|11766.6|11793|11769|11790.3|11766.3|0
1724717100000|2024-08-27 00:05:00|11790.4|11766.4|11790.9|11766.9|11791.8|11767.8|11790.3|11766.3|0
1724717400000|2024-08-27 00:10:00|11791.2|11767.2|11791.1|11767.1|11791.4|11767.4|11790.1|11766.1|0
1724717700000|2024-08-27 00:15:00|11790.9|11766.9|11793.4|11769.4|11793.4|11769.4|11790.6|11766.6|0
1724718000000|2024-08-27 00:20:00|11793.5|11769.5|11795.5|11771.5|11797.2|11773.2|11793.5|11769.5|0
1724718300000|2024-08-27 00:25:00|11795.8|11771.8|11795.8|11771.8|11796|11772|11794.1|11770.1|0
1724718600000|2024-08-27 00:30:00|11796.1|11772.1|11796.9|11772.9|11798.3|11774.3|11796.1|11772.1|0
1724718900000|2024-08-27 00:35:00|11797|11773|11795.9|11771.9|11798|11774|11795.9|11771.9|0
1724719200000|2024-08-27 00:40:00|11796.1|11772.1|11793.9|11769.9|11796.3|11772.3|11793.1|11769.1|0
1724719500000|2024-08-27 00:45:00|11794.2|11770.2|11791.9|11767.9|11794.7|11770.7|11790.8|11766.8|0
1724719800000|2024-08-27 00:50:00|11792|11768|11789.3|11765.3|11792.2|11768.2|11786.9|11762.9|0
1724720100000|2024-08-27 00:55:00|11789|11765|11788.6|11764.6|11789.3|11765.3|11787.2|11763.2|0
1724720400000|2024-08-27 01:00:00|11785.8|11775.8|11768.8|11758.8|11785.8|11775.8|11768.3|11758.3|4609
1724720700000|2024-08-27 01:05:00|11769.8|11759.8|11773.8|11763.8|11774.8|11764.8|11768.8|11758.8|819
1724721000000|2024-08-27 01:10:00|11773.3|11763.3|11772.8|11762.8|11776.8|11766.8|11768.8|11758.8|2170
1724721300000|2024-08-27 01:15:00|11774.8|11764.8|11784.8|11774.8|11785.8|11775.8|11769.8|11759.8|6065
1724721600000|2024-08-27 01:20:00|11784.3|11774.3|11787.3|11777.3|11787.8|11777.8|11780.8|11770.8|2282
1724721900000|2024-08-27 01:25:00|11787.8|11777.8|11786.8|11776.8|11792.8|11782.8|11786.3|11776.3|2730
1724722200000|2024-08-27 01:30:00|11790.8|11780.8|11796.3|11786.3|11813.8|11803.8|11778.3|11768.3|11414
1724722500000|2024-08-27 01:35:00|11796.8|11786.8|11789.3|11779.3|11799.8|11789.8|11770.8|11760.8|6875
1724722800000|2024-08-27 01:40:00|11789.8|11779.8|11757.8|11747.8|11791.8|11781.8|11756.8|11746.8|4867
1724723100000|2024-08-27 01:45:00|11757.3|11747.3|11770.3|11760.3|11772.3|11762.3|11753.3|11743.3|5189
1724723400000|2024-08-27 01:50:00|11769.3|11759.3|11793.3|11783.3|11795.3|11785.3|11766.3|11756.3|6398
1724723700000|2024-08-27 01:55:00|11792.3|11782.3|11808.3|11798.3|11810.3|11800.3|11787.3|11777.3|5290
1724724000000|2024-08-27 02:00:00|11807.3|11797.3|11801.3|11791.3|11808.3|11798.3|11793.3|11783.3|5685
1724724300000|2024-08-27 02:05:00|11800.3|11790.3|11794.3|11784.3|11803.3|11793.3|11793.3|11783.3|5925
1724724600000|2024-08-27 02:10:00|11793.3|11783.3|11792.3|11782.3|11804.3|11794.3|11792.3|11782.3|3954
1724724900000|2024-08-27 02:15:00|11791.3|11781.3|11797.3|11787.3|11801.3|11791.3|11786.3|11776.3|9662
1724725200000|2024-08-27 02:20:00|11796.3|11786.3|11806.3|11796.3|11807.3|11797.3|11794.3|11784.3|4954
1724725500000|2024-08-27 02:25:00|11805.3|11795.3|11803.3|11793.3|11807.3|11797.3|11798.3|11788.3|4928
1724725800000|2024-08-27 02:30:00|11802.3|11792.3|11810.3|11800.3|11815.3|11805.3|11802.3|11792.3|8035
1724726100000|2024-08-27 02:35:00|11809.3|11799.3|11821.3|11811.3|11824.3|11814.3|11807.3|11797.3|5113
1724726400000|2024-08-27 02:40:00|11822.3|11812.3|11818.3|11808.3|11823.3|11813.3|11811.3|11801.3|3218
1724726700000|2024-08-27 02:45:00|11819.3|11809.3|11816.3|11806.3|11828.3|11818.3|11816.3|11806.3|4516
1724727000000|2024-08-27 02:50:00|11815.3|11805.3|11805.3|11795.3|11817.3|11807.3|11804.3|11794.3|2956
1724727300000|2024-08-27 02:55:00|11804.3|11794.3|11798.3|11788.3|11814.3|11804.3|11798.3|11788.3|2524
1724727600000|2024-08-27 03:00:00|11797.3|11787.3|11794.3|11784.3|11800.3|11790.3|11791.3|11781.3|2370
1724727900000|2024-08-27 03:05:00|11793.3|11783.3|11796.3|11786.3|11800.3|11790.3|11793.3|11783.3|2978
1724728200000|2024-08-27 03:10:00|11795.3|11785.3|11795.3|11785.3|11802.3|11792.3|11793.3|11783.3|3252
1724728500000|2024-08-27 03:15:00|11796.3|11786.3|11796.3|11786.3|11804.3|11794.3|11795.3|11785.3|2771
1724728800000|2024-08-27 03:20:00|11797.3|11787.3|11792.3|11782.3|11804.3|11794.3|11792.3|11782.3|4333
1724729100000|2024-08-27 03:25:00|11791.3|11781.3|11786.3|11776.3|11793.3|11783.3|11785.3|11775.3|2384
1724729400000|2024-08-27 03:30:00|11785.3|11775.3|11778.3|11768.3|11786.3|11776.3|11778.3|11768.3|1626
1724729700000|2024-08-27 03:35:00|11779.3|11769.3|11781.3|11771.3|11782.3|11772.3|11778.3|11768.3|1703
1724730000000|2024-08-27 03:40:00|11782.3|11772.3|11782.3|11772.3|11784.3|11774.3|11779.3|11769.3|1038
1724730300000|2024-08-27 03:45:00|11781.3|11771.3|11782.3|11772.3|11784.3|11774.3|11780.3|11770.3|1626
1724730600000|2024-08-27 03:50:00|11781.3|11771.3|11782.3|11772.3|11783.3|11773.3|11781.3|11771.3|952
1724730900000|2024-08-27 03:55:00|11783.3|11773.3|11781.3|11771.3|11784.3|11774.3|11781.3|11771.3|1022
1724731200000|2024-08-27 04:00:00|11782.3|11772.3|11782.3|11772.3|11784.3|11774.3|11781.3|11771.3|998
1724731500000|2024-08-27 04:05:00|11783.3|11773.3|11779.3|11769.3|11783.3|11773.3|11778.3|11768.3|930
1724731800000|2024-08-27 04:10:00|11778.3|11768.3|11777.3|11767.3|11779.3|11769.3|11777.3|11767.3|1042
1724732100000|2024-08-27 04:15:00|11778.3|11768.3|11776.3|11766.3|11778.3|11768.3|11775.3|11765.3|1006
1724732400000|2024-08-27 04:20:00|11775.3|11765.3|11776.3|11766.3|11778.3|11768.3|11775.3|11765.3|973
1724732700000|2024-08-27 04:25:00|11777.3|11767.3|11777.3|11767.3|11780.3|11770.3|11774.3|11764.3|968
1724733000000|2024-08-27 04:30:00|11776.3|11766.3|11775.3|11765.3|11778.3|11768.3|11774.3|11764.3|1067
1724733300000|2024-08-27 04:35:00|11776.3|11766.3|11775.3|11765.3|11777.3|11767.3|11774.3|11764.3|969
1724733600000|2024-08-27 04:40:00|11776.3|11766.3|11778.3|11768.3|11778.3|11768.3|11773.3|11763.3|985
1724733900000|2024-08-27 04:45:00|11777.3|11767.3|11778.3|11768.3|11778.3|11768.3|11776.3|11766.3|833
1724734200000|2024-08-27 04:50:00|11777.3|11767.3|11778.3|11768.3|11779.3|11769.3|11775.3|11765.3|889
1724734500000|2024-08-27 04:55:00|11779.3|11769.3|11780.3|11770.3|11780.3|11770.3|11778.3|11768.3|2470
1724734800000|2024-08-27 05:00:00|11777.3|11767.3|11796.3|11786.3|11799.3|11789.3|11775.3|11765.3|4622
1724735100000|2024-08-27 05:05:00|11795.3|11785.3|11795.3|11785.3|11797.3|11787.3|11788.3|11778.3|2363
1724735400000|2024-08-27 05:10:00|11794.3|11784.3|11797.3|11787.3|11801.3|11791.3|11792.3|11782.3|2389
1724735700000|2024-08-27 05:15:00|11796.3|11786.3|11797.3|11787.3|11801.3|11791.3|11794.3|11784.3|2358
1724736000000|2024-08-27 05:20:00|11796.3|11786.3|11798.3|11788.3|11800.3|11790.3|11790.3|11780.3|3013
1724736300000|2024-08-27 05:25:00|11799.3|11789.3|11799.3|11789.3|11802.3|11792.3|11796.3|11786.3|1856
1724736600000|2024-08-27 05:30:00|11798.3|11788.3|11807.3|11797.3|11809.3|11799.3|11798.3|11788.3|2514
1724736900000|2024-08-27 05:35:00|11805.3|11795.3|11805.3|11795.3|11815.3|11805.3|11801.3|11791.3|2323
1724737200000|2024-08-27 05:40:00|11804.3|11794.3|11806.3|11796.3|11807.3|11797.3|11795.3|11785.3|2420
1724737500000|2024-08-27 05:45:00|11807.3|11797.3|11807.3|11797.3|11809.3|11799.3|11802.3|11792.3|4415
1724737800000|2024-08-27 05:50:00|11806.3|11796.3|11811.3|11801.3|11813.3|11803.3|11806.3|11796.3|2639
1724738100000|2024-08-27 05:55:00|11812.3|11802.3|11812.3|11802.3|11813.3|11803.3|11808.3|11798.3|2433
1724738400000|2024-08-27 06:00:00|11811.3|11801.3|11822.3|11812.3|11826.3|11816.3|11808.3|11798.3|2642
1724738700000|2024-08-27 06:05:00|11823.3|11813.3|11813.3|11803.3|11825.3|11815.3|11813.3|11803.3|2654
1724739000000|2024-08-27 06:10:00|11814.3|11804.3|11811.3|11801.3|11815.3|11805.3|11809.3|11799.3|2995
1724739300000|2024-08-27 06:15:00|11810.3|11800.3|11809.3|11799.3|11812.3|11802.3|11807.3|11797.3|2220
1724739600000|2024-08-27 06:20:00|11808.3|11798.3|11805.3|11795.3|11810.3|11800.3|11804.3|11794.3|2442
1724739900000|2024-08-27 06:25:00|11804.3|11794.3|11799.3|11789.3|11809.3|11799.3|11799.3|11789.3|2760
1724740200000|2024-08-27 06:30:00|11800.3|11790.3|11811.3|11801.3|11812.3|11802.3|11798.3|11788.3|3361
1724740500000|2024-08-27 06:35:00|11810.3|11800.3|11804.3|11794.3|11810.3|11800.3|11792.3|11782.3|3943
1724740800000|2024-08-27 06:40:00|11803.3|11793.3|11794.3|11784.3|11810.3|11800.3|11794.3|11784.3|5287
1724741100000|2024-08-27 06:45:00|11795.3|11785.3|11805.3|11795.3|11806.3|11796.3|11794.3|11784.3|5160
1724741400000|2024-08-27 06:50:00|11806.3|11796.3|11811.3|11801.3|11814.3|11804.3|11804.3|11794.3|5248
1724741700000|2024-08-27 06:55:00|11812.3|11802.3|11808.3|11798.3|11814.3|11804.3|11807.3|11797.3|7187
1724742000000|2024-08-27 07:00:00|11800.4|11790.4|11800.4|11790.4|11802.4|11792.4|11796.4|11786.4|2222
1724742300000|2024-08-27 07:05:00|11801.4|11791.4|11805.4|11795.4|11806.4|11796.4|11799.4|11789.4|1295
1724742600000|2024-08-27 07:10:00|11806.4|11796.4|11803.4|11793.4|11808.4|11798.4|11803.4|11793.4|1181
1724742900000|2024-08-27 07:15:00|11804.4|11794.4|11803.4|11793.4|11806.4|11796.4|11803.4|11793.4|1192
1724743200000|2024-08-27 07:20:00|11804.4|11794.4|11804.4|11794.4|11805.4|11795.4|11803.4|11793.4|818
1724743500000|2024-08-27 07:25:00|11803.4|11793.4|11805.4|11795.4|11806.4|11796.4|11802.4|11792.4|2092
1724743800000|2024-08-27 07:30:00|11804.4|11794.4|11802.4|11792.4|11805.4|11795.4|11802.4|11792.4|2240
1724744100000|2024-08-27 07:35:00|11803.4|11793.4|11802.4|11792.4|11804.4|11794.4|11802.4|11792.4|616
1724744400000|2024-08-27 07:40:00|11803.4|11793.4|11803.4|11793.4|11803.4|11793.4|11801.4|11791.4|482
1724744700000|2024-08-27 07:45:00|11804.4|11794.4|11803.4|11793.4|11805.4|11795.4|11802.4|11792.4|1367
1724745000000|2024-08-27 07:50:00|11804.4|11794.4|11804.4|11794.4|11805.4|11795.4|11803.4|11793.4|1736
1724745300000|2024-08-27 07:55:00|11805.4|11795.4|11810.4|11800.4|11810.4|11800.4|11804.4|11794.4|1724
1724745600000|2024-08-27 08:00:00|11811.4|11799.4|11810.4|11798.4|11811.4|11800.4|11805.4|11793.4|2159
1724745900000|2024-08-27 08:05:00|11809.4|11799.4|11810.4|11799.4|11811.4|11800.4|11808.4|11796.4|6856
1724746200000|2024-08-27 08:10:00|11811.4|11800.4|11813.4|11802.4|11814.4|11803.4|11810.4|11798.4|3997
1724746500000|2024-08-27 08:15:00|11814.4|11803.4|11812.4|11800.4|11815.4|11804.4|11811.4|11800.4|3096
1724746800000|2024-08-27 08:20:00|11811.4|11801.4|11814.4|11802.4|11816.4|11805.4|11809.4|11798.4|4585
1724747100000|2024-08-27 08:25:00|11813.4|11803.4|11814.4|11803.4|11814.4|11803.4|11811.4|11799.4|4962
1724747400000|2024-08-27 08:30:00|11819.4|11795.4|11820.4|11796.4|11820.8|11796.8|11818.8|11794.8|5
1724747700000|2024-08-27 08:35:00|11820.5|11796.5|11822.2|11798.2|11822.7|11798.7|11820.4|11796.4|328
1724748000000|2024-08-27 08:40:00|11821.9|11797.9|11821.4|11797.4|11822.2|11798.2|11819.9|11795.9|0
1724748300000|2024-08-27 08:45:00|11821.2|11797.2|11821.1|11797.1|11821.9|11797.9|11820.5|11796.5|0
1724748600000|2024-08-27 08:50:00|11820.8|11796.8|11817.1|11793.1|11821.1|11797.1|11816.3|11792.3|0
1724748900000|2024-08-27 08:55:00|11817.4|11793.4|11817.3|11793.3|11817.7|11793.7|11816.3|11792.3|0
1724749200000|2024-08-27 09:00:00|11817.4|11805.4|11814.4|11803.4|11818.4|11806.4|11812.4|11801.4|1063
1724749500000|2024-08-27 09:05:00|11813.4|11802.4|11812.4|11800.4|11815.4|11804.4|11811.4|11799.4|490
1724749800000|2024-08-27 09:10:00|11813.4|11801.4|11810.4|11799.4|11813.4|11802.4|11810.4|11799.4|221
1724750100000|2024-08-27 09:15:00|11811.4|11800.4|11811.4|11800.4|11811.4|11800.4|11810.4|11799.4|55
1724750400000|2024-08-27 09:20:00|11810.4|11799.4|11811.4|11800.4|11812.4|11801.4|11810.4|11798.4|113
1724750700000|2024-08-27 09:25:00|11810.4|11799.4|11810.4|11798.4|11811.4|11800.4|11809.4|11798.4|117
1724751000000|2024-08-27 09:30:00|11809.4|11799.4|11809.4|11798.4|11810.4|11799.4|11809.4|11798.4|94
1724751300000|2024-08-27 09:35:00|11808.4|11797.4|11806.4|11795.4|11809.4|11798.4|11806.4|11795.4|105
1724751600000|2024-08-27 09:40:00|11807.4|11794.4|11807.4|11796.4|11807.4|11796.4|11805.4|11794.4|42
1724751900000|2024-08-27 09:45:00|11806.4|11795.4|11805.4|11794.4|11807.4|11796.4|11805.4|11794.4|15
1724752200000|2024-08-27 09:50:00|11806.4|11793.4|11806.4|11794.4|11806.4|11795.4|11805.4|11793.4|462
1724752500000|2024-08-27 09:55:00|11805.4|11795.4|11806.4|11795.4|11806.4|11795.4|11805.4|11794.4|68
1724752800000|2024-08-27 10:00:00|11807.4|11796.4|11810.4|11799.4|11811.4|11800.4|11806.4|11795.4|210
1724753100000|2024-08-27 10:05:00|11809.4|11798.4|11810.4|11799.4|11812.4|11801.4|11807.4|11796.4|233
1724753400000|2024-08-27 10:10:00|11811.4|11800.4|11810.4|11799.4|11811.4|11800.4|11810.4|11799.4|147
1724753700000|2024-08-27 10:15:00|11809.4|11798.4|11813.4|11802.4|11813.4|11802.4|11809.4|11798.4|858
1724754000000|2024-08-27 10:20:00|11814.4|11801.4|11815.4|11804.4|11816.4|11804.4|11812.4|11801.4|410
1724754300000|2024-08-27 10:25:00|11814.4|11803.4|11814.4|11803.4|11814.4|11803.4|11813.4|11802.4|64
1724754600000|2024-08-27 10:30:00|11813.4|11802.4|11814.4|11803.4|11814.4|11803.4|11813.4|11802.4|123
1724754900000|2024-08-27 10:35:00|11813.4|11802.4|11818.4|11807.4|11818.4|11807.4|11813.4|11802.4|165
1724755200000|2024-08-27 10:40:00|11817.4|11806.4|11816.4|11805.4|11819.4|11808.4|11815.4|11804.4|165
1724755500000|2024-08-27 10:45:00|11817.4|11806.4|11818.4|11807.4|11818.4|11807.4|11816.4|11805.4|141
1724755800000|2024-08-27 10:50:00|11817.4|11806.4|11817.4|11806.4|11817.4|11806.4|11815.4|11804.4|105
1724756100000|2024-08-27 10:55:00|11816.4|11805.4|11817.4|11806.4|11817.4|11806.4|11816.4|11805.4|283
1724756400000|2024-08-27 11:00:00|11816.4|11805.4|11817.4|11806.4|11817.4|11806.4|11815.4|11804.4|104
1724756700000|2024-08-27 11:05:00|11818.4|11807.4|11819.4|11808.4|11819.4|11808.4|11817.4|11806.4|97
1724757000000|2024-08-27 11:10:00|11818.4|11807.4|11817.4|11806.4|11818.4|11807.4|11817.4|11806.4|58
1724757300000|2024-08-27 11:15:00|11818.4|11807.4|11816.4|11805.4|11818.4|11807.4|11815.4|11803.4|204
1724757600000|2024-08-27 11:20:00|11815.4|11804.4|11813.4|11802.4|11815.4|11804.4|11813.4|11802.4|24
1724757900000|2024-08-27 11:25:00|11812.4|11801.4|11810.4|11799.4|11812.4|11801.4|11809.4|11798.4|159
1724758200000|2024-08-27 11:30:00|11809.4|11798.4|11812.4|11801.4|11814.4|11803.4|11809.4|11798.4|188
1724758500000|2024-08-27 11:35:00|11813.4|11802.4|11811.4|11800.4|11813.4|11802.4|11809.4|11798.4|236
1724758800000|2024-08-27 11:40:00|11812.4|11801.4|11809.4|11798.4|11812.4|11801.4|11809.4|11798.4|127
1724759100000|2024-08-27 11:45:00|11810.4|11799.4|11811.4|11800.4|11811.4|11800.4|11810.4|11798.4|188
1724759400000|2024-08-27 11:50:00|11810.4|11799.4|11811.4|11800.4|11811.4|11800.4|11810.4|11799.4|152
1724759700000|2024-08-27 11:55:00|11812.4|11801.4|11811.4|11800.4|11812.4|11801.4|11810.4|11799.4|126
1724760000000|2024-08-27 12:00:00|11810.4|11799.4|11811.4|11800.4|11811.4|11800.4|11810.4|11799.4|53
1724760300000|2024-08-27 12:05:00|11810.4|11799.4|11813.4|11802.4|11813.4|11802.4|11810.4|11799.4|133
1724760600000|2024-08-27 12:10:00|11812.4|11801.4|11813.4|11802.4|11813.4|11802.4|11811.4|11800.4|140
1724760900000|2024-08-27 12:15:00|11812.4|11801.4|11813.4|11802.4|11814.4|11803.4|11812.4|11801.4|54
1724761200000|2024-08-27 12:20:00|11812.4|11801.4|11812.4|11801.4|11812.4|11801.4|11809.4|11798.4|159
1724761500000|2024-08-27 12:25:00|11811.4|11800.4|11811.4|11800.4|11811.4|11800.4|11811.4|11800.4|10
1724761800000|2024-08-27 12:30:00|11810.4|11799.4|11806.4|11795.4|11810.4|11799.4|11806.4|11795.4|179
1724762100000|2024-08-27 12:35:00|11805.4|11794.4|11805.4|11794.4|11806.4|11795.4|11803.4|11792.4|262
1724762400000|2024-08-27 12:40:00|11804.4|11793.4|11802.4|11791.4|11805.4|11794.4|11802.4|11790.4|277
1724762700000|2024-08-27 12:45:00|11803.4|11790.4|11803.4|11792.4|11804.4|11793.4|11801.4|11790.4|211
1724763000000|2024-08-27 12:50:00|11802.4|11791.4|11804.4|11793.4|11805.4|11794.4|11802.4|11791.4|75
1724763300000|2024-08-27 12:55:00|11805.4|11794.4|11807.4|11796.4|11808.4|11797.4|11805.4|11794.4|105
1724763600000|2024-08-27 13:00:00|11808.4|11797.4|11808.4|11797.4|11811.4|11800.4|11808.4|11796.4|152
1724763900000|2024-08-27 13:05:00|11807.4|11796.4|11811.4|11800.4|11812.4|11801.4|11806.4|11795.4|735
1724764200000|2024-08-27 13:10:00|11810.4|11799.4|11809.4|11798.4|11810.4|11799.4|11809.4|11798.4|150
1724764500000|2024-08-27 13:15:00|11808.4|11797.4|11808.4|11797.4|11809.4|11798.4|11808.4|11797.4|130
1724764800000|2024-08-27 13:20:00|11807.4|11796.4|11808.4|11797.4|11808.4|11797.4|11807.4|11796.4|251
1724765100000|2024-08-27 13:25:00|11809.4|11798.4|11814.4|11802.4|11814.4|11803.4|11808.4|11797.4|350
1724765400000|2024-08-27 13:30:00|11813.4|11803.4|11808.4|11797.4|11814.4|11803.4|11806.4|11795.4|939
1724765700000|2024-08-27 13:35:00|11807.4|11796.4|11807.4|11796.4|11809.4|11798.4|11800.4|11789.4|1086
1724766000000|2024-08-27 13:40:00|11806.4|11795.4|11802.4|11791.4|11808.4|11797.4|11801.4|11790.4|540
1724766300000|2024-08-27 13:45:00|11801.4|11790.4|11806.4|11795.4|11808.4|11797.4|11801.4|11790.4|363
1724766600000|2024-08-27 13:50:00|11807.4|11796.4|11806.4|11795.4|11809.4|11798.4|11806.4|11795.4|255
1724766900000|2024-08-27 13:55:00|11807.4|11796.4|11806.4|11795.4|11808.4|11796.4|11804.4|11793.4|84
1724767200000|2024-08-27 14:00:00|11807.4|11794.4|11805.4|11794.4|11807.4|11796.4|11803.4|11792.4|64
1724767500000|2024-08-27 14:05:00|11806.4|11795.4|11802.4|11791.4|11806.4|11795.4|11800.4|11789.4|163
1724767800000|2024-08-27 14:10:00|11801.4|11790.4|11801.4|11790.4|11805.4|11794.4|11801.4|11790.4|122
1724768100000|2024-08-27 14:15:00|11802.4|11791.4|11800.4|11789.4|11802.4|11791.4|11799.4|11788.4|98
1724768400000|2024-08-27 14:20:00|11799.4|11788.4|11805.4|11794.4|11805.4|11794.4|11798.4|11787.4|133
1724768700000|2024-08-27 14:25:00|11806.4|11795.4|11810.4|11798.4|11810.4|11799.4|11804.4|11793.4|645
1724769000000|2024-08-27 14:30:00|11809.4|11797.4|11811.4|11800.4|11811.4|11800.4|11809.4|11797.4|629
1724769300000|2024-08-27 14:35:00|11812.4|11801.4|11817.4|11806.4|11817.4|11806.4|11811.4|11800.4|930
1724769600000|2024-08-27 14:40:00|11816.4|11805.4|11816.4|11805.4|11817.4|11806.4|11814.4|11803.4|462
1724769900000|2024-08-27 14:45:00|11815.4|11804.4|11811.4|11800.4|11816.4|11805.4|11809.4|11798.4|610
1724770200000|2024-08-27 14:50:00|11810.4|11799.4|11812.4|11801.4|11814.4|11803.4|11810.4|11799.4|241
1724770500000|2024-08-27 14:55:00|11811.4|11800.4|11813.4|11802.4|11813.4|11802.4|11808.4|11797.4|687
1724770800000|2024-08-27 15:00:00|11814.4|11803.4|11813.4|11802.4|11815.4|11803.4|11812.4|11801.4|164
1724771100000|2024-08-27 15:05:00|11814.4|11803.4|11813.4|11802.4|11815.4|11804.4|11812.4|11801.4|346
1724771400000|2024-08-27 15:10:00|11814.4|11803.4|11813.4|11802.4|11814.4|11803.4|11811.4|11800.4|385
1724771700000|2024-08-27 15:15:00|11812.4|11801.4|11811.4|11799.4|11814.4|11803.4|11809.4|11798.4|153
1724772000000|2024-08-27 15:20:00|11810.4|11798.4|11810.4|11799.4|11812.4|11801.4|11809.4|11798.4|177
1724772300000|2024-08-27 15:25:00|11809.4|11798.4|11809.4|11798.4|11811.4|11800.4|11808.4|11797.4|143
1724772600000|2024-08-27 15:30:00|11808.4|11797.4|11805.4|11794.4|11808.4|11797.4|11804.4|11793.4|466
1724772900000|2024-08-27 15:35:00|11806.4|11795.4|11805.4|11794.4|11806.4|11795.4|11804.4|11793.4|124
1724773200000|2024-08-27 15:40:00|11804.4|11793.4|11806.4|11795.4|11807.4|11796.4|11803.4|11792.4|100
1724773500000|2024-08-27 15:45:00|11807.4|11796.4|11805.4|11794.4|11807.4|11796.4|11805.4|11794.4|317
1724773800000|2024-08-27 15:50:00|11806.4|11795.4|11804.4|11793.4|11806.4|11795.4|11802.4|11791.4|93
1724774100000|2024-08-27 15:55:00|11805.4|11794.4|11805.4|11794.4|11805.4|11794.4|11804.4|11793.4|120
1724774400000|2024-08-27 16:00:00|11804.4|11793.4|11804.4|11793.4|11806.4|11795.4|11804.4|11793.4|53
1724774700000|2024-08-27 16:05:00|11803.4|11792.4|11805.4|11794.4|11806.4|11795.4|11803.4|11792.4|12
1724775000000|2024-08-27 16:10:00|11806.4|11795.4|11806.4|11795.4|11807.4|11796.4|11805.4|11795.4|34
1724775300000|2024-08-27 16:15:00|11807.4|11796.4|11806.4|11795.4|11808.4|11797.4|11805.4|11794.4|89
1724775600000|2024-08-27 16:20:00|11807.4|11796.4|11805.4|11794.4|11807.4|11796.4|11804.4|11793.4|33
1724775900000|2024-08-27 16:25:00|11804.4|11793.4|11803.4|11792.4|11805.4|11794.4|11802.4|11790.4|181
1724776200000|2024-08-27 16:30:00|11802.4|11791.4|11804.4|11793.4|11805.4|11794.4|11802.4|11791.4|44
1724776500000|2024-08-27 16:35:00|11803.4|11792.4|11801.4|11790.4|11804.4|11793.4|11801.4|11790.4|98
1724776800000|2024-08-27 16:40:00|11800.4|11789.4|11802.4|11790.4|11802.4|11791.4|11799.4|11788.4|131
1724777100000|2024-08-27 16:45:00|11801.4|11791.4|11805.4|11794.4|11805.4|11794.4|11801.4|11790.4|69
1724777400000|2024-08-27 16:50:00|11804.4|11793.4|11802.4|11790.4|11805.4|11793.4|11801.4|11790.4|360
1724777700000|2024-08-27 16:55:00|11801.4|11791.4|11801.4|11790.4|11802.4|11791.4|11801.4|11790.4|17
1724778000000|2024-08-27 17:00:00|11802.4|11791.4|11802.4|11791.4|11803.4|11792.4|11801.4|11790.4|31
1724778300000|2024-08-27 17:05:00|11803.4|11792.4|11803.4|11792.4|11803.4|11792.4|11802.4|11791.4|40
1724778600000|2024-08-27 17:10:00|11804.4|11791.4|11806.4|11795.4|11806.4|11795.4|11803.4|11791.4|63
1724778900000|2024-08-27 17:15:00|11807.4|11796.4|11809.4|11798.4|11809.4|11798.4|11806.4|11795.4|454
1724779200000|2024-08-27 17:20:00|11810.4|11799.4|11807.4|11796.4|11810.4|11799.4|11807.4|11796.4|68
1724779500000|2024-08-27 17:25:00|11808.4|11797.4|11811.4|11800.4|11811.4|11800.4|11808.4|11797.4|45
1724779800000|2024-08-27 17:30:00|11812.4|11801.4|11809.4|11798.4|11812.4|11801.4|11809.4|11797.4|76
1724780100000|2024-08-27 17:35:00|11810.4|11799.4|11810.4|11799.4|11810.4|11799.4|11809.4|11797.4|30
1724780400000|2024-08-27 17:40:00|11809.4|11798.4|11809.4|11798.4|11810.4|11799.4|11809.4|11798.4|37
1724780700000|2024-08-27 17:45:00|11808.4|11797.4|11808.4|11797.4|11809.4|11798.4|11808.4|11797.4|34
1724781000000|2024-08-27 17:50:00|11809.4|11798.4|11809.4|11798.4|11810.4|11798.4|11808.4|11797.4|92
1724781300000|2024-08-27 17:55:00|11808.4|11797.4|11811.4|11800.4|11811.4|11800.4|11808.4|11797.4|58
1724781600000|2024-08-27 18:00:00|11812.4|11801.4|11813.4|11802.4|11813.4|11802.4|11811.4|11800.4|163
1724781900000|2024-08-27 18:05:00|11814.4|11803.4|11813.4|11802.4|11814.4|11803.4|11813.4|11802.4|100
1724782200000|2024-08-27 18:10:00|11812.4|11801.4|11813.4|11802.4|11813.4|11802.4|11812.4|11801.4|62
1724782500000|2024-08-27 18:15:00|11812.4|11801.4|11813.4|11802.4|11813.4|11802.4|11812.4|11801.4|73
1724782800000|2024-08-27 18:20:00|11812.4|11801.4|11812.4|11801.4|11812.4|11801.4|11811.4|11800.4|89
1724783100000|2024-08-27 18:25:00|11813.4|11802.4|11813.4|11802.4|11813.4|11802.4|11812.4|11801.4|180
1724783400000|2024-08-27 18:30:00|11814.4|11801.4|11813.4|11802.4|11814.4|11802.4|11812.4|11801.4|60
1724783700000|2024-08-27 18:35:00|11814.4|11803.4|11813.4|11802.4|11815.4|11804.4|11813.4|11802.4|52
1724784000000|2024-08-27 18:40:00|11814.4|11803.4|11813.4|11802.4|11814.4|11803.4|11812.4|11801.4|63
1724784300000|2024-08-27 18:45:00|11814.4|11803.4|11813.4|11802.4|11814.4|11803.4|11813.4|11802.4|165
1724784600000|2024-08-27 18:50:00|11814.4|11803.4|11807.4|11795.4|11814.4|11803.4|11806.4|11795.4|795
1724784900000|2024-08-27 18:55:00|11806.4|11794.4|11803.4|11791.4|11806.4|11795.4|11802.4|11791.4|227
1724785200000|2024-08-27 19:00:00|11802.4|11792.4|11803.4|11791.4|11803.4|11792.4|11802.4|11791.4|41
1724785500000|2024-08-27 19:05:00|11802.4|11792.4|11802.4|11791.4|11802.4|11792.4|11801.4|11790.4|60
1724785800000|2024-08-27 19:10:00|11803.4|11792.4|11806.4|11795.4|11806.4|11795.4|11803.4|11792.4|167
1724786100000|2024-08-27 19:15:00|11805.4|11794.4|11806.4|11795.4|11806.4|11795.4|11805.4|11794.4|4
1724786400000|2024-08-27 19:20:00|11805.4|11794.4|11806.4|11794.4|11806.4|11795.4|11805.4|11794.4|13
1724786700000|2024-08-27 19:25:00|11805.4|11793.4|11805.4|11793.4|11806.4|11793.4|11804.4|11793.4|69
1724787000000|2024-08-27 19:30:00|11804.4|11794.4|11803.4|11792.4|11805.4|11794.4|11803.4|11792.4|149
1724787300000|2024-08-27 19:35:00|11804.4|11793.4|11805.4|11794.4|11805.4|11794.4|11803.4|11792.4|84
1724787600000|2024-08-27 19:40:00|11806.4|11795.4|11804.9|11794.9|11806.4|11795.4|11804.9|11794.4|27
1724787900000|2024-08-27 19:45:00|11805.9|11795.9|11805.9|11795.9|11805.9|11795.9|11804.9|11794.9|28
1724788200000|2024-08-27 19:50:00|11804.9|11794.9|11804.9|11794.9|11805.9|11795.9|11803.9|11793.9|54
1724788500000|2024-08-27 19:55:00|11805.4|11795.4|11805.4|11795.4|11806.4|11796.4|11803.9|11793.9|110
1724788800000|2024-08-27 20:00:00|11805.9|11795.9|11803.9|11793.9|11805.9|11795.9|11803.9|11793.9|4
1724789100000|2024-08-27 20:05:00|11804.9|11794.9|11804.9|11794.9|11804.9|11794.9|11804.9|11794.9|3
1724789400000|2024-08-27 20:10:00|11804.4|11794.4|11804.4|11794.4|11804.4|11794.4|11804.4|11794.4|2
1724790000000|2024-08-27 20:20:00|11803.9|11793.9|11802.9|11792.9|11803.9|11793.9|11802.9|11792.9|17
1724790300000|2024-08-27 20:25:00|11803.9|11793.9|11803.4|11793.4|11803.9|11793.9|11802.9|11792.9|13
1724790600000|2024-08-27 20:30:00|11802.9|11792.9|11802.9|11792.9|11802.9|11792.9|11802.9|11792.9|5
1724790900000|2024-08-27 20:35:00|||||||||8
1724791200000|2024-08-27 20:40:00|||||||||14
1724791800000|2024-08-27 20:50:00|11802.4|11792.4|11802.4|11792.4|11802.9|11792.9|11802.4|11792.4|5
1724792100000|2024-08-27 20:55:00|11802.9|11792.9|11802.4|11792.4|11802.9|11792.9|11802.4|11792.4|14
1724792400000|2024-08-27 21:00:00|11801.9|11791.9|11801.9|11791.9|11801.9|11791.9|11801.9|11791.9|1
1724792700000|2024-08-27 21:05:00|||||||||1
1724793300000|2024-08-27 21:15:00|11808.9|11784.9|11808.9|11784.9|11808.9|11784.9|11808.7|11784.7|0
1724793600000|2024-08-27 21:20:00|11809|11785|11811.3|11787.3|11811.3|11787.3|11809|11785|0
1724793900000|2024-08-27 21:25:00|11811.2|11787.2|11811.5|11787.5|11811.6|11787.6|11811.2|11787.2|0
1724794200000|2024-08-27 21:30:00|11811|11787|11810.6|11786.6|11811.2|11787.2|11810.6|11786.6|0
1724794500000|2024-08-27 21:35:00|11810.4|11786.4|11811|11787|11811.1|11787.1|11810.4|11786.4|0
1724794800000|2024-08-27 21:40:00|11811.1|11787.1|11810.5|11786.5|11811.1|11787.1|11810.4|11786.4|0
1724795100000|2024-08-27 21:45:00|11810.6|11786.6|11810.8|11786.8|11811.2|11787.2|11810.6|11786.6|0
1724795400000|2024-08-27 21:50:00|11810.7|11786.7|11810.9|11786.9|11811.3|11787.3|11810.7|11786.7|0
1724795700000|2024-08-27 21:55:00|11811.1|11787.1|11811.3|11787.3|11811.5|11787.5|11811.1|11787.1|0
1724796000000|2024-08-27 22:00:00|11811.2|11787.2|11812.4|11788.4|11812.9|11788.9|11810.2|11786.2|0
1724796300000|2024-08-27 22:05:00|11812.5|11788.5|11810.7|11786.7|11813|11789|11810.3|11786.3|0
1724796600000|2024-08-27 22:10:00|11810.8|11786.8|11804.2|11780.2|11810.8|11786.8|11801.9|11777.9|0
1724796900000|2024-08-27 22:15:00|11804.4|11780.4|11797.5|11773.5|11804.9|11780.9|11797.1|11773.1|0
1724797200000|2024-08-27 22:20:00|11797.2|11773.2|11799.8|11775.8|11800.2|11776.2|11796.3|11772.3|0
1724797500000|2024-08-27 22:25:00|11800.1|11776.1|11801.2|11777.2|11801.9|11777.9|11800.1|11776.1|0
1724797800000|2024-08-27 22:30:00|11800.9|11776.9|11799|11775|11801.4|11777.4|11799|11775|0
1724798100000|2024-08-27 22:35:00|11799.1|11775.1|11800.5|11776.5|11801.2|11777.2|11798.2|11774.2|0
1724798400000|2024-08-27 22:40:00|11800.2|11776.2|11800.6|11776.6|11800.8|11776.8|11799.3|11775.3|0
1724798700000|2024-08-27 22:45:00|11801.2|11777.2|11800.3|11776.3|11802.3|11778.3|11800.3|11776.3|0
1724799000000|2024-08-27 22:50:00|11800.4|11776.4|11799.3|11775.3|11801.3|11777.3|11798.9|11774.9|0
1724799300000|2024-08-27 22:55:00|11799.6|11775.6|11800.6|11776.6|11801.3|11777.3|11799.6|11775.6|0
1724799600000|2024-08-27 23:00:00|11800.4|11776.4|11800.3|11776.3|11800.9|11776.9|11799.9|11775.9|0
1724799900000|2024-08-27 23:05:00|11800.4|11776.4|11803|11779|11803.6|11779.6|11799.9|11775.9|0
1724800200000|2024-08-27 23:10:00|11803.1|11779.1|11803.3|11779.3|11804.7|11780.7|11802.8|11778.8|0
1724800500000|2024-08-27 23:15:00|11803.2|11779.2|11800.9|11776.9|11803.3|11779.3|11799.6|11775.6|0
1724800800000|2024-08-27 23:20:00|11800.6|11776.6|11796.9|11772.9|11800.9|11776.9|11796.2|11772.2|0
1724801100000|2024-08-27 23:25:00|11796.7|11772.7|11797.2|11773.2|11797.4|11773.4|11793.2|11769.2|0
1724801400000|2024-08-27 23:30:00|11797.1|11773.1|11799.3|11775.3|11799.6|11775.6|11795.9|11771.9|0
1724801700000|2024-08-27 23:35:00|11799.4|11775.4|11798.4|11774.4|11799.9|11775.9|11798.2|11774.2|0
1724802000000|2024-08-27 23:40:00|11798.2|11774.2|11798.9|11774.9|11799.9|11775.9|11798.2|11774.2|0
1724802300000|2024-08-27 23:45:00|11799.2|11775.2|11799.6|11775.6|11799.6|11775.6|11798.6|11774.6|0
1724802600000|2024-08-27 23:50:00|11799.9|11775.9|11800.9|11776.9|11801.3|11777.3|11799.9|11775.9|0
1724802900000|2024-08-27 23:55:00|11801.2|11777.2|11799.9|11775.9|11801.6|11777.6|11799.3|11775.3|0
1724803200000|2024-08-28 00:00:00|11800.2|11776.2|11801.8|11777.8|11802.6|11778.6|11799.8|11775.8|0
1724803500000|2024-08-28 00:05:00|11801.9|11777.9|11801.6|11777.6|11802.1|11778.1|11800.8|11776.8|0
1724803800000|2024-08-28 00:10:00|11801.8|11777.8|11803.6|11779.6|11804|11780|11801.6|11777.6|0
1724804100000|2024-08-28 00:15:00|11803.5|11779.5|11799.9|11775.9|11804|11780|11799.4|11775.4|0
1724804400000|2024-08-28 00:20:00|11799.5|11775.5|11799.2|11775.2|11799.5|11775.5|11797.8|11773.8|0
1724804700000|2024-08-28 00:25:00|11799.4|11775.4|11800.2|11776.2|11800.6|11776.6|11799.4|11775.4|0
1724805000000|2024-08-28 00:30:00|11800|11776|11802|11778|11802.4|11778.4|11800|11776|0
1724805300000|2024-08-28 00:35:00|11801.7|11777.7|11803.1|11779.1|11803.9|11779.9|11801.7|11777.7|0
1724805600000|2024-08-28 00:40:00|11803|11779|11801.9|11777.9|11803|11779|11800.5|11776.5|0
1724805900000|2024-08-28 00:45:00|11801.6|11777.6|11803.9|11779.9|11804.2|11780.2|11801.2|11777.2|0
1724806200000|2024-08-28 00:50:00|11803.8|11779.8|11803.4|11779.4|11804.2|11780.2|11803.1|11779.1|0
1724806500000|2024-08-28 00:55:00|11803.3|11779.3|11808.8|11784.8|11809.1|11785.1|11802.4|11778.4|0
1724806800000|2024-08-28 01:00:00|11806.2|11796.2|11782.2|11772.2|11806.2|11796.2|11782.2|11772.2|1361
1724807100000|2024-08-28 01:05:00|11781.7|11771.7|11776.7|11766.7|11782.2|11772.2|11773.2|11763.2|4360
1724807400000|2024-08-28 01:10:00|11777.2|11767.2|11773.2|11763.2|11778.7|11768.7|11773.2|11763.2|3343
1724807700000|2024-08-28 01:15:00|11775.2|11765.2|11783.7|11773.7|11786.2|11776.2|11768.2|11758.2|3372
1724808000000|2024-08-28 01:20:00|11784.2|11774.2|11786.7|11776.7|11788.2|11778.2|11780.2|11770.2|2903
1724808300000|2024-08-28 01:25:00|11786.2|11776.2|11776.7|11766.7|11787.2|11777.2|11773.7|11763.7|3844
1724808600000|2024-08-28 01:30:00|11777.2|11767.2|11769.7|11759.7|11786.2|11776.2|11760.2|11750.2|15752
1724808900000|2024-08-28 01:35:00|11769.2|11759.2|11747.2|11737.2|11770.7|11760.7|11733.7|11723.7|8078
1724809200000|2024-08-28 01:40:00|11746.7|11736.7|11776.2|11766.2|11778.2|11768.2|11741.7|11731.7|6768
1724809500000|2024-08-28 01:45:00|11776.7|11766.7|11763.7|11753.7|11785.7|11775.7|11762.7|11752.7|6806
1724809800000|2024-08-28 01:50:00|11762.7|11752.7|11733.7|11723.7|11767.7|11757.7|11727.7|11717.7|10999
1724810100000|2024-08-28 01:55:00|11732.7|11722.7|11720.7|11710.7|11738.7|11728.7|11718.7|11708.7|6245
1724810400000|2024-08-28 02:00:00|11719.7|11709.7|11681.7|11671.7|11720.7|11710.7|11681.7|11671.7|9239
1724810700000|2024-08-28 02:05:00|11680.7|11670.7|11675.7|11665.7|11692.7|11682.7|11667.7|11657.7|9473
1724811000000|2024-08-28 02:10:00|11674.7|11664.7|11669.7|11659.7|11675.7|11665.7|11664.7|11654.7|7759
1724811300000|2024-08-28 02:15:00|11668.7|11658.7|11647.7|11637.7|11668.7|11658.7|11645.7|11635.7|6516
1724811600000|2024-08-28 02:20:00|11646.7|11636.7|11634.7|11624.7|11647.7|11637.7|11633.7|11623.7|4970
1724811900000|2024-08-28 02:25:00|11633.7|11623.7|11651.7|11641.7|11653.7|11643.7|11632.7|11622.7|5544
1724812200000|2024-08-28 02:30:00|11650.7|11640.7|11628.7|11618.7|11650.7|11640.7|11627.7|11617.7|7795
1724812500000|2024-08-28 02:35:00|11627.7|11617.7|11656.7|11646.7|11666.7|11656.7|11623.7|11613.7|8859
1724812800000|2024-08-28 02:40:00|11657.7|11647.7|11653.7|11643.7|11660.7|11650.7|11642.7|11632.7|4852
1724813100000|2024-08-28 02:45:00|11652.7|11642.7|11649.7|11639.7|11668.7|11658.7|11649.7|11639.7|3564
1724813400000|2024-08-28 02:50:00|11651.7|11641.7|11661.7|11651.7|11673.7|11663.7|11649.7|11639.7|3578
1724813700000|2024-08-28 02:55:00|11662.7|11652.7|11657.7|11647.7|11669.7|11659.7|11657.7|11647.7|3100
1724814000000|2024-08-28 03:00:00|11656.7|11646.7|11660.7|11650.7|11665.7|11655.7|11646.7|11636.7|2653
1724814300000|2024-08-28 03:05:00|11659.7|11649.7|11657.7|11647.7|11665.7|11655.7|11655.7|11645.7|2335
1724814600000|2024-08-28 03:10:00|11656.7|11646.7|11655.7|11645.7|11657.7|11647.7|11653.7|11643.7|1594
1724814900000|2024-08-28 03:15:00|11657.7|11647.7|11660.7|11650.7|11663.7|11653.7|11653.7|11643.7|2443
1724815200000|2024-08-28 03:20:00|11659.7|11649.7|11662.7|11652.7|11664.7|11654.7|11655.7|11645.7|2386
1724815500000|2024-08-28 03:25:00|11663.7|11653.7|11658.7|11648.7|11671.7|11661.7|11658.7|11648.7|2094
1724815800000|2024-08-28 03:30:00|11657.7|11647.7|11642.7|11632.7|11657.7|11647.7|11641.7|11631.7|965
1724816100000|2024-08-28 03:35:00|11641.7|11631.7|11642.7|11632.7|11644.7|11634.7|11641.7|11631.7|794
1724816400000|2024-08-28 03:40:00|11641.7|11631.7|11637.7|11627.7|11642.7|11632.7|11637.7|11627.7|1148
1724816700000|2024-08-28 03:45:00|11636.7|11626.7|11638.7|11628.7|11639.7|11629.7|11635.7|11625.7|993
1724817000000|2024-08-28 03:50:00|11637.7|11627.7|11640.7|11630.7|11641.7|11631.7|11637.7|11627.7|958
1724817300000|2024-08-28 03:55:00|11641.7|11631.7|11637.7|11627.7|11643.7|11633.7|11637.7|11627.7|1134
1724817600000|2024-08-28 04:00:00|11636.7|11626.7|11635.7|11625.7|11637.7|11627.7|11635.7|11625.7|1129
1724817900000|2024-08-28 04:05:00|11634.7|11624.7|11635.7|11625.7|11637.7|11627.7|11634.7|11624.7|933
1724818200000|2024-08-28 04:10:00|11636.7|11626.7|11638.7|11628.7|11639.7|11629.7|11635.7|11625.7|773
1724818500000|2024-08-28 04:15:00|11637.7|11627.7|11639.7|11629.7|11639.7|11629.7|11636.7|11626.7|1054
1724818800000|2024-08-28 04:20:00|11640.7|11630.7|11643.7|11633.7|11643.7|11633.7|11640.7|11630.7|694
1724819100000|2024-08-28 04:25:00|11644.7|11634.7|11644.7|11634.7|11644.7|11634.7|11641.7|11631.7|711
1724819400000|2024-08-28 04:30:00|11643.7|11633.7|11641.7|11631.7|11644.7|11634.7|11640.7|11630.7|776
1724819700000|2024-08-28 04:35:00|11640.7|11630.7|11643.7|11633.7|11643.7|11633.7|11636.7|11626.7|2290
1724820000000|2024-08-28 04:40:00|11644.7|11634.7|11644.7|11634.7|11644.7|11634.7|11640.7|11630.7|710
1724820300000|2024-08-28 04:45:00|11643.7|11633.7|11644.7|11634.7|11644.7|11634.7|11641.7|11631.7|696
1724820600000|2024-08-28 04:50:00|11643.7|11633.7|11645.7|11635.7|11645.7|11635.7|11643.7|11633.7|867
1724820900000|2024-08-28 04:55:00|11644.7|11634.7|11642.7|11632.7|11645.7|11635.7|11642.7|11632.7|966
1724821200000|2024-08-28 05:00:00|11645.7|11635.7|11643.7|11633.7|11650.7|11640.7|11638.7|11628.7|5943
1724821500000|2024-08-28 05:05:00|11642.7|11632.7|11638.7|11628.7|11642.7|11632.7|11632.7|11622.7|4268
1724821800000|2024-08-28 05:10:00|11637.7|11627.7|11640.7|11630.7|11649.7|11639.7|11636.7|11626.7|2932
1724822100000|2024-08-28 05:15:00|11639.7|11629.7|11645.7|11635.7|11645.7|11635.7|11635.7|11625.7|2927
1724822400000|2024-08-28 05:20:00|11644.7|11634.7|11644.7|11634.7|11651.7|11641.7|11642.7|11632.7|3323
1724822700000|2024-08-28 05:25:00|11645.7|11635.7|11651.7|11641.7|11651.7|11641.7|11643.7|11633.7|2723
1724823000000|2024-08-28 05:30:00|11650.7|11640.7|11652.7|11642.7|11653.7|11643.7|11643.7|11633.7|3048
1724823300000|2024-08-28 05:35:00|11653.7|11643.7|11654.7|11644.7|11655.7|11645.7|11642.7|11632.7|3083
1724823600000|2024-08-28 05:40:00|11653.7|11643.7|11648.7|11638.7|11655.7|11645.7|11641.7|11631.7|2388
1724823900000|2024-08-28 05:45:00|11647.7|11637.7|11648.7|11638.7|11650.7|11640.7|11644.7|11634.7|2920
1724824200000|2024-08-28 05:50:00|11647.7|11637.7|11662.7|11652.7|11666.7|11656.7|11644.7|11634.7|3386
1724824500000|2024-08-28 05:55:00|11664.7|11654.7|11657.7|11647.7|11665.7|11655.7|11653.7|11643.7|3157
1724824800000|2024-08-28 06:00:00|11658.7|11648.7|11660.7|11650.7|11664.7|11654.7|11654.7|11644.7|2849
1724825100000|2024-08-28 06:05:00|11662.7|11652.7|11662.7|11652.7|11666.7|11656.7|11660.7|11650.7|1802
1724825400000|2024-08-28 06:10:00|11661.7|11651.7|11658.7|11648.7|11662.7|11652.7|11657.7|11647.7|2272
1724825700000|2024-08-28 06:15:00|11657.7|11647.7|11659.7|11649.7|11664.7|11654.7|11655.7|11645.7|1742
1724826000000|2024-08-28 06:20:00|11660.7|11650.7|11654.7|11644.7|11661.7|11651.7|11651.7|11641.7|1958
1724826300000|2024-08-28 06:25:00|11655.7|11645.7|11666.7|11656.7|11668.7|11658.7|11652.7|11642.7|2292
1724826600000|2024-08-28 06:30:00|11669.7|11659.7|11681.7|11671.7|11682.7|11672.7|11667.7|11657.7|3483
1724826900000|2024-08-28 06:35:00|11682.7|11672.7|11668.7|11658.7|11688.7|11678.7|11668.7|11658.7|4248
1724827200000|2024-08-28 06:40:00|11669.7|11659.7|11676.7|11666.7|11680.7|11670.7|11667.7|11657.7|3400
1724827500000|2024-08-28 06:45:00|11677.7|11667.7|11682.7|11672.7|11687.7|11677.7|11668.7|11658.7|3860
1724827800000|2024-08-28 06:50:00|11681.7|11671.7|11690.7|11680.7|11692.7|11682.7|11678.7|11668.7|4179
1724828100000|2024-08-28 06:55:00|11692.7|11682.7|11685.7|11675.7|11694.7|11684.7|11682.7|11672.7|3747
1724828400000|2024-08-28 07:00:00|11684.7|11674.7|11678.7|11668.7|11690.7|11680.7|11677.7|11667.7|1303
1724828700000|2024-08-28 07:05:00|11677.7|11667.7|11677.7|11667.7|11682.7|11672.7|11676.7|11666.7|703
1724829000000|2024-08-28 07:10:00|11678.7|11668.7|11675.7|11665.7|11680.7|11670.7|11675.7|11665.7|1542
1724829300000|2024-08-28 07:15:00|11676.7|11666.7|11674.7|11664.7|11676.7|11666.7|11672.7|11662.7|1019
1724829600000|2024-08-28 07:20:00|11675.7|11665.7|11670.7|11660.7|11675.7|11665.7|11670.7|11660.7|1898
1724829900000|2024-08-28 07:25:00|11671.7|11661.7|11672.7|11662.7|11672.7|11662.7|11668.7|11658.7|1037
1724830200000|2024-08-28 07:30:00|11671.7|11661.7|11669.7|11659.7|11672.7|11662.7|11669.7|11659.7|397
1724830500000|2024-08-28 07:35:00|11670.7|11660.7|11670.7|11660.7|11670.7|11660.7|11667.7|11657.7|1098
1724830800000|2024-08-28 07:40:00|11671.7|11661.7|11670.7|11660.7|11674.7|11664.7|11669.7|11659.7|669
1724831100000|2024-08-28 07:45:00|11672.7|11662.7|11673.7|11663.7|11674.7|11664.7|11671.7|11661.7|528
1724831400000|2024-08-28 07:50:00|11672.7|11662.7|11672.7|11662.7|11678.7|11668.7|11672.7|11662.7|1032
1724831700000|2024-08-28 07:55:00|11674.7|11664.7|11673.7|11663.7|11676.7|11666.7|11672.7|11662.7|760
1724832000000|2024-08-28 08:00:00|11675.7|11664.7|11682.7|11670.7|11682.7|11671.7|11674.7|11663.7|779
1724832300000|2024-08-28 08:05:00|11683.7|11671.7|11683.7|11671.7|11684.7|11673.7|11679.7|11667.7|1186
1724832600000|2024-08-28 08:10:00|11682.7|11670.7|11678.7|11667.7|11684.7|11673.7|11677.7|11666.7|821
1724832900000|2024-08-28 08:15:00|11677.7|11666.7|11685.7|11673.7|11685.7|11673.7|11677.7|11665.7|800
1724833200000|2024-08-28 08:20:00|11686.7|11674.7|11689.7|11677.7|11689.7|11677.7|11685.7|11674.7|688
1724833500000|2024-08-28 08:25:00|11688.7|11678.7|11689.7|11677.7|11691.7|11679.7|11687.7|11676.7|821
1724833800000|2024-08-28 08:30:00|11695.6|11671.6|11699.1|11675.1|11699.1|11675.1|11695.6|11671.6|192
1724834100000|2024-08-28 08:35:00|11699.4|11675.4|11701.2|11677.2|11701.5|11677.5|11698.9|11674.9|169
1724834400000|2024-08-28 08:40:00|11701.1|11677.1|11702.2|11678.2|11702.2|11678.2|11700.5|11676.5|0
1724834700000|2024-08-28 08:45:00|11701.9|11677.9|11702.1|11678.1|11703|11679|11701.7|11677.7|0
1724835000000|2024-08-28 08:50:00|11702.4|11678.4|11702.7|11678.7|11702.8|11678.8|11701.9|11677.9|0
1724835300000|2024-08-28 08:55:00|11702.8|11678.8|11701.4|11677.4|11702.8|11678.8|11701.1|11677.1|0
1724835600000|2024-08-28 09:00:00|11691.7|11679.7|11690.7|11678.7|11693.7|11682.7|11688.7|11677.7|144
1724835900000|2024-08-28 09:05:00|11688.7|11677.7|11689.7|11677.7|11691.7|11680.7|11687.7|11676.7|150
1724836200000|2024-08-28 09:10:00|11690.7|11678.7|11688.7|11677.7|11690.7|11679.7|11688.7|11677.7|64
1724836500000|2024-08-28 09:15:00|11689.7|11676.7|11695.7|11683.7|11703.7|11692.7|11689.7|11676.7|825
1724836800000|2024-08-28 09:20:00|11694.7|11682.7|11691.7|11680.7|11695.7|11683.7|11691.7|11680.7|85
1724837100000|2024-08-28 09:25:00|11692.7|11679.7|11693.7|11682.7|11694.7|11683.7|11692.7|11679.7|70
1724837400000|2024-08-28 09:30:00|11694.7|11683.7|11692.7|11681.7|11694.7|11683.7|11692.7|11680.7|77
1724837700000|2024-08-28 09:35:00|11693.7|11682.7|11692.7|11681.7|11694.7|11683.7|11692.7|11680.7|169
1724838000000|2024-08-28 09:40:00|11691.7|11680.7|11690.7|11678.7|11691.7|11680.7|11690.7|11678.7|62
1724838300000|2024-08-28 09:45:00||11679.7||11678.7||11679.7||11678.7|521
1724838600000|2024-08-28 09:50:00|11689.7|11679.7|11691.7|11679.7|11691.7|11680.7|11689.7|11678.7|75
1724838900000|2024-08-28 09:55:00|11692.7|11680.7|11690.7|11679.7|11692.7|11681.7|11690.7|11679.7|64
1724839200000|2024-08-28 10:00:00|11691.7|11680.7|11690.7|11678.7|11692.7|11680.7|11690.7|11678.7|33
1724839500000|2024-08-28 10:05:00|11691.7|11679.7|11690.7|11678.7|11691.7|11679.7|11690.7|11678.7|30
1724839800000|2024-08-28 10:10:00|11689.7|11677.7|11690.7|11678.7|11691.7|11680.7|11688.7|11677.7|265
1724840100000|2024-08-28 10:15:00|11689.7|11677.7|11690.7|11678.7|11691.7|11679.7|11689.7|11677.7|722
1724840400000|2024-08-28 10:20:00|11689.7|11679.7|11689.7|11677.7|11690.7|11679.7|11688.7|11677.7|51
1724840700000|2024-08-28 10:25:00|11688.7|11678.7|11690.7|11679.7|11691.7|11679.7|11688.7|11676.7|387
1724841000000|2024-08-28 10:30:00|11691.7|11680.7|11692.7|11680.7|11692.7|11681.7|11690.7|11679.7|157
1724841300000|2024-08-28 10:35:00|11691.7|11681.7|11691.7|11679.7|11691.7|11681.7|11690.7|11679.7|61
1724841600000|2024-08-28 10:40:00|11690.7|11680.7|11690.7|11679.7|11691.7|11680.7|11690.7|11679.7|26
1724841900000|2024-08-28 10:45:00|11689.7|11678.7|11688.7|11677.7|11689.7|11678.7|11688.7|11677.7|131
1724842200000|2024-08-28 10:50:00|11687.7|11676.7|11687.7|11675.7|11687.7|11676.7|11686.7|11675.7|43
1724842500000|2024-08-28 10:55:00|11686.7|11676.7|11686.7|11675.7|11687.7|11676.7|11686.7|11675.7|17
1724842800000|2024-08-28 11:00:00|11687.7|11674.7|11686.7|11674.7|11687.7|11675.7|11684.7|11673.7|99
1724843100000|2024-08-28 11:05:00|11685.7|11675.7|11688.7|11676.7|11688.7|11677.7|11685.7|11674.7|82
1724843400000|2024-08-28 11:10:00|11687.7|11677.7|11689.7|11678.7|11689.7|11678.7|11687.7|11676.7|22
1724843700000|2024-08-28 11:15:00|11688.7|11677.7|11687.7|11675.7|11689.7|11677.7|11687.7|11675.7|21
1724844000000|2024-08-28 11:20:00|11686.7|11676.7|11687.7|11675.7|11687.7|11676.7|11686.7|11675.7|25
1724844300000|2024-08-28 11:25:00|11686.7|11674.7|11685.7|11673.7|11686.7|11675.7|11685.7|11673.7|19
1724844600000|2024-08-28 11:30:00|11686.7|11674.7|11687.7|11675.7|11687.7|11676.7|11686.7|11674.7|19
1724844900000|2024-08-28 11:35:00|11686.7|11676.7|11687.7|11675.7|11687.7|11676.7|11686.7|11675.7|48
1724845200000|2024-08-28 11:40:00|11686.7|11676.7|11686.7|11674.7|11687.7|11676.7|11686.7|11674.7|38
1724845500000|2024-08-28 11:45:00|11685.7|11673.7|11685.7|11673.7|11685.7|11674.7|11684.7|11673.7|55
1724845800000|2024-08-28 11:50:00|11684.7|11672.7|11684.7|11672.7|11684.7|11673.7|11683.7|11672.7|11
1724846100000|2024-08-28 11:55:00|11683.7|11673.7|11682.7|11671.7|11683.7|11673.7|11682.7|11670.7|91
1724846400000|2024-08-28 12:00:00|11683.7|11672.7|11681.7|11670.7|11683.7|11672.7|11681.7|11670.7|270
1724846700000|2024-08-28 12:05:00|11680.7|11669.7|11681.7|11669.7|11681.7|11670.7|11680.7|11669.7|81
1724847000000|2024-08-28 12:10:00|11680.7|11670.7|11679.7|11667.7|11680.7|11670.7|11678.7|11667.7|101
1724847300000|2024-08-28 12:15:00|11680.7|11668.7|11678.7|11667.7|11680.7|11669.7|11678.7|11667.7|57
1724847600000|2024-08-28 12:20:00|11679.7|11668.7|11678.7|11667.7|11680.7|11669.7|11678.7|11667.7|143
1724847900000|2024-08-28 12:25:00|11679.7|11668.7|11678.7|11667.7|11680.7|11669.7|11678.7|11667.7|30
1724848200000|2024-08-28 12:30:00|11677.7|11666.7|11678.7|11667.7|11678.7|11667.7|11677.7|11665.7|88
1724848500000|2024-08-28 12:35:00||11666.7||11667.7||11667.7||11666.7|17
1724848800000|2024-08-28 12:40:00|11679.7|11668.7|11682.7|11670.7|11682.7|11671.7|11679.7|11667.7|102
1724849100000|2024-08-28 12:45:00|11681.7|11671.7|11681.7|11669.7|11682.7|11671.7|11681.7|11669.7|41
1724849400000|2024-08-28 12:50:00|11680.7||11680.7||11681.7||11680.7||52
1724849700000|2024-08-28 12:55:00|11681.7|11670.7|11681.7|11670.7|11683.7|11671.7|11681.7|11670.7|113
1724850000000|2024-08-28 13:00:00|11680.7|11669.7|11681.7|11669.7|11681.7|11670.7|11680.7|11668.7|38
1724850300000|2024-08-28 13:05:00|11680.7|11670.7|11680.7|11669.7|11681.7|11670.7|11678.7|11667.7|42
1724850600000|2024-08-28 13:10:00|11681.7|11670.7|11681.7|11670.7|11681.7|11670.7|11680.7|11668.7|107
1724850900000|2024-08-28 13:15:00|11680.7|11669.7|11679.7|11668.7|11681.7|11670.7|11678.7|11667.7|83
1724851200000|2024-08-28 13:20:00|11680.7|11669.7|11677.7|11665.7|11680.7|11669.7|11677.7|11665.7|40
1724851500000|2024-08-28 13:25:00|11676.7|11666.7|11680.7|11668.7|11681.7|11670.7|11675.7|11664.7|171
1724851800000|2024-08-28 13:30:00|11681.7|11669.7|11677.7|11665.7|11683.7|11672.7|11677.7|11665.7|1061
1724852100000|2024-08-28 13:35:00|11676.7|11666.7|11687.7|11676.7|11689.7|11678.7|11676.7|11665.7|1054
1724852400000|2024-08-28 13:40:00|11688.7|11677.7|11683.7|11671.7|11689.7|11677.7|11678.7|11667.7|1155
1724852700000|2024-08-28 13:45:00|11682.7|11670.7|11686.7|11675.7|11688.7|11676.7|11681.7|11669.7|506
1724853000000|2024-08-28 13:50:00|11685.7|11674.7|11686.7|11675.7|11689.7|11678.7|11683.7|11672.7|354
1724853300000|2024-08-28 13:55:00|11687.7|11676.7|11681.7|11670.7|11688.7|11676.7|11681.7|11670.7|738
1724853600000|2024-08-28 14:00:00|11680.7|11669.7|11684.7|11672.7|11685.7|11674.7|11680.7|11669.7|459
1724853900000|2024-08-28 14:05:00|11683.7|11673.7|11680.7|11668.7|11684.7|11673.7|11678.7|11667.7|428
1724854200000|2024-08-28 14:10:00|11679.7|11667.7|11675.7|11664.7|11680.7|11669.7|11675.7|11664.7|317
1724854500000|2024-08-28 14:15:00|11674.7|11663.7|11678.7|11667.7|11678.7|11667.7|11674.7|11663.7|553
1724854800000|2024-08-28 14:20:00|11677.7|11666.7|11679.7|11667.7|11679.7|11668.7|11677.7|11666.7|1000
1724855100000|2024-08-28 14:25:00|11678.7|11668.7|11678.7|11667.7|11680.7|11669.7|11678.7|11667.7|467
1724855400000|2024-08-28 14:30:00|11679.7|11668.7|11678.7|11666.7|11680.7|11669.7|11678.7|11666.7|278
1724855700000|2024-08-28 14:35:00|11677.7|11665.7|11684.7|11673.7|11686.7|11675.7|11676.7|11665.7|422
1724856000000|2024-08-28 14:40:00|11683.7|11672.7|11681.7|11670.7|11686.7|11675.7|11681.7|11670.7|792
1724856300000|2024-08-28 14:45:00|11682.7|11671.7|11683.7|11671.7|11685.7|11673.7|11681.7|11670.7|210
1724856600000|2024-08-28 14:50:00|11682.7|11672.7|11679.7|11668.7|11682.7|11672.7|11678.7|11667.7|271
1724856900000|2024-08-28 14:55:00|11678.7|11667.7|11678.7|11666.7|11680.7|11669.7|11676.7|11665.7|241
1724857200000|2024-08-28 15:00:00|11677.7|11665.7|11677.7|11665.7|11677.7|11666.7|11674.7|11663.7|267
1724857500000|2024-08-28 15:05:00|11676.7|11666.7|11680.7|11668.7|11680.7|11669.7|11676.7|11666.7|1239
1724857800000|2024-08-28 15:10:00|11679.7|11669.7|11674.7|11663.7|11679.7|11669.7|11673.7|11661.7|352
1724858100000|2024-08-28 15:15:00|11675.7|11662.7|11673.7|11661.7|11676.7|11665.7|11673.7|11661.7|217
1724858400000|2024-08-28 15:20:00|11672.7|11662.7|11672.7|11661.7|11674.7|11662.7|11672.7|11660.7|345
1724858700000|2024-08-28 15:25:00|11673.7|11660.7|11676.7|11665.7|11676.7|11665.7|11672.7|11660.7|290
1724859000000|2024-08-28 15:30:00|11677.7|11664.7|11677.7|11666.7|11678.7|11667.7|11675.7|11664.7|199
1724859300000|2024-08-28 15:35:00|11678.7|11667.7|11681.7|11670.7|11682.7|11671.7|11678.7|11666.7|224
1724859600000|2024-08-28 15:40:00|11680.7|11669.7|11677.7|11666.7|11681.7|11670.7|11677.7|11665.7|101
1724859900000|2024-08-28 15:45:00|11678.7|11667.7|11678.7|11667.7|11678.7|11667.7|11676.7|11665.7|100
1724860200000|2024-08-28 15:50:00|11677.7|11666.7|11678.7|11667.7|11679.7|11668.7|11677.7|11666.7|124
1724860500000|2024-08-28 15:55:00|11679.7|11668.7|11680.7|11669.7|11681.7|11669.7|11678.7|11667.7|131
1724860800000|2024-08-28 16:00:00|11679.7|11668.7|11676.7|11664.7|11679.7|11668.7|11675.7|11664.7|230
1724861100000|2024-08-28 16:05:00|11675.7|11665.7|11673.7|11662.7|11675.7|11665.7|11673.7|11662.7|102
1724861400000|2024-08-28 16:10:00|11672.7|11661.7|11674.7|11662.7|11674.7|11663.7|11671.7|11660.7|195
1724861700000|2024-08-28 16:15:00|11673.7|11661.7|11671.7|11660.7|11673.7|11661.7|11670.7|11659.7|96
1724862000000|2024-08-28 16:20:00|11670.7|11659.7|11667.7|11656.7|11671.7|11660.7|11665.7|11653.7|390
1724862300000|2024-08-28 16:25:00|11666.7|11655.7|11667.7|11656.7|11668.7|11657.7|11666.7|11655.7|232
1724862600000|2024-08-28 16:30:00|11668.7|11657.7|11670.7|11658.7|11670.7|11659.7|11668.7|11656.7|150
1724862900000|2024-08-28 16:35:00|11669.7|11657.7|11669.7|11657.7|11669.7|11658.7|11668.7|11657.7|65
1724863200000|2024-08-28 16:40:00|11668.7|11658.7|11671.7|11660.7|11671.7|11660.7|11668.7|11657.7|62
1724863500000|2024-08-28 16:45:00|11670.7|11659.7|11672.7|11661.7|11672.7|11661.7|11670.7|11659.7|37
1724863800000|2024-08-28 16:50:00|11673.7|11662.7|11674.7|11662.7|11674.7|11663.7|11672.7|11661.7|58
1724864100000|2024-08-28 16:55:00|11673.7|11663.7|11671.7|11660.7|11673.7|11663.7|11671.7|11660.7|252
1724864400000|2024-08-28 17:00:00|11670.7|11659.7|11670.7|11659.7|11673.7|11662.7|11670.7|11659.7|1098
1724864700000|2024-08-28 17:05:00|11669.7|11658.7|11672.7|11661.7|11672.7|11661.7|11669.7|11658.7|233
1724865000000|2024-08-28 17:10:00|11671.7|11660.7|11667.7|11655.7|11671.7|11660.7|11667.7|11655.7|221
1724865300000|2024-08-28 17:15:00|11668.7|11656.7|11668.7|11657.7|11668.7|11657.7|11667.7|11655.7|60
1724865600000|2024-08-28 17:20:00|11667.7|11656.7|11667.7|11656.7|11668.7|11657.7|11666.7|11655.7|58
1724865900000|2024-08-28 17:25:00|11668.7|11655.7|11670.7|11658.7|11670.7|11659.7|11668.7|11655.7|121
1724866200000|2024-08-28 17:30:00|11669.7|11659.7|11671.7|11659.7|11671.7|11660.7|11669.7|11658.7|175
1724866500000|2024-08-28 17:35:00|11670.7|11660.7|11667.7|11655.7|11670.7|11660.7|11667.7|11655.7|149
1724866800000|2024-08-28 17:40:00|11666.7|11656.7|11665.7|11654.7|11667.7|11656.7|11665.7|11654.7|150
1724867100000|2024-08-28 17:45:00|11666.7|11655.7|11665.7|11653.7|11666.7|11655.7|11664.7|11653.7|67
1724867400000|2024-08-28 17:50:00|11664.7|11654.7|11664.7|11653.7|11665.7|11654.7|11664.7|11653.7|55
1724867700000|2024-08-28 17:55:00|11665.7|11654.7|11662.7|11650.7|11666.7|11654.7|11661.7|11650.7|273
1724868000000|2024-08-28 18:00:00|11661.7|11651.7|11660.7|11649.7|11663.7|11651.7|11659.7|11648.7|403
1724868300000|2024-08-28 18:05:00|11661.7|11650.7|11663.7|11652.7|11664.7|11653.7|11660.7|11649.7|314
1724868600000|2024-08-28 18:10:00|11664.7|11653.7|11663.7|11651.7|11664.7|11653.7|11662.7|11651.7|58
1724868900000|2024-08-28 18:15:00|11662.7|11652.7|11664.7|11653.7|11665.7|11654.7|11661.7|11650.7|216
1724869200000|2024-08-28 18:20:00|11665.7|11654.7|11665.7|11654.7|11666.7|11655.7|11664.7|11654.7|74
1724869500000|2024-08-28 18:25:00|11666.7|11653.7|11664.7|11653.7|11666.7|11654.7|11664.7|11653.7|22
1724869800000|2024-08-28 18:30:00|11663.7|11652.7|11664.7|11653.7|11665.7|11654.7|11663.7|11652.7|67
1724870100000|2024-08-28 18:35:00|11663.7|11652.7|11664.7|11653.7|11665.7|11654.7|11663.7|11652.7|51
1724870400000|2024-08-28 18:40:00|11663.7|11652.7|11663.7|11651.7|11665.7|11654.7|11663.7|11651.7|44
1724870700000|2024-08-28 18:45:00|11662.7|11652.7|11665.7|11653.7|11665.7|11653.7|11662.7|11651.7|75
1724871000000|2024-08-28 18:50:00|11666.7|11654.7|11669.7|11658.7|11669.7|11658.7|11666.7|11653.7|105
1724871300000|2024-08-28 18:55:00|11670.7|11659.7|11672.7|11660.7|11673.7|11662.7|11670.7|11658.7|161
1724871600000|2024-08-28 19:00:00|11673.7|11661.7|11671.7|11660.7|11673.7|11662.7|11671.7|11660.7|29
1724871900000|2024-08-28 19:05:00|11670.7|11659.7|11668.7|11657.7|11670.7|11659.7|11668.7|11657.7|79
1724872200000|2024-08-28 19:10:00|11667.7|11656.7|11668.7|11656.7|11668.7|11657.7|11667.7|11656.7|113
1724872500000|2024-08-28 19:15:00|11667.7|11657.7|11668.7|11657.7|11668.7|11657.7|11667.7|11657.7|72
1724872800000|2024-08-28 19:20:00|11669.7|11658.7|11668.7|11657.7|11670.7|11659.7|11668.7|11657.7|170
1724873100000|2024-08-28 19:25:00|11669.7|11658.7|11669.7|11658.7|11670.7|11658.7|11668.7|11658.7|79
1724873400000|2024-08-28 19:30:00|||||||||3
1724873700000|2024-08-28 19:35:00|11668.7|11657.7|11669.7|11658.7|11669.7|11658.7|11668.7|11657.7|58
1724874000000|2024-08-28 19:40:00|11668.7|11657.7|11668.7|11658.7|11669.7|11658.7|11667.7|11656.7|71
1724874300000|2024-08-28 19:45:00|11669.2|11659.2|11668.2|11658.2|11669.2|11659.2|11668.2|11658.2|16
1724874600000|2024-08-28 19:50:00|11668.7|11658.7|11670.2|11660.2|11670.2|11660.2|11667.7|11657.7|35
1724874900000|2024-08-28 19:55:00|11669.2|11659.2|11667.2|11657.2|11670.2|11660.2|11667.2|11657.2|160
1724875200000|2024-08-28 20:00:00|11667.7|11657.7|11671.7|11661.7|11672.2|11662.2|11667.7|11657.7|64
1724875500000|2024-08-28 20:05:00|11672.2|11662.2|11674.2|11664.2|11674.2|11664.2|11672.2|11662.2|24
1724875800000|2024-08-28 20:10:00|||||||||3
1724876100000|2024-08-28 20:15:00|11673.7|11663.7|11674.2|11664.2|11674.2|11664.2|11673.2|11663.2|8
1724876400000|2024-08-28 20:20:00|11673.7|11663.7|11675.2|11665.2|11676.2|11666.2|11672.7|11662.7|75
1724876700000|2024-08-28 20:25:00|11674.7|11664.7|11674.7|11664.7|11677.2|11667.2|11673.7|11663.7|44
1724877000000|2024-08-28 20:30:00|11674.2|11664.2|11674.7|11664.7|11675.7|11665.7|11674.2|11664.2|56
1724877300000|2024-08-28 20:35:00|11674.2|11664.2|11674.7|11664.7|11675.7|11665.7|11673.7|11663.7|6
1724877600000|2024-08-28 20:40:00|11675.2|11665.2|11672.7|11662.7|11675.7|11665.7|11672.7|11662.7|36
1724877900000|2024-08-28 20:45:00|11673.2|11663.2|11680.2|11670.2|11680.2|11670.2|11672.7|11662.7|118
1724878200000|2024-08-28 20:50:00|11679.2|11669.2|11677.7|11667.7|11679.7|11669.7|11677.7|11667.7|68
1724878500000|2024-08-28 20:55:00|11678.2|11668.2|11678.7|11668.7|11678.7|11668.7|11676.7|11666.7|41
1724878800000|2024-08-28 21:00:00|11678.2|11668.2|11678.7|11668.7|11678.7|11668.7|11678.2|11668.2|0
1724879100000|2024-08-28 21:05:00|11679.2|11669.2|11676.7|11666.7|11679.7|11669.7|11676.7|11666.7|17
1724879700000|2024-08-28 21:15:00|11683.8|11659.8|11681.9|11657.9|11684.2|11660.2|11681|11657|0
1724880000000|2024-08-28 21:20:00|11682|11658|11684.1|11660.1|11684.2|11660.2|11681.9|11657.9|0
1724880300000|2024-08-28 21:25:00|11684.2|11660.2|11682.1|11658.1|11685.1|11661.1|11681.8|11657.8|0
1724880600000|2024-08-28 21:30:00|11681.8|11657.8|11683.2|11659.2|11684|11660|11681.7|11657.7|0
1724880900000|2024-08-28 21:35:00|11684|11660|11682.2|11658.2|11684|11660|11682.1|11658.1|0
1724881200000|2024-08-28 21:40:00|11682.3|11658.3|11679.8|11655.8|11682.3|11658.3|11679.8|11655.8|0
1724881500000|2024-08-28 21:45:00|11679.7|11655.7|11677.9|11653.9|11679.9|11655.9|11677.9|11653.9|0
1724881800000|2024-08-28 21:50:00|11677.7|11653.7|11679.3|11655.3|11680.1|11656.1|11677|11653|0
1724882100000|2024-08-28 21:55:00|11679.1|11655.1|11674.2|11650.2|11679.1|11655.1|11674.2|11650.2|0
1724882400000|2024-08-28 22:00:00|11675.2|11651.2|11677.9|11653.9|11678.4|11654.4|11667|11643|0
1724882700000|2024-08-28 22:05:00|11677.8|11653.8|11682.4|11658.4|11693|11669|11675.8|11651.8|0
1724883000000|2024-08-28 22:10:00|11682.6|11658.6|11686.2|11662.2|11686.9|11662.9|11677.6|11653.6|0
1724883300000|2024-08-28 22:15:00|11686.4|11662.4|11682.3|11658.3|11688.5|11664.5|11681.7|11657.7|0
1724883600000|2024-08-28 22:20:00|11680.7|11656.7|11681.4|11657.4|11684.9|11660.9|11679.3|11655.3|0
1724883900000|2024-08-28 22:25:00|11681.6|11657.6|11683.9|11659.9|11683.9|11659.9|11679.9|11655.9|0
1724884200000|2024-08-28 22:30:00|11683.7|11659.7|11679|11655|11685.9|11661.9|11678.3|11654.3|0
1724884500000|2024-08-28 22:35:00|11679.1|11655.1|11679.9|11655.9|11682.9|11658.9|11679|11655|0
1724884800000|2024-08-28 22:40:00|11680.1|11656.1|11668.2|11644.2|11680.3|11656.3|11663.1|11639.1|0
1724885100000|2024-08-28 22:45:00|11668.1|11644.1|11668.3|11644.3|11669|11645|11657.9|11633.9|0
1724885400000|2024-08-28 22:50:00|11668.1|11644.1|11669.5|11645.5|11671.3|11647.3|11666.5|11642.5|0
1724885700000|2024-08-28 22:55:00|11669.3|11645.3|11670.2|11646.2|11670.2|11646.2|11666.9|11642.9|0
1724886000000|2024-08-28 23:00:00|11670|11646|11668.5|11644.5|11671.2|11647.2|11668.2|11644.2|0
1724886300000|2024-08-28 23:05:00|11668.7|11644.7|11673|11649|11673.5|11649.5|11668.5|11644.5|0
1724886600000|2024-08-28 23:10:00|11673.1|11649.1|11672.5|11648.5|11674.1|11650.1|11672.2|11648.2|0
1724886900000|2024-08-28 23:15:00|11672.6|11648.6|11670.8|11646.8|11673.1|11649.1|11670.5|11646.5|0
1724887200000|2024-08-28 23:20:00|11671.1|11647.1|11667.5|11643.5|11671.5|11647.5|11667.5|11643.5|0
1724887500000|2024-08-28 23:25:00|11668.2|11644.2|11668.2|11644.2|11669.8|11645.8|11666.5|11642.5|0
1724887800000|2024-08-28 23:30:00|11668.5|11644.5|11670.8|11646.8|11671.2|11647.2|11667.9|11643.9|0
1724888100000|2024-08-28 23:35:00|11671|11647|11669.5|11645.5|11671.5|11647.5|11669.2|11645.2|0
1724888400000|2024-08-28 23:40:00|11669.7|11645.7|11672.2|11648.2|11672.2|11648.2|11669|11645|0
1724888700000|2024-08-28 23:45:00|11672.8|11648.8|11674.1|11650.1|11674.1|11650.1|11672.8|11648.8|0
1724889000000|2024-08-28 23:50:00|11673.8|11649.8|11672.8|11648.8|11673.8|11649.8|11672.2|11648.2|0
1724889300000|2024-08-28 23:55:00|11672.7|11648.7|11672.2|11648.2|11673.5|11649.5|11671.8|11647.8|0
1724889600000|2024-08-29 00:00:00|11672.5|11648.5|11674.3|11650.3|11676.5|11652.5|11672.5|11648.5|0
1724889900000|2024-08-29 00:05:00|11674|11650|11674.1|11650.1|11677.6|11653.6|11672.5|11648.5|0
1724890200000|2024-08-29 00:10:00|11674.3|11650.3|11681.9|11657.9|11682.2|11658.2|11674.3|11650.3|0
1724890500000|2024-08-29 00:15:00|11681|11657|11681.2|11657.2|11682.9|11658.9|11680.7|11656.7|0
1724890800000|2024-08-29 00:20:00|11681.3|11657.3|11683.5|11659.5|11684.9|11660.9|11680.1|11656.1|0
1724891100000|2024-08-29 00:25:00|11683.3|11659.3|11685.3|11661.3|11685.6|11661.6|11682.6|11658.6|0
1724891400000|2024-08-29 00:30:00|11685.5|11661.5|11685.9|11661.9|11686.3|11662.3|11683.6|11659.6|0
1724891700000|2024-08-29 00:35:00|11685.8|11661.8|11684.9|11660.9|11687.1|11663.1|11684|11660|0
1724892000000|2024-08-29 00:40:00|11685|11661|11689.9|11665.9|11690|11666|11685|11661|0
1724892300000|2024-08-29 00:45:00|11689.7|11665.7|11686.6|11662.6|11690.6|11666.6|11686.3|11662.3|0
1724892600000|2024-08-29 00:50:00|11686.4|11662.4|11686.7|11662.7|11688.8|11664.8|11686.3|11662.3|0
1724892900000|2024-08-29 00:55:00|11686.6|11662.6|11687.4|11663.4|11689.1|11665.1|11686.6|11662.6|0
1724893200000|2024-08-29 01:00:00|11687.7|11663.7|11665.5|11655.5|11687.7|11669.5|11665.5|11655.5|1637
1724893500000|2024-08-29 01:05:00|11665|11655|11671.5|11661.5|11674.5|11664.5|11665|11655|767
1724893800000|2024-08-29 01:10:00|11671|11661|11666|11656|11671|11661|11662.5|11652.5|760
1724894100000|2024-08-29 01:15:00|11666.5|11656.5|11658.5|11648.5|11669.5|11659.5|11658.5|11648.5|1710
1724894400000|2024-08-29 01:20:00|11658|11648|11646.5|11636.5|11662|11652|11643|11633|1564
1724894700000|2024-08-29 01:25:00|11646|11636|11647|11637|11653.5|11643.5|11644|11634|2085
1724895000000|2024-08-29 01:30:00|11646.5|11636.5|11684|11674|11689.5|11679.5|11625|11615|17929
1724895300000|2024-08-29 01:35:00|11683.5|11673.5|11658|11648|11692|11682|11657|11647|6106
1724895600000|2024-08-29 01:40:00|11657.5|11647.5|11649.5|11639.5|11669.5|11659.5|11647|11637|5578
1724895900000|2024-08-29 01:45:00|11649|11639|11681|11671|11681|11671|11636|11626|5197
1724896200000|2024-08-29 01:50:00|11683|11673|11646|11636|11683|11673|11646|11636|3915
1724896500000|2024-08-29 01:55:00|11645|11635|11616|11606|11646|11636|11615|11605|4950
1724896800000|2024-08-29 02:00:00|11615|11605|11607|11597|11617|11607|11603|11593|4290
1724897100000|2024-08-29 02:05:00|11606|11596|11595|11585|11610|11600|11591|11581|5201
1724897400000|2024-08-29 02:10:00|11596|11586|11608|11598|11616|11606|11590|11580|5594
1724897700000|2024-08-29 02:15:00|11607|11597|11596|11586|11609|11599|11586|11576|3320
1724898000000|2024-08-29 02:20:00|11595|11585|11614|11604|11615|11605|11592|11582|3250
1724898300000|2024-08-29 02:25:00|11613|11603|11628|11618|11628|11618|11605|11595|3159
1724898600000|2024-08-29 02:30:00|11627|11617|11630|11620|11636|11626|11616|11606|3231
1724898900000|2024-08-29 02:35:00|11631|11621|11637|11627|11638|11628|11623|11613|2677
1724899200000|2024-08-29 02:40:00|11638|11628|11637|11627|11646|11636|11632|11622|2698
1724899500000|2024-08-29 02:45:00|11635|11625|11643|11633|11643|11633|11625|11615|1669
1724899800000|2024-08-29 02:50:00|11644|11634|11642|11632|11646|11636|11628|11618|2547
1724900100000|2024-08-29 02:55:00|11641|11631|11605|11595|11641|11631|11605|11595|2046
1724900400000|2024-08-29 03:00:00|11604|11594|11592|11582|11605|11595|11588|11578|4197
1724900700000|2024-08-29 03:05:00|11593|11583|11599|11589|11600|11590|11585|11575|2795
1724901000000|2024-08-29 03:10:00|11598|11588|11596|11586|11602|11592|11595|11585|1581
1724901300000|2024-08-29 03:15:00|11597|11587|11612|11602|11612|11602|11596|11586|2236
1724901600000|2024-08-29 03:20:00|11613|11603|11627|11617|11628|11618|11612|11602|2148
1724901900000|2024-08-29 03:25:00|11626|11616|11625|11615|11631|11621|11621|11611|2044
1724902200000|2024-08-29 03:30:00|11624|11614|11628|11618|11629|11619|11621|11611|462
1724902500000|2024-08-29 03:35:00|11627|11617|11635|11625|11636|11626|11626|11616|811
1724902800000|2024-08-29 03:40:00|11634|11624|11631|11621|11636|11626|11630|11620|283
1724903100000|2024-08-29 03:45:00|11629|11619|11629|11619|11633|11623|11627|11617|472
1724903400000|2024-08-29 03:50:00|11630|11620|11629|11619|11630|11620|11627|11617|655
1724903700000|2024-08-29 03:55:00|11630|11620|11629|11619|11632|11622|11629|11619|256
1724904000000|2024-08-29 04:00:00|11630|11620|11629|11619|11630|11620|11627|11617|326
1724904300000|2024-08-29 04:05:00|11628|11618|11628|11618|11630|11620|11628|11618|210
1724904600000|2024-08-29 04:10:00|11629|11619|11629|11619|11631|11621|11628|11618|278
1724904900000|2024-08-29 04:15:00|11630|11620|11628|11618|11630|11620|11628|11618|319
1724905200000|2024-08-29 04:20:00|11629|11619|11632|11622|11633|11623|11628|11618|238
1724905500000|2024-08-29 04:25:00|11633|11623|11633|11623|11634|11624|11632|11622|198
1724905800000|2024-08-29 04:30:00|11634|11624|11636|11626|11637|11627|11634|11624|228
1724906100000|2024-08-29 04:35:00|11635|11625|11638|11628|11638|11628|11634|11624|549
1724906400000|2024-08-29 04:40:00|11637|11627|11633|11623|11638|11628|11632|11622|236
1724906700000|2024-08-29 04:45:00|11632|11622|11632|11622|11633|11623|11632|11622|340
1724907000000|2024-08-29 04:50:00|11633|11623|11630|11620|11633|11623|11630|11620|240
1724907300000|2024-08-29 04:55:00|11629|11619|11631|11621|11634|11624|11629|11619|302
1724907600000|2024-08-29 05:00:00|11629|11619|11606|11596|11629|11619|11605|11595|3948
1724907900000|2024-08-29 05:05:00|11605|11595|11611|11601|11611|11601|11598|11588|2364
1724908200000|2024-08-29 05:10:00|11610|11600|11617|11607|11621|11611|11606|11596|1485
1724908500000|2024-08-29 05:15:00|11616|11606|11617|11607|11624|11614|11612|11602|1608
1724908800000|2024-08-29 05:20:00|11616|11606|11618|11608|11621|11611|11608|11598|1506
1724909100000|2024-08-29 05:25:00|11619|11609|11613|11603|11620|11610|11612|11602|1073
1724909400000|2024-08-29 05:30:00|11612|11602|11610|11600|11617|11607|11605|11595|2082
1724909700000|2024-08-29 05:35:00|11611|11601|11618|11608|11622|11612|11611|11601|1479
1724910000000|2024-08-29 05:40:00|11619|11609|11624|11614|11625|11615|11613|11603|2005
1724910300000|2024-08-29 05:45:00|11623|11613|11621|11611|11630|11620|11620|11610|1759
1724910600000|2024-08-29 05:50:00|11620|11610|11619|11609|11625|11615|11617|11607|1166
1724910900000|2024-08-29 05:55:00|11620|11610|11614|11604|11622|11612|11611|11601|928
1724911200000|2024-08-29 06:00:00|11613|11603|11622|11612|11625|11615|11612|11602|1817
1724911500000|2024-08-29 06:05:00|11621|11611|11628|11618|11629|11619|11620|11610|1686
1724911800000|2024-08-29 06:10:00|11629|11619|11619|11609|11630|11620|11618|11608|1619
1724912100000|2024-08-29 06:15:00|11620|11610|11626|11616|11630|11620|11619|11609|2786
1724912400000|2024-08-29 06:20:00|11625|11615|11630|11620|11631|11621|11624|11614|1580
1724912700000|2024-08-29 06:25:00|11629|11619|11633|11623|11635|11625|11629|11619|2648
1724913000000|2024-08-29 06:30:00|11632|11622|11624|11614|11635|11625|11623|11613|2621
1724913300000|2024-08-29 06:35:00|11625|11615|11617|11607|11626|11616|11616|11606|2923
1724913600000|2024-08-29 06:40:00|11618|11608|11628|11618|11630|11620|11617|11607|4860
1724913900000|2024-08-29 06:45:00|11627|11617|11617|11607|11628|11618|11613|11603|3983
1724914200000|2024-08-29 06:50:00|11618|11608|11606|11596|11618|11608|11606|11596|3039
1724914500000|2024-08-29 06:55:00|11605|11595|11604|11594|11606|11596|11602|11592|3350
1724914800000|2024-08-29 07:00:00|11605|11595|11602|11592|11606|11596|11597|11587|2808
1724915100000|2024-08-29 07:05:00|11603|11593|11603|11593|11605|11595|11602|11592|571
1724915400000|2024-08-29 07:10:00|11604|11594|11600|11590|11605|11595|11600|11590|858
1724915700000|2024-08-29 07:15:00|11601|11591|11602|11592|11603|11593|11600|11590|909
1724916000000|2024-08-29 07:20:00|11601|11591|11600|11590|11601|11591|11598|11588|2416
1724916300000|2024-08-29 07:25:00|11601|11591|11598|11588|11601|11591|11597|11587|554
1724916600000|2024-08-29 07:30:00|11599|11589|11598|11588|11600|11590|11597|11587|522
1724916900000|2024-08-29 07:35:00|11597|11587|11596|11586|11598|11588|11596|11586|382
1724917200000|2024-08-29 07:40:00|11597|11587|11594|11584|11597|11587|11593|11583|758
1724917500000|2024-08-29 07:45:00|11595|11585|11596|11586|11597|11587|11592|11582|1443
1724917800000|2024-08-29 07:50:00|11595|11585|11595|11585|11595|11585|11592|11582|335
1724918100000|2024-08-29 07:55:00|11594|11584|11595|11585|11597|11587|11593|11583|563
1724918400000|2024-08-29 08:00:00|11596|11584|11593|11582|11597|11585|11592|11581|1085
1724918700000|2024-08-29 08:05:00|11592|11581|11592|11581|11595|11583|11591|11579|1357
1724919000000|2024-08-29 08:10:00|11591|11580|11590|11579|11592|11581|11589|11578|993
1724919300000|2024-08-29 08:15:00|11591|11578|11590|11579|11593|11582|11589|11578|1108
1724919600000|2024-08-29 08:20:00|11589|11578|11582|11571|11590|11579|11582|11571|2045
1724919900000|2024-08-29 08:25:00|11583|11572|11583|11572|11585|11573|11582|11571|1013
1724920200000|2024-08-29 08:30:00|11592.4|11568.4|11591|11567|11595.8|11571.8|11588.4|11564.4|0
1724920500000|2024-08-29 08:35:00|11590.8|11566.8|11593.2|11569.2|11593.6|11569.6|11589.3|11565.3|587
1724920800000|2024-08-29 08:40:00|11593.3|11569.3|11596.7|11572.7|11597|11573|11591.3|11567.3|0
1724921100000|2024-08-29 08:45:00|11597.4|11573.4|11595.9|11571.9|11598|11574|11594.6|11570.6|0
1724921400000|2024-08-29 08:50:00|11596.1|11572.1|11594.4|11570.4|11596.4|11572.4|11593.6|11569.6|0
1724921700000|2024-08-29 08:55:00|11594.3|11570.3|11599.3|11575.3|11601.5|11577.5|11594|11570|0
1724922000000|2024-08-29 09:00:00|11585|11570|11585|11573|11587|11575|11582|11570|429
1724922300000|2024-08-29 09:05:00|11584|11574|11585|11574|11587|11575|11584|11574|168
1724922600000|2024-08-29 09:10:00|11586|11575|11587|11576|11587|11576|11586|11574|146
1724922900000|2024-08-29 09:15:00|11589|11577|11598|11587|11600|11589|11589|11577|1091
1724923200000|2024-08-29 09:20:00|11597|11586|11596|11585|11600|11589|11596|11585|313
1724923500000|2024-08-29 09:25:00|11597|11586|11597|11586|11598|11586|11595|11584|207
1724923800000|2024-08-29 09:30:00|11598|11587|11595|11584|11598|11587|11595|11584|155
1724924100000|2024-08-29 09:35:00|11596|11585|11599|11588|11601|11590|11596|11585|413
1724924400000|2024-08-29 09:40:00|11600|11589|11598|11587|11600|11589|11598|11587|99
1724924700000|2024-08-29 09:45:00|11599|11588|11598|11587|11600|11589|11598|11587|144
1724925000000|2024-08-29 09:50:00|11597|11586|11598|11587|11599|11588|11597|11586|113
1724925300000|2024-08-29 09:55:00|11597|11586|11597|11586|11598|11587|11597|11586|108
1724925600000|2024-08-29 10:00:00|11598|11587|11596|11585|11598|11587|11596|11585|224
1724925900000|2024-08-29 10:05:00|11595|11584|11594|11583|11595|11584|11593|11582|320
1724926200000|2024-08-29 10:10:00|11595|11584|11595|11584|11596|11585|11595|11584|224
1724926500000|2024-08-29 10:15:00|11594|11583|11587|11576|11594|11583|11587|11576|298
1724926800000|2024-08-29 10:20:00|11586|11575|11585|11574|11586|11575|11585|11574|244
1724927100000|2024-08-29 10:25:00|11584|11573|11583|11572|11584|11573|11583|11572|418
1724927400000|2024-08-29 10:30:00|11584|11573|11582|11571|11584|11573|11582|11571|273
1724927700000|2024-08-29 10:35:00|11583|11572|11580|11569|11583|11572|11580|11569|418
1724928000000|2024-08-29 10:40:00|11581|11570|11581|11570|11582|11570|11580|11569|455
1724928300000|2024-08-29 10:45:00|11582|11571|11582|11571|11583|11572|11581|11570|203
1724928600000|2024-08-29 10:50:00|11583|11572|11582|11571|11583|11572|11582|11571|107
1724928900000|2024-08-29 10:55:00|11581|11570|11582|11571|11582|11571|11581|11570|155
1724929200000|2024-08-29 11:00:00|11581|11570|11581|11570|11582|11571|11580|11569|90
1724929500000|2024-08-29 11:05:00|11580|11569|11583|11572|11583|11572|11580|11569|57
1724929800000|2024-08-29 11:10:00|11582|11571|11583|11572|11583|11572|11582|11571|52
1724930100000|2024-08-29 11:15:00|11584|11573|11585|11574|11586|11575|11584|11572|116
1724930400000|2024-08-29 11:20:00|11584|11573|11585|11574|11585|11574|11584|11573|13
1724930700000|2024-08-29 11:25:00|11586|11575|11585|11574|11586|11575|11585|11574|30
1724931000000|2024-08-29 11:30:00|11586|11575|11585|11574|11586|11575|11585|11574|44
1724931300000|2024-08-29 11:35:00|11586|11573|11586|11575|11587|11576|11586|11573|67
1724931600000|2024-08-29 11:40:00|11585|11574|11583|11572|11585|11574|11583|11572|97
1724931900000|2024-08-29 11:45:00|11584|11573|11585|11574|11585|11574|11583|11572|100
1724932200000|2024-08-29 11:50:00|11584|11573|11583|11572|11584|11573|11583|11572|39
1724932500000|2024-08-29 11:55:00|11582|11571|11582|11571|11582|11571|11582|11571|73
1724932800000|2024-08-29 12:00:00|11583|11572|11580|11569|11583|11572|11580|11569|112
1724933100000|2024-08-29 12:05:00|11579|11568|11580|11569|11580|11569|11579|11568|133
1724933400000|2024-08-29 12:10:00|11581|11570|11579|11568|11581|11570|11579|11568|74
1724933700000|2024-08-29 12:15:00||11567||11568||11568||11567|51
1724934000000|2024-08-29 12:20:00|11578|11567|11578|11567|11579|11568|11578|11566|223
1724934300000|2024-08-29 12:25:00|11577|11566|11578|11567|11579|11567|11577|11566|187
1724934600000|2024-08-29 12:30:00|11579|11568|11580|11569|11581|11570|11578|11566|285
1724934900000|2024-08-29 12:35:00|11579|11568|11575|11564|11579|11568|11575|11564|298
1724935200000|2024-08-29 12:40:00|11574|11563|11575|11564|11576|11565|11574|11563|230
1724935500000|2024-08-29 12:45:00|11576|11565|11578|11567|11578|11567|11576|11565|124
1724935800000|2024-08-29 12:50:00|11577|11566|11583|11572|11583|11572|11577|11566|163
1724936100000|2024-08-29 12:55:00|11582|11571|11582|11571|11583|11572|11581|11570|128
1724936400000|2024-08-29 13:00:00|11581|11570|11580|11569|11582|11571|11580|11569|166
1724936700000|2024-08-29 13:05:00|11581|11568|11581|11570|11581|11570|11579|11568|136
1724937000000|2024-08-29 13:10:00|11580|11569|11580|11569|11581|11570|11580|11569|109
1724937300000|2024-08-29 13:15:00|11581|11568|11581|11570|11581|11570|11581|11568|78
1724937600000|2024-08-29 13:20:00|11582|11571|11580|11569|11582|11571|11580|11569|109
1724937900000|2024-08-29 13:25:00|11581|11570|11577|11566|11584|11573|11577|11566|396
1724938200000|2024-08-29 13:30:00|11578|11567|11584|11573|11589|11578|11577|11567|1459
1724938500000|2024-08-29 13:35:00|11583|11572|11582|11571|11584|11573|11579|11568|654
1724938800000|2024-08-29 13:40:00|11583|11572|11582|11571|11586|11575|11581|11570|365
1724939100000|2024-08-29 13:45:00|11583|11572|11584|11573|11584|11573|11581|11570|200
1724939400000|2024-08-29 13:50:00|11583|11572|11582|11571|11584|11573|11581|11570|240
1724939700000|2024-08-29 13:55:00|11583|11572|11586|11575|11586|11575|11582|11571|459
1724940000000|2024-08-29 14:00:00|11587|11576|11588|11577|11590|11579|11586|11575|345
1724940300000|2024-08-29 14:05:00|11589|11578|11589|11578|11591|11580|11588|11577|249
1724940600000|2024-08-29 14:10:00|11590|11579|11587|11576|11590|11579|11584|11573|167
1724940900000|2024-08-29 14:15:00|11588|11577|11584|11573|11588|11577|11581|11570|269
1724941200000|2024-08-29 14:20:00|11585|11574|11585|11574|11586|11575|11582|11571|154
1724941500000|2024-08-29 14:25:00|11584|11573|11585|11574|11588|11577|11584|11573|143
1724941800000|2024-08-29 14:30:00|11586|11575|11584|11573|11586|11575|11582|11571|301
1724942100000|2024-08-29 14:35:00|11583|11572|11588|11577|11589|11578|11583|11572|323
1724942400000|2024-08-29 14:40:00|11589|11576|11587|11576|11589|11577|11586|11575|85
1724942700000|2024-08-29 14:45:00|11586|11575|11587|11576|11587|11576|11586|11575|158
1724943000000|2024-08-29 14:50:00|11588|11577|11588|11577|11589|11578|11587|11576|189
1724943300000|2024-08-29 14:55:00|11587|11576|11588|11577|11589|11577|11586|11575|229
1724943600000|2024-08-29 15:00:00|11589|11578|11589|11578|11590|11579|11588|11576|611
1724943900000|2024-08-29 15:05:00|11590|11579|11591|11580|11593|11581|11588|11577|447
1724944200000|2024-08-29 15:10:00|11592|11581|11593|11582|11593|11582|11591|11580|66
1724944500000|2024-08-29 15:15:00|11592|11581|11593|11582|11594|11582|11592|11581|76
1724944800000|2024-08-29 15:20:00|11592|11581|11591|11580|11592|11581|11591|11579|322
1724945100000|2024-08-29 15:25:00|11590|11579|11591|11580|11591|11580|11589|11578|168
1724945400000|2024-08-29 15:30:00|11592|11579|11593|11582|11593|11582|11591|11579|151
1724945700000|2024-08-29 15:35:00|11594|11583|11591|11580|11594|11583|11590|11579|115
1724946000000|2024-08-29 15:40:00|11592|11581|11592|11581|11595|11583|11592|11581|94
1724946300000|2024-08-29 15:45:00|11593|11582|11593|11582|11593|11582|11592|11581|40
1724946600000|2024-08-29 15:50:00|11594|11583|11593|11582|11594|11583|11592|11581|34
1724946900000|2024-08-29 15:55:00|11594|11583|11595|11584|11596|11585|11593|11582|118
1724947200000|2024-08-29 16:00:00|11596|11585|11594|11583|11596|11585|11594|11583|35
1724947500000|2024-08-29 16:05:00|11593|11582|11593|11581|11594|11583|11593|11581|36
1724947800000|2024-08-29 16:10:00|11592|11582|11594|11583|11594|11583|11590|11579|267
1724948100000|2024-08-29 16:15:00|11595|11584|11596|11585|11596|11585|11594|11583|96
1724948400000|2024-08-29 16:20:00|11595|11584|11595|11584|11595|11584|11593|11582|37
1724948700000|2024-08-29 16:25:00|11594|11583|11597|11586|11597|11586|11594|11583|76
1724949000000|2024-08-29 16:30:00|11596|11585|11595|11584|11596|11586|11595|11584|25
1724949300000|2024-08-29 16:35:00|11596|11583|11595|11584|11596|11584|11595|11583|13
1724949600000|2024-08-29 16:40:00|11594|11583|11594|11583|11595|11584|11594|11583|43
1724949900000|2024-08-29 16:45:00||11582||11582||11582||11582|11
1724950200000|2024-08-29 16:50:00|11593|11583|11592|11581|11594|11583|11592|11581|52
1724950500000|2024-08-29 16:55:00|11593|11582|11593|11582|11593|11582|11592|11581|55
1724950800000|2024-08-29 17:00:00|11592|11581|11593|11582|11593|11582|11591|11580|120
1724951100000|2024-08-29 17:05:00|11594|11583|11593|11582|11595|11584|11593|11582|127
1724951400000|2024-08-29 17:10:00|11594|11583|11594|11583|11594|11583|11591|11580|119
1724951700000|2024-08-29 17:15:00|11595|11584|11596|11585|11597|11585|11594|11583|113
1724952000000|2024-08-29 17:20:00|11597|11586|11598|11587|11598|11587|11596|11585|135
1724952300000|2024-08-29 17:25:00|11599|11588|11598|11587|11600|11589|11598|11587|102
1724952600000|2024-08-29 17:30:00|11599|11588|11600|11589|11601|11590|11598|11587|91
1724952900000|2024-08-29 17:35:00|11601|11590|11599|11588|11601|11590|11599|11588|22
1724953200000|2024-08-29 17:40:00|11598|11587|11600|11589|11600|11589|11598|11587|47
1724953500000|2024-08-29 17:45:00|11599|11588|11599|11587|11600|11589|11598|11587|40
1724953800000|2024-08-29 17:50:00|11598|11588|11601|11590|11601|11590|11598|11587|88
1724954100000|2024-08-29 17:55:00|11602|11591|11602|11591|11604|11592|11601|11590|149
1724954400000|2024-08-29 18:00:00|11603|11590|11601|11590|11603|11590|11600|11588|81
1724954700000|2024-08-29 18:05:00|11600|11589|11600|11589|11600|11590|11600|11589|36
1724955000000|2024-08-29 18:10:00|11601|11590|11600|11589|11601|11590|11600|11589|71
1724955300000|2024-08-29 18:15:00|11599|11588|11601|11590|11601|11590|11599|11588|159
1724955600000|2024-08-29 18:20:00|11600|11589|11600|11589|11601|11590|11600|11589|56
1724955900000|2024-08-29 18:25:00|11601|11590|11595|11584|11601|11590|11594|11583|230
1724956200000|2024-08-29 18:30:00|11594|11583|11596|11585|11597|11586|11593|11582|126
1724956500000|2024-08-29 18:35:00|11595|11584|11590|11579|11596|11585|11588|11577|390
1724956800000|2024-08-29 18:40:00|11591|11578|11587|11576|11591|11580|11585|11574|247
1724957100000|2024-08-29 18:45:00|11586|11575|11587|11576|11587|11576|11583|11572|206
1724957400000|2024-08-29 18:50:00|11586|11575|11588|11577|11589|11578|11585|11574|89
1724957700000|2024-08-29 18:55:00|11589|11578|11587|11576|11590|11579|11587|11576|125
1724958000000|2024-08-29 19:00:00|11586|11575|11587|11576|11588|11576|11586|11575|69
1724958300000|2024-08-29 19:05:00|11588|11577|11588|11577|11589|11578|11587|11576|54
1724958600000|2024-08-29 19:10:00|11589|11578|11590|11579|11590|11579|11589|11578|55
1724958900000|2024-08-29 19:15:00|11591|11580|11589|11578|11593|11582|11589|11578|79
1724959200000|2024-08-29 19:20:00|11590|11579|11589|11578|11590|11579|11588|11577|54
1724959500000|2024-08-29 19:25:00|11590|11579|11590|11579|11591|11580|11589|11578|65
1724959800000|2024-08-29 19:30:00|11591|11578|11590|11579|11591|11580|11589|11578|53
1724960100000|2024-08-29 19:35:00|11591|11578|11590|11578|11591|11578|11590|11578|66
1724960400000|2024-08-29 19:40:00|11589|11577|11586.5|11576.5|11590|11579|11586.5|11576|164
1724960700000|2024-08-29 19:45:00|11587|11577|11585.5|11575.5|11588.5|11578.5|11585.5|11575.5|172
1724961000000|2024-08-29 19:50:00|11586|11576|11587.5|11577.5|11587.5|11577.5|11585.5|11575.5|80
1724961300000|2024-08-29 19:55:00|11588.5|11578.5|11588.5|11578.5|11591.5|11581.5|11588|11578|205
1724961600000|2024-08-29 20:00:00|11589.5|11579.5|11589.5|11579.5|11589.5|11579.5|11588|11578|79
1724961900000|2024-08-29 20:05:00|11590|11580|11590.5|11580.5|11590.5|11580.5|11590|11580|6
1724962500000|2024-08-29 20:15:00|11589.5|11579.5|11589.5|11579.5|11590|11580|11589.5|11579.5|8
1724962800000|2024-08-29 20:20:00|||||||||6
1724963100000|2024-08-29 20:25:00|||||||||11
1724963400000|2024-08-29 20:30:00|11590|11580|11589.5|11579.5|11590|11580|11589.5|11579.5|0
1724963700000|2024-08-29 20:35:00|||||||||12
1724964000000|2024-08-29 20:40:00|||||||||14
1724964300000|2024-08-29 20:45:00|11590.5|11580.5|11590.5|11580.5|11590.5|11580.5|11589.5|11579.5|20
1724964600000|2024-08-29 20:50:00|11591|11581|11592|11582|11593|11583|11591|11581|33
1724964900000|2024-08-29 20:55:00|11591.5|11581.5|11592|11582|11592.5|11582.5|11591.5|11581.5|8
1724965200000|2024-08-29 21:00:00|11592.5|11582.5|11592.5|11582.5|11592.5|11582.5|11592.5|11582.5|2
1724965500000|2024-08-29 21:05:00|11594|11584|11594|11584|11594|11584|11594|11584|2
1724966100000|2024-08-29 21:15:00|11600.6|11576.6|11600.9|11576.9|11602.5|11578.5|11600.5|11576.5|0
1724966400000|2024-08-29 21:20:00|11600.8|11576.8|11602.5|11578.5|11602.5|11578.5|11600.8|11576.8|0
1724966700000|2024-08-29 21:25:00|11602.3|11578.3|11602.6|11578.6|11602.6|11578.6|11601.7|11577.7|0
1724967000000|2024-08-29 21:30:00|11602.7|11578.7|11602.6|11578.6|11602.8|11578.8|11602.6|11578.6|0
1724967300000|2024-08-29 21:35:00|11602.8|11578.8|11603.9|11579.9|11604|11580|11602.8|11578.8|0
1724967600000|2024-08-29 21:40:00|11604.1|11580.1|11604.1|11580.1|11604.1|11580.1|11604.1|11580.1|0
1724967900000|2024-08-29 21:45:00|11603.7|11579.7|11603.8|11579.8|11604.6|11580.6|11603.6|11579.6|0
1724968200000|2024-08-29 21:50:00|11603.7|11579.7|11604|11580|11604.1|11580.1|11603.5|11579.5|0
1724968500000|2024-08-29 21:55:00|11603.9|11579.9|11603.8|11579.8|11604.1|11580.1|11603.3|11579.3|0
1724968800000|2024-08-29 22:00:00|11603.9|11579.9|11603.6|11579.6|11607.5|11583.5|11602.6|11578.6|0
1724969100000|2024-08-29 22:05:00|11603|11579|11597.8|11573.8|11603|11579|11594|11570|0
1724969400000|2024-08-29 22:10:00|11597.6|11573.6|11598.8|11574.8|11600.6|11576.6|11596.3|11572.3|0
1724969700000|2024-08-29 22:15:00|11598.9|11574.9|11601.4|11577.4|11602.7|11578.7|11598.6|11574.6|0
1724970000000|2024-08-29 22:20:00|11601.2|11577.2|11598.6|11574.6|11602.2|11578.2|11597.3|11573.3|0
1724970300000|2024-08-29 22:25:00|11598.4|11574.4|11600.6|11576.6|11600.9|11576.9|11597.9|11573.9|0
1724970600000|2024-08-29 22:30:00|11600.4|11576.4|11599.6|11575.6|11601.2|11577.2|11599.3|11575.3|0
1724970900000|2024-08-29 22:35:00|11599.7|11575.7|11599.6|11575.6|11599.7|11575.7|11598.6|11574.6|0
1724971200000|2024-08-29 22:40:00|11599.4|11575.4|11601.9|11577.9|11602|11578|11598.9|11574.9|0
1724971500000|2024-08-29 22:45:00|11602|11578|11600.2|11576.2|11602|11578|11599.2|11575.2|0
1724971800000|2024-08-29 22:50:00|11600.1|11576.1|11599.9|11575.9|11600.9|11576.9|11599.6|11575.6|0
1724972100000|2024-08-29 22:55:00|11599.7|11575.7|11600.2|11576.2|11600.6|11576.6|11599.6|11575.6|0
1724972400000|2024-08-29 23:00:00|11600.1|11576.1|11599.1|11575.1|11600.2|11576.2|11597.9|11573.9|0
1724972700000|2024-08-29 23:05:00|11598.9|11574.9|11600.6|11576.6|11600.9|11576.9|11598.3|11574.3|0
1724973000000|2024-08-29 23:10:00|11600.7|11576.7|11601.6|11577.6|11601.6|11577.6|11600.2|11576.2|0
1724973300000|2024-08-29 23:15:00|11601.4|11577.4|11601|11577|11601.9|11577.9|11600.6|11576.6|0
1724973600000|2024-08-29 23:20:00|11600.9|11576.9|11608.4|11584.4|11608.7|11584.7|11600.7|11576.7|0
1724973900000|2024-08-29 23:25:00|11608.6|11584.6|11608.7|11584.7|11609.1|11585.1|11607.8|11583.8|0
1724974200000|2024-08-29 23:30:00|11608.6|11584.6|11606.1|11582.1|11608.6|11584.6|11605.8|11581.8|0
1724974500000|2024-08-29 23:35:00|11605.9|11581.9|11605.6|11581.6|11607.1|11583.1|11605.4|11581.4|0
1724974800000|2024-08-29 23:40:00|11605.8|11581.8|11605.9|11581.9|11606.4|11582.4|11604.8|11580.8|0
1724975100000|2024-08-29 23:45:00|11606.1|11582.1|11608.1|11584.1|11608.4|11584.4|11605.4|11581.4|0
1724975400000|2024-08-29 23:50:00|11607.9|11583.9|11605.8|11581.8|11608.2|11584.2|11605.1|11581.1|0
1724975700000|2024-08-29 23:55:00|11605.6|11581.6|11605.6|11581.6|11606.6|11582.6|11605.4|11581.4|0
1724976000000|2024-08-30 00:00:00|11605.9|11581.9|11601.5|11577.5|11606.3|11582.3|11601|11577|0
1724976300000|2024-08-30 00:05:00|11601.3|11577.3|11598.5|11574.5|11602|11578|11597|11573|0
1724976600000|2024-08-30 00:10:00|11598.3|11574.3|11597.2|11573.2|11599.5|11575.5|11596.9|11572.9|0
1724976900000|2024-08-30 00:15:00|11597.3|11573.3|11599.8|11575.8|11601.1|11577.1|11597.3|11573.3|0
1724977200000|2024-08-30 00:20:00|11599.9|11575.9|11602.7|11578.7|11602.7|11578.7|11599.8|11575.8|0
1724977500000|2024-08-30 00:25:00|11602.5|11578.5|11608.3|11584.3|11608.9|11584.9|11602.5|11578.5|0
1724977800000|2024-08-30 00:30:00|11608|11584|11609.8|11585.8|11611.6|11587.6|11608|11584|0
1724978100000|2024-08-30 00:35:00|11610|11586|11609.8|11585.8|11611.2|11587.2|11609.2|11585.2|0
1724978400000|2024-08-30 00:40:00|11609.7|11585.7|11610.6|11586.6|11610.8|11586.8|11609.5|11585.5|0
1724978700000|2024-08-30 00:45:00|11610.5|11586.5|11610.2|11586.2|11610.6|11586.6|11608.8|11584.8|0
1724979000000|2024-08-30 00:50:00|11610|11586|11609.7|11585.7|11610.6|11586.6|11609.1|11585.1|0
1724979300000|2024-08-30 00:55:00|11609.5|11585.5|11605|11581|11610.2|11586.2|11604.7|11580.7|0
1724979600000|2024-08-30 01:00:00|11597.3|11587.3|11597.3|11587.3|11598.8|11588.8|11587.8|11577.8|1898
1724979900000|2024-08-30 01:05:00|11597.8|11587.8|11594.8|11584.8|11597.8|11587.8|11592.8|11582.8|745
1724980200000|2024-08-30 01:10:00|11595.8|11585.8|11591.8|11581.8|11595.8|11585.8|11590.8|11580.8|486
1724980500000|2024-08-30 01:15:00|11591.3|11581.3|11594.8|11584.8|11594.8|11584.8|11589.3|11579.3|595
1724980800000|2024-08-30 01:20:00|11595.8|11585.8|11584.3|11574.3|11595.8|11585.8|11579.8|11569.8|896
1724981100000|2024-08-30 01:25:00|11584.8|11574.8|11587.3|11577.3|11592.8|11582.8|11582.8|11572.8|1904
1724981400000|2024-08-30 01:30:00|11588.3|11578.3|11646.3|11636.3|11646.3|11636.3|11583.8|11573.8|17976
1724981700000|2024-08-30 01:35:00|11647.8|11637.8|11692.3|11682.3|11693.8|11683.8|11640.8|11630.8|11098
1724982000000|2024-08-30 01:40:00|11691.8|11681.8|11709.8|11699.8|11715.8|11705.8|11691.8|11681.8|12655
1724982300000|2024-08-30 01:45:00|11710.3|11700.3|11718.3|11708.3|11736.3|11726.3|11709.3|11699.3|10068
1724982600000|2024-08-30 01:50:00|11719.3|11709.3|11742.3|11732.3|11742.3|11732.3|11715.3|11705.3|8237
1724982900000|2024-08-30 01:55:00|11743.3|11733.3|11739.3|11729.3|11751.3|11741.3|11731.3|11721.3|7371
1724983200000|2024-08-30 02:00:00|11740.3|11730.3|11707.3|11697.3|11742.3|11732.3|11707.3|11697.3|6573
1724983500000|2024-08-30 02:05:00|11708.3|11698.3|11697.3|11687.3|11710.3|11700.3|11690.3|11680.3|4856
1724983800000|2024-08-30 02:10:00|11696.3|11686.3|11678.3|11668.3|11708.3|11698.3|11677.3|11667.3|3447
1724984100000|2024-08-30 02:15:00|11677.3|11667.3|11717.3|11707.3|11720.3|11710.3|11676.3|11666.3|3526
1724984400000|2024-08-30 02:20:00|11716.3|11706.3|11709.3|11699.3|11721.3|11711.3|11699.3|11689.3|2036
1724984700000|2024-08-30 02:25:00|11710.3|11700.3|11710.3|11700.3|11711.3|11701.3|11700.3|11690.3|1782
1724985000000|2024-08-30 02:30:00|11711.3|11701.3|11715.3|11705.3|11719.3|11709.3|11706.3|11696.3|4751
1724985300000|2024-08-30 02:35:00|11714.3|11704.3|11716.3|11706.3|11722.3|11712.3|11708.3|11698.3|3951
1724985600000|2024-08-30 02:40:00|11717.3|11707.3|11732.3|11722.3|11732.3|11722.3|11714.3|11704.3|4464
1724985900000|2024-08-30 02:45:00|11733.3|11723.3|11783.3|11773.3|11783.3|11773.3|11732.3|11722.3|7899
1724986200000|2024-08-30 02:50:00|11782.3|11772.3|11815.3|11805.3|11816.3|11806.3|11781.3|11771.3|7620
1724986500000|2024-08-30 02:55:00|11816.3|11806.3|11826.3|11816.3|11827.3|11817.3|11806.3|11796.3|6900
1724986800000|2024-08-30 03:00:00|11828.3|11818.3|11837.3|11827.3|11840.3|11830.3|11827.3|11817.3|6944
1724987100000|2024-08-30 03:05:00|11836.3|11826.3|11836.3|11826.3|11846.3|11836.3|11824.3|11814.3|5969
1724987400000|2024-08-30 03:10:00|11834.3|11824.3|11837.3|11827.3|11841.3|11831.3|11826.3|11816.3|5949
1724987700000|2024-08-30 03:15:00|11838.3|11828.3|11828.3|11818.3|11838.3|11828.3|11825.3|11815.3|2590
1724988000000|2024-08-30 03:20:00|11829.3|11819.3|11837.3|11827.3|11837.3|11827.3|11828.3|11818.3|2268
1724988300000|2024-08-30 03:25:00|11836.3|11826.3|11836.3|11826.3|11839.3|11829.3|11826.3|11816.3|2699
1724988600000|2024-08-30 03:30:00|11837.3|11827.3|11846.3|11836.3|11846.3|11836.3|11837.3|11827.3|728
1724988900000|2024-08-30 03:35:00|11845.3|11835.3|11848.3|11838.3|11848.3|11838.3|11844.3|11834.3|724
1724989200000|2024-08-30 03:40:00|11849.3|11839.3|11849.3|11839.3|11850.3|11840.3|11848.3|11838.3|436
1724989500000|2024-08-30 03:45:00|11848.3|11838.3|11849.3|11839.3|11850.3|11840.3|11848.3|11838.3|341
1724989800000|2024-08-30 03:50:00|11850.3|11840.3|11869.3|11859.3|11878.3|11868.3|11850.3|11840.3|5379
1724990100000|2024-08-30 03:55:00|11868.3|11858.3|11863.3|11853.3|11872.3|11862.3|11861.3|11851.3|1406
1724990400000|2024-08-30 04:00:00|11862.3|11852.3|11865.3|11855.3|11866.3|11856.3|11862.3|11852.3|580
1724990700000|2024-08-30 04:05:00|11864.3|11854.3|11869.3|11859.3|11869.3|11859.3|11863.3|11853.3|918
1724991000000|2024-08-30 04:10:00|11870.3|11860.3|11871.3|11861.3|11872.3|11862.3|11867.3|11857.3|887
1724991300000|2024-08-30 04:15:00|11870.3|11860.3|11869.3|11859.3|11872.3|11862.3|11869.3|11859.3|966
1724991600000|2024-08-30 04:20:00|11870.3|11860.3|11871.3|11861.3|11872.3|11862.3|11869.3|11859.3|745
1724991900000|2024-08-30 04:25:00|11870.3|11860.3|11871.3|11861.3|11871.3|11861.3|11868.3|11858.3|593
1724992200000|2024-08-30 04:30:00|11870.3|11860.3|11870.3|11860.3|11871.3|11861.3|11869.3|11859.3|424
1724992500000|2024-08-30 04:35:00|11869.3|11859.3|11866.3|11856.3|11871.3|11861.3|11866.3|11856.3|548
1724992800000|2024-08-30 04:40:00|11867.3|11857.3|11863.3|11853.3|11867.3|11857.3|11861.3|11851.3|809
1724993100000|2024-08-30 04:45:00|11862.3|11852.3|11868.3|11858.3|11868.3|11858.3|11862.3|11852.3|553
1724993400000|2024-08-30 04:50:00|11867.3|11857.3|11864.3|11854.3|11868.3|11858.3|11863.3|11853.3|882
1724993700000|2024-08-30 04:55:00|11863.3|11853.3|11865.3|11855.3|11865.3|11855.3|11862.3|11852.3|500
1724994000000|2024-08-30 05:00:00|11864.3|11854.3|11808.3|11798.3|11864.3|11854.3|11805.3|11795.3|12941
1724994300000|2024-08-30 05:05:00|11809.3|11799.3|11832.3|11822.3|11841.3|11831.3|11807.3|11797.3|4371
1724994600000|2024-08-30 05:10:00|11833.3|11823.3|11847.3|11837.3|11854.3|11844.3|11832.3|11822.3|3894
1724994900000|2024-08-30 05:15:00|11848.3|11838.3|11856.3|11846.3|11858.3|11848.3|11834.3|11824.3|4861
1724995200000|2024-08-30 05:20:00|11858.3|11848.3|11852.3|11842.3|11870.3|11860.3|11848.3|11838.3|3516
1724995500000|2024-08-30 05:25:00|11853.3|11843.3|11852.3|11842.3|11858.3|11848.3|11845.3|11835.3|2584
1724995800000|2024-08-30 05:30:00|11853.3|11843.3|11855.3|11845.3|11863.3|11853.3|11848.3|11838.3|2575
1724996100000|2024-08-30 05:35:00|11856.3|11846.3|11872.3|11862.3|11875.3|11865.3|11856.3|11846.3|2658
1724996400000|2024-08-30 05:40:00|11873.3|11863.3|11877.3|11867.3|11883.3|11873.3|11868.3|11858.3|3286
1724996700000|2024-08-30 05:45:00|11876.3|11866.3|11876.3|11866.3|11886.3|11876.3|11872.3|11862.3|5711
1724997000000|2024-08-30 05:50:00|11875.3|11865.3|11876.3|11866.3|11894.3|11884.3|11875.3|11865.3|5977
1724997300000|2024-08-30 05:55:00|11877.3|11867.3|11862.3|11852.3|11882.3|11872.3|11858.3|11848.3|4440
1724997600000|2024-08-30 06:00:00|11863.3|11853.3|11856.3|11846.3|11868.3|11858.3|11848.3|11838.3|4032
1724997900000|2024-08-30 06:05:00|11857.3|11847.3|11841.3|11831.3|11858.3|11848.3|11841.3|11831.3|2334
1724998200000|2024-08-30 06:10:00|11842.3|11832.3|11841.3|11831.3|11844.3|11834.3|11836.3|11826.3|3375
1724998500000|2024-08-30 06:15:00|11840.3|11830.3|11842.3|11832.3|11855.3|11845.3|11840.3|11830.3|5784
1724998800000|2024-08-30 06:20:00|11843.3|11833.3|11841.3|11831.3|11848.3|11838.3|11834.3|11824.3|3627
1724999100000|2024-08-30 06:25:00|11842.3|11832.3|11819.3|11809.3|11843.3|11833.3|11817.3|11807.3|3777
1724999400000|2024-08-30 06:30:00|11817.3|11807.3|11807.3|11797.3|11821.3|11811.3|11798.3|11788.3|5207
1724999700000|2024-08-30 06:35:00|11806.3|11796.3|11809.3|11799.3|11810.3|11800.3|11796.3|11786.3|4441
1725000000000|2024-08-30 06:40:00|11808.3|11798.3|11785.3|11775.3|11809.3|11799.3|11784.3|11774.3|8613
1725000300000|2024-08-30 06:45:00|11783.3|11773.3|11775.3|11765.3|11785.3|11775.3|11773.3|11763.3|9610
1725000600000|2024-08-30 06:50:00|11774.3|11764.3|11776.3|11766.3|11784.3|11774.3|11772.3|11762.3|10020
1725000900000|2024-08-30 06:55:00|11775.3|11765.3|11797.3|11787.3|11798.3|11788.3|11769.3|11759.3|15213
1725001200000|2024-08-30 07:00:00|11796.3|11786.3|11772.3|11762.3|11797.3|11787.3|11771.3|11761.3|4965
1725001500000|2024-08-30 07:05:00|11773.3|11763.3|11766.3|11756.3|11775.3|11765.3|11764.3|11754.3|3297
1725001800000|2024-08-30 07:10:00|11767.3|11757.3|11773.3|11763.3|11773.3|11763.3|11764.3|11754.3|1510
1725002100000|2024-08-30 07:15:00|11772.3|11762.3|11772.3|11762.3|11777.3|11767.3|11769.3|11759.3|850
1725002400000|2024-08-30 07:20:00|11773.3|11763.3|11771.3|11761.3|11775.3|11765.3|11771.3|11761.3|603
1725002700000|2024-08-30 07:25:00|11773.3|11763.3|11771.3|11761.3|11773.3|11763.3|11770.3|11760.3|1683
1725003000000|2024-08-30 07:30:00|11772.3|11762.3|11774.3|11764.3|11775.3|11765.3|11771.3|11761.3|1157
1725003300000|2024-08-30 07:35:00|11773.3|11763.3|11774.3|11764.3|11775.3|11765.3|11771.3|11761.3|708
1725003600000|2024-08-30 07:40:00|11775.3|11765.3|11770.3|11760.3|11777.3|11767.3|11769.3|11759.3|1058
1725003900000|2024-08-30 07:45:00|11769.3|11759.3|11767.3|11757.3|11772.3|11762.3|11765.3|11755.3|808
1725004200000|2024-08-30 07:50:00|11768.3|11758.3|11768.3|11758.3|11772.3|11762.3|11767.3|11757.3|730
1725004500000|2024-08-30 07:55:00|11770.3|11760.3|11765.3|11755.3|11770.3|11760.3|11765.3|11755.3|1148
1725004800000|2024-08-30 08:00:00|11766.3|11754.3|11760.3|11748.3|11766.3|11755.3|11759.3|11748.3|1344
1725005100000|2024-08-30 08:05:00|11759.3|11749.3|11760.3|11749.3|11761.3|11750.3|11756.3|11745.3|1590
1725005400000|2024-08-30 08:10:00|11761.3|11748.3|11761.3|11749.3|11762.3|11751.3|11758.3|11747.3|1195
1725005700000|2024-08-30 08:15:00|11760.3|11750.3|11758.3|11747.3|11763.3|11752.3|11757.3|11746.3|1686
1725006000000|2024-08-30 08:20:00|11757.3|11746.3|11750.3|11739.3|11757.3|11747.3|11749.3|11738.3|1653
1725006300000|2024-08-30 08:25:00|11749.3|11738.3|11755.3|11743.3|11756.3|11745.3|11749.3|11738.3|1442
1725006600000|2024-08-30 08:30:00|11763.5|11739.5|11763.1|11739.1|11763.8|11739.8|11761.3|11737.3|0
1725006900000|2024-08-30 08:35:00|11763.3|11739.3|11763.9|11739.9|11765.2|11741.2|11761.6|11737.6|500
1725007200000|2024-08-30 08:40:00|11763.7|11739.7|11763.9|11739.9|11764.6|11740.6|11762.3|11738.3|0
1725007500000|2024-08-30 08:45:00|11764|11740|11762.9|11738.9|11765.9|11741.9|11762.5|11738.5|0
1725007800000|2024-08-30 08:50:00|11763.5|11739.5|11762.6|11738.6|11764.2|11740.2|11761.1|11737.1|0
1725008100000|2024-08-30 08:55:00|11762.7|11738.7|11762.3|11738.3|11762.8|11738.8|11760.6|11736.6|0
1725008400000|2024-08-30 09:00:00|11763.3|11748.3|11752.3|11740.3|11763.3|11750.3|11750.3|11739.3|840
1725008700000|2024-08-30 09:05:00|11751.3|11739.3|11753.3|11741.3|11754.3|11743.3|11750.3|11739.3|185
1725009000000|2024-08-30 09:10:00|11758.3|11746.3|11758.3|11746.3|11759.3|11747.3|11756.3|11745.3|152
1725009300000|2024-08-30 09:15:00|11759.3|11747.3|11751.3|11740.3|11761.3|11749.3|11751.3|11740.3|533
1725009600000|2024-08-30 09:20:00|11752.3|11741.3|11751.3|11740.3|11753.3|11742.3|11750.3|11739.3|116
1725009900000|2024-08-30 09:25:00|11752.3||11751.3||11752.3||11751.3||57
1725010200000|2024-08-30 09:30:00|11750.3|11739.3|11748.3|11737.3|11750.3|11739.3|11748.3|11737.3|228
1725010500000|2024-08-30 09:35:00|11749.3|11738.3|11752.3|11741.3|11753.3|11741.3|11748.3|11737.3|437
1725010800000|2024-08-30 09:40:00|11753.3|11742.3|11751.3|11740.3|11753.3|11742.3|11751.3|11740.3|116
1725011100000|2024-08-30 09:45:00|11750.3|11739.3|11747.3|11736.3|11750.3|11739.3|11746.3|11735.3|530
1725011400000|2024-08-30 09:50:00|11746.3|11735.3|11746.3|11735.3|11747.3|11736.3|11745.3|11734.3|364
1725011700000|2024-08-30 09:55:00|11745.3|11734.3|11744.3|11733.3|11745.3|11734.3|11744.3|11733.3|264
1725012000000|2024-08-30 10:00:00|11743.3|11732.3|11732.3|11721.3|11743.3|11732.3|11731.3|11720.3|1704
1725012300000|2024-08-30 10:05:00|11733.3|11722.3|11732.3|11721.3|11736.3|11725.3|11732.3|11721.3|405
1725012600000|2024-08-30 10:10:00|11731.3|11720.3|11730.3|11719.3|11732.3|11721.3|11729.3|11718.3|445
1725012900000|2024-08-30 10:15:00|11729.3|11718.3|11731.3|11719.3|11731.3|11720.3|11729.3|11718.3|439
1725013200000|2024-08-30 10:20:00|11730.3|11718.3|11728.3|11717.3|11730.3|11719.3|11727.3|11716.3|480
1725013500000|2024-08-30 10:25:00|11727.3|11716.3|11728.3|11717.3|11729.3|11718.3|11727.3|11716.3|439
1725013800000|2024-08-30 10:30:00|11727.3|11716.3|11726.3|11715.3|11729.3|11717.3|11726.3|11715.3|255
1725014100000|2024-08-30 10:35:00|11725.3|11714.3|11726.3|11714.3|11726.3|11715.3|11724.3|11713.3|169
1725014400000|2024-08-30 10:40:00|11725.3|11715.3|11727.3|11716.3|11728.3|11717.3|11725.3|11714.3|166
1725014700000|2024-08-30 10:45:00|11728.3|11717.3|11728.3|11717.3|11729.3|11718.3|11728.3|11717.3|219
1725015000000|2024-08-30 10:50:00|11727.3|11716.3|11730.3|11719.3|11730.3|11719.3|11727.3|11716.3|122
1725015300000|2024-08-30 10:55:00|11729.3|11718.3|11731.3|11720.3|11732.3|11721.3|11729.3|11718.3|103
1725015600000|2024-08-30 11:00:00|11732.3|11721.3|11728.3|11717.3|11733.3|11722.3|11728.3|11717.3|166
1725015900000|2024-08-30 11:05:00|11727.3|11716.3|11727.3|11716.3|11729.3|11718.3|11726.3|11715.3|230
1725016200000|2024-08-30 11:10:00|11726.3|11715.3|11726.3|11715.3|11727.3|11716.3|11726.3|11715.3|138
1725016500000|2024-08-30 11:15:00|11727.3|11714.3|11726.3|11715.3|11727.3|11716.3|11726.3|11714.3|125
1725016800000|2024-08-30 11:20:00|11727.3|11714.3|11727.3|11716.3|11727.3|11716.3|11726.3|11714.3|65
1725017100000|2024-08-30 11:25:00|11728.3|11715.3|11726.3|11715.3|11728.3|11717.3|11726.3|11715.3|80
1725017400000|2024-08-30 11:30:00|11727.3|11716.3|11727.3|11716.3|11728.3|11716.3|11726.3|11715.3|65
1725017700000|2024-08-30 11:35:00|11728.3|11717.3|11729.3|11718.3|11729.3|11718.3|11727.3|11716.3|135
1725018000000|2024-08-30 11:40:00|11730.3|11719.3|11729.3|11718.3|11731.3|11720.3|11728.3|11717.3|114
1725018300000|2024-08-30 11:45:00|11728.3|11717.3|11731.3|11720.3|11731.3|11720.3|11728.3|11717.3|93
1725018600000|2024-08-30 11:50:00|11730.3|11719.3|11732.3|11721.3|11732.3|11721.3|11730.3|11719.3|54
1725018900000|2024-08-30 11:55:00|11733.3|11722.3|11732.3|11721.3|11733.3|11722.3|11732.3|11721.3|60
1725019200000|2024-08-30 12:00:00|11733.3|11722.3|11734.3|11723.3|11735.3|11724.3|11732.3|11721.3|95
1725019500000|2024-08-30 12:05:00|11735.3|11724.3|11738.3|11727.3|11739.3|11728.3|11735.3|11724.3|146
1725019800000|2024-08-30 12:10:00|11739.3|11728.3|11742.3|11731.3|11743.3|11731.3|11738.3|11726.3|324
1725020100000|2024-08-30 12:15:00|11743.3|11732.3|11742.3|11731.3|11744.3|11733.3|11741.3|11730.3|175
1725020400000|2024-08-30 12:20:00|11743.3|11732.3|11740.3|11729.3|11743.3|11732.3|11740.3|11729.3|184
1725020700000|2024-08-30 12:25:00|11741.3|11730.3|11739.3|11727.3|11741.3|11730.3|11739.3|11727.3|186
1725021000000|2024-08-30 12:30:00|11740.3|11728.3|11738.3|11726.3|11741.3|11730.3|11737.3|11726.3|250
1725021300000|2024-08-30 12:35:00|11737.3|11727.3|11736.3|11725.3|11738.3|11727.3|11734.3|11723.3|268
1725021600000|2024-08-30 12:40:00|11737.3|11726.3|11736.3|11725.3|11740.3|11729.3|11736.3|11725.3|129
1725021900000|2024-08-30 12:45:00|11735.3|11724.3|11732.3|11721.3|11735.3|11724.3|11731.3|11720.3|298
1725022200000|2024-08-30 12:50:00|11733.3|11720.3|11732.3|11721.3|11733.3|11722.3|11728.3|11717.3|158
1725022500000|2024-08-30 12:55:00|11731.3|11720.3|11732.3|11720.3|11732.3|11720.3|11729.3|11718.3|157
1725022800000|2024-08-30 13:00:00|11731.3|11721.3|11729.3|11718.3|11731.3|11721.3|11729.3|11718.3|154
1725023100000|2024-08-30 13:05:00|11730.3|11717.3|11731.3|11720.3|11731.3|11720.3|11728.3|11717.3|271
1725023400000|2024-08-30 13:10:00|11732.3|11721.3|11730.3|11719.3|11733.3|11722.3|11730.3|11719.3|149
1725023700000|2024-08-30 13:15:00|11731.3|11720.3|11731.3|11720.3|11733.3|11722.3|11731.3|11720.3|113
1725024000000|2024-08-30 13:20:00|11730.3|11719.3|11732.3|11721.3|11733.3|11722.3|11730.3|11719.3|189
1725024300000|2024-08-30 13:25:00|11731.3|11720.3|11730.3|11719.3|11732.3|11721.3|11729.3|11718.3|122
1725024600000|2024-08-30 13:30:00|11729.3|11718.3|11724.3|11713.3|11730.3|11719.3|11724.3|11713.3|747
1725024900000|2024-08-30 13:35:00|11725.3|11714.3|11722.3|11711.3|11726.3|11715.3|11722.3|11711.3|594
1725025200000|2024-08-30 13:40:00|11723.3|11712.3|11725.3|11713.3|11726.3|11715.3|11722.3|11712.3|245
1725025500000|2024-08-30 13:45:00|11724.3|11714.3|11723.3|11712.3|11725.3|11714.3|11723.3|11712.3|150
1725025800000|2024-08-30 13:50:00|11724.3|11713.3|11727.3|11716.3|11731.3|11720.3|11721.3|11710.3|449
1725026100000|2024-08-30 13:55:00|11728.3|11717.3|11729.3|11717.3|11730.3|11719.3|11727.3|11716.3|225
1725026400000|2024-08-30 14:00:00|11730.3|11718.3|11729.3|11718.3|11731.3|11720.3|11727.3|11716.3|189
1725026700000|2024-08-30 14:05:00|11728.3|11717.3|11730.3|11719.3|11731.3|11719.3|11726.3|11715.3|208
1725027000000|2024-08-30 14:10:00|11731.3|11720.3|11731.3|11720.3|11733.3|11721.3|11730.3|11719.3|400
1725027300000|2024-08-30 14:15:00|11730.3|11719.3|11733.3|11722.3|11734.3|11723.3|11730.3|11719.3|325
1725027600000|2024-08-30 14:20:00|11732.3|11721.3|11727.3|11716.3|11733.3|11722.3|11727.3|11716.3|262
1725027900000|2024-08-30 14:25:00|11728.3|11717.3|11725.3|11714.3|11729.3|11717.3|11724.3|11713.3|438
1725028200000|2024-08-30 14:30:00|11726.3|11715.3|11725.3|11714.3|11727.3|11716.3|11724.3|11713.3|253
1725028500000|2024-08-30 14:35:00|11726.3|11715.3|11726.3|11715.3|11727.3|11716.3|11723.3|11712.3|392
1725028800000|2024-08-30 14:40:00|11725.3|11714.3|11723.3|11712.3|11728.3|11717.3|11722.3|11711.3|498
1725029100000|2024-08-30 14:45:00|11724.3|11713.3|11723.3|11712.3|11725.3|11714.3|11722.3|11711.3|261
1725029400000|2024-08-30 14:50:00|11722.3|11711.3|11719.3|11708.3|11723.3|11712.3|11719.3|11708.3|502
1725029700000|2024-08-30 14:55:00|11718.3|11707.3|11714.3|11703.3|11719.3|11708.3|11713.3|11702.3|968
1725030000000|2024-08-30 15:00:00|11715.3|11704.3|11718.3|11706.3|11718.3|11707.3|11713.3|11702.3|583
1725030300000|2024-08-30 15:05:00|11717.3|11707.3|11717.3|11706.3|11718.3|11707.3|11716.3|11705.3|470
1725030600000|2024-08-30 15:10:00|11718.3|11707.3|11717.3|11706.3|11718.3|11707.3|11715.3|11704.3|1224
1725030900000|2024-08-30 15:15:00|11716.3|11705.3|11714.3|11702.3|11716.3|11705.3|11713.3|11702.3|1119
1725031200000|2024-08-30 15:20:00|11713.3|11703.3|11713.3|11702.3|11714.3|11703.3|11712.3|11701.3|1309
1725031500000|2024-08-30 15:25:00|11712.3|11701.3|11715.3|11704.3|11715.3|11704.3|11711.3|11700.3|742
1725031800000|2024-08-30 15:30:00|11714.3|11703.3|11712.3|11701.3|11714.3|11703.3|11706.3|11695.3|1963
1725032100000|2024-08-30 15:35:00|11711.3|11700.3|11710.3|11699.3|11713.3|11702.3|11709.3|11698.3|540
1725032400000|2024-08-30 15:40:00|11709.3|11698.3|11711.3|11700.3|11713.3|11702.3|11709.3|11698.3|315
1725032700000|2024-08-30 15:45:00|11712.3|11701.3|11710.3|11699.3|11713.3|11702.3|11708.3|11697.3|163
1725033000000|2024-08-30 15:50:00|11711.3|11698.3|11712.3|11701.3|11712.3|11701.3|11711.3|11698.3|132
1725033300000|2024-08-30 15:55:00|11713.3|11702.3|11712.3|11701.3|11713.3|11702.3|11712.3|11701.3|77
1725033600000|2024-08-30 16:00:00|11711.3|11700.3|11707.3|11696.3|11711.3|11700.3|11704.3|11693.3|689
1725033900000|2024-08-30 16:05:00|11708.3|11697.3|11709.3|11698.3|11710.3|11699.3|11708.3|11697.3|113
1725034200000|2024-08-30 16:10:00|11708.3|11697.3|11709.3|11697.3|11709.3|11698.3|11708.3|11696.3|76
1725034500000|2024-08-30 16:15:00|11708.3|11696.3|11708.3|11697.3|11708.3|11697.3|11706.3|11695.3|107
1725034800000|2024-08-30 16:20:00|11707.3|11696.3|11706.3|11695.3|11708.3|11697.3|11706.3|11695.3|101
1725035100000|2024-08-30 16:25:00|11707.3|11696.3|11704.3|11693.3|11708.3|11697.3|11704.3|11693.3|160
1725035400000|2024-08-30 16:30:00|11705.3|11694.3|11700.3|11689.3|11705.3|11694.3|11700.3|11689.3|607
1725035700000|2024-08-30 16:35:00|11699.3|11688.3|11702.3|11691.3|11702.3|11691.3|11699.3|11688.3|422
1725036000000|2024-08-30 16:40:00|11703.3|11692.3|11703.3|11692.3|11703.3|11692.3|11701.3|11690.3|118
1725036300000|2024-08-30 16:45:00|11704.3|11691.3|11704.3|11693.3|11705.3|11693.3|11703.3|11691.3|62
1725036600000|2024-08-30 16:50:00|11705.3|11694.3|11707.3|11696.3|11707.3|11696.3|11705.3|11694.3|46
1725036900000|2024-08-30 16:55:00|11708.3|11697.3|11707.3|11695.3|11708.3|11697.3|11706.3|11695.3|58
1725037200000|2024-08-30 17:00:00|11705.3|11694.3|11705.3|11694.3|11705.3|11694.3|11698.3|11686.3|1196
1725037500000|2024-08-30 17:05:00|11706.3|11695.3|11706.3|11695.3|11706.3|11695.3|11705.3|11694.3|116
1725037800000|2024-08-30 17:10:00|11705.3|11694.3|11705.3|11694.3|11706.3|11695.3|11705.3|11694.3|49
1725038100000|2024-08-30 17:15:00|11706.3|11695.3|11707.3|11696.3|11707.3|11696.3|11706.3|11695.3|45
1725038400000|2024-08-30 17:20:00|11708.3|11697.3|11708.3|11697.3|11709.3|11698.3|11708.3|11697.3|89
1725038700000|2024-08-30 17:25:00|11709.3|11698.3|11708.3|11697.3|11709.3|11698.3|11708.3|11697.3|62
1725039000000|2024-08-30 17:30:00|11709.3|11698.3|11711.3|11700.3|11712.3|11701.3|11709.3|11697.3|89
1725039300000|2024-08-30 17:35:00|11710.3|11699.3|11709.3|11698.3|11711.3|11700.3|11709.3|11698.3|68
1725039600000|2024-08-30 17:40:00|11710.3|11699.3|11709.3|11698.3|11710.3|11699.3|11709.3|11698.3|49
1725039900000|2024-08-30 17:45:00|11710.3|11699.3|11711.3|11700.3|11712.3|11701.3|11710.3|11698.3|111
1725040200000|2024-08-30 17:50:00|11712.3|11701.3|11711.3|11700.3|11712.3|11701.3|11708.3|11697.3|118
1725040500000|2024-08-30 17:55:00|11710.3|11699.3|11711.3|11700.3|11711.3|11700.3|11710.3|11698.3|28
1725040800000|2024-08-30 18:00:00|11710.3|11699.3|11712.3|11701.3|11712.3|11701.3|11710.3|11699.3|71
1725041100000|2024-08-30 18:05:00|11713.3|11702.3|11714.3|11703.3|11714.3|11703.3|11712.3|11701.3|65
1725041400000|2024-08-30 18:10:00|11715.3|11704.3|11714.3|11703.3|11715.3|11704.3|11713.3|11702.3|94
1725041700000|2024-08-30 18:15:00|11715.3|11704.3|11715.3|11704.3|11715.3|11704.3|11714.3|11703.3|55
1725042000000|2024-08-30 18:20:00|11716.3|11705.3|11717.3|11706.3|11717.3|11706.3|11715.3|11705.3|118
1725042300000|2024-08-30 18:25:00|11716.3|11705.3|11715.3|11704.3|11716.3|11705.3|11715.3|11704.3|103
1725042600000|2024-08-30 18:30:00|11716.3|11705.3|11717.3|11706.3|11718.3|11706.3|11715.3|11704.3|99
1725042900000|2024-08-30 18:35:00|11718.3|11707.3|11718.3|11707.3|11718.3|11707.3|11718.3|11707.3|91
1725043200000|2024-08-30 18:40:00|11717.3|11706.3|11717.3|11706.3|11718.3|11707.3|11717.3|11706.3|60
1725043500000|2024-08-30 18:45:00|11718.3|11707.3|11717.3|11706.3|11718.3|11707.3|11717.3|11706.3|56
1725043800000|2024-08-30 18:50:00|11718.3|11707.3|11717.3|11706.3|11718.3|11707.3|11717.3|11706.3|58
1725044100000|2024-08-30 18:55:00|11716.3|11705.3|11712.3|11701.3|11716.3|11706.3|11712.3|11701.3|365
1725044400000|2024-08-30 19:00:00|11713.3|11702.3|11715.3|11704.3|11715.3|11704.3|11712.3|11701.3|209
1725044700000|2024-08-30 19:05:00|11716.3|11705.3|11716.3|11705.3|11716.3|11705.3|11716.3|11704.3|43
1725045000000|2024-08-30 19:10:00|11715.3|11704.3|11716.3|11705.3|11718.3|11707.3|11715.3|11704.3|134
1725045300000|2024-08-30 19:15:00|11717.3|11706.3|11719.3|11708.3|11719.3|11708.3|11717.3|11706.3|278
1725045600000|2024-08-30 19:20:00|11718.3|11707.3|11719.3|11708.3|11719.3|11708.3|11718.3|11707.3|119
1725045900000|2024-08-30 19:25:00|||||||||16
1725046200000|2024-08-30 19:30:00|11718.3|11707.3|11718.3|11707.3|11719.3|11708.3|11716.3|11705.3|398
1725046500000|2024-08-30 19:35:00|11719.3|11708.3|11720.3|11709.3|11720.3|11709.3|11719.3|11707.3|172
1725046800000|2024-08-30 19:40:00|11719.3|11708.3|11719.8|11709.8|11721.3|11710.3|11719.3|11708.3|202
1725047100000|2024-08-30 19:45:00|11718.8|11708.8|11719.3|11709.3|11719.8|11709.8|11718.8|11708.8|209
1725047400000|2024-08-30 19:50:00|11719.8|11709.8|11719.8|11709.8|11720.8|11710.8|11718.8|11708.8|270
1725047700000|2024-08-30 19:55:00|11720.3|11710.3|11717.8|11707.8|11720.8|11710.8|11717.8|11707.8|276
1725048000000|2024-08-30 20:00:00|11718.3|11708.3|11719.8|11709.8|11719.8|11709.8|11717.8|11707.8|69
1725048300000|2024-08-30 20:05:00|11719.3|11709.3|11718.8|11708.8|11719.8|11709.8|11718.8|11708.8|10
1725048600000|2024-08-30 20:10:00|11719.3|11709.3|11717.8|11707.8|11719.3|11709.3|11717.8|11707.8|15
1725048900000|2024-08-30 20:15:00|11717.3|11707.3|11715.3|11705.3|11717.8|11707.8|11715.3|11705.3|22
1725049200000|2024-08-30 20:20:00|11714.8|11704.8|11714.8|11704.8|11714.8|11704.8|11714.8|11704.8|4
1725049500000|2024-08-30 20:25:00|11715.3|11705.3|11714.8|11704.8|11715.3|11705.3|11714.8|11704.8|21
1725049800000|2024-08-30 20:30:00|11715.3|11705.3|11716.8|11706.8|11716.8|11706.8|11715.3|11705.3|8
1725050100000|2024-08-30 20:35:00|11716.3|11706.3|11714.3|11704.3|11716.3|11706.3|11714.3|11704.3|193
1725050400000|2024-08-30 20:40:00|11714.8|11704.8|11714.3|11704.3|11715.3|11705.3|11713.8|11703.8|112
1725050700000|2024-08-30 20:45:00|11713.8|11703.8|11713.8|11703.8|11714.3|11704.3|11713.8|11703.8|11
1725051000000|2024-08-30 20:50:00|11714.3|11704.3|11714.3|11704.3|11714.3|11704.3|11713.8|11703.8|17
1725051300000|2024-08-30 20:55:00|11713.8|11703.8|11710.3|11700.3|11714.3|11704.3|11708.3|11698.3|278
1725228000000|2024-09-01 22:00:00|11721.3|11697.3|11721.3|11697.3|11721.3|11697.3|11721.3|11697.3|0
1725237900000|2024-09-02 00:45:00|11731.3|11707.3|11731.3|11707.3|11731.3|11707.3|11731.3|11707.3|0
1725238200000|2024-09-02 00:50:00|11741.3|11717.3|11741.3|11717.3|11741.3|11717.3|11741.3|11717.3|0
1725238500000|2024-09-02 00:55:00|11731.3|11707.3|11731.3|11707.3|11731.3|11707.3|11731.3|11707.3|0
1725238800000|2024-09-02 01:00:00|11717.8|11707.8|11695.8|11685.8|11719.3|11709.3|11691.8|11681.8|4540
1725239100000|2024-09-02 01:05:00|11696.8|11686.8|11706.8|11696.8|11711.8|11701.8|11696.8|11686.8|1916
1725239400000|2024-09-02 01:10:00|11705.8|11695.8|11702.8|11692.8|11706.8|11696.8|11701.8|11691.8|724
1725239700000|2024-09-02 01:15:00|11701.8|11691.8|11714.3|11704.3|11716.8|11706.8|11701.3|11691.3|2906
1725240000000|2024-09-02 01:20:00|11713.8|11703.8|11693.8|11683.8|11714.8|11704.8|11692.3|11682.3|2804
1725240300000|2024-09-02 01:25:00|11694.8|11684.8|11683.8|11673.8|11700.8|11690.8|11683.8|11673.8|3857
1725240600000|2024-09-02 01:30:00|11683.3|11673.3|11702.8|11692.8|11707.8|11697.8|11672.8|11662.8|25602
1725240900000|2024-09-02 01:35:00|11703.3|11693.3|11699.8|11689.8|11703.3|11693.3|11680.8|11670.8|10654
1725241200000|2024-09-02 01:40:00|11698.8|11688.8|11699.8|11689.8|11712.8|11702.8|11688.8|11678.8|8154
1725241500000|2024-09-02 01:45:00|11698.8|11688.8|11662.3|11652.3|11699.3|11689.3|11662.3|11652.3|6181
1725241800000|2024-09-02 01:50:00|11660.3|11650.3|11650.3|11640.3|11661.3|11651.3|11644.3|11634.3|9300
1725242100000|2024-09-02 01:55:00|11649.3|11639.3|11652.3|11642.3|11658.3|11648.3|11649.3|11639.3|6314
1725242400000|2024-09-02 02:00:00|11651.3|11641.3|11621.3|11611.3|11651.3|11641.3|11613.3|11603.3|10263
1725242700000|2024-09-02 02:05:00|11620.3|11610.3|11619.3|11609.3|11623.3|11613.3|11604.3|11594.3|8035
1725243000000|2024-09-02 02:10:00|11620.3|11610.3|11607.3|11597.3|11623.3|11613.3|11606.3|11596.3|5175
1725243300000|2024-09-02 02:15:00|11608.3|11598.3|11604.3|11594.3|11611.3|11601.3|11600.3|11590.3|4316
1725243600000|2024-09-02 02:20:00|11605.3|11595.3|11608.3|11598.3|11610.3|11600.3|11592.3|11582.3|4825
1725243900000|2024-09-02 02:25:00|11607.3|11597.3|11602.3|11592.3|11612.3|11602.3|11600.3|11590.3|3477
1725244200000|2024-09-02 02:30:00|11601.3|11591.3|11626.3|11616.3|11627.3|11617.3|11596.3|11586.3|3598
1725244500000|2024-09-02 02:35:00|11627.3|11617.3|11629.6|11619.6|11635.3|11625.3|11625.3|11615.3|2678
1725244800000|2024-09-02 02:40:00|11630.6|11620.6|11621.6|11611.6|11632.6|11622.6|11614.6|11604.6|2426
1725245100000|2024-09-02 02:45:00|11620.6|11610.6|11617.6|11607.6|11622.6|11612.6|11611.6|11601.6|1687
1725245400000|2024-09-02 02:50:00|11618.6|11608.6|11610.6|11600.6|11626.6|11616.6|11610.6|11600.6|1681
1725245700000|2024-09-02 02:55:00|11611.6|11601.6|11616.6|11606.6|11618.6|11608.6|11609.6|11599.6|1183
1725246000000|2024-09-02 03:00:00|11615.6|11605.6|11617.6|11607.6|11620.6|11610.6|11612.6|11602.6|1785
1725246300000|2024-09-02 03:05:00|11618.6|11608.6|11621.6|11611.6|11623.6|11613.6|11613.6|11603.6|1425
1725246600000|2024-09-02 03:10:00|11623.6|11613.6|11619.6|11609.6|11632.6|11622.6|11616.6|11606.6|1670
1725246900000|2024-09-02 03:15:00|11618.6|11608.6|11612.6|11602.6|11619.6|11609.6|11612.6|11602.6|1544
1725247200000|2024-09-02 03:20:00|11613.6|11603.6|11607.6|11597.6|11614.6|11604.6|11606.6|11596.6|1445
1725247500000|2024-09-02 03:25:00|11606.6|11596.6|11616.6|11606.6|11617.6|11607.6|11604.6|11594.6|954
1725247800000|2024-09-02 03:30:00|11615.6|11605.6|11605.6|11595.6|11615.6|11605.6|11604.6|11594.6|368
1725248100000|2024-09-02 03:35:00|11606.6|11596.6|11601.6|11591.6|11608.6|11598.6|11600.6|11590.6|583
1725248400000|2024-09-02 03:40:00|11600.6|11590.6|11601.6|11591.6|11602.6|11592.6|11598.6|11588.6|721
1725248700000|2024-09-02 03:45:00|11600.6|11590.6|11598.6|11588.6|11601.6|11591.6|11597.6|11587.6|704
1725249000000|2024-09-02 03:50:00|11599.6|11589.6|11597.6|11587.6|11600.6|11590.6|11597.6|11587.6|1050
1725249300000|2024-09-02 03:55:00|11598.6|11588.6|11600.6|11590.6|11601.6|11591.6|11598.6|11588.6|594
1725249600000|2024-09-02 04:00:00|11601.6|11591.6|11600.6|11590.6|11601.6|11591.6|11600.6|11590.6|229
1725249900000|2024-09-02 04:05:00|11601.6|11591.6|11596.6|11586.6|11602.6|11592.6|11596.6|11586.6|719
1725250200000|2024-09-02 04:10:00|11597.6|11587.6|11594.6|11584.6|11598.6|11588.6|11593.6|11583.6|995
1725250500000|2024-09-02 04:15:00|11595.6|11585.6|11596.6|11586.6|11596.6|11586.6|11593.6|11583.6|664
1725250800000|2024-09-02 04:20:00|11595.6|11585.6|11600.6|11590.6|11601.6|11591.6|11595.6|11585.6|621
1725251100000|2024-09-02 04:25:00|11601.6|11591.6|11598.6|11588.6|11602.6|11592.6|11598.6|11588.6|488
1725251400000|2024-09-02 04:30:00|11600.6|11590.6|11596.6|11586.6|11600.6|11590.6|11596.6|11586.6|434
1725251700000|2024-09-02 04:35:00|11597.6|11587.6|11596.6|11586.6|11599.6|11589.6|11596.6|11586.6|453
1725252000000|2024-09-02 04:40:00|11598.6|11588.6|11595.6|11585.6|11598.6|11588.6|11595.6|11585.6|676
1725252300000|2024-09-02 04:45:00|11596.6|11586.6|11596.6|11586.6|11597.6|11587.6|11594.6|11584.6|410
1725252600000|2024-09-02 04:50:00|11597.6|11587.6|11599.6|11589.6|11600.6|11590.6|11593.6|11583.6|949
1725252900000|2024-09-02 04:55:00|11598.6|11588.6|11600.6|11590.6|11602.6|11592.6|11598.6|11588.6|285
1725253200000|2024-09-02 05:00:00|11601.6|11591.6|11620.6|11610.6|11621.6|11611.6|11601.6|11591.6|5264
1725253500000|2024-09-02 05:05:00|11618.6|11608.6|11615.6|11605.6|11622.6|11612.6|11614.6|11604.6|2221
1725253800000|2024-09-02 05:10:00|11614.6|11604.6|11612.6|11602.6|11621.6|11611.6|11612.6|11602.6|2054
1725254100000|2024-09-02 05:15:00|11614.6|11604.6|11614.6|11604.6|11617.6|11607.6|11608.6|11598.6|2093
1725254400000|2024-09-02 05:20:00|11613.6|11603.6|11620.6|11610.6|11621.6|11611.6|11611.6|11601.6|1575
1725254700000|2024-09-02 05:25:00|11621.6|11611.6|11627.6|11617.6|11630.6|11620.6|11618.6|11608.6|1205
1725255000000|2024-09-02 05:30:00|11628.6|11618.6|11638.6|11628.6|11639.6|11629.6|11624.6|11614.6|3067
1725255300000|2024-09-02 05:35:00|11637.6|11627.6|11640.6|11630.6|11646.6|11636.6|11635.6|11625.6|1362
1725255600000|2024-09-02 05:40:00|11641.6|11631.6|11650.6|11640.6|11653.6|11643.6|11640.6|11630.6|2376
1725255900000|2024-09-02 05:45:00|11649.6|11639.6|11643.6|11633.6|11651.6|11641.6|11639.6|11629.6|1369
1725256200000|2024-09-02 05:50:00|11642.6|11632.6|11646.6|11636.6|11646.6|11636.6|11636.6|11626.6|1236
1725256500000|2024-09-02 05:55:00|11645.6|11635.6|11649.6|11639.6|11651.6|11641.6|11642.6|11632.6|1648
1725256800000|2024-09-02 06:00:00|11648.6|11638.6|11645.6|11635.6|11653.6|11643.6|11642.6|11632.6|1478
1725257100000|2024-09-02 06:05:00|11644.6|11634.6|11634.6|11624.6|11645.6|11635.6|11634.6|11624.6|1553
1725257400000|2024-09-02 06:10:00|11635.6|11625.6|11625.6|11615.6|11637.6|11627.6|11624.6|11614.6|1485
1725257700000|2024-09-02 06:15:00|11626.6|11616.6|11618.6|11608.6|11629.6|11619.6|11616.6|11606.6|1940
1725258000000|2024-09-02 06:20:00|11619.6|11609.6|11613.6|11603.6|11620.6|11610.6|11610.6|11600.6|1565
1725258300000|2024-09-02 06:25:00|11612.6|11602.6|11609.6|11599.6|11614.6|11604.6|11604.6|11594.6|2275
1725258600000|2024-09-02 06:30:00|11611.6|11601.6|11605.6|11595.6|11613.6|11603.6|11598.6|11588.6|2600
1725258900000|2024-09-02 06:35:00|11604.6|11594.6|11607.6|11597.6|11614.6|11604.6|11604.6|11594.6|2154
1725259200000|2024-09-02 06:40:00|11606.6|11596.6|11607.6|11597.6|11608.6|11598.6|11592.6|11582.6|3606
1725259500000|2024-09-02 06:45:00|11608.6|11598.6|11596.6|11586.6|11610.6|11600.6|11589.6|11579.6|3715
1725259800000|2024-09-02 06:50:00|11595.6|11585.6|11584.6|11574.6|11596.6|11586.6|11583.6|11573.6|3186
1725260100000|2024-09-02 06:55:00|11585.6|11575.6|11578.6|11568.6|11587.6|11577.6|11576.6|11566.6|3774
1725260400000|2024-09-02 07:00:00|11579.6|11569.6|11572.6|11562.6|11579.6|11569.6|11565.6|11555.6|2551
1725260700000|2024-09-02 07:05:00|11573.6|11563.6|11572.6|11562.6|11579.6|11569.6|11571.6|11561.6|1438
1725261000000|2024-09-02 07:10:00|11571.6|11561.6|11573.6|11563.6|11576.6|11566.6|11569.6|11559.6|1276
1725261300000|2024-09-02 07:15:00|11574.6|11564.6|11569.6|11559.6|11574.6|11564.6|11567.6|11557.6|721
1725261600000|2024-09-02 07:20:00|11568.6|11558.6|11569.6|11559.6|11570.6|11560.6|11564.6|11554.6|940
1725261900000|2024-09-02 07:25:00|11568.6|11558.6|11572.6|11562.6|11573.6|11563.6|11567.6|11557.6|620
1725262200000|2024-09-02 07:30:00|11571.6|11561.6|11575.6|11565.6|11576.6|11566.6|11570.6|11560.6|600
1725262500000|2024-09-02 07:35:00|11574.6|11564.6|11575.6|11565.6|11575.6|11565.6|11571.6|11561.6|365
1725262800000|2024-09-02 07:40:00|11574.6|11564.6|11572.6|11562.6|11577.6|11567.6|11572.6|11562.6|521
1725263100000|2024-09-02 07:45:00|11573.6|11563.6|11575.6|11565.6|11577.6|11567.6|11572.6|11562.6|771
1725263400000|2024-09-02 07:50:00|11576.6|11566.6|11576.6|11566.6|11578.6|11568.6|11572.6|11562.6|553
1725263700000|2024-09-02 07:55:00|11577.6|11567.6|11574.6|11564.6|11577.6|11567.6|11574.6|11564.6|679
1725264000000|2024-09-02 08:00:00|11575.6|11563.6|11578.6|11567.6|11579.6|11568.6|11575.6|11563.6|802
1725264300000|2024-09-02 08:05:00|11577.6|11566.6|11579.6|11568.6|11580.6|11569.6|11576.6|11564.6|488
1725264600000|2024-09-02 08:10:00|11580.6|11569.6|11578.6|11567.6|11580.6|11569.6|11577.6|11566.6|574
1725264900000|2024-09-02 08:15:00|11577.6|11566.6|11573.6|11562.6|11578.6|11567.6|11572.6|11561.6|624
1725265200000|2024-09-02 08:20:00|11572.6|11561.6|11572.6|11561.6|11574.6|11563.6|11571.6|11560.6|774
1725265500000|2024-09-02 08:25:00|11571.6|11560.6|11569.6|11557.6|11572.6|11561.6|11568.6|11557.6|1630
1725265800000|2024-09-02 08:30:00|11576.6|11552.6|11576.6|11552.6|11576.6|11552.6|11576.6|11552.6|0
1725266100000|2024-09-02 08:35:00|||||||||4040
1725267600000|2024-09-02 09:00:00|11562.6|11550.6|11566.6|11554.6|11568.6|11556.6|11553.6|11541.6|962
1725267900000|2024-09-02 09:05:00|11564.6|11553.6|11565.6|11554.6|11565.6|11554.6|11563.6|11552.6|90
1725268200000|2024-09-02 09:10:00|11564.6|11553.6|11564.6|11553.6|11564.6|11553.6|11563.6|11551.6|95
1725268500000|2024-09-02 09:15:00|11565.6|11554.6|11566.6|11555.6|11568.6|11557.6|11565.6|11553.6|742
1725268800000|2024-09-02 09:20:00|11567.6|11556.6|11567.6|11556.6|11569.6|11558.6|11566.6|11556.6|171
1725269100000|2024-09-02 09:25:00|11568.6|11555.6|11566.6|11555.6|11568.6|11557.6|11566.6|11555.6|216
1725269400000|2024-09-02 09:30:00|11565.6|11554.6|11561.6|11550.6|11565.6|11554.6|11560.6|11549.6|191
1725269700000|2024-09-02 09:35:00|11560.6|11549.6|11562.6|11551.6|11563.6|11552.6|11560.6|11549.6|84
1725270000000|2024-09-02 09:40:00|11561.6|11550.6|11562.6|11551.6|11562.6|11551.6|11559.6|11548.6|272
1725270300000|2024-09-02 09:45:00|11563.6|11552.6|11565.6|11554.6|11565.6|11554.6|11562.6|11551.6|98
1725270600000|2024-09-02 09:50:00|11564.6|11553.6|11560.6|11549.6|11565.6|11554.6|11560.6|11549.6|196
1725270900000|2024-09-02 09:55:00|11561.6|11550.6|11560.6|11549.6|11563.6|11551.6|11559.6|11548.6|347
1725271200000|2024-09-02 10:00:00|11561.6|11550.6|11563.6|11552.6|11563.6|11552.6|11560.6|11549.6|131
1725271500000|2024-09-02 10:05:00|11562.6|11551.6|11561.6|11550.6|11562.6|11551.6|11560.6|11549.6|275
1725271800000|2024-09-02 10:10:00|11562.6|11551.6|11561.6|11550.6|11563.6|11552.6|11561.6|11550.6|267
1725272100000|2024-09-02 10:15:00|11560.6|11549.6|11556.6|11545.6|11561.6|11550.6|11556.6|11545.6|379
1725272400000|2024-09-02 10:20:00|11558.6|11546.6|11557.6|11546.6|11559.6|11547.6|11556.6|11545.6|665
1725272700000|2024-09-02 10:25:00|11556.6|11545.6|11557.6|11546.6|11557.6|11546.6|11556.6|11545.6|111
1725273000000|2024-09-02 10:30:00|11556.6|11545.6|11556.6|11545.6|11557.6|11546.6|11555.6|11544.6|128
1725273300000|2024-09-02 10:35:00|||||||||18
1725273600000|2024-09-02 10:40:00|11557.6|11546.6|11554.6|11543.6|11557.6|11546.6|11554.6|11543.6|389
1725273900000|2024-09-02 10:45:00|11555.6|11544.6|11554.6|11543.6|11555.6|11544.6|11550.6|11539.6|500
1725274200000|2024-09-02 10:50:00|11555.6|11544.6|11556.6|11545.6|11556.6|11545.6|11555.6|11544.6|61
1725274500000|2024-09-02 10:55:00|11557.6|11546.6|11557.6|11546.6|11557.6|11546.6|11557.6|11546.6|17
1725274800000|2024-09-02 11:00:00|11558.6|11545.6|11557.6|11546.6|11558.6|11546.6|11556.6|11545.6|117
1725275100000|2024-09-02 11:05:00|11558.6|11547.6|11558.6|11547.6|11558.6|11547.6|11558.6|11547.6|16
1725275400000|2024-09-02 11:10:00|11557.6|11546.6|11559.6|11548.6|11559.6|11548.6|11557.6|11546.6|40
1725275700000|2024-09-02 11:15:00|11558.6|11547.6|11558.6|11547.6|11558.6|11547.6|11558.6|11547.6|21
1725276000000|2024-09-02 11:20:00|11557.6|11546.6|11556.6|11545.6|11557.6|11546.6|11555.6|11544.6|76
1725276300000|2024-09-02 11:25:00|11557.6|11546.6|11556.6|11545.6|11557.6|11546.6|11556.6|11545.6|60
1725276600000|2024-09-02 11:30:00|11555.6|11544.6|11556.6|11545.6|11556.6|11545.6|11554.6|11543.6|83
1725276900000|2024-09-02 11:35:00|11557.6|11546.6|11556.6|11545.6|11557.6|11546.6|11556.6|11545.6|85
1725277200000|2024-09-02 11:40:00|11555.6|11544.6|11555.6|11544.6|11555.6|11545.6|11553.6|11541.6|199
1725277500000|2024-09-02 11:45:00|11554.6|11543.6|11554.6|11543.6|11554.6|11543.6|11554.6|11543.6|83
1725277800000|2024-09-02 11:50:00|11555.6|11544.6|11554.6|11543.6|11555.6|11544.6|11554.6|11543.6|70
1725278100000|2024-09-02 11:55:00|11555.6|11544.6|11552.6|11541.6|11555.6|11544.6|11552.6|11541.6|89
1725278400000|2024-09-02 12:00:00|11553.6|11542.6|11552.6|11541.6|11553.6|11542.6|11551.6|11540.6|250
1725278700000|2024-09-02 12:05:00|11553.6|11542.6|11552.6|11540.6|11553.6|11542.6|11550.6|11539.6|284
1725279000000|2024-09-02 12:10:00|11551.6|11541.6|11551.6|11540.6|11552.6|11541.6|11550.6|11539.6|124
1725279300000|2024-09-02 12:15:00|11552.6|11541.6|11551.6|11540.6|11552.6|11541.6|11550.6|11539.6|101
1725279600000|2024-09-02 12:20:00|11550.6|11539.6|11551.6|11540.6|11551.6|11540.6|11550.6|11539.6|112
1725279900000|2024-09-02 12:25:00|11552.6|11541.6|11553.6|11542.6|11553.6|11542.6|11551.6|11540.6|157
1725280200000|2024-09-02 12:30:00|11552.6|11541.6|11553.6|11542.6|11554.6|11543.6|11552.6|11541.6|107
1725280500000|2024-09-02 12:35:00|11552.6|11541.6|11554.6|11543.6|11554.6|11543.6|11552.6|11541.6|133
1725280800000|2024-09-02 12:40:00|11555.6|11544.6|11555.6|11544.6|11555.6|11544.6|11555.6|11544.6|29
1725281100000|2024-09-02 12:45:00|||||||||17
1725281400000|2024-09-02 12:50:00|11556.6|11545.6|11556.6|11545.6|11556.6|11545.6|11555.6|11544.6|58
1725281700000|2024-09-02 12:55:00|11555.6|11544.6|11556.6|11545.6|11556.6|11545.6|11555.6|11544.6|48
1725282000000|2024-09-02 13:00:00|11557.6|11546.6|11558.6|11547.6|11558.6|11547.6|11557.6|11546.6|156
1725282300000|2024-09-02 13:05:00|11557.6|11546.6|11558.6|11547.6|11558.6|11547.6|11556.6|11545.6|92
1725282600000|2024-09-02 13:10:00|11557.6|11546.6|11555.6|11544.6|11557.6|11546.6|11555.6|11544.6|543
1725282900000|2024-09-02 13:15:00|11556.6|11545.6|11555.6|11543.6|11556.6|11545.6|11555.6|11543.6|88
1725283200000|2024-09-02 13:20:00|11554.6|11544.6|11551.6|11540.6|11555.6|11544.6|11551.6|11540.6|489
1725283500000|2024-09-02 13:25:00|11552.6|11541.6|11548.6|11537.6|11553.6|11542.6|11548.6|11537.6|983
1725283800000|2024-09-02 13:30:00|11549.6|11538.6|11548.6|11537.6|11550.6|11539.6|11547.6|11536.6|924
1725284100000|2024-09-02 13:35:00|11549.6|11538.6|11549.6|11538.6|11550.6|11539.6|11548.6|11538.6|472
1725284400000|2024-09-02 13:40:00|11550.6|11539.6|11554.6|11543.6|11554.6|11543.6|11550.6|11539.6|171
1725284700000|2024-09-02 13:45:00|11553.6|11542.6|11553.6|11542.6|11554.6|11543.6|11552.6|11541.6|181
1725285000000|2024-09-02 13:50:00|11554.6|11543.6|11556.6|11545.6|11556.6|11545.6|11554.6|11543.6|71
1725285300000|2024-09-02 13:55:00|11555.6|11544.6|11555.6|11544.6|11555.6|11544.6|11554.6|11543.6|80
1725285600000|2024-09-02 14:00:00|11556.6|11545.6|11556.6|11545.6|11557.6|11546.6|11555.6|11544.6|158
1725285900000|2024-09-02 14:05:00|11555.6|11544.6|11555.6|11544.6|11555.6|11544.6|11555.6|11544.6|40
1725286200000|2024-09-02 14:10:00|11556.6|11545.6|11556.6|11545.6|11557.6|11546.6|11556.6|11545.6|63
1725286500000|2024-09-02 14:15:00|11555.6|11544.6|11557.6|11546.6|11557.6|11546.6|11555.6|11544.6|143
1725286800000|2024-09-02 14:20:00|11558.6|11547.6|11556.6|11545.6|11558.6|11547.6|11554.6|11543.6|127
1725287100000|2024-09-02 14:25:00|11555.6|11544.6|11558.6|11547.6|11558.6|11547.6|11555.6|11544.6|54
1725287400000|2024-09-02 14:30:00|11559.6|11548.6|11557.6|11546.6|11559.6|11548.6|11557.6|11546.6|101
1725287700000|2024-09-02 14:35:00|11556.6|11545.6|11558.6|11547.6|11558.6|11547.6|11556.6|11545.6|75
1725288000000|2024-09-02 14:40:00|11559.6|11548.6|11558.6|11547.6|11559.6|11548.6|11558.6|11547.6|56
1725288300000|2024-09-02 14:45:00|11557.6|11546.6|11558.6|11547.6|11559.6|11547.6|11557.6|11546.6|49
1725288600000|2024-09-02 14:50:00|11559.6|11548.6|11561.6|11550.6|11562.6|11551.6|11558.6|11548.6|103
1725288900000|2024-09-02 14:55:00|11560.6|11549.6|11562.6|11551.6|11562.6|11551.6|11560.6|11549.6|83
1725289200000|2024-09-02 15:00:00|11561.6|11550.6|11563.6|11552.6|11563.6|11552.6|11561.6|11550.6|59
1725289500000|2024-09-02 15:05:00|11562.6|11551.6|11563.6|11552.6|11563.6|11552.6|11562.6|11551.6|35
1725289800000|2024-09-02 15:10:00|11562.6|11551.6|11556.6|11545.6|11562.6|11551.6|11556.6|11545.6|259
1725290100000|2024-09-02 15:15:00|11557.6|11546.6|11555.6|11544.6|11558.6|11547.6|11555.6|11544.6|291
1725290400000|2024-09-02 15:20:00|11554.6|11543.6|11556.6|11545.6|11556.6|11545.6|11554.6|11543.6|128
1725290700000|2024-09-02 15:25:00|11557.6|11546.6|11560.6|11549.6|11560.6|11549.6|11557.6|11546.6|117
1725291000000|2024-09-02 15:30:00|11561.6|11550.6|11563.6|11552.6|11563.6|11552.6|11561.6|11550.6|40
1725291300000|2024-09-02 15:35:00|11562.6|11551.6|11564.6|11553.6|11565.6|11554.6|11562.6|11551.6|72
1725291600000|2024-09-02 15:40:00|11565.6|11554.6|11564.6|11553.6|11565.6|11554.6|11563.6|11552.6|122
1725291900000|2024-09-02 15:45:00|11565.6|11554.6|11564.6|11553.6|11565.6|11554.6|11563.6|11552.6|20
1725292200000|2024-09-02 15:50:00|11565.6|11554.6|11564.6|11553.6|11565.6|11554.6|11564.6|11553.6|36
1725292500000|2024-09-02 15:55:00|11565.6|11554.6|11564.6|11553.6|11566.6|11555.6|11563.6|11552.6|232
1725292800000|2024-09-02 16:00:00|11565.6|11552.6|11561.6|11550.6|11565.6|11553.6|11560.6|11549.6|163
1725293100000|2024-09-02 16:05:00|11562.6|11551.6|11563.6|11552.6|11563.6|11552.6|11562.6|11551.6|20
1725293700000|2024-09-02 16:15:00|11564.6|11553.6|11564.6|11553.6|11564.6|11553.6|11564.6|11553.6|15
1725294000000|2024-09-02 16:20:00|11563.6|11552.6|11564.6|11553.6|11564.6|11553.6|11563.6|11552.6|16
1725294300000|2024-09-02 16:25:00|11563.6|11552.6|11563.6|11552.6|11564.6|11553.6|11563.6|11552.6|5
1725294600000|2024-09-02 16:30:00|11564.6|11553.6|11565.6|11554.6|11565.6|11554.6|11564.6|11553.6|58
1725294900000|2024-09-02 16:35:00|11564.6|11553.6|11564.6|11552.6|11564.6|11553.6|11564.6|11552.6|10
1725295200000|2024-09-02 16:40:00|11565.6|11553.6|11565.6|11553.6|11565.6|11554.6|11564.6|11552.6|15
1725295500000|2024-09-02 16:45:00|11564.6|11552.6|11564.6|11553.6|11565.6|11553.6|11564.6|11552.6|1
1725295800000|2024-09-02 16:50:00|11565.6|11552.6|11561.6|11550.6|11565.6|11552.6|11561.6|11550.6|16
1725296100000|2024-09-02 16:55:00|11562.6|11551.6|11563.6|11552.6|11563.6|11552.6|11561.6|11550.6|17
1725296400000|2024-09-02 17:00:00|11564.6|11553.6|11564.6|11553.6|11564.6|11553.6|11564.6|11553.6|2
1725297000000|2024-09-02 17:10:00|11565.6||11565.6||11565.6||11564.6||4
1725297300000|2024-09-02 17:15:00|11564.6|11554.6|11564.6|11553.6|11564.6|11554.6|11564.6|11553.6|8
1725297600000|2024-09-02 17:20:00|11565.6||11564.6||11565.6||11564.6||7
1725298200000|2024-09-02 17:30:00||11552.6||11552.6||11552.6||11552.6|3
1725298800000|2024-09-02 17:40:00||11553.6||11553.6||11553.6||11553.6|0
1725299400000|2024-09-02 17:50:00|||||||||1
1725301200000|2024-09-02 18:20:00|||||||||2
1725301800000|2024-09-02 18:30:00|11565.6|11554.6|11564.6|11553.6|11565.6|11554.6|11564.6|11553.6|70
1725302100000|2024-09-02 18:35:00|11563.6|11552.6|11563.6|11552.6|11564.6|11552.6|11563.6|11552.6|26
1725302400000|2024-09-02 18:40:00|11564.6|11553.6|11563.6|11552.6|11564.6|11553.6|11563.6|11552.6|6
1725302700000|2024-09-02 18:45:00|11564.6||11563.6||11564.6||11563.6||10
1725303000000|2024-09-02 18:50:00|11564.6|11553.6|11561.6|11550.6|11564.6|11553.6|11561.6|11550.6|49
1725303300000|2024-09-02 18:55:00|||||||||10
1725303600000|2024-09-02 19:00:00|11562.6|11551.6|11561.6|11550.6|11562.6|11551.6|11558.6|11546.6|92
1725303900000|2024-09-02 19:05:00|11562.6|11551.6|11561.6|11550.6|11562.6|11551.6|11561.6|11550.6|12
1725304200000|2024-09-02 19:10:00|11562.6|11551.6|11563.6|11552.6|11563.6|11552.6|11562.6|11551.6|19
1725304500000|2024-09-02 19:15:00|11562.6|11551.6|11562.6|11550.6|11562.6|11551.6|11562.6|11550.6|6
1725304800000|2024-09-02 19:20:00|11563.6|11551.6|11562.6|11550.6|11563.6|11551.6|11562.6|11550.6|20
1725305100000|2024-09-02 19:25:00|11561.6|11549.6|11561.6|11549.6|11561.6|11549.6|11561.6|11549.6|3
1725305400000|2024-09-02 19:30:00|11562.6|11550.6|11562.6|11550.6|11562.6|11551.6|11562.6|11549.6|26
1725305700000|2024-09-02 19:35:00|11561.6|11551.6|11561.6|11549.6|11561.6|11551.6|11561.6|11549.6|4
1725306000000|2024-09-02 19:40:00|11562.6|11550.6|11562.6|11552.6|11563.6|11552.6|11562.6|11550.6|18
1725306300000|2024-09-02 19:45:00|11561.6|11551.6|11561.6|11551.6|11561.6|11551.6|11560.6|11550.6|5
1725306600000|2024-09-02 19:50:00|11561.1|11551.1|11561.6|11551.6|11562.1|11552.1|11561.1|11551.1|4
1725306900000|2024-09-02 19:55:00|11562.1|11552.1|11560.6|11550.6|11562.1|11552.1|11560.6|11550.6|7
1725307200000|2024-09-02 20:00:00|11560.1|11550.1|11560.1|11550.1|11560.1|11550.1|11559.1|11549.1|1
1725307500000|2024-09-02 20:05:00|11559.6|11549.6|11559.6|11549.6|11561.1|11551.1|11559.6|11549.6|5
1725307800000|2024-09-02 20:10:00|11560.1|11550.1|11559.6|11549.6|11560.1|11550.1|11559.6|11549.6|1
1725308100000|2024-09-02 20:15:00|11559.1|11549.1|11557.6|11547.6|11559.1|11549.1|11557.6|11547.6|1
1725308400000|2024-09-02 20:20:00|11557.1|11547.1|11555.6|11545.6|11557.1|11547.1|11555.6|11545.6|0
1725308700000|2024-09-02 20:25:00|11556.1|11546.1|11555.6|11545.6|11556.1|11546.1|11555.6|11545.6|0
1725309000000|2024-09-02 20:30:00|11556.1|11546.1|11555.6|11545.6|11556.1|11546.1|11555.1|11545.1|13
1725309300000|2024-09-02 20:35:00|11556.1|11546.1|11556.1|11546.1|11556.1|11546.1|11554.1|11544.1|16
1725309600000|2024-09-02 20:40:00|11555.6|11545.6|11555.6|11545.6|11556.1|11546.1|11555.1|11545.1|21
1725309900000|2024-09-02 20:45:00|11555.1|11545.1|11555.6|11545.6|11556.1|11546.1|11555.1|11545.1|4
1725310200000|2024-09-02 20:50:00|11555.1|11545.1|11555.1|11545.1|11555.1|11545.1|11555.1|11545.1|0
1725310500000|2024-09-02 20:55:00|11554.6|11544.6|11551.6|11541.6|11555.6|11545.6|11551.6|11541.6|43
1725310800000|2024-09-02 21:00:00|11551.1|11541.1|11550.1|11540.1|11551.1|11541.1|11550.1|11540.1|25
1725311100000|2024-09-02 21:05:00|||||||||1
1725311400000|2024-09-02 21:10:00|11551.6|11541.6|11553.1|11543.1|11553.1|11543.1|11551.6|11541.6|0
1725311700000|2024-09-02 21:15:00|11557.1|11533.1|11557.1|11533.1|11557.1|11533.1|11557.1|11533.1|1
1725324600000|2024-09-03 00:50:00|11567.1|11543.1|11577.1|11553.1|11577.1|11553.1|11567.1|11543.1|0
1725325200000|2024-09-03 01:00:00|11564.6|11554.6|11564.1|11554.1|11567.1|11557.1|11555.6|11545.6|1876
1725325500000|2024-09-03 01:05:00|11563.1|11553.1|11573.1|11563.1|11575.1|11565.1|11563.1|11553.1|1534
1725325800000|2024-09-03 01:10:00|11574.1|11564.1|11579.1|11569.1|11579.1|11569.1|11572.1|11562.1|729
1725326100000|2024-09-03 01:15:00|11577.1|11567.1|11568.6|11558.6|11581.1|11571.1|11568.1|11558.1|1329
1725326400000|2024-09-03 01:20:00|11569.1|11559.1|11574.1|11564.1|11575.1|11565.1|11567.1|11557.1|1055
1725326700000|2024-09-03 01:25:00|11574.6|11564.6|11574.6|11564.6|11578.1|11568.1|11571.1|11561.1|1759
1725327000000|2024-09-03 01:30:00|11575.1|11565.1|11577.1|11567.1|11611.1|11601.1|11572.6|11562.6|11682
1725327300000|2024-09-03 01:35:00|11578.1|11568.1|11556.1|11546.1|11584.6|11574.6|11556.1|11546.1|6397
1725327600000|2024-09-03 01:40:00|11555.1|11545.1|11539.1|11529.1|11570.6|11560.6|11531.6|11521.6|6221
1725327900000|2024-09-03 01:45:00|11538.6|11528.6|11536.6|11526.6|11550.6|11540.6|11525.6|11515.6|5981
1725328200000|2024-09-03 01:50:00|11537.6|11527.6|11531.6|11521.6|11551.6|11541.6|11529.6|11519.6|3669
1725328500000|2024-09-03 01:55:00|11530.6|11520.6|11555.6|11545.6|11564.6|11554.6|11525.6|11515.6|4541
1725328800000|2024-09-03 02:00:00|11556.6|11546.6|11537.6|11527.6|11559.6|11549.6|11517.6|11507.6|4794
1725329100000|2024-09-03 02:05:00|11538.6|11528.6|11557.6|11547.6|11558.6|11548.6|11521.6|11511.6|4014
1725329400000|2024-09-03 02:10:00|11558.6|11548.6|11555.6|11545.6|11571.6|11561.6|11549.6|11539.6|3529
1725329700000|2024-09-03 02:15:00|11556.6|11546.6|11537.6|11527.6|11556.6|11546.6|11527.6|11517.6|3695
1725330000000|2024-09-03 02:20:00|11536.6|11526.6|11532.6|11522.6|11545.6|11535.6|11530.6|11520.6|1817
1725330300000|2024-09-03 02:25:00|11533.6|11523.6|11536.6|11526.6|11541.6|11531.6|11529.6|11519.6|1619
1725330600000|2024-09-03 02:30:00|11535.6|11525.6|11546.6|11536.6|11552.6|11542.6|11529.6|11519.6|3010
1725330900000|2024-09-03 02:35:00|11545.6|11535.6|11548.6|11538.6|11556.6|11546.6|11541.6|11531.6|2511
1725331200000|2024-09-03 02:40:00|11549.6|11539.6|11571.6|11561.6|11572.6|11562.6|11546.6|11536.6|2535
1725331500000|2024-09-03 02:45:00|11572.6|11562.6|11553.6|11543.6|11576.6|11566.6|11553.6|11543.6|1395
1725331800000|2024-09-03 02:50:00|11552.6|11542.6|11562.6|11552.6|11567.6|11557.6|11547.6|11537.6|1119
1725332100000|2024-09-03 02:55:00|11561.6|11551.6|11550.3|11540.3|11562.6|11552.6|11548.3|11538.3|1291
1725332400000|2024-09-03 03:00:00|11551.3|11541.3|11550.3|11540.3|11555.3|11545.3|11546.3|11536.3|1029
1725332700000|2024-09-03 03:05:00|11549.3|11539.3|11554.3|11544.3|11555.3|11545.3|11545.3|11535.3|1408
1725333000000|2024-09-03 03:10:00|11553.3|11543.3|11546.3|11536.3|11555.3|11545.3|11542.3|11532.3|1259
1725333300000|2024-09-03 03:15:00|11547.3|11537.3|11539.3|11529.3|11549.3|11539.3|11536.3|11526.3|2134
1725333600000|2024-09-03 03:20:00|11540.3|11530.3|11538.3|11528.3|11543.3|11533.3|11535.3|11525.3|1269
1725333900000|2024-09-03 03:25:00|11537.3|11527.3|11536.3|11526.3|11540.3|11530.3|11531.3|11521.3|1108
1725334200000|2024-09-03 03:30:00|11535.3|11525.3|11539.3|11529.3|11539.3|11529.3|11534.3|11524.3|275
1725334500000|2024-09-03 03:35:00|11536.3|11526.3|11538.3|11528.3|11541.3|11531.3|11535.3|11525.3|639
1725334800000|2024-09-03 03:40:00|11537.3|11527.3|11539.3|11529.3|11540.3|11530.3|11535.3|11525.3|291
1725335100000|2024-09-03 03:45:00|11538.3|11528.3|11541.3|11531.3|11542.3|11532.3|11537.3|11527.3|147
1725335400000|2024-09-03 03:50:00|11540.3|11530.3|11537.3|11527.3|11541.3|11531.3|11536.3|11526.3|157
1725335700000|2024-09-03 03:55:00|11538.3|11528.3|11539.3|11529.3|11539.3|11529.3|11536.3|11526.3|132
1725336000000|2024-09-03 04:00:00|11540.3|11530.3|11535.3|11525.3|11540.3|11530.3|11535.3|11525.3|248
1725336300000|2024-09-03 04:05:00|11534.3|11524.3|11536.3|11526.3|11537.3|11527.3|11534.3|11524.3|236
1725336600000|2024-09-03 04:10:00|11535.3|11525.3|11541.3|11531.3|11541.3|11531.3|11532.3|11522.3|586
1725336900000|2024-09-03 04:15:00|11542.3|11532.3|11547.3|11537.3|11547.3|11537.3|11542.3|11532.3|539
1725337200000|2024-09-03 04:20:00|11546.3|11536.3|11534.3|11524.3|11547.3|11537.3|11534.3|11524.3|446
1725337500000|2024-09-03 04:25:00|11535.3|11525.3|11539.3|11529.3|11539.3|11529.3|11534.3|11524.3|168
1725337800000|2024-09-03 04:30:00|11538.3|11528.3|11535.3|11525.3|11538.3|11528.3|11535.3|11525.3|72
1725338100000|2024-09-03 04:35:00|11534.3|11524.3|11533.3|11523.3|11535.3|11525.3|11533.3|11523.3|89
1725338400000|2024-09-03 04:40:00|11534.3|11524.3|11533.3|11523.3|11537.3|11527.3|11532.3|11522.3|529
1725338700000|2024-09-03 04:45:00|11534.3|11524.3|11534.3|11524.3|11535.3|11525.3|11532.3|11522.3|111
1725339000000|2024-09-03 04:50:00|11535.3|11525.3|11535.3|11525.3|11536.3|11526.3|11533.3|11523.3|183
1725339300000|2024-09-03 04:55:00|11534.3|11524.3|11533.3|11523.3|11535.3|11525.3|11533.3|11523.3|95
1725339600000|2024-09-03 05:00:00|11534.3|11524.3|11540.3|11530.3|11547.3|11537.3|11531.3|11521.3|2232
1725339900000|2024-09-03 05:05:00|11539.3|11529.3|11535.3|11525.3|11550.3|11540.3|11530.3|11520.3|1640
1725340200000|2024-09-03 05:10:00|11534.3|11524.3|11541.3|11531.3|11544.3|11534.3|11532.3|11522.3|989
1725340500000|2024-09-03 05:15:00|11542.3|11532.3|11540.3|11530.3|11546.3|11536.3|11539.3|11529.3|814
1725340800000|2024-09-03 05:20:00|11541.3|11531.3|11543.3|11533.3|11545.3|11535.3|11540.3|11530.3|917
1725341100000|2024-09-03 05:25:00|11544.3|11534.3|11549.3|11539.3|11551.3|11541.3|11541.3|11531.3|771
1725341400000|2024-09-03 05:30:00|11548.3|11538.3|11546.3|11536.3|11554.3|11544.3|11544.3|11534.3|1534
1725341700000|2024-09-03 05:35:00|11547.3|11537.3|11542.3|11532.3|11549.3|11539.3|11541.3|11531.3|1010
1725342000000|2024-09-03 05:40:00|11541.3|11531.3|11541.3|11531.3|11543.3|11533.3|11539.3|11529.3|777
1725342300000|2024-09-03 05:45:00|11540.3|11530.3|11534.3|11524.3|11542.3|11532.3|11534.3|11524.3|908
1725342600000|2024-09-03 05:50:00|11535.3|11525.3|11541.3|11531.3|11541.3|11531.3|11534.3|11524.3|904
1725342900000|2024-09-03 05:55:00|11542.3|11532.3|11545.3|11535.3|11547.3|11537.3|11542.3|11532.3|979
1725343200000|2024-09-03 06:00:00|11543.3|11533.3|11544.3|11534.3|11548.3|11538.3|11541.3|11531.3|745
1725343500000|2024-09-03 06:05:00|11543.3|11533.3|11544.3|11534.3|11545.3|11535.3|11537.3|11527.3|2506
1725343800000|2024-09-03 06:10:00|11545.3|11535.3|11542.3|11532.3|11545.3|11535.3|11539.3|11529.3|1232
1725344100000|2024-09-03 06:15:00|11541.3|11531.3|11558.3|11548.3|11559.3|11549.3|11539.3|11529.3|1738
1725344400000|2024-09-03 06:20:00|11559.3|11549.3|11560.3|11550.3|11572.3|11562.3|11555.3|11545.3|2230
1725344700000|2024-09-03 06:25:00|11561.3|11551.3|11560.3|11550.3|11562.3|11552.3|11551.3|11541.3|1609
1725345000000|2024-09-03 06:30:00|11561.3|11551.3|11563.3|11553.3|11564.3|11554.3|11553.3|11543.3|1811
1725345300000|2024-09-03 06:35:00|11562.3|11552.3|11558.3|11548.3|11566.3|11556.3|11556.3|11546.3|1431
1725345600000|2024-09-03 06:40:00|11557.3|11547.3|11552.3|11542.3|11558.3|11548.3|11549.3|11539.3|2019
1725345900000|2024-09-03 06:45:00|11551.3|11541.3|11559.3|11549.3|11561.3|11551.3|11550.3|11540.3|2163
1725346200000|2024-09-03 06:50:00|11558.3|11548.3|11559.3|11549.3|11565.3|11555.3|11556.3|11546.3|2358
1725346500000|2024-09-03 06:55:00|11558.3|11548.3|11552.3|11542.3|11560.3|11550.3|11551.3|11541.3|3165
1725346800000|2024-09-03 07:00:00|11553.3|11543.3|11557.3|11547.3|11558.3|11548.3|11553.3|11543.3|732
1725347100000|2024-09-03 07:05:00|11556.3|11546.3|11558.3|11548.3|11558.3|11548.3|11555.3|11545.3|421
1725347400000|2024-09-03 07:10:00|11559.3|11549.3|11561.3|11551.3|11564.3|11554.3|11558.3|11548.3|595
1725347700000|2024-09-03 07:15:00|11560.3|11550.3|11564.3|11554.3|11565.3|11555.3|11560.3|11550.3|805
1725348000000|2024-09-03 07:20:00|11563.3|11553.3|11565.3|11555.3|11566.3|11556.3|11562.3|11552.3|836
1725348300000|2024-09-03 07:25:00|11564.3|11554.3|11562.3|11552.3|11565.3|11555.3|11561.3|11551.3|415
1725348600000|2024-09-03 07:30:00|11561.3|11551.3|11563.3|11553.3|11563.3|11553.3|11560.3|11550.3|243
1725348900000|2024-09-03 07:35:00|11562.3|11552.3|11562.3|11552.3|11564.3|11554.3|11562.3|11552.3|158
1725349200000|2024-09-03 07:40:00|11563.3|11553.3|11561.3|11551.3|11563.3|11553.3|11559.3|11549.3|765
1725349500000|2024-09-03 07:45:00|11560.3|11550.3|11560.3|11550.3|11562.3|11552.3|11558.3|11548.3|735
1725349800000|2024-09-03 07:50:00|11559.3|11549.3|11559.3|11549.3|11560.3|11550.3|11558.3|11548.3|54
1725350100000|2024-09-03 07:55:00|11558.3|11548.3|11563.3|11553.3|11564.3|11554.3|11558.3|11548.3|721
1725350400000|2024-09-03 08:00:00|11564.3|11552.3|11566.3|11555.3|11566.3|11555.3|11563.3|11551.3|473
1725350700000|2024-09-03 08:05:00|11565.3|11554.3|11566.3|11555.3|11567.3|11556.3|11565.3|11554.3|546
1725351000000|2024-09-03 08:10:00|11565.3|11554.3|11565.3|11554.3|11567.3|11556.3|11565.3|11553.3|381
1725351300000|2024-09-03 08:15:00|11564.3|11553.3|11566.3|11555.3|11566.3|11555.3|11564.3|11553.3|380
1725351600000|2024-09-03 08:20:00|11565.3|11554.3|11565.3|11554.3|11567.3|11556.3|11564.3|11553.3|570
1725351900000|2024-09-03 08:25:00|11566.3|11555.3|11562.3|11550.3|11566.3|11555.3|11561.3|11550.3|607
1725352200000|2024-09-03 08:30:00|11568.3|11544.3|11568.3|11544.3|11568.3|11544.3|11568.3|11544.3|1
1725352500000|2024-09-03 08:35:00|||||||||87
1725354000000|2024-09-03 09:00:00|11557.3|11545.3|11558.3|11547.3|11565.3|11553.3|11556.3|11544.3|363
1725354300000|2024-09-03 09:05:00|11557.3|11546.3|11555.3|11544.3|11557.3|11547.3|11555.3|11543.3|68
1725354600000|2024-09-03 09:10:00|11554.3|11543.3|11552.3|11541.3|11554.3|11544.3|11552.3|11540.3|153
1725354900000|2024-09-03 09:15:00|11551.3|11540.3|11548.3|11537.3|11551.3|11540.3|11544.3|11533.3|794
1725355200000|2024-09-03 09:20:00|11547.3|11536.3|11548.3|11537.3|11549.3|11538.3|11546.3|11535.3|248
1725355500000|2024-09-03 09:25:00|11549.3|11538.3|11548.3|11537.3|11550.3|11539.3|11547.3|11536.3|207
1725355800000|2024-09-03 09:30:00|11547.3|11536.3|11549.3|11538.3|11550.3|11539.3|11547.3|11536.3|291
1725356100000|2024-09-03 09:35:00|11548.3|11537.3|11551.3|11540.3|11551.3|11540.3|11548.3|11537.3|349
1725356400000|2024-09-03 09:40:00|11550.3|11539.3|11550.3|11539.3|11551.3|11540.3|11550.3|11539.3|190
1725356700000|2024-09-03 09:45:00|11551.3|11540.3|11547.3|11536.3|11551.3|11540.3|11547.3|11536.3|121
1725357000000|2024-09-03 09:50:00|11546.3|11535.3|11543.3|11532.3|11546.3|11535.3|11543.3|11532.3|264
1725357300000|2024-09-03 09:55:00|11542.3|11531.3|11538.3|11527.3|11542.3|11531.3|11538.3|11527.3|522
1725357600000|2024-09-03 10:00:00|11537.3|11526.3|11539.3|11528.3|11540.3|11528.3|11534.3|11523.3|535
1725357900000|2024-09-03 10:05:00|11540.3|11529.3|11537.3|11526.3|11540.3|11529.3|11536.3|11525.3|363
1725358200000|2024-09-03 10:10:00|11538.3|11527.3|11536.3|11525.3|11539.3|11528.3|11535.3|11524.3|216
1725358500000|2024-09-03 10:15:00|11535.3|11524.3|11535.3|11524.3|11536.3|11525.3|11533.3|11522.3|369
1725358800000|2024-09-03 10:20:00|11536.3|11525.3|11535.3|11524.3|11536.3|11525.3|11535.3|11524.3|116
1725359100000|2024-09-03 10:25:00|11536.3|11525.3|11537.3|11526.3|11538.3|11527.3|11535.3|11524.3|89
1725359400000|2024-09-03 10:30:00|11538.3|11525.3|11536.3|11525.3|11538.3|11526.3|11536.3|11525.3|43
1725359700000|2024-09-03 10:35:00|11535.3|11524.3|11535.3|11524.3|11536.3|11525.3|11534.3|11523.3|79
1725360000000|2024-09-03 10:40:00|11536.3|11525.3|11537.3|11526.3|11538.3|11527.3|11536.3|11525.3|80
1725360300000|2024-09-03 10:45:00|11536.3|11525.3|11536.3|11525.3|11537.3|11526.3|11536.3|11524.3|73
1725360600000|2024-09-03 10:50:00|11537.3|11526.3|11539.3|11528.3|11539.3|11528.3|11536.3|11525.3|83
1725360900000|2024-09-03 10:55:00|11540.3|11529.3|11539.3|11528.3|11540.3|11529.3|11539.3|11527.3|32
1725361200000|2024-09-03 11:00:00|11538.3|11527.3|11541.3|11530.3|11541.3|11530.3|11538.3|11527.3|45
1725361500000|2024-09-03 11:05:00|11540.3|11529.3|11540.3|11529.3|11541.3|11530.3|11539.3|11528.3|74
1725361800000|2024-09-03 11:10:00|11541.3|11528.3|11541.3|11530.3|11542.3|11530.3|11540.3|11528.3|65
1725362100000|2024-09-03 11:15:00|11542.3|11531.3|11543.3|11532.3|11545.3|11534.3|11542.3|11531.3|217
1725362400000|2024-09-03 11:20:00|11542.3|11531.3|11543.3|11532.3|11544.3|11533.3|11542.3|11531.3|64
1725362700000|2024-09-03 11:25:00|11544.3|11533.3|11545.3|11534.3|11546.3|11535.3|11544.3|11532.3|180
1725363000000|2024-09-03 11:30:00|11546.3|11535.3|11551.3|11540.3|11551.3|11540.3|11545.3|11534.3|241
1725363300000|2024-09-03 11:35:00|11550.3|11539.3|11551.3|11540.3|11551.3|11540.3|11550.3|11539.3|49
1725363600000|2024-09-03 11:40:00|11550.3|11539.3|11549.3|11538.3|11550.3|11539.3|11548.3|11537.3|79
1725363900000|2024-09-03 11:45:00|11548.3|11537.3|11544.3|11533.3|11548.3|11537.3|11544.3|11533.3|89
1725364200000|2024-09-03 11:50:00|11543.3|11532.3|11545.3|11534.3|11545.3|11534.3|11543.3|11532.3|41
1725364500000|2024-09-03 11:55:00|11546.3|11535.3|11546.3|11534.3|11547.3|11536.3|11545.3|11534.3|70
1725364800000|2024-09-03 12:00:00|11547.3|11535.3|11546.3|11535.3|11547.3|11536.3|11546.3|11534.3|27
1725365100000|2024-09-03 12:05:00|11545.3|11534.3|11546.3|11535.3|11546.3|11535.3|11543.3|11532.3|49
1725365400000|2024-09-03 12:10:00|11547.3|11536.3|11550.3|11539.3|11551.3|11540.3|11546.3|11535.3|57
1725365700000|2024-09-03 12:15:00|11549.3|11538.3|11548.3|11537.3|11549.3|11538.3|11548.3|11537.3|56
1725366000000|2024-09-03 12:20:00|11549.3|11538.3|11547.3|11536.3|11549.3|11538.3|11547.3|11536.3|100
1725366300000|2024-09-03 12:25:00|11546.3|11535.3|11547.3|11536.3|11547.3|11536.3|11546.3|11535.3|32
1725366600000|2024-09-03 12:30:00|11546.3|11535.3|11550.3|11539.3|11551.3|11540.3|11546.3|11535.3|91
1725366900000|2024-09-03 12:35:00|11549.3|11538.3|11550.3|11539.3|11551.3|11540.3|11549.3|11538.3|39
1725367200000|2024-09-03 12:40:00|11551.3|11540.3|11549.3|11538.3|11552.3|11541.3|11549.3|11538.3|108
1725367500000|2024-09-03 12:45:00|11550.3|11539.3|11549.3|11538.3|11550.3|11539.3|11549.3|11538.3|61
1725367800000|2024-09-03 12:50:00|11548.3|11537.3|11546.3|11535.3|11550.3|11539.3|11545.3|11534.3|75
1725368100000|2024-09-03 12:55:00|11545.3|11534.3|11538.3|11527.3|11545.3|11534.3|11538.3|11527.3|590
1725368400000|2024-09-03 13:00:00|11539.3|11528.3|11547.3|11536.3|11547.3|11536.3|11538.3|11526.3|312
1725368700000|2024-09-03 13:05:00|11548.3|11537.3|11548.3|11537.3|11549.3|11538.3|11547.3|11536.3|132
1725369000000|2024-09-03 13:10:00|11547.3|11536.3|11549.3|11538.3|11549.3|11538.3|11547.3|11536.3|99
1725369300000|2024-09-03 13:15:00|11548.3|11537.3|11551.3|11540.3|11551.3|11540.3|11548.3|11537.3|72
1725369600000|2024-09-03 13:20:00|11550.3|11539.3|11553.3|11542.3|11554.3|11543.3|11550.3|11539.3|163
1725369900000|2024-09-03 13:25:00|11552.3|11541.3|11551.3|11539.3|11553.3|11542.3|11550.3|11539.3|111
1725370200000|2024-09-03 13:30:00|11550.3|11540.3|11547.3|11536.3|11551.3|11540.3|11538.3|11527.3|797
1725370500000|2024-09-03 13:35:00|11548.3|11535.3|11533.3|11522.3|11549.3|11538.3|11533.3|11522.3|906
1725370800000|2024-09-03 13:40:00|11534.3|11523.3|11531.3|11520.3|11534.3|11523.3|11530.3|11519.3|635
1725371100000|2024-09-03 13:45:00|11532.3|11521.3|11540.3|11528.3|11540.3|11529.3|11532.3|11520.3|328
1725371400000|2024-09-03 13:50:00|11539.3|11527.3|11535.3|11524.3|11541.3|11530.3|11535.3|11523.3|350
1725371700000|2024-09-03 13:55:00|11534.3|11523.3|11535.3|11524.3|11538.3|11527.3|11533.3|11522.3|314
1725372000000|2024-09-03 14:00:00|11537.3|11525.3|11538.3|11527.3|11543.3|11532.3|11533.3|11521.3|914
1725372300000|2024-09-03 14:05:00|11537.3|11526.3|11535.3|11524.3|11538.3|11527.3|11531.3|11520.3|580
1725372600000|2024-09-03 14:10:00|11536.3|11525.3|11532.3|11521.3|11537.3|11526.3|11532.3|11521.3|352
1725372900000|2024-09-03 14:15:00|11531.3|11520.3|11533.3|11522.3|11535.3|11524.3|11531.3|11520.3|441
1725373200000|2024-09-03 14:20:00|11532.3|11521.3|11531.3|11520.3|11533.3|11522.3|11531.3|11520.3|220
1725373500000|2024-09-03 14:25:00|11532.3|11521.3|11536.3|11525.3|11537.3|11526.3|11531.3|11520.3|480
1725373800000|2024-09-03 14:30:00|11535.3|11524.3|11540.3|11529.3|11544.3|11533.3|11534.3|11523.3|550
1725374100000|2024-09-03 14:35:00|11539.3|11528.3|11537.3|11526.3|11539.3|11529.3|11536.3|11525.3|477
1725374400000|2024-09-03 14:40:00|11536.3|11525.3|11537.3|11526.3|11538.3|11527.3|11536.3|11525.3|587
1725374700000|2024-09-03 14:45:00|11538.3|11527.3|11535.3|11524.3|11538.3|11527.3|11534.3|11523.3|305
1725375000000|2024-09-03 14:50:00|11534.3|11523.3|11536.3|11525.3|11539.3|11528.3|11534.3|11523.3|828
1725375300000|2024-09-03 14:55:00|11537.3|11526.3|11536.3|11525.3|11537.3|11526.3|11535.3|11524.3|234
1725375600000|2024-09-03 15:00:00|11535.3|11524.3|11542.3|11531.3|11543.3|11532.3|11535.3|11524.3|630
1725375900000|2024-09-03 15:05:00|11543.3|11532.3|11546.3|11535.3|11547.3|11536.3|11541.3|11530.3|342
1725376200000|2024-09-03 15:10:00|11547.3|11536.3|11548.3|11537.3|11549.3|11538.3|11546.3|11535.3|180
1725376500000|2024-09-03 15:15:00|11549.3|11538.3|11550.3|11539.3|11550.3|11539.3|11548.3|11537.3|179
1725376800000|2024-09-03 15:20:00|11549.3|11538.3|11551.3|11540.3|11551.3|11540.3|11548.3|11537.3|160
1725377100000|2024-09-03 15:25:00|11552.3|11541.3|11551.3|11540.3|11552.3|11541.3|11550.3|11539.3|256
1725377400000|2024-09-03 15:30:00|11552.3|11541.3|11551.3|11540.3|11552.3|11541.3|11549.3|11538.3|225
1725377700000|2024-09-03 15:35:00|11550.3|11539.3|11549.3|11538.3|11552.3|11541.3|11549.3|11538.3|173
1725378000000|2024-09-03 15:40:00|11548.3|11537.3|11549.3|11538.3|11549.3|11538.3|11546.3|11535.3|129
1725378300000|2024-09-03 15:45:00|11550.3|11539.3|11548.3|11537.3|11551.3|11540.3|11548.3|11537.3|99
1725378600000|2024-09-03 15:50:00|11547.3|11536.3|11550.3|11539.3|11550.3|11539.3|11547.3|11536.3|101
1725378900000|2024-09-03 15:55:00|11551.3|11540.3|11551.3|11540.3|11551.3|11540.3|11550.3|11539.3|101
1725379200000|2024-09-03 16:00:00|11550.3|11539.3|11552.3|11541.3|11553.3|11542.3|11550.3|11539.3|182
1725379500000|2024-09-03 16:05:00|11553.3|11540.3|11553.3|11542.3|11554.3|11542.3|11551.3|11540.3|131
1725379800000|2024-09-03 16:10:00|11554.3|11543.3|11554.3|11542.3|11554.3|11543.3|11552.3|11541.3|71
1725380100000|2024-09-03 16:15:00|11553.3|11543.3|11552.3|11541.3|11554.3|11543.3|11552.3|11541.3|94
1725380400000|2024-09-03 16:20:00|11553.3|11542.3|11553.3|11542.3|11554.3|11543.3|11552.3|11541.3|30
1725380700000|2024-09-03 16:25:00|11554.3|11543.3|11555.3|11544.3|11555.3|11544.3|11553.3|11542.3|26
1725381000000|2024-09-03 16:30:00|11554.3|11543.3|11553.3|11542.3|11555.3|11544.3|11553.3|11542.3|73
1725381300000|2024-09-03 16:35:00|11554.3|11543.3|11554.3|11543.3|11555.3|11544.3|11553.3|11542.3|57
1725381600000|2024-09-03 16:40:00|11553.3|11542.3|11555.3|11544.3|11555.3|11544.3|11553.3|11542.3|39
1725381900000|2024-09-03 16:45:00|11554.3|11543.3|11555.3|11544.3|11555.3|11544.3|11553.3|11542.3|41
1725382200000|2024-09-03 16:50:00|11556.3|11545.3|11555.3|11544.3|11556.3|11545.3|11554.3|11543.3|75
1725382500000|2024-09-03 16:55:00|11556.3|11545.3|11555.3|11544.3|11556.3|11545.3|11554.3|11543.3|19
1725382800000|2024-09-03 17:00:00|11556.3|11543.3|11555.3|11543.3|11556.3|11545.3|11553.3|11542.3|93
1725383100000|2024-09-03 17:05:00|11554.3|11544.3|11556.3|11545.3|11556.3|11545.3|11554.3|11543.3|31
1725383400000|2024-09-03 17:10:00|11555.3|11544.3|11553.3|11542.3|11555.3|11545.3|11551.3|11540.3|103
1725383700000|2024-09-03 17:15:00|11554.3|11543.3|11556.3|11545.3|11556.3|11545.3|11553.3|11542.3|95
1725384000000|2024-09-03 17:20:00|11555.3|11544.3|11556.3|11545.3|11557.3|11546.3|11555.3|11544.3|105
1725384300000|2024-09-03 17:25:00|11555.3|11544.3|11553.3|11542.3|11556.3|11545.3|11553.3|11542.3|100
1725384600000|2024-09-03 17:30:00|11552.3|11541.3|11551.3|11540.3|11554.3|11543.3|11551.3|11540.3|44
1725384900000|2024-09-03 17:35:00|11552.3|11541.3|11552.3|11541.3|11553.3|11542.3|11551.3|11540.3|85
1725385200000|2024-09-03 17:40:00|11551.3|11540.3|11550.3|11539.3|11552.3|11540.3|11549.3|11538.3|52
1725385500000|2024-09-03 17:45:00|11551.3|11538.3|11549.3|11538.3|11551.3|11538.3|11547.3|11536.3|85
1725385800000|2024-09-03 17:50:00|11548.3|11537.3|11546.3|11535.3|11548.3|11537.3|11545.3|11534.3|68
1725386100000|2024-09-03 17:55:00|11547.3|11536.3|11543.3|11532.3|11547.3|11536.3|11542.3|11531.3|147
1725386400000|2024-09-03 18:00:00|11542.3|11531.3|11542.3|11531.3|11543.3|11532.3|11540.3|11529.3|154
1725386700000|2024-09-03 18:05:00|11541.3|11530.3|11543.3|11531.3|11543.3|11532.3|11541.3|11530.3|74
1725387000000|2024-09-03 18:10:00|11542.3|11530.3|11543.3|11531.3|11544.3|11533.3|11542.3|11530.3|87
1725387300000|2024-09-03 18:15:00|11542.3|11532.3|11541.3|11530.3|11543.3|11532.3|11541.3|11530.3|66
1725387600000|2024-09-03 18:20:00|11542.3|11531.3|11544.3|11533.3|11546.3|11535.3|11542.3|11530.3|212
1725387900000|2024-09-03 18:25:00|11545.3|11534.3|11546.3|11535.3|11547.3|11536.3|11544.3|11534.3|204
1725388200000|2024-09-03 18:30:00|11545.3|11534.3|11548.3|11536.3|11549.3|11538.3|11545.3|11534.3|196
1725388500000|2024-09-03 18:35:00|11547.3|11535.3|11546.3|11535.3|11547.3|11536.3|11545.3|11534.3|77
1725388800000|2024-09-03 18:40:00|11545.3|11534.3|11545.3|11534.3|11546.3|11535.3|11545.3|11534.3|136
1725389100000|2024-09-03 18:45:00|11546.3|11535.3|11545.3|11533.3|11547.3|11536.3|11544.3|11533.3|120
1725389400000|2024-09-03 18:50:00|11544.3|11534.3|11543.3|11532.3|11545.3|11534.3|11543.3|11531.3|85
1725389700000|2024-09-03 18:55:00|11544.3|11533.3|11543.3|11532.3|11544.3|11533.3|11542.3|11531.3|98
1725390000000|2024-09-03 19:00:00|11544.3|11531.3|11544.3|11533.3|11544.3|11533.3|11543.3|11531.3|55
1725390300000|2024-09-03 19:05:00|11545.3|11534.3|11542.3|11531.3|11545.3|11534.3|11542.3|11531.3|113
1725390600000|2024-09-03 19:10:00|11543.3|11532.3|11543.3|11532.3|11543.3|11532.3|11542.3|11531.3|62
1725390900000|2024-09-03 19:15:00|11544.3|11533.3|11544.3|11533.3|11544.3|11533.3|11544.3|11533.3|24
1725391200000|2024-09-03 19:20:00|11543.3|11532.3|11544.3|11533.3|11544.3|11533.3|11543.3|11532.3|122
1725391500000|2024-09-03 19:25:00|||||||||48
1725391800000|2024-09-03 19:30:00|11545.3|11534.3|11545.3|11534.3|11546.3|11535.3|11544.3|11533.3|116
1725392100000|2024-09-03 19:35:00|11544.3|11533.3|11542.3|11531.3|11545.3|11534.3|11541.3|11530.3|301
1725392400000|2024-09-03 19:40:00|11541.3|11530.3|11541.8|11531.8|11542.3|11531.8|11540.3|11529.3|220
1725392700000|2024-09-03 19:45:00|11540.8|11530.8|11541.8|11531.8|11541.8|11531.8|11539.8|11529.8|128
1725393000000|2024-09-03 19:50:00|11542.8|11532.8|11543.8|11533.8|11543.8|11533.8|11541.8|11531.8|152
1725393300000|2024-09-03 19:55:00|11544.8|11534.8|11545.3|11535.3|11546.8|11536.8|11543.8|11533.8|333
1725393600000|2024-09-03 20:00:00|11545.8|11535.8|11544.3|11534.3|11545.8|11535.8|11543.8|11533.8|60
1725394200000|2024-09-03 20:10:00|11543.8|11533.8|11543.8|11533.8|11544.3|11534.3|11543.8|11533.8|3
1725394500000|2024-09-03 20:15:00|11543.3|11533.3|11543.3|11533.3|11543.3|11533.3|11542.8|11532.8|19
1725394800000|2024-09-03 20:20:00|11543.8|11533.8|11541.8|11531.8|11543.8|11533.8|11541.8|11531.8|22
1725395100000|2024-09-03 20:25:00|11540.8|11530.8|11541.3|11531.3|11541.8|11531.8|11540.8|11530.8|36
1725395400000|2024-09-03 20:30:00|11541.8|11531.8|11542.8|11532.8|11542.8|11532.8|11541.8|11531.8|8
1725395700000|2024-09-03 20:35:00|11543.8|11533.8|11545.3|11535.3|11545.8|11535.8|11543.8|11533.8|75
1725396000000|2024-09-03 20:40:00|11544.8|11534.8|11545.3|11535.3|11545.3|11535.3|11544.8|11534.8|50
1725396300000|2024-09-03 20:45:00|||||||||8
1725396600000|2024-09-03 20:50:00|11545.8|11535.8|11546.3|11536.3|11546.8|11536.8|11545.3|11535.3|31
1725396900000|2024-09-03 20:55:00|11546.8|11536.8|11545.3|11535.3|11546.8|11536.8|11542.8|11532.8|32
1725397200000|2024-09-03 21:00:00|11544.8|11534.8|11544.3|11534.3|11544.8|11534.8|11544.3|11534.3|1
1725397500000|2024-09-03 21:05:00|11547.8|11537.8|11547.8|11537.8|11548.3|11538.3|11547.3|11537.3|0
1725398100000|2024-09-03 21:15:00|11554.8|11530.8|11554.8|11530.8|11554.8|11530.8|11554.8|11530.8|0
1725411000000|2024-09-04 00:50:00|11574.8|11550.8|11574.8|11550.8|11574.8|11550.8|11574.8|11550.8|0
1725411300000|2024-09-04 00:55:00|11589.8|11565.8|11589.8|11565.8|11589.8|11565.8|11589.8|11565.8|0
1725411600000|2024-09-04 01:00:00|11532.8|11522.8|11536.8|11526.8|11537.8|11527.8|11522.8|11512.8|2275
1725411900000|2024-09-04 01:05:00|11537.3|11527.3|11543.8|11533.8|11545.8|11535.8|11535.8|11525.8|899
1725412200000|2024-09-04 01:10:00|11544.3|11534.3|11544.3|11534.3|11544.8|11534.8|11536.8|11526.8|777
1725412500000|2024-09-04 01:15:00|11543.8|11533.8|11526.8|11516.8|11544.8|11534.8|11523.3|11513.3|1923
1725412800000|2024-09-04 01:20:00|11526.3|11516.3|11515.8|11505.8|11528.8|11518.8|11512.8|11502.8|1909
1725413100000|2024-09-04 01:25:00|11515.3|11505.3|11527.8|11517.8|11531.8|11521.8|11511.8|11501.8|2444
1725413400000|2024-09-04 01:30:00|11528.3|11518.3|11518.8|11508.8|11554.3|11544.3|11508.8|11498.8|16186
1725413700000|2024-09-04 01:35:00|11518.3|11508.3|11530.3|11520.3|11541.3|11531.3|11511.8|11501.8|7974
1725414000000|2024-09-04 01:40:00|11529.8|11519.8|11492.3|11482.3|11541.3|11531.3|11479.8|11469.8|6918
1725414300000|2024-09-04 01:45:00|11491.3|11481.3|11495.3|11485.3|11506.3|11496.3|11484.3|11474.3|4331
1725414600000|2024-09-04 01:50:00|11496.3|11486.3|11492.3|11482.3|11499.3|11489.3|11473.3|11463.3|5171
1725414900000|2024-09-04 01:55:00|11491.3|11481.3|11481.3|11471.3|11494.3|11484.3|11478.3|11468.3|2907
1725415200000|2024-09-04 02:00:00|11480.3|11470.3|11460.3|11450.3|11484.3|11474.3|11455.3|11445.3|5747
1725415500000|2024-09-04 02:05:00|11459.3|11449.3|11455.3|11445.3|11462.3|11452.3|11450.3|11440.3|3492
1725415800000|2024-09-04 02:10:00|11456.3|11446.3|11459.3|11449.3|11463.3|11453.3|11451.3|11441.3|2701
1725416100000|2024-09-04 02:15:00|11460.3|11450.3|11461.1|11451.1|11480.1|11470.1|11460.1|11450.1|2751
1725416400000|2024-09-04 02:20:00|11460.1|11450.1|11473.1|11463.1|11478.1|11468.1|11460.1|11450.1|2186
1725416700000|2024-09-04 02:25:00|11474.1|11464.1|11486.1|11476.1|11489.1|11479.1|11473.1|11463.1|1964
1725417000000|2024-09-04 02:30:00|11488.1|11478.1|11491.1|11481.1|11506.1|11496.1|11484.1|11474.1|4022
1725417300000|2024-09-04 02:35:00|11490.1|11480.1|11501.1|11491.1|11518.1|11508.1|11490.1|11480.1|2319
1725417600000|2024-09-04 02:40:00|11502.1|11492.1|11504.1|11494.1|11509.1|11499.1|11497.1|11487.1|1115
1725417900000|2024-09-04 02:45:00|11503.1|11493.1|11512.1|11502.1|11517.1|11507.1|11499.1|11489.1|1715
1725418200000|2024-09-04 02:50:00|11511.1|11501.1|11516.1|11506.1|11523.1|11513.1|11506.1|11496.1|1414
1725418500000|2024-09-04 02:55:00|11517.1|11507.1|11529.1|11519.1|11535.1|11525.1|11512.1|11502.1|1918
1725418800000|2024-09-04 03:00:00|11528.1|11518.1|11537.1|11527.1|11541.1|11531.1|11518.1|11508.1|2188
1725419100000|2024-09-04 03:05:00|11538.1|11528.1|11518.1|11508.1|11539.1|11529.1|11518.1|11508.1|1430
1725419400000|2024-09-04 03:10:00|11517.1|11507.1|11517.1|11507.1|11524.1|11514.1|11513.1|11503.1|1754
1725419700000|2024-09-04 03:15:00|11518.1|11508.1|11515.1|11505.1|11519.1|11509.1|11507.1|11497.1|885
1725420000000|2024-09-04 03:20:00|11516.1|11506.1|11510.1|11500.1|11520.1|11510.1|11507.1|11497.1|1113
1725420300000|2024-09-04 03:25:00|11509.1|11499.1|11495.1|11485.1|11511.1|11501.1|11494.1|11484.1|1041
1725420600000|2024-09-04 03:30:00|11494.1|11484.1|11497.1|11487.1|11497.1|11487.1|11492.1|11482.1|258
1725420900000|2024-09-04 03:35:00|11496.1|11486.1|11497.1|11487.1|11497.1|11487.1|11491.1|11481.1|353
1725421200000|2024-09-04 03:40:00|11496.1|11486.1|11500.1|11490.1|11501.1|11491.1|11496.1|11486.1|325
1725421500000|2024-09-04 03:45:00|11499.1|11489.1|11505.1|11495.1|11505.1|11495.1|11499.1|11489.1|445
1725421800000|2024-09-04 03:50:00|11504.1|11494.1|11501.1|11491.1|11504.1|11494.1|11500.1|11490.1|292
1725422100000|2024-09-04 03:55:00|11500.1|11490.1|11496.1|11486.1|11500.1|11490.1|11495.1|11485.1|289
1725422400000|2024-09-04 04:00:00|11495.1|11485.1|11494.1|11484.1|11495.1|11485.1|11493.1|11483.1|328
1725422700000|2024-09-04 04:05:00|11493.1|11483.1|11494.1|11484.1|11495.1|11485.1|11493.1|11483.1|157
1725423000000|2024-09-04 04:10:00|11495.1|11485.1|11494.1|11484.1|11497.1|11487.1|11494.1|11484.1|221
1725423300000|2024-09-04 04:15:00|11495.1|11485.1|11492.1|11482.1|11495.1|11485.1|11490.1|11480.1|592
1725423600000|2024-09-04 04:20:00|11493.1|11483.1|11488.1|11478.1|11493.1|11483.1|11485.1|11475.1|427
1725423900000|2024-09-04 04:25:00|11489.1|11479.1|11487.1|11477.1|11489.1|11479.1|11484.1|11474.1|270
1725424200000|2024-09-04 04:30:00|11486.1|11476.1|11485.1|11475.1|11488.1|11478.1|11484.1|11474.1|377
1725424500000|2024-09-04 04:35:00|11486.1|11476.1|11484.1|11474.1|11486.1|11476.1|11483.1|11473.1|437
1725424800000|2024-09-04 04:40:00|11483.1|11473.1|11483.1|11473.1|11485.1|11475.1|11483.1|11473.1|441
1725425100000|2024-09-04 04:45:00|11484.1|11474.1|11483.1|11473.1|11486.1|11476.1|11482.1|11472.1|558
1725425400000|2024-09-04 04:50:00|11485.1|11475.1|11483.1|11473.1|11485.1|11475.1|11481.1|11471.1|480
1725425700000|2024-09-04 04:55:00|11482.1|11472.1|11485.1|11475.1|11487.1|11477.1|11482.1|11472.1|430
1725426000000|2024-09-04 05:00:00|11486.1|11476.1|11446.1|11436.1|11487.1|11477.1|11444.1|11434.1|7959
1725426300000|2024-09-04 05:05:00|11445.1|11435.1|11447.1|11437.1|11448.1|11438.1|11439.1|11429.1|4102
1725426600000|2024-09-04 05:10:00|11446.1|11436.1|11455.1|11445.1|11457.1|11447.1|11445.1|11435.1|2561
1725426900000|2024-09-04 05:15:00|11454.1|11444.1|11452.1|11442.1|11458.1|11448.1|11450.1|11440.1|1855
1725427200000|2024-09-04 05:20:00|11453.1|11443.1|11455.1|11445.1|11460.1|11450.1|11452.1|11442.1|1870
1725427500000|2024-09-04 05:25:00|11456.1|11446.1|11462.1|11452.1|11466.1|11456.1|11456.1|11446.1|1613
1725427800000|2024-09-04 05:30:00|11463.1|11453.1|11463.1|11453.1|11468.1|11458.1|11458.1|11448.1|1751
1725428100000|2024-09-04 05:35:00|11462.1|11452.1|11466.1|11456.1|11469.1|11459.1|11462.1|11452.1|1324
1725428400000|2024-09-04 05:40:00|11467.1|11457.1|11471.1|11461.1|11472.1|11462.1|11465.1|11455.1|1689
1725428700000|2024-09-04 05:45:00|11470.1|11460.1|11467.1|11457.1|11475.1|11465.1|11467.1|11457.1|1078
1725429000000|2024-09-04 05:50:00|11466.1|11456.1|11473.1|11463.1|11476.1|11466.1|11463.1|11453.1|1325
1725429300000|2024-09-04 05:55:00|11474.1|11464.1|11490.1|11480.1|11496.1|11486.1|11474.1|11464.1|2377
1725429600000|2024-09-04 06:00:00|11488.1|11478.1|11499.1|11489.1|11500.1|11490.1|11486.1|11476.1|1237
1725429900000|2024-09-04 06:05:00|11498.1|11488.1|11492.1|11482.1|11498.1|11488.1|11488.1|11478.1|757
1725430200000|2024-09-04 06:10:00|11493.1|11483.1|11475.1|11465.1|11493.1|11483.1|11475.1|11465.1|1166
1725430500000|2024-09-04 06:15:00|11476.1|11466.1|11476.1|11466.1|11482.1|11472.1|11474.1|11464.1|802
1725430800000|2024-09-04 06:20:00|11477.1|11467.1|11486.1|11476.1|11488.1|11478.1|11475.1|11465.1|1081
1725431100000|2024-09-04 06:25:00|11485.1|11475.1|11488.1|11478.1|11490.1|11480.1|11483.1|11473.1|906
1725431400000|2024-09-04 06:30:00|11489.1|11479.1|11487.1|11477.1|11494.1|11484.1|11484.1|11474.1|1022
1725431700000|2024-09-04 06:35:00|11486.1|11476.1|11479.1|11469.1|11486.1|11476.1|11477.1|11467.1|1836
1725432000000|2024-09-04 06:40:00|11478.1|11468.1|11482.1|11472.1|11486.1|11476.1|11477.1|11467.1|2874
1725432300000|2024-09-04 06:45:00|11483.1|11473.1|11475.1|11465.1|11487.1|11477.1|11474.1|11464.1|3489
1725432600000|2024-09-04 06:50:00|11474.1|11464.1|11476.1|11466.1|11481.1|11471.1|11473.1|11463.1|2622
1725432900000|2024-09-04 06:55:00|11477.1|11467.1|11469.1|11459.1|11478.1|11468.1|11467.1|11457.1|4015
1725433200000|2024-09-04 07:00:00|11466.8|11456.8|11469.8|11459.8|11469.8|11459.8|11462.8|11452.8|1114
1725433500000|2024-09-04 07:05:00|11468.8|11458.8|11474.8|11464.8|11475.8|11465.8|11468.8|11458.8|592
1725433800000|2024-09-04 07:10:00|11475.8|11465.8|11477.8|11467.8|11479.8|11469.8|11473.8|11463.8|609
1725434100000|2024-09-04 07:15:00|11478.8|11468.8|11480.8|11470.8|11480.8|11470.8|11475.8|11465.8|745
1725434400000|2024-09-04 07:20:00|11479.8|11469.8|11480.8|11470.8|11480.8|11470.8|11478.8|11468.8|291
1725434700000|2024-09-04 07:25:00|11479.8|11469.8|11478.8|11468.8|11481.8|11471.8|11478.8|11468.8|258
1725435000000|2024-09-04 07:30:00|11479.8|11469.8|11479.8|11469.8|11479.8|11469.8|11478.8|11468.8|412
1725435300000|2024-09-04 07:35:00|11478.8|11468.8|11476.8|11466.8|11478.8|11468.8|11473.8|11463.8|285
1725435600000|2024-09-04 07:40:00|11475.8|11465.8|11474.8|11464.8|11477.8|11467.8|11474.8|11464.8|275
1725435900000|2024-09-04 07:45:00|11475.8|11465.8|11477.8|11467.8|11477.8|11467.8|11472.8|11462.8|955
1725436200000|2024-09-04 07:50:00|11478.8|11468.8|11480.8|11470.8|11481.8|11471.8|11477.8|11467.8|229
1725436500000|2024-09-04 07:55:00|11479.8|11469.8|11480.8|11470.8|11480.8|11470.8|11478.8|11468.8|127
1725436800000|2024-09-04 08:00:00|11481.8|11469.8|11480.8|11469.8|11481.8|11470.8|11480.8|11468.8|253
1725437100000|2024-09-04 08:05:00|11479.8|11468.8|11476.8|11465.8|11479.8|11468.8|11476.8|11465.8|572
1725437400000|2024-09-04 08:10:00|11477.8|11466.8|11477.8|11466.8|11477.8|11466.8|11475.8|11464.8|355
1725437700000|2024-09-04 08:15:00|11478.8|11467.8|11475.8|11464.8|11478.8|11467.8|11474.8|11463.8|621
1725438000000|2024-09-04 08:20:00|11476.8|11465.8|11476.8|11465.8|11477.8|11466.8|11475.8|11464.8|382
1725438300000|2024-09-04 08:25:00|11475.8|11464.8|11473.8|11461.8|11477.8|11466.8|11472.8|11461.8|892
1725438600000|2024-09-04 08:30:00|11481.8|11457.8|11481.8|11457.8|11481.8|11457.8|11481.8|11457.8|0
1725438900000|2024-09-04 08:35:00|||||||||900
1725440400000|2024-09-04 09:00:00|11482.8|11470.8|11475.8|11464.8|11486.8|11474.8|11472.8|11449.8|1027
1725440700000|2024-09-04 09:05:00|11474.8|11463.8|11473.8|11461.8|11475.8|11463.8|11472.8|11461.8|150
1725441000000|2024-09-04 09:10:00|11474.8|11462.8|11474.8|11463.8|11474.8|11463.8|11473.8|11462.8|66
1725441300000|2024-09-04 09:15:00|11475.8|11464.8|11478.8|11466.8|11478.8|11467.8|11475.8|11464.8|325
1725441600000|2024-09-04 09:20:00|11477.8|11467.8|11475.8|11464.8|11478.8|11467.8|11475.8|11464.8|165
1725441900000|2024-09-04 09:25:00|11474.8|11463.8|11473.8|11461.8|11475.8|11464.8|11473.8|11461.8|172
1725442200000|2024-09-04 09:30:00|11472.8|11462.8|11479.8|11468.8|11479.8|11468.8|11472.8|11462.8|165
1725442500000|2024-09-04 09:35:00|11478.8|11466.8|11479.8|11468.8|11479.8|11468.8|11477.8|11466.8|136
1725442800000|2024-09-04 09:40:00|11480.8|11469.8|11477.8|11466.8|11481.8|11470.8|11477.8|11466.8|265
1725443100000|2024-09-04 09:45:00|11478.8|11467.8|11478.8|11467.8|11479.8|11468.8|11477.8|11466.8|230
1725443400000|2024-09-04 09:50:00|11477.8|11466.8|11475.8|11464.8|11477.8|11466.8|11474.8|11463.8|109
1725443700000|2024-09-04 09:55:00|11474.8|11463.8|11476.8|11465.8|11476.8|11465.8|11474.8|11463.8|152
1725444000000|2024-09-04 10:00:00|11477.8|11464.8|11477.8|11466.8|11478.8|11467.8|11476.8|11464.8|256
1725444300000|2024-09-04 10:05:00|11478.8|11467.8|11476.8|11465.8|11479.8|11468.8|11476.8|11465.8|149
1725444600000|2024-09-04 10:10:00|11477.8|11464.8|11474.8|11463.8|11477.8|11465.8|11474.8|11463.8|91
1725444900000|2024-09-04 10:15:00|11475.8|11464.8|11476.8|11464.8|11476.8|11464.8|11474.8|11463.8|91
1725445200000|2024-09-04 10:20:00|11475.8|11465.8|11478.8|11467.8|11478.8|11467.8|11475.8|11464.8|242
1725445500000|2024-09-04 10:25:00|11477.8|11466.8|11478.8|11466.8|11479.8|11468.8|11477.8|11466.8|256
1725445800000|2024-09-04 10:30:00|11477.8|11465.8|11476.8|11465.8|11478.8|11465.8|11475.8|11464.8|80
1725446100000|2024-09-04 10:35:00|11477.8|11466.8|11477.8|11466.8|11478.8|11467.8|11476.8|11465.8|97
1725446400000|2024-09-04 10:40:00|11476.8|11465.8|11475.8|11463.8|11477.8|11465.8|11474.8|11463.8|352
1725446700000|2024-09-04 10:45:00|11474.8|11464.8|11476.8|11465.8|11476.8|11465.8|11474.8|11463.8|253
1725447000000|2024-09-04 10:50:00|11477.8|11466.8|11477.8|11466.8|11477.8|11466.8|11476.8|11465.8|130
1725447300000|2024-09-04 10:55:00|11476.8|11465.8|11476.8|11465.8|11477.8|11466.8|11475.8|11464.8|65
1725447600000|2024-09-04 11:00:00|11477.8|11466.8|11475.8|11464.8|11478.8|11466.8|11475.8|11463.8|392
1725447900000|2024-09-04 11:05:00|11474.8|11463.8|11476.8|11465.8|11477.8|11466.8|11474.8|11463.8|194
1725448200000|2024-09-04 11:10:00|11477.8|11466.8|11477.8|11466.8|11477.8|11466.8|11475.8|11464.8|122
1725448500000|2024-09-04 11:15:00|11476.8|11465.8|11476.8|11465.8|11477.8|11466.8|11476.8|11465.8|54
1725448800000|2024-09-04 11:20:00|11477.8|11466.8|11477.8|11465.8|11478.8|11467.8|11476.8|11465.8|65
1725449100000|2024-09-04 11:25:00|11476.8|11464.8|11478.8|11467.8|11478.8|11467.8|11475.8|11464.8|24
1725449400000|2024-09-04 11:30:00|11479.8|11468.8|11479.8|11467.8|11479.8|11468.8|11477.8|11466.8|63
1725449700000|2024-09-04 11:35:00|11478.8|11468.8|11479.8|11468.8|11479.8|11468.8|11478.8|11467.8|3
1725450000000|2024-09-04 11:40:00|11478.8|11467.8|11476.8|11465.8|11479.8|11468.8|11475.8|11464.8|77
1725450300000|2024-09-04 11:45:00|11477.8|11466.8|11477.8|11466.8|11478.8|11467.8|11476.8|11465.8|27
1725450600000|2024-09-04 11:50:00|11478.8|11467.8|11476.8|11465.8|11478.8|11467.8|11476.8|11464.8|13
1725450900000|2024-09-04 11:55:00|11477.8|11466.8|11476.8|11465.8|11478.8|11467.8|11476.8|11465.8|58
1725451200000|2024-09-04 12:00:00|11477.8|11464.8|11477.8|11466.8|11477.8|11466.8|11476.8|11464.8|35
1725451500000|2024-09-04 12:05:00|11478.8|11467.8|11479.8|11468.8|11480.8|11469.8|11478.8|11467.8|54
1725451800000|2024-09-04 12:10:00|11478.8|11467.8|11477.8|11466.8|11479.8|11468.8|11476.8|11465.8|153
1725452100000|2024-09-04 12:15:00|11478.8|11467.8|11477.8|11466.8|11478.8|11467.8|11476.8|11465.8|40
1725452400000|2024-09-04 12:20:00|11478.8|11467.8|11476.8|11465.8|11478.8|11467.8|11476.8|11465.8|44
1725452700000|2024-09-04 12:25:00|11477.8|11466.8|11478.8|11467.8|11478.8|11467.8|11476.8|11464.8|42
1725453000000|2024-09-04 12:30:00|11479.8|11468.8|11479.8|11468.8|11479.8|11468.8|11476.8|11465.8|80
1725453300000|2024-09-04 12:35:00|11478.8|11467.8|11477.8|11466.8|11478.8|11467.8|11476.8|11465.8|56
1725453600000|2024-09-04 12:40:00|11478.8|11467.8|11480.8|11469.8|11481.8|11470.8|11478.8|11467.8|76
1725453900000|2024-09-04 12:45:00|11479.8|11468.8|11479.8|11468.8|11480.8|11469.8|11478.8|11467.8|45
1725454200000|2024-09-04 12:50:00|11480.8|11469.8|11480.8|11469.8|11481.8|11470.8|11479.8|11468.8|53
1725454500000|2024-09-04 12:55:00|11481.8|11470.8|11482.8|11471.8|11482.8|11471.8|11480.8|11469.8|63
1725454800000|2024-09-04 13:00:00|11481.8|11470.8|11483.8|11472.8|11483.8|11472.8|11481.8|11470.8|87
1725455100000|2024-09-04 13:05:00|11482.8|11471.8|11483.8|11472.8|11484.8|11473.8|11482.8|11471.8|133
1725455400000|2024-09-04 13:10:00|11484.8|11471.8|11483.8|11472.8|11485.8|11474.8|11482.8|11471.8|83
1725455700000|2024-09-04 13:15:00|11484.8|11473.8|11485.8|11474.8|11487.8|11476.8|11483.8|11472.8|662
1725456000000|2024-09-04 13:20:00|11484.8|11473.8|11484.8|11473.8|11484.8|11473.8|11481.8|11470.8|206
1725456300000|2024-09-04 13:25:00|11483.8|11472.8|11480.8|11469.8|11484.8|11473.8|11480.8|11469.8|33
1725456600000|2024-09-04 13:30:00|11479.8|11468.8|11493.8|11482.8|11493.8|11482.8|11479.8|11468.8|837
1725456900000|2024-09-04 13:35:00|11492.8|11481.8|11492.8|11481.8|11497.8|11485.8|11490.8|11479.8|628
1725457200000|2024-09-04 13:40:00|11493.8|11482.8|11490.8|11479.8|11496.8|11485.8|11490.8|11478.8|315
1725457500000|2024-09-04 13:45:00|11491.8|11480.8|11494.8|11483.8|11495.8|11484.8|11490.8|11479.8|298
1725457800000|2024-09-04 13:50:00|11493.8|11482.8|11494.8|11483.8|11497.8|11485.8|11493.8|11481.8|361
1725458100000|2024-09-04 13:55:00|11493.8|11482.8|11495.8|11483.8|11497.8|11486.8|11492.8|11481.8|254
1725458400000|2024-09-04 14:00:00|11496.8|11482.8|11491.8|11479.8|11496.8|11485.8|11487.8|11476.8|589
1725458700000|2024-09-04 14:05:00|11490.8|11480.8|11494.8|11483.8|11495.8|11484.8|11490.8|11479.8|807
1725459000000|2024-09-04 14:10:00|11493.8|11482.8|11494.8|11483.8|11497.8|11486.8|11491.8|11480.8|255
1725459300000|2024-09-04 14:15:00|11493.8|11482.8|11491.8|11480.8|11495.8|11483.8|11490.8|11479.8|249
1725459600000|2024-09-04 14:20:00|11492.8|11481.8|11493.8|11482.8|11494.8|11483.8|11489.8|11478.8|255
1725459900000|2024-09-04 14:25:00|11494.8|11483.8|11490.8|11479.8|11494.8|11483.8|11489.8|11478.8|252
1725460200000|2024-09-04 14:30:00|11489.8|11478.8|11495.8|11484.8|11495.8|11484.8|11489.8|11478.8|372
1725460500000|2024-09-04 14:35:00|11496.8|11483.8|11497.8|11485.8|11499.8|11488.8|11495.8|11483.8|405
1725460800000|2024-09-04 14:40:00|11496.8|11486.8|11498.8|11487.8|11500.8|11489.8|11496.8|11485.8|325
1725461100000|2024-09-04 14:45:00|11499.8|11488.8|11495.8|11484.8|11499.8|11488.8|11494.8|11483.8|196
1725461400000|2024-09-04 14:50:00|11494.8|11483.8|11495.8|11484.8|11495.8|11484.8|11493.8|11482.8|260
1725461700000|2024-09-04 14:55:00|11494.8|11483.8|11497.8|11486.8|11497.8|11486.8|11493.8|11482.8|753
1725462000000|2024-09-04 15:00:00|11498.8|11487.8|11498.8|11487.8|11500.8|11488.8|11497.8|11486.8|207
1725462300000|2024-09-04 15:05:00|11499.8|11488.8|11496.8|11485.8|11499.8|11488.8|11496.8|11485.8|265
1725462600000|2024-09-04 15:10:00|11495.8|11484.8|11494.8|11483.8|11498.8|11487.8|11494.8|11483.8|212
1725462900000|2024-09-04 15:15:00|11493.8|11482.8|11495.8|11484.8|11496.8|11485.8|11493.8|11482.8|210
1725463200000|2024-09-04 15:20:00|11494.8|11483.8|11494.8|11483.8|11495.8|11484.8|11492.8|11481.8|142
1725463500000|2024-09-04 15:25:00|11493.8|11482.8|11489.8|11478.8|11494.8|11483.8|11489.8|11478.8|291
1725463800000|2024-09-04 15:30:00|11490.8|11479.8|11493.8|11482.8|11493.8|11482.8|11487.8|11476.8|211
1725464100000|2024-09-04 15:35:00|11492.8|11481.8|11490.8|11479.8|11493.8|11482.8|11489.8|11478.8|125
1725464400000|2024-09-04 15:40:00|11491.8|11480.8|11489.8|11478.8|11491.8|11480.8|11488.8|11477.8|125
1725464700000|2024-09-04 15:45:00|11490.8|11479.8|11482.8|11471.8|11491.8|11480.8|11482.8|11471.8|527
1725465000000|2024-09-04 15:50:00|11483.8|11472.8|11487.8|11476.8|11488.8|11477.8|11482.8|11471.8|335
1725465300000|2024-09-04 15:55:00|11488.8|11475.8|11488.8|11477.8|11488.8|11477.8|11486.8|11475.8|77
1725465600000|2024-09-04 16:00:00|11487.8|11476.8|11488.8|11477.8|11493.8|11482.8|11487.8|11476.8|417
1725465900000|2024-09-04 16:05:00|11489.8|11478.8|11483.8|11472.8|11489.8|11478.8|11481.8|11470.8|392
1725466200000|2024-09-04 16:10:00|11484.8|11473.8|11482.8|11471.8|11484.8|11473.8|11481.8|11470.8|329
1725466500000|2024-09-04 16:15:00|11481.8|11470.8|11484.8|11473.8|11486.8|11475.8|11481.8|11470.8|86
1725466800000|2024-09-04 16:20:00|11483.8|11472.8|11487.8|11476.8|11487.8|11476.8|11483.8|11472.8|53
1725467100000|2024-09-04 16:25:00|11486.8|11475.8|11487.8|11476.8|11488.8|11477.8|11486.8|11475.8|63
1725467400000|2024-09-04 16:30:00|11488.8|11477.8|11491.8|11480.8|11491.8|11480.8|11487.8|11476.8|44
1725467700000|2024-09-04 16:35:00|11490.8|11479.8|11490.8|11479.8|11491.8|11480.8|11489.8|11478.8|60
1725468000000|2024-09-04 16:40:00|11491.8|11480.8|11490.8|11479.8|11494.8|11483.8|11489.8|11478.8|178
1725468300000|2024-09-04 16:45:00|11489.8|11478.8|11489.8|11477.8|11490.8|11479.8|11488.8|11477.8|66
1725468600000|2024-09-04 16:50:00|11488.8|11478.8|11488.8|11477.8|11490.8|11479.8|11488.8|11477.8|64
1725468900000|2024-09-04 16:55:00|11487.8|11476.8|11488.8|11477.8|11489.8|11477.8|11486.8|11475.8|351
1725469200000|2024-09-04 17:00:00|11489.8|11476.8|11487.8|11476.8|11489.8|11476.8|11486.8|11475.8|35
1725469500000|2024-09-04 17:05:00|11486.8|11475.8|11488.8|11477.8|11488.8|11477.8|11486.8|11475.8|17
1725469800000|2024-09-04 17:10:00|11487.8|11476.8|11487.8|11475.8|11489.8|11478.8|11486.8|11475.8|32
1725470100000|2024-09-04 17:15:00|11486.8|11476.8|11486.8|11474.8|11487.8|11476.8|11484.8|11473.8|35
1725470400000|2024-09-04 17:20:00|11487.8|11475.8|11485.8|11473.8|11487.8|11476.8|11484.8|11473.8|10
1725470700000|2024-09-04 17:25:00|11484.8|11474.8|11484.8|11472.8|11485.8|11474.8|11483.8|11472.8|94
1725471000000|2024-09-04 17:30:00|11483.8|11471.8|11483.8|11472.8|11484.8|11473.8|11482.8|11471.8|73
1725471300000|2024-09-04 17:35:00|11484.8|11473.8|11484.8|11472.8|11484.8|11473.8|11483.8|11472.8|14
1725471600000|2024-09-04 17:40:00|11483.8|11473.8|11484.8|11472.8|11484.8|11473.8|11483.8|11472.8|22
1725471900000|2024-09-04 17:45:00|11483.8|11473.8|11482.8|11471.8|11484.8|11473.8|11482.8|11471.8|26
1725472200000|2024-09-04 17:50:00|11481.8|11470.8|11482.8|11471.8|11482.8|11471.8|11480.8|11469.8|107
1725472500000|2024-09-04 17:55:00|11481.8|11470.8|11482.8|11471.8|11483.8|11472.8|11481.8|11470.8|9
1725472800000|2024-09-04 18:00:00|11481.8|11470.8|11480.8|11468.8|11482.8|11471.8|11479.8|11468.8|58
1725473100000|2024-09-04 18:05:00|11479.8|11469.8|11480.8|11469.8|11482.8|11471.8|11479.8|11469.8|41
1725473400000|2024-09-04 18:10:00|11481.8|11470.8|11481.8|11470.8|11482.8|11471.8|11479.8|11468.8|104
1725473700000|2024-09-04 18:15:00|11482.8|11469.8|11480.8|11469.8|11482.8|11470.8|11480.8|11469.8|48
1725474000000|2024-09-04 18:20:00|11481.8|11470.8|11482.8|11470.8|11482.8|11471.8|11480.8|11469.8|26
1725474300000|2024-09-04 18:25:00|11483.8|11471.8|11483.8|11472.8|11484.8|11473.8|11482.8|11471.8|33
1725474600000|2024-09-04 18:30:00|11484.8|11473.8|11482.8|11471.8|11485.8|11474.8|11482.8|11471.8|29
1725474900000|2024-09-04 18:35:00|11481.8|11470.8|11480.8|11468.8|11483.8|11471.8|11479.8|11468.8|131
1725475200000|2024-09-04 18:40:00|11479.8|11469.8|11481.8|11470.8|11482.8|11471.8|11479.8|11469.8|40
1725475500000|2024-09-04 18:45:00|11482.8|11469.8|11481.8|11470.8|11482.8|11471.8|11481.8|11469.8|34
1725475800000|2024-09-04 18:50:00|11482.8|11469.8|11482.8|11470.8|11482.8|11471.8|11480.8|11469.8|30
1725476100000|2024-09-04 18:55:00|11481.8|11471.8|11482.8|11471.8|11483.8|11472.8|11480.8|11469.8|72
1725476400000|2024-09-04 19:00:00|11481.8|11470.8|11481.8|11470.8|11481.8|11470.8|11480.8|11469.8|75
1725476700000|2024-09-04 19:05:00|11482.8|11471.8|11480.8|11469.8|11482.8|11471.8|11480.8|11469.8|120
1725477000000|2024-09-04 19:10:00|11479.8|11468.8|11479.8|11468.8|11480.8|11469.8|11479.8|11467.8|68
1725477300000|2024-09-04 19:15:00|11478.8|11467.8|11477.8|11466.8|11479.8|11468.8|11476.8|11464.8|202
1725477600000|2024-09-04 19:20:00|11478.8|11467.8|11478.8|11467.8|11478.8|11467.8|11476.8|11465.8|140
1725477900000|2024-09-04 19:25:00|11477.8|11466.8|11478.8|11467.8|11478.8|11467.8|11476.8|11464.8|107
1725478200000|2024-09-04 19:30:00|11477.8|11466.8|11477.8|11466.8|11478.8|11467.8|11477.8|11466.8|109
1725478500000|2024-09-04 19:35:00|11478.8|11467.8|11477.8|11466.8|11478.8|11467.8|11476.8|11465.8|92
1725478800000|2024-09-04 19:40:00|11476.8|11465.8|11477.3|11467.3|11478.8|11467.8|11476.8|11464.8|173
1725479100000|2024-09-04 19:45:00|11476.3|11466.3|11476.3|11466.3|11478.3|11468.3|11475.3|11465.3|149
1725479400000|2024-09-04 19:50:00|11475.8|11465.8|11475.3|11465.3|11476.8|11466.8|11474.3|11464.3|122
1725479700000|2024-09-04 19:55:00|11476.3|11466.3|11477.3|11467.3|11477.3|11467.3|11476.3|11466.3|77
1725480000000|2024-09-04 20:00:00|11477.8|11467.8|11481.3|11471.3|11481.3|11471.3|11476.8|11466.8|104
1725480300000|2024-09-04 20:05:00|11480.8|11470.8|11481.3|11471.3|11481.3|11471.3|11480.3|11470.3|37
1725480600000|2024-09-04 20:10:00|11480.8|11470.8|11480.3|11470.3|11480.8|11470.8|11480.3|11470.3|5
1725480900000|2024-09-04 20:15:00|11481.3|11471.3|11479.8|11469.8|11481.3|11471.3|11479.8|11469.8|25
1725481200000|2024-09-04 20:20:00|11479.3|11469.3|11480.3|11470.3|11480.3|11470.3|11479.3|11469.3|13
1725481500000|2024-09-04 20:25:00|11480.8|11470.8|11481.8|11471.8|11481.8|11471.8|11480.3|11470.3|43
1725481800000|2024-09-04 20:30:00|11481.3|11471.3|11481.8|11471.8|11482.3|11472.3|11481.3|11471.3|43
1725482100000|2024-09-04 20:35:00|11482.8|11472.8|11481.8|11471.8|11483.3|11473.3|11481.8|11471.8|100
1725482400000|2024-09-04 20:40:00|11482.8|11472.8|11482.8|11472.8|11483.8|11473.8|11482.3|11472.3|74
1725482700000|2024-09-04 20:45:00|11481.8|11471.8|11481.8|11471.8|11481.8|11471.8|11481.8|11471.8|12
1725483000000|2024-09-04 20:50:00|11481.3|11471.3|11481.8|11471.8|11481.8|11471.8|11480.8|11470.8|24
1725483300000|2024-09-04 20:55:00|11482.3|11472.3|11481.8|11471.8|11482.3|11472.3|11480.8|11470.8|3
1725483600000|2024-09-04 21:00:00|11482.3|11472.3|11480.8|11470.8|11482.3|11472.3|11479.3|11469.3|2
1725484200000|2024-09-04 21:10:00|11479.8|11469.8|11479.8|11469.8|11479.8|11469.8|11479.8|11469.8|2
1725484500000|2024-09-04 21:15:00|11487.8|11463.8|11487.8|11463.8|11487.8|11463.8|11487.8|11463.8|0
1725497400000|2024-09-05 00:50:00|11492.8|11468.8|11492.8|11468.8|11492.8|11468.8|11492.8|11468.8|0
1725498000000|2024-09-05 01:00:00|11482.8|11472.8|11487.8|11477.8|11490.8|11480.8|11479.3|11469.3|1462
1725498300000|2024-09-05 01:05:00|11488.3|11478.3|11488.8|11478.8|11492.8|11482.8|11487.3|11477.3|811
1725498600000|2024-09-05 01:10:00|11488.3|11478.3|11487.3|11477.3|11490.3|11480.3|11486.3|11476.3|327
1725498900000|2024-09-05 01:15:00|11486.8|11476.8|11487.8|11477.8|11493.3|11483.3|11482.3|11472.3|1188
1725499200000|2024-09-05 01:20:00|11487.3|11477.3|11481.3|11471.3|11488.3|11478.3|11480.3|11470.3|1270
1725499500000|2024-09-05 01:25:00|11480.3|11470.3|11487.3|11477.3|11489.3|11479.3|11478.8|11468.8|1083
1725499800000|2024-09-05 01:30:00|11490.8|11480.8|11491.3|11481.3|11536.3|11526.3|11485.3|11475.3|10535
1725500100000|2024-09-05 01:35:00|11490.8|11480.8|11481.3|11471.3|11495.3|11485.3|11466.3|11456.3|5526
1725500400000|2024-09-05 01:40:00|11480.8|11470.8|11490.3|11480.3|11493.8|11483.8|11464.3|11454.3|4187
1725500700000|2024-09-05 01:45:00|11491.3|11481.3|11459.8|11449.8|11492.8|11482.8|11458.8|11448.8|3862
1725501000000|2024-09-05 01:50:00|11460.8|11450.8|11457.8|11447.8|11468.8|11458.8|11457.8|11447.8|3684
1725501300000|2024-09-05 01:55:00|11458.8|11448.8|11451.8|11441.8|11462.8|11452.8|11448.8|11438.8|2720
1725501600000|2024-09-05 02:00:00|11450.8|11440.8|11454.8|11444.8|11471.8|11461.8|11438.8|11428.8|6717
1725501900000|2024-09-05 02:05:00|11455.8|11445.8|11459.8|11449.8|11473.8|11463.8|11452.8|11442.8|2023
1725502200000|2024-09-05 02:10:00|11458.8|11448.8|11449.8|11439.8|11461.8|11451.8|11442.8|11432.8|2080
1725502500000|2024-09-05 02:15:00|11448.8|11438.8|11468.8|11458.8|11468.8|11458.8|11443.8|11433.8|2367
1725502800000|2024-09-05 02:20:00|11467.8|11457.8|11455.8|11445.8|11471.8|11461.8|11452.8|11442.8|1290
1725503100000|2024-09-05 02:25:00|11456.8|11446.8|11455.8|11445.8|11461.8|11451.8|11454.8|11444.8|920
1725503400000|2024-09-05 02:30:00|11454.8|11444.8|11496.8|11486.8|11498.8|11488.8|11453.8|11443.8|3328
1725503700000|2024-09-05 02:35:00|11495.8|11485.8|11463.8|11453.8|11496.8|11486.8|11459.8|11449.8|1630
1725504000000|2024-09-05 02:40:00|11462.8|11452.8|11454.8|11444.8|11463.8|11453.8|11444.8|11434.8|1777
1725504300000|2024-09-05 02:45:00|11453.8|11443.8|11458.8|11448.8|11460.8|11450.8|11452.8|11442.8|851
1725504600000|2024-09-05 02:50:00|11459.8|11449.8|11460.8|11450.8|11464.8|11454.8|11457.8|11447.8|665
1725504900000|2024-09-05 02:55:00|11461.8|11451.8|11457.8|11447.8|11465.8|11455.8|11456.8|11446.8|686
1725505200000|2024-09-05 03:00:00|11458.8|11448.8|11452.8|11442.8|11463.8|11453.8|11452.8|11442.8|809
1725505500000|2024-09-05 03:05:00|11451.8|11441.8|11448.8|11438.8|11454.8|11444.8|11445.8|11435.8|1557
1725505800000|2024-09-05 03:10:00|11447.8|11437.8|11447.8|11437.8|11455.8|11445.8|11443.8|11433.8|1680
1725506100000|2024-09-05 03:15:00|11448.8|11438.8|11457.8|11447.8|11462.8|11452.8|11440.8|11430.8|2471
1725506400000|2024-09-05 03:20:00|11458.8|11448.8|11454.8|11444.8|11461.8|11451.8|11448.8|11438.8|1021
1725506700000|2024-09-05 03:25:00|11453.8|11443.8|11458.8|11448.8|11458.8|11448.8|11450.8|11440.8|1056
1725507000000|2024-09-05 03:30:00|11457.8|11447.8|11454.8|11444.8|11458.8|11448.8|11453.8|11443.8|460
1725507300000|2024-09-05 03:35:00|11453.8|11443.8|11451.8|11441.8|11455.8|11445.8|11450.8|11440.8|335
1725507600000|2024-09-05 03:40:00|11452.8|11442.8|11454.8|11444.8|11455.8|11445.8|11451.8|11441.8|242
1725507900000|2024-09-05 03:45:00|11452.8|11442.8|11449.8|11439.8|11452.8|11442.8|11449.8|11439.8|309
1725508200000|2024-09-05 03:50:00|11448.8|11438.8|11448.8|11438.8|11452.8|11442.8|11448.8|11438.8|191
1725508500000|2024-09-05 03:55:00|11449.8|11439.8|11446.8|11436.8|11449.8|11439.8|11446.8|11436.8|253
1725508800000|2024-09-05 04:00:00|11447.8|11437.8|11446.8|11436.8|11448.8|11438.8|11445.8|11435.8|244
1725509100000|2024-09-05 04:05:00|11445.8|11435.8|11447.8|11437.8|11447.8|11437.8|11444.8|11434.8|188
1725509400000|2024-09-05 04:10:00|11446.8|11436.8|11449.8|11439.8|11449.8|11439.8|11446.8|11436.8|174
1725509700000|2024-09-05 04:15:00|11448.8|11438.8|11449.8|11439.8|11451.8|11441.8|11447.8|11437.8|176
1725510000000|2024-09-05 04:20:00|11448.8|11438.8|11447.8|11437.8|11449.8|11439.8|11446.8|11436.8|120
1725510300000|2024-09-05 04:25:00|11446.8|11436.8|11447.8|11437.8|11448.8|11438.8|11446.8|11436.8|121
1725510600000|2024-09-05 04:30:00|11446.8|11436.8|11448.8|11438.8|11448.8|11438.8|11446.8|11436.8|150
1725510900000|2024-09-05 04:35:00|11447.8|11437.8|11450.8|11440.8|11452.8|11442.8|11447.8|11437.8|165
1725511200000|2024-09-05 04:40:00|11451.8|11441.8|11451.8|11441.8|11452.8|11442.8|11450.8|11440.8|165
1725511500000|2024-09-05 04:45:00|11452.8|11442.8|11453.8|11443.8|11456.8|11446.8|11451.8|11441.8|263
1725511800000|2024-09-05 04:50:00|11451.8|11441.8|11453.8|11443.8|11454.8|11444.8|11451.8|11441.8|131
1725512100000|2024-09-05 04:55:00|11452.8|11442.8|11451.8|11441.8|11452.8|11442.8|11449.8|11439.8|464
1725512400000|2024-09-05 05:00:00|11452.8|11442.8|11449.8|11439.8|11459.8|11449.8|11449.8|11439.8|2867
1725512700000|2024-09-05 05:05:00|11448.8|11438.8|11451.8|11441.8|11455.8|11445.8|11448.8|11438.8|1186
1725513000000|2024-09-05 05:10:00|11450.8|11440.8|11452.8|11442.8|11453.8|11443.8|11449.8|11439.8|687
1725513300000|2024-09-05 05:15:00|11453.8|11443.8|11449.8|11439.8|11453.8|11443.8|11446.8|11436.8|1213
1725513600000|2024-09-05 05:20:00|11450.8|11440.8|11450.8|11440.8|11452.8|11442.8|11449.8|11439.8|1251
1725513900000|2024-09-05 05:25:00|11449.8|11439.8|11445.8|11435.8|11452.8|11442.8|11443.8|11433.8|1295
1725514200000|2024-09-05 05:30:00|11444.8|11434.8|11443.8|11433.8|11447.8|11437.8|11441.8|11431.8|1208
1725514500000|2024-09-05 05:35:00|11444.8|11434.8|11444.8|11434.8|11446.8|11436.8|11442.8|11432.8|827
1725514800000|2024-09-05 05:40:00|11443.8|11433.8|11444.8|11434.8|11447.8|11437.8|11441.8|11431.8|1291
1725515100000|2024-09-05 05:45:00|11443.8|11433.8|11442.8|11432.8|11444.8|11434.8|11440.8|11430.8|900
1725515400000|2024-09-05 05:50:00|11441.8|11431.8|11457.8|11447.8|11459.8|11449.8|11440.8|11430.8|2468
1725515700000|2024-09-05 05:55:00|11458.8|11448.8|11446.8|11436.8|11458.8|11448.8|11445.8|11435.8|1300
1725516000000|2024-09-05 06:00:00|11447.8|11437.8|11451.8|11441.8|11455.8|11445.8|11439.8|11429.8|1660
1725516300000|2024-09-05 06:05:00|11452.8|11442.8|11450.8|11440.8|11459.8|11449.8|11449.8|11439.8|1098
1725516600000|2024-09-05 06:10:00|11449.8|11439.8|11448.8|11438.8|11452.8|11442.8|11448.8|11438.8|726
1725516900000|2024-09-05 06:15:00|11449.8|11439.8|11460.8|11450.8|11462.8|11452.8|11448.8|11438.8|1526
1725517200000|2024-09-05 06:20:00|11459.8|11449.8|11452.8|11442.8|11460.8|11450.8|11450.8|11440.8|1343
1725517500000|2024-09-05 06:25:00|11453.8|11443.8|11457.8|11447.8|11458.8|11448.8|11446.8|11436.8|1005
1725517800000|2024-09-05 06:30:00|11458.8|11448.8|11469.8|11459.8|11471.8|11461.8|11457.8|11447.8|2736
1725518100000|2024-09-05 06:35:00|11470.8|11460.8|11484.8|11474.8|11485.8|11475.8|11465.8|11455.8|1844
1725518400000|2024-09-05 06:40:00|11485.8|11475.8|11480.8|11470.8|11486.8|11476.8|11470.8|11460.8|3052
1725518700000|2024-09-05 06:45:00|11481.8|11471.8|11474.8|11464.8|11483.8|11473.8|11471.8|11461.8|2307
1725519000000|2024-09-05 06:50:00|11475.8|11465.8|11471.8|11461.8|11478.8|11468.8|11469.8|11459.8|2164
1725519300000|2024-09-05 06:55:00|11470.8|11460.8|11472.8|11462.8|11472.8|11462.8|11466.8|11456.8|2411
1725519600000|2024-09-05 07:00:00|11471.8|11461.8|11465.8|11455.8|11472.8|11462.8|11461.8|11451.8|1379
1725519900000|2024-09-05 07:05:00|11466.8|11456.8|11469.8|11459.8|11470.8|11460.8|11465.8|11455.8|361
1725520200000|2024-09-05 07:10:00|11470.8|11460.8|11472.8|11462.8|11475.8|11465.8|11469.8|11459.8|428
1725520500000|2024-09-05 07:15:00|11473.8|11463.8|11475.8|11465.8|11477.8|11467.8|11472.8|11462.8|516
1725520800000|2024-09-05 07:20:00|11476.8|11466.8|11475.8|11465.8|11478.8|11468.8|11474.8|11464.8|399
1725521100000|2024-09-05 07:25:00|11474.8|11464.8|11469.8|11459.8|11474.8|11464.8|11469.8|11459.8|162
1725521400000|2024-09-05 07:30:00|11470.8|11460.8|11469.8|11459.8|11471.8|11461.8|11466.8|11456.8|702
1725521700000|2024-09-05 07:35:00|11468.8|11458.8|11470.8|11460.8|11470.8|11460.8|11465.8|11455.8|534
1725522000000|2024-09-05 07:40:00|11469.8|11459.8|11468.8|11458.8|11471.8|11461.8|11468.8|11458.8|529
1725522300000|2024-09-05 07:45:00|11469.8|11459.8|11472.8|11462.8|11474.8|11464.8|11469.8|11459.8|617
1725522600000|2024-09-05 07:50:00|11471.8|11461.8|11472.8|11462.8|11472.8|11462.8|11470.8|11460.8|244
1725522900000|2024-09-05 07:55:00|11473.8|11463.8|11479.8|11469.8|11479.8|11469.8|11473.8|11463.8|1267
1725523200000|2024-09-05 08:00:00|11478.8|11467.8|11477.8|11466.8|11478.8|11467.8|11475.8|11463.8|345
1725523500000|2024-09-05 08:05:00|11478.8|11467.8|11476.8|11465.8|11478.8|11467.8|11476.8|11464.8|320
1725523800000|2024-09-05 08:10:00|11477.8|11466.8|11476.8|11465.8|11477.8|11466.8|11475.8|11464.8|309
1725524100000|2024-09-05 08:15:00|11477.8|11466.8|11478.8|11467.8|11478.8|11467.8|11475.8|11464.8|365
1725524400000|2024-09-05 08:20:00|11479.8|11468.8|11478.8|11467.8|11479.8|11468.8|11476.8|11465.8|357
1725524700000|2024-09-05 08:25:00|11479.8|11466.8|11480.8|11468.8|11480.8|11469.8|11478.8|11466.8|722
1725525000000|2024-09-05 08:30:00|11484.8|11460.8|11484.8|11460.8|11484.8|11460.8|11484.8|11460.8|0
1725525300000|2024-09-05 08:35:00|||||||||178
1725526800000|2024-09-05 09:00:00|11482.8|11468.8|11476.8|11465.8|11482.8|11468.8|11476.8|11464.8|166
1725527100000|2024-09-05 09:05:00|11475.8|11464.8|11475.8|11464.8|11475.8|11464.8|11473.8|11461.8|228
1725527400000|2024-09-05 09:10:00|11474.8|11463.8|11471.8|11460.8|11475.8|11463.8|11471.8|11459.8|318
1725527700000|2024-09-05 09:15:00|11470.8|11459.8|11473.8|11461.8|11473.8|11462.8|11470.8|11459.8|227
1725528000000|2024-09-05 09:20:00|11472.8|11460.8|11467.8|11456.8|11473.8|11461.8|11466.8|11455.8|287
1725528300000|2024-09-05 09:25:00|11468.8|11457.8|11467.8|11456.8|11469.8|11457.8|11465.8|11454.8|163
1725528600000|2024-09-05 09:30:00|11468.8|11457.8|11467.8|11456.8|11468.8|11457.8|11466.8|11455.8|66
1725528900000|2024-09-05 09:35:00|11466.8|11455.8|11466.8|11455.8|11467.8|11456.8|11465.8|11454.8|97
1725529200000|2024-09-05 09:40:00|11467.8|11456.8|11467.8|11456.8|11469.8|11458.8|11466.8|11454.8|357
1725529500000|2024-09-05 09:45:00|11468.8|11457.8|11471.8|11460.8|11473.8|11462.8|11467.8|11456.8|433
1725529800000|2024-09-05 09:50:00|11472.8|11461.8|11472.8|11461.8|11473.8|11462.8|11471.8|11460.8|194
1725530100000|2024-09-05 09:55:00|11473.8|11462.8|11475.8|11464.8|11476.8|11465.8|11473.8|11461.8|275
1725530400000|2024-09-05 10:00:00|11474.8|11463.8|11473.8|11462.8|11476.8|11465.8|11473.8|11462.8|334
1725530700000|2024-09-05 10:05:00|11474.8|11463.8|11475.8|11464.8|11475.8|11464.8|11473.8|11462.8|58
1725531000000|2024-09-05 10:10:00|11476.8|11465.8|11476.8|11464.8|11477.8|11466.8|11475.8|11464.8|112
1725531300000|2024-09-05 10:15:00|11475.8|11465.8|11474.8|11463.8|11476.8|11465.8|11473.8|11462.8|160
1725531600000|2024-09-05 10:20:00|11475.8|11462.8|11473.8|11462.8|11475.8|11463.8|11473.8|11462.8|32
1725531900000|2024-09-05 10:25:00|11474.8|11463.8|11473.8|11462.8|11474.8|11463.8|11473.8|11462.8|45
1725532200000|2024-09-05 10:30:00|11472.8|11461.8|11472.8|11461.8|11473.8|11462.8|11472.8|11461.8|39
1725532500000|2024-09-05 10:35:00|11471.8|11460.8|11471.8|11460.8|11472.8|11461.8|11471.8|11460.8|92
1725532800000|2024-09-05 10:40:00|11472.8|11461.8|11473.8|11462.8|11473.8|11462.8|11472.8|11461.8|66
1725533100000|2024-09-05 10:45:00||11461.8||11462.8||11462.8||11461.8|16
1725533400000|2024-09-05 10:50:00|11472.8|11461.8|11472.8|11461.8|11473.8|11462.8|11472.8|11461.8|40
1725533700000|2024-09-05 10:55:00|||||||||23
1725534000000|2024-09-05 11:00:00|11473.8|11462.8|11473.8|11462.8|11473.8|11462.8|11473.8|11462.8|45
1725534300000|2024-09-05 11:05:00|||||||||3
1725534600000|2024-09-05 11:10:00|11472.8|11461.8|11473.8|11462.8|11473.8|11462.8|11472.8|11461.8|40
1725534900000|2024-09-05 11:15:00|11474.8|11463.8|11474.8|11463.8|11474.8|11463.8|11474.8|11463.8|18
1725535200000|2024-09-05 11:20:00|11473.8|11462.8|11473.8|11462.8|11475.8|11464.8|11473.8|11462.8|101
1725535500000|2024-09-05 11:25:00|11472.8|11461.8|11475.8|11464.8|11475.8|11464.8|11472.8|11461.8|104
1725535800000|2024-09-05 11:30:00|11476.8||11475.8||11476.8||11475.8||31
1725536100000|2024-09-05 11:35:00|11474.8|11463.8|11473.8|11462.8|11475.8|11463.8|11473.8|11462.8|19
1725536400000|2024-09-05 11:40:00|11472.8|11461.8|11473.8|11462.8|11473.8|11462.8|11472.8|11461.8|90
1725536700000|2024-09-05 11:45:00|11472.8|11461.8|11471.8|11460.8|11472.8|11461.8|11471.8|11460.8|51
1725537000000|2024-09-05 11:50:00|11472.8|11461.8|11472.8|11461.8|11472.8|11461.8|11472.8|11461.8|45
1725537300000|2024-09-05 11:55:00|||||||||8
1725537600000|2024-09-05 12:00:00|11473.8|11462.8|11471.8|11460.8|11473.8|11462.8|11471.8|11460.8|46
1725537900000|2024-09-05 12:05:00|11470.8|11459.8|11471.8|11460.8|11471.8|11460.8|11470.8|11459.8|77
1725538200000|2024-09-05 12:10:00|11472.8|11459.8|11472.8|11461.8|11472.8|11461.8|11471.8|11459.8|57
1725538500000|2024-09-05 12:15:00|11473.8|11462.8|11472.8|11461.8|11474.8|11463.8|11472.8|11460.8|151
1725538800000|2024-09-05 12:20:00|11473.8|11462.8|11472.8|11461.8|11474.8|11463.8|11472.8|11461.8|110
1725539100000|2024-09-05 12:25:00|11473.8|11460.8|11472.8|11461.8|11473.8|11462.8|11472.8|11460.8|8
1725539400000|2024-09-05 12:30:00|11473.8|11460.8|11474.8|11463.8|11477.8|11466.8|11471.8|11460.8|109
1725539700000|2024-09-05 12:35:00|11473.8|11462.8|11473.8|11462.8|11475.8|11463.8|11473.8|11461.8|62
1725540000000|2024-09-05 12:40:00|11472.8|11461.8|11475.8|11464.8|11475.8|11464.8|11472.8|11461.8|37
1725540300000|2024-09-05 12:45:00|11474.8|11463.8|11477.8|11466.8|11478.8|11467.8|11473.8|11462.8|109
1725540600000|2024-09-05 12:50:00|11476.8|11465.8|11477.8|11466.8|11478.8|11467.8|11476.8|11464.8|26
1725540900000|2024-09-05 12:55:00|11478.8|11467.8|11478.8|11467.8|11478.8|11467.8|11477.8|11466.8|28
1725541200000|2024-09-05 13:00:00|11479.8|11468.8|11480.8|11469.8|11481.8|11470.8|11479.8|11467.8|145
1725541500000|2024-09-05 13:05:00|11479.8|11468.8|11476.8|11465.8|11479.8|11468.8|11475.8|11464.8|100
1725541800000|2024-09-05 13:10:00|11475.8|11464.8|11476.8|11465.8|11476.8|11465.8|11475.8|11464.8|28
1725542100000|2024-09-05 13:15:00|11477.8|11466.8|11478.8|11467.8|11478.8|11467.8|11477.8|11466.8|56
1725542400000|2024-09-05 13:20:00|11479.8|11468.8|11478.8|11467.8|11480.8|11469.8|11478.8|11467.8|75
1725542700000|2024-09-05 13:25:00|11477.8|11466.8|11475.8|11464.8|11477.8|11466.8|11475.8|11464.8|198
1725543000000|2024-09-05 13:30:00|11474.8|11463.8|11478.8|11467.8|11484.8|11473.8|11474.8|11463.8|691
1725543300000|2024-09-05 13:35:00|11479.8|11466.8|11501.8|11490.8|11502.8|11491.8|11479.8|11466.8|1073
1725543600000|2024-09-05 13:40:00|11500.8|11489.8|11496.8|11484.8|11503.8|11492.8|11494.8|11483.8|472
1725543900000|2024-09-05 13:45:00|11495.8|11485.8|11495.8|11484.8|11498.8|11487.8|11492.8|11481.8|701
1725544200000|2024-09-05 13:50:00|11494.8|11483.8|11495.8|11484.8|11496.8|11485.8|11491.8|11480.8|249
1725544500000|2024-09-05 13:55:00|11494.8|11483.8|11493.8|11482.8|11496.8|11485.8|11493.8|11482.8|146
1725544800000|2024-09-05 14:00:00|11494.8|11483.8|11492.8|11481.8|11497.8|11486.8|11490.8|11479.8|622
1725545100000|2024-09-05 14:05:00|11493.8|11482.8|11498.8|11486.8|11500.8|11488.8|11493.8|11482.8|338
1725545400000|2024-09-05 14:10:00|11497.8|11485.8|11494.8|11483.8|11497.8|11486.8|11490.8|11479.8|302
1725545700000|2024-09-05 14:15:00|11493.8|11482.8|11496.8|11485.8|11496.8|11485.8|11493.8|11482.8|167
1725546000000|2024-09-05 14:20:00|11495.8|11484.8|11499.8|11488.8|11499.8|11488.8|11494.8|11483.8|353
1725546300000|2024-09-05 14:25:00|11498.8|11487.8|11501.8|11490.8|11501.8|11490.8|11498.8|11487.8|296
1725546600000|2024-09-05 14:30:00|11500.8|11489.8|11499.8|11488.8|11502.8|11491.8|11498.8|11487.8|320
1725546900000|2024-09-05 14:35:00|11498.8|11487.8|11498.8|11487.8|11499.8|11488.8|11496.8|11485.8|268
1725547200000|2024-09-05 14:40:00|11497.8|11486.8|11495.8|11484.8|11497.8|11486.8|11494.8|11483.8|228
1725547500000|2024-09-05 14:45:00|11494.8|11483.8|11492.8|11481.8|11495.8|11484.8|11492.8|11481.8|339
1725547800000|2024-09-05 14:50:00|11491.8|11480.8|11492.8|11481.8|11493.8|11482.8|11490.8|11479.8|191
1725548100000|2024-09-05 14:55:00|11493.8|11482.8|11493.8|11482.8|11494.8|11483.8|11493.8|11482.8|185
1725548400000|2024-09-05 15:00:00|11494.8|11483.8|11489.8|11478.8|11494.8|11483.8|11488.8|11477.8|493
1725548700000|2024-09-05 15:05:00|11490.8|11479.8|11491.8|11480.8|11492.8|11480.8|11490.8|11479.8|112
1725549000000|2024-09-05 15:10:00|11489.8|11478.8|11489.8|11478.8|11489.8|11478.8|11488.8|11477.8|198
1725549300000|2024-09-05 15:15:00|11490.8|11479.8|11490.8|11479.8|11493.8|11482.8|11489.8|11479.8|269
1725549600000|2024-09-05 15:20:00|11491.8|11480.8|11488.8|11477.8|11491.8|11480.8|11487.8|11475.8|280
1725549900000|2024-09-05 15:25:00|11487.8|11476.8|11487.8|11476.8|11488.8|11477.8|11486.8|11475.8|206
1725550200000|2024-09-05 15:30:00|11488.8|11477.8|11486.8|11475.8|11488.8|11477.8|11485.8|11473.8|239
1725550500000|2024-09-05 15:35:00|11485.8|11474.8|11488.8|11477.8|11490.8|11479.8|11485.8|11474.8|141
1725550800000|2024-09-05 15:40:00|11489.8|11478.8|11489.8|11478.8|11490.8|11479.8|11489.8|11478.8|54
1725551100000|2024-09-05 15:45:00|11488.8|11477.8|11488.8|11477.8|11490.8|11478.8|11488.8|11477.8|55
1725551400000|2024-09-05 15:50:00|11487.8|11476.8|11488.8|11477.8|11488.8|11477.8|11487.8|11476.8|40
1725551700000|2024-09-05 15:55:00|11487.8|11476.8|11487.8|11476.8|11487.8|11476.8|11487.8|11476.8|87
1725552000000|2024-09-05 16:00:00|11488.8|11477.8|11489.8|11478.8|11489.8|11478.8|11487.8|11476.8|77
1725552300000|2024-09-05 16:05:00|11488.8|11477.8|11489.8|11478.8|11489.8|11478.8|11488.8|11477.8|116
1725552600000|2024-09-05 16:10:00|11488.8|11477.8|11487.8|11476.8|11489.8|11478.8|11487.8|11476.8|96
1725552900000|2024-09-05 16:15:00|11486.8|11475.8|11487.8|11476.8|11487.8|11476.8|11485.8|11474.8|75
1725553200000|2024-09-05 16:20:00|11488.8|11477.8|11489.8|11478.8|11490.8|11479.8|11488.8|11477.8|65
1725553500000|2024-09-05 16:25:00|11490.8|11479.8|11489.8|11478.8|11490.8|11479.8|11489.8|11478.8|28
1725553800000|2024-09-05 16:30:00|11490.8|11479.8|11488.8|11477.8|11490.8|11479.8|11488.8|11477.8|122
1725554100000|2024-09-05 16:35:00|11489.8|11478.8|11488.8|11477.8|11489.8|11478.8|11488.8|11477.8|56
1725554400000|2024-09-05 16:40:00|11489.8|11478.8|11488.8|11477.8|11489.8|11478.8|11488.8|11477.8|50
1725554700000|2024-09-05 16:45:00|11487.8|11476.8|11486.8|11475.8|11488.8|11477.8|11486.8|11475.8|56
1725555000000|2024-09-05 16:50:00|11487.8|11476.8|11487.8|11475.8|11488.8|11476.8|11486.8|11475.8|34
1725555300000|2024-09-05 16:55:00|11486.8|11476.8|11487.8|11476.8|11489.8|11478.8|11486.8|11476.8|57
1725555600000|2024-09-05 17:00:00|11488.8|11477.8|11488.8|11477.8|11488.8|11477.8|11487.8|11477.8|26
1725555900000|2024-09-05 17:05:00|11487.8|11476.8|11488.8|11477.8|11488.8|11477.8|11486.8|11475.8|104
1725556200000|2024-09-05 17:10:00|11489.8|11478.8|11488.8|11477.8|11489.8|11478.8|11488.8|11477.8|63
1725556500000|2024-09-05 17:15:00|11487.8|11476.8|11483.8|11472.8|11487.8|11476.8|11483.8|11472.8|263
1725556800000|2024-09-05 17:20:00|11484.8|11473.8|11484.8|11473.8|11485.8|11474.8|11483.8|11472.8|99
1725557100000|2024-09-05 17:25:00|11483.8|11472.8|11481.8|11470.8|11483.8|11472.8|11481.8|11470.8|83
1725557400000|2024-09-05 17:30:00|11482.8|11471.8|11481.8|11470.8|11482.8|11471.8|11481.8|11470.8|33
1725557700000|2024-09-05 17:35:00|11482.8|11471.8|11481.8|11470.8|11482.8|11471.8|11481.8|11470.8|83
1725558000000|2024-09-05 17:40:00|11482.8|11471.8|11481.8|11470.8|11482.8|11471.8|11481.8|11470.8|59
1725558300000|2024-09-05 17:45:00|11482.8|11471.8|11482.8|11471.8|11483.8|11472.8|11482.8|11471.8|295
1725558600000|2024-09-05 17:50:00|11481.8|11470.8|11479.8|11468.8|11481.8|11470.8|11479.8|11468.8|92
1725558900000|2024-09-05 17:55:00|11478.8|11467.8|11479.8|11468.8|11479.8|11468.8|11478.8|11467.8|167
1725559200000|2024-09-05 18:00:00|11478.8|11467.8|11482.8|11471.8|11483.8|11471.8|11478.8|11467.8|213
1725559500000|2024-09-05 18:05:00|11483.8|11472.8|11481.8|11470.8|11483.8|11472.8|11481.8|11470.8|35
1725559800000|2024-09-05 18:10:00|11482.8|11471.8|11482.8|11471.8|11482.8|11471.8|11481.8|11470.8|112
1725560100000|2024-09-05 18:15:00|11481.8|11470.8|11481.8|11470.8|11481.8|11470.8|11481.8|11470.8|75
1725560400000|2024-09-05 18:20:00|11482.8|11471.8|11482.8|11471.8|11482.8|11471.8|11482.8|11471.8|45
1725560700000|2024-09-05 18:25:00|11481.8|11470.8|11481.8|11470.8|11481.8|11470.8|11481.8|11470.8|42
1725561000000|2024-09-05 18:30:00|11482.8|11471.8|11482.8|11471.8|11482.8|11471.8|11482.8|11471.8|25
1725561300000|2024-09-05 18:35:00|11481.8|11470.8|11481.8|11470.8|11482.8|11471.8|11481.8|11470.8|63
1725561600000|2024-09-05 18:40:00|11482.8|11471.8|11482.8|11471.8|11482.8|11471.8|11481.8|11470.8|30
1725561900000|2024-09-05 18:45:00|11483.8|11472.8|11483.8|11472.8|11483.8|11472.8|11483.8|11472.8|22
1725562200000|2024-09-05 18:50:00|11484.8|11473.8|11483.8|11472.8|11484.8|11473.8|11483.8|11472.8|93
1725562500000|2024-09-05 18:55:00|11482.8|11471.8|11482.8|11471.8|11483.8|11471.8|11481.8|11470.8|114
1725562800000|2024-09-05 19:00:00|11481.8|11470.8|11483.8|11472.8|11483.8|11472.8|11481.8|11470.8|43
1725563100000|2024-09-05 19:05:00|11482.8|11471.8|11482.8|11471.8|11482.8|11471.8|11482.8|11471.8|22
1725563400000|2024-09-05 19:10:00|11483.8|11472.8|11483.8|11472.8|11483.8|11472.8|11483.8|11472.8|14
1725563700000|2024-09-05 19:15:00|11482.8|11471.8|11484.8|11473.8|11484.8|11473.8|11481.8|11470.8|146
1725564000000|2024-09-05 19:20:00|11483.8|11472.8|11487.8|11476.8|11487.8|11476.8|11483.8|11472.8|80
1725564300000|2024-09-05 19:25:00|11486.8|11475.8|11486.8|11475.8|11487.8|11476.8|11486.8|11475.8|64
1725564600000|2024-09-05 19:30:00|11487.8|11476.8|11486.8|11475.8|11487.8|11476.8|11486.8|11475.8|168
1725564900000|2024-09-05 19:35:00|11485.8|11474.8|11486.8|11475.8|11486.8|11475.8|11485.8|11474.8|69
1725565200000|2024-09-05 19:40:00|11485.8|11474.8|11481.3|11471.3|11486.8|11475.8|11480.8|11469.8|527
1725565500000|2024-09-05 19:45:00|11480.8|11470.8|11482.3|11472.3|11482.3|11472.3|11480.3|11470.3|56
1725565800000|2024-09-05 19:50:00|11481.3|11471.3|11481.3|11471.3|11481.3|11471.3|11480.3|11470.3|254
1725566100000|2024-09-05 19:55:00|11481.8|11471.8|11483.3|11473.3|11483.3|11473.3|11481.3|11471.3|117
1725566400000|2024-09-05 20:00:00|11484.3|11474.3|11490.3|11480.3|11490.3|11480.3|11484.3|11474.3|307
1725566700000|2024-09-05 20:05:00|11489.8|11479.8|11488.3|11478.3|11489.8|11479.8|11488.3|11478.3|12
1725567300000|2024-09-05 20:15:00|11487.8|11477.8|11486.3|11476.3|11489.3|11479.3|11486.3|11476.3|70
1725567600000|2024-09-05 20:20:00|11486.8|11476.8|11487.3|11477.3|11487.3|11477.3|11486.8|11476.8|7
1725567900000|2024-09-05 20:25:00|11487.8|11477.8|11487.3|11477.3|11487.8|11477.8|11487.3|11477.3|12
1725568200000|2024-09-05 20:30:00|11486.8|11476.8|11486.8|11476.8|11486.8|11476.8|11486.3|11476.3|13
1725568500000|2024-09-05 20:35:00|11486.3|11476.3|11486.8|11476.8|11486.8|11476.8|11486.3|11476.3|29
1725568800000|2024-09-05 20:40:00|11485.8|11475.8|11484.8|11474.8|11486.8|11476.8|11484.8|11474.8|130
1725569100000|2024-09-05 20:45:00|11484.3|11474.3|11484.3|11474.3|11484.8|11474.8|11484.3|11474.3|4
1725569400000|2024-09-05 20:50:00|11483.8|11473.8|11483.8|11473.8|11483.8|11473.8|11483.8|11473.8|5
1725569700000|2024-09-05 20:55:00|11484.3|11474.3|11484.3|11474.3|11484.8|11474.8|11483.8|11473.8|10
1725570000000|2024-09-05 21:00:00|11484.8|11474.8|11484.8|11474.8|11484.8|11474.8|11484.8|11474.8|0
1725570300000|2024-09-05 21:05:00|11485.3|11475.3|11486.8|11476.8|11487.3|11477.3|11485.3|11475.3|1
1725570600000|2024-09-05 21:10:00|11485.8|11475.8|11486.8|11476.8|11486.8|11476.8|11485.8|11475.8|2
1725570900000|2024-09-05 21:15:00|11493.8|11469.8|11493.8|11469.8|11493.8|11469.8|11493.8|11469.8|0
1725584400000|2024-09-06 01:00:00|11482.3|11472.3|11483.3|11473.3|11485.3|11475.3|11479.3|11469.3|1840
1725584700000|2024-09-06 01:05:00|11483.8|11473.8|11482.3|11472.3|11488.8|11478.8|11479.8|11469.8|905
1725585000000|2024-09-06 01:10:00|11481.8|11471.8|11483.3|11473.3|11485.3|11475.3|11480.3|11470.3|421
1725585300000|2024-09-06 01:15:00|11483.8|11473.8|11480.3|11470.3|11486.3|11476.3|11479.3|11469.3|645
1725585600000|2024-09-06 01:20:00|11480.8|11470.8|11486.3|11476.3|11495.3|11485.3|11480.3|11470.3|945
1725585900000|2024-09-06 01:25:00|11487.3|11477.3|11492.3|11482.3|11494.3|11484.3|11486.3|11476.3|1415
1725586200000|2024-09-06 01:30:00|11491.8|11481.8|11471.8|11461.8|11494.3|11484.3|11446.3|11436.3|10205
1725586500000|2024-09-06 01:35:00|11471.3|11461.3|11486.8|11476.8|11489.3|11479.3|11464.3|11454.3|2833
1725586800000|2024-09-06 01:40:00|11486.3|11476.3|11525.8|11515.8|11527.3|11517.3|11484.3|11474.3|7059
1725587100000|2024-09-06 01:45:00|11525.3|11515.3|11555.8|11545.8|11556.8|11546.8|11520.8|11510.8|6074
1725587400000|2024-09-06 01:50:00|11556.8|11546.8|11542.8|11532.8|11559.8|11549.8|11526.8|11516.8|4397
1725587700000|2024-09-06 01:55:00|11541.8|11531.8|11563.8|11553.8|11571.8|11561.8|11528.8|11518.8|3415
1725588000000|2024-09-06 02:00:00|11565.8|11555.8|11538.8|11528.8|11571.8|11561.8|11534.8|11524.8|3975
1725588300000|2024-09-06 02:05:00|11537.8|11527.8|11528.8|11518.8|11541.8|11531.8|11526.8|11516.8|2137
1725588600000|2024-09-06 02:10:00|11527.8|11517.8|11528.8|11518.8|11540.8|11530.8|11525.8|11515.8|2010
1725588900000|2024-09-06 02:15:00|11530.8|11520.8|11538.8|11528.8|11539.8|11529.8|11513.8|11503.8|3146
1725589200000|2024-09-06 02:20:00|11539.8|11529.8|11534.8|11524.8|11543.8|11533.8|11528.8|11518.8|1334
1725589500000|2024-09-06 02:25:00|11535.8|11525.8|11532.8|11522.8|11540.8|11530.8|11531.8|11521.8|1151
1725589800000|2024-09-06 02:30:00|11533.8|11523.8|11529.8|11519.8|11534.8|11524.8|11524.8|11514.8|923
1725590100000|2024-09-06 02:35:00|11528.8|11518.8|11527.8|11517.8|11533.8|11523.8|11521.8|11511.8|960
1725590400000|2024-09-06 02:40:00|11526.8|11516.8|11531.8|11521.8|11533.8|11523.8|11525.8|11515.8|890
1725590700000|2024-09-06 02:45:00|11530.8|11520.8|11519.8|11509.8|11532.8|11522.8|11519.8|11509.8|968
1725591000000|2024-09-06 02:50:00|11520.8|11510.8|11514.8|11504.8|11522.8|11512.8|11512.8|11502.8|709
1725591300000|2024-09-06 02:55:00|11515.8|11505.8|11507.8|11497.8|11515.8|11505.8|11505.8|11495.8|984
1725591600000|2024-09-06 03:00:00|11508.8|11498.8|11506.8|11496.8|11510.8|11500.8|11500.8|11490.8|1285
1725591900000|2024-09-06 03:05:00|11505.8|11495.8|11499.8|11489.8|11508.8|11498.8|11498.8|11488.8|1083
1725592200000|2024-09-06 03:10:00|11500.8|11490.8|11495.8|11485.8|11502.8|11492.8|11492.8|11482.8|1255
1725592500000|2024-09-06 03:15:00|11494.8|11484.8|11494.8|11484.8|11495.8|11485.8|11486.8|11476.8|1519
1725592800000|2024-09-06 03:20:00|11493.8|11483.8|11476.8|11466.8|11493.8|11483.8|11473.8|11463.8|1850
1725593100000|2024-09-06 03:25:00|11474.8|11464.8|11470.8|11460.8|11479.8|11469.8|11466.8|11456.8|1131
1725593400000|2024-09-06 03:30:00|11469.8|11459.8|11474.8|11464.8|11474.8|11464.8|11469.8|11459.8|196
1725593700000|2024-09-06 03:35:00|11473.8|11463.8|11477.8|11467.8|11477.8|11467.8|11473.8|11463.8|297
1725594000000|2024-09-06 03:40:00|11476.8|11466.8|11477.8|11467.8|11479.8|11469.8|11476.8|11466.8|237
1725594300000|2024-09-06 03:45:00|11476.8|11466.8|11477.8|11467.8|11480.8|11470.8|11476.8|11466.8|400
1725594600000|2024-09-06 03:50:00|11475.8|11465.8|11475.8|11465.8|11476.8|11466.8|11473.8|11463.8|170
1725594900000|2024-09-06 03:55:00|11476.8|11466.8|11478.5|11468.5|11478.5|11468.5|11476.8|11466.8|49
1725595200000|2024-09-06 04:00:00|11479.5|11469.5|11481.5|11471.5|11481.5|11471.5|11478.5|11468.5|279
1725595500000|2024-09-06 04:05:00|11480.5|11470.5|11477.5|11467.5|11482.5|11472.5|11476.5|11466.5|167
1725595800000|2024-09-06 04:10:00|11478.5|11468.5|11480.5|11470.5|11480.5|11470.5|11477.5|11467.5|106
1725596100000|2024-09-06 04:15:00|11481.5|11471.5|11480.5|11470.5|11481.5|11471.5|11478.5|11468.5|142
1725596400000|2024-09-06 04:20:00|11481.5|11471.5|11483.5|11473.5|11484.5|11474.5|11480.5|11470.5|232
1725596700000|2024-09-06 04:25:00|11484.5|11474.5|11482.5|11472.5|11484.5|11474.5|11481.5|11471.5|116
1725597000000|2024-09-06 04:30:00|11481.5|11471.5|11483.5|11473.5|11483.5|11473.5|11481.5|11471.5|72
1725597300000|2024-09-06 04:35:00|11482.5|11472.5|11483.5|11473.5|11484.5|11474.5|11481.5|11471.5|221
1725597600000|2024-09-06 04:40:00|11484.5|11474.5|11485.5|11475.5|11485.5|11475.5|11483.5|11473.5|127
1725597900000|2024-09-06 04:45:00|11484.5|11474.5|11484.5|11474.5|11485.5|11475.5|11482.5|11472.5|234
1725598200000|2024-09-06 04:50:00|11483.5|11473.5|11483.5|11473.5|11483.5|11473.5|11479.5|11469.5|182
1725598500000|2024-09-06 04:55:00|11482.5|11472.5|11484.5|11474.5|11489.5|11479.5|11481.5|11471.5|658
1725598800000|2024-09-06 05:00:00|11483.5|11473.5|11498.5|11488.5|11501.5|11491.5|11479.5|11469.5|2841
1725599100000|2024-09-06 05:05:00|11497.5|11487.5|11485.5|11475.5|11499.5|11489.5|11485.5|11475.5|1358
1725599400000|2024-09-06 05:10:00|11486.5|11476.5|11472.5|11462.5|11487.5|11477.5|11472.5|11462.5|1047
1725599700000|2024-09-06 05:15:00|11473.5|11463.5|11474.5|11464.5|11478.5|11468.5|11469.5|11459.5|964
1725600000000|2024-09-06 05:20:00|11473.5|11463.5|11471.5|11461.5|11475.5|11465.5|11469.5|11459.5|540
1725600300000|2024-09-06 05:25:00|11472.5|11462.5|11471.5|11461.5|11478.5|11468.5|11467.5|11457.5|1105
1725600600000|2024-09-06 05:30:00|11470.5|11460.5|11472.5|11462.5|11474.5|11464.5|11467.5|11457.5|637
1725600900000|2024-09-06 05:35:00|11471.5|11461.5|11463.5|11453.5|11471.5|11461.5|11462.5|11452.5|1066
1725601200000|2024-09-06 05:40:00|11462.5|11452.5|11462.5|11452.5|11466.5|11456.5|11459.5|11449.5|1101
1725601500000|2024-09-06 05:45:00|11463.5|11453.5|11457.5|11447.5|11470.5|11460.5|11457.5|11447.5|1625
1725601800000|2024-09-06 05:50:00|11458.5|11448.5|11460.5|11450.5|11469.5|11459.5|11455.5|11445.5|991
1725602100000|2024-09-06 05:55:00|11461.5|11451.5|11457.5|11447.5|11461.5|11451.5|11456.5|11446.5|742
1725602400000|2024-09-06 06:00:00|11458.5|11448.5|11463.5|11453.5|11466.5|11456.5|11455.5|11445.5|1088
1725602700000|2024-09-06 06:05:00|11461.5|11451.5|11455.5|11445.5|11461.5|11451.5|11451.5|11441.5|812
1725603000000|2024-09-06 06:10:00|11454.5|11444.5|11452.5|11442.5|11456.5|11446.5|11450.5|11440.5|761
1725603300000|2024-09-06 06:15:00|11453.5|11443.5|11446.5|11436.5|11454.5|11444.5|11445.5|11435.5|1174
1725603600000|2024-09-06 06:20:00|11445.5|11435.5|11447.5|11437.5|11454.5|11444.5|11445.5|11435.5|938
1725603900000|2024-09-06 06:25:00|11446.5|11436.5|11442.5|11432.5|11449.5|11439.5|11440.5|11430.5|1635
1725604200000|2024-09-06 06:30:00|11443.5|11433.5|11448.5|11438.5|11455.5|11445.5|11442.5|11432.5|1848
1725604500000|2024-09-06 06:35:00|11446.5|11436.5|11439.5|11429.5|11449.5|11439.5|11439.5|11429.5|1775
1725604800000|2024-09-06 06:40:00|11436.5|11426.5|11413.5|11403.5|11436.5|11426.5|11411.5|11401.5|4595
1725605100000|2024-09-06 06:45:00|11412.5|11402.5|11404.5|11394.5|11426.5|11416.5|11404.5|11394.5|4478
1725605400000|2024-09-06 06:50:00|11403.5|11393.5|11401.5|11391.5|11408.5|11398.5|11396.5|11386.5|3853
1725605700000|2024-09-06 06:55:00|11402.5|11392.5|11399.5|11389.5|11406.5|11396.5|11394.5|11384.5|3249
1725606000000|2024-09-06 07:00:00|11395.4|11385.4|11391.4|11381.4|11395.4|11385.4|11389.4|11379.4|1397
1725606300000|2024-09-06 07:05:00|11392.4|11382.4|11393.4|11383.4|11396.4|11386.4|11385.4|11375.4|1368
1725606600000|2024-09-06 07:10:00|11392.4|11382.4|11385.4|11375.4|11392.4|11382.4|11382.4|11372.4|785
1725606900000|2024-09-06 07:15:00|11384.4|11374.4|11388.4|11378.4|11389.4|11379.4|11382.4|11372.4|648
1725607200000|2024-09-06 07:20:00|11387.4|11377.4|11387.4|11377.4|11388.4|11378.4|11385.4|11375.4|313
1725607500000|2024-09-06 07:25:00|11388.4|11378.4|11389.4|11379.4|11389.4|11379.4|11386.4|11376.4|235
1725607800000|2024-09-06 07:30:00|11388.4|11378.4|11386.4|11376.4|11390.4|11380.4|11384.4|11374.4|533
1725608100000|2024-09-06 07:35:00|11385.4|11375.4|11388.4|11378.4|11388.4|11378.4|11384.4|11374.4|246
1725608400000|2024-09-06 07:40:00|11387.4|11377.4|11391.4|11381.4|11391.4|11381.4|11387.4|11377.4|517
1725608700000|2024-09-06 07:45:00|11390.4|11380.4|11393.4|11383.4|11394.4|11384.4|11390.4|11380.4|768
1725609000000|2024-09-06 07:50:00|11394.4|11384.4|11394.4|11384.4|11394.4|11384.4|11390.4|11380.4|205
1725609300000|2024-09-06 07:55:00|11393.4|11383.4|11393.4|11383.4|11395.4|11385.4|11392.4|11382.4|454
1725609600000|2024-09-06 08:00:00|11394.4|11382.4|11393.4|11382.4|11395.4|11384.4|11393.4|11382.4|648
1725609900000|2024-09-06 08:05:00|11394.4|11383.4|11393.4|11382.4|11395.4|11384.4|11393.4|11382.4|667
1725610200000|2024-09-06 08:10:00|11394.4|11383.4|11391.4|11380.4|11394.4|11383.4|11388.4|11377.4|677
1725610500000|2024-09-06 08:15:00|11392.4|11381.4|11392.4|11381.4|11394.4|11383.4|11392.4|11380.4|611
1725610800000|2024-09-06 08:20:00|11393.4|11380.4|11391.4|11380.4|11393.4|11380.4|11389.4|11378.4|503
1725611100000|2024-09-06 08:25:00|11390.4|11379.4|11390.4|11378.4|11390.4|11380.4|11388.4|11377.4|479
1725611400000|2024-09-06 08:30:00|11395.4|11371.4|11395.4|11371.4|11395.4|11371.4|11395.4|11371.4|0
1725611700000|2024-09-06 08:35:00|||||||||316
1725613200000|2024-09-06 09:00:00|11385.4|11373.4|11381.4|11369.4|11385.4|11373.4|11379.4|11368.4|371
1725613500000|2024-09-06 09:05:00|11382.4|11370.4|11382.4|11371.4|11382.4|11371.4|11381.4|11369.4|36
1725613800000|2024-09-06 09:10:00|11381.4|11370.4|11383.4|11372.4|11384.4|11373.4|11381.4|11370.4|143
1725614100000|2024-09-06 09:15:00|11384.4|11373.4|11382.4|11370.4|11385.4|11373.4|11382.4|11370.4|167
1725614400000|2024-09-06 09:20:00|11383.4|11371.4|11383.4|11372.4|11384.4|11373.4|11380.4|11369.4|137
1725614700000|2024-09-06 09:25:00|11384.4|11373.4|11385.4|11373.4|11385.4|11374.4|11383.4|11373.4|84
1725615000000|2024-09-06 09:30:00|11386.4|11374.4|11385.4|11373.4|11386.4|11374.4|11382.4|11371.4|190
1725615300000|2024-09-06 09:35:00|11384.4|11374.4|11384.4|11373.4|11385.4|11374.4|11383.4|11372.4|96
1725615600000|2024-09-06 09:40:00|11383.4|11372.4|11383.4|11372.4|11384.4|11372.4|11382.4|11371.4|88
1725615900000|2024-09-06 09:45:00|11384.4|11373.4|11386.4|11375.4|11386.4|11375.4|11384.4|11373.4|39
1725616200000|2024-09-06 09:50:00|11387.4|11376.4|11388.4|11377.4|11388.4|11377.4|11386.4|11376.4|52
1725616500000|2024-09-06 09:55:00|11389.4|11378.4|11390.4|11379.4|11391.4|11379.4|11389.4|11378.4|95
1725616800000|2024-09-06 10:00:00|11391.4|11380.4|11392.4|11381.4|11393.4|11381.4|11390.4|11380.4|108
1725617100000|2024-09-06 10:05:00|11393.4|11382.4|11393.4|11382.4|11394.4|11383.4|11392.4|11382.4|195
1725617400000|2024-09-06 10:10:00|11394.4|11383.4|11394.4|11383.4|11394.4|11383.4|11393.4|11382.4|143
1725617700000|2024-09-06 10:15:00|11395.4|11384.4|11394.4|11383.4|11395.4|11384.4|11394.4|11383.4|107
1725618000000|2024-09-06 10:20:00|11395.4|11384.4|11390.4|11379.4|11395.4|11384.4|11389.4|11378.4|261
1725618300000|2024-09-06 10:25:00|11391.4|11380.4|11392.4|11381.4|11392.4|11381.4|11391.4|11380.4|29
1725618600000|2024-09-06 10:30:00|11391.4|11380.4|11391.4|11380.4|11392.4|11381.4|11391.4|11380.4|33
1725618900000|2024-09-06 10:35:00|11390.4|11379.4|11391.4|11380.4|11392.4|11380.4|11390.4|11379.4|36
1725619200000|2024-09-06 10:40:00|11392.4|11381.4|11391.4|11380.4|11392.4|11381.4|11389.4|11378.4|105
1725619500000|2024-09-06 10:45:00|11392.4|11381.4|11393.4|11382.4|11393.4|11382.4|11392.4|11381.4|26
1725619800000|2024-09-06 10:50:00|11392.4|11381.4|11394.4|11383.4|11394.4|11383.4|11392.4|11381.4|88
1725620100000|2024-09-06 10:55:00|11393.4|11382.4|11392.4|11381.4|11393.4|11382.4|11392.4|11381.4|60
1725620400000|2024-09-06 11:00:00|11393.4|11382.4|11393.4|11382.4|11393.4|11382.4|11392.4|11381.4|115
1725620700000|2024-09-06 11:05:00|11394.4|11383.4|11393.4|11382.4|11394.4|11383.4|11393.4|11382.4|38
1725621000000|2024-09-06 11:10:00||11381.4||11382.4||11382.4||11381.4|20
1725621300000|2024-09-06 11:15:00|11392.4|11381.4|11392.4|11381.4|11392.4|11381.4|11392.4|11381.4|50
1725621600000|2024-09-06 11:20:00|11393.4|11382.4|11393.4|11382.4|11393.4|11382.4|11392.4|11381.4|62
1725621900000|2024-09-06 11:25:00|11392.4|11381.4|11392.4|11381.4|11392.4|11381.4|11391.4|11380.4|33
1725622200000|2024-09-06 11:30:00|||||||||12
1725622500000|2024-09-06 11:35:00|11391.4|11380.4|11392.4|11381.4|11392.4|11381.4|11391.4|11380.4|77
1725622800000|2024-09-06 11:40:00|11391.4|11380.4|11391.4|11380.4|11392.4|11380.4|11391.4|11380.4|84
1725623100000|2024-09-06 11:45:00|11392.4|11381.4|11393.4|11382.4|11393.4|11382.4|11392.4|11381.4|46
1725623400000|2024-09-06 11:50:00|||||||||22
1725623700000|2024-09-06 11:55:00|11394.4|11383.4|11394.4|11383.4|11394.4|11383.4|11393.4|11382.4|86
1725624000000|2024-09-06 12:00:00|||||||||18
1725624300000|2024-09-06 12:05:00|11393.4|11382.4|11393.4|11382.4|11393.4|11382.4|11393.4|11381.4|64
1725624600000|2024-09-06 12:10:00|11392.4|11381.4|11390.4|11379.4|11393.4|11382.4|11390.4|11378.4|198
1725624900000|2024-09-06 12:15:00|11389.4|11378.4|11390.4|11379.4|11390.4|11379.4|11389.4|11378.4|125
1725625200000|2024-09-06 12:20:00|11389.4|11378.4|11391.4|11380.4|11392.4|11381.4|11389.4|11378.4|159
1725625500000|2024-09-06 12:25:00|11390.4|11379.4|11382.4|11371.4|11390.4|11379.4|11382.4|11371.4|404
1725625800000|2024-09-06 12:30:00|11380.4|11370.4|11398.4|11387.4|11398.4|11387.4|11376.4|11365.4|1415
1725626100000|2024-09-06 12:35:00|11397.4|11386.4|11408.4|11397.4|11408.4|11397.4|11397.4|11386.4|933
1725626400000|2024-09-06 12:40:00|11407.4|11396.4|11405.4|11394.4|11409.4|11398.4|11404.4|11393.4|251
1725626700000|2024-09-06 12:45:00|11404.4|11393.4|11405.4|11394.4|11406.4|11395.4|11402.4|11391.4|209
1725627000000|2024-09-06 12:50:00|11406.4|11395.4|11406.4|11395.4|11411.4|11400.4|11406.4|11395.4|370
1725627300000|2024-09-06 12:55:00|11405.4|11394.4|11401.4|11390.4|11405.4|11394.4|11401.4|11390.4|117
1725627600000|2024-09-06 13:00:00|11400.4|11389.4|11395.4|11384.4|11401.4|11390.4|11395.4|11384.4|252
1725627900000|2024-09-06 13:05:00|11396.4|11385.4|11392.4|11381.4|11398.4|11387.4|11392.4|11381.4|312
1725628200000|2024-09-06 13:10:00|11393.4|11382.4|11393.4|11382.4|11394.4|11383.4|11392.4|11381.4|137
1725628500000|2024-09-06 13:15:00|11392.4|11381.4|11387.4|11376.4|11392.4|11381.4|11387.4|11376.4|202
1725628800000|2024-09-06 13:20:00|11386.4|11375.4|11392.4|11381.4|11394.4|11383.4|11385.4|11374.4|367
1725629100000|2024-09-06 13:25:00|11391.4|11380.4|11388.4|11377.4|11391.4|11380.4|11386.4|11375.4|283
1725629400000|2024-09-06 13:30:00|11389.4|11378.4|11396.4|11385.4|11396.4|11385.4|11389.4|11378.4|599
1725629700000|2024-09-06 13:35:00|11395.4|11384.4|11389.4|11378.4|11396.4|11385.4|11389.4|11378.4|726
1725630000000|2024-09-06 13:40:00|11390.4|11379.4|11389.4|11378.4|11391.4|11380.4|11385.4|11374.4|492
1725630300000|2024-09-06 13:45:00|11390.4|11379.4|11387.4|11376.4|11390.4|11379.4|11387.4|11376.4|471
1725630600000|2024-09-06 13:50:00|11386.4|11375.4|11385.4|11374.4|11389.4|11378.4|11384.4|11373.4|376
1725630900000|2024-09-06 13:55:00|11386.4|11375.4|11383.4|11372.4|11388.4|11377.4|11383.4|11372.4|349
1725631200000|2024-09-06 14:00:00|11382.4|11371.4|11383.4|11372.4|11385.4|11374.4|11382.4|11371.4|185
1725631500000|2024-09-06 14:05:00|11384.4|11373.4|11384.4|11373.4|11385.4|11374.4|11383.4|11372.4|247
1725631800000|2024-09-06 14:10:00|11385.4|11374.4|11384.4|11373.4|11386.4|11375.4|11384.4|11373.4|263
1725632100000|2024-09-06 14:15:00|11385.4|11374.4|11384.4|11373.4|11385.4|11374.4|11383.4|11372.4|135
1725632400000|2024-09-06 14:20:00|11385.4|11374.4|11383.4|11372.4|11386.4|11375.4|11383.4|11372.4|114
1725632700000|2024-09-06 14:25:00|11382.4|11371.4|11379.4|11368.4|11382.4|11371.4|11378.4|11367.4|400
1725633000000|2024-09-06 14:30:00|11380.4|11369.4|11382.4|11371.4|11383.4|11372.4|11379.4|11368.4|448
1725633300000|2024-09-06 14:35:00|11381.4|11370.4|11384.4|11373.4|11386.4|11375.4|11381.4|11370.4|426
1725633600000|2024-09-06 14:40:00|11383.4|11372.4|11378.4|11367.4|11383.4|11372.4|11377.4|11366.4|568
1725633900000|2024-09-06 14:45:00|11379.4|11368.4|11379.4|11368.4|11381.4|11370.4|11378.4|11367.4|240
1725634200000|2024-09-06 14:50:00|11380.4|11369.4|11377.4|11366.4|11380.4|11369.4|11377.4|11366.4|160
1725634500000|2024-09-06 14:55:00|11378.4|11367.4|11375.4|11364.4|11378.4|11367.4|11374.4|11362.4|293
1725634800000|2024-09-06 15:00:00|11376.4|11365.4|11383.4|11372.4|11393.4|11382.4|11376.4|11365.4|1024
1725635100000|2024-09-06 15:05:00|11382.4|11371.4|11377.4|11366.4|11385.4|11374.4|11376.4|11365.4|474
1725635400000|2024-09-06 15:10:00|11378.4|11367.4|11379.4|11368.4|11381.4|11370.4|11377.4|11366.4|173
1725635700000|2024-09-06 15:15:00|11378.4|11367.4|11374.4|11363.4|11379.4|11367.4|11371.4|11360.4|378
1725636000000|2024-09-06 15:20:00|11375.4|11364.4|11374.4|11363.4|11375.4|11364.4|11373.4|11362.4|263
1725636300000|2024-09-06 15:25:00|11375.4|11364.4|11374.4|11363.4|11377.4|11366.4|11374.4|11363.4|117
1725636600000|2024-09-06 15:30:00|11375.4|11364.4|11379.4|11368.4|11382.4|11371.4|11375.4|11364.4|361
1725636900000|2024-09-06 15:35:00|11378.4|11367.4|11380.4|11369.4|11380.4|11369.4|11375.4|11364.4|265
1725637200000|2024-09-06 15:40:00|11379.4|11368.4|11374.4|11363.4|11379.4|11368.4|11373.4|11362.4|165
1725637500000|2024-09-06 15:45:00|11373.4|11362.4|11374.4|11363.4|11374.4|11363.4|11371.4|11360.4|89
1725637800000|2024-09-06 15:50:00|11373.4|11362.4|11372.4|11361.4|11373.4|11362.4|11369.4|11358.4|171
1725638100000|2024-09-06 15:55:00|11373.4|11362.4|11373.4|11362.4|11373.4|11362.4|11372.4|11361.4|140
1725638400000|2024-09-06 16:00:00|11372.4|11361.4|11375.4|11364.4|11377.4|11366.4|11372.4|11361.4|356
1725638700000|2024-09-06 16:05:00|11374.4|11363.4|11370.4|11359.4|11374.4|11363.4|11370.4|11359.4|148
1725639000000|2024-09-06 16:10:00|11369.4|11358.4|11370.4|11359.4|11371.4|11360.4|11369.4|11358.4|97
1725639300000|2024-09-06 16:15:00|11369.4|11358.4|11367.4|11356.4|11369.4|11358.4|11367.4|11355.4|133
1725639600000|2024-09-06 16:20:00|11368.4|11357.4|11366.4|11355.4|11368.4|11357.4|11364.4|11353.4|158
1725639900000|2024-09-06 16:25:00|11367.4|11356.4|11366.4|11355.4|11367.4|11356.4|11366.4|11355.4|69
1725640200000|2024-09-06 16:30:00|11365.4|11354.4|11368.4|11357.4|11368.4|11357.4|11365.4|11354.4|151
1725640500000|2024-09-06 16:35:00|11369.4|11358.4|11367.4|11356.4|11371.4|11360.4|11367.4|11356.4|176
1725640800000|2024-09-06 16:40:00|11368.4|11357.4|11369.4|11358.4|11369.4|11358.4|11367.4|11356.4|92
1725641100000|2024-09-06 16:45:00|11368.4|11357.4|11366.4|11355.4|11369.4|11357.4|11366.4|11355.4|70
1725641400000|2024-09-06 16:50:00|11367.4|11356.4|11367.4|11356.4|11368.4|11357.4|11366.4|11355.4|111
1725641700000|2024-09-06 16:55:00|11368.4|11357.4|11370.4|11359.4|11371.4|11359.4|11367.4|11356.4|111
1725642000000|2024-09-06 17:00:00|11369.4|11358.4|11369.4|11358.4|11370.4|11359.4|11368.4|11357.4|141
1725642300000|2024-09-06 17:05:00|11370.4|11359.4|11371.4|11360.4|11372.4|11361.4|11370.4|11359.4|108
1725642600000|2024-09-06 17:10:00|11370.4|11359.4|11372.4|11361.4|11372.4|11361.4|11370.4|11359.4|55
1725642900000|2024-09-06 17:15:00|11371.4|11360.4|11371.4|11360.4|11372.4|11361.4|11370.4|11359.4|56
1725643200000|2024-09-06 17:20:00|11372.4|11361.4|11372.4|11361.4|11372.4|11361.4|11372.4|11361.4|48
1725643500000|2024-09-06 17:25:00|11373.4|11362.4|11367.4|11356.4|11373.4|11362.4|11367.4|11356.4|117
1725643800000|2024-09-06 17:30:00|11366.4|11355.4|11367.4|11356.4|11367.4|11356.4|11365.4|11354.4|96
1725644100000|2024-09-06 17:35:00|11368.4|11357.4|11366.4|11355.4|11368.4|11357.4|11366.4|11355.4|49
1725644400000|2024-09-06 17:40:00|11365.4|11354.4|11366.4|11355.4|11366.4|11355.4|11365.4|11354.4|46
1725644700000|2024-09-06 17:45:00|11365.4|11354.4|11365.4|11354.4|11365.4|11354.4|11365.4|11354.4|27
1725645000000|2024-09-06 17:50:00|||||||||8
1725645300000|2024-09-06 17:55:00|11366.4|11355.4|11364.4|11353.4|11367.4|11356.4|11364.4|11353.4|150
1725645600000|2024-09-06 18:00:00|11363.4|11352.4|11361.4|11350.4|11363.4|11352.4|11358.4|11347.4|373
1725645900000|2024-09-06 18:05:00|11362.4|11351.4|11361.4|11350.4|11362.4|11351.4|11361.4|11350.4|67
1725646200000|2024-09-06 18:10:00|11360.4|11349.4|11361.4|11350.4|11362.4|11350.4|11360.4|11349.4|263
1725646500000|2024-09-06 18:15:00|11362.4|11351.4|11362.4|11350.4|11364.4|11353.4|11361.4|11350.4|287
1725646800000|2024-09-06 18:20:00|11361.4|11351.4|11358.4|11347.4|11362.4|11351.4|11358.4|11347.4|461
1725647100000|2024-09-06 18:25:00|11359.4|11348.4|11362.4|11351.4|11362.4|11351.4|11358.4|11347.4|311
1725647400000|2024-09-06 18:30:00|11363.4|11352.4|11360.4|11349.4|11363.4|11352.4|11360.4|11349.4|101
1725647700000|2024-09-06 18:35:00|11359.4|11348.4|11356.4|11345.4|11359.4|11348.4|11353.4|11342.4|458
1725648000000|2024-09-06 18:40:00|11355.4|11344.4|11355.4|11344.4|11356.4|11345.4|11354.4|11343.4|238
1725648300000|2024-09-06 18:45:00|11354.4|11343.4|11355.4|11344.4|11355.4|11344.4|11353.4|11342.4|321
1725648600000|2024-09-06 18:50:00|11354.4|11343.4|11354.4|11343.4|11355.4|11344.4|11354.4|11343.4|133
1725648900000|2024-09-06 18:55:00|11355.4|11344.4|11356.4|11345.4|11357.4|11346.4|11354.4|11343.4|195
1725649200000|2024-09-06 19:00:00|11357.4|11346.4|11357.4|11346.4|11358.4|11347.4|11356.4|11345.4|197
1725649500000|2024-09-06 19:05:00|11358.4|11347.4|11359.4|11347.4|11360.4|11349.4|11357.4|11346.4|153
1725649800000|2024-09-06 19:10:00|11358.4|11348.4|11358.4|11347.4|11360.4|11349.4|11358.4|11347.4|210
1725650100000|2024-09-06 19:15:00|11359.4|11348.4|11359.4|11348.4|11359.4|11348.4|11357.4|11346.4|182
1725650400000|2024-09-06 19:20:00|11358.4|11347.4|11359.4|11348.4|11360.4|11348.4|11358.4|11347.4|301
1725650700000|2024-09-06 19:25:00|11360.4|11349.4|11359.4|11348.4|11361.4|11349.4|11358.4|11347.4|232
1725651000000|2024-09-06 19:30:00|11358.4|11347.4|11359.4|11348.4|11360.4|11348.4|11358.4|11347.4|171
1725651300000|2024-09-06 19:35:00|11360.4|11347.4|11357.4|11346.4|11360.4|11347.4|11357.4|11346.4|150
1725651600000|2024-09-06 19:40:00|11356.4|11345.4|11355.9|11345.9|11357.4|11346.4|11355.4|11344.4|260
1725651900000|2024-09-06 19:45:00|11356.4|11346.4|11361.4|11351.4|11361.9|11351.9|11354.9|11344.9|466
1725652200000|2024-09-06 19:50:00|11361.9|11351.9|11360.9|11350.9|11363.9|11353.9|11358.9|11348.9|226
1725652500000|2024-09-06 19:55:00|11360.4|11350.4|11363.9|11353.9|11363.9|11353.9|11359.9|11349.9|303
1725652800000|2024-09-06 20:00:00|11363.4|11353.4|11362.4|11352.4|11363.9|11353.9|11361.9|11351.9|67
1725653100000|2024-09-06 20:05:00|11361.9|11351.9|11363.4|11353.4|11363.9|11353.9|11361.9|11351.9|23
1725653400000|2024-09-06 20:10:00|11362.9|11352.9|11363.4|11353.4|11363.9|11353.9|11362.9|11352.9|18
1725653700000|2024-09-06 20:15:00|11362.9|11352.9|11360.9|11350.9|11362.9|11352.9|11360.9|11350.9|37
1725654000000|2024-09-06 20:20:00|11361.4|11351.4|11359.9|11349.9|11361.4|11351.4|11358.9|11348.9|55
1725654300000|2024-09-06 20:25:00|11359.4|11349.4|11359.4|11349.4|11359.9|11349.9|11359.4|11349.4|19
1725654600000|2024-09-06 20:30:00|11359.9|11349.9|11358.4|11348.4|11359.9|11349.9|11358.4|11348.4|48
1725654900000|2024-09-06 20:35:00|11358.9|11348.9|11358.4|11348.4|11359.4|11349.4|11357.9|11347.9|60
1725655200000|2024-09-06 20:40:00|11357.9|11347.9|11358.4|11348.4|11358.4|11348.4|11357.9|11347.9|61
1725655500000|2024-09-06 20:45:00|11357.9|11347.9|11358.4|11348.4|11358.4|11348.4|11357.9|11347.9|10
1725655800000|2024-09-06 20:50:00|11357.9|11347.9|11357.9|11347.9|11357.9|11347.9|11357.9|11347.9|15
1725656100000|2024-09-06 20:55:00|11358.4|11348.4|11358.4|11348.4|11358.9|11348.9|11357.9|11347.9|48
1725841500000|2024-09-09 00:25:00|11370.4|11346.4|11370.4|11346.4|11370.4|11346.4|11370.4|11346.4|0
1725842700000|2024-09-09 00:45:00|11360.4|11336.4|11355.4|11331.4|11360.4|11336.4|11355.4|11331.4|0
1725843000000|2024-09-09 00:50:00|11360.4|11336.4|11360.4|11336.4|11360.4|11336.4|11360.4|11336.4|0
1725843300000|2024-09-09 00:55:00|11355.4|11331.4|11355.4|11331.4|11355.4|11331.4|11355.4|11331.4|0
1725843600000|2024-09-09 01:00:00|11367.9|11357.9|11377.4|11367.4|11379.9|11369.9|11361.4|11351.4|3331
1725843900000|2024-09-09 01:05:00|11377.9|11367.9|11382.9|11372.9|11383.9|11373.9|11373.9|11363.9|1546
1725844200000|2024-09-09 01:10:00|11383.9|11373.9|11385.9|11375.9|11386.9|11376.9|11381.9|11371.9|965
1725844500000|2024-09-09 01:15:00|11386.9|11376.9|11371.4|11361.4|11395.9|11385.9|11370.4|11360.4|2013
1725844800000|2024-09-09 01:20:00|11371.9|11361.9|11371.9|11361.9|11383.9|11373.9|11364.9|11354.9|1822
1725845100000|2024-09-09 01:25:00|11372.9|11362.9|11370.4|11360.4|11376.4|11366.4|11365.4|11355.4|2086
1725845400000|2024-09-09 01:30:00|11370.9|11360.9|11341.9|11331.9|11383.9|11373.9|11336.9|11326.9|21524
1725845700000|2024-09-09 01:35:00|11341.4|11331.4|11329.4|11319.4|11366.9|11356.9|11316.9|11306.9|12123
1725846000000|2024-09-09 01:40:00|11329.9|11319.9|11331.4|11321.4|11350.9|11340.9|11325.9|11315.9|5922
1725846300000|2024-09-09 01:45:00|11331.9|11321.9|11314.4|11304.4|11333.4|11323.4|11289.4|11279.4|7116
1725846600000|2024-09-09 01:50:00|11312.4|11302.4|11306.4|11296.4|11317.4|11307.4|11301.4|11291.4|3301
1725846900000|2024-09-09 01:55:00|11307.4|11297.4|11289.4|11279.4|11310.4|11300.4|11287.4|11277.4|2704
1725847200000|2024-09-09 02:00:00|11290.4|11280.4|11262.4|11252.4|11301.4|11291.4|11262.4|11252.4|5292
1725847500000|2024-09-09 02:05:00|11261.4|11251.4|11281.4|11271.4|11287.4|11277.4|11257.4|11247.4|5491
1725847800000|2024-09-09 02:10:00|11282.4|11272.4|11257.4|11247.4|11284.4|11274.4|11248.4|11238.4|6305
1725848100000|2024-09-09 02:15:00|11256.4|11246.4|11254.4|11244.4|11262.4|11252.4|11252.4|11242.4|2997
1725848400000|2024-09-09 02:20:00|11253.4|11243.4|11252.4|11242.4|11258.4|11248.4|11247.4|11237.4|1863
1725848700000|2024-09-09 02:25:00|11253.4|11243.4|11257.4|11247.4|11259.4|11249.4|11250.4|11240.4|1714
1725849000000|2024-09-09 02:30:00|11256.4|11246.4|11255.4|11245.4|11262.4|11252.4|11252.4|11242.4|1967
1725849300000|2024-09-09 02:35:00|11254.4|11244.4|11252.4|11242.4|11265.4|11255.4|11250.4|11240.4|2124
1725849600000|2024-09-09 02:40:00|11253.4|11243.4|11266.4|11256.4|11267.4|11257.4|11251.4|11241.4|1649
1725849900000|2024-09-09 02:45:00|11267.4|11257.4|11251.4|11241.4|11269.4|11259.4|11247.4|11237.4|2203
1725850200000|2024-09-09 02:50:00|11250.4|11240.4|11251.4|11241.4|11258.4|11248.4|11249.4|11239.4|1678
1725850500000|2024-09-09 02:55:00|11250.4|11240.4|11244.4|11234.4|11251.4|11241.4|11241.4|11231.4|1458
1725850800000|2024-09-09 03:00:00|11245.4|11235.4|11249.2|11239.2|11256.4|11246.4|11245.4|11235.4|1719
1725851100000|2024-09-09 03:05:00|11248.2|11238.2|11249.2|11239.2|11251.2|11241.2|11244.2|11234.2|1570
1725851400000|2024-09-09 03:10:00|11248.2|11238.2|11260.2|11250.2|11261.2|11251.2|11247.2|11237.2|1320
1725851700000|2024-09-09 03:15:00|11261.2|11251.2|11258.2|11248.2|11269.2|11259.2|11257.2|11247.2|1502
1725852000000|2024-09-09 03:20:00|11257.2|11247.2|11270.2|11260.2|11271.2|11261.2|11257.2|11247.2|1615
1725852300000|2024-09-09 03:25:00|11269.2|11259.2|11269.2|11259.2|11279.2|11269.2|11267.2|11257.2|1675
1725852600000|2024-09-09 03:30:00|11270.2|11260.2|11280.2|11270.2|11280.2|11270.2|11269.2|11259.2|627
1725852900000|2024-09-09 03:35:00|11279.2|11269.2|11274.2|11264.2|11280.2|11270.2|11273.2|11263.2|531
1725853200000|2024-09-09 03:40:00|11273.2|11263.2|11274.2|11264.2|11274.2|11264.2|11270.2|11260.2|482
1725853500000|2024-09-09 03:45:00|11273.2|11263.2|11267.2|11257.2|11274.2|11264.2|11267.2|11257.2|616
1725853800000|2024-09-09 03:50:00|11268.2|11258.2|11270.2|11260.2|11270.2|11260.2|11267.2|11257.2|338
1725854100000|2024-09-09 03:55:00|11269.2|11259.2|11269.2|11259.2|11270.2|11260.2|11265.2|11255.2|492
1725854400000|2024-09-09 04:00:00|11270.2|11260.2|11269.2|11259.2|11271.2|11261.2|11269.2|11259.2|464
1725854700000|2024-09-09 04:05:00|11270.2|11260.2|11276.2|11266.2|11277.2|11267.2|11270.2|11260.2|500
1725855000000|2024-09-09 04:10:00|11277.2|11267.2|11283.2|11273.2|11284.2|11274.2|11277.2|11267.2|802
1725855300000|2024-09-09 04:15:00|11282.2|11272.2|11280.2|11270.2|11283.2|11273.2|11279.2|11269.2|629
1725855600000|2024-09-09 04:20:00|11279.2|11269.2|11278.2|11268.2|11279.2|11269.2|11277.2|11267.2|301
1725855900000|2024-09-09 04:25:00|11277.2|11267.2|11279.2|11269.2|11279.2|11269.2|11277.2|11267.2|256
1725856200000|2024-09-09 04:30:00|11278.2|11268.2|11278.2|11268.2|11279.2|11269.2|11276.2|11266.2|331
1725856500000|2024-09-09 04:35:00|11277.2|11267.2|11277.2|11267.2|11278.2|11268.2|11276.2|11266.2|279
1725856800000|2024-09-09 04:40:00|11276.2|11266.2|11276.2|11266.2|11278.2|11268.2|11275.2|11265.2|507
1725857100000|2024-09-09 04:45:00|11277.2|11267.2|11278.2|11268.2|11279.2|11269.2|11275.2|11265.2|571
1725857400000|2024-09-09 04:50:00|11277.2|11267.2|11279.2|11269.2|11283.2|11273.2|11277.2|11267.2|952
1725857700000|2024-09-09 04:55:00|11280.2|11270.2|11280.2|11270.2|11281.2|11271.2|11278.2|11268.2|349
1725858000000|2024-09-09 05:00:00|11281.2|11271.2|11283.2|11273.2|11300.2|11290.2|11273.2|11263.2|4930
1725858300000|2024-09-09 05:05:00|11285.2|11275.2|11292.2|11282.2|11296.2|11286.2|11282.2|11272.2|1543
1725858600000|2024-09-09 05:10:00|11291.2|11281.2|11286.2|11276.2|11293.2|11283.2|11286.2|11276.2|1014
1725858900000|2024-09-09 05:15:00|11285.2|11275.2|11293.2|11283.2|11295.2|11285.2|11284.2|11274.2|1289
1725859200000|2024-09-09 05:20:00|11294.2|11284.2|11286.2|11276.2|11297.2|11287.2|11286.2|11276.2|1222
1725859500000|2024-09-09 05:25:00|11285.2|11275.2|11283.2|11273.2|11289.2|11279.2|11283.2|11273.2|800
1725859800000|2024-09-09 05:30:00|11284.2|11274.2|11266.2|11256.2|11290.2|11280.2|11265.2|11255.2|1879
1725860100000|2024-09-09 05:35:00|11265.2|11255.2|11261.2|11251.2|11273.2|11263.2|11258.2|11248.2|1241
1725860400000|2024-09-09 05:40:00|11262.2|11252.2|11260.2|11250.2|11274.2|11264.2|11257.2|11247.2|2781
1725860700000|2024-09-09 05:45:00|11259.2|11249.2|11253.2|11243.2|11262.2|11252.2|11252.2|11242.2|1113
1725861000000|2024-09-09 05:50:00|11252.2|11242.2|11249.2|11239.2|11257.2|11247.2|11248.2|11238.2|957
1725861300000|2024-09-09 05:55:00|11250.2|11240.2|11247.2|11237.2|11253.2|11243.2|11242.2|11232.2|2368
1725861600000|2024-09-09 06:00:00|11249.2|11239.2|11242.2|11232.2|11249.2|11239.2|11234.2|11224.2|3106
1725861900000|2024-09-09 06:05:00|11241.2|11231.2|11257.2|11247.2|11258.2|11248.2|11237.2|11227.2|1845
1725862200000|2024-09-09 06:10:00|11256.2|11246.2|11242.2|11232.2|11256.2|11246.2|11232.2|11222.2|1394
1725862500000|2024-09-09 06:15:00|11241.2|11231.2|11238.2|11228.2|11242.2|11232.2|11234.2|11224.2|1287
1725862800000|2024-09-09 06:20:00|11237.2|11227.2|11240.2|11230.2|11246.2|11236.2|11235.2|11225.2|1453
1725863100000|2024-09-09 06:25:00|11241.2|11231.2|11249.2|11239.2|11249.2|11239.2|11241.2|11231.2|1359
1725863400000|2024-09-09 06:30:00|11247.2|11237.2|11260.2|11250.2|11262.2|11252.2|11241.2|11231.2|2852
1725863700000|2024-09-09 06:35:00|11259.2|11249.2|11262.2|11252.2|11272.2|11262.2|11257.2|11247.2|3650
1725864000000|2024-09-09 06:40:00|11263.2|11253.2|11277.2|11267.2|11283.2|11273.2|11263.2|11253.2|3915
1725864300000|2024-09-09 06:45:00|11275.2|11265.2|11263.2|11253.2|11276.2|11266.2|11252.2|11242.2|3266
1725864600000|2024-09-09 06:50:00|11262.2|11252.2|11261.2|11251.2|11268.2|11258.2|11260.2|11250.2|3129
1725864900000|2024-09-09 06:55:00|11262.2|11252.2|11273.2|11263.2|11273.2|11263.2|11262.2|11252.2|3743
1725865200000|2024-09-09 07:00:00|11272.2|11262.2|11261.2|11251.2|11273.2|11263.2|11259.2|11249.2|1390
1725865500000|2024-09-09 07:05:00|11260.2|11250.2|11260.2|11250.2|11264.2|11254.2|11256.2|11246.2|1048
1725865800000|2024-09-09 07:10:00|11261.2|11251.2|11264.2|11254.2|11266.2|11256.2|11261.2|11251.2|522
1725866100000|2024-09-09 07:15:00|11263.2|11253.2|11261.2|11251.2|11265.2|11255.2|11261.2|11251.2|303
1725866400000|2024-09-09 07:20:00|11262.2|11252.2|11261.2|11251.2|11263.2|11253.2|11260.2|11250.2|214
1725866700000|2024-09-09 07:25:00|11262.2|11252.2|11264.2|11254.2|11266.2|11256.2|11261.2|11251.2|359
1725867000000|2024-09-09 07:30:00|11265.2|11255.2|11265.2|11255.2|11267.2|11257.2|11264.2|11254.2|239
1725867300000|2024-09-09 07:35:00|11266.2|11256.2|11267.2|11257.2|11268.2|11258.2|11264.2|11254.2|217
1725867600000|2024-09-09 07:40:00|11266.2|11256.2|11268.2|11258.2|11269.2|11259.2|11265.2|11255.2|395
1725867900000|2024-09-09 07:45:00|11269.2|11259.2|11269.2|11259.2|11271.2|11261.2|11266.2|11256.2|898
1725868200000|2024-09-09 07:50:00|11270.2|11260.2|11272.2|11262.2|11273.2|11263.2|11270.2|11260.2|277
1725868500000|2024-09-09 07:55:00|11273.2|11263.2|11274.2|11264.2|11275.2|11265.2|11272.2|11262.2|559
1725868800000|2024-09-09 08:00:00|11273.2|11263.2|11272.2|11261.2|11275.2|11264.2|11271.2|11260.2|838
1725869100000|2024-09-09 08:05:00|11271.2|11260.2|11272.2|11261.2|11274.2|11263.2|11271.2|11260.2|796
1725869400000|2024-09-09 08:10:00|11271.2|11260.2|11273.2|11262.2|11274.2|11263.2|11271.2|11260.2|643
1725869700000|2024-09-09 08:15:00|11274.2|11263.2|11264.2|11252.2|11274.2|11263.2|11263.2|11252.2|1490
1725870000000|2024-09-09 08:20:00|11263.2|11253.2|11267.2|11256.2|11268.2|11257.2|11262.2|11251.2|1651
1725870300000|2024-09-09 08:25:00|11266.2|11255.2|11268.2|11256.2|11269.2|11257.2|11265.2|11254.2|1041
1725870600000|2024-09-09 08:30:00|11272.2|11248.2|11272.2|11248.2|11272.2|11248.2|11272.2|11248.2|7
1725870900000|2024-09-09 08:35:00|||||||||1606
1725872400000|2024-09-09 09:00:00|11263.2|11251.2|11269.2|11257.2|11269.2|11257.2|11262.2|11251.2|390
1725872700000|2024-09-09 09:05:00|11270.2|11258.2|11270.2|11259.2|11271.2|11259.2|11269.2|11258.2|285
1725873000000|2024-09-09 09:10:00|11271.2|11258.2|11270.2|11258.2|11271.2|11259.2|11269.2|11258.2|225
1725873300000|2024-09-09 09:15:00|11271.2|11259.2|11258.2|11247.2|11271.2|11260.2|11257.2|11245.2|799
1725873600000|2024-09-09 09:20:00|11259.2|11246.2|11259.2|11248.2|11262.2|11251.2|11255.2|11243.2|527
1725873900000|2024-09-09 09:25:00|11260.2|11247.2|11258.2|11247.2|11261.2|11250.2|11258.2|11247.2|350
1725874200000|2024-09-09 09:30:00|11259.2|11248.2|11263.2|11252.2|11263.2|11252.2|11259.2|11248.2|116
1725874500000|2024-09-09 09:35:00|11264.2|11253.2|11264.2|11253.2|11266.2|11254.2|11263.2|11252.2|386
1725874800000|2024-09-09 09:40:00|11265.2|11252.2|11263.2|11252.2|11265.2|11254.2|11263.2|11252.2|81
1725875100000|2024-09-09 09:45:00|11264.2|11253.2|11261.2|11249.2|11264.2|11253.2|11260.2|11249.2|62
1725875400000|2024-09-09 09:50:00|11262.2|11250.2|11258.2|11247.2|11262.2|11250.2|11258.2|11247.2|73
1725875700000|2024-09-09 09:55:00|11259.2|11248.2|11261.2|11249.2|11261.2|11250.2|11258.2|11247.2|213
1725876000000|2024-09-09 10:00:00|11260.2|11248.2|11257.2|11245.2|11260.2|11248.2|11256.2|11245.2|271
1725876300000|2024-09-09 10:05:00|11256.2|11246.2|11257.2|11246.2|11257.2|11246.2|11256.2|11245.2|62
1725876600000|2024-09-09 10:10:00|11256.2|11245.2|11257.2|11245.2|11257.2|11246.2|11255.2|11244.2|119
1725876900000|2024-09-09 10:15:00|11256.2|11244.2|11256.2|11245.2|11257.2|11246.2|11256.2|11244.2|121
1725877200000|2024-09-09 10:20:00|11257.2|11246.2|11254.2|11243.2|11257.2|11246.2|11254.2|11243.2|49
1725877500000|2024-09-09 10:25:00|11253.2|11242.2|11257.2|11246.2|11257.2|11246.2|11253.2|11242.2|138
1725877800000|2024-09-09 10:30:00|11256.2|11245.2|11257.2|11246.2|11257.2|11246.2|11256.2|11245.2|35
1725878100000|2024-09-09 10:35:00|11256.2|11245.2|11257.2|11246.2|11257.2|11246.2|11255.2|11243.2|166
1725878400000|2024-09-09 10:40:00|11256.2|11245.2|11255.2|11243.2|11256.2|11246.2|11252.2|11241.2|135
1725878700000|2024-09-09 10:45:00|11254.2|11244.2|11255.2|11244.2|11256.2|11245.2|11254.2|11244.2|78
1725879000000|2024-09-09 10:50:00|11254.2|11243.2|11255.2|11244.2|11255.2|11244.2|11254.2|11242.2|35
1725879300000|2024-09-09 10:55:00|11254.2|11243.2|11255.2|11243.2|11255.2|11244.2|11254.2|11243.2|102
1725879600000|2024-09-09 11:00:00|11256.2|11244.2|11257.2|11245.2|11257.2|11246.2|11256.2|11244.2|54
1725879900000|2024-09-09 11:05:00|11256.2|11246.2|11258.2|11247.2|11258.2|11247.2|11256.2|11245.2|25
1725880200000|2024-09-09 11:10:00|11259.2|11248.2|11260.2|11249.2|11260.2|11249.2|11259.2|11248.2|32
1725880500000|2024-09-09 11:15:00|11261.2|11248.2|11261.2|11250.2|11261.2|11250.2|11261.2|11248.2|46
1725880800000|2024-09-09 11:20:00|11262.2|11251.2|11264.2|11253.2|11264.2|11253.2|11262.2|11250.2|51
1725881100000|2024-09-09 11:25:00|11266.2|11254.2|11266.2|11255.2|11266.2|11255.2|11264.2|11253.2|149
1725881400000|2024-09-09 11:30:00|11267.2|11254.2|11263.2|11252.2|11267.2|11256.2|11263.2|11252.2|95
1725881700000|2024-09-09 11:35:00|11262.2|11251.2|11264.2|11252.2|11265.2|11254.2|11261.2|11250.2|50
1725882000000|2024-09-09 11:40:00|11263.2|11253.2|11264.2|11252.2|11265.2|11254.2|11263.2|11252.2|46
1725882300000|2024-09-09 11:45:00|11263.2|11253.2|11264.2|11253.2|11264.2|11253.2|11263.2|11252.2|21
1725882600000|2024-09-09 11:50:00|11263.2|11252.2|11264.2|11253.2|11264.2|11253.2|11263.2|11252.2|19
1725882900000|2024-09-09 11:55:00|11265.2|11252.2|11266.2|11255.2|11266.2|11255.2|11264.2|11252.2|38
1725883200000|2024-09-09 12:00:00|11265.2|11254.2|11264.2|11252.2|11265.2|11255.2|11264.2|11252.2|19
1725883500000|2024-09-09 12:05:00|11263.2|11253.2|11264.2|11253.2|11264.2|11253.2|11263.2|11252.2|10
1725883800000|2024-09-09 12:10:00|11263.2|11252.2|11264.2|11253.2|11264.2|11253.2|11263.2|11252.2|27
1725884100000|2024-09-09 12:15:00|11265.2|11254.2|11265.2|11254.2|11266.2|11255.2|11265.2|11254.2|79
1725884400000|2024-09-09 12:20:00|11264.2|11253.2|11264.2|11253.2|11264.2|11253.2|11264.2|11252.2|18
1725884700000|2024-09-09 12:25:00|11263.2|11252.2|11263.2|11252.2|11263.2|11253.2|11262.2|11251.2|39
1725885000000|2024-09-09 12:30:00|11264.2|11253.2|11267.2|11256.2|11267.2|11256.2|11264.2|11253.2|60
1725885300000|2024-09-09 12:35:00|11268.2|11257.2|11268.2|11257.2|11268.2|11257.2|11267.2|11255.2|105
1725885600000|2024-09-09 12:40:00|11267.2|11256.2|11266.2|11255.2|11268.2|11256.2|11266.2|11255.2|43
1725885900000|2024-09-09 12:45:00|11265.2|11254.2|11265.2|11253.2|11266.2|11255.2|11264.2|11253.2|27
1725886200000|2024-09-09 12:50:00|11266.2|11254.2|11267.2|11256.2|11267.2|11256.2|11265.2|11253.2|69
1725886500000|2024-09-09 12:55:00|11268.2|11257.2|11265.2|11254.2|11268.2|11257.2|11265.2|11254.2|53
1725886800000|2024-09-09 13:00:00|11267.2|11255.2|11260.2|11249.2|11267.2|11255.2|11260.2|11249.2|75
1725887100000|2024-09-09 13:05:00|11259.2|11248.2|11260.2|11249.2|11260.2|11249.2|11259.2|11248.2|34
1725887400000|2024-09-09 13:10:00|11261.2|11250.2|11261.2|11250.2|11261.2|11250.2|11260.2|11249.2|50
1725887700000|2024-09-09 13:15:00|11260.2|11249.2|11263.2|11251.2|11263.2|11252.2|11260.2|11249.2|104
1725888000000|2024-09-09 13:20:00|11262.2|11252.2|11262.2|11251.2|11263.2|11252.2|11261.2|11250.2|159
1725888300000|2024-09-09 13:25:00|11261.2|11250.2|11261.2|11250.2|11262.2|11251.2|11261.2|11250.2|44
1725888600000|2024-09-09 13:30:00|11262.2|11251.2|11268.2|11257.2|11278.2|11267.2|11260.2|11249.2|914
1725888900000|2024-09-09 13:35:00|11269.2|11258.2|11269.2|11258.2|11271.2|11260.2|11266.2|11255.2|185
1725889200000|2024-09-09 13:40:00|11268.2|11257.2|11269.2|11258.2|11270.2|11259.2|11266.2|11255.2|140
1725889500000|2024-09-09 13:45:00|11268.2|11257.2|11270.2|11259.2|11272.2|11261.2|11267.2|11256.2|476
1725889800000|2024-09-09 13:50:00|11271.2|11260.2|11274.2|11263.2|11275.2|11264.2|11269.2|11258.2|244
1725890100000|2024-09-09 13:55:00|11275.2|11264.2|11272.2|11261.2|11275.2|11264.2|11272.2|11261.2|233
1725890400000|2024-09-09 14:00:00|11273.2|11262.2|11271.2|11260.2|11274.2|11263.2|11271.2|11260.2|132
1725890700000|2024-09-09 14:05:00|11272.2|11261.2|11276.2|11265.2|11277.2|11266.2|11271.2|11260.2|270
1725891000000|2024-09-09 14:10:00|11277.2|11266.2|11277.2|11266.2|11280.2|11269.2|11277.2|11266.2|325
1725891300000|2024-09-09 14:15:00|11278.2|11267.2|11273.2|11262.2|11279.2|11267.2|11272.2|11261.2|1490
1725891600000|2024-09-09 14:20:00|11274.2|11263.2|11268.2|11257.2|11274.2|11263.2|11267.2|11256.2|462
1725891900000|2024-09-09 14:25:00|11269.2|11258.2|11265.2|11254.2|11271.2|11259.2|11265.2|11254.2|315
1725892200000|2024-09-09 14:30:00|11266.2|11255.2|11266.2|11255.2|11267.2|11256.2|11264.2|11253.2|224
1725892500000|2024-09-09 14:35:00|11265.2|11254.2|11265.2|11254.2|11267.2|11255.2|11264.2|11253.2|42
1725892800000|2024-09-09 14:40:00|11264.2|11253.2|11263.2|11252.2|11265.2|11254.2|11263.2|11252.2|71
1725893100000|2024-09-09 14:45:00|11262.2|11251.2|11263.2|11252.2|11264.2|11253.2|11261.2|11250.2|199
1725893400000|2024-09-09 14:50:00|11264.2|11253.2|11265.2|11254.2|11265.2|11254.2|11262.2|11251.2|215
1725893700000|2024-09-09 14:55:00|11264.2|11253.2|11261.2|11250.2|11265.2|11254.2|11260.2|11249.2|302
1725894000000|2024-09-09 15:00:00|11260.2|11249.2|11264.2|11253.2|11266.2|11255.2|11260.2|11249.2|485
1725894300000|2024-09-09 15:05:00|11263.2|11252.2|11265.2|11254.2|11266.2|11255.2|11263.2|11252.2|243
1725894600000|2024-09-09 15:10:00|11264.2|11253.2|11264.2|11253.2|11267.2|11256.2|11264.2|11253.2|266
1725894900000|2024-09-09 15:15:00|11265.2|11254.2|11268.2|11257.2|11268.2|11257.2|11264.2|11253.2|218
1725895200000|2024-09-09 15:20:00|11267.2|11256.2|11267.2|11256.2|11268.2|11257.2|11265.2|11254.2|349
1725895500000|2024-09-09 15:25:00|11266.2|11255.2|11266.2|11255.2|11268.2|11257.2|11265.2|11254.2|275
1725895800000|2024-09-09 15:30:00|11267.2|11256.2|11267.2|11256.2|11268.2|11257.2|11267.2|11256.2|151
1725896100000|2024-09-09 15:35:00|11268.2|11257.2|11269.2|11258.2|11270.2|11259.2|11268.2|11257.2|213
1725896400000|2024-09-09 15:40:00|11268.2|11257.2|11269.2|11258.2|11269.2|11258.2|11268.2|11257.2|126
1725896700000|2024-09-09 15:45:00|11268.2|11257.2|11271.2|11260.2|11271.2|11260.2|11268.2|11257.2|136
1725897000000|2024-09-09 15:50:00|11272.2|11261.2|11269.2|11258.2|11272.2|11261.2|11269.2|11258.2|187
1725897300000|2024-09-09 15:55:00|11270.2|11259.2|11269.2|11258.2|11271.2|11260.2|11269.2|11258.2|237
1725897600000|2024-09-09 16:00:00|11270.2|11259.2|11270.2|11259.2|11272.2|11261.2|11269.2|11258.2|315
1725897900000|2024-09-09 16:05:00|11271.2|11260.2|11271.2|11260.2|11271.2|11260.2|11269.2|11258.2|277
1725898200000|2024-09-09 16:10:00|11270.2|11259.2|11271.2|11260.2|11273.2|11262.2|11270.2|11259.2|288
1725898500000|2024-09-09 16:15:00|11272.2|11261.2|11274.2|11263.2|11275.2|11263.2|11272.2|11260.2|187
1725898800000|2024-09-09 16:20:00|11273.2|11262.2|11272.2|11261.2|11274.2|11263.2|11271.2|11260.2|168
1725899100000|2024-09-09 16:25:00|11273.2|11262.2|11276.2|11264.2|11277.2|11265.2|11273.2|11262.2|190
1725899400000|2024-09-09 16:30:00|11275.2|11265.2|11276.2|11265.2|11277.2|11266.2|11274.2|11263.2|128
1725899700000|2024-09-09 16:35:00|11277.2|11266.2|11276.2|11265.2|11277.2|11266.2|11275.2|11264.2|83
1725900000000|2024-09-09 16:40:00|11277.2|11266.2|11276.2|11265.2|11278.2|11267.2|11276.2|11265.2|187
1725900300000|2024-09-09 16:45:00|11275.2|11264.2|11277.2|11265.2|11277.2|11266.2|11275.2|11264.2|127
1725900600000|2024-09-09 16:50:00|11276.2|11266.2|11279.2|11267.2|11279.2|11267.2|11276.2|11265.2|157
1725900900000|2024-09-09 16:55:00|11278.2|11268.2|11277.2|11266.2|11279.2|11268.2|11277.2|11266.2|17
1725901200000|2024-09-09 17:00:00|11278.2|11267.2|11280.2|11268.2|11281.2|11269.2|11278.2|11266.2|154
1725901500000|2024-09-09 17:05:00|11281.2|11269.2|11281.2|11270.2|11281.2|11270.2|11281.2|11269.2|56
1725901800000|2024-09-09 17:10:00|11282.2|11271.2|11281.2|11270.2|11282.2|11271.2|11281.2|11270.2|157
1725902100000|2024-09-09 17:15:00|11280.2|11269.2|11281.2|11270.2|11281.2|11270.2|11280.2|11269.2|164
1725902400000|2024-09-09 17:20:00||11269.2||11270.2||11270.2||11269.2|36
1725902700000|2024-09-09 17:25:00|11280.2|11269.2|11281.2|11270.2|11281.2|11270.2|11280.2|11269.2|64
1725903000000|2024-09-09 17:30:00|11280.2|11269.2|11281.2|11270.2|11281.2|11270.2|11280.2|11269.2|121
1725903300000|2024-09-09 17:35:00|11282.2|11271.2|11283.2|11272.2|11283.2|11272.2|11282.2|11271.2|110
1725903600000|2024-09-09 17:40:00|11282.2|11271.2|11281.2|11269.2|11283.2|11272.2|11280.2|11269.2|232
1725903900000|2024-09-09 17:45:00|11280.2|11270.2|11283.2|11272.2|11283.2|11272.2|11280.2|11269.2|42
1725904200000|2024-09-09 17:50:00|11282.2|11271.2|11281.2|11270.2|11283.2|11272.2|11281.2|11270.2|46
1725904500000|2024-09-09 17:55:00|11282.2|11271.2|11276.2|11265.2|11282.2|11271.2|11276.2|11265.2|61
1725904800000|2024-09-09 18:00:00|11275.2|11264.2|11271.2|11260.2|11277.2|11265.2|11271.2|11260.2|257
1725905100000|2024-09-09 18:05:00|11270.2|11259.2|11272.2|11261.2|11272.2|11261.2|11269.2|11258.2|256
1725905400000|2024-09-09 18:10:00|11273.2|11262.2|11273.2|11262.2|11276.2|11265.2|11272.2|11262.2|124
1725905700000|2024-09-09 18:15:00|11274.2|11263.2|11276.2|11264.2|11276.2|11265.2|11273.2|11262.2|64
1725906000000|2024-09-09 18:20:00|11275.2|11263.2|11278.2|11266.2|11278.2|11267.2|11274.2|11263.2|74
1725906300000|2024-09-09 18:25:00|11277.2|11265.2|11277.2|11266.2|11278.2|11267.2|11276.2|11265.2|97
1725906600000|2024-09-09 18:30:00|11276.2|11265.2|11277.2|11265.2|11278.2|11267.2|11276.2|11264.2|79
1725906900000|2024-09-09 18:35:00|11278.2|11266.2|11275.2|11264.2|11281.2|11270.2|11275.2|11264.2|216
1725907200000|2024-09-09 18:40:00|11274.2|11263.2|11276.2|11264.2|11276.2|11265.2|11274.2|11263.2|61
1725907500000|2024-09-09 18:45:00|11275.2|11265.2|11274.2|11262.2|11277.2|11265.2|11272.2|11261.2|69
1725907800000|2024-09-09 18:50:00|11273.2|11263.2|11273.2|11261.2|11275.2|11264.2|11272.2|11261.2|38
1725908100000|2024-09-09 18:55:00|11272.2|11260.2|11270.2|11258.2|11272.2|11261.2|11269.2|11257.2|75
1725908400000|2024-09-09 19:00:00|11269.2|11257.2|11269.2|11258.2|11271.2|11260.2|11269.2|11257.2|47
1725908700000|2024-09-09 19:05:00|11270.2|11259.2|11270.2|11258.2|11270.2|11259.2|11269.2|11258.2|20
1725909000000|2024-09-09 19:10:00|11269.2|11257.2|11269.2|11258.2|11271.2|11259.2|11269.2|11257.2|40
1725909300000|2024-09-09 19:15:00|11270.2|11259.2|11269.2|11258.2|11270.2|11259.2|11269.2|11258.2|47
1725909600000|2024-09-09 19:20:00|11270.2|11259.2|11270.2|11259.2|11271.2|11260.2|11269.2|11258.2|102
1725909900000|2024-09-09 19:25:00|11271.2|11260.2|11270.2|11259.2|11271.2|11260.2|11270.2|11259.2|22
1725910200000|2024-09-09 19:30:00|11271.2|11260.2|11271.2|11259.2|11272.2|11260.2|11269.2|11258.2|114
1725910500000|2024-09-09 19:35:00|11270.2|11260.2|11271.2|11260.2|11272.2|11261.2|11270.2|11259.2|24
1725910800000|2024-09-09 19:40:00|11272.2|11261.2|11269.7|11259.7|11272.2|11261.2|11269.7|11259.2|128
1725911100000|2024-09-09 19:45:00|11270.2|11260.2|11269.7|11259.7|11271.2|11261.2|11269.7|11259.7|15
1725911400000|2024-09-09 19:50:00|11268.7|11258.7|11270.7|11260.7|11270.7|11260.7|11268.7|11258.7|59
1725911700000|2024-09-09 19:55:00|11271.2|11261.2|11272.2|11262.2|11272.2|11262.2|11270.7|11260.7|96
1725912000000|2024-09-09 20:00:00|11271.7|11261.7|11272.7|11262.7|11274.7|11264.7|11271.7|11261.7|52
1725912300000|2024-09-09 20:05:00|||||||||5
1725912600000|2024-09-09 20:10:00|||||||||3
1725912900000|2024-09-09 20:15:00|11273.2|11263.2|11273.7|11263.7|11273.7|11263.7|11273.2|11263.2|13
1725913200000|2024-09-09 20:20:00|11274.2|11264.2|11272.7|11262.7|11274.2|11264.2|11271.7|11261.7|16
1725913500000|2024-09-09 20:25:00|||||||||7
1725913800000|2024-09-09 20:30:00|11272.2|11262.2|11271.7|11261.7|11272.2|11262.2|11271.7|11261.7|8
1725914100000|2024-09-09 20:35:00|11272.7|11262.7|11272.7|11262.7|11273.7|11263.7|11272.7|11262.7|23
1725914400000|2024-09-09 20:40:00|11272.2|11262.2|11272.2|11262.2|11272.2|11262.2|11271.7|11261.7|18
1725914700000|2024-09-09 20:45:00|11271.7|11261.7|11271.7|11261.7|11271.7|11261.7|11271.7|11261.7|3
1725915000000|2024-09-09 20:50:00|11271.2|11261.2|11270.7|11260.7|11271.2|11261.2|11270.7|11260.7|10
1725915300000|2024-09-09 20:55:00|11269.7|11259.7|11272.2|11262.2|11272.2|11262.2|11269.7|11259.7|21
1725915600000|2024-09-09 21:00:00|11271.7|11261.7|11271.2|11261.2|11271.7|11261.7|11269.7|11259.7|3
1725915900000|2024-09-09 21:05:00|11274.2|11264.2|11274.7|11264.7|11276.2|11266.2|11266.7|11256.7|3
1725916200000|2024-09-09 21:10:00|11274.2|11264.2|11272.7|11262.7|11274.2|11264.2|11272.7|11262.7|4
1725916500000|2024-09-09 21:15:00|11280.2|11256.2|11280.2|11256.2|11280.2|11256.2|11280.2|11256.2|0
1725930000000|2024-09-10 01:00:00|11273.7|11263.7|11271.7|11261.7|11276.7|11266.7|11261.2|11251.2|1947
1725930300000|2024-09-10 01:05:00|11272.2|11262.2|11271.7|11261.7|11273.7|11263.7|11267.7|11257.7|676
1725930600000|2024-09-10 01:10:00|11272.7|11262.7|11269.2|11259.2|11272.7|11262.7|11262.7|11252.7|515
1725930900000|2024-09-10 01:15:00|11266.7|11256.7|11265.7|11255.7|11268.2|11258.2|11262.7|11252.7|638
1725931200000|2024-09-10 01:20:00|11266.2|11256.2|11271.7|11261.7|11275.7|11265.7|11260.2|11250.2|800
1725931500000|2024-09-10 01:25:00|11270.2|11260.2|11261.2|11251.2|11270.2|11260.2|11259.7|11249.7|773
1725931800000|2024-09-10 01:30:00|11262.2|11252.2|11278.7|11268.7|11292.7|11282.7|11262.2|11252.2|11952
1725932100000|2024-09-10 01:35:00|11278.2|11268.2|11299.7|11289.7|11304.7|11294.7|11266.2|11256.2|6669
1725932400000|2024-09-10 01:40:00|11299.2|11289.2|11272.7|11262.7|11303.2|11293.2|11266.2|11256.2|5883
1725932700000|2024-09-10 01:45:00|11271.7|11261.7|11268.2|11258.2|11285.2|11275.2|11260.2|11250.2|4436
1725933000000|2024-09-10 01:50:00|11269.2|11259.2|11287.2|11277.2|11296.2|11286.2|11268.2|11258.2|4306
1725933300000|2024-09-10 01:55:00|11286.2|11276.2|11302.2|11292.2|11311.2|11301.2|11286.2|11276.2|3661
1725933600000|2024-09-10 02:00:00|11301.2|11291.2|11282.2|11272.2|11301.2|11291.2|11277.2|11267.2|4153
1725933900000|2024-09-10 02:05:00|11283.2|11273.2|11269.2|11259.2|11286.2|11276.2|11267.2|11257.2|2583
1725934200000|2024-09-10 02:10:00|11270.2|11260.2|11271.2|11261.2|11280.2|11270.2|11264.2|11254.2|1942
1725934500000|2024-09-10 02:15:00|11272.2|11262.2|11282.2|11272.2|11283.2|11273.2|11269.2|11259.2|2226
1725934800000|2024-09-10 02:20:00|11281.2|11271.2|11286.2|11276.2|11290.2|11280.2|11276.2|11266.2|1544
1725935100000|2024-09-10 02:25:00|11287.2|11277.2|11291.2|11281.2|11293.2|11283.2|11286.2|11276.2|1296
1725935400000|2024-09-10 02:30:00|11292.2|11282.2|11298.2|11288.2|11300.2|11290.2|11287.2|11277.2|2197
1725935700000|2024-09-10 02:35:00|11297.2|11287.2|11295.2|11285.2|11306.2|11296.2|11291.2|11281.2|2389
1725936000000|2024-09-10 02:40:00|11294.2|11284.2|11294.2|11284.2|11298.2|11288.2|11291.2|11281.2|1293
1725936300000|2024-09-10 02:45:00|11295.2|11285.2|11295.2|11285.2|11300.2|11290.2|11287.2|11277.2|1817
1725936600000|2024-09-10 02:50:00|11294.2|11284.2|11282.2|11272.2|11296.2|11286.2|11282.2|11272.2|1267
1725936900000|2024-09-10 02:55:00|11281.2|11271.2|11286.2|11276.2|11289.2|11279.2|11280.2|11270.2|1193
1725937200000|2024-09-10 03:00:00|11285.2|11275.2|11292.2|11282.2|11292.2|11282.2|11283.2|11273.2|1158
1725937500000|2024-09-10 03:05:00|11291.2|11281.2|11283.2|11273.2|11292.2|11282.2|11281.2|11271.2|1262
1725937800000|2024-09-10 03:10:00|11282.2|11272.2|11283.2|11273.2|11285.2|11275.2|11275.2|11265.2|1732
1725938100000|2024-09-10 03:15:00|11282.2|11272.2|11274.2|11264.2|11285.2|11275.2|11271.2|11261.2|1454
1725938400000|2024-09-10 03:20:00|11273.2|11263.2|11270.2|11260.2|11278.2|11268.2|11268.2|11258.2|1248
1725938700000|2024-09-10 03:25:00|11268.2|11258.2|11283.2|11273.2|11283.2|11273.2|11264.2|11254.2|1948
1725939000000|2024-09-10 03:30:00|11282.2|11272.2|11291.2|11281.2|11292.2|11282.2|11282.2|11272.2|555
1725939300000|2024-09-10 03:35:00|11290.2|11280.2|11287.2|11277.2|11291.2|11281.2|11283.2|11273.2|561
1725939600000|2024-09-10 03:40:00|11286.2|11276.2|11288.2|11278.2|11289.2|11279.2|11285.2|11275.2|506
1725939900000|2024-09-10 03:45:00|11289.2|11279.2|11290.2|11280.2|11290.2|11280.2|11286.2|11276.2|553
1725940200000|2024-09-10 03:50:00|11289.2|11279.2|11293.2|11283.2|11294.2|11284.2|11289.2|11279.2|636
1725940500000|2024-09-10 03:55:00|11292.2|11282.2|11293.2|11283.2|11295.2|11285.2|11291.2|11281.2|552
1725940800000|2024-09-10 04:00:00|11292.2|11282.2|11292.2|11282.2|11294.2|11284.2|11292.2|11282.2|432
1725941100000|2024-09-10 04:05:00|11293.2|11283.2|11291.2|11281.2|11294.2|11284.2|11290.2|11280.2|250
1725941400000|2024-09-10 04:10:00|11290.2|11280.2|11293.2|11283.2|11293.2|11283.2|11290.2|11280.2|311
1725941700000|2024-09-10 04:15:00|11292.2|11282.2|11292.2|11282.2|11294.2|11284.2|11292.2|11282.2|448
1725942000000|2024-09-10 04:20:00|11291.2|11281.2|11292.2|11282.2|11294.2|11284.2|11291.2|11281.2|427
1725942300000|2024-09-10 04:25:00|11293.2|11283.2|11293.2|11283.2|11294.2|11284.2|11292.2|11282.2|247
1725942600000|2024-09-10 04:30:00|11294.2|11284.2|11293.2|11283.2|11294.2|11284.2|11291.2|11281.2|653
1725942900000|2024-09-10 04:35:00|11294.2|11284.2|11294.2|11284.2|11295.2|11285.2|11292.2|11282.2|660
1725943200000|2024-09-10 04:40:00|11293.2|11283.2|11295.2|11285.2|11296.2|11286.2|11291.2|11281.2|486
1725943500000|2024-09-10 04:45:00|11294.2|11284.2|11296.2|11286.2|11298.2|11288.2|11294.2|11284.2|477
1725943800000|2024-09-10 04:50:00|11297.2|11287.2|11296.2|11286.2|11298.2|11288.2|11293.2|11283.2|531
1725944100000|2024-09-10 04:55:00|11297.2|11287.2|11290.2|11280.2|11297.2|11287.2|11289.2|11279.2|490
1725944400000|2024-09-10 05:00:00|11289.2|11279.2|11292.2|11282.2|11311.2|11301.2|11286.2|11276.2|6616
1725944700000|2024-09-10 05:05:00|11291.2|11281.2|11286.2|11276.2|11314.2|11304.2|11285.2|11275.2|2508
1725945000000|2024-09-10 05:10:00|11287.2|11277.2|11305.2|11295.2|11309.2|11299.2|11281.2|11271.2|1931
1725945300000|2024-09-10 05:15:00|11306.2|11296.2|11293.2|11283.2|11308.2|11298.2|11288.2|11278.2|2430
1725945600000|2024-09-10 05:20:00|11292.2|11282.2|11282.2|11272.2|11295.2|11285.2|11281.2|11271.2|1326
1725945900000|2024-09-10 05:25:00|11283.2|11273.2|11270.2|11260.2|11283.2|11273.2|11264.2|11254.2|1727
1725946200000|2024-09-10 05:30:00|11269.2|11259.2|11261.2|11251.2|11276.2|11266.2|11257.2|11247.2|1673
1725946500000|2024-09-10 05:35:00|11260.2|11250.2|11259.2|11249.2|11262.2|11252.2|11251.2|11241.2|994
1725946800000|2024-09-10 05:40:00|11260.2|11250.2|11257.2|11247.2|11262.2|11252.2|11253.2|11243.2|1103
1725947100000|2024-09-10 05:45:00|11258.2|11248.2|11266.2|11256.2|11269.2|11259.2|11257.2|11247.2|921
1725947400000|2024-09-10 05:50:00|11265.2|11255.2|11269.2|11259.2|11276.2|11266.2|11264.2|11254.2|1094
1725947700000|2024-09-10 05:55:00|11270.2|11260.2|11287.2|11277.2|11293.2|11283.2|11269.2|11259.2|1881
1725948000000|2024-09-10 06:00:00|11288.2|11278.2|11307.2|11297.2|11307.2|11297.2|11278.2|11268.2|2597
1725948300000|2024-09-10 06:05:00|11308.2|11298.2|11304.2|11294.2|11313.2|11303.2|11292.2|11282.2|3019
1725948600000|2024-09-10 06:10:00|11303.2|11293.2|11325.2|11315.2|11327.2|11317.2|11296.2|11286.2|3070
1725948900000|2024-09-10 06:15:00|11324.2|11314.2|11293.2|11283.2|11333.2|11323.2|11292.2|11282.2|3382
1725949200000|2024-09-10 06:20:00|11294.2|11284.2|11289.2|11279.2|11294.2|11284.2|11281.2|11271.2|1813
1725949500000|2024-09-10 06:25:00|11288.2|11278.2|11289.2|11279.2|11291.2|11281.2|11283.2|11273.2|855
1725949800000|2024-09-10 06:30:00|11290.2|11280.2|11305.2|11295.2|11308.2|11298.2|11290.2|11280.2|1580
1725950100000|2024-09-10 06:35:00|11306.2|11296.2|11311.2|11301.2|11315.2|11305.2|11305.2|11295.2|3234
1725950400000|2024-09-10 06:40:00|11310.2|11300.2|11303.2|11293.2|11310.2|11300.2|11298.2|11288.2|1631
1725950700000|2024-09-10 06:45:00|11302.2|11292.2|11298.2|11288.2|11303.2|11293.2|11292.2|11282.2|1398
1725951000000|2024-09-10 06:50:00|11299.2|11289.2|11298.2|11288.2|11303.2|11293.2|11297.2|11287.2|1352
1725951300000|2024-09-10 06:55:00|11297.2|11287.2|11293.2|11283.2|11299.2|11289.2|11291.2|11281.2|1522
1725951600000|2024-09-10 07:00:00|11295.2|11285.2|11291.2|11281.2|11295.2|11285.2|11290.2|11280.2|1046
1725951900000|2024-09-10 07:05:00|11292.2|11282.2|11296.2|11286.2|11297.2|11287.2|11291.2|11281.2|465
1725952200000|2024-09-10 07:10:00|11295.2|11285.2|11299.2|11289.2|11301.2|11291.2|11295.2|11285.2|488
1725952500000|2024-09-10 07:15:00|11300.2|11290.2|11302.2|11292.2|11302.2|11292.2|11298.2|11288.2|369
1725952800000|2024-09-10 07:20:00|11301.2|11291.2|11298.2|11288.2|11302.2|11292.2|11298.2|11288.2|344
1725953100000|2024-09-10 07:25:00|11297.2|11287.2|11293.2|11283.2|11299.2|11289.2|11293.2|11283.2|213
1725953400000|2024-09-10 07:30:00|11294.2|11284.2|11297.2|11287.2|11298.2|11288.2|11294.2|11284.2|459
1725953700000|2024-09-10 07:35:00|11296.2|11286.2|11294.2|11284.2|11297.2|11287.2|11293.2|11283.2|298
1725954000000|2024-09-10 07:40:00|11293.2|11283.2|11292.2|11282.2|11296.2|11286.2|11291.2|11281.2|557
1725954300000|2024-09-10 07:45:00|11293.2|11283.2|11292.2|11282.2|11295.2|11285.2|11291.2|11281.2|459
1725954600000|2024-09-10 07:50:00|11291.2|11281.2|11292.2|11282.2|11293.2|11283.2|11290.2|11280.2|207
1725954900000|2024-09-10 07:55:00|11291.2|11281.2|11293.2|11283.2|11294.2|11284.2|11290.2|11280.2|200
1725955200000|2024-09-10 08:00:00|11294.2|11282.2|11291.2|11280.2|11295.2|11283.2|11291.2|11280.2|464
1725955500000|2024-09-10 08:05:00|11290.2|11279.2|11289.2|11278.2|11292.2|11280.2|11287.2|11276.2|755
1725955800000|2024-09-10 08:10:00|11288.2|11277.2|11288.2|11277.2|11289.2|11278.2|11288.2|11277.2|228
1725956100000|2024-09-10 08:15:00|11287.2|11276.2|11285.2|11274.2|11287.2|11276.2|11285.2|11274.2|569
1725956400000|2024-09-10 08:20:00|11284.2|11273.2|11282.2|11271.2|11284.2|11273.2|11282.2|11271.2|556
1725956700000|2024-09-10 08:25:00|11283.2|11272.2|11281.2|11269.2|11283.2|11272.2|11281.2|11269.2|609
1725957000000|2024-09-10 08:30:00|11288.2|11264.2|11288.2|11264.2|11288.2|11264.2|11288.2|11264.2|0
1725957300000|2024-09-10 08:35:00|||||||||685
1725958800000|2024-09-10 09:00:00|11277.2|11265.2|11276.2|11264.2|11279.2|11267.2|11272.2|11261.2|248
1725959100000|2024-09-10 09:05:00|11275.2|11265.2|11276.2|11265.2|11278.2|11267.2|11275.2|11264.2|240
1725959400000|2024-09-10 09:10:00|11275.2|11264.2|11274.2|11262.2|11276.2|11264.2|11272.2|11261.2|433
1725959700000|2024-09-10 09:15:00|11272.2|11263.2|11271.2|11260.2|11273.2|11263.2|11267.2|11256.2|1614
1725960000000|2024-09-10 09:20:00|11272.2|11259.2|11272.2|11261.2|11275.2|11263.2|11269.2|11258.2|786
1725960300000|2024-09-10 09:25:00|11273.2|11262.2|11275.2|11264.2|11276.2|11265.2|11272.2|11261.2|282
1725960600000|2024-09-10 09:30:00|11276.2|11265.2|11276.2|11265.2|11278.2|11267.2|11275.2|11264.2|192
1725960900000|2024-09-10 09:35:00|11277.2|11266.2|11280.2|11269.2|11280.2|11269.2|11276.2|11265.2|194
1725961200000|2024-09-10 09:40:00|11281.2|11270.2|11279.2|11268.2|11281.2|11270.2|11278.2|11267.2|157
1725961500000|2024-09-10 09:45:00|11280.2|11269.2|11278.2|11267.2|11280.2|11269.2|11278.2|11267.2|88
1725961800000|2024-09-10 09:50:00|11279.2|11268.2|11278.2|11267.2|11279.2|11268.2|11278.2|11267.2|82
1725962100000|2024-09-10 09:55:00|11277.2|11266.2|11276.2|11265.2|11277.2|11266.2|11276.2|11265.2|121
1725962400000|2024-09-10 10:00:00|11277.2|11266.2|11278.2|11267.2|11279.2|11268.2|11277.2|11266.2|174
1725962700000|2024-09-10 10:05:00|11277.2|11266.2|11277.2|11266.2|11277.2|11266.2|11277.2|11266.2|65
1725963000000|2024-09-10 10:10:00|11278.2|11265.2|11275.2|11264.2|11278.2|11265.2|11275.2|11264.2|142
1725963300000|2024-09-10 10:15:00|11274.2|11263.2|11274.2|11263.2|11275.2|11264.2|11273.2|11262.2|93
1725963600000|2024-09-10 10:20:00|11275.2|11264.2|11275.2|11264.2|11276.2|11265.2|11275.2|11263.2|93
1725963900000|2024-09-10 10:25:00|11276.2|11265.2|11278.2|11267.2|11279.2|11267.2|11276.2|11265.2|159
1725964200000|2024-09-10 10:30:00|11277.2|11266.2|11278.2|11267.2|11278.2|11267.2|11276.2|11265.2|126
1725964500000|2024-09-10 10:35:00|11277.2|11266.2|11278.2|11267.2|11278.2|11267.2|11277.2|11266.2|19
1725964800000|2024-09-10 10:40:00|11277.2|11266.2|11277.2|11266.2|11277.2|11266.2|11277.2|11266.2|10
1725965100000|2024-09-10 10:45:00|11278.2|11267.2|11276.2|11265.2|11278.2|11267.2|11276.2|11265.2|179
1725965400000|2024-09-10 10:50:00|11277.2|11266.2|11275.2|11264.2|11277.2|11266.2|11274.2|11263.2|112
1725965700000|2024-09-10 10:55:00|11274.2|11263.2|11274.2|11263.2|11275.2|11264.2|11273.2|11262.2|84
1725966000000|2024-09-10 11:00:00|11275.2|11264.2|11276.2|11265.2|11277.2|11265.2|11275.2|11264.2|98
1725966300000|2024-09-10 11:05:00|11275.2|11264.2|11276.2|11265.2|11277.2|11266.2|11275.2|11264.2|99
1725966600000|2024-09-10 11:10:00|11275.2|11264.2|11273.2|11262.2|11276.2|11265.2|11273.2|11262.2|131
1725966900000|2024-09-10 11:15:00|11274.2|11261.2|11272.2|11261.2|11274.2|11262.2|11271.2|11260.2|110
1725967200000|2024-09-10 11:20:00|11273.2|11260.2|11272.2|11261.2|11273.2|11261.2|11271.2|11260.2|81
1725967500000|2024-09-10 11:25:00|11271.2|11260.2|11273.2|11262.2|11273.2|11262.2|11271.2|11260.2|72
1725967800000|2024-09-10 11:30:00|11272.2|11261.2|11272.2|11261.2|11273.2|11262.2|11271.2|11260.2|119
1725968100000|2024-09-10 11:35:00|11271.2|11260.2|11271.2|11260.2|11272.2|11261.2|11270.2|11259.2|127
1725968400000|2024-09-10 11:40:00|11272.2|11261.2|11271.2|11260.2|11272.2|11261.2|11270.2|11259.2|86
1725968700000|2024-09-10 11:45:00|11272.2|11261.2|11273.2|11262.2|11273.2|11262.2|11271.2|11260.2|50
1725969000000|2024-09-10 11:50:00|11274.2|11263.2|11273.2|11262.2|11274.2|11263.2|11273.2|11261.2|80
1725969300000|2024-09-10 11:55:00|11274.2|11263.2|11272.2|11261.2|11274.2|11263.2|11272.2|11261.2|73
1725969600000|2024-09-10 12:00:00|11273.2|11260.2|11272.2|11261.2|11273.2|11261.2|11271.2|11260.2|81
1725969900000|2024-09-10 12:05:00|11271.2|11260.2|11272.2|11261.2|11273.2|11262.2|11271.2|11260.2|92
1725970200000|2024-09-10 12:10:00|11273.2|11262.2|11277.2|11266.2|11277.2|11266.2|11272.2|11261.2|117
1725970500000|2024-09-10 12:15:00|11276.2|11265.2|11276.2|11265.2|11277.2|11266.2|11276.2|11265.2|44
1725970800000|2024-09-10 12:20:00|11277.2|11266.2|11275.2|11264.2|11277.2|11266.2|11275.2|11264.2|27
1725971100000|2024-09-10 12:25:00|11276.2|11265.2|11274.2|11263.2|11276.2|11265.2|11273.2|11262.2|169
1725971400000|2024-09-10 12:30:00|11273.2|11262.2|11273.2|11262.2|11274.2|11263.2|11273.2|11261.2|202
1725971700000|2024-09-10 12:35:00|11272.2|11261.2|11273.2|11262.2|11273.2|11262.2|11272.2|11261.2|127
1725972000000|2024-09-10 12:40:00|11272.2|11261.2|11275.2|11264.2|11275.2|11264.2|11272.2|11261.2|126
1725972300000|2024-09-10 12:45:00|11274.2|11263.2|11274.2|11263.2|11274.2|11263.2|11273.2|11262.2|125
1725972600000|2024-09-10 12:50:00|11273.2|11262.2|11274.2|11263.2|11275.2|11264.2|11273.2|11262.2|133
1725972900000|2024-09-10 12:55:00|11273.2|11262.2|11273.2|11262.2|11274.2|11263.2|11272.2|11261.2|673
1725973200000|2024-09-10 13:00:00|11274.2|11261.2|11274.2|11263.2|11276.2|11265.2|11273.2|11261.2|332
1725973500000|2024-09-10 13:05:00|11273.2|11262.2|11272.2|11261.2|11274.2|11263.2|11272.2|11261.2|291
1725973800000|2024-09-10 13:10:00|11271.2|11260.2|11270.2|11259.2|11271.2|11261.2|11270.2|11259.2|330
1725974100000|2024-09-10 13:15:00|11271.2|11260.2|11273.2|11262.2|11273.2|11262.2|11271.2|11260.2|189
1725974400000|2024-09-10 13:20:00|11274.2|11263.2|11274.2|11263.2|11274.2|11263.2|11273.2|11262.2|416
1725974700000|2024-09-10 13:25:00|11273.2|11262.2|11271.2|11260.2|11273.2|11262.2|11271.2|11260.2|288
1725975000000|2024-09-10 13:30:00|11272.2|11261.2|11265.2|11254.2|11274.2|11263.2|11264.2|11253.2|1378
1725975300000|2024-09-10 13:35:00|11264.2|11253.2|11265.2|11254.2|11270.2|11259.2|11264.2|11253.2|666
1725975600000|2024-09-10 13:40:00|11266.2|11255.2|11264.2|11253.2|11266.2|11255.2|11262.2|11251.2|475
1725975900000|2024-09-10 13:45:00|11265.2|11252.2|11263.2|11252.2|11266.2|11254.2|11263.2|11252.2|376
1725976200000|2024-09-10 13:50:00|11264.2|11253.2|11264.2|11253.2|11265.2|11254.2|11262.2|11251.2|346
1725976500000|2024-09-10 13:55:00|11263.2|11252.2|11264.2|11253.2|11265.2|11254.2|11263.2|11252.2|253
1725976800000|2024-09-10 14:00:00|11265.2|11254.2|11266.2|11255.2|11267.2|11256.2|11264.2|11253.2|224
1725977100000|2024-09-10 14:05:00|11267.2|11256.2|11269.2|11258.2|11271.2|11260.2|11264.2|11253.2|404
1725977400000|2024-09-10 14:10:00|11270.2|11257.2|11260.2|11249.2|11270.2|11259.2|11260.2|11249.2|535
1725977700000|2024-09-10 14:15:00|11261.2|11250.2|11260.2|11249.2|11262.2|11251.2|11259.2|11248.2|516
1725978000000|2024-09-10 14:20:00|11259.2|11248.2|11258.2|11247.2|11260.2|11249.2|11258.2|11247.2|271
1725978300000|2024-09-10 14:25:00|11259.2|11248.2|11263.2|11252.2|11264.2|11252.2|11259.2|11248.2|488
1725978600000|2024-09-10 14:30:00|11262.2|11251.2|11258.2|11247.2|11263.2|11252.2|11258.2|11247.2|267
1725978900000|2024-09-10 14:35:00|11257.2|11246.2|11258.2|11247.2|11259.2|11248.2|11256.2|11245.2|505
1725979200000|2024-09-10 14:40:00|11259.2|11248.2|11258.2|11247.2|11261.2|11250.2|11258.2|11247.2|549
1725979500000|2024-09-10 14:45:00|11259.2|11248.2|11260.2|11249.2|11261.2|11250.2|11258.2|11247.2|379
1725979800000|2024-09-10 14:50:00|11261.2|11250.2|11258.2|11247.2|11261.2|11250.2|11258.2|11247.2|304
1725980100000|2024-09-10 14:55:00|11259.2|11248.2|11261.2|11250.2|11262.2|11250.2|11258.2|11247.2|287
1725980400000|2024-09-10 15:00:00|11262.2|11251.2|11261.2|11250.2|11263.2|11252.2|11260.2|11249.2|209
1725980700000|2024-09-10 15:05:00|11260.2|11249.2|11262.2|11251.2|11262.2|11251.2|11260.2|11249.2|318
1725981000000|2024-09-10 15:10:00|11263.2|11252.2|11263.2|11252.2|11265.2|11254.2|11262.2|11251.2|228
1725981300000|2024-09-10 15:15:00|11264.2|11253.2|11261.2|11250.2|11265.2|11254.2|11261.2|11250.2|218
1725981600000|2024-09-10 15:20:00|11262.2|11251.2|11262.2|11251.2|11263.2|11252.2|11260.2|11249.2|271
1725981900000|2024-09-10 15:25:00|11263.2|11252.2|11264.2|11253.2|11266.2|11255.2|11262.2|11251.2|485
1725982200000|2024-09-10 15:30:00|11265.2|11254.2|11268.2|11257.2|11269.2|11258.2|11265.2|11254.2|344
1725982500000|2024-09-10 15:35:00|11269.2|11258.2|11266.2|11255.2|11270.2|11259.2|11266.2|11255.2|279
1725982800000|2024-09-10 15:40:00|11267.2|11256.2|11261.2|11250.2|11267.2|11256.2|11261.2|11250.2|242
1725983100000|2024-09-10 15:45:00|11260.2|11249.2|11259.2|11248.2|11262.2|11251.2|11259.2|11248.2|70
1725983400000|2024-09-10 15:50:00|11258.2|11247.2|11257.2|11246.2|11258.2|11247.2|11257.2|11246.2|265
1725983700000|2024-09-10 15:55:00|11258.2|11245.2|11255.2|11244.2|11258.2|11246.2|11255.2|11244.2|206
1725984000000|2024-09-10 16:00:00|11254.2|11243.2|11255.2|11244.2|11255.2|11244.2|11252.2|11241.2|693
1725984300000|2024-09-10 16:05:00|11256.2|11245.2|11257.2|11246.2|11259.2|11248.2|11256.2|11245.2|522
1725984600000|2024-09-10 16:10:00|11256.2|11245.2|11256.2|11245.2|11258.2|11247.2|11256.2|11245.2|314
1725984900000|2024-09-10 16:15:00|11257.2|11246.2|11257.2|11246.2|11258.2|11247.2|11255.2|11244.2|230
1725985200000|2024-09-10 16:20:00|11256.2|11245.2|11256.2|11245.2|11257.2|11245.2|11254.2|11243.2|210
1725985500000|2024-09-10 16:25:00|11257.2|11246.2|11257.2|11246.2|11258.2|11247.2|11255.2|11244.2|196
1725985800000|2024-09-10 16:30:00|11256.2|11245.2|11258.2|11247.2|11258.2|11247.2|11256.2|11245.2|117
1725986100000|2024-09-10 16:35:00|11259.2|11246.2|11260.2|11248.2|11260.2|11249.2|11257.2|11246.2|132
1725986400000|2024-09-10 16:40:00|11261.2|11249.2|11260.2|11249.2|11261.2|11250.2|11258.2|11247.2|169
1725986700000|2024-09-10 16:45:00|11259.2|11248.2|11260.2|11249.2|11260.2|11249.2|11259.2|11247.2|86
1725987000000|2024-09-10 16:50:00|11261.2|11250.2|11260.2|11249.2|11261.2|11250.2|11259.2|11248.2|160
1725987300000|2024-09-10 16:55:00|11259.2|11248.2|11257.2|11246.2|11260.2|11249.2|11257.2|11246.2|101
1725987600000|2024-09-10 17:00:00|11258.2|11247.2|11260.2|11249.2|11260.2|11249.2|11257.2|11246.2|147
1725987900000|2024-09-10 17:05:00|11259.2|11248.2|11259.2|11248.2|11260.2|11249.2|11259.2|11248.2|166
1725988200000|2024-09-10 17:10:00|11260.2|11249.2|11262.2|11251.2|11263.2|11252.2|11260.2|11248.2|221
1725988500000|2024-09-10 17:15:00|11263.2|11252.2|11262.2|11251.2|11263.2|11252.2|11261.2|11250.2|155
1725988800000|2024-09-10 17:20:00|11261.2|11250.2|11263.2|11252.2|11263.2|11252.2|11260.2|11249.2|123
1725989100000|2024-09-10 17:25:00|11262.2|11251.2|11259.2|11248.2|11263.2|11252.2|11259.2|11248.2|101
1725989400000|2024-09-10 17:30:00|11260.2|11247.2|11260.2|11249.2|11261.2|11250.2|11258.2|11247.2|137
1725989700000|2024-09-10 17:35:00|11261.2|11250.2|11260.2|11249.2|11261.2|11250.2|11259.2|11248.2|67
1725990000000|2024-09-10 17:40:00|11261.2|11250.2|11261.2|11250.2|11262.2|11251.2|11260.2|11249.2|77
1725990300000|2024-09-10 17:45:00|11262.2|11251.2|11261.2|11250.2|11262.2|11251.2|11261.2|11250.2|77
1725990600000|2024-09-10 17:50:00|11262.2|11251.2|11261.2|11250.2|11263.2|11252.2|11261.2|11250.2|80
1725990900000|2024-09-10 17:55:00|11262.2|11251.2|11262.2|11251.2|11262.2|11251.2|11261.2|11250.2|51
1725991200000|2024-09-10 18:00:00|11263.2|11252.2|11264.2|11253.2|11265.2|11254.2|11262.2|11252.2|172
1725991500000|2024-09-10 18:05:00|11265.2|11254.2|11264.2|11253.2|11265.2|11254.2|11264.2|11253.2|55
1725991800000|2024-09-10 18:10:00|11265.2|11252.2|11264.2|11253.2|11265.2|11253.2|11263.2|11252.2|123
1725992100000|2024-09-10 18:15:00|11265.2|11254.2|11264.2|11253.2|11265.2|11254.2|11264.2|11253.2|81
1725992400000|2024-09-10 18:20:00|11265.2|11254.2|11264.2|11253.2|11265.2|11254.2|11263.2|11252.2|90
1725992700000|2024-09-10 18:25:00|11265.2|11252.2|11265.2|11254.2|11265.2|11254.2|11263.2|11252.2|97
1725993000000|2024-09-10 18:30:00|11264.2|11253.2|11265.2|11254.2|11265.2|11254.2|11264.2|11253.2|59
1725993300000|2024-09-10 18:35:00|11264.2|11253.2|11265.2|11254.2|11265.2|11254.2|11263.2|11252.2|121
1725993600000|2024-09-10 18:40:00|11266.2|11255.2|11265.2|11254.2|11266.2|11255.2|11264.2|11253.2|129
1725993900000|2024-09-10 18:45:00|||||||||61
1725994200000|2024-09-10 18:50:00|11266.2|11255.2|11265.2|11254.2|11266.2|11255.2|11265.2|11254.2|90
1725994500000|2024-09-10 18:55:00|11266.2|11255.2|11266.2|11255.2|11267.2|11255.2|11265.2|11254.2|102
1725994800000|2024-09-10 19:00:00|11265.2|11254.2|11265.2|11254.2|11266.2|11255.2|11265.2|11254.2|119
1725995100000|2024-09-10 19:05:00|11264.2|11253.2|11264.2|11253.2|11265.2|11254.2|11264.2|11253.2|80
1725995400000|2024-09-10 19:10:00|11265.2|11254.2|11266.2|11255.2|11266.2|11255.2|11265.2|11254.2|47
1725995700000|2024-09-10 19:15:00|11265.2|11254.2|11265.2|11254.2|11265.2|11254.2|11265.2|11254.2|20
1725996000000|2024-09-10 19:20:00|11266.2|11255.2|11266.2|11254.2|11266.2|11255.2|11266.2|11254.2|61
1725996300000|2024-09-10 19:25:00|11265.2|11255.2|11265.2|11254.2|11266.2|11255.2|11265.2|11254.2|65
1725996600000|2024-09-10 19:30:00|11266.2|11255.2|11264.2|11253.2|11266.2|11255.2|11264.2|11253.2|112
1725996900000|2024-09-10 19:35:00|11265.2||11264.2||11265.2||11264.2||121
1725997200000|2024-09-10 19:40:00|11263.2|11252.2|11264.7|11254.7|11266.2|11255.2|11263.2|11252.2|301
1725997500000|2024-09-10 19:45:00|11264.2|11254.2|11263.7|11253.7|11267.7|11257.7|11263.7|11253.7|304
1725997800000|2024-09-10 19:50:00|11264.7|11254.7|11264.7|11254.7|11265.7|11255.7|11263.7|11253.7|83
1725998100000|2024-09-10 19:55:00|11265.2|11255.2|11266.7|11256.7|11266.7|11256.7|11263.7|11253.7|99
1725998400000|2024-09-10 20:00:00|11265.7|11255.7|11267.7|11257.7|11268.2|11258.2|11265.7|11255.7|95
1725998700000|2024-09-10 20:05:00|11268.2|11258.2|11266.7|11256.7|11268.2|11258.2|11266.7|11256.7|11
1725999000000|2024-09-10 20:10:00|||||||||22
1725999300000|2024-09-10 20:15:00|11266.2|11256.2|11266.2|11256.2|11266.2|11256.2|11266.2|11256.2|4
1725999600000|2024-09-10 20:20:00|11265.7|11255.7|11265.7|11255.7|11265.7|11255.7|11265.7|11255.7|0
1725999900000|2024-09-10 20:25:00|||||||||1
1726000200000|2024-09-10 20:30:00|11265.2|11255.2|11264.7|11254.7|11265.2|11255.2|11264.7|11254.7|14
1726000500000|2024-09-10 20:35:00|11265.2|11255.2|11265.2|11255.2|11265.2|11255.2|11264.7|11254.7|24
1726000800000|2024-09-10 20:40:00|11265.7|11255.7|11265.2|11255.2|11265.7|11255.7|11264.7|11254.7|18
1726001100000|2024-09-10 20:45:00|11264.7|11254.7|11265.2|11255.2|11265.2|11255.2|11264.7|11254.7|20
1726001400000|2024-09-10 20:50:00|11265.7|11255.7|11266.7|11256.7|11266.7|11256.7|11265.7|11255.7|18
1726001700000|2024-09-10 20:55:00|11267.7|11257.7|11267.7|11257.7|11267.7|11257.7|11267.7|11257.7|13
1726002000000|2024-09-10 21:00:00|11266.7|11256.7|11266.7|11256.7|11266.7|11256.7|11266.7|11256.7|0
1726002300000|2024-09-10 21:05:00|11262.7|11252.7|11262.7|11252.7|11262.7|11252.7|11262.7|11252.7|2
1726002900000|2024-09-10 21:15:00|11269.7|11245.7|11269.7|11245.7|11269.7|11245.7|11269.7|11245.7|0
1726016400000|2024-09-11 01:00:00|11266.2|11256.2|11267.7|11257.7|11270.7|11260.7|11258.7|11248.7|1903
1726016700000|2024-09-11 01:05:00|11268.2|11258.2|11271.7|11261.7|11272.2|11262.2|11266.2|11256.2|666
1726017000000|2024-09-11 01:10:00|11272.2|11262.2|11267.7|11257.7|11272.2|11262.2|11263.7|11253.7|1017
1726017300000|2024-09-11 01:15:00|11266.7|11256.7|11275.7|11265.7|11275.7|11265.7|11260.7|11250.7|1227
1726017600000|2024-09-11 01:20:00|11275.2|11265.2|11270.7|11260.7|11275.7|11265.7|11258.7|11248.7|1434
1726017900000|2024-09-11 01:25:00|11271.7|11261.7|11267.7|11257.7|11272.7|11262.7|11267.2|11257.2|1316
1726018200000|2024-09-11 01:30:00|11267.2|11257.2|11223.2|11213.2|11267.7|11257.7|11219.7|11209.7|10251
1726018500000|2024-09-11 01:35:00|11222.7|11212.7|11232.7|11222.7|11235.2|11225.2|11210.7|11200.7|5954
1726018800000|2024-09-11 01:40:00|11232.2|11222.2|11248.7|11238.7|11258.7|11248.7|11227.7|11217.7|5478
1726019100000|2024-09-11 01:45:00|11248.2|11238.2|11246.2|11236.2|11261.2|11251.2|11243.2|11233.2|3004
1726019400000|2024-09-11 01:50:00|11247.2|11237.2|11243.2|11233.2|11262.2|11252.2|11242.2|11232.2|2374
1726019700000|2024-09-11 01:55:00|11242.2|11232.2|11239.2|11229.2|11259.2|11249.2|11236.2|11226.2|1437
1726020000000|2024-09-11 02:00:00|11240.2|11230.2|11239.2|11229.2|11252.2|11242.2|11227.2|11217.2|3596
1726020300000|2024-09-11 02:05:00|11240.2|11230.2|11255.2|11245.2|11262.2|11252.2|11232.2|11222.2|2449
1726020600000|2024-09-11 02:10:00|11254.2|11244.2|11237.2|11227.2|11254.2|11244.2|11227.2|11217.2|2370
1726020900000|2024-09-11 02:15:00|11236.2|11226.2|11257.2|11247.2|11259.2|11249.2|11232.2|11222.2|2111
1726021200000|2024-09-11 02:20:00|11258.2|11248.2|11260.2|11250.2|11269.2|11259.2|11254.2|11244.2|2507
1726021500000|2024-09-11 02:25:00|11261.2|11251.2|11249.2|11239.2|11262.2|11252.2|11247.2|11237.2|1448
1726021800000|2024-09-11 02:30:00|11250.2|11240.2|11250.2|11240.2|11260.2|11250.2|11249.2|11239.2|1030
1726022100000|2024-09-11 02:35:00|11249.2|11239.2|11266.2|11256.2|11278.2|11268.2|11249.2|11239.2|1362
1726022400000|2024-09-11 02:40:00|11265.2|11255.2|11264.2|11254.2|11279.2|11269.2|11264.2|11254.2|994
1726022700000|2024-09-11 02:45:00|11263.2|11253.2|11268.2|11258.2|11268.2|11258.2|11254.2|11244.2|780
1726023000000|2024-09-11 02:50:00|11267.2|11257.2|11245.2|11235.2|11270.2|11260.2|11244.2|11234.2|1267
1726023300000|2024-09-11 02:55:00|11246.2|11236.2|11248.2|11238.2|11252.2|11242.2|11240.2|11230.2|979
1726023600000|2024-09-11 03:00:00|11249.2|11239.2|11225.2|11215.2|11253.2|11243.2|11224.2|11214.2|1864
1726023900000|2024-09-11 03:05:00|11224.2|11214.2|11219.2|11209.2|11228.2|11218.2|11215.2|11205.2|1778
1726024200000|2024-09-11 03:10:00|11218.2|11208.2|11217.2|11207.2|11223.2|11213.2|11211.2|11201.2|1477
1726024500000|2024-09-11 03:15:00|11216.2|11206.2|11221.2|11211.2|11223.2|11213.2|11215.2|11205.2|1221
1726024800000|2024-09-11 03:20:00|11220.2|11210.2|11221.2|11211.2|11221.2|11211.2|11215.2|11205.2|1000
1726025100000|2024-09-11 03:25:00|11220.2|11210.2|11217.2|11207.2|11224.2|11214.2|11216.2|11206.2|589
1726025400000|2024-09-11 03:30:00|11216.2|11206.2|11216.2|11206.2|11216.2|11206.2|11212.2|11202.2|364
1726025700000|2024-09-11 03:35:00|11215.2|11205.2|11220.2|11210.2|11221.2|11211.2|11215.2|11205.2|425
1726026000000|2024-09-11 03:40:00|11221.2|11211.2|11221.2|11211.2|11223.2|11213.2|11220.2|11210.2|201
1726026300000|2024-09-11 03:45:00|11222.2|11212.2|11226.2|11216.2|11227.2|11217.2|11222.2|11212.2|414
1726026600000|2024-09-11 03:50:00|11225.2|11215.2|11228.2|11218.2|11229.2|11219.2|11225.2|11215.2|391
1726026900000|2024-09-11 03:55:00|11229.2|11219.2|11228.2|11218.2|11229.2|11219.2|11224.2|11214.2|159
1726027200000|2024-09-11 04:00:00|11227.2|11217.2|11229.2|11219.2|11232.2|11222.2|11227.2|11217.2|448
1726027500000|2024-09-11 04:05:00|11230.2|11220.2|11231.2|11221.2|11233.2|11223.2|11228.2|11218.2|352
1726027800000|2024-09-11 04:10:00|11232.2|11222.2|11232.2|11222.2|11232.2|11222.2|11231.2|11221.2|175
1726028100000|2024-09-11 04:15:00|11231.2|11221.2|11232.2|11222.2|11233.2|11223.2|11230.2|11220.2|225
1726028400000|2024-09-11 04:20:00|11233.2|11223.2|11226.2|11216.2|11233.2|11223.2|11226.2|11216.2|104
1726028700000|2024-09-11 04:25:00|11225.2|11215.2|11229.2|11219.2|11229.2|11219.2|11224.2|11214.2|235
1726029000000|2024-09-11 04:30:00|11228.2|11218.2|11230.2|11220.2|11230.2|11220.2|11226.2|11216.2|146
1726029300000|2024-09-11 04:35:00|11229.2|11219.2|11231.2|11221.2|11233.2|11223.2|11229.2|11219.2|267
1726029600000|2024-09-11 04:40:00|11230.2|11220.2|11231.2|11221.2|11232.2|11222.2|11229.2|11219.2|155
1726029900000|2024-09-11 04:45:00|11230.2|11220.2|11228.2|11218.2|11232.2|11222.2|11228.2|11218.2|348
1726030200000|2024-09-11 04:50:00|11227.2|11217.2|11225.2|11215.2|11228.2|11218.2|11224.2|11214.2|376
1726030500000|2024-09-11 04:55:00|11226.2|11216.2|11232.2|11222.2|11233.2|11223.2|11225.2|11215.2|341
1726030800000|2024-09-11 05:00:00|11231.2|11221.2|11258.2|11248.2|11258.2|11248.2|11222.2|11212.2|4044
1726031100000|2024-09-11 05:05:00|11257.2|11247.2|11243.2|11233.2|11257.2|11247.2|11237.2|11227.2|1779
1726031400000|2024-09-11 05:10:00|11242.2|11232.2|11240.2|11230.2|11247.2|11237.2|11235.2|11225.2|1068
1726031700000|2024-09-11 05:15:00|11239.2|11229.2|11238.2|11228.2|11246.2|11236.2|11234.2|11224.2|1057
1726032000000|2024-09-11 05:20:00|11237.2|11227.2|11228.2|11218.2|11240.2|11230.2|11227.2|11217.2|879
1726032300000|2024-09-11 05:25:00|11227.2|11217.2|11218.2|11208.2|11231.2|11221.2|11217.2|11207.2|945
1726032600000|2024-09-11 05:30:00|11219.2|11209.2|11233.2|11223.2|11235.2|11225.2|11218.2|11208.2|1174
1726032900000|2024-09-11 05:35:00|11234.2|11224.2|11223.2|11213.2|11236.2|11226.2|11221.2|11211.2|907
1726033200000|2024-09-11 05:40:00|11224.2|11214.2|11224.2|11214.2|11229.2|11219.2|11222.2|11212.2|1104
1726033500000|2024-09-11 05:45:00|11223.2|11213.2|11225.2|11215.2|11231.2|11221.2|11223.2|11213.2|676
1726033800000|2024-09-11 05:50:00|11226.2|11216.2|11225.2|11215.2|11231.2|11221.2|11222.2|11212.2|969
1726034100000|2024-09-11 05:55:00|11226.2|11216.2|11226.2|11216.2|11231.2|11221.2|11224.2|11214.2|852
1726034400000|2024-09-11 06:00:00|11227.2|11217.2|11226.2|11216.2|11228.2|11218.2|11222.2|11212.2|803
1726034700000|2024-09-11 06:05:00|11227.2|11217.2|11228.2|11218.2|11231.2|11221.2|11226.2|11216.2|776
1726035000000|2024-09-11 06:10:00|11229.2|11219.2|11228.2|11218.2|11234.2|11224.2|11228.2|11218.2|943
1726035300000|2024-09-11 06:15:00|11229.2|11219.2|11224.2|11214.2|11233.2|11223.2|11220.2|11210.2|2323
1726035600000|2024-09-11 06:20:00|11223.2|11213.2|11211.2|11201.2|11226.2|11216.2|11206.2|11196.2|3824
1726035900000|2024-09-11 06:25:00|11212.2|11202.2|11237.2|11227.2|11258.2|11248.2|11212.2|11202.2|10049
1726036200000|2024-09-11 06:30:00|11236.2|11226.2|11239.2|11229.2|11244.2|11234.2|11230.2|11220.2|2193
1726036500000|2024-09-11 06:35:00|11240.2|11230.2|11247.2|11237.2|11248.2|11238.2|11238.2|11228.2|1707
1726036800000|2024-09-11 06:40:00|11249.2|11239.2|11244.2|11234.2|11251.2|11241.2|11238.2|11228.2|2315
1726037100000|2024-09-11 06:45:00|11245.2|11235.2|11248.2|11238.2|11250.2|11240.2|11242.2|11232.2|3542
1726037400000|2024-09-11 06:50:00|11249.2|11239.2|11238.2|11228.2|11250.2|11240.2|11238.2|11228.2|2526
1726037700000|2024-09-11 06:55:00|11239.2|11229.2|11238.2|11228.2|11241.2|11231.2|11231.2|11221.2|4015
1726038000000|2024-09-11 07:00:00|11236.2|11226.2|11235.2|11225.2|11239.2|11229.2|11233.2|11223.2|1039
1726038300000|2024-09-11 07:05:00|11236.2|11226.2|11237.2|11227.2|11239.2|11229.2|11233.2|11223.2|461
1726038600000|2024-09-11 07:10:00|11238.2|11228.2|11237.2|11227.2|11240.2|11230.2|11237.2|11227.2|347
1726038900000|2024-09-11 07:15:00|11236.2|11226.2|11241.2|11231.2|11245.2|11235.2|11235.2|11225.2|2364
1726039200000|2024-09-11 07:20:00|11242.2|11232.2|11239.2|11229.2|11244.2|11234.2|11239.2|11229.2|528
1726039500000|2024-09-11 07:25:00|11240.2|11230.2|11241.2|11231.2|11241.2|11231.2|11238.2|11228.2|201
1726039800000|2024-09-11 07:30:00|11242.2|11232.2|11240.2|11230.2|11247.2|11237.2|11240.2|11230.2|910
1726040100000|2024-09-11 07:35:00|11241.2|11231.2|11240.2|11230.2|11243.2|11233.2|11239.2|11229.2|300
1726040400000|2024-09-11 07:40:00|11238.2|11228.2|11239.2|11229.2|11241.2|11231.2|11238.2|11228.2|464
1726040700000|2024-09-11 07:45:00|11238.2|11228.2|11235.2|11225.2|11239.2|11229.2|11234.2|11224.2|512
1726041000000|2024-09-11 07:50:00|11236.2|11226.2|11238.2|11228.2|11239.2|11229.2|11235.2|11225.2|160
1726041300000|2024-09-11 07:55:00|11239.2|11229.2|11244.2|11234.2|11244.2|11234.2|11239.2|11229.2|2354
1726041600000|2024-09-11 08:00:00|11243.2|11233.2|11243.2|11232.2|11245.2|11234.2|11243.2|11231.2|437
1726041900000|2024-09-11 08:05:00|11244.2|11233.2|11243.2|11232.2|11245.2|11234.2|11242.2|11231.2|322
1726042200000|2024-09-11 08:10:00|11242.2|11231.2|11237.2|11226.2|11242.2|11231.2|11236.2|11225.2|379
1726042500000|2024-09-11 08:15:00|11238.2|11227.2|11240.2|11229.2|11240.2|11229.2|11237.2|11227.2|183
1726042800000|2024-09-11 08:20:00|11241.2|11230.2|11241.2|11230.2|11244.2|11233.2|11241.2|11229.2|396
1726043100000|2024-09-11 08:25:00|11242.2|11231.2|11240.2|11228.2|11243.2|11232.2|11239.2|11227.2|377
1726043400000|2024-09-11 08:30:00|11246.2|11222.2|11246.2|11222.2|11246.2|11222.2|11246.2|11222.2|0
1726043700000|2024-09-11 08:35:00|||||||||464
1726045200000|2024-09-11 09:00:00|11235.2|11223.2|11237.2|11225.2|11241.2|11229.2|11235.2|11223.2|332
1726045500000|2024-09-11 09:05:00|11236.2|11224.2|11236.2|11224.2|11237.2|11225.2|11235.2|11223.2|118
1726045800000|2024-09-11 09:10:00|11237.2|11225.2|11237.2|11225.2|11237.2|11226.2|11236.2|11225.2|31
1726046100000|2024-09-11 09:15:00|11236.2|11226.2|11239.2|11228.2|11241.2|11230.2|11236.2|11225.2|200
1726046400000|2024-09-11 09:20:00|11238.2|11227.2|11239.2|11228.2|11241.2|11230.2|11238.2|11227.2|163
1726046700000|2024-09-11 09:25:00|11238.2|11227.2|11239.2|11228.2|11240.2|11228.2|11238.2|11227.2|68
1726047000000|2024-09-11 09:30:00|11240.2|11229.2|11241.2|11230.2|11242.2|11231.2|11239.2|11228.2|168
1726047300000|2024-09-11 09:35:00|11242.2|11231.2|11242.2|11231.2|11242.2|11231.2|11241.2|11230.2|47
1726047600000|2024-09-11 09:40:00|11243.2|11230.2|11242.2|11231.2|11243.2|11232.2|11241.2|11230.2|62
1726047900000|2024-09-11 09:45:00|11243.2|11230.2|11243.2|11232.2|11244.2|11232.2|11242.2|11230.2|219
1726048200000|2024-09-11 09:50:00|11244.2|11233.2|11243.2|11232.2|11245.2|11234.2|11243.2|11232.2|173
1726048500000|2024-09-11 09:55:00|11244.2|11233.2|11244.2|11233.2|11244.2|11233.2|11243.2|11232.2|98
1726048800000|2024-09-11 10:00:00|11245.2|11234.2|11245.2|11234.2|11246.2|11235.2|11245.2|11234.2|227
1726049100000|2024-09-11 10:05:00|11246.2|11235.2|11245.2|11234.2|11246.2|11235.2|11245.2|11234.2|92
1726049400000|2024-09-11 10:10:00|11246.2|11235.2|11246.2|11235.2|11247.2|11236.2|11245.2|11234.2|272
1726049700000|2024-09-11 10:15:00|11247.2|11236.2|11247.2|11236.2|11247.2|11236.2|11247.2|11236.2|34
1726050000000|2024-09-11 10:20:00|||||||||4
1726050300000|2024-09-11 10:25:00|11246.2|11235.2|11246.2|11235.2|11246.2|11235.2|11245.2|11234.2|109
1726050600000|2024-09-11 10:30:00|11247.2|11236.2|11248.2|11237.2|11248.2|11237.2|11247.2|11236.2|51
1726050900000|2024-09-11 10:35:00|11249.2|11238.2|11249.2|11238.2|11250.2|11239.2|11248.2|11237.2|204
1726051200000|2024-09-11 10:40:00|11248.2|11237.2|11249.2|11238.2|11249.2|11238.2|11248.2|11237.2|42
1726051500000|2024-09-11 10:45:00|11250.2|11239.2|11253.2|11242.2|11255.2|11244.2|11250.2|11239.2|855
1726051800000|2024-09-11 10:50:00|11254.2|11243.2|11252.2|11241.2|11255.2|11244.2|11252.2|11241.2|268
1726052100000|2024-09-11 10:55:00|11253.2|11242.2|11252.2|11241.2|11254.2|11243.2|11251.2|11240.2|260
1726052400000|2024-09-11 11:00:00|11251.2|11240.2|11252.2|11241.2|11254.2|11243.2|11251.2|11239.2|204
1726052700000|2024-09-11 11:05:00|11251.2|11240.2|11251.2|11240.2|11251.2|11240.2|11250.2|11239.2|99
1726053000000|2024-09-11 11:10:00|11252.2|11241.2|11252.2|11241.2|11252.2|11241.2|11251.2|11240.2|60
1726053300000|2024-09-11 11:15:00|11251.2|11240.2|11251.2|11240.2|11252.2|11241.2|11251.2|11240.2|53
1726053600000|2024-09-11 11:20:00|11252.2|11241.2|11251.2|11240.2|11252.2|11241.2|11251.2|11240.2|55
1726053900000|2024-09-11 11:25:00|11252.2|11241.2|11252.2|11241.2|11252.2|11241.2|11251.2|11240.2|19
1726054200000|2024-09-11 11:30:00|||||||||4
1726054500000|2024-09-11 11:35:00|11253.2|11242.2|11255.2|11243.2|11255.2|11244.2|11253.2|11242.2|195
1726054800000|2024-09-11 11:40:00|11254.2|11244.2|11254.2|11243.2|11255.2|11244.2|11254.2|11243.2|74
1726055100000|2024-09-11 11:45:00|11255.2|11244.2|11255.2|11244.2|11255.2|11244.2|11254.2|11243.2|45
1726055400000|2024-09-11 11:50:00|11254.2|11243.2|11254.2|11243.2|11255.2|11244.2|11254.2|11243.2|59
1726055700000|2024-09-11 11:55:00|11253.2|11242.2|11253.2|11242.2|11254.2|11243.2|11252.2|11241.2|34
1726056000000|2024-09-11 12:00:00|11252.2|11241.2|11252.2|11241.2|11254.2|11243.2|11251.2|11240.2|61
1726056300000|2024-09-11 12:05:00|11251.2|11240.2|11252.2|11241.2|11253.2|11242.2|11251.2|11240.2|99
1726056600000|2024-09-11 12:10:00|11253.2|11242.2|11252.2|11241.2|11253.2|11242.2|11251.2|11240.2|49
1726056900000|2024-09-11 12:15:00|11251.2|11240.2|11254.2|11243.2|11254.2|11243.2|11251.2|11240.2|46
1726057200000|2024-09-11 12:20:00|11253.2|11242.2|11252.2|11241.2|11253.2|11243.2|11251.2|11240.2|132
1726057500000|2024-09-11 12:25:00|11251.2|11240.2|11252.2|11240.2|11253.2|11242.2|11250.2|11239.2|131
1726057800000|2024-09-11 12:30:00|11251.2|11238.2|11238.2|11227.2|11251.2|11239.2|11235.2|11223.2|843
1726058100000|2024-09-11 12:35:00|11239.2|11228.2|11243.2|11232.2|11246.2|11235.2|11238.2|11227.2|540
1726058400000|2024-09-11 12:40:00|11244.2|11233.2|11243.2|11232.2|11244.2|11233.2|11240.2|11229.2|527
1726058700000|2024-09-11 12:45:00|11244.2|11233.2|11247.2|11236.2|11249.2|11237.2|11243.2|11232.2|539
1726059000000|2024-09-11 12:50:00|11248.2|11237.2|11250.2|11238.2|11250.2|11239.2|11247.2|11236.2|229
1726059300000|2024-09-11 12:55:00|11249.2|11239.2|11251.2|11240.2|11252.2|11240.2|11249.2|11238.2|140
1726059600000|2024-09-11 13:00:00|11252.2|11241.2|11253.2|11242.2|11254.2|11243.2|11251.2|11240.2|248
1726059900000|2024-09-11 13:05:00|11252.2|11241.2|11252.2|11240.2|11253.2|11242.2|11251.2|11240.2|182
1726060200000|2024-09-11 13:10:00|11251.2|11241.2|11253.2|11241.2|11254.2|11243.2|11251.2|11240.2|182
1726060500000|2024-09-11 13:15:00|11252.2|11242.2|11252.2|11240.2|11253.2|11242.2|11251.2|11240.2|246
1726060800000|2024-09-11 13:20:00|11251.2|11239.2|11250.2|11239.2|11252.2|11241.2|11250.2|11239.2|214
1726061100000|2024-09-11 13:25:00|11249.2|11238.2|11247.2|11236.2|11250.2|11238.2|11246.2|11235.2|252
1726061400000|2024-09-11 13:30:00|11248.2|11235.2|11243.2|11232.2|11248.2|11237.2|11239.2|11228.2|856
1726061700000|2024-09-11 13:35:00|11244.2|11233.2|11249.2|11238.2|11249.2|11238.2|11243.2|11232.2|752
1726062000000|2024-09-11 13:40:00|11250.2|11237.2|11251.2|11240.2|11251.2|11240.2|11246.2|11235.2|463
1726062300000|2024-09-11 13:45:00|11252.2|11241.2|11255.2|11244.2|11255.2|11244.2|11248.2|11237.2|1127
1726062600000|2024-09-11 13:50:00|11254.2|11243.2|11250.2|11239.2|11254.2|11244.2|11248.2|11237.2|811
1726062900000|2024-09-11 13:55:00|11251.2|11240.2|11244.2|11233.2|11251.2|11240.2|11241.2|11230.2|468
1726063200000|2024-09-11 14:00:00|11243.2|11232.2|11237.2|11226.2|11244.2|11233.2|11236.2|11225.2|682
1726063500000|2024-09-11 14:05:00|11236.2|11225.2|11237.2|11226.2|11238.2|11227.2|11234.2|11223.2|568
1726063800000|2024-09-11 14:10:00|11236.2|11225.2|11230.2|11218.2|11237.2|11225.2|11230.2|11218.2|1129
1726064100000|2024-09-11 14:15:00|11229.2|11217.2|11222.2|11211.2|11229.2|11218.2|11221.2|11210.2|805
1726064400000|2024-09-11 14:20:00|11221.2|11210.2|11226.2|11215.2|11227.2|11216.2|11220.2|11209.2|334
1726064700000|2024-09-11 14:25:00|11225.2|11214.2|11226.2|11215.2|11228.2|11217.2|11225.2|11214.2|230
1726065000000|2024-09-11 14:30:00|11225.2|11214.2|11219.2|11208.2|11226.2|11215.2|11219.2|11208.2|331
1726065300000|2024-09-11 14:35:00|11220.2|11209.2|11220.2|11209.2|11224.2|11212.2|11219.2|11208.2|331
1726065600000|2024-09-11 14:40:00|11219.2|11208.2|11219.2|11208.2|11220.2|11208.2|11217.2|11206.2|243
1726065900000|2024-09-11 14:45:00|11220.2|11209.2|11222.2|11211.2|11222.2|11211.2|11218.2|11207.2|604
1726066200000|2024-09-11 14:50:00|11221.2|11210.2|11231.2|11220.2|11231.2|11220.2|11221.2|11210.2|800
1726066500000|2024-09-11 14:55:00|11232.2|11221.2|11236.2|11225.2|11237.2|11226.2|11228.2|11217.2|532
1726066800000|2024-09-11 15:00:00|11235.2|11224.2|11235.2|11224.2|11236.2|11225.2|11232.2|11221.2|215
1726067100000|2024-09-11 15:05:00|11236.2|11225.2|11239.2|11228.2|11240.2|11229.2|11235.2|11224.2|207
1726067400000|2024-09-11 15:10:00|11240.2|11229.2|11247.2|11236.2|11248.2|11237.2|11239.2|11227.2|396
1726067700000|2024-09-11 15:15:00|11246.2|11235.2|11246.2|11235.2|11248.2|11237.2|11246.2|11235.2|210
1726068000000|2024-09-11 15:20:00|11245.2|11234.2|11244.2|11232.2|11245.2|11234.2|11242.2|11230.2|247
1726068300000|2024-09-11 15:25:00|11243.2|11231.2|11243.2|11232.2|11245.2|11234.2|11243.2|11231.2|192
1726068600000|2024-09-11 15:30:00|11244.2|11231.2|11244.2|11233.2|11246.2|11235.2|11243.2|11231.2|224
1726068900000|2024-09-11 15:35:00|11245.2|11234.2|11250.2|11239.2|11250.2|11239.2|11245.2|11234.2|306
1726069200000|2024-09-11 15:40:00|11249.2|11238.2|11251.2|11240.2|11251.2|11240.2|11249.2|11238.2|216
1726069500000|2024-09-11 15:45:00|11250.2|11239.2|11250.2|11239.2|11251.2|11240.2|11250.2|11239.2|150
1726069800000|2024-09-11 15:50:00|11251.2|11240.2|11249.2|11238.2|11251.2|11240.2|11249.2|11238.2|124
1726070100000|2024-09-11 15:55:00|11248.2|11237.2|11250.2|11239.2|11250.2|11239.2|11246.2|11234.2|216
1726070400000|2024-09-11 16:00:00|11249.2|11238.2|11252.2|11241.2|11252.2|11241.2|11248.2|11237.2|205
1726070700000|2024-09-11 16:05:00|11253.2|11240.2|11252.2|11241.2|11254.2|11243.2|11252.2|11240.2|252
1726071000000|2024-09-11 16:10:00|11253.2|11242.2|11253.2|11242.2|11254.2|11243.2|11252.2|11240.2|160
1726071300000|2024-09-11 16:15:00|11252.2|11241.2|11253.2|11242.2|11253.2|11242.2|11252.2|11240.2|78
1726071600000|2024-09-11 16:20:00|11254.2|11243.2|11254.2|11243.2|11254.2|11243.2|11252.2|11241.2|109
1726071900000|2024-09-11 16:25:00|11253.2|11242.2|11253.2|11242.2|11254.2|11243.2|11253.2|11242.2|75
1726072200000|2024-09-11 16:30:00|11254.2|11243.2|11254.2|11243.2|11254.2|11243.2|11253.2|11242.2|207
1726072500000|2024-09-11 16:35:00|11253.2|11242.2|11255.2|11244.2|11255.2|11244.2|11253.2|11242.2|249
1726072800000|2024-09-11 16:40:00|11256.2|11243.2|11255.2|11244.2|11256.2|11245.2|11254.2|11243.2|181
1726073100000|2024-09-11 16:45:00|11254.2|11243.2|11255.2|11244.2|11256.2|11245.2|11254.2|11243.2|139
1726073400000|2024-09-11 16:50:00|11254.2|11243.2|11256.2|11244.2|11256.2|11245.2|11254.2|11243.2|147
1726073700000|2024-09-11 16:55:00|11255.2|11245.2|11255.2|11244.2|11256.2|11245.2|11254.2|11243.2|103
1726074000000|2024-09-11 17:00:00|11254.2|11243.2|11257.2|11246.2|11258.2|11247.2|11254.2|11243.2|291
1726074300000|2024-09-11 17:05:00|11256.2|11245.2|11257.2|11246.2|11259.2|11247.2|11256.2|11245.2|226
1726074600000|2024-09-11 17:10:00|11258.2|11247.2|11258.2|11247.2|11261.2|11249.2|11257.2|11246.2|394
1726074900000|2024-09-11 17:15:00|11259.2|11246.2|11257.2|11246.2|11259.2|11248.2|11256.2|11245.2|261
1726075200000|2024-09-11 17:20:00|11256.2|11245.2|11255.2|11243.2|11256.2|11245.2|11254.2|11243.2|77
1726075500000|2024-09-11 17:25:00|11254.2|11244.2|11257.2|11246.2|11257.2|11246.2|11254.2|11244.2|114
1726075800000|2024-09-11 17:30:00|11256.2|11245.2|11258.2|11247.2|11258.2|11247.2|11256.2|11245.2|77
1726076100000|2024-09-11 17:35:00|11259.2|11246.2|11259.2|11248.2|11259.2|11248.2|11259.2|11246.2|48
1726076400000|2024-09-11 17:40:00|11260.2|11249.2|11260.2|11249.2|11260.2|11249.2|11259.2|11248.2|115
1726076700000|2024-09-11 17:45:00|11261.2|11250.2|11262.2|11251.2|11262.2|11251.2|11261.2|11250.2|142
1726077000000|2024-09-11 17:50:00|11261.2|11250.2|11262.2|11251.2|11262.2|11251.2|11261.2|11250.2|132
1726077300000|2024-09-11 17:55:00|11261.2|11250.2|11260.2|11249.2|11262.2|11251.2|11259.2|11247.2|174
1726077600000|2024-09-11 18:00:00|11259.2|11248.2|11261.2|11250.2|11261.2|11250.2|11259.2|11248.2|70
1726077900000|2024-09-11 18:05:00|11260.2|11249.2|11262.2|11251.2|11262.2|11251.2|11260.2|11249.2|108
1726078200000|2024-09-11 18:10:00|11261.2|11250.2|11262.2|11251.2|11262.2|11251.2|11261.2|11250.2|58
1726078500000|2024-09-11 18:15:00|11261.2|11250.2|11263.2|11252.2|11263.2|11252.2|11261.2|11250.2|71
1726078800000|2024-09-11 18:20:00|11264.2|11253.2|11263.2|11252.2|11264.2|11253.2|11263.2|11252.2|179
1726079100000|2024-09-11 18:25:00|11264.2|11253.2|11263.2|11252.2|11264.2|11253.2|11263.2|11252.2|245
1726079400000|2024-09-11 18:30:00|11264.2|11253.2|11264.2|11253.2|11264.2|11253.2|11263.2|11252.2|46
1726079700000|2024-09-11 18:35:00|11263.2|11252.2|11265.2|11254.2|11265.2|11254.2|11262.2|11251.2|162
1726080000000|2024-09-11 18:40:00|11266.2|11255.2|11265.2|11254.2|11266.2|11255.2|11264.2|11253.2|134
1726080300000|2024-09-11 18:45:00|11264.2|11253.2|11264.2|11253.2|11265.2|11254.2|11263.2|11252.2|200
1726080600000|2024-09-11 18:50:00|11263.2|11252.2|11261.2|11250.2|11263.2|11252.2|11260.2|11249.2|213
1726080900000|2024-09-11 18:55:00|11260.2|11249.2|11260.2|11249.2|11262.2|11250.2|11260.2|11249.2|107
1726081200000|2024-09-11 19:00:00|11259.2|11248.2|11259.2|11248.2|11259.2|11248.2|11259.2|11247.2|126
1726081500000|2024-09-11 19:05:00|11260.2|11249.2|11263.2|11252.2|11263.2|11252.2|11260.2|11249.2|86
1726081800000|2024-09-11 19:10:00|11262.2|11251.2|11263.2|11252.2|11263.2|11252.2|11261.2|11250.2|63
1726082100000|2024-09-11 19:15:00|11264.2|11253.2|11263.2|11252.2|11264.2|11253.2|11262.2|11251.2|118
1726082400000|2024-09-11 19:20:00|11264.2|11253.2|11262.2|11251.2|11264.2|11253.2|11262.2|11251.2|58
1726082700000|2024-09-11 19:25:00|11263.2|11252.2|11263.2|11252.2|11263.2|11252.2|11262.2|11251.2|11
1726083000000|2024-09-11 19:30:00|11262.2|11251.2|11262.2|11251.2|11263.2|11252.2|11262.2|11251.2|40
1726083300000|2024-09-11 19:35:00|11263.2|11252.2|11263.2|11252.2|11263.2|11252.2|11263.2|11252.2|17
1726083600000|2024-09-11 19:40:00|11262.2|11251.2|11262.7|11252.7|11263.2|11252.7|11261.2|11250.2|120
1726083900000|2024-09-11 19:45:00|11263.7|11253.7|11264.7|11254.7|11264.7|11254.7|11263.7|11253.7|103
1726084200000|2024-09-11 19:50:00|11263.7|11253.7|11263.7|11253.7|11263.7|11253.7|11262.7|11252.7|189
1726084500000|2024-09-11 19:55:00|11264.2|11254.2|11262.7|11252.7|11264.7|11254.7|11259.7|11249.7|567
1726084800000|2024-09-11 20:00:00|11263.7|11253.7|11262.7|11252.7|11264.7|11254.7|11262.7|11252.7|80
1726085100000|2024-09-11 20:05:00|11263.2|11253.2|11262.7|11252.7|11263.2|11253.2|11262.7|11252.7|35
1726085400000|2024-09-11 20:10:00|11263.2|11253.2|11262.2|11252.2|11263.2|11253.2|11262.2|11252.2|44
1726085700000|2024-09-11 20:15:00|11261.7|11251.7|11263.2|11253.2|11263.2|11253.2|11261.7|11251.7|23
1726086000000|2024-09-11 20:20:00|11262.7|11252.7|11262.7|11252.7|11262.7|11252.7|11262.7|11252.7|0
1726086300000|2024-09-11 20:25:00|||||||||15
1726086600000|2024-09-11 20:30:00|11262.2|11252.2|11262.2|11252.2|11262.2|11252.2|11262.2|11252.2|11
1726086900000|2024-09-11 20:35:00|11261.7|11251.7|11261.7|11251.7|11261.7|11251.7|11261.7|11251.7|15
1726087200000|2024-09-11 20:40:00|||||||||11
1726087500000|2024-09-11 20:45:00|11261.2|11251.2|11261.7|11251.7|11261.7|11251.7|11261.2|11251.2|6
1726087800000|2024-09-11 20:50:00|11261.2|11251.2|11261.2|11251.2|11261.7|11251.7|11260.7|11250.7|17
1726088100000|2024-09-11 20:55:00|11260.7|11250.7|11259.2|11249.2|11260.7|11250.7|11259.2|11249.2|33
1726088400000|2024-09-11 21:00:00|11260.2|11250.2|11259.2|11249.2|11260.2|11250.2|11259.2|11249.2|1
1726088700000|2024-09-11 21:05:00|11257.2|11247.2|11257.2|11247.2|11264.7|11254.7|11256.7|11246.7|2
1726089000000|2024-09-11 21:10:00|11257.7|11247.7|11264.2|11254.2|11264.2|11254.2|11255.7|11245.7|1
1726089300000|2024-09-11 21:15:00|11264.7|11240.7|11264.7|11240.7|11264.7|11240.7|11264.7|11240.7|0
1726102800000|2024-09-12 01:00:00|11263.7|11253.7|11262.7|11252.7|11263.7|11253.7|11251.7|11241.7|2289
1726103100000|2024-09-12 01:05:00|11260.7|11250.7|11257.7|11247.7|11262.2|11252.2|11255.7|11245.7|939
1726103400000|2024-09-12 01:10:00|11257.2|11247.2|11255.7|11245.7|11258.2|11248.2|11253.2|11243.2|618
1726103700000|2024-09-12 01:15:00|11255.2|11245.2|11255.2|11245.2|11256.7|11246.7|11246.2|11236.2|1509
1726104000000|2024-09-12 01:20:00|11255.7|11245.7|11247.7|11237.7|11255.7|11245.7|11244.7|11234.7|986
1726104300000|2024-09-12 01:25:00|11247.2|11237.2|11258.7|11248.7|11259.7|11249.7|11246.7|11236.7|866
1726104600000|2024-09-12 01:30:00|11257.7|11247.7|11271.7|11261.7|11271.7|11261.7|11227.7|11217.7|12349
1726104900000|2024-09-12 01:35:00|11272.7|11262.7|11244.7|11234.7|11274.7|11264.7|11227.7|11217.7|6561
1726105200000|2024-09-12 01:40:00|11244.2|11234.2|11233.7|11223.7|11246.7|11236.7|11224.7|11214.7|3417
1726105500000|2024-09-12 01:45:00|11232.7|11222.7|11243.2|11233.2|11246.2|11236.2|11228.2|11218.2|3037
1726105800000|2024-09-12 01:50:00|11244.2|11234.2|11241.2|11231.2|11246.2|11236.2|11224.2|11214.2|2156
1726106100000|2024-09-12 01:55:00|11243.2|11233.2|11251.2|11241.2|11262.2|11252.2|11236.2|11226.2|2111
1726106400000|2024-09-12 02:00:00|11252.2|11242.2|11215.2|11205.2|11252.2|11242.2|11212.2|11202.2|3537
1726106700000|2024-09-12 02:05:00|11214.2|11204.2|11198.8|11188.8|11215.8|11205.8|11197.8|11187.8|3306
1726107000000|2024-09-12 02:10:00|11197.8|11187.8|11192.8|11182.8|11200.8|11190.8|11184.8|11174.8|2341
1726107300000|2024-09-12 02:15:00|11193.8|11183.8|11214.8|11204.8|11215.8|11205.8|11192.8|11182.8|2233
1726107600000|2024-09-12 02:20:00|11215.8|11205.8|11226.8|11216.8|11228.8|11218.8|11211.8|11201.8|3154
1726107900000|2024-09-12 02:25:00|11225.8|11215.8|11241.8|11231.8|11243.8|11233.8|11225.8|11215.8|2407
1726108200000|2024-09-12 02:30:00|11242.8|11232.8|11238.8|11228.8|11246.8|11236.8|11231.8|11221.8|1551
1726108500000|2024-09-12 02:35:00|11239.8|11229.8|11223.8|11213.8|11239.8|11229.8|11223.8|11213.8|969
1726108800000|2024-09-12 02:40:00|11222.8|11212.8|11225.8|11215.8|11232.8|11222.8|11222.8|11212.8|769
1726109100000|2024-09-12 02:45:00|11224.8|11214.8|11220.8|11210.8|11231.8|11221.8|11220.8|11210.8|999
1726109400000|2024-09-12 02:50:00|11219.8|11209.8|11223.8|11213.8|11226.8|11216.8|11215.8|11205.8|1025
1726109700000|2024-09-12 02:55:00|11222.8|11212.8|11216.8|11206.8|11222.8|11212.8|11213.8|11203.8|952
1726110000000|2024-09-12 03:00:00|11217.8|11207.8|11215.8|11205.8|11221.8|11211.8|11213.8|11203.8|1169
1726110300000|2024-09-12 03:05:00|11216.8|11206.8|11207.8|11197.8|11216.8|11206.8|11205.8|11195.8|1105
1726110600000|2024-09-12 03:10:00|11208.8|11198.8|11217.8|11207.8|11218.8|11208.8|11208.8|11198.8|1349
1726110900000|2024-09-12 03:15:00|11218.8|11208.8|11206.8|11196.8|11218.8|11208.8|11203.8|11193.8|1241
1726111200000|2024-09-12 03:20:00|11207.8|11197.8|11206.8|11196.8|11211.8|11201.8|11204.8|11194.8|1251
1726111500000|2024-09-12 03:25:00|11207.8|11197.8|11219.8|11209.8|11224.8|11214.8|11207.8|11197.8|1310
1726111800000|2024-09-12 03:30:00|11221.8|11211.8|11229.8|11219.8|11229.8|11219.8|11220.8|11210.8|252
1726112100000|2024-09-12 03:35:00|11228.8|11218.8|11229.8|11219.8|11231.8|11221.8|11227.8|11217.8|317
1726112400000|2024-09-12 03:40:00|11228.8|11218.8|11222.8|11212.8|11229.8|11219.8|11221.8|11211.8|324
1726112700000|2024-09-12 03:45:00|11221.8|11211.8|11228.8|11218.8|11228.8|11218.8|11221.8|11211.8|174
1726113000000|2024-09-12 03:50:00|11227.8|11217.8|11227.8|11217.8|11230.8|11220.8|11224.8|11214.8|568
1726113300000|2024-09-12 03:55:00|11228.8|11218.8|11228.8|11218.8|11228.8|11218.8|11226.8|11216.8|191
1726113600000|2024-09-12 04:00:00|11227.8|11217.8|11228.8|11218.8|11228.8|11218.8|11226.8|11216.8|158
1726113900000|2024-09-12 04:05:00|11227.8|11217.8|11229.8|11219.8|11230.8|11220.8|11227.8|11217.8|186
1726114200000|2024-09-12 04:10:00|11228.8|11218.8|11229.8|11219.8|11230.8|11220.8|11228.8|11218.8|233
1726114500000|2024-09-12 04:15:00|11228.8|11218.8|11229.8|11219.8|11230.8|11220.8|11228.8|11218.8|129
1726114800000|2024-09-12 04:20:00|11228.8|11218.8|11229.8|11219.8|11229.8|11219.8|11227.8|11217.8|159
1726115100000|2024-09-12 04:25:00|11228.8|11218.8|11228.8|11218.8|11229.8|11219.8|11227.8|11217.8|151
1726115400000|2024-09-12 04:30:00|11227.8|11217.8|11229.8|11219.8|11229.8|11219.8|11227.8|11217.8|175
1726115700000|2024-09-12 04:35:00|11228.8|11218.8|11229.8|11219.8|11230.8|11220.8|11227.8|11217.8|275
1726116000000|2024-09-12 04:40:00|11228.8|11218.8|11231.8|11221.8|11232.8|11222.8|11228.8|11218.8|325
1726116300000|2024-09-12 04:45:00|11230.8|11220.8|11231.8|11221.8|11232.8|11222.8|11230.8|11220.8|182
1726116600000|2024-09-12 04:50:00|11232.8|11222.8|11232.8|11222.8|11232.8|11222.8|11230.8|11220.8|444
1726116900000|2024-09-12 04:55:00|11233.8|11223.8|11229.8|11219.8|11233.8|11223.8|11229.8|11219.8|462
1726117200000|2024-09-12 05:00:00|11230.8|11220.8|11232.8|11222.8|11233.8|11223.8|11220.8|11210.8|3025
1726117500000|2024-09-12 05:05:00|11233.8|11223.8|11238.8|11228.8|11238.8|11228.8|11220.8|11210.8|1284
1726117800000|2024-09-12 05:10:00|11237.8|11227.8|11240.8|11230.8|11245.8|11235.8|11236.8|11226.8|1875
1726118100000|2024-09-12 05:15:00|11239.8|11229.8|11253.8|11243.8|11256.8|11246.8|11238.8|11228.8|2668
1726118400000|2024-09-12 05:20:00|11254.8|11244.8|11246.8|11236.8|11257.8|11247.8|11243.8|11233.8|943
1726118700000|2024-09-12 05:25:00|11245.8|11235.8|11255.8|11245.8|11259.8|11249.8|11244.8|11234.8|1096
1726119000000|2024-09-12 05:30:00|11256.8|11246.8|11243.8|11233.8|11256.8|11246.8|11243.8|11233.8|800
1726119300000|2024-09-12 05:35:00|11244.8|11234.8|11240.8|11230.8|11245.8|11235.8|11237.8|11227.8|852
1726119600000|2024-09-12 05:40:00|11241.8|11231.8|11233.8|11223.8|11241.8|11231.8|11229.8|11219.8|825
1726119900000|2024-09-12 05:45:00|11234.8|11224.8|11229.8|11219.8|11234.8|11224.8|11228.8|11218.8|1051
1726120200000|2024-09-12 05:50:00|11228.8|11218.8|11220.8|11210.8|11230.8|11220.8|11220.8|11210.8|1532
1726120500000|2024-09-12 05:55:00|11222.8|11212.8|11221.8|11211.8|11224.8|11214.8|11218.8|11208.8|998
1726120800000|2024-09-12 06:00:00|11220.8|11210.8|11215.8|11205.8|11221.8|11211.8|11213.8|11203.8|1102
1726121100000|2024-09-12 06:05:00|11213.8|11203.8|11217.8|11207.8|11217.8|11207.8|11206.8|11196.8|1389
1726121400000|2024-09-12 06:10:00|11216.8|11206.8|11212.8|11202.8|11220.8|11210.8|11212.8|11202.8|920
1726121700000|2024-09-12 06:15:00|11211.8|11201.8|11203.8|11193.8|11211.8|11201.8|11201.8|11191.8|1439
1726122000000|2024-09-12 06:20:00|11204.8|11194.8|11209.8|11199.8|11209.8|11199.8|11200.8|11190.8|1087
1726122300000|2024-09-12 06:25:00|11208.8|11198.8|11207.8|11197.8|11212.8|11202.8|11203.8|11193.8|923
1726122600000|2024-09-12 06:30:00|11208.8|11198.8|11217.8|11207.8|11219.8|11209.8|11208.8|11198.8|1877
1726122900000|2024-09-12 06:35:00|11218.8|11208.8|11212.8|11202.8|11220.8|11210.8|11211.8|11201.8|1866
1726123200000|2024-09-12 06:40:00|11211.8|11201.8|11200.8|11190.8|11211.8|11201.8|11193.8|11183.8|4018
1726123500000|2024-09-12 06:45:00|11199.8|11189.8|11194.8|11184.8|11199.8|11189.8|11191.8|11181.8|2557
1726123800000|2024-09-12 06:50:00|11195.8|11185.8|11190.8|11180.8|11195.8|11185.8|11189.8|11179.8|2416
1726124100000|2024-09-12 06:55:00|11189.8|11179.8|11197.8|11187.8|11198.8|11188.8|11186.8|11176.8|2937
1726124400000|2024-09-12 07:00:00|11192.6|11182.6|11188.6|11178.6|11193.6|11183.6|11188.6|11178.6|711
1726124700000|2024-09-12 07:05:00|11189.6|11179.6|11190.6|11180.6|11191.6|11181.6|11184.6|11174.6|383
1726125000000|2024-09-12 07:10:00|11191.6|11181.6|11193.6|11183.6|11193.6|11183.6|11190.6|11180.6|323
1726125300000|2024-09-12 07:15:00|11192.6|11182.6|11189.6|11179.6|11192.6|11182.6|11187.6|11177.6|819
1726125600000|2024-09-12 07:20:00|11188.6|11178.6|11187.6|11177.6|11191.6|11181.6|11187.6|11177.6|262
1726125900000|2024-09-12 07:25:00|11188.6|11178.6|11191.6|11181.6|11191.6|11181.6|11188.6|11178.6|299
1726126200000|2024-09-12 07:30:00|11190.6|11180.6|11191.6|11181.6|11192.6|11182.6|11190.6|11180.6|251
1726126500000|2024-09-12 07:35:00|11190.6|11180.6|11188.6|11178.6|11191.6|11181.6|11188.6|11178.6|299
1726126800000|2024-09-12 07:40:00|11189.6|11179.6|11190.6|11180.6|11190.6|11180.6|11187.6|11177.6|316
1726127100000|2024-09-12 07:45:00|11189.6|11179.6|11189.6|11179.6|11190.6|11180.6|11187.6|11177.6|295
1726127400000|2024-09-12 07:50:00|11188.6|11178.6|11189.6|11179.6|11190.6|11180.6|11188.6|11178.6|285
1726127700000|2024-09-12 07:55:00|11188.6|11178.6|11187.6|11177.6|11189.6|11179.6|11185.6|11175.6|632
1726128000000|2024-09-12 08:00:00|11188.6|11176.6|11189.6|11178.6|11191.6|11180.6|11182.6|11171.6|1278
1726128300000|2024-09-12 08:05:00|11188.6|11177.6|11186.6|11175.6|11191.6|11179.6|11183.6|11172.6|1250
1726128600000|2024-09-12 08:10:00|11187.6|11174.6|11189.6|11178.6|11190.6|11179.6|11187.6|11174.6|301
1726128900000|2024-09-12 08:15:00|11188.6|11177.6|11186.6|11175.6|11188.6|11177.6|11186.6|11174.6|578
1726129200000|2024-09-12 08:20:00|11185.6|11174.6|11188.6|11177.6|11189.6|11178.6|11185.6|11174.6|407
1726129500000|2024-09-12 08:25:00|11189.6|11178.6|11189.6|11178.6|11191.6|11180.6|11189.6|11177.6|695
1726129800000|2024-09-12 08:30:00|11196.6|11172.6|11196.6|11172.6|11196.6|11172.6|11196.6|11172.6|0
1726130100000|2024-09-12 08:35:00|||||||||141
1726130700000|2024-09-12 08:45:00|11191.6|11167.6|11191.6|11167.6|11191.6|11167.6|11191.6|11167.6|0
1726131600000|2024-09-12 09:00:00|11195.6|11181.6|11191.6|11179.6|11197.6|11186.6|11191.6|11179.6|194
1726131900000|2024-09-12 09:05:00|11190.6|11180.6|11192.6|11180.6|11192.6|11181.6|11190.6|11178.6|101
1726132200000|2024-09-12 09:10:00|11193.6|11181.6|11195.6|11183.6|11195.6|11184.6|11193.6|11180.6|105
1726132500000|2024-09-12 09:15:00|11196.6|11184.6|11196.6|11184.6|11198.6|11186.6|11195.6|11184.6|244
1726132800000|2024-09-12 09:20:00|11195.6|11185.6|11195.6|11183.6|11196.6|11185.6|11195.6|11183.6|170
1726133100000|2024-09-12 09:25:00|11194.6|11184.6|11197.6|11186.6|11198.6|11186.6|11194.6|11184.6|65
1726133400000|2024-09-12 09:30:00|11196.6|11185.6|11197.6|11186.6|11197.6|11186.6|11196.6|11185.6|9
1726133700000|2024-09-12 09:35:00|11198.6|11185.6|11195.6|11184.6|11198.6|11186.6|11195.6|11184.6|71
1726134000000|2024-09-12 09:40:00|11196.6||11195.6||11196.6||11195.6||53
1726134300000|2024-09-12 09:45:00|11194.6|11183.6|11193.6|11182.6|11195.6|11183.6|11192.6|11181.6|49
1726134600000|2024-09-12 09:50:00|11194.6|11183.6|11191.6|11180.6|11194.6|11183.6|11191.6|11180.6|68
1726134900000|2024-09-12 09:55:00|11192.6|11181.6|11190.6|11179.6|11192.6|11181.6|11190.6|11179.6|72
1726135200000|2024-09-12 10:00:00|11189.6|11178.6|11189.6|11178.6|11190.6|11179.6|11188.6|11177.6|106
1726135500000|2024-09-12 10:05:00|11190.6|11179.6|11190.6|11179.6|11191.6|11180.6|11190.6|11179.6|30
1726135800000|2024-09-12 10:10:00|11191.6|11180.6|11191.6|11180.6|11192.6|11181.6|11191.6|11180.6|34
1726136100000|2024-09-12 10:15:00|11190.6|11179.6|11188.6|11177.6|11190.6|11180.6|11188.6|11177.6|82
1726136400000|2024-09-12 10:20:00|11187.6|11176.6|11188.6|11176.6|11188.6|11177.6|11186.6|11175.6|180
1726136700000|2024-09-12 10:25:00|11187.6|11175.6|11182.6|11171.6|11187.6|11175.6|11182.6|11171.6|272
1726137000000|2024-09-12 10:30:00|11183.6|11172.6|11182.6|11171.6|11183.6|11172.6|11182.6|11171.6|110
1726137300000|2024-09-12 10:35:00|11183.6|11172.6|11183.6|11172.6|11183.6|11172.6|11182.6|11171.6|63
1726137600000|2024-09-12 10:40:00|11184.6|11173.6|11183.6|11172.6|11184.6|11173.6|11183.6|11172.6|170
1726137900000|2024-09-12 10:45:00|11182.6|11171.6|11182.6|11171.6|11184.6|11172.6|11182.6|11171.6|135
1726138200000|2024-09-12 10:50:00|11183.6|11172.6|11184.6|11173.6|11184.6|11173.6|11182.6|11171.6|61
1726138500000|2024-09-12 10:55:00|11183.6|11172.6|11183.6|11172.6|11184.6|11173.6|11183.6|11172.6|40
1726138800000|2024-09-12 11:00:00|11182.6|11171.6|11181.6|11170.6|11183.6|11172.6|11181.6|11170.6|124
1726139100000|2024-09-12 11:05:00|11182.6|11171.6|11182.6|11171.6|11182.6|11171.6|11182.6|11171.6|51
1726139400000|2024-09-12 11:10:00|11181.6|11170.6|11180.6|11169.6|11181.6|11170.6|11180.6|11169.6|132
1726139700000|2024-09-12 11:15:00|11179.6|11168.6|11181.6|11170.6|11181.6|11170.6|11179.6|11168.6|137
1726140000000|2024-09-12 11:20:00|11180.6|11169.6|11181.6|11170.6|11181.6|11170.6|11179.6|11168.6|152
1726140300000|2024-09-12 11:25:00|11182.6|11169.6|11183.6|11172.6|11183.6|11172.6|11182.6|11169.6|147
1726140600000|2024-09-12 11:30:00|11184.6|11173.6|11187.6|11176.6|11187.6|11176.6|11183.6|11172.6|1061
1726140900000|2024-09-12 11:35:00|11188.6|11177.6|11187.6|11176.6|11189.6|11178.6|11187.6|11176.6|514
1726141200000|2024-09-12 11:40:00|11188.6|11175.6|11187.6|11176.6|11189.6|11177.6|11187.6|11175.6|400
1726141500000|2024-09-12 11:45:00|11188.6|11177.6|11188.6|11177.6|11189.6|11178.6|11187.6|11175.6|279
1726141800000|2024-09-12 11:50:00|11189.6|11176.6|11188.6|11177.6|11189.6|11178.6|11187.6|11176.6|96
1726142100000|2024-09-12 11:55:00|11187.6|11176.6|11187.6|11176.6|11187.6|11176.6|11187.6|11176.6|36
1726142400000|2024-09-12 12:00:00|11188.6|11177.6|11188.6|11177.6|11189.6|11178.6|11188.6|11177.6|163
1726142700000|2024-09-12 12:05:00|||||||||20
1726143000000|2024-09-12 12:10:00|11187.6|11176.6|11187.6|11176.6|11187.6|11176.6|11186.6|11175.6|100
1726143300000|2024-09-12 12:15:00|11188.6|11177.6|11186.6|11175.6|11189.6|11178.6|11186.6|11175.6|102
1726143600000|2024-09-12 12:20:00|11187.6|11176.6|11185.6|11174.6|11187.6|11176.6|11185.6|11174.6|53
1726143900000|2024-09-12 12:25:00|11186.6|11175.6|11186.6|11175.6|11186.6|11175.6|11185.6|11174.6|66
1726144200000|2024-09-12 12:30:00|11185.6|11174.6|11183.6|11172.6|11186.6|11175.6|11182.6|11171.6|140
1726144500000|2024-09-12 12:35:00|11182.6|11171.6|11179.6|11168.6|11183.6|11172.6|11179.6|11167.6|748
1726144800000|2024-09-12 12:40:00|11180.6|11167.6|11181.6|11170.6|11181.6|11170.6|11179.6|11167.6|117
1726145100000|2024-09-12 12:45:00|11182.6|11171.6|11184.6|11173.6|11186.6|11175.6|11182.6|11171.6|137
1726145400000|2024-09-12 12:50:00|11183.6|11172.6|11181.6|11170.6|11184.6|11173.6|11181.6|11170.6|84
1726145700000|2024-09-12 12:55:00|11180.6|11169.6|11179.6|11168.6|11181.6|11170.6|11179.6|11168.6|111
1726146000000|2024-09-12 13:00:00|11178.6|11167.6|11178.6|11167.6|11179.6|11168.6|11177.6|11166.6|95
1726146300000|2024-09-12 13:05:00|11179.6|11168.6|11182.6|11171.6|11182.6|11171.6|11179.6|11168.6|81
1726146600000|2024-09-12 13:10:00|11181.6|11170.6|11184.6|11173.6|11186.6|11175.6|11181.6|11170.6|133
1726146900000|2024-09-12 13:15:00|11185.6|11172.6|11183.6|11172.6|11186.6|11175.6|11183.6|11172.6|69
1726147200000|2024-09-12 13:20:00|11182.6|11171.6|11181.6|11170.6|11182.6|11171.6|11181.6|11170.6|54
1726147500000|2024-09-12 13:25:00|11180.6|11169.6|11178.6|11167.6|11180.6|11169.6|11177.6|11166.6|191
1726147800000|2024-09-12 13:30:00|11179.6|11168.6|11170.6|11159.6|11179.6|11168.6|11170.6|11159.6|554
1726148100000|2024-09-12 13:35:00|11171.6|11160.6|11175.6|11164.6|11176.6|11165.6|11170.6|11159.6|392
1726148400000|2024-09-12 13:40:00|11176.6|11165.6|11175.6|11164.6|11180.6|11169.6|11174.6|11163.6|728
1726148700000|2024-09-12 13:45:00|11176.6|11165.6|11170.6|11159.6|11177.6|11166.6|11170.6|11159.6|525
1726149000000|2024-09-12 13:50:00|11169.6|11158.6|11169.6|11158.6|11171.6|11160.6|11168.6|11157.6|479
1726149300000|2024-09-12 13:55:00|11170.6|11159.6|11170.6|11158.6|11172.6|11161.6|11167.6|11156.6|396
1726149600000|2024-09-12 14:00:00|11169.6|11157.6|11167.6|11156.6|11170.6|11159.6|11167.6|11156.6|280
1726149900000|2024-09-12 14:05:00|11168.6|11157.6|11166.6|11155.6|11169.6|11158.6|11166.6|11155.6|407
1726150200000|2024-09-12 14:10:00|11167.6|11154.6|11175.6|11164.6|11177.6|11166.6|11165.6|11154.6|1905
1726150500000|2024-09-12 14:15:00|11174.6|11163.6|11177.6|11166.6|11178.6|11167.6|11173.6|11162.6|391
1726150800000|2024-09-12 14:20:00|11176.6|11165.6|11174.6|11163.6|11178.6|11167.6|11174.6|11163.6|175
1726151100000|2024-09-12 14:25:00|11175.6|11164.6|11174.6|11163.6|11176.6|11165.6|11173.6|11162.6|197
1726151400000|2024-09-12 14:30:00|11175.6|11164.6|11178.6|11167.6|11178.6|11167.6|11174.6|11163.6|275
1726151700000|2024-09-12 14:35:00|11177.6|11166.6|11174.6|11163.6|11177.6|11166.6|11170.6|11159.6|559
1726152000000|2024-09-12 14:40:00|11175.6|11162.6|11177.6|11166.6|11178.6|11167.6|11173.6|11162.6|307
1726152300000|2024-09-12 14:45:00|11176.6|11165.6|11179.6|11168.6|11180.6|11169.6|11176.6|11165.6|350
1726152600000|2024-09-12 14:50:00|11178.6|11167.6|11176.6|11165.6|11179.6|11168.6|11176.6|11165.6|115
1726152900000|2024-09-12 14:55:00|11177.6|11166.6|11177.6|11166.6|11180.6|11169.6|11176.6|11165.6|400
1726153200000|2024-09-12 15:00:00|11176.6|11165.6|11181.6|11170.6|11181.6|11170.6|11175.6|11164.6|375
1726153500000|2024-09-12 15:05:00|11180.6|11169.6|11180.6|11169.6|11182.6|11171.6|11180.6|11169.6|181
1726153800000|2024-09-12 15:10:00|11181.6|11170.6|11183.6|11172.6|11184.6|11173.6|11180.6|11169.6|298
1726154100000|2024-09-12 15:15:00|11182.6|11171.6|11179.6|11168.6|11183.6|11172.6|11179.6|11168.6|531
1726154400000|2024-09-12 15:20:00|11178.6|11167.6|11179.6|11168.6|11179.6|11168.6|11176.6|11165.6|464
1726154700000|2024-09-12 15:25:00|11178.6|11167.6|11177.6|11166.6|11179.6|11168.6|11177.6|11166.6|348
1726155000000|2024-09-12 15:30:00|11178.6|11167.6|11178.6|11167.6|11179.6|11168.6|11177.6|11166.6|583
1726155300000|2024-09-12 15:35:00|11179.6|11168.6|11180.6|11169.6|11181.6|11169.6|11178.6|11167.6|1019
1726155600000|2024-09-12 15:40:00|11181.6|11170.6|11180.6|11169.6|11182.6|11171.6|11179.6|11168.6|199
1726155900000|2024-09-12 15:45:00|11181.6|11170.6|11180.6|11169.6|11181.6|11170.6|11178.6|11167.6|199
1726156200000|2024-09-12 15:50:00|11179.6|11168.6|11180.6|11169.6|11181.6|11170.6|11179.6|11168.6|224
1726156500000|2024-09-12 15:55:00|11181.6|11170.6|11180.6|11169.6|11182.6|11171.6|11179.6|11168.6|170
1726156800000|2024-09-12 16:00:00|11181.6|11170.6|11182.6|11171.6|11183.6|11172.6|11180.6|11170.6|285
1726157100000|2024-09-12 16:05:00|11181.6|11170.6|11180.6|11169.6|11183.6|11171.6|11180.6|11168.6|415
1726157400000|2024-09-12 16:10:00|11179.6|11168.6|11178.6|11167.6|11180.6|11169.6|11177.6|11166.6|354
1726157700000|2024-09-12 16:15:00|11177.6|11166.6|11178.6|11167.6|11179.6|11168.6|11177.6|11166.6|430
1726158000000|2024-09-12 16:20:00|11179.6|11168.6|11181.6|11170.6|11181.6|11170.6|11179.6|11168.6|536
1726158300000|2024-09-12 16:25:00|11180.6|11169.6|11178.6|11167.6|11180.6|11169.6|11178.6|11167.6|443
1726158600000|2024-09-12 16:30:00|11179.6|11168.6|11182.6|11171.6|11182.6|11171.6|11178.6|11167.6|170
1726158900000|2024-09-12 16:35:00|11181.6|11170.6|11183.6|11172.6|11184.6|11173.6|11181.6|11170.6|88
1726159200000|2024-09-12 16:40:00|11184.6|11173.6|11184.6|11173.6|11185.6|11174.6|11183.6|11172.6|97
1726159500000|2024-09-12 16:45:00|11185.6|11174.6|11186.6|11175.6|11187.6|11175.6|11184.6|11173.6|66
1726159800000|2024-09-12 16:50:00|11187.6|11176.6|11188.6|11177.6|11189.6|11178.6|11186.6|11175.6|104
1726160100000|2024-09-12 16:55:00|11187.6|11176.6|11189.6|11178.6|11189.6|11178.6|11187.6|11176.6|105
1726160400000|2024-09-12 17:00:00|11188.6|11177.6|11191.6|11180.6|11191.6|11180.6|11187.6|11176.6|276
1726160700000|2024-09-12 17:05:00|11190.6|11179.6|11190.6|11179.6|11191.6|11180.6|11190.6|11178.6|17
1726161000000|2024-09-12 17:10:00|11191.6|11180.6|11190.6|11179.6|11191.6|11180.6|11190.6|11179.6|18
1726161300000|2024-09-12 17:15:00||11178.6||11179.6||11179.6||11178.6|11
1726161600000|2024-09-12 17:20:00|11189.6|11178.6|11191.6|11180.6|11191.6|11180.6|11189.6|11178.6|48
1726161900000|2024-09-12 17:25:00|11190.6|11179.6|11190.6|11178.6|11190.6|11179.6|11189.6|11178.6|55
1726162200000|2024-09-12 17:30:00|11189.6|11179.6|11191.6|11180.6|11191.6|11180.6|11189.6|11178.6|91
1726162500000|2024-09-12 17:35:00|11190.6|11179.6|11191.6|11180.6|11191.6|11180.6|11190.6|11179.6|60
1726162800000|2024-09-12 17:40:00|11190.6|11179.6|11191.6|11180.6|11192.6|11181.6|11190.6|11179.6|129
1726163100000|2024-09-12 17:45:00|11192.6|11181.6|11192.6|11181.6|11192.6|11181.6|11192.6|11181.6|18
1726163400000|2024-09-12 17:50:00|11193.6|11182.6|11194.6|11183.6|11194.6|11183.6|11193.6|11182.6|350
1726163700000|2024-09-12 17:55:00|11195.6|11185.6|11195.6|11184.6|11196.6|11185.6|11195.6|11184.6|322
1726164000000|2024-09-12 18:00:00|11194.6|11183.6|11195.6|11184.6|11196.6|11185.6|11193.6|11182.6|55
1726164300000|2024-09-12 18:05:00|11194.6|11183.6|11194.6|11183.6|11194.6|11183.6|11193.6|11182.6|76
1726164600000|2024-09-12 18:10:00|11195.6|11184.6|11195.6|11184.6|11195.6|11184.6|11195.6|11184.6|7
1726164900000|2024-09-12 18:15:00|11196.6|11185.6|11195.6|11184.6|11196.6|11185.6|11194.6|11183.6|33
1726165200000|2024-09-12 18:20:00|11194.6|11183.6|11196.6|11185.6|11196.6|11185.6|11194.6|11183.6|22
1726165500000|2024-09-12 18:25:00|11195.6|11184.6|11196.6|11185.6|11196.6|11185.6|11195.6|11184.6|21
1726165800000|2024-09-12 18:30:00|11195.6|11184.6|11195.6|11184.6|11196.6|11185.6|11195.6|11184.6|147
1726166100000|2024-09-12 18:35:00|11194.6|11183.6|11195.6|11183.6|11195.6|11184.6|11194.6|11183.6|67
1726166400000|2024-09-12 18:40:00||11184.6||11184.6||11184.6||11183.6|25
1726166700000|2024-09-12 18:45:00|11194.6|11183.6|11194.6|11183.6|11195.6|11184.6|11194.6|11183.6|39
1726167000000|2024-09-12 18:50:00|11193.6|11182.6|11190.6|11179.6|11193.6|11182.6|11187.6|11176.6|331
1726167300000|2024-09-12 18:55:00|11191.6|11180.6|11193.6|11182.6|11194.6|11183.6|11189.6|11178.6|213
1726167600000|2024-09-12 19:00:00|11194.6|11183.6|11194.6|11183.6|11195.6|11184.6|11194.6|11182.6|65
1726167900000|2024-09-12 19:05:00|11195.6|11184.6|11194.6|11183.6|11195.6|11184.6|11194.6|11183.6|60
1726168200000|2024-09-12 19:10:00|11195.6|11184.6|11195.6|11184.6|11195.6|11184.6|11195.6|11183.6|19
1726168500000|2024-09-12 19:15:00|11196.6||11195.6||11196.6||11195.6||16
1726168800000|2024-09-12 19:20:00|||||||||15
1726169100000|2024-09-12 19:25:00|11196.6|11185.6|11196.6|11185.6|11196.6|11185.6|11195.6|11184.6|70
1726169400000|2024-09-12 19:30:00|11195.6|11184.6|11196.6|11185.6|11197.6|11186.6|11195.6|11184.6|99
1726169700000|2024-09-12 19:35:00|11197.6|11186.6|11197.6|11186.6|11197.6|11186.6|11196.6|11185.6|61
1726170000000|2024-09-12 19:40:00|11196.6|11185.6|11196.1|11186.1|11196.6|11186.1|11196.1|11185.6|41
1726170300000|2024-09-12 19:45:00|11195.6|11185.6|11195.1|11185.1|11196.1|11186.1|11195.1|11185.1|144
1726170600000|2024-09-12 19:50:00|11196.1|11186.1|11194.1|11184.1|11196.1|11186.1|11194.1|11184.1|113
1726170900000|2024-09-12 19:55:00|11193.1|11183.1|11193.1|11183.1|11194.1|11184.1|11191.6|11181.6|412
1726171200000|2024-09-12 20:00:00|11193.6|11183.6|11194.1|11184.1|11194.1|11184.1|11193.6|11183.6|33
1726171500000|2024-09-12 20:05:00|||||||||1
1726171800000|2024-09-12 20:10:00|11194.6|11184.6|11195.1|11185.1|11196.1|11186.1|11194.6|11184.6|87
1726172100000|2024-09-12 20:15:00|||||||||2
1726172400000|2024-09-12 20:20:00|||||||||2
1726172700000|2024-09-12 20:25:00|11195.6|11185.6|11195.1|11185.1|11195.6|11185.6|11195.1|11185.1|16
1726173000000|2024-09-12 20:30:00|||||||||7
1726173300000|2024-09-12 20:35:00|11196.1|11186.1|11196.1|11186.1|11196.1|11186.1|11195.6|11185.6|42
1726173600000|2024-09-12 20:40:00|11195.6|11185.6|11195.6|11185.6|11195.6|11185.6|11195.6|11185.6|23
1726173900000|2024-09-12 20:45:00|11195.1|11185.1|11195.1|11185.1|11196.1|11186.1|11195.1|11185.1|23
1726174200000|2024-09-12 20:50:00|11195.6|11185.6|11195.1|11185.1|11195.6|11185.6|11195.1|11185.1|14
1726174500000|2024-09-12 20:55:00|11194.6|11184.6|11194.6|11184.6|11196.1|11186.1|11194.6|11184.6|16
1726174800000|2024-09-12 21:00:00|11195.1|11185.1|11195.1|11185.1|11195.1|11185.1|11195.1|11185.1|4
1726175100000|2024-09-12 21:05:00|11195.6|11185.6|11195.6|11185.6|11195.6|11185.6|11195.6|11185.6|0
1726175700000|2024-09-12 21:15:00|11202.6|11178.6|11202.6|11178.6|11202.6|11178.6|11202.6|11178.6|0
1726177200000|2024-09-12 21:40:00|11203.8|11179.8|11203.8|11179.8|11203.8|11179.8|11203.8|11179.8|0
1726186500000|2024-09-13 00:15:00|11193.8|11169.8|11193.8|11169.8|11193.8|11169.8|11193.8|11169.8|0
1726189200000|2024-09-13 01:00:00|11198.3|11188.3|11203.3|11193.3|11205.3|11195.3|11197.8|11187.8|2546
1726189500000|2024-09-13 01:05:00|11203.8|11193.8|11207.3|11197.3|11207.3|11197.3|11202.3|11192.3|989
1726189800000|2024-09-13 01:10:00|11208.3|11198.3|11203.3|11193.3|11209.3|11199.3|11203.3|11193.3|575
1726190100000|2024-09-13 01:15:00|11204.3|11194.3|11205.5|11195.5|11210.3|11200.3|11203.3|11193.3|1090
1726190400000|2024-09-13 01:20:00|11204.5|11194.5|11201.5|11191.5|11207.5|11197.5|11201.5|11191.5|970
1726190700000|2024-09-13 01:25:00|11202|11192|11205.5|11195.5|11205.5|11195.5|11202|11192|812
1726191000000|2024-09-13 01:30:00|11204.5|11194.5|11188.5|11178.5|11210.5|11200.5|11171.5|11161.5|15745
1726191300000|2024-09-13 01:35:00|11186|11176|11196|11186|11200.5|11190.5|11170.5|11160.5|6557
1726191600000|2024-09-13 01:40:00|11196.5|11186.5|11200.5|11190.5|11209.5|11199.5|11183.5|11173.5|4785
1726191900000|2024-09-13 01:45:00|11200|11190|11201|11191|11207|11197|11191|11181|2499
1726192200000|2024-09-13 01:50:00|11202|11192|11233|11223|11236|11226|11202|11192|4996
1726192500000|2024-09-13 01:55:00|11234|11224|11238|11228|11247|11237|11224|11214|3880
1726192800000|2024-09-13 02:00:00|11237|11227|11215|11205|11240|11230|11209|11199|4798
1726193100000|2024-09-13 02:05:00|11213|11203|11226|11216|11230|11220|11204|11194|4309
1726193400000|2024-09-13 02:10:00|11227|11217|11233|11223|11239|11229|11225|11215|3249
1726193700000|2024-09-13 02:15:00|11232|11222|11229|11219|11240|11230|11222|11212|1809
1726194000000|2024-09-13 02:20:00|11230|11220|11216|11206|11238|11228|11215|11205|2408
1726194300000|2024-09-13 02:25:00|11217|11207|11205|11195|11219|11209|11199|11189|1716
1726194600000|2024-09-13 02:30:00|11204|11194|11213|11203|11216|11206|11203|11193|1534
1726194900000|2024-09-13 02:35:00|11214|11204|11215|11205|11224|11214|11211|11201|2256
1726195200000|2024-09-13 02:40:00|11216|11206|11199|11189|11216|11206|11198|11188|1713
1726195500000|2024-09-13 02:45:00|11198|11188|11184|11174|11198|11188|11183|11173|2932
1726195800000|2024-09-13 02:50:00|11185|11175|11181|11171|11191|11181|11178|11168|1610
1726196100000|2024-09-13 02:55:00|11182|11172|11172|11162|11183|11173|11167|11157|2211
1726196400000|2024-09-13 03:00:00|11171|11161|11163|11153|11174|11164|11159|11149|2298
1726196700000|2024-09-13 03:05:00|11162|11152|11173|11163|11176|11166|11162|11152|1638
1726197000000|2024-09-13 03:10:00|11172|11162|11174|11164|11178|11168|11168|11158|2174
1726197300000|2024-09-13 03:15:00|11173|11163|11180|11170|11183|11173|11171|11161|1335
1726197600000|2024-09-13 03:20:00|11179|11169|11172|11162|11179|11169|11172|11162|1035
1726197900000|2024-09-13 03:25:00|11171|11161|11173|11163|11177|11167|11169|11159|1142
1726198200000|2024-09-13 03:30:00|11172|11162|11164|11154|11172|11162|11164|11154|479
1726198500000|2024-09-13 03:35:00|11165|11155|11174|11164|11178|11168|11163|11153|827
1726198800000|2024-09-13 03:40:00|11175|11165|11178|11168|11178|11168|11174|11164|288
1726199100000|2024-09-13 03:45:00|11179|11169|11183|11173|11183|11173|11178|11168|246
1726199400000|2024-09-13 03:50:00|11181|11171|11180|11170|11182|11172|11178|11168|250
1726199700000|2024-09-13 03:55:00|11181|11171|11183|11173|11184|11174|11180|11170|229
1726200000000|2024-09-13 04:00:00|11182|11172|11182|11172|11184|11174|11178|11168|253
1726200300000|2024-09-13 04:05:00|11183|11173|11183|11173|11184|11174|11179|11169|187
1726200600000|2024-09-13 04:10:00|11182|11172|11183|11173|11184|11174|11182|11172|162
1726200900000|2024-09-13 04:15:00|11184|11174|11185|11175|11185|11175|11182|11172|162
1726201200000|2024-09-13 04:20:00|11184|11174|11184|11174|11186|11176|11182|11172|168
1726201500000|2024-09-13 04:25:00|11185|11175|11183|11173|11185|11175|11182|11172|200
1726201800000|2024-09-13 04:30:00|11184|11174|11185|11175|11186|11176|11183|11173|107
1726202100000|2024-09-13 04:35:00|11186|11176|11185|11175|11187|11177|11183|11173|285
1726202400000|2024-09-13 04:40:00|11184|11174|11185|11175|11186|11176|11184|11174|178
1726202700000|2024-09-13 04:45:00|11184|11174|11186|11176|11187|11177|11184|11174|482
1726203000000|2024-09-13 04:50:00|11185|11175|11187|11177|11187|11177|11184|11174|524
1726203300000|2024-09-13 04:55:00|11188|11178|11184|11174|11188|11178|11183|11173|472
1726203600000|2024-09-13 05:00:00|11183|11173|11182|11172|11194|11184|11178|11168|4432
1726203900000|2024-09-13 05:05:00|11181|11171|11207|11197|11212|11202|11180|11170|4336
1726204200000|2024-09-13 05:10:00|11206|11196|11208|11198|11208|11198|11198|11188|1617
1726204500000|2024-09-13 05:15:00|11207|11197|11198|11188|11211|11201|11198|11188|1131
1726204800000|2024-09-13 05:20:00|11199|11189|11189|11179|11199|11189|11189|11179|1039
1726205100000|2024-09-13 05:25:00|11188|11178|11195|11185|11195|11185|11187|11177|1189
1726205400000|2024-09-13 05:30:00|11194|11184|11204|11194|11206|11196|11193|11183|1928
1726205700000|2024-09-13 05:35:00|11205|11195|11201|11191|11206|11196|11198|11188|1237
1726206000000|2024-09-13 05:40:00|11202|11192|11204|11194|11208|11198|11201|11191|1180
1726206300000|2024-09-13 05:45:00|11205|11195|11199|11189|11205|11195|11193|11183|1675
1726206600000|2024-09-13 05:50:00|11198|11188|11194|11184|11198|11188|11184|11174|1907
1726206900000|2024-09-13 05:55:00|11193|11183|11184|11174|11193|11183|11184|11174|969
1726207200000|2024-09-13 06:00:00|11185|11175|11183|11173|11192|11182|11183|11173|1256
1726207500000|2024-09-13 06:05:00|11184|11174|11177|11167|11186|11176|11175|11165|1406
1726207800000|2024-09-13 06:10:00|11175|11165|11183|11173|11184|11174|11175|11165|1192
1726208100000|2024-09-13 06:15:00|11184|11174|11181|11171|11185|11175|11180|11170|1408
1726208400000|2024-09-13 06:20:00|11182|11172|11178|11168|11189|11179|11176|11166|2450
1726208700000|2024-09-13 06:25:00|11177|11167|11173|11163|11180|11170|11168|11158|2550
1726209000000|2024-09-13 06:30:00|11174|11164|11164|11154|11180|11170|11162|11152|3728
1726209300000|2024-09-13 06:35:00|11163|11153|11161|11151|11163|11153|11146|11136|3890
1726209600000|2024-09-13 06:40:00|11160|11150|11159|11149|11170|11160|11157|11147|2146
1726209900000|2024-09-13 06:45:00|11160|11150|11150|11140|11162|11152|11148|11138|1937
1726210200000|2024-09-13 06:50:00|11151|11141|11152|11142|11154|11144|11146|11136|2374
1726210500000|2024-09-13 06:55:00|11151|11141|11154|11144|11160|11150|11150|11140|3456
1726210800000|2024-09-13 07:00:00|11155|11145|11148|11138|11158|11148|11143|11133|1187
1726211100000|2024-09-13 07:05:00|11147|11137|11146|11136|11149|11139|11142|11132|999
1726211400000|2024-09-13 07:10:00|11147|11137|11144|11134|11147|11137|11143|11133|497
1726211700000|2024-09-13 07:15:00|11143|11133|11135|11125|11145|11135|11134|11124|1371
1726212000000|2024-09-13 07:20:00|11136|11126|11135|11125|11140|11130|11134|11124|1380
1726212300000|2024-09-13 07:25:00|11136|11126|11141|11131|11142|11132|11135|11125|552
1726212600000|2024-09-13 07:30:00|11143|11133|11140|11130|11143|11133|11138|11128|1077
1726212900000|2024-09-13 07:35:00|11139|11129|11140|11130|11142|11132|11139|11129|376
1726213200000|2024-09-13 07:40:00|11141|11131|11142|11132|11146|11136|11141|11131|757
1726213500000|2024-09-13 07:45:00|11143|11133|11144|11134|11146|11136|11142|11132|658
1726213800000|2024-09-13 07:50:00|11145|11135|11143|11133|11147|11137|11143|11133|614
1726214100000|2024-09-13 07:55:00|11144|11134|11142|11132|11144|11134|11141|11131|507
1726214400000|2024-09-13 08:00:00|11141|11131|11144|11132|11145|11134|11141|11130|296
1726214700000|2024-09-13 08:05:00|11143|11131|11141|11130|11143|11131|11139|11128|781
1726215000000|2024-09-13 08:10:00|11140|11129|11143|11132|11143|11132|11140|11129|322
1726215300000|2024-09-13 08:15:00|11144|11133|11145|11134|11145|11134|11143|11132|305
1726215600000|2024-09-13 08:20:00|11146|11135|11145|11134|11147|11136|11145|11134|520
1726215900000|2024-09-13 08:25:00|11146|11135|11140|11128|11146|11135|11140|11128|672
1726216200000|2024-09-13 08:30:00|11147|11123|11147|11123|11147|11123|11147|11123|0
1726216500000|2024-09-13 08:35:00|||||||||516
1726218000000|2024-09-13 09:00:00|11133|11121|11135|11123|11136|11124|11130|11118|415
1726218300000|2024-09-13 09:05:00|11134|11122|11136|11124|11137|11126|11133|11122|120
1726218600000|2024-09-13 09:10:00|11137|11125|11139|11127|11139|11127|11137|11125|76
1726218900000|2024-09-13 09:15:00|11138|11128|11139|11128|11141|11130|11138|11127|320
1726219200000|2024-09-13 09:20:00|11140|11129|11140|11129|11140|11129|11138|11127|154
1726219500000|2024-09-13 09:25:00|11141|11130|11142|11131|11142|11131|11140|11129|192
1726219800000|2024-09-13 09:30:00|11143|11132|11144|11133|11144|11133|11142|11131|121
1726220100000|2024-09-13 09:35:00|11145|11134|11147|11136|11148|11137|11145|11133|97
1726220400000|2024-09-13 09:40:00|11146|11135|11146|11135|11150|11139|11146|11135|369
1726220700000|2024-09-13 09:45:00|11147|11136|11145|11134|11147|11136|11145|11134|68
1726221000000|2024-09-13 09:50:00|11144|11133|11144|11133|11144|11133|11143|11132|43
1726221300000|2024-09-13 09:55:00|11143|11132|11143|11132|11144|11133|11143|11132|78
1726221600000|2024-09-13 10:00:00|11144|11133|11144|11133|11144|11133|11144|11133|26
1726221900000|2024-09-13 10:05:00|||||||||35
1726222200000|2024-09-13 10:10:00|11143|11132|11141|11130|11143|11132|11140|11129|96
1726222500000|2024-09-13 10:15:00|11140|11129|11139|11128|11141|11130|11139|11128|47
1726222800000|2024-09-13 10:20:00|||||||||32
1726223100000|2024-09-13 10:25:00|11138|11127|11138|11127|11139|11128|11138|11127|30
1726223400000|2024-09-13 10:30:00|||||||||103
1726223700000|2024-09-13 10:35:00|11139|11128|11139|11128|11140|11128|11139|11128|71
1726224000000|2024-09-13 10:40:00|11140|11129|11140|11129|11140|11129|11140|11129|116
1726224300000|2024-09-13 10:45:00|||||||||7
1726224600000|2024-09-13 10:50:00|11139|11128|11140|11129|11140|11129|11139|11128|67
1726224900000|2024-09-13 10:55:00|11139|11128|11141|11130|11141|11130|11139|11128|50
1726225200000|2024-09-13 11:00:00|11140|11129|11140|11129|11140|11129|11139|11128|30
1726225500000|2024-09-13 11:05:00|11139|11128|11139|11128|11139|11128|11139|11128|12
1726225800000|2024-09-13 11:10:00|11138|11127|11138|11127|11138|11127|11137|11126|95
1726226100000|2024-09-13 11:15:00|11139|11128|11139|11128|11139|11128|11139|11128|26
1726226400000|2024-09-13 11:20:00|||||||||9
1726226700000|2024-09-13 11:25:00|11138|11127|11136|11125|11138|11127|11136|11125|59
1726227000000|2024-09-13 11:30:00|11135|11124|11132|11121|11135|11124|11131|11120|371
1726227300000|2024-09-13 11:35:00|11131|11120|11122|11111|11139|11128|11119|11108|941
1726227600000|2024-09-13 11:40:00|11121|11110|11123|11112|11123|11112|11121|11110|165
1726227900000|2024-09-13 11:45:00|11124|11113|11130|11119|11131|11120|11124|11113|182
1726228200000|2024-09-13 11:50:00|11129|11118|11130|11119|11131|11120|11129|11118|111
1726228500000|2024-09-13 11:55:00|11131|11120|11131|11120|11132|11121|11130|11119|134
1726228800000|2024-09-13 12:00:00|11130|11119|11131|11120|11132|11121|11130|11119|87
1726229100000|2024-09-13 12:05:00|11130|11119|11135|11124|11136|11125|11129|11118|599
1726229400000|2024-09-13 12:10:00|11134|11123|11134|11123|11135|11124|11130|11119|480
1726229700000|2024-09-13 12:15:00|11135|11124|11134|11123|11136|11125|11134|11123|137
1726230000000|2024-09-13 12:20:00|11133|11122|11133|11122|11135|11124|11133|11122|184
1726230300000|2024-09-13 12:25:00|11132|11121|11133|11122|11134|11123|11132|11121|169
1726230600000|2024-09-13 12:30:00|11132|11121|11132|11121|11134|11123|11131|11120|237
1726230900000|2024-09-13 12:35:00|11131|11120|11133|11122|11133|11122|11131|11120|227
1726231200000|2024-09-13 12:40:00|11132|11121|11130|11119|11133|11122|11120|11108|2502
1726231500000|2024-09-13 12:45:00|11131|11118|11131|11120|11131|11120|11129|11118|151
1726231800000|2024-09-13 12:50:00|11132|11119|11132|11121|11132|11121|11132|11119|134
1726232100000|2024-09-13 12:55:00|11133|11122|11138|11127|11138|11127|11132|11121|437
1726232400000|2024-09-13 13:00:00|11139|11128|11141|11130|11142|11131|11138|11127|299
1726232700000|2024-09-13 13:05:00|11142|11131|11145|11134|11145|11134|11141|11131|298
1726233000000|2024-09-13 13:10:00|11144|11133|11148|11137|11149|11137|11144|11133|264
1726233300000|2024-09-13 13:15:00|11149|11138|11152|11141|11152|11141|11149|11137|849
1726233600000|2024-09-13 13:20:00|11151|11140|11152|11141|11152|11141|11150|11139|435
1726233900000|2024-09-13 13:25:00|11153|11140|11154|11143|11155|11144|11152|11140|491
1726234200000|2024-09-13 13:30:00|11155|11144|11151|11140|11155|11144|11149|11138|1145
1726234500000|2024-09-13 13:35:00|11150|11139|11147|11136|11150|11139|11146|11135|548
1726234800000|2024-09-13 13:40:00|11146|11135|11149|11138|11150|11139|11146|11135|405
1726235100000|2024-09-13 13:45:00|11148|11137|11150|11139|11150|11139|11146|11135|525
1726235400000|2024-09-13 13:50:00|11149|11138|11151|11140|11152|11141|11149|11138|354
1726235700000|2024-09-13 13:55:00|11150|11139|11153|11142|11153|11142|11150|11139|298
1726236000000|2024-09-13 14:00:00|11152|11140|11150|11139|11153|11142|11149|11138|566
1726236300000|2024-09-13 14:05:00|11151|11140|11150|11139|11152|11141|11148|11137|430
1726236600000|2024-09-13 14:10:00|11149|11138|11149|11138|11152|11141|11146|11135|494
1726236900000|2024-09-13 14:15:00|11148|11137|11148|11137|11151|11140|11148|11137|441
1726237200000|2024-09-13 14:20:00|11147|11136|11147|11136|11147|11136|11144|11133|887
1726237500000|2024-09-13 14:25:00|11148|11135|11143|11132|11151|11140|11143|11132|568
1726237800000|2024-09-13 14:30:00|11144|11133|11144|11133|11145|11134|11142|11131|348
1726238100000|2024-09-13 14:35:00|11143|11132|11148|11137|11148|11137|11143|11131|233
1726238400000|2024-09-13 14:40:00|11149|11136|11152|11141|11152|11141|11148|11136|352
1726238700000|2024-09-13 14:45:00|11151|11140|11152|11141|11152|11141|11151|11140|404
1726239000000|2024-09-13 14:50:00|11151|11140|11147|11136|11151|11141|11146|11135|410
1726239300000|2024-09-13 14:55:00|11146|11135|11144|11133|11146|11136|11143|11132|442
1726239600000|2024-09-13 15:00:00|11143|11132|11144|11133|11144|11133|11143|11132|192
1726239900000|2024-09-13 15:05:00|11145|11134|11145|11134|11145|11134|11144|11133|233
1726240200000|2024-09-13 15:10:00|11146|11135|11148|11137|11148|11137|11146|11135|150
1726240500000|2024-09-13 15:15:00|11147|11136|11149|11138|11149|11138|11147|11136|212
1726240800000|2024-09-13 15:20:00|11150|11139|11155|11144|11156|11145|11150|11138|749
1726241100000|2024-09-13 15:25:00|11156|11143|11153|11142|11156|11145|11152|11141|511
1726241400000|2024-09-13 15:30:00|11154|11143|11151|11139|11154|11143|11150|11139|514
1726241700000|2024-09-13 15:35:00|11150|11140|11151|11140|11153|11142|11150|11139|156
1726242000000|2024-09-13 15:40:00|11150|11139|11146|11135|11151|11140|11146|11135|206
1726242300000|2024-09-13 15:45:00|11147|11136|11150|11139|11152|11141|11147|11136|184
1726242600000|2024-09-13 15:50:00|11149|11138|11152|11141|11152|11141|11149|11138|131
1726242900000|2024-09-13 15:55:00|11153|11140|11151|11140|11153|11142|11150|11139|91
1726243200000|2024-09-13 16:00:00|11150|11139|11150|11139|11151|11140|11150|11139|95
1726243500000|2024-09-13 16:05:00|11149|11138|11148|11137|11149|11138|11147|11136|175
1726243800000|2024-09-13 16:10:00|11149|11138|11149|11138|11150|11139|11148|11137|177
1726244100000|2024-09-13 16:15:00|11150|11139|11147|11136|11150|11139|11147|11136|94
1726244400000|2024-09-13 16:20:00|11146|11135|11144|11133|11147|11136|11144|11133|219
1726244700000|2024-09-13 16:25:00|11145|11134|11145|11134|11147|11135|11144|11133|149
1726245000000|2024-09-13 16:30:00|11144|11133|11141|11130|11144|11133|11140|11129|276
1726245300000|2024-09-13 16:35:00|11140|11129|11142|11131|11143|11131|11139|11128|165
1726245600000|2024-09-13 16:40:00|11141|11130|11141|11130|11142|11131|11141|11130|45
1726245900000|2024-09-13 16:45:00|11142|11131|11142|11131|11142|11131|11141|11129|121
1726246200000|2024-09-13 16:50:00|11143|11132|11144|11133|11144|11133|11143|11131|104
1726246500000|2024-09-13 16:55:00|11145|11134|11144|11133|11145|11134|11143|11132|52
1726246800000|2024-09-13 17:00:00|11143|11132|11143|11132|11144|11133|11142|11131|119
1726247100000|2024-09-13 17:05:00|11144|11133|11144|11132|11145|11134|11143|11132|89
1726247400000|2024-09-13 17:10:00|11143|11133|11144|11133|11144|11133|11143|11132|46
1726247700000|2024-09-13 17:15:00|11145|11134|11145|11134|11146|11135|11145|11134|43
1726248000000|2024-09-13 17:20:00|11146|11135|11144|11133|11146|11135|11144|11133|67
1726248300000|2024-09-13 17:25:00|11145|11134|11145|11134|11146|11135|11145|11134|13
1726248600000|2024-09-13 17:30:00|11146|11135|11145|11133|11147|11136|11144|11133|96
1726248900000|2024-09-13 17:35:00|11144|11134|11145|11134|11146|11135|11144|11133|29
1726249200000|2024-09-13 17:40:00|11146|11135|11144|11133|11146|11135|11144|11133|57
1726249500000|2024-09-13 17:45:00|11143|11132|11145|11134|11146|11135|11143|11132|105
1726249800000|2024-09-13 17:50:00|11144|11133|11143|11132|11144|11133|11143|11132|32
1726250100000|2024-09-13 17:55:00|11144|11133|11142|11131|11144|11133|11142|11131|35
1726250400000|2024-09-13 18:00:00|11141|11130|11143|11132|11143|11132|11138|11127|273
1726250700000|2024-09-13 18:05:00|11142|11131|11146|11135|11146|11135|11142|11131|93
1726251000000|2024-09-13 18:10:00|11147|11136|11147|11136|11147|11136|11144|11133|127
1726251300000|2024-09-13 18:15:00|11148|11137|11149|11138|11149|11138|11147|11136|90
1726251600000|2024-09-13 18:20:00|11148|11137|11149|11138|11149|11138|11148|11137|154
1726251900000|2024-09-13 18:25:00|11148|11137|11148|11137|11150|11139|11147|11136|52
1726252200000|2024-09-13 18:30:00|11147|11136|11151|11139|11151|11140|11147|11136|154
1726252500000|2024-09-13 18:35:00|11152|11140|11151|11140|11152|11141|11150|11139|49
1726252800000|2024-09-13 18:40:00|11150|11139|11152|11141|11152|11141|11150|11139|74
1726253100000|2024-09-13 18:45:00|11151|11140|11151|11139|11152|11141|11150|11139|90
1726253400000|2024-09-13 18:50:00|11150|11140|11150|11139|11151|11140|11149|11138|132
1726253700000|2024-09-13 18:55:00|11149|11138|11148|11137|11150|11139|11147|11136|98
1726254000000|2024-09-13 19:00:00|11147|11136|11143|11132|11147|11136|11142|11131|130
1726254300000|2024-09-13 19:05:00|11144|11133|11144|11133|11144|11133|11144|11133|4
1726254600000|2024-09-13 19:10:00|11145|11134|11145|11134|11145|11134|11145|11133|14
1726254900000|2024-09-13 19:15:00|11146|11135|11146|11135|11146|11135|11145|11134|5
1726255200000|2024-09-13 19:20:00|||||||||2
1726255500000|2024-09-13 19:25:00|11145|11134|11145|11134|11145|11134|11145|11134|26
1726255800000|2024-09-13 19:30:00|11146|11135|11145|11134|11146|11135|11145|11134|26
1726256100000|2024-09-13 19:35:00|11144|11133|11145|11133|11145|11134|11142|11131|279
1726256400000|2024-09-13 19:40:00|11144.5|11134|11144.5|11134.5|11144.5|11134.5|11144.5|11133|4
1726256700000|2024-09-13 19:45:00|11143.5|11133.5|11144.5|11134.5|11144.5|11134.5|11143.5|11133.5|51
1726257000000|2024-09-13 19:50:00|11143.5|11133.5|11144.5|11134.5|11144.5|11134.5|11143.5|11133.5|60
1726257300000|2024-09-13 19:55:00|11145|11135|11146.5|11136.5|11147.5|11137.5|11144.5|11134.5|93
1726257600000|2024-09-13 20:00:00|11147|11137|11145.5|11135.5|11147|11137|11145.5|11135.5|14
1726257900000|2024-09-13 20:05:00|11146|11136|11145.5|11135.5|11146|11136|11145.5|11135.5|6
1726258200000|2024-09-13 20:10:00|11145|11135|11145.5|11135.5|11145.5|11135.5|11145|11135|7
1726258500000|2024-09-13 20:15:00|11144.5|11134.5|11144.5|11134.5|11144.5|11134.5|11144.5|11134.5|10
1726258800000|2024-09-13 20:20:00|11144|11134|11144.5|11134.5|11144.5|11134.5|11144|11134|15
1726259100000|2024-09-13 20:25:00|||||||||21
1726259400000|2024-09-13 20:30:00|11145|11135|11144|11134|11145|11135|11144|11134|58
1726259700000|2024-09-13 20:35:00|11143.5|11133.5|11145|11135|11145|11135|11143|11133|70
1726260000000|2024-09-13 20:40:00|11144.5|11134.5|11142.5|11132.5|11144.5|11134.5|11142.5|11132.5|50
1726260300000|2024-09-13 20:45:00|11141.5|11131.5|11142.5|11132.5|11142.5|11132.5|11141.5|11131.5|21
1726260600000|2024-09-13 20:50:00|11143|11133|11143|11133|11143.5|11133.5|11142.5|11132.5|5
1726260900000|2024-09-13 20:55:00|11142.5|11132.5|11141|11131|11144.5|11134.5|11139.5|11129.5|47
1726437600000|2024-09-15 22:00:00|11133.2|11109.2|11114.9|11090.9|11135.3|11111.3|11114.4|11090.4|0
1726437900000|2024-09-15 22:05:00|11114.7|11090.7|11115.5|11091.5|11116.5|11092.5|11114.1|11090.1|0
1726438200000|2024-09-15 22:10:00|11115.3|11091.3|11113.6|11089.6|11115.5|11091.5|11111.7|11087.7|0
1726438500000|2024-09-15 22:15:00|11113|11089|11125.1|11101.1|11126.7|11102.7|11111.2|11087.2|0
1726438800000|2024-09-15 22:20:00|11124.9|11100.9|11125.1|11101.1|11125.7|11101.7|11122.5|11098.5|0
1726439100000|2024-09-15 22:25:00|11125.2|11101.2|11126|11102|11126.4|11102.4|11124.8|11100.8|0
1726439400000|2024-09-15 22:30:00|11126.3|11102.3|11127.4|11103.4|11127.7|11103.7|11126|11102|0
1726439700000|2024-09-15 22:35:00|11127.5|11103.5|11126.7|11102.7|11129.2|11105.2|11126.7|11102.7|0
1726440000000|2024-09-15 22:40:00|11127|11103|11129|11105|11129.3|11105.3|11127|11103|0
1726440300000|2024-09-15 22:45:00|11128.8|11104.8|11129|11105|11129.8|11105.8|11127.4|11103.4|0
1726440600000|2024-09-15 22:50:00|11128.7|11104.7|11121.3|11097.3|11129.3|11105.3|11121|11097|0
1726440900000|2024-09-15 22:55:00|11121.5|11097.5|11122.3|11098.3|11123|11099|11121.3|11097.3|0
1726441200000|2024-09-15 23:00:00|11122.2|11098.2|11122|11098|11123.6|11099.6|11121.7|11097.7|0
1726441500000|2024-09-15 23:05:00|11122.1|11098.1|11125.7|11101.7|11125.9|11101.9|11122.1|11098.1|0
1726441800000|2024-09-15 23:10:00|11125.9|11101.9|11127.2|11103.2|11127.5|11103.5|11125.6|11101.6|0
1726442100000|2024-09-15 23:15:00|11127.4|11103.4|11128.8|11104.8|11129|11105|11127.4|11103.4|0
1726442400000|2024-09-15 23:20:00|11129|11105|11128|11104|11130.5|11106.5|11127.6|11103.6|0
1726442700000|2024-09-15 23:25:00|11128.2|11104.2|11129.5|11105.5|11130|11106|11128.2|11104.2|0
1726443000000|2024-09-15 23:30:00|11129.2|11105.2|11128.5|11104.5|11129.8|11105.8|11128.5|11104.5|0
1726443300000|2024-09-15 23:35:00|11128.4|11104.4|11127.6|11103.6|11129.5|11105.5|11127.2|11103.2|0
1726443600000|2024-09-15 23:40:00|11128.4|11104.4|11129.8|11105.8|11130.2|11106.2|11127.9|11103.9|0
1726443900000|2024-09-15 23:45:00|11129.7|11105.7|11131.5|11107.5|11132.1|11108.1|11129.2|11105.2|0
1726444200000|2024-09-15 23:50:00|11131.3|11107.3|11131.3|11107.3|11132|11108|11130.6|11106.6|0
1726444500000|2024-09-15 23:55:00|11131.4|11107.4|11130.7|11106.7|11131.5|11107.5|11130|11106|0
1726444800000|2024-09-16 00:00:00|11130.8|11106.8|11130.2|11106.2|11131.1|11107.1|11130|11106|0
1726445100000|2024-09-16 00:05:00|11130.3|11106.3|11130.8|11106.8|11131.1|11107.1|11129.2|11105.2|0
1726445400000|2024-09-16 00:10:00|11131|11107|11129.3|11105.3|11131.1|11107.1|11127.4|11103.4|0
1726445700000|2024-09-16 00:15:00|11129.2|11105.2|11128.3|11104.3|11129.8|11105.8|11127.6|11103.6|0
1726446000000|2024-09-16 00:20:00|11128.5|11104.5|11128|11104|11129.7|11105.7|11127.5|11103.5|0
1726446300000|2024-09-16 00:25:00|11127.9|11103.9|11127.7|11103.7|11128.3|11104.3|11127.4|11103.4|0
1726446600000|2024-09-16 00:30:00|11127.6|11103.6|11127.4|11103.4|11127.7|11103.7|11126.1|11102.1|0
1726446900000|2024-09-16 00:35:00|11127.3|11103.3|11127.9|11103.9|11127.9|11103.9|11126|11102|0
1726447200000|2024-09-16 00:40:00|11128|11104|11131|11107|11131|11107|11126.1|11102.1|0
1726447500000|2024-09-16 00:45:00|11130.8|11106.8|11133.6|11109.6|11134.1|11110.1|11128.6|11104.6|0
1726447800000|2024-09-16 00:50:00|11133.5|11109.5|11131.1|11107.1|11134.1|11110.1|11131.1|11107.1|0
1726448100000|2024-09-16 00:55:00|11131.3|11107.3|11132.2|11108.2|11137.2|11113.2|11131.1|11107.1|0
1726448400000|2024-09-16 01:00:00|11128.5|11118.5|11134.5|11124.5|11136.5|11126.5|11126.5|11116.5|2168
1726448700000|2024-09-16 01:05:00|11134|11124|11145|11135|11145|11135|11133.5|11123.5|533
1726449000000|2024-09-16 01:10:00|11145.5|11135.5|11150|11140|11151|11141|11145.5|11135.5|295
1726449300000|2024-09-16 01:15:00|11150.5|11140.5|11138.5|11128.5|11150.5|11140.5|11133|11123|1259
1726449600000|2024-09-16 01:20:00|11139|11129|11138|11128|11141|11131|11129.5|11119.5|524
1726449900000|2024-09-16 01:25:00|11137.5|11127.5|11141|11131|11146.5|11136.5|11135.5|11125.5|727
1726450200000|2024-09-16 01:30:00|11140.5|11130.5|11137.5|11127.5|11156.5|11146.5|11116.5|11106.5|2840
1726450500000|2024-09-16 01:35:00|11136.5|11126.5|11134.5|11124.5|11140.5|11130.5|11120.5|11110.5|1434
1726450800000|2024-09-16 01:40:00|11135|11125|11138.5|11128.5|11139.5|11129.5|11121.5|11111.5|995
1726451100000|2024-09-16 01:45:00|11138|11128|11158|11148|11160|11150|11138|11128|1116
1726451400000|2024-09-16 01:50:00|11157|11147|11156|11146|11166|11156|11154|11144|658
1726451700000|2024-09-16 01:55:00|11157|11147|11158|11148|11163|11153|11155|11145|501
1726452000000|2024-09-16 02:00:00|11157|11147|11158|11148|11165|11155|11151|11141|695
1726452300000|2024-09-16 02:05:00|11159|11149|11163|11153|11163|11153|11145|11135|553
1726452600000|2024-09-16 02:10:00|11162|11152|11153|11143|11166|11156|11152|11142|426
1726452900000|2024-09-16 02:15:00|11152|11142|11154|11144|11154|11144|11145|11135|397
1726453200000|2024-09-16 02:20:00|11155|11145|11157|11147|11159|11149|11148|11138|295
1726453500000|2024-09-16 02:25:00|11158|11148|11157|11147|11158|11148|11154|11144|269
1726453800000|2024-09-16 02:30:00|11158|11148|11149|11139|11163|11153|11147|11137|510
1726454100000|2024-09-16 02:35:00|11148|11138|11142|11132|11149|11139|11139|11129|716
1726454400000|2024-09-16 02:40:00|11141|11131|11138|11128|11145|11135|11134|11124|729
1726454700000|2024-09-16 02:45:00|11139|11129|11148|11138|11151|11141|11136|11126|676
1726455000000|2024-09-16 02:50:00|11149|11139|11154|11144|11154|11144|11149|11139|506
1726455300000|2024-09-16 02:55:00|11155|11145|11159|11149|11159|11149|11153|11143|543
1726455600000|2024-09-16 03:00:00|11158|11148|11160|11150|11160|11150|11157|11147|502
1726455900000|2024-09-16 03:05:00|11161|11151|11164|11154|11164|11154|11160|11150|538
1726456200000|2024-09-16 03:10:00|11165|11155|11166|11156|11169|11159|11164|11154|704
1726456500000|2024-09-16 03:15:00|11165|11155|11177|11167|11177|11167|11165|11155|1303
1726456800000|2024-09-16 03:20:00|11178|11168|11174|11164|11181|11171|11170|11160|1054
1726457100000|2024-09-16 03:25:00|11175|11165|11170|11160|11178|11168|11168|11158|353
1726457400000|2024-09-16 03:30:00|11169|11159|11165|11155|11170|11160|11162|11152|213
1726457700000|2024-09-16 03:35:00|11166|11156|11161|11151|11168|11158|11161|11151|106
1726458000000|2024-09-16 03:40:00|11160|11150|11163|11153|11163|11153|11159|11149|174
1726458300000|2024-09-16 03:45:00|11164|11154|11164|11154|11167|11157|11163|11153|156
1726458600000|2024-09-16 03:50:00|11163|11153|11163|11153|11165|11155|11163|11153|104
1726458900000|2024-09-16 03:55:00|11165|11155|11164|11154|11166|11156|11164|11154|104
1726459200000|2024-09-16 04:00:00|11165|11155|11171|11161|11171|11161|11164|11154|140
1726459500000|2024-09-16 04:05:00|11170|11160|11167|11157|11170|11160|11167|11157|204
1726459800000|2024-09-16 04:10:00|11168|11158|11171|11161|11172|11162|11168|11158|122
1726460100000|2024-09-16 04:15:00|11172|11162|11172|11162|11172|11162|11168|11158|182
1726460400000|2024-09-16 04:20:00|11171|11161|11171|11161|11173|11163|11171|11161|185
1726460700000|2024-09-16 04:25:00|11170|11160|11171|11161|11172|11162|11170|11160|64
1726461000000|2024-09-16 04:30:00|11172|11162|11171|11161|11173|11163|11170|11160|208
1726461300000|2024-09-16 04:35:00|11170|11160|11168|11158|11172|11162|11165|11155|438
1726461600000|2024-09-16 04:40:00|11167|11157|11171|11161|11172|11162|11165|11155|194
1726461900000|2024-09-16 04:45:00|11172|11162|11175|11165|11175|11165|11172|11162|161
1726462200000|2024-09-16 04:50:00|11173|11163|11173|11163|11176|11166|11173|11163|292
1726462500000|2024-09-16 04:55:00|11172|11162|11168|11158|11172|11162|11164|11154|346
1726462800000|2024-09-16 05:00:00|11169|11159|11176|11166|11177|11167|11167|11157|765
1726463100000|2024-09-16 05:05:00|11177|11167|11177|11167|11179|11169|11176|11166|561
1726463400000|2024-09-16 05:10:00|11176|11166|11170|11160|11177|11167|11170|11160|413
1726463700000|2024-09-16 05:15:00|11171|11161|11175|11165|11175|11165|11170|11160|420
1726464000000|2024-09-16 05:20:00|11174|11164|11175|11165|11178|11168|11173|11163|472
1726464300000|2024-09-16 05:25:00|11176|11166|11177|11167|11178|11168|11175|11165|184
1726464600000|2024-09-16 05:30:00|11176|11166|11176|11166|11178|11168|11172|11162|610
1726464900000|2024-09-16 05:35:00|11177|11167|11175|11165|11177|11167|11173|11163|383
1726465200000|2024-09-16 05:40:00|11174|11164|11177|11167|11179|11169|11174|11164|534
1726465500000|2024-09-16 05:45:00|11176|11166|11178|11168|11179|11169|11176|11166|331
1726465800000|2024-09-16 05:50:00|11179|11169|11181|11171|11182|11172|11176|11166|825
1726466100000|2024-09-16 05:55:00|11180|11170|11180|11170|11181|11171|11179|11169|484
1726466400000|2024-09-16 06:00:00|11179|11169|11178|11168|11181|11171|11177|11167|616
1726466700000|2024-09-16 06:05:00|11179|11169|11180|11170|11180|11170|11175|11165|567
1726467000000|2024-09-16 06:10:00|11179|11169|11174|11164|11179|11169|11174|11164|569
1726467300000|2024-09-16 06:15:00|11175|11165|11177|11167|11177|11167|11171|11161|685
1726467600000|2024-09-16 06:20:00|11178|11168|11175|11165|11179|11169|11175|11165|515
1726467900000|2024-09-16 06:25:00|11176|11166|11177|11167|11177|11167|11175|11165|214
1726468200000|2024-09-16 06:30:00|11176|11166|11180|11170|11180|11170|11176|11166|357
1726468500000|2024-09-16 06:35:00|11181|11171|11178|11168|11181|11171|11176|11166|834
1726468800000|2024-09-16 06:40:00|11177|11167|11180|11170|11180|11170|11176|11166|474
1726469100000|2024-09-16 06:45:00|11179|11169|11183|11173|11183|11173|11179|11169|673
1726469400000|2024-09-16 06:50:00|11182|11172|11182|11172|11186|11176|11182|11172|905
1726469700000|2024-09-16 06:55:00|11183|11173|11183|11173|11185|11175|11182|11172|463
1726470000000|2024-09-16 07:00:00|11182|11172|11182|11172|11184|11174|11179|11169|613
1726470300000|2024-09-16 07:05:00|11181|11171|11185|11175|11185|11175|11181|11171|238
1726470600000|2024-09-16 07:10:00|11186|11176|11183|11173|11186|11176|11183|11173|349
1726470900000|2024-09-16 07:15:00|11182|11172|11182|11172|11184|11174|11181|11171|363
1726471200000|2024-09-16 07:20:00|11181|11171|11181|11171|11182|11172|11181|11171|84
1726471500000|2024-09-16 07:25:00|11182|11172|11181|11171|11183|11173|11180|11170|273
1726471800000|2024-09-16 07:30:00|11182|11172|11182|11172|11182|11172|11181|11171|264
1726472100000|2024-09-16 07:35:00|11181|11171|11181|11171|11182|11172|11180|11170|334
1726472400000|2024-09-16 07:40:00|11180|11170|11181|11171|11182|11172|11180|11170|221
1726472700000|2024-09-16 07:45:00|11182|11172|11183|11173|11183|11173|11182|11172|139
1726473000000|2024-09-16 07:50:00|11184|11174|11184|11174|11185|11175|11182|11172|233
1726473300000|2024-09-16 07:55:00|11183|11173|11187|11177|11188|11178|11181|11171|641
1726473600000|2024-09-16 08:00:00|11186|11176|11187|11176|11189|11177|11186|11174|483
1726473900000|2024-09-16 08:05:00|11188|11177|11188|11177|11189|11177|11185|11174|356
1726474200000|2024-09-16 08:10:00|11187|11176|11188|11177|11188|11177|11186|11175|199
1726474500000|2024-09-16 08:15:00|11187|11176|11188|11177|11189|11178|11187|11176|214
1726474800000|2024-09-16 08:20:00|11189|11178|11189|11178|11189|11178|11189|11178|225
1726475100000|2024-09-16 08:25:00|11188|11177|11189|11177|11190|11179|11188|11177|413
1726475400000|2024-09-16 08:30:00|11192.9|11168.9|11190.7|11166.7|11193.7|11169.7|11190.7|11166.7|0
1726475700000|2024-09-16 08:35:00|11190.6|11166.6|11189.8|11165.8|11190.8|11166.8|11189.2|11165.2|109
1726476000000|2024-09-16 08:40:00|11189.9|11165.9|11191.6|11167.6|11191.9|11167.9|11189.9|11165.9|0
1726476300000|2024-09-16 08:45:00|11191.3|11167.3|11189.6|11165.6|11191.5|11167.5|11189.3|11165.3|0
1726476600000|2024-09-16 08:50:00|11189.8|11165.8|11191.4|11167.4|11192.5|11168.5|11189.3|11165.3|0
1726476900000|2024-09-16 08:55:00|11191.3|11167.3|11192.3|11168.3|11192.6|11168.6|11191.2|11167.2|0
1726477200000|2024-09-16 09:00:00|11176|11164|11183|11172|11183|11172|11176|11164|212
1726477500000|2024-09-16 09:05:00|11182|11171|11184|11173|11184|11173|11182|11171|27
1726477800000|2024-09-16 09:10:00|11183|11172|11184|11173|11185|11174|11183|11172|31
1726478100000|2024-09-16 09:15:00|11185|11174|11186|11175|11186|11175|11183|11172|224
1726478400000|2024-09-16 09:20:00|11185|11174|11186|11175|11186|11175|11185|11174|60
1726478700000|2024-09-16 09:25:00|11185|11174|11185|11174|11186|11174|11185|11174|26
1726479000000|2024-09-16 09:30:00|11186|11175|11186|11175|11186|11175|11186|11175|49
1726479300000|2024-09-16 09:35:00|11185|11174|11184|11173|11186|11175|11184|11173|65
1726479600000|2024-09-16 09:40:00|11183|11172|11183|11172|11183|11172|11183|11171|50
1726479900000|2024-09-16 09:45:00|11182|11171|11184|11173|11184|11173|11182|11171|56
1726480200000|2024-09-16 09:50:00|11185|11174|11185|11174|11185|11174|11185|11174|27
1726480500000|2024-09-16 09:55:00|11186|11175|11186|11175|11187|11175|11186|11175|39
1726480800000|2024-09-16 10:00:00|11187|11176|11187|11176|11187|11176|11187|11176|17
1726481100000|2024-09-16 10:05:00|11188|11177|11188|11177|11188|11177|11187|11175|81
1726481400000|2024-09-16 10:10:00|11187|11176|11188|11177|11189|11177|11187|11176|67
1726481700000|2024-09-16 10:15:00|11189|11176|11188|11177|11189|11177|11188|11176|32
1726482000000|2024-09-16 10:20:00||11176||11177||11177||11176|49
1726482300000|2024-09-16 10:25:00|11187|11176|11187|11176|11188|11176|11184|11173|146
1726482600000|2024-09-16 10:30:00|||||||||1
1726482900000|2024-09-16 10:35:00|||||||||9
1726483200000|2024-09-16 10:40:00|||||||||34
1726483500000|2024-09-16 10:45:00|11188|11177|11187|11176|11188|11177|11187|11176|70
1726483800000|2024-09-16 10:50:00|||||||||3
1726484400000|2024-09-16 11:00:00|11188|11175|11189|11178|11189|11178|11188|11175|131
1726484700000|2024-09-16 11:05:00|11188|11177|11189|11178|11189|11178|11188|11177|35
1726485000000|2024-09-16 11:10:00|11190|11179|11189|11178|11190|11179|11189|11178|54
1726485300000|2024-09-16 11:15:00|11188|11177|11188|11177|11189|11178|11188|11177|23
1726485600000|2024-09-16 11:20:00|11189|11178|11187|11176|11189|11178|11187|11176|63
1726485900000|2024-09-16 11:25:00|11188|11177|11187|11176|11188|11177|11187|11176|139
1726486200000|2024-09-16 11:30:00|11186|11175|11187|11176|11187|11176|11186|11175|46
1726486500000|2024-09-16 11:35:00|||||||||41
1726486800000|2024-09-16 11:40:00|11186|11175|11184|11173|11186|11175|11184|11173|122
1726487100000|2024-09-16 11:45:00|||||||||7
1726487400000|2024-09-16 11:50:00|11183|11172|11183|11172|11184|11172|11183|11172|14
1726487700000|2024-09-16 11:55:00|11184|11173|11183|11172|11184|11173|11183|11172|47
1726488000000|2024-09-16 12:00:00|11184|11173|11184|11173|11184|11173|11184|11173|23
1726488300000|2024-09-16 12:05:00|11183|11172|11184|11173|11184|11173|11182|11171|55
1726488600000|2024-09-16 12:10:00|||||||||7
1726488900000|2024-09-16 12:15:00|11183|11172|11183|11172|11184|11173|11183|11172|78
1726489200000|2024-09-16 12:20:00|11184|11173|11182|11171|11184|11173|11182|11171|74
1726489500000|2024-09-16 12:25:00|11183|11172|11183|11172|11184|11173|11182|11171|94
1726489800000|2024-09-16 12:30:00|11182|11171|11181|11170|11184|11172|11181|11170|124
1726490100000|2024-09-16 12:35:00|11182|11171|11182|11171|11183|11172|11181|11171|68
1726490400000|2024-09-16 12:40:00|11181|11170|11178|11167|11182|11171|11178|11167|163
1726490700000|2024-09-16 12:45:00|11179|11168|11179|11168|11179|11168|11178|11167|137
1726491000000|2024-09-16 12:50:00|11180|11169|11180|11169|11180|11169|11177|11166|123
1726491300000|2024-09-16 12:55:00|11181|11170|11186|11175|11186|11175|11181|11169|57
1726491600000|2024-09-16 13:00:00|11185|11174|11188|11177|11188|11177|11185|11174|142
1726491900000|2024-09-16 13:05:00|11187|11176|11187|11176|11187|11176|11185|11174|143
1726492200000|2024-09-16 13:10:00|11188|11177|11189|11178|11189|11178|11185|11174|218
1726492500000|2024-09-16 13:15:00|11188|11177|11193|11182|11194|11182|11188|11177|437
1726492800000|2024-09-16 13:20:00|11192|11181|11190|11179|11193|11182|11190|11179|249
1726493100000|2024-09-16 13:25:00|11189|11178|11185|11174|11190|11179|11185|11173|414
1726493400000|2024-09-16 13:30:00|11186|11175|11177|11166|11187|11175|11177|11165|1166
1726493700000|2024-09-16 13:35:00|11176|11165|11177|11166|11180|11169|11174|11163|396
1726494000000|2024-09-16 13:40:00|11176|11165|11179|11167|11182|11171|11176|11165|192
1726494300000|2024-09-16 13:45:00|11178|11168|11179|11168|11180|11169|11176|11165|181
1726494600000|2024-09-16 13:50:00|11180|11169|11182|11171|11182|11171|11179|11168|167
1726494900000|2024-09-16 13:55:00|11183|11172|11186|11175|11186|11175|11182|11171|196
1726495200000|2024-09-16 14:00:00|11185|11174|11180|11169|11186|11175|11179|11168|365
1726495500000|2024-09-16 14:05:00|11181|11170|11187|11176|11188|11177|11181|11170|227
1726495800000|2024-09-16 14:10:00|11188|11177|11187|11176|11188|11177|11186|11175|100
1726496100000|2024-09-16 14:15:00|11186|11175|11182|11171|11188|11177|11182|11171|61
1726496400000|2024-09-16 14:20:00|11181|11170|11183|11172|11185|11174|11181|11169|173
1726496700000|2024-09-16 14:25:00|11182|11171|11181|11170|11183|11172|11178|11167|124
1726497000000|2024-09-16 14:30:00|11180|11169|11175|11164|11181|11169|11175|11164|81
1726497300000|2024-09-16 14:35:00|11176|11165|11177|11166|11178|11167|11176|11165|105
1726497600000|2024-09-16 14:40:00|11178|11167|11177|11166|11178|11167|11176|11165|31
1726497900000|2024-09-16 14:45:00|11176|11165|11178|11167|11178|11167|11174|11163|71
1726498200000|2024-09-16 14:50:00|11179|11168|11177|11165|11179|11168|11175|11164|29
1726498500000|2024-09-16 14:55:00|11178|11166|11176|11165|11178|11166|11176|11165|14
1726498800000|2024-09-16 15:00:00|11175|11164|11173|11162|11176|11164|11172|11161|102
1726499100000|2024-09-16 15:05:00|11174|11163|11173|11162|11175|11164|11172|11161|93
1726499400000|2024-09-16 15:10:00|11172|11161|11173|11162|11174|11162|11172|11161|70
1726499700000|2024-09-16 15:15:00|11172|11161|11174|11162|11174|11163|11172|11161|85
1726500000000|2024-09-16 15:20:00|11173|11161|11174|11163|11174|11163|11172|11161|57
1726500300000|2024-09-16 15:25:00|11175|11164|11173|11162|11175|11164|11173|11162|95
1726500600000|2024-09-16 15:30:00|11174|11161|11173|11162|11175|11163|11173|11161|87
1726500900000|2024-09-16 15:35:00|11172|11161|11174|11163|11174|11163|11172|11161|99
1726501200000|2024-09-16 15:40:00|11175|11162|11174|11163|11175|11163|11173|11162|27
1726501500000|2024-09-16 15:45:00|11173|11162|11172|11161|11174|11163|11172|11161|28
1726501800000|2024-09-16 15:50:00|11171|11160|11171|11160|11172|11161|11171|11160|52
1726502100000|2024-09-16 15:55:00|11172|11161|11173|11162|11173|11162|11171|11160|21
1726502400000|2024-09-16 16:00:00|11174|11163|11173|11162|11174|11163|11173|11162|20
1726502700000|2024-09-16 16:05:00|11174|11163|11174|11163|11174|11163|11173|11163|33
1726503000000|2024-09-16 16:10:00|11173|11162|11173|11162|11174|11163|11173|11162|16
1726503300000|2024-09-16 16:15:00|11174|11163|11173|11162|11174|11163|11173|11162|69
1726503600000|2024-09-16 16:20:00|||||||||20
1726503900000|2024-09-16 16:25:00|11174|11163|11176|11164|11176|11164|11173|11162|35
1726504200000|2024-09-16 16:30:00|11175|11163|11175|11163|11175|11163|11173|11162|15
1726504500000|2024-09-16 16:35:00|11174|11164|11175|11164|11175|11164|11174|11163|18
1726504800000|2024-09-16 16:40:00|11176|11165|11175|11164|11176|11165|11175|11164|9
1726505100000|2024-09-16 16:45:00|11174|11163|11174|11163|11175|11163|11174|11163|10
1726505400000|2024-09-16 16:50:00|11175|11164|11175|11163|11175|11164|11174|11163|25
1726505700000|2024-09-16 16:55:00|11174|11164|11174|11163|11175|11164|11174|11163|18
1726506000000|2024-09-16 17:00:00|11173|11162|11173|11162|11174|11163|11173|11162|42
1726506300000|2024-09-16 17:05:00|11174|11163|11174|11162|11174|11163|11172|11161|29
1726506600000|2024-09-16 17:10:00|11173|11161|11173|11161|11174|11163|11172|11161|26
1726506900000|2024-09-16 17:15:00|11172|11162|11173|11162|11173|11162|11172|11162|7
1726507200000|2024-09-16 17:20:00|11172|11161|11173|11161|11173|11162|11171|11160|35
1726507500000|2024-09-16 17:25:00|11172|11162|11172|11161|11174|11163|11170|11159|56
1726507800000|2024-09-16 17:30:00|11171|11160|11172|11161|11173|11161|11171|11160|6
1726508100000|2024-09-16 17:35:00|11173|11162|11175|11164|11175|11164|11173|11162|31
1726508400000|2024-09-16 17:40:00|11176|11163|11176|11165|11176|11165|11176|11163|22
1726508700000|2024-09-16 17:45:00|11175|11164|11176|11165|11177|11166|11175|11164|36
1726509000000|2024-09-16 17:50:00|11177|11166|11175|11164|11177|11166|11175|11164|8
1726509300000|2024-09-16 17:55:00|11176|11165|11176|11165|11177|11165|11175|11165|16
1726509600000|2024-09-16 18:00:00|11175|11164|11175|11164|11176|11165|11175|11164|39
1726509900000|2024-09-16 18:05:00|11174|11163|11177|11166|11177|11166|11174|11163|38
1726510200000|2024-09-16 18:10:00|11176|11165|11176|11165|11177|11166|11176|11165|10
1726510500000|2024-09-16 18:15:00|11175|11164|11175|11164|11175|11164|11175|11164|21
1726510800000|2024-09-16 18:20:00|11174|11163|11174|11163|11175|11164|11174|11163|29
1726511100000|2024-09-16 18:25:00|11175|11164|11176|11165|11177|11165|11174|11163|29
1726511400000|2024-09-16 18:30:00|11175|11164|11175|11164|11176|11165|11174|11163|40
1726511700000|2024-09-16 18:35:00|11176|11165|11175|11163|11176|11165|11175|11163|40
1726512000000|2024-09-16 18:40:00|11174|11164|11175|11163|11175|11164|11174|11163|23
1726512300000|2024-09-16 18:45:00|11174|11164|11175|11164|11175|11164|11174|11163|53
1726512600000|2024-09-16 18:50:00|11174|11163|11174|11163|11174|11163|11174|11163|9
1726512900000|2024-09-16 18:55:00|11175|11164|11176|11164|11176|11165|11174|11163|128
1726513200000|2024-09-16 19:00:00|11175|11165|11176|11164|11176|11165|11175|11163|24
1726513500000|2024-09-16 19:05:00|11175|11165|11178|11166|11178|11166|11175|11165|75
1726513800000|2024-09-16 19:10:00|11177|11165|11176|11165|11177|11165|11175|11164|36
1726514100000|2024-09-16 19:15:00|11177|11166|11177|11166|11177|11166|11177|11166|48
1726514400000|2024-09-16 19:20:00||11165||11166||11166||11165|24
1726514700000|2024-09-16 19:25:00|11178|11167|11178|11167|11179|11168|11178|11167|82
1726515000000|2024-09-16 19:30:00|11179|11168|11180|11169|11180|11169|11179|11168|100
1726515300000|2024-09-16 19:35:00|11179|11168|11178|11167|11179|11169|11178|11167|32
1726515600000|2024-09-16 19:40:00|11179|11168|11178.5|11168.5|11179|11168.5|11178.5|11168|18
1726515900000|2024-09-16 19:45:00|11179|11169|11179.5|11169.5|11180|11170|11179|11169|46
1726516200000|2024-09-16 19:50:00|11178.5|11168.5|11180.5|11170.5|11180.5|11170.5|11178.5|11168.5|25
1726516500000|2024-09-16 19:55:00|11180|11170|11181|11171|11181.5|11171.5|11180|11170|41
1726516800000|2024-09-16 20:00:00|11181.5|11171.5|11180.5|11170.5|11181.5|11171.5|11180.5|11170.5|14
1726517100000|2024-09-16 20:05:00|11181|11171|11180.5|11170.5|11181|11171|11180.5|11170.5|20
1726517400000|2024-09-16 20:10:00|11180|11170|11178.5|11168.5|11180|11170|11178.5|11168.5|50
1726517700000|2024-09-16 20:15:00|11179.5|11169.5|11178.5|11168.5|11179.5|11169.5|11178.5|11168.5|10
1726518000000|2024-09-16 20:20:00|||||||||1
1726518300000|2024-09-16 20:25:00|11179|11169|11179|11169|11179|11169|11178.5|11168.5|17
1726518600000|2024-09-16 20:30:00|11179.5|11169.5|11178.5|11168.5|11179.5|11169.5|11178.5|11168.5|18
1726518900000|2024-09-16 20:35:00|11179|11169|11178.5|11168.5|11179|11169|11178.5|11168.5|9
1726519200000|2024-09-16 20:40:00|11178|11168|11177.5|11167.5|11178.5|11168.5|11177.5|11167.5|18
1726519500000|2024-09-16 20:45:00|||||||||1
1726519800000|2024-09-16 20:50:00|11176.5|11166.5|11176|11166|11176.5|11166.5|11176|11166|23
1726520100000|2024-09-16 20:55:00|11174.5|11164.5|11175.5|11165.5|11176.5|11166.5|11173.5|11163.5|58
1726520400000|2024-09-16 21:00:00|11175|11165|11175|11165|11175|11165|11175|11165|0
1726520700000|2024-09-16 21:05:00|11177.5|11167.5|11177.5|11167.5|11177.5|11167.5|11177.5|11167.5|0
1726521300000|2024-09-16 21:15:00|11184.6|11160.6|11184.6|11160.6|11184.9|11160.9|11184.5|11160.5|0
1726521600000|2024-09-16 21:20:00|11184.5|11160.5|11184.4|11160.4|11184.5|11160.5|11184.4|11160.4|0
1726521900000|2024-09-16 21:25:00|11184.5|11160.5|11183.5|11159.5|11184.6|11160.6|11183.4|11159.4|0
1726522200000|2024-09-16 21:30:00|11183.9|11159.9|11184.2|11160.2|11184.2|11160.2|11183.9|11159.9|0
1726522500000|2024-09-16 21:35:00|11184.3|11160.3|11184.3|11160.3|11184.4|11160.4|11183.5|11159.5|0
1726522800000|2024-09-16 21:40:00|11184.4|11160.4|11184.1|11160.1|11184.4|11160.4|11183.6|11159.6|0
1726523100000|2024-09-16 21:45:00|11184.4|11160.4|11184.5|11160.5|11184.6|11160.6|11184.2|11160.2|0
1726523400000|2024-09-16 21:50:00|11183.6|11159.6|11183.4|11159.4|11184|11160|11182.9|11158.9|0
1726523700000|2024-09-16 21:55:00|11183.7|11159.7|11186.1|11162.1|11187.6|11163.6|11183.5|11159.5|0
1726524000000|2024-09-16 22:00:00|11188.1|11164.1|11189|11165|11190.3|11166.3|11188.1|11164.1|0
1726524300000|2024-09-16 22:05:00|11188.8|11164.8|11191.3|11167.3|11191.5|11167.5|11188.6|11164.6|0
1726524600000|2024-09-16 22:10:00|11191.5|11167.5|11191.8|11167.8|11192|11168|11191.3|11167.3|0
1726524900000|2024-09-16 22:15:00|11192|11168|11194.4|11170.4|11194.9|11170.9|11191.5|11167.5|0
1726525200000|2024-09-16 22:20:00|11194.3|11170.3|11195.2|11171.2|11195.7|11171.7|11193.4|11169.4|0
1726525500000|2024-09-16 22:25:00|11194.9|11170.9|11193.4|11169.4|11195.7|11171.7|11193.1|11169.1|0
1726525800000|2024-09-16 22:30:00|11193.6|11169.6|11194.7|11170.7|11195.2|11171.2|11193.1|11169.1|0
1726526100000|2024-09-16 22:35:00|11194.6|11170.6|11195.5|11171.5|11195.5|11171.5|11194.4|11170.4|0
1726526400000|2024-09-16 22:40:00|11195.1|11171.1|11194.9|11170.9|11195.4|11171.4|11194.1|11170.1|0
1726526700000|2024-09-16 22:45:00|11194.7|11170.7|11193.8|11169.8|11195.1|11171.1|11193.1|11169.1|0
1726527000000|2024-09-16 22:50:00|11193.5|11169.5|11194.6|11170.6|11195.4|11171.4|11193.4|11169.4|0
1726527300000|2024-09-16 22:55:00|11194.4|11170.4|11193.1|11169.1|11194.6|11170.6|11192.4|11168.4|0
1726527600000|2024-09-16 23:00:00|11193.4|11169.4|11193.4|11169.4|11195.4|11171.4|11193.4|11169.4|0
1726527900000|2024-09-16 23:05:00|11193.6|11169.6|11192.3|11168.3|11194.1|11170.1|11192.3|11168.3|0
1726528200000|2024-09-16 23:10:00|11192.1|11168.1|11189.8|11165.8|11192.1|11168.1|11189.2|11165.2|0
1726528500000|2024-09-16 23:15:00|11190|11166|11191.5|11167.5|11191.8|11167.8|11190|11166|0
1726528800000|2024-09-16 23:20:00|11191.3|11167.3|11191.6|11167.6|11191.6|11167.6|11190.2|11166.2|0
1726529100000|2024-09-16 23:25:00|11191.8|11167.8|11192.6|11168.6|11194.4|11170.4|11191.1|11167.1|0
1726529400000|2024-09-16 23:30:00|11192.8|11168.8|11191.1|11167.1|11193.4|11169.4|11190.6|11166.6|0
1726529700000|2024-09-16 23:35:00|11191|11167|11190.8|11166.8|11191.1|11167.1|11190.2|11166.2|0
1726530000000|2024-09-16 23:40:00|11190.6|11166.6|11190.8|11166.8|11191.8|11167.8|11190.5|11166.5|0
1726530300000|2024-09-16 23:45:00|11190.9|11166.9|11191.1|11167.1|11191.5|11167.5|11190.5|11166.5|0
1726530600000|2024-09-16 23:50:00|11191.4|11167.4|11190.8|11166.8|11191.8|11167.8|11190.6|11166.6|0
1726530900000|2024-09-16 23:55:00|11190.5|11166.5|11190.2|11166.2|11190.8|11166.8|11189.2|11165.2|0
1726531200000|2024-09-17 00:00:00|11189.6|11165.6|11190.5|11166.5|11192.8|11168.8|11189|11165|0
1726531500000|2024-09-17 00:05:00|11190.8|11166.8|11189.8|11165.8|11191|11167|11189.2|11165.2|0
1726531800000|2024-09-17 00:10:00|11189.7|11165.7|11189.2|11165.2|11190.2|11166.2|11188.2|11164.2|0
1726532100000|2024-09-17 00:15:00|11189|11165|11189.5|11165.5|11189.8|11165.8|11188|11164|0
1726532400000|2024-09-17 00:20:00|11189.3|11165.3|11188.4|11164.4|11190|11166|11188.4|11164.4|0
1726532700000|2024-09-17 00:25:00|11188.6|11164.6|11187.1|11163.1|11189.3|11165.3|11186.9|11162.9|0
1726533000000|2024-09-17 00:30:00|11187|11163|11186.7|11162.7|11187.8|11163.8|11185.1|11161.1|0
1726533300000|2024-09-17 00:35:00|11186.6|11162.6|11185.7|11161.7|11186.7|11162.7|11185.1|11161.1|0
1726533600000|2024-09-17 00:40:00|11185.4|11161.4|11182.8|11158.8|11186|11162|11182.4|11158.4|0
1726533900000|2024-09-17 00:45:00|11182.7|11158.7|11182.8|11158.8|11183.7|11159.7|11182.2|11158.2|0
1726534200000|2024-09-17 00:50:00|11183|11159|11183.2|11159.2|11184.4|11160.4|11183|11159|0
1726534500000|2024-09-17 00:55:00|11183.4|11159.4|11183|11159|11183.9|11159.9|11182.5|11158.5|0
1726534800000|2024-09-17 01:00:00|11177.5|11167.5|11166|11156|11180.5|11170.5|11164.5|11154.5|1464
1726535100000|2024-09-17 01:05:00|11166.5|11156.5|11167.5|11157.5|11167.5|11157.5|11162.5|11152.5|476
1726535400000|2024-09-17 01:10:00|11168.5|11158.5|11164.5|11154.5|11168.5|11158.5|11162.5|11152.5|386
1726535700000|2024-09-17 01:15:00|11165|11155|11165.5|11155.5|11166|11156|11159.5|11149.5|888
1726536000000|2024-09-17 01:20:00|11166.5|11156.5|11170.5|11160.5|11171|11161|11162.5|11152.5|366
1726536300000|2024-09-17 01:25:00|11171|11161|11168.5|11158.5|11172.5|11162.5|11167.5|11157.5|133
1726536600000|2024-09-17 01:30:00|11168|11158|11186.5|11176.5|11187.5|11177.5|11163.5|11153.5|1620
1726536900000|2024-09-17 01:35:00|11186|11176|11187.5|11177.5|11190.5|11180.5|11185.5|11175.5|706
1726537200000|2024-09-17 01:40:00|11187|11177|11188.5|11178.5|11196.5|11186.5|11180.5|11170.5|1536
1726537500000|2024-09-17 01:45:00|11189|11179|11173|11163|11191|11181|11173|11163|1114
1726537800000|2024-09-17 01:50:00|11174|11164|11189|11179|11192|11182|11171|11161|884
1726538100000|2024-09-17 01:55:00|11190|11180|11191|11181|11193|11183|11186|11176|585
1726538400000|2024-09-17 02:00:00|11190|11180|11198|11188|11203|11193|11188|11178|1579
1726538700000|2024-09-17 02:05:00|11199|11189|11194|11184|11203|11193|11187|11177|972
1726539000000|2024-09-17 02:10:00|11193|11183|11200|11190|11203|11193|11193|11183|724
1726539300000|2024-09-17 02:15:00|11199|11189|11193|11183|11199|11189|11192|11182|595
1726539600000|2024-09-17 02:20:00|11192|11182|11177|11167|11192|11182|11174|11164|1003
1726539900000|2024-09-17 02:25:00|11178|11168|11185|11175|11186|11176|11177|11167|622
1726540200000|2024-09-17 02:30:00|11184|11174|11196|11186|11198|11188|11184|11174|525
1726540500000|2024-09-17 02:35:00|11195|11185|11194|11184|11197|11187|11192|11182|492
1726540800000|2024-09-17 02:40:00|11193|11183|11191|11181|11196|11186|11187|11177|1190
1726541100000|2024-09-17 02:45:00|11192|11182|11194|11184|11196|11186|11189|11179|608
1726541400000|2024-09-17 02:50:00|11193|11183|11200|11190|11200|11190|11192|11182|586
1726541700000|2024-09-17 02:55:00|11201|11191|11196|11186|11206|11196|11193|11183|900
1726542000000|2024-09-17 03:00:00|11195|11185|11202|11192|11202|11192|11191|11181|373
1726542300000|2024-09-17 03:05:00|11201|11191|11197|11187|11207|11197|11197|11187|516
1726542600000|2024-09-17 03:10:00|11198|11188|11192|11182|11200|11190|11191|11181|456
1726542900000|2024-09-17 03:15:00|11193|11183|11192|11182|11197|11187|11192|11182|293
1726543200000|2024-09-17 03:20:00|11193|11183|11201|11191|11201|11191|11192|11182|301
1726543500000|2024-09-17 03:25:00|11199|11189|11200|11190|11202|11192|11196|11186|409
1726543800000|2024-09-17 03:30:00|11199|11189|11205|11195|11206|11196|11199|11189|272
1726544100000|2024-09-17 03:35:00|11204|11194|11204|11194|11205|11195|11202|11192|237
1726544400000|2024-09-17 03:40:00|11203|11193|11204|11194|11206|11196|11202|11192|269
1726544700000|2024-09-17 03:45:00|11203|11193|11202|11192|11205|11195|11201|11191|308
1726545000000|2024-09-17 03:50:00|11203|11193|11207|11197|11207|11197|11202|11192|356
1726545300000|2024-09-17 03:55:00|11206|11196|11208|11198|11209|11199|11204|11194|573
1726545600000|2024-09-17 04:00:00|11207|11197|11211|11201|11211|11201|11206|11196|671
1726545900000|2024-09-17 04:05:00|11210|11200|11212|11202|11213|11203|11209|11199|504
1726546200000|2024-09-17 04:10:00|11213|11203|11215|11205|11215|11205|11211|11201|414
1726546500000|2024-09-17 04:15:00|11214|11204|11219|11209|11220|11210|11214|11204|1123
1726546800000|2024-09-17 04:20:00|11218|11208|11214|11204|11218|11208|11214|11204|514
1726547100000|2024-09-17 04:25:00|11213|11203|11217|11207|11219|11209|11213|11203|323
1726547400000|2024-09-17 04:30:00|11218|11208|11219|11209|11219|11209|11217|11207|211
1726547700000|2024-09-17 04:35:00|11218|11208|11222|11212|11222|11212|11218|11208|597
1726548000000|2024-09-17 04:40:00|11221|11211|11220|11210|11223|11213|11220|11210|759
1726548300000|2024-09-17 04:45:00|11219|11209|11222|11212|11222|11212|11217|11207|223
1726548600000|2024-09-17 04:50:00|11221|11211|11223|11213|11223|11213|11221|11211|348
1726548900000|2024-09-17 04:55:00|11222|11212|11216|11206|11222|11212|11216|11206|980
1726549200000|2024-09-17 05:00:00|11217|11207|11221|11211|11223|11213|11216|11206|1102
1726549500000|2024-09-17 05:05:00|11222|11212|11226|11216|11226|11216|11221|11211|590
1726549800000|2024-09-17 05:10:00|11225|11215|11229|11219|11229|11219|11225|11215|449
1726550100000|2024-09-17 05:15:00|11230|11220|11232|11222|11233|11223|11228|11218|671
1726550400000|2024-09-17 05:20:00|11231|11221|11231|11221|11233|11223|11229|11219|496
1726550700000|2024-09-17 05:25:00|11232|11222|11235|11225|11235|11225|11231|11221|236
1726551000000|2024-09-17 05:30:00|11234|11224|11237|11227|11237|11227|11231|11221|486
1726551300000|2024-09-17 05:35:00|11236|11226|11239|11229|11240|11230|11234|11224|810
1726551600000|2024-09-17 05:40:00|11238|11228|11233|11223|11238|11228|11233|11223|423
1726551900000|2024-09-17 05:45:00|11234|11224|11236|11226|11236|11226|11233|11223|413
1726552200000|2024-09-17 05:50:00|11235|11225|11237|11227|11237|11227|11234|11224|484
1726552500000|2024-09-17 05:55:00|11236|11226|11235|11225|11236|11226|11234|11224|453
1726552800000|2024-09-17 06:00:00|11236|11226|11234|11224|11236|11226|11232|11222|558
1726553100000|2024-09-17 06:05:00|11233|11223|11229|11219|11233|11223|11225|11215|978
1726553400000|2024-09-17 06:10:00|11228|11218|11227|11217|11229|11219|11223|11213|573
1726553700000|2024-09-17 06:15:00|11226|11216|11226|11216|11228|11218|11223|11213|300
1726554000000|2024-09-17 06:20:00|11227|11217|11230|11220|11230|11220|11226|11216|211
1726554300000|2024-09-17 06:25:00|11231|11221|11233|11223|11233|11223|11230|11220|271
1726554600000|2024-09-17 06:30:00|11234|11224|11234|11224|11234|11224|11232|11222|218
1726554900000|2024-09-17 06:35:00|11233|11223|11232|11222|11233|11223|11230|11220|343
1726555200000|2024-09-17 06:40:00|11231|11221|11234|11224|11234|11224|11231|11221|247
1726555500000|2024-09-17 06:45:00|11233|11223|11229|11219|11234|11224|11229|11219|368
1726555800000|2024-09-17 06:50:00|11230|11220|11231|11221|11231|11221|11227|11217|231
1726556100000|2024-09-17 06:55:00|11230|11220|11230|11220|11231|11221|11229|11219|343
1726556400000|2024-09-17 07:00:00|11229|11219|11232|11222|11232|11222|11228|11218|500
1726556700000|2024-09-17 07:05:00|11231|11221|11231|11221|11233|11223|11230|11220|337
1726557000000|2024-09-17 07:10:00|11232|11222|11228|11218|11232|11222|11228|11218|462
1726557300000|2024-09-17 07:15:00|11229|11219|11229|11219|11232|11222|11229|11219|392
1726557600000|2024-09-17 07:20:00|11230|11220|11234|11224|11234|11224|11229|11219|422
1726557900000|2024-09-17 07:25:00|11233|11223|11237|11227|11237|11227|11232|11222|513
1726558200000|2024-09-17 07:30:00|11236|11226|11237|11227|11237|11227|11235|11225|426
1726558500000|2024-09-17 07:35:00|11236|11226|11231|11221|11238|11228|11231|11221|836
1726558800000|2024-09-17 07:40:00|11232|11222|11233|11223|11235|11225|11230|11220|542
1726559100000|2024-09-17 07:45:00|11232|11222|11234|11224|11234|11224|11230|11220|274
1726559400000|2024-09-17 07:50:00|11235|11225|11237|11227|11237|11227|11234|11224|174
1726559700000|2024-09-17 07:55:00|11236|11226|11234|11224|11237|11227|11232|11222|748
1726560000000|2024-09-17 08:00:00|11235|11223|11235|11224|11236|11225|11234|11223|179
1726560300000|2024-09-17 08:05:00|11234|11223|11235|11224|11235|11224|11233|11222|167
1726560600000|2024-09-17 08:10:00|11236|11225|11234|11223|11236|11225|11233|11222|141
1726560900000|2024-09-17 08:15:00|11233|11222|11231|11220|11233|11223|11231|11219|121
1726561200000|2024-09-17 08:20:00|11230|11219|11230|11219|11232|11221|11229|11218|184
1726561500000|2024-09-17 08:25:00|11231|11218|11232|11220|11232|11220|11228|11217|283
1726561800000|2024-09-17 08:30:00|11235.5|11211.5|11236.5|11212.5|11237.6|11213.6|11235.5|11211.5|1
1726562100000|2024-09-17 08:35:00|11236.6|11212.6|11255.4|11231.4|11261.1|11237.1|11235.5|11211.5|191
1726562400000|2024-09-17 08:40:00|11255.5|11231.5|11256.1|11232.1|11256.6|11232.6|11254.6|11230.6|0
1726562700000|2024-09-17 08:45:00|11256.3|11232.3|11253.9|11229.9|11256.4|11232.4|11253.4|11229.4|0
1726563000000|2024-09-17 08:50:00|11254.2|11230.2|11256|11232|11256.1|11232.1|11253.4|11229.4|0
1726563300000|2024-09-17 08:55:00|11255.7|11231.7|11255.7|11231.7|11257.3|11233.3|11255.4|11231.4|0
1726563600000|2024-09-17 09:00:00|11228|11216|11228|11217|11232|11220|11227|11215|156
1726563900000|2024-09-17 09:05:00|11229|11218|11231|11220|11233|11221|11229|11218|77
1726564200000|2024-09-17 09:10:00|11232|11221|11232|11220|11232|11221|11231|11220|81
1726564500000|2024-09-17 09:15:00|11234|11221|11234|11223|11235|11224|11233|11221|164
1726564800000|2024-09-17 09:20:00|11235|11224|11234|11223|11236|11225|11233|11222|82
1726565100000|2024-09-17 09:25:00|11235|11224|11235|11224|11236|11225|11234|11223|129
1726565400000|2024-09-17 09:30:00|11234|11223|11235|11224|11235|11224|11234|11223|16
1726565700000|2024-09-17 09:35:00|11236|11225|11236|11225|11236|11225|11236|11225|4
1726566000000|2024-09-17 09:40:00|11235|11224|11235|11224|11236|11225|11235|11223|111
1726566300000|2024-09-17 09:45:00|11236|11225|11236|11225|11236|11225|11236|11225|25
1726566600000|2024-09-17 09:50:00|11237|11226|11236|11225|11237|11226|11236|11225|60
1726566900000|2024-09-17 09:55:00|11237|11226|11236|11225|11237|11226|11236|11225|41
1726567200000|2024-09-17 10:00:00|11237|11226|11238|11227|11238|11227|11236|11225|175
1726567500000|2024-09-17 10:05:00|11239||11238||11239||11238||61
1726567800000|2024-09-17 10:10:00|11239|11226|11239|11228|11239|11228|11239|11226|32
1726568100000|2024-09-17 10:15:00|11238|11227|11236|11225|11238|11227|11236|11225|98
1726568400000|2024-09-17 10:20:00|11237|11226|11236|11225|11237|11226|11235|11224|49
1726568700000|2024-09-17 10:25:00|11235|11224|11237|11226|11237|11226|11235|11224|69
1726569000000|2024-09-17 10:30:00|11236|11225|11236|11225|11237|11226|11236|11225|18
1726569300000|2024-09-17 10:35:00|11235|11224|11234|11223|11235|11224|11234|11223|112
1726569600000|2024-09-17 10:40:00|11235|11224|11232|11221|11235|11224|11232|11221|71
1726569900000|2024-09-17 10:45:00|11231|11220|11230|11219|11232|11221|11230|11219|77
1726570200000|2024-09-17 10:50:00|11229|11218|11230|11219|11230|11219|11229|11218|28
1726570500000|2024-09-17 10:55:00|11229|11218|11229|11218|11230|11219|11228|11217|79
1726570800000|2024-09-17 11:00:00|11228|11217|11226|11215|11228|11217|11225|11214|254
1726571100000|2024-09-17 11:05:00|11227|11214|11227|11216|11227|11216|11227|11214|37
1726571400000|2024-09-17 11:10:00|11228|11217|11227|11216|11228|11217|11227|11216|108
1726571700000|2024-09-17 11:15:00|11226|11215|11226|11215|11227|11216|11226|11215|58
1726572000000|2024-09-17 11:20:00|11225|11214|11226|11215|11226|11215|11225|11214|46
1726572300000|2024-09-17 11:25:00|11227|11216|11225|11214|11227|11216|11225|11214|34
1726572600000|2024-09-17 11:30:00|11226|11215|11228|11217|11228|11217|11226|11215|35
1726572900000|2024-09-17 11:35:00|11227|11216|11228|11217|11229|11218|11227|11216|40
1726573200000|2024-09-17 11:40:00|11229|11218|11228|11217|11229|11218|11228|11216|33
1726573500000|2024-09-17 11:45:00|11229|11218|11228|11217|11229|11218|11227|11216|179
1726573800000|2024-09-17 11:50:00|11229|11218|11229|11218|11229|11218|11229|11217|35
1726574100000|2024-09-17 11:55:00||11217||11218||11218||11217|10
1726574400000|2024-09-17 12:00:00|11228|11217|11230|11219|11231|11220|11228|11217|69
1726574700000|2024-09-17 12:05:00|11231|11220|11230|11219|11231|11220|11229|11218|120
1726575000000|2024-09-17 12:10:00|11231|11220|11232|11221|11232|11221|11231|11220|102
1726575300000|2024-09-17 12:15:00|11233|11222|11234|11223|11234|11223|11232|11221|60
1726575600000|2024-09-17 12:20:00|11233|11222|11233|11222|11234|11223|11233|11221|109
1726575900000|2024-09-17 12:25:00|11234|11223|11232|11221|11234|11223|11232|11221|52
1726576200000|2024-09-17 12:30:00|11231|11219|11229|11218|11234|11222|11228|11217|182
1726576500000|2024-09-17 12:35:00|11230|11219|11228|11217|11232|11221|11228|11217|135
1726576800000|2024-09-17 12:40:00|11227|11216|11227|11216|11230|11219|11226|11215|154
1726577100000|2024-09-17 12:45:00|11228|11217|11229|11218|11229|11218|11227|11216|100
1726577400000|2024-09-17 12:50:00|11228|11217|11230|11219|11231|11220|11226|11215|67
1726577700000|2024-09-17 12:55:00|11231|11218|11230|11219|11231|11220|11229|11217|69
1726578000000|2024-09-17 13:00:00|11231|11220|11227|11216|11231|11220|11227|11216|109
1726578300000|2024-09-17 13:05:00|11228|11217|11229|11218|11230|11219|11226|11215|137
1726578600000|2024-09-17 13:10:00|11228|11217|11229|11218|11230|11219|11228|11217|98
1726578900000|2024-09-17 13:15:00|11228|11217|11228|11217|11229|11218|11226|11215|177
1726579200000|2024-09-17 13:20:00|11227|11216|11227|11216|11227|11216|11226|11215|41
1726579500000|2024-09-17 13:25:00|11226|11215|11227|11216|11227|11216|11224|11213|114
1726579800000|2024-09-17 13:30:00|11226|11215|11228|11216|11230|11219|11220|11208|735
1726580100000|2024-09-17 13:35:00|11227|11217|11230|11219|11231|11220|11227|11216|628
1726580400000|2024-09-17 13:40:00|11229|11218|11227|11216|11231|11219|11224|11213|570
1726580700000|2024-09-17 13:45:00|11226|11215|11230|11219|11234|11223|11226|11215|771
1726581000000|2024-09-17 13:50:00|11231|11220|11226|11215|11233|11222|11225|11213|513
1726581300000|2024-09-17 13:55:00|11227|11216|11223|11212|11229|11218|11223|11212|281
1726581600000|2024-09-17 14:00:00|11222|11211|11227|11216|11228|11217|11222|11211|272
1726581900000|2024-09-17 14:05:00|11226|11215|11230|11219|11232|11220|11225|11214|258
1726582200000|2024-09-17 14:10:00|11229|11218|11229|11218|11230|11219|11225|11214|466
1726582500000|2024-09-17 14:15:00|11228|11217|11228|11217|11230|11219|11227|11216|104
1726582800000|2024-09-17 14:20:00|11229|11218|11228|11217|11230|11219|11226|11215|127
1726583100000|2024-09-17 14:25:00|11229|11218|11226|11215|11230|11219|11226|11214|212
1726583400000|2024-09-17 14:30:00|11225|11214|11225|11214|11226|11215|11223|11212|105
1726583700000|2024-09-17 14:35:00|11226|11215|11225|11214|11226|11215|11223|11212|119
1726584000000|2024-09-17 14:40:00|11224|11213|11225|11214|11225|11214|11223|11212|216
1726584300000|2024-09-17 14:45:00|11226|11215|11224|11213|11226|11215|11223|11212|272
1726584600000|2024-09-17 14:50:00|11225|11212|11225|11214|11226|11214|11222|11211|406
1726584900000|2024-09-17 14:55:00|11226|11215|11223|11212|11226|11215|11222|11211|587
1726585200000|2024-09-17 15:00:00|11224|11213|11225|11214|11227|11216|11223|11212|515
1726585500000|2024-09-17 15:05:00|11224|11213|11225|11214|11226|11215|11224|11213|597
1726585800000|2024-09-17 15:10:00|11226|11215|11225|11214|11226|11215|11224|11213|502
1726586100000|2024-09-17 15:15:00|11224|11213|11222|11211|11224|11213|11221|11210|479
1726586400000|2024-09-17 15:20:00|11221|11210|11223|11212|11223|11212|11221|11210|172
1726586700000|2024-09-17 15:25:00|11224|11213|11223|11212|11224|11213|11222|11211|233
1726587000000|2024-09-17 15:30:00|11222|11211|11219|11208|11222|11211|11219|11208|369
1726587300000|2024-09-17 15:35:00|11220|11209|11220|11209|11220|11209|11219|11208|185
1726587600000|2024-09-17 15:40:00|11219|11208|11220|11209|11220|11209|11218|11207|239
1726587900000|2024-09-17 15:45:00|||||||||86
1726588200000|2024-09-17 15:50:00|11221|11210|11222|11211|11222|11211|11221|11210|113
1726588500000|2024-09-17 15:55:00|11221|11210|11223|11212|11223|11212|11221|11210|201
1726588800000|2024-09-17 16:00:00|11222|11211|11223|11212|11223|11212|11222|11211|129
1726589100000|2024-09-17 16:05:00|11222|11211|11222|11211|11223|11212|11222|11211|145
1726589400000|2024-09-17 16:10:00|11223|11212|11223|11212|11223|11212|11223|11211|89
1726589700000|2024-09-17 16:15:00|11222|11211|11221|11210|11222|11211|11220|11209|153
1726590000000|2024-09-17 16:20:00|11222|11209|11220|11209|11222|11211|11219|11208|240
1726590300000|2024-09-17 16:25:00|11221|11210|11221|11210|11222|11211|11219|11208|198
1726590600000|2024-09-17 16:30:00|11220|11209|11220|11209|11222|11211|11220|11209|75
1726590900000|2024-09-17 16:35:00|11221|11210|11221|11210|11221|11210|11220|11209|165
1726591200000|2024-09-17 16:40:00|11220|11209|11218|11207|11221|11210|11218|11207|96
1726591500000|2024-09-17 16:45:00|11219|11208|11215|11204|11220|11209|11214|11203|175
1726591800000|2024-09-17 16:50:00|11214|11203|11216|11205|11217|11206|11213|11202|179
1726592100000|2024-09-17 16:55:00|11217|11206|11215|11204|11218|11207|11214|11203|183
1726592400000|2024-09-17 17:00:00|11216|11205|11215|11204|11216|11205|11215|11204|73
1726592700000|2024-09-17 17:05:00|11216|11205|11216|11205|11217|11206|11214|11203|75
1726593000000|2024-09-17 17:10:00|11217|11206|11216|11205|11217|11206|11213|11201|222
1726593300000|2024-09-17 17:15:00|11215|11204|11216|11205|11216|11205|11215|11204|82
1726593600000|2024-09-17 17:20:00|11217|11206|11218|11207|11219|11208|11216|11205|65
1726593900000|2024-09-17 17:25:00|11217|11206|11217|11206|11218|11207|11217|11205|60
1726594200000|2024-09-17 17:30:00|11218|11207|11218|11207|11219|11208|11217|11206|145
1726594500000|2024-09-17 17:35:00|11219|11208|11216|11205|11219|11208|11216|11205|73
1726594800000|2024-09-17 17:40:00|11215|11204|11215|11204|11215|11204|11213|11202|104
1726595100000|2024-09-17 17:45:00|11214|11203|11218|11207|11218|11207|11214|11203|93
1726595400000|2024-09-17 17:50:00|11219|11208|11219|11208|11220|11209|11218|11207|108
1726595700000|2024-09-17 17:55:00|11218|11207|11219|11208|11220|11209|11218|11207|76
1726596000000|2024-09-17 18:00:00|11218|11207|11218|11207|11219|11208|11217|11206|101
1726596300000|2024-09-17 18:05:00|11217|11206|11218|11207|11218|11207|11217|11206|71
1726596600000|2024-09-17 18:10:00|11217|11206|11216|11205|11218|11207|11216|11205|45
1726596900000|2024-09-17 18:15:00|11217|11206|11214|11203|11217|11206|11214|11203|99
1726597200000|2024-09-17 18:20:00|11215|11204|11216|11205|11216|11205|11215|11204|21
1726597500000|2024-09-17 18:25:00|11217|11206|11214|11203|11217|11206|11214|11203|59
1726597800000|2024-09-17 18:30:00|11213|11202|11215|11204|11216|11205|11213|11202|113
1726598100000|2024-09-17 18:35:00|11216|11205|11214|11203|11216|11205|11214|11203|80
1726598400000|2024-09-17 18:40:00|11213|11202|11213|11202|11214|11203|11212|11200|190
1726598700000|2024-09-17 18:45:00|11212|11201|11212|11200|11213|11202|11211|11200|240
1726599000000|2024-09-17 18:50:00|11211|11199|11211|11200|11212|11201|11210|11199|190
1726599300000|2024-09-17 18:55:00|11212|11201|11211|11200|11213|11202|11209|11198|223
1726599600000|2024-09-17 19:00:00|11212|11201|11213|11201|11213|11202|11211|11200|89
1726599900000|2024-09-17 19:05:00|11212|11202|11214|11202|11214|11203|11212|11201|65
1726600200000|2024-09-17 19:10:00|11213||11213||11213||11213||12
1726600500000|2024-09-17 19:15:00|11212|11201|11212|11201|11212|11201|11212|11201|10
1726600800000|2024-09-17 19:20:00|11211|11200|11211|11200|11211|11200|11211|11200|55
1726601100000|2024-09-17 19:25:00|11212|11201|11213|11202|11213|11202|11212|11201|29
1726601400000|2024-09-17 19:30:00|11212|11201|11213|11202|11213|11202|11212|11201|42
1726601700000|2024-09-17 19:35:00|11212|11201|11213|11202|11213|11202|11212|11201|30
1726602000000|2024-09-17 19:40:00|11212|11201|11211.5|11201.5|11212|11201.5|11211.5|11201|62
1726602300000|2024-09-17 19:45:00|||||||||5
1726602600000|2024-09-17 19:50:00|11212.5|11202.5|11211.5|11201.5|11212.5|11202.5|11210.5|11200.5|135
1726602900000|2024-09-17 19:55:00|11212|11202|11212.5|11202.5|11212.5|11202.5|11211.5|11201.5|258
1726603200000|2024-09-17 20:00:00|||||||||15
1726603500000|2024-09-17 20:05:00|||||||||1
1726603800000|2024-09-17 20:10:00|11213.5|11203.5|11214.5|11204.5|11214.5|11204.5|11213.5|11203.5|18
1726604100000|2024-09-17 20:15:00|||||||||5
1726604400000|2024-09-17 20:20:00|||||||||14
1726604700000|2024-09-17 20:25:00|||||||||7
1726605000000|2024-09-17 20:30:00|||||||||1
1726605300000|2024-09-17 20:35:00|11214|11204|11214|11204|11214|11204|11213.5|11203.5|13
1726605600000|2024-09-17 20:40:00|11213.5|11203.5|11214|11204|11214|11204|11213.5|11203.5|17
1726605900000|2024-09-17 20:45:00|11213.5|11203.5|11214|11204|11214|11204|11213.5|11203.5|3
1726606200000|2024-09-17 20:50:00|11214.5|11204.5|11214.5|11204.5|11214.5|11204.5|11214.5|11204.5|11
1726606500000|2024-09-17 20:55:00|11214|11204|11214.5|11204.5|11214.5|11204.5|11214|11204|7
1726606800000|2024-09-17 21:00:00|11214|11204|11214|11204|11214|11204|11214|11204|0
1726607700000|2024-09-17 21:15:00|11221|11197|11221|11197|11221.1|11197.1|11220.9|11196.9|0
1726608300000|2024-09-17 21:25:00|11220.7|11196.7|11220.8|11196.8|11220.9|11196.9|11220.7|11196.7|0
1726608600000|2024-09-17 21:30:00|11221|11197|11221.2|11197.2|11221.6|11197.6|11221|11197|0
1726608900000|2024-09-17 21:35:00|11221.5|11197.5|11221.4|11197.4|11221.6|11197.6|11221.4|11197.4|0
1726609200000|2024-09-17 21:40:00|11221.3|11197.3|11221.2|11197.2|11221.3|11197.3|11221.2|11197.2|0
1726609500000|2024-09-17 21:45:00|11221.3|11197.3|11221.2|11197.2|11221.3|11197.3|11221.2|11197.2|0
1726609800000|2024-09-17 21:50:00|11221|11197|11221|11197|11221.2|11197.2|11221|11197|0
1726610100000|2024-09-17 21:55:00|11220.9|11196.9|11221|11197|11221|11197|11220.9|11196.9|0
1726610400000|2024-09-17 22:00:00|11221.9|11197.9|11220.9|11196.9|11222.6|11198.6|11220|11196|0
1726610700000|2024-09-17 22:05:00|11221|11197|11220.2|11196.2|11221.5|11197.5|11219.9|11195.9|0
1726611000000|2024-09-17 22:10:00|11220.5|11196.5|11223|11199|11223.1|11199.1|11220.2|11196.2|0
1726611300000|2024-09-17 22:15:00|11223.1|11199.1|11222.8|11198.8|11223.1|11199.1|11222.2|11198.2|0
1726611600000|2024-09-17 22:20:00|11223|11199|11224.2|11200.2|11224.5|11200.5|11222.5|11198.5|0
1726611900000|2024-09-17 22:25:00|11223.9|11199.9|11223.6|11199.6|11223.9|11199.9|11223.3|11199.3|0
1726612200000|2024-09-17 22:30:00|11223.4|11199.4|11223.9|11199.9|11224.2|11200.2|11223.4|11199.4|0
1726612500000|2024-09-17 22:35:00|11224.1|11200.1|11222.2|11198.2|11224.1|11200.1|11222.2|11198.2|0
1726612800000|2024-09-17 22:40:00|11222|11198|11222.5|11198.5|11223.2|11199.2|11221.5|11197.5|0
1726613100000|2024-09-17 22:45:00|11222.4|11198.4|11223.2|11199.2|11223.2|11199.2|11222.2|11198.2|0
1726613400000|2024-09-17 22:50:00|11223.3|11199.3|11223.5|11199.5|11224.5|11200.5|11223.2|11199.2|0
1726613700000|2024-09-17 22:55:00|11223.2|11199.2|11222.5|11198.5|11223.5|11199.5|11221.5|11197.5|0
1726614000000|2024-09-17 23:00:00|11222.7|11198.7|11222.5|11198.5|11223.2|11199.2|11221.9|11197.9|0
1726614300000|2024-09-17 23:05:00|11222.8|11198.8|11221.2|11197.2|11222.8|11198.8|11220.9|11196.9|0
1726614600000|2024-09-17 23:10:00|11221.4|11197.4|11222.2|11198.2|11222.2|11198.2|11220.6|11196.6|0
1726614900000|2024-09-17 23:15:00|11221.9|11197.9|11223.5|11199.5|11223.8|11199.8|11221.9|11197.9|0
1726615200000|2024-09-17 23:20:00|11223.2|11199.2|11222.5|11198.5|11223.5|11199.5|11222.5|11198.5|0
1726615500000|2024-09-17 23:25:00|11222.7|11198.7|11222.8|11198.8|11224.1|11200.1|11222.7|11198.7|0
1726615800000|2024-09-17 23:30:00|11223|11199|11223.2|11199.2|11223.3|11199.3|11222.8|11198.8|0
1726616100000|2024-09-17 23:35:00|11223.3|11199.3|11226.7|11202.7|11226.7|11202.7|11223.3|11199.3|0
1726616400000|2024-09-17 23:40:00|11226.6|11202.6|11226.7|11202.7|11227.1|11203.1|11226.4|11202.4|0
1726616700000|2024-09-17 23:45:00|11226.9|11202.9|11227.1|11203.1|11227.1|11203.1|11226.1|11202.1|0
1726617000000|2024-09-17 23:50:00|11226.9|11202.9|11227.4|11203.4|11228|11204|11226.1|11202.1|0
1726617300000|2024-09-17 23:55:00|11227.7|11203.7|11227.1|11203.1|11227.7|11203.7|11227.1|11203.1|0
1726617600000|2024-09-18 00:00:00|11227.6|11203.6|11226.1|11202.1|11228.2|11204.2|11225.9|11201.9|0
1726617900000|2024-09-18 00:05:00|11226.2|11202.2|11224.8|11200.8|11226.7|11202.7|11224.1|11200.1|0
1726618200000|2024-09-18 00:10:00|11224.6|11200.6|11225.8|11201.8|11226.4|11202.4|11224.1|11200.1|0
1726618500000|2024-09-18 00:15:00|11225.9|11201.9|11226.9|11202.9|11227.2|11203.2|11225.1|11201.1|0
1726618800000|2024-09-18 00:20:00|11226.8|11202.8|11225.9|11201.9|11227.2|11203.2|11225.6|11201.6|0
1726619100000|2024-09-18 00:25:00|11226|11202|11226.8|11202.8|11227.4|11203.4|11225.8|11201.8|0
1726619400000|2024-09-18 00:30:00|11227.1|11203.1|11227.1|11203.1|11227.4|11203.4|11226.8|11202.8|0
1726619700000|2024-09-18 00:35:00|11227.2|11203.2|11226.2|11202.2|11227.4|11203.4|11225.5|11201.5|0
1726620000000|2024-09-18 00:40:00|11226.3|11202.3|11226.7|11202.7|11226.7|11202.7|11225.3|11201.3|0
1726620300000|2024-09-18 00:45:00|11226.8|11202.8|11227.4|11203.4|11227.7|11203.7|11226.7|11202.7|0
1726620600000|2024-09-18 00:50:00|11227.1|11203.1|11226.2|11202.2|11227.7|11203.7|11226.2|11202.2|0
1726620900000|2024-09-18 00:55:00|11226.5|11202.5|11226.2|11202.2|11227.9|11203.9|11226.2|11202.2|0
1726621200000|2024-09-18 01:00:00|11226.5|11202.5|11215.5|11205.5|11226.5|11215.5|11215.5|11202.5|1866
1726621500000|2024-09-18 01:05:00|11216.5|11206.5|11219.5|11209.5|11219.5|11209.5|11214.5|11204.5|709
1726621800000|2024-09-18 01:10:00|11218.5|11208.5|11211.5|11201.5|11218.5|11208.5|11211.5|11201.5|600
1726622100000|2024-09-18 01:15:00|11212|11202|11196|11186|11215.5|11205.5|11195.5|11185.5|1999
1726622400000|2024-09-18 01:20:00|11195.5|11185.5|11189|11179|11196.5|11186.5|11186.5|11176.5|1620
1726622700000|2024-09-18 01:25:00|11189.5|11179.5|11189.5|11179.5|11194.5|11184.5|11175.5|11165.5|4302
1726623000000|2024-09-18 01:30:00|11190.5|11180.5|11209.5|11199.5|11213.5|11203.5|11154.5|11144.5|19792
1726623300000|2024-09-18 01:35:00|11208.5|11198.5|11196.5|11186.5|11226.5|11216.5|11193|11183|6526
1726623600000|2024-09-18 01:40:00|11197|11187|11208.5|11198.5|11218.5|11208.5|11196|11186|3975
1726623900000|2024-09-18 01:45:00|11209|11199|11173|11163|11213|11203|11173|11163|3969
1726624200000|2024-09-18 01:50:00|11172|11162|11172|11162|11186|11176|11166|11156|3095
1726624500000|2024-09-18 01:55:00|11171|11161|11182|11172|11185|11175|11164|11154|2606
1726624800000|2024-09-18 02:00:00|11181|11171|11179|11169|11188|11178|11167|11157|4320
1726625100000|2024-09-18 02:05:00|11178|11168|11179|11169|11189|11179|11172|11162|3220
1726625400000|2024-09-18 02:10:00|11178|11168|11181|11171|11186|11176|11175|11165|1777
1726625700000|2024-09-18 02:15:00|11182|11172|11172|11162|11188|11178|11169|11159|1397
1726626000000|2024-09-18 02:20:00|11171|11161|11180|11170|11184|11174|11171|11161|1365
1726626300000|2024-09-18 02:25:00|11181|11171|11178|11168|11187|11177|11178|11168|756
1726626600000|2024-09-18 02:30:00|11177|11167|11184|11174|11186|11176|11176|11166|1126
1726626900000|2024-09-18 02:35:00|11183|11173|11192|11182|11193|11183|11181|11171|1991
1726627200000|2024-09-18 02:40:00|11193|11183|11191|11181|11205|11195|11191|11181|2181
1726627500000|2024-09-18 02:45:00|11190|11180|11191|11181|11193|11183|11183|11173|1082
1726627800000|2024-09-18 02:50:00|11190|11180|11185|11175|11191|11181|11181|11171|622
1726628100000|2024-09-18 02:55:00|11187|11177|11190|11180|11191|11181|11182|11172|835
1726628400000|2024-09-18 03:00:00|11191|11181|11197|11187|11197|11187|11185|11175|1148
1726628700000|2024-09-18 03:05:00|11196|11186|11188|11178|11197|11187|11188|11178|1015
1726629000000|2024-09-18 03:10:00|11187|11177|11189|11179|11196|11186|11186|11176|868
1726629300000|2024-09-18 03:15:00|11188|11178|11195|11185|11195|11185|11184|11174|1076
1726629600000|2024-09-18 03:20:00|11196|11186|11196|11186|11196|11186|11189|11179|851
1726629900000|2024-09-18 03:25:00|11197|11187|11196|11186|11201|11191|11191|11181|1017
1726630200000|2024-09-18 03:30:00|11195|11185|11187|11177|11195|11185|11187|11177|292
1726630500000|2024-09-18 03:35:00|11188|11178|11190|11180|11191|11181|11188|11178|205
1726630800000|2024-09-18 03:40:00|11191|11181|11192|11182|11195|11185|11191|11181|323
1726631100000|2024-09-18 03:45:00|11191|11181|11194|11184|11195|11185|11191|11181|145
1726631400000|2024-09-18 03:50:00|11193|11183|11195|11185|11195|11185|11193|11183|83
1726631700000|2024-09-18 03:55:00|11196|11186|11198|11188|11198|11188|11195|11185|517
1726632000000|2024-09-18 04:00:00|11197|11187|11196|11186|11199|11189|11195|11185|183
1726632300000|2024-09-18 04:05:00|11197|11187|11199|11189|11199|11189|11197|11187|167
1726632600000|2024-09-18 04:10:00|11198|11188|11199|11189|11201|11191|11198|11188|293
1726632900000|2024-09-18 04:15:00|11200|11190|11198|11188|11200|11190|11197|11187|81
1726633200000|2024-09-18 04:20:00|11197|11187|11195|11185|11198|11188|11194|11184|71
1726633500000|2024-09-18 04:25:00|11196|11186|11194|11184|11196|11186|11193|11183|359
1726633800000|2024-09-18 04:30:00|11193|11183|11191|11181|11194|11184|11189|11179|221
1726634100000|2024-09-18 04:35:00|11190|11180|11191|11181|11192|11182|11189|11179|218
1726634400000|2024-09-18 04:40:00|11192|11182|11192|11182|11193|11183|11191|11181|183
1726634700000|2024-09-18 04:45:00|11191|11181|11190|11180|11191|11181|11189|11179|150
1726635000000|2024-09-18 04:50:00|11189|11179|11189|11179|11191|11181|11188|11178|164
1726635300000|2024-09-18 04:55:00|11188|11178|11190|11180|11191|11181|11188|11178|206
1726635600000|2024-09-18 05:00:00|11189|11179|11155|11145|11193|11183|11155|11145|2659
1726635900000|2024-09-18 05:05:00|11156|11146|11139|11129|11160|11150|11138|11128|3297
1726636200000|2024-09-18 05:10:00|11140|11130|11139|11129|11148|11138|11131|11121|2793
1726636500000|2024-09-18 05:15:00|11138|11128|11149|11139|11159|11149|11138|11128|2500
1726636800000|2024-09-18 05:20:00|11148|11138|11157|11147|11160|11150|11148|11138|1492
1726637100000|2024-09-18 05:25:00|11158|11148|11158|11148|11165|11155|11157|11147|1168
1726637400000|2024-09-18 05:30:00|11157|11147|11159|11149|11165|11155|11157|11147|1052
1726637700000|2024-09-18 05:35:00|11160|11150|11167|11157|11181|11171|11158|11148|3774
1726638000000|2024-09-18 05:40:00|11168|11158|11186|11176|11189|11179|11167|11157|1804
1726638300000|2024-09-18 05:45:00|11187|11177|11177|11167|11200|11190|11176|11166|3646
1726638600000|2024-09-18 05:50:00|11176|11166|11178|11168|11186|11176|11172|11162|1598
1726638900000|2024-09-18 05:55:00|11180|11170|11223|11213|11224|11214|11178|11168|4868
1726639200000|2024-09-18 06:00:00|11224|11214|11205|11195|11229|11219|11203|11193|3554
1726639500000|2024-09-18 06:05:00|11204|11194|11209|11199|11217|11207|11197|11187|2300
1726639800000|2024-09-18 06:10:00|11208|11198|11204|11194|11217|11207|11198|11188|1101
1726640100000|2024-09-18 06:15:00|11203|11193|11189|11179|11205|11195|11184|11174|1900
1726640400000|2024-09-18 06:20:00|11187|11177|11187|11177|11194|11184|11187|11177|765
1726640700000|2024-09-18 06:25:00|11186|11176|11190|11180|11191|11181|11182|11172|833
1726641000000|2024-09-18 06:30:00|11188|11178|11188|11178|11195|11185|11186|11176|1483
1726641300000|2024-09-18 06:35:00|11187|11177|11187|11177|11193|11183|11184|11174|2083
1726641600000|2024-09-18 06:40:00|11188|11178|11181|11171|11189|11179|11179|11169|1031
1726641900000|2024-09-18 06:45:00|11179|11169|11182|11172|11185|11175|11179|11169|1007
1726642200000|2024-09-18 06:50:00|11183|11173|11181|11171|11186|11176|11179|11169|1439
1726642500000|2024-09-18 06:55:00|11180|11170|11190|11180|11192|11182|11178|11168|2226
1726642800000|2024-09-18 07:00:00|11185.4|11175.4|11186.4|11176.4|11192.4|11182.4|11185.4|11175.4|729
1726643100000|2024-09-18 07:05:00|11185.4|11175.4|11185.4|11175.4|11188.4|11178.4|11184.4|11174.4|251
1726643400000|2024-09-18 07:10:00|11184.4|11174.4|11178.4|11168.4|11185.4|11175.4|11177.4|11167.4|555
1726643700000|2024-09-18 07:15:00|11179.4|11169.4|11176.4|11166.4|11180.4|11170.4|11175.4|11165.4|608
1726644000000|2024-09-18 07:20:00|11177.4|11167.4|11176.4|11166.4|11178.4|11168.4|11175.4|11165.4|356
1726644300000|2024-09-18 07:25:00|11177.4|11167.4|11175.4|11165.4|11177.4|11167.4|11174.4|11164.4|285
1726644600000|2024-09-18 07:30:00|11176.4|11166.4|11176.4|11166.4|11177.4|11167.4|11175.4|11165.4|38
1726644900000|2024-09-18 07:35:00|11177.4|11167.4|11176.4|11166.4|11177.4|11167.4|11176.4|11166.4|157
1726645200000|2024-09-18 07:40:00|11177.4|11167.4|11176.4|11166.4|11177.4|11167.4|11175.4|11165.4|327
1726645500000|2024-09-18 07:45:00|11177.4|11167.4|11176.4|11166.4|11177.4|11167.4|11175.4|11165.4|436
1726645800000|2024-09-18 07:50:00|11177.4|11167.4|11179.4|11169.4|11179.4|11169.4|11176.4|11166.4|194
1726646100000|2024-09-18 07:55:00|11178.4|11168.4|11173.4|11163.4|11180.4|11170.4|11173.4|11163.4|1148
1726646400000|2024-09-18 08:00:00|11174.4|11164.4|11181.4|11170.4|11182.4|11170.4|11174.4|11164.4|375
1726646700000|2024-09-18 08:05:00|11180.4|11169.4|11186.4|11174.4|11186.4|11175.4|11179.4|11168.4|717
1726647000000|2024-09-18 08:10:00|11185.4|11175.4|11180.4|11169.4|11186.4|11175.4|11178.4|11167.4|412
1726647300000|2024-09-18 08:15:00|11181.4|11170.4|11184.4|11173.4|11184.4|11173.4|11180.4|11169.4|319
1726647600000|2024-09-18 08:20:00|11183.4|11172.4|11182.4|11171.4|11183.4|11172.4|11179.4|11168.4|436
1726647900000|2024-09-18 08:25:00|11183.4|11172.4|11181.4|11169.4|11183.4|11172.4|11179.4|11167.4|589
1726648200000|2024-09-18 08:30:00|11189.4|11165.4|11191.1|11167.1|11191.4|11167.4|11188.1|11164.1|0
1726648500000|2024-09-18 08:35:00|11190.8|11166.8|11190.2|11166.2|11192.4|11168.4|11189.9|11165.9|214
1726648800000|2024-09-18 08:40:00|11190|11166|11191.2|11167.2|11192.8|11168.8|11189.9|11165.9|0
1726649100000|2024-09-18 08:45:00|11191.1|11167.1|11192.1|11168.1|11192.4|11168.4|11189.9|11165.9|0
1726649400000|2024-09-18 08:50:00|11192.3|11168.3|11193.6|11169.6|11193.7|11169.7|11191.5|11167.5|0
1726649700000|2024-09-18 08:55:00|11193.5|11169.5|11194.4|11170.4|11195|11171|11193.5|11169.5|0
1726650000000|2024-09-18 09:00:00|11188.4|11176.4|11182.4|11171.4|11188.4|11176.4|11181.4|11170.4|196
1726650300000|2024-09-18 09:05:00|11183.4|11172.4|11185.4|11173.4|11185.4|11174.4|11182.4|11170.4|104
1726650600000|2024-09-18 09:10:00|11186.4|11174.4|11183.4|11172.4|11186.4|11174.4|11182.4|11171.4|153
1726650900000|2024-09-18 09:15:00|11184.4|11173.4|11184.4|11173.4|11185.4|11174.4|11180.4|11169.4|407
1726651200000|2024-09-18 09:20:00|11185.4|11172.4|11183.4|11172.4|11185.4|11173.4|11181.4|11170.4|182
1726651500000|2024-09-18 09:25:00|11182.4|11171.4|11182.4|11171.4|11183.4|11172.4|11182.4|11171.4|44
1726651800000|2024-09-18 09:30:00|11183.4|11172.4|11185.4|11174.4|11185.4|11174.4|11182.4|11172.4|354
1726652100000|2024-09-18 09:35:00|11184.4|11173.4|11188.4|11177.4|11189.4|11178.4|11183.4|11172.4|836
1726652400000|2024-09-18 09:40:00|11185.4|11176.4|11184.4|11173.4|11186.4|11176.4|11183.4|11171.4|505
1726652700000|2024-09-18 09:45:00|11185.4|11174.4|11186.4|11175.4|11186.4|11175.4|11185.4|11174.4|30
1726653000000|2024-09-18 09:50:00|||||||||5
1726653300000|2024-09-18 09:55:00|11189.4|11178.4|11186.4|11175.4|11190.4|11179.4|11185.4|11174.4|350
1726653600000|2024-09-18 10:00:00|11185.4|11174.4|11184.4|11173.4|11187.4|11176.4|11183.4|11172.4|331
1726653900000|2024-09-18 10:05:00|11185.4|11174.4|11184.4|11173.4|11185.4|11174.4|11184.4|11173.4|123
1726654200000|2024-09-18 10:10:00|11185.4|11174.4|11185.4|11174.4|11185.4|11174.4|11185.4|11173.4|36
1726654500000|2024-09-18 10:15:00|11186.4|11175.4|11186.4|11175.4|11187.4|11175.4|11186.4|11175.4|81
1726654800000|2024-09-18 10:20:00|11187.4|11176.4|11185.4|11174.4|11187.4|11176.4|11185.4|11174.4|84
1726655100000|2024-09-18 10:25:00|11186.4|11175.4|11186.4|11175.4|11186.4|11175.4|11186.4|11174.4|35
1726655700000|2024-09-18 10:35:00||11174.4||11175.4||11175.4||11174.4|13
1726656000000|2024-09-18 10:40:00|11187.4|11176.4|11184.4|11173.4|11189.4|11177.4|11184.4|11173.4|362
1726656300000|2024-09-18 10:45:00|11185.4|11174.4|11185.4|11174.4|11185.4|11174.4|11185.4|11174.4|39
1726656600000|2024-09-18 10:50:00|11184.4|11173.4|11185.4|11174.4|11185.4|11174.4|11184.4|11173.4|23
1726656900000|2024-09-18 10:55:00|11184.4|11173.4|11184.4|11173.4|11185.4|11173.4|11184.4|11172.4|67
1726657200000|2024-09-18 11:00:00|11183.4|11172.4|11184.4|11173.4|11184.4|11173.4|11183.4|11171.4|158
1726657500000|2024-09-18 11:05:00|||||||||27
1726657800000|2024-09-18 11:10:00|11183.4|11172.4|11184.4|11173.4|11184.4|11173.4|11183.4|11172.4|70
1726658100000|2024-09-18 11:15:00|11185.4|11174.4|11184.4|11173.4|11185.4|11174.4|11184.4|11173.4|78
1726658400000|2024-09-18 11:20:00|11185.4|11174.4|11184.4|11173.4|11185.4|11174.4|11183.4|11172.4|204
1726658700000|2024-09-18 11:25:00|11185.4||11184.4||11185.4||11184.4||87
1726659000000|2024-09-18 11:30:00|11185.4||11184.4||11185.4||11184.4||47
1726659300000|2024-09-18 11:35:00|11185.4|11174.4|11186.4|11175.4|11186.4|11175.4|11185.4|11174.4|61
1726659600000|2024-09-18 11:40:00|||||||||18
1726659900000|2024-09-18 11:45:00|11187.4|11176.4|11187.4|11176.4|11187.4|11176.4|11187.4|11176.4|39
1726660200000|2024-09-18 11:50:00|11186.4|11175.4|11186.4|11175.4|11186.4|11175.4|11186.4|11175.4|12
1726660500000|2024-09-18 11:55:00|||||||||17
1726660800000|2024-09-18 12:00:00|||||||||7
1726661100000|2024-09-18 12:05:00|11185.4|11174.4|11185.4|11174.4|11185.4|11174.4|11185.4|11173.4|68
1726661400000|2024-09-18 12:10:00|11184.4|11173.4|11185.4|11174.4|11185.4|11174.4|11184.4|11173.4|52
1726661700000|2024-09-18 12:15:00|11186.4|11175.4|11186.4|11175.4|11186.4|11175.4|11186.4|11175.4|9
1726662000000|2024-09-18 12:20:00|11187.4|11176.4|11187.4|11176.4|11188.4|11177.4|11187.4|11176.4|39
1726662300000|2024-09-18 12:25:00|11186.4|11175.4|11186.4|11175.4|11186.4|11175.4|11186.4|11175.4|41
1726662600000|2024-09-18 12:30:00|||||||||23
1726662900000|2024-09-18 12:35:00|||||||||1
1726663200000|2024-09-18 12:40:00|||||||||5
1726663500000|2024-09-18 12:45:00|||||||||6
1726663800000|2024-09-18 12:50:00|||||||||3
1726664100000|2024-09-18 12:55:00|||||||||19
1726664400000|2024-09-18 13:00:00|11187.4|11176.4|11188.4|11177.4|11188.4|11177.4|11187.4|11176.4|26
1726664700000|2024-09-18 13:05:00|11187.4|11176.4|11187.4|11176.4|11188.4|11177.4|11187.4|11175.4|166
1726665000000|2024-09-18 13:10:00|11186.4|11175.4|11186.4|11175.4|11186.4|11175.4|11186.4|11175.4|73
1726665300000|2024-09-18 13:15:00|11187.4|11176.4|11188.4|11177.4|11188.4|11177.4|11187.4|11176.4|81
1726665600000|2024-09-18 13:20:00|11189.4|11178.4|11189.4|11178.4|11189.4|11178.4|11189.4|11178.4|28
1726665900000|2024-09-18 13:25:00|||||||||39
1726666200000|2024-09-18 13:30:00|11190.4|11179.4|11185.4|11174.4|11191.4|11180.4|11182.4|11171.4|1110
1726666500000|2024-09-18 13:35:00|11186.4|11175.4|11188.4|11177.4|11188.4|11177.4|11186.4|11175.4|80
1726666800000|2024-09-18 13:40:00|11187.4|11176.4|11186.4|11175.4|11187.4|11176.4|11184.4|11172.4|282
1726667100000|2024-09-18 13:45:00|11187.4|11176.4|11187.4|11176.4|11187.4|11176.4|11186.4|11175.4|106
1726667400000|2024-09-18 13:50:00|11186.4|11175.4|11182.4|11171.4|11186.4|11175.4|11180.4|11169.4|544
1726667700000|2024-09-18 13:55:00|11183.4|11172.4|11182.4|11171.4|11183.4|11172.4|11182.4|11171.4|138
1726668000000|2024-09-18 14:00:00|11181.4|11170.4|11183.4|11172.4|11184.4|11173.4|11181.4|11170.4|189
1726668300000|2024-09-18 14:05:00|11182.4|11171.4|11182.4|11171.4|11183.4|11172.4|11182.4|11171.4|142
1726668600000|2024-09-18 14:10:00|11181.4|11170.4|11181.4|11170.4|11182.4|11171.4|11180.4|11169.4|175
1726668900000|2024-09-18 14:15:00|11182.4|11171.4|11179.4|11168.4|11182.4|11171.4|11179.4|11168.4|173
1726669200000|2024-09-18 14:20:00|11178.4|11167.4|11176.4|11165.4|11178.4|11167.4|11175.4|11164.4|265
1726669500000|2024-09-18 14:25:00|11177.4|11166.4|11177.4|11166.4|11177.4|11166.4|11177.4|11166.4|175
1726669800000|2024-09-18 14:30:00|11176.4|11165.4|11176.4|11165.4|11177.4|11166.4|11175.4|11164.4|221
1726670100000|2024-09-18 14:35:00|11177.4|11166.4|11177.4|11166.4|11178.4|11167.4|11177.4|11166.4|114
1726670400000|2024-09-18 14:40:00|11178.4|11167.4|11178.4|11167.4|11179.4|11168.4|11178.4|11167.4|76
1726670700000|2024-09-18 14:45:00|11179.4|11168.4|11178.4|11167.4|11179.4|11168.4|11178.4|11167.4|104
1726671000000|2024-09-18 14:50:00|11177.4|11166.4|11177.4|11166.4|11177.4|11166.4|11174.4|11163.4|207
1726671300000|2024-09-18 14:55:00|11176.4|11165.4|11176.4|11165.4|11176.4|11165.4|11176.4|11165.4|13
1726671600000|2024-09-18 15:00:00|11177.4|11166.4|11176.4|11165.4|11177.4|11166.4|11176.4|11165.4|55
1726671900000|2024-09-18 15:05:00|11177.4|11166.4|11175.4|11164.4|11178.4|11166.4|11175.4|11164.4|152
1726672200000|2024-09-18 15:10:00|11174.4|11163.4|11174.4|11163.4|11175.4|11163.4|11173.4|11162.4|127
1726672500000|2024-09-18 15:15:00|11173.4|11162.4|11173.4|11162.4|11173.4|11162.4|11171.4|11160.4|209
1726672800000|2024-09-18 15:20:00|11172.4|11161.4|11173.4|11162.4|11173.4|11162.4|11172.4|11161.4|73
1726673100000|2024-09-18 15:25:00|11172.4|11161.4|11173.4|11162.4|11174.4|11163.4|11172.4|11161.4|75
1726673400000|2024-09-18 15:30:00|11172.4|11161.4|11168.4|11157.4|11172.4|11161.4|11166.4|11155.4|502
1726673700000|2024-09-18 15:35:00|11167.4|11156.4|11167.4|11156.4|11168.4|11156.4|11167.4|11156.4|53
1726674000000|2024-09-18 15:40:00|11168.4|11157.4|11163.4|11152.4|11168.4|11157.4|11163.4|11152.4|305
1726674300000|2024-09-18 15:45:00|11164.4|11153.4|11164.4|11153.4|11164.4|11153.4|11163.4|11152.4|148
1726674600000|2024-09-18 15:50:00|11167.4|11156.4|11169.4|11158.4|11169.4|11158.4|11166.4|11155.4|407
1726674900000|2024-09-18 15:55:00|11168.4|11157.4|11167.4|11156.4|11168.4|11157.4|11167.4|11156.4|25
1726675200000|2024-09-18 16:00:00|11166.4|11155.4|11167.4|11156.4|11167.4|11156.4|11166.4|11155.4|38
1726675500000|2024-09-18 16:05:00|||||||||33
1726675800000|2024-09-18 16:10:00|11168.4|11157.4|11168.4|11157.4|11168.4|11157.4|11168.4|11157.4|7
1726676100000|2024-09-18 16:15:00|11169.4|11158.4|11169.4|11158.4|11170.4|11159.4|11169.4|11158.4|50
1726676400000|2024-09-18 16:20:00|||||||||9
1726676700000|2024-09-18 16:25:00|11168.4|11157.4|11169.4|11158.4|11169.4|11158.4|11168.4|11157.4|16
1726677000000|2024-09-18 16:30:00|11168.4|11157.4|11167.4|11156.4|11168.4|11157.4|11167.4|11156.4|42
1726677300000|2024-09-18 16:35:00|11168.4|11157.4|11168.4|11157.4|11168.4|11157.4|11168.4|11157.4|13
1726677600000|2024-09-18 16:40:00|11167.4|11156.4|11168.4|11157.4|11168.4|11157.4|11167.4|11156.4|23
1726677900000|2024-09-18 16:45:00|11169.4|11158.4|11169.4|11158.4|11169.4|11158.4|11169.4|11158.4|19
1726678200000|2024-09-18 16:50:00|||||||||10
1726678500000|2024-09-18 16:55:00|11170.4|11159.4|11170.4|11159.4|11170.4|11159.4|11170.4|11159.4|32
1726678800000|2024-09-18 17:00:00|11171.4|11160.4|11170.4|11159.4|11171.4|11160.4|11170.4|11159.4|35
1726679100000|2024-09-18 17:05:00|11169.4|11158.4|11169.4|11158.4|11169.4|11158.4|11168.4|11157.4|31
1726679400000|2024-09-18 17:10:00|||||||||7
1726679700000|2024-09-18 17:15:00|11168.4|11157.4|11169.4|11158.4|11170.4|11159.4|11168.4|11157.4|37
1726680000000|2024-09-18 17:20:00|11168.4|11157.4|11169.4|11158.4|11169.4|11158.4|11168.4|11157.4|59
1726680300000|2024-09-18 17:25:00|11170.4|11159.4|11171.4|11160.4|11171.4|11160.4|11170.4|11159.4|61
1726680600000|2024-09-18 17:30:00|11172.4|11161.4|11173.4|11162.4|11173.4|11162.4|11172.4|11161.4|53
1726680900000|2024-09-18 17:35:00|11174.4|11163.4|11173.4|11162.4|11178.4|11167.4|11171.4|11160.4|488
1726681200000|2024-09-18 17:40:00|11172.4|11161.4|11175.4|11164.4|11175.4|11164.4|11172.4|11161.4|181
1726681500000|2024-09-18 17:45:00||11163.4||11164.4||11164.4||11163.4|23
1726681800000|2024-09-18 17:50:00|11174.4|11163.4|11172.4|11161.4|11174.4|11163.4|11172.4|11161.4|181
1726682100000|2024-09-18 17:55:00|11171.4|11160.4|11176.4|11163.4|11176.4|11164.4|11171.4|11160.4|193
1726682400000|2024-09-18 18:00:00|11174.4|11162.4|11183.4|11172.4|11192.4|11179.4|11172.4|11160.4|1701
1726682700000|2024-09-18 18:05:00|11184.4|11173.4|11185.4|11174.4|11189.4|11178.4|11182.4|11170.4|432
1726683000000|2024-09-18 18:10:00|11184.4|11173.4|11184.4|11173.4|11187.4|11176.4|11177.4|11165.4|301
1726683300000|2024-09-18 18:15:00|11183.4|11172.4|11191.4|11180.4|11192.4|11180.4|11183.4|11172.4|315
1726683600000|2024-09-18 18:20:00|11190.4|11179.4|11191.4|11180.4|11191.4|11180.4|11187.4|11176.4|240
1726683900000|2024-09-18 18:25:00|11190.4|11179.4|11190.4|11179.4|11191.4|11180.4|11187.4|11176.4|190
1726684200000|2024-09-18 18:30:00|11189.4|11178.4|11196.4|11185.4|11196.4|11185.4|11188.4|11177.4|223
1726684500000|2024-09-18 18:35:00|11195.4|11184.4|11190.4|11179.4|11195.4|11184.4|11185.4|11174.4|294
1726684800000|2024-09-18 18:40:00|11191.4|11178.4|11180.4|11168.4|11193.4|11181.4|11178.4|11167.4|289
1726685100000|2024-09-18 18:45:00|11179.4|11167.4|11182.4|11171.4|11187.4|11176.4|11177.4|11166.4|195
1726685400000|2024-09-18 18:50:00|11181.4|11170.4|11185.4|11174.4|11187.4|11176.4|11180.4|11168.4|59
1726685700000|2024-09-18 18:55:00|11184.4|11173.4|11176.4|11164.4|11187.4|11176.4|11174.4|11163.4|240
1726686000000|2024-09-18 19:00:00|11175.4|11163.4|11173.4|11162.4|11176.4|11164.4|11168.4|11157.4|292
1726686300000|2024-09-18 19:05:00|11172.4|11161.4|11172.4|11160.4|11172.4|11161.4|11167.4|11156.4|177
1726686600000|2024-09-18 19:10:00|11171.4|11159.4|11178.4|11166.4|11179.4|11168.4|11170.4|11158.4|144
1726686900000|2024-09-18 19:15:00|11177.4|11165.4|11174.4|11162.4|11179.4|11167.4|11171.4|11160.4|91
1726687200000|2024-09-18 19:20:00|11173.4|11161.4|11171.4|11160.4|11173.4|11162.4|11164.4|11153.4|332
1726687500000|2024-09-18 19:25:00|11170.4|11159.4|11176.4|11165.4|11177.4|11166.4|11170.4|11159.4|157
1726687800000|2024-09-18 19:30:00|11177.4|11166.4|11172.4|11161.4|11178.4|11166.4|11170.4|11159.4|303
1726688100000|2024-09-18 19:35:00|11171.4|11160.4|11173.4|11162.4|11175.4|11164.4|11171.4|11160.4|190
1726688400000|2024-09-18 19:40:00|11172.4|11161.4|11168.4|11158.4|11173.4|11162.4|11167.9|11157.4|276
1726688700000|2024-09-18 19:45:00|11167.9|11157.9|11166.9|11156.9|11168.9|11158.9|11165.9|11155.9|440
1726689000000|2024-09-18 19:50:00|11165.9|11155.9|11167.9|11157.9|11167.9|11157.9|11164.4|11154.4|275
1726689300000|2024-09-18 19:55:00|11168.9|11158.9|11167.9|11157.9|11168.9|11158.9|11166.9|11156.9|123
1726689600000|2024-09-18 20:00:00|11168.9|11158.9|11171.9|11161.9|11171.9|11161.9|11167.9|11157.9|115
1726689900000|2024-09-18 20:05:00|11171.4|11161.4|11172.4|11162.4|11172.4|11162.4|11171.4|11161.4|15
1726690200000|2024-09-18 20:10:00|11171.9|11161.9|11169.9|11159.9|11171.9|11161.9|11169.9|11159.9|39
1726690500000|2024-09-18 20:15:00|11170.4|11160.4|11170.4|11160.4|11170.9|11160.9|11169.4|11159.4|32
1726690800000|2024-09-18 20:20:00|11169.9|11159.9|11170.9|11160.9|11171.4|11161.4|11169.9|11159.9|153
1726691100000|2024-09-18 20:25:00|11170.4|11160.4|11170.4|11160.4|11170.9|11160.9|11170.4|11160.4|29
1726691400000|2024-09-18 20:30:00|||||||||2
1726691700000|2024-09-18 20:35:00|11169.9|11159.9|11170.4|11160.4|11170.4|11160.4|11169.9|11159.9|1
1726692000000|2024-09-18 20:40:00|11169.9|11159.9|11170.4|11160.4|11170.4|11160.4|11169.9|11159.9|11
1726692300000|2024-09-18 20:45:00|11170.9|11160.9|11170.9|11160.9|11170.9|11160.9|11170.9|11160.9|0
1726692600000|2024-09-18 20:50:00|11170.4|11160.4|11169.9|11159.9|11170.9|11160.9|11169.9|11159.9|9
1726692900000|2024-09-18 20:55:00|11170.4|11160.4|11172.4|11162.4|11172.9|11162.9|11170.4|11160.4|31
1726693500000|2024-09-18 21:05:00|11175.4|11165.4|11176.4|11166.4|11176.4|11166.4|11175.4|11165.4|4
1726693800000|2024-09-18 21:10:00|11175.9|11165.9|11176.4|11166.4|11176.4|11166.4|11175.9|11165.9|0
1726694100000|2024-09-18 21:15:00|11183.3|11159.3|11183.4|11159.4|11183.5|11159.5|11182.9|11158.9|0
1726694400000|2024-09-18 21:20:00|11183.3|11159.3|11183.9|11159.9|11184.1|11160.1|11183.1|11159.1|0
1726694700000|2024-09-18 21:25:00|11183.8|11159.8|11183.5|11159.5|11184|11160|11183.1|11159.1|0
1726695000000|2024-09-18 21:30:00|11183.8|11159.8|11183.6|11159.6|11183.9|11159.9|11183.5|11159.5|0
1726695300000|2024-09-18 21:35:00|11183.5|11159.5|11183.6|11159.6|11183.6|11159.6|11182.9|11158.9|0
1726695600000|2024-09-18 21:40:00|11183.4|11159.4|11183.5|11159.5|11183.9|11159.9|11183.4|11159.4|0
1726695900000|2024-09-18 21:45:00|11183.4|11159.4|11183.8|11159.8|11184.8|11160.8|11183.4|11159.4|0
1726696200000|2024-09-18 21:50:00|11184|11160|11183.6|11159.6|11184.1|11160.1|11183.6|11159.6|0
1726696500000|2024-09-18 21:55:00|11183.4|11159.4|11184.5|11160.5|11184.7|11160.7|11183.2|11159.2|0
1726696800000|2024-09-18 22:00:00|11183.6|11159.6|11189|11165|11190.8|11166.8|11182.7|11158.7|0
1726697100000|2024-09-18 22:05:00|11188.9|11164.9|11186.8|11162.8|11189.8|11165.8|11185.6|11161.6|0
1726697400000|2024-09-18 22:10:00|11186.9|11162.9|11190|11166|11190.7|11166.7|11185.8|11161.8|0
1726697700000|2024-09-18 22:15:00|11190.2|11166.2|11194.8|11170.8|11195|11171|11190.2|11166.2|0
1726698000000|2024-09-18 22:20:00|11195|11171|11194.3|11170.3|11195.3|11171.3|11194|11170|0
1726698300000|2024-09-18 22:25:00|11194.1|11170.1|11196.3|11172.3|11197.7|11173.7|11193.9|11169.9|0
1726698600000|2024-09-18 22:30:00|11196.4|11172.4|11197.4|11173.4|11198.5|11174.5|11195.8|11171.8|0
1726698900000|2024-09-18 22:35:00|11197.5|11173.5|11197.7|11173.7|11198.1|11174.1|11196.9|11172.9|0
1726699200000|2024-09-18 22:40:00|11197.6|11173.6|11197.4|11173.4|11198.2|11174.2|11196.8|11172.8|0
1726699500000|2024-09-18 22:45:00|11197.1|11173.1|11195|11171|11197.7|11173.7|11194.2|11170.2|0
1726699800000|2024-09-18 22:50:00|11194.8|11170.8|11193.5|11169.5|11195.1|11171.1|11193.2|11169.2|0
1726700100000|2024-09-18 22:55:00|11193.7|11169.7|11193.5|11169.5|11194.5|11170.5|11191.3|11167.3|0
1726700400000|2024-09-18 23:00:00|11194|11170|11194.5|11170.5|11198.1|11174.1|11193.2|11169.2|0
1726700700000|2024-09-18 23:05:00|11194.8|11170.8|11195.5|11171.5|11196.1|11172.1|11193.9|11169.9|0
1726701000000|2024-09-18 23:10:00|11195.8|11171.8|11194.5|11170.5|11195.8|11171.8|11193.4|11169.4|0
1726701300000|2024-09-18 23:15:00|11194.2|11170.2|11191.4|11167.4|11194.5|11170.5|11190.7|11166.7|0
1726701600000|2024-09-18 23:20:00|11191.1|11167.1|11191.8|11167.8|11192.5|11168.5|11187.6|11163.6|0
1726701900000|2024-09-18 23:25:00|11192.1|11168.1|11188.9|11164.9|11192.1|11168.1|11188.3|11164.3|0
1726702200000|2024-09-18 23:30:00|11188.8|11164.8|11188.9|11164.9|11189.6|11165.6|11186.6|11162.6|0
1726702500000|2024-09-18 23:35:00|11188.6|11164.6|11192|11168|11192.5|11168.5|11187.9|11163.9|0
1726702800000|2024-09-18 23:40:00|11191.8|11167.8|11190.5|11166.5|11193.1|11169.1|11189.9|11165.9|0
1726703100000|2024-09-18 23:45:00|11190.4|11166.4|11192.8|11168.8|11192.8|11168.8|11189.9|11165.9|0
1726703400000|2024-09-18 23:50:00|11192.9|11168.9|11203.5|11179.5|11204.8|11180.8|11192.8|11168.8|0
1726703700000|2024-09-18 23:55:00|11203.3|11179.3|11219.3|11195.3|11221.2|11197.2|11203.2|11179.2|0
1726704000000|2024-09-19 00:00:00|11219.5|11195.5|11191.8|11167.8|11232.8|11208.8|11191.5|11167.5|0
1726704300000|2024-09-19 00:05:00|11191.9|11167.9|11185.7|11161.7|11193.5|11169.5|11183.6|11159.6|0
1726704600000|2024-09-19 00:10:00|11185.9|11161.9|11186.1|11162.1|11190.4|11166.4|11183.8|11159.8|0
1726704900000|2024-09-19 00:15:00|11185.8|11161.8|11184.7|11160.7|11188|11164|11181.9|11157.9|0
1726705200000|2024-09-19 00:20:00|11185|11161|11178.2|11154.2|11185.7|11161.7|11177.1|11153.1|0
1726705500000|2024-09-19 00:25:00|11178.3|11154.3|11179|11155|11185.5|11161.5|11177.6|11153.6|0
1726705800000|2024-09-19 00:30:00|11178.5|11154.5|11175.3|11151.3|11179|11155|11174.2|11150.2|0
1726706100000|2024-09-19 00:35:00|11175|11151|11194.6|11170.6|11195.9|11171.9|11166.5|11142.5|0
1726706400000|2024-09-19 00:40:00|11194.4|11170.4|11193.7|11169.7|11195.9|11171.9|11192.8|11168.8|0
1726706700000|2024-09-19 00:45:00|11193.8|11169.8|11193.1|11169.1|11195.4|11171.4|11192.1|11168.1|0
1726707000000|2024-09-19 00:50:00|11193.2|11169.2|11189.7|11165.7|11193.3|11169.3|11184.9|11160.9|0
1726707300000|2024-09-19 00:55:00|11189.8|11165.8|11201.8|11177.8|11203.2|11179.2|11184|11160|0
1726707600000|2024-09-19 01:00:00|11202.4|11178.4|11175.9|11165.9|11202.4|11188.4|11171.9|11161.9|3061
1726707900000|2024-09-19 01:05:00|11175.4|11165.4|11176.9|11166.9|11182.4|11172.4|11173.9|11163.9|752
1726708200000|2024-09-19 01:10:00|11177.4|11167.4|11180.9|11170.9|11184.9|11174.9|11177.4|11167.4|867
1726708500000|2024-09-19 01:15:00|11181.4|11171.4|11189.9|11179.9|11192.4|11182.4|11181.4|11171.4|1644
1726708800000|2024-09-19 01:20:00|11188.9|11178.9|11192.9|11182.9|11193.9|11183.9|11184.9|11174.9|1228
1726709100000|2024-09-19 01:25:00|11193.4|11183.4|11192.9|11182.9|11199.4|11189.4|11189.9|11179.9|2250
1726709400000|2024-09-19 01:30:00|11193.4|11183.4|11134.4|11124.4|11207.4|11197.4|11109.4|11099.4|18527
1726709700000|2024-09-19 01:35:00|11132.9|11122.9|11108.9|11098.9|11136.4|11126.4|11099.9|11089.9|9820
1726710000000|2024-09-19 01:40:00|11109.9|11099.9|11072.9|11062.9|11116.9|11106.9|11067.4|11057.4|8668
1726710300000|2024-09-19 01:45:00|11071.9|11061.9|11081.4|11071.4|11086.4|11076.4|11061.4|11051.4|6227
1726710600000|2024-09-19 01:50:00|11082.4|11072.4|11129.4|11119.4|11131.4|11121.4|11075.4|11065.4|8022
1726710900000|2024-09-19 01:55:00|11131.4|11121.4|11162.4|11152.4|11164.4|11154.4|11121.4|11111.4|6668
1726711200000|2024-09-19 02:00:00|11163.4|11153.4|11156.4|11146.4|11171.4|11161.4|11142.4|11132.4|5241
1726711500000|2024-09-19 02:05:00|11155.4|11145.4|11169.4|11159.4|11181.4|11171.4|11145.4|11135.4|5823
1726711800000|2024-09-19 02:10:00|11168.4|11158.4|11221.4|11211.4|11224.4|11214.4|11163.4|11153.4|6882
1726712100000|2024-09-19 02:15:00|11220.4|11210.4|11234.4|11224.4|11238.4|11228.4|11199.4|11189.4|7111
1726712400000|2024-09-19 02:20:00|11235.4|11225.4|11248.4|11238.4|11254.4|11244.4|11226.4|11216.4|8413
1726712700000|2024-09-19 02:25:00|11249.4|11239.4|11285.4|11275.4|11285.4|11275.4|11249.4|11239.4|12272
1726713000000|2024-09-19 02:30:00|11286.4|11276.4|11253.4|11243.4|11293.4|11283.4|11246.4|11236.4|10357
1726713300000|2024-09-19 02:35:00|11252.4|11242.4|11272.4|11262.4|11275.4|11265.4|11247.4|11237.4|6303
1726713600000|2024-09-19 02:40:00|11273.4|11263.4|11286.4|11276.4|11292.4|11282.4|11261.4|11251.4|5240
1726713900000|2024-09-19 02:45:00|11284.4|11274.4|11259.4|11249.4|11291.4|11281.4|11257.4|11247.4|5534
1726714200000|2024-09-19 02:50:00|11258.4|11248.4|11273.4|11263.4|11273.4|11263.4|11255.4|11245.4|3765
1726714500000|2024-09-19 02:55:00|11274.4|11264.4|11257.4|11247.4|11275.4|11265.4|11255.4|11245.4|3289
1726714800000|2024-09-19 03:00:00|11258.4|11248.4|11241.4|11231.4|11259.4|11249.4|11233.4|11223.4|3876
1726715100000|2024-09-19 03:05:00|11242.4|11232.4|11219.4|11209.4|11242.4|11232.4|11218.4|11208.4|3910
1726715400000|2024-09-19 03:10:00|11218.4|11208.4|11232.4|11222.4|11235.4|11225.4|11216.4|11206.4|3026
1726715700000|2024-09-19 03:15:00|11231.4|11221.4|11235.4|11225.4|11236.4|11226.4|11227.4|11217.4|2358
1726716000000|2024-09-19 03:20:00|11234.4|11224.4|11251.4|11241.4|11251.4|11241.4|11230.4|11220.4|2406
1726716300000|2024-09-19 03:25:00|11250.4|11240.4|11250.4|11240.4|11252.4|11242.4|11243.4|11233.4|1693
1726716600000|2024-09-19 03:30:00|11249.4|11239.4|11259.4|11249.4|11261.4|11251.4|11249.4|11239.4|395
1726716900000|2024-09-19 03:35:00|11260.4|11250.4|11263.4|11253.4|11263.4|11253.4|11259.4|11249.4|511
1726717200000|2024-09-19 03:40:00|11262.4|11252.4|11260.4|11250.4|11265.4|11255.4|11259.4|11249.4|306
1726717500000|2024-09-19 03:45:00|11259.4|11249.4|11261.4|11251.4|11262.4|11252.4|11257.4|11247.4|365
1726717800000|2024-09-19 03:50:00|11262.4|11252.4|11265.4|11255.4|11266.4|11256.4|11262.4|11252.4|452
1726718100000|2024-09-19 03:55:00|11266.4|11256.4|11264.4|11254.4|11267.4|11257.4|11263.4|11253.4|496
1726718400000|2024-09-19 04:00:00|11263.4|11253.4|11264.4|11254.4|11264.4|11254.4|11261.4|11251.4|234
1726718700000|2024-09-19 04:05:00|11263.4|11253.4|11264.4|11254.4|11267.4|11257.4|11263.4|11253.4|365
1726719000000|2024-09-19 04:10:00|11263.4|11253.4|11262.4|11252.4|11266.4|11256.4|11261.4|11251.4|345
1726719300000|2024-09-19 04:15:00|11263.4|11253.4|11262.4|11252.4|11264.4|11254.4|11261.4|11251.4|282
1726719600000|2024-09-19 04:20:00|11263.4|11253.4|11264.4|11254.4|11264.4|11254.4|11261.4|11251.4|289
1726719900000|2024-09-19 04:25:00|11265.4|11255.4|11267.4|11257.4|11268.4|11258.4|11265.4|11255.4|283
1726720200000|2024-09-19 04:30:00|11268.4|11258.4|11264.4|11254.4|11268.4|11258.4|11264.4|11254.4|320
1726720500000|2024-09-19 04:35:00|11265.4|11255.4|11265.4|11255.4|11265.4|11255.4|11262.4|11252.4|302
1726720800000|2024-09-19 04:40:00|11266.4|11256.4|11267.4|11257.4|11267.4|11257.4|11265.4|11255.4|561
1726721100000|2024-09-19 04:45:00|11268.4|11258.4|11265.4|11255.4|11270.4|11260.4|11264.4|11254.4|684
1726721400000|2024-09-19 04:50:00|11264.4|11254.4|11265.4|11255.4|11266.4|11256.4|11263.4|11253.4|237
1726721700000|2024-09-19 04:55:00|11266.4|11256.4|11265.4|11255.4|11267.4|11257.4|11264.4|11254.4|314
1726722000000|2024-09-19 05:00:00|11264.4|11254.4|11294.4|11284.4|11295.4|11285.4|11258.4|11248.4|8546
1726722300000|2024-09-19 05:05:00|11293.4|11283.4|11288.4|11278.4|11301.4|11291.4|11280.4|11270.4|5308
1726722600000|2024-09-19 05:10:00|11289.4|11279.4|11271.4|11261.4|11289.4|11279.4|11269.4|11259.4|2454
1726722900000|2024-09-19 05:15:00|11272.4|11262.4|11261.4|11251.4|11275.4|11265.4|11258.4|11248.4|1543
1726723200000|2024-09-19 05:20:00|11260.4|11250.4|11262.4|11252.4|11274.4|11264.4|11252.4|11242.4|1838
1726723500000|2024-09-19 05:25:00|11261.4|11251.4|11265.4|11255.4|11265.4|11255.4|11254.4|11244.4|1399
1726723800000|2024-09-19 05:30:00|11264.4|11254.4|11262.4|11252.4|11270.4|11260.4|11254.4|11244.4|2756
1726724100000|2024-09-19 05:35:00|11261.4|11251.4|11261.4|11251.4|11269.4|11259.4|11259.4|11249.4|1024
1726724400000|2024-09-19 05:40:00|11262.4|11252.4|11254.4|11244.4|11263.4|11253.4|11254.4|11244.4|1420
1726724700000|2024-09-19 05:45:00|11255.4|11245.4|11245.4|11235.4|11256.4|11246.4|11241.4|11231.4|2043
1726725000000|2024-09-19 05:50:00|11246.4|11236.4|11238.4|11228.4|11249.4|11239.4|11234.4|11224.4|2268
1726725300000|2024-09-19 05:55:00|11239.4|11229.4|11242.4|11232.4|11244.4|11234.4|11236.4|11226.4|1031
1726725600000|2024-09-19 06:00:00|11241.4|11231.4|11229.4|11219.4|11243.4|11233.4|11227.4|11217.4|1591
1726725900000|2024-09-19 06:05:00|11228.4|11218.4|11241.4|11231.4|11242.4|11232.4|11226.4|11216.4|1173
1726726200000|2024-09-19 06:10:00|11240.4|11230.4|11249.4|11239.4|11251.4|11241.4|11237.4|11227.4|1066
1726726500000|2024-09-19 06:15:00|11250.4|11240.4|11254.4|11244.4|11256.4|11246.4|11239.4|11229.4|1324
1726726800000|2024-09-19 06:20:00|11253.4|11243.4|11251.4|11241.4|11253.4|11243.4|11244.4|11234.4|1948
1726727100000|2024-09-19 06:25:00|11252.4|11242.4|11253.4|11243.4|11266.4|11256.4|11249.4|11239.4|3724
1726727400000|2024-09-19 06:30:00|11254.4|11244.4|11259.4|11249.4|11261.4|11251.4|11251.4|11241.4|2207
1726727700000|2024-09-19 06:35:00|11260.4|11250.4|11241.4|11231.4|11262.4|11252.4|11240.4|11230.4|2677
1726728000000|2024-09-19 06:40:00|11240.4|11230.4|11238.4|11228.4|11241.4|11231.4|11235.4|11225.4|3015
1726728300000|2024-09-19 06:45:00|11239.4|11229.4|11244.4|11234.4|11246.4|11236.4|11236.4|11226.4|2914
1726728600000|2024-09-19 06:50:00|11243.4|11233.4|11241.4|11231.4|11245.4|11235.4|11240.4|11230.4|2442
1726728900000|2024-09-19 06:55:00|11242.4|11232.4|11238.4|11228.4|11243.4|11233.4|11235.4|11225.4|3466
1726729200000|2024-09-19 07:00:00|11239.4|11229.4|11240.4|11230.4|11245.4|11235.4|11233.4|11223.4|1751
1726729500000|2024-09-19 07:05:00|11239.4|11229.4|11240.4|11230.4|11242.4|11232.4|11238.4|11228.4|374
1726729800000|2024-09-19 07:10:00|11241.4|11231.4|11233.4|11223.4|11241.4|11231.4|11232.4|11222.4|939
1726730100000|2024-09-19 07:15:00|11234.4|11224.4|11239.4|11229.4|11239.4|11229.4|11229.4|11219.4|1233
1726730400000|2024-09-19 07:20:00|11238.4|11228.4|11237.4|11227.4|11238.4|11228.4|11232.4|11222.4|485
1726730700000|2024-09-19 07:25:00|11238.4|11228.4|11237.4|11227.4|11239.4|11229.4|11235.4|11225.4|522
1726731000000|2024-09-19 07:30:00|11236.4|11226.4|11235.4|11225.4|11236.4|11226.4|11232.4|11222.4|832
1726731300000|2024-09-19 07:35:00|11236.4|11226.4|11233.4|11223.4|11236.4|11226.4|11232.4|11222.4|384
1726731600000|2024-09-19 07:40:00|11232.4|11222.4|11235.4|11225.4|11235.4|11225.4|11231.4|11221.4|601
1726731900000|2024-09-19 07:45:00|11234.4|11224.4|11231.4|11221.4|11235.4|11225.4|11229.4|11219.4|692
1726732200000|2024-09-19 07:50:00|11230.4|11220.4|11237.4|11227.4|11237.4|11227.4|11230.4|11220.4|1393
1726732500000|2024-09-19 07:55:00|11236.4|11226.4|11237.4|11227.4|11239.4|11229.4|11234.4|11224.4|1089
1726732800000|2024-09-19 08:00:00|11238.4|11226.4|11235.4|11224.4|11239.4|11228.4|11234.4|11223.4|679
1726733100000|2024-09-19 08:05:00|11236.4|11225.4|11237.4|11226.4|11237.4|11226.4|11235.4|11224.4|396
1726733400000|2024-09-19 08:10:00|11238.4|11227.4|11239.4|11228.4|11239.4|11228.4|11236.4|11225.4|581
1726733700000|2024-09-19 08:15:00|11238.4|11227.4|11233.4|11222.4|11238.4|11227.4|11233.4|11222.4|546
1726734000000|2024-09-19 08:20:00|11232.4|11221.4|11233.4|11222.4|11236.4|11224.4|11231.4|11220.4|876
1726734300000|2024-09-19 08:25:00|11232.4|11221.4|11236.4|11224.4|11236.4|11225.4|11231.4|11220.4|1433
1726734600000|2024-09-19 08:30:00|11244.6|11220.6|11247.4|11223.4|11248.9|11224.9|11244.3|11220.3|1
1726734900000|2024-09-19 08:35:00|11247.5|11223.5|11248.7|11224.7|11249.2|11225.2|11245.4|11221.4|557
1726735200000|2024-09-19 08:40:00|11248.8|11224.8|11251.6|11227.6|11252.8|11228.8|11248.5|11224.5|0
1726735500000|2024-09-19 08:45:00|11251.5|11227.5|11252.7|11228.7|11252.9|11228.9|11249.9|11225.9|0
1726735800000|2024-09-19 08:50:00|11252.9|11228.9|11252.7|11228.7|11253.9|11229.9|11252|11228|0
1726736100000|2024-09-19 08:55:00|11252.5|11228.5|11252.8|11228.8|11254.2|11230.2|11252.1|11228.1|0
1726736400000|2024-09-19 09:00:00|11244.4|11232.4|11242.4|11230.4|11246.4|11234.4|11239.4|11228.4|450
1726736700000|2024-09-19 09:05:00|11241.4|11229.4|11239.4|11228.4|11241.4|11230.4|11239.4|11227.4|80
1726737000000|2024-09-19 09:10:00|11240.4|11227.4|11240.4|11229.4|11240.4|11229.4|11240.4|11227.4|45
1726737300000|2024-09-19 09:15:00|11241.4|11230.4|11249.4|11238.4|11249.4|11238.4|11240.4|11229.4|319
1726737600000|2024-09-19 09:20:00|11250.4|11237.4|11251.4|11240.4|11251.4|11240.4|11248.4|11237.4|226
1726737900000|2024-09-19 09:25:00|11250.4|11239.4|11248.4|11237.4|11250.4|11239.4|11247.4|11236.4|160
1726738200000|2024-09-19 09:30:00|11247.4|11236.4|11252.4|11241.4|11255.4|11244.4|11247.4|11236.4|650
1726738500000|2024-09-19 09:35:00|11253.4|11242.4|11253.4|11242.4|11254.4|11243.4|11252.4|11241.4|109
1726738800000|2024-09-19 09:40:00|11254.4|11243.4|11253.4|11242.4|11254.4|11243.4|11252.4|11241.4|207
1726739100000|2024-09-19 09:45:00|11254.4|11243.4|11253.4|11242.4|11255.4|11244.4|11253.4|11242.4|237
1726739400000|2024-09-19 09:50:00|11252.4|11241.4|11253.4|11242.4|11254.4|11243.4|11252.4|11241.4|124
1726739700000|2024-09-19 09:55:00|11254.4|11243.4|11250.4|11239.4|11254.4|11243.4|11250.4|11239.4|109
1726740000000|2024-09-19 10:00:00|11249.4|11238.4|11248.4|11237.4|11249.4|11238.4|11248.4|11237.4|18
1726740300000|2024-09-19 10:05:00|11249.4|11238.4|11249.4|11238.4|11249.4|11238.4|11248.4|11237.4|87
1726740600000|2024-09-19 10:10:00|11248.4|11237.4|11250.4|11239.4|11250.4|11239.4|11248.4|11237.4|43
1726740900000|2024-09-19 10:15:00|11249.4|11238.4|11248.4|11237.4|11249.4|11238.4|11248.4|11237.4|32
1726741200000|2024-09-19 10:20:00|11249.4|11238.4|11251.4|11240.4|11251.4|11240.4|11249.4|11238.4|42
1726741500000|2024-09-19 10:25:00|11250.4|11239.4|11253.4|11242.4|11254.4|11243.4|11250.4|11239.4|81
1726741800000|2024-09-19 10:30:00|11254.4|11243.4|11251.4|11240.4|11254.4|11243.4|11250.4|11239.4|93
1726742100000|2024-09-19 10:35:00|11250.4|11239.4|11251.4|11240.4|11251.4|11240.4|11250.4|11239.4|42
1726742400000|2024-09-19 10:40:00|11250.4|11239.4|11251.4|11240.4|11251.4|11240.4|11249.4|11238.4|31
1726742700000|2024-09-19 10:45:00|11252.4|11241.4|11252.4|11241.4|11254.4|11243.4|11251.4|11240.4|173
1726743000000|2024-09-19 10:50:00|11253.4|11242.4|11253.4|11242.4|11253.4|11242.4|11252.4|11241.4|16
1726743300000|2024-09-19 10:55:00|11252.4|11241.4|11251.4|11240.4|11252.4|11241.4|11250.4|11239.4|20
1726743600000|2024-09-19 11:00:00|11252.4|11241.4|11252.4|11241.4|11252.4|11241.4|11251.4|11240.4|52
1726743900000|2024-09-19 11:05:00|11251.4|11240.4|11251.4|11240.4|11252.4|11241.4|11251.4|11240.4|56
1726744200000|2024-09-19 11:10:00|11250.4|11239.4|11250.4|11239.4|11251.4|11240.4|11249.4|11238.4|165
1726744500000|2024-09-19 11:15:00|11249.4|11238.4|11249.4|11238.4|11249.4|11238.4|11247.4|11236.4|174
1726744800000|2024-09-19 11:20:00|11250.4|11239.4|11249.4|11238.4|11250.4|11239.4|11248.4|11237.4|89
1726745100000|2024-09-19 11:25:00|11250.4|11239.4|11250.4|11239.4|11250.4|11239.4|11249.4|11239.4|36
1726745400000|2024-09-19 11:30:00|11251.4|11240.4|11250.4|11239.4|11251.4|11240.4|11250.4|11239.4|67
1726745700000|2024-09-19 11:35:00|||||||||48
1726746000000|2024-09-19 11:40:00|11251.4|11240.4|11253.4|11242.4|11253.4|11242.4|11251.4|11240.4|95
1726746300000|2024-09-19 11:45:00|11252.4|11241.4|11250.4|11239.4|11252.4|11241.4|11249.4|11238.4|128
1726746600000|2024-09-19 11:50:00|11251.4|11240.4|11246.4|11235.4|11251.4|11240.4|11246.4|11235.4|136
1726746900000|2024-09-19 11:55:00|11247.4|11234.4|11247.4|11236.4|11247.4|11236.4|11247.4|11234.4|31
1726747200000|2024-09-19 12:00:00|11248.4|11237.4|11247.4|11236.4|11248.4|11237.4|11246.4|11235.4|60
1726747500000|2024-09-19 12:05:00|11246.4|11235.4|11245.4|11234.4|11246.4|11235.4|11243.4|11232.4|106
1726747800000|2024-09-19 12:10:00|11246.4|11233.4|11246.4|11235.4|11247.4|11236.4|11245.4|11233.4|83
1726748100000|2024-09-19 12:15:00|11245.4|11234.4|11245.4|11234.4|11246.4|11235.4|11242.4|11231.4|107
1726748400000|2024-09-19 12:20:00|11244.4|11233.4|11245.4|11234.4|11248.4|11237.4|11244.4|11233.4|242
1726748700000|2024-09-19 12:25:00|11244.4|11233.4|11246.4|11235.4|11246.4|11235.4|11244.4|11233.4|53
1726749000000|2024-09-19 12:30:00|11245.4|11234.4|11241.4|11230.4|11247.4|11235.4|11240.4|11229.4|121
1726749300000|2024-09-19 12:35:00|11240.4|11229.4|11243.4|11232.4|11243.4|11232.4|11239.4|11228.4|235
1726749600000|2024-09-19 12:40:00|11244.4|11231.4|11242.4|11231.4|11244.4|11232.4|11240.4|11229.4|58
1726749900000|2024-09-19 12:45:00|11241.4|11230.4|11240.4|11229.4|11242.4|11231.4|11239.4|11228.4|71
1726750200000|2024-09-19 12:50:00|11241.4|11230.4|11237.4|11226.4|11241.4|11230.4|11236.4|11225.4|350
1726750500000|2024-09-19 12:55:00|11238.4|11227.4|11233.4|11222.4|11238.4|11227.4|11233.4|11222.4|272
1726750800000|2024-09-19 13:00:00|11234.4|11223.4|11235.4|11224.4|11237.4|11226.4|11234.4|11222.4|168
1726751100000|2024-09-19 13:05:00|11234.4|11223.4|11236.4|11225.4|11236.4|11225.4|11233.4|11222.4|240
1726751400000|2024-09-19 13:10:00|11235.4|11224.4|11238.4|11227.4|11238.4|11227.4|11235.4|11224.4|131
1726751700000|2024-09-19 13:15:00|11237.4|11226.4|11240.4|11229.4|11240.4|11229.4|11237.4|11226.4|76
1726752000000|2024-09-19 13:20:00|11239.4|11228.4|11237.4|11226.4|11239.4|11228.4|11236.4|11225.4|169
1726752300000|2024-09-19 13:25:00|11236.4|11225.4|11238.4|11227.4|11239.4|11228.4|11236.4|11225.4|118
1726752600000|2024-09-19 13:30:00|11239.4|11228.4|11229.4|11218.4|11241.4|11230.4|11227.4|11216.4|775
1726752900000|2024-09-19 13:35:00|11228.4|11217.4|11234.4|11223.4|11235.4|11224.4|11224.4|11213.4|945
1726753200000|2024-09-19 13:40:00|11233.4|11222.4|11222.4|11210.4|11234.4|11223.4|11220.4|11209.4|509
1726753500000|2024-09-19 13:45:00|11224.4|11211.4|11224.4|11213.4|11227.4|11215.4|11219.4|11208.4|801
1726753800000|2024-09-19 13:50:00|11223.4|11212.4|11222.4|11211.4|11223.4|11212.4|11217.4|11206.4|589
1726754100000|2024-09-19 13:55:00|11221.4|11210.4|11221.4|11210.4|11224.4|11213.4|11219.4|11208.4|585
1726754400000|2024-09-19 14:00:00|11222.4|11211.4|11222.4|11211.4|11224.4|11213.4|11218.4|11207.4|435
1726754700000|2024-09-19 14:05:00|11221.4|11210.4|11219.4|11208.4|11222.4|11211.4|11218.4|11207.4|601
1726755000000|2024-09-19 14:10:00|11220.4|11209.4|11229.4|11218.4|11230.4|11219.4|11218.4|11207.4|513
1726755300000|2024-09-19 14:15:00|11230.4|11219.4|11233.4|11222.4|11235.4|11224.4|11226.4|11215.4|324
1726755600000|2024-09-19 14:20:00|11234.4|11223.4|11234.4|11223.4|11236.4|11225.4|11232.4|11221.4|140
1726755900000|2024-09-19 14:25:00|11235.4|11224.4|11236.4|11225.4|11238.4|11227.4|11234.4|11223.4|249
1726756200000|2024-09-19 14:30:00|11237.4|11224.4|11243.4|11232.4|11243.4|11232.4|11235.4|11224.4|643
1726756500000|2024-09-19 14:35:00|11244.4|11233.4|11249.4|11238.4|11250.4|11239.4|11243.4|11232.4|376
1726756800000|2024-09-19 14:40:00|11248.4|11237.4|11243.4|11232.4|11249.4|11238.4|11242.4|11231.4|277
1726757100000|2024-09-19 14:45:00|11244.4|11231.4|11243.4|11232.4|11244.4|11233.4|11239.4|11228.4|314
1726757400000|2024-09-19 14:50:00|11242.4|11231.4|11243.4|11232.4|11245.4|11234.4|11242.4|11231.4|289
1726757700000|2024-09-19 14:55:00|11242.4|11231.4|11240.4|11229.4|11243.4|11232.4|11240.4|11229.4|144
1726758000000|2024-09-19 15:00:00|11241.4|11230.4|11244.4|11233.4|11245.4|11234.4|11239.4|11228.4|117
1726758300000|2024-09-19 15:05:00|11243.4|11232.4|11241.4|11230.4|11243.4|11232.4|11240.4|11229.4|157
1726758600000|2024-09-19 15:10:00|11242.4|11231.4|11243.4|11232.4|11244.4|11233.4|11240.4|11229.4|177
1726758900000|2024-09-19 15:15:00|11244.4|11233.4|11242.4|11231.4|11245.4|11234.4|11241.4|11230.4|163
1726759200000|2024-09-19 15:20:00|11243.4|11232.4|11250.4|11238.4|11250.4|11239.4|11242.4|11231.4|422
1726759500000|2024-09-19 15:25:00|11249.4|11239.4|11253.4|11242.4|11253.4|11242.4|11249.4|11238.4|308
1726759800000|2024-09-19 15:30:00|11254.4|11243.4|11252.4|11241.4|11254.4|11243.4|11251.4|11240.4|187
1726760100000|2024-09-19 15:35:00|11253.4|11242.4|11253.4|11242.4|11254.4|11243.4|11252.4|11241.4|126
1726760400000|2024-09-19 15:40:00|11254.4|11243.4|11253.4|11242.4|11256.4|11245.4|11252.4|11241.4|185
1726760700000|2024-09-19 15:45:00|11254.4|11243.4|11258.4|11247.4|11258.4|11247.4|11253.4|11242.4|162
1726761000000|2024-09-19 15:50:00|11257.4|11246.4|11254.4|11243.4|11258.4|11247.4|11254.4|11243.4|191
1726761300000|2024-09-19 15:55:00|11255.4|11244.4|11256.4|11245.4|11256.4|11245.4|11255.4|11244.4|64
1726761600000|2024-09-19 16:00:00|11257.4|11246.4|11260.4|11249.4|11260.4|11249.4|11257.4|11246.4|78
1726761900000|2024-09-19 16:05:00|11261.4|11250.4|11260.4|11249.4|11262.4|11251.4|11260.4|11249.4|70
1726762200000|2024-09-19 16:10:00|11261.4|11250.4|11259.4|11248.4|11261.4|11250.4|11258.4|11247.4|114
1726762500000|2024-09-19 16:15:00|11258.4|11247.4|11260.4|11249.4|11261.4|11250.4|11258.4|11247.4|78
1726762800000|2024-09-19 16:20:00|11259.4|11248.4|11256.4|11245.4|11259.4|11248.4|11256.4|11245.4|153
1726763100000|2024-09-19 16:25:00|11257.4|11246.4|11258.4|11247.4|11260.4|11249.4|11257.4|11246.4|75
1726763400000|2024-09-19 16:30:00|11257.4|11246.4|11256.4|11245.4|11258.4|11247.4|11256.4|11244.4|129
1726763700000|2024-09-19 16:35:00|11257.4|11246.4|11257.4|11246.4|11258.4|11247.4|11256.4|11245.4|173
1726764000000|2024-09-19 16:40:00|11258.4|11247.4|11258.4|11247.4|11260.4|11249.4|11256.4|11244.4|267
1726764300000|2024-09-19 16:45:00|11259.4|11248.4|11259.4|11248.4|11261.4|11250.4|11259.4|11247.4|49
1726764600000|2024-09-19 16:50:00|11258.4|11247.4|11260.4|11249.4|11260.4|11249.4|11258.4|11247.4|24
1726764900000|2024-09-19 16:55:00|11261.4|11250.4|11261.4|11250.4|11261.4|11250.4|11260.4|11249.4|110
1726765200000|2024-09-19 17:00:00|11260.4|11249.4|11259.4|11248.4|11260.4|11250.4|11258.4|11247.4|223
1726765500000|2024-09-19 17:05:00|11258.4|11247.4|11260.4|11249.4|11260.4|11249.4|11258.4|11246.4|85
1726765800000|2024-09-19 17:10:00|11261.4|11250.4|11263.4|11252.4|11263.4|11252.4|11261.4|11250.4|246
1726766100000|2024-09-19 17:15:00|11264.4|11253.4|11268.4|11257.4|11268.4|11257.4|11264.4|11253.4|285
1726766400000|2024-09-19 17:20:00|11269.4|11258.4|11269.4|11258.4|11270.4|11259.4|11267.4|11256.4|206
1726766700000|2024-09-19 17:25:00|11270.4|11259.4|11269.4|11258.4|11273.4|11262.4|11269.4|11258.4|1958
1726767000000|2024-09-19 17:30:00|11268.4|11257.4|11267.4|11256.4|11269.4|11258.4|11267.4|11256.4|48
1726767300000|2024-09-19 17:35:00|11266.4|11255.4|11272.4|11261.4|11272.4|11261.4|11266.4|11255.4|535
1726767600000|2024-09-19 17:40:00|11271.4|11260.4|11273.4|11262.4|11273.4|11262.4|11271.4|11260.4|500
1726767900000|2024-09-19 17:45:00|11274.4|11263.4|11274.4|11263.4|11275.4|11264.4|11273.4|11262.4|518
1726768200000|2024-09-19 17:50:00|11273.4|11261.4|11273.4|11262.4|11274.4|11263.4|11272.4|11261.4|348
1726768500000|2024-09-19 17:55:00|11272.4|11261.4|11272.4|11261.4|11273.4|11262.4|11271.4|11260.4|112
1726768800000|2024-09-19 18:00:00|11271.4|11260.4|11270.4|11259.4|11271.4|11260.4|11270.4|11259.4|53
1726769100000|2024-09-19 18:05:00|11269.4|11258.4|11270.4|11259.4|11270.4|11259.4|11269.4|11258.4|66
1726769400000|2024-09-19 18:10:00|11269.4|11258.4|11270.4|11259.4|11271.4|11260.4|11269.4|11258.4|122
1726769700000|2024-09-19 18:15:00|11269.4|11258.4|11266.4|11255.4|11270.4|11258.4|11265.4|11254.4|234
1726770000000|2024-09-19 18:20:00|11267.4|11256.4|11267.4|11256.4|11268.4|11256.4|11266.4|11255.4|111
1726770300000|2024-09-19 18:25:00|11266.4|11255.4|11270.4|11259.4|11272.4|11261.4|11266.4|11255.4|208
1726770600000|2024-09-19 18:30:00|11271.4|11260.4|11269.4|11258.4|11273.4|11262.4|11269.4|11258.4|166
1726770900000|2024-09-19 18:35:00|11270.4|11259.4|11269.4|11258.4|11270.4|11259.4|11268.4|11257.4|68
1726771200000|2024-09-19 18:40:00|11268.4|11257.4|11268.4|11257.4|11269.4|11258.4|11267.4|11256.4|36
1726771500000|2024-09-19 18:45:00|11267.4|11256.4|11266.4|11255.4|11268.4|11257.4|11266.4|11255.4|72
1726771800000|2024-09-19 18:50:00|11265.4|11254.4|11265.4|11254.4|11265.4|11254.4|11264.4|11253.4|119
1726772100000|2024-09-19 18:55:00|11264.4|11253.4|11268.4|11256.4|11268.4|11257.4|11263.4|11252.4|481
1726772400000|2024-09-19 19:00:00|11267.4|11255.4|11265.4|11254.4|11268.4|11255.4|11264.4|11253.4|61
1726772700000|2024-09-19 19:05:00|11264.4|11253.4|11262.4|11251.4|11264.4|11253.4|11261.4|11250.4|28
1726773000000|2024-09-19 19:10:00|11261.4|11250.4|11261.4|11250.4|11262.4|11251.4|11260.4|11249.4|44
1726773300000|2024-09-19 19:15:00|11260.4|11249.4|11260.4|11249.4|11261.4|11250.4|11260.4|11249.4|132
1726773600000|2024-09-19 19:20:00|11259.4|11248.4|11260.4|11249.4|11260.4|11249.4|11259.4|11248.4|88
1726773900000|2024-09-19 19:25:00|11259.4|11248.4|11259.4|11248.4|11260.4|11249.4|11259.4|11248.4|28
1726774200000|2024-09-19 19:30:00|11258.4|11247.4|11259.4|11248.4|11259.4|11248.4|11258.4|11247.4|58
1726774500000|2024-09-19 19:35:00|11260.4|11249.4|11260.4|11249.4|11260.4|11249.4|11259.4|11248.4|124
1726774800000|2024-09-19 19:40:00|11261.4|11250.4|11259.4|11249.4|11262.4|11251.4|11259.4|11248.4|75
1726775100000|2024-09-19 19:45:00|11258.9|11248.9|11260.9|11250.9|11260.9|11250.9|11258.9|11248.9|81
1726775400000|2024-09-19 19:50:00|11259.9|11249.9|11259.9|11249.9|11260.9|11250.9|11258.9|11248.9|100
1726775700000|2024-09-19 19:55:00|11259.4|11249.4|11262.9|11252.9|11262.9|11252.9|11258.9|11248.9|92
1726776000000|2024-09-19 20:00:00|11262.4|11252.4|11260.9|11250.9|11262.9|11252.9|11260.9|11250.9|51
1726776300000|2024-09-19 20:05:00|11259.9|11249.9|11260.9|11250.9|11261.4|11251.4|11259.9|11249.9|27
1726776600000|2024-09-19 20:10:00|11261.9|11251.9|11262.4|11252.4|11263.9|11253.9|11261.9|11251.9|143
1726776900000|2024-09-19 20:15:00|11261.9|11251.9|11261.9|11251.9|11261.9|11251.9|11261.9|11251.9|6
1726777200000|2024-09-19 20:20:00|11260.9|11250.9|11260.9|11250.9|11260.9|11250.9|11260.9|11250.9|13
1726777500000|2024-09-19 20:25:00|||||||||7
1726777800000|2024-09-19 20:30:00|||||||||8
1726778100000|2024-09-19 20:35:00|||||||||8
1726778400000|2024-09-19 20:40:00|11259.9|11249.9|11259.9|11249.9|11259.9|11249.9|11258.9|11248.9|20
1726778700000|2024-09-19 20:45:00|11259.4|11249.4|11259.4|11249.4|11259.9|11249.9|11259.4|11249.4|17
1726779000000|2024-09-19 20:50:00|11258.9|11248.9|11257.9|11247.9|11258.9|11248.9|11257.9|11247.9|7
1726779300000|2024-09-19 20:55:00|11257.4|11247.4|11259.4|11249.4|11259.4|11249.4|11257.4|11247.4|45
1726779900000|2024-09-19 21:05:00|11262.9|11252.9|11262.9|11252.9|11264.9|11254.9|11257.4|11247.4|7
1726780200000|2024-09-19 21:10:00|11264.4|11254.4|11264.4|11254.4|11264.4|11254.4|11263.9|11253.9|11
1726780500000|2024-09-19 21:15:00|11270.9|11246.9|11270.6|11246.6|11270.9|11246.9|11270.6|11246.6|0
1726780800000|2024-09-19 21:20:00|11270.8|11246.8|11272.1|11248.1|11272.1|11248.1|11270.6|11246.6|0
1726781100000|2024-09-19 21:25:00|11271.9|11247.9|11271.8|11247.8|11271.9|11247.9|11271.8|11247.8|0
1726781400000|2024-09-19 21:30:00|11271.9|11247.9|11272.4|11248.4|11272.6|11248.6|11271.8|11247.8|0
1726781700000|2024-09-19 21:35:00|11272.3|11248.3|11271.4|11247.4|11272.3|11248.3|11271.4|11247.4|0
1726782000000|2024-09-19 21:40:00|11271.3|11247.3|11272.1|11248.1|11272.3|11248.3|11271.3|11247.3|0
1726782300000|2024-09-19 21:45:00|11271.8|11247.8|11271.7|11247.7|11271.8|11247.8|11271.4|11247.4|0
1726782600000|2024-09-19 21:50:00|11271.6|11247.6|11271.9|11247.9|11271.9|11247.9|11271.4|11247.4|0
1726782900000|2024-09-19 21:55:00|11272.3|11248.3|11272.2|11248.2|11272.7|11248.7|11272|11248|0
1726783200000|2024-09-19 22:00:00|11272.8|11248.8|11274.2|11250.2|11274.5|11250.5|11271.6|11247.6|0
1726783500000|2024-09-19 22:05:00|11273.9|11249.9|11274.3|11250.3|11274.8|11250.8|11273.5|11249.5|0
1726783800000|2024-09-19 22:10:00|11274.2|11250.2|11274|11250|11275|11251|11273.7|11249.7|0
1726784100000|2024-09-19 22:15:00|11273.9|11249.9|11270.8|11246.8|11274|11250|11269.5|11245.5|0
1726784400000|2024-09-19 22:20:00|11270.5|11246.5|11271.8|11247.8|11271.8|11247.8|11269.8|11245.8|0
1726784700000|2024-09-19 22:25:00|11271.9|11247.9|11273.1|11249.1|11273.4|11249.4|11271.9|11247.9|0
1726785000000|2024-09-19 22:30:00|11273.2|11249.2|11271.9|11247.9|11273.7|11249.7|11270.8|11246.8|0
1726785300000|2024-09-19 22:35:00|11271.7|11247.7|11267.9|11243.9|11272|11248|11266.7|11242.7|0
1726785600000|2024-09-19 22:40:00|11267.7|11243.7|11270.1|11246.1|11270.1|11246.1|11266.9|11242.9|0
1726785900000|2024-09-19 22:45:00|11270|11246|11264.6|11240.6|11270.5|11246.5|11264.3|11240.3|0
1726786200000|2024-09-19 22:50:00|11264.7|11240.7|11266.5|11242.5|11266.5|11242.5|11264.3|11240.3|0
1726786500000|2024-09-19 22:55:00|11266.7|11242.7|11268.4|11244.4|11268.4|11244.4|11266.2|11242.2|0
1726786800000|2024-09-19 23:00:00|11268.2|11244.2|11267.3|11243.3|11268.5|11244.5|11267.3|11243.3|0
1726787100000|2024-09-19 23:05:00|11267.4|11243.4|11269.5|11245.5|11270.5|11246.5|11266.9|11242.9|0
1726787400000|2024-09-19 23:10:00|11269.7|11245.7|11271.6|11247.6|11272.1|11248.1|11269.5|11245.5|0
1726787700000|2024-09-19 23:15:00|11271.8|11247.8|11271.1|11247.1|11271.8|11247.8|11270.2|11246.2|0
1726788000000|2024-09-19 23:20:00|11271|11247|11270.5|11246.5|11271.5|11247.5|11270.5|11246.5|0
1726788300000|2024-09-19 23:25:00|11270.8|11246.8|11271.6|11247.6|11271.9|11247.9|11270.2|11246.2|0
1726788600000|2024-09-19 23:30:00|11271.7|11247.7|11273.2|11249.2|11273.2|11249.2|11271.7|11247.7|0
1726788900000|2024-09-19 23:35:00|11273.3|11249.3|11273.3|11249.3|11274|11250|11271.9|11247.9|0
1726789200000|2024-09-19 23:40:00|11273.5|11249.5|11277.6|11253.6|11277.6|11253.6|11273.3|11249.3|0
1726789500000|2024-09-19 23:45:00|11277.7|11253.7|11276.9|11252.9|11278.5|11254.5|11276.6|11252.6|0
1726789800000|2024-09-19 23:50:00|11276.8|11252.8|11274|11250|11276.9|11252.9|11273.7|11249.7|0
1726790100000|2024-09-19 23:55:00|11273.9|11249.9|11272.2|11248.2|11274|11250|11270.9|11246.9|0
1726790400000|2024-09-20 00:00:00|11271.9|11247.9|11272.5|11248.5|11273.1|11249.1|11271.2|11247.2|0
1726790700000|2024-09-20 00:05:00|11272.6|11248.6|11270.7|11246.7|11273.6|11249.6|11268.1|11244.1|0
1726791000000|2024-09-20 00:10:00|11270.6|11246.6|11267.1|11243.1|11270.7|11246.7|11264.9|11240.9|0
1726791300000|2024-09-20 00:15:00|11267.2|11243.2|11268.2|11244.2|11269.7|11245.7|11266.5|11242.5|0
1726791600000|2024-09-20 00:20:00|11268.4|11244.4|11267.8|11243.8|11268.7|11244.7|11266.6|11242.6|0
1726791900000|2024-09-20 00:25:00|11268|11244|11265.2|11241.2|11270.7|11246.7|11263.6|11239.6|0
1726792200000|2024-09-20 00:30:00|11265.3|11241.3|11263.3|11239.3|11265.3|11241.3|11263|11239|0
1726792500000|2024-09-20 00:35:00|11263|11239|11265.2|11241.2|11265.5|11241.5|11262.9|11238.9|0
1726792800000|2024-09-20 00:40:00|11265.1|11241.1|11263.9|11239.9|11265.5|11241.5|11263.8|11239.8|0
1726793100000|2024-09-20 00:45:00|11263.6|11239.6|11264.1|11240.1|11264.8|11240.8|11263.3|11239.3|0
1726793400000|2024-09-20 00:50:00|11263.9|11239.9|11263.7|11239.7|11264.3|11240.3|11263|11239|0
1726793700000|2024-09-20 00:55:00|11263.9|11239.9|11263|11239|11264.6|11240.6|11262.3|11238.3|0
1726794000000|2024-09-20 01:00:00|11263.1|11239.1|11208.5|11198.5|11270.5|11260.5|11197|11187|7144
1726794300000|2024-09-20 01:05:00|11209.5|11199.5|11218.5|11208.5|11226.5|11216.5|11209.5|11199.5|1394
1726794600000|2024-09-20 01:10:00|11218|11208|11226.5|11216.5|11226.5|11216.5|11208.5|11198.5|1571
1726794900000|2024-09-20 01:15:00|11226|11216|11222|11212|11226|11216|11209.5|11199.5|2399
1726795200000|2024-09-20 01:20:00|11222.5|11212.5|11221.5|11211.5|11230.5|11220.5|11220.5|11210.5|1333
1726795500000|2024-09-20 01:25:00|11220.5|11210.5|11216.5|11206.5|11231.5|11221.5|11215.5|11205.5|1039
1726795800000|2024-09-20 01:30:00|11214.5|11204.5|11251.5|11241.5|11254|11244|11211|11201|15588
1726796100000|2024-09-20 01:35:00|11252.5|11242.5|11231.5|11221.5|11258.5|11248.5|11224|11214|7883
1726796400000|2024-09-20 01:40:00|11230|11220|11212.5|11202.5|11233.5|11223.5|11210.5|11200.5|4077
1726796700000|2024-09-20 01:45:00|11212|11202|11221|11211|11235|11225|11208|11198|4813
1726797000000|2024-09-20 01:50:00|11219|11209|11230|11220|11238|11228|11215|11205|4108
1726797300000|2024-09-20 01:55:00|11231|11221|11224|11214|11243|11233|11219|11209|2665
1726797600000|2024-09-20 02:00:00|11223|11213|11216|11206|11224|11214|11209|11199|4285
1726797900000|2024-09-20 02:05:00|11215|11205|11225|11215|11235|11225|11212|11202|3521
1726798200000|2024-09-20 02:10:00|11226|11216|11246|11236|11249|11239|11224|11214|6126
1726798500000|2024-09-20 02:15:00|11247|11237|11240|11230|11259|11249|11239|11229|2728
1726798800000|2024-09-20 02:20:00|11239|11229|11247|11237|11250|11240|11235|11225|2386
1726799100000|2024-09-20 02:25:00|11248|11238|11249|11239|11257|11247|11245|11235|1733
1726799400000|2024-09-20 02:30:00|11250|11240|11243|11233|11251|11241|11240|11230|1583
1726799700000|2024-09-20 02:35:00|11242|11232|11230|11220|11242|11232|11230|11220|1310
1726800000000|2024-09-20 02:40:00|11231|11221|11239|11229|11239|11229|11225|11215|1529
1726800300000|2024-09-20 02:45:00|11238|11228|11235|11225|11239|11229|11230|11220|1453
1726800600000|2024-09-20 02:50:00|11234|11224|11236|11226|11242|11232|11233|11223|1516
1726800900000|2024-09-20 02:55:00|11235|11225|11237|11227|11237|11227|11228|11218|1432
1726801200000|2024-09-20 03:00:00|11236|11226|11243|11233|11245|11235|11236|11226|1501
1726801500000|2024-09-20 03:05:00|11241|11231|11235|11225|11248|11238|11226|11216|2162
1726801800000|2024-09-20 03:10:00|11234|11224|11227|11217|11236|11226|11220|11210|1422
1726802100000|2024-09-20 03:15:00|11229|11219|11238|11228|11242|11232|11227|11217|5249
1726802400000|2024-09-20 03:20:00|11239|11229|11233|11223|11240|11230|11224|11214|1974
1726802700000|2024-09-20 03:25:00|11234|11224|11222|11212|11235|11225|11221|11211|1516
1726803000000|2024-09-20 03:30:00|11221|11211|11210|11200|11223|11213|11208|11198|1355
1726803300000|2024-09-20 03:35:00|11209|11199|11215|11205|11218|11208|11204|11194|822
1726803600000|2024-09-20 03:40:00|11216|11206|11211|11201|11220|11210|11211|11201|593
1726803900000|2024-09-20 03:45:00|11210|11200|11211|11201|11216|11206|11210|11200|562
1726804200000|2024-09-20 03:50:00|11212|11202|11216|11206|11216|11206|11211|11201|411
1726804500000|2024-09-20 03:55:00|11218|11208|11214|11204|11219|11209|11212|11202|869
1726804800000|2024-09-20 04:00:00|11213|11203|11212|11202|11215|11205|11212|11202|504
1726805100000|2024-09-20 04:05:00|11213|11203|11216|11206|11217|11207|11213|11203|151
1726805400000|2024-09-20 04:10:00|11217|11207|11220|11210|11220|11210|11217|11207|139
1726805700000|2024-09-20 04:15:00|11219|11209|11221|11211|11221|11211|11217|11207|182
1726806000000|2024-09-20 04:20:00|11220|11210|11222|11212|11222|11212|11220|11210|156
1726806300000|2024-09-20 04:25:00|11221|11211|11221|11211|11222|11212|11219|11209|167
1726806600000|2024-09-20 04:30:00|11220|11210|11216|11206|11222|11212|11216|11206|218
1726806900000|2024-09-20 04:35:00|11217|11207|11217|11207|11218|11208|11215|11205|287
1726807200000|2024-09-20 04:40:00|11218|11208|11217|11207|11218|11208|11216|11206|57
1726807500000|2024-09-20 04:45:00|11216|11206|11213|11203|11216|11206|11213|11203|404
1726807800000|2024-09-20 04:50:00|11214|11204|11215|11205|11216|11206|11213|11203|178
1726808100000|2024-09-20 04:55:00|11214|11204|11215|11205|11215|11205|11213|11203|168
1726808400000|2024-09-20 05:00:00|11214|11204|11194|11184|11218|11208|11193|11183|4390
1726808700000|2024-09-20 05:05:00|11193|11183|11176|11166|11197|11187|11176|11166|5095
1726809000000|2024-09-20 05:10:00|11177|11167|11167|11157|11177|11167|11166|11156|3938
1726809300000|2024-09-20 05:15:00|11166|11156|11169|11159|11171|11161|11159|11149|5150
1726809600000|2024-09-20 05:20:00|11168|11158|11190|11180|11190|11180|11165|11155|4049
1726809900000|2024-09-20 05:25:00|11191|11181|11183|11173|11195|11185|11181|11171|2454
1726810200000|2024-09-20 05:30:00|11184|11174|11177|11167|11188|11178|11176|11166|2657
1726810500000|2024-09-20 05:35:00|11178|11168|11176|11166|11182|11172|11172|11162|1945
1726810800000|2024-09-20 05:40:00|11173|11163|11169|11159|11176|11166|11168|11158|1752
1726811100000|2024-09-20 05:45:00|11170|11160|11165|11155|11175|11165|11159|11149|3026
1726811400000|2024-09-20 05:50:00|11164|11154|11163|11153|11169|11159|11160|11150|1989
1726811700000|2024-09-20 05:55:00|11164|11154|11177|11167|11178|11168|11164|11154|3143
1726812000000|2024-09-20 06:00:00|11176|11166|11196|11186|11198|11188|11176|11166|4138
1726812300000|2024-09-20 06:05:00|11197|11187|11203|11193|11207|11197|11191|11181|3469
1726812600000|2024-09-20 06:10:00|11202|11192|11196|11186|11206|11196|11184|11174|3596
1726812900000|2024-09-20 06:15:00|11195|11185|11202|11192|11205|11195|11191|11181|3799
1726813200000|2024-09-20 06:20:00|11203|11193|11212|11202|11216|11206|11200|11190|4688
1726813500000|2024-09-20 06:25:00|11213|11203|11223|11213|11223|11213|11212|11202|4764
1726813800000|2024-09-20 06:30:00|11224|11214|11223|11213|11230|11220|11207|11197|6250
1726814100000|2024-09-20 06:35:00|11224|11214|11246|11236|11251|11241|11223|11213|9479
1726814400000|2024-09-20 06:40:00|11245|11235|11259|11249|11268|11258|11241|11231|13768
1726814700000|2024-09-20 06:45:00|11260|11250|11253|11243|11265|11255|11250|11240|6582
1726815000000|2024-09-20 06:50:00|11254|11244|11262|11252|11265|11255|11251|11241|6238
1726815300000|2024-09-20 06:55:00|11263|11253|11256|11246|11264|11254|11249|11239|9525
1726815600000|2024-09-20 07:00:00|11255|11245|11251|11241|11260|11250|11245|11235|3274
1726815900000|2024-09-20 07:05:00|11252|11242|11253|11243|11256|11246|11252|11242|1041
1726816200000|2024-09-20 07:10:00|11254|11244|11255|11245|11258|11248|11253|11243|1757
1726816500000|2024-09-20 07:15:00|11254|11244|11255|11245|11258|11248|11253|11243|1104
1726816800000|2024-09-20 07:20:00|11254|11244|11252|11242|11256|11246|11251|11241|423
1726817100000|2024-09-20 07:25:00|11253|11243|11251|11241|11254|11244|11250|11240|414
1726817400000|2024-09-20 07:30:00|11252|11242|11249|11239|11252|11242|11247|11237|245
1726817700000|2024-09-20 07:35:00|11248|11238|11247|11237|11250|11240|11247|11237|308
1726818000000|2024-09-20 07:40:00|11248|11238|11251|11241|11252|11242|11247|11237|903
1726818300000|2024-09-20 07:45:00|11250|11240|11250|11240|11251|11241|11249|11239|204
1726818600000|2024-09-20 07:50:00|11249|11239|11251|11241|11252|11242|11248|11238|548
1726818900000|2024-09-20 07:55:00|11250|11240|11250|11240|11252|11242|11249|11239|403
1726819200000|2024-09-20 08:00:00|11251|11239|11245|11234|11252|11240|11245|11234|714
1726819500000|2024-09-20 08:05:00|11246|11235|11242|11231|11248|11236|11241|11229|1110
1726819800000|2024-09-20 08:10:00|11243|11232|11242|11231|11243|11232|11240|11228|1169
1726820100000|2024-09-20 08:15:00|11243|11232|11241|11230|11243|11232|11240|11229|330
1726820400000|2024-09-20 08:20:00|11240|11229|11242|11231|11243|11232|11240|11229|614
1726820700000|2024-09-20 08:25:00|11243|11232|11241|11230|11243|11232|11240|11229|734
1726821000000|2024-09-20 08:30:00|11245.2|11221.2|11244.2|11220.2|11247|11223|11244.2|11220.2|0
1726821300000|2024-09-20 08:35:00|11244.3|11220.3|11247.2|11223.2|11247.2|11223.2|11244.2|11220.2|429
1726821600000|2024-09-20 08:40:00|11247.1|11223.1|11245.6|11221.6|11248.3|11224.3|11244.8|11220.8|0
1726821900000|2024-09-20 08:45:00|11245.8|11221.8|11246.7|11222.7|11247.7|11223.7|11245.6|11221.6|0
1726822200000|2024-09-20 08:50:00|11246.5|11222.5|11245.2|11221.2|11248.5|11224.5|11245.1|11221.1|0
1726822500000|2024-09-20 08:55:00|11245.4|11221.4|11245.8|11221.8|11246.7|11222.7|11244.7|11220.7|0
1726822800000|2024-09-20 09:00:00|11245|11232|11245|11233|11252|11239|11245|11232|722
1726823100000|2024-09-20 09:05:00|11246|11234|11250|11239|11251|11239|11245|11234|85
1726823400000|2024-09-20 09:10:00|11249|11238|11249|11237|11250|11239|11247|11236|73
1726823700000|2024-09-20 09:15:00|11250|11238|11259|11248|11259|11248|11249|11238|505
1726824000000|2024-09-20 09:20:00|11258|11247|11257|11246|11259|11248|11256|11245|241
1726824300000|2024-09-20 09:25:00|11256|11245|11257|11246|11258|11247|11256|11245|174
1726824600000|2024-09-20 09:30:00|11256|11245|11251|11239|11257|11246|11250|11239|133
1726824900000|2024-09-20 09:35:00|11250|11240|11250|11239|11252|11241|11250|11239|72
1726825200000|2024-09-20 09:40:00|11251|11240|11251|11240|11252|11240|11250|11239|188
1726825500000|2024-09-20 09:45:00|11250|11239|11251|11240|11251|11240|11250|11238|127
1726825800000|2024-09-20 09:50:00|11250|11239|11251|11240|11252|11241|11250|11238|160
1726826100000|2024-09-20 09:55:00|11250|11239|11244|11232|11251|11240|11243|11232|456
1726826400000|2024-09-20 10:00:00|11245|11233|11245|11234|11247|11235|11245|11233|66
1726826700000|2024-09-20 10:05:00|11246|11235|11248|11237|11248|11237|11246|11235|77
1726827000000|2024-09-20 10:10:00|11249|11238|11250|11238|11250|11239|11248|11237|90
1726827300000|2024-09-20 10:15:00||11239||11239||11239||11238|19
1726827600000|2024-09-20 10:20:00|11251|11240|11255|11244|11257|11246|11250|11239|1243
1726827900000|2024-09-20 10:25:00|11254|11243|11256|11245|11259|11248|11254|11242|435
1726828200000|2024-09-20 10:30:00|11255|11244|11257|11246|11257|11246|11255|11243|103
1726828500000|2024-09-20 10:35:00|11256|11245|11259|11248|11260|11249|11256|11245|408
1726828800000|2024-09-20 10:40:00|11258|11247|11260|11249|11261|11250|11258|11247|88
1726829100000|2024-09-20 10:45:00|11259|11248|11259|11248|11260|11249|11258|11247|88
1726829400000|2024-09-20 10:50:00|11258|11247|11260|11249|11260|11249|11258|11247|77
1726829700000|2024-09-20 10:55:00|11259|11248|11262|11251|11262|11251|11259|11248|116
1726830000000|2024-09-20 11:00:00|11263|11252|11261|11250|11263|11252|11261|11250|88
1726830300000|2024-09-20 11:05:00|11262|11251|11259|11248|11262|11251|11259|11248|79
1726830600000|2024-09-20 11:10:00|11258|11247|11255|11244|11258|11247|11255|11244|132
1726830900000|2024-09-20 11:15:00|11256|11245|11258|11247|11258|11247|11255|11245|196
1726831200000|2024-09-20 11:20:00|11259|11248|11260|11249|11260|11249|11258|11247|153
1726831500000|2024-09-20 11:25:00|11261|11250|11259|11248|11261|11250|11258|11247|137
1726831800000|2024-09-20 11:30:00|11258|11247|11256|11245|11259|11248|11256|11245|114
1726832100000|2024-09-20 11:35:00|11257|11246|11258|11247|11258|11247|11257|11245|82
1726832400000|2024-09-20 11:40:00|11259|11248|11259|11248|11261|11250|11259|11248|86
1726832700000|2024-09-20 11:45:00|11258|11247|11256|11245|11258|11247|11256|11245|40
1726833000000|2024-09-20 11:50:00|11257|11246|11256|11245|11257|11246|11256|11245|56
1726833300000|2024-09-20 11:55:00|11257|11246|11257|11246|11257|11246|11256|11245|57
1726833600000|2024-09-20 12:00:00|11259|11248|11259|11248|11261|11250|11258|11247|111
1726833900000|2024-09-20 12:05:00|11260|11249|11259|11248|11262|11251|11259|11248|485
1726834200000|2024-09-20 12:10:00|11260|11249|11260|11249|11260|11249|11257|11246|116
1726834500000|2024-09-20 12:15:00|11261|11250|11262|11251|11262|11251|11260|11249|128
1726834800000|2024-09-20 12:20:00|11263|11252|11262|11251|11264|11252|11262|11251|46
1726835100000|2024-09-20 12:25:00|11263|11252|11262|11251|11263|11252|11262|11251|100
1726835400000|2024-09-20 12:30:00|11263|11250|11262|11251|11263|11251|11262|11250|120
1726835700000|2024-09-20 12:35:00|11261|11250|11262|11251|11262|11251|11261|11250|94
1726836000000|2024-09-20 12:40:00|11263|11252|11262|11251|11264|11253|11262|11251|74
1726836300000|2024-09-20 12:45:00|11261|11250|11259|11248|11262|11251|11259|11248|305
1726836600000|2024-09-20 12:50:00|11260|11249|11261|11250|11262|11251|11259|11248|425
1726836900000|2024-09-20 12:55:00|11262|11251|11262|11251|11263|11252|11261|11250|194
1726837200000|2024-09-20 13:00:00|11263|11252|11260|11249|11263|11252|11260|11249|256
1726837500000|2024-09-20 13:05:00|11261|11250|11261|11250|11262|11251|11260|11249|320
1726837800000|2024-09-20 13:10:00|11262|11251|11258|11247|11262|11251|11258|11247|272
1726838100000|2024-09-20 13:15:00|11257|11246|11257|11246|11259|11248|11257|11245|416
1726838400000|2024-09-20 13:20:00|11258|11247|11259|11248|11259|11248|11258|11247|122
1726838700000|2024-09-20 13:25:00|11260|11247|11260|11249|11261|11250|11258|11247|228
1726839000000|2024-09-20 13:30:00|11261|11250|11268|11257|11271|11260|11259|11248|1435
1726839300000|2024-09-20 13:35:00|11269|11258|11260|11249|11269|11258|11259|11247|892
1726839600000|2024-09-20 13:40:00|11261|11250|11256|11245|11262|11251|11256|11245|646
1726839900000|2024-09-20 13:45:00|11257|11246|11254|11243|11259|11248|11254|11243|536
1726840200000|2024-09-20 13:50:00|11255|11244|11253|11242|11258|11247|11253|11242|267
1726840500000|2024-09-20 13:55:00|11254|11243|11249|11238|11256|11245|11249|11237|173
1726840800000|2024-09-20 14:00:00|11248|11237|11240|11229|11248|11237|11239|11228|757
1726841100000|2024-09-20 14:05:00|11241|11230|11238|11227|11242|11231|11238|11227|596
1726841400000|2024-09-20 14:10:00|11239|11228|11234|11223|11239|11228|11232|11221|436
1726841700000|2024-09-20 14:15:00|11233|11222|11241|11230|11242|11231|11233|11222|251
1726842000000|2024-09-20 14:20:00|11242|11231|11240|11229|11242|11231|11239|11228|196
1726842300000|2024-09-20 14:25:00|11241|11230|11241|11230|11242|11231|11240|11229|212
1726842600000|2024-09-20 14:30:00|11242|11231|11243|11232|11244|11233|11241|11230|291
1726842900000|2024-09-20 14:35:00|11242|11231|11243|11232|11244|11233|11241|11230|98
1726843200000|2024-09-20 14:40:00|11244|11233|11244|11233|11246|11235|11242|11231|186
1726843500000|2024-09-20 14:45:00|11243|11232|11246|11235|11247|11236|11243|11232|209
1726843800000|2024-09-20 14:50:00|11245|11234|11244|11233|11247|11236|11242|11231|201
1726844100000|2024-09-20 14:55:00|11243|11232|11243|11232|11244|11233|11241|11230|244
1726844400000|2024-09-20 15:00:00|11242|11231|11237|11226|11243|11232|11237|11226|237
1726844700000|2024-09-20 15:05:00|11236|11225|11237|11226|11238|11227|11236|11225|154
1726845000000|2024-09-20 15:10:00|11238|11227|11235|11224|11238|11227|11234|11223|116
1726845300000|2024-09-20 15:15:00|11234|11223|11240|11229|11240|11229|11234|11223|180
1726845600000|2024-09-20 15:20:00|11239|11228|11237|11226|11240|11228|11237|11226|225
1726845900000|2024-09-20 15:25:00|11236|11225|11234|11223|11237|11226|11234|11223|182
1726846200000|2024-09-20 15:30:00|11235|11222|11238|11227|11238|11227|11233|11222|300
1726846500000|2024-09-20 15:35:00|11239|11228|11238|11227|11240|11229|11237|11226|288
1726846800000|2024-09-20 15:40:00|11239|11228|11241|11230|11242|11231|11237|11226|166
1726847100000|2024-09-20 15:45:00|11240|11229|11243|11232|11244|11233|11239|11228|401
1726847400000|2024-09-20 15:50:00|11244|11233|11243|11232|11244|11233|11242|11231|157
1726847700000|2024-09-20 15:55:00|11244|11233|11246|11235|11246|11235|11243|11232|253
1726848000000|2024-09-20 16:00:00|11245|11234|11243|11232|11247|11236|11243|11232|386
1726848300000|2024-09-20 16:05:00|11242|11231|11245|11234|11245|11234|11241|11230|191
1726848600000|2024-09-20 16:10:00|11246|11235|11246|11235|11246|11235|11244|11233|150
1726848900000|2024-09-20 16:15:00|11245|11234|11244|11233|11246|11235|11244|11233|130
1726849200000|2024-09-20 16:20:00|11243|11232|11245|11234|11246|11235|11243|11232|130
1726849500000|2024-09-20 16:25:00|11244|11233|11246|11235|11247|11236|11244|11233|180
1726849800000|2024-09-20 16:30:00|11245|11234|11245|11234|11246|11235|11244|11233|76
1726850100000|2024-09-20 16:35:00|11246|11235|11247|11236|11248|11237|11245|11234|181
1726850400000|2024-09-20 16:40:00|11248|11237|11248|11237|11249|11237|11247|11236|134
1726850700000|2024-09-20 16:45:00|11247|11236|11246|11235|11247|11236|11245|11234|238
1726851000000|2024-09-20 16:50:00|11247|11236|11245|11234|11247|11236|11245|11234|113
1726851300000|2024-09-20 16:55:00|11246|11235|11245|11234|11247|11236|11245|11233|106
1726851600000|2024-09-20 17:00:00|11244|11233|11241|11230|11244|11233|11241|11230|241
1726851900000|2024-09-20 17:05:00|11242|11231|11242|11231|11242|11231|11241|11230|114
1726852200000|2024-09-20 17:10:00|11241|11230|11241|11230|11242|11231|11241|11230|56
1726852500000|2024-09-20 17:15:00|11240|11229|11242|11231|11242|11231|11240|11229|63
1726852800000|2024-09-20 17:20:00|11241|11230|11240|11229|11242|11231|11240|11229|32
1726853100000|2024-09-20 17:25:00|11241|11230|11240|11228|11241|11230|11239|11228|154
1726853400000|2024-09-20 17:30:00|11239|11229|11239|11228|11240|11229|11239|11228|76
1726853700000|2024-09-20 17:35:00|11240|11229|11238|11227|11240|11229|11238|11227|88
1726854000000|2024-09-20 17:40:00|11237|11226|11238|11227|11238|11227|11237|11226|158
1726854300000|2024-09-20 17:45:00|11237|11226|11237|11226|11238|11227|11237|11226|49
1726854600000|2024-09-20 17:50:00|11236|11225|11236|11225|11237|11226|11236|11225|114
1726854900000|2024-09-20 17:55:00|11237|11226|11236|11225|11237|11226|11236|11225|136
1726855200000|2024-09-20 18:00:00|11237|11226|11236|11225|11237|11226|11236|11225|82
1726855500000|2024-09-20 18:05:00|11237|11226|11236|11225|11237|11226|11235|11224|111
1726855800000|2024-09-20 18:10:00|11235|11224|11236|11225|11236|11225|11235|11224|129
1726856100000|2024-09-20 18:15:00|11237|11226|11237|11226|11237|11226|11236|11226|86
1726856400000|2024-09-20 18:20:00|11236|11225|11236|11225|11237|11226|11236|11225|18
1726856700000|2024-09-20 18:25:00|11235|11224|11236|11225|11236|11225|11235|11224|331
1726857000000|2024-09-20 18:30:00|11235|11224|11235|11224|11236|11225|11235|11224|119
1726857300000|2024-09-20 18:35:00|11236|11225|11237|11226|11237|11226|11235|11224|113
1726857600000|2024-09-20 18:40:00|11236|11225|11238|11227|11238|11227|11236|11225|109
1726857900000|2024-09-20 18:45:00|11237|11226|11238|11227|11238|11227|11237|11226|32
1726858200000|2024-09-20 18:50:00|11239|11228|11241|11230|11241|11230|11238|11227|136
1726858500000|2024-09-20 18:55:00|11240|11229|11240|11229|11241|11230|11240|11229|197
1726858800000|2024-09-20 19:00:00|11239|11228|11241|11230|11241|11230|11239|11228|94
1726859100000|2024-09-20 19:05:00|11240|11229|11240|11229|11240|11229|11240|11229|25
1726859400000|2024-09-20 19:10:00|11241|11228|11240|11229|11241|11229|11240|11228|67
1726859700000|2024-09-20 19:15:00|11241|11230|11240|11229|11241|11230|11240|11229|24
1726860000000|2024-09-20 19:20:00|11241|11230|11240|11229|11241|11230|11240|11229|51
1726860300000|2024-09-20 19:25:00|||||||||5
1726860600000|2024-09-20 19:30:00|11241|11230|11242|11231|11242|11231|11241|11230|313
1726860900000|2024-09-20 19:35:00|11241|11230|11243|11232|11244|11233|11241|11230|85
1726861200000|2024-09-20 19:40:00|11242|11231|11240.5|11230.5|11243|11232|11240.5|11230|392
1726861500000|2024-09-20 19:45:00|11240|11230|11240.5|11230.5|11240.5|11230.5|11239.5|11229.5|54
1726861800000|2024-09-20 19:50:00|11239.5|11229.5|11242.5|11232.5|11242.5|11232.5|11239.5|11229.5|208
1726862100000|2024-09-20 19:55:00|11241.5|11231.5|11241.5|11231.5|11242.5|11232.5|11241.5|11231.5|82
1726862400000|2024-09-20 20:00:00|||||||||28
1726862700000|2024-09-20 20:05:00|11241|11231|11241|11231|11241|11231|11241|11231|4
1726863000000|2024-09-20 20:10:00|11240.5|11230.5|11240.5|11230.5|11240.5|11230.5|11240.5|11230.5|4
1726863300000|2024-09-20 20:15:00|11241.5|11231.5|11241.5|11231.5|11241.5|11231.5|11240.5|11230.5|16
1726863600000|2024-09-20 20:20:00|11241|11231|11241.5|11231.5|11241.5|11231.5|11241|11231|14
1726863900000|2024-09-20 20:25:00|11242|11232|11241.5|11231.5|11242|11232|11241.5|11231.5|11
1726864200000|2024-09-20 20:30:00|11241|11231|11241.5|11231.5|11241.5|11231.5|11241|11231|4
1726864500000|2024-09-20 20:35:00|11242|11232|11242.5|11232.5|11242.5|11232.5|11241.5|11231.5|18
1726864800000|2024-09-20 20:40:00|11243|11233|11244|11234|11244.5|11234.5|11243|11233|49
1726865100000|2024-09-20 20:45:00|11244.5|11234.5|11244|11234|11244.5|11234.5|11244|11234|28
1726865400000|2024-09-20 20:50:00|11243.5|11233.5|11244|11234|11244|11234|11243.5|11233.5|10
1726865700000|2024-09-20 20:55:00|11243.5|11233.5|11247|11237|11247.5|11237.5|11243.5|11233.5|116
1727042400000|2024-09-22 22:00:00|11254|11230|11254|11230|11254|11230|11254|11230|0
1727052900000|2024-09-23 00:55:00|11234|11210|11229|11205|11234|11210|11229|11205|0
1727053200000|2024-09-23 01:00:00|11250.5|11240.5|11262|11252|11266|11256|11243.5|11233.5|2899
1727053500000|2024-09-23 01:05:00|11261.5|11251.5|11263.5|11253.5|11264.5|11254.5|11256.5|11246.5|1144
1727053800000|2024-09-23 01:10:00|11265.5|11255.5|11267|11257|11269.5|11259.5|11262.5|11252.5|1504
1727054100000|2024-09-23 01:15:00|11266.5|11256.5|11262.5|11252.5|11270.5|11260.5|11260|11250|1631
1727054400000|2024-09-23 01:20:00|11263|11253|11271.5|11261.5|11272.5|11262.5|11262.5|11252.5|1236
1727054700000|2024-09-23 01:25:00|11271|11261|11272.5|11262.5|11274.5|11264.5|11266.5|11256.5|1521
1727055000000|2024-09-23 01:30:00|11274|11264|11272.5|11262.5|11284.5|11274.5|11229|11219|17993
1727055300000|2024-09-23 01:35:00|11272|11262|11316.5|11306.5|11331.5|11321.5|11265.5|11255.5|12238
1727055600000|2024-09-23 01:40:00|11315.5|11305.5|11331.5|11321.5|11350.5|11340.5|11313.5|11303.5|8496
1727055900000|2024-09-23 01:45:00|11330|11320|11347|11337|11351|11341|11315|11305|7520
1727056200000|2024-09-23 01:50:00|11346|11336|11327|11317|11347|11337|11322|11312|5510
1727056500000|2024-09-23 01:55:00|11329|11319|11351|11341|11351|11341|11316|11306|5735
1727056800000|2024-09-23 02:00:00|11350|11340|11326|11316|11353|11343|11321|11311|5359
1727057100000|2024-09-23 02:05:00|11327|11317|11314|11304|11334|11324|11310|11300|5484
1727057400000|2024-09-23 02:10:00|11313|11303|11329|11319|11332|11322|11311|11301|5233
1727057700000|2024-09-23 02:15:00|11330|11320|11343|11333|11346|11336|11324|11314|3083
1727058000000|2024-09-23 02:20:00|11342|11332|11348|11338|11351|11341|11339|11329|2623
1727058300000|2024-09-23 02:25:00|11349|11339|11337|11327|11352|11342|11336|11326|2495
1727058600000|2024-09-23 02:30:00|11336|11326|11331|11321|11336|11326|11322|11312|2365
1727058900000|2024-09-23 02:35:00|11332|11322|11334|11324|11335|11325|11320|11310|1901
1727059200000|2024-09-23 02:40:00|11333|11323|11341|11331|11347|11337|11331|11321|1931
1727059500000|2024-09-23 02:45:00|11340|11330|11340|11330|11349|11339|11339|11329|1797
1727059800000|2024-09-23 02:50:00|11339|11329|11346.2|11336.2|11346.2|11336.2|11330.1|11320.1|1917
1727060100000|2024-09-23 02:55:00|11345.2|11335.2|11351.2|11341.2|11357.2|11347.2|11344.2|11334.2|3538
1727060400000|2024-09-23 03:00:00|11350.2|11340.2|11374.2|11364.2|11378.2|11368.2|11347.2|11337.2|8915
1727060700000|2024-09-23 03:05:00|11372.2|11362.2|11352.2|11342.2|11373.2|11363.2|11350.2|11340.2|4714
1727061000000|2024-09-23 03:10:00|11353.2|11343.2|11355.2|11345.2|11363.2|11353.2|11347.2|11337.2|3929
1727061300000|2024-09-23 03:15:00|11354.2|11344.2|11357.2|11347.2|11361.2|11351.2|11349.2|11339.2|2736
1727061600000|2024-09-23 03:20:00|11356.2|11346.2|11361.2|11351.2|11364.2|11354.2|11354.2|11344.2|3129
1727061900000|2024-09-23 03:25:00|11360.2|11350.2|11357.2|11347.2|11361.2|11351.2|11354.2|11344.2|1153
1727062200000|2024-09-23 03:30:00|11358.2|11348.2|11352.2|11342.2|11366.2|11356.2|11351.2|11341.2|1003
1727062500000|2024-09-23 03:35:00|11353.2|11343.2|11360.2|11350.2|11361.2|11351.2|11353.2|11343.2|602
1727062800000|2024-09-23 03:40:00|11359.2|11349.2|11360.2|11350.2|11364.2|11354.2|11358.2|11348.2|884
1727063100000|2024-09-23 03:45:00|11361.2|11351.2|11358.2|11348.2|11362.2|11352.2|11355.2|11345.2|676
1727063400000|2024-09-23 03:50:00|11357.2|11347.2|11355.2|11345.2|11359.2|11349.2|11355.2|11345.2|730
1727063700000|2024-09-23 03:55:00|11354.2|11344.2|11353.2|11343.2|11357.2|11347.2|11351.2|11341.2|941
1727064000000|2024-09-23 04:00:00|11352.2|11342.2|11354.2|11344.2|11359.2|11349.2|11351.2|11341.2|545
1727064300000|2024-09-23 04:05:00|11355.2|11345.2|11362.2|11352.2|11364.2|11354.2|11354.2|11344.2|785
1727064600000|2024-09-23 04:10:00|11361.2|11351.2|11359.2|11349.2|11361.2|11351.2|11358.2|11348.2|516
1727064900000|2024-09-23 04:15:00|11358.2|11348.2|11356.2|11346.2|11358.2|11348.2|11354.2|11344.2|498
1727065200000|2024-09-23 04:20:00|11357.2|11347.2|11355.2|11345.2|11358.2|11348.2|11354.2|11344.2|441
1727065500000|2024-09-23 04:25:00|11356.2|11346.2|11356.2|11346.2|11357.2|11347.2|11355.2|11345.2|384
1727065800000|2024-09-23 04:30:00|11357.2|11347.2|11355.2|11345.2|11359.2|11349.2|11355.2|11345.2|310
1727066100000|2024-09-23 04:35:00|11356.2|11346.2|11357.2|11347.2|11358.2|11348.2|11354.2|11344.2|432
1727066400000|2024-09-23 04:40:00|11358.2|11348.2|11361.2|11351.2|11363.2|11353.2|11357.2|11347.2|570
1727066700000|2024-09-23 04:45:00|11362.2|11352.2|11361.2|11351.2|11362.2|11352.2|11359.2|11349.2|729
1727067000000|2024-09-23 04:50:00|11362.2|11352.2|11364.2|11354.2|11365.2|11355.2|11361.2|11351.2|793
1727067300000|2024-09-23 04:55:00|11363.2|11353.2|11361.2|11351.2|11364.2|11354.2|11360.2|11350.2|675
1727067600000|2024-09-23 05:00:00|11360.2|11350.2|11342.2|11332.2|11360.2|11350.2|11336.2|11326.2|5218
1727067900000|2024-09-23 05:05:00|11343.2|11333.2|11351.2|11341.2|11355.2|11345.2|11340.2|11330.2|3210
1727068200000|2024-09-23 05:10:00|11349.2|11339.2|11352.2|11342.2|11360.2|11350.2|11349.2|11339.2|3995
1727068500000|2024-09-23 05:15:00|11354.2|11344.2|11362.2|11352.2|11363.2|11353.2|11352.2|11342.2|2118
1727068800000|2024-09-23 05:20:00|11363.2|11353.2|11360.2|11350.2|11369.2|11359.2|11357.2|11347.2|1948
1727069100000|2024-09-23 05:25:00|11359.2|11349.2|11353.2|11343.2|11365.2|11355.2|11351.2|11341.2|1962
1727069400000|2024-09-23 05:30:00|11351.2|11341.2|11356.2|11346.2|11358.2|11348.2|11351.2|11341.2|2170
1727069700000|2024-09-23 05:35:00|11357.2|11347.2|11360.2|11350.2|11366.2|11356.2|11357.2|11347.2|2787
1727070000000|2024-09-23 05:40:00|11361.2|11351.2|11354.2|11344.2|11361.2|11351.2|11352.2|11342.2|1226
1727070300000|2024-09-23 05:45:00|11353.2|11343.2|11340.2|11330.2|11353.2|11343.2|11334.2|11324.2|2414
1727070600000|2024-09-23 05:50:00|11339.2|11329.2|11331.2|11321.2|11341.2|11331.2|11330.2|11320.2|2863
1727070900000|2024-09-23 05:55:00|11330.2|11320.2|11323.2|11313.2|11333.2|11323.2|11323.2|11313.2|1717
1727071200000|2024-09-23 06:00:00|11324.2|11314.2|11321.2|11311.2|11330.2|11320.2|11320.2|11310.2|2926
1727071500000|2024-09-23 06:05:00|11320.2|11310.2|11322.2|11312.2|11326.2|11316.2|11317.2|11307.2|2185
1727071800000|2024-09-23 06:10:00|11323.2|11313.2|11313.2|11303.2|11325.2|11315.2|11311.2|11301.2|2909
1727072100000|2024-09-23 06:15:00|11311.2|11301.2|11319.2|11309.2|11319.2|11309.2|11311.2|11301.2|1403
1727072400000|2024-09-23 06:20:00|11318.2|11308.2|11320.2|11310.2|11321.2|11311.2|11315.2|11305.2|1052
1727072700000|2024-09-23 06:25:00|11319.2|11309.2|11323.2|11313.2|11323.2|11313.2|11318.2|11308.2|1374
1727073000000|2024-09-23 06:30:00|11324.2|11314.2|11325.2|11315.2|11331.2|11321.2|11321.2|11311.2|2729
1727073300000|2024-09-23 06:35:00|11324.2|11314.2|11324.2|11314.2|11328.2|11318.2|11319.2|11309.2|2900
1727073600000|2024-09-23 06:40:00|11323.2|11313.2|11328.2|11318.2|11330.2|11320.2|11320.2|11310.2|5555
1727073900000|2024-09-23 06:45:00|11327.2|11317.2|11324.2|11314.2|11328.2|11318.2|11318.2|11308.2|3144
1727074200000|2024-09-23 06:50:00|11323.2|11313.2|11324.2|11314.2|11324.2|11314.2|11318.2|11308.2|2530
1727074500000|2024-09-23 06:55:00|11325.2|11315.2|11325.2|11315.2|11326.2|11316.2|11321.2|11311.2|3419
1727074800000|2024-09-23 07:00:00|11324.2|11314.2|11317.2|11307.2|11328.2|11318.2|11316.2|11306.2|2300
1727075100000|2024-09-23 07:05:00|11318.2|11308.2|11316.2|11306.2|11321.2|11311.2|11313.2|11303.2|1421
1727075400000|2024-09-23 07:10:00|11317.2|11307.2|11314.2|11304.2|11317.2|11307.2|11311.2|11301.2|817
1727075700000|2024-09-23 07:15:00|11312.2|11302.2|11305.2|11295.2|11313.2|11303.2|11305.2|11295.2|1297
1727076000000|2024-09-23 07:20:00|11306.2|11296.2|11308.2|11298.2|11311.2|11301.2|11305.2|11295.2|613
1727076300000|2024-09-23 07:25:00|11309.2|11299.2|11313.2|11303.2|11316.2|11306.2|11309.2|11299.2|834
1727076600000|2024-09-23 07:30:00|11312.2|11302.2|11314.2|11304.2|11319.2|11309.2|11310.2|11300.2|822
1727076900000|2024-09-23 07:35:00|11315.2|11305.2|11318.2|11308.2|11318.2|11308.2|11313.2|11303.2|742
1727077200000|2024-09-23 07:40:00|11319.2|11309.2|11318.2|11308.2|11321.2|11311.2|11315.2|11305.2|1209
1727077500000|2024-09-23 07:45:00|11319.2|11309.2|11320.2|11310.2|11322.2|11312.2|11316.2|11306.2|763
1727077800000|2024-09-23 07:50:00|11319.2|11309.2|11317.2|11307.2|11320.2|11310.2|11316.2|11306.2|534
1727078100000|2024-09-23 07:55:00|11318.2|11308.2|11316.2|11306.2|11320.2|11310.2|11314.2|11304.2|871
1727078400000|2024-09-23 08:00:00|11317.2|11305.2|11313.2|11302.2|11317.2|11306.2|11312.2|11300.2|837
1727078700000|2024-09-23 08:05:00|11315.2|11303.2|11317.2|11306.2|11319.2|11307.2|11314.2|11303.2|654
1727079000000|2024-09-23 08:10:00|11318.2|11307.2|11314.2|11303.2|11319.2|11308.2|11314.2|11303.2|630
1727079300000|2024-09-23 08:15:00|11315.2|11304.2|11314.2|11303.2|11315.2|11304.2|11309.2|11297.2|975
1727079600000|2024-09-23 08:20:00|11315.2|11302.2|11311.2|11300.2|11316.2|11304.2|11310.2|11299.2|1129
1727079900000|2024-09-23 08:25:00|11312.2|11301.2|11313.2|11302.2|11317.2|11306.2|11311.2|11300.2|771
1727080200000|2024-09-23 08:30:00|11322.2|11298.2|11322.2|11298.2|11322.2|11298.2|11322.2|11298.2|3
1727080500000|2024-09-23 08:35:00|||||||||313
1727082000000|2024-09-23 09:00:00|11313.2|11301.2|11311.2|11299.2|11314.2|11302.2|11308.2|11297.2|560
1727082300000|2024-09-23 09:05:00|11312.2|11300.2|11312.2|11301.2|11314.2|11303.2|11312.2|11300.2|134
1727082600000|2024-09-23 09:10:00|11313.2|11302.2|11313.2|11302.2|11314.2|11302.2|11312.2|11301.2|54
1727082900000|2024-09-23 09:15:00|11314.2|11303.2|11314.2|11303.2|11316.2|11305.2|11313.2|11302.2|187
1727083200000|2024-09-23 09:20:00|11313.2|11302.2|11316.2|11305.2|11317.2|11306.2|11313.2|11302.2|133
1727083500000|2024-09-23 09:25:00|11317.2|11306.2|11317.2|11306.2|11318.2|11306.2|11316.2|11305.2|129
1727083800000|2024-09-23 09:30:00|11316.2|11305.2|11318.2|11306.2|11319.2|11307.2|11316.2|11305.2|271
1727084100000|2024-09-23 09:35:00|11317.2|11307.2|11315.2|11304.2|11317.2|11307.2|11315.2|11304.2|481
1727084400000|2024-09-23 09:40:00|11314.2|11303.2|11315.2|11303.2|11315.2|11303.2|11313.2|11302.2|66
1727084700000|2024-09-23 09:45:00|11314.2|11304.2|11315.2|11304.2|11315.2|11304.2|11313.2|11302.2|14
1727085000000|2024-09-23 09:50:00|11316.2|11305.2|11317.2|11306.2|11318.2|11307.2|11315.2|11304.2|218
1727085300000|2024-09-23 09:55:00|11318.2|11307.2|11324.2|11313.2|11324.2|11313.2|11318.2|11306.2|736
1727085600000|2024-09-23 10:00:00|11323.2|11312.2|11324.2|11313.2|11325.2|11314.2|11323.2|11312.2|66
1727085900000|2024-09-23 10:05:00|11323.2|11312.2|11324.2|11312.2|11324.2|11313.2|11322.2|11311.2|595
1727086200000|2024-09-23 10:10:00|11323.2|11313.2|11324.2|11313.2|11324.2|11313.2|11323.2|11312.2|48
1727086500000|2024-09-23 10:15:00|11325.2|11314.2|11324.2|11313.2|11326.2|11315.2|11323.2|11312.2|252
1727086800000|2024-09-23 10:20:00|11325.2|11314.2|11324.2|11313.2|11325.2|11314.2|11323.2|11312.2|28
1727087100000|2024-09-23 10:25:00|11325.2|11314.2|11325.2|11314.2|11327.2|11315.2|11325.2|11314.2|39
1727087400000|2024-09-23 10:30:00|11326.2|11315.2|11327.2|11316.2|11328.2|11317.2|11326.2|11315.2|63
1727087700000|2024-09-23 10:35:00|11326.2|11315.2|11327.2|11316.2|11328.2|11316.2|11326.2|11315.2|21
1727088000000|2024-09-23 10:40:00|11326.2|11315.2|11325.2|11314.2|11327.2|11315.2|11325.2|11314.2|41
1727088300000|2024-09-23 10:45:00|11326.2|11315.2|11325.2|11314.2|11326.2|11315.2|11325.2|11314.2|26
1727088600000|2024-09-23 10:50:00|11326.2|11315.2|11326.2|11315.2|11326.2|11315.2|11325.2|11314.2|18
1727088900000|2024-09-23 10:55:00|11325.2|11314.2|11325.2|11314.2|11326.2|11314.2|11325.2|11314.2|17
1727089200000|2024-09-23 11:00:00|11326.2|11315.2|11326.2|11315.2|11327.2|11316.2|11325.2|11314.2|40
1727089500000|2024-09-23 11:05:00|11325.2|11314.2|11325.2|11314.2|11326.2|11315.2|11325.2|11314.2|29
1727089800000|2024-09-23 11:10:00|11326.2|11315.2|11326.2|11315.2|11326.2|11315.2|11326.2|11315.2|3
1727090100000|2024-09-23 11:15:00|11325.2|11314.2|11326.2|11315.2|11326.2|11315.2|11325.2|11314.2|49
1727090400000|2024-09-23 11:20:00|11327.2|11316.2|11325.2|11314.2|11328.2|11317.2|11325.2|11314.2|16
1727090700000|2024-09-23 11:25:00|11324.2|11313.2|11324.2|11313.2|11325.2|11314.2|11324.2|11313.2|52
1727091000000|2024-09-23 11:30:00|11325.2|11314.2|11324.2|11313.2|11325.2|11314.2|11324.2|11313.2|14
1727091300000|2024-09-23 11:35:00|11325.2|11314.2|11327.2|11315.2|11327.2|11316.2|11325.2|11314.2|16
1727091600000|2024-09-23 11:40:00|11326.2|11314.2|11329.2|11318.2|11330.2|11319.2|11326.2|11314.2|129
1727091900000|2024-09-23 11:45:00|11328.2|11317.2|11329.2|11318.2|11330.2|11319.2|11328.2|11317.2|86
1727092200000|2024-09-23 11:50:00|11328.2|11317.2|11328.2|11317.2|11329.2|11318.2|11328.2|11317.2|23
1727092500000|2024-09-23 11:55:00|11327.2|11316.2|11327.2|11316.2|11328.2|11317.2|11327.2|11316.2|5
1727092800000|2024-09-23 12:00:00|11326.2|11315.2|11327.2|11315.2|11328.2|11317.2|11326.2|11315.2|16
1727093100000|2024-09-23 12:05:00|11326.2|11316.2|11327.2|11316.2|11329.2|11317.2|11326.2|11315.2|4
1727093400000|2024-09-23 12:10:00|11326.2|11315.2|11327.2|11315.2|11327.2|11316.2|11326.2|11315.2|11
1727093700000|2024-09-23 12:15:00|11326.2|11316.2|11330.2|11319.2|11330.2|11319.2|11326.2|11315.2|116
1727094000000|2024-09-23 12:20:00|11329.2|11318.2|11330.2|11319.2|11331.2|11320.2|11329.2|11318.2|57
1727094300000|2024-09-23 12:25:00|11331.2|11320.2|11332.2|11321.2|11332.2|11321.2|11331.2|11319.2|185
1727094600000|2024-09-23 12:30:00|11333.2|11322.2|11330.2|11319.2|11333.2|11322.2|11330.2|11319.2|93
1727094900000|2024-09-23 12:35:00|11331.2|11320.2|11339.2|11328.2|11339.2|11328.2|11331.2|11320.2|689
1727095200000|2024-09-23 12:40:00|11338.2|11327.2|11337.2|11326.2|11339.2|11328.2|11336.2|11325.2|201
1727095500000|2024-09-23 12:45:00|11338.2|11327.2|11340.2|11329.2|11341.2|11330.2|11338.2|11327.2|181
1727095800000|2024-09-23 12:50:00|11341.2|11330.2|11341.2|11330.2|11342.2|11331.2|11340.2|11329.2|199
1727096100000|2024-09-23 12:55:00|11340.2|11329.2|11342.2|11331.2|11342.2|11331.2|11338.2|11327.2|189
1727096400000|2024-09-23 13:00:00|11343.2|11332.2|11343.2|11332.2|11343.2|11332.2|11342.2|11331.2|72
1727096700000|2024-09-23 13:05:00|11342.2|11331.2|11343.2|11332.2|11343.2|11332.2|11342.2|11331.2|125
1727097000000|2024-09-23 13:10:00|11344.2|11333.2|11343.2|11332.2|11345.2|11334.2|11343.2|11332.2|191
1727097300000|2024-09-23 13:15:00|11344.2|11333.2|11342.2|11331.2|11344.2|11333.2|11342.2|11331.2|67
1727097600000|2024-09-23 13:20:00|11343.2|11332.2|11342.2|11331.2|11343.2|11332.2|11341.2|11330.2|147
1727097900000|2024-09-23 13:25:00|11341.2|11330.2|11340.2|11329.2|11341.2|11331.2|11339.2|11328.2|164
1727098200000|2024-09-23 13:30:00|11341.2|11330.2|11344.2|11333.2|11344.2|11333.2|11338.2|11327.2|728
1727098500000|2024-09-23 13:35:00|11343.2|11332.2|11345.2|11334.2|11345.2|11334.2|11341.2|11330.2|323
1727098800000|2024-09-23 13:40:00|11346.2|11335.2|11351.2|11340.2|11351.2|11340.2|11345.2|11334.2|677
1727099100000|2024-09-23 13:45:00|11352.2|11341.2|11353.2|11342.2|11353.2|11342.2|11342.2|11331.2|754
1727099400000|2024-09-23 13:50:00|11354.2|11343.2|11350.2|11338.2|11355.2|11344.2|11348.2|11337.2|639
1727099700000|2024-09-23 13:55:00|11349.2|11339.2|11348.2|11337.2|11352.2|11341.2|11348.2|11337.2|644
1727100000000|2024-09-23 14:00:00|11349.2|11338.2|11356.2|11345.2|11356.2|11345.2|11347.2|11336.2|1206
1727100300000|2024-09-23 14:05:00|11355.2|11344.2|11358.2|11347.2|11358.2|11347.2|11353.2|11342.2|1028
1727100600000|2024-09-23 14:10:00|11359.2|11348.2|11357.2|11346.2|11359.2|11348.2|11356.2|11345.2|544
1727100900000|2024-09-23 14:15:00|11358.2|11345.2|11363.2|11352.2|11365.2|11354.2|11357.2|11345.2|985
1727101200000|2024-09-23 14:20:00|11364.2|11353.2|11364.2|11353.2|11366.2|11355.2|11363.2|11352.2|669
1727101500000|2024-09-23 14:25:00|11363.2|11352.2|11359.2|11348.2|11364.2|11353.2|11359.2|11348.2|1021
1727101800000|2024-09-23 14:30:00|11358.2|11347.2|11360.2|11349.2|11360.2|11349.2|11357.2|11346.2|548
1727102100000|2024-09-23 14:35:00|11361.2|11350.2|11363.2|11351.2|11364.2|11353.2|11360.2|11349.2|854
1727102400000|2024-09-23 14:40:00|11362.2|11350.2|11365.2|11354.2|11365.2|11354.2|11361.2|11350.2|1691
1727102700000|2024-09-23 14:45:00|11364.2|11353.2|11363.2|11352.2|11365.2|11354.2|11362.2|11351.2|547
1727103000000|2024-09-23 14:50:00|11362.2|11351.2|11369.2|11358.2|11369.2|11358.2|11362.2|11351.2|602
1727103300000|2024-09-23 14:55:00|11368.2|11357.2|11368.2|11357.2|11369.2|11358.2|11366.2|11355.2|374
1727103600000|2024-09-23 15:00:00|11369.2|11358.2|11365.2|11354.2|11369.2|11358.2|11364.2|11353.2|751
1727103900000|2024-09-23 15:05:00|11364.2|11353.2|11362.2|11351.2|11366.2|11355.2|11361.2|11349.2|628
1727104200000|2024-09-23 15:10:00|11363.2|11352.2|11362.2|11351.2|11365.2|11354.2|11362.2|11351.2|341
1727104500000|2024-09-23 15:15:00|11361.2|11350.2|11356.2|11345.2|11361.2|11350.2|11355.2|11344.2|846
1727104800000|2024-09-23 15:20:00|11357.2|11346.2|11356.2|11345.2|11357.2|11346.2|11354.2|11343.2|704
1727105100000|2024-09-23 15:25:00|11355.2|11344.2|11357.2|11346.2|11358.2|11347.2|11355.2|11344.2|452
1727105400000|2024-09-23 15:30:00|11356.2|11345.2|11358.2|11347.2|11361.2|11350.2|11356.2|11345.2|492
1727105700000|2024-09-23 15:35:00|11359.2|11348.2|11363.2|11352.2|11364.2|11353.2|11359.2|11348.2|422
1727106000000|2024-09-23 15:40:00|11364.2|11353.2|11360.2|11349.2|11364.2|11353.2|11360.2|11349.2|217
1727106300000|2024-09-23 15:45:00|11361.2|11350.2|11363.2|11351.2|11363.2|11352.2|11361.2|11350.2|141
1727106600000|2024-09-23 15:50:00|11364.2|11352.2|11363.2|11352.2|11365.2|11354.2|11363.2|11352.2|148
1727106900000|2024-09-23 15:55:00|11364.2|11353.2|11361.2|11350.2|11364.2|11353.2|11360.2|11349.2|297
1727107200000|2024-09-23 16:00:00|11360.2|11349.2|11359.2|11348.2|11360.2|11349.2|11359.2|11348.2|220
1727107500000|2024-09-23 16:05:00|11360.2|11349.2|11359.2|11348.2|11361.2|11350.2|11358.2|11347.2|388
1727107800000|2024-09-23 16:10:00|11358.2|11347.2|11357.2|11346.2|11359.2|11348.2|11357.2|11345.2|284
1727108100000|2024-09-23 16:15:00|11356.2|11345.2|11361.2|11350.2|11361.2|11350.2|11356.2|11345.2|458
1727108400000|2024-09-23 16:20:00|11360.2|11349.2|11362.2|11351.2|11362.2|11351.2|11360.2|11349.2|194
1727108700000|2024-09-23 16:25:00|11363.2|11352.2|11362.2|11351.2|11363.2|11352.2|11362.2|11351.2|416
1727109000000|2024-09-23 16:30:00|11363.2|11350.2|11361.2|11350.2|11363.2|11350.2|11358.2|11347.2|289
1727109300000|2024-09-23 16:35:00|11362.2|11351.2|11358.2|11347.2|11363.2|11352.2|11358.2|11347.2|143
1727109600000|2024-09-23 16:40:00|11359.2|11348.2|11359.2|11348.2|11360.2|11349.2|11359.2|11348.2|102
1727109900000|2024-09-23 16:45:00|11360.2|11349.2|11362.2|11351.2|11362.2|11351.2|11359.2|11348.2|152
1727110200000|2024-09-23 16:50:00|11361.2|11350.2|11362.2|11351.2|11362.2|11351.2|11361.2|11350.2|108
1727110500000|2024-09-23 16:55:00|11361.2|11350.2|11361.2|11350.2|11362.2|11351.2|11361.2|11350.2|137
1727110800000|2024-09-23 17:00:00|11360.2|11349.2|11361.2|11350.2|11361.2|11350.2|11359.2|11348.2|131
1727111100000|2024-09-23 17:05:00|11360.2|11349.2|11361.2|11350.2|11361.2|11350.2|11360.2|11349.2|127
1727111400000|2024-09-23 17:10:00|11360.2|11349.2|11362.2|11351.2|11363.2|11352.2|11360.2|11349.2|140
1727111700000|2024-09-23 17:15:00|11363.2|11352.2|11362.2|11351.2|11363.2|11352.2|11362.2|11351.2|90
1727112000000|2024-09-23 17:20:00|11363.2|11352.2|11362.2|11351.2|11363.2|11352.2|11362.2|11350.2|80
1727112300000|2024-09-23 17:25:00|11363.2|11352.2|11364.2|11353.2|11364.2|11353.2|11363.2|11352.2|76
1727112600000|2024-09-23 17:30:00|11365.2|11354.2|11366.2|11355.2|11366.2|11355.2|11365.2|11354.2|81
1727112900000|2024-09-23 17:35:00|11365.2|11354.2|11365.2|11354.2|11366.2|11355.2|11364.2|11353.2|133
1727113200000|2024-09-23 17:40:00|11366.2|11355.2|11364.2|11353.2|11366.2|11355.2|11364.2|11353.2|146
1727113500000|2024-09-23 17:45:00|11363.2|11352.2|11365.2|11354.2|11366.2|11355.2|11363.2|11352.2|64
1727113800000|2024-09-23 17:50:00|11366.2|11355.2|11368.2|11357.2|11368.2|11357.2|11365.2|11354.2|149
1727114100000|2024-09-23 17:55:00|11367.2|11356.2|11367.2|11356.2|11368.2|11357.2|11367.2|11356.2|450
1727114400000|2024-09-23 18:00:00|11366.2|11355.2|11366.2|11355.2|11367.2|11356.2|11364.2|11353.2|247
1727114700000|2024-09-23 18:05:00|11365.2|11354.2|11366.2|11355.2|11366.2|11355.2|11365.2|11354.2|312
1727115000000|2024-09-23 18:10:00|11367.2|11356.2|11367.2|11356.2|11367.2|11356.2|11366.2|11355.2|489
1727115300000|2024-09-23 18:15:00|11366.2|11355.2|11366.2|11355.2|11366.2|11355.2|11364.2|11352.2|273
1727115600000|2024-09-23 18:20:00|11365.2|11354.2|11365.2|11354.2|11365.2|11354.2|11364.2|11353.2|209
1727115900000|2024-09-23 18:25:00|11364.2|11353.2|11364.2|11353.2|11365.2|11354.2|11364.2|11352.2|134
1727116200000|2024-09-23 18:30:00|11363.2|11352.2|11364.2|11353.2|11365.2|11354.2|11363.2|11352.2|90
1727116500000|2024-09-23 18:35:00|11365.2|11354.2|11365.2|11353.2|11365.2|11354.2|11364.2|11353.2|81
1727116800000|2024-09-23 18:40:00|11364.2|11352.2|11364.2|11353.2|11365.2|11354.2|11364.2|11352.2|109
1727117100000|2024-09-23 18:45:00|11365.2|11354.2|11365.2|11354.2|11365.2|11354.2|11364.2|11352.2|163
1727117400000|2024-09-23 18:50:00|11364.2|11353.2|11365.2|11354.2|11365.2|11354.2|11364.2|11353.2|171
1727117700000|2024-09-23 18:55:00|11366.2|11355.2|11366.2|11355.2|11367.2|11356.2|11365.2|11354.2|515
1727118000000|2024-09-23 19:00:00|11365.2|11354.2|11367.2|11356.2|11367.2|11356.2|11365.2|11354.2|125
1727118300000|2024-09-23 19:05:00|11366.2|11355.2|11367.2|11356.2|11367.2|11356.2|11366.2|11355.2|53
1727118600000|2024-09-23 19:10:00|11366.2|11355.2|11366.2|11355.2|11367.2|11356.2|11366.2|11355.2|71
1727118900000|2024-09-23 19:15:00|||||||||36
1727119200000|2024-09-23 19:20:00|11365.2|11354.2|11364.2|11353.2|11365.2|11354.2|11364.2|11353.2|65
1727119500000|2024-09-23 19:25:00|11365.2|11354.2|11364.2|11353.2|11365.2|11354.2|11364.2|11353.2|31
1727119800000|2024-09-23 19:30:00|11365.2|11354.2|11365.2|11354.2|11365.2|11354.2|11365.2|11354.2|50
1727120100000|2024-09-23 19:35:00|11364.2|11353.2|11363.2|11352.2|11364.2|11353.2|11363.2|11352.2|66
1727120400000|2024-09-23 19:40:00|11362.2|11351.2|11361.7|11351.7|11362.2|11351.7|11361.2|11350.2|64
1727120700000|2024-09-23 19:45:00|11361.2|11351.2|11359.7|11349.7|11361.7|11351.7|11359.7|11349.7|89
1727121000000|2024-09-23 19:50:00|11360.7|11350.7|11355.7|11345.7|11360.7|11350.7|11355.7|11345.7|321
1727121300000|2024-09-23 19:55:00|11356.7|11346.7|11355.7|11345.7|11356.7|11346.7|11354.7|11344.7|268
1727121600000|2024-09-23 20:00:00|11355.2|11345.2|11355.7|11345.7|11355.7|11345.7|11354.7|11344.7|33
1727121900000|2024-09-23 20:05:00|11356.2|11346.2|11356.2|11346.2|11356.7|11346.7|11356.2|11346.2|36
1727122200000|2024-09-23 20:10:00|11355.7|11345.7|11356.2|11346.2|11356.7|11346.7|11355.7|11345.7|15
1727122500000|2024-09-23 20:15:00|11356.7|11346.7|11357.7|11347.7|11357.7|11347.7|11355.7|11345.7|94
1727122800000|2024-09-23 20:20:00|11357.2|11347.2|11357.7|11347.7|11357.7|11347.7|11357.2|11347.2|57
1727123100000|2024-09-23 20:25:00|11358.2|11348.2|11358.7|11348.7|11358.7|11348.7|11358.2|11348.2|43
1727123700000|2024-09-23 20:35:00|11358.2|11348.2|11356.2|11346.2|11358.2|11348.2|11356.2|11346.2|271
1727124000000|2024-09-23 20:40:00|11355.7|11345.7|11351.2|11341.2|11356.2|11346.2|11350.7|11340.7|516
1727124300000|2024-09-23 20:45:00|11350.7|11340.7|11351.2|11341.2|11351.2|11341.2|11350.7|11340.7|20
1727124600000|2024-09-23 20:50:00|11350.7|11340.7|11350.2|11340.2|11350.7|11340.7|11349.7|11339.7|46
1727124900000|2024-09-23 20:55:00|11351.2|11341.2|11352.7|11342.7|11353.2|11343.2|11351.2|11341.2|116
1727125200000|2024-09-23 21:00:00|11353.2|11343.2|11353.2|11343.2|11353.2|11343.2|11353.2|11343.2|0
1727125500000|2024-09-23 21:05:00|11356.7|11346.7|11359.2|11349.2|11359.2|11349.2|11356.7|11346.7|0
1727125800000|2024-09-23 21:10:00|11358.7|11348.7|11359.2|11349.2|11359.2|11349.2|11357.7|11347.7|7
1727126100000|2024-09-23 21:15:00|11365.2|11341.2|11365.2|11341.2|11365.2|11341.2|11365.2|11341.2|11
1727139600000|2024-09-24 01:00:00|11361.7|11351.7|11368.7|11358.7|11370.7|11360.7|11357.7|11347.7|4685
1727139900000|2024-09-24 01:05:00|11368.2|11358.2|11492.7|11482.7|11542.7|11532.7|11365.7|11355.7|22044
1727140200000|2024-09-24 01:10:00|11495.2|11485.2|11508.7|11498.7|11520.2|11510.2|11486.2|11476.2|9891
1727140500000|2024-09-24 01:15:00|11507.7|11497.7|11520.7|11510.7|11521.2|11511.2|11461.2|11451.2|15707
1727140800000|2024-09-24 01:20:00|11521.2|11511.2|11493.2|11483.2|11527.2|11517.2|11484.7|11474.7|14471
1727141100000|2024-09-24 01:25:00|11492.2|11482.2|11514.7|11504.7|11525.2|11515.2|11483.2|11473.2|10220
1727141400000|2024-09-24 01:30:00|11520.7|11510.7|11470.7|11460.7|11520.7|11510.7|11454.7|11444.7|44858
1727141700000|2024-09-24 01:35:00|11472.7|11462.7|11483.7|11473.7|11511.2|11501.2|11455.7|11445.7|21318
1727142000000|2024-09-24 01:40:00|11483.2|11473.2|11495.7|11485.7|11499.7|11489.7|11477.2|11467.2|15894
1727142300000|2024-09-24 01:45:00|11496.2|11486.2|11452.2|11442.2|11501.2|11491.2|11451.2|11441.2|11025
1727142600000|2024-09-24 01:50:00|11453.2|11443.2|11458.2|11448.2|11474.2|11464.2|11442.2|11432.2|10908
1727142900000|2024-09-24 01:55:00|11460.2|11450.2|11442.2|11432.2|11464.2|11454.2|11442.2|11432.2|8456
1727143200000|2024-09-24 02:00:00|11441.2|11431.2|11427.2|11417.2|11443.2|11433.2|11416.2|11406.2|9301
1727143500000|2024-09-24 02:05:00|11428.2|11418.2|11453.2|11443.2|11458.2|11448.2|11427.2|11417.2|8648
1727143800000|2024-09-24 02:10:00|11454.2|11444.2|11468.2|11458.2|11470.2|11460.2|11446.2|11436.2|8472
1727144100000|2024-09-24 02:15:00|11467.2|11457.2|11460.2|11450.2|11468.2|11458.2|11449.2|11439.2|4286
1727144400000|2024-09-24 02:20:00|11459.2|11449.2|11456.2|11446.2|11463.2|11453.2|11453.2|11443.2|2067
1727144700000|2024-09-24 02:25:00|11455.2|11445.2|11445.2|11435.2|11455.2|11445.2|11443.2|11433.2|2754
1727145000000|2024-09-24 02:30:00|11444.2|11434.2|11443.2|11433.2|11450.2|11440.2|11438.2|11428.2|3617
1727145300000|2024-09-24 02:35:00|11441.2|11431.2|11441.2|11431.2|11448.2|11438.2|11434.2|11424.2|2760
1727145600000|2024-09-24 02:40:00|11440.2|11430.2|11466.2|11456.2|11467.2|11457.2|11440.2|11430.2|2871
1727145900000|2024-09-24 02:45:00|11465.2|11455.2|11503.2|11493.2|11522.2|11512.2|11465.2|11455.2|11362
1727146200000|2024-09-24 02:50:00|11504.2|11494.2|11493.2|11483.2|11507.2|11497.2|11483.2|11473.2|6025
1727146500000|2024-09-24 02:55:00|11492.2|11482.2|11526.2|11516.2|11532.2|11522.2|11488.2|11478.2|5782
1727146800000|2024-09-24 03:00:00|11524.2|11514.2|11539.2|11529.2|11543.2|11533.2|11522.2|11512.2|8820
1727147100000|2024-09-24 03:05:00|11540.2|11530.2|11564.2|11554.2|11564.2|11554.2|11533.2|11523.2|7710
1727147400000|2024-09-24 03:10:00|11562.2|11552.2|11575.2|11565.2|11593.2|11583.2|11559.2|11549.2|12920
1727147700000|2024-09-24 03:15:00|11576.2|11566.2|11599.2|11589.2|11603.2|11593.2|11573.2|11563.2|8576
1727148000000|2024-09-24 03:20:00|11600.2|11590.2|11650.2|11640.2|11650.2|11640.2|11596.2|11586.2|12391
1727148300000|2024-09-24 03:25:00|11651.2|11641.2|11661.2|11651.2|11665.2|11655.2|11634.2|11624.2|11365
1727148600000|2024-09-24 03:30:00|11662.2|11652.2|11672.2|11662.2|11680.2|11670.2|11653.2|11643.2|6760
1727148900000|2024-09-24 03:35:00|11673.2|11663.2|11680.2|11670.2|11680.2|11670.2|11669.2|11659.2|2476
1727149200000|2024-09-24 03:40:00|11679.2|11669.2|11691.2|11681.2|11693.2|11683.2|11678.2|11668.2|1645
1727149500000|2024-09-24 03:45:00|11692.2|11682.2|11700.2|11690.2|11701.2|11691.2|11690.2|11680.2|2426
1727149800000|2024-09-24 03:50:00|11699.2|11689.2|11704.2|11694.2|11704.2|11694.2|11696.2|11686.2|2318
1727150100000|2024-09-24 03:55:00|11705.2|11695.2|11709.2|11699.2|11710.2|11700.2|11702.2|11692.2|1707
1727150400000|2024-09-24 04:00:00|11710.2|11700.2|11712.2|11702.2|11715.2|11705.2|11707.2|11697.2|1586
1727150700000|2024-09-24 04:05:00|11713.2|11703.2|11719.2|11709.2|11722.2|11712.2|11712.2|11702.2|4021
1727151000000|2024-09-24 04:10:00|11723.2|11713.2|11728.2|11718.2|11730.2|11720.2|11721.2|11711.2|4506
1727151300000|2024-09-24 04:15:00|11729.2|11719.2|11737.2|11727.2|11737.2|11727.2|11727.2|11717.2|3014
1727151600000|2024-09-24 04:20:00|11738.2|11728.2|11739.2|11729.2|11746.2|11736.2|11730.2|11720.2|5641
1727151900000|2024-09-24 04:25:00|11740.2|11730.2|11734.2|11724.2|11741.2|11731.2|11726.2|11716.2|2280
1727152200000|2024-09-24 04:30:00|11735.2|11725.2|11737.2|11727.2|11740.2|11730.2|11732.2|11722.2|3454
1727152500000|2024-09-24 04:35:00|11738.2|11728.2|11740.2|11730.2|11741.2|11731.2|11737.2|11727.2|1177
1727152800000|2024-09-24 04:40:00|11741.2|11731.2|11749.2|11739.2|11751.2|11741.2|11741.2|11731.2|5647
1727153100000|2024-09-24 04:45:00|11750.2|11740.2|11766.2|11756.2|11767.2|11757.2|11749.2|11739.2|6506
1727153400000|2024-09-24 04:50:00|11767.2|11757.2|11769.2|11759.2|11769.2|11759.2|11760.2|11750.2|4396
1727153700000|2024-09-24 04:55:00|11768.2|11758.2|11749.2|11739.2|11771.2|11761.2|11746.2|11736.2|5451
1727154000000|2024-09-24 05:00:00|11748.2|11738.2|11807.2|11797.2|11838.2|11828.2|11735.2|11725.2|38672
1727154300000|2024-09-24 05:05:00|11808.2|11798.2|11855.2|11845.2|11855.2|11845.2|11783.2|11773.2|12373
1727154600000|2024-09-24 05:10:00|11856.2|11846.2|11830.2|11820.2|11858.2|11848.2|11827.2|11817.2|15526
1727154900000|2024-09-24 05:15:00|11833.2|11823.2|11807.2|11797.2|11835.2|11825.2|11803.2|11793.2|6871
1727155200000|2024-09-24 05:20:00|11808.2|11798.2|11834.2|11824.2|11838.2|11828.2|11808.2|11798.2|9390
1727155500000|2024-09-24 05:25:00|11835.2|11825.2|11829.2|11819.2|11836.2|11826.2|11819.2|11809.2|8360
1727155800000|2024-09-24 05:30:00|11830.2|11820.2|11854.2|11844.2|11860.2|11850.2|11826.2|11816.2|9916
1727156100000|2024-09-24 05:35:00|11855.2|11845.2|11856.2|11846.2|11879.2|11869.2|11851.2|11841.2|13399
1727156400000|2024-09-24 05:40:00|11855.2|11845.2|11857.2|11847.2|11878.2|11868.2|11850.2|11840.2|8059
1727156700000|2024-09-24 05:45:00|11858.2|11848.2|11863.2|11853.2|11874.2|11864.2|11850.2|11840.2|10707
1727157000000|2024-09-24 05:50:00|11864.2|11854.2|11881.2|11871.2|11887.2|11877.2|11858.2|11848.2|6464
1727157300000|2024-09-24 05:55:00|11882.2|11872.2|11876.2|11866.2|11882.2|11872.2|11856.2|11846.2|7656
1727157600000|2024-09-24 06:00:00|11875.2|11865.2|11868.2|11858.2|11880.2|11870.2|11860.2|11850.2|7268
1727157900000|2024-09-24 06:05:00|11869.2|11859.2|11855.2|11845.2|11871.2|11861.2|11845.2|11835.2|10262
1727158200000|2024-09-24 06:10:00|11854.2|11844.2|11860.2|11850.2|11868.2|11858.2|11852.2|11842.2|8004
1727158500000|2024-09-24 06:15:00|11859.2|11849.2|11864.2|11854.2|11869.2|11859.2|11855.2|11845.2|6916
1727158800000|2024-09-24 06:20:00|11863.2|11853.2|11857.2|11847.2|11866.2|11856.2|11847.2|11837.2|4330
1727159100000|2024-09-24 06:25:00|11858.2|11848.2|11865.2|11855.2|11866.2|11856.2|11854.2|11844.2|7720
1727159400000|2024-09-24 06:30:00|11866.2|11856.2|11889.2|11879.2|11890.2|11880.2|11866.2|11856.2|8321
1727159700000|2024-09-24 06:35:00|11890.2|11880.2|11895.2|11885.2|11900.2|11890.2|11886.2|11876.2|6514
1727160000000|2024-09-24 06:40:00|11896.2|11886.2|11895.2|11885.2|11908.2|11898.2|11892.2|11882.2|11734
1727160300000|2024-09-24 06:45:00|11896.2|11886.2|11902.2|11892.2|11904.2|11894.2|11889.2|11879.2|5257
1727160600000|2024-09-24 06:50:00|11903.2|11893.2|11918.2|11908.2|11926.2|11916.2|11903.2|11893.2|10415
1727160900000|2024-09-24 06:55:00|11919.2|11909.2|11913.2|11903.2|11929.2|11919.2|11910.2|11900.2|17025
1727161200000|2024-09-24 07:00:00|11915.2|11905.2|11923.2|11913.2|11929.2|11919.2|11913.2|11903.2|2118
1727161500000|2024-09-24 07:05:00|11924.2|11914.2|11922.2|11912.2|11926.2|11916.2|11920.2|11910.2|1838
1727161800000|2024-09-24 07:10:00|11923.2|11913.2|11928.2|11918.2|11930.2|11920.2|11922.2|11912.2|1646
1727162100000|2024-09-24 07:15:00|11929.2|11919.2|11937.2|11927.2|11938.2|11928.2|11928.2|11918.2|2322
1727162400000|2024-09-24 07:20:00|11936.2|11926.2|11946.2|11936.2|11952.2|11942.2|11936.2|11926.2|5859
1727162700000|2024-09-24 07:25:00|11948.2|11938.2|11951.2|11941.2|11955.2|11945.2|11947.2|11937.2|5304
1727163000000|2024-09-24 07:30:00|11950.2|11940.2|11942.2|11932.2|11951.2|11941.2|11940.2|11930.2|1801
1727163300000|2024-09-24 07:35:00|11943.2|11933.2|11937.2|11927.2|11943.2|11933.2|11936.2|11926.2|2299
1727163600000|2024-09-24 07:40:00|11936.2|11926.2|11941.2|11931.2|11941.2|11931.2|11933.2|11923.2|2010
1727163900000|2024-09-24 07:45:00|11940.2|11930.2|11949.2|11939.2|11950.2|11940.2|11940.2|11930.2|2654
1727164200000|2024-09-24 07:50:00|11950.2|11940.2|11952.2|11942.2|11954.2|11944.2|11949.2|11939.2|1414
1727164500000|2024-09-24 07:55:00|11951.2|11941.2|11960.2|11950.2|11961.2|11951.2|11950.2|11940.2|3352
1727164800000|2024-09-24 08:00:00|11959.2|11949.2|11980.2|11968.2|11982.2|11971.2|11958.2|11946.2|6040
1727165100000|2024-09-24 08:05:00|11978.2|11969.2|11992.2|11981.2|12001.2|11987.2|11978.2|11966.2|8746
1727165400000|2024-09-24 08:10:00|11993.2|11980.2|11984.2|11972.2|11995.2|11984.2|11981.2|11970.2|4220
1727165700000|2024-09-24 08:15:00|11983.2|11971.2|11985.2|11974.2|11986.2|11975.2|11979.2|11968.2|3469
1727166000000|2024-09-24 08:20:00|11986.2|11975.2|11989.2|11978.2|11992.2|11981.2|11985.2|11974.2|2208
1727166300000|2024-09-24 08:25:00|11990.2|11979.2|11996.2|11984.2|11999.2|11987.2|11989.2|11978.2|5328
1727166600000|2024-09-24 08:30:00|12003.2|11979.2|12003.2|11979.2|12003.2|11979.2|12003.2|11979.2|0
1727166900000|2024-09-24 08:35:00|||||||||1498
1727168400000|2024-09-24 09:00:00|12007.2|11985.2|12001.2|11989.2|12009.2|11996.2|11990.2|11979.2|1568
1727168700000|2024-09-24 09:05:00|12000.2|11990.2|12007.2|11995.2|12007.2|11996.2|12000.2|11989.2|652
1727169000000|2024-09-24 09:10:00|12006.2|11996.2|12010.2|11999.2|12013.2|12001.2|12003.2|11992.2|1151
1727169300000|2024-09-24 09:15:00|12012.2|11998.2|11991.2|11980.2|12013.2|12001.2|11991.2|11980.2|2543
1727169600000|2024-09-24 09:20:00|11990.2|11979.2|11989.2|11978.2|11990.2|11979.2|11987.2|11976.2|834
1727169900000|2024-09-24 09:25:00|11988.2|11977.2|11988.2|11977.2|11990.2|11979.2|11987.2|11976.2|214
1727170200000|2024-09-24 09:30:00|11987.2|11976.2|11997.2|11986.2|11997.2|11986.2|11986.2|11975.2|1077
1727170500000|2024-09-24 09:35:00|11998.2|11987.2|12033.2|12021.2|12035.2|12023.2|11998.2|11987.2|4912
1727170800000|2024-09-24 09:40:00|12034.2|12022.2|12074.2|12063.2|12077.2|12066.2|12025.2|12013.2|4185
1727171100000|2024-09-24 09:45:00|12075.2|12065.2|12117.2|12106.2|12117.2|12106.2|12067.2|12055.2|2986
1727171400000|2024-09-24 09:50:00|12116.2|12105.2|12078.2|12066.2|12118.2|12107.2|12075.2|12064.2|2027
1727171700000|2024-09-24 09:55:00|12080.2|12067.2|12065.2|12053.2|12080.2|12068.2|12056.2|12045.2|1136
1727172000000|2024-09-24 10:00:00|12067.2|12054.2|12066.2|12054.2|12070.2|12059.2|12056.2|12045.2|1548
1727172300000|2024-09-24 10:05:00|12065.2|12053.2|12056.2|12044.2|12066.2|12055.2|12054.2|12043.2|649
1727172600000|2024-09-24 10:10:00|12055.2|12045.2|12060.2|12049.2|12064.2|12053.2|12054.2|12042.2|838
1727172900000|2024-09-24 10:15:00|12061.2|12050.2|12073.2|12062.2|12074.2|12063.2|12060.2|12049.2|1284
1727173200000|2024-09-24 10:20:00|12075.2|12063.2|12077.2|12066.2|12078.2|12067.2|12074.2|12062.2|416
1727173500000|2024-09-24 10:25:00|12076.2|12065.2|12071.2|12060.2|12077.2|12066.2|12069.2|12058.2|952
1727173800000|2024-09-24 10:30:00|12072.2|12061.2|12077.2|12066.2|12077.2|12066.2|12072.2|12061.2|353
1727174100000|2024-09-24 10:35:00|12076.2|12065.2|12073.2|12062.2|12077.2|12066.2|12073.2|12062.2|96
1727174400000|2024-09-24 10:40:00|12074.2|12063.2|12086.2|12075.2|12086.2|12075.2|12073.2|12062.2|650
1727174700000|2024-09-24 10:45:00|12085.2|12074.2|12076.2|12064.2|12088.2|12077.2|12075.2|12064.2|447
1727175000000|2024-09-24 10:50:00|12075.2|12065.2|12076.2|12065.2|12077.2|12066.2|12073.2|12062.2|723
1727175300000|2024-09-24 10:55:00|12075.2|12064.2|12075.2|12063.2|12076.2|12065.2|12074.2|12063.2|106
1727175600000|2024-09-24 11:00:00|12074.2|12064.2|12073.2|12062.2|12075.2|12064.2|12070.2|12059.2|336
1727175900000|2024-09-24 11:05:00|12074.2|12063.2|12082.2|12071.2|12083.2|12072.2|12074.2|12063.2|420
1727176200000|2024-09-24 11:10:00|12081.2|12070.2|12077.2|12066.2|12083.2|12072.2|12074.2|12063.2|740
1727176500000|2024-09-24 11:15:00|12078.2|12067.2|12081.2|12070.2|12081.2|12070.2|12075.2|12064.2|470
1727176800000|2024-09-24 11:20:00|12080.2|12069.2|12093.2|12082.2|12093.2|12082.2|12080.2|12069.2|838
1727177100000|2024-09-24 11:25:00|12094.2|12083.2|12105.2|12094.2|12106.2|12095.2|12092.2|12081.2|551
1727177400000|2024-09-24 11:30:00|12106.2|12095.2|12109.2|12098.2|12122.2|12111.2|12105.2|12094.2|1185
1727177700000|2024-09-24 11:35:00|12110.2|12097.2|12142.2|12131.2|12146.2|12134.2|12109.2|12097.2|2301
1727178000000|2024-09-24 11:40:00|12143.2|12132.2|12143.2|12132.2|12152.2|12140.2|12132.2|12121.2|1851
1727178300000|2024-09-24 11:45:00|12142.2|12131.2|12135.2|12124.2|12142.2|12131.2|12127.2|12116.2|1105
1727178600000|2024-09-24 11:50:00|12136.2|12125.2|12136.2|12125.2|12139.2|12128.2|12131.2|12120.2|733
1727178900000|2024-09-24 11:55:00|12137.2|12124.2|12140.2|12129.2|12140.2|12129.2|12135.2|12124.2|1131
1727179200000|2024-09-24 12:00:00|12139.2|12128.2|12139.2|12128.2|12143.2|12132.2|12134.2|12122.2|866
1727179500000|2024-09-24 12:05:00|12140.2|12129.2|12149.2|12138.2|12150.2|12139.2|12139.2|12128.2|604
1727179800000|2024-09-24 12:10:00|12150.2|12137.2|12160.2|12149.2|12161.2|12149.2|12147.2|12136.2|1310
1727180100000|2024-09-24 12:15:00|12161.2|12148.2|12166.2|12155.2|12171.2|12159.2|12160.2|12148.2|1779
1727180400000|2024-09-24 12:20:00|12167.2|12156.2|12167.2|12156.2|12169.2|12158.2|12164.2|12153.2|545
1727180700000|2024-09-24 12:25:00|12168.2|12155.2|12180.2|12169.2|12180.2|12169.2|12168.2|12155.2|870
1727181000000|2024-09-24 12:30:00|12179.2|12168.2|12186.2|12175.2|12191.2|12180.2|12169.2|12158.2|1541
1727181300000|2024-09-24 12:35:00|12192.2|12181.2|12209.2|12198.2|12210.2|12199.2|12192.2|12181.2|1697
1727181600000|2024-09-24 12:40:00|12210.2|12199.2|12209.2|12198.2|12211.2|12200.2|12203.2|12192.2|1100
1727181900000|2024-09-24 12:45:00|12208.2|12197.2|12209.2|12198.2|12212.2|12201.2|12203.2|12192.2|1011
1727182200000|2024-09-24 12:50:00|12210.2|12199.2|12218.2|12207.2|12224.2|12213.2|12209.2|12198.2|2339
1727182500000|2024-09-24 12:55:00|12219.2|12208.2|12207.2|12196.2|12221.2|12210.2|12200.2|12189.2|1768
1727182800000|2024-09-24 13:00:00|12208.2|12197.2|12220.2|12209.2|12220.2|12209.2|12202.2|12190.2|2348
1727183100000|2024-09-24 13:05:00|12219.2|12208.2|12323.2|12312.2|12324.2|12313.2|12219.2|12208.2|5902
1727183400000|2024-09-24 13:10:00|12322.2|12311.2|12294.2|12283.2|12337.2|12325.2|12272.2|12260.2|9850
1727183700000|2024-09-24 13:15:00|12290.2|12278.2|12280.2|12269.2|12303.2|12291.2|12279.2|12267.2|2016
1727184000000|2024-09-24 13:20:00|12281.2|12270.2|12273.2|12262.2|12283.2|12271.2|12266.2|12253.2|2328
1727184300000|2024-09-24 13:25:00|12272.2|12261.2|12252.2|12241.2|12273.2|12262.2|12238.2|12227.2|3406
1727184600000|2024-09-24 13:30:00|12253.2|12240.2|12247.2|12236.2|12257.2|12245.2|12215.2|12203.2|6370
1727184900000|2024-09-24 13:35:00|12248.2|12237.2|12265.2|12254.2|12271.2|12260.2|12245.2|12233.2|2139
1727185200000|2024-09-24 13:40:00|12266.2|12255.2|12265.2|12254.2|12286.2|12274.2|12264.2|12252.2|3271
1727185500000|2024-09-24 13:45:00|12266.2|12253.2|12220.2|12208.2|12266.2|12254.2|12219.2|12208.2|2817
1727185800000|2024-09-24 13:50:00|12219.2|12209.2|12209.2|12198.2|12224.2|12213.2|12199.2|12188.2|3491
1727186100000|2024-09-24 13:55:00|12210.2|12197.2|12209.2|12198.2|12214.2|12203.2|12202.2|12191.2|1731
1727186400000|2024-09-24 14:00:00|12210.2|12199.2|12217.2|12205.2|12223.2|12212.2|12187.2|12176.2|2644
1727186700000|2024-09-24 14:05:00|12215.2|12206.2|12230.2|12219.2|12234.2|12222.2|12212.2|12201.2|1582
1727187000000|2024-09-24 14:10:00|12231.2|12218.2|12226.2|12215.2|12236.2|12225.2|12224.2|12213.2|3025
1727187300000|2024-09-24 14:15:00|12225.2|12214.2|12197.2|12186.2|12227.2|12216.2|12193.2|12181.2|2344
1727187600000|2024-09-24 14:20:00|12196.2|12185.2|12218.2|12207.2|12218.2|12207.2|12195.2|12184.2|1220
1727187900000|2024-09-24 14:25:00|12219.2|12208.2|12196.2|12185.2|12222.2|12211.2|12196.2|12185.2|1491
1727188200000|2024-09-24 14:30:00|12197.2|12186.2|12187.2|12176.2|12207.2|12196.2|12185.2|12174.2|1710
1727188500000|2024-09-24 14:35:00|12188.2|12177.2|12184.2|12173.2|12201.2|12189.2|12184.2|12173.2|1416
1727188800000|2024-09-24 14:40:00|12186.2|12175.2|12191.2|12180.2|12193.2|12181.2|12171.2|12160.2|1715
1727189100000|2024-09-24 14:45:00|12192.2|12181.2|12204.2|12193.2|12204.2|12193.2|12191.2|12180.2|1257
1727189400000|2024-09-24 14:50:00|12205.2|12194.2|12209.2|12198.2|12215.2|12204.2|12204.2|12193.2|1704
1727189700000|2024-09-24 14:55:00|12208.2|12197.2|12221.2|12210.2|12222.2|12211.2|12207.2|12196.2|1454
1727190000000|2024-09-24 15:00:00|12220.2|12209.2|12217.2|12206.2|12220.2|12209.2|12212.2|12201.2|1173
1727190300000|2024-09-24 15:05:00|12216.2|12205.2|12233.2|12222.2|12233.2|12222.2|12213.2|12202.2|1014
1727190600000|2024-09-24 15:10:00|12232.2|12221.2|12232.2|12220.2|12240.2|12229.2|12229.2|12218.2|1780
1727190900000|2024-09-24 15:15:00|12231.2|12219.2|12234.2|12223.2|12234.2|12223.2|12223.2|12211.2|1063
1727191200000|2024-09-24 15:20:00|12233.2|12222.2|12231.2|12219.2|12239.2|12228.2|12230.2|12219.2|1131
1727191500000|2024-09-24 15:25:00|12230.2|12220.2|12250.2|12239.2|12250.2|12239.2|12227.2|12216.2|797
1727191800000|2024-09-24 15:30:00|12251.2|12240.2|12253.2|12242.2|12254.2|12243.2|12242.2|12231.2|1471
1727192100000|2024-09-24 15:35:00|12252.2|12241.2|12245.2|12234.2|12254.2|12243.2|12243.2|12232.2|1047
1727192400000|2024-09-24 15:40:00|12246.2|12235.2|12248.2|12237.2|12248.2|12237.2|12242.2|12231.2|714
1727192700000|2024-09-24 15:45:00|12247.2|12236.2|12255.2|12244.2|12257.2|12245.2|12247.2|12236.2|747
1727193000000|2024-09-24 15:50:00|12256.2|12243.2|12262.2|12250.2|12262.2|12250.2|12254.2|12242.2|650
1727193300000|2024-09-24 15:55:00|12261.2|12251.2|12258.2|12247.2|12261.2|12251.2|12256.2|12245.2|1072
1727193600000|2024-09-24 16:00:00|12259.2|12248.2|12273.2|12262.2|12274.2|12263.2|12259.2|12248.2|1197
1727193900000|2024-09-24 16:05:00|12274.2|12263.2|12271.2|12260.2|12276.2|12265.2|12267.2|12256.2|808
1727194200000|2024-09-24 16:10:00|12270.2|12259.2|12280.2|12269.2|12281.2|12270.2|12270.2|12259.2|1305
1727194500000|2024-09-24 16:15:00|12279.2|12268.2|12276.2|12265.2|12279.2|12268.2|12268.2|12257.2|751
1727194800000|2024-09-24 16:20:00|12277.2|12266.2|12271.2|12260.2|12279.2|12268.2|12270.2|12259.2|411
1727195100000|2024-09-24 16:25:00|12270.2|12259.2|12257.2|12246.2|12272.2|12261.2|12257.2|12246.2|816
1727195400000|2024-09-24 16:30:00|12256.2|12245.2|12246.2|12235.2|12256.2|12245.2|12230.2|12219.2|1546
1727195700000|2024-09-24 16:35:00|12245.2|12234.2|12255.2|12244.2|12257.2|12246.2|12240.2|12229.2|664
1727196000000|2024-09-24 16:40:00|12254.2|12243.2|12260.2|12249.2|12263.2|12251.2|12252.2|12241.2|289
1727196300000|2024-09-24 16:45:00|12261.2|12250.2|12263.2|12252.2|12266.2|12255.2|12259.2|12248.2|199
1727196600000|2024-09-24 16:50:00|12262.2|12251.2|12273.2|12262.2|12276.2|12265.2|12258.2|12247.2|543
1727196900000|2024-09-24 16:55:00|12272.2|12261.2|12273.2|12262.2|12277.2|12266.2|12272.2|12261.2|236
1727197200000|2024-09-24 17:00:00|12272.2|12261.2|12277.2|12266.2|12281.2|12269.2|12270.2|12259.2|321
1727197500000|2024-09-24 17:05:00|12278.2|12265.2|12277.2|12266.2|12281.2|12269.2|12275.2|12264.2|254
1727197800000|2024-09-24 17:10:00|12278.2|12267.2|12284.2|12273.2|12284.2|12273.2|12277.2|12266.2|248
1727198100000|2024-09-24 17:15:00|12285.2|12274.2|12289.2|12278.2|12291.2|12280.2|12285.2|12274.2|506
1727198400000|2024-09-24 17:20:00|12290.2|12277.2|12288.2|12277.2|12290.2|12279.2|12287.2|12276.2|366
1727198700000|2024-09-24 17:25:00|12289.2|12278.2|12286.2|12275.2|12291.2|12280.2|12285.2|12273.2|787
1727199000000|2024-09-24 17:30:00|12287.2|12276.2|12294.2|12283.2|12296.2|12285.2|12286.2|12275.2|627
1727199300000|2024-09-24 17:35:00|12293.2|12282.2|12299.2|12288.2|12299.2|12288.2|12293.2|12282.2|1189
1727199600000|2024-09-24 17:40:00|12300.2|12289.2|12297.2|12286.2|12301.2|12290.2|12292.2|12281.2|534
1727199900000|2024-09-24 17:45:00|12298.2|12287.2|12302.2|12290.2|12302.2|12291.2|12297.2|12286.2|385
1727200200000|2024-09-24 17:50:00|12301.2|12291.2|12299.2|12288.2|12302.2|12291.2|12299.2|12288.2|228
1727200500000|2024-09-24 17:55:00|12298.2|12287.2|12295.2|12284.2|12301.2|12289.2|12295.2|12284.2|463
1727200800000|2024-09-24 18:00:00|12294.2|12283.2|12292.2|12281.2|12297.2|12286.2|12290.2|12279.2|381
1727201100000|2024-09-24 18:05:00|12293.2|12282.2|12295.2|12284.2|12296.2|12285.2|12292.2|12280.2|261
1727201400000|2024-09-24 18:10:00|12294.2|12283.2|12289.2|12278.2|12295.2|12284.2|12289.2|12278.2|181
1727201700000|2024-09-24 18:15:00|12288.2|12277.2|12290.2|12279.2|12290.2|12279.2|12286.2|12275.2|275
1727202000000|2024-09-24 18:20:00|12289.2|12278.2|12292.2|12281.2|12292.2|12281.2|12286.2|12275.2|291
1727202300000|2024-09-24 18:25:00|12293.2|12282.2|12298.2|12286.2|12298.2|12287.2|12292.2|12281.2|383
1727202600000|2024-09-24 18:30:00|12297.2|12287.2|12295.2|12284.2|12298.2|12287.2|12293.2|12282.2|318
1727202900000|2024-09-24 18:35:00|12296.2|12285.2|12300.2|12289.2|12301.2|12290.2|12295.2|12284.2|396
1727203200000|2024-09-24 18:40:00|12299.2|12288.2|12299.2|12287.2|12301.2|12289.2|12296.2|12285.2|367
1727203500000|2024-09-24 18:45:00|12298.2|12288.2|12300.2|12289.2|12301.2|12290.2|12298.2|12287.2|446
1727203800000|2024-09-24 18:50:00|12301.2|12290.2|12307.2|12296.2|12307.2|12296.2|12300.2|12289.2|790
1727204100000|2024-09-24 18:55:00|12308.2|12297.2|12305.2|12294.2|12312.2|12301.2|12305.2|12294.2|631
1727204400000|2024-09-24 19:00:00|12306.2|12295.2|12308.2|12297.2|12309.2|12298.2|12306.2|12295.2|391
1727204700000|2024-09-24 19:05:00|12309.2|12298.2|12316.2|12305.2|12316.2|12305.2|12308.2|12297.2|559
1727205000000|2024-09-24 19:10:00|12317.2|12304.2|12318.2|12307.2|12321.2|12310.2|12315.2|12304.2|1200
1727205300000|2024-09-24 19:15:00|12317.2|12306.2|12323.2|12312.2|12323.2|12312.2|12317.2|12306.2|517
1727205600000|2024-09-24 19:20:00|12324.2|12313.2|12328.2|12317.2|12330.2|12319.2|12320.2|12309.2|964
1727205900000|2024-09-24 19:25:00|12327.2|12316.2|12326.2|12315.2|12330.2|12319.2|12326.2|12314.2|884
1727206200000|2024-09-24 19:30:00|12327.2|12316.2|12322.2|12311.2|12329.2|12318.2|12322.2|12311.2|792
1727206500000|2024-09-24 19:35:00|12321.2|12310.2|12322.2|12311.2|12322.2|12311.2|12318.2|12306.2|643
1727206800000|2024-09-24 19:40:00|12323.2|12312.2|12321.7|12311.7|12325.2|12314.2|12317.2|12305.2|781
1727207100000|2024-09-24 19:45:00|12322.7|12312.7|12334.7|12324.7|12335.7|12325.7|12322.7|12312.7|997
1727207400000|2024-09-24 19:50:00|12334.2|12324.2|12333.7|12323.7|12339.7|12329.7|12333.7|12323.7|1625
1727207700000|2024-09-24 19:55:00|12332.7|12322.7|12323.7|12313.7|12332.7|12322.7|12319.7|12309.7|3084
1727208000000|2024-09-24 20:00:00|12323.2|12313.2|12311.2|12301.2|12323.2|12313.2|12306.7|12296.7|957
1727208300000|2024-09-24 20:05:00|12310.7|12300.7|12308.2|12298.2|12311.7|12301.7|12307.7|12297.7|188
1727208600000|2024-09-24 20:10:00|12307.7|12297.7|12309.7|12299.7|12310.2|12300.2|12307.7|12297.7|106
1727208900000|2024-09-24 20:15:00|12309.2|12299.2|12312.7|12302.7|12312.7|12302.7|12309.2|12299.2|137
1727209200000|2024-09-24 20:20:00|12313.7|12303.7|12314.2|12304.2|12314.7|12304.7|12312.7|12302.7|257
1727209500000|2024-09-24 20:25:00|12315.7|12305.7|12315.7|12305.7|12316.7|12306.7|12315.2|12305.2|42
1727209800000|2024-09-24 20:30:00|12315.2|12305.2|12314.2|12304.2|12315.7|12305.7|12314.2|12304.2|46
1727210100000|2024-09-24 20:35:00|12314.7|12304.7|12315.2|12305.2|12317.7|12307.7|12314.7|12304.7|36
1727210400000|2024-09-24 20:40:00|12314.7|12304.7|12314.7|12304.7|12314.7|12304.7|12313.7|12303.7|94
1727210700000|2024-09-24 20:45:00|12316.2|12306.2|12316.7|12306.7|12316.7|12306.7|12314.7|12304.7|57
1727211000000|2024-09-24 20:50:00|12316.2|12306.2|12314.7|12304.7|12316.2|12306.2|12314.7|12304.7|50
1727211300000|2024-09-24 20:55:00|12315.2|12305.2|12312.7|12302.7|12316.2|12306.2|12312.7|12302.7|72
1727211600000|2024-09-24 21:00:00|12312.2|12302.2|12314.2|12304.2|12314.2|12304.2|12312.2|12302.2|3
1727211900000|2024-09-24 21:05:00|12313.7|12303.7|12313.7|12303.7|12313.7|12303.7|12312.7|12302.7|8
1727212200000|2024-09-24 21:10:00|12314.2|12304.2|12317.7|12307.7|12317.7|12307.7|12313.2|12303.2|7
1727212500000|2024-09-24 21:15:00|12320.7|12296.7|12320.7|12296.7|12320.7|12296.7|12320.7|12296.7|1
1727225100000|2024-09-25 00:45:00|12330.7|12306.7|12335.7|12311.7|12335.7|12311.7|12330.7|12306.7|0
1727225400000|2024-09-25 00:50:00|12340.7|12316.7|12340.7|12316.7|12340.7|12316.7|12340.7|12316.7|0
1727226000000|2024-09-25 01:00:00|12303.2|12293.2|12260.7|12250.7|12303.2|12293.2|12259.7|12249.7|11619
1727226300000|2024-09-25 01:05:00|12261.7|12251.7|12264.7|12254.7|12270.2|12260.2|12244.7|12234.7|6113
1727226600000|2024-09-25 01:10:00|12263.7|12253.7|12253.7|12243.7|12268.7|12258.7|12246.7|12236.7|4374
1727226900000|2024-09-25 01:15:00|12250.7|12240.7|12217.7|12207.7|12250.7|12240.7|12203.7|12193.7|9653
1727227200000|2024-09-25 01:20:00|12215.7|12205.7|12220.7|12210.7|12226.7|12216.7|12195.7|12185.7|9084
1727227500000|2024-09-25 01:25:00|12221.7|12211.7|12192.7|12182.7|12229.7|12219.7|12184.7|12174.7|10959
1727227800000|2024-09-25 01:30:00|12191.7|12181.7|12220.2|12210.2|12291.7|12281.7|12181.7|12171.7|62308
1727228100000|2024-09-25 01:35:00|12219.7|12209.7|12273.7|12263.7|12273.7|12263.7|12187.7|12177.7|29866
1727228400000|2024-09-25 01:40:00|12275.2|12265.2|12233.7|12223.7|12307.7|12297.7|12232.7|12222.7|23714
1727228700000|2024-09-25 01:45:00|12234.7|12224.7|12184.2|12174.2|12239.2|12229.2|12181.2|12171.2|18952
1727229000000|2024-09-25 01:50:00|12185.2|12175.2|12223.2|12213.2|12239.2|12229.2|12177.2|12167.2|19974
1727229300000|2024-09-25 01:55:00|12221.2|12211.2|12248.2|12238.2|12254.2|12244.2|12207.2|12197.2|15182
1727229600000|2024-09-25 02:00:00|12249.2|12239.2|12271.2|12261.2|12271.2|12261.2|12229.2|12219.2|12928
1727229900000|2024-09-25 02:05:00|12272.2|12262.2|12301.2|12291.2|12312.2|12302.2|12271.2|12261.2|22305
1727230200000|2024-09-25 02:10:00|12300.2|12290.2|12301.2|12291.2|12303.2|12293.2|12274.2|12264.2|16080
1727230500000|2024-09-25 02:15:00|12302.2|12292.2|12310.2|12300.2|12322.2|12312.2|12299.2|12289.2|13277
1727230800000|2024-09-25 02:20:00|12311.2|12301.2|12268.2|12258.2|12312.2|12302.2|12263.2|12253.2|12028
1727231100000|2024-09-25 02:25:00|12269.2|12259.2|12285.2|12275.2|12288.2|12278.2|12252.2|12242.2|15135
1727231400000|2024-09-25 02:30:00|12283.2|12273.2|12239.2|12229.2|12283.2|12273.2|12239.2|12229.2|13234
1727231700000|2024-09-25 02:35:00|12240.2|12230.2|12248.2|12238.2|12259.2|12249.2|12236.2|12226.2|11265
1727232000000|2024-09-25 02:40:00|12249.2|12239.2|12243.2|12233.2|12255.2|12245.2|12238.2|12228.2|8654
1727232300000|2024-09-25 02:45:00|12244.2|12234.2|12232.2|12222.2|12249.2|12239.2|12226.2|12216.2|7893
1727232600000|2024-09-25 02:50:00|12233.2|12223.2|12240.2|12230.2|12242.2|12232.2|12224.2|12214.2|6317
1727232900000|2024-09-25 02:55:00|12239.2|12229.2|12209.2|12199.2|12240.2|12230.2|12205.2|12195.2|7873
1727233200000|2024-09-25 03:00:00|12210.2|12200.2|12161.2|12151.2|12210.2|12200.2|12161.2|12151.2|10186
1727233500000|2024-09-25 03:05:00|12160.2|12150.2|12150.2|12140.2|12184.2|12174.2|12148.2|12138.2|11277
1727233800000|2024-09-25 03:10:00|12149.2|12139.2|12152.2|12142.2|12158.2|12148.2|12141.2|12131.2|13444
1727234100000|2024-09-25 03:15:00|12151.2|12141.2|12131.2|12121.2|12151.2|12141.2|12127.2|12117.2|7084
1727234400000|2024-09-25 03:20:00|12132.2|12122.2|12170.2|12160.2|12170.2|12160.2|12125.2|12115.2|10251
1727234700000|2024-09-25 03:25:00|12171.2|12161.2|12166.2|12156.2|12171.2|12161.2|12152.2|12142.2|5676
1727235000000|2024-09-25 03:30:00|12167.2|12157.2|12188.2|12178.2|12188.2|12178.2|12166.2|12156.2|2878
1727235300000|2024-09-25 03:35:00|12187.2|12177.2|12184.2|12174.2|12188.2|12178.2|12180.2|12170.2|1263
1727235600000|2024-09-25 03:40:00|12185.2|12175.2|12189.2|12179.2|12189.2|12179.2|12182.2|12172.2|1335
1727235900000|2024-09-25 03:45:00|12190.2|12180.2|12197.2|12187.2|12197.2|12187.2|12189.2|12179.2|1565
1727236200000|2024-09-25 03:50:00|12196.2|12186.2|12200.2|12190.2|12200.2|12190.2|12195.2|12185.2|1527
1727236500000|2024-09-25 03:55:00|12199.2|12189.2|12219.2|12209.2|12219.2|12209.2|12199.2|12189.2|3440
1727236800000|2024-09-25 04:00:00|12220.2|12210.2|12218.2|12208.2|12223.2|12213.2|12217.2|12207.2|2704
1727237100000|2024-09-25 04:05:00|12217.2|12207.2|12215.2|12205.2|12218.2|12208.2|12210.2|12200.2|2412
1727237400000|2024-09-25 04:10:00|12214.2|12204.2|12217.2|12207.2|12221.2|12211.2|12214.2|12204.2|1478
1727237700000|2024-09-25 04:15:00|12216.2|12206.2|12213.2|12203.2|12216.2|12206.2|12212.2|12202.2|1528
1727238000000|2024-09-25 04:20:00|12214.2|12204.2|12216.2|12206.2|12218.2|12208.2|12210.2|12200.2|1869
1727238300000|2024-09-25 04:25:00|12217.2|12207.2|12219.2|12209.2|12222.2|12212.2|12217.2|12207.2|1104
1727238600000|2024-09-25 04:30:00|12218.2|12208.2|12212.2|12202.2|12219.2|12209.2|12208.2|12198.2|1090
1727238900000|2024-09-25 04:35:00|12210.2|12200.2|12209.2|12199.2|12212.2|12202.2|12208.2|12198.2|1164
1727239200000|2024-09-25 04:40:00|12208.2|12198.2|12217.2|12207.2|12219.2|12209.2|12206.2|12196.2|1680
1727239500000|2024-09-25 04:45:00|12216.2|12206.2|12213.2|12203.2|12219.2|12209.2|12212.2|12202.2|1447
1727239800000|2024-09-25 04:50:00|12212.2|12202.2|12203.2|12193.2|12212.2|12202.2|12203.2|12193.2|1234
1727240100000|2024-09-25 04:55:00|12204.2|12194.2|12202.2|12192.2|12205.2|12195.2|12196.2|12186.2|2564
1727240400000|2024-09-25 05:00:00|12198.2|12188.2|12181.2|12171.2|12198.2|12188.2|12164.2|12154.2|12647
1727240700000|2024-09-25 05:05:00|12182.2|12172.2|12198.2|12188.2|12209.2|12199.2|12182.2|12172.2|7988
1727241000000|2024-09-25 05:10:00|12199.2|12189.2|12173.2|12163.2|12204.2|12194.2|12173.2|12163.2|7674
1727241300000|2024-09-25 05:15:00|12174.2|12164.2|12190.2|12180.2|12194.2|12184.2|12169.2|12159.2|7227
1727241600000|2024-09-25 05:20:00|12191.2|12181.2|12170.2|12160.2|12195.2|12185.2|12164.2|12154.2|5603
1727241900000|2024-09-25 05:25:00|12169.2|12159.2|12174.2|12164.2|12176.2|12166.2|12162.2|12152.2|6140
1727242200000|2024-09-25 05:30:00|12173.2|12163.2|12163.2|12153.2|12183.2|12173.2|12163.2|12153.2|5881
1727242500000|2024-09-25 05:35:00|12162.2|12152.2|12137.2|12127.2|12163.2|12153.2|12129.2|12119.2|10529
1727242800000|2024-09-25 05:40:00|12136.2|12126.2|12118.2|12108.2|12138.2|12128.2|12113.2|12103.2|6812
1727243100000|2024-09-25 05:45:00|12119.2|12109.2|12097.2|12087.2|12127.2|12117.2|12097.2|12087.2|13804
1727243400000|2024-09-25 05:50:00|12098.2|12088.2|12098.2|12088.2|12110.2|12100.2|12088.2|12078.2|6043
1727243700000|2024-09-25 05:55:00|12097.2|12087.2|12103.2|12093.2|12121.2|12111.2|12095.2|12085.2|5783
1727244000000|2024-09-25 06:00:00|12104.2|12094.2|12154.2|12144.2|12154.2|12144.2|12102.2|12092.2|6503
1727244300000|2024-09-25 06:05:00|12155.2|12145.2|12120.2|12110.2|12162.2|12152.2|12118.2|12108.2|7877
1727244600000|2024-09-25 06:10:00|12118.2|12108.2|12119.2|12109.2|12148.2|12138.2|12117.2|12107.2|5639
1727244900000|2024-09-25 06:15:00|12120.2|12110.2|12124.2|12114.2|12128.2|12118.2|12111.2|12101.2|5178
1727245200000|2024-09-25 06:20:00|12123.2|12113.2|12116.2|12106.2|12124.2|12114.2|12109.2|12099.2|4668
1727245500000|2024-09-25 06:25:00|12117.2|12107.2|12112.2|12102.2|12122.2|12112.2|12104.2|12094.2|6036
1727245800000|2024-09-25 06:30:00|12113.2|12103.2|12108.2|12098.2|12124.2|12114.2|12094.2|12084.2|9224
1727246100000|2024-09-25 06:35:00|12107.2|12097.2|12145.2|12135.2|12146.2|12136.2|12101.2|12091.2|7427
1727246400000|2024-09-25 06:40:00|12144.2|12134.2|12145.2|12135.2|12148.2|12138.2|12130.2|12120.2|6681
1727246700000|2024-09-25 06:45:00|12144.2|12134.2|12111.2|12101.2|12147.2|12137.2|12109.2|12099.2|7837
1727247000000|2024-09-25 06:50:00|12112.2|12102.2|12105.2|12095.2|12117.2|12107.2|12095.2|12085.2|10005
1727247300000|2024-09-25 06:55:00|12106.2|12096.2|12098.2|12088.2|12106.2|12096.2|12086.2|12076.2|15853
1727247600000|2024-09-25 07:00:00|12100.2|12090.2|12117.2|12107.2|12118.2|12108.2|12095.2|12085.2|5071
1727247900000|2024-09-25 07:05:00|12118.2|12108.2|12113.2|12103.2|12118.2|12108.2|12110.2|12100.2|1792
1727248200000|2024-09-25 07:10:00|12114.2|12104.2|12119.2|12109.2|12123.2|12113.2|12113.2|12103.2|3022
1727248500000|2024-09-25 07:15:00|12121.2|12111.2|12119.2|12109.2|12123.2|12113.2|12117.2|12107.2|2087
1727248800000|2024-09-25 07:20:00|12118.2|12108.2|12116.2|12106.2|12118.2|12108.2|12114.2|12104.2|1931
1727249100000|2024-09-25 07:25:00|12117.2|12107.2|12120.2|12110.2|12123.2|12113.2|12116.2|12106.2|1609
1727249400000|2024-09-25 07:30:00|12121.2|12111.2|12121.2|12111.2|12127.2|12117.2|12120.2|12110.2|1952
1727249700000|2024-09-25 07:35:00|12122.2|12112.2|12117.2|12107.2|12122.2|12112.2|12115.2|12105.2|1313
1727250000000|2024-09-25 07:40:00|12116.2|12106.2|12119.2|12109.2|12120.2|12110.2|12115.2|12105.2|1597
1727250300000|2024-09-25 07:45:00|12118.2|12108.2|12116.2|12106.2|12121.2|12111.2|12114.2|12104.2|2416
1727250600000|2024-09-25 07:50:00|12117.2|12107.2|12119.2|12109.2|12120.2|12110.2|12114.2|12104.2|1088
1727250900000|2024-09-25 07:55:00|12120.2|12110.2|12107.2|12097.2|12123.2|12113.2|12105.2|12095.2|2912
1727251200000|2024-09-25 08:00:00|12108.2|12096.2|12121.2|12110.2|12123.2|12112.2|12108.2|12096.2|2643
1727251500000|2024-09-25 08:05:00|12122.2|12111.2|12133.2|12122.2|12134.2|12123.2|12121.2|12110.2|4421
1727251800000|2024-09-25 08:10:00|12134.2|12121.2|12158.2|12147.2|12158.2|12147.2|12134.2|12121.2|4216
1727252100000|2024-09-25 08:15:00|12159.2|12146.2|12171.2|12160.2|12171.2|12160.2|12158.2|12146.2|4527
1727252400000|2024-09-25 08:20:00|12170.2|12159.2|12168.2|12156.2|12173.2|12162.2|12165.2|12153.2|3554
1727252700000|2024-09-25 08:25:00|12167.2|12157.2|12168.2|12156.2|12170.2|12159.2|12164.2|12153.2|3785
1727253000000|2024-09-25 08:30:00|12175.2|12151.2|12175.2|12151.2|12175.2|12151.2|12175.2|12151.2|0
1727253300000|2024-09-25 08:35:00|||||||||1188
1727254800000|2024-09-25 09:00:00|12176.2|12164.2|12171.2|12160.2|12180.2|12168.2|12169.2|12158.2|1068
1727255100000|2024-09-25 09:05:00|12172.2|12159.2|12173.2|12162.2|12174.2|12163.2|12169.2|12158.2|601
1727255400000|2024-09-25 09:10:00|12172.2|12161.2|12171.2|12160.2|12175.2|12163.2|12171.2|12160.2|337
1727255700000|2024-09-25 09:15:00|12172.2|12162.2|12165.2|12154.2|12174.2|12163.2|12165.2|12154.2|398
1727256000000|2024-09-25 09:20:00|12166.2|12155.2|12159.2|12148.2|12169.2|12158.2|12159.2|12148.2|314
1727256300000|2024-09-25 09:25:00|12160.2|12149.2|12152.2|12141.2|12160.2|12149.2|12151.2|12140.2|627
1727256600000|2024-09-25 09:30:00|12151.2|12140.2|12156.2|12145.2|12159.2|12148.2|12150.2|12139.2|343
1727256900000|2024-09-25 09:35:00|12155.2|12144.2|12159.2|12148.2|12161.2|12150.2|12153.2|12142.2|345
1727257200000|2024-09-25 09:40:00|12160.2|12149.2|12164.2|12153.2|12165.2|12153.2|12159.2|12148.2|355
1727257500000|2024-09-25 09:45:00|12163.2|12152.2|12168.2|12157.2|12168.2|12157.2|12160.2|12149.2|422
1727257800000|2024-09-25 09:50:00|12169.2|12158.2|12175.2|12164.2|12176.2|12165.2|12169.2|12158.2|1360
1727258100000|2024-09-25 09:55:00|12176.2|12165.2|12175.2|12164.2|12180.2|12169.2|12174.2|12163.2|1695
1727258400000|2024-09-25 10:00:00|12174.2|12163.2|12182.2|12171.2|12182.2|12171.2|12174.2|12163.2|603
1727258700000|2024-09-25 10:05:00|12183.2|12172.2|12183.2|12172.2|12185.2|12174.2|12182.2|12171.2|425
1727259000000|2024-09-25 10:10:00|12184.2|12173.2|12195.2|12184.2|12199.2|12188.2|12184.2|12173.2|882
1727259300000|2024-09-25 10:15:00|12196.2|12185.2|12194.2|12183.2|12200.2|12189.2|12193.2|12182.2|484
1727259600000|2024-09-25 10:20:00|12195.2|12184.2|12200.2|12189.2|12200.2|12189.2|12194.2|12183.2|471
1727259900000|2024-09-25 10:25:00|12201.2|12190.2|12200.2|12189.2|12203.2|12192.2|12199.2|12188.2|183
1727260200000|2024-09-25 10:30:00|12199.2|12188.2|12203.2|12192.2|12203.2|12192.2|12198.2|12187.2|483
1727260500000|2024-09-25 10:35:00|12204.2|12193.2|12208.2|12197.2|12208.2|12197.2|12204.2|12193.2|632
1727260800000|2024-09-25 10:40:00|12209.2|12198.2|12208.2|12197.2|12211.2|12200.2|12206.2|12195.2|339
1727261100000|2024-09-25 10:45:00|12207.2|12196.2|12216.2|12205.2|12217.2|12206.2|12206.2|12195.2|677
1727261400000|2024-09-25 10:50:00|12217.2|12206.2|12220.2|12208.2|12220.2|12209.2|12216.2|12205.2|463
1727261700000|2024-09-25 10:55:00|12221.2|12209.2|12224.2|12213.2|12225.2|12214.2|12218.2|12207.2|1056
1727262000000|2024-09-25 11:00:00|12225.2|12214.2|12258.2|12247.2|12278.2|12267.2|12225.2|12214.2|2415
1727262300000|2024-09-25 11:05:00|12256.2|12244.2|12267.2|12255.2|12270.2|12258.2|12250.2|12238.2|795
1727262600000|2024-09-25 11:10:00|12266.2|12256.2|12260.2|12249.2|12268.2|12257.2|12257.2|12246.2|654
1727262900000|2024-09-25 11:15:00|12259.2|12248.2|12263.2|12252.2|12268.2|12257.2|12257.2|12246.2|695
1727263200000|2024-09-25 11:20:00|12264.2|12253.2|12269.2|12258.2|12272.2|12260.2|12262.2|12251.2|258
1727263500000|2024-09-25 11:25:00|12268.2|12257.2|12255.2|12244.2|12273.2|12261.2|12255.2|12244.2|496
1727263800000|2024-09-25 11:30:00|12256.2|12245.2|12259.2|12247.2|12263.2|12251.2|12253.2|12242.2|568
1727264100000|2024-09-25 11:35:00|12258.2|12248.2|12257.2|12245.2|12262.2|12251.2|12254.2|12243.2|299
1727264400000|2024-09-25 11:40:00|12256.2|12246.2|12261.2|12250.2|12263.2|12252.2|12256.2|12245.2|205
1727264700000|2024-09-25 11:45:00|12262.2|12249.2|12261.2|12250.2|12263.2|12252.2|12255.2|12244.2|566
1727265000000|2024-09-25 11:50:00|12260.2|12249.2|12262.2|12251.2|12263.2|12252.2|12258.2|12247.2|705
1727265300000|2024-09-25 11:55:00|12261.2|12250.2|12267.2|12256.2|12267.2|12256.2|12259.2|12248.2|521
1727265600000|2024-09-25 12:00:00|12266.2|12255.2|12284.2|12273.2|12293.2|12282.2|12265.2|12254.2|3296
1727265900000|2024-09-25 12:05:00|12283.2|12272.2|12285.2|12274.2|12288.2|12276.2|12279.2|12268.2|366
1727266200000|2024-09-25 12:10:00|12286.2|12275.2|12278.2|12267.2|12292.2|12281.2|12277.2|12266.2|402
1727266500000|2024-09-25 12:15:00|12279.2|12268.2|12278.2|12267.2|12279.2|12268.2|12273.2|12262.2|410
1727266800000|2024-09-25 12:20:00|12279.2|12268.2|12269.2|12258.2|12280.2|12269.2|12269.2|12258.2|336
1727267100000|2024-09-25 12:25:00|12270.2|12257.2|12269.2|12258.2|12273.2|12262.2|12268.2|12257.2|344
1727267400000|2024-09-25 12:30:00|12270.2|12259.2|12271.2|12260.2|12273.2|12262.2|12267.2|12255.2|417
1727267700000|2024-09-25 12:35:00|12272.2|12261.2|12273.2|12262.2|12275.2|12264.2|12271.2|12260.2|154
1727268000000|2024-09-25 12:40:00|12272.2|12261.2|12251.2|12240.2|12273.2|12261.2|12250.2|12238.2|595
1727268300000|2024-09-25 12:45:00|12249.2|12239.2|12226.2|12215.2|12249.2|12239.2|12224.2|12213.2|1645
1727268600000|2024-09-25 12:50:00|12227.2|12214.2|12217.2|12206.2|12227.2|12216.2|12212.2|12201.2|1109
1727268900000|2024-09-25 12:55:00|12218.2|12207.2|12203.2|12192.2|12227.2|12216.2|12203.2|12192.2|558
1727269200000|2024-09-25 13:00:00|12202.2|12191.2|12206.2|12195.2|12211.2|12199.2|12200.2|12189.2|403
1727269500000|2024-09-25 13:05:00|12207.2|12196.2|12207.2|12196.2|12210.2|12199.2|12202.2|12191.2|705
1727269800000|2024-09-25 13:10:00|12206.2|12195.2|12204.2|12193.2|12208.2|12197.2|12200.2|12189.2|463
1727270100000|2024-09-25 13:15:00|12203.2|12192.2|12205.2|12194.2|12206.2|12195.2|12200.2|12189.2|617
1727270400000|2024-09-25 13:20:00|12206.2|12195.2|12201.2|12190.2|12206.2|12195.2|12199.2|12188.2|1731
1727270700000|2024-09-25 13:25:00|12202.2|12191.2|12202.2|12191.2|12212.2|12201.2|12197.2|12186.2|740
1727271000000|2024-09-25 13:30:00|12201.2|12190.2|12210.2|12198.2|12218.2|12206.2|12199.2|12188.2|3515
1727271300000|2024-09-25 13:35:00|12209.2|12199.2|12192.2|12181.2|12210.2|12199.2|12190.2|12179.2|2054
1727271600000|2024-09-25 13:40:00|12193.2|12182.2|12170.2|12159.2|12193.2|12182.2|12164.2|12153.2|2253
1727271900000|2024-09-25 13:45:00|12171.2|12161.2|12172.2|12161.2|12180.2|12169.2|12170.2|12159.2|2049
1727272200000|2024-09-25 13:50:00|12173.2|12162.2|12194.2|12183.2|12194.2|12183.2|12173.2|12162.2|2356
1727272500000|2024-09-25 13:55:00|12195.2|12184.2|12208.2|12197.2|12209.2|12198.2|12192.2|12181.2|1024
1727272800000|2024-09-25 14:00:00|12209.2|12198.2|12209.2|12198.2|12213.2|12202.2|12200.2|12188.2|1267
1727273100000|2024-09-25 14:05:00|12208.2|12197.2|12247.2|12236.2|12247.2|12236.2|12208.2|12197.2|2729
1727273400000|2024-09-25 14:10:00|12246.2|12235.2|12246.2|12235.2|12249.2|12238.2|12229.2|12218.2|2059
1727273700000|2024-09-25 14:15:00|12245.2|12234.2|12236.2|12224.2|12247.2|12235.2|12227.2|12216.2|825
1727274000000|2024-09-25 14:20:00|12235.2|12225.2|12230.2|12219.2|12236.2|12225.2|12226.2|12215.2|598
1727274300000|2024-09-25 14:25:00|12231.2|12220.2|12225.2|12214.2|12232.2|12221.2|12215.2|12204.2|637
1727274600000|2024-09-25 14:30:00|12224.2|12213.2|12232.2|12221.2|12233.2|12222.2|12219.2|12208.2|742
1727274900000|2024-09-25 14:35:00|12231.2|12220.2|12234.2|12223.2|12238.2|12227.2|12230.2|12219.2|720
1727275200000|2024-09-25 14:40:00|12233.2|12222.2|12226.2|12215.2|12241.2|12229.2|12226.2|12215.2|657
1727275500000|2024-09-25 14:45:00|12227.2|12216.2|12229.2|12218.2|12232.2|12221.2|12222.2|12211.2|761
1727275800000|2024-09-25 14:50:00|12228.2|12217.2|12210.2|12199.2|12228.2|12217.2|12207.2|12196.2|2194
1727276100000|2024-09-25 14:55:00|12211.2|12200.2|12210.2|12199.2|12212.2|12201.2|12205.2|12194.2|1308
1727276400000|2024-09-25 15:00:00|12209.2|12198.2|12207.2|12196.2|12210.2|12199.2|12205.2|12194.2|1219
1727276700000|2024-09-25 15:05:00|12206.2|12195.2|12198.2|12187.2|12206.2|12195.2|12192.2|12181.2|980
1727277000000|2024-09-25 15:10:00|12199.2|12188.2|12193.2|12182.2|12199.2|12188.2|12191.2|12180.2|1014
1727277300000|2024-09-25 15:15:00|12194.2|12183.2|12198.2|12187.2|12199.2|12187.2|12189.2|12178.2|857
1727277600000|2024-09-25 15:20:00|12197.2|12186.2|12202.2|12191.2|12206.2|12194.2|12196.2|12184.2|658
1727277900000|2024-09-25 15:25:00|12201.2|12190.2|12199.2|12188.2|12207.2|12196.2|12198.2|12187.2|980
1727278200000|2024-09-25 15:30:00|12200.2|12189.2|12201.2|12190.2|12205.2|12193.2|12199.2|12188.2|698
1727278500000|2024-09-25 15:35:00|12202.2|12191.2|12202.2|12191.2|12210.2|12199.2|12202.2|12191.2|625
1727278800000|2024-09-25 15:40:00|12203.2|12192.2|12199.2|12188.2|12206.2|12195.2|12199.2|12188.2|271
1727279100000|2024-09-25 15:45:00|12200.2|12189.2|12200.2|12189.2|12201.2|12190.2|12198.2|12187.2|164
1727279400000|2024-09-25 15:50:00|12199.2|12188.2|12195.2|12184.2|12201.2|12190.2|12193.2|12182.2|404
1727279700000|2024-09-25 15:55:00|12194.2|12183.2|12197.2|12186.2|12198.2|12187.2|12191.2|12180.2|873
1727280000000|2024-09-25 16:00:00|12198.2|12187.2|12196.2|12185.2|12198.2|12187.2|12195.2|12184.2|205
1727280300000|2024-09-25 16:05:00|12195.2|12184.2|12199.2|12188.2|12201.2|12190.2|12193.2|12182.2|393
1727280600000|2024-09-25 16:10:00|12200.2|12189.2|12199.2|12188.2|12200.2|12189.2|12198.2|12187.2|155
1727280900000|2024-09-25 16:15:00|12198.2|12187.2|12197.2|12186.2|12199.2|12188.2|12197.2|12186.2|230
1727281200000|2024-09-25 16:20:00|12198.2|12187.2|12199.2|12188.2|12199.2|12188.2|12197.2|12186.2|159
1727281500000|2024-09-25 16:25:00|12200.2|12189.2|12198.2|12187.2|12201.2|12190.2|12198.2|12187.2|161
1727281800000|2024-09-25 16:30:00|12197.2|12186.2|12197.2|12186.2|12198.2|12187.2|12195.2|12184.2|151
1727282100000|2024-09-25 16:35:00|12198.2|12187.2|12196.2|12185.2|12198.2|12187.2|12196.2|12185.2|104
1727282400000|2024-09-25 16:40:00|12195.2|12184.2|12190.2|12179.2|12195.2|12184.2|12190.2|12179.2|117
1727282700000|2024-09-25 16:45:00|12191.2|12180.2|12188.2|12177.2|12191.2|12180.2|12188.2|12177.2|280
1727283000000|2024-09-25 16:50:00|12189.2|12178.2|12181.2|12170.2|12189.2|12178.2|12181.2|12169.2|592
1727283300000|2024-09-25 16:55:00|12182.2|12171.2|12182.2|12171.2|12184.2|12173.2|12181.2|12170.2|311
1727283600000|2024-09-25 17:00:00|12183.2|12172.2|12191.2|12179.2|12191.2|12180.2|12179.2|12168.2|705
1727283900000|2024-09-25 17:05:00|12190.2|12178.2|12189.2|12178.2|12193.2|12182.2|12188.2|12177.2|180
1727284200000|2024-09-25 17:10:00|12188.2|12177.2|12187.2|12176.2|12189.2|12178.2|12185.2|12174.2|179
1727284500000|2024-09-25 17:15:00|12188.2|12177.2|12187.2|12176.2|12189.2|12178.2|12187.2|12176.2|23
1727284800000|2024-09-25 17:20:00|12188.2|12177.2|12187.2|12176.2|12188.2|12177.2|12187.2|12176.2|28
1727285100000|2024-09-25 17:25:00|12188.2|12177.2|12190.2|12179.2|12190.2|12179.2|12187.2|12176.2|54
1727285400000|2024-09-25 17:30:00|12191.2|12180.2|12191.2|12179.2|12193.2|12182.2|12190.2|12179.2|103
1727285700000|2024-09-25 17:35:00|12190.2|12178.2|12189.2|12178.2|12191.2|12180.2|12188.2|12177.2|124
1727286000000|2024-09-25 17:40:00|12188.2|12177.2|12190.2|12179.2|12190.2|12179.2|12187.2|12176.2|56
1727286300000|2024-09-25 17:45:00|12189.2|12178.2|12193.2|12182.2|12193.2|12182.2|12189.2|12178.2|96
1727286600000|2024-09-25 17:50:00|12194.2|12183.2|12196.2|12185.2|12196.2|12185.2|12194.2|12183.2|173
1727286900000|2024-09-25 17:55:00|12197.2|12186.2|12195.2|12184.2|12197.2|12186.2|12194.2|12183.2|110
1727287200000|2024-09-25 18:00:00|12194.2|12183.2|12194.2|12183.2|12195.2|12184.2|12193.2|12182.2|66
1727287500000|2024-09-25 18:05:00|12193.2|12182.2|12189.2|12178.2|12195.2|12184.2|12188.2|12177.2|142
1727287800000|2024-09-25 18:10:00|12188.2|12177.2|12186.2|12175.2|12191.2|12179.2|12186.2|12175.2|585
1727288100000|2024-09-25 18:15:00|12185.2|12174.2|12183.2|12172.2|12186.2|12175.2|12183.2|12172.2|87
1727288400000|2024-09-25 18:20:00|12184.2|12173.2|12181.2|12170.2|12184.2|12173.2|12181.2|12169.2|137
1727288700000|2024-09-25 18:25:00|12182.2|12171.2|12184.2|12173.2|12185.2|12174.2|12181.2|12170.2|170
1727289000000|2024-09-25 18:30:00|12183.2|12172.2|12183.2|12172.2|12184.2|12173.2|12182.2|12171.2|104
1727289300000|2024-09-25 18:35:00|12184.2|12173.2|12183.2|12171.2|12184.2|12173.2|12182.2|12171.2|167
1727289600000|2024-09-25 18:40:00|12182.2|12170.2|12180.2|12169.2|12183.2|12171.2|12180.2|12169.2|109
1727289900000|2024-09-25 18:45:00|12181.2|12170.2|12182.2|12171.2|12182.2|12171.2|12181.2|12169.2|32
1727290200000|2024-09-25 18:50:00|12181.2|12170.2|12179.2|12168.2|12181.2|12170.2|12178.2|12166.2|184
1727290500000|2024-09-25 18:55:00|12178.2|12167.2|12177.2|12166.2|12180.2|12168.2|12175.2|12164.2|101
1727290800000|2024-09-25 19:00:00|12176.2|12165.2|12177.2|12166.2|12177.2|12166.2|12174.2|12163.2|143
1727291100000|2024-09-25 19:05:00|12176.2|12165.2|12176.2|12165.2|12177.2|12166.2|12176.2|12164.2|54
1727291400000|2024-09-25 19:10:00|12177.2|12166.2|12177.2|12166.2|12178.2|12167.2|12175.2|12164.2|64
1727291700000|2024-09-25 19:15:00|12176.2|12165.2|12173.2|12162.2|12177.2|12166.2|12172.2|12161.2|205
1727292000000|2024-09-25 19:20:00|12172.2|12161.2|12168.2|12157.2|12173.2|12162.2|12167.2|12156.2|284
1727292300000|2024-09-25 19:25:00|12169.2|12158.2|12174.2|12163.2|12174.2|12163.2|12169.2|12157.2|172
1727292600000|2024-09-25 19:30:00|12173.2|12162.2|12173.2|12162.2|12176.2|12165.2|12172.2|12161.2|188
1727292900000|2024-09-25 19:35:00|12172.2|12161.2|12172.2|12161.2|12174.2|12163.2|12172.2|12161.2|51
1727293200000|2024-09-25 19:40:00|12173.2|12162.2|12169.7|12159.7|12173.2|12162.2|12169.7|12159.2|139
1727293500000|2024-09-25 19:45:00|12168.7|12158.7|12171.7|12161.7|12172.7|12162.7|12168.7|12158.7|144
1727293800000|2024-09-25 19:50:00|12172.7|12162.7|12171.7|12161.7|12174.7|12164.7|12171.7|12161.7|277
1727294100000|2024-09-25 19:55:00|12172.2|12162.2|12170.7|12160.7|12175.7|12165.7|12170.7|12160.7|360
1727294400000|2024-09-25 20:00:00|12170.2|12160.2|12172.7|12162.7|12173.2|12163.2|12170.2|12160.2|38
1727294700000|2024-09-25 20:05:00|12173.2|12163.2|12173.7|12163.7|12173.7|12163.7|12173.2|12163.2|43
1727295000000|2024-09-25 20:10:00|12174.7|12164.7|12175.2|12165.2|12175.2|12165.2|12174.7|12164.7|22
1727295300000|2024-09-25 20:15:00|12175.7|12165.7|12179.2|12169.2|12179.2|12169.2|12175.7|12165.7|141
1727295600000|2024-09-25 20:20:00|12178.7|12168.7|12171.7|12161.7|12178.7|12168.7|12169.7|12159.7|337
1727295900000|2024-09-25 20:25:00|12172.2|12162.2|12172.2|12162.2|12172.7|12162.7|12171.7|12161.7|32
1727296200000|2024-09-25 20:30:00|12172.7|12162.7|12173.2|12163.2|12173.2|12163.2|12172.7|12162.7|17
1727296500000|2024-09-25 20:35:00|12172.7|12162.7|12172.7|12162.7|12174.2|12164.2|12172.7|12162.7|46
1727296800000|2024-09-25 20:40:00|12172.2|12162.2|12174.2|12164.2|12174.2|12164.2|12169.7|12159.7|168
1727297100000|2024-09-25 20:45:00|12172.7|12162.7|12171.7|12161.7|12172.7|12162.7|12171.7|12161.7|29
1727297400000|2024-09-25 20:50:00|||||||||7
1727297700000|2024-09-25 20:55:00|12171.2|12161.2|12168.7|12158.7|12171.2|12161.2|12168.2|12158.2|57
1727298000000|2024-09-25 21:00:00|12168.2|12158.2|12166.7|12156.7|12168.7|12158.7|12166.7|12156.7|4
1727298900000|2024-09-25 21:15:00|12173.7|12149.7|12173.7|12149.7|12173.7|12149.7|12173.7|12149.7|0
1727309700000|2024-09-26 00:15:00|12183.7|12159.7|12183.7|12159.7|12183.7|12159.7|12183.7|12159.7|0
1727312100000|2024-09-26 00:55:00|12193.7|12169.7|12203.7|12179.7|12203.7|12179.7|12193.7|12169.7|0
1727312400000|2024-09-26 01:00:00|12177.2|12167.2|12181.7|12171.7|12186.7|12176.7|12158.7|12148.7|5770
1727312700000|2024-09-26 01:05:00|12181.2|12171.2|12205.7|12195.7|12208.7|12198.7|12180.2|12170.2|2933
1727313000000|2024-09-26 01:10:00|12206.7|12196.7|12206.7|12196.7|12213.7|12203.7|12202.2|12192.2|2134
1727313300000|2024-09-26 01:15:00|12204.7|12194.7|12177.7|12167.7|12204.7|12194.7|12172.7|12162.7|2605
1727313600000|2024-09-26 01:20:00|12173.7|12163.7|12136.2|12126.2|12174.7|12164.7|12135.7|12125.7|7944
1727313900000|2024-09-26 01:25:00|12137.2|12127.2|12144.2|12134.2|12151.2|12141.2|12135.2|12125.2|7078
1727314200000|2024-09-26 01:30:00|12143.7|12133.7|12162.2|12152.2|12166.7|12156.7|12116.7|12106.7|23250
1727314500000|2024-09-26 01:35:00|12162.7|12152.7|12117.7|12107.7|12164.2|12154.2|12109.7|12099.7|16235
1727314800000|2024-09-26 01:40:00|12119.2|12109.2|12114.5|12104.5|12135.2|12125.2|12103.2|12093.2|12810
1727315100000|2024-09-26 01:45:00|12115.5|12105.5|12154.5|12144.5|12161.5|12151.5|12114.5|12104.5|11458
1727315400000|2024-09-26 01:50:00|12153.5|12143.5|12166.5|12156.5|12181.5|12171.5|12150.5|12140.5|12598
1727315700000|2024-09-26 01:55:00|12167.5|12157.5|12217.5|12207.5|12242.5|12232.5|12165.5|12155.5|22310
1727316000000|2024-09-26 02:00:00|12216.5|12206.5|12185.5|12175.5|12221.5|12211.5|12183.5|12173.5|15460
1727316300000|2024-09-26 02:05:00|12187.5|12177.5|12212.5|12202.5|12217.5|12207.5|12178.5|12168.5|14287
1727316600000|2024-09-26 02:10:00|12215.5|12205.5|12206.5|12196.5|12232.5|12222.5|12206.5|12196.5|9230
1727316900000|2024-09-26 02:15:00|12205.5|12195.5|12213.5|12203.5|12229.5|12219.5|12199.5|12189.5|9047
1727317200000|2024-09-26 02:20:00|12214.5|12204.5|12250.5|12240.5|12254.5|12244.5|12208.5|12198.5|12142
1727317500000|2024-09-26 02:25:00|12251.5|12241.5|12283.5|12273.5|12283.5|12273.5|12242.5|12232.5|8595
1727317800000|2024-09-26 02:30:00|12282.5|12272.5|12257.5|12247.5|12288.5|12278.5|12248.5|12238.5|13598
1727318100000|2024-09-26 02:35:00|12259.5|12249.5|12267.5|12257.5|12278.5|12268.5|12255.5|12245.5|6808
1727318400000|2024-09-26 02:40:00|12264.5|12254.5|12260.5|12250.5|12272.5|12262.5|12235.5|12225.5|11439
1727318700000|2024-09-26 02:45:00|12261.5|12251.5|12234.5|12224.5|12268.5|12258.5|12234.5|12224.5|14051
1727319000000|2024-09-26 02:50:00|12232.5|12222.5|12234.5|12224.5|12243.5|12233.5|12230.5|12220.5|6406
1727319300000|2024-09-26 02:55:00|12233.5|12223.5|12228.5|12218.5|12241.5|12231.5|12223.5|12213.5|6846
1727319600000|2024-09-26 03:00:00|12229.5|12219.5|12229.5|12219.5|12240.5|12230.5|12222.5|12212.5|6291
1727319900000|2024-09-26 03:05:00|12231.5|12221.5|12221.5|12211.5|12239.5|12229.5|12216.5|12206.5|4003
1727320200000|2024-09-26 03:10:00|12220.5|12210.5|12222.5|12212.5|12239.5|12229.5|12215.5|12205.5|6369
1727320500000|2024-09-26 03:15:00|12220.5|12210.5|12233.5|12223.5|12241.5|12231.5|12216.5|12206.5|7367
1727320800000|2024-09-26 03:20:00|12234.5|12224.5|12255.5|12245.5|12258.5|12248.5|12227.5|12217.5|10634
1727321100000|2024-09-26 03:25:00|12254.5|12244.5|12248.5|12238.5|12260.5|12250.5|12226.5|12216.5|9109
1727321400000|2024-09-26 03:30:00|12247.5|12237.5|12272.5|12262.5|12276.5|12266.5|12247.5|12237.5|3037
1727321700000|2024-09-26 03:35:00|12273.5|12263.5|12272.5|12262.5|12281.5|12271.5|12271.5|12261.5|2629
1727322000000|2024-09-26 03:40:00|12273.5|12263.5|12277.5|12267.5|12279.5|12269.5|12272.5|12262.5|2628
1727322300000|2024-09-26 03:45:00|12278.5|12268.5|12284.5|12274.5|12288.5|12278.5|12276.5|12266.5|2750
1727322600000|2024-09-26 03:50:00|12285.5|12275.5|12287.5|12277.5|12292.5|12282.5|12285.5|12275.5|2277
1727322900000|2024-09-26 03:55:00|12289.5|12279.5|12290.5|12280.5|12291.5|12281.5|12286.5|12276.5|2218
1727323200000|2024-09-26 04:00:00|12291.5|12281.5|12295.5|12285.5|12300.5|12290.5|12287.5|12277.5|3166
1727323500000|2024-09-26 04:05:00|12294.5|12284.5|12292.5|12282.5|12295.5|12285.5|12290.5|12280.5|1348
1727323800000|2024-09-26 04:10:00|12293.5|12283.5|12286.5|12276.5|12294.5|12284.5|12286.5|12276.5|1245
1727324100000|2024-09-26 04:15:00|12285.5|12275.5|12289.5|12279.5|12293.5|12283.5|12285.5|12275.5|1818
1727324400000|2024-09-26 04:20:00|12290.5|12280.5|12290.5|12280.5|12293.5|12283.5|12289.5|12279.5|1620
1727324700000|2024-09-26 04:25:00|12291.5|12281.5|12294.5|12284.5|12294.5|12284.5|12291.5|12281.5|1880
1727325000000|2024-09-26 04:30:00|12293.5|12283.5|12293.5|12283.5|12296.5|12286.5|12291.5|12281.5|2346
1727325300000|2024-09-26 04:35:00|12292.5|12282.5|12298.5|12288.5|12298.5|12288.5|12292.5|12282.5|2493
1727325600000|2024-09-26 04:40:00|12297.5|12287.5|12294.5|12284.5|12299.5|12289.5|12292.5|12282.5|2517
1727325900000|2024-09-26 04:45:00|12296.5|12286.5|12290.5|12280.5|12297.5|12287.5|12290.5|12280.5|1839
1727326200000|2024-09-26 04:50:00|12291.5|12281.5|12282.5|12272.5|12292.5|12282.5|12282.5|12272.5|1991
1727326500000|2024-09-26 04:55:00|12283.5|12273.5|12280.5|12270.5|12284.5|12274.5|12278.5|12268.5|3898
1727326800000|2024-09-26 05:00:00|12281.5|12271.5|12269.5|12259.5|12289.5|12279.5|12252.5|12242.5|7265
1727327100000|2024-09-26 05:05:00|12270.5|12260.5|12327.5|12317.5|12349.5|12339.5|12266.5|12256.5|6489
1727327400000|2024-09-26 05:10:00|12326.5|12316.5|12397.5|12387.5|12399.5|12389.5|12326.5|12316.5|9629
1727327700000|2024-09-26 05:15:00|12393.5|12383.5|12353.5|12343.5|12393.5|12383.5|12332.5|12322.5|8934
1727328000000|2024-09-26 05:20:00|12354.5|12344.5|12458.5|12448.5|12461.5|12451.5|12345.5|12335.5|10919
1727328300000|2024-09-26 05:25:00|12460.5|12450.5|12477.5|12467.5|12477.5|12467.5|12409.5|12399.5|14470
1727328600000|2024-09-26 05:30:00|12479.5|12469.5|12456.5|12446.5|12500.5|12490.5|12451.5|12441.5|12192
1727328900000|2024-09-26 05:35:00|12455.5|12445.5|12448.5|12438.5|12464.5|12454.5|12425.5|12415.5|10392
1727329200000|2024-09-26 05:40:00|12449.5|12439.5|12455.5|12445.5|12457.5|12447.5|12426.5|12416.5|8205
1727329500000|2024-09-26 05:45:00|12456.5|12446.5|12469.5|12459.5|12478.5|12468.5|12440.5|12430.5|7605
1727329800000|2024-09-26 05:50:00|12470.5|12460.5|12491.5|12481.5|12512.5|12502.5|12451.5|12441.5|10749
1727330100000|2024-09-26 05:55:00|12492.5|12482.5|12522.5|12512.5|12524.5|12514.5|12490.5|12480.5|9353
1727330400000|2024-09-26 06:00:00|12524.5|12514.5|12491.5|12481.5|12525.5|12515.5|12466.5|12456.5|8575
1727330700000|2024-09-26 06:05:00|12489.5|12479.5|12500.5|12490.5|12514.5|12504.5|12487.5|12477.5|7462
1727331000000|2024-09-26 06:10:00|12501.5|12491.5|12517.5|12507.5|12519.5|12509.5|12496.5|12486.5|6359
1727331300000|2024-09-26 06:15:00|12518.5|12508.5|12528.5|12518.5|12531.5|12521.5|12511.5|12501.5|7349
1727331600000|2024-09-26 06:20:00|12529.5|12519.5|12569.5|12559.5|12571.5|12561.5|12510.5|12500.5|11477
1727331900000|2024-09-26 06:25:00|12570.5|12560.5|12556.5|12546.5|12585.5|12575.5|12554.5|12544.5|10343
1727332200000|2024-09-26 06:30:00|12554.5|12544.5|12548.5|12538.5|12557.5|12547.5|12524.5|12514.5|14227
1727332500000|2024-09-26 06:35:00|12547.5|12537.5|12590.5|12580.5|12593.5|12583.5|12542.5|12532.5|10700
1727332800000|2024-09-26 06:40:00|12588.5|12578.5|12593.5|12583.5|12593.5|12583.5|12573.5|12563.5|9201
1727333100000|2024-09-26 06:45:00|12594.5|12584.5|12639.5|12629.5|12643.5|12633.5|12588.5|12578.5|9198
1727333400000|2024-09-26 06:50:00|12638.5|12628.5|12656.5|12646.5|12659.5|12649.5|12626.5|12616.5|10705
1727333700000|2024-09-26 06:55:00|12655.5|12645.5|12710.5|12700.5|12710.5|12700.5|12652.5|12642.5|15130
1727334000000|2024-09-26 07:00:00|12709.5|12699.5|12675.5|12665.5|12711.5|12701.5|12668.5|12658.5|7387
1727334300000|2024-09-26 07:05:00|12673.5|12663.5|12684.5|12674.5|12691.5|12681.5|12672.5|12662.5|4455
1727334600000|2024-09-26 07:10:00|12682.5|12672.5|12688.5|12678.5|12692.5|12682.5|12674.5|12664.5|3372
1727334900000|2024-09-26 07:15:00|12687.5|12677.5|12696.5|12686.5|12707.5|12697.5|12686.5|12676.5|6644
1727335200000|2024-09-26 07:20:00|12695.5|12685.5|12699.5|12689.5|12702.5|12692.5|12694.5|12684.5|2867
1727335500000|2024-09-26 07:25:00|12697.5|12687.5|12693.5|12683.5|12702.5|12692.5|12688.5|12678.5|3046
1727335800000|2024-09-26 07:30:00|12694.5|12684.5|12695.5|12685.5|12699.5|12689.5|12684.5|12674.5|2402
1727336100000|2024-09-26 07:35:00|12694.5|12684.5|12699.5|12689.5|12701.5|12691.5|12687.5|12677.5|2512
1727336400000|2024-09-26 07:40:00|12700.5|12690.5|12700.5|12690.5|12709.5|12699.5|12698.5|12688.5|2342
1727336700000|2024-09-26 07:45:00|12699.5|12689.5|12704.5|12694.5|12707.5|12697.5|12698.5|12688.5|1926
1727337000000|2024-09-26 07:50:00|12706.5|12696.5|12765.5|12755.5|12766.5|12756.5|12703.5|12693.5|7512
1727337300000|2024-09-26 07:55:00|12764.5|12754.5|12793.5|12783.5|12845.5|12835.5|12760.5|12750.5|10436
1727337600000|2024-09-26 08:00:00|12796.5|12782.5|12830.5|12818.5|12866.5|12853.5|12791.5|12779.5|13207
1727337900000|2024-09-26 08:05:00|12829.5|12812.5|12793.5|12781.5|12829.5|12813.5|12789.5|12776.5|9328
1727338200000|2024-09-26 08:10:00|12792.5|12778.5|12778.5|12766.5|12794.5|12781.5|12771.5|12759.5|7551
1727338500000|2024-09-26 08:15:00|12777.5|12765.5|12790.5|12778.5|12796.5|12784.5|12766.5|12753.5|6673
1727338800000|2024-09-26 08:20:00|12791.5|12780.5|12777.5|12765.5|12793.5|12780.5|12775.5|12764.5|5380
1727339100000|2024-09-26 08:25:00|12776.5|12764.5|12791.5|12778.5|12793.5|12780.5|12763.5|12751.5|7344
1727339400000|2024-09-26 08:30:00|12781.5|12757.5|12781.5|12757.5|12781.5|12757.5|12781.5|12757.5|0
1727339700000|2024-09-26 08:35:00|||||||||2121
1727341200000|2024-09-26 09:00:00|12817.5|12807.5|12792.5|12779.5|12817.5|12807.5|12792.5|12779.5|1484
1727341500000|2024-09-26 09:05:00|12791.5|12778.5|12765.5|12754.5|12791.5|12780.5|12764.5|12753.5|1160
1727341800000|2024-09-26 09:10:00|12764.5|12753.5|12769.5|12757.5|12776.5|12763.5|12750.5|12739.5|542
1727342100000|2024-09-26 09:15:00|12768.5|12756.5|12793.5|12781.5|12798.5|12786.5|12768.5|12756.5|1716
1727342400000|2024-09-26 09:20:00|12792.5|12782.5|12800.5|12788.5|12811.5|12800.5|12789.5|12778.5|1476
1727342700000|2024-09-26 09:25:00|12801.5|12789.5|12876.5|12864.5|12889.5|12877.5|12794.5|12783.5|4740
1727343000000|2024-09-26 09:30:00|12874.5|12862.5|12865.5|12854.5|12891.5|12879.5|12847.5|12834.5|5139
1727343300000|2024-09-26 09:35:00|12866.5|12855.5|12917.5|12905.5|12917.5|12905.5|12863.5|12852.5|1840
1727343600000|2024-09-26 09:40:00|12916.5|12906.5|12928.5|12917.5|12931.5|12918.5|12900.5|12888.5|3284
1727343900000|2024-09-26 09:45:00|12927.5|12915.5|12913.5|12901.5|12932.5|12919.5|12904.5|12892.5|2028
1727344200000|2024-09-26 09:50:00|12912.5|12900.5|12888.5|12876.5|12915.5|12903.5|12877.5|12865.5|2286
1727344500000|2024-09-26 09:55:00|12887.5|12877.5|12917.5|12905.5|12917.5|12905.5|12887.5|12876.5|2214
1727344800000|2024-09-26 10:00:00|12919.5|12907.5|12931.5|12920.5|12935.5|12923.5|12911.5|12900.5|1233
1727345100000|2024-09-26 10:05:00|12933.5|12922.5|12964.5|12951.5|12965.5|12952.5|12929.5|12917.5|2445
1727345400000|2024-09-26 10:10:00|12963.5|12950.5|12984.5|12972.5|12990.5|12978.5|12957.5|12945.5|2010
1727345700000|2024-09-26 10:15:00|12980.5|12967.5|13013.5|13000.5|13014.5|13003.5|12975.5|12963.5|2258
1727346000000|2024-09-26 10:20:00|13012.5|13001.5|12995.5|12983.5|13018.5|13006.5|12982.5|12968.5|2865
1727346300000|2024-09-26 10:25:00|12993.5|12982.5|13009.5|12996.5|13034.5|13022.5|12992.5|12979.5|2644
1727346600000|2024-09-26 10:30:00|13010.5|12998.5|13019.5|13007.5|13035.5|13024.5|13009.5|12996.5|2012
1727346900000|2024-09-26 10:35:00|13018.5|13003.5|13024.5|13012.5|13024.5|13012.5|13008.5|12996.5|2254
1727347200000|2024-09-26 10:40:00|13023.5|13014.5|13021.5|13009.5|13045.5|13033.5|13012.5|13001.5|4212
1727347500000|2024-09-26 10:45:00|13019.5|13007.5|13021.5|13010.5|13021.5|13010.5|13001.5|12988.5|1925
1727347800000|2024-09-26 10:50:00|13022.5|13011.5|13033.5|13021.5|13034.5|13022.5|13018.5|13006.5|1200
1727348100000|2024-09-26 10:55:00|13038.5|13026.5|13019.5|13007.5|13038.5|13026.5|13014.5|13003.5|1585
1727348400000|2024-09-26 11:00:00|13018.5|13008.5|13019.5|13007.5|13021.5|13010.5|13011.5|13000.5|1160
1727348700000|2024-09-26 11:05:00|13018.5|13006.5|13017.5|13006.5|13024.5|13011.5|13016.5|13005.5|722
1727349000000|2024-09-26 11:10:00|13018.5|13007.5|13022.5|13009.5|13028.5|13016.5|13017.5|13006.5|1779
1727349300000|2024-09-26 11:15:00|13021.5|13010.5|13020.5|13008.5|13025.5|13013.5|13017.5|13005.5|948
1727349600000|2024-09-26 11:20:00|13019.5|13007.5|13020.5|13009.5|13022.5|13011.5|13017.5|13006.5|919
1727349900000|2024-09-26 11:25:00|13021.5|13008.5|13026.5|13014.5|13026.5|13014.5|13018.5|13007.5|781
1727350200000|2024-09-26 11:30:00|13029.5|13015.5|13034.5|13022.5|13036.5|13025.5|13027.5|13014.5|1027
1727350500000|2024-09-26 11:35:00|13033.5|13021.5|13034.5|13022.5|13036.5|13025.5|13030.5|13019.5|640
1727350800000|2024-09-26 11:40:00|13035.5|13023.5|13035.5|13023.5|13041.5|13029.5|13035.5|13023.5|1096
1727351100000|2024-09-26 11:45:00|13034.5|13022.5|13047.5|13035.5|13047.5|13036.5|13032.5|13020.5|1305
1727351400000|2024-09-26 11:50:00|13046.5|13036.5|13055.5|13043.5|13058.5|13046.5|13042.5|13031.5|2018
1727351700000|2024-09-26 11:55:00|13054.5|13042.5|13048.5|13035.5|13057.5|13045.5|13037.5|13025.5|1021
1727352000000|2024-09-26 12:00:00|13049.5|13036.5|13054.5|13042.5|13069.5|13057.5|13044.5|13033.5|2074
1727352300000|2024-09-26 12:05:00|13052.5|13039.5|13071.5|13059.5|13077.5|13064.5|13048.5|13037.5|986
1727352600000|2024-09-26 12:10:00|13070.5|13058.5|13092.5|13081.5|13092.5|13081.5|13070.5|13058.5|2090
1727352900000|2024-09-26 12:15:00|13093.5|13082.5|13100.5|13087.5|13117.5|13105.5|13089.5|13077.5|2752
1727353200000|2024-09-26 12:20:00|13098.5|13086.5|13113.5|13100.5|13128.5|13117.5|13086.5|13072.5|2462
1727353500000|2024-09-26 12:25:00|13114.5|13102.5|13135.5|13122.5|13135.5|13123.5|13114.5|13100.5|1474
1727353800000|2024-09-26 12:30:00|13136.5|13123.5|13172.5|13159.5|13182.5|13169.5|13129.5|13116.5|2981
1727354100000|2024-09-26 12:35:00|13175.5|13161.5|13177.5|13165.5|13210.5|13195.5|13170.5|13158.5|6217
1727354400000|2024-09-26 12:40:00|13176.5|13163.5|13188.5|13177.5|13190.5|13178.5|13157.5|13145.5|3334
1727354700000|2024-09-26 12:45:00|13189.5|13176.5|13184.5|13173.5|13216.5|13205.5|13179.5|13168.5|4014
1727355000000|2024-09-26 12:50:00|13185.5|13172.5|13237.5|13226.5|13238.5|13227.5|13182.5|13171.5|3080
1727355300000|2024-09-26 12:55:00|13239.5|13228.5|13221.5|13209.5|13277.5|13266.5|13219.5|13208.5|3738
1727355600000|2024-09-26 13:00:00|13222.5|13210.5|13218.5|13206.5|13240.5|13228.5|13202.5|13190.5|2019
1727355900000|2024-09-26 13:05:00|13217.5|13207.5|13245.5|13233.5|13247.5|13235.5|13201.5|13189.5|2437
1727356200000|2024-09-26 13:10:00|13243.5|13230.5|13197.5|13185.5|13243.5|13231.5|13192.5|13181.5|2521
1727356500000|2024-09-26 13:15:00|13198.5|13186.5|13195.5|13183.5|13213.5|13201.5|13189.5|13177.5|2635
1727356800000|2024-09-26 13:20:00|13194.5|13182.5|13216.5|13204.5|13227.5|13215.5|13191.5|13179.5|2017
1727357100000|2024-09-26 13:25:00|13215.5|13205.5|13212.5|13200.5|13223.5|13211.5|13205.5|13193.5|1784
1727357400000|2024-09-26 13:30:00|13213.5|13201.5|13241.5|13229.5|13246.5|13234.5|13207.5|13195.5|4873
1727357700000|2024-09-26 13:35:00|13242.5|13230.5|13191.5|13179.5|13247.5|13235.5|13189.5|13178.5|2397
1727358000000|2024-09-26 13:40:00|13192.5|13180.5|13160.5|13148.5|13200.5|13188.5|13159.5|13148.5|2946
1727358300000|2024-09-26 13:45:00|13163.5|13150.5|13127.5|13114.5|13165.5|13153.5|13104.5|13093.5|3813
1727358600000|2024-09-26 13:50:00|13125.5|13115.5|13119.5|13107.5|13125.5|13115.5|13084.5|13071.5|3180
1727358900000|2024-09-26 13:55:00|13121.5|13108.5|13166.5|13153.5|13170.5|13158.5|13121.5|13108.5|2768
1727359200000|2024-09-26 14:00:00|13167.5|13156.5|13159.5|13147.5|13183.5|13172.5|13157.5|13144.5|1589
1727359500000|2024-09-26 14:05:00|13160.5|13148.5|13158.5|13147.5|13171.5|13158.5|13143.5|13131.5|2343
1727359800000|2024-09-26 14:10:00|13156.5|13146.5|13186.5|13173.5|13186.5|13174.5|13152.5|13139.5|1099
1727360100000|2024-09-26 14:15:00|13185.5|13172.5|13163.5|13151.5|13187.5|13175.5|13162.5|13150.5|627
1727360400000|2024-09-26 14:20:00|13166.5|13152.5|13133.5|13119.5|13170.5|13156.5|13123.5|13112.5|1655
1727360700000|2024-09-26 14:25:00|13134.5|13120.5|13113.5|13101.5|13136.5|13125.5|13112.5|13101.5|815
1727361000000|2024-09-26 14:30:00|13116.5|13103.5|13112.5|13100.5|13116.5|13103.5|13099.5|13087.5|869
1727361300000|2024-09-26 14:35:00|13113.5|13101.5|13119.5|13108.5|13119.5|13108.5|13080.5|13068.5|2299
1727361600000|2024-09-26 14:40:00|13120.5|13109.5|13085.5|13073.5|13125.5|13113.5|13077.5|13065.5|2426
1727361900000|2024-09-26 14:45:00|13086.5|13074.5|13082.5|13071.5|13090.5|13079.5|13072.5|13061.5|1103
1727362200000|2024-09-26 14:50:00|13083.5|13072.5|13056.5|13045.5|13087.5|13076.5|13050.5|13038.5|1810
1727362500000|2024-09-26 14:55:00|13057.5|13046.5|13087.5|13074.5|13087.5|13075.5|13052.5|13040.5|1404
1727362800000|2024-09-26 15:00:00|13086.5|13073.5|13084.5|13073.5|13088.5|13076.5|13079.5|13068.5|1648
1727363100000|2024-09-26 15:05:00|13085.5|13072.5|13090.5|13079.5|13098.5|13087.5|13085.5|13072.5|1567
1727363400000|2024-09-26 15:10:00|13088.5|13078.5|13114.5|13103.5|13115.5|13104.5|13088.5|13077.5|1226
1727363700000|2024-09-26 15:15:00|13115.5|13104.5|13116.5|13104.5|13123.5|13112.5|13111.5|13100.5|731
1727364000000|2024-09-26 15:20:00|13114.5|13103.5|13101.5|13088.5|13116.5|13105.5|13100.5|13088.5|886
1727364300000|2024-09-26 15:25:00|13099.5|13087.5|13112.5|13101.5|13112.5|13101.5|13080.5|13069.5|660
1727364600000|2024-09-26 15:30:00|13113.5|13100.5|13127.5|13115.5|13130.5|13119.5|13106.5|13095.5|957
1727364900000|2024-09-26 15:35:00|13128.5|13116.5|13137.5|13125.5|13137.5|13126.5|13122.5|13111.5|800
1727365200000|2024-09-26 15:40:00|13140.5|13129.5|13153.5|13141.5|13153.5|13141.5|13137.5|13126.5|725
1727365500000|2024-09-26 15:45:00|13154.5|13144.5|13133.5|13120.5|13156.5|13144.5|13131.5|13119.5|921
1727365800000|2024-09-26 15:50:00|13134.5|13122.5|13146.5|13135.5|13146.5|13135.5|13134.5|13122.5|984
1727366100000|2024-09-26 15:55:00|13147.5|13136.5|13138.5|13127.5|13149.5|13137.5|13138.5|13126.5|656
1727366400000|2024-09-26 16:00:00|13140.5|13125.5|13133.5|13121.5|13140.5|13127.5|13129.5|13118.5|544
1727366700000|2024-09-26 16:05:00|13135.5|13122.5|13133.5|13122.5|13137.5|13125.5|13130.5|13118.5|695
1727367000000|2024-09-26 16:10:00|13134.5|13123.5|13133.5|13121.5|13140.5|13127.5|13133.5|13121.5|697
1727367300000|2024-09-26 16:15:00|13134.5|13122.5|13139.5|13126.5|13139.5|13126.5|13131.5|13120.5|345
1727367600000|2024-09-26 16:20:00|13138.5|13125.5|13127.5|13115.5|13138.5|13125.5|13127.5|13115.5|269
1727367900000|2024-09-26 16:25:00|13125.5|13114.5|13129.5|13118.5|13130.5|13119.5|13124.5|13112.5|1111
1727368200000|2024-09-26 16:30:00|13130.5|13119.5|13125.5|13114.5|13130.5|13119.5|13124.5|13113.5|523
1727368500000|2024-09-26 16:35:00|13124.5|13113.5|13125.5|13114.5|13127.5|13116.5|13122.5|13110.5|538
1727368800000|2024-09-26 16:40:00|13124.5|13113.5|13100.5|13089.5|13124.5|13113.5|13100.5|13089.5|977
1727369100000|2024-09-26 16:45:00|13101.5|13087.5|13094.5|13083.5|13101.5|13087.5|13094.5|13083.5|813
1727369400000|2024-09-26 16:50:00|13093.5|13082.5|13086.5|13075.5|13095.5|13084.5|13086.5|13075.5|677
1727369700000|2024-09-26 16:55:00|13087.5|13074.5|13078.5|13067.5|13087.5|13075.5|13075.5|13063.5|508
1727370000000|2024-09-26 17:00:00|13077.5|13066.5|13074.5|13062.5|13079.5|13067.5|13072.5|13061.5|530
1727370300000|2024-09-26 17:05:00|13073.5|13061.5|13084.5|13073.5|13085.5|13074.5|13070.5|13059.5|518
1727370600000|2024-09-26 17:10:00|13085.5|13072.5|13086.5|13075.5|13089.5|13078.5|13083.5|13071.5|386
1727370900000|2024-09-26 17:15:00|13087.5|13074.5|13080.5|13068.5|13087.5|13076.5|13079.5|13068.5|124
1727371200000|2024-09-26 17:20:00|13079.5|13069.5|13082.5|13070.5|13083.5|13071.5|13077.5|13065.5|281
1727371500000|2024-09-26 17:25:00|13083.5|13071.5|13086.5|13074.5|13086.5|13074.5|13078.5|13067.5|145
1727371800000|2024-09-26 17:30:00|13087.5|13075.5|13095.5|13083.5|13095.5|13083.5|13086.5|13075.5|252
1727372100000|2024-09-26 17:35:00|13094.5|13082.5|13097.5|13085.5|13098.5|13087.5|13093.5|13082.5|204
1727372400000|2024-09-26 17:40:00|13096.5|13084.5|13104.5|13093.5|13104.5|13093.5|13095.5|13083.5|183
1727372700000|2024-09-26 17:45:00|13105.5|13094.5|13109.5|13097.5|13110.5|13099.5|13104.5|13093.5|463
1727373000000|2024-09-26 17:50:00|13110.5|13099.5|13116.5|13103.5|13117.5|13105.5|13110.5|13098.5|439
1727373300000|2024-09-26 17:55:00|13115.5|13104.5|13118.5|13106.5|13118.5|13107.5|13115.5|13103.5|160
1727373600000|2024-09-26 18:00:00|13117.5|13107.5|13119.5|13107.5|13120.5|13109.5|13117.5|13106.5|313
1727373900000|2024-09-26 18:05:00|13118.5|13106.5|13113.5|13101.5|13119.5|13107.5|13112.5|13101.5|328
1727374200000|2024-09-26 18:10:00|13112.5|13100.5|13107.5|13096.5|13113.5|13100.5|13105.5|13094.5|444
1727374500000|2024-09-26 18:15:00|13109.5|13097.5|13112.5|13100.5|13113.5|13102.5|13107.5|13096.5|431
1727374800000|2024-09-26 18:20:00|13111.5|13101.5|13114.5|13102.5|13114.5|13103.5|13109.5|13098.5|680
1727375100000|2024-09-26 18:25:00|13115.5|13103.5|13117.5|13105.5|13117.5|13106.5|13113.5|13101.5|542
1727375400000|2024-09-26 18:30:00|13116.5|13106.5|13119.5|13107.5|13119.5|13108.5|13116.5|13105.5|758
1727375700000|2024-09-26 18:35:00|13118.5|13105.5|13127.5|13115.5|13127.5|13116.5|13117.5|13105.5|538
1727376000000|2024-09-26 18:40:00|13126.5|13116.5|13125.5|13114.5|13127.5|13116.5|13124.5|13113.5|475
1727376300000|2024-09-26 18:45:00|13124.5|13113.5|13123.5|13112.5|13125.5|13114.5|13122.5|13110.5|435
1727376600000|2024-09-26 18:50:00|13124.5|13113.5|13125.5|13114.5|13126.5|13115.5|13122.5|13111.5|530
1727376900000|2024-09-26 18:55:00|13126.5|13115.5|13122.5|13111.5|13126.5|13115.5|13122.5|13110.5|324
1727377200000|2024-09-26 19:00:00|13121.5|13110.5|13119.5|13108.5|13121.5|13110.5|13116.5|13105.5|201
1727377500000|2024-09-26 19:05:00|13121.5|13109.5|13121.5|13109.5|13123.5|13111.5|13119.5|13108.5|172
1727377800000|2024-09-26 19:10:00|13120.5|13108.5|13120.5|13108.5|13121.5|13110.5|13119.5|13108.5|99
1727378100000|2024-09-26 19:15:00|13119.5|13107.5|13100.5|13088.5|13119.5|13107.5|13100.5|13088.5|431
1727378400000|2024-09-26 19:20:00|13099.5|13090.5|13098.5|13086.5|13104.5|13093.5|13096.5|13085.5|240
1727378700000|2024-09-26 19:25:00|13097.5|13087.5|13095.5|13083.5|13099.5|13087.5|13088.5|13077.5|514
1727379000000|2024-09-26 19:30:00|13096.5|13084.5|13102.5|13089.5|13102.5|13090.5|13092.5|13080.5|322
1727379300000|2024-09-26 19:35:00|13101.5|13088.5|13097.5|13085.5|13102.5|13089.5|13097.5|13085.5|92
1727379600000|2024-09-26 19:40:00|13096.5|13086.5|13092|13082|13098.5|13086.5|13092|13081.5|171
1727379900000|2024-09-26 19:45:00|13092.5|13082.5|13092.5|13082.5|13094|13084|13089.5|13079.5|198
1727380200000|2024-09-26 19:50:00|13093.5|13083.5|13100|13090|13100|13090|13090|13080|533
1727380500000|2024-09-26 19:55:00|13100.5|13090.5|13095|13085|13101|13091|13093|13083|504
1727380800000|2024-09-26 20:00:00|13095.5|13085.5|13099|13089|13099|13089|13095|13085|61
1727381100000|2024-09-26 20:05:00|13099.5|13089.5|13095|13085|13100|13090|13095|13085|80
1727381400000|2024-09-26 20:10:00|13094.5|13084.5|13090|13080|13094.5|13084.5|13090|13080|51
1727381700000|2024-09-26 20:15:00|13089.5|13079.5|13090.5|13080.5|13090.5|13080.5|13089|13079|37
1727382000000|2024-09-26 20:20:00|13090|13080|13088.5|13078.5|13090|13080|13088.5|13078.5|27
1727382300000|2024-09-26 20:25:00|13088|13078|13088|13078|13089.5|13079.5|13087.5|13077.5|75
1727382600000|2024-09-26 20:30:00|13088.5|13078.5|13089|13079|13089.5|13079.5|13087.5|13077.5|55
1727382900000|2024-09-26 20:35:00|13089.5|13079.5|13091.5|13081.5|13092|13082|13089.5|13079.5|72
1727383200000|2024-09-26 20:40:00|13091|13081|13086.5|13076.5|13091|13081|13086|13076|131
1727383500000|2024-09-26 20:45:00|13086|13076|13088.5|13078.5|13088.5|13078.5|13085.5|13075.5|254
1727383800000|2024-09-26 20:50:00|13089|13079|13088|13078|13089|13079|13086.5|13076.5|194
1727384100000|2024-09-26 20:55:00|13087|13077|13087|13077|13087.5|13077.5|13085|13075|159
1727384400000|2024-09-26 21:00:00|13088|13078|13089|13079|13089|13079|13088|13078|14
1727384700000|2024-09-26 21:05:00|13090|13080|13090|13080|13090|13080|13090|13080|7
1727385000000|2024-09-26 21:10:00|13090.5|13080.5|13090.5|13080.5|13090.5|13080.5|13090|13080|5
1727385300000|2024-09-26 21:15:00|13097.5|13073.5|13097.5|13073.5|13097.5|13073.5|13097.5|13073.5|0
1727398500000|2024-09-27 00:55:00|13102.5|13078.5|13102.5|13078.5|13102.5|13078.5|13102.5|13078.5|0
1727398800000|2024-09-27 01:00:00|13096|13086|13060.5|13050.5|13114|13104|13050.5|13040.5|16712
1727399100000|2024-09-27 01:05:00|13060|13050|13011.5|13001.5|13060.5|13050.5|13011.5|13001.5|7911
1727399400000|2024-09-27 01:10:00|13012.5|13002.5|12992|12982|13016.5|13006.5|12992|12982|4976
1727399700000|2024-09-27 01:15:00|12994|12984|12990|12980|13005|12995|12978|12968|8050
1727400000000|2024-09-27 01:20:00|12989.5|12979.5|12983.5|12973.5|13030.5|13020.5|12979|12969|9085
1727400300000|2024-09-27 01:25:00|12984|12974|13038|13028|13048|13038|12980|12970|9308
1727400600000|2024-09-27 01:30:00|13037.5|13027.5|12914|12904|13062|13052|12908|12898|61905
1727400900000|2024-09-27 01:35:00|12905.5|12895.5|12915.5|12905.5|12925.5|12915.5|12869|12859|31824
1727401200000|2024-09-27 01:40:00|12914.5|12904.5|12811.5|12801.5|12914.5|12904.5|12810|12800|24885
1727401500000|2024-09-27 01:45:00|12812|12802|12806.5|12796.5|12845.5|12835.5|12800.5|12790.5|26672
1727401800000|2024-09-27 01:50:00|12805.5|12795.5|12893.5|12883.5|12894.5|12884.5|12796.5|12786.5|20655
1727402100000|2024-09-27 01:55:00|12894.5|12884.5|12925.5|12915.5|12944.5|12934.5|12877.5|12867.5|14002
1727402400000|2024-09-27 02:00:00|12924.5|12914.5|12831.5|12821.5|12937.5|12927.5|12830.5|12820.5|17045
1727402700000|2024-09-27 02:05:00|12830.5|12820.5|12840.5|12830.5|12856.5|12846.5|12830.5|12820.5|13285
1727403000000|2024-09-27 02:10:00|12839.5|12829.5|12850.5|12840.5|12865.5|12855.5|12838.5|12828.5|13527
1727403300000|2024-09-27 02:15:00|12851.5|12841.5|12837.5|12827.5|12873.5|12863.5|12834.5|12824.5|12013
1727403600000|2024-09-27 02:20:00|12838.5|12828.5|12813.5|12803.5|12848.5|12838.5|12807.5|12797.5|10539
1727403900000|2024-09-27 02:25:00|12812.5|12802.5|12811.5|12801.5|12825.5|12815.5|12803.5|12793.5|7711
1727404200000|2024-09-27 02:30:00|12813.5|12803.5|12837.5|12827.5|12856.5|12846.5|12810.5|12800.5|9856
1727404500000|2024-09-27 02:35:00|12838.5|12828.5|12870.5|12860.5|12880.5|12870.5|12822.5|12812.5|7267
1727404800000|2024-09-27 02:40:00|12871.5|12861.5|12931.5|12921.5|12975.5|12965.5|12868.5|12858.5|14790
1727405100000|2024-09-27 02:45:00|12932.5|12922.5|13122.5|13112.5|13155.5|13145.5|12921.5|12911.5|26376
1727405400000|2024-09-27 02:50:00|13125.5|13115.5|13013.5|13003.5|13125.5|13115.5|12995.5|12985.5|14316
1727405700000|2024-09-27 02:55:00|13014.5|13004.5|13033.5|13023.5|13050.5|13040.5|13001.5|12991.5|9781
1727406000000|2024-09-27 03:00:00|13031.5|13021.5|12991.5|12981.5|13059.5|13049.5|12972.5|12962.5|10596
1727406300000|2024-09-27 03:05:00|12989.5|12979.5|13065.5|13055.5|13076.5|13066.5|12984.5|12974.5|9967
1727406600000|2024-09-27 03:10:00|13067.5|13057.5|13024.5|13014.5|13110.5|13100.5|13012.5|13002.5|14137
1727406900000|2024-09-27 03:15:00|13021.5|13011.5|13094.5|13084.5|13100.5|13090.5|13001.5|12991.5|14037
1727407200000|2024-09-27 03:20:00|13089.5|13079.5|13056.5|13046.5|13125.5|13115.5|13039.5|13029.5|13173
1727407500000|2024-09-27 03:25:00|13060.5|13050.5|13094.5|13084.5|13102.5|13092.5|13034.5|13024.5|7885
1727407800000|2024-09-27 03:30:00|13096.5|13086.5|13105.5|13095.5|13125.5|13115.5|13086.5|13076.5|3782
1727408100000|2024-09-27 03:35:00|13104.5|13094.5|13102.5|13092.5|13116.5|13106.5|13083.5|13073.5|3110
1727408400000|2024-09-27 03:40:00|13101.5|13091.5|13104.5|13094.5|13116.5|13106.5|13100.5|13090.5|2322
1727408700000|2024-09-27 03:45:00|13105.5|13095.5|13096.5|13086.5|13109.5|13099.5|13087.5|13077.5|5995
1727409000000|2024-09-27 03:50:00|13095.5|13085.5|13104.5|13094.5|13138.5|13128.5|13095.5|13085.5|4258
1727409300000|2024-09-27 03:55:00|13105.5|13095.5|13136.5|13126.5|13139.5|13129.5|13105.5|13095.5|2322
1727409600000|2024-09-27 04:00:00|13135.5|13125.5|13133.5|13123.5|13141.5|13131.5|13129.5|13119.5|982
1727409900000|2024-09-27 04:05:00|13135.5|13125.5|13147.5|13137.5|13149.5|13139.5|13131.5|13121.5|1298
1727410200000|2024-09-27 04:10:00|13148.5|13138.5|13151.5|13141.5|13156.5|13146.5|13137.5|13127.5|1657
1727410500000|2024-09-27 04:15:00|13153.5|13143.5|13155.5|13145.5|13157.5|13147.5|13149.5|13139.5|975
1727410800000|2024-09-27 04:20:00|13154.5|13144.5|13159.5|13149.5|13159.5|13149.5|13151.5|13141.5|1112
1727411100000|2024-09-27 04:25:00|13160.5|13150.5|13174.5|13164.5|13174.5|13164.5|13159.5|13149.5|2923
1727411400000|2024-09-27 04:30:00|13175.5|13165.5|13151.5|13141.5|13177.5|13167.5|13147.5|13137.5|1595
1727411700000|2024-09-27 04:35:00|13149.5|13139.5|13135.5|13125.5|13150.5|13140.5|13135.5|13125.5|1190
1727412000000|2024-09-27 04:40:00|13136.5|13126.5|13142.5|13132.5|13146.5|13136.5|13131.5|13121.5|1189
1727412300000|2024-09-27 04:45:00|13141.5|13131.5|13134.5|13124.5|13145.5|13135.5|13134.5|13124.5|1110
1727412600000|2024-09-27 04:50:00|13135.5|13125.5|13141.5|13131.5|13142.5|13132.5|13129.5|13119.5|1450
1727412900000|2024-09-27 04:55:00|13142.5|13132.5|13147.5|13137.5|13155.5|13145.5|13137.5|13127.5|2217
1727413200000|2024-09-27 05:00:00|13146.5|13136.5|13249.5|13239.5|13252.5|13242.5|13144.5|13134.5|17054
1727413500000|2024-09-27 05:05:00|13251.5|13241.5|13421.5|13411.5|13474.5|13464.5|13238.5|13228.5|23431
1727413800000|2024-09-27 05:10:00|13419.5|13409.5|13234.5|13224.5|13430.5|13420.5|13212.5|13202.5|16866
1727414100000|2024-09-27 05:15:00|13232.5|13222.5|13154.5|13144.5|13239.5|13229.5|13129.5|13119.5|16357
1727414400000|2024-09-27 05:20:00|13153.5|13143.5|13076.5|13066.5|13154.5|13144.5|13039.5|13029.5|15072
1727414700000|2024-09-27 05:25:00|13078.5|13068.5|13053.5|13043.5|13136.5|13126.5|13031.5|13021.5|9680
1727415000000|2024-09-27 05:30:00|13052.5|13042.5|13005.5|12995.5|13053.5|13043.5|12917.5|12907.5|17731
1727415300000|2024-09-27 05:35:00|13009.5|12999.5|12933.5|12923.5|13038.5|13028.5|12914.5|12904.5|11699
1727415600000|2024-09-27 05:40:00|12939.5|12929.5|12981.5|12971.5|13014.5|13004.5|12891.5|12881.5|10838
1727415900000|2024-09-27 05:45:00|12979.5|12969.5|12967.5|12957.5|13040.5|13030.5|12946.5|12936.5|11456
1727416200000|2024-09-27 05:50:00|12965.5|12955.5|12957.5|12947.5|13012.5|13002.5|12929.5|12919.5|11409
1727416500000|2024-09-27 05:55:00|12958.5|12948.5|12993.5|12983.5|13020.5|13010.5|12944.5|12934.5|7498
1727416800000|2024-09-27 06:00:00|12992.5|12982.5|12999.5|12989.5|13042.5|13032.5|12989.5|12979.5|8043
1727417100000|2024-09-27 06:05:00|13003.5|12993.5|13003.5|12993.5|13025.5|13015.5|12977.5|12967.5|11360
1727417400000|2024-09-27 06:10:00|13001.5|12991.5|13015.5|13005.5|13028.5|13018.5|12983.5|12973.5|5862
1727417700000|2024-09-27 06:15:00|13017.5|13007.5|13097.5|13087.5|13097.5|13087.5|13016.5|13006.5|10676
1727418000000|2024-09-27 06:20:00|13094.5|13084.5|13084.5|13074.5|13219.5|13209.5|13074.5|13064.5|14224
1727418300000|2024-09-27 06:25:00|13080.5|13070.5|13067.5|13057.5|13087.5|13077.5|13003.5|12993.5|11357
1727418600000|2024-09-27 06:30:00|13065.5|13055.5|13135.5|13125.5|13139.5|13129.5|13061.5|13051.5|8328
1727418900000|2024-09-27 06:35:00|13134.5|13124.5|13100.5|13090.5|13134.5|13124.5|13081.5|13071.5|8603
1727419200000|2024-09-27 06:40:00|13101.5|13091.5|13167.5|13157.5|13199.5|13189.5|13099.5|13089.5|9840
1727419500000|2024-09-27 06:45:00|13169.5|13159.5|13135.5|13125.5|13192.5|13182.5|13047.5|13037.5|13714
1727419800000|2024-09-27 06:50:00|13131.5|13121.5|13145.5|13135.5|13147.5|13137.5|13078.5|13068.5|12845
1727420100000|2024-09-27 06:55:00|13146.5|13136.5|13218.5|13208.5|13257.5|13247.5|13129.5|13119.5|19853
1727420400000|2024-09-27 07:00:00|13223.5|13213.5|13287.5|13277.5|13291.5|13281.5|13206.5|13196.5|8299
1727420700000|2024-09-27 07:05:00|13286.5|13276.5|13314.5|13304.5|13342.5|13332.5|13265.5|13255.5|6744
1727421000000|2024-09-27 07:10:00|13315.5|13305.5|13298.5|13288.5|13321.5|13311.5|13273.5|13263.5|6148
1727421300000|2024-09-27 07:15:00|13299.5|13289.5|13340.5|13330.5|13362.5|13352.5|13286.5|13276.5|4698
1727421600000|2024-09-27 07:20:00|13341.5|13331.5|13305.5|13295.5|13347.5|13337.5|13296.5|13286.5|4921
1727421900000|2024-09-27 07:25:00|13306.5|13296.5|13307.5|13297.5|13311.5|13301.5|13269.5|13259.5|4731
1727422200000|2024-09-27 07:30:00|13308.5|13298.5|13306.5|13296.5|13326.5|13316.5|13302.5|13292.5|2697
1727422500000|2024-09-27 07:35:00|13307.5|13297.5|13312.5|13302.5|13327.5|13317.5|13295.5|13285.5|2554
1727422800000|2024-09-27 07:40:00|13311.5|13301.5|13335.5|13325.5|13336.5|13326.5|13306.5|13296.5|2609
1727423100000|2024-09-27 07:45:00|13334.5|13324.5|13336.5|13326.5|13339.5|13329.5|13324.5|13314.5|2381
1727423400000|2024-09-27 07:50:00|13335.5|13325.5|13321.5|13311.5|13339.5|13329.5|13320.5|13310.5|2135
1727423700000|2024-09-27 07:55:00|13320.5|13310.5|13311.5|13301.5|13321.5|13311.5|13305.5|13295.5|2701
1727424000000|2024-09-27 08:00:00|13310.5|13299.5|13326.5|13315.5|13330.5|13319.5|13310.5|13299.5|3299
1727424300000|2024-09-27 08:05:00|13329.5|13318.5|13354.5|13343.5|13354.5|13343.5|13326.5|13315.5|2919
1727424600000|2024-09-27 08:10:00|13353.5|13342.5|13350.5|13339.5|13366.5|13355.5|13342.5|13331.5|3687
1727424900000|2024-09-27 08:15:00|13351.5|13340.5|13358.5|13347.5|13358.5|13347.5|13344.5|13333.5|2262
1727425200000|2024-09-27 08:20:00|13359.5|13348.5|13436.5|13425.5|13436.5|13425.5|13358.5|13348.5|3913
1727425500000|2024-09-27 08:25:00|13437.5|13424.5|13468.5|13454.5|13509.5|13493.5|13409.5|13397.5|9257
1727425800000|2024-09-27 08:30:00|13461.5|13437.5|13461.5|13437.5|13461.5|13437.5|13461.5|13437.5|0
1727426100000|2024-09-27 08:35:00|||||||||5299
1727427600000|2024-09-27 09:00:00|13488.5|13477.5|13514.5|13501.5|13568.5|13553.5|13488.5|13476.5|3951
1727427900000|2024-09-27 09:05:00|13513.5|13500.5|13513.5|13500.5|13536.5|13524.5|13494.5|13480.5|2782
1727428200000|2024-09-27 09:10:00|13514.5|13501.5|13524.5|13511.5|13532.5|13520.5|13506.5|13493.5|1222
1727428500000|2024-09-27 09:15:00|13525.5|13513.5|13547.5|13535.5|13598.5|13587.5|13519.5|13508.5|6122
1727428800000|2024-09-27 09:20:00|13548.5|13537.5|13504.5|13491.5|13577.5|13564.5|13504.5|13491.5|2452
1727429100000|2024-09-27 09:25:00|13501.5|13490.5|13445.5|13433.5|13504.5|13491.5|13395.5|13382.5|5132
1727429400000|2024-09-27 09:30:00|13447.5|13434.5|13483.5|13470.5|13496.5|13484.5|13447.5|13432.5|689
1727429700000|2024-09-27 09:35:00|13486.5|13471.5|13498.5|13484.5|13521.5|13509.5|13479.5|13464.5|722
1727430000000|2024-09-27 09:40:00|13499.5|13485.5|13443.5|13430.5|13508.5|13495.5|13443.5|13430.5|840
1727430300000|2024-09-27 09:45:00|13442.5|13429.5|13472.5|13459.5|13474.5|13462.5|13439.5|13425.5|1182
1727430600000|2024-09-27 09:50:00|13471.5|13456.5|13431.5|13420.5|13471.5|13458.5|13419.5|13406.5|1219
1727430900000|2024-09-27 09:55:00|13432.5|13419.5|13392.5|13378.5|13434.5|13422.5|13392.5|13377.5|1394
1727431200000|2024-09-27 10:00:00|13393.5|13379.5|13368.5|13354.5|13401.5|13388.5|13359.5|13348.5|1508
1727431500000|2024-09-27 10:05:00|13367.5|13353.5|13358.5|13345.5|13393.5|13379.5|13342.5|13331.5|1667
1727431800000|2024-09-27 10:10:00|13359.5|13348.5|13346.5|13334.5|13383.5|13369.5|13344.5|13332.5|1273
1727432100000|2024-09-27 10:15:00|13345.5|13335.5|13307.5|13295.5|13366.5|13353.5|13306.5|13294.5|1968
1727432400000|2024-09-27 10:20:00|13308.5|13296.5|13303.5|13291.5|13326.5|13314.5|13292.5|13280.5|2329
1727432700000|2024-09-27 10:25:00|13304.5|13292.5|13314.5|13302.5|13323.5|13311.5|13304.5|13292.5|1319
1727433000000|2024-09-27 10:30:00|13315.5|13303.5|13338.5|13327.5|13342.5|13330.5|13315.5|13303.5|1236
1727433300000|2024-09-27 10:35:00|13339.5|13328.5|13356.5|13344.5|13366.5|13353.5|13338.5|13328.5|1482
1727433600000|2024-09-27 10:40:00|13355.5|13343.5|13359.5|13348.5|13368.5|13356.5|13346.5|13335.5|1052
1727433900000|2024-09-27 10:45:00|13358.5|13347.5|13375.5|13363.5|13384.5|13371.5|13358.5|13347.5|961
1727434200000|2024-09-27 10:50:00|13376.5|13364.5|13382.5|13371.5|13391.5|13380.5|13374.5|13363.5|1082
1727434500000|2024-09-27 10:55:00|13383.5|13370.5|13353.5|13342.5|13383.5|13371.5|13352.5|13341.5|1307
1727434800000|2024-09-27 11:00:00|13354.5|13341.5|13369.5|13358.5|13375.5|13363.5|13353.5|13341.5|694
1727435100000|2024-09-27 11:05:00|13370.5|13359.5|13382.5|13371.5|13382.5|13371.5|13364.5|13352.5|527
1727435400000|2024-09-27 11:10:00|13383.5|13372.5|13440.5|13428.5|13441.5|13430.5|13383.5|13372.5|2289
1727435700000|2024-09-27 11:15:00|13442.5|13429.5|13445.5|13433.5|13461.5|13450.5|13442.5|13429.5|1502
1727436000000|2024-09-27 11:20:00|13444.5|13432.5|13440.5|13428.5|13457.5|13446.5|13436.5|13424.5|1189
1727436300000|2024-09-27 11:25:00|13439.5|13426.5|13371.5|13360.5|13439.5|13428.5|13365.5|13353.5|1603
1727436600000|2024-09-27 11:30:00|13381.5|13367.5|13388.5|13377.5|13405.5|13394.5|13374.5|13362.5|1024
1727436900000|2024-09-27 11:35:00|13386.5|13375.5|13388.5|13375.5|13408.5|13396.5|13382.5|13370.5|635
1727437200000|2024-09-27 11:40:00|13407.5|13392.5|13382.5|13370.5|13408.5|13394.5|13382.5|13369.5|568
1727437500000|2024-09-27 11:45:00|13395.5|13379.5|13346.5|13333.5|13395.5|13382.5|13340.5|13329.5|842
1727437800000|2024-09-27 11:50:00|13344.5|13332.5|13363.5|13349.5|13383.5|13370.5|13339.5|13327.5|1134
1727438100000|2024-09-27 11:55:00|13365.5|13350.5|13346.5|13332.5|13379.5|13365.5|13343.5|13330.5|784
1727438400000|2024-09-27 12:00:00|13342.5|13330.5|13348.5|13333.5|13409.5|13395.5|13336.5|13324.5|1086
1727438700000|2024-09-27 12:05:00|13359.5|13332.5|13376.5|13362.5|13394.5|13382.5|13350.5|13332.5|1041
1727439000000|2024-09-27 12:10:00|13375.5|13365.5|13364.5|13351.5|13385.5|13372.5|13360.5|13347.5|712
1727439300000|2024-09-27 12:15:00|13363.5|13352.5|13354.5|13342.5|13376.5|13363.5|13344.5|13333.5|705
1727439600000|2024-09-27 12:20:00|13352.5|13341.5|13339.5|13328.5|13353.5|13342.5|13336.5|13325.5|577
1727439900000|2024-09-27 12:25:00|13338.5|13327.5|13354.5|13342.5|13355.5|13344.5|13338.5|13327.5|710
1727440200000|2024-09-27 12:30:00|13361.5|13345.5|13304.5|13293.5|13377.5|13366.5|13304.5|13293.5|2173
1727440500000|2024-09-27 12:35:00|13305.5|13292.5|13257.5|13246.5|13311.5|13299.5|13257.5|13246.5|2876
1727440800000|2024-09-27 12:40:00|13258.5|13247.5|13277.5|13266.5|13310.5|13299.5|13257.5|13245.5|1624
1727441100000|2024-09-27 12:45:00|13279.5|13267.5|13250.5|13238.5|13312.5|13301.5|13247.5|13236.5|2103
1727441400000|2024-09-27 12:50:00|13258.5|13239.5|13204.5|13192.5|13262.5|13249.5|13200.5|13189.5|2523
1727441700000|2024-09-27 12:55:00|13202.5|13191.5|13206.5|13193.5|13229.5|13218.5|13184.5|13172.5|2878
1727442000000|2024-09-27 13:00:00|13207.5|13194.5|13229.5|13217.5|13244.5|13233.5|13205.5|13193.5|1486
1727442300000|2024-09-27 13:05:00|13230.5|13218.5|13223.5|13211.5|13249.5|13237.5|13220.5|13209.5|1192
1727442600000|2024-09-27 13:10:00|13221.5|13212.5|13192.5|13180.5|13233.5|13221.5|13190.5|13179.5|1806
1727442900000|2024-09-27 13:15:00|13193.5|13181.5|13198.5|13187.5|13212.5|13200.5|13190.5|13178.5|1696
1727443200000|2024-09-27 13:20:00|13199.5|13188.5|13168.5|13157.5|13209.5|13198.5|13155.5|13144.5|2406
1727443500000|2024-09-27 13:25:00|13167.5|13156.5|13203.5|13192.5|13204.5|13193.5|13158.5|13146.5|2137
1727443800000|2024-09-27 13:30:00|13202.5|13190.5|13234.5|13223.5|13234.5|13223.5|13178.5|13166.5|4997
1727444100000|2024-09-27 13:35:00|13235.5|13224.5|13235.5|13224.5|13248.5|13234.5|13200.5|13188.5|3810
1727444400000|2024-09-27 13:40:00|13234.5|13223.5|13220.5|13208.5|13269.5|13258.5|13217.5|13205.5|2620
1727444700000|2024-09-27 13:45:00|13221.5|13209.5|13254.5|13242.5|13256.5|13244.5|13220.5|13208.5|2159
1727445000000|2024-09-27 13:50:00|13255.5|13241.5|13333.5|13322.5|13333.5|13322.5|13252.5|13241.5|4616
1727445300000|2024-09-27 13:55:00|13332.5|13321.5|13326.5|13310.5|13347.5|13336.5|13309.5|13297.5|3177
1727445600000|2024-09-27 14:00:00|13329.5|13311.5|13356.5|13344.5|13357.5|13345.5|13321.5|13309.5|1956
1727445900000|2024-09-27 14:05:00|13357.5|13345.5|13413.5|13401.5|13413.5|13401.5|13355.5|13344.5|3855
1727446200000|2024-09-27 14:10:00|13415.5|13402.5|13419.5|13408.5|13422.5|13411.5|13402.5|13391.5|2027
1727446500000|2024-09-27 14:15:00|13421.5|13409.5|13426.5|13415.5|13436.5|13425.5|13417.5|13406.5|1268
1727446800000|2024-09-27 14:20:00|13427.5|13414.5|13433.5|13422.5|13436.5|13425.5|13416.5|13404.5|1551
1727447100000|2024-09-27 14:25:00|13431.5|13420.5|13403.5|13392.5|13433.5|13422.5|13403.5|13391.5|1468
1727447400000|2024-09-27 14:30:00|13404.5|13391.5|13371.5|13359.5|13406.5|13395.5|13354.5|13343.5|2029
1727447700000|2024-09-27 14:35:00|13370.5|13358.5|13370.5|13358.5|13384.5|13372.5|13348.5|13337.5|1200
1727448000000|2024-09-27 14:40:00|13371.5|13359.5|13374.5|13362.5|13381.5|13369.5|13364.5|13353.5|790
1727448300000|2024-09-27 14:45:00|13375.5|13363.5|13342.5|13331.5|13380.5|13368.5|13341.5|13330.5|994
1727448600000|2024-09-27 14:50:00|13343.5|13330.5|13352.5|13341.5|13355.5|13343.5|13330.5|13319.5|1179
1727448900000|2024-09-27 14:55:00|13353.5|13340.5|13337.5|13326.5|13358.5|13346.5|13330.5|13318.5|734
1727449200000|2024-09-27 15:00:00|13336.5|13325.5|13328.5|13316.5|13350.5|13338.5|13323.5|13311.5|734
1727449500000|2024-09-27 15:05:00|13329.5|13317.5|13269.5|13258.5|13331.5|13319.5|13266.5|13255.5|2116
1727449800000|2024-09-27 15:10:00|13270.5|13257.5|13296.5|13284.5|13305.5|13293.5|13270.5|13257.5|1442
1727450100000|2024-09-27 15:15:00|13295.5|13283.5|13297.5|13285.5|13315.5|13303.5|13287.5|13275.5|958
1727450400000|2024-09-27 15:20:00|13296.5|13284.5|13288.5|13277.5|13328.5|13316.5|13285.5|13273.5|955
1727450700000|2024-09-27 15:25:00|13289.5|13276.5|13280.5|13269.5|13304.5|13292.5|13277.5|13265.5|883
1727451000000|2024-09-27 15:30:00|13281.5|13270.5|13282.5|13271.5|13292.5|13280.5|13277.5|13266.5|655
1727451300000|2024-09-27 15:35:00|13281.5|13270.5|13273.5|13262.5|13294.5|13282.5|13273.5|13262.5|656
1727451600000|2024-09-27 15:40:00|13271.5|13260.5|13272.5|13261.5|13281.5|13270.5|13261.5|13249.5|782
1727451900000|2024-09-27 15:45:00|13275.5|13260.5|13276.5|13264.5|13285.5|13273.5|13270.5|13259.5|484
1727452200000|2024-09-27 15:50:00|13275.5|13263.5|13284.5|13272.5|13286.5|13274.5|13267.5|13255.5|613
1727452500000|2024-09-27 15:55:00|13283.5|13271.5|13263.5|13252.5|13287.5|13275.5|13262.5|13251.5|638
1727452800000|2024-09-27 16:00:00|13262.5|13251.5|13275.5|13263.5|13296.5|13285.5|13253.5|13242.5|1677
1727453100000|2024-09-27 16:05:00|13274.5|13261.5|13283.5|13272.5|13289.5|13277.5|13272.5|13260.5|376
1727453400000|2024-09-27 16:10:00|13284.5|13271.5|13288.5|13277.5|13301.5|13289.5|13279.5|13267.5|599
1727453700000|2024-09-27 16:15:00|13289.5|13276.5|13296.5|13284.5|13297.5|13286.5|13286.5|13274.5|341
1727454000000|2024-09-27 16:20:00|13295.5|13283.5|13290.5|13279.5|13300.5|13289.5|13286.5|13274.5|277
1727454300000|2024-09-27 16:25:00|13291.5|13280.5|13317.5|13305.5|13320.5|13309.5|13288.5|13277.5|532
1727454600000|2024-09-27 16:30:00|13316.5|13304.5|13323.5|13311.5|13333.5|13321.5|13311.5|13300.5|607
1727454900000|2024-09-27 16:35:00|13322.5|13312.5|13313.5|13302.5|13332.5|13320.5|13313.5|13302.5|505
1727455200000|2024-09-27 16:40:00|13314.5|13303.5|13314.5|13302.5|13322.5|13311.5|13306.5|13294.5|670
1727455500000|2024-09-27 16:45:00|13313.5|13301.5|13322.5|13311.5|13325.5|13314.5|13307.5|13296.5|360
1727455800000|2024-09-27 16:50:00|13323.5|13310.5|13325.5|13314.5|13325.5|13314.5|13313.5|13301.5|304
1727456100000|2024-09-27 16:55:00|13326.5|13315.5|13326.5|13315.5|13329.5|13318.5|13319.5|13308.5|307
1727456400000|2024-09-27 17:00:00|13325.5|13314.5|13336.5|13325.5|13338.5|13327.5|13324.5|13313.5|448
1727456700000|2024-09-27 17:05:00|13337.5|13326.5|13320.5|13309.5|13339.5|13328.5|13311.5|13300.5|431
1727457000000|2024-09-27 17:10:00|13321.5|13308.5|13328.5|13316.5|13331.5|13320.5|13319.5|13308.5|397
1727457300000|2024-09-27 17:15:00|13327.5|13315.5|13326.5|13315.5|13331.5|13319.5|13324.5|13312.5|228
1727457600000|2024-09-27 17:20:00|13327.5|13314.5|13317.5|13306.5|13332.5|13321.5|13315.5|13304.5|296
1727457900000|2024-09-27 17:25:00|13316.5|13305.5|13317.5|13306.5|13318.5|13306.5|13306.5|13294.5|238
1727458200000|2024-09-27 17:30:00|13316.5|13305.5|13317.5|13306.5|13328.5|13316.5|13314.5|13302.5|438
1727458500000|2024-09-27 17:35:00|13318.5|13307.5|13308.5|13297.5|13322.5|13310.5|13304.5|13293.5|311
1727458800000|2024-09-27 17:40:00|13307.5|13296.5|13307.5|13295.5|13309.5|13298.5|13301.5|13289.5|322
1727459100000|2024-09-27 17:45:00|13308.5|13296.5|13313.5|13302.5|13313.5|13302.5|13308.5|13296.5|112
1727459400000|2024-09-27 17:50:00|13312.5|13301.5|13316.5|13305.5|13320.5|13309.5|13311.5|13300.5|263
1727459700000|2024-09-27 17:55:00|13315.5|13304.5|13326.5|13315.5|13327.5|13315.5|13315.5|13303.5|199
1727460000000|2024-09-27 18:00:00|13327.5|13314.5|13331.5|13320.5|13331.5|13320.5|13325.5|13313.5|148
1727460300000|2024-09-27 18:05:00|13332.5|13321.5|13326.5|13315.5|13335.5|13323.5|13321.5|13309.5|241
1727460600000|2024-09-27 18:10:00|13327.5|13316.5|13322.5|13311.5|13332.5|13320.5|13322.5|13311.5|168
1727460900000|2024-09-27 18:15:00|13323.5|13310.5|13309.5|13297.5|13324.5|13313.5|13304.5|13292.5|196
1727461200000|2024-09-27 18:20:00|13310.5|13298.5|13310.5|13298.5|13319.5|13308.5|13308.5|13296.5|181
1727461500000|2024-09-27 18:25:00|13311.5|13299.5|13295.5|13284.5|13314.5|13302.5|13295.5|13284.5|194
1727461800000|2024-09-27 18:30:00|13294.5|13283.5|13283.5|13271.5|13295.5|13284.5|13282.5|13271.5|225
1727462100000|2024-09-27 18:35:00|13282.5|13272.5|13285.5|13274.5|13289.5|13278.5|13277.5|13265.5|429
1727462400000|2024-09-27 18:40:00|13286.5|13273.5|13281.5|13270.5|13290.5|13279.5|13281.5|13269.5|230
1727462700000|2024-09-27 18:45:00|13280.5|13269.5|13294.5|13283.5|13294.5|13283.5|13280.5|13269.5|388
1727463000000|2024-09-27 18:50:00|13296.5|13285.5|13299.5|13288.5|13306.5|13294.5|13287.5|13275.5|346
1727463300000|2024-09-27 18:55:00|13298.5|13287.5|13301.5|13289.5|13312.5|13300.5|13298.5|13287.5|320
1727463600000|2024-09-27 19:00:00|13300.5|13288.5|13304.5|13293.5|13305.5|13294.5|13294.5|13283.5|452
1727463900000|2024-09-27 19:05:00|13302.5|13291.5|13308.5|13297.5|13308.5|13297.5|13302.5|13291.5|150
1727464200000|2024-09-27 19:10:00|13309.5|13298.5|13322.5|13311.5|13324.5|13312.5|13307.5|13295.5|736
1727464500000|2024-09-27 19:15:00|13323.5|13312.5|13329.5|13317.5|13332.5|13320.5|13313.5|13302.5|303
1727464800000|2024-09-27 19:20:00|13328.5|13318.5|13328.5|13317.5|13331.5|13320.5|13327.5|13315.5|178
1727465100000|2024-09-27 19:25:00|13327.5|13316.5|13332.5|13321.5|13333.5|13322.5|13323.5|13311.5|212
1727465400000|2024-09-27 19:30:00|13331.5|13319.5|13329.5|13318.5|13331.5|13319.5|13325.5|13314.5|264
1727465700000|2024-09-27 19:35:00|13328.5|13317.5|13331.5|13319.5|13331.5|13320.5|13318.5|13307.5|413
1727466000000|2024-09-27 19:40:00|13330.5|13318.5|13341|13331|13346.5|13335.5|13317.5|13304.5|875
1727466300000|2024-09-27 19:45:00|13342|13332|13348|13338|13349|13339|13341|13331|364
1727466600000|2024-09-27 19:50:00|13349|13339|13356|13346|13357|13347|13348|13338|422
1727466900000|2024-09-27 19:55:00|13356.5|13346.5|13374.5|13364.5|13377|13367|13354|13344|758
1727467200000|2024-09-27 20:00:00|13374|13364|13359|13349|13374|13364|13359|13349|172
1727467500000|2024-09-27 20:05:00|13360|13350|13347.5|13337.5|13360.5|13350.5|13347|13337|79
1727467800000|2024-09-27 20:10:00|13345|13335|13338.5|13328.5|13345.5|13335.5|13338|13328|56
1727468100000|2024-09-27 20:15:00|13339|13329|13339.5|13329.5|13339.5|13329.5|13338.5|13328.5|14
1727468400000|2024-09-27 20:20:00|13340|13330|13341.5|13331.5|13341.5|13331.5|13339|13329|81
1727468700000|2024-09-27 20:25:00|13342|13332|13347.5|13337.5|13347.5|13337.5|13342|13332|76
1727469000000|2024-09-27 20:30:00|13348|13338|13348|13338|13352|13342|13347.5|13337.5|64
1727469300000|2024-09-27 20:35:00|13347.5|13337.5|13350.5|13340.5|13351.5|13341.5|13347.5|13337.5|25
1727469600000|2024-09-27 20:40:00|13351|13341|13353.5|13343.5|13355|13345|13349|13339|88
1727469900000|2024-09-27 20:45:00|13354|13344|13356.5|13346.5|13356.5|13346.5|13353.5|13343.5|36
1727470200000|2024-09-27 20:50:00|13357|13347|13355.5|13345.5|13357|13347|13355|13345|30
1727470500000|2024-09-27 20:55:00|13355|13345|13366.5|13356.5|13379.5|13369.5|13351.5|13341.5|219
1727647200000|2024-09-29 22:00:00|13424.1|13400.1|13430|13406|13430.5|13406.5|13413.9|13389.9|0
1727647500000|2024-09-29 22:05:00|13429.6|13405.6|13427.3|13403.3|13445.3|13421.3|13426|13402|0
1727647800000|2024-09-29 22:10:00|13427.5|13403.5|13436.2|13412.2|13436.9|13412.9|13427.5|13403.5|0
1727648100000|2024-09-29 22:15:00|13436.3|13412.3|13432.2|13408.2|13439.1|13415.1|13431.8|13407.8|0
1727648400000|2024-09-29 22:20:00|13432|13408|13436.8|13412.8|13437.2|13413.2|13432|13408|0
1727648700000|2024-09-29 22:25:00|13437.1|13413.1|13483.3|13459.3|13483.5|13459.5|13436.8|13412.8|0
1727649000000|2024-09-29 22:30:00|13483.6|13459.6|13486.7|13462.7|13487|13463|13481.7|13457.7|0
1727649300000|2024-09-29 22:35:00|13487|13463|13483.6|13459.6|13488.4|13464.4|13481.4|13457.4|0
1727649600000|2024-09-29 22:40:00|13483.3|13459.3|13483.7|13459.7|13484.1|13460.1|13482.5|13458.5|0
1727649900000|2024-09-29 22:45:00|13484.1|13460.1|13491.6|13467.6|13491.6|13467.6|13483.2|13459.2|0
1727650200000|2024-09-29 22:50:00|13491.3|13467.3|13491.9|13467.9|13492.3|13468.3|13491.2|13467.2|0
1727650500000|2024-09-29 22:55:00|13491.7|13467.7|13492|13468|13492|13468|13491.5|13467.5|0
1727650800000|2024-09-29 23:00:00|13491.5|13467.5|13498|13474|13499.5|13475.5|13490.8|13466.8|0
1727651100000|2024-09-29 23:05:00|13498.3|13474.3|13493|13469|13498.4|13474.4|13493|13469|0
1727651400000|2024-09-29 23:10:00|13493.4|13469.4|13494.7|13470.7|13496.3|13472.3|13493.4|13469.4|0
1727651700000|2024-09-29 23:15:00|13495|13471|13497.2|13473.2|13497.2|13473.2|13495|13471|0
1727652000000|2024-09-29 23:20:00|13496.8|13472.8|13496.9|13472.9|13497.3|13473.3|13496.4|13472.4|0
1727652300000|2024-09-29 23:25:00|13506.9|13482.9|13505.5|13481.5|13507.1|13483.1|13499.7|13475.7|0
1727652600000|2024-09-29 23:30:00|13505.9|13481.9|13507.3|13483.3|13511.9|13487.9|13502.3|13478.3|0
1727652900000|2024-09-29 23:35:00|13507|13483|13509.2|13485.2|13509.2|13485.2|13506.6|13482.6|0
1727653200000|2024-09-29 23:40:00|13509.5|13485.5|13507.5|13483.5|13509.6|13485.6|13506.2|13482.2|0
1727653500000|2024-09-29 23:45:00|13507.1|13483.1|13534.8|13510.8|13535.4|13511.4|13507.1|13483.1|0
1727653800000|2024-09-29 23:50:00|13535|13511|13539.9|13515.9|13542.1|13518.1|13533.6|13509.6|0
1727654100000|2024-09-29 23:55:00|13539.2|13515.2|13535.3|13511.3|13539.3|13515.3|13534.6|13510.6|0
1727654400000|2024-09-30 00:00:00|13536|13512|13536.5|13512.5|13541.7|13517.7|13534|13510|0
1727654700000|2024-09-30 00:05:00|13536.7|13512.7|13543.1|13519.1|13543.5|13519.5|13535.8|13511.8|0
1727655000000|2024-09-30 00:10:00|13543.3|13519.3|13538.3|13514.3|13547.4|13523.4|13537.9|13513.9|0
1727655300000|2024-09-30 00:15:00|13538|13514|13554.3|13530.3|13556.2|13532.2|13538|13514|0
1727655600000|2024-09-30 00:20:00|13553.9|13529.9|13614.3|13590.3|13614.3|13590.3|13553.9|13529.9|0
1727655900000|2024-09-30 00:25:00|13613.9|13589.9|13632.6|13608.6|13634.7|13610.7|13613.4|13589.4|0
1727656200000|2024-09-30 00:30:00|13633|13609|13626.7|13602.7|13638.5|13614.5|13626.4|13602.4|0
1727656500000|2024-09-30 00:35:00|13626.8|13602.8|13631.7|13607.7|13637.3|13613.3|13626.8|13602.8|0
1727656800000|2024-09-30 00:40:00|13631.8|13607.8|13600.5|13576.5|13632.1|13608.1|13589.5|13565.5|0
1727657100000|2024-09-30 00:45:00|13600.8|13576.8|13630.7|13606.7|13630.7|13606.7|13599.6|13575.6|0
1727657400000|2024-09-30 00:50:00|13630.5|13606.5|13668.3|13644.3|13669.5|13645.5|13630.1|13606.1|0
1727657700000|2024-09-30 00:55:00|13668.7|13644.7|13668.6|13644.6|13699.6|13675.6|13667.6|13643.6|0
1727658000000|2024-09-30 01:00:00|13668.3|13644.3|13583.5|13573.5|13668.3|13644.3|13488|13478|25880
1727658300000|2024-09-30 01:05:00|13583|13573|13566|13556|13668.5|13658.5|13562.5|13552.5|13591
1727658600000|2024-09-30 01:10:00|13568|13558|13588|13578|13608.5|13598.5|13542.5|13532.5|8129
1727658900000|2024-09-30 01:15:00|13587.5|13577.5|13650|13640|13662|13652|13560|13550|10324
1727659200000|2024-09-30 01:20:00|13649.5|13639.5|13699.5|13689.5|13711.5|13701.5|13641.5|13631.5|14670
1727659500000|2024-09-30 01:25:00|13700.5|13690.5|13733|13723|13746.5|13736.5|13628|13618|11270
1727659800000|2024-09-30 01:30:00|13735|13725|13891.5|13881.5|13975|13965|13710.5|13700.5|52986
1727660100000|2024-09-30 01:35:00|13883|13873|13742|13732|13903.5|13893.5|13734.5|13724.5|29527
1727660400000|2024-09-30 01:40:00|13741|13731|13653|13643|13768.5|13758.5|13632.5|13622.5|25604
1727660700000|2024-09-30 01:45:00|13651.5|13641.5|13517.2|13507.2|13675.5|13665.5|13514.2|13504.2|33421
1727661000000|2024-09-30 01:50:00|13516.2|13506.2|13506.2|13496.2|13523.2|13513.2|13351.2|13341.2|31865
1727661300000|2024-09-30 01:55:00|13500.2|13490.2|13547.2|13537.2|13554.2|13544.2|13483.2|13473.2|19998
1727661600000|2024-09-30 02:00:00|13546.2|13536.2|13567.2|13557.2|13602.2|13592.2|13494.2|13484.2|15279
1727661900000|2024-09-30 02:05:00|13563.2|13553.2|13534.2|13524.2|13587.2|13577.2|13531.2|13521.2|14308
1727662200000|2024-09-30 02:10:00|13532.2|13522.2|13495.2|13485.2|13561.2|13551.2|13476.2|13466.2|15737
1727662500000|2024-09-30 02:15:00|13499.2|13489.2|13508.2|13498.2|13526.2|13516.2|13459.2|13449.2|13021
1727662800000|2024-09-30 02:20:00|13507.2|13497.2|13579.2|13569.2|13589.2|13579.2|13493.2|13483.2|12495
1727663100000|2024-09-30 02:25:00|13580.2|13570.2|13597.2|13587.2|13617.2|13607.2|13567.2|13557.2|10591
1727663400000|2024-09-30 02:30:00|13599.2|13589.2|13556.2|13546.2|13608.2|13598.2|13541.2|13531.2|11655
1727663700000|2024-09-30 02:35:00|13555.2|13545.2|13522.2|13512.2|13569.2|13559.2|13513.2|13503.2|9326
1727664000000|2024-09-30 02:40:00|13521.2|13511.2|13539.2|13529.2|13550.2|13540.2|13511.2|13501.2|8029
1727664300000|2024-09-30 02:45:00|13537.2|13527.2|13558.2|13548.2|13584.2|13574.2|13529.2|13519.2|8061
1727664600000|2024-09-30 02:50:00|13557.2|13547.2|13633.2|13623.2|13647.2|13637.2|13552.2|13542.2|10534
1727664900000|2024-09-30 02:55:00|13632.2|13622.2|13680.2|13670.2|13691.2|13681.2|13631.2|13621.2|9068
1727665200000|2024-09-30 03:00:00|13681.2|13671.2|13659.2|13649.2|13718.2|13708.2|13647.2|13637.2|11349
1727665500000|2024-09-30 03:05:00|13662.2|13652.2|13686.6|13676.6|13707.2|13697.2|13623.2|13613.2|14160
1727665800000|2024-09-30 03:10:00|13687.6|13677.6|13666.6|13656.6|13691.6|13681.6|13615.6|13605.6|8887
1727666100000|2024-09-30 03:15:00|13665.6|13655.6|13650.6|13640.6|13671.6|13661.6|13632.6|13622.6|6236
1727666400000|2024-09-30 03:20:00|13647.6|13637.6|13676.6|13666.6|13688.6|13678.6|13638.6|13628.6|5754
1727666700000|2024-09-30 03:25:00|13675.6|13665.6|13732.6|13722.6|13732.6|13722.6|13668.6|13658.6|7758
1727667000000|2024-09-30 03:30:00|13733.6|13723.6|13751.6|13741.6|13781.6|13771.6|13733.6|13723.6|4589
1727667300000|2024-09-30 03:35:00|13752.6|13742.6|13727.6|13717.6|13762.6|13752.6|13727.6|13717.6|1907
1727667600000|2024-09-30 03:40:00|13726.6|13716.6|13718.6|13708.6|13734.6|13724.6|13712.6|13702.6|1542
1727667900000|2024-09-30 03:45:00|13719.6|13709.6|13733.6|13723.6|13739.6|13729.6|13716.6|13706.6|1152
1727668200000|2024-09-30 03:50:00|13735.6|13725.6|13733.6|13723.6|13745.6|13735.6|13731.6|13721.6|1573
1727668500000|2024-09-30 03:55:00|13734.6|13724.6|13735.6|13725.6|13745.6|13735.6|13733.6|13723.6|1370
1727668800000|2024-09-30 04:00:00|13737.6|13727.6|13775.6|13765.6|13778.6|13768.6|13737.6|13727.6|1773
1727669100000|2024-09-30 04:05:00|13776.6|13766.6|13782.6|13772.6|13788.6|13778.6|13772.6|13762.6|2590
1727669400000|2024-09-30 04:10:00|13781.6|13771.6|13788.6|13778.6|13788.6|13778.6|13770.6|13760.6|1875
1727669700000|2024-09-30 04:15:00|13787.6|13777.6|13799.6|13789.6|13800.6|13790.6|13784.6|13774.6|2024
1727670000000|2024-09-30 04:20:00|13798.6|13788.6|13782.6|13772.6|13803.6|13793.6|13782.6|13772.6|1408
1727670300000|2024-09-30 04:25:00|13781.6|13771.6|13768.6|13758.6|13782.6|13772.6|13757.6|13747.6|1207
1727670600000|2024-09-30 04:30:00|13769.6|13759.6|13740.6|13730.6|13775.6|13765.6|13740.6|13730.6|1441
1727670900000|2024-09-30 04:35:00|13742.6|13732.6|13734.6|13724.6|13748.6|13738.6|13734.6|13724.6|1620
1727671200000|2024-09-30 04:40:00|13735.6|13725.6|13737.6|13727.6|13741.6|13731.6|13734.6|13724.6|911
1727671500000|2024-09-30 04:45:00|13736.6|13726.6|13739.6|13729.6|13746.6|13736.6|13736.6|13726.6|1218
1727671800000|2024-09-30 04:50:00|13738.6|13728.6|13735.6|13725.6|13740.6|13730.6|13732.6|13722.6|1342
1727672100000|2024-09-30 04:55:00|13736.6|13726.6|13731.6|13721.6|13741.6|13731.6|13730.6|13720.6|903
1727672400000|2024-09-30 05:00:00|13730.6|13720.6|13812.6|13802.6|13828.6|13818.6|13706.6|13696.6|21941
1727672700000|2024-09-30 05:05:00|13816.6|13806.6|13917.6|13907.6|13944.6|13934.6|13816.6|13806.6|27897
1727673000000|2024-09-30 05:10:00|13914.6|13904.6|13781.6|13771.6|13944.6|13934.6|13781.6|13771.6|25029
1727673300000|2024-09-30 05:15:00|13782.6|13772.6|13785.6|13775.6|13837.6|13827.6|13773.6|13763.6|16705
1727673600000|2024-09-30 05:20:00|13786.6|13776.6|13806.6|13796.6|13824.6|13814.6|13758.6|13748.6|17719
1727673900000|2024-09-30 05:25:00|13804.6|13794.6|13810.6|13800.6|13833.6|13823.6|13783.6|13773.6|17529
1727674200000|2024-09-30 05:30:00|13807.6|13797.6|13857.6|13847.6|13872.6|13862.6|13797.6|13787.6|15602
1727674500000|2024-09-30 05:35:00|13856.6|13846.6|13894.6|13884.6|13904.6|13894.6|13841.6|13831.6|14230
1727674800000|2024-09-30 05:40:00|13895.6|13885.6|13936.6|13926.6|13939.6|13929.6|13847.6|13837.6|19425
1727675100000|2024-09-30 05:45:00|13937.6|13927.6|13949.6|13939.6|13979.6|13969.6|13895.6|13885.6|16587
1727675400000|2024-09-30 05:50:00|13951.6|13941.6|13990.6|13980.6|13999.6|13989.6|13947.6|13937.6|10398
1727675700000|2024-09-30 05:55:00|13991.6|13981.6|14058.6|14048.6|14060.6|14050.6|13981.6|13971.6|12154
1727676000000|2024-09-30 06:00:00|14056.6|14046.6|14082.6|14072.6|14092.6|14082.6|14013.6|14003.6|14016
1727676300000|2024-09-30 06:05:00|14083.6|14073.6|14093.6|14083.6|14103.6|14093.6|14043.6|14033.6|13245
1727676600000|2024-09-30 06:10:00|14095.6|14085.6|14201.6|14191.6|14202.6|14192.6|14093.6|14083.6|19252
1727676900000|2024-09-30 06:15:00|14200.6|14190.6|14024.6|14014.6|14200.6|14190.6|14021.6|14011.6|14244
1727677200000|2024-09-30 06:20:00|14026.6|14016.6|13904.6|13894.6|14038.6|14028.6|13846.6|13836.6|26486
1727677500000|2024-09-30 06:25:00|13898.6|13888.6|13852.6|13842.6|13966.6|13956.6|13800.6|13790.6|18226
1727677800000|2024-09-30 06:30:00|13848.6|13838.6|13906.6|13896.6|13917.6|13907.6|13825.6|13815.6|12189
1727678100000|2024-09-30 06:35:00|13908.6|13898.6|13916.6|13906.6|13940.6|13930.6|13863.6|13853.6|9394
1727678400000|2024-09-30 06:40:00|13917.6|13907.6|13983.6|13973.6|13983.6|13973.6|13878.6|13868.6|8858
1727678700000|2024-09-30 06:45:00|13980.6|13970.6|14013.6|14003.6|14013.6|14003.6|13925.6|13915.6|12525
1727679000000|2024-09-30 06:50:00|14014.6|14004.6|14051.6|14041.6|14070.6|14060.6|14012.6|14002.6|14294
1727679300000|2024-09-30 06:55:00|14047.6|14037.6|14120.6|14110.6|14146.6|14136.6|14045.6|14035.6|35081
1727679600000|2024-09-30 07:00:00|14118.6|14108.6|14089.6|14079.6|14141.6|14131.6|14055.6|14045.6|13006
1727679900000|2024-09-30 07:05:00|14088.6|14078.6|14120.6|14110.6|14135.6|14125.6|14080.6|14070.6|5328
1727680200000|2024-09-30 07:10:00|14121.6|14111.6|14123.6|14113.6|14140.6|14130.6|14100.6|14090.6|5170
1727680500000|2024-09-30 07:15:00|14122.6|14112.6|14115.6|14105.6|14126.6|14116.6|14100.6|14090.6|4343
1727680800000|2024-09-30 07:20:00|14113.6|14103.6|14050.6|14040.6|14117.6|14107.6|14045.6|14035.6|4352
1727681100000|2024-09-30 07:25:00|14051.6|14041.6|13990.6|13980.6|14051.6|14041.6|13990.6|13980.6|6954
1727681400000|2024-09-30 07:30:00|13991.6|13981.6|13906.6|13896.6|13993.6|13983.6|13906.6|13896.6|8006
1727681700000|2024-09-30 07:35:00|13907.6|13897.6|13773.6|13763.6|13916.6|13906.6|13773.6|13763.6|9538
1727682000000|2024-09-30 07:40:00|13772.6|13762.6|13886.6|13876.6|13907.6|13897.6|13770.6|13760.6|6204
1727682300000|2024-09-30 07:45:00|13884.6|13874.6|13868.6|13858.6|13886.6|13876.6|13836.6|13826.6|4204
1727682600000|2024-09-30 07:50:00|13869.6|13859.6|13856.6|13846.6|13876.6|13866.6|13847.6|13837.6|3768
1727682900000|2024-09-30 07:55:00|13859.6|13849.6|13866.6|13856.6|13882.6|13872.6|13848.6|13838.6|3288
1727683200000|2024-09-30 08:00:00|13865.6|13854.6|13858.6|13845.6|13889.6|13877.6|13855.6|13842.6|2336
1727683500000|2024-09-30 08:05:00|13856.6|13844.6|13889.6|13878.6|13889.6|13878.6|13845.6|13834.6|2359
1727683800000|2024-09-30 08:10:00|13888.6|13877.6|13897.6|13885.6|13899.6|13887.6|13850.6|13838.6|2302
1727684100000|2024-09-30 08:15:00|13898.6|13886.6|13912.6|13900.6|13913.6|13900.6|13863.6|13851.6|3362
1727684400000|2024-09-30 08:20:00|13911.6|13899.6|13900.6|13888.6|13911.6|13899.6|13884.6|13871.6|2499
1727684700000|2024-09-30 08:25:00|13899.6|13889.6|13899.6|13887.6|13905.6|13894.6|13888.6|13876.6|3359
1727685000000|2024-09-30 08:30:00|13904.2|13880.2|13896.7|13872.7|13904.6|13880.6|13895.2|13871.2|0
1727685300000|2024-09-30 08:35:00|13897|13873|13901.5|13877.5|13904.9|13880.9|13897|13873|1948
1727685600000|2024-09-30 08:40:00|13901.1|13877.1|13900.9|13876.9|13903.3|13879.3|13899.7|13875.7|0
1727685900000|2024-09-30 08:45:00|13900.6|13876.6|13900|13876|13901.3|13877.3|13897.7|13873.7|0
1727686200000|2024-09-30 08:50:00|13899.9|13875.9|13900.3|13876.3|13901.6|13877.6|13897.8|13873.8|0
1727686500000|2024-09-30 08:55:00|13901|13877|13901|13877|13901.6|13877.6|13899|13875|0
1727686800000|2024-09-30 09:00:00|13900.8|13876.8|13886.6|13874.6|13900.8|13876.8|13831.6|13819.6|1800
1727687100000|2024-09-30 09:05:00|13887.6|13875.6|13911.6|13898.6|13924.6|13911.6|13879.6|13866.6|1227
1727687400000|2024-09-30 09:10:00|13913.6|13900.6|13902.6|13890.6|13919.6|13908.6|13885.6|13873.6|1020
1727687700000|2024-09-30 09:15:00|13900.6|13889.6|13902.6|13890.6|13916.6|13904.6|13874.6|13862.6|2210
1727688000000|2024-09-30 09:20:00|13901.6|13891.6|13932.6|13920.6|13938.6|13926.6|13886.6|13873.6|1549
1727688300000|2024-09-30 09:25:00|13933.6|13921.6|13914.6|13903.6|13933.6|13922.6|13889.6|13877.6|1174
1727688600000|2024-09-30 09:30:00|13915.6|13902.6|13921.6|13910.6|13930.6|13918.6|13906.6|13894.6|908
1727688900000|2024-09-30 09:35:00|13920.6|13909.6|13921.6|13910.6|13939.6|13927.6|13915.6|13904.6|727
1727689200000|2024-09-30 09:40:00|13920.6|13909.6|13890.6|13879.6|13928.6|13916.6|13884.6|13872.6|903
1727689500000|2024-09-30 09:45:00|13891.6|13882.6|13923.6|13911.6|13935.6|13924.6|13891.6|13882.6|1308
1727689800000|2024-09-30 09:50:00|13922.6|13909.6|13913.6|13902.6|13934.6|13922.6|13911.6|13900.6|1432
1727690100000|2024-09-30 09:55:00|13914.6|13903.6|13892.6|13880.6|13918.6|13907.6|13891.6|13880.6|1220
1727690400000|2024-09-30 10:00:00|13891.6|13879.6|13887.6|13875.6|13900.6|13889.6|13883.6|13872.6|1333
1727690700000|2024-09-30 10:05:00|13888.6|13876.6|13874.6|13863.6|13890.6|13879.6|13867.6|13856.6|2148
1727691000000|2024-09-30 10:10:00|13875.6|13862.6|13893.6|13882.6|13896.6|13884.6|13867.6|13856.6|1634
1727691300000|2024-09-30 10:15:00|13894.6|13883.6|13893.6|13882.6|13907.6|13896.6|13890.6|13879.6|499
1727691600000|2024-09-30 10:20:00|13894.6|13883.6|13918.6|13907.6|13920.6|13909.6|13894.6|13883.6|798
1727691900000|2024-09-30 10:25:00|13916.6|13906.6|13933.6|13922.6|13933.6|13922.6|13913.6|13902.6|763
1727692200000|2024-09-30 10:30:00|13932.6|13921.6|13916.6|13905.6|13933.6|13922.6|13907.6|13895.6|632
1727692500000|2024-09-30 10:35:00|13917.6|13907.6|13919.6|13908.6|13930.6|13919.6|13911.6|13900.6|687
1727692800000|2024-09-30 10:40:00|13920.6|13909.6|13877.6|13866.6|13921.6|13909.6|13874.6|13863.6|2408
1727693100000|2024-09-30 10:45:00|13876.6|13865.6|13860.6|13849.6|13880.6|13869.6|13844.6|13832.6|2033
1727693400000|2024-09-30 10:50:00|13861.6|13850.6|13865.6|13854.6|13887.6|13876.6|13845.6|13833.6|1327
1727693700000|2024-09-30 10:55:00|13866.6|13853.6|13859.6|13848.6|13876.6|13865.6|13858.6|13847.6|929
1727694000000|2024-09-30 11:00:00|13860.6|13851.6|13844.6|13833.6|13867.6|13856.6|13837.6|13826.6|1597
1727694300000|2024-09-30 11:05:00|13845.6|13834.6|13856.6|13845.6|13868.6|13856.6|13841.6|13830.6|1535
1727694600000|2024-09-30 11:10:00|13854.6|13843.6|13809.6|13797.6|13855.6|13843.6|13802.6|13791.6|2476
1727694900000|2024-09-30 11:15:00|13808.6|13796.6|13809.6|13798.6|13812.6|13801.6|13794.6|13783.6|1558
1727695200000|2024-09-30 11:20:00|13808.6|13797.6|13782.6|13771.6|13810.6|13799.6|13776.6|13765.6|2089
1727695500000|2024-09-30 11:25:00|13783.6|13772.6|13780.6|13769.6|13789.6|13777.6|13772.6|13761.6|1579
1727695800000|2024-09-30 11:30:00|13781.6|13770.6|13763.6|13752.6|13796.6|13784.6|13761.6|13749.6|1596
1727696100000|2024-09-30 11:35:00|13766.6|13754.6|13779.6|13767.6|13785.6|13773.6|13766.6|13754.6|748
1727696400000|2024-09-30 11:40:00|13781.6|13768.6|13786.6|13775.6|13792.6|13781.6|13776.6|13765.6|576
1727696700000|2024-09-30 11:45:00|13787.6|13772.6|13778.6|13766.6|13809.6|13798.6|13775.6|13763.6|1149
1727697000000|2024-09-30 11:50:00|13777.6|13767.6|13764.6|13752.6|13787.6|13775.6|13762.6|13750.6|2091
1727697300000|2024-09-30 11:55:00|13763.6|13753.6|13750.6|13738.6|13766.6|13755.6|13744.6|13733.6|2141
1727697600000|2024-09-30 12:00:00|13753.6|13742.6|13800.6|13788.6|13808.6|13796.6|13753.6|13742.6|1482
1727697900000|2024-09-30 12:05:00|13798.6|13786.6|13837.6|13826.6|13842.6|13831.6|13788.6|13776.6|1642
1727698200000|2024-09-30 12:10:00|13835.6|13825.6|13857.6|13846.6|13857.6|13846.6|13809.6|13798.6|1691
1727698500000|2024-09-30 12:15:00|13858.6|13845.6|13827.6|13815.6|13867.6|13855.6|13819.6|13807.6|1692
1727698800000|2024-09-30 12:20:00|13826.6|13814.6|13827.6|13815.6|13839.6|13828.6|13822.6|13810.6|521
1727699100000|2024-09-30 12:25:00|13826.6|13814.6|13831.6|13819.6|13835.6|13824.6|13812.6|13801.6|460
1727699400000|2024-09-30 12:30:00|13830.6|13818.6|13818.6|13807.6|13840.6|13829.6|13815.6|13803.6|508
1727699700000|2024-09-30 12:35:00|13817.6|13806.6|13792.6|13781.6|13820.6|13809.6|13792.6|13781.6|501
1727700000000|2024-09-30 12:40:00|13793.6|13782.6|13803.6|13792.6|13807.6|13796.6|13792.6|13780.6|335
1727700300000|2024-09-30 12:45:00|13802.6|13791.6|13807.6|13796.6|13809.6|13797.6|13792.6|13780.6|305
1727700600000|2024-09-30 12:50:00|13805.6|13795.6|13810.6|13799.6|13811.6|13799.6|13795.6|13783.6|365
1727700900000|2024-09-30 12:55:00|13809.6|13798.6|13798.6|13787.6|13811.6|13800.6|13791.6|13780.6|529
1727701200000|2024-09-30 13:00:00|13796.6|13786.6|13821.6|13810.6|13827.6|13815.6|13787.6|13775.6|632
1727701500000|2024-09-30 13:05:00|13822.6|13811.6|13776.6|13764.6|13822.6|13811.6|13773.6|13762.6|1224
1727701800000|2024-09-30 13:10:00|13775.6|13765.6|13783.6|13772.6|13795.6|13783.6|13772.6|13761.6|979
1727702100000|2024-09-30 13:15:00|13782.6|13771.6|13782.6|13770.6|13800.6|13788.6|13773.6|13761.6|979
1727702400000|2024-09-30 13:20:00|13781.6|13766.6|13783.6|13771.6|13794.6|13783.6|13773.6|13761.6|473
1727702700000|2024-09-30 13:25:00|13782.6|13772.6|13783.6|13772.6|13784.6|13773.6|13778.6|13766.6|398
1727703000000|2024-09-30 13:30:00|13782.6|13771.6|13767.6|13755.6|13793.6|13782.6|13752.6|13741.6|3508
1727703300000|2024-09-30 13:35:00|13768.6|13756.6|13729.6|13718.6|13776.6|13765.6|13717.6|13706.6|2893
1727703600000|2024-09-30 13:40:00|13727.6|13716.6|13770.6|13758.6|13770.6|13758.6|13727.6|13715.6|1710
1727703900000|2024-09-30 13:45:00|13769.6|13757.6|13780.6|13768.6|13799.6|13787.6|13769.6|13757.6|1450
1727704200000|2024-09-30 13:50:00|13781.6|13769.6|13811.6|13799.6|13820.6|13808.6|13776.6|13764.6|1890
1727704500000|2024-09-30 13:55:00|13810.6|13798.6|13790.6|13779.6|13814.6|13803.6|13787.6|13775.6|1925
1727704800000|2024-09-30 14:00:00|13789.6|13778.6|13808.6|13797.6|13820.6|13809.6|13789.6|13778.6|1165
1727705100000|2024-09-30 14:05:00|13809.6|13796.6|13789.6|13777.6|13812.6|13800.6|13789.6|13777.6|695
1727705400000|2024-09-30 14:10:00|13790.6|13778.6|13790.6|13779.6|13801.6|13789.6|13788.6|13777.6|831
1727705700000|2024-09-30 14:15:00|13789.6|13778.6|13764.6|13753.6|13795.6|13783.6|13762.6|13751.6|835
1727706000000|2024-09-30 14:20:00|13763.6|13752.6|13764.6|13752.6|13774.6|13763.6|13763.6|13751.6|500
1727706300000|2024-09-30 14:25:00|13765.6|13753.6|13761.6|13750.6|13767.6|13756.6|13748.6|13737.6|999
1727706600000|2024-09-30 14:30:00|13762.6|13751.6|13779.6|13768.6|13790.6|13779.6|13758.6|13747.6|625
1727706900000|2024-09-30 14:35:00|13778.6|13767.6|13778.6|13767.6|13796.6|13784.6|13772.6|13760.6|1214
1727707200000|2024-09-30 14:40:00|13779.6|13768.6|13784.6|13772.6|13787.6|13776.6|13774.6|13762.6|768
1727707500000|2024-09-30 14:45:00|13783.6|13773.6|13773.6|13761.6|13790.6|13779.6|13773.6|13761.6|530
1727707800000|2024-09-30 14:50:00|13772.6|13762.6|13769.6|13758.6|13776.6|13765.6|13767.6|13755.6|697
1727708100000|2024-09-30 14:55:00|13770.6|13757.6|13763.6|13751.6|13773.6|13762.6|13759.6|13747.6|1352
1727708400000|2024-09-30 15:00:00|13762.6|13752.6|13748.6|13737.6|13762.6|13752.6|13744.6|13733.6|1645
1727708700000|2024-09-30 15:05:00|13747.6|13736.6|13753.6|13741.6|13755.6|13744.6|13746.6|13735.6|647
1727709000000|2024-09-30 15:10:00|13754.6|13742.6|13756.6|13745.6|13760.6|13748.6|13748.6|13737.6|1191
1727709300000|2024-09-30 15:15:00|13755.6|13744.6|13748.6|13737.6|13763.6|13752.6|13748.6|13737.6|534
1727709600000|2024-09-30 15:20:00|13749.6|13738.6|13746.6|13734.6|13762.6|13750.6|13746.6|13734.6|1412
1727709900000|2024-09-30 15:25:00|13745.6|13733.6|13760.6|13749.6|13769.6|13757.6|13742.6|13730.6|3659
1727710200000|2024-09-30 15:30:00|13761.6|13748.6|13745.6|13734.6|13761.6|13749.6|13741.6|13730.6|2832
1727710500000|2024-09-30 15:35:00|13744.6|13733.6|13682.6|13671.6|13745.6|13734.6|13682.6|13670.6|3159
1727710800000|2024-09-30 15:40:00|13683.6|13670.6|13689.6|13677.6|13718.6|13707.6|13668.6|13657.6|3131
1727711100000|2024-09-30 15:45:00|13688.6|13678.6|13676.6|13665.6|13700.6|13689.6|13672.6|13661.6|1866
1727711400000|2024-09-30 15:50:00|13675.6|13664.6|13663.6|13651.6|13687.6|13676.6|13663.6|13651.6|789
1727711700000|2024-09-30 15:55:00|13664.6|13652.6|13637.6|13625.6|13667.6|13656.6|13637.6|13625.6|1703
1727712000000|2024-09-30 16:00:00|13636.6|13626.6|13645.6|13634.6|13650.6|13639.6|13628.6|13616.6|2699
1727712300000|2024-09-30 16:05:00|13646.6|13633.6|13653.6|13642.6|13664.6|13652.6|13631.6|13620.6|1149
1727712600000|2024-09-30 16:10:00|13652.6|13641.6|13680.6|13669.6|13683.6|13671.6|13652.6|13641.6|1132
1727712900000|2024-09-30 16:15:00|13681.6|13670.6|13689.6|13678.6|13694.6|13683.6|13678.6|13667.6|842
1727713200000|2024-09-30 16:20:00|13690.6|13680.6|13677.6|13665.6|13691.6|13680.6|13671.6|13660.6|491
1727713500000|2024-09-30 16:25:00|13676.6|13664.6|13706.6|13694.6|13720.6|13709.6|13675.6|13663.6|1254
1727713800000|2024-09-30 16:30:00|13705.6|13692.6|13686.6|13675.6|13710.6|13698.6|13686.6|13675.6|440
1727714100000|2024-09-30 16:35:00|13685.6|13674.6|13710.6|13698.6|13717.6|13705.6|13683.6|13672.6|1306
1727714400000|2024-09-30 16:40:00|13711.6|13699.6|13729.6|13718.6|13735.6|13724.6|13707.6|13696.6|756
1727714700000|2024-09-30 16:45:00|13730.6|13717.6|13742.6|13730.6|13744.6|13733.6|13717.6|13706.6|535
1727715000000|2024-09-30 16:50:00|13741.6|13731.6|13724.6|13713.6|13748.6|13736.6|13724.6|13713.6|329
1727715300000|2024-09-30 16:55:00|13725.6|13714.6|13734.6|13723.6|13737.6|13726.6|13724.6|13714.6|237
1727715600000|2024-09-30 17:00:00|13735.6|13724.6|13736.6|13725.6|13757.6|13746.6|13735.6|13723.6|634
1727715900000|2024-09-30 17:05:00|13737.6|13724.6|13708.6|13697.6|13745.6|13733.6|13708.6|13696.6|313
1727716200000|2024-09-30 17:10:00|13709.6|13696.6|13713.6|13701.6|13718.6|13707.6|13704.6|13693.6|258
1727716500000|2024-09-30 17:15:00|13712.6|13702.6|13702.6|13691.6|13717.6|13705.6|13702.6|13690.6|197
1727716800000|2024-09-30 17:20:00|13704.6|13692.6|13704.6|13692.6|13710.6|13699.6|13697.6|13686.6|383
1727717100000|2024-09-30 17:25:00|13705.6|13693.6|13703.6|13692.6|13706.6|13695.6|13695.6|13684.6|261
1727717400000|2024-09-30 17:30:00|13704.6|13691.6|13709.6|13698.6|13712.6|13700.6|13699.6|13687.6|226
1727717700000|2024-09-30 17:35:00|13710.6|13699.6|13713.6|13701.6|13719.6|13708.6|13709.6|13698.6|434
1727718000000|2024-09-30 17:40:00|13714.6|13702.6|13711.6|13700.6|13718.6|13707.6|13703.6|13692.6|306
1727718300000|2024-09-30 17:45:00|13710.6|13699.6|13701.6|13690.6|13712.6|13700.6|13695.6|13684.6|462
1727718600000|2024-09-30 17:50:00|13702.6|13691.6|13724.6|13713.6|13725.6|13713.6|13701.6|13691.6|221
1727718900000|2024-09-30 17:55:00|13729.6|13712.6|13719.6|13707.6|13729.6|13718.6|13710.6|13699.6|351
1727719200000|2024-09-30 18:00:00|13718.6|13706.6|13731.6|13720.6|13734.6|13723.6|13718.6|13706.6|180
1727719500000|2024-09-30 18:05:00|13730.6|13719.6|13712.6|13701.6|13730.6|13719.6|13692.6|13681.6|873
1727719800000|2024-09-30 18:10:00|13711.6|13700.6|13680.6|13669.6|13719.6|13708.6|13674.6|13663.6|930
1727720100000|2024-09-30 18:15:00|13678.6|13667.6|13670.6|13659.6|13679.6|13667.6|13666.6|13654.6|456
1727720400000|2024-09-30 18:20:00|13671.6|13658.6|13678.6|13666.6|13681.6|13669.6|13666.6|13655.6|226
1727720700000|2024-09-30 18:25:00|13679.6|13667.6|13702.6|13691.6|13703.6|13692.6|13672.6|13660.6|319
1727721000000|2024-09-30 18:30:00|13701.6|13690.6|13706.6|13694.6|13716.6|13705.6|13698.6|13687.6|357
1727721300000|2024-09-30 18:35:00|13705.6|13693.6|13712.6|13700.6|13722.6|13711.6|13701.6|13689.6|269
1727721600000|2024-09-30 18:40:00|13713.6|13701.6|13719.6|13708.6|13721.6|13710.6|13709.6|13697.6|375
1727721900000|2024-09-30 18:45:00|13720.6|13709.6|13713.6|13702.6|13725.6|13714.6|13712.6|13701.6|217
1727722200000|2024-09-30 18:50:00|13714.6|13703.6|13711.6|13700.6|13716.6|13705.6|13704.6|13693.6|320
1727722500000|2024-09-30 18:55:00|13710.6|13699.6|13700.6|13689.6|13710.6|13700.6|13698.6|13687.6|385
1727722800000|2024-09-30 19:00:00|13698.6|13687.6|13713.6|13702.6|13715.6|13704.6|13697.6|13686.6|487
1727723100000|2024-09-30 19:05:00|13714.6|13703.6|13718.6|13707.6|13719.6|13708.6|13710.6|13698.6|552
1727723400000|2024-09-30 19:10:00|13717.6|13706.6|13714.6|13703.6|13721.6|13710.6|13708.6|13697.6|348
1727723700000|2024-09-30 19:15:00|13712.6|13701.6|13712.6|13701.6|13716.6|13705.6|13712.6|13701.6|226
1727724000000|2024-09-30 19:20:00|13711.6|13700.6|13714.6|13703.6|13715.6|13704.6|13708.6|13696.6|438
1727724300000|2024-09-30 19:25:00|13715.6|13704.6|13715.6|13704.6|13719.6|13708.6|13711.6|13700.6|553
1727724600000|2024-09-30 19:30:00|13714.6|13703.6|13696.6|13685.6|13714.6|13703.6|13695.6|13684.6|244
1727724900000|2024-09-30 19:35:00|13697.6|13686.6|13706.6|13695.6|13707.6|13696.6|13697.6|13685.6|218
1727725200000|2024-09-30 19:40:00|13705.6|13693.6|13702.1|13692.1|13716.6|13705.6|13701.6|13690.6|367
1727725500000|2024-09-30 19:45:00|13702.6|13692.6|13706.1|13696.1|13710.1|13700.1|13701.1|13691.1|182
1727725800000|2024-09-30 19:50:00|13705.6|13695.6|13708.1|13698.1|13718.1|13708.1|13705.1|13695.1|252
1727726100000|2024-09-30 19:55:00|13707.6|13697.6|13708.6|13698.6|13713.6|13703.6|13702.1|13692.1|892
1727726400000|2024-09-30 20:00:00|13707.6|13697.6|13706.6|13696.6|13709.6|13699.6|13702.1|13692.1|205
1727726700000|2024-09-30 20:05:00|13706.1|13696.1|13698.6|13688.6|13707.6|13697.6|13698.6|13688.6|93
1727727000000|2024-09-30 20:10:00|13698.1|13688.1|13695.1|13685.1|13698.1|13688.1|13693.1|13683.1|42
1727727300000|2024-09-30 20:15:00|13694.1|13684.1|13698.1|13688.1|13698.1|13688.1|13694.1|13684.1|74
1727727600000|2024-09-30 20:20:00|13698.6|13688.6|13700.1|13690.1|13700.6|13690.6|13697.6|13687.6|46
1727727900000|2024-09-30 20:25:00|13699.6|13689.6|13697.6|13687.6|13699.6|13689.6|13697.1|13687.1|8
1727728200000|2024-09-30 20:30:00|13698.1|13688.1|13697.1|13687.1|13698.1|13688.1|13696.1|13686.1|34
1727728500000|2024-09-30 20:35:00|13697.6|13687.6|13697.6|13687.6|13699.1|13689.1|13695.6|13685.6|30
1727728800000|2024-09-30 20:40:00|13697.1|13687.1|13719.1|13709.1|13719.6|13709.6|13697.1|13687.1|143
1727729100000|2024-09-30 20:45:00|13718.6|13708.6|13688.6|13678.6|13720.1|13710.1|13688.1|13678.1|181
1727729400000|2024-09-30 20:50:00|13689.1|13679.1|13699.6|13689.6|13701.1|13691.1|13688.6|13678.6|30
1727729700000|2024-09-30 20:55:00|13700.1|13690.1|13699.6|13689.6|13701.6|13691.6|13697.1|13687.1|41
1727730000000|2024-09-30 21:00:00|13701.6|13691.6|13716.1|13706.1|13716.1|13706.1|13701.6|13691.6|26
1727730300000|2024-09-30 21:05:00|13715.1|13705.1|13709.1|13699.1|13715.1|13705.1|13709.1|13699.1|2
1727730600000|2024-09-30 21:10:00|13711.1|13701.1|13713.1|13703.1|13713.1|13703.1|13711.1|13701.1|0
1727730900000|2024-09-30 21:15:00|13720.1|13696.1|13720.2|13696.2|13720.4|13696.4|13719.3|13695.3|0
1727731200000|2024-09-30 21:20:00|13720|13696|13720.3|13696.3|13720.6|13696.6|13720|13696|0
1727731500000|2024-09-30 21:25:00|13720.2|13696.2|13720.3|13696.3|13720.4|13696.4|13720.2|13696.2|0
1727731800000|2024-09-30 21:30:00|13721|13697|13720.9|13696.9|13721.3|13697.3|13720.7|13696.7|0
1727732100000|2024-09-30 21:35:00|13720.5|13696.5|13720.7|13696.7|13721.5|13697.5|13719.8|13695.8|0
1727732400000|2024-09-30 21:40:00|13720.8|13696.8|13721.8|13697.8|13722.2|13698.2|13720.8|13696.8|0
1727732700000|2024-09-30 21:45:00|13721.4|13697.4|13722.4|13698.4|13722.4|13698.4|13721.1|13697.1|0
1727733000000|2024-09-30 21:50:00|13721.6|13697.6|13722.1|13698.1|13722.6|13698.6|13720.8|13696.8|0
1727733300000|2024-09-30 21:55:00|13721.7|13697.7|13722|13698|13722.5|13698.5|13721.7|13697.7|0
1727733600000|2024-09-30 22:00:00|13721.6|13697.6|13722.5|13698.5|13724.3|13700.3|13721.6|13697.6|0
1727733900000|2024-09-30 22:05:00|13722.7|13698.7|13717.9|13693.9|13722.9|13698.9|13716.3|13692.3|0
1727734200000|2024-09-30 22:10:00|13718.2|13694.2|13718.6|13694.6|13718.8|13694.8|13715.9|13691.9|0
1727734500000|2024-09-30 22:15:00|13718.2|13694.2|13718.6|13694.6|13718.6|13694.6|13715.1|13691.1|0
1727734800000|2024-09-30 22:20:00|13718.2|13694.2|13719.3|13695.3|13719.3|13695.3|13717.4|13693.4|0
1727735100000|2024-09-30 22:25:00|13719.7|13695.7|13721.8|13697.8|13724.4|13700.4|13719.3|13695.3|0
1727735400000|2024-09-30 22:30:00|13721.6|13697.6|13723.7|13699.7|13724.1|13700.1|13720.2|13696.2|0
1727735700000|2024-09-30 22:35:00|13724.1|13700.1|13725.7|13701.7|13726.1|13702.1|13723.7|13699.7|0
1727736000000|2024-09-30 22:40:00|13726.3|13702.3|13723.8|13699.8|13726.5|13702.5|13723|13699|0
1727736300000|2024-09-30 22:45:00|13724.1|13700.1|13725.3|13701.3|13725.7|13701.7|13722.2|13698.2|0
1727736600000|2024-09-30 22:50:00|13725.7|13701.7|13725|13701|13726.1|13702.1|13724.5|13700.5|0
1727736900000|2024-09-30 22:55:00|13724.6|13700.6|13723.8|13699.8|13725.8|13701.8|13723.4|13699.4|0
1727737200000|2024-09-30 23:00:00|13723.6|13699.6|13720.9|13696.9|13723.8|13699.8|13720.3|13696.3|0
1727737500000|2024-09-30 23:05:00|13721.1|13697.1|13722.5|13698.5|13723.6|13699.6|13719.3|13695.3|0
1727737800000|2024-09-30 23:10:00|13722.6|13698.6|13723.9|13699.9|13724.3|13700.3|13721.7|13697.7|0
1727738100000|2024-09-30 23:15:00|13724.2|13700.2|13723.4|13699.4|13725.7|13701.7|13723.4|13699.4|0
1727738400000|2024-09-30 23:20:00|13723.6|13699.6|13721.3|13697.3|13724.2|13700.2|13720.9|13696.9|0
1727738700000|2024-09-30 23:25:00|13720.9|13696.9|13720.1|13696.1|13720.9|13696.9|13719.1|13695.1|0
1727739000000|2024-09-30 23:30:00|13720.3|13696.3|13720.5|13696.5|13721.1|13697.1|13719.3|13695.3|0
1727739300000|2024-09-30 23:35:00|13720.1|13696.1|13720.5|13696.5|13720.9|13696.9|13719.9|13695.9|0
1727739600000|2024-09-30 23:40:00|13720.3|13696.3|13722.1|13698.1|13722.2|13698.2|13720.1|13696.1|0
1727739900000|2024-09-30 23:45:00|13721.7|13697.7|13720.1|13696.1|13722.1|13698.1|13720.1|13696.1|0
1727740200000|2024-09-30 23:50:00|13720.5|13696.5|13723.2|13699.2|13723.2|13699.2|13720.1|13696.1|0
1727740500000|2024-09-30 23:55:00|13723|13699|13726.5|13702.5|13727.3|13703.3|13722.8|13698.8|0
1727740800000|2024-10-01 00:00:00|13726.2|13702.2|13726|13702|13729.1|13705.1|13722.9|13698.9|0
1727741100000|2024-10-01 00:05:00|13726.4|13702.4|13729.6|13705.6|13729.6|13705.6|13726.2|13702.2|0
1727741400000|2024-10-01 00:10:00|13729.9|13705.9|13728.7|13704.7|13730.7|13706.7|13728.7|13704.7|0
1727741700000|2024-10-01 00:15:00|13729.1|13705.1|13726.9|13702.9|13729.1|13705.1|13722.2|13698.2|0
1727742000000|2024-10-01 00:20:00|13727.3|13703.3|13730.1|13706.1|13730.1|13706.1|13726.7|13702.7|0
1727742300000|2024-10-01 00:25:00|13729.8|13705.8|13733.1|13709.1|13734.2|13710.2|13728.9|13704.9|0
1727742600000|2024-10-01 00:30:00|13732.8|13708.8|13734.3|13710.3|13734.4|13710.4|13732.8|13708.8|0
1727742900000|2024-10-01 00:35:00|13734|13710|13734.3|13710.3|13736.3|13712.3|13734|13710|0
1727743200000|2024-10-01 00:40:00|13734.7|13710.7|13734|13710|13735.5|13711.5|13733.3|13709.3|0
1727743500000|2024-10-01 00:45:00|13734.2|13710.2|13740.7|13716.7|13741.9|13717.9|13734|13710|0
1727743800000|2024-10-01 00:50:00|13740.4|13716.4|13739.1|13715.1|13740.7|13716.7|13738.4|13714.4|0
1727744100000|2024-10-01 00:55:00|13739.5|13715.5|13729.1|13705.1|13740.9|13716.9|13728.8|13704.8|0
1727744400000|2024-10-01 01:00:00|13728.9|13704.9|13765.6|13755.6|13788.1|13778.1|13728.9|13704.9|7499
1727744700000|2024-10-01 01:05:00|13766.1|13756.1|13767.1|13757.1|13785.1|13775.1|13761.6|13751.6|3100
1727745000000|2024-10-01 01:10:00|13766.6|13756.6|13762.1|13752.1|13777.1|13767.1|13752.6|13742.6|1322
1727745300000|2024-10-01 01:15:00|13762.6|13752.6|13776.6|13766.6|13778.6|13768.6|13762.1|13752.1|743
1727745600000|2024-10-01 01:20:00|13776.1|13766.1|13768.6|13758.6|13793.1|13783.1|13766.1|13756.1|1089
1727745900000|2024-10-01 01:25:00|13768.1|13758.1|13787.6|13777.6|13796.6|13786.6|13768.1|13758.1|1154
1727746200000|2024-10-01 01:30:00|13787.1|13777.1|13788.6|13778.6|13802.1|13792.1|13761.1|13751.1|3428
1727746500000|2024-10-01 01:35:00|13787.6|13777.6|13803.6|13793.6|13814.1|13804.1|13782.6|13772.6|2349
1727746800000|2024-10-01 01:40:00|13801.6|13791.6|13805|13795|13825.6|13815.6|13799.6|13789.6|2900
1727747100000|2024-10-01 01:45:00|13804.5|13794.5|13831.5|13821.5|13838.5|13828.5|13804.5|13794.5|2393
1727747400000|2024-10-01 01:50:00|13832.5|13822.5|13830.5|13820.5|13838.5|13828.5|13826.5|13816.5|1775
1727747700000|2024-10-01 01:55:00|13831.5|13821.5|13838.5|13828.5|13842.5|13832.5|13824.5|13814.5|1286
1727748000000|2024-10-01 02:00:00|13841.5|13831.5|13825.5|13815.5|13847.5|13837.5|13823.5|13813.5|2098
1727748300000|2024-10-01 02:05:00|13824.5|13814.5|13791.5|13781.5|13824.5|13814.5|13772.5|13762.5|2348
1727748600000|2024-10-01 02:10:00|13796.5|13786.5|13800.5|13790.5|13823.5|13813.5|13796.5|13786.5|1588
1727748900000|2024-10-01 02:15:00|13801.5|13791.5|13804.5|13794.5|13816.5|13806.5|13798.5|13788.5|1247
1727749200000|2024-10-01 02:20:00|13803.5|13793.5|13804.5|13794.5|13808.5|13798.5|13777.5|13767.5|2471
1727749500000|2024-10-01 02:25:00|13805.5|13795.5|13784.5|13774.5|13814.5|13804.5|13780.5|13770.5|1428
1727749800000|2024-10-01 02:30:00|13783.5|13773.5|13747.5|13737.5|13787.5|13777.5|13738.5|13728.5|3720
1727750100000|2024-10-01 02:35:00|13746.5|13736.5|13786.5|13776.5|13790.5|13780.5|13746.5|13736.5|2330
1727750400000|2024-10-01 02:40:00|13785.5|13775.5|13786.5|13776.5|13798.5|13788.5|13767.5|13757.5|1363
1727750700000|2024-10-01 02:45:00|13788.5|13778.5|13779.5|13769.5|13795.5|13785.5|13771.5|13761.5|1031
1727751000000|2024-10-01 02:50:00|13781.5|13771.5|13774.5|13764.5|13784.5|13774.5|13772.5|13762.5|1260
1727751300000|2024-10-01 02:55:00|13773.5|13763.5|13766.5|13756.5|13776.5|13766.5|13751.5|13741.5|1316
1727751600000|2024-10-01 03:00:00|13765.5|13755.5|13759.5|13749.5|13775.5|13765.5|13758.5|13748.5|755
1727751900000|2024-10-01 03:05:00|13760.5|13750.5|13749.5|13739.5|13763.5|13753.5|13749.5|13739.5|991
1727752200000|2024-10-01 03:10:00|13750.5|13740.5|13762.5|13752.5|13766.5|13756.5|13750.5|13740.5|1024
1727752500000|2024-10-01 03:15:00|13763.5|13753.5|13761.5|13751.5|13770.5|13760.5|13761.5|13751.5|685
1727752800000|2024-10-01 03:20:00|13760.5|13750.5|13756.5|13746.5|13770.5|13760.5|13756.5|13746.5|808
1727753100000|2024-10-01 03:25:00|13757.5|13747.5|13755.5|13745.5|13758.5|13748.5|13751.5|13741.5|499
1727753400000|2024-10-01 03:30:00|13754.5|13744.5|13746.5|13736.5|13758.5|13748.5|13739.5|13729.5|1669
1727753700000|2024-10-01 03:35:00|13747.5|13737.5|13748.5|13738.5|13760.5|13750.5|13745.5|13735.5|533
1727754000000|2024-10-01 03:40:00|13747.5|13737.5|13741.5|13731.5|13747.5|13737.5|13739.5|13729.5|639
1727754300000|2024-10-01 03:45:00|13742.5|13732.5|13740.5|13730.5|13747.5|13737.5|13740.5|13730.5|796
1727754600000|2024-10-01 03:50:00|13741.5|13731.5|13743.5|13733.5|13748.5|13738.5|13740.5|13730.5|470
1727754900000|2024-10-01 03:55:00|13742.5|13732.5|13750.5|13740.5|13750.5|13740.5|13739.5|13729.5|693
1727755200000|2024-10-01 04:00:00|13751.5|13741.5|13741.5|13731.5|13751.5|13741.5|13740.5|13730.5|766
1727755500000|2024-10-01 04:05:00|13742.5|13732.5|13734.5|13724.5|13743.5|13733.5|13732.5|13722.5|1077
1727755800000|2024-10-01 04:10:00|13732.5|13722.5|13724.5|13714.5|13734.5|13724.5|13723.5|13713.5|607
1727756100000|2024-10-01 04:15:00|13723.5|13713.5|13716.5|13706.5|13726.5|13716.5|13715.5|13705.5|1024
1727756400000|2024-10-01 04:20:00|13713.5|13703.5|13717.5|13707.5|13717.5|13707.5|13709.5|13699.5|552
1727756700000|2024-10-01 04:25:00|13718.5|13708.5|13716.5|13706.5|13722.5|13712.5|13713.5|13703.5|551
1727757000000|2024-10-01 04:30:00|13715.5|13705.5|13712.5|13702.5|13729.5|13719.5|13712.5|13702.5|825
1727757300000|2024-10-01 04:35:00|13713.5|13703.5|13714.5|13704.5|13723.5|13713.5|13713.5|13703.5|614
1727757600000|2024-10-01 04:40:00|13715.5|13705.5|13722.5|13712.5|13725.5|13715.5|13715.5|13705.5|717
1727757900000|2024-10-01 04:45:00|13721.5|13711.5|13719.5|13709.5|13721.5|13711.5|13712.5|13702.5|482
1727758200000|2024-10-01 04:50:00|13722.5|13712.5|13718.5|13708.5|13725.5|13715.5|13718.5|13708.5|369
1727758500000|2024-10-01 04:55:00|13719.5|13709.5|13706.5|13696.5|13719.5|13709.5|13706.5|13696.5|520
1727758800000|2024-10-01 05:00:00|13705.5|13695.5|13708.5|13698.5|13717.5|13707.5|13696.5|13686.5|1748
1727759100000|2024-10-01 05:05:00|13707.5|13697.5|13702.5|13692.5|13710.5|13700.5|13693.5|13683.5|817
1727759400000|2024-10-01 05:10:00|13701.5|13691.5|13709.5|13699.5|13711.5|13701.5|13694.5|13684.5|1199
1727759700000|2024-10-01 05:15:00|13708.5|13698.5|13700.5|13690.5|13711.5|13701.5|13695.5|13685.5|772
1727760000000|2024-10-01 05:20:00|13701.5|13691.5|13715.5|13705.5|13721.5|13711.5|13701.5|13691.5|998
1727760300000|2024-10-01 05:25:00|13716.5|13706.5|13713.5|13703.5|13720.5|13710.5|13706.5|13696.5|710
1727760600000|2024-10-01 05:30:00|13714.5|13704.5|13720.5|13710.5|13720.5|13710.5|13708.5|13698.5|660
1727760900000|2024-10-01 05:35:00|13721.5|13711.5|13715.5|13705.5|13721.5|13711.5|13710.5|13700.5|639
1727761200000|2024-10-01 05:40:00|13714.5|13704.5|13712.5|13702.5|13721.5|13711.5|13710.5|13700.5|872
1727761500000|2024-10-01 05:45:00|13713.5|13703.5|13725.5|13715.5|13726.5|13716.5|13709.5|13699.5|1185
1727761800000|2024-10-01 05:50:00|13726.5|13716.5|13735.5|13725.5|13746.5|13736.5|13726.5|13716.5|805
1727762100000|2024-10-01 05:55:00|13736.5|13726.5|13744.5|13734.5|13744.5|13734.5|13731.5|13721.5|680
1727762400000|2024-10-01 06:00:00|13745.5|13735.5|13739.5|13729.5|13759.5|13749.5|13738.5|13728.5|1006
1727762700000|2024-10-01 06:05:00|13738.5|13728.5|13751.5|13741.5|13757.5|13747.5|13734.5|13724.5|1020
1727763000000|2024-10-01 06:10:00|13750.5|13740.5|13727.5|13717.5|13751.5|13741.5|13727.5|13717.5|528
1727763300000|2024-10-01 06:15:00|13728.5|13718.5|13724.5|13714.5|13736.5|13726.5|13720.5|13710.5|765
1727763600000|2024-10-01 06:20:00|13725.5|13715.5|13723.5|13713.5|13727.5|13717.5|13714.5|13704.5|887
1727763900000|2024-10-01 06:25:00|13724.5|13714.5|13729.5|13719.5|13732.5|13722.5|13722.5|13712.5|1021
1727764200000|2024-10-01 06:30:00|13731.5|13721.5|13739.5|13729.5|13745.5|13735.5|13728.5|13718.5|1100
1727764500000|2024-10-01 06:35:00|13740.5|13730.5|13732.5|13722.5|13744.5|13734.5|13727.5|13717.5|826
1727764800000|2024-10-01 06:40:00|13734.5|13724.5|13718.5|13708.5|13736.5|13726.5|13712.5|13702.5|1214
1727765100000|2024-10-01 06:45:00|13717.5|13707.5|13723.5|13713.5|13728.5|13718.5|13715.5|13705.5|752
1727765400000|2024-10-01 06:50:00|13722.5|13712.5|13714.5|13704.5|13723.5|13713.5|13709.5|13699.5|1558
1727765700000|2024-10-01 06:55:00|13712.5|13702.5|13685.5|13675.5|13713.5|13703.5|13684.5|13674.5|4040
1727766000000|2024-10-01 07:00:00|13687.5|13677.5|13744.5|13734.5|13762.5|13752.5|13687.5|13677.5|2070
1727766300000|2024-10-01 07:05:00|13745.5|13735.5|13714.5|13704.5|13751.5|13741.5|13713.5|13703.5|865
1727766600000|2024-10-01 07:10:00|13712.5|13702.5|13705.5|13695.5|13719.5|13709.5|13698.5|13688.5|1181
1727766900000|2024-10-01 07:15:00|13706.5|13696.5|13713.5|13703.5|13718.5|13708.5|13701.5|13691.5|624
1727767200000|2024-10-01 07:20:00|13712.5|13702.5|13724.5|13714.5|13733.5|13723.5|13712.5|13702.5|1081
1727767500000|2024-10-01 07:25:00|13722.5|13712.5|13748.5|13738.5|13749.5|13739.5|13722.5|13712.5|1334
1727767800000|2024-10-01 07:30:00|13747.5|13737.5|13735.5|13725.5|13747.5|13737.5|13731.5|13721.5|461
1727768100000|2024-10-01 07:35:00|13736.5|13726.5|13745.5|13735.5|13745.5|13735.5|13727.5|13717.5|369
1727768400000|2024-10-01 07:40:00|13747.5|13737.5|13746.5|13736.5|13747.5|13737.5|13737.5|13727.5|249
1727768700000|2024-10-01 07:45:00|13745.5|13735.5|13755.5|13745.5|13757.5|13747.5|13745.5|13735.5|480
1727769000000|2024-10-01 07:50:00|13756.5|13746.5|13758.5|13748.5|13764.5|13754.5|13755.5|13745.5|654
1727769300000|2024-10-01 07:55:00|13759.5|13749.5|13764.5|13754.5|13767.5|13757.5|13749.5|13739.5|894
1727769600000|2024-10-01 08:00:00|13765.5|13753.5|13758.5|13747.5|13765.5|13754.5|13754.5|13743.5|357
1727769900000|2024-10-01 08:05:00|13757.5|13746.5|13761.5|13750.5|13763.5|13752.5|13756.5|13745.5|380
1727770200000|2024-10-01 08:10:00|13762.5|13751.5|13763.5|13752.5|13768.5|13757.5|13759.5|13748.5|444
1727770500000|2024-10-01 08:15:00|13762.5|13751.5|13767.5|13756.5|13771.5|13760.5|13761.5|13750.5|414
1727770800000|2024-10-01 08:20:00|13768.5|13757.5|13759.5|13748.5|13768.5|13757.5|13756.5|13745.5|668
1727771100000|2024-10-01 08:25:00|13761.5|13750.5|13768.5|13755.5|13772.5|13761.5|13761.5|13750.5|476
1727771400000|2024-10-01 08:30:00|13772.9|13748.9|13776.2|13752.2|13777.3|13753.3|13771.4|13747.4|0
1727771700000|2024-10-01 08:35:00|13776.6|13752.6|13764.3|13740.3|13776.7|13752.7|13764.3|13740.3|558
1727772000000|2024-10-01 08:40:00|13764|13740|13770.5|13746.5|13770.5|13746.5|13764|13740|0
1727772300000|2024-10-01 08:45:00|13770.3|13746.3|13769.4|13745.4|13771.2|13747.2|13768.4|13744.4|0
1727772600000|2024-10-01 08:50:00|13769.3|13745.3|13764|13740|13769.4|13745.4|13762.9|13738.9|0
1727772900000|2024-10-01 08:55:00|13763.6|13739.6|13765.8|13741.8|13767.3|13743.3|13762.6|13738.6|0
1727773200000|2024-10-01 09:00:00|13781.5|13769.5|13768.5|13757.5|13795.5|13782.5|13761.5|13750.5|476
1727773500000|2024-10-01 09:05:00|13767.5|13756.5|13774.5|13763.5|13779.5|13768.5|13765.5|13753.5|163
1727773800000|2024-10-01 09:10:00|13775.5|13764.5|13774.5|13763.5|13787.5|13776.5|13773.5|13761.5|236
1727774100000|2024-10-01 09:15:00|13775.5|13765.5|13764.5|13753.5|13781.5|13770.5|13764.5|13753.5|552
1727774400000|2024-10-01 09:20:00|13762.5|13751.5|13786.5|13774.5|13790.5|13778.5|13762.5|13751.5|258
1727774700000|2024-10-01 09:25:00|13787.5|13775.5|13789.5|13778.5|13790.5|13778.5|13786.5|13775.5|40
1727775000000|2024-10-01 09:30:00|13790.5|13777.5|13790.5|13778.5|13790.5|13779.5|13786.5|13775.5|51
1727775300000|2024-10-01 09:35:00|13789.5|13779.5|13783.5|13772.5|13790.5|13779.5|13783.5|13772.5|102
1727775600000|2024-10-01 09:40:00|13782.5|13771.5|13783.5|13771.5|13783.5|13772.5|13777.5|13766.5|144
1727775900000|2024-10-01 09:45:00|13782.5|13772.5|13783.5|13772.5|13788.5|13777.5|13782.5|13771.5|184
1727776200000|2024-10-01 09:50:00|13784.5|13773.5|13783.5|13772.5|13789.5|13778.5|13783.5|13772.5|133
1727776500000|2024-10-01 09:55:00|13782.5|13771.5|13785.5|13774.5|13791.5|13780.5|13781.5|13770.5|135
1727776800000|2024-10-01 10:00:00|13784.5|13773.5|13786.5|13775.5|13788.5|13777.5|13784.5|13773.5|61
1727777100000|2024-10-01 10:05:00|13785.5|13774.5|13781.5|13770.5|13785.5|13774.5|13777.5|13766.5|149
1727777400000|2024-10-01 10:10:00|13782.5|13771.5|13785.5|13774.5|13790.5|13779.5|13781.5|13769.5|246
1727777700000|2024-10-01 10:15:00|13786.5|13775.5|13779.5|13768.5|13786.5|13775.5|13776.5|13765.5|230
1727778000000|2024-10-01 10:20:00|13780.5|13769.5|13787.5|13776.5|13789.5|13778.5|13779.5|13768.5|175
1727778300000|2024-10-01 10:25:00|13788.5|13777.5|13792.5|13781.5|13794.5|13783.5|13788.5|13777.5|291
1727778600000|2024-10-01 10:30:00|13791.5|13780.5|13785.5|13774.5|13792.5|13780.5|13778.5|13767.5|198
1727778900000|2024-10-01 10:35:00|13786.5|13776.5|13792.5|13780.5|13793.5|13782.5|13786.5|13775.5|128
1727779200000|2024-10-01 10:40:00|13791.5|13781.5|13790.5|13779.5|13795.5|13783.5|13789.5|13777.5|138
1727779500000|2024-10-01 10:45:00|13789.5|13778.5|13786.5|13775.5|13789.5|13778.5|13783.5|13772.5|68
1727779800000|2024-10-01 10:50:00|13787.5|13776.5|13785.5|13774.5|13789.5|13778.5|13784.5|13773.5|36
1727780100000|2024-10-01 10:55:00|13786.5|13775.5|13786.5|13775.5|13789.5|13777.5|13785.5|13774.5|82
1727780400000|2024-10-01 11:00:00|13787.5|13776.5|13796.5|13785.5|13796.5|13785.5|13786.5|13775.5|117
1727780700000|2024-10-01 11:05:00|13797.5|13786.5|13796.5|13785.5|13800.5|13789.5|13796.5|13785.5|129
1727781000000|2024-10-01 11:10:00|13797.5|13786.5|13797.5|13786.5|13800.5|13789.5|13794.5|13783.5|86
1727781300000|2024-10-01 11:15:00|13798.5|13784.5|13799.5|13788.5|13800.5|13789.5|13793.5|13782.5|247
1727781600000|2024-10-01 11:20:00|13800.5|13787.5|13804.5|13793.5|13806.5|13794.5|13799.5|13787.5|309
1727781900000|2024-10-01 11:25:00|13803.5|13792.5|13810.5|13799.5|13810.5|13799.5|13801.5|13790.5|159
1727782200000|2024-10-01 11:30:00|13809.5|13798.5|13810.5|13799.5|13814.5|13802.5|13809.5|13798.5|189
1727782500000|2024-10-01 11:35:00|13811.5|13800.5|13809.5|13798.5|13816.5|13805.5|13808.5|13797.5|333
1727782800000|2024-10-01 11:40:00|13808.5|13797.5|13809.5|13797.5|13814.5|13803.5|13805.5|13794.5|166
1727783100000|2024-10-01 11:45:00|13808.5|13798.5|13811.5|13800.5|13811.5|13800.5|13806.5|13795.5|142
1727783400000|2024-10-01 11:50:00|13812.5|13801.5|13814.5|13803.5|13815.5|13804.5|13811.5|13800.5|122
1727783700000|2024-10-01 11:55:00|13815.5|13804.5|13822.5|13811.5|13822.5|13811.5|13812.5|13800.5|216
1727784000000|2024-10-01 12:00:00|13821.5|13810.5|13827.5|13816.5|13827.5|13816.5|13818.5|13807.5|391
1727784300000|2024-10-01 12:05:00|13826.5|13815.5|13837.5|13825.5|13837.5|13826.5|13826.5|13815.5|454
1727784600000|2024-10-01 12:10:00|13836.5|13824.5|13840.5|13829.5|13840.5|13829.5|13830.5|13819.5|312
1727784900000|2024-10-01 12:15:00|13841.5|13830.5|13822.5|13810.5|13842.5|13831.5|13822.5|13810.5|395
1727785200000|2024-10-01 12:20:00|13821.5|13812.5|13816.5|13805.5|13824.5|13813.5|13812.5|13800.5|191
1727785500000|2024-10-01 12:25:00|13815.5|13804.5|13801.5|13790.5|13820.5|13809.5|13801.5|13790.5|628
1727785800000|2024-10-01 12:30:00|13800.5|13789.5|13803.5|13792.5|13805.5|13794.5|13796.5|13785.5|405
1727786100000|2024-10-01 12:35:00|13804.5|13791.5|13795.5|13784.5|13806.5|13795.5|13794.5|13783.5|213
1727786400000|2024-10-01 12:40:00|13796.5|13785.5|13812.5|13801.5|13814.5|13802.5|13794.5|13783.5|312
1727786700000|2024-10-01 12:45:00|13811.5|13800.5|13825.5|13814.5|13827.5|13816.5|13811.5|13800.5|331
1727787000000|2024-10-01 12:50:00|13824.5|13813.5|13823.5|13812.5|13827.5|13816.5|13819.5|13807.5|437
1727787300000|2024-10-01 12:55:00|13824.5|13813.5|13819.5|13808.5|13825.5|13814.5|13815.5|13804.5|113
1727787600000|2024-10-01 13:00:00|13818.5|13807.5|13818.5|13807.5|13822.5|13811.5|13815.5|13804.5|112
1727787900000|2024-10-01 13:05:00|13819.5|13808.5|13834.5|13822.5|13835.5|13823.5|13811.5|13800.5|419
1727788200000|2024-10-01 13:10:00|13833.5|13823.5|13825.5|13814.5|13836.5|13824.5|13825.5|13814.5|239
1727788500000|2024-10-01 13:15:00|13824.5|13813.5|13815.5|13803.5|13825.5|13814.5|13809.5|13798.5|359
1727788800000|2024-10-01 13:20:00|13813.5|13802.5|13802.5|13791.5|13814.5|13802.5|13801.5|13790.5|232
1727789100000|2024-10-01 13:25:00|13801.5|13790.5|13816.5|13805.5|13816.5|13805.5|13796.5|13784.5|222
1727789400000|2024-10-01 13:30:00|13817.5|13806.5|13800.5|13788.5|13862.5|13851.5|13800.5|13788.5|2728
1727789700000|2024-10-01 13:35:00|13799.5|13787.5|13791.5|13779.5|13825.5|13814.5|13781.5|13770.5|1592
1727790000000|2024-10-01 13:40:00|13790.5|13780.5|13792.5|13781.5|13796.5|13785.5|13766.5|13754.5|2659
1727790300000|2024-10-01 13:45:00|13791.5|13779.5|13788.5|13777.5|13810.5|13798.5|13782.5|13771.5|1974
1727790600000|2024-10-01 13:50:00|13789.5|13778.5|13843.5|13832.5|13843.5|13832.5|13785.5|13774.5|1962
1727790900000|2024-10-01 13:55:00|13842.5|13831.5|13837.5|13823.5|13860.5|13849.5|13835.5|13823.5|1651
1727791200000|2024-10-01 14:00:00|13839.5|13824.5|13896.5|13885.5|13896.5|13885.5|13839.5|13824.5|2326
1727791500000|2024-10-01 14:05:00|13891.5|13880.5|13835.5|13824.5|13906.5|13895.5|13834.5|13822.5|2011
1727791800000|2024-10-01 14:10:00|13836.5|13825.5|13835.5|13823.5|13852.5|13841.5|13824.5|13813.5|1863
1727792100000|2024-10-01 14:15:00|13836.5|13824.5|13819.5|13808.5|13838.5|13826.5|13809.5|13798.5|1263
1727792400000|2024-10-01 14:20:00|13820.5|13810.5|13823.5|13812.5|13837.5|13826.5|13815.5|13804.5|759
1727792700000|2024-10-01 14:25:00|13824.5|13813.5|13804.5|13793.5|13826.5|13815.5|13794.5|13783.5|1071
1727793000000|2024-10-01 14:30:00|13805.5|13794.5|13821.5|13810.5|13824.5|13812.5|13796.5|13784.5|822
1727793300000|2024-10-01 14:35:00|13820.5|13809.5|13877.5|13866.5|13878.5|13867.5|13820.5|13809.5|1518
1727793600000|2024-10-01 14:40:00|13876.5|13865.5|13855.5|13843.5|13883.5|13872.5|13852.5|13840.5|1084
1727793900000|2024-10-01 14:45:00|13856.5|13844.5|13844.5|13832.5|13859.5|13848.5|13838.5|13827.5|647
1727794200000|2024-10-01 14:50:00|13845.5|13833.5|13878.5|13866.5|13882.5|13871.5|13842.5|13831.5|867
1727794500000|2024-10-01 14:55:00|13879.5|13867.5|13873.5|13862.5|13882.5|13871.5|13866.5|13855.5|812
1727794800000|2024-10-01 15:00:00|13874.5|13863.5|13879.5|13868.5|13888.5|13877.5|13874.5|13862.5|1217
1727795100000|2024-10-01 15:05:00|13880.5|13869.5|13858.5|13847.5|13881.5|13870.5|13858.5|13847.5|637
1727795400000|2024-10-01 15:10:00|13859.5|13846.5|13881.5|13870.5|13881.5|13870.5|13852.5|13840.5|928
1727795700000|2024-10-01 15:15:00|13880.5|13869.5|13889.5|13878.5|13890.5|13878.5|13876.5|13865.5|960
1727796000000|2024-10-01 15:20:00|13890.5|13879.5|13920.5|13909.5|13920.5|13909.5|13888.5|13877.5|1895
1727796300000|2024-10-01 15:25:00|13921.5|13910.5|13898.5|13887.5|13922.5|13911.5|13897.5|13885.5|1362
1727796600000|2024-10-01 15:30:00|13899.5|13886.5|13927.5|13916.5|13927.5|13916.5|13899.5|13886.5|698
1727796900000|2024-10-01 15:35:00|13926.5|13915.5|13921.5|13910.5|13929.5|13917.5|13917.5|13906.5|609
1727797200000|2024-10-01 15:40:00|13920.5|13909.5|13927.5|13916.5|13930.5|13919.5|13911.5|13900.5|537
1727797500000|2024-10-01 15:45:00|13928.5|13917.5|13927.5|13916.5|13932.5|13921.5|13922.5|13911.5|909
1727797800000|2024-10-01 15:50:00|13928.5|13917.5|13940.5|13929.5|13940.5|13929.5|13928.5|13917.5|766
1727798100000|2024-10-01 15:55:00|13941.5|13930.5|13949.5|13938.5|13957.5|13946.5|13938.5|13927.5|1303
1727798400000|2024-10-01 16:00:00|13946.5|13935.5|13985.5|13973.5|13989.5|13978.5|13945.5|13934.5|1755
1727798700000|2024-10-01 16:05:00|13986.5|13974.5|13996.5|13985.5|13999.5|13988.5|13972.5|13961.5|902
1727799000000|2024-10-01 16:10:00|13997.5|13986.5|14044.5|14033.5|14044.5|14033.5|13995.5|13984.5|2210
1727799300000|2024-10-01 16:15:00|14045.5|14034.5|14000.5|13988.5|14073.5|14062.5|13999.5|13987.5|2065
1727799600000|2024-10-01 16:20:00|14003.5|13989.5|13997.5|13986.5|14008.5|13996.5|13995.5|13984.5|849
1727799900000|2024-10-01 16:25:00|13998.5|13987.5|14002.5|13991.5|14002.5|13991.5|13979.5|13967.5|1349
1727800200000|2024-10-01 16:30:00|14001.5|13990.5|13993.5|13982.5|14009.5|13997.5|13977.5|13966.5|933
1727800500000|2024-10-01 16:35:00|13992.5|13981.5|13970.5|13958.5|13993.5|13982.5|13944.5|13932.5|1446
1727800800000|2024-10-01 16:40:00|13969.5|13959.5|13952.5|13940.5|13974.5|13963.5|13952.5|13939.5|482
1727801100000|2024-10-01 16:45:00|13956.5|13941.5|13933.5|13922.5|13968.5|13956.5|13931.5|13920.5|1344
1727801400000|2024-10-01 16:50:00|13934.5|13926.5|13988.5|13977.5|13993.5|13981.5|13918.5|13907.5|1343
1727801700000|2024-10-01 16:55:00|13989.5|13975.5|13969.5|13957.5|13989.5|13976.5|13957.5|13945.5|448
1727802000000|2024-10-01 17:00:00|13970.5|13958.5|13958.5|13946.5|13980.5|13968.5|13958.5|13946.5|237
1727802300000|2024-10-01 17:05:00|13961.5|13950.5|13966.5|13955.5|13970.5|13959.5|13961.5|13950.5|273
1727802600000|2024-10-01 17:10:00|13967.5|13954.5|13937.5|13925.5|13967.5|13956.5|13936.5|13924.5|568
1727802900000|2024-10-01 17:15:00|13936.5|13924.5|13927.5|13916.5|13941.5|13928.5|13921.5|13910.5|917
1727803200000|2024-10-01 17:20:00|13928.5|13917.5|13941.5|13930.5|13942.5|13931.5|13927.5|13915.5|306
1727803500000|2024-10-01 17:25:00|13945.5|13933.5|13953.5|13941.5|13956.5|13944.5|13942.5|13931.5|859
1727803800000|2024-10-01 17:30:00|13952.5|13942.5|13969.5|13957.5|13985.5|13974.5|13950.5|13938.5|455
1727804100000|2024-10-01 17:35:00|13968.5|13958.5|13965.5|13954.5|13968.5|13958.5|13953.5|13941.5|226
1727804400000|2024-10-01 17:40:00|13964.5|13953.5|13981.5|13970.5|13985.5|13974.5|13963.5|13952.5|433
1727804700000|2024-10-01 17:45:00|13982.5|13969.5|13982.5|13970.5|13990.5|13979.5|13978.5|13967.5|372
1727805000000|2024-10-01 17:50:00|13981.5|13969.5|13981.5|13970.5|13984.5|13973.5|13975.5|13964.5|272
1727805300000|2024-10-01 17:55:00|13982.5|13971.5|13997.5|13986.5|14009.5|13998.5|13981.5|13970.5|841
1727805600000|2024-10-01 18:00:00|13998.5|13987.5|14010.5|13999.5|14011.5|13999.5|13998.5|13987.5|432
1727805900000|2024-10-01 18:05:00|14011.5|14001.5|14011.5|14000.5|14014.5|14003.5|14009.5|13998.5|242
1727806200000|2024-10-01 18:10:00|14010.5|13999.5|14025.5|14014.5|14025.5|14014.5|14010.5|13999.5|236
1727806500000|2024-10-01 18:15:00|14026.5|14015.5|14034.5|14023.5|14035.5|14024.5|14024.5|14013.5|653
1727806800000|2024-10-01 18:20:00|14035.5|14024.5|14050.5|14039.5|14050.5|14039.5|14034.5|14023.5|542
1727807100000|2024-10-01 18:25:00|14049.5|14038.5|14054.5|14043.5|14056.5|14045.5|14048.5|14037.5|472
1727807400000|2024-10-01 18:30:00|14053.5|14042.5|14047.5|14036.5|14058.5|14047.5|14045.5|14034.5|585
1727807700000|2024-10-01 18:35:00|14046.5|14035.5|14054.5|14042.5|14055.5|14043.5|14035.5|14024.5|925
1727808000000|2024-10-01 18:40:00|14053.5|14041.5|14037.5|14026.5|14053.5|14041.5|14024.5|14013.5|826
1727808300000|2024-10-01 18:45:00|14038.5|14023.5|14032.5|14020.5|14038.5|14027.5|14023.5|14011.5|571
1727808600000|2024-10-01 18:50:00|14033.5|14021.5|14040.5|14029.5|14040.5|14029.5|14024.5|14013.5|572
1727808900000|2024-10-01 18:55:00|14041.5|14030.5|14044.5|14032.5|14050.5|14039.5|14030.5|14019.5|559
1727809200000|2024-10-01 19:00:00|14045.5|14033.5|14034.5|14023.5|14045.5|14034.5|14030.5|14019.5|799
1727809500000|2024-10-01 19:05:00|14035.5|14024.5|14041.5|14030.5|14047.5|14036.5|14033.5|14022.5|523
1727809800000|2024-10-01 19:10:00|14039.5|14028.5|14062.5|14051.5|14062.5|14051.5|14039.5|14028.5|706
1727810100000|2024-10-01 19:15:00|14063.5|14052.5|14057.5|14046.5|14067.5|14056.5|14048.5|14037.5|456
1727810400000|2024-10-01 19:20:00|14056.5|14045.5|14050.5|14039.5|14057.5|14046.5|14040.5|14029.5|380
1727810700000|2024-10-01 19:25:00|14051.5|14040.5|14054.5|14043.5|14062.5|14051.5|14050.5|14038.5|305
1727811000000|2024-10-01 19:30:00|14056.5|14045.5|14047.5|14036.5|14062.5|14051.5|14047.5|14036.5|337
1727811300000|2024-10-01 19:35:00|14048.5|14037.5|14062.5|14051.5|14066.5|14055.5|14048.5|14037.5|657
1727811600000|2024-10-01 19:40:00|14063.5|14052.5|14052|14042|14067.5|14056.5|14050.5|14039.5|300
1727811900000|2024-10-01 19:45:00|14051.5|14041.5|14066|14056|14066|14056|14043|14033|511
1727812200000|2024-10-01 19:50:00|14065|14055|14073|14063|14078|14068|14056|14046|942
1727812500000|2024-10-01 19:55:00|14072.5|14062.5|14100|14090|14100|14090|14072.5|14062.5|1297
1727812800000|2024-10-01 20:00:00|14099.5|14089.5|14074|14064|14107|14097|14074|14064|840
1727813100000|2024-10-01 20:05:00|14075.5|14065.5|14086|14076|14095|14085|14075.5|14065.5|326
1727813400000|2024-10-01 20:10:00|14086.5|14076.5|14077|14067|14087.5|14077.5|14076|14066|118
1727813700000|2024-10-01 20:15:00|14078.5|14068.5|14069.5|14059.5|14086|14076|14068.5|14058.5|275
1727814000000|2024-10-01 20:20:00|14068.5|14058.5|14068.5|14058.5|14072|14062|14055|14045|401
1727814300000|2024-10-01 20:25:00|14070|14060|14073.5|14063.5|14073.5|14063.5|14069|14059|32
1727814600000|2024-10-01 20:30:00|14070.5|14060.5|14060.5|14050.5|14072|14062|14059|14049|97
1727814900000|2024-10-01 20:35:00|14061|14051|14055.5|14045.5|14061|14051|14055.5|14045.5|20
1727815200000|2024-10-01 20:40:00|14055|14045|14054.5|14044.5|14058.5|14048.5|14050.5|14040.5|76
1727815500000|2024-10-01 20:45:00|14054|14044|14055.5|14045.5|14056|14046|14053|14043|14
1727815800000|2024-10-01 20:50:00|14056|14046|14069.5|14059.5|14069.5|14059.5|14055.5|14045.5|39
1727816100000|2024-10-01 20:55:00|14070|14060|14072.5|14062.5|14073|14063|14070|14060|35
1727816400000|2024-10-01 21:00:00|14072|14062|14078.5|14068.5|14078.5|14068.5|14072|14062|3
1727816700000|2024-10-01 21:05:00|14079.5|14069.5|14080.5|14070.5|14083|14073|14079.5|14069.5|10
1727817000000|2024-10-01 21:10:00|14081|14071|14080.5|14070.5|14083|14073|14080.5|14070.5|34
1727817300000|2024-10-01 21:15:00|14087.6|14063.6|14087.5|14063.5|14088|14064|14087.5|14063.5|0
1727817600000|2024-10-01 21:20:00|14086.6|14062.6|14086.7|14062.7|14086.8|14062.8|14086.6|14062.6|0
1727818200000|2024-10-01 21:30:00|14087|14063|14087|14063|14087|14063|14087|14063|0
1727818500000|2024-10-01 21:35:00|14087.5|14063.5|14084.4|14060.4|14087.6|14063.6|14084.3|14060.3|0
1727818800000|2024-10-01 21:40:00|14084.3|14060.3|14084.3|14060.3|14084.4|14060.4|14084.3|14060.3|0
1727819100000|2024-10-01 21:45:00|14084.1|14060.1|14083.9|14059.9|14084.1|14060.1|14083.9|14059.9|0
1727819400000|2024-10-01 21:50:00|14083.5|14059.5|14084|14060|14084|14060|14082.9|14058.9|0
1727819700000|2024-10-01 21:55:00|14084.4|14060.4|14085.5|14061.5|14085.5|14061.5|14083.8|14059.8|0
1727820000000|2024-10-01 22:00:00|14086.9|14062.9|14056.9|14032.9|14090.8|14066.8|14056|14032|0
1727820300000|2024-10-01 22:05:00|14056.8|14032.8|14057|14033|14057.6|14033.6|14053|14029|0
1727820600000|2024-10-01 22:10:00|14056.7|14032.7|14075.3|14051.3|14075.5|14051.5|14050.9|14026.9|0
1727820900000|2024-10-01 22:15:00|14075.1|14051.1|14073.4|14049.4|14075.1|14051.1|14068.5|14044.5|0
1727821200000|2024-10-01 22:20:00|14073.8|14049.8|14072.9|14048.9|14074.4|14050.4|14071|14047|0
1727821500000|2024-10-01 22:25:00|14072.7|14048.7|14047.3|14023.3|14075.5|14051.5|14047.1|14023.1|0
1727821800000|2024-10-01 22:30:00|14047.1|14023.1|14051.8|14027.8|14052.4|14028.4|14044.9|14020.9|0
1727822100000|2024-10-01 22:35:00|14052.1|14028.1|14055|14031|14055.4|14031.4|14052.1|14028.1|0
1727822400000|2024-10-01 22:40:00|14055.1|14031.1|14043.4|14019.4|14055.4|14031.4|14040.1|14016.1|0
1727822700000|2024-10-01 22:45:00|14043.2|14019.2|14048.4|14024.4|14053|14029|14043.2|14019.2|0
1727823000000|2024-10-01 22:50:00|14047|14023|14070.6|14046.6|14072.2|14048.2|14046|14022|0
1727823300000|2024-10-01 22:55:00|14071|14047|14071.8|14047.8|14074.6|14050.6|14070.2|14046.2|0
1727823600000|2024-10-01 23:00:00|14072|14048|14075.9|14051.9|14077.5|14053.5|14071.8|14047.8|0
1727823900000|2024-10-01 23:05:00|14075.7|14051.7|14075.3|14051.3|14078.3|14054.3|14072.7|14048.7|0
1727824200000|2024-10-01 23:10:00|14075.1|14051.1|14080|14056|14080|14056|14075.1|14051.1|0
1727824500000|2024-10-01 23:15:00|14079.6|14055.6|14077.5|14053.5|14081.5|14057.5|14076.5|14052.5|0
1727824800000|2024-10-01 23:20:00|14076.8|14052.8|14072.4|14048.4|14076.8|14052.8|14072|14048|0
1727825100000|2024-10-01 23:25:00|14072|14048|14066.3|14042.3|14073.6|14049.6|14064.5|14040.5|0
1727825400000|2024-10-01 23:30:00|14065.9|14041.9|14069.8|14045.8|14070.8|14046.8|14064.8|14040.8|0
1727825700000|2024-10-01 23:35:00|14069.6|14045.6|14073.2|14049.2|14073.2|14049.2|14067.5|14043.5|0
1727826000000|2024-10-01 23:40:00|14073.5|14049.5|14073.7|14049.7|14075.6|14051.6|14072.1|14048.1|0
1727826300000|2024-10-01 23:45:00|14073.9|14049.9|14108.5|14084.5|14109.1|14085.1|14072.7|14048.7|0
1727826600000|2024-10-01 23:50:00|14108.3|14084.3|14102.5|14078.5|14110.6|14086.6|14101.5|14077.5|0
1727826900000|2024-10-01 23:55:00|14102.4|14078.4|14107.5|14083.5|14107.8|14083.8|14102.3|14078.3|0
1727827200000|2024-10-02 00:00:00|14107.9|14083.9|14118.1|14094.1|14119.3|14095.3|14106.7|14082.7|0
1727827500000|2024-10-02 00:05:00|14118.5|14094.5|14117|14093|14119.5|14095.5|14113.4|14089.4|0
1727827800000|2024-10-02 00:10:00|14117.2|14093.2|14125.3|14101.3|14125.8|14101.8|14115.4|14091.4|0
1727828100000|2024-10-02 00:15:00|14125|14101|14118.7|14094.7|14125.8|14101.8|14118.2|14094.2|0
1727828400000|2024-10-02 00:20:00|14118.4|14094.4|14118.3|14094.3|14119.8|14095.8|14114.9|14090.9|0
1727828700000|2024-10-02 00:25:00|14118.1|14094.1|14117|14093|14119.3|14095.3|14113.1|14089.1|0
1727829000000|2024-10-02 00:30:00|14117.3|14093.3|14120.4|14096.4|14120.4|14096.4|14116.1|14092.1|0
1727829300000|2024-10-02 00:35:00|14120.1|14096.1|14126.2|14102.2|14127.4|14103.4|14119.7|14095.7|0
1727829600000|2024-10-02 00:40:00|14126.6|14102.6|14133.3|14109.3|14133.7|14109.7|14125.9|14101.9|0
1727829900000|2024-10-02 00:45:00|14133.5|14109.5|14132.4|14108.4|14134|14110|14131.1|14107.1|0
1727830200000|2024-10-02 00:50:00|14132.6|14108.6|14101.6|14077.6|14132.9|14108.9|14099.2|14075.2|0
1727830500000|2024-10-02 00:55:00|14101.2|14077.2|14073.6|14049.6|14101.9|14077.9|14073.6|14049.6|0
1727830800000|2024-10-02 01:00:00|14073.9|14049.9|14151|14141|14153|14143|14024|14014|6992
1727831100000|2024-10-02 01:05:00|14149.5|14139.5|14203|14193|14264|14254|14147|14137|11122
1727831400000|2024-10-02 01:10:00|14201|14191|14115.5|14105.5|14212.5|14202.5|14109|14099|4105
1727831700000|2024-10-02 01:15:00|14115|14105|14140.5|14130.5|14149.5|14139.5|14051|14041|5886
1727832000000|2024-10-02 01:20:00|14140|14130|14191|14181|14202|14192|14134|14124|3496
1727832300000|2024-10-02 01:25:00|14190.5|14180.5|14175|14165|14210.5|14200.5|14172.5|14162.5|2723
1727832600000|2024-10-02 01:30:00|14176|14166|14229.5|14219.5|14279.5|14269.5|14143.5|14133.5|11124
1727832900000|2024-10-02 01:35:00|14233|14223|14315|14305|14323|14313|14200.5|14190.5|8889
1727833200000|2024-10-02 01:40:00|14312|14302|14330|14320|14333|14323|14241.5|14231.5|5688
1727833500000|2024-10-02 01:45:00|14332.5|14322.5|14434.5|14424.5|14449.5|14439.5|14328.5|14318.5|7007
1727833800000|2024-10-02 01:50:00|14436.5|14426.5|14470.5|14460.5|14490.5|14480.5|14436.5|14426.5|4526
1727834100000|2024-10-02 01:55:00|14469.5|14459.5|14468.5|14458.5|14480.5|14470.5|14422.5|14412.5|3742
1727834400000|2024-10-02 02:00:00|14469.5|14459.5|14530.5|14520.5|14536.5|14526.5|14437.5|14427.5|5414
1727834700000|2024-10-02 02:05:00|14528.5|14518.5|14507.5|14497.5|14539.5|14529.5|14495.5|14485.5|3868
1727835000000|2024-10-02 02:10:00|14506.5|14496.5|14488.5|14478.5|14512.5|14502.5|14456.5|14446.5|4201
1727835300000|2024-10-02 02:15:00|14489.5|14479.5|14534.5|14524.5|14536.5|14526.5|14474.5|14464.5|5033
1727835600000|2024-10-02 02:20:00|14532.5|14522.5|14588.5|14578.5|14590.5|14580.5|14519.5|14509.5|5035
1727835900000|2024-10-02 02:25:00|14582.5|14572.5|14637.5|14627.5|14639.5|14629.5|14574.5|14564.5|4936
1727836200000|2024-10-02 02:30:00|14636.5|14626.5|14665.5|14655.5|14675.5|14665.5|14604.5|14594.5|7183
1727836500000|2024-10-02 02:35:00|14661.5|14651.5|14672.5|14662.5|14679.5|14669.5|14635.5|14625.5|5620
1727836800000|2024-10-02 02:40:00|14668.5|14658.5|14617.5|14607.5|14682.5|14672.5|14605.5|14595.5|4006
1727837100000|2024-10-02 02:45:00|14613.5|14603.5|14661.5|14651.5|14675.5|14665.5|14613.5|14603.5|3569
1727837400000|2024-10-02 02:50:00|14660.5|14650.5|14762.5|14752.5|14779.5|14769.5|14660.5|14650.5|8488
1727837700000|2024-10-02 02:55:00|14761.5|14751.5|14788.5|14778.5|14825.5|14815.5|14760.5|14750.5|7309
1727838000000|2024-10-02 03:00:00|14787.5|14777.5|14810.5|14800.5|14816.5|14806.5|14774.5|14764.5|4313
1727838300000|2024-10-02 03:05:00|14811.5|14801.5|14900.5|14890.5|14900.5|14890.5|14811.5|14801.5|7414
1727838600000|2024-10-02 03:10:00|14901.5|14891.5|14956.5|14946.5|14976.5|14966.5|14889.5|14879.5|10394
1727838900000|2024-10-02 03:15:00|14963.5|14953.5|14930.5|14920.5|14970.5|14960.5|14865.5|14855.5|7395
1727839200000|2024-10-02 03:20:00|14928.5|14918.5|14875.5|14865.5|14944.5|14934.5|14875.5|14865.5|4587
1727839500000|2024-10-02 03:25:00|14878.5|14868.5|14926.5|14916.5|14964.5|14954.5|14877.5|14867.5|4095
1727839800000|2024-10-02 03:30:00|14924.5|14914.5|14925.5|14915.5|14949.5|14939.5|14893.5|14883.5|1984
1727840100000|2024-10-02 03:35:00|14923.5|14913.5|14971.5|14961.5|14972.5|14962.5|14915.5|14905.5|3103
1727840400000|2024-10-02 03:40:00|14970.5|14960.5|14914.5|14904.5|14987.5|14977.5|14912.5|14902.5|3905
1727840700000|2024-10-02 03:45:00|14917.5|14907.5|14864.5|14854.5|14938.5|14928.5|14863.5|14853.5|3469
1727841000000|2024-10-02 03:50:00|14862.5|14852.5|14868.5|14858.5|14904.5|14894.5|14848.5|14838.5|2488
1727841300000|2024-10-02 03:55:00|14871.5|14861.5|14845.5|14835.5|14871.5|14861.5|14808.5|14798.5|3547
1727841600000|2024-10-02 04:00:00|14844.5|14834.5|14847.5|14837.5|14857.5|14847.5|14832.5|14822.5|1984
1727841900000|2024-10-02 04:05:00|14849.5|14839.5|14903.5|14893.5|14919.5|14909.5|14843.5|14833.5|1739
1727842200000|2024-10-02 04:10:00|14902.5|14892.5|14878.5|14868.5|14908.5|14898.5|14873.5|14863.5|1256
1727842500000|2024-10-02 04:15:00|14879.5|14869.5|14914.5|14904.5|14920.5|14910.5|14878.5|14868.5|1050
1727842800000|2024-10-02 04:20:00|14915.5|14905.5|14901.5|14891.5|14919.5|14909.5|14880.5|14870.5|594
1727843100000|2024-10-02 04:25:00|14903.5|14893.5|14885.5|14875.5|14903.5|14893.5|14880.5|14870.5|422
1727843400000|2024-10-02 04:30:00|14886.5|14876.5|14866.5|14856.5|14901.5|14891.5|14854.5|14844.5|1012
1727843700000|2024-10-02 04:35:00|14868.5|14858.5|14840.5|14830.5|14872.5|14862.5|14812.5|14802.5|1979
1727844000000|2024-10-02 04:40:00|14839.5|14829.5|14860.5|14850.5|14860.5|14850.5|14821.5|14811.5|597
1727844300000|2024-10-02 04:45:00|14858.5|14848.5|14827.5|14817.5|14868.5|14858.5|14827.5|14817.5|878
1727844600000|2024-10-02 04:50:00|14826.5|14816.5|14840.5|14830.5|14861.5|14851.5|14823.5|14813.5|682
1727844900000|2024-10-02 04:55:00|14841.5|14831.5|14832.5|14822.5|14848.5|14838.5|14832.5|14822.5|424
1727845200000|2024-10-02 05:00:00|14833.5|14823.5|14934.5|14924.5|14952.5|14942.5|14831.5|14821.5|5391
1727845500000|2024-10-02 05:05:00|14936.5|14926.5|14975.5|14965.5|14989.5|14979.5|14907.5|14897.5|3468
1727845800000|2024-10-02 05:10:00|14976.5|14966.5|14980.5|14970.5|15019.5|15009.5|14954.5|14944.5|4427
1727846100000|2024-10-02 05:15:00|14978.5|14968.5|15059.5|15049.5|15075.5|15065.5|14961.5|14951.5|3264
1727846400000|2024-10-02 05:20:00|15057.5|15047.5|14978.5|14968.5|15063.5|15053.5|14975.5|14965.5|3562
1727846700000|2024-10-02 05:25:00|14976.5|14966.5|14891.5|14881.5|14981.5|14971.5|14865.5|14855.5|4439
1727847000000|2024-10-02 05:30:00|14893.5|14883.5|14836.5|14826.5|14932.5|14922.5|14829.5|14819.5|2266
1727847300000|2024-10-02 05:35:00|14830.5|14820.5|14766.5|14756.5|14868.5|14858.5|14762.5|14752.5|3804
1727847600000|2024-10-02 05:40:00|14768.5|14758.5|14758.5|14748.5|14789.5|14779.5|14684.5|14674.5|5297
1727847900000|2024-10-02 05:45:00|14761.5|14751.5|14694.5|14684.5|14809.5|14799.5|14693.5|14683.5|3453
1727848200000|2024-10-02 05:50:00|14696.5|14686.5|14705.5|14695.5|14719.5|14709.5|14643.5|14633.5|3665
1727848500000|2024-10-02 05:55:00|14702.5|14692.5|14774.5|14764.5|14782.5|14772.5|14681.5|14671.5|2957
1727848800000|2024-10-02 06:00:00|14773.5|14763.5|14759.5|14749.5|14785.5|14775.5|14696.5|14686.5|3240
1727849100000|2024-10-02 06:05:00|14760.5|14750.5|14745.5|14735.5|14779.5|14769.5|14720.5|14710.5|3049
1727849400000|2024-10-02 06:10:00|14744.5|14734.5|14795.5|14785.5|14799.5|14789.5|14733.5|14723.5|4014
1727849700000|2024-10-02 06:15:00|14796.5|14786.5|14779.5|14769.5|14832.5|14822.5|14777.5|14767.5|2038
1727850000000|2024-10-02 06:20:00|14777.5|14767.5|14797.5|14787.5|14838.5|14828.5|14761.5|14751.5|2000
1727850300000|2024-10-02 06:25:00|14799.5|14789.5|14870.5|14860.5|14873.5|14863.5|14788.5|14778.5|3187
1727850600000|2024-10-02 06:30:00|14874.5|14864.5|14834.5|14824.5|14874.5|14864.5|14813.5|14803.5|2629
1727850900000|2024-10-02 06:35:00|14836.5|14826.5|14875.5|14865.5|14902.5|14892.5|14827.5|14817.5|2743
1727851200000|2024-10-02 06:40:00|14872.5|14862.5|14874.5|14864.5|14920.5|14910.5|14869.5|14859.5|2492
1727851500000|2024-10-02 06:45:00|14873.5|14863.5|14850.5|14840.5|14890.5|14880.5|14840.5|14830.5|2427
1727851800000|2024-10-02 06:50:00|14853.5|14843.5|14915.5|14905.5|14915.5|14905.5|14853.5|14843.5|2409
1727852100000|2024-10-02 06:55:00|14910.5|14900.5|14896.5|14886.5|14925.5|14915.5|14884.5|14874.5|2027
1727852400000|2024-10-02 07:00:00|14895.5|14885.5|14877.5|14867.5|14910.5|14900.5|14867.5|14857.5|1333
1727852700000|2024-10-02 07:05:00|14874.5|14864.5|14806.5|14796.5|14883.5|14873.5|14792.5|14782.5|2362
1727853000000|2024-10-02 07:10:00|14805.5|14795.5|14788.5|14778.5|14822.5|14812.5|14787.5|14777.5|1890
1727853300000|2024-10-02 07:15:00|14791.5|14781.5|14804.5|14794.5|14806.5|14796.5|14773.5|14763.5|1933
1727853600000|2024-10-02 07:20:00|14806.5|14796.5|14800.5|14790.5|14812.5|14802.5|14782.5|14772.5|1193
1727853900000|2024-10-02 07:25:00|14802.5|14792.5|14803.5|14793.5|14842.5|14832.5|14800.5|14790.5|1475
1727854200000|2024-10-02 07:30:00|14802.5|14792.5|14755.5|14745.5|14804.5|14794.5|14753.5|14743.5|1026
1727854500000|2024-10-02 07:35:00|14756.5|14746.5|14768.5|14758.5|14812.5|14802.5|14755.5|14745.5|1387
1727854800000|2024-10-02 07:40:00|14770.5|14760.5|14835.5|14825.5|14836.5|14826.5|14766.5|14756.5|1074
1727855100000|2024-10-02 07:45:00|14830.5|14820.5|14885.5|14875.5|14890.5|14880.5|14829.5|14819.5|1707
1727855400000|2024-10-02 07:50:00|14886.5|14876.5|14879.5|14869.5|14889.5|14879.5|14845.5|14835.5|2406
1727855700000|2024-10-02 07:55:00|14876.5|14866.5|14903.5|14893.5|14904.5|14894.5|14853.5|14843.5|3037
1727856000000|2024-10-02 08:00:00|14905.5|14894.5|14885.5|14872.5|14908.5|14896.5|14869.5|14855.5|2373
1727856300000|2024-10-02 08:05:00|14886.5|14873.5|14874.5|14863.5|14902.5|14891.5|14874.5|14862.5|971
1727856600000|2024-10-02 08:10:00|14871.5|14862.5|14809.5|14794.5|14877.5|14865.5|14792.5|14779.5|2415
1727856900000|2024-10-02 08:15:00|14804.5|14793.5|14833.5|14819.5|14863.5|14850.5|14804.5|14793.5|1700
1727857200000|2024-10-02 08:20:00|14832.5|14820.5|14848.5|14836.5|14861.5|14848.5|14806.5|14793.5|1496
1727857500000|2024-10-02 08:25:00|14850.5|14837.5|14850.5|14835.5|14870.5|14857.5|14843.5|14832.5|1277
1727857800000|2024-10-02 08:30:00|14852.3|14828.3|14855.7|14831.7|14857.4|14833.4|14851.7|14827.7|0
1727858100000|2024-10-02 08:35:00|14856.1|14832.1|14854.8|14830.8|14857|14833|14854.3|14830.3|263
1727858400000|2024-10-02 08:40:00|14855|14831|14849.4|14825.4|14855|14831|14847.6|14823.6|0
1727858700000|2024-10-02 08:45:00|14849.2|14825.2|14833.5|14809.5|14849.7|14825.7|14833.5|14809.5|0
1727859000000|2024-10-02 08:50:00|14833.4|14809.4|14837.3|14813.3|14839.3|14815.3|14832.6|14808.6|0
1727859300000|2024-10-02 08:55:00|14837.5|14813.5|14834.5|14810.5|14839.9|14815.9|14833.5|14809.5|0
1727859600000|2024-10-02 09:00:00|14834.8|14810.8|14840.5|14827.5|14878.5|14863.5|14826.5|14810.8|1981
1727859900000|2024-10-02 09:05:00|14842.5|14828.5|14863.5|14852.5|14867.5|14855.5|14834.5|14821.5|674
1727860200000|2024-10-02 09:10:00|14862.5|14851.5|14890.5|14878.5|14890.5|14878.5|14862.5|14851.5|635
1727860500000|2024-10-02 09:15:00|14889.5|14877.5|14900.5|14888.5|14907.5|14896.5|14865.5|14854.5|2162
1727860800000|2024-10-02 09:20:00|14901.5|14889.5|14857.5|14845.5|14934.5|14923.5|14847.5|14834.5|3305
1727861100000|2024-10-02 09:25:00|14859.5|14846.5|14874.5|14862.5|14878.5|14867.5|14850.5|14839.5|1194
1727861400000|2024-10-02 09:30:00|14873.5|14860.5|14934.5|14922.5|14934.5|14923.5|14871.5|14859.5|1415
1727861700000|2024-10-02 09:35:00|14933.5|14921.5|14915.5|14902.5|14934.5|14923.5|14905.5|14893.5|1078
1727862000000|2024-10-02 09:40:00|14914.5|14903.5|14918.5|14906.5|14935.5|14924.5|14911.5|14899.5|604
1727862300000|2024-10-02 09:45:00|14919.5|14908.5|14936.5|14924.5|14940.5|14928.5|14917.5|14905.5|1402
1727862600000|2024-10-02 09:50:00|14937.5|14923.5|14892.5|14880.5|14937.5|14924.5|14873.5|14860.5|1064
1727862900000|2024-10-02 09:55:00|14893.5|14881.5|14917.5|14905.5|14919.5|14907.5|14893.5|14881.5|384
1727863200000|2024-10-02 10:00:00|14916.5|14904.5|14939.5|14927.5|14939.5|14928.5|14916.5|14904.5|760
1727863500000|2024-10-02 10:05:00|14938.5|14926.5|14936.5|14924.5|14940.5|14928.5|14926.5|14914.5|1121
1727863800000|2024-10-02 10:10:00|14938.5|14925.5|15005.5|14993.5|15008.5|14996.5|14938.5|14925.5|2419
1727864100000|2024-10-02 10:15:00|15003.5|14991.5|15065.5|15053.5|15067.5|15056.5|15003.5|14991.5|5348
1727864400000|2024-10-02 10:20:00|15064.5|15052.5|15072.5|15060.5|15090.5|15079.5|15060.5|15048.5|3497
1727864700000|2024-10-02 10:25:00|15071.5|15061.5|15111.5|15099.5|15129.5|15117.5|15057.5|15046.5|2869
1727865000000|2024-10-02 10:30:00|15109.5|15097.5|15188.5|15176.5|15188.5|15176.5|15101.5|15089.5|3398
1727865300000|2024-10-02 10:35:00|15187.5|15175.5|15137.5|15125.5|15201.5|15189.5|15134.5|15123.5|3975
1727865600000|2024-10-02 10:40:00|15138.5|15124.5|15095.5|15084.5|15151.5|15140.5|15083.5|15070.5|2232
1727865900000|2024-10-02 10:45:00|15094.5|15083.5|15168.5|15156.5|15173.5|15160.5|15064.5|15051.5|1751
1727866200000|2024-10-02 10:50:00|15167.5|15155.5|15175.5|15163.5|15181.5|15169.5|15125.5|15113.5|2065
1727866500000|2024-10-02 10:55:00|15172.5|15159.5|15157.5|15145.5|15174.5|15162.5|15145.5|15132.5|874
1727866800000|2024-10-02 11:00:00|15165.5|15152.5|15123.5|15111.5|15174.5|15161.5|15094.5|15083.5|2038
1727867100000|2024-10-02 11:05:00|15122.5|15110.5|15049.5|15037.5|15123.5|15112.5|15039.5|15028.5|3165
1727867400000|2024-10-02 11:10:00|15048.5|15036.5|15096.5|15084.5|15117.5|15105.5|15048.5|15036.5|2810
1727867700000|2024-10-02 11:15:00|15095.5|15083.5|15024.5|15011.5|15095.5|15084.5|15011.5|14999.5|2139
1727868000000|2024-10-02 11:20:00|15023.5|15009.5|15057.5|15044.5|15080.5|15061.5|15002.5|14990.5|2440
1727868300000|2024-10-02 11:25:00|15059.5|15045.5|15077.5|15063.5|15085.5|15073.5|15041.5|15026.5|1484
1727868600000|2024-10-02 11:30:00|15078.5|15064.5|15125.5|15111.5|15141.5|15129.5|15076.5|15064.5|1540
1727868900000|2024-10-02 11:35:00|15126.5|15112.5|15092.5|15080.5|15136.5|15123.5|15085.5|15074.5|439
1727869200000|2024-10-02 11:40:00|15103.5|15088.5|15096.5|15082.5|15118.5|15104.5|15092.5|15079.5|196
1727869500000|2024-10-02 11:45:00|15095.5|15083.5|15105.5|15090.5|15134.5|15120.5|15086.5|15073.5|478
1727869800000|2024-10-02 11:50:00|15100.5|15089.5|15064.5|15053.5|15109.5|15096.5|15064.5|15053.5|428
1727870100000|2024-10-02 11:55:00|15066.5|15056.5|15070.5|15058.5|15088.5|15075.5|15051.5|15037.5|893
1727870400000|2024-10-02 12:00:00|15071.5|15060.5|15062.5|15049.5|15082.5|15070.5|15058.5|15047.5|322
1727870700000|2024-10-02 12:05:00|15058.5|15046.5|15037.5|15024.5|15074.5|15062.5|15037.5|15024.5|967
1727871000000|2024-10-02 12:10:00|15036.5|15025.5|15098.5|15082.5|15112.5|15100.5|15031.5|15018.5|1765
1727871300000|2024-10-02 12:15:00|15097.5|15081.5|15107.5|15095.5|15120.5|15109.5|15084.5|15072.5|1444
1727871600000|2024-10-02 12:20:00|15108.5|15096.5|15076.5|15064.5|15132.5|15120.5|15073.5|15062.5|953
1727871900000|2024-10-02 12:25:00|15075.5|15063.5|15067.5|15054.5|15096.5|15084.5|15065.5|15053.5|566
1727872200000|2024-10-02 12:30:00|15069.5|15055.5|15072.5|15061.5|15082.5|15068.5|15057.5|15043.5|522
1727872500000|2024-10-02 12:35:00|15071.5|15059.5|15101.5|15089.5|15108.5|15096.5|15070.5|15057.5|1146
1727872800000|2024-10-02 12:40:00|15098.5|15086.5|15084.5|15072.5|15107.5|15096.5|15082.5|15069.5|904
1727873100000|2024-10-02 12:45:00|15083.5|15071.5|15079.5|15067.5|15090.5|15078.5|15066.5|15055.5|555
1727873400000|2024-10-02 12:50:00|15081.5|15068.5|15056.5|15045.5|15091.5|15077.5|15056.5|15044.5|1237
1727873700000|2024-10-02 12:55:00|15057.5|15046.5|15018.5|15007.5|15067.5|15055.5|15007.5|14995.5|2148
1727874000000|2024-10-02 13:00:00|15021.5|15009.5|15026.5|15014.5|15035.5|15022.5|14979.5|14965.5|2348
1727874300000|2024-10-02 13:05:00|15025.5|15013.5|15002.5|14990.5|15048.5|15036.5|15002.5|14989.5|769
1727874600000|2024-10-02 13:10:00|15001.5|14989.5|15009.5|14998.5|15018.5|15006.5|14989.5|14977.5|690
1727874900000|2024-10-02 13:15:00|15008.5|14997.5|15014.5|15002.5|15020.5|15008.5|14993.5|14982.5|713
1727875200000|2024-10-02 13:20:00|15015.5|15003.5|14991.5|14979.5|15026.5|15014.5|14990.5|14979.5|677
1727875500000|2024-10-02 13:25:00|14989.5|14978.5|14986.5|14974.5|14997.5|14985.5|14965.5|14953.5|1213
1727875800000|2024-10-02 13:30:00|14981.5|14973.5|14902.5|14890.5|14995.5|14982.5|14858.5|14843.5|6387
1727876100000|2024-10-02 13:35:00|14901.5|14888.5|14856.5|14844.5|14927.5|14915.5|14838.5|14827.5|6465
1727876400000|2024-10-02 13:40:00|14858.5|14847.5|14759.5|14746.5|14876.5|14865.5|14757.5|14745.5|5288
1727876700000|2024-10-02 13:45:00|14757.5|14745.5|14837.5|14826.5|14845.5|14833.5|14718.5|14707.5|6428
1727877000000|2024-10-02 13:50:00|14838.5|14828.5|14834.5|14822.5|14888.5|14877.5|14823.5|14811.5|2669
1727877300000|2024-10-02 13:55:00|14832.5|14821.5|14820.5|14807.5|14836.5|14824.5|14773.5|14762.5|2573
1727877600000|2024-10-02 14:00:00|14822.5|14809.5|14891.5|14878.5|14911.5|14900.5|14821.5|14809.5|2751
1727877900000|2024-10-02 14:05:00|14890.5|14877.5|14880.5|14868.5|14917.5|14905.5|14874.5|14862.5|1444
1727878200000|2024-10-02 14:10:00|14878.5|14869.5|14876.5|14865.5|14954.5|14943.5|14865.5|14853.5|2359
1727878500000|2024-10-02 14:15:00|14874.5|14864.5|14932.5|14921.5|14951.5|14940.5|14870.5|14859.5|2526
1727878800000|2024-10-02 14:20:00|14935.5|14920.5|14862.5|14850.5|14953.5|14942.5|14859.5|14847.5|1974
1727879100000|2024-10-02 14:25:00|14861.5|14849.5|14801.5|14789.5|14890.5|14879.5|14779.5|14768.5|3452
1727879400000|2024-10-02 14:30:00|14800.5|14788.5|14828.5|14816.5|14882.5|14870.5|14794.5|14782.5|2229
1727879700000|2024-10-02 14:35:00|14829.5|14817.5|14840.5|14825.5|14852.5|14840.5|14797.5|14785.5|1089
1727880000000|2024-10-02 14:40:00|14836.5|14822.5|14824.5|14812.5|14846.5|14833.5|14816.5|14802.5|980
1727880300000|2024-10-02 14:45:00|14823.5|14811.5|14889.5|14877.5|14889.5|14877.5|14820.5|14807.5|899
1727880600000|2024-10-02 14:50:00|14891.5|14878.5|14865.5|14854.5|14891.5|14880.5|14858.5|14845.5|696
1727880900000|2024-10-02 14:55:00|14864.5|14853.5|14810.5|14799.5|14878.5|14866.5|14807.5|14795.5|1108
1727881200000|2024-10-02 15:00:00|14808.5|14797.5|14808.5|14797.5|14819.5|14807.5|14788.5|14776.5|1629
1727881500000|2024-10-02 15:05:00|14807.5|14796.5|14770.5|14757.5|14827.5|14815.5|14756.5|14744.5|2242
1727881800000|2024-10-02 15:10:00|14768.5|14758.5|14757.5|14745.5|14776.5|14764.5|14753.5|14742.5|1886
1727882100000|2024-10-02 15:15:00|14758.5|14746.5|14785.5|14774.5|14788.5|14776.5|14745.5|14733.5|2377
1727882400000|2024-10-02 15:20:00|14781.5|14772.5|14791.5|14780.5|14808.5|14796.5|14766.5|14754.5|1827
1727882700000|2024-10-02 15:25:00|14790.5|14779.5|14841.5|14829.5|14858.5|14847.5|14780.5|14769.5|1665
1727883000000|2024-10-02 15:30:00|14840.5|14830.5|14898.5|14887.5|14898.5|14887.5|14833.5|14821.5|2039
1727883300000|2024-10-02 15:35:00|14893.5|14886.5|14843.5|14831.5|14904.5|14892.5|14826.5|14813.5|1189
1727883600000|2024-10-02 15:40:00|14840.5|14830.5|14852.5|14840.5|14852.5|14841.5|14837.5|14825.5|872
1727883900000|2024-10-02 15:45:00|14854.5|14841.5|14905.5|14891.5|14905.5|14891.5|14853.5|14841.5|1433
1727884200000|2024-10-02 15:50:00|14906.5|14892.5|14886.5|14873.5|14910.5|14898.5|14882.5|14870.5|1199
1727884500000|2024-10-02 15:55:00|14885.5|14874.5|14880.5|14865.5|14899.5|14887.5|14867.5|14856.5|846
1727884800000|2024-10-02 16:00:00|14878.5|14866.5|14899.5|14887.5|14899.5|14887.5|14870.5|14859.5|437
1727885100000|2024-10-02 16:05:00|14902.5|14888.5|14930.5|14919.5|14948.5|14937.5|14900.5|14885.5|1923
1727885400000|2024-10-02 16:10:00|14932.5|14920.5|14929.5|14917.5|14950.5|14939.5|14922.5|14911.5|1654
1727885700000|2024-10-02 16:15:00|14928.5|14916.5|14928.5|14917.5|14963.5|14951.5|14926.5|14915.5|839
1727886000000|2024-10-02 16:20:00|14927.5|14916.5|14963.5|14952.5|14964.5|14953.5|14916.5|14904.5|659
1727886300000|2024-10-02 16:25:00|14964.5|14953.5|14950.5|14938.5|14970.5|14959.5|14937.5|14925.5|696
1727886600000|2024-10-02 16:30:00|14949.5|14937.5|14903.5|14891.5|14949.5|14937.5|14899.5|14887.5|943
1727886900000|2024-10-02 16:35:00|14902.5|14890.5|14910.5|14898.5|14916.5|14904.5|14899.5|14888.5|402
1727887200000|2024-10-02 16:40:00|14907.5|14897.5|14920.5|14908.5|14933.5|14921.5|14903.5|14891.5|761
1727887500000|2024-10-02 16:45:00|14919.5|14907.5|14920.5|14908.5|14940.5|14929.5|14917.5|14905.5|674
1727887800000|2024-10-02 16:50:00|14919.5|14906.5|14928.5|14916.5|14932.5|14920.5|14910.5|14899.5|249
1727888100000|2024-10-02 16:55:00|14929.5|14917.5|14902.5|14891.5|14933.5|14921.5|14902.5|14891.5|264
1727888400000|2024-10-02 17:00:00|14907.5|14890.5|14912.5|14900.5|14920.5|14908.5|14904.5|14890.5|333
1727888700000|2024-10-02 17:05:00|14911.5|14899.5|14912.5|14900.5|14925.5|14913.5|14900.5|14889.5|627
1727889000000|2024-10-02 17:10:00|14911.5|14901.5|14896.5|14884.5|14918.5|14906.5|14878.5|14865.5|756
1727889300000|2024-10-02 17:15:00|14895.5|14883.5|14862.5|14851.5|14895.5|14883.5|14859.5|14846.5|1059
1727889600000|2024-10-02 17:20:00|14863.5|14846.5|14877.5|14866.5|14877.5|14866.5|14856.5|14845.5|465
1727889900000|2024-10-02 17:25:00|14878.5|14864.5|14913.5|14901.5|14920.5|14909.5|14876.5|14864.5|351
1727890200000|2024-10-02 17:30:00|14912.5|14893.5|14866.5|14853.5|14912.5|14899.5|14866.5|14853.5|497
1727890500000|2024-10-02 17:35:00|14865.5|14852.5|14891.5|14879.5|14902.5|14891.5|14852.5|14840.5|575
1727890800000|2024-10-02 17:40:00|14892.5|14881.5|14891.5|14878.5|14904.5|14892.5|14887.5|14873.5|606
1727891100000|2024-10-02 17:45:00|14890.5|14877.5|14890.5|14878.5|14894.5|14882.5|14872.5|14859.5|443
1727891400000|2024-10-02 17:50:00|14889.5|14877.5|14889.5|14877.5|14896.5|14884.5|14881.5|14869.5|211
1727891700000|2024-10-02 17:55:00|14890.5|14878.5|14893.5|14882.5|14908.5|14896.5|14883.5|14871.5|251
1727892000000|2024-10-02 18:00:00|14892.5|14881.5|14894.5|14882.5|14908.5|14896.5|14889.5|14877.5|347
1727892300000|2024-10-02 18:05:00|14893.5|14883.5|14895.5|14883.5|14896.5|14885.5|14877.5|14865.5|392
1727892600000|2024-10-02 18:10:00|14896.5|14884.5|14896.5|14884.5|14896.5|14885.5|14882.5|14870.5|306
1727892900000|2024-10-02 18:15:00|14895.5|14883.5|14912.5|14901.5|14917.5|14905.5|14888.5|14876.5|408
1727893200000|2024-10-02 18:20:00|14911.5|14900.5|14925.5|14914.5|14932.5|14921.5|14905.5|14892.5|779
1727893500000|2024-10-02 18:25:00|14926.5|14915.5|14908.5|14897.5|14938.5|14927.5|14890.5|14878.5|384
1727893800000|2024-10-02 18:30:00|14907.5|14896.5|14914.5|14903.5|14917.5|14905.5|14890.5|14878.5|324
1727894100000|2024-10-02 18:35:00|14915.5|14902.5|14913.5|14901.5|14920.5|14908.5|14902.5|14890.5|298
1727894400000|2024-10-02 18:40:00|14912.5|14900.5|14911.5|14899.5|14917.5|14906.5|14900.5|14889.5|375
1727894700000|2024-10-02 18:45:00|14912.5|14900.5|14915.5|14903.5|14921.5|14909.5|14899.5|14887.5|215
1727895000000|2024-10-02 18:50:00|14914.5|14902.5|14921.5|14909.5|14921.5|14909.5|14911.5|14900.5|203
1727895300000|2024-10-02 18:55:00|14923.5|14910.5|14959.5|14947.5|14960.5|14949.5|14922.5|14910.5|921
1727895600000|2024-10-02 19:00:00|14957.5|14946.5|14933.5|14922.5|14958.5|14947.5|14933.5|14922.5|1522
1727895900000|2024-10-02 19:05:00|14932.5|14921.5|14958.5|14947.5|14959.5|14948.5|14928.5|14917.5|494
1727896200000|2024-10-02 19:10:00|14957.5|14946.5|14962.5|14950.5|14963.5|14950.5|14954.5|14942.5|163
1727896500000|2024-10-02 19:15:00|14961.5|14951.5|14964.5|14952.5|14964.5|14952.5|14959.5|14947.5|174
1727896800000|2024-10-02 19:20:00|14967.5|14953.5|14987.5|14976.5|14990.5|14977.5|14967.5|14953.5|535
1727897100000|2024-10-02 19:25:00|14988.5|14974.5|14998.5|14987.5|15000.5|14988.5|14985.5|14972.5|483
1727897400000|2024-10-02 19:30:00|14995.5|14986.5|15010.5|14999.5|15010.5|14999.5|14995.5|14983.5|372
1727897700000|2024-10-02 19:35:00|15009.5|14998.5|15022.5|15011.5|15027.5|15015.5|15009.5|14998.5|478
1727898000000|2024-10-02 19:40:00|15023.5|15012.5|15039.5|15029.5|15045.5|15034.5|15015.5|15004.5|839
1727898300000|2024-10-02 19:45:00|15039|15029|15047|15037|15048|15038|15033.5|15023.5|834
1727898600000|2024-10-02 19:50:00|15047.5|15037.5|15055|15045|15055.5|15045.5|15035|15025|985
1727898900000|2024-10-02 19:55:00|15054|15044|15107|15097|15109.5|15099.5|15054|15044|2923
1727899200000|2024-10-02 20:00:00|15104.5|15094.5|15084|15074|15107|15097|15079|15069|760
1727899500000|2024-10-02 20:05:00|15083.5|15073.5|15059.5|15049.5|15085|15075|15059.5|15049.5|447
1727899800000|2024-10-02 20:10:00|15058.5|15048.5|15039.5|15029.5|15058.5|15048.5|15038.5|15028.5|158
1727900100000|2024-10-02 20:15:00|15040|15030|15052.5|15042.5|15063|15053|15040|15030|685
1727900400000|2024-10-02 20:20:00|15052|15042|15062|15052|15065|15055|15044|15034|133
1727900700000|2024-10-02 20:25:00|15061|15051|15088|15078|15089|15079|15060.5|15050.5|223
1727901000000|2024-10-02 20:30:00|15087.5|15077.5|15089|15079|15089|15079|15084.5|15074.5|94
1727901300000|2024-10-02 20:35:00|15088.5|15078.5|15103.5|15093.5|15108.5|15098.5|15087|15077|364
1727901600000|2024-10-02 20:40:00|15105|15095|15105.5|15095.5|15109|15099|15102.5|15092.5|102
1727901900000|2024-10-02 20:45:00|15100.5|15090.5|15071.5|15061.5|15100.5|15090.5|15070.5|15060.5|199
1727902200000|2024-10-02 20:50:00|15067|15057|15100.5|15090.5|15104|15094|15066.5|15056.5|241
1727902500000|2024-10-02 20:55:00|15099.5|15089.5|15109.5|15099.5|15112|15102|15098|15088|92
1727902800000|2024-10-02 21:00:00|15110|15100|15110.5|15100.5|15112|15102|15108|15098|40
1727903100000|2024-10-02 21:05:00|15111.5|15101.5|15111|15101|15112|15102|15111|15101|15
1727903400000|2024-10-02 21:10:00|15110.5|15100.5|15110|15100|15110.5|15100.5|15108.5|15098.5|11
1727903700000|2024-10-02 21:15:00|15117|15093|15113.8|15089.8|15117|15093|15113.7|15089.7|0
1727904000000|2024-10-02 21:20:00|15114|15090|15112.5|15088.5|15114.1|15090.1|15112.5|15088.5|0
1727904300000|2024-10-02 21:25:00|15112.7|15088.7|15112.7|15088.7|15113.2|15089.2|15112.5|15088.5|0
1727904600000|2024-10-02 21:30:00|15112.6|15088.6|15112.3|15088.3|15112.7|15088.7|15112.3|15088.3|0
1727904900000|2024-10-02 21:35:00|15111.9|15087.9|15111.3|15087.3|15111.9|15087.9|15111|15087|0
1727905200000|2024-10-02 21:40:00|15111.5|15087.5|15109.9|15085.9|15112|15088|15109.9|15085.9|0
1727905500000|2024-10-02 21:45:00|15109.6|15085.6|15108|15084|15110.3|15086.3|15108|15084|0
1727905800000|2024-10-02 21:50:00|15108.1|15084.1|15108.1|15084.1|15108.1|15084.1|15108.1|15084.1|0
1727906100000|2024-10-02 21:55:00|15108.3|15084.3|15108.3|15084.3|15108.3|15084.3|15108.2|15084.2|0
1727906400000|2024-10-02 22:00:00|15109.4|15085.4|15129.3|15105.3|15129.3|15105.3|15105.5|15081.5|0
1727906700000|2024-10-02 22:05:00|15129.4|15105.4|15161.7|15137.7|15161.7|15137.7|15125.3|15101.3|0
1727907000000|2024-10-02 22:10:00|15161.5|15137.5|15157.2|15133.2|15161.7|15137.7|15155.9|15131.9|0
1727907300000|2024-10-02 22:15:00|15156.8|15132.8|15155.2|15131.2|15156.8|15132.8|15155.1|15131.1|0
1727907600000|2024-10-02 22:20:00|15154.8|15130.8|15152.9|15128.9|15155.2|15131.2|15152.7|15128.7|0
1727907900000|2024-10-02 22:25:00|15153.1|15129.1|15155.6|15131.6|15155.6|15131.6|15152.7|15128.7|0
1727908200000|2024-10-02 22:30:00|15155.4|15131.4|15153.7|15129.7|15155.6|15131.6|15153.1|15129.1|0
1727908500000|2024-10-02 22:35:00|15153.3|15129.3|15155.4|15131.4|15155.6|15131.6|15152.8|15128.8|0
1727908800000|2024-10-02 22:40:00|15155.2|15131.2|15155.1|15131.1|15155.4|15131.4|15153.1|15129.1|0
1727909100000|2024-10-02 22:45:00|15155.5|15131.5|15157.5|15133.5|15158.7|15134.7|15155.1|15131.1|0
1727909400000|2024-10-02 22:50:00|15158.2|15134.2|15165.9|15141.9|15166.3|15142.3|15158.2|15134.2|0
1727909700000|2024-10-02 22:55:00|15165.5|15141.5|15164.8|15140.8|15166.4|15142.4|15164.8|15140.8|0
1727910000000|2024-10-02 23:00:00|15165|15141|15163.2|15139.2|15165|15141|15160|15136|0
1727910300000|2024-10-02 23:05:00|15163.8|15139.8|15164.9|15140.9|15166.4|15142.4|15163.8|15139.8|0
1727910600000|2024-10-02 23:10:00|15165.2|15141.2|15165.3|15141.3|15167.5|15143.5|15164.9|15140.9|0
1727910900000|2024-10-02 23:15:00|15164.9|15140.9|15163.7|15139.7|15164.9|15140.9|15163.2|15139.2|0
1727911200000|2024-10-02 23:20:00|15163.3|15139.3|15160.5|15136.5|15163.3|15139.3|15158.6|15134.6|0
1727911500000|2024-10-02 23:25:00|15160.7|15136.7|15163.1|15139.1|15163.1|15139.1|15160.1|15136.1|0
1727911800000|2024-10-02 23:30:00|15162.7|15138.7|15164.2|15140.2|15164.2|15140.2|15162.3|15138.3|0
1727912100000|2024-10-02 23:35:00|15163.9|15139.9|15164.5|15140.5|15165|15141|15163.7|15139.7|0
1727912400000|2024-10-02 23:40:00|15164.9|15140.9|15170.3|15146.3|15170.5|15146.5|15164.9|15140.9|0
1727912700000|2024-10-02 23:45:00|15170.7|15146.7|15173.5|15149.5|15173.9|15149.9|15170.3|15146.3|0
1727913000000|2024-10-02 23:50:00|15173.1|15149.1|15171.3|15147.3|15173.5|15149.5|15171.3|15147.3|0
1727913300000|2024-10-02 23:55:00|15170.9|15146.9|15156.1|15132.1|15171.3|15147.3|15155.6|15131.6|0
1727913600000|2024-10-03 00:00:00|15155.7|15131.7|15159.2|15135.2|15167|15143|15154.3|15130.3|0
1727913900000|2024-10-03 00:05:00|15158.8|15134.8|15164.3|15140.3|15164.8|15140.8|15153.2|15129.2|0
1727914200000|2024-10-03 00:10:00|15163.9|15139.9|15157|15133|15163.9|15139.9|15157|15133|0
1727914500000|2024-10-03 00:15:00|15157.4|15133.4|15117.1|15093.1|15157.5|15133.5|15114.2|15090.2|0
1727914800000|2024-10-03 00:20:00|15117|15093|15145.6|15121.6|15145.6|15121.6|15115.2|15091.2|0
1727915100000|2024-10-03 00:25:00|15145.2|15121.2|15144.3|15120.3|15148.5|15124.5|15143.5|15119.5|0
1727915400000|2024-10-03 00:30:00|15143.9|15119.9|15142.9|15118.9|15145.1|15121.1|15141.2|15117.2|0
1727915700000|2024-10-03 00:35:00|15142.7|15118.7|15143.2|15119.2|15144.1|15120.1|15141.6|15117.6|0
1727916000000|2024-10-03 00:40:00|15143.5|15119.5|15140.3|15116.3|15143.5|15119.5|15140.2|15116.2|0
1727916300000|2024-10-03 00:45:00|15139.9|15115.9|15141.2|15117.2|15142.6|15118.6|15138.2|15114.2|0
1727916600000|2024-10-03 00:50:00|15141.6|15117.6|15139.1|15115.1|15142.4|15118.4|15138.7|15114.7|0
1727916900000|2024-10-03 00:55:00|15138.7|15114.7|15127.1|15103.1|15140.3|15116.3|15127.1|15103.1|0
1727917200000|2024-10-03 01:00:00|15127.4|15103.4|15185|15175|15188.5|15178.5|15086|15076|6900
1727917500000|2024-10-03 01:05:00|15184.5|15174.5|15153.5|15143.5|15184.5|15174.5|15134.5|15124.5|3036
1727917800000|2024-10-03 01:10:00|15154|15144|15230|15220|15231|15221|15133|15123|4497
1727918100000|2024-10-03 01:15:00|15227|15217|15116|15106|15241.5|15231.5|15102.5|15092.5|7910
1727918400000|2024-10-03 01:20:00|15113.5|15103.5|15100|15090|15124|15114|15045|15035|7579
1727918700000|2024-10-03 01:25:00|15100.5|15090.5|15086.5|15076.5|15104|15094|15041.5|15031.5|4409
1727919000000|2024-10-03 01:30:00|15087|15077|14938.5|14928.5|15121|15111|14933.5|14923.5|14879
1727919300000|2024-10-03 01:35:00|14939|14929|14911|14901|14963|14953|14859.5|14849.5|11936
1727919600000|2024-10-03 01:40:00|14910.5|14900.5|14829.5|14819.5|14910.5|14900.5|14805.5|14795.5|12749
1727919900000|2024-10-03 01:45:00|14830|14820|14890.5|14880.5|14912.5|14902.5|14797.5|14787.5|9342
1727920200000|2024-10-03 01:50:00|14891.5|14881.5|14875.5|14865.5|14919.5|14909.5|14817.5|14807.5|8546
1727920500000|2024-10-03 01:55:00|14880.5|14870.5|15017.5|15007.5|15035.5|15025.5|14873.5|14863.5|7708
1727920800000|2024-10-03 02:00:00|15012.5|15002.5|14856.5|14846.5|15012.5|15002.5|14840.5|14830.5|6981
1727921100000|2024-10-03 02:05:00|14854.5|14844.5|14805.5|14795.5|14889.5|14879.5|14797.5|14787.5|7988
1727921400000|2024-10-03 02:10:00|14808.5|14798.5|14781.5|14771.5|14848.5|14838.5|14755.5|14745.5|8461
1727921700000|2024-10-03 02:15:00|14785.5|14775.5|14742.5|14732.5|14826.5|14816.5|14717.5|14707.5|6917
1727922000000|2024-10-03 02:20:00|14744.5|14734.5|14667.5|14657.5|14760.5|14750.5|14666.5|14656.5|5423
1727922300000|2024-10-03 02:25:00|14668.5|14658.5|14781.5|14771.5|14783.5|14773.5|14668.5|14658.5|4988
1727922600000|2024-10-03 02:30:00|14782.5|14772.5|14716.5|14706.5|14801.5|14791.5|14708.5|14698.5|3891
1727922900000|2024-10-03 02:35:00|14726.5|14716.5|14754.5|14744.5|14776.5|14766.5|14720.5|14710.5|2113
1727923200000|2024-10-03 02:40:00|14753.5|14743.5|14723.5|14713.5|14753.5|14743.5|14719.5|14709.5|3510
1727923500000|2024-10-03 02:45:00|14721.5|14711.5|14789.5|14779.5|14807.5|14797.5|14719.5|14709.5|2314
1727923800000|2024-10-03 02:50:00|14790.5|14780.5|14769.5|14759.5|14797.5|14787.5|14756.5|14746.5|1716
1727924100000|2024-10-03 02:55:00|14770.5|14760.5|14709.5|14699.5|14781.5|14771.5|14699.5|14689.5|2520
1727924400000|2024-10-03 03:00:00|14713.5|14703.5|14632.5|14622.5|14714.5|14704.5|14632.5|14622.5|4403
1727924700000|2024-10-03 03:05:00|14633.5|14623.5|14567.5|14557.5|14662.5|14652.5|14548.5|14538.5|7816
1727925000000|2024-10-03 03:10:00|14566.5|14556.5|14637.5|14627.5|14646.5|14636.5|14566.5|14556.5|4442
1727925300000|2024-10-03 03:15:00|14636.5|14626.5|14629.5|14619.5|14661.5|14651.5|14604.5|14594.5|3760
1727925600000|2024-10-03 03:20:00|14630.5|14620.5|14681.5|14671.5|14692.5|14682.5|14619.5|14609.5|2423
1727925900000|2024-10-03 03:25:00|14684.5|14674.5|14663.5|14653.5|14689.5|14679.5|14626.5|14616.5|2357
1727926200000|2024-10-03 03:30:00|14662.5|14652.5|14670.5|14660.5|14707.5|14697.5|14662.5|14652.5|2281
1727926500000|2024-10-03 03:35:00|14672.5|14662.5|14686.5|14676.5|14688.5|14678.5|14642.5|14632.5|1094
1727926800000|2024-10-03 03:40:00|14687.5|14677.5|14705.5|14695.5|14705.5|14695.5|14680.5|14670.5|1285
1727927100000|2024-10-03 03:45:00|14706.5|14696.5|14769.5|14759.5|14781.5|14771.5|14706.5|14696.5|3115
1727927400000|2024-10-03 03:50:00|14766.5|14756.5|14789.5|14779.5|14818.5|14808.5|14753.5|14743.5|3265
1727927700000|2024-10-03 03:55:00|14792.5|14782.5|14754.5|14744.5|14799.5|14789.5|14739.5|14729.5|1306
1727928000000|2024-10-03 04:00:00|14755.5|14745.5|14735.5|14725.5|14755.5|14745.5|14719.5|14709.5|901
1727928300000|2024-10-03 04:05:00|14738.5|14728.5|14757.5|14747.5|14778.5|14768.5|14728.5|14718.5|891
1727928600000|2024-10-03 04:10:00|14760.5|14750.5|14744.5|14734.5|14766.5|14756.5|14740.5|14730.5|326
1727928900000|2024-10-03 04:15:00|14746.5|14736.5|14759.5|14749.5|14765.5|14755.5|14742.5|14732.5|303
1727929200000|2024-10-03 04:20:00|14758.5|14748.5|14779.5|14769.5|14779.5|14769.5|14755.5|14745.5|407
1727929500000|2024-10-03 04:25:00|14778.5|14768.5|14760.5|14750.5|14778.5|14768.5|14756.5|14746.5|455
1727929800000|2024-10-03 04:30:00|14759.5|14749.5|14718.5|14708.5|14771.5|14761.5|14718.5|14708.5|924
1727930100000|2024-10-03 04:35:00|14720.5|14710.5|14746.5|14736.5|14750.5|14740.5|14704.5|14694.5|549
1727930400000|2024-10-03 04:40:00|14740.5|14730.5|14735.5|14725.5|14745.5|14735.5|14716.5|14706.5|542
1727930700000|2024-10-03 04:45:00|14734.5|14724.5|14734.5|14724.5|14736.5|14726.5|14724.5|14714.5|379
1727931000000|2024-10-03 04:50:00|14735.5|14725.5|14730.5|14720.5|14738.5|14728.5|14722.5|14712.5|325
1727931300000|2024-10-03 04:55:00|14727.5|14717.5|14735.5|14725.5|14739.5|14729.5|14726.5|14716.5|458
1727931600000|2024-10-03 05:00:00|14737.5|14727.5|14788.5|14778.5|14791.5|14781.5|14736.5|14726.5|2405
1727931900000|2024-10-03 05:05:00|14783.5|14773.5|14841.5|14831.5|14841.5|14831.5|14777.5|14767.5|2520
1727932200000|2024-10-03 05:10:00|14837.5|14827.5|14849.5|14839.5|14852.5|14842.5|14819.5|14809.5|2251
1727932500000|2024-10-03 05:15:00|14847.5|14837.5|14840.5|14830.5|14869.5|14859.5|14835.5|14825.5|2279
1727932800000|2024-10-03 05:20:00|14841.5|14831.5|14876.5|14866.5|14877.5|14867.5|14817.5|14807.5|2714
1727933100000|2024-10-03 05:25:00|14873.5|14863.5|14881.5|14871.5|14884.5|14874.5|14852.5|14842.5|2351
1727933400000|2024-10-03 05:30:00|14883.5|14873.5|14928.5|14918.5|14929.5|14919.5|14865.5|14855.5|2812
1727933700000|2024-10-03 05:35:00|14929.5|14919.5|14964.5|14954.5|14982.5|14972.5|14896.5|14886.5|3151
1727934000000|2024-10-03 05:40:00|14963.5|14953.5|14929.5|14919.5|14984.5|14974.5|14919.5|14909.5|2575
1727934300000|2024-10-03 05:45:00|14927.5|14917.5|14923.5|14913.5|14942.5|14932.5|14875.5|14865.5|2661
1727934600000|2024-10-03 05:50:00|14921.5|14911.5|14916.5|14906.5|14948.5|14938.5|14911.5|14901.5|1171
1727934900000|2024-10-03 05:55:00|14917.5|14907.5|14919.5|14909.5|14942.5|14932.5|14893.5|14883.5|1752
1727935200000|2024-10-03 06:00:00|14920.5|14910.5|14896.5|14886.5|14926.5|14916.5|14849.5|14839.5|2572
1727935500000|2024-10-03 06:05:00|14897.5|14887.5|14969.5|14959.5|14977.5|14967.5|14895.5|14885.5|1654
1727935800000|2024-10-03 06:10:00|14973.5|14963.5|14971.5|14961.5|14992.5|14982.5|14962.5|14952.5|1747
1727936100000|2024-10-03 06:15:00|14974.5|14964.5|14959.5|14949.5|14976.5|14966.5|14944.5|14934.5|1307
1727936400000|2024-10-03 06:20:00|14958.5|14948.5|14952.5|14942.5|14975.5|14965.5|14945.5|14935.5|1489
1727936700000|2024-10-03 06:25:00|14953.5|14943.5|14976.5|14966.5|14992.5|14982.5|14953.5|14943.5|1417
1727937000000|2024-10-03 06:30:00|14977.5|14967.5|14976.5|14966.5|14988.5|14978.5|14958.5|14948.5|991
1727937300000|2024-10-03 06:35:00|14975.5|14965.5|14963.5|14953.5|14988.5|14978.5|14948.5|14938.5|1408
1727937600000|2024-10-03 06:40:00|14964.5|14954.5|14992.5|14982.5|15029.5|15019.5|14963.5|14953.5|2642
1727937900000|2024-10-03 06:45:00|14994.5|14984.5|14996.5|14986.5|15002.5|14992.5|14974.5|14964.5|1272
1727938200000|2024-10-03 06:50:00|14993.5|14983.5|15024.5|15014.5|15026.5|15016.5|14991.5|14981.5|1181
1727938500000|2024-10-03 06:55:00|15025.5|15015.5|15007.5|14997.5|15042.5|15032.5|15003.5|14993.5|1734
1727938800000|2024-10-03 07:00:00|15004.5|14994.5|15054.5|15044.5|15061.5|15051.5|15004.5|14994.5|2127
1727939100000|2024-10-03 07:05:00|15057.5|15047.5|15077.5|15067.5|15092.5|15082.5|15048.5|15038.5|2414
1727939400000|2024-10-03 07:10:00|15080.5|15070.5|15085.5|15075.5|15109.5|15099.5|15073.5|15063.5|4644
1727939700000|2024-10-03 07:15:00|15088.5|15078.5|15016.5|15006.5|15090.5|15080.5|15008.5|14998.5|2820
1727940000000|2024-10-03 07:20:00|15021.5|15011.5|15082.5|15072.5|15085.5|15075.5|15018.5|15008.5|2046
1727940300000|2024-10-03 07:25:00|15083.5|15073.5|15021.5|15011.5|15084.5|15074.5|15020.5|15010.5|1784
1727940600000|2024-10-03 07:30:00|15020.5|15010.5|14961.5|14951.5|15022.5|15012.5|14934.5|14924.5|3299
1727940900000|2024-10-03 07:35:00|14962.5|14952.5|15046.5|15036.5|15055.5|15045.5|14959.5|14949.5|2293
1727941200000|2024-10-03 07:40:00|15042.5|15032.5|15058.5|15048.5|15090.5|15080.5|15033.5|15023.5|2811
1727941500000|2024-10-03 07:45:00|15061.5|15051.5|15077.5|15067.5|15101.5|15091.5|15054.5|15044.5|2986
1727941800000|2024-10-03 07:50:00|15076.5|15066.5|15045.5|15035.5|15079.5|15069.5|15040.5|15030.5|1789
1727942100000|2024-10-03 07:55:00|15043.5|15033.5|15007.5|14997.5|15043.5|15033.5|14992.5|14982.5|3228
1727942400000|2024-10-03 08:00:00|15008.5|14994.5|14994.5|14982.5|15025.5|15012.5|14993.5|14982.5|2307
1727942700000|2024-10-03 08:05:00|14993.5|14983.5|14980.5|14967.5|15003.5|14990.5|14967.5|14955.5|2299
1727943000000|2024-10-03 08:10:00|14977.5|14965.5|14952.5|14937.5|14987.5|14972.5|14928.5|14914.5|2008
1727943300000|2024-10-03 08:15:00|14956.5|14938.5|14975.5|14962.5|14999.5|14986.5|14956.5|14938.5|1074
1727943600000|2024-10-03 08:20:00|14977.5|14963.5|14971.5|14958.5|14980.5|14966.5|14947.5|14935.5|906
1727943900000|2024-10-03 08:25:00|14970.5|14959.5|14968.5|14954.5|14988.5|14975.5|14965.5|14952.5|938
1727944200000|2024-10-03 08:30:00|14982.9|14958.9|14982.2|14958.2|14985|14961|14981.5|14957.5|5
1727944500000|2024-10-03 08:35:00|14982.6|14958.6|14990|14966|14990.8|14966.8|14981.2|14957.2|32
1727944800000|2024-10-03 08:40:00|14989.6|14965.6|14991.2|14967.2|14993|14969|14988.4|14964.4|0
1727945100000|2024-10-03 08:45:00|14991|14967|14987.7|14963.7|14995.9|14971.9|14987.5|14963.5|0
1727945400000|2024-10-03 08:50:00|14988|14964|14985.6|14961.6|14988.4|14964.4|14984.4|14960.4|0
1727945700000|2024-10-03 08:55:00|14985.9|14961.9|15008.6|14984.6|15011.1|14987.1|14985.9|14961.9|0
1727946000000|2024-10-03 09:00:00|15009|14985|14894.5|14882.5|15009|14985|14893.5|14882.5|875
1727946300000|2024-10-03 09:05:00|14895.5|14881.5|14916.5|14902.5|14921.5|14908.5|14877.5|14864.5|910
1727946600000|2024-10-03 09:10:00|14915.5|14903.5|14909.5|14895.5|14915.5|14904.5|14900.5|14888.5|280
1727946900000|2024-10-03 09:15:00|14907.5|14894.5|14896.5|14885.5|14920.5|14907.5|14880.5|14869.5|1313
1727947200000|2024-10-03 09:20:00|14897.5|14884.5|14938.5|14927.5|14964.5|14951.5|14888.5|14876.5|1799
1727947500000|2024-10-03 09:25:00|14939.5|14926.5|14940.5|14928.5|14964.5|14952.5|14932.5|14921.5|1067
1727947800000|2024-10-03 09:30:00|14942.5|14929.5|14999.5|14988.5|15002.5|14990.5|14942.5|14929.5|918
1727948100000|2024-10-03 09:35:00|14997.5|14985.5|14999.5|14988.5|15026.5|15014.5|14979.5|14967.5|1828
1727948400000|2024-10-03 09:40:00|15001.5|14989.5|14986.5|14973.5|15029.5|15017.5|14985.5|14973.5|1268
1727948700000|2024-10-03 09:45:00|14988.5|14974.5|14972.5|14960.5|14995.5|14982.5|14964.5|14952.5|578
1727949000000|2024-10-03 09:50:00|14975.5|14961.5|14948.5|14936.5|14998.5|14987.5|14947.5|14936.5|594
1727949300000|2024-10-03 09:55:00|14949.5|14937.5|14932.5|14920.5|14957.5|14945.5|14928.5|14917.5|868
1727949600000|2024-10-03 10:00:00|14931.5|14919.5|14935.5|14923.5|14952.5|14940.5|14922.5|14910.5|615
1727949900000|2024-10-03 10:05:00|14934.5|14922.5|14921.5|14909.5|14934.5|14922.5|14901.5|14890.5|961
1727950200000|2024-10-03 10:10:00|14920.5|14907.5|14931.5|14919.5|14937.5|14926.5|14909.5|14897.5|575
1727950500000|2024-10-03 10:15:00|14932.5|14921.5|14915.5|14903.5|14944.5|14932.5|14915.5|14903.5|411
1727950800000|2024-10-03 10:20:00|14916.5|14904.5|14932.5|14921.5|14932.5|14921.5|14913.5|14902.5|789
1727951100000|2024-10-03 10:25:00|14934.5|14920.5|14917.5|14905.5|14937.5|14925.5|14915.5|14903.5|663
1727951400000|2024-10-03 10:30:00|14918.5|14906.5|14917.5|14904.5|14931.5|14919.5|14915.5|14903.5|771
1727951700000|2024-10-03 10:35:00|14916.5|14905.5|14917.5|14904.5|14928.5|14916.5|14914.5|14902.5|1232
1727952000000|2024-10-03 10:40:00|14916.5|14905.5|14920.5|14908.5|14934.5|14923.5|14916.5|14904.5|921
1727952300000|2024-10-03 10:45:00|14921.5|14909.5|14917.5|14906.5|14934.5|14922.5|14917.5|14905.5|480
1727952600000|2024-10-03 10:50:00|14918.5|14905.5|14928.5|14917.5|14928.5|14917.5|14914.5|14901.5|601
1727952900000|2024-10-03 10:55:00|14932.5|14920.5|14933.5|14921.5|14940.5|14927.5|14925.5|14912.5|275
1727953200000|2024-10-03 11:00:00|14934.5|14922.5|14955.5|14944.5|14972.5|14960.5|14934.5|14922.5|745
1727953500000|2024-10-03 11:05:00|14957.5|14945.5|14948.5|14936.5|14960.5|14949.5|14941.5|14929.5|379
1727953800000|2024-10-03 11:10:00|14947.5|14937.5|14951.5|14939.5|14952.5|14940.5|14922.5|14910.5|710
1727954100000|2024-10-03 11:15:00|14950.5|14937.5|14945.5|14932.5|14952.5|14940.5|14941.5|14928.5|318
1727954400000|2024-10-03 11:20:00|14944.5|14931.5|14962.5|14950.5|14966.5|14954.5|14939.5|14927.5|518
1727954700000|2024-10-03 11:25:00|14961.5|14949.5|14976.5|14964.5|14979.5|14968.5|14959.5|14947.5|385
1727955000000|2024-10-03 11:30:00|14975.5|14963.5|14968.5|14956.5|14986.5|14974.5|14966.5|14954.5|353
1727955300000|2024-10-03 11:35:00|14967.5|14957.5|14967.5|14956.5|14975.5|14964.5|14964.5|14952.5|558
1727955600000|2024-10-03 11:40:00|14966.5|14955.5|14974.5|14962.5|14975.5|14962.5|14964.5|14953.5|367
1727955900000|2024-10-03 11:45:00|14973.5|14961.5|14967.5|14955.5|14981.5|14969.5|14965.5|14953.5|388
1727956200000|2024-10-03 11:50:00|14966.5|14956.5|14979.5|14967.5|14981.5|14970.5|14965.5|14953.5|306
1727956500000|2024-10-03 11:55:00|14980.5|14968.5|14971.5|14959.5|14995.5|14983.5|14965.5|14954.5|542
1727956800000|2024-10-03 12:00:00|14970.5|14958.5|14975.5|14963.5|14980.5|14968.5|14965.5|14953.5|421
1727957100000|2024-10-03 12:05:00|14976.5|14964.5|14972.5|14960.5|14976.5|14964.5|14966.5|14953.5|261
1727957400000|2024-10-03 12:10:00|14973.5|14961.5|14971.5|14960.5|14976.5|14965.5|14965.5|14953.5|497
1727957700000|2024-10-03 12:15:00|14973.5|14961.5|14972.5|14961.5|14977.5|14965.5|14966.5|14954.5|355
1727958000000|2024-10-03 12:20:00|14973.5|14960.5|14966.5|14954.5|14973.5|14961.5|14963.5|14952.5|434
1727958300000|2024-10-03 12:25:00|14965.5|14953.5|14966.5|14955.5|14968.5|14956.5|14960.5|14947.5|268
1727958600000|2024-10-03 12:30:00|14968.5|14954.5|14898.5|14887.5|14970.5|14958.5|14898.5|14886.5|1226
1727958900000|2024-10-03 12:35:00|14899.5|14889.5|14888.5|14876.5|14909.5|14897.5|14877.5|14865.5|1632
1727959200000|2024-10-03 12:40:00|14889.5|14878.5|14887.5|14875.5|14907.5|14895.5|14878.5|14867.5|676
1727959500000|2024-10-03 12:45:00|14886.5|14874.5|14827.5|14814.5|14896.5|14884.5|14821.5|14809.5|1745
1727959800000|2024-10-03 12:50:00|14826.5|14815.5|14849.5|14837.5|14857.5|14845.5|14814.5|14802.5|1222
1727960100000|2024-10-03 12:55:00|14848.5|14836.5|14799.5|14787.5|14849.5|14837.5|14794.5|14783.5|1003
1727960400000|2024-10-03 13:00:00|14800.5|14788.5|14752.5|14739.5|14829.5|14816.5|14737.5|14725.5|2792
1727960700000|2024-10-03 13:05:00|14753.5|14742.5|14729.5|14715.5|14761.5|14747.5|14692.5|14679.5|4153
1727961000000|2024-10-03 13:10:00|14727.5|14714.5|14719.5|14707.5|14732.5|14720.5|14666.5|14652.5|3190
1727961300000|2024-10-03 13:15:00|14715.5|14704.5|14757.5|14745.5|14760.5|14749.5|14699.5|14688.5|1907
1727961600000|2024-10-03 13:20:00|14758.5|14746.5|14732.5|14721.5|14779.5|14767.5|14731.5|14720.5|1829
1727961900000|2024-10-03 13:25:00|14731.5|14720.5|14745.5|14733.5|14758.5|14746.5|14731.5|14719.5|1022
1727962200000|2024-10-03 13:30:00|14744.5|14732.5|14798.5|14786.5|14835.5|14824.5|14702.5|14690.5|5003
1727962500000|2024-10-03 13:35:00|14797.5|14784.5|14795.5|14782.5|14821.5|14809.5|14775.5|14763.5|1709
1727962800000|2024-10-03 13:40:00|14794.5|14777.5|14809.5|14795.5|14812.5|14801.5|14764.5|14752.5|1122
1727963100000|2024-10-03 13:45:00|14808.5|14796.5|14911.5|14899.5|14917.5|14906.5|14803.5|14790.5|3924
1727963400000|2024-10-03 13:50:00|14912.5|14900.5|14928.5|14917.5|14941.5|14929.5|14860.5|14848.5|4459
1727963700000|2024-10-03 13:55:00|14927.5|14916.5|14941.5|14929.5|14970.5|14957.5|14927.5|14915.5|2342
1727964000000|2024-10-03 14:00:00|14942.5|14928.5|14955.5|14944.5|14957.5|14945.5|14922.5|14911.5|1512
1727964300000|2024-10-03 14:05:00|14956.5|14943.5|14993.5|14982.5|15013.5|15001.5|14939.5|14927.5|4045
1727964600000|2024-10-03 14:10:00|14990.5|14978.5|14973.5|14962.5|14994.5|14983.5|14949.5|14937.5|2166
1727964900000|2024-10-03 14:15:00|14974.5|14963.5|15006.5|14994.5|15032.5|15021.5|14965.5|14953.5|4500
1727965200000|2024-10-03 14:20:00|15005.5|14992.5|15001.5|14989.5|15014.5|15003.5|14965.5|14953.5|1460
1727965500000|2024-10-03 14:25:00|15002.5|14990.5|14976.5|14964.5|15012.5|15001.5|14975.5|14964.5|1917
1727965800000|2024-10-03 14:30:00|14975.5|14965.5|14961.5|14949.5|14981.5|14969.5|14940.5|14929.5|2077
1727966100000|2024-10-03 14:35:00|14962.5|14950.5|14900.5|14888.5|14963.5|14951.5|14898.5|14887.5|1680
1727966400000|2024-10-03 14:40:00|14902.5|14889.5|14907.5|14895.5|14932.5|14921.5|14883.5|14871.5|1865
1727966700000|2024-10-03 14:45:00|14906.5|14892.5|14912.5|14901.5|14930.5|14919.5|14898.5|14886.5|1703
1727967000000|2024-10-03 14:50:00|14913.5|14900.5|14911.5|14899.5|14928.5|14916.5|14891.5|14879.5|1436
1727967300000|2024-10-03 14:55:00|14910.5|14898.5|14863.5|14851.5|14911.5|14898.5|14857.5|14846.5|1784
1727967600000|2024-10-03 15:00:00|14862.5|14850.5|14897.5|14885.5|14904.5|14892.5|14855.5|14844.5|1803
1727967900000|2024-10-03 15:05:00|14896.5|14884.5|14916.5|14904.5|14929.5|14917.5|14889.5|14877.5|779
1727968200000|2024-10-03 15:10:00|14915.5|14903.5|14918.5|14906.5|14921.5|14909.5|14893.5|14881.5|708
1727968500000|2024-10-03 15:15:00|14919.5|14908.5|14940.5|14928.5|14962.5|14951.5|14919.5|14908.5|1439
1727968800000|2024-10-03 15:20:00|14939.5|14927.5|14958.5|14946.5|14962.5|14950.5|14929.5|14918.5|924
1727969100000|2024-10-03 15:25:00|14959.5|14947.5|14977.5|14965.5|14978.5|14967.5|14939.5|14927.5|836
1727969400000|2024-10-03 15:30:00|14976.5|14963.5|14972.5|14961.5|14976.5|14965.5|14955.5|14943.5|543
1727969700000|2024-10-03 15:35:00|14971.5|14960.5|14959.5|14948.5|14975.5|14963.5|14958.5|14946.5|479
1727970000000|2024-10-03 15:40:00|14960.5|14949.5|14948.5|14937.5|14975.5|14964.5|14940.5|14928.5|514
1727970300000|2024-10-03 15:45:00|14947.5|14936.5|14957.5|14946.5|14957.5|14946.5|14936.5|14924.5|311
1727970600000|2024-10-03 15:50:00|14958.5|14945.5|14953.5|14942.5|14975.5|14964.5|14951.5|14939.5|434
1727970900000|2024-10-03 15:55:00|14952.5|14941.5|14933.5|14922.5|14957.5|14945.5|14931.5|14919.5|319
1727971200000|2024-10-03 16:00:00|14934.5|14923.5|14956.5|14944.5|14956.5|14945.5|14932.5|14920.5|492
1727971500000|2024-10-03 16:05:00|14955.5|14945.5|14965.5|14954.5|14968.5|14956.5|14950.5|14939.5|604
1727971800000|2024-10-03 16:10:00|14964.5|14952.5|14980.5|14968.5|14991.5|14979.5|14964.5|14952.5|567
1727972100000|2024-10-03 16:15:00|14979.5|14967.5|14971.5|14960.5|14980.5|14967.5|14965.5|14953.5|184
1727972400000|2024-10-03 16:20:00|14972.5|14961.5|14976.5|14964.5|14983.5|14972.5|14971.5|14960.5|236
1727972700000|2024-10-03 16:25:00|14975.5|14963.5|14980.5|14968.5|14986.5|14975.5|14973.5|14961.5|462
1727973000000|2024-10-03 16:30:00|14979.5|14969.5|14997.5|14985.5|15001.5|14989.5|14967.5|14955.5|849
1727973300000|2024-10-03 16:35:00|14998.5|14986.5|15016.5|15004.5|15027.5|15015.5|14992.5|14980.5|1080
1727973600000|2024-10-03 16:40:00|15015.5|15002.5|14974.5|14962.5|15015.5|15004.5|14966.5|14955.5|869
1727973900000|2024-10-03 16:45:00|14973.5|14961.5|14958.5|14947.5|14977.5|14966.5|14955.5|14943.5|877
1727974200000|2024-10-03 16:50:00|14957.5|14946.5|14930.5|14918.5|14958.5|14947.5|14920.5|14909.5|759
1727974500000|2024-10-03 16:55:00|14929.5|14917.5|14924.5|14912.5|14940.5|14927.5|14915.5|14903.5|663
1727974800000|2024-10-03 17:00:00|14923.5|14911.5|14930.5|14918.5|14940.5|14928.5|14919.5|14908.5|357
1727975100000|2024-10-03 17:05:00|14931.5|14919.5|14943.5|14931.5|14946.5|14935.5|14931.5|14919.5|120
1727975400000|2024-10-03 17:10:00|14942.5|14930.5|14925.5|14913.5|14952.5|14940.5|14924.5|14912.5|241
1727975700000|2024-10-03 17:15:00|14924.5|14914.5|14920.5|14908.5|14932.5|14921.5|14915.5|14903.5|506
1727976000000|2024-10-03 17:20:00|14921.5|14909.5|14945.5|14933.5|14951.5|14939.5|14921.5|14909.5|294
1727976300000|2024-10-03 17:25:00|14944.5|14931.5|14941.5|14929.5|14958.5|14947.5|14938.5|14926.5|385
1727976600000|2024-10-03 17:30:00|14940.5|14930.5|14944.5|14932.5|14953.5|14941.5|14934.5|14923.5|175
1727976900000|2024-10-03 17:35:00|14945.5|14933.5|14914.5|14902.5|14949.5|14937.5|14913.5|14902.5|144
1727977200000|2024-10-03 17:40:00|14916.5|14903.5|14933.5|14921.5|14933.5|14921.5|14912.5|14900.5|243
1727977500000|2024-10-03 17:45:00|14934.5|14922.5|14928.5|14916.5|14943.5|14931.5|14926.5|14914.5|211
1727977800000|2024-10-03 17:50:00|14927.5|14915.5|14932.5|14919.5|14941.5|14929.5|14926.5|14914.5|280
1727978100000|2024-10-03 17:55:00|14935.5|14920.5|14936.5|14924.5|14940.5|14928.5|14927.5|14915.5|90
1727978400000|2024-10-03 18:00:00|14935.5|14925.5|14931.5|14919.5|14935.5|14925.5|14927.5|14915.5|83
1727978700000|2024-10-03 18:05:00|14930.5|14918.5|14938.5|14926.5|14943.5|14932.5|14928.5|14916.5|97
1727979000000|2024-10-03 18:10:00|14939.5|14927.5|14957.5|14945.5|14958.5|14947.5|14938.5|14927.5|200
1727979300000|2024-10-03 18:15:00|14956.5|14944.5|14972.5|14961.5|14972.5|14961.5|14947.5|14936.5|182
1727979600000|2024-10-03 18:20:00|14973.5|14962.5|14973.5|14961.5|14976.5|14965.5|14950.5|14938.5|289
1727979900000|2024-10-03 18:25:00|14975.5|14962.5|14986.5|14974.5|14993.5|14981.5|14965.5|14954.5|511
1727980200000|2024-10-03 18:30:00|14985.5|14973.5|14998.5|14986.5|14998.5|14986.5|14978.5|14967.5|317
1727980500000|2024-10-03 18:35:00|14997.5|14987.5|14996.5|14985.5|15000.5|14989.5|14985.5|14973.5|382
1727980800000|2024-10-03 18:40:00|14997.5|14986.5|14994.5|14983.5|15002.5|14990.5|14992.5|14980.5|397
1727981100000|2024-10-03 18:45:00|14993.5|14982.5|14975.5|14964.5|14993.5|14983.5|14974.5|14962.5|141
1727981400000|2024-10-03 18:50:00|14976.5|14965.5|14975.5|14964.5|14981.5|14970.5|14968.5|14957.5|138
1727981700000|2024-10-03 18:55:00|14974.5|14963.5|14960.5|14948.5|14979.5|14968.5|14959.5|14948.5|593
1727982000000|2024-10-03 19:00:00|14959.5|14947.5|14960.5|14948.5|14965.5|14954.5|14957.5|14946.5|755
1727982300000|2024-10-03 19:05:00|14959.5|14947.5|14948.5|14936.5|14960.5|14947.5|14947.5|14936.5|465
1727982600000|2024-10-03 19:10:00|14947.5|14935.5|14944.5|14932.5|14949.5|14938.5|14936.5|14925.5|650
1727982900000|2024-10-03 19:15:00|14943.5|14933.5|14931.5|14919.5|14943.5|14933.5|14930.5|14919.5|216
1727983200000|2024-10-03 19:20:00|14932.5|14920.5|14932.5|14920.5|14937.5|14926.5|14931.5|14919.5|265
1727983500000|2024-10-03 19:25:00|14931.5|14921.5|14927.5|14915.5|14934.5|14922.5|14925.5|14914.5|323
1727983800000|2024-10-03 19:30:00|14928.5|14916.5|14951.5|14939.5|14952.5|14941.5|14926.5|14915.5|428
1727984100000|2024-10-03 19:35:00|14950.5|14938.5|14937.5|14925.5|14950.5|14938.5|14927.5|14916.5|249
1727984400000|2024-10-03 19:40:00|14935.5|14923.5|14931.5|14921.5|14940.5|14928.5|14930.5|14918.5|243
1727984700000|2024-10-03 19:45:00|14932|14922|14934.5|14924.5|14937|14927|14923|14913|264
1727985000000|2024-10-03 19:50:00|14934|14924|14916.5|14906.5|14938.5|14928.5|14914.5|14904.5|705
1727985300000|2024-10-03 19:55:00|14917.5|14907.5|14927|14917|14956|14946|14906.5|14896.5|2473
1727985600000|2024-10-03 20:00:00|14923|14913|14919.5|14909.5|14927|14917|14917.5|14907.5|91
1727985900000|2024-10-03 20:05:00|14920|14910|14917.5|14907.5|14920.5|14910.5|14917.5|14907.5|47
1727986200000|2024-10-03 20:10:00|14918|14908|14927|14917|14927|14917|14917.5|14907.5|86
1727986500000|2024-10-03 20:15:00|14927.5|14917.5|14939|14929|14939|14929|14927.5|14917.5|53
1727986800000|2024-10-03 20:20:00|14940|14930|14942.5|14932.5|14942.5|14932.5|14940|14930|19
1727987100000|2024-10-03 20:25:00|14943|14933|14948.5|14938.5|14948.5|14938.5|14943|14933|56
1727987400000|2024-10-03 20:30:00|14949|14939|14948.5|14938.5|14949.5|14939.5|14948|14938|47
1727987700000|2024-10-03 20:35:00|14947.5|14937.5|14940.5|14930.5|14947.5|14937.5|14934|14924|151
1727988000000|2024-10-03 20:40:00|14940|14930|14932|14922|14940|14930|14931|14921|41
1727988300000|2024-10-03 20:45:00|14928|14918|14934.5|14924.5|14935|14925|14923.5|14913.5|102
1727988600000|2024-10-03 20:50:00|14935|14925|14930.5|14920.5|14940|14930|14930|14920|26
1727988900000|2024-10-03 20:55:00|14931|14921|14936.5|14926.5|14936.5|14926.5|14931|14921|44
1727989200000|2024-10-03 21:00:00|14936|14926|14937.5|14927.5|14945.5|14935.5|14936|14926|8
1727989500000|2024-10-03 21:05:00|14932.5|14922.5|14936|14926|14936|14926|14926.5|14916.5|9
1727989800000|2024-10-03 21:10:00|14937.5|14927.5|14935.5|14925.5|14938|14928|14929.5|14919.5|4
1727990100000|2024-10-03 21:15:00|14943.5|14919.5|14942.8|14918.8|14943.5|14919.5|14942.5|14918.5|0
1727990400000|2024-10-03 21:20:00|14942.7|14918.7|14942.5|14918.5|14942.7|14918.7|14942|14918|0
1727990700000|2024-10-03 21:25:00|14942.3|14918.3|14941.6|14917.6|14942.3|14918.3|14941.6|14917.6|0
1727991000000|2024-10-03 21:30:00|14941.5|14917.5|14941.7|14917.7|14941.7|14917.7|14941.5|14917.5|0
1727991300000|2024-10-03 21:35:00|14941.9|14917.9|14942|14918|14942.7|14918.7|14941.9|14917.9|0
1727991600000|2024-10-03 21:40:00|14942.2|14918.2|14941.8|14917.8|14942.7|14918.7|14941.8|14917.8|0
1727991900000|2024-10-03 21:45:00|14942.4|14918.4|14942.2|14918.2|14942.5|14918.5|14942.2|14918.2|0
1727992200000|2024-10-03 21:50:00|14941.7|14917.7|14941.3|14917.3|14941.7|14917.7|14940.7|14916.7|0
1727992500000|2024-10-03 21:55:00|14941.8|14917.8|14941.8|14917.8|14942.8|14918.8|14941.8|14917.8|0
1727992800000|2024-10-03 22:00:00|14942.8|14918.8|14961.4|14937.4|14962|14938|14937.7|14913.7|0
1727993100000|2024-10-03 22:05:00|14961.6|14937.6|14961.5|14937.5|14961.9|14937.9|14959.3|14935.3|0
1727993400000|2024-10-03 22:10:00|14961.6|14937.6|14960.4|14936.4|14961.9|14937.9|14960.4|14936.4|0
1727993700000|2024-10-03 22:15:00|14960.2|14936.2|14962.9|14938.9|14963.4|14939.4|14959.8|14935.8|0
1727994000000|2024-10-03 22:20:00|14963.3|14939.3|14965.2|14941.2|14965.2|14941.2|14963.3|14939.3|0
1727994300000|2024-10-03 22:25:00|14964.8|14940.8|14965.7|14941.7|14965.7|14941.7|14964.3|14940.3|0
1727994600000|2024-10-03 22:30:00|14966.5|14942.5|14972|14948|14972|14948|14966.1|14942.1|0
1727994900000|2024-10-03 22:35:00|14971.8|14947.8|14972.2|14948.2|14975.7|14951.7|14971.3|14947.3|0
1727995200000|2024-10-03 22:40:00|14972.6|14948.6|14974.7|14950.7|14975.2|14951.2|14972.4|14948.4|0
1727995500000|2024-10-03 22:45:00|14974.5|14950.5|14978.3|14954.3|14978.3|14954.3|14974.3|14950.3|0
1727995800000|2024-10-03 22:50:00|14978.7|14954.7|14980.1|14956.1|14981.8|14957.8|14978.7|14954.7|0
1727996100000|2024-10-03 22:55:00|14980.5|14956.5|14976.4|14952.4|14981.3|14957.3|14976.2|14952.2|0
1727996400000|2024-10-03 23:00:00|14976.6|14952.6|14976.6|14952.6|14978.6|14954.6|14976.1|14952.1|0
1727996700000|2024-10-03 23:05:00|14977|14953|14974.4|14950.4|14978.3|14954.3|14974.4|14950.4|0
1727997000000|2024-10-03 23:10:00|14974.8|14950.8|14977.5|14953.5|14978.3|14954.3|14974.4|14950.4|0
1727997300000|2024-10-03 23:15:00|14977.8|14953.8|14971.9|14947.9|14977.9|14953.9|14971.3|14947.3|0
1727997600000|2024-10-03 23:20:00|14971.5|14947.5|14969.3|14945.3|14972.4|14948.4|14967.6|14943.6|0
1727997900000|2024-10-03 23:25:00|14969.7|14945.7|14973.2|14949.2|14973.2|14949.2|14969.7|14945.7|0
1727998200000|2024-10-03 23:30:00|14973.6|14949.6|14972.9|14948.9|14976.2|14952.2|14970.9|14946.9|0
1727998500000|2024-10-03 23:35:00|14972.5|14948.5|14973.7|14949.7|14974.1|14950.1|14971.1|14947.1|0
1727998800000|2024-10-03 23:40:00|14974.1|14950.1|14973.3|14949.3|14974.6|14950.6|14972|14948|0
1727999100000|2024-10-03 23:45:00|14973.5|14949.5|14976.3|14952.3|14978|14954|14973.3|14949.3|0
1727999400000|2024-10-03 23:50:00|14976.7|14952.7|14973|14949|14976.7|14952.7|14972.6|14948.6|0
1727999700000|2024-10-03 23:55:00|14973.4|14949.4|14973.1|14949.1|14974.2|14950.2|14972.1|14948.1|0
1728000000000|2024-10-04 00:00:00|14972.7|14948.7|14960.4|14936.4|14974.1|14950.1|14960.4|14936.4|0
1728000300000|2024-10-04 00:05:00|14960.2|14936.2|14972.9|14948.9|14973.3|14949.3|14957.6|14933.6|0
1728000600000|2024-10-04 00:10:00|14972.7|14948.7|14975.2|14951.2|14977.8|14953.8|14972.6|14948.6|0
1728000900000|2024-10-04 00:15:00|14974.8|14950.8|14970.6|14946.6|14974.8|14950.8|14968.2|14944.2|0
1728001200000|2024-10-04 00:20:00|14970.4|14946.4|14971.4|14947.4|14971.4|14947.4|14968.7|14944.7|0
1728001500000|2024-10-04 00:25:00|14971|14947|14971.4|14947.4|14973.5|14949.5|14970|14946|0
1728001800000|2024-10-04 00:30:00|14971.8|14947.8|14970.5|14946.5|14972|14948|14968.5|14944.5|0
1728002100000|2024-10-04 00:35:00|14970.9|14946.9|14962|14938|14970.9|14946.9|14956.8|14932.8|0
1728002400000|2024-10-04 00:40:00|14962.4|14938.4|14957.8|14933.8|14962.4|14938.4|14957.4|14933.4|0
1728002700000|2024-10-04 00:45:00|14958.2|14934.2|14960.1|14936.1|14961.3|14937.3|14958|14934|0
1728003000000|2024-10-04 00:50:00|14959.9|14935.9|14962.2|14938.2|14963|14939|14959.7|14935.7|0
1728003300000|2024-10-04 00:55:00|14962.6|14938.6|14935.3|14911.3|14964.9|14940.9|14935.3|14911.3|0
1728003600000|2024-10-04 01:00:00|14935.7|14911.7|14867.5|14857.5|14935.7|14911.7|14835|14825|7142
1728003900000|2024-10-04 01:05:00|14869|14859|14867.5|14857.5|14874|14864|14846|14836|2874
1728004200000|2024-10-04 01:10:00|14867|14857|14858|14848|14868.5|14858.5|14857.5|14847.5|1171
1728004500000|2024-10-04 01:15:00|14857.5|14847.5|14866.5|14856.5|14867|14857|14833.5|14823.5|2495
1728004800000|2024-10-04 01:20:00|14865.5|14855.5|14881.5|14871.5|14883|14873|14844.5|14834.5|1769
1728005100000|2024-10-04 01:25:00|14882|14872|14918.5|14908.5|14921|14911|14879|14869|1434
1728005400000|2024-10-04 01:30:00|14919|14909|14868|14858|14933.5|14923.5|14857.5|14847.5|5681
1728005700000|2024-10-04 01:35:00|14868.5|14858.5|14901.5|14891.5|14943.5|14933.5|14858.5|14848.5|4658
1728006000000|2024-10-04 01:40:00|14902.5|14892.5|15051.5|15041.5|15060.5|15050.5|14901|14891|6800
1728006300000|2024-10-04 01:45:00|15047.5|15037.5|15062|15052|15075|15065|15009|14999|5350
1728006600000|2024-10-04 01:50:00|15058|15048|15036|15026|15078|15068|15015|15005|4837
1728006900000|2024-10-04 01:55:00|15040|15030|15076|15066|15080|15070|15032|15022|4258
1728007200000|2024-10-04 02:00:00|15078|15068|15062|15052|15079|15069|15031|15021|3239
1728007500000|2024-10-04 02:05:00|15061|15051|15033|15023|15065|15055|14999|14989|3496
1728007800000|2024-10-04 02:10:00|15034|15024|15078|15068|15082|15072|15028|15018|2705
1728008100000|2024-10-04 02:15:00|15081|15071|15084|15074|15100|15090|15068|15058|3723
1728008400000|2024-10-04 02:20:00|15087|15077|15142|15132|15160|15150|15081|15071|5197
1728008700000|2024-10-04 02:25:00|15141|15131|15173|15163|15177|15167|15127|15117|3499
1728009000000|2024-10-04 02:30:00|15168|15158|15173|15163|15176|15166|15147|15137|2657
1728009300000|2024-10-04 02:35:00|15174|15164|15188|15178|15190|15180|15166|15156|3697
1728009600000|2024-10-04 02:40:00|15190|15180|15147|15137|15190|15180|15144|15134|3948
1728009900000|2024-10-04 02:45:00|15149|15139|15174|15164|15180|15170|15133|15123|2379
1728010200000|2024-10-04 02:50:00|15176|15166|15151|15141|15188|15178|15148|15138|2786
1728010500000|2024-10-04 02:55:00|15150|15140|15173|15163|15190|15180|15147|15137|2508
1728010800000|2024-10-04 03:00:00|15174|15164|15183|15173|15196|15186|15171|15161|2255
1728011100000|2024-10-04 03:05:00|15184|15174|15220|15210|15229|15219|15177|15167|5219
1728011400000|2024-10-04 03:10:00|15221|15211|15214|15204|15238|15228|15214|15204|3103
1728011700000|2024-10-04 03:15:00|15217|15207|15233|15223|15233|15223|15184|15174|2757
1728012000000|2024-10-04 03:20:00|15232|15222|15242|15232|15248|15238|15210|15200|3426
1728012300000|2024-10-04 03:25:00|15241|15231|15281|15271|15283|15273|15238|15228|6217
1728012600000|2024-10-04 03:30:00|15283|15273|15222|15212|15283|15273|15222|15212|3804
1728012900000|2024-10-04 03:35:00|15220|15210|15189|15179|15226|15216|15161|15151|5201
1728013200000|2024-10-04 03:40:00|15190|15180|15141|15131|15190|15180|15108|15098|4593
1728013500000|2024-10-04 03:45:00|15148|15138|15172|15162|15178|15168|15133|15123|2962
1728013800000|2024-10-04 03:50:00|15173|15163|15187|15177|15195|15185|15159|15149|2040
1728014100000|2024-10-04 03:55:00|15186|15176|15242|15232|15250|15240|15181|15171|2642
1728014400000|2024-10-04 04:00:00|15241|15231|15274|15264|15277|15267|15234|15224|3174
1728014700000|2024-10-04 04:05:00|15273|15263|15287|15277|15289|15279|15270|15260|2825
1728015000000|2024-10-04 04:10:00|15285|15275|15306|15296|15315|15305|15281|15271|3925
1728015300000|2024-10-04 04:15:00|15304|15294|15298|15288|15305|15295|15272|15262|2367
1728015600000|2024-10-04 04:20:00|15297|15287|15312|15302|15317|15307|15288|15278|1556
1728015900000|2024-10-04 04:25:00|15313|15303|15312|15302|15331|15321|15306|15296|2354
1728016200000|2024-10-04 04:30:00|15314|15304|15315|15305|15326|15316|15303|15293|1723
1728016500000|2024-10-04 04:35:00|15316|15306|15312|15302|15318|15308|15304|15294|874
1728016800000|2024-10-04 04:40:00|15311|15301|15316|15306|15327|15317|15309|15299|811
1728017100000|2024-10-04 04:45:00|15315|15305|15339|15329|15350|15340|15315|15305|2946
1728017400000|2024-10-04 04:50:00|15338|15328|15346|15336|15358|15348|15328|15318|1847
1728017700000|2024-10-04 04:55:00|15344|15334|15336|15326|15350|15340|15334|15324|1362
1728018000000|2024-10-04 05:00:00|15337|15327|15369|15359|15380|15370|15311|15301|5904
1728018300000|2024-10-04 05:05:00|15370|15360|15367|15357|15378|15368|15350|15340|2029
1728018600000|2024-10-04 05:10:00|15368|15358|15349|15339|15378|15368|15328|15318|3293
1728018900000|2024-10-04 05:15:00|15348|15338|15376|15366|15387|15377|15348|15338|2489
1728019200000|2024-10-04 05:20:00|15375|15365|15413|15403|15413|15403|15373|15363|3311
1728019500000|2024-10-04 05:25:00|15412|15402|15415|15405|15429|15419|15387|15377|4163
1728019800000|2024-10-04 05:30:00|15414|15404|15360|15350|15416|15406|15349|15339|3533
1728020100000|2024-10-04 05:35:00|15359|15349|15312|15302|15364|15354|15312|15302|2862
1728020400000|2024-10-04 05:40:00|15311|15301|15303|15293|15334|15324|15292|15282|3464
1728020700000|2024-10-04 05:45:00|15301|15291|15310|15300|15312|15302|15277|15267|3091
1728021000000|2024-10-04 05:50:00|15309|15299|15307|15297|15317|15307|15271|15261|2569
1728021300000|2024-10-04 05:55:00|15302|15292|15306|15296|15323|15313|15296|15286|1558
1728021600000|2024-10-04 06:00:00|15305|15295|15263|15253|15309|15299|15238|15228|3554
1728021900000|2024-10-04 06:05:00|15267|15257|15237|15227|15275|15265|15217|15207|3468
1728022200000|2024-10-04 06:10:00|15232|15222|15293|15283|15296|15286|15224|15214|2636
1728022500000|2024-10-04 06:15:00|15292|15282|15299|15289|15311|15301|15273|15263|2081
1728022800000|2024-10-04 06:20:00|15301|15291|15306|15296|15314|15304|15294|15284|1610
1728023100000|2024-10-04 06:25:00|15308|15298|15278|15268|15315|15305|15278|15268|1779
1728023400000|2024-10-04 06:30:00|15274|15264|15233|15223|15275|15265|15210|15200|4125
1728023700000|2024-10-04 06:35:00|15232|15222|15250|15240|15264|15254|15217|15207|3512
1728024000000|2024-10-04 06:40:00|15249|15239|15259|15249|15259|15249|15232|15222|3036
1728024300000|2024-10-04 06:45:00|15258|15248|15289|15279|15299|15289|15252|15242|3394
1728024600000|2024-10-04 06:50:00|15288|15278|15288|15278|15295|15285|15275|15265|2215
1728024900000|2024-10-04 06:55:00|15287|15277|15262|15252|15293|15283|15260|15250|2732
1728025200000|2024-10-04 07:00:00|15263|15253|15283|15273|15289|15279|15241|15231|1207
1728025500000|2024-10-04 07:05:00|15282|15272|15308|15298|15317|15307|15282|15272|1077
1728025800000|2024-10-04 07:10:00|15305|15295|15332|15322|15355|15345|15305|15295|2161
1728026100000|2024-10-04 07:15:00|15333|15323|15306|15296|15344|15334|15306|15296|1272
1728026400000|2024-10-04 07:20:00|15307|15297|15320|15310|15322|15312|15307|15297|847
1728026700000|2024-10-04 07:25:00|15322|15312|15331|15321|15332|15322|15311|15301|1187
1728027000000|2024-10-04 07:30:00|15333|15323|15340|15330|15342|15332|15312|15302|1600
1728027300000|2024-10-04 07:35:00|15338|15328|15362|15352|15366|15356|15331|15321|2063
1728027600000|2024-10-04 07:40:00|15361|15351|15386|15376|15387|15377|15355|15345|1603
1728027900000|2024-10-04 07:45:00|15387|15377|15381|15371|15407|15397|15376|15366|3858
1728028200000|2024-10-04 07:50:00|15380|15370|15407|15397|15413|15403|15376|15366|2113
1728028500000|2024-10-04 07:55:00|15408|15398|15408|15398|15431|15421|15401|15391|2180
1728028800000|2024-10-04 08:00:00|15409|15397|15421|15409|15429|15417|15405|15393|1551
1728029100000|2024-10-04 08:05:00|15422|15411|15389|15378|15422|15411|15371|15359|2358
1728029400000|2024-10-04 08:10:00|15390|15379|15416|15405|15416|15405|15373|15362|2545
1728029700000|2024-10-04 08:15:00|15409|15404|15422|15411|15431|15420|15408|15395|1788
1728030000000|2024-10-04 08:20:00|15423|15415|15413|15402|15443|15432|15412|15400|2215
1728030300000|2024-10-04 08:25:00|15412|15400|15413|15400|15421|15409|15396|15383|1994
1728030600000|2024-10-04 08:30:00|15424.8|15400.8|15412.5|15388.5|15428.3|15404.3|15411.5|15387.5|0
1728030900000|2024-10-04 08:35:00|15413.1|15389.1|15412.9|15388.9|15415.2|15391.2|15411.9|15387.9|510
1728031200000|2024-10-04 08:40:00|15412.5|15388.5|15416.8|15392.8|15420.2|15396.2|15412.5|15388.5|0
1728031500000|2024-10-04 08:45:00|15416.4|15392.4|15410.2|15386.2|15418|15394|15405.2|15381.2|0
1728031800000|2024-10-04 08:50:00|15410.6|15386.6|15408.2|15384.2|15412.9|15388.9|15408|15384|0
1728032100000|2024-10-04 08:55:00|15408|15384|15405.3|15381.3|15408|15384|15402.6|15378.6|0
1728032400000|2024-10-04 09:00:00|15405.7|15381.7|15384|15373|15426|15405|15377|15364|795
1728032700000|2024-10-04 09:05:00|15386|15374|15385|15373|15389|15378|15378|15366|644
1728033000000|2024-10-04 09:10:00|15384|15374|15370|15358|15388|15376|15348|15337|1000
1728033300000|2024-10-04 09:15:00|15369|15357|15353|15342|15369|15357|15335|15323|1180
1728033600000|2024-10-04 09:20:00|15354|15341|15395|15383|15396|15385|15338|15326|1462
1728033900000|2024-10-04 09:25:00|15393|15381|15400|15389|15426|15414|15385|15373|1151
1728034200000|2024-10-04 09:30:00|15402|15390|15399|15386|15419|15407|15395|15383|472
1728034500000|2024-10-04 09:35:00|15400|15387|15387|15376|15404|15392|15378|15367|454
1728034800000|2024-10-04 09:40:00|15388|15375|15386|15374|15405|15392|15383|15371|542
1728035100000|2024-10-04 09:45:00|15387|15373|15377|15365|15401|15389|15369|15357|704
1728035400000|2024-10-04 09:50:00|15376|15364|15372|15360|15384|15372|15364|15352|746
1728035700000|2024-10-04 09:55:00|15373|15361|15380|15368|15403|15391|15373|15361|383
1728036000000|2024-10-04 10:00:00|15379|15367|15385|15373|15393|15382|15373|15361|382
1728036300000|2024-10-04 10:05:00|15384|15371|15414|15402|15419|15408|15383|15371|397
1728036600000|2024-10-04 10:10:00|15413|15403|15406|15394|15426|15414|15402|15390|451
1728036900000|2024-10-04 10:15:00|15407|15395|15425|15414|15426|15415|15401|15390|527
1728037200000|2024-10-04 10:20:00|15426|15413|15413|15402|15431|15419|15401|15390|704
1728037500000|2024-10-04 10:25:00|15414|15403|15415|15403|15417|15406|15397|15385|523
1728037800000|2024-10-04 10:30:00|15414|15402|15416|15404|15418|15407|15402|15391|465
1728038100000|2024-10-04 10:35:00|15415|15405|15421|15409|15435|15424|15414|15402|631
1728038400000|2024-10-04 10:40:00|15420|15410|15404|15393|15422|15411|15398|15386|626
1728038700000|2024-10-04 10:45:00|15405|15392|15413|15401|15423|15412|15404|15392|710
1728039000000|2024-10-04 10:50:00|15412|15402|15385|15373|15413|15402|15382|15370|475
1728039300000|2024-10-04 10:55:00|15384|15374|15378|15367|15385|15374|15364|15353|414
1728039600000|2024-10-04 11:00:00|15377|15366|15363|15351|15378|15367|15346|15335|642
1728039900000|2024-10-04 11:05:00|15362|15350|15388|15376|15388|15376|15360|15348|383
1728040200000|2024-10-04 11:10:00|15385|15377|15405|15392|15412|15400|15374|15363|573
1728040500000|2024-10-04 11:15:00|15404|15390|15395|15383|15404|15391|15386|15374|348
1728040800000|2024-10-04 11:20:00|15396|15384|15396|15384|15402|15390|15379|15368|506
1728041100000|2024-10-04 11:25:00|15397|15385|15405|15394|15409|15397|15391|15379|218
1728041400000|2024-10-04 11:30:00|15406|15393|15405|15393|15410|15398|15388|15377|367
1728041700000|2024-10-04 11:35:00|15404|15392|15394|15383|15404|15392|15389|15377|288
1728042000000|2024-10-04 11:40:00|15393|15382|15400|15388|15408|15397|15392|15381|202
1728042300000|2024-10-04 11:45:00|15399|15387|15407|15395|15407|15395|15390|15379|439
1728042600000|2024-10-04 11:50:00|15406|15396|15396|15384|15407|15396|15391|15380|209
1728042900000|2024-10-04 11:55:00|15395|15383|15396|15385|15400|15389|15392|15380|153
1728043200000|2024-10-04 12:00:00|15398|15386|15397|15386|15413|15402|15391|15380|360
1728043500000|2024-10-04 12:05:00|15398|15380|15400|15388|15403|15392|15385|15373|698
1728043800000|2024-10-04 12:10:00|15395|15382|15402|15391|15403|15391|15386|15374|404
1728044100000|2024-10-04 12:15:00|15403|15392|15416|15404|15417|15404|15392|15381|524
1728044400000|2024-10-04 12:20:00|15410|15398|15386|15375|15420|15408|15386|15375|485
1728044700000|2024-10-04 12:25:00|15385|15374|15386|15372|15391|15378|15374|15363|618
1728045000000|2024-10-04 12:30:00|15385|15371|15374|15362|15389|15376|15352|15340|1583
1728045300000|2024-10-04 12:35:00|15377|15364|15390|15378|15415|15403|15370|15358|1539
1728045600000|2024-10-04 12:40:00|15393|15379|15372|15360|15394|15383|15368|15357|848
1728045900000|2024-10-04 12:45:00|15374|15361|15393|15382|15397|15385|15368|15356|751
1728046200000|2024-10-04 12:50:00|15394|15383|15405|15394|15417|15406|15385|15373|1131
1728046500000|2024-10-04 12:55:00|15400|15393|15407|15396|15412|15401|15395|15384|597
1728046800000|2024-10-04 13:00:00|15408|15397|15405|15393|15412|15401|15396|15383|910
1728047100000|2024-10-04 13:05:00|15406|15394|15373|15362|15409|15397|15368|15356|1221
1728047400000|2024-10-04 13:10:00|15372|15361|15386|15375|15394|15382|15372|15359|542
1728047700000|2024-10-04 13:15:00|15387|15374|15384|15372|15398|15386|15380|15368|567
1728048000000|2024-10-04 13:20:00|15383|15371|15376|15364|15386|15375|15363|15352|777
1728048300000|2024-10-04 13:25:00|15372|15365|15361|15349|15372|15365|15352|15341|806
1728048600000|2024-10-04 13:30:00|15360|15348|15371|15358|15385|15374|15313|15301|4994
1728048900000|2024-10-04 13:35:00|15369|15357|15383|15372|15409|15398|15359|15347|1630
1728049200000|2024-10-04 13:40:00|15387|15375|15372|15360|15402|15390|15371|15360|1420
1728049500000|2024-10-04 13:45:00|15375|15363|15359|15348|15388|15376|15359|15347|974
1728049800000|2024-10-04 13:50:00|15360|15347|15355|15344|15373|15361|15354|15342|1278
1728050100000|2024-10-04 13:55:00|15354|15343|15365|15353|15381|15370|15353|15342|1425
1728050400000|2024-10-04 14:00:00|15364|15354|15385|15373|15385|15373|15353|15341|665
1728050700000|2024-10-04 14:05:00|15384|15372|15421|15409|15436|15425|15380|15368|2201
1728051000000|2024-10-04 14:10:00|15420|15406|15439|15428|15443|15432|15408|15396|1474
1728051300000|2024-10-04 14:15:00|15438|15427|15425|15413|15470|15459|15421|15410|2603
1728051600000|2024-10-04 14:20:00|15424|15412|15398|15387|15426|15414|15359|15347|3299
1728051900000|2024-10-04 14:25:00|15397|15386|15402|15391|15422|15410|15397|15385|1153
1728052200000|2024-10-04 14:30:00|15403|15390|15392|15380|15409|15398|15373|15361|1673
1728052500000|2024-10-04 14:35:00|15393|15381|15388|15376|15405|15393|15374|15363|950
1728052800000|2024-10-04 14:40:00|15390|15377|15403|15392|15405|15394|15387|15376|649
1728053100000|2024-10-04 14:45:00|15404|15393|15409|15397|15412|15401|15396|15385|679
1728053400000|2024-10-04 14:50:00|15408|15396|15406|15394|15432|15420|15398|15385|1443
1728053700000|2024-10-04 14:55:00|15407|15395|15387|15375|15413|15401|15372|15360|2178
1728054000000|2024-10-04 15:00:00|15390|15376|15380|15369|15394|15383|15369|15358|1144
1728054300000|2024-10-04 15:05:00|15381|15368|15376|15365|15392|15381|15369|15358|699
1728054600000|2024-10-04 15:10:00|15377|15366|15391|15379|15396|15384|15369|15358|672
1728054900000|2024-10-04 15:15:00|15390|15378|15380|15369|15391|15380|15376|15365|511
1728055200000|2024-10-04 15:20:00|15379|15368|15372|15361|15383|15372|15364|15353|672
1728055500000|2024-10-04 15:25:00|15371|15360|15371|15360|15388|15377|15365|15354|697
1728055800000|2024-10-04 15:30:00|15369|15359|15382|15371|15392|15381|15367|15356|1101
1728056100000|2024-10-04 15:35:00|15384|15372|15391|15379|15392|15380|15382|15371|204
1728056400000|2024-10-04 15:40:00|15390|15380|15391|15380|15396|15384|15385|15373|972
1728056700000|2024-10-04 15:45:00|15392|15381|15389|15378|15396|15385|15376|15364|686
1728057000000|2024-10-04 15:50:00|15390|15377|15393|15381|15395|15384|15380|15366|393
1728057300000|2024-10-04 15:55:00|15392|15382|15395|15384|15396|15385|15387|15376|298
1728057600000|2024-10-04 16:00:00|15396|15383|15393|15381|15397|15386|15389|15377|539
1728057900000|2024-10-04 16:05:00|15392|15380|15384|15373|15394|15383|15384|15373|207
1728058200000|2024-10-04 16:10:00|15385|15374|15389|15377|15397|15386|15384|15373|360
1728058500000|2024-10-04 16:15:00|15388|15378|15394|15383|15396|15385|15388|15377|186
1728058800000|2024-10-04 16:20:00|15393|15382|15390|15378|15395|15383|15387|15376|223
1728059100000|2024-10-04 16:25:00|15389|15379|15393|15382|15397|15386|15386|15375|435
1728059400000|2024-10-04 16:30:00|15392|15381|15394|15383|15396|15385|15385|15373|525
1728059700000|2024-10-04 16:35:00|15395|15382|15398|15387|15404|15393|15390|15379|580
1728060000000|2024-10-04 16:40:00|15399|15389|15408|15396|15408|15396|15393|15382|372
1728060300000|2024-10-04 16:45:00|15407|15395|15410|15399|15419|15407|15400|15389|1163
1728060600000|2024-10-04 16:50:00|15412|15401|15405|15394|15417|15406|15401|15390|474
1728060900000|2024-10-04 16:55:00|15406|15395|15414|15403|15422|15411|15405|15394|484
1728061200000|2024-10-04 17:00:00|15412|15402|15434|15422|15434|15423|15405|15393|793
1728061500000|2024-10-04 17:05:00|15433|15423|15428|15416|15438|15427|15422|15411|800
1728061800000|2024-10-04 17:10:00|15429|15417|15442|15431|15445|15433|15427|15416|460
1728062100000|2024-10-04 17:15:00|15441|15430|15434|15423|15442|15431|15433|15421|315
1728062400000|2024-10-04 17:20:00|15435|15424|15453|15442|15463|15452|15435|15424|776
1728062700000|2024-10-04 17:25:00|15452|15441|15461|15449|15468|15457|15450|15439|601
1728063000000|2024-10-04 17:30:00|15460|15448|15446|15435|15461|15450|15445|15434|434
1728063300000|2024-10-04 17:35:00|15445|15434|15449|15437|15460|15449|15444|15433|465
1728063600000|2024-10-04 17:40:00|15448|15438|15467|15456|15469|15457|15447|15435|592
1728063900000|2024-10-04 17:45:00|15466|15455|15459|15448|15467|15455|15453|15441|178
1728064200000|2024-10-04 17:50:00|15460|15447|15458|15447|15466|15455|15455|15444|267
1728064500000|2024-10-04 17:55:00|15459|15448|15450|15439|15461|15450|15445|15433|249
1728064800000|2024-10-04 18:00:00|15451|15438|15459|15448|15464|15453|15448|15437|275
1728065100000|2024-10-04 18:05:00|15458|15447|15451|15439|15458|15448|15450|15439|152
1728065400000|2024-10-04 18:10:00|15450|15440|15449|15438|15452|15440|15443|15432|160
1728065700000|2024-10-04 18:15:00|15448|15437|15444|15433|15454|15443|15444|15433|114
1728066000000|2024-10-04 18:20:00|15445|15432|15438|15427|15446|15435|15436|15425|222
1728066300000|2024-10-04 18:25:00|15439|15428|15432|15421|15447|15436|15432|15420|554
1728066600000|2024-10-04 18:30:00|15431|15420|15431|15420|15439|15427|15424|15413|253
1728066900000|2024-10-04 18:35:00|15432|15419|15441|15430|15442|15430|15432|15419|307
1728067200000|2024-10-04 18:40:00|15440|15429|15436|15425|15445|15433|15436|15424|174
1728067500000|2024-10-04 18:45:00|15437|15426|15446|15435|15449|15438|15436|15425|191
1728067800000|2024-10-04 18:50:00|15444|15433|15447|15436|15452|15440|15439|15428|220
1728068100000|2024-10-04 18:55:00|15446|15435|15451|15439|15454|15442|15443|15431|268
1728068400000|2024-10-04 19:00:00|15450|15438|15454|15443|15458|15446|15447|15436|113
1728068700000|2024-10-04 19:05:00|15455|15445|15455|15444|15458|15447|15450|15439|131
1728069000000|2024-10-04 19:10:00|15454|15443|15457|15445|15460|15449|15451|15440|396
1728069300000|2024-10-04 19:15:00|15456|15444|15465|15454|15465|15454|15454|15443|177
1728069600000|2024-10-04 19:20:00|15464|15453|15472|15461|15478|15466|15463|15452|418
1728069900000|2024-10-04 19:25:00|15473|15462|15478|15466|15478|15466|15470|15459|202
1728070200000|2024-10-04 19:30:00|15477|15465|15476|15465|15478|15467|15474|15463|122
1728070500000|2024-10-04 19:35:00|15475|15464|15485|15474|15486|15475|15475|15464|470
1728070800000|2024-10-04 19:40:00|15486|15475|15497|15487|15515|15504|15486|15475|1728
1728071100000|2024-10-04 19:45:00|15496.5|15486.5|15494.5|15484.5|15498.5|15488.5|15487.5|15477.5|209
1728071400000|2024-10-04 19:50:00|15493.5|15483.5|15532|15522|15535.5|15525.5|15492.5|15482.5|2028
1728071700000|2024-10-04 19:55:00|15532.5|15522.5|15551|15541|15551|15541|15516|15506|1014
1728072000000|2024-10-04 20:00:00|15550.5|15540.5|15509|15499|15553.5|15543.5|15508.5|15498.5|897
1728072300000|2024-10-04 20:05:00|15508.5|15498.5|15490|15480|15511|15501|15489.5|15479.5|313
1728072600000|2024-10-04 20:10:00|15489.5|15479.5|15482|15472|15493.5|15483.5|15478.5|15468.5|138
1728072900000|2024-10-04 20:15:00|15482.5|15472.5|15507|15497|15516.5|15506.5|15482.5|15472.5|404
1728073200000|2024-10-04 20:20:00|15505.5|15495.5|15499.5|15489.5|15505.5|15495.5|15498|15488|44
1728073500000|2024-10-04 20:25:00|15501.5|15491.5|15520|15510|15527.5|15517.5|15501.5|15491.5|148
1728073800000|2024-10-04 20:30:00|15520.5|15510.5|15521|15511|15522|15512|15516.5|15506.5|47
1728074100000|2024-10-04 20:35:00|15521.5|15511.5|15549|15539|15549|15539|15521.5|15511.5|86
1728074400000|2024-10-04 20:40:00|15548|15538|15559.5|15549.5|15559.5|15549.5|15529.5|15519.5|357
1728074700000|2024-10-04 20:45:00|15558|15548|15559|15549|15565.5|15555.5|15549.5|15539.5|259
1728075000000|2024-10-04 20:50:00|15560|15550|15564.5|15554.5|15572|15562|15559|15549|334
1728075300000|2024-10-04 20:55:00|15564|15554|15576.5|15566.5|15576.5|15566.5|15561|15551|135
1728075600000|2024-10-04 21:00:00|||||||||1
1728252000000|2024-10-06 22:00:00|15599.2|15575.2|15614.5|15590.5|15637.9|15613.9|15599.2|15575.2|0
1728252300000|2024-10-06 22:05:00|15614.7|15590.7|15603.1|15579.1|15616|15592|15597.4|15573.4|0
1728252600000|2024-10-06 22:10:00|15602.9|15578.9|15610|15586|15610|15586|15600.6|15576.6|0
1728252900000|2024-10-06 22:15:00|15609.6|15585.6|15610.9|15586.9|15611.2|15587.2|15607.4|15583.4|0
1728253200000|2024-10-06 22:20:00|15611.3|15587.3|15616.4|15592.4|15624.3|15600.3|15609.3|15585.3|0
1728253500000|2024-10-06 22:25:00|15616.6|15592.6|15626.7|15602.7|15626.7|15602.7|15616.4|15592.4|0
1728253800000|2024-10-06 22:30:00|15626.3|15602.3|15619.4|15595.4|15627.6|15603.6|15619.4|15595.4|0
1728254100000|2024-10-06 22:35:00|15619.6|15595.6|15622.1|15598.1|15623.8|15599.8|15618.3|15594.3|0
1728254400000|2024-10-06 22:40:00|15622.5|15598.5|15634.5|15610.5|15635|15611|15621.6|15597.6|0
1728254700000|2024-10-06 22:45:00|15634.3|15610.3|15631.2|15607.2|15634.3|15610.3|15629.1|15605.1|0
1728255000000|2024-10-06 22:50:00|15630.9|15606.9|15630.1|15606.1|15631.4|15607.4|15629|15605|0
1728255300000|2024-10-06 22:55:00|15629.9|15605.9|15633.2|15609.2|15633.2|15609.2|15629.7|15605.7|0
1728255600000|2024-10-06 23:00:00|15633|15609|15642.8|15618.8|15642.8|15618.8|15632.9|15608.9|0
1728255900000|2024-10-06 23:05:00|15643.2|15619.2|15671.8|15647.8|15672.7|15648.7|15642.4|15618.4|0
1728256200000|2024-10-06 23:10:00|15671.4|15647.4|15744.9|15720.9|15745|15721|15671.3|15647.3|0
1728256500000|2024-10-06 23:15:00|15744.5|15720.5|15791.1|15767.1|15792.4|15768.4|15744.4|15720.4|0
1728256800000|2024-10-06 23:20:00|15790.9|15766.9|15803.7|15779.7|15803.7|15779.7|15771.9|15747.9|0
1728257100000|2024-10-06 23:25:00|15803.8|15779.8|15795.3|15771.3|15804|15780|15793.1|15769.1|0
1728257400000|2024-10-06 23:30:00|15794.9|15770.9|15805.7|15781.7|15805.7|15781.7|15793.9|15769.9|0
1728257700000|2024-10-06 23:35:00|15806.1|15782.1|15815.7|15791.7|15815.7|15791.7|15793.5|15769.5|0
1728258000000|2024-10-06 23:40:00|15814.5|15790.5|15813.9|15789.9|15814.8|15790.8|15813.5|15789.5|0
1728258300000|2024-10-06 23:45:00|15814.3|15790.3|15812.2|15788.2|15814.8|15790.8|15810.4|15786.4|0
1728258600000|2024-10-06 23:50:00|15811.8|15787.8|15813.1|15789.1|15813.1|15789.1|15810.8|15786.8|0
1728258900000|2024-10-06 23:55:00|15813.5|15789.5|15801.7|15777.7|15813.9|15789.9|15801.7|15777.7|0
1728259200000|2024-10-07 00:00:00|15801.3|15777.3|15798.2|15774.2|15803.5|15779.5|15796.4|15772.4|0
1728259500000|2024-10-07 00:05:00|15797.8|15773.8|15808.8|15784.8|15812.7|15788.7|15793.3|15769.3|0
1728259800000|2024-10-07 00:10:00|15808.4|15784.4|15807|15783|15809.6|15785.6|15806.1|15782.1|0
1728260100000|2024-10-07 00:15:00|15806.8|15782.8|15805.6|15781.6|15808.1|15784.1|15804|15780|0
1728260400000|2024-10-07 00:20:00|15805.8|15781.8|15804.2|15780.2|15807.4|15783.4|15804.2|15780.2|0
1728260700000|2024-10-07 00:25:00|15804.6|15780.6|15804.4|15780.4|15806.4|15782.4|15804.2|15780.2|0
1728261000000|2024-10-07 00:30:00|15804.8|15780.8|15829.2|15805.2|15830.4|15806.4|15803.2|15779.2|0
1728261300000|2024-10-07 00:35:00|15828.8|15804.8|15855.8|15831.8|15857|15833|15828.3|15804.3|0
1728261600000|2024-10-07 00:40:00|15856.2|15832.2|15867.8|15843.8|15868.5|15844.5|15856.2|15832.2|0
1728261900000|2024-10-07 00:45:00|15847.8|15823.8|15814.9|15790.9|15848.1|15824.1|15813.8|15789.8|0
1728262200000|2024-10-07 00:50:00|15815.2|15791.2|15801.7|15777.7|15816.7|15792.7|15801.3|15777.3|0
1728262500000|2024-10-07 00:55:00|15802.1|15778.1|15717.6|15693.6|15802.1|15778.1|15717.6|15693.6|0
1728262800000|2024-10-07 01:00:00|15614.4|15604.4|15797.4|15787.4|15812.4|15802.4|15574.4|15564.4|15659
1728263100000|2024-10-07 01:05:00|15796.9|15786.9|15732.4|15722.4|15839.4|15829.4|15726.9|15716.9|9216
1728263400000|2024-10-07 01:10:00|15732.9|15722.9|15710.9|15700.9|15810.9|15800.9|15702.9|15692.9|5876
1728263700000|2024-10-07 01:15:00|15710.4|15700.4|15741.9|15731.9|15750.4|15740.4|15652.9|15642.9|9936
1728264000000|2024-10-07 01:20:00|15736.9|15726.9|15732.4|15722.4|15786.9|15776.9|15713.9|15703.9|7181
1728264300000|2024-10-07 01:25:00|15734.4|15724.4|15701.4|15691.4|15776.4|15766.4|15693.9|15683.9|4732
1728264600000|2024-10-07 01:30:00|15701.9|15691.9|15809.4|15799.4|15810.9|15800.9|15701.9|15691.9|8960
1728264900000|2024-10-07 01:35:00|15808.9|15798.9|15798.9|15788.9|15881.9|15871.9|15792.9|15782.9|12974
1728265200000|2024-10-07 01:40:00|15801.9|15791.9|15732.9|15722.9|15835.9|15825.9|15730.4|15720.4|8489
1728265500000|2024-10-07 01:45:00|15735.9|15725.9|15607.9|15597.9|15756.9|15746.9|15592.9|15582.9|12056
1728265800000|2024-10-07 01:50:00|15608.9|15598.9|15640.9|15630.9|15665.9|15655.9|15597.9|15587.9|7487
1728266100000|2024-10-07 01:55:00|15639.9|15629.9|15639.9|15629.9|15732.9|15722.9|15634.9|15624.9|6097
1728266400000|2024-10-07 02:00:00|15638.9|15628.9|15747.9|15737.9|15757.9|15747.9|15623.9|15613.9|5352
1728266700000|2024-10-07 02:05:00|15750.9|15740.9|15692.9|15682.9|15756.9|15746.9|15665.9|15655.9|4804
1728267000000|2024-10-07 02:10:00|15684.9|15674.9|15681.9|15671.9|15722.9|15712.9|15669.9|15659.9|3871
1728267300000|2024-10-07 02:15:00|15687.9|15677.9|15631.9|15621.9|15721.9|15711.9|15593.9|15583.9|4995
1728267600000|2024-10-07 02:20:00|15627.9|15617.9|15659.9|15649.9|15665.9|15655.9|15610.9|15600.9|3081
1728267900000|2024-10-07 02:25:00|15663.9|15653.9|15655.9|15645.9|15666.9|15656.9|15609.9|15599.9|2516
1728268200000|2024-10-07 02:30:00|15657.9|15647.9|15678.9|15668.9|15683.9|15673.9|15628.9|15618.9|2747
1728268500000|2024-10-07 02:35:00|15680.9|15670.9|15706.9|15696.9|15708.9|15698.9|15640.9|15630.9|2386
1728268800000|2024-10-07 02:40:00|15707.9|15697.9|15672.9|15662.9|15732.9|15722.9|15659.9|15649.9|3238
1728269100000|2024-10-07 02:45:00|15670.9|15660.9|15667.9|15657.9|15683.9|15673.9|15628.9|15618.9|2914
1728269400000|2024-10-07 02:50:00|15668.9|15658.9|15669.9|15659.9|15691.9|15681.9|15646.9|15636.9|1421
1728269700000|2024-10-07 02:55:00|15663.9|15653.9|15691.9|15681.9|15702.9|15692.9|15656.9|15646.9|1747
1728270000000|2024-10-07 03:00:00|15688.9|15678.9|15720.9|15710.9|15722.9|15712.9|15681.9|15671.9|1789
1728270300000|2024-10-07 03:05:00|15724.9|15714.9|15696.9|15686.9|15731.9|15721.9|15692.9|15682.9|1775
1728270600000|2024-10-07 03:10:00|15697.9|15687.9|15687.9|15677.9|15721.9|15711.9|15681.9|15671.9|2465
1728270900000|2024-10-07 03:15:00|15686.9|15676.9|15708.9|15698.9|15711.9|15701.9|15675.9|15665.9|2412
1728271200000|2024-10-07 03:20:00|15703.9|15693.9|15695.9|15685.9|15721.9|15711.9|15694.9|15684.9|2104
1728271500000|2024-10-07 03:25:00|15696.9|15686.9|15704.9|15694.9|15719.9|15709.9|15694.9|15684.9|823
1728271800000|2024-10-07 03:30:00|15703.9|15693.9|15710.9|15700.9|15719.9|15709.9|15687.9|15677.9|1766
1728272100000|2024-10-07 03:35:00|15708.9|15698.9|15721.9|15711.9|15723.9|15713.9|15682.9|15672.9|1658
1728272400000|2024-10-07 03:40:00|15722.9|15712.9|15742.9|15732.9|15743.9|15733.9|15697.9|15687.9|2012
1728272700000|2024-10-07 03:45:00|15738.9|15728.9|15718.9|15708.9|15743.9|15733.9|15714.9|15704.9|1178
1728273000000|2024-10-07 03:50:00|15719.9|15709.9|15710.9|15700.9|15727.9|15717.9|15706.9|15696.9|1705
1728273300000|2024-10-07 03:55:00|15708.9|15698.9|15722.9|15712.9|15730.9|15720.9|15693.9|15683.9|1295
1728273600000|2024-10-07 04:00:00|15721.9|15711.9|15711.9|15701.9|15743.9|15733.9|15701.9|15691.9|951
1728273900000|2024-10-07 04:05:00|15709.9|15699.9|15734.9|15724.9|15739.9|15729.9|15709.9|15699.9|455
1728274200000|2024-10-07 04:10:00|15730.9|15720.9|15737.9|15727.9|15738.9|15728.9|15720.9|15710.9|452
1728274500000|2024-10-07 04:15:00|15736.9|15726.9|15745.9|15735.9|15755.9|15745.9|15729.9|15719.9|904
1728274800000|2024-10-07 04:20:00|15746.9|15736.9|15766.9|15756.9|15766.9|15756.9|15742.9|15732.9|619
1728275100000|2024-10-07 04:25:00|15765.9|15755.9|15754.9|15744.9|15768.9|15758.9|15747.9|15737.9|1317
1728275400000|2024-10-07 04:30:00|15755.9|15745.9|15774.9|15764.9|15777.9|15767.9|15755.9|15745.9|1114
1728275700000|2024-10-07 04:35:00|15769.9|15759.9|15770.9|15760.9|15778.9|15768.9|15763.9|15753.9|672
1728276000000|2024-10-07 04:40:00|15768.9|15758.9|15769.9|15759.9|15772.9|15762.9|15758.9|15748.9|414
1728276300000|2024-10-07 04:45:00|15766.9|15756.9|15739.9|15729.9|15771.9|15761.9|15737.9|15727.9|880
1728276600000|2024-10-07 04:50:00|15743.9|15733.9|15749.9|15739.9|15756.9|15746.9|15743.9|15733.9|522
1728276900000|2024-10-07 04:55:00|15747.9|15737.9|15735.9|15725.9|15750.9|15740.9|15712.9|15702.9|1205
1728277200000|2024-10-07 05:00:00|15732.9|15722.9|15747.9|15737.9|15765.9|15755.9|15699.9|15689.9|3117
1728277500000|2024-10-07 05:05:00|15748.9|15738.9|15775.9|15765.9|15789.9|15779.9|15747.9|15737.9|2112
1728277800000|2024-10-07 05:10:00|15774.9|15764.9|15772.9|15762.9|15784.9|15774.9|15768.9|15758.9|1294
1728278100000|2024-10-07 05:15:00|15771.9|15761.9|15769.9|15759.9|15783.9|15773.9|15756.9|15746.9|1921
1728278400000|2024-10-07 05:20:00|15767.9|15757.9|15770.9|15760.9|15778.9|15768.9|15753.9|15743.9|1532
1728278700000|2024-10-07 05:25:00|15767.9|15757.9|15759.9|15749.9|15776.9|15766.9|15755.9|15745.9|1039
1728279000000|2024-10-07 05:30:00|15756.9|15746.9|15767.9|15757.9|15779.9|15769.9|15736.9|15726.9|2505
1728279300000|2024-10-07 05:35:00|15768.9|15758.9|15752.9|15742.9|15771.9|15761.9|15739.9|15729.9|2185
1728279600000|2024-10-07 05:40:00|15750.9|15740.9|15746.9|15736.9|15757.9|15747.9|15739.9|15729.9|1618
1728279900000|2024-10-07 05:45:00|15741.9|15731.9|15694.9|15684.9|15748.9|15738.9|15694.9|15684.9|2492
1728280200000|2024-10-07 05:50:00|15696.9|15686.9|15713.9|15703.9|15726.9|15716.9|15694.9|15684.9|1729
1728280500000|2024-10-07 05:55:00|15714.9|15704.9|15726.9|15716.9|15732.9|15722.9|15694.9|15684.9|1383
1728280800000|2024-10-07 06:00:00|15724.9|15714.9|15703.9|15693.9|15733.9|15723.9|15702.9|15692.9|1191
1728281100000|2024-10-07 06:05:00|15704.9|15694.9|15725.9|15715.9|15727.9|15717.9|15692.9|15682.9|1201
1728281400000|2024-10-07 06:10:00|15724.9|15714.9|15708.9|15698.9|15734.9|15724.9|15701.9|15691.9|1523
1728281700000|2024-10-07 06:15:00|15706.9|15696.9|15698.9|15688.9|15709.9|15699.9|15674.9|15664.9|2173
1728282000000|2024-10-07 06:20:00|15700.9|15690.9|15696.9|15686.9|15716.9|15706.9|15688.9|15678.9|1548
1728282300000|2024-10-07 06:25:00|15695.9|15685.9|15677.9|15667.9|15697.9|15687.9|15647.9|15637.9|3189
1728282600000|2024-10-07 06:30:00|15678.9|15668.9|15681.9|15671.9|15695.9|15685.9|15651.9|15641.9|3872
1728282900000|2024-10-07 06:35:00|15680.9|15670.9|15705.9|15695.9|15711.9|15701.9|15671.9|15661.9|2865
1728283200000|2024-10-07 06:40:00|15706.9|15696.9|15719.9|15709.9|15730.9|15720.9|15692.9|15682.9|3027
1728283500000|2024-10-07 06:45:00|15724.9|15714.9|15752.9|15742.9|15759.9|15749.9|15704.9|15694.9|3693
1728283800000|2024-10-07 06:50:00|15751.9|15741.9|15743.9|15733.9|15766.9|15756.9|15733.9|15723.9|2726
1728284100000|2024-10-07 06:55:00|15734.9|15724.9|15716.9|15706.9|15738.9|15728.9|15710.9|15700.9|5009
1728284400000|2024-10-07 07:00:00|15714.9|15704.9|15728.9|15718.9|15732.9|15722.9|15709.9|15699.9|2246
1728284700000|2024-10-07 07:05:00|15725.9|15715.9|15735.9|15725.9|15752.9|15742.9|15725.9|15715.9|1504
1728285000000|2024-10-07 07:10:00|15733.9|15723.9|15720.9|15710.9|15747.9|15737.9|15717.9|15707.9|2109
1728285300000|2024-10-07 07:15:00|15721.9|15711.9|15743.9|15733.9|15744.9|15734.9|15711.9|15701.9|1526
1728285600000|2024-10-07 07:20:00|15741.9|15731.9|15745.9|15735.9|15748.9|15738.9|15732.9|15722.9|1318
1728285900000|2024-10-07 07:25:00|15747.9|15737.9|15762.9|15752.9|15763.9|15753.9|15733.9|15723.9|1239
1728286200000|2024-10-07 07:30:00|15761.9|15751.9|15778.9|15768.9|15784.9|15774.9|15758.9|15748.9|1877
1728286500000|2024-10-07 07:35:00|15779.9|15769.9|15772.9|15762.9|15784.9|15774.9|15763.9|15753.9|1887
1728286800000|2024-10-07 07:40:00|15771.9|15761.9|15801.9|15791.9|15828.9|15818.9|15768.9|15758.9|4276
1728287100000|2024-10-07 07:45:00|15799.9|15789.9|15849.9|15839.9|15856.9|15846.9|15787.9|15777.9|3796
1728287400000|2024-10-07 07:50:00|15847.9|15837.9|15862.9|15852.9|15877.9|15867.9|15837.9|15827.9|3088
1728287700000|2024-10-07 07:55:00|15863.9|15853.9|15890.9|15880.9|15897.9|15887.9|15850.9|15840.9|4104
1728288000000|2024-10-07 08:00:00|15891.9|15877.9|15845.9|15832.9|15891.9|15879.9|15839.9|15828.9|3095
1728288300000|2024-10-07 08:05:00|15844.9|15831.9|15866.9|15854.9|15870.9|15858.9|15836.9|15824.9|2160
1728288600000|2024-10-07 08:10:00|15867.9|15855.9|15841.9|15830.9|15867.9|15856.9|15840.9|15829.9|1880
1728288900000|2024-10-07 08:15:00|15842.9|15831.9|15853.9|15842.9|15859.9|15847.9|15830.9|15819.9|1618
1728289200000|2024-10-07 08:20:00|15854.9|15843.9|15852.9|15841.9|15867.9|15855.9|15845.9|15834.9|1133
1728289500000|2024-10-07 08:25:00|15851.9|15840.9|15864.9|15849.9|15869.9|15854.9|15844.9|15832.9|1733
1728289800000|2024-10-07 08:30:00|15856.1|15832.1|15863.6|15839.6|15863.8|15839.8|15855.1|15831.1|1
1728290100000|2024-10-07 08:35:00|15863.4|15839.4|15857.3|15833.3|15864.6|15840.6|15857.3|15833.3|336
1728290400000|2024-10-07 08:40:00|15856.9|15832.9|15856|15832|15859.4|15835.4|15853.7|15829.7|0
1728290700000|2024-10-07 08:45:00|15855.8|15831.8|15852.4|15828.4|15856.7|15832.7|15849.7|15825.7|0
1728291000000|2024-10-07 08:50:00|15852|15828|15854.9|15830.9|15857.8|15833.8|15852|15828|0
1728291300000|2024-10-07 08:55:00|15855.3|15831.3|15849.1|15825.1|15856.4|15832.4|15848.6|15824.6|0
1728291600000|2024-10-07 09:00:00|15849|15825|15849.9|15836.9|15899.9|15886.9|15849|15825|1922
1728291900000|2024-10-07 09:05:00|15846.9|15837.9|15854.9|15842.9|15857.9|15844.9|15840.9|15826.9|847
1728292200000|2024-10-07 09:10:00|15853.9|15841.9|15868.9|15855.9|15870.9|15859.9|15851.9|15839.9|354
1728292500000|2024-10-07 09:15:00|15863.9|15854.9|15847.9|15835.9|15863.9|15854.9|15843.9|15832.9|466
1728292800000|2024-10-07 09:20:00|15846.9|15836.9|15862.9|15849.9|15863.9|15851.9|15846.9|15835.9|191
1728293100000|2024-10-07 09:25:00|15863.9|15850.9|15871.9|15859.9|15871.9|15860.9|15859.9|15847.9|434
1728293400000|2024-10-07 09:30:00|15870.9|15860.9|15870.9|15857.9|15879.9|15867.9|15868.9|15856.9|383
1728293700000|2024-10-07 09:35:00|15869.9|15856.9|15860.9|15848.9|15874.9|15862.9|15852.9|15840.9|866
1728294000000|2024-10-07 09:40:00|15861.9|15850.9|15872.9|15860.9|15873.9|15862.9|15858.9|15846.9|173
1728294300000|2024-10-07 09:45:00|15871.9|15861.9|15878.9|15866.9|15890.9|15878.9|15871.9|15860.9|591
1728294600000|2024-10-07 09:50:00|15879.9|15867.9|15885.9|15874.9|15887.9|15875.9|15875.9|15864.9|240
1728294900000|2024-10-07 09:55:00|15886.9|15875.9|15879.9|15868.9|15888.9|15876.9|15872.9|15861.9|427
1728295200000|2024-10-07 10:00:00|15878.9|15867.9|15878.9|15867.9|15878.9|15867.9|15870.9|15859.9|227
1728295500000|2024-10-07 10:05:00|15879.9|15866.9|15875.9|15863.9|15887.9|15876.9|15874.9|15863.9|889
1728295800000|2024-10-07 10:10:00|15874.9|15864.9|15855.9|15844.9|15874.9|15864.9|15854.9|15843.9|1192
1728296100000|2024-10-07 10:15:00|15856.9|15845.9|15865.9|15854.9|15872.9|15861.9|15855.9|15844.9|449
1728296400000|2024-10-07 10:20:00|15866.9|15855.9|15876.9|15864.9|15876.9|15865.9|15864.9|15853.9|249
1728296700000|2024-10-07 10:25:00|15877.9|15865.9|15878.9|15867.9|15881.9|15870.9|15869.9|15858.9|383
1728297000000|2024-10-07 10:30:00|15879.9|15866.9|15878.9|15866.9|15885.9|15872.9|15873.9|15861.9|418
1728297300000|2024-10-07 10:35:00|15879.9|15867.9|15878.9|15866.9|15882.9|15871.9|15875.9|15863.9|247
1728297600000|2024-10-07 10:40:00|15877.9|15865.9|15874.9|15863.9|15878.9|15865.9|15868.9|15856.9|298
1728297900000|2024-10-07 10:45:00|15875.9|15862.9|15860.9|15848.9|15875.9|15864.9|15859.9|15848.9|463
1728298200000|2024-10-07 10:50:00|15861.9|15849.9|15855.9|15844.9|15861.9|15850.9|15854.9|15843.9|313
1728298500000|2024-10-07 10:55:00|15854.9|15843.9|15845.9|15833.9|15855.9|15844.9|15843.9|15832.9|465
1728298800000|2024-10-07 11:00:00|15846.9|15834.9|15844.9|15833.9|15846.9|15835.9|15829.9|15817.9|646
1728299100000|2024-10-07 11:05:00|15845.9|15834.9|15837.9|15825.9|15851.9|15839.9|15836.9|15824.9|463
1728299400000|2024-10-07 11:10:00|15838.9|15827.9|15833.9|15821.9|15840.9|15828.9|15822.9|15811.9|1074
1728299700000|2024-10-07 11:15:00|15832.9|15822.9|15850.9|15838.9|15850.9|15839.9|15819.9|15808.9|722
1728300000000|2024-10-07 11:20:00|15851.9|15839.9|15849.9|15838.9|15855.9|15843.9|15837.9|15826.9|715
1728300300000|2024-10-07 11:25:00|15848.9|15837.9|15835.9|15823.9|15858.9|15846.9|15833.9|15822.9|433
1728300600000|2024-10-07 11:30:00|15834.9|15822.9|15807.9|15795.9|15836.9|15825.9|15806.9|15795.9|1164
1728300900000|2024-10-07 11:35:00|15808.9|15796.9|15812.9|15800.9|15825.9|15814.9|15795.9|15783.9|1190
1728301200000|2024-10-07 11:40:00|15811.9|15801.9|15805.9|15794.9|15820.9|15808.9|15801.9|15789.9|388
1728301500000|2024-10-07 11:45:00|15804.9|15793.9|15766.9|15755.9|15805.9|15794.9|15764.9|15752.9|1898
1728301800000|2024-10-07 11:50:00|15767.9|15754.9|15762.9|15750.9|15775.9|15763.9|15752.9|15741.9|1912
1728302100000|2024-10-07 11:55:00|15764.9|15751.9|15795.9|15784.9|15796.9|15785.9|15760.9|15749.9|809
1728302400000|2024-10-07 12:00:00|15796.9|15785.9|15811.9|15799.9|15811.9|15799.9|15786.9|15774.9|935
1728302700000|2024-10-07 12:05:00|15810.9|15800.9|15799.9|15787.9|15821.9|15810.9|15797.9|15785.9|835
1728303000000|2024-10-07 12:10:00|15800.9|15788.9|15801.9|15790.9|15811.9|15799.9|15799.9|15788.9|639
1728303300000|2024-10-07 12:15:00|15802.9|15791.9|15778.9|15766.9|15806.9|15795.9|15776.9|15764.9|1391
1728303600000|2024-10-07 12:20:00|15777.9|15767.9|15792.9|15781.9|15794.9|15783.9|15777.9|15767.9|686
1728303900000|2024-10-07 12:25:00|15790.9|15780.9|15810.9|15798.9|15811.9|15800.9|15789.9|15777.9|620
1728304200000|2024-10-07 12:30:00|15809.9|15799.9|15793.9|15782.9|15810.9|15799.9|15792.9|15780.9|585
1728304500000|2024-10-07 12:35:00|15792.9|15781.9|15777.9|15764.9|15801.9|15790.9|15774.9|15761.9|1086
1728304800000|2024-10-07 12:40:00|15778.9|15765.9|15768.9|15756.9|15788.9|15776.9|15768.9|15756.9|664
1728305100000|2024-10-07 12:45:00|15767.9|15755.9|15784.9|15772.9|15784.9|15773.9|15760.9|15749.9|1681
1728305400000|2024-10-07 12:50:00|15785.9|15773.9|15778.9|15767.9|15791.9|15780.9|15778.9|15766.9|482
1728305700000|2024-10-07 12:55:00|15779.9|15768.9|15767.9|15756.9|15779.9|15768.9|15758.9|15747.9|1048
1728306000000|2024-10-07 13:00:00|15768.9|15757.9|15772.9|15761.9|15777.9|15766.9|15759.9|15748.9|765
1728306300000|2024-10-07 13:05:00|15773.9|15762.9|15761.9|15749.9|15779.9|15768.9|15755.9|15744.9|710
1728306600000|2024-10-07 13:10:00|15762.9|15750.9|15763.9|15752.9|15767.9|15755.9|15755.9|15743.9|513
1728306900000|2024-10-07 13:15:00|15764.9|15753.9|15756.9|15744.9|15781.9|15770.9|15754.9|15743.9|636
1728307200000|2024-10-07 13:20:00|15755.9|15745.9|15757.9|15745.9|15768.9|15757.9|15743.9|15732.9|778
1728307500000|2024-10-07 13:25:00|15756.9|15746.9|15733.9|15722.9|15759.9|15747.9|15726.9|15715.9|1466
1728307800000|2024-10-07 13:30:00|15734.9|15723.9|15779.9|15767.9|15789.9|15776.9|15733.9|15721.9|4615
1728308100000|2024-10-07 13:35:00|15780.9|15768.9|15794.9|15783.9|15804.9|15793.9|15761.9|15749.9|2507
1728308400000|2024-10-07 13:40:00|15795.9|15784.9|15776.9|15764.9|15798.9|15786.9|15773.9|15761.9|1562
1728308700000|2024-10-07 13:45:00|15778.9|15770.9|15806.9|15794.9|15807.9|15796.9|15771.9|15759.9|1620
1728309000000|2024-10-07 13:50:00|15805.9|15793.9|15817.9|15805.9|15825.9|15813.9|15791.9|15780.9|1812
1728309300000|2024-10-07 13:55:00|15816.9|15804.9|15855.9|15844.9|15857.9|15846.9|15800.9|15789.9|3033
1728309600000|2024-10-07 14:00:00|15858.9|15846.9|15834.9|15822.9|15860.9|15849.9|15819.9|15807.9|2308
1728309900000|2024-10-07 14:05:00|15833.9|15821.9|15845.9|15833.9|15856.9|15845.9|15825.9|15813.9|1454
1728310200000|2024-10-07 14:10:00|15844.9|15832.9|15845.9|15833.9|15865.9|15854.9|15829.9|15818.9|1495
1728310500000|2024-10-07 14:15:00|15844.9|15834.9|15830.9|15819.9|15846.9|15835.9|15820.9|15809.9|1366
1728310800000|2024-10-07 14:20:00|15829.9|15818.9|15817.9|15805.9|15836.9|15824.9|15813.9|15801.9|1439
1728311100000|2024-10-07 14:25:00|15816.9|15806.9|15803.9|15792.9|15821.9|15810.9|15803.9|15792.9|1476
1728311400000|2024-10-07 14:30:00|15802.9|15791.9|15774.9|15763.9|15803.9|15791.9|15763.9|15751.9|3294
1728311700000|2024-10-07 14:35:00|15773.9|15762.9|15758.9|15747.9|15781.9|15769.9|15735.9|15724.9|3063
1728312000000|2024-10-07 14:40:00|15759.9|15746.9|15757.9|15745.9|15774.9|15762.9|15745.9|15733.9|1770
1728312300000|2024-10-07 14:45:00|15756.9|15744.9|15764.9|15753.9|15780.9|15769.9|15745.9|15733.9|1554
1728312600000|2024-10-07 14:50:00|15763.9|15752.9|15759.9|15748.9|15766.9|15755.9|15748.9|15737.9|1442
1728312900000|2024-10-07 14:55:00|15760.9|15749.9|15740.9|15729.9|15766.9|15755.9|15733.9|15722.9|1876
1728313200000|2024-10-07 15:00:00|15739.9|15728.9|15700.9|15688.9|15752.9|15741.9|15699.9|15687.9|3169
1728313500000|2024-10-07 15:05:00|15701.9|15689.9|15662.9|15651.9|15708.9|15695.9|15627.9|15615.9|4846
1728313800000|2024-10-07 15:10:00|15663.9|15652.9|15673.9|15660.9|15673.9|15662.9|15644.9|15632.9|1761
1728314100000|2024-10-07 15:15:00|15672.9|15661.9|15701.9|15690.9|15706.9|15694.9|15662.9|15651.9|1653
1728314400000|2024-10-07 15:20:00|15702.9|15691.9|15727.9|15716.9|15730.9|15718.9|15693.9|15682.9|1067
1728314700000|2024-10-07 15:25:00|15728.9|15717.9|15727.9|15715.9|15749.9|15738.9|15725.9|15713.9|1965
1728315000000|2024-10-07 15:30:00|15726.9|15714.9|15726.9|15714.9|15735.9|15724.9|15701.9|15690.9|1585
1728315300000|2024-10-07 15:35:00|15727.9|15715.9|15714.9|15703.9|15746.9|15734.9|15714.9|15703.9|923
1728315600000|2024-10-07 15:40:00|15713.9|15702.9|15685.9|15674.9|15719.9|15708.9|15673.9|15661.9|1173
1728315900000|2024-10-07 15:45:00|15683.9|15673.9|15707.9|15695.9|15708.9|15696.9|15677.9|15666.9|788
1728316200000|2024-10-07 15:50:00|15706.9|15694.9|15707.9|15695.9|15714.9|15702.9|15686.9|15674.9|592
1728316500000|2024-10-07 15:55:00|15706.9|15696.9|15740.9|15728.9|15747.9|15736.9|15705.9|15693.9|776
1728316800000|2024-10-07 16:00:00|15739.9|15729.9|15738.9|15727.9|15758.9|15747.9|15737.9|15725.9|1004
1728317100000|2024-10-07 16:05:00|15739.9|15726.9|15758.9|15747.9|15761.9|15750.9|15732.9|15721.9|745
1728317400000|2024-10-07 16:10:00|15759.9|15748.9|15775.9|15763.9|15775.9|15764.9|15754.9|15742.9|742
1728317700000|2024-10-07 16:15:00|15774.9|15764.9|15767.9|15756.9|15776.9|15765.9|15765.9|15753.9|442
1728318000000|2024-10-07 16:20:00|15766.9|15755.9|15772.9|15761.9|15783.9|15772.9|15762.9|15750.9|973
1728318300000|2024-10-07 16:25:00|15773.9|15762.9|15751.9|15740.9|15778.9|15767.9|15734.9|15723.9|1401
1728318600000|2024-10-07 16:30:00|15750.9|15739.9|15772.9|15761.9|15781.9|15769.9|15738.9|15727.9|994
1728318900000|2024-10-07 16:35:00|15773.9|15762.9|15781.9|15770.9|15789.9|15777.9|15771.9|15760.9|911
1728319200000|2024-10-07 16:40:00|15782.9|15771.9|15796.9|15785.9|15796.9|15785.9|15781.9|15770.9|447
1728319500000|2024-10-07 16:45:00|15795.9|15784.9|15818.9|15806.9|15819.9|15808.9|15790.9|15779.9|1060
1728319800000|2024-10-07 16:50:00|15817.9|15804.9|15826.9|15814.9|15833.9|15821.9|15809.9|15798.9|1676
1728320100000|2024-10-07 16:55:00|15825.9|15815.9|15836.9|15825.9|15840.9|15829.9|15822.9|15811.9|602
1728320400000|2024-10-07 17:00:00|15839.9|15828.9|15844.9|15833.9|15848.9|15836.9|15830.9|15818.9|1020
1728320700000|2024-10-07 17:05:00|15845.9|15834.9|15870.9|15859.9|15871.9|15860.9|15844.9|15833.9|1018
1728321000000|2024-10-07 17:10:00|15869.9|15858.9|15881.9|15870.9|15885.9|15874.9|15854.9|15842.9|2045
1728321300000|2024-10-07 17:15:00|15882.9|15871.9|15900.9|15888.9|15902.9|15890.9|15878.9|15867.9|2368
1728321600000|2024-10-07 17:20:00|15899.9|15887.9|15924.9|15913.9|15924.9|15913.9|15897.9|15885.9|1485
1728321900000|2024-10-07 17:25:00|15925.9|15914.9|15936.9|15925.9|15949.9|15938.9|15914.9|15903.9|1634
1728322200000|2024-10-07 17:30:00|15938.9|15927.9|15944.9|15933.9|15952.9|15941.9|15934.9|15923.9|1938
1728322500000|2024-10-07 17:35:00|15945.9|15934.9|15976.9|15964.9|15978.9|15967.9|15945.9|15934.9|2398
1728322800000|2024-10-07 17:40:00|15978.9|15967.9|15985.9|15973.9|15995.9|15983.9|15973.9|15962.9|2525
1728323100000|2024-10-07 17:45:00|15984.9|15974.9|16013.9|16002.9|16039.9|16027.9|15965.9|15953.9|3161
1728323400000|2024-10-07 17:50:00|16014.9|16003.9|15993.9|15982.9|16014.9|16003.9|15979.9|15968.9|983
1728323700000|2024-10-07 17:55:00|15994.9|15983.9|16048.9|16036.9|16058.9|16046.9|15994.9|15983.9|1762
1728324000000|2024-10-07 18:00:00|16046.9|16035.9|16036.9|16025.9|16053.9|16041.9|16026.9|16015.9|1395
1728324300000|2024-10-07 18:05:00|16037.9|16026.9|15987.9|15976.9|16037.9|16026.9|15979.9|15967.9|1340
1728324600000|2024-10-07 18:10:00|15988.9|15977.9|15991.9|15978.9|16006.9|15993.9|15979.9|15967.9|883
1728324900000|2024-10-07 18:15:00|15990.9|15979.9|16012.9|16000.9|16013.9|16002.9|15988.9|15976.9|669
1728325200000|2024-10-07 18:20:00|16011.9|15997.9|16025.9|16013.9|16035.9|16023.9|16005.9|15994.9|588
1728325500000|2024-10-07 18:25:00|16024.9|16012.9|16027.9|16016.9|16030.9|16018.9|16018.9|16006.9|517
1728325800000|2024-10-07 18:30:00|16025.9|16015.9|16040.9|16028.9|16054.9|16043.9|16002.9|15990.9|943
1728326100000|2024-10-07 18:35:00|16039.9|16026.9|16051.9|16039.9|16068.9|16057.9|16025.9|16013.9|1145
1728326400000|2024-10-07 18:40:00|16053.9|16041.9|16077.9|16065.9|16087.9|16076.9|16046.9|16035.9|1180
1728326700000|2024-10-07 18:45:00|16078.9|16069.9|16056.9|16045.9|16088.9|16076.9|16054.9|16042.9|1479
1728327000000|2024-10-07 18:50:00|16055.9|16044.9|16040.9|16028.9|16067.9|16056.9|16036.9|16024.9|1707
1728327300000|2024-10-07 18:55:00|16047.9|16031.9|16046.9|16034.9|16054.9|16036.9|16025.9|16013.9|880
1728327600000|2024-10-07 19:00:00|16048.9|16035.9|16035.9|16023.9|16056.9|16045.9|16020.9|16009.9|756
1728327900000|2024-10-07 19:05:00|16034.9|16024.9|16039.9|16028.9|16041.9|16029.9|16030.9|16019.9|373
1728328200000|2024-10-07 19:10:00|16038.9|16027.9|16067.9|16056.9|16071.9|16059.9|16032.9|16021.9|830
1728328500000|2024-10-07 19:15:00|16064.9|16055.9|16080.9|16069.9|16087.9|16075.9|16060.9|16048.9|596
1728328800000|2024-10-07 19:20:00|16079.9|16068.9|16091.9|16079.9|16104.9|16091.9|16067.9|16054.9|2275
1728329100000|2024-10-07 19:25:00|16090.9|16083.9|16092.9|16081.9|16109.9|16098.9|16088.9|16076.9|2066
1728329400000|2024-10-07 19:30:00|16091.9|16080.9|16108.9|16097.9|16121.9|16108.9|16088.9|16077.9|2475
1728329700000|2024-10-07 19:35:00|16110.9|16099.9|16179.9|16167.9|16196.9|16185.9|16108.9|16097.9|6004
1728330000000|2024-10-07 19:40:00|16178.9|16168.9|16249.4|16239.4|16265.9|16253.9|16165.9|16153.9|2268
1728330300000|2024-10-07 19:45:00|16248.9|16238.9|16284.9|16274.9|16303.9|16293.9|16241.9|16231.9|4645
1728330600000|2024-10-07 19:50:00|16282.9|16272.9|16297.9|16287.9|16347.4|16337.4|16255.4|16245.4|3218
1728330900000|2024-10-07 19:55:00|16298.9|16288.9|16287.9|16277.9|16327.4|16317.4|16272.9|16262.9|2189
1728331200000|2024-10-07 20:00:00|16287.4|16277.4|16239.9|16229.9|16291.4|16281.4|16239.9|16229.9|415
1728331500000|2024-10-07 20:05:00|16239.4|16229.4|16229.9|16219.9|16246.4|16236.4|16196.4|16186.4|629
1728331800000|2024-10-07 20:10:00|16229.4|16219.4|16226.9|16216.9|16236.4|16226.4|16218.4|16208.4|204
1728332100000|2024-10-07 20:15:00|16227.4|16217.4|16195.4|16185.4|16236.4|16226.4|16194.4|16184.4|488
1728332400000|2024-10-07 20:20:00|16194.9|16184.9|16165.4|16155.4|16199.4|16189.4|16153.4|16143.4|840
1728332700000|2024-10-07 20:25:00|16166.4|16156.4|16203.9|16193.9|16206.4|16196.4|16162.4|16152.4|210
1728333000000|2024-10-07 20:30:00|16203.4|16193.4|16157.4|16147.4|16203.9|16193.9|16154.4|16144.4|389
1728333300000|2024-10-07 20:35:00|16155.9|16145.9|16208.4|16198.4|16209.4|16199.4|16155.9|16145.9|264
1728333600000|2024-10-07 20:40:00|16208.9|16198.9|16189.4|16179.4|16208.9|16198.9|16189.4|16179.4|188
1728333900000|2024-10-07 20:45:00|16191.4|16181.4|16162.4|16152.4|16191.4|16181.4|16159.4|16149.4|176
1728334200000|2024-10-07 20:50:00|16162.9|16152.9|16181.9|16171.9|16182.9|16172.9|16162.9|16152.9|55
1728334500000|2024-10-07 20:55:00|16181.4|16171.4|16180.9|16170.9|16190.9|16180.9|16174.4|16164.4|211
1728334800000|2024-10-07 21:00:00|16180.4|16170.4|16181.4|16171.4|16182.9|16172.9|16179.9|16169.9|45
1728335100000|2024-10-07 21:05:00|16181.9|16171.9|16190.4|16180.4|16191.4|16181.4|16180.9|16170.9|36
1728335400000|2024-10-07 21:10:00|16189.9|16179.9|16198.9|16188.9|16200.4|16190.4|16187.9|16177.9|135
1728335700000|2024-10-07 21:15:00|16205.8|16181.8|16219.2|16195.2|16220.7|16196.7|16205.8|16181.8|0
1728336000000|2024-10-07 21:20:00|16219.6|16195.6|16221|16197|16221.3|16197.3|16219.6|16195.6|0
1728336300000|2024-10-07 21:25:00|16223|16199|16227.4|16203.4|16227.4|16203.4|16223|16199|0
1728336600000|2024-10-07 21:30:00|16227.3|16203.3|16228.7|16204.7|16229.5|16205.5|16227.1|16203.1|0
1728336900000|2024-10-07 21:35:00|16228.3|16204.3|16229.4|16205.4|16229.4|16205.4|16228.3|16204.3|0
1728337200000|2024-10-07 21:40:00|16229.5|16205.5|16236.6|16212.6|16236.6|16212.6|16229.5|16205.5|0
1728337500000|2024-10-07 21:45:00|16237|16213|16235.3|16211.3|16237.5|16213.5|16235.1|16211.1|0
1728337800000|2024-10-07 21:50:00|16235.2|16211.2|16237.8|16213.8|16237.8|16213.8|16234.9|16210.9|0
1728338100000|2024-10-07 21:55:00|16237.5|16213.5|16230.9|16206.9|16242.4|16218.4|16230.4|16206.4|0
1728338400000|2024-10-07 22:00:00|16234.2|16210.2|16231.1|16207.1|16235.9|16211.9|16230.1|16206.1|0
1728338700000|2024-10-07 22:05:00|16231.3|16207.3|16230.4|16206.4|16231.7|16207.7|16229.9|16205.9|0
1728339000000|2024-10-07 22:10:00|16230.6|16206.6|16231.3|16207.3|16232.2|16208.2|16230.6|16206.6|0
1728339300000|2024-10-07 22:15:00|16231.7|16207.7|16230.7|16206.7|16231.7|16207.7|16230.5|16206.5|0
1728339600000|2024-10-07 22:20:00|16230.5|16206.5|16230.4|16206.4|16233.8|16209.8|16229.5|16205.5|0
1728339900000|2024-10-07 22:25:00|16230.9|16206.9|16209.6|16185.6|16230.9|16206.9|16207.3|16183.3|0
1728340200000|2024-10-07 22:30:00|16210|16186|16179.1|16155.1|16211.8|16187.8|16167.5|16143.5|0
1728340500000|2024-10-07 22:35:00|16174.1|16150.1|16203.1|16179.1|16209|16185|16172.4|16148.4|0
1728340800000|2024-10-07 22:40:00|16203.5|16179.5|16204.4|16180.4|16206.3|16182.3|16202.8|16178.8|0
1728341100000|2024-10-07 22:45:00|16204|16180|16201.4|16177.4|16204|16180|16195.8|16171.8|0
1728341400000|2024-10-07 22:50:00|16201|16177|16204.8|16180.8|16207|16183|16200|16176|0
1728341700000|2024-10-07 22:55:00|16205|16181|16206.6|16182.6|16208.5|16184.5|16197.8|16173.8|0
1728342000000|2024-10-07 23:00:00|16206.4|16182.4|16256.5|16232.5|16270.1|16246.1|16203.6|16179.6|0
1728342300000|2024-10-07 23:05:00|16256.3|16232.3|16287.7|16263.7|16288.6|16264.6|16256.3|16232.3|0
1728342600000|2024-10-07 23:10:00|16286.4|16262.4|16275.4|16251.4|16286.7|16262.7|16262.4|16238.4|0
1728342900000|2024-10-07 23:15:00|16275.6|16251.6|16291.9|16267.9|16292.8|16268.8|16275.6|16251.6|0
1728343200000|2024-10-07 23:20:00|16291.6|16267.6|16311.7|16287.7|16315.1|16291.1|16291.4|16267.4|0
1728343500000|2024-10-07 23:25:00|16311.5|16287.5|16234.7|16210.7|16312|16288|16229|16205|0
1728343800000|2024-10-07 23:30:00|16234.5|16210.5|16229.7|16205.7|16234.7|16210.7|16229.3|16205.3|0
1728344100000|2024-10-07 23:35:00|16230.2|16206.2|16240.3|16216.3|16240.4|16216.4|16222.6|16198.6|0
1728344400000|2024-10-07 23:40:00|16239.8|16215.8|16266.6|16242.6|16266.6|16242.6|16239.6|16215.6|0
1728344700000|2024-10-07 23:45:00|16266.2|16242.2|16270.1|16246.1|16270.1|16246.1|16262.4|16238.4|0
1728345000000|2024-10-07 23:50:00|16269.7|16245.7|16267.5|16243.5|16274.7|16250.7|16266.9|16242.9|0
1728345300000|2024-10-07 23:55:00|16267.3|16243.3|16283.6|16259.6|16285.5|16261.5|16263.7|16239.7|0
1728345600000|2024-10-08 00:00:00|16284.8|16260.8|16288.6|16264.6|16302.3|16278.3|16284.8|16260.8|0
1728345900000|2024-10-08 00:05:00|16289|16265|16292.6|16268.6|16294.5|16270.5|16287.7|16263.7|0
1728346200000|2024-10-08 00:10:00|16292.8|16268.8|16297.2|16273.2|16298.7|16274.7|16289.9|16265.9|0
1728346500000|2024-10-08 00:15:00|16297.4|16273.4|16300.1|16276.1|16302.1|16278.1|16295|16271|0
1728346800000|2024-10-08 00:20:00|16300.3|16276.3|16296.6|16272.6|16300.9|16276.9|16290.2|16266.2|0
1728347100000|2024-10-08 00:25:00|16296.2|16272.2|16297.2|16273.2|16298.7|16274.7|16295.6|16271.6|0
1728347400000|2024-10-08 00:30:00|16297.4|16273.4|16255.7|16231.7|16298.6|16274.6|16253.8|16229.8|0
1728347700000|2024-10-08 00:35:00|16255.3|16231.3|16259.4|16235.4|16259.8|16235.8|16251.7|16227.7|0
1728348000000|2024-10-08 00:40:00|16259.5|16235.5|16284.8|16260.8|16284.8|16260.8|16257.1|16233.1|0
1728348300000|2024-10-08 00:45:00|16285|16261|16232.9|16208.9|16285.8|16261.8|16229.8|16205.8|0
1728348600000|2024-10-08 00:50:00|16233.3|16209.3|16230.4|16206.4|16238.6|16214.6|16229.1|16205.1|0
1728348900000|2024-10-08 00:55:00|16229.6|16205.6|16175.2|16151.2|16235.8|16211.8|16175|16151|0
1728349200000|2024-10-08 01:00:00|16175|16151|15943.9|15933.9|16175|16160.9|15926.4|15916.4|15630
1728349500000|2024-10-08 01:05:00|15944.4|15934.4|15846.4|15836.4|16007.4|15997.4|15846.4|15836.4|10870
1728349800000|2024-10-08 01:10:00|15845.4|15835.4|15833.4|15823.4|15945.4|15935.4|15762.9|15752.9|11525
1728350100000|2024-10-08 01:15:00|15834.4|15824.4|15760.9|15750.9|15840.4|15830.4|15655.9|15645.9|16400
1728350400000|2024-10-08 01:20:00|15753.9|15743.9|15779.4|15769.4|15955.9|15945.9|15744.4|15734.4|15647
1728350700000|2024-10-08 01:25:00|15778.9|15768.9|15750.9|15740.9|15848.4|15838.4|15657.9|15647.9|18490
1728351000000|2024-10-08 01:30:00|15754.4|15744.4|15416.9|15406.9|15946.9|15936.9|15309.4|15299.4|74271
1728351300000|2024-10-08 01:35:00|15418.4|15408.4|15334.9|15324.9|15467.9|15457.9|15330.9|15320.9|42437
1728351600000|2024-10-08 01:40:00|15336.9|15326.9|15056.4|15046.4|15455.9|15445.9|15054.4|15044.4|41035
1728351900000|2024-10-08 01:45:00|15056.9|15046.9|15231.9|15221.9|15239.9|15229.9|15018.9|15008.9|41384
1728352200000|2024-10-08 01:50:00|15228.9|15218.9|15198.9|15188.9|15275.9|15265.9|15177.9|15167.9|27472
1728352500000|2024-10-08 01:55:00|15200.9|15190.9|15019.9|15009.9|15219.9|15209.9|15018.9|15008.9|22612
1728352800000|2024-10-08 02:00:00|15020.9|15010.9|14926.9|14916.9|15089.9|15079.9|14920.9|14910.9|27312
1728353100000|2024-10-08 02:05:00|14924.9|14914.9|14902.9|14892.9|14976.9|14966.9|14847.9|14837.9|25256
1728353400000|2024-10-08 02:10:00|14903.9|14893.9|14625.9|14615.9|14918.9|14908.9|14586.9|14576.9|39890
1728353700000|2024-10-08 02:15:00|14634.9|14624.9|14848.9|14838.9|14849.9|14839.9|14634.9|14624.9|32272
1728354000000|2024-10-08 02:20:00|14842.9|14832.9|14678.9|14668.9|14847.9|14837.9|14642.9|14632.9|27522
1728354300000|2024-10-08 02:25:00|14680.9|14670.9|14565.9|14555.9|14694.9|14684.9|14541.9|14531.9|26128
1728354600000|2024-10-08 02:30:00|14567.9|14557.9|14294.9|14284.9|14613.9|14603.9|14294.9|14284.9|40328
1728354900000|2024-10-08 02:35:00|14295.9|14285.9|14294.9|14284.9|14296.9|14286.9|14294.9|14284.9|10368
1728355200000|2024-10-08 02:40:00|14293.9|14283.9|14634.9|14624.9|14644.9|14634.9|14174.9|14164.9|42757
1728355500000|2024-10-08 02:45:00|14638.9|14628.9|14459.9|14449.9|14646.9|14636.9|14417.9|14407.9|31760
1728355800000|2024-10-08 02:50:00|14460.9|14450.9|14523.9|14513.9|14588.9|14578.9|14430.9|14420.9|26745
1728356100000|2024-10-08 02:55:00|14515.9|14505.9|14445.9|14435.9|14602.9|14592.9|14445.9|14435.9|18588
1728356400000|2024-10-08 03:00:00|14444.9|14434.9|14634.9|14624.9|14649.9|14639.9|14442.9|14432.9|23134
1728356700000|2024-10-08 03:05:00|14633.9|14623.9|14772.9|14762.9|14796.9|14786.9|14633.9|14623.9|25026
1728357000000|2024-10-08 03:10:00|14769.9|14759.9|14861.9|14851.9|14886.9|14876.9|14722.9|14712.9|24740
1728357300000|2024-10-08 03:15:00|14863.9|14853.9|14884.9|14874.9|14991.9|14981.9|14840.9|14830.9|27350
1728357600000|2024-10-08 03:20:00|14882.9|14872.9|14817.9|14807.9|14915.9|14905.9|14780.9|14770.9|19843
1728357900000|2024-10-08 03:25:00|14814.9|14804.9|14829.9|14819.9|14848.9|14838.9|14712.9|14702.9|14775
1728358200000|2024-10-08 03:30:00|14832.9|14822.9|14857.9|14847.9|14891.9|14881.9|14788.9|14778.9|5531
1728358500000|2024-10-08 03:35:00|14861.9|14851.9|14820.9|14810.9|14862.9|14852.9|14741.9|14731.9|4721
1728358800000|2024-10-08 03:40:00|14821.9|14811.9|14726.9|14716.9|14824.9|14814.9|14714.9|14704.9|4686
1728359100000|2024-10-08 03:45:00|14727.9|14717.9|14745|14735|14814|14804|14726.1|14716.1|3814
1728359400000|2024-10-08 03:50:00|14752|14742|14762|14752|14778|14768|14741|14731|2697
1728359700000|2024-10-08 03:55:00|14764|14754|14830|14820|14844|14834|14761|14751|4116
1728360000000|2024-10-08 04:00:00|14822|14812|14801|14791|14830|14820|14797|14787|1695
1728360300000|2024-10-08 04:05:00|14802|14792|14799|14789|14817|14807|14794|14784|1315
1728360600000|2024-10-08 04:10:00|14801|14791|14804|14794|14819|14809|14796|14786|1484
1728360900000|2024-10-08 04:15:00|14805|14795|14817|14807|14827|14817|14795|14785|1906
1728361200000|2024-10-08 04:20:00|14815|14805|14797|14787|14823|14813|14796|14786|1569
1728361500000|2024-10-08 04:25:00|14798|14788|14798|14788|14809|14799|14792|14782|1136
1728361800000|2024-10-08 04:30:00|14802|14792|14791|14781|14818|14808|14779|14769|2327
1728362100000|2024-10-08 04:35:00|14792|14782|14779|14769|14802|14792|14778|14768|1001
1728362400000|2024-10-08 04:40:00|14778|14768|14782|14772|14806|14796|14777|14767|1430
1728362700000|2024-10-08 04:45:00|14785|14775|14798|14788|14807|14797|14780|14770|1599
1728363000000|2024-10-08 04:50:00|14797|14787|14791|14781|14803|14793|14786|14776|921
1728363300000|2024-10-08 04:55:00|14793|14783|14795|14785|14811|14801|14790|14780|1593
1728363600000|2024-10-08 05:00:00|14817|14807|14767|14757|14891|14881|14764|14754|16561
1728363900000|2024-10-08 05:05:00|14770|14760|14654|14644|14781|14771|14630|14620|18819
1728364200000|2024-10-08 05:10:00|14657|14647|14542|14532|14667|14657|14536|14526|16715
1728364500000|2024-10-08 05:15:00|14544|14534|14526|14516|14640|14630|14522|14512|15335
1728364800000|2024-10-08 05:20:00|14528|14518|14463|14453|14535|14525|14460|14450|16084
1728365100000|2024-10-08 05:25:00|14471|14461|14486|14476|14524|14514|14448|14438|14529
1728365400000|2024-10-08 05:30:00|14485|14475|14399|14389|14530|14520|14395|14385|15715
1728365700000|2024-10-08 05:35:00|14401|14391|14363|14353|14422|14412|14346|14336|13878
1728366000000|2024-10-08 05:40:00|14361|14351|14438|14428|14449|14439|14348|14338|12727
1728366300000|2024-10-08 05:45:00|14443|14433|14376|14366|14465|14455|14354|14344|11880
1728366600000|2024-10-08 05:50:00|14377|14367|14325|14315|14398|14388|14313|14303|10419
1728366900000|2024-10-08 05:55:00|14324|14314|14444|14434|14448|14438|14309|14299|13391
1728367200000|2024-10-08 06:00:00|14443|14433|14460|14450|14546|14536|14440|14430|17706
1728367500000|2024-10-08 06:05:00|14461|14451|14411|14401|14475|14465|14387|14377|11267
1728367800000|2024-10-08 06:10:00|14409|14399|14405|14395|14443|14433|14368|14358|15674
1728368100000|2024-10-08 06:15:00|14401|14391|14355|14345|14414|14404|14335|14325|13086
1728368400000|2024-10-08 06:20:00|14354|14344|14414|14404|14426|14416|14349|14339|13547
1728368700000|2024-10-08 06:25:00|14413|14403|14533|14523|14545|14535|14409|14399|16165
1728369000000|2024-10-08 06:30:00|14530|14520|14583|14573|14622|14612|14527|14517|17994
1728369300000|2024-10-08 06:35:00|14587|14577|14618|14608|14632|14622|14582|14572|11766
1728369600000|2024-10-08 06:40:00|14616|14606|14493|14483|14616|14606|14480|14470|14161
1728369900000|2024-10-08 06:45:00|14491|14481|14533|14523|14548|14538|14480|14470|10504
1728370200000|2024-10-08 06:50:00|14529|14519|14557|14547|14582|14572|14511|14501|19674
1728370500000|2024-10-08 06:55:00|14556|14546|14625|14615|14662|14652|14538|14528|24202
1728370800000|2024-10-08 07:00:00|14620|14610|14434|14424|14621|14611|14416|14406|10543
1728371100000|2024-10-08 07:05:00|14436|14426|14449|14439|14491|14481|14422|14412|4467
1728371400000|2024-10-08 07:10:00|14454|14444|14401|14391|14486|14476|14390|14380|6581
1728371700000|2024-10-08 07:15:00|14404|14394|14347|14337|14415|14405|14336|14326|5792
1728372000000|2024-10-08 07:20:00|14346|14336|14323|14313|14399|14389|14323|14313|6066
1728372300000|2024-10-08 07:25:00|14322|14312|14307|14297|14338|14328|14209|14199|10440
1728372600000|2024-10-08 07:30:00|14306|14296|14358|14348|14375|14365|14300|14290|7178
1728372900000|2024-10-08 07:35:00|14363|14353|14374|14364|14386|14376|14355|14345|3993
1728373200000|2024-10-08 07:40:00|14378|14368|14410|14400|14454|14444|14378|14368|3855
1728373500000|2024-10-08 07:45:00|14407|14397|14329|14319|14461|14451|14322|14312|5144
1728373800000|2024-10-08 07:50:00|14330|14320|14285|14275|14333|14323|14256|14246|6282
1728374100000|2024-10-08 07:55:00|14284|14274|14180|14170|14311|14301|14177|14167|13632
1728374400000|2024-10-08 08:00:00|14182|14168|14184|14171|14207|14193|14091|14079|17130
1728374700000|2024-10-08 08:05:00|14183|14169|14126|14112|14221|14209|14095|14083|8893
1728375000000|2024-10-08 08:10:00|14132|14120|14096|14082|14132|14120|14047|14034|5943
1728375300000|2024-10-08 08:15:00|14099|14083|14129|14117|14144|14132|14047|14035|6716
1728375600000|2024-10-08 08:20:00|14125|14116|14037|14026|14129|14117|14034|14022|6786
1728375900000|2024-10-08 08:25:00|14038|14027|14080|14066|14080|14068|14025|14013|4682
1728376200000|2024-10-08 08:30:00|14069.8|14045.8|14070.7|14046.7|14079.1|14055.1|14068.2|14044.2|0
1728376500000|2024-10-08 08:35:00|14071|14047|14127.2|14103.2|14127.2|14103.2|14066.2|14042.2|3536
1728376800000|2024-10-08 08:40:00|14121.7|14097.7|14115|14091|14135.6|14111.6|14115|14091|0
1728377100000|2024-10-08 08:45:00|14115.3|14091.3|14130|14106|14136.2|14112.2|14115|14091|0
1728377400000|2024-10-08 08:50:00|14129.8|14105.8|14134.5|14110.5|14135|14111|14128.6|14104.6|0
1728377700000|2024-10-08 08:55:00|14134.8|14110.8|14137.8|14113.8|14143.9|14119.9|14134|14110|0
1728378000000|2024-10-08 09:00:00|14157|14144|14112|14097|14169|14153|14087|14076|3824
1728378300000|2024-10-08 09:05:00|14108|14096|14127|14116|14142|14128|14091|14075|1674
1728378600000|2024-10-08 09:10:00|14130|14115|14140|14128|14147|14133|14105|14090|1441
1728378900000|2024-10-08 09:15:00|14146|14129|14175|14162|14216|14203|14143|14129|5165
1728379200000|2024-10-08 09:20:00|14174|14158|14278|14266|14278|14266|14171|14158|3536
1728379500000|2024-10-08 09:25:00|14275|14263|14339|14327|14355|14341|14274|14262|5719
1728379800000|2024-10-08 09:30:00|14348|14334|14354|14343|14416|14403|14343|14331|4663
1728380100000|2024-10-08 09:35:00|14353|14338|14280|14266|14365|14347|14269|14258|2721
1728380400000|2024-10-08 09:40:00|14279|14264|14290|14277|14334|14322|14261|14248|1630
1728380700000|2024-10-08 09:45:00|14302|14284|14219|14206|14306|14291|14215|14203|1627
1728381000000|2024-10-08 09:50:00|14212|14200|14227|14212|14278|14266|14203|14189|1969
1728381300000|2024-10-08 09:55:00|14230|14213|14234|14221|14303|14289|14228|14213|1274
1728381600000|2024-10-08 10:00:00|14235|14222|14237|14222|14276|14261|14229|14215|1041
1728381900000|2024-10-08 10:05:00|14246|14231|14238|14225|14252|14240|14234|14219|791
1728382200000|2024-10-08 10:10:00|14248|14234|14231|14215|14256|14243|14211|14199|879
1728382500000|2024-10-08 10:15:00|14232|14216|14249|14235|14256|14245|14231|14216|206
1728382800000|2024-10-08 10:20:00|14248|14236|14296|14285|14301|14287|14248|14236|465
1728383100000|2024-10-08 10:25:00|14299|14284|14316|14302|14323|14312|14290|14278|866
1728383400000|2024-10-08 10:30:00|14318|14303|14339|14327|14364|14353|14318|14302|2056
1728383700000|2024-10-08 10:35:00|14343|14329|14372|14360|14411|14397|14325|14314|1905
1728384000000|2024-10-08 10:40:00|14373|14361|14361|14346|14413|14402|14347|14333|2070
1728384300000|2024-10-08 10:45:00|14364|14349|14356|14342|14372|14358|14322|14309|1175
1728384600000|2024-10-08 10:50:00|14357|14343|14362|14350|14380|14365|14354|14343|885
1728384900000|2024-10-08 10:55:00|14363|14351|14380|14367|14384|14373|14362|14349|430
1728385200000|2024-10-08 11:00:00|14379|14361|14419|14406|14430|14419|14367|14355|1529
1728385500000|2024-10-08 11:05:00|14418|14405|14468|14455|14474|14461|14406|14393|1808
1728385800000|2024-10-08 11:10:00|14467|14454|14387|14374|14467|14456|14360|14348|1644
1728386100000|2024-10-08 11:15:00|14388|14373|14459|14448|14467|14453|14387|14373|1044
1728386400000|2024-10-08 11:20:00|14462|14445|14441|14427|14465|14451|14423|14411|759
1728386700000|2024-10-08 11:25:00|14440|14429|14433|14422|14452|14438|14422|14411|469
1728387000000|2024-10-08 11:30:00|14434|14426|14482|14470|14488|14477|14434|14426|1356
1728387300000|2024-10-08 11:35:00|14481|14469|14491|14478|14532|14519|14466|14452|2449
1728387600000|2024-10-08 11:40:00|14490|14477|14492|14481|14526|14514|14475|14461|1338
1728387900000|2024-10-08 11:45:00|14491|14480|14510|14497|14516|14503|14481|14469|899
1728388200000|2024-10-08 11:50:00|14509|14496|14523|14510|14524|14513|14486|14473|911
1728388500000|2024-10-08 11:55:00|14522|14509|14569|14556|14573|14560|14522|14509|1433
1728388800000|2024-10-08 12:00:00|14566|14551|14537|14523|14579|14568|14527|14514|1654
1728389100000|2024-10-08 12:05:00|14536|14520|14498|14483|14541|14528|14472|14460|1782
1728389400000|2024-10-08 12:10:00|14497|14485|14523|14511|14524|14511|14463|14452|1147
1728389700000|2024-10-08 12:15:00|14522|14513|14556|14543|14566|14554|14516|14503|1399
1728390000000|2024-10-08 12:20:00|14555|14541|14454|14443|14555|14541|14452|14440|1032
1728390300000|2024-10-08 12:25:00|14455|14447|14454|14441|14472|14460|14418|14406|1398
1728390600000|2024-10-08 12:30:00|14456|14442|14394|14380|14464|14452|14394|14380|1177
1728390900000|2024-10-08 12:35:00|14395|14381|14391|14377|14408|14397|14363|14351|1692
1728391200000|2024-10-08 12:40:00|14390|14375|14382|14371|14420|14408|14374|14361|1228
1728391500000|2024-10-08 12:45:00|14383|14376|14402|14389|14424|14412|14383|14373|973
1728391800000|2024-10-08 12:50:00|14404|14392|14393|14380|14422|14408|14383|14369|1078
1728392100000|2024-10-08 12:55:00|14392|14381|14409|14397|14418|14406|14392|14380|903
1728392400000|2024-10-08 13:00:00|14411|14398|14510|14497|14511|14498|14405|14393|1668
1728392700000|2024-10-08 13:05:00|14512|14498|14488|14475|14528|14517|14487|14474|1161
1728393000000|2024-10-08 13:10:00|14487|14473|14496|14484|14496|14484|14464|14452|804
1728393300000|2024-10-08 13:15:00|14497|14485|14479|14465|14508|14497|14471|14458|540
1728393600000|2024-10-08 13:20:00|14477|14464|14466|14453|14484|14470|14452|14440|704
1728393900000|2024-10-08 13:25:00|14465|14451|14480|14468|14490|14478|14445|14432|1233
1728394200000|2024-10-08 13:30:00|14483|14471|14549|14537|14554|14541|14462|14449|4679
1728394500000|2024-10-08 13:35:00|14547|14535|14604|14592|14652|14640|14547|14535|5110
1728394800000|2024-10-08 13:40:00|14603|14591|14632|14619|14640|14628|14562|14550|4091
1728395100000|2024-10-08 13:45:00|14626|14620|14592|14579|14646|14634|14573|14560|2682
1728395400000|2024-10-08 13:50:00|14591|14578|14510|14498|14591|14579|14510|14498|2519
1728395700000|2024-10-08 13:55:00|14508|14496|14522|14511|14538|14527|14437|14425|4075
1728396000000|2024-10-08 14:00:00|14519|14506|14578|14565|14600|14588|14496|14484|3071
1728396300000|2024-10-08 14:05:00|14579|14566|14560|14548|14579|14566|14534|14521|2048
1728396600000|2024-10-08 14:10:00|14559|14547|14549|14537|14574|14563|14515|14503|1469
1728396900000|2024-10-08 14:15:00|14548|14536|14555|14543|14556|14543|14507|14494|1683
1728397200000|2024-10-08 14:20:00|14558|14544|14547|14535|14582|14569|14535|14523|1622
1728397500000|2024-10-08 14:25:00|14549|14537|14533|14521|14560|14549|14517|14505|1548
1728397800000|2024-10-08 14:30:00|14532|14515|14533|14521|14538|14527|14501|14490|1608
1728398100000|2024-10-08 14:35:00|14532|14520|14535|14523|14538|14527|14504|14492|1198
1728398400000|2024-10-08 14:40:00|14536|14524|14532|14520|14542|14530|14520|14509|940
1728398700000|2024-10-08 14:45:00|14533|14521|14542|14529|14548|14537|14521|14509|1060
1728399000000|2024-10-08 14:50:00|14540|14530|14637|14626|14658|14647|14538|14526|5740
1728399300000|2024-10-08 14:55:00|14636|14625|14630|14619|14656|14645|14629|14617|1706
1728399600000|2024-10-08 15:00:00|14631|14618|14606|14594|14636|14625|14583|14571|1841
1728399900000|2024-10-08 15:05:00|14605|14593|14581|14569|14612|14600|14567|14555|2303
1728400200000|2024-10-08 15:10:00|14583|14570|14601|14589|14601|14590|14577|14565|1728
1728400500000|2024-10-08 15:15:00|14600|14590|14575|14564|14625|14610|14575|14564|2145
1728400800000|2024-10-08 15:20:00|14574|14562|14521|14509|14578|14566|14520|14509|1739
1728401100000|2024-10-08 15:25:00|14520|14510|14471|14459|14526|14514|14467|14456|2642
1728401400000|2024-10-08 15:30:00|14470|14460|14489|14478|14505|14494|14467|14456|1585
1728401700000|2024-10-08 15:35:00|14490|14477|14483|14471|14496|14485|14469|14457|833
1728402000000|2024-10-08 15:40:00|14485|14474|14526|14515|14533|14522|14481|14469|2009
1728402300000|2024-10-08 15:45:00|14527|14518|14561|14549|14562|14549|14527|14515|1423
1728402600000|2024-10-08 15:50:00|14562|14548|14593|14581|14600|14588|14562|14548|1469
1728402900000|2024-10-08 15:55:00|14592|14582|14616|14604|14616|14604|14574|14562|1592
1728403200000|2024-10-08 16:00:00|14615|14603|14579|14567|14615|14603|14578|14567|1408
1728403500000|2024-10-08 16:05:00|14578|14565|14555|14544|14592|14580|14553|14541|1147
1728403800000|2024-10-08 16:10:00|14556|14542|14568|14556|14571|14559|14536|14524|1314
1728404100000|2024-10-08 16:15:00|14569|14557|14583|14572|14583|14572|14558|14546|1042
1728404400000|2024-10-08 16:20:00|14584|14571|14551|14539|14594|14583|14549|14537|949
1728404700000|2024-10-08 16:25:00|14552|14540|14561|14549|14571|14558|14534|14523|1158
1728405000000|2024-10-08 16:30:00|14560|14547|14556|14544|14574|14560|14552|14539|440
1728405300000|2024-10-08 16:35:00|14555|14543|14558|14546|14560|14548|14553|14541|211
1728405600000|2024-10-08 16:40:00|14557|14545|14533|14522|14564|14553|14533|14522|474
1728405900000|2024-10-08 16:45:00|14534|14520|14509|14498|14534|14521|14499|14488|759
1728406200000|2024-10-08 16:50:00|14510|14499|14497|14485|14528|14517|14492|14481|820
1728406500000|2024-10-08 16:55:00|14496|14483|14508|14496|14510|14498|14485|14474|458
1728406800000|2024-10-08 17:00:00|14507|14495|14479|14467|14507|14495|14477|14465|530
1728407100000|2024-10-08 17:05:00|14480|14469|14474|14463|14494|14483|14458|14447|1050
1728407400000|2024-10-08 17:10:00|14473|14461|14446|14434|14475|14464|14442|14431|950
1728407700000|2024-10-08 17:15:00|14445|14435|14407|14394|14453|14442|14391|14379|1623
1728408000000|2024-10-08 17:20:00|14406|14393|14434|14422|14440|14429|14395|14383|1005
1728408300000|2024-10-08 17:25:00|14433|14420|14403|14391|14437|14425|14398|14386|931
1728408600000|2024-10-08 17:30:00|14404|14392|14442|14431|14442|14431|14402|14391|829
1728408900000|2024-10-08 17:35:00|14443|14430|14433|14422|14455|14444|14433|14421|985
1728409200000|2024-10-08 17:40:00|14434|14421|14419|14407|14437|14425|14411|14399|752
1728409500000|2024-10-08 17:45:00|14421|14408|14387|14376|14426|14415|14386|14374|1154
1728409800000|2024-10-08 17:50:00|14388|14377|14399|14387|14417|14406|14380|14369|929
1728410100000|2024-10-08 17:55:00|14400|14388|14375|14364|14412|14401|14375|14364|1009
1728410400000|2024-10-08 18:00:00|14374|14363|14387|14376|14421|14409|14361|14350|1780
1728410700000|2024-10-08 18:05:00|14389|14377|14420|14409|14432|14419|14382|14370|2158
1728411000000|2024-10-08 18:10:00|14421|14410|14427|14416|14438|14426|14414|14403|1036
1728411300000|2024-10-08 18:15:00|14425|14415|14373|14361|14430|14418|14371|14359|1056
1728411600000|2024-10-08 18:20:00|14372|14360|14368|14356|14393|14381|14367|14355|1111
1728411900000|2024-10-08 18:25:00|14369|14359|14385|14373|14387|14374|14362|14350|491
1728412200000|2024-10-08 18:30:00|14384|14372|14378|14366|14384|14372|14363|14351|669
1728412500000|2024-10-08 18:35:00|14379|14367|14368|14356|14381|14369|14359|14348|535
1728412800000|2024-10-08 18:40:00|14367|14355|14419|14407|14428|14416|14367|14355|1150
1728413100000|2024-10-08 18:45:00|14418|14404|14398|14386|14420|14408|14391|14379|725
1728413400000|2024-10-08 18:50:00|14399|14387|14387|14375|14406|14394|14385|14374|536
1728413700000|2024-10-08 18:55:00|14386|14376|14383|14371|14392|14380|14374|14363|537
1728414000000|2024-10-08 19:00:00|14384|14372|14333|14321|14384|14372|14330|14319|1562
1728414300000|2024-10-08 19:05:00|14334|14322|14292|14281|14338|14327|14291|14279|2190
1728414600000|2024-10-08 19:10:00|14293|14282|14325|14314|14325|14314|14286|14275|1521
1728414900000|2024-10-08 19:15:00|14326|14313|14307|14295|14326|14313|14298|14287|1123
1728415200000|2024-10-08 19:20:00|14306|14294|14302|14290|14307|14295|14287|14276|1078
1728415500000|2024-10-08 19:25:00|14300|14291|14298|14287|14315|14304|14285|14274|1445
1728415800000|2024-10-08 19:30:00|14299|14288|14342|14330|14344|14333|14296|14284|1049
1728416100000|2024-10-08 19:35:00|14344|14331|14375|14363|14379|14367|14343|14330|1349
1728416400000|2024-10-08 19:40:00|14377|14364|14373.5|14363.5|14401|14389|14370|14359|1531
1728416700000|2024-10-08 19:45:00|14374|14364|14413|14403|14418.5|14408.5|14374|14364|1458
1728417000000|2024-10-08 19:50:00|14413.5|14403.5|14497|14487|14502.5|14492.5|14409|14399|2017
1728417300000|2024-10-08 19:55:00|14496.5|14486.5|14585|14575|14625|14615|14485|14475|3980
1728417600000|2024-10-08 20:00:00|14587|14577|14534.5|14524.5|14598.5|14588.5|14512.5|14502.5|1103
1728417900000|2024-10-08 20:05:00|14532.5|14522.5|14516.5|14506.5|14537|14527|14515.5|14505.5|299
1728418200000|2024-10-08 20:10:00|14517|14507|14498|14488|14521|14511|14491.5|14481.5|489
1728418500000|2024-10-08 20:15:00|14497|14487|14479|14469|14498|14488|14475|14465|203
1728418800000|2024-10-08 20:20:00|14478|14468|14497|14487|14497|14487|14472|14462|114
1728419100000|2024-10-08 20:25:00|14496.5|14486.5|14507|14497|14511|14501|14493|14483|148
1728419400000|2024-10-08 20:30:00|14506.5|14496.5|14540|14530|14540|14530|14502.5|14492.5|229
1728419700000|2024-10-08 20:35:00|14541|14531|14519|14509|14542.5|14532.5|14508|14498|217
1728420000000|2024-10-08 20:40:00|14519.5|14509.5|14524|14514|14531|14521|14518|14508|116
1728420300000|2024-10-08 20:45:00|14522.5|14512.5|14521.5|14511.5|14533.5|14523.5|14521.5|14511.5|221
1728420600000|2024-10-08 20:50:00|14521|14511|14513.5|14503.5|14526.5|14516.5|14513.5|14503.5|82
1728420900000|2024-10-08 20:55:00|14512.5|14502.5|14529.5|14519.5|14529.5|14519.5|14510.5|14500.5|138
1728421200000|2024-10-08 21:00:00|14531|14521|14528.5|14518.5|14531|14521|14527.5|14517.5|13
1728421500000|2024-10-08 21:05:00|14529|14519|14530.5|14520.5|14537.5|14527.5|14529|14519|17
1728421800000|2024-10-08 21:10:00|14528|14518|14538.5|14528.5|14550.5|14540.5|14528|14518|32
1728422100000|2024-10-08 21:15:00|14549.7|14525.7|14575|14551|14575.2|14551.2|14549.7|14525.7|0
1728422400000|2024-10-08 21:20:00|14575.3|14551.3|14581.3|14557.3|14581.6|14557.6|14575|14551|0
1728422700000|2024-10-08 21:25:00|14581.1|14557.1|14582.7|14558.7|14582.8|14558.8|14581|14557|0
1728423000000|2024-10-08 21:30:00|14582.6|14558.6|14571.9|14547.9|14583.5|14559.5|14571.9|14547.9|0
1728423300000|2024-10-08 21:35:00|14571.7|14547.7|14571.9|14547.9|14572.2|14548.2|14571.6|14547.6|0
1728423600000|2024-10-08 21:40:00|14572|14548|14572|14548|14572|14548|14571.9|14547.9|0
1728423900000|2024-10-08 21:45:00|14572.3|14548.3|14572.6|14548.6|14572.6|14548.6|14571.8|14547.8|0
1728424200000|2024-10-08 21:50:00|14572.7|14548.7|14572.8|14548.8|14572.9|14548.9|14572.7|14548.7|0
1728424500000|2024-10-08 21:55:00|14573.3|14549.3|14573.9|14549.9|14574|14550|14571.9|14547.9|0
1728424800000|2024-10-08 22:00:00|14575.5|14551.5|14571.1|14547.1|14575.7|14551.7|14571.1|14547.1|0
1728425100000|2024-10-08 22:05:00|14571.3|14547.3|14572.9|14548.9|14574.2|14550.2|14571.3|14547.3|0
1728425400000|2024-10-08 22:10:00|14573.1|14549.1|14573.7|14549.7|14575|14551|14572.5|14548.5|0
1728425700000|2024-10-08 22:15:00|14574.2|14550.2|14573.7|14549.7|14574.6|14550.6|14573.5|14549.5|0
1728426000000|2024-10-08 22:20:00|14573.5|14549.5|14574.2|14550.2|14574.8|14550.8|14573.5|14549.5|0
1728426300000|2024-10-08 22:25:00|14574.4|14550.4|14572.8|14548.8|14574.6|14550.6|14572.7|14548.7|0
1728426600000|2024-10-08 22:30:00|14573|14549|14571|14547|14573.3|14549.3|14570.8|14546.8|0
1728426900000|2024-10-08 22:35:00|14570.8|14546.8|14564.6|14540.6|14571.4|14547.4|14563.8|14539.8|0
1728427200000|2024-10-08 22:40:00|14564.2|14540.2|14564.2|14540.2|14564.6|14540.6|14563.8|14539.8|0
1728427500000|2024-10-08 22:45:00|14563.8|14539.8|14564.1|14540.1|14565|14541|14562.6|14538.6|0
1728427800000|2024-10-08 22:50:00|14564.4|14540.4|14565.3|14541.3|14565.8|14541.8|14563.2|14539.2|0
1728428100000|2024-10-08 22:55:00|14565|14541|14568|14544|14569.1|14545.1|14564.9|14540.9|0
1728428400000|2024-10-08 23:00:00|14568.2|14544.2|14574.4|14550.4|14575.2|14551.2|14568.2|14544.2|0
1728428700000|2024-10-08 23:05:00|14574|14550|14599.3|14575.3|14599.3|14575.3|14572.7|14548.7|0
1728429000000|2024-10-08 23:10:00|14599.6|14575.6|14597.4|14573.4|14600.2|14576.2|14597.4|14573.4|0
1728429300000|2024-10-08 23:15:00|14597.6|14573.6|14597.7|14573.7|14598.7|14574.7|14597|14573|0
1728429600000|2024-10-08 23:20:00|14597.9|14573.9|14597.3|14573.3|14599|14575|14597.3|14573.3|0
1728429900000|2024-10-08 23:25:00|14597.1|14573.1|14597.5|14573.5|14598|14574|14596.9|14572.9|0
1728430200000|2024-10-08 23:30:00|14597.1|14573.1|14598.4|14574.4|14598.9|14574.9|14595.8|14571.8|0
1728430500000|2024-10-08 23:35:00|14598|14574|14598.5|14574.5|14598.9|14574.9|14597.3|14573.3|0
1728430800000|2024-10-08 23:40:00|14598.4|14574.4|14598|14574|14598.4|14574.4|14597.1|14573.1|0
1728431100000|2024-10-08 23:45:00|14597.6|14573.6|14596.4|14572.4|14598.4|14574.4|14596|14572|0
1728431400000|2024-10-08 23:50:00|14596.2|14572.2|14597.1|14573.1|14597.6|14573.6|14596.2|14572.2|0
1728431700000|2024-10-08 23:55:00|14596.7|14572.7|14596.6|14572.6|14597.1|14573.1|14596.6|14572.6|0
1728432000000|2024-10-09 00:00:00|14596.9|14572.9|14596.6|14572.6|14597.4|14573.4|14593.7|14569.7|0
1728432300000|2024-10-09 00:05:00|14596.7|14572.7|14597.7|14573.7|14597.7|14573.7|14594.2|14570.2|0
1728432600000|2024-10-09 00:10:00|14597.3|14573.3|14588.7|14564.7|14597.7|14573.7|14587.9|14563.9|0
1728432900000|2024-10-09 00:15:00|14589.1|14565.1|14556.8|14532.8|14590.6|14566.6|14556.8|14532.8|0
1728433200000|2024-10-09 00:20:00|14556.7|14532.7|14541|14517|14556.7|14532.7|14540|14516|0
1728433500000|2024-10-09 00:25:00|14537.9|14513.9|14534.6|14510.6|14537.9|14513.9|14534.2|14510.2|0
1728433800000|2024-10-09 00:30:00|14535|14511|14535.3|14511.3|14535.8|14511.8|14533.3|14509.3|0
1728434100000|2024-10-09 00:35:00|14535.1|14511.1|14538.6|14514.6|14541.4|14517.4|14534.9|14510.9|0
1728434400000|2024-10-09 00:40:00|14538.7|14514.7|14525.3|14501.3|14539.9|14515.9|14524.5|14500.5|0
1728434700000|2024-10-09 00:45:00|14524.9|14500.9|14515.7|14491.7|14534.6|14510.6|14509.6|14485.6|0
1728435000000|2024-10-09 00:50:00|14515.5|14491.5|14509.8|14485.8|14515.7|14491.7|14509.1|14485.1|0
1728435300000|2024-10-09 00:55:00|14510.2|14486.2|14515|14491|14515|14491|14494.6|14470.6|0
1728435600000|2024-10-09 01:00:00|14530.8|14520.8|14635.8|14625.8|14644.8|14634.8|14443.8|14433.8|9850
1728435900000|2024-10-09 01:05:00|14637.8|14627.8|14664.8|14654.8|14717.8|14707.8|14593.8|14583.8|7260
1728436200000|2024-10-09 01:10:00|14665.3|14655.3|14657.8|14647.8|14670.8|14660.8|14597.3|14587.3|4258
1728436500000|2024-10-09 01:15:00|14657.3|14647.3|14581.8|14571.8|14682.3|14672.3|14554.3|14544.3|9988
1728436800000|2024-10-09 01:20:00|14582.3|14572.3|14413.8|14403.8|14608.8|14598.8|14396.3|14386.3|10144
1728437100000|2024-10-09 01:25:00|14416.3|14406.3|14551.3|14541.3|14557.3|14547.3|14347.8|14337.8|12965
1728437400000|2024-10-09 01:30:00|14553.3|14543.3|14198.8|14188.8|14553.3|14543.3|14000.3|13990.3|66927
1728437700000|2024-10-09 01:35:00|14192.8|14182.8|14181.8|14171.8|14288.8|14278.8|14142.8|14132.8|29161
1728438000000|2024-10-09 01:40:00|14180.3|14170.3|14231.3|14221.3|14249.8|14239.8|14137.3|14127.3|20782
1728438300000|2024-10-09 01:45:00|14230.8|14220.8|14324.8|14314.8|14327.8|14317.8|14218.8|14208.8|17492
1728438600000|2024-10-09 01:50:00|14320.8|14310.8|14246.8|14236.8|14391.8|14381.8|14227.8|14217.8|23208
1728438900000|2024-10-09 01:55:00|14242.8|14232.8|14123.8|14113.8|14266.8|14256.8|14110.8|14100.8|14656
1728439200000|2024-10-09 02:00:00|14120.8|14110.8|14072.8|14062.8|14127.8|14117.8|14020.8|14010.8|18551
1728439500000|2024-10-09 02:05:00|14074.8|14064.8|13969.8|13959.8|14081.8|14071.8|13968.8|13958.8|18949
1728439800000|2024-10-09 02:10:00|13971.8|13961.8|14007.8|13997.8|14014.8|14004.8|13927.8|13917.8|18789
1728440100000|2024-10-09 02:15:00|14008.8|13998.8|14043.8|14033.8|14067.8|14057.8|14005.8|13995.8|19137
1728440400000|2024-10-09 02:20:00|14047.8|14037.8|14051.8|14041.8|14079.8|14069.8|13992.8|13982.8|18279
1728440700000|2024-10-09 02:25:00|14053.8|14043.8|13988.8|13978.8|14059.8|14049.8|13971.8|13961.8|14319
1728441000000|2024-10-09 02:30:00|13989.8|13979.8|13913.8|13903.8|14019.8|14009.8|13902.8|13892.8|14083
1728441300000|2024-10-09 02:35:00|13912.8|13902.8|13740.8|13730.8|13939.8|13929.8|13735.8|13725.8|26480
1728441600000|2024-10-09 02:40:00|13738.8|13728.8|13915.8|13905.8|13920.8|13910.8|13738.8|13728.8|25753
1728441900000|2024-10-09 02:45:00|13916.8|13906.8|13833.8|13823.8|13926.8|13916.8|13832.8|13822.8|12208
1728442200000|2024-10-09 02:50:00|13835.8|13825.8|13799.8|13789.8|13899.8|13889.8|13797.8|13787.8|11050
1728442500000|2024-10-09 02:55:00|13800.8|13790.8|13814.8|13804.8|13866.8|13856.8|13794.8|13784.8|9374
1728442800000|2024-10-09 03:00:00|13815.8|13805.8|13810.8|13800.8|13890.8|13880.8|13797.8|13787.8|12543
1728443100000|2024-10-09 03:05:00|13809.8|13799.8|13774.8|13764.8|13824.8|13814.8|13771.8|13761.8|8888
1728443400000|2024-10-09 03:10:00|13776.8|13766.8|13725.8|13715.8|13802.8|13792.8|13709.8|13699.8|15213
1728443700000|2024-10-09 03:15:00|13727.8|13717.8|13650.8|13640.8|13736.8|13726.8|13640.8|13630.8|22136
1728444000000|2024-10-09 03:20:00|13649.8|13639.8|13757.8|13747.8|13762.8|13752.8|13595.8|13585.8|21707
1728444300000|2024-10-09 03:25:00|13752.8|13742.8|13857.8|13847.8|13858.8|13848.8|13751.8|13741.8|13090
1728444600000|2024-10-09 03:30:00|13854.8|13844.8|13776.8|13766.8|13901.8|13891.8|13751.8|13741.8|9327
1728444900000|2024-10-09 03:35:00|13774.8|13764.8|13875.8|13865.8|13878.8|13868.8|13760.8|13750.8|5408
1728445200000|2024-10-09 03:40:00|13878.8|13868.8|13879.8|13869.8|13929.8|13919.8|13855.8|13845.8|4614
1728445500000|2024-10-09 03:45:00|13875.8|13865.8|13801.8|13791.8|13905.8|13895.8|13793.8|13783.8|3524
1728445800000|2024-10-09 03:50:00|13798.8|13788.8|13804.8|13794.8|13824.8|13814.8|13768.8|13758.8|3583
1728446100000|2024-10-09 03:55:00|13806.8|13796.8|13755.8|13745.8|13815.8|13805.8|13735.8|13725.8|3650
1728446400000|2024-10-09 04:00:00|13751.8|13741.8|13785.8|13775.8|13791.8|13781.8|13742.8|13732.8|1902
1728446700000|2024-10-09 04:05:00|13787.8|13777.8|13770.8|13760.8|13787.8|13777.8|13752.8|13742.8|1881
1728447000000|2024-10-09 04:10:00|13771.8|13761.8|13748.8|13738.8|13779.8|13769.8|13748.8|13738.8|1292
1728447300000|2024-10-09 04:15:00|13751.8|13741.8|13734.8|13724.8|13751.8|13741.8|13730.8|13720.8|2011
1728447600000|2024-10-09 04:20:00|13743.8|13733.8|13741.8|13731.8|13755.8|13745.8|13735.8|13725.8|1034
1728447900000|2024-10-09 04:25:00|13742.8|13732.8|13758.8|13748.8|13762.8|13752.8|13737.8|13727.8|958
1728448200000|2024-10-09 04:30:00|13757.8|13747.8|13770.8|13760.8|13777.8|13767.8|13749.8|13739.8|1358
1728448500000|2024-10-09 04:35:00|13771.8|13761.8|13779.8|13769.8|13782.8|13772.8|13771.8|13761.8|800
1728448800000|2024-10-09 04:40:00|13781.8|13771.8|13784.8|13774.8|13784.8|13774.8|13774.8|13764.8|761
1728449100000|2024-10-09 04:45:00|13783.8|13773.8|13789.8|13779.8|13790.8|13780.8|13774.8|13764.8|1065
1728449400000|2024-10-09 04:50:00|13791.8|13781.8|13790.8|13780.8|13793.8|13783.8|13786.8|13776.8|1161
1728449700000|2024-10-09 04:55:00|13789.8|13779.8|13861.8|13851.8|13934.8|13924.8|13788.8|13778.8|8021
1728450000000|2024-10-09 05:00:00|13860.8|13850.8|14129.8|14119.8|14130.8|14120.8|13856.8|13846.8|28173
1728450300000|2024-10-09 05:05:00|14131.8|14121.8|14114.8|14104.8|14180.8|14170.8|14064.8|14054.8|23486
1728450600000|2024-10-09 05:10:00|14111.8|14101.8|13985.8|13975.8|14115.8|14105.8|13974.8|13964.8|17099
1728450900000|2024-10-09 05:15:00|13984.8|13974.8|14050.8|14040.8|14066.8|14056.8|13956.8|13946.8|12467
1728451200000|2024-10-09 05:20:00|14052.8|14042.8|14124.8|14114.8|14128.8|14118.8|14009.8|13999.8|12687
1728451500000|2024-10-09 05:25:00|14129.8|14119.8|14093.8|14083.8|14160.8|14150.8|14082.8|14072.8|15916
1728451800000|2024-10-09 05:30:00|14094.8|14084.8|14170.8|14160.8|14179.8|14169.8|14063.8|14053.8|12422
1728452100000|2024-10-09 05:35:00|14165.8|14155.8|14244.8|14234.8|14287.8|14277.8|14153.8|14143.8|16335
1728452400000|2024-10-09 05:40:00|14242.8|14232.8|14127.8|14117.8|14242.8|14232.8|14109.8|14099.8|13974
1728452700000|2024-10-09 05:45:00|14129.8|14119.8|14105.8|14095.8|14173.8|14163.8|14080.8|14070.8|10937
1728453000000|2024-10-09 05:50:00|14109.8|14099.8|14093.8|14083.8|14129.8|14119.8|14077.8|14067.8|11225
1728453300000|2024-10-09 05:55:00|14094.8|14084.8|14019.8|14009.8|14099.8|14089.8|13994.8|13984.8|12156
1728453600000|2024-10-09 06:00:00|14017.8|14007.8|14047.8|14037.8|14102.8|14092.8|14015.8|14005.8|10919
1728453900000|2024-10-09 06:05:00|14051.8|14041.8|13972.8|13962.8|14077.8|14067.8|13970.8|13960.8|12911
1728454200000|2024-10-09 06:10:00|13971.8|13961.8|14005.8|13995.8|14041.8|14031.8|13971.8|13961.8|11428
1728454500000|2024-10-09 06:15:00|14008.8|13998.8|13903.8|13893.8|14031.8|14021.8|13902.8|13892.8|10223
1728454800000|2024-10-09 06:20:00|13904.8|13894.8|13898.8|13888.8|13939.8|13929.8|13850.8|13840.8|12256
1728455100000|2024-10-09 06:25:00|13896.8|13886.8|13909.8|13899.8|13997.8|13987.8|13887.8|13877.8|11288
1728455400000|2024-10-09 06:30:00|13917.8|13907.8|13846.8|13836.8|13964.8|13954.8|13839.8|13829.8|10741
1728455700000|2024-10-09 06:35:00|13844.8|13834.8|13794.8|13784.8|13855.8|13845.8|13765.8|13755.8|16994
1728456000000|2024-10-09 06:40:00|13793.8|13783.8|13691.8|13681.8|13831.8|13821.8|13691.8|13681.8|15926
1728456300000|2024-10-09 06:45:00|13693.8|13683.8|13654.8|13644.8|13713.8|13703.8|13638.8|13628.8|18778
1728456600000|2024-10-09 06:50:00|13656.8|13646.8|13637.8|13627.8|13696.8|13686.8|13624.8|13614.8|16636
1728456900000|2024-10-09 06:55:00|13634.8|13624.8|13547.8|13537.8|13646.8|13636.8|13543.8|13533.8|21877
1728457200000|2024-10-09 07:00:00|13538.4|13528.4|13634.4|13624.4|13654.4|13644.4|13535.4|13525.4|16681
1728457500000|2024-10-09 07:05:00|13630.4|13620.4|13364.4|13354.4|13660.4|13650.4|13362.4|13352.4|16627
1728457800000|2024-10-09 07:10:00|13362.4|13352.4|13476.4|13466.4|13480.4|13470.4|13354.4|13344.4|20187
1728458100000|2024-10-09 07:15:00|13479.4|13469.4|13491.4|13481.4|13562.4|13552.4|13472.4|13462.4|11064
1728458400000|2024-10-09 07:20:00|13490.4|13480.4|13506.4|13496.4|13539.4|13529.4|13488.4|13478.4|1815
1728458700000|2024-10-09 07:25:00|13496.4|13486.4|13446.4|13436.4|13543.4|13533.4|13445.4|13435.4|8042
1728459000000|2024-10-09 07:30:00|13445.4|13435.4|13520.4|13510.4|13525.4|13515.4|13445.4|13435.4|5264
1728459300000|2024-10-09 07:35:00|13517.4|13507.4|13473.4|13463.4|13535.4|13525.4|13455.4|13445.4|5029
1728459600000|2024-10-09 07:40:00|13471.4|13461.4|13385.4|13375.4|13483.4|13473.4|13356.4|13346.4|10965
1728459900000|2024-10-09 07:45:00|13387.4|13377.4|13384.4|13374.4|13412.4|13402.4|13353.4|13343.4|12041
1728460200000|2024-10-09 07:50:00|13390.4|13380.4|13346.4|13336.4|13411.4|13401.4|13302.4|13292.4|10237
1728460500000|2024-10-09 07:55:00|13349.4|13339.4|13401.4|13391.4|13407.4|13397.4|13349.4|13339.4|6590
1728460800000|2024-10-09 08:00:00|13404.4|13390.4|13361.4|13348.4|13408.4|13396.4|13345.4|13331.4|5192
1728461100000|2024-10-09 08:05:00|13363.4|13345.4|13352.4|13337.4|13373.4|13359.4|13334.4|13322.4|6302
1728461400000|2024-10-09 08:10:00|13351.4|13339.4|13389.4|13377.4|13406.4|13395.4|13347.4|13335.4|4593
1728461700000|2024-10-09 08:15:00|13387.4|13378.4|13414.4|13400.4|13426.4|13415.4|13387.4|13373.4|4020
1728462000000|2024-10-09 08:20:00|13413.4|13401.4|13437.4|13424.4|13458.4|13446.4|13384.4|13370.4|5467
1728462300000|2024-10-09 08:25:00|13438.4|13426.4|13406.4|13394.4|13465.4|13452.4|13401.4|13389.4|3236
1728462600000|2024-10-09 08:30:00|13443.8|13419.8|13448.1|13424.1|13449.6|13425.6|13442.4|13418.4|0
1728462900000|2024-10-09 08:35:00|13444.2|13420.2|13444.8|13420.8|13445.8|13421.8|13441.5|13417.5|4997
1728463200000|2024-10-09 08:40:00|13444.9|13420.9|13443.3|13419.3|13446|13422|13442.4|13418.4|0
1728463500000|2024-10-09 08:45:00|13443.5|13419.5|13437.4|13413.4|13444.5|13420.5|13437.3|13413.3|0
1728463800000|2024-10-09 08:50:00|13437.6|13413.6|13425.8|13401.8|13437.8|13413.8|13425.8|13401.8|0
1728464100000|2024-10-09 08:55:00|13426|13402|13427.8|13403.8|13428|13404|13425|13401|0
1728464400000|2024-10-09 09:00:00|13357.4|13340.4|13444.4|13430.4|13444.4|13430.4|13357.4|13340.4|3552
1728464700000|2024-10-09 09:05:00|13441.4|13429.4|13491.4|13479.4|13504.4|13492.4|13440.4|13424.4|3355
1728465000000|2024-10-09 09:10:00|13490.4|13478.4|13490.4|13478.4|13506.4|13491.4|13459.4|13446.4|1916
1728465300000|2024-10-09 09:15:00|13491.4|13489.4|13505.4|13491.4|13512.4|13500.4|13440.4|13427.4|5082
1728465600000|2024-10-09 09:20:00|13502.4|13490.4|13537.4|13525.4|13537.4|13526.4|13496.4|13483.4|1739
1728465900000|2024-10-09 09:25:00|13536.4|13523.4|13544.4|13532.4|13574.4|13563.4|13523.4|13511.4|2980
1728466200000|2024-10-09 09:30:00|13545.4|13533.4|13553.4|13541.4|13575.4|13562.4|13533.4|13521.4|1820
1728466500000|2024-10-09 09:35:00|13543.4|13530.4|13519.4|13507.4|13543.4|13530.4|13513.4|13501.4|1664
1728466800000|2024-10-09 09:40:00|13524.4|13506.4|13553.4|13540.4|13560.4|13549.4|13523.4|13506.4|1485
1728467100000|2024-10-09 09:45:00|13557.4|13545.4|13563.4|13550.4|13565.4|13553.4|13546.4|13534.4|1146
1728467400000|2024-10-09 09:50:00|13562.4|13551.4|13580.4|13567.4|13590.4|13579.4|13561.4|13549.4|1455
1728467700000|2024-10-09 09:55:00|13577.4|13563.4|13614.4|13600.4|13619.4|13606.4|13568.4|13556.4|1661
1728468000000|2024-10-09 10:00:00|13613.4|13599.4|13566.4|13552.4|13616.4|13602.4|13561.4|13548.4|1078
1728468300000|2024-10-09 10:05:00|13567.4|13554.4|13572.4|13558.4|13579.4|13568.4|13559.4|13544.4|439
1728468600000|2024-10-09 10:10:00|13574.4|13560.4|13574.4|13561.4|13577.4|13565.4|13559.4|13548.4|724
1728468900000|2024-10-09 10:15:00|13575.4|13562.4|13559.4|13545.4|13578.4|13567.4|13551.4|13539.4|895
1728469200000|2024-10-09 10:20:00|13560.4|13547.4|13538.4|13524.4|13569.4|13556.4|13535.4|13524.4|714
1728469500000|2024-10-09 10:25:00|13537.4|13523.4|13550.4|13537.4|13550.4|13537.4|13523.4|13509.4|756
1728469800000|2024-10-09 10:30:00|13554.4|13538.4|13541.4|13527.4|13568.4|13556.4|13540.4|13527.4|925
1728470100000|2024-10-09 10:35:00|13540.4|13529.4|13507.4|13494.4|13545.4|13532.4|13506.4|13494.4|692
1728470400000|2024-10-09 10:40:00|13506.4|13492.4|13488.4|13475.4|13506.4|13493.4|13462.4|13450.4|1811
1728470700000|2024-10-09 10:45:00|13486.4|13472.4|13477.4|13464.4|13496.4|13483.4|13474.4|13460.4|793
1728471000000|2024-10-09 10:50:00|13478.4|13465.4|13464.4|13453.4|13482.4|13470.4|13454.4|13442.4|1456
1728471300000|2024-10-09 10:55:00|13461.4|13447.4|13446.4|13432.4|13479.4|13466.4|13445.4|13432.4|1806
1728471600000|2024-10-09 11:00:00|13447.4|13436.4|13480.4|13467.4|13480.4|13467.4|13443.4|13430.4|1010
1728471900000|2024-10-09 11:05:00|13484.4|13471.4|13516.4|13504.4|13518.4|13504.4|13479.4|13466.4|840
1728472200000|2024-10-09 11:10:00|13517.4|13506.4|13501.4|13488.4|13520.4|13506.4|13499.4|13485.4|498
1728472500000|2024-10-09 11:15:00|13500.4|13487.4|13527.4|13512.4|13530.4|13515.4|13496.4|13483.4|462
1728472800000|2024-10-09 11:20:00|13533.4|13519.4|13549.4|13536.4|13588.4|13577.4|13532.4|13516.4|1604
1728473100000|2024-10-09 11:25:00|13550.4|13537.4|13456.4|13445.4|13555.4|13541.4|13456.4|13443.4|1425
1728473400000|2024-10-09 11:30:00|13457.4|13444.4|13483.4|13469.4|13512.4|13500.4|13429.4|13417.4|2074
1728473700000|2024-10-09 11:35:00|13487.4|13470.4|13510.4|13497.4|13514.4|13502.4|13483.4|13470.4|661
1728474000000|2024-10-09 11:40:00|13509.4|13498.4|13528.4|13515.4|13532.4|13519.4|13502.4|13489.4|902
1728474300000|2024-10-09 11:45:00|13525.4|13514.4|13525.4|13512.4|13525.4|13514.4|13495.4|13480.4|358
1728474600000|2024-10-09 11:50:00|13527.4|13513.4|13538.4|13526.4|13546.4|13532.4|13512.4|13498.4|358
1728474900000|2024-10-09 11:55:00|13537.4|13525.4|13509.4|13496.4|13543.4|13530.4|13507.4|13495.4|609
1728475200000|2024-10-09 12:00:00|13514.4|13494.4|13524.4|13513.4|13525.4|13514.4|13510.4|13494.4|300
1728475500000|2024-10-09 12:05:00|13525.4|13511.4|13541.4|13529.4|13548.4|13535.4|13525.4|13511.4|489
1728475800000|2024-10-09 12:10:00|13543.4|13530.4|13535.4|13522.4|13548.4|13536.4|13535.4|13522.4|176
1728476100000|2024-10-09 12:15:00|13531.4|13521.4|13510.4|13498.4|13531.4|13522.4|13500.4|13485.4|941
1728476400000|2024-10-09 12:20:00|13509.4|13496.4|13495.4|13481.4|13510.4|13497.4|13493.4|13480.4|402
1728476700000|2024-10-09 12:25:00|13494.4|13480.4|13495.4|13483.4|13496.4|13484.4|13475.4|13463.4|725
1728477000000|2024-10-09 12:30:00|13493.4|13479.4|13468.4|13456.4|13493.4|13481.4|13466.4|13453.4|853
1728477300000|2024-10-09 12:35:00|13469.4|13455.4|13488.4|13476.4|13488.4|13476.4|13453.4|13438.4|1876
1728477600000|2024-10-09 12:40:00|13487.4|13477.4|13445.4|13434.4|13488.4|13477.4|13444.4|13433.4|1304
1728477900000|2024-10-09 12:45:00|13444.4|13433.4|13452.4|13441.4|13455.4|13441.4|13424.4|13411.4|750
1728478200000|2024-10-09 12:50:00|13460.4|13440.4|13441.4|13428.4|13479.4|13466.4|13433.4|13420.4|1350
1728478500000|2024-10-09 12:55:00|13437.4|13423.4|13467.4|13455.4|13487.4|13475.4|13432.4|13420.4|955
1728478800000|2024-10-09 13:00:00|13468.4|13458.4|13448.4|13436.4|13470.4|13458.4|13440.4|13428.4|598
1728479100000|2024-10-09 13:05:00|13449.4|13438.4|13455.4|13443.4|13459.4|13446.4|13440.4|13428.4|589
1728479400000|2024-10-09 13:10:00|13454.4|13442.4|13454.4|13441.4|13467.4|13454.4|13447.4|13435.4|358
1728479700000|2024-10-09 13:15:00|13452.4|13440.4|13455.4|13442.4|13462.4|13450.4|13448.4|13435.4|478
1728480000000|2024-10-09 13:20:00|13454.4|13441.4|13450.4|13436.4|13454.4|13441.4|13443.4|13431.4|419
1728480300000|2024-10-09 13:25:00|13448.4|13437.4|13435.4|13423.4|13453.4|13440.4|13433.4|13421.4|339
1728480600000|2024-10-09 13:30:00|13434.4|13422.4|13446.4|13434.4|13529.4|13515.4|13429.4|13414.4|3865
1728480900000|2024-10-09 13:35:00|13447.4|13435.4|13523.4|13512.4|13529.4|13517.4|13446.4|13435.4|3385
1728481200000|2024-10-09 13:40:00|13522.4|13511.4|13563.4|13551.4|13579.4|13568.4|13519.4|13507.4|5230
1728481500000|2024-10-09 13:45:00|13561.4|13550.4|13604.4|13593.4|13612.4|13601.4|13558.4|13546.4|4390
1728481800000|2024-10-09 13:50:00|13603.4|13591.4|13601.4|13589.4|13639.4|13628.4|13568.4|13556.4|4004
1728482100000|2024-10-09 13:55:00|13603.4|13591.4|13601.4|13589.4|13632.4|13621.4|13583.4|13571.4|2610
1728482400000|2024-10-09 14:00:00|13602.4|13590.4|13599.4|13586.4|13631.4|13620.4|13583.4|13571.4|3437
1728482700000|2024-10-09 14:05:00|13598.4|13587.4|13652.4|13640.4|13653.4|13642.4|13583.4|13571.4|3326
1728483000000|2024-10-09 14:10:00|13650.4|13638.4|13650.4|13638.4|13698.4|13686.4|13627.4|13614.4|3627
1728483300000|2024-10-09 14:15:00|13649.4|13637.4|13675.4|13662.4|13677.4|13665.4|13631.4|13620.4|1399
1728483600000|2024-10-09 14:20:00|13674.4|13663.4|13661.4|13649.4|13679.4|13668.4|13640.4|13629.4|2244
1728483900000|2024-10-09 14:25:00|13658.4|13647.4|13662.4|13650.4|13671.4|13660.4|13651.4|13639.4|1293
1728484200000|2024-10-09 14:30:00|13660.4|13648.4|13648.4|13636.4|13671.4|13659.4|13633.4|13621.4|1411
1728484500000|2024-10-09 14:35:00|13647.4|13635.4|13638.4|13626.4|13653.4|13642.4|13630.4|13618.4|768
1728484800000|2024-10-09 14:40:00|13636.4|13625.4|13618.4|13606.4|13658.4|13647.4|13613.4|13601.4|1501
1728485100000|2024-10-09 14:45:00|13617.4|13605.4|13627.4|13616.4|13633.4|13619.4|13586.4|13575.4|3137
1728485400000|2024-10-09 14:50:00|13628.4|13617.4|13613.4|13600.4|13643.4|13631.4|13608.4|13596.4|1837
1728485700000|2024-10-09 14:55:00|13612.4|13601.4|13635.4|13624.4|13638.4|13626.4|13586.4|13574.4|2636
1728486000000|2024-10-09 15:00:00|13637.4|13625.4|13656.4|13644.4|13666.4|13655.4|13637.4|13625.4|1309
1728486300000|2024-10-09 15:05:00|13655.4|13643.4|13798.4|13786.4|13798.4|13787.4|13644.4|13632.4|9659
1728486600000|2024-10-09 15:10:00|13797.4|13785.4|13724.4|13711.4|13797.4|13785.4|13713.4|13700.4|5613
1728486900000|2024-10-09 15:15:00|13723.4|13712.4|13699.4|13687.4|13727.4|13715.4|13665.4|13653.4|3438
1728487200000|2024-10-09 15:20:00|13698.4|13686.4|13701.4|13688.4|13716.4|13704.4|13670.4|13658.4|1178
1728487500000|2024-10-09 15:25:00|13700.4|13689.4|13709.4|13698.4|13762.4|13751.4|13691.4|13679.4|2457
1728487800000|2024-10-09 15:30:00|13710.4|13699.4|13749.4|13737.4|13759.4|13747.4|13704.4|13690.4|1662
1728488100000|2024-10-09 15:35:00|13746.4|13735.4|13749.4|13737.4|13761.4|13750.4|13717.4|13704.4|1066
1728488400000|2024-10-09 15:40:00|13750.4|13738.4|13763.4|13752.4|13794.4|13782.4|13748.4|13736.4|2976
1728488700000|2024-10-09 15:45:00|13762.4|13751.4|13777.4|13766.4|13780.4|13769.4|13753.4|13742.4|1938
1728489000000|2024-10-09 15:50:00|13775.4|13764.4|13733.4|13722.4|13780.4|13769.4|13731.4|13720.4|1577
1728489300000|2024-10-09 15:55:00|13731.4|13721.4|13751.4|13739.4|13754.4|13742.4|13731.4|13719.4|989
1728489600000|2024-10-09 16:00:00|13750.4|13740.4|13737.4|13726.4|13767.4|13756.4|13737.4|13726.4|1062
1728489900000|2024-10-09 16:05:00|13738.4|13725.4|13761.4|13750.4|13763.4|13751.4|13728.4|13716.4|953
1728490200000|2024-10-09 16:10:00|13760.4|13749.4|13757.4|13746.4|13770.4|13759.4|13754.4|13742.4|389
1728490500000|2024-10-09 16:15:00|13756.4|13744.4|13744.4|13733.4|13763.4|13752.4|13737.4|13725.4|1091
1728490800000|2024-10-09 16:20:00|13743.4|13732.4|13774.4|13763.4|13776.4|13764.4|13738.4|13727.4|1090
1728491100000|2024-10-09 16:25:00|13773.4|13762.4|13773.4|13761.4|13780.4|13769.4|13766.4|13755.4|1345
1728491400000|2024-10-09 16:30:00|13772.4|13762.4|13761.4|13749.4|13773.4|13762.4|13747.4|13735.4|776
1728491700000|2024-10-09 16:35:00|13760.4|13748.4|13765.4|13754.4|13765.4|13754.4|13756.4|13744.4|218
1728492000000|2024-10-09 16:40:00|13766.4|13755.4|13769.4|13757.4|13772.4|13760.4|13759.4|13748.4|244
1728492300000|2024-10-09 16:45:00|13768.4|13756.4|13769.4|13758.4|13773.4|13762.4|13758.4|13747.4|346
1728492600000|2024-10-09 16:50:00|13768.4|13757.4|13758.4|13746.4|13772.4|13761.4|13748.4|13737.4|378
1728492900000|2024-10-09 16:55:00|13757.4|13745.4|13763.4|13751.4|13764.4|13753.4|13748.4|13737.4|330
1728493200000|2024-10-09 17:00:00|13762.4|13750.4|13757.4|13746.4|13768.4|13757.4|13752.4|13740.4|204
1728493500000|2024-10-09 17:05:00|13756.4|13744.4|13750.4|13738.4|13769.4|13758.4|13750.4|13738.4|253
1728493800000|2024-10-09 17:10:00|13751.4|13737.4|13752.4|13740.4|13762.4|13750.4|13749.4|13736.4|307
1728494100000|2024-10-09 17:15:00|13751.4|13741.4|13737.4|13726.4|13760.4|13749.4|13736.4|13724.4|413
1728494400000|2024-10-09 17:20:00|13736.4|13724.4|13697.4|13685.4|13742.4|13731.4|13696.4|13684.4|1022
1728494700000|2024-10-09 17:25:00|13698.4|13686.4|13702.4|13690.4|13715.4|13703.4|13691.4|13679.4|1026
1728495000000|2024-10-09 17:30:00|13701.4|13691.4|13708.4|13697.4|13718.4|13706.4|13697.4|13686.4|1002
1728495300000|2024-10-09 17:35:00|13709.4|13699.4|13713.4|13701.4|13715.4|13703.4|13704.4|13692.4|157
1728495600000|2024-10-09 17:40:00|13711.4|13702.4|13706.4|13694.4|13718.4|13706.4|13702.4|13691.4|443
1728495900000|2024-10-09 17:45:00|13705.4|13695.4|13715.4|13704.4|13715.4|13704.4|13705.4|13693.4|694
1728496200000|2024-10-09 17:50:00|13714.4|13702.4|13712.4|13701.4|13721.4|13709.4|13705.4|13694.4|437
1728496500000|2024-10-09 17:55:00|13709.4|13700.4|13719.4|13708.4|13724.4|13712.4|13709.4|13697.4|239
1728496800000|2024-10-09 18:00:00|13720.4|13709.4|13721.4|13709.4|13725.4|13713.4|13709.4|13698.4|323
1728497100000|2024-10-09 18:05:00|13720.4|13707.4|13722.4|13710.4|13732.4|13720.4|13713.4|13701.4|160
1728497400000|2024-10-09 18:10:00|13724.4|13712.4|13754.4|13742.4|13755.4|13743.4|13720.4|13708.4|550
1728497700000|2024-10-09 18:15:00|13755.4|13743.4|13762.4|13751.4|13763.4|13752.4|13736.4|13724.4|522
1728498000000|2024-10-09 18:20:00|13761.4|13750.4|13770.4|13758.4|13772.4|13760.4|13751.4|13740.4|466
1728498300000|2024-10-09 18:25:00|13772.4|13759.4|13790.4|13778.4|13791.4|13779.4|13770.4|13758.4|1771
1728498600000|2024-10-09 18:30:00|13789.4|13777.4|13775.4|13764.4|13792.4|13781.4|13775.4|13764.4|559
1728498900000|2024-10-09 18:35:00|13774.4|13763.4|13757.4|13746.4|13775.4|13764.4|13748.4|13736.4|572
1728499200000|2024-10-09 18:40:00|13756.4|13744.4|13768.4|13756.4|13773.4|13761.4|13754.4|13741.4|226
1728499500000|2024-10-09 18:45:00|13769.4|13757.4|13741.4|13730.4|13772.4|13761.4|13738.4|13727.4|942
1728499800000|2024-10-09 18:50:00|13740.4|13729.4|13723.4|13712.4|13743.4|13732.4|13706.4|13695.4|895
1728500100000|2024-10-09 18:55:00|13724.4|13713.4|13726.4|13714.4|13737.4|13725.4|13720.4|13709.4|568
1728500400000|2024-10-09 19:00:00|13728.4|13716.4|13734.4|13722.4|13737.4|13725.4|13724.4|13712.4|247
1728500700000|2024-10-09 19:05:00|13733.4|13723.4|13731.4|13719.4|13736.4|13724.4|13723.4|13711.4|371
1728501000000|2024-10-09 19:10:00|13730.4|13718.4|13759.4|13747.4|13774.4|13762.4|13730.4|13718.4|686
1728501300000|2024-10-09 19:15:00|13757.4|13746.4|13749.4|13737.4|13759.4|13747.4|13744.4|13732.4|493
1728501600000|2024-10-09 19:20:00|13748.4|13736.4|13759.4|13747.4|13764.4|13753.4|13747.4|13735.4|422
1728501900000|2024-10-09 19:25:00|13760.4|13749.4|13757.4|13745.4|13762.4|13750.4|13751.4|13739.4|276
1728502200000|2024-10-09 19:30:00|13756.4|13744.4|13770.4|13758.4|13781.4|13769.4|13751.4|13739.4|928
1728502500000|2024-10-09 19:35:00|13768.4|13756.4|13771.4|13759.4|13782.4|13771.4|13766.4|13754.4|497
1728502800000|2024-10-09 19:40:00|13769.4|13758.4|13752.4|13742.4|13778.4|13766.4|13752.4|13741.4|854
1728503100000|2024-10-09 19:45:00|13751.4|13741.4|13742.9|13732.9|13756.9|13746.9|13713.9|13703.9|2707
1728503400000|2024-10-09 19:50:00|13742.4|13732.4|13762.9|13752.9|13773.4|13763.4|13735.4|13725.4|1249
1728503700000|2024-10-09 19:55:00|13763.4|13753.4|13708.9|13698.9|13763.4|13753.4|13705.9|13695.9|1895
1728504000000|2024-10-09 20:00:00|13711.4|13701.4|13699.4|13689.4|13719.9|13709.9|13698.4|13688.4|482
1728504300000|2024-10-09 20:05:00|13698.9|13688.9|13718.9|13708.9|13721.4|13711.4|13695.9|13685.9|194
1728504600000|2024-10-09 20:10:00|13718.4|13708.4|13737.9|13727.9|13739.9|13729.9|13718.4|13708.4|153
1728504900000|2024-10-09 20:15:00|13735.9|13725.9|13727.9|13717.9|13735.9|13725.9|13723.4|13713.4|156
1728505200000|2024-10-09 20:20:00|13724.9|13714.9|13704.9|13694.9|13724.9|13714.9|13695.9|13685.9|231
1728505500000|2024-10-09 20:25:00|13705.9|13695.9|13700.4|13690.4|13706.9|13696.9|13700.4|13690.4|28
1728505800000|2024-10-09 20:30:00|13700.9|13690.9|13697.9|13687.9|13711.9|13701.9|13694.9|13684.9|179
1728506100000|2024-10-09 20:35:00|13695.4|13685.4|13678.9|13668.9|13695.9|13685.9|13674.9|13664.9|452
1728506400000|2024-10-09 20:40:00|13679.9|13669.9|13686.9|13676.9|13689.4|13679.4|13679.9|13669.9|123
1728506700000|2024-10-09 20:45:00|13689.4|13679.4|13687.9|13677.9|13689.9|13679.9|13684.9|13674.9|73
1728507000000|2024-10-09 20:50:00|13688.9|13678.9|13688.9|13678.9|13689.9|13679.9|13682.9|13672.9|53
1728507300000|2024-10-09 20:55:00|13689.9|13679.9|13695.9|13685.9|13702.4|13692.4|13688.9|13678.9|80
1728507600000|2024-10-09 21:00:00|13695.4|13685.4|13698.9|13688.9|13704.9|13694.9|13695.4|13685.4|9
1728507900000|2024-10-09 21:05:00|13700.4|13690.4|13705.4|13695.4|13706.4|13696.4|13699.9|13689.9|14
1728508200000|2024-10-09 21:10:00|13704.9|13694.9|13698.4|13688.4|13704.9|13694.9|13698.4|13688.4|17
1728508500000|2024-10-09 21:15:00|13707.8|13683.8|13707.8|13683.8|13707.8|13683.8|13707.4|13683.4|0
1728508800000|2024-10-09 21:20:00|13707.7|13683.7|13706.7|13682.7|13707.9|13683.9|13706.7|13682.7|0
1728509100000|2024-10-09 21:25:00|13706.9|13682.9|13707.3|13683.3|13707.3|13683.3|13706.5|13682.5|0
1728509400000|2024-10-09 21:30:00|13707.2|13683.2|13707.1|13683.1|13707.4|13683.4|13707.1|13683.1|0
1728509700000|2024-10-09 21:35:00|13706.8|13682.8|13705.8|13681.8|13706.8|13682.8|13705|13681|0
1728510000000|2024-10-09 21:40:00|13706.1|13682.1|13704.9|13680.9|13706.1|13682.1|13704.9|13680.9|0
1728510300000|2024-10-09 21:45:00|13705|13681|13704.7|13680.7|13705.3|13681.3|13704.6|13680.6|0
1728510600000|2024-10-09 21:50:00|13704.8|13680.8|13701|13677|13705.2|13681.2|13700.9|13676.9|0
1728510900000|2024-10-09 21:55:00|13701.1|13677.1|13701|13677|13701.1|13677.1|13700.7|13676.7|0
1728511200000|2024-10-09 22:00:00|13700.9|13676.9|13698.7|13674.7|13702.9|13678.9|13698.3|13674.3|0
1728511500000|2024-10-09 22:05:00|13698.9|13674.9|13704.1|13680.1|13704.6|13680.6|13698.9|13674.9|0
1728511800000|2024-10-09 22:10:00|13704.3|13680.3|13704.2|13680.2|13705.7|13681.7|13703.9|13679.9|0
1728512100000|2024-10-09 22:15:00|13704.3|13680.3|13705.7|13681.7|13706.5|13682.5|13704.2|13680.2|0
1728512400000|2024-10-09 22:20:00|13705.9|13681.9|13707.7|13683.7|13709.2|13685.2|13705.7|13681.7|0
1728512700000|2024-10-09 22:25:00|13707.3|13683.3|13708.5|13684.5|13708.9|13684.9|13707.3|13683.3|0
1728513000000|2024-10-09 22:30:00|13708.7|13684.7|13708.5|13684.5|13708.9|13684.9|13708.1|13684.1|0
1728513300000|2024-10-09 22:35:00|13708.9|13684.9|13709.8|13685.8|13709.8|13685.8|13708.1|13684.1|0
1728513600000|2024-10-09 22:40:00|13710.1|13686.1|13710.2|13686.2|13710.6|13686.6|13709.4|13685.4|0
1728513900000|2024-10-09 22:45:00|13709.8|13685.8|13709|13685|13709.8|13685.8|13709|13685|0
1728514200000|2024-10-09 22:50:00|13708.7|13684.7|13709.8|13685.8|13710.2|13686.2|13708.6|13684.6|0
1728514500000|2024-10-09 22:55:00|13710.1|13686.1|13709.9|13685.9|13710.7|13686.7|13709.9|13685.9|0
1728514800000|2024-10-09 23:00:00|13709.7|13685.7|13711|13687|13711.8|13687.8|13709.5|13685.5|0
1728515100000|2024-10-09 23:05:00|13710.7|13686.7|13722|13698|13722|13698|13710.7|13686.7|0
1728515400000|2024-10-09 23:10:00|13722.3|13698.3|13742.3|13718.3|13742.5|13718.5|13722.3|13698.3|0
1728515700000|2024-10-09 23:15:00|13742|13718|13739.3|13715.3|13743.9|13719.9|13739.3|13715.3|0
1728516000000|2024-10-09 23:20:00|13739|13715|13739.8|13715.8|13740.2|13716.2|13735.5|13711.5|0
1728516300000|2024-10-09 23:25:00|13740.3|13716.3|13742.7|13718.7|13743.2|13719.2|13739.9|13715.9|0
1728516600000|2024-10-09 23:30:00|13742.9|13718.9|13742.9|13718.9|13743.3|13719.3|13742|13718|0
1728516900000|2024-10-09 23:35:00|13743.3|13719.3|13741.7|13717.7|13743.3|13719.3|13741.4|13717.4|0
1728517200000|2024-10-09 23:40:00|13741.9|13717.9|13745.1|13721.1|13745.8|13721.8|13741.5|13717.5|0
1728517500000|2024-10-09 23:45:00|13745.5|13721.5|13744.5|13720.5|13746.7|13722.7|13743.6|13719.6|0
1728517800000|2024-10-09 23:50:00|13744.3|13720.3|13743.7|13719.7|13744.5|13720.5|13743.3|13719.3|0
1728518100000|2024-10-09 23:55:00|13743.4|13719.4|13744|13720|13744.5|13720.5|13742.9|13718.9|0
1728518400000|2024-10-10 00:00:00|13743.6|13719.6|13741.4|13717.4|13745.1|13721.1|13741.4|13717.4|0
1728518700000|2024-10-10 00:05:00|13741.1|13717.1|13743|13719|13743|13719|13740.6|13716.6|0
1728519000000|2024-10-10 00:10:00|13742.6|13718.6|13743.5|13719.5|13744.5|13720.5|13742.2|13718.2|0
1728519300000|2024-10-10 00:15:00|13743.7|13719.7|13743|13719|13744.4|13720.4|13742.3|13718.3|0
1728519600000|2024-10-10 00:20:00|13742.8|13718.8|13742.3|13718.3|13743.6|13719.6|13742|13718|0
1728519900000|2024-10-10 00:25:00|13742|13718|13768.3|13744.3|13768.3|13744.3|13740.9|13716.9|0
1728520200000|2024-10-10 00:30:00|13767.9|13743.9|13770.3|13746.3|13770.6|13746.6|13767.6|13743.6|0
1728520500000|2024-10-10 00:35:00|13770.7|13746.7|13770.7|13746.7|13772.5|13748.5|13769.8|13745.8|0
1728520800000|2024-10-10 00:40:00|13770.8|13746.8|13772.7|13748.7|13772.7|13748.7|13770|13746|0
1728521100000|2024-10-10 00:45:00|13772.8|13748.8|13755.1|13731.1|13773.1|13749.1|13755.1|13731.1|0
1728521400000|2024-10-10 00:50:00|13754.7|13730.7|13730.1|13706.1|13754.7|13730.7|13729.5|13705.5|0
1728521700000|2024-10-10 00:55:00|13730|13706|13713.3|13689.3|13730|13706|13712.9|13688.9|0
1728522000000|2024-10-10 01:00:00|13693|13683|13760|13750|13791.5|13781.5|13672.5|13662.5|10125
1728522300000|2024-10-10 01:05:00|13760.5|13750.5|13731.5|13721.5|13773.5|13763.5|13707|13697|3159
1728522600000|2024-10-10 01:10:00|13730.5|13720.5|13816|13806|13844.5|13834.5|13720.5|13710.5|4592
1728522900000|2024-10-10 01:15:00|13815.5|13805.5|13709.5|13699.5|13839.5|13829.5|13689|13679|7657
1728523200000|2024-10-10 01:20:00|13709|13699|13705|13695|13758|13748|13680.5|13670.5|8881
1728523500000|2024-10-10 01:25:00|13705.5|13695.5|13840.5|13830.5|13879|13869|13683.5|13673.5|9365
1728523800000|2024-10-10 01:30:00|13847.5|13837.5|13733|13723|13953|13943|13729.5|13719.5|46016
1728524100000|2024-10-10 01:35:00|13730.5|13720.5|13854|13844|13861.5|13851.5|13721|13711|27242
1728524400000|2024-10-10 01:40:00|13854.5|13844.5|13992.5|13982.5|14036.5|14026.5|13841|13831|24338
1728524700000|2024-10-10 01:45:00|13994.5|13984.5|13894.5|13884.5|14009.5|13999.5|13834.5|13824.5|19200
1728525000000|2024-10-10 01:50:00|13888.5|13878.5|13735.5|13725.5|13888.5|13878.5|13735.5|13725.5|19045
1728525300000|2024-10-10 01:55:00|13734.5|13724.5|13748.5|13738.5|13823.5|13813.5|13701.5|13691.5|18936
1728525600000|2024-10-10 02:00:00|13749.5|13739.5|13833.5|13823.5|13854.5|13844.5|13734.5|13724.5|16577
1728525900000|2024-10-10 02:05:00|13840.5|13830.5|13763.5|13753.5|13868.5|13858.5|13758.5|13748.5|10784
1728526200000|2024-10-10 02:10:00|13764.5|13754.5|13664.5|13654.5|13770.5|13760.5|13638.5|13628.5|16715
1728526500000|2024-10-10 02:15:00|13665.5|13655.5|13665.5|13655.5|13691.5|13681.5|13588.5|13578.5|17713
1728526800000|2024-10-10 02:20:00|13666.5|13656.5|13713.5|13703.5|13773.5|13763.5|13666.5|13656.5|12048
1728527100000|2024-10-10 02:25:00|13712.5|13702.5|13816.5|13806.5|13821.5|13811.5|13682.5|13672.5|12164
1728527400000|2024-10-10 02:30:00|13815.5|13805.5|13898.5|13888.5|13928.5|13918.5|13808.5|13798.5|12571
1728527700000|2024-10-10 02:35:00|13899.5|13889.5|13935.5|13925.5|13971.5|13961.5|13856.5|13846.5|15746
1728528000000|2024-10-10 02:40:00|13933.5|13923.5|13906.5|13896.5|13942.5|13932.5|13848.5|13838.5|12390
1728528300000|2024-10-10 02:45:00|13909.5|13899.5|13927.5|13917.5|13943.5|13933.5|13867.5|13857.5|12091
1728528600000|2024-10-10 02:50:00|13926.5|13916.5|13992.5|13982.5|14011.5|14001.5|13897.5|13887.5|14804
1728528900000|2024-10-10 02:55:00|13986.5|13976.5|13991.5|13981.5|14054.5|14044.5|13967.5|13957.5|15825
1728529200000|2024-10-10 03:00:00|13990.5|13980.5|14028.5|14018.5|14035.5|14025.5|13960.5|13950.5|12542
1728529500000|2024-10-10 03:05:00|14030.5|14020.5|14094.5|14084.5|14097.5|14087.5|13986.5|13976.5|16834
1728529800000|2024-10-10 03:10:00|14090.5|14080.5|14134.5|14124.5|14149.5|14139.5|14060.5|14050.5|16729
1728530100000|2024-10-10 03:15:00|14137.5|14127.5|14203.5|14193.5|14206.5|14196.5|14107.5|14097.5|17280
1728530400000|2024-10-10 03:20:00|14202.5|14192.5|14099.5|14089.5|14223.5|14213.5|14092.5|14082.5|14581
1728530700000|2024-10-10 03:25:00|14102.5|14092.5|14134.5|14124.5|14192.5|14182.5|14102.5|14092.5|9721
1728531000000|2024-10-10 03:30:00|14128.5|14118.5|14117.5|14107.5|14139.5|14129.5|14073.5|14063.5|3872
1728531300000|2024-10-10 03:35:00|14116.5|14106.5|14160.5|14150.5|14183.5|14173.5|14089.5|14079.5|3629
1728531600000|2024-10-10 03:40:00|14156.5|14146.5|14156.5|14146.5|14165.5|14155.5|14105.5|14095.5|2439
1728531900000|2024-10-10 03:45:00|14159.5|14149.5|14175.5|14165.5|14197.5|14187.5|14142.5|14132.5|2980
1728532200000|2024-10-10 03:50:00|14171.5|14161.5|14158.5|14148.5|14178.5|14168.5|14141.5|14131.5|1373
1728532500000|2024-10-10 03:55:00|14156.5|14146.5|14184.5|14174.5|14193.5|14183.5|14153.5|14143.5|1392
1728532800000|2024-10-10 04:00:00|14181.5|14171.5|14196.5|14186.5|14198.5|14188.5|14175.5|14165.5|1261
1728533100000|2024-10-10 04:05:00|14197.5|14187.5|14192.5|14182.5|14213.5|14203.5|14191.5|14181.5|1850
1728533400000|2024-10-10 04:10:00|14190.5|14180.5|14175.5|14165.5|14206.5|14196.5|14175.5|14165.5|1075
1728533700000|2024-10-10 04:15:00|14174.5|14164.5|14175.5|14165.5|14178.5|14168.5|14149.5|14139.5|1650
1728534000000|2024-10-10 04:20:00|14174.5|14164.5|14167.5|14157.5|14199.5|14189.5|14163.5|14153.5|1014
1728534300000|2024-10-10 04:25:00|14168.5|14158.5|14168.5|14158.5|14175.5|14165.5|14158.5|14148.5|957
1728534600000|2024-10-10 04:30:00|14167.5|14157.5|14190.5|14180.5|14195.5|14185.5|14166.5|14156.5|963
1728534900000|2024-10-10 04:35:00|14189.5|14179.5|14195.5|14185.5|14203.5|14193.5|14182.5|14172.5|459
1728535200000|2024-10-10 04:40:00|14196.5|14186.5|14187.5|14177.5|14203.5|14193.5|14187.5|14177.5|778
1728535500000|2024-10-10 04:45:00|14185.5|14175.5|14183.5|14173.5|14203.5|14193.5|14175.5|14165.5|752
1728535800000|2024-10-10 04:50:00|14184.5|14174.5|14187.5|14177.5|14196.5|14186.5|14178.5|14168.5|633
1728536100000|2024-10-10 04:55:00|14184.5|14174.5|14157.5|14147.5|14191.5|14181.5|14147.5|14137.5|1617
1728536400000|2024-10-10 05:00:00|14159.5|14149.5|14198.5|14188.5|14241.5|14231.5|14147.5|14137.5|16325
1728536700000|2024-10-10 05:05:00|14195.5|14185.5|14119.5|14109.5|14212.5|14202.5|14110.5|14100.5|10011
1728537000000|2024-10-10 05:10:00|14122.5|14112.5|14095.5|14085.5|14161.5|14151.5|14078.5|14068.5|12719
1728537300000|2024-10-10 05:15:00|14096.5|14086.5|14095.5|14085.5|14170.5|14160.5|14075.5|14065.5|12000
1728537600000|2024-10-10 05:20:00|14094.5|14084.5|14104.5|14094.5|14109.5|14099.5|14059.5|14049.5|12419
1728537900000|2024-10-10 05:25:00|14102.5|14092.5|14151.5|14141.5|14157.5|14147.5|14060.5|14050.5|10068
1728538200000|2024-10-10 05:30:00|14148.5|14138.5|14102.5|14092.5|14148.5|14138.5|14083.5|14073.5|7844
1728538500000|2024-10-10 05:35:00|14106.5|14096.5|14101.5|14091.5|14135.5|14125.5|14070.5|14060.5|8112
1728538800000|2024-10-10 05:40:00|14102.5|14092.5|14160.5|14150.5|14170.5|14160.5|14082.5|14072.5|9013
1728539100000|2024-10-10 05:45:00|14162.5|14152.5|14119.5|14109.5|14178.5|14168.5|14116.5|14106.5|7980
1728539400000|2024-10-10 05:50:00|14122.5|14112.5|14059.5|14049.5|14147.5|14137.5|14058.5|14048.5|7963
1728539700000|2024-10-10 05:55:00|14058.5|14048.5|14047.5|14037.5|14074.5|14064.5|13992.5|13982.5|13925
1728540000000|2024-10-10 06:00:00|14046.5|14036.5|14010.5|14000.5|14085.5|14075.5|14000.5|13990.5|9417
1728540300000|2024-10-10 06:05:00|14008.5|13998.5|14031.5|14021.5|14059.5|14049.5|13974.5|13964.5|9256
1728540600000|2024-10-10 06:10:00|14030.5|14020.5|14023.5|14013.5|14058.5|14048.5|14009.5|13999.5|7630
1728540900000|2024-10-10 06:15:00|14024.5|14014.5|13940.5|13930.5|14024.5|14014.5|13938.5|13928.5|11299
1728541200000|2024-10-10 06:20:00|13939.5|13929.5|13960.5|13950.5|13996.5|13986.5|13939.5|13929.5|10310
1728541500000|2024-10-10 06:25:00|13958.5|13948.5|13933.5|13923.5|13976.5|13966.5|13926.5|13916.5|8170
1728541800000|2024-10-10 06:30:00|13931.5|13921.5|14010.5|14000.5|14038.5|14028.5|13931.5|13921.5|13198
1728542100000|2024-10-10 06:35:00|14011.5|14001.5|13949.5|13939.5|14027.5|14017.5|13943.5|13933.5|7528
1728542400000|2024-10-10 06:40:00|13947.5|13937.5|13908.5|13898.5|13967.5|13957.5|13897.5|13887.5|11073
1728542700000|2024-10-10 06:45:00|13910.5|13900.5|13932.5|13922.5|13953.5|13943.5|13897.5|13887.5|10211
1728543000000|2024-10-10 06:50:00|13933.5|13923.5|13894.5|13884.5|13941.5|13931.5|13891.5|13881.5|8434
1728543300000|2024-10-10 06:55:00|13892.5|13882.5|13915.5|13905.5|13936.5|13926.5|13879.5|13869.5|11182
1728543600000|2024-10-10 07:00:00|13912.5|13902.5|13923.5|13913.5|13944.5|13934.5|13907.5|13897.5|3487
1728543900000|2024-10-10 07:05:00|13924.5|13914.5|13878.5|13868.5|13927.5|13917.5|13871.5|13861.5|3087
1728544200000|2024-10-10 07:10:00|13880.5|13870.5|13884.5|13874.5|13885.5|13875.5|13838.5|13828.5|4864
1728544500000|2024-10-10 07:15:00|13882.5|13872.5|13885.5|13875.5|13902.5|13892.5|13871.5|13861.5|1524
1728544800000|2024-10-10 07:20:00|13886.5|13876.5|13883.5|13873.5|13900.5|13890.5|13883.5|13873.5|1193
1728545100000|2024-10-10 07:25:00|13884.5|13874.5|13901.5|13891.5|13906.5|13896.5|13874.5|13864.5|1141
1728545400000|2024-10-10 07:30:00|13902.5|13892.5|13934.5|13924.5|13939.5|13929.5|13901.5|13891.5|1880
1728545700000|2024-10-10 07:35:00|13932.5|13922.5|13931.5|13921.5|13941.5|13931.5|13920.5|13910.5|1418
1728546000000|2024-10-10 07:40:00|13929.5|13919.5|13928.5|13918.5|13934.5|13924.5|13905.5|13895.5|1506
1728546300000|2024-10-10 07:45:00|13929.5|13919.5|13925.5|13915.5|13931.5|13921.5|13910.5|13900.5|1510
1728546600000|2024-10-10 07:50:00|13926.5|13916.5|13938.5|13928.5|13951.5|13941.5|13920.5|13910.5|2251
1728546900000|2024-10-10 07:55:00|13937.5|13927.5|13940.5|13930.5|13950.5|13940.5|13928.5|13918.5|1586
1728547200000|2024-10-10 08:00:00|13942.5|13927.5|13917.5|13906.5|13942.5|13929.5|13912.5|13901.5|2218
1728547500000|2024-10-10 08:05:00|13916.5|13905.5|13913.5|13902.5|13929.5|13917.5|13907.5|13896.5|1366
1728547800000|2024-10-10 08:10:00|13914.5|13901.5|13903.5|13891.5|13915.5|13904.5|13877.5|13865.5|1551
1728548100000|2024-10-10 08:15:00|13902.5|13892.5|13904.5|13891.5|13910.5|13899.5|13890.5|13878.5|985
1728548400000|2024-10-10 08:20:00|13905.5|13892.5|13891.5|13879.5|13908.5|13896.5|13879.5|13867.5|880
1728548700000|2024-10-10 08:25:00|13893.5|13881.5|13911.5|13898.5|13912.5|13901.5|13890.5|13878.5|878
1728549000000|2024-10-10 08:30:00|13912.9|13888.9|13916.5|13892.5|13916.5|13892.5|13911.9|13887.9|1
1728549300000|2024-10-10 08:35:00|13916.7|13892.7|13914.2|13890.2|13917.4|13893.4|13913.8|13889.8|354
1728549600000|2024-10-10 08:40:00|13914.5|13890.5|13911.8|13887.8|13914.9|13890.9|13911.2|13887.2|0
1728549900000|2024-10-10 08:45:00|13911.6|13887.6|13911.7|13887.7|13913|13889|13911.6|13887.6|0
1728550200000|2024-10-10 08:50:00|13912.1|13888.1|13913.4|13889.4|13913.4|13889.4|13911.8|13887.8|0
1728550500000|2024-10-10 08:55:00|13913.2|13889.2|13912.2|13888.2|13913.4|13889.4|13911.6|13887.6|0
1728550800000|2024-10-10 09:00:00|13912.5|13888.5|13935.5|13921.5|13998.5|13985.5|13903.5|13885.5|2667
1728551100000|2024-10-10 09:05:00|13936.5|13922.5|13918.5|13905.5|13936.5|13923.5|13911.5|13897.5|776
1728551400000|2024-10-10 09:10:00|13919.5|13908.5|13936.5|13922.5|13948.5|13935.5|13918.5|13908.5|969
1728551700000|2024-10-10 09:15:00|13945.5|13931.5|13936.5|13922.5|13946.5|13933.5|13916.5|13905.5|1250
1728552000000|2024-10-10 09:20:00|13935.5|13921.5|13926.5|13913.5|13945.5|13934.5|13925.5|13913.5|654
1728552300000|2024-10-10 09:25:00|13925.5|13912.5|13936.5|13923.5|13941.5|13927.5|13924.5|13912.5|288
1728552600000|2024-10-10 09:30:00|13937.5|13925.5|13945.5|13933.5|13946.5|13935.5|13933.5|13921.5|487
1728552900000|2024-10-10 09:35:00|13944.5|13934.5|13949.5|13937.5|13950.5|13939.5|13944.5|13932.5|681
1728553200000|2024-10-10 09:40:00|13950.5|13938.5|13950.5|13938.5|13952.5|13941.5|13945.5|13933.5|591
1728553500000|2024-10-10 09:45:00|13951.5|13939.5|13949.5|13937.5|13954.5|13942.5|13949.5|13937.5|517
1728553800000|2024-10-10 09:50:00|13948.5|13938.5|13952.5|13939.5|13953.5|13941.5|13946.5|13935.5|183
1728554100000|2024-10-10 09:55:00|13950.5|13940.5|13955.5|13943.5|13955.5|13944.5|13945.5|13934.5|254
1728554400000|2024-10-10 10:00:00|13954.5|13944.5|13948.5|13936.5|13956.5|13944.5|13946.5|13934.5|451
1728554700000|2024-10-10 10:05:00|13949.5|13938.5|13939.5|13927.5|13952.5|13940.5|13931.5|13919.5|350
1728555000000|2024-10-10 10:10:00|13940.5|13928.5|13947.5|13935.5|13947.5|13936.5|13938.5|13926.5|385
1728555300000|2024-10-10 10:15:00|13946.5|13936.5|13946.5|13934.5|13949.5|13937.5|13945.5|13933.5|183
1728555600000|2024-10-10 10:20:00|13948.5|13936.5|13947.5|13936.5|13949.5|13938.5|13943.5|13931.5|247
1728555900000|2024-10-10 10:25:00|13946.5|13935.5|13934.5|13921.5|13948.5|13936.5|13931.5|13919.5|422
1728556200000|2024-10-10 10:30:00|13935.5|13922.5|13951.5|13939.5|13951.5|13940.5|13935.5|13922.5|613
1728556500000|2024-10-10 10:35:00|13950.5|13940.5|13944.5|13932.5|13951.5|13940.5|13940.5|13928.5|548
1728556800000|2024-10-10 10:40:00|13945.5|13933.5|13955.5|13943.5|13957.5|13946.5|13944.5|13932.5|688
1728557100000|2024-10-10 10:45:00|13956.5|13944.5|13955.5|13944.5|13957.5|13946.5|13953.5|13941.5|366
1728557400000|2024-10-10 10:50:00|13954.5|13943.5|13949.5|13938.5|13957.5|13946.5|13947.5|13935.5|547
1728557700000|2024-10-10 10:55:00|13950.5|13939.5|13956.5|13945.5|13962.5|13950.5|13949.5|13938.5|1014
1728558000000|2024-10-10 11:00:00|13957.5|13946.5|13962.5|13950.5|13969.5|13958.5|13957.5|13946.5|1266
1728558300000|2024-10-10 11:05:00|13961.5|13949.5|13964.5|13953.5|13966.5|13955.5|13956.5|13945.5|494
1728558600000|2024-10-10 11:10:00|13963.5|13952.5|13963.5|13952.5|13965.5|13954.5|13960.5|13949.5|312
1728558900000|2024-10-10 11:15:00|13964.5|13951.5|13965.5|13954.5|13968.5|13957.5|13962.5|13951.5|367
1728559200000|2024-10-10 11:20:00|13966.5|13953.5|13944.5|13933.5|13966.5|13953.5|13913.5|13902.5|3195
1728559500000|2024-10-10 11:25:00|13945.5|13931.5|13942.5|13930.5|13951.5|13939.5|13939.5|13927.5|622
1728559800000|2024-10-10 11:30:00|13943.5|13931.5|13950.5|13938.5|13951.5|13940.5|13933.5|13922.5|451
1728560100000|2024-10-10 11:35:00|13949.5|13937.5|13939.5|13928.5|13953.5|13941.5|13939.5|13927.5|411
1728560400000|2024-10-10 11:40:00|13938.5|13927.5|13938.5|13926.5|13946.5|13934.5|13932.5|13921.5|299
1728560700000|2024-10-10 11:45:00|13937.5|13925.5|13914.5|13903.5|13938.5|13926.5|13907.5|13895.5|1081
1728561000000|2024-10-10 11:50:00|13915.5|13901.5|13939.5|13927.5|13939.5|13928.5|13913.5|13901.5|818
1728561300000|2024-10-10 11:55:00|13936.5|13925.5|13944.5|13933.5|13947.5|13935.5|13933.5|13922.5|602
1728561600000|2024-10-10 12:00:00|13942.5|13931.5|13942.5|13930.5|13946.5|13935.5|13935.5|13924.5|310
1728561900000|2024-10-10 12:05:00|13941.5|13929.5|13939.5|13927.5|13942.5|13931.5|13931.5|13919.5|275
1728562200000|2024-10-10 12:10:00|13940.5|13928.5|13948.5|13936.5|13956.5|13944.5|13936.5|13925.5|499
1728562500000|2024-10-10 12:15:00|13949.5|13935.5|13940.5|13928.5|13950.5|13938.5|13931.5|13919.5|1149
1728562800000|2024-10-10 12:20:00|13939.5|13927.5|13925.5|13913.5|13940.5|13928.5|13917.5|13905.5|986
1728563100000|2024-10-10 12:25:00|13926.5|13914.5|13922.5|13906.5|13930.5|13918.5|13918.5|13906.5|358
1728563400000|2024-10-10 12:30:00|13924.5|13907.5|13920.5|13908.5|13939.5|13927.5|13904.5|13891.5|1186
1728563700000|2024-10-10 12:35:00|13922.5|13909.5|13904.5|13892.5|13928.5|13916.5|13903.5|13891.5|1032
1728564000000|2024-10-10 12:40:00|13905.5|13893.5|13906.5|13894.5|13914.5|13902.5|13899.5|13888.5|991
1728564300000|2024-10-10 12:45:00|13908.5|13895.5|13935.5|13923.5|13937.5|13926.5|13907.5|13895.5|551
1728564600000|2024-10-10 12:50:00|13936.5|13924.5|13956.5|13944.5|13957.5|13946.5|13922.5|13910.5|854
1728564900000|2024-10-10 12:55:00|13958.5|13945.5|13989.5|13977.5|13989.5|13978.5|13957.5|13944.5|1018
1728565200000|2024-10-10 13:00:00|13986.5|13978.5|14040.5|14028.5|14068.5|14056.5|13974.5|13962.5|5257
1728565500000|2024-10-10 13:05:00|14041.5|14029.5|14007.5|13995.5|14041.5|14029.5|13995.5|13984.5|2862
1728565800000|2024-10-10 13:10:00|14006.5|13996.5|14021.5|14009.5|14036.5|14024.5|14003.5|13991.5|857
1728566100000|2024-10-10 13:15:00|14019.5|14010.5|13990.5|13978.5|14020.5|14010.5|13970.5|13959.5|977
1728566400000|2024-10-10 13:20:00|13989.5|13977.5|14000.5|13989.5|14003.5|13992.5|13985.5|13973.5|456
1728566700000|2024-10-10 13:25:00|14002.5|13988.5|14002.5|13990.5|14004.5|13992.5|13983.5|13971.5|665
1728567000000|2024-10-10 13:30:00|14001.5|13988.5|13918.5|13905.5|14005.5|13994.5|13915.5|13903.5|4384
1728567300000|2024-10-10 13:35:00|13917.5|13906.5|13879.5|13868.5|13933.5|13921.5|13879.5|13868.5|3605
1728567600000|2024-10-10 13:40:00|13884.5|13872.5|13847.5|13835.5|13898.5|13886.5|13843.5|13831.5|3152
1728567900000|2024-10-10 13:45:00|13849.5|13837.5|13826.5|13813.5|13866.5|13855.5|13823.5|13811.5|2307
1728568200000|2024-10-10 13:50:00|13824.5|13812.5|13829.5|13817.5|13832.5|13821.5|13788.5|13777.5|3092
1728568500000|2024-10-10 13:55:00|13827.5|13816.5|13882.5|13870.5|13892.5|13880.5|13823.5|13811.5|2735
1728568800000|2024-10-10 14:00:00|13884.5|13871.5|13910.5|13898.5|13934.5|13922.5|13882.5|13870.5|2249
1728569100000|2024-10-10 14:05:00|13913.5|13899.5|13911.5|13899.5|13933.5|13922.5|13893.5|13881.5|1967
1728569400000|2024-10-10 14:10:00|13910.5|13897.5|13916.5|13904.5|13929.5|13918.5|13908.5|13896.5|936
1728569700000|2024-10-10 14:15:00|13918.5|13906.5|13918.5|13905.5|13946.5|13935.5|13911.5|13900.5|963
1728570000000|2024-10-10 14:20:00|13919.5|13907.5|13902.5|13891.5|13921.5|13909.5|13879.5|13867.5|1220
1728570300000|2024-10-10 14:25:00|13903.5|13890.5|13903.5|13892.5|13916.5|13905.5|13897.5|13886.5|1063
1728570600000|2024-10-10 14:30:00|13902.5|13891.5|13889.5|13877.5|13913.5|13901.5|13884.5|13872.5|1010
1728570900000|2024-10-10 14:35:00|13890.5|13878.5|13871.5|13860.5|13891.5|13879.5|13861.5|13850.5|1385
1728571200000|2024-10-10 14:40:00|13872.5|13859.5|13895.5|13884.5|13916.5|13905.5|13868.5|13856.5|1142
1728571500000|2024-10-10 14:45:00|13894.5|13883.5|13880.5|13869.5|13905.5|13893.5|13876.5|13864.5|626
1728571800000|2024-10-10 14:50:00|13881.5|13868.5|13891.5|13880.5|13895.5|13884.5|13871.5|13858.5|664
1728572100000|2024-10-10 14:55:00|13890.5|13879.5|13900.5|13889.5|13905.5|13894.5|13884.5|13873.5|945
1728572400000|2024-10-10 15:00:00|13901.5|13890.5|13917.5|13905.5|13924.5|13912.5|13893.5|13881.5|598
1728572700000|2024-10-10 15:05:00|13915.5|13904.5|13918.5|13906.5|13927.5|13915.5|13912.5|13900.5|644
1728573000000|2024-10-10 15:10:00|13915.5|13905.5|13932.5|13920.5|13934.5|13922.5|13910.5|13898.5|720
1728573300000|2024-10-10 15:15:00|13931.5|13919.5|13977.5|13966.5|13986.5|13974.5|13921.5|13909.5|1846
1728573600000|2024-10-10 15:20:00|13975.5|13965.5|13967.5|13956.5|13982.5|13970.5|13957.5|13946.5|1454
1728573900000|2024-10-10 15:25:00|13969.5|13957.5|13959.5|13948.5|13972.5|13961.5|13943.5|13932.5|1581
1728574200000|2024-10-10 15:30:00|13960.5|13947.5|13947.5|13935.5|13960.5|13947.5|13927.5|13916.5|1498
1728574500000|2024-10-10 15:35:00|13946.5|13934.5|13970.5|13958.5|13976.5|13964.5|13944.5|13932.5|1443
1728574800000|2024-10-10 15:40:00|13969.5|13959.5|13973.5|13961.5|13980.5|13968.5|13953.5|13942.5|801
1728575100000|2024-10-10 15:45:00|13974.5|13962.5|13964.5|13953.5|13978.5|13966.5|13960.5|13949.5|699
1728575400000|2024-10-10 15:50:00|13965.5|13952.5|13980.5|13969.5|13986.5|13975.5|13965.5|13952.5|1039
1728575700000|2024-10-10 15:55:00|13981.5|13970.5|13983.5|13971.5|13986.5|13975.5|13974.5|13962.5|316
1728576000000|2024-10-10 16:00:00|13982.5|13970.5|13972.5|13961.5|13999.5|13988.5|13969.5|13958.5|1222
1728576300000|2024-10-10 16:05:00|13971.5|13960.5|13961.5|13950.5|13982.5|13970.5|13961.5|13949.5|455
1728576600000|2024-10-10 16:10:00|13962.5|13951.5|13969.5|13957.5|13972.5|13960.5|13960.5|13948.5|473
1728576900000|2024-10-10 16:15:00|13968.5|13956.5|13971.5|13959.5|13983.5|13971.5|13963.5|13951.5|608
1728577200000|2024-10-10 16:20:00|13970.5|13958.5|13956.5|13944.5|13971.5|13959.5|13956.5|13944.5|1067
1728577500000|2024-10-10 16:25:00|13957.5|13945.5|13951.5|13940.5|13961.5|13950.5|13945.5|13933.5|551
1728577800000|2024-10-10 16:30:00|13952.5|13941.5|13966.5|13954.5|13972.5|13960.5|13940.5|13929.5|1022
1728578100000|2024-10-10 16:35:00|13967.5|13955.5|13973.5|13962.5|13973.5|13962.5|13951.5|13939.5|1065
1728578400000|2024-10-10 16:40:00|13974.5|13960.5|13974.5|13963.5|13990.5|13979.5|13972.5|13960.5|450
1728578700000|2024-10-10 16:45:00|13975.5|13962.5|13972.5|13960.5|13983.5|13971.5|13970.5|13958.5|341
1728579000000|2024-10-10 16:50:00|13971.5|13961.5|13975.5|13964.5|13978.5|13967.5|13963.5|13951.5|222
1728579300000|2024-10-10 16:55:00|13974.5|13963.5|13966.5|13955.5|13978.5|13966.5|13962.5|13950.5|151
1728579600000|2024-10-10 17:00:00|13967.5|13956.5|13982.5|13970.5|13983.5|13972.5|13967.5|13956.5|243
1728579900000|2024-10-10 17:05:00|13981.5|13969.5|13973.5|13961.5|13981.5|13970.5|13960.5|13947.5|563
1728580200000|2024-10-10 17:10:00|13972.5|13962.5|13979.5|13968.5|13983.5|13972.5|13971.5|13959.5|253
1728580500000|2024-10-10 17:15:00|13980.5|13967.5|14014.5|14003.5|14015.5|14004.5|13980.5|13967.5|866
1728580800000|2024-10-10 17:20:00|14015.5|14002.5|14041.5|14029.5|14041.5|14030.5|14014.5|14002.5|755
1728581100000|2024-10-10 17:25:00|14040.5|14028.5|14034.5|14023.5|14049.5|14038.5|14029.5|14017.5|670
1728581400000|2024-10-10 17:30:00|14035.5|14025.5|14044.5|14033.5|14051.5|14040.5|14034.5|14022.5|692
1728581700000|2024-10-10 17:35:00|14043.5|14032.5|14042.5|14031.5|14053.5|14042.5|14039.5|14028.5|524
1728582000000|2024-10-10 17:40:00|14043.5|14032.5|14041.5|14030.5|14044.5|14033.5|14033.5|14022.5|530
1728582300000|2024-10-10 17:45:00|14040.5|14029.5|14029.5|14018.5|14041.5|14029.5|14026.5|14015.5|213
1728582600000|2024-10-10 17:50:00|14030.5|14017.5|14039.5|14028.5|14040.5|14029.5|14027.5|14015.5|184
1728582900000|2024-10-10 17:55:00|14040.5|14027.5|14041.5|14029.5|14050.5|14039.5|14035.5|14023.5|187
1728583200000|2024-10-10 18:00:00|14040.5|14030.5|14030.5|14018.5|14045.5|14034.5|14030.5|14018.5|257
1728583500000|2024-10-10 18:05:00|14029.5|14019.5|14029.5|14018.5|14031.5|14020.5|14027.5|14015.5|339
1728583800000|2024-10-10 18:10:00|14030.5|14019.5|14017.5|14005.5|14031.5|14020.5|14017.5|14005.5|327
1728584100000|2024-10-10 18:15:00|14018.5|14006.5|14023.5|14012.5|14025.5|14014.5|14014.5|14003.5|172
1728584400000|2024-10-10 18:20:00|14022.5|14011.5|14011.5|13999.5|14023.5|14012.5|14008.5|13996.5|270
1728584700000|2024-10-10 18:25:00|14010.5|13998.5|14004.5|13993.5|14014.5|14003.5|14001.5|13990.5|277
1728585000000|2024-10-10 18:30:00|14003.5|13992.5|14000.5|13989.5|14005.5|13994.5|13996.5|13985.5|330
1728585300000|2024-10-10 18:35:00|14001.5|13988.5|13998.5|13986.5|14001.5|13989.5|13995.5|13983.5|201
1728585600000|2024-10-10 18:40:00|13999.5|13987.5|13984.5|13973.5|14001.5|13989.5|13983.5|13971.5|363
1728585900000|2024-10-10 18:45:00|13983.5|13972.5|13989.5|13977.5|13996.5|13985.5|13983.5|13972.5|316
1728586200000|2024-10-10 18:50:00|13988.5|13978.5|13971.5|13960.5|13989.5|13978.5|13970.5|13959.5|277
1728586500000|2024-10-10 18:55:00|13972.5|13959.5|13977.5|13965.5|13978.5|13967.5|13967.5|13956.5|612
1728586800000|2024-10-10 19:00:00|13976.5|13964.5|13963.5|13951.5|13977.5|13965.5|13959.5|13948.5|582
1728587100000|2024-10-10 19:05:00|13962.5|13950.5|13978.5|13966.5|13982.5|13970.5|13958.5|13947.5|589
1728587400000|2024-10-10 19:10:00|13977.5|13967.5|13985.5|13973.5|13986.5|13975.5|13977.5|13965.5|172
1728587700000|2024-10-10 19:15:00|13984.5|13971.5|13985.5|13973.5|13987.5|13975.5|13978.5|13967.5|92
1728588000000|2024-10-10 19:20:00|13984.5|13974.5|13999.5|13988.5|14010.5|13998.5|13984.5|13974.5|508
1728588300000|2024-10-10 19:25:00|13998.5|13987.5|13983.5|13971.5|13998.5|13987.5|13978.5|13967.5|512
1728588600000|2024-10-10 19:30:00|13982.5|13970.5|13984.5|13972.5|13985.5|13973.5|13976.5|13965.5|136
1728588900000|2024-10-10 19:35:00|13983.5|13971.5|13976.5|13964.5|13984.5|13971.5|13972.5|13960.5|1329
1728589200000|2024-10-10 19:40:00|13977.5|13963.5|13991.5|13981.5|13991.5|13981.5|13974.5|13963.5|576
1728589500000|2024-10-10 19:45:00|13991|13981|13991.5|13981.5|13995|13985|13985|13975|270
1728589800000|2024-10-10 19:50:00|13992.5|13982.5|13992.5|13982.5|13998.5|13988.5|13990.5|13980.5|284
1728590100000|2024-10-10 19:55:00|13993|13983|13972|13962|13993|13983|13971.5|13961.5|905
1728590400000|2024-10-10 20:00:00|13971.5|13961.5|13969.5|13959.5|13976|13966|13968|13958|101
1728590700000|2024-10-10 20:05:00|13969|13959|13976.5|13966.5|13976.5|13966.5|13968|13958|104
1728591000000|2024-10-10 20:10:00|13976|13966|13976.5|13966.5|13977|13967|13976|13966|31
1728591300000|2024-10-10 20:15:00|13977|13967|13978.5|13968.5|13984.5|13974.5|13977|13967|102
1728591600000|2024-10-10 20:20:00|13978|13968|13978.5|13968.5|13980|13970|13977|13967|33
1728591900000|2024-10-10 20:25:00|13978|13968|13977.5|13967.5|13980|13970|13977.5|13967.5|19
1728592200000|2024-10-10 20:30:00|13978.5|13968.5|13989|13979|13989|13979|13978.5|13968.5|122
1728592500000|2024-10-10 20:35:00|13988.5|13978.5|13987.5|13977.5|13988.5|13978.5|13987|13977|13
1728592800000|2024-10-10 20:40:00|13994|13984|13996.5|13986.5|13998|13988|13993|13983|117
1728593100000|2024-10-10 20:45:00|13997|13987|13997|13987|13999|13989|13997|13987|61
1728593400000|2024-10-10 20:50:00|13996.5|13986.5|13990.5|13980.5|13996.5|13986.5|13989|13979|82
1728593700000|2024-10-10 20:55:00|13990|13980|13990.5|13980.5|13992.5|13982.5|13989.5|13979.5|28
1728594000000|2024-10-10 21:00:00|13990|13980|13979.5|13969.5|13990.5|13980.5|13979|13969|52
1728594300000|2024-10-10 21:05:00|13982.5|13972.5|13993|13983|13995|13985|13982.5|13972.5|16
1728594600000|2024-10-10 21:10:00|13992.5|13982.5|13989|13979|13992.5|13982.5|13989|13979|2
1728594900000|2024-10-10 21:15:00|13995.2|13971.2|13995.1|13971.1|13995.2|13971.2|13995.1|13971.1|0
1728595200000|2024-10-10 21:20:00|13995|13971|13995.1|13971.1|13995.2|13971.2|13995|13971|0
1728595500000|2024-10-10 21:25:00|13995|13971|13995|13971|13995|13971|13995|13971|0
1728595800000|2024-10-10 21:30:00|13994.8|13970.8|13995|13971|13995|13971|13994.6|13970.6|0
1728596100000|2024-10-10 21:35:00|13994.9|13970.9|13994.9|13970.9|13995|13971|13994.9|13970.9|0
1728596700000|2024-10-10 21:45:00|13995.8|13971.8|13997.5|13973.5|13997.6|13973.6|13995.8|13971.8|0
1728597000000|2024-10-10 21:50:00|13997.8|13973.8|13997.6|13973.6|13997.8|13973.8|13997.2|13973.2|0
1728597300000|2024-10-10 21:55:00|13997.7|13973.7|13997.2|13973.2|13997.7|13973.7|13997.2|13973.2|0
1728597600000|2024-10-10 22:00:00|13998.7|13974.7|13997.6|13973.6|13999.3|13975.3|13996.6|13972.6|0
1728597900000|2024-10-10 22:05:00|13997.8|13973.8|13997.8|13973.8|13998.6|13974.6|13997.5|13973.5|0
1728598200000|2024-10-10 22:10:00|13998.2|13974.2|13998.4|13974.4|13998.6|13974.6|13997|13973|0
1728598500000|2024-10-10 22:15:00|13998.3|13974.3|14001.2|13977.2|14001.2|13977.2|13997.8|13973.8|0
1728598800000|2024-10-10 22:20:00|14000.8|13976.8|14002.3|13978.3|14002.4|13978.4|14000.8|13976.8|0
1728599100000|2024-10-10 22:25:00|14001.9|13977.9|14003.2|13979.2|14004.4|13980.4|14001.9|13977.9|0
1728599400000|2024-10-10 22:30:00|14003|13979|14002.8|13978.8|14003.2|13979.2|14001.6|13977.6|0
1728599700000|2024-10-10 22:35:00|14003|13979|14003.3|13979.3|14003.7|13979.7|14002.5|13978.5|0
1728600000000|2024-10-10 22:40:00|14003.6|13979.6|14003.8|13979.8|14005|13981|14003.3|13979.3|0
1728600300000|2024-10-10 22:45:00|14004.1|13980.1|14004.3|13980.3|14004.6|13980.6|14003.8|13979.8|0
1728600600000|2024-10-10 22:50:00|14003.9|13979.9|14002.5|13978.5|14004.3|13980.3|14002.5|13978.5|0
1728600900000|2024-10-10 22:55:00|14002|13978|14006.4|13982.4|14006.4|13982.4|14001.8|13977.8|0
1728601200000|2024-10-10 23:00:00|14006.7|13982.7|14009.6|13985.6|14011.2|13987.2|14006.7|13982.7|0
1728601500000|2024-10-10 23:05:00|14009.9|13985.9|14014.6|13990.6|14014.6|13990.6|14009.5|13985.5|0
1728601800000|2024-10-10 23:10:00|14014.3|13990.3|14013.8|13989.8|14014.6|13990.6|14013.5|13989.5|0
1728602100000|2024-10-10 23:15:00|14014.2|13990.2|14018|13994|14018|13994|14013.8|13989.8|0
1728602400000|2024-10-10 23:20:00|14018.4|13994.4|14020.8|13996.8|14021.3|13997.3|14017.6|13993.6|0
1728602700000|2024-10-10 23:25:00|14021.1|13997.1|14022|13998|14022.8|13998.8|14021.1|13997.1|0
1728603000000|2024-10-10 23:30:00|14022.3|13998.3|14021.3|13997.3|14022.8|13998.8|14021.3|13997.3|0
1728603300000|2024-10-10 23:35:00|14020.6|13996.6|14022.5|13998.5|14022.9|13998.9|14020.5|13996.5|0
1728603600000|2024-10-10 23:40:00|14022.2|13998.2|14021.3|13997.3|14022.2|13998.2|14021.1|13997.1|0
1728603900000|2024-10-10 23:45:00|14021.7|13997.7|14021.8|13997.8|14022.2|13998.2|14020.5|13996.5|0
1728604200000|2024-10-10 23:50:00|14022.2|13998.2|14020.6|13996.6|14022.2|13998.2|14020.2|13996.2|0
1728604500000|2024-10-10 23:55:00|14020.8|13996.8|14021.6|13997.6|14022.4|13998.4|14019.8|13995.8|0
1728604800000|2024-10-11 00:00:00|14021.9|13997.9|14023.3|13999.3|14024.1|14000.1|14021.6|13997.6|0
1728605100000|2024-10-11 00:05:00|14022.9|13998.9|14024.2|14000.2|14024.2|14000.2|14021|13997|0
1728605400000|2024-10-11 00:10:00|14024.9|14000.9|14020.6|13996.6|14025|14001|14019.8|13995.8|0
1728605700000|2024-10-11 00:15:00|14021|13997|14019.6|13995.6|14021|13997|14018.7|13994.7|0
1728606000000|2024-10-11 00:20:00|14019.8|13995.8|14021.9|13997.9|14021.9|13997.9|14018.8|13994.8|0
1728606300000|2024-10-11 00:25:00|14021.5|13997.5|14019.7|13995.7|14021.9|13997.9|14019.7|13995.7|0
1728606600000|2024-10-11 00:30:00|14019.8|13995.8|14022.9|13998.9|14023.4|13999.4|14019.7|13995.7|0
1728606900000|2024-10-11 00:35:00|14022.5|13998.5|14023.6|13999.6|14024.5|14000.5|14021.8|13997.8|0
1728607200000|2024-10-11 00:40:00|14023.9|13999.9|14021.8|13997.8|14024.8|14000.8|14018.8|13994.8|0
1728607500000|2024-10-11 00:45:00|14011.8|13987.8|14011.7|13987.7|14012|13988|14009.9|13985.9|0
1728607800000|2024-10-11 00:50:00|14011.3|13987.3|14010.8|13986.8|14011.3|13987.3|14009.2|13985.2|0
1728608100000|2024-10-11 00:55:00|14010.4|13986.4|14009.9|13985.9|14010.8|13986.8|13998.8|13974.8|0
1728608400000|2024-10-11 01:00:00|14010.3|13986.3|14028.5|14018.5|14043.5|14033.5|13980.5|13970.5|4217
1728608700000|2024-10-11 01:05:00|14027.5|14017.5|13993|13983|14029|14019|13976|13966|1893
1728609000000|2024-10-11 01:10:00|13994.5|13984.5|13996.5|13986.5|14012.5|14002.5|13984|13974|1447
1728609300000|2024-10-11 01:15:00|13996|13986|13943.5|13933.5|14000|13990|13921.5|13911.5|3477
1728609600000|2024-10-11 01:20:00|13941.5|13931.5|13906.5|13896.5|13962|13952|13903|13893|3982
1728609900000|2024-10-11 01:25:00|13907|13897|13892|13882|13929|13919|13884|13874|4004
1728610200000|2024-10-11 01:30:00|13891.5|13881.5|13824|13814|13927.5|13917.5|13804|13794|24152
1728610500000|2024-10-11 01:35:00|13824.5|13814.5|13768|13758|13835|13825|13758.5|13748.5|11842
1728610800000|2024-10-11 01:40:00|13767.5|13757.5|13901|13891|13904|13894|13767.5|13757.5|11749
1728611100000|2024-10-11 01:45:00|13900|13890|13904|13894|13954|13944|13856|13846|9530
1728611400000|2024-10-11 01:50:00|13906|13896|13889|13879|13946|13936|13878|13868|7857
1728611700000|2024-10-11 01:55:00|13887|13877|13891|13881|13911|13901|13856|13846|7962
1728612000000|2024-10-11 02:00:00|13888|13878|13879|13869|13888|13878|13825|13815|9625
1728612300000|2024-10-11 02:05:00|13877|13867|13804|13794|13880|13870|13794|13784|7267
1728612600000|2024-10-11 02:10:00|13805|13795|13774|13764|13820|13810|13748|13738|8813
1728612900000|2024-10-11 02:15:00|13772|13762|13756|13746|13829|13819|13753|13743|8365
1728613200000|2024-10-11 02:20:00|13757|13747|13826|13816|13839|13829|13729|13719|8695
1728613500000|2024-10-11 02:25:00|13828|13818|13778|13768|13835|13825|13773|13763|6301
1728613800000|2024-10-11 02:30:00|13779|13769|13790|13780|13831|13821|13767|13757|4722
1728614100000|2024-10-11 02:35:00|13789|13779|13768|13758|13821|13811|13758|13748|3852
1728614400000|2024-10-11 02:40:00|13766|13756|13760|13750|13775|13765|13722|13712|6115
1728614700000|2024-10-11 02:45:00|13759|13749|13747|13737|13792|13782|13741|13731|4538
1728615000000|2024-10-11 02:50:00|13745|13735|13760|13750|13799|13789|13738|13728|3613
1728615300000|2024-10-11 02:55:00|13761|13751|13831|13821|13850|13840|13758|13748|5763
1728615600000|2024-10-11 03:00:00|13829|13819|13832|13822|13855|13845|13795|13785|6136
1728615900000|2024-10-11 03:05:00|13831|13821|13778|13768|13839|13829|13766|13756|5122
1728616200000|2024-10-11 03:10:00|13779|13769|13764|13754|13790|13780|13748|13738|6041
1728616500000|2024-10-11 03:15:00|13762|13752|13758|13748|13779|13769|13723|13713|6015
1728616800000|2024-10-11 03:20:00|13757|13747|13745|13735|13809|13799|13745|13735|6671
1728617100000|2024-10-11 03:25:00|13746|13736|13745|13735|13752|13742|13714|13704|4900
1728617400000|2024-10-11 03:30:00|13744|13734|13755|13745|13757|13747|13734|13724|1191
1728617700000|2024-10-11 03:35:00|13756|13746|13757|13747|13758|13748|13746|13736|552
1728618000000|2024-10-11 03:40:00|13755|13745|13759|13749|13761|13751|13753|13743|617
1728618300000|2024-10-11 03:45:00|13760|13750|13769|13759|13770|13760|13755|13745|790
1728618600000|2024-10-11 03:50:00|13767|13757|13782|13772|13783|13773|13765|13755|872
1728618900000|2024-10-11 03:55:00|13783|13773|13773|13763|13785|13775|13773|13763|944
1728619200000|2024-10-11 04:00:00|13767|13757|13755|13745|13767|13757|13748|13738|1488
1728619500000|2024-10-11 04:05:00|13756|13746|13760|13750|13760|13750|13750|13740|207
1728619800000|2024-10-11 04:10:00|13761|13751|13753|13743|13761|13751|13751|13741|260
1728620100000|2024-10-11 04:15:00|13751|13741|13753|13743|13756|13746|13751|13741|153
1728620400000|2024-10-11 04:20:00|13752|13742|13759|13749|13763|13753|13751|13741|259
1728620700000|2024-10-11 04:25:00|13761|13751|13773|13763|13776|13766|13759|13749|1209
1728621000000|2024-10-11 04:30:00|13771|13761|13778|13768|13779|13769|13771|13761|743
1728621300000|2024-10-11 04:35:00|13777|13767|13766|13756|13777|13767|13766|13756|450
1728621600000|2024-10-11 04:40:00|13768|13758|13756|13746|13768|13758|13756|13746|621
1728621900000|2024-10-11 04:45:00|13758|13748|13759|13749|13763|13753|13756|13746|721
1728622200000|2024-10-11 04:50:00|13758|13748|13748|13738|13763|13753|13748|13738|917
1728622500000|2024-10-11 04:55:00|13749|13739|13745|13735|13749|13739|13740|13730|653
1728622800000|2024-10-11 05:00:00|13747|13737|13687|13677|13767|13757|13677|13667|7268
1728623100000|2024-10-11 05:05:00|13688|13678|13666|13656|13705|13695|13641|13631|7233
1728623400000|2024-10-11 05:10:00|13663|13653|13663|13653|13673|13663|13639|13629|4763
1728623700000|2024-10-11 05:15:00|13661|13651|13662|13652|13694|13684|13635|13625|6947
1728624000000|2024-10-11 05:20:00|13664|13654|13717|13707|13748|13738|13663|13653|9364
1728624300000|2024-10-11 05:25:00|13719|13709|13697|13687|13735|13725|13689|13679|8401
1728624600000|2024-10-11 05:30:00|13695|13685|13669|13659|13709|13699|13662|13652|8075
1728624900000|2024-10-11 05:35:00|13670|13660|13677|13667|13682|13672|13653|13643|6132
1728625200000|2024-10-11 05:40:00|13681|13671|13652|13642|13696|13686|13642|13632|6212
1728625500000|2024-10-11 05:45:00|13651|13641|13608|13598|13658|13648|13608|13598|5558
1728625800000|2024-10-11 05:50:00|13609|13599|13629|13619|13647|13637|13599|13589|5515
1728626100000|2024-10-11 05:55:00|13630|13620|13617|13607|13654|13644|13604|13594|3035
1728626400000|2024-10-11 06:00:00|13611|13601|13601|13591|13652|13642|13585|13575|7995
1728626700000|2024-10-11 06:05:00|13602|13592|13565|13555|13602|13592|13546|13536|6927
1728627000000|2024-10-11 06:10:00|13566|13556|13504|13494|13592|13582|13499|13489|10508
1728627300000|2024-10-11 06:15:00|13505|13495|13515|13505|13535|13525|13479|13469|11357
1728627600000|2024-10-11 06:20:00|13513|13503|13538|13528|13554|13544|13483|13473|12416
1728627900000|2024-10-11 06:25:00|13539|13529|13548|13538|13558|13548|13507|13497|8931
1728628200000|2024-10-11 06:30:00|13550|13540|13466|13456|13558|13548|13466|13456|6849
1728628500000|2024-10-11 06:35:00|13467|13457|13451|13441|13507|13497|13446|13436|12545
1728628800000|2024-10-11 06:40:00|13450|13440|13469|13459|13472|13462|13422|13412|11149
1728629100000|2024-10-11 06:45:00|13468|13458|13538|13528|13552|13542|13467|13457|14611
1728629400000|2024-10-11 06:50:00|13539|13529|13554|13544|13571|13561|13528|13518|7374
1728629700000|2024-10-11 06:55:00|13556|13546|13584|13574|13586|13576|13549|13539|8559
1728630000000|2024-10-11 07:00:00|13579|13569|13546|13536|13579|13569|13529|13519|3060
1728630300000|2024-10-11 07:05:00|13547|13537|13543|13533|13550|13540|13536|13526|1241
1728630600000|2024-10-11 07:10:00|13544|13534|13546|13536|13550|13540|13526|13516|2661
1728630900000|2024-10-11 07:15:00|13547|13537|13567|13557|13572|13562|13543|13533|1545
1728631200000|2024-10-11 07:20:00|13568|13558|13563|13553|13574|13564|13553|13543|1096
1728631500000|2024-10-11 07:25:00|13564|13554|13581|13571|13592|13582|13564|13554|2041
1728631800000|2024-10-11 07:30:00|13585|13575|13587|13577|13596|13586|13576|13566|1685
1728632100000|2024-10-11 07:35:00|13589|13579|13602|13592|13612|13602|13584|13574|2574
1728632400000|2024-10-11 07:40:00|13601|13591|13569|13559|13608|13598|13568|13558|1266
1728632700000|2024-10-11 07:45:00|13571|13561|13591|13581|13595|13585|13568|13558|1735
1728633000000|2024-10-11 07:50:00|13593|13583|13610|13600|13619|13609|13586|13576|2237
1728633300000|2024-10-11 07:55:00|13611|13601|13610|13600|13621|13611|13606|13596|2096
1728633600000|2024-10-11 08:00:00|13611|13599|13617|13606|13619|13607|13607|13595|1698
1728633900000|2024-10-11 08:05:00|13616|13605|13608|13596|13618|13607|13600|13588|1994
1728634200000|2024-10-11 08:10:00|13609|13597|13607|13596|13617|13605|13605|13593|1004
1728634500000|2024-10-11 08:15:00|13608|13598|13591|13580|13611|13599|13588|13576|1565
1728634800000|2024-10-11 08:20:00|13592|13579|13606|13594|13612|13601|13587|13575|2031
1728635100000|2024-10-11 08:25:00|13604|13593|13599|13586|13605|13593|13587|13576|1751
1728635400000|2024-10-11 08:30:00|13598.6|13574.6|13600.2|13576.2|13600.5|13576.5|13598.2|13574.2|0
1728635700000|2024-10-11 08:35:00|13600|13576|13601.2|13577.2|13602.1|13578.1|13598.8|13574.8|8308
1728636000000|2024-10-11 08:40:00|13601|13577|13596.5|13572.5|13601.4|13577.4|13596.1|13572.1|0
1728636300000|2024-10-11 08:45:00|13596.1|13572.1|13590.5|13566.5|13596.6|13572.6|13590.5|13566.5|0
1728636600000|2024-10-11 08:50:00|13590.4|13566.4|13593.6|13569.6|13593.9|13569.9|13589.4|13565.4|0
1728636900000|2024-10-11 08:55:00|13593.4|13569.4|13585.5|13561.5|13593.4|13569.4|13584.4|13560.4|0
1728637200000|2024-10-11 09:00:00|13599|13573|13642|13629|13642|13629|13587|13571|974
1728637500000|2024-10-11 09:05:00|13641|13628|13629|13616|13649|13636|13623|13611|726
1728637800000|2024-10-11 09:10:00|13631|13617|13608|13595|13631|13619|13602|13590|555
1728638100000|2024-10-11 09:15:00|13609|13596|13616|13604|13618|13607|13609|13596|205
1728638400000|2024-10-11 09:20:00|13617|13605|13619|13607|13621|13610|13616|13604|176
1728638700000|2024-10-11 09:25:00|13618|13606|13618|13605|13625|13614|13614|13602|406
1728639000000|2024-10-11 09:30:00|13615|13603|13618|13606|13620|13608|13615|13602|109
1728639300000|2024-10-11 09:35:00|13616|13605|13609|13597|13616|13605|13605|13593|556
1728639600000|2024-10-11 09:40:00|13610|13599|13621|13608|13623|13611|13606|13595|562
1728639900000|2024-10-11 09:45:00|13620|13607|13616|13604|13620|13609|13615|13603|191
1728640200000|2024-10-11 09:50:00|13615|13603|13621|13610|13626|13615|13615|13603|335
1728640500000|2024-10-11 09:55:00|13620|13609|13613|13600|13620|13610|13607|13595|564
1728640800000|2024-10-11 10:00:00|13614|13601|13609|13596|13614|13602|13606|13594|320
1728641100000|2024-10-11 10:05:00|13610|13599|13617|13605|13617|13606|13610|13599|213
1728641400000|2024-10-11 10:10:00|13616|13606|13618|13607|13621|13610|13615|13602|183
1728641700000|2024-10-11 10:15:00|13619|13606|13618|13606|13621|13610|13614|13602|131
1728642000000|2024-10-11 10:20:00|13617|13607|13613|13601|13618|13607|13604|13593|551
1728642300000|2024-10-11 10:25:00|13614|13602|13618|13607|13618|13607|13613|13601|227
1728642600000|2024-10-11 10:30:00|13619|13609|13614|13602|13621|13609|13611|13600|195
1728642900000|2024-10-11 10:35:00|13615|13603|13621|13610|13622|13611|13613|13601|181
1728643200000|2024-10-11 10:40:00|13620|13609|13625|13614|13626|13614|13619|13608|255
1728643500000|2024-10-11 10:45:00|13624|13613|13621|13609|13626|13615|13611|13600|532
1728643800000|2024-10-11 10:50:00|13620|13608|13614|13602|13620|13608|13612|13600|94
1728644100000|2024-10-11 10:55:00|13615|13603|13620|13608|13621|13609|13610|13598|345
1728644400000|2024-10-11 11:00:00|13619|13609|13622|13610|13623|13612|13618|13606|217
1728644700000|2024-10-11 11:05:00|13623|13611|13618|13606|13623|13612|13618|13606|92
1728645000000|2024-10-11 11:10:00|13619|13607|13603|13591|13621|13610|13601|13589|450
1728645300000|2024-10-11 11:15:00|13602|13592|13599|13587|13604|13593|13593|13581|327
1728645600000|2024-10-11 11:20:00|13598|13588|13612|13601|13614|13603|13598|13587|141
1728645900000|2024-10-11 11:25:00|13611|13600|13602|13590|13612|13601|13597|13586|388
1728646200000|2024-10-11 11:30:00|13603|13591|13608|13596|13612|13600|13600|13589|133
1728646500000|2024-10-11 11:35:00|13609|13597|13608|13596|13614|13602|13604|13592|209
1728646800000|2024-10-11 11:40:00|13609|13598|13616|13605|13617|13606|13609|13598|281
1728647100000|2024-10-11 11:45:00|13617|13604|13620|13608|13620|13609|13616|13604|266
1728647400000|2024-10-11 11:50:00|13619|13607|13626|13615|13629|13617|13619|13607|401
1728647700000|2024-10-11 11:55:00|13627|13614|13617|13605|13634|13622|13615|13603|487
1728648000000|2024-10-11 12:00:00|13616|13604|13626|13614|13627|13615|13614|13602|145
1728648300000|2024-10-11 12:05:00|13627|13615|13618|13606|13630|13618|13616|13604|356
1728648600000|2024-10-11 12:10:00|13619|13608|13619|13607|13626|13614|13616|13604|854
1728648900000|2024-10-11 12:15:00|13618|13608|13617|13606|13624|13612|13617|13605|311
1728649200000|2024-10-11 12:20:00|13616|13605|13611|13599|13616|13606|13611|13599|370
1728649500000|2024-10-11 12:25:00|13612|13600|13601|13588|13613|13602|13593|13581|941
1728649800000|2024-10-11 12:30:00|13603|13589|13622|13610|13625|13614|13596|13584|764
1728650100000|2024-10-11 12:35:00|13624|13611|13640|13627|13648|13635|13622|13610|1361
1728650400000|2024-10-11 12:40:00|13642|13629|13637|13626|13644|13633|13635|13623|611
1728650700000|2024-10-11 12:45:00|13636|13625|13644|13632|13647|13636|13636|13623|477
1728651000000|2024-10-11 12:50:00|13643|13631|13637|13624|13648|13636|13631|13618|728
1728651300000|2024-10-11 12:55:00|13636|13625|13627|13615|13636|13626|13614|13603|1248
1728651600000|2024-10-11 13:00:00|13626|13614|13619|13607|13627|13615|13611|13600|684
1728651900000|2024-10-11 13:05:00|13618|13606|13617|13605|13626|13614|13610|13598|698
1728652200000|2024-10-11 13:10:00|13616|13604|13620|13609|13625|13614|13609|13598|516
1728652500000|2024-10-11 13:15:00|13619|13608|13621|13610|13630|13618|13617|13605|450
1728652800000|2024-10-11 13:20:00|13622|13609|13626|13614|13632|13620|13615|13603|746
1728653100000|2024-10-11 13:25:00|13625|13613|13624|13612|13631|13619|13621|13610|599
1728653400000|2024-10-11 13:30:00|13623|13613|13673|13662|13685|13674|13617|13605|4015
1728653700000|2024-10-11 13:35:00|13672|13661|13689|13678|13705|13694|13660|13648|4679
1728654000000|2024-10-11 13:40:00|13688|13677|13749|13738|13750|13739|13685|13674|4523
1728654300000|2024-10-11 13:45:00|13750|13739|13771|13759|13789|13778|13737|13725|4167
1728654600000|2024-10-11 13:50:00|13769|13760|13752|13741|13801|13789|13751|13739|3377
1728654900000|2024-10-11 13:55:00|13753|13742|13777|13764|13778|13764|13748|13736|1602
1728655200000|2024-10-11 14:00:00|13778|13765|13766|13755|13804|13793|13766|13755|2212
1728655500000|2024-10-11 14:05:00|13767|13756|13799|13787|13803|13792|13767|13755|1815
1728655800000|2024-10-11 14:10:00|13800|13788|13801|13790|13802|13791|13785|13774|1440
1728656100000|2024-10-11 14:15:00|13800|13789|13827|13815|13841|13829|13791|13780|2822
1728656400000|2024-10-11 14:20:00|13826|13816|13845|13834|13855|13843|13821|13809|2006
1728656700000|2024-10-11 14:25:00|13844|13833|13842|13830|13866|13855|13837|13825|3649
1728657000000|2024-10-11 14:30:00|13841|13829|13831|13817|13846|13835|13824|13812|1430
1728657300000|2024-10-11 14:35:00|13830|13816|13807|13795|13843|13831|13807|13795|1450
1728657600000|2024-10-11 14:40:00|13806|13794|13796|13784|13837|13826|13795|13783|2183
1728657900000|2024-10-11 14:45:00|13797|13785|13786|13774|13802|13790|13769|13758|1184
1728658200000|2024-10-11 14:50:00|13785|13773|13798|13786|13810|13799|13785|13773|751
1728658500000|2024-10-11 14:55:00|13797|13785|13811|13799|13823|13812|13793|13781|1178
1728658800000|2024-10-11 15:00:00|13810|13797|13843|13831|13846|13834|13805|13794|1273
1728659100000|2024-10-11 15:05:00|13845|13833|13879|13867|13888|13876|13838|13826|2767
1728659400000|2024-10-11 15:10:00|13880|13868|13928|13917|13928|13917|13878|13866|2419
1728659700000|2024-10-11 15:15:00|13929|13916|13904|13892|13933|13922|13883|13870|2234
1728660000000|2024-10-11 15:20:00|13903|13893|13898|13887|13915|13903|13885|13873|1490
1728660300000|2024-10-11 15:25:00|13899|13886|13938|13926|13945|13934|13894|13883|2928
1728660600000|2024-10-11 15:30:00|13937|13927|13928|13916|13951|13940|13918|13906|2364
1728660900000|2024-10-11 15:35:00|13927|13915|13945|13934|13953|13942|13921|13910|1412
1728661200000|2024-10-11 15:40:00|13946|13933|13969|13958|14004|13992|13944|13933|3179
1728661500000|2024-10-11 15:45:00|13971|13957|13971|13959|14000|13988|13960|13948|1819
1728661800000|2024-10-11 15:50:00|13970|13958|13956|13944|13979|13968|13945|13934|1787
1728662100000|2024-10-11 15:55:00|13955|13943|13940|13928|13970|13958|13935|13923|1359
1728662400000|2024-10-11 16:00:00|13939|13927|13950|13939|13962|13951|13917|13906|1382
1728662700000|2024-10-11 16:05:00|13951|13938|13926|13914|13960|13948|13918|13907|1170
1728663000000|2024-10-11 16:10:00|13927|13916|13924|13913|13935|13923|13906|13894|1131
1728663300000|2024-10-11 16:15:00|13920|13912|13925|13913|13943|13931|13916|13904|1236
1728663600000|2024-10-11 16:20:00|13926|13914|13965|13954|13969|13958|13923|13912|2079
1728663900000|2024-10-11 16:25:00|13968|13956|13977|13965|13984|13973|13963|13952|1805
1728664200000|2024-10-11 16:30:00|13976|13966|13961|13949|13986|13975|13953|13942|800
1728664500000|2024-10-11 16:35:00|13960|13950|13915|13904|13968|13957|13913|13902|1275
1728664800000|2024-10-11 16:40:00|13917|13905|13896|13885|13931|13919|13885|13874|1059
1728665100000|2024-10-11 16:45:00|13894|13884|13898|13886|13908|13897|13883|13872|1026
1728665400000|2024-10-11 16:50:00|13897|13884|13819|13808|13901|13889|13818|13806|2730
1728665700000|2024-10-11 16:55:00|13820|13807|13879|13867|13895|13884|13810|13798|1930
1728666000000|2024-10-11 17:00:00|13880|13872|13894|13883|13914|13902|13877|13865|1127
1728666300000|2024-10-11 17:05:00|13895|13885|13902|13890|13912|13900|13894|13881|641
1728666600000|2024-10-11 17:10:00|13904|13891|13921|13910|13942|13929|13901|13889|1004
1728666900000|2024-10-11 17:15:00|13920|13909|13931|13919|13950|13938|13920|13909|939
1728667200000|2024-10-11 17:20:00|13933|13920|13939|13927|13948|13936|13925|13913|979
1728667500000|2024-10-11 17:25:00|13938|13926|13926|13914|13938|13926|13920|13909|607
1728667800000|2024-10-11 17:30:00|13925|13913|13911|13900|13928|13917|13907|13896|338
1728668100000|2024-10-11 17:35:00|13913|13902|13923|13911|13923|13911|13902|13891|371
1728668400000|2024-10-11 17:40:00|13924|13912|13936|13925|13942|13931|13924|13912|553
1728668700000|2024-10-11 17:45:00|13937|13924|13955|13943|13955|13944|13929|13918|828
1728669000000|2024-10-11 17:50:00|13954|13942|13952|13941|13961|13950|13951|13939|741
1728669300000|2024-10-11 17:55:00|13951|13940|13948|13937|13960|13948|13944|13932|1036
1728669600000|2024-10-11 18:00:00|13947|13935|13977|13966|13982|13970|13947|13934|1263
1728669900000|2024-10-11 18:05:00|13976|13965|13973|13962|13980|13968|13970|13958|535
1728670200000|2024-10-11 18:10:00|13975|13963|13969|13957|13976|13965|13967|13956|608
1728670500000|2024-10-11 18:15:00|13968|13958|13965|13953|13974|13962|13959|13948|533
1728670800000|2024-10-11 18:20:00|13966|13954|13962|13950|13972|13960|13961|13949|326
1728671100000|2024-10-11 18:25:00|13963|13951|13947|13936|13972|13961|13942|13931|591
1728671400000|2024-10-11 18:30:00|13946|13935|13964|13952|13970|13958|13928|13917|1000
1728671700000|2024-10-11 18:35:00|13962|13951|13961|13949|13972|13960|13951|13939|373
1728672000000|2024-10-11 18:40:00|13962|13950|13952|13941|13963|13952|13942|13931|687
1728672300000|2024-10-11 18:45:00|13953|13942|13959|13947|13967|13955|13953|13942|179
1728672600000|2024-10-11 18:50:00|13958|13946|13947|13935|13958|13946|13938|13926|774
1728672900000|2024-10-11 18:55:00|13946|13934|13967|13956|13967|13956|13943|13931|361
1728673200000|2024-10-11 19:00:00|13966|13954|13953|13941|13981|13969|13953|13941|1752
1728673500000|2024-10-11 19:05:00|13952|13942|13954|13942|13964|13952|13948|13936|498
1728673800000|2024-10-11 19:10:00|13953|13943|13965|13953|13968|13956|13953|13943|477
1728674100000|2024-10-11 19:15:00|13962|13951|13971|13959|13981|13969|13959|13948|627
1728674400000|2024-10-11 19:20:00|13972|13960|13966|13955|13976|13964|13964|13952|342
1728674700000|2024-10-11 19:25:00|13967|13954|13963|13951|13973|13962|13962|13950|630
1728675000000|2024-10-11 19:30:00|13964|13952|13942|13930|13967|13956|13939|13927|1406
1728675300000|2024-10-11 19:35:00|13941|13928|13929|13917|13951|13940|13925|13914|1192
1728675600000|2024-10-11 19:40:00|13926|13914|13919|13909|13936|13925|13897|13886|2167
1728675900000|2024-10-11 19:45:00|13919.5|13909.5|13906|13896|13936.5|13926.5|13903.5|13893.5|1492
1728676200000|2024-10-11 19:50:00|13906.5|13896.5|13889.5|13879.5|13909|13899|13885.5|13875.5|1024
1728676500000|2024-10-11 19:55:00|13890|13880|13866.5|13856.5|13899|13889|13857.5|13847.5|1875
1728676800000|2024-10-11 20:00:00|13867|13857|13890.5|13880.5|13895.5|13885.5|13867|13857|268
1728677100000|2024-10-11 20:05:00|13892|13882|13888.5|13878.5|13893.5|13883.5|13877.5|13867.5|350
1728677400000|2024-10-11 20:10:00|13889|13879|13882.5|13872.5|13889|13879|13882.5|13872.5|126
1728677700000|2024-10-11 20:15:00|13884|13874|13888|13878|13888.5|13878.5|13879.5|13869.5|147
1728678000000|2024-10-11 20:20:00|13888.5|13878.5|13891.5|13881.5|13893.5|13883.5|13885.5|13875.5|209
1728678300000|2024-10-11 20:25:00|13892|13882|13895|13885|13897.5|13887.5|13891.5|13881.5|48
1728678600000|2024-10-11 20:30:00|13894.5|13884.5|13891.5|13881.5|13894.5|13884.5|13890.5|13880.5|35
1728678900000|2024-10-11 20:35:00|13891|13881|13894.5|13884.5|13895.5|13885.5|13889.5|13879.5|57
1728679200000|2024-10-11 20:40:00|13895|13885|13894|13884|13895|13885|13893|13883|27
1728679500000|2024-10-11 20:45:00|13894.5|13884.5|13896|13886|13903|13893|13894.5|13884.5|136
1728679800000|2024-10-11 20:50:00|13894|13884|13904.5|13894.5|13905.5|13895.5|13892.5|13882.5|164
1728680100000|2024-10-11 20:55:00|13904|13894|13906.5|13896.5|13913.5|13903.5|13903.5|13893.5|161
1728857100000|2024-10-13 22:05:00|13557.1|13533.1|13547.4|13523.4|13557.7|13533.7|13543|13519|0
1728857400000|2024-10-13 22:10:00|13547.6|13523.6|13543.6|13519.6|13548|13524|13540.6|13516.6|0
1728857700000|2024-10-13 22:15:00|13544|13520|13566.9|13542.9|13566.9|13542.9|13544|13520|0
1728858000000|2024-10-13 22:20:00|13567.3|13543.3|13581.9|13557.9|13582.5|13558.5|13566.9|13542.9|0
1728858300000|2024-10-13 22:25:00|13582.1|13558.1|13622.5|13598.5|13623.1|13599.1|13581.9|13557.9|0
1728858600000|2024-10-13 22:30:00|13622.8|13598.8|13618.9|13594.9|13624.9|13600.9|13618.9|13594.9|0
1728858900000|2024-10-13 22:35:00|13619.1|13595.1|13653.5|13629.5|13660|13636|13619.1|13595.1|0
1728859200000|2024-10-13 22:40:00|13653.3|13629.3|13647|13623|13654.6|13630.6|13634.7|13610.7|0
1728859500000|2024-10-13 22:45:00|13647.3|13623.3|13660.6|13636.6|13660.6|13636.6|13647.3|13623.3|0
1728859800000|2024-10-13 22:50:00|13661.1|13637.1|13698.7|13674.7|13699.9|13675.9|13661.1|13637.1|0
1728860100000|2024-10-13 22:55:00|13698.8|13674.8|13732.2|13708.2|13733.1|13709.1|13698.4|13674.4|0
1728860400000|2024-10-13 23:00:00|13732.6|13708.6|13735.6|13711.6|13735.6|13711.6|13732|13708|0
1728860700000|2024-10-13 23:05:00|13735.9|13711.9|13724.7|13700.7|13737.7|13713.7|13724.3|13700.3|0
1728861000000|2024-10-13 23:10:00|13724.3|13700.3|13695.7|13671.7|13724.7|13700.7|13695|13671|0
1728861300000|2024-10-13 23:15:00|13696|13672|13700.5|13676.5|13701.6|13677.6|13693.3|13669.3|0
1728861600000|2024-10-13 23:20:00|13700.3|13676.3|13698.6|13674.6|13700.7|13676.7|13698.6|13674.6|0
1728861900000|2024-10-13 23:25:00|13699|13675|13696.6|13672.6|13699.4|13675.4|13696.2|13672.2|0
1728862200000|2024-10-13 23:30:00|13696.9|13672.9|13697|13673|13697.4|13673.4|13695.3|13671.3|0
1728862500000|2024-10-13 23:35:00|13697.2|13673.2|13698.4|13674.4|13698.6|13674.6|13694.5|13670.5|0
1728862800000|2024-10-13 23:40:00|13698.2|13674.2|13705.9|13681.9|13707.7|13683.7|13698.2|13674.2|0
1728863100000|2024-10-13 23:45:00|13705.5|13681.5|13702.7|13678.7|13706.3|13682.3|13701.6|13677.6|0
1728863400000|2024-10-13 23:50:00|13702.9|13678.9|13693.6|13669.6|13702.9|13678.9|13693.6|13669.6|0
1728863700000|2024-10-13 23:55:00|13693.4|13669.4|13693.4|13669.4|13694|13670|13692.4|13668.4|0
1728864000000|2024-10-14 00:00:00|13693.8|13669.8|13708.7|13684.7|13709.8|13685.8|13692.1|13668.1|0
1728864300000|2024-10-14 00:05:00|13709|13685|13721|13697|13721.9|13697.9|13709|13685|0
1728864600000|2024-10-14 00:10:00|13721.4|13697.4|13719.2|13695.2|13721.4|13697.4|13718.7|13694.7|0
1728864900000|2024-10-14 00:15:00|13719.5|13695.5|13720.8|13696.8|13720.8|13696.8|13718.4|13694.4|0
1728865200000|2024-10-14 00:20:00|13721.2|13697.2|13723.3|13699.3|13724.6|13700.6|13721.2|13697.2|0
1728865500000|2024-10-14 00:25:00|13723.7|13699.7|13744.3|13720.3|13745.5|13721.5|13723.7|13699.7|0
1728865800000|2024-10-14 00:30:00|13743.9|13719.9|13762.3|13738.3|13762.3|13738.3|13743.5|13719.5|0
1728866100000|2024-10-14 00:35:00|13762.4|13738.4|13775|13751|13778.2|13754.2|13762.4|13738.4|0
1728866400000|2024-10-14 00:40:00|13775.2|13751.2|13773.6|13749.6|13775.7|13751.7|13773.6|13749.6|0
1728866700000|2024-10-14 00:45:00|13774|13750|13757.6|13733.6|13789|13765|13757.2|13733.2|0
1728867000000|2024-10-14 00:50:00|13757.2|13733.2|13783.8|13759.8|13783.9|13759.9|13757.2|13733.2|0
1728867300000|2024-10-14 00:55:00|13783.5|13759.5|13753.8|13729.8|13784.2|13760.2|13753.5|13729.5|0
1728867600000|2024-10-14 01:00:00|13753.5|13729.5|13697.5|13687.5|13753.5|13729.5|13648.5|13638.5|19983
1728867900000|2024-10-14 01:05:00|13697|13687|13814|13804|13814|13804|13695|13685|8415
1728868200000|2024-10-14 01:10:00|13814.5|13804.5|13810.5|13800.5|13823|13813|13742|13732|5804
1728868500000|2024-10-14 01:15:00|13810|13800|13814|13804|13825.5|13815.5|13717|13707|10205
1728868800000|2024-10-14 01:20:00|13815|13805|13750|13740|13817|13807|13732|13722|6979
1728869100000|2024-10-14 01:25:00|13751.5|13741.5|13767|13757|13803.5|13793.5|13735.5|13725.5|7336
1728869400000|2024-10-14 01:30:00|13763|13753|13737|13727|13763|13753|13669|13659|32657
1728869700000|2024-10-14 01:35:00|13740.5|13730.5|13817|13807|13836|13826|13691|13681|18697
1728870000000|2024-10-14 01:40:00|13818.5|13808.5|13821|13811|13842.5|13832.5|13767|13757|16274
1728870300000|2024-10-14 01:45:00|13822|13812|13802|13792|13882|13872|13798|13788|14232
1728870600000|2024-10-14 01:50:00|13801|13791|13766|13756|13811|13801|13758|13748|10752
1728870900000|2024-10-14 01:55:00|13764|13754|13683|13673|13768|13758|13681|13671|10710
1728871200000|2024-10-14 02:00:00|13684|13674|13660|13650|13691|13681|13640|13630|13748
1728871500000|2024-10-14 02:05:00|13659|13649|13627|13617|13660|13650|13590|13580|12887
1728871800000|2024-10-14 02:10:00|13629|13619|13702|13692|13702|13692|13624|13614|10955
1728872100000|2024-10-14 02:15:00|13700|13690|13646|13636|13717|13707|13636|13626|8467
1728872400000|2024-10-14 02:20:00|13649|13639|13621|13611|13676|13666|13612|13602|6548
1728872700000|2024-10-14 02:25:00|13620|13610|13601|13591|13631|13621|13579|13569|8790
1728873000000|2024-10-14 02:30:00|13603|13593|13664|13654|13672|13662|13588|13578|7955
1728873300000|2024-10-14 02:35:00|13665|13655|13690|13680|13715|13705|13623|13613|8147
1728873600000|2024-10-14 02:40:00|13686|13676|13678|13668|13691|13681|13641|13631|7561
1728873900000|2024-10-14 02:45:00|13680|13670|13688|13678|13712|13702|13673|13663|5501
1728874200000|2024-10-14 02:50:00|13689|13679|13735|13725|13744|13734|13678|13668|8271
1728874500000|2024-10-14 02:55:00|13737|13727|13694|13684|13740|13730|13671|13661|6331
1728874800000|2024-10-14 03:00:00|13697|13687|13727|13717|13730|13720|13669|13659|4778
1728875100000|2024-10-14 03:05:00|13724|13714|13777|13767|13777|13767|13718|13708|9287
1728875400000|2024-10-14 03:10:00|13778|13768|13813|13803|13815|13805|13752|13742|12240
1728875700000|2024-10-14 03:15:00|13812|13802|13828|13818|13829|13819|13770|13760|11450
1728876000000|2024-10-14 03:20:00|13829|13819|13850|13840|13870|13860|13817|13807|11479
1728876300000|2024-10-14 03:25:00|13848|13838|13874|13864|13882|13872|13826|13816|9949
1728876600000|2024-10-14 03:30:00|13872|13862|13849|13839|13883|13873|13839|13829|2964
1728876900000|2024-10-14 03:35:00|13851|13841|13874|13864|13886|13876|13849|13839|1581
1728877200000|2024-10-14 03:40:00|13871|13861|13929|13919|13932|13922|13863|13853|4982
1728877500000|2024-10-14 03:45:00|13928|13918|13943|13933|13945|13935|13921|13911|2937
1728877800000|2024-10-14 03:50:00|13942|13932|13905|13895|13942|13932|13903|13893|1511
1728878100000|2024-10-14 03:55:00|13906|13896|13899|13889|13906|13896|13896|13886|828
1728878400000|2024-10-14 04:00:00|13897|13887|13908|13898|13917|13907|13897|13887|611
1728878700000|2024-10-14 04:05:00|13907|13897|13901|13891|13907|13897|13898|13888|309
1728879000000|2024-10-14 04:10:00|13902|13892|13902|13892|13907|13897|13901|13891|228
1728879300000|2024-10-14 04:15:00|13904|13894|13903|13893|13904|13894|13900|13890|248
1728879600000|2024-10-14 04:20:00|13902|13892|13905|13895|13908|13898|13902|13892|263
1728879900000|2024-10-14 04:25:00|13906|13896|13911|13901|13913|13903|13906|13896|397
1728880200000|2024-10-14 04:30:00|13910|13900|13907|13897|13916|13906|13906|13896|505
1728880500000|2024-10-14 04:35:00|13908|13898|13897|13887|13908|13898|13896|13886|573
1728880800000|2024-10-14 04:40:00|13898|13888|13901|13891|13902|13892|13896|13886|392
1728881100000|2024-10-14 04:45:00|13900|13890|13904|13894|13905|13895|13899|13889|342
1728881400000|2024-10-14 04:50:00|13905|13895|13901|13891|13907|13897|13900|13890|526
1728881700000|2024-10-14 04:55:00|13903|13893|13898|13888|13905|13895|13896|13886|848
1728882000000|2024-10-14 05:00:00|13897|13887|13927|13917|13927|13917|13850|13840|10507
1728882300000|2024-10-14 05:05:00|13924|13914|13856|13846|13924|13914|13828|13818|8903
1728882600000|2024-10-14 05:10:00|13851|13841|13868|13858|13878|13868|13816|13806|9543
1728882900000|2024-10-14 05:15:00|13867|13857|13877|13867|13887|13877|13843|13833|7705
1728883200000|2024-10-14 05:20:00|13879|13869|13888|13878|13912|13902|13869|13859|6985
1728883500000|2024-10-14 05:25:00|13889|13879|13916|13906|13937|13927|13864|13854|9462
1728883800000|2024-10-14 05:30:00|13913|13903|13850|13840|13923|13913|13836|13826|7638
1728884100000|2024-10-14 05:35:00|13852|13842|13890|13880|13897|13887|13848|13838|6412
1728884400000|2024-10-14 05:40:00|13889|13879|13850|13840|13893|13883|13824|13814|5938
1728884700000|2024-10-14 05:45:00|13849|13839|13824|13814|13858|13848|13810|13800|6539
1728885000000|2024-10-14 05:50:00|13823|13813|13838|13828|13839|13829|13808|13798|4567
1728885300000|2024-10-14 05:55:00|13839|13829|13847|13837|13853|13843|13822|13812|4845
1728885600000|2024-10-14 06:00:00|13849|13839|13813|13803|13858|13848|13808|13798|4986
1728885900000|2024-10-14 06:05:00|13811|13801|13795|13785|13841|13831|13791|13781|5171
1728886200000|2024-10-14 06:10:00|13794|13784|13780|13770|13798|13788|13755|13745|7089
1728886500000|2024-10-14 06:15:00|13779|13769|13775|13765|13791|13781|13762|13752|3502
1728886800000|2024-10-14 06:20:00|13774|13764|13785|13775|13799|13789|13769|13759|3765
1728887100000|2024-10-14 06:25:00|13783|13773|13804|13794|13819|13809|13778|13768|3373
1728887400000|2024-10-14 06:30:00|13803|13793|13790|13780|13836|13826|13782|13772|3824
1728887700000|2024-10-14 06:35:00|13792|13782|13813|13803|13821|13811|13785|13775|3751
1728888000000|2024-10-14 06:40:00|13812|13802|13823|13813|13827|13817|13809|13799|3422
1728888300000|2024-10-14 06:45:00|13821|13811|13817|13807|13827|13817|13810|13800|4206
1728888600000|2024-10-14 06:50:00|13818|13808|13835|13825|13835|13825|13811|13801|4652
1728888900000|2024-10-14 06:55:00|13834|13824|13818|13808|13841|13831|13817|13807|4971
1728889200000|2024-10-14 07:00:00|13819|13809|13788|13778|13835|13825|13782|13772|2469
1728889500000|2024-10-14 07:05:00|13787|13777|13790|13780|13793|13783|13771|13761|2684
1728889800000|2024-10-14 07:10:00|13789|13779|13799|13789|13800|13790|13779|13769|2378
1728890100000|2024-10-14 07:15:00|13798|13788|13809|13799|13813|13803|13787|13777|2162
1728890400000|2024-10-14 07:20:00|13810|13800|13832|13822|13840|13830|13805|13795|2937
1728890700000|2024-10-14 07:25:00|13833|13823|13818|13808|13842|13832|13812|13802|1783
1728891000000|2024-10-14 07:30:00|13816|13806|13807|13797|13821|13811|13807|13797|1368
1728891300000|2024-10-14 07:35:00|13808|13798|13818|13808|13827|13817|13807|13797|1281
1728891600000|2024-10-14 07:40:00|13817|13807|13829|13819|13832|13822|13817|13807|1197
1728891900000|2024-10-14 07:45:00|13826|13816|13819|13809|13827|13817|13809|13799|1505
1728892200000|2024-10-14 07:50:00|13818|13808|13815|13805|13824|13814|13809|13799|1362
1728892500000|2024-10-14 07:55:00|13816|13806|13821|13811|13824|13814|13809|13799|1372
1728892800000|2024-10-14 08:00:00|13822|13810|13827|13815|13828|13816|13817|13806|1363
1728893100000|2024-10-14 08:05:00|13828|13816|13836|13824|13843|13831|13824|13812|1531
1728893400000|2024-10-14 08:10:00|13837|13825|13839|13827|13844|13831|13833|13821|1407
1728893700000|2024-10-14 08:15:00|13838|13826|13846|13834|13848|13837|13834|13822|1276
1728894000000|2024-10-14 08:20:00|13848|13835|13839|13827|13848|13836|13839|13827|1231
1728894300000|2024-10-14 08:25:00|13838|13825|13828|13816|13842|13830|13822|13811|1494
1728894600000|2024-10-14 08:30:00|13833|13809|13832|13808|13833.8|13809.8|13831.1|13807.1|2
1728894900000|2024-10-14 08:35:00|13832.2|13808.2|13832.5|13808.5|13833.2|13809.2|13831|13807|2982
1728895200000|2024-10-14 08:40:00|13832.4|13808.4|13830.5|13806.5|13840.6|13816.6|13829.4|13805.4|0
1728895500000|2024-10-14 08:45:00|13830.1|13806.1|13835.9|13811.9|13836.8|13812.8|13829.6|13805.6|0
1728895800000|2024-10-14 08:50:00|13835.7|13811.7|13834.3|13810.3|13836|13812|13834.3|13810.3|0
1728896100000|2024-10-14 08:55:00|13834.1|13810.1|13839.7|13815.7|13840.3|13816.3|13831.9|13807.9|0
1728896400000|2024-10-14 09:00:00|13840|13828|13834|13822|13845|13832|13831|13820|944
1728896700000|2024-10-14 09:05:00|13842|13828|13844|13832|13853|13840|13840|13827|578
1728897000000|2024-10-14 09:10:00|13845|13833|13840|13828|13845|13834|13838|13825|109
1728897300000|2024-10-14 09:15:00|13841|13830|13845|13833|13849|13838|13840|13827|257
1728897600000|2024-10-14 09:20:00|13842|13832|13833|13820|13844|13832|13829|13818|393
1728897900000|2024-10-14 09:25:00|13832|13819|13827|13815|13832|13820|13826|13814|205
1728898200000|2024-10-14 09:30:00|13826|13814|13803|13791|13826|13814|13800|13788|434
1728898500000|2024-10-14 09:35:00|13802|13790|13792|13781|13802|13790|13790|13779|284
1728898800000|2024-10-14 09:40:00|13793|13782|13795|13784|13797|13785|13780|13769|576
1728899100000|2024-10-14 09:45:00|13794|13783|13800|13789|13805|13794|13789|13777|215
1728899400000|2024-10-14 09:50:00|13802|13790|13799|13787|13806|13793|13796|13783|104
1728899700000|2024-10-14 09:55:00|13798|13786|13800|13789|13802|13790|13797|13785|66
1728900000000|2024-10-14 10:00:00|13801|13790|13803|13792|13804|13793|13793|13782|207
1728900300000|2024-10-14 10:05:00|13804|13793|13811|13799|13811|13799|13800|13788|184
1728900600000|2024-10-14 10:10:00|13810|13798|13807|13796|13811|13799|13807|13796|180
1728900900000|2024-10-14 10:15:00|13809|13797|13814|13802|13814|13803|13805|13793|156
1728901200000|2024-10-14 10:20:00|13813|13803|13823|13812|13823|13812|13813|13803|261
1728901500000|2024-10-14 10:25:00|13822|13811|13810|13799|13824|13813|13810|13799|110
1728901800000|2024-10-14 10:30:00|13811|13798|13812|13800|13813|13802|13804|13793|260
1728902100000|2024-10-14 10:35:00|13814|13801|13815|13802|13815|13803|13809|13797|56
1728902400000|2024-10-14 10:40:00|13814|13801|13806|13793|13814|13801|13801|13790|104
1728902700000|2024-10-14 10:45:00|13805|13792|13798|13786|13805|13793|13797|13786|119
1728903000000|2024-10-14 10:50:00|13797|13785|13730|13719|13797|13785|13729|13717|1511
1728903300000|2024-10-14 10:55:00|13732|13718|13721|13710|13746|13734|13718|13706|1315
1728903600000|2024-10-14 11:00:00|13722|13711|13756|13744|13762|13751|13719|13708|654
1728903900000|2024-10-14 11:05:00|13757|13745|13765|13754|13772|13760|13753|13741|577
1728904200000|2024-10-14 11:10:00|13766|13753|13769|13758|13774|13762|13758|13746|217
1728904500000|2024-10-14 11:15:00|13771|13757|13757|13746|13771|13759|13753|13742|127
1728904800000|2024-10-14 11:20:00|13759|13747|13760|13748|13766|13754|13758|13746|147
1728905100000|2024-10-14 11:25:00|13759|13747|13763|13751|13766|13755|13758|13747|108
1728905400000|2024-10-14 11:30:00|13762|13752|13772|13760|13782|13771|13760|13749|505
1728905700000|2024-10-14 11:35:00|13773|13761|13768|13757|13774|13763|13763|13752|150
1728906000000|2024-10-14 11:40:00|13769|13758|13783|13772|13790|13778|13768|13757|333
1728906300000|2024-10-14 11:45:00|13784|13771|13774|13762|13786|13774|13770|13759|119
1728906600000|2024-10-14 11:50:00|13773|13761|13774|13762|13775|13764|13766|13755|102
1728906900000|2024-10-14 11:55:00|13773|13761|13768|13756|13774|13763|13767|13756|70
1728907200000|2024-10-14 12:00:00|13769|13758|13770|13758|13771|13759|13764|13752|101
1728907500000|2024-10-14 12:05:00|13771|13760|13768|13756|13778|13766|13768|13756|107
1728907800000|2024-10-14 12:10:00|13769|13757|13766|13754|13770|13759|13763|13751|121
1728908100000|2024-10-14 12:15:00|13765|13755|13768|13756|13770|13758|13763|13752|125
1728908400000|2024-10-14 12:20:00|13767|13755|13774|13762|13778|13766|13767|13755|128
1728908700000|2024-10-14 12:25:00|13773|13763|13776|13765|13781|13769|13772|13760|100
1728909000000|2024-10-14 12:30:00|13777|13766|13774|13763|13777|13766|13771|13759|74
1728909300000|2024-10-14 12:35:00|13775|13762|13775|13764|13778|13767|13774|13762|251
1728909600000|2024-10-14 12:40:00|13774|13763|13790|13779|13791|13780|13774|13763|276
1728909900000|2024-10-14 12:45:00|13791|13780|13796|13785|13798|13786|13788|13777|272
1728910200000|2024-10-14 12:50:00|13795|13784|13792|13781|13801|13790|13792|13781|175
1728910500000|2024-10-14 12:55:00|13793|13780|13784|13773|13798|13786|13782|13771|218
1728910800000|2024-10-14 13:00:00|13785|13772|13781|13769|13787|13776|13779|13768|239
1728911100000|2024-10-14 13:05:00|13780|13770|13776|13764|13785|13774|13776|13764|265
1728911400000|2024-10-14 13:10:00|13775|13763|13783|13771|13786|13774|13771|13760|260
1728911700000|2024-10-14 13:15:00|13782|13770|13779|13767|13783|13771|13773|13762|381
1728912000000|2024-10-14 13:20:00|13778|13766|13769|13758|13780|13768|13769|13758|239
1728912300000|2024-10-14 13:25:00|13770|13759|13766|13754|13775|13764|13765|13754|220
1728912600000|2024-10-14 13:30:00|13767|13755|13778|13766|13801|13789|13750|13738|2053
1728912900000|2024-10-14 13:35:00|13775|13763|13704|13692|13775|13763|13699|13687|3639
1728913200000|2024-10-14 13:40:00|13702|13690|13926|13911|13926|13911|13701|13690|10892
1728913500000|2024-10-14 13:45:00|13930|13915|14050|14038|14077|14065|13883|13871|13050
1728913800000|2024-10-14 13:50:00|14052|14039|14025|14011|14073|14061|14001|13989|6069
1728914100000|2024-10-14 13:55:00|14024|14010|14034|14020|14055|14043|14007|13994|3339
1728914400000|2024-10-14 14:00:00|14033|14021|14049|14037|14094|14082|14030|14015|4861
1728914700000|2024-10-14 14:05:00|14047|14035|13991|13979|14052|14040|13944|13930|3980
1728915000000|2024-10-14 14:10:00|13985|13973|13904|13892|13993|13981|13899|13888|4046
1728915300000|2024-10-14 14:15:00|13903|13891|13914|13903|13938|13926|13895|13884|3090
1728915600000|2024-10-14 14:20:00|13915|13902|13965|13954|13985|13973|13914|13902|2213
1728915900000|2024-10-14 14:25:00|13963|13953|13986|13975|14020|14008|13958|13946|2728
1728916200000|2024-10-14 14:30:00|13987|13973|13963|13952|13987|13973|13951|13939|970
1728916500000|2024-10-14 14:35:00|13964|13951|13951|13939|13964|13952|13940|13928|800
1728916800000|2024-10-14 14:40:00|13953|13940|13939|13927|13957|13946|13931|13920|1181
1728917100000|2024-10-14 14:45:00|13940|13928|13921|13909|13948|13936|13921|13909|753
1728917400000|2024-10-14 14:50:00|13920|13910|13906|13894|13922|13910|13890|13879|1628
1728917700000|2024-10-14 14:55:00|13905|13895|13910|13899|13941|13929|13903|13891|1413
1728918000000|2024-10-14 15:00:00|13911|13900|13884|13873|13913|13901|13884|13873|2353
1728918300000|2024-10-14 15:05:00|13885|13874|13909|13897|13909|13898|13884|13872|768
1728918600000|2024-10-14 15:10:00|13912|13898|13919|13907|13925|13914|13906|13895|1205
1728918900000|2024-10-14 15:15:00|13921|13908|13916|13904|13939|13928|13914|13902|757
1728919200000|2024-10-14 15:20:00|13915|13903|13873|13861|13916|13905|13871|13860|2198
1728919500000|2024-10-14 15:25:00|13872|13860|13845|13833|13883|13871|13840|13829|1597
1728919800000|2024-10-14 15:30:00|13846|13835|13862|13851|13877|13866|13826|13815|1853
1728920100000|2024-10-14 15:35:00|13861|13850|13879|13867|13879|13867|13856|13845|746
1728920400000|2024-10-14 15:40:00|13878|13866|13862|13850|13879|13868|13851|13840|914
1728920700000|2024-10-14 15:45:00|13861|13848|13873|13861|13874|13862|13858|13847|484
1728921000000|2024-10-14 15:50:00|13872|13862|13870|13859|13882|13871|13866|13855|500
1728921300000|2024-10-14 15:55:00|13871|13860|13903|13892|13906|13894|13869|13858|767
1728921600000|2024-10-14 16:00:00|13900|13891|13910|13898|13910|13898|13897|13885|442
1728921900000|2024-10-14 16:05:00|13911|13899|13901|13890|13911|13900|13893|13882|780
1728922200000|2024-10-14 16:10:00|13902|13891|13901|13890|13907|13896|13896|13885|248
1728922500000|2024-10-14 16:15:00|13902|13889|13894|13882|13902|13889|13890|13879|377
1728922800000|2024-10-14 16:20:00|13893|13879|13892|13881|13894|13882|13880|13869|359
1728923100000|2024-10-14 16:25:00|13891|13880|13896|13884|13901|13890|13891|13880|225
1728923400000|2024-10-14 16:30:00|13895|13885|13904|13893|13907|13896|13895|13884|272
1728923700000|2024-10-14 16:35:00|13905|13891|13890|13879|13915|13903|13890|13879|736
1728924000000|2024-10-14 16:40:00|13889|13878|13910|13899|13911|13900|13886|13875|250
1728924300000|2024-10-14 16:45:00|13911|13898|13911|13899|13918|13905|13905|13894|258
1728924600000|2024-10-14 16:50:00|13912|13900|13912|13900|13918|13907|13906|13894|269
1728924900000|2024-10-14 16:55:00|13911|13901|13890|13879|13913|13901|13889|13878|365
1728925200000|2024-10-14 17:00:00|13889|13878|13885|13874|13897|13886|13884|13873|444
1728925500000|2024-10-14 17:05:00|13884|13873|13857|13846|13884|13873|13857|13846|1009
1728925800000|2024-10-14 17:10:00|13858|13847|13819|13808|13866|13854|13819|13808|983
1728926100000|2024-10-14 17:15:00|13822|13810|13846|13834|13847|13836|13821|13809|845
1728926400000|2024-10-14 17:20:00|13845|13833|13851|13840|13859|13848|13839|13828|881
1728926700000|2024-10-14 17:25:00|13852|13839|13854|13843|13867|13855|13850|13839|402
1728927000000|2024-10-14 17:30:00|13855|13844|13870|13859|13872|13861|13854|13842|232
1728927300000|2024-10-14 17:35:00|13869|13858|13880|13869|13884|13873|13868|13857|277
1728927600000|2024-10-14 17:40:00|13879|13868|13878|13867|13885|13874|13876|13865|257
1728927900000|2024-10-14 17:45:00|13877|13866|13882|13871|13886|13874|13873|13862|232
1728928200000|2024-10-14 17:50:00|13881|13870|13876|13865|13884|13872|13875|13864|165
1728928500000|2024-10-14 17:55:00|13877|13866|13874|13863|13881|13870|13872|13861|194
1728928800000|2024-10-14 18:00:00|13875|13864|13872|13861|13877|13866|13869|13858|226
1728929100000|2024-10-14 18:05:00|13873|13860|13867|13855|13874|13863|13865|13854|237
1728929400000|2024-10-14 18:10:00|13866|13854|13866|13854|13867|13855|13860|13848|173
1728929700000|2024-10-14 18:15:00|13865|13853|13851|13840|13867|13855|13851|13839|359
1728930000000|2024-10-14 18:20:00|13852|13839|13835|13824|13854|13842|13829|13818|810
1728930300000|2024-10-14 18:25:00|13836|13825|13832|13821|13836|13825|13827|13816|563
1728930600000|2024-10-14 18:30:00|13833|13822|13839|13828|13847|13836|13828|13817|1295
1728930900000|2024-10-14 18:35:00|13840|13829|13863|13852|13872|13861|13840|13829|1004
1728931200000|2024-10-14 18:40:00|13862|13850|13857|13846|13862|13851|13846|13835|295
1728931500000|2024-10-14 18:45:00|13856|13845|13861|13850|13864|13852|13856|13845|146
1728931800000|2024-10-14 18:50:00|13860|13849|13852|13840|13863|13851|13844|13833|392
1728932100000|2024-10-14 18:55:00|13851|13839|13835|13824|13859|13847|13834|13823|502
1728932400000|2024-10-14 19:00:00|13834|13823|13839|13827|13842|13830|13814|13802|748
1728932700000|2024-10-14 19:05:00|13840|13828|13829|13817|13844|13833|13817|13806|517
1728933000000|2024-10-14 19:10:00|13828|13818|13821|13810|13839|13828|13821|13810|619
1728933300000|2024-10-14 19:15:00|13820|13809|13836|13824|13841|13830|13816|13805|476
1728933600000|2024-10-14 19:20:00|13835|13825|13830|13818|13838|13827|13826|13814|198
1728933900000|2024-10-14 19:25:00|13829|13817|13788|13777|13829|13818|13788|13776|972
1728934200000|2024-10-14 19:30:00|13789|13778|13796|13785|13802|13791|13784|13773|781
1728934500000|2024-10-14 19:35:00|13797|13786|13784|13773|13800|13789|13782|13771|414
1728934800000|2024-10-14 19:40:00|13783|13772|13784.5|13774.5|13791|13780|13781|13769|548
1728935100000|2024-10-14 19:45:00|13784|13774|13791.5|13781.5|13791.5|13781.5|13780.5|13770.5|248
1728935400000|2024-10-14 19:50:00|13792|13782|13789|13779|13793|13783|13779.5|13769.5|368
1728935700000|2024-10-14 19:55:00|13788.5|13778.5|13778|13768|13798.5|13788.5|13775.5|13765.5|917
1728936000000|2024-10-14 20:00:00|13778.5|13768.5|13786.5|13776.5|13787.5|13777.5|13775.5|13765.5|338
1728936300000|2024-10-14 20:05:00|13787|13777|13789|13779|13793|13783|13786.5|13776.5|159
1728936600000|2024-10-14 20:10:00|13788.5|13778.5|13790.5|13780.5|13794.5|13784.5|13788.5|13778.5|68
1728936900000|2024-10-14 20:15:00|13789|13779|13794|13784|13794.5|13784.5|13789|13779|103
1728937200000|2024-10-14 20:20:00|13793.5|13783.5|13799|13789|13799.5|13789.5|13793|13783|63
1728937500000|2024-10-14 20:25:00|13798.5|13788.5|13797|13787|13800|13790|13797|13787|20
1728937800000|2024-10-14 20:30:00|13797.5|13787.5|13798|13788|13798.5|13788.5|13796|13786|33
1728938100000|2024-10-14 20:35:00|13797.5|13787.5|13799|13789|13801|13791|13797.5|13787.5|67
1728938400000|2024-10-14 20:40:00|13798.5|13788.5|13800|13790|13800.5|13790.5|13798|13788|61
1728938700000|2024-10-14 20:45:00|13799.5|13789.5|13799|13789|13800.5|13790.5|13797.5|13787.5|72
1728939000000|2024-10-14 20:50:00|13799.5|13789.5|13795|13785|13799.5|13789.5|13795|13785|49
1728939300000|2024-10-14 20:55:00|13795.5|13785.5|13798|13788|13801.5|13791.5|13795.5|13785.5|66
1728939600000|2024-10-14 21:00:00|13795.5|13785.5|13794.5|13784.5|13797.5|13787.5|13792.5|13782.5|19
1728939900000|2024-10-14 21:05:00|13795|13785|13812|13802|13812|13802|13793.5|13783.5|31
1728940200000|2024-10-14 21:10:00|13812.5|13802.5|13810|13800|13813.5|13803.5|13805.5|13795.5|11
1728940500000|2024-10-14 21:15:00|13814.1|13790.1|13816.1|13792.1|13816.1|13792.1|13814.1|13790.1|0
1728940800000|2024-10-14 21:20:00|13816.2|13792.2|13817|13793|13817.3|13793.3|13815.8|13791.8|0
1728941100000|2024-10-14 21:25:00|13817.1|13793.1|13817.3|13793.3|13817.3|13793.3|13817|13793|0
1728941400000|2024-10-14 21:30:00|13817.2|13793.2|13817.9|13793.9|13818|13794|13817.2|13793.2|0
1728941700000|2024-10-14 21:35:00|13818|13794|13817.7|13793.7|13818|13794|13817.7|13793.7|0
1728942000000|2024-10-14 21:40:00|13817.8|13793.8|13819.1|13795.1|13819.4|13795.4|13817.8|13793.8|0
1728942300000|2024-10-14 21:45:00|13819|13795|13817.5|13793.5|13819|13795|13817.5|13793.5|0
1728942600000|2024-10-14 21:50:00|13817.3|13793.3|13817.1|13793.1|13817.7|13793.7|13817.1|13793.1|0
1728942900000|2024-10-14 21:55:00|13817.4|13793.4|13817.3|13793.3|13818.2|13794.2|13817.1|13793.1|0
1728943200000|2024-10-14 22:00:00|13819.3|13795.3|13820.3|13796.3|13820.7|13796.7|13815.7|13791.7|0
1728943500000|2024-10-14 22:05:00|13819.9|13795.9|13816.4|13792.4|13820|13796|13815.7|13791.7|0
1728943800000|2024-10-14 22:10:00|13816|13792|13816.5|13792.5|13817.3|13793.3|13816|13792|0
1728944100000|2024-10-14 22:15:00|13816.9|13792.9|13816.9|13792.9|13817.7|13793.7|13816.9|13792.9|0
1728944400000|2024-10-14 22:20:00|13816.6|13792.6|13816.1|13792.1|13816.9|13792.9|13815.7|13791.7|0
1728944700000|2024-10-14 22:25:00|13816.5|13792.5|13819.7|13795.7|13820.1|13796.1|13816.1|13792.1|0
1728945000000|2024-10-14 22:30:00|13819.9|13795.9|13820.4|13796.4|13820.4|13796.4|13819.7|13795.7|0
1728945300000|2024-10-14 22:35:00|13820|13796|13818.2|13794.2|13820|13796|13817.8|13793.8|0
1728945600000|2024-10-14 22:40:00|13817.6|13793.6|13817.8|13793.8|13818.2|13794.2|13817.1|13793.1|0
1728945900000|2024-10-14 22:45:00|13817.5|13793.5|13819|13795|13819|13795|13817.4|13793.4|0
1728946200000|2024-10-14 22:50:00|13818.8|13794.8|13819.4|13795.4|13819.4|13795.4|13817.7|13793.7|0
1728946500000|2024-10-14 22:55:00|13819.7|13795.7|13822.1|13798.1|13822.1|13798.1|13819.7|13795.7|0
1728946800000|2024-10-14 23:00:00|13821.4|13797.4|13821.5|13797.5|13822.5|13798.5|13821.3|13797.3|0
1728947100000|2024-10-14 23:05:00|13821.2|13797.2|13822|13798|13822.4|13798.4|13821.1|13797.1|0
1728947400000|2024-10-14 23:10:00|13822.4|13798.4|13823.4|13799.4|13823.4|13799.4|13821.7|13797.7|0
1728947700000|2024-10-14 23:15:00|13823.7|13799.7|13823.8|13799.8|13824.1|13800.1|13823|13799|0
1728948000000|2024-10-14 23:20:00|13824.1|13800.1|13825.3|13801.3|13825.7|13801.7|13823.8|13799.8|0
1728948300000|2024-10-14 23:25:00|13825.7|13801.7|13827|13803|13827.4|13803.4|13825.7|13801.7|0
1728948600000|2024-10-14 23:30:00|13826.6|13802.6|13827.1|13803.1|13828.5|13804.5|13826.6|13802.6|0
1728948900000|2024-10-14 23:35:00|13827.3|13803.3|13826.9|13802.9|13827.5|13803.5|13826.5|13802.5|0
1728949200000|2024-10-14 23:40:00|13827|13803|13827.9|13803.9|13828.7|13804.7|13826.8|13802.8|0
1728949500000|2024-10-14 23:45:00|13828.1|13804.1|13828.6|13804.6|13829.1|13805.1|13827.9|13803.9|0
1728949800000|2024-10-14 23:50:00|13828.9|13804.9|13830.7|13806.7|13831.4|13807.4|13828.6|13804.6|0
1728950100000|2024-10-14 23:55:00|13831|13807|13829|13805|13831|13807|13828.6|13804.6|0
1728950400000|2024-10-15 00:00:00|13829.3|13805.3|13828|13804|13830|13806|13827.4|13803.4|0
1728950700000|2024-10-15 00:05:00|13828.3|13804.3|13825.8|13801.8|13828.6|13804.6|13825.8|13801.8|0
1728951000000|2024-10-15 00:10:00|13826.2|13802.2|13825.6|13801.6|13827|13803|13825.1|13801.1|0
1728951300000|2024-10-15 00:15:00|13825.8|13801.8|13827.9|13803.9|13827.9|13803.9|13825.7|13801.7|0
1728951600000|2024-10-15 00:20:00|13827.6|13803.6|13828.3|13804.3|13828.7|13804.7|13827.6|13803.6|0
1728951900000|2024-10-15 00:25:00|13828.7|13804.7|13828.8|13804.8|13829|13805|13827.6|13803.6|0
1728952200000|2024-10-15 00:30:00|13828.5|13804.5|13827.5|13803.5|13829|13805|13827|13803|0
1728952500000|2024-10-15 00:35:00|13827.6|13803.6|13837.5|13813.5|13837.7|13813.7|13827.5|13803.5|0
1728952800000|2024-10-15 00:40:00|13837.4|13813.4|13837.2|13813.2|13838|13814|13835.9|13811.9|0
1728953100000|2024-10-15 00:45:00|13836.8|13812.8|13830|13806|13836.8|13812.8|13825.4|13801.4|0
1728953400000|2024-10-15 00:50:00|13829.7|13805.7|13834.9|13810.9|13835.4|13811.4|13826.7|13802.7|0
1728953700000|2024-10-15 00:55:00|13835.1|13811.1|13854.5|13830.5|13854.5|13830.5|13834.2|13810.2|0
1728954000000|2024-10-15 01:00:00|13854.2|13830.2|13826.2|13816.2|13876.2|13866.2|13806.7|13796.7|5347
1728954300000|2024-10-15 01:05:00|13825.7|13815.7|13849.7|13839.7|13858.7|13848.7|13817.2|13807.2|1972
1728954600000|2024-10-15 01:10:00|13849.2|13839.2|13857.2|13847.2|13868.2|13858.2|13835.2|13825.2|1952
1728954900000|2024-10-15 01:15:00|13857.7|13847.7|13837.2|13827.2|13868.7|13858.7|13820.7|13810.7|2851
1728955200000|2024-10-15 01:20:00|13837.7|13827.7|13810.2|13800.2|13839.2|13829.2|13804.2|13794.2|2439
1728955500000|2024-10-15 01:25:00|13810.7|13800.7|13762.7|13752.7|13816.2|13806.2|13753.2|13743.2|3494
1728955800000|2024-10-15 01:30:00|13763.2|13753.2|13751|13741|13769.7|13759.7|13693.7|13683.7|21094
1728956100000|2024-10-15 01:35:00|13750.5|13740.5|13774|13764|13802.5|13792.5|13731|13721|9156
1728956400000|2024-10-15 01:40:00|13776|13766|13800|13790|13800.5|13790.5|13754|13744|7170
1728956700000|2024-10-15 01:45:00|13798|13788|13778|13768|13827|13817|13764|13754|10813
1728957000000|2024-10-15 01:50:00|13777|13767|13751|13741|13795|13785|13747|13737|6960
1728957300000|2024-10-15 01:55:00|13752|13742|13767|13757|13769|13759|13717|13707|6388
1728957600000|2024-10-15 02:00:00|13765|13755|13794|13784|13808|13798|13746|13736|7578
1728957900000|2024-10-15 02:05:00|13793|13783|13757|13747|13800|13790|13753|13743|5066
1728958200000|2024-10-15 02:10:00|13756|13746|13750|13740|13767|13757|13736|13726|3555
1728958500000|2024-10-15 02:15:00|13749|13739|13762|13752|13775|13765|13744|13734|4943
1728958800000|2024-10-15 02:20:00|13764|13754|13788|13778|13817|13807|13764|13754|5672
1728959100000|2024-10-15 02:25:00|13789|13779|13763|13753|13805|13795|13763|13753|4732
1728959400000|2024-10-15 02:30:00|13764|13754|13783|13773|13795|13785|13762|13752|4090
1728959700000|2024-10-15 02:35:00|13781|13771|13758|13748|13801|13791|13758|13748|3494
1728960000000|2024-10-15 02:40:00|13755|13745|13729|13719|13760|13750|13729|13719|2996
1728960300000|2024-10-15 02:45:00|13730|13720|13720|13710|13748|13738|13716|13706|5199
1728960600000|2024-10-15 02:50:00|13721|13711|13743|13733|13746|13736|13720|13710|3487
1728960900000|2024-10-15 02:55:00|13744|13734|13731|13721|13745|13735|13723|13713|2589
1728961200000|2024-10-15 03:00:00|13730|13720|13726|13716|13764|13754|13723|13713|3116
1728961500000|2024-10-15 03:05:00|13725|13715|13701|13691|13737|13727|13694|13684|3714
1728961800000|2024-10-15 03:10:00|13700|13690|13698|13688|13718|13708|13678|13668|5647
1728962100000|2024-10-15 03:15:00|13699|13689|13720|13710|13720|13710|13682|13672|6809
1728962400000|2024-10-15 03:20:00|13717|13707|13693|13683|13735|13725|13688|13678|5240
1728962700000|2024-10-15 03:25:00|13692|13682|13731|13721|13735|13725|13692|13682|2897
1728963000000|2024-10-15 03:30:00|13730|13720|13733|13723|13737|13727|13712|13702|1469
1728963300000|2024-10-15 03:35:00|13732|13722|13735|13725|13742|13732|13730|13720|546
1728963600000|2024-10-15 03:40:00|13734|13724|13735|13725|13736|13726|13729|13719|285
1728963900000|2024-10-15 03:45:00|13736|13726|13733|13723|13736|13726|13728|13718|369
1728964200000|2024-10-15 03:50:00|13732|13722|13731|13721|13737|13727|13729|13719|258
1728964500000|2024-10-15 03:55:00|13732|13722|13719|13709|13734|13724|13718|13708|546
1728964800000|2024-10-15 04:00:00|13720|13710|13712|13702|13720|13710|13705|13695|915
1728965100000|2024-10-15 04:05:00|13708|13698|13706|13696|13711|13701|13705|13695|500
1728965400000|2024-10-15 04:10:00|13705|13695|13709|13699|13711|13701|13704|13694|270
1728965700000|2024-10-15 04:15:00|13708|13698|13705|13695|13710|13700|13704|13694|297
1728966000000|2024-10-15 04:20:00|13706|13696|13703|13693|13708|13698|13701|13691|218
1728966300000|2024-10-15 04:25:00|13704|13694|13703|13693|13707|13697|13699|13689|233
1728966600000|2024-10-15 04:30:00|13704|13694|13706|13696|13707|13697|13703|13693|279
1728966900000|2024-10-15 04:35:00|13705|13695|13700|13690|13707|13697|13700|13690|754
1728967200000|2024-10-15 04:40:00|13699|13689|13696|13686|13703|13693|13696|13686|754
1728967500000|2024-10-15 04:45:00|13698|13688|13698|13688|13704|13694|13697|13687|547
1728967800000|2024-10-15 04:50:00|13697|13687|13696|13686|13698|13688|13695|13685|689
1728968100000|2024-10-15 04:55:00|13697|13687|13696|13686|13700|13690|13694|13684|1178
1728968400000|2024-10-15 05:00:00|13697|13687|13707|13697|13730|13720|13677|13667|8787
1728968700000|2024-10-15 05:05:00|13708|13698|13698|13688|13722|13712|13686|13676|4054
1728969000000|2024-10-15 05:10:00|13699|13689|13690|13680|13721|13711|13682|13672|3716
1728969300000|2024-10-15 05:15:00|13688|13678|13662|13652|13689|13679|13650|13640|6748
1728969600000|2024-10-15 05:20:00|13663|13653|13666|13656|13677|13667|13653|13643|3965
1728969900000|2024-10-15 05:25:00|13668|13658|13621|13611|13668|13658|13620|13610|5895
1728970200000|2024-10-15 05:30:00|13619|13609|13614|13604|13637|13627|13607|13597|8434
1728970500000|2024-10-15 05:35:00|13613|13603|13611|13601|13625|13615|13608|13598|5332
1728970800000|2024-10-15 05:40:00|13610|13600|13623|13613|13628|13618|13598|13588|5450
1728971100000|2024-10-15 05:45:00|13621|13611|13641|13631|13643|13633|13601|13591|4183
1728971400000|2024-10-15 05:50:00|13642|13632|13618|13608|13642|13632|13610|13600|3043
1728971700000|2024-10-15 05:55:00|13619|13609|13599|13589|13625|13615|13595|13585|3920
1728972000000|2024-10-15 06:00:00|13598|13588|13576|13566|13614|13604|13569|13559|5213
1728972300000|2024-10-15 06:05:00|13577|13567|13546|13536|13594|13584|13544|13534|8975
1728972600000|2024-10-15 06:10:00|13544|13534|13570|13560|13573|13563|13539|13529|7821
1728972900000|2024-10-15 06:15:00|13569|13559|13539|13529|13570|13560|13523|13513|6028
1728973200000|2024-10-15 06:20:00|13536|13526|13513|13503|13539|13529|13487|13477|10621
1728973500000|2024-10-15 06:25:00|13512|13502|13504|13494|13514|13504|13481|13471|8551
1728973800000|2024-10-15 06:30:00|13505|13495|13525|13515|13543|13533|13496|13486|7238
1728974100000|2024-10-15 06:35:00|13526|13516|13467|13457|13540|13530|13466|13456|5569
1728974400000|2024-10-15 06:40:00|13466|13456|13469|13459|13486|13476|13450|13440|8123
1728974700000|2024-10-15 06:45:00|13470|13460|13455|13445|13483|13473|13453|13443|6223
1728975000000|2024-10-15 06:50:00|13456|13446|13434|13424|13464|13454|13434|13424|7422
1728975300000|2024-10-15 06:55:00|13436|13426|13413|13403|13449|13439|13411|13401|13005
1728975600000|2024-10-15 07:00:00|13411|13401|13433|13423|13457|13447|13391|13381|7395
1728975900000|2024-10-15 07:05:00|13434|13424|13447|13437|13448|13438|13428|13418|2094
1728976200000|2024-10-15 07:10:00|13446|13436|13443|13433|13462|13452|13442|13432|2840
1728976500000|2024-10-15 07:15:00|13442|13432|13435|13425|13448|13438|13433|13423|1882
1728976800000|2024-10-15 07:20:00|13436|13426|13376|13366|13438|13428|13366|13356|3035
1728977100000|2024-10-15 07:25:00|13375|13365|13394|13384|13409|13399|13373|13363|2197
1728977400000|2024-10-15 07:30:00|13393|13383|13423|13413|13432|13422|13390|13380|1870
1728977700000|2024-10-15 07:35:00|13424|13414|13413|13403|13426|13416|13412|13402|2377
1728978000000|2024-10-15 07:40:00|13412|13402|13423|13413|13431|13421|13411|13401|2081
1728978300000|2024-10-15 07:45:00|13422|13412|13438|13428|13444|13434|13421|13411|2102
1728978600000|2024-10-15 07:50:00|13439|13429|13458|13448|13469|13459|13435|13425|2033
1728978900000|2024-10-15 07:55:00|13456|13446|13467|13457|13479|13469|13456|13446|3487
1728979200000|2024-10-15 08:00:00|13468|13456|13476|13464|13477|13465|13455|13443|1669
1728979500000|2024-10-15 08:05:00|13475|13462|13463|13451|13479|13467|13452|13441|2149
1728979800000|2024-10-15 08:10:00|13464|13452|13476|13464|13489|13477|13464|13452|2689
1728980100000|2024-10-15 08:15:00|13474|13462|13474|13463|13477|13466|13468|13456|1662
1728980400000|2024-10-15 08:20:00|13473|13462|13471|13460|13483|13472|13468|13456|1601
1728980700000|2024-10-15 08:25:00|13470|13458|13451|13438|13476|13464|13451|13438|2259
1728981000000|2024-10-15 08:30:00|13458.7|13434.7|13459.6|13435.6|13461.1|13437.1|13457.1|13433.1|20
1728981300000|2024-10-15 08:35:00|13459.2|13435.2|13455.6|13431.6|13459.4|13435.4|13455.4|13431.4|1261
1728981600000|2024-10-15 08:40:00|13455.2|13431.2|13454.4|13430.4|13456.1|13432.1|13451.6|13427.6|0
1728981900000|2024-10-15 08:45:00|13454.7|13430.7|13455.9|13431.9|13456.7|13432.7|13454.3|13430.3|0
1728982200000|2024-10-15 08:50:00|13455.7|13431.7|13455.2|13431.2|13457.9|13433.9|13455.2|13431.2|0
1728982500000|2024-10-15 08:55:00|13455.5|13431.5|13455.7|13431.7|13455.7|13431.7|13454|13430|0
1728982800000|2024-10-15 09:00:00|13445|13429|13452|13441|13457|13446|13439|13424|725
1728983100000|2024-10-15 09:05:00|13451|13440|13443|13432|13451|13440|13442|13431|392
1728983400000|2024-10-15 09:10:00|13444|13431|13438|13426|13449|13437|13437|13426|295
1728983700000|2024-10-15 09:15:00|13439|13427|13467|13456|13469|13458|13439|13427|931
1728984000000|2024-10-15 09:20:00|13468|13457|13458|13446|13470|13458|13453|13442|344
1728984300000|2024-10-15 09:25:00|13457|13447|13465|13453|13469|13457|13457|13446|512
1728984600000|2024-10-15 09:30:00|13466|13454|13446|13434|13470|13459|13446|13434|301
1728984900000|2024-10-15 09:35:00|13445|13433|13431|13420|13451|13439|13431|13419|562
1728985200000|2024-10-15 09:40:00|13432|13421|13427|13415|13435|13424|13421|13409|740
1728985500000|2024-10-15 09:45:00|13428|13416|13427|13416|13431|13420|13423|13411|266
1728985800000|2024-10-15 09:50:00|13426|13415|13436|13424|13448|13437|13425|13413|547
1728986100000|2024-10-15 09:55:00|13435|13423|13430|13418|13437|13425|13422|13411|499
1728986400000|2024-10-15 10:00:00|13431|13419|13443|13431|13453|13442|13429|13417|316
1728986700000|2024-10-15 10:05:00|13442|13430|13437|13425|13450|13439|13437|13425|196
1728987000000|2024-10-15 10:10:00|13436|13426|13443|13432|13448|13437|13436|13426|249
1728987300000|2024-10-15 10:15:00|13444|13433|13439|13428|13452|13441|13438|13426|264
1728987600000|2024-10-15 10:20:00|13440|13429|13434|13423|13445|13434|13426|13414|711
1728987900000|2024-10-15 10:25:00|13435|13424|13428|13416|13438|13426|13428|13416|163
1728988200000|2024-10-15 10:30:00|13427|13415|13437|13425|13437|13426|13425|13414|371
1728988500000|2024-10-15 10:35:00|13436|13424|13432|13421|13449|13437|13431|13419|238
1728988800000|2024-10-15 10:40:00|13433|13422|13422|13410|13433|13422|13420|13409|329
1728989100000|2024-10-15 10:45:00|13421|13411|13432|13420|13444|13432|13414|13403|668
1728989400000|2024-10-15 10:50:00|13431|13421|13430|13419|13437|13425|13425|13414|338
1728989700000|2024-10-15 10:55:00|13429|13418|13418|13406|13431|13419|13417|13406|347
1728990000000|2024-10-15 11:00:00|13417|13407|13430|13418|13432|13421|13417|13406|467
1728990300000|2024-10-15 11:05:00|13429|13417|13434|13423|13438|13427|13425|13414|677
1728990600000|2024-10-15 11:10:00|13433|13422|13437|13425|13446|13434|13426|13415|511
1728990900000|2024-10-15 11:15:00|13436|13424|13425|13414|13439|13427|13420|13408|304
1728991200000|2024-10-15 11:20:00|13426|13413|13431|13419|13436|13424|13424|13412|191
1728991500000|2024-10-15 11:25:00|13430|13420|13427|13416|13432|13421|13424|13412|159
1728991800000|2024-10-15 11:30:00|13426|13415|13424|13413|13433|13421|13422|13410|260
1728992100000|2024-10-15 11:35:00|13425|13414|13417|13406|13427|13416|13416|13404|297
1728992400000|2024-10-15 11:40:00|13418|13405|13476|13464|13476|13465|13410|13398|3822
1728992700000|2024-10-15 11:45:00|13477|13465|13476|13464|13535|13523|13461|13449|4254
1728993000000|2024-10-15 11:50:00|13475|13463|13514|13502|13517|13505|13473|13462|1416
1728993300000|2024-10-15 11:55:00|13516|13503|13496|13485|13517|13506|13480|13469|1140
1728993600000|2024-10-15 12:00:00|13495|13484|13497|13486|13510|13499|13487|13475|856
1728993900000|2024-10-15 12:05:00|13498|13487|13498|13486|13507|13495|13492|13481|746
1728994200000|2024-10-15 12:10:00|13497|13487|13538|13526|13538|13527|13495|13484|1140
1728994500000|2024-10-15 12:15:00|13537|13524|13533|13521|13537|13525|13518|13506|1145
1728994800000|2024-10-15 12:20:00|13534|13522|13516|13505|13536|13525|13516|13505|695
1728995100000|2024-10-15 12:25:00|13515|13504|13518|13506|13526|13515|13514|13502|452
1728995400000|2024-10-15 12:30:00|13519|13507|13510|13498|13522|13510|13504|13492|1162
1728995700000|2024-10-15 12:35:00|13511|13499|13510|13498|13515|13504|13504|13492|939
1728996000000|2024-10-15 12:40:00|13509|13497|13486|13475|13509|13498|13485|13474|717
1728996300000|2024-10-15 12:45:00|13487|13474|13493|13481|13500|13488|13480|13469|642
1728996600000|2024-10-15 12:50:00|13492|13480|13477|13465|13493|13481|13477|13465|458
1728996900000|2024-10-15 12:55:00|13479|13467|13506|13494|13514|13502|13477|13465|702
1728997200000|2024-10-15 13:00:00|13505|13493|13513|13501|13514|13503|13503|13492|796
1728997500000|2024-10-15 13:05:00|13512|13502|13520|13508|13522|13510|13498|13487|676
1728997800000|2024-10-15 13:10:00|13519|13506|13549|13538|13550|13539|13514|13502|1314
1728998100000|2024-10-15 13:15:00|13550|13539|13553|13541|13564|13553|13540|13528|2026
1728998400000|2024-10-15 13:20:00|13552|13540|13537|13526|13561|13549|13536|13525|1510
1728998700000|2024-10-15 13:25:00|13535|13525|13550|13538|13555|13543|13530|13518|1169
1728999000000|2024-10-15 13:30:00|13549|13535|13529|13517|13566|13554|13519|13507|3284
1728999300000|2024-10-15 13:35:00|13530|13518|13533|13522|13552|13540|13520|13508|1862
1728999600000|2024-10-15 13:40:00|13531|13521|13515|13504|13535|13524|13494|13483|2782
1728999900000|2024-10-15 13:45:00|13516|13503|13506|13494|13517|13505|13491|13480|1602
1729000200000|2024-10-15 13:50:00|13507|13495|13520|13508|13524|13512|13499|13488|1859
1729000500000|2024-10-15 13:55:00|13519|13507|13514|13503|13523|13512|13501|13489|1568
1729000800000|2024-10-15 14:00:00|13513|13502|13502|13490|13517|13505|13496|13485|1735
1729001100000|2024-10-15 14:05:00|13501|13488|13502|13491|13504|13492|13492|13480|1336
1729001400000|2024-10-15 14:10:00|13503|13492|13505|13494|13516|13505|13500|13489|1715
1729001700000|2024-10-15 14:15:00|13504|13493|13494|13482|13509|13498|13473|13462|1431
1729002000000|2024-10-15 14:20:00|13495|13483|13452|13441|13499|13487|13433|13422|2546
1729002300000|2024-10-15 14:25:00|13451|13439|13423|13411|13461|13449|13419|13407|2036
1729002600000|2024-10-15 14:30:00|13422|13412|13382|13370|13428|13417|13377|13366|5599
1729002900000|2024-10-15 14:35:00|13383|13371|13385|13373|13414|13403|13376|13365|5662
1729003200000|2024-10-15 14:40:00|13386|13374|13375|13363|13397|13386|13368|13356|5190
1729003500000|2024-10-15 14:45:00|13374|13361|13380|13368|13394|13383|13371|13360|2483
1729003800000|2024-10-15 14:50:00|13379|13369|13396|13385|13405|13394|13379|13368|2100
1729004100000|2024-10-15 14:55:00|13397|13384|13386|13375|13399|13387|13380|13369|919
1729004400000|2024-10-15 15:00:00|13385|13374|13391|13379|13396|13385|13374|13362|943
1729004700000|2024-10-15 15:05:00|13393|13380|13381|13370|13395|13384|13379|13368|1441
1729005000000|2024-10-15 15:10:00|13382|13369|13364|13352|13382|13371|13358|13346|1563
1729005300000|2024-10-15 15:15:00|13363|13351|13363|13351|13376|13365|13360|13348|1036
1729005600000|2024-10-15 15:20:00|13362|13350|13333|13321|13367|13356|13331|13319|2312
1729005900000|2024-10-15 15:25:00|13332|13322|13338|13327|13352|13341|13332|13321|1700
1729006200000|2024-10-15 15:30:00|13339|13326|13346|13334|13355|13343|13336|13324|1853
1729006500000|2024-10-15 15:35:00|13347|13335|13326|13315|13348|13336|13326|13314|1253
1729006800000|2024-10-15 15:40:00|13327|13314|13316|13303|13327|13316|13279|13268|4926
1729007100000|2024-10-15 15:45:00|13315|13304|13291|13280|13315|13304|13288|13276|1133
1729007400000|2024-10-15 15:50:00|13292|13279|13279|13268|13292|13280|13270|13258|1634
1729007700000|2024-10-15 15:55:00|13280|13267|13275|13264|13284|13272|13263|13252|1656
1729008000000|2024-10-15 16:00:00|13277|13266|13268|13256|13285|13274|13258|13247|2360
1729008300000|2024-10-15 16:05:00|13267|13254|13294|13283|13294|13283|13265|13254|1832
1729008600000|2024-10-15 16:10:00|13293|13282|13268|13256|13296|13284|13268|13256|1519
1729008900000|2024-10-15 16:15:00|13267|13257|13276|13265|13282|13270|13262|13251|1649
1729009200000|2024-10-15 16:20:00|13275|13264|13263|13251|13276|13265|13262|13250|693
1729009500000|2024-10-15 16:25:00|13264|13252|13266|13255|13270|13259|13261|13250|809
1729009800000|2024-10-15 16:30:00|13267|13256|13276|13265|13279|13267|13263|13252|434
1729010100000|2024-10-15 16:35:00|13278|13266|13292|13280|13293|13281|13277|13266|400
1729010400000|2024-10-15 16:40:00|13293|13281|13279|13267|13297|13286|13277|13266|382
1729010700000|2024-10-15 16:45:00|13278|13268|13290|13279|13291|13280|13271|13260|428
1729011000000|2024-10-15 16:50:00|13289|13278|13311|13299|13317|13305|13281|13269|699
1729011300000|2024-10-15 16:55:00|13312|13300|13321|13309|13325|13313|13302|13291|788
1729011600000|2024-10-15 17:00:00|13320|13307|13294|13282|13320|13307|13293|13281|873
1729011900000|2024-10-15 17:05:00|13296|13283|13299|13287|13309|13298|13291|13280|250
1729012200000|2024-10-15 17:10:00|13298|13286|13308|13296|13308|13296|13291|13280|441
1729012500000|2024-10-15 17:15:00|13307|13297|13296|13285|13313|13301|13294|13282|181
1729012800000|2024-10-15 17:20:00|13295|13284|13301|13290|13309|13297|13295|13283|157
1729013100000|2024-10-15 17:25:00|13300|13289|13295|13283|13303|13291|13292|13280|154
1729013400000|2024-10-15 17:30:00|13294|13284|13305|13293|13307|13296|13294|13282|142
1729013700000|2024-10-15 17:35:00|13304|13294|13306|13294|13307|13296|13295|13284|343
1729014000000|2024-10-15 17:40:00|13307|13295|13311|13299|13315|13303|13300|13288|191
1729014300000|2024-10-15 17:45:00|13310|13298|13307|13295|13314|13303|13304|13292|179
1729014600000|2024-10-15 17:50:00|13308|13296|13309|13297|13313|13301|13303|13291|92
1729014900000|2024-10-15 17:55:00|13308|13296|13306|13294|13311|13299|13300|13289|88
1729015200000|2024-10-15 18:00:00|13307|13295|13307|13295|13311|13300|13301|13290|75
1729015500000|2024-10-15 18:05:00|13306|13296|13300|13288|13308|13296|13300|13288|120
1729015800000|2024-10-15 18:10:00|13299|13289|13274|13263|13300|13289|13272|13261|607
1729016100000|2024-10-15 18:15:00|13275|13264|13276|13265|13295|13283|13264|13253|576
1729016400000|2024-10-15 18:20:00|13277|13266|13297|13286|13300|13289|13273|13262|445
1729016700000|2024-10-15 18:25:00|13298|13285|13290|13278|13299|13287|13287|13276|227
1729017000000|2024-10-15 18:30:00|13289|13277|13290|13278|13292|13281|13283|13271|317
1729017300000|2024-10-15 18:35:00|13289|13277|13292|13280|13293|13281|13283|13272|202
1729017600000|2024-10-15 18:40:00|13293|13282|13292|13280|13296|13284|13289|13277|194
1729017900000|2024-10-15 18:45:00|13293|13281|13281|13269|13293|13281|13278|13267|262
1729018200000|2024-10-15 18:50:00|13280|13270|13284|13272|13294|13283|13280|13268|263
1729018500000|2024-10-15 18:55:00|13283|13271|13265|13254|13286|13275|13265|13253|581
1729018800000|2024-10-15 19:00:00|13266|13255|13270|13259|13280|13268|13264|13252|641
1729019100000|2024-10-15 19:05:00|13271|13260|13253|13242|13271|13260|13250|13239|1358
1729019400000|2024-10-15 19:10:00|13254|13241|13251|13239|13268|13256|13250|13238|599
1729019700000|2024-10-15 19:15:00|13252|13240|13240|13228|13256|13244|13239|13228|626
1729020000000|2024-10-15 19:20:00|13241|13229|13255|13243|13258|13246|13240|13228|517
1729020300000|2024-10-15 19:25:00|13256|13245|13241|13229|13257|13245|13240|13228|433
1729020600000|2024-10-15 19:30:00|13242|13230|13232|13221|13250|13239|13231|13220|825
1729020900000|2024-10-15 19:35:00|13233|13222|13232|13221|13240|13228|13227|13216|1363
1729021200000|2024-10-15 19:40:00|13233|13222|13229.5|13219.5|13235|13223|13227|13216|708
1729021500000|2024-10-15 19:45:00|13230.5|13220.5|13266|13256|13267|13257|13229.5|13219.5|1224
1729021800000|2024-10-15 19:50:00|13267.5|13257.5|13265|13255|13276|13266|13242.5|13232.5|1237
1729022100000|2024-10-15 19:55:00|13264.5|13254.5|13275|13265|13280|13270|13256.5|13246.5|677
1729022400000|2024-10-15 20:00:00|13273.5|13263.5|13273.5|13263.5|13279|13269|13270|13260|122
1729022700000|2024-10-15 20:05:00|13274|13264|13273.5|13263.5|13280.5|13270.5|13272|13262|117
1729023000000|2024-10-15 20:10:00|13273|13263|13270.5|13260.5|13273|13263|13262.5|13252.5|137
1729023300000|2024-10-15 20:15:00|13270|13260|13256.5|13246.5|13270|13260|13255.5|13245.5|70
1729023600000|2024-10-15 20:20:00|13257|13247|13265|13255|13265.5|13255.5|13253.5|13243.5|56
1729023900000|2024-10-15 20:25:00|13264|13254|13257.5|13247.5|13265.5|13255.5|13256.5|13246.5|68
1729024200000|2024-10-15 20:30:00|13257|13247|13248|13238|13258|13248|13248|13238|63
1729024500000|2024-10-15 20:35:00|13247.5|13237.5|13250.5|13240.5|13252.5|13242.5|13246.5|13236.5|79
1729024800000|2024-10-15 20:40:00|13251|13241|13255.5|13245.5|13256|13246|13250|13240|73
1729025100000|2024-10-15 20:45:00|13255|13245|13249|13239|13255|13245|13247.5|13237.5|122
1729025400000|2024-10-15 20:50:00|13249.5|13239.5|13252|13242|13256|13246|13249|13239|65
1729025700000|2024-10-15 20:55:00|13252.5|13242.5|13254|13244|13256.5|13246.5|13252.5|13242.5|43
1729026000000|2024-10-15 21:00:00|13254.5|13244.5|13256|13246|13256|13246|13254.5|13244.5|57
1729026300000|2024-10-15 21:05:00|13256.5|13246.5|13263.5|13253.5|13263.5|13253.5|13256.5|13246.5|11
1729026600000|2024-10-15 21:10:00|13264.5|13254.5|13263.5|13253.5|13265.5|13255.5|13261|13251|5
1729026900000|2024-10-15 21:15:00|13270.7|13246.7|13271.3|13247.3|13271.6|13247.6|13270.7|13246.7|1
1729027200000|2024-10-15 21:20:00|13271.5|13247.5|13271.6|13247.6|13271.6|13247.6|13271.5|13247.5|0
1729027500000|2024-10-15 21:25:00|13271.7|13247.7|13271.6|13247.6|13272|13248|13271.6|13247.6|0
1729027800000|2024-10-15 21:30:00|13271.8|13247.8|13271.7|13247.7|13271.8|13247.8|13271.6|13247.6|0
1729028100000|2024-10-15 21:35:00|13272.2|13248.2|13273.2|13249.2|13273.4|13249.4|13271.7|13247.7|0
1729028400000|2024-10-15 21:40:00|13273.4|13249.4|13273.6|13249.6|13273.6|13249.6|13273.4|13249.4|0
1729028700000|2024-10-15 21:45:00|13273.3|13249.3|13274.3|13250.3|13274.3|13250.3|13273.2|13249.2|0
1729029000000|2024-10-15 21:50:00|13273.8|13249.8|13274.4|13250.4|13274.4|13250.4|13273.8|13249.8|0
1729029300000|2024-10-15 21:55:00|13274.2|13250.2|13274.1|13250.1|13274.3|13250.3|13273.9|13249.9|0
1729029600000|2024-10-15 22:00:00|13273.7|13249.7|13263.6|13239.6|13274.2|13250.2|13262.5|13238.5|0
1729029900000|2024-10-15 22:05:00|13264|13240|13256.2|13232.2|13264.2|13240.2|13255.9|13231.9|0
1729030200000|2024-10-15 22:10:00|13257.1|13233.1|13261|13237|13261|13237|13257.1|13233.1|0
1729030500000|2024-10-15 22:15:00|13260.7|13236.7|13263.5|13239.5|13263.8|13239.8|13260.7|13236.7|0
1729030800000|2024-10-15 22:20:00|13263.8|13239.8|13265.7|13241.7|13266.1|13242.1|13263.8|13239.8|0
1729031100000|2024-10-15 22:25:00|13265.4|13241.4|13264.9|13240.9|13266.1|13242.1|13264.9|13240.9|0
1729031400000|2024-10-15 22:30:00|13265.9|13241.9|13263.1|13239.1|13266|13242|13262.3|13238.3|0
1729031700000|2024-10-15 22:35:00|13263.4|13239.4|13263.7|13239.7|13264.6|13240.6|13263.1|13239.1|0
1729032000000|2024-10-15 22:40:00|13264|13240|13261.1|13237.1|13264|13240|13261.1|13237.1|0
1729032300000|2024-10-15 22:45:00|13261.4|13237.4|13262|13238|13262.2|13238.2|13261.1|13237.1|0
1729032600000|2024-10-15 22:50:00|13261.7|13237.7|13265.8|13241.8|13266.2|13242.2|13261.6|13237.6|0
1729032900000|2024-10-15 22:55:00|13266.2|13242.2|13265.9|13241.9|13266.7|13242.7|13265.5|13241.5|0
1729033200000|2024-10-15 23:00:00|13266.2|13242.2|13268|13244|13269.4|13245.4|13266.2|13242.2|0
1729033500000|2024-10-15 23:05:00|13268.4|13244.4|13268.1|13244.1|13268.5|13244.5|13266.3|13242.3|0
1729033800000|2024-10-15 23:10:00|13267.8|13243.8|13267.5|13243.5|13269.2|13245.2|13267.1|13243.1|0
1729034100000|2024-10-15 23:15:00|13267.6|13243.6|13269.1|13245.1|13269.5|13245.5|13267.2|13243.2|0
1729034400000|2024-10-15 23:20:00|13269.4|13245.4|13269.9|13245.9|13270.6|13246.6|13268.4|13244.4|0
1729034700000|2024-10-15 23:25:00|13270.3|13246.3|13270.8|13246.8|13270.8|13246.8|13269.9|13245.9|0
1729035000000|2024-10-15 23:30:00|13270.6|13246.6|13270.1|13246.1|13270.6|13246.6|13269|13245|0
1729035300000|2024-10-15 23:35:00|13270.5|13246.5|13269.8|13245.8|13270.9|13246.9|13269|13245|0
1729035600000|2024-10-15 23:40:00|13269.4|13245.4|13271.5|13247.5|13271.6|13247.6|13269|13245|0
1729035900000|2024-10-15 23:45:00|13271.8|13247.8|13271.9|13247.9|13273.4|13249.4|13271.6|13247.6|0
1729036200000|2024-10-15 23:50:00|13271.8|13247.8|13270.9|13246.9|13271.8|13247.8|13269.6|13245.6|0
1729036500000|2024-10-15 23:55:00|13271.1|13247.1|13273.3|13249.3|13274.3|13250.3|13270|13246|0
1729036800000|2024-10-16 00:00:00|13273.7|13249.7|13271.9|13247.9|13274.1|13250.1|13271.6|13247.6|0
1729037100000|2024-10-16 00:05:00|13271.6|13247.6|13272.3|13248.3|13272.3|13248.3|13270.8|13246.8|0
1729037400000|2024-10-16 00:10:00|13272.1|13248.1|13273.9|13249.9|13274.1|13250.1|13272.1|13248.1|0
1729037700000|2024-10-16 00:15:00|13273.6|13249.6|13276.8|13252.8|13276.8|13252.8|13273.2|13249.2|0
1729038000000|2024-10-16 00:20:00|13276.9|13252.9|13277.1|13253.1|13277.8|13253.8|13275.4|13251.4|0
1729038300000|2024-10-16 00:25:00|13277.4|13253.4|13276|13252|13277.6|13253.6|13274.6|13250.6|0
1729038600000|2024-10-16 00:30:00|13275.8|13251.8|13275.4|13251.4|13276.2|13252.2|13274.5|13250.5|0
1729038900000|2024-10-16 00:35:00|13275.1|13251.1|13278.7|13254.7|13279.2|13255.2|13275|13251|0
1729039200000|2024-10-16 00:40:00|13279|13255|13276.4|13252.4|13279|13255|13275.9|13251.9|0
1729039500000|2024-10-16 00:45:00|13276.2|13252.2|13275.2|13251.2|13276.4|13252.4|13274.5|13250.5|0
1729039800000|2024-10-16 00:50:00|13275.3|13251.3|13273.8|13249.8|13276.2|13252.2|13273.7|13249.7|0
1729040100000|2024-10-16 00:55:00|13274|13250|13285.2|13261.2|13285.2|13261.2|13273.5|13249.5|0
1729040400000|2024-10-16 01:00:00|13286.6|13276.6|13324.6|13314.6|13329.6|13319.6|13282.6|13272.6|4714
1729040700000|2024-10-16 01:05:00|13323.6|13313.6|13326.1|13316.1|13347.1|13337.1|13320.1|13310.1|4080
1729041000000|2024-10-16 01:10:00|13324.6|13314.6|13343.6|13333.6|13346.6|13336.6|13317.6|13307.6|1373
1729041300000|2024-10-16 01:15:00|13344.1|13334.1|13356.1|13346.1|13380.1|13370.1|13330.1|13320.1|3636
1729041600000|2024-10-16 01:20:00|13356.6|13346.6|13324.1|13314.1|13356.6|13346.6|13320.6|13310.6|4407
1729041900000|2024-10-16 01:25:00|13325.1|13315.1|13316.1|13306.1|13336.1|13326.1|13305.6|13295.6|4270
1729042200000|2024-10-16 01:30:00|13315.1|13305.1|13388.6|13378.6|13406.6|13396.6|13309.6|13299.6|27157
1729042500000|2024-10-16 01:35:00|13389.1|13379.1|13377.1|13367.1|13389.1|13379.1|13306.6|13296.6|16426
1729042800000|2024-10-16 01:40:00|13376.1|13366.1|13399.6|13389.6|13421.1|13411.1|13354.6|13344.6|12540
1729043100000|2024-10-16 01:45:00|13401.6|13391.6|13367.6|13357.6|13430.6|13420.6|13365.6|13355.6|10770
1729043400000|2024-10-16 01:50:00|13366.6|13356.6|13438.6|13428.6|13450.6|13440.6|13359.6|13349.6|8716
1729043700000|2024-10-16 01:55:00|13439.6|13429.6|13455.6|13445.6|13457.6|13447.6|13402.6|13392.6|6853
1729044000000|2024-10-16 02:00:00|13454.6|13444.6|13401.6|13391.6|13461.6|13451.6|13401.6|13391.6|5983
1729044300000|2024-10-16 02:05:00|13400.6|13390.6|13353.6|13343.6|13402.6|13392.6|13352.6|13342.6|6456
1729044600000|2024-10-16 02:10:00|13356.6|13346.6|13354.6|13344.6|13379.6|13369.6|13349.6|13339.6|6112
1729044900000|2024-10-16 02:15:00|13353.6|13343.6|13308.6|13298.6|13353.6|13343.6|13300.6|13290.6|6847
1729045200000|2024-10-16 02:20:00|13309.6|13299.6|13321.6|13311.6|13343.6|13333.6|13303.6|13293.6|5761
1729045500000|2024-10-16 02:25:00|13322.6|13312.6|13289.6|13279.6|13328.6|13318.6|13286.6|13276.6|5457
1729045800000|2024-10-16 02:30:00|13292.6|13282.6|13322.6|13312.6|13336.6|13326.6|13277.6|13267.6|5575
1729046100000|2024-10-16 02:35:00|13323.6|13313.6|13357.6|13347.6|13357.6|13347.6|13310.6|13300.6|4808
1729046400000|2024-10-16 02:40:00|13358.6|13348.6|13330.6|13320.6|13373.6|13363.6|13327.6|13317.6|5076
1729046700000|2024-10-16 02:45:00|13333.6|13323.6|13379.6|13369.6|13389.6|13379.6|13330.6|13320.6|4003
1729047000000|2024-10-16 02:50:00|13377.6|13367.6|13388.6|13378.6|13391.6|13381.6|13356.6|13346.6|3872
1729047300000|2024-10-16 02:55:00|13389.6|13379.6|13395.6|13385.6|13409.6|13399.6|13381.6|13371.6|4479
1729047600000|2024-10-16 03:00:00|13396.6|13386.6|13408.6|13398.6|13408.6|13398.6|13371.6|13361.6|3380
1729047900000|2024-10-16 03:05:00|13410.6|13400.6|13477.6|13467.6|13482.6|13472.6|13407.6|13397.6|6897
1729048200000|2024-10-16 03:10:00|13476.6|13466.6|13490.6|13480.6|13517.6|13507.6|13464.6|13454.6|6827
1729048500000|2024-10-16 03:15:00|13488.6|13478.6|13421.6|13411.6|13490.6|13480.6|13418.6|13408.6|3951
1729048800000|2024-10-16 03:20:00|13423.6|13413.6|13431.6|13421.6|13453.6|13443.6|13423.6|13413.6|3825
1729049100000|2024-10-16 03:25:00|13429.6|13419.6|13407.6|13397.6|13429.6|13419.6|13397.6|13387.6|2725
1729049400000|2024-10-16 03:30:00|13409.6|13399.6|13416.6|13406.6|13417.6|13407.6|13397.6|13387.6|797
1729049700000|2024-10-16 03:35:00|13414.6|13404.6|13418.6|13408.6|13422.6|13412.6|13412.6|13402.6|751
1729050000000|2024-10-16 03:40:00|13419.6|13409.6|13434.6|13424.6|13438.6|13428.6|13418.6|13408.6|826
1729050300000|2024-10-16 03:45:00|13433.6|13423.6|13441.6|13431.6|13441.6|13431.6|13431.6|13421.6|498
1729050600000|2024-10-16 03:50:00|13440.6|13430.6|13442.6|13432.6|13442.6|13432.6|13435.6|13425.6|749
1729050900000|2024-10-16 03:55:00|13441.6|13431.6|13452.6|13442.6|13459.6|13449.6|13441.6|13431.6|1708
1729051200000|2024-10-16 04:00:00|13453.6|13443.6|13451.6|13441.6|13458.6|13448.6|13449.6|13439.6|666
1729051500000|2024-10-16 04:05:00|13452.6|13442.6|13451.6|13441.6|13455.6|13445.6|13450.6|13440.6|525
1729051800000|2024-10-16 04:10:00|13450.6|13440.6|13449.6|13439.6|13455.6|13445.6|13449.6|13439.6|353
1729052100000|2024-10-16 04:15:00|13450.6|13440.6|13452.6|13442.6|13457.6|13447.6|13449.6|13439.6|512
1729052400000|2024-10-16 04:20:00|13453.6|13443.6|13448.6|13438.6|13455.6|13445.6|13447.6|13437.6|316
1729052700000|2024-10-16 04:25:00|13447.6|13437.6|13446.6|13436.6|13448.6|13438.6|13445.6|13435.6|297
1729053000000|2024-10-16 04:30:00|13447.6|13437.6|13444.6|13434.6|13448.6|13438.6|13443.6|13433.6|402
1729053300000|2024-10-16 04:35:00|13445.6|13435.6|13444.6|13434.6|13451.6|13441.6|13443.6|13433.6|671
1729053600000|2024-10-16 04:40:00|13443.6|13433.6|13438.6|13428.6|13444.6|13434.6|13437.6|13427.6|1044
1729053900000|2024-10-16 04:45:00|13437.6|13427.6|13446.6|13436.6|13450.6|13440.6|13436.6|13426.6|1445
1729054200000|2024-10-16 04:50:00|13444.6|13434.6|13436.6|13426.6|13449.6|13439.6|13434.6|13424.6|968
1729054500000|2024-10-16 04:55:00|13435.6|13425.6|13440.6|13430.6|13442.6|13432.6|13435.6|13425.6|582
1729054800000|2024-10-16 05:00:00|13441.6|13431.6|13458.6|13448.6|13493.6|13483.6|13432.6|13422.6|8437
1729055100000|2024-10-16 05:05:00|13457.6|13447.6|13405.6|13395.6|13458.6|13448.6|13402.6|13392.6|3761
1729055400000|2024-10-16 05:10:00|13407.6|13397.6|13417.6|13407.6|13428.6|13418.6|13398.6|13388.6|2772
1729055700000|2024-10-16 05:15:00|13418.6|13408.6|13406.6|13396.6|13425.6|13415.6|13395.6|13385.6|1922
1729056000000|2024-10-16 05:20:00|13404.6|13394.6|13379.6|13369.6|13404.6|13394.6|13363.6|13353.6|2836
1729056300000|2024-10-16 05:25:00|13382.6|13372.6|13393.6|13383.6|13394.6|13384.6|13367.6|13357.6|2406
1729056600000|2024-10-16 05:30:00|13392.6|13382.6|13364.6|13354.6|13393.6|13383.6|13343.6|13333.6|3492
1729056900000|2024-10-16 05:35:00|13362.6|13352.6|13363.6|13353.6|13367.6|13357.6|13345.6|13335.6|1631
1729057200000|2024-10-16 05:40:00|13362.6|13352.6|13383.6|13373.6|13389.6|13379.6|13354.6|13344.6|2140
1729057500000|2024-10-16 05:45:00|13384.6|13374.6|13372.6|13362.6|13410.6|13400.6|13367.6|13357.6|3053
1729057800000|2024-10-16 05:50:00|13373.6|13363.6|13375.6|13365.6|13383.6|13373.6|13357.6|13347.6|2234
1729058100000|2024-10-16 05:55:00|13374.6|13364.6|13381.6|13371.6|13390.6|13380.6|13370.6|13360.6|1422
1729058400000|2024-10-16 06:00:00|13379.6|13369.6|13349.6|13339.6|13383.6|13373.6|13347.6|13337.6|2388
1729058700000|2024-10-16 06:05:00|13352.6|13342.6|13346.6|13336.6|13358.6|13348.6|13330.6|13320.6|2717
1729059000000|2024-10-16 06:10:00|13345.6|13335.6|13337.6|13327.6|13354.6|13344.6|13331.6|13321.6|2111
1729059300000|2024-10-16 06:15:00|13336.6|13326.6|13321.6|13311.6|13360.6|13350.6|13320.6|13310.6|3186
1729059600000|2024-10-16 06:20:00|13323.6|13313.6|13347.6|13337.6|13353.6|13343.6|13315.6|13305.6|4794
1729059900000|2024-10-16 06:25:00|13346.6|13336.6|13389.6|13379.6|13392.6|13382.6|13342.6|13332.6|3582
1729060200000|2024-10-16 06:30:00|13390.6|13380.6|13359.6|13349.6|13395.6|13385.6|13348.6|13338.6|3560
1729060500000|2024-10-16 06:35:00|13360.6|13350.6|13397.6|13387.6|13408.6|13398.6|13360.6|13350.6|5252
1729060800000|2024-10-16 06:40:00|13393.6|13383.6|13402.6|13392.6|13410.6|13400.6|13382.6|13372.6|3581
1729061100000|2024-10-16 06:45:00|13403.6|13393.6|13374.6|13364.6|13419.6|13409.6|13374.6|13364.6|4320
1729061400000|2024-10-16 06:50:00|13373.6|13363.6|13368.6|13358.6|13387.6|13377.6|13365.6|13355.6|4846
1729061700000|2024-10-16 06:55:00|13369.6|13359.6|13363.6|13353.6|13370.6|13360.6|13359.6|13349.6|6725
1729062000000|2024-10-16 07:00:00|13367.6|13357.6|13336.6|13326.6|13367.6|13357.6|13335.6|13325.6|3246
1729062300000|2024-10-16 07:05:00|13335.6|13325.6|13350.6|13340.6|13356.6|13346.6|13327.6|13317.6|884
1729062600000|2024-10-16 07:10:00|13351.6|13341.6|13374.6|13364.6|13374.6|13364.6|13344.6|13334.6|1768
1729062900000|2024-10-16 07:15:00|13373.6|13363.6|13379.6|13369.6|13384.6|13374.6|13371.6|13361.6|1649
1729063200000|2024-10-16 07:20:00|13380.6|13370.6|13373.6|13363.6|13386.6|13376.6|13371.6|13361.6|572
1729063500000|2024-10-16 07:25:00|13374.6|13364.6|13370.6|13360.6|13382.6|13372.6|13370.6|13360.6|577
1729063800000|2024-10-16 07:30:00|13369.6|13359.6|13365.6|13355.6|13372.6|13362.6|13356.6|13346.6|817
1729064100000|2024-10-16 07:35:00|13364.6|13354.6|13357.6|13347.6|13372.6|13362.6|13357.6|13347.6|624
1729064400000|2024-10-16 07:40:00|13356.6|13346.6|13362.6|13352.6|13364.6|13354.6|13356.6|13346.6|709
1729064700000|2024-10-16 07:45:00|13363.6|13353.6|13355.6|13345.6|13363.6|13353.6|13348.6|13338.6|1465
1729065000000|2024-10-16 07:50:00|13354.6|13344.6|13359.6|13349.6|13364.6|13354.6|13351.6|13341.6|492
1729065300000|2024-10-16 07:55:00|13358.6|13348.6|13344.6|13334.6|13358.6|13348.6|13339.6|13329.6|928
1729065600000|2024-10-16 08:00:00|13345.6|13335.6|13325.6|13314.6|13346.6|13335.6|13323.6|13312.6|1039
1729065900000|2024-10-16 08:05:00|13327.6|13316.6|13314.6|13302.6|13329.6|13318.6|13311.6|13299.6|1300
1729066200000|2024-10-16 08:10:00|13315.6|13303.6|13293.6|13281.6|13318.6|13307.6|13293.6|13281.6|1407
1729066500000|2024-10-16 08:15:00|13294.6|13282.6|13318.6|13306.6|13321.6|13310.6|13293.6|13281.6|1879
1729066800000|2024-10-16 08:20:00|13316.6|13305.6|13304.6|13292.6|13321.6|13310.6|13303.6|13292.6|501
1729067100000|2024-10-16 08:25:00|13303.6|13293.6|13306.6|13293.6|13311.6|13299.6|13303.6|13291.6|782
1729067400000|2024-10-16 08:30:00|13317|13293|13316.4|13292.4|13319.1|13295.1|13316.4|13292.4|3
1729067700000|2024-10-16 08:35:00|13316.7|13292.7|13317.3|13293.3|13319.8|13295.8|13314.2|13290.2|1203
1729068000000|2024-10-16 08:40:00|13317.6|13293.6|13319|13295|13319.7|13295.7|13315.4|13291.4|0
1729068300000|2024-10-16 08:45:00|13319.4|13295.4|13317.8|13293.8|13319.5|13295.5|13317|13293|0
1729068600000|2024-10-16 08:50:00|13317.6|13293.6|13317.1|13293.1|13318.7|13294.7|13316.8|13292.8|0
1729068900000|2024-10-16 08:55:00|13316.8|13292.8|13317.3|13293.3|13318.4|13294.4|13315.9|13291.9|0
1729069200000|2024-10-16 09:00:00|13317|13293|13343.6|13331.6|13359.6|13346.6|13304.6|13289.6|1801
1729069500000|2024-10-16 09:05:00|13340.6|13330.6|13349.6|13337.6|13354.6|13343.6|13340.6|13329.6|311
1729069800000|2024-10-16 09:10:00|13348.6|13336.6|13346.6|13333.6|13351.6|13340.6|13343.6|13332.6|198
1729070100000|2024-10-16 09:15:00|13347.6|13334.6|13343.6|13332.6|13357.6|13345.6|13342.6|13331.6|720
1729070400000|2024-10-16 09:20:00|13344.6|13331.6|13337.6|13326.6|13344.6|13332.6|13334.6|13321.6|723
1729070700000|2024-10-16 09:25:00|13339.6|13325.6|13332.6|13321.6|13341.6|13330.6|13328.6|13317.6|360
1729071000000|2024-10-16 09:30:00|13333.6|13322.6|13342.6|13331.6|13353.6|13342.6|13332.6|13321.6|366
1729071300000|2024-10-16 09:35:00|13343.6|13332.6|13331.6|13320.6|13343.6|13332.6|13330.6|13319.6|160
1729071600000|2024-10-16 09:40:00|13332.6|13321.6|13324.6|13312.6|13334.6|13322.6|13323.6|13311.6|207
1729071900000|2024-10-16 09:45:00|13325.6|13313.6|13320.6|13308.6|13328.6|13317.6|13319.6|13308.6|167
1729072200000|2024-10-16 09:50:00|13319.6|13309.6|13311.6|13299.6|13323.6|13312.6|13311.6|13299.6|168
1729072500000|2024-10-16 09:55:00|13312.6|13300.6|13304.6|13293.6|13313.6|13302.6|13301.6|13289.6|603
1729072800000|2024-10-16 10:00:00|13305.6|13294.6|13303.6|13291.6|13314.6|13303.6|13301.6|13290.6|672
1729073100000|2024-10-16 10:05:00|13302.6|13292.6|13301.6|13289.6|13305.6|13294.6|13299.6|13288.6|216
1729073400000|2024-10-16 10:10:00|13300.6|13290.6|13305.6|13294.6|13306.6|13295.6|13299.6|13287.6|128
1729073700000|2024-10-16 10:15:00|13307.6|13296.6|13312.6|13300.6|13312.6|13301.6|13304.6|13292.6|120
1729074000000|2024-10-16 10:20:00|13313.6|13301.6|13322.6|13311.6|13322.6|13311.6|13310.6|13299.6|77
1729074300000|2024-10-16 10:25:00|13321.6|13310.6|13316.6|13305.6|13327.6|13315.6|13316.6|13305.6|113
1729074600000|2024-10-16 10:30:00|13315.6|13304.6|13318.6|13306.6|13319.6|13307.6|13314.6|13302.6|43
1729074900000|2024-10-16 10:35:00|13319.6|13308.6|13315.6|13304.6|13325.6|13314.6|13315.6|13304.6|89
1729075200000|2024-10-16 10:40:00|13314.6|13303.6|13296.6|13285.6|13316.6|13304.6|13293.6|13282.6|502
1729075500000|2024-10-16 10:45:00|13297.6|13284.6|13306.6|13294.6|13310.6|13299.6|13295.6|13284.6|147
1729075800000|2024-10-16 10:50:00|13305.6|13295.6|13315.6|13303.6|13317.6|13305.6|13305.6|13294.6|60
1729076100000|2024-10-16 10:55:00|13316.6|13304.6|13322.6|13311.6|13323.6|13312.6|13315.6|13303.6|235
1729076400000|2024-10-16 11:00:00|13321.6|13310.6|13307.6|13296.6|13326.6|13315.6|13302.6|13290.6|122
1729076700000|2024-10-16 11:05:00|13308.6|13297.6|13320.6|13308.6|13320.6|13309.6|13297.6|13285.6|237
1729077000000|2024-10-16 11:10:00|13321.6|13309.6|13334.6|13323.6|13337.6|13325.6|13319.6|13308.6|321
1729077300000|2024-10-16 11:15:00|13332.6|13322.6|13327.6|13316.6|13334.6|13322.6|13321.6|13310.6|180
1729077600000|2024-10-16 11:20:00|13328.6|13317.6|13334.6|13322.6|13334.6|13323.6|13323.6|13311.6|220
1729077900000|2024-10-16 11:25:00|13335.6|13323.6|13328.6|13317.6|13339.6|13328.6|13328.6|13317.6|234
1729078200000|2024-10-16 11:30:00|13329.6|13318.6|13330.6|13319.6|13342.6|13331.6|13328.6|13317.6|233
1729078500000|2024-10-16 11:35:00|13329.6|13318.6|13327.6|13316.6|13331.6|13320.6|13325.6|13314.6|80
1729078800000|2024-10-16 11:40:00|13326.6|13315.6|13326.6|13314.6|13327.6|13315.6|13323.6|13312.6|37
1729079100000|2024-10-16 11:45:00|13325.6|13313.6|13326.6|13315.6|13328.6|13317.6|13320.6|13309.6|77
1729079400000|2024-10-16 11:50:00|13327.6|13314.6|13330.6|13318.6|13334.6|13323.6|13327.6|13314.6|123
1729079700000|2024-10-16 11:55:00|13329.6|13317.6|13341.6|13329.6|13342.6|13330.6|13325.6|13314.6|106
1729080000000|2024-10-16 12:00:00|13342.6|13330.6|13351.6|13339.6|13361.6|13350.6|13341.6|13329.6|633
1729080300000|2024-10-16 12:05:00|13350.6|13338.6|13341.6|13329.6|13350.6|13338.6|13336.6|13324.6|110
1729080600000|2024-10-16 12:10:00|13340.6|13330.6|13343.6|13331.6|13345.6|13333.6|13340.6|13329.6|65
1729080900000|2024-10-16 12:15:00|13342.6|13330.6|13343.6|13331.6|13345.6|13333.6|13339.6|13327.6|123
1729081200000|2024-10-16 12:20:00|13342.6|13330.6|13330.6|13319.6|13342.6|13331.6|13327.6|13316.6|214
1729081500000|2024-10-16 12:25:00|13331.6|13318.6|13331.6|13319.6|13337.6|13325.6|13328.6|13316.6|112
1729081800000|2024-10-16 12:30:00|13330.6|13320.6|13334.6|13323.6|13336.6|13325.6|13330.6|13319.6|112
1729082100000|2024-10-16 12:35:00|13333.6|13322.6|13339.6|13327.6|13340.6|13329.6|13333.6|13322.6|281
1729082400000|2024-10-16 12:40:00|13338.6|13328.6|13337.6|13325.6|13340.6|13329.6|13333.6|13322.6|217
1729082700000|2024-10-16 12:45:00|13336.6|13326.6|13347.6|13335.6|13348.6|13337.6|13336.6|13325.6|162
1729083000000|2024-10-16 12:50:00|13346.6|13336.6|13354.6|13342.6|13354.6|13343.6|13346.6|13335.6|147
1729083300000|2024-10-16 12:55:00|13355.6|13343.6|13342.6|13331.6|13358.6|13346.6|13341.6|13330.6|424
1729083600000|2024-10-16 13:00:00|13343.6|13332.6|13347.6|13335.6|13347.6|13335.6|13337.6|13326.6|130
1729083900000|2024-10-16 13:05:00|13346.6|13333.6|13345.6|13334.6|13347.6|13336.6|13342.6|13331.6|74
1729084200000|2024-10-16 13:10:00|13344.6|13333.6|13346.6|13334.6|13346.6|13335.6|13335.6|13324.6|227
1729084500000|2024-10-16 13:15:00|13345.6|13333.6|13351.6|13339.6|13360.6|13349.6|13343.6|13332.6|517
1729084800000|2024-10-16 13:20:00|13350.6|13337.6|13346.6|13335.6|13350.6|13338.6|13342.6|13330.6|167
1729085100000|2024-10-16 13:25:00|13347.6|13336.6|13360.6|13349.6|13364.6|13353.6|13346.6|13335.6|644
1729085400000|2024-10-16 13:30:00|13363.6|13351.6|13353.6|13340.6|13371.6|13359.6|13332.6|13320.6|1828
1729085700000|2024-10-16 13:35:00|13352.6|13339.6|13364.6|13352.6|13367.6|13356.6|13346.6|13334.6|1300
1729086000000|2024-10-16 13:40:00|13363.6|13353.6|13364.6|13353.6|13375.6|13364.6|13356.6|13345.6|1026
1729086300000|2024-10-16 13:45:00|13365.6|13354.6|13389.6|13378.6|13389.6|13378.6|13358.6|13346.6|1341
1729086600000|2024-10-16 13:50:00|13388.6|13376.6|13357.6|13345.6|13389.6|13378.6|13354.6|13342.6|989
1729086900000|2024-10-16 13:55:00|13356.6|13346.6|13361.6|13349.6|13374.6|13362.6|13349.6|13337.6|1110
1729087200000|2024-10-16 14:00:00|13362.6|13350.6|13375.6|13364.6|13383.6|13372.6|13353.6|13341.6|909
1729087500000|2024-10-16 14:05:00|13376.6|13362.6|13368.6|13357.6|13376.6|13363.6|13359.6|13348.6|401
1729087800000|2024-10-16 14:10:00|13369.6|13356.6|13374.6|13363.6|13377.6|13365.6|13365.6|13353.6|387
1729088100000|2024-10-16 14:15:00|13375.6|13364.6|13375.6|13363.6|13382.6|13370.6|13364.6|13352.6|569
1729088400000|2024-10-16 14:20:00|13374.6|13364.6|13387.6|13375.6|13396.6|13385.6|13374.6|13363.6|1026
1729088700000|2024-10-16 14:25:00|13386.6|13376.6|13389.6|13377.6|13395.6|13384.6|13384.6|13372.6|571
1729089000000|2024-10-16 14:30:00|13390.6|13378.6|13391.6|13379.6|13396.6|13385.6|13382.6|13371.6|955
1729089300000|2024-10-16 14:35:00|13393.6|13380.6|13387.6|13375.6|13395.6|13383.6|13385.6|13374.6|783
1729089600000|2024-10-16 14:40:00|13388.6|13376.6|13384.6|13373.6|13390.6|13378.6|13370.6|13358.6|910
1729089900000|2024-10-16 14:45:00|13385.6|13374.6|13398.6|13387.6|13399.6|13388.6|13384.6|13372.6|550
1729090200000|2024-10-16 14:50:00|13399.6|13386.6|13399.6|13388.6|13416.6|13405.6|13395.6|13384.6|1106
1729090500000|2024-10-16 14:55:00|13400.6|13389.6|13419.6|13408.6|13421.6|13410.6|13395.6|13384.6|665
1729090800000|2024-10-16 15:00:00|13420.6|13409.6|13437.6|13425.6|13437.6|13426.6|13420.6|13408.6|1722
1729091100000|2024-10-16 15:05:00|13436.6|13424.6|13424.6|13412.6|13439.6|13428.6|13414.6|13402.6|1801
1729091400000|2024-10-16 15:10:00|13425.6|13413.6|13445.6|13433.6|13446.6|13434.6|13418.6|13407.6|739
1729091700000|2024-10-16 15:15:00|13444.6|13434.6|13450.6|13439.6|13452.6|13440.6|13442.6|13431.6|966
1729092000000|2024-10-16 15:20:00|13451.6|13438.6|13452.6|13440.6|13457.6|13446.6|13443.6|13431.6|1089
1729092300000|2024-10-16 15:25:00|13453.6|13441.6|13451.6|13439.6|13457.6|13446.6|13446.6|13435.6|767
1729092600000|2024-10-16 15:30:00|13450.6|13440.6|13451.6|13440.6|13458.6|13447.6|13448.6|13437.6|845
1729092900000|2024-10-16 15:35:00|13452.6|13439.6|13455.6|13444.6|13458.6|13446.6|13442.6|13431.6|491
1729093200000|2024-10-16 15:40:00|13456.6|13445.6|13446.6|13435.6|13456.6|13445.6|13445.6|13434.6|638
1729093500000|2024-10-16 15:45:00|13447.6|13436.6|13433.6|13422.6|13447.6|13436.6|13425.6|13414.6|721
1729093800000|2024-10-16 15:50:00|13434.6|13423.6|13426.6|13415.6|13440.6|13428.6|13417.6|13406.6|465
1729094100000|2024-10-16 15:55:00|13427.6|13416.6|13410.6|13399.6|13427.6|13416.6|13409.6|13398.6|407
1729094400000|2024-10-16 16:00:00|13411.6|13400.6|13407.6|13396.6|13412.6|13401.6|13403.6|13392.6|432
1729094700000|2024-10-16 16:05:00|13406.6|13395.6|13409.6|13397.6|13416.6|13405.6|13397.6|13385.6|484
1729095000000|2024-10-16 16:10:00|13410.6|13398.6|13406.6|13394.6|13410.6|13399.6|13401.6|13389.6|183
1729095300000|2024-10-16 16:15:00|13405.6|13395.6|13404.6|13393.6|13408.6|13396.6|13393.6|13382.6|395
1729095600000|2024-10-16 16:20:00|13405.6|13394.6|13410.6|13398.6|13416.6|13405.6|13405.6|13394.6|140
1729095900000|2024-10-16 16:25:00|13411.6|13399.6|13406.6|13394.6|13413.6|13402.6|13404.6|13393.6|118
1729096200000|2024-10-16 16:30:00|13405.6|13395.6|13401.6|13389.6|13411.6|13399.6|13401.6|13389.6|51
1729096500000|2024-10-16 16:35:00|13403.6|13390.6|13402.6|13390.6|13405.6|13394.6|13398.6|13387.6|118
1729096800000|2024-10-16 16:40:00|13401.6|13389.6|13404.6|13392.6|13406.6|13395.6|13401.6|13389.6|42
1729097100000|2024-10-16 16:45:00|13403.6|13393.6|13397.6|13385.6|13407.6|13395.6|13397.6|13385.6|60
1729097400000|2024-10-16 16:50:00|13398.6|13386.6|13398.6|13386.6|13403.6|13391.6|13397.6|13385.6|186
1729097700000|2024-10-16 16:55:00|13399.6|13387.6|13407.6|13395.6|13407.6|13396.6|13398.6|13386.6|82
1729098000000|2024-10-16 17:00:00|13406.6|13394.6|13397.6|13385.6|13406.6|13394.6|13392.6|13380.6|615
1729098300000|2024-10-16 17:05:00|13398.6|13386.6|13402.6|13390.6|13410.6|13399.6|13398.6|13386.6|135
1729098600000|2024-10-16 17:10:00|13403.6|13391.6|13399.6|13387.6|13406.6|13395.6|13397.6|13386.6|67
1729098900000|2024-10-16 17:15:00|13398.6|13386.6|13406.6|13394.6|13407.6|13395.6|13398.6|13386.6|122
1729099200000|2024-10-16 17:20:00|13405.6|13393.6|13416.6|13404.6|13418.6|13406.6|13405.6|13393.6|252
1729099500000|2024-10-16 17:25:00|13417.6|13405.6|13425.6|13414.6|13426.6|13415.6|13416.6|13404.6|309
1729099800000|2024-10-16 17:30:00|13426.6|13415.6|13422.6|13411.6|13426.6|13415.6|13420.6|13408.6|133
1729100100000|2024-10-16 17:35:00|13423.6|13412.6|13418.6|13406.6|13423.6|13412.6|13414.6|13402.6|262
1729100400000|2024-10-16 17:40:00|13417.6|13405.6|13415.6|13404.6|13419.6|13408.6|13415.6|13404.6|78
1729100700000|2024-10-16 17:45:00|13416.6|13405.6|13415.6|13403.6|13419.6|13408.6|13412.6|13401.6|441
1729101000000|2024-10-16 17:50:00|13414.6|13404.6|13415.6|13404.6|13415.6|13404.6|13410.6|13399.6|83
1729101300000|2024-10-16 17:55:00|13414.6|13403.6|13423.6|13411.6|13424.6|13413.6|13411.6|13400.6|269
1729101600000|2024-10-16 18:00:00|13422.6|13410.6|13417.6|13405.6|13423.6|13410.6|13415.6|13404.6|89
1729101900000|2024-10-16 18:05:00|13416.6|13403.6|13417.6|13406.6|13418.6|13406.6|13404.6|13393.6|345
1729102200000|2024-10-16 18:10:00|13418.6|13407.6|13417.6|13406.6|13421.6|13410.6|13414.6|13403.6|148
1729102500000|2024-10-16 18:15:00|13418.6|13405.6|13425.6|13413.6|13425.6|13414.6|13412.6|13401.6|167
1729102800000|2024-10-16 18:20:00|13424.6|13414.6|13428.6|13416.6|13431.6|13420.6|13424.6|13412.6|139
1729103100000|2024-10-16 18:25:00|13427.6|13415.6|13430.6|13419.6|13431.6|13420.6|13426.6|13414.6|61
1729103400000|2024-10-16 18:30:00|13431.6|13418.6|13423.6|13412.6|13431.6|13420.6|13423.6|13411.6|143
1729103700000|2024-10-16 18:35:00|13424.6|13411.6|13414.6|13402.6|13424.6|13412.6|13411.6|13400.6|82
1729104000000|2024-10-16 18:40:00|13413.6|13401.6|13409.6|13397.6|13413.6|13401.6|13407.6|13396.6|93
1729104300000|2024-10-16 18:45:00|13411.6|13400.6|13410.6|13398.6|13414.6|13402.6|13409.6|13397.6|106
1729104600000|2024-10-16 18:50:00|13409.6|13397.6|13403.6|13391.6|13410.6|13397.6|13403.6|13391.6|97
1729104900000|2024-10-16 18:55:00|13402.6|13392.6|13411.6|13399.6|13414.6|13402.6|13402.6|13392.6|139
1729105200000|2024-10-16 19:00:00|13412.6|13400.6|13404.6|13393.6|13412.6|13400.6|13402.6|13390.6|118
1729105500000|2024-10-16 19:05:00|13405.6|13392.6|13405.6|13394.6|13406.6|13394.6|13403.6|13391.6|23
1729105800000|2024-10-16 19:10:00|13404.6|13393.6|13400.6|13388.6|13406.6|13394.6|13399.6|13387.6|76
1729106100000|2024-10-16 19:15:00|13401.6|13389.6|13395.6|13383.6|13404.6|13392.6|13394.6|13382.6|135
1729106400000|2024-10-16 19:20:00|13394.6|13384.6|13402.6|13391.6|13403.6|13392.6|13394.6|13384.6|76
1729106700000|2024-10-16 19:25:00|13403.6|13392.6|13410.6|13398.6|13414.6|13402.6|13402.6|13392.6|162
1729107000000|2024-10-16 19:30:00|13409.6|13399.6|13404.6|13393.6|13409.6|13399.6|13403.6|13391.6|71
1729107300000|2024-10-16 19:35:00|13405.6|13394.6|13399.6|13388.6|13406.6|13394.6|13393.6|13382.6|173
1729107600000|2024-10-16 19:40:00|13400.6|13389.6|13393.1|13383.1|13401.6|13389.6|13392.6|13381.6|141
1729107900000|2024-10-16 19:45:00|13392.1|13382.1|13388.6|13378.6|13392.6|13382.6|13382.6|13372.6|275
1729108200000|2024-10-16 19:50:00|13389.1|13379.1|13388.1|13378.1|13389.6|13379.6|13383.6|13373.6|270
1729108500000|2024-10-16 19:55:00|13386.6|13376.6|13380.1|13370.1|13387.1|13377.1|13374.1|13364.1|574
1729108800000|2024-10-16 20:00:00|13380.6|13370.6|13381.1|13371.1|13384.6|13374.6|13380.6|13370.6|31
1729109100000|2024-10-16 20:05:00|13380.6|13370.6|13382.1|13372.1|13383.6|13373.6|13378.6|13368.6|56
1729109400000|2024-10-16 20:10:00|13382.6|13372.6|13379.6|13369.6|13384.6|13374.6|13379.6|13369.6|42
1729109700000|2024-10-16 20:15:00|13379.1|13369.1|13381.1|13371.1|13382.1|13372.1|13379.1|13369.1|65
1729110000000|2024-10-16 20:20:00|13380.6|13370.6|13380.1|13370.1|13381.6|13371.6|13378.6|13368.6|42
1729110300000|2024-10-16 20:25:00|13380.6|13370.6|13380.6|13370.6|13381.1|13371.1|13380.1|13370.1|15
1729110600000|2024-10-16 20:30:00|13381.1|13371.1|13381.1|13371.1|13381.6|13371.6|13381.1|13371.1|41
1729110900000|2024-10-16 20:35:00|13381.6|13371.6|13380.6|13370.6|13382.1|13372.1|13379.6|13369.6|77
1729111200000|2024-10-16 20:40:00|13380.1|13370.1|13379.6|13369.6|13381.1|13371.1|13377.1|13367.1|76
1729111500000|2024-10-16 20:45:00|13380.1|13370.1|13381.6|13371.6|13382.6|13372.6|13377.1|13367.1|22
1729111800000|2024-10-16 20:50:00|13383.1|13373.1|13380.6|13370.6|13384.1|13374.1|13378.1|13368.1|52
1729112100000|2024-10-16 20:55:00|13380.1|13370.1|13381.6|13371.6|13381.6|13371.6|13379.1|13369.1|44
1729112400000|2024-10-16 21:00:00|13382.1|13372.1|13383.6|13373.6|13383.6|13373.6|13382.1|13372.1|5
1729112700000|2024-10-16 21:05:00|13383.1|13373.1|13383.1|13373.1|13383.1|13373.1|13383.1|13373.1|3
1729113000000|2024-10-16 21:10:00|||||||||1
1729113300000|2024-10-16 21:15:00|13390.1|13366.1|13390.3|13366.3|13390.4|13366.4|13390.1|13366.1|20
1729113600000|2024-10-16 21:20:00|13390.4|13366.4|13392.6|13368.6|13392.9|13368.9|13390.4|13366.4|0
1729113900000|2024-10-16 21:25:00|13392.7|13368.7|13392.9|13368.9|13392.9|13368.9|13392.6|13368.6|0
1729114200000|2024-10-16 21:30:00|13392.8|13368.8|13392|13368|13392.8|13368.8|13392|13368|0
1729114500000|2024-10-16 21:35:00|13392.2|13368.2|13392.7|13368.7|13392.8|13368.8|13392|13368|0
1729114800000|2024-10-16 21:40:00|13392.6|13368.6|13393.1|13369.1|13393.1|13369.1|13392.6|13368.6|0
1729115100000|2024-10-16 21:45:00|13393.2|13369.2|13392.5|13368.5|13393.3|13369.3|13392.5|13368.5|0
1729115400000|2024-10-16 21:50:00|13392.6|13368.6|13392.6|13368.6|13392.6|13368.6|13392.4|13368.4|0
1729115700000|2024-10-16 21:55:00|13392.7|13368.7|13392.7|13368.7|13392.7|13368.7|13392.6|13368.6|0
1729116000000|2024-10-16 22:00:00|13392.6|13368.6|13393.1|13369.1|13394.9|13370.9|13392.1|13368.1|0
1729116300000|2024-10-16 22:05:00|13392.7|13368.7|13390.1|13366.1|13393.1|13369.1|13390.1|13366.1|0
1729116600000|2024-10-16 22:10:00|13390.4|13366.4|13390.5|13366.5|13390.5|13366.5|13388.9|13364.9|0
1729116900000|2024-10-16 22:15:00|13390.6|13366.6|13390.5|13366.5|13391.9|13367.9|13390.1|13366.1|0
1729117200000|2024-10-16 22:20:00|13390.8|13366.8|13390.3|13366.3|13391.2|13367.2|13389.5|13365.5|0
1729117500000|2024-10-16 22:25:00|13390|13366|13390.3|13366.3|13390.7|13366.7|13389.2|13365.2|0
1729117800000|2024-10-16 22:30:00|13390.6|13366.6|13391.3|13367.3|13391.6|13367.6|13390.5|13366.5|0
1729118100000|2024-10-16 22:35:00|13390.9|13366.9|13392.2|13368.2|13392.2|13368.2|13388.6|13364.6|0
1729118400000|2024-10-16 22:40:00|13392.5|13368.5|13392.2|13368.2|13392.6|13368.6|13391.8|13367.8|0
1729118700000|2024-10-16 22:45:00|13392.5|13368.5|13391.8|13367.8|13393.3|13369.3|13391.5|13367.5|0
1729119000000|2024-10-16 22:50:00|13391.7|13367.7|13393.1|13369.1|13393.5|13369.5|13391.1|13367.1|0
1729119300000|2024-10-16 22:55:00|13393.5|13369.5|13392.9|13368.9|13393.9|13369.9|13392.9|13368.9|0
1729119600000|2024-10-16 23:00:00|13392.5|13368.5|13391.8|13367.8|13393.2|13369.2|13391.4|13367.4|0
1729119900000|2024-10-16 23:05:00|13391.4|13367.4|13390.7|13366.7|13391.4|13367.4|13389.9|13365.9|0
1729120200000|2024-10-16 23:10:00|13391|13367|13391.8|13367.8|13391.8|13367.8|13390.9|13366.9|0
1729120500000|2024-10-16 23:15:00|13391.5|13367.5|13390.7|13366.7|13391.8|13367.8|13390.3|13366.3|0
1729120800000|2024-10-16 23:20:00|13390.8|13366.8|13390.6|13366.6|13391.2|13367.2|13390.6|13366.6|0
1729121100000|2024-10-16 23:25:00|13391|13367|13391|13367|13391.4|13367.4|13390.6|13366.6|0
1729121400000|2024-10-16 23:30:00|13391.3|13367.3|13388.8|13364.8|13391.7|13367.7|13388.8|13364.8|0
1729121700000|2024-10-16 23:35:00|13388.6|13364.6|13388.2|13364.2|13389|13365|13387.9|13363.9|0
1729122000000|2024-10-16 23:40:00|13388.4|13364.4|13389.3|13365.3|13389.3|13365.3|13388.2|13364.2|0
1729122300000|2024-10-16 23:45:00|13389.5|13365.5|13387.9|13363.9|13389.7|13365.7|13387.5|13363.5|0
1729122600000|2024-10-16 23:50:00|13388.2|13364.2|13388.6|13364.6|13388.6|13364.6|13387.9|13363.9|0
1729122900000|2024-10-16 23:55:00|13388.3|13364.3|13387.9|13363.9|13388.3|13364.3|13387.1|13363.1|0
1729123200000|2024-10-17 00:00:00|13387.2|13363.2|13386.6|13362.6|13387.9|13363.9|13385|13361|0
1729123500000|2024-10-17 00:05:00|13386.7|13362.7|13384.5|13360.5|13387|13363|13384.4|13360.4|0
1729123800000|2024-10-17 00:10:00|13383.9|13359.9|13383.6|13359.6|13385.1|13361.1|13380.8|13356.8|0
1729124100000|2024-10-17 00:15:00|13383.3|13359.3|13385.4|13361.4|13385.4|13361.4|13380.1|13356.1|0
1729124400000|2024-10-17 00:20:00|13385|13361|13386|13362|13386.3|13362.3|13385|13361|0
1729124700000|2024-10-17 00:25:00|13386.3|13362.3|13389.4|13365.4|13389.4|13365.4|13386|13362|0
1729125000000|2024-10-17 00:30:00|13389.7|13365.7|13389.2|13365.2|13392.7|13368.7|13388.1|13364.1|0
1729125300000|2024-10-17 00:35:00|13389.3|13365.3|13389.7|13365.7|13389.7|13365.7|13388.3|13364.3|0
1729125600000|2024-10-17 00:40:00|13389.5|13365.5|13390.4|13366.4|13391.1|13367.1|13389.3|13365.3|0
1729125900000|2024-10-17 00:45:00|13390.3|13366.3|13379.2|13355.2|13390.4|13366.4|13378.9|13354.9|0
1729126200000|2024-10-17 00:50:00|13379.4|13355.4|13379.2|13355.2|13379.8|13355.8|13378.6|13354.6|0
1729126500000|2024-10-17 00:55:00|13378.9|13354.9|13404.8|13380.8|13404.9|13380.9|13378.6|13354.6|0
1729126800000|2024-10-17 01:00:00|13405.1|13381.1|13415|13405|13420|13410|13386|13376|2731
1729127100000|2024-10-17 01:05:00|13414.5|13404.5|13419.5|13409.5|13431|13421|13406|13396|1472
1729127400000|2024-10-17 01:10:00|13418.5|13408.5|13419|13409|13426|13416|13412.5|13402.5|785
1729127700000|2024-10-17 01:15:00|13417.5|13407.5|13422.5|13412.5|13422.5|13412.5|13385.5|13375.5|2327
1729128000000|2024-10-17 01:20:00|13423.5|13413.5|13451.5|13441.5|13469|13459|13416.5|13406.5|2660
1729128300000|2024-10-17 01:25:00|13450.5|13440.5|13447.5|13437.5|13456.5|13446.5|13438.5|13428.5|1796
1729128600000|2024-10-17 01:30:00|13446.5|13436.5|13406.5|13396.5|13474.5|13464.5|13392|13382|14444
1729128900000|2024-10-17 01:35:00|13407|13397|13422.5|13412.5|13445|13435|13386.5|13376.5|8383
1729129200000|2024-10-17 01:40:00|13424|13414|13481.5|13471.5|13497|13487|13416|13406|9942
1729129500000|2024-10-17 01:45:00|13482|13472|13471|13461|13484|13474|13440|13430|6797
1729129800000|2024-10-17 01:50:00|13468|13458|13454|13444|13471|13461|13445|13435|6357
1729130100000|2024-10-17 01:55:00|13456|13446|13479|13469|13488|13478|13444|13434|4580
1729130400000|2024-10-17 02:00:00|13481|13471|13529|13519|13534|13524|13450|13440|8643
1729130700000|2024-10-17 02:05:00|13526|13516|13511|13501|13541|13531|13501|13491|8860
1729131000000|2024-10-17 02:10:00|13510|13500|13417|13407|13514|13504|13417|13407|9991
1729131300000|2024-10-17 02:15:00|13418|13408|13405|13395|13441|13431|13392|13382|5821
1729131600000|2024-10-17 02:20:00|13406|13396|13400|13390|13428|13418|13396|13386|4196
1729131900000|2024-10-17 02:25:00|13398|13388|13362|13352|13398|13388|13338|13328|8547
1729132200000|2024-10-17 02:30:00|13365|13355|13357|13347|13371|13361|13341|13331|4972
1729132500000|2024-10-17 02:35:00|13358|13348|13305|13295|13366|13356|13304|13294|4906
1729132800000|2024-10-17 02:40:00|13304|13294|13323|13313|13325|13315|13293|13283|7312
1729133100000|2024-10-17 02:45:00|13322|13312|13343|13333|13347|13337|13313|13303|3494
1729133400000|2024-10-17 02:50:00|13342|13332|13344|13334|13359|13349|13327|13317|4668
1729133700000|2024-10-17 02:55:00|13346|13336|13367|13357|13369|13359|13335|13325|3685
1729134000000|2024-10-17 03:00:00|13368|13358|13343|13333|13368|13358|13340|13330|2679
1729134300000|2024-10-17 03:05:00|13342|13332|13403|13393|13404|13394|13329|13319|4593
1729134600000|2024-10-17 03:10:00|13404|13394|13327|13317|13406|13396|13327|13317|3032
1729134900000|2024-10-17 03:15:00|13329|13319|13327|13317|13336|13326|13312|13302|2701
1729135200000|2024-10-17 03:20:00|13329|13319|13328|13318|13343|13333|13316|13306|2437
1729135500000|2024-10-17 03:25:00|13327|13317|13349|13339|13350|13340|13319|13309|2032
1729135800000|2024-10-17 03:30:00|13350|13340|13305|13295|13350|13340|13304|13294|1436
1729136100000|2024-10-17 03:35:00|13306|13296|13334|13324|13337|13327|13306|13296|768
1729136400000|2024-10-17 03:40:00|13335|13325|13346|13336|13348|13338|13335|13325|693
1729136700000|2024-10-17 03:45:00|13347|13337|13353|13343|13356|13346|13342|13332|405
1729137000000|2024-10-17 03:50:00|13355|13345|13352|13342|13358|13348|13346|13336|266
1729137300000|2024-10-17 03:55:00|13353|13343|13355|13345|13355|13345|13347|13337|197
1729137600000|2024-10-17 04:00:00|13354|13344|13379|13369|13379|13369|13354|13344|945
1729137900000|2024-10-17 04:05:00|13378|13368|13373|13363|13379|13369|13371|13361|190
1729138200000|2024-10-17 04:10:00|13374|13364|13370|13360|13378|13368|13370|13360|231
1729138500000|2024-10-17 04:15:00|13369|13359|13370|13360|13372|13362|13369|13359|122
1729138800000|2024-10-17 04:20:00|13371|13361|13371|13361|13375|13365|13370|13360|258
1729139100000|2024-10-17 04:25:00|13370|13360|13371|13361|13371|13361|13369|13359|103
1729139400000|2024-10-17 04:30:00|13372|13362|13365|13355|13374|13364|13362|13352|315
1729139700000|2024-10-17 04:35:00|13366|13356|13356|13346|13366|13356|13355|13345|389
1729140000000|2024-10-17 04:40:00|13355|13345|13361|13351|13362|13352|13348|13338|404
1729140300000|2024-10-17 04:45:00|13359|13349|13349|13339|13359|13349|13348|13338|420
1729140600000|2024-10-17 04:50:00|13350|13340|13355|13345|13358|13348|13350|13340|167
1729140900000|2024-10-17 04:55:00|13354|13344|13354|13344|13356|13346|13351|13341|303
1729141200000|2024-10-17 05:00:00|13353|13343|13322|13312|13359|13349|13322|13312|4027
1729141500000|2024-10-17 05:05:00|13324|13314|13352|13342|13355|13345|13313|13303|3723
1729141800000|2024-10-17 05:10:00|13354|13344|13356|13346|13361|13351|13335|13325|2280
1729142100000|2024-10-17 05:15:00|13355|13345|13349|13339|13361|13351|13341|13331|1985
1729142400000|2024-10-17 05:20:00|13350|13340|13335|13325|13384|13374|13333|13323|3847
1729142700000|2024-10-17 05:25:00|13336|13326|13329|13319|13350|13340|13328|13318|1697
1729143000000|2024-10-17 05:30:00|13327|13317|13341|13331|13348|13338|13323|13313|2339
1729143300000|2024-10-17 05:35:00|13342|13332|13335|13325|13348|13338|13327|13317|2015
1729143600000|2024-10-17 05:40:00|13333|13323|13313|13303|13335|13325|13307|13297|2961
1729143900000|2024-10-17 05:45:00|13314|13304|13307|13297|13326|13316|13306|13296|2013
1729144200000|2024-10-17 05:50:00|13306|13296|13319|13309|13329|13319|13298|13288|3280
1729144500000|2024-10-17 05:55:00|13320|13310|13324|13314|13334|13324|13319|13309|2740
1729144800000|2024-10-17 06:00:00|13322|13312|13310|13300|13327|13317|13306|13296|2855
1729145100000|2024-10-17 06:05:00|13311|13301|13310|13300|13320|13310|13300|13290|2745
1729145400000|2024-10-17 06:10:00|13309|13299|13265|13255|13310|13300|13259|13249|6499
1729145700000|2024-10-17 06:15:00|13266|13256|13245|13235|13287|13277|13243|13233|6824
1729146000000|2024-10-17 06:20:00|13242|13232|13226|13216|13272|13262|13220|13210|6638
1729146300000|2024-10-17 06:25:00|13225|13215|13233|13223|13233|13223|13202|13192|7194
1729146600000|2024-10-17 06:30:00|13232|13222|13235|13225|13254|13244|13217|13207|6191
1729146900000|2024-10-17 06:35:00|13234|13224|13231|13221|13237|13227|13215|13205|3597
1729147200000|2024-10-17 06:40:00|13232|13222|13224|13214|13247|13237|13222|13212|3341
1729147500000|2024-10-17 06:45:00|13226|13216|13184|13174|13230|13220|13177|13167|6607
1729147800000|2024-10-17 06:50:00|13185|13175|13171|13161|13196|13186|13171|13161|5023
1729148100000|2024-10-17 06:55:00|13172|13162|13174|13164|13183|13173|13166|13156|7050
1729148400000|2024-10-17 07:00:00|13166.7|13156.7|13127.7|13117.7|13168.7|13158.7|13126.7|13116.7|6704
1729148700000|2024-10-17 07:05:00|13130.7|13120.7|13097.7|13087.7|13136.7|13126.7|13090.7|13080.7|5973
1729149000000|2024-10-17 07:10:00|13098.7|13088.7|13102.7|13092.7|13120.7|13110.7|13098.7|13088.7|2220
1729149300000|2024-10-17 07:15:00|13103.7|13093.7|13074.7|13064.7|13110.7|13100.7|13071.7|13061.7|3933
1729149600000|2024-10-17 07:20:00|13073.7|13063.7|13044.7|13034.7|13075.7|13065.7|13043.7|13033.7|4416
1729149900000|2024-10-17 07:25:00|13046.7|13036.7|13080.7|13070.7|13095.7|13085.7|13041.7|13031.7|3176
1729150200000|2024-10-17 07:30:00|13079.7|13069.7|13096.7|13086.7|13109.7|13099.7|13073.7|13063.7|3303
1729150500000|2024-10-17 07:35:00|13094.7|13084.7|13116.7|13106.7|13117.7|13107.7|13084.7|13074.7|1750
1729150800000|2024-10-17 07:40:00|13115.7|13105.7|13093.7|13083.7|13123.7|13113.7|13090.7|13080.7|1497
1729151100000|2024-10-17 07:45:00|13097.7|13087.7|13081.7|13071.7|13101.7|13091.7|13075.7|13065.7|1989
1729151400000|2024-10-17 07:50:00|13078.7|13068.7|13070.7|13060.7|13083.7|13073.7|13066.7|13056.7|1054
1729151700000|2024-10-17 07:55:00|13071.7|13061.7|13085.7|13075.7|13086.7|13076.7|13068.7|13058.7|2597
1729152000000|2024-10-17 08:00:00|13086.7|13074.7|13074.7|13062.7|13092.7|13081.7|13072.7|13061.7|2648
1729152300000|2024-10-17 08:05:00|13075.7|13063.7|13066.7|13055.7|13081.7|13070.7|13063.7|13052.7|1818
1729152600000|2024-10-17 08:10:00|13067.7|13056.7|13057.7|13045.7|13072.7|13061.7|13052.7|13040.7|2229
1729152900000|2024-10-17 08:15:00|13058.7|13047.7|13049.7|13037.7|13067.7|13056.7|13045.7|13034.7|3026
1729153200000|2024-10-17 08:20:00|13048.7|13036.7|13035.7|13023.7|13050.7|13038.7|13031.7|13019.7|2514
1729153500000|2024-10-17 08:25:00|13034.7|13024.7|13035.7|13024.7|13037.7|13026.7|13030.7|13018.7|2295
1729153800000|2024-10-17 08:30:00|13045|13021|13049.3|13025.3|13051.5|13027.5|13044.8|13020.8|0
1729154100000|2024-10-17 08:35:00|13049.7|13025.7|13046.8|13022.8|13050.9|13026.9|13046.8|13022.8|3071
1729154400000|2024-10-17 08:40:00|13047.1|13023.1|13047.6|13023.6|13048.1|13024.1|13046.5|13022.5|0
1729154700000|2024-10-17 08:45:00|13047.4|13023.4|13053.9|13029.9|13054.3|13030.3|13047.1|13023.1|0
1729155000000|2024-10-17 08:50:00|13053.8|13029.8|13056.2|13032.2|13056.5|13032.5|13052.9|13028.9|0
1729155300000|2024-10-17 08:55:00|13056.5|13032.5|13056.8|13032.8|13057.3|13033.3|13054.6|13030.6|0
1729155600000|2024-10-17 09:00:00|13056.9|13032.9|13019.7|13008.7|13056.9|13032.9|13010.7|12999.7|1894
1729155900000|2024-10-17 09:05:00|13018.7|13007.7|13022.7|13009.7|13023.7|13011.7|13018.7|13007.7|593
1729156200000|2024-10-17 09:10:00|13021.7|13008.7|13019.7|13008.7|13028.7|13017.7|13018.7|13007.7|671
1729156500000|2024-10-17 09:15:00|13018.7|13007.7|12999.7|12987.7|13027.7|13015.7|12999.7|12987.7|3034
1729156800000|2024-10-17 09:20:00|13000.7|12988.7|12975.7|12962.7|13004.7|12993.7|12969.7|12958.7|2231
1729157100000|2024-10-17 09:25:00|12976.7|12963.7|12978.7|12966.7|12988.7|12974.7|12973.7|12962.7|1225
1729157400000|2024-10-17 09:30:00|12977.7|12965.7|12959.7|12947.7|12983.7|12971.7|12959.7|12947.7|776
1729157700000|2024-10-17 09:35:00|12960.7|12948.7|12974.7|12962.7|12976.7|12964.7|12954.7|12943.7|1529
1729158000000|2024-10-17 09:40:00|12975.7|12963.7|12965.7|12953.7|12978.7|12967.7|12965.7|12953.7|906
1729158300000|2024-10-17 09:45:00|12963.7|12951.7|12980.7|12969.7|12982.7|12969.7|12956.7|12944.7|764
1729158600000|2024-10-17 09:50:00|12981.7|12970.7|13015.7|13004.7|13015.7|13004.7|12980.7|12968.7|1136
1729158900000|2024-10-17 09:55:00|13014.7|13002.7|12998.7|12986.7|13014.7|13002.7|12998.7|12986.7|580
1729159200000|2024-10-17 10:00:00|12997.7|12985.7|12993.7|12982.7|13002.7|12991.7|12989.7|12977.7|666
1729159500000|2024-10-17 10:05:00|12995.7|12984.7|12996.7|12985.7|13001.7|12989.7|12995.7|12982.7|305
1729159800000|2024-10-17 10:10:00|12995.7|12983.7|12996.7|12984.7|12996.7|12984.7|12992.7|12980.7|186
1729160100000|2024-10-17 10:15:00|12995.7|12985.7|12985.7|12974.7|12998.7|12986.7|12985.7|12973.7|366
1729160400000|2024-10-17 10:20:00|12986.7|12973.7|12999.7|12988.7|12999.7|12988.7|12986.7|12973.7|374
1729160700000|2024-10-17 10:25:00|13000.7|12987.7|13002.7|12991.7|13006.7|12995.7|12997.7|12985.7|450
1729161000000|2024-10-17 10:30:00|13003.7|12992.7|12996.7|12984.7|13008.7|12996.7|12995.7|12984.7|342
1729161300000|2024-10-17 10:35:00|12995.7|12983.7|13003.7|12992.7|13003.7|12992.7|12991.7|12980.7|350
1729161600000|2024-10-17 10:40:00|13004.7|12993.7|13011.7|12999.7|13014.7|13003.7|13003.7|12993.7|378
1729161900000|2024-10-17 10:45:00|13012.7|13000.7|13028.7|13017.7|13028.7|13017.7|13012.7|13000.7|583
1729162200000|2024-10-17 10:50:00|13029.7|13018.7|13035.7|13024.7|13038.7|13027.7|13029.7|13017.7|1085
1729162500000|2024-10-17 10:55:00|13036.7|13023.7|13039.7|13028.7|13041.7|13030.7|13033.7|13022.7|574
1729162800000|2024-10-17 11:00:00|13040.7|13027.7|13034.7|13023.7|13040.7|13029.7|13032.7|13020.7|733
1729163100000|2024-10-17 11:05:00|13035.7|13022.7|13038.7|13027.7|13040.7|13029.7|13033.7|13022.7|286
1729163400000|2024-10-17 11:10:00|13039.7|13028.7|13052.7|13041.7|13055.7|13044.7|13037.7|13026.7|1298
1729163700000|2024-10-17 11:15:00|13051.7|13040.7|13059.7|13048.7|13063.7|13052.7|13050.7|13039.7|592
1729164000000|2024-10-17 11:20:00|13058.7|13047.7|13047.7|13036.7|13059.7|13048.7|13042.7|13030.7|385
1729164300000|2024-10-17 11:25:00|13048.7|13035.7|13066.7|13054.7|13067.7|13056.7|13047.7|13035.7|635
1729164600000|2024-10-17 11:30:00|13065.7|13055.7|13068.7|13057.7|13073.7|13061.7|13065.7|13054.7|313
1729164900000|2024-10-17 11:35:00|13069.7|13056.7|13051.7|13040.7|13071.7|13059.7|13047.7|13035.7|982
1729165200000|2024-10-17 11:40:00|13048.7|13036.7|13038.7|13027.7|13050.7|13038.7|13038.7|13027.7|350
1729165500000|2024-10-17 11:45:00|13039.7|13026.7|13049.7|13038.7|13050.7|13039.7|13038.7|13026.7|170
1729165800000|2024-10-17 11:50:00|13048.7|13037.7|13049.7|13038.7|13051.7|13040.7|13048.7|13037.7|131
1729166100000|2024-10-17 11:55:00|13050.7|13039.7|13050.7|13038.7|13052.7|13041.7|13048.7|13037.7|82
1729166400000|2024-10-17 12:00:00|13051.7|13039.7|13042.7|13031.7|13052.7|13041.7|13039.7|13027.7|215
1729166700000|2024-10-17 12:05:00|13043.7|13030.7|13038.7|13026.7|13045.7|13033.7|13037.7|13026.7|187
1729167000000|2024-10-17 12:10:00|13037.7|13027.7|13044.7|13033.7|13047.7|13036.7|13037.7|13026.7|137
1729167300000|2024-10-17 12:15:00|13043.7|13032.7|13060.7|13049.7|13063.7|13052.7|13043.7|13032.7|258
1729167600000|2024-10-17 12:20:00|13061.7|13050.7|13056.7|13044.7|13066.7|13055.7|13054.7|13043.7|386
1729167900000|2024-10-17 12:25:00|13057.7|13045.7|13050.7|13039.7|13058.7|13046.7|13049.7|13037.7|149
1729168200000|2024-10-17 12:30:00|13051.7|13040.7|13042.7|13031.7|13055.7|13043.7|13041.7|13028.7|737
1729168500000|2024-10-17 12:35:00|13043.7|13032.7|13032.7|13021.7|13045.7|13033.7|13030.7|13019.7|533
1729168800000|2024-10-17 12:40:00|13031.7|13020.7|13033.7|13021.7|13037.7|13026.7|13028.7|13017.7|349
1729169100000|2024-10-17 12:45:00|13032.7|13022.7|13046.7|13034.7|13046.7|13035.7|13029.7|13018.7|284
1729169400000|2024-10-17 12:50:00|13047.7|13035.7|13049.7|13037.7|13055.7|13044.7|13045.7|13034.7|328
1729169700000|2024-10-17 12:55:00|13048.7|13038.7|13052.7|13040.7|13053.7|13041.7|13047.7|13036.7|265
1729170000000|2024-10-17 13:00:00|13051.7|13039.7|13054.7|13042.7|13054.7|13043.7|13047.7|13036.7|299
1729170300000|2024-10-17 13:05:00|13055.7|13043.7|13026.7|13014.7|13055.7|13044.7|13025.7|13014.7|803
1729170600000|2024-10-17 13:10:00|13027.7|13015.7|13004.7|12993.7|13028.7|13017.7|13004.7|12993.7|1082
1729170900000|2024-10-17 13:15:00|13005.7|12994.7|12996.7|12985.7|13014.7|13003.7|12995.7|12983.7|1131
1729171200000|2024-10-17 13:20:00|12995.7|12984.7|13024.7|13013.7|13026.7|13015.7|12995.7|12983.7|1000
1729171500000|2024-10-17 13:25:00|13023.7|13012.7|13036.7|13025.7|13043.7|13032.7|13022.7|13011.7|635
1729171800000|2024-10-17 13:30:00|13035.7|13024.7|13037.7|13026.7|13059.7|13047.7|13018.7|13006.7|2739
1729172100000|2024-10-17 13:35:00|13038.7|13025.7|13028.7|13016.7|13038.7|13025.7|13005.7|12994.7|2013
1729172400000|2024-10-17 13:40:00|13027.7|13015.7|12998.7|12987.7|13035.7|13024.7|12996.7|12985.7|1426
1729172700000|2024-10-17 13:45:00|12999.7|12990.7|12977.7|12966.7|13009.7|12998.7|12977.7|12966.7|1553
1729173000000|2024-10-17 13:50:00|12978.7|12965.7|12978.7|12966.7|12986.7|12975.7|12967.7|12956.7|1886
1729173300000|2024-10-17 13:55:00|12977.7|12965.7|12976.7|12964.7|12984.7|12972.7|12970.7|12959.7|761
1729173600000|2024-10-17 14:00:00|12977.7|12965.7|12951.7|12939.7|12980.7|12968.7|12939.7|12927.7|2639
1729173900000|2024-10-17 14:05:00|12952.7|12940.7|12969.7|12957.7|12970.7|12959.7|12946.7|12934.7|1005
1729174200000|2024-10-17 14:10:00|12968.7|12956.7|12965.7|12953.7|12976.7|12964.7|12959.7|12947.7|975
1729174500000|2024-10-17 14:15:00|12964.7|12952.7|12986.7|12975.7|12990.7|12979.7|12962.7|12950.7|1072
1729174800000|2024-10-17 14:20:00|12987.7|12974.7|12988.7|12976.7|12996.7|12985.7|12985.7|12974.7|775
1729175100000|2024-10-17 14:25:00|12987.7|12977.7|12986.7|12974.7|12994.7|12983.7|12976.7|12965.7|1180
1729175400000|2024-10-17 14:30:00|12987.7|12975.7|13003.7|12991.7|13006.7|12995.7|12986.7|12974.7|1188
1729175700000|2024-10-17 14:35:00|13002.7|12990.7|13005.7|12994.7|13010.7|12999.7|12992.7|12981.7|1170
1729176000000|2024-10-17 14:40:00|13006.7|12995.7|13003.7|12991.7|13023.7|13012.7|13000.7|12989.7|1529
1729176300000|2024-10-17 14:45:00|13004.7|12992.7|13010.7|12999.7|13039.7|13028.7|12996.7|12984.7|2845
1729176600000|2024-10-17 14:50:00|13008.7|12998.7|13033.7|13021.7|13033.7|13022.7|12999.7|12987.7|2108
1729176900000|2024-10-17 14:55:00|13032.7|13020.7|13045.7|13034.7|13048.7|13036.7|13032.7|13020.7|1412
1729177200000|2024-10-17 15:00:00|13046.7|13035.7|13024.7|13012.7|13047.7|13035.7|13018.7|13007.7|948
1729177500000|2024-10-17 15:05:00|13025.7|13013.7|13021.7|13009.7|13032.7|13020.7|13011.7|13000.7|1469
1729177800000|2024-10-17 15:10:00|13022.7|13010.7|13014.7|13002.7|13026.7|13015.7|13012.7|13000.7|488
1729178100000|2024-10-17 15:15:00|13015.7|13003.7|13001.7|12990.7|13018.7|13006.7|13001.7|12989.7|615
1729178400000|2024-10-17 15:20:00|13000.7|12989.7|13015.7|13003.7|13015.7|13004.7|12998.7|12987.7|306
1729178700000|2024-10-17 15:25:00|13016.7|13004.7|13026.7|13014.7|13030.7|13019.7|13016.7|13004.7|401
1729179000000|2024-10-17 15:30:00|13025.7|13013.7|13029.7|13017.7|13033.7|13021.7|13018.7|13007.7|575
1729179300000|2024-10-17 15:35:00|13030.7|13018.7|13027.7|13015.7|13031.7|13020.7|13020.7|13009.7|249
1729179600000|2024-10-17 15:40:00|13026.7|13014.7|13019.7|13007.7|13030.7|13018.7|13015.7|13004.7|493
1729179900000|2024-10-17 15:45:00|13020.7|13008.7|13018.7|13006.7|13025.7|13014.7|13015.7|13003.7|188
1729180200000|2024-10-17 15:50:00|13017.7|13005.7|13024.7|13013.7|13027.7|13015.7|13017.7|13005.7|147
1729180500000|2024-10-17 15:55:00|13025.7|13014.7|13032.7|13021.7|13032.7|13021.7|13024.7|13012.7|168
1729180800000|2024-10-17 16:00:00|13031.7|13020.7|13026.7|13015.7|13033.7|13022.7|13020.7|13008.7|282
1729181100000|2024-10-17 16:05:00|13027.7|13016.7|13036.7|13025.7|13037.7|13026.7|13027.7|13015.7|672
1729181400000|2024-10-17 16:10:00|13037.7|13024.7|13039.7|13027.7|13041.7|13030.7|13034.7|13021.7|309
1729181700000|2024-10-17 16:15:00|13040.7|13028.7|13040.7|13029.7|13043.7|13032.7|13037.7|13026.7|220
1729182000000|2024-10-17 16:20:00|13041.7|13028.7|13039.7|13027.7|13041.7|13030.7|13037.7|13025.7|160
1729182300000|2024-10-17 16:25:00|13038.7|13026.7|13037.7|13026.7|13039.7|13028.7|13033.7|13021.7|113
1729182600000|2024-10-17 16:30:00|13038.7|13027.7|13035.7|13023.7|13040.7|13028.7|13030.7|13018.7|181
1729182900000|2024-10-17 16:35:00|13034.7|13022.7|13032.7|13021.7|13036.7|13025.7|13029.7|13018.7|174
1729183200000|2024-10-17 16:40:00|13033.7|13022.7|13041.7|13029.7|13041.7|13029.7|13032.7|13021.7|97
1729183500000|2024-10-17 16:45:00|13042.7|13030.7|13042.7|13031.7|13044.7|13032.7|13038.7|13026.7|165
1729183800000|2024-10-17 16:50:00|13043.7|13030.7|13045.7|13033.7|13048.7|13037.7|13042.7|13030.7|212
1729184100000|2024-10-17 16:55:00|13044.7|13034.7|13045.7|13033.7|13045.7|13034.7|13039.7|13028.7|147
1729184400000|2024-10-17 17:00:00|13046.7|13034.7|13037.7|13025.7|13048.7|13036.7|13031.7|13020.7|441
1729184700000|2024-10-17 17:05:00|13036.7|13029.7|13023.7|13012.7|13042.7|13030.7|13021.7|13009.7|726
1729185000000|2024-10-17 17:10:00|13022.7|13011.7|13022.7|13010.7|13026.7|13015.7|13019.7|13008.7|315
1729185300000|2024-10-17 17:15:00|13021.7|13011.7|13019.7|13007.7|13022.7|13011.7|13016.7|13004.7|295
1729185600000|2024-10-17 17:20:00|13017.7|13006.7|13015.7|13004.7|13019.7|13007.7|13015.7|13004.7|116
1729185900000|2024-10-17 17:25:00|13016.7|13003.7|13015.7|13004.7|13017.7|13005.7|13012.7|13001.7|185
1729186200000|2024-10-17 17:30:00|13016.7|13005.7|13019.7|13008.7|13022.7|13011.7|13015.7|13004.7|141
1729186500000|2024-10-17 17:35:00|13020.7|13009.7|13022.7|13010.7|13027.7|13016.7|13018.7|13006.7|174
1729186800000|2024-10-17 17:40:00|13021.7|13009.7|13021.7|13009.7|13026.7|13015.7|13020.7|13008.7|99
1729187100000|2024-10-17 17:45:00|13020.7|13010.7|13021.7|13010.7|13023.7|13011.7|13019.7|13008.7|44
1729187400000|2024-10-17 17:50:00|13022.7|13011.7|13053.7|13041.7|13053.7|13042.7|13022.7|13010.7|658
1729187700000|2024-10-17 17:55:00|13052.7|13040.7|13058.7|13046.7|13063.7|13052.7|13050.7|13039.7|692
1729188000000|2024-10-17 18:00:00|13057.7|13045.7|13055.7|13043.7|13059.7|13048.7|13053.7|13041.7|183
1729188300000|2024-10-17 18:05:00|13054.7|13042.7|13048.7|13036.7|13056.7|13045.7|13048.7|13036.7|152
1729188600000|2024-10-17 18:10:00|13047.7|13037.7|13041.7|13029.7|13048.7|13037.7|13035.7|13024.7|387
1729188900000|2024-10-17 18:15:00|13040.7|13030.7|13037.7|13025.7|13043.7|13031.7|13033.7|13022.7|126
1729189200000|2024-10-17 18:20:00|13036.7|13026.7|13030.7|13018.7|13039.7|13028.7|13029.7|13018.7|236
1729189500000|2024-10-17 18:25:00|13029.7|13019.7|13031.7|13019.7|13031.7|13019.7|13027.7|13015.7|133
1729189800000|2024-10-17 18:30:00|13030.7|13018.7|13035.7|13023.7|13035.7|13024.7|13029.7|13018.7|88
1729190100000|2024-10-17 18:35:00|13034.7|13022.7|13032.7|13020.7|13036.7|13024.7|13027.7|13016.7|155
1729190400000|2024-10-17 18:40:00|13033.7|13021.7|13037.7|13026.7|13041.7|13029.7|13033.7|13021.7|191
1729190700000|2024-10-17 18:45:00|13038.7|13027.7|13040.7|13028.7|13044.7|13033.7|13037.7|13025.7|154
1729191000000|2024-10-17 18:50:00|13039.7|13027.7|13036.7|13024.7|13044.7|13033.7|13033.7|13021.7|202
1729191300000|2024-10-17 18:55:00|13037.7|13025.7|13027.7|13015.7|13037.7|13025.7|13026.7|13015.7|260
1729191600000|2024-10-17 19:00:00|13028.7|13016.7|13033.7|13022.7|13036.7|13025.7|13026.7|13015.7|87
1729191900000|2024-10-17 19:05:00|13034.7|13023.7|13034.7|13022.7|13035.7|13024.7|13029.7|13017.7|36
1729192200000|2024-10-17 19:10:00|13033.7|13023.7|13034.7|13022.7|13037.7|13026.7|13031.7|13019.7|75
1729192500000|2024-10-17 19:15:00|13033.7|13023.7|13031.7|13019.7|13036.7|13024.7|13028.7|13016.7|104
1729192800000|2024-10-17 19:20:00|13032.7|13020.7|13031.7|13019.7|13033.7|13022.7|13027.7|13015.7|127
1729193100000|2024-10-17 19:25:00|13032.7|13020.7|13030.7|13018.7|13036.7|13024.7|13030.7|13018.7|80
1729193400000|2024-10-17 19:30:00|13029.7|13017.7|13028.7|13016.7|13029.7|13018.7|13028.7|13016.7|65
1729193700000|2024-10-17 19:35:00|13029.7|13017.7|13031.7|13020.7|13033.7|13022.7|13028.7|13016.7|84
1729194000000|2024-10-17 19:40:00|13032.7|13021.7|13038.2|13028.2|13040.7|13029.7|13029.7|13018.7|166
1729194300000|2024-10-17 19:45:00|13038.7|13028.7|13031.2|13021.2|13039.2|13029.2|13031.2|13021.2|164
1729194600000|2024-10-17 19:50:00|13032.2|13022.2|13030.7|13020.7|13032.7|13022.7|13027.7|13017.7|164
1729194900000|2024-10-17 19:55:00|13031.2|13021.2|13030.7|13020.7|13035.7|13025.7|13028.7|13018.7|239
1729195200000|2024-10-17 20:00:00|13031.7|13021.7|13035.2|13025.2|13037.7|13027.7|13031.7|13021.7|45
1729195500000|2024-10-17 20:05:00|13033.7|13023.7|13033.2|13023.2|13039.2|13029.2|13033.2|13023.2|59
1729195800000|2024-10-17 20:10:00|13032.7|13022.7|13032.2|13022.2|13032.7|13022.7|13030.7|13020.7|18
1729196100000|2024-10-17 20:15:00|13031.7|13021.7|13034.2|13024.2|13034.2|13024.2|13031.2|13021.2|8
1729196400000|2024-10-17 20:20:00|13034.7|13024.7|13033.7|13023.7|13034.7|13024.7|13033.2|13023.2|5
1729196700000|2024-10-17 20:25:00|13033.2|13023.2|13029.7|13019.7|13033.7|13023.7|13029.7|13019.7|11
1729197000000|2024-10-17 20:30:00|13030.2|13020.2|13030.7|13020.7|13030.7|13020.7|13029.7|13019.7|5
1729197300000|2024-10-17 20:35:00|13030.2|13020.2|13029.7|13019.7|13031.7|13021.7|13028.7|13018.7|23
1729197600000|2024-10-17 20:40:00|13030.2|13020.2|13031.7|13021.7|13032.2|13022.2|13029.7|13019.7|30
1729197900000|2024-10-17 20:45:00|13031.2|13021.2|13032.2|13022.2|13034.2|13024.2|13030.7|13020.7|21
1729198200000|2024-10-17 20:50:00|13033.2|13023.2|13033.7|13023.7|13034.2|13024.2|13033.2|13023.2|11
1729198500000|2024-10-17 20:55:00|13034.2|13024.2|13033.7|13023.7|13035.2|13025.2|13032.7|13022.7|21
1729198800000|2024-10-17 21:00:00|13034.2|13024.2|13034.2|13024.2|13034.2|13024.2|13033.7|13023.7|1
1729199100000|2024-10-17 21:05:00|13033.7|13023.7|13033.7|13023.7|13035.2|13025.2|13033.7|13023.7|2
1729199400000|2024-10-17 21:10:00|13034.7|13024.7|13035.2|13025.2|13035.2|13025.2|13034.7|13024.7|26
1729199700000|2024-10-17 21:15:00|13040.7|13016.7|13041|13017|13042.1|13018.1|13040.7|13016.7|0
1729200000000|2024-10-17 21:20:00|13041.6|13017.6|13043|13019|13043|13019|13040.1|13016.1|0
1729200300000|2024-10-17 21:25:00|13043.2|13019.2|13042.8|13018.8|13043.2|13019.2|13042.8|13018.8|0
1729200600000|2024-10-17 21:30:00|13042.9|13018.9|13043.2|13019.2|13043.2|13019.2|13042.9|13018.9|0
1729200900000|2024-10-17 21:35:00|13043.6|13019.6|13046.6|13022.6|13046.6|13022.6|13043.2|13019.2|0
1729201200000|2024-10-17 21:40:00|13046.5|13022.5|13046.6|13022.6|13046.6|13022.6|13046.5|13022.5|0
1729201500000|2024-10-17 21:45:00|13046.7|13022.7|13046.5|13022.5|13046.8|13022.8|13046.5|13022.5|0
1729201800000|2024-10-17 21:50:00|13046.4|13022.4|13053.1|13029.1|13053.2|13029.2|13046.2|13022.2|0
1729202100000|2024-10-17 21:55:00|13059.9|13035.9|13101.5|13077.5|13102|13078|13059.9|13035.9|0
1729202400000|2024-10-17 22:00:00|13100.3|13076.3|13100|13076|13103.1|13079.1|13099.3|13075.3|0
1729202700000|2024-10-17 22:05:00|13099.7|13075.7|13071.5|13047.5|13100.4|13076.4|13071.1|13047.1|0
1729203000000|2024-10-17 22:10:00|13071.8|13047.8|13087.7|13063.7|13090.8|13066.8|13071.5|13047.5|0
1729203300000|2024-10-17 22:15:00|13087.4|13063.4|13089.5|13065.5|13089.9|13065.9|13087.3|13063.3|0
1729203600000|2024-10-17 22:20:00|13088.6|13064.6|13090.6|13066.6|13091.3|13067.3|13088.4|13064.4|0
1729203900000|2024-10-17 22:25:00|13090.4|13066.4|13091.5|13067.5|13092|13068|13090.4|13066.4|0
1729204200000|2024-10-17 22:30:00|13091.7|13067.7|13094.9|13070.9|13096|13072|13091.5|13067.5|0
1729204500000|2024-10-17 22:35:00|13095.2|13071.2|13089|13065|13095.2|13071.2|13088.6|13064.6|0
1729204800000|2024-10-17 22:40:00|13088.9|13064.9|13088.2|13064.2|13088.9|13064.9|13087.8|13063.8|0
1729205100000|2024-10-17 22:45:00|13088.5|13064.5|13088.2|13064.2|13088.9|13064.9|13087.8|13063.8|0
1729205400000|2024-10-17 22:50:00|13088.5|13064.5|13088|13064|13089.3|13065.3|13087.8|13063.8|0
1729205700000|2024-10-17 22:55:00|13088.3|13064.3|13087.1|13063.1|13088.4|13064.4|13086.2|13062.2|0
1729206000000|2024-10-17 23:00:00|13086.9|13062.9|13086.1|13062.1|13087.2|13063.2|13085.8|13061.8|0
1729206300000|2024-10-17 23:05:00|13085.7|13061.7|13085.7|13061.7|13086.4|13062.4|13085.3|13061.3|0
1729206600000|2024-10-17 23:10:00|13086|13062|13087.6|13063.6|13087.6|13063.6|13086|13062|0
1729206900000|2024-10-17 23:15:00|13087.3|13063.3|13087.6|13063.6|13087.6|13063.6|13087.3|13063.3|0
1729207200000|2024-10-17 23:20:00|13087.8|13063.8|13087.1|13063.1|13087.8|13063.8|13086.7|13062.7|0
1729207500000|2024-10-17 23:25:00|13086.7|13062.7|13087.2|13063.2|13087.5|13063.5|13086.7|13062.7|0
1729207800000|2024-10-17 23:30:00|13087.5|13063.5|13087.5|13063.5|13087.9|13063.9|13087.5|13063.5|0
1729208100000|2024-10-17 23:35:00|13087.8|13063.8|13073.3|13049.3|13087.8|13063.8|13072.6|13048.6|0
1729208400000|2024-10-17 23:40:00|13073|13049|13072.5|13048.5|13073|13049|13072.2|13048.2|0
1729208700000|2024-10-17 23:45:00|13072.4|13048.4|13072.5|13048.5|13072.9|13048.9|13072.2|13048.2|0
1729209000000|2024-10-17 23:50:00|13072.9|13048.9|13072.9|13048.9|13073.3|13049.3|13072.5|13048.5|0
1729209300000|2024-10-17 23:55:00|13072.7|13048.7|13069.4|13045.4|13073.5|13049.5|13069.4|13045.4|0
1729209600000|2024-10-18 00:00:00|13069.1|13045.1|13036.6|13012.6|13069.8|13045.8|13035.5|13011.5|0
1729209900000|2024-10-18 00:05:00|13037|13013|13035.1|13011.1|13037.4|13013.4|13034.7|13010.7|0
1729210200000|2024-10-18 00:10:00|13035.4|13011.4|13037.3|13013.3|13037.3|13013.3|13034.7|13010.7|0
1729210500000|2024-10-18 00:15:00|13036|13012|13089|13065|13089.7|13065.7|13029.8|13005.8|0
1729210800000|2024-10-18 00:20:00|13088.9|13064.9|13071.2|13047.2|13089.8|13065.8|13070.6|13046.6|0
1729211100000|2024-10-18 00:25:00|13071|13047|13056.4|13032.4|13071|13047|13047.9|13023.9|0
1729211400000|2024-10-18 00:30:00|13056.2|13032.2|13058.6|13034.6|13059.5|13035.5|13050.8|13026.8|0
1729211700000|2024-10-18 00:35:00|13058.8|13034.8|13057.8|13033.8|13059.5|13035.5|13057.3|13033.3|0
1729212000000|2024-10-18 00:40:00|13057.5|13033.5|13060.1|13036.1|13060.6|13036.6|13057.5|13033.5|0
1729212300000|2024-10-18 00:45:00|13060.3|13036.3|13051.6|13027.6|13060.5|13036.5|13051.5|13027.5|0
1729212600000|2024-10-18 00:50:00|13051.8|13027.8|13052.1|13028.1|13053.5|13029.5|13051.5|13027.5|0
1729212900000|2024-10-18 00:55:00|13052.3|13028.3|13056.8|13032.8|13057.1|13033.1|13046.8|13022.8|0
1729213200000|2024-10-18 01:00:00|13056.6|13032.6|13093.8|13083.8|13112.3|13102.3|13056.3|13032.4|5798
1729213500000|2024-10-18 01:05:00|13093.3|13083.3|13087.8|13077.8|13096.8|13086.8|13083.3|13073.3|1433
1729213800000|2024-10-18 01:10:00|13086.8|13076.8|13094.3|13084.3|13094.3|13084.3|13077.8|13067.8|1444
1729214100000|2024-10-18 01:15:00|13094.8|13084.8|13125.3|13115.3|13125.8|13115.8|13078.8|13068.8|4022
1729214400000|2024-10-18 01:20:00|13124.8|13114.8|13134.8|13124.8|13142.3|13132.3|13120.3|13110.3|3260
1729214700000|2024-10-18 01:25:00|13135.3|13125.3|13155.8|13145.8|13156.8|13146.8|13128.8|13118.8|4578
1729215000000|2024-10-18 01:30:00|13156.3|13146.3|13234.3|13224.3|13242.3|13232.3|13156.3|13146.3|23653
1729215300000|2024-10-18 01:35:00|13233.3|13223.3|13194.8|13184.8|13245.8|13235.8|13188.3|13178.3|12538
1729215600000|2024-10-18 01:40:00|13195.3|13185.3|13203.3|13193.3|13221.3|13211.3|13174.3|13164.3|7301
1729215900000|2024-10-18 01:45:00|13204.3|13194.3|13201.3|13191.3|13211.3|13201.3|13173.3|13163.3|7054
1729216200000|2024-10-18 01:50:00|13197.3|13187.3|13218.3|13208.3|13229.3|13219.3|13186.3|13176.3|6157
1729216500000|2024-10-18 01:55:00|13217.3|13207.3|13156.3|13146.3|13217.3|13207.3|13151.3|13141.3|4902
1729216800000|2024-10-18 02:00:00|13155.3|13145.3|13153.3|13143.3|13202.3|13192.3|13148.3|13138.3|7526
1729217100000|2024-10-18 02:05:00|13152.3|13142.3|13145.3|13135.3|13166.3|13156.3|13122.3|13112.3|10550
1729217400000|2024-10-18 02:10:00|13144.3|13134.3|13107.3|13097.3|13151.3|13141.3|13101.3|13091.3|5747
1729217700000|2024-10-18 02:15:00|13108.3|13098.3|13129.3|13119.3|13139.3|13129.3|13099.3|13089.3|5106
1729218000000|2024-10-18 02:20:00|13128.3|13118.3|13149.3|13139.3|13149.3|13139.3|13104.3|13094.3|8146
1729218300000|2024-10-18 02:25:00|13150.3|13140.3|13188.3|13178.3|13188.3|13178.3|13135.3|13125.3|6403
1729218600000|2024-10-18 02:30:00|13190.3|13180.3|13273.3|13263.3|13274.3|13264.3|13177.3|13167.3|11234
1729218900000|2024-10-18 02:35:00|13270.3|13260.3|13345.3|13335.3|13347.3|13337.3|13248.3|13238.3|15428
1729219200000|2024-10-18 02:40:00|13341.3|13331.3|13291.3|13281.3|13376.3|13366.3|13290.3|13280.3|13745
1729219500000|2024-10-18 02:45:00|13294.3|13284.3|13328.3|13318.3|13369.3|13359.3|13293.3|13283.3|12391
1729219800000|2024-10-18 02:50:00|13326.3|13316.3|13283.3|13273.3|13343.3|13333.3|13277.3|13267.3|6791
1729220100000|2024-10-18 02:55:00|13286.3|13276.3|13283.3|13273.3|13309.3|13299.3|13274.3|13264.3|5000
1729220400000|2024-10-18 03:00:00|13280.3|13270.3|13286.3|13276.3|13296.3|13286.3|13261.3|13251.3|5198
1729220700000|2024-10-18 03:05:00|13285.3|13275.3|13278.3|13268.3|13310.3|13300.3|13262.3|13252.3|4143
1729221000000|2024-10-18 03:10:00|13280.3|13270.3|13263.3|13253.3|13282.3|13272.3|13241.3|13231.3|4484
1729221300000|2024-10-18 03:15:00|13265.3|13255.3|13246.3|13236.3|13274.3|13264.3|13239.3|13229.3|3211
1729221600000|2024-10-18 03:20:00|13245.3|13235.3|13246.3|13236.3|13277.3|13267.3|13239.3|13229.3|3132
1729221900000|2024-10-18 03:25:00|13245.3|13235.3|13283.3|13273.3|13284.3|13274.3|13236.3|13226.3|2106
1729222200000|2024-10-18 03:30:00|13282.3|13272.3|13291.3|13281.3|13296.3|13286.3|13277.3|13267.3|668
1729222500000|2024-10-18 03:35:00|13289.3|13279.3|13264.3|13254.3|13290.3|13280.3|13263.3|13253.3|703
1729222800000|2024-10-18 03:40:00|13263.3|13253.3|13256.3|13246.3|13264.3|13254.3|13253.3|13243.3|411
1729223100000|2024-10-18 03:45:00|13255.3|13245.3|13259.3|13249.3|13259.3|13249.3|13243.3|13233.3|1382
1729223400000|2024-10-18 03:50:00|13258.3|13248.3|13256.3|13246.3|13262.3|13252.3|13253.3|13243.3|406
1729223700000|2024-10-18 03:55:00|13257.3|13247.3|13267.3|13257.3|13267.3|13257.3|13254.3|13244.3|299
1729224000000|2024-10-18 04:00:00|13266.3|13256.3|13272.3|13262.3|13274.3|13264.3|13263.3|13253.3|473
1729224300000|2024-10-18 04:05:00|13271.3|13261.3|13270.3|13260.3|13273.3|13263.3|13269.3|13259.3|216
1729224600000|2024-10-18 04:10:00|13269.3|13259.3|13274.3|13264.3|13275.3|13265.3|13269.3|13259.3|180
1729224900000|2024-10-18 04:15:00|13273.3|13263.3|13275.3|13265.3|13277.3|13267.3|13272.3|13262.3|399
1729225200000|2024-10-18 04:20:00|13276.3|13266.3|13273.3|13263.3|13276.3|13266.3|13273.3|13263.3|184
1729225500000|2024-10-18 04:25:00|13274.3|13264.3|13274.3|13264.3|13274.3|13264.3|13270.3|13260.3|194
1729225800000|2024-10-18 04:30:00|13273.3|13263.3|13273.3|13263.3|13274.3|13264.3|13270.3|13260.3|371
1729226100000|2024-10-18 04:35:00|13272.3|13262.3|13266.3|13256.3|13273.3|13263.3|13264.3|13254.3|198
1729226400000|2024-10-18 04:40:00|13265.3|13255.3|13267.3|13257.3|13268.3|13258.3|13263.3|13253.3|131
1729226700000|2024-10-18 04:45:00|13268.3|13258.3|13268.3|13258.3|13270.3|13260.3|13267.3|13257.3|147
1729227000000|2024-10-18 04:50:00|13269.3|13259.3|13269.3|13259.3|13272.3|13262.3|13267.3|13257.3|309
1729227300000|2024-10-18 04:55:00|13268.3|13258.3|13263.3|13253.3|13269.3|13259.3|13261.3|13251.3|425
1729227600000|2024-10-18 05:00:00|13265.3|13255.3|13354.3|13344.3|13368.3|13358.3|13265.3|13255.3|11746
1729227900000|2024-10-18 05:05:00|13356.3|13346.3|13382.3|13372.3|13391.3|13381.3|13322.3|13312.3|8588
1729228200000|2024-10-18 05:10:00|13379.3|13369.3|13442.3|13432.3|13442.3|13432.3|13368.3|13358.3|8594
1729228500000|2024-10-18 05:15:00|13441.3|13431.3|13484.3|13474.3|13542.3|13532.3|13425.3|13415.3|16620
1729228800000|2024-10-18 05:20:00|13482.3|13472.3|13402.3|13392.3|13517.3|13507.3|13397.3|13387.3|13400
1729229100000|2024-10-18 05:25:00|13400.3|13390.3|13418.3|13408.3|13441.3|13431.3|13386.3|13376.3|10826
1729229400000|2024-10-18 05:30:00|13417.3|13407.3|13424|13414|13438|13428|13396.3|13386.3|9516
1729229700000|2024-10-18 05:35:00|13423|13413|13432|13422|13467|13457|13423|13413|7354
1729230000000|2024-10-18 05:40:00|13434|13424|13431|13421|13445|13435|13415|13405|5836
1729230300000|2024-10-18 05:45:00|13434|13424|13457|13447|13475|13465|13434|13424|6915
1729230600000|2024-10-18 05:50:00|13454|13444|13487|13477|13503|13493|13453|13443|7105
1729230900000|2024-10-18 05:55:00|13484|13474|13555|13545|13565|13555|13484|13474|8462
1729231200000|2024-10-18 06:00:00|13556|13546|13531|13521|13577|13567|13506|13496|10836
1729231500000|2024-10-18 06:05:00|13528|13518|13578|13568|13581|13571|13513|13503|6584
1729231800000|2024-10-18 06:10:00|13577|13567|13570|13560|13591|13581|13545|13535|6247
1729232100000|2024-10-18 06:15:00|13571|13561|13640|13630|13643|13633|13562|13552|8605
1729232400000|2024-10-18 06:20:00|13638|13628|13639|13629|13650|13640|13601|13591|9016
1729232700000|2024-10-18 06:25:00|13642|13632|13649|13639|13664|13654|13630|13620|7230
1729233000000|2024-10-18 06:30:00|13657|13647|13731|13721|13743|13733|13655|13645|16748
1729233300000|2024-10-18 06:35:00|13727|13717|13758|13748|13772|13762|13716|13706|16907
1729233600000|2024-10-18 06:40:00|13753|13743|13683|13673|13794|13784|13680|13670|17405
1729233900000|2024-10-18 06:45:00|13681|13671|13595|13585|13688|13678|13595|13585|24611
1729234200000|2024-10-18 06:50:00|13597|13587|13565|13555|13615|13605|13558|13548|18249
1729234500000|2024-10-18 06:55:00|13566|13556|13580|13570|13604|13594|13555|13545|12748
1729234800000|2024-10-18 07:00:00|13581|13571|13555|13545|13621|13611|13553|13543|6154
1729235100000|2024-10-18 07:05:00|13559|13549|13578|13568|13592|13582|13545|13535|3040
1729235400000|2024-10-18 07:10:00|13575|13565|13615|13605|13618|13608|13563|13553|3751
1729235700000|2024-10-18 07:15:00|13612|13602|13633|13623|13648|13638|13604|13594|4573
1729236000000|2024-10-18 07:20:00|13631|13621|13637|13627|13646|13636|13607|13597|2283
1729236300000|2024-10-18 07:25:00|13636|13626|13624|13614|13650|13640|13621|13611|3093
1729236600000|2024-10-18 07:30:00|13626|13616|13635|13625|13643|13633|13620|13610|2419
1729236900000|2024-10-18 07:35:00|13636|13626|13659|13649|13661|13651|13619|13609|2798
1729237200000|2024-10-18 07:40:00|13658|13648|13706|13696|13717|13707|13656|13646|4599
1729237500000|2024-10-18 07:45:00|13703|13693|13685|13675|13709|13699|13676|13666|3935
1729237800000|2024-10-18 07:50:00|13686|13676|13665|13655|13686|13676|13649|13639|2958
1729238100000|2024-10-18 07:55:00|13666|13656|13698|13688|13700|13690|13659|13649|3490
1729238400000|2024-10-18 08:00:00|13699|13687|13678|13667|13702|13690|13669|13657|2983
1729238700000|2024-10-18 08:05:00|13679|13668|13681|13668|13697|13685|13673|13661|2911
1729239000000|2024-10-18 08:10:00|13682|13669|13696|13685|13700|13688|13672|13661|3394
1729239300000|2024-10-18 08:15:00|13695|13683|13691|13679|13696|13684|13674|13661|2289
1729239600000|2024-10-18 08:20:00|13690|13678|13686|13674|13696|13684|13681|13669|2156
1729239900000|2024-10-18 08:25:00|13685|13673|13699|13684|13714|13700|13680|13668|4940
1729240200000|2024-10-18 08:30:00|13714.5|13690.5|13713.7|13689.7|13714.9|13690.9|13712.7|13688.7|1
1729240500000|2024-10-18 08:35:00|13714|13690|13708.2|13684.2|13714.7|13690.7|13707.3|13683.3|719
1729240800000|2024-10-18 08:40:00|13708.4|13684.4|13708.1|13684.1|13709.4|13685.4|13707.3|13683.3|0
1729241100000|2024-10-18 08:45:00|13708|13684|13707.4|13683.4|13709|13685|13707.4|13683.4|0
1729241400000|2024-10-18 08:50:00|13707.8|13683.8|13711|13687|13711.2|13687.2|13706|13682|0
1729241700000|2024-10-18 08:55:00|13711.2|13687.2|13711.7|13687.7|13712.9|13688.9|13710.8|13686.8|0
1729242000000|2024-10-18 09:00:00|13704|13692|13680|13666|13704|13692|13665|13651|1668
1729242300000|2024-10-18 09:05:00|13681|13667|13680|13669|13686|13674|13676|13664|326
1729242600000|2024-10-18 09:10:00|13681|13668|13695|13684|13697|13686|13680|13667|326
1729242900000|2024-10-18 09:15:00|13697|13685|13686|13674|13710|13698|13685|13673|1220
1729243200000|2024-10-18 09:20:00|13685|13673|13670|13658|13685|13673|13667|13655|951
1729243500000|2024-10-18 09:25:00|13672|13659|13660|13647|13674|13662|13658|13646|317
1729243800000|2024-10-18 09:30:00|13659|13646|13655|13642|13659|13648|13649|13636|795
1729244100000|2024-10-18 09:35:00|13656|13643|13653|13642|13664|13652|13653|13641|340
1729244400000|2024-10-18 09:40:00|13651|13641|13644|13633|13658|13647|13638|13627|528
1729244700000|2024-10-18 09:45:00|13645|13634|13641|13629|13648|13637|13638|13626|883
1729245000000|2024-10-18 09:50:00|13644|13631|13642|13629|13652|13641|13639|13627|675
1729245300000|2024-10-18 09:55:00|13641|13628|13633|13622|13642|13630|13625|13614|804
1729245600000|2024-10-18 10:00:00|13632|13621|13628|13616|13635|13623|13621|13609|842
1729245900000|2024-10-18 10:05:00|13627|13618|13634|13623|13645|13633|13627|13618|610
1729246200000|2024-10-18 10:10:00|13633|13622|13636|13625|13638|13627|13626|13615|325
1729246500000|2024-10-18 10:15:00|13635|13624|13631|13619|13637|13626|13628|13616|265
1729246800000|2024-10-18 10:20:00|13630|13618|13629|13617|13632|13621|13622|13611|337
1729247100000|2024-10-18 10:25:00|13630|13618|13630|13619|13636|13624|13625|13614|245
1729247400000|2024-10-18 10:30:00|13631|13618|13661|13650|13661|13650|13630|13618|660
1729247700000|2024-10-18 10:35:00|13662|13651|13648|13636|13663|13652|13640|13629|490
1729248000000|2024-10-18 10:40:00|13650|13637|13670|13658|13670|13658|13648|13637|336
1729248300000|2024-10-18 10:45:00|13669|13656|13678|13666|13678|13667|13661|13650|443
1729248600000|2024-10-18 10:50:00|13677|13667|13667|13655|13682|13671|13656|13645|1014
1729248900000|2024-10-18 10:55:00|13666|13654|13680|13669|13684|13672|13663|13651|648
1729249200000|2024-10-18 11:00:00|13678|13666|13661|13650|13680|13669|13656|13644|696
1729249500000|2024-10-18 11:05:00|13660|13649|13647|13636|13663|13652|13645|13634|598
1729249800000|2024-10-18 11:10:00|13648|13637|13660|13649|13674|13663|13645|13634|931
1729250100000|2024-10-18 11:15:00|13661|13648|13664|13652|13677|13665|13655|13643|685
1729250400000|2024-10-18 11:20:00|13669|13653|13679|13668|13679|13668|13660|13649|617
1729250700000|2024-10-18 11:25:00|13680|13667|13683|13671|13696|13685|13680|13667|903
1729251000000|2024-10-18 11:30:00|13688|13676|13689|13677|13695|13684|13683|13671|649
1729251300000|2024-10-18 11:35:00|13692|13678|13696|13685|13698|13686|13686|13675|760
1729251600000|2024-10-18 11:40:00|13697|13686|13692|13681|13698|13687|13685|13674|1074
1729251900000|2024-10-18 11:45:00|13691|13680|13706|13695|13709|13698|13690|13679|1122
1729252200000|2024-10-18 11:50:00|13707|13694|13698|13686|13726|13715|13690|13679|1618
1729252500000|2024-10-18 11:55:00|13699|13687|13714|13702|13723|13712|13693|13682|1064
1729252800000|2024-10-18 12:00:00|13712|13701|13705|13693|13722|13711|13702|13690|823
1729253100000|2024-10-18 12:05:00|13704|13692|13679|13667|13705|13694|13679|13667|864
1729253400000|2024-10-18 12:10:00|13680|13668|13684|13673|13690|13679|13677|13666|337
1729253700000|2024-10-18 12:15:00|13686|13674|13678|13666|13691|13680|13675|13664|957
1729254000000|2024-10-18 12:20:00|13677|13667|13677|13665|13682|13670|13671|13660|698
1729254300000|2024-10-18 12:25:00|13678|13666|13675|13664|13680|13668|13669|13658|377
1729254600000|2024-10-18 12:30:00|13676|13666|13675|13663|13681|13670|13673|13661|632
1729254900000|2024-10-18 12:35:00|13676|13664|13675|13663|13681|13669|13672|13660|406
1729255200000|2024-10-18 12:40:00|13674|13664|13679|13668|13680|13669|13671|13659|293
1729255500000|2024-10-18 12:45:00|13678|13667|13688|13677|13688|13677|13675|13664|409
1729255800000|2024-10-18 12:50:00|13687|13676|13678|13667|13694|13682|13676|13664|627
1729256100000|2024-10-18 12:55:00|13677|13666|13684|13672|13686|13675|13675|13664|263
1729256400000|2024-10-18 13:00:00|13683|13671|13683|13671|13686|13674|13678|13667|266
1729256700000|2024-10-18 13:05:00|13682|13669|13681|13670|13684|13673|13677|13665|265
1729257000000|2024-10-18 13:10:00|13682|13669|13689|13678|13689|13678|13681|13669|279
1729257300000|2024-10-18 13:15:00|13688|13677|13684|13672|13695|13684|13683|13672|349
1729257600000|2024-10-18 13:20:00|13683|13673|13692|13681|13693|13682|13683|13673|279
1729257900000|2024-10-18 13:25:00|13693|13680|13677|13666|13693|13680|13669|13657|748
1729258200000|2024-10-18 13:30:00|13675|13664|13617|13606|13678|13666|13607|13595|4108
1729258500000|2024-10-18 13:35:00|13618|13605|13623|13612|13648|13636|13616|13605|1944
1729258800000|2024-10-18 13:40:00|13624|13611|13626|13614|13637|13626|13617|13605|1407
1729259100000|2024-10-18 13:45:00|13627|13615|13579|13568|13627|13615|13578|13567|3028
1729259400000|2024-10-18 13:50:00|13580|13569|13567|13555|13581|13569|13557|13546|2611
1729259700000|2024-10-18 13:55:00|13566|13554|13572|13561|13584|13573|13562|13551|1861
1729260000000|2024-10-18 14:00:00|13573|13562|13576|13564|13593|13582|13566|13554|1478
1729260300000|2024-10-18 14:05:00|13575|13563|13590|13578|13593|13582|13568|13557|1359
1729260600000|2024-10-18 14:10:00|13591|13579|13577|13565|13592|13581|13573|13561|1533
1729260900000|2024-10-18 14:15:00|13578|13566|13587|13575|13595|13584|13575|13563|1482
1729261200000|2024-10-18 14:20:00|13588|13576|13609|13597|13615|13603|13585|13573|780
1729261500000|2024-10-18 14:25:00|13608|13596|13624|13613|13625|13613|13606|13594|691
1729261800000|2024-10-18 14:30:00|13625|13615|13606|13595|13637|13626|13605|13593|976
1729262100000|2024-10-18 14:35:00|13607|13596|13606|13594|13617|13606|13602|13591|1311
1729262400000|2024-10-18 14:40:00|13605|13595|13616|13605|13621|13610|13605|13595|806
1729262700000|2024-10-18 14:45:00|13615|13604|13629|13617|13635|13624|13614|13603|1003
1729263000000|2024-10-18 14:50:00|13628|13618|13635|13624|13642|13631|13624|13613|658
1729263300000|2024-10-18 14:55:00|13636|13623|13644|13632|13645|13634|13631|13620|475
1729263600000|2024-10-18 15:00:00|13643|13633|13641|13630|13647|13636|13636|13625|850
1729263900000|2024-10-18 15:05:00|13640|13629|13644|13633|13647|13636|13632|13621|783
1729264200000|2024-10-18 15:10:00|13645|13632|13641|13629|13648|13637|13637|13625|385
1729264500000|2024-10-18 15:15:00|13640|13630|13633|13622|13643|13631|13630|13619|636
1729264800000|2024-10-18 15:20:00|13634|13621|13619|13607|13634|13621|13607|13596|1139
1729265100000|2024-10-18 15:25:00|13620|13608|13616|13605|13627|13615|13607|13596|943
1729265400000|2024-10-18 15:30:00|13617|13606|13620|13609|13624|13613|13612|13601|514
1729265700000|2024-10-18 15:35:00|13621|13610|13624|13612|13625|13614|13619|13607|352
1729266000000|2024-10-18 15:40:00|13625|13613|13620|13609|13628|13616|13618|13606|372
1729266300000|2024-10-18 15:45:00|13621|13610|13620|13609|13625|13614|13613|13602|310
1729266600000|2024-10-18 15:50:00|13619|13608|13613|13602|13620|13608|13606|13594|693
1729266900000|2024-10-18 15:55:00|13612|13601|13592|13580|13616|13605|13591|13580|587
1729267200000|2024-10-18 16:00:00|13591|13581|13596|13584|13599|13588|13587|13576|495
1729267500000|2024-10-18 16:05:00|13597|13585|13601|13589|13608|13597|13596|13585|260
1729267800000|2024-10-18 16:10:00|13602|13590|13603|13591|13610|13598|13599|13588|185
1729268100000|2024-10-18 16:15:00|13602|13592|13620|13609|13621|13610|13602|13590|269
1729268400000|2024-10-18 16:20:00|13619|13608|13621|13609|13628|13617|13618|13606|290
1729268700000|2024-10-18 16:25:00|13622|13610|13625|13613|13626|13615|13617|13606|260
1729269000000|2024-10-18 16:30:00|13626|13614|13617|13605|13631|13620|13617|13605|280
1729269300000|2024-10-18 16:35:00|13618|13606|13611|13599|13623|13611|13609|13597|697
1729269600000|2024-10-18 16:40:00|13612|13600|13615|13603|13617|13606|13611|13599|309
1729269900000|2024-10-18 16:45:00|13614|13604|13606|13595|13614|13604|13606|13594|369
1729270200000|2024-10-18 16:50:00|13607|13594|13614|13603|13616|13605|13606|13594|205
1729270500000|2024-10-18 16:55:00|13615|13604|13613|13602|13618|13607|13611|13600|192
1729270800000|2024-10-18 17:00:00|13614|13603|13609|13597|13614|13603|13595|13583|659
1729271100000|2024-10-18 17:05:00|13608|13596|13617|13605|13617|13606|13605|13594|219
1729271400000|2024-10-18 17:10:00|13616|13603|13616|13605|13616|13605|13612|13600|218
1729271700000|2024-10-18 17:15:00|13614|13604|13621|13609|13623|13612|13612|13601|445
1729272000000|2024-10-18 17:20:00|13620|13610|13623|13611|13625|13614|13620|13610|363
1729272300000|2024-10-18 17:25:00|13622|13610|13620|13609|13624|13612|13619|13607|526
1729272600000|2024-10-18 17:30:00|13621|13610|13614|13603|13622|13610|13612|13601|670
1729272900000|2024-10-18 17:35:00|13615|13602|13618|13606|13620|13609|13614|13602|265
1729273200000|2024-10-18 17:40:00|13617|13607|13615|13603|13619|13607|13613|13602|244
1729273500000|2024-10-18 17:45:00|13614|13602|13621|13610|13621|13610|13614|13602|302
1729273800000|2024-10-18 17:50:00|13622|13609|13618|13607|13623|13612|13616|13605|289
1729274100000|2024-10-18 17:55:00|13619|13606|13623|13611|13623|13612|13618|13606|251
1729274400000|2024-10-18 18:00:00|13624|13612|13624|13612|13626|13614|13619|13608|390
1729274700000|2024-10-18 18:05:00|13623|13613|13619|13608|13625|13614|13619|13607|275
1729275000000|2024-10-18 18:10:00|13620|13607|13614|13603|13620|13609|13614|13602|346
1729275300000|2024-10-18 18:15:00|13613|13602|13616|13605|13619|13608|13613|13602|282
1729275600000|2024-10-18 18:20:00|13617|13604|13621|13610|13623|13612|13616|13604|379
1729275900000|2024-10-18 18:25:00|13620|13609|13625|13614|13626|13614|13618|13607|276
1729276200000|2024-10-18 18:30:00|13626|13613|13619|13608|13629|13618|13619|13608|478
1729276500000|2024-10-18 18:35:00|13618|13607|13624|13612|13626|13614|13618|13606|379
1729276800000|2024-10-18 18:40:00|13623|13611|13624|13613|13628|13617|13620|13609|398
1729277100000|2024-10-18 18:45:00|13625|13614|13626|13615|13631|13620|13620|13608|400
1729277400000|2024-10-18 18:50:00|13627|13616|13626|13614|13627|13616|13618|13607|260
1729277700000|2024-10-18 18:55:00|13625|13613|13624|13613|13627|13616|13621|13609|219
1729278000000|2024-10-18 19:00:00|13625|13612|13619|13608|13625|13612|13615|13604|249
1729278300000|2024-10-18 19:05:00|13620|13609|13624|13613|13624|13613|13620|13609|136
1729278600000|2024-10-18 19:10:00|13623|13612|13621|13609|13623|13612|13618|13606|150
1729278900000|2024-10-18 19:15:00|13620|13608|13630|13619|13632|13621|13619|13608|165
1729279200000|2024-10-18 19:20:00|13631|13620|13631|13619|13636|13624|13627|13616|228
1729279500000|2024-10-18 19:25:00|13630|13620|13637|13626|13638|13627|13630|13619|170
1729279800000|2024-10-18 19:30:00|13636|13625|13633|13621|13643|13631|13632|13621|363
1729280100000|2024-10-18 19:35:00|13632|13620|13625|13614|13638|13627|13625|13613|306
1729280400000|2024-10-18 19:40:00|13624|13613|13622.5|13612.5|13628|13617|13618|13607|380
1729280700000|2024-10-18 19:45:00|13622|13612|13622.5|13612.5|13627.5|13617.5|13621.5|13611.5|166
1729281000000|2024-10-18 19:50:00|13623|13613|13618.5|13608.5|13623.5|13613.5|13616.5|13606.5|244
1729281300000|2024-10-18 19:55:00|13619.5|13609.5|13608|13598|13620.5|13610.5|13603|13593|301
1729281600000|2024-10-18 20:00:00|13608.5|13598.5|13590.5|13580.5|13608.5|13598.5|13590.5|13580.5|329
1729281900000|2024-10-18 20:05:00|13591|13581|13598|13588|13599|13589|13590.5|13580.5|140
1729282200000|2024-10-18 20:10:00|13598.5|13588.5|13597|13587|13599.5|13589.5|13596|13586|31
1729282500000|2024-10-18 20:15:00|13596.5|13586.5|13604|13594|13607.5|13597.5|13594.5|13584.5|128
1729282800000|2024-10-18 20:20:00|13603.5|13593.5|13602|13592|13604.5|13594.5|13602|13592|23
1729283100000|2024-10-18 20:25:00|13604|13594|13603.5|13593.5|13604|13594|13603.5|13593.5|3
1729283400000|2024-10-18 20:30:00|13605.5|13595.5|13604|13594|13606|13596|13604|13594|17
1729283700000|2024-10-18 20:35:00|13604.5|13594.5|13605|13595|13605|13595|13604.5|13594.5|11
1729284000000|2024-10-18 20:40:00|13605.5|13595.5|13610.5|13600.5|13611|13601|13605|13595|24
1729284300000|2024-10-18 20:45:00|13611|13601|13603.5|13593.5|13612.5|13602.5|13602.5|13592.5|119
1729284600000|2024-10-18 20:50:00|13604.5|13594.5|13607|13597|13607.5|13597.5|13604|13594|68
1729284900000|2024-10-18 20:55:00|13605.5|13595.5|13599.5|13589.5|13607|13597|13598|13588|189
1729461600000|2024-10-20 22:00:00|13618.5|13594.5|13625.4|13601.4|13628.3|13604.3|13618.3|13594.3|0
1729461900000|2024-10-20 22:05:00|13625.2|13601.2|13634.9|13610.9|13635.5|13611.5|13625.2|13601.2|0
1729462200000|2024-10-20 22:10:00|13634.6|13610.6|13635.9|13611.9|13636.7|13612.7|13632.7|13608.7|0
1729462500000|2024-10-20 22:15:00|13636.3|13612.3|13639.9|13615.9|13640.8|13616.8|13635.9|13611.9|0
1729462800000|2024-10-20 22:20:00|13640.1|13616.1|13646.2|13622.2|13646.2|13622.2|13640.1|13616.1|0
1729463100000|2024-10-20 22:25:00|13646.1|13622.1|13651.2|13627.2|13651.5|13627.5|13645.9|13621.9|0
1729463400000|2024-10-20 22:30:00|13651.5|13627.5|13651.2|13627.2|13651.8|13627.8|13650.7|13626.7|0
1729463700000|2024-10-20 22:35:00|13651.5|13627.5|13653.2|13629.2|13653.6|13629.6|13650.8|13626.8|0
1729464000000|2024-10-20 22:40:00|13653.6|13629.6|13654.8|13630.8|13655.7|13631.7|13653.6|13629.6|0
1729464300000|2024-10-20 22:45:00|13655.1|13631.1|13654.5|13630.5|13655.7|13631.7|13654|13630|0
1729464600000|2024-10-20 22:50:00|13654.7|13630.7|13653.5|13629.5|13655.1|13631.1|13653.3|13629.3|0
1729464900000|2024-10-20 22:55:00|13653.7|13629.7|13655.3|13631.3|13655.3|13631.3|13653.7|13629.7|0
1729465200000|2024-10-20 23:00:00|13655.6|13631.6|13658.6|13634.6|13659|13635|13655.6|13631.6|0
1729465500000|2024-10-20 23:05:00|13658.3|13634.3|13658.6|13634.6|13659|13635|13657.5|13633.5|0
1729465800000|2024-10-20 23:10:00|13658.8|13634.8|13660.4|13636.4|13660.5|13636.5|13657.7|13633.7|0
1729466100000|2024-10-20 23:15:00|13660.5|13636.5|13661.9|13637.9|13662.2|13638.2|13659.4|13635.4|0
1729466400000|2024-10-20 23:20:00|13662|13638|13663.8|13639.8|13663.8|13639.8|13660.7|13636.7|0
1729466700000|2024-10-20 23:25:00|13664|13640|13657.5|13633.5|13664.2|13640.2|13657.5|13633.5|0
1729467000000|2024-10-20 23:30:00|13657.8|13633.8|13657.6|13633.6|13658.2|13634.2|13656.7|13632.7|0
1729467300000|2024-10-20 23:35:00|13657.8|13633.8|13657.2|13633.2|13658|13634|13656.5|13632.5|0
1729467600000|2024-10-20 23:40:00|13656.8|13632.8|13658|13634|13658|13634|13656.4|13632.4|0
1729467900000|2024-10-20 23:45:00|13657.7|13633.7|13656.6|13632.6|13658.4|13634.4|13655.9|13631.9|0
1729468200000|2024-10-20 23:50:00|13656.5|13632.5|13660|13636|13660.3|13636.3|13656.3|13632.3|0
1729468500000|2024-10-20 23:55:00|13660.1|13636.1|13659.6|13635.6|13660.8|13636.8|13659.3|13635.3|0
1729468800000|2024-10-21 00:00:00|13659.8|13635.8|13658.3|13634.3|13660|13636|13658.3|13634.3|0
1729469100000|2024-10-21 00:05:00|13658.6|13634.6|13658.7|13634.7|13659.8|13635.8|13658.3|13634.3|0
1729469400000|2024-10-21 00:10:00|13658.6|13634.6|13656.4|13632.4|13658.6|13634.6|13654.9|13630.9|0
1729469700000|2024-10-21 00:15:00|13656.1|13632.1|13654.7|13630.7|13656.5|13632.5|13654.7|13630.7|0
1729470000000|2024-10-21 00:20:00|13654.6|13630.6|13654.7|13630.7|13655.6|13631.6|13653.3|13629.3|0
1729470300000|2024-10-21 00:25:00|13654.8|13630.8|13654.6|13630.6|13655.3|13631.3|13653.7|13629.7|0
1729470600000|2024-10-21 00:30:00|13654.7|13630.7|13656.1|13632.1|13656.5|13632.5|13654.4|13630.4|0
1729470900000|2024-10-21 00:35:00|13655.9|13631.9|13655.2|13631.2|13656.6|13632.6|13654.8|13630.8|0
1729471200000|2024-10-21 00:40:00|13655.5|13631.5|13655.7|13631.7|13656.7|13632.7|13655.5|13631.5|0
1729471500000|2024-10-21 00:45:00|13656|13632|13626.9|13602.9|13656.9|13632.9|13626|13602|0
1729471800000|2024-10-21 00:50:00|13631.9|13607.9|13631.9|13607.9|13632.6|13608.6|13631.4|13607.4|0
1729472100000|2024-10-21 00:55:00|13631.7|13607.7|13671|13647|13671.2|13647.2|13631.2|13607.2|0
1729472400000|2024-10-21 01:00:00|13670.9|13646.9|13658|13648|13676|13666|13624.5|13614.5|5865
1729472700000|2024-10-21 01:05:00|13657|13647|13666|13656|13668.5|13658.5|13647.5|13637.5|2314
1729473000000|2024-10-21 01:10:00|13665.5|13655.5|13668.5|13658.5|13681.5|13671.5|13657.5|13647.5|1859
1729473300000|2024-10-21 01:15:00|13668|13658|13645.5|13635.5|13678.5|13668.5|13628.5|13618.5|3371
1729473600000|2024-10-21 01:20:00|13647.5|13637.5|13640.5|13630.5|13661.5|13651.5|13631.5|13621.5|2786
1729473900000|2024-10-21 01:25:00|13640|13630|13628|13618|13654.5|13644.5|13613.5|13603.5|5355
1729474200000|2024-10-21 01:30:00|13627|13617|13638.5|13628.5|13650.5|13640.5|13539|13529|28004
1729474500000|2024-10-21 01:35:00|13635.5|13625.5|13539.5|13529.5|13639|13629|13509|13499|19813
1729474800000|2024-10-21 01:40:00|13541|13531|13563|13553|13580.5|13570.5|13522.5|13512.5|11595
1729475100000|2024-10-21 01:45:00|13562.5|13552.5|13479|13469|13566|13556|13475|13465|11693
1729475400000|2024-10-21 01:50:00|13477|13467|13494|13484|13511|13501|13471|13461|10420
1729475700000|2024-10-21 01:55:00|13492|13482|13456|13446|13497|13487|13445|13435|9787
1729476000000|2024-10-21 02:00:00|13457|13447|13512|13502|13519|13509|13449|13439|6327
1729476300000|2024-10-21 02:05:00|13511|13501|13531|13521|13547|13537|13498|13488|5587
1729476600000|2024-10-21 02:10:00|13533|13523|13567|13557|13567|13557|13505|13495|7725
1729476900000|2024-10-21 02:15:00|13568|13558|13551|13541|13568|13558|13517|13507|5818
1729477200000|2024-10-21 02:20:00|13550|13540|13553|13543|13567|13557|13530|13520|4836
1729477500000|2024-10-21 02:25:00|13552|13542|13577|13567|13597|13587|13513|13503|7800
1729477800000|2024-10-21 02:30:00|13579|13569|13568|13558|13580|13570|13540|13530|6218
1729478100000|2024-10-21 02:35:00|13567|13557|13601|13591|13604|13594|13551|13541|4739
1729478400000|2024-10-21 02:40:00|13599|13589|13530|13520|13602|13592|13529|13519|6000
1729478700000|2024-10-21 02:45:00|13531|13521|13540|13530|13543|13533|13507|13497|5814
1729479000000|2024-10-21 02:50:00|13538|13528|13521|13511|13542|13532|13511|13501|3126
1729479300000|2024-10-21 02:55:00|13520|13510|13513|13503|13526|13516|13494|13484|4239
1729479600000|2024-10-21 03:00:00|13511|13501|13521|13511|13523|13513|13494|13484|4218
1729479900000|2024-10-21 03:05:00|13519|13509|13546|13536|13547|13537|13517|13507|3863
1729480200000|2024-10-21 03:10:00|13545|13535|13543|13533|13549|13539|13520|13510|3896
1729480500000|2024-10-21 03:15:00|13544|13534|13564|13554|13565|13555|13521|13511|3668
1729480800000|2024-10-21 03:20:00|13565|13555|13544|13534|13584|13574|13538|13528|5190
1729481100000|2024-10-21 03:25:00|13545|13535|13563|13553|13591|13581|13533|13523|5625
1729481400000|2024-10-21 03:30:00|13561|13551|13551.6|13541.6|13561|13551|13542|13532|617
1729481700000|2024-10-21 03:35:00|13549.6|13539.6|13553.6|13543.6|13559.6|13549.6|13548.6|13538.6|528
1729482000000|2024-10-21 03:40:00|13552.6|13542.6|13547.6|13537.6|13552.6|13542.6|13540.6|13530.6|874
1729482300000|2024-10-21 03:45:00|13548.6|13538.6|13548.6|13538.6|13551.6|13541.6|13541.6|13531.6|376
1729482600000|2024-10-21 03:50:00|13547.6|13537.6|13546.6|13536.6|13549.6|13539.6|13541.6|13531.6|406
1729482900000|2024-10-21 03:55:00|13545.6|13535.6|13542.6|13532.6|13547.6|13537.6|13540.6|13530.6|428
1729483200000|2024-10-21 04:00:00|13543.6|13533.6|13537.6|13527.6|13544.6|13534.6|13531.6|13521.6|622
1729483500000|2024-10-21 04:05:00|13536.6|13526.6|13535.6|13525.6|13537.6|13527.6|13533.6|13523.6|166
1729483800000|2024-10-21 04:10:00|13534.6|13524.6|13536.6|13526.6|13536.6|13526.6|13531.6|13521.6|540
1729484100000|2024-10-21 04:15:00|13535.6|13525.6|13533.6|13523.6|13535.6|13525.6|13533.6|13523.6|231
1729484400000|2024-10-21 04:20:00|13534.6|13524.6|13539.6|13529.6|13539.6|13529.6|13532.6|13522.6|303
1729484700000|2024-10-21 04:25:00|13538.6|13528.6|13537.6|13527.6|13538.6|13528.6|13533.6|13523.6|304
1729485000000|2024-10-21 04:30:00|13538.6|13528.6|13536.6|13526.6|13541.6|13531.6|13533.6|13523.6|250
1729485300000|2024-10-21 04:35:00|13535.6|13525.6|13536.6|13526.6|13536.6|13526.6|13533.6|13523.6|193
1729485600000|2024-10-21 04:40:00|13537.6|13527.6|13537.6|13527.6|13538.6|13528.6|13534.6|13524.6|527
1729485900000|2024-10-21 04:45:00|13538.6|13528.6|13536.6|13526.6|13538.6|13528.6|13534.6|13524.6|403
1729486200000|2024-10-21 04:50:00|13537.6|13527.6|13536.6|13526.6|13537.6|13527.6|13533.6|13523.6|491
1729486500000|2024-10-21 04:55:00|13535.6|13525.6|13534.6|13524.6|13537.6|13527.6|13533.6|13523.6|587
1729486800000|2024-10-21 05:00:00|13538.6|13528.6|13608.6|13598.6|13611.6|13601.6|13536.6|13526.6|8671
1729487100000|2024-10-21 05:05:00|13609.6|13599.6|13606.6|13596.6|13616.6|13606.6|13550.6|13540.6|6794
1729487400000|2024-10-21 05:10:00|13605.6|13595.6|13557.6|13547.6|13605.6|13595.6|13550.6|13540.6|5605
1729487700000|2024-10-21 05:15:00|13558.6|13548.6|13536.6|13526.6|13558.6|13548.6|13524.6|13514.6|5550
1729488000000|2024-10-21 05:20:00|13535.6|13525.6|13527.6|13517.6|13548.6|13538.6|13525.6|13515.6|3714
1729488300000|2024-10-21 05:25:00|13526.6|13516.6|13508.6|13498.6|13533.6|13523.6|13494.6|13484.6|4966
1729488600000|2024-10-21 05:30:00|13510.6|13500.6|13502.6|13492.6|13528.6|13518.6|13491.6|13481.6|6801
1729488900000|2024-10-21 05:35:00|13503.6|13493.6|13502.6|13492.6|13526.6|13516.6|13495.6|13485.6|4482
1729489200000|2024-10-21 05:40:00|13500.6|13490.6|13526.6|13516.6|13536.6|13526.6|13495.6|13485.6|4368
1729489500000|2024-10-21 05:45:00|13525.6|13515.6|13524.6|13514.6|13535.6|13525.6|13504.6|13494.6|3944
1729489800000|2024-10-21 05:50:00|13522.6|13512.6|13494.6|13484.6|13531.6|13521.6|13492.6|13482.6|3501
1729490100000|2024-10-21 05:55:00|13496.6|13486.6|13481.6|13471.6|13508.6|13498.6|13477.6|13467.6|3721
1729490400000|2024-10-21 06:00:00|13480.6|13470.6|13492.6|13482.6|13503.6|13493.6|13467.6|13457.6|4292
1729490700000|2024-10-21 06:05:00|13493.6|13483.6|13497.6|13487.6|13516.6|13506.6|13487.6|13477.6|4054
1729491000000|2024-10-21 06:10:00|13498.6|13488.6|13495.6|13485.6|13509.6|13499.6|13482.6|13472.6|3618
1729491300000|2024-10-21 06:15:00|13496.6|13486.6|13500.6|13490.6|13509.6|13499.6|13473.6|13463.6|4403
1729491600000|2024-10-21 06:20:00|13497.6|13487.6|13480.6|13470.6|13502.6|13492.6|13477.6|13467.6|3818
1729491900000|2024-10-21 06:25:00|13479.6|13469.6|13496.6|13486.6|13508.6|13498.6|13470.6|13460.6|4113
1729492200000|2024-10-21 06:30:00|13495.6|13485.6|13505.6|13495.6|13526.6|13516.6|13492.6|13482.6|4204
1729492500000|2024-10-21 06:35:00|13506.6|13496.6|13513.6|13503.6|13518.6|13508.6|13489.6|13479.6|3204
1729492800000|2024-10-21 06:40:00|13514.6|13504.6|13523.6|13513.6|13528.6|13518.6|13502.6|13492.6|4129
1729493100000|2024-10-21 06:45:00|13521.6|13511.6|13499.6|13489.6|13521.6|13511.6|13493.6|13483.6|4881
1729493400000|2024-10-21 06:50:00|13500.6|13490.6|13502.6|13492.6|13505.6|13495.6|13483.6|13473.6|5163
1729493700000|2024-10-21 06:55:00|13503.6|13493.6|13489.6|13479.6|13509.6|13499.6|13487.6|13477.6|8550
1729494000000|2024-10-21 07:00:00|13488.6|13478.6|13512.6|13502.6|13514.6|13504.6|13488.6|13478.6|3932
1729494300000|2024-10-21 07:05:00|13511.6|13501.6|13515.6|13505.6|13519.6|13509.6|13507.6|13497.6|1801
1729494600000|2024-10-21 07:10:00|13514.6|13504.6|13509.6|13499.6|13515.6|13505.6|13503.6|13493.6|1949
1729494900000|2024-10-21 07:15:00|13507.6|13497.6|13516.6|13506.6|13520.6|13510.6|13502.6|13492.6|1521
1729495200000|2024-10-21 07:20:00|13517.6|13507.6|13514.6|13504.6|13524.6|13514.6|13514.6|13504.6|1396
1729495500000|2024-10-21 07:25:00|13513.6|13503.6|13501.6|13491.6|13515.6|13505.6|13499.6|13489.6|1177
1729495800000|2024-10-21 07:30:00|13500.6|13490.6|13500.6|13490.6|13511.6|13501.6|13496.6|13486.6|681
1729496100000|2024-10-21 07:35:00|13499.6|13489.6|13504.6|13494.6|13505.6|13495.6|13490.6|13480.6|763
1729496400000|2024-10-21 07:40:00|13507.6|13497.6|13506.6|13496.6|13508.6|13498.6|13502.6|13492.6|322
1729496700000|2024-10-21 07:45:00|13505.6|13495.6|13503.6|13493.6|13508.6|13498.6|13499.6|13489.6|487
1729497000000|2024-10-21 07:50:00|13504.6|13494.6|13504.6|13494.6|13509.6|13499.6|13500.6|13490.6|398
1729497300000|2024-10-21 07:55:00|13505.6|13495.6|13504.6|13494.6|13508.6|13498.6|13501.6|13491.6|468
1729497600000|2024-10-21 08:00:00|13505.6|13493.6|13515.6|13504.6|13517.6|13506.6|13505.6|13493.6|643
1729497900000|2024-10-21 08:05:00|13516.6|13502.6|13513.6|13502.6|13519.6|13508.6|13513.6|13501.6|547
1729498200000|2024-10-21 08:10:00|13514.6|13503.6|13508.6|13497.6|13517.6|13506.6|13507.6|13496.6|412
1729498500000|2024-10-21 08:15:00|13507.6|13496.6|13501.6|13490.6|13512.6|13501.6|13499.6|13488.6|487
1729498800000|2024-10-21 08:20:00|13502.6|13491.6|13500.6|13488.6|13505.6|13494.6|13497.6|13486.6|901
1729499100000|2024-10-21 08:25:00|13499.6|13489.6|13492.6|13479.6|13500.6|13489.6|13492.6|13479.6|1392
1729499400000|2024-10-21 08:30:00|13499.4|13475.4|13500.2|13476.2|13501.4|13477.4|13499|13475|1
1729499700000|2024-10-21 08:35:00|13500|13476|13500.8|13476.8|13501.4|13477.4|13499.5|13475.5|7352
1729500000000|2024-10-21 08:40:00|13501|13477|13501.5|13477.5|13501.9|13477.9|13500|13476|0
1729500300000|2024-10-21 08:45:00|13501.4|13477.4|13500.5|13476.5|13501.9|13477.9|13498.7|13474.7|0
1729500600000|2024-10-21 08:50:00|13500.7|13476.7|13502.5|13478.5|13503.1|13479.1|13500.4|13476.4|0
1729500900000|2024-10-21 08:55:00|13502.8|13478.8|13500.6|13476.6|13503.1|13479.1|13500.2|13476.2|0
1729501200000|2024-10-21 09:00:00|13513.6|13500.6|13516.6|13504.6|13522.6|13510.6|13511.6|13499.6|707
1729501500000|2024-10-21 09:05:00|13518.6|13505.6|13512.6|13500.6|13518.6|13506.6|13511.6|13500.6|122
1729501800000|2024-10-21 09:10:00|13510.6|13501.6|13511.6|13499.6|13513.6|13501.6|13510.6|13499.6|189
1729502100000|2024-10-21 09:15:00|13510.6|13500.6|13490.6|13478.6|13513.6|13501.6|13487.6|13476.6|783
1729502400000|2024-10-21 09:20:00|13489.6|13477.6|13486.6|13473.6|13490.6|13479.6|13477.6|13465.6|242
1729502700000|2024-10-21 09:25:00|13485.6|13474.6|13492.6|13480.6|13495.6|13483.6|13484.6|13472.6|151
1729503000000|2024-10-21 09:30:00|13491.6|13479.6|13480.6|13469.6|13492.6|13480.6|13472.6|13460.6|505
1729503300000|2024-10-21 09:35:00|13481.6|13468.6|13483.6|13471.6|13492.6|13481.6|13479.6|13468.6|396
1729503600000|2024-10-21 09:40:00|13485.6|13472.6|13487.6|13475.6|13488.6|13477.6|13483.6|13471.6|309
1729503900000|2024-10-21 09:45:00|13488.6|13476.6|13484.6|13472.6|13491.6|13480.6|13484.6|13472.6|147
1729504200000|2024-10-21 09:50:00|13483.6|13471.6|13477.6|13465.6|13483.6|13471.6|13474.6|13463.6|223
1729504500000|2024-10-21 09:55:00|13475.6|13464.6|13466.6|13454.6|13475.6|13465.6|13464.6|13452.6|623
1729504800000|2024-10-21 10:00:00|13468.6|13455.6|13467.6|13455.6|13472.6|13460.6|13465.6|13454.6|205
1729505100000|2024-10-21 10:05:00|13468.6|13456.6|13474.6|13462.6|13479.6|13468.6|13466.6|13455.6|190
1729505400000|2024-10-21 10:10:00|13473.6|13461.6|13479.6|13466.6|13479.6|13467.6|13469.6|13457.6|70
1729505700000|2024-10-21 10:15:00|13478.6|13465.6|13477.6|13465.6|13478.6|13467.6|13471.6|13459.6|97
1729506000000|2024-10-21 10:20:00|13476.6|13464.6|13469.6|13457.6|13476.6|13464.6|13464.6|13453.6|155
1729506300000|2024-10-21 10:25:00|13468.6|13458.6|13466.6|13455.6|13472.6|13461.6|13465.6|13453.6|109
1729506600000|2024-10-21 10:30:00|13467.6|13456.6|13470.6|13458.6|13472.6|13460.6|13466.6|13454.6|87
1729506900000|2024-10-21 10:35:00|13471.6|13459.6|13456.6|13444.6|13471.6|13459.6|13453.6|13442.6|291
1729507200000|2024-10-21 10:40:00|13457.6|13445.6|13454.6|13443.6|13461.6|13450.6|13452.6|13441.6|231
1729507500000|2024-10-21 10:45:00|13453.6|13442.6|13454.6|13443.6|13455.6|13444.6|13433.6|13422.6|927
1729507800000|2024-10-21 10:50:00|13453.6|13442.6|13452.6|13441.6|13456.6|13445.6|13449.6|13438.6|158
1729508100000|2024-10-21 10:55:00|13454.6|13442.6|13459.6|13448.6|13461.6|13450.6|13453.6|13442.6|165
1729508400000|2024-10-21 11:00:00|13460.6|13449.6|13464.6|13453.6|13468.6|13456.6|13456.6|13445.6|190
1729508700000|2024-10-21 11:05:00|13463.6|13452.6|13460.6|13448.6|13464.6|13453.6|13459.6|13448.6|46
1729509000000|2024-10-21 11:10:00|13459.6|13449.6|13460.6|13449.6|13466.6|13455.6|13459.6|13448.6|187
1729509300000|2024-10-21 11:15:00|13461.6|13448.6|13456.6|13444.6|13461.6|13450.6|13453.6|13442.6|146
1729509600000|2024-10-21 11:20:00|13455.6|13443.6|13453.6|13441.6|13460.6|13448.6|13452.6|13441.6|94
1729509900000|2024-10-21 11:25:00|13454.6|13442.6|13457.6|13445.6|13461.6|13450.6|13454.6|13442.6|48
1729510200000|2024-10-21 11:30:00|13458.6|13446.6|13465.6|13454.6|13466.6|13454.6|13457.6|13445.6|146
1729510500000|2024-10-21 11:35:00|13464.6|13453.6|13457.6|13446.6|13465.6|13453.6|13457.6|13446.6|149
1729510800000|2024-10-21 11:40:00|13456.6|13445.6|13467.6|13455.6|13467.6|13456.6|13456.6|13444.6|91
1729511100000|2024-10-21 11:45:00|13468.6|13456.6|13463.6|13451.6|13468.6|13456.6|13460.6|13448.6|70
1729511400000|2024-10-21 11:50:00|13461.6|13450.6|13459.6|13447.6|13461.6|13450.6|13450.6|13439.6|178
1729511700000|2024-10-21 11:55:00|13458.6|13446.6|13464.6|13452.6|13464.6|13452.6|13457.6|13445.6|52
1729512000000|2024-10-21 12:00:00|13465.6|13453.6|13461.6|13450.6|13465.6|13453.6|13461.6|13449.6|57
1729512300000|2024-10-21 12:05:00|13462.6|13449.6|13466.6|13454.6|13466.6|13454.6|13461.6|13449.6|44
1729512600000|2024-10-21 12:10:00|13467.6|13455.6|13463.6|13451.6|13467.6|13456.6|13461.6|13450.6|117
1729512900000|2024-10-21 12:15:00|13464.6|13452.6|13468.6|13457.6|13470.6|13459.6|13464.6|13452.6|83
1729513200000|2024-10-21 12:20:00|13467.6|13456.6|13467.6|13455.6|13468.6|13456.6|13464.6|13452.6|37
1729513500000|2024-10-21 12:25:00|13468.6|13454.6|13455.6|13443.6|13468.6|13455.6|13450.6|13438.6|781
1729513800000|2024-10-21 12:30:00|13454.6|13441.6|13467.6|13455.6|13469.6|13458.6|13453.6|13441.6|326
1729514100000|2024-10-21 12:35:00|13466.6|13456.6|13461.6|13449.6|13467.6|13456.6|13460.6|13449.6|158
1729514400000|2024-10-21 12:40:00|13462.6|13450.6|13462.6|13450.6|13465.6|13453.6|13461.6|13450.6|64
1729514700000|2024-10-21 12:45:00|13463.6|13451.6|13466.6|13454.6|13468.6|13456.6|13463.6|13451.6|38
1729515000000|2024-10-21 12:50:00|13465.6|13453.6|13459.6|13448.6|13467.6|13456.6|13459.6|13448.6|62
1729515300000|2024-10-21 12:55:00|13460.6|13447.6|13462.6|13450.6|13462.6|13451.6|13456.6|13445.6|63
1729515600000|2024-10-21 13:00:00|13461.6|13448.6|13461.6|13449.6|13461.6|13449.6|13455.6|13443.6|101
1729515900000|2024-10-21 13:05:00|13460.6|13448.6|13461.6|13449.6|13463.6|13452.6|13459.6|13447.6|28
1729516200000|2024-10-21 13:10:00|13462.6|13450.6|13462.6|13450.6|13463.6|13451.6|13459.6|13448.6|20
1729516500000|2024-10-21 13:15:00|13461.6|13451.6|13463.6|13452.6|13463.6|13452.6|13461.6|13450.6|11
1729516800000|2024-10-21 13:20:00|13464.6|13453.6|13461.6|13450.6|13465.6|13454.6|13460.6|13449.6|85
1729517100000|2024-10-21 13:25:00|13460.6|13449.6|13465.6|13454.6|13470.6|13458.6|13460.6|13449.6|119
1729517400000|2024-10-21 13:30:00|13466.6|13457.6|13497.6|13485.6|13515.6|13503.6|13466.6|13455.6|1617
1729517700000|2024-10-21 13:35:00|13498.6|13486.6|13498.6|13486.6|13520.6|13509.6|13496.6|13484.6|1113
1729518000000|2024-10-21 13:40:00|13497.6|13484.6|13491.6|13479.6|13500.6|13488.6|13488.6|13476.6|476
1729518300000|2024-10-21 13:45:00|13492.6|13480.6|13490.6|13478.6|13496.6|13484.6|13485.6|13473.6|392
1729518600000|2024-10-21 13:50:00|13489.6|13477.6|13492.6|13480.6|13500.6|13488.6|13487.6|13475.6|286
1729518900000|2024-10-21 13:55:00|13493.6|13481.6|13495.6|13482.6|13497.6|13485.6|13481.6|13469.6|621
1729519200000|2024-10-21 14:00:00|13497.6|13483.6|13491.6|13480.6|13502.6|13490.6|13487.6|13475.6|464
1729519500000|2024-10-21 14:05:00|13492.6|13481.6|13499.6|13488.6|13500.6|13489.6|13489.6|13478.6|229
1729519800000|2024-10-21 14:10:00|13500.6|13487.6|13486.6|13474.6|13500.6|13488.6|13480.6|13469.6|437
1729520100000|2024-10-21 14:15:00|13487.6|13475.6|13485.6|13473.6|13495.6|13484.6|13478.6|13467.6|937
1729520400000|2024-10-21 14:20:00|13486.6|13474.6|13476.6|13465.6|13486.6|13475.6|13470.6|13458.6|569
1729520700000|2024-10-21 14:25:00|13477.6|13466.6|13481.6|13469.6|13481.6|13470.6|13470.6|13459.6|177
1729521000000|2024-10-21 14:30:00|13482.6|13470.6|13478.6|13466.6|13486.6|13474.6|13475.6|13464.6|228
1729521300000|2024-10-21 14:35:00|13477.6|13465.6|13473.6|13462.6|13483.6|13472.6|13473.6|13462.6|174
1729521600000|2024-10-21 14:40:00|13474.6|13463.6|13478.6|13466.6|13481.6|13469.6|13470.6|13458.6|214
1729521900000|2024-10-21 14:45:00|13477.6|13467.6|13457.6|13445.6|13478.6|13467.6|13457.6|13445.6|640
1729522200000|2024-10-21 14:50:00|13458.6|13447.6|13458.6|13446.6|13463.6|13451.6|13446.6|13434.6|736
1729522500000|2024-10-21 14:55:00|13459.6|13447.6|13455.6|13444.6|13461.6|13449.6|13455.6|13443.6|198
1729522800000|2024-10-21 15:00:00|13456.6|13445.6|13444.6|13432.6|13456.6|13445.6|13443.6|13432.6|706
1729523100000|2024-10-21 15:05:00|13443.6|13433.6|13439.6|13428.6|13447.6|13436.6|13436.6|13424.6|1004
1729523400000|2024-10-21 15:10:00|13440.6|13427.6|13444.6|13432.6|13450.6|13438.6|13425.6|13413.6|1433
1729523700000|2024-10-21 15:15:00|13443.6|13433.6|13433.6|13422.6|13449.6|13438.6|13433.6|13422.6|289
1729524000000|2024-10-21 15:20:00|13434.6|13423.6|13425.6|13414.6|13438.6|13426.6|13425.6|13414.6|714
1729524300000|2024-10-21 15:25:00|13424.6|13413.6|13418.6|13407.6|13425.6|13414.6|13418.6|13407.6|2290
1729524600000|2024-10-21 15:30:00|13417.6|13406.6|13422.6|13410.6|13422.6|13410.6|13412.6|13401.6|1236
1729524900000|2024-10-21 15:35:00|13421.6|13409.6|13419.6|13408.6|13421.6|13409.6|13412.6|13400.6|566
1729525200000|2024-10-21 15:40:00|13418.6|13407.6|13423.6|13412.6|13425.6|13413.6|13416.6|13405.6|431
1729525500000|2024-10-21 15:45:00|13422.6|13411.6|13445.6|13433.6|13447.6|13436.6|13422.6|13411.6|654
1729525800000|2024-10-21 15:50:00|13444.6|13432.6|13445.6|13434.6|13457.6|13446.6|13444.6|13432.6|414
1729526100000|2024-10-21 15:55:00|13446.6|13435.6|13449.6|13437.6|13450.6|13439.6|13446.6|13434.6|96
1729526400000|2024-10-21 16:00:00|13448.6|13436.6|13447.6|13436.6|13452.6|13441.6|13444.6|13433.6|217
1729526700000|2024-10-21 16:05:00|13448.6|13435.6|13442.6|13430.6|13448.6|13437.6|13440.6|13429.6|122
1729527000000|2024-10-21 16:10:00|13441.6|13431.6|13442.6|13430.6|13444.6|13433.6|13439.6|13428.6|72
1729527300000|2024-10-21 16:15:00|13441.6|13429.6|13440.6|13429.6|13445.6|13433.6|13440.6|13428.6|35
1729527600000|2024-10-21 16:20:00|13441.6|13430.6|13443.6|13432.6|13443.6|13432.6|13437.6|13425.6|70
1729527900000|2024-10-21 16:25:00|13444.6|13433.6|13449.6|13437.6|13451.6|13440.6|13443.6|13432.6|169
1729528200000|2024-10-21 16:30:00|13448.6|13438.6|13446.6|13434.6|13451.6|13439.6|13444.6|13432.6|77
1729528500000|2024-10-21 16:35:00|13445.6|13433.6|13445.6|13433.6|13446.6|13434.6|13440.6|13428.6|80
1729528800000|2024-10-21 16:40:00|13444.6|13432.6|13446.6|13434.6|13446.6|13435.6|13442.6|13431.6|34
1729529100000|2024-10-21 16:45:00|13445.6|13435.6|13448.6|13436.6|13448.6|13437.6|13445.6|13434.6|41
1729529400000|2024-10-21 16:50:00|13449.6|13437.6|13457.6|13445.6|13459.6|13448.6|13447.6|13436.6|219
1729529700000|2024-10-21 16:55:00|13458.6|13446.6|13459.6|13448.6|13465.6|13453.6|13458.6|13445.6|427
1729530000000|2024-10-21 17:00:00|13458.6|13447.6|13455.6|13443.6|13464.6|13453.6|13453.6|13441.6|364
1729530300000|2024-10-21 17:05:00|13456.6|13444.6|13457.6|13445.6|13458.6|13446.6|13453.6|13441.6|110
1729530600000|2024-10-21 17:10:00|13456.6|13446.6|13456.6|13444.6|13458.6|13447.6|13455.6|13443.6|101
1729530900000|2024-10-21 17:15:00|13455.6|13443.6|13446.6|13435.6|13457.6|13445.6|13446.6|13435.6|81
1729531200000|2024-10-21 17:20:00|13447.6|13434.6|13447.6|13435.6|13448.6|13437.6|13430.6|13418.6|684
1729531500000|2024-10-21 17:25:00|13446.6|13434.6|13446.6|13434.6|13451.6|13439.6|13444.6|13432.6|39
1729531800000|2024-10-21 17:30:00|13447.6|13435.6|13451.6|13439.6|13452.6|13441.6|13447.6|13435.6|83
1729532100000|2024-10-21 17:35:00|13452.6|13440.6|13453.6|13441.6|13453.6|13442.6|13448.6|13436.6|62
1729532400000|2024-10-21 17:40:00|13452.6|13442.6|13450.6|13438.6|13453.6|13442.6|13448.6|13437.6|44
1729532700000|2024-10-21 17:45:00|13451.6|13439.6|13454.6|13442.6|13454.6|13443.6|13449.6|13437.6|82
1729533000000|2024-10-21 17:50:00|13453.6|13443.6|13455.6|13443.6|13455.6|13444.6|13453.6|13441.6|84
1729533300000|2024-10-21 17:55:00|13454.6|13442.6|13455.6|13443.6|13455.6|13443.6|13451.6|13439.6|61
1729533600000|2024-10-21 18:00:00|13454.6|13442.6|13451.6|13439.6|13455.6|13443.6|13451.6|13439.6|67
1729533900000|2024-10-21 18:05:00|13450.6|13438.6|13446.6|13434.6|13450.6|13438.6|13441.6|13430.6|85
1729534200000|2024-10-21 18:10:00|13445.6|13435.6|13449.6|13437.6|13449.6|13438.6|13444.6|13432.6|89
1729534500000|2024-10-21 18:15:00|13450.6|13438.6|13449.6|13437.6|13453.6|13441.6|13446.6|13434.6|194
1729534800000|2024-10-21 18:20:00|13450.6|13438.6|13455.6|13443.6|13455.6|13443.6|13448.6|13436.6|144
1729535100000|2024-10-21 18:25:00|13456.6|13444.6|13453.6|13441.6|13457.6|13446.6|13452.6|13440.6|161
1729535400000|2024-10-21 18:30:00|13454.6|13442.6|13459.6|13447.6|13460.6|13449.6|13451.6|13440.6|180
1729535700000|2024-10-21 18:35:00|13460.6|13448.6|13459.6|13447.6|13462.6|13451.6|13456.6|13444.6|185
1729536000000|2024-10-21 18:40:00|13458.6|13448.6|13462.6|13450.6|13463.6|13452.6|13458.6|13447.6|182
1729536300000|2024-10-21 18:45:00|13461.6|13449.6|13462.6|13451.6|13466.6|13455.6|13458.6|13447.6|456
1729536600000|2024-10-21 18:50:00|13463.6|13452.6|13460.6|13449.6|13464.6|13453.6|13458.6|13447.6|164
1729536900000|2024-10-21 18:55:00|13461.6|13450.6|13457.6|13445.6|13463.6|13452.6|13456.6|13445.6|154
1729537200000|2024-10-21 19:00:00|13456.6|13444.6|13458.6|13447.6|13459.6|13448.6|13456.6|13444.6|79
1729537500000|2024-10-21 19:05:00|13459.6|13446.6|13459.6|13448.6|13461.6|13449.6|13458.6|13446.6|56
1729537800000|2024-10-21 19:10:00|13460.6|13449.6|13463.6|13451.6|13464.6|13453.6|13460.6|13449.6|75
1729538100000|2024-10-21 19:15:00|13464.6|13452.6|13465.6|13454.6|13466.6|13455.6|13464.6|13452.6|47
1729538400000|2024-10-21 19:20:00|13466.6|13455.6|13460.6|13448.6|13466.6|13455.6|13459.6|13448.6|72
1729538700000|2024-10-21 19:25:00|13461.6|13449.6|13461.6|13449.6|13463.6|13452.6|13459.6|13448.6|49
1729539000000|2024-10-21 19:30:00|13460.6|13450.6|13457.6|13446.6|13460.6|13450.6|13457.6|13446.6|48
1729539300000|2024-10-21 19:35:00|13458.6|13445.6|13457.6|13446.6|13459.6|13448.6|13456.6|13445.6|50
1729539600000|2024-10-21 19:40:00|13458.6|13447.6|13464.1|13454.1|13464.6|13454.1|13458.6|13447.6|109
1729539900000|2024-10-21 19:45:00|13464.6|13454.6|13468.6|13458.6|13469.6|13459.6|13464.1|13454.1|396
1729540200000|2024-10-21 19:50:00|13469.1|13459.1|13465.6|13455.6|13469.1|13459.1|13462.6|13452.6|106
1729540500000|2024-10-21 19:55:00|13465.1|13455.1|13469.1|13459.1|13469.1|13459.1|13461.6|13451.6|113
1729540800000|2024-10-21 20:00:00|13468.6|13458.6|13469.1|13459.1|13470.1|13460.1|13467.6|13457.6|129
1729541100000|2024-10-21 20:05:00|13468.6|13458.6|13469.1|13459.1|13470.1|13460.1|13468.1|13458.1|11
1729541400000|2024-10-21 20:10:00|13469.6|13459.6|13469.6|13459.6|13470.6|13460.6|13468.6|13458.6|34
1729541700000|2024-10-21 20:15:00|13469.1|13459.1|13469.6|13459.6|13470.1|13460.1|13468.6|13458.6|20
1729542000000|2024-10-21 20:20:00|13470.1|13460.1|13469.6|13459.6|13470.1|13460.1|13469.1|13459.1|3
1729542300000|2024-10-21 20:25:00|13469.1|13459.1|13469.6|13459.6|13469.6|13459.6|13468.6|13458.6|11
1729542600000|2024-10-21 20:30:00|13468.6|13458.6|13469.6|13459.6|13470.1|13460.1|13468.6|13458.6|16
1729542900000|2024-10-21 20:35:00|13470.1|13460.1|13471.6|13461.6|13472.1|13462.1|13470.1|13460.1|80
1729543200000|2024-10-21 20:40:00|13472.1|13462.1|13471.1|13461.1|13472.1|13462.1|13470.6|13460.6|12
1729543500000|2024-10-21 20:45:00|13471.6|13461.6|13472.6|13462.6|13472.6|13462.6|13471.1|13461.1|35
1729543800000|2024-10-21 20:50:00|13473.1|13463.1|13473.6|13463.6|13474.1|13464.1|13472.6|13462.6|29
1729544100000|2024-10-21 20:55:00|13474.1|13464.1|13473.6|13463.6|13475.1|13465.1|13473.6|13463.6|78
1729544400000|2024-10-21 21:00:00|13473.1|13463.1|13474.1|13464.1|13474.1|13464.1|13473.1|13463.1|0
1729544700000|2024-10-21 21:05:00|13472.1|13462.1|13472.1|13462.1|13474.1|13464.1|13472.1|13462.1|10
1729545000000|2024-10-21 21:10:00|||||||||3
1729545300000|2024-10-21 21:15:00|13479.1|13455.1|13479.3|13455.3|13479.3|13455.3|13478.9|13454.9|0
1729545600000|2024-10-21 21:20:00|13479.4|13455.4|13479.6|13455.6|13479.6|13455.6|13479.4|13455.4|0
1729546200000|2024-10-21 21:30:00|13479.5|13455.5|13479.5|13455.5|13479.6|13455.6|13479.5|13455.5|0
1729546500000|2024-10-21 21:35:00|13479.6|13455.6|13479.6|13455.6|13479.6|13455.6|13479.6|13455.6|0
1729546800000|2024-10-21 21:40:00|13479.7|13455.7|13479.9|13455.9|13479.9|13455.9|13479.7|13455.7|0
1729547100000|2024-10-21 21:45:00|13480|13456|13479.8|13455.8|13480|13456|13479.8|13455.8|0
1729547400000|2024-10-21 21:50:00|13480|13456|13479.8|13455.8|13480.1|13456.1|13479.6|13455.6|0
1729547700000|2024-10-21 21:55:00|13479.7|13455.7|13479.7|13455.7|13479.7|13455.7|13479.7|13455.7|0
1729548000000|2024-10-21 22:00:00|13480.8|13456.8|13477.2|13453.2|13480.9|13456.9|13476.7|13452.7|0
1729548300000|2024-10-21 22:05:00|13477.5|13453.5|13480.6|13456.6|13480.6|13456.6|13477.5|13453.5|0
1729548600000|2024-10-21 22:10:00|13480.8|13456.8|13480.7|13456.7|13481|13457|13479.9|13455.9|0
1729548900000|2024-10-21 22:15:00|13480.9|13456.9|13479.2|13455.2|13481.1|13457.1|13478.8|13454.8|0
1729549200000|2024-10-21 22:20:00|13479.5|13455.5|13481.1|13457.1|13481.4|13457.4|13479|13455|0
1729549500000|2024-10-21 22:25:00|13481.4|13457.4|13480.3|13456.3|13481.4|13457.4|13479.6|13455.6|0
1729549800000|2024-10-21 22:30:00|13480.1|13456.1|13480.7|13456.7|13481.5|13457.5|13479.6|13455.6|0
1729550100000|2024-10-21 22:35:00|13480.2|13456.2|13479.2|13455.2|13480.2|13456.2|13478.8|13454.8|0
1729550400000|2024-10-21 22:40:00|13479.9|13455.9|13478.1|13454.1|13480|13456|13477|13453|0
1729550700000|2024-10-21 22:45:00|13477.8|13453.8|13477.9|13453.9|13478.1|13454.1|13477.3|13453.3|0
1729551000000|2024-10-21 22:50:00|13477.7|13453.7|13477.7|13453.7|13478.1|13454.1|13477.3|13453.3|0
1729551300000|2024-10-21 22:55:00|13477.5|13453.5|13476.6|13452.6|13477.7|13453.7|13476.2|13452.2|0
1729551600000|2024-10-21 23:00:00|13476.8|13452.8|13478.6|13454.6|13478.6|13454.6|13476.8|13452.8|0
1729551900000|2024-10-21 23:05:00|13478.3|13454.3|13476.8|13452.8|13478.6|13454.6|13476.8|13452.8|0
1729552200000|2024-10-21 23:10:00|13476.6|13452.6|13476.8|13452.8|13477.1|13453.1|13476.4|13452.4|0
1729552500000|2024-10-21 23:15:00|13476.4|13452.4|13476.4|13452.4|13478.3|13454.3|13476.4|13452.4|0
1729552800000|2024-10-21 23:20:00|13476.7|13452.7|13476.2|13452.2|13476.8|13452.8|13476.2|13452.2|0
1729553100000|2024-10-21 23:25:00|13476.5|13452.5|13476.9|13452.9|13477.3|13453.3|13476.2|13452.2|0
1729553400000|2024-10-21 23:30:00|13476.6|13452.6|13476.7|13452.7|13476.9|13452.9|13476.2|13452.2|0
1729553700000|2024-10-21 23:35:00|13476.6|13452.6|13476.4|13452.4|13477.1|13453.1|13476|13452|0
1729554000000|2024-10-21 23:40:00|13476.2|13452.2|13476.8|13452.8|13476.8|13452.8|13476|13452|0
1729554300000|2024-10-21 23:45:00|13476.4|13452.4|13476.4|13452.4|13476.8|13452.8|13475.3|13451.3|0
1729554600000|2024-10-21 23:50:00|13476.1|13452.1|13476.8|13452.8|13477.2|13453.2|13476|13452|0
1729554900000|2024-10-21 23:55:00|13476.6|13452.6|13476.9|13452.9|13477.6|13453.6|13476.4|13452.4|0
1729555200000|2024-10-22 00:00:00|13477|13453|13470.5|13446.5|13477|13453|13470.1|13446.1|0
1729555500000|2024-10-22 00:05:00|13470.1|13446.1|13468.4|13444.4|13470.9|13446.9|13466.9|13442.9|0
1729555800000|2024-10-22 00:10:00|13468.1|13444.1|13469.5|13445.5|13469.9|13445.9|13467.6|13443.6|0
1729556100000|2024-10-22 00:15:00|13469.9|13445.9|13467.5|13443.5|13469.9|13445.9|13464.9|13440.9|0
1729556400000|2024-10-22 00:20:00|13467.3|13443.3|13472.4|13448.4|13472.8|13448.8|13467.1|13443.1|0
1729556700000|2024-10-22 00:25:00|13472.3|13448.3|13471.8|13447.8|13472.8|13448.8|13471.3|13447.3|0
1729557000000|2024-10-22 00:30:00|13472.1|13448.1|13472.4|13448.4|13472.4|13448.4|13470.9|13446.9|0
1729557300000|2024-10-22 00:35:00|13472.1|13448.1|13468.3|13444.3|13472.1|13448.1|13467.7|13443.7|0
1729557600000|2024-10-22 00:40:00|13468.2|13444.2|13467.1|13443.1|13469.7|13445.7|13467.1|13443.1|0
1729557900000|2024-10-22 00:45:00|13466.8|13442.8|13466.8|13442.8|13468.8|13444.8|13465.9|13441.9|0
1729558200000|2024-10-22 00:50:00|13467.1|13443.1|13481.4|13457.4|13482.1|13458.1|13466.8|13442.8|0
1729558500000|2024-10-22 00:55:00|13481.1|13457.1|13478.6|13454.6|13481.8|13457.8|13478.3|13454.3|0
1729558800000|2024-10-22 01:00:00|13470.1|13460.1|13476.6|13466.6|13476.6|13466.6|13440.6|13430.6|2559
1729559100000|2024-10-22 01:05:00|13476.1|13466.1|13493.1|13483.1|13493.1|13483.1|13470.1|13460.1|1111
1729559400000|2024-10-22 01:10:00|13492.6|13482.6|13486.1|13476.1|13497.1|13487.1|13485.1|13475.1|1167
1729559700000|2024-10-22 01:15:00|13485.1|13475.1|13513.6|13503.6|13515.1|13505.1|13472.1|13462.1|1944
1729560000000|2024-10-22 01:20:00|13513.1|13503.1|13517.6|13507.6|13535.1|13525.1|13501.6|13491.6|2102
1729560300000|2024-10-22 01:25:00|13517.1|13507.1|13519.1|13509.1|13536.1|13526.1|13510.6|13500.6|3388
1729560600000|2024-10-22 01:30:00|13518.6|13508.6|13602.1|13592.1|13602.1|13592.1|13512.6|13502.6|17448
1729560900000|2024-10-22 01:35:00|13601.1|13591.1|13615.6|13605.6|13658.1|13648.1|13594.6|13584.6|11211
1729561200000|2024-10-22 01:40:00|13614.1|13604.1|13644.6|13634.6|13652.1|13642.1|13582.6|13572.6|10661
1729561500000|2024-10-22 01:45:00|13643.6|13633.6|13602.6|13592.6|13646.6|13636.6|13598.6|13588.6|8965
1729561800000|2024-10-22 01:50:00|13600.6|13590.6|13650.6|13640.6|13665.6|13655.6|13595.6|13585.6|6975
1729562100000|2024-10-22 01:55:00|13646.6|13636.6|13625.6|13615.6|13660.6|13650.6|13616.6|13606.6|5386
1729562400000|2024-10-22 02:00:00|13624.6|13614.6|13668.6|13658.6|13674.6|13664.6|13605.6|13595.6|7673
1729562700000|2024-10-22 02:05:00|13662.6|13652.6|13615.6|13605.6|13662.6|13652.6|13603.6|13593.6|5999
1729563000000|2024-10-22 02:10:00|13616.6|13606.6|13595.6|13585.6|13621.6|13611.6|13593.6|13583.6|5322
1729563300000|2024-10-22 02:15:00|13594.6|13584.6|13573.6|13563.6|13609.6|13599.6|13557.6|13547.6|5752
1729563600000|2024-10-22 02:20:00|13576.6|13566.6|13604.6|13594.6|13610.6|13600.6|13574.6|13564.6|3777
1729563900000|2024-10-22 02:25:00|13603.6|13593.6|13605.6|13595.6|13610.6|13600.6|13581.6|13571.6|3110
1729564200000|2024-10-22 02:30:00|13607.6|13597.6|13586.6|13576.6|13624.6|13614.6|13581.6|13571.6|3660
1729564500000|2024-10-22 02:35:00|13584.6|13574.6|13565.6|13555.6|13593.6|13583.6|13559.6|13549.6|3568
1729564800000|2024-10-22 02:40:00|13566.6|13556.6|13540.6|13530.6|13570.6|13560.6|13537.6|13527.6|4442
1729565100000|2024-10-22 02:45:00|13538.6|13528.6|13552.6|13542.6|13562.6|13552.6|13527.6|13517.6|4073
1729565400000|2024-10-22 02:50:00|13553.6|13543.6|13555.6|13545.6|13564.6|13554.6|13545.6|13535.6|2647
1729565700000|2024-10-22 02:55:00|13558.6|13548.6|13561.6|13551.6|13569.6|13559.6|13549.6|13539.6|1975
1729566000000|2024-10-22 03:00:00|13560.6|13550.6|13570.6|13560.6|13575.6|13565.6|13555.6|13545.6|2134
1729566300000|2024-10-22 03:05:00|13569.6|13559.6|13582.6|13572.6|13587.6|13577.6|13559.6|13549.6|2004
1729566600000|2024-10-22 03:10:00|13579.6|13569.6|13570.6|13560.6|13594.6|13584.6|13568.6|13558.6|3122
1729566900000|2024-10-22 03:15:00|13571.6|13561.6|13578.6|13568.6|13585.6|13575.6|13562.6|13552.6|2345
1729567200000|2024-10-22 03:20:00|13577.6|13567.6|13592.6|13582.6|13597.6|13587.6|13568.6|13558.6|3034
1729567500000|2024-10-22 03:25:00|13591.6|13581.6|13603.2|13593.2|13605.6|13595.6|13588.6|13578.6|2761
1729567800000|2024-10-22 03:30:00|13604.2|13594.2|13597.2|13587.2|13614.2|13604.2|13596.2|13586.2|1190
1729568100000|2024-10-22 03:35:00|13596.2|13586.2|13590.2|13580.2|13599.2|13589.2|13587.2|13577.2|767
1729568400000|2024-10-22 03:40:00|13589.2|13579.2|13588.2|13578.2|13594.2|13584.2|13588.2|13578.2|393
1729568700000|2024-10-22 03:45:00|13589.2|13579.2|13590.2|13580.2|13594.2|13584.2|13586.2|13576.2|415
1729569000000|2024-10-22 03:50:00|13589.2|13579.2|13590.2|13580.2|13591.2|13581.2|13585.2|13575.2|198
1729569300000|2024-10-22 03:55:00|13591.2|13581.2|13589.2|13579.2|13592.2|13582.2|13587.2|13577.2|222
1729569600000|2024-10-22 04:00:00|13588.2|13578.2|13592.2|13582.2|13597.2|13587.2|13588.2|13578.2|293
1729569900000|2024-10-22 04:05:00|13593.2|13583.2|13596.2|13586.2|13596.2|13586.2|13591.2|13581.2|333
1729570200000|2024-10-22 04:10:00|13595.2|13585.2|13595.2|13585.2|13596.2|13586.2|13593.2|13583.2|272
1729570500000|2024-10-22 04:15:00|13596.2|13586.2|13597.2|13587.2|13600.2|13590.2|13595.2|13585.2|322
1729570800000|2024-10-22 04:20:00|13596.2|13586.2|13594.2|13584.2|13596.2|13586.2|13593.2|13583.2|170
1729571100000|2024-10-22 04:25:00|13595.2|13585.2|13593.2|13583.2|13595.2|13585.2|13593.2|13583.2|127
1729571400000|2024-10-22 04:30:00|13592.2|13582.2|13591.2|13581.2|13593.2|13583.2|13588.2|13578.2|247
1729571700000|2024-10-22 04:35:00|13590.2|13580.2|13588.2|13578.2|13591.2|13581.2|13586.2|13576.2|234
1729572000000|2024-10-22 04:40:00|13589.2|13579.2|13588.2|13578.2|13590.2|13580.2|13587.2|13577.2|140
1729572300000|2024-10-22 04:45:00|13589.2|13579.2|13592.2|13582.2|13592.2|13582.2|13585.2|13575.2|278
1729572600000|2024-10-22 04:50:00|13593.2|13583.2|13587.2|13577.2|13593.2|13583.2|13587.2|13577.2|398
1729572900000|2024-10-22 04:55:00|13588.2|13578.2|13585.2|13575.2|13589.2|13579.2|13584.2|13574.2|709
1729573200000|2024-10-22 05:00:00|13583.2|13573.2|13599.2|13589.2|13632.2|13622.2|13563.2|13553.2|9266
1729573500000|2024-10-22 05:05:00|13600.2|13590.2|13562.2|13552.2|13600.2|13590.2|13549.2|13539.2|3699
1729573800000|2024-10-22 05:10:00|13559.2|13549.2|13552.2|13542.2|13567.2|13557.2|13546.2|13536.2|2438
1729574100000|2024-10-22 05:15:00|13551.2|13541.2|13553.2|13543.2|13569.2|13559.2|13544.2|13534.2|2764
1729574400000|2024-10-22 05:20:00|13552.2|13542.2|13552.2|13542.2|13561.2|13551.2|13548.2|13538.2|1902
1729574700000|2024-10-22 05:25:00|13550.2|13540.2|13566.2|13556.2|13571.2|13561.2|13550.2|13540.2|3352
1729575000000|2024-10-22 05:30:00|13567.2|13557.2|13588.2|13578.2|13594.2|13584.2|13560.2|13550.2|2726
1729575300000|2024-10-22 05:35:00|13587.2|13577.2|13573.2|13563.2|13588.2|13578.2|13569.2|13559.2|1764
1729575600000|2024-10-22 05:40:00|13572.2|13562.2|13551.2|13541.2|13581.2|13571.2|13548.2|13538.2|3000
1729575900000|2024-10-22 05:45:00|13550.2|13540.2|13513.2|13503.2|13554.2|13544.2|13510.2|13500.2|5052
1729576200000|2024-10-22 05:50:00|13512.2|13502.2|13532.2|13522.2|13538.2|13528.2|13510.2|13500.2|3513
1729576500000|2024-10-22 05:55:00|13531.2|13521.2|13552.2|13542.2|13562.2|13552.2|13529.2|13519.2|2527
1729576800000|2024-10-22 06:00:00|13551.2|13541.2|13557.2|13547.2|13567.2|13557.2|13539.2|13529.2|2633
1729577100000|2024-10-22 06:05:00|13556.2|13546.2|13555.2|13545.2|13563.2|13553.2|13546.2|13536.2|2586
1729577400000|2024-10-22 06:10:00|13557.2|13547.2|13559.2|13549.2|13562.2|13552.2|13545.2|13535.2|2557
1729577700000|2024-10-22 06:15:00|13558.2|13548.2|13572.2|13562.2|13585.2|13575.2|13556.2|13546.2|3638
1729578000000|2024-10-22 06:20:00|13573.2|13563.2|13576.2|13566.2|13580.2|13570.2|13560.2|13550.2|2531
1729578300000|2024-10-22 06:25:00|13577.2|13567.2|13594.2|13584.2|13598.2|13588.2|13567.2|13557.2|2126
1729578600000|2024-10-22 06:30:00|13595.2|13585.2|13565.2|13555.2|13602.2|13592.2|13563.2|13553.2|2654
1729578900000|2024-10-22 06:35:00|13564.2|13554.2|13562.2|13552.2|13578.2|13568.2|13554.2|13544.2|2115
1729579200000|2024-10-22 06:40:00|13561.2|13551.2|13556.2|13546.2|13574.2|13564.2|13555.2|13545.2|2737
1729579500000|2024-10-22 06:45:00|13557.2|13547.2|13573.2|13563.2|13575.2|13565.2|13555.2|13545.2|3286
1729579800000|2024-10-22 06:50:00|13572.2|13562.2|13578.2|13568.2|13584.2|13574.2|13570.2|13560.2|3133
1729580100000|2024-10-22 06:55:00|13579.2|13569.2|13591.2|13581.2|13597.2|13587.2|13576.2|13566.2|5173
1729580400000|2024-10-22 07:00:00|13590.3|13580.3|13577.3|13567.3|13590.3|13580.3|13573.3|13563.3|2017
1729580700000|2024-10-22 07:05:00|13575.3|13565.3|13581.3|13571.3|13582.3|13572.3|13572.3|13562.3|913
1729581000000|2024-10-22 07:10:00|13580.3|13570.3|13582.3|13572.3|13585.3|13575.3|13577.3|13567.3|447
1729581300000|2024-10-22 07:15:00|13581.3|13571.3|13589.3|13579.3|13592.3|13582.3|13579.3|13569.3|818
1729581600000|2024-10-22 07:20:00|13588.3|13578.3|13587.3|13577.3|13595.3|13585.3|13586.3|13576.3|354
1729581900000|2024-10-22 07:25:00|13588.3|13578.3|13588.3|13578.3|13591.3|13581.3|13585.3|13575.3|576
1729582200000|2024-10-22 07:30:00|13589.3|13579.3|13581.3|13571.3|13589.3|13579.3|13580.3|13570.3|705
1729582500000|2024-10-22 07:35:00|13579.3|13569.3|13577.3|13567.3|13584.3|13574.3|13577.3|13567.3|670
1729582800000|2024-10-22 07:40:00|13576.3|13566.3|13577.3|13567.3|13582.3|13572.3|13575.3|13565.3|912
1729583100000|2024-10-22 07:45:00|13578.3|13568.3|13572.3|13562.3|13581.3|13571.3|13568.3|13558.3|1274
1729583400000|2024-10-22 07:50:00|13570.3|13560.3|13567.3|13557.3|13573.3|13563.3|13565.3|13555.3|891
1729583700000|2024-10-22 07:55:00|13566.3|13556.3|13566.3|13556.3|13569.3|13559.3|13564.3|13554.3|681
1729584000000|2024-10-22 08:00:00|13567.3|13555.3|13567.3|13556.3|13571.3|13560.3|13564.3|13553.3|635
1729584300000|2024-10-22 08:05:00|13568.3|13557.3|13576.3|13565.3|13579.3|13568.3|13566.3|13554.3|690
1729584600000|2024-10-22 08:10:00|13577.3|13564.3|13578.3|13567.3|13578.3|13567.3|13570.3|13559.3|278
1729584900000|2024-10-22 08:15:00|13579.3|13568.3|13574.3|13562.3|13580.3|13568.3|13573.3|13562.3|248
1729585200000|2024-10-22 08:20:00|13573.3|13561.3|13568.3|13557.3|13573.3|13561.3|13565.3|13554.3|270
1729585500000|2024-10-22 08:25:00|13567.3|13556.3|13573.3|13560.3|13574.3|13562.3|13567.3|13555.3|488
1729585800000|2024-10-22 08:30:00|13577.5|13553.5|13570|13546|13578.7|13554.7|13568.1|13544.1|6
1729586100000|2024-10-22 08:35:00|13570.3|13546.3|13572.3|13548.3|13572.8|13548.8|13568.9|13544.9|745
1729586400000|2024-10-22 08:40:00|13572.7|13548.7|13574.9|13550.9|13575.3|13551.3|13569.6|13545.6|0
1729586700000|2024-10-22 08:45:00|13575.1|13551.1|13576.8|13552.8|13577.7|13553.7|13574.7|13550.7|0
1729587000000|2024-10-22 08:50:00|13577|13553|13572.2|13548.2|13577.4|13553.4|13571.7|13547.7|0
1729587300000|2024-10-22 08:55:00|13571.9|13547.9|13568.5|13544.5|13571.9|13547.9|13567.2|13543.2|0
1729587600000|2024-10-22 09:00:00|13583.3|13568.3|13557.3|13545.3|13583.3|13568.3|13554.3|13541.3|862
1729587900000|2024-10-22 09:05:00|13558.3|13544.3|13559.3|13547.3|13560.3|13549.3|13556.3|13544.3|230
1729588200000|2024-10-22 09:10:00|13557.3|13546.3|13554.3|13542.3|13563.3|13551.3|13553.3|13541.3|294
1729588500000|2024-10-22 09:15:00|13553.3|13544.3|13548.3|13537.3|13560.3|13548.3|13547.3|13536.3|604
1729588800000|2024-10-22 09:20:00|13549.3|13536.3|13541.3|13529.3|13549.3|13538.3|13539.3|13527.3|474
1729589100000|2024-10-22 09:25:00|13542.3|13530.3|13540.3|13529.3|13548.3|13537.3|13540.3|13529.3|280
1729589400000|2024-10-22 09:30:00|13539.3|13528.3|13539.3|13528.3|13544.3|13533.3|13537.3|13526.3|553
1729589700000|2024-10-22 09:35:00|13538.3|13527.3|13548.3|13537.3|13551.3|13540.3|13538.3|13527.3|389
1729590000000|2024-10-22 09:40:00|13549.3|13536.3|13544.3|13533.3|13551.3|13540.3|13544.3|13533.3|306
1729590300000|2024-10-22 09:45:00|13545.3|13534.3|13544.3|13533.3|13546.3|13535.3|13541.3|13530.3|264
1729590600000|2024-10-22 09:50:00|13545.3|13532.3|13541.3|13530.3|13547.3|13535.3|13541.3|13530.3|237
1729590900000|2024-10-22 09:55:00|13542.3|13531.3|13542.3|13531.3|13544.3|13533.3|13540.3|13529.3|120
1729591200000|2024-10-22 10:00:00|13543.3|13532.3|13539.3|13528.3|13547.3|13535.3|13539.3|13527.3|288
1729591500000|2024-10-22 10:05:00|13540.3|13529.3|13543.3|13531.3|13544.3|13532.3|13539.3|13528.3|209
1729591800000|2024-10-22 10:10:00|13542.3|13532.3|13545.3|13534.3|13546.3|13535.3|13541.3|13529.3|163
1729592100000|2024-10-22 10:15:00|13544.3|13533.3|13546.3|13535.3|13547.3|13535.3|13540.3|13529.3|143
1729592400000|2024-10-22 10:20:00|13547.3|13536.3|13546.3|13534.3|13547.3|13536.3|13543.3|13531.3|176
1729592700000|2024-10-22 10:25:00|13547.3|13535.3|13543.3|13532.3|13547.3|13535.3|13543.3|13532.3|114
1729593000000|2024-10-22 10:30:00|13544.3|13533.3|13543.3|13532.3|13546.3|13534.3|13541.3|13530.3|349
1729593300000|2024-10-22 10:35:00|13544.3|13533.3|13547.3|13535.3|13547.3|13536.3|13543.3|13531.3|201
1729593600000|2024-10-22 10:40:00|13546.3|13534.3|13544.3|13532.3|13547.3|13535.3|13543.3|13531.3|139
1729593900000|2024-10-22 10:45:00|13543.3|13533.3|13546.3|13535.3|13547.3|13536.3|13543.3|13531.3|249
1729594200000|2024-10-22 10:50:00|13545.3|13534.3|13543.3|13531.3|13554.3|13542.3|13542.3|13531.3|265
1729594500000|2024-10-22 10:55:00|13542.3|13532.3|13544.3|13532.3|13545.3|13534.3|13542.3|13531.3|97
1729594800000|2024-10-22 11:00:00|13545.3|13533.3|13548.3|13537.3|13550.3|13538.3|13542.3|13530.3|201
1729595100000|2024-10-22 11:05:00|13547.3|13536.3|13550.3|13539.3|13551.3|13540.3|13545.3|13533.3|192
1729595400000|2024-10-22 11:10:00|13549.3|13538.3|13550.3|13538.3|13553.3|13542.3|13549.3|13538.3|199
1729595700000|2024-10-22 11:15:00|13549.3|13537.3|13553.3|13542.3|13554.3|13543.3|13548.3|13536.3|103
1729596000000|2024-10-22 11:20:00|13554.3|13543.3|13561.3|13549.3|13561.3|13550.3|13554.3|13543.3|327
1729596300000|2024-10-22 11:25:00|13562.3|13550.3|13567.3|13556.3|13569.3|13557.3|13562.3|13549.3|199
1729596600000|2024-10-22 11:30:00|13568.3|13555.3|13565.3|13553.3|13569.3|13557.3|13564.3|13552.3|524
1729596900000|2024-10-22 11:35:00|13564.3|13554.3|13561.3|13550.3|13567.3|13556.3|13559.3|13548.3|276
1729597200000|2024-10-22 11:40:00|13562.3|13551.3|13559.3|13547.3|13563.3|13552.3|13559.3|13547.3|118
1729597500000|2024-10-22 11:45:00|13558.3|13546.3|13559.3|13548.3|13561.3|13550.3|13556.3|13544.3|154
1729597800000|2024-10-22 11:50:00|13560.3|13547.3|13565.3|13553.3|13566.3|13554.3|13556.3|13544.3|203
1729598100000|2024-10-22 11:55:00|13564.3|13552.3|13564.3|13552.3|13565.3|13554.3|13562.3|13551.3|104
1729598400000|2024-10-22 12:00:00|13563.3|13553.3|13576.3|13564.3|13577.3|13566.3|13563.3|13551.3|474
1729598700000|2024-10-22 12:05:00|13577.3|13565.3|13577.3|13565.3|13581.3|13569.3|13575.3|13564.3|382
1729599000000|2024-10-22 12:10:00|13576.3|13564.3|13574.3|13562.3|13577.3|13566.3|13573.3|13561.3|114
1729599300000|2024-10-22 12:15:00|13575.3|13563.3|13575.3|13563.3|13576.3|13565.3|13571.3|13559.3|125
1729599600000|2024-10-22 12:20:00|13574.3|13562.3|13578.3|13566.3|13578.3|13566.3|13573.3|13561.3|113
1729599900000|2024-10-22 12:25:00|13577.3|13567.3|13576.3|13565.3|13581.3|13569.3|13574.3|13563.3|145
1729600200000|2024-10-22 12:30:00|13577.3|13564.3|13575.3|13563.3|13577.3|13566.3|13574.3|13562.3|224
1729600500000|2024-10-22 12:35:00|13576.3|13564.3|13577.3|13565.3|13579.3|13568.3|13573.3|13562.3|350
1729600800000|2024-10-22 12:40:00|13578.3|13566.3|13581.3|13569.3|13581.3|13570.3|13578.3|13566.3|250
1729601100000|2024-10-22 12:45:00|13580.3|13568.3|13581.3|13569.3|13583.3|13572.3|13578.3|13566.3|314
1729601400000|2024-10-22 12:50:00|13580.3|13570.3|13579.3|13567.3|13583.3|13572.3|13578.3|13567.3|198
1729601700000|2024-10-22 12:55:00|13578.3|13568.3|13580.3|13569.3|13581.3|13570.3|13575.3|13564.3|223
1729602000000|2024-10-22 13:00:00|13579.3|13568.3|13583.3|13572.3|13588.3|13576.3|13578.3|13566.3|332
1729602300000|2024-10-22 13:05:00|13582.3|13571.3|13578.3|13567.3|13584.3|13573.3|13578.3|13566.3|294
1729602600000|2024-10-22 13:10:00|13579.3|13568.3|13578.3|13567.3|13582.3|13571.3|13578.3|13566.3|396
1729602900000|2024-10-22 13:15:00|13579.3|13568.3|13588.3|13577.3|13591.3|13579.3|13579.3|13568.3|441
1729603200000|2024-10-22 13:20:00|13589.3|13578.3|13588.3|13577.3|13592.3|13581.3|13586.3|13575.3|286
1729603500000|2024-10-22 13:25:00|13587.3|13576.3|13589.3|13577.3|13592.3|13581.3|13587.3|13576.3|269
1729603800000|2024-10-22 13:30:00|13588.3|13578.3|13610.3|13598.3|13627.3|13616.3|13588.3|13578.3|3040
1729604100000|2024-10-22 13:35:00|13609.3|13597.3|13612.3|13601.3|13617.3|13606.3|13591.3|13579.3|3164
1729604400000|2024-10-22 13:40:00|13613.3|13602.3|13610.3|13598.3|13619.3|13607.3|13607.3|13596.3|706
1729604700000|2024-10-22 13:45:00|13609.3|13599.3|13610.3|13598.3|13616.3|13604.3|13598.3|13586.3|2431
1729605000000|2024-10-22 13:50:00|13609.3|13599.3|13612.3|13601.3|13613.3|13602.3|13600.3|13589.3|1374
1729605300000|2024-10-22 13:55:00|13613.3|13600.3|13633.3|13622.3|13635.3|13624.3|13610.3|13598.3|2314
1729605600000|2024-10-22 14:00:00|13634.3|13623.3|13664.3|13653.3|13667.3|13656.3|13634.3|13623.3|3670
1729605900000|2024-10-22 14:05:00|13663.3|13652.3|13671.3|13659.3|13683.3|13672.3|13656.3|13645.3|3199
1729606200000|2024-10-22 14:10:00|13670.3|13658.3|13677.3|13665.3|13678.3|13667.3|13658.3|13647.3|1823
1729606500000|2024-10-22 14:15:00|13676.3|13666.3|13671.3|13660.3|13684.3|13673.3|13669.3|13658.3|1933
1729606800000|2024-10-22 14:20:00|13672.3|13661.3|13666.3|13655.3|13672.3|13661.3|13657.3|13645.3|635
1729607100000|2024-10-22 14:25:00|13665.3|13654.3|13660.3|13649.3|13666.3|13655.3|13658.3|13646.3|514
1729607400000|2024-10-22 14:30:00|13662.3|13651.3|13681.3|13670.3|13682.3|13671.3|13661.3|13650.3|1391
1729607700000|2024-10-22 14:35:00|13682.3|13669.3|13686.3|13675.3|13687.3|13675.3|13677.3|13666.3|1515
1729608000000|2024-10-22 14:40:00|13685.3|13674.3|13686.3|13674.3|13694.3|13683.3|13684.3|13673.3|1578
1729608300000|2024-10-22 14:45:00|13685.3|13675.3|13684.3|13672.3|13688.3|13676.3|13680.3|13669.3|949
1729608600000|2024-10-22 14:50:00|13683.3|13673.3|13689.3|13677.3|13689.3|13678.3|13679.3|13668.3|624
1729608900000|2024-10-22 14:55:00|13688.3|13676.3|13680.3|13669.3|13690.3|13679.3|13678.3|13667.3|743
1729609200000|2024-10-22 15:00:00|13681.3|13670.3|13669.3|13658.3|13682.3|13671.3|13667.3|13655.3|774
1729609500000|2024-10-22 15:05:00|13668.3|13657.3|13662.3|13651.3|13669.3|13658.3|13661.3|13648.3|713
1729609800000|2024-10-22 15:10:00|13661.3|13650.3|13662.3|13651.3|13666.3|13655.3|13651.3|13640.3|791
1729610100000|2024-10-22 15:15:00|13663.3|13652.3|13646.3|13635.3|13663.3|13652.3|13646.3|13634.3|697
1729610400000|2024-10-22 15:20:00|13647.3|13636.3|13646.3|13634.3|13654.3|13643.3|13644.3|13632.3|843
1729610700000|2024-10-22 15:25:00|13645.3|13635.3|13644.3|13632.3|13649.3|13638.3|13642.3|13631.3|866
1729611000000|2024-10-22 15:30:00|13645.3|13633.3|13643.3|13631.3|13647.3|13636.3|13639.3|13628.3|837
1729611300000|2024-10-22 15:35:00|13644.3|13632.3|13628.3|13617.3|13647.3|13636.3|13626.3|13615.3|931
1729611600000|2024-10-22 15:40:00|13629.3|13616.3|13642.3|13630.3|13643.3|13632.3|13629.3|13616.3|645
1729611900000|2024-10-22 15:45:00|13641.3|13631.3|13647.3|13635.3|13648.3|13637.3|13638.3|13627.3|357
1729612200000|2024-10-22 15:50:00|13646.3|13636.3|13644.3|13633.3|13650.3|13639.3|13642.3|13630.3|603
1729612500000|2024-10-22 15:55:00|13645.3|13632.3|13642.3|13630.3|13645.3|13633.3|13639.3|13628.3|137
1729612800000|2024-10-22 16:00:00|13641.3|13631.3|13640.3|13628.3|13642.3|13631.3|13635.3|13624.3|213
1729613100000|2024-10-22 16:05:00|13639.3|13629.3|13639.3|13628.3|13642.3|13631.3|13636.3|13625.3|175
1729613400000|2024-10-22 16:10:00|13640.3|13629.3|13634.3|13622.3|13643.3|13632.3|13632.3|13620.3|105
1729613700000|2024-10-22 16:15:00|13633.3|13621.3|13636.3|13624.3|13639.3|13628.3|13633.3|13621.3|61
1729614000000|2024-10-22 16:20:00|13635.3|13623.3|13642.3|13631.3|13643.3|13632.3|13631.3|13620.3|304
1729614300000|2024-10-22 16:25:00|13643.3|13630.3|13644.3|13632.3|13647.3|13635.3|13643.3|13630.3|217
1729614600000|2024-10-22 16:30:00|13645.3|13633.3|13648.3|13637.3|13650.3|13639.3|13645.3|13633.3|200
1729614900000|2024-10-22 16:35:00|13649.3|13636.3|13644.3|13632.3|13650.3|13639.3|13639.3|13628.3|264
1729615200000|2024-10-22 16:40:00|13643.3|13633.3|13648.3|13637.3|13648.3|13637.3|13643.3|13631.3|169
1729615500000|2024-10-22 16:45:00|13649.3|13636.3|13652.3|13641.3|13652.3|13641.3|13647.3|13636.3|187
1729615800000|2024-10-22 16:50:00|13653.3|13640.3|13653.3|13642.3|13656.3|13645.3|13652.3|13640.3|246
1729616100000|2024-10-22 16:55:00|13652.3|13640.3|13650.3|13639.3|13655.3|13644.3|13649.3|13638.3|278
1729616400000|2024-10-22 17:00:00|13651.3|13640.3|13651.3|13639.3|13655.3|13643.3|13649.3|13638.3|216
1729616700000|2024-10-22 17:05:00|13650.3|13638.3|13650.3|13638.3|13651.3|13640.3|13648.3|13637.3|87
1729617000000|2024-10-22 17:10:00|13649.3|13639.3|13649.3|13637.3|13654.3|13643.3|13648.3|13637.3|245
1729617300000|2024-10-22 17:15:00|13648.3|13636.3|13657.3|13645.3|13657.3|13646.3|13647.3|13635.3|211
1729617600000|2024-10-22 17:20:00|13656.3|13644.3|13662.3|13650.3|13662.3|13650.3|13654.3|13643.3|468
1729617900000|2024-10-22 17:25:00|13661.3|13649.3|13663.3|13651.3|13665.3|13654.3|13659.3|13648.3|325
1729618200000|2024-10-22 17:30:00|13662.3|13652.3|13660.3|13649.3|13663.3|13652.3|13660.3|13648.3|55
1729618500000|2024-10-22 17:35:00|13659.3|13648.3|13664.3|13652.3|13666.3|13655.3|13659.3|13648.3|394
1729618800000|2024-10-22 17:40:00|13665.3|13653.3|13662.3|13651.3|13667.3|13656.3|13662.3|13651.3|220
1729619100000|2024-10-22 17:45:00|13663.3|13652.3|13657.3|13646.3|13663.3|13652.3|13656.3|13645.3|167
1729619400000|2024-10-22 17:50:00|13656.3|13645.3|13657.3|13646.3|13659.3|13648.3|13653.3|13642.3|202
1729619700000|2024-10-22 17:55:00|13658.3|13647.3|13656.3|13644.3|13658.3|13647.3|13653.3|13641.3|158
1729620000000|2024-10-22 18:00:00|13655.3|13643.3|13655.3|13643.3|13658.3|13647.3|13654.3|13643.3|123
1729620300000|2024-10-22 18:05:00|13654.3|13644.3|13649.3|13638.3|13655.3|13644.3|13649.3|13637.3|106
1729620600000|2024-10-22 18:10:00|13650.3|13637.3|13646.3|13635.3|13651.3|13640.3|13645.3|13634.3|184
1729620900000|2024-10-22 18:15:00|13647.3|13634.3|13649.3|13638.3|13652.3|13641.3|13647.3|13634.3|80
1729621200000|2024-10-22 18:20:00|13650.3|13637.3|13651.3|13639.3|13651.3|13640.3|13646.3|13635.3|80
1729621500000|2024-10-22 18:25:00|13650.3|13638.3|13650.3|13639.3|13651.3|13640.3|13647.3|13636.3|70
1729621800000|2024-10-22 18:30:00|13651.3|13640.3|13648.3|13636.3|13651.3|13640.3|13647.3|13636.3|44
1729622100000|2024-10-22 18:35:00|13647.3|13635.3|13648.3|13637.3|13649.3|13638.3|13646.3|13635.3|42
1729622400000|2024-10-22 18:40:00|13649.3|13636.3|13643.3|13631.3|13649.3|13637.3|13642.3|13630.3|148
1729622700000|2024-10-22 18:45:00|13642.3|13632.3|13643.3|13631.3|13644.3|13633.3|13641.3|13629.3|87
1729623000000|2024-10-22 18:50:00|13644.3|13632.3|13642.3|13630.3|13645.3|13634.3|13642.3|13630.3|97
1729623300000|2024-10-22 18:55:00|13643.3|13631.3|13643.3|13631.3|13644.3|13633.3|13640.3|13629.3|72
1729623600000|2024-10-22 19:00:00|13642.3|13630.3|13639.3|13628.3|13642.3|13630.3|13638.3|13626.3|161
1729623900000|2024-10-22 19:05:00|13640.3|13630.3|13643.3|13632.3|13643.3|13632.3|13639.3|13628.3|64
1729624200000|2024-10-22 19:10:00|13642.3|13631.3|13644.3|13632.3|13644.3|13632.3|13639.3|13628.3|25
1729624500000|2024-10-22 19:15:00|13643.3|13633.3|13643.3|13632.3|13644.3|13633.3|13643.3|13631.3|13
1729624800000|2024-10-22 19:20:00|13642.3|13631.3|13640.3|13629.3|13643.3|13632.3|13640.3|13629.3|20
1729625100000|2024-10-22 19:25:00|13641.3|13630.3|13647.3|13636.3|13648.3|13637.3|13640.3|13630.3|36
1729625400000|2024-10-22 19:30:00|13646.3|13635.3|13640.3|13628.3|13646.3|13636.3|13640.3|13628.3|206
1729625700000|2024-10-22 19:35:00|13639.3|13629.3|13642.3|13631.3|13642.3|13631.3|13639.3|13628.3|16
1729626000000|2024-10-22 19:40:00|13641.3|13630.3|13639.3|13629.3|13642.3|13631.3|13639.3|13628.3|28
1729626300000|2024-10-22 19:45:00|13639.8|13629.8|13648.8|13638.8|13651.8|13641.8|13639.8|13629.8|167
1729626600000|2024-10-22 19:50:00|13649.3|13639.3|13640.8|13630.8|13649.8|13639.8|13637.3|13627.3|217
1729626900000|2024-10-22 19:55:00|13640.3|13630.3|13634.3|13624.3|13640.8|13630.8|13633.8|13623.8|170
1729627200000|2024-10-22 20:00:00|13633.8|13623.8|13631.3|13621.3|13633.8|13623.8|13630.8|13620.8|68
1729627500000|2024-10-22 20:05:00|13631.8|13621.8|13631.3|13621.3|13632.8|13622.8|13631.3|13621.3|15
1729627800000|2024-10-22 20:10:00|13630.8|13620.8|13631.3|13621.3|13631.8|13621.8|13630.8|13620.8|9
1729628100000|2024-10-22 20:15:00|13631.8|13621.8|13633.3|13623.3|13633.8|13623.8|13631.3|13621.3|9
1729628400000|2024-10-22 20:20:00|13632.3|13622.3|13632.3|13622.3|13632.3|13622.3|13631.3|13621.3|12
1729628700000|2024-10-22 20:25:00|13632.8|13622.8|13634.3|13624.3|13634.3|13624.3|13632.8|13622.8|5
1729629000000|2024-10-22 20:30:00|13634.8|13624.8|13629.8|13619.8|13635.8|13625.8|13629.8|13619.8|157
1729629300000|2024-10-22 20:35:00|13629.3|13619.3|13626.8|13616.8|13629.3|13619.3|13626.8|13616.8|62
1729629600000|2024-10-22 20:40:00|13627.3|13617.3|13629.3|13619.3|13629.3|13619.3|13626.8|13616.8|53
1729629900000|2024-10-22 20:45:00|13628.8|13618.8|13629.8|13619.8|13629.8|13619.8|13628.3|13618.3|5
1729630200000|2024-10-22 20:50:00|13630.3|13620.3|13632.3|13622.3|13632.3|13622.3|13629.3|13619.3|26
1729630500000|2024-10-22 20:55:00|13631.8|13621.8|13631.3|13621.3|13631.8|13621.8|13629.8|13619.8|50
1729630800000|2024-10-22 21:00:00|13630.3|13620.3|13633.3|13623.3|13633.3|13623.3|13630.3|13620.3|4
1729631100000|2024-10-22 21:05:00|13633.8|13623.8|13633.8|13623.8|13633.8|13623.8|13630.8|13620.8|17
1729631400000|2024-10-22 21:10:00|13634.3|13624.3|13633.8|13623.8|13634.3|13624.3|13633.8|13623.8|1
1729631700000|2024-10-22 21:15:00|13640.9|13616.9|13640.8|13616.8|13641|13617|13640.8|13616.8|0
1729632000000|2024-10-22 21:20:00|13640.9|13616.9|13640.8|13616.8|13640.9|13616.9|13640.8|13616.8|0
1729632600000|2024-10-22 21:30:00|13640.7|13616.7|13640.8|13616.8|13640.8|13616.8|13640.7|13616.7|0
1729632900000|2024-10-22 21:35:00|13640.7|13616.7|13641|13617|13641|13617|13640.7|13616.7|0
1729633200000|2024-10-22 21:40:00|13640.9|13616.9|13644.4|13620.4|13644.4|13620.4|13640.9|13616.9|0
1729633500000|2024-10-22 21:45:00|13644.2|13620.2|13643.8|13619.8|13644.2|13620.2|13643.8|13619.8|0
1729633800000|2024-10-22 21:50:00|13643.7|13619.7|13643.7|13619.7|13643.8|13619.8|13643.7|13619.7|0
1729634100000|2024-10-22 21:55:00|13643.8|13619.8|13644|13620|13644.4|13620.4|13643.8|13619.8|0
1729634400000|2024-10-22 22:00:00|13642.4|13618.4|13629|13605|13642.6|13618.6|13629|13605|0
1729634700000|2024-10-22 22:05:00|13629.4|13605.4|13631.5|13607.5|13631.7|13607.7|13629.4|13605.4|0
1729635000000|2024-10-22 22:10:00|13631.7|13607.7|13631.3|13607.3|13631.7|13607.7|13631.3|13607.3|0
1729635300000|2024-10-22 22:15:00|13631|13607|13627.9|13603.9|13631|13607|13627.1|13603.1|0
1729635600000|2024-10-22 22:20:00|13628.1|13604.1|13629.4|13605.4|13629.4|13605.4|13626|13602|0
1729635900000|2024-10-22 22:25:00|13629.1|13605.1|13630.6|13606.6|13631.4|13607.4|13629|13605|0
1729636200000|2024-10-22 22:30:00|13630.4|13606.4|13630.5|13606.5|13631.3|13607.3|13630.2|13606.2|0
1729636500000|2024-10-22 22:35:00|13630.7|13606.7|13630.2|13606.2|13631.6|13607.6|13630.2|13606.2|0
1729636800000|2024-10-22 22:40:00|13629.9|13605.9|13630.7|13606.7|13631.1|13607.1|13629.8|13605.8|0
1729637100000|2024-10-22 22:45:00|13630.9|13606.9|13631.5|13607.5|13631.8|13607.8|13630.7|13606.7|0
1729637400000|2024-10-22 22:50:00|13631.1|13607.1|13631.1|13607.1|13631.5|13607.5|13630.3|13606.3|0
1729637700000|2024-10-22 22:55:00|13630.7|13606.7|13631.7|13607.7|13631.7|13607.7|13630.7|13606.7|0
1729638000000|2024-10-22 23:00:00|13631.4|13607.4|13631.4|13607.4|13632.5|13608.5|13631.4|13607.4|0
1729638300000|2024-10-22 23:05:00|13631.7|13607.7|13633.3|13609.3|13633.3|13609.3|13631.7|13607.7|0
1729638600000|2024-10-22 23:10:00|13633.7|13609.7|13631.4|13607.4|13634.1|13610.1|13630.3|13606.3|0
1729638900000|2024-10-22 23:15:00|13631.1|13607.1|13630.8|13606.8|13632.2|13608.2|13630.4|13606.4|0
1729639200000|2024-10-22 23:20:00|13631.2|13607.2|13633.9|13609.9|13633.9|13609.9|13631.2|13607.2|0
1729639500000|2024-10-22 23:25:00|13633.7|13609.7|13635.6|13611.6|13636|13612|13633.5|13609.5|0
1729639800000|2024-10-22 23:30:00|13635.9|13611.9|13637.5|13613.5|13637.9|13613.9|13635.6|13611.6|0
1729640100000|2024-10-22 23:35:00|13637.8|13613.8|13637.5|13613.5|13637.9|13613.9|13636.7|13612.7|0
1729640400000|2024-10-22 23:40:00|13637.8|13613.8|13639.4|13615.4|13639.8|13615.8|13637.5|13613.5|0
1729640700000|2024-10-22 23:45:00|13639.7|13615.7|13644.9|13620.9|13646.3|13622.3|13639.7|13615.7|0
1729641000000|2024-10-22 23:50:00|13644.8|13620.8|13646.7|13622.7|13646.7|13622.7|13643.6|13619.6|0
1729641300000|2024-10-22 23:55:00|13646.3|13622.3|13647.7|13623.7|13648.5|13624.5|13646.3|13622.3|0
1729641600000|2024-10-23 00:00:00|13647.4|13623.4|13647.9|13623.9|13648.5|13624.5|13646.7|13622.7|0
1729641900000|2024-10-23 00:05:00|13647.5|13623.5|13645.1|13621.1|13648.8|13624.8|13644|13620|0
1729642200000|2024-10-23 00:10:00|13644.8|13620.8|13644.1|13620.1|13645.6|13621.6|13643.7|13619.7|0
1729642500000|2024-10-23 00:15:00|13644.2|13620.2|13644.9|13620.9|13644.9|13620.9|13642.9|13618.9|0
1729642800000|2024-10-23 00:20:00|13645|13621|13643.9|13619.9|13645.8|13621.8|13643.7|13619.7|0
1729643100000|2024-10-23 00:25:00|13644.2|13620.2|13645.3|13621.3|13646.7|13622.7|13644.2|13620.2|0
1729643400000|2024-10-23 00:30:00|13645|13621|13643.5|13619.5|13645|13621|13642.3|13618.3|0
1729643700000|2024-10-23 00:35:00|13643.8|13619.8|13642.5|13618.5|13645|13621|13642.1|13618.1|0
1729644000000|2024-10-23 00:40:00|13642.1|13618.1|13640.3|13616.3|13642.4|13618.4|13639.6|13615.6|0
1729644300000|2024-10-23 00:45:00|13640.1|13616.1|13641.6|13617.6|13641.6|13617.6|13639.8|13615.8|0
1729644600000|2024-10-23 00:50:00|13641.9|13617.9|13639.1|13615.1|13642.3|13618.3|13638.5|13614.5|0
1729644900000|2024-10-23 00:55:00|13639.4|13615.4|13643|13619|13644.3|13620.3|13638.7|13614.7|0
1729645200000|2024-10-23 01:00:00|13643.1|13619.1|13621.1|13611.1|13648.1|13638.1|13608.1|13598.1|2440
1729645500000|2024-10-23 01:05:00|13620.6|13610.6|13617.1|13607.1|13621.1|13611.1|13603.1|13593.1|1391
1729645800000|2024-10-23 01:10:00|13616.1|13606.1|13610.6|13600.6|13621.1|13611.1|13609.6|13599.6|1064
1729646100000|2024-10-23 01:15:00|13610.1|13600.1|13582.6|13572.6|13611.6|13601.6|13566.1|13556.1|3739
1729646400000|2024-10-23 01:20:00|13582.1|13572.1|13590.1|13580.1|13599.1|13589.1|13575.1|13565.1|2621
1729646700000|2024-10-23 01:25:00|13589.6|13579.6|13544.1|13534.1|13592.6|13582.6|13542.6|13532.6|2225
1729647000000|2024-10-23 01:30:00|13550.6|13540.6|13575.6|13565.6|13577.1|13567.1|13532.1|13522.1|12742
1729647300000|2024-10-23 01:35:00|13575.1|13565.1|13593.1|13583.1|13606.1|13596.1|13560.6|13550.6|7038
1729647600000|2024-10-23 01:40:00|13593.6|13583.6|13590.1|13580.1|13616.6|13606.6|13578.1|13568.1|8799
1729647900000|2024-10-23 01:45:00|13589.6|13579.6|13569.6|13559.6|13610.6|13600.6|13566.6|13556.6|5003
1729648200000|2024-10-23 01:50:00|13566.6|13556.6|13577.6|13567.6|13593.6|13583.6|13561.6|13551.6|4179
1729648500000|2024-10-23 01:55:00|13576.6|13566.6|13591.6|13581.6|13603.6|13593.6|13569.6|13559.6|5428
1729648800000|2024-10-23 02:00:00|13590.6|13580.6|13607.6|13597.6|13631.6|13621.6|13585.6|13575.6|9743
1729649100000|2024-10-23 02:05:00|13605.6|13595.6|13643.6|13633.6|13646.6|13636.6|13589.6|13579.6|6886
1729649400000|2024-10-23 02:10:00|13640.6|13630.6|13654.6|13644.6|13667.6|13657.6|13634.6|13624.6|9900
1729649700000|2024-10-23 02:15:00|13656.6|13646.6|13645.6|13635.6|13659.6|13649.6|13632.6|13622.6|3908
1729650000000|2024-10-23 02:20:00|13644.6|13634.6|13691.6|13681.6|13695.6|13685.6|13637.6|13627.6|5912
1729650300000|2024-10-23 02:25:00|13690.6|13680.6|13665.6|13655.6|13692.6|13682.6|13656.6|13646.6|9465
1729650600000|2024-10-23 02:30:00|13667.6|13657.6|13695.6|13685.6|13700.6|13690.6|13658.6|13648.6|5461
1729650900000|2024-10-23 02:35:00|13698.6|13688.6|13673.6|13663.6|13708.6|13698.6|13664.6|13654.6|6857
1729651200000|2024-10-23 02:40:00|13672.6|13662.6|13654.6|13644.6|13672.6|13662.6|13640.6|13630.6|2817
1729651500000|2024-10-23 02:45:00|13653.6|13643.6|13634.6|13624.6|13658.6|13648.6|13627.6|13617.6|3490
1729651800000|2024-10-23 02:50:00|13633.6|13623.6|13637.6|13627.6|13644.6|13634.6|13624.6|13614.6|2854
1729652100000|2024-10-23 02:55:00|13638.6|13628.6|13643.6|13633.6|13660.6|13650.6|13630.6|13620.6|4138
1729652400000|2024-10-23 03:00:00|13642.6|13632.6|13662.6|13652.6|13663.6|13653.6|13636.6|13626.6|2082
1729652700000|2024-10-23 03:05:00|13663.6|13653.6|13669.6|13659.6|13675.6|13665.6|13649.6|13639.6|2550
1729653000000|2024-10-23 03:10:00|13670.6|13660.6|13685.6|13675.6|13688.6|13678.6|13660.6|13650.6|2565
1729653300000|2024-10-23 03:15:00|13686.6|13676.6|13689.6|13679.6|13721.6|13711.6|13681.6|13671.6|6732
1729653600000|2024-10-23 03:20:00|13687.6|13677.6|13672.6|13662.6|13691.6|13681.6|13656.6|13646.6|3790
1729653900000|2024-10-23 03:25:00|13671.6|13661.6|13694.6|13684.6|13698.6|13688.6|13670.6|13660.6|2968
1729654200000|2024-10-23 03:30:00|13692.6|13682.6|13677.6|13667.6|13693.6|13683.6|13677.6|13667.6|1029
1729654500000|2024-10-23 03:35:00|13676.6|13666.6|13694.6|13684.6|13694.6|13684.6|13674.6|13664.6|1187
1729654800000|2024-10-23 03:40:00|13693.6|13683.6|13694.6|13684.6|13702.6|13692.6|13691.6|13681.6|1129
1729655100000|2024-10-23 03:45:00|13693.6|13683.6|13695.6|13685.6|13696.6|13686.6|13689.6|13679.6|436
1729655400000|2024-10-23 03:50:00|13693.6|13683.6|13689.6|13679.6|13695.6|13685.6|13689.6|13679.6|390
1729655700000|2024-10-23 03:55:00|13690.6|13680.6|13691.6|13681.6|13694.6|13684.6|13685.6|13675.6|1235
1729656000000|2024-10-23 04:00:00|13690.6|13680.6|13695.6|13685.6|13698.6|13688.6|13689.6|13679.6|246
1729656300000|2024-10-23 04:05:00|13696.6|13686.6|13694.6|13684.6|13697.6|13687.6|13692.6|13682.6|240
1729656600000|2024-10-23 04:10:00|13695.6|13685.6|13699.6|13689.6|13700.6|13690.6|13694.6|13684.6|290
1729656900000|2024-10-23 04:15:00|13700.6|13690.6|13712.6|13702.6|13713.6|13703.6|13698.6|13688.6|756
1729657200000|2024-10-23 04:20:00|13711.6|13701.6|13713.6|13703.6|13716.6|13706.6|13705.6|13695.6|1343
1729657500000|2024-10-23 04:25:00|13712.6|13702.6|13712.6|13702.6|13714.6|13704.6|13708.6|13698.6|413
1729657800000|2024-10-23 04:30:00|13711.6|13701.6|13714.6|13704.6|13715.6|13705.6|13711.6|13701.6|361
1729658100000|2024-10-23 04:35:00|13715.6|13705.6|13713.6|13703.6|13715.6|13705.6|13712.6|13702.6|253
1729658400000|2024-10-23 04:40:00|13714.6|13704.6|13714.6|13704.6|13716.6|13706.6|13711.6|13701.6|307
1729658700000|2024-10-23 04:45:00|13713.6|13703.6|13711.6|13701.6|13715.6|13705.6|13711.6|13701.6|900
1729659000000|2024-10-23 04:50:00|13712.6|13702.6|13709.6|13699.6|13713.6|13703.6|13708.6|13698.6|386
1729659300000|2024-10-23 04:55:00|13708.6|13698.6|13709.6|13699.6|13710.6|13700.6|13703.6|13693.6|638
1729659600000|2024-10-23 05:00:00|13710.6|13700.6|13704.6|13694.6|13730.6|13720.6|13663.6|13653.6|10566
1729659900000|2024-10-23 05:05:00|13703.6|13693.6|13751.6|13741.6|13752.6|13742.6|13703.6|13693.6|10756
1729660200000|2024-10-23 05:10:00|13752.6|13742.6|13738.6|13728.6|13767.6|13757.6|13722.6|13712.6|11015
1729660500000|2024-10-23 05:15:00|13740.6|13730.6|13708.6|13698.6|13751.6|13741.6|13704.6|13694.6|5835
1729660800000|2024-10-23 05:20:00|13709.6|13699.6|13701.6|13691.6|13725.6|13715.6|13697.6|13687.6|5669
1729661100000|2024-10-23 05:25:00|13700.6|13690.6|13693.6|13683.6|13706.6|13696.6|13685.6|13675.6|3761
1729661400000|2024-10-23 05:30:00|13695.6|13685.6|13704.6|13694.6|13720.6|13710.6|13690.6|13680.6|3469
1729661700000|2024-10-23 05:35:00|13703.6|13693.6|13695.6|13685.6|13722.6|13712.6|13695.6|13685.6|2159
1729662000000|2024-10-23 05:40:00|13694.6|13684.6|13670.6|13660.6|13699.6|13689.6|13661.6|13651.6|4920
1729662300000|2024-10-23 05:45:00|13668.6|13658.6|13676.6|13666.6|13679.6|13669.6|13652.6|13642.6|3737
1729662600000|2024-10-23 05:50:00|13677.6|13667.6|13691.6|13681.6|13694.6|13684.6|13669.6|13659.6|3622
1729662900000|2024-10-23 05:55:00|13692.6|13682.6|13688.6|13678.6|13697.6|13687.6|13675.6|13665.6|2479
1729663200000|2024-10-23 06:00:00|13687.6|13677.6|13656.6|13646.6|13691.6|13681.6|13640.6|13630.6|5605
1729663500000|2024-10-23 06:05:00|13657.6|13647.6|13626.6|13616.6|13660.6|13650.6|13626.6|13616.6|5102
1729663800000|2024-10-23 06:10:00|13625.6|13615.6|13654.6|13644.6|13658.6|13648.6|13613.6|13603.6|5648
1729664100000|2024-10-23 06:15:00|13653.6|13643.6|13653.6|13643.6|13671.6|13661.6|13646.6|13636.6|3978
1729664400000|2024-10-23 06:20:00|13654.6|13644.6|13671.6|13661.6|13678.6|13668.6|13637.6|13627.6|2742
1729664700000|2024-10-23 06:25:00|13673.6|13663.6|13673.6|13663.6|13681.6|13671.6|13658.6|13648.6|2574
1729665000000|2024-10-23 06:30:00|13672.6|13662.6|13646.6|13636.6|13677.6|13667.6|13641.6|13631.6|2335
1729665300000|2024-10-23 06:35:00|13647.6|13637.6|13632.6|13622.6|13657.6|13647.6|13632.6|13622.6|2957
1729665600000|2024-10-23 06:40:00|13633.6|13623.6|13629.6|13619.6|13640.6|13630.6|13614.6|13604.6|3528
1729665900000|2024-10-23 06:45:00|13626.6|13616.6|13623.6|13613.6|13628.6|13618.6|13607.6|13597.6|4853
1729666200000|2024-10-23 06:50:00|13622.6|13612.6|13642.6|13632.6|13643.6|13633.6|13622.6|13612.6|5074
1729666500000|2024-10-23 06:55:00|13643.6|13633.6|13636.6|13626.6|13644.6|13634.6|13633.6|13623.6|5193
1729666800000|2024-10-23 07:00:00|13634.6|13624.6|13639.6|13629.6|13645.6|13635.6|13632.6|13622.6|1998
1729667100000|2024-10-23 07:05:00|13638.6|13628.6|13649.6|13639.6|13651.6|13641.6|13636.6|13626.6|1343
1729667400000|2024-10-23 07:10:00|13651.6|13641.6|13654.6|13644.6|13654.6|13644.6|13645.6|13635.6|675
1729667700000|2024-10-23 07:15:00|13652.6|13642.6|13658.6|13648.6|13662.6|13652.6|13649.6|13639.6|825
1729668000000|2024-10-23 07:20:00|13657.6|13647.6|13653.6|13643.6|13660.6|13650.6|13651.6|13641.6|663
1729668300000|2024-10-23 07:25:00|13654.6|13644.6|13654.6|13644.6|13655.6|13645.6|13649.6|13639.6|922
1729668600000|2024-10-23 07:30:00|13653.6|13643.6|13653.6|13643.6|13655.6|13645.6|13650.6|13640.6|616
1729668900000|2024-10-23 07:35:00|13654.6|13644.6|13654.6|13644.6|13655.6|13645.6|13652.6|13642.6|868
1729669200000|2024-10-23 07:40:00|13653.6|13643.6|13654.6|13644.6|13655.6|13645.6|13651.6|13641.6|696
1729669500000|2024-10-23 07:45:00|13653.6|13643.6|13649.6|13639.6|13658.6|13648.6|13649.6|13639.6|790
1729669800000|2024-10-23 07:50:00|13648.6|13638.6|13648.6|13638.6|13649.6|13639.6|13644.6|13634.6|598
1729670100000|2024-10-23 07:55:00|13649.6|13639.6|13648.6|13638.6|13653.6|13643.6|13647.6|13637.6|355
1729670400000|2024-10-23 08:00:00|13649.6|13637.6|13643.6|13632.6|13650.6|13639.6|13643.6|13631.6|469
1729670700000|2024-10-23 08:05:00|13642.6|13631.6|13651.6|13639.6|13656.6|13645.6|13642.6|13630.6|791
1729671000000|2024-10-23 08:10:00|13650.6|13640.6|13660.6|13648.6|13663.6|13651.6|13650.6|13639.6|766
1729671300000|2024-10-23 08:15:00|13659.6|13647.6|13653.6|13642.6|13661.6|13650.6|13653.6|13641.6|364
1729671600000|2024-10-23 08:20:00|13652.6|13641.6|13646.6|13635.6|13654.6|13642.6|13646.6|13634.6|511
1729671900000|2024-10-23 08:25:00|13647.6|13634.6|13645.6|13633.6|13648.6|13636.6|13642.6|13631.6|1046
1729672200000|2024-10-23 08:30:00|13651.8|13627.8|13650|13626|13652.1|13628.1|13649.5|13625.5|0
1729672500000|2024-10-23 08:35:00|13650.1|13626.1|13649.3|13625.3|13651|13627|13649.1|13625.1|530
1729672800000|2024-10-23 08:40:00|13649.4|13625.4|13643.5|13619.5|13649.6|13625.6|13643.5|13619.5|0
1729673100000|2024-10-23 08:45:00|13643.6|13619.6|13641.6|13617.6|13644.9|13620.9|13641.6|13617.6|0
1729673400000|2024-10-23 08:50:00|13641.4|13617.4|13639|13615|13642.1|13618.1|13639|13615|0
1729673700000|2024-10-23 08:55:00|13638.8|13614.8|13643.2|13619.2|13643.7|13619.7|13638.4|13614.4|0
1729674000000|2024-10-23 09:00:00|13647.6|13635.6|13647.6|13634.6|13652.6|13640.6|13644.6|13632.6|471
1729674300000|2024-10-23 09:05:00|13646.6|13633.6|13644.6|13633.6|13646.6|13634.6|13641.6|13630.6|197
1729674600000|2024-10-23 09:10:00|13643.6|13632.6|13646.6|13634.6|13647.6|13636.6|13643.6|13632.6|152
1729674900000|2024-10-23 09:15:00|13645.6|13632.6|13660.6|13648.6|13660.6|13649.6|13642.6|13630.6|543
1729675200000|2024-10-23 09:20:00|13659.6|13649.6|13653.6|13642.6|13663.6|13651.6|13652.6|13640.6|421
1729675500000|2024-10-23 09:25:00|13654.6|13641.6|13650.6|13639.6|13657.6|13645.6|13650.6|13639.6|251
1729675800000|2024-10-23 09:30:00|13651.6|13638.6|13649.6|13637.6|13651.6|13640.6|13645.6|13634.6|194
1729676100000|2024-10-23 09:35:00|13648.6|13638.6|13649.6|13637.6|13649.6|13638.6|13648.6|13636.6|22
1729676400000|2024-10-23 09:40:00|13648.6|13636.6|13649.6|13637.6|13649.6|13637.6|13645.6|13634.6|62
1729676700000|2024-10-23 09:45:00|13648.6|13636.6|13643.6|13632.6|13648.6|13636.6|13643.6|13632.6|101
1729677000000|2024-10-23 09:50:00|13644.6|13633.6|13648.6|13636.6|13651.6|13639.6|13643.6|13632.6|281
1729677300000|2024-10-23 09:55:00|13647.6|13637.6|13649.6|13637.6|13652.6|13640.6|13647.6|13637.6|101
1729677600000|2024-10-23 10:00:00|13648.6|13636.6|13644.6|13632.6|13648.6|13636.6|13642.6|13630.6|92
1729677900000|2024-10-23 10:05:00|13645.6|13633.6|13644.6|13633.6|13646.6|13634.6|13642.6|13631.6|71
1729678200000|2024-10-23 10:10:00|13645.6|13634.6|13644.6|13633.6|13650.6|13637.6|13644.6|13633.6|117
1729678500000|2024-10-23 10:15:00|13645.6|13632.6|13641.6|13630.6|13645.6|13632.6|13641.6|13630.6|33
1729678800000|2024-10-23 10:20:00|13640.6|13629.6|13635.6|13623.6|13640.6|13630.6|13634.6|13623.6|172
1729679100000|2024-10-23 10:25:00|13634.6|13624.6|13631.6|13620.6|13634.6|13624.6|13631.6|13620.6|89
1729679400000|2024-10-23 10:30:00|13630.6|13618.6|13629.6|13617.6|13632.6|13620.6|13626.6|13615.6|361
1729679700000|2024-10-23 10:35:00|13628.6|13618.6|13633.6|13621.6|13635.6|13623.6|13628.6|13617.6|184
1729680000000|2024-10-23 10:40:00|13632.6|13620.6|13624.6|13613.6|13633.6|13622.6|13624.6|13613.6|443
1729680300000|2024-10-23 10:45:00|13623.6|13612.6|13623.6|13611.6|13626.6|13615.6|13623.6|13611.6|214
1729680600000|2024-10-23 10:50:00|13624.6|13612.6|13618.6|13607.6|13625.6|13613.6|13612.6|13601.6|331
1729680900000|2024-10-23 10:55:00|13617.6|13606.6|13614.6|13603.6|13618.6|13607.6|13611.6|13600.6|339
1729681200000|2024-10-23 11:00:00|13613.6|13602.6|13619.6|13608.6|13622.6|13611.6|13613.6|13602.6|187
1729681500000|2024-10-23 11:05:00|13618.6|13607.6|13622.6|13611.6|13622.6|13611.6|13616.6|13604.6|165
1729681800000|2024-10-23 11:10:00|13621.6|13610.6|13623.6|13612.6|13627.6|13615.6|13619.6|13608.6|294
1729682100000|2024-10-23 11:15:00|13622.6|13611.6|13626.6|13615.6|13634.6|13623.6|13621.6|13610.6|201
1729682400000|2024-10-23 11:20:00|13625.6|13614.6|13622.6|13611.6|13627.6|13616.6|13621.6|13609.6|59
1729682700000|2024-10-23 11:25:00|13621.6|13610.6|13621.6|13610.6|13622.6|13611.6|13617.6|13606.6|90
1729683000000|2024-10-23 11:30:00|13620.6|13609.6|13621.6|13609.6|13623.6|13612.6|13612.6|13601.6|320
1729683300000|2024-10-23 11:35:00|13620.6|13610.6|13623.6|13611.6|13625.6|13613.6|13618.6|13607.6|591
1729683600000|2024-10-23 11:40:00|13622.6|13610.6|13622.6|13611.6|13625.6|13613.6|13621.6|13609.6|242
1729683900000|2024-10-23 11:45:00|13621.6|13610.6|13627.6|13616.6|13631.6|13620.6|13621.6|13609.6|568
1729684200000|2024-10-23 11:50:00|13626.6|13615.6|13624.6|13612.6|13630.6|13618.6|13624.6|13612.6|209
1729684500000|2024-10-23 11:55:00|13623.6|13613.6|13614.6|13602.6|13623.6|13613.6|13613.6|13601.6|316
1729684800000|2024-10-23 12:00:00|13615.6|13603.6|13609.6|13598.6|13616.6|13605.6|13607.6|13596.6|306
1729685100000|2024-10-23 12:05:00|13608.6|13597.6|13608.6|13597.6|13615.6|13604.6|13606.6|13595.6|275
1729685400000|2024-10-23 12:10:00|13609.6|13598.6|13611.6|13600.6|13613.6|13601.6|13607.6|13596.6|212
1729685700000|2024-10-23 12:15:00|13612.6|13599.6|13611.6|13599.6|13613.6|13602.6|13606.6|13594.6|214
1729686000000|2024-10-23 12:20:00|13610.6|13598.6|13607.6|13595.6|13611.6|13600.6|13604.6|13593.6|248
1729686300000|2024-10-23 12:25:00|13608.6|13597.6|13611.6|13599.6|13612.6|13601.6|13606.6|13595.6|232
1729686600000|2024-10-23 12:30:00|13610.6|13600.6|13612.6|13601.6|13615.6|13604.6|13610.6|13600.6|149
1729686900000|2024-10-23 12:35:00|13613.6|13602.6|13613.6|13601.6|13615.6|13604.6|13610.6|13599.6|115
1729687200000|2024-10-23 12:40:00|13612.6|13602.6|13615.6|13603.6|13618.6|13606.6|13612.6|13601.6|157
1729687500000|2024-10-23 12:45:00|13614.6|13604.6|13610.6|13598.6|13621.6|13610.6|13609.6|13597.6|237
1729687800000|2024-10-23 12:50:00|13609.6|13599.6|13606.6|13594.6|13610.6|13599.6|13604.6|13593.6|178
1729688100000|2024-10-23 12:55:00|13605.6|13595.6|13607.6|13596.6|13609.6|13597.6|13602.6|13590.6|242
1729688400000|2024-10-23 13:00:00|13608.6|13595.6|13613.6|13602.6|13614.6|13603.6|13606.6|13595.6|112
1729688700000|2024-10-23 13:05:00|13614.6|13601.6|13612.6|13601.6|13614.6|13603.6|13609.6|13598.6|114
1729689000000|2024-10-23 13:10:00|13613.6|13602.6|13614.6|13603.6|13618.6|13606.6|13612.6|13601.6|164
1729689300000|2024-10-23 13:15:00|13615.6|13604.6|13619.6|13607.6|13619.6|13608.6|13615.6|13603.6|126
1729689600000|2024-10-23 13:20:00|13618.6|13608.6|13619.6|13608.6|13620.6|13608.6|13614.6|13603.6|145
1729689900000|2024-10-23 13:25:00|13620.6|13609.6|13622.6|13610.6|13623.6|13611.6|13618.6|13607.6|140
1729690200000|2024-10-23 13:30:00|13621.6|13611.6|13631.6|13619.6|13633.6|13622.6|13611.6|13600.6|1230
1729690500000|2024-10-23 13:35:00|13630.6|13618.6|13630.6|13619.6|13637.6|13625.6|13624.6|13612.6|822
1729690800000|2024-10-23 13:40:00|13631.6|13620.6|13621.6|13609.6|13635.6|13624.6|13616.6|13605.6|721
1729691100000|2024-10-23 13:45:00|13620.6|13610.6|13626.6|13615.6|13629.6|13617.6|13615.6|13604.6|381
1729691400000|2024-10-23 13:50:00|13625.6|13614.6|13635.6|13623.6|13636.6|13625.6|13617.6|13605.6|479
1729691700000|2024-10-23 13:55:00|13634.6|13624.6|13618.6|13605.6|13645.6|13634.6|13617.6|13604.6|1323
1729692000000|2024-10-23 14:00:00|13617.6|13604.6|13612.6|13600.6|13624.6|13612.6|13610.6|13599.6|795
1729692300000|2024-10-23 14:05:00|13613.6|13601.6|13605.6|13593.6|13617.6|13605.6|13601.6|13590.6|658
1729692600000|2024-10-23 14:10:00|13604.6|13592.6|13609.6|13598.6|13611.6|13600.6|13597.6|13585.6|886
1729692900000|2024-10-23 14:15:00|13610.6|13597.6|13607.6|13595.6|13615.6|13604.6|13603.6|13591.6|389
1729693200000|2024-10-23 14:20:00|13608.6|13596.6|13609.6|13598.6|13616.6|13604.6|13607.6|13596.6|169
1729693500000|2024-10-23 14:25:00|13610.6|13597.6|13616.6|13605.6|13616.6|13605.6|13605.6|13594.6|304
1729693800000|2024-10-23 14:30:00|13615.6|13604.6|13603.6|13592.6|13616.6|13605.6|13602.6|13591.6|339
1729694100000|2024-10-23 14:35:00|13604.6|13593.6|13580.6|13569.6|13605.6|13594.6|13578.6|13567.6|1421
1729694400000|2024-10-23 14:40:00|13581.6|13570.6|13590.6|13579.6|13590.6|13579.6|13577.6|13566.6|747
1729694700000|2024-10-23 14:45:00|13589.6|13578.6|13586.6|13575.6|13589.6|13578.6|13578.6|13566.6|437
1729695000000|2024-10-23 14:50:00|13587.6|13576.6|13568.6|13556.6|13589.6|13577.6|13560.6|13549.6|2078
1729695300000|2024-10-23 14:55:00|13569.6|13557.6|13576.6|13565.6|13581.6|13569.6|13567.6|13556.6|530
1729695600000|2024-10-23 15:00:00|13577.6|13566.6|13584.6|13573.6|13586.6|13575.6|13574.6|13563.6|430
1729695900000|2024-10-23 15:05:00|13583.6|13572.6|13576.6|13564.6|13584.6|13573.6|13572.6|13561.6|456
1729696200000|2024-10-23 15:10:00|13575.6|13565.6|13571.6|13560.6|13576.6|13565.6|13569.6|13557.6|362
1729696500000|2024-10-23 15:15:00|13572.6|13561.6|13564.6|13552.6|13574.6|13563.6|13563.6|13551.6|404
1729696800000|2024-10-23 15:20:00|13563.6|13553.6|13564.6|13552.6|13571.6|13560.6|13563.6|13552.6|348
1729697100000|2024-10-23 15:25:00|13563.6|13553.6|13566.6|13554.6|13568.6|13557.6|13562.6|13550.6|611
1729697400000|2024-10-23 15:30:00|13565.6|13555.6|13569.6|13558.6|13570.6|13558.6|13562.6|13551.6|276
1729697700000|2024-10-23 15:35:00|13568.6|13557.6|13569.6|13557.6|13570.6|13559.6|13567.6|13555.6|283
1729698000000|2024-10-23 15:40:00|13568.6|13556.6|13569.6|13558.6|13570.6|13559.6|13566.6|13555.6|372
1729698300000|2024-10-23 15:45:00|13568.6|13557.6|13569.6|13557.6|13572.6|13561.6|13567.6|13556.6|507
1729698600000|2024-10-23 15:50:00|13568.6|13558.6|13566.6|13554.6|13570.6|13559.6|13565.6|13554.6|473
1729698900000|2024-10-23 15:55:00|13565.6|13555.6|13565.6|13554.6|13567.6|13555.6|13563.6|13552.6|332
1729699200000|2024-10-23 16:00:00|13566.6|13555.6|13562.6|13551.6|13567.6|13555.6|13562.6|13550.6|515
1729699500000|2024-10-23 16:05:00|13563.6|13552.6|13566.6|13555.6|13567.6|13555.6|13561.6|13550.6|202
1729699800000|2024-10-23 16:10:00|13567.6|13556.6|13565.6|13554.6|13567.6|13556.6|13565.6|13553.6|66
1729700100000|2024-10-23 16:15:00|13566.6|13555.6|13569.6|13557.6|13569.6|13558.6|13565.6|13554.6|100
1729700400000|2024-10-23 16:20:00|13568.6|13558.6|13566.6|13555.6|13570.6|13558.6|13566.6|13554.6|276
1729700700000|2024-10-23 16:25:00|13567.6|13554.6|13562.6|13551.6|13567.6|13555.6|13561.6|13550.6|142
1729701000000|2024-10-23 16:30:00|13563.6|13550.6|13564.6|13553.6|13565.6|13554.6|13561.6|13550.6|192
1729701300000|2024-10-23 16:35:00|13565.6|13554.6|13564.6|13552.6|13566.6|13555.6|13562.6|13551.6|91
1729701600000|2024-10-23 16:40:00|13563.6|13553.6|13562.6|13550.6|13564.6|13553.6|13560.6|13549.6|163
1729701900000|2024-10-23 16:45:00|13561.6|13551.6|13564.6|13552.6|13564.6|13552.6|13560.6|13549.6|115
1729702200000|2024-10-23 16:50:00|13563.6|13553.6|13561.6|13550.6|13565.6|13554.6|13560.6|13549.6|145
1729702500000|2024-10-23 16:55:00|13562.6|13551.6|13556.6|13545.6|13565.6|13554.6|13556.6|13545.6|946
1729702800000|2024-10-23 17:00:00|13557.6|13546.6|13554.6|13543.6|13561.6|13550.6|13553.6|13542.6|895
1729703100000|2024-10-23 17:05:00|13555.6|13544.6|13551.6|13539.6|13555.6|13544.6|13550.6|13539.6|556
1729703400000|2024-10-23 17:10:00|13550.6|13540.6|13545.6|13534.6|13552.6|13541.6|13543.6|13532.6|859
1729703700000|2024-10-23 17:15:00|13546.6|13535.6|13544.6|13533.6|13547.6|13535.6|13543.6|13531.6|434
1729704000000|2024-10-23 17:20:00|13545.6|13532.6|13544.6|13533.6|13547.6|13536.6|13544.6|13532.6|291
1729704300000|2024-10-23 17:25:00|13545.6|13532.6|13549.6|13538.6|13550.6|13539.6|13544.6|13532.6|309
1729704600000|2024-10-23 17:30:00|13548.6|13537.6|13545.6|13534.6|13548.6|13537.6|13544.6|13532.6|108
1729704900000|2024-10-23 17:35:00|13546.6|13533.6|13551.6|13539.6|13554.6|13543.6|13545.6|13533.6|358
1729705200000|2024-10-23 17:40:00|13550.6|13540.6|13546.6|13534.6|13551.6|13540.6|13545.6|13534.6|139
1729705500000|2024-10-23 17:45:00|13545.6|13535.6|13552.6|13540.6|13552.6|13541.6|13545.6|13534.6|139
1729705800000|2024-10-23 17:50:00|13553.6|13541.6|13550.6|13539.6|13553.6|13541.6|13546.6|13535.6|99
1729706100000|2024-10-23 17:55:00|13549.6|13538.6|13551.6|13540.6|13552.6|13540.6|13547.6|13536.6|147
1729706400000|2024-10-23 18:00:00|13550.6|13539.6|13545.6|13533.6|13550.6|13540.6|13544.6|13533.6|285
1729706700000|2024-10-23 18:05:00|13544.6|13534.6|13544.6|13533.6|13547.6|13536.6|13541.6|13529.6|574
1729707000000|2024-10-23 18:10:00|13543.6|13532.6|13542.6|13531.6|13547.6|13536.6|13540.6|13529.6|302
1729707300000|2024-10-23 18:15:00|13543.6|13530.6|13541.6|13530.6|13543.6|13532.6|13539.6|13528.6|839
1729707600000|2024-10-23 18:20:00|13542.6|13531.6|13547.6|13535.6|13548.6|13537.6|13542.6|13530.6|203
1729707900000|2024-10-23 18:25:00|13548.6|13536.6|13548.6|13536.6|13549.6|13538.6|13545.6|13534.6|96
1729708200000|2024-10-23 18:30:00|13547.6|13537.6|13554.6|13542.6|13554.6|13543.6|13547.6|13536.6|152
1729708500000|2024-10-23 18:35:00|13553.6|13541.6|13552.6|13540.6|13558.6|13546.6|13549.6|13538.6|130
1729708800000|2024-10-23 18:40:00|13551.6|13539.6|13554.6|13542.6|13559.6|13548.6|13549.6|13537.6|128
1729709100000|2024-10-23 18:45:00|13553.6|13543.6|13551.6|13539.6|13555.6|13544.6|13547.6|13536.6|194
1729709400000|2024-10-23 18:50:00|13552.6|13540.6|13555.6|13543.6|13556.6|13544.6|13550.6|13538.6|125
1729709700000|2024-10-23 18:55:00|13556.6|13544.6|13554.6|13542.6|13556.6|13545.6|13552.6|13540.6|120
1729710000000|2024-10-23 19:00:00|13553.6|13541.6|13546.6|13534.6|13553.6|13542.6|13546.6|13534.6|207
1729710300000|2024-10-23 19:05:00|13545.6|13535.6|13549.6|13538.6|13552.6|13541.6|13545.6|13533.6|228
1729710600000|2024-10-23 19:10:00|13550.6|13539.6|13547.6|13535.6|13552.6|13541.6|13546.6|13534.6|196
1729710900000|2024-10-23 19:15:00|13546.6|13536.6|13551.6|13540.6|13551.6|13540.6|13546.6|13535.6|102
1729711200000|2024-10-23 19:20:00|13552.6|13541.6|13551.6|13540.6|13552.6|13541.6|13545.6|13534.6|106
1729711500000|2024-10-23 19:25:00|13552.6|13541.6|13551.6|13540.6|13554.6|13543.6|13550.6|13539.6|60
1729711800000|2024-10-23 19:30:00|13552.6|13541.6|13551.6|13540.6|13556.6|13545.6|13551.6|13540.6|233
1729712100000|2024-10-23 19:35:00|13552.6|13541.6|13552.6|13541.6|13553.6|13542.6|13551.6|13539.6|48
1729712400000|2024-10-23 19:40:00|13553.6|13542.6|13554.1|13544.1|13554.6|13544.1|13550.6|13539.6|222
1729712700000|2024-10-23 19:45:00|13553.6|13543.6|13553.1|13543.1|13557.1|13547.1|13551.1|13541.1|114
1729713000000|2024-10-23 19:50:00|13552.6|13542.6|13553.1|13543.1|13555.1|13545.1|13549.6|13539.6|100
1729713300000|2024-10-23 19:55:00|13553.6|13543.6|13553.1|13543.1|13554.1|13544.1|13550.6|13540.6|107
1729713600000|2024-10-23 20:00:00|13551.6|13541.6|13550.6|13540.6|13552.6|13542.6|13550.6|13540.6|15
1729713900000|2024-10-23 20:05:00|13551.1|13541.1|13548.6|13538.6|13551.1|13541.1|13548.1|13538.1|32
1729714200000|2024-10-23 20:10:00|13549.1|13539.1|13549.1|13539.1|13550.1|13540.1|13549.1|13539.1|19
1729714500000|2024-10-23 20:15:00|13549.6|13539.6|13556.6|13546.6|13556.6|13546.6|13549.6|13539.6|58
1729714800000|2024-10-23 20:20:00|13557.1|13547.1|13556.1|13546.1|13557.1|13547.1|13553.6|13543.6|122
1729715100000|2024-10-23 20:25:00|13557.1|13547.1|13553.6|13543.6|13557.1|13547.1|13553.6|13543.6|34
1729715400000|2024-10-23 20:30:00|13554.1|13544.1|13553.6|13543.6|13554.1|13544.1|13553.6|13543.6|7
1729715700000|2024-10-23 20:35:00|13553.1|13543.1|13552.6|13542.6|13554.1|13544.1|13552.6|13542.6|23
1729716000000|2024-10-23 20:40:00|13553.1|13543.1|13555.6|13545.6|13556.1|13546.1|13552.1|13542.1|27
1729716300000|2024-10-23 20:45:00|13556.1|13546.1|13558.1|13548.1|13558.1|13548.1|13555.6|13545.6|36
1729716600000|2024-10-23 20:50:00|13557.6|13547.6|13556.6|13546.6|13559.1|13549.1|13555.6|13545.6|70
1729716900000|2024-10-23 20:55:00|13557.1|13547.1|13556.1|13546.1|13557.6|13547.6|13554.6|13544.6|93
1729717200000|2024-10-23 21:00:00|13556.6|13546.6|13556.1|13546.1|13556.6|13546.6|13556.1|13546.1|1
1729717500000|2024-10-23 21:05:00|13555.6|13545.6|13555.1|13545.1|13555.6|13545.6|13554.1|13544.1|11
1729717800000|2024-10-23 21:10:00|13555.6|13545.6|13565.1|13555.1|13565.1|13555.1|13555.6|13545.6|68
1729718100000|2024-10-23 21:15:00|13567|13543|13567.7|13543.7|13567.7|13543.7|13566.9|13542.9|3
1729718400000|2024-10-23 21:20:00|13568.9|13544.9|13570|13546|13570|13546|13568.7|13544.7|0
1729718700000|2024-10-23 21:25:00|13569.1|13545.1|13570.5|13546.5|13570.8|13546.8|13568.7|13544.7|0
1729719000000|2024-10-23 21:30:00|13570.6|13546.6|13569.1|13545.1|13570.6|13546.6|13569.1|13545.1|0
1729719300000|2024-10-23 21:35:00|13568.9|13544.9|13569.8|13545.8|13569.8|13545.8|13568.7|13544.7|0
1729719600000|2024-10-23 21:40:00|13570|13546|13570.1|13546.1|13570.1|13546.1|13569.8|13545.8|0
1729719900000|2024-10-23 21:45:00|13570.8|13546.8|13570.1|13546.1|13571.2|13547.2|13570|13546|0
1729720200000|2024-10-23 21:50:00|13570.2|13546.2|13570.3|13546.3|13570.3|13546.3|13569.8|13545.8|0
1729720500000|2024-10-23 21:55:00|13570.9|13546.9|13570.4|13546.4|13571.6|13547.6|13570.1|13546.1|0
1729720800000|2024-10-23 22:00:00|13571.3|13547.3|13569.8|13545.8|13572|13548|13569.3|13545.3|0
1729721100000|2024-10-23 22:05:00|13569.6|13545.6|13568.8|13544.8|13569.9|13545.9|13568.1|13544.1|0
1729721400000|2024-10-23 22:10:00|13569.2|13545.2|13570.3|13546.3|13570.7|13546.7|13569.2|13545.2|0
1729721700000|2024-10-23 22:15:00|13570.5|13546.5|13567.4|13543.4|13570.5|13546.5|13567|13543|0
1729722000000|2024-10-23 22:20:00|13567.6|13543.6|13571.2|13547.2|13571.2|13547.2|13567|13543|0
1729722300000|2024-10-23 22:25:00|13571.5|13547.5|13570.8|13546.8|13571.5|13547.5|13570.8|13546.8|0
1729722600000|2024-10-23 22:30:00|13571.1|13547.1|13568.3|13544.3|13571.2|13547.2|13566.1|13542.1|0
1729722900000|2024-10-23 22:35:00|13567.9|13543.9|13566.3|13542.3|13568.4|13544.4|13566.1|13542.1|0
1729723200000|2024-10-23 22:40:00|13566.4|13542.4|13567.2|13543.2|13568.4|13544.4|13566.1|13542.1|0
1729723500000|2024-10-23 22:45:00|13566.9|13542.9|13567.6|13543.6|13568|13544|13566.8|13542.8|0
1729723800000|2024-10-23 22:50:00|13567.9|13543.9|13566.6|13542.6|13568.4|13544.4|13565.8|13541.8|0
1729724100000|2024-10-23 22:55:00|13566.4|13542.4|13567.7|13543.7|13568.1|13544.1|13566.2|13542.2|0
1729724400000|2024-10-23 23:00:00|13567.3|13543.3|13566.6|13542.6|13567.7|13543.7|13566.2|13542.2|0
1729724700000|2024-10-23 23:05:00|13566.9|13542.9|13566.9|13542.9|13567.3|13543.3|13566.2|13542.2|0
1729725000000|2024-10-23 23:10:00|13567.3|13543.3|13566.6|13542.6|13567.3|13543.3|13566.6|13542.6|0
1729725300000|2024-10-23 23:15:00|13566.2|13542.2|13560.5|13536.5|13566.9|13542.9|13560.5|13536.5|0
1729725600000|2024-10-23 23:20:00|13560.2|13536.2|13559|13535|13560.5|13536.5|13559|13535|0
1729725900000|2024-10-23 23:25:00|13558.7|13534.7|13559.2|13535.2|13559.4|13535.4|13556.4|13532.4|0
1729726200000|2024-10-23 23:30:00|13559.5|13535.5|13562.2|13538.2|13562.2|13538.2|13559.5|13535.5|0
1729726500000|2024-10-23 23:35:00|13561.9|13537.9|13562.9|13538.9|13563.7|13539.7|13561.4|13537.4|0
1729726800000|2024-10-23 23:40:00|13562.6|13538.6|13562.9|13538.9|13564.1|13540.1|13562.6|13538.6|0
1729727100000|2024-10-23 23:45:00|13563.3|13539.3|13562.9|13538.9|13563.7|13539.7|13562.2|13538.2|0
1729727400000|2024-10-23 23:50:00|13562.8|13538.8|13562.9|13538.9|13563.7|13539.7|13562.6|13538.6|0
1729727700000|2024-10-23 23:55:00|13562.6|13538.6|13562.7|13538.7|13564.1|13540.1|13562.6|13538.6|0
1729728000000|2024-10-24 00:00:00|13562.6|13538.6|13560.7|13536.7|13563.3|13539.3|13560.7|13536.7|0
1729728300000|2024-10-24 00:05:00|13560.8|13536.8|13561|13537|13562.2|13538.2|13559.9|13535.9|0
1729728600000|2024-10-24 00:10:00|13560.9|13536.9|13561.6|13537.6|13561.8|13537.8|13560.3|13536.3|0
1729728900000|2024-10-24 00:15:00|13561.3|13537.3|13560.1|13536.1|13561.5|13537.5|13557.3|13533.3|0
1729729200000|2024-10-24 00:20:00|13560.3|13536.3|13563.1|13539.1|13563.4|13539.4|13560.3|13536.3|0
1729729500000|2024-10-24 00:25:00|13563.2|13539.2|13563.6|13539.6|13564.8|13540.8|13562.9|13538.9|0
1729729800000|2024-10-24 00:30:00|13563.7|13539.7|13566|13542|13566|13542|13563.2|13539.2|0
1729730100000|2024-10-24 00:35:00|13568.7|13544.7|13573.6|13549.6|13573.6|13549.6|13568.7|13544.7|0
1729730400000|2024-10-24 00:40:00|13574|13550|13572.8|13548.8|13578.5|13554.5|13572.6|13548.6|0
1729730700000|2024-10-24 00:45:00|13573.5|13549.5|13575.7|13551.7|13576.5|13552.5|13573.1|13549.1|0
1729731000000|2024-10-24 00:50:00|13575.4|13551.4|13587.3|13563.3|13587.3|13563.3|13573.8|13549.8|0
1729731300000|2024-10-24 00:55:00|13586.9|13562.9|13589.9|13565.9|13589.9|13565.9|13586.4|13562.4|0
1729731600000|2024-10-24 01:00:00|13589.6|13565.6|13572.1|13562.1|13589.6|13571.6|13564.1|13554.1|4109
1729731900000|2024-10-24 01:05:00|13572.6|13562.6|13587.1|13577.1|13587.1|13577.1|13572.6|13562.6|1463
1729732200000|2024-10-24 01:10:00|13587.6|13577.6|13599.6|13589.6|13599.6|13589.6|13585.1|13575.1|1973
1729732500000|2024-10-24 01:15:00|13599.1|13589.1|13597.6|13587.6|13604.1|13594.1|13591.1|13581.1|2243
1729732800000|2024-10-24 01:20:00|13598.1|13588.1|13583.1|13573.1|13602.6|13592.6|13583.1|13573.1|2576
1729733100000|2024-10-24 01:25:00|13582.1|13572.1|13573.1|13563.1|13586.6|13576.6|13571.6|13561.6|1802
1729733400000|2024-10-24 01:30:00|13572.6|13562.6|13594.1|13584.1|13619.1|13609.1|13553.1|13543.1|19062
1729733700000|2024-10-24 01:35:00|13594.6|13584.6|13556.1|13546.1|13601.1|13591.1|13556.1|13546.1|11425
1729734000000|2024-10-24 01:40:00|13555.6|13545.6|13568.6|13558.6|13579.1|13569.1|13538.1|13528.1|7539
1729734300000|2024-10-24 01:45:00|13568.1|13558.1|13548.6|13538.6|13590.6|13580.6|13546.6|13536.6|6399
1729734600000|2024-10-24 01:50:00|13547.6|13537.6|13565.6|13555.6|13574.6|13564.6|13541.6|13531.6|4712
1729734900000|2024-10-24 01:55:00|13566.6|13556.6|13545.6|13535.6|13573.6|13563.6|13542.6|13532.6|3798
1729735200000|2024-10-24 02:00:00|13544.6|13534.6|13532.6|13522.6|13561.6|13551.6|13524.6|13514.6|5455
1729735500000|2024-10-24 02:05:00|13530.6|13520.6|13550.6|13540.6|13560.6|13550.6|13526.6|13516.6|5503
1729735800000|2024-10-24 02:10:00|13551.6|13541.6|13552.6|13542.6|13565.6|13555.6|13541.6|13531.6|2766
1729736100000|2024-10-24 02:15:00|13553.6|13543.6|13564.6|13554.6|13568.6|13558.6|13543.6|13533.6|3316
1729736400000|2024-10-24 02:20:00|13562.6|13552.6|13554.6|13544.6|13566.6|13556.6|13546.6|13536.6|4093
1729736700000|2024-10-24 02:25:00|13553.6|13543.6|13549.6|13539.6|13567.6|13557.6|13545.6|13535.6|5450
1729737000000|2024-10-24 02:30:00|13547.6|13537.6|13563.6|13553.6|13567.6|13557.6|13543.6|13533.6|3225
1729737300000|2024-10-24 02:35:00|13562.6|13552.6|13565.6|13555.6|13566.6|13556.6|13550.6|13540.6|3013
1729737600000|2024-10-24 02:40:00|13566.6|13556.6|13515.6|13505.6|13569.6|13559.6|13514.6|13504.6|6056
1729737900000|2024-10-24 02:45:00|13516.6|13506.6|13525.6|13515.6|13532.6|13522.6|13514.6|13504.6|4226
1729738200000|2024-10-24 02:50:00|13526.6|13516.6|13508.6|13498.6|13542.6|13532.6|13508.6|13498.6|3948
1729738500000|2024-10-24 02:55:00|13507.6|13497.6|13537.6|13527.6|13540.6|13530.6|13506.6|13496.6|4248
1729738800000|2024-10-24 03:00:00|13538.6|13528.6|13548.6|13538.6|13557.6|13547.6|13536.6|13526.6|4023
1729739100000|2024-10-24 03:05:00|13549.6|13539.6|13532.6|13522.6|13555.6|13545.6|13528.6|13518.6|3690
1729739400000|2024-10-24 03:10:00|13531.6|13521.6|13525.6|13515.6|13536.6|13526.6|13522.6|13512.6|2349
1729739700000|2024-10-24 03:15:00|13527.6|13517.6|13537.6|13527.6|13546.6|13536.6|13522.6|13512.6|2172
1729740000000|2024-10-24 03:20:00|13536.6|13526.6|13529.6|13519.6|13547.6|13537.6|13527.6|13517.6|2444
1729740300000|2024-10-24 03:25:00|13530.6|13520.6|13547.6|13537.6|13547.6|13537.6|13523.6|13513.6|2821
1729740600000|2024-10-24 03:30:00|13549.6|13539.6|13532.6|13522.6|13549.6|13539.6|13528.6|13518.6|632
1729740900000|2024-10-24 03:35:00|13530.6|13520.6|13541.6|13531.6|13543.6|13533.6|13530.6|13520.6|436
1729741200000|2024-10-24 03:40:00|13542.6|13532.6|13538.6|13528.6|13543.6|13533.6|13532.6|13522.6|517
1729741500000|2024-10-24 03:45:00|13537.6|13527.6|13523.6|13513.6|13543.6|13533.6|13519.6|13509.6|1482
1729741800000|2024-10-24 03:50:00|13524.6|13514.6|13520.6|13510.6|13525.6|13515.6|13510.6|13500.6|1109
1729742100000|2024-10-24 03:55:00|13519.6|13509.6|13515.6|13505.6|13519.6|13509.6|13506.6|13496.6|1050
1729742400000|2024-10-24 04:00:00|13516.6|13506.6|13520.6|13510.6|13522.6|13512.6|13513.6|13503.6|298
1729742700000|2024-10-24 04:05:00|13521.6|13511.6|13516.6|13506.6|13521.6|13511.6|13514.6|13504.6|276
1729743000000|2024-10-24 04:10:00|13517.6|13507.6|13516.6|13506.6|13519.6|13509.6|13516.6|13506.6|252
1729743300000|2024-10-24 04:15:00|13517.6|13507.6|13518.6|13508.6|13521.6|13511.6|13517.6|13507.6|253
1729743600000|2024-10-24 04:20:00|13517.6|13507.6|13519.6|13509.6|13521.6|13511.6|13517.6|13507.6|232
1729743900000|2024-10-24 04:25:00|13520.6|13510.6|13520.6|13510.6|13523.6|13513.6|13519.6|13509.6|321
1729744200000|2024-10-24 04:30:00|13521.6|13511.6|13522.6|13512.6|13523.6|13513.6|13520.6|13510.6|555
1729744500000|2024-10-24 04:35:00|13523.6|13513.6|13523.6|13513.6|13524.6|13514.6|13521.6|13511.6|177
1729744800000|2024-10-24 04:40:00|13524.6|13514.6|13524.6|13514.6|13526.6|13516.6|13523.6|13513.6|281
1729745100000|2024-10-24 04:45:00|13525.6|13515.6|13524.6|13514.6|13526.6|13516.6|13523.6|13513.6|272
1729745400000|2024-10-24 04:50:00|13523.6|13513.6|13521.6|13511.6|13525.6|13515.6|13521.6|13511.6|289
1729745700000|2024-10-24 04:55:00|13522.6|13512.6|13525.6|13515.6|13525.6|13515.6|13522.6|13512.6|491
1729746000000|2024-10-24 05:00:00|13524.6|13514.6|13509.6|13499.6|13531.6|13521.6|13508.6|13498.6|3848
1729746300000|2024-10-24 05:05:00|13508.6|13498.6|13518.6|13508.6|13525.6|13515.6|13501.6|13491.6|3159
1729746600000|2024-10-24 05:10:00|13517.6|13507.6|13523.6|13513.6|13527.6|13517.6|13510.6|13500.6|2323
1729746900000|2024-10-24 05:15:00|13522.6|13512.6|13518.6|13508.6|13525.6|13515.6|13508.6|13498.6|1914
1729747200000|2024-10-24 05:20:00|13516.6|13506.6|13504.6|13494.6|13525.6|13515.6|13503.6|13493.6|1911
1729747500000|2024-10-24 05:25:00|13503.6|13493.6|13490.6|13480.6|13509.6|13499.6|13480.6|13470.6|5353
1729747800000|2024-10-24 05:30:00|13489.6|13479.6|13477.6|13467.6|13492.6|13482.6|13477.6|13467.6|2617
1729748100000|2024-10-24 05:35:00|13475.6|13465.6|13489.6|13479.6|13494.6|13484.6|13474.6|13464.6|2351
1729748400000|2024-10-24 05:40:00|13490.6|13480.6|13491.6|13481.6|13494.6|13484.6|13482.6|13472.6|1896
1729748700000|2024-10-24 05:45:00|13492.6|13482.6|13482.6|13472.6|13497.6|13487.6|13477.6|13467.6|1508
1729749000000|2024-10-24 05:50:00|13481.6|13471.6|13467.6|13457.6|13499.6|13489.6|13465.6|13455.6|2228
1729749300000|2024-10-24 05:55:00|13466.6|13456.6|13468.6|13458.6|13475.6|13465.6|13459.6|13449.6|2702
1729749600000|2024-10-24 06:00:00|13466.6|13456.6|13479.6|13469.6|13481.6|13471.6|13462.6|13452.6|1742
1729749900000|2024-10-24 06:05:00|13478.6|13468.6|13494.6|13484.6|13497.6|13487.6|13467.6|13457.6|1990
1729750200000|2024-10-24 06:10:00|13493.6|13483.6|13491.6|13481.6|13515.6|13505.6|13488.6|13478.6|2941
1729750500000|2024-10-24 06:15:00|13492.6|13482.6|13503.6|13493.6|13503.6|13493.6|13486.6|13476.6|1016
1729750800000|2024-10-24 06:20:00|13504.6|13494.6|13521.6|13511.6|13526.6|13516.6|13504.6|13494.6|2764
1729751100000|2024-10-24 06:25:00|13520.6|13510.6|13504.6|13494.6|13525.6|13515.6|13504.6|13494.6|1818
1729751400000|2024-10-24 06:30:00|13503.6|13493.6|13500.6|13490.6|13510.6|13500.6|13493.6|13483.6|2314
1729751700000|2024-10-24 06:35:00|13499.6|13489.6|13503.6|13493.6|13511.6|13501.6|13489.6|13479.6|2847
1729752000000|2024-10-24 06:40:00|13502.6|13492.6|13513.6|13503.6|13519.6|13509.6|13497.6|13487.6|4160
1729752300000|2024-10-24 06:45:00|13512.6|13502.6|13515.6|13505.6|13518.6|13508.6|13507.6|13497.6|2797
1729752600000|2024-10-24 06:50:00|13514.6|13504.6|13508.6|13498.6|13516.6|13506.6|13505.6|13495.6|3299
1729752900000|2024-10-24 06:55:00|13509.6|13499.6|13496.6|13486.6|13510.6|13500.6|13491.6|13481.6|6401
1729753200000|2024-10-24 07:00:00|13495.7|13485.7|13491.7|13481.7|13499.7|13489.7|13487.7|13477.7|1982
1729753500000|2024-10-24 07:05:00|13489.7|13479.7|13488.7|13478.7|13494.7|13484.7|13487.7|13477.7|1050
1729753800000|2024-10-24 07:10:00|13489.7|13479.7|13496.7|13486.7|13498.7|13488.7|13486.7|13476.7|963
1729754100000|2024-10-24 07:15:00|13494.7|13484.7|13487.7|13477.7|13496.7|13486.7|13486.7|13476.7|1774
1729754400000|2024-10-24 07:20:00|13486.7|13476.7|13479.7|13469.7|13486.7|13476.7|13477.7|13467.7|1424
1729754700000|2024-10-24 07:25:00|13480.7|13470.7|13486.7|13476.7|13487.7|13477.7|13480.7|13470.7|546
1729755000000|2024-10-24 07:30:00|13487.7|13477.7|13503.7|13493.7|13503.7|13493.7|13487.7|13477.7|1088
1729755300000|2024-10-24 07:35:00|13504.7|13494.7|13501.7|13491.7|13505.7|13495.7|13496.7|13486.7|2402
1729755600000|2024-10-24 07:40:00|13502.7|13492.7|13504.7|13494.7|13505.7|13495.7|13500.7|13490.7|517
1729755900000|2024-10-24 07:45:00|13502.7|13492.7|13500.7|13490.7|13504.7|13494.7|13499.7|13489.7|1241
1729756200000|2024-10-24 07:50:00|13499.7|13489.7|13495.7|13485.7|13501.7|13491.7|13494.7|13484.7|327
1729756500000|2024-10-24 07:55:00|13496.7|13486.7|13490.7|13480.7|13496.7|13486.7|13488.7|13478.7|470
1729756800000|2024-10-24 08:00:00|13491.7|13479.7|13486.7|13474.7|13491.7|13480.7|13483.7|13472.7|688
1729757100000|2024-10-24 08:05:00|13487.7|13475.7|13483.7|13472.7|13488.7|13477.7|13481.7|13470.7|1278
1729757400000|2024-10-24 08:10:00|13484.7|13471.7|13484.7|13472.7|13486.7|13475.7|13481.7|13468.7|886
1729757700000|2024-10-24 08:15:00|13486.7|13473.7|13484.7|13473.7|13490.7|13479.7|13484.7|13472.7|684
1729758000000|2024-10-24 08:20:00|13485.7|13472.7|13486.7|13475.7|13491.7|13479.7|13483.7|13472.7|1100
1729758300000|2024-10-24 08:25:00|13485.7|13474.7|13482.7|13470.7|13485.7|13474.7|13480.7|13469.7|598
1729758600000|2024-10-24 08:30:00|13492.2|13468.2|13493.2|13469.2|13495.2|13471.2|13492.2|13468.2|0
1729758900000|2024-10-24 08:35:00|13492.9|13468.9|13493.4|13469.4|13494.6|13470.6|13492.9|13468.9|2697
1729759200000|2024-10-24 08:40:00|13493.2|13469.2|13490.8|13466.8|13494|13470|13489.8|13465.8|0
1729759500000|2024-10-24 08:45:00|13491|13467|13486.8|13462.8|13491.3|13467.3|13485.4|13461.4|0
1729759800000|2024-10-24 08:50:00|13487.1|13463.1|13481.7|13457.7|13487.1|13463.1|13480.6|13456.6|0
1729760100000|2024-10-24 08:55:00|13481.3|13457.3|13486.8|13462.8|13487.1|13463.1|13480.8|13456.8|0
1729760400000|2024-10-24 09:00:00|13479.7|13468.7|13478.7|13467.7|13488.7|13475.7|13478.7|13466.7|643
1729760700000|2024-10-24 09:05:00|13477.7|13466.7|13481.7|13470.7|13482.7|13471.7|13475.7|13463.7|217
1729761000000|2024-10-24 09:10:00|13480.7|13469.7|13480.7|13468.7|13480.7|13469.7|13479.7|13467.7|66
1729761300000|2024-10-24 09:15:00|13479.7|13467.7|13467.7|13455.7|13479.7|13467.7|13467.7|13455.7|615
1729761600000|2024-10-24 09:20:00|13466.7|13454.7|13459.7|13447.7|13466.7|13455.7|13449.7|13438.7|779
1729761900000|2024-10-24 09:25:00|13461.7|13448.7|13462.7|13451.7|13466.7|13455.7|13459.7|13448.7|443
1729762200000|2024-10-24 09:30:00|13460.7|13449.7|13460.7|13448.7|13470.7|13459.7|13457.7|13446.7|502
1729762500000|2024-10-24 09:35:00|13461.7|13449.7|13460.7|13448.7|13463.7|13452.7|13460.7|13448.7|203
1729762800000|2024-10-24 09:40:00|13459.7|13449.7|13460.7|13448.7|13461.7|13450.7|13456.7|13445.7|251
1729763100000|2024-10-24 09:45:00|13459.7|13449.7|13453.7|13442.7|13459.7|13449.7|13451.7|13439.7|304
1729763400000|2024-10-24 09:50:00|13452.7|13441.7|13452.7|13441.7|13457.7|13446.7|13449.7|13438.7|520
1729763700000|2024-10-24 09:55:00|13451.7|13440.7|13456.7|13444.7|13459.7|13448.7|13449.7|13438.7|201
1729764000000|2024-10-24 10:00:00|13455.7|13445.7|13455.7|13443.7|13463.7|13452.7|13454.7|13443.7|295
1729764300000|2024-10-24 10:05:00|13457.7|13445.7|13454.7|13443.7|13462.7|13451.7|13452.7|13441.7|247
1729764600000|2024-10-24 10:10:00|13453.7|13442.7|13453.7|13442.7|13454.7|13443.7|13450.7|13439.7|282
1729764900000|2024-10-24 10:15:00|13452.7|13441.7|13451.7|13440.7|13456.7|13444.7|13450.7|13439.7|231
1729765200000|2024-10-24 10:20:00|13452.7|13439.7|13453.7|13442.7|13453.7|13442.7|13449.7|13438.7|167
1729765500000|2024-10-24 10:25:00|13454.7|13441.7|13453.7|13442.7|13458.7|13447.7|13452.7|13441.7|155
1729765800000|2024-10-24 10:30:00|13454.7|13443.7|13454.7|13443.7|13456.7|13445.7|13453.7|13442.7|285
1729766100000|2024-10-24 10:35:00|13455.7|13442.7|13454.7|13442.7|13460.7|13449.7|13453.7|13442.7|202
1729766400000|2024-10-24 10:40:00|13453.7|13443.7|13454.7|13443.7|13456.7|13445.7|13453.7|13442.7|231
1729766700000|2024-10-24 10:45:00|13453.7|13442.7|13455.7|13444.7|13459.7|13448.7|13452.7|13441.7|613
1729767000000|2024-10-24 10:50:00|13454.7|13443.7|13451.7|13439.7|13454.7|13443.7|13449.7|13438.7|324
1729767300000|2024-10-24 10:55:00|13450.7|13438.7|13447.7|13435.7|13451.7|13440.7|13446.7|13435.7|335
1729767600000|2024-10-24 11:00:00|13446.7|13434.7|13449.7|13437.7|13450.7|13439.7|13445.7|13434.7|118
1729767900000|2024-10-24 11:05:00|13448.7|13436.7|13452.7|13440.7|13452.7|13440.7|13447.7|13435.7|219
1729768200000|2024-10-24 11:10:00|13450.7|13438.7|13453.7|13442.7|13454.7|13443.7|13449.7|13438.7|271
1729768500000|2024-10-24 11:15:00|13452.7|13441.7|13448.7|13437.7|13453.7|13442.7|13448.7|13437.7|234
1729768800000|2024-10-24 11:20:00|13447.7|13436.7|13453.7|13441.7|13453.7|13442.7|13447.7|13436.7|150
1729769100000|2024-10-24 11:25:00|13452.7|13440.7|13448.7|13437.7|13452.7|13441.7|13446.7|13435.7|275
1729769400000|2024-10-24 11:30:00|13447.7|13436.7|13447.7|13435.7|13449.7|13438.7|13446.7|13435.7|237
1729769700000|2024-10-24 11:35:00|13446.7|13434.7|13443.7|13432.7|13446.7|13435.7|13442.7|13431.7|302
1729770000000|2024-10-24 11:40:00|13444.7|13433.7|13441.7|13430.7|13448.7|13437.7|13441.7|13430.7|254
1729770300000|2024-10-24 11:45:00|13442.7|13431.7|13441.7|13430.7|13443.7|13432.7|13440.7|13429.7|258
1729770600000|2024-10-24 11:50:00|13440.7|13429.7|13444.7|13432.7|13444.7|13433.7|13440.7|13429.7|169
1729770900000|2024-10-24 11:55:00|13445.7|13433.7|13443.7|13432.7|13446.7|13435.7|13442.7|13430.7|135
1729771200000|2024-10-24 12:00:00|13444.7|13433.7|13437.7|13425.7|13444.7|13433.7|13436.7|13425.7|484
1729771500000|2024-10-24 12:05:00|13436.7|13426.7|13440.7|13428.7|13440.7|13429.7|13435.7|13424.7|251
1729771800000|2024-10-24 12:10:00|13441.7|13429.7|13445.7|13433.7|13445.7|13433.7|13440.7|13428.7|155
1729772100000|2024-10-24 12:15:00|13444.7|13432.7|13442.7|13431.7|13446.7|13435.7|13441.7|13429.7|95
1729772400000|2024-10-24 12:20:00|13443.7|13432.7|13443.7|13432.7|13447.7|13436.7|13441.7|13430.7|84
1729772700000|2024-10-24 12:25:00|13444.7|13431.7|13441.7|13429.7|13444.7|13432.7|13440.7|13429.7|42
1729773000000|2024-10-24 12:30:00|13438.7|13426.7|13439.7|13427.7|13442.7|13431.7|13435.7|13424.7|590
1729773300000|2024-10-24 12:35:00|13438.7|13426.7|13439.7|13427.7|13444.7|13433.7|13436.7|13425.7|193
1729773600000|2024-10-24 12:40:00|13438.7|13426.7|13439.7|13428.7|13442.7|13430.7|13433.7|13422.7|316
1729773900000|2024-10-24 12:45:00|13440.7|13429.7|13434.7|13423.7|13440.7|13429.7|13433.7|13422.7|206
1729774200000|2024-10-24 12:50:00|13435.7|13422.7|13443.7|13432.7|13444.7|13433.7|13433.7|13422.7|558
1729774500000|2024-10-24 12:55:00|13444.7|13433.7|13448.7|13436.7|13450.7|13439.7|13443.7|13432.7|539
1729774800000|2024-10-24 13:00:00|13447.7|13437.7|13454.7|13442.7|13460.7|13449.7|13446.7|13435.7|997
1729775100000|2024-10-24 13:05:00|13453.7|13443.7|13454.7|13442.7|13459.7|13448.7|13451.7|13440.7|238
1729775400000|2024-10-24 13:10:00|13455.7|13443.7|13461.7|13450.7|13462.7|13451.7|13455.7|13443.7|216
1729775700000|2024-10-24 13:15:00|13462.7|13451.7|13463.7|13451.7|13466.7|13455.7|13457.7|13445.7|453
1729776000000|2024-10-24 13:20:00|13462.7|13452.7|13469.7|13458.7|13470.7|13459.7|13462.7|13452.7|641
1729776300000|2024-10-24 13:25:00|13468.7|13457.7|13472.7|13461.7|13473.7|13462.7|13466.7|13455.7|326
1729776600000|2024-10-24 13:30:00|13473.7|13462.7|13491.7|13480.7|13513.7|13502.7|13468.7|13457.7|2886
1729776900000|2024-10-24 13:35:00|13492.7|13481.7|13479.7|13467.7|13497.7|13486.7|13470.7|13459.7|2034
1729777200000|2024-10-24 13:40:00|13480.7|13468.7|13481.7|13469.7|13485.7|13473.7|13470.7|13459.7|854
1729777500000|2024-10-24 13:45:00|13480.7|13467.7|13455.7|13443.7|13481.7|13469.7|13455.7|13443.7|948
1729777800000|2024-10-24 13:50:00|13453.7|13442.7|13437.7|13426.7|13455.7|13444.7|13429.7|13418.7|3396
1729778100000|2024-10-24 13:55:00|13438.7|13427.7|13430.7|13418.7|13439.7|13428.7|13429.7|13418.7|1451
1729778400000|2024-10-24 14:00:00|13429.7|13417.7|13424.7|13412.7|13437.7|13426.7|13419.7|13408.7|1778
1729778700000|2024-10-24 14:05:00|13425.7|13413.7|13433.7|13421.7|13441.7|13429.7|13425.7|13413.7|732
1729779000000|2024-10-24 14:10:00|13432.7|13422.7|13433.7|13421.7|13436.7|13425.7|13426.7|13415.7|1245
1729779300000|2024-10-24 14:15:00|13432.7|13420.7|13436.7|13424.7|13436.7|13425.7|13426.7|13414.7|483
1729779600000|2024-10-24 14:20:00|13435.7|13423.7|13436.7|13425.7|13439.7|13428.7|13430.7|13418.7|959
1729779900000|2024-10-24 14:25:00|13437.7|13424.7|13428.7|13416.7|13439.7|13428.7|13426.7|13414.7|438
1729780200000|2024-10-24 14:30:00|13427.7|13417.7|13412.7|13401.7|13432.7|13421.7|13412.7|13401.7|1260
1729780500000|2024-10-24 14:35:00|13411.7|13400.7|13422.7|13410.7|13424.7|13413.7|13410.7|13398.7|929
1729780800000|2024-10-24 14:40:00|13421.7|13409.7|13416.7|13405.7|13421.7|13409.7|13415.7|13403.7|283
1729781100000|2024-10-24 14:45:00|13415.7|13404.7|13415.7|13404.7|13416.7|13404.7|13409.7|13397.7|1072
1729781400000|2024-10-24 14:50:00|13416.7|13403.7|13413.7|13402.7|13419.7|13408.7|13411.7|13400.7|521
1729781700000|2024-10-24 14:55:00|13414.7|13403.7|13419.7|13408.7|13421.7|13409.7|13413.7|13401.7|239
1729782000000|2024-10-24 15:00:00|13418.7|13407.7|13422.7|13411.7|13428.7|13417.7|13418.7|13407.7|861
1729782300000|2024-10-24 15:05:00|13421.7|13410.7|13422.7|13411.7|13422.7|13411.7|13417.7|13406.7|185
1729782600000|2024-10-24 15:10:00|13423.7|13412.7|13429.7|13418.7|13430.7|13419.7|13422.7|13411.7|214
1729782900000|2024-10-24 15:15:00|13428.7|13417.7|13430.7|13418.7|13430.7|13419.7|13423.7|13412.7|769
1729783200000|2024-10-24 15:20:00|13429.7|13419.7|13430.7|13418.7|13434.7|13423.7|13428.7|13417.7|1288
1729783500000|2024-10-24 15:25:00|13431.7|13419.7|13428.7|13416.7|13436.7|13424.7|13427.7|13416.7|418
1729783800000|2024-10-24 15:30:00|13427.7|13415.7|13420.7|13409.7|13429.7|13417.7|13419.7|13408.7|400
1729784100000|2024-10-24 15:35:00|13421.7|13408.7|13427.7|13415.7|13430.7|13419.7|13419.7|13408.7|228
1729784400000|2024-10-24 15:40:00|13428.7|13416.7|13425.7|13414.7|13428.7|13417.7|13423.7|13411.7|153
1729784700000|2024-10-24 15:45:00|13426.7|13413.7|13422.7|13411.7|13430.7|13419.7|13421.7|13409.7|149
1729785000000|2024-10-24 15:50:00|13423.7|13410.7|13431.7|13419.7|13431.7|13420.7|13422.7|13410.7|158
1729785300000|2024-10-24 15:55:00|13430.7|13420.7|13436.7|13425.7|13439.7|13427.7|13430.7|13418.7|239
1729785600000|2024-10-24 16:00:00|13435.7|13424.7|13435.7|13423.7|13438.7|13427.7|13432.7|13420.7|765
1729785900000|2024-10-24 16:05:00|13434.7|13422.7|13428.7|13416.7|13435.7|13423.7|13423.7|13412.7|229
1729786200000|2024-10-24 16:10:00|13429.7|13417.7|13425.7|13414.7|13429.7|13418.7|13423.7|13412.7|78
1729786500000|2024-10-24 16:15:00|13426.7|13415.7|13423.7|13411.7|13427.7|13415.7|13421.7|13409.7|112
1729786800000|2024-10-24 16:20:00|13422.7|13410.7|13427.7|13416.7|13428.7|13417.7|13420.7|13409.7|156
1729787100000|2024-10-24 16:25:00|13428.7|13415.7|13428.7|13416.7|13430.7|13418.7|13426.7|13415.7|67
1729787400000|2024-10-24 16:30:00|13427.7|13417.7|13432.7|13421.7|13433.7|13422.7|13426.7|13415.7|147
1729787700000|2024-10-24 16:35:00|13433.7|13422.7|13434.7|13422.7|13435.7|13423.7|13430.7|13418.7|75
1729788000000|2024-10-24 16:40:00|13433.7|13421.7|13434.7|13423.7|13436.7|13425.7|13431.7|13420.7|105
1729788300000|2024-10-24 16:45:00|13435.7|13422.7|13436.7|13424.7|13436.7|13425.7|13433.7|13421.7|74
1729788600000|2024-10-24 16:50:00|13435.7|13423.7|13434.7|13422.7|13437.7|13425.7|13432.7|13420.7|62
1729788900000|2024-10-24 16:55:00|13433.7|13421.7|13433.7|13421.7|13437.7|13426.7|13432.7|13421.7|100
1729789200000|2024-10-24 17:00:00|13432.7|13422.7|13438.7|13426.7|13438.7|13426.7|13432.7|13420.7|60
1729789500000|2024-10-24 17:05:00|13437.7|13425.7|13440.7|13428.7|13441.7|13430.7|13437.7|13425.7|134
1729789800000|2024-10-24 17:10:00|13441.7|13429.7|13440.7|13429.7|13442.7|13431.7|13438.7|13427.7|90
1729790100000|2024-10-24 17:15:00|13441.7|13428.7|13440.7|13428.7|13442.7|13431.7|13438.7|13427.7|76
1729790400000|2024-10-24 17:20:00|13439.7|13429.7|13436.7|13425.7|13440.7|13429.7|13436.7|13425.7|86
1729790700000|2024-10-24 17:25:00|13435.7|13424.7|13443.7|13431.7|13443.7|13432.7|13435.7|13424.7|124
1729791000000|2024-10-24 17:30:00|13442.7|13432.7|13441.7|13430.7|13443.7|13432.7|13440.7|13428.7|85
1729791300000|2024-10-24 17:35:00|13442.7|13431.7|13448.7|13436.7|13448.7|13436.7|13441.7|13430.7|356
1729791600000|2024-10-24 17:40:00|13449.7|13437.7|13448.7|13436.7|13453.7|13442.7|13448.7|13436.7|224
1729791900000|2024-10-24 17:45:00|13447.7|13437.7|13447.7|13436.7|13448.7|13437.7|13442.7|13431.7|276
1729792200000|2024-10-24 17:50:00|13448.7|13437.7|13451.7|13439.7|13453.7|13442.7|13447.7|13435.7|351
1729792500000|2024-10-24 17:55:00|13452.7|13440.7|13441.7|13429.7|13452.7|13440.7|13438.7|13426.7|234
1729792800000|2024-10-24 18:00:00|13442.7|13430.7|13445.7|13433.7|13447.7|13436.7|13441.7|13430.7|712
1729793100000|2024-10-24 18:05:00|13446.7|13434.7|13441.7|13430.7|13446.7|13435.7|13440.7|13429.7|98
1729793400000|2024-10-24 18:10:00|13442.7|13429.7|13451.7|13439.7|13451.7|13440.7|13441.7|13429.7|100
1729793700000|2024-10-24 18:15:00|13450.7|13438.7|13452.7|13440.7|13454.7|13443.7|13449.7|13438.7|95
1729794000000|2024-10-24 18:20:00|13451.7|13441.7|13452.7|13441.7|13455.7|13444.7|13451.7|13440.7|75
1729794300000|2024-10-24 18:25:00|13451.7|13440.7|13448.7|13437.7|13453.7|13441.7|13448.7|13437.7|77
1729794600000|2024-10-24 18:30:00|13449.7|13438.7|13448.7|13437.7|13449.7|13438.7|13445.7|13434.7|84
1729794900000|2024-10-24 18:35:00|13449.7|13438.7|13449.7|13438.7|13451.7|13439.7|13448.7|13437.7|73
1729795200000|2024-10-24 18:40:00|13448.7|13437.7|13450.7|13438.7|13451.7|13439.7|13448.7|13436.7|88
1729795500000|2024-10-24 18:45:00|13449.7|13439.7|13449.7|13438.7|13450.7|13439.7|13446.7|13434.7|104
1729795800000|2024-10-24 18:50:00|13450.7|13439.7|13453.7|13442.7|13453.7|13442.7|13449.7|13439.7|99
1729796100000|2024-10-24 18:55:00|13452.7|13441.7|13457.7|13445.7|13457.7|13446.7|13451.7|13439.7|156
1729796400000|2024-10-24 19:00:00|13456.7|13444.7|13452.7|13440.7|13456.7|13444.7|13451.7|13440.7|79
1729796700000|2024-10-24 19:05:00|13453.7|13441.7|13453.7|13441.7|13455.7|13444.7|13452.7|13441.7|156
1729797000000|2024-10-24 19:10:00|13452.7|13442.7|13451.7|13440.7|13455.7|13444.7|13451.7|13440.7|105
1729797300000|2024-10-24 19:15:00|13450.7|13439.7|13454.7|13442.7|13454.7|13442.7|13449.7|13438.7|62
1729797600000|2024-10-24 19:20:00|13455.7|13444.7|13451.7|13440.7|13457.7|13446.7|13451.7|13440.7|198
1729797900000|2024-10-24 19:25:00|13452.7|13441.7|13453.7|13442.7|13455.7|13444.7|13452.7|13441.7|70
1729798200000|2024-10-24 19:30:00|13451.7|13440.7|13457.7|13446.7|13457.7|13446.7|13450.7|13438.7|270
1729798500000|2024-10-24 19:35:00|13458.7|13447.7|13456.7|13444.7|13462.7|13450.7|13455.7|13444.7|210
1729798800000|2024-10-24 19:40:00|13455.7|13445.7|13457.7|13447.7|13463.7|13452.7|13453.7|13442.7|340
1729799100000|2024-10-24 19:45:00|13458.2|13448.2|13456.2|13446.2|13459.2|13449.2|13455.2|13445.2|48
1729799400000|2024-10-24 19:50:00|13456.7|13446.7|13461.2|13451.2|13461.2|13451.2|13454.2|13444.2|79
1729799700000|2024-10-24 19:55:00|13460.7|13450.7|13461.7|13451.7|13462.2|13452.2|13458.2|13448.2|129
1729800000000|2024-10-24 20:00:00|13461.2|13451.2|13459.2|13449.2|13461.7|13451.7|13459.2|13449.2|36
1729800300000|2024-10-24 20:05:00|13458.7|13448.7|13458.7|13448.7|13459.2|13449.2|13458.2|13448.2|8
1729800600000|2024-10-24 20:10:00|13458.2|13448.2|13458.7|13448.7|13458.7|13448.7|13458.2|13448.2|4
1729800900000|2024-10-24 20:15:00|13459.7|13449.7|13460.7|13450.7|13460.7|13450.7|13458.7|13448.7|53
1729801200000|2024-10-24 20:20:00|13460.2|13450.2|13462.7|13452.7|13462.7|13452.7|13460.2|13450.2|35
1729801500000|2024-10-24 20:25:00|13462.2|13452.2|13461.7|13451.7|13462.7|13452.7|13461.2|13451.2|14
1729801800000|2024-10-24 20:30:00|13460.7|13450.7|13462.7|13452.7|13462.7|13452.7|13460.2|13450.2|38
1729802100000|2024-10-24 20:35:00|13462.2|13452.2|13462.7|13452.7|13463.7|13453.7|13462.2|13452.2|13
1729802400000|2024-10-24 20:40:00|13462.2|13452.2|13463.7|13453.7|13465.7|13455.7|13461.7|13451.7|99
1729802700000|2024-10-24 20:45:00|13463.2|13453.2|13463.7|13453.7|13463.7|13453.7|13462.7|13452.7|6
1729803000000|2024-10-24 20:50:00|13464.2|13454.2|13461.7|13451.7|13464.7|13454.7|13461.7|13451.7|12
1729803300000|2024-10-24 20:55:00|13461.2|13451.2|13460.7|13450.7|13461.2|13451.2|13460.2|13450.2|30
1729803600000|2024-10-24 21:00:00|13460.2|13450.2|13460.2|13450.2|13460.7|13450.7|13458.2|13448.2|6
1729803900000|2024-10-24 21:05:00|13459.2|13449.2|13459.2|13449.2|13460.2|13450.2|13456.2|13446.2|11
1729804200000|2024-10-24 21:10:00|13458.7|13448.7|13458.2|13448.2|13458.7|13448.7|13457.7|13447.7|6
1729804500000|2024-10-24 21:15:00|13464.7|13440.7|13464.7|13440.7|13464.7|13440.7|13464.7|13440.7|0
1729806300000|2024-10-24 21:45:00|13464.4|13440.4|13464.6|13440.6|13464.7|13440.7|13464.4|13440.4|0
1729806900000|2024-10-24 21:55:00|13464.7|13440.7|13467.3|13443.3|13467.3|13443.3|13464.6|13440.6|0
1729807200000|2024-10-24 22:00:00|13467|13443|13463.2|13439.2|13468.3|13444.3|13463.2|13439.2|0
1729807500000|2024-10-24 22:05:00|13463.6|13439.6|13462.6|13438.6|13463.6|13439.6|13462.5|13438.5|0
1729807800000|2024-10-24 22:10:00|13462.5|13438.5|13463.6|13439.6|13464.7|13440.7|13462.5|13438.5|0
1729808100000|2024-10-24 22:15:00|13463.9|13439.9|13464.2|13440.2|13464.6|13440.6|13463.8|13439.8|0
1729808400000|2024-10-24 22:20:00|13463.8|13439.8|13464.7|13440.7|13464.9|13440.9|13463.8|13439.8|0
1729808700000|2024-10-24 22:25:00|13464.3|13440.3|13464.3|13440.3|13465.1|13441.1|13464.3|13440.3|0
1729809000000|2024-10-24 22:30:00|13463.6|13439.6|13462.1|13438.1|13463.6|13439.6|13461.3|13437.3|0
1729809300000|2024-10-24 22:35:00|13462.4|13438.4|13461.7|13437.7|13462.4|13438.4|13460.9|13436.9|0
1729809600000|2024-10-24 22:40:00|13462|13438|13461.3|13437.3|13462.1|13438.1|13460.9|13436.9|0
1729809900000|2024-10-24 22:45:00|13461.6|13437.6|13462.4|13438.4|13462.4|13438.4|13460.9|13436.9|0
1729810200000|2024-10-24 22:50:00|13462.1|13438.1|13462.3|13438.3|13462.6|13438.6|13461.5|13437.5|0
1729810500000|2024-10-24 22:55:00|13461.9|13437.9|13463|13439|13463|13439|13461.9|13437.9|0
1729810800000|2024-10-24 23:00:00|13462.7|13438.7|13461.7|13437.7|13463|13439|13460.9|13436.9|0
1729811100000|2024-10-24 23:05:00|13462|13438|13460.5|13436.5|13462.4|13438.4|13460.5|13436.5|0
1729811400000|2024-10-24 23:10:00|13460.7|13436.7|13461.8|13437.8|13461.8|13437.8|13460.2|13436.2|0
1729811700000|2024-10-24 23:15:00|13461.4|13437.4|13460.6|13436.6|13462.2|13438.2|13460.6|13436.6|0
1729812000000|2024-10-24 23:20:00|13460.4|13436.4|13467|13443|13467.4|13443.4|13460.2|13436.2|0
1729812300000|2024-10-24 23:25:00|13467.4|13443.4|13465.9|13441.9|13467.8|13443.8|13465.9|13441.9|0
1729812600000|2024-10-24 23:30:00|13465.5|13441.5|13464.8|13440.8|13465.9|13441.9|13463.6|13439.6|0
1729812900000|2024-10-24 23:35:00|13465.1|13441.1|13465.5|13441.5|13465.5|13441.5|13464.8|13440.8|0
1729813200000|2024-10-24 23:40:00|13465.8|13441.8|13466.6|13442.6|13467|13443|13465.5|13441.5|0
1729813500000|2024-10-24 23:45:00|13466.3|13442.3|13466.3|13442.3|13466.6|13442.6|13465.1|13441.1|0
1729813800000|2024-10-24 23:50:00|13466.6|13442.6|13468.9|13444.9|13469.3|13445.3|13466.6|13442.6|0
1729814100000|2024-10-24 23:55:00|13468.6|13444.6|13469.3|13445.3|13469.3|13445.3|13467.4|13443.4|0
1729814400000|2024-10-25 00:00:00|13469.6|13445.6|13469.6|13445.6|13471.4|13447.4|13469.2|13445.2|0
1729814700000|2024-10-25 00:05:00|13469.2|13445.2|13466.9|13442.9|13469.9|13445.9|13465|13441|0
1729815000000|2024-10-25 00:10:00|13466.6|13442.6|13468.4|13444.4|13468.8|13444.8|13466.2|13442.2|0
1729815300000|2024-10-25 00:15:00|13468.3|13444.3|13468.5|13444.5|13469.1|13445.1|13467.6|13443.6|0
1729815600000|2024-10-25 00:20:00|13468.1|13444.1|13467.8|13443.8|13468.6|13444.6|13466.1|13442.1|0
1729815900000|2024-10-25 00:25:00|13467.9|13443.9|13466.5|13442.5|13467.9|13443.9|13465.7|13441.7|0
1729816200000|2024-10-25 00:30:00|13466.7|13442.7|13468.2|13444.2|13469|13445|13466.5|13442.5|0
1729816500000|2024-10-25 00:35:00|13468.3|13444.3|13468.5|13444.5|13469.5|13445.5|13467.5|13443.5|0
1729816800000|2024-10-25 00:40:00|13468.6|13444.6|13469.3|13445.3|13469.7|13445.7|13468.6|13444.6|0
1729817100000|2024-10-25 00:45:00|13469.5|13445.5|13470.7|13446.7|13473.3|13449.3|13469.5|13445.5|0
1729817400000|2024-10-25 00:50:00|13470.1|13446.1|13471.9|13447.9|13472.1|13448.1|13469|13445|0
1729817700000|2024-10-25 00:55:00|13472|13448|13462.6|13438.6|13474.3|13450.3|13462.3|13438.3|0
1729818000000|2024-10-25 01:00:00|13456.9|13446.9|13482.4|13472.4|13488.4|13478.4|13456.9|13446.9|2696
1729818300000|2024-10-25 01:05:00|13481.9|13471.9|13476.9|13466.9|13482.9|13472.9|13468.4|13458.4|1558
1729818600000|2024-10-25 01:10:00|13477.4|13467.4|13476.4|13466.4|13482.4|13472.4|13474.4|13464.4|1006
1729818900000|2024-10-25 01:15:00|13476.9|13466.9|13496.9|13486.9|13504.4|13494.4|13473.4|13463.4|1707
1729819200000|2024-10-25 01:20:00|13497.4|13487.4|13525.9|13515.9|13532.9|13522.9|13493.4|13483.4|2364
1729819500000|2024-10-25 01:25:00|13526.4|13516.4|13538.9|13528.9|13545.9|13535.9|13526.4|13516.4|3120
1729819800000|2024-10-25 01:30:00|13538.4|13528.4|13541.4|13531.4|13549.4|13539.4|13499.9|13489.9|16040
1729820100000|2024-10-25 01:35:00|13540.9|13530.9|13535.9|13525.9|13545.9|13535.9|13511.4|13501.4|7973
1729820400000|2024-10-25 01:40:00|13536.4|13526.4|13517.9|13507.9|13542.4|13532.4|13510.9|13500.9|6726
1729820700000|2024-10-25 01:45:00|13516.9|13506.9|13490.9|13480.9|13525.9|13515.9|13489.9|13479.9|7692
1729821000000|2024-10-25 01:50:00|13488.9|13478.9|13483.9|13473.9|13491.9|13481.9|13475.9|13465.9|4776
1729821300000|2024-10-25 01:55:00|13484.9|13474.9|13498.9|13488.9|13506.9|13496.9|13477.9|13467.9|4873
1729821600000|2024-10-25 02:00:00|13499.9|13489.9|13474.9|13464.9|13502.9|13492.9|13471.9|13461.9|3724
1729821900000|2024-10-25 02:05:00|13473.9|13463.9|13472.9|13462.9|13476.9|13466.9|13440.9|13430.9|6393
1729822200000|2024-10-25 02:10:00|13471.9|13461.9|13500.9|13490.9|13502.9|13492.9|13469.9|13459.9|8436
1729822500000|2024-10-25 02:15:00|13498.9|13488.9|13507.9|13497.9|13539.9|13529.9|13498.9|13488.9|13928
1729822800000|2024-10-25 02:20:00|13508.9|13498.9|13498.9|13488.9|13515.9|13505.9|13496.9|13486.9|3428
1729823100000|2024-10-25 02:25:00|13499.9|13489.9|13494.9|13484.9|13503.9|13493.9|13484.9|13474.9|2715
1729823400000|2024-10-25 02:30:00|13495.9|13485.9|13475.9|13465.9|13503.9|13493.9|13470.9|13460.9|3281
1729823700000|2024-10-25 02:35:00|13476.9|13466.9|13472.9|13462.9|13485.9|13475.9|13465.9|13455.9|2699
1729824000000|2024-10-25 02:40:00|13473.9|13463.9|13485.9|13475.9|13492.9|13482.9|13471.9|13461.9|3132
1729824300000|2024-10-25 02:45:00|13484.9|13474.9|13487.9|13477.9|13492.9|13482.9|13478.9|13468.9|2610
1729824600000|2024-10-25 02:50:00|13488.9|13478.9|13513.9|13503.9|13520.9|13510.9|13488.9|13478.9|4953
1729824900000|2024-10-25 02:55:00|13514.9|13504.9|13529.9|13519.9|13545.9|13535.9|13512.9|13502.9|3988
1729825200000|2024-10-25 03:00:00|13530.9|13520.9|13543.9|13533.9|13547.9|13537.9|13515.9|13505.9|3551
1729825500000|2024-10-25 03:05:00|13544.9|13534.9|13552.9|13542.9|13568.9|13558.9|13531.9|13521.9|4792
1729825800000|2024-10-25 03:10:00|13553.9|13543.9|13536.9|13526.9|13558.9|13548.9|13535.9|13525.9|3401
1729826100000|2024-10-25 03:15:00|13534.9|13524.9|13552.9|13542.9|13552.9|13542.9|13514.9|13504.9|3445
1729826400000|2024-10-25 03:20:00|13553.9|13543.9|13552.9|13542.9|13573.9|13563.9|13532.9|13522.9|5189
1729826700000|2024-10-25 03:25:00|13550.9|13540.9|13590.9|13580.9|13593.9|13583.9|13539.9|13529.9|3863
1729827000000|2024-10-25 03:30:00|13591.9|13581.9|13569.9|13559.9|13593.9|13583.9|13566.9|13556.9|1519
1729827300000|2024-10-25 03:35:00|13570.9|13560.9|13563.9|13553.9|13574.9|13564.9|13563.9|13553.9|680
1729827600000|2024-10-25 03:40:00|13565.9|13555.9|13562.9|13552.9|13569.9|13559.9|13561.9|13551.9|691
1729827900000|2024-10-25 03:45:00|13561.9|13551.9|13554.9|13544.9|13562.9|13552.9|13553.9|13543.9|1096
1729828200000|2024-10-25 03:50:00|13553.9|13543.9|13570.9|13560.9|13570.9|13560.9|13552.9|13542.9|1373
1729828500000|2024-10-25 03:55:00|13569.9|13559.9|13580.9|13570.9|13581.9|13571.9|13569.9|13559.9|1373
1729828800000|2024-10-25 04:00:00|13579.9|13569.9|13572.9|13562.9|13579.9|13569.9|13569.9|13559.9|961
1729829100000|2024-10-25 04:05:00|13571.9|13561.9|13572.9|13562.9|13575.9|13565.9|13570.9|13560.9|1653
1729829400000|2024-10-25 04:10:00|13573.9|13563.9|13571.9|13561.9|13575.9|13565.9|13569.9|13559.9|343
1729829700000|2024-10-25 04:15:00|13570.9|13560.9|13566.9|13556.9|13572.9|13562.9|13565.9|13555.9|660
1729830000000|2024-10-25 04:20:00|13567.9|13557.9|13569.9|13559.9|13573.9|13563.9|13567.9|13557.9|2172
1729830300000|2024-10-25 04:25:00|13568.9|13558.9|13575.9|13565.9|13577.9|13567.9|13568.9|13558.9|421
1729830600000|2024-10-25 04:30:00|13576.9|13566.9|13574.9|13564.9|13576.9|13566.9|13571.9|13561.9|358
1729830900000|2024-10-25 04:35:00|13573.9|13563.9|13575.9|13565.9|13577.9|13567.9|13572.9|13562.9|369
1729831200000|2024-10-25 04:40:00|13574.9|13564.9|13572.9|13562.9|13575.9|13565.9|13570.9|13560.9|1962
1729831500000|2024-10-25 04:45:00|13573.9|13563.9|13572.9|13562.9|13576.9|13566.9|13572.9|13562.9|377
1729831800000|2024-10-25 04:50:00|13573.9|13563.9|13575.9|13565.9|13575.9|13565.9|13571.9|13561.9|525
1729832100000|2024-10-25 04:55:00|13576.9|13566.9|13579.9|13569.9|13579.9|13569.9|13573.9|13563.9|789
1729832400000|2024-10-25 05:00:00|13576.9|13566.9|13612.9|13602.9|13668.9|13658.9|13576.9|13566.9|12344
1729832700000|2024-10-25 05:05:00|13613.9|13603.9|13608.9|13598.9|13651.9|13641.9|13594.9|13584.9|8527
1729833000000|2024-10-25 05:10:00|13606.9|13596.9|13604.9|13594.9|13638.9|13628.9|13602.9|13592.9|4661
1729833300000|2024-10-25 05:15:00|13605.9|13595.9|13575.9|13565.9|13612.9|13602.9|13568.9|13558.9|6489
1729833600000|2024-10-25 05:20:00|13577.9|13567.9|13575.9|13565.9|13591.9|13581.9|13569.9|13559.9|4588
1729833900000|2024-10-25 05:25:00|13576.9|13566.9|13590.9|13580.9|13607.9|13597.9|13576.9|13566.9|4680
1729834200000|2024-10-25 05:30:00|13591.9|13581.9|13559.9|13549.9|13604.9|13594.9|13547.9|13537.9|4679
1729834500000|2024-10-25 05:35:00|13557.9|13547.9|13535.9|13525.9|13558.9|13548.9|13524.9|13514.9|5755
1729834800000|2024-10-25 05:40:00|13537.9|13527.9|13544.9|13534.9|13552.9|13542.9|13529.9|13519.9|4485
1729835100000|2024-10-25 05:45:00|13543.9|13533.9|13538.9|13528.9|13548.9|13538.9|13521.9|13511.9|6731
1729835400000|2024-10-25 05:50:00|13537.9|13527.9|13547.9|13537.9|13554.9|13544.9|13534.9|13524.9|2829
1729835700000|2024-10-25 05:55:00|13548.9|13538.9|13546.9|13536.9|13557.9|13547.9|13538.9|13528.9|2577
1729836000000|2024-10-25 06:00:00|13545.9|13535.9|13500.9|13490.9|13546.9|13536.9|13494.9|13484.9|8105
1729836300000|2024-10-25 06:05:00|13502.9|13492.9|13519.9|13509.9|13525.9|13515.9|13499.9|13489.9|3068
1729836600000|2024-10-25 06:10:00|13520.9|13510.9|13525.9|13515.9|13529.9|13519.9|13505.9|13495.9|3888
1729836900000|2024-10-25 06:15:00|13524.9|13514.9|13516.9|13506.9|13530.9|13520.9|13513.9|13503.9|2330
1729837200000|2024-10-25 06:20:00|13518.9|13508.9|13514.9|13504.9|13526.9|13516.9|13507.9|13497.9|1789
1729837500000|2024-10-25 06:25:00|13515.9|13505.9|13523.9|13513.9|13528.9|13518.9|13501.9|13491.9|2448
1729837800000|2024-10-25 06:30:00|13521.9|13511.9|13546.9|13536.9|13546.9|13536.9|13515.9|13505.9|2970
1729838100000|2024-10-25 06:35:00|13544.9|13534.9|13521.9|13511.9|13544.9|13534.9|13519.9|13509.9|2992
1729838400000|2024-10-25 06:40:00|13520.9|13510.9|13519.9|13509.9|13533.9|13523.9|13511.9|13501.9|3471
1729838700000|2024-10-25 06:45:00|13518.9|13508.9|13518.9|13508.9|13525.9|13515.9|13513.9|13503.9|9170
1729839000000|2024-10-25 06:50:00|13517.9|13507.9|13525.9|13515.9|13527.9|13517.9|13516.9|13506.9|2985
1729839300000|2024-10-25 06:55:00|13526.9|13516.9|13524.9|13514.9|13529.9|13519.9|13516.9|13506.9|9327
1729839600000|2024-10-25 07:00:00|13526.9|13516.9|13530.9|13520.9|13534.9|13524.9|13518.9|13508.9|2670
1729839900000|2024-10-25 07:05:00|13531.9|13521.9|13540.9|13530.9|13540.9|13530.9|13531.9|13521.9|535
1729840200000|2024-10-25 07:10:00|13539.9|13529.9|13523.9|13513.9|13539.9|13529.9|13522.9|13512.9|706
1729840500000|2024-10-25 07:15:00|13524.9|13514.9|13521.9|13511.9|13527.9|13517.9|13521.9|13511.9|620
1729840800000|2024-10-25 07:20:00|13523.9|13513.9|13523.9|13513.9|13529.9|13519.9|13521.9|13511.9|722
1729841100000|2024-10-25 07:25:00|13524.9|13514.9|13527.9|13517.9|13529.9|13519.9|13521.9|13511.9|1660
1729841400000|2024-10-25 07:30:00|13526.9|13516.9|13527.9|13517.9|13533.9|13523.9|13524.9|13514.9|661
1729841700000|2024-10-25 07:35:00|13526.9|13516.9|13529.9|13519.9|13534.9|13524.9|13523.9|13513.9|886
1729842000000|2024-10-25 07:40:00|13528.9|13518.9|13533.9|13523.9|13535.9|13525.9|13526.9|13516.9|937
1729842300000|2024-10-25 07:45:00|13531.9|13521.9|13531.9|13521.9|13536.9|13526.9|13530.9|13520.9|1066
1729842600000|2024-10-25 07:50:00|13530.9|13520.9|13536.9|13526.9|13541.9|13531.9|13523.9|13513.9|1850
1729842900000|2024-10-25 07:55:00|13533.9|13523.9|13542.9|13532.9|13544.9|13534.9|13533.9|13523.9|1505
1729843200000|2024-10-25 08:00:00|13541.9|13531.9|13537.9|13526.9|13548.9|13537.9|13534.9|13523.9|805
1729843500000|2024-10-25 08:05:00|13538.9|13527.9|13531.9|13520.9|13540.9|13529.9|13528.9|13517.9|716
1729843800000|2024-10-25 08:10:00|13532.9|13521.9|13535.9|13524.9|13540.9|13529.9|13532.9|13521.9|398
1729844100000|2024-10-25 08:15:00|13536.9|13525.9|13547.9|13535.9|13547.9|13536.9|13535.9|13524.9|1039
1729844400000|2024-10-25 08:20:00|13548.9|13536.9|13544.9|13533.9|13552.9|13540.9|13538.9|13527.9|806
1729844700000|2024-10-25 08:25:00|13543.9|13532.9|13548.9|13536.9|13548.9|13537.9|13543.9|13532.9|617
1729845000000|2024-10-25 08:30:00|13553.3|13529.3|13557|13533|13557|13533|13552.6|13528.6|3
1729845300000|2024-10-25 08:35:00|13558.4|13534.4|13555.9|13531.9|13558.6|13534.6|13554.2|13530.2|365
1729845600000|2024-10-25 08:40:00|13556.1|13532.1|13557.7|13533.7|13558.2|13534.2|13554.7|13530.7|0
1729845900000|2024-10-25 08:45:00|13557.3|13533.3|13556.3|13532.3|13558.6|13534.6|13556|13532|0
1729846200000|2024-10-25 08:50:00|13556.5|13532.5|13556|13532|13556.9|13532.9|13554.1|13530.1|0
1729846500000|2024-10-25 08:55:00|13555.8|13531.8|13558.8|13534.8|13559.9|13535.9|13555.7|13531.7|0
1729846800000|2024-10-25 09:00:00|13548.9|13529.9|13549.9|13536.9|13553.9|13542.9|13542.9|13529.9|1220
1729847100000|2024-10-25 09:05:00|13548.9|13535.9|13549.9|13538.9|13550.9|13538.9|13546.9|13534.9|348
1729847400000|2024-10-25 09:10:00|13550.9|13537.9|13553.9|13542.9|13553.9|13542.9|13547.9|13534.9|192
1729847700000|2024-10-25 09:15:00|13555.9|13541.9|13562.9|13550.9|13564.9|13553.9|13554.9|13541.9|790
1729848000000|2024-10-25 09:20:00|13563.9|13551.9|13563.9|13551.9|13564.9|13553.9|13556.9|13544.9|1191
1729848300000|2024-10-25 09:25:00|13564.9|13552.9|13560.9|13549.9|13566.9|13555.9|13560.9|13549.9|204
1729848600000|2024-10-25 09:30:00|13561.9|13550.9|13561.9|13549.9|13563.9|13552.9|13554.9|13541.9|410
1729848900000|2024-10-25 09:35:00|13560.9|13548.9|13558.9|13546.9|13560.9|13548.9|13556.9|13544.9|88
1729849200000|2024-10-25 09:40:00|13559.9|13547.9|13556.9|13545.9|13560.9|13548.9|13555.9|13543.9|140
1729849500000|2024-10-25 09:45:00|13557.9|13546.9|13560.9|13549.9|13564.9|13553.9|13556.9|13545.9|351
1729849800000|2024-10-25 09:50:00|13561.9|13548.9|13553.9|13542.9|13561.9|13550.9|13552.9|13541.9|472
1729850100000|2024-10-25 09:55:00|13552.9|13541.9|13552.9|13540.9|13556.9|13545.9|13549.9|13538.9|202
1729850400000|2024-10-25 10:00:00|13553.9|13541.9|13552.9|13541.9|13556.9|13544.9|13552.9|13540.9|65
1729850700000|2024-10-25 10:05:00|13553.9|13542.9|13552.9|13540.9|13558.9|13547.9|13550.9|13538.9|211
1729851000000|2024-10-25 10:10:00|13553.9|13541.9|13549.9|13537.9|13553.9|13541.9|13548.9|13536.9|107
1729851300000|2024-10-25 10:15:00|13548.9|13536.9|13549.9|13538.9|13556.9|13545.9|13547.9|13535.9|464
1729851600000|2024-10-25 10:20:00|13550.9|13537.9|13546.9|13535.9|13550.9|13539.9|13545.9|13534.9|946
1729851900000|2024-10-25 10:25:00|13547.9|13536.9|13550.9|13539.9|13552.9|13540.9|13545.9|13534.9|657
1729852200000|2024-10-25 10:30:00|13551.9|13540.9|13550.9|13539.9|13554.9|13542.9|13548.9|13537.9|111
1729852500000|2024-10-25 10:35:00|13551.9|13538.9|13548.9|13536.9|13551.9|13539.9|13546.9|13534.9|241
1729852800000|2024-10-25 10:40:00|13547.9|13537.9|13547.9|13535.9|13549.9|13537.9|13544.9|13532.9|2876
1729853100000|2024-10-25 10:45:00|13546.9|13534.9|13552.9|13540.9|13552.9|13541.9|13544.9|13533.9|537
1729853400000|2024-10-25 10:50:00|13553.9|13541.9|13548.9|13536.9|13555.9|13544.9|13545.9|13534.9|234
1729853700000|2024-10-25 10:55:00|13547.9|13537.9|13542.9|13530.9|13549.9|13537.9|13539.9|13528.9|344
1729854000000|2024-10-25 11:00:00|13541.9|13529.9|13534.9|13523.9|13542.9|13531.9|13534.9|13522.9|226
1729854300000|2024-10-25 11:05:00|13533.9|13522.9|13539.9|13527.9|13539.9|13528.9|13529.9|13518.9|326
1729854600000|2024-10-25 11:10:00|13538.9|13528.9|13535.9|13524.9|13546.9|13535.9|13535.9|13524.9|613
1729854900000|2024-10-25 11:15:00|13536.9|13523.9|13526.9|13514.9|13537.9|13525.9|13521.9|13510.9|501
1729855200000|2024-10-25 11:20:00|13525.9|13515.9|13525.9|13513.9|13526.9|13515.9|13517.9|13506.9|304
1729855500000|2024-10-25 11:25:00|13524.9|13515.9|13524.9|13513.9|13531.9|13520.9|13522.9|13510.9|114
1729855800000|2024-10-25 11:30:00|13523.9|13512.9|13525.9|13514.9|13527.9|13516.9|13519.9|13507.9|185
1729856100000|2024-10-25 11:35:00|13526.9|13515.9|13536.9|13524.9|13536.9|13525.9|13525.9|13514.9|177
1729856400000|2024-10-25 11:40:00|13535.9|13525.9|13535.9|13524.9|13539.9|13528.9|13533.9|13522.9|103
1729856700000|2024-10-25 11:45:00|13536.9|13523.9|13536.9|13524.9|13541.9|13529.9|13534.9|13523.9|259
1729857000000|2024-10-25 11:50:00|13535.9|13525.9|13532.9|13521.9|13537.9|13526.9|13532.9|13521.9|76
1729857300000|2024-10-25 11:55:00|13531.9|13520.9|13531.9|13519.9|13535.9|13523.9|13530.9|13519.9|184
1729857600000|2024-10-25 12:00:00|13530.9|13520.9|13536.9|13525.9|13539.9|13528.9|13530.9|13519.9|128
1729857900000|2024-10-25 12:05:00|13535.9|13524.9|13539.9|13528.9|13541.9|13530.9|13534.9|13523.9|310
1729858200000|2024-10-25 12:10:00|13538.9|13527.9|13539.9|13528.9|13540.9|13529.9|13533.9|13522.9|139
1729858500000|2024-10-25 12:15:00|13538.9|13527.9|13534.9|13522.9|13540.9|13529.9|13533.9|13521.9|146
1729858800000|2024-10-25 12:20:00|13533.9|13523.9|13543.9|13531.9|13543.9|13532.9|13533.9|13521.9|109
1729859100000|2024-10-25 12:25:00|13542.9|13530.9|13543.9|13531.9|13544.9|13533.9|13541.9|13530.9|155
1729859400000|2024-10-25 12:30:00|13542.9|13529.9|13543.9|13531.9|13546.9|13535.9|13537.9|13525.9|183
1729859700000|2024-10-25 12:35:00|13544.9|13532.9|13542.9|13530.9|13545.9|13534.9|13538.9|13527.9|2620
1729860000000|2024-10-25 12:40:00|13541.9|13529.9|13544.9|13533.9|13547.9|13535.9|13539.9|13528.9|277
1729860300000|2024-10-25 12:45:00|13545.9|13532.9|13545.9|13534.9|13547.9|13536.9|13543.9|13531.9|82
1729860600000|2024-10-25 12:50:00|13544.9|13533.9|13550.9|13539.9|13551.9|13540.9|13542.9|13530.9|216
1729860900000|2024-10-25 12:55:00|13549.9|13538.9|13552.9|13541.9|13553.9|13542.9|13548.9|13536.9|124
1729861200000|2024-10-25 13:00:00|13551.9|13540.9|13550.9|13539.9|13553.9|13541.9|13550.9|13539.9|176
1729861500000|2024-10-25 13:05:00|13551.9|13538.9|13550.9|13538.9|13551.9|13539.9|13547.9|13536.9|185
1729861800000|2024-10-25 13:10:00|13549.9|13537.9|13553.9|13541.9|13553.9|13542.9|13547.9|13536.9|184
1729862100000|2024-10-25 13:15:00|13552.9|13542.9|13553.9|13541.9|13555.9|13544.9|13549.9|13538.9|246
1729862400000|2024-10-25 13:20:00|13554.9|13542.9|13555.9|13544.9|13556.9|13544.9|13551.9|13540.9|200
1729862700000|2024-10-25 13:25:00|13556.9|13543.9|13559.9|13548.9|13560.9|13549.9|13554.9|13543.9|222
1729863000000|2024-10-25 13:30:00|13560.9|13549.9|13522.9|13510.9|13562.9|13551.9|13515.9|13503.9|3310
1729863300000|2024-10-25 13:35:00|13521.9|13511.9|13531.9|13519.9|13532.9|13520.9|13513.9|13502.9|1119
1729863600000|2024-10-25 13:40:00|13530.9|13518.9|13514.9|13503.9|13532.9|13520.9|13512.9|13501.9|675
1729863900000|2024-10-25 13:45:00|13515.9|13502.9|13523.9|13512.9|13528.9|13516.9|13500.9|13488.9|963
1729864200000|2024-10-25 13:50:00|13524.9|13513.9|13523.9|13512.9|13528.9|13516.9|13514.9|13503.9|147
1729864500000|2024-10-25 13:55:00|13522.9|13511.9|13533.9|13520.9|13533.9|13520.9|13519.9|13508.9|218
1729864800000|2024-10-25 14:00:00|13532.9|13521.9|13537.9|13525.9|13551.9|13540.9|13530.9|13518.9|1100
1729865100000|2024-10-25 14:05:00|13538.9|13526.9|13539.9|13528.9|13542.9|13531.9|13528.9|13516.9|361
1729865400000|2024-10-25 14:10:00|13540.9|13529.9|13552.9|13540.9|13552.9|13540.9|13538.9|13526.9|278
1729865700000|2024-10-25 14:15:00|13551.9|13541.9|13560.9|13549.9|13562.9|13551.9|13551.9|13540.9|1617
1729866000000|2024-10-25 14:20:00|13557.9|13548.9|13559.9|13547.9|13568.9|13557.9|13551.9|13539.9|1538
1729866300000|2024-10-25 14:25:00|13560.9|13548.9|13560.9|13548.9|13561.9|13550.9|13553.9|13542.9|377
1729866600000|2024-10-25 14:30:00|13559.9|13549.9|13540.9|13528.9|13562.9|13550.9|13535.9|13524.9|657
1729866900000|2024-10-25 14:35:00|13541.9|13529.9|13541.9|13530.9|13546.9|13535.9|13537.9|13526.9|152
1729867200000|2024-10-25 14:40:00|13542.9|13531.9|13538.9|13526.9|13550.9|13538.9|13536.9|13525.9|1156
1729867500000|2024-10-25 14:45:00|13539.9|13527.9|13535.9|13523.9|13544.9|13532.9|13529.9|13518.9|524
1729867800000|2024-10-25 14:50:00|13536.9|13524.9|13543.9|13532.9|13547.9|13536.9|13536.9|13524.9|354
1729868100000|2024-10-25 14:55:00|13542.9|13531.9|13536.9|13524.9|13549.9|13538.9|13534.9|13522.9|398
1729868400000|2024-10-25 15:00:00|13535.9|13525.9|13527.9|13516.9|13538.9|13526.9|13521.9|13510.9|751
1729868700000|2024-10-25 15:05:00|13528.9|13517.9|13528.9|13517.9|13531.9|13520.9|13522.9|13511.9|773
1729869000000|2024-10-25 15:10:00|13527.9|13516.9|13511.9|13500.9|13528.9|13517.9|13510.9|13499.9|888
1729869300000|2024-10-25 15:15:00|13510.9|13499.9|13509.9|13497.9|13516.9|13504.9|13503.9|13492.9|1070
1729869600000|2024-10-25 15:20:00|13508.9|13496.9|13491.9|13480.9|13512.9|13501.9|13487.9|13476.9|939
1729869900000|2024-10-25 15:25:00|13492.9|13481.9|13488.9|13477.9|13507.9|13496.9|13488.9|13477.9|447
1729870200000|2024-10-25 15:30:00|13489.9|13478.9|13498.9|13486.9|13500.9|13488.9|13488.9|13477.9|375
1729870500000|2024-10-25 15:35:00|13497.9|13487.9|13487.9|13476.9|13498.9|13487.9|13482.9|13470.9|1791
1729870800000|2024-10-25 15:40:00|13488.9|13475.9|13486.9|13475.9|13494.9|13483.9|13484.9|13473.9|862
1729871100000|2024-10-25 15:45:00|13487.9|13474.9|13491.9|13480.9|13498.9|13487.9|13485.9|13474.9|345
1729871400000|2024-10-25 15:50:00|13492.9|13479.9|13489.9|13478.9|13494.9|13483.9|13489.9|13478.9|247
1729871700000|2024-10-25 15:55:00|13490.9|13479.9|13502.9|13491.9|13504.9|13492.9|13489.9|13478.9|802
1729872000000|2024-10-25 16:00:00|13503.9|13492.9|13498.9|13487.9|13503.9|13492.9|13497.9|13486.9|260
1729872300000|2024-10-25 16:05:00|13497.9|13486.9|13508.9|13497.9|13508.9|13497.9|13497.9|13486.9|2196
1729872600000|2024-10-25 16:10:00|13509.9|13496.9|13504.9|13492.9|13509.9|13497.9|13503.9|13492.9|152
1729872900000|2024-10-25 16:15:00|13503.9|13491.9|13502.9|13490.9|13507.9|13496.9|13501.9|13489.9|1036
1729873200000|2024-10-25 16:20:00|13501.9|13491.9|13503.9|13492.9|13504.9|13493.9|13495.9|13483.9|3778
1729873500000|2024-10-25 16:25:00|13502.9|13491.9|13506.9|13495.9|13506.9|13495.9|13501.9|13490.9|99
1729873800000|2024-10-25 16:30:00|13505.9|13494.9|13502.9|13490.9|13506.9|13495.9|13496.9|13485.9|361
1729874100000|2024-10-25 16:35:00|13501.9|13491.9|13503.9|13492.9|13508.9|13497.9|13501.9|13489.9|188
1729874400000|2024-10-25 16:40:00|13502.9|13491.9|13502.9|13491.9|13504.9|13492.9|13498.9|13487.9|157
1729874700000|2024-10-25 16:45:00|13506.9|13495.9|13504.9|13493.9|13507.9|13495.9|13503.9|13492.9|206
1729875000000|2024-10-25 16:50:00|13503.9|13492.9|13505.9|13494.9|13506.9|13495.9|13502.9|13490.9|94
1729875300000|2024-10-25 16:55:00|13506.9|13493.9|13504.9|13493.9|13506.9|13494.9|13498.9|13487.9|110
1729875600000|2024-10-25 17:00:00|13505.9|13494.9|13506.9|13495.9|13512.9|13501.9|13503.9|13491.9|302
1729875900000|2024-10-25 17:05:00|13507.9|13496.9|13505.9|13494.9|13510.9|13498.9|13501.9|13489.9|78
1729876200000|2024-10-25 17:10:00|13506.9|13493.9|13501.9|13489.9|13506.9|13494.9|13498.9|13487.9|139
1729876500000|2024-10-25 17:15:00|13500.9|13488.9|13493.9|13482.9|13502.9|13490.9|13493.9|13482.9|235
1729876800000|2024-10-25 17:20:00|13494.9|13483.9|13498.9|13487.9|13499.9|13487.9|13490.9|13479.9|269
1729877100000|2024-10-25 17:25:00|13499.9|13486.9|13496.9|13485.9|13500.9|13489.9|13496.9|13484.9|70
1729877400000|2024-10-25 17:30:00|13495.9|13484.9|13495.9|13484.9|13502.9|13490.9|13493.9|13481.9|94
1729877700000|2024-10-25 17:35:00|13494.9|13483.9|13499.9|13488.9|13499.9|13488.9|13494.9|13483.9|40
1729878000000|2024-10-25 17:40:00|13500.9|13487.9|13491.9|13480.9|13501.9|13490.9|13490.9|13479.9|193
1729878300000|2024-10-25 17:45:00|13492.9|13479.9|13502.9|13490.9|13504.9|13492.9|13491.9|13479.9|110
1729878600000|2024-10-25 17:50:00|13501.9|13489.9|13497.9|13486.9|13502.9|13490.9|13496.9|13485.9|44
1729878900000|2024-10-25 17:55:00|13498.9|13485.9|13494.9|13482.9|13498.9|13486.9|13491.9|13480.9|62
1729879200000|2024-10-25 18:00:00|13495.9|13483.9|13496.9|13484.9|13497.9|13485.9|13488.9|13477.9|78
1729879500000|2024-10-25 18:05:00|13495.9|13483.9|13490.9|13478.9|13497.9|13485.9|13489.9|13477.9|59
1729879800000|2024-10-25 18:10:00|13489.9|13477.9|13494.9|13483.9|13494.9|13483.9|13488.9|13476.9|61
1729880100000|2024-10-25 18:15:00|13493.9|13482.9|13498.9|13486.9|13499.9|13488.9|13492.9|13480.9|132
1729880400000|2024-10-25 18:20:00|13499.9|13487.9|13497.9|13485.9|13500.9|13489.9|13495.9|13484.9|88
1729880700000|2024-10-25 18:25:00|13496.9|13484.9|13499.9|13488.9|13503.9|13492.9|13496.9|13484.9|137
1729881000000|2024-10-25 18:30:00|13500.9|13487.9|13500.9|13489.9|13502.9|13490.9|13497.9|13485.9|94
1729881300000|2024-10-25 18:35:00|13501.9|13488.9|13501.9|13489.9|13503.9|13492.9|13497.9|13486.9|61
1729881600000|2024-10-25 18:40:00|13500.9|13488.9|13499.9|13487.9|13501.9|13490.9|13496.9|13485.9|113
1729881900000|2024-10-25 18:45:00|13500.9|13488.9|13502.9|13490.9|13504.9|13492.9|13499.9|13488.9|53
1729882200000|2024-10-25 18:50:00|13501.9|13489.9|13500.9|13488.9|13501.9|13490.9|13497.9|13486.9|92
1729882500000|2024-10-25 18:55:00|13499.9|13487.9|13501.9|13489.9|13501.9|13490.9|13496.9|13485.9|47
1729882800000|2024-10-25 19:00:00|13500.9|13488.9|13499.9|13487.9|13500.9|13489.9|13496.9|13484.9|71
1729883100000|2024-10-25 19:05:00|13498.9|13488.9|13498.9|13486.9|13500.9|13488.9|13497.9|13485.9|75
1729883400000|2024-10-25 19:10:00|13497.9|13487.9|13495.9|13484.9|13498.9|13487.9|13494.9|13483.9|26
1729883700000|2024-10-25 19:15:00|13496.9|13483.9|13497.9|13485.9|13500.9|13489.9|13495.9|13483.9|119
1729884000000|2024-10-25 19:20:00|13496.9|13486.9|13498.9|13486.9|13499.9|13487.9|13496.9|13484.9|48
1729884300000|2024-10-25 19:25:00|13499.9|13487.9|13499.9|13487.9|13501.9|13489.9|13497.9|13485.9|45
1729884600000|2024-10-25 19:30:00|13498.9|13486.9|13497.9|13485.9|13500.9|13489.9|13495.9|13484.9|114
1729884900000|2024-10-25 19:35:00|13496.9|13484.9|13498.9|13486.9|13501.9|13489.9|13495.9|13484.9|77
1729885200000|2024-10-25 19:40:00|13497.9|13485.9|13498.9|13488.9|13502.9|13490.9|13495.9|13484.9|145
1729885500000|2024-10-25 19:45:00|13498.4|13488.4|13498.4|13488.4|13500.4|13490.4|13494.4|13484.4|87
1729885800000|2024-10-25 19:50:00|13498.9|13488.9|13495.9|13485.9|13498.9|13488.9|13492.4|13482.4|184
1729886100000|2024-10-25 19:55:00|13495.4|13485.4|13495.9|13485.9|13499.9|13489.9|13491.9|13481.9|359
1729886400000|2024-10-25 20:00:00|13496.4|13486.4|13496.9|13486.9|13497.9|13487.9|13493.9|13483.9|39
1729886700000|2024-10-25 20:05:00|13496.4|13486.4|13498.9|13488.9|13498.9|13488.9|13496.4|13486.4|32
1729887000000|2024-10-25 20:10:00|13498.4|13488.4|13497.9|13487.9|13498.9|13488.9|13497.4|13487.4|3
1729887300000|2024-10-25 20:15:00|13498.4|13488.4|13498.4|13488.4|13499.4|13489.4|13497.9|13487.9|3
1729887600000|2024-10-25 20:20:00|13498.9|13488.9|13496.9|13486.9|13498.9|13488.9|13495.9|13485.9|6
1729887900000|2024-10-25 20:25:00|13497.4|13487.4|13499.9|13489.9|13500.4|13490.4|13496.9|13486.9|51
1729888200000|2024-10-25 20:30:00|13500.4|13490.4|13499.4|13489.4|13500.4|13490.4|13497.4|13487.4|16
1729888500000|2024-10-25 20:35:00|13499.9|13489.9|13500.9|13490.9|13501.4|13491.4|13499.9|13489.9|14
1729888800000|2024-10-25 20:40:00|13501.4|13491.4|13501.9|13491.9|13502.4|13492.4|13499.4|13489.4|49
1729889100000|2024-10-25 20:45:00|13502.4|13492.4|13500.9|13490.9|13504.4|13494.4|13500.9|13490.9|27
1729889400000|2024-10-25 20:50:00|13500.4|13490.4|13502.4|13492.4|13503.4|13493.4|13500.4|13490.4|46
1729889700000|2024-10-25 20:55:00|13502.9|13492.9|13502.4|13492.4|13503.9|13493.9|13501.9|13491.9|46
1730066400000|2024-10-27 22:00:00|13540.1|13516.1|13538.8|13514.8|13542.1|13518.1|13534.9|13510.9|0
1730066700000|2024-10-27 22:05:00|13539.1|13515.1|13537.4|13513.4|13545.2|13521.2|13532.3|13508.3|0
1730067000000|2024-10-27 22:10:00|13537.7|13513.7|13540.4|13516.4|13542.3|13518.3|13535.5|13511.5|0
1730067300000|2024-10-27 22:15:00|13540.8|13516.8|13542|13518|13543.9|13519.9|13540.4|13516.4|0
1730067600000|2024-10-27 22:20:00|13548.7|13524.7|13545|13521|13549.8|13525.8|13543.5|13519.5|0
1730067900000|2024-10-27 22:25:00|13545.2|13521.2|13549.2|13525.2|13549.2|13525.2|13544.6|13520.6|0
1730068200000|2024-10-27 22:30:00|13548.5|13524.5|13551|13527|13551|13527|13548.4|13524.4|0
1730068500000|2024-10-27 22:35:00|13551.2|13527.2|13550.4|13526.4|13552.4|13528.4|13548.9|13524.9|0
1730068800000|2024-10-27 22:40:00|13550.2|13526.2|13549.4|13525.4|13551.3|13527.3|13549|13525|0
1730069100000|2024-10-27 22:45:00|13549.1|13525.1|13549.2|13525.2|13549.6|13525.6|13547.2|13523.2|0
1730069400000|2024-10-27 22:50:00|13549|13525|13547.3|13523.3|13549|13525|13546.6|13522.6|0
1730069700000|2024-10-27 22:55:00|13547|13523|13548.4|13524.4|13548.4|13524.4|13546.2|13522.2|0
1730070000000|2024-10-27 23:00:00|13548.8|13524.8|13547.1|13523.1|13549.6|13525.6|13545.8|13521.8|0
1730070300000|2024-10-27 23:05:00|13547.3|13523.3|13546.6|13522.6|13547.3|13523.3|13545.4|13521.4|0
1730070600000|2024-10-27 23:10:00|13546.4|13522.4|13552.2|13528.2|13552.6|13528.6|13545.8|13521.8|0
1730070900000|2024-10-27 23:15:00|13552.4|13528.4|13556.3|13532.3|13556.8|13532.8|13552.4|13528.4|0
1730071200000|2024-10-27 23:20:00|13556.1|13532.1|13554.4|13530.4|13556.1|13532.1|13554.4|13530.4|0
1730071500000|2024-10-27 23:25:00|13554.5|13530.5|13554.8|13530.8|13555.9|13531.9|13553.8|13529.8|0
1730071800000|2024-10-27 23:30:00|13554.6|13530.6|13554.5|13530.5|13555.1|13531.1|13553.6|13529.6|0
1730072100000|2024-10-27 23:35:00|13554.2|13530.2|13554.5|13530.5|13554.9|13530.9|13553|13529|0
1730072400000|2024-10-27 23:40:00|13554.4|13530.4|13553|13529|13554.5|13530.5|13552.6|13528.6|0
1730072700000|2024-10-27 23:45:00|13553.2|13529.2|13534.4|13510.4|13555|13531|13533.7|13509.7|0
1730073000000|2024-10-27 23:50:00|13534.6|13510.6|13538.3|13514.3|13539.4|13515.4|13532.5|13508.5|0
1730073300000|2024-10-27 23:55:00|13538.5|13514.5|13540.3|13516.3|13541.1|13517.1|13538.5|13514.5|0
1730073600000|2024-10-28 00:00:00|13540|13516|13543.7|13519.7|13543.7|13519.7|13539.2|13515.2|0
1730073900000|2024-10-28 00:05:00|13543.4|13519.4|13549.4|13525.4|13550.8|13526.8|13542.2|13518.2|0
1730074200000|2024-10-28 00:10:00|13549|13525|13551.9|13527.9|13553.2|13529.2|13548.6|13524.6|0
1730074500000|2024-10-28 00:15:00|13551.7|13527.7|13554.9|13530.9|13555.8|13531.8|13551.3|13527.3|0
1730074800000|2024-10-28 00:20:00|13554.7|13530.7|13553.8|13529.8|13555.8|13531.8|13552.4|13528.4|0
1730075100000|2024-10-28 00:25:00|13553.4|13529.4|13554|13530|13554.8|13530.8|13553.3|13529.3|0
1730075400000|2024-10-28 00:30:00|13554.3|13530.3|13563.4|13539.4|13569.4|13545.4|13554.3|13530.3|0
1730075700000|2024-10-28 00:35:00|13563.2|13539.2|13561.8|13537.8|13563.2|13539.2|13560.1|13536.1|0
1730076000000|2024-10-28 00:40:00|13561.5|13537.5|13547.6|13523.6|13561.7|13537.7|13547.6|13523.6|0
1730076300000|2024-10-28 00:45:00|13547.9|13523.9|13543.8|13519.8|13549.8|13525.8|13543.3|13519.3|0
1730076600000|2024-10-28 00:50:00|13543.5|13519.5|13528.3|13504.3|13543.8|13519.8|13528.3|13504.3|0
1730076900000|2024-10-28 00:55:00|13528.5|13504.5|13519.5|13495.5|13529|13505|13518.5|13494.5|0
1730077200000|2024-10-28 01:00:00|13519.2|13495.2|13541.9|13531.9|13548.4|13538.4|13509.4|13494.7|4321
1730077500000|2024-10-28 01:05:00|13541.4|13531.4|13540.4|13530.4|13557.9|13547.9|13534.9|13524.9|2479
1730077800000|2024-10-28 01:10:00|13539.9|13529.9|13552.4|13542.4|13556.4|13546.4|13538.4|13528.4|1911
1730078100000|2024-10-28 01:15:00|13552.9|13542.9|13548.9|13538.9|13566.4|13556.4|13516.4|13506.4|9022
1730078400000|2024-10-28 01:20:00|13547.9|13537.9|13515.9|13505.9|13559.4|13549.4|13512.9|13502.9|3501
1730078700000|2024-10-28 01:25:00|13514.9|13504.9|13491.9|13481.9|13523.4|13513.4|13489.4|13479.4|4605
1730079000000|2024-10-28 01:30:00|13491.4|13481.4|13434.4|13424.4|13501.9|13491.9|13431.9|13421.9|23231
1730079300000|2024-10-28 01:35:00|13434.9|13424.9|13384.9|13374.9|13437.4|13427.4|13368.4|13358.4|17492
1730079600000|2024-10-28 01:40:00|13383.9|13373.9|13382.9|13372.9|13408.4|13398.4|13378.4|13368.4|10673
1730079900000|2024-10-28 01:45:00|13382.4|13372.4|13372.9|13362.9|13393.9|13383.9|13369.9|13359.9|7117
1730080200000|2024-10-28 01:50:00|13371.9|13361.9|13389.9|13379.9|13391.9|13381.9|13352.9|13342.9|9565
1730080500000|2024-10-28 01:55:00|13390.9|13380.9|13421.9|13411.9|13429.9|13419.9|13383.9|13373.9|7045
1730080800000|2024-10-28 02:00:00|13422.9|13412.9|13463.9|13453.9|13471.9|13461.9|13417.9|13407.9|10762
1730081100000|2024-10-28 02:05:00|13460.9|13450.9|13500.9|13490.9|13504.9|13494.9|13454.9|13444.9|10076
1730081400000|2024-10-28 02:10:00|13502.9|13492.9|13520.9|13510.9|13522.9|13512.9|13484.9|13474.9|9988
1730081700000|2024-10-28 02:15:00|13521.9|13511.9|13495.9|13485.9|13529.9|13519.9|13486.9|13476.9|9017
1730082000000|2024-10-28 02:20:00|13496.9|13486.9|13508.5|13498.5|13528.5|13518.5|13487.9|13477.9|6595
1730082300000|2024-10-28 02:25:00|13506.5|13496.5|13498.5|13488.5|13509.5|13499.5|13472.5|13462.5|7676
1730082600000|2024-10-28 02:30:00|13497.5|13487.5|13499.5|13489.5|13500.5|13490.5|13478.5|13468.5|5142
1730082900000|2024-10-28 02:35:00|13500.5|13490.5|13490.5|13480.5|13500.5|13490.5|13479.5|13469.5|6495
1730083200000|2024-10-28 02:40:00|13488.5|13478.5|13474.5|13464.5|13490.5|13480.5|13467.5|13457.5|7891
1730083500000|2024-10-28 02:45:00|13476.5|13466.5|13479.5|13469.5|13486.5|13476.5|13466.5|13456.5|5487
1730083800000|2024-10-28 02:50:00|13480.5|13470.5|13481.5|13471.5|13490.5|13480.5|13455.5|13445.5|5400
1730084100000|2024-10-28 02:55:00|13480.5|13470.5|13478.5|13468.5|13490.5|13480.5|13477.5|13467.5|4688
1730084400000|2024-10-28 03:00:00|13479.5|13469.5|13480.5|13470.5|13485.5|13475.5|13468.5|13458.5|4517
1730084700000|2024-10-28 03:05:00|13479.5|13469.5|13474.5|13464.5|13482.5|13472.5|13468.5|13458.5|5905
1730085000000|2024-10-28 03:10:00|13475.5|13465.5|13440.5|13430.5|13477.5|13467.5|13436.5|13426.5|7348
1730085300000|2024-10-28 03:15:00|13439.5|13429.5|13454.5|13444.5|13457.5|13447.5|13438.5|13428.5|7487
1730085600000|2024-10-28 03:20:00|13451.5|13441.5|13462.5|13452.5|13465.5|13455.5|13448.5|13438.5|5246
1730085900000|2024-10-28 03:25:00|13461.5|13451.5|13476.5|13466.5|13479.5|13469.5|13457.5|13447.5|5052
1730086200000|2024-10-28 03:30:00|13477.5|13467.5|13465.5|13455.5|13479.5|13469.5|13461.5|13451.5|1973
1730086500000|2024-10-28 03:35:00|13464.5|13454.5|13459.5|13449.5|13468.5|13458.5|13456.5|13446.5|7296
1730086800000|2024-10-28 03:40:00|13458.5|13448.5|13453.5|13443.5|13464.5|13454.5|13449.5|13439.5|3098
1730087100000|2024-10-28 03:45:00|13456.5|13446.5|13457.5|13447.5|13457.5|13447.5|13451.5|13441.5|8758
1730087400000|2024-10-28 03:50:00|13454.5|13444.5|13461.5|13451.5|13467.5|13457.5|13452.5|13442.5|8398
1730087700000|2024-10-28 03:55:00|13462.5|13452.5|13453.5|13443.5|13463.5|13453.5|13450.5|13440.5|4467
1730088000000|2024-10-28 04:00:00|13454.5|13444.5|13453.5|13443.5|13454.5|13444.5|13448.5|13438.5|1581
1730088300000|2024-10-28 04:05:00|13454.5|13444.5|13457.5|13447.5|13458.5|13448.5|13452.5|13442.5|2737
1730088600000|2024-10-28 04:10:00|13458.5|13448.5|13458.5|13448.5|13458.5|13448.5|13454.5|13444.5|1400
1730088900000|2024-10-28 04:15:00|13459.5|13449.5|13455.5|13445.5|13459.5|13449.5|13455.5|13445.5|2305
1730089200000|2024-10-28 04:20:00|13456.5|13446.5|13453.5|13443.5|13457.5|13447.5|13450.5|13440.5|4644
1730089500000|2024-10-28 04:25:00|13451.5|13441.5|13453.5|13443.5|13457.5|13447.5|13448.5|13438.5|2937
1730089800000|2024-10-28 04:30:00|13454.5|13444.5|13450.5|13440.5|13455.5|13445.5|13449.5|13439.5|1716
1730090100000|2024-10-28 04:35:00|13451.5|13441.5|13453.5|13443.5|13457.5|13447.5|13449.5|13439.5|1927
1730090400000|2024-10-28 04:40:00|13455.5|13445.5|13457.5|13447.5|13457.5|13447.5|13454.5|13444.5|1292
1730090700000|2024-10-28 04:45:00|13456.5|13446.5|13459.5|13449.5|13461.5|13451.5|13454.5|13444.5|3294
1730091000000|2024-10-28 04:50:00|13460.5|13450.5|13456.5|13446.5|13463.5|13453.5|13456.5|13446.5|3045
1730091300000|2024-10-28 04:55:00|13457.5|13447.5|13457.5|13447.5|13459.5|13449.5|13454.5|13444.5|3350
1730091600000|2024-10-28 05:00:00|13456.5|13446.5|13450.5|13440.5|13477.5|13467.5|13434.5|13424.5|9190
1730091900000|2024-10-28 05:05:00|13452.5|13442.5|13455.5|13445.5|13467.5|13457.5|13443.5|13433.5|8087
1730092200000|2024-10-28 05:10:00|13459.5|13449.5|13475.5|13465.5|13477.5|13467.5|13453.5|13443.5|8612
1730092500000|2024-10-28 05:15:00|13476.5|13466.5|13466.5|13456.5|13476.5|13466.5|13460.5|13450.5|6442
1730092800000|2024-10-28 05:20:00|13468.5|13458.5|13475.5|13465.5|13478.5|13468.5|13467.5|13457.5|5984
1730093100000|2024-10-28 05:25:00|13474.5|13464.5|13473.5|13463.5|13482.5|13472.5|13470.5|13460.5|4280
1730093400000|2024-10-28 05:30:00|13471.5|13461.5|13480.5|13470.5|13485.5|13475.5|13469.5|13459.5|4632
1730093700000|2024-10-28 05:35:00|13481.5|13471.5|13501.5|13491.5|13529.5|13519.5|13477.5|13467.5|6762
1730094000000|2024-10-28 05:40:00|13500.5|13490.5|13489.5|13479.5|13502.5|13492.5|13485.5|13475.5|6163
1730094300000|2024-10-28 05:45:00|13490.5|13480.5|13478.5|13468.5|13494.5|13484.5|13478.5|13468.5|5485
1730094600000|2024-10-28 05:50:00|13480.5|13470.5|13489.5|13479.5|13492.5|13482.5|13473.5|13463.5|4375
1730094900000|2024-10-28 05:55:00|13487.5|13477.5|13485.5|13475.5|13495.5|13485.5|13481.5|13471.5|4031
1730095200000|2024-10-28 06:00:00|13486.5|13476.5|13493.5|13483.5|13495.5|13485.5|13470.5|13460.5|6534
1730095500000|2024-10-28 06:05:00|13492.5|13482.5|13499.5|13489.5|13502.5|13492.5|13489.5|13479.5|9615
1730095800000|2024-10-28 06:10:00|13500.5|13490.5|13516.5|13506.5|13520.5|13510.5|13495.5|13485.5|4784
1730096100000|2024-10-28 06:15:00|13515.5|13505.5|13510.5|13500.5|13520.5|13510.5|13503.5|13493.5|4368
1730096400000|2024-10-28 06:20:00|13509.5|13499.5|13514.5|13504.5|13516.5|13506.5|13498.5|13488.5|4995
1730096700000|2024-10-28 06:25:00|13516.5|13506.5|13517.5|13507.5|13528.5|13518.5|13506.5|13496.5|8151
1730097000000|2024-10-28 06:30:00|13516.5|13506.5|13499.5|13489.5|13518.5|13508.5|13496.5|13486.5|8196
1730097300000|2024-10-28 06:35:00|13498.5|13488.5|13498.5|13488.5|13504.5|13494.5|13496.5|13486.5|7405
1730097600000|2024-10-28 06:40:00|13497.5|13487.5|13507.5|13497.5|13512.5|13502.5|13496.5|13486.5|5298
1730097900000|2024-10-28 06:45:00|13508.5|13498.5|13526.5|13516.5|13527.5|13517.5|13508.5|13498.5|6621
1730098200000|2024-10-28 06:50:00|13525.5|13515.5|13536.5|13526.5|13536.5|13526.5|13516.5|13506.5|7290
1730098500000|2024-10-28 06:55:00|13537.5|13527.5|13535.5|13525.5|13539.5|13529.5|13525.5|13515.5|7135
1730098800000|2024-10-28 07:00:00|13533.5|13523.5|13529.5|13519.5|13535.5|13525.5|13525.5|13515.5|1330
1730099100000|2024-10-28 07:05:00|13528.5|13518.5|13524.5|13514.5|13528.5|13518.5|13523.5|13513.5|1163
1730099400000|2024-10-28 07:10:00|13525.5|13515.5|13530.5|13520.5|13534.5|13524.5|13523.5|13513.5|473
1730099700000|2024-10-28 07:15:00|13529.5|13519.5|13535.5|13525.5|13535.5|13525.5|13528.5|13518.5|1335
1730100000000|2024-10-28 07:20:00|13536.5|13526.5|13539.5|13529.5|13540.5|13530.5|13533.5|13523.5|509
1730100300000|2024-10-28 07:25:00|13538.5|13528.5|13530.5|13520.5|13539.5|13529.5|13529.5|13519.5|1525
1730100600000|2024-10-28 07:30:00|13531.5|13521.5|13523.5|13513.5|13531.5|13521.5|13521.5|13511.5|699
1730100900000|2024-10-28 07:35:00|13524.5|13514.5|13522.5|13512.5|13526.5|13516.5|13521.5|13511.5|2222
1730101200000|2024-10-28 07:40:00|13521.5|13511.5|13524.5|13514.5|13525.5|13515.5|13519.5|13509.5|767
1730101500000|2024-10-28 07:45:00|13525.5|13515.5|13524.5|13514.5|13528.5|13518.5|13521.5|13511.5|3519
1730101800000|2024-10-28 07:50:00|13523.5|13513.5|13526.5|13516.5|13528.5|13518.5|13523.5|13513.5|729
1730102100000|2024-10-28 07:55:00|13525.5|13515.5|13522.5|13512.5|13526.5|13516.5|13519.5|13509.5|966
1730102400000|2024-10-28 08:00:00|13521.5|13511.5|13521.5|13510.5|13524.5|13513.5|13520.5|13509.5|938
1730102700000|2024-10-28 08:05:00|13520.5|13509.5|13517.5|13506.5|13521.5|13510.5|13515.5|13503.5|1129
1730103000000|2024-10-28 08:10:00|13516.5|13505.5|13523.5|13512.5|13524.5|13513.5|13516.5|13505.5|485
1730103300000|2024-10-28 08:15:00|13524.5|13513.5|13525.5|13514.5|13527.5|13516.5|13523.5|13511.5|392
1730103600000|2024-10-28 08:20:00|13524.5|13513.5|13519.5|13508.5|13525.5|13514.5|13519.5|13507.5|610
1730103900000|2024-10-28 08:25:00|13520.5|13509.5|13524.5|13510.5|13524.5|13512.5|13518.5|13507.5|984
1730104200000|2024-10-28 08:30:00|13526.2|13502.2|13526.9|13502.9|13526.9|13502.9|13525.2|13501.2|0
1730104500000|2024-10-28 08:35:00|13527.2|13503.2|13532.9|13508.9|13534.3|13510.3|13526.7|13502.7|116
1730104800000|2024-10-28 08:40:00|13532.6|13508.6|13532.6|13508.6|13534.1|13510.1|13530|13506|0
1730105100000|2024-10-28 08:45:00|13532.9|13508.9|13532.8|13508.8|13533.3|13509.3|13531.2|13507.2|0
1730105400000|2024-10-28 08:50:00|13532.7|13508.7|13531.6|13507.6|13533.8|13509.8|13529.3|13505.3|0
1730105700000|2024-10-28 08:55:00|13531.7|13507.7|13532.2|13508.2|13532.8|13508.8|13530.6|13506.6|0
1730106000000|2024-10-28 09:00:00|13521.5|13509.5|13519.5|13508.5|13522.5|13510.5|13515.5|13502.5|608
1730106300000|2024-10-28 09:05:00|13518.5|13507.5|13516.5|13505.5|13519.5|13507.5|13514.5|13503.5|657
1730106600000|2024-10-28 09:10:00|13517.5|13506.5|13509.5|13498.5|13517.5|13506.5|13509.5|13498.5|181
1730106900000|2024-10-28 09:15:00|13510.5|13499.5|13512.5|13500.5|13518.5|13506.5|13510.5|13498.5|1173
1730107200000|2024-10-28 09:20:00|13511.5|13499.5|13502.5|13491.5|13516.5|13504.5|13501.5|13490.5|361
1730107500000|2024-10-28 09:25:00|13501.5|13490.5|13502.5|13491.5|13505.5|13494.5|13500.5|13489.5|194
1730107800000|2024-10-28 09:30:00|13501.5|13490.5|13500.5|13488.5|13501.5|13490.5|13490.5|13478.5|571
1730108100000|2024-10-28 09:35:00|13501.5|13490.5|13501.5|13489.5|13504.5|13491.5|13499.5|13487.5|82
1730108400000|2024-10-28 09:40:00|13502.5|13490.5|13501.5|13490.5|13506.5|13495.5|13501.5|13489.5|111
1730108700000|2024-10-28 09:45:00|13503.5|13492.5|13501.5|13489.5|13504.5|13493.5|13500.5|13488.5|64
1730109000000|2024-10-28 09:50:00|13500.5|13490.5|13498.5|13487.5|13501.5|13490.5|13498.5|13487.5|69
1730109300000|2024-10-28 09:55:00|13499.5|13488.5|13505.5|13494.5|13505.5|13494.5|13499.5|13487.5|177
1730109600000|2024-10-28 10:00:00|13503.5|13492.5|13506.5|13494.5|13508.5|13496.5|13503.5|13492.5|112
1730109900000|2024-10-28 10:05:00|13505.5|13492.5|13501.5|13489.5|13505.5|13493.5|13499.5|13487.5|564
1730110200000|2024-10-28 10:10:00|13500.5|13488.5|13509.5|13498.5|13509.5|13498.5|13500.5|13488.5|323
1730110500000|2024-10-28 10:15:00|13510.5|13497.5|13513.5|13502.5|13513.5|13502.5|13505.5|13494.5|3563
1730110800000|2024-10-28 10:20:00|13514.5|13501.5|13513.5|13502.5|13517.5|13505.5|13509.5|13497.5|799
1730111100000|2024-10-28 10:25:00|13514.5|13501.5|13510.5|13499.5|13516.5|13504.5|13510.5|13498.5|264
1730111400000|2024-10-28 10:30:00|13511.5|13498.5|13507.5|13496.5|13512.5|13501.5|13506.5|13495.5|25
1730111700000|2024-10-28 10:35:00|13508.5|13497.5|13510.5|13498.5|13511.5|13499.5|13508.5|13496.5|129
1730112000000|2024-10-28 10:40:00|13511.5|13499.5|13513.5|13501.5|13513.5|13502.5|13511.5|13498.5|33
1730112300000|2024-10-28 10:45:00|13512.5|13500.5|13510.5|13498.5|13514.5|13501.5|13507.5|13496.5|330
1730112600000|2024-10-28 10:50:00|13509.5|13497.5|13508.5|13497.5|13511.5|13499.5|13508.5|13496.5|154
1730112900000|2024-10-28 10:55:00|13509.5|13496.5|13498.5|13487.5|13510.5|13498.5|13498.5|13487.5|879
1730113200000|2024-10-28 11:00:00|13499.5|13486.5|13493.5|13481.5|13499.5|13487.5|13491.5|13479.5|331
1730113500000|2024-10-28 11:05:00|13495.5|13482.5|13498.5|13486.5|13500.5|13488.5|13495.5|13482.5|140
1730113800000|2024-10-28 11:10:00|13497.5|13484.5|13500.5|13488.5|13503.5|13491.5|13496.5|13484.5|69
1730114100000|2024-10-28 11:15:00|13501.5|13489.5|13505.5|13493.5|13505.5|13493.5|13501.5|13489.5|97
1730114400000|2024-10-28 11:20:00|13506.5|13494.5|13502.5|13490.5|13506.5|13494.5|13500.5|13488.5|38
1730114700000|2024-10-28 11:25:00|13503.5|13491.5|13499.5|13487.5|13503.5|13492.5|13498.5|13486.5|11
1730115000000|2024-10-28 11:30:00|13498.5|13485.5|13496.5|13484.5|13498.5|13486.5|13493.5|13482.5|284
1730115300000|2024-10-28 11:35:00|13495.5|13483.5|13496.5|13484.5|13496.5|13484.5|13493.5|13482.5|85
1730115600000|2024-10-28 11:40:00|13495.5|13485.5|13500.5|13487.5|13501.5|13488.5|13495.5|13484.5|658
1730115900000|2024-10-28 11:45:00|13499.5|13488.5|13500.5|13488.5|13501.5|13489.5|13499.5|13487.5|28
1730116200000|2024-10-28 11:50:00|13499.5|13487.5|13498.5|13487.5|13500.5|13489.5|13497.5|13485.5|35
1730116500000|2024-10-28 11:55:00|13497.5|13486.5|13493.5|13482.5|13497.5|13486.5|13493.5|13482.5|52
1730116800000|2024-10-28 12:00:00|13494.5|13483.5|13496.5|13484.5|13497.5|13485.5|13493.5|13482.5|70
1730117100000|2024-10-28 12:05:00|13497.5|13485.5|13498.5|13487.5|13498.5|13487.5|13494.5|13483.5|55
1730117400000|2024-10-28 12:10:00|13497.5|13486.5|13501.5|13490.5|13501.5|13490.5|13497.5|13485.5|69
1730117700000|2024-10-28 12:15:00|13500.5|13489.5|13497.5|13486.5|13503.5|13492.5|13497.5|13486.5|77
1730118000000|2024-10-28 12:20:00|13498.5|13485.5|13498.5|13487.5|13498.5|13487.5|13495.5|13484.5|47
1730118300000|2024-10-28 12:25:00|13497.5|13486.5|13502.5|13490.5|13503.5|13492.5|13497.5|13486.5|136
1730118600000|2024-10-28 12:30:00|13501.5|13491.5|13503.5|13492.5|13506.5|13494.5|13501.5|13490.5|58
1730118900000|2024-10-28 12:35:00|13504.5|13491.5|13501.5|13490.5|13506.5|13495.5|13501.5|13490.5|395
1730119200000|2024-10-28 12:40:00|13502.5|13491.5|13503.5|13492.5|13505.5|13494.5|13502.5|13490.5|90
1730119500000|2024-10-28 12:45:00|13502.5|13491.5|13502.5|13491.5|13504.5|13492.5|13501.5|13490.5|658
1730119800000|2024-10-28 12:50:00|13503.5|13492.5|13502.5|13491.5|13503.5|13492.5|13501.5|13490.5|154
1730120100000|2024-10-28 12:55:00|13503.5|13490.5|13505.5|13494.5|13507.5|13495.5|13503.5|13490.5|49
1730120400000|2024-10-28 13:00:00|13506.5|13495.5|13506.5|13494.5|13507.5|13495.5|13503.5|13491.5|32
1730120700000|2024-10-28 13:05:00|13505.5|13495.5|13506.5|13495.5|13506.5|13495.5|13503.5|13492.5|51
1730121000000|2024-10-28 13:10:00|13505.5|13494.5|13506.5|13494.5|13506.5|13495.5|13503.5|13492.5|44
1730121300000|2024-10-28 13:15:00|13505.5|13493.5|13509.5|13497.5|13510.5|13498.5|13504.5|13493.5|91
1730121600000|2024-10-28 13:20:00|13508.5|13498.5|13503.5|13492.5|13510.5|13499.5|13503.5|13492.5|88
1730121900000|2024-10-28 13:25:00|13504.5|13493.5|13501.5|13490.5|13504.5|13493.5|13498.5|13487.5|434
1730122200000|2024-10-28 13:30:00|13500.5|13489.5|13500.5|13489.5|13513.5|13502.5|13495.5|13484.5|570
1730122500000|2024-10-28 13:35:00|13501.5|13490.5|13510.5|13499.5|13510.5|13499.5|13498.5|13487.5|248
1730122800000|2024-10-28 13:40:00|13509.5|13498.5|13497.5|13486.5|13512.5|13500.5|13496.5|13484.5|406
1730123100000|2024-10-28 13:45:00|13498.5|13487.5|13506.5|13494.5|13506.5|13495.5|13497.5|13486.5|468
1730123400000|2024-10-28 13:50:00|13505.5|13493.5|13524.5|13512.5|13525.5|13514.5|13500.5|13489.5|1645
1730123700000|2024-10-28 13:55:00|13525.5|13513.5|13522.5|13510.5|13530.5|13518.5|13519.5|13508.5|833
1730124000000|2024-10-28 14:00:00|13523.5|13511.5|13514.5|13502.5|13530.5|13518.5|13513.5|13502.5|609
1730124300000|2024-10-28 14:05:00|13513.5|13503.5|13519.5|13507.5|13522.5|13511.5|13513.5|13502.5|490
1730124600000|2024-10-28 14:10:00|13518.5|13506.5|13530.5|13518.5|13534.5|13522.5|13515.5|13504.5|526
1730124900000|2024-10-28 14:15:00|13531.5|13519.5|13530.5|13518.5|13532.5|13521.5|13526.5|13514.5|551
1730125200000|2024-10-28 14:20:00|13531.5|13519.5|13528.5|13517.5|13532.5|13521.5|13525.5|13513.5|262
1730125500000|2024-10-28 14:25:00|13527.5|13516.5|13525.5|13514.5|13531.5|13519.5|13523.5|13511.5|274
1730125800000|2024-10-28 14:30:00|13526.5|13515.5|13527.5|13516.5|13529.5|13518.5|13521.5|13510.5|665
1730126100000|2024-10-28 14:35:00|13526.5|13515.5|13530.5|13518.5|13530.5|13519.5|13525.5|13514.5|216
1730126400000|2024-10-28 14:40:00|13529.5|13519.5|13532.5|13521.5|13533.5|13522.5|13526.5|13515.5|356
1730126700000|2024-10-28 14:45:00|13533.5|13522.5|13544.5|13533.5|13544.5|13533.5|13532.5|13521.5|1205
1730127000000|2024-10-28 14:50:00|13545.5|13532.5|13566.5|13555.5|13572.5|13560.5|13544.5|13532.5|1392
1730127300000|2024-10-28 14:55:00|13565.5|13554.5|13557.5|13545.5|13569.5|13557.5|13555.5|13544.5|1235
1730127600000|2024-10-28 15:00:00|13558.5|13546.5|13560.5|13549.5|13562.5|13551.5|13552.5|13540.5|709
1730127900000|2024-10-28 15:05:00|13561.5|13548.5|13561.5|13550.5|13561.5|13550.5|13554.5|13543.5|611
1730128200000|2024-10-28 15:10:00|13562.5|13551.5|13576.5|13565.5|13577.5|13565.5|13561.5|13551.5|1007
1730128500000|2024-10-28 15:15:00|13577.5|13564.5|13579.5|13567.5|13584.5|13573.5|13574.5|13563.5|904
1730128800000|2024-10-28 15:20:00|13578.5|13566.5|13580.5|13569.5|13581.5|13570.5|13575.5|13564.5|571
1730129100000|2024-10-28 15:25:00|13581.5|13570.5|13582.5|13571.5|13585.5|13574.5|13578.5|13567.5|735
1730129400000|2024-10-28 15:30:00|13583.5|13570.5|13576.5|13564.5|13583.5|13571.5|13571.5|13560.5|975
1730129700000|2024-10-28 15:35:00|13575.5|13565.5|13568.5|13556.5|13580.5|13568.5|13567.5|13555.5|185
1730130000000|2024-10-28 15:40:00|13567.5|13557.5|13568.5|13557.5|13574.5|13563.5|13563.5|13552.5|378
1730130300000|2024-10-28 15:45:00|13569.5|13556.5|13568.5|13557.5|13571.5|13560.5|13565.5|13553.5|125
1730130600000|2024-10-28 15:50:00|13567.5|13556.5|13564.5|13553.5|13573.5|13562.5|13564.5|13553.5|71
1730130900000|2024-10-28 15:55:00|13565.5|13554.5|13566.5|13554.5|13569.5|13558.5|13564.5|13552.5|96
1730131200000|2024-10-28 16:00:00|13565.5|13553.5|13567.5|13555.5|13568.5|13556.5|13563.5|13552.5|64
1730131500000|2024-10-28 16:05:00|13567.5|13556.5|13569.5|13558.5|13569.5|13558.5|13564.5|13553.5|126
1730131800000|2024-10-28 16:10:00|13568.5|13557.5|13562.5|13551.5|13570.5|13559.5|13561.5|13550.5|140
1730132100000|2024-10-28 16:15:00|13563.5|13550.5|13572.5|13561.5|13572.5|13561.5|13563.5|13550.5|156
1730132400000|2024-10-28 16:20:00|13573.5|13562.5|13570.5|13559.5|13573.5|13562.5|13569.5|13558.5|121
1730132700000|2024-10-28 16:25:00|13571.5|13560.5|13575.5|13564.5|13578.5|13567.5|13570.5|13559.5|279
1730133000000|2024-10-28 16:30:00|13574.5|13563.5|13568.5|13556.5|13576.5|13565.5|13566.5|13555.5|177
1730133300000|2024-10-28 16:35:00|13567.5|13555.5|13560.5|13548.5|13570.5|13558.5|13559.5|13547.5|178
1730133600000|2024-10-28 16:40:00|13559.5|13549.5|13563.5|13552.5|13566.5|13554.5|13559.5|13548.5|38
1730133900000|2024-10-28 16:45:00|13562.5|13551.5|13562.5|13551.5|13564.5|13552.5|13560.5|13548.5|78
1730134200000|2024-10-28 16:50:00|13561.5|13550.5|13564.5|13552.5|13565.5|13553.5|13560.5|13549.5|91
1730134500000|2024-10-28 16:55:00|13563.5|13551.5|13559.5|13548.5|13563.5|13552.5|13558.5|13546.5|100
1730134800000|2024-10-28 17:00:00|13561.5|13549.5|13557.5|13546.5|13567.5|13555.5|13557.5|13545.5|373
1730135100000|2024-10-28 17:05:00|13558.5|13547.5|13563.5|13552.5|13564.5|13553.5|13557.5|13546.5|16
1730135400000|2024-10-28 17:10:00|13562.5|13551.5|13558.5|13547.5|13563.5|13551.5|13558.5|13546.5|9
1730135700000|2024-10-28 17:15:00|13559.5|13548.5|13561.5|13549.5|13561.5|13550.5|13557.5|13546.5|69
1730136000000|2024-10-28 17:20:00|13562.5|13550.5|13569.5|13558.5|13570.5|13558.5|13561.5|13549.5|135
1730136300000|2024-10-28 17:25:00|13570.5|13559.5|13567.5|13556.5|13571.5|13560.5|13567.5|13556.5|103
1730136600000|2024-10-28 17:30:00|13568.5|13557.5|13570.5|13559.5|13572.5|13560.5|13566.5|13555.5|77
1730136900000|2024-10-28 17:35:00|13569.5|13558.5|13567.5|13556.5|13569.5|13558.5|13565.5|13553.5|94
1730137200000|2024-10-28 17:40:00|13566.5|13555.5|13566.5|13555.5|13567.5|13556.5|13564.5|13553.5|35
1730137500000|2024-10-28 17:45:00|13565.5|13554.5|13565.5|13554.5|13569.5|13557.5|13564.5|13553.5|72
1730137800000|2024-10-28 17:50:00|13566.5|13555.5|13562.5|13551.5|13569.5|13558.5|13562.5|13551.5|93
1730138100000|2024-10-28 17:55:00|13563.5|13552.5|13565.5|13553.5|13567.5|13555.5|13561.5|13550.5|41
1730138400000|2024-10-28 18:00:00|13564.5|13552.5|13564.5|13552.5|13564.5|13553.5|13561.5|13549.5|16
1730138700000|2024-10-28 18:05:00|13563.5|13553.5|13562.5|13551.5|13566.5|13555.5|13562.5|13551.5|45
1730139000000|2024-10-28 18:10:00|13561.5|13550.5|13558.5|13547.5|13562.5|13551.5|13558.5|13546.5|73
1730139300000|2024-10-28 18:15:00|13559.5|13548.5|13560.5|13548.5|13560.5|13548.5|13557.5|13546.5|84
1730139600000|2024-10-28 18:20:00|13561.5|13549.5|13563.5|13552.5|13564.5|13553.5|13560.5|13549.5|23
1730139900000|2024-10-28 18:25:00|13564.5|13551.5|13564.5|13553.5|13567.5|13556.5|13562.5|13551.5|52
1730140200000|2024-10-28 18:30:00|13563.5|13552.5|13564.5|13552.5|13565.5|13553.5|13562.5|13550.5|50
1730140500000|2024-10-28 18:35:00|13563.5|13553.5|13563.5|13552.5|13565.5|13554.5|13562.5|13550.5|20
1730140800000|2024-10-28 18:40:00|13564.5|13553.5|13561.5|13550.5|13567.5|13555.5|13561.5|13550.5|27
1730141100000|2024-10-28 18:45:00|13562.5|13551.5|13563.5|13552.5|13564.5|13552.5|13560.5|13548.5|102
1730141400000|2024-10-28 18:50:00|13564.5|13553.5|13565.5|13554.5|13566.5|13555.5|13563.5|13551.5|42
1730141700000|2024-10-28 18:55:00|13566.5|13553.5|13561.5|13550.5|13566.5|13554.5|13561.5|13549.5|29
1730142000000|2024-10-28 19:00:00|13562.5|13549.5|13562.5|13551.5|13563.5|13552.5|13558.5|13547.5|39
1730142300000|2024-10-28 19:05:00|13561.5|13550.5|13562.5|13551.5|13563.5|13552.5|13560.5|13548.5|20
1730142600000|2024-10-28 19:10:00|13563.5|13550.5|13566.5|13554.5|13566.5|13554.5|13561.5|13550.5|65
1730142900000|2024-10-28 19:15:00|13565.5|13553.5|13563.5|13551.5|13566.5|13554.5|13563.5|13551.5|8
1730143200000|2024-10-28 19:20:00|13561.5|13550.5|13567.5|13555.5|13567.5|13556.5|13561.5|13550.5|79
1730143500000|2024-10-28 19:25:00|13566.5|13556.5|13567.5|13556.5|13568.5|13557.5|13566.5|13556.5|27
1730143800000|2024-10-28 19:30:00|13566.5|13555.5|13567.5|13555.5|13567.5|13556.5|13565.5|13553.5|9
1730144100000|2024-10-28 19:35:00|13566.5|13556.5|13566.5|13555.5|13570.5|13558.5|13565.5|13554.5|139
1730144400000|2024-10-28 19:40:00|13567.5|13556.5|13563|13553|13567.5|13556.5|13562.5|13550.5|17
1730144700000|2024-10-28 19:45:00|13562.5|13552.5|13561|13551|13564|13554|13560|13550|71
1730145000000|2024-10-28 19:50:00|13561.5|13551.5|13563|13553|13563.5|13553.5|13559|13549|35
1730145300000|2024-10-28 19:55:00|13563.5|13553.5|13567|13557|13569|13559|13562|13552|66
1730145600000|2024-10-28 20:00:00|13566.5|13556.5|13567.5|13557.5|13568|13558|13564|13554|65
1730145900000|2024-10-28 20:05:00|13567|13557|13568|13558|13568.5|13558.5|13566|13556|51
1730146200000|2024-10-28 20:10:00|13567.5|13557.5|13571.5|13561.5|13573|13563|13567.5|13557.5|325
1730146500000|2024-10-28 20:15:00|13571|13561|13571.5|13561.5|13571.5|13561.5|13569|13559|81
1730146800000|2024-10-28 20:20:00|13572|13562|13572.5|13562.5|13573.5|13563.5|13572|13562|190
1730147100000|2024-10-28 20:25:00|13573|13563|13573|13563|13573.5|13563.5|13573|13563|50
1730147400000|2024-10-28 20:30:00|13572.5|13562.5|13573|13563|13573|13563|13572.5|13562.5|155
1730147700000|2024-10-28 20:35:00|13572.5|13562.5|13573|13563|13573|13563|13572|13562|103
1730148000000|2024-10-28 20:40:00|13572.5|13562.5|13574|13564|13575|13565|13570.5|13560.5|58
1730148300000|2024-10-28 20:45:00|13573.5|13563.5|13570.5|13560.5|13574.5|13564.5|13570.5|13560.5|21
1730148600000|2024-10-28 20:50:00|||||||||2
1730148900000|2024-10-28 20:55:00|13571|13561|13574.5|13564.5|13574.5|13564.5|13571|13561|25
1730149200000|2024-10-28 21:00:00|13574|13564|13576|13566|13576|13566|13572.5|13562.5|1
1730149500000|2024-10-28 21:05:00|13574.5|13564.5|13574.5|13564.5|13574.5|13564.5|13574.5|13564.5|2
1730149800000|2024-10-28 21:10:00|13568|13558|13568.5|13558.5|13572.5|13562.5|13568|13558|3
1730150100000|2024-10-28 21:15:00|13581.5|13557.5|13581.3|13557.3|13581.7|13557.7|13581.1|13557.1|0
1730150400000|2024-10-28 21:20:00|13581.4|13557.4|13581.3|13557.3|13581.6|13557.6|13581.2|13557.2|0
1730150700000|2024-10-28 21:25:00|13581.4|13557.4|13581.3|13557.3|13581.7|13557.7|13581.2|13557.2|0
1730151000000|2024-10-28 21:30:00|13581.5|13557.5|13581.6|13557.6|13581.7|13557.7|13581.5|13557.5|0
1730151300000|2024-10-28 21:35:00|13581.7|13557.7|13581.9|13557.9|13581.9|13557.9|13581.6|13557.6|0
1730151600000|2024-10-28 21:40:00|13581.7|13557.7|13581.6|13557.6|13581.7|13557.7|13581|13557|0
1730151900000|2024-10-28 21:45:00|13581.7|13557.7|13581.6|13557.6|13581.7|13557.7|13581.6|13557.6|0
1730152200000|2024-10-28 21:50:00|13581.9|13557.9|13584|13560|13584|13560|13581.7|13557.7|0
1730152500000|2024-10-28 21:55:00|13583.7|13559.7|13581.9|13557.9|13583.8|13559.8|13581.7|13557.7|0
1730152800000|2024-10-28 22:00:00|13581.6|13557.6|13579.5|13555.5|13582.7|13558.7|13578.9|13554.9|0
1730153100000|2024-10-28 22:05:00|13579.2|13555.2|13575.5|13551.5|13579.2|13555.2|13575.3|13551.3|0
1730153400000|2024-10-28 22:10:00|13575.3|13551.3|13574.5|13550.5|13575.3|13551.3|13573|13549|0
1730153700000|2024-10-28 22:15:00|13574.4|13550.4|13574.2|13550.2|13574.5|13550.5|13571.5|13547.5|0
1730154000000|2024-10-28 22:20:00|13573.8|13549.8|13574.5|13550.5|13575.3|13551.3|13573.4|13549.4|0
1730154300000|2024-10-28 22:25:00|13574.9|13550.9|13572.6|13548.6|13574.9|13550.9|13572.2|13548.2|0
1730154600000|2024-10-28 22:30:00|13572.5|13548.5|13574.2|13550.2|13574.5|13550.5|13572.4|13548.4|0
1730154900000|2024-10-28 22:35:00|13574|13550|13574.3|13550.3|13574.5|13550.5|13573.8|13549.8|0
1730155200000|2024-10-28 22:40:00|13574.5|13550.5|13574.9|13550.9|13575.3|13551.3|13574.2|13550.2|0
1730155500000|2024-10-28 22:45:00|13575.1|13551.1|13572.6|13548.6|13575.1|13551.1|13572.2|13548.2|0
1730155800000|2024-10-28 22:50:00|13573|13549|13574.1|13550.1|13574.1|13550.1|13573|13549|0
1730156100000|2024-10-28 22:55:00|13574.5|13550.5|13574.9|13550.9|13574.9|13550.9|13573.7|13549.7|0
1730156400000|2024-10-28 23:00:00|13575.2|13551.2|13574.9|13550.9|13576.8|13552.8|13574.9|13550.9|0
1730156700000|2024-10-28 23:05:00|13575.2|13551.2|13576.8|13552.8|13577.9|13553.9|13575.2|13551.2|0
1730157000000|2024-10-28 23:10:00|13577.1|13553.1|13576|13552|13577.2|13553.2|13575.6|13551.6|0
1730157300000|2024-10-28 23:15:00|13576.4|13552.4|13575.6|13551.6|13577.2|13553.2|13575.6|13551.6|0
1730157600000|2024-10-28 23:20:00|13575.3|13551.3|13576.4|13552.4|13576.8|13552.8|13574.9|13550.9|0
1730157900000|2024-10-28 23:25:00|13576.1|13552.1|13574.9|13550.9|13576.2|13552.2|13574.9|13550.9|0
1730158200000|2024-10-28 23:30:00|13574.5|13550.5|13575.4|13551.4|13576|13552|13574.5|13550.5|0
1730158500000|2024-10-28 23:35:00|13575.8|13551.8|13575.4|13551.4|13576.2|13552.2|13575.2|13551.2|0
1730158800000|2024-10-28 23:40:00|13575.8|13551.8|13576.2|13552.2|13577.4|13553.4|13575.8|13551.8|0
1730159100000|2024-10-28 23:45:00|13576.6|13552.6|13573.2|13549.2|13577|13553|13573.2|13549.2|0
1730159400000|2024-10-28 23:50:00|13573.5|13549.5|13577|13553|13577.4|13553.4|13573.2|13549.2|0
1730159700000|2024-10-28 23:55:00|13577.3|13553.3|13579.7|13555.7|13579.7|13555.7|13577|13553|0
1730160000000|2024-10-29 00:00:00|13580.7|13556.7|13578.9|13554.9|13581.2|13557.2|13578.9|13554.9|0
1730160300000|2024-10-29 00:05:00|13579.2|13555.2|13572|13548|13579.3|13555.3|13570.5|13546.5|0
1730160600000|2024-10-29 00:10:00|13572.7|13548.7|13575.3|13551.3|13575.3|13551.3|13572|13548|0
1730160900000|2024-10-29 00:15:00|13575|13551|13576.5|13552.5|13577.4|13553.4|13573.7|13549.7|0
1730161200000|2024-10-29 00:20:00|13576.7|13552.7|13577.7|13553.7|13577.7|13553.7|13575.5|13551.5|0
1730161500000|2024-10-29 00:25:00|13577.4|13553.4|13581.6|13557.6|13581.9|13557.9|13577|13553|0
1730161800000|2024-10-29 00:30:00|13581.2|13557.2|13580.3|13556.3|13581.2|13557.2|13579.2|13555.2|0
1730162100000|2024-10-29 00:35:00|13579.9|13555.9|13580|13556|13582.6|13558.6|13579.9|13555.9|0
1730162400000|2024-10-29 00:40:00|13579.9|13555.9|13579.9|13555.9|13580.4|13556.4|13579.6|13555.6|0
1730162700000|2024-10-29 00:45:00|13579.7|13555.7|13580.4|13556.4|13581.4|13557.4|13579.2|13555.2|0
1730163000000|2024-10-29 00:50:00|13580.1|13556.1|13580.2|13556.2|13581.4|13557.4|13579.3|13555.3|0
1730163300000|2024-10-29 00:55:00|13580.6|13556.6|13574.4|13550.4|13580.8|13556.8|13574.4|13550.4|0
1730163600000|2024-10-29 01:00:00|13567.5|13557.5|13560.5|13550.5|13570.5|13560.5|13552.5|13542.5|1246
1730163900000|2024-10-29 01:05:00|13560|13550|13557|13547|13563|13553|13552|13542|2531
1730164200000|2024-10-29 01:10:00|13557.5|13547.5|13553|13543|13558.5|13548.5|13542|13532|5111
1730164500000|2024-10-29 01:15:00|13551|13541|13559|13549|13564|13554|13548|13538|1659
1730164800000|2024-10-29 01:20:00|13559.5|13549.5|13560.5|13550.5|13568.5|13558.5|13555|13545|9235
1730165100000|2024-10-29 01:25:00|13562|13552|13573|13563|13581|13571|13554|13544|2469
1730165400000|2024-10-29 01:30:00|13574|13564|13571|13561|13581.5|13571.5|13512|13502|22068
1730165700000|2024-10-29 01:35:00|13572.5|13562.5|13620.5|13610.5|13643|13633|13572.5|13562.5|11026
1730166000000|2024-10-29 01:40:00|13621|13611|13563|13553|13621|13611|13562|13552|12987
1730166300000|2024-10-29 01:45:00|13563.5|13553.5|13549.5|13539.5|13576.5|13566.5|13534.5|13524.5|10389
1730166600000|2024-10-29 01:50:00|13546.5|13536.5|13543.5|13533.5|13555.5|13545.5|13530.5|13520.5|7012
1730166900000|2024-10-29 01:55:00|13544.5|13534.5|13552.5|13542.5|13558.5|13548.5|13526.5|13516.5|5333
1730167200000|2024-10-29 02:00:00|13553.5|13543.5|13538.5|13528.5|13571.5|13561.5|13537.5|13527.5|3531
1730167500000|2024-10-29 02:05:00|13540.5|13530.5|13531.5|13521.5|13543.5|13533.5|13520.5|13510.5|4452
1730167800000|2024-10-29 02:10:00|13529.5|13519.5|13531.5|13521.5|13537.5|13527.5|13516.5|13506.5|4101
1730168100000|2024-10-29 02:15:00|13529.5|13519.5|13528.5|13518.5|13538.5|13528.5|13520.5|13510.5|5076
1730168400000|2024-10-29 02:20:00|13526.5|13516.5|13556.5|13546.5|13557.5|13547.5|13526.5|13516.5|4665
1730168700000|2024-10-29 02:25:00|13554.5|13544.5|13570.5|13560.5|13579.5|13569.5|13551.5|13541.5|9435
1730169000000|2024-10-29 02:30:00|13568.5|13558.5|13554.5|13544.5|13571.5|13561.5|13550.5|13540.5|4363
1730169300000|2024-10-29 02:35:00|13555.5|13545.5|13560.5|13550.5|13569.5|13559.5|13550.5|13540.5|5374
1730169600000|2024-10-29 02:40:00|13559.5|13549.5|13574.5|13564.5|13574.5|13564.5|13554.5|13544.5|7835
1730169900000|2024-10-29 02:45:00|13573.5|13563.5|13570.5|13560.5|13578.5|13568.5|13564.5|13554.5|4272
1730170200000|2024-10-29 02:50:00|13567.5|13557.5|13543.5|13533.5|13568.5|13558.5|13535.5|13525.5|4291
1730170500000|2024-10-29 02:55:00|13542.5|13532.5|13532.5|13522.5|13549.5|13539.5|13532.5|13522.5|4881
1730170800000|2024-10-29 03:00:00|13533.5|13523.5|13532.5|13522.5|13541.5|13531.5|13530.5|13520.5|3970
1730171100000|2024-10-29 03:05:00|13531.5|13521.5|13530.5|13520.5|13533.5|13523.5|13519.5|13509.5|3515
1730171400000|2024-10-29 03:10:00|13531.5|13521.5|13521.5|13511.5|13535.5|13525.5|13521.5|13511.5|2544
1730171700000|2024-10-29 03:15:00|13520.5|13510.5|13487.5|13477.5|13521.5|13511.5|13482.5|13472.5|3890
1730172000000|2024-10-29 03:20:00|13486.5|13476.5|13493.5|13483.5|13499.5|13489.5|13472.5|13462.5|5104
1730172300000|2024-10-29 03:25:00|13494.5|13484.5|13458.5|13448.5|13499.5|13489.5|13456.5|13446.5|2763
1730172600000|2024-10-29 03:30:00|13457.5|13447.5|13439.5|13429.5|13461.5|13451.5|13419.5|13409.5|5222
1730172900000|2024-10-29 03:35:00|13438.5|13428.5|13441.5|13431.5|13441.5|13431.5|13430.5|13420.5|1041
1730173200000|2024-10-29 03:40:00|13440.5|13430.5|13440.5|13430.5|13444.5|13434.5|13432.5|13422.5|1684
1730173500000|2024-10-29 03:45:00|13438.5|13428.5|13422.5|13412.5|13438.5|13428.5|13420.5|13410.5|2746
1730173800000|2024-10-29 03:50:00|13425.5|13415.5|13427.5|13417.5|13433.5|13423.5|13423.5|13413.5|1789
1730174100000|2024-10-29 03:55:00|13426.5|13416.5|13433.5|13423.5|13437.5|13427.5|13421.5|13411.5|1881
1730174400000|2024-10-29 04:00:00|13432.5|13422.5|13439.5|13429.5|13442.5|13432.5|13428.5|13418.5|1446
1730174700000|2024-10-29 04:05:00|13440.5|13430.5|13444.5|13434.5|13445.5|13435.5|13436.5|13426.5|854
1730175000000|2024-10-29 04:10:00|13443.5|13433.5|13440.5|13430.5|13448.5|13438.5|13440.5|13430.5|2023
1730175300000|2024-10-29 04:15:00|13439.5|13429.5|13442.5|13432.5|13443.5|13433.5|13438.5|13428.5|957
1730175600000|2024-10-29 04:20:00|13441.5|13431.5|13435.5|13425.5|13441.5|13431.5|13435.5|13425.5|1172
1730175900000|2024-10-29 04:25:00|13436.5|13426.5|13434.5|13424.5|13439.5|13429.5|13431.5|13421.5|2220
1730176200000|2024-10-29 04:30:00|13435.5|13425.5|13432.5|13422.5|13437.5|13427.5|13432.5|13422.5|762
1730176500000|2024-10-29 04:35:00|13433.5|13423.5|13436.5|13426.5|13437.5|13427.5|13432.5|13422.5|1100
1730176800000|2024-10-29 04:40:00|13435.5|13425.5|13437.5|13427.5|13437.5|13427.5|13433.5|13423.5|899
1730177100000|2024-10-29 04:45:00|13435.5|13425.5|13438.5|13428.5|13440.5|13430.5|13433.5|13423.5|1777
1730177400000|2024-10-29 04:50:00|13437.5|13427.5|13438.5|13428.5|13440.5|13430.5|13436.5|13426.5|1833
1730177700000|2024-10-29 04:55:00|13437.5|13427.5|13445.5|13435.5|13446.5|13436.5|13437.5|13427.5|2404
1730178000000|2024-10-29 05:00:00|13446.5|13436.5|13438.5|13428.5|13467.5|13457.5|13426.5|13416.5|7220
1730178300000|2024-10-29 05:05:00|13437.5|13427.5|13452.5|13442.5|13452.5|13442.5|13423.5|13413.5|3997
1730178600000|2024-10-29 05:10:00|13451.5|13441.5|13429.5|13419.5|13451.5|13441.5|13429.5|13419.5|4772
1730178900000|2024-10-29 05:15:00|13427.5|13417.5|13433.5|13423.5|13451.5|13441.5|13426.5|13416.5|4814
1730179200000|2024-10-29 05:20:00|13432.5|13422.5|13438.5|13428.5|13441.5|13431.5|13429.5|13419.5|2739
1730179500000|2024-10-29 05:25:00|13437.5|13427.5|13437.5|13427.5|13441.5|13431.5|13428.5|13418.5|4911
1730179800000|2024-10-29 05:30:00|13438.5|13428.5|13444.5|13434.5|13450.5|13440.5|13438.5|13428.5|2455
1730180100000|2024-10-29 05:35:00|13445.5|13435.5|13447.5|13437.5|13466.5|13456.5|13445.5|13435.5|3703
1730180400000|2024-10-29 05:40:00|13445.5|13435.5|13444.5|13434.5|13448.5|13438.5|13435.5|13425.5|2452
1730180700000|2024-10-29 05:45:00|13442.5|13432.5|13434.5|13424.5|13457.5|13447.5|13433.5|13423.5|3078
1730181000000|2024-10-29 05:50:00|13433.5|13423.5|13432.5|13422.5|13437.5|13427.5|13417.5|13407.5|4186
1730181300000|2024-10-29 05:55:00|13431.5|13421.5|13439.5|13429.5|13449.5|13439.5|13431.5|13421.5|4354
1730181600000|2024-10-29 06:00:00|13442.5|13432.5|13423.5|13413.5|13448.5|13438.5|13417.5|13407.5|3929
1730181900000|2024-10-29 06:05:00|13424.5|13414.5|13433.5|13423.5|13439.5|13429.5|13420.5|13410.5|3318
1730182200000|2024-10-29 06:10:00|13434.5|13424.5|13432.5|13422.5|13436.5|13426.5|13420.5|13410.5|2752
1730182500000|2024-10-29 06:15:00|13433.5|13423.5|13450.5|13440.5|13450.5|13440.5|13433.5|13423.5|2380
1730182800000|2024-10-29 06:20:00|13451.5|13441.5|13456.5|13446.5|13459.5|13449.5|13448.5|13438.5|2354
1730183100000|2024-10-29 06:25:00|13455.5|13445.5|13444.5|13434.5|13455.5|13445.5|13442.5|13432.5|3259
1730183400000|2024-10-29 06:30:00|13443.5|13433.5|13450.5|13440.5|13450.5|13440.5|13439.5|13429.5|1724
1730183700000|2024-10-29 06:35:00|13451.5|13441.5|13440.5|13430.5|13455.5|13445.5|13439.5|13429.5|2813
1730184000000|2024-10-29 06:40:00|13439.5|13429.5|13427.5|13417.5|13443.5|13433.5|13424.5|13414.5|2144
1730184300000|2024-10-29 06:45:00|13425.5|13415.5|13421.5|13411.5|13435.5|13425.5|13421.5|13411.5|3899
1730184600000|2024-10-29 06:50:00|13422.5|13412.5|13413.5|13403.5|13428.5|13418.5|13411.5|13401.5|3961
1730184900000|2024-10-29 06:55:00|13412.5|13402.5|13422.5|13412.5|13432.5|13422.5|13412.5|13402.5|8593
1730185200000|2024-10-29 07:00:00|13421.5|13411.5|13424.5|13414.5|13424.5|13414.5|13416.5|13406.5|1639
1730185500000|2024-10-29 07:05:00|13423.5|13413.5|13427.5|13417.5|13428.5|13418.5|13422.5|13412.5|1951
1730185800000|2024-10-29 07:10:00|13428.5|13418.5|13421.5|13411.5|13428.5|13418.5|13419.5|13409.5|1088
1730186100000|2024-10-29 07:15:00|13422.5|13412.5|13422.5|13412.5|13424.5|13414.5|13418.5|13408.5|1982
1730186400000|2024-10-29 07:20:00|13423.5|13413.5|13421.5|13411.5|13424.5|13414.5|13421.5|13411.5|863
1730186700000|2024-10-29 07:25:00|13422.5|13412.5|13423.5|13413.5|13424.5|13414.5|13421.5|13411.5|841
1730187000000|2024-10-29 07:30:00|13424.5|13414.5|13424.5|13414.5|13424.5|13414.5|13422.5|13412.5|839
1730187300000|2024-10-29 07:35:00|13423.5|13413.5|13424.5|13414.5|13424.5|13414.5|13423.5|13413.5|659
1730187600000|2024-10-29 07:40:00|13423.5|13413.5|13423.5|13413.5|13425.5|13415.5|13421.5|13411.5|1372
1730187900000|2024-10-29 07:45:00|13422.5|13412.5|13427.5|13417.5|13427.5|13417.5|13422.5|13412.5|1416
1730188200000|2024-10-29 07:50:00|13425.5|13415.5|13428.5|13418.5|13429.5|13419.5|13425.5|13415.5|1695
1730188500000|2024-10-29 07:55:00|13426.5|13416.5|13431.5|13421.5|13431.5|13421.5|13426.5|13416.5|838
1730188800000|2024-10-29 08:00:00|13430.5|13419.5|13431.5|13420.5|13434.5|13423.5|13430.5|13419.5|528
1730189100000|2024-10-29 08:05:00|13432.5|13421.5|13432.5|13420.5|13435.5|13423.5|13430.5|13418.5|4465
1730189400000|2024-10-29 08:10:00|13433.5|13421.5|13433.5|13421.5|13435.5|13423.5|13431.5|13419.5|1540
1730189700000|2024-10-29 08:15:00|13432.5|13420.5|13430.5|13418.5|13434.5|13423.5|13428.5|13417.5|1139
1730190000000|2024-10-29 08:20:00|13429.5|13417.5|13428.5|13417.5|13430.5|13418.5|13425.5|13414.5|1830
1730190300000|2024-10-29 08:25:00|13429.5|13418.5|13444.5|13432.5|13444.5|13432.5|13427.5|13415.5|2274
1730190600000|2024-10-29 08:30:00|13438.9|13414.9|13444.1|13420.1|13445.2|13421.2|13436.4|13412.4|3
1730190900000|2024-10-29 08:35:00|13443.8|13419.8|13451.6|13427.6|13451.9|13427.9|13443.4|13419.4|441
1730191200000|2024-10-29 08:40:00|13451.9|13427.9|13477.1|13453.1|13477.1|13453.1|13450.7|13426.7|0
1730191500000|2024-10-29 08:45:00|13476.8|13452.8|13500.5|13476.5|13514.6|13490.6|13472.4|13448.4|0
1730191800000|2024-10-29 08:50:00|13500.8|13476.8|13467.9|13443.9|13500.8|13476.8|13467.4|13443.4|0
1730192100000|2024-10-29 08:55:00|13466.3|13442.3|13470|13446|13471.7|13447.7|13459.2|13435.2|0
1730192400000|2024-10-29 09:00:00|13538.5|13524.5|13547.5|13535.5|13574.5|13563.5|13528.5|13515.5|4658
1730192700000|2024-10-29 09:05:00|13545.5|13534.5|13548.5|13537.5|13558.5|13545.5|13542.5|13531.5|1600
1730193000000|2024-10-29 09:10:00|13547.5|13536.5|13536.5|13525.5|13551.5|13538.5|13522.5|13511.5|1714
1730193300000|2024-10-29 09:15:00|13543.5|13531.5|13615.5|13599.5|13635.5|13622.5|13543.5|13530.5|6017
1730193600000|2024-10-29 09:20:00|13611.5|13600.5|13653.5|13641.5|13653.5|13641.5|13603.5|13590.5|3953
1730193900000|2024-10-29 09:25:00|13654.5|13642.5|13655.5|13642.5|13668.5|13656.5|13638.5|13626.5|4932
1730194200000|2024-10-29 09:30:00|13656.5|13643.5|13635.5|13622.5|13661.5|13648.5|13632.5|13621.5|2454
1730194500000|2024-10-29 09:35:00|13636.5|13623.5|13637.5|13624.5|13644.5|13633.5|13610.5|13598.5|2420
1730194800000|2024-10-29 09:40:00|13636.5|13622.5|13657.5|13645.5|13661.5|13650.5|13628.5|13615.5|985
1730195100000|2024-10-29 09:45:00|13659.5|13644.5|13647.5|13634.5|13668.5|13656.5|13643.5|13630.5|1424
1730195400000|2024-10-29 09:50:00|13643.5|13632.5|13635.5|13624.5|13649.5|13637.5|13625.5|13614.5|1056
1730195700000|2024-10-29 09:55:00|13636.5|13625.5|13639.5|13626.5|13644.5|13632.5|13632.5|13620.5|461
1730196000000|2024-10-29 10:00:00|13638.5|13625.5|13627.5|13613.5|13638.5|13625.5|13622.5|13610.5|772
1730196300000|2024-10-29 10:05:00|13626.5|13614.5|13621.5|13608.5|13630.5|13618.5|13608.5|13596.5|1389
1730196600000|2024-10-29 10:10:00|13616.5|13605.5|13613.5|13600.5|13625.5|13614.5|13610.5|13598.5|1214
1730196900000|2024-10-29 10:15:00|13614.5|13599.5|13605.5|13592.5|13614.5|13603.5|13598.5|13587.5|540
1730197200000|2024-10-29 10:20:00|13604.5|13594.5|13613.5|13601.5|13613.5|13602.5|13600.5|13587.5|794
1730197500000|2024-10-29 10:25:00|13612.5|13600.5|13614.5|13601.5|13615.5|13603.5|13607.5|13594.5|295
1730197800000|2024-10-29 10:30:00|13613.5|13602.5|13614.5|13601.5|13615.5|13603.5|13609.5|13598.5|471
1730198100000|2024-10-29 10:35:00|13613.5|13603.5|13619.5|13607.5|13620.5|13608.5|13611.5|13599.5|524
1730198400000|2024-10-29 10:40:00|13620.5|13608.5|13613.5|13600.5|13623.5|13612.5|13607.5|13595.5|477
1730198700000|2024-10-29 10:45:00|13612.5|13599.5|13602.5|13590.5|13615.5|13604.5|13597.5|13586.5|479
1730199000000|2024-10-29 10:50:00|13603.5|13591.5|13617.5|13604.5|13618.5|13605.5|13601.5|13590.5|161
1730199300000|2024-10-29 10:55:00|13618.5|13605.5|13615.5|13602.5|13620.5|13608.5|13612.5|13600.5|469
1730199600000|2024-10-29 11:00:00|13617.5|13603.5|13623.5|13611.5|13623.5|13611.5|13608.5|13596.5|615
1730199900000|2024-10-29 11:05:00|13622.5|13610.5|13610.5|13598.5|13630.5|13618.5|13610.5|13598.5|1142
1730200200000|2024-10-29 11:10:00|13607.5|13596.5|13596.5|13584.5|13608.5|13596.5|13588.5|13576.5|1411
1730200500000|2024-10-29 11:15:00|13593.5|13582.5|13585.5|13572.5|13597.5|13584.5|13572.5|13560.5|1194
1730200800000|2024-10-29 11:20:00|13586.5|13573.5|13595.5|13581.5|13600.5|13588.5|13585.5|13573.5|347
1730201100000|2024-10-29 11:25:00|13596.5|13582.5|13596.5|13584.5|13599.5|13587.5|13593.5|13581.5|182
1730201400000|2024-10-29 11:30:00|13595.5|13583.5|13604.5|13592.5|13611.5|13599.5|13593.5|13582.5|618
1730201700000|2024-10-29 11:35:00|13602.5|13591.5|13616.5|13605.5|13617.5|13605.5|13602.5|13590.5|279
1730202000000|2024-10-29 11:40:00|13615.5|13604.5|13610.5|13597.5|13628.5|13616.5|13609.5|13597.5|402
1730202300000|2024-10-29 11:45:00|13609.5|13596.5|13603.5|13591.5|13610.5|13598.5|13603.5|13591.5|173
1730202600000|2024-10-29 11:50:00|13602.5|13590.5|13599.5|13587.5|13605.5|13592.5|13598.5|13586.5|196
1730202900000|2024-10-29 11:55:00|13600.5|13588.5|13594.5|13582.5|13601.5|13588.5|13592.5|13580.5|173
1730203200000|2024-10-29 12:00:00|13593.5|13581.5|13581.5|13569.5|13593.5|13581.5|13577.5|13564.5|485
1730203500000|2024-10-29 12:05:00|13578.5|13568.5|13585.5|13573.5|13586.5|13574.5|13575.5|13563.5|228
1730203800000|2024-10-29 12:10:00|13584.5|13572.5|13578.5|13566.5|13584.5|13572.5|13576.5|13565.5|98
1730204100000|2024-10-29 12:15:00|13575.5|13563.5|13566.5|13553.5|13577.5|13566.5|13559.5|13548.5|641
1730204400000|2024-10-29 12:20:00|13565.5|13554.5|13552.5|13541.5|13572.5|13559.5|13548.5|13536.5|1257
1730204700000|2024-10-29 12:25:00|13553.5|13540.5|13543.5|13531.5|13553.5|13540.5|13537.5|13524.5|1139
1730205000000|2024-10-29 12:30:00|13542.5|13530.5|13554.5|13542.5|13554.5|13543.5|13542.5|13530.5|301
1730205300000|2024-10-29 12:35:00|13553.5|13541.5|13552.5|13539.5|13562.5|13550.5|13543.5|13530.5|367
1730205600000|2024-10-29 12:40:00|13553.5|13541.5|13553.5|13540.5|13555.5|13544.5|13546.5|13534.5|312
1730205900000|2024-10-29 12:45:00|13554.5|13541.5|13555.5|13543.5|13556.5|13544.5|13549.5|13537.5|149
1730206200000|2024-10-29 12:50:00|13554.5|13544.5|13551.5|13539.5|13556.5|13544.5|13549.5|13538.5|258
1730206500000|2024-10-29 12:55:00|13552.5|13538.5|13547.5|13533.5|13555.5|13543.5|13540.5|13529.5|327
1730206800000|2024-10-29 13:00:00|13548.5|13534.5|13544.5|13531.5|13548.5|13535.5|13539.5|13527.5|173
1730207100000|2024-10-29 13:05:00|13545.5|13532.5|13552.5|13539.5|13554.5|13542.5|13543.5|13531.5|300
1730207400000|2024-10-29 13:10:00|13551.5|13538.5|13546.5|13533.5|13553.5|13542.5|13540.5|13528.5|507
1730207700000|2024-10-29 13:15:00|13547.5|13534.5|13552.5|13540.5|13553.5|13542.5|13545.5|13533.5|165
1730208000000|2024-10-29 13:20:00|13551.5|13539.5|13554.5|13542.5|13554.5|13543.5|13549.5|13537.5|136
1730208300000|2024-10-29 13:25:00|13555.5|13543.5|13546.5|13534.5|13555.5|13544.5|13546.5|13534.5|200
1730208600000|2024-10-29 13:30:00|13547.5|13535.5|13498.5|13487.5|13556.5|13544.5|13487.5|13476.5|1854
1730208900000|2024-10-29 13:35:00|13497.5|13486.5|13502.5|13490.5|13519.5|13507.5|13491.5|13478.5|1007
1730209200000|2024-10-29 13:40:00|13504.5|13491.5|13506.5|13492.5|13512.5|13501.5|13493.5|13482.5|737
1730209500000|2024-10-29 13:45:00|13505.5|13493.5|13495.5|13483.5|13513.5|13501.5|13489.5|13477.5|888
1730209800000|2024-10-29 13:50:00|13494.5|13484.5|13505.5|13493.5|13507.5|13496.5|13488.5|13477.5|1048
1730210100000|2024-10-29 13:55:00|13504.5|13492.5|13499.5|13484.5|13514.5|13503.5|13499.5|13484.5|663
1730210400000|2024-10-29 14:00:00|13498.5|13485.5|13480.5|13467.5|13502.5|13489.5|13477.5|13465.5|1279
1730210700000|2024-10-29 14:05:00|13479.5|13466.5|13473.5|13461.5|13481.5|13469.5|13469.5|13458.5|1365
1730211000000|2024-10-29 14:10:00|13472.5|13460.5|13471.5|13458.5|13481.5|13468.5|13467.5|13456.5|566
1730211300000|2024-10-29 14:15:00|13472.5|13459.5|13480.5|13467.5|13482.5|13471.5|13471.5|13459.5|955
1730211600000|2024-10-29 14:20:00|13479.5|13469.5|13483.5|13470.5|13483.5|13472.5|13473.5|13462.5|735
1730211900000|2024-10-29 14:25:00|13482.5|13471.5|13482.5|13470.5|13491.5|13479.5|13476.5|13464.5|530
1730212200000|2024-10-29 14:30:00|13483.5|13471.5|13493.5|13482.5|13494.5|13482.5|13480.5|13469.5|727
1730212500000|2024-10-29 14:35:00|13494.5|13481.5|13511.5|13499.5|13516.5|13505.5|13489.5|13477.5|891
1730212800000|2024-10-29 14:40:00|13510.5|13498.5|13505.5|13493.5|13515.5|13504.5|13503.5|13490.5|387
1730213100000|2024-10-29 14:45:00|13504.5|13492.5|13514.5|13502.5|13514.5|13503.5|13500.5|13489.5|1088
1730213400000|2024-10-29 14:50:00|13513.5|13503.5|13504.5|13493.5|13513.5|13503.5|13504.5|13492.5|289
1730213700000|2024-10-29 14:55:00|13505.5|13494.5|13510.5|13498.5|13514.5|13502.5|13505.5|13494.5|423
1730214000000|2024-10-29 15:00:00|13511.5|13499.5|13513.5|13501.5|13513.5|13501.5|13506.5|13494.5|376
1730214300000|2024-10-29 15:05:00|13512.5|13500.5|13503.5|13492.5|13513.5|13502.5|13502.5|13490.5|396
1730214600000|2024-10-29 15:10:00|13504.5|13491.5|13504.5|13491.5|13506.5|13494.5|13499.5|13488.5|344
1730214900000|2024-10-29 15:15:00|13503.5|13492.5|13502.5|13491.5|13507.5|13495.5|13502.5|13490.5|198
1730215200000|2024-10-29 15:20:00|13501.5|13490.5|13486.5|13475.5|13503.5|13492.5|13486.5|13475.5|473
1730215500000|2024-10-29 15:25:00|13485.5|13473.5|13481.5|13469.5|13485.5|13473.5|13476.5|13464.5|385
1730215800000|2024-10-29 15:30:00|13480.5|13468.5|13483.5|13471.5|13487.5|13476.5|13478.5|13467.5|355
1730216100000|2024-10-29 15:35:00|13484.5|13472.5|13482.5|13470.5|13485.5|13473.5|13477.5|13466.5|351
1730216400000|2024-10-29 15:40:00|13481.5|13471.5|13484.5|13472.5|13487.5|13475.5|13480.5|13469.5|209
1730216700000|2024-10-29 15:45:00|13483.5|13473.5|13484.5|13472.5|13488.5|13475.5|13481.5|13469.5|1042
1730217000000|2024-10-29 15:50:00|13483.5|13473.5|13482.5|13471.5|13486.5|13475.5|13480.5|13468.5|245
1730217300000|2024-10-29 15:55:00|13484.5|13470.5|13494.5|13482.5|13495.5|13484.5|13481.5|13469.5|674
1730217600000|2024-10-29 16:00:00|13495.5|13481.5|13496.5|13483.5|13497.5|13485.5|13493.5|13481.5|136
1730217900000|2024-10-29 16:05:00|13495.5|13484.5|13502.5|13490.5|13503.5|13492.5|13495.5|13482.5|293
1730218200000|2024-10-29 16:10:00|13503.5|13491.5|13500.5|13487.5|13504.5|13492.5|13499.5|13487.5|184
1730218500000|2024-10-29 16:15:00|13499.5|13486.5|13495.5|13483.5|13499.5|13487.5|13493.5|13482.5|191
1730218800000|2024-10-29 16:20:00|13497.5|13484.5|13492.5|13480.5|13497.5|13485.5|13492.5|13479.5|138
1730219100000|2024-10-29 16:25:00|13491.5|13479.5|13491.5|13479.5|13496.5|13485.5|13490.5|13479.5|182
1730219400000|2024-10-29 16:30:00|13492.5|13480.5|13486.5|13474.5|13492.5|13480.5|13483.5|13472.5|327
1730219700000|2024-10-29 16:35:00|13487.5|13475.5|13475.5|13464.5|13490.5|13478.5|13475.5|13464.5|334
1730220000000|2024-10-29 16:40:00|13476.5|13463.5|13475.5|13462.5|13481.5|13469.5|13472.5|13461.5|509
1730220300000|2024-10-29 16:45:00|13476.5|13463.5|13476.5|13464.5|13476.5|13464.5|13473.5|13461.5|126
1730220600000|2024-10-29 16:50:00|13477.5|13465.5|13482.5|13470.5|13483.5|13471.5|13477.5|13464.5|134
1730220900000|2024-10-29 16:55:00|13483.5|13471.5|13478.5|13465.5|13483.5|13471.5|13476.5|13464.5|119
1730221200000|2024-10-29 17:00:00|13477.5|13466.5|13481.5|13469.5|13487.5|13475.5|13477.5|13466.5|187
1730221500000|2024-10-29 17:05:00|13480.5|13470.5|13482.5|13469.5|13485.5|13472.5|13479.5|13468.5|77
1730221800000|2024-10-29 17:10:00|13481.5|13468.5|13481.5|13469.5|13481.5|13470.5|13477.5|13465.5|145
1730222100000|2024-10-29 17:15:00|13480.5|13468.5|13478.5|13466.5|13482.5|13471.5|13477.5|13464.5|103
1730222400000|2024-10-29 17:20:00|13477.5|13465.5|13475.5|13463.5|13477.5|13465.5|13474.5|13463.5|87
1730222700000|2024-10-29 17:25:00|13474.5|13464.5|13472.5|13460.5|13474.5|13464.5|13472.5|13460.5|85
1730223000000|2024-10-29 17:30:00|13473.5|13459.5|13472.5|13460.5|13474.5|13461.5|13470.5|13458.5|151
1730223300000|2024-10-29 17:35:00|13473.5|13461.5|13469.5|13457.5|13473.5|13461.5|13469.5|13457.5|90
1730223600000|2024-10-29 17:40:00|13470.5|13458.5|13466.5|13454.5|13472.5|13460.5|13464.5|13452.5|188
1730223900000|2024-10-29 17:45:00|13465.5|13453.5|13463.5|13451.5|13466.5|13455.5|13462.5|13450.5|201
1730224200000|2024-10-29 17:50:00|13464.5|13450.5|13465.5|13452.5|13466.5|13453.5|13463.5|13450.5|115
1730224500000|2024-10-29 17:55:00|13466.5|13453.5|13466.5|13455.5|13468.5|13456.5|13464.5|13451.5|103
1730224800000|2024-10-29 18:00:00|13465.5|13454.5|13466.5|13454.5|13467.5|13454.5|13464.5|13452.5|86
1730225100000|2024-10-29 18:05:00|13467.5|13455.5|13468.5|13455.5|13468.5|13456.5|13466.5|13453.5|174
1730225400000|2024-10-29 18:10:00|13467.5|13456.5|13462.5|13450.5|13468.5|13456.5|13462.5|13450.5|128
1730225700000|2024-10-29 18:15:00|13461.5|13449.5|13465.5|13453.5|13465.5|13453.5|13460.5|13448.5|217
1730226000000|2024-10-29 18:20:00|13466.5|13454.5|13466.5|13454.5|13467.5|13455.5|13461.5|13450.5|203
1730226300000|2024-10-29 18:25:00|13465.5|13453.5|13467.5|13455.5|13467.5|13455.5|13464.5|13452.5|147
1730226600000|2024-10-29 18:30:00|13468.5|13454.5|13468.5|13455.5|13470.5|13459.5|13465.5|13454.5|148
1730226900000|2024-10-29 18:35:00|13467.5|13456.5|13472.5|13460.5|13472.5|13460.5|13467.5|13456.5|154
1730227200000|2024-10-29 18:40:00|13471.5|13459.5|13469.5|13457.5|13473.5|13461.5|13468.5|13457.5|213
1730227500000|2024-10-29 18:45:00|13470.5|13458.5|13473.5|13461.5|13479.5|13467.5|13470.5|13458.5|388
1730227800000|2024-10-29 18:50:00|13472.5|13460.5|13474.5|13461.5|13478.5|13466.5|13470.5|13459.5|213
1730228100000|2024-10-29 18:55:00|13473.5|13462.5|13468.5|13456.5|13475.5|13462.5|13468.5|13456.5|601
1730228400000|2024-10-29 19:00:00|13470.5|13457.5|13464.5|13453.5|13471.5|13459.5|13464.5|13452.5|177
1730228700000|2024-10-29 19:05:00|13465.5|13454.5|13466.5|13454.5|13471.5|13458.5|13465.5|13454.5|468
1730229000000|2024-10-29 19:10:00|13465.5|13455.5|13464.5|13452.5|13466.5|13455.5|13463.5|13451.5|180
1730229300000|2024-10-29 19:15:00|13463.5|13451.5|13463.5|13452.5|13465.5|13454.5|13461.5|13450.5|164
1730229600000|2024-10-29 19:20:00|13465.5|13453.5|13465.5|13453.5|13466.5|13455.5|13464.5|13452.5|145
1730229900000|2024-10-29 19:25:00|13464.5|13452.5|13466.5|13454.5|13466.5|13454.5|13462.5|13451.5|336
1730230200000|2024-10-29 19:30:00|13465.5|13453.5|13463.5|13451.5|13466.5|13454.5|13462.5|13451.5|154
1730230500000|2024-10-29 19:35:00|13462.5|13452.5|13461.5|13449.5|13463.5|13452.5|13459.5|13447.5|116
1730230800000|2024-10-29 19:40:00|13460.5|13448.5|13456.5|13446.5|13461.5|13449.5|13456.5|13444.5|216
1730231100000|2024-10-29 19:45:00|13455.5|13445.5|13450.5|13440.5|13457|13447|13450.5|13440.5|328
1730231400000|2024-10-29 19:50:00|13451|13441|13448.5|13438.5|13452|13442|13448|13438|124
1730231700000|2024-10-29 19:55:00|13448|13438|13438.5|13428.5|13448|13438|13437|13427|464
1730232000000|2024-10-29 20:00:00|13438|13428|13443|13433|13444|13434|13437.5|13427.5|59
1730232300000|2024-10-29 20:05:00|13442|13432|13445.5|13435.5|13445.5|13435.5|13441|13431|83
1730232600000|2024-10-29 20:10:00|13445|13435|13445.5|13435.5|13446.5|13436.5|13445|13435|17
1730232900000|2024-10-29 20:15:00|13445|13435|13445.5|13435.5|13447|13437|13445|13435|26
1730233200000|2024-10-29 20:20:00|13446|13436|13445.5|13435.5|13447|13437|13445|13435|23
1730233500000|2024-10-29 20:25:00|13445|13435|13445.5|13435.5|13447|13437|13445|13435|22
1730233800000|2024-10-29 20:30:00|13446|13436|13447|13437|13447.5|13437.5|13445.5|13435.5|22
1730234100000|2024-10-29 20:35:00|13447.5|13437.5|13454|13444|13454.5|13444.5|13447|13437|143
1730234400000|2024-10-29 20:40:00|13453.5|13443.5|13456|13446|13457|13447|13452.5|13442.5|59
1730234700000|2024-10-29 20:45:00|13455.5|13445.5|13455.5|13445.5|13457|13447|13454|13444|535
1730235000000|2024-10-29 20:50:00|13456|13446|13453|13443|13456.5|13446.5|13451|13441|159
1730235300000|2024-10-29 20:55:00|13453.5|13443.5|13452|13442|13455.5|13445.5|13452|13442|85
1730235600000|2024-10-29 21:00:00|13452.5|13442.5|13452|13442|13452.5|13442.5|13450|13440|4
1730235900000|2024-10-29 21:05:00|13451.5|13441.5|13449|13439|13451.5|13441.5|13449|13439|10
1730236200000|2024-10-29 21:10:00|13449.5|13439.5|13450|13440|13450|13440|13449.5|13439.5|21
1730236500000|2024-10-29 21:15:00|13457.3|13433.3|13456.8|13432.8|13458.7|13434.7|13455.3|13431.3|0
1730236800000|2024-10-29 21:20:00|13456.6|13432.6|13456.5|13432.5|13456.9|13432.9|13455.5|13431.5|0
1730237100000|2024-10-29 21:25:00|13456.8|13432.8|13456.4|13432.4|13456.9|13432.9|13455.2|13431.2|0
1730237400000|2024-10-29 21:30:00|13456.5|13432.5|13458.1|13434.1|13458.5|13434.5|13456.4|13432.4|0
1730237700000|2024-10-29 21:35:00|13458|13434|13458.4|13434.4|13458.4|13434.4|13457.7|13433.7|0
1730238000000|2024-10-29 21:40:00|13458.5|13434.5|13460.3|13436.3|13460.8|13436.8|13457.8|13433.8|0
1730238300000|2024-10-29 21:45:00|13460.2|13436.2|13460.2|13436.2|13461|13437|13459.9|13435.9|0
1730238600000|2024-10-29 21:50:00|13460.1|13436.1|13459.5|13435.5|13460.2|13436.2|13459.4|13435.4|0
1730238900000|2024-10-29 21:55:00|13459.7|13435.7|13459.5|13435.5|13459.8|13435.8|13459.5|13435.5|0
1730239200000|2024-10-29 22:00:00|13462.4|13438.4|13466.8|13442.8|13467.2|13443.2|13458.6|13434.6|0
1730239500000|2024-10-29 22:05:00|13466.9|13442.9|13473.4|13449.4|13474.1|13450.1|13466.9|13442.9|0
1730239800000|2024-10-29 22:10:00|13473.2|13449.2|13471.7|13447.7|13473.6|13449.6|13470.5|13446.5|0
1730240100000|2024-10-29 22:15:00|13471.5|13447.5|13476.6|13452.6|13476.6|13452.6|13470.2|13446.2|0
1730240400000|2024-10-29 22:20:00|13476.4|13452.4|13478.7|13454.7|13479.2|13455.2|13475.9|13451.9|0
1730240700000|2024-10-29 22:25:00|13479|13455|13478.4|13454.4|13479.1|13455.1|13477.8|13453.8|0
1730241000000|2024-10-29 22:30:00|13478.2|13454.2|13482.8|13458.8|13482.8|13458.8|13478.2|13454.2|0
1730241300000|2024-10-29 22:35:00|13483|13459|13499|13475|13499|13475|13482.4|13458.4|0
1730241600000|2024-10-29 22:40:00|13499.3|13475.3|13498.5|13474.5|13499.8|13475.8|13497.8|13473.8|0
1730241900000|2024-10-29 22:45:00|13498.2|13474.2|13499.2|13475.2|13499.6|13475.6|13497.8|13473.8|0
1730242200000|2024-10-29 22:50:00|13499.6|13475.6|13500.4|13476.4|13501.5|13477.5|13498.9|13474.9|0
1730242500000|2024-10-29 22:55:00|13500.7|13476.7|13500.2|13476.2|13501.4|13477.4|13500.2|13476.2|0
1730242800000|2024-10-29 23:00:00|13500.5|13476.5|13495.6|13471.6|13500.6|13476.6|13495.6|13471.6|0
1730243100000|2024-10-29 23:05:00|13495.3|13471.3|13494.1|13470.1|13496.8|13472.8|13493.8|13469.8|0
1730243400000|2024-10-29 23:10:00|13494.3|13470.3|13496.2|13472.2|13496.2|13472.2|13493.6|13469.6|0
1730243700000|2024-10-29 23:15:00|13496|13472|13497.7|13473.7|13498.8|13474.8|13495|13471|0
1730244000000|2024-10-29 23:20:00|13497.3|13473.3|13499.5|13475.5|13499.5|13475.5|13497.3|13473.3|0
1730244300000|2024-10-29 23:25:00|13499.4|13475.4|13499.7|13475.7|13501|13477|13499.2|13475.2|0
1730244600000|2024-10-29 23:30:00|13499.4|13475.4|13498.6|13474.6|13499.4|13475.4|13497.9|13473.9|0
1730244900000|2024-10-29 23:35:00|13498.3|13474.3|13497.9|13473.9|13499|13475|13497.5|13473.5|0
1730245200000|2024-10-29 23:40:00|13497.7|13473.7|13498.7|13474.7|13498.9|13474.9|13496.3|13472.3|0
1730245500000|2024-10-29 23:45:00|13498.5|13474.5|13497.4|13473.4|13498.9|13474.9|13497.4|13473.4|0
1730245800000|2024-10-29 23:50:00|13497.2|13473.2|13499|13475|13499.4|13475.4|13496.6|13472.6|0
1730246100000|2024-10-29 23:55:00|13499.4|13475.4|13499|13475|13500.9|13476.9|13499|13475|0
1730246400000|2024-10-30 00:00:00|13498.7|13474.7|13499.4|13475.4|13499.8|13475.8|13497.5|13473.5|0
1730246700000|2024-10-30 00:05:00|13499.6|13475.6|13500.9|13476.9|13501.1|13477.1|13498.6|13474.6|0
1730247000000|2024-10-30 00:10:00|13500.6|13476.6|13509.2|13485.2|13510.4|13486.4|13500.6|13476.6|0
1730247300000|2024-10-30 00:15:00|13509.1|13485.1|13510.4|13486.4|13510.7|13486.7|13507.1|13483.1|0
1730247600000|2024-10-30 00:20:00|13510|13486|13513.6|13489.6|13514.8|13490.8|13510|13486|0
1730247900000|2024-10-30 00:25:00|13514|13490|13517.1|13493.1|13518|13494|13514|13490|0
1730248200000|2024-10-30 00:30:00|13517.5|13493.5|13516.3|13492.3|13518|13494|13515.9|13491.9|0
1730248500000|2024-10-30 00:35:00|13516.1|13492.1|13520.1|13496.1|13521.2|13497.2|13515.9|13491.9|0
1730248800000|2024-10-30 00:40:00|13520.5|13496.5|13518.1|13494.1|13522.4|13498.4|13517.7|13493.7|0
1730249100000|2024-10-30 00:45:00|13517.7|13493.7|13504.6|13480.6|13518.4|13494.4|13504.6|13480.6|0
1730249400000|2024-10-30 00:50:00|13504.4|13480.4|13490.2|13466.2|13504.4|13480.4|13490|13466|0
1730249700000|2024-10-30 00:55:00|13490.3|13466.3|13480.1|13456.1|13491.3|13467.3|13479.7|13455.7|0
1730250000000|2024-10-30 01:00:00|13479.9|13455.9|13475.5|13465.5|13480.1|13468.5|13459|13449|3121
1730250300000|2024-10-30 01:05:00|13475|13465|13466.5|13456.5|13475|13465|13464.5|13454.5|820
1730250600000|2024-10-30 01:10:00|13465.5|13455.5|13465.5|13455.5|13467|13457|13456.5|13446.5|1547
1730250900000|2024-10-30 01:15:00|13467|13457|13427|13417|13468|13458|13422|13412|2886
1730251200000|2024-10-30 01:20:00|13426.5|13416.5|13392|13382|13426.5|13416.5|13382.5|13372.5|3295
1730251500000|2024-10-30 01:25:00|13391.5|13381.5|13434.5|13424.5|13462|13452|13383|13373|5578
1730251800000|2024-10-30 01:30:00|13437.5|13427.5|13449|13439|13464.5|13454.5|13414|13404|17354
1730252100000|2024-10-30 01:35:00|13451.5|13441.5|13410.5|13400.5|13453.5|13443.5|13387|13377|7321
1730252400000|2024-10-30 01:40:00|13411.5|13401.5|13406|13396|13430|13420|13403|13393|6373
1730252700000|2024-10-30 01:45:00|13404|13394|13391|13381|13413|13403|13390|13380|4844
1730253000000|2024-10-30 01:50:00|13392|13382|13419|13409|13421|13411|13368|13358|7487
1730253300000|2024-10-30 01:55:00|13418|13408|13417|13407|13423|13413|13398|13388|3757
1730253600000|2024-10-30 02:00:00|13416|13406|13406|13396|13428|13418|13402|13392|2723
1730253900000|2024-10-30 02:05:00|13405|13395|13413|13403|13415|13405|13391|13381|3915
1730254200000|2024-10-30 02:10:00|13414|13404|13406|13396|13419|13409|13401|13391|3911
1730254500000|2024-10-30 02:15:00|13407|13397|13399|13389|13408|13398|13393|13383|3240
1730254800000|2024-10-30 02:20:00|13398|13388|13387|13377|13405|13395|13384|13374|4623
1730255100000|2024-10-30 02:25:00|13386|13376|13365|13355|13394|13384|13351|13341|8525
1730255400000|2024-10-30 02:30:00|13363|13353|13343|13333|13365|13355|13332|13322|6911
1730255700000|2024-10-30 02:35:00|13344|13334|13341|13331|13346|13336|13326|13316|3511
1730256000000|2024-10-30 02:40:00|13340|13330|13342|13332|13353|13343|13337|13327|2202
1730256300000|2024-10-30 02:45:00|13343|13333|13344|13334|13351|13341|13336|13326|2567
1730256600000|2024-10-30 02:50:00|13345|13335|13362|13352|13363|13353|13341|13331|2879
1730256900000|2024-10-30 02:55:00|13361|13351|13358|13348|13371|13361|13355|13345|1927
1730257200000|2024-10-30 03:00:00|13356|13346|13344|13334|13366|13356|13342|13332|2619
1730257500000|2024-10-30 03:05:00|13343|13333|13336|13326|13351|13341|13335|13325|2295
1730257800000|2024-10-30 03:10:00|13337|13327|13332|13322|13342|13332|13327|13317|1925
1730258100000|2024-10-30 03:15:00|13331|13321|13314|13304|13332|13322|13312|13302|3683
1730258400000|2024-10-30 03:20:00|13313|13303|13284|13274|13318|13308|13280|13270|6626
1730258700000|2024-10-30 03:25:00|13285|13275|13265|13255|13291|13281|13261|13251|7377
1730259000000|2024-10-30 03:30:00|13266|13256|13233|13223|13268|13258|13232|13222|2782
1730259300000|2024-10-30 03:35:00|13232|13222|13232|13222|13241|13231|13229|13219|3992
1730259600000|2024-10-30 03:40:00|13233|13223|13225|13215|13238|13228|13224|13214|3677
1730259900000|2024-10-30 03:45:00|13223|13213|13243|13233|13248|13238|13222|13212|2729
1730260200000|2024-10-30 03:50:00|13244|13234|13227|13217|13245|13235|13225|13215|1513
1730260500000|2024-10-30 03:55:00|13228|13218|13231|13221|13232|13222|13227|13217|1027
1730260800000|2024-10-30 04:00:00|13232|13222|13230|13220|13233|13223|13228|13218|513
1730261100000|2024-10-30 04:05:00|13231|13221|13234|13224|13234|13224|13229|13219|448
1730261400000|2024-10-30 04:10:00|13233|13223|13246|13236|13248|13238|13233|13223|2633
1730261700000|2024-10-30 04:15:00|13245|13235|13249|13239|13251|13241|13245|13235|828
1730262000000|2024-10-30 04:20:00|13248|13238|13250|13240|13253|13243|13247|13237|440
1730262300000|2024-10-30 04:25:00|13251|13241|13251|13241|13254|13244|13248|13238|528
1730262600000|2024-10-30 04:30:00|13250|13240|13254|13244|13254|13244|13248|13238|414
1730262900000|2024-10-30 04:35:00|13253|13243|13254|13244|13255|13245|13251|13241|400
1730263200000|2024-10-30 04:40:00|13253|13243|13251|13241|13256|13246|13249|13239|579
1730263500000|2024-10-30 04:45:00|13249|13239|13251|13241|13253|13243|13249|13239|297
1730263800000|2024-10-30 04:50:00|13250|13240|13252|13242|13252|13242|13247|13237|377
1730264100000|2024-10-30 04:55:00|13253|13243|13250|13240|13254|13244|13248|13238|953
1730264400000|2024-10-30 05:00:00|13248|13238|13235|13225|13259|13249|13233|13223|6904
1730264700000|2024-10-30 05:05:00|13234|13224|13233|13223|13248|13238|13225|13215|6279
1730265000000|2024-10-30 05:10:00|13232|13222|13233|13223|13254|13244|13229|13219|3366
1730265300000|2024-10-30 05:15:00|13232|13222|13218|13208|13241|13231|13218|13208|4451
1730265600000|2024-10-30 05:20:00|13219|13209|13227|13217|13235|13225|13217|13207|4324
1730265900000|2024-10-30 05:25:00|13226|13216|13231|13221|13241|13231|13222|13212|3234
1730266200000|2024-10-30 05:30:00|13230|13220|13237|13227|13246|13236|13225|13215|3404
1730266500000|2024-10-30 05:35:00|13238|13228|13235|13225|13244|13234|13232|13222|2877
1730266800000|2024-10-30 05:40:00|13234|13224|13244|13234|13253|13243|13233|13223|3565
1730267100000|2024-10-30 05:45:00|13243|13233|13237|13227|13244|13234|13232|13222|3262
1730267400000|2024-10-30 05:50:00|13238|13228|13280|13270|13282|13272|13234|13224|3234
1730267700000|2024-10-30 05:55:00|13279|13269|13272|13262|13289|13279|13266|13256|2849
1730268000000|2024-10-30 06:00:00|13270|13260|13253|13243|13289|13279|13248|13238|4030
1730268300000|2024-10-30 06:05:00|13252|13242|13251|13241|13266|13256|13246|13236|4305
1730268600000|2024-10-30 06:10:00|13252|13242|13264|13254|13268|13258|13238|13228|2716
1730268900000|2024-10-30 06:15:00|13262|13252|13288|13278|13288|13278|13262|13252|2689
1730269200000|2024-10-30 06:20:00|13287|13277|13271|13261|13288|13278|13270|13260|2734
1730269500000|2024-10-30 06:25:00|13272|13262|13297|13287|13303|13293|13268|13258|5216
1730269800000|2024-10-30 06:30:00|13298|13288|13286|13276|13301|13291|13275|13265|4549
1730270100000|2024-10-30 06:35:00|13285|13275|13302|13292|13315|13305|13280|13270|4194
1730270400000|2024-10-30 06:40:00|13303|13293|13325|13315|13332|13322|13303|13293|6618
1730270700000|2024-10-30 06:45:00|13323|13313|13278|13268|13327|13317|13274|13264|8295
1730271000000|2024-10-30 06:50:00|13277|13267|13285|13275|13291|13281|13275|13265|6379
1730271300000|2024-10-30 06:55:00|13284|13274|13279|13269|13295|13285|13278|13268|5542
1730271600000|2024-10-30 07:00:00|13278|13268|13275|13265|13283|13273|13274|13264|2078
1730271900000|2024-10-30 07:05:00|13276|13266|13276|13266|13279|13269|13274|13264|902
1730272200000|2024-10-30 07:10:00|13277|13267|13279|13269|13281|13271|13275|13265|882
1730272500000|2024-10-30 07:15:00|13280|13270|13282|13272|13285|13275|13279|13269|1248
1730272800000|2024-10-30 07:20:00|13284|13274|13278|13268|13284|13274|13277|13267|772
1730273100000|2024-10-30 07:25:00|13279|13269|13276|13266|13280|13270|13275|13265|624
1730273400000|2024-10-30 07:30:00|13275|13265|13276|13266|13280|13270|13275|13265|755
1730273700000|2024-10-30 07:35:00|13278|13268|13272|13262|13279|13269|13270|13260|859
1730274000000|2024-10-30 07:40:00|13271|13261|13271|13261|13272|13262|13268|13258|932
1730274300000|2024-10-30 07:45:00|13270|13260|13273|13263|13274|13264|13268|13258|970
1730274600000|2024-10-30 07:50:00|13274|13264|13267|13257|13274|13264|13265|13255|1021
1730274900000|2024-10-30 07:55:00|13268|13258|13266|13256|13269|13259|13265|13255|819
1730275200000|2024-10-30 08:00:00|13267|13255|13274|13263|13275|13263|13267|13255|832
1730275500000|2024-10-30 08:05:00|13273|13262|13271|13259|13275|13264|13270|13259|1027
1730275800000|2024-10-30 08:10:00|13270|13260|13272|13261|13274|13262|13269|13258|1356
1730276100000|2024-10-30 08:15:00|13273|13262|13277|13266|13278|13267|13272|13262|1479
1730276400000|2024-10-30 08:20:00|13276|13265|13277|13265|13278|13267|13273|13262|1662
1730276700000|2024-10-30 08:25:00|13276|13266|13276|13263|13279|13268|13273|13261|1723
1730277000000|2024-10-30 08:30:00|13280.7|13256.7|13277|13253|13281.7|13257.7|13275.3|13251.3|0
1730277300000|2024-10-30 08:35:00|13277.4|13253.4|13275.2|13251.2|13278.8|13254.8|13274.6|13250.6|453
1730277600000|2024-10-30 08:40:00|13275|13251|13265.4|13241.4|13275.2|13251.2|13264.7|13240.7|0
1730277900000|2024-10-30 08:45:00|13265.6|13241.6|13265.3|13241.3|13266.8|13242.8|13262.1|13238.1|0
1730278200000|2024-10-30 08:50:00|13265.5|13241.5|13265.8|13241.8|13268.2|13244.2|13264.6|13240.6|0
1730278500000|2024-10-30 08:55:00|13265.4|13241.4|13263.4|13239.4|13265.4|13241.4|13262.4|13238.4|0
1730278800000|2024-10-30 09:00:00|13263.2|13239.2|13267|13256|13276|13262|13262.2|13238.2|781
1730279100000|2024-10-30 09:05:00|13268|13255|13262|13251|13270|13258|13262|13251|271
1730279400000|2024-10-30 09:10:00|13261|13250|13255|13244|13262|13250|13255|13243|576
1730279700000|2024-10-30 09:15:00|13256|13245|13260|13248|13260|13249|13254|13243|794
1730280000000|2024-10-30 09:20:00|13259|13249|13261|13249|13266|13255|13259|13248|584
1730280300000|2024-10-30 09:25:00|13260|13250|13262|13251|13263|13252|13255|13244|175
1730280600000|2024-10-30 09:30:00|13261|13250|13256|13244|13263|13251|13253|13241|235
1730280900000|2024-10-30 09:35:00|13255|13245|13257|13245|13260|13248|13255|13244|103
1730281200000|2024-10-30 09:40:00|13256|13246|13251|13239|13259|13247|13247|13236|553
1730281500000|2024-10-30 09:45:00|13250|13238|13252|13240|13254|13243|13247|13235|460
1730281800000|2024-10-30 09:50:00|13251|13241|13250|13239|13255|13244|13250|13238|215
1730282100000|2024-10-30 09:55:00|13251|13238|13253|13242|13254|13243|13250|13238|129
1730282400000|2024-10-30 10:00:00|13254|13241|13254|13242|13255|13243|13251|13240|101
1730282700000|2024-10-30 10:05:00|13253|13241|13247|13236|13255|13244|13245|13234|413
1730283000000|2024-10-30 10:10:00|13246|13235|13250|13238|13251|13240|13245|13233|294
1730283300000|2024-10-30 10:15:00|13249|13239|13249|13237|13251|13239|13246|13235|285
1730283600000|2024-10-30 10:20:00|13248|13238|13245|13234|13250|13239|13244|13233|284
1730283900000|2024-10-30 10:25:00|13246|13233|13244|13233|13246|13234|13243|13232|320
1730284200000|2024-10-30 10:30:00|13246|13234|13240|13228|13246|13235|13238|13226|463
1730284500000|2024-10-30 10:35:00|13239|13227|13237|13226|13240|13228|13229|13217|1379
1730284800000|2024-10-30 10:40:00|13238|13225|13238|13226|13238|13227|13237|13225|51
1730285100000|2024-10-30 10:45:00|13243|13232|13242|13231|13244|13232|13241|13230|478
1730285400000|2024-10-30 10:50:00|13243|13230|13234|13223|13243|13232|13233|13222|184
1730285700000|2024-10-30 10:55:00|13235|13224|13242|13231|13244|13233|13235|13224|138
1730286000000|2024-10-30 11:00:00|13243|13232|13244|13232|13248|13237|13242|13231|105
1730286300000|2024-10-30 11:05:00|13245|13233|13248|13236|13250|13239|13244|13233|187
1730286600000|2024-10-30 11:10:00|13247|13235|13245|13234|13251|13239|13244|13233|170
1730286900000|2024-10-30 11:15:00|13244|13233|13239|13227|13245|13234|13237|13226|312
1730287200000|2024-10-30 11:20:00|13238|13226|13240|13229|13242|13230|13237|13226|199
1730287500000|2024-10-30 11:25:00|13241|13230|13237|13225|13244|13232|13236|13224|264
1730287800000|2024-10-30 11:30:00|13236|13226|13238|13226|13240|13228|13236|13224|224
1730288100000|2024-10-30 11:35:00|13239|13227|13240|13228|13241|13229|13238|13226|93
1730288400000|2024-10-30 11:40:00|13239|13227|13237|13225|13239|13227|13235|13223|248
1730288700000|2024-10-30 11:45:00|13236|13226|13227|13216|13237|13226|13227|13216|400
1730289000000|2024-10-30 11:50:00|13228|13217|13231|13220|13232|13221|13228|13216|367
1730289300000|2024-10-30 11:55:00|13230|13219|13232|13220|13232|13221|13230|13219|140
1730289600000|2024-10-30 12:00:00|13231|13219|13220|13209|13231|13219|13217|13206|1847
1730289900000|2024-10-30 12:05:00|13221|13210|13220|13209|13228|13216|13220|13209|437
1730290200000|2024-10-30 12:10:00|13221|13208|13229|13217|13229|13218|13220|13208|282
1730290500000|2024-10-30 12:15:00|13227|13215|13220|13209|13229|13217|13219|13208|684
1730290800000|2024-10-30 12:20:00|13221|13210|13209|13198|13221|13210|13209|13198|750
1730291100000|2024-10-30 12:25:00|13210|13197|13211|13196|13215|13203|13208|13196|353
1730291400000|2024-10-30 12:30:00|13209|13198|13210|13199|13212|13201|13207|13196|491
1730291700000|2024-10-30 12:35:00|13211|13200|13211|13200|13214|13203|13208|13197|968
1730292000000|2024-10-30 12:40:00|13212|13201|13207|13196|13215|13204|13207|13196|275
1730292300000|2024-10-30 12:45:00|13206|13194|13206|13195|13208|13197|13201|13190|516
1730292600000|2024-10-30 12:50:00|13207|13196|13203|13192|13208|13196|13202|13191|590
1730292900000|2024-10-30 12:55:00|13204|13193|13203|13192|13206|13195|13200|13189|583
1730293200000|2024-10-30 13:00:00|13204|13193|13202|13191|13208|13196|13201|13190|411
1730293500000|2024-10-30 13:05:00|13201|13190|13201|13190|13203|13191|13200|13189|451
1730293800000|2024-10-30 13:10:00|13200|13189|13202|13191|13203|13191|13200|13189|524
1730294100000|2024-10-30 13:15:00|13201|13190|13204|13193|13205|13193|13200|13189|691
1730294400000|2024-10-30 13:20:00|13203|13192|13207|13196|13207|13196|13199|13188|669
1730294700000|2024-10-30 13:25:00|13206|13195|13211|13200|13216|13205|13206|13195|617
1730295000000|2024-10-30 13:30:00|13212|13199|13213|13201|13222|13211|13202|13190|1403
1730295300000|2024-10-30 13:35:00|13212|13200|13237|13226|13238|13227|13211|13200|1833
1730295600000|2024-10-30 13:40:00|13236|13224|13222|13210|13236|13224|13220|13209|1263
1730295900000|2024-10-30 13:45:00|13223|13211|13228|13216|13231|13220|13217|13206|1044
1730296200000|2024-10-30 13:50:00|13227|13215|13253|13241|13253|13241|13226|13215|2038
1730296500000|2024-10-30 13:55:00|13252|13242|13250|13238|13260|13248|13249|13238|1001
1730296800000|2024-10-30 14:00:00|13251|13239|13236|13224|13251|13239|13229|13218|1454
1730297100000|2024-10-30 14:05:00|13237|13225|13247|13236|13248|13236|13229|13218|994
1730297400000|2024-10-30 14:10:00|13246|13235|13255|13243|13255|13244|13240|13229|632
1730297700000|2024-10-30 14:15:00|13254|13244|13255|13244|13260|13249|13252|13241|1115
1730298000000|2024-10-30 14:20:00|13256|13243|13258|13246|13266|13255|13254|13243|1216
1730298300000|2024-10-30 14:25:00|13257|13247|13268|13256|13273|13261|13256|13245|834
1730298600000|2024-10-30 14:30:00|13267|13255|13267|13256|13269|13258|13263|13251|634
1730298900000|2024-10-30 14:35:00|13268|13257|13278|13267|13278|13267|13262|13251|781
1730299200000|2024-10-30 14:40:00|13279|13268|13263|13252|13279|13268|13262|13251|461
1730299500000|2024-10-30 14:45:00|13262|13251|13262|13250|13267|13255|13257|13246|273
1730299800000|2024-10-30 14:50:00|13263|13251|13264|13253|13270|13259|13260|13249|301
1730300100000|2024-10-30 14:55:00|13265|13252|13271|13260|13271|13260|13262|13251|305
1730300400000|2024-10-30 15:00:00|13270|13259|13262|13250|13272|13260|13260|13248|324
1730300700000|2024-10-30 15:05:00|13263|13251|13269|13257|13270|13258|13261|13250|192
1730301000000|2024-10-30 15:10:00|13268|13258|13265|13254|13270|13258|13261|13250|248
1730301300000|2024-10-30 15:15:00|13266|13255|13272|13260|13274|13262|13266|13254|509
1730301600000|2024-10-30 15:20:00|13271|13261|13275|13264|13276|13264|13270|13258|328
1730301900000|2024-10-30 15:25:00|13274|13263|13277|13266|13280|13269|13271|13260|561
1730302200000|2024-10-30 15:30:00|13278|13267|13280|13268|13284|13273|13277|13266|759
1730302500000|2024-10-30 15:35:00|13279|13267|13280|13269|13283|13271|13277|13266|805
1730302800000|2024-10-30 15:40:00|13281|13270|13284|13272|13284|13273|13281|13269|364
1730303100000|2024-10-30 15:45:00|13283|13273|13288|13276|13288|13277|13282|13271|1312
1730303400000|2024-10-30 15:50:00|13287|13277|13298|13286|13298|13287|13287|13276|1403
1730303700000|2024-10-30 15:55:00|13297|13287|13292|13281|13298|13287|13290|13279|234
1730304000000|2024-10-30 16:00:00|13293|13280|13287|13276|13297|13285|13285|13274|867
1730304300000|2024-10-30 16:05:00|13288|13277|13285|13274|13289|13278|13280|13269|961
1730304600000|2024-10-30 16:10:00|13284|13273|13282|13271|13291|13279|13281|13270|446
1730304900000|2024-10-30 16:15:00|13283|13272|13287|13275|13289|13278|13282|13270|1102
1730305200000|2024-10-30 16:20:00|13286|13276|13283|13271|13289|13278|13280|13269|742
1730305500000|2024-10-30 16:25:00|13282|13272|13286|13275|13288|13277|13282|13271|567
1730305800000|2024-10-30 16:30:00|13285|13274|13282|13271|13286|13275|13279|13268|345
1730306100000|2024-10-30 16:35:00|13283|13270|13288|13276|13288|13277|13280|13269|366
1730306400000|2024-10-30 16:40:00|13287|13277|13291|13280|13291|13280|13285|13274|311
1730306700000|2024-10-30 16:45:00|13290|13279|13292|13281|13293|13281|13289|13277|123
1730307000000|2024-10-30 16:50:00|13293|13282|13291|13280|13293|13282|13290|13279|98
1730307300000|2024-10-30 16:55:00|13292|13279|13287|13276|13292|13279|13286|13275|115
1730307600000|2024-10-30 17:00:00|13286|13275|13286|13274|13289|13277|13283|13272|390
1730307900000|2024-10-30 17:05:00|13285|13275|13282|13270|13286|13275|13281|13270|123
1730308200000|2024-10-30 17:10:00|13281|13271|13284|13273|13286|13274|13281|13270|131
1730308500000|2024-10-30 17:15:00|13283|13272|13288|13276|13288|13277|13283|13271|148
1730308800000|2024-10-30 17:20:00|13287|13277|13287|13276|13290|13279|13287|13276|97
1730309100000|2024-10-30 17:25:00|13288|13277|13283|13272|13290|13278|13282|13271|175
1730309400000|2024-10-30 17:30:00|13284|13271|13280|13268|13285|13274|13279|13267|175
1730309700000|2024-10-30 17:35:00|13279|13269|13282|13270|13285|13273|13278|13266|240
1730310000000|2024-10-30 17:40:00|13281|13269|13283|13272|13284|13273|13278|13267|87
1730310300000|2024-10-30 17:45:00|13284|13273|13283|13272|13288|13276|13282|13270|138
1730310600000|2024-10-30 17:50:00|13282|13271|13281|13270|13284|13273|13279|13267|153
1730310900000|2024-10-30 17:55:00|13282|13269|13280|13269|13282|13270|13280|13268|106
1730311200000|2024-10-30 18:00:00|13281|13268|13286|13275|13286|13275|13279|13268|181
1730311500000|2024-10-30 18:05:00|13287|13276|13292|13280|13292|13280|13287|13275|154
1730311800000|2024-10-30 18:10:00|13293|13281|13300|13289|13300|13289|13292|13281|389
1730312100000|2024-10-30 18:15:00|13299|13288|13300|13289|13301|13290|13299|13288|286
1730312400000|2024-10-30 18:20:00|13301|13290|13301|13290|13301|13290|13299|13288|191
1730312700000|2024-10-30 18:25:00|13300|13289|13300|13288|13301|13290|13299|13288|212
1730313000000|2024-10-30 18:30:00|13299|13289|13296|13285|13301|13290|13296|13285|261
1730313300000|2024-10-30 18:35:00|13297|13286|13298|13287|13299|13287|13296|13285|219
1730313600000|2024-10-30 18:40:00|13299|13288|13298|13287|13301|13290|13297|13286|173
1730313900000|2024-10-30 18:45:00|13299|13288|13295|13284|13300|13288|13293|13282|87
1730314200000|2024-10-30 18:50:00|13296|13283|13300|13288|13300|13288|13295|13283|102
1730314500000|2024-10-30 18:55:00|13299|13287|13303|13291|13304|13292|13298|13286|170
1730314800000|2024-10-30 19:00:00|13302|13290|13295|13284|13303|13290|13295|13284|80
1730315100000|2024-10-30 19:05:00|13293|13283|13297|13286|13298|13286|13289|13278|92
1730315400000|2024-10-30 19:10:00|13298|13285|13302|13291|13302|13291|13298|13285|92
1730315700000|2024-10-30 19:15:00|13301|13290|13302|13291|13302|13291|13299|13287|202
1730316000000|2024-10-30 19:20:00|13303|13292|13302|13291|13303|13292|13301|13290|30
1730316300000|2024-10-30 19:25:00|13303|13292|13305|13293|13305|13293|13302|13292|60
1730316600000|2024-10-30 19:30:00|13304|13294|13298|13286|13305|13294|13298|13286|91
1730316900000|2024-10-30 19:35:00|13297|13287|13299|13287|13301|13289|13297|13285|48
1730317200000|2024-10-30 19:40:00|13300|13288|13297|13287|13300|13289|13297|13286|39
1730317500000|2024-10-30 19:45:00|13297.5|13287.5|13297|13287|13301|13291|13295|13285|152
1730317800000|2024-10-30 19:50:00|13296.5|13286.5|13300.5|13290.5|13304.5|13294.5|13293|13283|225
1730318100000|2024-10-30 19:55:00|13301|13291|13284.5|13274.5|13301|13291|13284.5|13274.5|193
1730318400000|2024-10-30 20:00:00|13285|13275|13294.5|13284.5|13294.5|13284.5|13284.5|13274.5|50
1730318700000|2024-10-30 20:05:00|13292.5|13282.5|13293.5|13283.5|13293.5|13283.5|13290.5|13280.5|76
1730319000000|2024-10-30 20:10:00|13294|13284|13290|13280|13294.5|13284.5|13288.5|13278.5|51
1730319300000|2024-10-30 20:15:00|13290.5|13280.5|13289.5|13279.5|13292.5|13282.5|13289.5|13279.5|21
1730319600000|2024-10-30 20:20:00|13290|13280|13290|13280|13291|13281|13289.5|13279.5|21
1730319900000|2024-10-30 20:25:00|13290.5|13280.5|13295|13285|13295.5|13285.5|13290.5|13280.5|27
1730320200000|2024-10-30 20:30:00|13295.5|13285.5|13298|13288|13299.5|13289.5|13295.5|13285.5|42
1730320500000|2024-10-30 20:35:00|13298.5|13288.5|13299.5|13289.5|13299.5|13289.5|13298|13288|13
1730320800000|2024-10-30 20:40:00|13299|13289|13297.5|13287.5|13300.5|13290.5|13296.5|13286.5|44
1730321100000|2024-10-30 20:45:00|13298|13288|13293|13283|13298.5|13288.5|13291.5|13281.5|51
1730321400000|2024-10-30 20:50:00|13293.5|13283.5|13297|13287|13297|13287|13291.5|13281.5|32
1730321700000|2024-10-30 20:55:00|13297.5|13287.5|13300|13290|13300.5|13290.5|13297|13287|37
1730322000000|2024-10-30 21:00:00|13300.5|13290.5|13304.5|13294.5|13304.5|13294.5|13300.5|13290.5|4
1730322300000|2024-10-30 21:05:00|13303|13293|13303|13293|13303|13293|13303|13293|18
1730322600000|2024-10-30 21:10:00|13303.5|13293.5|13303.5|13293.5|13303.5|13293.5|13303.5|13293.5|14
1730322900000|2024-10-30 21:15:00|13310.2|13286.2|13311.7|13287.7|13312.2|13288.2|13309.7|13285.7|1
1730323200000|2024-10-30 21:20:00|13311.5|13287.5|13313.9|13289.9|13313.9|13289.9|13311.4|13287.4|0
1730323500000|2024-10-30 21:25:00|13314.2|13290.2|13312.7|13288.7|13314.3|13290.3|13312.3|13288.3|0
1730323800000|2024-10-30 21:30:00|13311.9|13287.9|13308.8|13284.8|13311.9|13287.9|13308.8|13284.8|0
1730324100000|2024-10-30 21:35:00|13308.5|13284.5|13309|13285|13309.5|13285.5|13307.9|13283.9|0
1730324400000|2024-10-30 21:40:00|13308.9|13284.9|13309|13285|13309.5|13285.5|13308.1|13284.1|0
1730324700000|2024-10-30 21:45:00|13309.1|13285.1|13307.2|13283.2|13309.1|13285.1|13306.4|13282.4|0
1730325000000|2024-10-30 21:50:00|13307.1|13283.1|13308|13284|13308.8|13284.8|13306.6|13282.6|0
1730325300000|2024-10-30 21:55:00|13308.1|13284.1|13304.9|13280.9|13308.6|13284.6|13304.9|13280.9|0
1730325600000|2024-10-30 22:00:00|13304.7|13280.7|13297.7|13273.7|13310.5|13286.5|13293.7|13269.7|0
1730325900000|2024-10-30 22:05:00|13297.5|13273.5|13293.8|13269.8|13299.4|13275.4|13293.2|13269.2|0
1730326200000|2024-10-30 22:10:00|13294.1|13270.1|13288.2|13264.2|13294.9|13270.9|13287.1|13263.1|0
1730326500000|2024-10-30 22:15:00|13288.4|13264.4|13289.7|13265.7|13291.6|13267.6|13287.5|13263.5|0
1730326800000|2024-10-30 22:20:00|13289.5|13265.5|13287.5|13263.5|13290.5|13266.5|13286.8|13262.8|0
1730327100000|2024-10-30 22:25:00|13287.2|13263.2|13292.1|13268.1|13292.5|13268.5|13287.1|13263.1|0
1730327400000|2024-10-30 22:30:00|13292.3|13268.3|13291.4|13267.4|13293.3|13269.3|13289.9|13265.9|0
1730327700000|2024-10-30 22:35:00|13291.7|13267.7|13292.4|13268.4|13294|13270|13291|13267|0
1730328000000|2024-10-30 22:40:00|13292.3|13268.3|13294.6|13270.6|13296.5|13272.5|13291|13267|0
1730328300000|2024-10-30 22:45:00|13294.9|13270.9|13290.8|13266.8|13295|13271|13289.3|13265.3|0
1730328600000|2024-10-30 22:50:00|13290.7|13266.7|13289.7|13265.7|13291.6|13267.6|13289|13265|0
1730328900000|2024-10-30 22:55:00|13289.6|13265.6|13290.2|13266.2|13290.2|13266.2|13288.3|13264.3|0
1730329200000|2024-10-30 23:00:00|13289.9|13265.9|13291|13267|13291|13267|13288|13264|0
1730329500000|2024-10-30 23:05:00|13290.8|13266.8|13291.3|13267.3|13292.5|13268.5|13290.2|13266.2|0
1730329800000|2024-10-30 23:10:00|13291.7|13267.7|13290.6|13266.6|13292.5|13268.5|13289.1|13265.1|0
1730330100000|2024-10-30 23:15:00|13290.3|13266.3|13289.7|13265.7|13292.1|13268.1|13289.7|13265.7|0
1730330400000|2024-10-30 23:20:00|13289.5|13265.5|13288.2|13264.2|13289.5|13265.5|13287.4|13263.4|0
1730330700000|2024-10-30 23:25:00|13288|13264|13288.5|13264.5|13290|13266|13287.8|13263.8|0
1730331000000|2024-10-30 23:30:00|13288.7|13264.7|13286.7|13262.7|13289.3|13265.3|13286.6|13262.6|0
1730331300000|2024-10-30 23:35:00|13286.6|13262.6|13289.5|13265.5|13290.5|13266.5|13286.6|13262.6|0
1730331600000|2024-10-30 23:40:00|13289.4|13265.4|13287.8|13263.8|13289.4|13265.4|13286.3|13262.3|0
1730331900000|2024-10-30 23:45:00|13287.7|13263.7|13286.4|13262.4|13288.4|13264.4|13285.3|13261.3|0
1730332200000|2024-10-30 23:50:00|13286.1|13262.1|13285.6|13261.6|13286.9|13262.9|13285.4|13261.4|0
1730332500000|2024-10-30 23:55:00|13285.4|13261.4|13284.6|13260.6|13285.8|13261.8|13284.1|13260.1|0
1730332800000|2024-10-31 00:00:00|13284.5|13260.5|13278.4|13254.4|13284.6|13260.6|13277.9|13253.9|0
1730333100000|2024-10-31 00:05:00|13278.5|13254.5|13280.2|13256.2|13280.2|13256.2|13275.6|13251.6|0
1730333400000|2024-10-31 00:10:00|13280.4|13256.4|13281.5|13257.5|13283.4|13259.4|13277.2|13253.2|0
1730333700000|2024-10-31 00:15:00|13281.7|13257.7|13278.2|13254.2|13282.2|13258.2|13277.9|13253.9|0
1730334000000|2024-10-31 00:20:00|13278.4|13254.4|13279|13255|13279.3|13255.3|13276.8|13252.8|0
1730334300000|2024-10-31 00:25:00|13279.1|13255.1|13277.4|13253.4|13279.3|13255.3|13277.2|13253.2|0
1730334600000|2024-10-31 00:30:00|13277.6|13253.6|13277.8|13253.8|13278.1|13254.1|13277.1|13253.1|0
1730334900000|2024-10-31 00:35:00|13277.4|13253.4|13277.2|13253.2|13277.8|13253.8|13275.6|13251.6|0
1730335200000|2024-10-31 00:40:00|13277.6|13253.6|13278.9|13254.9|13278.9|13254.9|13276.1|13252.1|0
1730335500000|2024-10-31 00:45:00|13278.7|13254.7|13294.2|13270.2|13294.2|13270.2|13278.2|13254.2|0
1730335800000|2024-10-31 00:50:00|13294|13270|13298|13274|13299.9|13275.9|13293.3|13269.3|0
1730336100000|2024-10-31 00:55:00|13298.2|13274.2|13296.8|13272.8|13298.2|13274.2|13295.8|13271.8|0
1730336400000|2024-10-31 01:00:00|13289|13279|13318.5|13308.5|13324.5|13314.5|13287.5|13277.5|2840
1730336700000|2024-10-31 01:05:00|13317|13307|13310|13300|13317.5|13307.5|13308|13298|1134
1730337000000|2024-10-31 01:10:00|13310.5|13300.5|13297|13287|13310.5|13300.5|13297|13287|566
1730337300000|2024-10-31 01:15:00|13296.5|13286.5|13296|13286|13302.5|13292.5|13289.5|13279.5|1067
1730337600000|2024-10-31 01:20:00|13295.5|13285.5|13296.5|13286.5|13303.5|13293.5|13295|13285|760
1730337900000|2024-10-31 01:25:00|13297|13287|13307|13297|13315.5|13305.5|13291.5|13281.5|2214
1730338200000|2024-10-31 01:30:00|13305.5|13295.5|13243.5|13233.5|13306|13296|13232.5|13222.5|13091
1730338500000|2024-10-31 01:35:00|13245|13235|13229.5|13219.5|13255|13245|13211|13201|6165
1730338800000|2024-10-31 01:40:00|13230|13220|13205.5|13195.5|13230|13220|13193.5|13183.5|6615
1730339100000|2024-10-31 01:45:00|13205|13195|13206|13196|13223|13213|13196|13186|4752
1730339400000|2024-10-31 01:50:00|13205|13195|13150|13140|13205|13195|13136|13126|7293
1730339700000|2024-10-31 01:55:00|13148|13138|13139|13129|13149|13139|13112|13102|6211
1730340000000|2024-10-31 02:00:00|13140|13130|13218|13208|13244|13234|13138|13128|10585
1730340300000|2024-10-31 02:05:00|13219|13209|13222|13212|13255|13245|13201|13191|7282
1730340600000|2024-10-31 02:10:00|13221|13211|13218|13208|13234|13224|13183|13173|5224
1730340900000|2024-10-31 02:15:00|13217|13207|13236|13226|13239|13229|13204|13194|2970
1730341200000|2024-10-31 02:20:00|13234|13224|13233|13223|13258|13248|13215|13205|3026
1730341500000|2024-10-31 02:25:00|13234|13224|13228|13218|13246|13236|13218|13208|3249
1730341800000|2024-10-31 02:30:00|13227|13217|13274|13264|13280|13270|13224|13214|3566
1730342100000|2024-10-31 02:35:00|13272|13262|13334|13324|13334|13324|13272|13262|6357
1730342400000|2024-10-31 02:40:00|13335|13325|13291|13281|13343|13333|13270|13260|4803
1730342700000|2024-10-31 02:45:00|13292|13282|13265|13255|13293|13283|13263|13253|3543
1730343000000|2024-10-31 02:50:00|13264|13254|13268|13258|13289|13279|13258|13248|2329
1730343300000|2024-10-31 02:55:00|13267|13257|13264|13254|13275|13265|13249|13239|2558
1730343600000|2024-10-31 03:00:00|13265|13255|13283|13273|13292|13282|13256|13246|1852
1730343900000|2024-10-31 03:05:00|13282|13272|13286|13276|13296|13286|13270|13260|2494
1730344200000|2024-10-31 03:10:00|13287|13277|13289|13279|13304|13294|13272|13262|2865
1730344500000|2024-10-31 03:15:00|13288|13278|13259|13249|13289|13279|13251|13241|3366
1730344800000|2024-10-31 03:20:00|13261|13251|13242|13232|13261|13251|13230|13220|3245
1730345100000|2024-10-31 03:25:00|13244|13234|13243|13233|13247|13237|13225|13215|2550
1730345400000|2024-10-31 03:30:00|13241|13231|13259|13249|13260|13250|13241|13231|700
1730345700000|2024-10-31 03:35:00|13258|13248|13269|13259|13271|13261|13256|13246|680
1730346000000|2024-10-31 03:40:00|13267|13257|13265|13255|13268|13258|13260|13250|362
1730346300000|2024-10-31 03:45:00|13264|13254|13253|13243|13264|13254|13251|13241|377
1730346600000|2024-10-31 03:50:00|13252|13242|13254|13244|13258|13248|13252|13242|314
1730346900000|2024-10-31 03:55:00|13255|13245|13251|13241|13255|13245|13248|13238|217
1730347200000|2024-10-31 04:00:00|13250|13240|13246|13236|13251|13241|13246|13236|100
1730347500000|2024-10-31 04:05:00|13247|13237|13244|13234|13247|13237|13237|13227|808
1730347800000|2024-10-31 04:10:00|13243|13233|13244|13234|13244|13234|13242|13232|83
1730348100000|2024-10-31 04:15:00|13247|13237|13254|13244|13254|13244|13246|13236|163
1730348400000|2024-10-31 04:20:00|13256|13246|13251|13241|13256|13246|13251|13241|152
1730348700000|2024-10-31 04:25:00|13249|13239|13249|13239|13250|13240|13249|13239|88
1730349000000|2024-10-31 04:30:00|13250|13240|13252|13242|13252|13242|13249|13239|45
1730349300000|2024-10-31 04:35:00|13253|13243|13252|13242|13256|13246|13252|13242|116
1730349600000|2024-10-31 04:40:00|13253|13243|13252|13242|13256|13246|13252|13242|137
1730349900000|2024-10-31 04:45:00|13253|13243|13252|13242|13255|13245|13250|13240|172
1730350200000|2024-10-31 04:50:00|13253|13243|13254|13244|13256|13246|13253|13243|167
1730350500000|2024-10-31 04:55:00|13253|13243|13252|13242|13254|13244|13251|13241|210
1730350800000|2024-10-31 05:00:00|13253|13243|13198|13188|13259|13249|13192|13182|6445
1730351100000|2024-10-31 05:05:00|13197|13187|13208|13198|13217|13207|13188|13178|2380
1730351400000|2024-10-31 05:10:00|13209|13199|13178|13168|13210|13200|13175|13165|2685
1730351700000|2024-10-31 05:15:00|13179|13169|13174|13164|13189|13179|13169|13159|3311
1730352000000|2024-10-31 05:20:00|13175|13165|13189|13179|13201|13191|13173|13163|3196
1730352300000|2024-10-31 05:25:00|13188|13178|13188|13178|13206|13196|13186|13176|1659
1730352600000|2024-10-31 05:30:00|13187|13177|13192|13182|13205|13195|13186|13176|1816
1730352900000|2024-10-31 05:35:00|13191|13181|13178|13168|13200|13190|13172|13162|1828
1730353200000|2024-10-31 05:40:00|13177|13167|13178|13168|13189|13179|13176|13166|1556
1730353500000|2024-10-31 05:45:00|13177|13167|13154|13144|13191|13181|13148|13138|4094
1730353800000|2024-10-31 05:50:00|13155|13145|13184|13174|13194|13184|13150|13140|3604
1730354100000|2024-10-31 05:55:00|13182|13172|13197|13187|13201|13191|13169|13159|2645
1730354400000|2024-10-31 06:00:00|13198|13188|13196|13186|13206|13196|13187|13177|2175
1730354700000|2024-10-31 06:05:00|13194|13184|13210|13200|13213|13203|13184|13174|3428
1730355000000|2024-10-31 06:10:00|13211|13201|13245|13235|13257|13247|13207|13197|6446
1730355300000|2024-10-31 06:15:00|13244|13234|13230|13220|13245|13235|13215|13205|2546
1730355600000|2024-10-31 06:20:00|13232|13222|13244|13234|13244|13234|13218|13208|2258
1730355900000|2024-10-31 06:25:00|13242|13232|13236|13226|13255|13245|13231|13221|3003
1730356200000|2024-10-31 06:30:00|13235|13225|13224|13214|13240|13230|13212|13202|2791
1730356500000|2024-10-31 06:35:00|13226|13216|13226|13216|13250|13240|13225|13215|3678
1730356800000|2024-10-31 06:40:00|13225|13215|13199|13189|13225|13215|13194|13184|5504
1730357100000|2024-10-31 06:45:00|13202|13192|13210|13200|13211|13201|13188|13178|3728
1730357400000|2024-10-31 06:50:00|13209|13199|13209|13199|13213|13203|13199|13189|3646
1730357700000|2024-10-31 06:55:00|13208|13198|13197|13187|13217|13207|13196|13186|4973
1730358000000|2024-10-31 07:00:00|13198|13188|13196|13186|13203|13193|13190|13180|3483
1730358300000|2024-10-31 07:05:00|13197|13187|13207|13197|13212|13202|13197|13187|776
1730358600000|2024-10-31 07:10:00|13208|13198|13201|13191|13209|13199|13201|13191|603
1730358900000|2024-10-31 07:15:00|13200|13190|13200|13190|13204|13194|13198|13188|398
1730359200000|2024-10-31 07:20:00|13201|13191|13209|13199|13211|13201|13199|13189|469
1730359500000|2024-10-31 07:25:00|13210|13200|13211|13201|13214|13204|13208|13198|365
1730359800000|2024-10-31 07:30:00|13210|13200|13227|13217|13227|13217|13210|13200|1104
1730360100000|2024-10-31 07:35:00|13226|13216|13227|13217|13232|13222|13225|13215|1010
1730360400000|2024-10-31 07:40:00|13226|13216|13221|13211|13228|13218|13220|13210|525
1730360700000|2024-10-31 07:45:00|13222|13212|13209|13199|13225|13215|13207|13197|813
1730361000000|2024-10-31 07:50:00|13208|13198|13203|13193|13208|13198|13200|13190|302
1730361300000|2024-10-31 07:55:00|13202|13192|13203|13193|13206|13196|13200|13190|432
1730361600000|2024-10-31 08:00:00|13204|13192|13197|13186|13204|13193|13191|13178|611
1730361900000|2024-10-31 08:05:00|13198|13185|13190|13178|13200|13188|13188|13177|475
1730362200000|2024-10-31 08:10:00|13189|13179|13198|13187|13199|13188|13188|13177|411
1730362500000|2024-10-31 08:15:00|13199|13186|13199|13187|13201|13190|13194|13183|489
1730362800000|2024-10-31 08:20:00|13198|13186|13189|13178|13199|13187|13189|13178|789
1730363100000|2024-10-31 08:25:00|13188|13177|13185|13171|13193|13181|13183|13170|833
1730363400000|2024-10-31 08:30:00|13189.7|13165.7|13185.6|13161.6|13190|13166|13183.4|13159.4|0
1730363700000|2024-10-31 08:35:00|13185.7|13161.7|13187.6|13163.6|13188.5|13164.5|13183.6|13159.6|288
1730364000000|2024-10-31 08:40:00|13187.8|13163.8|13186.9|13162.9|13189.6|13165.6|13185.7|13161.7|0
1730364300000|2024-10-31 08:45:00|13186.5|13162.5|13192.4|13168.4|13193.6|13169.6|13186.5|13162.5|0
1730364600000|2024-10-31 08:50:00|13192.6|13168.6|13192.1|13168.1|13193.6|13169.6|13190.7|13166.7|0
1730364900000|2024-10-31 08:55:00|13192.2|13168.2|13189.2|13165.2|13194.5|13170.5|13188.9|13164.9|0
1730365200000|2024-10-31 09:00:00|13188.9|13164.9|13185|13173|13200|13186|13175|13162|693
1730365500000|2024-10-31 09:05:00|13186|13174|13184|13172|13187|13175|13182|13170|104
1730365800000|2024-10-31 09:10:00|13185|13173|13191|13179|13191|13179|13185|13172|198
1730366100000|2024-10-31 09:15:00|13190|13178|13184|13171|13190|13178|13182|13169|297
1730366400000|2024-10-31 09:20:00|13183|13170|13186|13173|13187|13175|13182|13170|159
1730366700000|2024-10-31 09:25:00|13185|13170|13180|13168|13185|13172|13180|13168|310
1730367000000|2024-10-31 09:30:00|13181|13167|13180|13168|13182|13170|13178|13167|116
1730367300000|2024-10-31 09:35:00|13179|13167|13173|13161|13181|13169|13172|13160|378
1730367600000|2024-10-31 09:40:00|13172|13160|13179|13167|13182|13170|13172|13160|237
1730367900000|2024-10-31 09:45:00|13180|13168|13173|13161|13181|13168|13172|13161|141
1730368200000|2024-10-31 09:50:00|13172|13160|13170|13159|13175|13163|13170|13158|155
1730368500000|2024-10-31 09:55:00|13171|13160|13175|13164|13177|13165|13171|13159|112
1730368800000|2024-10-31 10:00:00|13176|13163|13177|13165|13178|13166|13174|13162|67
1730369100000|2024-10-31 10:05:00|13178|13166|13170|13159|13178|13167|13166|13155|475
1730369400000|2024-10-31 10:10:00|13169|13158|13173|13161|13176|13165|13169|13157|140
1730369700000|2024-10-31 10:15:00|13172|13160|13182|13170|13183|13171|13170|13159|158
1730370000000|2024-10-31 10:20:00|13181|13169|13185|13173|13187|13176|13181|13169|81
1730370300000|2024-10-31 10:25:00|13184|13174|13191|13179|13192|13181|13184|13173|133
1730370600000|2024-10-31 10:30:00|13190|13180|13186|13175|13192|13181|13186|13175|137
1730370900000|2024-10-31 10:35:00|13187|13174|13188|13176|13192|13180|13183|13172|111
1730371200000|2024-10-31 10:40:00|13187|13175|13189|13178|13189|13178|13184|13173|95
1730371500000|2024-10-31 10:45:00|13188|13177|13184|13173|13189|13178|13184|13172|126
1730371800000|2024-10-31 10:50:00|13185|13174|13187|13175|13188|13177|13184|13173|104
1730372100000|2024-10-31 10:55:00|13186|13174|13185|13173|13188|13176|13184|13173|133
1730372400000|2024-10-31 11:00:00|13184|13174|13186|13174|13188|13177|13184|13174|171
1730372700000|2024-10-31 11:05:00|13187|13175|13183|13172|13188|13176|13183|13172|97
1730373000000|2024-10-31 11:10:00|13184|13171|13182|13170|13187|13175|13182|13170|151
1730373300000|2024-10-31 11:15:00|13181|13168|13180|13168|13182|13170|13177|13165|283
1730373600000|2024-10-31 11:20:00|13179|13169|13182|13170|13183|13172|13178|13167|179
1730373900000|2024-10-31 11:25:00|13183|13171|13180|13169|13183|13172|13180|13169|57
1730374200000|2024-10-31 11:30:00|13179|13168|13180|13169|13180|13169|13177|13165|110
1730374500000|2024-10-31 11:35:00|13181|13170|13181|13170|13182|13170|13180|13168|47
1730374800000|2024-10-31 11:40:00|13182|13171|13180|13168|13183|13172|13179|13168|79
1730375100000|2024-10-31 11:45:00|13181|13169|13181|13169|13182|13171|13180|13168|53
1730375400000|2024-10-31 11:50:00|13180|13170|13184|13173|13186|13175|13180|13169|69
1730375700000|2024-10-31 11:55:00|13185|13174|13186|13175|13187|13175|13185|13174|105
1730376000000|2024-10-31 12:00:00|13187|13177|13195|13183|13195|13184|13185|13174|265
1730376300000|2024-10-31 12:05:00|13196|13184|13202|13191|13207|13196|13196|13184|231
1730376600000|2024-10-31 12:10:00|13203|13192|13208|13197|13212|13201|13199|13188|396
1730376900000|2024-10-31 12:15:00|13209|13196|13203|13192|13210|13198|13203|13191|82
1730377200000|2024-10-31 12:20:00|13204|13191|13204|13193|13205|13194|13202|13191|69
1730377500000|2024-10-31 12:25:00|13203|13192|13200|13186|13203|13193|13193|13182|124
1730377800000|2024-10-31 12:30:00|13199|13185|13197|13185|13202|13191|13194|13182|227
1730378100000|2024-10-31 12:35:00|13198|13186|13200|13189|13203|13192|13197|13185|100
1730378400000|2024-10-31 12:40:00|13201|13190|13199|13188|13204|13192|13199|13187|76
1730378700000|2024-10-31 12:45:00|13200|13187|13197|13186|13201|13189|13195|13184|107
1730379000000|2024-10-31 12:50:00|13198|13187|13199|13187|13200|13188|13197|13185|85
1730379300000|2024-10-31 12:55:00|13198|13186|13195|13183|13199|13187|13194|13183|102
1730379600000|2024-10-31 13:00:00|13194|13184|13193|13181|13195|13184|13189|13178|353
1730379900000|2024-10-31 13:05:00|13194|13182|13195|13184|13197|13186|13192|13180|201
1730380200000|2024-10-31 13:10:00|13194|13183|13195|13183|13196|13185|13193|13181|143
1730380500000|2024-10-31 13:15:00|13194|13182|13192|13181|13194|13183|13190|13179|158
1730380800000|2024-10-31 13:20:00|13193|13180|13194|13183|13195|13183|13190|13179|155
1730381100000|2024-10-31 13:25:00|13195|13182|13197|13185|13203|13192|13195|13182|345
1730381400000|2024-10-31 13:30:00|13200|13186|13184|13173|13206|13194|13184|13172|966
1730381700000|2024-10-31 13:35:00|13183|13172|13179|13168|13187|13176|13166|13155|976
1730382000000|2024-10-31 13:40:00|13180|13169|13178|13167|13189|13177|13175|13164|206
1730382300000|2024-10-31 13:45:00|13179|13166|13159|13147|13179|13166|13158|13147|733
1730382600000|2024-10-31 13:50:00|13158|13148|13153|13142|13161|13149|13151|13139|887
1730382900000|2024-10-31 13:55:00|13154|13141|13140|13129|13155|13144|13139|13128|1481
1730383200000|2024-10-31 14:00:00|13141|13130|13144|13133|13147|13136|13138|13127|937
1730383500000|2024-10-31 14:05:00|13143|13132|13157|13146|13158|13147|13143|13132|517
1730383800000|2024-10-31 14:10:00|13158|13145|13152|13140|13158|13147|13149|13138|351
1730384100000|2024-10-31 14:15:00|13153|13141|13172|13161|13174|13162|13153|13141|1078
1730384400000|2024-10-31 14:20:00|13171|13160|13168|13156|13172|13161|13165|13154|347
1730384700000|2024-10-31 14:25:00|13167|13157|13155|13143|13169|13157|13154|13143|262
1730385000000|2024-10-31 14:30:00|13154|13142|13157|13145|13158|13147|13152|13141|392
1730385300000|2024-10-31 14:35:00|13156|13146|13149|13138|13157|13146|13149|13138|392
1730385600000|2024-10-31 14:40:00|13150|13139|13148|13137|13150|13139|13143|13132|698
1730385900000|2024-10-31 14:45:00|13149|13136|13143|13132|13149|13137|13142|13131|677
1730386200000|2024-10-31 14:50:00|13144|13131|13150|13139|13151|13139|13143|13131|1059
1730386500000|2024-10-31 14:55:00|13151|13140|13151|13139|13154|13142|13144|13133|1077
1730386800000|2024-10-31 15:00:00|13150|13138|13150|13139|13152|13141|13146|13135|617
1730387100000|2024-10-31 15:05:00|13151|13140|13160|13148|13167|13156|13150|13139|906
1730387400000|2024-10-31 15:10:00|13159|13147|13159|13147|13161|13150|13157|13146|187
1730387700000|2024-10-31 15:15:00|13158|13146|13163|13151|13165|13154|13157|13145|553
1730388000000|2024-10-31 15:20:00|13162|13150|13173|13161|13175|13164|13162|13150|378
1730388300000|2024-10-31 15:25:00|13172|13160|13168|13157|13172|13161|13166|13155|201
1730388600000|2024-10-31 15:30:00|13167|13156|13170|13159|13171|13160|13166|13155|146
1730388900000|2024-10-31 15:35:00|13169|13158|13171|13160|13176|13165|13169|13158|324
1730389200000|2024-10-31 15:40:00|13172|13159|13173|13162|13175|13163|13169|13157|208
1730389500000|2024-10-31 15:45:00|13172|13161|13167|13156|13172|13161|13167|13155|143
1730389800000|2024-10-31 15:50:00|13166|13155|13162|13150|13169|13157|13159|13148|324
1730390100000|2024-10-31 15:55:00|13161|13149|13180|13169|13181|13169|13160|13149|885
1730390400000|2024-10-31 16:00:00|13179|13168|13170|13159|13184|13173|13168|13157|968
1730390700000|2024-10-31 16:05:00|13169|13158|13175|13164|13177|13166|13169|13158|171
1730391000000|2024-10-31 16:10:00|13176|13163|13185|13173|13186|13175|13174|13163|180
1730391300000|2024-10-31 16:15:00|13184|13174|13187|13175|13188|13177|13184|13173|293
1730391600000|2024-10-31 16:20:00|13186|13176|13185|13173|13192|13181|13183|13172|291
1730391900000|2024-10-31 16:25:00|13184|13172|13198|13187|13198|13187|13182|13171|703
1730392200000|2024-10-31 16:30:00|13197|13186|13193|13182|13200|13188|13191|13180|388
1730392500000|2024-10-31 16:35:00|13194|13183|13194|13183|13195|13184|13188|13176|251
1730392800000|2024-10-31 16:40:00|13195|13182|13196|13184|13197|13186|13192|13180|331
1730393100000|2024-10-31 16:45:00|13195|13185|13197|13185|13199|13187|13194|13183|110
1730393400000|2024-10-31 16:50:00|13198|13186|13200|13189|13201|13189|13197|13185|301
1730393700000|2024-10-31 16:55:00|13201|13190|13203|13192|13203|13192|13197|13186|242
1730394000000|2024-10-31 17:00:00|13202|13191|13196|13184|13202|13192|13193|13182|938
1730394300000|2024-10-31 17:05:00|13197|13185|13202|13191|13202|13191|13195|13184|316
1730394600000|2024-10-31 17:10:00|13201|13190|13203|13192|13204|13192|13200|13189|149
1730394900000|2024-10-31 17:15:00|13202|13191|13207|13195|13207|13196|13201|13190|187
1730395200000|2024-10-31 17:20:00|13208|13196|13207|13196|13208|13197|13206|13195|120
1730395500000|2024-10-31 17:25:00|13208|13197|13204|13193|13210|13199|13204|13193|491
1730395800000|2024-10-31 17:30:00|13203|13192|13213|13201|13213|13201|13203|13192|333
1730396100000|2024-10-31 17:35:00|13212|13202|13213|13201|13215|13204|13209|13198|352
1730396400000|2024-10-31 17:40:00|13212|13202|13211|13200|13217|13206|13211|13200|460
1730396700000|2024-10-31 17:45:00|13212|13201|13213|13201|13214|13202|13207|13196|147
1730397000000|2024-10-31 17:50:00|13212|13200|13213|13202|13215|13204|13210|13198|142
1730397300000|2024-10-31 17:55:00|13212|13201|13212|13200|13213|13202|13204|13193|129
1730397600000|2024-10-31 18:00:00|13213|13201|13207|13196|13213|13202|13207|13196|69
1730397900000|2024-10-31 18:05:00|13208|13197|13213|13201|13214|13202|13208|13196|104
1730398200000|2024-10-31 18:10:00|13212|13200|13215|13203|13217|13206|13211|13200|166
1730398500000|2024-10-31 18:15:00|13216|13204|13213|13202|13217|13206|13213|13201|168
1730398800000|2024-10-31 18:20:00|13214|13203|13218|13207|13219|13207|13212|13201|217
1730399100000|2024-10-31 18:25:00|13217|13206|13216|13205|13217|13207|13212|13201|366
1730399400000|2024-10-31 18:30:00|13217|13206|13205|13193|13218|13207|13201|13189|490
1730399700000|2024-10-31 18:35:00|13204|13194|13212|13201|13213|13201|13202|13191|89
1730400000000|2024-10-31 18:40:00|13213|13202|13216|13205|13217|13205|13212|13201|171
1730400300000|2024-10-31 18:45:00|13217|13204|13213|13201|13218|13207|13211|13200|378
1730400600000|2024-10-31 18:50:00|13212|13202|13215|13204|13217|13205|13212|13201|141
1730400900000|2024-10-31 18:55:00|13216|13203|13215|13203|13219|13207|13214|13203|325
1730401200000|2024-10-31 19:00:00|13216|13204|13217|13206|13217|13206|13215|13203|19
1730401500000|2024-10-31 19:05:00|13218|13207|13217|13206|13219|13208|13217|13206|34
1730401800000|2024-10-31 19:10:00|13218|13205|13215|13204|13218|13205|13215|13204|27
1730402100000|2024-10-31 19:15:00|13214|13203|13214|13203|13215|13204|13213|13202|121
1730402400000|2024-10-31 19:20:00|13215|13202|13219|13208|13220|13209|13214|13202|76
1730402700000|2024-10-31 19:25:00|13220|13209|13217|13206|13220|13209|13217|13206|56
1730403000000|2024-10-31 19:30:00|13218|13207|13210|13199|13219|13208|13210|13198|108
1730403300000|2024-10-31 19:35:00|13208|13198|13207|13196|13211|13200|13205|13194|193
1730403600000|2024-10-31 19:40:00|13206|13195|13211.5|13201.5|13212|13201.5|13206|13195|77
1730403900000|2024-10-31 19:45:00|13212|13202|13210|13200|13214.5|13204.5|13208.5|13198.5|111
1730404200000|2024-10-31 19:50:00|13210.5|13200.5|13207.5|13197.5|13210.5|13200.5|13207|13197|115
1730404500000|2024-10-31 19:55:00|13208|13198|13218|13208|13218|13208|13203.5|13193.5|420
1730404800000|2024-10-31 20:00:00|13217.5|13207.5|13212|13202|13217.5|13207.5|13212|13202|72
1730405100000|2024-10-31 20:05:00|13212.5|13202.5|13215|13205|13215|13205|13212|13202|49
1730405400000|2024-10-31 20:10:00|13215.5|13205.5|13219|13209|13219|13209|13214.5|13204.5|140
1730405700000|2024-10-31 20:15:00|13219.5|13209.5|13220.5|13210.5|13222|13212|13218.5|13208.5|80
1730406000000|2024-10-31 20:20:00|13221|13211|13221|13211|13221|13211|13220|13210|3
1730406300000|2024-10-31 20:25:00|13220.5|13210.5|13216|13206|13220.5|13210.5|13216|13206|20
1730406600000|2024-10-31 20:30:00|13215.5|13205.5|13212|13202|13215.5|13205.5|13212|13202|29
1730406900000|2024-10-31 20:35:00|13211.5|13201.5|13213|13203|13213|13203|13210.5|13200.5|15
1730407200000|2024-10-31 20:40:00|13213.5|13203.5|13213|13203|13213.5|13203.5|13212|13202|5
1730407500000|2024-10-31 20:45:00|13212.5|13202.5|13213|13203|13213|13203|13212.5|13202.5|14
1730407800000|2024-10-31 20:50:00|13212.5|13202.5|13209.5|13199.5|13213|13203|13208.5|13198.5|34
1730408100000|2024-10-31 20:55:00|13208.5|13198.5|13209.5|13199.5|13209.5|13199.5|13208.5|13198.5|11
1730408400000|2024-10-31 21:00:00|13209|13199|13209.5|13199.5|13209.5|13199.5|13209|13199|0
1730408700000|2024-10-31 21:05:00|13207|13197|13210|13200|13217.5|13207.5|13206|13196|5
1730409000000|2024-10-31 21:10:00|13209.5|13199.5|13209.5|13199.5|13209.5|13199.5|13209.5|13199.5|0
1730409300000|2024-10-31 21:15:00|13216.7|13192.7|13219.8|13195.8|13220.2|13196.2|13216.7|13192.7|0
1730409600000|2024-10-31 21:20:00|13219.9|13195.9|13215.7|13191.7|13221.5|13197.5|13215.4|13191.4|0
1730409900000|2024-10-31 21:25:00|13215.6|13191.6|13211.9|13187.9|13215.7|13191.7|13211.9|13187.9|0
1730410200000|2024-10-31 21:30:00|13211.8|13187.8|13212.7|13188.7|13214|13190|13211.6|13187.6|0
1730410500000|2024-10-31 21:35:00|13212.8|13188.8|13214.9|13190.9|13215.4|13191.4|13212.1|13188.1|0
1730410800000|2024-10-31 21:40:00|13214.3|13190.3|13213.2|13189.2|13214.5|13190.5|13213.2|13189.2|0
1730411100000|2024-10-31 21:45:00|13213.1|13189.1|13215|13191|13216.2|13192.2|13213.1|13189.1|0
1730411400000|2024-10-31 21:50:00|13214.8|13190.8|13216.6|13192.6|13216.6|13192.6|13214.7|13190.7|0
1730411700000|2024-10-31 21:55:00|13216.5|13192.5|13216|13192|13217.9|13193.9|13215|13191|0
1730412000000|2024-10-31 22:00:00|13220.2|13196.2|13223.7|13199.7|13227.9|13203.9|13219.2|13195.2|0
1730412300000|2024-10-31 22:05:00|13223.9|13199.9|13218.6|13194.6|13223.9|13199.9|13217.5|13193.5|0
1730412600000|2024-10-31 22:10:00|13219|13195|13221.7|13197.7|13223.2|13199.2|13219|13195|0
1730412900000|2024-10-31 22:15:00|13221.8|13197.8|13222.1|13198.1|13223.6|13199.6|13219.8|13195.8|0
1730413200000|2024-10-31 22:20:00|13221.9|13197.9|13221.4|13197.4|13222.5|13198.5|13221|13197|0
1730413500000|2024-10-31 22:25:00|13221.7|13197.7|13221|13197|13224.4|13200.4|13220.6|13196.6|0
1730413800000|2024-10-31 22:30:00|13221.2|13197.2|13226.7|13202.7|13226.7|13202.7|13220.6|13196.6|0
1730414100000|2024-10-31 22:35:00|13226.5|13202.5|13229.4|13205.4|13230.5|13206.5|13226.5|13202.5|0
1730414400000|2024-10-31 22:40:00|13229.5|13205.5|13225.2|13201.2|13230.5|13206.5|13225.2|13201.2|0
1730414700000|2024-10-31 22:45:00|13225|13201|13224.8|13200.8|13227.1|13203.1|13224.8|13200.8|0
1730415000000|2024-10-31 22:50:00|13224.6|13200.6|13221.1|13197.1|13224.8|13200.8|13219.1|13195.1|0
1730415300000|2024-10-31 22:55:00|13220.9|13196.9|13222.4|13198.4|13222.6|13198.6|13219|13195|0
1730415600000|2024-10-31 23:00:00|13222.6|13198.6|13218.2|13194.2|13224.5|13200.5|13215.6|13191.6|0
1730415900000|2024-10-31 23:05:00|13218.4|13194.4|13215.8|13191.8|13218.4|13194.4|13213.5|13189.5|0
1730416200000|2024-10-31 23:10:00|13216|13192|13217|13193|13217.7|13193.7|13215.5|13191.5|0
1730416500000|2024-10-31 23:15:00|13217.1|13193.1|13217.9|13193.9|13219.8|13195.8|13217|13193|0
1730416800000|2024-10-31 23:20:00|13218|13194|13222|13198|13222.1|13198.1|13218|13194|0
1730417100000|2024-10-31 23:25:00|13222.3|13198.3|13222.3|13198.3|13223.5|13199.5|13221.2|13197.2|0
1730417400000|2024-10-31 23:30:00|13222.7|13198.7|13222|13198|13223.1|13199.1|13221.2|13197.2|0
1730417700000|2024-10-31 23:35:00|13222.3|13198.3|13221.8|13197.8|13223.5|13199.5|13220.8|13196.8|0
1730418000000|2024-10-31 23:40:00|13221.6|13197.6|13222.3|13198.3|13223.5|13199.5|13221|13197|0
1730418300000|2024-10-31 23:45:00|13222.5|13198.5|13219.3|13195.3|13223.1|13199.1|13218.9|13194.9|0
1730418600000|2024-10-31 23:50:00|13219.1|13195.1|13218.5|13194.5|13220.1|13196.1|13218.2|13194.2|0
1730418900000|2024-10-31 23:55:00|13218.4|13194.4|13218.7|13194.7|13220|13196|13218.1|13194.1|0
1730419200000|2024-11-01 00:00:00|13218.4|13194.4|13211.9|13187.9|13218.7|13194.7|13210|13186|0
1730419500000|2024-11-01 00:05:00|13211.7|13187.7|13214|13190|13214.1|13190.1|13211.1|13187.1|0
1730419800000|2024-11-01 00:10:00|13213.8|13189.8|13215.5|13191.5|13216.4|13192.4|13213.8|13189.8|0
1730420100000|2024-11-01 00:15:00|13215.3|13191.3|13213|13189|13215.5|13191.5|13210.7|13186.7|0
1730420400000|2024-11-01 00:20:00|13212.8|13188.8|13217.1|13193.1|13217.5|13193.5|13212.8|13188.8|0
1730420700000|2024-11-01 00:25:00|13216.9|13192.9|13220.9|13196.9|13221.1|13197.1|13216.8|13192.8|0
1730421000000|2024-11-01 00:30:00|13220.7|13196.7|13219.4|13195.4|13220.7|13196.7|13218.3|13194.3|0
1730421300000|2024-11-01 00:35:00|13219.5|13195.5|13217.8|13193.8|13221.1|13197.1|13217.5|13193.5|0
1730421600000|2024-11-01 00:40:00|13218|13194|13219.4|13195.4|13219.4|13195.4|13216.1|13192.1|0
1730421900000|2024-11-01 00:45:00|13219.2|13195.2|13209.7|13185.7|13220.4|13196.4|13209.5|13185.5|0
1730422200000|2024-11-01 00:50:00|13210|13186|13208.8|13184.8|13211.6|13187.6|13208.7|13184.7|0
1730422500000|2024-11-01 00:55:00|13209|13185|13208|13184|13210.4|13186.4|13206.8|13182.8|0
1730422800000|2024-11-01 01:00:00|13207.6|13183.6|13227|13217|13231|13221|13200|13183.6|2640
1730423100000|2024-11-01 01:05:00|13227.5|13217.5|13226.5|13216.5|13238|13228|13223.5|13213.5|1441
1730423400000|2024-11-01 01:10:00|13226|13216|13235.5|13225.5|13238|13228|13224|13214|920
1730423700000|2024-11-01 01:15:00|13235|13225|13239.5|13229.5|13251.5|13241.5|13213|13203|3157
1730424000000|2024-11-01 01:20:00|13240|13230|13224.5|13214.5|13247.5|13237.5|13218.5|13208.5|2617
1730424300000|2024-11-01 01:25:00|13224|13214|13220.5|13210.5|13236.5|13226.5|13216.5|13206.5|2634
1730424600000|2024-11-01 01:30:00|13221|13211|13246|13236|13275.5|13265.5|13207.5|13197.5|11469
1730424900000|2024-11-01 01:35:00|13246.5|13236.5|13266.5|13256.5|13282.5|13272.5|13235.5|13225.5|6155
1730425200000|2024-11-01 01:40:00|13264.5|13254.5|13252.5|13242.5|13265|13255|13217.5|13207.5|5905
1730425500000|2024-11-01 01:45:00|13256|13246|13330|13320|13334|13324|13253|13243|7794
1730425800000|2024-11-01 01:50:00|13329|13319|13378|13368|13388|13378|13329|13319|11506
1730426100000|2024-11-01 01:55:00|13377|13367|13398|13388|13413|13403|13340|13330|10568
1730426400000|2024-11-01 02:00:00|13396|13386|13365|13355|13405|13395|13351|13341|7263
1730426700000|2024-11-01 02:05:00|13366|13356|13362|13352|13409|13399|13350|13340|6628
1730427000000|2024-11-01 02:10:00|13364|13354|13325|13315|13375|13365|13305|13295|9737
1730427300000|2024-11-01 02:15:00|13327|13317|13338|13328|13351|13341|13316|13306|5526
1730427600000|2024-11-01 02:20:00|13340|13330|13376|13366|13387|13377|13334|13324|6370
1730427900000|2024-11-01 02:25:00|13374|13364|13401|13391|13404|13394|13350|13340|5257
1730428200000|2024-11-01 02:30:00|13398|13388|13383|13373|13402|13392|13366|13356|4744
1730428500000|2024-11-01 02:35:00|13384|13374|13395|13385|13424|13414|13376|13366|5827
1730428800000|2024-11-01 02:40:00|13394|13384|13431|13421|13456|13446|13387|13377|7330
1730429100000|2024-11-01 02:45:00|13430|13420|13410|13400|13458|13448|13409|13399|6737
1730429400000|2024-11-01 02:50:00|13411|13401|13403|13393|13420|13410|13390|13380|4229
1730429700000|2024-11-01 02:55:00|13402|13392|13422|13412|13427|13417|13397|13387|2405
1730430000000|2024-11-01 03:00:00|13419|13409|13375|13365|13422|13412|13373|13363|3071
1730430300000|2024-11-01 03:05:00|13374|13364|13389|13379|13394|13384|13369|13359|3025
1730430600000|2024-11-01 03:10:00|13388|13378|13391|13381|13401|13391|13383|13373|2352
1730430900000|2024-11-01 03:15:00|13390|13380|13383|13373|13396|13386|13346|13336|6811
1730431200000|2024-11-01 03:20:00|13382|13372|13394|13384|13403|13393|13378|13368|3533
1730431500000|2024-11-01 03:25:00|13393|13383|13389|13379|13393|13383|13378|13368|2057
1730431800000|2024-11-01 03:30:00|13390|13380|13405|13395|13405|13395|13388|13378|596
1730432100000|2024-11-01 03:35:00|13406|13396|13405|13395|13408|13398|13399|13389|420
1730432400000|2024-11-01 03:40:00|13404|13394|13416|13406|13420|13410|13401|13391|1198
1730432700000|2024-11-01 03:45:00|13417|13407|13417|13407|13423|13413|13414|13404|990
1730433000000|2024-11-01 03:50:00|13418|13408|13424|13414|13428|13418|13417|13407|1262
1730433300000|2024-11-01 03:55:00|13423|13413|13414|13404|13424|13414|13412|13402|794
1730433600000|2024-11-01 04:00:00|13413|13403|13408|13398|13413|13403|13404|13394|611
1730433900000|2024-11-01 04:05:00|13407|13397|13406|13396|13409|13399|13405|13395|215
1730434200000|2024-11-01 04:10:00|13407|13397|13405|13395|13407|13397|13404|13394|171
1730434500000|2024-11-01 04:15:00|13406|13396|13405|13395|13408|13398|13403|13393|308
1730434800000|2024-11-01 04:20:00|13406|13396|13406|13396|13407|13397|13404|13394|183
1730435100000|2024-11-01 04:25:00|13405|13395|13404|13394|13407|13397|13404|13394|264
1730435400000|2024-11-01 04:30:00|13403|13393|13406|13396|13407|13397|13403|13393|195
1730435700000|2024-11-01 04:35:00|13405|13395|13402|13392|13406|13396|13398|13388|754
1730436000000|2024-11-01 04:40:00|13403|13393|13404|13394|13405|13395|13403|13393|285
1730436300000|2024-11-01 04:45:00|13403|13393|13406|13396|13406|13396|13403|13393|240
1730436600000|2024-11-01 04:50:00|13405|13395|13405|13395|13407|13397|13404|13394|210
1730436900000|2024-11-01 04:55:00|13406|13396|13400|13390|13407|13397|13399|13389|742
1730437200000|2024-11-01 05:00:00|13399|13389|13381|13371|13420|13410|13380|13370|6777
1730437500000|2024-11-01 05:05:00|13382|13372|13403|13393|13407|13397|13375|13365|2882
1730437800000|2024-11-01 05:10:00|13402|13392|13381|13371|13405|13395|13379|13369|2627
1730438100000|2024-11-01 05:15:00|13380|13370|13383|13373|13389|13379|13371|13361|2493
1730438400000|2024-11-01 05:20:00|13384|13374|13370|13360|13396|13386|13370|13360|2432
1730438700000|2024-11-01 05:25:00|13369|13359|13377|13367|13386|13376|13368|13358|2385
1730439000000|2024-11-01 05:30:00|13376|13366|13370|13360|13384|13374|13370|13360|2909
1730439300000|2024-11-01 05:35:00|13369|13359|13354|13344|13376|13366|13351|13341|3132
1730439600000|2024-11-01 05:40:00|13353|13343|13335|13325|13368|13358|13333|13323|5482
1730439900000|2024-11-01 05:45:00|13336|13326|13334|13324|13343|13333|13331|13321|4717
1730440200000|2024-11-01 05:50:00|13333|13323|13334|13324|13340|13330|13329|13319|3396
1730440500000|2024-11-01 05:55:00|13333|13323|13347|13337|13353|13343|13330|13320|2702
1730440800000|2024-11-01 06:00:00|13345|13335|13347|13337|13358|13348|13340|13330|2277
1730441100000|2024-11-01 06:05:00|13346|13336|13341|13331|13349|13339|13335|13325|2113
1730441400000|2024-11-01 06:10:00|13339|13329|13335|13325|13344|13334|13331|13321|1986
1730441700000|2024-11-01 06:15:00|13336|13326|13315|13305|13336|13326|13315|13305|1925
1730442000000|2024-11-01 06:20:00|13316|13306|13337|13327|13357|13347|13315|13305|3211
1730442300000|2024-11-01 06:25:00|13336|13326|13350|13340|13351|13341|13331|13321|1573
1730442600000|2024-11-01 06:30:00|13349|13339|13354|13344|13358|13348|13342|13332|1749
1730442900000|2024-11-01 06:35:00|13353|13343|13341|13331|13355|13345|13334|13324|3442
1730443200000|2024-11-01 06:40:00|13340|13330|13334|13324|13340|13330|13326|13316|3176
1730443500000|2024-11-01 06:45:00|13333|13323|13332|13322|13347|13337|13327|13317|3133
1730443800000|2024-11-01 06:50:00|13330|13320|13329|13319|13335|13325|13321|13311|4212
1730444100000|2024-11-01 06:55:00|13328|13318|13330|13320|13332|13322|13320|13310|3431
1730444400000|2024-11-01 07:00:00|13328|13318|13336|13326|13338|13328|13328|13318|953
1730444700000|2024-11-01 07:05:00|13337|13327|13335|13325|13339|13329|13327|13317|1357
1730445000000|2024-11-01 07:10:00|13334|13324|13334|13324|13336|13326|13330|13320|432
1730445300000|2024-11-01 07:15:00|13336|13326|13339|13329|13342|13332|13334|13324|811
1730445600000|2024-11-01 07:20:00|13338|13328|13339|13329|13340|13330|13336|13326|439
1730445900000|2024-11-01 07:25:00|13340|13330|13336|13326|13342|13332|13336|13326|606
1730446200000|2024-11-01 07:30:00|13337|13327|13340|13330|13341|13331|13335|13325|336
1730446500000|2024-11-01 07:35:00|13339|13329|13343|13333|13343|13333|13337|13327|571
1730446800000|2024-11-01 07:40:00|13344|13334|13345|13335|13348|13338|13343|13333|1206
1730447100000|2024-11-01 07:45:00|13346|13336|13344|13334|13349|13339|13344|13334|1084
1730447400000|2024-11-01 07:50:00|13345|13335|13347|13337|13348|13338|13343|13333|902
1730447700000|2024-11-01 07:55:00|13348|13338|13346|13336|13350|13340|13346|13336|634
1730448000000|2024-11-01 08:00:00|13348|13335|13346|13335|13349|13338|13341|13330|679
1730448300000|2024-11-01 08:05:00|13347|13336|13344|13333|13349|13338|13342|13331|600
1730448600000|2024-11-01 08:10:00|13343|13332|13350|13338|13351|13339|13343|13332|788
1730448900000|2024-11-01 08:15:00|13349|13337|13338|13327|13349|13337|13336|13325|643
1730449200000|2024-11-01 08:20:00|13337|13326|13335|13323|13338|13326|13334|13323|780
1730449500000|2024-11-01 08:25:00|13334|13324|13337|13325|13339|13327|13331|13320|1004
1730449800000|2024-11-01 08:30:00|13343.3|13319.3|13343.2|13319.2|13344.6|13320.6|13340.9|13316.9|0
1730450100000|2024-11-01 08:35:00|13343.4|13319.4|13345|13321|13347.7|13323.7|13340.9|13316.9|313
1730450400000|2024-11-01 08:40:00|13345.2|13321.2|13344.8|13320.8|13345.6|13321.6|13340.1|13316.1|0
1730450700000|2024-11-01 08:45:00|13344.4|13320.4|13340.8|13316.8|13344.8|13320.8|13339.7|13315.7|0
1730451000000|2024-11-01 08:50:00|13341.1|13317.1|13340.8|13316.8|13343.4|13319.4|13340.4|13316.4|0
1730451300000|2024-11-01 08:55:00|13340.6|13316.6|13340.1|13316.1|13342.1|13318.1|13335.3|13311.3|0
1730451600000|2024-11-01 09:00:00|13340.3|13316.3|13334|13322|13340.3|13326|13330|13316|829
1730451900000|2024-11-01 09:05:00|13333|13323|13334|13322|13334|13323|13329|13318|182
1730452200000|2024-11-01 09:10:00|13335|13323|13342|13330|13342|13331|13334|13323|318
1730452500000|2024-11-01 09:15:00|13343|13331|13333|13321|13343|13331|13331|13320|464
1730452800000|2024-11-01 09:20:00|13334|13322|13338|13327|13339|13327|13333|13321|416
1730453100000|2024-11-01 09:25:00|13339|13326|13336|13325|13342|13330|13336|13324|340
1730453400000|2024-11-01 09:30:00|13337|13324|13319|13307|13337|13324|13317|13305|516
1730453700000|2024-11-01 09:35:00|13318|13308|13314|13303|13322|13310|13312|13301|516
1730454000000|2024-11-01 09:40:00|13315|13304|13313|13302|13319|13308|13312|13300|459
1730454300000|2024-11-01 09:45:00|13314|13301|13308|13296|13314|13302|13307|13295|334
1730454600000|2024-11-01 09:50:00|13309|13297|13311|13300|13314|13302|13308|13297|246
1730454900000|2024-11-01 09:55:00|13312|13301|13308|13297|13313|13301|13308|13297|247
1730455200000|2024-11-01 10:00:00|13309|13296|13305|13294|13309|13298|13304|13292|399
1730455500000|2024-11-01 10:05:00|13306|13295|13305|13294|13309|13298|13305|13293|247
1730455800000|2024-11-01 10:10:00|13306|13295|13303|13292|13306|13295|13300|13289|279
1730456100000|2024-11-01 10:15:00|13304|13293|13302|13291|13312|13301|13302|13291|415
1730456400000|2024-11-01 10:20:00|13303|13292|13301|13289|13304|13293|13300|13289|290
1730456700000|2024-11-01 10:25:00|13303|13290|13304|13292|13306|13294|13302|13289|111
1730457000000|2024-11-01 10:30:00|13303|13293|13301|13290|13306|13294|13301|13290|73
1730457300000|2024-11-01 10:35:00|13302|13289|13309|13298|13311|13300|13299|13287|488
1730457600000|2024-11-01 10:40:00|13308|13297|13309|13298|13314|13303|13307|13296|189
1730457900000|2024-11-01 10:45:00|13308|13297|13305|13294|13310|13299|13303|13292|292
1730458200000|2024-11-01 10:50:00|13304|13293|13309|13298|13310|13299|13304|13292|176
1730458500000|2024-11-01 10:55:00|13308|13297|13308|13297|13310|13299|13307|13296|158
1730458800000|2024-11-01 11:00:00|13309|13296|13307|13296|13309|13297|13305|13294|344
1730459100000|2024-11-01 11:05:00|13308|13295|13301|13290|13308|13296|13301|13290|161
1730459400000|2024-11-01 11:10:00|13302|13291|13303|13292|13304|13292|13301|13290|143
1730459700000|2024-11-01 11:15:00|13304|13293|13311|13300|13314|13303|13303|13292|404
1730460000000|2024-11-01 11:20:00|13312|13301|13319|13308|13320|13309|13311|13299|302
1730460300000|2024-11-01 11:25:00|13320|13309|13326|13314|13326|13314|13319|13308|246
1730460600000|2024-11-01 11:30:00|13325|13313|13330|13319|13331|13319|13323|13312|196
1730460900000|2024-11-01 11:35:00|13331|13318|13343|13332|13343|13332|13330|13318|682
1730461200000|2024-11-01 11:40:00|13342|13331|13330|13318|13343|13331|13330|13318|176
1730461500000|2024-11-01 11:45:00|13329|13319|13330|13319|13331|13320|13325|13314|118
1730461800000|2024-11-01 11:50:00|13329|13318|13336|13325|13336|13325|13328|13317|83
1730462100000|2024-11-01 11:55:00|13337|13326|13335|13324|13337|13326|13334|13323|129
1730462400000|2024-11-01 12:00:00|13336|13325|13337|13326|13339|13328|13333|13321|233
1730462700000|2024-11-01 12:05:00|13338|13325|13341|13329|13341|13330|13338|13325|244
1730463000000|2024-11-01 12:10:00|13342|13330|13345|13333|13346|13334|13340|13328|299
1730463300000|2024-11-01 12:15:00|13346|13334|13345|13333|13347|13335|13341|13330|259
1730463600000|2024-11-01 12:20:00|13346|13334|13355|13344|13355|13344|13345|13333|328
1730463900000|2024-11-01 12:25:00|13356|13343|13352|13339|13356|13344|13348|13336|196
1730464200000|2024-11-01 12:30:00|13351|13340|13369|13358|13377|13364|13349|13338|2207
1730464500000|2024-11-01 12:35:00|13368|13357|13371|13360|13379|13368|13368|13356|974
1730464800000|2024-11-01 12:40:00|13372|13359|13385|13373|13385|13373|13369|13357|991
1730465100000|2024-11-01 12:45:00|13384|13374|13382|13371|13386|13374|13378|13367|923
1730465400000|2024-11-01 12:50:00|13381|13370|13378|13367|13383|13372|13372|13361|662
1730465700000|2024-11-01 12:55:00|13379|13366|13367|13355|13379|13368|13365|13354|249
1730466000000|2024-11-01 13:00:00|13366|13354|13366|13355|13369|13358|13364|13352|211
1730466300000|2024-11-01 13:05:00|13367|13356|13371|13360|13372|13361|13366|13355|221
1730466600000|2024-11-01 13:10:00|13372|13361|13368|13356|13372|13361|13363|13352|135
1730466900000|2024-11-01 13:15:00|13367|13357|13366|13354|13369|13357|13364|13353|120
1730467200000|2024-11-01 13:20:00|13365|13355|13368|13356|13368|13356|13360|13349|114
1730467500000|2024-11-01 13:25:00|13367|13355|13370|13358|13370|13358|13365|13354|183
1730467800000|2024-11-01 13:30:00|13369|13357|13368|13356|13376|13365|13353|13341|1336
1730468100000|2024-11-01 13:35:00|13367|13357|13391|13379|13391|13380|13363|13351|1280
1730468400000|2024-11-01 13:40:00|13390|13380|13379|13368|13390|13380|13379|13368|637
1730468700000|2024-11-01 13:45:00|13378|13367|13383|13371|13385|13373|13367|13356|482
1730469000000|2024-11-01 13:50:00|13382|13372|13390|13379|13393|13382|13382|13371|827
1730469300000|2024-11-01 13:55:00|13389|13378|13384|13373|13392|13381|13383|13371|431
1730469600000|2024-11-01 14:00:00|13386|13374|13381|13369|13387|13376|13378|13367|761
1730469900000|2024-11-01 14:05:00|13380|13370|13369|13358|13381|13370|13368|13356|974
1730470200000|2024-11-01 14:10:00|13370|13357|13367|13355|13370|13359|13364|13352|655
1730470500000|2024-11-01 14:15:00|13366|13354|13365|13353|13368|13357|13356|13345|730
1730470800000|2024-11-01 14:20:00|13364|13354|13357|13345|13365|13354|13352|13340|392
1730471100000|2024-11-01 14:25:00|13356|13344|13359|13347|13359|13348|13350|13339|462
1730471400000|2024-11-01 14:30:00|13358|13346|13351|13339|13358|13347|13333|13322|1158
1730471700000|2024-11-01 14:35:00|13352|13340|13347|13335|13353|13342|13343|13331|225
1730472000000|2024-11-01 14:40:00|13346|13334|13335|13324|13346|13335|13333|13321|473
1730472300000|2024-11-01 14:45:00|13336|13323|13342|13330|13342|13331|13332|13321|541
1730472600000|2024-11-01 14:50:00|13341|13329|13347|13336|13347|13336|13336|13325|535
1730472900000|2024-11-01 14:55:00|13348|13335|13352|13341|13358|13346|13342|13331|846
1730473200000|2024-11-01 15:00:00|13351|13340|13354|13342|13354|13343|13348|13336|233
1730473500000|2024-11-01 15:05:00|13353|13343|13344|13333|13353|13343|13338|13326|422
1730473800000|2024-11-01 15:10:00|13345|13332|13348|13336|13351|13340|13343|13332|179
1730474100000|2024-11-01 15:15:00|13347|13335|13342|13330|13347|13336|13337|13326|472
1730474400000|2024-11-01 15:20:00|13341|13329|13346|13335|13348|13337|13341|13329|200
1730474700000|2024-11-01 15:25:00|13347|13334|13352|13341|13352|13341|13345|13334|146
1730475000000|2024-11-01 15:30:00|13353|13342|13352|13341|13355|13344|13348|13337|174
1730475300000|2024-11-01 15:35:00|13353|13340|13353|13342|13354|13343|13350|13338|156
1730475600000|2024-11-01 15:40:00|13354|13343|13359|13348|13360|13349|13353|13342|225
1730475900000|2024-11-01 15:45:00|13360|13349|13355|13344|13360|13349|13354|13342|168
1730476200000|2024-11-01 15:50:00|13356|13343|13356|13345|13357|13346|13351|13340|248
1730476500000|2024-11-01 15:55:00|13357|13344|13356|13345|13361|13350|13355|13343|250
1730476800000|2024-11-01 16:00:00|13357|13346|13362|13351|13364|13353|13356|13345|303
1730477100000|2024-11-01 16:05:00|13363|13350|13364|13353|13366|13355|13362|13350|323
1730477400000|2024-11-01 16:10:00|13365|13354|13355|13344|13366|13355|13354|13343|474
1730477700000|2024-11-01 16:15:00|13354|13343|13361|13349|13361|13349|13351|13339|350
1730478000000|2024-11-01 16:20:00|13360|13348|13356|13344|13361|13349|13353|13342|301
1730478300000|2024-11-01 16:25:00|13357|13345|13353|13342|13357|13345|13345|13333|583
1730478600000|2024-11-01 16:30:00|13354|13341|13355|13343|13357|13345|13350|13339|146
1730478900000|2024-11-01 16:35:00|13354|13342|13352|13341|13355|13343|13351|13340|188
1730479200000|2024-11-01 16:40:00|13353|13342|13338|13327|13353|13342|13338|13327|351
1730479500000|2024-11-01 16:45:00|13339|13326|13343|13332|13345|13334|13337|13325|196
1730479800000|2024-11-01 16:50:00|13342|13331|13347|13335|13347|13335|13342|13330|56
1730480100000|2024-11-01 16:55:00|13346|13336|13344|13332|13348|13337|13343|13332|60
1730480400000|2024-11-01 17:00:00|13345|13333|13346|13334|13348|13336|13344|13332|136
1730480700000|2024-11-01 17:05:00|13345|13335|13339|13328|13347|13335|13337|13326|143
1730481000000|2024-11-01 17:10:00|13338|13327|13343|13332|13344|13333|13337|13325|125
1730481300000|2024-11-01 17:15:00|13342|13331|13338|13326|13344|13332|13336|13325|107
1730481600000|2024-11-01 17:20:00|13337|13327|13336|13324|13338|13327|13332|13320|306
1730481900000|2024-11-01 17:25:00|13335|13323|13334|13323|13336|13324|13333|13321|161
1730482200000|2024-11-01 17:30:00|13333|13322|13314|13303|13333|13322|13314|13302|897
1730482500000|2024-11-01 17:35:00|13315|13302|13310|13299|13318|13306|13310|13299|337
1730482800000|2024-11-01 17:40:00|13309|13298|13316|13305|13317|13306|13308|13296|225
1730483100000|2024-11-01 17:45:00|13315|13304|13311|13300|13316|13305|13309|13297|195
1730483400000|2024-11-01 17:50:00|13312|13299|13318|13306|13321|13310|13310|13299|238
1730483700000|2024-11-01 17:55:00|13317|13307|13315|13304|13318|13307|13313|13301|162
1730484000000|2024-11-01 18:00:00|13314|13303|13319|13307|13319|13307|13314|13303|143
1730484300000|2024-11-01 18:05:00|13318|13308|13310|13299|13319|13308|13308|13296|202
1730484600000|2024-11-01 18:10:00|13309|13298|13310|13299|13311|13300|13305|13294|193
1730484900000|2024-11-01 18:15:00|13309|13298|13307|13296|13311|13300|13306|13295|127
1730485200000|2024-11-01 18:20:00|13308|13297|13312|13301|13313|13302|13305|13293|179
1730485500000|2024-11-01 18:25:00|13311|13300|13312|13300|13314|13303|13311|13299|69
1730485800000|2024-11-01 18:30:00|13311|13301|13312|13301|13314|13302|13310|13299|81
1730486100000|2024-11-01 18:35:00|13313|13302|13315|13304|13316|13304|13311|13300|69
1730486400000|2024-11-01 18:40:00|13314|13303|13313|13302|13315|13304|13310|13299|64
1730486700000|2024-11-01 18:45:00|13314|13301|13315|13303|13316|13304|13311|13300|235
1730487000000|2024-11-01 18:50:00|13316|13304|13317|13305|13318|13307|13314|13303|113
1730487300000|2024-11-01 18:55:00|13316|13306|13319|13307|13319|13308|13314|13303|144
1730487600000|2024-11-01 19:00:00|13318|13308|13319|13307|13321|13310|13317|13306|82
1730487900000|2024-11-01 19:05:00|13320|13308|13324|13312|13324|13312|13319|13308|37
1730488200000|2024-11-01 19:10:00|13325|13313|13321|13309|13325|13314|13319|13308|88
1730488500000|2024-11-01 19:15:00|13320|13310|13323|13312|13323|13312|13320|13310|23
1730488800000|2024-11-01 19:20:00|13324|13313|13322|13311|13324|13313|13321|13310|36
1730489100000|2024-11-01 19:25:00|13321|13310|13316|13305|13323|13311|13316|13304|117
1730489400000|2024-11-01 19:30:00|13317|13306|13313|13302|13318|13307|13312|13301|136
1730489700000|2024-11-01 19:35:00|13314|13303|13312|13301|13316|13304|13312|13301|38
1730490000000|2024-11-01 19:40:00|13313|13302|13309.5|13299.5|13313|13302|13309|13297|168
1730490300000|2024-11-01 19:45:00|13309|13299|13305.5|13295.5|13310.5|13300.5|13303|13293|186
1730490600000|2024-11-01 19:50:00|13306|13296|13305.5|13295.5|13306|13296|13303|13293|91
1730490900000|2024-11-01 19:55:00|13306|13296|13314|13304|13314|13304|13305.5|13295.5|96
1730491200000|2024-11-01 20:00:00|13314.5|13304.5|13317|13307|13322.5|13312.5|13314.5|13304.5|253
1730491500000|2024-11-01 20:05:00|13316.5|13306.5|13313|13303|13316.5|13306.5|13313|13303|12
1730491800000|2024-11-01 20:10:00|13313.5|13303.5|13314|13304|13314|13304|13312.5|13302.5|5
1730492100000|2024-11-01 20:15:00|13313.5|13303.5|13315|13305|13315.5|13305.5|13313|13303|43
1730492400000|2024-11-01 20:20:00|13316|13306|13319.5|13309.5|13320.5|13310.5|13315|13305|53
1730492700000|2024-11-01 20:25:00|13320|13310|13320|13310|13320.5|13310.5|13319.5|13309.5|6
1730493000000|2024-11-01 20:30:00|13319.5|13309.5|13319|13309|13319.5|13309.5|13319|13309|0
1730493300000|2024-11-01 20:35:00|13320|13310|13321|13311|13321|13311|13320|13310|34
1730493600000|2024-11-01 20:40:00|13320.5|13310.5|13322|13312|13322|13312|13320|13310|10
1730493900000|2024-11-01 20:45:00|13321.5|13311.5|13321.5|13311.5|13321.5|13311.5|13321|13311|14
1730494200000|2024-11-01 20:50:00|13323.5|13313.5|13324.5|13314.5|13324.5|13314.5|13321.5|13311.5|20
1730494500000|2024-11-01 20:55:00|13324|13314|13329|13319|13329|13319|13321|13311|166
1730675400000|2024-11-03 23:10:00|13370.3|13346.3|13375.2|13351.2|13382.5|13358.5|13369.9|13345.9|0
1730675700000|2024-11-03 23:15:00|13374.6|13350.6|13396.7|13372.7|13397.8|13373.8|13374.1|13350.1|0
1730676000000|2024-11-03 23:20:00|13397|13373|13404.7|13380.7|13407.4|13383.4|13396.7|13372.7|0
1730676300000|2024-11-03 23:25:00|13404.9|13380.9|13410.7|13386.7|13413.1|13389.1|13402.9|13378.9|0
1730676600000|2024-11-03 23:30:00|13410.8|13386.8|13411.1|13387.1|13413|13389|13409.4|13385.4|0
1730676900000|2024-11-03 23:35:00|13410.9|13386.9|13397.6|13373.6|13410.9|13386.9|13396.6|13372.6|0
1730677200000|2024-11-03 23:40:00|13397.4|13373.4|13394.1|13370.1|13397.4|13373.4|13391.5|13367.5|0
1730677500000|2024-11-03 23:45:00|13393.8|13369.8|13392|13368|13393.8|13369.8|13391|13367|0
1730677800000|2024-11-03 23:50:00|13392.1|13368.1|13390.2|13366.2|13393.3|13369.3|13390|13366|0
1730678100000|2024-11-03 23:55:00|13390.3|13366.3|13381.2|13357.2|13391.3|13367.3|13381|13357|0
1730678400000|2024-11-04 00:00:00|13381.6|13357.6|13374.6|13350.6|13381.7|13357.7|13372|13348|0
1730678700000|2024-11-04 00:05:00|13374.8|13350.8|13375.4|13351.4|13377.7|13353.7|13373.9|13349.9|0
1730679000000|2024-11-04 00:10:00|13375.6|13351.6|13370.9|13346.9|13376.8|13352.8|13370.9|13346.9|0
1730679300000|2024-11-04 00:15:00|13370.7|13346.7|13369.7|13345.7|13371.6|13347.6|13368.2|13344.2|0
1730679600000|2024-11-04 00:20:00|13369.8|13345.8|13371.3|13347.3|13372.5|13348.5|13368.9|13344.9|0
1730679900000|2024-11-04 00:25:00|13371.5|13347.5|13370.5|13346.5|13372.9|13348.9|13369.9|13345.9|0
1730680200000|2024-11-04 00:30:00|13370.8|13346.8|13371.4|13347.4|13371.4|13347.4|13367.9|13343.9|0
1730680500000|2024-11-04 00:35:00|13371.2|13347.2|13369.7|13345.7|13372.2|13348.2|13368.6|13344.6|0
1730680800000|2024-11-04 00:40:00|13369.3|13345.3|13371.6|13347.6|13371.7|13347.7|13369.3|13345.3|0
1730681100000|2024-11-04 00:45:00|13371.4|13347.4|13363.5|13339.5|13371.6|13347.6|13361.4|13337.4|0
1730681400000|2024-11-04 00:50:00|13363.3|13339.3|13365.9|13341.9|13366.8|13342.8|13362.2|13338.2|0
1730681700000|2024-11-04 00:55:00|13366.1|13342.1|13369.7|13345.7|13370|13346|13363.8|13339.8|0
1730682000000|2024-11-04 01:00:00|13369.8|13345.8|13353|13343|13380|13370|13351.5|13341.5|2975
1730682300000|2024-11-04 01:05:00|13352.5|13342.5|13374.5|13364.5|13374.5|13364.5|13352.5|13342.5|1491
1730682600000|2024-11-04 01:10:00|13375|13365|13365.5|13355.5|13375.5|13365.5|13361.5|13351.5|908
1730682900000|2024-11-04 01:15:00|13366|13356|13362.5|13352.5|13370.5|13360.5|13359|13349|1823
1730683200000|2024-11-04 01:20:00|13363.5|13353.5|13364.5|13354.5|13373.5|13363.5|13359.5|13349.5|1485
1730683500000|2024-11-04 01:25:00|13365|13355|13363|13353|13375|13365|13358.5|13348.5|1731
1730683800000|2024-11-04 01:30:00|13363.5|13353.5|13312|13302|13377.5|13367.5|13308|13298|14270
1730684100000|2024-11-04 01:35:00|13311.5|13301.5|13274.5|13264.5|13338.5|13328.5|13263.5|13253.5|11687
1730684400000|2024-11-04 01:40:00|13272.5|13262.5|13342|13332|13347.5|13337.5|13264.5|13254.5|6347
1730684700000|2024-11-04 01:45:00|13341|13331|13344|13334|13360|13350|13331|13321|4702
1730685000000|2024-11-04 01:50:00|13348|13338|13330|13320|13360|13350|13320|13310|3384
1730685300000|2024-11-04 01:55:00|13329|13319|13309|13299|13345|13335|13303|13293|3873
1730685600000|2024-11-04 02:00:00|13310|13300|13336|13326|13340|13330|13307|13297|3105
1730685900000|2024-11-04 02:05:00|13339|13329|13358|13348|13365|13355|13318|13308|3600
1730686200000|2024-11-04 02:10:00|13357|13347|13336|13326|13358|13348|13334|13324|3480
1730686500000|2024-11-04 02:15:00|13335|13325|13327|13317|13339|13329|13309|13299|2603
1730686800000|2024-11-04 02:20:00|13328|13318|13335|13325|13340|13330|13322|13312|1874
1730687100000|2024-11-04 02:25:00|13334|13324|13324|13314|13337|13327|13320|13310|2153
1730687400000|2024-11-04 02:30:00|13325|13315|13308|13298|13328|13318|13306|13296|2199
1730687700000|2024-11-04 02:35:00|13310|13300|13304|13294|13315|13305|13298|13288|2509
1730688000000|2024-11-04 02:40:00|13306|13296|13309|13299|13316|13306|13300|13290|2494
1730688300000|2024-11-04 02:45:00|13311|13301|13325|13315|13327|13317|13307|13297|1498
1730688600000|2024-11-04 02:50:00|13326|13316|13330|13320|13338|13328|13325|13315|1327
1730688900000|2024-11-04 02:55:00|13329|13319|13334|13324|13335|13325|13322|13312|1328
1730689200000|2024-11-04 03:00:00|13335|13325|13319|13309|13335|13325|13319|13309|1672
1730689500000|2024-11-04 03:05:00|13320|13310|13326|13316|13328|13318|13307|13297|1314
1730689800000|2024-11-04 03:10:00|13327|13317|13352|13342|13357|13347|13325|13315|2321
1730690100000|2024-11-04 03:15:00|13351|13341|13346|13336|13362|13352|13345|13335|1644
1730690400000|2024-11-04 03:20:00|13345|13335|13372|13362|13372|13362|13343|13333|2169
1730690700000|2024-11-04 03:25:00|13370|13360|13368|13358|13378|13368|13360|13350|2130
1730691000000|2024-11-04 03:30:00|13369|13359|13359|13349|13373|13363|13356|13346|280
1730691300000|2024-11-04 03:35:00|13358|13348|13356|13346|13360|13350|13354|13344|369
1730691600000|2024-11-04 03:40:00|13357|13347|13355|13345|13359|13349|13354|13344|493
1730691900000|2024-11-04 03:45:00|13354|13344|13357|13347|13359|13349|13351|13341|207
1730692200000|2024-11-04 03:50:00|13358|13348|13359|13349|13361|13351|13355|13345|342
1730692500000|2024-11-04 03:55:00|13358|13348|13358.5|13348.5|13361.5|13351.5|13356.5|13346.5|193
1730692800000|2024-11-04 04:00:00|13357.5|13347.5|13358.5|13348.5|13358.5|13348.5|13355.5|13345.5|190
1730693100000|2024-11-04 04:05:00|13359.5|13349.5|13353.5|13343.5|13359.5|13349.5|13353.5|13343.5|181
1730693400000|2024-11-04 04:10:00|13352.5|13342.5|13357.5|13347.5|13357.5|13347.5|13352.5|13342.5|204
1730693700000|2024-11-04 04:15:00|13355.5|13345.5|13358.5|13348.5|13358.5|13348.5|13353.5|13343.5|262
1730694000000|2024-11-04 04:20:00|13359.5|13349.5|13360.5|13350.5|13360.5|13350.5|13357.5|13347.5|274
1730694300000|2024-11-04 04:25:00|13361.5|13351.5|13362.5|13352.5|13363.5|13353.5|13357.5|13347.5|215
1730694600000|2024-11-04 04:30:00|13363.5|13353.5|13359.5|13349.5|13363.5|13353.5|13359.5|13349.5|203
1730694900000|2024-11-04 04:35:00|13358.5|13348.5|13363.5|13353.5|13363.5|13353.5|13357.5|13347.5|280
1730695200000|2024-11-04 04:40:00|13364.5|13354.5|13365.5|13355.5|13366.5|13356.5|13362.5|13352.5|180
1730695500000|2024-11-04 04:45:00|13366.5|13356.5|13364.5|13354.5|13367.5|13357.5|13362.5|13352.5|240
1730695800000|2024-11-04 04:50:00|13363.5|13353.5|13366.5|13356.5|13366.5|13356.5|13363.5|13353.5|192
1730696100000|2024-11-04 04:55:00|13365.5|13355.5|13363.5|13353.5|13366.5|13356.5|13362.5|13352.5|307
1730696400000|2024-11-04 05:00:00|13360.5|13350.5|13353.5|13343.5|13370.5|13360.5|13338.5|13328.5|4499
1730696700000|2024-11-04 05:05:00|13354.5|13344.5|13366.5|13356.5|13370.5|13360.5|13349.5|13339.5|1676
1730697000000|2024-11-04 05:10:00|13367.5|13357.5|13357.5|13347.5|13368.5|13358.5|13349.5|13339.5|1837
1730697300000|2024-11-04 05:15:00|13356.5|13346.5|13365.5|13355.5|13367.5|13357.5|13354.5|13344.5|1682
1730697600000|2024-11-04 05:20:00|13366.5|13356.5|13351.5|13341.5|13372.5|13362.5|13349.5|13339.5|2152
1730697900000|2024-11-04 05:25:00|13352.5|13342.5|13351.5|13341.5|13355.5|13345.5|13343.5|13333.5|1313
1730698200000|2024-11-04 05:30:00|13352.5|13342.5|13355.5|13345.5|13358.5|13348.5|13345.5|13335.5|1444
1730698500000|2024-11-04 05:35:00|13356.5|13346.5|13366.5|13356.5|13368.5|13358.5|13356.5|13346.5|1278
1730698800000|2024-11-04 05:40:00|13365.5|13355.5|13370.5|13360.5|13378.5|13368.5|13364.5|13354.5|1714
1730699100000|2024-11-04 05:45:00|13371.5|13361.5|13368.5|13358.5|13375.5|13365.5|13364.5|13354.5|1458
1730699400000|2024-11-04 05:50:00|13370.5|13360.5|13377.5|13367.5|13383.5|13373.5|13364.5|13354.5|1533
1730699700000|2024-11-04 05:55:00|13378.5|13368.5|13396.5|13386.5|13398.5|13388.5|13378.5|13368.5|2656
1730700000000|2024-11-04 06:00:00|13394.5|13384.5|13413.5|13403.5|13432.5|13422.5|13385.5|13375.5|3981
1730700300000|2024-11-04 06:05:00|13414.5|13404.5|13393.5|13383.5|13423.5|13413.5|13392.5|13382.5|1881
1730700600000|2024-11-04 06:10:00|13392.5|13382.5|13412.5|13402.5|13412.5|13402.5|13390.5|13380.5|1784
1730700900000|2024-11-04 06:15:00|13413.5|13403.5|13406.5|13396.5|13416.5|13406.5|13400.5|13390.5|1520
1730701200000|2024-11-04 06:20:00|13407.5|13397.5|13403.5|13393.5|13410.5|13400.5|13401.5|13391.5|1153
1730701500000|2024-11-04 06:25:00|13404.5|13394.5|13411.5|13401.5|13413.5|13403.5|13398.5|13388.5|1260
1730701800000|2024-11-04 06:30:00|13410.5|13400.5|13414.5|13404.5|13422.5|13412.5|13403.5|13393.5|1549
1730702100000|2024-11-04 06:35:00|13413.5|13403.5|13439.5|13429.5|13439.5|13429.5|13410.5|13400.5|1986
1730702400000|2024-11-04 06:40:00|13438.5|13428.5|13454.5|13444.5|13459.5|13449.5|13434.5|13424.5|3154
1730702700000|2024-11-04 06:45:00|13455.5|13445.5|13452.5|13442.5|13456.5|13446.5|13440.5|13430.5|2607
1730703000000|2024-11-04 06:50:00|13453.5|13443.5|13478.5|13468.5|13478.5|13468.5|13441.5|13431.5|4990
1730703300000|2024-11-04 06:55:00|13477.5|13467.5|13470.5|13460.5|13482.5|13472.5|13466.5|13456.5|4340
1730703600000|2024-11-04 07:00:00|13469.5|13459.5|13471.5|13461.5|13473.5|13463.5|13462.5|13452.5|1645
1730703900000|2024-11-04 07:05:00|13472.5|13462.5|13479.5|13469.5|13484.5|13474.5|13468.5|13458.5|1342
1730704200000|2024-11-04 07:10:00|13477.5|13467.5|13466.5|13456.5|13477.5|13467.5|13466.5|13456.5|763
1730704500000|2024-11-04 07:15:00|13465.5|13455.5|13471.5|13461.5|13473.5|13463.5|13463.5|13453.5|869
1730704800000|2024-11-04 07:20:00|13470.5|13460.5|13467.5|13457.5|13475.5|13465.5|13464.5|13454.5|1072
1730705100000|2024-11-04 07:25:00|13466.5|13456.5|13468.5|13458.5|13468.5|13458.5|13462.5|13452.5|629
1730705400000|2024-11-04 07:30:00|13469.5|13459.5|13469.5|13459.5|13470.5|13460.5|13465.5|13455.5|381
1730705700000|2024-11-04 07:35:00|13468.5|13458.5|13469.5|13459.5|13470.5|13460.5|13466.5|13456.5|263
1730706000000|2024-11-04 07:40:00|13470.5|13460.5|13466.5|13456.5|13470.5|13460.5|13464.5|13454.5|789
1730706300000|2024-11-04 07:45:00|13465.5|13455.5|13462.5|13452.5|13466.5|13456.5|13460.5|13450.5|974
1730706600000|2024-11-04 07:50:00|13463.5|13453.5|13461.5|13451.5|13463.5|13453.5|13460.5|13450.5|303
1730706900000|2024-11-04 07:55:00|13460.5|13450.5|13456.5|13446.5|13461.5|13451.5|13455.5|13445.5|1343
1730707200000|2024-11-04 08:00:00|13457.5|13445.5|13463.5|13452.5|13466.5|13455.5|13455.5|13444.5|1021
1730707500000|2024-11-04 08:05:00|13464.5|13451.5|13462.5|13450.5|13470.5|13459.5|13461.5|13450.5|949
1730707800000|2024-11-04 08:10:00|13463.5|13451.5|13463.5|13451.5|13464.5|13452.5|13460.5|13448.5|479
1730708100000|2024-11-04 08:15:00|13462.5|13450.5|13459.5|13448.5|13462.5|13451.5|13457.5|13446.5|568
1730708400000|2024-11-04 08:20:00|13460.5|13447.5|13463.5|13451.5|13463.5|13451.5|13458.5|13446.5|855
1730708700000|2024-11-04 08:25:00|13462.5|13452.5|13469.5|13456.5|13470.5|13458.5|13462.5|13450.5|949
1730709000000|2024-11-04 08:30:00|13478.3|13454.3|13472.8|13448.8|13480.9|13456.9|13469.8|13445.8|0
1730709300000|2024-11-04 08:35:00|13472.6|13448.6|13471.5|13447.5|13472.6|13448.6|13466.7|13442.7|1650
1730709600000|2024-11-04 08:40:00|13471.3|13447.3|13468.5|13444.5|13471.5|13447.5|13467.1|13443.1|0
1730709900000|2024-11-04 08:45:00|13469.9|13445.9|13468|13444|13472.1|13448.1|13465|13441|0
1730710200000|2024-11-04 08:50:00|13468.3|13444.3|13454.6|13430.6|13469.7|13445.7|13454.6|13430.6|0
1730710500000|2024-11-04 08:55:00|13454.2|13430.2|13459.3|13435.3|13459.3|13435.3|13453.7|13429.7|0
1730710800000|2024-11-04 09:00:00|13480.5|13468.5|13481.5|13470.5|13486.5|13475.5|13476.5|13464.5|984
1730711100000|2024-11-04 09:05:00|13483.5|13469.5|13482.5|13471.5|13485.5|13473.5|13482.5|13469.5|446
1730711400000|2024-11-04 09:10:00|13483.5|13470.5|13481.5|13469.5|13484.5|13473.5|13480.5|13468.5|582
1730711700000|2024-11-04 09:15:00|13482.5|13470.5|13482.5|13470.5|13483.5|13471.5|13480.5|13468.5|686
1730712000000|2024-11-04 09:20:00|13481.5|13469.5|13479.5|13467.5|13483.5|13471.5|13478.5|13466.5|477
1730712300000|2024-11-04 09:25:00|13480.5|13468.5|13482.5|13470.5|13482.5|13470.5|13479.5|13467.5|286
1730712600000|2024-11-04 09:30:00|13481.5|13469.5|13479.5|13468.5|13482.5|13470.5|13479.5|13468.5|87
1730712900000|2024-11-04 09:35:00|13480.5|13467.5|13481.5|13469.5|13481.5|13469.5|13479.5|13467.5|209
1730713200000|2024-11-04 09:40:00|13480.5|13470.5|13482.5|13470.5|13482.5|13471.5|13478.5|13467.5|155
1730713500000|2024-11-04 09:45:00|13481.5|13471.5|13482.5|13471.5|13483.5|13472.5|13479.5|13467.5|265
1730713800000|2024-11-04 09:50:00|13483.5|13472.5|13484.5|13473.5|13485.5|13474.5|13482.5|13471.5|277
1730714100000|2024-11-04 09:55:00|13485.5|13474.5|13485.5|13474.5|13485.5|13474.5|13483.5|13472.5|211
1730714400000|2024-11-04 10:00:00|13484.5|13473.5|13486.5|13475.5|13489.5|13478.5|13484.5|13473.5|319
1730714700000|2024-11-04 10:05:00|13487.5|13474.5|13490.5|13479.5|13490.5|13479.5|13485.5|13474.5|818
1730715000000|2024-11-04 10:10:00|13491.5|13478.5|13483.5|13472.5|13491.5|13479.5|13482.5|13471.5|270
1730715300000|2024-11-04 10:15:00|13484.5|13473.5|13487.5|13476.5|13488.5|13477.5|13484.5|13472.5|350
1730715600000|2024-11-04 10:20:00|13488.5|13477.5|13484.5|13473.5|13488.5|13477.5|13484.5|13473.5|315
1730715900000|2024-11-04 10:25:00|13483.5|13472.5|13482.5|13471.5|13485.5|13474.5|13481.5|13470.5|181
1730716200000|2024-11-04 10:30:00|13483.5|13472.5|13483.5|13472.5|13484.5|13473.5|13481.5|13470.5|160
1730716500000|2024-11-04 10:35:00|13484.5|13473.5|13483.5|13472.5|13485.5|13474.5|13483.5|13472.5|123
1730716800000|2024-11-04 10:40:00|13484.5|13471.5|13484.5|13473.5|13485.5|13474.5|13482.5|13471.5|122
1730717100000|2024-11-04 10:45:00|13483.5|13472.5|13478.5|13467.5|13485.5|13474.5|13477.5|13466.5|726
1730717400000|2024-11-04 10:50:00|13477.5|13466.5|13473.5|13462.5|13478.5|13466.5|13473.5|13461.5|277
1730717700000|2024-11-04 10:55:00|13474.5|13461.5|13470.5|13458.5|13474.5|13463.5|13469.5|13458.5|576
1730718000000|2024-11-04 11:00:00|13469.5|13457.5|13472.5|13461.5|13473.5|13462.5|13469.5|13457.5|177
1730718300000|2024-11-04 11:05:00|13471.5|13460.5|13474.5|13463.5|13475.5|13463.5|13470.5|13459.5|138
1730718600000|2024-11-04 11:10:00|13473.5|13462.5|13474.5|13463.5|13477.5|13465.5|13472.5|13461.5|152
1730718900000|2024-11-04 11:15:00|13475.5|13464.5|13473.5|13462.5|13476.5|13464.5|13473.5|13461.5|197
1730719200000|2024-11-04 11:20:00|13472.5|13461.5|13469.5|13458.5|13473.5|13462.5|13469.5|13457.5|201
1730719500000|2024-11-04 11:25:00|13470.5|13459.5|13470.5|13459.5|13472.5|13460.5|13469.5|13458.5|181
1730719800000|2024-11-04 11:30:00|13471.5|13458.5|13470.5|13459.5|13472.5|13461.5|13470.5|13458.5|155
1730720100000|2024-11-04 11:35:00|13469.5|13458.5|13468.5|13457.5|13469.5|13458.5|13468.5|13457.5|155
1730720400000|2024-11-04 11:40:00|13469.5|13458.5|13472.5|13461.5|13472.5|13461.5|13469.5|13457.5|135
1730720700000|2024-11-04 11:45:00|13473.5|13462.5|13484.5|13473.5|13488.5|13477.5|13473.5|13462.5|470
1730721000000|2024-11-04 11:50:00|13485.5|13474.5|13486.5|13475.5|13488.5|13477.5|13484.5|13473.5|204
1730721300000|2024-11-04 11:55:00|13485.5|13474.5|13486.5|13475.5|13486.5|13475.5|13484.5|13473.5|103
1730721600000|2024-11-04 12:00:00|13487.5|13476.5|13488.5|13477.5|13489.5|13478.5|13486.5|13475.5|175
1730721900000|2024-11-04 12:05:00|13487.5|13476.5|13488.5|13477.5|13489.5|13478.5|13486.5|13475.5|120
1730722200000|2024-11-04 12:10:00|13489.5|13478.5|13485.5|13474.5|13490.5|13479.5|13485.5|13474.5|153
1730722500000|2024-11-04 12:15:00|13486.5|13475.5|13487.5|13476.5|13490.5|13479.5|13485.5|13474.5|102
1730722800000|2024-11-04 12:20:00|13488.5|13477.5|13489.5|13477.5|13490.5|13478.5|13487.5|13476.5|40
1730723100000|2024-11-04 12:25:00|13488.5|13478.5|13477.5|13466.5|13490.5|13479.5|13477.5|13466.5|232
1730723400000|2024-11-04 12:30:00|13478.5|13467.5|13479.5|13468.5|13480.5|13469.5|13477.5|13466.5|95
1730723700000|2024-11-04 12:35:00|13480.5|13467.5|13477.5|13466.5|13481.5|13470.5|13476.5|13465.5|69
1730724000000|2024-11-04 12:40:00|13476.5|13465.5|13475.5|13464.5|13476.5|13465.5|13474.5|13463.5|57
1730724300000|2024-11-04 12:45:00|13476.5|13465.5|13480.5|13469.5|13480.5|13469.5|13476.5|13464.5|105
1730724600000|2024-11-04 12:50:00|13481.5|13470.5|13474.5|13463.5|13482.5|13471.5|13474.5|13463.5|162
1730724900000|2024-11-04 12:55:00|13475.5|13464.5|13479.5|13468.5|13481.5|13469.5|13475.5|13464.5|90
1730725200000|2024-11-04 13:00:00|13478.5|13467.5|13474.5|13463.5|13480.5|13469.5|13473.5|13462.5|204
1730725500000|2024-11-04 13:05:00|13473.5|13462.5|13477.5|13465.5|13478.5|13467.5|13473.5|13462.5|117
1730725800000|2024-11-04 13:10:00|13478.5|13466.5|13477.5|13466.5|13478.5|13467.5|13473.5|13462.5|196
1730726100000|2024-11-04 13:15:00|13478.5|13467.5|13476.5|13465.5|13479.5|13468.5|13475.5|13463.5|184
1730726400000|2024-11-04 13:20:00|13475.5|13464.5|13469.5|13457.5|13477.5|13466.5|13469.5|13457.5|209
1730726700000|2024-11-04 13:25:00|13470.5|13458.5|13469.5|13457.5|13472.5|13460.5|13468.5|13457.5|246
1730727000000|2024-11-04 13:30:00|13468.5|13456.5|13470.5|13459.5|13470.5|13459.5|13465.5|13454.5|346
1730727300000|2024-11-04 13:35:00|13469.5|13458.5|13466.5|13455.5|13471.5|13460.5|13465.5|13454.5|270
1730727600000|2024-11-04 13:40:00|13465.5|13454.5|13465.5|13453.5|13468.5|13457.5|13464.5|13453.5|364
1730727900000|2024-11-04 13:45:00|13464.5|13454.5|13464.5|13452.5|13466.5|13454.5|13462.5|13450.5|255
1730728200000|2024-11-04 13:50:00|13465.5|13453.5|13464.5|13453.5|13467.5|13456.5|13463.5|13451.5|223
1730728500000|2024-11-04 13:55:00|13465.5|13454.5|13463.5|13452.5|13466.5|13454.5|13462.5|13450.5|259
1730728800000|2024-11-04 14:00:00|13462.5|13451.5|13470.5|13459.5|13471.5|13460.5|13461.5|13450.5|110
1730729100000|2024-11-04 14:05:00|13469.5|13458.5|13480.5|13468.5|13482.5|13471.5|13469.5|13458.5|211
1730729400000|2024-11-04 14:10:00|13479.5|13467.5|13477.5|13466.5|13479.5|13468.5|13476.5|13465.5|117
1730729700000|2024-11-04 14:15:00|13478.5|13467.5|13478.5|13467.5|13479.5|13468.5|13476.5|13465.5|77
1730730000000|2024-11-04 14:20:00|13477.5|13466.5|13477.5|13466.5|13479.5|13467.5|13474.5|13462.5|97
1730730300000|2024-11-04 14:25:00|13476.5|13465.5|13475.5|13464.5|13481.5|13470.5|13474.5|13463.5|290
1730730600000|2024-11-04 14:30:00|13476.5|13465.5|13509.5|13498.5|13516.5|13505.5|13476.5|13465.5|2585
1730730900000|2024-11-04 14:35:00|13510.5|13499.5|13504.5|13493.5|13513.5|13502.5|13499.5|13487.5|710
1730731200000|2024-11-04 14:40:00|13503.5|13492.5|13524.5|13512.5|13528.5|13517.5|13500.5|13489.5|1171
1730731500000|2024-11-04 14:45:00|13525.5|13513.5|13516.5|13505.5|13526.5|13514.5|13513.5|13502.5|1150
1730731800000|2024-11-04 14:50:00|13517.5|13506.5|13514.5|13503.5|13519.5|13508.5|13507.5|13496.5|438
1730732100000|2024-11-04 14:55:00|13515.5|13502.5|13505.5|13494.5|13517.5|13505.5|13500.5|13488.5|305
1730732400000|2024-11-04 15:00:00|13507.5|13495.5|13495.5|13484.5|13508.5|13497.5|13494.5|13483.5|438
1730732700000|2024-11-04 15:05:00|13496.5|13485.5|13488.5|13477.5|13500.5|13488.5|13485.5|13474.5|516
1730733000000|2024-11-04 15:10:00|13489.5|13478.5|13493.5|13481.5|13496.5|13485.5|13485.5|13473.5|240
1730733300000|2024-11-04 15:15:00|13492.5|13482.5|13497.5|13485.5|13500.5|13489.5|13488.5|13477.5|164
1730733600000|2024-11-04 15:20:00|13496.5|13486.5|13494.5|13483.5|13499.5|13488.5|13492.5|13481.5|128
1730733900000|2024-11-04 15:25:00|13495.5|13484.5|13491.5|13480.5|13496.5|13485.5|13484.5|13473.5|360
1730734200000|2024-11-04 15:30:00|13490.5|13479.5|13492.5|13481.5|13492.5|13481.5|13488.5|13477.5|140
1730734500000|2024-11-04 15:35:00|13493.5|13482.5|13500.5|13489.5|13502.5|13490.5|13493.5|13482.5|122
1730734800000|2024-11-04 15:40:00|13501.5|13490.5|13497.5|13485.5|13506.5|13494.5|13496.5|13484.5|299
1730735100000|2024-11-04 15:45:00|13496.5|13486.5|13501.5|13489.5|13501.5|13490.5|13492.5|13481.5|107
1730735400000|2024-11-04 15:50:00|13500.5|13488.5|13509.5|13497.5|13509.5|13498.5|13500.5|13488.5|125
1730735700000|2024-11-04 15:55:00|13508.5|13498.5|13507.5|13496.5|13509.5|13498.5|13506.5|13495.5|94
1730736000000|2024-11-04 16:00:00|13508.5|13497.5|13501.5|13490.5|13508.5|13497.5|13501.5|13490.5|105
1730736300000|2024-11-04 16:05:00|13502.5|13491.5|13504.5|13492.5|13504.5|13493.5|13500.5|13489.5|133
1730736600000|2024-11-04 16:10:00|13503.5|13493.5|13503.5|13491.5|13505.5|13494.5|13502.5|13491.5|124
1730736900000|2024-11-04 16:15:00|13502.5|13490.5|13497.5|13486.5|13502.5|13491.5|13496.5|13485.5|126
1730737200000|2024-11-04 16:20:00|13496.5|13485.5|13495.5|13484.5|13497.5|13486.5|13491.5|13480.5|149
1730737500000|2024-11-04 16:25:00|13496.5|13485.5|13494.5|13482.5|13497.5|13486.5|13493.5|13482.5|104
1730737800000|2024-11-04 16:30:00|13493.5|13480.5|13491.5|13480.5|13493.5|13482.5|13489.5|13478.5|125
1730738100000|2024-11-04 16:35:00|13490.5|13479.5|13479.5|13467.5|13492.5|13480.5|13478.5|13467.5|318
1730738400000|2024-11-04 16:40:00|13478.5|13469.5|13468.5|13457.5|13484.5|13473.5|13466.5|13455.5|584
1730738700000|2024-11-04 16:45:00|13467.5|13456.5|13463.5|13452.5|13471.5|13460.5|13463.5|13451.5|158
1730739000000|2024-11-04 16:50:00|13464.5|13453.5|13461.5|13449.5|13466.5|13455.5|13460.5|13449.5|212
1730739300000|2024-11-04 16:55:00|13460.5|13450.5|13451.5|13440.5|13461.5|13450.5|13441.5|13430.5|852
1730739600000|2024-11-04 17:00:00|13452.5|13441.5|13459.5|13448.5|13462.5|13450.5|13452.5|13441.5|205
1730739900000|2024-11-04 17:05:00|13460.5|13447.5|13451.5|13440.5|13460.5|13448.5|13450.5|13439.5|150
1730740200000|2024-11-04 17:10:00|13452.5|13441.5|13462.5|13451.5|13462.5|13451.5|13451.5|13440.5|126
1730740500000|2024-11-04 17:15:00|13460.5|13449.5|13463.5|13452.5|13463.5|13452.5|13458.5|13447.5|212
1730740800000|2024-11-04 17:20:00|13462.5|13451.5|13468.5|13457.5|13469.5|13458.5|13461.5|13450.5|206
1730741100000|2024-11-04 17:25:00|13469.5|13456.5|13465.5|13454.5|13469.5|13458.5|13464.5|13453.5|88
1730741400000|2024-11-04 17:30:00|13466.5|13455.5|13467.5|13456.5|13469.5|13458.5|13465.5|13454.5|136
1730741700000|2024-11-04 17:35:00|13466.5|13455.5|13468.5|13457.5|13469.5|13458.5|13465.5|13454.5|63
1730742000000|2024-11-04 17:40:00|13467.5|13456.5|13465.5|13454.5|13467.5|13456.5|13463.5|13452.5|40
1730742300000|2024-11-04 17:45:00|13466.5|13455.5|13466.5|13455.5|13469.5|13457.5|13462.5|13451.5|58
1730742600000|2024-11-04 17:50:00|13467.5|13456.5|13470.5|13459.5|13471.5|13460.5|13463.5|13452.5|94
1730742900000|2024-11-04 17:55:00|13471.5|13460.5|13471.5|13460.5|13471.5|13460.5|13467.5|13456.5|65
1730743200000|2024-11-04 18:00:00|13470.5|13459.5|13465.5|13454.5|13471.5|13460.5|13460.5|13449.5|157
1730743500000|2024-11-04 18:05:00|13466.5|13455.5|13457.5|13446.5|13467.5|13455.5|13451.5|13440.5|224
1730743800000|2024-11-04 18:10:00|13458.5|13447.5|13460.5|13449.5|13462.5|13451.5|13453.5|13442.5|220
1730744100000|2024-11-04 18:15:00|13459.5|13448.5|13458.5|13447.5|13462.5|13451.5|13458.5|13447.5|110
1730744400000|2024-11-04 18:20:00|13459.5|13448.5|13456.5|13444.5|13461.5|13449.5|13454.5|13443.5|92
1730744700000|2024-11-04 18:25:00|13455.5|13445.5|13456.5|13444.5|13459.5|13448.5|13454.5|13443.5|92
1730745000000|2024-11-04 18:30:00|13455.5|13443.5|13458.5|13447.5|13459.5|13448.5|13453.5|13441.5|111
1730745300000|2024-11-04 18:35:00|13457.5|13446.5|13458.5|13446.5|13460.5|13449.5|13456.5|13445.5|48
1730745600000|2024-11-04 18:40:00|13459.5|13447.5|13461.5|13450.5|13464.5|13453.5|13458.5|13446.5|85
1730745900000|2024-11-04 18:45:00|13462.5|13451.5|13463.5|13451.5|13464.5|13452.5|13460.5|13449.5|115
1730746200000|2024-11-04 18:50:00|13464.5|13452.5|13461.5|13450.5|13464.5|13453.5|13460.5|13449.5|53
1730746500000|2024-11-04 18:55:00|13462.5|13451.5|13454.5|13443.5|13463.5|13451.5|13452.5|13440.5|145
1730746800000|2024-11-04 19:00:00|13455.5|13442.5|13457.5|13446.5|13457.5|13446.5|13454.5|13442.5|52
1730747100000|2024-11-04 19:05:00|13456.5|13445.5|13459.5|13448.5|13459.5|13448.5|13456.5|13444.5|60
1730747400000|2024-11-04 19:10:00|13458.5|13447.5|13458.5|13447.5|13458.5|13447.5|13456.5|13444.5|47
1730747700000|2024-11-04 19:15:00|13459.5|13448.5|13457.5|13446.5|13459.5|13448.5|13456.5|13445.5|11
1730748000000|2024-11-04 19:20:00|13458.5|13447.5|13457.5|13446.5|13459.5|13447.5|13456.5|13445.5|14
1730748300000|2024-11-04 19:25:00|13458.5|13447.5|13455.5|13444.5|13458.5|13447.5|13455.5|13444.5|4
1730748600000|2024-11-04 19:30:00|13454.5|13443.5|13459.5|13448.5|13459.5|13448.5|13451.5|13440.5|77
1730748900000|2024-11-04 19:35:00|13458.5|13447.5|13463.5|13451.5|13463.5|13451.5|13457.5|13446.5|33
1730749200000|2024-11-04 19:40:00|13462.5|13450.5|13458|13448|13463.5|13452.5|13458|13447.5|24
1730749500000|2024-11-04 19:45:00|13457.5|13447.5|13457|13447|13457.5|13447.5|13456|13446|31
1730749800000|2024-11-04 19:50:00|13456.5|13446.5|13458|13448|13461|13451|13456.5|13446.5|82
1730750100000|2024-11-04 19:55:00|13457.5|13447.5|13458|13448|13461|13451|13457|13447|65
1730750400000|2024-11-04 20:00:00|13457|13447|13455|13445|13457|13447|13455|13445|36
1730750700000|2024-11-04 20:05:00|13456|13446|13455.5|13445.5|13457.5|13447.5|13455|13445|20
1730751000000|2024-11-04 20:10:00|13455|13445|13453|13443|13455|13445|13453|13443|12
1730751300000|2024-11-04 20:15:00|13454|13444|13457|13447|13457|13447|13454|13444|14
1730751600000|2024-11-04 20:20:00|13456.5|13446.5|13456.5|13446.5|13459|13449|13451.5|13441.5|114
1730751900000|2024-11-04 20:25:00|13456|13446|13458|13448|13460|13450|13456|13446|58
1730752200000|2024-11-04 20:30:00|13457.5|13447.5|13457|13447|13459|13449|13456|13446|52
1730752500000|2024-11-04 20:35:00|13456.5|13446.5|13453|13443|13457|13447|13451.5|13441.5|163
1730752800000|2024-11-04 20:40:00|13453.5|13443.5|13453|13443|13455.5|13445.5|13451.5|13441.5|74
1730753100000|2024-11-04 20:45:00|13453.5|13443.5|13454|13444|13455|13445|13446|13436|101
1730753400000|2024-11-04 20:50:00|13453.5|13443.5|13442|13432|13453.5|13443.5|13442|13432|110
1730753700000|2024-11-04 20:55:00|13443|13433|13438.5|13428.5|13447.5|13437.5|13438|13428|817
1730754000000|2024-11-04 21:00:00|13439|13429|13442.5|13432.5|13443|13433|13438.5|13428.5|57
1730754300000|2024-11-04 21:05:00|13443|13433|13441.5|13431.5|13443|13433|13440.5|13430.5|40
1730754600000|2024-11-04 21:10:00|13441|13431|13444|13434|13444.5|13434.5|13440.5|13430.5|50
1730754900000|2024-11-04 21:15:00|13450.5|13426.5|13452|13428|13453.5|13429.5|13450.5|13426.5|0
1730755200000|2024-11-04 21:20:00|13451.8|13427.8|13451.7|13427.7|13452.5|13428.5|13450.1|13426.1|0
1730755500000|2024-11-04 21:25:00|13451|13427|13450.9|13426.9|13452.8|13428.8|13450.5|13426.5|0
1730755800000|2024-11-04 21:30:00|13450.9|13426.9|13449.3|13425.3|13451.4|13427.4|13449.3|13425.3|0
1730756100000|2024-11-04 21:35:00|13449.4|13425.4|13449.4|13425.4|13450.4|13426.4|13448.6|13424.6|0
1730756400000|2024-11-04 21:40:00|13449.3|13425.3|13448.9|13424.9|13449.5|13425.5|13448.3|13424.3|0
1730756700000|2024-11-04 21:45:00|13451.7|13427.7|13453.7|13429.7|13453.7|13429.7|13451.7|13427.7|0
1730757000000|2024-11-04 21:50:00|13453.5|13429.5|13452.8|13428.8|13453.7|13429.7|13452.8|13428.8|0
1730757300000|2024-11-04 21:55:00|13453|13429|13456.7|13432.7|13457.2|13433.2|13452.4|13428.4|0
1730757600000|2024-11-04 22:00:00|13456.1|13432.1|13455.3|13431.3|13456.5|13432.5|13454.7|13430.7|0
1730757900000|2024-11-04 22:05:00|13455.2|13431.2|13455|13431|13455.2|13431.2|13454.7|13430.7|0
1730758200000|2024-11-04 22:10:00|13454.9|13430.9|13455.5|13431.5|13455.5|13431.5|13453.9|13429.9|0
1730758500000|2024-11-04 22:15:00|13455.3|13431.3|13455.3|13431.3|13455.6|13431.6|13454.7|13430.7|0
1730758800000|2024-11-04 22:20:00|13455.4|13431.4|13455.1|13431.1|13456.2|13432.2|13454.9|13430.9|0
1730759100000|2024-11-04 22:25:00|13455|13431|13455.3|13431.3|13455.5|13431.5|13455|13431|0
1730759400000|2024-11-04 22:30:00|13455.6|13431.6|13455.4|13431.4|13455.6|13431.6|13455.4|13431.4|0
1730759700000|2024-11-04 22:35:00|13455.1|13431.1|13454.9|13430.9|13455.2|13431.2|13454.9|13430.9|0
1730760000000|2024-11-04 22:40:00|13454.8|13430.8|13455.2|13431.2|13455.3|13431.3|13454.8|13430.8|0
1730760300000|2024-11-04 22:45:00|13454.9|13430.9|13453.7|13429.7|13455.1|13431.1|13453.7|13429.7|0
1730760600000|2024-11-04 22:50:00|13453.8|13429.8|13454.1|13430.1|13454.1|13430.1|13453.6|13429.6|0
1730760900000|2024-11-04 22:55:00|13454.2|13430.2|13454.8|13430.8|13455.3|13431.3|13454.1|13430.1|0
1730761200000|2024-11-04 23:00:00|13457.1|13433.1|13456|13432|13461.4|13437.4|13454.5|13430.5|0
1730761500000|2024-11-04 23:05:00|13455.7|13431.7|13452.9|13428.9|13456.2|13432.2|13452.5|13428.5|0
1730761800000|2024-11-04 23:10:00|13453.4|13429.4|13452.2|13428.2|13454.5|13430.5|13452.2|13428.2|0
1730762100000|2024-11-04 23:15:00|13452.4|13428.4|13448.7|13424.7|13452.4|13428.4|13448|13424|0
1730762400000|2024-11-04 23:20:00|13448.9|13424.9|13451.1|13427.1|13453.2|13429.2|13448.9|13424.9|0
1730762700000|2024-11-04 23:25:00|13451.3|13427.3|13448|13424|13452.8|13428.8|13447.6|13423.6|0
1730763000000|2024-11-04 23:30:00|13448.4|13424.4|13451.5|13427.5|13451.9|13427.9|13448|13424|0
1730763300000|2024-11-04 23:35:00|13451.7|13427.7|13454.3|13430.3|13454.9|13430.9|13451.5|13427.5|0
1730763600000|2024-11-04 23:40:00|13454.5|13430.5|13453.3|13429.3|13455.1|13431.1|13451.2|13427.2|0
1730763900000|2024-11-04 23:45:00|13453.1|13429.1|13448.6|13424.6|13453.1|13429.1|13446.3|13422.3|0
1730764200000|2024-11-04 23:50:00|13448.5|13424.5|13446.3|13422.3|13449.4|13425.4|13446.3|13422.3|0
1730764500000|2024-11-04 23:55:00|13446.2|13422.2|13446.3|13422.3|13447.9|13423.9|13446|13422|0
1730764800000|2024-11-05 00:00:00|13446.2|13422.2|13443.2|13419.2|13446.3|13422.3|13442.6|13418.6|0
1730765100000|2024-11-05 00:05:00|13442.9|13418.9|13444.4|13420.4|13446.3|13422.3|13442.8|13418.8|0
1730765400000|2024-11-05 00:10:00|13444|13420|13443.6|13419.6|13444.8|13420.8|13443.2|13419.2|0
1730765700000|2024-11-05 00:15:00|13444|13420|13443.6|13419.6|13444|13420|13441|13417|0
1730766000000|2024-11-05 00:20:00|13443.8|13419.8|13443.2|13419.2|13445|13421|13442.5|13418.5|0
1730766300000|2024-11-05 00:25:00|13442.8|13418.8|13442.4|13418.4|13443.5|13419.5|13440.5|13416.5|0
1730766600000|2024-11-05 00:30:00|13442.6|13418.6|13443.9|13419.9|13444.9|13420.9|13442.4|13418.4|0
1730766900000|2024-11-05 00:35:00|13443.8|13419.8|13443|13419|13443.9|13419.9|13442.2|13418.2|0
1730767200000|2024-11-05 00:40:00|13442.6|13418.6|13441.6|13417.6|13442.8|13418.8|13440.3|13416.3|0
1730767500000|2024-11-05 00:45:00|13441.4|13417.4|13442.6|13418.6|13442.6|13418.6|13440.5|13416.5|0
1730767800000|2024-11-05 00:50:00|13442.7|13418.7|13443.4|13419.4|13446.2|13422.2|13442.7|13418.7|0
1730768100000|2024-11-05 00:55:00|13443.3|13419.3|13442.6|13418.6|13444.3|13420.3|13441.4|13417.4|0
1730768400000|2024-11-05 01:00:00|13442.3|13418.3|13422|13412|13452.5|13442.5|13415|13405|2873
1730768700000|2024-11-05 01:05:00|13421.5|13411.5|13436|13426|13442|13432|13420.5|13410.5|1245
1730769000000|2024-11-05 01:10:00|13435.5|13425.5|13428|13418|13436|13426|13424.5|13414.5|564
1730769300000|2024-11-05 01:15:00|13427|13417|13413|13403|13435|13425|13407|13397|2658
1730769600000|2024-11-05 01:20:00|13413.5|13403.5|13415|13405|13428.5|13418.5|13408|13398|2760
1730769900000|2024-11-05 01:25:00|13415.5|13405.5|13412|13402|13419.5|13409.5|13408|13398|2011
1730770200000|2024-11-05 01:30:00|13412.5|13402.5|13394.5|13384.5|13420|13410|13392|13382|14049
1730770500000|2024-11-05 01:35:00|13396.5|13386.5|13405|13395|13410.5|13400.5|13370|13360|7363
1730770800000|2024-11-05 01:40:00|13404|13394|13417|13407|13428|13418|13394|13384|4757
1730771100000|2024-11-05 01:45:00|13416.5|13406.5|13465.5|13455.5|13468.5|13458.5|13407.5|13397.5|5665
1730771400000|2024-11-05 01:50:00|13466.5|13456.5|13445.5|13435.5|13482.5|13472.5|13442.5|13432.5|6220
1730771700000|2024-11-05 01:55:00|13447.5|13437.5|13500.5|13490.5|13520.5|13510.5|13439.5|13429.5|7953
1730772000000|2024-11-05 02:00:00|13499.5|13489.5|13527.5|13517.5|13551.5|13541.5|13490.5|13480.5|8543
1730772300000|2024-11-05 02:05:00|13525.5|13515.5|13591.5|13581.5|13593.5|13583.5|13522.5|13512.5|8202
1730772600000|2024-11-05 02:10:00|13592.5|13582.5|13647.5|13637.5|13648.5|13638.5|13554.5|13544.5|9834
1730772900000|2024-11-05 02:15:00|13645.5|13635.5|13646.5|13636.5|13702.5|13692.5|13634.5|13624.5|12771
1730773200000|2024-11-05 02:20:00|13647.5|13637.5|13625.5|13615.5|13656.5|13646.5|13603.5|13593.5|10403
1730773500000|2024-11-05 02:25:00|13626.5|13616.5|13630.5|13620.5|13644.5|13634.5|13619.5|13609.5|4457
1730773800000|2024-11-05 02:30:00|13629.5|13619.5|13596.5|13586.5|13631.5|13621.5|13593.5|13583.5|5975
1730774100000|2024-11-05 02:35:00|13594.5|13584.5|13580.5|13570.5|13606.5|13596.5|13562.5|13552.5|5945
1730774400000|2024-11-05 02:40:00|13581.5|13571.5|13594.5|13584.5|13612.5|13602.5|13577.5|13567.5|4534
1730774700000|2024-11-05 02:45:00|13593.5|13583.5|13619.5|13609.5|13620.5|13610.5|13575.5|13565.5|2968
1730775000000|2024-11-05 02:50:00|13620.5|13610.5|13603|13593|13620.5|13610.5|13589|13579|2797
1730775300000|2024-11-05 02:55:00|13601|13591|13580|13570|13609|13599|13572|13562|3962
1730775600000|2024-11-05 03:00:00|13579|13569|13585|13575|13587|13577|13570|13560|3001
1730775900000|2024-11-05 03:05:00|13586|13576|13610|13600|13611|13601|13579|13569|2628
1730776200000|2024-11-05 03:10:00|13611|13601|13649|13639|13652|13642|13606|13596|3976
1730776500000|2024-11-05 03:15:00|13647|13637|13607|13597|13651|13641|13598|13588|6229
1730776800000|2024-11-05 03:20:00|13606|13596|13633|13623|13635|13625|13603|13593|3266
1730777100000|2024-11-05 03:25:00|13632|13622|13679|13669|13684|13674|13629|13619|5049
1730777400000|2024-11-05 03:30:00|13677|13667|13690|13680|13690|13680|13673|13663|1726
1730777700000|2024-11-05 03:35:00|13691|13681|13693|13683|13697|13687|13683|13673|998
1730778000000|2024-11-05 03:40:00|13694|13684|13702|13692|13702|13692|13689|13679|923
1730778300000|2024-11-05 03:45:00|13703|13693|13711|13701|13713|13703|13703|13693|1615
1730778600000|2024-11-05 03:50:00|13710|13700|13707|13697|13710|13700|13701|13691|675
1730778900000|2024-11-05 03:55:00|13706|13696|13705|13695|13713|13703|13704|13694|897
1730779200000|2024-11-05 04:00:00|13706|13696|13708|13698|13708|13698|13704|13694|616
1730779500000|2024-11-05 04:05:00|13707|13697|13707|13697|13708|13698|13705|13695|544
1730779800000|2024-11-05 04:10:00|13706|13696|13710|13700|13711|13701|13706|13696|417
1730780100000|2024-11-05 04:15:00|13709|13699|13714|13704|13715|13705|13709|13699|630
1730780400000|2024-11-05 04:20:00|13713|13703|13712|13702|13715|13705|13711|13701|802
1730780700000|2024-11-05 04:25:00|13711|13701|13706|13696|13712|13702|13703|13693|1444
1730781000000|2024-11-05 04:30:00|13705|13695|13707|13697|13711|13701|13704|13694|965
1730781300000|2024-11-05 04:35:00|13708|13698|13708|13698|13708|13698|13707|13697|168
1730781600000|2024-11-05 04:40:00|13707|13697|13706|13696|13710|13700|13706|13696|537
1730781900000|2024-11-05 04:45:00|13707|13697|13712|13702|13712|13702|13706|13696|749
1730782200000|2024-11-05 04:50:00|13711|13701|13708|13698|13713|13703|13705|13695|823
1730782500000|2024-11-05 04:55:00|13707|13697|13704|13694|13710|13700|13704|13694|1094
1730782800000|2024-11-05 05:00:00|13706|13696|13705|13695|13722|13712|13673|13663|10633
1730783100000|2024-11-05 05:05:00|13704|13694|13689|13679|13721|13711|13685|13675|4427
1730783400000|2024-11-05 05:10:00|13688|13678|13688|13678|13704|13694|13675|13665|5654
1730783700000|2024-11-05 05:15:00|13687|13677|13695|13685|13710|13700|13685|13675|3825
1730784000000|2024-11-05 05:20:00|13696|13686|13710|13700|13730|13720|13694|13684|4315
1730784300000|2024-11-05 05:25:00|13708|13698|13671|13661|13712|13702|13669|13659|3611
1730784600000|2024-11-05 05:30:00|13672|13662|13677|13667|13685|13675|13659|13649|4281
1730784900000|2024-11-05 05:35:00|13678|13668|13707|13697|13713|13703|13678|13668|3259
1730785200000|2024-11-05 05:40:00|13708|13698|13710|13700|13712|13702|13685|13675|2303
1730785500000|2024-11-05 05:45:00|13709|13699|13710|13700|13714|13704|13699|13689|1903
1730785800000|2024-11-05 05:50:00|13709|13699|13700|13690|13710|13700|13689|13679|2298
1730786100000|2024-11-05 05:55:00|13699|13689|13694|13684|13709|13699|13688|13678|2454
1730786400000|2024-11-05 06:00:00|13693|13683|13671|13661|13693|13683|13644|13634|5376
1730786700000|2024-11-05 06:05:00|13672|13662|13668|13658|13672|13662|13646|13636|3354
1730787000000|2024-11-05 06:10:00|13669|13659|13677|13667|13683|13673|13666|13656|2721
1730787300000|2024-11-05 06:15:00|13678|13668|13680|13670|13680|13670|13664|13654|2194
1730787600000|2024-11-05 06:20:00|13681|13671|13699|13689|13716|13706|13676|13666|4428
1730787900000|2024-11-05 06:25:00|13698|13688|13715|13705|13715|13705|13696|13686|2165
1730788200000|2024-11-05 06:30:00|13716|13706|13719|13709|13725|13715|13706|13696|3808
1730788500000|2024-11-05 06:35:00|13720|13710|13726|13716|13745|13735|13717|13707|4662
1730788800000|2024-11-05 06:40:00|13725|13715|13722|13712|13734|13724|13700|13690|7498
1730789100000|2024-11-05 06:45:00|13721|13711|13726|13716|13730|13720|13707|13697|3340
1730789400000|2024-11-05 06:50:00|13725|13715|13735|13725|13735|13725|13720|13710|4246
1730789700000|2024-11-05 06:55:00|13734|13724|13744|13734|13747|13737|13728|13718|4927
1730790000000|2024-11-05 07:00:00|13745|13735|13752|13742|13760|13750|13738|13728|3540
1730790300000|2024-11-05 07:05:00|13753|13743|13788|13778|13795|13785|13752|13742|5085
1730790600000|2024-11-05 07:10:00|13787|13777|13786|13776|13796|13786|13784|13774|2200
1730790900000|2024-11-05 07:15:00|13785|13775|13788|13778|13795|13785|13782|13772|1790
1730791200000|2024-11-05 07:20:00|13789|13779|13779|13769|13789|13779|13778|13768|1024
1730791500000|2024-11-05 07:25:00|13778|13768|13787|13777|13789|13779|13777|13767|855
1730791800000|2024-11-05 07:30:00|13785|13775|13795|13785|13796|13786|13785|13775|793
1730792100000|2024-11-05 07:35:00|13794|13784|13801|13791|13802|13792|13792|13782|816
1730792400000|2024-11-05 07:40:00|13800|13790|13795|13785|13802|13792|13792|13782|904
1730792700000|2024-11-05 07:45:00|13794|13784|13793|13783|13794|13784|13785|13775|936
1730793000000|2024-11-05 07:50:00|13794|13784|13797|13787|13798|13788|13788|13778|1019
1730793300000|2024-11-05 07:55:00|13795|13785|13796|13786|13799|13789|13793|13783|1239
1730793600000|2024-11-05 08:00:00|13797|13785|13799|13788|13800|13789|13793|13782|1363
1730793900000|2024-11-05 08:05:00|13798|13787|13799|13788|13806|13795|13798|13787|1317
1730794200000|2024-11-05 08:10:00|13798|13787|13787|13776|13801|13790|13785|13774|1297
1730794500000|2024-11-05 08:15:00|13788|13775|13783|13772|13789|13778|13780|13769|820
1730794800000|2024-11-05 08:20:00|13782|13771|13784|13773|13787|13776|13776|13765|1047
1730795100000|2024-11-05 08:25:00|13783|13772|13791|13778|13796|13783|13782|13771|1723
1730795400000|2024-11-05 08:30:00|13799.6|13775.6|13806.6|13782.6|13807|13783|13797.2|13773.2|0
1730795700000|2024-11-05 08:35:00|13806.2|13782.2|13804.8|13780.8|13807.1|13783.1|13803|13779|660
1730796000000|2024-11-05 08:40:00|13805|13781|13802.8|13778.8|13807|13783|13802.1|13778.1|0
1730796300000|2024-11-05 08:45:00|13802.4|13778.4|13803.5|13779.5|13805.7|13781.7|13801.9|13777.9|0
1730796600000|2024-11-05 08:50:00|13803.9|13779.9|13806.7|13782.7|13806.9|13782.9|13802.4|13778.4|0
1730796900000|2024-11-05 08:55:00|13807|13783|13811.4|13787.4|13811.6|13787.6|13806.3|13782.3|0
1730797200000|2024-11-05 09:00:00|13802|13788|13806|13795|13807|13796|13796|13785|660
1730797500000|2024-11-05 09:05:00|13805|13794|13816|13805|13816|13805|13803|13792|654
1730797800000|2024-11-05 09:10:00|13817|13806|13808|13797|13818|13807|13806|13795|495
1730798100000|2024-11-05 09:15:00|13809|13800|13810|13799|13815|13804|13807|13796|1112
1730798400000|2024-11-05 09:20:00|13809|13798|13808|13796|13811|13799|13806|13795|294
1730798700000|2024-11-05 09:25:00|13807|13797|13805|13793|13810|13799|13805|13793|373
1730799000000|2024-11-05 09:30:00|13804|13794|13805|13794|13806|13795|13803|13791|380
1730799300000|2024-11-05 09:35:00|13804|13793|13801|13790|13805|13794|13801|13790|267
1730799600000|2024-11-05 09:40:00|13802|13791|13802|13791|13803|13791|13800|13789|257
1730799900000|2024-11-05 09:45:00|13803|13792|13796|13785|13804|13792|13796|13785|516
1730800200000|2024-11-05 09:50:00|13797|13786|13792|13781|13798|13787|13792|13781|231
1730800500000|2024-11-05 09:55:00|13793|13782|13794|13782|13795|13784|13792|13781|207
1730800800000|2024-11-05 10:00:00|13793|13783|13793|13782|13796|13784|13793|13782|159
1730801100000|2024-11-05 10:05:00|13792|13781|13793|13782|13794|13783|13791|13780|208
1730801400000|2024-11-05 10:10:00|13794|13781|13787|13776|13794|13782|13786|13775|273
1730801700000|2024-11-05 10:15:00|13786|13775|13780|13769|13786|13775|13778|13765|882
1730802000000|2024-11-05 10:20:00|13779|13768|13773|13762|13781|13770|13772|13761|401
1730802300000|2024-11-05 10:25:00|13771|13761|13780|13769|13780|13769|13770|13759|265
1730802600000|2024-11-05 10:30:00|13781|13770|13773|13762|13783|13771|13773|13761|321
1730802900000|2024-11-05 10:35:00|13774|13763|13774|13762|13778|13766|13773|13762|250
1730803200000|2024-11-05 10:40:00|13773|13763|13778|13766|13778|13767|13773|13763|175
1730803500000|2024-11-05 10:45:00|13779|13767|13778|13767|13782|13771|13778|13766|294
1730803800000|2024-11-05 10:50:00|13777|13766|13759|13748|13777|13766|13759|13748|517
1730804100000|2024-11-05 10:55:00|13758|13747|13764|13753|13768|13757|13755|13744|416
1730804400000|2024-11-05 11:00:00|13765|13754|13778|13766|13778|13767|13764|13753|387
1730804700000|2024-11-05 11:05:00|13777|13767|13772|13761|13784|13772|13772|13760|559
1730805000000|2024-11-05 11:10:00|13773|13762|13777|13766|13777|13766|13770|13759|270
1730805300000|2024-11-05 11:15:00|13776|13765|13771|13759|13777|13766|13771|13759|169
1730805600000|2024-11-05 11:20:00|13770|13760|13768|13756|13771|13760|13766|13755|128
1730805900000|2024-11-05 11:25:00|13769|13757|13771|13760|13771|13760|13768|13757|100
1730806200000|2024-11-05 11:30:00|13772|13761|13769|13758|13772|13761|13766|13755|126
1730806500000|2024-11-05 11:35:00|13770|13759|13775|13763|13775|13764|13769|13758|218
1730806800000|2024-11-05 11:40:00|13776|13764|13775|13764|13776|13765|13772|13761|248
1730807100000|2024-11-05 11:45:00|13774|13763|13774|13763|13775|13764|13772|13761|179
1730807400000|2024-11-05 11:50:00|13773|13762|13772|13760|13773|13762|13770|13759|201
1730807700000|2024-11-05 11:55:00|13771|13761|13765|13753|13771|13761|13764|13753|138
1730808000000|2024-11-05 12:00:00|13764|13752|13764|13753|13765|13754|13762|13751|112
1730808300000|2024-11-05 12:05:00|13763|13752|13763|13752|13765|13754|13762|13750|99
1730808600000|2024-11-05 12:10:00|13762|13751|13761|13749|13763|13752|13760|13749|132
1730808900000|2024-11-05 12:15:00|13760|13750|13761|13749|13761|13750|13759|13748|94
1730809200000|2024-11-05 12:20:00|13760|13750|13755|13744|13760|13750|13754|13743|198
1730809500000|2024-11-05 12:25:00|13756|13745|13755|13744|13757|13745|13755|13744|158
1730809800000|2024-11-05 12:30:00|13756|13745|13756|13745|13757|13745|13754|13742|189
1730810100000|2024-11-05 12:35:00|13755|13744|13747|13735|13755|13744|13737|13726|1069
1730810400000|2024-11-05 12:40:00|13746|13734|13748|13737|13753|13742|13744|13733|439
1730810700000|2024-11-05 12:45:00|13749|13738|13748|13737|13754|13743|13747|13736|310
1730811000000|2024-11-05 12:50:00|13749|13736|13760|13749|13762|13751|13749|13736|327
1730811300000|2024-11-05 12:55:00|13759|13748|13760|13749|13763|13752|13757|13746|126
1730811600000|2024-11-05 13:00:00|13759|13748|13758|13746|13764|13752|13753|13742|298
1730811900000|2024-11-05 13:05:00|13757|13745|13755|13743|13758|13747|13750|13739|273
1730812200000|2024-11-05 13:10:00|13754|13744|13746|13734|13754|13744|13744|13733|161
1730812500000|2024-11-05 13:15:00|13747|13735|13743|13732|13749|13738|13743|13732|233
1730812800000|2024-11-05 13:20:00|13744|13733|13753|13742|13753|13742|13744|13733|393
1730813100000|2024-11-05 13:25:00|13752|13741|13761|13750|13762|13751|13752|13740|667
1730813400000|2024-11-05 13:30:00|13760|13749|13763|13752|13766|13755|13760|13749|312
1730813700000|2024-11-05 13:35:00|13762|13751|13764|13753|13765|13754|13761|13750|160
1730814000000|2024-11-05 13:40:00|13765|13752|13765|13754|13768|13757|13761|13750|309
1730814300000|2024-11-05 13:45:00|13766|13755|13767|13756|13768|13757|13764|13753|330
1730814600000|2024-11-05 13:50:00|13766|13755|13780|13769|13780|13769|13764|13753|628
1730814900000|2024-11-05 13:55:00|13781|13768|13780|13769|13783|13772|13777|13766|909
1730815200000|2024-11-05 14:00:00|13781|13770|13774|13762|13781|13770|13773|13762|287
1730815500000|2024-11-05 14:05:00|13775|13763|13780|13769|13783|13771|13770|13759|213
1730815800000|2024-11-05 14:10:00|13781|13770|13792|13781|13793|13782|13781|13770|661
1730816100000|2024-11-05 14:15:00|13793|13782|13786|13774|13793|13782|13783|13772|212
1730816400000|2024-11-05 14:20:00|13785|13773|13786|13775|13791|13780|13784|13773|313
1730816700000|2024-11-05 14:25:00|13785|13774|13770|13758|13786|13774|13768|13757|271
1730817000000|2024-11-05 14:30:00|13769|13759|13779|13767|13794|13782|13768|13757|1434
1730817300000|2024-11-05 14:35:00|13778|13768|13761|13750|13780|13768|13760|13748|1422
1730817600000|2024-11-05 14:40:00|13760|13749|13756|13745|13769|13758|13755|13744|1301
1730817900000|2024-11-05 14:45:00|13755|13744|13758|13747|13760|13748|13749|13738|1537
1730818200000|2024-11-05 14:50:00|13757|13746|13769|13758|13769|13758|13753|13742|979
1730818500000|2024-11-05 14:55:00|13768|13757|13780|13768|13786|13774|13767|13756|1240
1730818800000|2024-11-05 15:00:00|13779|13767|13783|13772|13787|13776|13776|13765|1315
1730819100000|2024-11-05 15:05:00|13782|13771|13769|13758|13784|13772|13767|13756|1777
1730819400000|2024-11-05 15:10:00|13768|13757|13757|13746|13773|13762|13756|13745|1257
1730819700000|2024-11-05 15:15:00|13758|13747|13761|13750|13762|13751|13754|13743|784
1730820000000|2024-11-05 15:20:00|13760|13749|13762|13751|13765|13754|13760|13749|610
1730820300000|2024-11-05 15:25:00|13763|13752|13753|13742|13764|13753|13752|13741|918
1730820600000|2024-11-05 15:30:00|13752|13741|13750|13738|13754|13743|13744|13733|1569
1730820900000|2024-11-05 15:35:00|13749|13739|13753|13742|13756|13745|13746|13735|581
1730821200000|2024-11-05 15:40:00|13752|13741|13757|13746|13761|13750|13751|13740|881
1730821500000|2024-11-05 15:45:00|13758|13747|13758|13747|13761|13750|13754|13742|453
1730821800000|2024-11-05 15:50:00|13757|13746|13754|13742|13757|13746|13750|13739|373
1730822100000|2024-11-05 15:55:00|13753|13743|13762|13751|13763|13752|13753|13741|943
1730822400000|2024-11-05 16:00:00|13760|13749|13762|13751|13762|13751|13753|13742|1104
1730822700000|2024-11-05 16:05:00|13761|13750|13761|13750|13768|13756|13754|13743|553
1730823000000|2024-11-05 16:10:00|13760|13749|13763|13751|13763|13752|13755|13744|399
1730823300000|2024-11-05 16:15:00|13762|13752|13763|13752|13766|13755|13760|13748|646
1730823600000|2024-11-05 16:20:00|13764|13753|13765|13754|13768|13757|13761|13749|551
1730823900000|2024-11-05 16:25:00|13764|13753|13759|13748|13766|13755|13757|13746|430
1730824200000|2024-11-05 16:30:00|13760|13747|13769|13758|13772|13761|13758|13747|697
1730824500000|2024-11-05 16:35:00|13768|13757|13775|13763|13776|13764|13768|13757|183
1730824800000|2024-11-05 16:40:00|13774|13764|13778|13767|13779|13768|13774|13763|253
1730825100000|2024-11-05 16:45:00|13777|13765|13776|13765|13778|13767|13771|13760|213
1730825400000|2024-11-05 16:50:00|13775|13764|13774|13763|13777|13766|13774|13762|183
1730825700000|2024-11-05 16:55:00|13775|13764|13775|13763|13778|13766|13774|13763|216
1730826000000|2024-11-05 17:00:00|13774|13762|13769|13758|13776|13765|13768|13757|174
1730826300000|2024-11-05 17:05:00|13770|13759|13774|13763|13774|13763|13770|13758|108
1730826600000|2024-11-05 17:10:00|13775|13764|13778|13767|13778|13767|13774|13762|122
1730826900000|2024-11-05 17:15:00|13779|13768|13775|13764|13780|13769|13775|13764|199
1730827200000|2024-11-05 17:20:00|13776|13763|13778|13767|13778|13767|13773|13762|137
1730827500000|2024-11-05 17:25:00|13777|13766|13779|13768|13782|13771|13775|13764|139
1730827800000|2024-11-05 17:30:00|13780|13769|13779|13768|13781|13770|13777|13766|233
1730828100000|2024-11-05 17:35:00|13780|13769|13778|13767|13782|13771|13777|13766|234
1730828400000|2024-11-05 17:40:00|13779|13768|13777|13765|13780|13769|13776|13765|202
1730828700000|2024-11-05 17:45:00|13776|13766|13775|13763|13778|13766|13773|13762|226
1730829000000|2024-11-05 17:50:00|13774|13764|13777|13766|13778|13767|13774|13763|139
1730829300000|2024-11-05 17:55:00|13778|13767|13776|13765|13779|13768|13774|13763|177
1730829600000|2024-11-05 18:00:00|13775|13764|13775|13764|13778|13767|13774|13763|399
1730829900000|2024-11-05 18:05:00|13776|13763|13776|13765|13777|13766|13774|13763|114
1730830200000|2024-11-05 18:10:00|13775|13764|13773|13761|13778|13766|13772|13761|178
1730830500000|2024-11-05 18:15:00|13774|13762|13775|13763|13776|13765|13772|13761|139
1730830800000|2024-11-05 18:20:00|13774|13764|13768|13756|13774|13764|13767|13756|146
1730831100000|2024-11-05 18:25:00|13767|13757|13765|13754|13768|13757|13764|13753|279
1730831400000|2024-11-05 18:30:00|13766|13755|13766|13755|13768|13757|13765|13753|131
1730831700000|2024-11-05 18:35:00|13767|13753|13763|13752|13767|13754|13759|13748|234
1730832000000|2024-11-05 18:40:00|13762|13751|13762|13750|13763|13751|13761|13749|85
1730832300000|2024-11-05 18:45:00|13761|13751|13761|13749|13764|13753|13759|13748|44
1730832600000|2024-11-05 18:50:00|13760|13750|13763|13752|13764|13753|13760|13749|107
1730832900000|2024-11-05 18:55:00|13764|13753|13762|13751|13764|13753|13760|13749|117
1730833200000|2024-11-05 19:00:00|13763|13752|13765|13754|13765|13754|13761|13750|47
1730833500000|2024-11-05 19:05:00|13764|13753|13766|13755|13766|13755|13762|13751|33
1730833800000|2024-11-05 19:10:00|13767|13756|13767|13756|13769|13758|13767|13756|75
1730834100000|2024-11-05 19:15:00|13766|13755|13768|13756|13768|13757|13766|13755|37
1730834400000|2024-11-05 19:20:00|13767|13755|13767|13755|13767|13756|13765|13753|55
1730834700000|2024-11-05 19:25:00|13766|13753|13766|13755|13769|13758|13765|13753|83
1730835000000|2024-11-05 19:30:00|13765|13754|13763|13752|13767|13755|13763|13751|79
1730835300000|2024-11-05 19:35:00|13764|13751|13765|13753|13765|13754|13762|13751|53
1730835600000|2024-11-05 19:40:00|13764|13754|13765|13755|13767|13755|13763|13752|59
1730835900000|2024-11-05 19:45:00|13764.5|13754.5|13767.5|13757.5|13768|13758|13763.5|13753.5|129
1730836200000|2024-11-05 19:50:00|13767|13757|13760.5|13750.5|13767|13757|13759.5|13749.5|136
1730836500000|2024-11-05 19:55:00|13761.5|13751.5|13761.5|13751.5|13765|13755|13760.5|13750.5|91
1730836800000|2024-11-05 20:00:00|13761|13751|13762.5|13752.5|13763|13753|13760.5|13750.5|17
1730837100000|2024-11-05 20:05:00|13763|13753|13768.5|13758.5|13769|13759|13760|13750|121
1730837400000|2024-11-05 20:10:00|13769|13759|13769.5|13759.5|13769.5|13759.5|13767|13757|60
1730837700000|2024-11-05 20:15:00|13769|13759|13770.5|13760.5|13770.5|13760.5|13769|13759|33
1730838000000|2024-11-05 20:20:00|13770|13760|13771|13761|13771.5|13761.5|13769|13759|72
1730838300000|2024-11-05 20:25:00|13771.5|13761.5|13768.5|13758.5|13771.5|13761.5|13768.5|13758.5|43
1730838600000|2024-11-05 20:30:00|13768|13758|13765.5|13755.5|13769.5|13759.5|13765|13755|101
1730838900000|2024-11-05 20:35:00|13765|13755|13765|13755|13768.5|13758.5|13764|13754|140
1730839200000|2024-11-05 20:40:00|13764.5|13754.5|13765.5|13755.5|13767.5|13757.5|13762.5|13752.5|182
1730839500000|2024-11-05 20:45:00|13766|13756|13766|13756|13768|13758|13761.5|13751.5|194
1730839800000|2024-11-05 20:50:00|13765.5|13755.5|13768|13758|13769.5|13759.5|13765|13755|137
1730840100000|2024-11-05 20:55:00|13767.5|13757.5|13774.5|13764.5|13774.5|13764.5|13766|13756|164
1730840400000|2024-11-05 21:00:00|13773.5|13763.5|13768.5|13758.5|13774|13764|13767|13757|227
1730840700000|2024-11-05 21:05:00|13769.5|13759.5|13775.5|13765.5|13776|13766|13768.5|13758.5|153
1730841000000|2024-11-05 21:10:00|13776|13766|13774.5|13764.5|13776.5|13766.5|13773.5|13763.5|76
1730841300000|2024-11-05 21:15:00|13780.1|13756.1|13773.7|13749.7|13780.1|13756.1|13771.1|13747.1|0
1730841600000|2024-11-05 21:20:00|13773.5|13749.5|13780.1|13756.1|13780.5|13756.5|13773.3|13749.3|0
1730841900000|2024-11-05 21:25:00|13779.9|13755.9|13779.1|13755.1|13780.1|13756.1|13777.6|13753.6|0
1730842200000|2024-11-05 21:30:00|13778.7|13754.7|13780.3|13756.3|13780.3|13756.3|13777.2|13753.2|0
1730842500000|2024-11-05 21:35:00|13780.1|13756.1|13780.7|13756.7|13782.3|13758.3|13779.9|13755.9|0
1730842800000|2024-11-05 21:40:00|13780.3|13756.3|13780.9|13756.9|13783.2|13759.2|13778.3|13754.3|0
1730843100000|2024-11-05 21:45:00|13780.6|13756.6|13780.6|13756.6|13780.9|13756.9|13778.6|13754.6|0
1730843400000|2024-11-05 21:50:00|13780.4|13756.4|13780.3|13756.3|13782.1|13758.1|13779|13755|0
1730843700000|2024-11-05 21:55:00|13780.2|13756.2|13792.6|13768.6|13794.1|13770.1|13780.2|13756.2|0
1730844000000|2024-11-05 22:00:00|13791.4|13767.4|13791.5|13767.5|13792.6|13768.6|13791.2|13767.2|0
1730844300000|2024-11-05 22:05:00|13791.3|13767.3|13790.1|13766.1|13791.4|13767.4|13790.1|13766.1|0
1730844600000|2024-11-05 22:10:00|13790|13766|13790.5|13766.5|13790.6|13766.6|13790|13766|0
1730844900000|2024-11-05 22:15:00|13790.6|13766.6|13790.1|13766.1|13790.6|13766.6|13790|13766|0
1730845200000|2024-11-05 22:20:00|13790.2|13766.2|13790|13766|13790.3|13766.3|13790|13766|0
1730845500000|2024-11-05 22:25:00|13790.1|13766.1|13790.5|13766.5|13790.6|13766.6|13790.1|13766.1|0
1730845800000|2024-11-05 22:30:00|13790.6|13766.6|13790.5|13766.5|13790.6|13766.6|13790.5|13766.5|0
1730846100000|2024-11-05 22:35:00|13790.6|13766.6|13790.6|13766.6|13790.6|13766.6|13790.5|13766.5|0
1730846400000|2024-11-05 22:40:00|13790.7|13766.7|13790.7|13766.7|13790.7|13766.7|13790.7|13766.7|0
1730846700000|2024-11-05 22:45:00|13790.4|13766.4|13790.4|13766.4|13790.5|13766.5|13790.4|13766.4|0
1730847000000|2024-11-05 22:50:00|13790.5|13766.5|13790.5|13766.5|13790.5|13766.5|13790.4|13766.4|0
1730847300000|2024-11-05 22:55:00|13790.4|13766.4|13790.4|13766.4|13790.5|13766.5|13790.3|13766.3|0
1730847600000|2024-11-05 23:00:00|13790.2|13766.2|13790.2|13766.2|13790.7|13766.7|13789.5|13765.5|0
1730847900000|2024-11-05 23:05:00|13790.3|13766.3|13799|13775|13799|13775|13789.5|13765.5|0
1730848200000|2024-11-05 23:10:00|13799.1|13775.1|13797.5|13773.5|13799.1|13775.1|13797.5|13773.5|0
1730848500000|2024-11-05 23:15:00|13797.6|13773.6|13797.1|13773.1|13797.7|13773.7|13796.8|13772.8|0
1730848800000|2024-11-05 23:20:00|13797|13773|13791.5|13767.5|13797.1|13773.1|13791.3|13767.3|0
1730849100000|2024-11-05 23:25:00|13791.6|13767.6|13792.5|13768.5|13792.5|13768.5|13791.4|13767.4|0
1730849400000|2024-11-05 23:30:00|13792.6|13768.6|13792.6|13768.6|13792.9|13768.9|13792.1|13768.1|0
1730849700000|2024-11-05 23:35:00|13792.7|13768.7|13791.8|13767.8|13792.7|13768.7|13791.6|13767.6|0
1730850000000|2024-11-05 23:40:00|13791.9|13767.9|13792.3|13768.3|13792.5|13768.5|13791.9|13767.9|0
1730850300000|2024-11-05 23:45:00|13792.4|13768.4|13792.2|13768.2|13792.8|13768.8|13792.2|13768.2|0
1730850600000|2024-11-05 23:50:00|13792.3|13768.3|13789.2|13765.2|13792.7|13768.7|13788.7|13764.7|0
1730850900000|2024-11-05 23:55:00|13789.1|13765.1|13787.8|13763.8|13789.1|13765.1|13787.5|13763.5|0
1730851200000|2024-11-06 00:00:00|13787.7|13763.7|13788.9|13764.9|13789.3|13765.3|13787.6|13763.6|0
1730851500000|2024-11-06 00:05:00|13788.8|13764.8|13789.2|13765.2|13790.1|13766.1|13788.7|13764.7|0
1730851800000|2024-11-06 00:10:00|13789.3|13765.3|13789.6|13765.6|13789.6|13765.6|13788.5|13764.5|0
1730852100000|2024-11-06 00:15:00|13789.5|13765.5|13785.5|13761.5|13791.3|13767.3|13785.4|13761.4|0
1730852400000|2024-11-06 00:20:00|13785.3|13761.3|13768.3|13744.3|13785.3|13761.3|13768|13744|0
1730852700000|2024-11-06 00:25:00|13768.2|13744.2|13763.6|13739.6|13769.4|13745.4|13763.4|13739.4|0
1730853000000|2024-11-06 00:30:00|13763.7|13739.7|13750.4|13726.4|13764.4|13740.4|13749|13725|0
1730853300000|2024-11-06 00:35:00|13750.3|13726.3|13740|13716|13750.4|13726.4|13734.9|13710.9|0
1730853600000|2024-11-06 00:40:00|13740.1|13716.1|13745.6|13721.6|13745.7|13721.7|13739.5|13715.5|0
1730853900000|2024-11-06 00:45:00|13745.5|13721.5|13740.1|13716.1|13745.8|13721.8|13739|13715|0
1730854200000|2024-11-06 00:50:00|13740.2|13716.2|13746.3|13722.3|13746.3|13722.3|13739.7|13715.7|0
1730854500000|2024-11-06 00:55:00|13746.2|13722.2|13729.1|13705.1|13758.8|13734.8|13728.8|13704.8|0
1730854800000|2024-11-06 01:00:00|13729|13705|13687|13677|13733|13723|13676|13666|7828
1730855100000|2024-11-06 01:05:00|13687.5|13677.5|13702.5|13692.5|13705.5|13695.5|13686|13676|2527
1730855400000|2024-11-06 01:10:00|13703|13693|13673.5|13663.5|13703|13693|13671.5|13661.5|2947
1730855700000|2024-11-06 01:15:00|13673|13663|13723|13713|13737.5|13727.5|13667.5|13657.5|4189
1730856000000|2024-11-06 01:20:00|13722.5|13712.5|13714.5|13704.5|13723|13713|13684|13674|4005
1730856300000|2024-11-06 01:25:00|13715.5|13705.5|13684.5|13674.5|13715.5|13705.5|13679|13669|3539
1730856600000|2024-11-06 01:30:00|13696|13686|13695.5|13685.5|13712.5|13702.5|13668.5|13658.5|14000
1730856900000|2024-11-06 01:35:00|13699|13689|13691|13681|13719.5|13709.5|13682.5|13672.5|9401
1730857200000|2024-11-06 01:40:00|13693|13683|13694|13684|13707|13697|13658.5|13648.5|8789
1730857500000|2024-11-06 01:45:00|13692|13682|13672|13662|13692|13682|13666|13656|6454
1730857800000|2024-11-06 01:50:00|13673|13663|13682|13672|13694|13684|13662|13652|5296
1730858100000|2024-11-06 01:55:00|13683|13673|13674|13664|13696|13686|13663|13653|4485
1730858400000|2024-11-06 02:00:00|13675|13665|13736|13726|13761|13751|13674|13664|9270
1730858700000|2024-11-06 02:05:00|13739|13729|13781|13771|13801|13791|13729|13719|8582
1730859000000|2024-11-06 02:10:00|13780|13770|13756|13746|13817|13807|13752|13742|8389
1730859300000|2024-11-06 02:15:00|13758|13748|13767|13757|13775|13765|13742|13732|6343
1730859600000|2024-11-06 02:20:00|13768|13758|13733|13723|13771|13761|13721|13711|5724
1730859900000|2024-11-06 02:25:00|13734|13724|13761|13751|13766|13756|13720|13710|5324
1730860200000|2024-11-06 02:30:00|13759|13749|13707|13697|13769|13759|13705|13695|6534
1730860500000|2024-11-06 02:35:00|13708|13698|13696|13686|13719|13709|13681|13671|5719
1730860800000|2024-11-06 02:40:00|13698|13688|13722|13712|13725|13715|13693|13683|3339
1730861100000|2024-11-06 02:45:00|13721|13711|13724|13714|13732|13722|13712|13702|4517
1730861400000|2024-11-06 02:50:00|13723|13713|13708|13698|13733|13723|13705|13695|6240
1730861700000|2024-11-06 02:55:00|13709|13699|13682|13672|13712|13702|13680|13670|5065
1730862000000|2024-11-06 03:00:00|13681|13671|13623|13613|13682|13672|13623|13613|11239
1730862300000|2024-11-06 03:05:00|13624|13614|13594|13584|13625|13615|13567|13557|10799
1730862600000|2024-11-06 03:10:00|13595|13585|13560|13550|13596|13586|13549|13539|6892
1730862900000|2024-11-06 03:15:00|13561|13551|13589|13579|13589|13579|13552|13542|8558
1730863200000|2024-11-06 03:20:00|13586|13576|13616|13606|13628|13618|13577|13567|5262
1730863500000|2024-11-06 03:25:00|13617|13607|13620|13610|13625|13615|13603|13593|4119
1730863800000|2024-11-06 03:30:00|13618|13608|13607|13597|13618|13608|13596|13586|3323
1730864100000|2024-11-06 03:35:00|13608|13598|13611|13601|13616|13606|13601|13591|1924
1730864400000|2024-11-06 03:40:00|13612|13602|13630|13620|13632|13622|13607|13597|1456
1730864700000|2024-11-06 03:45:00|13629|13619|13608|13598|13630|13620|13608|13598|1529
1730865000000|2024-11-06 03:50:00|13607|13597|13586|13576|13609|13599|13586|13576|2494
1730865300000|2024-11-06 03:55:00|13589|13579|13590|13580|13591|13581|13583|13573|1436
1730865600000|2024-11-06 04:00:00|13591|13581|13579|13569|13592|13582|13572|13562|2327
1730865900000|2024-11-06 04:05:00|13580|13570|13569|13559|13581|13571|13564|13554|2784
1730866200000|2024-11-06 04:10:00|13566|13556|13565|13555|13574|13564|13560|13550|2392
1730866500000|2024-11-06 04:15:00|13564|13554|13566|13556|13579|13569|13563|13553|1834
1730866800000|2024-11-06 04:20:00|13567|13557|13565|13555|13571|13561|13558|13548|1589
1730867100000|2024-11-06 04:25:00|13566|13556|13561|13551|13568|13558|13560|13550|1256
1730867400000|2024-11-06 04:30:00|13560|13550|13560|13550|13566|13556|13559|13549|1578
1730867700000|2024-11-06 04:35:00|13561|13551|13561|13551|13561|13551|13559|13549|780
1730868000000|2024-11-06 04:40:00|13560|13550|13571|13561|13573|13563|13560|13550|1730
1730868300000|2024-11-06 04:45:00|13572|13562|13575|13565|13576|13566|13568|13558|1490
1730868600000|2024-11-06 04:50:00|13574|13564|13557|13547|13575|13565|13555|13545|3292
1730868900000|2024-11-06 04:55:00|13556|13546|13575|13565|13575|13565|13551|13541|4528
1730869200000|2024-11-06 05:00:00|13576|13566|13582|13572|13599|13589|13542|13532|16758
1730869500000|2024-11-06 05:05:00|13584|13574|13561|13551|13595|13585|13561|13551|6089
1730869800000|2024-11-06 05:10:00|13560|13550|13581|13571|13585|13575|13553|13543|4803
1730870100000|2024-11-06 05:15:00|13579|13569|13563|13553|13587|13577|13561|13551|3588
1730870400000|2024-11-06 05:20:00|13565|13555|13550|13540|13571|13561|13547|13537|3546
1730870700000|2024-11-06 05:25:00|13551|13541|13546|13536|13563|13553|13532|13522|4516
1730871000000|2024-11-06 05:30:00|13548|13538|13569|13559|13580|13570|13539|13529|3959
1730871300000|2024-11-06 05:35:00|13568|13558|13583|13573|13583|13573|13566|13556|2631
1730871600000|2024-11-06 05:40:00|13582|13572|13587|13577|13598|13588|13579|13569|3336
1730871900000|2024-11-06 05:45:00|13586|13576|13636|13626|13637|13627|13583|13573|5961
1730872200000|2024-11-06 05:50:00|13637|13627|13630|13620|13646|13636|13616|13606|7871
1730872500000|2024-11-06 05:55:00|13631|13621|13619|13609|13655|13645|13619|13609|7214
1730872800000|2024-11-06 06:00:00|13617|13607|13631|13621|13644|13634|13609|13599|6220
1730873100000|2024-11-06 06:05:00|13630|13620|13620|13610|13641|13631|13610|13600|4424
1730873400000|2024-11-06 06:10:00|13622|13612|13641|13631|13641|13631|13615|13605|3509
1730873700000|2024-11-06 06:15:00|13639|13629|13617|13607|13643|13633|13616|13606|3241
1730874000000|2024-11-06 06:20:00|13618|13608|13605|13595|13629|13619|13601|13591|3621
1730874300000|2024-11-06 06:25:00|13604|13594|13573|13563|13606|13596|13571|13561|5499
1730874600000|2024-11-06 06:30:00|13576|13566|13566|13556|13578|13568|13551|13541|4189
1730874900000|2024-11-06 06:35:00|13565|13555|13555|13545|13566|13556|13545|13535|3634
1730875200000|2024-11-06 06:40:00|13554|13544|13506|13496|13558|13548|13503|13493|6096
1730875500000|2024-11-06 06:45:00|13504|13494|13536|13526|13545|13535|13492|13482|12354
1730875800000|2024-11-06 06:50:00|13537|13527|13558|13548|13564|13554|13527|13517|4985
1730876100000|2024-11-06 06:55:00|13559|13549|13563|13553|13574|13564|13558|13548|3952
1730876400000|2024-11-06 07:00:00|13564|13554|13563|13553|13568|13558|13555|13545|2189
1730876700000|2024-11-06 07:05:00|13564|13554|13555|13545|13564|13554|13548|13538|1872
1730877000000|2024-11-06 07:10:00|13554|13544|13553|13543|13556|13546|13542|13532|1127
1730877300000|2024-11-06 07:15:00|13554|13544|13557|13547|13561|13551|13550|13540|1130
1730877600000|2024-11-06 07:20:00|13556|13546|13545|13535|13559|13549|13544|13534|806
1730877900000|2024-11-06 07:25:00|13546|13536|13548|13538|13550|13540|13545|13535|1120
1730878200000|2024-11-06 07:30:00|13549|13539|13554|13544|13558|13548|13546|13536|959
1730878500000|2024-11-06 07:35:00|13555|13545|13553|13543|13558|13548|13551|13541|693
1730878800000|2024-11-06 07:40:00|13555|13545|13543|13533|13555|13545|13542|13532|1383
1730879100000|2024-11-06 07:45:00|13544|13534|13556|13546|13559|13549|13544|13534|1114
1730879400000|2024-11-06 07:50:00|13557|13547|13563|13553|13565|13555|13555|13545|894
1730879700000|2024-11-06 07:55:00|13562|13552|13568|13558|13572|13562|13562|13552|896
1730880000000|2024-11-06 08:00:00|13561.8|13550.8|13559.8|13547.8|13565.8|13554.8|13557.8|13545.8|818
1730880300000|2024-11-06 08:05:00|13558.8|13548.8|13561.8|13550.8|13564.8|13552.8|13554.8|13543.8|1087
1730880600000|2024-11-06 08:10:00|13560.8|13549.8|13562.8|13550.8|13562.8|13551.8|13555.8|13543.8|1381
1730880900000|2024-11-06 08:15:00|13561.8|13551.8|13568.8|13557.8|13570.8|13559.8|13558.8|13547.8|1400
1730881200000|2024-11-06 08:20:00|13569.8|13556.8|13568.8|13557.8|13573.8|13562.8|13567.8|13555.8|1096
1730881500000|2024-11-06 08:25:00|13569.8|13558.8|13569.8|13557.8|13574.8|13563.8|13565.8|13553.8|1663
1730881800000|2024-11-06 08:30:00|13575.3|13551.3|13577.7|13553.7|13581.1|13557.1|13574.7|13550.7|3
1730882100000|2024-11-06 08:35:00|13577.6|13553.6|13585.1|13561.1|13585.1|13561.1|13574|13550|656
1730882400000|2024-11-06 08:40:00|13585.5|13561.5|13581.7|13557.7|13588.2|13564.2|13579.5|13555.5|0
1730882700000|2024-11-06 08:45:00|13581.5|13557.5|13598.7|13574.7|13601|13577|13580.6|13556.6|0
1730883000000|2024-11-06 08:50:00|13598.5|13574.5|13608.6|13584.6|13616.8|13592.8|13598.5|13574.5|0
1730883300000|2024-11-06 08:55:00|13608.7|13584.7|13604.5|13580.5|13610.6|13586.6|13603|13579|0
1730883600000|2024-11-06 09:00:00|13604.3|13580.3|13562.8|13550.8|13604.3|13580.3|13554.8|13541.8|792
1730883900000|2024-11-06 09:05:00|13561.8|13551.8|13566.8|13554.8|13569.8|13557.8|13561.8|13550.8|270
1730884200000|2024-11-06 09:10:00|13564.8|13553.8|13564.8|13553.8|13570.8|13558.8|13562.8|13551.8|337
1730884500000|2024-11-06 09:15:00|13565.8|13552.8|13561.8|13549.8|13565.8|13552.8|13552.8|13541.8|1490
1730884800000|2024-11-06 09:20:00|13562.8|13550.8|13579.8|13567.8|13592.8|13580.8|13560.8|13548.8|906
1730885100000|2024-11-06 09:25:00|13578.8|13566.8|13575.8|13564.8|13581.8|13570.8|13573.8|13562.8|510
1730885400000|2024-11-06 09:30:00|13574.8|13563.8|13582.8|13570.8|13583.8|13572.8|13573.8|13562.8|163
1730885700000|2024-11-06 09:35:00|13581.8|13569.8|13577.8|13564.8|13590.8|13577.8|13575.8|13563.8|841
1730886000000|2024-11-06 09:40:00|13576.8|13565.8|13573.8|13561.8|13579.8|13567.8|13568.8|13556.8|321
1730886300000|2024-11-06 09:45:00|13574.8|13562.8|13573.8|13561.8|13577.8|13566.8|13560.8|13549.8|277
1730886600000|2024-11-06 09:50:00|13572.8|13562.8|13576.8|13565.8|13578.8|13567.8|13571.8|13560.8|297
1730886900000|2024-11-06 09:55:00|13575.8|13564.8|13576.8|13565.8|13580.8|13569.8|13570.8|13559.8|352
1730887200000|2024-11-06 10:00:00|13577.8|13566.8|13561.8|13550.8|13579.8|13567.8|13560.8|13549.8|219
1730887500000|2024-11-06 10:05:00|13562.8|13551.8|13557.8|13546.8|13564.8|13552.8|13554.8|13543.8|386
1730887800000|2024-11-06 10:10:00|13558.8|13545.8|13559.8|13547.8|13563.8|13551.8|13552.8|13541.8|297
1730888100000|2024-11-06 10:15:00|13558.8|13548.8|13561.8|13550.8|13564.8|13553.8|13558.8|13546.8|365
1730888400000|2024-11-06 10:20:00|13562.8|13551.8|13560.8|13549.8|13565.8|13553.8|13558.8|13546.8|327
1730888700000|2024-11-06 10:25:00|13561.8|13548.8|13558.8|13547.8|13563.8|13552.8|13556.8|13545.8|225
1730889000000|2024-11-06 10:30:00|13557.8|13546.8|13550.8|13538.8|13560.8|13549.8|13547.8|13536.8|473
1730889300000|2024-11-06 10:35:00|13549.8|13539.8|13546.8|13535.8|13551.8|13539.8|13544.8|13533.8|332
1730889600000|2024-11-06 10:40:00|13547.8|13536.8|13544.8|13533.8|13559.8|13547.8|13544.8|13533.8|386
1730889900000|2024-11-06 10:45:00|13545.8|13535.8|13546.8|13534.8|13550.8|13539.8|13545.8|13534.8|155
1730890200000|2024-11-06 10:50:00|13545.8|13533.8|13552.8|13541.8|13554.8|13543.8|13537.8|13526.8|737
1730890500000|2024-11-06 10:55:00|13553.8|13542.8|13548.8|13537.8|13558.8|13547.8|13546.8|13534.8|207
1730890800000|2024-11-06 11:00:00|13547.8|13536.8|13538.8|13526.8|13551.8|13539.8|13527.8|13516.8|509
1730891100000|2024-11-06 11:05:00|13539.8|13527.8|13541.8|13530.8|13543.8|13531.8|13535.8|13524.8|310
1730891400000|2024-11-06 11:10:00|13542.8|13529.8|13544.8|13533.8|13546.8|13535.8|13537.8|13526.8|127
1730891700000|2024-11-06 11:15:00|13543.8|13532.8|13551.8|13540.8|13554.8|13542.8|13542.8|13531.8|501
1730892000000|2024-11-06 11:20:00|13550.8|13539.8|13545.8|13533.8|13551.8|13539.8|13543.8|13531.8|114
1730892300000|2024-11-06 11:25:00|13544.8|13532.8|13543.8|13532.8|13547.8|13536.8|13541.8|13530.8|120
1730892600000|2024-11-06 11:30:00|13544.8|13533.8|13544.8|13533.8|13547.8|13536.8|13540.8|13529.8|117
1730892900000|2024-11-06 11:35:00|13545.8|13534.8|13528.8|13517.8|13548.8|13537.8|13526.8|13515.8|256
1730893200000|2024-11-06 11:40:00|13527.8|13516.8|13527.8|13515.8|13532.8|13521.8|13525.8|13514.8|244
1730893500000|2024-11-06 11:45:00|13526.8|13514.8|13519.8|13508.8|13526.8|13515.8|13516.8|13505.8|449
1730893800000|2024-11-06 11:50:00|13520.8|13509.8|13518.8|13507.8|13525.8|13514.8|13517.8|13505.8|323
1730894100000|2024-11-06 11:55:00|13519.8|13508.8|13524.8|13512.8|13531.8|13520.8|13518.8|13507.8|478
1730894400000|2024-11-06 12:00:00|13525.8|13513.8|13536.8|13524.8|13537.8|13525.8|13521.8|13509.8|591
1730894700000|2024-11-06 12:05:00|13537.8|13525.8|13529.8|13518.8|13539.8|13528.8|13525.8|13514.8|535
1730895000000|2024-11-06 12:10:00|13530.8|13517.8|13533.8|13522.8|13534.8|13523.8|13525.8|13514.8|221
1730895300000|2024-11-06 12:15:00|13532.8|13521.8|13532.8|13520.8|13536.8|13525.8|13530.8|13518.8|142
1730895600000|2024-11-06 12:20:00|13531.8|13519.8|13525.8|13514.8|13532.8|13520.8|13524.8|13512.8|166
1730895900000|2024-11-06 12:25:00|13524.8|13513.8|13520.8|13509.8|13527.8|13515.8|13518.8|13507.8|270
1730896200000|2024-11-06 12:30:00|13519.8|13508.8|13520.8|13509.8|13521.8|13510.8|13515.8|13504.8|236
1730896500000|2024-11-06 12:35:00|13519.8|13508.8|13517.8|13505.8|13522.8|13510.8|13516.8|13505.8|288
1730896800000|2024-11-06 12:40:00|13516.8|13506.8|13519.8|13508.8|13520.8|13508.8|13515.8|13504.8|230
1730897100000|2024-11-06 12:45:00|13520.8|13509.8|13517.8|13506.8|13526.8|13515.8|13517.8|13506.8|248
1730897400000|2024-11-06 12:50:00|13516.8|13505.8|13514.8|13503.8|13519.8|13508.8|13510.8|13499.8|374
1730897700000|2024-11-06 12:55:00|13515.8|13504.8|13509.8|13498.8|13515.8|13504.8|13507.8|13496.8|343
1730898000000|2024-11-06 13:00:00|13510.8|13499.8|13508.8|13497.8|13512.8|13501.8|13507.8|13496.8|347
1730898300000|2024-11-06 13:05:00|13507.8|13496.8|13508.8|13497.8|13512.8|13501.8|13507.8|13496.8|329
1730898600000|2024-11-06 13:10:00|13509.8|13498.8|13505.8|13493.8|13510.8|13499.8|13503.8|13492.8|579
1730898900000|2024-11-06 13:15:00|13504.8|13494.8|13502.8|13491.8|13506.8|13494.8|13499.8|13488.8|369
1730899200000|2024-11-06 13:20:00|13503.8|13492.8|13499.8|13488.8|13506.8|13495.8|13499.8|13488.8|259
1730899500000|2024-11-06 13:25:00|13498.8|13487.8|13502.8|13491.8|13503.8|13492.8|13497.8|13486.8|470
1730899800000|2024-11-06 13:30:00|13501.8|13490.8|13496.8|13485.8|13502.8|13490.8|13496.8|13485.8|307
1730900100000|2024-11-06 13:35:00|13497.8|13486.8|13493.8|13482.8|13498.8|13487.8|13491.8|13480.8|558
1730900400000|2024-11-06 13:40:00|13492.8|13481.8|13473.8|13462.8|13493.8|13482.8|13473.8|13462.8|1073
1730900700000|2024-11-06 13:45:00|13474.8|13463.8|13477.8|13466.8|13482.8|13471.8|13474.8|13463.8|564
1730901000000|2024-11-06 13:50:00|13478.8|13467.8|13478.8|13467.8|13482.8|13471.8|13474.8|13463.8|418
1730901300000|2024-11-06 13:55:00|13477.8|13466.8|13487.8|13476.8|13494.8|13482.8|13476.8|13465.8|509
1730901600000|2024-11-06 14:00:00|13486.8|13475.8|13480.8|13469.8|13486.8|13475.8|13479.8|13468.8|350
1730901900000|2024-11-06 14:05:00|13479.8|13468.8|13463.8|13451.8|13479.8|13468.8|13461.8|13450.8|1801
1730902200000|2024-11-06 14:10:00|13462.8|13452.8|13455.8|13444.8|13464.8|13452.8|13451.8|13440.8|1182
1730902500000|2024-11-06 14:15:00|13456.8|13443.8|13461.8|13449.8|13470.8|13458.8|13450.8|13439.8|2526
1730902800000|2024-11-06 14:20:00|13460.8|13450.8|13457.8|13446.8|13463.8|13452.8|13457.8|13445.8|746
1730903100000|2024-11-06 14:25:00|13458.8|13447.8|13460.8|13449.8|13461.8|13449.8|13455.8|13444.8|1127
1730903400000|2024-11-06 14:30:00|13459.8|13448.8|13408.8|13396.8|13464.8|13453.8|13398.8|13387.8|4534
1730903700000|2024-11-06 14:35:00|13410.8|13399.8|13448.8|13436.8|13460.8|13449.8|13403.8|13391.8|2084
1730904000000|2024-11-06 14:40:00|13449.8|13437.8|13473.8|13459.8|13476.8|13465.8|13448.8|13436.8|1362
1730904300000|2024-11-06 14:45:00|13472.8|13460.8|13492.8|13480.8|13496.8|13485.8|13470.8|13459.8|1345
1730904600000|2024-11-06 14:50:00|13491.8|13481.8|13479.8|13467.8|13491.8|13481.8|13472.8|13460.8|941
1730904900000|2024-11-06 14:55:00|13478.8|13468.8|13489.8|13478.8|13489.8|13478.8|13472.8|13460.8|1020
1730905200000|2024-11-06 15:00:00|13490.8|13479.8|13497.8|13485.8|13502.8|13490.8|13479.8|13468.8|1173
1730905500000|2024-11-06 15:05:00|13498.8|13486.8|13505.8|13494.8|13510.8|13499.8|13493.8|13482.8|1405
1730905800000|2024-11-06 15:10:00|13504.8|13493.8|13517.8|13506.8|13517.8|13506.8|13494.8|13483.8|1131
1730906100000|2024-11-06 15:15:00|13516.8|13505.8|13523.8|13512.8|13525.8|13514.8|13510.8|13498.8|1431
1730906400000|2024-11-06 15:20:00|13524.8|13513.8|13527.8|13516.8|13532.8|13520.8|13516.8|13505.8|1082
1730906700000|2024-11-06 15:25:00|13528.8|13515.8|13542.8|13531.8|13543.8|13532.8|13525.8|13513.8|973
1730907000000|2024-11-06 15:30:00|13543.8|13533.8|13553.8|13542.8|13559.8|13548.8|13534.8|13522.8|1487
1730907300000|2024-11-06 15:35:00|13554.8|13545.8|13527.8|13516.8|13568.8|13557.8|13526.8|13514.8|2770
1730907600000|2024-11-06 15:40:00|13528.8|13518.8|13527.8|13516.8|13543.8|13531.8|13524.8|13513.8|820
1730907900000|2024-11-06 15:45:00|13528.8|13517.8|13526.8|13515.8|13534.8|13523.8|13520.8|13508.8|801
1730908200000|2024-11-06 15:50:00|13527.8|13514.8|13530.8|13519.8|13534.8|13522.8|13523.8|13511.8|538
1730908500000|2024-11-06 15:55:00|13531.8|13520.8|13547.8|13535.8|13550.8|13538.8|13528.8|13517.8|818
1730908800000|2024-11-06 16:00:00|13548.8|13536.8|13545.8|13534.8|13548.8|13537.8|13535.8|13524.8|644
1730909100000|2024-11-06 16:05:00|13544.8|13533.8|13532.8|13520.8|13546.8|13535.8|13530.8|13519.8|579
1730909400000|2024-11-06 16:10:00|13531.8|13521.8|13556.8|13545.8|13556.8|13545.8|13531.8|13520.8|841
1730909700000|2024-11-06 16:15:00|13557.8|13547.8|13558.8|13547.8|13559.8|13548.8|13551.8|13540.8|1210
1730910000000|2024-11-06 16:20:00|13557.8|13546.8|13553.8|13542.8|13558.8|13546.8|13546.8|13534.8|1328
1730910300000|2024-11-06 16:25:00|13554.8|13543.8|13557.8|13546.8|13564.8|13552.8|13552.8|13540.8|849
1730910600000|2024-11-06 16:30:00|13558.8|13547.8|13544.8|13533.8|13560.8|13549.8|13540.8|13528.8|1078
1730910900000|2024-11-06 16:35:00|13545.8|13534.8|13541.8|13530.8|13546.8|13535.8|13536.8|13525.8|393
1730911200000|2024-11-06 16:40:00|13540.8|13529.8|13551.8|13540.8|13551.8|13540.8|13538.8|13527.8|327
1730911500000|2024-11-06 16:45:00|13552.8|13541.8|13553.8|13542.8|13555.8|13544.8|13546.8|13535.8|295
1730911800000|2024-11-06 16:50:00|13554.8|13543.8|13558.8|13547.8|13561.8|13549.8|13552.8|13541.8|356
1730912100000|2024-11-06 16:55:00|13559.8|13548.8|13559.8|13547.8|13564.8|13552.8|13556.8|13545.8|459
1730912400000|2024-11-06 17:00:00|13558.8|13548.8|13557.8|13546.8|13560.8|13549.8|13555.8|13543.8|398
1730912700000|2024-11-06 17:05:00|13558.8|13545.8|13557.8|13546.8|13563.8|13552.8|13556.8|13545.8|284
1730913000000|2024-11-06 17:10:00|13558.8|13547.8|13556.8|13544.8|13560.8|13549.8|13555.8|13544.8|211
1730913300000|2024-11-06 17:15:00|13555.8|13545.8|13549.8|13538.8|13556.8|13545.8|13547.8|13536.8|264
1730913600000|2024-11-06 17:20:00|13550.8|13537.8|13554.8|13543.8|13555.8|13544.8|13548.8|13536.8|129
1730913900000|2024-11-06 17:25:00|13553.8|13542.8|13553.8|13542.8|13557.8|13546.8|13552.8|13541.8|232
1730914200000|2024-11-06 17:30:00|13552.8|13541.8|13543.8|13532.8|13553.8|13542.8|13541.8|13530.8|437
1730914500000|2024-11-06 17:35:00|13542.8|13531.8|13544.8|13533.8|13547.8|13536.8|13542.8|13530.8|299
1730914800000|2024-11-06 17:40:00|13545.8|13534.8|13543.8|13532.8|13547.8|13536.8|13543.8|13532.8|259
1730915100000|2024-11-06 17:45:00|13544.8|13533.8|13550.8|13538.8|13551.8|13540.8|13543.8|13531.8|210
1730915400000|2024-11-06 17:50:00|13549.8|13537.8|13556.8|13545.8|13556.8|13545.8|13545.8|13533.8|242
1730915700000|2024-11-06 17:55:00|13555.8|13544.8|13550.8|13539.8|13561.8|13550.8|13550.8|13539.8|313
1730916000000|2024-11-06 18:00:00|13551.8|13540.8|13562.8|13550.8|13562.8|13550.8|13551.8|13539.8|364
1730916300000|2024-11-06 18:05:00|13561.8|13551.8|13558.8|13546.8|13563.8|13551.8|13557.8|13546.8|171
1730916600000|2024-11-06 18:10:00|13557.8|13547.8|13563.8|13552.8|13565.8|13554.8|13557.8|13546.8|251
1730916900000|2024-11-06 18:15:00|13564.8|13551.8|13569.8|13557.8|13570.8|13558.8|13562.8|13551.8|439
1730917200000|2024-11-06 18:20:00|13570.8|13558.8|13575.8|13564.8|13577.8|13566.8|13568.8|13557.8|510
1730917500000|2024-11-06 18:25:00|13576.8|13565.8|13575.8|13563.8|13576.8|13565.8|13572.8|13561.8|239
1730917800000|2024-11-06 18:30:00|13574.8|13564.8|13575.8|13564.8|13577.8|13566.8|13572.8|13561.8|401
1730918100000|2024-11-06 18:35:00|13574.8|13563.8|13566.8|13555.8|13576.8|13564.8|13566.8|13555.8|315
1730918400000|2024-11-06 18:40:00|13567.8|13556.8|13561.8|13549.8|13568.8|13556.8|13560.8|13549.8|343
1730918700000|2024-11-06 18:45:00|13560.8|13550.8|13558.8|13547.8|13562.8|13551.8|13557.8|13546.8|231
1730919000000|2024-11-06 18:50:00|13559.8|13548.8|13555.8|13544.8|13560.8|13549.8|13554.8|13543.8|205
1730919300000|2024-11-06 18:55:00|13556.8|13545.8|13555.8|13544.8|13558.8|13547.8|13554.8|13543.8|182
1730919600000|2024-11-06 19:00:00|13556.8|13545.8|13551.8|13540.8|13557.8|13546.8|13549.8|13538.8|237
1730919900000|2024-11-06 19:05:00|13550.8|13539.8|13547.8|13535.8|13550.8|13539.8|13547.8|13535.8|77
1730920200000|2024-11-06 19:10:00|13546.8|13536.8|13543.8|13532.8|13546.8|13536.8|13542.8|13531.8|170
1730920500000|2024-11-06 19:15:00|13544.8|13533.8|13542.8|13531.8|13544.8|13533.8|13541.8|13530.8|29
1730920800000|2024-11-06 19:20:00|13543.8|13530.8|13540.8|13529.8|13543.8|13531.8|13537.8|13526.8|216
1730921100000|2024-11-06 19:25:00|13539.8|13528.8|13536.8|13525.8|13540.8|13529.8|13535.8|13524.8|178
1730921400000|2024-11-06 19:30:00|13537.8|13526.8|13530.8|13518.8|13537.8|13526.8|13529.8|13518.8|144
1730921700000|2024-11-06 19:35:00|13531.8|13519.8|13529.8|13518.8|13531.8|13520.8|13528.8|13517.8|145
1730922000000|2024-11-06 19:40:00|13528.8|13517.8|13526.8|13516.8|13528.8|13517.8|13525.8|13514.8|186
1730922300000|2024-11-06 19:45:00|13526.3|13516.3|13529.3|13519.3|13534.3|13524.3|13525.8|13515.8|284
1730922600000|2024-11-06 19:50:00|13528.8|13518.8|13524.3|13514.3|13531.3|13521.3|13524.3|13514.3|284
1730922900000|2024-11-06 19:55:00|13523.3|13513.3|13523.3|13513.3|13526.3|13516.3|13522.3|13512.3|204
1730923200000|2024-11-06 20:00:00|13522.8|13512.8|13529.3|13519.3|13531.3|13521.3|13522.3|13512.3|172
1730923500000|2024-11-06 20:05:00|13529.8|13519.8|13530.8|13520.8|13532.3|13522.3|13527.3|13517.3|252
1730923800000|2024-11-06 20:10:00|13531.3|13521.3|13533.3|13523.3|13535.8|13525.8|13528.3|13518.3|239
1730924100000|2024-11-06 20:15:00|13534.3|13524.3|13536.3|13526.3|13537.8|13527.8|13533.3|13523.3|118
1730924400000|2024-11-06 20:20:00|13536.8|13526.8|13534.3|13524.3|13538.3|13528.3|13531.3|13521.3|116
1730924700000|2024-11-06 20:25:00|13534.8|13524.8|13538.3|13528.3|13540.8|13530.8|13534.8|13524.8|128
1730925000000|2024-11-06 20:30:00|13538.8|13528.8|13535.3|13525.3|13539.8|13529.8|13533.3|13523.3|135
1730925300000|2024-11-06 20:35:00|13534.8|13524.8|13535.8|13525.8|13537.3|13527.3|13533.8|13523.8|197
1730925600000|2024-11-06 20:40:00|13536.3|13526.3|13537.8|13527.8|13539.3|13529.3|13534.3|13524.3|262
1730925900000|2024-11-06 20:45:00|13538.3|13528.3|13541.3|13531.3|13546.8|13536.8|13538.3|13528.3|255
1730926200000|2024-11-06 20:50:00|13540.3|13530.3|13537.3|13527.3|13543.3|13533.3|13537.3|13527.3|219
1730926500000|2024-11-06 20:55:00|13537.8|13527.8|13539.8|13529.8|13541.3|13531.3|13530.3|13520.3|497
1730926800000|2024-11-06 21:00:00|13540.3|13530.3|13535.8|13525.8|13542.3|13532.3|13535.8|13525.8|72
1730927100000|2024-11-06 21:05:00|13535.3|13525.3|13536.8|13526.8|13537.8|13527.8|13534.3|13524.3|42
1730927400000|2024-11-06 21:10:00|13537.3|13527.3|13536.3|13526.3|13537.8|13527.8|13535.3|13525.3|39
1730927700000|2024-11-06 21:15:00|13542.4|13518.4|13544.9|13520.9|13545|13521|13540.9|13516.9|0
1730928000000|2024-11-06 21:20:00|13545|13521|13545.6|13521.6|13547|13523|13543.7|13519.7|0
1730928300000|2024-11-06 21:25:00|13545.2|13521.2|13546.7|13522.7|13547|13523|13543.7|13519.7|0
1730928600000|2024-11-06 21:30:00|13547.4|13523.4|13546.7|13522.7|13547.7|13523.7|13545.9|13521.9|0
1730928900000|2024-11-06 21:35:00|13546.3|13522.3|13546.7|13522.7|13547.1|13523.1|13544.9|13520.9|0
1730929200000|2024-11-06 21:40:00|13546.3|13522.3|13546.3|13522.3|13548.7|13524.7|13545.9|13521.9|0
1730929500000|2024-11-06 21:45:00|13546.1|13522.1|13551.5|13527.5|13551.5|13527.5|13545.9|13521.9|0
1730929800000|2024-11-06 21:50:00|13551.3|13527.3|13553.3|13529.3|13555.5|13531.5|13551.1|13527.1|0
1730930100000|2024-11-06 21:55:00|13553.1|13529.1|13557.3|13533.3|13558.1|13534.1|13553.1|13529.1|0
1730930400000|2024-11-06 22:00:00|13556.6|13532.6|13556.2|13532.2|13556.9|13532.9|13555.6|13531.6|0
1730930700000|2024-11-06 22:05:00|13556|13532|13557.5|13533.5|13557.5|13533.5|13555.7|13531.7|0
1730931000000|2024-11-06 22:10:00|13557.1|13533.1|13558.3|13534.3|13558.3|13534.3|13557|13533|0
1730931300000|2024-11-06 22:15:00|13557.7|13533.7|13573.7|13549.7|13574.4|13550.4|13557|13533|0
1730931600000|2024-11-06 22:20:00|13574.1|13550.1|13572|13548|13574.1|13550.1|13571.9|13547.9|0
1730931900000|2024-11-06 22:25:00|13572.1|13548.1|13572.3|13548.3|13572.5|13548.5|13572.1|13548.1|0
1730932200000|2024-11-06 22:30:00|13571.6|13547.6|13571.5|13547.5|13571.6|13547.6|13571.4|13547.4|0
1730932500000|2024-11-06 22:35:00|13571.4|13547.4|13569.6|13545.6|13571.4|13547.4|13569.6|13545.6|0
1730932800000|2024-11-06 22:40:00|13569.2|13545.2|13568.4|13544.4|13569.3|13545.3|13567.1|13543.1|0
1730933100000|2024-11-06 22:45:00|13568.9|13544.9|13569|13545|13569.1|13545.1|13568.5|13544.5|0
1730933400000|2024-11-06 22:50:00|13569.7|13545.7|13570.6|13546.6|13570.7|13546.7|13569.7|13545.7|0
1730933700000|2024-11-06 22:55:00|13570.7|13546.7|13570.7|13546.7|13571.3|13547.3|13570.3|13546.3|0
1730934000000|2024-11-06 23:00:00|13570.8|13546.8|13568|13544|13571.2|13547.2|13566.2|13542.2|0
1730934300000|2024-11-06 23:05:00|13567.8|13543.8|13567.3|13543.3|13569|13545|13565.3|13541.3|0
1730934600000|2024-11-06 23:10:00|13567.7|13543.7|13568.4|13544.4|13568.5|13544.5|13567.5|13543.5|0
1730934900000|2024-11-06 23:15:00|13568|13544|13564.4|13540.4|13568.6|13544.6|13563.2|13539.2|0
1730935200000|2024-11-06 23:20:00|13564|13540|13564.5|13540.5|13565.9|13541.9|13563.6|13539.6|0
1730935500000|2024-11-06 23:25:00|13564.7|13540.7|13566.9|13542.9|13567.3|13543.3|13563.7|13539.7|0
1730935800000|2024-11-06 23:30:00|13566.7|13542.7|13564.9|13540.9|13566.9|13542.9|13563.9|13539.9|0
1730936100000|2024-11-06 23:35:00|13565.1|13541.1|13564.9|13540.9|13565.3|13541.3|13563.7|13539.7|0
1730936400000|2024-11-06 23:40:00|13564.6|13540.6|13561.8|13537.8|13565.3|13541.3|13559.8|13535.8|0
1730936700000|2024-11-06 23:45:00|13562.2|13538.2|13562.5|13538.5|13563.8|13539.8|13561.8|13537.8|0
1730937000000|2024-11-06 23:50:00|13562.1|13538.1|13561|13537|13562.5|13538.5|13559.8|13535.8|0
1730937300000|2024-11-06 23:55:00|13560.8|13536.8|13560.4|13536.4|13561.8|13537.8|13559.8|13535.8|0
1730937600000|2024-11-07 00:00:00|13560.2|13536.2|13564.4|13540.4|13565.8|13541.8|13560.2|13536.2|0
1730937900000|2024-11-07 00:05:00|13564.6|13540.6|13563.4|13539.4|13567.4|13543.4|13563|13539|0
1730938200000|2024-11-07 00:10:00|13563.6|13539.6|13564.5|13540.5|13566.6|13542.6|13563.6|13539.6|0
1730938500000|2024-11-07 00:15:00|13564.6|13540.6|13565.2|13541.2|13567.4|13543.4|13563.5|13539.5|0
1730938800000|2024-11-07 00:20:00|13565.4|13541.4|13557.5|13533.5|13565.7|13541.7|13556.4|13532.4|0
1730939100000|2024-11-07 00:25:00|13557.2|13533.2|13554|13530|13558.1|13534.1|13553.2|13529.2|0
1730939400000|2024-11-07 00:30:00|13553.7|13529.7|13554.4|13530.4|13555.3|13531.3|13552.4|13528.4|0
1730939700000|2024-11-07 00:35:00|13554.6|13530.6|13557|13533|13557.3|13533.3|13554.6|13530.6|0
1730940000000|2024-11-07 00:40:00|13556.8|13532.8|13555|13531|13557.5|13533.5|13554.2|13530.2|0
1730940300000|2024-11-07 00:45:00|13555.4|13531.4|13551|13527|13556.1|13532.1|13550.9|13526.9|0
1730940600000|2024-11-07 00:50:00|13551.1|13527.1|13551.7|13527.7|13553.2|13529.2|13550|13526|0
1730940900000|2024-11-07 00:55:00|13552|13528|13552.6|13528.6|13554.7|13530.7|13551.5|13527.5|0
1730941200000|2024-11-07 01:00:00|13552.8|13528.8|13550.8|13540.8|13571.8|13561.8|13522.8|13512.8|3768
1730941500000|2024-11-07 01:05:00|13550.3|13540.3|13554.3|13544.3|13562.3|13552.3|13548.8|13538.8|1699
1730941800000|2024-11-07 01:10:00|13555.3|13545.3|13556.3|13546.3|13568.3|13558.3|13553.8|13543.8|951
1730942100000|2024-11-07 01:15:00|13555.3|13545.3|13504.8|13494.8|13555.3|13545.3|13498.8|13488.8|2778
1730942400000|2024-11-07 01:20:00|13505.8|13495.8|13489.3|13479.3|13515.3|13505.3|13486.8|13476.8|1667
1730942700000|2024-11-07 01:25:00|13489.8|13479.8|13496.3|13486.3|13505.3|13495.3|13471.8|13461.8|2681
1730943000000|2024-11-07 01:30:00|13499.3|13489.3|13568.3|13558.3|13591.3|13581.3|13485.3|13475.3|21702
1730943300000|2024-11-07 01:35:00|13566.3|13556.3|13551.3|13541.3|13598.8|13588.8|13547.3|13537.3|9236
1730943600000|2024-11-07 01:40:00|13550.3|13540.3|13573.8|13563.8|13581.8|13571.8|13544.8|13534.8|5607
1730943900000|2024-11-07 01:45:00|13574.8|13564.8|13643.8|13633.8|13643.8|13633.8|13568.8|13558.8|7095
1730944200000|2024-11-07 01:50:00|13642.8|13632.8|13599.8|13589.8|13646.8|13636.8|13595.8|13585.8|6184
1730944500000|2024-11-07 01:55:00|13600.8|13590.8|13640.8|13630.8|13641.8|13631.8|13598.8|13588.8|5724
1730944800000|2024-11-07 02:00:00|13641.8|13631.8|13693.8|13683.8|13695.8|13685.8|13641.8|13631.8|7820
1730945100000|2024-11-07 02:05:00|13694.8|13684.8|13691.8|13681.8|13720.8|13710.8|13678.8|13668.8|9083
1730945400000|2024-11-07 02:10:00|13692.8|13682.8|13713.8|13703.8|13722.8|13712.8|13685.8|13675.8|5642
1730945700000|2024-11-07 02:15:00|13714.8|13704.8|13737.8|13727.8|13752.8|13742.8|13681.8|13671.8|6721
1730946000000|2024-11-07 02:20:00|13735.8|13725.8|13699.8|13689.8|13735.8|13725.8|13698.8|13688.8|4289
1730946300000|2024-11-07 02:25:00|13698.8|13688.8|13670.8|13660.8|13707.8|13697.8|13663.8|13653.8|4089
1730946600000|2024-11-07 02:30:00|13668.8|13658.8|13693.8|13683.8|13693.8|13683.8|13663.8|13653.8|3380
1730946900000|2024-11-07 02:35:00|13694.8|13684.8|13695.8|13685.8|13702.8|13692.8|13664.8|13654.8|3627
1730947200000|2024-11-07 02:40:00|13694.8|13684.8|13706.8|13696.8|13719.8|13709.8|13694.8|13684.8|1849
1730947500000|2024-11-07 02:45:00|13705.8|13695.8|13706.8|13696.8|13711.8|13701.8|13690.8|13680.8|2483
1730947800000|2024-11-07 02:50:00|13707.8|13697.8|13737.8|13727.8|13739.8|13729.8|13701.8|13691.8|2759
1730948100000|2024-11-07 02:55:00|13736.8|13726.8|13744.8|13734.8|13751.8|13741.8|13722.8|13712.8|3817
1730948400000|2024-11-07 03:00:00|13743.8|13733.8|13734.8|13724.8|13764.8|13754.8|13733.8|13723.8|4293
1730948700000|2024-11-07 03:05:00|13733.8|13723.8|13739.8|13729.8|13739.8|13729.8|13722.8|13712.8|2897
1730949000000|2024-11-07 03:10:00|13741.8|13731.8|13737.8|13727.8|13752.8|13742.8|13736.8|13726.8|1904
1730949300000|2024-11-07 03:15:00|13736.8|13726.8|13739.3|13729.3|13750.8|13740.8|13729.3|13719.3|3136
1730949600000|2024-11-07 03:20:00|13737.3|13727.3|13727.3|13717.3|13738.3|13728.3|13721.3|13711.3|1471
1730949900000|2024-11-07 03:25:00|13726.3|13716.3|13739.3|13729.3|13741.3|13731.3|13712.3|13702.3|1904
1730950200000|2024-11-07 03:30:00|13740.3|13730.3|13750.3|13740.3|13752.3|13742.3|13740.3|13730.3|657
1730950500000|2024-11-07 03:35:00|13748.3|13738.3|13756.3|13746.3|13758.3|13748.3|13748.3|13738.3|1233
1730950800000|2024-11-07 03:40:00|13755.3|13745.3|13759.3|13749.3|13760.3|13750.3|13753.3|13743.3|434
1730951100000|2024-11-07 03:45:00|13758.3|13748.3|13757.3|13747.3|13760.3|13750.3|13754.3|13744.3|281
1730951400000|2024-11-07 03:50:00|13758.3|13748.3|13759.3|13749.3|13759.3|13749.3|13753.3|13743.3|365
1730951700000|2024-11-07 03:55:00|13758.3|13748.3|13760.3|13750.3|13760.3|13750.3|13756.3|13746.3|299
1730952000000|2024-11-07 04:00:00|13759.3|13749.3|13764.3|13754.3|13764.3|13754.3|13759.3|13749.3|228
1730952300000|2024-11-07 04:05:00|13763.3|13753.3|13756.3|13746.3|13768.3|13758.3|13754.3|13744.3|1065
1730952600000|2024-11-07 04:10:00|13755.3|13745.3|13755.3|13745.3|13756.3|13746.3|13752.3|13742.3|225
1730952900000|2024-11-07 04:15:00|13754.3|13744.3|13755.3|13745.3|13757.3|13747.3|13753.3|13743.3|183
1730953200000|2024-11-07 04:20:00|13754.3|13744.3|13754.3|13744.3|13755.3|13745.3|13751.3|13741.3|202
1730953500000|2024-11-07 04:25:00|13753.3|13743.3|13757.3|13747.3|13757.3|13747.3|13752.3|13742.3|244
1730953800000|2024-11-07 04:30:00|13758.3|13748.3|13755.3|13745.3|13759.3|13749.3|13753.3|13743.3|374
1730954100000|2024-11-07 04:35:00|13754.3|13744.3|13756.3|13746.3|13757.3|13747.3|13753.3|13743.3|168
1730954400000|2024-11-07 04:40:00|13755.3|13745.3|13756.3|13746.3|13757.3|13747.3|13753.3|13743.3|241
1730954700000|2024-11-07 04:45:00|13757.3|13747.3|13756.3|13746.3|13758.3|13748.3|13755.3|13745.3|198
1730955000000|2024-11-07 04:50:00|13755.3|13745.3|13760.3|13750.3|13760.3|13750.3|13755.3|13745.3|372
1730955300000|2024-11-07 04:55:00|13758.3|13748.3|13758.3|13748.3|13760.3|13750.3|13756.3|13746.3|791
1730955600000|2024-11-07 05:00:00|13760.3|13750.3|13744.3|13734.3|13771.3|13761.3|13738.3|13728.3|7533
1730955900000|2024-11-07 05:05:00|13743.3|13733.3|13793.3|13783.3|13795.3|13785.3|13743.3|13733.3|4547
1730956200000|2024-11-07 05:10:00|13794.3|13784.3|13789.3|13779.3|13811.3|13801.3|13783.3|13773.3|4451
1730956500000|2024-11-07 05:15:00|13790.3|13780.3|13795.3|13785.3|13820.3|13810.3|13788.3|13778.3|4908
1730956800000|2024-11-07 05:20:00|13794.3|13784.3|13798.3|13788.3|13814.3|13804.3|13794.3|13784.3|3765
1730957100000|2024-11-07 05:25:00|13799.3|13789.3|13756.3|13746.3|13802.3|13792.3|13749.3|13739.3|5349
1730957400000|2024-11-07 05:30:00|13753.3|13743.3|13763.3|13753.3|13769.3|13759.3|13753.3|13743.3|2658
1730957700000|2024-11-07 05:35:00|13764.3|13754.3|13777.3|13767.3|13779.3|13769.3|13751.3|13741.3|2292
1730958000000|2024-11-07 05:40:00|13776.3|13766.3|13820.3|13810.3|13820.3|13810.3|13772.3|13762.3|3013
1730958300000|2024-11-07 05:45:00|13821.3|13811.3|13840.3|13830.3|13850.3|13840.3|13817.3|13807.3|7326
1730958600000|2024-11-07 05:50:00|13838.3|13828.3|13851.3|13841.3|13861.3|13851.3|13829.3|13819.3|4462
1730958900000|2024-11-07 05:55:00|13850.3|13840.3|13892.3|13882.3|13896.3|13886.3|13843.3|13833.3|6975
1730959200000|2024-11-07 06:00:00|13894.3|13884.3|13888.3|13878.3|13924.3|13914.3|13887.3|13877.3|12195
1730959500000|2024-11-07 06:05:00|13890.3|13880.3|13866.3|13856.3|13917.3|13907.3|13848.3|13838.3|7990
1730959800000|2024-11-07 06:10:00|13867.3|13857.3|13909.3|13899.3|13917.3|13907.3|13860.3|13850.3|5312
1730960100000|2024-11-07 06:15:00|13910.3|13900.3|13910.3|13900.3|13914.3|13904.3|13875.3|13865.3|5533
1730960400000|2024-11-07 06:20:00|13909.3|13899.3|13927.3|13917.3|13936.3|13926.3|13899.3|13889.3|4943
1730960700000|2024-11-07 06:25:00|13926.3|13916.3|13907.3|13897.3|13935.3|13925.3|13901.3|13891.3|5040
1730961000000|2024-11-07 06:30:00|13904.3|13894.3|13929.3|13919.3|13930.3|13920.3|13903.3|13893.3|3769
1730961300000|2024-11-07 06:35:00|13928.3|13918.3|13970.3|13960.3|13974.3|13964.3|13927.3|13917.3|6602
1730961600000|2024-11-07 06:40:00|13968.3|13958.3|13985.3|13975.3|13986.3|13976.3|13946.3|13936.3|8315
1730961900000|2024-11-07 06:45:00|13984.3|13974.3|14016.3|14006.3|14024.3|14014.3|13979.3|13969.3|9065
1730962200000|2024-11-07 06:50:00|14017.3|14007.3|14030.3|14020.3|14041.3|14031.3|14016.3|14006.3|11148
1730962500000|2024-11-07 06:55:00|14029.3|14019.3|14042.3|14032.3|14056.3|14046.3|14019.3|14009.3|10755
1730962800000|2024-11-07 07:00:00|14041.3|14031.3|14053.3|14043.3|14060.3|14050.3|14037.3|14027.3|4101
1730963100000|2024-11-07 07:05:00|14054.3|14044.3|14087.3|14077.3|14097.3|14087.3|14054.3|14044.3|4108
1730963400000|2024-11-07 07:10:00|14086.3|14076.3|14112.3|14102.3|14125.3|14115.3|14086.3|14076.3|3815
1730963700000|2024-11-07 07:15:00|14113.3|14103.3|14104.3|14094.3|14136.3|14126.3|14104.3|14094.3|2948
1730964000000|2024-11-07 07:20:00|14103.3|14093.3|14113.3|14103.3|14119.3|14109.3|14103.3|14093.3|2344
1730964300000|2024-11-07 07:25:00|14112.3|14102.3|14111.3|14101.3|14119.3|14109.3|14105.3|14095.3|2535
1730964600000|2024-11-07 07:30:00|14112.3|14102.3|14118.3|14108.3|14125.3|14115.3|14101.3|14091.3|2356
1730964900000|2024-11-07 07:35:00|14119.3|14109.3|14131.3|14121.3|14134.3|14124.3|14116.3|14106.3|2270
1730965200000|2024-11-07 07:40:00|14132.3|14122.3|14115.3|14105.3|14139.3|14129.3|14115.3|14105.3|2443
1730965500000|2024-11-07 07:45:00|14116.3|14106.3|14098.3|14088.3|14118.3|14108.3|14090.3|14080.3|2436
1730965800000|2024-11-07 07:50:00|14097.3|14087.3|14091.3|14081.3|14103.3|14093.3|14091.3|14081.3|2110
1730966100000|2024-11-07 07:55:00|14092.3|14082.3|14090.3|14080.3|14096.3|14086.3|14084.3|14074.3|2340
1730966400000|2024-11-07 08:00:00|14089.3|14079.3|14081.3|14069.3|14109.3|14098.3|14079.3|14067.3|3126
1730966700000|2024-11-07 08:05:00|14082.3|14070.3|14091.3|14079.3|14096.3|14084.3|14078.3|14067.3|1821
1730967000000|2024-11-07 08:10:00|14090.3|14078.3|14101.3|14089.3|14104.3|14093.3|14084.3|14072.3|2320
1730967300000|2024-11-07 08:15:00|14102.3|14090.3|14103.3|14092.3|14117.3|14106.3|14099.3|14087.3|2753
1730967600000|2024-11-07 08:20:00|14104.3|14091.3|14115.3|14104.3|14116.3|14104.3|14099.3|14087.3|1581
1730967900000|2024-11-07 08:25:00|14114.3|14103.3|14133.3|14121.3|14134.3|14122.3|14112.3|14101.3|2752
1730968200000|2024-11-07 08:30:00|14140.4|14116.4|14139.4|14115.4|14145.3|14121.3|14136.9|14112.9|6
1730968500000|2024-11-07 08:35:00|14139.2|14115.2|14133.2|14109.2|14139.3|14115.3|14130.9|14106.9|1289
1730968800000|2024-11-07 08:40:00|14132.9|14108.9|14137.2|14113.2|14137.2|14113.2|14131|14107|0
1730969100000|2024-11-07 08:45:00|14137.4|14113.4|14135.5|14111.5|14141|14117|14134.4|14110.4|0
1730969400000|2024-11-07 08:50:00|14135.7|14111.7|14136.9|14112.9|14137.9|14113.9|14133.1|14109.1|0
1730969700000|2024-11-07 08:55:00|14137.1|14113.1|14138.4|14114.4|14139.3|14115.3|14134.1|14110.1|0
1730970000000|2024-11-07 09:00:00|14143.3|14128.3|14138.3|14126.3|14144.3|14131.3|14124.3|14111.3|1080
1730970300000|2024-11-07 09:05:00|14139.3|14127.3|14145.3|14134.3|14147.3|14135.3|14139.3|14126.3|423
1730970600000|2024-11-07 09:10:00|14146.3|14135.3|14148.3|14136.3|14155.3|14144.3|14138.3|14127.3|556
1730970900000|2024-11-07 09:15:00|14149.3|14137.3|14141.3|14130.3|14154.3|14143.3|14141.3|14130.3|684
1730971200000|2024-11-07 09:20:00|14142.3|14129.3|14138.3|14127.3|14148.3|14136.3|14133.3|14122.3|795
1730971500000|2024-11-07 09:25:00|14137.3|14126.3|14133.3|14121.3|14137.3|14126.3|14129.3|14118.3|445
1730971800000|2024-11-07 09:30:00|14132.3|14119.3|14132.3|14121.3|14136.3|14125.3|14130.3|14119.3|323
1730972100000|2024-11-07 09:35:00|14133.3|14122.3|14127.3|14116.3|14135.3|14124.3|14126.3|14115.3|358
1730972400000|2024-11-07 09:40:00|14128.3|14117.3|14125.3|14114.3|14130.3|14119.3|14124.3|14113.3|310
1730972700000|2024-11-07 09:45:00|14124.3|14113.3|14125.3|14113.3|14125.3|14114.3|14114.3|14103.3|493
1730973000000|2024-11-07 09:50:00|14124.3|14112.3|14130.3|14118.3|14131.3|14119.3|14121.3|14110.3|340
1730973300000|2024-11-07 09:55:00|14129.3|14117.3|14133.3|14121.3|14138.3|14126.3|14128.3|14117.3|1037
1730973600000|2024-11-07 10:00:00|14132.3|14120.3|14132.3|14120.3|14134.3|14122.3|14125.3|14114.3|357
1730973900000|2024-11-07 10:05:00|14131.3|14121.3|14125.3|14113.3|14134.3|14123.3|14125.3|14113.3|285
1730974200000|2024-11-07 10:10:00|14124.3|14114.3|14128.3|14116.3|14129.3|14117.3|14120.3|14109.3|340
1730974500000|2024-11-07 10:15:00|14127.3|14115.3|14128.3|14117.3|14129.3|14118.3|14124.3|14112.3|381
1730974800000|2024-11-07 10:20:00|14129.3|14119.3|14131.3|14120.3|14133.3|14122.3|14128.3|14117.3|662
1730975100000|2024-11-07 10:25:00|14130.3|14119.3|14122.3|14111.3|14130.3|14119.3|14119.3|14108.3|394
1730975400000|2024-11-07 10:30:00|14123.3|14112.3|14120.3|14108.3|14125.3|14114.3|14120.3|14108.3|544
1730975700000|2024-11-07 10:35:00|14121.3|14109.3|14111.3|14100.3|14121.3|14110.3|14108.3|14096.3|1633
1730976000000|2024-11-07 10:40:00|14110.3|14099.3|14109.3|14098.3|14111.3|14100.3|14104.3|14093.3|342
1730976300000|2024-11-07 10:45:00|14108.3|14097.3|14107.3|14096.3|14111.3|14100.3|14107.3|14095.3|445
1730976600000|2024-11-07 10:50:00|14106.3|14095.3|14099.3|14088.3|14107.3|14095.3|14097.3|14086.3|511
1730976900000|2024-11-07 10:55:00|14098.3|14087.3|14111.3|14100.3|14112.3|14100.3|14098.3|14087.3|487
1730977200000|2024-11-07 11:00:00|14110.3|14099.3|14117.3|14105.3|14117.3|14106.3|14097.3|14086.3|1122
1730977500000|2024-11-07 11:05:00|14116.3|14104.3|14100.3|14089.3|14123.3|14112.3|14097.3|14086.3|1645
1730977800000|2024-11-07 11:10:00|14099.3|14088.3|14097.3|14086.3|14100.3|14089.3|14096.3|14084.3|467
1730978100000|2024-11-07 11:15:00|14096.3|14085.3|14100.3|14089.3|14103.3|14091.3|14095.3|14084.3|420
1730978400000|2024-11-07 11:20:00|14099.3|14088.3|14107.3|14096.3|14110.3|14099.3|14096.3|14085.3|372
1730978700000|2024-11-07 11:25:00|14106.3|14095.3|14105.3|14094.3|14110.3|14099.3|14104.3|14093.3|278
1730979000000|2024-11-07 11:30:00|14104.3|14093.3|14106.3|14095.3|14108.3|14096.3|14103.3|14092.3|231
1730979300000|2024-11-07 11:35:00|14105.3|14094.3|14102.3|14091.3|14105.3|14094.3|14101.3|14090.3|211
1730979600000|2024-11-07 11:40:00|14103.3|14092.3|14105.3|14094.3|14107.3|14096.3|14100.3|14089.3|240
1730979900000|2024-11-07 11:45:00|14104.3|14093.3|14103.3|14092.3|14106.3|14095.3|14103.3|14091.3|213
1730980200000|2024-11-07 11:50:00|14104.3|14093.3|14107.3|14096.3|14108.3|14097.3|14102.3|14091.3|258
1730980500000|2024-11-07 11:55:00|14106.3|14095.3|14109.3|14097.3|14113.3|14102.3|14106.3|14095.3|277
1730980800000|2024-11-07 12:00:00|14110.3|14098.3|14109.3|14098.3|14112.3|14101.3|14107.3|14096.3|280
1730981100000|2024-11-07 12:05:00|14108.3|14097.3|14106.3|14095.3|14109.3|14098.3|14101.3|14090.3|917
1730981400000|2024-11-07 12:10:00|14107.3|14094.3|14106.3|14095.3|14111.3|14100.3|14103.3|14092.3|479
1730981700000|2024-11-07 12:15:00|14107.3|14094.3|14100.3|14089.3|14107.3|14096.3|14100.3|14089.3|285
1730982000000|2024-11-07 12:20:00|14101.3|14090.3|14108.3|14097.3|14114.3|14103.3|14100.3|14090.3|564
1730982300000|2024-11-07 12:25:00|14109.3|14098.3|14108.3|14097.3|14111.3|14100.3|14108.3|14096.3|253
1730982600000|2024-11-07 12:30:00|14107.3|14096.3|14107.3|14096.3|14118.3|14107.3|14106.3|14095.3|803
1730982900000|2024-11-07 12:35:00|14106.3|14095.3|14115.3|14104.3|14116.3|14105.3|14106.3|14094.3|300
1730983200000|2024-11-07 12:40:00|14116.3|14105.3|14120.3|14109.3|14127.3|14116.3|14112.3|14101.3|1942
1730983500000|2024-11-07 12:45:00|14121.3|14110.3|14126.3|14114.3|14126.3|14115.3|14120.3|14110.3|543
1730983800000|2024-11-07 12:50:00|14125.3|14115.3|14132.3|14121.3|14133.3|14122.3|14125.3|14114.3|457
1730984100000|2024-11-07 12:55:00|14133.3|14122.3|14135.3|14124.3|14136.3|14125.3|14132.3|14121.3|321
1730984400000|2024-11-07 13:00:00|14136.3|14125.3|14151.3|14140.3|14152.3|14140.3|14135.3|14124.3|1216
1730984700000|2024-11-07 13:05:00|14150.3|14139.3|14153.3|14142.3|14162.3|14151.3|14140.3|14129.3|1450
1730985000000|2024-11-07 13:10:00|14154.3|14143.3|14157.3|14146.3|14164.3|14153.3|14150.3|14139.3|858
1730985300000|2024-11-07 13:15:00|14158.3|14147.3|14169.3|14157.3|14169.3|14158.3|14158.3|14147.3|1034
1730985600000|2024-11-07 13:20:00|14168.3|14156.3|14165.3|14154.3|14169.3|14158.3|14160.3|14149.3|768
1730985900000|2024-11-07 13:25:00|14166.3|14155.3|14175.3|14163.3|14176.3|14165.3|14166.3|14154.3|698
1730986200000|2024-11-07 13:30:00|14176.3|14159.3|14195.3|14183.3|14197.3|14186.3|14172.3|14159.3|2925
1730986500000|2024-11-07 13:35:00|14194.3|14182.3|14208.3|14197.3|14210.3|14198.3|14192.3|14181.3|2268
1730986800000|2024-11-07 13:40:00|14207.3|14196.3|14207.3|14195.3|14207.3|14197.3|14184.3|14172.3|1322
1730987100000|2024-11-07 13:45:00|14206.3|14196.3|14200.3|14188.3|14207.3|14196.3|14180.3|14169.3|1979
1730987400000|2024-11-07 13:50:00|14199.3|14189.3|14160.3|14148.3|14199.3|14189.3|14159.3|14148.3|1681
1730987700000|2024-11-07 13:55:00|14159.3|14149.3|14179.3|14168.3|14187.3|14175.3|14159.3|14148.3|1355
1730988000000|2024-11-07 14:00:00|14178.3|14167.3|14195.3|14184.3|14195.3|14184.3|14177.3|14165.3|1025
1730988300000|2024-11-07 14:05:00|14196.3|14185.3|14189.3|14177.3|14196.3|14185.3|14176.3|14163.3|1939
1730988600000|2024-11-07 14:10:00|14188.3|14178.3|14188.3|14176.3|14190.3|14178.3|14182.3|14170.3|552
1730988900000|2024-11-07 14:15:00|14189.3|14177.3|14192.3|14180.3|14195.3|14184.3|14184.3|14172.3|601
1730989200000|2024-11-07 14:20:00|14191.3|14181.3|14225.3|14214.3|14227.3|14216.3|14191.3|14181.3|3154
1730989500000|2024-11-07 14:25:00|14221.3|14213.3|14214.3|14203.3|14241.3|14229.3|14198.3|14187.3|3664
1730989800000|2024-11-07 14:30:00|14215.3|14205.3|14187.3|14176.3|14222.3|14211.3|14165.3|14154.3|3955
1730990100000|2024-11-07 14:35:00|14186.3|14175.3|14210.3|14198.3|14214.3|14203.3|14169.3|14158.3|2503
1730990400000|2024-11-07 14:40:00|14209.3|14196.3|14209.3|14197.3|14234.3|14222.3|14206.3|14195.3|2079
1730990700000|2024-11-07 14:45:00|14208.3|14198.3|14214.3|14202.3|14216.3|14204.3|14199.3|14188.3|1760
1730991000000|2024-11-07 14:50:00|14213.3|14201.3|14229.3|14218.3|14233.3|14222.3|14210.3|14198.3|2985
1730991300000|2024-11-07 14:55:00|14231.3|14220.3|14225.3|14214.3|14233.3|14222.3|14201.3|14189.3|3637
1730991600000|2024-11-07 15:00:00|14224.3|14213.3|14232.3|14221.3|14234.3|14223.3|14216.3|14204.3|2440
1730991900000|2024-11-07 15:05:00|14233.3|14220.3|14236.3|14225.3|14249.3|14237.3|14231.3|14220.3|3810
1730992200000|2024-11-07 15:10:00|14237.3|14224.3|14249.3|14238.3|14249.3|14238.3|14229.3|14218.3|2092
1730992500000|2024-11-07 15:15:00|14248.3|14237.3|14251.3|14240.3|14251.3|14240.3|14240.3|14229.3|1574
1730992800000|2024-11-07 15:20:00|14250.3|14239.3|14248.3|14237.3|14257.3|14246.3|14233.3|14222.3|2738
1730993100000|2024-11-07 15:25:00|14249.3|14238.3|14250.3|14239.3|14255.3|14244.3|14247.3|14236.3|2394
1730993400000|2024-11-07 15:30:00|14249.3|14238.3|14252.3|14241.3|14256.3|14245.3|14249.3|14237.3|1838
1730993700000|2024-11-07 15:35:00|14251.3|14240.3|14233.3|14221.3|14254.3|14242.3|14232.3|14221.3|2707
1730994000000|2024-11-07 15:40:00|14232.3|14220.3|14245.3|14234.3|14246.3|14235.3|14220.3|14209.3|2938
1730994300000|2024-11-07 15:45:00|14244.3|14233.3|14242.3|14231.3|14249.3|14238.3|14234.3|14222.3|1644
1730994600000|2024-11-07 15:50:00|14241.3|14230.3|14233.3|14221.3|14246.3|14235.3|14224.3|14212.3|1160
1730994900000|2024-11-07 15:55:00|14232.3|14222.3|14230.3|14218.3|14241.3|14229.3|14228.3|14216.3|1150
1730995200000|2024-11-07 16:00:00|14229.3|14219.3|14224.3|14213.3|14232.3|14221.3|14214.3|14203.3|1406
1730995500000|2024-11-07 16:05:00|14223.3|14212.3|14212.3|14201.3|14225.3|14214.3|14204.3|14193.3|1493
1730995800000|2024-11-07 16:10:00|14213.3|14200.3|14224.3|14212.3|14225.3|14214.3|14209.3|14198.3|1568
1730996100000|2024-11-07 16:15:00|14223.3|14213.3|14225.3|14214.3|14228.3|14217.3|14222.3|14211.3|699
1730996400000|2024-11-07 16:20:00|14224.3|14213.3|14227.3|14216.3|14228.3|14217.3|14220.3|14209.3|820
1730996700000|2024-11-07 16:25:00|14228.3|14217.3|14224.3|14212.3|14230.3|14219.3|14223.3|14211.3|1698
1730997000000|2024-11-07 16:30:00|14223.3|14213.3|14225.3|14214.3|14226.3|14215.3|14220.3|14208.3|2030
1730997300000|2024-11-07 16:35:00|14226.3|14215.3|14232.3|14219.3|14239.3|14228.3|14225.3|14214.3|1865
1730997600000|2024-11-07 16:40:00|14231.3|14220.3|14241.3|14229.3|14245.3|14234.3|14230.3|14218.3|1585
1730997900000|2024-11-07 16:45:00|14240.3|14228.3|14246.3|14235.3|14248.3|14236.3|14239.3|14228.3|1280
1730998200000|2024-11-07 16:50:00|14247.3|14236.3|14251.3|14240.3|14252.3|14241.3|14246.3|14234.3|766
1730998500000|2024-11-07 16:55:00|14252.3|14241.3|14258.3|14247.3|14261.3|14250.3|14252.3|14241.3|1076
1730998800000|2024-11-07 17:00:00|14257.3|14246.3|14260.3|14249.3|14260.3|14249.3|14256.3|14245.3|1333
1730999100000|2024-11-07 17:05:00|14259.3|14248.3|14261.3|14250.3|14261.3|14250.3|14257.3|14246.3|684
1730999400000|2024-11-07 17:10:00|14260.3|14249.3|14266.3|14254.3|14266.3|14255.3|14259.3|14248.3|830
1730999700000|2024-11-07 17:15:00|14265.3|14255.3|14272.3|14261.3|14273.3|14262.3|14265.3|14253.3|896
1731000000000|2024-11-07 17:20:00|14273.3|14262.3|14273.3|14261.3|14273.3|14262.3|14271.3|14260.3|501
1731000300000|2024-11-07 17:25:00|14272.3|14262.3|14274.3|14263.3|14274.3|14263.3|14272.3|14261.3|272
1731000600000|2024-11-07 17:30:00|14275.3|14264.3|14283.3|14272.3|14286.3|14275.3|14275.3|14264.3|1148
1731000900000|2024-11-07 17:35:00|14282.3|14271.3|14284.3|14273.3|14286.3|14275.3|14282.3|14271.3|516
1731001200000|2024-11-07 17:40:00|14285.3|14274.3|14286.3|14275.3|14290.3|14279.3|14282.3|14271.3|1146
1731001500000|2024-11-07 17:45:00|14285.3|14274.3|14292.3|14281.3|14293.3|14282.3|14280.3|14269.3|1355
1731001800000|2024-11-07 17:50:00|14293.3|14282.3|14312.3|14301.3|14313.3|14302.3|14292.3|14281.3|1369
1731002100000|2024-11-07 17:55:00|14313.3|14300.3|14319.3|14308.3|14324.3|14313.3|14307.3|14296.3|841
1731002400000|2024-11-07 18:00:00|14320.3|14309.3|14300.3|14288.3|14321.3|14310.3|14280.3|14265.3|1868
1731002700000|2024-11-07 18:05:00|14301.3|14289.3|14305.3|14294.3|14313.3|14302.3|14299.3|14288.3|739
1731003000000|2024-11-07 18:10:00|14304.3|14293.3|14290.3|14279.3|14306.3|14295.3|14285.3|14274.3|482
1731003300000|2024-11-07 18:15:00|14289.3|14278.3|14286.3|14275.3|14296.3|14284.3|14285.3|14274.3|371
1731003600000|2024-11-07 18:20:00|14287.3|14274.3|14292.3|14280.3|14301.3|14290.3|14287.3|14274.3|318
1731003900000|2024-11-07 18:25:00|14291.3|14281.3|14285.3|14274.3|14298.3|14287.3|14279.3|14267.3|914
1731004200000|2024-11-07 18:30:00|14286.3|14275.3|14273.3|14262.3|14286.3|14275.3|14270.3|14259.3|562
1731004500000|2024-11-07 18:35:00|14272.3|14261.3|14277.3|14266.3|14279.3|14268.3|14270.3|14259.3|328
1731004800000|2024-11-07 18:40:00|14276.3|14265.3|14296.3|14284.3|14296.3|14284.3|14271.3|14260.3|1574
1731005100000|2024-11-07 18:45:00|14295.3|14282.3|14274.3|14263.3|14295.3|14283.3|14265.3|14253.3|1095
1731005400000|2024-11-07 18:50:00|14275.3|14264.3|14279.3|14268.3|14280.3|14268.3|14272.3|14261.3|377
1731005700000|2024-11-07 18:55:00|14280.3|14269.3|14279.3|14266.3|14280.3|14269.3|14274.3|14262.3|188
1731006000000|2024-11-07 19:00:00|14278.3|14267.3|14273.3|14262.3|14290.3|14278.3|14270.3|14259.3|591
1731006300000|2024-11-07 19:05:00|14274.3|14264.3|14293.3|14281.3|14296.3|14284.3|14274.3|14263.3|440
1731006600000|2024-11-07 19:10:00|14292.3|14280.3|14302.3|14290.3|14304.3|14293.3|14284.3|14273.3|798
1731006900000|2024-11-07 19:15:00|14301.3|14291.3|14308.3|14296.3|14310.3|14299.3|14300.3|14289.3|409
1731007200000|2024-11-07 19:20:00|14307.3|14297.3|14317.3|14306.3|14319.3|14308.3|14305.3|14294.3|920
1731007500000|2024-11-07 19:25:00|14316.3|14305.3|14315.3|14304.3|14329.3|14318.3|14313.3|14301.3|911
1731007800000|2024-11-07 19:30:00|14314.3|14303.3|14333.3|14321.3|14333.3|14322.3|14312.3|14301.3|666
1731008100000|2024-11-07 19:35:00|14332.3|14320.3|14327.3|14315.3|14353.3|14342.3|14326.3|14315.3|1026
1731008400000|2024-11-07 19:40:00|14326.3|14314.3|14320.8|14310.8|14326.3|14314.3|14299.3|14288.3|911
1731008700000|2024-11-07 19:45:00|14320.3|14310.3|14330.8|14320.8|14334.8|14324.8|14315.8|14305.8|843
1731009000000|2024-11-07 19:50:00|14329.8|14319.8|14303.8|14293.8|14335.8|14325.8|14299.3|14289.3|768
1731009300000|2024-11-07 19:55:00|14303.3|14293.3|14313.8|14303.8|14322.8|14312.8|14303.3|14293.3|644
1731009600000|2024-11-07 20:00:00|14313.3|14303.3|14333.8|14323.8|14335.8|14325.8|14309.8|14299.8|718
1731009900000|2024-11-07 20:05:00|14333.3|14323.3|14304.8|14294.8|14333.8|14323.8|14304.8|14294.8|685
1731010200000|2024-11-07 20:10:00|14303.8|14293.8|14315.8|14305.8|14317.8|14307.8|14303.8|14293.8|381
1731010500000|2024-11-07 20:15:00|14314.8|14304.8|14316.8|14306.8|14330.3|14320.3|14305.8|14295.8|768
1731010800000|2024-11-07 20:20:00|14314.8|14304.8|14313.8|14303.8|14323.8|14313.8|14308.8|14298.8|570
1731011100000|2024-11-07 20:25:00|14312.8|14302.8|14314.8|14304.8|14319.8|14309.8|14309.3|14299.3|331
1731011400000|2024-11-07 20:30:00|14313.8|14303.8|14311.8|14301.8|14322.3|14312.3|14309.8|14299.8|433
1731011700000|2024-11-07 20:35:00|14311.3|14301.3|14301.8|14291.8|14312.8|14302.8|14299.3|14289.3|393
1731012000000|2024-11-07 20:40:00|14301.3|14291.3|14298.8|14288.8|14304.8|14294.8|14298.8|14288.8|287
1731012300000|2024-11-07 20:45:00|14299.8|14289.8|14299.8|14289.8|14301.8|14291.8|14293.8|14283.8|353
1731012600000|2024-11-07 20:50:00|14298.8|14288.8|14292.8|14282.8|14298.8|14288.8|14291.8|14281.8|324
1731012900000|2024-11-07 20:55:00|14293.8|14283.8|14290.3|14280.3|14294.8|14284.8|14281.8|14271.8|554
1731013200000|2024-11-07 21:00:00|14290.8|14280.8|14285.8|14275.8|14291.8|14281.8|14282.3|14272.3|135
1731013500000|2024-11-07 21:05:00|14286.8|14276.8|14300.8|14290.8|14305.3|14295.3|14286.8|14276.8|123
1731013800000|2024-11-07 21:10:00|14301.3|14291.3|14297.3|14287.3|14301.3|14291.3|14296.8|14286.8|111
1731014100000|2024-11-07 21:15:00|14306.7|14282.7|14311.4|14287.4|14311.5|14287.5|14305.5|14281.5|0
1731014400000|2024-11-07 21:20:00|14311.2|14287.2|14309.3|14285.3|14312.3|14288.3|14308.9|14284.9|0
1731014700000|2024-11-07 21:25:00|14309.1|14285.1|14308.3|14284.3|14310|14286|14308.1|14284.1|0
1731015000000|2024-11-07 21:30:00|14308.1|14284.1|14306.3|14282.3|14308.3|14284.3|14305.6|14281.6|0
1731015300000|2024-11-07 21:35:00|14305.6|14281.6|14308.8|14284.8|14308.8|14284.8|14305.1|14281.1|0
1731015600000|2024-11-07 21:40:00|14308.6|14284.6|14308.8|14284.8|14308.8|14284.8|14306.7|14282.7|0
1731015900000|2024-11-07 21:45:00|14308.5|14284.5|14308.8|14284.8|14309.3|14285.3|14308|14284|0
1731016200000|2024-11-07 21:50:00|14308.5|14284.5|14311.7|14287.7|14311.7|14287.7|14308.3|14284.3|0
1731016500000|2024-11-07 21:55:00|14311.3|14287.3|14309.3|14285.3|14312.1|14288.1|14308.7|14284.7|0
1731016800000|2024-11-07 22:00:00|14309.5|14285.5|14310.9|14286.9|14311|14287|14309.5|14285.5|0
1731017100000|2024-11-07 22:05:00|14310.8|14286.8|14310.9|14286.9|14311.3|14287.3|14310.5|14286.5|0
1731017400000|2024-11-07 22:10:00|14311|14287|14311|14287|14311.4|14287.4|14310.4|14286.4|0
1731017700000|2024-11-07 22:15:00|14310.8|14286.8|14311|14287|14311.4|14287.4|14310.8|14286.8|0
1731018000000|2024-11-07 22:20:00|14311.1|14287.1|14311.3|14287.3|14311.3|14287.3|14311|14287|0
1731018300000|2024-11-07 22:25:00|14311.1|14287.1|14310.9|14286.9|14311.1|14287.1|14310.9|14286.9|0
1731018600000|2024-11-07 22:30:00|14311.1|14287.1|14310.9|14286.9|14311.1|14287.1|14310.8|14286.8|0
1731018900000|2024-11-07 22:35:00|14311|14287|14312|14288|14312|14288|14311|14287|0
1731019200000|2024-11-07 22:40:00|14312.1|14288.1|14312.3|14288.3|14312.3|14288.3|14312.1|14288.1|0
1731019500000|2024-11-07 22:45:00|14312.4|14288.4|14311.8|14287.8|14312.6|14288.6|14311.3|14287.3|0
1731019800000|2024-11-07 22:50:00|14311.7|14287.7|14312.1|14288.1|14312.3|14288.3|14311.7|14287.7|0
1731020100000|2024-11-07 22:55:00|14312.2|14288.2|14313.1|14289.1|14313.1|14289.1|14312.2|14288.2|0
1731020400000|2024-11-07 23:00:00|14314.1|14290.1|14306.8|14282.8|14315.9|14291.9|14304.5|14280.5|0
1731020700000|2024-11-07 23:05:00|14307.1|14283.1|14308.4|14284.4|14309.3|14285.3|14306.4|14282.4|0
1731021000000|2024-11-07 23:10:00|14308.6|14284.6|14311|14287|14311.4|14287.4|14308.4|14284.4|0
1731021300000|2024-11-07 23:15:00|14311.1|14287.1|14310.2|14286.2|14312.6|14288.6|14310|14286|0
1731021600000|2024-11-07 23:20:00|14309.7|14285.7|14312.6|14288.6|14312.8|14288.8|14309.6|14285.6|0
1731021900000|2024-11-07 23:25:00|14312.8|14288.8|14314.3|14290.3|14314.3|14290.3|14310.5|14286.5|0
1731022200000|2024-11-07 23:30:00|14314.5|14290.5|14319.1|14295.1|14319.1|14295.1|14313.7|14289.7|0
1731022500000|2024-11-07 23:35:00|14318.1|14294.1|14315.8|14291.8|14318.5|14294.5|14315.6|14291.6|0
1731022800000|2024-11-07 23:40:00|14316|14292|14314.9|14290.9|14317.2|14293.2|14314.7|14290.7|0
1731023100000|2024-11-07 23:45:00|14314.7|14290.7|14337|14313|14337|14313|14314.7|14290.7|0
1731023400000|2024-11-07 23:50:00|14336.8|14312.8|14360.1|14336.1|14360.5|14336.5|14336.8|14312.8|0
1731023700000|2024-11-07 23:55:00|14360.2|14336.2|14360.9|14336.9|14361.3|14337.3|14358.2|14334.2|0
1731024000000|2024-11-08 00:00:00|14361.1|14337.1|14363.1|14339.1|14363.6|14339.6|14360.8|14336.8|0
1731024300000|2024-11-08 00:05:00|14362.8|14338.8|14359|14335|14362.8|14338.8|14358.6|14334.6|0
1731024600000|2024-11-08 00:10:00|14359.2|14335.2|14358.7|14334.7|14359.4|14335.4|14358.2|14334.2|0
1731024900000|2024-11-08 00:15:00|14358.8|14334.8|14359.9|14335.9|14360.8|14336.8|14358.8|14334.8|0
1731025200000|2024-11-08 00:20:00|14360.1|14336.1|14357.3|14333.3|14360.3|14336.3|14356.7|14332.7|0
1731025500000|2024-11-08 00:25:00|14357.6|14333.6|14357|14333|14358.4|14334.4|14356.8|14332.8|0
1731025800000|2024-11-08 00:30:00|14357.4|14333.4|14356.7|14332.7|14357.5|14333.5|14355.8|14331.8|0
1731026100000|2024-11-08 00:35:00|14356.6|14332.6|14357|14333|14357.7|14333.7|14354.7|14330.7|0
1731026400000|2024-11-08 00:40:00|14357.1|14333.1|14358.3|14334.3|14359.7|14335.7|14356.9|14332.9|0
1731026700000|2024-11-08 00:45:00|14358.5|14334.5|14359|14335|14359.4|14335.4|14358.3|14334.3|0
1731027000000|2024-11-08 00:50:00|14358.8|14334.8|14355.9|14331.9|14359|14335|14355.3|14331.3|0
1731027300000|2024-11-08 00:55:00|14355.7|14331.7|14320.8|14296.8|14355.9|14331.9|14320|14296|0
1731027600000|2024-11-08 01:00:00|14320.9|14296.9|14215.3|14205.3|14320.9|14296.9|14206.8|14196.8|6895
1731027900000|2024-11-08 01:05:00|14214.8|14204.8|14203.3|14193.3|14217.8|14207.8|14200.3|14190.3|1952
1731028200000|2024-11-08 01:10:00|14202.8|14192.8|14224.3|14214.3|14229.3|14219.3|14201.8|14191.8|1965
1731028500000|2024-11-08 01:15:00|14224.8|14214.8|14193.3|14183.3|14229.3|14219.3|14192.8|14182.8|4396
1731028800000|2024-11-08 01:20:00|14194.3|14184.3|14193.3|14183.3|14219.8|14209.8|14192.8|14182.8|3412
1731029100000|2024-11-08 01:25:00|14192.8|14182.8|14195.8|14185.8|14225.3|14215.3|14166.3|14156.3|6992
1731029400000|2024-11-08 01:30:00|14191.3|14181.3|14092.8|14082.8|14213.8|14203.8|14091.3|14081.3|40297
1731029700000|2024-11-08 01:35:00|14091.8|14081.8|14065.8|14055.8|14098.8|14088.8|14048.8|14038.8|19340
1731030000000|2024-11-08 01:40:00|14065.3|14055.3|14030.8|14020.8|14071.8|14061.8|13990.8|13980.8|15082
1731030300000|2024-11-08 01:45:00|14032.3|14022.3|14049.3|14039.3|14073.3|14063.3|14022.3|14012.3|14347
1731030600000|2024-11-08 01:50:00|14054.3|14044.3|14075.3|14065.3|14091.3|14081.3|14052.3|14042.3|8920
1731030900000|2024-11-08 01:55:00|14076.3|14066.3|14040.3|14030.3|14090.3|14080.3|14033.3|14023.3|7340
1731031200000|2024-11-08 02:00:00|14038.3|14028.3|14008.3|13998.3|14041.3|14031.3|14006.3|13996.3|8252
1731031500000|2024-11-08 02:05:00|14009.3|13999.3|14040.3|14030.3|14053.3|14043.3|14008.3|13998.3|5379
1731031800000|2024-11-08 02:10:00|14039.3|14029.3|13985.3|13975.3|14043.3|14033.3|13985.3|13975.3|7155
1731032100000|2024-11-08 02:15:00|13986.3|13976.3|14042.3|14032.3|14046.3|14036.3|13983.3|13973.3|5239
1731032400000|2024-11-08 02:20:00|14043.3|14033.3|14017.3|14007.3|14051.3|14041.3|14017.3|14007.3|3828
1731032700000|2024-11-08 02:25:00|14018.3|14008.3|14009.3|13999.3|14034.3|14024.3|14002.3|13992.3|3203
1731033000000|2024-11-08 02:30:00|14011.3|14001.3|14001.3|13991.3|14027.3|14017.3|14000.3|13990.3|4837
1731033300000|2024-11-08 02:35:00|14000.3|13990.3|13944.3|13934.3|14001.3|13991.3|13938.3|13928.3|7511
1731033600000|2024-11-08 02:40:00|13945.3|13935.3|13903.3|13893.3|13960.3|13950.3|13902.3|13892.3|7164
1731033900000|2024-11-08 02:45:00|13902.3|13892.3|13915.3|13905.3|13946.3|13936.3|13902.3|13892.3|7967
1731034200000|2024-11-08 02:50:00|13917.3|13907.3|13927.3|13917.3|13948.3|13938.3|13899.3|13889.3|8053
1731034500000|2024-11-08 02:55:00|13930.3|13920.3|13908.3|13898.3|13941.3|13931.3|13908.3|13898.3|4998
1731034800000|2024-11-08 03:00:00|13909.3|13899.3|13914.3|13904.3|13931.3|13921.3|13904.3|13894.3|4423
1731035100000|2024-11-08 03:05:00|13912.3|13902.3|13882.3|13872.3|13913.3|13903.3|13871.3|13861.3|5704
1731035400000|2024-11-08 03:10:00|13884.3|13874.3|13898.3|13888.3|13917.3|13907.3|13881.3|13871.3|4912
1731035700000|2024-11-08 03:15:00|13899.3|13889.3|13853.3|13843.3|13901.3|13891.3|13852.3|13842.3|6654
1731036000000|2024-11-08 03:20:00|13856.3|13846.3|13865.3|13855.3|13874.3|13864.3|13835.3|13825.3|5931
1731036300000|2024-11-08 03:25:00|13866.3|13856.3|13828.3|13818.3|13870.3|13860.3|13826.3|13816.3|4526
1731036600000|2024-11-08 03:30:00|13827.3|13817.3|13786.3|13776.3|13835.3|13825.3|13783.3|13773.3|4960
1731036900000|2024-11-08 03:35:00|13785.3|13775.3|13795.3|13785.3|13799.3|13789.3|13760.3|13750.3|5234
1731037200000|2024-11-08 03:40:00|13794.3|13784.3|13782.3|13772.3|13798.3|13788.3|13780.3|13770.3|1373
1731037500000|2024-11-08 03:45:00|13784.3|13774.3|13767.3|13757.3|13784.3|13774.3|13765.3|13755.3|3425
1731037800000|2024-11-08 03:50:00|13768.3|13758.3|13789.3|13779.3|13790.3|13780.3|13764.3|13754.3|2602
1731038100000|2024-11-08 03:55:00|13788.3|13778.3|13796.3|13786.3|13800.3|13790.3|13788.3|13778.3|1490
1731038400000|2024-11-08 04:00:00|13797.3|13787.3|13789.3|13779.3|13797.3|13787.3|13788.3|13778.3|628
1731038700000|2024-11-08 04:05:00|13790.3|13780.3|13791.3|13781.3|13791.3|13781.3|13788.3|13778.3|376
1731039000000|2024-11-08 04:10:00|13790.3|13780.3|13799.3|13789.3|13800.3|13790.3|13789.3|13779.3|340
1731039300000|2024-11-08 04:15:00|13798.3|13788.3|13799.3|13789.3|13801.3|13791.3|13794.3|13784.3|474
1731039600000|2024-11-08 04:20:00|13798.3|13788.3|13799.3|13789.3|13803.3|13793.3|13797.3|13787.3|431
1731039900000|2024-11-08 04:25:00|13798.3|13788.3|13805.3|13795.3|13805.3|13795.3|13795.3|13785.3|628
1731040200000|2024-11-08 04:30:00|13804.3|13794.3|13801.3|13791.3|13806.3|13796.3|13799.3|13789.3|666
1731040500000|2024-11-08 04:35:00|13800.3|13790.3|13804.3|13794.3|13806.3|13796.3|13799.3|13789.3|555
1731040800000|2024-11-08 04:40:00|13803.3|13793.3|13803.3|13793.3|13804.3|13794.3|13800.3|13790.3|446
1731041100000|2024-11-08 04:45:00|13804.3|13794.3|13801.3|13791.3|13805.3|13795.3|13801.3|13791.3|363
1731041400000|2024-11-08 04:50:00|13800.3|13790.3|13802.3|13792.3|13803.3|13793.3|13799.3|13789.3|583
1731041700000|2024-11-08 04:55:00|13801.3|13791.3|13804.3|13794.3|13805.3|13795.3|13799.3|13789.3|1119
1731042000000|2024-11-08 05:00:00|13805.3|13795.3|13858.3|13848.3|13873.3|13863.3|13805.3|13795.3|10765
1731042300000|2024-11-08 05:05:00|13857.3|13847.3|13836.3|13826.3|13880.3|13870.3|13835.3|13825.3|5374
1731042600000|2024-11-08 05:10:00|13834.3|13824.3|13855.3|13845.3|13866.3|13856.3|13833.3|13823.3|4719
1731042900000|2024-11-08 05:15:00|13859.3|13849.3|13892.3|13882.3|13892.3|13882.3|13850.3|13840.3|5002
1731043200000|2024-11-08 05:20:00|13893.3|13883.3|13883.3|13873.3|13902.3|13892.3|13869.3|13859.3|5351
1731043500000|2024-11-08 05:25:00|13884.3|13874.3|13893.3|13883.3|13919.3|13909.3|13882.3|13872.3|5389
1731043800000|2024-11-08 05:30:00|13892.3|13882.3|13917.3|13907.3|13926.3|13916.3|13890.3|13880.3|5364
1731044100000|2024-11-08 05:35:00|13915.3|13905.3|13913.3|13903.3|13923.3|13913.3|13893.3|13883.3|3840
1731044400000|2024-11-08 05:40:00|13912.3|13902.3|13894.3|13884.3|13929.3|13919.3|13894.3|13884.3|4093
1731044700000|2024-11-08 05:45:00|13893.3|13883.3|13897.3|13887.3|13900.3|13890.3|13871.3|13861.3|3692
1731045000000|2024-11-08 05:50:00|13898.3|13888.3|13883.3|13873.3|13917.3|13907.3|13883.3|13873.3|4131
1731045300000|2024-11-08 05:55:00|13882.3|13872.3|13866.3|13856.3|13889.3|13879.3|13865.3|13855.3|3906
1731045600000|2024-11-08 06:00:00|13863.3|13853.3|13845.3|13835.3|13872.3|13862.3|13840.3|13830.3|6062
1731045900000|2024-11-08 06:05:00|13844.3|13834.3|13877.3|13867.3|13879.3|13869.3|13844.3|13834.3|2828
1731046200000|2024-11-08 06:10:00|13875.3|13865.3|13860.3|13850.3|13880.3|13870.3|13851.3|13841.3|2974
1731046500000|2024-11-08 06:15:00|13861.3|13851.3|13855.3|13845.3|13867.3|13857.3|13852.3|13842.3|3338
1731046800000|2024-11-08 06:20:00|13854.3|13844.3|13832.3|13822.3|13856.3|13846.3|13826.3|13816.3|4258
1731047100000|2024-11-08 06:25:00|13831.3|13821.3|13839.3|13829.3|13846.3|13836.3|13807.3|13797.3|4130
1731047400000|2024-11-08 06:30:00|13842.3|13832.3|13839.3|13829.3|13855.3|13845.3|13811.3|13801.3|4038
1731047700000|2024-11-08 06:35:00|13838.3|13828.3|13811.3|13801.3|13851.3|13841.3|13799.3|13789.3|4861
1731048000000|2024-11-08 06:40:00|13813.3|13803.3|13799.3|13789.3|13821.3|13811.3|13795.3|13785.3|3527
1731048300000|2024-11-08 06:45:00|13798.3|13788.3|13800.3|13790.3|13810.3|13800.3|13783.3|13773.3|5715
1731048600000|2024-11-08 06:50:00|13801.3|13791.3|13822.3|13812.3|13824.3|13814.3|13795.3|13785.3|3822
1731048900000|2024-11-08 06:55:00|13823.3|13813.3|13829.3|13819.3|13850.3|13840.3|13821.3|13811.3|4339
1731049200000|2024-11-08 07:00:00|13832.3|13822.3|13836.3|13826.3|13856.3|13846.3|13829.3|13819.3|2800
1731049500000|2024-11-08 07:05:00|13835.3|13825.3|13822.3|13812.3|13838.3|13828.3|13817.3|13807.3|1052
1731049800000|2024-11-08 07:10:00|13823.3|13813.3|13810.3|13800.3|13825.3|13815.3|13810.3|13800.3|1311
1731050100000|2024-11-08 07:15:00|13809.3|13799.3|13794.3|13784.3|13812.3|13802.3|13791.3|13781.3|1626
1731050400000|2024-11-08 07:20:00|13793.3|13783.3|13802.3|13792.3|13803.3|13793.3|13791.3|13781.3|719
1731050700000|2024-11-08 07:25:00|13803.3|13793.3|13805.3|13795.3|13807.3|13797.3|13799.3|13789.3|856
1731051000000|2024-11-08 07:30:00|13806.3|13796.3|13802.3|13792.3|13807.3|13797.3|13798.3|13788.3|684
1731051300000|2024-11-08 07:35:00|13801.3|13791.3|13814.3|13804.3|13814.3|13804.3|13799.3|13789.3|969
1731051600000|2024-11-08 07:40:00|13815.3|13805.3|13813.3|13803.3|13815.3|13805.3|13809.3|13799.3|893
1731051900000|2024-11-08 07:45:00|13814.3|13804.3|13812.3|13802.3|13816.3|13806.3|13807.3|13797.3|1101
1731052200000|2024-11-08 07:50:00|13813.3|13803.3|13807.3|13797.3|13813.3|13803.3|13804.3|13794.3|1011
1731052500000|2024-11-08 07:55:00|13808.3|13798.3|13811.3|13801.3|13811.3|13801.3|13804.3|13794.3|1023
1731052800000|2024-11-08 08:00:00|13812.3|13802.3|13777.3|13766.3|13827.3|13816.3|13753.3|13742.3|6679
1731053100000|2024-11-08 08:05:00|13781.3|13769.3|13627.3|13615.3|13797.3|13785.3|13627.3|13615.3|13832
1731053400000|2024-11-08 08:10:00|13629.3|13617.3|13507.3|13492.3|13629.3|13617.3|13364.3|13349.3|21996
1731053700000|2024-11-08 08:15:00|13514.3|13500.3|13590.3|13578.3|13622.3|13609.3|13490.3|13477.3|10759
1731054000000|2024-11-08 08:20:00|13594.3|13582.3|13628.3|13615.3|13669.3|13656.3|13577.3|13564.3|7492
1731054300000|2024-11-08 08:25:00|13627.3|13614.3|13630.3|13615.3|13641.3|13627.3|13580.3|13566.3|9492
1731054600000|2024-11-08 08:30:00|13621.3|13597.3|13651.6|13627.6|13651.8|13627.8|13621.1|13597.1|0
1731054900000|2024-11-08 08:35:00|13651.2|13627.2|13650.5|13626.5|13651.9|13627.9|13648.8|13624.8|1125
1731055200000|2024-11-08 08:40:00|13650.7|13626.7|13641.6|13617.6|13650.9|13626.9|13640.7|13616.7|0
1731055500000|2024-11-08 08:45:00|13641.4|13617.4|13632.5|13608.5|13641.6|13617.6|13632.4|13608.4|0
1731055800000|2024-11-08 08:50:00|13632.4|13608.4|13637.8|13613.8|13638.5|13614.5|13631.4|13607.4|0
1731056100000|2024-11-08 08:55:00|13638|13614|13636.9|13612.9|13638.4|13614.4|13634.8|13610.8|0
1731056400000|2024-11-08 09:00:00|13627.3|13608.3|13639.3|13627.3|13653.3|13641.3|13625.3|13608.3|4601
1731056700000|2024-11-08 09:05:00|13640.3|13628.3|13710.3|13697.3|13754.3|13743.3|13639.3|13627.3|4809
1731057000000|2024-11-08 09:10:00|13707.3|13693.3|13725.3|13711.3|13726.3|13711.3|13673.3|13661.3|2561
1731057300000|2024-11-08 09:15:00|13729.3|13712.3|13701.3|13688.3|13729.3|13716.3|13652.3|13639.3|3463
1731057600000|2024-11-08 09:20:00|13697.3|13686.3|13690.3|13676.3|13704.3|13690.3|13651.3|13639.3|1998
1731057900000|2024-11-08 09:25:00|13691.3|13677.3|13705.3|13692.3|13723.3|13711.3|13691.3|13677.3|1122
1731058200000|2024-11-08 09:30:00|13704.3|13690.3|13714.3|13701.3|13735.3|13723.3|13704.3|13690.3|1290
1731058500000|2024-11-08 09:35:00|13716.3|13702.3|13700.3|13687.3|13723.3|13711.3|13693.3|13680.3|832
1731058800000|2024-11-08 09:40:00|13701.3|13688.3|13686.3|13673.3|13707.3|13694.3|13678.3|13666.3|592
1731059100000|2024-11-08 09:45:00|13685.3|13674.3|13666.3|13654.3|13695.3|13682.3|13661.3|13650.3|913
1731059400000|2024-11-08 09:50:00|13667.3|13655.3|13680.3|13668.3|13681.3|13669.3|13650.3|13639.3|1016
1731059700000|2024-11-08 09:55:00|13678.3|13666.3|13646.3|13635.3|13681.3|13669.3|13644.3|13633.3|932
1731060000000|2024-11-08 10:00:00|13647.3|13634.3|13660.3|13649.3|13667.3|13656.3|13640.3|13628.3|937
1731060300000|2024-11-08 10:05:00|13659.3|13648.3|13618.3|13606.3|13667.3|13656.3|13615.3|13603.3|1825
1731060600000|2024-11-08 10:10:00|13617.3|13605.3|13622.3|13611.3|13628.3|13617.3|13611.3|13599.3|1035
1731060900000|2024-11-08 10:15:00|13625.3|13614.3|13662.3|13650.3|13663.3|13652.3|13625.3|13614.3|865
1731061200000|2024-11-08 10:20:00|13661.3|13651.3|13633.3|13622.3|13667.3|13656.3|13624.3|13613.3|1085
1731061500000|2024-11-08 10:25:00|13632.3|13621.3|13620.3|13609.3|13635.3|13623.3|13617.3|13606.3|630
1731061800000|2024-11-08 10:30:00|13619.3|13608.3|13618.3|13607.3|13624.3|13612.3|13600.3|13588.3|1744
1731062100000|2024-11-08 10:35:00|13619.3|13606.3|13641.3|13629.3|13641.3|13630.3|13610.3|13598.3|1228
1731062400000|2024-11-08 10:40:00|13642.3|13630.3|13640.3|13629.3|13653.3|13641.3|13628.3|13617.3|1146
1731062700000|2024-11-08 10:45:00|13639.3|13628.3|13608.3|13597.3|13640.3|13628.3|13599.3|13588.3|1096
1731063000000|2024-11-08 10:50:00|13609.3|13598.3|13544.3|13532.3|13612.3|13600.3|13526.3|13514.3|5746
1731063300000|2024-11-08 10:55:00|13543.3|13531.3|13557.3|13545.3|13562.3|13551.3|13530.3|13519.3|1272
1731063600000|2024-11-08 11:00:00|13556.3|13544.3|13553.3|13541.3|13562.3|13550.3|13546.3|13535.3|940
1731063900000|2024-11-08 11:05:00|13552.3|13542.3|13548.3|13536.3|13554.3|13542.3|13537.3|13525.3|601
1731064200000|2024-11-08 11:10:00|13549.3|13538.3|13552.3|13541.3|13559.3|13548.3|13548.3|13537.3|766
1731064500000|2024-11-08 11:15:00|13551.3|13540.3|13556.3|13545.3|13565.3|13554.3|13551.3|13540.3|522
1731064800000|2024-11-08 11:20:00|13555.3|13544.3|13531.3|13519.3|13564.3|13552.3|13530.3|13519.3|1183
1731065100000|2024-11-08 11:25:00|13534.3|13520.3|13520.3|13509.3|13535.3|13524.3|13514.3|13503.3|2264
1731065400000|2024-11-08 11:30:00|13521.3|13510.3|13512.3|13501.3|13532.3|13521.3|13500.3|13489.3|2910
1731065700000|2024-11-08 11:35:00|13513.3|13500.3|13539.3|13528.3|13547.3|13535.3|13506.3|13495.3|1151
1731066000000|2024-11-08 11:40:00|13537.3|13527.3|13532.3|13521.3|13543.3|13532.3|13521.3|13510.3|633
1731066300000|2024-11-08 11:45:00|13531.3|13520.3|13519.3|13508.3|13540.3|13528.3|13518.3|13507.3|726
1731066600000|2024-11-08 11:50:00|13520.3|13509.3|13512.3|13501.3|13525.3|13513.3|13509.3|13497.3|874
1731066900000|2024-11-08 11:55:00|13513.3|13502.3|13530.3|13518.3|13540.3|13529.3|13512.3|13502.3|901
1731067200000|2024-11-08 12:00:00|13531.3|13520.3|13531.3|13519.3|13536.3|13524.3|13523.3|13512.3|542
1731067500000|2024-11-08 12:05:00|13529.3|13517.3|13526.3|13515.3|13533.3|13521.3|13518.3|13507.3|585
1731067800000|2024-11-08 12:10:00|13527.3|13516.3|13530.3|13519.3|13534.3|13523.3|13523.3|13512.3|492
1731068100000|2024-11-08 12:15:00|13529.3|13518.3|13532.3|13521.3|13537.3|13526.3|13525.3|13514.3|595
1731068400000|2024-11-08 12:20:00|13531.3|13520.3|13511.3|13500.3|13531.3|13520.3|13508.3|13497.3|679
1731068700000|2024-11-08 12:25:00|13510.3|13499.3|13518.3|13507.3|13520.3|13509.3|13509.3|13497.3|361
1731069000000|2024-11-08 12:30:00|13519.3|13508.3|13525.3|13514.3|13532.3|13520.3|13513.3|13502.3|659
1731069300000|2024-11-08 12:35:00|13526.3|13515.3|13537.3|13525.3|13545.3|13534.3|13523.3|13511.3|790
1731069600000|2024-11-08 12:40:00|13536.3|13526.3|13542.3|13531.3|13543.3|13531.3|13532.3|13520.3|226
1731069900000|2024-11-08 12:45:00|13541.3|13530.3|13548.3|13537.3|13555.3|13544.3|13540.3|13529.3|576
1731070200000|2024-11-08 12:50:00|13549.3|13538.3|13556.3|13545.3|13567.3|13554.3|13548.3|13536.3|1107
1731070500000|2024-11-08 12:55:00|13555.3|13544.3|13554.3|13542.3|13562.3|13551.3|13551.3|13540.3|443
1731070800000|2024-11-08 13:00:00|13553.3|13541.3|13550.3|13538.3|13553.3|13542.3|13540.3|13529.3|454
1731071100000|2024-11-08 13:05:00|13551.3|13539.3|13552.3|13540.3|13558.3|13546.3|13544.3|13533.3|479
1731071400000|2024-11-08 13:10:00|13551.3|13541.3|13563.3|13552.3|13564.3|13553.3|13551.3|13539.3|380
1731071700000|2024-11-08 13:15:00|13566.3|13554.3|13563.3|13552.3|13566.3|13554.3|13555.3|13543.3|324
1731072000000|2024-11-08 13:20:00|13564.3|13553.3|13565.3|13554.3|13567.3|13556.3|13557.3|13546.3|219
1731072300000|2024-11-08 13:25:00|13566.3|13553.3|13572.3|13560.3|13572.3|13561.3|13564.3|13553.3|204
1731072600000|2024-11-08 13:30:00|13571.3|13559.3|13556.3|13544.3|13571.3|13559.3|13554.3|13543.3|306
1731072900000|2024-11-08 13:35:00|13555.3|13545.3|13542.3|13531.3|13557.3|13546.3|13541.3|13530.3|616
1731073200000|2024-11-08 13:40:00|13543.3|13532.3|13546.3|13535.3|13551.3|13540.3|13543.3|13532.3|242
1731073500000|2024-11-08 13:45:00|13547.3|13536.3|13549.3|13538.3|13549.3|13538.3|13537.3|13526.3|331
1731073800000|2024-11-08 13:50:00|13548.3|13537.3|13552.3|13541.3|13563.3|13552.3|13546.3|13534.3|869
1731074100000|2024-11-08 13:55:00|13553.3|13542.3|13540.3|13529.3|13557.3|13546.3|13539.3|13528.3|632
1731074400000|2024-11-08 14:00:00|13541.3|13528.3|13515.3|13504.3|13541.3|13530.3|13513.3|13501.3|1805
1731074700000|2024-11-08 14:05:00|13516.3|13505.3|13528.3|13517.3|13537.3|13526.3|13516.3|13505.3|735
1731075000000|2024-11-08 14:10:00|13529.3|13518.3|13524.3|13513.3|13536.3|13524.3|13518.3|13506.3|902
1731075300000|2024-11-08 14:15:00|13525.3|13512.3|13542.3|13531.3|13544.3|13533.3|13523.3|13512.3|756
1731075600000|2024-11-08 14:20:00|13543.3|13532.3|13552.3|13540.3|13553.3|13542.3|13539.3|13528.3|601
1731075900000|2024-11-08 14:25:00|13553.3|13542.3|13573.3|13562.3|13576.3|13564.3|13549.3|13538.3|1034
1731076200000|2024-11-08 14:30:00|13574.3|13564.3|13622.3|13610.3|13627.3|13616.3|13566.3|13555.3|5505
1731076500000|2024-11-08 14:35:00|13621.3|13611.3|13591.3|13579.3|13657.3|13646.3|13586.3|13575.3|4201
1731076800000|2024-11-08 14:40:00|13590.3|13578.3|13577.3|13565.3|13601.3|13589.3|13561.3|13550.3|1659
1731077100000|2024-11-08 14:45:00|13576.3|13561.3|13548.3|13537.3|13576.3|13561.3|13545.3|13534.3|2032
1731077400000|2024-11-08 14:50:00|13547.3|13536.3|13538.3|13527.3|13558.3|13546.3|13535.3|13523.3|1574
1731077700000|2024-11-08 14:55:00|13539.3|13528.3|13542.3|13531.3|13542.3|13531.3|13529.3|13518.3|938
1731078000000|2024-11-08 15:00:00|13541.3|13529.3|13536.3|13525.3|13543.3|13531.3|13524.3|13513.3|1228
1731078300000|2024-11-08 15:05:00|13535.3|13524.3|13552.3|13541.3|13553.3|13542.3|13533.3|13522.3|933
1731078600000|2024-11-08 15:10:00|13553.3|13542.3|13534.3|13523.3|13555.3|13543.3|13533.3|13522.3|742
1731078900000|2024-11-08 15:15:00|13533.3|13522.3|13530.3|13519.3|13534.3|13522.3|13518.3|13507.3|1014
1731079200000|2024-11-08 15:20:00|13531.3|13518.3|13520.3|13509.3|13537.3|13526.3|13519.3|13508.3|577
1731079500000|2024-11-08 15:25:00|13521.3|13508.3|13498.3|13487.3|13522.3|13510.3|13498.3|13487.3|2191
1731079800000|2024-11-08 15:30:00|13497.3|13486.3|13513.3|13501.3|13514.3|13503.3|13495.3|13484.3|1085
1731080100000|2024-11-08 15:35:00|13512.3|13502.3|13504.3|13493.3|13513.3|13502.3|13500.3|13489.3|641
1731080400000|2024-11-08 15:40:00|13505.3|13492.3|13498.3|13486.3|13507.3|13496.3|13498.3|13486.3|452
1731080700000|2024-11-08 15:45:00|13497.3|13487.3|13504.3|13493.3|13505.3|13494.3|13496.3|13484.3|681
1731081000000|2024-11-08 15:50:00|13503.3|13492.3|13500.3|13489.3|13507.3|13496.3|13492.3|13481.3|1008
1731081300000|2024-11-08 15:55:00|13499.3|13488.3|13510.3|13499.3|13513.3|13502.3|13498.3|13486.3|762
1731081600000|2024-11-08 16:00:00|13509.3|13498.3|13507.3|13495.3|13511.3|13499.3|13499.3|13488.3|1131
1731081900000|2024-11-08 16:05:00|13506.3|13496.3|13491.3|13480.3|13510.3|13499.3|13489.3|13478.3|965
1731082200000|2024-11-08 16:10:00|13492.3|13479.3|13494.3|13483.3|13494.3|13483.3|13488.3|13477.3|1126
1731082500000|2024-11-08 16:15:00|13493.3|13482.3|13492.3|13481.3|13497.3|13485.3|13489.3|13478.3|760
1731082800000|2024-11-08 16:20:00|13493.3|13482.3|13507.3|13495.3|13516.3|13504.3|13492.3|13481.3|682
1731083100000|2024-11-08 16:25:00|13506.3|13494.3|13503.3|13492.3|13508.3|13497.3|13496.3|13485.3|697
1731083400000|2024-11-08 16:30:00|13504.3|13493.3|13501.3|13490.3|13509.3|13498.3|13495.3|13484.3|281
1731083700000|2024-11-08 16:35:00|13502.3|13491.3|13495.3|13483.3|13502.3|13491.3|13487.3|13476.3|1785
1731084000000|2024-11-08 16:40:00|13494.3|13482.3|13513.3|13502.3|13514.3|13503.3|13492.3|13480.3|1606
1731084300000|2024-11-08 16:45:00|13514.3|13503.3|13508.3|13497.3|13515.3|13504.3|13506.3|13494.3|342
1731084600000|2024-11-08 16:50:00|13509.3|13498.3|13503.3|13491.3|13509.3|13498.3|13494.3|13483.3|285
1731084900000|2024-11-08 16:55:00|13504.3|13492.3|13470.3|13458.3|13505.3|13494.3|13468.3|13457.3|1657
1731085200000|2024-11-08 17:00:00|13471.3|13459.3|13474.3|13462.3|13493.3|13482.3|13471.3|13459.3|880
1731085500000|2024-11-08 17:05:00|13473.3|13461.3|13468.3|13456.3|13478.3|13466.3|13467.3|13456.3|791
1731085800000|2024-11-08 17:10:00|13467.3|13455.3|13464.3|13452.3|13472.3|13460.3|13460.3|13448.3|1566
1731086100000|2024-11-08 17:15:00|13465.3|13453.3|13469.3|13457.3|13482.3|13470.3|13464.3|13453.3|903
1731086400000|2024-11-08 17:20:00|13468.3|13456.3|13468.3|13456.3|13473.3|13462.3|13462.3|13451.3|347
1731086700000|2024-11-08 17:25:00|13467.3|13457.3|13478.3|13466.3|13481.3|13469.3|13465.3|13453.3|552
1731087000000|2024-11-08 17:30:00|13477.3|13465.3|13484.3|13473.3|13487.3|13476.3|13476.3|13465.3|703
1731087300000|2024-11-08 17:35:00|13483.3|13472.3|13472.3|13460.3|13484.3|13472.3|13471.3|13460.3|302
1731087600000|2024-11-08 17:40:00|13471.3|13461.3|13469.3|13458.3|13473.3|13462.3|13463.3|13452.3|448
1731087900000|2024-11-08 17:45:00|13468.3|13457.3|13472.3|13460.3|13472.3|13461.3|13466.3|13454.3|511
1731088200000|2024-11-08 17:50:00|13471.3|13459.3|13463.3|13451.3|13473.3|13462.3|13460.3|13449.3|730
1731088500000|2024-11-08 17:55:00|13462.3|13450.3|13457.3|13446.3|13463.3|13452.3|13455.3|13443.3|668
1731088800000|2024-11-08 18:00:00|13458.3|13445.3|13461.3|13449.3|13463.3|13452.3|13454.3|13442.3|690
1731089100000|2024-11-08 18:05:00|13460.3|13448.3|13473.3|13461.3|13475.3|13464.3|13459.3|13448.3|1202
1731089400000|2024-11-08 18:10:00|13472.3|13462.3|13470.3|13458.3|13478.3|13467.3|13468.3|13456.3|752
1731089700000|2024-11-08 18:15:00|13469.3|13459.3|13464.3|13453.3|13475.3|13464.3|13459.3|13448.3|241
1731090000000|2024-11-08 18:20:00|13465.3|13454.3|13461.3|13450.3|13468.3|13456.3|13461.3|13449.3|330
1731090300000|2024-11-08 18:25:00|13462.3|13451.3|13458.3|13446.3|13464.3|13452.3|13457.3|13446.3|223
1731090600000|2024-11-08 18:30:00|13457.3|13447.3|13466.3|13455.3|13471.3|13460.3|13457.3|13446.3|328
1731090900000|2024-11-08 18:35:00|13465.3|13454.3|13463.3|13451.3|13469.3|13457.3|13462.3|13450.3|404
1731091200000|2024-11-08 18:40:00|13465.3|13452.3|13464.3|13453.3|13474.3|13462.3|13462.3|13451.3|544
1731091500000|2024-11-08 18:45:00|13465.3|13454.3|13467.3|13455.3|13469.3|13457.3|13463.3|13452.3|240
1731091800000|2024-11-08 18:50:00|13468.3|13456.3|13468.3|13457.3|13471.3|13460.3|13463.3|13451.3|627
1731092100000|2024-11-08 18:55:00|13469.3|13458.3|13481.3|13469.3|13486.3|13474.3|13466.3|13455.3|827
1731092400000|2024-11-08 19:00:00|13478.3|13467.3|13470.3|13459.3|13479.3|13468.3|13468.3|13457.3|236
1731092700000|2024-11-08 19:05:00|13471.3|13460.3|13480.3|13469.3|13480.3|13469.3|13471.3|13460.3|85
1731093000000|2024-11-08 19:10:00|13481.3|13470.3|13479.3|13467.3|13481.3|13470.3|13475.3|13464.3|143
1731093300000|2024-11-08 19:15:00|13480.3|13468.3|13476.3|13465.3|13480.3|13469.3|13474.3|13463.3|99
1731093600000|2024-11-08 19:20:00|13477.3|13466.3|13476.3|13465.3|13479.3|13467.3|13476.3|13465.3|143
1731093900000|2024-11-08 19:25:00|13477.3|13466.3|13475.3|13464.3|13477.3|13466.3|13475.3|13464.3|53
1731094200000|2024-11-08 19:30:00|13476.3|13465.3|13477.3|13466.3|13477.3|13466.3|13475.3|13464.3|83
1731094500000|2024-11-08 19:35:00|13478.3|13467.3|13477.3|13466.3|13480.3|13469.3|13476.3|13465.3|242
1731094800000|2024-11-08 19:40:00|13476.3|13465.3|13476.8|13466.8|13478.3|13466.8|13475.3|13464.3|138
1731095100000|2024-11-08 19:45:00|13477.3|13467.3|13477.8|13467.8|13479.8|13469.8|13476.8|13466.8|84
1731095400000|2024-11-08 19:50:00|13476.8|13466.8|13480.8|13470.8|13485.3|13475.3|13476.8|13466.8|278
1731095700000|2024-11-08 19:55:00|13481.8|13471.8|13487.8|13477.8|13494.8|13484.8|13481.8|13471.8|330
1731096000000|2024-11-08 20:00:00|13486.8|13476.8|13491.8|13481.8|13492.8|13482.8|13484.8|13474.8|242
1731096300000|2024-11-08 20:05:00|13492.3|13482.3|13500.3|13490.3|13501.8|13491.8|13488.8|13478.8|881
1731096600000|2024-11-08 20:10:00|13499.8|13489.8|13511.8|13501.8|13512.8|13502.8|13498.3|13488.3|1056
1731096900000|2024-11-08 20:15:00|13510.8|13500.8|13510.3|13500.3|13514.8|13504.8|13509.8|13499.8|372
1731097200000|2024-11-08 20:20:00|13509.8|13499.8|13511.8|13501.8|13512.8|13502.8|13507.3|13497.3|226
1731097500000|2024-11-08 20:25:00|13510.8|13500.8|13504.8|13494.8|13513.3|13503.3|13501.8|13491.8|220
1731097800000|2024-11-08 20:30:00|13505.3|13495.3|13514.8|13504.8|13521.8|13511.8|13505.3|13495.3|735
1731098100000|2024-11-08 20:35:00|13514.3|13504.3|13525.8|13515.8|13525.8|13515.8|13510.8|13500.8|343
1731098400000|2024-11-08 20:40:00|13524.8|13514.8|13528.8|13518.8|13532.8|13522.8|13523.8|13513.8|592
1731098700000|2024-11-08 20:45:00|13529.3|13519.3|13538.8|13528.8|13542.8|13532.8|13528.8|13518.8|468
1731099000000|2024-11-08 20:50:00|13537.8|13527.8|13541.8|13531.8|13544.8|13534.8|13537.8|13527.8|365
1731099300000|2024-11-08 20:55:00|13540.8|13530.8|13530.3|13520.3|13540.8|13530.8|13525.3|13515.3|1029
1731099600000|2024-11-08 21:00:00|13529.8|13519.8|13531.8|13521.8|13533.8|13523.8|13523.8|13513.8|173
1731099900000|2024-11-08 21:05:00|13531.3|13521.3|13531.3|13521.3|13532.8|13522.8|13529.8|13519.8|125
1731100200000|2024-11-08 21:10:00|13531.8|13521.8|13534.8|13524.8|13535.3|13525.3|13531.8|13521.8|53
1731100500000|2024-11-08 21:15:00|13541.7|13517.7|13542.1|13518.1|13542.1|13518.1|13539.3|13515.3|0
1731100800000|2024-11-08 21:20:00|13542.5|13518.5|13544.1|13520.1|13545.3|13521.3|13541.7|13517.7|0
1731101100000|2024-11-08 21:25:00|13544.3|13520.3|13541.3|13517.3|13544.7|13520.7|13540.9|13516.9|0
1731101400000|2024-11-08 21:30:00|13541.4|13517.4|13540.1|13516.1|13541.7|13517.7|13538.9|13514.9|0
1731101700000|2024-11-08 21:35:00|13539.9|13515.9|13540.5|13516.5|13541.3|13517.3|13539.7|13515.7|0
1731102000000|2024-11-08 21:40:00|13540.6|13516.6|13538.4|13514.4|13540.7|13516.7|13538.4|13514.4|0
1731102300000|2024-11-08 21:45:00|13538.6|13514.6|13540.8|13516.8|13540.8|13516.8|13538.4|13514.4|0
1731102600000|2024-11-08 21:50:00|13540.6|13516.6|13540|13516|13540.8|13516.8|13539.8|13515.8|0
1731102900000|2024-11-08 21:55:00|13540.2|13516.2|13537.1|13513.1|13541.1|13517.1|13536.5|13512.5|0
1731103200000|2024-11-08 22:00:00|13537|13513|13537|13513|13537|13513|13537|13513|0
1731279600000|2024-11-10 23:00:00|13549.7|13525.7|13549.2|13525.2|13550.9|13526.9|13547|13523|0
1731279900000|2024-11-10 23:05:00|13549|13525|13557.5|13533.5|13558.3|13534.3|13549|13525|0
1731280200000|2024-11-10 23:10:00|13557.4|13533.4|13559.7|13535.7|13560|13536|13556.6|13532.6|0
1731280500000|2024-11-10 23:15:00|13560|13536|13559.1|13535.1|13560.1|13536.1|13557.3|13533.3|0
1731280800000|2024-11-10 23:20:00|13559.3|13535.3|13549.2|13525.2|13561|13537|13548.6|13524.6|0
1731281100000|2024-11-10 23:25:00|13549|13525|13548.7|13524.7|13550.6|13526.6|13548.7|13524.7|0
1731281400000|2024-11-10 23:30:00|13548.8|13524.8|13549.3|13525.3|13549.8|13525.8|13548.7|13524.7|0
1731281700000|2024-11-10 23:35:00|13549.4|13525.4|13550.1|13526.1|13550.4|13526.4|13548.3|13524.3|0
1731282000000|2024-11-10 23:40:00|13549.7|13525.7|13552.5|13528.5|13552.5|13528.5|13549.7|13525.7|0
1731282300000|2024-11-10 23:45:00|13552.3|13528.3|13551.8|13527.8|13553|13529|13551.4|13527.4|0
1731282600000|2024-11-10 23:50:00|13552|13528|13551.9|13527.9|13552.5|13528.5|13551.6|13527.6|0
1731282900000|2024-11-10 23:55:00|13551.5|13527.5|13554.8|13530.8|13555.2|13531.2|13551.5|13527.5|0
1731283200000|2024-11-11 00:00:00|13555|13531|13554|13530|13556|13532|13554|13530|0
1731283500000|2024-11-11 00:05:00|13553.7|13529.7|13552.9|13528.9|13554|13530|13552.9|13528.9|0
1731283800000|2024-11-11 00:10:00|13552.7|13528.7|13553.5|13529.5|13553.9|13529.9|13552.7|13528.7|0
1731284100000|2024-11-11 00:15:00|13553.7|13529.7|13553.9|13529.9|13555.2|13531.2|13553.5|13529.5|0
1731284400000|2024-11-11 00:20:00|13554.1|13530.1|13553.9|13529.9|13555.5|13531.5|13553.8|13529.8|0
1731284700000|2024-11-11 00:25:00|13554.1|13530.1|13554.1|13530.1|13554.4|13530.4|13553.9|13529.9|0
1731285000000|2024-11-11 00:30:00|13553.9|13529.9|13550|13526|13554.8|13530.8|13550|13526|0
1731285300000|2024-11-11 00:35:00|13549.8|13525.8|13548.8|13524.8|13550.3|13526.3|13548.3|13524.3|0
1731285600000|2024-11-11 00:40:00|13548.9|13524.9|13547.2|13523.2|13549.2|13525.2|13547|13523|0
1731285900000|2024-11-11 00:45:00|13547.1|13523.1|13545.5|13521.5|13547.2|13523.2|13545.4|13521.4|0
1731286200000|2024-11-11 00:50:00|13545.7|13521.7|13547.5|13523.5|13548|13524|13545.6|13521.6|0
1731286500000|2024-11-11 00:55:00|13547.3|13523.3|13546.4|13522.4|13547.5|13523.5|13545.7|13521.7|0
1731286800000|2024-11-11 01:00:00|13555.8|13545.8|13585.3|13575.3|13589.8|13579.8|13555.3|13545.3|7807
1731287100000|2024-11-11 01:05:00|13585.8|13575.8|13580.8|13570.8|13598.8|13588.8|13577.3|13567.3|4103
1731287400000|2024-11-11 01:10:00|13580.3|13570.3|13584.8|13574.8|13591.3|13581.3|13579.3|13569.3|2183
1731287700000|2024-11-11 01:15:00|13585.3|13575.3|13566.8|13556.8|13592.3|13582.3|13563.3|13553.3|4181
1731288000000|2024-11-11 01:20:00|13567.3|13557.3|13578.3|13568.3|13583.3|13573.3|13543.8|13533.8|6283
1731288300000|2024-11-11 01:25:00|13578.8|13568.8|13597.8|13587.8|13606.3|13596.3|13570.8|13560.8|6811
1731288600000|2024-11-11 01:30:00|13598.3|13588.3|13636.3|13626.3|13674.8|13664.8|13594.8|13584.8|29003
1731288900000|2024-11-11 01:35:00|13634.8|13624.8|13630.8|13620.8|13641.3|13631.3|13602.8|13592.8|15319
1731289200000|2024-11-11 01:40:00|13629.3|13619.3|13646.8|13636.8|13663.3|13653.3|13625.8|13615.8|10008
1731289500000|2024-11-11 01:45:00|13645.8|13635.8|13588.3|13578.3|13653.3|13643.3|13584.3|13574.3|9235
1731289800000|2024-11-11 01:50:00|13589.3|13579.3|13617.3|13607.3|13630.3|13620.3|13588.3|13578.3|8660
1731290100000|2024-11-11 01:55:00|13618.3|13608.3|13596.3|13586.3|13627.3|13617.3|13586.3|13576.3|6588
1731290400000|2024-11-11 02:00:00|13595.3|13585.3|13645.3|13635.3|13648.3|13638.3|13593.3|13583.3|6363
1731290700000|2024-11-11 02:05:00|13643.3|13633.3|13603.3|13593.3|13649.3|13639.3|13592.3|13582.3|6297
1731291000000|2024-11-11 02:10:00|13604.3|13594.3|13621.3|13611.3|13634.3|13624.3|13595.3|13585.3|4573
1731291300000|2024-11-11 02:15:00|13623.3|13613.3|13571.3|13561.3|13630.3|13620.3|13571.3|13561.3|4922
1731291600000|2024-11-11 02:20:00|13569.3|13559.3|13531.3|13521.3|13572.3|13562.3|13525.3|13515.3|7234
1731291900000|2024-11-11 02:25:00|13530.3|13520.3|13512.3|13502.3|13534.3|13524.3|13504.3|13494.3|6202
1731292200000|2024-11-11 02:30:00|13514.3|13504.3|13525.3|13515.3|13541.3|13531.3|13510.3|13500.3|4891
1731292500000|2024-11-11 02:35:00|13524.3|13514.3|13511.3|13501.3|13528.3|13518.3|13500.3|13490.3|4129
1731292800000|2024-11-11 02:40:00|13512.3|13502.3|13522.3|13512.3|13526.3|13516.3|13505.3|13495.3|6242
1731293100000|2024-11-11 02:45:00|13523.3|13513.3|13538.3|13528.3|13553.3|13543.3|13523.3|13513.3|4938
1731293400000|2024-11-11 02:50:00|13539.3|13529.3|13540.3|13530.3|13556.3|13546.3|13536.3|13526.3|3567
1731293700000|2024-11-11 02:55:00|13538.3|13528.3|13570.3|13560.3|13572.3|13562.3|13536.3|13526.3|4777
1731294000000|2024-11-11 03:00:00|13571.3|13561.3|13582.3|13572.3|13595.3|13585.3|13567.3|13557.3|5182
1731294300000|2024-11-11 03:05:00|13581.3|13571.3|13583.3|13573.3|13591.3|13581.3|13572.3|13562.3|4533
1731294600000|2024-11-11 03:10:00|13584.3|13574.3|13591.3|13581.3|13598.3|13588.3|13563.3|13553.3|3850
1731294900000|2024-11-11 03:15:00|13590.3|13580.3|13565.3|13555.3|13593.3|13583.3|13565.3|13555.3|4103
1731295200000|2024-11-11 03:20:00|13563.3|13553.3|13593.3|13583.3|13595.3|13585.3|13562.3|13552.3|3147
1731295500000|2024-11-11 03:25:00|13591.3|13581.3|13609.3|13599.3|13612.3|13602.3|13580.3|13570.3|3424
1731295800000|2024-11-11 03:30:00|13607.3|13597.3|13598.3|13588.3|13610.3|13600.3|13598.3|13588.3|858
1731296100000|2024-11-11 03:35:00|13599.3|13589.3|13601.3|13591.3|13605.3|13595.3|13598.3|13588.3|464
1731296400000|2024-11-11 03:40:00|13600.3|13590.3|13608.3|13598.3|13608.3|13598.3|13597.3|13587.3|458
1731296700000|2024-11-11 03:45:00|13607.3|13597.3|13614.3|13604.3|13617.3|13607.3|13605.3|13595.3|1168
1731297000000|2024-11-11 03:50:00|13613.3|13603.3|13609.3|13599.3|13614.3|13604.3|13606.3|13596.3|561
1731297300000|2024-11-11 03:55:00|13610.3|13600.3|13619.3|13609.3|13620.3|13610.3|13607.3|13597.3|543
1731297600000|2024-11-11 04:00:00|13620.3|13610.3|13623.3|13613.3|13624.3|13614.3|13619.3|13609.3|636
1731297900000|2024-11-11 04:05:00|13622.3|13612.3|13620.3|13610.3|13623.3|13613.3|13620.3|13610.3|519
1731298200000|2024-11-11 04:10:00|13621.3|13611.3|13618.3|13608.3|13623.3|13613.3|13618.3|13608.3|533
1731298500000|2024-11-11 04:15:00|13619.3|13609.3|13611.3|13601.3|13619.3|13609.3|13610.3|13600.3|495
1731298800000|2024-11-11 04:20:00|13610.3|13600.3|13614.3|13604.3|13616.3|13606.3|13610.3|13600.3|571
1731299100000|2024-11-11 04:25:00|13613.3|13603.3|13613.3|13603.3|13614.3|13604.3|13611.3|13601.3|371
1731299400000|2024-11-11 04:30:00|13612.3|13602.3|13613.3|13603.3|13615.3|13605.3|13612.3|13602.3|511
1731299700000|2024-11-11 04:35:00|13614.3|13604.3|13612.3|13602.3|13614.3|13604.3|13611.3|13601.3|277
1731300000000|2024-11-11 04:40:00|13611.3|13601.3|13611.3|13601.3|13613.3|13603.3|13610.3|13600.3|209
1731300300000|2024-11-11 04:45:00|13610.3|13600.3|13607.3|13597.3|13611.3|13601.3|13606.3|13596.3|351
1731300600000|2024-11-11 04:50:00|13606.3|13596.3|13618.3|13608.3|13619.3|13609.3|13605.3|13595.3|759
1731300900000|2024-11-11 04:55:00|13617.3|13607.3|13615.3|13605.3|13619.3|13609.3|13615.3|13605.3|834
1731301200000|2024-11-11 05:00:00|13618.3|13608.3|13635.3|13625.3|13639.3|13629.3|13587.3|13577.3|8404
1731301500000|2024-11-11 05:05:00|13636.3|13626.3|13629.3|13619.3|13638.3|13628.3|13603.3|13593.3|6514
1731301800000|2024-11-11 05:10:00|13628.3|13618.3|13638.3|13628.3|13659.3|13649.3|13619.3|13609.3|7762
1731302100000|2024-11-11 05:15:00|13639.3|13629.3|13624.3|13614.3|13646.3|13636.3|13622.3|13612.3|4667
1731302400000|2024-11-11 05:20:00|13623.3|13613.3|13652.3|13642.3|13652.3|13642.3|13618.3|13608.3|3358
1731302700000|2024-11-11 05:25:00|13653.3|13643.3|13668.3|13658.3|13685.3|13675.3|13653.3|13643.3|4058
1731303000000|2024-11-11 05:30:00|13667.3|13657.3|13658.3|13648.3|13676.3|13666.3|13644.3|13634.3|3939
1731303300000|2024-11-11 05:35:00|13657.3|13647.3|13672.5|13662.5|13690.5|13680.5|13657.3|13647.3|5767
1731303600000|2024-11-11 05:40:00|13671.5|13661.5|13674.5|13664.5|13676.5|13666.5|13654.5|13644.5|4897
1731303900000|2024-11-11 05:45:00|13675.5|13665.5|13695.5|13685.5|13705.5|13695.5|13670.5|13660.5|4893
1731304200000|2024-11-11 05:50:00|13696.5|13686.5|13702.5|13692.5|13709.5|13699.5|13686.5|13676.5|2899
1731304500000|2024-11-11 05:55:00|13701.5|13691.5|13669.5|13659.5|13701.5|13691.5|13669.5|13659.5|3340
1731304800000|2024-11-11 06:00:00|13670.5|13660.5|13641.5|13631.5|13678.5|13668.5|13640.5|13630.5|4069
1731305100000|2024-11-11 06:05:00|13640.5|13630.5|13666.5|13656.5|13670.5|13660.5|13639.5|13629.5|3049
1731305400000|2024-11-11 06:10:00|13667.5|13657.5|13684.5|13674.5|13689.5|13679.5|13667.5|13657.5|2639
1731305700000|2024-11-11 06:15:00|13683.5|13673.5|13679.5|13669.5|13687.5|13677.5|13670.5|13660.5|3085
1731306000000|2024-11-11 06:20:00|13677.5|13667.5|13647.5|13637.5|13681.5|13671.5|13645.5|13635.5|3516
1731306300000|2024-11-11 06:25:00|13648.5|13638.5|13695.5|13685.5|13696.5|13686.5|13645.5|13635.5|4548
1731306600000|2024-11-11 06:30:00|13694.5|13684.5|13693.5|13683.5|13721.5|13711.5|13693.5|13683.5|6406
1731306900000|2024-11-11 06:35:00|13694.5|13684.5|13697.5|13687.5|13708.5|13698.5|13674.5|13664.5|4376
1731307200000|2024-11-11 06:40:00|13696.5|13686.5|13713.5|13703.5|13724.5|13714.5|13688.5|13678.5|4752
1731307500000|2024-11-11 06:45:00|13712.5|13702.5|13726.5|13716.5|13726.5|13716.5|13705.5|13695.5|4849
1731307800000|2024-11-11 06:50:00|13725.5|13715.5|13736.5|13726.5|13742.5|13732.5|13716.5|13706.5|5264
1731308100000|2024-11-11 06:55:00|13735.5|13725.5|13723.5|13713.5|13740.5|13730.5|13722.5|13712.5|5220
1731308400000|2024-11-11 07:00:00|13722.5|13712.5|13715.5|13705.5|13730.5|13720.5|13711.5|13701.5|2909
1731308700000|2024-11-11 07:05:00|13714.5|13704.5|13707.5|13697.5|13719.5|13709.5|13705.5|13695.5|1525
1731309000000|2024-11-11 07:10:00|13709.5|13699.5|13708.5|13698.5|13714.5|13704.5|13705.5|13695.5|1155
1731309300000|2024-11-11 07:15:00|13709.5|13699.5|13696.5|13686.5|13709.5|13699.5|13696.5|13686.5|714
1731309600000|2024-11-11 07:20:00|13697.5|13687.5|13700.5|13690.5|13702.5|13692.5|13695.5|13685.5|918
1731309900000|2024-11-11 07:25:00|13701.5|13691.5|13706.5|13696.5|13707.5|13697.5|13696.5|13686.5|1617
1731310200000|2024-11-11 07:30:00|13707.5|13697.5|13709.5|13699.5|13712.5|13702.5|13704.5|13694.5|1014
1731310500000|2024-11-11 07:35:00|13708.5|13698.5|13706.5|13696.5|13712.5|13702.5|13704.5|13694.5|885
1731310800000|2024-11-11 07:40:00|13707.5|13697.5|13698.5|13688.5|13708.5|13698.5|13697.5|13687.5|635
1731311100000|2024-11-11 07:45:00|13699.5|13689.5|13697.5|13687.5|13705.5|13695.5|13697.5|13687.5|1029
1731311400000|2024-11-11 07:50:00|13699.5|13689.5|13698.5|13688.5|13703.5|13693.5|13696.5|13686.5|1364
1731311700000|2024-11-11 07:55:00|13697.5|13687.5|13702.5|13692.5|13704.5|13694.5|13697.5|13687.5|1029
1731312000000|2024-11-11 08:00:00|13703.5|13691.5|13712.5|13701.5|13713.5|13702.5|13701.5|13690.5|1169
1731312300000|2024-11-11 08:05:00|13711.5|13700.5|13719.5|13708.5|13722.5|13710.5|13711.5|13700.5|1114
1731312600000|2024-11-11 08:10:00|13721.5|13710.5|13727.5|13715.5|13735.5|13723.5|13721.5|13710.5|892
1731312900000|2024-11-11 08:15:00|13726.5|13716.5|13739.5|13727.5|13743.5|13732.5|13724.5|13713.5|901
1731313200000|2024-11-11 08:20:00|13738.5|13728.5|13722.5|13711.5|13739.5|13728.5|13722.5|13711.5|849
1731313500000|2024-11-11 08:25:00|13724.5|13712.5|13725.5|13711.5|13737.5|13726.5|13720.5|13707.5|1227
1731313800000|2024-11-11 08:30:00|13737.9|13713.9|13735.6|13711.6|13738.3|13714.3|13734.3|13710.3|0
1731314100000|2024-11-11 08:35:00|13735.8|13711.8|13735.7|13711.7|13737.1|13713.1|13733.2|13709.2|649
1731314400000|2024-11-11 08:40:00|13735.5|13711.5|13734.3|13710.3|13735.9|13711.9|13734.1|13710.1|0
1731314700000|2024-11-11 08:45:00|13734.6|13710.6|13731.1|13707.1|13734.6|13710.6|13731.1|13707.1|0
1731315000000|2024-11-11 08:50:00|13731.3|13707.3|13729.7|13705.7|13733.4|13709.4|13729.7|13705.7|0
1731315300000|2024-11-11 08:55:00|13730.1|13706.1|13729.6|13705.6|13730.3|13706.3|13727.4|13703.4|0
1731315600000|2024-11-11 09:00:00|13713.5|13701.5|13713.5|13701.5|13729.5|13716.5|13712.5|13699.5|929
1731315900000|2024-11-11 09:05:00|13712.5|13700.5|13714.5|13703.5|13723.5|13712.5|13711.5|13700.5|818
1731316200000|2024-11-11 09:10:00|13713.5|13702.5|13706.5|13695.5|13714.5|13703.5|13706.5|13695.5|309
1731316500000|2024-11-11 09:15:00|13707.5|13696.5|13710.5|13699.5|13716.5|13705.5|13700.5|13689.5|677
1731316800000|2024-11-11 09:20:00|13711.5|13700.5|13714.5|13703.5|13722.5|13711.5|13709.5|13698.5|476
1731317100000|2024-11-11 09:25:00|13713.5|13702.5|13715.5|13704.5|13716.5|13705.5|13711.5|13699.5|260
1731317400000|2024-11-11 09:30:00|13714.5|13703.5|13713.5|13701.5|13716.5|13704.5|13711.5|13699.5|180
1731317700000|2024-11-11 09:35:00|13712.5|13702.5|13710.5|13699.5|13714.5|13703.5|13710.5|13699.5|164
1731318000000|2024-11-11 09:40:00|13709.5|13698.5|13718.5|13707.5|13720.5|13708.5|13705.5|13693.5|244
1731318300000|2024-11-11 09:45:00|13719.5|13708.5|13726.5|13715.5|13727.5|13716.5|13718.5|13707.5|269
1731318600000|2024-11-11 09:50:00|13727.5|13716.5|13720.5|13709.5|13735.5|13724.5|13720.5|13709.5|842
1731318900000|2024-11-11 09:55:00|13721.5|13710.5|13716.5|13704.5|13722.5|13711.5|13715.5|13704.5|146
1731319200000|2024-11-11 10:00:00|13715.5|13703.5|13709.5|13697.5|13716.5|13704.5|13707.5|13696.5|157
1731319500000|2024-11-11 10:05:00|13710.5|13698.5|13714.5|13703.5|13718.5|13706.5|13708.5|13696.5|142
1731319800000|2024-11-11 10:10:00|13715.5|13704.5|13711.5|13699.5|13716.5|13705.5|13710.5|13699.5|169
1731320100000|2024-11-11 10:15:00|13710.5|13700.5|13728.5|13716.5|13730.5|13718.5|13710.5|13699.5|204
1731320400000|2024-11-11 10:20:00|13727.5|13717.5|13731.5|13720.5|13734.5|13722.5|13726.5|13715.5|144
1731320700000|2024-11-11 10:25:00|13732.5|13719.5|13732.5|13720.5|13737.5|13725.5|13727.5|13716.5|188
1731321000000|2024-11-11 10:30:00|13731.5|13721.5|13724.5|13713.5|13737.5|13725.5|13723.5|13711.5|145
1731321300000|2024-11-11 10:35:00|13725.5|13714.5|13725.5|13713.5|13728.5|13717.5|13723.5|13712.5|79
1731321600000|2024-11-11 10:40:00|13724.5|13712.5|13720.5|13708.5|13724.5|13713.5|13719.5|13708.5|102
1731321900000|2024-11-11 10:45:00|13719.5|13707.5|13713.5|13702.5|13720.5|13708.5|13710.5|13699.5|361
1731322200000|2024-11-11 10:50:00|13714.5|13703.5|13708.5|13697.5|13714.5|13703.5|13708.5|13697.5|200
1731322500000|2024-11-11 10:55:00|13707.5|13696.5|13700.5|13688.5|13708.5|13696.5|13700.5|13688.5|649
1731322800000|2024-11-11 11:00:00|13698.5|13687.5|13694.5|13683.5|13700.5|13688.5|13694.5|13682.5|741
1731323100000|2024-11-11 11:05:00|13695.5|13684.5|13689.5|13678.5|13697.5|13686.5|13689.5|13677.5|631
1731323400000|2024-11-11 11:10:00|13688.5|13677.5|13683.5|13672.5|13694.5|13683.5|13683.5|13672.5|784
1731323700000|2024-11-11 11:15:00|13682.5|13671.5|13665.5|13654.5|13682.5|13671.5|13663.5|13652.5|1160
1731324000000|2024-11-11 11:20:00|13664.5|13653.5|13664.5|13653.5|13668.5|13657.5|13661.5|13650.5|974
1731324300000|2024-11-11 11:25:00|13663.5|13652.5|13669.5|13658.5|13673.5|13662.5|13661.5|13650.5|468
1731324600000|2024-11-11 11:30:00|13670.5|13659.5|13665.5|13654.5|13675.5|13664.5|13663.5|13651.5|227
1731324900000|2024-11-11 11:35:00|13664.5|13653.5|13675.5|13664.5|13676.5|13664.5|13664.5|13653.5|166
1731325200000|2024-11-11 11:40:00|13674.5|13663.5|13674.5|13662.5|13676.5|13665.5|13668.5|13657.5|78
1731325500000|2024-11-11 11:45:00|13675.5|13663.5|13676.5|13665.5|13676.5|13665.5|13669.5|13657.5|87
1731325800000|2024-11-11 11:50:00|13675.5|13664.5|13678.5|13666.5|13681.5|13670.5|13673.5|13662.5|98
1731326100000|2024-11-11 11:55:00|13677.5|13667.5|13674.5|13663.5|13678.5|13667.5|13671.5|13660.5|166
1731326400000|2024-11-11 12:00:00|13676.5|13664.5|13676.5|13664.5|13678.5|13666.5|13673.5|13662.5|187
1731326700000|2024-11-11 12:05:00|13675.5|13663.5|13674.5|13663.5|13678.5|13666.5|13673.5|13662.5|165
1731327000000|2024-11-11 12:10:00|13673.5|13662.5|13677.5|13665.5|13677.5|13665.5|13673.5|13661.5|74
1731327300000|2024-11-11 12:15:00|13676.5|13666.5|13671.5|13660.5|13677.5|13666.5|13669.5|13658.5|111
1731327600000|2024-11-11 12:20:00|13672.5|13659.5|13671.5|13660.5|13674.5|13662.5|13670.5|13659.5|70
1731327900000|2024-11-11 12:25:00|13670.5|13659.5|13672.5|13661.5|13672.5|13661.5|13669.5|13658.5|89
1731328200000|2024-11-11 12:30:00|13671.5|13660.5|13678.5|13667.5|13679.5|13667.5|13670.5|13658.5|262
1731328500000|2024-11-11 12:35:00|13679.5|13668.5|13681.5|13670.5|13686.5|13675.5|13677.5|13665.5|227
1731328800000|2024-11-11 12:40:00|13680.5|13669.5|13686.5|13674.5|13687.5|13676.5|13679.5|13667.5|197
1731329100000|2024-11-11 12:45:00|13685.5|13675.5|13682.5|13670.5|13687.5|13676.5|13679.5|13668.5|291
1731329400000|2024-11-11 12:50:00|13681.5|13669.5|13688.5|13677.5|13688.5|13677.5|13678.5|13667.5|198
1731329700000|2024-11-11 12:55:00|13687.5|13676.5|13687.5|13676.5|13691.5|13679.5|13683.5|13672.5|598
1731330000000|2024-11-11 13:00:00|13688.5|13677.5|13684.5|13673.5|13688.5|13677.5|13681.5|13670.5|422
1731330300000|2024-11-11 13:05:00|13685.5|13672.5|13681.5|13670.5|13685.5|13673.5|13679.5|13668.5|440
1731330600000|2024-11-11 13:10:00|13682.5|13669.5|13685.5|13674.5|13685.5|13674.5|13680.5|13668.5|249
1731330900000|2024-11-11 13:15:00|13684.5|13673.5|13680.5|13669.5|13685.5|13674.5|13680.5|13668.5|486
1731331200000|2024-11-11 13:20:00|13681.5|13670.5|13688.5|13677.5|13691.5|13679.5|13680.5|13669.5|327
1731331500000|2024-11-11 13:25:00|13687.5|13676.5|13689.5|13678.5|13693.5|13682.5|13687.5|13676.5|122
1731331800000|2024-11-11 13:30:00|13690.5|13679.5|13687.5|13675.5|13692.5|13680.5|13686.5|13675.5|181
1731332100000|2024-11-11 13:35:00|13686.5|13674.5|13694.5|13683.5|13694.5|13683.5|13683.5|13672.5|244
1731332400000|2024-11-11 13:40:00|13693.5|13682.5|13695.5|13684.5|13696.5|13685.5|13691.5|13680.5|323
1731332700000|2024-11-11 13:45:00|13696.5|13685.5|13692.5|13680.5|13700.5|13688.5|13689.5|13678.5|330
1731333000000|2024-11-11 13:50:00|13693.5|13681.5|13700.5|13688.5|13700.5|13689.5|13691.5|13679.5|125
1731333300000|2024-11-11 13:55:00|13699.5|13689.5|13704.5|13693.5|13704.5|13693.5|13699.5|13687.5|97
1731333600000|2024-11-11 14:00:00|13705.5|13692.5|13700.5|13689.5|13705.5|13694.5|13697.5|13686.5|111
1731333900000|2024-11-11 14:05:00|13699.5|13688.5|13694.5|13682.5|13699.5|13688.5|13694.5|13682.5|82
1731334200000|2024-11-11 14:10:00|13695.5|13683.5|13701.5|13689.5|13701.5|13690.5|13693.5|13682.5|241
1731334500000|2024-11-11 14:15:00|13702.5|13690.5|13705.5|13694.5|13705.5|13694.5|13698.5|13686.5|286
1731334800000|2024-11-11 14:20:00|13706.5|13695.5|13705.5|13694.5|13707.5|13696.5|13704.5|13692.5|332
1731335100000|2024-11-11 14:25:00|13706.5|13693.5|13702.5|13690.5|13706.5|13695.5|13700.5|13689.5|239
1731335400000|2024-11-11 14:30:00|13701.5|13691.5|13690.5|13678.5|13711.5|13699.5|13686.5|13674.5|837
1731335700000|2024-11-11 14:35:00|13691.5|13679.5|13687.5|13675.5|13698.5|13687.5|13678.5|13666.5|1136
1731336000000|2024-11-11 14:40:00|13686.5|13674.5|13672.5|13661.5|13689.5|13677.5|13669.5|13658.5|843
1731336300000|2024-11-11 14:45:00|13673.5|13662.5|13685.5|13673.5|13686.5|13675.5|13665.5|13654.5|1577
1731336600000|2024-11-11 14:50:00|13686.5|13674.5|13676.5|13665.5|13689.5|13678.5|13674.5|13662.5|444
1731336900000|2024-11-11 14:55:00|13677.5|13664.5|13673.5|13662.5|13678.5|13667.5|13664.5|13653.5|977
1731337200000|2024-11-11 15:00:00|13674.5|13663.5|13691.5|13680.5|13698.5|13687.5|13671.5|13660.5|954
1731337500000|2024-11-11 15:05:00|13690.5|13679.5|13692.5|13680.5|13697.5|13686.5|13686.5|13675.5|232
1731337800000|2024-11-11 15:10:00|13693.5|13681.5|13685.5|13673.5|13698.5|13686.5|13685.5|13673.5|210
1731338100000|2024-11-11 15:15:00|13686.5|13675.5|13688.5|13677.5|13697.5|13686.5|13685.5|13674.5|254
1731338400000|2024-11-11 15:20:00|13687.5|13676.5|13693.5|13681.5|13693.5|13681.5|13685.5|13674.5|240
1731338700000|2024-11-11 15:25:00|13692.5|13682.5|13687.5|13676.5|13692.5|13682.5|13686.5|13675.5|209
1731339000000|2024-11-11 15:30:00|13688.5|13677.5|13690.5|13678.5|13692.5|13681.5|13687.5|13675.5|175
1731339300000|2024-11-11 15:35:00|13689.5|13679.5|13695.5|13684.5|13696.5|13684.5|13685.5|13674.5|165
1731339600000|2024-11-11 15:40:00|13696.5|13683.5|13689.5|13678.5|13696.5|13683.5|13686.5|13675.5|254
1731339900000|2024-11-11 15:45:00|13690.5|13679.5|13691.5|13680.5|13692.5|13681.5|13681.5|13670.5|252
1731340200000|2024-11-11 15:50:00|13692.5|13681.5|13690.5|13679.5|13693.5|13681.5|13686.5|13675.5|249
1731340500000|2024-11-11 15:55:00|13689.5|13678.5|13692.5|13681.5|13694.5|13682.5|13686.5|13675.5|424
1731340800000|2024-11-11 16:00:00|13690.5|13680.5|13683.5|13672.5|13690.5|13680.5|13679.5|13668.5|289
1731341100000|2024-11-11 16:05:00|13682.5|13671.5|13683.5|13672.5|13686.5|13675.5|13681.5|13670.5|142
1731341400000|2024-11-11 16:10:00|13682.5|13670.5|13677.5|13666.5|13683.5|13671.5|13676.5|13664.5|259
1731341700000|2024-11-11 16:15:00|13676.5|13665.5|13686.5|13674.5|13686.5|13674.5|13675.5|13664.5|208
1731342000000|2024-11-11 16:20:00|13685.5|13675.5|13690.5|13678.5|13691.5|13680.5|13683.5|13671.5|219
1731342300000|2024-11-11 16:25:00|13689.5|13677.5|13677.5|13666.5|13690.5|13679.5|13676.5|13665.5|320
1731342600000|2024-11-11 16:30:00|13678.5|13667.5|13674.5|13663.5|13679.5|13668.5|13673.5|13662.5|420
1731342900000|2024-11-11 16:35:00|13675.5|13664.5|13682.5|13671.5|13687.5|13676.5|13674.5|13663.5|515
1731343200000|2024-11-11 16:40:00|13681.5|13670.5|13678.5|13667.5|13683.5|13671.5|13678.5|13667.5|149
1731343500000|2024-11-11 16:45:00|13679.5|13666.5|13680.5|13669.5|13681.5|13670.5|13677.5|13666.5|461
1731343800000|2024-11-11 16:50:00|13679.5|13668.5|13682.5|13671.5|13684.5|13673.5|13677.5|13665.5|379
1731344100000|2024-11-11 16:55:00|13683.5|13672.5|13679.5|13668.5|13684.5|13673.5|13679.5|13668.5|165
1731344400000|2024-11-11 17:00:00|13678.5|13667.5|13681.5|13670.5|13683.5|13671.5|13678.5|13667.5|135
1731344700000|2024-11-11 17:05:00|13682.5|13671.5|13682.5|13671.5|13684.5|13672.5|13680.5|13669.5|167
1731345000000|2024-11-11 17:10:00|13683.5|13672.5|13678.5|13667.5|13683.5|13672.5|13677.5|13666.5|153
1731345300000|2024-11-11 17:15:00|13679.5|13668.5|13678.5|13667.5|13681.5|13670.5|13677.5|13666.5|149
1731345600000|2024-11-11 17:20:00|13679.5|13668.5|13675.5|13664.5|13679.5|13668.5|13674.5|13663.5|125
1731345900000|2024-11-11 17:25:00|13676.5|13665.5|13678.5|13667.5|13680.5|13669.5|13676.5|13665.5|553
1731346200000|2024-11-11 17:30:00|13679.5|13668.5|13680.5|13669.5|13681.5|13670.5|13679.5|13668.5|288
1731346500000|2024-11-11 17:35:00|13679.5|13668.5|13676.5|13665.5|13680.5|13669.5|13676.5|13665.5|112
1731346800000|2024-11-11 17:40:00|13675.5|13664.5|13676.5|13665.5|13676.5|13665.5|13673.5|13662.5|118
1731347100000|2024-11-11 17:45:00|13675.5|13664.5|13673.5|13662.5|13676.5|13665.5|13673.5|13662.5|72
1731347400000|2024-11-11 17:50:00|13672.5|13661.5|13673.5|13662.5|13674.5|13663.5|13671.5|13660.5|186
1731347700000|2024-11-11 17:55:00|13672.5|13661.5|13670.5|13658.5|13673.5|13662.5|13669.5|13658.5|267
1731348000000|2024-11-11 18:00:00|13669.5|13659.5|13668.5|13657.5|13671.5|13660.5|13668.5|13657.5|353
1731348300000|2024-11-11 18:05:00|13669.5|13658.5|13670.5|13659.5|13671.5|13660.5|13668.5|13657.5|201
1731348600000|2024-11-11 18:10:00|13669.5|13658.5|13668.5|13657.5|13670.5|13659.5|13666.5|13655.5|245
1731348900000|2024-11-11 18:15:00|13669.5|13658.5|13667.5|13656.5|13669.5|13658.5|13666.5|13655.5|148
1731349200000|2024-11-11 18:20:00|13668.5|13657.5|13668.5|13657.5|13669.5|13657.5|13664.5|13653.5|368
1731349500000|2024-11-11 18:25:00|13667.5|13656.5|13669.5|13658.5|13673.5|13662.5|13666.5|13655.5|231
1731349800000|2024-11-11 18:30:00|13668.5|13657.5|13672.5|13661.5|13675.5|13664.5|13666.5|13655.5|528
1731350100000|2024-11-11 18:35:00|13673.5|13662.5|13673.5|13662.5|13675.5|13664.5|13672.5|13660.5|224
1731350400000|2024-11-11 18:40:00|13674.5|13663.5|13675.5|13664.5|13675.5|13664.5|13671.5|13660.5|135
1731350700000|2024-11-11 18:45:00|13676.5|13665.5|13679.5|13668.5|13680.5|13669.5|13674.5|13663.5|152
1731351000000|2024-11-11 18:50:00|13680.5|13669.5|13680.5|13669.5|13681.5|13670.5|13678.5|13667.5|333
1731351300000|2024-11-11 18:55:00|13681.5|13668.5|13680.5|13669.5|13681.5|13669.5|13679.5|13668.5|162
1731351600000|2024-11-11 19:00:00|13679.5|13668.5|13675.5|13664.5|13679.5|13668.5|13675.5|13663.5|50
1731351900000|2024-11-11 19:05:00|13676.5|13665.5|13677.5|13666.5|13681.5|13669.5|13675.5|13665.5|104
1731352200000|2024-11-11 19:10:00|13676.5|13665.5|13677.5|13666.5|13677.5|13666.5|13673.5|13662.5|82
1731352500000|2024-11-11 19:15:00|13678.5|13667.5|13675.5|13663.5|13680.5|13668.5|13675.5|13663.5|86
1731352800000|2024-11-11 19:20:00|13676.5|13664.5|13675.5|13664.5|13677.5|13666.5|13672.5|13661.5|67
1731353100000|2024-11-11 19:25:00|13674.5|13663.5|13669.5|13658.5|13674.5|13664.5|13669.5|13658.5|64
1731353400000|2024-11-11 19:30:00|13668.5|13657.5|13666.5|13655.5|13669.5|13657.5|13666.5|13655.5|67
1731353700000|2024-11-11 19:35:00|13668.5|13656.5|13668.5|13656.5|13669.5|13658.5|13667.5|13655.5|118
1731354000000|2024-11-11 19:40:00|13667.5|13655.5|13667|13657|13668.5|13657|13665.5|13654.5|64
1731354300000|2024-11-11 19:45:00|13666|13656|13669|13659|13669|13659|13665|13655|97
1731354600000|2024-11-11 19:50:00|13669.5|13659.5|13668.5|13658.5|13670.5|13660.5|13668|13658|96
1731354900000|2024-11-11 19:55:00|13669|13659|13668|13658|13669|13659|13666|13656|44
1731355200000|2024-11-11 20:00:00|13669|13659|13675|13665|13676|13666|13669|13659|80
1731355500000|2024-11-11 20:05:00|13674|13664|13671|13661|13674|13664|13671|13661|42
1731355800000|2024-11-11 20:10:00|13670|13660|13672|13662|13674|13664|13670|13660|66
1731356100000|2024-11-11 20:15:00|13671.5|13661.5|13673|13663|13673|13663|13670|13660|58
1731356400000|2024-11-11 20:20:00|13671.5|13661.5|13674|13664|13676|13666|13671.5|13661.5|58
1731356700000|2024-11-11 20:25:00|13673|13663|13674|13664|13674|13664|13671|13661|40
1731357000000|2024-11-11 20:30:00|13677|13667|13674|13664|13678.5|13668.5|13671|13661|256
1731357300000|2024-11-11 20:35:00|13675|13665|13674|13664|13677|13667|13672|13662|129
1731357600000|2024-11-11 20:40:00|13672.5|13662.5|13670|13660|13673.5|13663.5|13667.5|13657.5|120
1731357900000|2024-11-11 20:45:00|13669.5|13659.5|13670|13660|13671.5|13661.5|13667.5|13657.5|79
1731358200000|2024-11-11 20:50:00|13669|13659|13669|13659|13672|13662|13666.5|13656.5|154
1731358500000|2024-11-11 20:55:00|13669.5|13659.5|13666|13656|13670.5|13660.5|13665|13655|219
1731358800000|2024-11-11 21:00:00|13666.5|13656.5|13670|13660|13670|13660|13666.5|13656.5|33
1731359100000|2024-11-11 21:05:00|13669|13659|13671|13661|13671|13661|13669|13659|17
1731359400000|2024-11-11 21:10:00|13668.5|13658.5|13669|13659|13669|13659|13667.5|13657.5|25
1731359700000|2024-11-11 21:15:00|13676.6|13652.6|13679.2|13655.2|13679.6|13655.6|13675.7|13651.7|0
1731360000000|2024-11-11 21:20:00|13679|13655|13677.7|13653.7|13679|13655|13677.7|13653.7|0
1731360300000|2024-11-11 21:25:00|13678|13654|13677.7|13653.7|13678.4|13654.4|13676.1|13652.1|0
1731360600000|2024-11-11 21:30:00|13677.3|13653.3|13677.3|13653.3|13677.3|13653.3|13676.5|13652.5|0
1731360900000|2024-11-11 21:35:00|13676.9|13652.9|13677.7|13653.7|13677.7|13653.7|13676.9|13652.9|0
1731361200000|2024-11-11 21:40:00|13678|13654|13677.1|13653.1|13678.1|13654.1|13676.7|13652.7|0
1731361500000|2024-11-11 21:45:00|13676.7|13652.7|13691.3|13667.3|13691.9|13667.9|13676.7|13652.7|0
1731361800000|2024-11-11 21:50:00|13691.7|13667.7|13691.1|13667.1|13692.3|13668.3|13691.1|13667.1|0
1731362100000|2024-11-11 21:55:00|13690.9|13666.9|13687.2|13663.2|13691.3|13667.3|13687.2|13663.2|0
1731362400000|2024-11-11 22:00:00|13687.3|13663.3|13687|13663|13687.3|13663.3|13686.4|13662.4|0
1731362700000|2024-11-11 22:05:00|13686.7|13662.7|13688|13664|13688|13664|13686.1|13662.1|0
1731363000000|2024-11-11 22:10:00|13687.9|13663.9|13688.6|13664.6|13688.9|13664.9|13687.4|13663.4|0
1731363300000|2024-11-11 22:15:00|13688.7|13664.7|13688.1|13664.1|13688.8|13664.8|13687.4|13663.4|0
1731363600000|2024-11-11 22:20:00|13688.2|13664.2|13688.6|13664.6|13688.6|13664.6|13688.1|13664.1|0
1731363900000|2024-11-11 22:25:00|13688.8|13664.8|13688.4|13664.4|13688.8|13664.8|13687.4|13663.4|0
1731364200000|2024-11-11 22:30:00|13688.1|13664.1|13687.7|13663.7|13688.2|13664.2|13687.6|13663.6|0
1731364500000|2024-11-11 22:35:00|13687.4|13663.4|13687.2|13663.2|13687.4|13663.4|13687.1|13663.1|0
1731364800000|2024-11-11 22:40:00|13687.1|13663.1|13687|13663|13687.1|13663.1|13687|13663|0
1731365100000|2024-11-11 22:45:00|13686.9|13662.9|13687.3|13663.3|13687.3|13663.3|13686.8|13662.8|0
1731365400000|2024-11-11 22:50:00|13687.4|13663.4|13687.3|13663.3|13687.6|13663.6|13687.1|13663.1|0
1731365700000|2024-11-11 22:55:00|13687.5|13663.5|13688.4|13664.4|13689.4|13665.4|13687.1|13663.1|0
1731366000000|2024-11-11 23:00:00|13690.3|13666.3|13678.8|13654.8|13690.5|13666.5|13678.4|13654.4|0
1731366300000|2024-11-11 23:05:00|13679.2|13655.2|13680.3|13656.3|13682.3|13658.3|13679.2|13655.2|0
1731366600000|2024-11-11 23:10:00|13680.4|13656.4|13679.1|13655.1|13681.5|13657.5|13678.7|13654.7|0
1731366900000|2024-11-11 23:15:00|13678.7|13654.7|13679.7|13655.7|13680.3|13656.3|13677.9|13653.9|0
1731367200000|2024-11-11 23:20:00|13679.9|13655.9|13682.2|13658.2|13682.6|13658.6|13679.7|13655.7|0
1731367500000|2024-11-11 23:25:00|13682.6|13658.6|13681.8|13657.8|13682.6|13658.6|13681.1|13657.1|0
1731367800000|2024-11-11 23:30:00|13682|13658|13680.7|13656.7|13682.6|13658.6|13680.3|13656.3|0
1731368100000|2024-11-11 23:35:00|13680.5|13656.5|13679.1|13655.1|13680.7|13656.7|13678.3|13654.3|0
1731368400000|2024-11-11 23:40:00|13678.8|13654.8|13680.4|13656.4|13680.4|13656.4|13678.7|13654.7|0
1731368700000|2024-11-11 23:45:00|13680.7|13656.7|13679.2|13655.2|13681.1|13657.1|13678|13654|0
1731369000000|2024-11-11 23:50:00|13679.3|13655.3|13681.5|13657.5|13681.5|13657.5|13679.2|13655.2|0
1731369300000|2024-11-11 23:55:00|13681.3|13657.3|13682.3|13658.3|13682.3|13658.3|13680.7|13656.7|0
1731369600000|2024-11-12 00:00:00|13681.2|13657.2|13683.1|13659.1|13683.3|13659.3|13680|13656|0
1731369900000|2024-11-12 00:05:00|13683.3|13659.3|13680.6|13656.6|13683.3|13659.3|13680|13656|0
1731370200000|2024-11-12 00:10:00|13680.4|13656.4|13682.8|13658.8|13682.8|13658.8|13678.8|13654.8|0
1731370500000|2024-11-12 00:15:00|13682.1|13658.1|13680.4|13656.4|13682.2|13658.2|13679.3|13655.3|0
1731370800000|2024-11-12 00:20:00|13680.2|13656.2|13677.8|13653.8|13680.2|13656.2|13676.2|13652.2|0
1731371100000|2024-11-12 00:25:00|13678|13654|13679|13655|13679.3|13655.3|13677.5|13653.5|0
1731371400000|2024-11-12 00:30:00|13678.8|13654.8|13677.5|13653.5|13679.5|13655.5|13675.1|13651.1|0
1731371700000|2024-11-12 00:35:00|13678.6|13654.6|13675.5|13651.5|13678.9|13654.9|13675.3|13651.3|0
1731372000000|2024-11-12 00:40:00|13675.6|13651.6|13675.1|13651.1|13675.8|13651.8|13673.8|13649.8|0
1731372300000|2024-11-12 00:45:00|13675.3|13651.3|13676.7|13652.7|13676.9|13652.9|13675.1|13651.1|0
1731372600000|2024-11-12 00:50:00|13676.6|13652.6|13678.2|13654.2|13678.3|13654.3|13675.1|13651.1|0
1731372900000|2024-11-12 00:55:00|13678|13654|13678.6|13654.6|13678.6|13654.6|13676.9|13652.9|0
1731373200000|2024-11-12 01:00:00|13678.5|13654.5|13678.6|13668.6|13683.6|13673.6|13658.1|13648.1|2311
1731373500000|2024-11-12 01:05:00|13679.1|13669.1|13682.6|13672.6|13682.6|13672.6|13672.6|13662.6|565
1731373800000|2024-11-12 01:10:00|13683.1|13673.1|13693.1|13683.1|13697.1|13687.1|13683.1|13673.1|1406
1731374100000|2024-11-12 01:15:00|13692.6|13682.6|13697.6|13687.6|13701.6|13691.6|13677.1|13667.1|1480
1731374400000|2024-11-12 01:20:00|13697.1|13687.1|13709.1|13699.1|13709.6|13699.6|13692.6|13682.6|2987
1731374700000|2024-11-12 01:25:00|13709.6|13699.6|13699.1|13689.1|13720.6|13710.6|13695.6|13685.6|3467
1731375000000|2024-11-12 01:30:00|13699.6|13689.6|13791.6|13781.6|13810.6|13800.6|13699.6|13689.6|25891
1731375300000|2024-11-12 01:35:00|13795.6|13785.6|13866.6|13856.6|13868.6|13858.6|13771.1|13761.1|14217
1731375600000|2024-11-12 01:40:00|13864.1|13854.1|13936.1|13926.1|13945.6|13935.6|13859.6|13849.6|15149
1731375900000|2024-11-12 01:45:00|13936.6|13926.6|13896.1|13886.1|13962.1|13952.1|13894.1|13884.1|15949
1731376200000|2024-11-12 01:50:00|13897.1|13887.1|13886.1|13876.1|13940.1|13930.1|13886.1|13876.1|9983
1731376500000|2024-11-12 01:55:00|13888.1|13878.1|13869.1|13859.1|13902.1|13892.1|13866.1|13856.1|7221
1731376800000|2024-11-12 02:00:00|13868.1|13858.1|13827.1|13817.1|13871.1|13861.1|13817.1|13807.1|10249
1731377100000|2024-11-12 02:05:00|13826.1|13816.1|13831.1|13821.1|13849.1|13839.1|13817.1|13807.1|5937
1731377400000|2024-11-12 02:10:00|13830.1|13820.1|13803.1|13793.1|13842.1|13832.1|13792.1|13782.1|6941
1731377700000|2024-11-12 02:15:00|13800.1|13790.1|13812.1|13802.1|13834.1|13824.1|13796.1|13786.1|3515
1731378000000|2024-11-12 02:20:00|13813.1|13803.1|13817.1|13807.1|13845.1|13835.1|13812.1|13802.1|2716
1731378300000|2024-11-12 02:25:00|13818.1|13808.1|13782.1|13772.1|13820.1|13810.1|13781.1|13771.1|3709
1731378600000|2024-11-12 02:30:00|13784.1|13774.1|13782.1|13772.1|13794.1|13784.1|13767.1|13757.1|4704
1731378900000|2024-11-12 02:35:00|13783.1|13773.1|13773.1|13763.1|13796.1|13786.1|13773.1|13763.1|2708
1731379200000|2024-11-12 02:40:00|13774.1|13764.1|13765.1|13755.1|13782.1|13772.1|13751.1|13741.1|7605
1731379500000|2024-11-12 02:45:00|13766.1|13756.1|13753.1|13743.1|13772.1|13762.1|13741.1|13731.1|4134
1731379800000|2024-11-12 02:50:00|13754.1|13744.1|13769.1|13759.1|13771.1|13761.1|13742.1|13732.1|5708
1731380100000|2024-11-12 02:55:00|13768.1|13758.1|13749.1|13739.1|13768.1|13758.1|13739.1|13729.1|3460
1731380400000|2024-11-12 03:00:00|13747.1|13737.1|13787.1|13777.1|13792.1|13782.1|13743.1|13733.1|2596
1731380700000|2024-11-12 03:05:00|13788.1|13778.1|13748.1|13738.1|13792.1|13782.1|13746.1|13736.1|4243
1731381000000|2024-11-12 03:10:00|13747.1|13737.1|13734.1|13724.1|13763.1|13753.1|13731.1|13721.1|3539
1731381300000|2024-11-12 03:15:00|13733.1|13723.1|13721.1|13711.1|13743.1|13733.1|13711.1|13701.1|3698
1731381600000|2024-11-12 03:20:00|13724.1|13714.1|13743.1|13733.1|13751.1|13741.1|13718.1|13708.1|3846
1731381900000|2024-11-12 03:25:00|13745.1|13735.1|13794.1|13784.1|13797.1|13787.1|13743.1|13733.1|3098
1731382200000|2024-11-12 03:30:00|13793.1|13783.1|13808.1|13798.1|13812.1|13802.1|13789.1|13779.1|2060
1731382500000|2024-11-12 03:35:00|13806.1|13796.1|13801.1|13791.1|13811.1|13801.1|13801.1|13791.1|1267
1731382800000|2024-11-12 03:40:00|13797.1|13787.1|13778.1|13768.1|13797.1|13787.1|13778.1|13768.1|943
1731383100000|2024-11-12 03:45:00|13779.1|13769.1|13768.1|13758.1|13779.1|13769.1|13766.1|13756.1|880
1731383400000|2024-11-12 03:50:00|13769.1|13759.1|13762.1|13752.1|13774.1|13764.1|13758.1|13748.1|1320
1731383700000|2024-11-12 03:55:00|13761.1|13751.1|13762.1|13752.1|13766.1|13756.1|13757.1|13747.1|338
1731384000000|2024-11-12 04:00:00|13763.1|13753.1|13763.1|13753.1|13767.1|13757.1|13759.1|13749.1|458
1731384300000|2024-11-12 04:05:00|13762.1|13752.1|13764.1|13754.1|13766.1|13756.1|13760.1|13750.1|199
1731384600000|2024-11-12 04:10:00|13765.1|13755.1|13763.1|13753.1|13765.1|13755.1|13761.1|13751.1|230
1731384900000|2024-11-12 04:15:00|13764.1|13754.1|13769.1|13759.1|13769.1|13759.1|13761.1|13751.1|544
1731385200000|2024-11-12 04:20:00|13768.1|13758.1|13768.1|13758.1|13769.1|13759.1|13766.1|13756.1|147
1731385500000|2024-11-12 04:25:00|13767.1|13757.1|13772.1|13762.1|13774.1|13764.1|13767.1|13757.1|349
1731385800000|2024-11-12 04:30:00|13771.1|13761.1|13771.1|13761.1|13773.1|13763.1|13770.1|13760.1|185
1731386100000|2024-11-12 04:35:00|13772.1|13762.1|13772.1|13762.1|13773.1|13763.1|13771.1|13761.1|79
1731386400000|2024-11-12 04:40:00|13773.1|13763.1|13767.1|13757.1|13774.1|13764.1|13767.1|13757.1|201
1731386700000|2024-11-12 04:45:00|13768.1|13758.1|13764.1|13754.1|13769.1|13759.1|13763.1|13753.1|245
1731387000000|2024-11-12 04:50:00|13763.1|13753.1|13765.1|13755.1|13766.1|13756.1|13763.1|13753.1|277
1731387300000|2024-11-12 04:55:00|13766.1|13756.1|13762.1|13752.1|13766.1|13756.1|13762.1|13752.1|508
1731387600000|2024-11-12 05:00:00|13761.1|13751.1|13741.1|13731.1|13788.1|13778.1|13732.1|13722.1|11898
1731387900000|2024-11-12 05:05:00|13739.1|13729.1|13710.1|13700.1|13741.1|13731.1|13702.1|13692.1|5939
1731388200000|2024-11-12 05:10:00|13709.1|13699.1|13716.1|13706.1|13717.1|13707.1|13699.1|13689.1|5274
1731388500000|2024-11-12 05:15:00|13715.1|13705.1|13703.1|13693.1|13716.1|13706.1|13698.1|13688.1|4870
1731388800000|2024-11-12 05:20:00|13704.1|13694.1|13680.1|13670.1|13708.1|13698.1|13680.1|13670.1|7061
1731389100000|2024-11-12 05:25:00|13681.1|13671.1|13659.1|13649.1|13681.1|13671.1|13654.1|13644.1|8277
1731389400000|2024-11-12 05:30:00|13661.1|13651.1|13666.1|13656.1|13681.1|13671.1|13657.1|13647.1|5198
1731389700000|2024-11-12 05:35:00|13665.1|13655.1|13640.1|13630.1|13666.1|13656.1|13639.1|13629.1|5290
1731390000000|2024-11-12 05:40:00|13639.1|13629.1|13612.1|13602.1|13655.1|13645.1|13611.1|13601.1|13629
1731390300000|2024-11-12 05:45:00|13611.1|13601.1|13635.1|13625.1|13643.1|13633.1|13608.1|13598.1|6164
1731390600000|2024-11-12 05:50:00|13636.1|13626.1|13640.1|13630.1|13649.1|13639.1|13630.1|13620.1|5405
1731390900000|2024-11-12 05:55:00|13641.1|13631.1|13641.1|13631.1|13660.1|13650.1|13634.1|13624.1|5014
1731391200000|2024-11-12 06:00:00|13640.1|13630.1|13620.1|13610.1|13640.1|13630.1|13615.1|13605.1|6846
1731391500000|2024-11-12 06:05:00|13619.1|13609.1|13615.1|13605.1|13627.1|13617.1|13606.1|13596.1|3691
1731391800000|2024-11-12 06:10:00|13612.1|13602.1|13597.1|13587.1|13625.1|13615.1|13596.1|13586.1|10002
1731392100000|2024-11-12 06:15:00|13595.1|13585.1|13564.1|13554.1|13598.1|13588.1|13560.1|13550.1|8107
1731392400000|2024-11-12 06:20:00|13565.1|13555.1|13598.1|13588.1|13607.1|13597.1|13565.1|13555.1|6455
1731392700000|2024-11-12 06:25:00|13597.1|13587.1|13577.1|13567.1|13600.1|13590.1|13564.1|13554.1|5172
1731393000000|2024-11-12 06:30:00|13578.1|13568.1|13555.1|13545.1|13584.1|13574.1|13551.1|13541.1|7233
1731393300000|2024-11-12 06:35:00|13554.1|13544.1|13532.1|13522.1|13568.1|13558.1|13532.1|13522.1|6041
1731393600000|2024-11-12 06:40:00|13533.1|13523.1|13540.1|13530.1|13550.1|13540.1|13531.1|13521.1|5457
1731393900000|2024-11-12 06:45:00|13539.1|13529.1|13579.1|13569.1|13583.1|13573.1|13537.1|13527.1|8126
1731394200000|2024-11-12 06:50:00|13578.1|13568.1|13586.1|13576.1|13593.1|13583.1|13567.1|13557.1|9289
1731394500000|2024-11-12 06:55:00|13587.1|13577.1|13584.1|13574.1|13598.1|13588.1|13575.1|13565.1|10949
1731394800000|2024-11-12 07:00:00|13582.1|13572.1|13589.1|13579.1|13591.1|13581.1|13566.1|13556.1|5362
1731395100000|2024-11-12 07:05:00|13591.1|13581.1|13569.1|13559.1|13597.1|13587.1|13566.1|13556.1|2230
1731395400000|2024-11-12 07:10:00|13570.1|13560.1|13578.1|13568.1|13579.1|13569.1|13569.1|13559.1|735
1731395700000|2024-11-12 07:15:00|13577.1|13567.1|13571.1|13561.1|13578.1|13568.1|13570.1|13560.1|612
1731396000000|2024-11-12 07:20:00|13570.1|13560.1|13577.1|13567.1|13580.1|13570.1|13567.1|13557.1|479
1731396300000|2024-11-12 07:25:00|13576.1|13566.1|13571.1|13561.1|13578.1|13568.1|13569.1|13559.1|860
1731396600000|2024-11-12 07:30:00|13572.1|13562.1|13573.1|13563.1|13576.1|13566.1|13569.1|13559.1|657
1731396900000|2024-11-12 07:35:00|13574.1|13564.1|13568.1|13558.1|13578.1|13568.1|13568.1|13558.1|405
1731397200000|2024-11-12 07:40:00|13569.1|13559.1|13574.1|13564.1|13574.1|13564.1|13563.1|13553.1|846
1731397500000|2024-11-12 07:45:00|13573.1|13563.1|13578.1|13568.1|13578.1|13568.1|13566.1|13556.1|1088
1731397800000|2024-11-12 07:50:00|13579.1|13569.1|13576.1|13566.1|13579.1|13569.1|13573.1|13563.1|755
1731398100000|2024-11-12 07:55:00|13575.1|13565.1|13569.1|13559.1|13577.1|13567.1|13566.1|13556.1|879
1731398400000|2024-11-12 08:00:00|13570.1|13557.1|13567.1|13556.1|13576.1|13565.1|13566.1|13554.1|978
1731398700000|2024-11-12 08:05:00|13566.1|13555.1|13577.1|13565.1|13585.1|13574.1|13566.1|13555.1|1870
1731399000000|2024-11-12 08:10:00|13576.1|13566.1|13578.1|13566.1|13585.1|13573.1|13574.1|13562.1|1056
1731399300000|2024-11-12 08:15:00|13579.1|13567.1|13596.1|13585.1|13598.1|13586.1|13579.1|13566.1|1640
1731399600000|2024-11-12 08:20:00|13595.1|13584.1|13599.1|13588.1|13600.1|13589.1|13593.1|13582.1|607
1731399900000|2024-11-12 08:25:00|13598.1|13587.1|13587.1|13575.1|13600.1|13589.1|13584.1|13573.1|1174
1731400200000|2024-11-12 08:30:00|13592.1|13568.1|13592.8|13568.8|13594.9|13570.9|13591.7|13567.7|0
1731400500000|2024-11-12 08:35:00|13592.6|13568.6|13595.6|13571.6|13595.6|13571.6|13591.3|13567.3|1234
1731400800000|2024-11-12 08:40:00|13595.5|13571.5|13595|13571|13597.8|13573.8|13594.8|13570.8|0
1731401100000|2024-11-12 08:45:00|13594.7|13570.7|13597.9|13573.9|13598.3|13574.3|13593.4|13569.4|0
1731401400000|2024-11-12 08:50:00|13597.7|13573.7|13602.4|13578.4|13604.3|13580.3|13597.5|13573.5|0
1731401700000|2024-11-12 08:55:00|13602.2|13578.2|13601.1|13577.1|13602.5|13578.5|13600|13576|0
1731402000000|2024-11-12 09:00:00|13584.1|13571.1|13571.1|13559.1|13584.1|13571.1|13567.1|13555.1|962
1731402300000|2024-11-12 09:05:00|13570.1|13558.1|13564.1|13553.1|13570.1|13559.1|13557.1|13546.1|435
1731402600000|2024-11-12 09:10:00|13563.1|13552.1|13566.1|13555.1|13570.1|13559.1|13562.1|13551.1|153
1731402900000|2024-11-12 09:15:00|13565.1|13554.1|13582.1|13570.1|13587.1|13576.1|13564.1|13553.1|1207
1731403200000|2024-11-12 09:20:00|13583.1|13571.1|13592.1|13581.1|13596.1|13585.1|13583.1|13571.1|723
1731403500000|2024-11-12 09:25:00|13593.1|13580.1|13583.1|13572.1|13595.1|13584.1|13582.1|13571.1|497
1731403800000|2024-11-12 09:30:00|13584.1|13573.1|13587.1|13576.1|13594.1|13583.1|13582.1|13571.1|485
1731404100000|2024-11-12 09:35:00|13588.1|13575.1|13584.1|13572.1|13588.1|13576.1|13581.1|13570.1|289
1731404400000|2024-11-12 09:40:00|13583.1|13573.1|13584.1|13572.1|13588.1|13577.1|13582.1|13571.1|355
1731404700000|2024-11-12 09:45:00|13583.1|13571.1|13586.1|13575.1|13590.1|13579.1|13582.1|13571.1|257
1731405000000|2024-11-12 09:50:00|13587.1|13576.1|13589.1|13578.1|13592.1|13581.1|13585.1|13573.1|424
1731405300000|2024-11-12 09:55:00|13588.1|13577.1|13576.1|13564.1|13590.1|13579.1|13575.1|13564.1|303
1731405600000|2024-11-12 10:00:00|13577.1|13565.1|13572.1|13561.1|13578.1|13566.1|13571.1|13559.1|353
1731405900000|2024-11-12 10:05:00|13573.1|13562.1|13563.1|13552.1|13574.1|13563.1|13560.1|13549.1|433
1731406200000|2024-11-12 10:10:00|13564.1|13551.1|13548.1|13537.1|13564.1|13552.1|13548.1|13537.1|531
1731406500000|2024-11-12 10:15:00|13549.1|13538.1|13514.1|13503.1|13553.1|13542.1|13510.1|13499.1|3565
1731406800000|2024-11-12 10:20:00|13515.1|13504.1|13510.1|13499.1|13526.1|13514.1|13507.1|13496.1|1343
1731407100000|2024-11-12 10:25:00|13509.1|13498.1|13512.1|13500.1|13513.1|13501.1|13503.1|13492.1|883
1731407400000|2024-11-12 10:30:00|13511.1|13499.1|13512.1|13500.1|13513.1|13501.1|13506.1|13495.1|855
1731407700000|2024-11-12 10:35:00|13511.1|13501.1|13514.1|13503.1|13524.1|13513.1|13511.1|13500.1|875
1731408000000|2024-11-12 10:40:00|13513.1|13502.1|13519.1|13507.1|13521.1|13510.1|13512.1|13501.1|437
1731408300000|2024-11-12 10:45:00|13518.1|13506.1|13524.1|13513.1|13525.1|13514.1|13515.1|13504.1|233
1731408600000|2024-11-12 10:50:00|13523.1|13512.1|13526.1|13515.1|13529.1|13518.1|13521.1|13510.1|287
1731408900000|2024-11-12 10:55:00|13525.1|13514.1|13522.1|13511.1|13527.1|13516.1|13522.1|13511.1|68
1731409200000|2024-11-12 11:00:00|13523.1|13512.1|13527.1|13516.1|13531.1|13520.1|13523.1|13512.1|371
1731409500000|2024-11-12 11:05:00|13528.1|13517.1|13525.1|13514.1|13530.1|13519.1|13523.1|13512.1|108
1731409800000|2024-11-12 11:10:00|13526.1|13515.1|13541.1|13530.1|13541.1|13530.1|13525.1|13513.1|413
1731410100000|2024-11-12 11:15:00|13542.1|13531.1|13547.1|13536.1|13547.1|13536.1|13537.1|13526.1|386
1731410400000|2024-11-12 11:20:00|13548.1|13535.1|13541.1|13530.1|13550.1|13539.1|13540.1|13529.1|506
1731410700000|2024-11-12 11:25:00|13540.1|13529.1|13533.1|13522.1|13541.1|13530.1|13529.1|13518.1|335
1731411000000|2024-11-12 11:30:00|13534.1|13524.1|13530.1|13519.1|13541.1|13529.1|13525.1|13514.1|273
1731411300000|2024-11-12 11:35:00|13531.1|13520.1|13527.1|13516.1|13531.1|13520.1|13523.1|13512.1|273
1731411600000|2024-11-12 11:40:00|13526.1|13515.1|13525.1|13514.1|13527.1|13516.1|13523.1|13512.1|100
1731411900000|2024-11-12 11:45:00|13526.1|13515.1|13524.1|13513.1|13528.1|13517.1|13523.1|13512.1|129
1731412200000|2024-11-12 11:50:00|13525.1|13514.1|13524.1|13513.1|13527.1|13516.1|13521.1|13510.1|168
1731412500000|2024-11-12 11:55:00|13525.1|13512.1|13527.1|13516.1|13533.1|13521.1|13524.1|13512.1|171
1731412800000|2024-11-12 12:00:00|13526.1|13515.1|13521.1|13510.1|13530.1|13519.1|13520.1|13509.1|378
1731413100000|2024-11-12 12:05:00|13520.1|13509.1|13516.1|13505.1|13524.1|13512.1|13515.1|13504.1|223
1731413400000|2024-11-12 12:10:00|13515.1|13504.1|13519.1|13507.1|13519.1|13508.1|13513.1|13502.1|141
1731413700000|2024-11-12 12:15:00|13520.1|13508.1|13513.1|13502.1|13520.1|13509.1|13513.1|13502.1|134
1731414000000|2024-11-12 12:20:00|13514.1|13503.1|13513.1|13502.1|13515.1|13504.1|13511.1|13500.1|228
1731414300000|2024-11-12 12:25:00|13512.1|13501.1|13513.1|13502.1|13514.1|13503.1|13512.1|13500.1|177
1731414600000|2024-11-12 12:30:00|13512.1|13501.1|13514.1|13503.1|13515.1|13504.1|13511.1|13500.1|287
1731414900000|2024-11-12 12:35:00|13513.1|13502.1|13518.1|13507.1|13519.1|13508.1|13512.1|13501.1|469
1731415200000|2024-11-12 12:40:00|13517.1|13506.1|13524.1|13513.1|13525.1|13514.1|13516.1|13505.1|207
1731415500000|2024-11-12 12:45:00|13523.1|13512.1|13535.1|13523.1|13542.1|13531.1|13522.1|13510.1|540
1731415800000|2024-11-12 12:50:00|13536.1|13524.1|13530.1|13519.1|13538.1|13527.1|13528.1|13517.1|314
1731416100000|2024-11-12 12:55:00|13531.1|13518.1|13524.1|13512.1|13531.1|13519.1|13521.1|13510.1|182
1731416400000|2024-11-12 13:00:00|13523.1|13513.1|13525.1|13514.1|13526.1|13515.1|13520.1|13509.1|173
1731416700000|2024-11-12 13:05:00|13524.1|13513.1|13531.1|13520.1|13535.1|13524.1|13524.1|13512.1|287
1731417000000|2024-11-12 13:10:00|13532.1|13519.1|13540.1|13529.1|13541.1|13529.1|13528.1|13517.1|198
1731417300000|2024-11-12 13:15:00|13541.1|13530.1|13549.1|13538.1|13550.1|13539.1|13536.1|13525.1|567
1731417600000|2024-11-12 13:20:00|13548.1|13537.1|13537.1|13526.1|13556.1|13545.1|13535.1|13524.1|380
1731417900000|2024-11-12 13:25:00|13538.1|13527.1|13535.1|13524.1|13539.1|13528.1|13532.1|13521.1|285
1731418200000|2024-11-12 13:30:00|13536.1|13525.1|13542.1|13531.1|13544.1|13533.1|13534.1|13523.1|213
1731418500000|2024-11-12 13:35:00|13543.1|13532.1|13540.1|13529.1|13547.1|13536.1|13540.1|13529.1|188
1731418800000|2024-11-12 13:40:00|13539.1|13528.1|13536.1|13524.1|13540.1|13528.1|13535.1|13523.1|154
1731419100000|2024-11-12 13:45:00|13535.1|13525.1|13534.1|13523.1|13538.1|13527.1|13533.1|13522.1|156
1731419400000|2024-11-12 13:50:00|13533.1|13522.1|13528.1|13517.1|13534.1|13523.1|13527.1|13516.1|161
1731419700000|2024-11-12 13:55:00|13529.1|13518.1|13527.1|13516.1|13529.1|13518.1|13522.1|13510.1|325
1731420000000|2024-11-12 14:00:00|13526.1|13515.1|13526.1|13514.1|13528.1|13516.1|13523.1|13512.1|199
1731420300000|2024-11-12 14:05:00|13527.1|13515.1|13527.1|13516.1|13530.1|13519.1|13524.1|13513.1|72
1731420600000|2024-11-12 14:10:00|13528.1|13517.1|13526.1|13515.1|13528.1|13517.1|13524.1|13513.1|112
1731420900000|2024-11-12 14:15:00|13527.1|13514.1|13528.1|13516.1|13530.1|13519.1|13525.1|13514.1|147
1731421200000|2024-11-12 14:20:00|13527.1|13517.1|13522.1|13511.1|13528.1|13517.1|13522.1|13510.1|257
1731421500000|2024-11-12 14:25:00|13521.1|13510.1|13525.1|13514.1|13525.1|13514.1|13520.1|13509.1|202
1731421800000|2024-11-12 14:30:00|13526.1|13513.1|13547.1|13535.1|13547.1|13535.1|13518.1|13506.1|1984
1731422100000|2024-11-12 14:35:00|13546.1|13534.1|13558.1|13547.1|13567.1|13555.1|13545.1|13534.1|1013
1731422400000|2024-11-12 14:40:00|13559.1|13548.1|13537.1|13526.1|13565.1|13554.1|13537.1|13525.1|716
1731422700000|2024-11-12 14:45:00|13536.1|13525.1|13533.1|13522.1|13539.1|13527.1|13527.1|13515.1|471
1731423000000|2024-11-12 14:50:00|13532.1|13521.1|13523.1|13512.1|13534.1|13523.1|13523.1|13512.1|541
1731423300000|2024-11-12 14:55:00|13524.1|13513.1|13522.1|13511.1|13531.1|13520.1|13520.1|13509.1|623
1731423600000|2024-11-12 15:00:00|13523.1|13512.1|13511.1|13500.1|13525.1|13514.1|13510.1|13499.1|1207
1731423900000|2024-11-12 15:05:00|13512.1|13501.1|13512.1|13501.1|13516.1|13504.1|13504.1|13493.1|1384
1731424200000|2024-11-12 15:10:00|13513.1|13502.1|13509.1|13498.1|13518.1|13506.1|13508.1|13497.1|947
1731424500000|2024-11-12 15:15:00|13510.1|13497.1|13497.1|13486.1|13513.1|13502.1|13496.1|13484.1|1707
1731424800000|2024-11-12 15:20:00|13496.1|13485.1|13498.1|13487.1|13503.1|13491.1|13495.1|13484.1|676
1731425100000|2024-11-12 15:25:00|13499.1|13488.1|13494.1|13483.1|13503.1|13491.1|13494.1|13482.1|954
1731425400000|2024-11-12 15:30:00|13495.1|13484.1|13499.1|13488.1|13501.1|13490.1|13495.1|13483.1|687
1731425700000|2024-11-12 15:35:00|13500.1|13489.1|13508.1|13497.1|13515.1|13504.1|13499.1|13488.1|716
1731426000000|2024-11-12 15:40:00|13507.1|13496.1|13510.1|13499.1|13514.1|13503.1|13507.1|13495.1|591
1731426300000|2024-11-12 15:45:00|13511.1|13500.1|13509.1|13498.1|13512.1|13500.1|13508.1|13497.1|243
1731426600000|2024-11-12 15:50:00|13510.1|13499.1|13501.1|13490.1|13511.1|13500.1|13501.1|13490.1|410
1731426900000|2024-11-12 15:55:00|13502.1|13491.1|13498.1|13487.1|13505.1|13494.1|13498.1|13487.1|398
1731427200000|2024-11-12 16:00:00|13499.1|13488.1|13499.1|13488.1|13503.1|13491.1|13496.1|13484.1|853
1731427500000|2024-11-12 16:05:00|13498.1|13487.1|13490.1|13479.1|13499.1|13488.1|13490.1|13479.1|1150
1731427800000|2024-11-12 16:10:00|13491.1|13480.1|13482.1|13471.1|13491.1|13480.1|13481.1|13470.1|1368
1731428100000|2024-11-12 16:15:00|13481.1|13470.1|13489.1|13478.1|13490.1|13479.1|13481.1|13470.1|1032
1731428400000|2024-11-12 16:20:00|13490.1|13479.1|13487.1|13476.1|13492.1|13480.1|13485.1|13474.1|512
1731428700000|2024-11-12 16:25:00|13488.1|13477.1|13483.1|13471.1|13488.1|13477.1|13482.1|13471.1|378
1731429000000|2024-11-12 16:30:00|13482.1|13472.1|13481.1|13470.1|13484.1|13473.1|13480.1|13469.1|631
1731429300000|2024-11-12 16:35:00|13482.1|13469.1|13474.1|13463.1|13482.1|13471.1|13474.1|13463.1|683
1731429600000|2024-11-12 16:40:00|13475.1|13464.1|13471.1|13460.1|13476.1|13464.1|13471.1|13460.1|656
1731429900000|2024-11-12 16:45:00|13470.1|13459.1|13465.1|13454.1|13471.1|13460.1|13463.1|13452.1|1438
1731430200000|2024-11-12 16:50:00|13466.1|13453.1|13471.1|13460.1|13476.1|13465.1|13463.1|13452.1|1538
1731430500000|2024-11-12 16:55:00|13472.1|13461.1|13465.1|13454.1|13472.1|13461.1|13464.1|13452.1|591
1731430800000|2024-11-12 17:00:00|13466.1|13453.1|13466.1|13455.1|13474.1|13463.1|13465.1|13453.1|617
1731431100000|2024-11-12 17:05:00|13467.1|13454.1|13466.1|13454.1|13467.1|13456.1|13463.1|13452.1|352
1731431400000|2024-11-12 17:10:00|13465.1|13455.1|13460.1|13449.1|13466.1|13455.1|13459.1|13448.1|440
1731431700000|2024-11-12 17:15:00|13461.1|13450.1|13458.1|13447.1|13462.1|13451.1|13455.1|13444.1|681
1731432000000|2024-11-12 17:20:00|13457.1|13446.1|13449.1|13438.1|13458.1|13447.1|13449.1|13438.1|674
1731432300000|2024-11-12 17:25:00|13450.1|13439.1|13448.1|13437.1|13450.1|13439.1|13446.1|13435.1|505
1731432600000|2024-11-12 17:30:00|13449.1|13438.1|13455.1|13444.1|13459.1|13447.1|13447.1|13436.1|650
1731432900000|2024-11-12 17:35:00|13454.1|13443.1|13463.1|13452.1|13464.1|13452.1|13454.1|13443.1|266
1731433200000|2024-11-12 17:40:00|13462.1|13451.1|13458.1|13447.1|13464.1|13453.1|13456.1|13445.1|181
1731433500000|2024-11-12 17:45:00|13457.1|13446.1|13456.1|13445.1|13462.1|13451.1|13456.1|13444.1|339
1731433800000|2024-11-12 17:50:00|13457.1|13446.1|13466.1|13454.1|13473.1|13462.1|13457.1|13446.1|461
1731434100000|2024-11-12 17:55:00|13465.1|13455.1|13464.1|13453.1|13466.1|13455.1|13462.1|13451.1|185
1731434400000|2024-11-12 18:00:00|13463.1|13452.1|13459.1|13447.1|13464.1|13453.1|13458.1|13446.1|499
1731434700000|2024-11-12 18:05:00|13460.1|13448.1|13459.1|13447.1|13461.1|13450.1|13454.1|13443.1|460
1731435000000|2024-11-12 18:10:00|13458.1|13448.1|13460.1|13448.1|13465.1|13453.1|13458.1|13447.1|345
1731435300000|2024-11-12 18:15:00|13461.1|13449.1|13466.1|13454.1|13469.1|13458.1|13461.1|13449.1|275
1731435600000|2024-11-12 18:20:00|13467.1|13455.1|13465.1|13453.1|13469.1|13458.1|13463.1|13451.1|470
1731435900000|2024-11-12 18:25:00|13464.1|13452.1|13464.1|13453.1|13465.1|13453.1|13460.1|13449.1|278
1731436200000|2024-11-12 18:30:00|13465.1|13452.1|13464.1|13453.1|13466.1|13455.1|13463.1|13451.1|217
1731436500000|2024-11-12 18:35:00|13466.1|13455.1|13468.1|13456.1|13475.1|13463.1|13465.1|13454.1|460
1731436800000|2024-11-12 18:40:00|13467.1|13455.1|13470.1|13459.1|13471.1|13460.1|13467.1|13455.1|202
1731437100000|2024-11-12 18:45:00|13469.1|13458.1|13466.1|13455.1|13470.1|13459.1|13464.1|13452.1|197
1731437400000|2024-11-12 18:50:00|13467.1|13454.1|13466.1|13455.1|13468.1|13457.1|13464.1|13453.1|209
1731437700000|2024-11-12 18:55:00|13467.1|13454.1|13464.1|13452.1|13467.1|13455.1|13461.1|13450.1|301
1731438000000|2024-11-12 19:00:00|13462.1|13450.1|13461.1|13450.1|13463.1|13452.1|13460.1|13449.1|117
1731438300000|2024-11-12 19:05:00|||||||||37
1731438600000|2024-11-12 19:10:00|13459.1|13449.1|13461.1|13450.1|13462.1|13450.1|13459.1|13447.1|114
1731438900000|2024-11-12 19:15:00|13459.1|13447.1|13461.1|13450.1|13462.1|13451.1|13459.1|13447.1|117
1731439200000|2024-11-12 19:20:00|13460.1|13449.1|13466.1|13454.1|13468.1|13456.1|13460.1|13448.1|182
1731439500000|2024-11-12 19:25:00|13468.1|13455.1|13465.1|13453.1|13468.1|13457.1|13465.1|13453.1|128
1731439800000|2024-11-12 19:30:00|13466.1|13454.1|13468.1|13456.1|13468.1|13457.1|13466.1|13454.1|152
1731440100000|2024-11-12 19:35:00|13469.1|13457.1|13480.1|13468.1|13480.1|13469.1|13469.1|13457.1|170
1731440400000|2024-11-12 19:40:00|13481.1|13469.1|13483.6|13473.6|13487.1|13474.1|13479.1|13468.1|271
1731440700000|2024-11-12 19:45:00|13484.1|13474.1|13481.6|13471.6|13484.1|13474.1|13480.1|13470.1|102
1731441000000|2024-11-12 19:50:00|13481.1|13471.1|13475.6|13465.6|13481.1|13471.1|13475.6|13465.6|166
1731441300000|2024-11-12 19:55:00|13474.6|13464.6|13474.1|13464.1|13474.6|13464.6|13474.1|13464.1|111
1731441600000|2024-11-12 20:00:00|13474.6|13464.6|13478.6|13468.6|13479.6|13469.6|13473.6|13463.6|144
1731441900000|2024-11-12 20:05:00|13478.1|13468.1|13476.6|13466.6|13478.1|13468.1|13476.6|13466.6|45
1731442200000|2024-11-12 20:10:00|13477.6|13467.6|13476.6|13466.6|13480.1|13470.1|13476.6|13466.6|153
1731442500000|2024-11-12 20:15:00|13477.6|13467.6|13478.1|13468.1|13481.6|13471.6|13477.6|13467.6|193
1731442800000|2024-11-12 20:20:00|13479.6|13469.6|13476.6|13466.6|13482.6|13472.6|13476.6|13466.6|326
1731443100000|2024-11-12 20:25:00|13474.6|13464.6|13474.6|13464.6|13475.1|13465.1|13474.1|13464.1|360
1731443400000|2024-11-12 20:30:00|13473.1|13463.1|13471.6|13461.6|13474.1|13464.1|13471.1|13461.1|116
1731443700000|2024-11-12 20:35:00|13473.1|13463.1|13474.1|13464.1|13474.1|13464.1|13473.1|13463.1|84
1731444000000|2024-11-12 20:40:00|13473.6|13463.6|13472.1|13462.1|13473.6|13463.6|13471.1|13461.1|187
1731444300000|2024-11-12 20:45:00|13472.6|13462.6|13473.6|13463.6|13476.1|13466.1|13469.1|13459.1|367
1731444600000|2024-11-12 20:50:00|13475.6|13465.6|13470.1|13460.1|13479.6|13469.6|13467.6|13457.6|336
1731444900000|2024-11-12 20:55:00|13469.6|13459.6|13460.1|13450.1|13473.6|13463.6|13458.1|13448.1|789
1731445200000|2024-11-12 21:00:00|13460.6|13450.6|13466.1|13456.1|13467.1|13457.1|13459.1|13449.1|179
1731445500000|2024-11-12 21:05:00|13466.6|13456.6|13464.6|13454.6|13466.6|13456.6|13464.6|13454.6|78
1731445800000|2024-11-12 21:10:00|13464.1|13454.1|13464.6|13454.6|13465.1|13455.1|13462.6|13452.6|129
1731446100000|2024-11-12 21:15:00|13472.4|13448.4|13471.6|13447.6|13472.4|13448.4|13471.2|13447.2|7
1731446400000|2024-11-12 21:20:00|13472|13448|13472.4|13448.4|13473.1|13449.1|13471.2|13447.2|0
1731446700000|2024-11-12 21:25:00|13472.2|13448.2|13472|13448|13472.4|13448.4|13472|13448|0
1731447000000|2024-11-12 21:30:00|13472.4|13448.4|13471.7|13447.7|13472.8|13448.8|13471.7|13447.7|0
1731447300000|2024-11-12 21:35:00|13472|13448|13469.7|13445.7|13472|13448|13469.3|13445.3|0
1731447600000|2024-11-12 21:40:00|13470.1|13446.1|13469.3|13445.3|13470.1|13446.1|13468.2|13444.2|0
1731447900000|2024-11-12 21:45:00|13469.7|13445.7|13470.1|13446.1|13470.1|13446.1|13468.7|13444.7|0
1731448200000|2024-11-12 21:50:00|13469.7|13445.7|13467.8|13443.8|13470.5|13446.5|13467.8|13443.8|0
1731448500000|2024-11-12 21:55:00|13467.4|13443.4|13466.2|13442.2|13468|13444|13465.3|13441.3|0
1731448800000|2024-11-12 22:00:00|13466.7|13442.7|13466|13442|13467.3|13443.3|13465.6|13441.6|0
1731449100000|2024-11-12 22:05:00|13466.6|13442.6|13466.7|13442.7|13467.8|13443.8|13466.5|13442.5|0
1731449400000|2024-11-12 22:10:00|13466.9|13442.9|13467.2|13443.2|13467.2|13443.2|13466.4|13442.4|0
1731449700000|2024-11-12 22:15:00|13466.8|13442.8|13467.7|13443.7|13468|13444|13466.8|13442.8|0
1731450000000|2024-11-12 22:20:00|13467.5|13443.5|13466.8|13442.8|13468|13444|13466.8|13442.8|0
1731450300000|2024-11-12 22:25:00|13466.6|13442.6|13466.8|13442.8|13467.1|13443.1|13466.3|13442.3|0
1731450600000|2024-11-12 22:30:00|13466.7|13442.7|13467.6|13443.6|13467.9|13443.9|13466.3|13442.3|0
1731450900000|2024-11-12 22:35:00|13467.7|13443.7|13467.4|13443.4|13467.8|13443.8|13466.9|13442.9|0
1731451200000|2024-11-12 22:40:00|13466.8|13442.8|13466.3|13442.3|13467.8|13443.8|13466.3|13442.3|0
1731451500000|2024-11-12 22:45:00|13466.8|13442.8|13466.5|13442.5|13466.9|13442.9|13466.3|13442.3|0
1731451800000|2024-11-12 22:50:00|13466.4|13442.4|13466.7|13442.7|13467|13443|13466.4|13442.4|0
1731452100000|2024-11-12 22:55:00|13466.1|13442.1|13466.6|13442.6|13467.1|13443.1|13466|13442|0
1731452400000|2024-11-12 23:00:00|13466.4|13442.4|13460.5|13436.5|13468.7|13444.7|13460|13436|0
1731452700000|2024-11-12 23:05:00|13460.7|13436.7|13461.8|13437.8|13461.8|13437.8|13459.1|13435.1|0
1731453000000|2024-11-12 23:10:00|13461.6|13437.6|13459.4|13435.4|13461.6|13437.6|13456.7|13432.7|0
1731453300000|2024-11-12 23:15:00|13459.6|13435.6|13460.2|13436.2|13461|13437|13458.3|13434.3|0
1731453600000|2024-11-12 23:20:00|13460|13436|13458.3|13434.3|13462.3|13438.3|13457.5|13433.5|0
1731453900000|2024-11-12 23:25:00|13458.6|13434.6|13456.2|13432.2|13458.9|13434.9|13454.9|13430.9|0
1731454200000|2024-11-12 23:30:00|13456.1|13432.1|13457.1|13433.1|13457.8|13433.8|13455.5|13431.5|0
1731454500000|2024-11-12 23:35:00|13457.4|13433.4|13458|13434|13458.4|13434.4|13455.1|13431.1|0
1731454800000|2024-11-12 23:40:00|13458.2|13434.2|13459|13435|13459.9|13435.9|13457.8|13433.8|0
1731455100000|2024-11-12 23:45:00|13458.8|13434.8|13458.3|13434.3|13459.8|13435.8|13457.8|13433.8|0
1731455400000|2024-11-12 23:50:00|13457.9|13433.9|13458.7|13434.7|13459.1|13435.1|13456.5|13432.5|0
1731455700000|2024-11-12 23:55:00|13458.5|13434.5|13459.8|13435.8|13460.6|13436.6|13458.3|13434.3|0
1731456000000|2024-11-13 00:00:00|13460.4|13436.4|13457.8|13433.8|13460.9|13436.9|13457.1|13433.1|0
1731456300000|2024-11-13 00:05:00|13458.2|13434.2|13455.5|13431.5|13458.2|13434.2|13455.5|13431.5|0
1731456600000|2024-11-13 00:10:00|13455.7|13431.7|13455.3|13431.3|13456.7|13432.7|13454.9|13430.9|0
1731456900000|2024-11-13 00:15:00|13455.7|13431.7|13453.2|13429.2|13455.7|13431.7|13451.7|13427.7|0
1731457200000|2024-11-13 00:20:00|13453.3|13429.3|13453.8|13429.8|13454.6|13430.6|13453|13429|0
1731457500000|2024-11-13 00:25:00|13453.5|13429.5|13453.1|13429.1|13453.8|13429.8|13452.5|13428.5|0
1731457800000|2024-11-13 00:30:00|13453.5|13429.5|13455.6|13431.6|13455.6|13431.6|13453.5|13429.5|0
1731458100000|2024-11-13 00:35:00|13455.8|13431.8|13454.2|13430.2|13456|13432|13452.7|13428.7|0
1731458400000|2024-11-13 00:40:00|13454.6|13430.6|13456.1|13432.1|13456.5|13432.5|13454|13430|0
1731458700000|2024-11-13 00:45:00|13456.3|13432.3|13467.8|13443.8|13467.8|13443.8|13455.8|13431.8|0
1731459000000|2024-11-13 00:50:00|13467.7|13443.7|13476.4|13452.4|13478.8|13454.8|13467.7|13443.7|0
1731459300000|2024-11-13 00:55:00|13476.2|13452.2|13474.9|13450.9|13477.2|13453.2|13474.9|13450.9|0
1731459600000|2024-11-13 01:00:00|13484.6|13474.6|13493.1|13483.1|13494.1|13484.1|13476.1|13466.1|3598
1731459900000|2024-11-13 01:05:00|13492.1|13482.1|13489.1|13479.1|13492.1|13482.1|13479.1|13469.1|1294
1731460200000|2024-11-13 01:10:00|13489.6|13479.6|13487.1|13477.1|13490.1|13480.1|13477.1|13467.1|676
1731460500000|2024-11-13 01:15:00|13486.6|13476.6|13498.6|13488.6|13505.1|13495.1|13481.6|13471.6|2812
1731460800000|2024-11-13 01:20:00|13499.1|13489.1|13491.1|13481.1|13499.1|13489.1|13487.1|13477.1|2950
1731461100000|2024-11-13 01:25:00|13491.6|13481.6|13489.6|13479.6|13497.6|13487.6|13481.1|13471.1|4047
1731461400000|2024-11-13 01:30:00|13489.1|13479.1|13526.6|13516.6|13553.1|13543.1|13489.1|13479.1|25709
1731461700000|2024-11-13 01:35:00|13526.1|13516.1|13517.1|13507.1|13557.6|13547.6|13513.1|13503.1|8941
1731462000000|2024-11-13 01:40:00|13516.6|13506.6|13539.1|13529.1|13544.6|13534.6|13495.6|13485.6|6937
1731462300000|2024-11-13 01:45:00|13538.1|13528.1|13579.6|13569.6|13584.6|13574.6|13529.6|13519.6|7189
1731462600000|2024-11-13 01:50:00|13580.6|13570.6|13556.6|13546.6|13593.6|13583.6|13551.6|13541.6|4873
1731462900000|2024-11-13 01:55:00|13557.6|13547.6|13575.6|13565.6|13619.6|13609.6|13553.6|13543.6|7481
1731463200000|2024-11-13 02:00:00|13574.6|13564.6|13565.5|13555.5|13578.6|13568.6|13540.5|13530.5|5056
1731463500000|2024-11-13 02:05:00|13564.5|13554.5|13607.5|13597.5|13621.5|13611.5|13561.5|13551.5|6667
1731463800000|2024-11-13 02:10:00|13608.5|13598.5|13624.5|13614.5|13637.5|13627.5|13595.5|13585.5|4607
1731464100000|2024-11-13 02:15:00|13626.5|13616.5|13595.5|13585.5|13653.5|13643.5|13595.5|13585.5|6260
1731464400000|2024-11-13 02:20:00|13596.5|13586.5|13592.5|13582.5|13622.5|13612.5|13580.5|13570.5|3488
1731464700000|2024-11-13 02:25:00|13591.5|13581.5|13571.5|13561.5|13591.5|13581.5|13568.5|13558.5|4778
1731465000000|2024-11-13 02:30:00|13573.5|13563.5|13597.5|13587.5|13602.5|13592.5|13568.5|13558.5|3967
1731465300000|2024-11-13 02:35:00|13598.5|13588.5|13568.5|13558.5|13602.5|13592.5|13554.5|13544.5|3475
1731465600000|2024-11-13 02:40:00|13569.5|13559.5|13601.5|13591.5|13601.5|13591.5|13560.5|13550.5|3861
1731465900000|2024-11-13 02:45:00|13602.5|13592.5|13600.5|13590.5|13614.5|13604.5|13590.5|13580.5|3135
1731466200000|2024-11-13 02:50:00|13599.5|13589.5|13629.5|13619.5|13633.5|13623.5|13592.5|13582.5|2653
1731466500000|2024-11-13 02:55:00|13628.5|13618.5|13638.5|13628.5|13646.5|13636.5|13611.5|13601.5|4317
1731466800000|2024-11-13 03:00:00|13639.5|13629.5|13640.5|13630.5|13657.5|13647.5|13629.5|13619.5|3566
1731467100000|2024-11-13 03:05:00|13637.5|13627.5|13652.5|13642.5|13660.5|13650.5|13631.5|13621.5|3323
1731467400000|2024-11-13 03:10:00|13651.5|13641.5|13664.5|13654.5|13664.5|13654.5|13645.5|13635.5|3195
1731467700000|2024-11-13 03:15:00|13665.5|13655.5|13656.5|13646.5|13674.5|13664.5|13646.5|13636.5|3918
1731468000000|2024-11-13 03:20:00|13657.5|13647.5|13643.5|13633.5|13664.5|13654.5|13643.5|13633.5|2643
1731468300000|2024-11-13 03:25:00|13641.5|13631.5|13636.5|13626.5|13652.5|13642.5|13634.5|13624.5|1936
1731468600000|2024-11-13 03:30:00|13637.5|13627.5|13629.5|13619.5|13638.5|13628.5|13627.5|13617.5|830
1731468900000|2024-11-13 03:35:00|13630.5|13620.5|13629.5|13619.5|13631.5|13621.5|13623.5|13613.5|502
1731469200000|2024-11-13 03:40:00|13630.5|13620.5|13624.5|13614.5|13632.5|13622.5|13624.5|13614.5|307
1731469500000|2024-11-13 03:45:00|13625.5|13615.5|13622.5|13612.5|13626.5|13616.5|13620.5|13610.5|551
1731469800000|2024-11-13 03:50:00|13621.5|13611.5|13622.5|13612.5|13628.5|13618.5|13620.5|13610.5|338
1731470100000|2024-11-13 03:55:00|13623.5|13613.5|13622.5|13612.5|13626.5|13616.5|13620.5|13610.5|290
1731470400000|2024-11-13 04:00:00|13621.5|13611.5|13623.5|13613.5|13624.5|13614.5|13620.5|13610.5|234
1731470700000|2024-11-13 04:05:00|13624.5|13614.5|13622.5|13612.5|13626.5|13616.5|13621.5|13611.5|336
1731471000000|2024-11-13 04:10:00|13623.5|13613.5|13632.5|13622.5|13643.5|13633.5|13621.5|13611.5|1389
1731471300000|2024-11-13 04:15:00|13633.5|13623.5|13625.5|13615.5|13633.5|13623.5|13624.5|13614.5|304
1731471600000|2024-11-13 04:20:00|13624.5|13614.5|13625.5|13615.5|13628.5|13618.5|13623.5|13613.5|233
1731471900000|2024-11-13 04:25:00|13626.5|13616.5|13630.5|13620.5|13631.5|13621.5|13625.5|13615.5|237
1731472200000|2024-11-13 04:30:00|13631.5|13621.5|13630.5|13620.5|13634.5|13624.5|13628.5|13618.5|281
1731472500000|2024-11-13 04:35:00|13629.5|13619.5|13622.5|13612.5|13629.5|13619.5|13621.5|13611.5|277
1731472800000|2024-11-13 04:40:00|13621.5|13611.5|13623.5|13613.5|13625.5|13615.5|13619.5|13609.5|320
1731473100000|2024-11-13 04:45:00|13625.5|13615.5|13627.5|13617.5|13628.5|13618.5|13623.5|13613.5|442
1731473400000|2024-11-13 04:50:00|13628.5|13618.5|13626.5|13616.5|13629.5|13619.5|13620.5|13610.5|369
1731473700000|2024-11-13 04:55:00|13627.5|13617.5|13621.5|13611.5|13628.5|13618.5|13620.5|13610.5|390
1731474000000|2024-11-13 05:00:00|13619.5|13609.5|13607.5|13597.5|13636.5|13626.5|13607.5|13597.5|3431
1731474300000|2024-11-13 05:05:00|13609.5|13599.5|13642.5|13632.5|13649.5|13639.5|13609.5|13599.5|2238
1731474600000|2024-11-13 05:10:00|13641.5|13631.5|13616.5|13606.5|13645.5|13635.5|13609.5|13599.5|2045
1731474900000|2024-11-13 05:15:00|13614.5|13604.5|13617.5|13607.5|13621.5|13611.5|13603.5|13593.5|1974
1731475200000|2024-11-13 05:20:00|13615.5|13605.5|13614.5|13604.5|13621.5|13611.5|13602.5|13592.5|1380
1731475500000|2024-11-13 05:25:00|13613.5|13603.5|13618.5|13608.5|13626.5|13616.5|13612.5|13602.5|2514
1731475800000|2024-11-13 05:30:00|13617.5|13607.5|13644.5|13634.5|13644.5|13634.5|13609.5|13599.5|1963
1731476100000|2024-11-13 05:35:00|13645.5|13635.5|13620.5|13610.5|13647.5|13637.5|13612.5|13602.5|2370
1731476400000|2024-11-13 05:40:00|13618.5|13608.5|13628.5|13618.5|13635.5|13625.5|13616.5|13606.5|1779
1731476700000|2024-11-13 05:45:00|13629.5|13619.5|13638.5|13628.5|13643.5|13633.5|13627.5|13617.5|2135
1731477000000|2024-11-13 05:50:00|13637.5|13627.5|13649.5|13639.5|13658.5|13648.5|13635.5|13625.5|2460
1731477300000|2024-11-13 05:55:00|13650.5|13640.5|13663.5|13653.5|13669.5|13659.5|13643.5|13633.5|1634
1731477600000|2024-11-13 06:00:00|13661.5|13651.5|13704.5|13694.5|13708.5|13698.5|13661.5|13651.5|4554
1731477900000|2024-11-13 06:05:00|13705.5|13695.5|13714.5|13704.5|13723.5|13713.5|13671.5|13661.5|5223
1731478200000|2024-11-13 06:10:00|13713.5|13703.5|13709.5|13699.5|13733.5|13723.5|13702.5|13692.5|4271
1731478500000|2024-11-13 06:15:00|13710.5|13700.5|13673.5|13663.5|13713.5|13703.5|13668.5|13658.5|4619
1731478800000|2024-11-13 06:20:00|13675.5|13665.5|13681.5|13671.5|13692.5|13682.5|13670.5|13660.5|2376
1731479100000|2024-11-13 06:25:00|13682.5|13672.5|13663.5|13653.5|13692.5|13682.5|13661.5|13651.5|1627
1731479400000|2024-11-13 06:30:00|13662.5|13652.5|13669.5|13659.5|13671.5|13661.5|13646.5|13636.5|2921
1731479700000|2024-11-13 06:35:00|13668.5|13658.5|13689.5|13679.5|13692.5|13682.5|13664.5|13654.5|2347
1731480000000|2024-11-13 06:40:00|13690.5|13680.5|13693.5|13683.5|13693.5|13683.5|13676.5|13666.5|2415
1731480300000|2024-11-13 06:45:00|13694.5|13684.5|13689.5|13679.5|13694.5|13684.5|13669.5|13659.5|3114
1731480600000|2024-11-13 06:50:00|13688.5|13678.5|13692.5|13682.5|13700.5|13690.5|13678.5|13668.5|3314
1731480900000|2024-11-13 06:55:00|13691.5|13681.5|13681.5|13671.5|13692.5|13682.5|13679.5|13669.5|4092
1731481200000|2024-11-13 07:00:00|13680.5|13670.5|13677.5|13667.5|13685.5|13675.5|13668.5|13658.5|1744
1731481500000|2024-11-13 07:05:00|13678.5|13668.5|13685.5|13675.5|13688.5|13678.5|13677.5|13667.5|769
1731481800000|2024-11-13 07:10:00|13684.5|13674.5|13669.5|13659.5|13686.5|13676.5|13668.5|13658.5|855
1731482100000|2024-11-13 07:15:00|13670.5|13660.5|13672.5|13662.5|13675.5|13665.5|13668.5|13658.5|671
1731482400000|2024-11-13 07:20:00|13673.5|13663.5|13681.5|13671.5|13681.5|13671.5|13672.5|13662.5|508
1731482700000|2024-11-13 07:25:00|13680.5|13670.5|13695.5|13685.5|13698.5|13688.5|13680.5|13670.5|1309
1731483000000|2024-11-13 07:30:00|13696.5|13686.5|13690.5|13680.5|13697.5|13687.5|13684.5|13674.5|533
1731483300000|2024-11-13 07:35:00|13691.5|13681.5|13700.5|13690.5|13702.5|13692.5|13690.5|13680.5|1432
1731483600000|2024-11-13 07:40:00|13701.5|13691.5|13715.5|13705.5|13717.5|13707.5|13701.5|13691.5|1924
1731483900000|2024-11-13 07:45:00|13716.5|13706.5|13706.5|13696.5|13716.5|13706.5|13699.5|13689.5|1037
1731484200000|2024-11-13 07:50:00|13707.5|13697.5|13710.5|13700.5|13712.5|13702.5|13699.5|13689.5|1003
1731484500000|2024-11-13 07:55:00|13707.5|13697.5|13702.5|13692.5|13708.5|13698.5|13697.5|13687.5|1393
1731484800000|2024-11-13 08:00:00|13701.5|13690.5|13691.5|13680.5|13704.5|13693.5|13688.5|13677.5|1427
1731485100000|2024-11-13 08:05:00|13690.5|13678.5|13696.5|13685.5|13701.5|13690.5|13688.5|13677.5|1565
1731485400000|2024-11-13 08:10:00|13697.5|13683.5|13697.5|13686.5|13702.5|13691.5|13693.5|13682.5|992
1731485700000|2024-11-13 08:15:00|13698.5|13687.5|13695.5|13684.5|13700.5|13689.5|13694.5|13683.5|470
1731486000000|2024-11-13 08:20:00|13694.5|13683.5|13699.5|13687.5|13701.5|13690.5|13694.5|13683.5|374
1731486300000|2024-11-13 08:25:00|13698.5|13686.5|13695.5|13684.5|13700.5|13688.5|13693.5|13682.5|388
1731486600000|2024-11-13 08:30:00|13702.3|13678.3|13697.7|13673.7|13704.3|13680.3|13696.7|13672.7|0
1731486900000|2024-11-13 08:35:00|13697.5|13673.5|13700.2|13676.2|13702.1|13678.1|13697.2|13673.2|1204
1731487200000|2024-11-13 08:40:00|13700|13676|13697.9|13673.9|13700|13676|13697|13673|0
1731487500000|2024-11-13 08:45:00|13698.1|13674.1|13702|13678|13702.4|13678.4|13698.1|13674.1|0
1731487800000|2024-11-13 08:50:00|13702.4|13678.4|13703.3|13679.3|13703.5|13679.5|13700.9|13676.9|0
1731488100000|2024-11-13 08:55:00|13703.4|13679.4|13706|13682|13707|13683|13703.3|13679.3|0
1731488400000|2024-11-13 09:00:00|13704.5|13688.5|13699.5|13688.5|13707.5|13691.5|13697.5|13686.5|625
1731488700000|2024-11-13 09:05:00|13700.5|13687.5|13700.5|13689.5|13701.5|13689.5|13697.5|13685.5|315
1731489000000|2024-11-13 09:10:00|13701.5|13687.5|13697.5|13685.5|13701.5|13689.5|13686.5|13674.5|674
1731489300000|2024-11-13 09:15:00|13698.5|13686.5|13716.5|13704.5|13718.5|13707.5|13697.5|13685.5|535
1731489600000|2024-11-13 09:20:00|13715.5|13703.5|13726.5|13715.5|13726.5|13715.5|13710.5|13698.5|373
1731489900000|2024-11-13 09:25:00|13725.5|13714.5|13730.5|13718.5|13731.5|13720.5|13722.5|13711.5|332
1731490200000|2024-11-13 09:30:00|13732.5|13719.5|13731.5|13720.5|13739.5|13727.5|13730.5|13718.5|363
1731490500000|2024-11-13 09:35:00|13732.5|13721.5|13733.5|13722.5|13734.5|13723.5|13729.5|13718.5|224
1731490800000|2024-11-13 09:40:00|13732.5|13721.5|13737.5|13726.5|13738.5|13726.5|13730.5|13719.5|320
1731491100000|2024-11-13 09:45:00|13738.5|13725.5|13747.5|13735.5|13750.5|13739.5|13734.5|13723.5|766
1731491400000|2024-11-13 09:50:00|13746.5|13734.5|13732.5|13720.5|13746.5|13734.5|13729.5|13717.5|370
1731491700000|2024-11-13 09:55:00|13731.5|13718.5|13729.5|13718.5|13732.5|13721.5|13726.5|13715.5|341
1731492000000|2024-11-13 10:00:00|13730.5|13719.5|13717.5|13706.5|13731.5|13719.5|13717.5|13706.5|544
1731492300000|2024-11-13 10:05:00|13718.5|13707.5|13723.5|13712.5|13728.5|13716.5|13718.5|13707.5|399
1731492600000|2024-11-13 10:10:00|13724.5|13713.5|13720.5|13709.5|13725.5|13713.5|13717.5|13705.5|395
1731492900000|2024-11-13 10:15:00|13719.5|13708.5|13719.5|13707.5|13730.5|13718.5|13717.5|13706.5|362
1731493200000|2024-11-13 10:20:00|13718.5|13708.5|13713.5|13701.5|13723.5|13711.5|13712.5|13701.5|562
1731493500000|2024-11-13 10:25:00|13712.5|13700.5|13713.5|13702.5|13715.5|13704.5|13710.5|13699.5|253
1731493800000|2024-11-13 10:30:00|13712.5|13701.5|13709.5|13697.5|13713.5|13701.5|13706.5|13695.5|355
1731494100000|2024-11-13 10:35:00|13708.5|13698.5|13710.5|13699.5|13712.5|13700.5|13708.5|13696.5|192
1731494400000|2024-11-13 10:40:00|13711.5|13700.5|13689.5|13678.5|13712.5|13701.5|13689.5|13678.5|1162
1731494700000|2024-11-13 10:45:00|13690.5|13677.5|13703.5|13692.5|13703.5|13692.5|13688.5|13676.5|816
1731495000000|2024-11-13 10:50:00|13704.5|13693.5|13708.5|13697.5|13714.5|13703.5|13701.5|13690.5|343
1731495300000|2024-11-13 10:55:00|13709.5|13698.5|13705.5|13694.5|13712.5|13701.5|13700.5|13688.5|350
1731495600000|2024-11-13 11:00:00|13706.5|13695.5|13704.5|13692.5|13713.5|13702.5|13702.5|13691.5|335
1731495900000|2024-11-13 11:05:00|13705.5|13693.5|13700.5|13688.5|13706.5|13695.5|13698.5|13687.5|396
1731496200000|2024-11-13 11:10:00|13701.5|13689.5|13706.5|13695.5|13707.5|13695.5|13701.5|13688.5|197
1731496500000|2024-11-13 11:15:00|13707.5|13694.5|13700.5|13689.5|13707.5|13694.5|13698.5|13687.5|281
1731496800000|2024-11-13 11:20:00|13701.5|13690.5|13704.5|13693.5|13708.5|13697.5|13700.5|13689.5|336
1731497100000|2024-11-13 11:25:00|13705.5|13694.5|13703.5|13692.5|13706.5|13695.5|13700.5|13689.5|277
1731497400000|2024-11-13 11:30:00|13702.5|13691.5|13697.5|13686.5|13704.5|13693.5|13696.5|13685.5|142
1731497700000|2024-11-13 11:35:00|13696.5|13685.5|13698.5|13687.5|13700.5|13688.5|13695.5|13684.5|220
1731498000000|2024-11-13 11:40:00|13699.5|13686.5|13695.5|13684.5|13699.5|13688.5|13694.5|13683.5|140
1731498300000|2024-11-13 11:45:00|13696.5|13685.5|13695.5|13684.5|13700.5|13689.5|13695.5|13684.5|209
1731498600000|2024-11-13 11:50:00|13696.5|13683.5|13697.5|13686.5|13698.5|13687.5|13694.5|13682.5|237
1731498900000|2024-11-13 11:55:00|13698.5|13687.5|13695.5|13684.5|13699.5|13688.5|13694.5|13683.5|296
1731499200000|2024-11-13 12:00:00|13696.5|13685.5|13700.5|13689.5|13703.5|13692.5|13696.5|13684.5|313
1731499500000|2024-11-13 12:05:00|13702.5|13691.5|13699.5|13688.5|13704.5|13693.5|13698.5|13686.5|548
1731499800000|2024-11-13 12:10:00|13700.5|13689.5|13698.5|13687.5|13703.5|13692.5|13694.5|13682.5|394
1731500100000|2024-11-13 12:15:00|13700.5|13688.5|13697.5|13685.5|13700.5|13689.5|13694.5|13683.5|289
1731500400000|2024-11-13 12:20:00|13696.5|13686.5|13698.5|13687.5|13701.5|13690.5|13696.5|13686.5|158
1731500700000|2024-11-13 12:25:00|13699.5|13688.5|13700.5|13688.5|13703.5|13692.5|13695.5|13684.5|248
1731501000000|2024-11-13 12:30:00|13701.5|13689.5|13708.5|13696.5|13708.5|13697.5|13695.5|13684.5|311
1731501300000|2024-11-13 12:35:00|13707.5|13697.5|13705.5|13694.5|13719.5|13708.5|13704.5|13693.5|734
1731501600000|2024-11-13 12:40:00|13706.5|13695.5|13701.5|13690.5|13710.5|13699.5|13701.5|13689.5|311
1731501900000|2024-11-13 12:45:00|13702.5|13689.5|13700.5|13689.5|13702.5|13690.5|13696.5|13685.5|285
1731502200000|2024-11-13 12:50:00|13701.5|13688.5|13704.5|13693.5|13711.5|13700.5|13699.5|13687.5|250
1731502500000|2024-11-13 12:55:00|13703.5|13692.5|13700.5|13689.5|13708.5|13697.5|13700.5|13688.5|336
1731502800000|2024-11-13 13:00:00|13701.5|13690.5|13693.5|13682.5|13702.5|13691.5|13692.5|13681.5|347
1731503100000|2024-11-13 13:05:00|13692.5|13681.5|13698.5|13686.5|13698.5|13687.5|13692.5|13680.5|398
1731503400000|2024-11-13 13:10:00|13697.5|13685.5|13692.5|13681.5|13699.5|13688.5|13690.5|13679.5|550
1731503700000|2024-11-13 13:15:00|13693.5|13682.5|13696.5|13685.5|13699.5|13688.5|13693.5|13681.5|363
1731504000000|2024-11-13 13:20:00|13695.5|13684.5|13691.5|13679.5|13696.5|13685.5|13688.5|13677.5|445
1731504300000|2024-11-13 13:25:00|13690.5|13680.5|13697.5|13683.5|13697.5|13685.5|13685.5|13674.5|454
1731504600000|2024-11-13 13:30:00|13696.5|13684.5|13707.5|13696.5|13714.5|13703.5|13696.5|13684.5|1133
1731504900000|2024-11-13 13:35:00|13708.5|13695.5|13703.5|13692.5|13713.5|13702.5|13703.5|13691.5|611
1731505200000|2024-11-13 13:40:00|13704.5|13691.5|13721.5|13710.5|13728.5|13716.5|13703.5|13691.5|963
1731505500000|2024-11-13 13:45:00|13722.5|13711.5|13709.5|13698.5|13724.5|13713.5|13707.5|13696.5|363
1731505800000|2024-11-13 13:50:00|13708.5|13697.5|13715.5|13703.5|13715.5|13704.5|13708.5|13696.5|323
1731506100000|2024-11-13 13:55:00|13714.5|13704.5|13712.5|13700.5|13718.5|13707.5|13710.5|13698.5|463
1731506400000|2024-11-13 14:00:00|13713.5|13701.5|13705.5|13694.5|13713.5|13701.5|13704.5|13693.5|267
1731506700000|2024-11-13 14:05:00|13706.5|13695.5|13703.5|13692.5|13711.5|13700.5|13703.5|13692.5|262
1731507000000|2024-11-13 14:10:00|13704.5|13693.5|13702.5|13691.5|13705.5|13694.5|13698.5|13687.5|248
1731507300000|2024-11-13 14:15:00|13703.5|13692.5|13686.5|13675.5|13703.5|13692.5|13686.5|13674.5|627
1731507600000|2024-11-13 14:20:00|13685.5|13674.5|13684.5|13673.5|13690.5|13678.5|13679.5|13667.5|703
1731507900000|2024-11-13 14:25:00|13685.5|13674.5|13680.5|13669.5|13686.5|13675.5|13675.5|13664.5|630
1731508200000|2024-11-13 14:30:00|13681.5|13670.5|13644.5|13633.5|13685.5|13674.5|13644.5|13633.5|3004
1731508500000|2024-11-13 14:35:00|13643.5|13632.5|13630.5|13619.5|13655.5|13644.5|13629.5|13617.5|1917
1731508800000|2024-11-13 14:40:00|13631.5|13620.5|13645.5|13634.5|13648.5|13636.5|13622.5|13610.5|1925
1731509100000|2024-11-13 14:45:00|13643.5|13633.5|13633.5|13622.5|13644.5|13633.5|13626.5|13615.5|661
1731509400000|2024-11-13 14:50:00|13634.5|13621.5|13613.5|13602.5|13634.5|13621.5|13608.5|13597.5|1670
1731509700000|2024-11-13 14:55:00|13614.5|13601.5|13612.5|13600.5|13620.5|13609.5|13610.5|13598.5|1272
1731510000000|2024-11-13 15:00:00|13611.5|13601.5|13616.5|13605.5|13620.5|13609.5|13609.5|13598.5|1213
1731510300000|2024-11-13 15:05:00|13615.5|13604.5|13619.5|13607.5|13619.5|13607.5|13601.5|13590.5|1523
1731510600000|2024-11-13 15:10:00|13618.5|13606.5|13624.5|13613.5|13630.5|13619.5|13617.5|13606.5|570
1731510900000|2024-11-13 15:15:00|13623.5|13612.5|13627.5|13616.5|13631.5|13620.5|13623.5|13612.5|452
1731511200000|2024-11-13 15:20:00|13626.5|13615.5|13638.5|13626.5|13638.5|13627.5|13623.5|13612.5|693
1731511500000|2024-11-13 15:25:00|13637.5|13627.5|13636.5|13625.5|13642.5|13631.5|13631.5|13620.5|627
1731511800000|2024-11-13 15:30:00|13635.5|13624.5|13641.5|13630.5|13648.5|13637.5|13632.5|13621.5|894
1731512100000|2024-11-13 15:35:00|13642.5|13632.5|13647.5|13635.5|13649.5|13638.5|13639.5|13627.5|690
1731512400000|2024-11-13 15:40:00|13646.5|13634.5|13650.5|13639.5|13653.5|13642.5|13638.5|13627.5|626
1731512700000|2024-11-13 15:45:00|13649.5|13638.5|13642.5|13631.5|13654.5|13643.5|13640.5|13628.5|423
1731513000000|2024-11-13 15:50:00|13641.5|13630.5|13640.5|13629.5|13645.5|13634.5|13635.5|13624.5|329
1731513300000|2024-11-13 15:55:00|13641.5|13630.5|13641.5|13630.5|13645.5|13634.5|13638.5|13627.5|291
1731513600000|2024-11-13 16:00:00|13640.5|13629.5|13637.5|13625.5|13643.5|13632.5|13635.5|13624.5|344
1731513900000|2024-11-13 16:05:00|13636.5|13626.5|13640.5|13629.5|13642.5|13630.5|13633.5|13622.5|273
1731514200000|2024-11-13 16:10:00|13639.5|13628.5|13636.5|13625.5|13641.5|13630.5|13636.5|13624.5|216
1731514500000|2024-11-13 16:15:00|13637.5|13626.5|13630.5|13619.5|13639.5|13628.5|13629.5|13618.5|362
1731514800000|2024-11-13 16:20:00|13629.5|13618.5|13626.5|13615.5|13631.5|13620.5|13626.5|13614.5|323
1731515100000|2024-11-13 16:25:00|13627.5|13616.5|13628.5|13617.5|13629.5|13618.5|13627.5|13615.5|351
1731515400000|2024-11-13 16:30:00|13629.5|13618.5|13636.5|13625.5|13637.5|13625.5|13628.5|13617.5|657
1731515700000|2024-11-13 16:35:00|13637.5|13624.5|13631.5|13620.5|13640.5|13629.5|13630.5|13618.5|360
1731516000000|2024-11-13 16:40:00|13630.5|13619.5|13623.5|13612.5|13632.5|13621.5|13622.5|13611.5|366
1731516300000|2024-11-13 16:45:00|13624.5|13613.5|13628.5|13617.5|13629.5|13618.5|13624.5|13613.5|292
1731516600000|2024-11-13 16:50:00|13629.5|13616.5|13626.5|13615.5|13629.5|13617.5|13625.5|13613.5|169
1731516900000|2024-11-13 16:55:00|13625.5|13614.5|13625.5|13614.5|13627.5|13616.5|13623.5|13611.5|239
1731517200000|2024-11-13 17:00:00|13626.5|13615.5|13621.5|13610.5|13626.5|13615.5|13620.5|13608.5|598
1731517500000|2024-11-13 17:05:00|13622.5|13611.5|13626.5|13615.5|13628.5|13617.5|13621.5|13611.5|506
1731517800000|2024-11-13 17:10:00|13627.5|13616.5|13631.5|13619.5|13631.5|13620.5|13626.5|13615.5|155
1731518100000|2024-11-13 17:15:00|13630.5|13620.5|13623.5|13612.5|13631.5|13620.5|13623.5|13612.5|205
1731518400000|2024-11-13 17:20:00|13624.5|13613.5|13619.5|13608.5|13624.5|13613.5|13619.5|13608.5|202
1731518700000|2024-11-13 17:25:00|13618.5|13607.5|13616.5|13605.5|13619.5|13608.5|13615.5|13604.5|270
1731519000000|2024-11-13 17:30:00|13617.5|13606.5|13617.5|13606.5|13618.5|13607.5|13615.5|13603.5|211
1731519300000|2024-11-13 17:35:00|13618.5|13607.5|13621.5|13610.5|13623.5|13612.5|13618.5|13607.5|287
1731519600000|2024-11-13 17:40:00|13620.5|13609.5|13618.5|13607.5|13621.5|13610.5|13618.5|13607.5|130
1731519900000|2024-11-13 17:45:00|13619.5|13608.5|13622.5|13611.5|13625.5|13613.5|13619.5|13607.5|91
1731520200000|2024-11-13 17:50:00|13623.5|13612.5|13622.5|13611.5|13625.5|13614.5|13620.5|13609.5|158
1731520500000|2024-11-13 17:55:00|13621.5|13610.5|13618.5|13607.5|13622.5|13611.5|13618.5|13606.5|92
1731520800000|2024-11-13 18:00:00|13619.5|13608.5|13619.5|13608.5|13620.5|13609.5|13617.5|13606.5|155
1731521100000|2024-11-13 18:05:00|13618.5|13607.5|13617.5|13605.5|13619.5|13608.5|13614.5|13603.5|357
1731521400000|2024-11-13 18:10:00|13616.5|13604.5|13619.5|13608.5|13620.5|13608.5|13615.5|13604.5|305
1731521700000|2024-11-13 18:15:00|13618.5|13607.5|13614.5|13603.5|13618.5|13608.5|13613.5|13602.5|305
1731522000000|2024-11-13 18:20:00|13613.5|13602.5|13613.5|13602.5|13614.5|13603.5|13612.5|13601.5|191
1731522300000|2024-11-13 18:25:00|13612.5|13601.5|13612.5|13601.5|13613.5|13602.5|13611.5|13600.5|285
1731522600000|2024-11-13 18:30:00|13613.5|13600.5|13614.5|13602.5|13614.5|13603.5|13612.5|13600.5|159
1731522900000|2024-11-13 18:35:00|13613.5|13603.5|13612.5|13600.5|13613.5|13603.5|13611.5|13600.5|167
1731523200000|2024-11-13 18:40:00|13611.5|13601.5|13611.5|13600.5|13612.5|13601.5|13609.5|13598.5|408
1731523500000|2024-11-13 18:45:00|13612.5|13601.5|13613.5|13602.5|13614.5|13602.5|13611.5|13599.5|180
1731523800000|2024-11-13 18:50:00|13612.5|13601.5|13614.5|13603.5|13614.5|13603.5|13612.5|13601.5|164
1731524100000|2024-11-13 18:55:00|13615.5|13604.5|13615.5|13604.5|13616.5|13605.5|13614.5|13602.5|276
1731524400000|2024-11-13 19:00:00|13616.5|13605.5|13621.5|13609.5|13621.5|13610.5|13616.5|13605.5|316
1731524700000|2024-11-13 19:05:00|13622.5|13610.5|13618.5|13606.5|13622.5|13610.5|13618.5|13606.5|203
1731525000000|2024-11-13 19:10:00|13617.5|13607.5|13619.5|13607.5|13620.5|13608.5|13617.5|13606.5|95
1731525300000|2024-11-13 19:15:00|13618.5|13606.5|13612.5|13601.5|13618.5|13607.5|13612.5|13600.5|107
1731525600000|2024-11-13 19:20:00|13613.5|13602.5|13613.5|13602.5|13613.5|13602.5|13610.5|13599.5|184
1731525900000|2024-11-13 19:25:00|13614.5|13603.5|13613.5|13602.5|13615.5|13604.5|13611.5|13600.5|128
1731526200000|2024-11-13 19:30:00|13612.5|13601.5|13613.5|13602.5|13614.5|13603.5|13611.5|13600.5|88
1731526500000|2024-11-13 19:35:00|13615.5|13603.5|13613.5|13602.5|13615.5|13603.5|13612.5|13601.5|88
1731526800000|2024-11-13 19:40:00|13612.5|13601.5|13611.5|13601.5|13613.5|13602.5|13610.5|13599.5|115
1731527100000|2024-11-13 19:45:00|13612|13602|13611|13601|13612.5|13602.5|13610|13600|60
1731527400000|2024-11-13 19:50:00|13612|13602|13612|13602|13613|13603|13610.5|13600.5|108
1731527700000|2024-11-13 19:55:00|13611|13601|13612|13602|13612|13602|13610|13600|137
1731528000000|2024-11-13 20:00:00|13611.5|13601.5|13611|13601|13612|13602|13609.5|13599.5|143
1731528300000|2024-11-13 20:05:00|13611.5|13601.5|13612|13602|13612.5|13602.5|13610.5|13600.5|111
1731528600000|2024-11-13 20:10:00|13612.5|13602.5|13613.5|13603.5|13613.5|13603.5|13611.5|13601.5|69
1731528900000|2024-11-13 20:15:00|13614|13604|13611|13601|13614.5|13604.5|13609|13599|223
1731529200000|2024-11-13 20:20:00|13611.5|13601.5|13612.5|13602.5|13613|13603|13611|13601|115
1731529500000|2024-11-13 20:25:00|13612|13602|13617|13607|13617.5|13607.5|13612|13602|195
1731529800000|2024-11-13 20:30:00|13616|13606|13615.5|13605.5|13619|13609|13614|13604|576
1731530100000|2024-11-13 20:35:00|13616|13606|13613|13603|13616|13606|13612|13602|185
1731530400000|2024-11-13 20:40:00|13613.5|13603.5|13617|13607|13617|13607|13613|13603|158
1731530700000|2024-11-13 20:45:00|13616.5|13606.5|13613.5|13603.5|13616.5|13606.5|13611|13601|309
1731531000000|2024-11-13 20:50:00|13613|13603|13612|13602|13614|13604|13611|13601|123
1731531300000|2024-11-13 20:55:00|13613|13603|13615|13605|13616|13606|13612|13602|269
1731531600000|2024-11-13 21:00:00|13614.5|13604.5|13617|13607|13617|13607|13614.5|13604.5|28
1731531900000|2024-11-13 21:05:00|13617.5|13607.5|13618|13608|13619|13609|13617.5|13607.5|9
1731532200000|2024-11-13 21:10:00|13618.5|13608.5|13621|13611|13621|13611|13618.5|13608.5|56
1731532500000|2024-11-13 21:15:00|13628|13604|13626.8|13602.8|13628.8|13604.8|13625.6|13601.6|0
1731532800000|2024-11-13 21:20:00|13627.2|13603.2|13628.8|13604.8|13628.8|13604.8|13626.8|13602.8|0
1731533100000|2024-11-13 21:25:00|13628.6|13604.6|13628.8|13604.8|13630|13606|13627.2|13603.2|0
1731533400000|2024-11-13 21:30:00|13629|13605|13630.7|13606.7|13631.4|13607.4|13629|13605|0
1731533700000|2024-11-13 21:35:00|13630.8|13606.8|13631.8|13607.8|13632.6|13608.6|13630.3|13606.3|0
1731534000000|2024-11-13 21:40:00|13631.6|13607.6|13632.2|13608.2|13632.6|13608.6|13630.7|13606.7|0
1731534300000|2024-11-13 21:45:00|13631.9|13607.9|13628.7|13604.7|13632|13608|13628.7|13604.7|0
1731534600000|2024-11-13 21:50:00|13628.5|13604.5|13628.6|13604.6|13629|13605|13627.5|13603.5|0
1731534900000|2024-11-13 21:55:00|13628.3|13604.3|13626|13602|13628.6|13604.6|13623.9|13599.9|0
1731535200000|2024-11-13 22:00:00|13625.5|13601.5|13625.7|13601.7|13626.1|13602.1|13625.5|13601.5|0
1731535500000|2024-11-13 22:05:00|13625.8|13601.8|13625.6|13601.6|13625.8|13601.8|13625.2|13601.2|0
1731535800000|2024-11-13 22:10:00|13625.4|13601.4|13624.9|13600.9|13625.4|13601.4|13624.4|13600.4|0
1731536100000|2024-11-13 22:15:00|13625|13601|13625.3|13601.3|13625.5|13601.5|13624.7|13600.7|0
1731536400000|2024-11-13 22:20:00|13624.9|13600.9|13630.1|13606.1|13630.2|13606.2|13624.9|13600.9|0
1731536700000|2024-11-13 22:25:00|13630.3|13606.3|13630.6|13606.6|13630.6|13606.6|13630.3|13606.3|0
1731537000000|2024-11-13 22:30:00|13630.7|13606.7|13630.8|13606.8|13630.8|13606.8|13630.6|13606.6|0
1731537300000|2024-11-13 22:35:00|13630.2|13606.2|13629.8|13605.8|13630.2|13606.2|13629.5|13605.5|0
1731537900000|2024-11-13 22:45:00|13629.9|13605.9|13630.3|13606.3|13630.3|13606.3|13629.9|13605.9|0
1731538200000|2024-11-13 22:50:00|13630.5|13606.5|13630.6|13606.6|13630.8|13606.8|13630.3|13606.3|0
1731538500000|2024-11-13 22:55:00|13630.5|13606.5|13630.6|13606.6|13631.2|13607.2|13630.4|13606.4|0
1731538800000|2024-11-13 23:00:00|13632.4|13608.4|13628.8|13604.8|13632.6|13608.6|13628|13604|0
1731539100000|2024-11-13 23:05:00|13628.9|13604.9|13629.5|13605.5|13631.7|13607.7|13628.9|13604.9|0
1731539400000|2024-11-13 23:10:00|13629.9|13605.9|13628.8|13604.8|13630.3|13606.3|13627.4|13603.4|0
1731539700000|2024-11-13 23:15:00|13629.1|13605.1|13628.6|13604.6|13629.9|13605.9|13628.1|13604.1|0
1731540000000|2024-11-13 23:20:00|13628.7|13604.7|13632.2|13608.2|13632.2|13608.2|13628.7|13604.7|0
1731540300000|2024-11-13 23:25:00|13632.3|13608.3|13633|13609|13633|13609|13631.6|13607.6|0
1731540600000|2024-11-13 23:30:00|13632.6|13608.6|13633|13609|13633|13609|13631.4|13607.4|0
1731540900000|2024-11-13 23:35:00|13632.8|13608.8|13637.9|13613.9|13637.9|13613.9|13632.4|13608.4|0
1731541200000|2024-11-13 23:40:00|13637.7|13613.7|13637.5|13613.5|13638.3|13614.3|13636.7|13612.7|0
1731541500000|2024-11-13 23:45:00|13637.3|13613.3|13636.2|13612.2|13637.3|13613.3|13635.5|13611.5|0
1731541800000|2024-11-13 23:50:00|13636.4|13612.4|13642.4|13618.4|13642.9|13618.9|13636|13612|0
1731542100000|2024-11-13 23:55:00|13642.6|13618.6|13651.9|13627.9|13651.9|13627.9|13641.1|13617.1|0
1731542400000|2024-11-14 00:00:00|13652.2|13628.2|13652.5|13628.5|13653.9|13629.9|13652.1|13628.1|0
1731542700000|2024-11-14 00:05:00|13652.2|13628.2|13647|13623|13652.2|13628.2|13646.3|13622.3|0
1731543000000|2024-11-14 00:10:00|13647.2|13623.2|13645.6|13621.6|13649|13625|13645.2|13621.2|0
1731543300000|2024-11-14 00:15:00|13646|13622|13644|13620|13649|13625|13643.3|13619.3|0
1731543600000|2024-11-14 00:20:00|13643.8|13619.8|13647|13623|13647.1|13623.1|13642.3|13618.3|0
1731543900000|2024-11-14 00:25:00|13646.7|13622.7|13650.2|13626.2|13650.2|13626.2|13646.1|13622.1|0
1731544200000|2024-11-14 00:30:00|13650.1|13626.1|13649.6|13625.6|13650.6|13626.6|13648.4|13624.4|0
1731544500000|2024-11-14 00:35:00|13649.4|13625.4|13649.5|13625.5|13649.8|13625.8|13647.9|13623.9|0
1731544800000|2024-11-14 00:40:00|13649.7|13625.7|13656.1|13632.1|13656.3|13632.3|13649.6|13625.6|0
1731545100000|2024-11-14 00:45:00|13655.9|13631.9|13640.5|13616.5|13657.7|13633.7|13640.1|13616.1|0
1731545400000|2024-11-14 00:50:00|13640.1|13616.1|13639.4|13615.4|13640.3|13616.3|13638.5|13614.5|0
1731545700000|2024-11-14 00:55:00|13639.2|13615.2|13639.2|13615.2|13639.9|13615.9|13638.5|13614.5|0
1731546000000|2024-11-14 01:00:00|13638.9|13614.9|13633.2|13623.2|13649.7|13639.7|13623.7|13613.7|3073
1731546300000|2024-11-14 01:05:00|13633.7|13623.7|13630.2|13620.2|13635.7|13625.7|13619.2|13609.2|1659
1731546600000|2024-11-14 01:10:00|13629.7|13619.7|13628.7|13618.7|13633.7|13623.7|13624.7|13614.7|578
1731546900000|2024-11-14 01:15:00|13628.2|13618.2|13643.2|13633.2|13650.7|13640.7|13624.7|13614.7|2551
1731547200000|2024-11-14 01:20:00|13643.7|13633.7|13632.7|13622.7|13653.2|13643.2|13630.7|13620.7|2745
1731547500000|2024-11-14 01:25:00|13634.7|13624.7|13604.7|13594.7|13635.2|13625.2|13601.7|13591.7|3886
1731547800000|2024-11-14 01:30:00|13603.2|13593.2|13650.7|13640.7|13658.7|13648.7|13596.7|13586.7|16907
1731548100000|2024-11-14 01:35:00|13652.7|13642.7|13661.7|13651.7|13685.7|13675.7|13641.7|13631.7|9195
1731548400000|2024-11-14 01:40:00|13660.7|13650.7|13685.7|13675.7|13706.7|13696.7|13656.7|13646.7|5471
1731548700000|2024-11-14 01:45:00|13686.2|13676.2|13727.2|13717.2|13729.2|13719.2|13679.2|13669.2|5876
1731549000000|2024-11-14 01:50:00|13726.2|13716.2|13697.5|13687.5|13738.2|13728.2|13691.5|13681.5|4695
1731549300000|2024-11-14 01:55:00|13698.5|13688.5|13674.5|13664.5|13699.5|13689.5|13663.5|13653.5|4360
1731549600000|2024-11-14 02:00:00|13673.5|13663.5|13666.5|13656.5|13680.5|13670.5|13657.5|13647.5|4474
1731549900000|2024-11-14 02:05:00|13667.5|13657.5|13682.5|13672.5|13684.5|13674.5|13665.5|13655.5|2893
1731550200000|2024-11-14 02:10:00|13681.5|13671.5|13693.5|13683.5|13694.5|13684.5|13668.5|13658.5|3318
1731550500000|2024-11-14 02:15:00|13695.5|13685.5|13681.5|13671.5|13701.5|13691.5|13670.5|13660.5|3691
1731550800000|2024-11-14 02:20:00|13680.5|13670.5|13666.5|13656.5|13707.5|13697.5|13664.5|13654.5|2909
1731551100000|2024-11-14 02:25:00|13665.5|13655.5|13665.5|13655.5|13673.5|13663.5|13651.5|13641.5|3121
1731551400000|2024-11-14 02:30:00|13666.5|13656.5|13695.5|13685.5|13703.5|13693.5|13663.5|13653.5|2497
1731551700000|2024-11-14 02:35:00|13694.5|13684.5|13682.5|13672.5|13709.5|13699.5|13680.5|13670.5|2551
1731552000000|2024-11-14 02:40:00|13680.5|13670.5|13675.5|13665.5|13683.5|13673.5|13661.5|13651.5|3705
1731552300000|2024-11-14 02:45:00|13677.5|13667.5|13672.5|13662.5|13685.5|13675.5|13659.5|13649.5|2868
1731552600000|2024-11-14 02:50:00|13673.5|13663.5|13669.5|13659.5|13684.5|13674.5|13662.5|13652.5|2342
1731552900000|2024-11-14 02:55:00|13670.5|13660.5|13694.5|13684.5|13696.5|13686.5|13668.5|13658.5|2503
1731553200000|2024-11-14 03:00:00|13693.5|13683.5|13704.5|13694.5|13719.5|13709.5|13689.5|13679.5|3069
1731553500000|2024-11-14 03:05:00|13705.5|13695.5|13720.5|13710.5|13722.5|13712.5|13701.5|13691.5|2554
1731553800000|2024-11-14 03:10:00|13719.5|13709.5|13748.5|13738.5|13759.5|13749.5|13716.5|13706.5|5261
1731554100000|2024-11-14 03:15:00|13746.5|13736.5|13710.5|13700.5|13750.5|13740.5|13710.5|13700.5|2675
1731554400000|2024-11-14 03:20:00|13709.5|13699.5|13725.5|13715.5|13725.5|13715.5|13699.5|13689.5|2247
1731554700000|2024-11-14 03:25:00|13724.5|13714.5|13704.5|13694.5|13727.5|13717.5|13703.5|13693.5|2359
1731555000000|2024-11-14 03:30:00|13703.5|13693.5|13700.5|13690.5|13705.5|13695.5|13698.5|13688.5|621
1731555300000|2024-11-14 03:35:00|13699.5|13689.5|13700.5|13690.5|13700.5|13690.5|13684.5|13674.5|2181
1731555600000|2024-11-14 03:40:00|13699.5|13689.5|13689.5|13679.5|13700.5|13690.5|13686.5|13676.5|746
1731555900000|2024-11-14 03:45:00|13688.5|13678.5|13691.5|13681.5|13694.5|13684.5|13685.5|13675.5|406
1731556200000|2024-11-14 03:50:00|13692.5|13682.5|13701.5|13691.5|13701.5|13691.5|13692.5|13682.5|594
1731556500000|2024-11-14 03:55:00|13700.5|13690.5|13703.5|13693.5|13705.5|13695.5|13698.5|13688.5|425
1731556800000|2024-11-14 04:00:00|13704.5|13694.5|13709.5|13699.5|13709.5|13699.5|13704.5|13694.5|407
1731557100000|2024-11-14 04:05:00|13708.5|13698.5|13717.5|13707.5|13719.5|13709.5|13707.5|13697.5|659
1731557400000|2024-11-14 04:10:00|13718.5|13708.5|13720.5|13710.5|13724.5|13714.5|13717.5|13707.5|501
1731557700000|2024-11-14 04:15:00|13721.5|13711.5|13724.5|13714.5|13725.5|13715.5|13721.5|13711.5|460
1731558000000|2024-11-14 04:20:00|13725.5|13715.5|13724.5|13714.5|13726.5|13716.5|13723.5|13713.5|529
1731558300000|2024-11-14 04:25:00|13725.5|13715.5|13727.5|13717.5|13727.5|13717.5|13724.5|13714.5|631
1731558600000|2024-11-14 04:30:00|13726.5|13716.5|13724.5|13714.5|13727.5|13717.5|13720.5|13710.5|471
1731558900000|2024-11-14 04:35:00|13723.5|13713.5|13725.5|13715.5|13728.5|13718.5|13723.5|13713.5|351
1731559200000|2024-11-14 04:40:00|13726.5|13716.5|13727.5|13717.5|13728.5|13718.5|13721.5|13711.5|410
1731559500000|2024-11-14 04:45:00|13726.5|13716.5|13728.5|13718.5|13728.5|13718.5|13724.5|13714.5|308
1731559800000|2024-11-14 04:50:00|13727.5|13717.5|13728.5|13718.5|13729.5|13719.5|13727.5|13717.5|416
1731560100000|2024-11-14 04:55:00|13727.5|13717.5|13722.5|13712.5|13727.5|13717.5|13722.5|13712.5|531
1731560400000|2024-11-14 05:00:00|13723.5|13713.5|13679.5|13669.5|13726.5|13716.5|13679.5|13669.5|7326
1731560700000|2024-11-14 05:05:00|13682.5|13672.5|13660.5|13650.5|13686.5|13676.5|13652.5|13642.5|2950
1731561000000|2024-11-14 05:10:00|13661.5|13651.5|13649.5|13639.5|13663.5|13653.5|13638.5|13628.5|3403
1731561300000|2024-11-14 05:15:00|13648.5|13638.5|13646.5|13636.5|13665.5|13655.5|13640.5|13630.5|1915
1731561600000|2024-11-14 05:20:00|13647.5|13637.5|13658.5|13648.5|13663.5|13653.5|13646.5|13636.5|3333
1731561900000|2024-11-14 05:25:00|13657.5|13647.5|13650.5|13640.5|13658.5|13648.5|13640.5|13630.5|2420
1731562200000|2024-11-14 05:30:00|13649.5|13639.5|13661.5|13651.5|13670.5|13660.5|13638.5|13628.5|5938
1731562500000|2024-11-14 05:35:00|13660.5|13650.5|13663.5|13653.5|13665.5|13655.5|13645.5|13635.5|2001
1731562800000|2024-11-14 05:40:00|13664.5|13654.5|13664.5|13654.5|13671.5|13661.5|13655.5|13645.5|2094
1731563100000|2024-11-14 05:45:00|13662.5|13652.5|13664.5|13654.5|13672.5|13662.5|13659.5|13649.5|1941
1731563400000|2024-11-14 05:50:00|13663.5|13653.5|13637.5|13627.5|13665.5|13655.5|13636.5|13626.5|2025
1731563700000|2024-11-14 05:55:00|13636.5|13626.5|13656.5|13646.5|13661.5|13651.5|13630.5|13620.5|2879
1731564000000|2024-11-14 06:00:00|13655.5|13645.5|13641.5|13631.5|13658.5|13648.5|13634.5|13624.5|2707
1731564300000|2024-11-14 06:05:00|13640.5|13630.5|13648.5|13638.5|13650.5|13640.5|13627.5|13617.5|3064
1731564600000|2024-11-14 06:10:00|13649.5|13639.5|13642.5|13632.5|13660.5|13650.5|13639.5|13629.5|2364
1731564900000|2024-11-14 06:15:00|13643.5|13633.5|13618.5|13608.5|13648.5|13638.5|13613.5|13603.5|3646
1731565200000|2024-11-14 06:20:00|13619.5|13609.5|13600.5|13590.5|13639.5|13629.5|13594.5|13584.5|6007
1731565500000|2024-11-14 06:25:00|13602.5|13592.5|13625.5|13615.5|13626.5|13616.5|13595.5|13585.5|3787
1731565800000|2024-11-14 06:30:00|13626.5|13616.5|13609.5|13599.5|13626.5|13616.5|13601.5|13591.5|4196
1731566100000|2024-11-14 06:35:00|13611.5|13601.5|13578.5|13568.5|13611.5|13601.5|13571.5|13561.5|4658
1731566400000|2024-11-14 06:40:00|13577.5|13567.5|13582.5|13572.5|13600.5|13590.5|13565.5|13555.5|6905
1731566700000|2024-11-14 06:45:00|13583.5|13573.5|13563.5|13553.5|13597.5|13587.5|13560.5|13550.5|4459
1731567000000|2024-11-14 06:50:00|13564.5|13554.5|13545.5|13535.5|13571.5|13561.5|13529.5|13519.5|9031
1731567300000|2024-11-14 06:55:00|13547.5|13537.5|13550.5|13540.5|13555.5|13545.5|13543.5|13533.5|5919
1731567600000|2024-11-14 07:00:00|13551.5|13541.5|13552.5|13542.5|13560.5|13550.5|13551.5|13541.5|2582
1731567900000|2024-11-14 07:05:00|13551.5|13541.5|13547.5|13537.5|13552.5|13542.5|13535.5|13525.5|1318
1731568200000|2024-11-14 07:10:00|13546.5|13536.5|13520.5|13510.5|13546.5|13536.5|13518.5|13508.5|1853
1731568500000|2024-11-14 07:15:00|13521.5|13511.5|13540.5|13530.5|13541.5|13531.5|13520.5|13510.5|1428
1731568800000|2024-11-14 07:20:00|13541.5|13531.5|13536.5|13526.5|13542.5|13532.5|13530.5|13520.5|1595
1731569100000|2024-11-14 07:25:00|13538.5|13528.5|13535.5|13525.5|13538.5|13528.5|13524.5|13514.5|2183
1731569400000|2024-11-14 07:30:00|13534.5|13524.5|13526.5|13516.5|13537.5|13527.5|13525.5|13515.5|1452
1731569700000|2024-11-14 07:35:00|13525.5|13515.5|13530.5|13520.5|13533.5|13523.5|13525.5|13515.5|910
1731570000000|2024-11-14 07:40:00|13531.5|13521.5|13527.5|13517.5|13534.5|13524.5|13526.5|13516.5|1550
1731570300000|2024-11-14 07:45:00|13528.5|13518.5|13526.5|13516.5|13530.5|13520.5|13523.5|13513.5|2000
1731570600000|2024-11-14 07:50:00|13527.5|13517.5|13516.5|13506.5|13532.5|13522.5|13515.5|13505.5|1973
1731570900000|2024-11-14 07:55:00|13517.5|13507.5|13509.5|13499.5|13522.5|13512.5|13509.5|13499.5|1735
1731571200000|2024-11-14 08:00:00|13510.5|13498.5|13514.5|13503.5|13522.5|13511.5|13507.5|13496.5|1684
1731571500000|2024-11-14 08:05:00|13515.5|13502.5|13521.5|13510.5|13522.5|13510.5|13512.5|13501.5|1289
1731571800000|2024-11-14 08:10:00|13522.5|13511.5|13515.5|13504.5|13524.5|13513.5|13515.5|13503.5|1228
1731572100000|2024-11-14 08:15:00|13516.5|13503.5|13527.5|13516.5|13534.5|13523.5|13515.5|13503.5|1948
1731572400000|2024-11-14 08:20:00|13528.5|13517.5|13534.5|13523.5|13537.5|13526.5|13527.5|13515.5|1240
1731572700000|2024-11-14 08:25:00|13535.5|13524.5|13530.5|13519.5|13549.5|13538.5|13530.5|13519.5|1248
1731573000000|2024-11-14 08:30:00|13543.3|13519.3|13543.8|13519.8|13544.6|13520.6|13542.8|13518.8|0
1731573300000|2024-11-14 08:35:00|13543.6|13519.6|13545.4|13521.4|13549.4|13525.4|13543.2|13519.2|3725
1731573600000|2024-11-14 08:40:00|13545.2|13521.2|13544.6|13520.6|13546|13522|13541.2|13517.2|0
1731573900000|2024-11-14 08:45:00|13544.4|13520.4|13539|13515|13544.4|13520.4|13538.2|13514.2|0
1731574200000|2024-11-14 08:50:00|13539.2|13515.2|13542.6|13518.6|13542.7|13518.7|13539.2|13515.2|0
1731574500000|2024-11-14 08:55:00|13542.9|13518.9|13543.1|13519.1|13543.5|13519.5|13538.4|13514.4|0
1731574800000|2024-11-14 09:00:00|13542.7|13518.7|13530.5|13518.5|13542.7|13528.5|13522.5|13510.5|994
1731575100000|2024-11-14 09:05:00|13531.5|13520.5|13535.5|13523.5|13539.5|13526.5|13529.5|13518.5|436
1731575400000|2024-11-14 09:10:00|13533.5|13522.5|13527.5|13515.5|13536.5|13523.5|13527.5|13515.5|219
1731575700000|2024-11-14 09:15:00|13530.5|13516.5|13541.5|13529.5|13543.5|13531.5|13529.5|13516.5|610
1731576000000|2024-11-14 09:20:00|13540.5|13530.5|13534.5|13522.5|13544.5|13532.5|13534.5|13522.5|284
1731576300000|2024-11-14 09:25:00|13533.5|13521.5|13533.5|13522.5|13535.5|13523.5|13531.5|13520.5|201
1731576600000|2024-11-14 09:30:00|13534.5|13523.5|13538.5|13527.5|13541.5|13530.5|13532.5|13520.5|237
1731576900000|2024-11-14 09:35:00|13539.5|13528.5|13542.5|13531.5|13542.5|13531.5|13536.5|13525.5|300
1731577200000|2024-11-14 09:40:00|13543.5|13532.5|13542.5|13531.5|13544.5|13533.5|13541.5|13530.5|277
1731577500000|2024-11-14 09:45:00|13543.5|13532.5|13540.5|13529.5|13544.5|13532.5|13538.5|13527.5|345
1731577800000|2024-11-14 09:50:00|13541.5|13530.5|13533.5|13522.5|13542.5|13531.5|13533.5|13521.5|405
1731578100000|2024-11-14 09:55:00|13534.5|13523.5|13532.5|13521.5|13537.5|13526.5|13532.5|13521.5|206
1731578400000|2024-11-14 10:00:00|13531.5|13520.5|13536.5|13525.5|13540.5|13528.5|13529.5|13518.5|302
1731578700000|2024-11-14 10:05:00|13537.5|13526.5|13540.5|13529.5|13541.5|13530.5|13534.5|13523.5|254
1731579000000|2024-11-14 10:10:00|13541.5|13528.5|13533.5|13521.5|13541.5|13529.5|13532.5|13521.5|360
1731579300000|2024-11-14 10:15:00|13534.5|13522.5|13535.5|13524.5|13539.5|13528.5|13534.5|13522.5|308
1731579600000|2024-11-14 10:20:00|13534.5|13523.5|13529.5|13518.5|13534.5|13524.5|13528.5|13517.5|228
1731579900000|2024-11-14 10:25:00|13530.5|13517.5|13532.5|13521.5|13534.5|13523.5|13530.5|13517.5|289
1731580200000|2024-11-14 10:30:00|13531.5|13520.5|13530.5|13519.5|13531.5|13520.5|13529.5|13518.5|287
1731580500000|2024-11-14 10:35:00|13531.5|13520.5|13532.5|13521.5|13534.5|13522.5|13530.5|13519.5|246
1731580800000|2024-11-14 10:40:00|13533.5|13522.5|13529.5|13518.5|13534.5|13523.5|13523.5|13511.5|424
1731581100000|2024-11-14 10:45:00|13528.5|13517.5|13529.5|13518.5|13532.5|13521.5|13528.5|13517.5|189
1731581400000|2024-11-14 10:50:00|13528.5|13517.5|13529.5|13518.5|13532.5|13521.5|13528.5|13516.5|242
1731581700000|2024-11-14 10:55:00|13530.5|13519.5|13527.5|13516.5|13532.5|13521.5|13527.5|13516.5|233
1731582000000|2024-11-14 11:00:00|13528.5|13517.5|13522.5|13511.5|13529.5|13518.5|13521.5|13509.5|257
1731582300000|2024-11-14 11:05:00|13523.5|13512.5|13536.5|13525.5|13536.5|13525.5|13523.5|13512.5|386
1731582600000|2024-11-14 11:10:00|13537.5|13526.5|13530.5|13519.5|13538.5|13527.5|13528.5|13517.5|339
1731582900000|2024-11-14 11:15:00|13531.5|13520.5|13535.5|13524.5|13536.5|13524.5|13531.5|13520.5|201
1731583200000|2024-11-14 11:20:00|13536.5|13525.5|13540.5|13529.5|13548.5|13537.5|13536.5|13525.5|553
1731583500000|2024-11-14 11:25:00|13539.5|13528.5|13536.5|13525.5|13540.5|13528.5|13532.5|13520.5|288
1731583800000|2024-11-14 11:30:00|13537.5|13526.5|13527.5|13516.5|13537.5|13526.5|13527.5|13516.5|258
1731584100000|2024-11-14 11:35:00|13528.5|13515.5|13528.5|13517.5|13530.5|13519.5|13526.5|13515.5|220
1731584400000|2024-11-14 11:40:00|13527.5|13516.5|13528.5|13516.5|13528.5|13517.5|13524.5|13513.5|442
1731584700000|2024-11-14 11:45:00|13527.5|13517.5|13526.5|13515.5|13528.5|13517.5|13522.5|13511.5|328
1731585000000|2024-11-14 11:50:00|13527.5|13516.5|13526.5|13515.5|13530.5|13519.5|13524.5|13512.5|302
1731585300000|2024-11-14 11:55:00|13527.5|13516.5|13522.5|13511.5|13527.5|13516.5|13521.5|13510.5|194
1731585600000|2024-11-14 12:00:00|13523.5|13510.5|13522.5|13511.5|13525.5|13514.5|13521.5|13510.5|262
1731585900000|2024-11-14 12:05:00|13523.5|13512.5|13516.5|13505.5|13524.5|13513.5|13516.5|13505.5|391
1731586200000|2024-11-14 12:10:00|13515.5|13504.5|13515.5|13504.5|13515.5|13504.5|13512.5|13501.5|342
1731586500000|2024-11-14 12:15:00|13514.5|13503.5|13513.5|13502.5|13516.5|13504.5|13513.5|13502.5|264
1731586800000|2024-11-14 12:20:00|13512.5|13501.5|13511.5|13500.5|13513.5|13502.5|13510.5|13499.5|375
1731587100000|2024-11-14 12:25:00|13510.5|13499.5|13512.5|13501.5|13513.5|13502.5|13510.5|13499.5|332
1731587400000|2024-11-14 12:30:00|13513.5|13502.5|13508.5|13497.5|13514.5|13503.5|13507.5|13496.5|377
1731587700000|2024-11-14 12:35:00|13507.5|13496.5|13510.5|13499.5|13511.5|13500.5|13506.5|13495.5|461
1731588000000|2024-11-14 12:40:00|13511.5|13500.5|13513.5|13502.5|13515.5|13504.5|13508.5|13497.5|461
1731588300000|2024-11-14 12:45:00|13512.5|13501.5|13512.5|13501.5|13518.5|13507.5|13510.5|13499.5|484
1731588600000|2024-11-14 12:50:00|13513.5|13502.5|13508.5|13497.5|13513.5|13502.5|13508.5|13497.5|333
1731588900000|2024-11-14 12:55:00|13509.5|13498.5|13512.5|13501.5|13513.5|13502.5|13509.5|13498.5|215
1731589200000|2024-11-14 13:00:00|13511.5|13500.5|13512.5|13501.5|13517.5|13506.5|13510.5|13499.5|275
1731589500000|2024-11-14 13:05:00|13513.5|13502.5|13519.5|13508.5|13527.5|13516.5|13512.5|13501.5|752
1731589800000|2024-11-14 13:10:00|13520.5|13509.5|13522.5|13511.5|13526.5|13514.5|13516.5|13505.5|388
1731590100000|2024-11-14 13:15:00|13523.5|13510.5|13528.5|13517.5|13528.5|13517.5|13521.5|13510.5|692
1731590400000|2024-11-14 13:20:00|13526.5|13515.5|13531.5|13520.5|13532.5|13521.5|13524.5|13513.5|350
1731590700000|2024-11-14 13:25:00|13532.5|13521.5|13527.5|13514.5|13532.5|13521.5|13522.5|13511.5|401
1731591000000|2024-11-14 13:30:00|13526.5|13515.5|13518.5|13507.5|13527.5|13516.5|13513.5|13502.5|562
1731591300000|2024-11-14 13:35:00|13519.5|13508.5|13517.5|13506.5|13520.5|13508.5|13510.5|13499.5|361
1731591600000|2024-11-14 13:40:00|13518.5|13507.5|13514.5|13503.5|13521.5|13510.5|13514.5|13503.5|306
1731591900000|2024-11-14 13:45:00|13515.5|13504.5|13517.5|13506.5|13519.5|13508.5|13509.5|13498.5|388
1731592200000|2024-11-14 13:50:00|13518.5|13507.5|13533.5|13521.5|13534.5|13522.5|13516.5|13505.5|841
1731592500000|2024-11-14 13:55:00|13534.5|13522.5|13517.5|13506.5|13534.5|13523.5|13516.5|13505.5|360
1731592800000|2024-11-14 14:00:00|13516.5|13505.5|13514.5|13503.5|13518.5|13507.5|13512.5|13501.5|313
1731593100000|2024-11-14 14:05:00|13515.5|13504.5|13516.5|13505.5|13520.5|13509.5|13513.5|13502.5|444
1731593400000|2024-11-14 14:10:00|13515.5|13504.5|13516.5|13505.5|13521.5|13510.5|13514.5|13503.5|404
1731593700000|2024-11-14 14:15:00|13517.5|13506.5|13515.5|13504.5|13519.5|13507.5|13513.5|13502.5|490
1731594000000|2024-11-14 14:20:00|13516.5|13505.5|13514.5|13503.5|13517.5|13506.5|13512.5|13501.5|392
1731594300000|2024-11-14 14:25:00|13513.5|13502.5|13517.5|13505.5|13521.5|13510.5|13513.5|13502.5|511
1731594600000|2024-11-14 14:30:00|13518.5|13506.5|13523.5|13512.5|13530.5|13518.5|13505.5|13494.5|2225
1731594900000|2024-11-14 14:35:00|13522.5|13511.5|13518.5|13507.5|13538.5|13526.5|13516.5|13505.5|1361
1731595200000|2024-11-14 14:40:00|13520.5|13508.5|13498.5|13487.5|13525.5|13514.5|13498.5|13487.5|1378
1731595500000|2024-11-14 14:45:00|13499.5|13488.5|13474.5|13463.5|13501.5|13490.5|13471.5|13459.5|2196
1731595800000|2024-11-14 14:50:00|13475.5|13464.5|13457.5|13446.5|13481.5|13469.5|13457.5|13446.5|1649
1731596100000|2024-11-14 14:55:00|13456.5|13445.5|13452.5|13441.5|13460.5|13448.5|13447.5|13436.5|2053
1731596400000|2024-11-14 15:00:00|13451.5|13440.5|13461.5|13450.5|13468.5|13457.5|13451.5|13440.5|1739
1731596700000|2024-11-14 15:05:00|13462.5|13451.5|13452.5|13440.5|13466.5|13454.5|13451.5|13440.5|1335
1731597000000|2024-11-14 15:10:00|13451.5|13441.5|13454.5|13443.5|13463.5|13451.5|13450.5|13438.5|1606
1731597300000|2024-11-14 15:15:00|13455.5|13442.5|13450.5|13439.5|13457.5|13446.5|13450.5|13439.5|1227
1731597600000|2024-11-14 15:20:00|13451.5|13440.5|13463.5|13452.5|13467.5|13456.5|13450.5|13439.5|1539
1731597900000|2024-11-14 15:25:00|13464.5|13453.5|13472.5|13460.5|13483.5|13472.5|13464.5|13453.5|1879
1731598200000|2024-11-14 15:30:00|13471.5|13461.5|13477.5|13466.5|13480.5|13469.5|13471.5|13460.5|673
1731598500000|2024-11-14 15:35:00|13476.5|13465.5|13479.5|13468.5|13483.5|13472.5|13476.5|13465.5|726
1731598800000|2024-11-14 15:40:00|13480.5|13467.5|13480.5|13469.5|13483.5|13472.5|13476.5|13465.5|510
1731599100000|2024-11-14 15:45:00|13481.5|13470.5|13486.5|13475.5|13490.5|13479.5|13479.5|13467.5|856
1731599400000|2024-11-14 15:50:00|13487.5|13474.5|13485.5|13473.5|13493.5|13482.5|13481.5|13470.5|591
1731599700000|2024-11-14 15:55:00|13484.5|13474.5|13479.5|13467.5|13485.5|13474.5|13476.5|13465.5|581
1731600000000|2024-11-14 16:00:00|13478.5|13466.5|13472.5|13461.5|13482.5|13471.5|13471.5|13459.5|494
1731600300000|2024-11-14 16:05:00|13473.5|13462.5|13479.5|13468.5|13481.5|13470.5|13471.5|13460.5|513
1731600600000|2024-11-14 16:10:00|13478.5|13467.5|13474.5|13463.5|13479.5|13468.5|13474.5|13463.5|435
1731600900000|2024-11-14 16:15:00|13473.5|13462.5|13474.5|13463.5|13477.5|13466.5|13473.5|13462.5|538
1731601200000|2024-11-14 16:20:00|13475.5|13464.5|13473.5|13462.5|13476.5|13465.5|13471.5|13460.5|1260
1731601500000|2024-11-14 16:25:00|13474.5|13463.5|13478.5|13467.5|13480.5|13469.5|13473.5|13462.5|464
1731601800000|2024-11-14 16:30:00|13477.5|13466.5|13480.5|13469.5|13483.5|13471.5|13477.5|13466.5|521
1731602100000|2024-11-14 16:35:00|13481.5|13470.5|13473.5|13462.5|13481.5|13470.5|13472.5|13461.5|363
1731602400000|2024-11-14 16:40:00|13472.5|13461.5|13470.5|13459.5|13475.5|13464.5|13469.5|13458.5|383
1731602700000|2024-11-14 16:45:00|13471.5|13458.5|13470.5|13459.5|13474.5|13463.5|13470.5|13458.5|290
1731603000000|2024-11-14 16:50:00|13471.5|13460.5|13464.5|13453.5|13473.5|13461.5|13464.5|13453.5|482
1731603300000|2024-11-14 16:55:00|13463.5|13452.5|13464.5|13453.5|13466.5|13455.5|13463.5|13452.5|397
1731603600000|2024-11-14 17:00:00|13465.5|13454.5|13461.5|13450.5|13465.5|13454.5|13459.5|13448.5|562
1731603900000|2024-11-14 17:05:00|13460.5|13449.5|13457.5|13446.5|13462.5|13451.5|13457.5|13446.5|418
1731604200000|2024-11-14 17:10:00|13458.5|13447.5|13455.5|13444.5|13459.5|13448.5|13455.5|13444.5|390
1731604500000|2024-11-14 17:15:00|13454.5|13443.5|13454.5|13443.5|13455.5|13444.5|13451.5|13440.5|481
1731604800000|2024-11-14 17:20:00|13453.5|13442.5|13451.5|13440.5|13455.5|13444.5|13451.5|13440.5|329
1731605100000|2024-11-14 17:25:00|13450.5|13439.5|13452.5|13441.5|13454.5|13443.5|13450.5|13439.5|377
1731605400000|2024-11-14 17:30:00|13451.5|13440.5|13450.5|13439.5|13452.5|13441.5|13450.5|13439.5|332
1731605700000|2024-11-14 17:35:00|13451.5|13440.5|13451.5|13440.5|13452.5|13441.5|13450.5|13439.5|342
1731606000000|2024-11-14 17:40:00|13452.5|13439.5|13455.5|13444.5|13455.5|13444.5|13450.5|13439.5|446
1731606300000|2024-11-14 17:45:00|13456.5|13443.5|13449.5|13438.5|13456.5|13445.5|13449.5|13438.5|449
1731606600000|2024-11-14 17:50:00|13450.5|13439.5|13454.5|13443.5|13454.5|13443.5|13450.5|13439.5|503
1731606900000|2024-11-14 17:55:00|13453.5|13442.5|13452.5|13441.5|13455.5|13444.5|13452.5|13441.5|331
1731607200000|2024-11-14 18:00:00|13453.5|13440.5|13455.5|13444.5|13455.5|13444.5|13448.5|13437.5|525
1731607500000|2024-11-14 18:05:00|13454.5|13443.5|13456.5|13445.5|13460.5|13449.5|13454.5|13443.5|449
1731607800000|2024-11-14 18:10:00|13457.5|13446.5|13455.5|13444.5|13458.5|13447.5|13455.5|13443.5|236
1731608100000|2024-11-14 18:15:00|13454.5|13443.5|13454.5|13442.5|13456.5|13444.5|13452.5|13441.5|283
1731608400000|2024-11-14 18:20:00|13453.5|13443.5|13452.5|13441.5|13454.5|13443.5|13451.5|13440.5|245
1731608700000|2024-11-14 18:25:00|13451.5|13440.5|13452.5|13440.5|13455.5|13444.5|13451.5|13440.5|259
1731609000000|2024-11-14 18:30:00|13453.5|13441.5|13451.5|13440.5|13453.5|13442.5|13450.5|13439.5|280
1731609300000|2024-11-14 18:35:00|13450.5|13439.5|13451.5|13440.5|13453.5|13442.5|13450.5|13439.5|234
1731609600000|2024-11-14 18:40:00|13452.5|13441.5|13452.5|13441.5|13454.5|13443.5|13452.5|13440.5|284
1731609900000|2024-11-14 18:45:00|13453.5|13442.5|13452.5|13441.5|13453.5|13442.5|13451.5|13440.5|218
1731610200000|2024-11-14 18:50:00|13451.5|13440.5|13451.5|13439.5|13455.5|13444.5|13449.5|13437.5|464
1731610500000|2024-11-14 18:55:00|13450.5|13440.5|13448.5|13437.5|13451.5|13440.5|13448.5|13437.5|311
1731610800000|2024-11-14 19:00:00|13449.5|13438.5|13462.5|13451.5|13464.5|13453.5|13449.5|13438.5|254
1731611100000|2024-11-14 19:05:00|13463.5|13452.5|13464.5|13453.5|13465.5|13453.5|13463.5|13451.5|142
1731611400000|2024-11-14 19:10:00|13465.5|13454.5|13464.5|13453.5|13468.5|13457.5|13464.5|13453.5|223
1731611700000|2024-11-14 19:15:00|13465.5|13454.5|13465.5|13454.5|13466.5|13455.5|13463.5|13452.5|113
1731612000000|2024-11-14 19:20:00|13466.5|13455.5|13465.5|13454.5|13466.5|13455.5|13463.5|13452.5|126
1731612300000|2024-11-14 19:25:00|13466.5|13455.5|13466.5|13455.5|13467.5|13456.5|13465.5|13454.5|104
1731612600000|2024-11-14 19:30:00|13467.5|13454.5|13469.5|13457.5|13469.5|13458.5|13465.5|13454.5|307
1731612900000|2024-11-14 19:35:00|13470.5|13458.5|13472.5|13461.5|13474.5|13462.5|13469.5|13458.5|140
1731613200000|2024-11-14 19:40:00|13471.5|13460.5|13468|13458|13474.5|13463.5|13468|13457.5|171
1731613500000|2024-11-14 19:45:00|13467.5|13457.5|13464|13454|13468|13458|13463|13453|206
1731613800000|2024-11-14 19:50:00|13464.5|13454.5|13474|13464|13474.5|13464.5|13464.5|13454.5|170
1731614100000|2024-11-14 19:55:00|13474.5|13464.5|13470|13460|13477|13467|13470|13460|148
1731614400000|2024-11-14 20:00:00|13471|13461|13462|13452|13471|13461|13462|13452|223
1731614700000|2024-11-14 20:05:00|13462.5|13452.5|13460|13450|13465|13455|13455|13445|663
1731615000000|2024-11-14 20:10:00|13462|13452|13465|13455|13468|13458|13461.5|13451.5|95
1731615300000|2024-11-14 20:15:00|13466|13456|13472|13462|13473|13463|13465|13455|132
1731615600000|2024-11-14 20:20:00|13472.5|13462.5|13467|13457|13472.5|13462.5|13464|13454|190
1731615900000|2024-11-14 20:25:00|13467.5|13457.5|13472|13462|13472|13462|13466.5|13456.5|59
1731616200000|2024-11-14 20:30:00|13472.5|13462.5|13468|13458|13476|13466|13465|13455|330
1731616500000|2024-11-14 20:35:00|13468.5|13458.5|13466|13456|13470|13460|13465|13455|157
1731616800000|2024-11-14 20:40:00|13466.5|13456.5|13463|13453|13469|13459|13463|13453|127
1731617100000|2024-11-14 20:45:00|13462.5|13452.5|13460|13450|13464|13454|13459|13449|187
1731617400000|2024-11-14 20:50:00|13460.5|13450.5|13463|13453|13466.5|13456.5|13460.5|13450.5|173
1731617700000|2024-11-14 20:55:00|13464|13454|13465|13455|13469|13459|13461|13451|341
1731618000000|2024-11-14 21:00:00|13465.5|13455.5|13469.5|13459.5|13471|13461|13464.5|13454.5|63
1731618300000|2024-11-14 21:05:00|13470|13460|13472|13462|13473|13463|13469.5|13459.5|73
1731618600000|2024-11-14 21:10:00|13472.5|13462.5|13473|13463|13474|13464|13472.5|13462.5|24
1731618900000|2024-11-14 21:15:00|13478.5|13454.5|13485.8|13461.8|13486.6|13462.6|13478.3|13454.3|0
1731619200000|2024-11-14 21:20:00|13486.2|13462.2|13485.8|13461.8|13490.5|13466.5|13485.4|13461.4|0
1731619500000|2024-11-14 21:25:00|13486.2|13462.2|13490|13466|13490.8|13466.8|13485.6|13461.6|0
1731619800000|2024-11-14 21:30:00|13490.4|13466.4|13492.7|13468.7|13493.1|13469.1|13489.6|13465.6|0
1731620100000|2024-11-14 21:35:00|13493|13469|13493.7|13469.7|13494.8|13470.8|13492.7|13468.7|0
1731620400000|2024-11-14 21:40:00|13494|13470|13494|13470|13495.6|13471.6|13492.9|13468.9|0
1731620700000|2024-11-14 21:45:00|13494.2|13470.2|13494.4|13470.4|13496.4|13472.4|13494|13470|0
1731621000000|2024-11-14 21:50:00|13494.6|13470.6|13495.6|13471.6|13496|13472|13494.4|13470.4|0
1731621300000|2024-11-14 21:55:00|13496|13472|13495.2|13471.2|13496.4|13472.4|13493.7|13469.7|0
1731621600000|2024-11-14 22:00:00|13494.9|13470.9|13495.3|13471.3|13496|13472|13494.3|13470.3|0
1731621900000|2024-11-14 22:05:00|13495.8|13471.8|13495.8|13471.8|13496|13472|13495.8|13471.8|0
1731622200000|2024-11-14 22:10:00|13495.7|13471.7|13495.7|13471.7|13495.8|13471.8|13495.7|13471.7|0
1731622500000|2024-11-14 22:15:00|13495.6|13471.6|13495.5|13471.5|13496.2|13472.2|13495.2|13471.2|0
1731622800000|2024-11-14 22:20:00|13495.7|13471.7|13495.3|13471.3|13495.7|13471.7|13495|13471|0
1731623100000|2024-11-14 22:25:00|13496|13472|13494|13470|13496|13472|13493.6|13469.6|0
1731623400000|2024-11-14 22:30:00|13493.4|13469.4|13493.2|13469.2|13493.4|13469.4|13492.8|13468.8|0
1731623700000|2024-11-14 22:35:00|13493.3|13469.3|13494|13470|13494|13470|13493.2|13469.2|0
1731624000000|2024-11-14 22:40:00|13494.1|13470.1|13494.3|13470.3|13494.4|13470.4|13494|13470|0
1731624300000|2024-11-14 22:45:00|13494.2|13470.2|13494.8|13470.8|13494.8|13470.8|13494|13470|0
1731624600000|2024-11-14 22:50:00|13494.9|13470.9|13487.5|13463.5|13495|13471|13487.5|13463.5|0
1731624900000|2024-11-14 22:55:00|13487.4|13463.4|13487.7|13463.7|13489|13465|13486.3|13462.3|0
1731625200000|2024-11-14 23:00:00|13488.6|13464.6|13484.8|13460.8|13491.1|13467.1|13483.8|13459.8|0
1731625500000|2024-11-14 23:05:00|13485|13461|13482.2|13458.2|13485.8|13461.8|13482|13458|0
1731625800000|2024-11-14 23:10:00|13482.8|13458.8|13478.6|13454.6|13483.6|13459.6|13476.6|13452.6|0
1731626100000|2024-11-14 23:15:00|13478.2|13454.2|13477.8|13453.8|13479|13455|13475.9|13451.9|0
1731626400000|2024-11-14 23:20:00|13477.4|13453.4|13477.8|13453.8|13479|13455|13477.4|13453.4|0
1731626700000|2024-11-14 23:25:00|13478.2|13454.2|13478.2|13454.2|13479|13455|13477.4|13453.4|0
1731627000000|2024-11-14 23:30:00|13478.4|13454.4|13482.7|13458.7|13483.1|13459.1|13478|13454|0
1731627300000|2024-11-14 23:35:00|13483|13459|13482.9|13458.9|13483.6|13459.6|13481.7|13457.7|0
1731627600000|2024-11-14 23:40:00|13482.7|13458.7|13482.1|13458.1|13482.9|13458.9|13480.9|13456.9|0
1731627900000|2024-11-14 23:45:00|13482.3|13458.3|13479|13455|13484.1|13460.1|13478.6|13454.6|0
1731628200000|2024-11-14 23:50:00|13478.8|13454.8|13478.9|13454.9|13481.3|13457.3|13478.5|13454.5|0
1731628500000|2024-11-14 23:55:00|13479.3|13455.3|13480.5|13456.5|13481.5|13457.5|13479.1|13455.1|0
1731628800000|2024-11-15 00:00:00|13480.1|13456.1|13480.7|13456.7|13481.1|13457.1|13478.3|13454.3|0
1731629100000|2024-11-15 00:05:00|13480.9|13456.9|13479.3|13455.3|13480.9|13456.9|13477.8|13453.8|0
1731629400000|2024-11-15 00:10:00|13479.1|13455.1|13479.7|13455.7|13480.9|13456.9|13478.9|13454.9|0
1731629700000|2024-11-15 00:15:00|13480.1|13456.1|13481.6|13457.6|13482.6|13458.6|13479.9|13455.9|0
1731630000000|2024-11-15 00:20:00|13481.4|13457.4|13480.1|13456.1|13483.1|13459.1|13476.9|13452.9|0
1731630300000|2024-11-15 00:25:00|13479.9|13455.9|13478.7|13454.7|13480.5|13456.5|13476.8|13452.8|0
1731630600000|2024-11-15 00:30:00|13478.6|13454.6|13477.6|13453.6|13480|13456|13475.9|13451.9|0
1731630900000|2024-11-15 00:35:00|13477.7|13453.7|13473.5|13449.5|13477.9|13453.9|13472.8|13448.8|0
1731631200000|2024-11-15 00:40:00|13473.2|13449.2|13470.7|13446.7|13475.1|13451.1|13469.7|13445.7|0
1731631500000|2024-11-15 00:45:00|13470.4|13446.4|13474.1|13450.1|13474.4|13450.4|13470.4|13446.4|0
1731631800000|2024-11-15 00:50:00|13474.2|13450.2|13473.5|13449.5|13474.9|13450.9|13472.2|13448.2|0
1731632100000|2024-11-15 00:55:00|13473.4|13449.4|13474.6|13450.6|13475.4|13451.4|13472.5|13448.5|0
1731632400000|2024-11-15 01:00:00|13474.5|13450.5|13487.6|13477.6|13495.1|13485.1|13474|13450|3233
1731632700000|2024-11-15 01:05:00|13487.1|13477.1|13486.6|13476.6|13491.6|13481.6|13480.6|13470.6|1596
1731633000000|2024-11-15 01:10:00|13486.1|13476.1|13496.6|13486.6|13500.6|13490.6|13483.6|13473.6|1470
1731633300000|2024-11-15 01:15:00|13497.6|13487.6|13489.1|13479.1|13510.6|13500.6|13488.1|13478.1|2329
1731633600000|2024-11-15 01:20:00|13490.1|13480.1|13503.6|13493.6|13503.6|13493.6|13482.6|13472.6|2684
1731633900000|2024-11-15 01:25:00|13501.6|13491.6|13527.6|13517.6|13538.1|13528.1|13494.6|13484.6|2799
1731634200000|2024-11-15 01:30:00|13526.6|13516.6|13501.6|13491.6|13552.1|13542.1|13492.1|13482.1|23519
1731634500000|2024-11-15 01:35:00|13502.1|13492.1|13491.6|13481.6|13520.6|13510.6|13475.6|13465.6|13734
1731634800000|2024-11-15 01:40:00|13492.1|13482.1|13441.6|13431.6|13495.6|13485.6|13436.6|13426.6|13370
1731635100000|2024-11-15 01:45:00|13442.6|13432.6|13427.1|13417.1|13451.1|13441.1|13418.1|13408.1|12285
1731635400000|2024-11-15 01:50:00|13426.1|13416.1|13427.1|13417.1|13430.1|13420.1|13401.1|13391.1|9447
1731635700000|2024-11-15 01:55:00|13428.1|13418.1|13457.1|13447.1|13477.1|13467.1|13416.1|13406.1|8390
1731636000000|2024-11-15 02:00:00|13458.1|13448.1|13492.1|13482.1|13504.1|13494.1|13457.1|13447.1|6405
1731636300000|2024-11-15 02:05:00|13491.1|13481.1|13510.1|13500.1|13510.1|13500.1|13488.1|13478.1|5805
1731636600000|2024-11-15 02:10:00|13509.1|13499.1|13516.1|13506.1|13516.1|13506.1|13491.1|13481.1|5116
1731636900000|2024-11-15 02:15:00|13515.1|13505.1|13522.1|13512.1|13543.1|13533.1|13514.1|13504.1|8098
1731637200000|2024-11-15 02:20:00|13521.1|13511.1|13540.1|13530.1|13540.1|13530.1|13509.1|13499.1|3284
1731637500000|2024-11-15 02:25:00|13541.1|13531.1|13516.1|13506.1|13569.1|13559.1|13516.1|13506.1|5683
1731637800000|2024-11-15 02:30:00|13517.1|13507.1|13511.1|13501.1|13519.1|13509.1|13494.1|13484.1|4136
1731638100000|2024-11-15 02:35:00|13510.1|13500.1|13493.1|13483.1|13514.1|13504.1|13491.1|13481.1|3541
1731638400000|2024-11-15 02:40:00|13495.1|13485.1|13518.1|13508.1|13526.1|13516.1|13491.1|13481.1|4400
1731638700000|2024-11-15 02:45:00|13519.1|13509.1|13546.1|13536.1|13558.1|13548.1|13511.1|13501.1|4665
1731639000000|2024-11-15 02:50:00|13545.1|13535.1|13559.1|13549.1|13559.1|13549.1|13536.1|13526.1|3686
1731639300000|2024-11-15 02:55:00|13560.1|13550.1|13563.1|13553.1|13563.1|13553.1|13543.1|13533.1|3658
1731639600000|2024-11-15 03:00:00|13561.1|13551.1|13541.1|13531.1|13563.1|13553.1|13533.1|13523.1|3811
1731639900000|2024-11-15 03:05:00|13540.1|13530.1|13525.1|13515.1|13545.1|13535.1|13521.1|13511.1|2852
1731640200000|2024-11-15 03:10:00|13524.1|13514.1|13512.1|13502.1|13533.1|13523.1|13508.1|13498.1|3886
1731640500000|2024-11-15 03:15:00|13510.1|13500.1|13513.1|13503.1|13533.1|13523.1|13506.1|13496.1|2803
1731640800000|2024-11-15 03:20:00|13512.1|13502.1|13510.1|13500.1|13518.1|13508.1|13500.1|13490.1|3394
1731641100000|2024-11-15 03:25:00|13508.1|13498.1|13517.1|13507.1|13522.1|13512.1|13499.1|13489.1|3430
1731641400000|2024-11-15 03:30:00|13518.1|13508.1|13521.1|13511.1|13521.1|13511.1|13511.1|13501.1|543
1731641700000|2024-11-15 03:35:00|13520.1|13510.1|13524.1|13514.1|13525.1|13515.1|13518.1|13508.1|463
1731642000000|2024-11-15 03:40:00|13525.1|13515.1|13519.1|13509.1|13528.1|13518.1|13518.1|13508.1|387
1731642300000|2024-11-15 03:45:00|13518.1|13508.1|13519.1|13509.1|13521.1|13511.1|13515.1|13505.1|469
1731642600000|2024-11-15 03:50:00|13517.1|13507.1|13508.1|13498.1|13520.1|13510.1|13505.1|13495.1|1132
1731642900000|2024-11-15 03:55:00|13509.1|13499.1|13514.1|13504.1|13515.1|13505.1|13508.1|13498.1|369
1731643200000|2024-11-15 04:00:00|13513.1|13503.1|13512.1|13502.1|13518.1|13508.1|13511.1|13501.1|306
1731643500000|2024-11-15 04:05:00|13513.1|13503.1|13514.1|13504.1|13515.1|13505.1|13510.1|13500.1|342
1731643800000|2024-11-15 04:10:00|13513.1|13503.1|13515.1|13505.1|13518.1|13508.1|13513.1|13503.1|328
1731644100000|2024-11-15 04:15:00|13514.1|13504.1|13515.1|13505.1|13517.1|13507.1|13514.1|13504.1|286
1731644400000|2024-11-15 04:20:00|13516.1|13506.1|13516.1|13506.1|13518.1|13508.1|13514.1|13504.1|191
1731644700000|2024-11-15 04:25:00|13517.1|13507.1|13514.1|13504.1|13517.1|13507.1|13512.1|13502.1|264
1731645000000|2024-11-15 04:30:00|13513.1|13503.1|13517.1|13507.1|13517.1|13507.1|13512.1|13502.1|301
1731645300000|2024-11-15 04:35:00|13516.1|13506.1|13513.1|13503.1|13518.1|13508.1|13511.1|13501.1|313
1731645600000|2024-11-15 04:40:00|13512.1|13502.1|13512.1|13502.1|13513.1|13503.1|13508.1|13498.1|414
1731645900000|2024-11-15 04:45:00|13513.1|13503.1|13511.1|13501.1|13513.1|13503.1|13511.1|13501.1|215
1731646200000|2024-11-15 04:50:00|13512.1|13502.1|13518.1|13508.1|13521.1|13511.1|13512.1|13502.1|498
1731646500000|2024-11-15 04:55:00|13519.1|13509.1|13513.1|13503.1|13521.1|13511.1|13512.1|13502.1|710
1731646800000|2024-11-15 05:00:00|13512.1|13502.1|13530.1|13520.1|13532.1|13522.1|13493.1|13483.1|5309
1731647100000|2024-11-15 05:05:00|13531.1|13521.1|13527.1|13517.1|13545.1|13535.1|13507.1|13497.1|6170
1731647400000|2024-11-15 05:10:00|13526.1|13516.1|13529.1|13519.1|13537.1|13527.1|13517.1|13507.1|4707
1731647700000|2024-11-15 05:15:00|13528.1|13518.1|13542.1|13532.1|13545.1|13535.1|13521.1|13511.1|3795
1731648000000|2024-11-15 05:20:00|13543.1|13533.1|13532.1|13522.1|13552.1|13542.1|13531.1|13521.1|3340
1731648300000|2024-11-15 05:25:00|13531.1|13521.1|13538.1|13528.1|13565.1|13555.1|13529.1|13519.1|4792
1731648600000|2024-11-15 05:30:00|13537.1|13527.1|13529.1|13519.1|13545.1|13535.1|13522.1|13512.1|4652
1731648900000|2024-11-15 05:35:00|13528.1|13518.1|13509.1|13499.1|13532.1|13522.1|13507.1|13497.1|3945
1731649200000|2024-11-15 05:40:00|13508.1|13498.1|13497.1|13487.1|13520.1|13510.1|13495.1|13485.1|3567
1731649500000|2024-11-15 05:45:00|13498.1|13488.1|13507.1|13497.1|13517.1|13507.1|13490.1|13480.1|4124
1731649800000|2024-11-15 05:50:00|13506.1|13496.1|13516.1|13506.1|13522.1|13512.1|13500.1|13490.1|3773
1731650100000|2024-11-15 05:55:00|13515.1|13505.1|13511.1|13501.1|13522.1|13512.1|13510.1|13500.1|2830
1731650400000|2024-11-15 06:00:00|13512.1|13502.1|13497.1|13487.1|13512.1|13502.1|13495.1|13485.1|4475
1731650700000|2024-11-15 06:05:00|13496.1|13486.1|13468.1|13458.1|13505.1|13495.1|13467.1|13457.1|4364
1731651000000|2024-11-15 06:10:00|13469.1|13459.1|13477.1|13467.1|13481.1|13471.1|13456.1|13446.1|4401
1731651300000|2024-11-15 06:15:00|13478.1|13468.1|13462.1|13452.1|13485.1|13475.1|13458.1|13448.1|4935
1731651600000|2024-11-15 06:20:00|13461.1|13451.1|13449.1|13439.1|13468.1|13458.1|13449.1|13439.1|4809
1731651900000|2024-11-15 06:25:00|13448.1|13438.1|13439.1|13429.1|13459.1|13449.1|13439.1|13429.1|5594
1731652200000|2024-11-15 06:30:00|13438.1|13428.1|13454.1|13444.1|13455.1|13445.1|13410.1|13400.1|9123
1731652500000|2024-11-15 06:35:00|13453.1|13443.1|13453.1|13443.1|13472.1|13462.1|13425.1|13415.1|7371
1731652800000|2024-11-15 06:40:00|13450.1|13440.1|13422.1|13412.1|13450.1|13440.1|13420.1|13410.1|5393
1731653100000|2024-11-15 06:45:00|13421.1|13411.1|13387.1|13377.1|13424.1|13414.1|13386.1|13376.1|10789
1731653400000|2024-11-15 06:50:00|13388.1|13378.1|13365.1|13355.1|13404.1|13394.1|13364.1|13354.1|14305
1731653700000|2024-11-15 06:55:00|13364.1|13354.1|13368.1|13358.1|13375.1|13365.1|13358.1|13348.1|10751
1731654000000|2024-11-15 07:00:00|13369.1|13359.1|13335.1|13325.1|13375.1|13365.1|13334.1|13324.1|5034
1731654300000|2024-11-15 07:05:00|13336.1|13326.1|13348.1|13338.1|13349.1|13339.1|13330.1|13320.1|1785
1731654600000|2024-11-15 07:10:00|13349.1|13339.1|13362.1|13352.1|13362.1|13352.1|13346.1|13336.1|2625
1731654900000|2024-11-15 07:15:00|13361.1|13351.1|13356.1|13346.1|13363.1|13353.1|13348.1|13338.1|1625
1731655200000|2024-11-15 07:20:00|13353.1|13343.1|13342.1|13332.1|13354.1|13344.1|13337.1|13327.1|1990
1731655500000|2024-11-15 07:25:00|13341.1|13331.1|13344.1|13334.1|13348.1|13338.1|13338.1|13328.1|980
1731655800000|2024-11-15 07:30:00|13345.1|13335.1|13350.1|13340.1|13350.1|13340.1|13340.1|13330.1|1195
1731656100000|2024-11-15 07:35:00|13349.1|13339.1|13337.1|13327.1|13354.1|13344.1|13335.1|13325.1|1288
1731656400000|2024-11-15 07:40:00|13338.1|13328.1|13338.1|13328.1|13339.1|13329.1|13334.1|13324.1|1499
1731656700000|2024-11-15 07:45:00|13339.1|13329.1|13344.1|13334.1|13349.1|13339.1|13338.1|13328.1|1680
1731657000000|2024-11-15 07:50:00|13345.1|13335.1|13339.1|13329.1|13345.1|13335.1|13337.1|13327.1|1139
1731657300000|2024-11-15 07:55:00|13338.1|13328.1|13343.1|13333.1|13343.1|13333.1|13336.1|13326.1|1241
1731657600000|2024-11-15 08:00:00|13342.1|13332.1|13334.1|13322.1|13346.1|13334.1|13329.1|13318.1|1974
1731657900000|2024-11-15 08:05:00|13335.1|13323.1|13320.1|13309.1|13335.1|13324.1|13313.1|13301.1|3027
1731658200000|2024-11-15 08:10:00|13321.1|13310.1|13317.1|13305.1|13324.1|13313.1|13313.1|13302.1|1655
1731658500000|2024-11-15 08:15:00|13318.1|13306.1|13324.1|13313.1|13345.1|13333.1|13318.1|13306.1|3212
1731658800000|2024-11-15 08:20:00|13323.1|13312.1|13323.1|13312.1|13326.1|13314.1|13321.1|13310.1|1134
1731659100000|2024-11-15 08:25:00|13322.1|13311.1|13325.1|13312.1|13327.1|13316.1|13315.1|13303.1|3232
1731659400000|2024-11-15 08:30:00|13329.2|13305.2|13337.2|13313.2|13338.8|13314.8|13328.8|13304.8|9
1731659700000|2024-11-15 08:35:00|13337.4|13313.4|13339.7|13315.7|13340.2|13316.2|13337|13313|660
1731660000000|2024-11-15 08:40:00|13339.3|13315.3|13344.1|13320.1|13345.4|13321.4|13339.1|13315.1|0
1731660300000|2024-11-15 08:45:00|13343.9|13319.9|13346.1|13322.1|13348|13324|13342.5|13318.5|0
1731660600000|2024-11-15 08:50:00|13345.7|13321.7|13350.2|13326.2|13351.1|13327.1|13343.8|13319.8|0
1731660900000|2024-11-15 08:55:00|13350.3|13326.3|13355.9|13331.9|13356.3|13332.3|13348.7|13324.7|0
1731661200000|2024-11-15 09:00:00|13324.1|13309.1|13325.1|13313.1|13340.1|13327.1|13322.1|13309.1|972
1731661500000|2024-11-15 09:05:00|13326.1|13312.1|13325.1|13312.1|13333.1|13321.1|13319.1|13307.1|646
1731661800000|2024-11-15 09:10:00|13324.1|13313.1|13323.1|13312.1|13326.1|13314.1|13320.1|13309.1|471
1731662100000|2024-11-15 09:15:00|13324.1|13314.1|13322.1|13311.1|13328.1|13316.1|13322.1|13311.1|651
1731662400000|2024-11-15 09:20:00|13323.1|13310.1|13321.1|13310.1|13323.1|13311.1|13317.1|13306.1|519
1731662700000|2024-11-15 09:25:00|13320.1|13309.1|13327.1|13316.1|13328.1|13316.1|13319.1|13308.1|276
1731663000000|2024-11-15 09:30:00|13326.1|13315.1|13326.1|13314.1|13328.1|13317.1|13325.1|13314.1|203
1731663300000|2024-11-15 09:35:00|13325.1|13313.1|13326.1|13315.1|13328.1|13317.1|13325.1|13313.1|202
1731663600000|2024-11-15 09:40:00|13325.1|13314.1|13330.1|13319.1|13330.1|13319.1|13325.1|13314.1|289
1731663900000|2024-11-15 09:45:00|13329.1|13318.1|13328.1|13317.1|13329.1|13318.1|13326.1|13315.1|93
1731664200000|2024-11-15 09:50:00|13329.1|13318.1|13329.1|13318.1|13330.1|13319.1|13326.1|13315.1|181
1731664500000|2024-11-15 09:55:00|13328.1|13317.1|13335.1|13323.1|13337.1|13325.1|13326.1|13315.1|292
1731664800000|2024-11-15 10:00:00|13334.1|13324.1|13343.1|13332.1|13343.1|13332.1|13334.1|13324.1|222
1731665100000|2024-11-15 10:05:00|13344.1|13331.1|13342.1|13331.1|13345.1|13334.1|13342.1|13330.1|206
1731665400000|2024-11-15 10:10:00|13341.1|13330.1|13338.1|13327.1|13341.1|13330.1|13335.1|13324.1|263
1731665700000|2024-11-15 10:15:00|13339.1|13328.1|13323.1|13312.1|13339.1|13328.1|13323.1|13312.1|406
1731666000000|2024-11-15 10:20:00|13324.1|13313.1|13332.1|13321.1|13335.1|13323.1|13324.1|13313.1|394
1731666300000|2024-11-15 10:25:00|13333.1|13322.1|13336.1|13325.1|13339.1|13327.1|13332.1|13321.1|338
1731666600000|2024-11-15 10:30:00|13335.1|13324.1|13345.1|13334.1|13346.1|13335.1|13335.1|13324.1|560
1731666900000|2024-11-15 10:35:00|13346.1|13333.1|13339.1|13328.1|13348.1|13337.1|13337.1|13326.1|648
1731667200000|2024-11-15 10:40:00|13340.1|13327.1|13345.1|13334.1|13346.1|13334.1|13339.1|13327.1|412
1731667500000|2024-11-15 10:45:00|13346.1|13335.1|13348.1|13337.1|13349.1|13337.1|13343.1|13331.1|280
1731667800000|2024-11-15 10:50:00|13349.1|13336.1|13347.1|13336.1|13349.1|13336.1|13345.1|13334.1|105
1731668100000|2024-11-15 10:55:00|13348.1|13337.1|13348.1|13336.1|13349.1|13337.1|13345.1|13334.1|193
1731668400000|2024-11-15 11:00:00|13347.1|13335.1|13347.1|13336.1|13351.1|13339.1|13345.1|13334.1|217
1731668700000|2024-11-15 11:05:00|13348.1|13335.1|13347.1|13335.1|13348.1|13337.1|13346.1|13334.1|99
1731669000000|2024-11-15 11:10:00|13348.1|13336.1|13348.1|13337.1|13350.1|13338.1|13347.1|13336.1|117
1731669300000|2024-11-15 11:15:00|13349.1|13338.1|13348.1|13337.1|13352.1|13341.1|13348.1|13337.1|132
1731669600000|2024-11-15 11:20:00|13347.1|13336.1|13349.1|13338.1|13349.1|13338.1|13341.1|13329.1|268
1731669900000|2024-11-15 11:25:00|13348.1|13337.1|13357.1|13346.1|13358.1|13346.1|13348.1|13337.1|215
1731670200000|2024-11-15 11:30:00|13353.1|13342.1|13359.1|13348.1|13362.1|13351.1|13340.1|13329.1|1582
1731670500000|2024-11-15 11:35:00|13360.1|13349.1|13370.1|13359.1|13382.1|13370.1|13359.1|13348.1|1119
1731670800000|2024-11-15 11:40:00|13371.1|13360.1|13372.1|13361.1|13378.1|13367.1|13368.1|13357.1|506
1731671100000|2024-11-15 11:45:00|13373.1|13362.1|13366.1|13355.1|13374.1|13363.1|13358.1|13347.1|453
1731671400000|2024-11-15 11:50:00|13367.1|13356.1|13375.1|13363.1|13375.1|13363.1|13355.1|13344.1|612
1731671700000|2024-11-15 11:55:00|13376.1|13364.1|13380.1|13368.1|13382.1|13371.1|13372.1|13361.1|1165
1731672000000|2024-11-15 12:00:00|13379.1|13367.1|13394.1|13383.1|13394.1|13383.1|13378.1|13367.1|1296
1731672300000|2024-11-15 12:05:00|13395.1|13384.1|13378.1|13367.1|13395.1|13384.1|13375.1|13363.1|481
1731672600000|2024-11-15 12:10:00|13377.1|13366.1|13371.1|13360.1|13381.1|13369.1|13370.1|13359.1|372
1731672900000|2024-11-15 12:15:00|13370.1|13359.1|13371.1|13360.1|13372.1|13361.1|13368.1|13357.1|200
1731673200000|2024-11-15 12:20:00|13372.1|13361.1|13371.1|13360.1|13376.1|13365.1|13368.1|13357.1|151
1731673500000|2024-11-15 12:25:00|13370.1|13359.1|13372.1|13361.1|13372.1|13361.1|13366.1|13355.1|158
1731673800000|2024-11-15 12:30:00|13373.1|13362.1|13372.1|13360.1|13373.1|13362.1|13369.1|13358.1|76
1731674100000|2024-11-15 12:35:00|13371.1|13361.1|13366.1|13355.1|13373.1|13362.1|13365.1|13354.1|132
1731674400000|2024-11-15 12:40:00|13367.1|13354.1|13368.1|13356.1|13371.1|13360.1|13366.1|13354.1|152
1731674700000|2024-11-15 12:45:00|13367.1|13357.1|13371.1|13360.1|13372.1|13361.1|13366.1|13355.1|173
1731675000000|2024-11-15 12:50:00|13372.1|13361.1|13371.1|13360.1|13374.1|13363.1|13370.1|13359.1|127
1731675300000|2024-11-15 12:55:00|13372.1|13361.1|13373.1|13361.1|13373.1|13362.1|13368.1|13357.1|138
1731675600000|2024-11-15 13:00:00|13372.1|13362.1|13379.1|13368.1|13380.1|13369.1|13370.1|13359.1|537
1731675900000|2024-11-15 13:05:00|13380.1|13369.1|13369.1|13358.1|13384.1|13373.1|13369.1|13358.1|283
1731676200000|2024-11-15 13:10:00|13370.1|13359.1|13368.1|13357.1|13373.1|13362.1|13368.1|13357.1|135
1731676500000|2024-11-15 13:15:00|13369.1|13358.1|13367.1|13356.1|13370.1|13359.1|13365.1|13353.1|223
1731676800000|2024-11-15 13:20:00|13368.1|13357.1|13366.1|13355.1|13371.1|13359.1|13366.1|13355.1|172
1731677100000|2024-11-15 13:25:00|13367.1|13356.1|13366.1|13352.1|13369.1|13358.1|13365.1|13352.1|216
1731677400000|2024-11-15 13:30:00|13365.1|13351.1|13363.1|13352.1|13371.1|13360.1|13360.1|13349.1|504
1731677700000|2024-11-15 13:35:00|13364.1|13351.1|13362.1|13351.1|13370.1|13358.1|13360.1|13349.1|245
1731678000000|2024-11-15 13:40:00|13361.1|13350.1|13363.1|13352.1|13365.1|13353.1|13360.1|13348.1|126
1731678300000|2024-11-15 13:45:00|13362.1|13351.1|13361.1|13350.1|13364.1|13353.1|13359.1|13347.1|160
1731678600000|2024-11-15 13:50:00|13362.1|13349.1|13359.1|13348.1|13363.1|13352.1|13358.1|13346.1|102
1731678900000|2024-11-15 13:55:00|13360.1|13349.1|13359.1|13348.1|13361.1|13350.1|13357.1|13346.1|100
1731679200000|2024-11-15 14:00:00|13360.1|13349.1|13355.1|13344.1|13361.1|13350.1|13355.1|13344.1|207
1731679500000|2024-11-15 14:05:00|13356.1|13345.1|13354.1|13343.1|13360.1|13349.1|13354.1|13343.1|272
1731679800000|2024-11-15 14:10:00|13355.1|13344.1|13357.1|13346.1|13357.1|13346.1|13352.1|13341.1|357
1731680100000|2024-11-15 14:15:00|13356.1|13345.1|13353.1|13342.1|13357.1|13345.1|13351.1|13340.1|204
1731680400000|2024-11-15 14:20:00|13354.1|13341.1|13360.1|13349.1|13361.1|13349.1|13352.1|13341.1|213
1731680700000|2024-11-15 14:25:00|13361.1|13348.1|13359.1|13347.1|13362.1|13351.1|13358.1|13347.1|141
1731681000000|2024-11-15 14:30:00|13360.1|13348.1|13346.1|13335.1|13365.1|13354.1|13343.1|13332.1|1256
1731681300000|2024-11-15 14:35:00|13345.1|13334.1|13345.1|13333.1|13353.1|13341.1|13342.1|13331.1|815
1731681600000|2024-11-15 14:40:00|13346.1|13334.1|13343.1|13332.1|13354.1|13342.1|13342.1|13330.1|951
1731681900000|2024-11-15 14:45:00|13344.1|13331.1|13341.1|13330.1|13346.1|13334.1|13340.1|13329.1|1280
1731682200000|2024-11-15 14:50:00|13340.1|13329.1|13325.1|13314.1|13343.1|13332.1|13324.1|13313.1|1367
1731682500000|2024-11-15 14:55:00|13324.1|13313.1|13321.1|13310.1|13328.1|13316.1|13320.1|13309.1|941
1731682800000|2024-11-15 15:00:00|13322.1|13311.1|13318.1|13307.1|13322.1|13311.1|13312.1|13301.1|1061
1731683100000|2024-11-15 15:05:00|13317.1|13306.1|13315.1|13304.1|13324.1|13312.1|13313.1|13302.1|730
1731683400000|2024-11-15 15:10:00|13316.1|13305.1|13322.1|13311.1|13322.1|13311.1|13312.1|13301.1|746
1731683700000|2024-11-15 15:15:00|13321.1|13310.1|13316.1|13305.1|13324.1|13312.1|13315.1|13304.1|590
1731684000000|2024-11-15 15:20:00|13315.1|13304.1|13318.1|13307.1|13319.1|13307.1|13314.1|13303.1|364
1731684300000|2024-11-15 15:25:00|13317.1|13306.1|13317.1|13306.1|13320.1|13309.1|13316.1|13305.1|476
1731684600000|2024-11-15 15:30:00|13318.1|13307.1|13315.1|13303.1|13324.1|13312.1|13313.1|13302.1|467
1731684900000|2024-11-15 15:35:00|13314.1|13304.1|13298.1|13287.1|13315.1|13304.1|13298.1|13287.1|2004
1731685200000|2024-11-15 15:40:00|13299.1|13288.1|13309.1|13298.1|13312.1|13301.1|13299.1|13288.1|486
1731685500000|2024-11-15 15:45:00|13310.1|13299.1|13320.1|13309.1|13321.1|13310.1|13310.1|13298.1|253
1731685800000|2024-11-15 15:50:00|13321.1|13310.1|13322.1|13311.1|13329.1|13317.1|13320.1|13309.1|732
1731686100000|2024-11-15 15:55:00|13323.1|13312.1|13322.1|13311.1|13323.1|13312.1|13320.1|13308.1|239
1731686400000|2024-11-15 16:00:00|13321.1|13310.1|13323.1|13311.1|13325.1|13314.1|13320.1|13309.1|246
1731686700000|2024-11-15 16:05:00|13324.1|13312.1|13324.1|13312.1|13328.1|13317.1|13323.1|13312.1|201
1731687000000|2024-11-15 16:10:00|13325.1|13313.1|13328.1|13317.1|13329.1|13318.1|13323.1|13312.1|230
1731687300000|2024-11-15 16:15:00|13329.1|13316.1|13335.1|13324.1|13335.1|13324.1|13327.1|13316.1|202
1731687600000|2024-11-15 16:20:00|13334.1|13323.1|13340.1|13329.1|13340.1|13329.1|13329.1|13318.1|551
1731687900000|2024-11-15 16:25:00|13339.1|13328.1|13338.1|13327.1|13340.1|13329.1|13335.1|13324.1|414
1731688200000|2024-11-15 16:30:00|13337.1|13326.1|13335.1|13324.1|13339.1|13328.1|13333.1|13321.1|591
1731688500000|2024-11-15 16:35:00|13336.1|13323.1|13331.1|13320.1|13336.1|13323.1|13330.1|13318.1|269
1731688800000|2024-11-15 16:40:00|13332.1|13321.1|13330.1|13319.1|13334.1|13323.1|13329.1|13318.1|167
1731689100000|2024-11-15 16:45:00|13331.1|13320.1|13332.1|13321.1|13334.1|13323.1|13329.1|13317.1|97
1731689400000|2024-11-15 16:50:00|13333.1|13322.1|13331.1|13319.1|13333.1|13322.1|13329.1|13317.1|246
1731689700000|2024-11-15 16:55:00|13330.1|13320.1|13328.1|13317.1|13330.1|13320.1|13326.1|13315.1|232
1731690000000|2024-11-15 17:00:00|13329.1|13316.1|13328.1|13316.1|13329.1|13317.1|13326.1|13315.1|111
1731690300000|2024-11-15 17:05:00|13329.1|13317.1|13330.1|13319.1|13332.1|13320.1|13328.1|13316.1|206
1731690600000|2024-11-15 17:10:00|13329.1|13318.1|13331.1|13320.1|13332.1|13320.1|13329.1|13317.1|85
1731690900000|2024-11-15 17:15:00|13332.1|13319.1|13334.1|13323.1|13335.1|13324.1|13331.1|13319.1|195
1731691200000|2024-11-15 17:20:00|13333.1|13322.1|13333.1|13322.1|13336.1|13325.1|13332.1|13321.1|177
1731691500000|2024-11-15 17:25:00|13334.1|13323.1|13330.1|13319.1|13334.1|13323.1|13329.1|13318.1|258
1731691800000|2024-11-15 17:30:00|13329.1|13318.1|13330.1|13319.1|13331.1|13320.1|13328.1|13317.1|136
1731692100000|2024-11-15 17:35:00|13329.1|13318.1|13329.1|13318.1|13330.1|13319.1|13327.1|13316.1|226
1731692400000|2024-11-15 17:40:00|13330.1|13317.1|13329.1|13317.1|13330.1|13318.1|13327.1|13316.1|82
1731692700000|2024-11-15 17:45:00|13328.1|13318.1|13326.1|13315.1|13329.1|13318.1|13325.1|13313.1|210
1731693000000|2024-11-15 17:50:00|13325.1|13314.1|13327.1|13316.1|13328.1|13317.1|13325.1|13314.1|167
1731693300000|2024-11-15 17:55:00|13328.1|13317.1|13328.1|13317.1|13329.1|13318.1|13326.1|13315.1|92
1731693600000|2024-11-15 18:00:00|13329.1|13318.1|13329.1|13318.1|13334.1|13323.1|13328.1|13318.1|290
1731693900000|2024-11-15 18:05:00|13330.1|13319.1|13332.1|13320.1|13333.1|13322.1|13329.1|13318.1|114
1731694200000|2024-11-15 18:10:00|13331.1|13321.1|13332.1|13321.1|13333.1|13322.1|13330.1|13319.1|100
1731694500000|2024-11-15 18:15:00|13333.1|13322.1|13334.1|13323.1|13335.1|13323.1|13331.1|13320.1|107
1731694800000|2024-11-15 18:20:00|13335.1|13324.1|13332.1|13321.1|13335.1|13324.1|13332.1|13321.1|80
1731695100000|2024-11-15 18:25:00|13333.1|13322.1|13333.1|13322.1|13334.1|13323.1|13332.1|13321.1|67
1731695400000|2024-11-15 18:30:00|13334.1|13321.1|13330.1|13319.1|13334.1|13322.1|13329.1|13318.1|130
1731695700000|2024-11-15 18:35:00|13331.1|13318.1|13328.1|13317.1|13331.1|13319.1|13328.1|13317.1|91
1731696000000|2024-11-15 18:40:00|13329.1|13318.1|13328.1|13317.1|13329.1|13318.1|13326.1|13315.1|166
1731696300000|2024-11-15 18:45:00|13329.1|13318.1|13324.1|13313.1|13329.1|13318.1|13323.1|13312.1|427
1731696600000|2024-11-15 18:50:00|13325.1|13314.1|13323.1|13312.1|13327.1|13316.1|13323.1|13312.1|290
1731696900000|2024-11-15 18:55:00|13324.1|13313.1|13326.1|13314.1|13326.1|13315.1|13323.1|13312.1|204
1731697200000|2024-11-15 19:00:00|13327.1|13315.1|13326.1|13315.1|13329.1|13317.1|13325.1|13314.1|140
1731697500000|2024-11-15 19:05:00|13327.1|13314.1|13324.1|13313.1|13327.1|13316.1|13324.1|13313.1|66
1731697800000|2024-11-15 19:10:00|13325.1|13314.1|13327.1|13316.1|13328.1|13317.1|13324.1|13313.1|58
1731698100000|2024-11-15 19:15:00|13328.1|13317.1|13327.1|13316.1|13328.1|13317.1|13326.1|13315.1|77
1731698400000|2024-11-15 19:20:00|13328.1|13315.1|13323.1|13312.1|13328.1|13315.1|13322.1|13310.1|181
1731698700000|2024-11-15 19:25:00|13324.1|13313.1|13325.1|13313.1|13325.1|13314.1|13323.1|13312.1|56
1731699000000|2024-11-15 19:30:00|13326.1|13314.1|13325.1|13313.1|13326.1|13315.1|13324.1|13312.1|66
1731699300000|2024-11-15 19:35:00|13326.1|13314.1|13325.1|13314.1|13326.1|13314.1|13324.1|13313.1|78
1731699600000|2024-11-15 19:40:00|13326.1|13315.1|13326.6|13316.6|13328.1|13317.1|13325.1|13314.1|101
1731699900000|2024-11-15 19:45:00|13326.1|13316.1|13327.6|13317.6|13328.6|13318.6|13325.1|13315.1|21
1731700200000|2024-11-15 19:50:00|13328.1|13318.1|13325.6|13315.6|13328.6|13318.6|13325.6|13315.6|16
1731700500000|2024-11-15 19:55:00|13325.1|13315.1|13326.6|13316.6|13327.1|13317.1|13325.1|13315.1|18
1731700800000|2024-11-15 20:00:00|13327.1|13317.1|13332.6|13322.6|13332.6|13322.6|13327.1|13317.1|75
1731701100000|2024-11-15 20:05:00|13333.6|13323.6|13329.6|13319.6|13334.6|13324.6|13329.6|13319.6|116
1731701400000|2024-11-15 20:10:00|13330.1|13320.1|13334.1|13324.1|13336.6|13326.6|13328.6|13318.6|247
1731701700000|2024-11-15 20:15:00|13334.6|13324.6|13329.6|13319.6|13334.6|13324.6|13328.1|13318.1|69
1731702000000|2024-11-15 20:20:00|13330.1|13320.1|13326.1|13316.1|13330.6|13320.6|13325.6|13315.6|84
1731702300000|2024-11-15 20:25:00|13325.6|13315.6|13327.1|13317.1|13327.6|13317.6|13324.6|13314.6|96
1731702600000|2024-11-15 20:30:00|13326.6|13316.6|13324.6|13314.6|13327.1|13317.1|13323.1|13313.1|132
1731702900000|2024-11-15 20:35:00|13325.1|13315.1|13324.6|13314.6|13326.6|13316.6|13324.1|13314.1|81
1731703200000|2024-11-15 20:40:00|13324.1|13314.1|13324.1|13314.1|13326.6|13316.6|13323.1|13313.1|124
1731703500000|2024-11-15 20:45:00|13324.6|13314.6|13324.1|13314.1|13328.6|13318.6|13321.6|13311.6|262
1731703800000|2024-11-15 20:50:00|13323.1|13313.1|13326.1|13316.1|13326.1|13316.1|13323.1|13313.1|89
1731704100000|2024-11-15 20:55:00|13325.6|13315.6|13324.1|13314.1|13328.1|13318.1|13323.1|13313.1|268
1731704400000|2024-11-15 21:00:00|13324.6|13314.6|13325.1|13315.1|13327.6|13317.6|13324.6|13314.6|27
1731704700000|2024-11-15 21:05:00|13325.6|13315.6|13326.1|13316.1|13326.1|13316.1|13325.6|13315.6|7
1731705000000|2024-11-15 21:10:00|13326.6|13316.6|13321.1|13311.1|13326.6|13316.6|13319.6|13309.6|359
1731705300000|2024-11-15 21:15:00|13328.5|13304.5|13330.5|13306.5|13330.8|13306.8|13328.5|13304.5|0
1731705600000|2024-11-15 21:20:00|13330.1|13306.1|13328.1|13304.1|13330.5|13306.5|13327.7|13303.7|0
1731705900000|2024-11-15 21:25:00|13328.3|13304.3|13328.1|13304.1|13328.5|13304.5|13326.9|13302.9|0
1731706200000|2024-11-15 21:30:00|13327.9|13303.9|13327.3|13303.3|13328.5|13304.5|13326.9|13302.9|0
1731706500000|2024-11-15 21:35:00|13328|13304|13328.2|13304.2|13329|13305|13327.8|13303.8|0
1731706800000|2024-11-15 21:40:00|13327.8|13303.8|13327.1|13303.1|13328.3|13304.3|13327.1|13303.1|0
1731707100000|2024-11-15 21:45:00|13327.3|13303.3|13327.9|13303.9|13329.1|13305.1|13327.1|13303.1|0
1731707400000|2024-11-15 21:50:00|13328.2|13304.2|13328|13304|13328.4|13304.4|13326.3|13302.3|0
1731707700000|2024-11-15 21:55:00|13328.7|13304.7|13328.6|13304.6|13328.8|13304.8|13326.8|13302.8|0
1731708000000|2024-11-15 22:00:00|13328.5|13304.5|13328.5|13304.5|13328.5|13304.5|13328.5|13304.5|0
1731884400000|2024-11-17 23:00:00|13318.6|13294.6|13331.9|13307.9|13333.3|13309.3|13318.6|13294.6|0
1731884700000|2024-11-17 23:05:00|13332.1|13308.1|13336.1|13312.1|13336.7|13312.7|13329.4|13305.4|0
1731885000000|2024-11-17 23:10:00|13336.2|13312.2|13334.1|13310.1|13336.9|13312.9|13333.9|13309.9|0
1731885300000|2024-11-17 23:15:00|13334.5|13310.5|13333.9|13309.9|13334.8|13310.8|13332.2|13308.2|0
1731885600000|2024-11-17 23:20:00|13334.2|13310.2|13334.2|13310.2|13335|13311|13333.6|13309.6|0
1731885900000|2024-11-17 23:25:00|13334.4|13310.4|13336.3|13312.3|13336.5|13312.5|13334.4|13310.4|0
1731886200000|2024-11-17 23:30:00|13336.1|13312.1|13335.3|13311.3|13336.9|13312.9|13335.3|13311.3|0
1731886500000|2024-11-17 23:35:00|13335.2|13311.2|13335.7|13311.7|13335.7|13311.7|13333.8|13309.8|0
1731886800000|2024-11-17 23:40:00|13335.5|13311.5|13338.2|13314.2|13338.2|13314.2|13335.3|13311.3|0
1731887100000|2024-11-17 23:45:00|13338.1|13314.1|13337.3|13313.3|13338.3|13314.3|13336.3|13312.3|0
1731887400000|2024-11-17 23:50:00|13337.1|13313.1|13338.3|13314.3|13338.7|13314.7|13337.1|13313.1|0
1731887700000|2024-11-17 23:55:00|13338.6|13314.6|13340.6|13316.6|13340.6|13316.6|13338.3|13314.3|0
1731888000000|2024-11-18 00:00:00|13341|13317|13339|13315|13341.4|13317.4|13337|13313|0
1731888300000|2024-11-18 00:05:00|13338.8|13314.8|13342.8|13318.8|13342.8|13318.8|13338.6|13314.6|0
1731888600000|2024-11-18 00:10:00|13343|13319|13344.3|13320.3|13345.3|13321.3|13341|13317|0
1731888900000|2024-11-18 00:15:00|13343.7|13319.7|13343.9|13319.9|13344.4|13320.4|13341.5|13317.5|0
1731889200000|2024-11-18 00:20:00|13344|13320|13345.9|13321.9|13348.9|13324.9|13343.5|13319.5|0
1731889500000|2024-11-18 00:25:00|13346.1|13322.1|13352.8|13328.8|13353.4|13329.4|13345.8|13321.8|0
1731889800000|2024-11-18 00:30:00|13352.6|13328.6|13358.5|13334.5|13359|13335|13351.1|13327.1|0
1731890100000|2024-11-18 00:35:00|13358.9|13334.9|13358.2|13334.2|13359.2|13335.2|13356.9|13332.9|0
1731890400000|2024-11-18 00:40:00|13358.6|13334.6|13358|13334|13358.8|13334.8|13357.5|13333.5|0
1731890700000|2024-11-18 00:45:00|13357.6|13333.6|13361.3|13337.3|13363|13339|13357.6|13333.6|0
1731891000000|2024-11-18 00:50:00|13361.4|13337.4|13365.2|13341.2|13365.7|13341.7|13360.9|13336.9|0
1731891300000|2024-11-18 00:55:00|13364.9|13340.9|13366.8|13342.8|13367.5|13343.5|13363.6|13339.6|0
1731891600000|2024-11-18 01:00:00|13366.5|13342.5|13380.1|13370.1|13386.6|13376.6|13358.6|13342.5|3009
1731891900000|2024-11-18 01:05:00|13380.6|13370.6|13363.6|13353.6|13382.6|13372.6|13361.1|13351.1|1065
1731892200000|2024-11-18 01:10:00|13364.1|13354.1|13378.1|13368.1|13378.6|13368.6|13364.1|13354.1|789
1731892500000|2024-11-18 01:15:00|13379.1|13369.1|13411.6|13401.6|13416.6|13406.6|13375.6|13365.6|2097
1731892800000|2024-11-18 01:20:00|13409.1|13399.1|13412.6|13402.6|13418.6|13408.6|13401.6|13391.6|1410
1731893100000|2024-11-18 01:25:00|13411.1|13401.1|13406.1|13396.1|13424.1|13414.1|13381.6|13371.6|3373
1731893400000|2024-11-18 01:30:00|13403.1|13393.1|13445.1|13435.1|13462.1|13452.1|13403.1|13393.1|15210
1731893700000|2024-11-18 01:35:00|13445.6|13435.6|13431.6|13421.6|13476.1|13466.1|13409.6|13399.6|10568
1731894000000|2024-11-18 01:40:00|13430.6|13420.6|13437.6|13427.6|13474.6|13464.6|13421.6|13411.6|9410
1731894300000|2024-11-18 01:45:00|13442.1|13432.1|13404.1|13394.1|13466.1|13456.1|13378.1|13368.1|11295
1731894600000|2024-11-18 01:50:00|13403.1|13393.1|13506.1|13496.1|13508.1|13498.1|13392.1|13382.1|8851
1731894900000|2024-11-18 01:55:00|13508.1|13498.1|13487.1|13477.1|13523.1|13513.1|13485.1|13475.1|7350
1731895200000|2024-11-18 02:00:00|13486.1|13476.1|13494.1|13484.1|13494.1|13484.1|13452.1|13442.1|6385
1731895500000|2024-11-18 02:05:00|13495.1|13485.1|13532.1|13522.1|13532.1|13522.1|13495.1|13485.1|7101
1731895800000|2024-11-18 02:10:00|13531.1|13521.1|13574.1|13564.1|13579.1|13569.1|13517.1|13507.1|10386
1731896100000|2024-11-18 02:15:00|13572.1|13562.1|13593.1|13583.1|13600.1|13590.1|13566.1|13556.1|7200
1731896400000|2024-11-18 02:20:00|13595.1|13585.1|13595.1|13585.1|13618.1|13608.1|13583.1|13573.1|6159
1731896700000|2024-11-18 02:25:00|13593.1|13583.1|13600.1|13590.1|13604.1|13594.1|13571.1|13561.1|5768
1731897000000|2024-11-18 02:30:00|13603.1|13593.1|13565.1|13555.1|13628.1|13618.1|13563.1|13553.1|6375
1731897300000|2024-11-18 02:35:00|13566.1|13556.1|13586.1|13576.1|13608.1|13598.1|13566.1|13556.1|3532
1731897600000|2024-11-18 02:40:00|13588.1|13578.1|13564.1|13554.1|13595.1|13585.1|13564.1|13554.1|3044
1731897900000|2024-11-18 02:45:00|13563.1|13553.1|13553.1|13543.1|13575.1|13565.1|13547.1|13537.1|3356
1731898200000|2024-11-18 02:50:00|13554.1|13544.1|13584.1|13574.1|13594.1|13584.1|13545.1|13535.1|4047
1731898500000|2024-11-18 02:55:00|13583.1|13573.1|13567.1|13557.1|13586.1|13576.1|13555.1|13545.1|2099
1731898800000|2024-11-18 03:00:00|13566.1|13556.1|13529.1|13519.1|13573.1|13563.1|13521.1|13511.1|3884
1731899100000|2024-11-18 03:05:00|13527.1|13517.1|13552.1|13542.1|13554.1|13544.1|13515.1|13505.1|3126
1731899400000|2024-11-18 03:10:00|13551.1|13541.1|13563.1|13553.1|13572.1|13562.1|13544.1|13534.1|2507
1731899700000|2024-11-18 03:15:00|13566.1|13556.1|13528.1|13518.1|13570.1|13560.1|13528.1|13518.1|2650
1731900000000|2024-11-18 03:20:00|13529.1|13519.1|13555.1|13545.1|13561.1|13551.1|13527.1|13517.1|1988
1731900300000|2024-11-18 03:25:00|13554.1|13544.1|13558.1|13548.1|13569.1|13559.1|13551.1|13541.1|1449
1731900600000|2024-11-18 03:30:00|13559.1|13549.1|13553.1|13543.1|13562.1|13552.1|13545.1|13535.1|404
1731900900000|2024-11-18 03:35:00|13552.1|13542.1|13540.1|13530.1|13553.1|13543.1|13540.1|13530.1|328
1731901200000|2024-11-18 03:40:00|13541.1|13531.1|13534.1|13524.1|13542.1|13532.1|13533.1|13523.1|750
1731901500000|2024-11-18 03:45:00|13533.1|13523.1|13537.1|13527.1|13538.1|13528.1|13526.1|13516.1|870
1731901800000|2024-11-18 03:50:00|13535.1|13525.1|13536.1|13526.1|13537.1|13527.1|13529.1|13519.1|338
1731902100000|2024-11-18 03:55:00|13535.1|13525.1|13537.1|13527.1|13539.1|13529.1|13531.1|13521.1|271
1731902400000|2024-11-18 04:00:00|13536.1|13526.1|13538.1|13528.1|13543.1|13533.1|13536.1|13526.1|410
1731902700000|2024-11-18 04:05:00|13539.1|13529.1|13543.1|13533.1|13543.1|13533.1|13539.1|13529.1|155
1731903000000|2024-11-18 04:10:00|13542.1|13532.1|13543.1|13533.1|13545.1|13535.1|13542.1|13532.1|216
1731903300000|2024-11-18 04:15:00|13544.1|13534.1|13544.1|13534.1|13546.1|13536.1|13540.1|13530.1|256
1731903600000|2024-11-18 04:20:00|13545.1|13535.1|13542.1|13532.1|13545.1|13535.1|13542.1|13532.1|131
1731903900000|2024-11-18 04:25:00|13543.1|13533.1|13545.1|13535.1|13546.1|13536.1|13543.1|13533.1|129
1731904200000|2024-11-18 04:30:00|13544.1|13534.1|13544.1|13534.1|13546.1|13536.1|13543.1|13533.1|198
1731904500000|2024-11-18 04:35:00|13545.1|13535.1|13544.1|13534.1|13545.1|13535.1|13543.1|13533.1|108
1731904800000|2024-11-18 04:40:00|13543.1|13533.1|13550.1|13540.1|13551.1|13541.1|13543.1|13533.1|419
1731905100000|2024-11-18 04:45:00|13548.1|13538.1|13552.1|13542.1|13552.1|13542.1|13548.1|13538.1|165
1731905400000|2024-11-18 04:50:00|13551.1|13541.1|13551.1|13541.1|13552.1|13542.1|13549.1|13539.1|220
1731905700000|2024-11-18 04:55:00|13552.1|13542.1|13553.1|13543.1|13553.1|13543.1|13549.1|13539.1|326
1731906000000|2024-11-18 05:00:00|13558.1|13548.1|13539.1|13529.1|13564.1|13554.1|13534.1|13524.1|3806
1731906300000|2024-11-18 05:05:00|13541.1|13531.1|13543.1|13533.1|13566.1|13556.1|13522.1|13512.1|2925
1731906600000|2024-11-18 05:10:00|13542.1|13532.1|13530.1|13520.1|13542.1|13532.1|13517.1|13507.1|2628
1731906900000|2024-11-18 05:15:00|13529.1|13519.1|13531.1|13521.1|13543.1|13533.1|13518.1|13508.1|1763
1731907200000|2024-11-18 05:20:00|13532.1|13522.1|13525.1|13515.1|13536.1|13526.1|13520.1|13510.1|1071
1731907500000|2024-11-18 05:25:00|13527.1|13517.1|13522.1|13512.1|13540.1|13530.1|13519.1|13509.1|1540
1731907800000|2024-11-18 05:30:00|13521.1|13511.1|13482.1|13472.1|13523.1|13513.1|13478.1|13468.1|6375
1731908100000|2024-11-18 05:35:00|13484.1|13474.1|13462.1|13452.1|13484.1|13474.1|13461.1|13451.1|3219
1731908400000|2024-11-18 05:40:00|13463.1|13453.1|13478.1|13468.1|13479.1|13469.1|13461.1|13451.1|2174
1731908700000|2024-11-18 05:45:00|13476.1|13466.1|13456.1|13446.1|13484.1|13474.1|13452.1|13442.1|3072
1731909000000|2024-11-18 05:50:00|13457.1|13447.1|13463.1|13453.1|13469.1|13459.1|13447.1|13437.1|2407
1731909300000|2024-11-18 05:55:00|13462.1|13452.1|13447.1|13437.1|13480.1|13470.1|13445.1|13435.1|2602
1731909600000|2024-11-18 06:00:00|13449.1|13439.1|13434.1|13424.1|13453.1|13443.1|13420.1|13410.1|4801
1731909900000|2024-11-18 06:05:00|13433.1|13423.1|13399.1|13389.1|13433.1|13423.1|13394.1|13384.1|4692
1731910200000|2024-11-18 06:10:00|13402.1|13392.1|13401.1|13391.1|13410.1|13400.1|13375.1|13365.1|4072
1731910500000|2024-11-18 06:15:00|13400.1|13390.1|13423.1|13413.1|13430.1|13420.1|13383.1|13373.1|5140
1731910800000|2024-11-18 06:20:00|13424.1|13414.1|13447.1|13437.1|13459.1|13449.1|13401.1|13391.1|4449
1731911100000|2024-11-18 06:25:00|13449.1|13439.1|13428.1|13418.1|13458.1|13448.1|13420.1|13410.1|3003
1731911400000|2024-11-18 06:30:00|13429.1|13419.1|13413.1|13403.1|13448.1|13438.1|13408.1|13398.1|3995
1731911700000|2024-11-18 06:35:00|13412.1|13402.1|13397.1|13387.1|13416.1|13406.1|13379.1|13369.1|3246
1731912000000|2024-11-18 06:40:00|13396.1|13386.1|13380.1|13370.1|13397.1|13387.1|13375.1|13365.1|3851
1731912300000|2024-11-18 06:45:00|13379.1|13369.1|13395.1|13385.1|13396.1|13386.1|13363.1|13353.1|5475
1731912600000|2024-11-18 06:50:00|13396.1|13386.1|13402.1|13392.1|13405.1|13395.1|13380.1|13370.1|4930
1731912900000|2024-11-18 06:55:00|13404.1|13394.1|13416.1|13406.1|13418.1|13408.1|13402.1|13392.1|4134
1731913200000|2024-11-18 07:00:00|13415.1|13405.1|13416.1|13406.1|13418.1|13408.1|13411.1|13401.1|1253
1731913500000|2024-11-18 07:05:00|13415.1|13405.1|13420.1|13410.1|13423.1|13413.1|13414.1|13404.1|1231
1731913800000|2024-11-18 07:10:00|13419.1|13409.1|13418.1|13408.1|13425.1|13415.1|13410.1|13400.1|812
1731914100000|2024-11-18 07:15:00|13419.1|13409.1|13421.1|13411.1|13421.1|13411.1|13412.1|13402.1|461
1731914400000|2024-11-18 07:20:00|13420.1|13410.1|13400.1|13390.1|13421.1|13411.1|13399.1|13389.1|873
1731914700000|2024-11-18 07:25:00|13402.1|13392.1|13398.1|13388.1|13402.1|13392.1|13395.1|13385.1|1045
1731915000000|2024-11-18 07:30:00|13397.1|13387.1|13395.1|13385.1|13408.1|13398.1|13395.1|13385.1|927
1731915300000|2024-11-18 07:35:00|13396.1|13386.1|13394.1|13384.1|13398.1|13388.1|13391.1|13381.1|775
1731915600000|2024-11-18 07:40:00|13393.1|13383.1|13389.1|13379.1|13398.1|13388.1|13388.1|13378.1|1155
1731915900000|2024-11-18 07:45:00|13390.1|13380.1|13387.1|13377.1|13390.1|13380.1|13383.1|13373.1|1446
1731916200000|2024-11-18 07:50:00|13388.1|13378.1|13393.1|13383.1|13398.1|13388.1|13386.1|13376.1|1515
1731916500000|2024-11-18 07:55:00|13394.1|13384.1|13396.1|13386.1|13397.1|13387.1|13389.1|13379.1|1289
1731916800000|2024-11-18 08:00:00|13395.1|13385.1|13391.1|13380.1|13399.1|13388.1|13390.1|13379.1|882
1731917100000|2024-11-18 08:05:00|13390.1|13379.1|13381.1|13370.1|13392.1|13381.1|13379.1|13368.1|1511
1731917400000|2024-11-18 08:10:00|13382.1|13371.1|13380.1|13369.1|13383.1|13372.1|13378.1|13367.1|715
1731917700000|2024-11-18 08:15:00|13381.1|13370.1|13398.1|13387.1|13398.1|13387.1|13381.1|13370.1|924
1731918000000|2024-11-18 08:20:00|13399.1|13388.1|13398.1|13387.1|13402.1|13391.1|13395.1|13384.1|882
1731918300000|2024-11-18 08:25:00|13399.1|13388.1|13406.1|13394.1|13410.1|13399.1|13397.1|13386.1|1164
1731918600000|2024-11-18 08:30:00|13410.6|13386.6|13404.1|13380.1|13410.6|13386.6|13403.4|13379.4|0
1731918900000|2024-11-18 08:35:00|13404|13380|13410.8|13386.8|13411.7|13387.7|13403.4|13379.4|2919
1731919200000|2024-11-18 08:40:00|13410.6|13386.6|13408.3|13384.3|13411|13387|13404.8|13380.8|0
1731919500000|2024-11-18 08:45:00|13407.9|13383.9|13409.6|13385.6|13410.6|13386.6|13405.3|13381.3|0
1731919800000|2024-11-18 08:50:00|13409.4|13385.4|13411.2|13387.2|13412.9|13388.9|13407.6|13383.6|0
1731920100000|2024-11-18 08:55:00|13411.1|13387.1|13411.2|13387.2|13413.2|13389.2|13409.6|13385.6|0
1731920400000|2024-11-18 09:00:00|13426.1|13414.1|13421.1|13410.1|13430.1|13418.1|13415.1|13402.1|1306
1731920700000|2024-11-18 09:05:00|13419.1|13408.1|13411.1|13399.1|13419.1|13408.1|13409.1|13396.1|278
1731921000000|2024-11-18 09:10:00|13410.1|13398.1|13440.1|13428.1|13452.1|13441.1|13408.1|13397.1|2104
1731921300000|2024-11-18 09:15:00|13439.1|13426.1|13410.1|13399.1|13440.1|13428.1|13405.1|13394.1|1506
1731921600000|2024-11-18 09:20:00|13409.1|13398.1|13407.1|13396.1|13413.1|13402.1|13400.1|13388.1|720
1731921900000|2024-11-18 09:25:00|13408.1|13397.1|13410.1|13398.1|13417.1|13406.1|13406.1|13395.1|516
1731922200000|2024-11-18 09:30:00|13409.1|13397.1|13408.1|13397.1|13414.1|13403.1|13405.1|13394.1|362
1731922500000|2024-11-18 09:35:00|13407.1|13396.1|13403.1|13392.1|13409.1|13398.1|13402.1|13391.1|361
1731922800000|2024-11-18 09:40:00|13404.1|13393.1|13404.1|13393.1|13405.1|13394.1|13402.1|13390.1|288
1731923100000|2024-11-18 09:45:00|13403.1|13392.1|13406.1|13395.1|13409.1|13398.1|13401.1|13390.1|285
1731923400000|2024-11-18 09:50:00|13405.1|13394.1|13404.1|13393.1|13407.1|13396.1|13403.1|13392.1|263
1731923700000|2024-11-18 09:55:00|13403.1|13392.1|13412.1|13401.1|13414.1|13402.1|13401.1|13390.1|317
1731924000000|2024-11-18 10:00:00|13413.1|13402.1|13421.1|13410.1|13425.1|13414.1|13413.1|13402.1|214
1731924300000|2024-11-18 10:05:00|13420.1|13409.1|13418.1|13407.1|13424.1|13413.1|13418.1|13407.1|170
1731924600000|2024-11-18 10:10:00|13419.1|13408.1|13418.1|13407.1|13425.1|13413.1|13417.1|13406.1|219
1731924900000|2024-11-18 10:15:00|13417.1|13406.1|13412.1|13400.1|13420.1|13409.1|13411.1|13399.1|163
1731925200000|2024-11-18 10:20:00|13413.1|13401.1|13417.1|13406.1|13417.1|13406.1|13412.1|13401.1|126
1731925500000|2024-11-18 10:25:00|13418.1|13407.1|13418.1|13407.1|13421.1|13409.1|13417.1|13406.1|266
1731925800000|2024-11-18 10:30:00|13417.1|13406.1|13415.1|13404.1|13417.1|13406.1|13414.1|13403.1|135
1731926100000|2024-11-18 10:35:00|13416.1|13405.1|13417.1|13406.1|13417.1|13406.1|13414.1|13403.1|69
1731926400000|2024-11-18 10:40:00|13418.1|13407.1|13420.1|13408.1|13421.1|13410.1|13417.1|13406.1|117
1731926700000|2024-11-18 10:45:00|13421.1|13409.1|13424.1|13413.1|13425.1|13414.1|13420.1|13409.1|176
1731927000000|2024-11-18 10:50:00|13423.1|13412.1|13420.1|13409.1|13425.1|13414.1|13420.1|13409.1|178
1731927300000|2024-11-18 10:55:00|13419.1|13408.1|13417.1|13406.1|13421.1|13410.1|13415.1|13404.1|121
1731927600000|2024-11-18 11:00:00|13416.1|13405.1|13412.1|13401.1|13417.1|13406.1|13411.1|13400.1|93
1731927900000|2024-11-18 11:05:00|13411.1|13400.1|13412.1|13401.1|13417.1|13406.1|13411.1|13400.1|167
1731928200000|2024-11-18 11:10:00|13413.1|13402.1|13413.1|13401.1|13413.1|13402.1|13411.1|13400.1|47
1731928500000|2024-11-18 11:15:00|13412.1|13400.1|13409.1|13398.1|13412.1|13401.1|13409.1|13398.1|46
1731928800000|2024-11-18 11:20:00|13410.1|13399.1|13412.1|13401.1|13413.1|13402.1|13409.1|13398.1|36
1731929100000|2024-11-18 11:25:00|13411.1|13400.1|13409.1|13397.1|13411.1|13400.1|13407.1|13396.1|51
1731929400000|2024-11-18 11:30:00|13408.1|13398.1|13405.1|13394.1|13410.1|13399.1|13404.1|13393.1|79
1731929700000|2024-11-18 11:35:00|13406.1|13395.1|13402.1|13391.1|13406.1|13395.1|13400.1|13389.1|107
1731930000000|2024-11-18 11:40:00|13401.1|13390.1|13405.1|13393.1|13405.1|13393.1|13401.1|13390.1|69
1731930300000|2024-11-18 11:45:00|13406.1|13394.1|13404.1|13392.1|13406.1|13394.1|13403.1|13392.1|43
1731930600000|2024-11-18 11:50:00|13403.1|13393.1|13405.1|13394.1|13406.1|13394.1|13403.1|13392.1|56
1731930900000|2024-11-18 11:55:00|13404.1|13393.1|13404.1|13392.1|13404.1|13393.1|13402.1|13391.1|36
1731931200000|2024-11-18 12:00:00|13403.1|13393.1|13418.1|13407.1|13419.1|13408.1|13403.1|13392.1|407
1731931500000|2024-11-18 12:05:00|13417.1|13406.1|13420.1|13409.1|13421.1|13410.1|13414.1|13403.1|360
1731931800000|2024-11-18 12:10:00|13419.1|13408.1|13418.1|13407.1|13419.1|13408.1|13413.1|13402.1|197
1731932100000|2024-11-18 12:15:00|13419.1|13408.1|13422.1|13411.1|13429.1|13418.1|13419.1|13408.1|448
1731932400000|2024-11-18 12:20:00|13421.1|13410.1|13426.1|13415.1|13427.1|13416.1|13421.1|13409.1|406
1731932700000|2024-11-18 12:25:00|13427.1|13416.1|13423.1|13412.1|13430.1|13419.1|13421.1|13410.1|282
1731933000000|2024-11-18 12:30:00|13422.1|13411.1|13422.1|13411.1|13424.1|13413.1|13421.1|13410.1|44
1731933300000|2024-11-18 12:35:00|13423.1|13412.1|13424.1|13413.1|13425.1|13414.1|13422.1|13411.1|41
1731933600000|2024-11-18 12:40:00|13425.1|13414.1|13424.1|13413.1|13425.1|13414.1|13422.1|13411.1|45
1731933900000|2024-11-18 12:45:00|13425.1|13414.1|13425.1|13414.1|13427.1|13416.1|13424.1|13413.1|61
1731934200000|2024-11-18 12:50:00|13426.1|13415.1|13424.1|13413.1|13426.1|13415.1|13420.1|13409.1|109
1731934500000|2024-11-18 12:55:00|13423.1|13412.1|13420.1|13409.1|13427.1|13416.1|13420.1|13409.1|111
1731934800000|2024-11-18 13:00:00|13421.1|13410.1|13418.1|13407.1|13421.1|13410.1|13418.1|13407.1|116
1731935100000|2024-11-18 13:05:00|13419.1|13408.1|13415.1|13404.1|13419.1|13408.1|13412.1|13401.1|146
1731935400000|2024-11-18 13:10:00|13416.1|13405.1|13412.1|13401.1|13421.1|13410.1|13408.1|13397.1|370
1731935700000|2024-11-18 13:15:00|13411.1|13400.1|13413.1|13402.1|13416.1|13405.1|13411.1|13400.1|174
1731936000000|2024-11-18 13:20:00|13414.1|13403.1|13411.1|13400.1|13414.1|13403.1|13407.1|13396.1|102
1731936300000|2024-11-18 13:25:00|13412.1|13401.1|13414.1|13402.1|13416.1|13405.1|13412.1|13401.1|86
1731936600000|2024-11-18 13:30:00|13415.1|13403.1|13420.1|13408.1|13420.1|13409.1|13415.1|13403.1|98
1731936900000|2024-11-18 13:35:00|13421.1|13409.1|13423.1|13412.1|13424.1|13413.1|13419.1|13407.1|88
1731937200000|2024-11-18 13:40:00|13424.1|13413.1|13427.1|13416.1|13428.1|13417.1|13421.1|13410.1|156
1731937500000|2024-11-18 13:45:00|13426.1|13415.1|13419.1|13407.1|13427.1|13416.1|13419.1|13407.1|102
1731937800000|2024-11-18 13:50:00|13418.1|13408.1|13424.1|13413.1|13425.1|13414.1|13418.1|13407.1|85
1731938100000|2024-11-18 13:55:00|13423.1|13412.1|13419.1|13408.1|13423.1|13412.1|13418.1|13406.1|69
1731938400000|2024-11-18 14:00:00|13420.1|13407.1|13419.1|13407.1|13422.1|13411.1|13418.1|13406.1|111
1731938700000|2024-11-18 14:05:00|13418.1|13406.1|13414.1|13403.1|13418.1|13406.1|13412.1|13401.1|181
1731939000000|2024-11-18 14:10:00|13415.1|13404.1|13421.1|13409.1|13424.1|13412.1|13415.1|13404.1|240
1731939300000|2024-11-18 14:15:00|13420.1|13408.1|13415.1|13404.1|13420.1|13409.1|13415.1|13404.1|179
1731939600000|2024-11-18 14:20:00|13414.1|13403.1|13412.1|13401.1|13416.1|13405.1|13411.1|13400.1|196
1731939900000|2024-11-18 14:25:00|13413.1|13402.1|13412.1|13401.1|13413.1|13402.1|13411.1|13400.1|100
1731940200000|2024-11-18 14:30:00|13413.1|13402.1|13431.1|13420.1|13431.1|13420.1|13413.1|13402.1|911
1731940500000|2024-11-18 14:35:00|13433.1|13419.1|13450.1|13439.1|13453.1|13442.1|13432.1|13419.1|1552
1731940800000|2024-11-18 14:40:00|13451.1|13440.1|13439.1|13427.1|13451.1|13440.1|13438.1|13427.1|677
1731941100000|2024-11-18 14:45:00|13438.1|13428.1|13440.1|13429.1|13447.1|13436.1|13432.1|13421.1|602
1731941400000|2024-11-18 14:50:00|13439.1|13428.1|13427.1|13415.1|13439.1|13428.1|13421.1|13409.1|510
1731941700000|2024-11-18 14:55:00|13426.1|13416.1|13419.1|13407.1|13428.1|13417.1|13418.1|13406.1|290
1731942000000|2024-11-18 15:00:00|13418.1|13408.1|13426.1|13415.1|13430.1|13419.1|13418.1|13407.1|356
1731942300000|2024-11-18 15:05:00|13425.1|13414.1|13418.1|13407.1|13427.1|13416.1|13416.1|13405.1|472
1731942600000|2024-11-18 15:10:00|13417.1|13406.1|13418.1|13407.1|13426.1|13415.1|13415.1|13404.1|288
1731942900000|2024-11-18 15:15:00|13417.1|13406.1|13412.1|13401.1|13420.1|13409.1|13410.1|13399.1|383
1731943200000|2024-11-18 15:20:00|13411.1|13400.1|13408.1|13397.1|13411.1|13400.1|13405.1|13394.1|435
1731943500000|2024-11-18 15:25:00|13407.1|13396.1|13409.1|13398.1|13416.1|13404.1|13405.1|13394.1|502
1731943800000|2024-11-18 15:30:00|13408.1|13397.1|13418.1|13406.1|13419.1|13407.1|13408.1|13397.1|295
1731944100000|2024-11-18 15:35:00|13417.1|13407.1|13425.1|13414.1|13427.1|13416.1|13416.1|13404.1|447
1731944400000|2024-11-18 15:40:00|13424.1|13413.1|13421.1|13410.1|13428.1|13416.1|13417.1|13405.1|656
1731944700000|2024-11-18 15:45:00|13422.1|13411.1|13421.1|13410.1|13427.1|13416.1|13421.1|13410.1|582
1731945000000|2024-11-18 15:50:00|13422.1|13411.1|13429.1|13418.1|13434.1|13422.1|13422.1|13411.1|292
1731945300000|2024-11-18 15:55:00|13428.1|13417.1|13424.1|13413.1|13430.1|13419.1|13424.1|13412.1|176
1731945600000|2024-11-18 16:00:00|13425.1|13415.1|13426.1|13415.1|13428.1|13417.1|13423.1|13412.1|112
1731945900000|2024-11-18 16:05:00|13425.1|13414.1|13430.1|13418.1|13430.1|13419.1|13424.1|13413.1|159
1731946200000|2024-11-18 16:10:00|13431.1|13419.1|13434.1|13423.1|13436.1|13425.1|13428.1|13417.1|279
1731946500000|2024-11-18 16:15:00|13436.1|13425.1|13440.1|13429.1|13440.1|13429.1|13433.1|13422.1|301
1731946800000|2024-11-18 16:20:00|13439.1|13428.1|13438.1|13426.1|13441.1|13430.1|13437.1|13426.1|154
1731947100000|2024-11-18 16:25:00|13437.1|13427.1|13429.1|13418.1|13438.1|13427.1|13427.1|13415.1|262
1731947400000|2024-11-18 16:30:00|13430.1|13419.1|13432.1|13421.1|13432.1|13421.1|13428.1|13417.1|130
1731947700000|2024-11-18 16:35:00|13431.1|13420.1|13436.1|13425.1|13438.1|13427.1|13429.1|13417.1|150
1731948000000|2024-11-18 16:40:00|13435.1|13424.1|13442.1|13431.1|13446.1|13435.1|13435.1|13424.1|265
1731948300000|2024-11-18 16:45:00|13441.1|13430.1|13430.1|13419.1|13442.1|13431.1|13430.1|13419.1|269
1731948600000|2024-11-18 16:50:00|13431.1|13420.1|13434.1|13423.1|13435.1|13424.1|13430.1|13419.1|241
1731948900000|2024-11-18 16:55:00|13433.1|13422.1|13434.1|13423.1|13435.1|13424.1|13429.1|13417.1|294
1731949200000|2024-11-18 17:00:00|13433.1|13422.1|13437.1|13426.1|13439.1|13428.1|13432.1|13420.1|260
1731949500000|2024-11-18 17:05:00|13436.1|13425.1|13440.1|13429.1|13441.1|13429.1|13435.1|13424.1|100
1731949800000|2024-11-18 17:10:00|13441.1|13430.1|13444.1|13433.1|13445.1|13433.1|13440.1|13430.1|143
1731950100000|2024-11-18 17:15:00|13443.1|13432.1|13444.1|13433.1|13445.1|13434.1|13439.1|13428.1|201
1731950400000|2024-11-18 17:20:00|13443.1|13432.1|13443.1|13431.1|13444.1|13433.1|13442.1|13431.1|127
1731950700000|2024-11-18 17:25:00|13442.1|13430.1|13446.1|13435.1|13447.1|13436.1|13441.1|13430.1|222
1731951000000|2024-11-18 17:30:00|13447.1|13434.1|13446.1|13435.1|13448.1|13436.1|13444.1|13433.1|288
1731951300000|2024-11-18 17:35:00|13445.1|13434.1|13442.1|13430.1|13445.1|13434.1|13442.1|13430.1|97
1731951600000|2024-11-18 17:40:00|13441.1|13429.1|13445.1|13434.1|13449.1|13438.1|13440.1|13429.1|225
1731951900000|2024-11-18 17:45:00|13444.1|13433.1|13451.1|13439.1|13451.1|13440.1|13444.1|13433.1|341
1731952200000|2024-11-18 17:50:00|13450.1|13440.1|13450.1|13439.1|13454.1|13443.1|13450.1|13439.1|693
1731952500000|2024-11-18 17:55:00|13449.1|13438.1|13449.1|13438.1|13451.1|13440.1|13448.1|13437.1|166
1731952800000|2024-11-18 18:00:00|13448.1|13437.1|13448.1|13437.1|13451.1|13440.1|13447.1|13436.1|137
1731953100000|2024-11-18 18:05:00|13449.1|13438.1|13449.1|13438.1|13451.1|13440.1|13447.1|13436.1|110
1731953400000|2024-11-18 18:10:00|13450.1|13439.1|13451.1|13440.1|13452.1|13441.1|13449.1|13438.1|134
1731953700000|2024-11-18 18:15:00|13452.1|13441.1|13454.1|13443.1|13455.1|13444.1|13452.1|13441.1|226
1731954000000|2024-11-18 18:20:00|13455.1|13444.1|13454.1|13442.1|13456.1|13444.1|13453.1|13442.1|247
1731954300000|2024-11-18 18:25:00|13453.1|13443.1|13450.1|13438.1|13454.1|13443.1|13449.1|13438.1|162
1731954600000|2024-11-18 18:30:00|13451.1|13439.1|13446.1|13435.1|13451.1|13440.1|13445.1|13434.1|248
1731954900000|2024-11-18 18:35:00|13447.1|13434.1|13451.1|13439.1|13453.1|13441.1|13446.1|13434.1|196
1731955200000|2024-11-18 18:40:00|13450.1|13440.1|13446.1|13435.1|13451.1|13440.1|13446.1|13435.1|107
1731955500000|2024-11-18 18:45:00|13447.1|13436.1|13446.1|13435.1|13448.1|13437.1|13445.1|13433.1|184
1731955800000|2024-11-18 18:50:00|13447.1|13436.1|13450.1|13439.1|13451.1|13440.1|13446.1|13436.1|130
1731956100000|2024-11-18 18:55:00|13451.1|13438.1|13453.1|13441.1|13454.1|13443.1|13450.1|13438.1|243
1731956400000|2024-11-18 19:00:00|13454.1|13442.1|13452.1|13441.1|13454.1|13443.1|13452.1|13440.1|62
1731956700000|2024-11-18 19:05:00|13453.1|13440.1|13451.1|13439.1|13453.1|13440.1|13450.1|13438.1|36
1731957000000|2024-11-18 19:10:00|13450.1|13440.1|13446.1|13435.1|13451.1|13440.1|13446.1|13435.1|106
1731957300000|2024-11-18 19:15:00|13447.1|13436.1|13446.1|13435.1|13447.1|13436.1|13446.1|13434.1|69
1731957600000|2024-11-18 19:20:00|13448.1|13436.1|13443.1|13432.1|13448.1|13437.1|13443.1|13432.1|78
1731957900000|2024-11-18 19:25:00|13442.1|13431.1|13442.1|13431.1|13443.1|13432.1|13442.1|13431.1|24
1731958200000|2024-11-18 19:30:00|13441.1|13430.1|13440.1|13428.1|13442.1|13431.1|13438.1|13427.1|75
1731958500000|2024-11-18 19:35:00|13439.1|13429.1|13439.1|13427.1|13440.1|13429.1|13437.1|13426.1|37
1731958800000|2024-11-18 19:40:00|13438.1|13428.1|13440.1|13430.1|13441.1|13430.1|13437.1|13426.1|142
1731959100000|2024-11-18 19:45:00|13440.6|13430.6|13442.6|13432.6|13442.6|13432.6|13438.6|13428.6|96
1731959400000|2024-11-18 19:50:00|13443.1|13433.1|13443.6|13433.6|13443.6|13433.6|13443.1|13433.1|75
1731959700000|2024-11-18 19:55:00|13443.1|13433.1|13442.6|13432.6|13445.6|13435.6|13442.6|13432.6|135
1731960000000|2024-11-18 20:00:00|13443.1|13433.1|13445.6|13435.6|13446.1|13436.1|13442.6|13432.6|196
1731960300000|2024-11-18 20:05:00|13445.1|13435.1|13443.6|13433.6|13445.6|13435.6|13441.6|13431.6|89
1731960600000|2024-11-18 20:10:00|13444.1|13434.1|13445.1|13435.1|13446.1|13436.1|13443.6|13433.6|69
1731960900000|2024-11-18 20:15:00|13444.6|13434.6|13443.1|13433.1|13445.6|13435.6|13443.1|13433.1|94
1731961200000|2024-11-18 20:20:00|13443.6|13433.6|13443.1|13433.1|13445.1|13435.1|13441.6|13431.6|74
1731961500000|2024-11-18 20:25:00|13442.6|13432.6|13445.1|13435.1|13448.1|13438.1|13442.6|13432.6|233
1731961800000|2024-11-18 20:30:00|13444.6|13434.6|13441.1|13431.1|13445.1|13435.1|13440.6|13430.6|64
1731962100000|2024-11-18 20:35:00|13440.6|13430.6|13443.6|13433.6|13444.1|13434.1|13440.6|13430.6|102
1731962400000|2024-11-18 20:40:00|13444.6|13434.6|13443.6|13433.6|13446.6|13436.6|13443.1|13433.1|143
1731962700000|2024-11-18 20:45:00|13444.1|13434.1|13443.6|13433.6|13445.6|13435.6|13442.6|13432.6|56
1731963000000|2024-11-18 20:50:00|13443.1|13433.1|13442.6|13432.6|13445.1|13435.1|13440.6|13430.6|95
1731963300000|2024-11-18 20:55:00|13443.1|13433.1|13450.6|13440.6|13450.6|13440.6|13443.1|13433.1|222
1731963600000|2024-11-18 21:00:00|13449.6|13439.6|13450.6|13440.6|13453.6|13443.6|13448.1|13438.1|131
1731963900000|2024-11-18 21:05:00|13451.6|13441.6|13452.6|13442.6|13454.6|13444.6|13451.6|13441.6|67
1731964200000|2024-11-18 21:10:00|13453.1|13443.1|13453.1|13443.1|13454.1|13444.1|13452.6|13442.6|15
1731964500000|2024-11-18 21:15:00|13460.6|13436.6|13460.6|13436.6|13460.8|13436.8|13458.4|13434.4|2
1731964800000|2024-11-18 21:20:00|13461|13437|13459.8|13435.8|13461|13437|13459|13435|0
1731965100000|2024-11-18 21:25:00|13460|13436|13459.8|13435.8|13461|13437|13459.4|13435.4|0
1731965400000|2024-11-18 21:30:00|13459.6|13435.6|13458.6|13434.6|13459.6|13435.6|13458.6|13434.6|0
1731965700000|2024-11-18 21:35:00|13459|13435|13459.5|13435.5|13459.9|13435.9|13458.6|13434.6|0
1731966000000|2024-11-18 21:40:00|13459.7|13435.7|13460.7|13436.7|13461.5|13437.5|13459.7|13435.7|0
1731966300000|2024-11-18 21:45:00|13461|13437|13466.3|13442.3|13466.7|13442.7|13460.3|13436.3|0
1731966600000|2024-11-18 21:50:00|13466.7|13442.7|13466.7|13442.7|13466.7|13442.7|13466.3|13442.3|0
1731966900000|2024-11-18 21:55:00|13466.4|13442.4|13468.2|13444.2|13468.8|13444.8|13466.3|13442.3|0
1731967200000|2024-11-18 22:00:00|13468.1|13444.1|13468.3|13444.3|13468.3|13444.3|13468.1|13444.1|0
1731967500000|2024-11-18 22:05:00|13468.5|13444.5|13468.6|13444.6|13468.9|13444.9|13468.5|13444.5|0
1731967800000|2024-11-18 22:10:00|13468.5|13444.5|13468.4|13444.4|13468.5|13444.5|13468.4|13444.4|0
1731968100000|2024-11-18 22:15:00|13468.3|13444.3|13468.3|13444.3|13468.6|13444.6|13468.1|13444.1|0
1731968400000|2024-11-18 22:20:00|13468.5|13444.5|13468.6|13444.6|13468.7|13444.7|13467.9|13443.9|0
1731968700000|2024-11-18 22:25:00|13468.5|13444.5|13468.6|13444.6|13468.6|13444.6|13468.4|13444.4|0
1731969000000|2024-11-18 22:30:00|13468.8|13444.8|13469.3|13445.3|13469.4|13445.4|13468.6|13444.6|0
1731969300000|2024-11-18 22:35:00|13469.4|13445.4|13469.2|13445.2|13469.5|13445.5|13469.2|13445.2|0
1731969600000|2024-11-18 22:40:00|13469.5|13445.5|13469.6|13445.6|13469.6|13445.6|13469.5|13445.5|0
1731969900000|2024-11-18 22:45:00|13469.5|13445.5|13460.5|13436.5|13469.5|13445.5|13460.5|13436.5|0
1731970200000|2024-11-18 22:50:00|13460.3|13436.3|13460.3|13436.3|13460.3|13436.3|13460.3|13436.3|0
1731970500000|2024-11-18 22:55:00|13460.5|13436.5|13460.4|13436.4|13460.8|13436.8|13460.3|13436.3|0
1731970800000|2024-11-18 23:00:00|13460.8|13436.8|13457|13433|13461.3|13437.3|13454.4|13430.4|0
1731971100000|2024-11-18 23:05:00|13456.8|13432.8|13451.7|13427.7|13456.8|13432.8|13450.5|13426.5|0
1731971400000|2024-11-18 23:10:00|13452.1|13428.1|13451.1|13427.1|13452.5|13428.5|13450.1|13426.1|0
1731971700000|2024-11-18 23:15:00|13451.3|13427.3|13452.9|13428.9|13453.7|13429.7|13450.5|13426.5|0
1731972000000|2024-11-18 23:20:00|13453.3|13429.3|13455.1|13431.1|13455.5|13431.5|13453.3|13429.3|0
1731972300000|2024-11-18 23:25:00|13455.3|13431.3|13456.3|13432.3|13456.7|13432.7|13454.7|13430.7|0
1731972600000|2024-11-18 23:30:00|13456.5|13432.5|13457.9|13433.9|13458.7|13434.7|13455.9|13431.9|0
1731972900000|2024-11-18 23:35:00|13457.7|13433.7|13456.3|13432.3|13457.9|13433.9|13455.1|13431.1|0
1731973200000|2024-11-18 23:40:00|13456.1|13432.1|13457|13433|13457.8|13433.8|13455.5|13431.5|0
1731973500000|2024-11-18 23:45:00|13456.8|13432.8|13456.2|13432.2|13456.8|13432.8|13455.4|13431.4|0
1731973800000|2024-11-18 23:50:00|13455.9|13431.9|13457.2|13433.2|13458.2|13434.2|13455.8|13431.8|0
1731974100000|2024-11-18 23:55:00|13457.4|13433.4|13458.1|13434.1|13458.3|13434.3|13457|13433|0
1731974400000|2024-11-19 00:00:00|13458.3|13434.3|13455.8|13431.8|13459.7|13435.7|13455.8|13431.8|0
1731974700000|2024-11-19 00:05:00|13455.9|13431.9|13458.5|13434.5|13458.5|13434.5|13455.9|13431.9|0
1731975000000|2024-11-19 00:10:00|13458.9|13434.9|13460.1|13436.1|13460.3|13436.3|13457.9|13433.9|0
1731975300000|2024-11-19 00:15:00|13459.9|13435.9|13466.7|13442.7|13467.1|13443.1|13459.9|13435.9|0
1731975600000|2024-11-19 00:20:00|13466.9|13442.9|13465.4|13441.4|13466.9|13442.9|13464.3|13440.3|0
1731975900000|2024-11-19 00:25:00|13465.2|13441.2|13477.5|13453.5|13477.8|13453.8|13464.5|13440.5|0
1731976200000|2024-11-19 00:30:00|13477.3|13453.3|13471.1|13447.1|13477.5|13453.5|13470.6|13446.6|0
1731976500000|2024-11-19 00:35:00|13471|13447|13467.4|13443.4|13472.2|13448.2|13467.1|13443.1|0
1731976800000|2024-11-19 00:40:00|13467.6|13443.6|13467.1|13443.1|13468.9|13444.9|13466.7|13442.7|0
1731977100000|2024-11-19 00:45:00|13467.5|13443.5|13469|13445|13469.4|13445.4|13466.4|13442.4|0
1731977400000|2024-11-19 00:50:00|13469.2|13445.2|13459.9|13435.9|13469.7|13445.7|13459.1|13435.1|0
1731977700000|2024-11-19 00:55:00|13459.7|13435.7|13461.1|13437.1|13461.1|13437.1|13458.4|13434.4|0
1731978000000|2024-11-19 01:00:00|13460.7|13436.7|13453.9|13443.9|13465.9|13455.9|13450.9|13436.7|3203
1731978300000|2024-11-19 01:05:00|13452.9|13442.9|13454.9|13444.9|13455.9|13445.9|13447.9|13437.9|1093
1731978600000|2024-11-19 01:10:00|13454.4|13444.4|13451.9|13441.9|13455.9|13445.9|13447.9|13437.9|875
1731978900000|2024-11-19 01:15:00|13451.4|13441.4|13433.9|13423.9|13451.9|13441.9|13421.9|13411.9|2308
1731979200000|2024-11-19 01:20:00|13434.4|13424.4|13430.9|13420.9|13443.4|13433.4|13424.4|13414.4|1011
1731979500000|2024-11-19 01:25:00|13430.4|13420.4|13447.4|13437.4|13456.9|13446.9|13429.9|13419.9|2769
1731979800000|2024-11-19 01:30:00|13452.4|13442.4|13450.9|13440.9|13466.9|13456.9|13402.9|13392.9|14608
1731980100000|2024-11-19 01:35:00|13448.9|13438.9|13408.4|13398.4|13458.9|13448.9|13401.9|13391.9|6770
1731980400000|2024-11-19 01:40:00|13408.9|13398.9|13420.4|13410.4|13434.4|13424.4|13406.9|13396.9|4859
1731980700000|2024-11-19 01:45:00|13419.9|13409.9|13404.4|13394.4|13419.9|13409.9|13391.4|13381.4|5762
1731981000000|2024-11-19 01:50:00|13403.4|13393.4|13424.4|13414.4|13431.4|13421.4|13394.4|13384.4|4297
1731981300000|2024-11-19 01:55:00|13426.4|13416.4|13418.4|13408.4|13450.4|13440.4|13409.4|13399.4|3558
1731981600000|2024-11-19 02:00:00|13416.4|13406.4|13414.4|13404.4|13438.4|13428.4|13407.4|13397.4|3913
1731981900000|2024-11-19 02:05:00|13413.4|13403.4|13356.4|13346.4|13417.4|13407.4|13351.4|13341.4|5751
1731982200000|2024-11-19 02:10:00|13354.4|13344.4|13370.4|13360.4|13375.4|13365.4|13346.4|13336.4|4296
1731982500000|2024-11-19 02:15:00|13371.4|13361.4|13358.4|13348.4|13374.4|13364.4|13343.4|13333.4|3981
1731982800000|2024-11-19 02:20:00|13359.4|13349.4|13357.4|13347.4|13360.4|13350.4|13338.4|13328.4|3109
1731983100000|2024-11-19 02:25:00|13356.4|13346.4|13355.4|13345.4|13372.4|13362.4|13348.4|13338.4|2753
1731983400000|2024-11-19 02:30:00|13358.4|13348.4|13357.4|13347.4|13371.4|13361.4|13354.4|13344.4|2344
1731983700000|2024-11-19 02:35:00|13356.4|13346.4|13350.4|13340.4|13372.4|13362.4|13343.4|13333.4|2974
1731984000000|2024-11-19 02:40:00|13351.4|13341.4|13353.4|13343.4|13360.4|13350.4|13347.4|13337.4|2226
1731984300000|2024-11-19 02:45:00|13352.4|13342.4|13368.4|13358.4|13380.4|13370.4|13351.4|13341.4|3279
1731984600000|2024-11-19 02:50:00|13367.4|13357.4|13374.4|13364.4|13384.4|13374.4|13365.4|13355.4|2317
1731984900000|2024-11-19 02:55:00|13375.4|13365.4|13382.4|13372.4|13385.4|13375.4|13371.4|13361.4|2006
1731985200000|2024-11-19 03:00:00|13383.4|13373.4|13388.4|13378.4|13399.4|13389.4|13376.4|13366.4|2791
1731985500000|2024-11-19 03:05:00|13387.4|13377.4|13386.4|13376.4|13397.4|13387.4|13381.4|13371.4|3106
1731985800000|2024-11-19 03:10:00|13385.4|13375.4|13370.4|13360.4|13386.4|13376.4|13363.4|13353.4|2630
1731986100000|2024-11-19 03:15:00|13371.4|13361.4|13374.4|13364.4|13376.4|13366.4|13355.4|13345.4|3549
1731986400000|2024-11-19 03:20:00|13373.4|13363.4|13365.4|13355.4|13376.4|13366.4|13362.4|13352.4|1738
1731986700000|2024-11-19 03:25:00|13364.4|13354.4|13366.4|13356.4|13368.4|13358.4|13356.4|13346.4|1738
1731987000000|2024-11-19 03:30:00|13365.4|13355.4|13371.4|13361.4|13374.4|13364.4|13361.4|13351.4|470
1731987300000|2024-11-19 03:35:00|13370.4|13360.4|13371.4|13361.4|13374.4|13364.4|13368.4|13358.4|274
1731987600000|2024-11-19 03:40:00|13370.4|13360.4|13363.4|13353.4|13370.4|13360.4|13363.4|13353.4|494
1731987900000|2024-11-19 03:45:00|13362.4|13352.4|13366.4|13356.4|13367.4|13357.4|13362.4|13352.4|353
1731988200000|2024-11-19 03:50:00|13365.4|13355.4|13362.4|13352.4|13366.4|13356.4|13360.4|13350.4|357
1731988500000|2024-11-19 03:55:00|13361.4|13351.4|13366.4|13356.4|13369.4|13359.4|13361.4|13351.4|360
1731988800000|2024-11-19 04:00:00|13367.4|13357.4|13364.4|13354.4|13369.4|13359.4|13363.4|13353.4|436
1731989100000|2024-11-19 04:05:00|13363.4|13353.4|13363.4|13353.4|13366.4|13356.4|13362.4|13352.4|212
1731989400000|2024-11-19 04:10:00|13364.4|13354.4|13362.4|13352.4|13366.4|13356.4|13359.4|13349.4|285
1731989700000|2024-11-19 04:15:00|13361.4|13351.4|13365.4|13355.4|13365.4|13355.4|13361.4|13351.4|136
1731990000000|2024-11-19 04:20:00|13364.4|13354.4|13362.4|13352.4|13364.4|13354.4|13362.4|13352.4|127
1731990300000|2024-11-19 04:25:00|13361.4|13351.4|13359.4|13349.4|13361.4|13351.4|13359.4|13349.4|257
1731990600000|2024-11-19 04:30:00|13361.4|13351.4|13369.4|13359.4|13370.4|13360.4|13361.4|13351.4|595
1731990900000|2024-11-19 04:35:00|13368.4|13358.4|13367.4|13357.4|13368.4|13358.4|13366.4|13356.4|126
1731991200000|2024-11-19 04:40:00|13368.4|13358.4|13366.4|13356.4|13368.4|13358.4|13365.4|13355.4|184
1731991500000|2024-11-19 04:45:00|13367.4|13357.4|13366.4|13356.4|13368.4|13358.4|13365.4|13355.4|194
1731991800000|2024-11-19 04:50:00|13365.4|13355.4|13363.4|13353.4|13366.4|13356.4|13363.4|13353.4|228
1731992100000|2024-11-19 04:55:00|13362.4|13352.4|13365.4|13355.4|13365.4|13355.4|13362.4|13352.4|264
1731992400000|2024-11-19 05:00:00|13366.4|13356.4|13334.4|13324.4|13370.4|13360.4|13327.4|13317.4|4477
1731992700000|2024-11-19 05:05:00|13332.4|13322.4|13332.4|13322.4|13337.4|13327.4|13323.4|13313.4|2587
1731993000000|2024-11-19 05:10:00|13331.4|13321.4|13343.4|13333.4|13347.4|13337.4|13328.4|13318.4|4315
1731993300000|2024-11-19 05:15:00|13341.4|13331.4|13344.4|13334.4|13361.4|13351.4|13339.4|13329.4|3453
1731993600000|2024-11-19 05:20:00|13345.4|13335.4|13335.4|13325.4|13348.4|13338.4|13321.4|13311.4|2611
1731993900000|2024-11-19 05:25:00|13336.4|13326.4|13322.4|13312.4|13336.4|13326.4|13318.4|13308.4|1482
1731994200000|2024-11-19 05:30:00|13321.4|13311.4|13291.4|13281.4|13326.4|13316.4|13288.4|13278.4|3567
1731994500000|2024-11-19 05:35:00|13292.4|13282.4|13292.4|13282.4|13299.4|13289.4|13278.4|13268.4|3375
1731994800000|2024-11-19 05:40:00|13293.4|13283.4|13269.4|13259.4|13297.4|13287.4|13265.4|13255.4|2682
1731995100000|2024-11-19 05:45:00|13268.4|13258.4|13256.4|13246.4|13280.4|13270.4|13252.4|13242.4|4045
1731995400000|2024-11-19 05:50:00|13257.4|13247.4|13262.4|13252.4|13268.4|13258.4|13232.4|13222.4|8136
1731995700000|2024-11-19 05:55:00|13263.4|13253.4|13301.4|13291.4|13304.4|13294.4|13259.4|13249.4|3820
1731996000000|2024-11-19 06:00:00|13300.4|13290.4|13318.4|13308.4|13334.4|13324.4|13275.4|13265.4|7721
1731996300000|2024-11-19 06:05:00|13316.4|13306.4|13325.4|13315.4|13353.4|13343.4|13316.4|13306.4|4898
1731996600000|2024-11-19 06:10:00|13324.4|13314.4|13308.4|13298.4|13351.4|13341.4|13301.4|13291.4|4998
1731996900000|2024-11-19 06:15:00|13307.4|13297.4|13351.4|13341.4|13351.4|13341.4|13303.4|13293.4|4547
1731997200000|2024-11-19 06:20:00|13349.4|13339.4|13375.4|13365.4|13387.4|13377.4|13338.4|13328.4|7038
1731997500000|2024-11-19 06:25:00|13374.4|13364.4|13400.4|13390.4|13404.4|13394.4|13372.4|13362.4|5882
1731997800000|2024-11-19 06:30:00|13397.4|13387.4|13389.4|13379.4|13427.4|13417.4|13383.4|13373.4|7244
1731998100000|2024-11-19 06:35:00|13393.4|13383.4|13396.4|13386.4|13419.4|13409.4|13386.4|13376.4|4850
1731998400000|2024-11-19 06:40:00|13394.4|13384.4|13373.4|13363.4|13399.4|13389.4|13360.4|13350.4|4391
1731998700000|2024-11-19 06:45:00|13371.4|13361.4|13397.4|13387.4|13397.4|13387.4|13353.4|13343.4|3530
1731999000000|2024-11-19 06:50:00|13399.4|13389.4|13406.4|13396.4|13408.4|13398.4|13385.4|13375.4|4344
1731999300000|2024-11-19 06:55:00|13407.4|13397.4|13402.4|13392.4|13411.4|13401.4|13402.4|13392.4|4783
1731999600000|2024-11-19 07:00:00|13403.4|13393.4|13403.4|13393.4|13412.4|13402.4|13399.4|13389.4|1229
1731999900000|2024-11-19 07:05:00|13404.4|13394.4|13416.4|13406.4|13417.4|13407.4|13401.4|13391.4|1324
1732000200000|2024-11-19 07:10:00|13415.4|13405.4|13393.4|13383.4|13415.4|13405.4|13391.4|13381.4|875
1732000500000|2024-11-19 07:15:00|13394.4|13384.4|13399.4|13389.4|13400.4|13390.4|13390.4|13380.4|570
1732000800000|2024-11-19 07:20:00|13400.4|13390.4|13406.4|13396.4|13411.4|13401.4|13399.4|13389.4|973
1732001100000|2024-11-19 07:25:00|13407.4|13397.4|13406.4|13396.4|13415.4|13405.4|13404.4|13394.4|536
1732001400000|2024-11-19 07:30:00|13407.4|13397.4|13399.4|13389.4|13409.4|13399.4|13399.4|13389.4|386
1732001700000|2024-11-19 07:35:00|13400.4|13390.4|13399.4|13389.4|13404.4|13394.4|13399.4|13389.4|526
1732002000000|2024-11-19 07:40:00|13400.4|13390.4|13403.4|13393.4|13403.4|13393.4|13395.4|13385.4|622
1732002300000|2024-11-19 07:45:00|13404.4|13394.4|13400.4|13390.4|13406.4|13396.4|13400.4|13390.4|654
1732002600000|2024-11-19 07:50:00|13398.4|13388.4|13402.4|13392.4|13405.4|13395.4|13398.4|13388.4|248
1732002900000|2024-11-19 07:55:00|13401.4|13391.4|13404.4|13394.4|13405.4|13395.4|13399.4|13389.4|637
1732003200000|2024-11-19 08:00:00|13405.4|13393.4|13411.4|13400.4|13414.4|13403.4|13403.4|13392.4|232
1732003500000|2024-11-19 08:05:00|13409.4|13399.4|13414.4|13403.4|13415.4|13403.4|13405.4|13394.4|301
1732003800000|2024-11-19 08:10:00|13413.4|13402.4|13410.4|13399.4|13418.4|13406.4|13409.4|13398.4|464
1732004100000|2024-11-19 08:15:00|13409.4|13398.4|13407.4|13396.4|13413.4|13402.4|13403.4|13391.4|564
1732004400000|2024-11-19 08:20:00|13408.4|13395.4|13414.4|13403.4|13417.4|13406.4|13408.4|13395.4|687
1732004700000|2024-11-19 08:25:00|13413.4|13402.4|13413.4|13400.4|13415.4|13403.4|13403.4|13392.4|1166
1732005000000|2024-11-19 08:30:00|13419.6|13395.6|13411.8|13387.8|13420.7|13396.7|13411|13387|0
1732005300000|2024-11-19 08:35:00|13411.6|13387.6|13384.9|13360.9|13411.8|13387.8|13384.9|13360.9|1546
1732005600000|2024-11-19 08:40:00|13385.6|13361.6|13385.6|13361.6|13389.1|13365.1|13381.8|13357.8|0
1732005900000|2024-11-19 08:45:00|13385.7|13361.7|13401.7|13377.7|13402.6|13378.6|13385.4|13361.4|0
1732006200000|2024-11-19 08:50:00|13401.4|13377.4|13400.7|13376.7|13407.1|13383.1|13397.7|13373.7|0
1732006500000|2024-11-19 08:55:00|13400.9|13376.9|13404.5|13380.5|13408|13384|13399.8|13375.8|0
1732006800000|2024-11-19 09:00:00|13403.4|13390.4|13396.4|13384.4|13404.4|13393.4|13395.4|13383.4|541
1732007100000|2024-11-19 09:05:00|13395.4|13383.4|13395.4|13383.4|13396.4|13384.4|13393.4|13381.4|165
1732007400000|2024-11-19 09:10:00|13396.4|13384.4|13394.4|13383.4|13396.4|13384.4|13394.4|13382.4|190
1732007700000|2024-11-19 09:15:00|13396.4|13384.4|13373.4|13362.4|13407.4|13396.4|13372.4|13361.4|1495
1732008000000|2024-11-19 09:20:00|13372.4|13361.4|13362.4|13351.4|13373.4|13362.4|13361.4|13349.4|1267
1732008300000|2024-11-19 09:25:00|13361.4|13350.4|13351.4|13339.4|13362.4|13350.4|13347.4|13336.4|1455
1732008600000|2024-11-19 09:30:00|13350.4|13340.4|13360.4|13348.4|13360.4|13349.4|13335.4|13324.4|1453
1732008900000|2024-11-19 09:35:00|13361.4|13347.4|13363.4|13351.4|13369.4|13358.4|13352.4|13341.4|1009
1732009200000|2024-11-19 09:40:00|13362.4|13352.4|13353.4|13342.4|13368.4|13357.4|13353.4|13341.4|1169
1732009500000|2024-11-19 09:45:00|13354.4|13341.4|13355.4|13344.4|13360.4|13349.4|13349.4|13338.4|744
1732009800000|2024-11-19 09:50:00|13354.4|13343.4|13360.4|13349.4|13366.4|13354.4|13352.4|13341.4|613
1732010100000|2024-11-19 09:55:00|13359.4|13348.4|13355.4|13344.4|13362.4|13351.4|13354.4|13343.4|507
1732010400000|2024-11-19 10:00:00|13354.4|13343.4|13350.4|13339.4|13360.4|13348.4|13350.4|13339.4|495
1732010700000|2024-11-19 10:05:00|13349.4|13338.4|13352.4|13341.4|13354.4|13343.4|13347.4|13336.4|436
1732011000000|2024-11-19 10:10:00|13351.4|13340.4|13356.4|13345.4|13357.4|13346.4|13346.4|13334.4|500
1732011300000|2024-11-19 10:15:00|13357.4|13344.4|13357.4|13346.4|13363.4|13352.4|13350.4|13339.4|406
1732011600000|2024-11-19 10:20:00|13356.4|13345.4|13354.4|13343.4|13363.4|13352.4|13353.4|13342.4|383
1732011900000|2024-11-19 10:25:00|13353.4|13342.4|13350.4|13339.4|13360.4|13349.4|13349.4|13338.4|479
1732012200000|2024-11-19 10:30:00|13349.4|13338.4|13348.4|13336.4|13352.4|13341.4|13346.4|13335.4|444
1732012500000|2024-11-19 10:35:00|13350.4|13337.4|13352.4|13341.4|13353.4|13342.4|13348.4|13337.4|151
1732012800000|2024-11-19 10:40:00|13351.4|13340.4|13354.4|13343.4|13356.4|13345.4|13351.4|13340.4|207
1732013100000|2024-11-19 10:45:00|13353.4|13342.4|13363.4|13351.4|13363.4|13352.4|13353.4|13342.4|248
1732013400000|2024-11-19 10:50:00|13362.4|13350.4|13347.4|13336.4|13363.4|13350.4|13347.4|13336.4|632
1732013700000|2024-11-19 10:55:00|13348.4|13337.4|13351.4|13340.4|13352.4|13341.4|13347.4|13336.4|227
1732014000000|2024-11-19 11:00:00|13350.4|13339.4|13353.4|13342.4|13354.4|13343.4|13347.4|13336.4|981
1732014300000|2024-11-19 11:05:00|13352.4|13341.4|13360.4|13349.4|13361.4|13349.4|13352.4|13341.4|104
1732014600000|2024-11-19 11:10:00|13361.4|13350.4|13359.4|13348.4|13361.4|13350.4|13356.4|13345.4|105
1732014900000|2024-11-19 11:15:00|13357.4|13347.4|13353.4|13342.4|13358.4|13348.4|13353.4|13342.4|96
1732015200000|2024-11-19 11:20:00|13354.4|13341.4|13355.4|13344.4|13355.4|13344.4|13352.4|13341.4|52
1732015500000|2024-11-19 11:25:00|13356.4|13343.4|13351.4|13340.4|13356.4|13344.4|13348.4|13336.4|386
1732015800000|2024-11-19 11:30:00|13350.4|13339.4|13350.4|13338.4|13352.4|13341.4|13348.4|13337.4|76
1732016100000|2024-11-19 11:35:00|13349.4|13339.4|13351.4|13340.4|13352.4|13340.4|13348.4|13337.4|65
1732016400000|2024-11-19 11:40:00|13350.4|13339.4|13352.4|13341.4|13352.4|13341.4|13350.4|13339.4|39
1732016700000|2024-11-19 11:45:00|13351.4|13340.4|13349.4|13338.4|13353.4|13342.4|13349.4|13337.4|87
1732017000000|2024-11-19 11:50:00|13348.4|13337.4|13351.4|13340.4|13351.4|13340.4|13348.4|13337.4|62
1732017300000|2024-11-19 11:55:00|13352.4|13341.4|13360.4|13349.4|13360.4|13349.4|13349.4|13338.4|129
1732017600000|2024-11-19 12:00:00|13361.4|13350.4|13368.4|13357.4|13368.4|13357.4|13360.4|13349.4|256
1732017900000|2024-11-19 12:05:00|13367.4|13355.4|13365.4|13354.4|13368.4|13357.4|13364.4|13353.4|172
1732018200000|2024-11-19 12:10:00|13366.4|13353.4|13363.4|13352.4|13366.4|13354.4|13361.4|13349.4|110
1732018500000|2024-11-19 12:15:00|13364.4|13351.4|13356.4|13345.4|13365.4|13354.4|13355.4|13344.4|127
1732018800000|2024-11-19 12:20:00|13357.4|13346.4|13357.4|13346.4|13358.4|13347.4|13355.4|13343.4|81
1732019100000|2024-11-19 12:25:00|13358.4|13345.4|13359.4|13347.4|13360.4|13349.4|13357.4|13345.4|86
1732019400000|2024-11-19 12:30:00|13358.4|13346.4|13354.4|13343.4|13359.4|13347.4|13353.4|13342.4|136
1732019700000|2024-11-19 12:35:00|13353.4|13342.4|13354.4|13343.4|13356.4|13344.4|13352.4|13341.4|117
1732020000000|2024-11-19 12:40:00|13355.4|13342.4|13355.4|13344.4|13356.4|13345.4|13352.4|13341.4|86
1732020300000|2024-11-19 12:45:00|13354.4|13343.4|13354.4|13342.4|13355.4|13344.4|13353.4|13341.4|65
1732020600000|2024-11-19 12:50:00|13353.4|13343.4|13356.4|13345.4|13357.4|13346.4|13353.4|13341.4|90
1732020900000|2024-11-19 12:55:00|13357.4|13346.4|13367.4|13355.4|13369.4|13357.4|13356.4|13346.4|268
1732021200000|2024-11-19 13:00:00|13366.4|13356.4|13362.4|13351.4|13369.4|13358.4|13361.4|13350.4|359
1732021500000|2024-11-19 13:05:00|13363.4|13350.4|13355.4|13344.4|13363.4|13351.4|13354.4|13342.4|374
1732021800000|2024-11-19 13:10:00|13354.4|13343.4|13355.4|13344.4|13358.4|13347.4|13354.4|13343.4|486
1732022100000|2024-11-19 13:15:00|13354.4|13343.4|13355.4|13344.4|13356.4|13345.4|13351.4|13340.4|285
1732022400000|2024-11-19 13:20:00|13356.4|13345.4|13353.4|13342.4|13356.4|13345.4|13351.4|13340.4|132
1732022700000|2024-11-19 13:25:00|13354.4|13343.4|13356.4|13345.4|13356.4|13345.4|13352.4|13341.4|65
1732023000000|2024-11-19 13:30:00|13357.4|13346.4|13363.4|13352.4|13368.4|13357.4|13356.4|13345.4|538
1732023300000|2024-11-19 13:35:00|13364.4|13353.4|13371.4|13360.4|13371.4|13360.4|13362.4|13351.4|229
1732023600000|2024-11-19 13:40:00|13370.4|13359.4|13369.4|13358.4|13373.4|13361.4|13366.4|13355.4|335
1732023900000|2024-11-19 13:45:00|13370.4|13359.4|13363.4|13352.4|13370.4|13359.4|13361.4|13350.4|396
1732024200000|2024-11-19 13:50:00|13364.4|13354.4|13361.4|13349.4|13368.4|13357.4|13361.4|13349.4|571
1732024500000|2024-11-19 13:55:00|13362.4|13350.4|13367.4|13355.4|13369.4|13358.4|13361.4|13350.4|520
1732024800000|2024-11-19 14:00:00|13366.4|13354.4|13349.4|13338.4|13367.4|13356.4|13349.4|13338.4|703
1732025100000|2024-11-19 14:05:00|13350.4|13339.4|13361.4|13350.4|13367.4|13356.4|13348.4|13337.4|608
1732025400000|2024-11-19 14:10:00|13362.4|13351.4|13364.4|13353.4|13365.4|13354.4|13359.4|13348.4|150
1732025700000|2024-11-19 14:15:00|13363.4|13352.4|13357.4|13346.4|13364.4|13353.4|13357.4|13345.4|364
1732026000000|2024-11-19 14:20:00|13358.4|13347.4|13357.4|13346.4|13359.4|13348.4|13356.4|13345.4|140
1732026300000|2024-11-19 14:25:00|13358.4|13347.4|13361.4|13350.4|13363.4|13352.4|13356.4|13345.4|249
1732026600000|2024-11-19 14:30:00|13362.4|13349.4|13380.4|13369.4|13380.4|13369.4|13356.4|13344.4|856
1732026900000|2024-11-19 14:35:00|13379.4|13368.4|13369.4|13357.4|13379.4|13368.4|13362.4|13351.4|915
1732027200000|2024-11-19 14:40:00|13367.4|13356.4|13369.4|13358.4|13373.4|13361.4|13363.4|13352.4|367
1732027500000|2024-11-19 14:45:00|13370.4|13357.4|13362.4|13351.4|13370.4|13359.4|13360.4|13349.4|352
1732027800000|2024-11-19 14:50:00|13363.4|13350.4|13366.4|13355.4|13369.4|13358.4|13358.4|13347.4|329
1732028100000|2024-11-19 14:55:00|13365.4|13354.4|13367.4|13355.4|13368.4|13356.4|13362.4|13351.4|348
1732028400000|2024-11-19 15:00:00|13368.4|13356.4|13365.4|13353.4|13368.4|13356.4|13361.4|13350.4|413
1732028700000|2024-11-19 15:05:00|13364.4|13354.4|13367.4|13355.4|13368.4|13356.4|13362.4|13351.4|281
1732029000000|2024-11-19 15:10:00|13366.4|13356.4|13367.4|13356.4|13367.4|13356.4|13365.4|13354.4|189
1732029300000|2024-11-19 15:15:00|13368.4|13357.4|13365.4|13354.4|13368.4|13357.4|13363.4|13352.4|145
1732029600000|2024-11-19 15:20:00|13366.4|13355.4|13363.4|13351.4|13366.4|13355.4|13359.4|13348.4|196
1732029900000|2024-11-19 15:25:00|13362.4|13352.4|13374.4|13363.4|13375.4|13364.4|13362.4|13351.4|271
1732030200000|2024-11-19 15:30:00|13373.4|13362.4|13377.4|13366.4|13377.4|13366.4|13373.4|13362.4|335
1732030500000|2024-11-19 15:35:00|13376.4|13365.4|13384.4|13373.4|13385.4|13374.4|13375.4|13364.4|389
1732030800000|2024-11-19 15:40:00|13385.4|13374.4|13387.4|13376.4|13388.4|13377.4|13382.4|13371.4|265
1732031100000|2024-11-19 15:45:00|13386.4|13375.4|13389.4|13378.4|13391.4|13380.4|13386.4|13375.4|435
1732031400000|2024-11-19 15:50:00|13388.4|13377.4|13379.4|13368.4|13389.4|13377.4|13378.4|13367.4|505
1732031700000|2024-11-19 15:55:00|13380.4|13369.4|13386.4|13375.4|13388.4|13377.4|13380.4|13368.4|277
1732032000000|2024-11-19 16:00:00|13387.4|13376.4|13382.4|13371.4|13387.4|13376.4|13377.4|13365.4|234
1732032300000|2024-11-19 16:05:00|13383.4|13370.4|13382.4|13371.4|13385.4|13374.4|13380.4|13368.4|158
1732032600000|2024-11-19 16:10:00|13383.4|13372.4|13384.4|13373.4|13384.4|13373.4|13382.4|13371.4|146
1732032900000|2024-11-19 16:15:00|13385.4|13372.4|13387.4|13376.4|13389.4|13378.4|13385.4|13372.4|248
1732033200000|2024-11-19 16:20:00|13386.4|13375.4|13389.4|13378.4|13390.4|13379.4|13385.4|13374.4|325
1732033500000|2024-11-19 16:25:00|13388.4|13376.4|13386.4|13374.4|13389.4|13378.4|13385.4|13374.4|209
1732033800000|2024-11-19 16:30:00|13385.4|13373.4|13382.4|13371.4|13385.4|13374.4|13378.4|13367.4|355
1732034100000|2024-11-19 16:35:00|13381.4|13370.4|13386.4|13374.4|13386.4|13374.4|13380.4|13368.4|214
1732034400000|2024-11-19 16:40:00|13385.4|13373.4|13379.4|13368.4|13385.4|13374.4|13379.4|13367.4|78
1732034700000|2024-11-19 16:45:00|13378.4|13367.4|13377.4|13366.4|13378.4|13367.4|13375.4|13364.4|141
1732035000000|2024-11-19 16:50:00|13376.4|13365.4|13375.4|13364.4|13377.4|13366.4|13372.4|13361.4|128
1732035300000|2024-11-19 16:55:00|13374.4|13363.4|13376.4|13365.4|13378.4|13367.4|13374.4|13363.4|126
1732035600000|2024-11-19 17:00:00|13375.4|13364.4|13375.4|13364.4|13379.4|13367.4|13375.4|13363.4|93
1732035900000|2024-11-19 17:05:00|13376.4|13365.4|13375.4|13363.4|13378.4|13366.4|13374.4|13362.4|113
1732036200000|2024-11-19 17:10:00|13376.4|13364.4|13376.4|13365.4|13377.4|13366.4|13375.4|13363.4|72
1732036500000|2024-11-19 17:15:00|13377.4|13366.4|13377.4|13365.4|13378.4|13367.4|13374.4|13363.4|89
1732036800000|2024-11-19 17:20:00|13376.4|13364.4|13373.4|13361.4|13376.4|13365.4|13371.4|13360.4|83
1732037100000|2024-11-19 17:25:00|13372.4|13362.4|13375.4|13364.4|13375.4|13364.4|13371.4|13360.4|100
1732037400000|2024-11-19 17:30:00|13374.4|13363.4|13376.4|13365.4|13376.4|13365.4|13373.4|13362.4|80
1732037700000|2024-11-19 17:35:00|13375.4|13364.4|13370.4|13359.4|13376.4|13365.4|13370.4|13359.4|115
1732038000000|2024-11-19 17:40:00|13369.4|13358.4|13366.4|13355.4|13371.4|13360.4|13365.4|13353.4|868
1732038300000|2024-11-19 17:45:00|13367.4|13354.4|13368.4|13357.4|13369.4|13358.4|13366.4|13354.4|61
1732038600000|2024-11-19 17:50:00|13367.4|13356.4|13366.4|13355.4|13368.4|13356.4|13366.4|13355.4|68
1732038900000|2024-11-19 17:55:00|13367.4|13356.4|13365.4|13353.4|13367.4|13356.4|13364.4|13353.4|89
1732039200000|2024-11-19 18:00:00|13366.4|13354.4|13366.4|13355.4|13372.4|13361.4|13365.4|13353.4|397
1732039500000|2024-11-19 18:05:00|13365.4|13354.4|13367.4|13356.4|13367.4|13356.4|13365.4|13353.4|28
1732039800000|2024-11-19 18:10:00|13368.4|13357.4|13370.4|13359.4|13370.4|13359.4|13366.4|13355.4|92
1732040100000|2024-11-19 18:15:00|13371.4|13360.4|13371.4|13360.4|13371.4|13360.4|13369.4|13358.4|60
1732040400000|2024-11-19 18:20:00|13370.4|13359.4|13369.4|13358.4|13371.4|13360.4|13369.4|13358.4|40
1732040700000|2024-11-19 18:25:00|13370.4|13359.4|13372.4|13361.4|13373.4|13361.4|13370.4|13358.4|51
1732041000000|2024-11-19 18:30:00|13371.4|13360.4|13372.4|13361.4|13373.4|13361.4|13370.4|13359.4|37
1732041300000|2024-11-19 18:35:00|13371.4|13360.4|13376.4|13365.4|13377.4|13366.4|13371.4|13360.4|124
1732041600000|2024-11-19 18:40:00|13377.4|13364.4|13378.4|13366.4|13379.4|13368.4|13376.4|13364.4|48
1732041900000|2024-11-19 18:45:00|13379.4|13367.4|13381.4|13370.4|13382.4|13371.4|13378.4|13367.4|164
1732042200000|2024-11-19 18:50:00|13380.4|13369.4|13380.4|13368.4|13381.4|13369.4|13378.4|13367.4|74
1732042500000|2024-11-19 18:55:00|13379.4|13367.4|13379.4|13367.4|13381.4|13370.4|13378.4|13366.4|63
1732042800000|2024-11-19 19:00:00|13380.4|13368.4|13378.4|13367.4|13380.4|13368.4|13378.4|13367.4|37
1732043100000|2024-11-19 19:05:00|13379.4|13368.4|13379.4|13367.4|13380.4|13368.4|13378.4|13367.4|24
1732043400000|2024-11-19 19:10:00|13380.4|13368.4|13378.4|13367.4|13380.4|13369.4|13378.4|13367.4|36
1732043700000|2024-11-19 19:15:00|13377.4|13366.4|13377.4|13366.4|13377.4|13366.4|13376.4|13365.4|21
1732044000000|2024-11-19 19:20:00|13376.4|13365.4|13378.4|13367.4|13380.4|13369.4|13376.4|13365.4|124
1732044300000|2024-11-19 19:25:00|13377.4|13366.4|13377.4|13366.4|13377.4|13366.4|13376.4|13365.4|24
1732044600000|2024-11-19 19:30:00|13378.4|13365.4|13369.4|13358.4|13378.4|13365.4|13369.4|13358.4|95
1732044900000|2024-11-19 19:35:00|13368.4|13357.4|13368.4|13357.4|13370.4|13359.4|13368.4|13357.4|157
1732045200000|2024-11-19 19:40:00|13367.4|13356.4|13365.9|13355.9|13370.4|13359.4|13365.9|13355.4|165
1732045500000|2024-11-19 19:45:00|13365.4|13355.4|13365.9|13355.9|13365.9|13355.9|13363.9|13353.9|98
1732045800000|2024-11-19 19:50:00|13364.9|13354.9|13364.9|13354.9|13364.9|13354.9|13364.9|13354.9|33
1732046100000|2024-11-19 19:55:00|13365.4|13355.4|13364.9|13354.9|13365.4|13355.4|13363.4|13353.4|54
1732046400000|2024-11-19 20:00:00|13365.4|13355.4|13363.9|13353.9|13366.9|13356.9|13362.9|13352.9|117
1732046700000|2024-11-19 20:05:00|13363.4|13353.4|13366.4|13356.4|13366.9|13356.9|13363.4|13353.4|120
1732047000000|2024-11-19 20:10:00|13365.9|13355.9|13363.9|13353.9|13367.4|13357.4|13362.9|13352.9|280
1732047300000|2024-11-19 20:15:00|13364.9|13354.9|13368.4|13358.4|13368.4|13358.4|13364.4|13354.4|82
1732047600000|2024-11-19 20:20:00|13368.9|13358.9|13370.4|13360.4|13371.4|13361.4|13368.9|13358.9|60
1732047900000|2024-11-19 20:25:00|13370.9|13360.9|13371.4|13361.4|13372.4|13362.4|13369.9|13359.9|72
1732048200000|2024-11-19 20:30:00|13371.9|13361.9|13366.9|13356.9|13371.9|13361.9|13364.9|13354.9|119
1732048500000|2024-11-19 20:35:00|13367.4|13357.4|13371.9|13361.9|13371.9|13361.9|13367.4|13357.4|44
1732048800000|2024-11-19 20:40:00|13372.4|13362.4|13370.9|13360.9|13372.4|13362.4|13369.9|13359.9|68
1732049100000|2024-11-19 20:45:00|13369.9|13359.9|13369.9|13359.9|13371.9|13361.9|13365.9|13355.9|164
1732049400000|2024-11-19 20:50:00|13370.9|13360.9|13373.9|13363.9|13377.4|13367.4|13370.9|13360.9|265
1732049700000|2024-11-19 20:55:00|13373.4|13363.4|13369.4|13359.4|13374.9|13364.9|13365.9|13355.9|278
1732050000000|2024-11-19 21:00:00|13369.9|13359.9|13371.4|13361.4|13372.9|13362.9|13369.9|13359.9|9
1732050300000|2024-11-19 21:05:00|13370.9|13360.9|13375.4|13365.4|13375.9|13365.9|13370.4|13360.4|54
1732050600000|2024-11-19 21:10:00|13374.4|13364.4|13373.9|13363.9|13374.9|13364.9|13373.4|13363.4|9
1732050900000|2024-11-19 21:15:00|13381|13357|13379.9|13355.9|13381|13357|13378.7|13354.7|0
1732051200000|2024-11-19 21:20:00|13379.7|13355.7|13376.8|13352.8|13379.7|13355.7|13376.4|13352.4|0
1732051500000|2024-11-19 21:25:00|13376.6|13352.6|13377.6|13353.6|13377.9|13353.9|13376|13352|0
1732051800000|2024-11-19 21:30:00|13377.4|13353.4|13376.1|13352.1|13377.6|13353.6|13375.3|13351.3|0
1732052100000|2024-11-19 21:35:00|13375.9|13351.9|13376.7|13352.7|13377.1|13353.1|13375.7|13351.7|0
1732052400000|2024-11-19 21:40:00|13376.5|13352.5|13376.7|13352.7|13378.3|13354.3|13375.8|13351.8|0
1732052700000|2024-11-19 21:45:00|13376.4|13352.4|13376.3|13352.3|13376.7|13352.7|13375.6|13351.6|0
1732053000000|2024-11-19 21:50:00|13376|13352|13375.2|13351.2|13376|13352|13375.2|13351.2|0
1732053300000|2024-11-19 21:55:00|13375|13351|13373.3|13349.3|13375.6|13351.6|13372.3|13348.3|0
1732053600000|2024-11-19 22:00:00|13373.4|13349.4|13373.5|13349.5|13373.8|13349.8|13373.4|13349.4|0
1732053900000|2024-11-19 22:05:00|13373.2|13349.2|13373.3|13349.3|13373.3|13349.3|13373|13349|0
1732054200000|2024-11-19 22:10:00|13372.5|13348.5|13373|13349|13373.5|13349.5|13372.3|13348.3|0
1732054500000|2024-11-19 22:15:00|13373.2|13349.2|13372.2|13348.2|13373.2|13349.2|13372.2|13348.2|0
1732054800000|2024-11-19 22:20:00|13372.4|13348.4|13372|13348|13372.5|13348.5|13371.9|13347.9|0
1732055100000|2024-11-19 22:25:00|13372.2|13348.2|13372.2|13348.2|13372.5|13348.5|13372|13348|0
1732055400000|2024-11-19 22:30:00|13372.3|13348.3|13372|13348|13372.8|13348.8|13371.9|13347.9|0
1732055700000|2024-11-19 22:35:00|13371.7|13347.7|13372|13348|13372.1|13348.1|13371.6|13347.6|0
1732056000000|2024-11-19 22:40:00|13371.8|13347.8|13371.8|13347.8|13371.8|13347.8|13371.8|13347.8|0
1732056300000|2024-11-19 22:45:00|13371.9|13347.9|13372.2|13348.2|13372.4|13348.4|13371.5|13347.5|0
1732056600000|2024-11-19 22:50:00|13372.3|13348.3|13373.6|13349.6|13373.6|13349.6|13372.2|13348.2|0
1732056900000|2024-11-19 22:55:00|13374.1|13350.1|13373.9|13349.9|13374.4|13350.4|13373.9|13349.9|0
1732057200000|2024-11-19 23:00:00|13374.2|13350.2|13377.8|13353.8|13378.1|13354.1|13374|13350|0
1732057500000|2024-11-19 23:05:00|13378.2|13354.2|13393|13369|13393.2|13369.2|13378.2|13354.2|0
1732057800000|2024-11-19 23:10:00|13392.7|13368.7|13391.9|13367.9|13392.7|13368.7|13391.1|13367.1|0
1732058100000|2024-11-19 23:15:00|13391.7|13367.7|13396.1|13372.1|13396.1|13372.1|13391.1|13367.1|0
1732058400000|2024-11-19 23:20:00|13396.2|13372.2|13395.9|13371.9|13396.5|13372.5|13393.7|13369.7|0
1732058700000|2024-11-19 23:25:00|13395.7|13371.7|13394.1|13370.1|13397|13373|13394.1|13370.1|0
1732059000000|2024-11-19 23:30:00|13393.8|13369.8|13396.4|13372.4|13396.4|13372.4|13392.2|13368.2|0
1732059300000|2024-11-19 23:35:00|13397.2|13373.2|13396.7|13372.7|13397.4|13373.4|13395.4|13371.4|0
1732059600000|2024-11-19 23:40:00|13397|13373|13397.8|13373.8|13399|13375|13397|13373|0
1732059900000|2024-11-19 23:45:00|13397.7|13373.7|13397.5|13373.5|13397.8|13373.8|13396.3|13372.3|0
1732060200000|2024-11-19 23:50:00|13397.6|13373.6|13397.5|13373.5|13398.6|13374.6|13396.7|13372.7|0
1732060500000|2024-11-19 23:55:00|13397.6|13373.6|13398|13374|13398.2|13374.2|13397.1|13373.1|0
1732060800000|2024-11-20 00:00:00|13398.2|13374.2|13399.8|13375.8|13399.8|13375.8|13397.1|13373.1|0
1732061100000|2024-11-20 00:05:00|13399.6|13375.6|13400.4|13376.4|13400.8|13376.8|13398.6|13374.6|0
1732061400000|2024-11-20 00:10:00|13400.6|13376.6|13402.7|13378.7|13404.3|13380.3|13400.4|13376.4|0
1732061700000|2024-11-20 00:15:00|13402.5|13378.5|13403.9|13379.9|13405|13381|13402.3|13378.3|0
1732062000000|2024-11-20 00:20:00|13403.5|13379.5|13410.2|13386.2|13412.7|13388.7|13403.5|13379.5|0
1732062300000|2024-11-20 00:25:00|13410|13386|13407.5|13383.5|13411.2|13387.2|13407.5|13383.5|0
1732062600000|2024-11-20 00:30:00|13407.1|13383.1|13408.9|13384.9|13410.7|13386.7|13407.1|13383.1|0
1732062900000|2024-11-20 00:35:00|13409.1|13385.1|13402.3|13378.3|13409.3|13385.3|13400.1|13376.1|0
1732063200000|2024-11-20 00:40:00|13402.4|13378.4|13403.6|13379.6|13403.9|13379.9|13402.1|13378.1|0
1732063500000|2024-11-20 00:45:00|13403.7|13379.7|13404.1|13380.1|13404.6|13380.6|13403.1|13379.1|0
1732063800000|2024-11-20 00:50:00|13404|13380|13385.3|13361.3|13404|13380|13385.3|13361.3|0
1732064100000|2024-11-20 00:55:00|13385.7|13361.7|13382.9|13358.9|13386.9|13362.9|13382.1|13358.1|0
1732064400000|2024-11-20 01:00:00|13382.6|13358.6|13372.9|13362.9|13395.9|13385.9|13369.4|13358.6|1885
1732064700000|2024-11-20 01:05:00|13373.9|13363.9|13382.4|13372.4|13389.4|13379.4|13371.9|13361.9|1126
1732065000000|2024-11-20 01:10:00|13382.9|13372.9|13371.4|13361.4|13387.9|13377.9|13371.4|13361.4|727
1732065300000|2024-11-20 01:15:00|13371.9|13361.9|13386.4|13376.4|13387.9|13377.9|13371.9|13361.9|923
1732065600000|2024-11-20 01:20:00|13386.9|13376.9|13375.9|13365.9|13387.9|13377.9|13372.9|13362.9|997
1732065900000|2024-11-20 01:25:00|13376.9|13366.9|13358.9|13348.9|13376.9|13366.9|13358.9|13348.9|2433
1732066200000|2024-11-20 01:30:00|13356.4|13346.4|13381.9|13371.9|13381.9|13371.9|13340.9|13330.9|11749
1732066500000|2024-11-20 01:35:00|13380.9|13370.9|13368.9|13358.9|13394.9|13384.9|13361.9|13351.9|4560
1732066800000|2024-11-20 01:40:00|13369.9|13359.9|13365.9|13355.9|13377.9|13367.9|13344.9|13334.9|5081
1732067100000|2024-11-20 01:45:00|13366.9|13356.9|13372.4|13362.4|13398.4|13388.4|13364.4|13354.4|3496
1732067400000|2024-11-20 01:50:00|13370.4|13360.4|13373.4|13363.4|13393.4|13383.4|13363.4|13353.4|2873
1732067700000|2024-11-20 01:55:00|13374.4|13364.4|13366.4|13356.4|13377.4|13367.4|13359.4|13349.4|2916
1732068000000|2024-11-20 02:00:00|13364.4|13354.4|13362.4|13352.4|13378.4|13368.4|13356.4|13346.4|2368
1732068300000|2024-11-20 02:05:00|13364.4|13354.4|13365.4|13355.4|13389.4|13379.4|13361.4|13351.4|3088
1732068600000|2024-11-20 02:10:00|13366.4|13356.4|13389.4|13379.4|13399.4|13389.4|13359.4|13349.4|2531
1732068900000|2024-11-20 02:15:00|13390.4|13380.4|13403.4|13393.4|13403.4|13393.4|13377.4|13367.4|2865
1732069200000|2024-11-20 02:20:00|13402.4|13392.4|13389.4|13379.4|13407.4|13397.4|13385.4|13375.4|2531
1732069500000|2024-11-20 02:25:00|13390.4|13380.4|13387.7|13377.7|13394.7|13384.7|13378.7|13368.7|3029
1732069800000|2024-11-20 02:30:00|13386.7|13376.7|13359.7|13349.7|13405.7|13395.7|13359.7|13349.7|4378
1732070100000|2024-11-20 02:35:00|13361.7|13351.7|13376.7|13366.7|13380.7|13370.7|13360.7|13350.7|2007
1732070400000|2024-11-20 02:40:00|13377.7|13367.7|13389.7|13379.7|13389.7|13379.7|13377.7|13367.7|2039
1732070700000|2024-11-20 02:45:00|13387.7|13377.7|13392.7|13382.7|13402.7|13392.7|13382.7|13372.7|2421
1732071000000|2024-11-20 02:50:00|13393.7|13383.7|13406.7|13396.7|13413.7|13403.7|13390.7|13380.7|2214
1732071300000|2024-11-20 02:55:00|13405.7|13395.7|13412.7|13402.7|13420.7|13410.7|13398.7|13388.7|2975
1732071600000|2024-11-20 03:00:00|13414.7|13404.7|13434.7|13424.7|13435.7|13425.7|13409.7|13399.7|2841
1732071900000|2024-11-20 03:05:00|13435.7|13425.7|13417.7|13407.7|13445.7|13435.7|13413.7|13403.7|3483
1732072200000|2024-11-20 03:10:00|13416.7|13406.7|13405.7|13395.7|13426.7|13416.7|13404.7|13394.7|2248
1732072500000|2024-11-20 03:15:00|13404.7|13394.7|13416.7|13406.7|13420.7|13410.7|13403.7|13393.7|1535
1732072800000|2024-11-20 03:20:00|13417.7|13407.7|13426.7|13416.7|13428.7|13418.7|13416.7|13406.7|2059
1732073100000|2024-11-20 03:25:00|13425.7|13415.7|13443.7|13433.7|13444.7|13434.7|13422.7|13412.7|3863
1732073400000|2024-11-20 03:30:00|13444.7|13434.7|13441.7|13431.7|13444.7|13434.7|13429.7|13419.7|378
1732073700000|2024-11-20 03:35:00|13442.7|13432.7|13442.7|13432.7|13444.7|13434.7|13438.7|13428.7|323
1732074000000|2024-11-20 03:40:00|13441.7|13431.7|13434.7|13424.7|13442.7|13432.7|13432.7|13422.7|235
1732074300000|2024-11-20 03:45:00|13435.7|13425.7|13431.7|13421.7|13438.7|13428.7|13431.7|13421.7|204
1732074600000|2024-11-20 03:50:00|13430.7|13420.7|13428.7|13418.7|13431.7|13421.7|13426.7|13416.7|207
1732074900000|2024-11-20 03:55:00|13427.7|13417.7|13425.7|13415.7|13427.7|13417.7|13423.7|13413.7|325
1732075200000|2024-11-20 04:00:00|13426.7|13416.7|13425.7|13415.7|13430.7|13420.7|13424.7|13414.7|251
1732075500000|2024-11-20 04:05:00|13424.7|13414.7|13429.7|13419.7|13430.7|13420.7|13424.7|13414.7|140
1732075800000|2024-11-20 04:10:00|13428.7|13418.7|13430.7|13420.7|13432.7|13422.7|13427.7|13417.7|114
1732076100000|2024-11-20 04:15:00|13428.7|13418.7|13429.7|13419.7|13429.7|13419.7|13427.7|13417.7|65
1732076400000|2024-11-20 04:20:00|13428.7|13418.7|13428.7|13418.7|13430.7|13420.7|13427.7|13417.7|86
1732076700000|2024-11-20 04:25:00|13427.7|13417.7|13434.7|13424.7|13434.7|13424.7|13427.7|13417.7|108
1732077000000|2024-11-20 04:30:00|13433.7|13423.7|13429.7|13419.7|13433.7|13423.7|13428.7|13418.7|129
1732077300000|2024-11-20 04:35:00|13428.7|13418.7|13432.7|13422.7|13433.7|13423.7|13428.7|13418.7|295
1732077600000|2024-11-20 04:40:00|13431.7|13421.7|13430.7|13420.7|13431.7|13421.7|13428.7|13418.7|263
1732077900000|2024-11-20 04:45:00|13429.7|13419.7|13429.7|13419.7|13431.7|13421.7|13426.7|13416.7|255
1732078200000|2024-11-20 04:50:00|13430.7|13420.7|13432.7|13422.7|13433.7|13423.7|13429.7|13419.7|335
1732078500000|2024-11-20 04:55:00|13433.7|13423.7|13427.7|13417.7|13436.7|13426.7|13427.7|13417.7|654
1732078800000|2024-11-20 05:00:00|13431.7|13421.7|13400.7|13390.7|13436.7|13426.7|13394.7|13384.7|5270
1732079100000|2024-11-20 05:05:00|13399.7|13389.7|13403.7|13393.7|13414.7|13404.7|13396.7|13386.7|2713
1732079400000|2024-11-20 05:10:00|13402.7|13392.7|13452.7|13442.7|13453.7|13443.7|13402.7|13392.7|3222
1732079700000|2024-11-20 05:15:00|13453.7|13443.7|13450.7|13440.7|13479.7|13469.7|13447.7|13437.7|4174
1732080000000|2024-11-20 05:20:00|13451.7|13441.7|13453.7|13443.7|13464.7|13454.7|13447.7|13437.7|2194
1732080300000|2024-11-20 05:25:00|13452.7|13442.7|13455.7|13445.7|13476.7|13466.7|13443.7|13433.7|2476
1732080600000|2024-11-20 05:30:00|13454.7|13444.7|13421.7|13411.7|13457.7|13447.7|13421.7|13411.7|3979
1732080900000|2024-11-20 05:35:00|13422.7|13412.7|13413.7|13403.7|13430.7|13420.7|13412.7|13402.7|2092
1732081200000|2024-11-20 05:40:00|13414.7|13404.7|13405.7|13395.7|13423.7|13413.7|13404.7|13394.7|1923
1732081500000|2024-11-20 05:45:00|13404.7|13394.7|13397.7|13387.7|13405.7|13395.7|13393.7|13383.7|2639
1732081800000|2024-11-20 05:50:00|13398.7|13388.7|13400.7|13390.7|13407.7|13397.7|13393.7|13383.7|1764
1732082100000|2024-11-20 05:55:00|13399.7|13389.7|13407.7|13397.7|13412.7|13402.7|13399.7|13389.7|1725
1732082400000|2024-11-20 06:00:00|13408.7|13398.7|13396.7|13386.7|13408.7|13398.7|13378.7|13368.7|3537
1732082700000|2024-11-20 06:05:00|13394.7|13384.7|13402.7|13392.7|13409.7|13399.7|13393.7|13383.7|1961
1732083000000|2024-11-20 06:10:00|13403.7|13393.7|13388.7|13378.7|13403.7|13393.7|13376.7|13366.7|2639
1732083300000|2024-11-20 06:15:00|13389.7|13379.7|13397.7|13387.7|13398.7|13388.7|13379.7|13369.7|1683
1732083600000|2024-11-20 06:20:00|13396.7|13386.7|13415.7|13405.7|13417.7|13407.7|13394.7|13384.7|1959
1732083900000|2024-11-20 06:25:00|13416.7|13406.7|13422.7|13412.7|13424.7|13414.7|13411.7|13401.7|1804
1732084200000|2024-11-20 06:30:00|13421.7|13411.7|13432.7|13422.7|13443.7|13433.7|13420.7|13410.7|2381
1732084500000|2024-11-20 06:35:00|13433.7|13423.7|13415.7|13405.7|13437.7|13427.7|13413.7|13403.7|1844
1732084800000|2024-11-20 06:40:00|13414.7|13404.7|13431.7|13421.7|13434.7|13424.7|13405.7|13395.7|3240
1732085100000|2024-11-20 06:45:00|13430.7|13420.7|13427.7|13417.7|13435.7|13425.7|13423.7|13413.7|3020
1732085400000|2024-11-20 06:50:00|13428.7|13418.7|13425.7|13415.7|13429.7|13419.7|13422.7|13412.7|2725
1732085700000|2024-11-20 06:55:00|13426.7|13416.7|13425.7|13415.7|13428.7|13418.7|13421.7|13411.7|2561
1732086000000|2024-11-20 07:00:00|13424.7|13414.7|13421.7|13411.7|13431.7|13421.7|13420.7|13410.7|1271
1732086300000|2024-11-20 07:05:00|13420.7|13410.7|13419.7|13409.7|13422.7|13412.7|13416.7|13406.7|1282
1732086600000|2024-11-20 07:10:00|13418.7|13408.7|13427.7|13417.7|13428.7|13418.7|13418.7|13408.7|774
1732086900000|2024-11-20 07:15:00|13428.7|13418.7|13434.7|13424.7|13436.7|13426.7|13427.7|13417.7|1315
1732087200000|2024-11-20 07:20:00|13433.7|13423.7|13433.7|13423.7|13435.7|13425.7|13431.7|13421.7|403
1732087500000|2024-11-20 07:25:00|13434.7|13424.7|13430.7|13420.7|13435.7|13425.7|13430.7|13420.7|330
1732087800000|2024-11-20 07:30:00|13432.7|13422.7|13428.7|13418.7|13432.7|13422.7|13425.7|13415.7|572
1732088100000|2024-11-20 07:35:00|13429.7|13419.7|13428.7|13418.7|13434.7|13424.7|13427.7|13417.7|316
1732088400000|2024-11-20 07:40:00|13427.7|13417.7|13432.7|13422.7|13432.7|13422.7|13425.7|13415.7|437
1732088700000|2024-11-20 07:45:00|13431.7|13421.7|13434.7|13424.7|13435.7|13425.7|13431.7|13421.7|648
1732089000000|2024-11-20 07:50:00|13435.7|13425.7|13436.7|13426.7|13437.7|13427.7|13432.7|13422.7|692
1732089300000|2024-11-20 07:55:00|13435.7|13425.7|13438.7|13428.7|13439.7|13429.7|13435.7|13425.7|874
1732089600000|2024-11-20 08:00:00|13437.7|13426.7|13428.7|13417.7|13437.7|13426.7|13428.7|13416.7|402
1732089900000|2024-11-20 08:05:00|13429.7|13418.7|13431.7|13420.7|13432.7|13421.7|13428.7|13417.7|344
1732090200000|2024-11-20 08:10:00|13430.7|13419.7|13428.7|13416.7|13431.7|13420.7|13427.7|13416.7|324
1732090500000|2024-11-20 08:15:00|13427.7|13417.7|13431.7|13420.7|13432.7|13420.7|13426.7|13415.7|463
1732090800000|2024-11-20 08:20:00|13430.7|13419.7|13427.7|13416.7|13431.7|13420.7|13426.7|13415.7|589
1732091100000|2024-11-20 08:25:00|13428.7|13417.7|13430.7|13418.7|13430.7|13419.7|13423.7|13412.7|409
1732091400000|2024-11-20 08:30:00|13436.4|13412.4|13432.4|13408.4|13436.4|13412.4|13430.5|13406.5|0
1732091700000|2024-11-20 08:35:00|13432.2|13408.2|13429.6|13405.6|13435.5|13411.5|13428.9|13404.9|95
1732092000000|2024-11-20 08:40:00|13429.8|13405.8|13428.2|13404.2|13432.7|13408.7|13427.8|13403.8|0
1732092300000|2024-11-20 08:45:00|13428.4|13404.4|13431.5|13407.5|13431.5|13407.5|13428.4|13404.4|0
1732092600000|2024-11-20 08:50:00|13431.3|13407.3|13431.8|13407.8|13437.4|13413.4|13428.9|13404.9|0
1732092900000|2024-11-20 08:55:00|13431.6|13407.6|13427|13403|13431.8|13407.8|13426.6|13402.6|0
1732093200000|2024-11-20 09:00:00|13427.4|13403.4|13425.7|13414.7|13428.7|13414.7|13423.7|13403.4|388
1732093500000|2024-11-20 09:05:00|13427.7|13415.7|13434.7|13422.7|13436.7|13424.7|13426.7|13414.7|352
1732093800000|2024-11-20 09:10:00|13435.7|13423.7|13438.7|13426.7|13439.7|13427.7|13435.7|13423.7|63
1732094100000|2024-11-20 09:15:00|13437.7|13425.7|13436.7|13425.7|13438.7|13425.7|13433.7|13422.7|173
1732094400000|2024-11-20 09:20:00|13437.7|13424.7|13435.7|13424.7|13437.7|13425.7|13433.7|13422.7|66
1732094700000|2024-11-20 09:25:00|13436.7|13423.7|13431.7|13420.7|13436.7|13424.7|13431.7|13420.7|96
1732095000000|2024-11-20 09:30:00|13432.7|13419.7|13424.7|13412.7|13432.7|13419.7|13423.7|13412.7|92
1732095300000|2024-11-20 09:35:00|13423.7|13413.7|13426.7|13414.7|13429.7|13417.7|13418.7|13406.7|246
1732095600000|2024-11-20 09:40:00|13425.7|13413.7|13422.7|13410.7|13426.7|13415.7|13422.7|13410.7|44
1732095900000|2024-11-20 09:45:00|13421.7|13411.7|13416.7|13404.7|13423.7|13412.7|13415.7|13404.7|189
1732096200000|2024-11-20 09:50:00|13415.7|13405.7|13411.7|13399.7|13416.7|13405.7|13405.7|13394.7|362
1732096500000|2024-11-20 09:55:00|13410.7|13400.7|13413.7|13401.7|13416.7|13404.7|13408.7|13397.7|118
1732096800000|2024-11-20 10:00:00|13414.7|13402.7|13416.7|13405.7|13418.7|13407.7|13412.7|13401.7|24
1732097100000|2024-11-20 10:05:00|13417.7|13404.7|13416.7|13405.7|13419.7|13407.7|13416.7|13404.7|63
1732097400000|2024-11-20 10:10:00|13417.7|13406.7|13415.7|13404.7|13418.7|13407.7|13415.7|13403.7|34
1732097700000|2024-11-20 10:15:00|13416.7|13405.7|13415.7|13404.7|13418.7|13407.7|13414.7|13403.7|30
1732098000000|2024-11-20 10:20:00|13414.7|13403.7|13416.7|13405.7|13416.7|13405.7|13412.7|13401.7|71
1732098300000|2024-11-20 10:25:00|13417.7|13406.7|13413.7|13402.7|13417.7|13406.7|13413.7|13401.7|314
1732098600000|2024-11-20 10:30:00|13412.7|13401.7|13410.7|13399.7|13412.7|13401.7|13408.7|13397.7|191
1732098900000|2024-11-20 10:35:00|13411.7|13400.7|13412.7|13401.7|13412.7|13401.7|13408.7|13397.7|134
1732099200000|2024-11-20 10:40:00|13411.7|13400.7|13410.7|13399.7|13412.7|13401.7|13409.7|13398.7|87
1732099500000|2024-11-20 10:45:00|13409.7|13398.7|13408.7|13397.7|13410.7|13399.7|13408.7|13397.7|59
1732099800000|2024-11-20 10:50:00|13407.7|13396.7|13409.7|13398.7|13409.7|13398.7|13404.7|13393.7|258
1732100100000|2024-11-20 10:55:00|13408.7|13397.7|13407.7|13395.7|13412.7|13401.7|13405.7|13393.7|246
1732100400000|2024-11-20 11:00:00|13406.7|13396.7|13405.7|13394.7|13408.7|13397.7|13404.7|13393.7|221
1732100700000|2024-11-20 11:05:00|13404.7|13393.7|13405.7|13394.7|13405.7|13394.7|13403.7|13391.7|186
1732101000000|2024-11-20 11:10:00|13404.7|13393.7|13402.7|13391.7|13405.7|13394.7|13402.7|13391.7|127
1732101300000|2024-11-20 11:15:00|13401.7|13390.7|13403.7|13391.7|13405.7|13394.7|13401.7|13390.7|88
1732101600000|2024-11-20 11:20:00|13404.7|13392.7|13408.7|13397.7|13408.7|13397.7|13401.7|13390.7|104
1732101900000|2024-11-20 11:25:00|13407.7|13396.7|13402.7|13391.7|13409.7|13398.7|13402.7|13391.7|169
1732102200000|2024-11-20 11:30:00|13403.7|13390.7|13406.7|13395.7|13406.7|13395.7|13402.7|13390.7|116
1732102500000|2024-11-20 11:35:00|13407.7|13394.7|13404.7|13393.7|13409.7|13398.7|13403.7|13392.7|47
1732102800000|2024-11-20 11:40:00|13403.7|13392.7|13401.7|13390.7|13403.7|13392.7|13400.7|13389.7|118
1732103100000|2024-11-20 11:45:00|13402.7|13391.7|13407.7|13396.7|13407.7|13396.7|13401.7|13390.7|87
1732103400000|2024-11-20 11:50:00|13408.7|13397.7|13407.7|13395.7|13410.7|13399.7|13404.7|13393.7|213
1732103700000|2024-11-20 11:55:00|13406.7|13396.7|13404.7|13392.7|13406.7|13396.7|13403.7|13392.7|50
1732104000000|2024-11-20 12:00:00|13403.7|13393.7|13405.7|13393.7|13406.7|13395.7|13403.7|13392.7|25
1732104300000|2024-11-20 12:05:00|13404.7|13394.7|13403.7|13392.7|13405.7|13394.7|13401.7|13390.7|77
1732104600000|2024-11-20 12:10:00|13404.7|13393.7|13406.7|13395.7|13408.7|13397.7|13404.7|13392.7|66
1732104900000|2024-11-20 12:15:00|13407.7|13396.7|13411.7|13400.7|13411.7|13400.7|13407.7|13396.7|44
1732105200000|2024-11-20 12:20:00|13410.7|13399.7|13410.7|13399.7|13412.7|13400.7|13410.7|13399.7|44
1732105500000|2024-11-20 12:25:00|13411.7|13400.7|13413.7|13402.7|13414.7|13403.7|13410.7|13400.7|56
1732105800000|2024-11-20 12:30:00|13412.7|13401.7|13411.7|13400.7|13415.7|13403.7|13410.7|13399.7|61
1732106100000|2024-11-20 12:35:00|13412.7|13401.7|13410.7|13399.7|13412.7|13401.7|13410.7|13399.7|256
1732106400000|2024-11-20 12:40:00|13411.7|13400.7|13415.7|13404.7|13415.7|13404.7|13411.7|13400.7|29
1732106700000|2024-11-20 12:45:00|13414.7|13403.7|13416.7|13405.7|13417.7|13406.7|13414.7|13403.7|48
1732107000000|2024-11-20 12:50:00|13415.7|13404.7|13415.7|13403.7|13415.7|13404.7|13409.7|13398.7|237
1732107300000|2024-11-20 12:55:00|13414.7|13404.7|13414.7|13403.7|13415.7|13404.7|13413.7|13401.7|23
1732107600000|2024-11-20 13:00:00|13415.7|13404.7|13416.7|13405.7|13417.7|13406.7|13414.7|13403.7|73
1732107900000|2024-11-20 13:05:00|13417.7|13404.7|13418.7|13407.7|13419.7|13408.7|13415.7|13404.7|220
1732108200000|2024-11-20 13:10:00|13419.7|13408.7|13418.7|13407.7|13421.7|13410.7|13416.7|13405.7|507
1732108500000|2024-11-20 13:15:00|13419.7|13408.7|13420.7|13409.7|13424.7|13413.7|13417.7|13406.7|184
1732108800000|2024-11-20 13:20:00|13421.7|13410.7|13416.7|13405.7|13422.7|13410.7|13415.7|13404.7|114
1732109100000|2024-11-20 13:25:00|13417.7|13406.7|13419.7|13408.7|13422.7|13411.7|13416.7|13405.7|129
1732109400000|2024-11-20 13:30:00|13418.7|13407.7|13420.7|13409.7|13422.7|13411.7|13417.7|13406.7|88
1732109700000|2024-11-20 13:35:00|13421.7|13408.7|13420.7|13409.7|13422.7|13411.7|13419.7|13408.7|49
1732110000000|2024-11-20 13:40:00|13419.7|13408.7|13416.7|13405.7|13420.7|13408.7|13416.7|13404.7|196
1732110300000|2024-11-20 13:45:00|13417.7|13406.7|13418.7|13407.7|13421.7|13410.7|13417.7|13405.7|150
1732110600000|2024-11-20 13:50:00|13419.7|13406.7|13417.7|13406.7|13419.7|13408.7|13417.7|13406.7|41
1732110900000|2024-11-20 13:55:00|13418.7|13407.7|13415.7|13404.7|13418.7|13407.7|13415.7|13404.7|42
1732111200000|2024-11-20 14:00:00|13416.7|13405.7|13414.7|13403.7|13416.7|13405.7|13410.7|13399.7|68
1732111500000|2024-11-20 14:05:00|13413.7|13402.7|13414.7|13403.7|13415.7|13404.7|13412.7|13400.7|81
1732111800000|2024-11-20 14:10:00|13413.7|13402.7|13409.7|13398.7|13413.7|13402.7|13409.7|13398.7|115
1732112100000|2024-11-20 14:15:00|13410.7|13399.7|13413.7|13401.7|13413.7|13401.7|13408.7|13397.7|101
1732112400000|2024-11-20 14:20:00|13412.7|13398.7|13400.7|13389.7|13412.7|13398.7|13397.7|13386.7|654
1732112700000|2024-11-20 14:25:00|13401.7|13390.7|13398.7|13387.7|13403.7|13391.7|13398.7|13387.7|290
1732113000000|2024-11-20 14:30:00|13399.7|13388.7|13394.7|13382.7|13404.7|13392.7|13389.7|13377.7|778
1732113300000|2024-11-20 14:35:00|13393.7|13381.7|13396.7|13385.7|13397.7|13386.7|13389.7|13378.7|602
1732113600000|2024-11-20 14:40:00|13395.7|13384.7|13400.7|13389.7|13405.7|13394.7|13393.7|13382.7|478
1732113900000|2024-11-20 14:45:00|13399.7|13388.7|13400.7|13389.7|13411.7|13400.7|13397.7|13386.7|525
1732114200000|2024-11-20 14:50:00|13399.7|13388.7|13398.7|13387.7|13401.7|13390.7|13394.7|13383.7|328
1732114500000|2024-11-20 14:55:00|13397.7|13386.7|13389.7|13377.7|13399.7|13388.7|13385.7|13374.7|646
1732114800000|2024-11-20 15:00:00|13388.7|13376.7|13394.7|13383.7|13395.7|13383.7|13387.7|13376.7|377
1732115100000|2024-11-20 15:05:00|13393.7|13382.7|13391.7|13380.7|13394.7|13382.7|13388.7|13377.7|318
1732115400000|2024-11-20 15:10:00|13390.7|13379.7|13388.7|13377.7|13391.7|13380.7|13386.7|13375.7|387
1732115700000|2024-11-20 15:15:00|13389.7|13378.7|13391.7|13379.7|13395.7|13384.7|13388.7|13376.7|370
1732116000000|2024-11-20 15:20:00|13390.7|13380.7|13394.7|13383.7|13395.7|13383.7|13387.7|13376.7|344
1732116300000|2024-11-20 15:25:00|13393.7|13382.7|13395.7|13384.7|13398.7|13387.7|13392.7|13381.7|241
1732116600000|2024-11-20 15:30:00|13396.7|13385.7|13402.7|13391.7|13404.7|13393.7|13394.7|13383.7|275
1732116900000|2024-11-20 15:35:00|13403.7|13390.7|13396.7|13385.7|13403.7|13392.7|13395.7|13384.7|413
1732117200000|2024-11-20 15:40:00|13397.7|13386.7|13390.7|13379.7|13398.7|13387.7|13389.7|13378.7|391
1732117500000|2024-11-20 15:45:00|13391.7|13380.7|13391.7|13380.7|13392.7|13381.7|13388.7|13377.7|168
1732117800000|2024-11-20 15:50:00|13390.7|13379.7|13392.7|13381.7|13393.7|13381.7|13386.7|13374.7|148
1732118100000|2024-11-20 15:55:00|13393.7|13382.7|13397.7|13386.7|13398.7|13387.7|13393.7|13381.7|302
1732118400000|2024-11-20 16:00:00|13398.7|13387.7|13395.7|13383.7|13399.7|13388.7|13394.7|13383.7|149
1732118700000|2024-11-20 16:05:00|13394.7|13382.7|13390.7|13379.7|13395.7|13382.7|13386.7|13375.7|219
1732119000000|2024-11-20 16:10:00|13389.7|13378.7|13387.7|13375.7|13390.7|13379.7|13383.7|13372.7|337
1732119300000|2024-11-20 16:15:00|13386.7|13376.7|13388.7|13377.7|13389.7|13377.7|13385.7|13374.7|291
1732119600000|2024-11-20 16:20:00|13389.7|13378.7|13389.7|13378.7|13391.7|13380.7|13388.7|13377.7|309
1732119900000|2024-11-20 16:25:00|13390.7|13379.7|13385.7|13374.7|13391.7|13379.7|13385.7|13373.7|366
1732120200000|2024-11-20 16:30:00|13386.7|13373.7|13385.7|13374.7|13386.7|13374.7|13381.7|13369.7|514
1732120500000|2024-11-20 16:35:00|13386.7|13373.7|13387.7|13376.7|13387.7|13376.7|13384.7|13373.7|238
1732120800000|2024-11-20 16:40:00|13388.7|13375.7|13389.7|13378.7|13389.7|13378.7|13384.7|13372.7|313
1732121100000|2024-11-20 16:45:00|13388.7|13377.7|13389.7|13378.7|13390.7|13379.7|13388.7|13376.7|158
1732121400000|2024-11-20 16:50:00|13390.7|13377.7|13390.7|13379.7|13391.7|13380.7|13388.7|13377.7|217
1732121700000|2024-11-20 16:55:00|13391.7|13378.7|13390.7|13379.7|13391.7|13380.7|13390.7|13378.7|31
1732122000000|2024-11-20 17:00:00|13388.7|13377.7|13389.7|13378.7|13390.7|13379.7|13388.7|13377.7|188
1732122300000|2024-11-20 17:05:00|13388.7|13377.7|13388.7|13377.7|13390.7|13379.7|13388.7|13376.7|107
1732122600000|2024-11-20 17:10:00|13387.7|13376.7|13385.7|13373.7|13388.7|13377.7|13384.7|13373.7|128
1732122900000|2024-11-20 17:15:00|13384.7|13374.7|13387.7|13376.7|13387.7|13376.7|13383.7|13372.7|274
1732123200000|2024-11-20 17:20:00|13386.7|13375.7|13392.7|13380.7|13392.7|13380.7|13384.7|13373.7|69
1732123500000|2024-11-20 17:25:00|13391.7|13379.7|13394.7|13382.7|13394.7|13383.7|13391.7|13379.7|27
1732123800000|2024-11-20 17:30:00|13393.7|13383.7|13396.7|13384.7|13396.7|13385.7|13393.7|13382.7|86
1732124100000|2024-11-20 17:35:00|13397.7|13385.7|13399.7|13387.7|13400.7|13389.7|13396.7|13384.7|140
1732124400000|2024-11-20 17:40:00|13398.7|13388.7|13395.7|13383.7|13398.7|13388.7|13395.7|13383.7|96
1732124700000|2024-11-20 17:45:00|13396.7|13384.7|13398.7|13387.7|13399.7|13387.7|13396.7|13384.7|131
1732125000000|2024-11-20 17:50:00|13399.7|13386.7|13396.7|13385.7|13400.7|13388.7|13396.7|13385.7|74
1732125300000|2024-11-20 17:55:00|13395.7|13384.7|13397.7|13386.7|13398.7|13386.7|13394.7|13383.7|149
1732125600000|2024-11-20 18:00:00|13398.7|13387.7|13398.7|13386.7|13398.7|13387.7|13395.7|13384.7|88
1732125900000|2024-11-20 18:05:00|13399.7|13387.7|13395.7|13384.7|13399.7|13387.7|13395.7|13383.7|150
1732126200000|2024-11-20 18:10:00|13396.7|13385.7|13399.7|13387.7|13401.7|13389.7|13395.7|13384.7|89
1732126500000|2024-11-20 18:15:00|13398.7|13386.7|13396.7|13385.7|13401.7|13390.7|13395.7|13384.7|59
1732126800000|2024-11-20 18:20:00|13395.7|13384.7|13395.7|13384.7|13397.7|13385.7|13392.7|13381.7|179
1732127100000|2024-11-20 18:25:00|13396.7|13386.7|13397.7|13385.7|13401.7|13389.7|13395.7|13385.7|494
1732127400000|2024-11-20 18:30:00|13396.7|13386.7|13391.7|13380.7|13396.7|13386.7|13391.7|13379.7|129
1732127700000|2024-11-20 18:35:00|13390.7|13379.7|13387.7|13376.7|13391.7|13380.7|13384.7|13373.7|187
1732128000000|2024-11-20 18:40:00|13386.7|13374.7|13389.7|13378.7|13390.7|13378.7|13386.7|13374.7|199
1732128300000|2024-11-20 18:45:00|13388.7|13377.7|13390.7|13378.7|13391.7|13380.7|13388.7|13377.7|52
1732128600000|2024-11-20 18:50:00|13391.7|13379.7|13389.7|13378.7|13393.7|13382.7|13388.7|13377.7|132
1732128900000|2024-11-20 18:55:00|13390.7|13379.7|13389.7|13378.7|13392.7|13381.7|13387.7|13376.7|128
1732129200000|2024-11-20 19:00:00|13390.7|13377.7|13389.7|13377.7|13390.7|13379.7|13387.7|13375.7|45
1732129500000|2024-11-20 19:05:00|13388.7|13376.7|13387.7|13376.7|13388.7|13376.7|13386.7|13375.7|14
1732129800000|2024-11-20 19:10:00|13388.7|13377.7|13388.7|13377.7|13388.7|13377.7|13387.7|13375.7|28
1732130100000|2024-11-20 19:15:00|13389.7||13388.7||13389.7||13388.7||11
1732130400000|2024-11-20 19:20:00|13389.7|13378.7|13387.7|13376.7|13389.7|13378.7|13386.7|13374.7|21
1732130700000|2024-11-20 19:25:00|13388.7|13377.7|13388.7|13377.7|13388.7|13377.7|13387.7|13376.7|1
1732131000000|2024-11-20 19:30:00|13387.7|13376.7|13387.7|13376.7|13389.7|13377.7|13386.7|13375.7|81
1732131300000|2024-11-20 19:35:00|13386.7|13375.7|13390.7|13379.7|13390.7|13379.7|13386.7|13374.7|61
1732131600000|2024-11-20 19:40:00|13389.7|13378.7|13392.2|13382.2|13392.7|13382.2|13388.7|13377.7|25
1732131900000|2024-11-20 19:45:00|13392.7|13382.7|13395.2|13385.2|13395.2|13385.2|13392.7|13382.7|57
1732132200000|2024-11-20 19:50:00|13395.7|13385.7|13395.2|13385.2|13396.2|13386.2|13395.2|13385.2|31
1732132500000|2024-11-20 19:55:00|13395.7|13385.7|13394.2|13384.2|13396.2|13386.2|13393.2|13383.2|42
1732132800000|2024-11-20 20:00:00|13393.2|13383.2|13392.7|13382.7|13393.7|13383.7|13391.2|13381.2|54
1732133100000|2024-11-20 20:05:00|13392.2|13382.2|13391.7|13381.7|13392.7|13382.7|13391.7|13381.7|2
1732133400000|2024-11-20 20:10:00|13392.2|13382.2|13392.7|13382.7|13392.7|13382.7|13391.2|13381.2|22
1732133700000|2024-11-20 20:15:00|13393.2|13383.2|13395.7|13385.7|13396.2|13386.2|13393.2|13383.2|17
1732134000000|2024-11-20 20:20:00|13395.2|13385.2|13395.2|13385.2|13395.7|13385.7|13395.2|13385.2|1
1732134300000|2024-11-20 20:25:00|13396.2|13386.2|13397.2|13387.2|13397.2|13387.2|13395.7|13385.7|26
1732134600000|2024-11-20 20:30:00|13397.7|13387.7|13397.7|13387.7|13399.2|13389.2|13396.2|13386.2|67
1732134900000|2024-11-20 20:35:00|13397.2|13387.2|13396.7|13386.7|13398.2|13388.2|13395.7|13385.7|32
1732135200000|2024-11-20 20:40:00|13396.2|13386.2|13394.7|13384.7|13397.2|13387.2|13394.7|13384.7|59
1732135500000|2024-11-20 20:45:00|13395.2|13385.2|13397.7|13387.7|13397.7|13387.7|13393.2|13383.2|95
1732135800000|2024-11-20 20:50:00|13398.2|13388.2|13402.2|13392.2|13402.2|13392.2|13395.7|13385.7|167
1732136100000|2024-11-20 20:55:00|13401.7|13391.7|13404.2|13394.2|13405.2|13395.2|13398.2|13388.2|295
1732136400000|2024-11-20 21:00:00|13403.7|13393.7|13405.7|13395.7|13405.7|13395.7|13403.7|13393.7|92
1732136700000|2024-11-20 21:05:00|13406.2|13396.2|13405.2|13395.2|13406.2|13396.2|13405.2|13395.2|7
1732137000000|2024-11-20 21:10:00|13404.7|13394.7|13403.7|13393.7|13406.2|13396.2|13403.7|13393.7|13
1732137300000|2024-11-20 21:15:00|13413|13389|13427.4|13403.4|13428.5|13404.5|13410.5|13386.5|0
1732137600000|2024-11-20 21:20:00|13427.2|13403.2|13424.3|13400.3|13432.7|13408.7|13381.3|13357.3|0
1732137900000|2024-11-20 21:25:00|13423.9|13399.9|13407.3|13383.3|13426.2|13402.2|13406.7|13382.7|0
1732138200000|2024-11-20 21:30:00|13407.1|13383.1|13423.7|13399.7|13424.1|13400.1|13402.1|13378.1|0
1732138500000|2024-11-20 21:35:00|13423.5|13399.5|13416.8|13392.8|13425.2|13401.2|13413.3|13389.3|0
1732138800000|2024-11-20 21:40:00|13417|13393|13419.5|13395.5|13424.8|13400.8|13415.8|13391.8|0
1732139100000|2024-11-20 21:45:00|13419.1|13395.1|13422.9|13398.9|13425.2|13401.2|13418.3|13394.3|0
1732139400000|2024-11-20 21:50:00|13423.1|13399.1|13419.9|13395.9|13423.7|13399.7|13418.7|13394.7|0
1732139700000|2024-11-20 21:55:00|13420.2|13396.2|13422.8|13398.8|13429.4|13405.4|13420.2|13396.2|0
1732140000000|2024-11-20 22:00:00|13427.8|13403.8|13429.6|13405.6|13432.2|13408.2|13426.1|13402.1|0
1732140300000|2024-11-20 22:05:00|13429.5|13405.5|13435.9|13411.9|13436.2|13412.2|13429|13405|0
1732140600000|2024-11-20 22:10:00|13436.5|13412.5|13433.6|13409.6|13436.6|13412.6|13433.3|13409.3|0
1732140900000|2024-11-20 22:15:00|13434.3|13410.3|13434|13410|13435.1|13411.1|13433.5|13409.5|0
1732141200000|2024-11-20 22:20:00|13433.4|13409.4|13431.4|13407.4|13434.4|13410.4|13431.2|13407.2|0
1732141500000|2024-11-20 22:25:00|13430.9|13406.9|13430.3|13406.3|13431.1|13407.1|13430.3|13406.3|0
1732141800000|2024-11-20 22:30:00|13429.7|13405.7|13429.3|13405.3|13430.8|13406.8|13428.5|13404.5|0
1732142100000|2024-11-20 22:35:00|13429.1|13405.1|13427|13403|13429.1|13405.1|13426.4|13402.4|0
1732142400000|2024-11-20 22:40:00|13426.7|13402.7|13427|13403|13427.5|13403.5|13425.7|13401.7|0
1732142700000|2024-11-20 22:45:00|13426.8|13402.8|13427.7|13403.7|13427.8|13403.8|13426|13402|0
1732143000000|2024-11-20 22:50:00|13426.9|13402.9|13427.3|13403.3|13427.4|13403.4|13426.8|13402.8|0
1732143300000|2024-11-20 22:55:00|13427.4|13403.4|13428.2|13404.2|13429|13405|13427.3|13403.3|0
1732143600000|2024-11-20 23:00:00|13426.6|13402.6|13427.1|13403.1|13428.4|13404.4|13420.4|13396.4|0
1732143900000|2024-11-20 23:05:00|13427.3|13403.3|13429.6|13405.6|13431.1|13407.1|13425.9|13401.9|0
1732144200000|2024-11-20 23:10:00|13429.7|13405.7|13423.1|13399.1|13430|13406|13423.1|13399.1|0
1732144500000|2024-11-20 23:15:00|13423.3|13399.3|13419.3|13395.3|13423.5|13399.5|13417.7|13393.7|0
1732144800000|2024-11-20 23:20:00|13419.4|13395.4|13425.6|13401.6|13425.6|13401.6|13419.3|13395.3|0
1732145100000|2024-11-20 23:25:00|13425.4|13401.4|13428|13404|13430|13406|13424.6|13400.6|0
1732145400000|2024-11-20 23:30:00|13428.4|13404.4|13433.8|13409.8|13438.4|13414.4|13428.2|13404.2|0
1732145700000|2024-11-20 23:35:00|13434|13410|13445.3|13421.3|13445.3|13421.3|13433.2|13409.2|0
1732146000000|2024-11-20 23:40:00|13445.1|13421.1|13445.1|13421.1|13447.8|13423.8|13443.8|13419.8|0
1732146300000|2024-11-20 23:45:00|13444.9|13420.9|13444.7|13420.7|13446.4|13422.4|13444.1|13420.1|0
1732146600000|2024-11-20 23:50:00|13445|13421|13445.1|13421.1|13445.5|13421.5|13443.6|13419.6|0
1732146900000|2024-11-20 23:55:00|13444.9|13420.9|13444.3|13420.3|13445.6|13421.6|13443.9|13419.9|0
1732147200000|2024-11-21 00:00:00|13444.5|13420.5|13434.5|13410.5|13446.7|13422.7|13434.5|13410.5|0
1732147500000|2024-11-21 00:05:00|13434.2|13410.2|13433.8|13409.8|13435.3|13411.3|13431.1|13407.1|0
1732147800000|2024-11-21 00:10:00|13433.6|13409.6|13430.1|13406.1|13435.3|13411.3|13429.9|13405.9|0
1732148100000|2024-11-21 00:15:00|13429.8|13405.8|13430.9|13406.9|13431.8|13407.8|13429.1|13405.1|0
1732148400000|2024-11-21 00:20:00|13431.3|13407.3|13430.7|13406.7|13431.6|13407.6|13426.4|13402.4|0
1732148700000|2024-11-21 00:25:00|13431.1|13407.1|13428|13404|13431.7|13407.7|13428|13404|0
1732149000000|2024-11-21 00:30:00|13428.3|13404.3|13424.6|13400.6|13428.3|13404.3|13423.2|13399.2|0
1732149300000|2024-11-21 00:35:00|13424.4|13400.4|13425.1|13401.1|13425.9|13401.9|13422.1|13398.1|0
1732149600000|2024-11-21 00:40:00|13425.3|13401.3|13426.9|13402.9|13429.9|13405.9|13424.4|13400.4|0
1732149900000|2024-11-21 00:45:00|13427.3|13403.3|13409.2|13385.2|13427.6|13403.6|13409|13385|0
1732150200000|2024-11-21 00:50:00|13409|13385|13403.8|13379.8|13409.3|13385.3|13397.7|13373.7|0
1732150500000|2024-11-21 00:55:00|13404|13380|13402.9|13378.9|13408|13384|13402|13378|0
1732150800000|2024-11-21 01:00:00|13403.1|13379.1|13411.2|13401.2|13420.2|13410.2|13402.4|13378.4|1194
1732151100000|2024-11-21 01:05:00|13410.7|13400.7|13409.2|13399.2|13411.2|13401.2|13404.7|13394.7|394
1732151400000|2024-11-21 01:10:00|13408.7|13398.7|13405.2|13395.2|13408.7|13398.7|13404.2|13394.2|256
1732151700000|2024-11-21 01:15:00|13405.7|13395.7|13406.7|13396.7|13412.7|13402.7|13401.2|13391.2|719
1732152000000|2024-11-21 01:20:00|13407.2|13397.2|13411.2|13401.2|13415.2|13405.2|13406.2|13396.2|530
1732152300000|2024-11-21 01:25:00|13411.7|13401.7|13395.2|13385.2|13412.2|13402.2|13392.2|13382.2|1232
1732152600000|2024-11-21 01:30:00|13393.7|13383.7|13429.2|13419.2|13434.2|13424.2|13391.2|13381.2|8758
1732152900000|2024-11-21 01:35:00|13429.7|13419.7|13426.7|13416.7|13445.7|13435.7|13414.2|13404.2|5108
1732153200000|2024-11-21 01:40:00|13426.2|13416.2|13411.2|13401.2|13436.2|13426.2|13404.2|13394.2|3767
1732153500000|2024-11-21 01:45:00|13410.7|13400.7|13406.7|13396.7|13429.7|13419.7|13406.7|13396.7|3413
1732153800000|2024-11-21 01:50:00|13405.7|13395.7|13397.7|13387.7|13410.7|13400.7|13385.7|13375.7|3905
1732154100000|2024-11-21 01:55:00|13398.7|13388.7|13382.7|13372.7|13406.7|13396.7|13374.7|13364.7|3287
1732154400000|2024-11-21 02:00:00|13381.7|13371.7|13384.7|13374.7|13398.7|13388.7|13381.7|13371.7|3149
1732154700000|2024-11-21 02:05:00|13385.7|13375.7|13392.7|13382.7|13403.7|13393.7|13382.7|13372.7|2800
1732155000000|2024-11-21 02:10:00|13393.7|13383.7|13385.7|13375.7|13399.7|13389.7|13385.7|13375.7|2625
1732155300000|2024-11-21 02:15:00|13383.7|13373.7|13382.7|13372.7|13390.7|13380.7|13370.7|13360.7|2556
1732155600000|2024-11-21 02:20:00|13383.7|13373.7|13395.7|13385.7|13398.7|13388.7|13377.7|13367.7|1945
1732155900000|2024-11-21 02:25:00|13394.7|13384.7|13409.7|13399.7|13411.7|13401.7|13387.7|13377.7|2824
1732156200000|2024-11-21 02:30:00|13410.7|13400.7|13410.7|13400.7|13425.7|13415.7|13403.7|13393.7|2881
1732156500000|2024-11-21 02:35:00|13411.7|13401.7|13405.7|13395.7|13422.7|13412.7|13403.7|13393.7|2136
1732156800000|2024-11-21 02:40:00|13406.7|13396.7|13382.7|13372.7|13408.7|13398.7|13381.7|13371.7|3501
1732157100000|2024-11-21 02:45:00|13381.7|13371.7|13385.7|13375.7|13386.7|13376.7|13376.7|13366.7|1794
1732157400000|2024-11-21 02:50:00|13386.7|13376.7|13388.7|13378.7|13396.7|13386.7|13381.7|13371.7|2040
1732157700000|2024-11-21 02:55:00|13387.7|13377.7|13382.7|13372.7|13395.7|13385.7|13382.7|13372.7|1732
1732158000000|2024-11-21 03:00:00|13383.7|13373.7|13386.7|13376.7|13392.7|13382.7|13380.7|13370.7|2416
1732158300000|2024-11-21 03:05:00|13385.7|13375.7|13389.7|13379.7|13390.7|13380.7|13382.7|13372.7|1381
1732158600000|2024-11-21 03:10:00|13390.7|13380.7|13392.7|13382.7|13397.7|13387.7|13387.7|13377.7|1040
1732158900000|2024-11-21 03:15:00|13393.7|13383.7|13390.7|13380.7|13397.7|13387.7|13389.7|13379.7|1059
1732159200000|2024-11-21 03:20:00|13389.7|13379.7|13401.7|13391.7|13406.7|13396.7|13389.7|13379.7|986
1732159500000|2024-11-21 03:25:00|13400.7|13390.7|13383.7|13373.7|13402.7|13392.7|13383.7|13373.7|712
1732159800000|2024-11-21 03:30:00|13382.7|13372.7|13388.7|13378.7|13388.7|13378.7|13374.7|13364.7|352
1732160100000|2024-11-21 03:35:00|13387.7|13377.7|13393.7|13383.7|13394.7|13384.7|13386.7|13376.7|196
1732160400000|2024-11-21 03:40:00|13392.7|13382.7|13397.7|13387.7|13400.7|13390.7|13392.7|13382.7|233
1732160700000|2024-11-21 03:45:00|13396.7|13386.7|13393.7|13383.7|13398.7|13388.7|13393.7|13383.7|271
1732161000000|2024-11-21 03:50:00|13394.7|13384.7|13397.7|13387.7|13399.7|13389.7|13394.7|13384.7|208
1732161300000|2024-11-21 03:55:00|13398.7|13388.7|13396.7|13386.7|13398.7|13388.7|13395.7|13385.7|240
1732161600000|2024-11-21 04:00:00|13395.7|13385.7|13392.7|13382.7|13395.7|13385.7|13390.7|13380.7|182
1732161900000|2024-11-21 04:05:00|13393.7|13383.7|13397.7|13387.7|13398.7|13388.7|13391.7|13381.7|401
1732162200000|2024-11-21 04:10:00|13396.7|13386.7|13399.7|13389.7|13401.7|13391.7|13394.7|13384.7|384
1732162500000|2024-11-21 04:15:00|13400.7|13390.7|13400.7|13390.7|13400.7|13390.7|13398.7|13388.7|145
1732162800000|2024-11-21 04:20:00|13399.7|13389.7|13398.7|13388.7|13400.7|13390.7|13398.7|13388.7|265
1732163100000|2024-11-21 04:25:00|13399.7|13389.7|13395.7|13385.7|13400.7|13390.7|13395.7|13385.7|106
1732163400000|2024-11-21 04:30:00|13396.7|13386.7|13400.7|13390.7|13400.7|13390.7|13396.7|13386.7|119
1732163700000|2024-11-21 04:35:00|13399.7|13389.7|13400.7|13390.7|13400.7|13390.7|13399.7|13389.7|8
1732164000000|2024-11-21 04:40:00|13396.7|13386.7|13399.7|13389.7|13399.7|13389.7|13396.7|13386.7|102
1732164300000|2024-11-21 04:45:00|13398.7|13388.7|13400.7|13390.7|13400.7|13390.7|13397.7|13387.7|217
1732164600000|2024-11-21 04:50:00|13399.7|13389.7|13393.7|13383.7|13400.7|13390.7|13392.7|13382.7|280
1732164900000|2024-11-21 04:55:00|13394.7|13384.7|13389.7|13379.7|13394.7|13384.7|13387.7|13377.7|215
1732165200000|2024-11-21 05:00:00|13392.7|13382.7|13399.7|13389.7|13403.7|13393.7|13390.7|13380.7|1967
1732165500000|2024-11-21 05:05:00|13400.7|13390.7|13397.7|13387.7|13405.7|13395.7|13392.7|13382.7|1734
1732165800000|2024-11-21 05:10:00|13398.7|13388.7|13419.7|13409.7|13420.7|13410.7|13394.7|13384.7|3383
1732166100000|2024-11-21 05:15:00|13420.7|13410.7|13412.7|13402.7|13426.7|13416.7|13409.7|13399.7|2090
1732166400000|2024-11-21 05:20:00|13411.7|13401.7|13436.7|13426.7|13436.7|13426.7|13409.7|13399.7|2897
1732166700000|2024-11-21 05:25:00|13438.7|13428.7|13436.7|13426.7|13470.7|13460.7|13431.7|13421.7|7336
1732167000000|2024-11-21 05:30:00|13437.7|13427.7|13425.7|13415.7|13445.7|13435.7|13422.7|13412.7|2861
1732167300000|2024-11-21 05:35:00|13427.7|13417.7|13421.7|13411.7|13428.7|13418.7|13415.7|13405.7|1915
1732167600000|2024-11-21 05:40:00|13422.7|13412.7|13431.7|13421.7|13435.7|13425.7|13420.7|13410.7|1235
1732167900000|2024-11-21 05:45:00|13430.7|13420.7|13441.7|13431.7|13444.7|13434.7|13425.7|13415.7|1165
1732168200000|2024-11-21 05:50:00|13442.7|13432.7|13426.7|13416.7|13456.7|13446.7|13426.7|13416.7|2176
1732168500000|2024-11-21 05:55:00|13425.7|13415.7|13414.7|13404.7|13425.7|13415.7|13412.7|13402.7|1332
1732168800000|2024-11-21 06:00:00|13412.7|13402.7|13415.7|13405.7|13424.7|13414.7|13403.7|13393.7|2305
1732169100000|2024-11-21 06:05:00|13417.7|13407.7|13402.7|13392.7|13422.7|13412.7|13399.7|13389.7|2016
1732169400000|2024-11-21 06:10:00|13401.7|13391.7|13406.7|13396.7|13412.7|13402.7|13397.7|13387.7|1671
1732169700000|2024-11-21 06:15:00|13407.7|13397.7|13411.7|13401.7|13419.7|13409.7|13383.7|13373.7|2622
1732170000000|2024-11-21 06:20:00|13410.7|13400.7|13413.7|13403.7|13421.7|13411.7|13398.7|13388.7|2241
1732170300000|2024-11-21 06:25:00|13412.7|13402.7|13429.7|13419.7|13434.7|13424.7|13412.7|13402.7|2294
1732170600000|2024-11-21 06:30:00|13431.7|13421.7|13428.7|13418.7|13439.7|13429.7|13417.7|13407.7|2155
1732170900000|2024-11-21 06:35:00|13429.7|13419.7|13423.7|13413.7|13437.7|13427.7|13418.7|13408.7|1991
1732171200000|2024-11-21 06:40:00|13422.7|13412.7|13434.7|13424.7|13436.7|13426.7|13422.7|13412.7|1677
1732171500000|2024-11-21 06:45:00|13435.7|13425.7|13445.7|13435.7|13455.7|13445.7|13435.7|13425.7|2456
1732171800000|2024-11-21 06:50:00|13446.7|13436.7|13446.7|13436.7|13452.7|13442.7|13435.7|13425.7|2145
1732172100000|2024-11-21 06:55:00|13447.7|13437.7|13452.7|13442.7|13453.7|13443.7|13441.7|13431.7|2131
1732172400000|2024-11-21 07:00:00|13453.7|13443.7|13456.7|13446.7|13458.7|13448.7|13449.7|13439.7|1409
1732172700000|2024-11-21 07:05:00|13455.7|13445.7|13459.7|13449.7|13461.7|13451.7|13449.7|13439.7|1932
1732173000000|2024-11-21 07:10:00|13460.7|13450.7|13457.7|13447.7|13460.7|13450.7|13450.7|13440.7|1073
1732173300000|2024-11-21 07:15:00|13456.7|13446.7|13458.7|13448.7|13458.7|13448.7|13452.7|13442.7|529
1732173600000|2024-11-21 07:20:00|13457.7|13447.7|13455.7|13445.7|13457.7|13447.7|13452.7|13442.7|339
1732173900000|2024-11-21 07:25:00|13454.7|13444.7|13436.7|13426.7|13455.7|13445.7|13431.7|13421.7|1879
1732174200000|2024-11-21 07:30:00|13437.7|13427.7|13440.7|13430.7|13447.7|13437.7|13436.7|13426.7|1075
1732174500000|2024-11-21 07:35:00|13438.7|13428.7|13444.7|13434.7|13449.7|13439.7|13437.7|13427.7|648
1732174800000|2024-11-21 07:40:00|13443.7|13433.7|13461.7|13451.7|13462.7|13452.7|13442.7|13432.7|1562
1732175100000|2024-11-21 07:45:00|13460.7|13450.7|13467.7|13457.7|13470.7|13460.7|13460.7|13450.7|1170
1732175400000|2024-11-21 07:50:00|13468.7|13458.7|13469.7|13459.7|13471.7|13461.7|13466.7|13456.7|979
1732175700000|2024-11-21 07:55:00|13470.7|13460.7|13466.7|13456.7|13472.7|13462.7|13466.7|13456.7|1242
1732176000000|2024-11-21 08:00:00|13465.7|13455.7|13457.7|13446.7|13466.7|13455.7|13455.7|13444.7|532
1732176300000|2024-11-21 08:05:00|13456.7|13445.7|13449.7|13438.7|13456.7|13445.7|13446.7|13435.7|700
1732176600000|2024-11-21 08:10:00|13450.7|13439.7|13446.7|13434.7|13451.7|13440.7|13444.7|13432.7|809
1732176900000|2024-11-21 08:15:00|13445.7|13435.7|13446.7|13435.7|13449.7|13438.7|13444.7|13433.7|582
1732177200000|2024-11-21 08:20:00|13447.7|13434.7|13446.7|13435.7|13453.7|13442.7|13446.7|13434.7|683
1732177500000|2024-11-21 08:25:00|13447.7|13434.7|13445.7|13432.7|13450.7|13439.7|13444.7|13432.7|560
1732177800000|2024-11-21 08:30:00|13450.5|13426.5|13443.3|13419.3|13450.5|13426.5|13440.1|13416.1|0
1732178100000|2024-11-21 08:35:00|13443.9|13419.9|13439|13415|13445.7|13421.7|13435.4|13411.4|170
1732178400000|2024-11-21 08:40:00|13439.2|13415.2|13435.6|13411.6|13441.6|13417.6|13435|13411|0
1732178700000|2024-11-21 08:45:00|13436|13412|13446.2|13422.2|13447|13423|13434.3|13410.3|0
1732179000000|2024-11-21 08:50:00|13445.3|13421.3|13452.1|13428.1|13453.4|13429.4|13444.8|13420.8|0
1732179300000|2024-11-21 08:55:00|13451.9|13427.9|13451.1|13427.1|13455.7|13431.7|13449.5|13425.5|0
1732179600000|2024-11-21 09:00:00|13450.2|13426.2|13444.7|13431.7|13467.7|13455.7|13441.7|13426.2|1525
1732179900000|2024-11-21 09:05:00|13443.7|13430.7|13440.7|13428.7|13444.7|13433.7|13439.7|13427.7|187
1732180200000|2024-11-21 09:10:00|13439.7|13427.7|13439.7|13427.7|13441.7|13429.7|13437.7|13426.7|179
1732180500000|2024-11-21 09:15:00|13438.7|13429.7|13434.7|13422.7|13441.7|13429.7|13432.7|13421.7|347
1732180800000|2024-11-21 09:20:00|13433.7|13421.7|13415.7|13403.7|13434.7|13422.7|13414.7|13403.7|741
1732181100000|2024-11-21 09:25:00|13414.7|13404.7|13406.7|13395.7|13417.7|13406.7|13406.7|13394.7|489
1732181400000|2024-11-21 09:30:00|13407.7|13396.7|13411.7|13400.7|13414.7|13403.7|13406.7|13395.7|246
1732181700000|2024-11-21 09:35:00|13412.7|13401.7|13411.7|13400.7|13413.7|13402.7|13407.7|13395.7|246
1732182000000|2024-11-21 09:40:00|13412.7|13401.7|13417.7|13405.7|13418.7|13407.7|13411.7|13400.7|139
1732182300000|2024-11-21 09:45:00|13416.7|13406.7|13422.7|13411.7|13425.7|13414.7|13416.7|13405.7|233
1732182600000|2024-11-21 09:50:00|13421.7|13410.7|13419.7|13408.7|13423.7|13412.7|13417.7|13405.7|206
1732182900000|2024-11-21 09:55:00|13420.7|13409.7|13423.7|13412.7|13426.7|13414.7|13418.7|13407.7|109
1732183200000|2024-11-21 10:00:00|13424.7|13413.7|13427.7|13416.7|13429.7|13417.7|13422.7|13411.7|149
1732183500000|2024-11-21 10:05:00|13428.7|13417.7|13428.7|13417.7|13431.7|13420.7|13427.7|13416.7|115
1732183800000|2024-11-21 10:10:00|13429.7|13418.7|13423.7|13412.7|13431.7|13419.7|13423.7|13412.7|234
1732184100000|2024-11-21 10:15:00|13422.7|13411.7|13419.7|13407.7|13425.7|13414.7|13416.7|13405.7|249
1732184400000|2024-11-21 10:20:00|13418.7|13408.7|13416.7|13405.7|13420.7|13409.7|13414.7|13403.7|241
1732184700000|2024-11-21 10:25:00|13415.7|13404.7|13413.7|13402.7|13416.7|13405.7|13411.7|13400.7|159
1732185000000|2024-11-21 10:30:00|13414.7|13401.7|13416.7|13405.7|13417.7|13405.7|13413.7|13401.7|792
1732185300000|2024-11-21 10:35:00|13417.7|13406.7|13419.7|13407.7|13419.7|13408.7|13416.7|13405.7|343
1732185600000|2024-11-21 10:40:00|13418.7|13408.7|13418.7|13406.7|13420.7|13408.7|13417.7|13406.7|97
1732185900000|2024-11-21 10:45:00|13417.7|13405.7|13414.7|13403.7|13418.7|13406.7|13413.7|13402.7|178
1732186200000|2024-11-21 10:50:00|13415.7|13402.7|13412.7|13401.7|13416.7|13405.7|13412.7|13400.7|232
1732186500000|2024-11-21 10:55:00|13413.7|13400.7|13409.7|13397.7|13413.7|13401.7|13401.7|13390.7|1437
1732186800000|2024-11-21 11:00:00|13408.7|13398.7|13419.7|13408.7|13420.7|13409.7|13408.7|13398.7|315
1732187100000|2024-11-21 11:05:00|13420.7|13407.7|13423.7|13412.7|13426.7|13415.7|13419.7|13407.7|136
1732187400000|2024-11-21 11:10:00|13424.7|13413.7|13428.7|13417.7|13429.7|13418.7|13422.7|13411.7|209
1732187700000|2024-11-21 11:15:00|13429.7|13416.7|13435.7|13423.7|13435.7|13423.7|13427.7|13416.7|109
1732188000000|2024-11-21 11:20:00|13434.7|13422.7|13429.7|13417.7|13435.7|13424.7|13429.7|13417.7|300
1732188300000|2024-11-21 11:25:00|13428.7|13418.7|13432.7|13421.7|13433.7|13422.7|13428.7|13417.7|673
1732188600000|2024-11-21 11:30:00|13433.7|13422.7|13435.7|13423.7|13436.7|13424.7|13423.7|13411.7|803
1732188900000|2024-11-21 11:35:00|13436.7|13424.7|13429.7|13418.7|13438.7|13427.7|13428.7|13416.7|372
1732189200000|2024-11-21 11:40:00|13430.7|13419.7|13428.7|13417.7|13430.7|13419.7|13423.7|13412.7|99
1732189500000|2024-11-21 11:45:00|13429.7|13416.7|13426.7|13415.7|13433.7|13422.7|13426.7|13415.7|135
1732189800000|2024-11-21 11:50:00|13427.7|13416.7|13430.7|13418.7|13431.7|13420.7|13425.7|13414.7|72
1732190100000|2024-11-21 11:55:00|13429.7|13419.7|13433.7|13422.7|13433.7|13422.7|13429.7|13418.7|31
1732190400000|2024-11-21 12:00:00|13434.7|13423.7|13436.7|13425.7|13437.7|13425.7|13432.7|13421.7|153
1732190700000|2024-11-21 12:05:00|13437.7|13426.7|13436.7|13425.7|13438.7|13427.7|13435.7|13424.7|133
1732191000000|2024-11-21 12:10:00|13435.7|13424.7|13433.7|13422.7|13438.7|13426.7|13432.7|13421.7|106
1732191300000|2024-11-21 12:15:00|13434.7|13423.7|13430.7|13419.7|13435.7|13424.7|13428.7|13417.7|90
1732191600000|2024-11-21 12:20:00|13429.7|13418.7|13429.7|13418.7|13432.7|13420.7|13426.7|13415.7|47
1732191900000|2024-11-21 12:25:00|13430.7|13419.7|13430.7|13419.7|13431.7|13420.7|13429.7|13417.7|47
1732192200000|2024-11-21 12:30:00|13431.7|13420.7|13429.7|13418.7|13435.7|13424.7|13428.7|13417.7|242
1732192500000|2024-11-21 12:35:00|13430.7|13419.7|13431.7|13419.7|13431.7|13420.7|13428.7|13417.7|72
1732192800000|2024-11-21 12:40:00|13432.7|13420.7|13441.7|13430.7|13442.7|13431.7|13432.7|13419.7|133
1732193100000|2024-11-21 12:45:00|13440.7|13429.7|13442.7|13431.7|13443.7|13432.7|13440.7|13429.7|113
1732193400000|2024-11-21 12:50:00|13441.7|13430.7|13440.7|13428.7|13442.7|13431.7|13438.7|13427.7|201
1732193700000|2024-11-21 12:55:00|13439.7|13429.7|13438.7|13426.7|13441.7|13429.7|13436.7|13425.7|122
1732194000000|2024-11-21 13:00:00|13437.7|13425.7|13432.7|13421.7|13439.7|13428.7|13432.7|13421.7|133
1732194300000|2024-11-21 13:05:00|13433.7|13422.7|13431.7|13420.7|13436.7|13425.7|13431.7|13420.7|55
1732194600000|2024-11-21 13:10:00|13432.7|13421.7|13438.7|13426.7|13438.7|13427.7|13432.7|13421.7|61
1732194900000|2024-11-21 13:15:00|13437.7|13427.7|13441.7|13430.7|13441.7|13430.7|13437.7|13426.7|73
1732195200000|2024-11-21 13:20:00|13440.7|13429.7|13438.7|13427.7|13441.7|13429.7|13438.7|13427.7|47
1732195500000|2024-11-21 13:25:00|13439.7|13428.7|13438.7|13427.7|13440.7|13428.7|13437.7|13426.7|45
1732195800000|2024-11-21 13:30:00|13437.7|13426.7|13443.7|13431.7|13444.7|13433.7|13437.7|13426.7|133
1732196100000|2024-11-21 13:35:00|13442.7|13432.7|13449.7|13438.7|13453.7|13442.7|13442.7|13432.7|394
1732196400000|2024-11-21 13:40:00|13450.7|13439.7|13452.7|13441.7|13453.7|13442.7|13448.7|13437.7|129
1732196700000|2024-11-21 13:45:00|13453.7|13440.7|13449.7|13438.7|13453.7|13440.7|13447.7|13435.7|72
1732197000000|2024-11-21 13:50:00|13450.7|13439.7|13452.7|13440.7|13453.7|13442.7|13446.7|13435.7|160
1732197300000|2024-11-21 13:55:00|13451.7|13441.7|13463.7|13452.7|13464.7|13453.7|13451.7|13441.7|495
1732197600000|2024-11-21 14:00:00|13464.7|13453.7|13457.7|13446.7|13465.7|13454.7|13457.7|13446.7|289
1732197900000|2024-11-21 14:05:00|13456.7|13445.7|13454.7|13443.7|13456.7|13445.7|13450.7|13439.7|142
1732198200000|2024-11-21 14:10:00|13453.7|13442.7|13457.7|13445.7|13457.7|13446.7|13453.7|13442.7|200
1732198500000|2024-11-21 14:15:00|13456.7|13446.7|13455.7|13443.7|13458.7|13447.7|13454.7|13443.7|180
1732198800000|2024-11-21 14:20:00|13454.7|13442.7|13452.7|13440.7|13455.7|13443.7|13450.7|13439.7|197
1732199100000|2024-11-21 14:25:00|13451.7|13439.7|13453.7|13442.7|13453.7|13442.7|13449.7|13438.7|139
1732199400000|2024-11-21 14:30:00|13452.7|13441.7|13433.7|13421.7|13452.7|13441.7|13426.7|13415.7|1935
1732199700000|2024-11-21 14:35:00|13432.7|13422.7|13427.7|13416.7|13433.7|13422.7|13424.7|13413.7|586
1732200000000|2024-11-21 14:40:00|13428.7|13417.7|13423.7|13412.7|13434.7|13423.7|13420.7|13409.7|601
1732200300000|2024-11-21 14:45:00|13424.7|13413.7|13441.7|13429.7|13444.7|13432.7|13423.7|13412.7|439
1732200600000|2024-11-21 14:50:00|13440.7|13430.7|13439.7|13427.7|13448.7|13437.7|13438.7|13427.7|344
1732200900000|2024-11-21 14:55:00|13438.7|13428.7|13435.7|13424.7|13439.7|13428.7|13431.7|13420.7|211
1732201200000|2024-11-21 15:00:00|13436.7|13425.7|13455.7|13444.7|13456.7|13444.7|13435.7|13424.7|678
1732201500000|2024-11-21 15:05:00|13456.7|13445.7|13453.7|13442.7|13456.7|13445.7|13445.7|13434.7|400
1732201800000|2024-11-21 15:10:00|13452.7|13441.7|13450.7|13438.7|13455.7|13444.7|13448.7|13437.7|179
1732202100000|2024-11-21 15:15:00|13449.7|13439.7|13450.7|13438.7|13452.7|13441.7|13446.7|13434.7|159
1732202400000|2024-11-21 15:20:00|13449.7|13439.7|13453.7|13442.7|13455.7|13444.7|13449.7|13438.7|242
1732202700000|2024-11-21 15:25:00|13454.7|13443.7|13442.7|13431.7|13454.7|13443.7|13441.7|13430.7|290
1732203000000|2024-11-21 15:30:00|13441.7|13430.7|13440.7|13429.7|13442.7|13431.7|13437.7|13426.7|182
1732203300000|2024-11-21 15:35:00|13441.7|13428.7|13432.7|13421.7|13441.7|13429.7|13432.7|13421.7|253
1732203600000|2024-11-21 15:40:00|13433.7|13422.7|13433.7|13422.7|13437.7|13426.7|13430.7|13418.7|228
1732203900000|2024-11-21 15:45:00|13432.7|13421.7|13438.7|13427.7|13438.7|13427.7|13430.7|13419.7|286
1732204200000|2024-11-21 15:50:00|13439.7|13426.7|13439.7|13427.7|13439.7|13427.7|13434.7|13423.7|167
1732204500000|2024-11-21 15:55:00|13440.7|13428.7|13444.7|13433.7|13446.7|13435.7|13439.7|13428.7|275
1732204800000|2024-11-21 16:00:00|13445.7|13434.7|13447.7|13436.7|13448.7|13437.7|13444.7|13432.7|239
1732205100000|2024-11-21 16:05:00|13446.7|13435.7|13448.7|13437.7|13450.7|13439.7|13446.7|13435.7|244
1732205400000|2024-11-21 16:10:00|13449.7|13438.7|13441.7|13430.7|13450.7|13439.7|13440.7|13428.7|320
1732205700000|2024-11-21 16:15:00|13440.7|13429.7|13435.7|13424.7|13440.7|13430.7|13433.7|13422.7|258
1732206000000|2024-11-21 16:20:00|13434.7|13423.7|13433.7|13422.7|13437.7|13425.7|13432.7|13421.7|431
1732206300000|2024-11-21 16:25:00|13434.7|13423.7|13434.7|13422.7|13434.7|13423.7|13430.7|13418.7|320
1732206600000|2024-11-21 16:30:00|13433.7|13423.7|13438.7|13426.7|13440.7|13429.7|13433.7|13422.7|184
1732206900000|2024-11-21 16:35:00|13437.7|13427.7|13438.7|13427.7|13439.7|13428.7|13435.7|13424.7|129
1732207200000|2024-11-21 16:40:00|13439.7|13428.7|13440.7|13429.7|13443.7|13432.7|13439.7|13428.7|263
1732207500000|2024-11-21 16:45:00|13439.7|13428.7|13435.7|13424.7|13441.7|13430.7|13434.7|13423.7|138
1732207800000|2024-11-21 16:50:00|13436.7|13425.7|13432.7|13421.7|13436.7|13425.7|13430.7|13419.7|231
1732208100000|2024-11-21 16:55:00|13431.7|13420.7|13433.7|13422.7|13434.7|13423.7|13429.7|13418.7|226
1732208400000|2024-11-21 17:00:00|13432.7|13421.7|13431.7|13419.7|13434.7|13422.7|13430.7|13419.7|140
1732208700000|2024-11-21 17:05:00|13432.7|13420.7|13437.7|13426.7|13437.7|13426.7|13432.7|13420.7|140
1732209000000|2024-11-21 17:10:00|13438.7|13427.7|13441.7|13430.7|13443.7|13431.7|13438.7|13426.7|189
1732209300000|2024-11-21 17:15:00|13442.7|13429.7|13442.7|13431.7|13443.7|13432.7|13439.7|13428.7|259
1732209600000|2024-11-21 17:20:00|13443.7|13432.7|13448.7|13436.7|13448.7|13437.7|13442.7|13432.7|106
1732209900000|2024-11-21 17:25:00|13447.7|13437.7|13447.7|13436.7|13448.7|13437.7|13445.7|13434.7|103
1732210200000|2024-11-21 17:30:00|13448.7|13435.7|13445.7|13434.7|13449.7|13438.7|13445.7|13434.7|153
1732210500000|2024-11-21 17:35:00|13446.7|13433.7|13446.7|13434.7|13446.7|13435.7|13443.7|13432.7|70
1732210800000|2024-11-21 17:40:00|13445.7|13435.7|13449.7|13438.7|13450.7|13439.7|13445.7|13434.7|75
1732211100000|2024-11-21 17:45:00|13450.7|13439.7|13451.7|13440.7|13452.7|13440.7|13449.7|13438.7|96
1732211400000|2024-11-21 17:50:00|13450.7|13439.7|13449.7|13438.7|13451.7|13439.7|13449.7|13438.7|49
1732211700000|2024-11-21 17:55:00|13450.7|13439.7|13452.7|13441.7|13453.7|13442.7|13449.7|13438.7|87
1732212000000|2024-11-21 18:00:00|13453.7|13442.7|13456.7|13445.7|13458.7|13447.7|13453.7|13442.7|133
1732212300000|2024-11-21 18:05:00|13455.7|13444.7|13456.7|13445.7|13457.7|13446.7|13453.7|13442.7|96
1732212600000|2024-11-21 18:10:00|13457.7|13446.7|13462.7|13451.7|13462.7|13451.7|13456.7|13446.7|260
1732212900000|2024-11-21 18:15:00|13461.7|13450.7|13462.7|13451.7|13463.7|13452.7|13460.7|13449.7|61
1732213200000|2024-11-21 18:20:00|13461.7|13450.7|13463.7|13452.7|13463.7|13452.7|13461.7|13450.7|66
1732213500000|2024-11-21 18:25:00|13464.7|13453.7|13463.7|13452.7|13464.7|13453.7|13461.7|13450.7|113
1732213800000|2024-11-21 18:30:00|13464.7|13451.7|13463.7|13451.7|13464.7|13453.7|13462.7|13451.7|41
1732214100000|2024-11-21 18:35:00|13462.7|13452.7|13460.7|13449.7|13463.7|13452.7|13458.7|13447.7|241
1732214400000|2024-11-21 18:40:00|13461.7|13450.7|13462.7|13450.7|13463.7|13452.7|13460.7|13449.7|78
1732214700000|2024-11-21 18:45:00|13461.7|13449.7|13452.7|13441.7|13462.7|13450.7|13452.7|13441.7|124
1732215000000|2024-11-21 18:50:00|13453.7|13442.7|13451.7|13440.7|13454.7|13442.7|13450.7|13439.7|190
1732215300000|2024-11-21 18:55:00|13450.7|13439.7|13445.7|13433.7|13451.7|13440.7|13445.7|13433.7|275
1732215600000|2024-11-21 19:00:00|13446.7|13434.7|13443.7|13431.7|13446.7|13435.7|13442.7|13431.7|235
1732215900000|2024-11-21 19:05:00|13442.7|13432.7|13444.7|13433.7|13445.7|13434.7|13442.7|13431.7|88
1732216200000|2024-11-21 19:10:00|13443.7|13432.7|13445.7|13433.7|13445.7|13433.7|13443.7|13431.7|15
1732216500000|2024-11-21 19:15:00|13444.7|13434.7|13444.7|13432.7|13445.7|13434.7|13442.7|13431.7|2
1732216800000|2024-11-21 19:20:00|13443.7|13431.7|13445.7|13433.7|13445.7|13433.7|13441.7|13430.7|26
1732217100000|2024-11-21 19:25:00|13444.7|13434.7|13446.7|13435.7|13446.7|13435.7|13444.7|13433.7|39
1732217400000|2024-11-21 19:30:00|13445.7|13434.7|13447.7|13436.7|13447.7|13436.7|13444.7|13433.7|26
1732217700000|2024-11-21 19:35:00|13449.7|13438.7|13449.7|13438.7|13450.7|13439.7|13449.7|13438.7|55
1732218000000|2024-11-21 19:40:00|13448.7|13437.7|13450.2|13440.2|13450.7|13440.2|13447.7|13436.7|52
1732218300000|2024-11-21 19:45:00|13450.7|13440.7|13449.2|13439.2|13452.2|13442.2|13449.2|13439.2|89
1732218600000|2024-11-21 19:50:00|13448.2|13438.2|13448.7|13438.7|13450.2|13440.2|13447.2|13437.2|111
1732218900000|2024-11-21 19:55:00|13449.2|13439.2|13450.2|13440.2|13452.2|13442.2|13449.2|13439.2|124
1732219200000|2024-11-21 20:00:00|13449.7|13439.7|13449.7|13439.7|13450.7|13440.7|13449.2|13439.2|29
1732219500000|2024-11-21 20:05:00|13450.2|13440.2|13450.2|13440.2|13451.2|13441.2|13449.2|13439.2|14
1732219800000|2024-11-21 20:10:00|13450.7|13440.7|13449.7|13439.7|13450.7|13440.7|13448.7|13438.7|17
1732220100000|2024-11-21 20:15:00|13450.2|13440.2|13451.2|13441.2|13451.2|13441.2|13450.2|13440.2|12
1732220400000|2024-11-21 20:20:00|13450.7|13440.7|13451.2|13441.2|13452.2|13442.2|13450.2|13440.2|17
1732220700000|2024-11-21 20:25:00|13450.2|13440.2|13448.2|13438.2|13450.2|13440.2|13447.2|13437.2|53
1732221000000|2024-11-21 20:30:00|13448.7|13438.7|13448.7|13438.7|13450.2|13440.2|13446.2|13436.2|83
1732221300000|2024-11-21 20:35:00|13449.2|13439.2|13446.2|13436.2|13450.2|13440.2|13445.2|13435.2|77
1732221600000|2024-11-21 20:40:00|13445.7|13435.7|13445.2|13435.2|13446.2|13436.2|13443.2|13433.2|76
1732221900000|2024-11-21 20:45:00|13446.2|13436.2|13447.2|13437.2|13447.2|13437.2|13446.2|13436.2|85
1732222200000|2024-11-21 20:50:00|13446.2|13436.2|13444.2|13434.2|13448.2|13438.2|13444.2|13434.2|92
1732222500000|2024-11-21 20:55:00|13443.7|13433.7|13452.2|13442.2|13452.2|13442.2|13442.7|13432.7|242
1732222800000|2024-11-21 21:00:00|13452.7|13442.7|13450.2|13440.2|13452.7|13442.7|13449.2|13439.2|19
1732223100000|2024-11-21 21:05:00|13449.7|13439.7|13449.2|13439.2|13451.2|13441.2|13448.7|13438.7|17
1732223400000|2024-11-21 21:10:00|13448.7|13438.7|13449.7|13439.7|13451.2|13441.2|13448.2|13438.2|16
1732223700000|2024-11-21 21:15:00|13456.8|13432.8|13455.6|13431.6|13457.2|13433.2|13455.3|13431.3|0
1732224000000|2024-11-21 21:20:00|13456|13432|13453.3|13429.3|13456.8|13432.8|13451.7|13427.7|0
1732224300000|2024-11-21 21:25:00|13453.1|13429.1|13452.5|13428.5|13453.1|13429.1|13451.5|13427.5|0
1732224600000|2024-11-21 21:30:00|13452.3|13428.3|13454.1|13430.1|13455.3|13431.3|13452.1|13428.1|0
1732224900000|2024-11-21 21:35:00|13454.4|13430.4|13453.4|13429.4|13455.7|13431.7|13452.8|13428.8|0
1732225200000|2024-11-21 21:40:00|13453.2|13429.2|13453.4|13429.4|13453.4|13429.4|13451.4|13427.4|0
1732225500000|2024-11-21 21:45:00|13453|13429|13453.8|13429.8|13453.9|13429.9|13451.8|13427.8|0
1732225800000|2024-11-21 21:50:00|13453.9|13429.9|13454.2|13430.2|13456.5|13432.5|13453.4|13429.4|0
1732226100000|2024-11-21 21:55:00|13453.8|13429.8|13452.5|13428.5|13454.2|13430.2|13452|13428|0
1732226400000|2024-11-21 22:00:00|13452.7|13428.7|13452.1|13428.1|13453|13429|13452.1|13428.1|0
1732226700000|2024-11-21 22:05:00|13452|13428|13450.5|13426.5|13452.5|13428.5|13450.5|13426.5|0
1732227000000|2024-11-21 22:10:00|13450.6|13426.6|13451.8|13427.8|13452.4|13428.4|13450.3|13426.3|0
1732227300000|2024-11-21 22:15:00|13452|13428|13452|13428|13452|13428|13451.9|13427.9|0
1732227600000|2024-11-21 22:20:00|13451.9|13427.9|13452.2|13428.2|13452.2|13428.2|13451.5|13427.5|0
1732227900000|2024-11-21 22:25:00|13452.3|13428.3|13452.4|13428.4|13452.4|13428.4|13452.3|13428.3|0
1732228200000|2024-11-21 22:30:00|13452.3|13428.3|13451.8|13427.8|13452.9|13428.9|13451.8|13427.8|0
1732228500000|2024-11-21 22:35:00|13451.9|13427.9|13451.9|13427.9|13451.9|13427.9|13451.8|13427.8|0
1732228800000|2024-11-21 22:40:00|13452|13428|13451.3|13427.3|13452.4|13428.4|13451.3|13427.3|0
1732229100000|2024-11-21 22:45:00|13451.4|13427.4|13451.3|13427.3|13451.4|13427.4|13451.3|13427.3|0
1732229400000|2024-11-21 22:50:00|13451.4|13427.4|13450.8|13426.8|13451.4|13427.4|13450.8|13426.8|0
1732229700000|2024-11-21 22:55:00|13451.1|13427.1|13450.7|13426.7|13451.1|13427.1|13450.5|13426.5|0
1732230000000|2024-11-21 23:00:00|13450.4|13426.4|13448.9|13424.9|13450.4|13426.4|13444.6|13420.6|0
1732230300000|2024-11-21 23:05:00|13449|13425|13448.7|13424.7|13450|13426|13447.5|13423.5|0
1732230600000|2024-11-21 23:10:00|13448.8|13424.8|13447.9|13423.9|13451|13427|13447.1|13423.1|0
1732230900000|2024-11-21 23:15:00|13448.1|13424.1|13447.1|13423.1|13448.7|13424.7|13446.7|13422.7|0
1732231200000|2024-11-21 23:20:00|13446.9|13422.9|13448.7|13424.7|13448.9|13424.9|13445.2|13421.2|0
1732231500000|2024-11-21 23:25:00|13448.8|13424.8|13452.6|13428.6|13453|13429|13448.8|13424.8|0
1732231800000|2024-11-21 23:30:00|13452.8|13428.8|13453.8|13429.8|13454.4|13430.4|13452.2|13428.2|0
1732232100000|2024-11-21 23:35:00|13454|13430|13452|13428|13455|13431|13451.9|13427.9|0
1732232400000|2024-11-21 23:40:00|13452.2|13428.2|13451.9|13427.9|13453|13429|13451.6|13427.6|0
1732232700000|2024-11-21 23:45:00|13451.7|13427.7|13449.7|13425.7|13451.7|13427.7|13449.5|13425.5|0
1732233000000|2024-11-21 23:50:00|13449.5|13425.5|13447.9|13423.9|13449.5|13425.5|13444.4|13420.4|0
1732233300000|2024-11-21 23:55:00|13448|13424|13448.3|13424.3|13450.2|13426.2|13447.5|13423.5|0
1732233600000|2024-11-22 00:00:00|13448.6|13424.6|13454.1|13430.1|13454.5|13430.5|13445.3|13421.3|0
1732233900000|2024-11-22 00:05:00|13453.9|13429.9|13453.6|13429.6|13456.3|13432.3|13452.4|13428.4|0
1732234200000|2024-11-22 00:10:00|13453.8|13429.8|13451.8|13427.8|13454|13430|13450.1|13426.1|0
1732234500000|2024-11-22 00:15:00|13451.4|13427.4|13453.4|13429.4|13454.5|13430.5|13449.4|13425.4|0
1732234800000|2024-11-22 00:20:00|13453.6|13429.6|13453.7|13429.7|13454.5|13430.5|13452|13428|0
1732235100000|2024-11-22 00:25:00|13453.3|13429.3|13454.5|13430.5|13455.9|13431.9|13453.2|13429.2|0
1732235400000|2024-11-22 00:30:00|13454.3|13430.3|13450.3|13426.3|13454.5|13430.5|13449.4|13425.4|0
1732235700000|2024-11-22 00:35:00|13450.5|13426.5|13451.1|13427.1|13452.9|13428.9|13450.3|13426.3|0
1732236000000|2024-11-22 00:40:00|13450.9|13426.9|13449.3|13425.3|13450.9|13426.9|13449.1|13425.1|0
1732236300000|2024-11-22 00:45:00|13449|13425|13445.9|13421.9|13449.3|13425.3|13445.7|13421.7|0
1732236600000|2024-11-22 00:50:00|13446.1|13422.1|13450.2|13426.2|13451|13427|13445.9|13421.9|0
1732236900000|2024-11-22 00:55:00|13449.8|13425.8|13448.2|13424.2|13451.2|13427.2|13448.1|13424.1|0
1732237200000|2024-11-22 01:00:00|13446.7|13436.7|13464.2|13454.2|13464.7|13454.7|13445.7|13435.7|1115
1732237500000|2024-11-22 01:05:00|13463.2|13453.2|13463.2|13453.2|13467.7|13457.7|13462.2|13452.2|623
1732237800000|2024-11-22 01:10:00|13463.7|13453.7|13465.7|13455.7|13466.2|13456.2|13462.2|13452.2|326
1732238100000|2024-11-22 01:15:00|13465.2|13455.2|13467.2|13457.2|13469.2|13459.2|13455.2|13445.2|1410
1732238400000|2024-11-22 01:20:00|13466.7|13456.7|13444.2|13434.2|13467.2|13457.2|13443.7|13433.7|1124
1732238700000|2024-11-22 01:25:00|13443.7|13433.7|13446.2|13436.2|13456.2|13446.2|13440.2|13430.2|1182
1732239000000|2024-11-22 01:30:00|13445.7|13435.7|13441.2|13431.2|13471.2|13461.2|13438.2|13428.2|8662
1732239300000|2024-11-22 01:35:00|13439.2|13429.2|13423.2|13413.2|13463.2|13453.2|13420.7|13410.7|6360
1732239600000|2024-11-22 01:40:00|13422.2|13412.2|13403.2|13393.2|13432.7|13422.7|13400.2|13390.2|5972
1732239900000|2024-11-22 01:45:00|13402.7|13392.7|13415.7|13405.7|13418.7|13408.7|13397.7|13387.7|4451
1732240200000|2024-11-22 01:50:00|13416.7|13406.7|13418.7|13408.7|13424.7|13414.7|13406.7|13396.7|3947
1732240500000|2024-11-22 01:55:00|13419.7|13409.7|13376.7|13366.7|13424.7|13414.7|13375.7|13365.7|4400
1732240800000|2024-11-22 02:00:00|13374.7|13364.7|13385.7|13375.7|13394.7|13384.7|13371.7|13361.7|3746
1732241100000|2024-11-22 02:05:00|13384.7|13374.7|13368.7|13358.7|13406.7|13396.7|13367.7|13357.7|3458
1732241400000|2024-11-22 02:10:00|13367.7|13357.7|13340.7|13330.7|13368.7|13358.7|13330.7|13320.7|11540
1732241700000|2024-11-22 02:15:00|13339.7|13329.7|13345.7|13335.7|13349.7|13339.7|13319.7|13309.7|8887
1732242000000|2024-11-22 02:20:00|13346.7|13336.7|13336.7|13326.7|13353.7|13343.7|13334.7|13324.7|4868
1732242300000|2024-11-22 02:25:00|13335.7|13325.7|13338.7|13328.7|13343.7|13333.7|13326.7|13316.7|2302
1732242600000|2024-11-22 02:30:00|13339.7|13329.7|13330.7|13320.7|13349.7|13339.7|13315.7|13305.7|3714
1732242900000|2024-11-22 02:35:00|13328.7|13318.7|13360.7|13350.7|13360.7|13350.7|13324.7|13314.7|3425
1732243200000|2024-11-22 02:40:00|13361.7|13351.7|13362.7|13352.7|13371.7|13361.7|13346.7|13336.7|3651
1732243500000|2024-11-22 02:45:00|13361.7|13351.7|13360.7|13350.7|13365.7|13355.7|13353.7|13343.7|2052
1732243800000|2024-11-22 02:50:00|13359.7|13349.7|13348.7|13338.7|13360.7|13350.7|13335.7|13325.7|3121
1732244100000|2024-11-22 02:55:00|13349.7|13339.7|13348.7|13338.7|13355.7|13345.7|13341.7|13331.7|1788
1732244400000|2024-11-22 03:00:00|13347.7|13337.7|13355.7|13345.7|13361.7|13351.7|13345.7|13335.7|2246
1732244700000|2024-11-22 03:05:00|13354.7|13344.7|13351.7|13341.7|13365.7|13355.7|13351.7|13341.7|2123
1732245000000|2024-11-22 03:10:00|13350.7|13340.7|13360.7|13350.7|13363.7|13353.7|13350.7|13340.7|1326
1732245300000|2024-11-22 03:15:00|13361.7|13351.7|13358.7|13348.7|13365.7|13355.7|13349.7|13339.7|1409
1732245600000|2024-11-22 03:20:00|13359.7|13349.7|13345.7|13335.7|13362.7|13352.7|13341.7|13331.7|2536
1732245900000|2024-11-22 03:25:00|13344.7|13334.7|13282.7|13272.7|13348.7|13338.7|13278.7|13268.7|5687
1732246200000|2024-11-22 03:30:00|13280.7|13270.7|13272.7|13262.7|13283.7|13273.7|13263.7|13253.7|1879
1732246500000|2024-11-22 03:35:00|13271.7|13261.7|13261.7|13251.7|13273.7|13263.7|13254.7|13244.7|1924
1732246800000|2024-11-22 03:40:00|13260.7|13250.7|13246.7|13236.7|13261.7|13251.7|13242.7|13232.7|2724
1732247100000|2024-11-22 03:45:00|13245.7|13235.7|13247.7|13237.7|13252.7|13242.7|13241.7|13231.7|1640
1732247400000|2024-11-22 03:50:00|13246.7|13236.7|13249.7|13239.7|13254.7|13244.7|13241.7|13231.7|1313
1732247700000|2024-11-22 03:55:00|13248.7|13238.7|13250.7|13240.7|13254.7|13244.7|13245.7|13235.7|843
1732248000000|2024-11-22 04:00:00|13249.7|13239.7|13241.7|13231.7|13251.7|13241.7|13238.7|13228.7|1199
1732248300000|2024-11-22 04:05:00|13240.7|13230.7|13242.7|13232.7|13243.7|13233.7|13237.7|13227.7|678
1732248600000|2024-11-22 04:10:00|13244.7|13234.7|13245.7|13235.7|13245.7|13235.7|13241.7|13231.7|647
1732248900000|2024-11-22 04:15:00|13246.7|13236.7|13246.7|13236.7|13248.7|13238.7|13242.7|13232.7|734
1732249200000|2024-11-22 04:20:00|13245.7|13235.7|13246.7|13236.7|13248.7|13238.7|13243.7|13233.7|633
1732249500000|2024-11-22 04:25:00|13247.7|13237.7|13245.7|13235.7|13248.7|13238.7|13244.7|13234.7|427
1732249800000|2024-11-22 04:30:00|13246.7|13236.7|13252.7|13242.7|13253.7|13243.7|13242.7|13232.7|754
1732250100000|2024-11-22 04:35:00|13253.7|13243.7|13255.7|13245.7|13255.7|13245.7|13250.7|13240.7|507
1732250400000|2024-11-22 04:40:00|13256.7|13246.7|13248.7|13238.7|13256.7|13246.7|13246.7|13236.7|444
1732250700000|2024-11-22 04:45:00|13249.7|13239.7|13253.7|13243.7|13253.7|13243.7|13246.7|13236.7|543
1732251000000|2024-11-22 04:50:00|13252.7|13242.7|13250.7|13240.7|13255.7|13245.7|13250.7|13240.7|529
1732251300000|2024-11-22 04:55:00|13251.7|13241.7|13254.7|13244.7|13255.7|13245.7|13249.7|13239.7|989
1732251600000|2024-11-22 05:00:00|13256.7|13246.7|13260.7|13250.7|13268.7|13258.7|13241.7|13231.7|11585
1732251900000|2024-11-22 05:05:00|13261.7|13251.7|13262.7|13252.7|13269.7|13259.7|13242.7|13232.7|6722
1732252200000|2024-11-22 05:10:00|13261.7|13251.7|13238.7|13228.7|13267.7|13257.7|13236.7|13226.7|4654
1732252500000|2024-11-22 05:15:00|13237.7|13227.7|13204.7|13194.7|13243.7|13233.7|13200.7|13190.7|9357
1732252800000|2024-11-22 05:20:00|13205.7|13195.7|13215.7|13205.7|13222.7|13212.7|13199.7|13189.7|6201
1732253100000|2024-11-22 05:25:00|13217.7|13207.7|13225.7|13215.7|13234.7|13224.7|13210.7|13200.7|4984
1732253400000|2024-11-22 05:30:00|13224.7|13214.7|13227.7|13217.7|13239.7|13229.7|13211.7|13201.7|4511
1732253700000|2024-11-22 05:35:00|13228.7|13218.7|13219.7|13209.7|13230.7|13220.7|13216.7|13206.7|2630
1732254000000|2024-11-22 05:40:00|13218.7|13208.7|13208.7|13198.7|13229.7|13219.7|13200.7|13190.7|3975
1732254300000|2024-11-22 05:45:00|13209.7|13199.7|13233.7|13223.7|13236.7|13226.7|13205.7|13195.7|3690
1732254600000|2024-11-22 05:50:00|13234.7|13224.7|13223.7|13213.7|13245.7|13235.7|13223.7|13213.7|7545
1732254900000|2024-11-22 05:55:00|13222.7|13212.7|13202.7|13192.7|13223.7|13213.7|13202.7|13192.7|4269
1732255200000|2024-11-22 06:00:00|13201.7|13191.7|13188.7|13178.7|13201.7|13191.7|13185.7|13175.7|4925
1732255500000|2024-11-22 06:05:00|13187.7|13177.7|13190.7|13180.7|13198.7|13188.7|13172.7|13162.7|6045
1732255800000|2024-11-22 06:10:00|13191.7|13181.7|13185.7|13175.7|13196.7|13186.7|13168.7|13158.7|8091
1732256100000|2024-11-22 06:15:00|13186.7|13176.7|13179.7|13169.7|13204.7|13194.7|13174.7|13164.7|6095
1732256400000|2024-11-22 06:20:00|13178.7|13168.7|13184.7|13174.7|13197.7|13187.7|13175.7|13165.7|3701
1732256700000|2024-11-22 06:25:00|13185.7|13175.7|13207.7|13197.7|13209.7|13199.7|13185.7|13175.7|4148
1732257000000|2024-11-22 06:30:00|13208.7|13198.7|13182.7|13172.7|13210.7|13200.7|13170.7|13160.7|6328
1732257300000|2024-11-22 06:35:00|13183.7|13173.7|13147.7|13137.7|13183.7|13173.7|13142.7|13132.7|8534
1732257600000|2024-11-22 06:40:00|13146.7|13136.7|13130.7|13120.7|13160.7|13150.7|13121.7|13111.7|9256
1732257900000|2024-11-22 06:45:00|13129.7|13119.7|13100.7|13090.7|13139.7|13129.7|13099.7|13089.7|10236
1732258200000|2024-11-22 06:50:00|13101.7|13091.7|13070.7|13060.7|13107.7|13097.7|13062.7|13052.7|17355
1732258500000|2024-11-22 06:55:00|13069.7|13059.7|13077.7|13067.7|13089.7|13079.7|13059.7|13049.7|13218
1732258800000|2024-11-22 07:00:00|13078.7|13068.7|13049.7|13039.7|13086.7|13076.7|13044.7|13034.7|4754
1732259100000|2024-11-22 07:05:00|13050.7|13040.7|13051.7|13041.7|13056.7|13046.7|13041.7|13031.7|2327
1732259400000|2024-11-22 07:10:00|13050.7|13040.7|13069.7|13059.7|13074.7|13064.7|13050.7|13040.7|1608
1732259700000|2024-11-22 07:15:00|13068.7|13058.7|13074.7|13064.7|13075.7|13065.7|13068.7|13058.7|1365
1732260000000|2024-11-22 07:20:00|13073.7|13063.7|13068.7|13058.7|13078.7|13068.7|13066.7|13056.7|1343
1732260300000|2024-11-22 07:25:00|13067.7|13057.7|13070.7|13060.7|13077.7|13067.7|13065.7|13055.7|1179
1732260600000|2024-11-22 07:30:00|13069.7|13059.7|13076.7|13066.7|13079.7|13069.7|13068.7|13058.7|1946
1732260900000|2024-11-22 07:35:00|13075.7|13065.7|13075.7|13065.7|13079.7|13069.7|13069.7|13059.7|1319
1732261200000|2024-11-22 07:40:00|13074.7|13064.7|13078.7|13068.7|13082.7|13072.7|13074.7|13064.7|1457
1732261500000|2024-11-22 07:45:00|13076.7|13066.7|13073.7|13063.7|13081.7|13071.7|13072.7|13062.7|1777
1732261800000|2024-11-22 07:50:00|13074.7|13064.7|13078.7|13068.7|13080.7|13070.7|13069.7|13059.7|1516
1732262100000|2024-11-22 07:55:00|13079.7|13069.7|13070.7|13060.7|13079.7|13069.7|13069.7|13059.7|1729
1732262400000|2024-11-22 08:00:00|13071.7|13059.7|13062.7|13050.7|13071.7|13059.7|13060.7|13049.7|2588
1732262700000|2024-11-22 08:05:00|13061.7|13049.7|13068.7|13056.7|13069.7|13058.7|13061.7|13049.7|1837
1732263000000|2024-11-22 08:10:00|13066.7|13055.7|13066.7|13055.7|13070.7|13058.7|13063.7|13051.7|1883
1732263300000|2024-11-22 08:15:00|13065.7|13054.7|13069.7|13058.7|13075.7|13064.7|13056.7|13045.7|2779
1732263600000|2024-11-22 08:20:00|13068.7|13057.7|13071.7|13060.7|13076.7|13065.7|13067.7|13056.7|1095
1732263900000|2024-11-22 08:25:00|13070.7|13059.7|13066.7|13053.7|13071.7|13060.7|13059.7|13047.7|1621
1732264200000|2024-11-22 08:30:00|13070.3|13046.3|13067.2|13043.2|13071.2|13047.2|13064.8|13040.8|0
1732264500000|2024-11-22 08:35:00|13067|13043|13069|13045|13073.4|13049.4|13066.2|13042.2|872
1732264800000|2024-11-22 08:40:00|13068.7|13044.7|13068.9|13044.9|13071|13047|13066|13042|0
1732265100000|2024-11-22 08:45:00|13068.7|13044.7|13069.6|13045.6|13070.6|13046.6|13065.9|13041.9|0
1732265400000|2024-11-22 08:50:00|13069.7|13045.7|13067|13043|13071|13047|13066.8|13042.8|0
1732265700000|2024-11-22 08:55:00|13067.1|13043.1|13066.1|13042.1|13068.4|13044.4|13064.6|13040.6|0
1732266000000|2024-11-22 09:00:00|13065.9|13041.9|13050.7|13038.7|13066.7|13054.7|13049.7|13037.7|965
1732266300000|2024-11-22 09:05:00|13049.7|13039.7|13043.7|13031.7|13055.7|13043.7|13042.7|13031.7|642
1732266600000|2024-11-22 09:10:00|13042.7|13032.7|13044.7|13033.7|13047.7|13035.7|13039.7|13026.7|513
1732266900000|2024-11-22 09:15:00|13045.7|13034.7|13025.7|13013.7|13048.7|13035.7|13022.7|13011.7|1822
1732267200000|2024-11-22 09:20:00|13024.7|13012.7|13016.7|13005.7|13034.7|13022.7|13013.7|13001.7|2022
1732267500000|2024-11-22 09:25:00|13015.7|13004.7|13005.7|12994.7|13015.7|13004.7|12997.7|12986.7|1212
1732267800000|2024-11-22 09:30:00|13006.7|12993.7|13004.7|12992.7|13012.7|13001.7|13000.7|12988.7|769
1732268100000|2024-11-22 09:35:00|13005.7|12993.7|13017.7|13006.7|13020.7|13009.7|13004.7|12993.7|557
1732268400000|2024-11-22 09:40:00|13016.7|13005.7|13027.7|13016.7|13028.7|13017.7|13008.7|12996.7|469
1732268700000|2024-11-22 09:45:00|13028.7|13015.7|13028.7|13016.7|13029.7|13018.7|13020.7|13009.7|459
1732269000000|2024-11-22 09:50:00|13027.7|13015.7|13029.7|13017.7|13029.7|13018.7|13026.7|13015.7|207
1732269300000|2024-11-22 09:55:00|13030.7|13018.7|13033.7|13021.7|13034.7|13023.7|13029.7|13018.7|461
1732269600000|2024-11-22 10:00:00|13032.7|13020.7|13032.7|13020.7|13032.7|13021.7|13021.7|13009.7|420
1732269900000|2024-11-22 10:05:00|13031.7|13019.7|13030.7|13018.7|13032.7|13021.7|13027.7|13015.7|224
1732270200000|2024-11-22 10:10:00|13031.7|13019.7|13041.7|13030.7|13041.7|13030.7|13026.7|13015.7|704
1732270500000|2024-11-22 10:15:00|13042.7|13031.7|13050.7|13039.7|13051.7|13039.7|13041.7|13030.7|1363
1732270800000|2024-11-22 10:20:00|13049.7|13038.7|13044.7|13033.7|13052.7|13041.7|13041.7|13030.7|612
1732271100000|2024-11-22 10:25:00|13043.7|13032.7|13041.7|13029.7|13050.7|13038.7|13041.7|13029.7|255
1732271400000|2024-11-22 10:30:00|13040.7|13028.7|13043.7|13032.7|13046.7|13035.7|13036.7|13025.7|532
1732271700000|2024-11-22 10:35:00|13042.7|13031.7|13058.7|13047.7|13060.7|13049.7|13042.7|13031.7|656
1732272000000|2024-11-22 10:40:00|13059.7|13048.7|13061.7|13050.7|13062.7|13051.7|13054.7|13043.7|362
1732272300000|2024-11-22 10:45:00|13062.7|13051.7|13064.7|13053.7|13067.7|13056.7|13061.7|13050.7|568
1732272600000|2024-11-22 10:50:00|13063.7|13052.7|13065.7|13054.7|13067.7|13056.7|13063.7|13052.7|333
1732272900000|2024-11-22 10:55:00|13064.7|13053.7|13057.7|13046.7|13067.7|13055.7|13049.7|13038.7|759
1732273200000|2024-11-22 11:00:00|13056.7|13045.7|13059.7|13048.7|13063.7|13051.7|13055.7|13044.7|399
1732273500000|2024-11-22 11:05:00|13058.7|13047.7|13064.7|13053.7|13065.7|13053.7|13056.7|13045.7|389
1732273800000|2024-11-22 11:10:00|13065.7|13054.7|13058.7|13047.7|13065.7|13054.7|13057.7|13045.7|527
1732274100000|2024-11-22 11:15:00|13059.7|13048.7|13052.7|13040.7|13062.7|13050.7|13051.7|13040.7|410
1732274400000|2024-11-22 11:20:00|13051.7|13039.7|13060.7|13049.7|13061.7|13050.7|13048.7|13037.7|429
1732274700000|2024-11-22 11:25:00|13059.7|13048.7|13056.7|13045.7|13062.7|13051.7|13053.7|13042.7|244
1732275000000|2024-11-22 11:30:00|13057.7|13046.7|13053.7|13041.7|13059.7|13048.7|13050.7|13039.7|247
1732275300000|2024-11-22 11:35:00|13052.7|13042.7|13046.7|13035.7|13053.7|13042.7|13045.7|13033.7|254
1732275600000|2024-11-22 11:40:00|13047.7|13036.7|13048.7|13037.7|13053.7|13042.7|13047.7|13036.7|249
1732275900000|2024-11-22 11:45:00|13047.7|13036.7|13045.7|13034.7|13051.7|13039.7|13045.7|13034.7|173
1732276200000|2024-11-22 11:50:00|13046.7|13035.7|13049.7|13038.7|13050.7|13039.7|13044.7|13032.7|291
1732276500000|2024-11-22 11:55:00|13050.7|13039.7|13051.7|13040.7|13051.7|13040.7|13048.7|13036.7|204
1732276800000|2024-11-22 12:00:00|13052.7|13041.7|13044.7|13033.7|13053.7|13041.7|13042.7|13031.7|481
1732277100000|2024-11-22 12:05:00|13043.7|13032.7|13045.7|13034.7|13046.7|13035.7|13042.7|13031.7|233
1732277400000|2024-11-22 12:10:00|13044.7|13033.7|13045.7|13034.7|13046.7|13035.7|13044.7|13032.7|285
1732277700000|2024-11-22 12:15:00|13044.7|13033.7|13044.7|13033.7|13047.7|13036.7|13043.7|13032.7|334
1732278000000|2024-11-22 12:20:00|13045.7|13034.7|13045.7|13034.7|13048.7|13037.7|13045.7|13033.7|236
1732278300000|2024-11-22 12:25:00|13044.7|13033.7|13044.7|13033.7|13047.7|13036.7|13041.7|13030.7|421
1732278600000|2024-11-22 12:30:00|13045.7|13032.7|13052.7|13041.7|13055.7|13043.7|13044.7|13032.7|216
1732278900000|2024-11-22 12:35:00|13053.7|13042.7|13053.7|13042.7|13056.7|13044.7|13048.7|13037.7|185
1732279200000|2024-11-22 12:40:00|13052.7|13041.7|13055.7|13044.7|13056.7|13045.7|13052.7|13041.7|129
1732279500000|2024-11-22 12:45:00|13054.7|13043.7|13055.7|13044.7|13059.7|13048.7|13053.7|13042.7|203
1732279800000|2024-11-22 12:50:00|13056.7|13045.7|13057.7|13046.7|13058.7|13047.7|13055.7|13044.7|136
1732280100000|2024-11-22 12:55:00|13058.7|13047.7|13057.7|13046.7|13058.7|13047.7|13051.7|13040.7|236
1732280400000|2024-11-22 13:00:00|13058.7|13047.7|13057.7|13046.7|13059.7|13048.7|13054.7|13043.7|220
1732280700000|2024-11-22 13:05:00|13056.7|13045.7|13061.7|13050.7|13061.7|13050.7|13055.7|13044.7|112
1732281000000|2024-11-22 13:10:00|13062.7|13051.7|13072.7|13061.7|13073.7|13062.7|13062.7|13050.7|557
1732281300000|2024-11-22 13:15:00|13071.7|13060.7|13075.7|13064.7|13075.7|13064.7|13069.7|13058.7|287
1732281600000|2024-11-22 13:20:00|13074.7|13063.7|13072.7|13061.7|13075.7|13064.7|13072.7|13061.7|169
1732281900000|2024-11-22 13:25:00|13073.7|13062.7|13069.7|13058.7|13075.7|13064.7|13068.7|13057.7|171
1732282200000|2024-11-22 13:30:00|13070.7|13059.7|13074.7|13063.7|13076.7|13065.7|13070.7|13059.7|398
1732282500000|2024-11-22 13:35:00|13073.7|13062.7|13070.7|13059.7|13078.7|13067.7|13070.7|13059.7|279
1732282800000|2024-11-22 13:40:00|13069.7|13058.7|13073.7|13062.7|13075.7|13064.7|13069.7|13058.7|173
1732283100000|2024-11-22 13:45:00|13072.7|13061.7|13067.7|13056.7|13074.7|13062.7|13067.7|13056.7|136
1732283400000|2024-11-22 13:50:00|13066.7|13055.7|13069.7|13058.7|13069.7|13058.7|13064.7|13053.7|212
1732283700000|2024-11-22 13:55:00|13068.7|13056.7|13069.7|13058.7|13070.7|13059.7|13066.7|13055.7|99
1732284000000|2024-11-22 14:00:00|13070.7|13059.7|13073.7|13062.7|13074.7|13062.7|13067.7|13056.7|277
1732284300000|2024-11-22 14:05:00|13072.7|13061.7|13071.7|13060.7|13074.7|13062.7|13068.7|13057.7|322
1732284600000|2024-11-22 14:10:00|13070.7|13059.7|13068.7|13057.7|13070.7|13059.7|13063.7|13052.7|275
1732284900000|2024-11-22 14:15:00|13069.7|13058.7|13061.7|13050.7|13071.7|13059.7|13057.7|13046.7|321
1732285200000|2024-11-22 14:20:00|13062.7|13051.7|13065.7|13054.7|13066.7|13055.7|13057.7|13046.7|331
1732285500000|2024-11-22 14:25:00|13064.7|13053.7|13063.7|13052.7|13068.7|13057.7|13062.7|13051.7|402
1732285800000|2024-11-22 14:30:00|13064.7|13053.7|13067.7|13056.7|13075.7|13064.7|13064.7|13053.7|1449
1732286100000|2024-11-22 14:35:00|13068.7|13058.7|13071.7|13060.7|13075.7|13063.7|13057.7|13046.7|897
1732286400000|2024-11-22 14:40:00|13070.7|13059.7|13066.7|13054.7|13073.7|13062.7|13060.7|13049.7|502
1732286700000|2024-11-22 14:45:00|13065.7|13052.7|13063.7|13052.7|13068.7|13057.7|13055.7|13044.7|542
1732287000000|2024-11-22 14:50:00|13062.7|13051.7|13052.7|13040.7|13063.7|13052.7|13047.7|13036.7|872
1732287300000|2024-11-22 14:55:00|13053.7|13041.7|13055.7|13044.7|13057.7|13046.7|13049.7|13038.7|799
1732287600000|2024-11-22 15:00:00|13054.7|13043.7|13057.7|13046.7|13059.7|13047.7|13052.7|13041.7|598
1732287900000|2024-11-22 15:05:00|13058.7|13045.7|13053.7|13042.7|13061.7|13049.7|13050.7|13039.7|649
1732288200000|2024-11-22 15:10:00|13054.7|13041.7|13061.7|13049.7|13062.7|13051.7|13054.7|13041.7|410
1732288500000|2024-11-22 15:15:00|13060.7|13050.7|13064.7|13053.7|13067.7|13056.7|13060.7|13049.7|343
1732288800000|2024-11-22 15:20:00|13065.7|13054.7|13066.7|13055.7|13067.7|13056.7|13055.7|13044.7|443
1732289100000|2024-11-22 15:25:00|13067.7|13054.7|13059.7|13048.7|13070.7|13059.7|13057.7|13046.7|388
1732289400000|2024-11-22 15:30:00|13060.7|13049.7|13060.7|13049.7|13063.7|13052.7|13056.7|13045.7|354
1732289700000|2024-11-22 15:35:00|13059.7|13048.7|13062.7|13051.7|13064.7|13053.7|13056.7|13045.7|513
1732290000000|2024-11-22 15:40:00|13063.7|13050.7|13055.7|13044.7|13063.7|13050.7|13053.7|13041.7|527
1732290300000|2024-11-22 15:45:00|13056.7|13045.7|13053.7|13042.7|13059.7|13047.7|13052.7|13041.7|438
1732290600000|2024-11-22 15:50:00|13052.7|13041.7|13049.7|13038.7|13054.7|13043.7|13049.7|13037.7|403
1732290900000|2024-11-22 15:55:00|13050.7|13039.7|13051.7|13040.7|13052.7|13041.7|13048.7|13037.7|392
1732291200000|2024-11-22 16:00:00|13052.7|13041.7|13045.7|13034.7|13052.7|13041.7|13043.7|13031.7|606
1732291500000|2024-11-22 16:05:00|13046.7|13035.7|13042.7|13031.7|13048.7|13036.7|13042.7|13031.7|425
1732291800000|2024-11-22 16:10:00|13043.7|13032.7|13045.7|13034.7|13047.7|13035.7|13043.7|13032.7|407
1732292100000|2024-11-22 16:15:00|13044.7|13033.7|13037.7|13026.7|13044.7|13033.7|13034.7|13023.7|1137
1732292400000|2024-11-22 16:20:00|13038.7|13027.7|13038.7|13027.7|13041.7|13030.7|13034.7|13022.7|592
1732292700000|2024-11-22 16:25:00|13037.7|13026.7|13041.7|13030.7|13045.7|13034.7|13037.7|13026.7|328
1732293000000|2024-11-22 16:30:00|13042.7|13031.7|13048.7|13037.7|13048.7|13037.7|13040.7|13029.7|509
1732293300000|2024-11-22 16:35:00|13047.7|13036.7|13051.7|13040.7|13054.7|13043.7|13040.7|13029.7|953
1732293600000|2024-11-22 16:40:00|13050.7|13039.7|13050.7|13039.7|13053.7|13042.7|13048.7|13037.7|167
1732293900000|2024-11-22 16:45:00|13051.7|13038.7|13057.7|13046.7|13058.7|13047.7|13049.7|13038.7|191
1732294200000|2024-11-22 16:50:00|13056.7|13045.7|13053.7|13042.7|13056.7|13045.7|13052.7|13041.7|188
1732294500000|2024-11-22 16:55:00|13052.7|13041.7|13059.7|13048.7|13062.7|13051.7|13051.7|13040.7|297
1732294800000|2024-11-22 17:00:00|13058.7|13047.7|13061.7|13050.7|13061.7|13050.7|13056.7|13045.7|150
1732295100000|2024-11-22 17:05:00|13060.7|13049.7|13059.7|13048.7|13062.7|13051.7|13056.7|13045.7|132
1732295400000|2024-11-22 17:10:00|13058.7|13047.7|13061.7|13050.7|13062.7|13051.7|13058.7|13047.7|106
1732295700000|2024-11-22 17:15:00|13062.7|13049.7|13058.7|13047.7|13062.7|13049.7|13057.7|13046.7|95
1732296000000|2024-11-22 17:20:00|13057.7|13046.7|13059.7|13048.7|13060.7|13049.7|13057.7|13046.7|98
1732296300000|2024-11-22 17:25:00|13060.7|13049.7|13056.7|13045.7|13060.7|13049.7|13056.7|13045.7|147
1732296600000|2024-11-22 17:30:00|13057.7|13046.7|13057.7|13046.7|13060.7|13049.7|13056.7|13044.7|130
1732296900000|2024-11-22 17:35:00|13058.7|13047.7|13052.7|13041.7|13059.7|13047.7|13051.7|13040.7|181
1732297200000|2024-11-22 17:40:00|13053.7|13042.7|13054.7|13043.7|13055.7|13044.7|13051.7|13040.7|124
1732297500000|2024-11-22 17:45:00|13053.7|13042.7|13058.7|13047.7|13058.7|13047.7|13052.7|13041.7|139
1732297800000|2024-11-22 17:50:00|13059.7|13048.7|13057.7|13046.7|13060.7|13049.7|13054.7|13043.7|525
1732298100000|2024-11-22 17:55:00|13058.7|13047.7|13057.7|13046.7|13059.7|13048.7|13056.7|13045.7|130
1732298400000|2024-11-22 18:00:00|13056.7|13045.7|13064.7|13053.7|13065.7|13054.7|13055.7|13044.7|174
1732298700000|2024-11-22 18:05:00|13065.7|13054.7|13069.7|13058.7|13074.7|13062.7|13065.7|13054.7|343
1732299000000|2024-11-22 18:10:00|13068.7|13057.7|13067.7|13056.7|13072.7|13061.7|13066.7|13055.7|284
1732299300000|2024-11-22 18:15:00|13066.7|13055.7|13071.7|13060.7|13073.7|13062.7|13065.7|13054.7|199
1732299600000|2024-11-22 18:20:00|13072.7|13061.7|13067.7|13056.7|13073.7|13062.7|13067.7|13056.7|129
1732299900000|2024-11-22 18:25:00|13068.7|13057.7|13065.7|13053.7|13069.7|13058.7|13062.7|13051.7|134
1732300200000|2024-11-22 18:30:00|13064.7|13054.7|13060.7|13049.7|13066.7|13055.7|13060.7|13049.7|158
1732300500000|2024-11-22 18:35:00|13059.7|13048.7|13061.7|13050.7|13062.7|13051.7|13058.7|13046.7|130
1732300800000|2024-11-22 18:40:00|13060.7|13049.7|13059.7|13048.7|13062.7|13050.7|13059.7|13047.7|69
1732301100000|2024-11-22 18:45:00|13060.7|13049.7|13057.7|13046.7|13063.7|13052.7|13057.7|13046.7|181
1732301400000|2024-11-22 18:50:00|13058.7|13047.7|13056.7|13045.7|13058.7|13047.7|13053.7|13042.7|381
1732301700000|2024-11-22 18:55:00|13057.7|13046.7|13062.7|13051.7|13064.7|13053.7|13057.7|13046.7|188
1732302000000|2024-11-22 19:00:00|13063.7|13050.7|13060.7|13049.7|13065.7|13053.7|13060.7|13048.7|73
1732302300000|2024-11-22 19:05:00|13059.7|13048.7|13057.7|13046.7|13061.7|13050.7|13057.7|13046.7|71
1732302600000|2024-11-22 19:10:00|13056.7|13045.7|13054.7|13043.7|13057.7|13045.7|13053.7|13042.7|110
1732302900000|2024-11-22 19:15:00|13055.7|13044.7|13055.7|13044.7|13056.7|13045.7|13052.7|13041.7|130
1732303200000|2024-11-22 19:20:00|13054.7|13043.7|13072.7|13061.7|13072.7|13061.7|13054.7|13043.7|569
1732303500000|2024-11-22 19:25:00|13071.7|13060.7|13070.7|13058.7|13074.7|13062.7|13069.7|13057.7|225
1732303800000|2024-11-22 19:30:00|13071.7|13059.7|13075.7|13063.7|13075.7|13064.7|13068.7|13056.7|176
1732304100000|2024-11-22 19:35:00|13074.7|13062.7|13076.7|13064.7|13076.7|13065.7|13072.7|13060.7|130
1732304400000|2024-11-22 19:40:00|13075.7|13063.7|13072.2|13062.2|13076.7|13065.7|13072.2|13061.7|94
1732304700000|2024-11-22 19:45:00|13071.7|13061.7|13072.2|13062.2|13073.7|13063.7|13071.2|13061.2|61
1732305000000|2024-11-22 19:50:00|13071.7|13061.7|13068.7|13058.7|13072.2|13062.2|13068.7|13058.7|80
1732305300000|2024-11-22 19:55:00|13069.2|13059.2|13067.2|13057.2|13069.2|13059.2|13066.2|13056.2|71
1732305600000|2024-11-22 20:00:00|13066.7|13056.7|13067.2|13057.2|13068.2|13058.2|13065.2|13055.2|60
1732305900000|2024-11-22 20:05:00|13066.7|13056.7|13065.2|13055.2|13067.2|13057.2|13063.2|13053.2|152
1732306200000|2024-11-22 20:10:00|13064.7|13054.7|13072.2|13062.2|13072.2|13062.2|13064.2|13054.2|275
1732306500000|2024-11-22 20:15:00|13072.7|13062.7|13071.7|13061.7|13073.2|13063.2|13070.2|13060.2|135
1732306800000|2024-11-22 20:20:00|13071.2|13061.2|13069.2|13059.2|13073.2|13063.2|13068.2|13058.2|141
1732307100000|2024-11-22 20:25:00|13068.7|13058.7|13065.2|13055.2|13068.7|13058.7|13062.7|13052.7|327
1732307400000|2024-11-22 20:30:00|13065.7|13055.7|13065.7|13055.7|13066.2|13056.2|13060.2|13050.2|298
1732307700000|2024-11-22 20:35:00|13066.2|13056.2|13069.7|13059.7|13072.7|13062.7|13066.2|13056.2|177
1732308000000|2024-11-22 20:40:00|13069.2|13059.2|13078.7|13068.7|13081.2|13071.2|13069.2|13059.2|437
1732308300000|2024-11-22 20:45:00|13078.2|13068.2|13070.2|13060.2|13078.7|13068.7|13068.7|13058.7|86
1732308600000|2024-11-22 20:50:00|13070.7|13060.7|13071.2|13061.2|13072.2|13062.2|13069.7|13059.7|92
1732308900000|2024-11-22 20:55:00|13074.2|13064.2|13078.2|13068.2|13080.7|13070.7|13072.2|13062.2|497
1732309200000|2024-11-22 21:00:00|13078.7|13068.7|13075.2|13065.2|13079.2|13069.2|13071.2|13061.2|291
1732309500000|2024-11-22 21:05:00|13075.7|13065.7|13102.7|13092.7|13103.2|13093.2|13075.7|13065.7|506
1732309800000|2024-11-22 21:10:00|13102.2|13092.2|13102.2|13092.2|13102.2|13092.2|13098.7|13088.7|964
1732310100000|2024-11-22 21:15:00|13108.8|13084.8|13108.3|13084.3|13110|13086|13107.4|13083.4|0
1732310400000|2024-11-22 21:20:00|13108.1|13084.1|13109.4|13085.4|13110.1|13086.1|13107.9|13083.9|0
1732310700000|2024-11-22 21:25:00|13109.5|13085.5|13108.3|13084.3|13110.1|13086.1|13107.7|13083.7|0
1732311000000|2024-11-22 21:30:00|13108.4|13084.4|13108.1|13084.1|13109.2|13085.2|13107.3|13083.3|0
1732311300000|2024-11-22 21:35:00|13108.2|13084.2|13111.9|13087.9|13111.9|13087.9|13108.2|13084.2|0
1732311600000|2024-11-22 21:40:00|13111.6|13087.6|13113.1|13089.1|13113.5|13089.5|13111.2|13087.2|0
1732311900000|2024-11-22 21:45:00|13112.8|13088.8|13112.4|13088.4|13114.6|13090.6|13112.4|13088.4|0
1732312200000|2024-11-22 21:50:00|13112.5|13088.5|13112.6|13088.6|13113.1|13089.1|13111.5|13087.5|0
1732312500000|2024-11-22 21:55:00|13112.4|13088.4|13112.5|13088.5|13113.2|13089.2|13111.5|13087.5|0
1732489500000|2024-11-24 23:05:00|13201.7|13177.7|13164.4|13140.4|13201.7|13177.7|13163.3|13139.3|0
1732489800000|2024-11-24 23:10:00|13164.3|13140.3|13164.8|13140.8|13165.8|13141.8|13163.9|13139.9|0
1732490100000|2024-11-24 23:15:00|13164.7|13140.7|13137.7|13113.7|13165|13141|13136.1|13112.1|0
1732490400000|2024-11-24 23:20:00|13137.5|13113.5|13136.3|13112.3|13137.7|13113.7|13134.5|13110.5|0
1732490700000|2024-11-24 23:25:00|13135.9|13111.9|13137.8|13113.8|13138.6|13114.6|13135.9|13111.9|0
1732491000000|2024-11-24 23:30:00|13137.4|13113.4|13136.9|13112.9|13138.2|13114.2|13136.5|13112.5|0
1732491300000|2024-11-24 23:35:00|13136.7|13112.7|13139.4|13115.4|13139.6|13115.6|13134.6|13110.6|0
1732491600000|2024-11-24 23:40:00|13139.5|13115.5|13141.7|13117.7|13142.1|13118.1|13139.2|13115.2|0
1732491900000|2024-11-24 23:45:00|13141.5|13117.5|13140.9|13116.9|13142.3|13118.3|13140.1|13116.1|0
1732492200000|2024-11-24 23:50:00|13140.7|13116.7|13141.2|13117.2|13141.6|13117.6|13139.9|13115.9|0
1732492500000|2024-11-24 23:55:00|13144.7|13120.7|13148.5|13124.5|13149.1|13125.1|13144.7|13120.7|0
1732492800000|2024-11-25 00:00:00|13149.2|13125.2|13166.7|13142.7|13167|13143|13149.1|13125.1|0
1732493100000|2024-11-25 00:05:00|13166.8|13142.8|13167.3|13143.3|13168.3|13144.3|13166.6|13142.6|0
1732493400000|2024-11-25 00:10:00|13167.4|13143.4|13168.4|13144.4|13169|13145|13166.9|13142.9|0
1732493700000|2024-11-25 00:15:00|13168.7|13144.7|13165.8|13141.8|13172.6|13148.6|13164.7|13140.7|0
1732494000000|2024-11-25 00:20:00|13166|13142|13165.8|13141.8|13166.2|13142.2|13164.9|13140.9|0
1732494300000|2024-11-25 00:25:00|13166|13142|13165.6|13141.6|13166.5|13142.5|13165.6|13141.6|0
1732494600000|2024-11-25 00:30:00|13165.5|13141.5|13164.9|13140.9|13165.9|13141.9|13164.3|13140.3|0
1732494900000|2024-11-25 00:35:00|13165.2|13141.2|13165.9|13141.9|13166.2|13142.2|13165.2|13141.2|0
1732495200000|2024-11-25 00:40:00|13166|13142|13166.8|13142.8|13166.8|13142.8|13164.8|13140.8|0
1732495500000|2024-11-25 00:45:00|13167.1|13143.1|13147.5|13123.5|13167.3|13143.3|13146.8|13122.8|0
1732495800000|2024-11-25 00:50:00|13147.7|13123.7|13148.9|13124.9|13149.3|13125.3|13147.7|13123.7|0
1732496100000|2024-11-25 00:55:00|13153.9|13129.9|13155.7|13131.7|13155.7|13131.7|13153.6|13129.6|0
1732496400000|2024-11-25 01:00:00|13136.7|13126.7|13157.7|13147.7|13165.2|13155.2|13119.7|13109.7|6905
1732496700000|2024-11-25 01:05:00|13157.2|13147.2|13140.2|13130.2|13157.2|13147.2|13140.2|13130.2|1611
1732497000000|2024-11-25 01:10:00|13141.2|13131.2|13141.2|13131.2|13149.7|13139.7|13138.2|13128.2|1365
1732497300000|2024-11-25 01:15:00|13140.7|13130.7|13141.2|13131.2|13143.2|13133.2|13128.2|13118.2|4608
1732497600000|2024-11-25 01:20:00|13140.7|13130.7|13131.7|13121.7|13141.7|13131.7|13123.2|13113.2|3871
1732497900000|2024-11-25 01:25:00|13133.2|13123.2|13156.2|13146.2|13160.2|13150.2|13133.2|13123.2|6083
1732498200000|2024-11-25 01:30:00|13154.2|13144.2|13164.2|13154.2|13185.2|13175.2|13127.2|13117.2|26576
1732498500000|2024-11-25 01:35:00|13165.2|13155.2|13179.2|13169.2|13213.2|13203.2|13150.2|13140.2|17153
1732498800000|2024-11-25 01:40:00|13180.2|13170.2|13178.2|13168.2|13209.2|13199.2|13167.2|13157.2|11200
1732499100000|2024-11-25 01:45:00|13177.7|13167.7|13148.7|13138.7|13206.7|13196.7|13144.7|13134.7|6696
1732499400000|2024-11-25 01:50:00|13149.7|13139.7|13119.7|13109.7|13149.7|13139.7|13109.7|13099.7|6476
1732499700000|2024-11-25 01:55:00|13118.7|13108.7|13115.7|13105.7|13128.7|13118.7|13097.7|13087.7|5613
1732500000000|2024-11-25 02:00:00|13116.7|13106.7|13143.7|13133.7|13153.7|13143.7|13111.7|13101.7|8390
1732500300000|2024-11-25 02:05:00|13144.7|13134.7|13107.7|13097.7|13146.7|13136.7|13102.7|13092.7|6129
1732500600000|2024-11-25 02:10:00|13106.7|13096.7|13156.7|13146.7|13159.7|13149.7|13103.7|13093.7|8894
1732500900000|2024-11-25 02:15:00|13155.7|13145.7|13136.7|13126.7|13167.7|13157.7|13133.7|13123.7|4522
1732501200000|2024-11-25 02:20:00|13135.7|13125.7|13132.7|13122.7|13141.7|13131.7|13118.7|13108.7|3615
1732501500000|2024-11-25 02:25:00|13133.7|13123.7|13128.7|13118.7|13141.7|13131.7|13126.7|13116.7|2923
1732501800000|2024-11-25 02:30:00|13127.7|13117.7|13134.7|13124.7|13147.7|13137.7|13123.7|13113.7|2964
1732502100000|2024-11-25 02:35:00|13135.7|13125.7|13115.7|13105.7|13136.7|13126.7|13108.7|13098.7|2423
1732502400000|2024-11-25 02:40:00|13114.7|13104.7|13118.7|13108.7|13120.7|13110.7|13108.7|13098.7|1999
1732502700000|2024-11-25 02:45:00|13119.7|13109.7|13108.7|13098.7|13123.7|13113.7|13106.7|13096.7|2905
1732503000000|2024-11-25 02:50:00|13106.7|13096.7|13117.7|13107.7|13122.7|13112.7|13096.7|13086.7|3779
1732503300000|2024-11-25 02:55:00|13116.7|13106.7|13101.7|13091.7|13120.7|13110.7|13101.7|13091.7|1703
1732503600000|2024-11-25 03:00:00|13102.7|13092.7|13095.7|13085.7|13104.7|13094.7|13085.7|13075.7|2025
1732503900000|2024-11-25 03:05:00|13094.7|13084.7|13073.7|13063.7|13096.7|13086.7|13066.7|13056.7|3667
1732504200000|2024-11-25 03:10:00|13072.7|13062.7|13069.7|13059.7|13076.7|13066.7|13058.7|13048.7|4246
1732504500000|2024-11-25 03:15:00|13068.7|13058.7|13081.7|13071.7|13091.7|13081.7|13064.7|13054.7|2987
1732504800000|2024-11-25 03:20:00|13082.7|13072.7|13069.7|13059.7|13082.7|13072.7|13063.7|13053.7|1832
1732505100000|2024-11-25 03:25:00|13068.7|13058.7|13022.7|13012.7|13072.7|13062.7|13019.7|13009.7|5592
1732505400000|2024-11-25 03:30:00|13021.7|13011.7|12984.7|12974.7|13023.7|13013.7|12977.7|12967.7|4612
1732505700000|2024-11-25 03:35:00|12983.7|12973.7|13002.7|12992.7|13004.7|12994.7|12980.7|12970.7|2015
1732506000000|2024-11-25 03:40:00|13001.7|12991.7|12985.7|12975.7|13001.7|12991.7|12983.7|12973.7|2149
1732506300000|2024-11-25 03:45:00|12983.7|12973.7|12999.7|12989.7|13000.7|12990.7|12982.7|12972.7|2187
1732506600000|2024-11-25 03:50:00|12998.7|12988.7|13006.7|12996.7|13009.7|12999.7|12998.7|12988.7|1518
1732506900000|2024-11-25 03:55:00|13007.7|12997.7|12999.7|12989.7|13009.7|12999.7|12999.7|12989.7|1057
1732507200000|2024-11-25 04:00:00|12998.7|12988.7|13007.7|12997.7|13011.7|13001.7|12996.7|12986.7|937
1732507500000|2024-11-25 04:05:00|13008.7|12998.7|13009.7|12999.7|13012.7|13002.7|13006.7|12996.7|1241
1732507800000|2024-11-25 04:10:00|13008.7|12998.7|13011.7|13001.7|13012.7|13002.7|13006.7|12996.7|1143
1732508100000|2024-11-25 04:15:00|13012.7|13002.7|13017.7|13007.7|13019.7|13009.7|13010.7|13000.7|935
1732508400000|2024-11-25 04:20:00|13016.7|13006.7|13004.7|12994.7|13016.7|13006.7|13003.7|12993.7|724
1732508700000|2024-11-25 04:25:00|13003.7|12993.7|13010.7|13000.7|13010.7|13000.7|13000.7|12990.7|1435
1732509000000|2024-11-25 04:30:00|13011.7|13001.7|13014.7|13004.7|13018.7|13008.7|13010.7|13000.7|1613
1732509300000|2024-11-25 04:35:00|13013.7|13003.7|13013.7|13003.7|13014.7|13004.7|13007.7|12997.7|737
1732509600000|2024-11-25 04:40:00|13012.7|13002.7|13016.7|13006.7|13017.7|13007.7|13011.7|13001.7|1115
1732509900000|2024-11-25 04:45:00|13015.7|13005.7|13013.7|13003.7|13017.7|13007.7|13013.7|13003.7|772
1732510200000|2024-11-25 04:50:00|13012.7|13002.7|13015.7|13005.7|13017.7|13007.7|13011.7|13001.7|1231
1732510500000|2024-11-25 04:55:00|13014.7|13004.7|13007.7|12997.7|13015.7|13005.7|13003.7|12993.7|2717
1732510800000|2024-11-25 05:00:00|13010.7|13000.7|13040.7|13030.7|13040.7|13030.7|13004.7|12994.7|5985
1732511100000|2024-11-25 05:05:00|13041.7|13031.7|13069.7|13059.7|13079.7|13069.7|13034.7|13024.7|7558
1732511400000|2024-11-25 05:10:00|13068.7|13058.7|13085.7|13075.7|13099.7|13089.7|13060.7|13050.7|4917
1732511700000|2024-11-25 05:15:00|13083.7|13073.7|13053.7|13043.7|13083.7|13073.7|13042.7|13032.7|5191
1732512000000|2024-11-25 05:20:00|13052.7|13042.7|13044.7|13034.7|13052.7|13042.7|13039.7|13029.7|3136
1732512300000|2024-11-25 05:25:00|13045.7|13035.7|13053.7|13043.7|13057.7|13047.7|13038.7|13028.7|2247
1732512600000|2024-11-25 05:30:00|13050.7|13040.7|13041.7|13031.7|13050.7|13040.7|13030.7|13020.7|3979
1732512900000|2024-11-25 05:35:00|13042.7|13032.7|13034.7|13024.7|13046.7|13036.7|13030.7|13020.7|2479
1732513200000|2024-11-25 05:40:00|13033.7|13023.7|13017.7|13007.7|13039.7|13029.7|13013.7|13003.7|2953
1732513500000|2024-11-25 05:45:00|13016.7|13006.7|13021.7|13011.7|13024.7|13014.7|13006.7|12996.7|5296
1732513800000|2024-11-25 05:50:00|13022.7|13012.7|13007.7|12997.7|13033.7|13023.7|13001.7|12991.7|5734
1732514100000|2024-11-25 05:55:00|13008.7|12998.7|12998.7|12988.7|13014.7|13004.7|12997.7|12987.7|3340
1732514400000|2024-11-25 06:00:00|12999.7|12989.7|12969.7|12959.7|13002.7|12992.7|12964.7|12954.7|5909
1732514700000|2024-11-25 06:05:00|12971.7|12961.7|12990.7|12980.7|12994.7|12984.7|12952.7|12942.7|5335
1732515000000|2024-11-25 06:10:00|12991.7|12981.7|12958.7|12948.7|12994.7|12984.7|12952.7|12942.7|3710
1732515300000|2024-11-25 06:15:00|12957.7|12947.7|12962.7|12952.7|12965.7|12955.7|12941.7|12931.7|4741
1732515600000|2024-11-25 06:20:00|12963.7|12953.7|12980.7|12970.7|13007.7|12997.7|12952.7|12942.7|6237
1732515900000|2024-11-25 06:25:00|12982.7|12972.7|12966.7|12956.7|13021.7|13011.7|12966.7|12956.7|5315
1732516200000|2024-11-25 06:30:00|12965.7|12955.7|12989.7|12979.7|13006.7|12996.7|12954.7|12944.7|6144
1732516500000|2024-11-25 06:35:00|12990.7|12980.7|13006.7|12996.7|13006.7|12996.7|12978.7|12968.7|4535
1732516800000|2024-11-25 06:40:00|13007.7|12997.7|13012.7|13002.7|13022.7|13012.7|13000.7|12990.7|6044
1732517100000|2024-11-25 06:45:00|13014.7|13004.7|13007.7|12997.7|13029.7|13019.7|13007.7|12997.7|5800
1732517400000|2024-11-25 06:50:00|13008.7|12998.7|12993.7|12983.7|13010.7|13000.7|12991.7|12981.7|5700
1732517700000|2024-11-25 06:55:00|12992.7|12982.7|12999.7|12989.7|13009.7|12999.7|12992.7|12982.7|8664
1732518000000|2024-11-25 07:00:00|12998.7|12988.7|12999.7|12989.7|13008.7|12998.7|12994.7|12984.7|6249
1732518300000|2024-11-25 07:05:00|12998.7|12988.7|12983.7|12973.7|13003.7|12993.7|12981.7|12971.7|3756
1732518600000|2024-11-25 07:10:00|12984.7|12974.7|12985.7|12975.7|12987.7|12977.7|12973.7|12963.7|2499
1732518900000|2024-11-25 07:15:00|12987.7|12977.7|12984.7|12974.7|12992.7|12982.7|12967.7|12957.7|2681
1732519200000|2024-11-25 07:20:00|12983.7|12973.7|12978.7|12968.7|12989.7|12979.7|12978.7|12968.7|466
1732519500000|2024-11-25 07:25:00|12979.7|12969.7|12979.7|12969.7|12980.7|12970.7|12974.7|12964.7|768
1732519800000|2024-11-25 07:30:00|12978.7|12968.7|12974.7|12964.7|12979.7|12969.7|12971.7|12961.7|1056
1732520100000|2024-11-25 07:35:00|12975.7|12965.7|12964.7|12954.7|12975.7|12965.7|12963.7|12953.7|1561
1732520400000|2024-11-25 07:40:00|12963.7|12953.7|12965.7|12955.7|12972.7|12962.7|12961.7|12951.7|1668
1732520700000|2024-11-25 07:45:00|12964.7|12954.7|12960.7|12950.7|12968.7|12958.7|12950.7|12940.7|7493
1732521000000|2024-11-25 07:50:00|12961.7|12951.7|12959.7|12949.7|12969.7|12959.7|12959.7|12949.7|891
1732521300000|2024-11-25 07:55:00|12958.7|12948.7|12952.7|12942.7|12963.7|12953.7|12951.7|12941.7|1928
1732521600000|2024-11-25 08:00:00|12953.7|12941.7|12933.7|12922.7|12954.7|12943.7|12933.7|12921.7|3684
1732521900000|2024-11-25 08:05:00|12934.7|12923.7|12938.7|12927.7|12947.7|12936.7|12934.7|12922.7|3706
1732522200000|2024-11-25 08:10:00|12936.7|12926.7|12952.7|12940.7|12954.7|12942.7|12935.7|12924.7|4638
1732522500000|2024-11-25 08:15:00|12951.7|12938.7|12952.7|12941.7|12955.7|12944.7|12945.7|12934.7|4554
1732522800000|2024-11-25 08:20:00|12953.7|12942.7|12947.7|12936.7|12955.7|12944.7|12943.7|12932.7|2153
1732523100000|2024-11-25 08:25:00|12948.7|12935.7|12950.7|12938.7|12950.7|12938.7|12941.7|12930.7|2245
1732523400000|2024-11-25 08:30:00|12953.6|12929.6|12952.8|12928.8|12953.6|12929.6|12951.2|12927.2|0
1732523700000|2024-11-25 08:35:00|12952.6|12928.6|12955.4|12931.4|12955.8|12931.8|12951.9|12927.9|902
1732524000000|2024-11-25 08:40:00|12955.1|12931.1|12956.6|12932.6|12957.1|12933.1|12954.4|12930.4|0
1732524300000|2024-11-25 08:45:00|12956.2|12932.2|12955.5|12931.5|12956.2|12932.2|12953.6|12929.6|0
1732524600000|2024-11-25 08:50:00|12955.3|12931.3|12948|12924|12955.6|12931.6|12946.8|12922.8|0
1732524900000|2024-11-25 08:55:00|12947.8|12923.8|12947.4|12923.4|12949.4|12925.4|12946.8|12922.8|0
1732525200000|2024-11-25 09:00:00|12947.1|12923.1|12960.7|12947.7|12978.7|12965.7|12947.1|12923.1|2240
1732525500000|2024-11-25 09:05:00|12961.7|12949.7|12962.7|12950.7|12963.7|12951.7|12957.7|12945.7|393
1732525800000|2024-11-25 09:10:00|12963.7|12951.7|12956.7|12944.7|12963.7|12951.7|12955.7|12944.7|244
1732526100000|2024-11-25 09:15:00|12955.7|12943.7|12959.7|12948.7|12960.7|12949.7|12951.7|12939.7|851
1732526400000|2024-11-25 09:20:00|12958.7|12947.7|12955.7|12944.7|12959.7|12947.7|12949.7|12938.7|914
1732526700000|2024-11-25 09:25:00|12954.7|12943.7|12952.7|12941.7|12959.7|12948.7|12951.7|12940.7|708
1732527000000|2024-11-25 09:30:00|12953.7|12942.7|12958.7|12946.7|12959.7|12948.7|12952.7|12941.7|1585
1732527300000|2024-11-25 09:35:00|12957.7|12945.7|12958.7|12947.7|12960.7|12949.7|12954.7|12943.7|357
1732527600000|2024-11-25 09:40:00|12957.7|12946.7|12955.7|12944.7|12959.7|12948.7|12953.7|12942.7|318
1732527900000|2024-11-25 09:45:00|12956.7|12943.7|12964.7|12952.7|12964.7|12953.7|12954.7|12943.7|389
1732528200000|2024-11-25 09:50:00|12963.7|12951.7|12958.7|12947.7|12963.7|12951.7|12956.7|12944.7|317
1732528500000|2024-11-25 09:55:00|12957.7|12946.7|12950.7|12939.7|12957.7|12946.7|12948.7|12937.7|893
1732528800000|2024-11-25 10:00:00|12949.7|12938.7|12955.7|12944.7|12956.7|12945.7|12949.7|12938.7|537
1732529100000|2024-11-25 10:05:00|12954.7|12943.7|12953.7|12942.7|12955.7|12944.7|12952.7|12941.7|190
1732529400000|2024-11-25 10:10:00|12952.7|12941.7|12950.7|12939.7|12954.7|12943.7|12950.7|12939.7|168
1732529700000|2024-11-25 10:15:00|12951.7|12940.7|12953.7|12942.7|12956.7|12945.7|12949.7|12938.7|523
1732530000000|2024-11-25 10:20:00|12952.7|12941.7|12950.7|12938.7|12953.7|12942.7|12949.7|12937.7|1103
1732530300000|2024-11-25 10:25:00|12949.7|12939.7|12949.7|12938.7|12952.7|12941.7|12949.7|12937.7|760
1732530600000|2024-11-25 10:30:00|12950.7|12939.7|12953.7|12942.7|12953.7|12942.7|12946.7|12935.7|844
1732530900000|2024-11-25 10:35:00|12952.7|12941.7|12952.7|12941.7|12953.7|12942.7|12951.7|12939.7|222
1732531200000|2024-11-25 10:40:00|12951.7|12940.7|12949.7|12938.7|12952.7|12941.7|12948.7|12937.7|81
1732531500000|2024-11-25 10:45:00|12948.7|12937.7|12951.7|12940.7|12951.7|12940.7|12947.7|12936.7|370
1732531800000|2024-11-25 10:50:00|12952.7|12939.7|12949.7|12938.7|12952.7|12941.7|12949.7|12938.7|116
1732532100000|2024-11-25 10:55:00|12948.7|12937.7|12950.7|12939.7|12953.7|12941.7|12946.7|12935.7|590
1732532400000|2024-11-25 11:00:00|12949.7|12938.7|12948.7|12937.7|12952.7|12941.7|12948.7|12936.7|363
1732532700000|2024-11-25 11:05:00|12949.7|12936.7|12949.7|12938.7|12951.7|12940.7|12947.7|12936.7|444
1732533000000|2024-11-25 11:10:00|12950.7|12937.7|12943.7|12932.7|12950.7|12939.7|12941.7|12930.7|630
1732533300000|2024-11-25 11:15:00|12944.7|12931.7|12942.7|12931.7|12946.7|12934.7|12941.7|12929.7|502
1732533600000|2024-11-25 11:20:00|12941.7|12930.7|12942.7|12930.7|12946.7|12935.7|12941.7|12930.7|547
1732533900000|2024-11-25 11:25:00|12943.7|12931.7|12941.7|12930.7|12944.7|12933.7|12940.7|12929.7|367
1732534200000|2024-11-25 11:30:00|12942.7|12931.7|12943.7|12931.7|12945.7|12934.7|12941.7|12930.7|559
1732534500000|2024-11-25 11:35:00|12942.7|12932.7|12943.7|12931.7|12944.7|12933.7|12942.7|12931.7|279
1732534800000|2024-11-25 11:40:00|12944.7|12932.7|12940.7|12929.7|12944.7|12933.7|12939.7|12928.7|323
1732535100000|2024-11-25 11:45:00|12941.7|12930.7|12944.7|12933.7|12948.7|12936.7|12940.7|12929.7|437
1732535400000|2024-11-25 11:50:00|12945.7|12934.7|12945.7|12934.7|12947.7|12936.7|12945.7|12934.7|168
1732535700000|2024-11-25 11:55:00|12944.7|12933.7|12946.7|12934.7|12948.7|12937.7|12944.7|12933.7|229
1732536000000|2024-11-25 12:00:00|12947.7|12936.7|12950.7|12939.7|12954.7|12942.7|12947.7|12935.7|469
1732536300000|2024-11-25 12:05:00|12949.7|12938.7|12950.7|12939.7|12952.7|12941.7|12949.7|12938.7|182
1732536600000|2024-11-25 12:10:00|12949.7|12938.7|12947.7|12936.7|12950.7|12939.7|12944.7|12933.7|178
1732536900000|2024-11-25 12:15:00|12948.7|12937.7|12940.7|12929.7|12948.7|12937.7|12940.7|12929.7|377
1732537200000|2024-11-25 12:20:00|12941.7|12930.7|12940.7|12929.7|12942.7|12931.7|12939.7|12928.7|290
1732537500000|2024-11-25 12:25:00|12939.7|12928.7|12940.7|12929.7|12945.7|12934.7|12939.7|12928.7|563
1732537800000|2024-11-25 12:30:00|12939.7|12928.7|12941.7|12930.7|12942.7|12931.7|12939.7|12928.7|302
1732538100000|2024-11-25 12:35:00|12942.7|12931.7|12946.7|12935.7|12948.7|12936.7|12941.7|12930.7|387
1732538400000|2024-11-25 12:40:00|12947.7|12934.7|12945.7|12934.7|12947.7|12936.7|12945.7|12934.7|134
1732538700000|2024-11-25 12:45:00|12946.7|12935.7|12945.7|12934.7|12947.7|12935.7|12945.7|12934.7|140
1732539000000|2024-11-25 12:50:00|12946.7|12935.7|12945.7|12933.7|12946.7|12935.7|12944.7|12933.7|283
1732539300000|2024-11-25 12:55:00|12946.7|12934.7|12944.7|12933.7|12946.7|12935.7|12944.7|12933.7|317
1732539600000|2024-11-25 13:00:00|12945.7|12934.7|12944.7|12933.7|12946.7|12935.7|12944.7|12933.7|647
1732539900000|2024-11-25 13:05:00|12945.7|12934.7|12945.7|12934.7|12945.7|12934.7|12943.7|12932.7|393
1732540200000|2024-11-25 13:10:00|12944.7|12933.7|12944.7|12933.7|12945.7|12934.7|12943.7|12932.7|283
1732540500000|2024-11-25 13:15:00|12945.7|12932.7|12950.7|12939.7|12951.7|12940.7|12944.7|12932.7|311
1732540800000|2024-11-25 13:20:00|12951.7|12940.7|12950.7|12939.7|12951.7|12940.7|12950.7|12938.7|404
1732541100000|2024-11-25 13:25:00|12949.7|12938.7|12950.7|12939.7|12952.7|12940.7|12949.7|12938.7|245
1732541400000|2024-11-25 13:30:00|12951.7|12940.7|12951.7|12940.7|12952.7|12941.7|12950.7|12939.7|320
1732541700000|2024-11-25 13:35:00|12950.7|12939.7|12951.7|12940.7|12952.7|12940.7|12950.7|12939.7|148
1732542000000|2024-11-25 13:40:00|12952.7|12939.7|12951.7|12940.7|12952.7|12941.7|12950.7|12939.7|203
1732542300000|2024-11-25 13:45:00|12952.7|12939.7|12951.7|12940.7|12952.7|12941.7|12950.7|12939.7|344
1732542600000|2024-11-25 13:50:00|12952.7|12941.7|12950.7|12939.7|12952.7|12941.7|12950.7|12939.7|420
1732542900000|2024-11-25 13:55:00|12951.7|12940.7|12952.7|12941.7|12953.7|12941.7|12951.7|12939.7|100
1732543200000|2024-11-25 14:00:00|12953.7|12942.7|12953.7|12942.7|12955.7|12943.7|12952.7|12941.7|141
1732543500000|2024-11-25 14:05:00|12954.7|12941.7|12949.7|12938.7|12954.7|12941.7|12948.7|12937.7|379
1732543800000|2024-11-25 14:10:00|12950.7|12939.7|12952.7|12941.7|12952.7|12941.7|12949.7|12938.7|605
1732544100000|2024-11-25 14:15:00|12953.7|12942.7|12954.7|12943.7|12954.7|12943.7|12952.7|12940.7|318
1732544400000|2024-11-25 14:20:00|12953.7|12942.7|12950.7|12939.7|12954.7|12943.7|12948.7|12937.7|240
1732544700000|2024-11-25 14:25:00|12951.7|12940.7|12952.7|12941.7|12953.7|12942.7|12950.7|12939.7|244
1732545000000|2024-11-25 14:30:00|12951.7|12940.7|12954.7|12943.7|12954.7|12943.7|12938.7|12927.7|1609
1732545300000|2024-11-25 14:35:00|12955.7|12944.7|12960.7|12949.7|12962.7|12951.7|12945.7|12934.7|809
1732545600000|2024-11-25 14:40:00|12959.7|12948.7|12957.7|12946.7|12963.7|12952.7|12955.7|12944.7|1937
1732545900000|2024-11-25 14:45:00|12956.7|12945.7|12950.7|12939.7|12957.7|12946.7|12950.7|12939.7|159
1732546200000|2024-11-25 14:50:00|12951.7|12938.7|12950.7|12939.7|12957.7|12945.7|12948.7|12937.7|524
1732546500000|2024-11-25 14:55:00|12949.7|12938.7|12945.7|12934.7|12950.7|12939.7|12940.7|12929.7|941
1732546800000|2024-11-25 15:00:00|12944.7|12933.7|12937.7|12926.7|12945.7|12933.7|12937.7|12926.7|761
1732547100000|2024-11-25 15:05:00|12936.7|12925.7|12940.7|12929.7|12940.7|12929.7|12933.7|12922.7|1552
1732547400000|2024-11-25 15:10:00|12939.7|12928.7|12938.7|12926.7|12941.7|12930.7|12934.7|12923.7|593
1732547700000|2024-11-25 15:15:00|12937.7|12927.7|12945.7|12934.7|12949.7|12937.7|12937.7|12926.7|512
1732548000000|2024-11-25 15:20:00|12946.7|12933.7|12948.7|12937.7|12950.7|12939.7|12943.7|12932.7|220
1732548300000|2024-11-25 15:25:00|12949.7|12938.7|12960.7|12949.7|12961.7|12950.7|12948.7|12937.7|518
1732548600000|2024-11-25 15:30:00|12959.7|12948.7|12955.7|12944.7|12962.7|12951.7|12953.7|12942.7|445
1732548900000|2024-11-25 15:35:00|12956.7|12943.7|12955.7|12943.7|12957.7|12946.7|12952.7|12941.7|215
1732549200000|2024-11-25 15:40:00|12954.7|12942.7|12956.7|12945.7|12957.7|12946.7|12951.7|12939.7|457
1732549500000|2024-11-25 15:45:00|12955.7|12944.7|12950.7|12939.7|12955.7|12944.7|12949.7|12938.7|258
1732549800000|2024-11-25 15:50:00|12949.7|12938.7|12951.7|12940.7|12952.7|12941.7|12944.7|12933.7|408
1732550100000|2024-11-25 15:55:00|12952.7|12941.7|12953.7|12942.7|12954.7|12942.7|12949.7|12938.7|321
1732550400000|2024-11-25 16:00:00|12952.7|12941.7|12960.7|12949.7|12961.7|12950.7|12952.7|12941.7|527
1732550700000|2024-11-25 16:05:00|12961.7|12950.7|12951.7|12940.7|12962.7|12951.7|12950.7|12938.7|407
1732551000000|2024-11-25 16:10:00|12950.7|12939.7|12946.7|12935.7|12953.7|12941.7|12944.7|12933.7|640
1732551300000|2024-11-25 16:15:00|12945.7|12934.7|12950.7|12939.7|12952.7|12941.7|12945.7|12933.7|897
1732551600000|2024-11-25 16:20:00|12949.7|12938.7|12951.7|12940.7|12955.7|12943.7|12949.7|12938.7|304
1732551900000|2024-11-25 16:25:00|12952.7|12941.7|12944.7|12933.7|12952.7|12941.7|12943.7|12932.7|660
1732552200000|2024-11-25 16:30:00|12945.7|12934.7|12951.7|12940.7|12951.7|12940.7|12944.7|12933.7|704
1732552500000|2024-11-25 16:35:00|12952.7|12939.7|12950.7|12939.7|12952.7|12940.7|12946.7|12935.7|619
1732552800000|2024-11-25 16:40:00|12949.7|12938.7|12947.7|12936.7|12951.7|12940.7|12946.7|12935.7|771
1732553100000|2024-11-25 16:45:00|12946.7|12935.7|12943.7|12932.7|12948.7|12937.7|12943.7|12932.7|659
1732553400000|2024-11-25 16:50:00|12944.7|12933.7|12945.7|12934.7|12947.7|12936.7|12940.7|12929.7|392
1732553700000|2024-11-25 16:55:00|12946.7|12935.7|12944.7|12933.7|12947.7|12936.7|12944.7|12932.7|190
1732554000000|2024-11-25 17:00:00|12945.7|12934.7|12947.7|12936.7|12949.7|12937.7|12944.7|12933.7|505
1732554300000|2024-11-25 17:05:00|12948.7|12937.7|12948.7|12937.7|12948.7|12937.7|12945.7|12934.7|388
1732554600000|2024-11-25 17:10:00|12949.7|12938.7|12945.7|12934.7|12950.7|12938.7|12945.7|12933.7|346
1732554900000|2024-11-25 17:15:00|12946.7|12935.7|12947.7|12936.7|12948.7|12936.7|12945.7|12934.7|178
1732555200000|2024-11-25 17:20:00|12948.7|12935.7|12943.7|12932.7|12948.7|12936.7|12943.7|12931.7|257
1732555500000|2024-11-25 17:25:00|12944.7|12933.7|12945.7|12934.7|12947.7|12936.7|12943.7|12932.7|235
1732555800000|2024-11-25 17:30:00|12946.7|12933.7|12946.7|12935.7|12948.7|12937.7|12945.7|12933.7|222
1732556100000|2024-11-25 17:35:00|12947.7|12934.7|12946.7|12935.7|12947.7|12935.7|12944.7|12933.7|164
1732556400000|2024-11-25 17:40:00|12947.7|12936.7|12949.7|12937.7|12952.7|12941.7|12945.7|12934.7|529
1732556700000|2024-11-25 17:45:00|12948.7|12938.7|12949.7|12938.7|12949.7|12938.7|12943.7|12932.7|339
1732557000000|2024-11-25 17:50:00|12950.7|12939.7|12955.7|12944.7|12956.7|12945.7|12949.7|12938.7|689
1732557300000|2024-11-25 17:55:00|12954.7|12943.7|12954.7|12943.7|12957.7|12946.7|12952.7|12941.7|452
1732557600000|2024-11-25 18:00:00|12955.7|12942.7|12957.7|12946.7|12958.7|12947.7|12952.7|12941.7|749
1732557900000|2024-11-25 18:05:00|12958.7|12945.7|12956.7|12945.7|12959.7|12948.7|12955.7|12944.7|229
1732558200000|2024-11-25 18:10:00|12955.7|12944.7|12954.7|12942.7|12956.7|12945.7|12951.7|12940.7|357
1732558500000|2024-11-25 18:15:00|12953.7|12943.7|12951.7|12940.7|12955.7|12943.7|12950.7|12939.7|76
1732558800000|2024-11-25 18:20:00|12952.7|12941.7|12952.7|12941.7|12953.7|12942.7|12950.7|12939.7|67
1732559100000|2024-11-25 18:25:00|12953.7|12942.7|12956.7|12945.7|12956.7|12945.7|12952.7|12941.7|37
1732559400000|2024-11-25 18:30:00|12957.7|12946.7|12957.7|12946.7|12958.7|12947.7|12956.7|12945.7|24
1732559700000|2024-11-25 18:35:00|12958.7|12945.7|12959.7|12947.7|12959.7|12947.7|12957.7|12945.7|25
1732560000000|2024-11-25 18:40:00|12958.7|12948.7|12959.7|12948.7|12964.7|12953.7|12958.7|12948.7|239
1732560300000|2024-11-25 18:45:00|12960.7|12949.7|12966.7|12955.7|12966.7|12955.7|12960.7|12949.7|288
1732560600000|2024-11-25 18:50:00|12965.7|12954.7|12969.7|12958.7|12972.7|12961.7|12964.7|12953.7|1035
1732560900000|2024-11-25 18:55:00|12968.7|12957.7|12973.7|12962.7|12974.7|12963.7|12968.7|12957.7|215
1732561200000|2024-11-25 19:00:00|12974.7|12963.7|12972.7|12961.7|12974.7|12963.7|12972.7|12961.7|132
1732561500000|2024-11-25 19:05:00|12971.7|12960.7|12974.7|12963.7|12974.7|12963.7|12971.7|12960.7|10
1732561800000|2024-11-25 19:10:00|||||||||10
1732562100000|2024-11-25 19:15:00|12975.7|12964.7|12976.7|12965.7|12976.7|12965.7|12975.7|12964.7|558
1732562400000|2024-11-25 19:20:00|12975.7|12964.7|12972.7|12960.7|12975.7|12964.7|12971.7|12960.7|48
1732562700000|2024-11-25 19:25:00|12971.7|12961.7|12973.7|12962.7|12973.7|12962.7|12971.7|12960.7|136
1732563000000|2024-11-25 19:30:00|12972.7|12961.7|12973.7|12962.7|12973.7|12962.7|12972.7|12961.7|4
1732563300000|2024-11-25 19:35:00|12969.7|12958.7|12971.7|12959.7|12972.7|12961.7|12969.7|12958.7|159
1732563600000|2024-11-25 19:40:00|12970.7|12960.7|12968.2|12958.2|12971.7|12960.7|12968.2|12957.7|32
1732563900000|2024-11-25 19:45:00|12967.2|12957.2|12972.2|12962.2|12973.2|12963.2|12967.2|12957.2|150
1732564200000|2024-11-25 19:50:00|12972.7|12962.7|12974.2|12964.2|12974.2|12964.2|12972.7|12962.7|14
1732564500000|2024-11-25 19:55:00|12973.7|12963.7|12971.2|12961.2|12974.2|12964.2|12971.2|12961.2|67
1732564800000|2024-11-25 20:00:00|12971.7|12961.7|12971.2|12961.2|12971.7|12961.7|12970.7|12960.7|9
1732565100000|2024-11-25 20:05:00|12970.7|12960.7|12972.2|12962.2|12973.2|12963.2|12970.7|12960.7|20
1732565400000|2024-11-25 20:10:00|12972.7|12962.7|12975.7|12965.7|12977.2|12967.2|12972.7|12962.7|102
1732565700000|2024-11-25 20:15:00|12976.2|12966.2|12976.7|12966.7|12976.7|12966.7|12975.7|12965.7|4
1732566000000|2024-11-25 20:20:00|12976.2|12966.2|12977.7|12967.7|12980.2|12970.2|12975.7|12965.7|69
1732566300000|2024-11-25 20:25:00|12977.2|12967.2|12976.2|12966.2|12978.2|12968.2|12974.2|12964.2|128
1732566600000|2024-11-25 20:30:00|12976.7|12966.7|12979.2|12969.2|12979.2|12969.2|12976.7|12966.7|127
1732566900000|2024-11-25 20:35:00|12980.2|12970.2|12978.2|12968.2|12980.2|12970.2|12976.2|12966.2|125
1732567200000|2024-11-25 20:40:00|12978.7|12968.7|12978.2|12968.2|12980.2|12970.2|12978.2|12968.2|32
1732567500000|2024-11-25 20:45:00|12978.7|12968.7|12978.7|12968.7|12980.2|12970.2|12978.2|12968.2|21
1732567800000|2024-11-25 20:50:00|12978.2|12968.2|12977.2|12967.2|12979.2|12969.2|12977.2|12967.2|36
1732568100000|2024-11-25 20:55:00|12977.7|12967.7|12967.2|12957.2|12978.2|12968.2|12967.2|12957.2|290
1732568400000|2024-11-25 21:00:00|12969.2|12959.2|12965.2|12955.2|12971.2|12961.2|12964.2|12954.2|148
1732568700000|2024-11-25 21:05:00|12965.7|12955.7|12967.2|12957.2|12968.2|12958.2|12964.2|12954.2|33
1732569000000|2024-11-25 21:10:00|12967.7|12957.7|12969.7|12959.7|12970.2|12960.2|12967.7|12957.7|29
1732569300000|2024-11-25 21:15:00|12977.1|12953.1|12980.6|12956.6|12981|12957|12976.3|12952.3|1
1732569600000|2024-11-25 21:20:00|12980.3|12956.3|12980.9|12956.9|12981.3|12957.3|12979.5|12955.5|0
1732569900000|2024-11-25 21:25:00|12981.1|12957.1|12982.8|12958.8|12984.3|12960.3|12980.2|12956.2|0
1732570200000|2024-11-25 21:30:00|12983.1|12959.1|12982.8|12958.8|12983.5|12959.5|12982.4|12958.4|0
1732570500000|2024-11-25 21:35:00|12982.4|12958.4|12980.9|12956.9|12982.4|12958.4|12980.5|12956.5|0
1732570800000|2024-11-25 21:40:00|12980.7|12956.7|12979|12955|12980.7|12956.7|12978.2|12954.2|0
1732571100000|2024-11-25 21:45:00|12979.1|12955.1|12979.3|12955.3|12980.1|12956.1|12978.2|12954.2|0
1732571400000|2024-11-25 21:50:00|12979.2|12955.2|12980.5|12956.5|12980.9|12956.9|12978.2|12954.2|0
1732571700000|2024-11-25 21:55:00|12980.8|12956.8|12979.2|12955.2|12980.9|12956.9|12979.1|12955.1|0
1732572000000|2024-11-25 22:00:00|12979.4|12955.4|12978.9|12954.9|12979.7|12955.7|12978.8|12954.8|0
1732572300000|2024-11-25 22:05:00|12978.8|12954.8|12978.8|12954.8|12978.8|12954.8|12978.3|12954.3|0
1732572600000|2024-11-25 22:10:00|12979.5|12955.5|12979|12955|12979.6|12955.6|12978.9|12954.9|0
1732572900000|2024-11-25 22:15:00|12978.9|12954.9|12978.1|12954.1|12978.9|12954.9|12978.1|12954.1|0
1732573200000|2024-11-25 22:20:00|12978.2|12954.2|12978.5|12954.5|12978.7|12954.7|12977.9|12953.9|0
1732573500000|2024-11-25 22:25:00|12978.6|12954.6|12977.9|12953.9|12978.6|12954.6|12977.6|12953.6|0
1732573800000|2024-11-25 22:30:00|12978|12954|12979.6|12955.6|12979.7|12955.7|12978|12954|0
1732574100000|2024-11-25 22:35:00|12979.7|12955.7|12979.4|12955.4|12979.8|12955.8|12979.4|12955.4|0
1732574400000|2024-11-25 22:40:00|12979.9|12955.9|12979.5|12955.5|12980|12956|12979.5|12955.5|0
1732574700000|2024-11-25 22:45:00|12979.6|12955.6|12981.4|12957.4|12981.6|12957.6|12979.6|12955.6|0
1732575300000|2024-11-25 22:55:00|12981.5|12957.5|12981.2|12957.2|12981.5|12957.5|12981|12957|0
1732575600000|2024-11-25 23:00:00|12982.5|12958.5|12989.2|12965.2|12989.4|12965.4|12979.9|12955.9|0
1732575900000|2024-11-25 23:05:00|12989.4|12965.4|12989.8|12965.8|12990.6|12966.6|12988.3|12964.3|0
1732576200000|2024-11-25 23:10:00|12989.9|12965.9|12992.2|12968.2|12992.3|12968.3|12989.9|12965.9|0
1732576500000|2024-11-25 23:15:00|12991.9|12967.9|12992.2|12968.2|12992.4|12968.4|12991.5|12967.5|0
1732576800000|2024-11-25 23:20:00|12992.4|12968.4|12991.1|12967.1|12992.6|12968.6|12990.3|12966.3|0
1732577100000|2024-11-25 23:25:00|12991.3|12967.3|12992.4|12968.4|12992.8|12968.8|12991.3|12967.3|0
1732577400000|2024-11-25 23:30:00|12992.5|12968.5|12991.3|12967.3|12992.6|12968.6|12991.2|12967.2|0
1732577700000|2024-11-25 23:35:00|12991.1|12967.1|12984.8|12960.8|12991.3|12967.3|12982|12958|0
1732578000000|2024-11-25 23:40:00|12984.5|12960.5|12938.4|12914.4|12986|12962|12902.3|12878.3|0
1732578300000|2024-11-25 23:45:00|12938.7|12914.7|12956.2|12932.2|12964.2|12940.2|12932.3|12908.3|0
1732578600000|2024-11-25 23:50:00|12956.4|12932.4|12916.7|12892.7|12956.4|12932.4|12913.9|12889.9|0
1732578900000|2024-11-25 23:55:00|12916.3|12892.3|12921.2|12897.2|12930|12906|12915.9|12891.9|0
1732492800000|2024-11-25 00:00:00|13149.2|13125.2|13166.7|13142.7|13167|13143|13149.1|13125.1|0
1732493100000|2024-11-25 00:05:00|13166.8|13142.8|13167.3|13143.3|13168.3|13144.3|13166.6|13142.6|0
1732493400000|2024-11-25 00:10:00|13167.4|13143.4|13168.4|13144.4|13169|13145|13166.9|13142.9|0
1732493700000|2024-11-25 00:15:00|13168.7|13144.7|13165.8|13141.8|13172.6|13148.6|13164.7|13140.7|0
1732494000000|2024-11-25 00:20:00|13166|13142|13165.8|13141.8|13166.2|13142.2|13164.9|13140.9|0
1732494300000|2024-11-25 00:25:00|13166|13142|13165.6|13141.6|13166.5|13142.5|13165.6|13141.6|0
1732494600000|2024-11-25 00:30:00|13165.5|13141.5|13164.9|13140.9|13165.9|13141.9|13164.3|13140.3|0
1732494900000|2024-11-25 00:35:00|13165.2|13141.2|13165.9|13141.9|13166.2|13142.2|13165.2|13141.2|0
1732495200000|2024-11-25 00:40:00|13166|13142|13166.8|13142.8|13166.8|13142.8|13164.8|13140.8|0
1732495500000|2024-11-25 00:45:00|13167.1|13143.1|13147.5|13123.5|13167.3|13143.3|13146.8|13122.8|0
1732495800000|2024-11-25 00:50:00|13147.7|13123.7|13148.9|13124.9|13149.3|13125.3|13147.7|13123.7|0
1732496100000|2024-11-25 00:55:00|13153.9|13129.9|13155.7|13131.7|13155.7|13131.7|13153.6|13129.6|0
1732496400000|2024-11-25 01:00:00|13136.7|13126.7|13157.7|13147.7|13165.2|13155.2|13119.7|13109.7|6905
1732496700000|2024-11-25 01:05:00|13157.2|13147.2|13140.2|13130.2|13157.2|13147.2|13140.2|13130.2|1611
1732497000000|2024-11-25 01:10:00|13141.2|13131.2|13141.2|13131.2|13149.7|13139.7|13138.2|13128.2|1365
1732497300000|2024-11-25 01:15:00|13140.7|13130.7|13141.2|13131.2|13143.2|13133.2|13128.2|13118.2|4608
1732497600000|2024-11-25 01:20:00|13140.7|13130.7|13131.7|13121.7|13141.7|13131.7|13123.2|13113.2|3871
1732497900000|2024-11-25 01:25:00|13133.2|13123.2|13156.2|13146.2|13160.2|13150.2|13133.2|13123.2|6083
1732498200000|2024-11-25 01:30:00|13154.2|13144.2|13164.2|13154.2|13185.2|13175.2|13127.2|13117.2|26576
1732498500000|2024-11-25 01:35:00|13165.2|13155.2|13179.2|13169.2|13213.2|13203.2|13150.2|13140.2|17153
1732498800000|2024-11-25 01:40:00|13180.2|13170.2|13178.2|13168.2|13209.2|13199.2|13167.2|13157.2|11200
1732499100000|2024-11-25 01:45:00|13177.7|13167.7|13148.7|13138.7|13206.7|13196.7|13144.7|13134.7|6696
1732499400000|2024-11-25 01:50:00|13149.7|13139.7|13119.7|13109.7|13149.7|13139.7|13109.7|13099.7|6476
1732499700000|2024-11-25 01:55:00|13118.7|13108.7|13115.7|13105.7|13128.7|13118.7|13097.7|13087.7|5613
1732500000000|2024-11-25 02:00:00|13116.7|13106.7|13143.7|13133.7|13153.7|13143.7|13111.7|13101.7|8390
1732500300000|2024-11-25 02:05:00|13144.7|13134.7|13107.7|13097.7|13146.7|13136.7|13102.7|13092.7|6129
1732500600000|2024-11-25 02:10:00|13106.7|13096.7|13156.7|13146.7|13159.7|13149.7|13103.7|13093.7|8894
1732500900000|2024-11-25 02:15:00|13155.7|13145.7|13136.7|13126.7|13167.7|13157.7|13133.7|13123.7|4522
1732501200000|2024-11-25 02:20:00|13135.7|13125.7|13132.7|13122.7|13141.7|13131.7|13118.7|13108.7|3615
1732501500000|2024-11-25 02:25:00|13133.7|13123.7|13128.7|13118.7|13141.7|13131.7|13126.7|13116.7|2923
1732501800000|2024-11-25 02:30:00|13127.7|13117.7|13134.7|13124.7|13147.7|13137.7|13123.7|13113.7|2964
1732502100000|2024-11-25 02:35:00|13135.7|13125.7|13115.7|13105.7|13136.7|13126.7|13108.7|13098.7|2423
1732502400000|2024-11-25 02:40:00|13114.7|13104.7|13118.7|13108.7|13120.7|13110.7|13108.7|13098.7|1999
1732502700000|2024-11-25 02:45:00|13119.7|13109.7|13108.7|13098.7|13123.7|13113.7|13106.7|13096.7|2905
1732503000000|2024-11-25 02:50:00|13106.7|13096.7|13117.7|13107.7|13122.7|13112.7|13096.7|13086.7|3779
1732503300000|2024-11-25 02:55:00|13116.7|13106.7|13101.7|13091.7|13120.7|13110.7|13101.7|13091.7|1703
1732503600000|2024-11-25 03:00:00|13102.7|13092.7|13095.7|13085.7|13104.7|13094.7|13085.7|13075.7|2025
1732503900000|2024-11-25 03:05:00|13094.7|13084.7|13073.7|13063.7|13096.7|13086.7|13066.7|13056.7|3667
1732504200000|2024-11-25 03:10:00|13072.7|13062.7|13069.7|13059.7|13076.7|13066.7|13058.7|13048.7|4246
1732504500000|2024-11-25 03:15:00|13068.7|13058.7|13081.7|13071.7|13091.7|13081.7|13064.7|13054.7|2987
1732504800000|2024-11-25 03:20:00|13082.7|13072.7|13069.7|13059.7|13082.7|13072.7|13063.7|13053.7|1832
1732505100000|2024-11-25 03:25:00|13068.7|13058.7|13022.7|13012.7|13072.7|13062.7|13019.7|13009.7|5592
1732505400000|2024-11-25 03:30:00|13021.7|13011.7|12984.7|12974.7|13023.7|13013.7|12977.7|12967.7|4612
1732505700000|2024-11-25 03:35:00|12983.7|12973.7|13002.7|12992.7|13004.7|12994.7|12980.7|12970.7|2015
1732506000000|2024-11-25 03:40:00|13001.7|12991.7|12985.7|12975.7|13001.7|12991.7|12983.7|12973.7|2149
1732506300000|2024-11-25 03:45:00|12983.7|12973.7|12999.7|12989.7|13000.7|12990.7|12982.7|12972.7|2187
1732506600000|2024-11-25 03:50:00|12998.7|12988.7|13006.7|12996.7|13009.7|12999.7|12998.7|12988.7|1518
1732506900000|2024-11-25 03:55:00|13007.7|12997.7|12999.7|12989.7|13009.7|12999.7|12999.7|12989.7|1057
1732507200000|2024-11-25 04:00:00|12998.7|12988.7|13007.7|12997.7|13011.7|13001.7|12996.7|12986.7|937
1732507500000|2024-11-25 04:05:00|13008.7|12998.7|13009.7|12999.7|13012.7|13002.7|13006.7|12996.7|1241
1732507800000|2024-11-25 04:10:00|13008.7|12998.7|13011.7|13001.7|13012.7|13002.7|13006.7|12996.7|1143
1732508100000|2024-11-25 04:15:00|13012.7|13002.7|13017.7|13007.7|13019.7|13009.7|13010.7|13000.7|935
1732508400000|2024-11-25 04:20:00|13016.7|13006.7|13004.7|12994.7|13016.7|13006.7|13003.7|12993.7|724
1732508700000|2024-11-25 04:25:00|13003.7|12993.7|13010.7|13000.7|13010.7|13000.7|13000.7|12990.7|1435
1732509000000|2024-11-25 04:30:00|13011.7|13001.7|13014.7|13004.7|13018.7|13008.7|13010.7|13000.7|1613
1732509300000|2024-11-25 04:35:00|13013.7|13003.7|13013.7|13003.7|13014.7|13004.7|13007.7|12997.7|737
1732509600000|2024-11-25 04:40:00|13012.7|13002.7|13016.7|13006.7|13017.7|13007.7|13011.7|13001.7|1115
1732509900000|2024-11-25 04:45:00|13015.7|13005.7|13013.7|13003.7|13017.7|13007.7|13013.7|13003.7|772
1732510200000|2024-11-25 04:50:00|13012.7|13002.7|13015.7|13005.7|13017.7|13007.7|13011.7|13001.7|1231
1732510500000|2024-11-25 04:55:00|13014.7|13004.7|13007.7|12997.7|13015.7|13005.7|13003.7|12993.7|2717
1732510800000|2024-11-25 05:00:00|13010.7|13000.7|13040.7|13030.7|13040.7|13030.7|13004.7|12994.7|5985
1732511100000|2024-11-25 05:05:00|13041.7|13031.7|13069.7|13059.7|13079.7|13069.7|13034.7|13024.7|7558
1732511400000|2024-11-25 05:10:00|13068.7|13058.7|13085.7|13075.7|13099.7|13089.7|13060.7|13050.7|4917
1732511700000|2024-11-25 05:15:00|13083.7|13073.7|13053.7|13043.7|13083.7|13073.7|13042.7|13032.7|5191
1732512000000|2024-11-25 05:20:00|13052.7|13042.7|13044.7|13034.7|13052.7|13042.7|13039.7|13029.7|3136
1732512300000|2024-11-25 05:25:00|13045.7|13035.7|13053.7|13043.7|13057.7|13047.7|13038.7|13028.7|2247
1732512600000|2024-11-25 05:30:00|13050.7|13040.7|13041.7|13031.7|13050.7|13040.7|13030.7|13020.7|3979
1732512900000|2024-11-25 05:35:00|13042.7|13032.7|13034.7|13024.7|13046.7|13036.7|13030.7|13020.7|2479
1732513200000|2024-11-25 05:40:00|13033.7|13023.7|13017.7|13007.7|13039.7|13029.7|13013.7|13003.7|2953
1732513500000|2024-11-25 05:45:00|13016.7|13006.7|13021.7|13011.7|13024.7|13014.7|13006.7|12996.7|5296
1732513800000|2024-11-25 05:50:00|13022.7|13012.7|13007.7|12997.7|13033.7|13023.7|13001.7|12991.7|5734
1732514100000|2024-11-25 05:55:00|13008.7|12998.7|12998.7|12988.7|13014.7|13004.7|12997.7|12987.7|3340
1732514400000|2024-11-25 06:00:00|12999.7|12989.7|12969.7|12959.7|13002.7|12992.7|12964.7|12954.7|5909
1732514700000|2024-11-25 06:05:00|12971.7|12961.7|12990.7|12980.7|12994.7|12984.7|12952.7|12942.7|5335
1732515000000|2024-11-25 06:10:00|12991.7|12981.7|12958.7|12948.7|12994.7|12984.7|12952.7|12942.7|3710
1732515300000|2024-11-25 06:15:00|12957.7|12947.7|12962.7|12952.7|12965.7|12955.7|12941.7|12931.7|4741
1732515600000|2024-11-25 06:20:00|12963.7|12953.7|12980.7|12970.7|13007.7|12997.7|12952.7|12942.7|6237
1732515900000|2024-11-25 06:25:00|12982.7|12972.7|12966.7|12956.7|13021.7|13011.7|12966.7|12956.7|5315
1732516200000|2024-11-25 06:30:00|12965.7|12955.7|12989.7|12979.7|13006.7|12996.7|12954.7|12944.7|6144
1732516500000|2024-11-25 06:35:00|12990.7|12980.7|13006.7|12996.7|13006.7|12996.7|12978.7|12968.7|4535
1732516800000|2024-11-25 06:40:00|13007.7|12997.7|13012.7|13002.7|13022.7|13012.7|13000.7|12990.7|6044
1732517100000|2024-11-25 06:45:00|13014.7|13004.7|13007.7|12997.7|13029.7|13019.7|13007.7|12997.7|5800
1732517400000|2024-11-25 06:50:00|13008.7|12998.7|12993.7|12983.7|13010.7|13000.7|12991.7|12981.7|5700
1732517700000|2024-11-25 06:55:00|12992.7|12982.7|12999.7|12989.7|13009.7|12999.7|12992.7|12982.7|8664
1732518000000|2024-11-25 07:00:00|12998.7|12988.7|12999.7|12989.7|13008.7|12998.7|12994.7|12984.7|6249
1732518300000|2024-11-25 07:05:00|12998.7|12988.7|12983.7|12973.7|13003.7|12993.7|12981.7|12971.7|3756
1732518600000|2024-11-25 07:10:00|12984.7|12974.7|12985.7|12975.7|12987.7|12977.7|12973.7|12963.7|2499
1732518900000|2024-11-25 07:15:00|12987.7|12977.7|12984.7|12974.7|12992.7|12982.7|12967.7|12957.7|2681
1732519200000|2024-11-25 07:20:00|12983.7|12973.7|12978.7|12968.7|12989.7|12979.7|12978.7|12968.7|466
1732519500000|2024-11-25 07:25:00|12979.7|12969.7|12979.7|12969.7|12980.7|12970.7|12974.7|12964.7|768
1732519800000|2024-11-25 07:30:00|12978.7|12968.7|12974.7|12964.7|12979.7|12969.7|12971.7|12961.7|1056
1732520100000|2024-11-25 07:35:00|12975.7|12965.7|12964.7|12954.7|12975.7|12965.7|12963.7|12953.7|1561
1732520400000|2024-11-25 07:40:00|12963.7|12953.7|12965.7|12955.7|12972.7|12962.7|12961.7|12951.7|1668
1732520700000|2024-11-25 07:45:00|12964.7|12954.7|12960.7|12950.7|12968.7|12958.7|12950.7|12940.7|7493
1732521000000|2024-11-25 07:50:00|12961.7|12951.7|12959.7|12949.7|12969.7|12959.7|12959.7|12949.7|891
1732521300000|2024-11-25 07:55:00|12958.7|12948.7|12952.7|12942.7|12963.7|12953.7|12951.7|12941.7|1928
1732521600000|2024-11-25 08:00:00|12953.7|12941.7|12933.7|12922.7|12954.7|12943.7|12933.7|12921.7|3684
1732521900000|2024-11-25 08:05:00|12934.7|12923.7|12938.7|12927.7|12947.7|12936.7|12934.7|12922.7|3706
1732522200000|2024-11-25 08:10:00|12936.7|12926.7|12952.7|12940.7|12954.7|12942.7|12935.7|12924.7|4638
1732522500000|2024-11-25 08:15:00|12951.7|12938.7|12952.7|12941.7|12955.7|12944.7|12945.7|12934.7|4554
1732522800000|2024-11-25 08:20:00|12953.7|12942.7|12947.7|12936.7|12955.7|12944.7|12943.7|12932.7|2153
1732523100000|2024-11-25 08:25:00|12948.7|12935.7|12950.7|12938.7|12950.7|12938.7|12941.7|12930.7|2245
1732523400000|2024-11-25 08:30:00|12953.6|12929.6|12952.8|12928.8|12953.6|12929.6|12951.2|12927.2|0
1732523700000|2024-11-25 08:35:00|12952.6|12928.6|12955.4|12931.4|12955.8|12931.8|12951.9|12927.9|902
1732524000000|2024-11-25 08:40:00|12955.1|12931.1|12956.6|12932.6|12957.1|12933.1|12954.4|12930.4|0
1732524300000|2024-11-25 08:45:00|12956.2|12932.2|12955.5|12931.5|12956.2|12932.2|12953.6|12929.6|0
1732524600000|2024-11-25 08:50:00|12955.3|12931.3|12948|12924|12955.6|12931.6|12946.8|12922.8|0
1732524900000|2024-11-25 08:55:00|12947.8|12923.8|12947.4|12923.4|12949.4|12925.4|12946.8|12922.8|0
1732525200000|2024-11-25 09:00:00|12947.1|12923.1|12960.7|12947.7|12978.7|12965.7|12947.1|12923.1|2240
1732525500000|2024-11-25 09:05:00|12961.7|12949.7|12962.7|12950.7|12963.7|12951.7|12957.7|12945.7|393
1732525800000|2024-11-25 09:10:00|12963.7|12951.7|12956.7|12944.7|12963.7|12951.7|12955.7|12944.7|244
1732526100000|2024-11-25 09:15:00|12955.7|12943.7|12959.7|12948.7|12960.7|12949.7|12951.7|12939.7|851
1732526400000|2024-11-25 09:20:00|12958.7|12947.7|12955.7|12944.7|12959.7|12947.7|12949.7|12938.7|914
1732526700000|2024-11-25 09:25:00|12954.7|12943.7|12952.7|12941.7|12959.7|12948.7|12951.7|12940.7|708
1732527000000|2024-11-25 09:30:00|12953.7|12942.7|12958.7|12946.7|12959.7|12948.7|12952.7|12941.7|1585
1732527300000|2024-11-25 09:35:00|12957.7|12945.7|12958.7|12947.7|12960.7|12949.7|12954.7|12943.7|357
1732527600000|2024-11-25 09:40:00|12957.7|12946.7|12955.7|12944.7|12959.7|12948.7|12953.7|12942.7|318
1732527900000|2024-11-25 09:45:00|12956.7|12943.7|12964.7|12952.7|12964.7|12953.7|12954.7|12943.7|389
1732528200000|2024-11-25 09:50:00|12963.7|12951.7|12958.7|12947.7|12963.7|12951.7|12956.7|12944.7|317
1732528500000|2024-11-25 09:55:00|12957.7|12946.7|12950.7|12939.7|12957.7|12946.7|12948.7|12937.7|893
1732528800000|2024-11-25 10:00:00|12949.7|12938.7|12955.7|12944.7|12956.7|12945.7|12949.7|12938.7|537
1732529100000|2024-11-25 10:05:00|12954.7|12943.7|12953.7|12942.7|12955.7|12944.7|12952.7|12941.7|190
1732529400000|2024-11-25 10:10:00|12952.7|12941.7|12950.7|12939.7|12954.7|12943.7|12950.7|12939.7|168
1732529700000|2024-11-25 10:15:00|12951.7|12940.7|12953.7|12942.7|12956.7|12945.7|12949.7|12938.7|523
1732530000000|2024-11-25 10:20:00|12952.7|12941.7|12950.7|12938.7|12953.7|12942.7|12949.7|12937.7|1103
1732530300000|2024-11-25 10:25:00|12949.7|12939.7|12949.7|12938.7|12952.7|12941.7|12949.7|12937.7|760
1732530600000|2024-11-25 10:30:00|12950.7|12939.7|12953.7|12942.7|12953.7|12942.7|12946.7|12935.7|844
1732530900000|2024-11-25 10:35:00|12952.7|12941.7|12952.7|12941.7|12953.7|12942.7|12951.7|12939.7|222
1732531200000|2024-11-25 10:40:00|12951.7|12940.7|12949.7|12938.7|12952.7|12941.7|12948.7|12937.7|81
1732531500000|2024-11-25 10:45:00|12948.7|12937.7|12951.7|12940.7|12951.7|12940.7|12947.7|12936.7|370
1732531800000|2024-11-25 10:50:00|12952.7|12939.7|12949.7|12938.7|12952.7|12941.7|12949.7|12938.7|116
1732532100000|2024-11-25 10:55:00|12948.7|12937.7|12950.7|12939.7|12953.7|12941.7|12946.7|12935.7|590
1732532400000|2024-11-25 11:00:00|12949.7|12938.7|12948.7|12937.7|12952.7|12941.7|12948.7|12936.7|363
1732532700000|2024-11-25 11:05:00|12949.7|12936.7|12949.7|12938.7|12951.7|12940.7|12947.7|12936.7|444
1732533000000|2024-11-25 11:10:00|12950.7|12937.7|12943.7|12932.7|12950.7|12939.7|12941.7|12930.7|630
1732533300000|2024-11-25 11:15:00|12944.7|12931.7|12942.7|12931.7|12946.7|12934.7|12941.7|12929.7|502
1732533600000|2024-11-25 11:20:00|12941.7|12930.7|12942.7|12930.7|12946.7|12935.7|12941.7|12930.7|547
1732533900000|2024-11-25 11:25:00|12943.7|12931.7|12941.7|12930.7|12944.7|12933.7|12940.7|12929.7|367
1732534200000|2024-11-25 11:30:00|12942.7|12931.7|12943.7|12931.7|12945.7|12934.7|12941.7|12930.7|559
1732534500000|2024-11-25 11:35:00|12942.7|12932.7|12943.7|12931.7|12944.7|12933.7|12942.7|12931.7|279
1732534800000|2024-11-25 11:40:00|12944.7|12932.7|12940.7|12929.7|12944.7|12933.7|12939.7|12928.7|323
1732535100000|2024-11-25 11:45:00|12941.7|12930.7|12944.7|12933.7|12948.7|12936.7|12940.7|12929.7|437
1732535400000|2024-11-25 11:50:00|12945.7|12934.7|12945.7|12934.7|12947.7|12936.7|12945.7|12934.7|168
1732535700000|2024-11-25 11:55:00|12944.7|12933.7|12946.7|12934.7|12948.7|12937.7|12944.7|12933.7|229
1732536000000|2024-11-25 12:00:00|12947.7|12936.7|12950.7|12939.7|12954.7|12942.7|12947.7|12935.7|469
1732536300000|2024-11-25 12:05:00|12949.7|12938.7|12950.7|12939.7|12952.7|12941.7|12949.7|12938.7|182
1732536600000|2024-11-25 12:10:00|12949.7|12938.7|12947.7|12936.7|12950.7|12939.7|12944.7|12933.7|178
1732536900000|2024-11-25 12:15:00|12948.7|12937.7|12940.7|12929.7|12948.7|12937.7|12940.7|12929.7|377
1732537200000|2024-11-25 12:20:00|12941.7|12930.7|12940.7|12929.7|12942.7|12931.7|12939.7|12928.7|290
1732537500000|2024-11-25 12:25:00|12939.7|12928.7|12940.7|12929.7|12945.7|12934.7|12939.7|12928.7|563
1732537800000|2024-11-25 12:30:00|12939.7|12928.7|12941.7|12930.7|12942.7|12931.7|12939.7|12928.7|302
1732538100000|2024-11-25 12:35:00|12942.7|12931.7|12946.7|12935.7|12948.7|12936.7|12941.7|12930.7|387
1732538400000|2024-11-25 12:40:00|12947.7|12934.7|12945.7|12934.7|12947.7|12936.7|12945.7|12934.7|134
1732538700000|2024-11-25 12:45:00|12946.7|12935.7|12945.7|12934.7|12947.7|12935.7|12945.7|12934.7|140
1732539000000|2024-11-25 12:50:00|12946.7|12935.7|12945.7|12933.7|12946.7|12935.7|12944.7|12933.7|283
1732539300000|2024-11-25 12:55:00|12946.7|12934.7|12944.7|12933.7|12946.7|12935.7|12944.7|12933.7|317
1732539600000|2024-11-25 13:00:00|12945.7|12934.7|12944.7|12933.7|12946.7|12935.7|12944.7|12933.7|647
1732539900000|2024-11-25 13:05:00|12945.7|12934.7|12945.7|12934.7|12945.7|12934.7|12943.7|12932.7|393
1732540200000|2024-11-25 13:10:00|12944.7|12933.7|12944.7|12933.7|12945.7|12934.7|12943.7|12932.7|283
1732540500000|2024-11-25 13:15:00|12945.7|12932.7|12950.7|12939.7|12951.7|12940.7|12944.7|12932.7|311
1732540800000|2024-11-25 13:20:00|12951.7|12940.7|12950.7|12939.7|12951.7|12940.7|12950.7|12938.7|404
1732541100000|2024-11-25 13:25:00|12949.7|12938.7|12950.7|12939.7|12952.7|12940.7|12949.7|12938.7|245
1732541400000|2024-11-25 13:30:00|12951.7|12940.7|12951.7|12940.7|12952.7|12941.7|12950.7|12939.7|320
1732541700000|2024-11-25 13:35:00|12950.7|12939.7|12951.7|12940.7|12952.7|12940.7|12950.7|12939.7|148
1732542000000|2024-11-25 13:40:00|12952.7|12939.7|12951.7|12940.7|12952.7|12941.7|12950.7|12939.7|203
1732542300000|2024-11-25 13:45:00|12952.7|12939.7|12951.7|12940.7|12952.7|12941.7|12950.7|12939.7|344
1732542600000|2024-11-25 13:50:00|12952.7|12941.7|12950.7|12939.7|12952.7|12941.7|12950.7|12939.7|420
1732542900000|2024-11-25 13:55:00|12951.7|12940.7|12952.7|12941.7|12953.7|12941.7|12951.7|12939.7|100
1732543200000|2024-11-25 14:00:00|12953.7|12942.7|12953.7|12942.7|12955.7|12943.7|12952.7|12941.7|141
1732543500000|2024-11-25 14:05:00|12954.7|12941.7|12949.7|12938.7|12954.7|12941.7|12948.7|12937.7|379
1732543800000|2024-11-25 14:10:00|12950.7|12939.7|12952.7|12941.7|12952.7|12941.7|12949.7|12938.7|605
1732544100000|2024-11-25 14:15:00|12953.7|12942.7|12954.7|12943.7|12954.7|12943.7|12952.7|12940.7|318
1732544400000|2024-11-25 14:20:00|12953.7|12942.7|12950.7|12939.7|12954.7|12943.7|12948.7|12937.7|240
1732544700000|2024-11-25 14:25:00|12951.7|12940.7|12952.7|12941.7|12953.7|12942.7|12950.7|12939.7|244
1732545000000|2024-11-25 14:30:00|12951.7|12940.7|12954.7|12943.7|12954.7|12943.7|12938.7|12927.7|1609
1732545300000|2024-11-25 14:35:00|12955.7|12944.7|12960.7|12949.7|12962.7|12951.7|12945.7|12934.7|809
1732545600000|2024-11-25 14:40:00|12959.7|12948.7|12957.7|12946.7|12963.7|12952.7|12955.7|12944.7|1937
1732545900000|2024-11-25 14:45:00|12956.7|12945.7|12950.7|12939.7|12957.7|12946.7|12950.7|12939.7|159
1732546200000|2024-11-25 14:50:00|12951.7|12938.7|12950.7|12939.7|12957.7|12945.7|12948.7|12937.7|524
1732546500000|2024-11-25 14:55:00|12949.7|12938.7|12945.7|12934.7|12950.7|12939.7|12940.7|12929.7|941
1732546800000|2024-11-25 15:00:00|12944.7|12933.7|12937.7|12926.7|12945.7|12933.7|12937.7|12926.7|761
1732547100000|2024-11-25 15:05:00|12936.7|12925.7|12940.7|12929.7|12940.7|12929.7|12933.7|12922.7|1552
1732547400000|2024-11-25 15:10:00|12939.7|12928.7|12938.7|12926.7|12941.7|12930.7|12934.7|12923.7|593
1732547700000|2024-11-25 15:15:00|12937.7|12927.7|12945.7|12934.7|12949.7|12937.7|12937.7|12926.7|512
1732548000000|2024-11-25 15:20:00|12946.7|12933.7|12948.7|12937.7|12950.7|12939.7|12943.7|12932.7|220
1732548300000|2024-11-25 15:25:00|12949.7|12938.7|12960.7|12949.7|12961.7|12950.7|12948.7|12937.7|518
1732548600000|2024-11-25 15:30:00|12959.7|12948.7|12955.7|12944.7|12962.7|12951.7|12953.7|12942.7|445
1732548900000|2024-11-25 15:35:00|12956.7|12943.7|12955.7|12943.7|12957.7|12946.7|12952.7|12941.7|215
1732549200000|2024-11-25 15:40:00|12954.7|12942.7|12956.7|12945.7|12957.7|12946.7|12951.7|12939.7|457
1732549500000|2024-11-25 15:45:00|12955.7|12944.7|12950.7|12939.7|12955.7|12944.7|12949.7|12938.7|258
1732549800000|2024-11-25 15:50:00|12949.7|12938.7|12951.7|12940.7|12952.7|12941.7|12944.7|12933.7|408
1732550100000|2024-11-25 15:55:00|12952.7|12941.7|12953.7|12942.7|12954.7|12942.7|12949.7|12938.7|321
1732550400000|2024-11-25 16:00:00|12952.7|12941.7|12960.7|12949.7|12961.7|12950.7|12952.7|12941.7|527
1732550700000|2024-11-25 16:05:00|12961.7|12950.7|12951.7|12940.7|12962.7|12951.7|12950.7|12938.7|407
1732551000000|2024-11-25 16:10:00|12950.7|12939.7|12946.7|12935.7|12953.7|12941.7|12944.7|12933.7|640
1732551300000|2024-11-25 16:15:00|12945.7|12934.7|12950.7|12939.7|12952.7|12941.7|12945.7|12933.7|897
1732551600000|2024-11-25 16:20:00|12949.7|12938.7|12951.7|12940.7|12955.7|12943.7|12949.7|12938.7|304
1732551900000|2024-11-25 16:25:00|12952.7|12941.7|12944.7|12933.7|12952.7|12941.7|12943.7|12932.7|660
1732552200000|2024-11-25 16:30:00|12945.7|12934.7|12951.7|12940.7|12951.7|12940.7|12944.7|12933.7|704
1732552500000|2024-11-25 16:35:00|12952.7|12939.7|12950.7|12939.7|12952.7|12940.7|12946.7|12935.7|619
1732552800000|2024-11-25 16:40:00|12949.7|12938.7|12947.7|12936.7|12951.7|12940.7|12946.7|12935.7|771
1732553100000|2024-11-25 16:45:00|12946.7|12935.7|12943.7|12932.7|12948.7|12937.7|12943.7|12932.7|659
1732553400000|2024-11-25 16:50:00|12944.7|12933.7|12945.7|12934.7|12947.7|12936.7|12940.7|12929.7|392
1732553700000|2024-11-25 16:55:00|12946.7|12935.7|12944.7|12933.7|12947.7|12936.7|12944.7|12932.7|190
1732554000000|2024-11-25 17:00:00|12945.7|12934.7|12947.7|12936.7|12949.7|12937.7|12944.7|12933.7|505
1732554300000|2024-11-25 17:05:00|12948.7|12937.7|12948.7|12937.7|12948.7|12937.7|12945.7|12934.7|388
1732554600000|2024-11-25 17:10:00|12949.7|12938.7|12945.7|12934.7|12950.7|12938.7|12945.7|12933.7|346
1732554900000|2024-11-25 17:15:00|12946.7|12935.7|12947.7|12936.7|12948.7|12936.7|12945.7|12934.7|178
1732555200000|2024-11-25 17:20:00|12948.7|12935.7|12943.7|12932.7|12948.7|12936.7|12943.7|12931.7|257
1732555500000|2024-11-25 17:25:00|12944.7|12933.7|12945.7|12934.7|12947.7|12936.7|12943.7|12932.7|235
1732555800000|2024-11-25 17:30:00|12946.7|12933.7|12946.7|12935.7|12948.7|12937.7|12945.7|12933.7|222
1732556100000|2024-11-25 17:35:00|12947.7|12934.7|12946.7|12935.7|12947.7|12935.7|12944.7|12933.7|164
1732556400000|2024-11-25 17:40:00|12947.7|12936.7|12949.7|12937.7|12952.7|12941.7|12945.7|12934.7|529
1732556700000|2024-11-25 17:45:00|12948.7|12938.7|12949.7|12938.7|12949.7|12938.7|12943.7|12932.7|339
1732557000000|2024-11-25 17:50:00|12950.7|12939.7|12955.7|12944.7|12956.7|12945.7|12949.7|12938.7|689
1732557300000|2024-11-25 17:55:00|12954.7|12943.7|12954.7|12943.7|12957.7|12946.7|12952.7|12941.7|452
1732557600000|2024-11-25 18:00:00|12955.7|12942.7|12957.7|12946.7|12958.7|12947.7|12952.7|12941.7|749
1732557900000|2024-11-25 18:05:00|12958.7|12945.7|12956.7|12945.7|12959.7|12948.7|12955.7|12944.7|229
1732558200000|2024-11-25 18:10:00|12955.7|12944.7|12954.7|12942.7|12956.7|12945.7|12951.7|12940.7|357
1732558500000|2024-11-25 18:15:00|12953.7|12943.7|12951.7|12940.7|12955.7|12943.7|12950.7|12939.7|76
1732558800000|2024-11-25 18:20:00|12952.7|12941.7|12952.7|12941.7|12953.7|12942.7|12950.7|12939.7|67
1732559100000|2024-11-25 18:25:00|12953.7|12942.7|12956.7|12945.7|12956.7|12945.7|12952.7|12941.7|37
1732559400000|2024-11-25 18:30:00|12957.7|12946.7|12957.7|12946.7|12958.7|12947.7|12956.7|12945.7|24
1732559700000|2024-11-25 18:35:00|12958.7|12945.7|12959.7|12947.7|12959.7|12947.7|12957.7|12945.7|25
1732560000000|2024-11-25 18:40:00|12958.7|12948.7|12959.7|12948.7|12964.7|12953.7|12958.7|12948.7|239
1732560300000|2024-11-25 18:45:00|12960.7|12949.7|12966.7|12955.7|12966.7|12955.7|12960.7|12949.7|288
1732560600000|2024-11-25 18:50:00|12965.7|12954.7|12969.7|12958.7|12972.7|12961.7|12964.7|12953.7|1035
1732560900000|2024-11-25 18:55:00|12968.7|12957.7|12973.7|12962.7|12974.7|12963.7|12968.7|12957.7|215
1732561200000|2024-11-25 19:00:00|12974.7|12963.7|12972.7|12961.7|12974.7|12963.7|12972.7|12961.7|132
1732561500000|2024-11-25 19:05:00|12971.7|12960.7|12974.7|12963.7|12974.7|12963.7|12971.7|12960.7|10
1732561800000|2024-11-25 19:10:00|||||||||10
1732562100000|2024-11-25 19:15:00|12975.7|12964.7|12976.7|12965.7|12976.7|12965.7|12975.7|12964.7|558
1732562400000|2024-11-25 19:20:00|12975.7|12964.7|12972.7|12960.7|12975.7|12964.7|12971.7|12960.7|48
1732562700000|2024-11-25 19:25:00|12971.7|12961.7|12973.7|12962.7|12973.7|12962.7|12971.7|12960.7|136
1732563000000|2024-11-25 19:30:00|12972.7|12961.7|12973.7|12962.7|12973.7|12962.7|12972.7|12961.7|4
1732563300000|2024-11-25 19:35:00|12969.7|12958.7|12971.7|12959.7|12972.7|12961.7|12969.7|12958.7|159
1732563600000|2024-11-25 19:40:00|12970.7|12960.7|12968.2|12958.2|12971.7|12960.7|12968.2|12957.7|32
1732563900000|2024-11-25 19:45:00|12967.2|12957.2|12972.2|12962.2|12973.2|12963.2|12967.2|12957.2|150
1732564200000|2024-11-25 19:50:00|12972.7|12962.7|12974.2|12964.2|12974.2|12964.2|12972.7|12962.7|14
1732564500000|2024-11-25 19:55:00|12973.7|12963.7|12971.2|12961.2|12974.2|12964.2|12971.2|12961.2|67
1732564800000|2024-11-25 20:00:00|12971.7|12961.7|12971.2|12961.2|12971.7|12961.7|12970.7|12960.7|9
1732565100000|2024-11-25 20:05:00|12970.7|12960.7|12972.2|12962.2|12973.2|12963.2|12970.7|12960.7|20
1732565400000|2024-11-25 20:10:00|12972.7|12962.7|12975.7|12965.7|12977.2|12967.2|12972.7|12962.7|102
1732565700000|2024-11-25 20:15:00|12976.2|12966.2|12976.7|12966.7|12976.7|12966.7|12975.7|12965.7|4
1732566000000|2024-11-25 20:20:00|12976.2|12966.2|12977.7|12967.7|12980.2|12970.2|12975.7|12965.7|69
1732566300000|2024-11-25 20:25:00|12977.2|12967.2|12976.2|12966.2|12978.2|12968.2|12974.2|12964.2|128
1732566600000|2024-11-25 20:30:00|12976.7|12966.7|12979.2|12969.2|12979.2|12969.2|12976.7|12966.7|127
1732566900000|2024-11-25 20:35:00|12980.2|12970.2|12978.2|12968.2|12980.2|12970.2|12976.2|12966.2|125
1732567200000|2024-11-25 20:40:00|12978.7|12968.7|12978.2|12968.2|12980.2|12970.2|12978.2|12968.2|32
1732567500000|2024-11-25 20:45:00|12978.7|12968.7|12978.7|12968.7|12980.2|12970.2|12978.2|12968.2|21
1732567800000|2024-11-25 20:50:00|12978.2|12968.2|12977.2|12967.2|12979.2|12969.2|12977.2|12967.2|36
1732568100000|2024-11-25 20:55:00|12977.7|12967.7|12967.2|12957.2|12978.2|12968.2|12967.2|12957.2|290
1732568400000|2024-11-25 21:00:00|12969.2|12959.2|12965.2|12955.2|12971.2|12961.2|12964.2|12954.2|148
1732568700000|2024-11-25 21:05:00|12965.7|12955.7|12967.2|12957.2|12968.2|12958.2|12964.2|12954.2|33
1732569000000|2024-11-25 21:10:00|12967.7|12957.7|12969.7|12959.7|12970.2|12960.2|12967.7|12957.7|29
1732569300000|2024-11-25 21:15:00|12977.1|12953.1|12980.6|12956.6|12981|12957|12976.3|12952.3|1
1732569600000|2024-11-25 21:20:00|12980.3|12956.3|12980.9|12956.9|12981.3|12957.3|12979.5|12955.5|0
1732569900000|2024-11-25 21:25:00|12981.1|12957.1|12982.8|12958.8|12984.3|12960.3|12980.2|12956.2|0
1732570200000|2024-11-25 21:30:00|12983.1|12959.1|12982.8|12958.8|12983.5|12959.5|12982.4|12958.4|0
1732570500000|2024-11-25 21:35:00|12982.4|12958.4|12980.9|12956.9|12982.4|12958.4|12980.5|12956.5|0
1732570800000|2024-11-25 21:40:00|12980.7|12956.7|12979|12955|12980.7|12956.7|12978.2|12954.2|0
1732571100000|2024-11-25 21:45:00|12979.1|12955.1|12979.3|12955.3|12980.1|12956.1|12978.2|12954.2|0
1732571400000|2024-11-25 21:50:00|12979.2|12955.2|12980.5|12956.5|12980.9|12956.9|12978.2|12954.2|0
1732571700000|2024-11-25 21:55:00|12980.8|12956.8|12979.2|12955.2|12980.9|12956.9|12979.1|12955.1|0
1732572000000|2024-11-25 22:00:00|12979.4|12955.4|12978.9|12954.9|12979.7|12955.7|12978.8|12954.8|0
1732572300000|2024-11-25 22:05:00|12978.8|12954.8|12978.8|12954.8|12978.8|12954.8|12978.3|12954.3|0
1732572600000|2024-11-25 22:10:00|12979.5|12955.5|12979|12955|12979.6|12955.6|12978.9|12954.9|0
1732572900000|2024-11-25 22:15:00|12978.9|12954.9|12978.1|12954.1|12978.9|12954.9|12978.1|12954.1|0
1732573200000|2024-11-25 22:20:00|12978.2|12954.2|12978.5|12954.5|12978.7|12954.7|12977.9|12953.9|0
1732573500000|2024-11-25 22:25:00|12978.6|12954.6|12977.9|12953.9|12978.6|12954.6|12977.6|12953.6|0
1732573800000|2024-11-25 22:30:00|12978|12954|12979.6|12955.6|12979.7|12955.7|12978|12954|0
1732574100000|2024-11-25 22:35:00|12979.7|12955.7|12979.4|12955.4|12979.8|12955.8|12979.4|12955.4|0
1732574400000|2024-11-25 22:40:00|12979.9|12955.9|12979.5|12955.5|12980|12956|12979.5|12955.5|0
1732574700000|2024-11-25 22:45:00|12979.6|12955.6|12981.4|12957.4|12981.6|12957.6|12979.6|12955.6|0
1732575300000|2024-11-25 22:55:00|12981.5|12957.5|12981.2|12957.2|12981.5|12957.5|12981|12957|0
1732575600000|2024-11-25 23:00:00|12982.5|12958.5|12989.2|12965.2|12989.4|12965.4|12979.9|12955.9|0
1732575900000|2024-11-25 23:05:00|12989.4|12965.4|12989.8|12965.8|12990.6|12966.6|12988.3|12964.3|0
1732576200000|2024-11-25 23:10:00|12989.9|12965.9|12992.2|12968.2|12992.3|12968.3|12989.9|12965.9|0
1732576500000|2024-11-25 23:15:00|12991.9|12967.9|12992.2|12968.2|12992.4|12968.4|12991.5|12967.5|0
1732576800000|2024-11-25 23:20:00|12992.4|12968.4|12991.1|12967.1|12992.6|12968.6|12990.3|12966.3|0
1732577100000|2024-11-25 23:25:00|12991.3|12967.3|12992.4|12968.4|12992.8|12968.8|12991.3|12967.3|0
1732577400000|2024-11-25 23:30:00|12992.5|12968.5|12991.3|12967.3|12992.6|12968.6|12991.2|12967.2|0
1732577700000|2024-11-25 23:35:00|12991.1|12967.1|12984.8|12960.8|12991.3|12967.3|12982|12958|0
1732578000000|2024-11-25 23:40:00|12984.5|12960.5|12938.4|12914.4|12986|12962|12902.3|12878.3|0
1732578300000|2024-11-25 23:45:00|12938.7|12914.7|12956.2|12932.2|12964.2|12940.2|12932.3|12908.3|0
1732578600000|2024-11-25 23:50:00|12956.4|12932.4|12916.7|12892.7|12956.4|12932.4|12913.9|12889.9|0
1732578900000|2024-11-25 23:55:00|12916.3|12892.3|12921.2|12897.2|12930|12906|12915.9|12891.9|0
1732579200000|2024-11-26 00:00:00|12920.9|12896.9|12896.9|12872.9|12933.3|12909.3|12860.3|12836.3|0
1732579500000|2024-11-26 00:05:00|12896.6|12872.6|12846.4|12822.4|12896.6|12872.6|12844.9|12820.9|0
1732579800000|2024-11-26 00:10:00|12845.4|12821.4|12873.9|12849.9|12877.7|12853.7|12844.6|12820.6|0
1732580100000|2024-11-26 00:15:00|12874|12850|12855.8|12831.8|12879.7|12855.7|12854.9|12830.9|0
1732580400000|2024-11-26 00:20:00|12855.6|12831.6|12870.1|12846.1|12870.5|12846.5|12855.5|12831.5|0
1732580700000|2024-11-26 00:25:00|12870.3|12846.3|12877.4|12853.4|12877.4|12853.4|12870.3|12846.3|0
1732581000000|2024-11-26 00:30:00|12876.7|12852.7|12875.4|12851.4|12877|12853|12874|12850|0
1732581300000|2024-11-26 00:35:00|12875.3|12851.3|12872.3|12848.3|12878|12854|12868.8|12844.8|0
1732581600000|2024-11-26 00:40:00|12872.6|12848.6|12880.2|12856.2|12880.2|12856.2|12868.7|12844.7|0
1732581900000|2024-11-26 00:45:00|12880.4|12856.4|12898.8|12874.8|12919.5|12895.5|12879.6|12855.6|0
1732582200000|2024-11-26 00:50:00|12898.9|12874.9|12895.4|12871.4|12904.2|12880.2|12894.1|12870.1|0
1732582500000|2024-11-26 00:55:00|12895.3|12871.3|12904.7|12880.7|12907.5|12883.5|12894.4|12870.4|0
1732582800000|2024-11-26 01:00:00|12904.9|12880.9|12898|12888|12936|12926|12884|12874|8534
1732583100000|2024-11-26 01:05:00|12898.5|12888.5|12901.5|12891.5|12914.5|12904.5|12889.5|12879.5|4554
1732583400000|2024-11-26 01:10:00|12909.5|12899.5|12899|12889|12917|12907|12895.5|12885.5|1651
1732583700000|2024-11-26 01:15:00|12898.5|12888.5|12895|12885|12905.5|12895.5|12863.5|12853.5|5353
1732584000000|2024-11-26 01:20:00|12896|12886|12896|12886|12905.5|12895.5|12876|12866|2817
1732584300000|2024-11-26 01:25:00|12895.5|12885.5|12927.5|12917.5|12937|12927|12895|12885|6359
1732584600000|2024-11-26 01:30:00|12926.5|12916.5|12972.5|12962.5|12972.5|12962.5|12918|12908|29290
1732584900000|2024-11-26 01:35:00|12971.5|12961.5|12932.5|12922.5|12972.5|12962.5|12926.5|12916.5|13067
1732585200000|2024-11-26 01:40:00|12933|12923|12953|12943|12962.5|12952.5|12930.5|12920.5|15523
1732585500000|2024-11-26 01:45:00|12951.5|12941.5|12972|12962|12979|12969|12947|12937|7017
1732585800000|2024-11-26 01:50:00|12967|12957|12975|12965|12991|12981|12965|12955|7583
1732586100000|2024-11-26 01:55:00|12976|12966|12999|12989|13005|12995|12974|12964|8468
1732586400000|2024-11-26 02:00:00|12997|12987|13084|13074|13086|13076|12994|12984|11005
1732586700000|2024-11-26 02:05:00|13082|13072|13070|13060|13102|13092|13065|13055|8092
1732587000000|2024-11-26 02:10:00|13068|13058|13058|13048|13072|13062|13054|13044|7605
1732587300000|2024-11-26 02:15:00|13057|13047|13056|13046|13074|13064|13040|13030|6641
1732587600000|2024-11-26 02:20:00|13058|13048|13060|13050|13086|13076|13056|13046|6317
1732587900000|2024-11-26 02:25:00|13062|13052|13065|13055|13087|13077|13062|13052|7355
1732588200000|2024-11-26 02:30:00|13066|13056|13049|13039|13071|13061|13047|13037|5542
1732588500000|2024-11-26 02:35:00|13050|13040|13044|13034|13059|13049|13043|13033|5144
1732588800000|2024-11-26 02:40:00|13043|13033|13049|13039|13050|13040|13030|13020|7067
1732589100000|2024-11-26 02:45:00|13048|13038|13042|13032|13055|13045|13038|13028|7045
1732589400000|2024-11-26 02:50:00|13040|13030|13047|13037|13050|13040|13036|13026|6008
1732589700000|2024-11-26 02:55:00|13046|13036|13013|13003|13046|13036|13011|13001|6562
1732590000000|2024-11-26 03:00:00|13014|13004|13021|13011|13028|13018|13014|13004|6652
1732590300000|2024-11-26 03:05:00|13023|13013|13030|13020|13031|13021|13018|13008|5383
1732590600000|2024-11-26 03:10:00|13029|13019|13038|13028|13040|13030|13020|13010|3681
1732590900000|2024-11-26 03:15:00|13037|13027|13051|13041|13052|13042|13030|13020|4637
1732591200000|2024-11-26 03:20:00|13052|13042|13081|13071|13085|13075|13052|13042|6567
1732591500000|2024-11-26 03:25:00|13080|13070|13064|13054|13099|13089|13062|13052|6073
1732591800000|2024-11-26 03:30:00|13063|13053|13048|13038|13063|13053|13044|13034|3775
1732592100000|2024-11-26 03:35:00|13049|13039|13039|13029|13051|13041|13038|13028|3050
1732592400000|2024-11-26 03:40:00|13040|13030|13043|13033|13044|13034|13037|13027|2320
1732592700000|2024-11-26 03:45:00|13044|13034|13040|13030|13044|13034|13038|13028|2591
1732593000000|2024-11-26 03:50:00|13042|13032|13040|13030|13047|13037|13038|13028|3582
1732593300000|2024-11-26 03:55:00|13039|13029|13050|13040|13050|13040|13039|13029|1544
1732593600000|2024-11-26 04:00:00|13049|13039|13055|13045|13060|13050|13049|13039|1784
1732593900000|2024-11-26 04:05:00|13056|13046|13048|13038|13056|13046|13048|13038|1369
1732594200000|2024-11-26 04:10:00|13047|13037|13044|13034|13048|13038|13044|13034|2819
1732594500000|2024-11-26 04:15:00|13043|13033|13043|13033|13045|13035|13042|13032|1596
1732594800000|2024-11-26 04:20:00|13042|13032|13045|13035|13047|13037|13042|13032|1501
1732595100000|2024-11-26 04:25:00|13046|13036|13042|13032|13047|13037|13041|13031|2689
1732595400000|2024-11-26 04:30:00|13043|13033|13040|13030|13044|13034|13038|13028|1574
1732595700000|2024-11-26 04:35:00|13041|13031|13040|13030|13041|13031|13038|13028|1434
1732596000000|2024-11-26 04:40:00|13039|13029|13037|13027|13040|13030|13037|13027|1692
1732596300000|2024-11-26 04:45:00|13038|13028|13038|13028|13039|13029|13034|13024|2043
1732596600000|2024-11-26 04:50:00|13039|13029|13038|13028|13041|13031|13036|13026|1833
1732596900000|2024-11-26 04:55:00|13037|13027|13037|13027|13041|13031|13035|13025|2598
1732597200000|2024-11-26 05:00:00|13036|13026|13029|13019|13043|13033|13018|13008|12546
1732597500000|2024-11-26 05:05:00|13030|13020|13050|13040|13057|13047|13019|13009|6934
1732597800000|2024-11-26 05:10:00|13049|13039|13035|13025|13050|13040|13032|13022|6388
1732598100000|2024-11-26 05:15:00|13034|13024|13035|13025|13038|13028|13025|13015|5222
1732598400000|2024-11-26 05:20:00|13034|13024|13047|13037|13047|13037|13029|13019|4859
1732598700000|2024-11-26 05:25:00|13046|13036|13041|13031|13050|13040|13034|13024|4637
1732599000000|2024-11-26 05:30:00|13040|13030|13052|13042|13070|13060|13037|13027|6642
1732599300000|2024-11-26 05:35:00|13053|13043|13054|13044|13060|13050|13046|13036|4164
1732599600000|2024-11-26 05:40:00|13055|13045|13037|13027|13063|13053|13033|13023|4538
1732599900000|2024-11-26 05:45:00|13036|13026|13019|13009|13042|13032|13015|13005|5451
1732600200000|2024-11-26 05:50:00|13018|13008|13016|13006|13029|13019|13010|13000|7182
1732600500000|2024-11-26 05:55:00|13015|13005|13023|13013|13026|13016|13007|12997|6122
1732600800000|2024-11-26 06:00:00|13021|13011|13026|13016|13030|13020|13006|12996|6712
1732601100000|2024-11-26 06:05:00|13027|13017|13038|13028|13044|13034|13025|13015|5395
1732601400000|2024-11-26 06:10:00|13039|13029|13063|13053|13069|13059|13031|13021|7027
1732601700000|2024-11-26 06:15:00|13062|13052|13047|13037|13066|13056|13044|13034|4478
1732602000000|2024-11-26 06:20:00|13046|13036|13059|13049|13069|13059|13041|13031|5789
1732602300000|2024-11-26 06:25:00|13058|13048|13044|13034|13062|13052|13043|13033|4490
1732602600000|2024-11-26 06:30:00|13045|13035|13023|13013|13060|13050|13023|13013|6205
1732602900000|2024-11-26 06:35:00|13025|13015|13033|13023|13035|13025|13015|13005|7211
1732603200000|2024-11-26 06:40:00|13034|13024|13029|13019|13054|13044|13027|13017|6796
1732603500000|2024-11-26 06:45:00|13030|13020|13020|13010|13032|13022|13014|13004|6388
1732603800000|2024-11-26 06:50:00|13019|13009|13021|13011|13030|13020|13016|13006|6705
1732604100000|2024-11-26 06:55:00|13020|13010|13024|13014|13026|13016|13018|13008|7493
1732604400000|2024-11-26 07:00:00|13023|13013|13018|13008|13024|13014|13016|13006|2313
1732604700000|2024-11-26 07:05:00|13019|13009|13023|13013|13027|13017|13018|13008|2035
1732605000000|2024-11-26 07:10:00|13024|13014|13024|13014|13027|13017|13020|13010|954
1732605300000|2024-11-26 07:15:00|13025|13015|13022|13012|13029|13019|13022|13012|1005
1732605600000|2024-11-26 07:20:00|13021|13011|13022|13012|13023|13013|13018|13008|937
1732605900000|2024-11-26 07:25:00|13021|13011|13015|13005|13021|13011|13015|13005|777
1732606200000|2024-11-26 07:30:00|13016|13006|13017|13007|13018|13008|13015|13005|932
1732606500000|2024-11-26 07:35:00|13016|13006|13013|13003|13016|13006|13010|13000|1250
1732606800000|2024-11-26 07:40:00|13014|13004|13008|12998|13018|13008|13008|12998|1290
1732607100000|2024-11-26 07:45:00|13009|12999|13011|13001|13014|13004|13005|12995|7289
1732607400000|2024-11-26 07:50:00|13012|13002|13011|13001|13017|13007|13010|13000|1555
1732607700000|2024-11-26 07:55:00|13012|13002|13012|13002|13015|13005|13008|12998|2936
1732608000000|2024-11-26 08:00:00|13013|13001|13018|13007|13018|13007|13008|12996|2012
1732608300000|2024-11-26 08:05:00|13017|13006|13015|13004|13022|13011|13010|12998|1630
1732608600000|2024-11-26 08:10:00|13014|13003|13012|13001|13016|13005|13011|13000|1208
1732608900000|2024-11-26 08:15:00|13013|13000|13018|13007|13021|13009|13010|12999|1512
1732609200000|2024-11-26 08:20:00|13019|13008|13012|13001|13020|13009|13012|13000|1780
1732609500000|2024-11-26 08:25:00|13013|13002|13020|13007|13020|13008|13012|13001|1511
1732609800000|2024-11-26 08:30:00|13023.3|12999.3|13019.3|12995.3|13023.3|12999.3|13015.8|12991.8|0
1732610100000|2024-11-26 08:35:00|13019.7|12995.7|13018.5|12994.5|13021.1|12997.1|13013.4|12989.4|125
1732610400000|2024-11-26 08:40:00|13018.3|12994.3|13020|12996|13020|12996|13016.2|12992.2|0
1732610700000|2024-11-26 08:45:00|13019.8|12995.8|13025.1|13001.1|13025.9|13001.9|13018.8|12994.8|0
1732611000000|2024-11-26 08:50:00|13024.9|13000.9|13024|13000|13027.4|13003.4|13023.3|12999.3|0
1732611300000|2024-11-26 08:55:00|13023.8|12999.8|13021.7|12997.7|13024.7|13000.7|13019.4|12995.4|0
1732611600000|2024-11-26 09:00:00|13021.5|12997.5|13016|13005|13032|13010|13004|12991|2205
1732611900000|2024-11-26 09:05:00|13015|13004|13017|13004|13019|13007|13015|13003|48
1732612200000|2024-11-26 09:10:00|13018|13005|13019|13007|13020|13008|13018|13005|51
1732612500000|2024-11-26 09:15:00|13020|13008|13041|13030|13043|13031|13020|13008|914
1732612800000|2024-11-26 09:20:00|13042|13029|13031|13019|13043|13031|13028|13017|891
1732613100000|2024-11-26 09:25:00|13030|13018|13033|13021|13034|13023|13027|13016|149
1732613400000|2024-11-26 09:30:00|13032|13020|13026|13014|13032|13020|13023|13012|262
1732613700000|2024-11-26 09:35:00|13025|13013|13030|13019|13031|13019|13025|13013|205
1732614000000|2024-11-26 09:40:00|13031|13018|13031|13020|13033|13021|13029|13018|176
1732614300000|2024-11-26 09:45:00|13030|13019|13027|13015|13031|13020|13024|13013|290
1732614600000|2024-11-26 09:50:00|13028|13016|13027|13015|13030|13018|13024|13013|658
1732614900000|2024-11-26 09:55:00|13026|13016|13029|13017|13032|13020|13026|13016|405
1732615200000|2024-11-26 10:00:00|13030|13018|13035|13024|13041|13029|13029|13018|638
1732615500000|2024-11-26 10:05:00|13034|13023|13035|13023|13037|13025|13033|13021|150
1732615800000|2024-11-26 10:10:00|13036|13024|13039|13028|13040|13029|13035|13024|421
1732616100000|2024-11-26 10:15:00|13040|13029|13038|13027|13040|13029|13037|13026|156
1732616400000|2024-11-26 10:20:00|13037|13026|13040|13029|13045|13034|13036|13025|179
1732616700000|2024-11-26 10:25:00|13041|13030|13035|13024|13043|13031|13035|13024|153
1732617000000|2024-11-26 10:30:00|13036|13025|13037|13025|13038|13027|13033|13022|144
1732617300000|2024-11-26 10:35:00|13038|13026|13041|13030|13045|13034|13037|13026|223
1732617600000|2024-11-26 10:40:00|13040|13029|13045|13034|13045|13034|13040|13029|125
1732617900000|2024-11-26 10:45:00|13044|13033|13047|13036|13047|13036|13044|13033|67
1732618200000|2024-11-26 10:50:00|13046|13035|13046|13035|13046|13035|13043|13032|173
1732618500000|2024-11-26 10:55:00|13047|13036|13045|13034|13049|13037|13045|13034|88
1732618800000|2024-11-26 11:00:00|13044|13033|13044|13033|13044|13033|13042|13031|76
1732619100000|2024-11-26 11:05:00|13043|13032|13047|13036|13049|13038|13042|13031|180
1732619400000|2024-11-26 11:10:00|13048|13035|13042|13031|13048|13037|13041|13030|180
1732619700000|2024-11-26 11:15:00|13041|13030|13038|13027|13041|13030|13037|13026|77
1732620000000|2024-11-26 11:20:00|13037|13026|13031|13020|13037|13026|13030|13019|273
1732620300000|2024-11-26 11:25:00|13030|13019|13028|13017|13032|13021|13028|13017|329
1732620600000|2024-11-26 11:30:00|13029|13018|13030|13019|13031|13020|13026|13015|402
1732620900000|2024-11-26 11:35:00|13031|13020|13031|13020|13034|13023|13029|13018|141
1732621200000|2024-11-26 11:40:00|13032|13021|13036|13025|13037|13026|13032|13021|178
1732621500000|2024-11-26 11:45:00|13037|13024|13033|13022|13037|13025|13033|13022|273
1732621800000|2024-11-26 11:50:00|13034|13023|13034|13023|13036|13025|13032|13021|140
1732622100000|2024-11-26 11:55:00|13033|13022|13034|13022|13034|13023|13030|13019|307
1732622400000|2024-11-26 12:00:00|13033|13021|13030|13019|13033|13022|13029|13018|307
1732622700000|2024-11-26 12:05:00|13031|13020|13032|13021|13034|13023|13030|13019|244
1732623000000|2024-11-26 12:10:00|13033|13022|13040|13029|13041|13030|13032|13021|315
1732623300000|2024-11-26 12:15:00|13039|13028|13041|13030|13051|13040|13037|13026|770
1732623600000|2024-11-26 12:20:00|13040|13029|13039|13027|13043|13032|13035|13024|294
1732623900000|2024-11-26 12:25:00|13038|13026|13033|13022|13042|13031|13032|13021|477
1732624200000|2024-11-26 12:30:00|13034|13023|13044|13033|13044|13033|13034|13023|440
1732624500000|2024-11-26 12:35:00|13043|13032|13043|13032|13048|13036|13041|13030|269
1732624800000|2024-11-26 12:40:00|13044|13033|13042|13030|13045|13034|13039|13028|149
1732625100000|2024-11-26 12:45:00|13041|13029|13041|13029|13043|13031|13040|13029|117
1732625400000|2024-11-26 12:50:00|13042|13030|13043|13032|13044|13033|13041|13030|567
1732625700000|2024-11-26 12:55:00|13042|13031|13048|13037|13049|13038|13042|13031|42
1732626000000|2024-11-26 13:00:00|13049|13038|13051|13040|13054|13043|13045|13034|191
1732626300000|2024-11-26 13:05:00|13050|13039|13048|13037|13050|13039|13045|13034|40
1732626600000|2024-11-26 13:10:00|13047|13036|13044|13032|13047|13036|13043|13032|293
1732626900000|2024-11-26 13:15:00|13045|13033|13042|13031|13046|13035|13041|13030|55
1732627200000|2024-11-26 13:20:00|13043|13030|13037|13025|13043|13031|13036|13025|56
1732627500000|2024-11-26 13:25:00|13038|13026|13036|13025|13041|13029|13036|13025|93
1732627800000|2024-11-26 13:30:00|13037|13026|13038|13026|13039|13028|13035|13024|88
1732628100000|2024-11-26 13:35:00|13037|13025|13041|13030|13043|13032|13035|13024|236
1732628400000|2024-11-26 13:40:00|13042|13031|13045|13033|13046|13035|13040|13029|118
1732628700000|2024-11-26 13:45:00|13044|13034|13039|13027|13045|13034|13037|13026|90
1732629000000|2024-11-26 13:50:00|13038|13028|13038|13027|13040|13029|13036|13025|114
1732629300000|2024-11-26 13:55:00|13039|13028|13038|13027|13040|13029|13034|13023|482
1732629600000|2024-11-26 14:00:00|13039|13028|13034|13023|13039|13028|13032|13020|113
1732629900000|2024-11-26 14:05:00|13035|13022|13035|13023|13036|13025|13033|13022|77
1732630200000|2024-11-26 14:10:00|13034|13024|13032|13021|13035|13024|13032|13021|125
1732630500000|2024-11-26 14:15:00|13033|13022|13037|13026|13037|13026|13031|13020|106
1732630800000|2024-11-26 14:20:00|13036|13025|13038|13027|13038|13027|13035|13023|106
1732631100000|2024-11-26 14:25:00|13037|13026|13040|13029|13046|13034|13037|13026|322
1732631400000|2024-11-26 14:30:00|13041|13032|13035|13024|13050|13039|13032|13020|2099
1732631700000|2024-11-26 14:35:00|13034|13023|13027|13016|13039|13028|13027|13016|943
1732632000000|2024-11-26 14:40:00|13028|13017|13029|13018|13031|13020|13024|13013|588
1732632300000|2024-11-26 14:45:00|13028|13017|13029|13018|13031|13020|13026|13015|479
1732632600000|2024-11-26 14:50:00|13030|13019|13020|13009|13032|13021|13020|13009|554
1732632900000|2024-11-26 14:55:00|13019|13008|13021|13009|13022|13010|13012|13001|1201
1732633200000|2024-11-26 15:00:00|13020|13010|13014|13003|13024|13013|13013|13002|387
1732633500000|2024-11-26 15:05:00|13015|13004|13006|12995|13016|13005|13006|12995|586
1732633800000|2024-11-26 15:10:00|13005|12994|13007|12996|13008|12996|13004|12993|222
1732634100000|2024-11-26 15:15:00|13006|12995|13002|12991|13008|12997|13002|12991|246
1732634400000|2024-11-26 15:20:00|13003|12992|13002|12991|13008|12997|12995|12984|854
1732634700000|2024-11-26 15:25:00|13001|12990|12997|12986|13006|12995|12997|12986|546
1732635000000|2024-11-26 15:30:00|12998|12985|12997|12986|12999|12988|12992|12981|830
1732635300000|2024-11-26 15:35:00|12998|12987|13002|12991|13005|12994|12997|12986|633
1732635600000|2024-11-26 15:40:00|13003|12992|13006|12995|13008|12997|13002|12991|460
1732635900000|2024-11-26 15:45:00|13005|12994|13009|12998|13011|13000|13005|12994|506
1732636200000|2024-11-26 15:50:00|13008|12997|13002|12991|13011|13000|13002|12991|174
1732636500000|2024-11-26 15:55:00|13001|12990|13004|12993|13004|12993|13001|12990|214
1732636800000|2024-11-26 16:00:00|13005|12994|13005|12994|13007|12996|13005|12994|570
1732637100000|2024-11-26 16:05:00|13006|12995|13000|12989|13006|12995|12998|12987|155
1732637400000|2024-11-26 16:10:00|13001|12990|12996|12985|13002|12990|12994|12983|941
1732637700000|2024-11-26 16:15:00|12997|12986|13002|12991|13002|12991|12997|12986|372
1732638000000|2024-11-26 16:20:00|13001|12990|13003|12992|13005|12994|13000|12989|205
1732638300000|2024-11-26 16:25:00|13004|12991|13007|12996|13008|12997|13001|12990|266
1732638600000|2024-11-26 16:30:00|13008|12997|13015|13004|13016|13005|13008|12996|256
1732638900000|2024-11-26 16:35:00|13014|13003|13014|13003|13016|13005|13013|13002|175
1732639200000|2024-11-26 16:40:00|13013|13002|13012|13000|13014|13003|13010|12999|117
1732639500000|2024-11-26 16:45:00|13011|13001|13013|13002|13015|13004|13011|13000|215
1732639800000|2024-11-26 16:50:00|13014|13003|13015|13004|13016|13005|13010|12999|328
1732640100000|2024-11-26 16:55:00|13016|13003|13013|13002|13018|13006|13013|13002|427
1732640400000|2024-11-26 17:00:00|13014|13003|13011|13000|13015|13004|13011|13000|139
1732640700000|2024-11-26 17:05:00|13012|12999|13011|13000|13015|13004|13010|12999|548
1732641000000|2024-11-26 17:10:00|13012|13001|13011|13000|13014|13002|13010|12999|175
1732641300000|2024-11-26 17:15:00|13010|12999|13010|12999|13012|13001|13007|12995|271
1732641600000|2024-11-26 17:20:00|13011|13000|13011|13000|13012|13001|13010|12999|85
1732641900000|2024-11-26 17:25:00|13010|12999|13015|13004|13017|13006|13010|12999|232
1732642200000|2024-11-26 17:30:00|13016|13005|13019|13008|13020|13009|13015|13003|223
1732642500000|2024-11-26 17:35:00|13020|13009|13020|13009|13020|13009|13018|13007|105
1732642800000|2024-11-26 17:40:00|13021|13008|13026|13015|13026|13015|13021|13008|209
1732643100000|2024-11-26 17:45:00|13027|13014|13027|13016|13028|13017|13024|13013|172
1732643400000|2024-11-26 17:50:00|13028|13017|13029|13018|13030|13019|13027|13017|126
1732643700000|2024-11-26 17:55:00|13028|13017|13025|13014|13028|13017|13025|13014|191
1732644000000|2024-11-26 18:00:00|13026|13015|13021|13010|13026|13015|13021|13010|133
1732644300000|2024-11-26 18:05:00|13022|13011|13015|13004|13024|13012|13014|13003|256
1732644600000|2024-11-26 18:10:00|13016|13003|13011|13000|13016|13005|13011|12999|198
1732644900000|2024-11-26 18:15:00|13010|12999|13012|13001|13014|13003|13010|12999|29
1732645200000|2024-11-26 18:20:00|13013|13000|13014|13003|13015|13004|13012|13000|90
1732645500000|2024-11-26 18:25:00|13015|13004|13013|13002|13017|13006|13013|13002|126
1732645800000|2024-11-26 18:30:00|13014|13003|13014|13003|13015|13004|13011|13000|284
1732646100000|2024-11-26 18:35:00|13013|13002|13012|13001|13014|13003|13010|12999|173
1732646400000|2024-11-26 18:40:00|13013|13002|13015|13004|13015|13004|13012|13000|88
1732646700000|2024-11-26 18:45:00|13016|13005|13018|13007|13019|13007|13015|13004|86
1732647000000|2024-11-26 18:50:00|13019|13008|13014|13003|13019|13008|13013|13002|83
1732647300000|2024-11-26 18:55:00|13013|13002|13016|12999|13016|13005|13013|12999|53
1732647600000|2024-11-26 19:00:00|13015|13000|13012|13001|13015|13004|13012|13000|74
1732647900000|2024-11-26 19:05:00|13013|13002|13012|13001|13013|13002|13011|13000|33
1732648200000|2024-11-26 19:10:00|13013|13002|13015|13004|13017|13005|13012|13001|36
1732648500000|2024-11-26 19:15:00|13013|13003|13013|13002|13013|13003|13013|13002|16
1732648800000|2024-11-26 19:20:00|13014|13003|13013|13002|13015|13004|13013|13002|73
1732649100000|2024-11-26 19:25:00|13011|13001|13013|13002|13014|13003|13011|13000|70
1732649400000|2024-11-26 19:30:00|13012|13001|13015|13004|13015|13004|13010|12999|195
1732649700000|2024-11-26 19:35:00|13014|13003|13017|13006|13018|13006|13014|13003|88
1732650000000|2024-11-26 19:40:00|13018|13007|13017.5|13007.5|13018|13007.5|13017|13007|25
1732650300000|2024-11-26 19:45:00|13015.5|13005.5|13013|13003|13015.5|13005.5|13011|13001|139
1732650600000|2024-11-26 19:50:00|13013.5|13003.5|13015.5|13005.5|13018.5|13008.5|13012.5|13002.5|303
1732650900000|2024-11-26 19:55:00|13015|13005|13014.5|13004.5|13015.5|13005.5|13013.5|13003.5|48
1732651200000|2024-11-26 20:00:00|13015.5|13005.5|13013.5|13003.5|13019|13009|13012.5|13002.5|245
1732651500000|2024-11-26 20:05:00|13012.5|13002.5|13013.5|13003.5|13016.5|13006.5|13011.5|13001.5|106
1732651800000|2024-11-26 20:10:00|13014.5|13004.5|13011.5|13001.5|13015|13005|13011.5|13001.5|1085
1732652100000|2024-11-26 20:15:00|13010|13000|13013.5|13003.5|13013.5|13003.5|13008.5|12998.5|397
1732652400000|2024-11-26 20:20:00|13013|13003|13009.5|12999.5|13013|13003|13008.5|12998.5|44
1732652700000|2024-11-26 20:25:00|13007|12997|13008.5|12998.5|13008.5|12998.5|13006.5|12996.5|60
1732653000000|2024-11-26 20:30:00|13009|12999|13011|13001|13011.5|13001.5|13008.5|12998.5|472
1732653300000|2024-11-26 20:35:00|13009.5|12999.5|13006.5|12996.5|13009.5|12999.5|13004.5|12994.5|292
1732653600000|2024-11-26 20:40:00|13005.5|12995.5|13007|12997|13010.5|13000.5|13005.5|12995.5|401
1732653900000|2024-11-26 20:45:00|13006.5|12996.5|13005.5|12995.5|13006.5|12996.5|13005.5|12995.5|62
1732654200000|2024-11-26 20:50:00|13006|12996|13006.5|12996.5|13007.5|12997.5|13005.5|12995.5|104
1732654500000|2024-11-26 20:55:00|13007|12997|13007.5|12997.5|13007.5|12997.5|12994.5|12984.5|565
1732654800000|2024-11-26 21:00:00|13008|12998|13005.5|12995.5|13008.5|12998.5|13005.5|12995.5|45
1732655100000|2024-11-26 21:05:00|13004.5|12994.5|13005.5|12995.5|13005.5|12995.5|13004.5|12994.5|18
1732655400000|2024-11-26 21:10:00|13006|12996|13005.5|12995.5|13006|12996|13005|12995|15
1732655700000|2024-11-26 21:15:00|13012.9|12988.9|13012.5|12988.5|13013.3|12989.3|13010.2|12986.2|0
1732656000000|2024-11-26 21:20:00|13012.7|12988.7|13013.6|12989.6|13014.2|12990.2|13012.5|12988.5|0
1732656300000|2024-11-26 21:25:00|13013.8|12989.8|13013.6|12989.6|13014.4|12990.4|13013.3|12989.3|0
1732656600000|2024-11-26 21:30:00|13013.3|12989.3|13012.9|12988.9|13013.3|12989.3|13011.7|12987.7|0
1732656900000|2024-11-26 21:35:00|13013.2|12989.2|13013.3|12989.3|13013.6|12989.6|13012.5|12988.5|0
1732657200000|2024-11-26 21:40:00|13013.4|12989.4|13014|12990|13014|12990|13012.7|12988.7|0
1732657500000|2024-11-26 21:45:00|13013.7|12989.7|13013.7|12989.7|13014.8|12990.8|13013.5|12989.5|0
1732657800000|2024-11-26 21:50:00|13013.5|12989.5|13014.8|12990.8|13014.8|12990.8|13013.3|12989.3|0
1732658100000|2024-11-26 21:55:00|13015.1|12991.1|13013.2|12989.2|13015.7|12991.7|13013.2|12989.2|0
1732658400000|2024-11-26 22:00:00|13013.5|12989.5|13013.6|12989.6|13013.8|12989.8|13013.3|12989.3|0
1732658700000|2024-11-26 22:05:00|13013.3|12989.3|13012.1|12988.1|13013.9|12989.9|13011.4|12987.4|0
1732659000000|2024-11-26 22:10:00|13012|12988|13012.2|12988.2|13012.8|12988.8|13012|12988|0
1732659300000|2024-11-26 22:15:00|13012.3|12988.3|13013|12989|13013|12989|13012|12988|0
1732659600000|2024-11-26 22:20:00|13013.3|12989.3|13012.3|12988.3|13013.3|12989.3|13011.8|12987.8|0
1732659900000|2024-11-26 22:25:00|13012.6|12988.6|13011.4|12987.4|13012.9|12988.9|13011.3|12987.3|0
1732660200000|2024-11-26 22:30:00|13011.5|12987.5|13012.7|12988.7|13012.8|12988.8|13011.5|12987.5|0
1732660500000|2024-11-26 22:35:00|13012.4|12988.4|13012|12988|13012.4|12988.4|13011.5|12987.5|0
1732660800000|2024-11-26 22:40:00|13012.1|12988.1|13011.8|12987.8|13012.9|12988.9|13011.8|12987.8|0
1732661100000|2024-11-26 22:45:00|13011.7|12987.7|13012.1|12988.1|13012.9|12988.9|13011.7|12987.7|0
1732661400000|2024-11-26 22:50:00|13012.2|12988.2|13012.4|12988.4|13012.5|12988.5|13012.2|12988.2|0
1732661700000|2024-11-26 22:55:00|13012.5|12988.5|13012.5|12988.5|13012.9|12988.9|13012.2|12988.2|0
1732662000000|2024-11-26 23:00:00|13012.6|12988.6|13011.9|12987.9|13013|12989|13006|12982|0
1732662300000|2024-11-26 23:05:00|13012.1|12988.1|13015|12991|13015.1|12991.1|13011.3|12987.3|0
1732662600000|2024-11-26 23:10:00|13015.1|12991.1|13016|12992|13016.9|12992.9|13015.1|12991.1|0
1732662900000|2024-11-26 23:15:00|13015.7|12991.7|13013.5|12989.5|13016|12992|13013.1|12989.1|0
1732663200000|2024-11-26 23:20:00|13013.3|12989.3|13012.3|12988.3|13013.9|12989.9|13011.8|12987.8|0
1732663500000|2024-11-26 23:25:00|13012|12988|13011.1|12987.1|13013.7|12989.7|13010.7|12986.7|0
1732663800000|2024-11-26 23:30:00|13011.2|12987.2|13015.3|12991.3|13015.3|12991.3|13011.1|12987.1|0
1732664100000|2024-11-26 23:35:00|13014.9|12990.9|13013.4|12989.4|13015.4|12991.4|13013|12989|0
1732664400000|2024-11-26 23:40:00|13013.1|12989.1|13013.4|12989.4|13013.8|12989.8|13012.5|12988.5|0
1732664700000|2024-11-26 23:45:00|13013.8|12989.8|13013.8|12989.8|13014.6|12990.6|13013.4|12989.4|0
1732665000000|2024-11-26 23:50:00|13014|12990|13013.3|12989.3|13014.1|12990.1|13013.2|12989.2|0
1732665300000|2024-11-26 23:55:00|13013.5|12989.5|13013.3|12989.3|13014.1|12990.1|13012.9|12988.9|0
1732665600000|2024-11-27 00:00:00|13013.5|12989.5|13011|12987|13014.3|12990.3|13010.7|12986.7|0
1732665900000|2024-11-27 00:05:00|13010.7|12986.7|13012.5|12988.5|13014|12990|13010.7|12986.7|0
1732666200000|2024-11-27 00:10:00|13012.3|12988.3|13012.5|12988.5|13012.5|12988.5|13011.7|12987.7|0
1732666500000|2024-11-27 00:15:00|13012.6|12988.6|13014|12990|13014.3|12990.3|13012.5|12988.5|0
1732666800000|2024-11-27 00:20:00|13013.6|12989.6|13013.1|12989.1|13014|12990|13012.8|12988.8|0
1732667100000|2024-11-27 00:25:00|13012.9|12988.9|13011.7|12987.7|13012.9|12988.9|13010.7|12986.7|0
1732667400000|2024-11-27 00:30:00|13012|12988|13012.4|12988.4|13013.3|12989.3|13011.2|12987.2|0
1732667700000|2024-11-27 00:35:00|13012.3|12988.3|13013.4|12989.4|13013.4|12989.4|13011.4|12987.4|0
1732668000000|2024-11-27 00:40:00|13013.3|12989.3|13012.4|12988.4|13013.4|12989.4|13012.1|12988.1|0
1732668300000|2024-11-27 00:45:00|13012.2|12988.2|13012.6|12988.6|13013.1|12989.1|13010.9|12986.9|0
1732668600000|2024-11-27 00:50:00|13012.8|12988.8|13015.5|12991.5|13015.5|12991.5|13012.8|12988.8|0
1732668900000|2024-11-27 00:55:00|13015.9|12991.9|13015.7|12991.7|13016.9|12992.9|13015.3|12991.3|0
1732669200000|2024-11-27 01:00:00|13016|13006|13025.5|13015.5|13032.5|13022.5|13008.5|12998.5|1063
1732669500000|2024-11-27 01:05:00|13026|13016|13020.5|13010.5|13028.5|13018.5|13020|13010|2042
1732669800000|2024-11-27 01:10:00|13019.5|13009.5|13028.5|13018.5|13030.5|13020.5|13017|13007|1873
1732670100000|2024-11-27 01:15:00|13028|13018|13025.5|13015.5|13029.5|13019.5|13020|13010|5165
1732670400000|2024-11-27 01:20:00|13025|13015|13020.5|13010.5|13032.5|13022.5|13018.5|13008.5|4547
1732670700000|2024-11-27 01:25:00|13021|13011|13013.5|13003.5|13021|13011|13012|13002|3384
1732671000000|2024-11-27 01:30:00|13014|13004|13041|13031|13043|13033|13009|12999|10877
1732671300000|2024-11-27 01:35:00|13039|13029|13034|13024|13064|13054|13013.5|13003.5|13273
1732671600000|2024-11-27 01:40:00|13036|13026|13034|13024|13041|13031|13021|13011|10759
1732671900000|2024-11-27 01:45:00|13035|13025|13006|12996|13037|13027|12990|12980|6498
1732672200000|2024-11-27 01:50:00|13002|12992|13013|13003|13019|13009|12997|12987|3085
1732672500000|2024-11-27 01:55:00|13015|13005|12998|12988|13031|13021|12998|12988|5496
1732672800000|2024-11-27 02:00:00|13000|12990|13001|12991|13005|12995|12977|12967|4810
1732673100000|2024-11-27 02:05:00|13002|12992|12990|12980|13004|12994|12975|12965|3162
1732673400000|2024-11-27 02:10:00|12991|12981|13027|13017|13036|13026|12988|12978|2912
1732673700000|2024-11-27 02:15:00|13026|13016|13038|13028|13055|13045|13025|13015|3665
1732674000000|2024-11-27 02:20:00|13039|13029|13042|13032|13047|13037|13034|13024|3064
1732674300000|2024-11-27 02:25:00|13044|13034|13087|13077|13094|13084|13043|13033|4732
1732674600000|2024-11-27 02:30:00|13090|13080|13072|13062|13108|13098|13070|13060|4194
1732674900000|2024-11-27 02:35:00|13070|13060|13073|13063|13082|13072|13062|13052|2273
1732675200000|2024-11-27 02:40:00|13075|13065|13116|13106|13116|13106|13075|13065|3697
1732675500000|2024-11-27 02:45:00|13117|13107|13127|13117|13139|13129|13097|13087|4708
1732675800000|2024-11-27 02:50:00|13128|13118|13162|13152|13163|13153|13120|13110|4615
1732676100000|2024-11-27 02:55:00|13163|13153|13139|13129|13182|13172|13135|13125|11088
1732676400000|2024-11-27 03:00:00|13140|13130|13140|13130|13150|13140|13123|13113|4440
1732676700000|2024-11-27 03:05:00|13141|13131|13117|13107|13162|13152|13111|13101|9682
1732677000000|2024-11-27 03:10:00|13118|13108|13106|13096|13124|13114|13106|13096|4581
1732677300000|2024-11-27 03:15:00|13105|13095|13089|13079|13120|13110|13089|13079|4964
1732677600000|2024-11-27 03:20:00|13090|13080|13104|13094|13114|13104|13086|13076|3212
1732677900000|2024-11-27 03:25:00|13105|13095|13132|13122|13132|13122|13105|13095|3619
1732678200000|2024-11-27 03:30:00|13131|13121|13132|13122|13136|13126|13126|13116|2248
1732678500000|2024-11-27 03:35:00|13133|13123|13116|13106|13136|13126|13116|13106|2170
1732678800000|2024-11-27 03:40:00|13115|13105|13120|13110|13121|13111|13112|13102|1493
1732679100000|2024-11-27 03:45:00|13122|13112|13124|13114|13128|13118|13121|13111|3830
1732679400000|2024-11-27 03:50:00|13122|13112|13114|13104|13123|13113|13112|13102|2366
1732679700000|2024-11-27 03:55:00|13115|13105|13121|13111|13122|13112|13114|13104|1332
1732680000000|2024-11-27 04:00:00|13122|13112|13122|13112|13122|13112|13119|13109|858
1732680300000|2024-11-27 04:05:00|13121|13111|13121|13111|13124|13114|13118|13108|1940
1732680600000|2024-11-27 04:10:00|13122|13112|13122|13112|13124|13114|13118|13108|1241
1732680900000|2024-11-27 04:15:00|13121|13111|13122|13112|13124|13114|13121|13111|1345
1732681200000|2024-11-27 04:20:00|13123|13113|13124|13114|13124|13114|13122|13112|1355
1732681500000|2024-11-27 04:25:00|13123|13113|13126|13116|13127|13117|13117|13107|1570
1732681800000|2024-11-27 04:30:00|13127|13117|13120|13110|13129|13119|13118|13108|2372
1732682100000|2024-11-27 04:35:00|13119|13109|13118|13108|13119|13109|13116|13106|1359
1732682400000|2024-11-27 04:40:00|13119|13109|13120|13110|13123|13113|13118|13108|1191
1732682700000|2024-11-27 04:45:00|13121|13111|13118|13108|13123|13113|13118|13108|1427
1732683000000|2024-11-27 04:50:00|13117|13107|13118|13108|13120|13110|13115|13105|2348
1732683300000|2024-11-27 04:55:00|13117|13107|13120|13110|13122|13112|13115|13105|1514
1732683600000|2024-11-27 05:00:00|13119|13109|13123|13113|13130|13120|13108|13098|5077
1732683900000|2024-11-27 05:05:00|13124|13114|13143|13133|13143|13133|13119|13109|3428
1732684200000|2024-11-27 05:10:00|13144|13134|13122.5|13112.5|13147|13137|13121|13111|3753
1732684500000|2024-11-27 05:15:00|13122.8|13112.8|13118.2|13108.2|13127.5|13117.5|13109.2|13099.2|3127
1732684800000|2024-11-27 05:20:00|13119.2|13109.2|13115.2|13105.2|13123.2|13113.2|13110.2|13100.2|3656
1732685100000|2024-11-27 05:25:00|13116.2|13106.2|13114.2|13104.2|13125.2|13115.2|13110.2|13100.2|2399
1732685400000|2024-11-27 05:30:00|13115.2|13105.2|13135.2|13125.2|13140.2|13130.2|13107.2|13097.2|3417
1732685700000|2024-11-27 05:35:00|13136.2|13126.2|13135.2|13125.2|13147.2|13137.2|13131.2|13121.2|6298
1732686000000|2024-11-27 05:40:00|13136.2|13126.2|13141.2|13131.2|13143.2|13133.2|13134.2|13124.2|2874
1732686300000|2024-11-27 05:45:00|13140.2|13130.2|13138.2|13128.2|13156.2|13146.2|13135.2|13125.2|5252
1732686600000|2024-11-27 05:50:00|13139.2|13129.2|13148.2|13138.2|13149.2|13139.2|13129.2|13119.2|2678
1732686900000|2024-11-27 05:55:00|13149.2|13139.2|13135.2|13125.2|13150.2|13140.2|13120.2|13110.2|5474
1732687200000|2024-11-27 06:00:00|13136.2|13126.2|13155.2|13145.2|13155.2|13145.2|13135.2|13125.2|2932
1732687500000|2024-11-27 06:05:00|13154.2|13144.2|13146.2|13136.2|13156.2|13146.2|13145.2|13135.2|2535
1732687800000|2024-11-27 06:10:00|13145.2|13135.2|13153.2|13143.2|13160.2|13150.2|13145.2|13135.2|3532
1732688100000|2024-11-27 06:15:00|13154.2|13144.2|13173.2|13163.2|13177.2|13167.2|13154.2|13144.2|6104
1732688400000|2024-11-27 06:20:00|13174.2|13164.2|13188.2|13178.2|13190.2|13180.2|13154.2|13144.2|10978
1732688700000|2024-11-27 06:25:00|13187.2|13177.2|13203.2|13193.2|13204.2|13194.2|13182.2|13172.2|5382
1732689000000|2024-11-27 06:30:00|13202.2|13192.2|13206.2|13196.2|13215.2|13205.2|13197.2|13187.2|7761
1732689300000|2024-11-27 06:35:00|13207.2|13197.2|13190.2|13180.2|13208.2|13198.2|13182.2|13172.2|7247
1732689600000|2024-11-27 06:40:00|13191.2|13181.2|13189.2|13179.2|13194.2|13184.2|13177.2|13167.2|6808
1732689900000|2024-11-27 06:45:00|13190.2|13180.2|13200.2|13190.2|13200.2|13190.2|13189.2|13179.2|4850
1732690200000|2024-11-27 06:50:00|13198.2|13188.2|13218.2|13208.2|13219.2|13209.2|13190.2|13180.2|6805
1732690500000|2024-11-27 06:55:00|13219.2|13209.2|13215.2|13205.2|13219.2|13209.2|13208.2|13198.2|8194
1732690800000|2024-11-27 07:00:00|13216.2|13206.2|13251.2|13241.2|13251.2|13241.2|13216.2|13206.2|6570
1732691100000|2024-11-27 07:05:00|13252.2|13242.2|13261.2|13251.2|13272.2|13262.2|13249.2|13239.2|3105
1732691400000|2024-11-27 07:10:00|13260.2|13250.2|13259.2|13249.2|13265.2|13255.2|13247.2|13237.2|1560
1732691700000|2024-11-27 07:15:00|13260.2|13250.2|13282.2|13272.2|13282.2|13272.2|13256.2|13246.2|2010
1732692000000|2024-11-27 07:20:00|13280.2|13270.2|13285.2|13275.2|13285.2|13275.2|13262.2|13252.2|1728
1732692300000|2024-11-27 07:25:00|13284.2|13274.2|13273.2|13263.2|13288.2|13278.2|13268.2|13258.2|1686
1732692600000|2024-11-27 07:30:00|13274.2|13264.2|13262.2|13252.2|13274.2|13264.2|13256.2|13246.2|2171
1732692900000|2024-11-27 07:35:00|13263.2|13253.2|13270.2|13260.2|13271.2|13261.2|13258.2|13248.2|1403
1732693200000|2024-11-27 07:40:00|13269.2|13259.2|13264.2|13254.2|13269.2|13259.2|13260.2|13250.2|1529
1732693500000|2024-11-27 07:45:00|13262.2|13252.2|13262.2|13252.2|13266.2|13256.2|13259.2|13249.2|1861
1732693800000|2024-11-27 07:50:00|13261.2|13251.2|13260.2|13250.2|13262.2|13252.2|13255.2|13245.2|1760
1732694100000|2024-11-27 07:55:00|13259.2|13249.2|13264.2|13254.2|13267.2|13257.2|13252.2|13242.2|1692
1732694400000|2024-11-27 08:00:00|13265.2|13255.2|13256.2|13245.2|13267.2|13255.2|13252.2|13240.2|1072
1732694700000|2024-11-27 08:05:00|13255.2|13244.2|13260.2|13249.2|13262.2|13251.2|13254.2|13243.2|905
1732695000000|2024-11-27 08:10:00|13259.2|13248.2|13260.2|13249.2|13264.2|13252.2|13254.2|13242.2|1503
1732695300000|2024-11-27 08:15:00|13259.2|13248.2|13256.2|13244.2|13263.2|13252.2|13253.2|13241.2|3442
1732695600000|2024-11-27 08:20:00|13257.2|13246.2|13251.2|13240.2|13259.2|13247.2|13251.2|13239.2|792
1732695900000|2024-11-27 08:25:00|13252.2|13241.2|13251.2|13239.2|13255.2|13243.2|13248.2|13236.2|1268
1732696200000|2024-11-27 08:30:00|13255.4|13231.4|13258.3|13234.3|13258.3|13234.3|13252.4|13228.4|0
1732696500000|2024-11-27 08:35:00|13258.1|13234.1|13257|13233|13259.6|13235.6|13255|13231|651
1732696800000|2024-11-27 08:40:00|13256.6|13232.6|13253.4|13229.4|13256.6|13232.6|13250.4|13226.4|0
1732697100000|2024-11-27 08:45:00|13253.6|13229.6|13258|13234|13258.6|13234.6|13252.5|13228.5|0
1732697400000|2024-11-27 08:50:00|13258.2|13234.2|13251.2|13227.2|13258.4|13234.4|13250.9|13226.9|0
1732697700000|2024-11-27 08:55:00|13251.1|13227.1|13254.1|13230.1|13254.3|13230.3|13249.5|13225.5|0
1732698000000|2024-11-27 09:00:00|13254|13230|13254.2|13242.2|13262.2|13250.2|13254|13230|1113
1732698300000|2024-11-27 09:05:00|13255.2|13243.2|13249.2|13237.2|13257.2|13245.2|13248.2|13236.2|558
1732698600000|2024-11-27 09:10:00|13248.2|13236.2|13245.2|13234.2|13249.2|13238.2|13244.2|13233.2|411
1732698900000|2024-11-27 09:15:00|13244.2|13233.2|13236.2|13225.2|13247.2|13235.2|13235.2|13224.2|565
1732699200000|2024-11-27 09:20:00|13237.2|13226.2|13234.2|13223.2|13237.2|13226.2|13227.2|13216.2|992
1732699500000|2024-11-27 09:25:00|13233.2|13222.2|13232.2|13220.2|13238.2|13226.2|13230.2|13219.2|335
1732699800000|2024-11-27 09:30:00|13231.2|13221.2|13226.2|13215.2|13233.2|13222.2|13222.2|13211.2|666
1732700100000|2024-11-27 09:35:00|13225.2|13214.2|13229.2|13218.2|13230.2|13219.2|13221.2|13210.2|326
1732700400000|2024-11-27 09:40:00|13228.2|13217.2|13227.2|13216.2|13229.2|13218.2|13226.2|13215.2|388
1732700700000|2024-11-27 09:45:00|13228.2|13217.2|13237.2|13226.2|13242.2|13231.2|13228.2|13217.2|361
1732701000000|2024-11-27 09:50:00|13238.2|13225.2|13240.2|13229.2|13241.2|13230.2|13233.2|13221.2|795
1732701300000|2024-11-27 09:55:00|13241.2|13228.2|13254.2|13243.2|13255.2|13244.2|13241.2|13228.2|673
1732701600000|2024-11-27 10:00:00|13253.2|13242.2|13252.2|13240.2|13256.2|13244.2|13245.2|13233.2|503
1732701900000|2024-11-27 10:05:00|13251.2|13241.2|13240.2|13229.2|13251.2|13241.2|13240.2|13229.2|318
1732702200000|2024-11-27 10:10:00|13241.2|13228.2|13241.2|13230.2|13242.2|13231.2|13235.2|13224.2|358
1732702500000|2024-11-27 10:15:00|13243.2|13229.2|13243.2|13232.2|13245.2|13234.2|13240.2|13229.2|205
1732702800000|2024-11-27 10:20:00|13244.2|13233.2|13246.2|13235.2|13246.2|13235.2|13242.2|13231.2|216
1732703100000|2024-11-27 10:25:00|13247.2|13234.2|13240.2|13229.2|13247.2|13236.2|13240.2|13229.2|220
1732703400000|2024-11-27 10:30:00|13241.2|13230.2|13237.2|13226.2|13247.2|13236.2|13236.2|13224.2|245
1732703700000|2024-11-27 10:35:00|13236.2|13225.2|13237.2|13226.2|13238.2|13227.2|13231.2|13220.2|804
1732704000000|2024-11-27 10:40:00|13238.2|13227.2|13239.2|13228.2|13243.2|13232.2|13234.2|13223.2|216
1732704300000|2024-11-27 10:45:00|13238.2|13227.2|13240.2|13229.2|13240.2|13229.2|13235.2|13223.2|302
1732704600000|2024-11-27 10:50:00|13239.2|13228.2|13236.2|13225.2|13241.2|13230.2|13233.2|13221.2|265
1732704900000|2024-11-27 10:55:00|13237.2|13226.2|13238.2|13227.2|13241.2|13230.2|13236.2|13225.2|702
1732705200000|2024-11-27 11:00:00|13237.2|13226.2|13243.2|13231.2|13243.2|13232.2|13233.2|13221.2|369
1732705500000|2024-11-27 11:05:00|13242.2|13232.2|13237.2|13226.2|13243.2|13232.2|13237.2|13225.2|182
1732705800000|2024-11-27 11:10:00|13238.2|13227.2|13235.2|13224.2|13241.2|13230.2|13234.2|13223.2|204
1732706100000|2024-11-27 11:15:00|13234.2|13223.2|13232.2|13221.2|13235.2|13224.2|13231.2|13220.2|260
1732706400000|2024-11-27 11:20:00|13233.2|13222.2|13230.2|13218.2|13235.2|13224.2|13228.2|13216.2|355
1732706700000|2024-11-27 11:25:00|13229.2|13219.2|13230.2|13219.2|13232.2|13221.2|13228.2|13217.2|553
1732707000000|2024-11-27 11:30:00|13229.2|13218.2|13232.2|13221.2|13233.2|13222.2|13228.2|13217.2|184
1732707300000|2024-11-27 11:35:00|13233.2|13222.2|13238.2|13227.2|13243.2|13232.2|13232.2|13222.2|223
1732707600000|2024-11-27 11:40:00|13237.2|13226.2|13241.2|13229.2|13242.2|13230.2|13236.2|13225.2|134
1732707900000|2024-11-27 11:45:00|13240.2|13230.2|13242.2|13231.2|13242.2|13231.2|13237.2|13226.2|118
1732708200000|2024-11-27 11:50:00|13241.2|13229.2|13245.2|13233.2|13246.2|13235.2|13240.2|13228.2|154
1732708500000|2024-11-27 11:55:00|13246.2|13234.2|13244.2|13233.2|13247.2|13236.2|13244.2|13233.2|140
1732708800000|2024-11-27 12:00:00|13243.2|13232.2|13247.2|13235.2|13247.2|13236.2|13242.2|13231.2|191
1732709100000|2024-11-27 12:05:00|13246.2|13234.2|13246.2|13235.2|13246.2|13235.2|13242.2|13231.2|194
1732709400000|2024-11-27 12:10:00|13247.2|13236.2|13247.2|13236.2|13247.2|13236.2|13245.2|13233.2|160
1732709700000|2024-11-27 12:15:00|13248.2|13237.2|13244.2|13233.2|13249.2|13238.2|13241.2|13230.2|144
1732710000000|2024-11-27 12:20:00|13245.2|13234.2|13248.2|13236.2|13248.2|13237.2|13241.2|13230.2|213
1732710300000|2024-11-27 12:25:00|13249.2|13237.2|13252.2|13241.2|13252.2|13241.2|13249.2|13237.2|172
1732710600000|2024-11-27 12:30:00|13251.2|13240.2|13262.2|13251.2|13262.2|13251.2|13249.2|13238.2|695
1732710900000|2024-11-27 12:35:00|13264.2|13253.2|13285.2|13274.2|13287.2|13275.2|13261.2|13250.2|1822
1732711200000|2024-11-27 12:40:00|13284.2|13273.2|13276.2|13265.2|13290.2|13279.2|13271.2|13260.2|1033
1732711500000|2024-11-27 12:45:00|13277.2|13266.2|13281.2|13270.2|13282.2|13271.2|13271.2|13259.2|668
1732711800000|2024-11-27 12:50:00|13282.2|13271.2|13280.2|13269.2|13282.2|13271.2|13271.2|13260.2|973
1732712100000|2024-11-27 12:55:00|13281.2|13270.2|13278.2|13267.2|13285.2|13274.2|13276.2|13265.2|451
1732712400000|2024-11-27 13:00:00|13279.2|13268.2|13278.2|13267.2|13280.2|13269.2|13272.2|13261.2|437
1732712700000|2024-11-27 13:05:00|13279.2|13266.2|13271.2|13260.2|13280.2|13269.2|13271.2|13260.2|467
1732713000000|2024-11-27 13:10:00|13270.2|13259.2|13272.2|13261.2|13273.2|13262.2|13268.2|13257.2|262
1732713300000|2024-11-27 13:15:00|13271.2|13260.2|13274.2|13263.2|13278.2|13267.2|13271.2|13260.2|241
1732713600000|2024-11-27 13:20:00|13275.2|13262.2|13276.2|13265.2|13276.2|13265.2|13273.2|13262.2|122
1732713900000|2024-11-27 13:25:00|13277.2|13266.2|13277.2|13265.2|13279.2|13268.2|13276.2|13264.2|192
1732714200000|2024-11-27 13:30:00|13278.2|13266.2|13272.2|13261.2|13279.2|13267.2|13265.2|13254.2|724
1732714500000|2024-11-27 13:35:00|13271.2|13260.2|13285.2|13274.2|13285.2|13274.2|13271.2|13260.2|718
1732714800000|2024-11-27 13:40:00|13286.2|13275.2|13286.2|13275.2|13289.2|13278.2|13282.2|13271.2|1087
1732715100000|2024-11-27 13:45:00|13285.2|13274.2|13283.2|13272.2|13286.2|13275.2|13280.2|13269.2|1257
1732715400000|2024-11-27 13:50:00|13282.2|13271.2|13285.2|13274.2|13288.2|13277.2|13282.2|13271.2|209
1732715700000|2024-11-27 13:55:00|13286.2|13273.2|13286.2|13275.2|13288.2|13277.2|13284.2|13272.2|250
1732716000000|2024-11-27 14:00:00|13285.2|13274.2|13284.2|13273.2|13286.2|13275.2|13282.2|13271.2|372
1732716300000|2024-11-27 14:05:00|13285.2|13274.2|13278.2|13267.2|13287.2|13275.2|13278.2|13267.2|447
1732716600000|2024-11-27 14:10:00|13279.2|13268.2|13282.2|13271.2|13284.2|13273.2|13273.2|13262.2|1861
1732716900000|2024-11-27 14:15:00|13283.2|13272.2|13284.2|13273.2|13284.2|13273.2|13278.2|13266.2|819
1732717200000|2024-11-27 14:20:00|13283.2|13272.2|13283.2|13271.2|13285.2|13274.2|13281.2|13269.2|310
1732717500000|2024-11-27 14:25:00|13282.2|13270.2|13278.2|13267.2|13284.2|13273.2|13278.2|13267.2|1113
1732717800000|2024-11-27 14:30:00|13279.2|13268.2|13283.2|13272.2|13288.2|13277.2|13279.2|13268.2|1760
1732718100000|2024-11-27 14:35:00|13282.2|13271.2|13285.2|13274.2|13286.2|13275.2|13277.2|13266.2|483
1732718400000|2024-11-27 14:40:00|13284.2|13273.2|13288.2|13277.2|13290.2|13278.2|13280.2|13269.2|463
1732718700000|2024-11-27 14:45:00|13287.2|13276.2|13291.2|13280.2|13294.2|13283.2|13286.2|13275.2|545
1732719000000|2024-11-27 14:50:00|13290.2|13279.2|13290.2|13279.2|13293.2|13282.2|13286.2|13274.2|857
1732719300000|2024-11-27 14:55:00|13289.2|13278.2|13285.2|13273.2|13290.2|13278.2|13283.2|13272.2|387
1732719600000|2024-11-27 15:00:00|13284.2|13272.2|13280.2|13268.2|13286.2|13274.2|13279.2|13267.2|326
1732719900000|2024-11-27 15:05:00|13279.2|13269.2|13277.2|13266.2|13279.2|13269.2|13274.2|13262.2|259
1732720200000|2024-11-27 15:10:00|13276.2|13265.2|13275.2|13263.2|13279.2|13268.2|13271.2|13260.2|399
1732720500000|2024-11-27 15:15:00|13276.2|13264.2|13280.2|13269.2|13280.2|13269.2|13274.2|13263.2|360
1732720800000|2024-11-27 15:20:00|13279.2|13268.2|13275.2|13264.2|13283.2|13271.2|13275.2|13263.2|406
1732721100000|2024-11-27 15:25:00|13276.2|13265.2|13270.2|13259.2|13276.2|13265.2|13268.2|13257.2|643
1732721400000|2024-11-27 15:30:00|13269.2|13258.2|13268.2|13257.2|13270.2|13259.2|13266.2|13255.2|411
1732721700000|2024-11-27 15:35:00|13269.2|13258.2|13261.2|13250.2|13270.2|13259.2|13260.2|13249.2|416
1732722000000|2024-11-27 15:40:00|13262.2|13251.2|13266.2|13255.2|13266.2|13255.2|13261.2|13250.2|382
1732722300000|2024-11-27 15:45:00|13265.2|13254.2|13266.2|13255.2|13269.2|13258.2|13264.2|13253.2|286
1732722600000|2024-11-27 15:50:00|13267.2|13256.2|13272.2|13261.2|13274.2|13263.2|13266.2|13254.2|267
1732722900000|2024-11-27 15:55:00|13271.2|13260.2|13265.2|13254.2|13272.2|13261.2|13265.2|13254.2|384
1732723200000|2024-11-27 16:00:00|13266.2|13255.2|13262.2|13251.2|13266.2|13255.2|13261.2|13250.2|350
1732723500000|2024-11-27 16:05:00|13263.2|13252.2|13261.2|13250.2|13265.2|13254.2|13261.2|13250.2|264
1732723800000|2024-11-27 16:10:00|13259.2|13248.2|13251.2|13240.2|13261.2|13250.2|13251.2|13240.2|712
1732724100000|2024-11-27 16:15:00|13252.2|13241.2|13251.2|13240.2|13253.2|13242.2|13248.2|13237.2|190
1732724400000|2024-11-27 16:20:00|13252.2|13241.2|13256.2|13245.2|13257.2|13246.2|13249.2|13238.2|252
1732724700000|2024-11-27 16:25:00|13255.2|13244.2|13259.2|13248.2|13264.2|13253.2|13255.2|13244.2|471
1732725000000|2024-11-27 16:30:00|13260.2|13247.2|13262.2|13251.2|13265.2|13254.2|13259.2|13247.2|322
1732725300000|2024-11-27 16:35:00|13263.2|13252.2|13266.2|13255.2|13266.2|13255.2|13262.2|13251.2|654
1732725600000|2024-11-27 16:40:00|13267.2|13256.2|13267.2|13256.2|13269.2|13258.2|13266.2|13254.2|493
1732725900000|2024-11-27 16:45:00|13266.2|13255.2|13263.2|13252.2|13266.2|13255.2|13261.2|13250.2|246
1732726200000|2024-11-27 16:50:00|13264.2|13253.2|13261.2|13250.2|13265.2|13253.2|13260.2|13249.2|234
1732726500000|2024-11-27 16:55:00|13260.2|13249.2|13259.2|13248.2|13263.2|13252.2|13258.2|13247.2|156
1732726800000|2024-11-27 17:00:00|13258.2|13247.2|13253.2|13242.2|13260.2|13249.2|13248.2|13237.2|324
1732727100000|2024-11-27 17:05:00|13254.2|13243.2|13253.2|13242.2|13255.2|13244.2|13251.2|13240.2|99
1732727400000|2024-11-27 17:10:00|13254.2|13243.2|13258.2|13247.2|13260.2|13249.2|13254.2|13243.2|128
1732727700000|2024-11-27 17:15:00|13259.2|13246.2|13262.2|13251.2|13262.2|13251.2|13255.2|13243.2|216
1732728000000|2024-11-27 17:20:00|13261.2|13250.2|13263.2|13251.2|13264.2|13253.2|13259.2|13248.2|203
1732728300000|2024-11-27 17:25:00|13264.2|13252.2|13263.2|13252.2|13265.2|13254.2|13262.2|13251.2|59
1732728600000|2024-11-27 17:30:00|13264.2|13253.2|13261.2|13250.2|13265.2|13253.2|13259.2|13248.2|74
1732728900000|2024-11-27 17:35:00|13262.2|13251.2|13264.2|13252.2|13264.2|13253.2|13259.2|13248.2|106
1732729200000|2024-11-27 17:40:00|13263.2|13253.2|13262.2|13251.2|13267.2|13255.2|13262.2|13250.2|109
1732729500000|2024-11-27 17:45:00|13263.2|13250.2|13263.2|13252.2|13265.2|13254.2|13259.2|13248.2|217
1732729800000|2024-11-27 17:50:00|13264.2|13253.2|13266.2|13255.2|13268.2|13256.2|13263.2|13252.2|202
1732730100000|2024-11-27 17:55:00|13265.2|13254.2|13268.2|13257.2|13270.2|13258.2|13262.2|13251.2|147
1732730400000|2024-11-27 18:00:00|13267.2|13256.2|13272.2|13260.2|13272.2|13261.2|13263.2|13251.2|379
1732730700000|2024-11-27 18:05:00|13271.2|13259.2|13272.2|13260.2|13272.2|13261.2|13269.2|13257.2|158
1732731000000|2024-11-27 18:10:00|13273.2|13261.2|13273.2|13262.2|13273.2|13262.2|13271.2|13260.2|99
1732731300000|2024-11-27 18:15:00|13272.2|13261.2|13274.2|13263.2|13277.2|13266.2|13272.2|13261.2|242
1732731600000|2024-11-27 18:20:00|13275.2|13262.2|13276.2|13264.2|13276.2|13264.2|13273.2|13261.2|80
1732731900000|2024-11-27 18:25:00|13275.2|13263.2|13274.2|13262.2|13276.2|13264.2|13273.2|13262.2|195
1732732200000|2024-11-27 18:30:00|13273.2|13261.2|13276.2|13265.2|13277.2|13266.2|13272.2|13261.2|133
1732732500000|2024-11-27 18:35:00|13277.2|13266.2|13275.2|13263.2|13278.2|13267.2|13274.2|13263.2|185
1732732800000|2024-11-27 18:40:00|13274.2|13264.2|13276.2|13265.2|13277.2|13265.2|13273.2|13262.2|98
1732733100000|2024-11-27 18:45:00|13275.2|13264.2|13274.2|13263.2|13277.2|13265.2|13274.2|13263.2|138
1732733400000|2024-11-27 18:50:00|13275.2|13262.2|13278.2|13266.2|13278.2|13267.2|13274.2|13262.2|152
1732733700000|2024-11-27 18:55:00|13277.2|13267.2|13277.2|13265.2|13281.2|13270.2|13276.2|13265.2|313
1732734000000|2024-11-27 19:00:00|13276.2|13266.2|13273.2|13262.2|13276.2|13266.2|13272.2|13260.2|154
1732734300000|2024-11-27 19:05:00|13272.2|13261.2|13273.2|13262.2|13274.2|13263.2|13272.2|13261.2|50
1732734600000|2024-11-27 19:10:00|13272.2|13261.2|13271.2|13260.2|13272.2|13261.2|13271.2|13260.2|45
1732734900000|2024-11-27 19:15:00|13270.2|13259.2|13268.2|13257.2|13270.2|13259.2|13268.2|13257.2|31
1732735200000|2024-11-27 19:20:00|13267.2|13256.2|13265.2|13254.2|13267.2|13256.2|13265.2|13253.2|90
1732735500000|2024-11-27 19:25:00|13266.2|13255.2|13266.2|13255.2|13266.2|13255.2|13266.2|13255.2|15
1732735800000|2024-11-27 19:30:00|13265.2|13254.2|13267.2|13256.2|13267.2|13256.2|13264.2|13253.2|26
1732736100000|2024-11-27 19:35:00|13266.2|13255.2|13270.2|13259.2|13270.2|13259.2|13266.2|13255.2|28
1732736400000|2024-11-27 19:40:00|13271.2|13260.2|13272.7|13262.7|13273.2|13262.7|13271.2|13260.2|53
1732736700000|2024-11-27 19:45:00|13272.2|13262.2|13277.7|13267.7|13277.7|13267.7|13270.7|13260.7|117
1732737000000|2024-11-27 19:50:00|13276.7|13266.7|13277.7|13267.7|13278.7|13268.7|13276.2|13266.2|92
1732737300000|2024-11-27 19:55:00|13277.2|13267.2|13276.7|13266.7|13277.7|13267.7|13276.7|13266.7|60
1732737600000|2024-11-27 20:00:00|13277.2|13267.2|13276.2|13266.2|13277.7|13267.7|13275.7|13265.7|233
1732737900000|2024-11-27 20:05:00|13276.7|13266.7|13277.7|13267.7|13278.2|13268.2|13276.7|13266.7|87
1732738200000|2024-11-27 20:10:00|13277.2|13267.2|13275.2|13265.2|13277.2|13267.2|13274.7|13264.7|135
1732738500000|2024-11-27 20:15:00|13274.7|13264.7|13271.7|13261.7|13275.7|13265.7|13268.7|13258.7|220
1732738800000|2024-11-27 20:20:00|13270.7|13260.7|13269.7|13259.7|13270.7|13260.7|13267.7|13257.7|102
1732739100000|2024-11-27 20:25:00|13270.2|13260.2|13272.7|13262.7|13273.7|13263.7|13270.2|13260.2|48
1732739400000|2024-11-27 20:30:00|13273.2|13263.2|13274.7|13264.7|13275.2|13265.2|13273.2|13263.2|73
1732739700000|2024-11-27 20:35:00|13273.7|13263.7|13272.7|13262.7|13273.7|13263.7|13271.7|13261.7|85
1732740000000|2024-11-27 20:40:00|13272.2|13262.2|13270.7|13260.7|13272.7|13262.7|13269.7|13259.7|187
1732740300000|2024-11-27 20:45:00|13269.7|13259.7|13272.7|13262.7|13272.7|13262.7|13268.7|13258.7|127
1732740600000|2024-11-27 20:50:00|13272.2|13262.2|13270.2|13260.2|13273.2|13263.2|13268.7|13258.7|142
1732740900000|2024-11-27 20:55:00|13270.7|13260.7|13262.7|13252.7|13270.7|13260.7|13261.7|13251.7|383
1732741200000|2024-11-27 21:00:00|13262.2|13252.2|13263.7|13253.7|13263.7|13253.7|13261.7|13251.7|23
1732741500000|2024-11-27 21:05:00|13263.2|13253.2|13273.2|13263.2|13273.2|13263.2|13263.2|13253.2|255
1732741800000|2024-11-27 21:10:00|13273.7|13263.7|13273.2|13263.2|13275.2|13265.2|13271.7|13261.7|125
1732742100000|2024-11-27 21:15:00|13273.7|13263.7|13281.1|13257.1|13281.1|13263.7|13273.7|13254.4|0
1732742400000|2024-11-27 21:20:00|13280.7|13256.7|13281.1|13257.1|13281.9|13257.9|13280.7|13256.7|0
1732742700000|2024-11-27 21:25:00|13281.3|13257.3|13281.1|13257.1|13281.5|13257.5|13280.7|13256.7|0
1732743000000|2024-11-27 21:30:00|13281.4|13257.4|13280.7|13256.7|13281.9|13257.9|13280.7|13256.7|0
1732743300000|2024-11-27 21:35:00|13280.5|13256.5|13279.5|13255.5|13281.1|13257.1|13279.3|13255.3|0
1732743600000|2024-11-27 21:40:00|13279.2|13255.2|13279.9|13255.9|13280.7|13256.7|13279.1|13255.1|0
1732743900000|2024-11-27 21:45:00|13280.3|13256.3|13280.3|13256.3|13281.1|13257.1|13280.3|13256.3|0
1732744200000|2024-11-27 21:50:00|13280.5|13256.5|13280.7|13256.7|13281.1|13257.1|13280.3|13256.3|0
1732744500000|2024-11-27 21:55:00|13281.1|13257.1|13280.7|13256.7|13281.5|13257.5|13280.3|13256.3|0
1732744800000|2024-11-27 22:00:00|13280.6|13256.6|13280.5|13256.5|13280.9|13256.9|13280.5|13256.5|0
1732745100000|2024-11-27 22:05:00|13280.8|13256.8|13280.8|13256.8|13280.9|13256.9|13280.6|13256.6|0
1732745400000|2024-11-27 22:10:00|13281.1|13257.1|13280.6|13256.6|13281.3|13257.3|13280.6|13256.6|0
1732745700000|2024-11-27 22:15:00|13280.7|13256.7|13280.6|13256.6|13280.7|13256.7|13280.5|13256.5|0
1732746000000|2024-11-27 22:20:00|13280.8|13256.8|13281|13257|13281.1|13257.1|13280.8|13256.8|0
1732746300000|2024-11-27 22:25:00|13281.1|13257.1|13281.1|13257.1|13281.1|13257.1|13280.6|13256.6|0
1732746600000|2024-11-27 22:30:00|13281.6|13257.6|13281.6|13257.6|13281.6|13257.6|13281.6|13257.6|0
1732747200000|2024-11-27 22:40:00|13281.5|13257.5|13281.7|13257.7|13281.7|13257.7|13281.5|13257.5|0
1732747500000|2024-11-27 22:45:00|13281.8|13257.8|13281.4|13257.4|13281.8|13257.8|13281.4|13257.4|0
1732747800000|2024-11-27 22:50:00|13281.6|13257.6|13282.7|13258.7|13283.2|13259.2|13281.5|13257.5|0
1732748100000|2024-11-27 22:55:00|13282.5|13258.5|13282.1|13258.1|13282.7|13258.7|13282.1|13258.1|0
1732748400000|2024-11-27 23:00:00|13281.6|13257.6|13289.5|13265.5|13289.5|13265.5|13281.1|13257.1|0
1732748700000|2024-11-27 23:05:00|13289.3|13265.3|13288|13264|13291.4|13267.4|13288|13264|0
1732749000000|2024-11-27 23:10:00|13288.1|13264.1|13287.4|13263.4|13288.7|13264.7|13285.9|13261.9|0
1732749300000|2024-11-27 23:15:00|13287.3|13263.3|13287.1|13263.1|13287.4|13263.4|13285.5|13261.5|0
1732749600000|2024-11-27 23:20:00|13287.6|13263.6|13288.6|13264.6|13289.4|13265.4|13287.4|13263.4|0
1732749900000|2024-11-27 23:25:00|13288.4|13264.4|13297.6|13273.6|13298|13274|13288.2|13264.2|0
1732750200000|2024-11-27 23:30:00|13297.8|13273.8|13300.3|13276.3|13300.9|13276.9|13297.8|13273.8|0
1732750500000|2024-11-27 23:35:00|13300.2|13276.2|13300|13276|13300.5|13276.5|13299.8|13275.8|0
1732750800000|2024-11-27 23:40:00|13300.2|13276.2|13300.4|13276.4|13300.6|13276.6|13299.8|13275.8|0
1732751100000|2024-11-27 23:45:00|13300.6|13276.6|13299.8|13275.8|13300.6|13276.6|13299.8|13275.8|0
1732751400000|2024-11-27 23:50:00|13299.9|13275.9|13300|13276|13301.1|13277.1|13299.9|13275.9|0
1732751700000|2024-11-27 23:55:00|13300.3|13276.3|13300.4|13276.4|13301.1|13277.1|13300|13276|0
1732752000000|2024-11-28 00:00:00|13300.6|13276.6|13300.8|13276.8|13301.6|13277.6|13300.4|13276.4|0
1732752300000|2024-11-28 00:05:00|13301|13277|13304|13280|13304|13280|13300.8|13276.8|0
1732752600000|2024-11-28 00:10:00|13303.7|13279.7|13303.6|13279.6|13304.2|13280.2|13303.4|13279.4|0
1732752900000|2024-11-28 00:15:00|13303.7|13279.7|13303.9|13279.9|13305|13281|13303.6|13279.6|0
1732753200000|2024-11-28 00:20:00|13304|13280|13302.9|13278.9|13304.4|13280.4|13302.9|13278.9|0
1732753500000|2024-11-28 00:25:00|13303|13279|13303.5|13279.5|13304|13280|13302.5|13278.5|0
1732753800000|2024-11-28 00:30:00|13303.6|13279.6|13302.1|13278.1|13304.4|13280.4|13302.1|13278.1|0
1732754100000|2024-11-28 00:35:00|13302.2|13278.2|13303.6|13279.6|13303.9|13279.9|13302.2|13278.2|0
1732754400000|2024-11-28 00:40:00|13303.3|13279.3|13305.7|13281.7|13305.7|13281.7|13303.1|13279.1|0
1732754700000|2024-11-28 00:45:00|13305.3|13281.3|13294.8|13270.8|13305.7|13281.7|13294.8|13270.8|0
1732755000000|2024-11-28 00:50:00|13299.8|13275.8|13295|13271|13299.9|13275.9|13294|13270|0
1732755300000|2024-11-28 00:55:00|13295.2|13271.2|13295|13271|13295.5|13271.5|13294.8|13270.8|0
1732755600000|2024-11-28 01:00:00|13273|13263|13251|13241|13273|13263|13250.5|13240.5|2181
1732755900000|2024-11-28 01:05:00|13250.5|13240.5|13254.5|13244.5|13256.5|13246.5|13248.5|13238.5|1102
1732756200000|2024-11-28 01:10:00|13255|13245|13253|13243|13256.5|13246.5|13249.5|13239.5|625
1732756500000|2024-11-28 01:15:00|13253.5|13243.5|13252|13242|13255.5|13245.5|13245.5|13235.5|1603
1732756800000|2024-11-28 01:20:00|13251.5|13241.5|13212.5|13202.5|13257.5|13247.5|13212.5|13202.5|3235
1732757100000|2024-11-28 01:25:00|13212|13202|13207.5|13197.5|13215|13205|13191|13181|5184
1732757400000|2024-11-28 01:30:00|13200.5|13190.5|13172|13162|13200.5|13190.5|13143|13133|16275
1732757700000|2024-11-28 01:35:00|13172.5|13162.5|13187|13177|13190|13180|13161.5|13151.5|8809
1732758000000|2024-11-28 01:40:00|13187.5|13177.5|13203.5|13193.5|13207.5|13197.5|13178.5|13168.5|15056
1732758300000|2024-11-28 01:45:00|13204.5|13194.5|13194|13184|13211|13201|13193|13183|6560
1732758600000|2024-11-28 01:50:00|13195|13185|13209|13199|13213|13203|13184|13174|4861
1732758900000|2024-11-28 01:55:00|13208|13198|13173|13163|13210|13200|13167|13157|3622
1732759200000|2024-11-28 02:00:00|13175|13165|13148|13138|13176|13166|13143|13133|4031
1732759500000|2024-11-28 02:05:00|13151|13141|13147|13137|13155|13145|13139|13129|3745
1732759800000|2024-11-28 02:10:00|13148|13138|13117|13107|13149|13139|13110|13100|4552
1732760100000|2024-11-28 02:15:00|13116|13106|13111|13101|13133|13123|13104|13094|3875
1732760400000|2024-11-28 02:20:00|13112|13102|13119|13109|13127|13117|13106|13096|2045
1732760700000|2024-11-28 02:25:00|13118|13108|13115|13105|13126|13116|13107|13097|2553
1732761000000|2024-11-28 02:30:00|13116|13106|13126|13116|13130|13120|13107|13097|3144
1732761300000|2024-11-28 02:35:00|13124|13114|13115|13105|13130|13120|13101|13091|2746
1732761600000|2024-11-28 02:40:00|13116|13106|13125|13115|13125|13115|13109|13099|1951
1732761900000|2024-11-28 02:45:00|13124|13114|13129|13119|13138|13128|13119|13109|3367
1732762200000|2024-11-28 02:50:00|13128|13118|13129|13119|13139|13129|13119|13109|2699
1732762500000|2024-11-28 02:55:00|13130|13120|13135|13125|13143|13133|13120|13110|2429
1732762800000|2024-11-28 03:00:00|13134|13124|13116|13106|13135|13125|13114|13104|2330
1732763100000|2024-11-28 03:05:00|13117|13107|13087|13077|13119|13109|13084|13074|3954
1732763400000|2024-11-28 03:10:00|13086|13076|13084|13074|13092|13082|13073|13063|2289
1732763700000|2024-11-28 03:15:00|13083|13073|13070|13060|13083|13073|13060|13050|3556
1732764000000|2024-11-28 03:20:00|13071|13061|13052|13042|13073|13063|13049|13039|3315
1732764300000|2024-11-28 03:25:00|13051|13041|13053|13043|13056|13046|13038|13028|4758
1732764600000|2024-11-28 03:30:00|13054|13044|13038|13028|13054|13044|13034|13024|1697
1732764900000|2024-11-28 03:35:00|13039|13029|13038|13028|13039|13029|13030|13020|908
1732765200000|2024-11-28 03:40:00|13037|13027|13051|13041|13052|13042|13035|13025|875
1732765500000|2024-11-28 03:45:00|13049|13039|13050|13040|13051|13041|13045|13035|519
1732765800000|2024-11-28 03:50:00|13052|13042|13046|13036|13053|13043|13046|13036|535
1732766100000|2024-11-28 03:55:00|13047|13037|13046|13036|13049|13039|13042|13032|842
1732766400000|2024-11-28 04:00:00|13047|13037|13047|13037|13049|13039|13042|13032|512
1732766700000|2024-11-28 04:05:00|13045|13035|13044|13034|13048|13038|13041|13031|487
1732767000000|2024-11-28 04:10:00|13043|13033|13040|13030|13045|13035|13037|13027|401
1732767300000|2024-11-28 04:15:00|13042|13032|13041|13031|13045|13035|13041|13031|239
1732767600000|2024-11-28 04:20:00|13040|13030|13042|13032|13044|13034|13038|13028|410
1732767900000|2024-11-28 04:25:00|13043|13033|13049|13039|13051|13041|13042|13032|202
1732768200000|2024-11-28 04:30:00|13050|13040|13049|13039|13051|13041|13047|13037|160
1732768500000|2024-11-28 04:35:00|13048|13038|13053|13043|13054|13044|13048|13038|261
1732768800000|2024-11-28 04:40:00|13052|13042|13051|13041|13054|13044|13049|13039|261
1732769100000|2024-11-28 04:45:00|13050|13040|13048|13038|13051|13041|13047|13037|162
1732769400000|2024-11-28 04:50:00|13047|13037|13050|13040|13051|13041|13045|13035|215
1732769700000|2024-11-28 04:55:00|13051|13041|13053|13043|13054|13044|13048|13038|460
1732770000000|2024-11-28 05:00:00|13054|13044|13061|13051|13071|13061|13053|13043|2479
1732770300000|2024-11-28 05:05:00|13062|13052|13075|13065|13076|13066|13060|13050|3220
1732770600000|2024-11-28 05:10:00|13074|13064|13077|13067|13079|13069|13070|13060|2155
1732770900000|2024-11-28 05:15:00|13078|13068|13072|13062|13093|13083|13069|13059|2565
1732771200000|2024-11-28 05:20:00|13073|13063|13086|13076|13092|13082|13071|13061|2287
1732771500000|2024-11-28 05:25:00|13087|13077|13097|13087|13100|13090|13081|13071|1718
1732771800000|2024-11-28 05:30:00|13096|13086|13103|13093|13106|13096|13089|13079|2040
1732772100000|2024-11-28 05:35:00|13104|13094|13105|13095|13116|13106|13100|13090|1985
1732772400000|2024-11-28 05:40:00|13106|13096|13113|13103|13117|13107|13104|13094|2248
1732772700000|2024-11-28 05:45:00|13112|13102|13137|13127|13140|13130|13104|13094|5012
1732773000000|2024-11-28 05:50:00|13136|13126|13137|13127|13154|13144|13115|13105|4839
1732773300000|2024-11-28 05:55:00|13138|13128|13112|13102|13139|13129|13110|13100|2056
1732773600000|2024-11-28 06:00:00|13110|13100|13105|13095|13115|13105|13096|13086|1852
1732773900000|2024-11-28 06:05:00|13103|13093|13102|13092|13110|13100|13092|13082|1546
1732774200000|2024-11-28 06:10:00|13101|13091|13119|13109|13128|13118|13101|13091|2165
1732774500000|2024-11-28 06:15:00|13120|13110|13118|13108|13133|13123|13114|13104|2074
1732774800000|2024-11-28 06:20:00|13117|13107|13114|13104|13122|13112|13110|13100|1831
1732775100000|2024-11-28 06:25:00|13115|13105|13109|13099|13119|13109|13105|13095|1742
1732775400000|2024-11-28 06:30:00|13108|13098|13095|13085|13112|13102|13083|13073|3302
1732775700000|2024-11-28 06:35:00|13098|13088|13087|13077|13112|13102|13084|13074|3460
1732776000000|2024-11-28 06:40:00|13086|13076|13080|13070|13093|13083|13070|13060|2661
1732776300000|2024-11-28 06:45:00|13081|13071|13067|13057|13096|13086|13065|13055|3486
1732776600000|2024-11-28 06:50:00|13069|13059|13077|13067|13080|13070|13063|13053|3855
1732776900000|2024-11-28 06:55:00|13076|13066|13099|13089|13101|13091|13072|13062|7860
1732777200000|2024-11-28 07:00:00|13096|13086|13086|13076|13097|13087|13081|13071|1710
1732777500000|2024-11-28 07:05:00|13085|13075|13091|13081|13092|13082|13084|13074|707
1732777800000|2024-11-28 07:10:00|13092|13082|13090|13080|13093|13083|13089|13079|1064
1732778100000|2024-11-28 07:15:00|13091|13081|13090|13080|13092|13082|13086|13076|557
1732778400000|2024-11-28 07:20:00|13091|13081|13088|13078|13091|13081|13087|13077|326
1732778700000|2024-11-28 07:25:00|13087|13077|13089|13079|13091|13081|13086|13076|368
1732779000000|2024-11-28 07:30:00|13088|13078|13090|13080|13091|13081|13088|13078|1203
1732779300000|2024-11-28 07:35:00|13089|13079|13088|13078|13091|13081|13088|13078|573
1732779600000|2024-11-28 07:40:00|13089|13079|13086|13076|13091|13081|13086|13076|830
1732779900000|2024-11-28 07:45:00|13087|13077|13097|13087|13097|13087|13087|13077|1685
1732780200000|2024-11-28 07:50:00|13096|13086|13096|13086|13098|13088|13095|13085|246
1732780500000|2024-11-28 07:55:00|13098|13088|13089|13079|13098|13088|13088|13078|738
1732780800000|2024-11-28 08:00:00|13090|13078|13092|13081|13096|13085|13088|13077|607
1732781100000|2024-11-28 08:05:00|13093|13080|13088|13076|13093|13082|13086|13074|863
1732781400000|2024-11-28 08:10:00|13087|13075|13086|13074|13090|13079|13085|13074|875
1732781700000|2024-11-28 08:15:00|13085|13075|13086|13075|13089|13078|13084|13073|880
1732782000000|2024-11-28 08:20:00|13085|13074|13086|13075|13087|13076|13078|13067|879
1732782300000|2024-11-28 08:25:00|13087|13074|13083|13071|13090|13079|13081|13069|790
1732782600000|2024-11-28 08:30:00|13086|13062|13084.9|13060.9|13086.4|13062.4|13084.2|13060.2|1
1732782900000|2024-11-28 08:35:00|13085|13061|13086.1|13062.1|13086.8|13062.8|13084.9|13060.9|165
1732783200000|2024-11-28 08:40:00|13086.3|13062.3|13085.3|13061.3|13086.7|13062.7|13084.7|13060.7|0
1732783500000|2024-11-28 08:45:00|13085.5|13061.5|13083.4|13059.4|13086.2|13062.2|13083.4|13059.4|0
1732783800000|2024-11-28 08:50:00|13083.7|13059.7|13085.2|13061.2|13085.7|13061.7|13083.4|13059.4|0
1732784100000|2024-11-28 08:55:00|13085.3|13061.3|13087.1|13063.1|13087.1|13063.1|13084.8|13060.8|0
1732784400000|2024-11-28 09:00:00|13089|13073|13083|13071|13089|13073|13072|13059|583
1732784700000|2024-11-28 09:05:00|13082|13070|13076|13064|13083|13070|13075|13063|233
1732785000000|2024-11-28 09:10:00|13074|13063|13077|13066|13078|13067|13073|13061|229
1732785300000|2024-11-28 09:15:00|13078|13065|13088|13077|13088|13077|13077|13065|500
1732785600000|2024-11-28 09:20:00|13089|13078|13090|13079|13092|13080|13088|13076|186
1732785900000|2024-11-28 09:25:00|13091|13080|13091|13080|13094|13083|13091|13079|138
1732786200000|2024-11-28 09:30:00|13092|13081|13093|13081|13093|13082|13090|13079|138
1732786500000|2024-11-28 09:35:00|13094|13082|13093|13082|13095|13084|13091|13080|162
1732786800000|2024-11-28 09:40:00|13092|13081|13090|13078|13092|13081|13087|13075|139
1732787100000|2024-11-28 09:45:00|13089|13077|13088|13076|13089|13078|13087|13075|74
1732787400000|2024-11-28 09:50:00|13089|13077|13088|13076|13090|13079|13087|13076|79
1732787700000|2024-11-28 09:55:00|13087|13077|13087|13076|13088|13077|13086|13075|73
1732788000000|2024-11-28 10:00:00|13089|13077|13087|13075|13089|13077|13085|13074|110
1732788300000|2024-11-28 10:05:00|13088|13076|13086|13075|13088|13076|13086|13075|39
1732788600000|2024-11-28 10:10:00|13087|13074|13086|13074|13087|13076|13085|13073|122
1732788900000|2024-11-28 10:15:00|13085|13073|13081|13070|13085|13074|13081|13069|118
1732789200000|2024-11-28 10:20:00|13080|13069|13080|13069|13082|13071|13080|13069|203
1732789500000|2024-11-28 10:25:00|13079|13068|13081|13069|13081|13070|13076|13065|285
1732789800000|2024-11-28 10:30:00|13082|13070|13081|13070|13082|13071|13080|13069|43
1732790100000|2024-11-28 10:35:00|13080|13069|13080|13068|13082|13071|13078|13067|175
1732790400000|2024-11-28 10:40:00|13079|13069|13076|13065|13080|13069|13073|13062|335
1732790700000|2024-11-28 10:45:00|13077|13064|13075|13063|13080|13068|13073|13062|371
1732791000000|2024-11-28 10:50:00|13076|13064|13075|13064|13077|13065|13074|13062|152
1732791300000|2024-11-28 10:55:00|13074|13063|13075|13064|13076|13065|13074|13062|68
1732791600000|2024-11-28 11:00:00|13076|13065|13081|13069|13081|13069|13076|13065|132
1732791900000|2024-11-28 11:05:00|13080|13068|13083|13071|13084|13072|13080|13068|105
1732792200000|2024-11-28 11:10:00|13082|13072|13081|13070|13083|13072|13081|13070|80
1732792500000|2024-11-28 11:15:00|13082|13071|13082|13070|13083|13071|13080|13069|65
1732792800000|2024-11-28 11:20:00|13081|13069|13081|13070|13082|13071|13080|13069|71
1732793100000|2024-11-28 11:25:00|13082|13069|13083|13072|13083|13072|13081|13069|39
1732793400000|2024-11-28 11:30:00|13082|13071|13081|13070|13082|13071|13080|13069|62
1732793700000|2024-11-28 11:35:00|13080|13069|13083|13071|13083|13072|13079|13068|68
1732794000000|2024-11-28 11:40:00|13084|13072|13082|13071|13084|13072|13080|13069|72
1732794300000|2024-11-28 11:45:00|13081|13070|13082|13071|13085|13074|13081|13070|148
1732794600000|2024-11-28 11:50:00|13083|13072|13077|13066|13085|13074|13077|13066|232
1732794900000|2024-11-28 11:55:00|13078|13067|13079|13068|13081|13070|13077|13066|185
1732795200000|2024-11-28 12:00:00|13078|13067|13078|13067|13080|13068|13077|13066|164
1732795500000|2024-11-28 12:05:00|13079|13066|13078|13066|13079|13068|13076|13065|71
1732795800000|2024-11-28 12:10:00|13079|13067|13081|13069|13081|13070|13079|13067|48
1732796100000|2024-11-28 12:15:00|13080|13070|13083|13072|13086|13075|13080|13070|197
1732796400000|2024-11-28 12:20:00|13082|13071|13086|13075|13087|13076|13082|13071|86
1732796700000|2024-11-28 12:25:00|13087|13076|13090|13079|13090|13079|13086|13076|151
1732797000000|2024-11-28 12:30:00|13089|13078|13089|13078|13091|13080|13088|13077|221
1732797300000|2024-11-28 12:35:00|13090|13079|13088|13077|13090|13079|13087|13076|58
1732797600000|2024-11-28 12:40:00|13087|13076|13088|13077|13088|13077|13087|13076|54
1732797900000|2024-11-28 12:45:00|13089|13078|13086|13075|13089|13078|13086|13075|45
1732798200000|2024-11-28 12:50:00|13087|13074|13089|13078|13090|13079|13086|13074|125
1732798500000|2024-11-28 12:55:00|13090|13079|13091|13079|13091|13080|13088|13077|57
1732798800000|2024-11-28 13:00:00|13090|13078|13090|13079|13091|13080|13088|13077|125
1732799100000|2024-11-28 13:05:00|13089|13078|13092|13081|13092|13081|13089|13078|77
1732799400000|2024-11-28 13:10:00|13091|13080|13091|13080|13092|13081|13089|13078|95
1732799700000|2024-11-28 13:15:00|13092|13081|13091|13080|13092|13081|13090|13078|145
1732800000000|2024-11-28 13:20:00|13092|13081|13090|13079|13093|13082|13090|13079|105
1732800300000|2024-11-28 13:25:00|13091|13080|13091|13080|13092|13080|13090|13079|76
1732800600000|2024-11-28 13:30:00|13090|13079|13087|13076|13090|13079|13085|13074|207
1732800900000|2024-11-28 13:35:00|13088|13077|13090|13079|13090|13079|13087|13075|87
1732801200000|2024-11-28 13:40:00|13089|13078|13090|13079|13091|13080|13089|13078|144
1732801500000|2024-11-28 13:45:00|13089|13078|13088|13077|13090|13079|13088|13077|66
1732801800000|2024-11-28 13:50:00|13089|13078|13094|13083|13095|13084|13089|13078|182
1732802100000|2024-11-28 13:55:00|13095|13084|13097|13086|13098|13087|13095|13083|414
1732802400000|2024-11-28 14:00:00|13098|13087|13100|13088|13100|13088|13097|13086|222
1732802700000|2024-11-28 14:05:00|13099|13087|13100|13089|13100|13089|13098|13087|164
1732803000000|2024-11-28 14:10:00|13099|13088|13099|13088|13100|13089|13099|13088|62
1732803300000|2024-11-28 14:15:00|13100|13087|13099|13088|13100|13088|13098|13087|57
1732803600000|2024-11-28 14:20:00|13100|13089|13101|13090|13101|13090|13100|13088|77
1732803900000|2024-11-28 14:25:00|13100|13089|13100|13089|13102|13091|13099|13088|285
1732804200000|2024-11-28 14:30:00|13099|13088|13101|13090|13101|13090|13099|13088|275
1732804500000|2024-11-28 14:35:00|13102|13091|13104|13093|13105|13093|13101|13090|470
1732804800000|2024-11-28 14:40:00|13105|13094|13104|13093|13106|13094|13103|13092|265
1732805100000|2024-11-28 14:45:00|13105|13094|13105|13094|13106|13095|13104|13093|185
1732805400000|2024-11-28 14:50:00|13106|13095|13107|13096|13108|13096|13105|13094|154
1732805700000|2024-11-28 14:55:00|13108|13097|13107|13096|13108|13097|13104|13093|285
1732806000000|2024-11-28 15:00:00|13106|13095|13104|13093|13106|13095|13103|13092|512
1732806300000|2024-11-28 15:05:00|13105|13094|13104|13093|13107|13096|13104|13093|133
1732806600000|2024-11-28 15:10:00|13105|13094|13105|13093|13105|13094|13104|13093|44
1732806900000|2024-11-28 15:15:00|13104|13094|13104|13093|13106|13095|13104|13093|106
1732807200000|2024-11-28 15:20:00|13103|13092|13106|13094|13106|13094|13103|13092|161
1732807500000|2024-11-28 15:25:00|13105|13095|13103|13092|13106|13095|13103|13092|123
1732807800000|2024-11-28 15:30:00|13104|13093|13102|13091|13104|13093|13101|13090|233
1732808100000|2024-11-28 15:35:00|13103|13092|13102|13091|13103|13092|13101|13089|134
1732808400000|2024-11-28 15:40:00|13101|13090|13101|13090|13102|13091|13100|13089|154
1732808700000|2024-11-28 15:45:00|13102|13089|13102|13091|13103|13091|13100|13089|185
1732809000000|2024-11-28 15:50:00|13101|13090|13103|13092|13103|13092|13101|13090|142
1732809300000|2024-11-28 15:55:00|13102|13091|13103|13092|13104|13093|13102|13091|65
1732809600000|2024-11-28 16:00:00|13104|13093|13102|13091|13104|13093|13102|13091|99
1732809900000|2024-11-28 16:05:00|13103|13090|13101|13090|13103|13091|13101|13090|141
1732810200000|2024-11-28 16:10:00|13102|13091|13102|13091|13103|13092|13101|13090|237
1732810500000|2024-11-28 16:15:00|13101|13090|13102|13090|13102|13091|13101|13089|154
1732810800000|2024-11-28 16:20:00|13101|13091|13102|13091|13103|13092|13101|13090|112
1732811100000|2024-11-28 16:25:00|13103|13092|13103|13092|13103|13092|13102|13091|27
1732811400000|2024-11-28 16:30:00|13104|13091|13104|13093|13106|13094|13103|13091|247
1732811700000|2024-11-28 16:35:00|13105|13092|13102|13091|13105|13094|13102|13091|107
1732812000000|2024-11-28 16:40:00|13103|13090|13103|13092|13103|13092|13101|13089|95
1732812300000|2024-11-28 16:45:00|13104|13093|13102|13091|13104|13093|13101|13090|92
1732812600000|2024-11-28 16:50:00|13103|13092|13104|13093|13104|13093|13102|13091|63
1732812900000|2024-11-28 16:55:00|13103|13092|13104|13093|13105|13094|13103|13092|29
1732813200000|2024-11-28 17:00:00|13103|13092|13104|13092|13105|13094|13103|13092|24
1732813500000|2024-11-28 17:05:00|13103|13093|13104|13093|13104|13093|13103|13093|11
1732813800000|2024-11-28 17:10:00|13105|13094|13104|13093|13105|13094|13104|13093|4
1732814100000|2024-11-28 17:15:00|13103|13092|13104|13093|13105|13093|13103|13092|14
1732814400000|2024-11-28 17:20:00|13105|13092|13105|13094|13105|13094|13105|13092|8
1732814700000|2024-11-28 17:25:00|13106|13093|13106|13095|13106|13095|13106|13093|23
1732815000000|2024-11-28 17:30:00|13107|13096|13107|13096|13107|13096|13106|13096|44
1732815300000|2024-11-28 17:35:00|||||||||8
1732815600000|2024-11-28 17:40:00|||||||||3
1732815900000|2024-11-28 17:45:00|13106|13095|13107|13096|13107|13096|13106|13095|15
1732816200000|2024-11-28 17:50:00|13106|13095|13107|13096|13107|13096|13105|13094|46
1732816500000|2024-11-28 17:55:00|13106|13095|13105|13094|13107|13096|13105|13094|153
1732816800000|2024-11-28 18:00:00|13106|13095|13107|13095|13107|13096|13105|13094|70
1732817100000|2024-11-28 18:05:00|13106|13094|13107|13095|13107|13096|13106|13094|53
1732817400000|2024-11-28 18:10:00|13106|13094|13106|13094|13107|13095|13104|13093|107
1732817700000|2024-11-28 18:15:00|13107|13096|13105|13093|13107|13096|13105|13093|21
1732818000000|2024-11-28 18:20:00|||||||||1
1732818300000|2024-11-28 18:25:00||13094||13093||13094||13093|5
1732818600000|2024-11-28 18:30:00|13106|13094|13106|13094|13106|13095|13106|13093|9
1732818900000|2024-11-28 18:35:00|13105|13095|13105|13094|13105|13095|13105|13093|8
1732819200000|2024-11-28 18:40:00|13104|13093|13105|13093|13105|13094|13104|13093|18
1732819500000|2024-11-28 18:45:00|13104|13094|13104|13093|13105|13094|13104|13093|16
1732819800000|2024-11-28 18:50:00|13105|13094|13106|13093|13106|13094|13104|13093|32
1732820100000|2024-11-28 18:55:00|13107|13094|13107|13094|13107|13095|13106|13093|9
1732820400000|2024-11-28 19:00:00||13095||13095||13095||13094|0
1732820700000|2024-11-28 19:05:00|13106|13094|13106|13094|13106|13096|13106|13093|18
1732821000000|2024-11-28 19:10:00|13107|13095|13107|13095|13107|13095|13107|13094|7
1732821300000|2024-11-28 19:15:00|13108|13094|13107|13095|13108|13096|13107|13094|32
1732821600000|2024-11-28 19:20:00|13106|13094|13107|13094|13107|13096|13105|13094|5
1732821900000|2024-11-28 19:25:00||13095||13095||13096||13094|3
1732822200000|2024-11-28 19:30:00|13108|13096|13107|13096|13108|13097|13107|13095|14
1732822800000|2024-11-28 19:40:00|13108|13097|13106|13096|13108|13097|13106|13094|12
1732823100000|2024-11-28 19:45:00|13106.5|13096.5|13107.5|13097.5|13107.5|13097.5|13106.5|13096.5|2
1732823400000|2024-11-28 19:50:00|13106.5|13096.5|13106.5|13096.5|13106.5|13096.5|13106.5|13096.5|20
1732823700000|2024-11-28 19:55:00|13107|13097|13107|13097|13107.5|13097.5|13107|13097|4
1732824000000|2024-11-28 20:00:00|13107.5|13097.5|13106.5|13096.5|13107.5|13097.5|13106.5|13096.5|11
1732824300000|2024-11-28 20:05:00|13106|13096|13106.5|13096.5|13106.5|13096.5|13106|13096|5
1732824600000|2024-11-28 20:10:00|13107|13097|13107|13097|13107.5|13097.5|13107|13097|2
1732824900000|2024-11-28 20:15:00|13107.5|13097.5|13107|13097|13107.5|13097.5|13107|13097|4
1732825200000|2024-11-28 20:20:00|13107.5|13097.5|13107|13097|13107.5|13097.5|13107|13097|2
1732825500000|2024-11-28 20:25:00|13107.5|13097.5|13107|13097|13107.5|13097.5|13107|13097|3
1732825800000|2024-11-28 20:30:00|13106.5|13096.5|13106.5|13096.5|13106.5|13096.5|13106|13096|4
1732826100000|2024-11-28 20:35:00|13106|13096|13106|13096|13107.5|13097.5|13105.5|13095.5|21
1732826400000|2024-11-28 20:40:00|13105.5|13095.5|13105|13095|13107.5|13097.5|13104.5|13094.5|9
1732826700000|2024-11-28 20:45:00|13105.5|13095.5|13105|13095|13107.5|13097.5|13105|13095|7
1732827000000|2024-11-28 20:50:00|13104.5|13094.5|13105.5|13095.5|13105.5|13095.5|13104|13094|3
1732827300000|2024-11-28 20:55:00|||||||||4
1732827600000|2024-11-28 21:00:00|13105|13095|13106.5|13096.5|13106.5|13096.5|13105|13095|2
1732827900000|2024-11-28 21:05:00|13106|13096|13106.5|13096.5|13106.5|13096.5|13106|13096|3
1732828200000|2024-11-28 21:10:00|13106|13096|13106|13096|13107.5|13097.5|13106|13096|3
1732828500000|2024-11-28 21:15:00|13105.5|13095.5|13114|13090|13114|13095.5|13105.5|13090|0
1732829400000|2024-11-28 21:30:00|13115.9|13091.9|13115.9|13091.9|13115.9|13091.9|13115.9|13091.9|0
1732831200000|2024-11-28 22:00:00|13116|13092|13116|13092|13116|13092|13116|13092|0
1732831500000|2024-11-28 22:05:00|13116.1|13092.1|13116.1|13092.1|13116.1|13092.1|13116.1|13092.1|0
1732833600000|2024-11-28 22:40:00|13115.7|13091.7|13115.6|13091.6|13115.7|13091.7|13115.6|13091.6|0
1732834200000|2024-11-28 22:50:00|13115.9|13091.9|13115.9|13091.9|13115.9|13091.9|13115.9|13091.9|0
1732834800000|2024-11-28 23:00:00|13112.7|13088.7|13109|13085|13114.1|13090.1|13108.8|13084.8|0
1732835100000|2024-11-28 23:05:00|13109.2|13085.2|13109.6|13085.6|13111.1|13087.1|13108.8|13084.8|0
1732835400000|2024-11-28 23:10:00|13109.2|13085.2|13110.4|13086.4|13110.4|13086.4|13108.8|13084.8|0
1732835700000|2024-11-28 23:15:00|13110.6|13086.6|13112.3|13088.3|13112.9|13088.9|13110.6|13086.6|0
1732836000000|2024-11-28 23:20:00|13112.7|13088.7|13113.1|13089.1|13113.5|13089.5|13111.9|13087.9|0
1732836300000|2024-11-28 23:25:00|13112.9|13088.9|13113.5|13089.5|13113.8|13089.8|13112.7|13088.7|0
1732836600000|2024-11-28 23:30:00|13113.1|13089.1|13113.1|13089.1|13113.5|13089.5|13111.9|13087.9|0
1732836900000|2024-11-28 23:35:00|13112.7|13088.7|13114.5|13090.5|13114.9|13090.9|13112.3|13088.3|0
1732837200000|2024-11-28 23:40:00|13114.7|13090.7|13115.9|13091.9|13116.1|13092.1|13114.3|13090.3|0
1732837500000|2024-11-28 23:45:00|13115.7|13091.7|13113.2|13089.2|13115.7|13091.7|13112.3|13088.3|0
1732837800000|2024-11-28 23:50:00|13113|13089|13114.5|13090.5|13114.5|13090.5|13112.2|13088.2|0
1732838100000|2024-11-28 23:55:00|13114.3|13090.3|13114.9|13090.9|13116|13092|13114.1|13090.1|0
1732838400000|2024-11-29 00:00:00|13114.5|13090.5|13111.9|13087.9|13115.7|13091.7|13111.9|13087.9|0
1732838700000|2024-11-29 00:05:00|13111.7|13087.7|13108.8|13084.8|13111.7|13087.7|13108.4|13084.4|0
1732839000000|2024-11-29 00:10:00|13108.6|13084.6|13109.2|13085.2|13110.4|13086.4|13108.4|13084.4|0
1732839300000|2024-11-29 00:15:00|13109.6|13085.6|13109.6|13085.6|13111.6|13087.6|13108.1|13084.1|0
1732839600000|2024-11-29 00:20:00|13110|13086|13108.7|13084.7|13110.7|13086.7|13107.8|13083.8|0
1732839900000|2024-11-29 00:25:00|13108.5|13084.5|13109.8|13085.8|13109.9|13085.9|13108|13084|0
1732840200000|2024-11-29 00:30:00|13109.1|13085.1|13104.6|13080.6|13109.5|13085.5|13103.9|13079.9|0
1732840500000|2024-11-29 00:35:00|13103.9|13079.9|13103.8|13079.8|13104.9|13080.9|13101.4|13077.4|0
1732840800000|2024-11-29 00:40:00|13103.9|13079.9|13104.6|13080.6|13105.4|13081.4|13103.5|13079.5|0
1732841100000|2024-11-29 00:45:00|13104.7|13080.7|13100.6|13076.6|13105.2|13081.2|13100.5|13076.5|0
1732841400000|2024-11-29 00:50:00|13100.8|13076.8|13096.5|13072.5|13101.6|13077.6|13094.8|13070.8|0
1732841700000|2024-11-29 00:55:00|13096.4|13072.4|13098|13074|13098.5|13074.5|13095.7|13071.7|0
1732842000000|2024-11-29 01:00:00|13095.5|13085.5|13091.5|13081.5|13102|13092|13087.5|13077.5|2294
1732842300000|2024-11-29 01:05:00|13090.5|13080.5|13096.5|13086.5|13098.5|13088.5|13090|13080|352
1732842600000|2024-11-29 01:10:00|13097|13087|13098.5|13088.5|13099.5|13089.5|13092|13082|365
1732842900000|2024-11-29 01:15:00|13098|13088|13101.5|13091.5|13105.5|13095.5|13096|13086|1276
1732843200000|2024-11-29 01:20:00|13102|13092|13105.5|13095.5|13121.5|13111.5|13098.5|13088.5|2895
1732843500000|2024-11-29 01:25:00|13104.5|13094.5|13119|13109|13125.5|13115.5|13104.5|13094.5|2658
1732843800000|2024-11-29 01:30:00|13119.5|13109.5|13168|13158|13180.5|13170.5|13112|13102|11165
1732844100000|2024-11-29 01:35:00|13169|13159|13171|13161|13218|13208|13165.5|13155.5|7146
1732844400000|2024-11-29 01:40:00|13171.5|13161.5|13148|13138|13172|13162|13135.5|13125.5|5657
1732844700000|2024-11-29 01:45:00|13148.5|13138.5|13154|13144|13169|13159|13139|13129|2729
1732845000000|2024-11-29 01:50:00|13153|13143|13148|13138|13157|13147|13142|13132|2659
1732845300000|2024-11-29 01:55:00|13147|13137|13156|13146|13167|13157|13140|13130|2778
1732845600000|2024-11-29 02:00:00|13155|13145|13165|13155|13186|13176|13136|13126|3201
1732845900000|2024-11-29 02:05:00|13164|13154|13175|13165|13182|13172|13161|13151|3456
1732846200000|2024-11-29 02:10:00|13176|13166|13185|13175|13188|13178|13157|13147|2757
1732846500000|2024-11-29 02:15:00|13186|13176|13148|13138|13187|13177|13147|13137|2695
1732846800000|2024-11-29 02:20:00|13149|13139|13170|13160|13174|13164|13142|13132|2568
1732847100000|2024-11-29 02:25:00|13171|13161|13157|13147|13183|13173|13157|13147|1566
1732847400000|2024-11-29 02:30:00|13158|13148|13168|13158|13172|13162|13157|13147|2725
1732847700000|2024-11-29 02:35:00|13167|13157|13159|13149|13168|13158|13154|13144|2721
1732848000000|2024-11-29 02:40:00|13158|13148|13162|13152|13173|13163|13146|13136|3242
1732848300000|2024-11-29 02:45:00|13163|13153|13181|13171|13193|13183|13163|13153|3823
1732848600000|2024-11-29 02:50:00|13180|13170|13178|13168|13185|13175|13159|13149|3771
1732848900000|2024-11-29 02:55:00|13177|13167|13210|13200|13212|13202|13174|13164|5839
1732849200000|2024-11-29 03:00:00|13209|13199|13222|13212|13243|13233|13207|13197|7412
1732849500000|2024-11-29 03:05:00|13219|13209|13221|13211|13227|13217|13203|13193|3131
1732849800000|2024-11-29 03:10:00|13222|13212|13223|13213|13243|13233|13217|13207|4972
1732850100000|2024-11-29 03:15:00|13221|13211|13251|13241|13274|13264|13221|13211|7075
1732850400000|2024-11-29 03:20:00|13252|13242|13285|13275|13289|13279|13241|13231|6014
1732850700000|2024-11-29 03:25:00|13284|13274|13348|13338|13353|13343|13284|13274|9569
1732851000000|2024-11-29 03:30:00|13347|13337|13376|13366|13394|13384|13347|13337|4842
1732851300000|2024-11-29 03:35:00|13377|13367|13350|13340|13385|13375|13350|13340|3124
1732851600000|2024-11-29 03:40:00|13347|13337|13361|13351|13367|13357|13338|13328|1370
1732851900000|2024-11-29 03:45:00|13360|13350|13350|13340|13367|13357|13350|13340|628
1732852200000|2024-11-29 03:50:00|13351|13341|13386|13376|13387|13377|13345|13335|2458
1732852500000|2024-11-29 03:55:00|13385|13375|13386|13376|13394|13384|13382|13372|2329
1732852800000|2024-11-29 04:00:00|13385|13375|13387|13377|13389|13379|13384|13374|563
1732853100000|2024-11-29 04:05:00|13388|13378|13388|13378|13389|13379|13381|13371|555
1732853400000|2024-11-29 04:10:00|13387|13377|13379|13369|13387|13377|13379|13369|434
1732853700000|2024-11-29 04:15:00|13378|13368|13382|13372|13388|13378|13378|13368|405
1732854000000|2024-11-29 04:20:00|13381|13371|13379|13369|13384|13374|13379|13369|623
1732854300000|2024-11-29 04:25:00|13378|13368|13370|13360|13378|13368|13369|13359|452
1732854600000|2024-11-29 04:30:00|13371|13361|13365|13355|13372|13362|13364|13354|566
1732854900000|2024-11-29 04:35:00|13366|13356|13363|13353|13366|13356|13363|13353|269
1732855200000|2024-11-29 04:40:00|13362|13352|13364|13354|13366|13356|13359|13349|520
1732855500000|2024-11-29 04:45:00|13363|13353|13364|13354|13364|13354|13360|13350|334
1732855800000|2024-11-29 04:50:00|13363|13353|13372|13362|13378|13368|13363|13353|1635
1732856100000|2024-11-29 04:55:00|13373|13363|13365|13355|13380|13370|13364|13354|870
1732856400000|2024-11-29 05:00:00|13362|13352|13331|13321|13362|13352|13308|13298|9698
1732856700000|2024-11-29 05:05:00|13328|13318|13304|13294|13342|13332|13304|13294|5560
1732857000000|2024-11-29 05:10:00|13305|13295|13299|13289|13309|13299|13279|13269|6405
1732857300000|2024-11-29 05:15:00|13298|13288|13287|13277|13304|13294|13280|13270|2759
1732857600000|2024-11-29 05:20:00|13288|13278|13265|13255|13288|13278|13258|13248|3563
1732857900000|2024-11-29 05:25:00|13264|13254|13272|13262|13277|13267|13257|13247|3039
1732858200000|2024-11-29 05:30:00|13271|13261|13249|13239|13278|13268|13244|13234|3042
1732858500000|2024-11-29 05:35:00|13248|13238|13255|13245|13258|13248|13237|13227|2363
1732858800000|2024-11-29 05:40:00|13254|13244|13267|13257|13283|13273|13252|13242|2770
1732859100000|2024-11-29 05:45:00|13266|13256|13256|13246|13279|13269|13255|13245|2032
1732859400000|2024-11-29 05:50:00|13255|13245|13256|13246|13275|13265|13247|13237|2511
1732859700000|2024-11-29 05:55:00|13258|13248|13263|13253|13268|13258|13255|13245|1588
1732860000000|2024-11-29 06:00:00|13262|13252|13255|13245|13262|13252|13234|13224|2775
1732860300000|2024-11-29 06:05:00|13257|13247|13255|13245|13274|13264|13251|13241|5256
1732860600000|2024-11-29 06:10:00|13254|13244|13162|13152|13256|13246|13161|13151|11567
1732860900000|2024-11-29 06:15:00|13161|13151|13161|13151|13176|13166|13142|13132|8937
1732861200000|2024-11-29 06:20:00|13160|13150|13148|13138|13171|13161|13147|13137|4623
1732861500000|2024-11-29 06:25:00|13147|13137|13177|13167|13177|13167|13147|13137|4123
1732861800000|2024-11-29 06:30:00|13178|13168|13192|13182|13207|13197|13174|13164|5026
1732862100000|2024-11-29 06:35:00|13193|13183|13191|13181|13204|13194|13177|13167|3400
1732862400000|2024-11-29 06:40:00|13190|13180|13183|13173|13196|13186|13176|13166|3141
1732862700000|2024-11-29 06:45:00|13179|13169|13166|13156|13179|13169|13149|13139|8844
1732863000000|2024-11-29 06:50:00|13164|13154|13161|13151|13174|13164|13157|13147|10339
1732863300000|2024-11-29 06:55:00|13162|13152|13141|13131|13162|13152|13141|13131|17682
1732863600000|2024-11-29 07:00:00|13145|13135|13157|13147|13165|13155|13143|13133|3917
1732863900000|2024-11-29 07:05:00|13155|13145|13167|13157|13170|13160|13148|13138|3808
1732864200000|2024-11-29 07:10:00|13165|13155|13159|13149|13168|13158|13159|13149|920
1732864500000|2024-11-29 07:15:00|13160|13150|13154|13144|13162|13152|13153|13143|592
1732864800000|2024-11-29 07:20:00|13155|13145|13165|13155|13166|13156|13155|13145|360
1732865100000|2024-11-29 07:25:00|13164|13154|13171|13161|13172|13162|13164|13154|882
1732865400000|2024-11-29 07:30:00|13170|13160|13169|13159|13170|13160|13165|13155|420
1732865700000|2024-11-29 07:35:00|13168|13158|13162|13152|13170|13160|13159|13149|2326
1732866000000|2024-11-29 07:40:00|13163|13153|13166|13156|13170|13160|13162|13152|806
1732866300000|2024-11-29 07:45:00|13165|13155|13166|13156|13170|13160|13164|13154|803
1732866600000|2024-11-29 07:50:00|13165|13155|13166|13156|13169|13159|13160|13150|597
1732866900000|2024-11-29 07:55:00|13165|13155|13165|13155|13168|13158|13163|13153|661
1732867200000|2024-11-29 08:00:00|13164.7|13153.7|13169.7|13158.7|13170.7|13159.7|13161.7|13150.7|592
1732867500000|2024-11-29 08:05:00|13168.7|13157.7|13166.7|13155.7|13170.7|13159.7|13160.7|13148.7|1423
1732867800000|2024-11-29 08:10:00|13165.7|13154.7|13165.7|13154.7|13170.7|13159.7|13164.7|13153.7|603
1732868100000|2024-11-29 08:15:00|13166.7|13155.7|13169.7|13158.7|13171.7|13160.7|13166.7|13155.7|691
1732868400000|2024-11-29 08:20:00|13168.7|13156.7|13166.7|13155.7|13172.7|13161.7|13166.7|13155.7|1015
1732868700000|2024-11-29 08:25:00|13167.7|13154.7|13175.7|13163.7|13175.7|13163.7|13160.7|13147.7|2831
1732869000000|2024-11-29 08:30:00|13180.3|13156.3|13197.9|13173.9|13198.1|13174.1|13176.8|13152.8|1
1732869300000|2024-11-29 08:35:00|13197.7|13173.7|13198.3|13174.3|13199.7|13175.7|13197.2|13173.2|1729
1732869600000|2024-11-29 08:40:00|13198.1|13174.1|13191.5|13167.5|13199.3|13175.3|13191.3|13167.3|0
1732869900000|2024-11-29 08:45:00|13191.3|13167.3|13193.8|13169.8|13194|13170|13190.9|13166.9|0
1732870200000|2024-11-29 08:50:00|13194.1|13170.1|13197.1|13173.1|13197.7|13173.7|13192.6|13168.6|0
1732870500000|2024-11-29 08:55:00|13197.3|13173.3|13196.5|13172.5|13198.7|13174.7|13195.8|13171.8|0
1732870800000|2024-11-29 09:00:00|13196.7|13172.7|13180.7|13169.7|13196.7|13180.7|13178.7|13167.7|981
1732871100000|2024-11-29 09:05:00|13181.7|13170.7|13195.7|13183.7|13195.7|13183.7|13180.7|13168.7|540
1732871400000|2024-11-29 09:10:00|13193.7|13182.7|13190.7|13178.7|13196.7|13185.7|13187.7|13175.7|942
1732871700000|2024-11-29 09:15:00|13193.7|13179.7|13189.7|13177.7|13198.7|13185.7|13184.7|13172.7|1045
1732872000000|2024-11-29 09:20:00|13190.7|13179.7|13187.7|13176.7|13190.7|13179.7|13179.7|13168.7|523
1732872300000|2024-11-29 09:25:00|13186.7|13175.7|13185.7|13173.7|13187.7|13176.7|13184.7|13173.7|197
1732872600000|2024-11-29 09:30:00|13184.7|13172.7|13181.7|13170.7|13185.7|13174.7|13181.7|13170.7|113
1732872900000|2024-11-29 09:35:00|13182.7|13171.7|13182.7|13171.7|13183.7|13172.7|13179.7|13168.7|123
1732873200000|2024-11-29 09:40:00|13183.7|13172.7|13183.7|13171.7|13184.7|13173.7|13179.7|13168.7|267
1732873500000|2024-11-29 09:45:00|13182.7|13172.7|13183.7|13172.7|13186.7|13174.7|13181.7|13170.7|223
1732873800000|2024-11-29 09:50:00|13182.7|13171.7|13185.7|13174.7|13185.7|13174.7|13182.7|13171.7|97
1732874100000|2024-11-29 09:55:00|13184.7|13173.7|13184.7|13172.7|13185.7|13174.7|13183.7|13172.7|50
1732874400000|2024-11-29 10:00:00|13183.7|13173.7|13184.7|13172.7|13186.7|13175.7|13183.7|13172.7|116
1732874700000|2024-11-29 10:05:00|13183.7|13173.7|13181.7|13170.7|13184.7|13173.7|13181.7|13170.7|83
1732875000000|2024-11-29 10:10:00|13180.7|13169.7|13182.7|13170.7|13182.7|13171.7|13180.7|13169.7|74
1732875300000|2024-11-29 10:15:00|13181.7|13169.7|13179.7|13167.7|13182.7|13171.7|13178.7|13167.7|119
1732875600000|2024-11-29 10:20:00|13180.7|13168.7|13180.7|13169.7|13182.7|13171.7|13180.7|13167.7|51
1732875900000|2024-11-29 10:25:00|13181.7|13168.7|13179.7|13168.7|13181.7|13170.7|13179.7|13167.7|33
1732876200000|2024-11-29 10:30:00|13180.7|13167.7|13182.7|13171.7|13183.7|13172.7|13180.7|13167.7|90
1732876500000|2024-11-29 10:35:00|13183.7|13170.7|13183.7|13172.7|13184.7|13173.7|13181.7|13170.7|108
1732876800000|2024-11-29 10:40:00|13182.7|13171.7|13182.7|13171.7|13184.7|13173.7|13180.7|13169.7|93
1732877100000|2024-11-29 10:45:00|13181.7|13170.7|13180.7|13169.7|13182.7|13171.7|13180.7|13169.7|68
1732877400000|2024-11-29 10:50:00|13181.7|13168.7|13181.7|13170.7|13183.7|13171.7|13180.7|13168.7|68
1732877700000|2024-11-29 10:55:00|13180.7|13169.7|13180.7|13169.7|13181.7|13170.7|13179.7|13168.7|32
1732878000000|2024-11-29 11:00:00|13179.7|13168.7|13176.7|13165.7|13180.7|13169.7|13171.7|13160.7|371
1732878300000|2024-11-29 11:05:00|13177.7|13166.7|13180.7|13168.7|13181.7|13170.7|13176.7|13164.7|136
1732878600000|2024-11-29 11:10:00|13179.7|13169.7|13179.7|13168.7|13182.7|13171.7|13178.7|13167.7|204
1732878900000|2024-11-29 11:15:00|13180.7|13169.7|13183.7|13171.7|13184.7|13172.7|13177.7|13166.7|251
1732879200000|2024-11-29 11:20:00|13182.7|13172.7|13186.7|13175.7|13186.7|13175.7|13182.7|13171.7|75
1732879500000|2024-11-29 11:25:00|13187.7|13174.7|13192.7|13181.7|13193.7|13182.7|13187.7|13174.7|250
1732879800000|2024-11-29 11:30:00|13193.7|13182.7|13193.7|13182.7|13195.7|13184.7|13192.7|13181.7|228
1732880100000|2024-11-29 11:35:00|13194.7|13183.7|13199.7|13188.7|13199.7|13188.7|13194.7|13183.7|270
1732880400000|2024-11-29 11:40:00|13200.7|13187.7|13202.7|13191.7|13203.7|13192.7|13198.7|13187.7|435
1732880700000|2024-11-29 11:45:00|13203.7|13192.7|13197.7|13186.7|13207.7|13196.7|13197.7|13186.7|646
1732881000000|2024-11-29 11:50:00|13198.7|13187.7|13200.7|13189.7|13204.7|13192.7|13197.7|13186.7|299
1732881300000|2024-11-29 11:55:00|13199.7|13188.7|13198.7|13187.7|13202.7|13191.7|13197.7|13185.7|382
1732881600000|2024-11-29 12:00:00|13197.7|13186.7|13201.7|13190.7|13202.7|13191.7|13195.7|13184.7|573
1732881900000|2024-11-29 12:05:00|13200.7|13189.7|13198.7|13187.7|13202.7|13190.7|13197.7|13186.7|133
1732882200000|2024-11-29 12:10:00|13199.7|13188.7|13198.7|13187.7|13200.7|13189.7|13197.7|13186.7|275
1732882500000|2024-11-29 12:15:00|13197.7|13186.7|13198.7|13187.7|13199.7|13188.7|13192.7|13181.7|223
1732882800000|2024-11-29 12:20:00|13199.7|13188.7|13198.7|13187.7|13202.7|13190.7|13198.7|13187.7|131
1732883100000|2024-11-29 12:25:00|13199.7|13188.7|13197.7|13186.7|13200.7|13188.7|13197.7|13186.7|135
1732883400000|2024-11-29 12:30:00|13198.7|13187.7|13199.7|13188.7|13201.7|13190.7|13197.7|13186.7|197
1732883700000|2024-11-29 12:35:00|13200.7|13189.7|13199.7|13188.7|13200.7|13189.7|13198.7|13187.7|102
1732884000000|2024-11-29 12:40:00|13198.7|13187.7|13196.7|13185.7|13201.7|13189.7|13196.7|13185.7|131
1732884300000|2024-11-29 12:45:00|13197.7|13186.7|13198.7|13187.7|13199.7|13188.7|13195.7|13184.7|122
1732884600000|2024-11-29 12:50:00|13199.7|13188.7|13198.7|13187.7|13199.7|13188.7|13198.7|13186.7|59
1732884900000|2024-11-29 12:55:00|13199.7|13188.7|13202.7|13191.7|13202.7|13191.7|13198.7|13187.7|63
1732885200000|2024-11-29 13:00:00|13201.7|13190.7|13203.7|13192.7|13204.7|13193.7|13201.7|13190.7|103
1732885500000|2024-11-29 13:05:00|13204.7|13193.7|13203.7|13192.7|13205.7|13194.7|13202.7|13191.7|79
1732885800000|2024-11-29 13:10:00|13202.7|13191.7|13202.7|13191.7|13203.7|13192.7|13202.7|13191.7|80
1732886100000|2024-11-29 13:15:00|13201.7|13190.7|13198.7|13187.7|13201.7|13190.7|13197.7|13186.7|144
1732886400000|2024-11-29 13:20:00|13199.7|13188.7|13199.7|13188.7|13199.7|13188.7|13198.7|13187.7|57
1732886700000|2024-11-29 13:25:00|13200.7|13189.7|13203.7|13192.7|13203.7|13192.7|13200.7|13189.7|159
1732887000000|2024-11-29 13:30:00|13202.7|13191.7|13200.7|13189.7|13203.7|13192.7|13199.7|13188.7|177
1732887300000|2024-11-29 13:35:00|13199.7|13188.7|13200.7|13189.7|13201.7|13190.7|13198.7|13187.7|158
1732887600000|2024-11-29 13:40:00|13199.7|13188.7|13197.7|13186.7|13201.7|13190.7|13197.7|13186.7|259
1732887900000|2024-11-29 13:45:00|13198.7|13187.7|13200.7|13189.7|13200.7|13189.7|13197.7|13186.7|181
1732888200000|2024-11-29 13:50:00|13199.7|13188.7|13197.7|13186.7|13200.7|13189.7|13197.7|13186.7|117
1732888500000|2024-11-29 13:55:00|13196.7|13185.7|13200.7|13189.7|13200.7|13189.7|13195.7|13184.7|163
1732888800000|2024-11-29 14:00:00|13201.7|13190.7|13201.7|13190.7|13203.7|13191.7|13199.7|13188.7|124
1732889100000|2024-11-29 14:05:00|13202.7|13189.7|13201.7|13190.7|13202.7|13190.7|13199.7|13188.7|36
1732889400000|2024-11-29 14:10:00|13200.7|13189.7|13196.7|13185.7|13201.7|13190.7|13196.7|13185.7|118
1732889700000|2024-11-29 14:15:00|13195.7|13184.7|13190.7|13179.7|13197.7|13186.7|13187.7|13176.7|264
1732890000000|2024-11-29 14:20:00|13189.7|13178.7|13186.7|13174.7|13191.7|13180.7|13183.7|13172.7|360
1732890300000|2024-11-29 14:25:00|13185.7|13175.7|13191.7|13180.7|13192.7|13180.7|13184.7|13173.7|204
1732890600000|2024-11-29 14:30:00|13192.7|13181.7|13216.7|13205.7|13217.7|13205.7|13189.7|13178.7|1794
1732890900000|2024-11-29 14:35:00|13217.7|13204.7|13220.7|13208.7|13240.7|13228.7|13216.7|13204.7|2618
1732891200000|2024-11-29 14:40:00|13219.7|13207.7|13224.7|13213.7|13224.7|13213.7|13207.7|13196.7|1466
1732891500000|2024-11-29 14:45:00|13223.7|13212.7|13210.7|13199.7|13233.7|13221.7|13205.7|13194.7|1944
1732891800000|2024-11-29 14:50:00|13211.7|13200.7|13212.7|13201.7|13214.7|13203.7|13202.7|13191.7|767
1732892100000|2024-11-29 14:55:00|13210.7|13200.7|13214.7|13203.7|13216.7|13205.7|13207.7|13196.7|597
1732892400000|2024-11-29 15:00:00|13213.7|13202.7|13225.7|13214.7|13225.7|13214.7|13209.7|13198.7|729
1732892700000|2024-11-29 15:05:00|13226.7|13213.7|13235.7|13223.7|13239.7|13228.7|13225.7|13213.7|1723
1732893000000|2024-11-29 15:10:00|13236.7|13224.7|13243.7|13231.7|13243.7|13232.7|13229.7|13218.7|1025
1732893300000|2024-11-29 15:15:00|13242.7|13229.7|13235.7|13224.7|13243.7|13231.7|13229.7|13217.7|411
1732893600000|2024-11-29 15:20:00|13236.7|13223.7|13231.7|13220.7|13236.7|13223.7|13228.7|13217.7|360
1732893900000|2024-11-29 15:25:00|13230.7|13219.7|13224.7|13213.7|13236.7|13225.7|13223.7|13212.7|518
1732894200000|2024-11-29 15:30:00|13223.7|13212.7|13229.7|13218.7|13232.7|13220.7|13223.7|13212.7|433
1732894500000|2024-11-29 15:35:00|13230.7|13217.7|13231.7|13220.7|13235.7|13224.7|13228.7|13217.7|445
1732894800000|2024-11-29 15:40:00|13232.7|13221.7|13236.7|13225.7|13240.7|13229.7|13231.7|13221.7|432
1732895100000|2024-11-29 15:45:00|13237.7|13224.7|13235.7|13224.7|13238.7|13227.7|13232.7|13221.7|461
1732895400000|2024-11-29 15:50:00|13236.7|13225.7|13252.7|13241.7|13253.7|13242.7|13236.7|13225.7|1557
1732895700000|2024-11-29 15:55:00|13250.7|13239.7|13257.7|13246.7|13262.7|13251.7|13247.7|13235.7|2464
1732896000000|2024-11-29 16:00:00|13258.7|13247.7|13258.7|13247.7|13263.7|13252.7|13252.7|13241.7|1495
1732896300000|2024-11-29 16:05:00|13259.7|13246.7|13267.7|13256.7|13273.7|13262.7|13256.7|13245.7|2494
1732896600000|2024-11-29 16:10:00|13266.7|13255.7|13266.7|13254.7|13267.7|13255.7|13258.7|13247.7|832
1732896900000|2024-11-29 16:15:00|13265.7|13255.7|13273.7|13261.7|13275.7|13264.7|13265.7|13254.7|1316
1732897200000|2024-11-29 16:20:00|13272.7|13260.7|13263.7|13252.7|13274.7|13262.7|13263.7|13251.7|502
1732897500000|2024-11-29 16:25:00|13262.7|13251.7|13269.7|13258.7|13270.7|13258.7|13260.7|13249.7|504
1732897800000|2024-11-29 16:30:00|13270.7|13257.7|13261.7|13250.7|13270.7|13259.7|13261.7|13250.7|608
1732898100000|2024-11-29 16:35:00|13260.7|13249.7|13256.7|13245.7|13261.7|13249.7|13253.7|13242.7|723
1732898400000|2024-11-29 16:40:00|13257.7|13246.7|13255.7|13244.7|13261.7|13250.7|13254.7|13243.7|354
1732898700000|2024-11-29 16:45:00|13256.7|13245.7|13254.7|13243.7|13256.7|13245.7|13253.7|13241.7|275
1732899000000|2024-11-29 16:50:00|13255.7|13242.7|13258.7|13247.7|13259.7|13248.7|13253.7|13242.7|319
1732899300000|2024-11-29 16:55:00|13259.7|13248.7|13266.7|13255.7|13269.7|13257.7|13258.7|13247.7|906
1732899600000|2024-11-29 17:00:00|13267.7|13256.7|13266.7|13255.7|13270.7|13259.7|13264.7|13253.7|548
1732899900000|2024-11-29 17:05:00|13267.7|13256.7|13266.7|13255.7|13267.7|13256.7|13263.7|13252.7|404
1732900200000|2024-11-29 17:10:00|13265.7|13254.7|13262.7|13250.7|13266.7|13255.7|13261.7|13250.7|658
1732900500000|2024-11-29 17:15:00|13263.7|13252.7|13269.7|13258.7|13273.7|13262.7|13261.7|13250.7|1007
1732900800000|2024-11-29 17:20:00|13268.7|13257.7|13262.7|13251.7|13268.7|13257.7|13262.7|13251.7|506
1732901100000|2024-11-29 17:25:00|13261.7|13250.7|13265.7|13254.7|13266.7|13255.7|13260.7|13249.7|260
1732901400000|2024-11-29 17:30:00|13266.7|13253.7|13270.7|13259.7|13271.7|13260.7|13264.7|13253.7|264
1732901700000|2024-11-29 17:35:00|13271.7|13260.7|13273.7|13261.7|13275.7|13263.7|13269.7|13258.7|541
1732902000000|2024-11-29 17:40:00|13274.7|13262.7|13276.7|13264.7|13276.7|13265.7|13273.7|13262.7|408
1732902300000|2024-11-29 17:45:00|13275.7|13265.7|13271.7|13260.7|13276.7|13265.7|13270.7|13259.7|299
1732902600000|2024-11-29 17:50:00|13270.7|13259.7|13270.7|13259.7|13270.7|13259.7|13267.7|13255.7|128
1732902900000|2024-11-29 17:55:00|13269.7|13258.7|13272.7|13261.7|13275.7|13264.7|13267.7|13255.7|261
1732903200000|2024-11-29 18:00:00|13273.7|13260.7|13262.7|13250.7|13273.7|13261.7|13250.7|13237.7|977
1732903500000|2024-11-29 18:05:00|13261.7|13251.7|13261.7|13250.7|13263.7|13252.7|13261.7|13250.7|86
1732903800000|2024-11-29 18:10:00|13263.7|13249.7|13263.7|13251.7|13264.7|13253.7|13262.7|13249.7|94
1732904100000|2024-11-29 18:15:00|13262.7||13263.7||13263.7||13262.7||12
1732904400000|2024-11-29 18:20:00|13264.7|13252.7|13263.7|13250.7|13264.7|13252.7|13263.7|13250.7|25
1732904700000|2024-11-29 18:25:00|13262.7|13251.7|13263.7|13251.7|13264.7|13252.7|13262.7|13250.7|2
1732905000000|2024-11-29 18:30:00|13264.7|13253.7|13262.7|13250.7|13264.7|13253.7|13262.7|13250.7|10
1732905300000|2024-11-29 18:35:00|13261.7|13251.7|13262.7|13250.7|13263.7|13251.7|13261.7|13250.7|4
1732905600000|2024-11-29 18:40:00|13261.7|13249.7|13260.7|13249.7|13263.7|13250.7|13260.7|13249.7|18
1732905900000|2024-11-29 18:45:00|13261.7|13250.7|13262.7|13250.7|13263.7|13251.7|13260.7|13249.7|8
1732906200000|2024-11-29 18:50:00|13261.7|13249.7|13260.7|13247.7|13262.7|13249.7|13258.7|13247.7|52
1732906500000|2024-11-29 18:55:00|13259.7|13248.7|13261.7|13248.7|13262.7|13250.7|13259.7|13248.7|31
1732906800000|2024-11-29 19:00:00|13260.7|13247.7|13259.7|13247.7|13260.7|13247.7|13258.7|13247.7|25
1732907100000|2024-11-29 19:05:00|13258.7|13246.7|13258.7|13246.7|13258.7|13246.7|13257.7|13246.7|13
1732907400000|2024-11-29 19:10:00|13257.7|13245.7|13259.7|13247.7|13259.7|13247.7|13256.7|13245.7|32
1732907700000|2024-11-29 19:15:00|13258.7||13258.7||13259.7||13258.7||3
1732908000000|2024-11-29 19:20:00|13259.7|13248.7|13257.7|13245.7|13260.7|13248.7|13256.7|13245.7|56
1732908300000|2024-11-29 19:25:00|13256.7||13257.7||13257.7||13256.7||5
1732908600000|2024-11-29 19:30:00|13258.7|13246.7|13258.7|13246.7|13259.7|13247.7|13255.7|13244.7|39
1732908900000|2024-11-29 19:35:00|13257.7|13245.7|13257.7|13245.7|13257.7|13246.7|13256.7|13245.7|9
1732909200000|2024-11-29 19:40:00|13258.7|13246.7|13256.2|13246.2|13259.7|13247.7|13256.2|13245.7|39
1732909500000|2024-11-29 19:45:00|13256.7|13246.7|13258.2|13248.2|13258.2|13248.2|13256.7|13246.7|11
1732909800000|2024-11-29 19:50:00|13258.7|13248.7|13258.2|13248.2|13258.7|13248.7|13258.2|13248.2|4
1732910100000|2024-11-29 19:55:00|13258.7|13248.7|13258.2|13248.2|13258.7|13248.7|13258.2|13248.2|3
1732910400000|2024-11-29 20:00:00|13257.7|13247.7|13258.2|13248.2|13258.2|13248.2|13257.2|13247.2|12
1732910700000|2024-11-29 20:05:00|13257.7|13247.7|13257.7|13247.7|13258.2|13248.2|13257.7|13247.7|1
1732911000000|2024-11-29 20:10:00|13258.2|13248.2|13257.7|13247.7|13258.2|13248.2|13257.7|13247.7|1
1732911300000|2024-11-29 20:15:00|13258.2|13248.2|13257.7|13247.7|13258.2|13248.2|13257.7|13247.7|2
1732911600000|2024-11-29 20:20:00|13258.2|13248.2|13257.7|13247.7|13258.2|13248.2|13257.7|13247.7|6
1732911900000|2024-11-29 20:25:00|13257.2|13247.2|13256.7|13246.7|13258.7|13248.7|13256.7|13246.7|15
1732912200000|2024-11-29 20:30:00|13257.2|13247.2|13256.2|13246.2|13257.7|13247.7|13256.2|13246.2|17
1732912500000|2024-11-29 20:35:00|13256.7|13246.7|13256.2|13246.2|13258.2|13248.2|13256.2|13246.2|18
1732912800000|2024-11-29 20:40:00|13255.7|13245.7|13254.2|13244.2|13255.7|13245.7|13253.7|13243.7|45
1732913100000|2024-11-29 20:45:00|13254.7|13244.7|13256.2|13246.2|13256.2|13246.2|13254.2|13244.2|23
1732913400000|2024-11-29 20:50:00|13255.7|13245.7|13256.7|13246.7|13258.2|13248.2|13255.2|13245.2|97
1732913700000|2024-11-29 20:55:00|13257.2|13247.2|13252.2|13242.2|13257.7|13247.7|13252.2|13242.2|78
1732914000000|2024-11-29 21:00:00|13251.7|13241.7|13252.2|13242.2|13253.2|13243.2|13251.7|13241.7|4
1733094000000|2024-12-01 23:00:00|13272.8|13248.8|13272.6|13248.6|13273.7|13249.7|13272|13248|0
1733094300000|2024-12-01 23:05:00|13272.4|13248.4|13266.8|13242.8|13272.6|13248.6|13264.5|13240.5|0
1733094600000|2024-12-01 23:10:00|13266.6|13242.6|13268.5|13244.5|13269.3|13245.3|13263.3|13239.3|0
1733094900000|2024-12-01 23:15:00|13268.6|13244.6|13265.3|13241.3|13270.1|13246.1|13264.9|13240.9|0
1733095200000|2024-12-01 23:20:00|13264.9|13240.9|13266.4|13242.4|13266.4|13242.4|13264.1|13240.1|0
1733095500000|2024-12-01 23:25:00|13266.1|13242.1|13266|13242|13267.6|13243.6|13265.6|13241.6|0
1733095800000|2024-12-01 23:30:00|13266.2|13242.2|13264.5|13240.5|13266.2|13242.2|13263.3|13239.3|0
1733096100000|2024-12-01 23:35:00|13264.7|13240.7|13262.2|13238.2|13265.3|13241.3|13261.4|13237.4|0
1733096400000|2024-12-01 23:40:00|13262.5|13238.5|13262.4|13238.4|13264.1|13240.1|13261.4|13237.4|0
1733096700000|2024-12-01 23:45:00|13262.2|13238.2|13264.5|13240.5|13265.6|13241.6|13262|13238|0
1733097000000|2024-12-01 23:50:00|13264.8|13240.8|13262.9|13238.9|13265.6|13241.6|13262.1|13238.1|0
1733097300000|2024-12-01 23:55:00|13263.1|13239.1|13263.5|13239.5|13263.7|13239.7|13262.1|13238.1|0
1733097600000|2024-12-02 00:00:00|13263.7|13239.7|13267.6|13243.6|13268.3|13244.3|13263.7|13239.7|0
1733097900000|2024-12-02 00:05:00|13267.7|13243.7|13269.9|13245.9|13270.5|13246.5|13267.2|13243.2|0
1733098200000|2024-12-02 00:10:00|13269.7|13245.7|13266.2|13242.2|13270.1|13246.1|13265.4|13241.4|0
1733098500000|2024-12-02 00:15:00|13266|13242|13252.8|13228.8|13267.5|13243.5|13252.8|13228.8|0
1733098800000|2024-12-02 00:20:00|13252.9|13228.9|13244.9|13220.9|13252.9|13228.9|13242.8|13218.8|0
1733099100000|2024-12-02 00:25:00|13245|13221|13242.8|13218.8|13246.5|13222.5|13242.8|13218.8|0
1733099400000|2024-12-02 00:30:00|13242.9|13218.9|13237.1|13213.1|13243.1|13219.1|13236|13212|0
1733099700000|2024-12-02 00:35:00|13237.3|13213.3|13237.2|13213.2|13238.8|13214.8|13235.8|13211.8|0
1733100000000|2024-12-02 00:40:00|13237|13213|13235.2|13211.2|13237.6|13213.6|13235.1|13211.1|0
1733100300000|2024-12-02 00:45:00|13235.1|13211.1|13235.9|13211.9|13236.7|13212.7|13233.7|13209.7|0
1733100600000|2024-12-02 00:50:00|13235.2|13211.2|13244.4|13220.4|13244.4|13220.4|13235.2|13211.2|0
1733100900000|2024-12-02 00:55:00|13244.3|13220.3|13242.9|13218.9|13245.8|13221.8|13242.7|13218.7|0
1733101200000|2024-12-02 01:00:00|13250.7|13240.7|13241.2|13231.2|13250.7|13240.7|13230.7|13220.7|2633
1733101500000|2024-12-02 01:05:00|13242.7|13232.7|13242.2|13232.2|13245.7|13235.7|13240.2|13230.2|895
1733101800000|2024-12-02 01:10:00|13241.7|13231.7|13234.2|13224.2|13241.7|13231.7|13231.2|13221.2|1692
1733102100000|2024-12-02 01:15:00|13234.7|13224.7|13220.2|13210.2|13237.2|13227.2|13219.2|13209.2|2297
1733102400000|2024-12-02 01:20:00|13219.7|13209.7|13198.2|13188.2|13224.2|13214.2|13190.7|13180.7|3854
1733102700000|2024-12-02 01:25:00|13194.7|13184.7|13177.2|13167.2|13197.7|13187.7|13162.7|13152.7|4621
1733103000000|2024-12-02 01:30:00|13180.7|13170.7|13158.2|13148.2|13193.2|13183.2|13130.7|13120.7|19651
1733103300000|2024-12-02 01:35:00|13160.2|13150.2|13162.2|13152.2|13173.2|13163.2|13140.7|13130.7|7478
1733103600000|2024-12-02 01:40:00|13161.7|13151.7|13201.2|13191.2|13207.2|13197.2|13157.2|13147.2|6796
1733103900000|2024-12-02 01:45:00|13205.7|13195.7|13232.7|13222.7|13245.7|13235.7|13200.7|13190.7|6799
1733104200000|2024-12-02 01:50:00|13233.7|13223.7|13234.7|13224.7|13255.7|13245.7|13219.7|13209.7|7268
1733104500000|2024-12-02 01:55:00|13232.7|13222.7|13260.7|13250.7|13263.7|13253.7|13218.7|13208.7|6422
1733104800000|2024-12-02 02:00:00|13262.7|13252.7|13240.7|13230.7|13281.7|13271.7|13236.7|13226.7|7216
1733105100000|2024-12-02 02:05:00|13239.7|13229.7|13226.7|13216.7|13243.7|13233.7|13212.7|13202.7|5228
1733105400000|2024-12-02 02:10:00|13227.7|13217.7|13222.7|13212.7|13239.7|13229.7|13221.7|13211.7|4793
1733105700000|2024-12-02 02:15:00|13221.7|13211.7|13210.7|13200.7|13232.7|13222.7|13201.7|13191.7|4193
1733106000000|2024-12-02 02:20:00|13209.7|13199.7|13228.7|13218.7|13228.7|13218.7|13200.7|13190.7|3815
1733106300000|2024-12-02 02:25:00|13229.7|13219.7|13236.7|13226.7|13239.7|13229.7|13216.7|13206.7|3159
1733106600000|2024-12-02 02:30:00|13235.7|13225.7|13245.7|13235.7|13264.7|13254.7|13235.7|13225.7|4718
1733106900000|2024-12-02 02:35:00|13243.7|13233.7|13229.7|13219.7|13248.7|13238.7|13215.7|13205.7|3942
1733107200000|2024-12-02 02:40:00|13230.7|13220.7|13205.7|13195.7|13233.7|13223.7|13201.7|13191.7|4197
1733107500000|2024-12-02 02:45:00|13206.7|13196.7|13196.7|13186.7|13211.7|13201.7|13196.7|13186.7|2983
1733107800000|2024-12-02 02:50:00|13198.7|13188.7|13202.7|13192.7|13206.7|13196.7|13193.7|13183.7|3236
1733108100000|2024-12-02 02:55:00|13200.7|13190.7|13210.7|13200.7|13212.7|13202.7|13199.7|13189.7|2603
1733108400000|2024-12-02 03:00:00|13209.7|13199.7|13193.7|13183.7|13211.7|13201.7|13182.7|13172.7|6143
1733108700000|2024-12-02 03:05:00|13194.7|13184.7|13217.7|13207.7|13218.7|13208.7|13191.7|13181.7|4885
1733109000000|2024-12-02 03:10:00|13216.7|13206.7|13217.7|13207.7|13221.7|13211.7|13201.7|13191.7|2556
1733109300000|2024-12-02 03:15:00|13215.7|13205.7|13212.7|13202.7|13219.7|13209.7|13200.7|13190.7|2474
1733109600000|2024-12-02 03:20:00|13210.7|13200.7|13220.7|13210.7|13222.7|13212.7|13204.7|13194.7|2121
1733109900000|2024-12-02 03:25:00|13221.7|13211.7|13249.7|13239.7|13250.7|13240.7|13218.7|13208.7|3029
1733110200000|2024-12-02 03:30:00|13247.7|13237.7|13228.7|13218.7|13248.7|13238.7|13226.7|13216.7|1759
1733110500000|2024-12-02 03:35:00|13227.7|13217.7|13234.7|13224.7|13234.7|13224.7|13223.7|13213.7|613
1733110800000|2024-12-02 03:40:00|13235.7|13225.7|13238.7|13228.7|13241.7|13231.7|13233.7|13223.7|548
1733111100000|2024-12-02 03:45:00|13237.7|13227.7|13241.7|13231.7|13244.7|13234.7|13235.7|13225.7|651
1733111400000|2024-12-02 03:50:00|13240.7|13230.7|13239.7|13229.7|13242.7|13232.7|13235.7|13225.7|355
1733111700000|2024-12-02 03:55:00|13240.7|13230.7|13242.7|13232.7|13243.7|13233.7|13237.7|13227.7|312
1733112000000|2024-12-02 04:00:00|13243.7|13233.7|13244.7|13234.7|13246.7|13236.7|13238.7|13228.7|457
1733112300000|2024-12-02 04:05:00|13245.7|13235.7|13243.7|13233.7|13245.7|13235.7|13241.7|13231.7|332
1733112600000|2024-12-02 04:10:00|13242.7|13232.7|13244.7|13234.7|13244.7|13234.7|13240.7|13230.7|213
1733112900000|2024-12-02 04:15:00|13243.7|13233.7|13244.7|13234.7|13246.7|13236.7|13242.7|13232.7|291
1733113200000|2024-12-02 04:20:00|13245.7|13235.7|13245.7|13235.7|13247.7|13237.7|13244.7|13234.7|220
1733113500000|2024-12-02 04:25:00|13246.7|13236.7|13248.7|13238.7|13250.7|13240.7|13246.7|13236.7|273
1733113800000|2024-12-02 04:30:00|13249.7|13239.7|13250.7|13240.7|13251.7|13241.7|13247.7|13237.7|261
1733114100000|2024-12-02 04:35:00|13249.7|13239.7|13248.7|13238.7|13251.7|13241.7|13248.7|13238.7|300
1733114400000|2024-12-02 04:40:00|13249.7|13239.7|13250.7|13240.7|13251.7|13241.7|13246.7|13236.7|438
1733114700000|2024-12-02 04:45:00|13249.7|13239.7|13252.7|13242.7|13252.7|13242.7|13247.7|13237.7|473
1733115000000|2024-12-02 04:50:00|13251.7|13241.7|13243.7|13233.7|13253.7|13243.7|13242.7|13232.7|412
1733115300000|2024-12-02 04:55:00|13242.7|13232.7|13237.7|13227.7|13243.7|13233.7|13236.7|13226.7|356
1733115600000|2024-12-02 05:00:00|13240.7|13230.7|13233.7|13223.7|13255.7|13245.7|13227.7|13217.7|5438
1733115900000|2024-12-02 05:05:00|13234.7|13224.7|13200.7|13190.7|13241.7|13231.7|13198.7|13188.7|3812
1733116200000|2024-12-02 05:10:00|13202.7|13192.7|13204.7|13194.7|13212.7|13202.7|13195.7|13185.7|3383
1733116500000|2024-12-02 05:15:00|13205.7|13195.7|13209.7|13199.7|13220.7|13210.7|13199.7|13189.7|3670
1733116800000|2024-12-02 05:20:00|13208.7|13198.7|13208.7|13198.7|13218.7|13208.7|13204.7|13194.7|2941
1733117100000|2024-12-02 05:25:00|13209.7|13199.7|13220.7|13210.7|13227.7|13217.7|13206.7|13196.7|2337
1733117400000|2024-12-02 05:30:00|13221.7|13211.7|13228.7|13218.7|13241.7|13231.7|13220.7|13210.7|3132
1733117700000|2024-12-02 05:35:00|13229.7|13219.7|13248.7|13238.7|13252.7|13242.7|13227.7|13217.7|3231
1733118000000|2024-12-02 05:40:00|13249.7|13239.7|13258.7|13248.7|13286.7|13276.7|13249.7|13239.7|4744
1733118300000|2024-12-02 05:45:00|13259.7|13249.7|13272.7|13262.7|13275.7|13265.7|13250.7|13240.7|3510
1733118600000|2024-12-02 05:50:00|13271.7|13261.7|13274.7|13264.7|13288.7|13278.7|13260.7|13250.7|3385
1733118900000|2024-12-02 05:55:00|13275.7|13265.7|13236.7|13226.7|13285.7|13275.7|13234.7|13224.7|5084
1733119200000|2024-12-02 06:00:00|13237.7|13227.7|13248.7|13238.7|13249.7|13239.7|13234.7|13224.7|3468
1733119500000|2024-12-02 06:05:00|13249.7|13239.7|13244.7|13234.7|13259.7|13249.7|13241.7|13231.7|3142
1733119800000|2024-12-02 06:10:00|13245.7|13235.7|13231.7|13221.7|13252.7|13242.7|13228.7|13218.7|2979
1733120100000|2024-12-02 06:15:00|13232.7|13222.7|13230.7|13220.7|13237.7|13227.7|13223.7|13213.7|2660
1733120400000|2024-12-02 06:20:00|13231.7|13221.7|13227.7|13217.7|13244.7|13234.7|13225.7|13215.7|3680
1733120700000|2024-12-02 06:25:00|13226.7|13216.7|13212.7|13202.7|13232.7|13222.7|13204.7|13194.7|3941
1733121000000|2024-12-02 06:30:00|13214.7|13204.7|13208.7|13198.7|13215.7|13205.7|13196.7|13186.7|3539
1733121300000|2024-12-02 06:35:00|13206.7|13196.7|13213.7|13203.7|13217.7|13207.7|13202.7|13192.7|3300
1733121600000|2024-12-02 06:40:00|13214.7|13204.7|13218.7|13208.7|13219.7|13209.7|13208.7|13198.7|5289
1733121900000|2024-12-02 06:45:00|13219.7|13209.7|13227.7|13217.7|13230.7|13220.7|13210.7|13200.7|4146
1733122200000|2024-12-02 06:50:00|13228.7|13218.7|13239.7|13229.7|13240.7|13230.7|13226.7|13216.7|4319
1733122500000|2024-12-02 06:55:00|13240.7|13230.7|13238.7|13228.7|13246.7|13236.7|13236.7|13226.7|3914
1733122800000|2024-12-02 07:00:00|13239.7|13229.7|13247.7|13237.7|13250.7|13240.7|13239.7|13229.7|1778
1733123100000|2024-12-02 07:05:00|13246.7|13236.7|13262.7|13252.7|13262.7|13252.7|13244.7|13234.7|1191
1733123400000|2024-12-02 07:10:00|13263.7|13253.7|13265.7|13255.7|13288.7|13278.7|13258.7|13248.7|2687
1733123700000|2024-12-02 07:15:00|13267.7|13257.7|13265.7|13255.7|13271.7|13261.7|13259.7|13249.7|823
1733124000000|2024-12-02 07:20:00|13267.7|13257.7|13265.7|13255.7|13271.7|13261.7|13263.7|13253.7|909
1733124300000|2024-12-02 07:25:00|13263.7|13253.7|13263.7|13253.7|13271.7|13261.7|13261.7|13251.7|867
1733124600000|2024-12-02 07:30:00|13262.7|13252.7|13262.7|13252.7|13263.7|13253.7|13255.7|13245.7|777
1733124900000|2024-12-02 07:35:00|13264.7|13254.7|13263.7|13253.7|13265.7|13255.7|13260.7|13250.7|548
1733125200000|2024-12-02 07:40:00|13262.7|13252.7|13255.7|13245.7|13263.7|13253.7|13253.7|13243.7|518
1733125500000|2024-12-02 07:45:00|13254.7|13244.7|13251.7|13241.7|13256.7|13246.7|13251.7|13241.7|271
1733125800000|2024-12-02 07:50:00|13253.7|13243.7|13248.7|13238.7|13253.7|13243.7|13247.7|13237.7|487
1733126100000|2024-12-02 07:55:00|13249.7|13239.7|13253.7|13243.7|13254.7|13244.7|13247.7|13237.7|1098
1733126400000|2024-12-02 08:00:00|13252.7|13242.7|13253.7|13242.7|13256.7|13244.7|13250.7|13238.7|712
1733126700000|2024-12-02 08:05:00|13254.7|13243.7|13266.7|13255.7|13268.7|13256.7|13253.7|13243.7|641
1733127000000|2024-12-02 08:10:00|13265.7|13254.7|13255.7|13244.7|13267.7|13255.7|13253.7|13241.7|514
1733127300000|2024-12-02 08:15:00|13254.7|13243.7|13257.7|13245.7|13257.7|13246.7|13250.7|13238.7|294
1733127600000|2024-12-02 08:20:00|13256.7|13244.7|13258.7|13247.7|13259.7|13247.7|13255.7|13244.7|208
1733127900000|2024-12-02 08:25:00|13259.7|13248.7|13265.7|13252.7|13266.7|13254.7|13258.7|13247.7|807
1733128200000|2024-12-02 08:30:00|13269.7|13245.7|13271.9|13247.9|13273.2|13249.2|13268.8|13244.8|0
1733128500000|2024-12-02 08:35:00|13271.5|13247.5|13270.5|13246.5|13273.4|13249.4|13270.1|13246.1|427
1733128800000|2024-12-02 08:40:00|13270.6|13246.6|13273.1|13249.1|13273.5|13249.5|13270.4|13246.4|0
1733129100000|2024-12-02 08:45:00|13272.9|13248.9|13273.7|13249.7|13274.2|13250.2|13271.8|13247.8|0
1733129400000|2024-12-02 08:50:00|13274|13250|13274.5|13250.5|13275.1|13251.1|13273.3|13249.3|0
1733129700000|2024-12-02 08:55:00|13274.3|13250.3|13276.5|13252.5|13276.5|13252.5|13273.8|13249.8|0
1733130000000|2024-12-02 09:00:00|13273.7|13261.7|13266.7|13254.7|13274.7|13262.7|13263.7|13251.7|852
1733130300000|2024-12-02 09:05:00|13264.7|13253.7|13266.7|13253.7|13266.7|13254.7|13262.7|13251.7|101
1733130600000|2024-12-02 09:10:00|13267.7|13254.7|13267.7|13255.7|13272.7|13260.7|13263.7|13252.7|162
1733130900000|2024-12-02 09:15:00|13269.7|13256.7|13269.7|13258.7|13272.7|13261.7|13265.7|13254.7|358
1733131200000|2024-12-02 09:20:00|13270.7|13259.7|13267.7|13256.7|13272.7|13260.7|13266.7|13255.7|121
1733131500000|2024-12-02 09:25:00|13266.7|13255.7|13266.7|13255.7|13269.7|13257.7|13266.7|13254.7|89
1733131800000|2024-12-02 09:30:00|13267.7|13256.7|13268.7|13257.7|13269.7|13258.7|13266.7|13255.7|72
1733132100000|2024-12-02 09:35:00|13269.7|13258.7|13270.7|13259.7|13271.7|13259.7|13267.7|13256.7|95
1733132400000|2024-12-02 09:40:00|13271.7|13258.7|13271.7|13259.7|13271.7|13259.7|13270.7|13258.7|127
1733132700000|2024-12-02 09:45:00|13270.7|13258.7|13267.7|13256.7|13271.7|13259.7|13267.7|13255.7|208
1733133000000|2024-12-02 09:50:00|13268.7|13255.7|13270.7|13259.7|13270.7|13259.7|13267.7|13255.7|62
1733133300000|2024-12-02 09:55:00|13271.7|13260.7|13271.7|13260.7|13271.7|13260.7|13270.7|13259.7|169
1733133600000|2024-12-02 10:00:00|13269.7|13258.7|13268.7|13257.7|13269.7|13258.7|13265.7|13254.7|608
1733133900000|2024-12-02 10:05:00|13269.7|13256.7|13270.7|13259.7|13272.7|13260.7|13266.7|13255.7|282
1733134200000|2024-12-02 10:10:00|13269.7|13258.7|13272.7|13261.7|13273.7|13261.7|13267.7|13256.7|325
1733134500000|2024-12-02 10:15:00|13273.7|13260.7|13275.7|13264.7|13279.7|13268.7|13273.7|13260.7|261
1733134800000|2024-12-02 10:20:00|13276.7|13265.7|13277.7|13266.7|13281.7|13270.7|13275.7|13264.7|330
1733135100000|2024-12-02 10:25:00|13278.7|13265.7|13268.7|13257.7|13278.7|13266.7|13267.7|13256.7|190
1733135400000|2024-12-02 10:30:00|13267.7|13256.7|13268.7|13257.7|13270.7|13259.7|13265.7|13254.7|134
1733135700000|2024-12-02 10:35:00|13269.7|13258.7|13263.7|13252.7|13269.7|13258.7|13263.7|13252.7|57
1733136000000|2024-12-02 10:40:00|13264.7|13253.7|13256.7|13244.7|13264.7|13253.7|13254.7|13243.7|180
1733136300000|2024-12-02 10:45:00|13255.7|13245.7|13263.7|13252.7|13264.7|13253.7|13254.7|13243.7|154
1733136600000|2024-12-02 10:50:00|13262.7|13251.7|13262.7|13251.7|13263.7|13252.7|13260.7|13249.7|78
1733136900000|2024-12-02 10:55:00|13261.7|13250.7|13258.7|13247.7|13261.7|13250.7|13256.7|13244.7|174
1733137200000|2024-12-02 11:00:00|13257.7|13246.7|13259.7|13248.7|13261.7|13250.7|13256.7|13245.7|236
1733137500000|2024-12-02 11:05:00|13258.7|13247.7|13258.7|13247.7|13260.7|13249.7|13257.7|13246.7|165
1733137800000|2024-12-02 11:10:00|13259.7|13248.7|13258.7|13247.7|13260.7|13248.7|13257.7|13245.7|125
1733138100000|2024-12-02 11:15:00|13257.7|13246.7|13259.7|13248.7|13260.7|13248.7|13256.7|13245.7|118
1733138400000|2024-12-02 11:20:00|13260.7|13249.7|13259.7|13248.7|13262.7|13250.7|13258.7|13246.7|130
1733138700000|2024-12-02 11:25:00|13260.7|13249.7|13262.7|13251.7|13262.7|13251.7|13259.7|13249.7|230
1733139000000|2024-12-02 11:30:00|13263.7|13252.7|13267.7|13256.7|13267.7|13256.7|13262.7|13251.7|253
1733139300000|2024-12-02 11:35:00|13268.7|13257.7|13270.7|13259.7|13270.7|13259.7|13268.7|13256.7|253
1733139600000|2024-12-02 11:40:00|13269.7|13258.7|13272.7|13261.7|13273.7|13261.7|13269.7|13258.7|243
1733139900000|2024-12-02 11:45:00|13273.7|13262.7|13274.7|13263.7|13275.7|13264.7|13273.7|13261.7|310
1733140200000|2024-12-02 11:50:00|13273.7|13262.7|13266.7|13255.7|13274.7|13263.7|13261.7|13250.7|526
1733140500000|2024-12-02 11:55:00|13265.7|13254.7|13267.7|13256.7|13269.7|13257.7|13259.7|13248.7|196
1733140800000|2024-12-02 12:00:00|13268.7|13257.7|13271.7|13260.7|13272.7|13261.7|13267.7|13256.7|174
1733141100000|2024-12-02 12:05:00|13272.7|13261.7|13278.7|13267.7|13278.7|13267.7|13270.7|13259.7|152
1733141400000|2024-12-02 12:10:00|13279.7|13268.7|13289.7|13278.7|13292.7|13281.7|13278.7|13267.7|427
1733141700000|2024-12-02 12:15:00|13290.7|13279.7|13280.7|13269.7|13291.7|13280.7|13280.7|13268.7|194
1733142000000|2024-12-02 12:20:00|13281.7|13271.7|13278.7|13266.7|13284.7|13272.7|13275.7|13264.7|95
1733142300000|2024-12-02 12:25:00|13277.7|13265.7|13273.7|13261.7|13278.7|13265.7|13272.7|13261.7|42
1733142600000|2024-12-02 12:30:00|13274.7|13262.7|13275.7|13264.7|13280.7|13268.7|13271.7|13260.7|211
1733142900000|2024-12-02 12:35:00|13274.7|13263.7|13270.7|13259.7|13274.7|13263.7|13268.7|13257.7|114
1733143200000|2024-12-02 12:40:00|13271.7|13258.7|13270.7|13259.7|13272.7|13261.7|13269.7|13258.7|83
1733143500000|2024-12-02 12:45:00|13271.7|13258.7|13270.7|13259.7|13273.7|13261.7|13270.7|13258.7|54
1733143800000|2024-12-02 12:50:00|13271.7|13260.7|13264.7|13253.7|13271.7|13260.7|13264.7|13252.7|127
1733144100000|2024-12-02 12:55:00|13263.7|13252.7|13263.7|13252.7|13266.7|13255.7|13262.7|13251.7|64
1733144400000|2024-12-02 13:00:00|13264.7|13253.7|13263.7|13252.7|13265.7|13254.7|13263.7|13251.7|61
1733144700000|2024-12-02 13:05:00|13262.7|13251.7|13262.7|13251.7|13263.7|13252.7|13260.7|13249.7|145
1733145000000|2024-12-02 13:10:00|13261.7|13250.7|13259.7|13248.7|13261.7|13250.7|13257.7|13246.7|124
1733145300000|2024-12-02 13:15:00|13258.7|13247.7|13258.7|13247.7|13260.7|13249.7|13257.7|13246.7|112
1733145600000|2024-12-02 13:20:00|13257.7|13246.7|13256.7|13245.7|13257.7|13247.7|13255.7|13244.7|76
1733145900000|2024-12-02 13:25:00|13257.7|13246.7|13262.7|13251.7|13264.7|13253.7|13256.7|13245.7|154
1733146200000|2024-12-02 13:30:00|13261.7|13250.7|13260.7|13249.7|13262.7|13251.7|13258.7|13247.7|101
1733146500000|2024-12-02 13:35:00|13259.7|13248.7|13258.7|13247.7|13260.7|13249.7|13257.7|13246.7|112
1733146800000|2024-12-02 13:40:00|13257.7|13246.7|13257.7|13246.7|13259.7|13248.7|13254.7|13243.7|166
1733147100000|2024-12-02 13:45:00|13256.7|13245.7|13260.7|13249.7|13261.7|13250.7|13255.7|13243.7|112
1733147400000|2024-12-02 13:50:00|13261.7|13250.7|13261.7|13250.7|13262.7|13251.7|13258.7|13247.7|107
1733147700000|2024-12-02 13:55:00|13260.7|13249.7|13260.7|13249.7|13261.7|13250.7|13256.7|13245.7|95
1733148000000|2024-12-02 14:00:00|13261.7|13250.7|13261.7|13250.7|13261.7|13250.7|13259.7|13247.7|83
1733148300000|2024-12-02 14:05:00|13260.7|13249.7|13260.7|13249.7|13262.7|13251.7|13260.7|13248.7|169
1733148600000|2024-12-02 14:10:00|13259.7|13248.7|13263.7|13252.7|13263.7|13252.7|13257.7|13246.7|112
1733148900000|2024-12-02 14:15:00|13262.7|13251.7|13261.7|13250.7|13262.7|13252.7|13259.7|13248.7|75
1733149200000|2024-12-02 14:20:00|13262.7|13249.7|13261.7|13250.7|13263.7|13252.7|13261.7|13249.7|41
1733149500000|2024-12-02 14:25:00|13262.7|13249.7|13261.7|13249.7|13262.7|13251.7|13259.7|13248.7|156
1733149800000|2024-12-02 14:30:00|13262.7|13250.7|13263.7|13252.7|13273.7|13262.7|13261.7|13250.7|970
1733150100000|2024-12-02 14:35:00|13262.7|13251.7|13235.7|13224.7|13263.7|13251.7|13234.7|13223.7|994
1733150400000|2024-12-02 14:40:00|13234.7|13223.7|13237.7|13225.7|13242.7|13230.7|13225.7|13214.7|968
1733150700000|2024-12-02 14:45:00|13236.7|13224.7|13244.7|13233.7|13248.7|13237.7|13231.7|13220.7|674
1733151000000|2024-12-02 14:50:00|13245.7|13234.7|13237.7|13225.7|13246.7|13235.7|13234.7|13223.7|564
1733151300000|2024-12-02 14:55:00|13236.7|13226.7|13237.7|13225.7|13240.7|13229.7|13235.7|13224.7|342
1733151600000|2024-12-02 15:00:00|13238.7|13226.7|13234.7|13222.7|13241.7|13229.7|13228.7|13217.7|499
1733151900000|2024-12-02 15:05:00|13233.7|13223.7|13238.7|13227.7|13240.7|13229.7|13231.7|13220.7|372
1733152200000|2024-12-02 15:10:00|13237.7|13226.7|13232.7|13221.7|13239.7|13228.7|13231.7|13220.7|320
1733152500000|2024-12-02 15:15:00|13231.7|13220.7|13237.7|13226.7|13238.7|13227.7|13228.7|13217.7|710
1733152800000|2024-12-02 15:20:00|13236.7|13225.7|13234.7|13223.7|13243.7|13231.7|13233.7|13222.7|588
1733153100000|2024-12-02 15:25:00|13235.7|13222.7|13223.7|13212.7|13235.7|13223.7|13223.7|13212.7|765
1733153400000|2024-12-02 15:30:00|13221.7|13211.7|13226.7|13215.7|13227.7|13216.7|13210.7|13198.7|2598
1733153700000|2024-12-02 15:35:00|13227.7|13216.7|13232.7|13221.7|13236.7|13225.7|13226.7|13215.7|404
1733154000000|2024-12-02 15:40:00|13233.7|13222.7|13231.7|13220.7|13239.7|13227.7|13231.7|13220.7|226
1733154300000|2024-12-02 15:45:00|13232.7|13221.7|13236.7|13225.7|13237.7|13226.7|13229.7|13218.7|222
1733154600000|2024-12-02 15:50:00|13235.7|13224.7|13233.7|13222.7|13238.7|13227.7|13232.7|13221.7|417
1733154900000|2024-12-02 15:55:00|13234.7|13221.7|13237.7|13225.7|13244.7|13232.7|13234.7|13221.7|327
1733155200000|2024-12-02 16:00:00|13238.7|13226.7|13236.7|13224.7|13238.7|13227.7|13233.7|13221.7|353
1733155500000|2024-12-02 16:05:00|13237.7|13225.7|13257.7|13246.7|13259.7|13248.7|13237.7|13225.7|1311
1733155800000|2024-12-02 16:10:00|13258.7|13247.7|13263.7|13252.7|13267.7|13256.7|13256.7|13245.7|1018
1733156100000|2024-12-02 16:15:00|13264.7|13251.7|13266.7|13254.7|13268.7|13257.7|13262.7|13251.7|639
1733156400000|2024-12-02 16:20:00|13267.7|13255.7|13269.7|13258.7|13271.7|13260.7|13266.7|13255.7|756
1733156700000|2024-12-02 16:25:00|13268.7|13257.7|13266.7|13255.7|13271.7|13260.7|13266.7|13254.7|439
1733157000000|2024-12-02 16:30:00|13267.7|13256.7|13265.7|13254.7|13269.7|13257.7|13261.7|13250.7|477
1733157300000|2024-12-02 16:35:00|13266.7|13255.7|13268.7|13257.7|13268.7|13257.7|13265.7|13254.7|119
1733157600000|2024-12-02 16:40:00|13269.7|13258.7|13265.7|13254.7|13270.7|13259.7|13265.7|13254.7|248
1733157900000|2024-12-02 16:45:00|13266.7|13255.7|13270.7|13258.7|13271.7|13260.7|13264.7|13253.7|159
1733158200000|2024-12-02 16:50:00|13269.7|13259.7|13265.7|13253.7|13271.7|13260.7|13265.7|13253.7|134
1733158500000|2024-12-02 16:55:00|13264.7|13254.7|13262.7|13251.7|13265.7|13254.7|13259.7|13248.7|97
1733158800000|2024-12-02 17:00:00|13263.7|13250.7|13260.7|13249.7|13263.7|13252.7|13259.7|13248.7|53
1733159100000|2024-12-02 17:05:00|13258.7|13248.7|13265.7|13254.7|13266.7|13254.7|13258.7|13247.7|120
1733159400000|2024-12-02 17:10:00|13266.7|13253.7|13271.7|13260.7|13271.7|13260.7|13264.7|13253.7|164
1733159700000|2024-12-02 17:15:00|13272.7|13259.7|13271.7|13260.7|13272.7|13261.7|13270.7|13258.7|95
1733160000000|2024-12-02 17:20:00|13270.7|13259.7|13269.7|13258.7|13273.7|13262.7|13267.7|13254.7|725
1733160300000|2024-12-02 17:25:00|13270.7|13259.7|13270.7|13259.7|13273.7|13262.7|13270.7|13259.7|228
1733160600000|2024-12-02 17:30:00|13269.7|13258.7|13271.7|13260.7|13273.7|13261.7|13268.7|13257.7|109
1733160900000|2024-12-02 17:35:00|13272.7|13261.7|13271.7|13260.7|13273.7|13262.7|13270.7|13259.7|91
1733161200000|2024-12-02 17:40:00|13272.7|13261.7|13272.7|13261.7|13273.7|13262.7|13271.7|13260.7|102
1733161500000|2024-12-02 17:45:00|13273.7|13262.7|13271.7|13260.7|13274.7|13263.7|13271.7|13260.7|94
1733161800000|2024-12-02 17:50:00|13272.7|13261.7|13270.7|13259.7|13272.7|13261.7|13268.7|13257.7|77
1733162100000|2024-12-02 17:55:00|13271.7|13260.7|13272.7|13261.7|13275.7|13264.7|13270.7|13259.7|492
1733162400000|2024-12-02 18:00:00|13273.7|13262.7|13275.7|13264.7|13277.7|13265.7|13273.7|13261.7|393
1733162700000|2024-12-02 18:05:00|13274.7|13263.7|13275.7|13264.7|13276.7|13265.7|13273.7|13262.7|168
1733163000000|2024-12-02 18:10:00|13274.7|13263.7|13277.7|13266.7|13277.7|13266.7|13274.7|13263.7|158
1733163300000|2024-12-02 18:15:00|13278.7|13267.7|13273.7|13262.7|13278.7|13267.7|13273.7|13262.7|138
1733163600000|2024-12-02 18:20:00|13274.7|13261.7|13273.7|13262.7|13274.7|13262.7|13268.7|13257.7|205
1733163900000|2024-12-02 18:25:00|13272.7|13261.7|13276.7|13265.7|13276.7|13265.7|13270.7|13259.7|138
1733164200000|2024-12-02 18:30:00|13277.7|13266.7|13278.7|13267.7|13278.7|13267.7|13275.7|13264.7|171
1733164500000|2024-12-02 18:35:00|13279.7|13268.7|13278.7|13266.7|13280.7|13269.7|13274.7|13263.7|235
1733164800000|2024-12-02 18:40:00|13279.7|13267.7|13277.7|13266.7|13280.7|13269.7|13275.7|13264.7|123
1733165100000|2024-12-02 18:45:00|13278.7|13265.7|13275.7|13264.7|13280.7|13268.7|13275.7|13264.7|91
1733165400000|2024-12-02 18:50:00|13276.7|13265.7|13276.7|13265.7|13277.7|13265.7|13273.7|13261.7|134
1733165700000|2024-12-02 18:55:00|13277.7|13264.7|13281.7|13270.7|13282.7|13271.7|13276.7|13264.7|139
1733166000000|2024-12-02 19:00:00|13280.7|13269.7|13283.7|13272.7|13284.7|13273.7|13280.7|13269.7|82
1733166300000|2024-12-02 19:05:00|13284.7|13271.7|13283.7|13271.7|13284.7|13272.7|13282.7|13270.7|70
1733166600000|2024-12-02 19:10:00|13284.7|13272.7|13284.7|13273.7|13290.7|13278.7|13283.7|13272.7|277
1733166900000|2024-12-02 19:15:00|13285.7|13274.7|13287.7|13275.7|13290.7|13279.7|13284.7|13273.7|335
1733167200000|2024-12-02 19:20:00|13286.7|13274.7|13287.7|13275.7|13287.7|13275.7|13283.7|13272.7|126
1733167500000|2024-12-02 19:25:00|13286.7|13274.7|13288.7|13276.7|13288.7|13276.7|13285.7|13274.7|61
1733167800000|2024-12-02 19:30:00|13287.7|13277.7|13288.7|13277.7|13290.7|13279.7|13287.7|13276.7|95
1733168100000|2024-12-02 19:35:00|13287.7|13276.7|13289.7|13278.7|13289.7|13278.7|13287.7|13276.7|34
1733168400000|2024-12-02 19:40:00|13288.7|13277.7|13288.2|13278.2|13288.7|13278.2|13287.7|13276.7|58
1733168700000|2024-12-02 19:45:00|13288.7|13278.7|13290.2|13280.2|13293.7|13283.7|13288.2|13278.2|243
1733169000000|2024-12-02 19:50:00|13289.7|13279.7|13285.2|13275.2|13290.2|13280.2|13281.2|13271.2|114
1733169300000|2024-12-02 19:55:00|13284.7|13274.7|13288.2|13278.2|13288.2|13278.2|13284.2|13274.2|59
1733169600000|2024-12-02 20:00:00|13287.7|13277.7|13286.2|13276.2|13288.2|13278.2|13286.2|13276.2|58
1733169900000|2024-12-02 20:05:00|13286.7|13276.7|13286.7|13276.7|13287.2|13277.2|13285.2|13275.2|30
1733170200000|2024-12-02 20:10:00|13287.2|13277.2|13287.2|13277.2|13288.2|13278.2|13285.2|13275.2|62
1733170500000|2024-12-02 20:15:00|13286.7|13276.7|13293.2|13283.2|13293.2|13283.2|13286.7|13276.7|459
1733170800000|2024-12-02 20:20:00|13292.7|13282.7|13292.7|13282.7|13295.2|13285.2|13292.2|13282.2|268
1733171100000|2024-12-02 20:25:00|13292.2|13282.2|13288.7|13278.7|13292.2|13282.2|13288.2|13278.2|51
1733171400000|2024-12-02 20:30:00|13288.2|13278.2|13291.2|13281.2|13293.2|13283.2|13287.2|13277.2|324
1733171700000|2024-12-02 20:35:00|13291.7|13281.7|13288.2|13278.2|13294.2|13284.2|13287.2|13277.2|198
1733172000000|2024-12-02 20:40:00|13287.7|13277.7|13288.7|13278.7|13289.7|13279.7|13284.2|13274.2|156
1733172300000|2024-12-02 20:45:00|13288.2|13278.2|13287.2|13277.2|13288.2|13278.2|13286.2|13276.2|51
1733172600000|2024-12-02 20:50:00|13287.7|13277.7|13287.2|13277.2|13288.2|13278.2|13283.7|13273.7|125
1733172900000|2024-12-02 20:55:00|13286.7|13276.7|13290.2|13280.2|13290.7|13280.7|13283.2|13273.2|491
1733173200000|2024-12-02 21:00:00|13289.7|13279.7|13284.7|13274.7|13289.7|13279.7|13283.2|13273.2|160
1733173500000|2024-12-02 21:05:00|13285.2|13275.2|13287.7|13277.7|13287.7|13277.7|13285.2|13275.2|34
1733173800000|2024-12-02 21:10:00|13287.2|13277.2|13285.7|13275.7|13287.7|13277.7|13283.7|13273.7|33
1733174100000|2024-12-02 21:15:00|13292.6|13268.6|13289.5|13265.5|13293.4|13269.4|13289.5|13265.5|0
1733174400000|2024-12-02 21:20:00|13289.3|13265.3|13292.5|13268.5|13292.8|13268.8|13288.4|13264.4|0
1733174700000|2024-12-02 21:25:00|13292.1|13268.1|13289.3|13265.3|13292.3|13268.3|13289.3|13265.3|0
1733175000000|2024-12-02 21:30:00|13289|13265|13290.5|13266.5|13290.5|13266.5|13288.6|13264.6|0
1733175300000|2024-12-02 21:35:00|13290.7|13266.7|13292.1|13268.1|13292.1|13268.1|13290.1|13266.1|0
1733175600000|2024-12-02 21:40:00|13292|13268|13289.4|13265.4|13292.1|13268.1|13288.3|13264.3|0
1733175900000|2024-12-02 21:45:00|13289.1|13265.1|13289.1|13265.1|13289.4|13265.4|13288.3|13264.3|0
1733176200000|2024-12-02 21:50:00|13288.7|13264.7|13290.6|13266.6|13290.6|13266.6|13288.3|13264.3|0
1733176500000|2024-12-02 21:55:00|13290.4|13266.4|13289.5|13265.5|13290.9|13266.9|13287.9|13263.9|0
1733176800000|2024-12-02 22:00:00|13289.4|13265.4|13289.4|13265.4|13289.9|13265.9|13288.8|13264.8|0
1733177100000|2024-12-02 22:05:00|13289.3|13265.3|13288.1|13264.1|13289.6|13265.6|13288.1|13264.1|0
1733177400000|2024-12-02 22:10:00|13288.3|13264.3|13289.3|13265.3|13289.5|13265.5|13288.2|13264.2|0
1733177700000|2024-12-02 22:15:00|13289.4|13265.4|13290.5|13266.5|13290.5|13266.5|13289.4|13265.4|0
1733178000000|2024-12-02 22:20:00|13291|13267|13290.8|13266.8|13291.1|13267.1|13290.6|13266.6|0
1733178300000|2024-12-02 22:25:00|13290.6|13266.6|13290.4|13266.4|13290.6|13266.6|13290.4|13266.4|0
1733178600000|2024-12-02 22:30:00|13290.3|13266.3|13290.3|13266.3|13290.3|13266.3|13290.3|13266.3|0
1733178900000|2024-12-02 22:35:00|13290.4|13266.4|13289.7|13265.7|13290.6|13266.6|13289.7|13265.7|0
1733179500000|2024-12-02 22:45:00|13290|13266|13290.1|13266.1|13290.5|13266.5|13290|13266|0
1733179800000|2024-12-02 22:50:00|13290|13266|13289.8|13265.8|13290.1|13266.1|13289.8|13265.8|0
1733180100000|2024-12-02 22:55:00|13290|13266|13290.4|13266.4|13290.6|13266.6|13290|13266|0
1733180400000|2024-12-02 23:00:00|13288.8|13264.8|13288.2|13264.2|13289|13265|13286.5|13262.5|0
1733180700000|2024-12-02 23:05:00|13288.4|13264.4|13289.6|13265.6|13289.6|13265.6|13287.6|13263.6|0
1733181000000|2024-12-02 23:10:00|13289.4|13265.4|13290|13266|13290.3|13266.3|13288.8|13264.8|0
1733181300000|2024-12-02 23:15:00|13290.3|13266.3|13291.5|13267.5|13291.5|13267.5|13290|13266|0
1733181600000|2024-12-02 23:20:00|13291.7|13267.7|13295.6|13271.6|13296|13272|13291.7|13267.7|0
1733181900000|2024-12-02 23:25:00|13295.4|13271.4|13294.4|13270.4|13295.6|13271.6|13294|13270|0
1733182200000|2024-12-02 23:30:00|13294.5|13270.5|13292.8|13268.8|13294.8|13270.8|13292.4|13268.4|0
1733182500000|2024-12-02 23:35:00|13293.2|13269.2|13291.7|13267.7|13293.6|13269.6|13291.7|13267.7|0
1733182800000|2024-12-02 23:40:00|13292|13268|13290.9|13266.9|13292.1|13268.1|13290.9|13266.9|0
1733183100000|2024-12-02 23:45:00|13290.6|13266.6|13291.6|13267.6|13291.7|13267.7|13290.5|13266.5|0
1733183400000|2024-12-02 23:50:00|13291.9|13267.9|13293.1|13269.1|13293.5|13269.5|13291.9|13267.9|0
1733183700000|2024-12-02 23:55:00|13293.3|13269.3|13292.4|13268.4|13293.5|13269.5|13292.2|13268.2|0
1733184000000|2024-12-03 00:00:00|13293.1|13269.1|13292.8|13268.8|13293.9|13269.9|13292.8|13268.8|0
1733184300000|2024-12-03 00:05:00|13292.9|13268.9|13292.3|13268.3|13293.5|13269.5|13292|13268|0
1733184600000|2024-12-03 00:10:00|13292.4|13268.4|13291.9|13267.9|13292.6|13268.6|13291.5|13267.5|0
1733184900000|2024-12-03 00:15:00|13292.1|13268.1|13291.9|13267.9|13293.3|13269.3|13291.9|13267.9|0
1733185200000|2024-12-03 00:20:00|13292.1|13268.1|13291.8|13267.8|13292.8|13268.8|13291.5|13267.5|0
1733185500000|2024-12-03 00:25:00|13292|13268|13290.6|13266.6|13292.2|13268.2|13290.6|13266.6|0
1733185800000|2024-12-03 00:30:00|13290.5|13266.5|13293.8|13269.8|13293.8|13269.8|13290.5|13266.5|0
1733186100000|2024-12-03 00:35:00|13293.5|13269.5|13292.6|13268.6|13293.5|13269.5|13292.1|13268.1|0
1733186400000|2024-12-03 00:40:00|13292.5|13268.5|13291.9|13267.9|13292.5|13268.5|13291.1|13267.1|0
1733186700000|2024-12-03 00:45:00|13292.1|13268.1|13292.4|13268.4|13293.5|13269.5|13292.1|13268.1|0
1733187000000|2024-12-03 00:50:00|13292.8|13268.8|13291.9|13267.9|13292.8|13268.8|13291.9|13267.9|0
1733187300000|2024-12-03 00:55:00|13292.1|13268.1|13292.1|13268.1|13293|13269|13291.9|13267.9|0
1733187600000|2024-12-03 01:00:00|13291.9|13267.9|13269.3|13259.3|13291.9|13273.8|13269.3|13259.3|1687
1733187900000|2024-12-03 01:05:00|13268.8|13258.8|13276.3|13266.3|13277.8|13267.8|13266.8|13256.8|724
1733188200000|2024-12-03 01:10:00|13276.8|13266.8|13281.3|13271.3|13284.3|13274.3|13276.8|13266.8|1005
1733188500000|2024-12-03 01:15:00|13280.8|13270.8|13265.8|13255.8|13281.3|13271.3|13258.8|13248.8|1516
1733188800000|2024-12-03 01:20:00|13265.3|13255.3|13261.3|13251.3|13275.8|13265.8|13261.3|13251.3|1245
1733189100000|2024-12-03 01:25:00|13262.3|13252.3|13237.3|13227.3|13263.8|13253.8|13230.3|13220.3|2638
1733189400000|2024-12-03 01:30:00|13235.3|13225.3|13211.3|13201.3|13237.3|13227.3|13207.3|13197.3|11344
1733189700000|2024-12-03 01:35:00|13212.3|13202.3|13202.8|13192.8|13229.3|13219.3|13198.3|13188.3|8204
1733190000000|2024-12-03 01:40:00|13201.3|13191.3|13223.3|13213.3|13229.3|13219.3|13191.3|13181.3|5903
1733190300000|2024-12-03 01:45:00|13224.8|13214.8|13251.8|13241.8|13259.8|13249.8|13217.8|13207.8|5772
1733190600000|2024-12-03 01:50:00|13252.8|13242.8|13233.8|13223.8|13254.8|13244.8|13230.8|13220.8|3367
1733190900000|2024-12-03 01:55:00|13231.8|13221.8|13215.8|13205.8|13246.8|13236.8|13214.8|13204.8|4191
1733191200000|2024-12-03 02:00:00|13214.8|13204.8|13210.8|13200.8|13237.8|13227.8|13202.8|13192.8|4417
1733191500000|2024-12-03 02:05:00|13209.8|13199.8|13215.8|13205.8|13225.8|13215.8|13206.8|13196.8|3207
1733191800000|2024-12-03 02:10:00|13214.8|13204.8|13204.8|13194.8|13222.8|13212.8|13186.8|13176.8|3986
1733192100000|2024-12-03 02:15:00|13203.8|13193.8|13210.8|13200.8|13215.8|13205.8|13202.8|13192.8|2885
1733192400000|2024-12-03 02:20:00|13209.8|13199.8|13225.8|13215.8|13230.8|13220.8|13200.8|13190.8|2905
1733192700000|2024-12-03 02:25:00|13224.8|13214.8|13220.8|13210.8|13230.8|13220.8|13219.8|13209.8|1466
1733193000000|2024-12-03 02:30:00|13219.8|13209.8|13203.8|13193.8|13223.8|13213.8|13190.8|13180.8|2511
1733193300000|2024-12-03 02:35:00|13202.8|13192.8|13224.8|13214.8|13228.8|13218.8|13201.8|13191.8|3128
1733193600000|2024-12-03 02:40:00|13223.8|13213.8|13223.8|13213.8|13228.8|13218.8|13210.8|13200.8|2025
1733193900000|2024-12-03 02:45:00|13222.8|13212.8|13244.8|13234.8|13247.8|13237.8|13219.8|13209.8|4773
1733194200000|2024-12-03 02:50:00|13242.8|13232.8|13256.8|13246.8|13260.8|13250.8|13239.8|13229.8|4685
1733194500000|2024-12-03 02:55:00|13254.8|13244.8|13247.8|13237.8|13259.8|13249.8|13244.8|13234.8|3207
1733194800000|2024-12-03 03:00:00|13246.8|13236.8|13271.8|13261.8|13273.8|13263.8|13240.8|13230.8|4688
1733195100000|2024-12-03 03:05:00|13270.8|13260.8|13265.8|13255.8|13275.8|13265.8|13254.8|13244.8|2556
1733195400000|2024-12-03 03:10:00|13264.8|13254.8|13261.8|13251.8|13266.8|13256.8|13252.8|13242.8|1718
1733195700000|2024-12-03 03:15:00|13262.8|13252.8|13282.8|13272.8|13294.8|13284.8|13262.8|13252.8|4424
1733196000000|2024-12-03 03:20:00|13281.8|13271.8|13288.8|13278.8|13292.8|13282.8|13274.8|13264.8|3711
1733196300000|2024-12-03 03:25:00|13289.8|13279.8|13295.8|13285.8|13310.8|13300.8|13288.8|13278.8|5998
1733196600000|2024-12-03 03:30:00|13296.8|13286.8|13324.8|13314.8|13329.8|13319.8|13295.8|13285.8|3076
1733196900000|2024-12-03 03:35:00|13323.8|13313.8|13326.8|13316.8|13327.8|13317.8|13316.8|13306.8|1636
1733197200000|2024-12-03 03:40:00|13325.8|13315.8|13333.8|13323.8|13334.8|13324.8|13325.8|13315.8|1531
1733197500000|2024-12-03 03:45:00|13334.8|13324.8|13341.8|13331.8|13342.8|13332.8|13330.8|13320.8|2287
1733197800000|2024-12-03 03:50:00|13340.8|13330.8|13329.8|13319.8|13341.8|13331.8|13329.8|13319.8|1034
1733198100000|2024-12-03 03:55:00|13330.8|13320.8|13333.8|13323.8|13334.8|13324.8|13328.8|13318.8|701
1733198400000|2024-12-03 04:00:00|13334.8|13324.8|13337.8|13327.8|13338.8|13328.8|13332.8|13322.8|459
1733198700000|2024-12-03 04:05:00|13338.8|13328.8|13338.8|13328.8|13339.8|13329.8|13336.8|13326.8|595
1733199000000|2024-12-03 04:10:00|13339.8|13329.8|13335.8|13325.8|13340.8|13330.8|13335.8|13325.8|454
1733199300000|2024-12-03 04:15:00|13336.8|13326.8|13336.8|13326.8|13337.8|13327.8|13333.8|13323.8|420
1733199600000|2024-12-03 04:20:00|13335.8|13325.8|13335.8|13325.8|13336.8|13326.8|13332.8|13322.8|429
1733199900000|2024-12-03 04:25:00|13334.8|13324.8|13333.8|13323.8|13336.8|13326.8|13333.8|13323.8|290
1733200200000|2024-12-03 04:30:00|13335.8|13325.8|13332.8|13322.8|13335.8|13325.8|13331.8|13321.8|462
1733200500000|2024-12-03 04:35:00|13333.8|13323.8|13328.8|13318.8|13333.8|13323.8|13328.8|13318.8|453
1733200800000|2024-12-03 04:40:00|13329.8|13319.8|13329.8|13319.8|13331.8|13321.8|13328.8|13318.8|428
1733201100000|2024-12-03 04:45:00|13328.8|13318.8|13332.8|13322.8|13332.8|13322.8|13327.8|13317.8|353
1733201400000|2024-12-03 04:50:00|13331.8|13321.8|13330.8|13320.8|13332.8|13322.8|13328.8|13318.8|488
1733201700000|2024-12-03 04:55:00|13329.8|13319.8|13328.8|13318.8|13329.8|13319.8|13326.8|13316.8|681
1733202000000|2024-12-03 05:00:00|13330.8|13320.8|13288.8|13278.8|13332.8|13322.8|13282.8|13272.8|9884
1733202300000|2024-12-03 05:05:00|13291.8|13281.8|13291.8|13281.8|13305.8|13295.8|13286.8|13276.8|3073
1733202600000|2024-12-03 05:10:00|13290.8|13280.8|13268.8|13258.8|13293.8|13283.8|13267.8|13257.8|4871
1733202900000|2024-12-03 05:15:00|13270.8|13260.8|13284.8|13274.8|13292.8|13282.8|13270.8|13260.8|2193
1733203200000|2024-12-03 05:20:00|13285.8|13275.8|13289.8|13279.8|13294.8|13284.8|13278.8|13268.8|2180
1733203500000|2024-12-03 05:25:00|13290.8|13280.8|13284.8|13274.8|13298.8|13288.8|13280.8|13270.8|1507
1733203800000|2024-12-03 05:30:00|13283.8|13273.8|13277.8|13267.8|13292.8|13282.8|13273.8|13263.8|3413
1733204100000|2024-12-03 05:35:00|13273.8|13263.8|13257.8|13247.8|13279.8|13269.8|13255.8|13245.8|3999
1733204400000|2024-12-03 05:40:00|13258.8|13248.8|13253.8|13243.8|13262.8|13252.8|13249.8|13239.8|2828
1733204700000|2024-12-03 05:45:00|13252.8|13242.8|13270.8|13260.8|13272.8|13262.8|13249.8|13239.8|3162
1733205000000|2024-12-03 05:50:00|13269.8|13259.8|13285.8|13275.8|13287.8|13277.8|13266.8|13256.8|2414
1733205300000|2024-12-03 05:55:00|13284.8|13274.8|13293.8|13283.8|13295.8|13285.8|13281.8|13271.8|2988
1733205600000|2024-12-03 06:00:00|13294.8|13284.8|13320.8|13310.8|13350.8|13340.8|13294.8|13284.8|13766
1733205900000|2024-12-03 06:05:00|13319.8|13309.8|13364.8|13354.8|13372.8|13362.8|13319.8|13309.8|11287
1733206200000|2024-12-03 06:10:00|13367.8|13357.8|13341.8|13331.8|13381.8|13371.8|13340.8|13330.8|6771
1733206500000|2024-12-03 06:15:00|13340.8|13330.8|13328.8|13318.8|13357.8|13347.8|13327.8|13317.8|5604
1733206800000|2024-12-03 06:20:00|13327.8|13317.8|13328.8|13318.8|13335.8|13325.8|13315.8|13305.8|3601
1733207100000|2024-12-03 06:25:00|13329.8|13319.8|13343.8|13333.8|13349.8|13339.8|13323.8|13313.8|3201
1733207400000|2024-12-03 06:30:00|13344.8|13334.8|13345.8|13335.8|13356.8|13346.8|13329.8|13319.8|3044
1733207700000|2024-12-03 06:35:00|13346.8|13336.8|13349.8|13339.8|13356.8|13346.8|13341.8|13331.8|2319
1733208000000|2024-12-03 06:40:00|13348.8|13338.8|13334.8|13324.8|13350.8|13340.8|13329.8|13319.8|2637
1733208300000|2024-12-03 06:45:00|13335.8|13325.8|13345.8|13335.8|13351.8|13341.8|13327.8|13317.8|4531
1733208600000|2024-12-03 06:50:00|13346.8|13336.8|13344.8|13334.8|13350.8|13340.8|13339.8|13329.8|4375
1733208900000|2024-12-03 06:55:00|13343.8|13333.8|13336.8|13326.8|13349.8|13339.8|13327.8|13317.8|4689
1733209200000|2024-12-03 07:00:00|13333.8|13323.8|13325.8|13315.8|13333.8|13323.8|13320.8|13310.8|2065
1733209500000|2024-12-03 07:05:00|13326.8|13316.8|13333.8|13323.8|13334.8|13324.8|13326.8|13316.8|1087
1733209800000|2024-12-03 07:10:00|13334.8|13324.8|13339.8|13329.8|13341.8|13331.8|13333.8|13323.8|788
1733210100000|2024-12-03 07:15:00|13338.8|13328.8|13337.8|13327.8|13339.8|13329.8|13335.8|13325.8|412
1733210400000|2024-12-03 07:20:00|13336.8|13326.8|13341.8|13331.8|13344.8|13334.8|13335.8|13325.8|1119
1733210700000|2024-12-03 07:25:00|13342.8|13332.8|13345.8|13335.8|13345.8|13335.8|13341.8|13331.8|428
1733211000000|2024-12-03 07:30:00|13344.8|13334.8|13347.8|13337.8|13347.8|13337.8|13341.8|13331.8|844
1733211300000|2024-12-03 07:35:00|13348.8|13338.8|13339.8|13329.8|13350.8|13340.8|13339.8|13329.8|553
1733211600000|2024-12-03 07:40:00|13338.8|13328.8|13338.8|13328.8|13341.8|13331.8|13336.8|13326.8|644
1733211900000|2024-12-03 07:45:00|13337.8|13327.8|13337.8|13327.8|13338.8|13328.8|13335.8|13325.8|587
1733212200000|2024-12-03 07:50:00|13336.8|13326.8|13340.8|13330.8|13341.8|13331.8|13334.8|13324.8|349
1733212500000|2024-12-03 07:55:00|13339.8|13329.8|13334.8|13324.8|13339.8|13329.8|13332.8|13322.8|310
1733212800000|2024-12-03 08:00:00|13335.8|13323.8|13345.8|13333.8|13345.8|13334.8|13334.8|13322.8|507
1733213100000|2024-12-03 08:05:00|13344.8|13334.8|13361.8|13349.8|13364.8|13353.8|13344.8|13333.8|1596
1733213400000|2024-12-03 08:10:00|13360.8|13350.8|13353.8|13342.8|13361.8|13350.8|13350.8|13338.8|542
1733213700000|2024-12-03 08:15:00|13354.8|13343.8|13354.8|13343.8|13358.8|13347.8|13353.8|13341.8|630
1733214000000|2024-12-03 08:20:00|13353.8|13342.8|13353.8|13342.8|13355.8|13344.8|13350.8|13338.8|454
1733214300000|2024-12-03 08:25:00|13354.8|13341.8|13358.8|13346.8|13363.8|13351.8|13351.8|13339.8|950
1733214600000|2024-12-03 08:30:00|13368|13344|13369.2|13345.2|13370.6|13346.6|13367.3|13343.3|26
1733214900000|2024-12-03 08:35:00|13369.1|13345.1|13368.9|13344.9|13371.4|13347.4|13368.3|13344.3|792
1733215200000|2024-12-03 08:40:00|13368.7|13344.7|13368.2|13344.2|13369.6|13345.6|13366.5|13342.5|0
1733215500000|2024-12-03 08:45:00|13368.3|13344.3|13368|13344|13369.1|13345.1|13367.3|13343.3|0
1733215800000|2024-12-03 08:50:00|13368.1|13344.1|13366.6|13342.6|13368.2|13344.2|13365.7|13341.7|0
1733216100000|2024-12-03 08:55:00|13366.8|13342.8|13367.6|13343.6|13367.6|13343.6|13364.8|13340.8|0
1733216400000|2024-12-03 09:00:00|13372.8|13352.8|13361.8|13350.8|13372.8|13361.8|13361.8|13350.8|611
1733216700000|2024-12-03 09:05:00|13360.8|13349.8|13360.8|13348.8|13364.8|13353.8|13357.8|13346.8|304
1733217000000|2024-12-03 09:10:00|13359.8|13347.8|13352.8|13341.8|13360.8|13348.8|13352.8|13341.8|234
1733217300000|2024-12-03 09:15:00|13353.8|13342.8|13355.8|13344.8|13357.8|13345.8|13352.8|13340.8|534
1733217600000|2024-12-03 09:20:00|13356.8|13345.8|13355.8|13344.8|13359.8|13348.8|13354.8|13342.8|190
1733217900000|2024-12-03 09:25:00|13356.8|13343.8|13355.8|13344.8|13358.8|13347.8|13354.8|13343.8|166
1733218200000|2024-12-03 09:30:00|13354.8|13343.8|13357.8|13346.8|13357.8|13346.8|13353.8|13342.8|153
1733218500000|2024-12-03 09:35:00|13356.8|13345.8|13355.8|13343.8|13357.8|13346.8|13353.8|13342.8|158
1733218800000|2024-12-03 09:40:00|13354.8|13344.8|13352.8|13341.8|13355.8|13344.8|13350.8|13338.8|419
1733219100000|2024-12-03 09:45:00|13351.8|13340.8|13347.8|13336.8|13355.8|13344.8|13346.8|13335.8|875
1733219400000|2024-12-03 09:50:00|13348.8|13335.8|13335.8|13323.8|13348.8|13336.8|13335.8|13323.8|1075
1733219700000|2024-12-03 09:55:00|13334.8|13324.8|13333.8|13321.8|13338.8|13327.8|13331.8|13320.8|1080
1733220000000|2024-12-03 10:00:00|13332.8|13322.8|13323.8|13311.8|13336.8|13325.8|13320.8|13309.8|1021
1733220300000|2024-12-03 10:05:00|13322.8|13312.8|13321.8|13310.8|13325.8|13314.8|13318.8|13307.8|864
1733220600000|2024-12-03 10:10:00|13320.8|13309.8|13330.8|13319.8|13335.8|13324.8|13319.8|13308.8|717
1733220900000|2024-12-03 10:15:00|13331.8|13320.8|13333.8|13322.8|13336.8|13324.8|13330.8|13319.8|636
1733221200000|2024-12-03 10:20:00|13332.8|13321.8|13333.8|13322.8|13333.8|13322.8|13329.8|13318.8|238
1733221500000|2024-12-03 10:25:00|13332.8|13321.8|13331.8|13320.8|13333.8|13322.8|13329.8|13318.8|258
1733221800000|2024-12-03 10:30:00|13332.8|13321.8|13331.8|13320.8|13336.8|13325.8|13331.8|13320.8|204
1733222100000|2024-12-03 10:35:00|13332.8|13321.8|13334.8|13323.8|13335.8|13324.8|13330.8|13319.8|117
1733222400000|2024-12-03 10:40:00|13335.8|13324.8|13339.8|13328.8|13339.8|13328.8|13334.8|13323.8|160
1733222700000|2024-12-03 10:45:00|13338.8|13327.8|13336.8|13325.8|13339.8|13328.8|13336.8|13325.8|125
1733223000000|2024-12-03 10:50:00|13335.8|13324.8|13335.8|13324.8|13341.8|13330.8|13334.8|13323.8|205
1733223300000|2024-12-03 10:55:00|13334.8|13323.8|13327.8|13316.8|13338.8|13327.8|13327.8|13316.8|285
1733223600000|2024-12-03 11:00:00|13328.8|13317.8|13332.8|13321.8|13334.8|13323.8|13328.8|13317.8|208
1733223900000|2024-12-03 11:05:00|13333.8|13320.8|13337.8|13326.8|13337.8|13326.8|13331.8|13320.8|309
1733224200000|2024-12-03 11:10:00|13336.8|13325.8|13334.8|13323.8|13337.8|13325.8|13333.8|13322.8|126
1733224500000|2024-12-03 11:15:00|13333.8|13322.8|13337.8|13326.8|13337.8|13326.8|13333.8|13322.8|90
1733224800000|2024-12-03 11:20:00|13338.8|13327.8|13340.8|13329.8|13340.8|13329.8|13337.8|13326.8|75
1733225100000|2024-12-03 11:25:00|13339.8|13328.8|13341.8|13330.8|13341.8|13330.8|13338.8|13327.8|98
1733225400000|2024-12-03 11:30:00|13342.8|13331.8|13341.8|13330.8|13344.8|13332.8|13341.8|13330.8|105
1733225700000|2024-12-03 11:35:00|13340.8|13329.8|13343.8|13332.8|13344.8|13333.8|13340.8|13329.8|97
1733226000000|2024-12-03 11:40:00|13344.8|13333.8|13340.8|13329.8|13344.8|13333.8|13338.8|13327.8|105
1733226300000|2024-12-03 11:45:00|13341.8|13328.8|13340.8|13329.8|13341.8|13330.8|13338.8|13327.8|74
1733226600000|2024-12-03 11:50:00|13341.8|13330.8|13342.8|13331.8|13343.8|13332.8|13340.8|13329.8|110
1733226900000|2024-12-03 11:55:00|13341.8|13330.8|13343.8|13332.8|13343.8|13332.8|13338.8|13327.8|117
1733227200000|2024-12-03 12:00:00|13342.8|13331.8|13345.8|13333.8|13347.8|13336.8|13342.8|13331.8|100
1733227500000|2024-12-03 12:05:00|13344.8|13334.8|13346.8|13335.8|13347.8|13336.8|13343.8|13332.8|94
1733227800000|2024-12-03 12:10:00|13345.8|13334.8|13345.8|13334.8|13346.8|13335.8|13344.8|13333.8|114
1733228100000|2024-12-03 12:15:00|13344.8|13333.8|13339.8|13328.8|13345.8|13333.8|13338.8|13326.8|140
1733228400000|2024-12-03 12:20:00|13338.8|13327.8|13340.8|13329.8|13340.8|13329.8|13338.8|13326.8|109
1733228700000|2024-12-03 12:25:00|13339.8|13328.8|13336.8|13325.8|13340.8|13329.8|13335.8|13323.8|130
1733229000000|2024-12-03 12:30:00|13335.8|13324.8|13343.8|13332.8|13343.8|13332.8|13335.8|13324.8|91
1733229300000|2024-12-03 12:35:00|13344.8|13333.8|13344.8|13333.8|13346.8|13335.8|13342.8|13331.8|93
1733229600000|2024-12-03 12:40:00|13345.8|13334.8|13347.8|13336.8|13347.8|13336.8|13345.8|13333.8|106
1733229900000|2024-12-03 12:45:00|13346.8|13335.8|13354.8|13343.8|13356.8|13345.8|13345.8|13333.8|231
1733230200000|2024-12-03 12:50:00|13355.8|13344.8|13352.8|13341.8|13356.8|13345.8|13351.8|13340.8|253
1733230500000|2024-12-03 12:55:00|13351.8|13340.8|13349.8|13338.8|13351.8|13340.8|13348.8|13337.8|120
1733230800000|2024-12-03 13:00:00|13350.8|13339.8|13349.8|13338.8|13351.8|13340.8|13348.8|13337.8|152
1733231100000|2024-12-03 13:05:00|13350.8|13339.8|13349.8|13338.8|13352.8|13341.8|13349.8|13338.8|93
1733231400000|2024-12-03 13:10:00|13350.8|13339.8|13351.8|13340.8|13352.8|13341.8|13348.8|13337.8|145
1733231700000|2024-12-03 13:15:00|13350.8|13339.8|13350.8|13339.8|13352.8|13340.8|13349.8|13338.8|141
1733232000000|2024-12-03 13:20:00|13351.8|13340.8|13350.8|13339.8|13352.8|13341.8|13349.8|13338.8|153
1733232300000|2024-12-03 13:25:00|13349.8|13338.8|13352.8|13340.8|13352.8|13341.8|13349.8|13338.8|219
1733232600000|2024-12-03 13:30:00|13353.8|13341.8|13356.8|13344.8|13356.8|13345.8|13353.8|13341.8|111
1733232900000|2024-12-03 13:35:00|13355.8|13345.8|13353.8|13342.8|13356.8|13345.8|13343.8|13332.8|377
1733233200000|2024-12-03 13:40:00|13354.8|13343.8|13351.8|13340.8|13356.8|13344.8|13346.8|13335.8|262
1733233500000|2024-12-03 13:45:00|13350.8|13339.8|13344.8|13333.8|13351.8|13340.8|13342.8|13331.8|273
1733233800000|2024-12-03 13:50:00|13343.8|13332.8|13330.8|13319.8|13346.8|13335.8|13322.8|13310.8|996
1733234100000|2024-12-03 13:55:00|13331.8|13320.8|13333.8|13322.8|13342.8|13330.8|13329.8|13318.8|409
1733234400000|2024-12-03 14:00:00|13334.8|13323.8|13338.8|13327.8|13341.8|13330.8|13331.8|13320.8|257
1733234700000|2024-12-03 14:05:00|13337.8|13326.8|13333.8|13322.8|13338.8|13327.8|13331.8|13320.8|300
1733235000000|2024-12-03 14:10:00|13334.8|13321.8|13334.8|13322.8|13336.8|13325.8|13331.8|13320.8|187
1733235300000|2024-12-03 14:15:00|13333.8|13323.8|13324.8|13313.8|13334.8|13323.8|13324.8|13313.8|481
1733235600000|2024-12-03 14:20:00|13325.8|13314.8|13317.8|13306.8|13328.8|13317.8|13317.8|13306.8|595
1733235900000|2024-12-03 14:25:00|13318.8|13307.8|13322.8|13311.8|13323.8|13312.8|13317.8|13306.8|388
1733236200000|2024-12-03 14:30:00|13323.8|13312.8|13339.8|13328.8|13347.8|13335.8|13322.8|13311.8|1307
1733236500000|2024-12-03 14:35:00|13340.8|13329.8|13327.8|13316.8|13343.8|13331.8|13325.8|13314.8|708
1733236800000|2024-12-03 14:40:00|13326.8|13315.8|13333.8|13322.8|13333.8|13322.8|13320.8|13309.8|802
1733237100000|2024-12-03 14:45:00|13332.8|13321.8|13350.8|13339.8|13351.8|13340.8|13331.8|13320.8|1173
1733237400000|2024-12-03 14:50:00|13349.8|13338.8|13351.8|13340.8|13354.8|13342.8|13344.8|13333.8|1366
1733237700000|2024-12-03 14:55:00|13350.8|13339.8|13348.8|13337.8|13353.8|13342.8|13348.8|13335.8|618
1733238000000|2024-12-03 15:00:00|13347.8|13335.8|13344.8|13333.8|13347.8|13336.8|13332.8|13321.8|993
1733238300000|2024-12-03 15:05:00|13343.8|13332.8|13331.8|13320.8|13347.8|13336.8|13331.8|13320.8|473
1733238600000|2024-12-03 15:10:00|13332.8|13321.8|13319.8|13308.8|13334.8|13323.8|13318.8|13307.8|675
1733238900000|2024-12-03 15:15:00|13318.8|13307.8|13320.8|13309.8|13324.8|13313.8|13318.8|13306.8|417
1733239200000|2024-12-03 15:20:00|13319.8|13308.8|13319.8|13308.8|13323.8|13311.8|13317.8|13306.8|464
1733239500000|2024-12-03 15:25:00|13318.8|13307.8|13310.8|13299.8|13320.8|13309.8|13308.8|13297.8|1118
1733239800000|2024-12-03 15:30:00|13311.8|13300.8|13322.8|13311.8|13325.8|13314.8|13310.8|13299.8|507
1733240100000|2024-12-03 15:35:00|13323.8|13312.8|13325.8|13314.8|13330.8|13319.8|13322.8|13311.8|460
1733240400000|2024-12-03 15:40:00|13326.8|13313.8|13331.8|13320.8|13331.8|13320.8|13323.8|13312.8|907
1733240700000|2024-12-03 15:45:00|13332.8|13321.8|13329.8|13318.8|13332.8|13321.8|13325.8|13314.8|346
1733241000000|2024-12-03 15:50:00|13328.8|13317.8|13337.8|13326.8|13337.8|13326.8|13328.8|13317.8|291
1733241300000|2024-12-03 15:55:00|13338.8|13327.8|13332.8|13321.8|13338.8|13327.8|13331.8|13320.8|279
1733241600000|2024-12-03 16:00:00|13331.8|13320.8|13350.8|13339.8|13352.8|13341.8|13331.8|13320.8|1029
1733241900000|2024-12-03 16:05:00|13349.8|13338.8|13355.8|13344.8|13361.8|13350.8|13349.8|13337.8|1231
1733242200000|2024-12-03 16:10:00|13354.8|13343.8|13358.8|13347.8|13360.8|13348.8|13351.8|13340.8|548
1733242500000|2024-12-03 16:15:00|13359.8|13346.8|13372.8|13361.8|13372.8|13361.8|13357.8|13346.8|960
1733242800000|2024-12-03 16:20:00|13373.8|13362.8|13373.8|13362.8|13379.8|13367.8|13371.8|13360.8|1269
1733243100000|2024-12-03 16:25:00|13372.8|13361.8|13375.8|13364.8|13376.8|13365.8|13369.8|13358.8|564
1733243400000|2024-12-03 16:30:00|13376.8|13365.8|13371.8|13360.8|13376.8|13365.8|13371.8|13360.8|434
1733243700000|2024-12-03 16:35:00|13372.8|13359.8|13358.8|13347.8|13372.8|13360.8|13357.8|13346.8|408
1733244000000|2024-12-03 16:40:00|13359.8|13348.8|13349.8|13338.8|13363.8|13352.8|13348.8|13337.8|642
1733244300000|2024-12-03 16:45:00|13350.8|13339.8|13358.8|13347.8|13358.8|13347.8|13347.8|13335.8|435
1733244600000|2024-12-03 16:50:00|13359.8|13348.8|13364.8|13353.8|13364.8|13353.8|13359.8|13348.8|160
1733244900000|2024-12-03 16:55:00|13363.8|13352.8|13363.8|13352.8|13367.8|13356.8|13362.8|13351.8|160
1733245200000|2024-12-03 17:00:00|13364.8|13353.8|13365.8|13353.8|13366.8|13355.8|13362.8|13351.8|130
1733245500000|2024-12-03 17:05:00|13364.8|13354.8|13363.8|13352.8|13365.8|13354.8|13361.8|13350.8|138
1733245800000|2024-12-03 17:10:00|13364.8|13353.8|13365.8|13354.8|13366.8|13355.8|13364.8|13352.8|119
1733246100000|2024-12-03 17:15:00|13366.8|13355.8|13370.8|13359.8|13371.8|13360.8|13364.8|13353.8|204
1733246400000|2024-12-03 17:20:00|13369.8|13358.8|13369.8|13358.8|13371.8|13360.8|13367.8|13356.8|100
1733246700000|2024-12-03 17:25:00|13368.8|13357.8|13369.8|13358.8|13370.8|13359.8|13367.8|13356.8|117
1733247000000|2024-12-03 17:30:00|13370.8|13359.8|13370.8|13359.8|13372.8|13360.8|13368.8|13357.8|139
1733247300000|2024-12-03 17:35:00|13371.8|13358.8|13370.8|13359.8|13372.8|13360.8|13367.8|13356.8|129
1733247600000|2024-12-03 17:40:00|13369.8|13358.8|13366.8|13355.8|13370.8|13358.8|13363.8|13352.8|151
1733247900000|2024-12-03 17:45:00|13365.8|13354.8|13368.8|13357.8|13369.8|13357.8|13364.8|13353.8|138
1733248200000|2024-12-03 17:50:00|13369.8|13358.8|13372.8|13361.8|13372.8|13361.8|13368.8|13357.8|211
1733248500000|2024-12-03 17:55:00|13373.8|13360.8|13369.8|13358.8|13373.8|13362.8|13369.8|13357.8|367
1733248800000|2024-12-03 18:00:00|13370.8|13359.8|13371.8|13360.8|13373.8|13362.8|13370.8|13358.8|299
1733249100000|2024-12-03 18:05:00|13372.8|13361.8|13370.8|13359.8|13372.8|13361.8|13370.8|13359.8|219
1733249400000|2024-12-03 18:10:00|13369.8|13358.8|13369.8|13358.8|13371.8|13359.8|13368.8|13357.8|110
1733249700000|2024-12-03 18:15:00|13370.8|13357.8|13370.8|13359.8|13371.8|13359.8|13368.8|13357.8|104
1733250000000|2024-12-03 18:20:00|13371.8|13360.8|13372.8|13361.8|13373.8|13362.8|13370.8|13359.8|219
1733250300000|2024-12-03 18:25:00|13371.8|13360.8|13370.8|13359.8|13372.8|13361.8|13370.8|13359.8|141
1733250600000|2024-12-03 18:30:00|13371.8|13360.8|13372.8|13361.8|13373.8|13361.8|13370.8|13359.8|186
1733250900000|2024-12-03 18:35:00|13373.8|13362.8|13371.8|13360.8|13373.8|13362.8|13370.8|13359.8|163
1733251200000|2024-12-03 18:40:00|13370.8|13359.8|13366.8|13355.8|13370.8|13360.8|13365.8|13354.8|131
1733251500000|2024-12-03 18:45:00|13367.8|13356.8|13366.8|13355.8|13367.8|13356.8|13365.8|13354.8|117
1733251800000|2024-12-03 18:50:00|13367.8|13356.8|13367.8|13356.8|13370.8|13359.8|13366.8|13355.8|196
1733252100000|2024-12-03 18:55:00|13368.8|13357.8|13365.8|13354.8|13371.8|13359.8|13365.8|13354.8|273
1733252400000|2024-12-03 19:00:00|13366.8|13355.8|13364.8|13353.8|13366.8|13355.8|13362.8|13351.8|211
1733252700000|2024-12-03 19:05:00|13365.8|13354.8|13363.8|13352.8|13365.8|13354.8|13362.8|13351.8|57
1733253000000|2024-12-03 19:10:00|13362.8|13351.8|13363.8|13352.8|13366.8|13355.8|13361.8|13350.8|234
1733253300000|2024-12-03 19:15:00|13364.8|13353.8|13362.8|13351.8|13364.8|13353.8|13362.8|13350.8|130
1733253600000|2024-12-03 19:20:00|13361.8|13350.8|13362.8|13351.8|13363.8|13352.8|13361.8|13350.8|95
1733253900000|2024-12-03 19:25:00|13363.8|13350.8|13362.8|13351.8|13369.8|13357.8|13361.8|13350.8|775
1733254200000|2024-12-03 19:30:00|13361.8|13350.8|13360.8|13349.8|13362.8|13351.8|13359.8|13348.8|159
1733254500000|2024-12-03 19:35:00|13359.8|13348.8|13359.8|13348.8|13361.8|13350.8|13359.8|13347.8|99
1733254800000|2024-12-03 19:40:00|13358.8|13347.8|13361.3|13351.3|13363.8|13352.8|13358.8|13347.8|239
1733255100000|2024-12-03 19:45:00|13362.3|13352.3|13361.3|13351.3|13363.3|13353.3|13360.3|13350.3|97
1733255400000|2024-12-03 19:50:00|13360.8|13350.8|13359.8|13349.8|13364.8|13354.8|13359.3|13349.3|432
1733255700000|2024-12-03 19:55:00|13360.8|13350.8|13357.8|13347.8|13362.3|13352.3|13356.3|13346.3|253
1733256000000|2024-12-03 20:00:00|13358.3|13348.3|13356.3|13346.3|13358.3|13348.3|13355.3|13345.3|116
1733256300000|2024-12-03 20:05:00|13356.8|13346.8|13355.8|13345.8|13357.3|13347.3|13355.8|13345.8|58
1733256600000|2024-12-03 20:10:00|13356.3|13346.3|13357.3|13347.3|13357.3|13347.3|13355.3|13345.3|15
1733256900000|2024-12-03 20:15:00|13356.3|13346.3|13356.3|13346.3|13357.3|13347.3|13356.3|13346.3|20
1733257200000|2024-12-03 20:20:00|13355.8|13345.8|13356.3|13346.3|13356.3|13346.3|13355.3|13345.3|78
1733257500000|2024-12-03 20:25:00|13356.8|13346.8|13357.3|13347.3|13357.3|13347.3|13356.3|13346.3|51
1733257800000|2024-12-03 20:30:00|13356.3|13346.3|13357.3|13347.3|13357.3|13347.3|13355.8|13345.8|48
1733258100000|2024-12-03 20:35:00|13356.8|13346.8|13355.3|13345.3|13358.3|13348.3|13355.3|13345.3|106
1733258400000|2024-12-03 20:40:00|13355.8|13345.8|13350.3|13340.3|13356.3|13346.3|13349.3|13339.3|180
1733258700000|2024-12-03 20:45:00|13349.8|13339.8|13348.3|13338.3|13351.3|13341.3|13347.8|13337.8|133
1733259000000|2024-12-03 20:50:00|13349.3|13339.3|13351.3|13341.3|13354.3|13344.3|13349.3|13339.3|104
1733259300000|2024-12-03 20:55:00|13351.8|13341.8|13354.3|13344.3|13356.3|13346.3|13351.3|13341.3|430
1733259600000|2024-12-03 21:00:00|13355.3|13345.3|13353.3|13343.3|13355.3|13345.3|13352.3|13342.3|53
1733259900000|2024-12-03 21:05:00|13353.8|13343.8|13353.3|13343.3|13353.8|13343.8|13353.3|13343.3|3
1733260200000|2024-12-03 21:10:00|13353.8|13343.8|13354.8|13344.8|13356.3|13346.3|13353.8|13343.8|21
1733260500000|2024-12-03 21:15:00|13362.4|13338.4|13363.4|13339.4|13366.9|13342.9|13362.4|13338.4|0
1733260800000|2024-12-03 21:20:00|13363.5|13339.5|13364.6|13340.6|13364.9|13340.9|13363.4|13339.4|0
1733261100000|2024-12-03 21:25:00|13364.9|13340.9|13366.1|13342.1|13366.5|13342.5|13364.6|13340.6|0
1733261400000|2024-12-03 21:30:00|13366.5|13342.5|13365.8|13341.8|13366.5|13342.5|13364.6|13340.6|0
1733261700000|2024-12-03 21:35:00|13365.4|13341.4|13365.4|13341.4|13366.1|13342.1|13364.2|13340.2|0
1733262000000|2024-12-03 21:40:00|13365.2|13341.2|13366|13342|13366.2|13342.2|13365.2|13341.2|0
1733262300000|2024-12-03 21:45:00|13366.4|13342.4|13365.2|13341.2|13366.8|13342.8|13364.6|13340.6|0
1733262600000|2024-12-03 21:50:00|13365.5|13341.5|13368.7|13344.7|13371|13347|13365.2|13341.2|0
1733262900000|2024-12-03 21:55:00|13368.5|13344.5|13367|13343|13369|13345|13366.1|13342.1|0
1733263200000|2024-12-03 22:00:00|13367.9|13343.9|13367.9|13343.9|13368.2|13344.2|13366.8|13342.8|0
1733263500000|2024-12-03 22:05:00|13367.8|13343.8|13367.9|13343.9|13368.1|13344.1|13367.8|13343.8|0
1733263800000|2024-12-03 22:10:00|13367.7|13343.7|13367.9|13343.9|13368.1|13344.1|13367.3|13343.3|0
1733264100000|2024-12-03 22:15:00|13368.1|13344.1|13368.1|13344.1|13368.2|13344.2|13367.8|13343.8|0
1733264400000|2024-12-03 22:20:00|13367.3|13343.3|13366.4|13342.4|13367.7|13343.7|13365|13341|0
1733264700000|2024-12-03 22:25:00|13366|13342|13365.3|13341.3|13366|13342|13363.8|13339.8|0
1733265000000|2024-12-03 22:30:00|13365.4|13341.4|13362.1|13338.1|13365.8|13341.8|13361.6|13337.6|0
1733265300000|2024-12-03 22:35:00|13362.3|13338.3|13364.4|13340.4|13364.6|13340.6|13362.3|13338.3|0
1733265600000|2024-12-03 22:40:00|13364|13340|13364.7|13340.7|13364.7|13340.7|13364|13340|0
1733265900000|2024-12-03 22:45:00|13364.6|13340.6|13364.2|13340.2|13364.6|13340.6|13363.8|13339.8|0
1733266200000|2024-12-03 22:50:00|13364.3|13340.3|13364|13340|13364.3|13340.3|13364|13340|0
1733266500000|2024-12-03 22:55:00|13364.1|13340.1|13364.3|13340.3|13364.8|13340.8|13364|13340|0
1733266800000|2024-12-03 23:00:00|13364.1|13340.1|13362.2|13338.2|13364.1|13340.1|13357.3|13333.3|0
1733267100000|2024-12-03 23:05:00|13362.4|13338.4|13361.4|13337.4|13363.4|13339.4|13360.7|13336.7|0
1733267400000|2024-12-03 23:10:00|13361.6|13337.6|13362.6|13338.6|13363.9|13339.9|13361.2|13337.2|0
1733267700000|2024-12-03 23:15:00|13362.8|13338.8|13363|13339|13363.8|13339.8|13362.2|13338.2|0
1733268000000|2024-12-03 23:20:00|13363.2|13339.2|13364.1|13340.1|13364.5|13340.5|13363|13339|0
1733268300000|2024-12-03 23:25:00|13364.5|13340.5|13364.6|13340.6|13365|13341|13364.1|13340.1|0
1733268600000|2024-12-03 23:30:00|13364.3|13340.3|13366.2|13342.2|13366.6|13342.6|13364.3|13340.3|0
1733268900000|2024-12-03 23:35:00|13366|13342|13366|13342|13367.4|13343.4|13365|13341|0
1733269200000|2024-12-03 23:40:00|13366.2|13342.2|13367.4|13343.4|13368.7|13344.7|13365.8|13341.8|0
1733269500000|2024-12-03 23:45:00|13367.2|13343.2|13368.5|13344.5|13369.3|13345.3|13366.2|13342.2|0
1733269800000|2024-12-03 23:50:00|13368.7|13344.7|13368.5|13344.5|13368.7|13344.7|13367|13343|0
1733270100000|2024-12-03 23:55:00|13368.3|13344.3|13368.5|13344.5|13369.3|13345.3|13368.1|13344.1|0
1733270400000|2024-12-04 00:00:00|13368.3|13344.3|13367|13343|13368.5|13344.5|13367|13343|0
1733270700000|2024-12-04 00:05:00|13366.8|13342.8|13367.1|13343.1|13367.9|13343.9|13366.6|13342.6|0
1733271000000|2024-12-04 00:10:00|13367.3|13343.3|13365.8|13341.8|13367.7|13343.7|13365.8|13341.8|0
1733271300000|2024-12-04 00:15:00|13365.9|13341.9|13364.9|13340.9|13366.1|13342.1|13364|13340|0
1733271600000|2024-12-04 00:20:00|13365.1|13341.1|13365|13341|13365.9|13341.9|13364.2|13340.2|0
1733271900000|2024-12-04 00:25:00|13365.1|13341.1|13364.3|13340.3|13365.1|13341.1|13363.5|13339.5|0
1733272200000|2024-12-04 00:30:00|13363.9|13339.9|13364|13340|13364.2|13340.2|13361.7|13337.7|0
1733272500000|2024-12-04 00:35:00|13363.8|13339.8|13361.7|13337.7|13363.8|13339.8|13361.3|13337.3|0
1733272800000|2024-12-04 00:40:00|13361.8|13337.8|13360.3|13336.3|13362|13338|13360.3|13336.3|0
1733273100000|2024-12-04 00:45:00|13360.2|13336.2|13362.7|13338.7|13362.7|13338.7|13359.9|13335.9|0
1733273400000|2024-12-04 00:50:00|13363.1|13339.1|13362.4|13338.4|13363.5|13339.5|13361.8|13337.8|0
1733273700000|2024-12-04 00:55:00|13362.5|13338.5|13362.4|13338.4|13363.2|13339.2|13361.8|13337.8|0
1733274000000|2024-12-04 01:00:00|13362.5|13338.5|13346.3|13336.3|13362.5|13346.8|13339.3|13329.3|2071
1733274300000|2024-12-04 01:05:00|13344.3|13334.3|13349.3|13339.3|13352.8|13342.8|13344.3|13334.3|733
1733274600000|2024-12-04 01:10:00|13349.8|13339.8|13350.3|13340.3|13351.3|13341.3|13346.8|13336.8|591
1733274900000|2024-12-04 01:15:00|13349.8|13339.8|13358.3|13348.3|13362.8|13352.8|13342.8|13332.8|1269
1733275200000|2024-12-04 01:20:00|13357.8|13347.8|13329.3|13319.3|13359.8|13349.8|13329.3|13319.3|1408
1733275500000|2024-12-04 01:25:00|13328.8|13318.8|13322.8|13312.8|13336.3|13326.3|13322.3|13312.3|1408
1733275800000|2024-12-04 01:30:00|13323.3|13313.3|13265.3|13255.3|13323.3|13313.3|13265.3|13255.3|13784
1733276100000|2024-12-04 01:35:00|13264.3|13254.3|13244.3|13234.3|13265.3|13255.3|13237.3|13227.3|10115
1733276400000|2024-12-04 01:40:00|13246.8|13236.8|13251.3|13241.3|13255.3|13245.3|13234.3|13224.3|5455
1733276700000|2024-12-04 01:45:00|13251.8|13241.8|13245.8|13235.8|13259.8|13249.8|13238.8|13228.8|4747
1733277000000|2024-12-04 01:50:00|13246.8|13236.8|13232.8|13222.8|13250.8|13240.8|13229.8|13219.8|4513
1733277300000|2024-12-04 01:55:00|13234.8|13224.8|13248.8|13238.8|13252.8|13242.8|13231.8|13221.8|4914
1733277600000|2024-12-04 02:00:00|13247.8|13237.8|13240.8|13230.8|13255.8|13245.8|13233.8|13223.8|4021
1733277900000|2024-12-04 02:05:00|13241.8|13231.8|13267.8|13257.8|13282.8|13272.8|13240.8|13230.8|2730
1733278200000|2024-12-04 02:10:00|13266.8|13256.8|13282.8|13272.8|13284.8|13274.8|13260.8|13250.8|2651
1733278500000|2024-12-04 02:15:00|13283.8|13273.8|13264.8|13254.8|13289.8|13279.8|13254.8|13244.8|3559
1733278800000|2024-12-04 02:20:00|13265.8|13255.8|13293.8|13283.8|13304.8|13294.8|13264.8|13254.8|4190
1733279100000|2024-12-04 02:25:00|13292.8|13282.8|13302.8|13292.8|13305.8|13295.8|13286.8|13276.8|2690
1733279400000|2024-12-04 02:30:00|13303.8|13293.8|13322.8|13312.8|13326.8|13316.8|13298.8|13288.8|4788
1733279700000|2024-12-04 02:35:00|13323.8|13313.8|13334.8|13324.8|13340.8|13330.8|13320.8|13310.8|4234
1733280000000|2024-12-04 02:40:00|13333.8|13323.8|13308.8|13298.8|13339.8|13329.8|13302.8|13292.8|2726
1733280300000|2024-12-04 02:45:00|13309.8|13299.8|13323.8|13313.8|13328.8|13318.8|13297.8|13287.8|2782
1733280600000|2024-12-04 02:50:00|13324.8|13314.8|13315.8|13305.8|13324.8|13314.8|13310.8|13300.8|2234
1733280900000|2024-12-04 02:55:00|13314.8|13304.8|13341.8|13331.8|13347.8|13337.8|13309.8|13299.8|2332
1733281200000|2024-12-04 03:00:00|13342.8|13332.8|13329.8|13319.8|13351.8|13341.8|13318.8|13308.8|2016
1733281500000|2024-12-04 03:05:00|13328.8|13318.8|13354.8|13344.8|13354.8|13344.8|13328.8|13318.8|2125
1733281800000|2024-12-04 03:10:00|13353.8|13343.8|13343.8|13333.8|13356.8|13346.8|13335.8|13325.8|2404
1733282100000|2024-12-04 03:15:00|13344.8|13334.8|13348.8|13338.8|13368.8|13358.8|13336.8|13326.8|3468
1733282400000|2024-12-04 03:20:00|13347.8|13337.8|13334.8|13324.8|13348.8|13338.8|13331.8|13321.8|2908
1733282700000|2024-12-04 03:25:00|13335.8|13325.8|13324.8|13314.8|13335.8|13325.8|13323.8|13313.8|2108
1733283000000|2024-12-04 03:30:00|13325.8|13315.8|13327.8|13317.8|13327.8|13317.8|13320.8|13310.8|985
1733283300000|2024-12-04 03:35:00|13328.8|13318.8|13339.8|13329.8|13339.8|13329.8|13323.8|13313.8|719
1733283600000|2024-12-04 03:40:00|13338.8|13328.8|13338.8|13328.8|13340.8|13330.8|13335.8|13325.8|548
1733283900000|2024-12-04 03:45:00|13337.8|13327.8|13337.8|13327.8|13341.8|13331.8|13335.8|13325.8|472
1733284200000|2024-12-04 03:50:00|13336.8|13326.8|13339.8|13329.8|13341.8|13331.8|13332.8|13322.8|476
1733284500000|2024-12-04 03:55:00|13340.8|13330.8|13341.8|13331.8|13342.8|13332.8|13337.8|13327.8|498
1733284800000|2024-12-04 04:00:00|13340.8|13330.8|13344.8|13334.8|13345.8|13335.8|13340.8|13330.8|569
1733285100000|2024-12-04 04:05:00|13345.8|13335.8|13345.8|13335.8|13349.8|13339.8|13344.8|13334.8|520
1733285400000|2024-12-04 04:10:00|13344.8|13334.8|13347.8|13337.8|13347.8|13337.8|13343.8|13333.8|438
1733285700000|2024-12-04 04:15:00|13346.8|13336.8|13347.8|13337.8|13347.8|13337.8|13344.8|13334.8|402
1733286000000|2024-12-04 04:20:00|13346.8|13336.8|13348.8|13338.8|13349.8|13339.8|13345.8|13335.8|375
1733286300000|2024-12-04 04:25:00|13349.8|13339.8|13346.8|13336.8|13349.8|13339.8|13345.8|13335.8|428
1733286600000|2024-12-04 04:30:00|13347.8|13337.8|13347.8|13337.8|13349.8|13339.8|13344.8|13334.8|447
1733286900000|2024-12-04 04:35:00|13346.8|13336.8|13346.8|13336.8|13348.8|13338.8|13345.8|13335.8|389
1733287200000|2024-12-04 04:40:00|13347.8|13337.8|13347.8|13337.8|13348.8|13338.8|13344.8|13334.8|412
1733287500000|2024-12-04 04:45:00|13348.8|13338.8|13347.8|13337.8|13349.8|13339.8|13346.8|13336.8|444
1733287800000|2024-12-04 04:50:00|13346.8|13336.8|13348.8|13338.8|13349.8|13339.8|13346.8|13336.8|370
1733288100000|2024-12-04 04:55:00|13347.8|13337.8|13343.8|13333.8|13348.8|13338.8|13341.8|13331.8|883
1733288400000|2024-12-04 05:00:00|13344.8|13334.8|13337.8|13327.8|13350.8|13340.8|13331.8|13321.8|4407
1733288700000|2024-12-04 05:05:00|13336.8|13326.8|13342.8|13332.8|13349.8|13339.8|13335.8|13325.8|1837
1733289000000|2024-12-04 05:10:00|13341.8|13331.8|13344.8|13334.8|13345.8|13335.8|13331.8|13321.8|1718
1733289300000|2024-12-04 05:15:00|13343.8|13333.8|13356.8|13346.8|13360.8|13350.8|13338.8|13328.8|2733
1733289600000|2024-12-04 05:20:00|13353.8|13343.8|13349.8|13339.8|13358.8|13348.8|13347.8|13337.8|1885
1733289900000|2024-12-04 05:25:00|13351.8|13341.8|13338.8|13328.8|13355.8|13345.8|13335.8|13325.8|2197
1733290200000|2024-12-04 05:30:00|13339.8|13329.8|13340.8|13330.8|13350.8|13340.8|13337.8|13327.8|2171
1733290500000|2024-12-04 05:35:00|13341.8|13331.8|13349.8|13339.8|13349.8|13339.8|13325.8|13315.8|2108
1733290800000|2024-12-04 05:40:00|13348.8|13338.8|13370.8|13360.8|13371.8|13361.8|13345.8|13335.8|2848
1733291100000|2024-12-04 05:45:00|13371.8|13361.8|13346.8|13336.8|13372.8|13362.8|13344.8|13334.8|3184
1733291400000|2024-12-04 05:50:00|13347.8|13337.8|13351.8|13341.8|13351.8|13341.8|13339.8|13329.8|2341
1733291700000|2024-12-04 05:55:00|13352.8|13342.8|13364.8|13354.8|13364.8|13354.8|13352.8|13342.8|2419
1733292000000|2024-12-04 06:00:00|13365.8|13355.8|13375.8|13365.8|13376.8|13366.8|13359.8|13349.8|3281
1733292300000|2024-12-04 06:05:00|13376.8|13366.8|13357.8|13347.8|13382.8|13372.8|13353.8|13343.8|3322
1733292600000|2024-12-04 06:10:00|13356.8|13346.8|13350.8|13340.8|13363.8|13353.8|13349.8|13339.8|2485
1733292900000|2024-12-04 06:15:00|13349.8|13339.8|13327.8|13317.8|13350.8|13340.8|13319.8|13309.8|3004
1733293200000|2024-12-04 06:20:00|13326.8|13316.8|13323.8|13313.8|13337.8|13327.8|13320.8|13310.8|2862
1733293500000|2024-12-04 06:25:00|13322.8|13312.8|13300.8|13290.8|13322.8|13312.8|13284.8|13274.8|5977
1733293800000|2024-12-04 06:30:00|13301.8|13291.8|13304.8|13294.8|13318.8|13308.8|13286.8|13276.8|4971
1733294100000|2024-12-04 06:35:00|13305.8|13295.8|13315.8|13305.8|13320.8|13310.8|13299.8|13289.8|2669
1733294400000|2024-12-04 06:40:00|13316.8|13306.8|13293.8|13283.8|13320.8|13310.8|13290.8|13280.8|2849
1733294700000|2024-12-04 06:45:00|13292.8|13282.8|13289.8|13279.8|13308.8|13298.8|13283.8|13273.8|3861
1733295000000|2024-12-04 06:50:00|13290.8|13280.8|13308.8|13298.8|13309.8|13299.8|13290.8|13280.8|3529
1733295300000|2024-12-04 06:55:00|13309.8|13299.8|13317.8|13307.8|13320.8|13310.8|13305.8|13295.8|3930
1733295600000|2024-12-04 07:00:00|13318.8|13308.8|13325.8|13315.8|13329.8|13319.8|13315.8|13305.8|1221
1733295900000|2024-12-04 07:05:00|13326.8|13316.8|13321.8|13311.8|13326.8|13316.8|13316.8|13306.8|1071
1733296200000|2024-12-04 07:10:00|13320.8|13310.8|13321.8|13311.8|13327.8|13317.8|13318.8|13308.8|703
1733296500000|2024-12-04 07:15:00|13320.8|13310.8|13312.8|13302.8|13320.8|13310.8|13311.8|13301.8|717
1733296800000|2024-12-04 07:20:00|13311.8|13301.8|13304.8|13294.8|13311.8|13301.8|13301.8|13291.8|1170
1733297100000|2024-12-04 07:25:00|13303.8|13293.8|13304.8|13294.8|13306.8|13296.8|13302.8|13292.8|369
1733297400000|2024-12-04 07:30:00|13303.8|13293.8|13313.8|13303.8|13316.8|13306.8|13302.8|13292.8|504
1733297700000|2024-12-04 07:35:00|13314.8|13304.8|13309.8|13299.8|13316.8|13306.8|13309.8|13299.8|331
1733298000000|2024-12-04 07:40:00|13308.8|13298.8|13311.8|13301.8|13313.8|13303.8|13307.8|13297.8|411
1733298300000|2024-12-04 07:45:00|13312.8|13302.8|13310.8|13300.8|13312.8|13302.8|13303.8|13293.8|581
1733298600000|2024-12-04 07:50:00|13309.8|13299.8|13306.8|13296.8|13309.8|13299.8|13303.8|13293.8|232
1733298900000|2024-12-04 07:55:00|13307.8|13297.8|13304.8|13294.8|13307.8|13297.8|13301.8|13291.8|472
1733299200000|2024-12-04 08:00:00|13305.8|13293.8|13304.8|13293.8|13308.8|13297.8|13301.8|13290.8|422
1733299500000|2024-12-04 08:05:00|13305.8|13294.8|13296.8|13285.8|13306.8|13294.8|13296.8|13284.8|675
1733299800000|2024-12-04 08:10:00|13295.8|13284.8|13289.8|13278.8|13296.8|13285.8|13288.8|13277.8|654
1733300100000|2024-12-04 08:15:00|13290.8|13279.8|13295.8|13284.8|13296.8|13285.8|13289.8|13278.8|466
1733300400000|2024-12-04 08:20:00|13296.8|13285.8|13295.8|13284.8|13296.8|13285.8|13292.8|13281.8|717
1733300700000|2024-12-04 08:25:00|13296.8|13283.8|13296.8|13283.8|13298.8|13287.8|13294.8|13282.8|746
1733301000000|2024-12-04 08:30:00|13301.3|13277.3|13301.3|13277.3|13301.7|13277.7|13299.8|13275.8|0
1733301300000|2024-12-04 08:35:00|13301.5|13277.5|13301.7|13277.7|13302.8|13278.8|13300.5|13276.5|455
1733301600000|2024-12-04 08:40:00|13301.9|13277.9|13304.5|13280.5|13304.9|13280.9|13301.7|13277.7|0
1733301900000|2024-12-04 08:45:00|13304.4|13280.4|13303.6|13279.6|13305.4|13281.4|13301.6|13277.6|0
1733302200000|2024-12-04 08:50:00|13303.8|13279.8|13305.8|13281.8|13306|13282|13302.6|13278.6|0
1733302500000|2024-12-04 08:55:00|13305.6|13281.6|13306.9|13282.9|13307.3|13283.3|13304.9|13280.9|0
1733302800000|2024-12-04 09:00:00|13308.8|13295.8|13297.8|13285.8|13308.8|13295.8|13295.8|13284.8|746
1733303100000|2024-12-04 09:05:00|13295.8|13286.8|13297.8|13285.8|13300.8|13289.8|13293.8|13282.8|332
1733303400000|2024-12-04 09:10:00|13296.8|13284.8|13300.8|13289.8|13300.8|13289.8|13295.8|13284.8|122
1733303700000|2024-12-04 09:15:00|13301.8|13290.8|13292.8|13281.8|13306.8|13295.8|13289.8|13278.8|547
1733304000000|2024-12-04 09:20:00|13291.8|13280.8|13292.8|13281.8|13293.8|13282.8|13287.8|13276.8|235
1733304300000|2024-12-04 09:25:00|13293.8|13282.8|13290.8|13279.8|13294.8|13283.8|13289.8|13278.8|151
1733304600000|2024-12-04 09:30:00|13289.8|13278.8|13291.8|13279.8|13294.8|13283.8|13288.8|13277.8|143
1733304900000|2024-12-04 09:35:00|13290.8|13280.8|13291.8|13279.8|13292.8|13281.8|13287.8|13276.8|378
1733305200000|2024-12-04 09:40:00|13290.8|13278.8|13294.8|13283.8|13295.8|13283.8|13289.8|13278.8|213
1733305500000|2024-12-04 09:45:00|13295.8|13282.8|13298.8|13287.8|13300.8|13288.8|13294.8|13282.8|85
1733305800000|2024-12-04 09:50:00|13297.8|13286.8|13298.8|13287.8|13299.8|13288.8|13296.8|13285.8|59
1733306100000|2024-12-04 09:55:00|13297.8|13286.8|13302.8|13291.8|13303.8|13291.8|13297.8|13286.8|79
1733306400000|2024-12-04 10:00:00|13303.8|13292.8|13297.8|13286.8|13305.8|13294.8|13297.8|13286.8|155
1733306700000|2024-12-04 10:05:00|13298.8|13287.8|13298.8|13287.8|13301.8|13290.8|13297.8|13285.8|112
1733307000000|2024-12-04 10:10:00|13299.8|13286.8|13295.8|13283.8|13300.8|13289.8|13292.8|13281.8|333
1733307300000|2024-12-04 10:15:00|13294.8|13284.8|13294.8|13283.8|13295.8|13284.8|13293.8|13282.8|78
1733307600000|2024-12-04 10:20:00|13295.8|13284.8|13290.8|13279.8|13295.8|13284.8|13289.8|13278.8|132
1733307900000|2024-12-04 10:25:00|13291.8|13280.8|13291.8|13280.8|13292.8|13280.8|13290.8|13279.8|82
1733308200000|2024-12-04 10:30:00|13290.8|13279.8|13296.8|13285.8|13297.8|13286.8|13290.8|13279.8|125
1733308500000|2024-12-04 10:35:00|13297.8|13286.8|13293.8|13282.8|13297.8|13286.8|13292.8|13281.8|59
1733308800000|2024-12-04 10:40:00|13292.8|13281.8|13292.8|13281.8|13294.8|13283.8|13291.8|13280.8|156
1733309100000|2024-12-04 10:45:00|13293.8|13282.8|13294.8|13283.8|13295.8|13284.8|13292.8|13281.8|57
1733309400000|2024-12-04 10:50:00|13295.8|13284.8|13297.8|13286.8|13297.8|13286.8|13295.8|13284.8|65
1733309700000|2024-12-04 10:55:00|13296.8|13285.8|13300.8|13288.8|13300.8|13288.8|13293.8|13282.8|101
1733310000000|2024-12-04 11:00:00|13299.8|13287.8|13305.8|13294.8|13305.8|13294.8|13297.8|13286.8|148
1733310300000|2024-12-04 11:05:00|13304.8|13293.8|13295.8|13284.8|13304.8|13293.8|13294.8|13283.8|286
1733310600000|2024-12-04 11:10:00|13294.8|13283.8|13294.8|13282.8|13295.8|13283.8|13289.8|13278.8|228
1733310900000|2024-12-04 11:15:00|13295.8|13283.8|13293.8|13282.8|13295.8|13284.8|13291.8|13280.8|70
1733311200000|2024-12-04 11:20:00|13292.8|13281.8|13293.8|13282.8|13293.8|13282.8|13291.8|13280.8|72
1733311500000|2024-12-04 11:25:00|13294.8|13283.8|13299.8|13288.8|13299.8|13288.8|13293.8|13282.8|80
1733311800000|2024-12-04 11:30:00|13298.8|13287.8|13299.8|13288.8|13299.8|13288.8|13297.8|13286.8|64
1733312100000|2024-12-04 11:35:00|13300.8|13289.8|13300.8|13289.8|13302.8|13290.8|13298.8|13287.8|70
1733312400000|2024-12-04 11:40:00|13301.8|13290.8|13300.8|13289.8|13301.8|13290.8|13299.8|13288.8|26
1733312700000|2024-12-04 11:45:00|13299.8|13288.8|13297.8|13286.8|13299.8|13289.8|13296.8|13285.8|98
1733313000000|2024-12-04 11:50:00|13298.8|13287.8|13302.8|13291.8|13302.8|13291.8|13297.8|13286.8|95
1733313300000|2024-12-04 11:55:00|13303.8|13292.8|13304.8|13293.8|13304.8|13293.8|13301.8|13290.8|78
1733313600000|2024-12-04 12:00:00|13303.8|13292.8|13303.8|13292.8|13304.8|13293.8|13300.8|13288.8|91
1733313900000|2024-12-04 12:05:00|13302.8|13291.8|13302.8|13291.8|13304.8|13293.8|13301.8|13290.8|81
1733314200000|2024-12-04 12:10:00|13301.8|13290.8|13300.8|13289.8|13303.8|13291.8|13300.8|13289.8|65
1733314500000|2024-12-04 12:15:00|13299.8|13288.8|13301.8|13290.8|13302.8|13291.8|13299.8|13288.8|54
1733314800000|2024-12-04 12:20:00|13300.8|13289.8|13303.8|13292.8|13304.8|13293.8|13300.8|13288.8|56
1733315100000|2024-12-04 12:25:00|13302.8|13291.8|13300.8|13289.8|13303.8|13292.8|13299.8|13288.8|60
1733315400000|2024-12-04 12:30:00|13301.8|13290.8|13300.8|13289.8|13302.8|13291.8|13298.8|13287.8|281
1733315700000|2024-12-04 12:35:00|13299.8|13288.8|13301.8|13290.8|13303.8|13292.8|13299.8|13288.8|125
1733316000000|2024-12-04 12:40:00|13302.8|13291.8|13302.8|13291.8|13303.8|13291.8|13300.8|13289.8|79
1733316300000|2024-12-04 12:45:00|13303.8|13290.8|13300.8|13289.8|13303.8|13290.8|13300.8|13289.8|61
1733316600000|2024-12-04 12:50:00|13301.8|13288.8|13299.8|13288.8|13301.8|13289.8|13298.8|13287.8|136
1733316900000|2024-12-04 12:55:00|13300.8|13287.8|13297.8|13286.8|13300.8|13289.8|13297.8|13286.8|107
1733317200000|2024-12-04 13:00:00|13298.8|13287.8|13295.8|13284.8|13298.8|13287.8|13294.8|13283.8|149
1733317500000|2024-12-04 13:05:00|13294.8|13283.8|13293.8|13282.8|13294.8|13284.8|13290.8|13279.8|219
1733317800000|2024-12-04 13:10:00|13292.8|13281.8|13293.8|13281.8|13293.8|13281.8|13291.8|13280.8|86
1733318100000|2024-12-04 13:15:00|13294.8|13282.8|13293.8|13282.8|13295.8|13284.8|13293.8|13282.8|92
1733318400000|2024-12-04 13:20:00|13292.8|13281.8|13292.8|13281.8|13293.8|13282.8|13290.8|13279.8|172
1733318700000|2024-12-04 13:25:00|13291.8|13280.8|13293.8|13282.8|13293.8|13282.8|13291.8|13280.8|80
1733319000000|2024-12-04 13:30:00|13294.8|13283.8|13293.8|13282.8|13297.8|13286.8|13293.8|13281.8|136
1733319300000|2024-12-04 13:35:00|13294.8|13283.8|13297.8|13286.8|13298.8|13287.8|13293.8|13282.8|115
1733319600000|2024-12-04 13:40:00|13298.8|13285.8|13299.8|13288.8|13299.8|13288.8|13293.8|13282.8|212
1733319900000|2024-12-04 13:45:00|13300.8|13289.8|13300.8|13289.8|13301.8|13290.8|13299.8|13288.8|83
1733320200000|2024-12-04 13:50:00|13301.8|13290.8|13303.8|13292.8|13303.8|13292.8|13299.8|13288.8|127
1733320500000|2024-12-04 13:55:00|13302.8|13291.8|13301.8|13290.8|13303.8|13292.8|13301.8|13290.8|56
1733320800000|2024-12-04 14:00:00|13300.8|13289.8|13295.8|13284.8|13301.8|13290.8|13295.8|13284.8|200
1733321100000|2024-12-04 14:05:00|13296.8|13285.8|13294.8|13283.8|13297.8|13286.8|13293.8|13282.8|137
1733321400000|2024-12-04 14:10:00|13295.8|13284.8|13296.8|13285.8|13299.8|13288.8|13295.8|13284.8|123
1733321700000|2024-12-04 14:15:00|13295.8|13284.8|13292.8|13281.8|13295.8|13284.8|13292.8|13281.8|213
1733322000000|2024-12-04 14:20:00|13293.8|13282.8|13297.8|13286.8|13299.8|13288.8|13293.8|13281.8|314
1733322300000|2024-12-04 14:25:00|13298.8|13285.8|13301.8|13290.8|13302.8|13291.8|13298.8|13285.8|202
1733322600000|2024-12-04 14:30:00|13300.8|13289.8|13289.8|13278.8|13300.8|13290.8|13286.8|13275.8|799
1733322900000|2024-12-04 14:35:00|13288.8|13277.8|13282.8|13271.8|13288.8|13278.8|13279.8|13268.8|1128
1733323200000|2024-12-04 14:40:00|13281.8|13270.8|13278.8|13267.8|13284.8|13273.8|13278.8|13267.8|814
1733323500000|2024-12-04 14:45:00|13279.8|13268.8|13275.8|13264.8|13280.8|13269.8|13273.8|13262.8|1417
1733323800000|2024-12-04 14:50:00|13276.8|13265.8|13271.8|13260.8|13276.8|13265.8|13269.8|13258.8|814
1733324100000|2024-12-04 14:55:00|13272.8|13261.8|13272.8|13261.8|13273.8|13262.8|13270.8|13259.8|553
1733324400000|2024-12-04 15:00:00|13274.8|13262.8|13272.8|13261.8|13279.8|13268.8|13270.8|13259.8|767
1733324700000|2024-12-04 15:05:00|13273.8|13262.8|13267.8|13256.8|13273.8|13262.8|13267.8|13256.8|730
1733325000000|2024-12-04 15:10:00|13268.8|13255.8|13263.8|13252.8|13268.8|13256.8|13262.8|13251.8|1306
1733325300000|2024-12-04 15:15:00|13264.8|13253.8|13258.8|13247.8|13264.8|13253.8|13255.8|13244.8|1360
1733325600000|2024-12-04 15:20:00|13259.8|13248.8|13261.8|13250.8|13263.8|13252.8|13258.8|13247.8|973
1733325900000|2024-12-04 15:25:00|13262.8|13251.8|13263.8|13252.8|13270.8|13259.8|13261.8|13250.8|1127
1733326200000|2024-12-04 15:30:00|13264.8|13253.8|13266.8|13255.8|13268.8|13257.8|13262.8|13251.8|1265
1733326500000|2024-12-04 15:35:00|13265.8|13254.8|13268.8|13257.8|13273.8|13261.8|13265.8|13254.8|874
1733326800000|2024-12-04 15:40:00|13269.8|13258.8|13271.8|13260.8|13273.8|13262.8|13268.8|13257.8|1047
1733327100000|2024-12-04 15:45:00|13270.8|13259.8|13256.8|13245.8|13271.8|13260.8|13248.8|13237.8|2565
1733327400000|2024-12-04 15:50:00|13257.8|13246.8|13265.8|13253.8|13265.8|13254.8|13254.8|13243.8|892
1733327700000|2024-12-04 15:55:00|13264.8|13252.8|13262.8|13251.8|13267.8|13256.8|13261.8|13250.8|816
1733328000000|2024-12-04 16:00:00|13263.8|13252.8|13261.8|13249.8|13266.8|13255.8|13261.8|13249.8|590
1733328300000|2024-12-04 16:05:00|13260.8|13250.8|13261.8|13250.8|13263.8|13252.8|13260.8|13249.8|395
1733328600000|2024-12-04 16:10:00|13262.8|13251.8|13260.8|13249.8|13265.8|13254.8|13259.8|13248.8|370
1733328900000|2024-12-04 16:15:00|13259.8|13248.8|13256.8|13245.8|13259.8|13248.8|13256.8|13245.8|642
1733329200000|2024-12-04 16:20:00|13255.8|13244.8|13260.8|13249.8|13260.8|13249.8|13255.8|13244.8|436
1733329500000|2024-12-04 16:25:00|13261.8|13250.8|13265.8|13254.8|13265.8|13254.8|13261.8|13249.8|523
1733329800000|2024-12-04 16:30:00|13266.8|13255.8|13262.8|13251.8|13267.8|13256.8|13262.8|13251.8|323
1733330100000|2024-12-04 16:35:00|13263.8|13252.8|13265.8|13254.8|13266.8|13255.8|13262.8|13251.8|332
1733330400000|2024-12-04 16:40:00|13264.8|13253.8|13264.8|13253.8|13265.8|13254.8|13262.8|13251.8|205
1733330700000|2024-12-04 16:45:00|13263.8|13252.8|13265.8|13254.8|13265.8|13254.8|13263.8|13252.8|136
1733331000000|2024-12-04 16:50:00|13264.8|13253.8|13268.8|13257.8|13269.8|13258.8|13264.8|13253.8|362
1733331300000|2024-12-04 16:55:00|13267.8|13256.8|13267.8|13256.8|13270.8|13259.8|13266.8|13255.8|238
1733331600000|2024-12-04 17:00:00|13268.8|13257.8|13268.8|13257.8|13269.8|13258.8|13267.8|13255.8|278
1733331900000|2024-12-04 17:05:00|13269.8|13256.8|13267.8|13256.8|13270.8|13259.8|13267.8|13256.8|180
1733332200000|2024-12-04 17:10:00|13268.8|13257.8|13268.8|13257.8|13270.8|13259.8|13267.8|13256.8|191
1733332500000|2024-12-04 17:15:00|13269.8|13258.8|13271.8|13259.8|13272.8|13261.8|13269.8|13258.8|215
1733332800000|2024-12-04 17:20:00|13270.8|13260.8|13271.8|13260.8|13272.8|13261.8|13268.8|13257.8|243
1733333100000|2024-12-04 17:25:00|13270.8|13259.8|13267.8|13256.8|13270.8|13259.8|13267.8|13256.8|150
1733333400000|2024-12-04 17:30:00|13266.8|13255.8|13265.8|13254.8|13267.8|13255.8|13264.8|13253.8|117
1733333700000|2024-12-04 17:35:00|13266.8|13255.8|13266.8|13255.8|13267.8|13255.8|13265.8|13254.8|89
1733334000000|2024-12-04 17:40:00|13265.8|13254.8|13267.8|13256.8|13267.8|13256.8|13265.8|13254.8|137
1733334300000|2024-12-04 17:45:00|13266.8|13255.8|13273.8|13262.8|13273.8|13262.8|13266.8|13255.8|304
1733334600000|2024-12-04 17:50:00|13274.8|13263.8|13275.8|13264.8|13277.8|13265.8|13273.8|13262.8|757
1733334900000|2024-12-04 17:55:00|13276.8|13265.8|13275.8|13264.8|13277.8|13266.8|13274.8|13263.8|251
1733335200000|2024-12-04 18:00:00|13274.8|13263.8|13272.8|13261.8|13274.8|13263.8|13272.8|13261.8|89
1733335500000|2024-12-04 18:05:00|13273.8|13262.8|13271.8|13260.8|13274.8|13263.8|13270.8|13259.8|130
1733335800000|2024-12-04 18:10:00|13270.8|13259.8|13267.8|13256.8|13271.8|13260.8|13267.8|13256.8|118
1733336100000|2024-12-04 18:15:00|13266.8|13255.8|13264.8|13253.8|13267.8|13256.8|13264.8|13253.8|100
1733336400000|2024-12-04 18:20:00|13263.8|13252.8|13262.8|13251.8|13265.8|13254.8|13261.8|13250.8|235
1733336700000|2024-12-04 18:25:00|13263.8|13252.8|13262.8|13251.8|13263.8|13252.8|13261.8|13250.8|149
1733337000000|2024-12-04 18:30:00|13261.8|13250.8|13261.8|13250.8|13263.8|13252.8|13256.8|13245.8|639
1733337300000|2024-12-04 18:35:00|13260.8|13249.8|13260.8|13249.8|13262.8|13251.8|13259.8|13248.8|111
1733337600000|2024-12-04 18:40:00|13261.8|13250.8|13259.8|13248.8|13265.8|13254.8|13259.8|13248.8|209
1733337900000|2024-12-04 18:45:00|13260.8|13249.8|13259.8|13248.8|13262.8|13251.8|13258.8|13247.8|189
1733338200000|2024-12-04 18:50:00|13260.8|13247.8|13263.8|13252.8|13263.8|13252.8|13259.8|13247.8|219
1733338500000|2024-12-04 18:55:00|13262.8|13251.8|13260.8|13249.8|13266.8|13255.8|13260.8|13248.8|271
1733338800000|2024-12-04 19:00:00|13261.8|13248.8|13258.8|13247.8|13261.8|13250.8|13258.8|13247.8|196
1733339100000|2024-12-04 19:05:00|13259.8|13248.8|13258.8|13247.8|13262.8|13251.8|13258.8|13247.8|212
1733339400000|2024-12-04 19:10:00|13259.8|13248.8|13259.8|13247.8|13261.8|13250.8|13259.8|13247.8|180
1733339700000|2024-12-04 19:15:00|13258.8|13248.8|13257.8|13246.8|13260.8|13248.8|13257.8|13246.8|188
1733340000000|2024-12-04 19:20:00|13258.8|13247.8|13257.8|13246.8|13259.8|13248.8|13257.8|13246.8|91
1733340300000|2024-12-04 19:25:00|13256.8|13245.8|13252.8|13241.8|13257.8|13245.8|13251.8|13240.8|459
1733340600000|2024-12-04 19:30:00|13253.8|13242.8|13255.8|13243.8|13255.8|13244.8|13252.8|13241.8|189
1733340900000|2024-12-04 19:35:00|13254.8|13242.8|13251.8|13240.8|13254.8|13242.8|13249.8|13238.8|160
1733341200000|2024-12-04 19:40:00|13252.8|13241.8|13252.3|13242.3|13254.8|13243.8|13250.8|13239.8|73
1733341500000|2024-12-04 19:45:00|13251.3|13241.3|13251.3|13241.3|13252.8|13242.8|13250.3|13240.3|79
1733341800000|2024-12-04 19:50:00|13250.8|13240.8|13253.3|13243.3|13253.3|13243.3|13250.8|13240.8|53
1733342100000|2024-12-04 19:55:00|13253.8|13243.8|13251.3|13241.3|13253.8|13243.8|13250.3|13240.3|54
1733342400000|2024-12-04 20:00:00|13250.8|13240.8|13250.3|13240.3|13252.3|13242.3|13250.3|13240.3|31
1733342700000|2024-12-04 20:05:00|13249.8|13239.8|13252.3|13242.3|13254.3|13244.3|13249.8|13239.8|83
1733343000000|2024-12-04 20:10:00|13251.8|13241.8|13252.3|13242.3|13253.3|13243.3|13251.3|13241.3|45
1733343300000|2024-12-04 20:15:00|13251.3|13241.3|13251.3|13241.3|13251.3|13241.3|13249.3|13239.3|95
1733343600000|2024-12-04 20:20:00|13250.8|13240.8|13250.3|13240.3|13252.3|13242.3|13250.3|13240.3|38
1733343900000|2024-12-04 20:25:00|13250.8|13240.8|13253.3|13243.3|13254.3|13244.3|13250.8|13240.8|89
1733344200000|2024-12-04 20:30:00|13253.8|13243.8|13257.3|13247.3|13258.3|13248.3|13253.8|13243.8|131
1733344500000|2024-12-04 20:35:00|13256.3|13246.3|13254.3|13244.3|13259.3|13249.3|13254.3|13244.3|135
1733344800000|2024-12-04 20:40:00|13253.3|13243.3|13257.3|13247.3|13257.3|13247.3|13253.3|13243.3|138
1733345100000|2024-12-04 20:45:00|13258.3|13248.3|13258.3|13248.3|13260.3|13250.3|13257.3|13247.3|161
1733345400000|2024-12-04 20:50:00|13259.3|13249.3|13259.3|13249.3|13260.3|13250.3|13256.3|13246.3|123
1733345700000|2024-12-04 20:55:00|13260.3|13250.3|13261.3|13251.3|13263.3|13253.3|13258.3|13248.3|318
1733346000000|2024-12-04 21:00:00|13260.3|13250.3|13260.3|13250.3|13262.3|13252.3|13260.3|13250.3|51
1733346300000|2024-12-04 21:05:00|13260.8|13250.8|13262.3|13252.3|13262.3|13252.3|13260.8|13250.8|27
1733346600000|2024-12-04 21:10:00|13263.3|13253.3|13262.3|13252.3|13263.3|13253.3|13260.3|13250.3|119
1733346900000|2024-12-04 21:15:00|13269.3|13245.3|13269.7|13245.7|13270.1|13246.1|13268.5|13244.5|0
1733347200000|2024-12-04 21:20:00|13269.3|13245.3|13269.7|13245.7|13270.1|13246.1|13269.3|13245.3|0
1733347500000|2024-12-04 21:25:00|13269|13245|13268.5|13244.5|13269|13245|13268.5|13244.5|0
1733347800000|2024-12-04 21:30:00|13268.8|13244.8|13268.7|13244.7|13269.6|13245.6|13268|13244|0
1733348100000|2024-12-04 21:35:00|13268.9|13244.9|13269.1|13245.1|13269.5|13245.5|13268.9|13244.9|0
1733348400000|2024-12-04 21:40:00|13269.2|13245.2|13269.1|13245.1|13269.5|13245.5|13269.1|13245.1|0
1733348700000|2024-12-04 21:45:00|13268.7|13244.7|13268.7|13244.7|13269.5|13245.5|13267.5|13243.5|0
1733349000000|2024-12-04 21:50:00|13268.4|13244.4|13269.1|13245.1|13269.9|13245.9|13268.3|13244.3|0
1733349300000|2024-12-04 21:55:00|13269.3|13245.3|13269|13245|13270.3|13246.3|13268.2|13244.2|0
1733349600000|2024-12-04 22:00:00|13268.6|13244.6|13268.6|13244.6|13268.8|13244.8|13268.4|13244.4|0
1733349900000|2024-12-04 22:05:00|13269.1|13245.1|13269.1|13245.1|13269.4|13245.4|13268.9|13244.9|0
1733350200000|2024-12-04 22:10:00|13269.6|13245.6|13270.1|13246.1|13270.1|13246.1|13269.6|13245.6|0
1733350500000|2024-12-04 22:15:00|13270.3|13246.3|13270.1|13246.1|13270.9|13246.9|13269.7|13245.7|0
1733350800000|2024-12-04 22:20:00|13270.7|13246.7|13271.1|13247.1|13271.1|13247.1|13270.2|13246.2|0
1733351100000|2024-12-04 22:25:00|13271|13247|13271.2|13247.2|13271.2|13247.2|13271|13247|0
1733351400000|2024-12-04 22:30:00|13271.1|13247.1|13270.9|13246.9|13271.3|13247.3|13270.9|13246.9|0
1733351700000|2024-12-04 22:35:00|13271|13247|13270.9|13246.9|13271|13247|13270.7|13246.7|0
1733352000000|2024-12-04 22:40:00|13270.8|13246.8|13270.7|13246.7|13270.9|13246.9|13270.7|13246.7|0
1733352300000|2024-12-04 22:45:00|13270.8|13246.8|13270.8|13246.8|13270.9|13246.9|13270.8|13246.8|0
1733352600000|2024-12-04 22:50:00|13270.7|13246.7|13270.4|13246.4|13270.7|13246.7|13270.2|13246.2|0
1733352900000|2024-12-04 22:55:00|13270.3|13246.3|13270.3|13246.3|13270.5|13246.5|13270.3|13246.3|0
1733353200000|2024-12-04 23:00:00|13268.4|13244.4|13267.7|13243.7|13268.4|13244.4|13265.4|13241.4|0
1733353500000|2024-12-04 23:05:00|13267.9|13243.9|13268.5|13244.5|13268.5|13244.5|13266.9|13242.9|0
1733353800000|2024-12-04 23:10:00|13268.6|13244.6|13268.9|13244.9|13269.1|13245.1|13267.3|13243.3|0
1733354100000|2024-12-04 23:15:00|13269.2|13245.2|13269.7|13245.7|13270.4|13246.4|13268.9|13244.9|0
1733354400000|2024-12-04 23:20:00|13269.8|13245.8|13270.5|13246.5|13271.2|13247.2|13269.3|13245.3|0
1733354700000|2024-12-04 23:25:00|13270.2|13246.2|13269.1|13245.1|13270.5|13246.5|13268.7|13244.7|0
1733355000000|2024-12-04 23:30:00|13269.7|13245.7|13269.8|13245.8|13270|13246|13269.4|13245.4|0
1733355300000|2024-12-04 23:35:00|13269.6|13245.6|13267.5|13243.5|13269.8|13245.8|13267.5|13243.5|0
1733355600000|2024-12-04 23:40:00|13267.7|13243.7|13268.7|13244.7|13269.2|13245.2|13267.1|13243.1|0
1733355900000|2024-12-04 23:45:00|13268.8|13244.8|13269.4|13245.4|13270.2|13246.2|13268.7|13244.7|0
1733356200000|2024-12-04 23:50:00|13269.1|13245.1|13269.4|13245.4|13270|13246|13268.6|13244.6|0
1733356500000|2024-12-04 23:55:00|13269.6|13245.6|13267.5|13243.5|13269.8|13245.8|13267.1|13243.1|0
1733356800000|2024-12-05 00:00:00|13267.3|13243.3|13266|13242|13267.3|13243.3|13265.2|13241.2|0
1733357100000|2024-12-05 00:05:00|13265.8|13241.8|13265.7|13241.7|13266.4|13242.4|13265.2|13241.2|0
1733357400000|2024-12-05 00:10:00|13266|13242|13268.5|13244.5|13268.7|13244.7|13266|13242|0
1733357700000|2024-12-05 00:15:00|13268.7|13244.7|13268.8|13244.8|13269.7|13245.7|13268.2|13244.2|0
1733358000000|2024-12-05 00:20:00|13269.5|13245.5|13269.5|13245.5|13270|13246|13268.8|13244.8|0
1733358300000|2024-12-05 00:25:00|13269.7|13245.7|13270.5|13246.5|13271.8|13247.8|13269.2|13245.2|0
1733358600000|2024-12-05 00:30:00|13270.7|13246.7|13271.6|13247.6|13272.3|13248.3|13270.7|13246.7|0
1733358900000|2024-12-05 00:35:00|13271.9|13247.9|13271.9|13247.9|13272.5|13248.5|13271.5|13247.5|0
1733359200000|2024-12-05 00:40:00|13272.1|13248.1|13272.7|13248.7|13272.7|13248.7|13270.8|13246.8|0
1733359500000|2024-12-05 00:45:00|13272.8|13248.8|13272|13248|13273|13249|13271.6|13247.6|0
1733359800000|2024-12-05 00:50:00|13272.1|13248.1|13266.6|13242.6|13272.7|13248.7|13265.5|13241.5|0
1733360100000|2024-12-05 00:55:00|13266.5|13242.5|13270.7|13246.7|13271.5|13247.5|13265.8|13241.8|0
1733360400000|2024-12-05 01:00:00|13268.8|13258.8|13277.8|13267.8|13280.3|13270.3|13268.8|13258.8|1963
1733360700000|2024-12-05 01:05:00|13277.3|13267.3|13275.8|13265.8|13278.8|13268.8|13273.8|13263.8|587
1733361000000|2024-12-05 01:10:00|13276.3|13266.3|13279.3|13269.3|13279.8|13269.8|13273.8|13263.8|403
1733361300000|2024-12-05 01:15:00|13278.8|13268.8|13273.3|13263.3|13281.8|13271.8|13269.3|13259.3|1403
1733361600000|2024-12-05 01:20:00|13273.8|13263.8|13268.8|13258.8|13277.8|13267.8|13264.8|13254.8|2585
1733361900000|2024-12-05 01:25:00|13267.8|13257.8|13261.8|13251.8|13268.3|13258.3|13261.8|13251.8|1439
1733362200000|2024-12-05 01:30:00|13261.3|13251.3|13275.8|13265.8|13290.8|13280.8|13256.8|13246.8|14989
1733362500000|2024-12-05 01:35:00|13275.3|13265.3|13291.3|13281.3|13309.8|13299.8|13266.8|13256.8|7548
1733362800000|2024-12-05 01:40:00|13291.8|13281.8|13299.8|13289.8|13315.8|13305.8|13284.8|13274.8|5689
1733363100000|2024-12-05 01:45:00|13298.3|13288.3|13294.3|13284.3|13305.3|13295.3|13290.3|13280.3|4899
1733363400000|2024-12-05 01:50:00|13295.3|13285.3|13278.3|13268.3|13302.3|13292.3|13276.3|13266.3|3313
1733363700000|2024-12-05 01:55:00|13277.3|13267.3|13260.3|13250.3|13288.3|13278.3|13250.3|13240.3|5037
1733364000000|2024-12-05 02:00:00|13261.3|13251.3|13251.3|13241.3|13263.3|13253.3|13236.3|13226.3|4529
1733364300000|2024-12-05 02:05:00|13252.3|13242.3|13258.3|13248.3|13264.3|13254.3|13245.3|13235.3|3061
1733364600000|2024-12-05 02:10:00|13260.3|13250.3|13260.3|13250.3|13263.3|13253.3|13245.3|13235.3|2018
1733364900000|2024-12-05 02:15:00|13259.3|13249.3|13251.3|13241.3|13259.3|13249.3|13239.3|13229.3|2982
1733365200000|2024-12-05 02:20:00|13250.3|13240.3|13254.3|13244.3|13260.3|13250.3|13250.3|13240.3|1701
1733365500000|2024-12-05 02:25:00|13253.3|13243.3|13253.3|13243.3|13257.3|13247.3|13246.3|13236.3|1655
1733365800000|2024-12-05 02:30:00|13252.3|13242.3|13254.3|13244.3|13263.3|13253.3|13246.3|13236.3|2292
1733366100000|2024-12-05 02:35:00|13255.3|13245.3|13273.3|13263.3|13274.3|13264.3|13248.3|13238.3|1794
1733366400000|2024-12-05 02:40:00|13274.3|13264.3|13278.3|13268.3|13302.3|13292.3|13274.3|13264.3|4402
1733366700000|2024-12-05 02:45:00|13277.3|13267.3|13273.3|13263.3|13286.3|13276.3|13272.3|13262.3|1791
1733367000000|2024-12-05 02:50:00|13274.3|13264.3|13266.3|13256.3|13282.3|13272.3|13257.3|13247.3|2032
1733367300000|2024-12-05 02:55:00|13265.3|13255.3|13280.3|13270.3|13280.3|13270.3|13261.3|13251.3|1738
1733367600000|2024-12-05 03:00:00|13279.3|13269.3|13281.3|13271.3|13288.3|13278.3|13272.3|13262.3|1925
1733367900000|2024-12-05 03:05:00|13280.3|13270.3|13275.3|13265.3|13285.3|13275.3|13266.3|13256.3|1981
1733368200000|2024-12-05 03:10:00|13274.3|13264.3|13269.3|13259.3|13278.3|13268.3|13269.3|13259.3|1308
1733368500000|2024-12-05 03:15:00|13268.3|13258.3|13254.3|13244.3|13269.3|13259.3|13246.3|13236.3|2438
1733368800000|2024-12-05 03:20:00|13255.3|13245.3|13273.3|13263.3|13283.3|13273.3|13254.3|13244.3|1632
1733369100000|2024-12-05 03:25:00|13274.3|13264.3|13277.3|13267.3|13280.3|13270.3|13272.3|13262.3|1370
1733369400000|2024-12-05 03:30:00|13278.3|13268.3|13281.3|13271.3|13283.3|13273.3|13274.3|13264.3|411
1733369700000|2024-12-05 03:35:00|13280.3|13270.3|13279.3|13269.3|13285.3|13275.3|13279.3|13269.3|375
1733370000000|2024-12-05 03:40:00|13278.3|13268.3|13279.3|13269.3|13283.3|13273.3|13278.3|13268.3|166
1733370300000|2024-12-05 03:45:00|13280.3|13270.3|13276.3|13266.3|13281.3|13271.3|13276.3|13266.3|204
1733370600000|2024-12-05 03:50:00|13277.3|13267.3|13276.3|13266.3|13277.3|13267.3|13272.3|13262.3|313
1733370900000|2024-12-05 03:55:00|13277.3|13267.3|13277.3|13267.3|13279.3|13269.3|13276.3|13266.3|145
1733371200000|2024-12-05 04:00:00|13278.3|13268.3|13275.3|13265.3|13280.3|13270.3|13274.3|13264.3|170
1733371500000|2024-12-05 04:05:00|13276.3|13266.3|13280.3|13270.3|13280.3|13270.3|13276.3|13266.3|169
1733371800000|2024-12-05 04:10:00|13281.3|13271.3|13280.3|13270.3|13281.3|13271.3|13279.3|13269.3|109
1733372100000|2024-12-05 04:15:00|13279.3|13269.3|13278.3|13268.3|13279.3|13269.3|13278.3|13268.3|104
1733372400000|2024-12-05 04:20:00|13277.3|13267.3|13281.3|13271.3|13281.3|13271.3|13277.3|13267.3|195
1733372700000|2024-12-05 04:25:00|13280.3|13270.3|13279.3|13269.3|13281.3|13271.3|13279.3|13269.3|178
1733373000000|2024-12-05 04:30:00|13278.3|13268.3|13277.3|13267.3|13279.3|13269.3|13277.3|13267.3|132
1733373300000|2024-12-05 04:35:00|13278.3|13268.3|13278.3|13268.3|13279.3|13269.3|13277.3|13267.3|155
1733373600000|2024-12-05 04:40:00|13279.3|13269.3|13277.3|13267.3|13282.3|13272.3|13277.3|13267.3|308
1733373900000|2024-12-05 04:45:00|13276.3|13266.3|13268.3|13258.3|13278.3|13268.3|13268.3|13258.3|495
1733374200000|2024-12-05 04:50:00|13267.3|13257.3|13268.3|13258.3|13268.3|13258.3|13264.3|13254.3|491
1733374500000|2024-12-05 04:55:00|13269.3|13259.3|13270.3|13260.3|13270.3|13260.3|13265.3|13255.3|291
1733374800000|2024-12-05 05:00:00|13271.3|13261.3|13271.3|13261.3|13278.3|13268.3|13261.3|13251.3|2895
1733375100000|2024-12-05 05:05:00|13270.3|13260.3|13268.3|13258.3|13271.3|13261.3|13258.3|13248.3|1939
1733375400000|2024-12-05 05:10:00|13269.3|13259.3|13266.3|13256.3|13278.3|13268.3|13261.3|13251.3|2278
1733375700000|2024-12-05 05:15:00|13265.3|13255.3|13267.3|13257.3|13269.3|13259.3|13257.3|13247.3|1958
1733376000000|2024-12-05 05:20:00|13269.3|13259.3|13248.3|13238.3|13272.3|13262.3|13247.3|13237.3|2267
1733376300000|2024-12-05 05:25:00|13247.3|13237.3|13251.3|13241.3|13257.3|13247.3|13242.3|13232.3|1635
1733376600000|2024-12-05 05:30:00|13252.3|13242.3|13255.3|13245.3|13260.3|13250.3|13250.3|13240.3|1024
1733376900000|2024-12-05 05:35:00|13254.3|13244.3|13254.3|13244.3|13257.3|13247.3|13246.3|13236.3|1709
1733377200000|2024-12-05 05:40:00|13255.3|13245.3|13257.3|13247.3|13264.3|13254.3|13252.3|13242.3|2408
1733377500000|2024-12-05 05:45:00|13258.3|13248.3|13262.3|13252.3|13271.3|13261.3|13250.3|13240.3|4949
1733377800000|2024-12-05 05:50:00|13263.3|13253.3|13251.3|13241.3|13263.3|13253.3|13237.3|13227.3|4781
1733378100000|2024-12-05 05:55:00|13250.3|13240.3|13254.3|13244.3|13259.3|13249.3|13245.3|13235.3|2301
1733378400000|2024-12-05 06:00:00|13253.3|13243.3|13220.3|13210.3|13256.3|13246.3|13218.3|13208.3|4850
1733378700000|2024-12-05 06:05:00|13219.3|13209.3|13232.3|13222.3|13232.3|13222.3|13209.3|13199.3|4572
1733379000000|2024-12-05 06:10:00|13231.3|13221.3|13230.3|13220.3|13249.3|13239.3|13226.3|13216.3|4832
1733379300000|2024-12-05 06:15:00|13229.3|13219.3|13223.3|13213.3|13236.3|13226.3|13221.3|13211.3|2247
1733379600000|2024-12-05 06:20:00|13222.3|13212.3|13227.3|13217.3|13227.3|13217.3|13218.3|13208.3|1310
1733379900000|2024-12-05 06:25:00|13226.3|13216.3|13217.3|13207.3|13232.3|13222.3|13209.3|13199.3|3950
1733380200000|2024-12-05 06:30:00|13218.3|13208.3|13225.3|13215.3|13226.3|13216.3|13207.3|13197.3|2923
1733380500000|2024-12-05 06:35:00|13224.3|13214.3|13234.3|13224.3|13235.3|13225.3|13218.3|13208.3|1798
1733380800000|2024-12-05 06:40:00|13235.3|13225.3|13228.3|13218.3|13238.3|13228.3|13224.3|13214.3|2750
1733381100000|2024-12-05 06:45:00|13227.3|13217.3|13235.3|13225.3|13240.3|13230.3|13227.3|13217.3|2372
1733381400000|2024-12-05 06:50:00|13234.3|13224.3|13233.3|13223.3|13241.3|13231.3|13230.3|13220.3|2495
1733381700000|2024-12-05 06:55:00|13235.3|13225.3|13242.3|13232.3|13245.3|13235.3|13234.3|13224.3|2517
1733382000000|2024-12-05 07:00:00|13244.3|13234.3|13245.3|13235.3|13246.3|13236.3|13241.3|13231.3|1276
1733382300000|2024-12-05 07:05:00|13244.3|13234.3|13243.3|13233.3|13245.3|13235.3|13238.3|13228.3|1241
1733382600000|2024-12-05 07:10:00|13242.3|13232.3|13247.3|13237.3|13248.3|13238.3|13242.3|13232.3|446
1733382900000|2024-12-05 07:15:00|13248.3|13238.3|13258.3|13248.3|13260.3|13250.3|13246.3|13236.3|1980
1733383200000|2024-12-05 07:20:00|13257.3|13247.3|13251.3|13241.3|13258.3|13248.3|13250.3|13240.3|536
1733383500000|2024-12-05 07:25:00|13253.3|13243.3|13253.3|13243.3|13254.3|13244.3|13250.3|13240.3|438
1733383800000|2024-12-05 07:30:00|13254.3|13244.3|13252.3|13242.3|13254.3|13244.3|13252.3|13242.3|117
1733384100000|2024-12-05 07:35:00|13251.3|13241.3|13254.3|13244.3|13254.3|13244.3|13249.3|13239.3|157
1733384400000|2024-12-05 07:40:00|13251.3|13241.3|13255.3|13245.3|13257.3|13247.3|13251.3|13241.3|512
1733384700000|2024-12-05 07:45:00|13254.3|13244.3|13252.3|13242.3|13255.3|13245.3|13249.3|13239.3|572
1733385000000|2024-12-05 07:50:00|13253.3|13243.3|13251.3|13241.3|13256.3|13246.3|13249.3|13239.3|483
1733385300000|2024-12-05 07:55:00|13250.3|13240.3|13245.3|13235.3|13250.3|13240.3|13244.3|13234.3|466
1733385600000|2024-12-05 08:00:00|13245.7|13234.7|13256.7|13245.7|13256.7|13245.7|13241.7|13230.7|814
1733385900000|2024-12-05 08:05:00|13257.7|13246.7|13261.7|13249.7|13261.7|13250.7|13253.7|13242.7|617
1733386200000|2024-12-05 08:10:00|13260.7|13248.7|13260.7|13249.7|13264.7|13252.7|13259.7|13247.7|696
1733386500000|2024-12-05 08:15:00|13261.7|13250.7|13265.7|13254.7|13265.7|13254.7|13260.7|13249.7|367
1733386800000|2024-12-05 08:20:00|13266.7|13253.7|13266.7|13255.7|13270.7|13259.7|13264.7|13253.7|1001
1733387100000|2024-12-05 08:25:00|13267.7|13256.7|13267.7|13253.7|13271.7|13260.7|13266.7|13253.7|676
1733387400000|2024-12-05 08:30:00|13275.4|13251.4|13273.6|13249.6|13275.7|13251.7|13272.5|13248.5|0
1733387700000|2024-12-05 08:35:00|13273.8|13249.8|13273.1|13249.1|13274.3|13250.3|13272.4|13248.4|90
1733388000000|2024-12-05 08:40:00|13273.3|13249.3|13273.1|13249.1|13274.2|13250.2|13272|13248|0
1733388300000|2024-12-05 08:45:00|13273|13249|13274.1|13250.1|13274.1|13250.1|13272.1|13248.1|0
1733388600000|2024-12-05 08:50:00|13274.3|13250.3|13273.4|13249.4|13275.3|13251.3|13272.9|13248.9|0
1733388900000|2024-12-05 08:55:00|13273.2|13249.2|13274.4|13250.4|13274.4|13250.4|13272.2|13248.2|0
1733389200000|2024-12-05 09:00:00|13267.7|13250.7|13262.7|13251.7|13271.7|13259.7|13262.7|13250.7|365
1733389500000|2024-12-05 09:05:00|13263.7|13250.7|13259.7|13248.7|13264.7|13252.7|13256.7|13244.7|208
1733389800000|2024-12-05 09:10:00|13260.7|13247.7|13258.7|13247.7|13260.7|13248.7|13256.7|13245.7|72
1733390100000|2024-12-05 09:15:00|13259.7|13246.7|13264.7|13253.7|13267.7|13256.7|13258.7|13246.7|460
1733390400000|2024-12-05 09:20:00|13265.7|13254.7|13257.7|13245.7|13265.7|13254.7|13256.7|13245.7|184
1733390700000|2024-12-05 09:25:00|13256.7|13246.7|13255.7|13244.7|13258.7|13247.7|13253.7|13242.7|313
1733391000000|2024-12-05 09:30:00|13256.7|13243.7|13259.7|13248.7|13262.7|13250.7|13255.7|13243.7|130
1733391300000|2024-12-05 09:35:00|13260.7|13247.7|13255.7|13244.7|13260.7|13248.7|13255.7|13244.7|117
1733391600000|2024-12-05 09:40:00|13256.7|13245.7|13253.7|13242.7|13257.7|13245.7|13253.7|13242.7|115
1733391900000|2024-12-05 09:45:00|13254.7|13243.7|13252.7|13241.7|13254.7|13243.7|13251.7|13240.7|144
1733392200000|2024-12-05 09:50:00|13253.7|13242.7|13251.7|13240.7|13254.7|13243.7|13250.7|13239.7|132
1733392500000|2024-12-05 09:55:00|13252.7|13239.7|13253.7|13242.7|13255.7|13244.7|13251.7|13239.7|78
1733392800000|2024-12-05 10:00:00|13254.7|13243.7|13257.7|13245.7|13257.7|13246.7|13253.7|13243.7|80
1733393100000|2024-12-05 10:05:00|13256.7|13246.7|13255.7|13244.7|13259.7|13248.7|13254.7|13243.7|147
1733393400000|2024-12-05 10:10:00|13256.7|13245.7|13258.7|13247.7|13262.7|13251.7|13255.7|13244.7|493
1733393700000|2024-12-05 10:15:00|13259.7|13248.7|13256.7|13245.7|13259.7|13248.7|13256.7|13245.7|58
1733394000000|2024-12-05 10:20:00|13257.7|13246.7|13257.7|13246.7|13259.7|13248.7|13256.7|13245.7|47
1733394300000|2024-12-05 10:25:00|13256.7|13245.7|13261.7|13250.7|13261.7|13250.7|13256.7|13245.7|61
1733394600000|2024-12-05 10:30:00|13260.7|13249.7|13264.7|13252.7|13264.7|13253.7|13260.7|13249.7|110
1733394900000|2024-12-05 10:35:00|13263.7|13253.7|13263.7|13252.7|13265.7|13254.7|13261.7|13250.7|56
1733395200000|2024-12-05 10:40:00|13262.7|13251.7|13261.7|13250.7|13263.7|13252.7|13260.7|13249.7|73
1733395500000|2024-12-05 10:45:00|13260.7|13249.7|13259.7|13248.7|13260.7|13249.7|13258.7|13247.7|90
1733395800000|2024-12-05 10:50:00|13258.7|13247.7|13256.7|13245.7|13258.7|13248.7|13256.7|13244.7|60
1733396100000|2024-12-05 10:55:00|13257.7|13246.7|13249.7|13238.7|13257.7|13246.7|13249.7|13238.7|232
1733396400000|2024-12-05 11:00:00|13248.7|13237.7|13250.7|13239.7|13251.7|13239.7|13246.7|13234.7|309
1733396700000|2024-12-05 11:05:00|13251.7|13240.7|13249.7|13238.7|13251.7|13240.7|13248.7|13237.7|172
1733397000000|2024-12-05 11:10:00|13250.7|13239.7|13250.7|13239.7|13251.7|13240.7|13249.7|13239.7|118
1733397300000|2024-12-05 11:15:00|13251.7|13240.7|13249.7|13238.7|13253.7|13242.7|13249.7|13238.7|139
1733397600000|2024-12-05 11:20:00|13250.7|13239.7|13249.7|13238.7|13250.7|13239.7|13249.7|13237.7|68
1733397900000|2024-12-05 11:25:00|13250.7|13239.7|13250.7|13239.7|13251.7|13240.7|13249.7|13238.7|90
1733398200000|2024-12-05 11:30:00|13252.7|13241.7|13255.7|13244.7|13255.7|13244.7|13251.7|13240.7|81
1733398500000|2024-12-05 11:35:00|13254.7|13243.7|13256.7|13245.7|13256.7|13245.7|13254.7|13243.7|78
1733398800000|2024-12-05 11:40:00|13255.7|13244.7|13253.7|13242.7|13256.7|13244.7|13252.7|13241.7|110
1733399100000|2024-12-05 11:45:00|13252.7|13241.7|13249.7|13238.7|13252.7|13241.7|13249.7|13238.7|39
1733399400000|2024-12-05 11:50:00|13248.7|13237.7|13249.7|13238.7|13251.7|13239.7|13248.7|13237.7|99
1733399700000|2024-12-05 11:55:00|13250.7|13239.7|13248.7|13237.7|13251.7|13240.7|13248.7|13237.7|76
1733400000000|2024-12-05 12:00:00|13249.7|13238.7|13245.7|13234.7|13249.7|13238.7|13245.7|13234.7|175
1733400300000|2024-12-05 12:05:00|13246.7|13235.7|13246.7|13235.7|13247.7|13236.7|13245.7|13234.7|94
1733400600000|2024-12-05 12:10:00|13245.7|13234.7|13246.7|13235.7|13247.7|13236.7|13245.7|13234.7|76
1733400900000|2024-12-05 12:15:00|13245.7|13234.7|13243.7|13232.7|13246.7|13235.7|13243.7|13232.7|139
1733401200000|2024-12-05 12:20:00|13244.7|13233.7|13243.7|13232.7|13244.7|13233.7|13243.7|13232.7|120
1733401500000|2024-12-05 12:25:00|13242.7|13231.7|13240.7|13228.7|13242.7|13231.7|13239.7|13228.7|187
1733401800000|2024-12-05 12:30:00|13239.7|13229.7|13240.7|13229.7|13241.7|13230.7|13238.7|13227.7|161
1733402100000|2024-12-05 12:35:00|13239.7|13228.7|13239.7|13228.7|13240.7|13229.7|13239.7|13228.7|58
1733402400000|2024-12-05 12:40:00|13240.7|13229.7|13242.7|13231.7|13242.7|13231.7|13240.7|13229.7|133
1733402700000|2024-12-05 12:45:00|13241.7|13230.7|13241.7|13230.7|13242.7|13231.7|13241.7|13229.7|56
1733403000000|2024-12-05 12:50:00|13242.7|13231.7|13242.7|13231.7|13242.7|13231.7|13241.7|13230.7|61
1733403300000|2024-12-05 12:55:00|13243.7|13232.7|13244.7|13233.7|13245.7|13234.7|13242.7|13231.7|151
1733403600000|2024-12-05 13:00:00|13245.7|13234.7|13244.7|13233.7|13247.7|13236.7|13242.7|13231.7|297
1733403900000|2024-12-05 13:05:00|13245.7|13232.7|13245.7|13234.7|13247.7|13236.7|13243.7|13232.7|148
1733404200000|2024-12-05 13:10:00|13246.7|13235.7|13244.7|13233.7|13246.7|13235.7|13242.7|13231.7|136
1733404500000|2024-12-05 13:15:00|13245.7|13234.7|13243.7|13232.7|13245.7|13234.7|13242.7|13231.7|114
1733404800000|2024-12-05 13:20:00|13244.7|13231.7|13241.7|13229.7|13244.7|13232.7|13241.7|13229.7|40
1733405100000|2024-12-05 13:25:00|13240.7|13230.7|13241.7|13230.7|13241.7|13230.7|13240.7|13230.7|51
1733405400000|2024-12-05 13:30:00|13242.7|13231.7|13245.7|13234.7|13247.7|13236.7|13241.7|13230.7|282
1733405700000|2024-12-05 13:35:00|13246.7|13235.7|13244.7|13232.7|13247.7|13236.7|13244.7|13232.7|81
1733406000000|2024-12-05 13:40:00|13243.7|13231.7|13242.7|13231.7|13243.7|13232.7|13241.7|13230.7|61
1733406300000|2024-12-05 13:45:00|13243.7|13232.7|13243.7|13232.7|13245.7|13234.7|13242.7|13231.7|111
1733406600000|2024-12-05 13:50:00|13242.7|13231.7|13246.7|13235.7|13247.7|13236.7|13242.7|13231.7|123
1733406900000|2024-12-05 13:55:00|13247.7|13236.7|13246.7|13235.7|13247.7|13236.7|13245.7|13234.7|101
1733407200000|2024-12-05 14:00:00|13245.7|13234.7|13246.7|13235.7|13247.7|13236.7|13242.7|13231.7|345
1733407500000|2024-12-05 14:05:00|13247.7|13236.7|13249.7|13237.7|13249.7|13238.7|13247.7|13236.7|113
1733407800000|2024-12-05 14:10:00|13248.7|13238.7|13247.7|13236.7|13249.7|13238.7|13245.7|13234.7|186
1733408100000|2024-12-05 14:15:00|13248.7|13237.7|13246.7|13235.7|13249.7|13238.7|13246.7|13234.7|130
1733408400000|2024-12-05 14:20:00|13245.7|13234.7|13241.7|13230.7|13246.7|13235.7|13240.7|13229.7|114
1733408700000|2024-12-05 14:25:00|13242.7|13231.7|13238.7|13227.7|13242.7|13231.7|13238.7|13227.7|114
1733409000000|2024-12-05 14:30:00|13239.7|13228.7|13261.7|13250.7|13261.7|13250.7|13239.7|13228.7|1490
1733409300000|2024-12-05 14:35:00|13262.7|13251.7|13263.7|13252.7|13266.7|13254.7|13257.7|13246.7|914
1733409600000|2024-12-05 14:40:00|13264.7|13253.7|13270.7|13259.7|13271.7|13260.7|13262.7|13251.7|669
1733409900000|2024-12-05 14:45:00|13271.7|13258.7|13268.7|13257.7|13271.7|13260.7|13264.7|13253.7|501
1733410200000|2024-12-05 14:50:00|13269.7|13258.7|13269.7|13258.7|13272.7|13261.7|13267.7|13256.7|525
1733410500000|2024-12-05 14:55:00|13270.7|13259.7|13270.7|13259.7|13272.7|13261.7|13269.7|13258.7|356
1733410800000|2024-12-05 15:00:00|13269.7|13258.7|13276.7|13264.7|13277.7|13266.7|13267.7|13256.7|818
1733411100000|2024-12-05 15:05:00|13275.7|13263.7|13276.7|13265.7|13280.7|13269.7|13274.7|13263.7|995
1733411400000|2024-12-05 15:10:00|13277.7|13266.7|13272.7|13261.7|13278.7|13267.7|13271.7|13260.7|512
1733411700000|2024-12-05 15:15:00|13273.7|13262.7|13276.7|13265.7|13276.7|13265.7|13272.7|13261.7|440
1733412000000|2024-12-05 15:20:00|13277.7|13266.7|13281.7|13270.7|13281.7|13270.7|13277.7|13266.7|584
1733412300000|2024-12-05 15:25:00|13282.7|13271.7|13280.7|13269.7|13283.7|13272.7|13279.7|13268.7|1027
1733412600000|2024-12-05 15:30:00|13279.7|13268.7|13282.7|13271.7|13283.7|13272.7|13275.7|13264.7|546
1733412900000|2024-12-05 15:35:00|13283.7|13272.7|13280.7|13269.7|13284.7|13273.7|13278.7|13267.7|842
1733413200000|2024-12-05 15:40:00|13281.7|13268.7|13276.7|13265.7|13281.7|13268.7|13274.7|13263.7|622
1733413500000|2024-12-05 15:45:00|13277.7|13266.7|13273.7|13262.7|13277.7|13266.7|13272.7|13261.7|659
1733413800000|2024-12-05 15:50:00|13272.7|13261.7|13276.7|13265.7|13276.7|13265.7|13271.7|13260.7|510
1733414100000|2024-12-05 15:55:00|13275.7|13264.7|13274.7|13263.7|13275.7|13264.7|13272.7|13261.7|782
1733414400000|2024-12-05 16:00:00|13273.7|13262.7|13274.7|13263.7|13275.7|13263.7|13269.7|13257.7|841
1733414700000|2024-12-05 16:05:00|13273.7|13262.7|13274.7|13263.7|13275.7|13264.7|13273.7|13261.7|703
1733415000000|2024-12-05 16:10:00|13275.7|13262.7|13274.7|13263.7|13275.7|13264.7|13269.7|13258.7|806
1733415300000|2024-12-05 16:15:00|13275.7|13262.7|13273.7|13262.7|13276.7|13265.7|13272.7|13261.7|417
1733415600000|2024-12-05 16:20:00|13274.7|13261.7|13273.7|13262.7|13274.7|13262.7|13271.7|13260.7|560
1733415900000|2024-12-05 16:25:00|13272.7|13261.7|13271.7|13260.7|13273.7|13262.7|13268.7|13256.7|487
1733416200000|2024-12-05 16:30:00|13272.7|13259.7|13269.7|13258.7|13272.7|13261.7|13269.7|13258.7|826
1733416500000|2024-12-05 16:35:00|13268.7|13257.7|13270.7|13259.7|13271.7|13259.7|13267.7|13256.7|106
1733416800000|2024-12-05 16:40:00|13271.7|13258.7|13266.7|13255.7|13271.7|13260.7|13265.7|13254.7|306
1733417100000|2024-12-05 16:45:00|13265.7|13254.7|13264.7|13253.7|13267.7|13256.7|13264.7|13253.7|206
1733417400000|2024-12-05 16:50:00|13265.7|13252.7|13267.7|13255.7|13268.7|13257.7|13262.7|13251.7|289
1733417700000|2024-12-05 16:55:00|13266.7|13256.7|13267.7|13256.7|13269.7|13257.7|13266.7|13255.7|55
1733418000000|2024-12-05 17:00:00|13268.7|13255.7|13265.7|13254.7|13268.7|13256.7|13265.7|13254.7|114
1733418300000|2024-12-05 17:05:00|13266.7|13255.7|13269.7|13257.7|13269.7|13258.7|13265.7|13254.7|65
1733418600000|2024-12-05 17:10:00|13268.7|13258.7|13265.7|13254.7|13269.7|13258.7|13264.7|13253.7|84
1733418900000|2024-12-05 17:15:00|13264.7|13253.7|13264.7|13253.7|13266.7|13254.7|13264.7|13253.7|24
1733419200000|2024-12-05 17:20:00|13263.7|13252.7|13261.7|13250.7|13264.7|13252.7|13261.7|13249.7|102
1733419500000|2024-12-05 17:25:00|13260.7|13249.7|13260.7|13249.7|13261.7|13250.7|13260.7|13248.7|32
1733419800000|2024-12-05 17:30:00|13259.7|13248.7|13256.7|13245.7|13259.7|13248.7|13255.7|13244.7|78
1733420100000|2024-12-05 17:35:00|13257.7|13246.7|13256.7|13244.7|13257.7|13246.7|13255.7|13243.7|27
1733420400000|2024-12-05 17:40:00|13255.7|13245.7|13259.7|13248.7|13259.7|13248.7|13255.7|13244.7|61
1733420700000|2024-12-05 17:45:00|13258.7|13247.7|13258.7|13247.7|13259.7|13248.7|13258.7|13247.7|13
1733421000000|2024-12-05 17:50:00|13259.7|13248.7|13260.7|13249.7|13260.7|13249.7|13258.7|13247.7|21
1733421300000|2024-12-05 17:55:00|13259.7|13248.7|13258.7|13247.7|13260.7|13249.7|13258.7|13247.7|23
1733421600000|2024-12-05 18:00:00|13259.7|13246.7|13258.7|13247.7|13259.7|13248.7|13257.7|13246.7|36
1733421900000|2024-12-05 18:05:00|13257.7|13246.7|13256.7|13245.7|13258.7|13247.7|13256.7|13245.7|64
1733422200000|2024-12-05 18:10:00|13257.7|13244.7|13256.7|13244.7|13257.7|13245.7|13255.7|13244.7|36
1733422500000|2024-12-05 18:15:00|13257.7|13245.7|13255.7|13243.7|13257.7|13246.7|13253.7|13242.7|62
1733422800000|2024-12-05 18:20:00|13254.7|13242.7|13247.7|13236.7|13255.7|13242.7|13247.7|13236.7|177
1733423100000|2024-12-05 18:25:00|13248.7|13237.7|13246.7|13235.7|13249.7|13238.7|13246.7|13235.7|135
1733423400000|2024-12-05 18:30:00|13245.7|13234.7|13247.7|13236.7|13249.7|13238.7|13244.7|13233.7|206
1733423700000|2024-12-05 18:35:00|13248.7|13237.7|13255.7|13244.7|13255.7|13244.7|13248.7|13236.7|156
1733424000000|2024-12-05 18:40:00|13254.7|13243.7|13254.7|13243.7|13256.7|13245.7|13253.7|13242.7|167
1733424300000|2024-12-05 18:45:00|13255.7|13244.7|13256.7|13245.7|13257.7|13246.7|13254.7|13244.7|50
1733424600000|2024-12-05 18:50:00|13255.7|13244.7|13254.7|13243.7|13256.7|13245.7|13254.7|13242.7|41
1733424900000|2024-12-05 18:55:00|13253.7|13242.7|13256.7|13244.7|13258.7|13247.7|13252.7|13241.7|116
1733425200000|2024-12-05 19:00:00|13255.7|13245.7|13255.7|13244.7|13258.7|13246.7|13254.7|13243.7|35
1733425500000|2024-12-05 19:05:00|13256.7|13245.7|13261.7|13249.7|13261.7|13250.7|13256.7|13245.7|100
1733425800000|2024-12-05 19:10:00|13260.7|13250.7|13261.7|13249.7|13261.7|13250.7|13259.7|13248.7|99
1733426100000|2024-12-05 19:15:00|13260.7|13248.7|13259.7|13248.7|13260.7|13248.7|13259.7|13248.7|10
1733426400000|2024-12-05 19:20:00|13260.7|13249.7|13261.7|13250.7|13263.7|13251.7|13260.7|13249.7|53
1733426700000|2024-12-05 19:25:00|13260.7|13249.7|13259.7|13248.7|13260.7|13250.7|13259.7|13248.7|9
1733427000000|2024-12-05 19:30:00|||||||||4
1733427300000|2024-12-05 19:35:00|13260.7|13250.7|13261.7|13250.7|13262.7|13251.7|13260.7|13249.7|25
1733427600000|2024-12-05 19:40:00|13262.7|13249.7|13262.2|13252.2|13262.7|13252.2|13261.7|13249.7|39
1733427900000|2024-12-05 19:45:00|13261.7|13251.7|13262.2|13252.2|13262.2|13252.2|13261.2|13251.2|10
1733428200000|2024-12-05 19:50:00|13262.7|13252.7|13266.7|13256.7|13267.2|13257.2|13262.7|13252.7|74
1733428500000|2024-12-05 19:55:00|13267.2|13257.2|13266.2|13256.2|13268.2|13258.2|13265.2|13255.2|133
1733428800000|2024-12-05 20:00:00|13266.7|13256.7|13267.2|13257.2|13267.2|13257.2|13265.2|13255.2|38
1733429100000|2024-12-05 20:05:00|13267.7|13257.7|13267.2|13257.2|13268.2|13258.2|13266.7|13256.7|12
1733429400000|2024-12-05 20:10:00|13266.7|13256.7|13267.2|13257.2|13268.2|13258.2|13266.2|13256.2|29
1733429700000|2024-12-05 20:15:00|13266.7|13256.7|13265.2|13255.2|13266.7|13256.7|13265.2|13255.2|28
1733430000000|2024-12-05 20:20:00|13265.7|13255.7|13269.2|13259.2|13271.2|13261.2|13265.7|13255.7|100
1733430300000|2024-12-05 20:25:00|13268.7|13258.7|13267.2|13257.2|13270.2|13260.2|13266.2|13256.2|104
1733430600000|2024-12-05 20:30:00|13266.2|13256.2|13267.2|13257.2|13267.2|13257.2|13265.7|13255.7|20
1733430900000|2024-12-05 20:35:00|13266.7|13256.7|13268.2|13258.2|13270.2|13260.2|13266.2|13256.2|90
1733431200000|2024-12-05 20:40:00|13267.7|13257.7|13271.2|13261.2|13271.7|13261.7|13267.7|13257.7|129
1733431500000|2024-12-05 20:45:00|13271.7|13261.7|13272.2|13262.2|13274.2|13264.2|13271.2|13261.2|104
1733431800000|2024-12-05 20:50:00|13271.7|13261.7|13267.7|13257.7|13272.7|13262.7|13267.7|13257.7|60
1733432100000|2024-12-05 20:55:00|13268.2|13258.2|13270.2|13260.2|13270.7|13260.7|13266.7|13256.7|90
1733432400000|2024-12-05 21:00:00|13269.7|13259.7|13271.2|13261.2|13271.2|13261.2|13269.7|13259.7|7
1733432700000|2024-12-05 21:05:00|13270.7|13260.7|13270.2|13260.2|13271.2|13261.2|13269.2|13259.2|34
1733433000000|2024-12-05 21:10:00|13269.7|13259.7|13269.7|13259.7|13269.7|13259.7|13269.2|13259.2|5
1733433300000|2024-12-05 21:15:00|13277|13253|13274.4|13250.4|13277.4|13253.4|13273.2|13249.2|0
1733433600000|2024-12-05 21:20:00|13274.2|13250.2|13276.7|13252.7|13277.1|13253.1|13273.6|13249.6|0
1733433900000|2024-12-05 21:25:00|13276.8|13252.8|13279|13255|13279.8|13255.8|13276.7|13252.7|0
1733434200000|2024-12-05 21:30:00|13279.3|13255.3|13280.5|13256.5|13280.5|13256.5|13279|13255|0
1733434500000|2024-12-05 21:35:00|13280.2|13256.2|13280.3|13256.3|13280.6|13256.6|13279.4|13255.4|0
1733434800000|2024-12-05 21:40:00|13280.6|13256.6|13280.6|13256.6|13281|13257|13279.1|13255.1|0
1733435100000|2024-12-05 21:45:00|13280.8|13256.8|13279.6|13255.6|13280.8|13256.8|13279.6|13255.6|0
1733435400000|2024-12-05 21:50:00|13279.3|13255.3|13280.8|13256.8|13280.8|13256.8|13279.2|13255.2|0
1733435700000|2024-12-05 21:55:00|13280.4|13256.4|13280.1|13256.1|13280.4|13256.4|13279.6|13255.6|0
1733436000000|2024-12-05 22:00:00|13280|13256|13279.9|13255.9|13280.2|13256.2|13279.9|13255.9|0
1733436300000|2024-12-05 22:05:00|13280.2|13256.2|13279.9|13255.9|13280.3|13256.3|13279.9|13255.9|0
1733436600000|2024-12-05 22:10:00|13279.6|13255.6|13279.9|13255.9|13279.9|13255.9|13279.6|13255.6|0
1733436900000|2024-12-05 22:15:00|13279.6|13255.6|13279.1|13255.1|13279.9|13255.9|13279|13255|0
1733437200000|2024-12-05 22:20:00|13279.3|13255.3|13279.7|13255.7|13279.7|13255.7|13279.3|13255.3|0
1733437500000|2024-12-05 22:25:00|13279.1|13255.1|13278.6|13254.6|13279.8|13255.8|13277.9|13253.9|0
1733437800000|2024-12-05 22:30:00|13278.9|13254.9|13278.9|13254.9|13278.9|13254.9|13278.9|13254.9|0
1733438100000|2024-12-05 22:35:00|13279.2|13255.2|13279.5|13255.5|13279.7|13255.7|13279.2|13255.2|0
1733438400000|2024-12-05 22:40:00|13279.6|13255.6|13279.6|13255.6|13279.7|13255.7|13279.6|13255.6|0
1733438700000|2024-12-05 22:45:00|13279.7|13255.7|13279.6|13255.6|13279.7|13255.7|13279.6|13255.6|0
1733439000000|2024-12-05 22:50:00|13279.7|13255.7|13283.1|13259.1|13283.2|13259.2|13279.5|13255.5|0
1733439300000|2024-12-05 22:55:00|13283.2|13259.2|13282.9|13258.9|13283.2|13259.2|13282.8|13258.8|0
1733439600000|2024-12-05 23:00:00|13282.8|13258.8|13278.8|13254.8|13283.4|13259.4|13278.8|13254.8|0
1733439900000|2024-12-05 23:05:00|13279|13255|13274.6|13250.6|13280|13256|13273.8|13249.8|0
1733440200000|2024-12-05 23:10:00|13274.2|13250.2|13278.4|13254.4|13280.3|13256.3|13274.2|13250.2|0
1733440500000|2024-12-05 23:15:00|13278.2|13254.2|13278.8|13254.8|13279.8|13255.8|13278.2|13254.2|0
1733440800000|2024-12-05 23:20:00|13279.2|13255.2|13279.6|13255.6|13280|13256|13278.4|13254.4|0
1733441100000|2024-12-05 23:25:00|13279.9|13255.9|13280.3|13256.3|13281.5|13257.5|13279.6|13255.6|0
1733441400000|2024-12-05 23:30:00|13280.7|13256.7|13281.1|13257.1|13281.5|13257.5|13280.7|13256.7|0
1733441700000|2024-12-05 23:35:00|13280.9|13256.9|13279.3|13255.3|13280.9|13256.9|13278.2|13254.2|0
1733442000000|2024-12-05 23:40:00|13279.4|13255.4|13280|13256|13280.4|13256.4|13279.4|13255.4|0
1733442300000|2024-12-05 23:45:00|13279.7|13255.7|13281.5|13257.5|13282.2|13258.2|13279.7|13255.7|0
1733442600000|2024-12-05 23:50:00|13281.6|13257.6|13281.9|13257.9|13281.9|13257.9|13281.1|13257.1|0
1733442900000|2024-12-05 23:55:00|13281.7|13257.7|13281.5|13257.5|13281.9|13257.9|13280.7|13256.7|0
1733443200000|2024-12-06 00:00:00|13281.3|13257.3|13278.8|13254.8|13281.5|13257.5|13278.4|13254.4|0
1733443500000|2024-12-06 00:05:00|13279|13255|13276.9|13252.9|13279.6|13255.6|13276.1|13252.1|0
1733443800000|2024-12-06 00:10:00|13277.1|13253.1|13279.2|13255.2|13279.6|13255.6|13276.9|13252.9|0
1733444100000|2024-12-06 00:15:00|13279|13255|13281.3|13257.3|13281.3|13257.3|13277.9|13253.9|0
1733444400000|2024-12-06 00:20:00|13281.1|13257.1|13280.2|13256.2|13281.1|13257.1|13280.2|13256.2|0
1733444700000|2024-12-06 00:25:00|13280.1|13256.1|13279.4|13255.4|13280.2|13256.2|13278.9|13254.9|0
1733445000000|2024-12-06 00:30:00|13279.7|13255.7|13279.7|13255.7|13280.6|13256.6|13279.4|13255.4|0
1733445300000|2024-12-06 00:35:00|13279.6|13255.6|13279.2|13255.2|13279.6|13255.6|13278.5|13254.5|0
1733445600000|2024-12-06 00:40:00|13278.8|13254.8|13280.2|13256.2|13280.9|13256.9|13278.7|13254.7|0
1733445900000|2024-12-06 00:45:00|13280.4|13256.4|13280.9|13256.9|13280.9|13256.9|13279.7|13255.7|0
1733446200000|2024-12-06 00:50:00|13280.6|13256.6|13278.8|13254.8|13280.6|13256.6|13278.8|13254.8|0
1733446500000|2024-12-06 00:55:00|13279.2|13255.2|13279.9|13255.9|13280.4|13256.4|13279.2|13255.2|0
1733446800000|2024-12-06 01:00:00|13279.5|13255.5|13268.2|13258.2|13279.5|13260.2|13261.2|13251.2|1453
1733447100000|2024-12-06 01:05:00|13268.7|13258.7|13264.2|13254.2|13269.2|13259.2|13263.2|13253.2|724
1733447400000|2024-12-06 01:10:00|13265.2|13255.2|13267.2|13257.2|13267.2|13257.2|13265.2|13255.2|317
1733447700000|2024-12-06 01:15:00|13266.2|13256.2|13268.2|13258.2|13281.2|13271.2|13266.2|13256.2|2138
1733448000000|2024-12-06 01:20:00|13267.7|13257.7|13272.7|13262.7|13273.7|13263.7|13262.2|13252.2|1922
1733448300000|2024-12-06 01:25:00|13272.2|13262.2|13268.7|13258.7|13276.7|13266.7|13267.2|13257.2|1535
1733448600000|2024-12-06 01:30:00|13279.7|13269.7|13301.2|13291.2|13304.7|13294.7|13258.2|13248.2|11052
1733448900000|2024-12-06 01:35:00|13302.2|13292.2|13298.7|13288.7|13328.2|13318.2|13293.2|13283.2|9234
1733449200000|2024-12-06 01:40:00|13299.2|13289.2|13303.2|13293.2|13316.2|13306.2|13289.2|13279.2|4219
1733449500000|2024-12-06 01:45:00|13302.7|13292.7|13289.7|13279.7|13312.7|13302.7|13282.7|13272.7|3242
1733449800000|2024-12-06 01:50:00|13287.7|13277.7|13312.7|13302.7|13320.7|13310.7|13287.7|13277.7|3318
1733450100000|2024-12-06 01:55:00|13311.7|13301.7|13309.7|13299.7|13321.7|13311.7|13304.7|13294.7|3191
1733450400000|2024-12-06 02:00:00|13306.7|13296.7|13306.7|13296.7|13311.7|13301.7|13290.7|13280.7|2641
1733450700000|2024-12-06 02:05:00|13308.7|13298.7|13308.7|13298.7|13313.7|13303.7|13304.7|13294.7|2108
1733451000000|2024-12-06 02:10:00|13309.7|13299.7|13305.7|13295.7|13313.7|13303.7|13301.7|13291.7|1325
1733451300000|2024-12-06 02:15:00|13304.7|13294.7|13299.7|13289.7|13307.7|13297.7|13283.7|13273.7|1794
1733451600000|2024-12-06 02:20:00|13298.7|13288.7|13303.7|13293.7|13314.7|13304.7|13296.7|13286.7|1892
1733451900000|2024-12-06 02:25:00|13302.7|13292.7|13341.7|13331.7|13341.7|13331.7|13299.7|13289.7|3274
1733452200000|2024-12-06 02:30:00|13339.7|13329.7|13331.7|13321.7|13348.7|13338.7|13326.7|13316.7|4967
1733452500000|2024-12-06 02:35:00|13332.7|13322.7|13379.7|13369.7|13390.7|13380.7|13327.7|13317.7|5312
1733452800000|2024-12-06 02:40:00|13378.7|13368.7|13456.7|13446.7|13458.7|13448.7|13375.7|13365.7|17731
1733453100000|2024-12-06 02:45:00|13457.7|13447.7|13455.7|13445.7|13475.7|13465.7|13426.7|13416.7|13264
1733453400000|2024-12-06 02:50:00|13454.7|13444.7|13436.7|13426.7|13465.7|13455.7|13428.7|13418.7|10477
1733453700000|2024-12-06 02:55:00|13437.7|13427.7|13462.7|13452.7|13463.7|13453.7|13432.7|13422.7|6504
1733454000000|2024-12-06 03:00:00|13461.7|13451.7|13494.7|13484.7|13513.7|13503.7|13461.7|13451.7|13903
1733454300000|2024-12-06 03:05:00|13493.7|13483.7|13471.7|13461.7|13512.7|13502.7|13468.7|13458.7|8285
1733454600000|2024-12-06 03:10:00|13472.7|13462.7|13489.7|13479.7|13501.7|13491.7|13469.7|13459.7|6852
1733454900000|2024-12-06 03:15:00|13488.7|13478.7|13490.7|13480.7|13507.7|13497.7|13460.7|13450.7|6669
1733455200000|2024-12-06 03:20:00|13489.7|13479.7|13523.7|13513.7|13537.7|13527.7|13484.7|13474.7|12623
1733455500000|2024-12-06 03:25:00|13522.7|13512.7|13505.7|13495.7|13548.7|13538.7|13495.7|13485.7|12319
1733455800000|2024-12-06 03:30:00|13510.7|13500.7|13512.7|13502.7|13525.7|13515.7|13508.7|13498.7|1832
1733456100000|2024-12-06 03:35:00|13513.7|13503.7|13511.7|13501.7|13515.7|13505.7|13507.7|13497.7|668
1733456400000|2024-12-06 03:40:00|13509.7|13499.7|13510.7|13500.7|13514.7|13504.7|13507.7|13497.7|532
1733456700000|2024-12-06 03:45:00|13509.7|13499.7|13497.7|13487.7|13510.7|13500.7|13497.7|13487.7|640
1733457000000|2024-12-06 03:50:00|13496.7|13486.7|13491.7|13481.7|13497.7|13487.7|13490.7|13480.7|727
1733457300000|2024-12-06 03:55:00|13490.7|13480.7|13496.7|13486.7|13497.7|13487.7|13489.7|13479.7|447
1733457600000|2024-12-06 04:00:00|13495.7|13485.7|13497.7|13487.7|13499.7|13489.7|13493.7|13483.7|642
1733457900000|2024-12-06 04:05:00|13498.7|13488.7|13501.7|13491.7|13501.7|13491.7|13497.7|13487.7|503
1733458200000|2024-12-06 04:10:00|13500.7|13490.7|13506.7|13496.7|13506.7|13496.7|13499.7|13489.7|555
1733458500000|2024-12-06 04:15:00|13505.7|13495.7|13504.7|13494.7|13506.7|13496.7|13503.7|13493.7|311
1733458800000|2024-12-06 04:20:00|13503.7|13493.7|13502.7|13492.7|13504.7|13494.7|13502.7|13492.7|277
1733459100000|2024-12-06 04:25:00|13501.7|13491.7|13495.7|13485.7|13502.7|13492.7|13495.7|13485.7|482
1733459400000|2024-12-06 04:30:00|13496.7|13486.7|13493.7|13483.7|13496.7|13486.7|13492.7|13482.7|275
1733459700000|2024-12-06 04:35:00|13494.7|13484.7|13495.7|13485.7|13496.7|13486.7|13492.7|13482.7|232
1733460000000|2024-12-06 04:40:00|13494.7|13484.7|13496.7|13486.7|13497.7|13487.7|13493.7|13483.7|305
1733460300000|2024-12-06 04:45:00|13495.7|13485.7|13498.7|13488.7|13500.7|13490.7|13495.7|13485.7|396
1733460600000|2024-12-06 04:50:00|13499.7|13489.7|13503.7|13493.7|13509.7|13499.7|13495.7|13485.7|1601
1733460900000|2024-12-06 04:55:00|13504.7|13494.7|13504.7|13494.7|13508.7|13498.7|13502.7|13492.7|273
1733461200000|2024-12-06 05:00:00|13501.7|13491.7|13434.7|13424.7|13502.7|13492.7|13422.7|13412.7|12564
1733461500000|2024-12-06 05:05:00|13435.7|13425.7|13423.7|13413.7|13440.7|13430.7|13415.7|13405.7|4464
1733461800000|2024-12-06 05:10:00|13424.7|13414.7|13431.7|13421.7|13442.7|13432.7|13420.7|13410.7|3200
1733462100000|2024-12-06 05:15:00|13433.7|13423.7|13439.7|13429.7|13448.7|13438.7|13432.7|13422.7|2308
1733462400000|2024-12-06 05:20:00|13440.7|13430.7|13433.7|13423.7|13443.7|13433.7|13427.7|13417.7|1689
1733462700000|2024-12-06 05:25:00|13432.7|13422.7|13425.7|13415.7|13448.7|13438.7|13425.7|13415.7|2298
1733463000000|2024-12-06 05:30:00|13426.7|13416.7|13446.7|13436.7|13451.7|13441.7|13412.7|13402.7|2718
1733463300000|2024-12-06 05:35:00|13445.7|13435.7|13440.7|13430.7|13447.7|13437.7|13433.7|13423.7|1650
1733463600000|2024-12-06 05:40:00|13441.7|13431.7|13436.7|13426.7|13450.7|13440.7|13431.7|13421.7|2155
1733463900000|2024-12-06 05:45:00|13435.7|13425.7|13428.7|13418.7|13437.7|13427.7|13415.7|13405.7|1903
1733464200000|2024-12-06 05:50:00|13427.7|13417.7|13442.7|13432.7|13446.7|13436.7|13427.7|13417.7|2047
1733464500000|2024-12-06 05:55:00|13443.7|13433.7|13454.7|13444.7|13454.7|13444.7|13439.7|13429.7|1666
1733464800000|2024-12-06 06:00:00|13457.7|13447.7|13442.7|13432.7|13457.7|13447.7|13441.7|13431.7|2179
1733465100000|2024-12-06 06:05:00|13440.7|13430.7|13476.7|13466.7|13478.7|13468.7|13439.7|13429.7|3490
1733465400000|2024-12-06 06:10:00|13475.7|13465.7|13475.7|13465.7|13485.7|13475.7|13466.7|13456.7|2695
1733465700000|2024-12-06 06:15:00|13476.7|13466.7|13480.7|13470.7|13488.7|13478.7|13472.7|13462.7|3164
1733466000000|2024-12-06 06:20:00|13481.7|13471.7|13465.7|13455.7|13481.7|13471.7|13457.7|13447.7|3067
1733466300000|2024-12-06 06:25:00|13466.7|13456.7|13465.7|13455.7|13481.7|13471.7|13465.7|13455.7|1984
1733466600000|2024-12-06 06:30:00|13466.7|13456.7|13475.7|13465.7|13480.7|13470.7|13465.7|13455.7|1753
1733466900000|2024-12-06 06:35:00|13474.7|13464.7|13466.7|13456.7|13476.7|13466.7|13461.7|13451.7|2092
1733467200000|2024-12-06 06:40:00|13467.7|13457.7|13448.7|13438.7|13471.7|13461.7|13448.7|13438.7|2961
1733467500000|2024-12-06 06:45:00|13447.7|13437.7|13452.7|13442.7|13460.7|13450.7|13446.7|13436.7|3649
1733467800000|2024-12-06 06:50:00|13451.7|13441.7|13448.7|13438.7|13459.7|13449.7|13445.7|13435.7|4811
1733468100000|2024-12-06 06:55:00|13447.7|13437.7|13438.7|13428.7|13447.7|13437.7|13427.7|13417.7|6925
1733468400000|2024-12-06 07:00:00|13437.7|13427.7|13433.7|13423.7|13440.7|13430.7|13430.7|13420.7|1298
1733468700000|2024-12-06 07:05:00|13434.7|13424.7|13430.7|13420.7|13434.7|13424.7|13430.7|13420.7|893
1733469000000|2024-12-06 07:10:00|13431.7|13421.7|13427.7|13417.7|13431.7|13421.7|13420.7|13410.7|698
1733469300000|2024-12-06 07:15:00|13426.7|13416.7|13434.7|13424.7|13435.7|13425.7|13425.7|13415.7|1034
1733469600000|2024-12-06 07:20:00|13433.7|13423.7|13438.7|13428.7|13440.7|13430.7|13433.7|13423.7|531
1733469900000|2024-12-06 07:25:00|13439.7|13429.7|13438.7|13428.7|13439.7|13429.7|13435.7|13425.7|647
1733470200000|2024-12-06 07:30:00|13437.7|13427.7|13445.7|13435.7|13447.7|13437.7|13436.7|13426.7|818
1733470500000|2024-12-06 07:35:00|13444.7|13434.7|13440.7|13430.7|13444.7|13434.7|13438.7|13428.7|298
1733470800000|2024-12-06 07:40:00|13439.7|13429.7|13442.7|13432.7|13443.7|13433.7|13439.7|13429.7|211
1733471100000|2024-12-06 07:45:00|13439.7|13429.7|13438.7|13428.7|13440.7|13430.7|13435.7|13425.7|442
1733471400000|2024-12-06 07:50:00|13439.7|13429.7|13437.7|13427.7|13440.7|13430.7|13436.7|13426.7|614
1733471700000|2024-12-06 07:55:00|13436.7|13426.7|13438.7|13428.7|13439.7|13429.7|13433.7|13423.7|488
1733472000000|2024-12-06 08:00:00|13439.7|13427.7|13440.7|13429.7|13445.7|13434.7|13435.7|13424.7|852
1733472300000|2024-12-06 08:05:00|13441.7|13430.7|13442.7|13431.7|13443.7|13431.7|13435.7|13424.7|1000
1733472600000|2024-12-06 08:10:00|13443.7|13432.7|13438.7|13427.7|13444.7|13433.7|13434.7|13422.7|1874
1733472900000|2024-12-06 08:15:00|13439.7|13428.7|13438.7|13427.7|13441.7|13430.7|13437.7|13426.7|735
1733473200000|2024-12-06 08:20:00|13437.7|13426.7|13434.7|13423.7|13438.7|13427.7|13433.7|13422.7|964
1733473500000|2024-12-06 08:25:00|13435.7|13424.7|13442.7|13429.7|13442.7|13430.7|13433.7|13422.7|990
1733473800000|2024-12-06 08:30:00|13447.9|13423.9|13451.6|13427.6|13451.6|13427.6|13446.7|13422.7|5
1733474100000|2024-12-06 08:35:00|13451.4|13427.4|13451.3|13427.3|13452.9|13428.9|13450.9|13426.9|1677
1733474400000|2024-12-06 08:40:00|13451.1|13427.1|13453.8|13429.8|13454.1|13430.1|13450.7|13426.7|0
1733474700000|2024-12-06 08:45:00|13453.6|13429.6|13454.5|13430.5|13454.5|13430.5|13453.1|13429.1|0
1733475000000|2024-12-06 08:50:00|13454.2|13430.2|13454|13430|13456|13432|13453.6|13429.6|0
1733475300000|2024-12-06 08:55:00|13453.8|13429.8|13453.3|13429.3|13454.2|13430.2|13451.3|13427.3|0
1733475600000|2024-12-06 09:00:00|13459.7|13447.7|13434.7|13423.7|13459.7|13447.7|13433.7|13422.7|980
1733475900000|2024-12-06 09:05:00|13433.7|13422.7|13436.7|13425.7|13437.7|13426.7|13433.7|13422.7|136
1733476200000|2024-12-06 09:10:00|13435.7|13424.7|13437.7|13426.7|13437.7|13426.7|13435.7|13424.7|66
1733476500000|2024-12-06 09:15:00|13438.7|13427.7|13439.7|13428.7|13440.7|13429.7|13437.7|13425.7|272
1733476800000|2024-12-06 09:20:00|13440.7|13427.7|13445.7|13434.7|13446.7|13435.7|13440.7|13427.7|230
1733477100000|2024-12-06 09:25:00|13446.7|13433.7|13446.7|13435.7|13448.7|13437.7|13444.7|13432.7|257
1733477400000|2024-12-06 09:30:00|13447.7|13434.7|13444.7|13433.7|13447.7|13435.7|13444.7|13433.7|118
1733477700000|2024-12-06 09:35:00|13445.7|13432.7|13450.7|13439.7|13450.7|13439.7|13440.7|13429.7|399
1733478000000|2024-12-06 09:40:00|13448.7|13438.7|13456.7|13444.7|13459.7|13448.7|13447.7|13436.7|674
1733478300000|2024-12-06 09:45:00|13457.7|13445.7|13464.7|13453.7|13470.7|13458.7|13456.7|13444.7|513
1733478600000|2024-12-06 09:50:00|13465.7|13454.7|13465.7|13454.7|13469.7|13458.7|13463.7|13452.7|433
1733478900000|2024-12-06 09:55:00|13466.7|13455.7|13459.7|13448.7|13466.7|13455.7|13455.7|13444.7|295
1733479200000|2024-12-06 10:00:00|13458.7|13447.7|13450.7|13439.7|13460.7|13449.7|13449.7|13438.7|197
1733479500000|2024-12-06 10:05:00|13449.7|13438.7|13443.7|13432.7|13450.7|13438.7|13443.7|13432.7|146
1733479800000|2024-12-06 10:10:00|13442.7|13431.7|13445.7|13434.7|13447.7|13435.7|13442.7|13430.7|122
1733480100000|2024-12-06 10:15:00|13446.7|13435.7|13446.7|13435.7|13449.7|13438.7|13444.7|13433.7|156
1733480400000|2024-12-06 10:20:00|13445.7|13434.7|13447.7|13435.7|13447.7|13436.7|13445.7|13434.7|65
1733480700000|2024-12-06 10:25:00|13446.7|13434.7|13448.7|13436.7|13448.7|13436.7|13445.7|13434.7|35
1733481000000|2024-12-06 10:30:00|13447.7|13435.7|13451.7|13440.7|13451.7|13440.7|13446.7|13435.7|71
1733481300000|2024-12-06 10:35:00|13450.7|13439.7|13456.7|13444.7|13457.7|13445.7|13450.7|13439.7|225
1733481600000|2024-12-06 10:40:00|13455.7|13443.7|13455.7|13444.7|13456.7|13444.7|13451.7|13440.7|371
1733481900000|2024-12-06 10:45:00|13454.7|13443.7|13445.7|13434.7|13454.7|13443.7|13445.7|13434.7|127
1733482200000|2024-12-06 10:50:00|13444.7|13433.7|13443.7|13432.7|13447.7|13436.7|13443.7|13432.7|77
1733482500000|2024-12-06 10:55:00|13444.7|13433.7|13448.7|13437.7|13449.7|13437.7|13442.7|13431.7|174
1733482800000|2024-12-06 11:00:00|13449.7|13438.7|13450.7|13439.7|13455.7|13443.7|13448.7|13437.7|374
1733483100000|2024-12-06 11:05:00|13449.7|13438.7|13455.7|13444.7|13459.7|13448.7|13448.7|13437.7|693
1733483400000|2024-12-06 11:10:00|13454.7|13443.7|13454.7|13443.7|13456.7|13445.7|13453.7|13441.7|178
1733483700000|2024-12-06 11:15:00|13455.7|13444.7|13453.7|13441.7|13456.7|13444.7|13453.7|13441.7|125
1733484000000|2024-12-06 11:20:00|13452.7|13440.7|13451.7|13440.7|13453.7|13442.7|13450.7|13439.7|178
1733484300000|2024-12-06 11:25:00|13452.7|13439.7|13451.7|13440.7|13453.7|13441.7|13449.7|13437.7|239
1733484600000|2024-12-06 11:30:00|13452.7|13441.7|13450.7|13439.7|13453.7|13442.7|13450.7|13439.7|94
1733484900000|2024-12-06 11:35:00|13449.7|13438.7|13449.7|13438.7|13451.7|13439.7|13448.7|13437.7|52
1733485200000|2024-12-06 11:40:00|13450.7|13439.7|13451.7|13440.7|13451.7|13440.7|13449.7|13438.7|61
1733485500000|2024-12-06 11:45:00|13452.7|13441.7|13454.7|13443.7|13455.7|13444.7|13452.7|13441.7|66
1733485800000|2024-12-06 11:50:00|13455.7|13442.7|13455.7|13444.7|13456.7|13444.7|13455.7|13442.7|43
1733486100000|2024-12-06 11:55:00|13456.7|13445.7|13457.7|13446.7|13457.7|13446.7|13454.7|13443.7|77
1733486400000|2024-12-06 12:00:00|13456.7|13445.7|13456.7|13445.7|13457.7|13446.7|13454.7|13443.7|82
1733486700000|2024-12-06 12:05:00|13455.7|13444.7|13454.7|13443.7|13456.7|13445.7|13454.7|13443.7|24
1733487000000|2024-12-06 12:10:00|13455.7|13442.7|13452.7|13441.7|13455.7|13442.7|13451.7|13440.7|50
1733487300000|2024-12-06 12:15:00|13453.7|13442.7|13460.7|13449.7|13476.7|13464.7|13451.7|13440.7|1276
1733487600000|2024-12-06 12:20:00|13461.7|13450.7|13447.7|13435.7|13465.7|13453.7|13440.7|13428.7|1057
1733487900000|2024-12-06 12:25:00|13448.7|13436.7|13447.7|13436.7|13449.7|13438.7|13446.7|13435.7|95
1733488200000|2024-12-06 12:30:00|13448.7|13437.7|13447.7|13436.7|13451.7|13439.7|13446.7|13435.7|155
1733488500000|2024-12-06 12:35:00|13448.7|13437.7|13447.7|13436.7|13449.7|13438.7|13445.7|13434.7|87
1733488800000|2024-12-06 12:40:00|13448.7|13435.7|13446.7|13435.7|13448.7|13437.7|13444.7|13433.7|141
1733489100000|2024-12-06 12:45:00|13445.7|13434.7|13451.7|13440.7|13453.7|13442.7|13445.7|13434.7|120
1733489400000|2024-12-06 12:50:00|13450.7|13439.7|13453.7|13442.7|13454.7|13443.7|13450.7|13439.7|127
1733489700000|2024-12-06 12:55:00|13452.7|13441.7|13448.7|13437.7|13453.7|13442.7|13447.7|13436.7|221
1733490000000|2024-12-06 13:00:00|13449.7|13438.7|13449.7|13438.7|13450.7|13439.7|13447.7|13436.7|66
1733490300000|2024-12-06 13:05:00|13450.7|13439.7|13449.7|13438.7|13452.7|13441.7|13449.7|13438.7|75
1733490600000|2024-12-06 13:10:00|13450.7|13439.7|13449.7|13438.7|13450.7|13439.7|13448.7|13437.7|71
1733490900000|2024-12-06 13:15:00|13450.7|13439.7|13449.7|13437.7|13452.7|13440.7|13448.7|13437.7|67
1733491200000|2024-12-06 13:20:00|13448.7|13438.7|13452.7|13441.7|13452.7|13441.7|13448.7|13437.7|38
1733491500000|2024-12-06 13:25:00|13453.7|13440.7|13452.7|13440.7|13453.7|13441.7|13451.7|13439.7|109
1733491800000|2024-12-06 13:30:00|13451.7|13439.7|13464.7|13452.7|13472.7|13461.7|13451.7|13439.7|597
1733492100000|2024-12-06 13:35:00|13463.7|13453.7|13471.7|13460.7|13473.7|13462.7|13461.7|13450.7|507
1733492400000|2024-12-06 13:40:00|13472.7|13461.7|13466.7|13455.7|13473.7|13462.7|13465.7|13453.7|695
1733492700000|2024-12-06 13:45:00|13467.7|13456.7|13457.7|13446.7|13468.7|13457.7|13457.7|13445.7|257
1733493000000|2024-12-06 13:50:00|13458.7|13447.7|13456.7|13445.7|13459.7|13447.7|13453.7|13442.7|347
1733493300000|2024-12-06 13:55:00|13457.7|13446.7|13456.7|13445.7|13458.7|13447.7|13454.7|13443.7|141
1733493600000|2024-12-06 14:00:00|13457.7|13446.7|13450.7|13438.7|13457.7|13446.7|13449.7|13438.7|234
1733493900000|2024-12-06 14:05:00|13449.7|13437.7|13442.7|13431.7|13449.7|13438.7|13442.7|13431.7|391
1733494200000|2024-12-06 14:10:00|13441.7|13430.7|13435.7|13424.7|13441.7|13430.7|13435.7|13424.7|320
1733494500000|2024-12-06 14:15:00|13434.7|13423.7|13433.7|13421.7|13434.7|13423.7|13430.7|13419.7|371
1733494800000|2024-12-06 14:20:00|13432.7|13420.7|13430.7|13419.7|13432.7|13420.7|13425.7|13413.7|305
1733495100000|2024-12-06 14:25:00|13429.7|13418.7|13436.7|13425.7|13437.7|13426.7|13428.7|13417.7|182
1733495400000|2024-12-06 14:30:00|13437.7|13427.7|13440.7|13428.7|13442.7|13431.7|13428.7|13417.7|600
1733495700000|2024-12-06 14:35:00|13439.7|13427.7|13427.7|13416.7|13439.7|13428.7|13425.7|13414.7|624
1733496000000|2024-12-06 14:40:00|13426.7|13415.7|13422.7|13411.7|13428.7|13416.7|13412.7|13401.7|980
1733496300000|2024-12-06 14:45:00|13423.7|13412.7|13428.7|13417.7|13431.7|13420.7|13420.7|13409.7|396
1733496600000|2024-12-06 14:50:00|13427.7|13416.7|13427.7|13416.7|13430.7|13419.7|13425.7|13414.7|366
1733496900000|2024-12-06 14:55:00|13426.7|13415.7|13424.7|13412.7|13428.7|13417.7|13423.7|13412.7|375
1733497200000|2024-12-06 15:00:00|13423.7|13411.7|13418.7|13407.7|13424.7|13411.7|13414.7|13402.7|905
1733497500000|2024-12-06 15:05:00|13417.7|13406.7|13418.7|13407.7|13420.7|13408.7|13415.7|13404.7|253
1733497800000|2024-12-06 15:10:00|13417.7|13406.7|13417.7|13406.7|13420.7|13409.7|13415.7|13404.7|653
1733498100000|2024-12-06 15:15:00|13418.7|13405.7|13417.7|13406.7|13418.7|13406.7|13413.7|13402.7|700
1733498400000|2024-12-06 15:20:00|13416.7|13405.7|13422.7|13411.7|13424.7|13413.7|13414.7|13403.7|616
1733498700000|2024-12-06 15:25:00|13423.7|13410.7|13427.7|13416.7|13432.7|13421.7|13422.7|13410.7|621
1733499000000|2024-12-06 15:30:00|13426.7|13415.7|13426.7|13415.7|13427.7|13416.7|13424.7|13413.7|139
1733499300000|2024-12-06 15:35:00|13425.7|13414.7|13425.7|13414.7|13430.7|13419.7|13425.7|13413.7|253
1733499600000|2024-12-06 15:40:00|13426.7|13415.7|13430.7|13419.7|13431.7|13420.7|13425.7|13414.7|336
1733499900000|2024-12-06 15:45:00|13431.7|13420.7|13438.7|13427.7|13438.7|13427.7|13430.7|13418.7|607
1733500200000|2024-12-06 15:50:00|13437.7|13426.7|13436.7|13425.7|13438.7|13427.7|13435.7|13423.7|196
1733500500000|2024-12-06 15:55:00|13437.7|13426.7|13439.7|13428.7|13440.7|13429.7|13437.7|13426.7|214
1733500800000|2024-12-06 16:00:00|13438.7|13427.7|13435.7|13423.7|13439.7|13428.7|13434.7|13423.7|218
1733501100000|2024-12-06 16:05:00|13434.7|13424.7|13427.7|13416.7|13435.7|13424.7|13425.7|13414.7|411
1733501400000|2024-12-06 16:10:00|13426.7|13415.7|13423.7|13412.7|13427.7|13415.7|13423.7|13412.7|188
1733501700000|2024-12-06 16:15:00|13422.7|13411.7|13422.7|13411.7|13425.7|13414.7|13421.7|13410.7|202
1733502000000|2024-12-06 16:20:00|13423.7|13412.7|13424.7|13413.7|13426.7|13414.7|13422.7|13411.7|193
1733502300000|2024-12-06 16:25:00|13425.7|13414.7|13424.7|13413.7|13425.7|13414.7|13423.7|13412.7|129
1733502600000|2024-12-06 16:30:00|13423.7|13412.7|13426.7|13415.7|13427.7|13416.7|13423.7|13412.7|179
1733502900000|2024-12-06 16:35:00|13425.7|13414.7|13421.7|13410.7|13426.7|13415.7|13421.7|13410.7|170
1733503200000|2024-12-06 16:40:00|13420.7|13409.7|13421.7|13410.7|13421.7|13410.7|13418.7|13407.7|276
1733503500000|2024-12-06 16:45:00|13420.7|13409.7|13422.7|13411.7|13424.7|13413.7|13420.7|13409.7|97
1733503800000|2024-12-06 16:50:00|13421.7|13410.7|13427.7|13416.7|13427.7|13416.7|13420.7|13409.7|210
1733504100000|2024-12-06 16:55:00|13426.7|13415.7|13422.7|13411.7|13428.7|13417.7|13422.7|13411.7|216
1733504400000|2024-12-06 17:00:00|13421.7|13410.7|13416.7|13405.7|13423.7|13412.7|13414.7|13403.7|359
1733504700000|2024-12-06 17:05:00|13417.7|13404.7|13417.7|13406.7|13418.7|13407.7|13415.7|13404.7|107
1733505000000|2024-12-06 17:10:00|13418.7|13407.7|13417.7|13406.7|13419.7|13408.7|13416.7|13405.7|79
1733505300000|2024-12-06 17:15:00|13416.7|13405.7|13412.7|13401.7|13418.7|13407.7|13412.7|13400.7|216
1733505600000|2024-12-06 17:20:00|13413.7|13402.7|13415.7|13404.7|13415.7|13404.7|13413.7|13401.7|82
1733505900000|2024-12-06 17:25:00|13416.7|13403.7|13416.7|13405.7|13416.7|13405.7|13415.7|13403.7|45
1733506200000|2024-12-06 17:30:00|13417.7|13406.7|13417.7|13406.7|13418.7|13407.7|13416.7|13404.7|35
1733506500000|2024-12-06 17:35:00|13418.7|13407.7|13418.7|13407.7|13419.7|13407.7|13417.7|13406.7|29
1733506800000|2024-12-06 17:40:00|13417.7|13406.7|13413.7|13402.7|13418.7|13407.7|13412.7|13401.7|82
1733507100000|2024-12-06 17:45:00|13414.7|13403.7|13415.7|13404.7|13415.7|13404.7|13414.7|13403.7|43
1733507400000|2024-12-06 17:50:00|13414.7|13403.7|13414.7|13403.7|13414.7|13403.7|13413.7|13402.7|45
1733507700000|2024-12-06 17:55:00|13413.7|13402.7|13415.7|13404.7|13415.7|13404.7|13413.7|13402.7|57
1733508000000|2024-12-06 18:00:00|13414.7|13403.7|13413.7|13401.7|13415.7|13404.7|13412.7|13400.7|213
1733508300000|2024-12-06 18:05:00|13414.7|13402.7|13418.7|13407.7|13418.7|13407.7|13413.7|13401.7|63
1733508600000|2024-12-06 18:10:00|13417.7|13406.7|13418.7|13407.7|13419.7|13407.7|13416.7|13405.7|95
1733508900000|2024-12-06 18:15:00|13417.7|13406.7|13415.7|13404.7|13418.7|13407.7|13415.7|13403.7|99
1733509200000|2024-12-06 18:20:00|13416.7|13405.7|13416.7|13405.7|13417.7|13406.7|13415.7|13404.7|24
1733509500000|2024-12-06 18:25:00|13415.7|13404.7|13414.7|13403.7|13416.7|13405.7|13414.7|13403.7|32
1733509800000|2024-12-06 18:30:00|13413.7|13402.7|13405.7|13394.7|13413.7|13402.7|13405.7|13394.7|527
1733510100000|2024-12-06 18:35:00|13406.7|13395.7|13405.7|13394.7|13407.7|13396.7|13404.7|13393.7|220
1733510400000|2024-12-06 18:40:00|13404.7|13393.7|13404.7|13393.7|13405.7|13394.7|13403.7|13392.7|146
1733510700000|2024-12-06 18:45:00|13403.7|13392.7|13405.7|13394.7|13406.7|13395.7|13403.7|13392.7|162
1733511000000|2024-12-06 18:50:00|13406.7|13395.7|13407.7|13396.7|13407.7|13396.7|13406.7|13394.7|59
1733511300000|2024-12-06 18:55:00|13408.7|13397.7|13410.7|13399.7|13410.7|13399.7|13408.7|13396.7|83
1733511600000|2024-12-06 19:00:00|13409.7|13398.7|13410.7|13399.7|13410.7|13399.7|13408.7|13397.7|32
1733511900000|2024-12-06 19:05:00|13411.7|13400.7|13409.7|13398.7|13412.7|13401.7|13408.7|13397.7|94
1733512200000|2024-12-06 19:10:00|13410.7|13399.7|13409.7|13398.7|13410.7|13399.7|13409.7|13398.7|77
1733512500000|2024-12-06 19:15:00|13410.7|13399.7|13410.7|13399.7|13411.7|13400.7|13410.7|13399.7|72
1733512800000|2024-12-06 19:20:00|13409.7|13398.7|13408.7|13397.7|13409.7|13398.7|13408.7|13397.7|41
1733513100000|2024-12-06 19:25:00|13407.7|13396.7|13404.7|13393.7|13407.7|13396.7|13404.7|13392.7|115
1733513400000|2024-12-06 19:30:00|13405.7|13394.7|13404.7|13393.7|13405.7|13394.7|13403.7|13392.7|92
1733513700000|2024-12-06 19:35:00|||||||||8
1733514000000|2024-12-06 19:40:00|13403.7|13392.7|13402.7|13392.7|13404.7|13393.7|13402.7|13391.7|90
1733514300000|2024-12-06 19:45:00|13403.2|13393.2|13403.2|13393.2|13403.7|13393.7|13401.2|13391.2|103
1733514600000|2024-12-06 19:50:00|13402.7|13392.7|13403.2|13393.2|13404.2|13394.2|13400.2|13390.2|304
1733514900000|2024-12-06 19:55:00|13402.2|13392.2|13404.2|13394.2|13404.2|13394.2|13402.2|13392.2|14
1733515200000|2024-12-06 20:00:00|13402.7|13392.7|13402.2|13392.2|13403.2|13393.2|13402.2|13392.2|58
1733515500000|2024-12-06 20:05:00|13401.7|13391.7|13402.7|13392.7|13402.7|13392.7|13401.2|13391.2|29
1733515800000|2024-12-06 20:10:00|13402.2|13392.2|13402.2|13392.2|13403.2|13393.2|13402.2|13392.2|57
1733516100000|2024-12-06 20:15:00|13403.2|13393.2|13403.7|13393.7|13404.2|13394.2|13402.2|13392.2|120
1733516400000|2024-12-06 20:20:00|13404.2|13394.2|13404.2|13394.2|13404.2|13394.2|13403.2|13393.2|25
1733516700000|2024-12-06 20:25:00|13404.7|13394.7|13404.7|13394.7|13405.2|13395.2|13403.2|13393.2|46
1733517000000|2024-12-06 20:30:00|13405.2|13395.2|13404.2|13394.2|13406.2|13396.2|13402.7|13392.7|187
1733517300000|2024-12-06 20:35:00|13403.7|13393.7|13402.7|13392.7|13405.2|13395.2|13402.7|13392.7|117
1733517600000|2024-12-06 20:40:00|13403.2|13393.2|13405.7|13395.7|13406.7|13396.7|13402.7|13392.7|170
1733517900000|2024-12-06 20:45:00|13404.7|13394.7|13407.2|13397.2|13407.2|13397.2|13401.7|13391.7|257
1733518200000|2024-12-06 20:50:00|13406.7|13396.7|13404.2|13394.2|13408.2|13398.2|13401.7|13391.7|254
1733518500000|2024-12-06 20:55:00|13405.2|13395.2|13400.2|13390.2|13406.2|13396.2|13399.7|13389.7|345
1733518800000|2024-12-06 21:00:00|13399.7|13389.7|13401.2|13391.2|13401.2|13391.2|13399.7|13389.7|48
1733519100000|2024-12-06 21:05:00|13402.2|13392.2|13409.2|13399.2|13409.2|13399.2|13401.7|13391.7|242
1733519400000|2024-12-06 21:10:00|13408.7|13398.7|13408.7|13398.7|13410.2|13400.2|13407.2|13397.2|274
1733519700000|2024-12-06 21:15:00|13416.1|13392.1|13416.1|13392.1|13417.6|13393.6|13415.9|13391.9|0
1733520000000|2024-12-06 21:20:00|13415.9|13391.9|13413.8|13389.8|13416.1|13392.1|13413|13389|0
1733520300000|2024-12-06 21:25:00|13413.4|13389.4|13413.4|13389.4|13414.5|13390.5|13413|13389|0
1733520600000|2024-12-06 21:30:00|13413.2|13389.2|13413|13389|13413.4|13389.4|13412.6|13388.6|0
1733520900000|2024-12-06 21:35:00|13413.3|13389.3|13413.4|13389.4|13413.8|13389.8|13413|13389|0
1733521200000|2024-12-06 21:40:00|13413.2|13389.2|13412.9|13388.9|13413.7|13389.7|13412.9|13388.9|0
1733521500000|2024-12-06 21:45:00|13412.6|13388.6|13413.7|13389.7|13413.7|13389.7|13412.5|13388.5|0
1733521800000|2024-12-06 21:50:00|13414|13390|13414.4|13390.4|13414.4|13390.4|13413.6|13389.6|0
1733522100000|2024-12-06 21:55:00|13414.1|13390.1|13414.1|13390.1|13414.6|13390.6|13413.6|13389.6|0
1733698800000|2024-12-08 23:00:00|13416.2|13392.2|13417.4|13393.4|13417.9|13393.9|13415.8|13391.8|0
1733699100000|2024-12-08 23:05:00|13417.5|13393.5|13420.5|13396.5|13421.7|13397.7|13417.4|13393.4|0
1733699400000|2024-12-08 23:10:00|13420.1|13396.1|13420.4|13396.4|13421.2|13397.2|13418.6|13394.6|0
1733699700000|2024-12-08 23:15:00|13420.2|13396.2|13421.8|13397.8|13422.5|13398.5|13420.2|13396.2|0
1733700000000|2024-12-08 23:20:00|13421.6|13397.6|13423.7|13399.7|13423.7|13399.7|13421.4|13397.4|0
1733700300000|2024-12-08 23:25:00|13424|13400|13425.7|13401.7|13425.9|13401.9|13423.7|13399.7|0
1733700600000|2024-12-08 23:30:00|13425.6|13401.6|13427.1|13403.1|13427.8|13403.8|13425.4|13401.4|0
1733700900000|2024-12-08 23:35:00|13427.2|13403.2|13431.6|13407.6|13431.6|13407.6|13427.2|13403.2|0
1733701200000|2024-12-08 23:40:00|13431.4|13407.4|13431.6|13407.6|13432.4|13408.4|13430.5|13406.5|0
1733701500000|2024-12-08 23:45:00|13431.8|13407.8|13432.4|13408.4|13433.2|13409.2|13430.3|13406.3|0
1733701800000|2024-12-08 23:50:00|13432.6|13408.6|13431.6|13407.6|13433.2|13409.2|13431.6|13407.6|0
1733702100000|2024-12-08 23:55:00|13431.8|13407.8|13430.7|13406.7|13432|13408|13430.7|13406.7|0
1733702400000|2024-12-09 00:00:00|13430.3|13406.3|13429.1|13405.1|13430.3|13406.3|13428.3|13404.3|0
1733702700000|2024-12-09 00:05:00|13429.2|13405.2|13430.8|13406.8|13430.8|13406.8|13427.9|13403.9|0
1733703000000|2024-12-09 00:10:00|13430.6|13406.6|13431.5|13407.5|13431.7|13407.7|13429.4|13405.4|0
1733703300000|2024-12-09 00:15:00|13431.3|13407.3|13429.8|13405.8|13431.3|13407.3|13429.4|13405.4|0
1733703600000|2024-12-09 00:20:00|13430.2|13406.2|13429.8|13405.8|13430.7|13406.7|13429.1|13405.1|0
1733703900000|2024-12-09 00:25:00|13429.6|13405.6|13425.2|13401.2|13429.8|13405.8|13424.7|13400.7|0
1733704200000|2024-12-09 00:30:00|13425|13401|13424.9|13400.9|13426.4|13402.4|13424|13400|0
1733704500000|2024-12-09 00:35:00|13425.1|13401.1|13424.7|13400.7|13425.9|13401.9|13424.3|13400.3|0
1733704800000|2024-12-09 00:40:00|13424.9|13400.9|13425.9|13401.9|13425.9|13401.9|13424.7|13400.7|0
1733705100000|2024-12-09 00:45:00|13426.1|13402.1|13427|13403|13427.5|13403.5|13425.9|13401.9|0
1733705400000|2024-12-09 00:50:00|13426.8|13402.8|13430.8|13406.8|13430.9|13406.9|13425.1|13401.1|0
1733705700000|2024-12-09 00:55:00|13430.5|13406.5|13430.2|13406.2|13432|13408|13430.2|13406.2|0
1733706000000|2024-12-09 01:00:00|13421.3|13411.3|13398.8|13388.8|13427.3|13417.3|13396.8|13386.8|2521
1733706300000|2024-12-09 01:05:00|13400.3|13390.3|13402.3|13392.3|13410.3|13400.3|13398.8|13388.8|1082
1733706600000|2024-12-09 01:10:00|13401.8|13391.8|13400.3|13390.3|13406.8|13396.8|13400.3|13390.3|495
1733706900000|2024-12-09 01:15:00|13399.8|13389.8|13390.3|13380.3|13400.8|13390.8|13388.8|13378.8|3122
1733707200000|2024-12-09 01:20:00|13390.8|13380.8|13402.3|13392.3|13403.8|13393.8|13383.8|13373.8|2055
1733707500000|2024-12-09 01:25:00|13401.8|13391.8|13393.8|13383.8|13401.8|13391.8|13390.3|13380.3|2219
1733707800000|2024-12-09 01:30:00|13395.8|13385.8|13376.8|13366.8|13399.8|13389.8|13360.8|13350.8|15346
1733708100000|2024-12-09 01:35:00|13375.8|13365.8|13380.8|13370.8|13395.8|13385.8|13363.8|13353.8|6045
1733708400000|2024-12-09 01:40:00|13380.3|13370.3|13406.3|13396.3|13407.3|13397.3|13365.8|13355.8|5440
1733708700000|2024-12-09 01:45:00|13404.3|13394.3|13408.3|13398.3|13415.3|13405.3|13393.3|13383.3|3169
1733709000000|2024-12-09 01:50:00|13407.3|13397.3|13419.3|13409.3|13428.3|13418.3|13404.3|13394.3|3619
1733709300000|2024-12-09 01:55:00|13418.3|13408.3|13427.3|13417.3|13439.3|13429.3|13416.3|13406.3|3113
1733709600000|2024-12-09 02:00:00|13429.3|13419.3|13464.3|13454.3|13485.3|13475.3|13427.3|13417.3|6132
1733709900000|2024-12-09 02:05:00|13463.3|13453.3|13480.3|13470.3|13485.3|13475.3|13447.3|13437.3|2763
1733710200000|2024-12-09 02:10:00|13479.3|13469.3|13498.3|13488.3|13500.3|13490.3|13478.3|13468.3|3500
1733710500000|2024-12-09 02:15:00|13499.3|13489.3|13492.3|13482.3|13504.3|13494.3|13476.3|13466.3|2242
1733710800000|2024-12-09 02:20:00|13490.3|13480.3|13501.3|13491.3|13509.3|13499.3|13485.3|13475.3|2159
1733711100000|2024-12-09 02:25:00|13502.3|13492.3|13524.3|13514.3|13524.3|13514.3|13491.3|13481.3|3246
1733711400000|2024-12-09 02:30:00|13523.3|13513.3|13490.3|13480.3|13529.3|13519.3|13488.3|13478.3|3535
1733711700000|2024-12-09 02:35:00|13493.3|13483.3|13485.3|13475.3|13500.3|13490.3|13483.3|13473.3|1643
1733712000000|2024-12-09 02:40:00|13483.3|13473.3|13474.3|13464.3|13483.3|13473.3|13465.3|13455.3|1944
1733712300000|2024-12-09 02:45:00|13473.3|13463.3|13467.3|13457.3|13482.3|13472.3|13467.3|13457.3|1090
1733712600000|2024-12-09 02:50:00|13470.3|13460.3|13477.3|13467.3|13479.3|13469.3|13465.3|13455.3|1094
1733712900000|2024-12-09 02:55:00|13476.3|13466.3|13477.3|13467.3|13479.3|13469.3|13468.3|13458.3|905
1733713200000|2024-12-09 03:00:00|13476.3|13466.3|13455.3|13445.3|13478.3|13468.3|13452.3|13442.3|2698
1733713500000|2024-12-09 03:05:00|13453.3|13443.3|13448.3|13438.3|13457.3|13447.3|13442.3|13432.3|1903
1733713800000|2024-12-09 03:10:00|13447.3|13437.3|13455.3|13445.3|13459.3|13449.3|13445.3|13435.3|1280
1733714100000|2024-12-09 03:15:00|13456.3|13446.3|13458.3|13448.3|13461.3|13451.3|13447.3|13437.3|1118
1733714400000|2024-12-09 03:20:00|13459.3|13449.3|13444.3|13434.3|13464.3|13454.3|13440.3|13430.3|1673
1733714700000|2024-12-09 03:25:00|13443.3|13433.3|13378.3|13368.3|13444.3|13434.3|13377.3|13367.3|6667
1733715000000|2024-12-09 03:30:00|13379.3|13369.3|13359.3|13349.3|13382.3|13372.3|13343.3|13333.3|4765
1733715300000|2024-12-09 03:35:00|13362.3|13352.3|13382.3|13372.3|13384.3|13374.3|13360.3|13350.3|1034
1733715600000|2024-12-09 03:40:00|13383.3|13373.3|13380.3|13370.3|13383.3|13373.3|13376.3|13366.3|440
1733715900000|2024-12-09 03:45:00|13381.3|13371.3|13382.3|13372.3|13382.3|13372.3|13373.3|13363.3|424
1733716200000|2024-12-09 03:50:00|13381.3|13371.3|13382.3|13372.3|13386.3|13376.3|13380.3|13370.3|299
1733716500000|2024-12-09 03:55:00|13381.3|13371.3|13381.3|13371.3|13385.3|13375.3|13379.3|13369.3|202
1733716800000|2024-12-09 04:00:00|13382.3|13372.3|13375.3|13365.3|13382.3|13372.3|13371.3|13361.3|389
1733717100000|2024-12-09 04:05:00|13374.3|13364.3|13386.3|13376.3|13386.3|13376.3|13374.3|13364.3|315
1733717400000|2024-12-09 04:10:00|13387.3|13377.3|13390.3|13380.3|13392.3|13382.3|13387.3|13377.3|529
1733717700000|2024-12-09 04:15:00|13391.3|13381.3|13389.3|13379.3|13392.3|13382.3|13388.3|13378.3|266
1733718000000|2024-12-09 04:20:00|13388.3|13378.3|13387.3|13377.3|13390.3|13380.3|13386.3|13376.3|175
1733718300000|2024-12-09 04:25:00|13388.3|13378.3|13384.3|13374.3|13389.3|13379.3|13384.3|13374.3|127
1733718600000|2024-12-09 04:30:00|13385.3|13375.3|13385.3|13375.3|13388.3|13378.3|13383.3|13373.3|217
1733718900000|2024-12-09 04:35:00|13386.3|13376.3|13377.3|13367.3|13387.3|13377.3|13377.3|13367.3|276
1733719200000|2024-12-09 04:40:00|13378.3|13368.3|13382.3|13372.3|13383.3|13373.3|13376.3|13366.3|200
1733719500000|2024-12-09 04:45:00|13384.3|13374.3|13386.3|13376.3|13386.3|13376.3|13381.3|13371.3|294
1733719800000|2024-12-09 04:50:00|13384.3|13374.3|13383.3|13373.3|13385.3|13375.3|13382.3|13372.3|255
1733720100000|2024-12-09 04:55:00|13384.3|13374.3|13385.3|13375.3|13386.3|13376.3|13380.3|13370.3|312
1733720400000|2024-12-09 05:00:00|13383.3|13373.3|13404.3|13394.3|13419.3|13409.3|13366.3|13356.3|5716
1733720700000|2024-12-09 05:05:00|13403.3|13393.3|13414.3|13404.3|13423.3|13413.3|13393.3|13383.3|2197
1733721000000|2024-12-09 05:10:00|13415.3|13405.3|13415.3|13405.3|13427.3|13417.3|13407.3|13397.3|2573
1733721300000|2024-12-09 05:15:00|13416.3|13406.3|13415.3|13405.3|13424.3|13414.3|13409.3|13399.3|1021
1733721600000|2024-12-09 05:20:00|13414.3|13404.3|13416.3|13406.3|13423.3|13413.3|13412.3|13402.3|875
1733721900000|2024-12-09 05:25:00|13417.3|13407.3|13420.3|13410.3|13422.3|13412.3|13408.3|13398.3|773
1733722200000|2024-12-09 05:30:00|13419.3|13409.3|13401.3|13391.3|13424.3|13414.3|13400.3|13390.3|1156
1733722500000|2024-12-09 05:35:00|13402.3|13392.3|13418.3|13408.3|13426.3|13416.3|13401.3|13391.3|1436
1733722800000|2024-12-09 05:40:00|13419.3|13409.3|13421.3|13411.3|13429.3|13419.3|13418.3|13408.3|1187
1733723100000|2024-12-09 05:45:00|13420.3|13410.3|13407.3|13397.3|13422.3|13412.3|13405.3|13395.3|2298
1733723400000|2024-12-09 05:50:00|13405.3|13395.3|13391.3|13381.3|13406.3|13396.3|13391.3|13381.3|1173
1733723700000|2024-12-09 05:55:00|13390.3|13380.3|13406.3|13396.3|13410.3|13400.3|13387.3|13377.3|1202
1733724000000|2024-12-09 06:00:00|13405.3|13395.3|13419.3|13409.3|13425.3|13415.3|13401.3|13391.3|1561
1733724300000|2024-12-09 06:05:00|13420.3|13410.3|13415.3|13405.3|13429.3|13419.3|13409.3|13399.3|1474
1733724600000|2024-12-09 06:10:00|13416.3|13406.3|13408.3|13398.3|13417.3|13407.3|13405.3|13395.3|1148
1733724900000|2024-12-09 06:15:00|13409.3|13399.3|13411.3|13401.3|13418.3|13408.3|13404.3|13394.3|2153
1733725200000|2024-12-09 06:20:00|13410.3|13400.3|13410.3|13400.3|13417.3|13407.3|13406.3|13396.3|1308
1733725500000|2024-12-09 06:25:00|13409.3|13399.3|13423.3|13413.3|13424.3|13414.3|13407.3|13397.3|2234
1733725800000|2024-12-09 06:30:00|13424.3|13414.3|13428.3|13418.3|13440.3|13430.3|13422.3|13412.3|3069
1733726100000|2024-12-09 06:35:00|13429.3|13419.3|13450.3|13440.3|13452.3|13442.3|13427.3|13417.3|3106
1733726400000|2024-12-09 06:40:00|13451.3|13441.3|13437.3|13427.3|13452.3|13442.3|13436.3|13426.3|2108
1733726700000|2024-12-09 06:45:00|13438.3|13428.3|13433.3|13423.3|13440.3|13430.3|13428.3|13418.3|2248
1733727000000|2024-12-09 06:50:00|13432.3|13422.3|13434.3|13424.3|13436.3|13426.3|13425.3|13415.3|2430
1733727300000|2024-12-09 06:55:00|13435.3|13425.3|13431.3|13421.3|13436.3|13426.3|13427.3|13417.3|3563
1733727600000|2024-12-09 07:00:00|13430.3|13420.3|13418.3|13408.3|13432.3|13422.3|13417.3|13407.3|1714
1733727900000|2024-12-09 07:05:00|13420.3|13410.3|13424.3|13414.3|13433.3|13423.3|13418.3|13408.3|1196
1733728200000|2024-12-09 07:10:00|13425.3|13415.3|13430.3|13420.3|13431.3|13421.3|13425.3|13415.3|416
1733728500000|2024-12-09 07:15:00|13429.3|13419.3|13431.3|13421.3|13433.3|13423.3|13427.3|13417.3|427
1733728800000|2024-12-09 07:20:00|13432.3|13422.3|13478.3|13468.3|13479.3|13469.3|13431.3|13421.3|7219
1733729100000|2024-12-09 07:25:00|13481.3|13471.3|13693.3|13683.3|13700.3|13690.3|13480.3|13470.3|17249
1733729400000|2024-12-09 07:30:00|13687.3|13677.3|13783.3|13773.3|13811.3|13801.3|13664.3|13654.3|22154
1733729700000|2024-12-09 07:35:00|13785.3|13775.3|13882.3|13872.3|13923.3|13913.3|13782.3|13772.3|18955
1733730000000|2024-12-09 07:40:00|13881.3|13871.3|13917.3|13907.3|13925.3|13915.3|13857.3|13847.3|13572
1733730300000|2024-12-09 07:45:00|13918.3|13908.3|13980.3|13970.3|13982.3|13972.3|13911.3|13901.3|12397
1733730600000|2024-12-09 07:50:00|13983.3|13973.3|13982.3|13972.3|14001.3|13991.3|13964.3|13954.3|13180
1733730900000|2024-12-09 07:55:00|13983.3|13973.3|14066.3|14056.3|14073.3|14063.3|13973.3|13963.3|11143
1733731200000|2024-12-09 08:00:00|14068.3|14058.3|13978.3|13967.3|14089.3|14078.3|13963.3|13951.3|11966
1733731500000|2024-12-09 08:05:00|13979.3|13966.3|13968.3|13956.3|13981.3|13970.3|13899.3|13887.3|9374
1733731800000|2024-12-09 08:10:00|13969.3|13958.3|14015.3|14003.3|14034.3|14023.3|13964.3|13953.3|7904
1733732100000|2024-12-09 08:15:00|14017.3|14006.3|14034.3|14022.3|14081.3|14070.3|13996.3|13984.3|9866
1733732400000|2024-12-09 08:20:00|14035.3|14026.3|14050.3|14039.3|14068.3|14056.3|14011.3|13999.3|6394
1733732700000|2024-12-09 08:25:00|14049.3|14038.3|14059.3|14046.3|14070.3|14059.3|14032.3|14021.3|4713
1733733000000|2024-12-09 08:30:00|14074.3|14050.3|14070.2|14046.2|14075.4|14051.4|14069.8|14045.8|1
1733733300000|2024-12-09 08:35:00|14070.4|14046.4|14080|14056|14080|14056|14070|14046|1316
1733733600000|2024-12-09 08:40:00|14079.9|14055.9|14078.4|14054.4|14080.4|14056.4|14078.2|14054.2|0
1733733900000|2024-12-09 08:45:00|14078|14054|14084|14060|14084.4|14060.4|14077.1|14053.1|0
1733734200000|2024-12-09 08:50:00|14084.3|14060.3|14083.2|14059.2|14085|14061|14082.6|14058.6|0
1733734500000|2024-12-09 08:55:00|14083|14059|14083.3|14059.3|14083.7|14059.7|14080.6|14056.6|0
1733734800000|2024-12-09 09:00:00|14090.3|14072.3|14147.3|14136.3|14148.3|14136.3|14080.3|14068.3|3636
1733735100000|2024-12-09 09:05:00|14146.3|14135.3|14205.3|14194.3|14208.3|14196.3|14142.3|14129.3|4863
1733735400000|2024-12-09 09:10:00|14206.3|14195.3|14163.3|14152.3|14211.3|14199.3|14152.3|14140.3|1819
1733735700000|2024-12-09 09:15:00|14162.3|14150.3|14154.3|14141.3|14226.3|14215.3|14150.3|14138.3|6791
1733736000000|2024-12-09 09:20:00|14153.3|14148.3|14213.3|14200.3|14217.3|14205.3|14126.3|14115.3|4321
1733736300000|2024-12-09 09:25:00|14211.3|14202.3|14197.3|14184.3|14244.3|14233.3|14197.3|14184.3|2756
1733736600000|2024-12-09 09:30:00|14194.3|14182.3|14224.3|14212.3|14224.3|14212.3|14179.3|14167.3|2662
1733736900000|2024-12-09 09:35:00|14225.3|14216.3|14212.3|14199.3|14238.3|14226.3|14170.3|14159.3|2359
1733737200000|2024-12-09 09:40:00|14214.3|14201.3|14183.3|14171.3|14219.3|14207.3|14175.3|14162.3|2189
1733737500000|2024-12-09 09:45:00|14182.3|14170.3|14187.3|14175.3|14209.3|14197.3|14182.3|14170.3|1326
1733737800000|2024-12-09 09:50:00|14188.3|14176.3|14184.3|14173.3|14202.3|14190.3|14177.3|14166.3|1205
1733738100000|2024-12-09 09:55:00|14185.3|14172.3|14168.3|14157.3|14193.3|14181.3|14168.3|14157.3|1467
1733738400000|2024-12-09 10:00:00|14169.3|14156.3|14140.3|14128.3|14175.3|14163.3|14132.3|14121.3|2645
1733738700000|2024-12-09 10:05:00|14139.3|14129.3|14157.3|14145.3|14161.3|14149.3|14134.3|14123.3|1708
1733739000000|2024-12-09 10:10:00|14155.3|14144.3|14159.3|14147.3|14180.3|14169.3|14151.3|14140.3|2047
1733739300000|2024-12-09 10:15:00|14158.3|14145.3|14175.3|14163.3|14179.3|14168.3|14155.3|14144.3|979
1733739600000|2024-12-09 10:20:00|14174.3|14165.3|14174.3|14163.3|14197.3|14185.3|14168.3|14157.3|1264
1733739900000|2024-12-09 10:25:00|14173.3|14162.3|14188.3|14177.3|14188.3|14177.3|14167.3|14156.3|835
1733740200000|2024-12-09 10:30:00|14189.3|14179.3|14193.3|14182.3|14206.3|14194.3|14189.3|14177.3|1403
1733740500000|2024-12-09 10:35:00|14194.3|14183.3|14175.3|14164.3|14196.3|14185.3|14169.3|14158.3|761
1733740800000|2024-12-09 10:40:00|14176.3|14165.3|14157.3|14145.3|14182.3|14171.3|14148.3|14137.3|1534
1733741100000|2024-12-09 10:45:00|14158.3|14147.3|14167.3|14156.3|14173.3|14162.3|14158.3|14147.3|594
1733741400000|2024-12-09 10:50:00|14168.3|14154.3|14165.3|14154.3|14178.3|14167.3|14162.3|14151.3|635
1733741700000|2024-12-09 10:55:00|14166.3|14153.3|14172.3|14161.3|14176.3|14165.3|14150.3|14139.3|759
1733742000000|2024-12-09 11:00:00|14171.3|14160.3|14157.3|14145.3|14197.3|14185.3|14146.3|14135.3|1295
1733742300000|2024-12-09 11:05:00|14156.3|14144.3|14166.3|14155.3|14168.3|14156.3|14146.3|14135.3|595
1733742600000|2024-12-09 11:10:00|14167.3|14156.3|14136.3|14124.3|14168.3|14157.3|14128.3|14117.3|1372
1733742900000|2024-12-09 11:15:00|14137.3|14125.3|14130.3|14118.3|14155.3|14143.3|14130.3|14118.3|995
1733743200000|2024-12-09 11:20:00|14129.3|14117.3|14123.3|14112.3|14129.3|14118.3|14112.3|14100.3|1947
1733743500000|2024-12-09 11:25:00|14124.3|14111.3|14135.3|14124.3|14144.3|14132.3|14121.3|14109.3|1018
1733743800000|2024-12-09 11:30:00|14134.3|14123.3|14152.3|14141.3|14153.3|14142.3|14125.3|14114.3|548
1733744100000|2024-12-09 11:35:00|14151.3|14140.3|14157.3|14146.3|14163.3|14151.3|14148.3|14137.3|856
1733744400000|2024-12-09 11:40:00|14158.3|14147.3|14157.3|14146.3|14163.3|14152.3|14150.3|14139.3|605
1733744700000|2024-12-09 11:45:00|14158.3|14147.3|14161.3|14150.3|14165.3|14154.3|14156.3|14145.3|244
1733745000000|2024-12-09 11:50:00|14162.3|14151.3|14158.3|14147.3|14165.3|14154.3|14155.3|14144.3|292
1733745300000|2024-12-09 11:55:00|14159.3|14146.3|14166.3|14155.3|14166.3|14155.3|14154.3|14143.3|401
1733745600000|2024-12-09 12:00:00|14165.3|14154.3|14152.3|14141.3|14165.3|14154.3|14142.3|14131.3|502
1733745900000|2024-12-09 12:05:00|14151.3|14140.3|14143.3|14131.3|14163.3|14152.3|14134.3|14123.3|1069
1733746200000|2024-12-09 12:10:00|14142.3|14132.3|14153.3|14141.3|14156.3|14145.3|14137.3|14126.3|508
1733746500000|2024-12-09 12:15:00|14154.3|14142.3|14152.3|14141.3|14154.3|14143.3|14148.3|14136.3|214
1733746800000|2024-12-09 12:20:00|14153.3|14142.3|14157.3|14146.3|14158.3|14147.3|14152.3|14141.3|154
1733747100000|2024-12-09 12:25:00|14158.3|14147.3|14151.3|14140.3|14160.3|14149.3|14149.3|14138.3|170
1733747400000|2024-12-09 12:30:00|14152.3|14141.3|14156.3|14145.3|14160.3|14148.3|14149.3|14138.3|195
1733747700000|2024-12-09 12:35:00|14155.3|14144.3|14157.3|14146.3|14163.3|14152.3|14154.3|14143.3|212
1733748000000|2024-12-09 12:40:00|14158.3|14147.3|14155.3|14144.3|14161.3|14150.3|14151.3|14140.3|238
1733748300000|2024-12-09 12:45:00|14156.3|14145.3|14147.3|14136.3|14157.3|14146.3|14147.3|14136.3|244
1733748600000|2024-12-09 12:50:00|14148.3|14137.3|14152.3|14141.3|14152.3|14141.3|14143.3|14132.3|396
1733748900000|2024-12-09 12:55:00|14153.3|14142.3|14172.3|14161.3|14174.3|14163.3|14152.3|14141.3|852
1733749200000|2024-12-09 13:00:00|14168.3|14157.3|14167.3|14156.3|14171.3|14160.3|14159.3|14147.3|568
1733749500000|2024-12-09 13:05:00|14168.3|14157.3|14168.3|14156.3|14170.3|14159.3|14160.3|14149.3|634
1733749800000|2024-12-09 13:10:00|14167.3|14157.3|14149.3|14138.3|14167.3|14157.3|14147.3|14136.3|412
1733750100000|2024-12-09 13:15:00|14150.3|14137.3|14146.3|14135.3|14154.3|14142.3|14142.3|14131.3|571
1733750400000|2024-12-09 13:20:00|14147.3|14136.3|14140.3|14129.3|14148.3|14137.3|14135.3|14124.3|746
1733750700000|2024-12-09 13:25:00|14141.3|14130.3|14182.3|14171.3|14182.3|14171.3|14140.3|14129.3|1207
1733751000000|2024-12-09 13:30:00|14181.3|14170.3|14185.3|14174.3|14191.3|14178.3|14171.3|14160.3|1234
1733751300000|2024-12-09 13:35:00|14186.3|14175.3|14197.3|14186.3|14198.3|14187.3|14182.3|14170.3|825
1733751600000|2024-12-09 13:40:00|14198.3|14187.3|14195.3|14184.3|14199.3|14187.3|14184.3|14173.3|599
1733751900000|2024-12-09 13:45:00|14193.3|14183.3|14208.3|14197.3|14208.3|14197.3|14186.3|14174.3|941
1733752200000|2024-12-09 13:50:00|14207.3|14196.3|14221.3|14210.3|14238.3|14227.3|14204.3|14192.3|2853
1733752500000|2024-12-09 13:55:00|14222.3|14208.3|14232.3|14221.3|14234.3|14223.3|14202.3|14191.3|1659
1733752800000|2024-12-09 14:00:00|14231.3|14220.3|14237.3|14226.3|14237.3|14226.3|14216.3|14205.3|1700
1733753100000|2024-12-09 14:05:00|14238.3|14225.3|14220.3|14209.3|14240.3|14228.3|14209.3|14198.3|1254
1733753400000|2024-12-09 14:10:00|14217.3|14208.3|14212.3|14201.3|14217.3|14208.3|14206.3|14194.3|629
1733753700000|2024-12-09 14:15:00|14211.3|14200.3|14225.3|14214.3|14225.3|14214.3|14211.3|14200.3|529
1733754000000|2024-12-09 14:20:00|14224.3|14213.3|14231.3|14220.3|14233.3|14222.3|14215.3|14204.3|785
1733754300000|2024-12-09 14:25:00|14230.3|14219.3|14232.3|14221.3|14234.3|14223.3|14222.3|14211.3|1079
1733754600000|2024-12-09 14:30:00|14233.3|14220.3|14214.3|14202.3|14243.3|14231.3|14170.3|14159.3|9335
1733754900000|2024-12-09 14:35:00|14213.3|14203.3|14207.3|14196.3|14227.3|14215.3|14202.3|14191.3|5767
1733755200000|2024-12-09 14:40:00|14208.3|14197.3|14265.3|14254.3|14286.3|14274.3|14207.3|14196.3|5984
1733755500000|2024-12-09 14:45:00|14266.3|14257.3|14247.3|14235.3|14273.3|14262.3|14239.3|14227.3|4753
1733755800000|2024-12-09 14:50:00|14245.3|14234.3|14292.3|14280.3|14299.3|14288.3|14244.3|14233.3|4004
1733756100000|2024-12-09 14:55:00|14293.3|14281.3|14324.3|14312.3|14338.3|14327.3|14292.3|14281.3|5732
1733756400000|2024-12-09 15:00:00|14325.3|14313.3|14319.3|14308.3|14342.3|14330.3|14313.3|14301.3|4935
1733756700000|2024-12-09 15:05:00|14320.3|14309.3|14323.3|14312.3|14339.3|14327.3|14306.3|14294.3|4140
1733757000000|2024-12-09 15:10:00|14322.3|14311.3|14309.3|14298.3|14332.3|14320.3|14294.3|14282.3|3866
1733757300000|2024-12-09 15:15:00|14308.3|14297.3|14299.3|14287.3|14314.3|14303.3|14296.3|14285.3|1956
1733757600000|2024-12-09 15:20:00|14298.3|14286.3|14298.3|14287.3|14306.3|14295.3|14293.3|14282.3|1653
1733757900000|2024-12-09 15:25:00|14297.3|14286.3|14293.3|14281.3|14308.3|14297.3|14289.3|14278.3|2509
1733758200000|2024-12-09 15:30:00|14292.3|14282.3|14300.3|14289.3|14303.3|14292.3|14281.3|14270.3|2449
1733758500000|2024-12-09 15:35:00|14299.3|14288.3|14322.3|14310.3|14326.3|14315.3|14286.3|14275.3|1985
1733758800000|2024-12-09 15:40:00|14321.3|14309.3|14340.3|14328.3|14358.3|14346.3|14320.3|14309.3|3289
1733759100000|2024-12-09 15:45:00|14341.3|14329.3|14343.3|14331.3|14349.3|14338.3|14336.3|14324.3|2343
1733759400000|2024-12-09 15:50:00|14342.3|14332.3|14373.3|14362.3|14377.3|14366.3|14342.3|14331.3|3079
1733759700000|2024-12-09 15:55:00|14374.3|14360.3|14362.3|14351.3|14396.3|14385.3|14358.3|14346.3|4011
1733760000000|2024-12-09 16:00:00|14363.3|14352.3|14355.3|14343.3|14383.3|14372.3|14351.3|14339.3|3378
1733760300000|2024-12-09 16:05:00|14356.3|14344.3|14374.3|14363.3|14385.3|14374.3|14354.3|14343.3|3038
1733760600000|2024-12-09 16:10:00|14375.3|14362.3|14341.3|14329.3|14381.3|14369.3|14341.3|14329.3|3182
1733760900000|2024-12-09 16:15:00|14340.3|14328.3|14332.3|14321.3|14346.3|14335.3|14328.3|14316.3|3314
1733761200000|2024-12-09 16:20:00|14331.3|14320.3|14321.3|14309.3|14332.3|14321.3|14311.3|14299.3|2941
1733761500000|2024-12-09 16:25:00|14320.3|14308.3|14324.3|14313.3|14339.3|14328.3|14315.3|14304.3|2105
1733761800000|2024-12-09 16:30:00|14325.3|14314.3|14315.3|14304.3|14336.3|14325.3|14314.3|14303.3|2137
1733762100000|2024-12-09 16:35:00|14314.3|14303.3|14342.3|14331.3|14347.3|14336.3|14313.3|14301.3|1388
1733762400000|2024-12-09 16:40:00|14341.3|14330.3|14355.3|14344.3|14359.3|14348.3|14332.3|14320.3|1391
1733762700000|2024-12-09 16:45:00|14353.3|14343.3|14362.3|14351.3|14365.3|14354.3|14341.3|14329.3|1487
1733763000000|2024-12-09 16:50:00|14363.3|14348.3|14358.3|14347.3|14367.3|14356.3|14357.3|14346.3|1072
1733763300000|2024-12-09 16:55:00|14357.3|14346.3|14359.3|14348.3|14362.3|14351.3|14353.3|14342.3|860
1733763600000|2024-12-09 17:00:00|14358.3|14347.3|14354.3|14343.3|14359.3|14348.3|14348.3|14337.3|762
1733763900000|2024-12-09 17:05:00|14353.3|14342.3|14357.3|14346.3|14368.3|14357.3|14351.3|14339.3|1238
1733764200000|2024-12-09 17:10:00|14356.3|14345.3|14364.3|14353.3|14365.3|14353.3|14349.3|14338.3|1212
1733764500000|2024-12-09 17:15:00|14363.3|14352.3|14365.3|14354.3|14366.3|14355.3|14361.3|14349.3|648
1733764800000|2024-12-09 17:20:00|14363.3|14352.3|14356.3|14345.3|14365.3|14354.3|14350.3|14339.3|595
1733765100000|2024-12-09 17:25:00|14355.3|14344.3|14364.3|14353.3|14364.3|14353.3|14351.3|14340.3|931
1733765400000|2024-12-09 17:30:00|14362.3|14352.3|14364.3|14353.3|14365.3|14354.3|14356.3|14344.3|813
1733765700000|2024-12-09 17:35:00|14363.3|14352.3|14364.3|14353.3|14372.3|14360.3|14363.3|14351.3|896
1733766000000|2024-12-09 17:40:00|14363.3|14352.3|14373.3|14362.3|14373.3|14362.3|14360.3|14349.3|570
1733766300000|2024-12-09 17:45:00|14374.3|14363.3|14374.3|14363.3|14377.3|14366.3|14372.3|14360.3|637
1733766600000|2024-12-09 17:50:00|14375.3|14364.3|14352.3|14341.3|14376.3|14365.3|14352.3|14341.3|842
1733766900000|2024-12-09 17:55:00|14353.3|14343.3|14347.3|14336.3|14370.3|14359.3|14345.3|14334.3|767
1733767200000|2024-12-09 18:00:00|14345.3|14335.3|14315.3|14304.3|14346.3|14335.3|14311.3|14300.3|2593
1733767500000|2024-12-09 18:05:00|14316.3|14305.3|14308.3|14297.3|14319.3|14307.3|14305.3|14294.3|1877
1733767800000|2024-12-09 18:10:00|14309.3|14299.3|14313.3|14302.3|14321.3|14310.3|14305.3|14294.3|555
1733768100000|2024-12-09 18:15:00|14314.3|14301.3|14321.3|14310.3|14323.3|14312.3|14314.3|14301.3|597
1733768400000|2024-12-09 18:20:00|14322.3|14311.3|14315.3|14304.3|14323.3|14311.3|14305.3|14294.3|691
1733768700000|2024-12-09 18:25:00|14316.3|14303.3|14304.3|14293.3|14321.3|14310.3|14302.3|14291.3|504
1733769000000|2024-12-09 18:30:00|14303.3|14292.3|14309.3|14298.3|14312.3|14301.3|14293.3|14281.3|765
1733769300000|2024-12-09 18:35:00|14308.3|14297.3|14307.3|14296.3|14316.3|14305.3|14307.3|14296.3|462
1733769600000|2024-12-09 18:40:00|14308.3|14297.3|14315.3|14304.3|14317.3|14306.3|14308.3|14297.3|539
1733769900000|2024-12-09 18:45:00|14316.3|14305.3|14316.3|14305.3|14318.3|14307.3|14314.3|14303.3|492
1733770200000|2024-12-09 18:50:00|14315.3|14304.3|14325.3|14314.3|14325.3|14314.3|14315.3|14304.3|990
1733770500000|2024-12-09 18:55:00|14326.3|14315.3|14335.3|14323.3|14336.3|14325.3|14322.3|14311.3|622
1733770800000|2024-12-09 19:00:00|14334.3|14322.3|14332.3|14320.3|14338.3|14326.3|14328.3|14317.3|622
1733771100000|2024-12-09 19:05:00|14333.3|14321.3|14336.3|14325.3|14336.3|14325.3|14331.3|14320.3|301
1733771400000|2024-12-09 19:10:00|14333.3|14322.3|14331.3|14320.3|14343.3|14331.3|14327.3|14316.3|715
1733771700000|2024-12-09 19:15:00|14330.3|14319.3|14332.3|14321.3|14335.3|14324.3|14327.3|14316.3|249
1733772000000|2024-12-09 19:20:00|14331.3|14320.3|14332.3|14321.3|14333.3|14322.3|14327.3|14316.3|548
1733772300000|2024-12-09 19:25:00|14333.3|14322.3|14313.3|14302.3|14333.3|14322.3|14313.3|14302.3|692
1733772600000|2024-12-09 19:30:00|14314.3|14301.3|14312.3|14301.3|14314.3|14303.3|14293.3|14282.3|934
1733772900000|2024-12-09 19:35:00|14313.3|14300.3|14302.3|14291.3|14318.3|14307.3|14302.3|14290.3|448
1733773200000|2024-12-09 19:40:00|14301.3|14290.3|14279.8|14269.8|14302.3|14291.3|14273.3|14262.3|990
1733773500000|2024-12-09 19:45:00|14280.3|14270.3|14259.8|14249.8|14282.3|14272.3|14259.8|14249.8|738
1733773800000|2024-12-09 19:50:00|14259.3|14249.3|14256.8|14246.8|14261.8|14251.8|14238.3|14228.3|1000
1733774100000|2024-12-09 19:55:00|14256.3|14246.3|14262.8|14252.8|14263.3|14253.3|14249.8|14239.8|513
1733774400000|2024-12-09 20:00:00|14262.3|14252.3|14245.8|14235.8|14263.8|14253.8|14245.8|14235.8|374
1733774700000|2024-12-09 20:05:00|14246.3|14236.3|14252.8|14242.8|14255.8|14245.8|14245.3|14235.3|270
1733775000000|2024-12-09 20:10:00|14252.3|14242.3|14240.8|14230.8|14254.8|14244.8|14239.3|14229.3|227
1733775300000|2024-12-09 20:15:00|14239.8|14229.8|14226.8|14216.8|14243.8|14233.8|14224.8|14214.8|651
1733775600000|2024-12-09 20:20:00|14226.3|14216.3|14206.8|14196.8|14226.3|14216.3|14201.3|14191.3|1326
1733775900000|2024-12-09 20:25:00|14206.3|14196.3|14220.8|14210.8|14220.8|14210.8|14202.8|14192.8|740
1733776200000|2024-12-09 20:30:00|14219.3|14209.3|14207.8|14197.8|14228.3|14218.3|14207.8|14197.8|496
1733776500000|2024-12-09 20:35:00|14207.3|14197.3|14204.8|14194.8|14214.3|14204.3|14203.3|14193.3|493
1733776800000|2024-12-09 20:40:00|14204.3|14194.3|14187.8|14177.8|14207.8|14197.8|14187.3|14177.3|829
1733777100000|2024-12-09 20:45:00|14188.3|14178.3|14184.8|14174.8|14189.8|14179.8|14179.8|14169.8|1210
1733777400000|2024-12-09 20:50:00|14185.3|14175.3|14208.8|14198.8|14217.3|14207.3|14183.3|14173.3|1423
1733777700000|2024-12-09 20:55:00|14208.3|14198.3|14232.3|14222.3|14237.8|14227.8|14205.3|14195.3|1115
1733778000000|2024-12-09 21:00:00|14230.8|14220.8|14208.3|14198.3|14240.8|14230.8|14207.8|14197.8|554
1733778300000|2024-12-09 21:05:00|14207.8|14197.8|14211.3|14201.3|14220.3|14210.3|14197.3|14187.3|484
1733778600000|2024-12-09 21:10:00|14210.8|14200.8|14207.3|14197.3|14215.8|14205.8|14205.8|14195.8|298
1733778900000|2024-12-09 21:15:00|14212.4|14188.4|14213.9|14189.9|14214.1|14190.1|14211.2|14187.2|0
1733779200000|2024-12-09 21:20:00|14213.5|14189.5|14216.1|14192.1|14216.1|14192.1|14212.7|14188.7|0
1733779500000|2024-12-09 21:25:00|14215.9|14191.9|14215.3|14191.3|14215.9|14191.9|14214|14190|0
1733779800000|2024-12-09 21:30:00|14215.1|14191.1|14215.2|14191.2|14215.3|14191.3|14214.5|14190.5|0
1733780100000|2024-12-09 21:35:00|14215.4|14191.4|14216.2|14192.2|14216.2|14192.2|14214.9|14190.9|0
1733780400000|2024-12-09 21:40:00|14216|14192|14215.2|14191.2|14216.2|14192.2|14214.3|14190.3|0
1733780700000|2024-12-09 21:45:00|14215.4|14191.4|14215.6|14191.6|14216|14192|14214.8|14190.8|0
1733781000000|2024-12-09 21:50:00|14215.8|14191.8|14216.4|14192.4|14216.4|14192.4|14215.5|14191.5|0
1733781300000|2024-12-09 21:55:00|14216.6|14192.6|14214.4|14190.4|14217.6|14193.6|14214.4|14190.4|0
1733781600000|2024-12-09 22:00:00|14214.7|14190.7|14217.2|14193.2|14217.2|14193.2|14214.7|14190.7|0
1733781900000|2024-12-09 22:05:00|14218.1|14194.1|14217.4|14193.4|14218.5|14194.5|14217.4|14193.4|0
1733782200000|2024-12-09 22:10:00|14217.6|14193.6|14217.2|14193.2|14217.6|14193.6|14216.6|14192.6|0
1733782500000|2024-12-09 22:15:00|14217.3|14193.3|14218|14194|14218|14194|14217.3|14193.3|0
1733782800000|2024-12-09 22:20:00|14217.7|14193.7|14215.1|14191.1|14217.7|14193.7|14215|14191|0
1733783100000|2024-12-09 22:25:00|14215.2|14191.2|14215.3|14191.3|14215.3|14191.3|14214.9|14190.9|0
1733783400000|2024-12-09 22:30:00|14216|14192|14216|14192|14216.1|14192.1|14216|14192|0
1733783700000|2024-12-09 22:35:00|14216.1|14192.1|14216.1|14192.1|14216.2|14192.2|14215.9|14191.9|0
1733784000000|2024-12-09 22:40:00|14216.2|14192.2|14217.4|14193.4|14217.4|14193.4|14215.7|14191.7|0
1733784300000|2024-12-09 22:45:00|14217.6|14193.6|14219.5|14195.5|14219.5|14195.5|14217.6|14193.6|0
1733784600000|2024-12-09 22:50:00|14219.4|14195.4|14218.6|14194.6|14219.5|14195.5|14218.3|14194.3|0
1733784900000|2024-12-09 22:55:00|14218.4|14194.4|14220.8|14196.8|14220.8|14196.8|14218.4|14194.4|0
1733785200000|2024-12-09 23:00:00|14219.9|14195.9|14216.8|14192.8|14220.7|14196.7|14216.4|14192.4|0
1733785500000|2024-12-09 23:05:00|14217|14193|14217.1|14193.1|14217.3|14193.3|14216.7|14192.7|0
1733785800000|2024-12-09 23:10:00|14217.3|14193.3|14214.9|14190.9|14217.3|14193.3|14214.1|14190.1|0
1733786100000|2024-12-09 23:15:00|14215.3|14191.3|14214.1|14190.1|14215.7|14191.7|14214.1|14190.1|0
1733786400000|2024-12-09 23:20:00|14214.3|14190.3|14215.4|14191.4|14215.4|14191.4|14213.7|14189.7|0
1733786700000|2024-12-09 23:25:00|14215|14191|14217.9|14193.9|14219.1|14195.1|14215|14191|0
1733787000000|2024-12-09 23:30:00|14218.1|14194.1|14215.5|14191.5|14218.4|14194.4|14215.5|14191.5|0
1733787300000|2024-12-09 23:35:00|14215.8|14191.8|14214.5|14190.5|14216.3|14192.3|14213.8|14189.8|0
1733787600000|2024-12-09 23:40:00|14214.3|14190.3|14213.5|14189.5|14214.5|14190.5|14213.1|14189.1|0
1733787900000|2024-12-09 23:45:00|14213.3|14189.3|14216.8|14192.8|14217.4|14193.4|14213.3|14189.3|0
1733788200000|2024-12-09 23:50:00|14216.6|14192.6|14215.6|14191.6|14216.8|14192.8|14215.6|14191.6|0
1733788500000|2024-12-09 23:55:00|14215.4|14191.4|14215.2|14191.2|14216.4|14192.4|14215.1|14191.1|0
1733788800000|2024-12-10 00:00:00|14215|14191|14215.1|14191.1|14215.3|14191.3|14213.5|14189.5|0
1733789100000|2024-12-10 00:05:00|14215.2|14191.2|14214|14190|14216.1|14192.1|14213.6|14189.6|0
1733789400000|2024-12-10 00:10:00|14214.2|14190.2|14216.2|14192.2|14216.2|14192.2|14214.2|14190.2|0
1733789700000|2024-12-10 00:15:00|14216|14192|14215.8|14191.8|14217.2|14193.2|14214.5|14190.5|0
1733790000000|2024-12-10 00:20:00|14216|14192|14216.8|14192.8|14217.5|14193.5|14215.1|14191.1|0
1733790300000|2024-12-10 00:25:00|14217|14193|14217.4|14193.4|14217.6|14193.6|14215.5|14191.5|0
1733790600000|2024-12-10 00:30:00|14217.6|14193.6|14217.2|14193.2|14218.8|14194.8|14217.2|14193.2|0
1733790900000|2024-12-10 00:35:00|14217.6|14193.6|14226.8|14202.8|14226.8|14202.8|14217.2|14193.2|0
1733791200000|2024-12-10 00:40:00|14226.7|14202.7|14240.5|14216.5|14241.8|14217.8|14226.7|14202.7|0
1733791500000|2024-12-10 00:45:00|14235.5|14211.5|14231.8|14207.8|14235.5|14211.5|14230.5|14206.5|0
1733791800000|2024-12-10 00:50:00|14231.6|14207.6|14216.8|14192.8|14232.2|14208.2|14216.8|14192.8|0
1733792100000|2024-12-10 00:55:00|14217|14193|14213.4|14189.4|14219.1|14195.1|14213.4|14189.4|0
1733792400000|2024-12-10 01:00:00|14198|14188|14120|14110|14223.5|14213.5|14111.5|14101.5|11444
1733792700000|2024-12-10 01:05:00|14122|14112|14145.5|14135.5|14154.5|14144.5|14110.5|14100.5|5986
1733793000000|2024-12-10 01:10:00|14144.5|14134.5|14176.5|14166.5|14190.5|14180.5|14142.5|14132.5|4245
1733793300000|2024-12-10 01:15:00|14176|14166|14169.5|14159.5|14195|14185|14150|14140|8003
1733793600000|2024-12-10 01:20:00|14168.5|14158.5|14126.5|14116.5|14189.5|14179.5|14095|14085|11936
1733793900000|2024-12-10 01:25:00|14126|14116|14063|14053|14183.5|14173.5|14053|14043|16991
1733794200000|2024-12-10 01:30:00|14056|14046|13829.5|13819.5|14068|14058|13826.5|13816.5|77815
1733794500000|2024-12-10 01:35:00|13832|13822|13818.5|13808.5|13902.5|13892.5|13817|13807|41013
1733794800000|2024-12-10 01:40:00|13819|13809|13765.5|13755.5|13827.5|13817.5|13757|13747|29480
1733795100000|2024-12-10 01:45:00|13763|13753|13759|13749|13798|13788|13744|13734|23185
1733795400000|2024-12-10 01:50:00|13762|13752|13729|13719|13780|13770|13729|13719|15933
1733795700000|2024-12-10 01:55:00|13732|13722|13714|13704|13750|13740|13701|13691|17308
1733796000000|2024-12-10 02:00:00|13718|13708|13724|13714|13732|13722|13695|13685|12764
1733796300000|2024-12-10 02:05:00|13722|13712|13775|13765|13785|13775|13715|13705|12880
1733796600000|2024-12-10 02:10:00|13774|13764|13773|13763|13797|13787|13759|13749|13077
1733796900000|2024-12-10 02:15:00|13775|13765|13748|13738|13776|13766|13741|13731|8113
1733797200000|2024-12-10 02:20:00|13746|13736|13720|13710|13746|13736|13716|13706|7218
1733797500000|2024-12-10 02:25:00|13721|13711|13746|13736|13747|13737|13700|13690|6844
1733797800000|2024-12-10 02:30:00|13747|13737|13734|13724|13774|13764|13734|13724|11674
1733798100000|2024-12-10 02:35:00|13733|13723|13718|13708|13738|13728|13714|13704|3853
1733798400000|2024-12-10 02:40:00|13717|13707|13711|13701|13726|13716|13704|13694|3950
1733798700000|2024-12-10 02:45:00|13709|13699|13712|13702|13720|13710|13698|13688|4602
1733799000000|2024-12-10 02:50:00|13714|13704|13716|13706|13730|13720|13707|13697|5184
1733799300000|2024-12-10 02:55:00|13717|13707|13694|13684|13718|13708|13686|13676|5173
1733799600000|2024-12-10 03:00:00|13693|13683|13671|13661|13718|13708|13667|13657|7200
1733799900000|2024-12-10 03:05:00|13670|13660|13680|13670|13684|13674|13660|13650|5994
1733800200000|2024-12-10 03:10:00|13681|13671|13713|13703|13713|13703|13680|13670|6978
1733800500000|2024-12-10 03:15:00|13714|13704|13689|13679|13718|13708|13680|13670|6600
1733800800000|2024-12-10 03:20:00|13690|13680|13726|13716|13733|13723|13689|13679|6321
1733801100000|2024-12-10 03:25:00|13725|13715|13746|13736|13748|13738|13707|13697|5562
1733801400000|2024-12-10 03:30:00|13743|13733|13762|13752|13763|13753|13737|13727|2138
1733801700000|2024-12-10 03:35:00|13761|13751|13749|13739|13761|13751|13749|13739|989
1733802000000|2024-12-10 03:40:00|13750|13740|13738|13728|13753|13743|13737|13727|2295
1733802300000|2024-12-10 03:45:00|13737|13727|13731|13721|13740|13730|13724|13714|1774
1733802600000|2024-12-10 03:50:00|13732|13722|13733|13723|13741|13731|13729|13719|752
1733802900000|2024-12-10 03:55:00|13734|13724|13736|13726|13736|13726|13728|13718|450
1733803200000|2024-12-10 04:00:00|13739|13729|13741|13731|13743|13733|13738|13728|547
1733803500000|2024-12-10 04:05:00|13742|13732|13739|13729|13745|13735|13739|13729|736
1733803800000|2024-12-10 04:10:00|13740|13730|13743|13733|13744|13734|13740|13730|353
1733804100000|2024-12-10 04:15:00|13744|13734|13733|13723|13746|13736|13733|13723|555
1733804400000|2024-12-10 04:20:00|13734|13724|13737|13727|13738|13728|13733|13723|459
1733804700000|2024-12-10 04:25:00|13736|13726|13737|13727|13739|13729|13735|13725|464
1733805000000|2024-12-10 04:30:00|13736|13726|13740|13730|13742|13732|13732|13722|873
1733805300000|2024-12-10 04:35:00|13741|13731|13737|13727|13742|13732|13737|13727|607
1733805600000|2024-12-10 04:40:00|13736|13726|13738|13728|13740|13730|13734|13724|464
1733805900000|2024-12-10 04:45:00|13739|13729|13738|13728|13745|13735|13738|13728|529
1733806200000|2024-12-10 04:50:00|13737|13727|13737|13727|13739|13729|13735|13725|640
1733806500000|2024-12-10 04:55:00|13736|13726|13735|13725|13737|13727|13734|13724|588
1733806800000|2024-12-10 05:00:00|13736|13726|13732|13722|13757|13747|13719|13709|7172
1733807100000|2024-12-10 05:05:00|13733|13723|13706|13696|13736|13726|13702|13692|3049
1733807400000|2024-12-10 05:10:00|13707|13697|13679|13669|13708|13698|13673|13663|3404
1733807700000|2024-12-10 05:15:00|13680|13670|13688|13678|13696|13686|13677|13667|3059
1733808000000|2024-12-10 05:20:00|13689|13679|13678|13668|13692|13682|13669|13659|2626
1733808300000|2024-12-10 05:25:00|13677|13667|13669|13659|13677|13667|13666|13656|3143
1733808600000|2024-12-10 05:30:00|13668|13658|13661|13651|13672|13662|13644|13634|7425
1733808900000|2024-12-10 05:35:00|13660|13650|13680|13670|13682|13672|13655|13645|4888
1733809200000|2024-12-10 05:40:00|13681|13671|13669|13659|13686|13676|13662|13652|4140
1733809500000|2024-12-10 05:45:00|13668|13658|13661|13651|13672|13662|13656|13646|2805
1733809800000|2024-12-10 05:50:00|13662|13652|13649|13639|13663|13653|13647|13637|3815
1733810100000|2024-12-10 05:55:00|13648|13638|13662|13652|13666|13656|13648|13638|4181
1733810400000|2024-12-10 06:00:00|13661|13651|13626|13616|13663|13653|13617|13607|6866
1733810700000|2024-12-10 06:05:00|13628|13618|13608|13598|13643|13633|13605|13595|6031
1733811000000|2024-12-10 06:10:00|13607|13597|13613|13603|13627|13617|13607|13597|3931
1733811300000|2024-12-10 06:15:00|13612|13602|13605|13595|13617|13607|13599|13589|4290
1733811600000|2024-12-10 06:20:00|13603|13593|13632|13622|13634|13624|13601|13591|4249
1733811900000|2024-12-10 06:25:00|13630|13620|13631|13621|13634|13624|13619|13609|3541
1733812200000|2024-12-10 06:30:00|13632|13622|13606|13596|13635|13625|13602|13592|4518
1733812500000|2024-12-10 06:35:00|13605|13595|13612|13602|13620|13610|13597|13587|5748
1733812800000|2024-12-10 06:40:00|13611|13601|13588|13578|13619|13609|13586|13576|5502
1733813100000|2024-12-10 06:45:00|13587|13577|13569|13559|13596|13586|13569|13559|7096
1733813400000|2024-12-10 06:50:00|13570|13560|13582|13572|13585|13575|13567|13557|8321
1733813700000|2024-12-10 06:55:00|13581|13571|13585|13575|13596|13586|13579|13569|7950
1733814000000|2024-12-10 07:00:00|13584|13574|13570|13560|13594|13584|13568|13558|4617
1733814300000|2024-12-10 07:05:00|13572|13562|13545|13535|13578|13568|13536|13526|5492
1733814600000|2024-12-10 07:10:00|13549|13539|13587|13577|13587|13577|13548|13538|2391
1733814900000|2024-12-10 07:15:00|13588|13578|13592|13582|13604|13594|13585|13575|2618
1733815200000|2024-12-10 07:20:00|13591|13581|13600|13590|13602|13592|13590|13580|717
1733815500000|2024-12-10 07:25:00|13599|13589|13600|13590|13606|13596|13597|13587|973
1733815800000|2024-12-10 07:30:00|13599|13589|13577|13567|13599|13589|13576|13566|1159
1733816100000|2024-12-10 07:35:00|13576|13566|13584|13574|13585|13575|13576|13566|733
1733816400000|2024-12-10 07:40:00|13583|13573|13586|13576|13592|13582|13578|13568|1045
1733816700000|2024-12-10 07:45:00|13585|13575|13573|13563|13585|13575|13561|13551|1688
1733817000000|2024-12-10 07:50:00|13572|13562|13567|13557|13575|13565|13562|13552|890
1733817300000|2024-12-10 07:55:00|13568|13558|13566|13556|13569|13559|13555|13545|2162
1733817600000|2024-12-10 08:00:00|13563.3|13552.3|13559.3|13548.3|13573.3|13561.3|13551.3|13540.3|1994
1733817900000|2024-12-10 08:05:00|13558.3|13546.3|13547.3|13536.3|13562.3|13551.3|13538.3|13526.3|2621
1733818200000|2024-12-10 08:10:00|13545.3|13534.3|13541.3|13530.3|13549.3|13538.3|13536.3|13525.3|1585
1733818500000|2024-12-10 08:15:00|13540.3|13529.3|13568.3|13556.3|13570.3|13559.3|13539.3|13528.3|1754
1733818800000|2024-12-10 08:20:00|13567.3|13555.3|13565.3|13554.3|13572.3|13560.3|13564.3|13552.3|2049
1733819100000|2024-12-10 08:25:00|13564.3|13553.3|13582.3|13569.3|13590.3|13579.3|13564.3|13553.3|2835
1733819400000|2024-12-10 08:30:00|13586.6|13562.6|13589.1|13565.1|13589.1|13565.1|13585|13561|4
1733819700000|2024-12-10 08:35:00|13589.3|13565.3|13591.4|13567.4|13592.1|13568.1|13588.5|13564.5|733
1733820000000|2024-12-10 08:40:00|13591.6|13567.6|13588.5|13564.5|13592.5|13568.5|13586.3|13562.3|0
1733820300000|2024-12-10 08:45:00|13588.1|13564.1|13586.8|13562.8|13588.3|13564.3|13586.7|13562.7|0
1733820600000|2024-12-10 08:50:00|13586.6|13562.6|13587.3|13563.3|13587.9|13563.9|13585.9|13561.9|0
1733820900000|2024-12-10 08:55:00|13587.1|13563.1|13586.8|13562.8|13588.8|13564.8|13586.8|13562.8|0
1733821200000|2024-12-10 09:00:00|13591.3|13578.3|13588.3|13576.3|13597.3|13585.3|13581.3|13568.3|555
1733821500000|2024-12-10 09:05:00|13589.3|13577.3|13596.3|13584.3|13596.3|13584.3|13587.3|13576.3|196
1733821800000|2024-12-10 09:10:00|13597.3|13586.3|13596.3|13585.3|13599.3|13588.3|13592.3|13581.3|405
1733822100000|2024-12-10 09:15:00|13594.3|13584.3|13580.3|13569.3|13594.3|13585.3|13577.3|13565.3|864
1733822400000|2024-12-10 09:20:00|13577.3|13566.3|13585.3|13573.3|13585.3|13574.3|13570.3|13559.3|305
1733822700000|2024-12-10 09:25:00|13584.3|13571.3|13579.3|13567.3|13590.3|13579.3|13577.3|13564.3|375
1733823000000|2024-12-10 09:30:00|13578.3|13566.3|13570.3|13559.3|13583.3|13572.3|13569.3|13558.3|485
1733823300000|2024-12-10 09:35:00|13571.3|13558.3|13523.3|13512.3|13571.3|13558.3|13520.3|13509.3|2309
1733823600000|2024-12-10 09:40:00|13524.3|13513.3|13508.3|13495.3|13526.3|13514.3|13500.3|13489.3|1765
1733823900000|2024-12-10 09:45:00|13507.3|13497.3|13534.3|13521.3|13541.3|13529.3|13503.3|13491.3|1196
1733824200000|2024-12-10 09:50:00|13536.3|13522.3|13537.3|13525.3|13546.3|13535.3|13530.3|13517.3|756
1733824500000|2024-12-10 09:55:00|13536.3|13524.3|13556.3|13544.3|13559.3|13547.3|13535.3|13524.3|966
1733824800000|2024-12-10 10:00:00|13555.3|13543.3|13557.3|13546.3|13559.3|13548.3|13548.3|13537.3|526
1733825100000|2024-12-10 10:05:00|13555.3|13545.3|13553.3|13540.3|13565.3|13554.3|13548.3|13537.3|404
1733825400000|2024-12-10 10:10:00|13551.3|13539.3|13549.3|13537.3|13557.3|13546.3|13548.3|13536.3|265
1733825700000|2024-12-10 10:15:00|13548.3|13536.3|13555.3|13543.3|13562.3|13551.3|13548.3|13536.3|503
1733826000000|2024-12-10 10:20:00|13554.3|13542.3|13560.3|13548.3|13561.3|13549.3|13550.3|13538.3|530
1733826300000|2024-12-10 10:25:00|13561.3|13549.3|13567.3|13556.3|13569.3|13557.3|13560.3|13549.3|330
1733826600000|2024-12-10 10:30:00|13568.3|13555.3|13568.3|13556.3|13578.3|13567.3|13563.3|13552.3|738
1733826900000|2024-12-10 10:35:00|13567.3|13555.3|13563.3|13551.3|13570.3|13558.3|13558.3|13547.3|235
1733827200000|2024-12-10 10:40:00|13564.3|13552.3|13564.3|13553.3|13567.3|13556.3|13558.3|13547.3|223
1733827500000|2024-12-10 10:45:00|13563.3|13552.3|13559.3|13548.3|13569.3|13558.3|13556.3|13545.3|439
1733827800000|2024-12-10 10:50:00|13558.3|13547.3|13561.3|13549.3|13563.3|13552.3|13555.3|13543.3|265
1733828100000|2024-12-10 10:55:00|13560.3|13548.3|13558.3|13546.3|13563.3|13552.3|13557.3|13546.3|155
1733828400000|2024-12-10 11:00:00|13557.3|13547.3|13562.3|13550.3|13562.3|13551.3|13555.3|13544.3|126
1733828700000|2024-12-10 11:05:00|13561.3|13551.3|13562.3|13551.3|13564.3|13552.3|13556.3|13545.3|135
1733829000000|2024-12-10 11:10:00|13563.3|13550.3|13576.3|13564.3|13576.3|13565.3|13562.3|13550.3|334
1733829300000|2024-12-10 11:15:00|13575.3|13565.3|13584.3|13573.3|13589.3|13577.3|13575.3|13564.3|610
1733829600000|2024-12-10 11:20:00|13585.3|13574.3|13587.3|13575.3|13587.3|13576.3|13584.3|13572.3|212
1733829900000|2024-12-10 11:25:00|13586.3|13574.3|13602.3|13591.3|13607.3|13596.3|13586.3|13574.3|1004
1733830200000|2024-12-10 11:30:00|13603.3|13592.3|13598.3|13587.3|13608.3|13597.3|13595.3|13584.3|387
1733830500000|2024-12-10 11:35:00|13597.3|13586.3|13613.3|13602.3|13615.3|13603.3|13596.3|13585.3|594
1733830800000|2024-12-10 11:40:00|13612.3|13601.3|13612.3|13601.3|13614.3|13603.3|13608.3|13597.3|462
1733831100000|2024-12-10 11:45:00|13613.3|13602.3|13619.3|13608.3|13623.3|13612.3|13610.3|13599.3|1025
1733831400000|2024-12-10 11:50:00|13620.3|13607.3|13615.3|13604.3|13621.3|13609.3|13609.3|13598.3|456
1733831700000|2024-12-10 11:55:00|13616.3|13605.3|13630.3|13619.3|13633.3|13622.3|13614.3|13603.3|407
1733832000000|2024-12-10 12:00:00|13631.3|13620.3|13654.3|13643.3|13654.3|13643.3|13628.3|13617.3|1527
1733832300000|2024-12-10 12:05:00|13653.3|13642.3|13644.3|13633.3|13656.3|13645.3|13635.3|13624.3|970
1733832600000|2024-12-10 12:10:00|13643.3|13632.3|13637.3|13626.3|13647.3|13636.3|13632.3|13621.3|1178
1733832900000|2024-12-10 12:15:00|13638.3|13627.3|13637.3|13626.3|13642.3|13630.3|13630.3|13619.3|536
1733833200000|2024-12-10 12:20:00|13638.3|13627.3|13637.3|13626.3|13644.3|13633.3|13636.3|13625.3|418
1733833500000|2024-12-10 12:25:00|13638.3|13627.3|13638.3|13627.3|13645.3|13634.3|13634.3|13623.3|320
1733833800000|2024-12-10 12:30:00|13637.3|13626.3|13633.3|13622.3|13638.3|13627.3|13630.3|13619.3|595
1733834100000|2024-12-10 12:35:00|13634.3|13621.3|13645.3|13633.3|13645.3|13634.3|13632.3|13621.3|779
1733834400000|2024-12-10 12:40:00|13646.3|13634.3|13640.3|13629.3|13646.3|13635.3|13637.3|13626.3|498
1733834700000|2024-12-10 12:45:00|13639.3|13628.3|13659.3|13648.3|13660.3|13649.3|13639.3|13628.3|957
1733835000000|2024-12-10 12:50:00|13658.3|13647.3|13658.3|13647.3|13661.3|13649.3|13653.3|13642.3|557
1733835300000|2024-12-10 12:55:00|13659.3|13648.3|13657.3|13646.3|13659.3|13648.3|13654.3|13643.3|410
1733835600000|2024-12-10 13:00:00|13658.3|13647.3|13654.3|13643.3|13660.3|13648.3|13652.3|13641.3|411
1733835900000|2024-12-10 13:05:00|13653.3|13642.3|13654.3|13643.3|13657.3|13646.3|13651.3|13640.3|249
1733836200000|2024-12-10 13:10:00|13655.3|13644.3|13646.3|13634.3|13655.3|13644.3|13644.3|13633.3|181
1733836500000|2024-12-10 13:15:00|13645.3|13633.3|13636.3|13625.3|13647.3|13636.3|13631.3|13619.3|308
1733836800000|2024-12-10 13:20:00|13637.3|13626.3|13637.3|13626.3|13641.3|13630.3|13631.3|13619.3|274
1733837100000|2024-12-10 13:25:00|13636.3|13625.3|13636.3|13624.3|13639.3|13628.3|13632.3|13621.3|196
1733837400000|2024-12-10 13:30:00|13635.3|13623.3|13633.3|13622.3|13640.3|13629.3|13632.3|13621.3|260
1733837700000|2024-12-10 13:35:00|13634.3|13624.3|13636.3|13625.3|13643.3|13632.3|13634.3|13624.3|336
1733838000000|2024-12-10 13:40:00|13635.3|13624.3|13607.3|13596.3|13638.3|13626.3|13605.3|13594.3|889
1733838300000|2024-12-10 13:45:00|13606.3|13595.3|13614.3|13603.3|13622.3|13611.3|13605.3|13594.3|446
1733838600000|2024-12-10 13:50:00|13615.3|13604.3|13614.3|13603.3|13618.3|13607.3|13611.3|13600.3|365
1733838900000|2024-12-10 13:55:00|13615.3|13604.3|13605.3|13594.3|13616.3|13605.3|13602.3|13591.3|537
1733839200000|2024-12-10 14:00:00|13606.3|13597.3|13619.3|13608.3|13619.3|13608.3|13602.3|13591.3|424
1733839500000|2024-12-10 14:05:00|13620.3|13609.3|13630.3|13618.3|13632.3|13621.3|13620.3|13609.3|322
1733839800000|2024-12-10 14:10:00|13629.3|13617.3|13621.3|13610.3|13630.3|13618.3|13620.3|13608.3|280
1733840100000|2024-12-10 14:15:00|13620.3|13609.3|13617.3|13605.3|13623.3|13612.3|13612.3|13601.3|337
1733840400000|2024-12-10 14:20:00|13616.3|13604.3|13609.3|13598.3|13616.3|13605.3|13604.3|13593.3|560
1733840700000|2024-12-10 14:25:00|13608.3|13597.3|13602.3|13590.3|13610.3|13599.3|13600.3|13588.3|449
1733841000000|2024-12-10 14:30:00|13604.3|13592.3|13633.3|13621.3|13633.3|13622.3|13594.3|13583.3|2862
1733841300000|2024-12-10 14:35:00|13634.3|13622.3|13602.3|13591.3|13636.3|13624.3|13597.3|13585.3|1454
1733841600000|2024-12-10 14:40:00|13603.3|13592.3|13601.3|13590.3|13603.3|13592.3|13585.3|13573.3|1365
1733841900000|2024-12-10 14:45:00|13600.3|13589.3|13584.3|13573.3|13601.3|13590.3|13582.3|13571.3|1103
1733842200000|2024-12-10 14:50:00|13585.3|13572.3|13577.3|13566.3|13587.3|13575.3|13572.3|13561.3|1659
1733842500000|2024-12-10 14:55:00|13578.3|13565.3|13579.3|13568.3|13587.3|13576.3|13572.3|13560.3|1229
1733842800000|2024-12-10 15:00:00|13580.3|13569.3|13580.3|13569.3|13587.3|13576.3|13575.3|13564.3|1584
1733843100000|2024-12-10 15:05:00|13581.3|13568.3|13589.3|13578.3|13597.3|13585.3|13579.3|13568.3|1047
1733843400000|2024-12-10 15:10:00|13588.3|13577.3|13588.3|13577.3|13590.3|13579.3|13584.3|13573.3|598
1733843700000|2024-12-10 15:15:00|13587.3|13576.3|13587.3|13576.3|13592.3|13581.3|13582.3|13570.3|1000
1733844000000|2024-12-10 15:20:00|13586.3|13575.3|13583.3|13572.3|13591.3|13580.3|13583.3|13572.3|715
1733844300000|2024-12-10 15:25:00|13582.3|13571.3|13575.3|13564.3|13582.3|13571.3|13570.3|13559.3|759
1733844600000|2024-12-10 15:30:00|13574.3|13563.3|13576.3|13565.3|13579.3|13567.3|13572.3|13561.3|634
1733844900000|2024-12-10 15:35:00|13575.3|13564.3|13566.3|13554.3|13575.3|13564.3|13563.3|13552.3|1275
1733845200000|2024-12-10 15:40:00|13565.3|13555.3|13582.3|13570.3|13584.3|13572.3|13565.3|13554.3|1319
1733845500000|2024-12-10 15:45:00|13581.3|13571.3|13596.3|13585.3|13606.3|13595.3|13580.3|13569.3|823
1733845800000|2024-12-10 15:50:00|13597.3|13586.3|13587.3|13575.3|13597.3|13586.3|13580.3|13569.3|737
1733846100000|2024-12-10 15:55:00|13588.3|13576.3|13580.3|13569.3|13590.3|13579.3|13578.3|13567.3|850
1733846400000|2024-12-10 16:00:00|13579.3|13568.3|13577.3|13566.3|13582.3|13571.3|13574.3|13563.3|606
1733846700000|2024-12-10 16:05:00|13576.3|13565.3|13567.3|13556.3|13579.3|13568.3|13560.3|13549.3|966
1733847000000|2024-12-10 16:10:00|13566.3|13554.3|13571.3|13560.3|13574.3|13562.3|13563.3|13552.3|480
1733847300000|2024-12-10 16:15:00|13570.3|13559.3|13567.3|13556.3|13571.3|13560.3|13564.3|13552.3|496
1733847600000|2024-12-10 16:20:00|13568.3|13557.3|13569.3|13558.3|13573.3|13562.3|13564.3|13552.3|378
1733847900000|2024-12-10 16:25:00|13570.3|13557.3|13572.3|13561.3|13584.3|13573.3|13568.3|13557.3|475
1733848200000|2024-12-10 16:30:00|13573.3|13562.3|13583.3|13572.3|13585.3|13574.3|13572.3|13561.3|325
1733848500000|2024-12-10 16:35:00|13582.3|13571.3|13589.3|13577.3|13591.3|13580.3|13580.3|13568.3|171
1733848800000|2024-12-10 16:40:00|13588.3|13576.3|13588.3|13577.3|13590.3|13578.3|13584.3|13572.3|99
1733849100000|2024-12-10 16:45:00|13587.3|13576.3|13586.3|13575.3|13590.3|13579.3|13586.3|13574.3|108
1733849400000|2024-12-10 16:50:00|13587.3|13576.3|13581.3|13569.3|13587.3|13576.3|13576.3|13565.3|442
1733849700000|2024-12-10 16:55:00|13579.3|13570.3|13588.3|13577.3|13588.3|13577.3|13575.3|13564.3|179
1733850000000|2024-12-10 17:00:00|13587.3|13576.3|13584.3|13573.3|13590.3|13579.3|13578.3|13567.3|178
1733850300000|2024-12-10 17:05:00|13585.3|13574.3|13578.3|13567.3|13586.3|13575.3|13577.3|13566.3|141
1733850600000|2024-12-10 17:10:00|13579.3|13568.3|13576.3|13565.3|13581.3|13570.3|13576.3|13564.3|344
1733850900000|2024-12-10 17:15:00|13575.3|13564.3|13578.3|13567.3|13581.3|13569.3|13574.3|13562.3|198
1733851200000|2024-12-10 17:20:00|13577.3|13566.3|13580.3|13569.3|13582.3|13571.3|13575.3|13564.3|168
1733851500000|2024-12-10 17:25:00|13579.3|13568.3|13578.3|13567.3|13579.3|13568.3|13575.3|13564.3|250
1733851800000|2024-12-10 17:30:00|13577.3|13566.3|13576.3|13565.3|13578.3|13567.3|13573.3|13562.3|181
1733852100000|2024-12-10 17:35:00|13575.3|13564.3|13577.3|13566.3|13577.3|13566.3|13574.3|13563.3|171
1733852400000|2024-12-10 17:40:00|13578.3|13567.3|13576.3|13564.3|13580.3|13568.3|13575.3|13563.3|191
1733852700000|2024-12-10 17:45:00|13575.3|13563.3|13577.3|13566.3|13579.3|13568.3|13574.3|13563.3|138
1733853000000|2024-12-10 17:50:00|13579.3|13567.3|13571.3|13560.3|13580.3|13568.3|13571.3|13560.3|195
1733853300000|2024-12-10 17:55:00|13572.3|13561.3|13572.3|13561.3|13575.3|13564.3|13571.3|13560.3|196
1733853600000|2024-12-10 18:00:00|13573.3|13562.3|13579.3|13568.3|13580.3|13569.3|13573.3|13562.3|311
1733853900000|2024-12-10 18:05:00|13578.3|13567.3|13577.3|13566.3|13581.3|13569.3|13575.3|13564.3|342
1733854200000|2024-12-10 18:10:00|13576.3|13565.3|13580.3|13569.3|13582.3|13571.3|13576.3|13565.3|248
1733854500000|2024-12-10 18:15:00|13581.3|13568.3|13586.3|13575.3|13589.3|13578.3|13579.3|13568.3|227
1733854800000|2024-12-10 18:20:00|13587.3|13576.3|13599.3|13588.3|13600.3|13589.3|13587.3|13576.3|456
1733855100000|2024-12-10 18:25:00|13600.3|13589.3|13599.3|13588.3|13608.3|13597.3|13599.3|13588.3|465
1733855400000|2024-12-10 18:30:00|13598.3|13587.3|13595.3|13584.3|13600.3|13589.3|13594.3|13583.3|224
1733855700000|2024-12-10 18:35:00|13596.3|13585.3|13600.3|13589.3|13603.3|13592.3|13594.3|13583.3|161
1733856000000|2024-12-10 18:40:00|13599.3|13588.3|13597.3|13586.3|13600.3|13589.3|13596.3|13585.3|139
1733856300000|2024-12-10 18:45:00|13596.3|13585.3|13596.3|13585.3|13598.3|13587.3|13590.3|13578.3|270
1733856600000|2024-12-10 18:50:00|13595.3|13584.3|13596.3|13585.3|13599.3|13587.3|13593.3|13581.3|167
1733856900000|2024-12-10 18:55:00|13597.3|13584.3|13587.3|13575.3|13597.3|13586.3|13586.3|13575.3|167
1733857200000|2024-12-10 19:00:00|13586.3|13574.3|13584.3|13573.3|13587.3|13575.3|13582.3|13571.3|138
1733857500000|2024-12-10 19:05:00|13583.3|13572.3|13585.3|13574.3|13585.3|13574.3|13580.3|13569.3|151
1733857800000|2024-12-10 19:10:00|13584.3|13573.3|13583.3|13572.3|13584.3|13573.3|13581.3|13570.3|77
1733858100000|2024-12-10 19:15:00|13584.3|13573.3|13591.3|13580.3|13592.3|13580.3|13584.3|13573.3|136
1733858400000|2024-12-10 19:20:00|13592.3|13579.3|13586.3|13575.3|13592.3|13581.3|13585.3|13574.3|96
1733858700000|2024-12-10 19:25:00|13585.3|13574.3|13581.3|13569.3|13585.3|13574.3|13580.3|13569.3|83
1733859000000|2024-12-10 19:30:00|13580.3|13568.3|13574.3|13563.3|13580.3|13569.3|13574.3|13562.3|98
1733859300000|2024-12-10 19:35:00|13573.3|13562.3|13573.3|13562.3|13575.3|13564.3|13572.3|13561.3|61
1733859600000|2024-12-10 19:40:00|13574.3|13563.3|13576.3|13566.3|13580.3|13568.3|13573.3|13562.3|166
1733859900000|2024-12-10 19:45:00|13576.8|13566.8|13574.8|13564.8|13577.3|13567.3|13574.3|13564.3|76
1733860200000|2024-12-10 19:50:00|13574.3|13564.3|13572.8|13562.8|13574.3|13564.3|13571.8|13561.8|77
1733860500000|2024-12-10 19:55:00|13574.3|13564.3|13579.3|13569.3|13580.8|13570.8|13573.3|13563.3|330
1733860800000|2024-12-10 20:00:00|13578.8|13568.8|13582.8|13572.8|13586.8|13576.8|13577.8|13567.8|119
1733861100000|2024-12-10 20:05:00|13583.3|13573.3|13586.8|13576.8|13586.8|13576.8|13581.3|13571.3|173
1733861400000|2024-12-10 20:10:00|13587.8|13577.8|13587.8|13577.8|13588.8|13578.8|13584.8|13574.8|140
1733861700000|2024-12-10 20:15:00|13589.3|13579.3|13585.8|13575.8|13590.8|13580.8|13584.8|13574.8|97
1733862000000|2024-12-10 20:20:00|13584.8|13574.8|13587.8|13577.8|13588.8|13578.8|13583.3|13573.3|248
1733862300000|2024-12-10 20:25:00|13587.3|13577.3|13582.8|13572.8|13587.8|13577.8|13582.8|13572.8|51
1733862600000|2024-12-10 20:30:00|13583.3|13573.3|13578.8|13568.8|13583.8|13573.8|13574.8|13564.8|156
1733862900000|2024-12-10 20:35:00|13579.3|13569.3|13578.3|13568.3|13580.8|13570.8|13573.8|13563.8|75
1733863200000|2024-12-10 20:40:00|13577.8|13567.8|13582.3|13572.3|13582.8|13572.8|13573.8|13563.8|154
1733863500000|2024-12-10 20:45:00|13582.8|13572.8|13580.8|13570.8|13582.8|13572.8|13576.3|13566.3|111
1733863800000|2024-12-10 20:50:00|13581.3|13571.3|13585.8|13575.8|13589.8|13579.8|13579.8|13569.8|180
1733864100000|2024-12-10 20:55:00|13586.3|13576.3|13574.8|13564.8|13588.8|13578.8|13568.8|13558.8|448
1733864400000|2024-12-10 21:00:00|13574.3|13564.3|13580.8|13570.8|13582.8|13572.8|13570.8|13560.8|153
1733864700000|2024-12-10 21:05:00|13580.3|13570.3|13586.8|13576.8|13587.8|13577.8|13579.3|13569.3|57
1733865000000|2024-12-10 21:10:00|13583.8|13573.8|13584.3|13574.3|13588.8|13578.8|13582.8|13572.8|42
1733865300000|2024-12-10 21:15:00|13592.1|13568.1|13590.5|13566.5|13592.9|13568.9|13590.5|13566.5|0
1733865600000|2024-12-10 21:20:00|13590.9|13566.9|13592.1|13568.1|13592.5|13568.5|13590.9|13566.9|0
1733865900000|2024-12-10 21:25:00|13591.9|13567.9|13592.5|13568.5|13592.5|13568.5|13591.3|13567.3|0
1733866200000|2024-12-10 21:30:00|13592.3|13568.3|13592.9|13568.9|13593.7|13569.7|13592.3|13568.3|0
1733866500000|2024-12-10 21:35:00|13593.1|13569.1|13593.3|13569.3|13593.7|13569.7|13592.5|13568.5|0
1733866800000|2024-12-10 21:40:00|13592.9|13568.9|13593.3|13569.3|13593.5|13569.5|13592.9|13568.9|0
1733867100000|2024-12-10 21:45:00|13593.5|13569.5|13593.3|13569.3|13593.7|13569.7|13593.3|13569.3|0
1733867400000|2024-12-10 21:50:00|13593.2|13569.2|13593.4|13569.4|13593.8|13569.8|13593.2|13569.2|0
1733867700000|2024-12-10 21:55:00|13593.1|13569.1|13593.5|13569.5|13593.6|13569.6|13592.6|13568.6|0
1733868000000|2024-12-10 22:00:00|13593.3|13569.3|13593|13569|13593.3|13569.3|13592.7|13568.7|0
1733868300000|2024-12-10 22:05:00|13592.9|13568.9|13592.8|13568.8|13593|13569|13592.4|13568.4|0
1733868600000|2024-12-10 22:10:00|13593|13569|13592.6|13568.6|13593.1|13569.1|13592.6|13568.6|0
1733868900000|2024-12-10 22:15:00|13592.5|13568.5|13592.6|13568.6|13592.6|13568.6|13592.5|13568.5|0
1733869200000|2024-12-10 22:20:00|13592.8|13568.8|13592.7|13568.7|13593.1|13569.1|13592.6|13568.6|0
1733869800000|2024-12-10 22:30:00|13593.8|13569.8|13594.3|13570.3|13594.7|13570.7|13593.8|13569.8|0
1733870100000|2024-12-10 22:35:00|13594.1|13570.1|13595.7|13571.7|13595.7|13571.7|13594|13570|0
1733870400000|2024-12-10 22:40:00|13595.6|13571.6|13595.7|13571.7|13595.7|13571.7|13595.4|13571.4|0
1733870700000|2024-12-10 22:45:00|13595.8|13571.8|13595.5|13571.5|13595.9|13571.9|13595.5|13571.5|0
1733871300000|2024-12-10 22:55:00|13595.6|13571.6|13595.4|13571.4|13595.6|13571.6|13595.3|13571.3|0
1733871600000|2024-12-10 23:00:00|13596.1|13572.1|13594.6|13570.6|13598.2|13574.2|13594.3|13570.3|0
1733871900000|2024-12-10 23:05:00|13594.3|13570.3|13593.4|13569.4|13594.6|13570.6|13593|13569|0
1733872200000|2024-12-10 23:10:00|13593.6|13569.6|13593|13569|13593.8|13569.8|13592.6|13568.6|0
1733872500000|2024-12-10 23:15:00|13592.9|13568.9|13596.5|13572.5|13598.4|13574.4|13592.6|13568.6|0
1733872800000|2024-12-10 23:20:00|13596.2|13572.2|13595.8|13571.8|13597|13573|13595.8|13571.8|0
1733873100000|2024-12-10 23:25:00|13595.6|13571.6|13595.4|13571.4|13596.2|13572.2|13595.4|13571.4|0
1733873400000|2024-12-10 23:30:00|13595.8|13571.8|13598.2|13574.2|13598.4|13574.4|13595.8|13571.8|0
1733873700000|2024-12-10 23:35:00|13598|13574|13597.8|13573.8|13598.6|13574.6|13597.8|13573.8|0
1733874000000|2024-12-10 23:40:00|13597.6|13573.6|13596.6|13572.6|13597.8|13573.8|13596.2|13572.2|0
1733874300000|2024-12-10 23:45:00|13597|13573|13598.7|13574.7|13598.9|13574.9|13597|13573|0
1733874600000|2024-12-10 23:50:00|13598.5|13574.5|13598.5|13574.5|13598.5|13574.5|13598.1|13574.1|0
1733874900000|2024-12-10 23:55:00|13598.3|13574.3|13598.5|13574.5|13598.5|13574.5|13597.7|13573.7|0
1733875200000|2024-12-11 00:00:00|13598.3|13574.3|13595|13571|13598.5|13574.5|13595|13571|0
1733875500000|2024-12-11 00:05:00|13595.3|13571.3|13595.8|13571.8|13596.1|13572.1|13595|13571|0
1733875800000|2024-12-11 00:10:00|13596.1|13572.1|13594.8|13570.8|13596.1|13572.1|13594.2|13570.2|0
1733876100000|2024-12-11 00:15:00|13594.5|13570.5|13594|13570|13594.8|13570.8|13593.3|13569.3|0
1733876400000|2024-12-11 00:20:00|13593.8|13569.8|13593.9|13569.9|13594.5|13570.5|13592.9|13568.9|0
1733876700000|2024-12-11 00:25:00|13593.7|13569.7|13593.8|13569.8|13594.1|13570.1|13593.3|13569.3|0
1733877000000|2024-12-11 00:30:00|13593.9|13569.9|13592.3|13568.3|13594.3|13570.3|13592|13568|0
1733877300000|2024-12-11 00:35:00|13592.5|13568.5|13595.4|13571.4|13595.4|13571.4|13592.4|13568.4|0
1733877600000|2024-12-11 00:40:00|13595.6|13571.6|13595.3|13571.3|13596.2|13572.2|13594.9|13570.9|0
1733877900000|2024-12-11 00:45:00|13595.4|13571.4|13597.2|13573.2|13597.6|13573.6|13595.3|13571.3|0
1733878200000|2024-12-11 00:50:00|13597.3|13573.3|13597.8|13573.8|13598.2|13574.2|13596.4|13572.4|0
1733878500000|2024-12-11 00:55:00|13598|13574|13595.6|13571.6|13598.2|13574.2|13590.5|13566.5|0
1733878800000|2024-12-11 01:00:00|13595|13585|13592|13582|13628|13618|13581.5|13571.5|2337
1733879100000|2024-12-11 01:05:00|13592.5|13582.5|13596|13586|13604|13594|13588|13578|1270
1733879400000|2024-12-11 01:10:00|13596.5|13586.5|13591.5|13581.5|13600.5|13590.5|13587.5|13577.5|1043
1733879700000|2024-12-11 01:15:00|13590.5|13580.5|13597|13587|13623.5|13613.5|13590|13580|2875
1733880000000|2024-12-11 01:20:00|13597.5|13587.5|13608|13598|13612|13602|13589.5|13579.5|4122
1733880300000|2024-12-11 01:25:00|13607.5|13597.5|13617.5|13607.5|13624|13614|13594|13584|2928
1733880600000|2024-12-11 01:30:00|13618|13608|13621|13611|13635.5|13625.5|13605.5|13595.5|13342
1733880900000|2024-12-11 01:35:00|13621.5|13611.5|13597.5|13587.5|13632|13622|13596.5|13586.5|4980
1733881200000|2024-12-11 01:40:00|13597|13587|13583.5|13573.5|13603.5|13593.5|13576.5|13566.5|4062
1733881500000|2024-12-11 01:45:00|13585|13575|13631|13621|13631|13621|13579|13569|5083
1733881800000|2024-12-11 01:50:00|13632|13622|13619|13609|13635|13625|13599|13589|4645
1733882100000|2024-12-11 01:55:00|13618|13608|13585|13575|13619|13609|13585|13575|3875
1733882400000|2024-12-11 02:00:00|13586|13576|13573|13563|13604|13594|13556|13546|6572
1733882700000|2024-12-11 02:05:00|13574|13564|13585|13575|13592|13582|13572|13562|2486
1733883000000|2024-12-11 02:10:00|13586|13576|13592|13582|13597|13587|13578|13568|1933
1733883300000|2024-12-11 02:15:00|13593|13583|13596|13586|13598|13588|13580|13570|2892
1733883600000|2024-12-11 02:20:00|13595|13585|13592|13582|13598|13588|13573|13563|2461
1733883900000|2024-12-11 02:25:00|13593|13583|13588|13578|13600|13590|13588|13578|1774
1733884200000|2024-12-11 02:30:00|13587|13577|13586|13576|13595|13585|13565|13555|2210
1733884500000|2024-12-11 02:35:00|13585|13575|13570|13560|13588|13578|13565|13555|2178
1733884800000|2024-12-11 02:40:00|13569|13559|13568|13558|13579|13569|13563|13553|1694
1733885100000|2024-12-11 02:45:00|13569|13559|13573|13563|13577|13567|13563|13553|1778
1733885400000|2024-12-11 02:50:00|13572|13562|13568|13558|13578|13568|13560|13550|2111
1733885700000|2024-12-11 02:55:00|13567|13557|13564|13554|13580|13570|13561|13551|2306
1733886000000|2024-12-11 03:00:00|13565|13555|13564|13554|13573|13563|13560|13550|2315
1733886300000|2024-12-11 03:05:00|13562|13552|13528|13518|13564|13554|13528|13518|4558
1733886600000|2024-12-11 03:10:00|13529|13519|13554|13544|13561|13551|13519|13509|5186
1733886900000|2024-12-11 03:15:00|13556|13546|13568|13558|13576|13566|13556|13546|3179
1733887200000|2024-12-11 03:20:00|13567|13557|13532|13522|13568|13558|13531|13521|2939
1733887500000|2024-12-11 03:25:00|13531|13521|13536|13526|13544|13534|13526|13516|2214
1733887800000|2024-12-11 03:30:00|13535|13525|13528|13518|13540|13530|13528|13518|930
1733888100000|2024-12-11 03:35:00|13529|13519|13521|13511|13530|13520|13521|13511|856
1733888400000|2024-12-11 03:40:00|13520|13510|13522|13512|13525|13515|13520|13510|790
1733888700000|2024-12-11 03:45:00|13521|13511|13530|13520|13530|13520|13520|13510|456
1733889000000|2024-12-11 03:50:00|13529|13519|13530|13520|13531|13521|13525|13515|624
1733889300000|2024-12-11 03:55:00|13529|13519|13529|13519|13532|13522|13527|13517|470
1733889600000|2024-12-11 04:00:00|13530|13520|13526|13516|13530|13520|13526|13516|418
1733889900000|2024-12-11 04:05:00|13527|13517|13527|13517|13529|13519|13525|13515|369
1733890200000|2024-12-11 04:10:00|13526|13516|13527|13517|13528|13518|13525|13515|279
1733890500000|2024-12-11 04:15:00|13526|13516|13522|13512|13527|13517|13522|13512|233
1733890800000|2024-12-11 04:20:00|13523|13513|13526|13516|13528|13518|13522|13512|490
1733891100000|2024-12-11 04:25:00|13525|13515|13525|13515|13527|13517|13523|13513|307
1733891400000|2024-12-11 04:30:00|13526|13516|13525|13515|13526|13516|13523|13513|504
1733891700000|2024-12-11 04:35:00|13524|13514|13522|13512|13525|13515|13519|13509|517
1733892000000|2024-12-11 04:40:00|13521|13511|13521|13511|13522|13512|13519|13509|372
1733892300000|2024-12-11 04:45:00|13522|13512|13521|13511|13522|13512|13519|13509|366
1733892600000|2024-12-11 04:50:00|13522|13512|13523|13513|13525|13515|13520|13510|507
1733892900000|2024-12-11 04:55:00|13524|13514|13526|13516|13526|13516|13522|13512|615
1733893200000|2024-12-11 05:00:00|13527|13517|13516|13506|13534|13524|13512|13502|4776
1733893500000|2024-12-11 05:05:00|13515|13505|13509|13499|13522|13512|13507|13497|2866
1733893800000|2024-12-11 05:10:00|13508|13498|13507|13497|13517|13507|13503|13493|2644
1733894100000|2024-12-11 05:15:00|13508|13498|13507|13497|13514|13504|13500|13490|2217
1733894400000|2024-12-11 05:20:00|13508|13498|13507|13497|13513|13503|13507|13497|2120
1733894700000|2024-12-11 05:25:00|13508|13498|13512|13502|13519|13509|13505|13495|2015
1733895000000|2024-12-11 05:30:00|13513|13503|13497|13487|13513|13503|13495|13485|2600
1733895300000|2024-12-11 05:35:00|13498|13488|13492|13482|13499|13489|13485|13475|3408
1733895600000|2024-12-11 05:40:00|13493|13483|13500|13490|13507|13497|13492|13482|1633
1733895900000|2024-12-11 05:45:00|13501|13491|13511|13501|13511|13501|13498|13488|1658
1733896200000|2024-12-11 05:50:00|13512|13502|13517|13507|13517|13507|13498|13488|2286
1733896500000|2024-12-11 05:55:00|13516|13506|13513|13503|13520|13510|13511|13501|1818
1733896800000|2024-12-11 06:00:00|13512|13502|13503|13493|13513|13503|13498|13488|2531
1733897100000|2024-12-11 06:05:00|13504|13494|13512|13502|13516|13506|13504|13494|2197
1733897400000|2024-12-11 06:10:00|13511|13501|13512|13502|13515|13505|13503|13493|1897
1733897700000|2024-12-11 06:15:00|13513|13503|13522|13512|13525|13515|13504|13494|1805
1733898000000|2024-12-11 06:20:00|13524|13514|13523|13513|13526|13516|13509|13499|2265
1733898300000|2024-12-11 06:25:00|13524|13514|13527|13517|13535|13525|13521|13511|2234
1733898600000|2024-12-11 06:30:00|13528|13518|13514|13504|13528|13518|13514|13504|2489
1733898900000|2024-12-11 06:35:00|13515|13505|13509|13499|13516|13506|13503|13493|3159
1733899200000|2024-12-11 06:40:00|13508|13498|13506|13496|13509|13499|13504|13494|2418
1733899500000|2024-12-11 06:45:00|13507|13497|13505|13495|13510|13500|13500|13490|3650
1733899800000|2024-12-11 06:50:00|13506|13496|13513|13503|13513|13503|13504|13494|3424
1733900100000|2024-12-11 06:55:00|13514|13504|13515|13505|13520|13510|13508|13498|5018
1733900400000|2024-12-11 07:00:00|13518|13508|13518|13508|13526|13516|13517|13507|1829
1733900700000|2024-12-11 07:05:00|13517|13507|13486|13476|13520|13510|13484|13474|2380
1733901000000|2024-12-11 07:10:00|13487|13477|13492|13482|13506|13496|13473|13463|3035
1733901300000|2024-12-11 07:15:00|13494|13484|13502|13492|13504|13494|13493|13483|1100
1733901600000|2024-12-11 07:20:00|13501|13491|13488|13478|13504|13494|13487|13477|639
1733901900000|2024-12-11 07:25:00|13487|13477|13478|13468|13488|13478|13464|13454|2438
1733902200000|2024-12-11 07:30:00|13477|13467|13482|13472|13489|13479|13473|13463|837
1733902500000|2024-12-11 07:35:00|13483|13473|13487|13477|13490|13480|13476|13466|763
1733902800000|2024-12-11 07:40:00|13488|13478|13502|13492|13504|13494|13485|13475|709
1733903100000|2024-12-11 07:45:00|13501|13491|13499|13489|13501|13491|13490|13480|555
1733903400000|2024-12-11 07:50:00|13498|13488|13513|13503|13513|13503|13495|13485|977
1733903700000|2024-12-11 07:55:00|13512|13502|13517|13507|13518|13508|13502|13492|2109
1733904000000|2024-12-11 08:00:00|13518|13506|13510|13498|13518|13507|13498|13487|752
1733904300000|2024-12-11 08:05:00|13508|13499|13492|13481|13508|13499|13491|13480|712
1733904600000|2024-12-11 08:10:00|13493|13482|13494|13482|13500|13489|13492|13481|651
1733904900000|2024-12-11 08:15:00|13495|13483|13501|13490|13502|13491|13488|13477|606
1733905200000|2024-12-11 08:20:00|13502|13489|13509|13498|13510|13499|13501|13489|716
1733905500000|2024-12-11 08:25:00|13508|13496|13502|13488|13508|13496|13496|13485|1143
1733905800000|2024-12-11 08:30:00|13505.5|13481.5|13508.9|13484.9|13509.2|13485.2|13505.5|13481.5|0
1733906100000|2024-12-11 08:35:00|13509.1|13485.1|13509.6|13485.6|13511.1|13487.1|13508.7|13484.7|143
1733906400000|2024-12-11 08:40:00|13509.3|13485.3|13508.1|13484.1|13510.5|13486.5|13507.2|13483.2|0
1733906700000|2024-12-11 08:45:00|13507.9|13483.9|13509.4|13485.4|13509.4|13485.4|13507.7|13483.7|0
1733907000000|2024-12-11 08:50:00|13509.5|13485.5|13508.9|13484.9|13510.7|13486.7|13508.2|13484.2|0
1733907300000|2024-12-11 08:55:00|13509|13485|13508.5|13484.5|13509.2|13485.2|13507.6|13483.6|0
1733907600000|2024-12-11 09:00:00|13501|13483|13490|13478|13501|13483|13485|13474|417
1733907900000|2024-12-11 09:05:00|13491|13479|13493|13482|13494|13483|13489|13477|148
1733908200000|2024-12-11 09:10:00|13492|13481|13492|13481|13496|13485|13489|13477|224
1733908500000|2024-12-11 09:15:00|13493|13483|13486|13474|13494|13483|13483|13472|313
1733908800000|2024-12-11 09:20:00|13487|13475|13491|13480|13492|13481|13484|13473|221
1733909100000|2024-12-11 09:25:00|13492|13481|13486|13474|13494|13483|13486|13474|123
1733909400000|2024-12-11 09:30:00|13485|13473|13470|13459|13489|13477|13467|13455|1003
1733909700000|2024-12-11 09:35:00|13471|13460|13472|13461|13474|13463|13468|13456|535
1733910000000|2024-12-11 09:40:00|13473|13460|13484|13473|13485|13474|13471|13459|321
1733910300000|2024-12-11 09:45:00|13485|13474|13482|13470|13485|13474|13480|13468|318
1733910600000|2024-12-11 09:50:00|13483|13471|13482|13470|13484|13472|13481|13469|392
1733910900000|2024-12-11 09:55:00|13481|13469|13497|13485|13498|13485|13480|13468|320
1733911200000|2024-12-11 10:00:00|13496|13484|13494|13483|13499|13488|13485|13473|1036
1733911500000|2024-12-11 10:05:00|13493|13482|13485|13474|13494|13482|13483|13472|426
1733911800000|2024-12-11 10:10:00|13486|13475|13495|13483|13496|13485|13483|13472|329
1733912100000|2024-12-11 10:15:00|13494|13484|13499|13487|13504|13493|13492|13480|597
1733912400000|2024-12-11 10:20:00|13498|13488|13499|13488|13500|13488|13493|13482|237
1733912700000|2024-12-11 10:25:00|13498|13487|13504|13493|13504|13493|13496|13485|226
1733913000000|2024-12-11 10:30:00|13505|13494|13511|13500|13513|13502|13505|13493|567
1733913300000|2024-12-11 10:35:00|13510|13499|13511|13500|13512|13501|13508|13497|296
1733913600000|2024-12-11 10:40:00|13512|13501|13524|13512|13530|13518|13509|13497|1103
1733913900000|2024-12-11 10:45:00|13523|13513|13529|13517|13530|13519|13522|13511|916
1733914200000|2024-12-11 10:50:00|13528|13516|13528|13515|13534|13523|13521|13510|722
1733914500000|2024-12-11 10:55:00|13527|13516|13534|13522|13534|13523|13526|13515|365
1733914800000|2024-12-11 11:00:00|13535|13521|13536|13524|13539|13528|13533|13521|608
1733915100000|2024-12-11 11:05:00|13535|13523|13534|13522|13539|13528|13531|13520|402
1733915400000|2024-12-11 11:10:00|13533|13523|13529|13518|13534|13523|13522|13511|537
1733915700000|2024-12-11 11:15:00|13528|13517|13533|13522|13534|13523|13526|13515|132
1733916000000|2024-12-11 11:20:00|13534|13523|13527|13516|13536|13525|13524|13512|126
1733916300000|2024-12-11 11:25:00|13528|13517|13531|13520|13534|13522|13528|13516|90
1733916600000|2024-12-11 11:30:00|13530|13519|13531|13520|13532|13521|13528|13517|122
1733916900000|2024-12-11 11:35:00|13530|13519|13530|13518|13533|13522|13529|13518|144
1733917200000|2024-12-11 11:40:00|13529|13519|13534|13523|13535|13524|13529|13518|119
1733917500000|2024-12-11 11:45:00|13533|13522|13538|13527|13538|13527|13531|13520|157
1733917800000|2024-12-11 11:50:00|13539|13528|13537|13526|13542|13531|13536|13524|259
1733918100000|2024-12-11 11:55:00|13538|13527|13530|13519|13538|13527|13530|13519|158
1733918400000|2024-12-11 12:00:00|13531|13520|13525|13514|13532|13520|13524|13512|351
1733918700000|2024-12-11 12:05:00|13526|13513|13527|13516|13529|13518|13524|13513|205
1733919000000|2024-12-11 12:10:00|13528|13517|13533|13522|13535|13524|13527|13516|124
1733919300000|2024-12-11 12:15:00|13534|13527|13545|13534|13554|13543|13533|13524|1210
1733919600000|2024-12-11 12:20:00|13544|13533|13540|13528|13550|13539|13539|13528|448
1733919900000|2024-12-11 12:25:00|13539|13529|13535|13524|13542|13531|13533|13522|221
1733920200000|2024-12-11 12:30:00|13536|13523|13539|13527|13540|13529|13535|13523|178
1733920500000|2024-12-11 12:35:00|13538|13528|13530|13519|13538|13528|13530|13519|135
1733920800000|2024-12-11 12:40:00|13532|13520|13532|13521|13535|13524|13531|13519|94
1733921100000|2024-12-11 12:45:00|13531|13520|13531|13520|13532|13521|13530|13519|69
1733921400000|2024-12-11 12:50:00|13532|13521|13531|13520|13532|13521|13531|13520|90
1733921700000|2024-12-11 12:55:00|13532|13521|13534|13522|13535|13524|13531|13520|78
1733922000000|2024-12-11 13:00:00|13535|13523|13541|13530|13542|13531|13534|13523|116
1733922300000|2024-12-11 13:05:00|13542|13531|13532|13521|13542|13531|13532|13521|173
1733922600000|2024-12-11 13:10:00|13533|13522|13538|13527|13538|13527|13531|13520|128
1733922900000|2024-12-11 13:15:00|13539|13528|13530|13519|13539|13528|13530|13519|133
1733923200000|2024-12-11 13:20:00|13531|13520|13534|13523|13535|13524|13530|13519|133
1733923500000|2024-12-11 13:25:00|13533|13522|13535|13522|13535|13523|13532|13520|123
1733923800000|2024-12-11 13:30:00|13536|13523|13533|13522|13553|13542|13533|13521|613
1733924100000|2024-12-11 13:35:00|13532|13521|13532|13521|13537|13526|13531|13520|320
1733924400000|2024-12-11 13:40:00|13533|13522|13539|13528|13540|13529|13526|13515|721
1733924700000|2024-12-11 13:45:00|13540|13527|13533|13522|13542|13531|13533|13522|762
1733925000000|2024-12-11 13:50:00|13534|13523|13527|13516|13534|13523|13525|13514|377
1733925300000|2024-12-11 13:55:00|13528|13517|13524|13513|13531|13520|13523|13511|319
1733925600000|2024-12-11 14:00:00|13525|13512|13512|13501|13525|13513|13512|13501|469
1733925900000|2024-12-11 14:05:00|13513|13500|13508|13497|13515|13504|13507|13496|446
1733926200000|2024-12-11 14:10:00|13509|13496|13504|13493|13509|13496|13500|13489|389
1733926500000|2024-12-11 14:15:00|13503|13492|13500|13489|13504|13493|13497|13486|283
1733926800000|2024-12-11 14:20:00|13499|13488|13502|13491|13505|13494|13497|13486|342
1733927100000|2024-12-11 14:25:00|13501|13490|13491|13480|13502|13491|13491|13479|549
1733927400000|2024-12-11 14:30:00|13492|13482|13488|13476|13496|13484|13474|13462|2063
1733927700000|2024-12-11 14:35:00|13487|13475|13478|13467|13493|13482|13476|13464|1015
1733928000000|2024-12-11 14:40:00|13477|13466|13481|13470|13482|13471|13470|13459|1451
1733928300000|2024-12-11 14:45:00|13482|13471|13477|13465|13488|13476|13472|13461|990
1733928600000|2024-12-11 14:50:00|13478|13466|13483|13471|13486|13475|13465|13454|2559
1733928900000|2024-12-11 14:55:00|13482|13472|13477|13466|13487|13476|13472|13461|986
1733929200000|2024-12-11 15:00:00|13478|13465|13467|13455|13478|13465|13462|13451|1087
1733929500000|2024-12-11 15:05:00|13466|13456|13463|13452|13468|13457|13461|13450|973
1733929800000|2024-12-11 15:10:00|13464|13451|13479|13468|13479|13468|13460|13449|942
1733930100000|2024-12-11 15:15:00|13480|13469|13474|13463|13481|13470|13469|13458|464
1733930400000|2024-12-11 15:20:00|13473|13462|13477|13466|13483|13472|13473|13462|624
1733930700000|2024-12-11 15:25:00|13478|13467|13477|13466|13481|13470|13475|13464|364
1733931000000|2024-12-11 15:30:00|13476|13465|13470|13459|13478|13467|13469|13458|860
1733931300000|2024-12-11 15:35:00|13471|13458|13465|13454|13471|13460|13462|13451|826
1733931600000|2024-12-11 15:40:00|13466|13455|13461|13450|13467|13456|13460|13449|742
1733931900000|2024-12-11 15:45:00|13462|13451|13460|13449|13464|13453|13460|13449|376
1733932200000|2024-12-11 15:50:00|13461|13450|13469|13458|13471|13460|13461|13450|703
1733932500000|2024-12-11 15:55:00|13470|13459|13474|13462|13476|13465|13469|13458|716
1733932800000|2024-12-11 16:00:00|13475|13463|13482|13471|13482|13471|13469|13458|888
1733933100000|2024-12-11 16:05:00|13484|13472|13483|13472|13486|13475|13480|13469|937
1733933400000|2024-12-11 16:10:00|13484|13471|13487|13475|13488|13477|13481|13470|755
1733933700000|2024-12-11 16:15:00|13486|13476|13483|13472|13488|13476|13481|13470|813
1733934000000|2024-12-11 16:20:00|13484|13473|13490|13478|13490|13479|13481|13470|949
1733934300000|2024-12-11 16:25:00|13489|13479|13493|13482|13494|13483|13486|13475|840
1733934600000|2024-12-11 16:30:00|13492|13481|13490|13479|13498|13486|13489|13478|279
1733934900000|2024-12-11 16:35:00|13489|13478|13494|13483|13495|13484|13487|13476|213
1733935200000|2024-12-11 16:40:00|13496|13484|13495|13484|13496|13485|13493|13481|237
1733935500000|2024-12-11 16:45:00|13496|13485|13493|13482|13498|13486|13491|13480|335
1733935800000|2024-12-11 16:50:00|13494|13481|13496|13485|13496|13485|13492|13481|232
1733936100000|2024-12-11 16:55:00|13497|13484|13498|13487|13499|13487|13494|13483|215
1733936400000|2024-12-11 17:00:00|13497|13486|13489|13478|13497|13486|13487|13476|293
1733936700000|2024-12-11 17:05:00|13490|13479|13487|13475|13490|13479|13484|13473|144
1733937000000|2024-12-11 17:10:00|13486|13476|13482|13471|13490|13479|13482|13471|204
1733937300000|2024-12-11 17:15:00|13483|13472|13481|13470|13483|13472|13478|13466|256
1733937600000|2024-12-11 17:20:00|13480|13469|13490|13479|13491|13479|13480|13468|152
1733937900000|2024-12-11 17:25:00|13491|13478|13487|13476|13491|13479|13487|13476|62
1733938200000|2024-12-11 17:30:00|13488|13477|13486|13475|13488|13477|13486|13475|62
1733938500000|2024-12-11 17:35:00|13487|13476|13488|13477|13489|13477|13485|13474|35
1733938800000|2024-12-11 17:40:00|13489|13478|13485|13473|13493|13481|13484|13473|117
1733939100000|2024-12-11 17:45:00|13486|13474|13480|13469|13486|13474|13480|13469|108
1733939400000|2024-12-11 17:50:00|13481|13470|13482|13471|13484|13473|13478|13467|175
1733939700000|2024-12-11 17:55:00|13483|13472|13486|13475|13487|13475|13483|13472|119
1733940000000|2024-12-11 18:00:00|13487|13476|13492|13481|13499|13488|13486|13476|343
1733940300000|2024-12-11 18:05:00|13491|13480|13493|13482|13493|13482|13490|13479|69
1733940600000|2024-12-11 18:10:00|13492|13481|13493|13482|13495|13483|13491|13480|54
1733940900000|2024-12-11 18:15:00|13492|13481|13491|13480|13493|13482|13491|13480|37
1733941200000|2024-12-11 18:20:00|13490|13479|13489|13478|13491|13480|13489|13478|66
1733941500000|2024-12-11 18:25:00|13490|13479|13491|13480|13494|13483|13488|13477|147
1733941800000|2024-12-11 18:30:00|13492|13481|13491|13480|13495|13483|13490|13479|132
1733942100000|2024-12-11 18:35:00|13492|13481|13489|13478|13492|13481|13489|13478|116
1733942400000|2024-12-11 18:40:00|13490|13479|13489|13478|13492|13481|13488|13477|256
1733942700000|2024-12-11 18:45:00|13490|13477|13487|13476|13491|13480|13486|13475|125
1733943000000|2024-12-11 18:50:00|13488|13475|13490|13478|13493|13482|13487|13475|110
1733943300000|2024-12-11 18:55:00|13489|13479|13489|13477|13491|13480|13487|13476|120
1733943600000|2024-12-11 19:00:00|13490|13478|13490|13479|13490|13479|13489|13478|28
1733943900000|2024-12-11 19:05:00|13491|13480|13492|13481|13492|13481|13489|13478|65
1733944200000|2024-12-11 19:10:00|13491|13480|13491|13480|13492|13481|13491|13480|23
1733944500000|2024-12-11 19:15:00|13490|13479|13493|13482|13494|13483|13490|13479|563
1733944800000|2024-12-11 19:20:00|13494|13483|13491|13480|13495|13484|13491|13480|136
1733945100000|2024-12-11 19:25:00|13492|13481|13492|13480|13492|13481|13491|13480|40
1733945400000|2024-12-11 19:30:00|13491|13481|13497|13486|13497|13486|13491|13480|98
1733945700000|2024-12-11 19:35:00|13498|13487|13490|13479|13498|13487|13490|13479|258
1733946000000|2024-12-11 19:40:00|13489|13478|13487.5|13477.5|13490|13478|13487|13476|100
1733946300000|2024-12-11 19:45:00|13486.5|13476.5|13487.5|13477.5|13487.5|13477.5|13486.5|13476.5|56
1733946600000|2024-12-11 19:50:00|13488|13478|13491.5|13481.5|13491.5|13481.5|13486.5|13476.5|188
1733946900000|2024-12-11 19:55:00|13491|13481|13499.5|13489.5|13499.5|13489.5|13491|13481|111
1733947200000|2024-12-11 20:00:00|13499|13489|13498.5|13488.5|13500.5|13490.5|13498|13488|54
1733947500000|2024-12-11 20:05:00|13499|13489|13493.5|13483.5|13499.5|13489.5|13493.5|13483.5|34
1733947800000|2024-12-11 20:10:00|13493|13483|13496.5|13486.5|13496.5|13486.5|13493|13483|44
1733948100000|2024-12-11 20:15:00|13497|13487|13494.5|13484.5|13497|13487|13494.5|13484.5|29
1733948400000|2024-12-11 20:20:00|13495.5|13485.5|13493.5|13483.5|13495.5|13485.5|13493.5|13483.5|18
1733948700000|2024-12-11 20:25:00|13494.5|13484.5|13492.5|13482.5|13494.5|13484.5|13492.5|13482.5|24
1733949000000|2024-12-11 20:30:00|13491.5|13481.5|13492.5|13482.5|13493.5|13483.5|13491.5|13481.5|15
1733949300000|2024-12-11 20:35:00|13491.5|13481.5|13492.5|13482.5|13493.5|13483.5|13491.5|13481.5|57
1733949600000|2024-12-11 20:40:00|13492|13482|13490.5|13480.5|13493.5|13483.5|13490.5|13480.5|46
1733949900000|2024-12-11 20:45:00|13491|13481|13493.5|13483.5|13493.5|13483.5|13490|13480|51
1733950200000|2024-12-11 20:50:00|13494.5|13484.5|13496.5|13486.5|13500.5|13490.5|13494.5|13484.5|137
1733950500000|2024-12-11 20:55:00|13495.5|13485.5|13498.5|13488.5|13498.5|13488.5|13494.5|13484.5|89
1733950800000|2024-12-11 21:00:00|13498|13488|13495.5|13485.5|13499|13489|13495.5|13485.5|61
1733951100000|2024-12-11 21:05:00|13495|13485|13495|13485|13496|13486|13494.5|13484.5|30
1733951400000|2024-12-11 21:10:00|13494.5|13484.5|13494.5|13484.5|13494.5|13484.5|13494.5|13484.5|13
1733951700000|2024-12-11 21:15:00|13501.5|13477.5|13500.7|13476.7|13501.5|13477.5|13500.7|13476.7|0
1733952000000|2024-12-11 21:20:00|13500.4|13476.4|13499.9|13475.9|13501.1|13477.1|13499.9|13475.9|0
1733952300000|2024-12-11 21:25:00|13499.6|13475.6|13500.7|13476.7|13500.7|13476.7|13498.8|13474.8|0
1733952600000|2024-12-11 21:30:00|13500.4|13476.4|13500.7|13476.7|13501.1|13477.1|13499.9|13475.9|0
1733952900000|2024-12-11 21:35:00|13500.5|13476.5|13499.9|13475.9|13500.9|13476.9|13499.9|13475.9|0
1733953200000|2024-12-11 21:40:00|13500.1|13476.1|13500.7|13476.7|13500.7|13476.7|13499.9|13475.9|0
1733953500000|2024-12-11 21:45:00|13500.4|13476.4|13500.3|13476.3|13500.7|13476.7|13499.9|13475.9|0
1733953800000|2024-12-11 21:50:00|13500|13476|13500.8|13476.8|13501.2|13477.2|13498.8|13474.8|0
1733954100000|2024-12-11 21:55:00|13501.2|13477.2|13501.3|13477.3|13501.8|13477.8|13500.6|13476.6|0
1733954400000|2024-12-11 22:00:00|13501.5|13477.5|13501.5|13477.5|13501.7|13477.7|13501.2|13477.2|0
1733954700000|2024-12-11 22:05:00|13501.6|13477.6|13502.4|13478.4|13502.5|13478.5|13501.6|13477.6|0
1733955000000|2024-12-11 22:10:00|13501.7|13477.7|13501.7|13477.7|13502|13478|13501.6|13477.6|0
1733955300000|2024-12-11 22:15:00|13501.8|13477.8|13501.4|13477.4|13501.9|13477.9|13501|13477|0
1733955600000|2024-12-11 22:20:00|13501.5|13477.5|13502.1|13478.1|13502.1|13478.1|13500.8|13476.8|0
1733955900000|2024-12-11 22:25:00|13502|13478|13501.3|13477.3|13502.1|13478.1|13501.3|13477.3|0
1733956500000|2024-12-11 22:35:00|13501.1|13477.1|13501.1|13477.1|13501.1|13477.1|13501.1|13477.1|0
1733957100000|2024-12-11 22:45:00|13501.2|13477.2|13501.2|13477.2|13501.2|13477.2|13501.2|13477.2|0
1733957400000|2024-12-11 22:50:00|13501.3|13477.3|13503.5|13479.5|13503.5|13479.5|13501.3|13477.3|0
1733957700000|2024-12-11 22:55:00|13503.8|13479.8|13503.2|13479.2|13503.9|13479.9|13503.2|13479.2|0
1733958000000|2024-12-11 23:00:00|13503.6|13479.6|13503|13479|13504.2|13480.2|13500.3|13476.3|0
1733958300000|2024-12-11 23:05:00|13503.4|13479.4|13503.1|13479.1|13504.2|13480.2|13502.2|13478.2|0
1733958600000|2024-12-11 23:10:00|13502.8|13478.8|13504.7|13480.7|13504.7|13480.7|13502.7|13478.7|0
1733958900000|2024-12-11 23:15:00|13504.8|13480.8|13504.2|13480.2|13504.9|13480.9|13503.8|13479.8|0
1733959200000|2024-12-11 23:20:00|13503.9|13479.9|13501.5|13477.5|13504.2|13480.2|13501.1|13477.1|0
1733959500000|2024-12-11 23:25:00|13501.8|13477.8|13505.3|13481.3|13505.3|13481.3|13501.5|13477.5|0
1733959800000|2024-12-11 23:30:00|13505|13481|13506.8|13482.8|13507.2|13483.2|13504.9|13480.9|0
1733960100000|2024-12-11 23:35:00|13507.2|13483.2|13505.6|13481.6|13507.2|13483.2|13505.2|13481.2|0
1733960400000|2024-12-11 23:40:00|13505.3|13481.3|13504.9|13480.9|13505.6|13481.6|13504.9|13480.9|0
1733960700000|2024-12-11 23:45:00|13505.2|13481.2|13506.4|13482.4|13506.4|13482.4|13505.2|13481.2|0
1733961000000|2024-12-11 23:50:00|13506.5|13482.5|13508|13484|13508|13484|13506.5|13482.5|0
1733961300000|2024-12-11 23:55:00|13507.6|13483.6|13507.7|13483.7|13508|13484|13506.9|13482.9|0
1733961600000|2024-12-12 00:00:00|13507.3|13483.3|13507.8|13483.8|13508.5|13484.5|13506.9|13482.9|0
1733961900000|2024-12-12 00:05:00|13507.4|13483.4|13507.6|13483.6|13508|13484|13507.4|13483.4|0
1733962200000|2024-12-12 00:10:00|13507.2|13483.2|13507.6|13483.6|13507.6|13483.6|13506.8|13482.8|0
1733962500000|2024-12-12 00:15:00|13507.5|13483.5|13505.7|13481.7|13507.5|13483.5|13505.2|13481.2|0
1733962800000|2024-12-12 00:20:00|13505.5|13481.5|13504.3|13480.3|13505.7|13481.7|13503.9|13479.9|0
1733963100000|2024-12-12 00:25:00|13504.6|13480.6|13503.9|13479.9|13505.5|13481.5|13503.9|13479.9|0
1733963400000|2024-12-12 00:30:00|13504.3|13480.3|13504.8|13480.8|13505.3|13481.3|13503.9|13479.9|0
1733963700000|2024-12-12 00:35:00|13505|13481|13505.1|13481.1|13505.1|13481.1|13503.9|13479.9|0
1733964000000|2024-12-12 00:40:00|13504.8|13480.8|13498.5|13474.5|13504.8|13480.8|13498.5|13474.5|0
1733964300000|2024-12-12 00:45:00|13498.4|13474.4|13497.8|13473.8|13498.9|13474.9|13497.8|13473.8|0
1733964600000|2024-12-12 00:50:00|13497.5|13473.5|13507.1|13483.1|13507.1|13483.1|13496.2|13472.2|0
1733964900000|2024-12-12 00:55:00|13507.5|13483.5|13509.8|13485.8|13509.8|13485.8|13507.5|13483.5|0
1733965200000|2024-12-12 01:00:00|13509.4|13485.4|13536.1|13526.1|13542.6|13532.6|13509.4|13485.4|3364
1733965500000|2024-12-12 01:05:00|13535.1|13525.1|13531.1|13521.1|13535.6|13525.6|13525.6|13515.6|624
1733965800000|2024-12-12 01:10:00|13530.6|13520.6|13536.1|13526.1|13536.1|13526.1|13527.6|13517.6|700
1733966100000|2024-12-12 01:15:00|13536.6|13526.6|13533.1|13523.1|13539.1|13529.1|13508.1|13498.1|2280
1733966400000|2024-12-12 01:20:00|13532.6|13522.6|13520.1|13510.1|13535.6|13525.6|13510.1|13500.1|1894
1733966700000|2024-12-12 01:25:00|13521.1|13511.1|13532.1|13522.1|13532.6|13522.6|13518.1|13508.1|1943
1733967000000|2024-12-12 01:30:00|13533.1|13523.1|13498.1|13488.1|13533.1|13523.1|13482.1|13472.1|10845
1733967300000|2024-12-12 01:35:00|13497.1|13487.1|13489.1|13479.1|13505.1|13495.1|13488.1|13478.1|5178
1733967600000|2024-12-12 01:40:00|13490.1|13480.1|13496.1|13486.1|13510.1|13500.1|13481.1|13471.1|5002
1733967900000|2024-12-12 01:45:00|13495.1|13485.1|13506.6|13496.6|13516.6|13506.6|13483.6|13473.6|3944
1733968200000|2024-12-12 01:50:00|13504.6|13494.6|13513.6|13503.6|13514.6|13504.6|13491.6|13481.6|2825
1733968500000|2024-12-12 01:55:00|13514.6|13504.6|13534.6|13524.6|13547.6|13537.6|13512.6|13502.6|3643
1733968800000|2024-12-12 02:00:00|13535.6|13525.6|13554.6|13544.6|13572.6|13562.6|13534.6|13524.6|5501
1733969100000|2024-12-12 02:05:00|13552.6|13542.6|13547.6|13537.6|13562.6|13552.6|13542.6|13532.6|5136
1733969400000|2024-12-12 02:10:00|13545.6|13535.6|13577.6|13567.6|13582.6|13572.6|13541.6|13531.6|2535
1733969700000|2024-12-12 02:15:00|13580.6|13570.6|13601.6|13591.6|13606.6|13596.6|13578.6|13568.6|5161
1733970000000|2024-12-12 02:20:00|13600.6|13590.6|13589.6|13579.6|13602.6|13592.6|13582.6|13572.6|2248
1733970300000|2024-12-12 02:25:00|13590.6|13580.6|13587.6|13577.6|13598.6|13588.6|13575.6|13565.6|2147
1733970600000|2024-12-12 02:30:00|13589.6|13579.6|13579.6|13569.6|13594.6|13584.6|13576.6|13566.6|1585
1733970900000|2024-12-12 02:35:00|13580.6|13570.6|13580.6|13570.6|13587.6|13577.6|13571.6|13561.6|1619
1733971200000|2024-12-12 02:40:00|13582.6|13572.6|13581.6|13571.6|13582.6|13572.6|13570.6|13560.6|1670
1733971500000|2024-12-12 02:45:00|13580.6|13570.6|13569.6|13559.6|13584.6|13574.6|13563.6|13553.6|2244
1733971800000|2024-12-12 02:50:00|13568.6|13558.6|13575.6|13565.6|13576.6|13566.6|13558.6|13548.6|3646
1733972100000|2024-12-12 02:55:00|13576.6|13566.6|13570.6|13560.6|13580.6|13570.6|13570.6|13560.6|2741
1733972400000|2024-12-12 03:00:00|13571.6|13561.6|13593.6|13583.6|13593.6|13583.6|13569.6|13559.6|3739
1733972700000|2024-12-12 03:05:00|13592.6|13582.6|13592.6|13582.6|13598.6|13588.6|13582.6|13572.6|3707
1733973000000|2024-12-12 03:10:00|13593.6|13583.6|13616.6|13606.6|13621.6|13611.6|13593.6|13583.6|6970
1733973300000|2024-12-12 03:15:00|13617.6|13607.6|13650.6|13640.6|13652.6|13642.6|13617.6|13607.6|10576
1733973600000|2024-12-12 03:20:00|13649.6|13639.6|13647.6|13637.6|13680.6|13670.6|13636.6|13626.6|14712
1733973900000|2024-12-12 03:25:00|13646.6|13636.6|13685.6|13675.6|13687.6|13677.6|13636.6|13626.6|8909
1733974200000|2024-12-12 03:30:00|13680.6|13670.6|13708.6|13698.6|13710.6|13700.6|13675.6|13665.6|2992
1733974500000|2024-12-12 03:35:00|13706.6|13696.6|13710.6|13700.6|13710.6|13700.6|13694.6|13684.6|1749
1733974800000|2024-12-12 03:40:00|13708.6|13698.6|13708.6|13698.6|13712.6|13702.6|13699.6|13689.6|1175
1733975100000|2024-12-12 03:45:00|13709.6|13699.6|13708.6|13698.6|13710.6|13700.6|13690.6|13680.6|1514
1733975400000|2024-12-12 03:50:00|13707.6|13697.6|13719.6|13709.6|13720.6|13710.6|13703.6|13693.6|1409
1733975700000|2024-12-12 03:55:00|13718.6|13708.6|13722.6|13712.6|13725.6|13715.6|13714.6|13704.6|1875
1733976000000|2024-12-12 04:00:00|13720.6|13710.6|13717.6|13707.6|13724.6|13714.6|13713.6|13703.6|791
1733976300000|2024-12-12 04:05:00|13716.6|13706.6|13706.6|13696.6|13716.6|13706.6|13700.6|13690.6|617
1733976600000|2024-12-12 04:10:00|13707.6|13697.6|13709.6|13699.6|13709.6|13699.6|13703.6|13693.6|385
1733976900000|2024-12-12 04:15:00|13708.6|13698.6|13714.6|13704.6|13715.6|13705.6|13704.6|13694.6|832
1733977200000|2024-12-12 04:20:00|13713.6|13703.6|13716.6|13706.6|13719.6|13709.6|13713.6|13703.6|468
1733977500000|2024-12-12 04:25:00|13717.6|13707.6|13717.6|13707.6|13725.6|13715.6|13715.6|13705.6|1132
1733977800000|2024-12-12 04:30:00|13718.6|13708.6|13701.6|13691.6|13718.6|13708.6|13701.6|13691.6|502
1733978100000|2024-12-12 04:35:00|13700.6|13690.6|13707.6|13697.6|13711.6|13701.6|13699.6|13689.6|634
1733978400000|2024-12-12 04:40:00|13706.6|13696.6|13703.6|13693.6|13709.6|13699.6|13701.6|13691.6|337
1733978700000|2024-12-12 04:45:00|13702.6|13692.6|13702.6|13692.6|13708.6|13698.6|13702.6|13692.6|300
1733979000000|2024-12-12 04:50:00|13703.6|13693.6|13705.6|13695.6|13707.6|13697.6|13703.6|13693.6|517
1733979300000|2024-12-12 04:55:00|13704.6|13694.6|13701.6|13691.6|13705.6|13695.6|13700.6|13690.6|639
1733979600000|2024-12-12 05:00:00|13702.6|13692.6|13674.6|13664.6|13713.6|13703.6|13672.6|13662.6|6918
1733979900000|2024-12-12 05:05:00|13672.6|13662.6|13647.6|13637.6|13684.6|13674.6|13642.6|13632.6|5218
1733980200000|2024-12-12 05:10:00|13649.6|13639.6|13645.6|13635.6|13654.6|13644.6|13637.6|13627.6|2854
1733980500000|2024-12-12 05:15:00|13646.6|13636.6|13651.6|13641.6|13657.6|13647.6|13636.6|13626.6|3318
1733980800000|2024-12-12 05:20:00|13650.6|13640.6|13663.6|13653.6|13664.6|13654.6|13648.6|13638.6|2650
1733981100000|2024-12-12 05:25:00|13664.6|13654.6|13671.6|13661.6|13673.6|13663.6|13658.6|13648.6|2331
1733981400000|2024-12-12 05:30:00|13674.6|13664.6|13678.6|13668.6|13685.6|13675.6|13657.6|13647.6|3692
1733981700000|2024-12-12 05:35:00|13677.6|13667.6|13690.6|13680.6|13706.6|13696.6|13672.6|13662.6|5609
1733982000000|2024-12-12 05:40:00|13692.6|13682.6|13681.6|13671.6|13701.6|13691.6|13680.6|13670.6|3438
1733982300000|2024-12-12 05:45:00|13684.6|13674.6|13686.6|13676.6|13689.6|13679.6|13677.6|13667.6|2836
1733982600000|2024-12-12 05:50:00|13687.6|13677.6|13690.6|13680.6|13703.6|13693.6|13686.6|13676.6|2327
1733982900000|2024-12-12 05:55:00|13689.6|13679.6|13678.6|13668.6|13689.6|13679.6|13670.6|13660.6|2525
1733983200000|2024-12-12 06:00:00|13682.6|13672.6|13691.6|13681.6|13699.6|13689.6|13678.6|13668.6|3049
1733983500000|2024-12-12 06:05:00|13692.6|13682.6|13710.6|13700.6|13712.6|13702.6|13690.6|13680.6|5272
1733983800000|2024-12-12 06:10:00|13709.6|13699.6|13711.6|13701.6|13713.6|13703.6|13696.6|13686.6|3341
1733984100000|2024-12-12 06:15:00|13710.6|13700.6|13713|13703|13736|13726|13703|13693|6177
1733984400000|2024-12-12 06:20:00|13712|13702|13696|13686|13713|13703|13687|13677|3474
1733984700000|2024-12-12 06:25:00|13697|13687|13703|13693|13704|13694|13686|13676|3656
1733985000000|2024-12-12 06:30:00|13704|13694|13699|13689|13711|13701|13693|13683|3401
1733985300000|2024-12-12 06:35:00|13700|13690|13712|13702|13712|13702|13698|13688|3668
1733985600000|2024-12-12 06:40:00|13711|13701|13723|13713|13728|13718|13709|13699|4178
1733985900000|2024-12-12 06:45:00|13722|13712|13721|13711|13722|13712|13711|13701|4753
1733986200000|2024-12-12 06:50:00|13720|13710|13727|13717|13730|13720|13719|13709|4940
1733986500000|2024-12-12 06:55:00|13726|13716|13721|13711|13728|13718|13721|13711|4800
1733986800000|2024-12-12 07:00:00|13722|13712|13710|13700|13722|13712|13707|13697|2588
1733987100000|2024-12-12 07:05:00|13709|13699|13715|13705|13718|13708|13708|13698|1242
1733987400000|2024-12-12 07:10:00|13713|13703|13715|13705|13717|13707|13710|13700|978
1733987700000|2024-12-12 07:15:00|13713|13703|13696|13686|13714|13704|13696|13686|993
1733988000000|2024-12-12 07:20:00|13698|13688|13685|13675|13699|13689|13684|13674|1275
1733988300000|2024-12-12 07:25:00|13684|13674|13687|13677|13691|13681|13683|13673|615
1733988600000|2024-12-12 07:30:00|13688|13678|13694|13684|13699|13689|13687|13677|552
1733988900000|2024-12-12 07:35:00|13693|13683|13687|13677|13694|13684|13685|13675|466
1733989200000|2024-12-12 07:40:00|13686|13676|13686|13676|13693|13683|13683|13673|799
1733989500000|2024-12-12 07:45:00|13685|13675|13674|13664|13685|13675|13672|13662|1465
1733989800000|2024-12-12 07:50:00|13673|13663|13666|13656|13673|13663|13662|13652|1069
1733990100000|2024-12-12 07:55:00|13667|13657|13664|13654|13667|13657|13656|13646|827
1733990400000|2024-12-12 08:00:00|13663|13653|13668|13657|13671|13660|13663|13652|1083
1733990700000|2024-12-12 08:05:00|13669|13658|13674|13662|13674|13662|13665|13654|938
1733991000000|2024-12-12 08:10:00|13675|13663|13673|13662|13678|13667|13668|13656|836
1733991300000|2024-12-12 08:15:00|13674|13661|13672|13661|13677|13666|13670|13658|694
1733991600000|2024-12-12 08:20:00|13673|13660|13673|13662|13675|13664|13671|13660|560
1733991900000|2024-12-12 08:25:00|13672|13661|13676|13663|13676|13665|13667|13656|985
1733992200000|2024-12-12 08:30:00|13683.6|13659.6|13679.5|13655.5|13683.8|13659.8|13679.3|13655.3|0
1733992500000|2024-12-12 08:35:00|13679.7|13655.7|13677.3|13653.3|13680.2|13656.2|13677.3|13653.3|1310
1733992800000|2024-12-12 08:40:00|13677.5|13653.5|13677.7|13653.7|13678.4|13654.4|13676.2|13652.2|0
1733993100000|2024-12-12 08:45:00|13677.4|13653.4|13678.5|13654.5|13679|13655|13676.8|13652.8|0
1733993400000|2024-12-12 08:50:00|13678.3|13654.3|13678|13654|13679|13655|13677.4|13653.4|0
1733993700000|2024-12-12 08:55:00|13678.2|13654.2|13677.1|13653.1|13678.4|13654.4|13676.9|13652.9|0
1733994000000|2024-12-12 09:00:00|13692|13679|13688|13676|13693|13681|13685|13673|918
1733994300000|2024-12-12 09:05:00|13687|13674|13682|13670|13689|13678|13681|13669|186
1733994600000|2024-12-12 09:10:00|13681|13669|13682|13670|13683|13672|13680|13668|307
1733994900000|2024-12-12 09:15:00|13683|13671|13690|13679|13691|13680|13683|13671|489
1733995200000|2024-12-12 09:20:00|13691|13678|13699|13688|13700|13689|13690|13678|470
1733995500000|2024-12-12 09:25:00|13698|13687|13697|13685|13700|13689|13694|13682|383
1733995800000|2024-12-12 09:30:00|13696|13684|13702|13691|13702|13691|13693|13681|178
1733996100000|2024-12-12 09:35:00|13703|13692|13700|13688|13710|13699|13697|13686|499
1733996400000|2024-12-12 09:40:00|13699|13689|13698|13686|13701|13689|13695|13684|108
1733996700000|2024-12-12 09:45:00|13697|13685|13701|13690|13704|13692|13697|13685|131
1733997000000|2024-12-12 09:50:00|13702|13691|13701|13690|13703|13691|13699|13687|199
1733997300000|2024-12-12 09:55:00|13702|13689|13704|13692|13704|13692|13701|13689|108
1733997600000|2024-12-12 10:00:00|13703|13691|13707|13695|13708|13696|13703|13691|345
1733997900000|2024-12-12 10:05:00|13705|13694|13698|13687|13706|13695|13698|13686|150
1733998200000|2024-12-12 10:10:00|13699|13688|13706|13694|13706|13694|13699|13688|140
1733998500000|2024-12-12 10:15:00|13705|13695|13701|13689|13707|13695|13700|13689|119
1733998800000|2024-12-12 10:20:00|13700|13688|13704|13692|13704|13693|13700|13688|106
1733999100000|2024-12-12 10:25:00|13703|13691|13702|13691|13705|13693|13701|13690|125
1733999400000|2024-12-12 10:30:00|13704|13693|13695|13684|13704|13693|13691|13679|342
1733999700000|2024-12-12 10:35:00|13694|13683|13694|13683|13698|13687|13693|13681|168
1734000000000|2024-12-12 10:40:00|13693|13682|13683|13672|13693|13682|13683|13672|154
1734000300000|2024-12-12 10:45:00|13684|13673|13676|13665|13685|13673|13676|13665|208
1734000600000|2024-12-12 10:50:00|13677|13666|13673|13662|13681|13670|13670|13658|494
1734000900000|2024-12-12 10:55:00|13672|13661|13676|13665|13677|13666|13672|13661|217
1734001200000|2024-12-12 11:00:00|13675|13664|13677|13666|13694|13682|13673|13662|1056
1734001500000|2024-12-12 11:05:00|13676|13665|13669|13657|13758|13745|13648|13636|14609
1734001800000|2024-12-12 11:10:00|13666|13656|13530|13518|13668|13656|13512|13500|10065
1734002100000|2024-12-12 11:15:00|13531|13519|13550|13538|13558|13545|13493|13480|7928
1734002400000|2024-12-12 11:20:00|13545|13533|13565|13554|13574|13562|13533|13522|2595
1734002700000|2024-12-12 11:25:00|13566|13555|13575|13564|13587|13576|13566|13554|2346
1734003000000|2024-12-12 11:30:00|13577|13563|13550|13539|13586|13575|13518|13506|3921
1734003300000|2024-12-12 11:35:00|13551|13540|13545|13533|13560|13548|13530|13519|2009
1734003600000|2024-12-12 11:40:00|13544|13532|13558|13547|13564|13552|13542|13530|1238
1734003900000|2024-12-12 11:45:00|13559|13548|13548|13537|13560|13549|13534|13523|1063
1734004200000|2024-12-12 11:50:00|13549|13535|13544|13532|13550|13538|13538|13527|678
1734004500000|2024-12-12 11:55:00|13543|13531|13533|13522|13545|13533|13533|13522|558
1734004800000|2024-12-12 12:00:00|13534|13523|13539|13527|13545|13534|13533|13522|1601
1734005100000|2024-12-12 12:05:00|13538|13528|13525|13513|13543|13532|13522|13511|796
1734005400000|2024-12-12 12:10:00|13524|13512|13511|13500|13527|13516|13509|13498|1384
1734005700000|2024-12-12 12:15:00|13512|13501|13501|13489|13520|13509|13494|13482|1748
1734006000000|2024-12-12 12:20:00|13500|13488|13502|13490|13508|13497|13497|13486|930
1734006300000|2024-12-12 12:25:00|13504|13491|13500|13489|13505|13494|13500|13489|481
1734006600000|2024-12-12 12:30:00|13499|13488|13476|13464|13504|13493|13472|13461|2278
1734006900000|2024-12-12 12:35:00|13477|13465|13449|13438|13486|13475|13449|13438|2378
1734007200000|2024-12-12 12:40:00|13448|13437|13448|13437|13458|13447|13423|13411|4976
1734007500000|2024-12-12 12:45:00|13453|13436|13459|13448|13470|13459|13444|13433|2053
1734007800000|2024-12-12 12:50:00|13458|13447|13470|13459|13478|13466|13455|13444|919
1734008100000|2024-12-12 12:55:00|13469|13458|13472|13461|13483|13472|13469|13458|712
1734008400000|2024-12-12 13:00:00|13473|13462|13481|13469|13482|13470|13468|13457|605
1734008700000|2024-12-12 13:05:00|13480|13468|13483|13472|13496|13485|13480|13468|1087
1734009000000|2024-12-12 13:10:00|13484|13473|13494|13483|13495|13484|13483|13472|933
1734009300000|2024-12-12 13:15:00|13493|13482|13503|13492|13503|13492|13488|13477|862
1734009600000|2024-12-12 13:20:00|13504|13491|13509|13497|13521|13510|13500|13489|1098
1734009900000|2024-12-12 13:25:00|13508|13496|13512|13500|13512|13501|13503|13492|411
1734010200000|2024-12-12 13:30:00|13511|13498|13514|13502|13517|13506|13504|13492|642
1734010500000|2024-12-12 13:35:00|13513|13503|13510|13499|13515|13504|13507|13496|743
1734010800000|2024-12-12 13:40:00|13509|13498|13526|13514|13529|13518|13506|13494|675
1734011100000|2024-12-12 13:45:00|13525|13513|13528|13516|13529|13517|13518|13506|226
1734011400000|2024-12-12 13:50:00|13529|13517|13527|13516|13533|13521|13522|13510|767
1734011700000|2024-12-12 13:55:00|13528|13517|13541|13529|13543|13532|13528|13517|970
1734012000000|2024-12-12 14:00:00|13540|13530|13549|13538|13551|13540|13540|13528|1498
1734012300000|2024-12-12 14:05:00|13548|13537|13553|13541|13555|13544|13543|13531|1304
1734012600000|2024-12-12 14:10:00|13552|13540|13533|13522|13553|13540|13530|13519|797
1734012900000|2024-12-12 14:15:00|13532|13521|13520|13509|13535|13524|13517|13506|1139
1734013200000|2024-12-12 14:20:00|13519|13508|13530|13518|13532|13521|13519|13508|832
1734013500000|2024-12-12 14:25:00|13531|13519|13516|13504|13531|13520|13512|13500|1163
1734013800000|2024-12-12 14:30:00|13515|13503|13511|13499|13525|13514|13507|13496|1626
1734014100000|2024-12-12 14:35:00|13510|13500|13544|13533|13547|13536|13497|13486|1842
1734014400000|2024-12-12 14:40:00|13543|13532|13569|13558|13569|13558|13543|13532|2389
1734014700000|2024-12-12 14:45:00|13568|13557|13568|13557|13586|13574|13565|13554|3111
1734015000000|2024-12-12 14:50:00|13569|13556|13555|13543|13570|13559|13551|13540|1252
1734015300000|2024-12-12 14:55:00|13553|13542|13548|13537|13556|13545|13542|13531|1389
1734015600000|2024-12-12 15:00:00|13549|13539|13540|13529|13554|13542|13529|13518|1130
1734015900000|2024-12-12 15:05:00|13539|13528|13520|13509|13545|13533|13520|13508|980
1734016200000|2024-12-12 15:10:00|13521|13510|13554|13543|13555|13544|13514|13502|1785
1734016500000|2024-12-12 15:15:00|13555|13542|13545|13534|13555|13542|13533|13522|1021
1734016800000|2024-12-12 15:20:00|13544|13533|13537|13526|13546|13535|13537|13526|301
1734017100000|2024-12-12 15:25:00|13538|13527|13533|13522|13543|13532|13531|13520|435
1734017400000|2024-12-12 15:30:00|13532|13521|13512|13501|13533|13522|13511|13500|1168
1734017700000|2024-12-12 15:35:00|13511|13499|13516|13505|13520|13509|13508|13497|667
1734018000000|2024-12-12 15:40:00|13517|13506|13518|13507|13524|13513|13514|13503|517
1734018300000|2024-12-12 15:45:00|13519|13508|13526|13515|13529|13518|13519|13508|269
1734018600000|2024-12-12 15:50:00|13525|13514|13529|13518|13535|13524|13523|13511|677
1734018900000|2024-12-12 15:55:00|13530|13519|13537|13526|13539|13527|13530|13518|719
1734019200000|2024-12-12 16:00:00|13538|13525|13542|13531|13544|13532|13538|13525|307
1734019500000|2024-12-12 16:05:00|13543|13532|13550|13539|13554|13543|13543|13531|477
1734019800000|2024-12-12 16:10:00|13547|13536|13542|13530|13548|13536|13532|13521|499
1734020100000|2024-12-12 16:15:00|13541|13531|13541|13530|13542|13531|13539|13528|156
1734020400000|2024-12-12 16:20:00|13542|13531|13541|13530|13543|13532|13538|13527|245
1734020700000|2024-12-12 16:25:00|13542|13531|13555|13543|13555|13544|13539|13528|321
1734021000000|2024-12-12 16:30:00|13556|13544|13556|13545|13557|13546|13545|13534|572
1734021300000|2024-12-12 16:35:00|13555|13544|13559|13548|13560|13549|13555|13544|728
1734021600000|2024-12-12 16:40:00|13558|13547|13555|13543|13560|13548|13553|13542|325
1734021900000|2024-12-12 16:45:00|13554|13544|13550|13539|13555|13544|13540|13529|324
1734022200000|2024-12-12 16:50:00|13551|13540|13542|13531|13552|13541|13540|13528|336
1734022500000|2024-12-12 16:55:00|13541|13530|13545|13533|13546|13535|13541|13530|177
1734022800000|2024-12-12 17:00:00|13544|13534|13550|13539|13550|13539|13542|13531|288
1734023100000|2024-12-12 17:05:00|13549|13538|13543|13532|13549|13538|13541|13530|323
1734023400000|2024-12-12 17:10:00|13544|13531|13544|13533|13546|13534|13541|13530|203
1734023700000|2024-12-12 17:15:00|13543|13532|13539|13528|13552|13540|13538|13526|289
1734024000000|2024-12-12 17:20:00|13538|13526|13535|13524|13538|13527|13532|13521|508
1734024300000|2024-12-12 17:25:00|13536|13523|13540|13529|13540|13529|13534|13523|249
1734024600000|2024-12-12 17:30:00|13541|13528|13545|13533|13549|13538|13541|13528|401
1734024900000|2024-12-12 17:35:00|13544|13534|13537|13526|13544|13534|13534|13523|319
1734025200000|2024-12-12 17:40:00|13536|13525|13533|13522|13536|13525|13531|13520|325
1734025500000|2024-12-12 17:45:00|13534|13523|13536|13525|13538|13527|13533|13522|185
1734025800000|2024-12-12 17:50:00|13537|13526|13535|13524|13539|13528|13534|13523|220
1734026100000|2024-12-12 17:55:00|13536|13525|13538|13527|13538|13527|13534|13523|145
1734026400000|2024-12-12 18:00:00|13539|13526|13534|13523|13542|13531|13534|13522|199
1734026700000|2024-12-12 18:05:00|13535|13522|13537|13526|13538|13527|13532|13521|100
1734027000000|2024-12-12 18:10:00|13538|13527|13539|13527|13540|13529|13534|13523|114
1734027300000|2024-12-12 18:15:00|13538|13528|13546|13535|13551|13540|13538|13528|182
1734027600000|2024-12-12 18:20:00|13545|13534|13544|13533|13551|13540|13543|13532|165
1734027900000|2024-12-12 18:25:00|13545|13534|13544|13533|13546|13535|13543|13531|107
1734028200000|2024-12-12 18:30:00|13545|13534|13544|13532|13546|13535|13542|13531|139
1734028500000|2024-12-12 18:35:00|13543|13531|13545|13534|13546|13534|13539|13528|194
1734028800000|2024-12-12 18:40:00|13546|13535|13545|13534|13550|13538|13543|13532|288
1734029100000|2024-12-12 18:45:00|13546|13533|13549|13537|13549|13538|13545|13533|113
1734029400000|2024-12-12 18:50:00|13548|13538|13549|13538|13554|13543|13546|13535|287
1734029700000|2024-12-12 18:55:00|13548|13537|13547|13536|13550|13539|13546|13535|209
1734030000000|2024-12-12 19:00:00|13546|13535|13551|13539|13551|13540|13543|13532|210
1734030300000|2024-12-12 19:05:00|13552|13540|13550|13539|13554|13543|13550|13539|104
1734030600000|2024-12-12 19:10:00|13551|13540|13552|13541|13554|13543|13551|13539|96
1734030900000|2024-12-12 19:15:00|13553|13542|13554|13543|13555|13544|13552|13541|100
1734031200000|2024-12-12 19:20:00|13553|13542|13549|13538|13554|13543|13547|13536|136
1734031500000|2024-12-12 19:25:00|13548|13537|13549|13537|13549|13538|13548|13536|111
1734031800000|2024-12-12 19:30:00|13548|13538|13550|13539|13550|13539|13548|13537|85
1734032100000|2024-12-12 19:35:00|13551|13540|13553|13542|13554|13543|13550|13539|114
1734032400000|2024-12-12 19:40:00|13552|13540|13554.5|13544.5|13555|13544.5|13551|13540|104
1734032700000|2024-12-12 19:45:00|13555|13545|13554.5|13544.5|13555.5|13545.5|13551.5|13541.5|152
1734033000000|2024-12-12 19:50:00|13555|13545|13551.5|13541.5|13557.5|13547.5|13551.5|13541.5|217
1734033300000|2024-12-12 19:55:00|13552.5|13542.5|13551.5|13541.5|13552.5|13542.5|13549.5|13539.5|143
1734033600000|2024-12-12 20:00:00|13551|13541|13548.5|13538.5|13551.5|13541.5|13546.5|13536.5|67
1734033900000|2024-12-12 20:05:00|13549.5|13539.5|13549.5|13539.5|13552|13542|13549.5|13539.5|66
1734034200000|2024-12-12 20:10:00|13548.5|13538.5|13552.5|13542.5|13552.5|13542.5|13546.5|13536.5|185
1734034500000|2024-12-12 20:15:00|13553.5|13543.5|13554.5|13544.5|13556.5|13546.5|13552.5|13542.5|187
1734034800000|2024-12-12 20:20:00|13555|13545|13558.5|13548.5|13558.5|13548.5|13554.5|13544.5|492
1734035100000|2024-12-12 20:25:00|13557.5|13547.5|13558.5|13548.5|13558.5|13548.5|13557.5|13547.5|83
1734035400000|2024-12-12 20:30:00|13559.5|13549.5|13560.5|13550.5|13561.5|13551.5|13558.5|13548.5|138
1734035700000|2024-12-12 20:35:00|13560|13550|13558|13548|13560.5|13550.5|13557.5|13547.5|150
1734036000000|2024-12-12 20:40:00|13558.5|13548.5|13558.5|13548.5|13559|13549|13556|13546|315
1734036300000|2024-12-12 20:45:00|13557.5|13547.5|13558.5|13548.5|13559.5|13549.5|13557.5|13547.5|190
1734036600000|2024-12-12 20:50:00|13559|13549|13564.5|13554.5|13565|13555|13559|13549|724
1734036900000|2024-12-12 20:55:00|13564|13554|13561|13551|13564.5|13554.5|13559|13549|478
1734037200000|2024-12-12 21:00:00|13560.5|13550.5|13561.5|13551.5|13563.5|13553.5|13559|13549|87
1734037500000|2024-12-12 21:05:00|13562.5|13552.5|13562|13552|13563.5|13553.5|13561|13551|21
1734037800000|2024-12-12 21:10:00|13561.5|13551.5|13565|13555|13565|13555|13560.5|13550.5|40
1734038100000|2024-12-12 21:15:00|13571.9|13547.9|13579|13555|13579.8|13555.8|13569.5|13545.5|3
1734038400000|2024-12-12 21:20:00|13579.4|13555.4|13585.7|13561.7|13586.1|13562.1|13577.8|13553.8|0
1734038700000|2024-12-12 21:25:00|13586.1|13562.1|13587.3|13563.3|13587.3|13563.3|13584.6|13560.6|0
1734039000000|2024-12-12 21:30:00|13587.7|13563.7|13583.5|13559.5|13587.7|13563.7|13583.1|13559.1|0
1734039300000|2024-12-12 21:35:00|13583.3|13559.3|13580.3|13556.3|13583.3|13559.3|13579.1|13555.1|0
1734039600000|2024-12-12 21:40:00|13580.7|13556.7|13580.6|13556.6|13581.1|13557.1|13578.7|13554.7|0
1734039900000|2024-12-12 21:45:00|13580.3|13556.3|13580.7|13556.7|13581.5|13557.5|13578.3|13554.3|0
1734040200000|2024-12-12 21:50:00|13580.3|13556.3|13579.9|13555.9|13580.7|13556.7|13578.3|13554.3|0
1734040500000|2024-12-12 21:55:00|13579.5|13555.5|13579.7|13555.7|13579.9|13555.9|13577.7|13553.7|0
1734040800000|2024-12-12 22:00:00|13579.9|13555.9|13578.9|13554.9|13579.9|13555.9|13578.2|13554.2|0
1734041100000|2024-12-12 22:05:00|13579|13555|13578.1|13554.1|13579.6|13555.6|13578.1|13554.1|0
1734041400000|2024-12-12 22:10:00|13578.8|13554.8|13578.4|13554.4|13578.8|13554.8|13577.5|13553.5|0
1734041700000|2024-12-12 22:15:00|13578.7|13554.7|13579.2|13555.2|13579.5|13555.5|13578.7|13554.7|0
1734042000000|2024-12-12 22:20:00|13578.4|13554.4|13581.3|13557.3|13581.4|13557.4|13578.3|13554.3|0
1734042300000|2024-12-12 22:25:00|13581.4|13557.4|13583.7|13559.7|13583.7|13559.7|13581.4|13557.4|0
1734042600000|2024-12-12 22:30:00|13583|13559|13586.5|13562.5|13588|13564|13583|13559|0
1734042900000|2024-12-12 22:35:00|13586.6|13562.6|13589.4|13565.4|13590|13566|13586.6|13562.6|0
1734043200000|2024-12-12 22:40:00|13588.8|13564.8|13595.9|13571.9|13597|13573|13588.8|13564.8|0
1734043500000|2024-12-12 22:45:00|13595.8|13571.8|13594.8|13570.8|13598.1|13574.1|13592.1|13568.1|0
1734043800000|2024-12-12 22:50:00|13596.2|13572.2|13596.4|13572.4|13597.1|13573.1|13596.2|13572.2|0
1734044100000|2024-12-12 22:55:00|13596.5|13572.5|13598.4|13574.4|13598.8|13574.8|13595.2|13571.2|0
1734044400000|2024-12-12 23:00:00|13596|13572|13593.9|13569.9|13597.5|13573.5|13591.8|13567.8|0
1734044700000|2024-12-12 23:05:00|13594.3|13570.3|13592|13568|13595.5|13571.5|13592|13568|0
1734045000000|2024-12-12 23:10:00|13592.1|13568.1|13591.2|13567.2|13592.7|13568.7|13590.4|13566.4|0
1734045300000|2024-12-12 23:15:00|13591.5|13567.5|13593.9|13569.9|13593.9|13569.9|13591.5|13567.5|0
1734045600000|2024-12-12 23:20:00|13594.1|13570.1|13590.5|13566.5|13594.3|13570.3|13590.5|13566.5|0
1734045900000|2024-12-12 23:25:00|13590.4|13566.4|13586.3|13562.3|13590.4|13566.4|13585.9|13561.9|0
1734046200000|2024-12-12 23:30:00|13586.7|13562.7|13588.2|13564.2|13588.2|13564.2|13585.2|13561.2|0
1734046500000|2024-12-12 23:35:00|13588.5|13564.5|13589.2|13565.2|13589.6|13565.6|13587.8|13563.8|0
1734046800000|2024-12-12 23:40:00|13589.1|13565.1|13589.6|13565.6|13589.6|13565.6|13587.7|13563.7|0
1734047100000|2024-12-12 23:45:00|13589.8|13565.8|13589.8|13565.8|13590.9|13566.9|13588.5|13564.5|0
1734047400000|2024-12-12 23:50:00|13590|13566|13590|13566|13591|13567|13589.4|13565.4|0
1734047700000|2024-12-12 23:55:00|13589.8|13565.8|13591.2|13567.2|13592.2|13568.2|13589.8|13565.8|0
1734048000000|2024-12-13 00:00:00|13590.7|13566.7|13590.9|13566.9|13591.7|13567.7|13589|13565|0
1734048300000|2024-12-13 00:05:00|13590.7|13566.7|13593.7|13569.7|13594.1|13570.1|13590.5|13566.5|0
1734048600000|2024-12-13 00:10:00|13594|13570|13596.2|13572.2|13596.2|13572.2|13593.7|13569.7|0
1734048900000|2024-12-13 00:15:00|13596|13572|13595.5|13571.5|13596|13572|13593.3|13569.3|0
1734049200000|2024-12-13 00:20:00|13595.7|13571.7|13596.6|13572.6|13597.8|13573.8|13595.7|13571.7|0
1734049500000|2024-12-13 00:25:00|13596.4|13572.4|13594.5|13570.5|13597.8|13573.8|13593.8|13569.8|0
1734049800000|2024-12-13 00:30:00|13594.7|13570.7|13595.2|13571.2|13596.4|13572.4|13594.7|13570.7|0
1734050100000|2024-12-13 00:35:00|13595.1|13571.1|13595|13571|13595.1|13571.1|13593.5|13569.5|0
1734050400000|2024-12-13 00:40:00|13595.2|13571.2|13595.1|13571.1|13596|13572|13594.6|13570.6|0
1734050700000|2024-12-13 00:45:00|13594.7|13570.7|13578.3|13554.3|13595|13571|13578.3|13554.3|0
1734051000000|2024-12-13 00:50:00|13578.5|13554.5|13579|13555|13580.6|13556.6|13578.5|13554.5|0
1734051300000|2024-12-13 00:55:00|13579.4|13555.4|13577.9|13553.9|13579.5|13555.5|13577.9|13553.9|0
1734051600000|2024-12-13 01:00:00|13577.6|13553.6|13571.2|13561.2|13584.2|13574.2|13571.2|13553.6|2673
1734051900000|2024-12-13 01:05:00|13572.2|13562.2|13574.2|13564.2|13575.7|13565.7|13569.2|13559.2|915
1734052200000|2024-12-13 01:10:00|13574.7|13564.7|13576.2|13566.2|13585.2|13575.2|13567.7|13557.7|1204
1734052500000|2024-12-13 01:15:00|13575.7|13565.7|13598.7|13588.7|13600.2|13590.2|13568.2|13558.2|2776
1734052800000|2024-12-13 01:20:00|13599.2|13589.2|13593.2|13583.2|13599.7|13589.7|13575.2|13565.2|2453
1734053100000|2024-12-13 01:25:00|13592.2|13582.2|13579.2|13569.2|13593.2|13583.2|13567.2|13557.2|5486
1734053400000|2024-12-13 01:30:00|13580.2|13570.2|13541.2|13531.2|13592.7|13582.7|13532.2|13522.2|30329
1734053700000|2024-12-13 01:35:00|13540.2|13530.2|13505.2|13495.2|13542.7|13532.7|13493.2|13483.2|15825
1734054000000|2024-12-13 01:40:00|13504.2|13494.2|13522.2|13512.2|13529.2|13519.2|13496.2|13486.2|8939
1734054300000|2024-12-13 01:45:00|13521.7|13511.7|13497.7|13487.7|13536.7|13526.7|13478.7|13468.7|11365
1734054600000|2024-12-13 01:50:00|13495.7|13485.7|13491.7|13481.7|13509.7|13499.7|13490.7|13480.7|5600
1734054900000|2024-12-13 01:55:00|13490.7|13480.7|13492.7|13482.7|13512.7|13502.7|13486.7|13476.7|5209
1734055200000|2024-12-13 02:00:00|13491.7|13481.7|13468.7|13458.7|13491.7|13481.7|13455.7|13445.7|8748
1734055500000|2024-12-13 02:05:00|13467.7|13457.7|13428.7|13418.7|13475.7|13465.7|13427.7|13417.7|9084
1734055800000|2024-12-13 02:10:00|13427.7|13417.7|13429.7|13419.7|13450.7|13440.7|13422.7|13412.7|7626
1734056100000|2024-12-13 02:15:00|13430.7|13420.7|13414.7|13404.7|13440.7|13430.7|13409.7|13399.7|18440
1734056400000|2024-12-13 02:20:00|13415.7|13405.7|13411.7|13401.7|13425.7|13415.7|13397.7|13387.7|9852
1734056700000|2024-12-13 02:25:00|13410.7|13400.7|13409.7|13399.7|13429.7|13419.7|13404.7|13394.7|6666
1734057000000|2024-12-13 02:30:00|13410.7|13400.7|13431.7|13421.7|13431.7|13421.7|13384.7|13374.7|8776
1734057300000|2024-12-13 02:35:00|13430.7|13420.7|13440.7|13430.7|13452.7|13442.7|13427.7|13417.7|4936
1734057600000|2024-12-13 02:40:00|13439.7|13429.7|13452.7|13442.7|13456.7|13446.7|13439.7|13429.7|4542
1734057900000|2024-12-13 02:45:00|13453.7|13443.7|13457.7|13447.7|13475.7|13465.7|13453.7|13443.7|6182
1734058200000|2024-12-13 02:50:00|13456.7|13446.7|13453.7|13443.7|13472.7|13462.7|13452.7|13442.7|5510
1734058500000|2024-12-13 02:55:00|13452.7|13442.7|13447.7|13437.7|13454.7|13444.7|13444.7|13434.7|3972
1734058800000|2024-12-13 03:00:00|13446.7|13436.7|13447.7|13437.7|13452.7|13442.7|13426.7|13416.7|6031
1734059100000|2024-12-13 03:05:00|13448.7|13438.7|13459.7|13449.7|13465.7|13455.7|13445.7|13435.7|5683
1734059400000|2024-12-13 03:10:00|13460.7|13450.7|13462.7|13452.7|13474.7|13464.7|13456.7|13446.7|4512
1734059700000|2024-12-13 03:15:00|13461.7|13451.7|13459.7|13449.7|13465.7|13455.7|13447.7|13437.7|4253
1734060000000|2024-12-13 03:20:00|13458.7|13448.7|13461.7|13451.7|13465.7|13455.7|13452.7|13442.7|4693
1734060300000|2024-12-13 03:25:00|13460.7|13450.7|13465.7|13455.7|13471.7|13461.7|13444.7|13434.7|5262
1734060600000|2024-12-13 03:30:00|13466.7|13456.7|13459.7|13449.7|13466.7|13456.7|13450.7|13440.7|908
1734060900000|2024-12-13 03:35:00|13458.7|13448.7|13461.7|13451.7|13464.7|13454.7|13453.7|13443.7|526
1734061200000|2024-12-13 03:40:00|13460.7|13450.7|13451.7|13441.7|13465.7|13455.7|13451.7|13441.7|336
1734061500000|2024-12-13 03:45:00|13450.7|13440.7|13457.7|13447.7|13457.7|13447.7|13449.7|13439.7|390
1734061800000|2024-12-13 03:50:00|13456.7|13446.7|13460.7|13450.7|13463.7|13453.7|13455.7|13445.7|349
1734062100000|2024-12-13 03:55:00|13459.7|13449.7|13453.7|13443.7|13459.7|13449.7|13452.7|13442.7|256
1734062400000|2024-12-13 04:00:00|13452.7|13442.7|13451.7|13441.7|13453.7|13443.7|13450.7|13440.7|327
1734062700000|2024-12-13 04:05:00|13452.7|13442.7|13455.7|13445.7|13457.7|13447.7|13451.7|13441.7|373
1734063000000|2024-12-13 04:10:00|13456.7|13446.7|13451.7|13441.7|13456.7|13446.7|13451.7|13441.7|256
1734063300000|2024-12-13 04:15:00|13452.7|13442.7|13451.7|13441.7|13453.7|13443.7|13450.7|13440.7|178
1734063600000|2024-12-13 04:20:00|13452.7|13442.7|13453.7|13443.7|13455.7|13445.7|13451.7|13441.7|294
1734063900000|2024-12-13 04:25:00|13454.7|13444.7|13455.7|13445.7|13456.7|13446.7|13453.7|13443.7|271
1734064200000|2024-12-13 04:30:00|13456.7|13446.7|13456.7|13446.7|13457.7|13447.7|13454.7|13444.7|250
1734064500000|2024-12-13 04:35:00|13455.7|13445.7|13452.7|13442.7|13456.7|13446.7|13451.7|13441.7|360
1734064800000|2024-12-13 04:40:00|13453.7|13443.7|13452.7|13442.7|13454.7|13444.7|13452.7|13442.7|219
1734065100000|2024-12-13 04:45:00|13453.7|13443.7|13455.7|13445.7|13456.7|13446.7|13453.7|13443.7|309
1734065400000|2024-12-13 04:50:00|13454.7|13444.7|13455.5|13445.5|13457.7|13447.7|13454.5|13444.5|408
1734065700000|2024-12-13 04:55:00|13456.5|13446.5|13454.5|13444.5|13457.5|13447.5|13453.5|13443.5|743
1734066000000|2024-12-13 05:00:00|13455.5|13445.5|13472.5|13462.5|13479.5|13469.5|13452.5|13442.5|8313
1734066300000|2024-12-13 05:05:00|13473.5|13463.5|13459.5|13449.5|13476.5|13466.5|13459.5|13449.5|4776
1734066600000|2024-12-13 05:10:00|13458.5|13448.5|13441.5|13431.5|13462.5|13452.5|13436.5|13426.5|6872
1734066900000|2024-12-13 05:15:00|13440.5|13430.5|13427.5|13417.5|13440.5|13430.5|13424.5|13414.5|4834
1734067200000|2024-12-13 05:20:00|13428.5|13418.5|13427.5|13417.5|13433.5|13423.5|13414.5|13404.5|6965
1734067500000|2024-12-13 05:25:00|13426.5|13416.5|13419.5|13409.5|13430.5|13420.5|13412.5|13402.5|5253
1734067800000|2024-12-13 05:30:00|13418.5|13408.5|13428.5|13418.5|13430.5|13420.5|13414.5|13404.5|4932
1734068100000|2024-12-13 05:35:00|13427.5|13417.5|13432.5|13422.5|13450.5|13440.5|13425.5|13415.5|5572
1734068400000|2024-12-13 05:40:00|13430.5|13420.5|13436.5|13426.5|13443.5|13433.5|13428.5|13418.5|3806
1734068700000|2024-12-13 05:45:00|13437.5|13427.5|13444.5|13434.5|13456.5|13446.5|13437.5|13427.5|5036
1734069000000|2024-12-13 05:50:00|13445.5|13435.5|13460.5|13450.5|13474.5|13464.5|13442.5|13432.5|5574
1734069300000|2024-12-13 05:55:00|13458.5|13448.5|13447.5|13437.5|13470.5|13460.5|13444.5|13434.5|5192
1734069600000|2024-12-13 06:00:00|13448.5|13438.5|13453.5|13443.5|13465.5|13455.5|13445.5|13435.5|4873
1734069900000|2024-12-13 06:05:00|13452.5|13442.5|13436.5|13426.5|13456.5|13446.5|13432.5|13422.5|6310
1734070200000|2024-12-13 06:10:00|13435.5|13425.5|13434.5|13424.5|13462.5|13452.5|13432.5|13422.5|7036
1734070500000|2024-12-13 06:15:00|13435.5|13425.5|13415.5|13405.5|13437.5|13427.5|13414.5|13404.5|5776
1734070800000|2024-12-13 06:20:00|13414.5|13404.5|13397.5|13387.5|13414.5|13404.5|13396.5|13386.5|5901
1734071100000|2024-12-13 06:25:00|13396.5|13386.5|13400.5|13390.5|13408.5|13398.5|13393.5|13383.5|5388
1734071400000|2024-12-13 06:30:00|13401.5|13391.5|13374.5|13364.5|13407.5|13397.5|13366.5|13356.5|9364
1734071700000|2024-12-13 06:35:00|13371.5|13361.5|13369.5|13359.5|13378.5|13368.5|13355.5|13345.5|7125
1734072000000|2024-12-13 06:40:00|13370.5|13360.5|13342.5|13332.5|13379.5|13369.5|13338.5|13328.5|8959
1734072300000|2024-12-13 06:45:00|13343.5|13333.5|13337.5|13327.5|13354.5|13344.5|13333.5|13323.5|10885
1734072600000|2024-12-13 06:50:00|13338.5|13328.5|13326.5|13316.5|13345.5|13335.5|13325.5|13315.5|8326
1734072900000|2024-12-13 06:55:00|13327.5|13317.5|13368.5|13358.5|13370.5|13360.5|13327.5|13317.5|12115
1734073200000|2024-12-13 07:00:00|13369.5|13359.5|13354.5|13344.5|13375.5|13365.5|13341.5|13331.5|7283
1734073500000|2024-12-13 07:05:00|13353.5|13343.5|13346.5|13336.5|13353.5|13343.5|13338.5|13328.5|3923
1734073800000|2024-12-13 07:10:00|13345.5|13335.5|13348.5|13338.5|13350.5|13340.5|13340.5|13330.5|1429
1734074100000|2024-12-13 07:15:00|13347.5|13337.5|13350.5|13340.5|13353.5|13343.5|13343.5|13333.5|1147
1734074400000|2024-12-13 07:20:00|13349.5|13339.5|13343.5|13333.5|13352.5|13342.5|13341.5|13331.5|1579
1734074700000|2024-12-13 07:25:00|13342.5|13332.5|13336.5|13326.5|13345.5|13335.5|13332.5|13322.5|1711
1734075000000|2024-12-13 07:30:00|13334.5|13324.5|13330.5|13320.5|13335.5|13325.5|13329.5|13319.5|1468
1734075300000|2024-12-13 07:35:00|13332.5|13322.5|13327.5|13317.5|13334.5|13324.5|13325.5|13315.5|1216
1734075600000|2024-12-13 07:40:00|13329.5|13319.5|13328.5|13318.5|13333.5|13323.5|13322.5|13312.5|1300
1734075900000|2024-12-13 07:45:00|13329.5|13319.5|13313.5|13303.5|13332.5|13322.5|13311.5|13301.5|2358
1734076200000|2024-12-13 07:50:00|13312.5|13302.5|13310.5|13300.5|13314.5|13304.5|13306.5|13296.5|1438
1734076500000|2024-12-13 07:55:00|13311.5|13301.5|13323.5|13313.5|13326.5|13316.5|13311.5|13301.5|1225
1734076800000|2024-12-13 08:00:00|13324.5|13312.5|13314.5|13303.5|13324.5|13312.5|13306.5|13294.5|1790
1734077100000|2024-12-13 08:05:00|13313.5|13302.5|13318.5|13306.5|13328.5|13316.5|13313.5|13301.5|1650
1734077400000|2024-12-13 08:10:00|13317.5|13307.5|13319.5|13308.5|13325.5|13314.5|13316.5|13304.5|1425
1734077700000|2024-12-13 08:15:00|13318.5|13307.5|13320.5|13309.5|13327.5|13316.5|13316.5|13304.5|2140
1734078000000|2024-12-13 08:20:00|13321.5|13310.5|13328.5|13316.5|13330.5|13319.5|13321.5|13310.5|973
1734078300000|2024-12-13 08:25:00|13327.5|13317.5|13334.5|13321.5|13334.5|13321.5|13324.5|13313.5|2563
1734078600000|2024-12-13 08:30:00|13336|13312|13335|13311|13336.8|13312.8|13334.2|13310.2|2
1734078900000|2024-12-13 08:35:00|13335.2|13311.2|13336.5|13312.5|13337|13313|13334.2|13310.2|1109
1734079200000|2024-12-13 08:40:00|13336.6|13312.6|13333.8|13309.8|13337|13313|13333.8|13309.8|0
1734079500000|2024-12-13 08:45:00|13333.6|13309.6|13334.3|13310.3|13335.2|13311.2|13331.6|13307.6|0
1734079800000|2024-12-13 08:50:00|13334.5|13310.5|13335.1|13311.1|13335.1|13311.1|13333.5|13309.5|0
1734080100000|2024-12-13 08:55:00|13335.2|13311.2|13334.5|13310.5|13335.4|13311.4|13333.4|13309.4|0
1734080400000|2024-12-13 09:00:00|13334.6|13310.6|13338.5|13326.5|13338.5|13326.5|13310.5|13297.5|1204
1734080700000|2024-12-13 09:05:00|13337.5|13325.5|13324.5|13313.5|13341.5|13330.5|13324.5|13311.5|283
1734081000000|2024-12-13 09:10:00|13326.5|13312.5|13319.5|13306.5|13328.5|13317.5|13315.5|13303.5|417
1734081300000|2024-12-13 09:15:00|13318.5|13304.5|13344.5|13332.5|13357.5|13344.5|13317.5|13304.5|1441
1734081600000|2024-12-13 09:20:00|13343.5|13330.5|13348.5|13336.5|13349.5|13337.5|13336.5|13324.5|345
1734081900000|2024-12-13 09:25:00|13347.5|13335.5|13351.5|13339.5|13351.5|13340.5|13341.5|13329.5|323
1734082200000|2024-12-13 09:30:00|13350.5|13337.5|13348.5|13336.5|13352.5|13341.5|13342.5|13330.5|377
1734082500000|2024-12-13 09:35:00|13347.5|13335.5|13351.5|13339.5|13351.5|13340.5|13345.5|13333.5|147
1734082800000|2024-12-13 09:40:00|13350.5|13338.5|13361.5|13349.5|13361.5|13350.5|13350.5|13338.5|304
1734083100000|2024-12-13 09:45:00|13360.5|13348.5|13358.5|13347.5|13361.5|13350.5|13356.5|13344.5|606
1734083400000|2024-12-13 09:50:00|13359.5|13346.5|13362.5|13351.5|13365.5|13354.5|13358.5|13346.5|613
1734083700000|2024-12-13 09:55:00|13363.5|13350.5|13365.5|13354.5|13368.5|13356.5|13361.5|13349.5|438
1734084000000|2024-12-13 10:00:00|13364.5|13353.5|13362.5|13351.5|13365.5|13353.5|13360.5|13349.5|198
1734084300000|2024-12-13 10:05:00|13363.5|13350.5|13366.5|13355.5|13367.5|13355.5|13362.5|13350.5|179
1734084600000|2024-12-13 10:10:00|13367.5|13353.5|13363.5|13352.5|13368.5|13357.5|13359.5|13348.5|819
1734084900000|2024-12-13 10:15:00|13362.5|13351.5|13359.5|13348.5|13362.5|13351.5|13354.5|13343.5|658
1734085200000|2024-12-13 10:20:00|13360.5|13347.5|13360.5|13349.5|13362.5|13351.5|13354.5|13343.5|297
1734085500000|2024-12-13 10:25:00|13361.5|13350.5|13357.5|13346.5|13369.5|13357.5|13356.5|13345.5|457
1734085800000|2024-12-13 10:30:00|13358.5|13347.5|13353.5|13342.5|13358.5|13347.5|13350.5|13338.5|217
1734086100000|2024-12-13 10:35:00|13354.5|13341.5|13358.5|13347.5|13358.5|13347.5|13354.5|13341.5|245
1734086400000|2024-12-13 10:40:00|13357.5|13346.5|13355.5|13343.5|13373.5|13361.5|13350.5|13339.5|572
1734086700000|2024-12-13 10:45:00|13354.5|13344.5|13346.5|13335.5|13354.5|13344.5|13346.5|13335.5|256
1734087000000|2024-12-13 10:50:00|13345.5|13334.5|13336.5|13325.5|13347.5|13336.5|13336.5|13324.5|364
1734087300000|2024-12-13 10:55:00|13337.5|13324.5|13330.5|13318.5|13337.5|13325.5|13329.5|13317.5|361
1734087600000|2024-12-13 11:00:00|13329.5|13319.5|13333.5|13322.5|13336.5|13324.5|13325.5|13314.5|590
1734087900000|2024-12-13 11:05:00|13334.5|13323.5|13336.5|13324.5|13336.5|13325.5|13332.5|13321.5|388
1734088200000|2024-12-13 11:10:00|13335.5|13325.5|13341.5|13330.5|13341.5|13330.5|13330.5|13319.5|694
1734088500000|2024-12-13 11:15:00|13340.5|13329.5|13348.5|13337.5|13353.5|13342.5|13340.5|13329.5|747
1734088800000|2024-12-13 11:20:00|13349.5|13338.5|13350.5|13339.5|13354.5|13343.5|13343.5|13332.5|284
1734089100000|2024-12-13 11:25:00|13351.5|13340.5|13345.5|13334.5|13351.5|13340.5|13345.5|13333.5|155
1734089400000|2024-12-13 11:30:00|13343.5|13332.5|13346.5|13335.5|13350.5|13339.5|13338.5|13327.5|401
1734089700000|2024-12-13 11:35:00|13344.5|13334.5|13342.5|13330.5|13347.5|13336.5|13342.5|13330.5|160
1734090000000|2024-12-13 11:40:00|13341.5|13331.5|13347.5|13336.5|13349.5|13338.5|13340.5|13329.5|222
1734090300000|2024-12-13 11:45:00|13346.5|13335.5|13343.5|13332.5|13346.5|13335.5|13342.5|13331.5|172
1734090600000|2024-12-13 11:50:00|13342.5|13331.5|13336.5|13325.5|13342.5|13332.5|13334.5|13323.5|307
1734090900000|2024-12-13 11:55:00|13337.5|13326.5|13337.5|13326.5|13340.5|13329.5|13335.5|13323.5|191
1734091200000|2024-12-13 12:00:00|13338.5|13327.5|13342.5|13331.5|13343.5|13332.5|13337.5|13325.5|204
1734091500000|2024-12-13 12:05:00|13341.5|13330.5|13341.5|13330.5|13344.5|13333.5|13340.5|13329.5|147
1734091800000|2024-12-13 12:10:00|13342.5|13329.5|13341.5|13330.5|13343.5|13331.5|13340.5|13328.5|152
1734092100000|2024-12-13 12:15:00|13342.5|13331.5|13335.5|13324.5|13342.5|13331.5|13335.5|13324.5|347
1734092400000|2024-12-13 12:20:00|13336.5|13325.5|13330.5|13319.5|13336.5|13325.5|13330.5|13318.5|243
1734092700000|2024-12-13 12:25:00|13329.5|13318.5|13330.5|13319.5|13330.5|13319.5|13326.5|13314.5|261
1734093000000|2024-12-13 12:30:00|13334.5|13323.5|13331.5|13320.5|13335.5|13324.5|13328.5|13317.5|215
1734093300000|2024-12-13 12:35:00|13330.5|13319.5|13332.5|13321.5|13334.5|13322.5|13330.5|13319.5|347
1734093600000|2024-12-13 12:40:00|13333.5|13322.5|13332.5|13321.5|13334.5|13323.5|13331.5|13320.5|479
1734093900000|2024-12-13 12:45:00|13333.5|13320.5|13333.5|13321.5|13333.5|13322.5|13329.5|13318.5|357
1734094200000|2024-12-13 12:50:00|13332.5|13322.5|13348.5|13337.5|13351.5|13339.5|13332.5|13322.5|494
1734094500000|2024-12-13 12:55:00|13347.5|13336.5|13346.5|13334.5|13351.5|13340.5|13345.5|13334.5|308
1734094800000|2024-12-13 13:00:00|13345.5|13335.5|13346.5|13335.5|13346.5|13335.5|13337.5|13326.5|247
1734095100000|2024-12-13 13:05:00|13345.5|13334.5|13347.5|13336.5|13351.5|13339.5|13343.5|13332.5|165
1734095400000|2024-12-13 13:10:00|13348.5|13335.5|13344.5|13333.5|13356.5|13344.5|13343.5|13332.5|126
1734095700000|2024-12-13 13:15:00|13345.5|13334.5|13344.5|13333.5|13346.5|13335.5|13340.5|13328.5|61
1734096000000|2024-12-13 13:20:00|13343.5|13332.5|13346.5|13335.5|13347.5|13336.5|13343.5|13331.5|66
1734096300000|2024-12-13 13:25:00|13347.5|13334.5|13342.5|13331.5|13347.5|13334.5|13342.5|13330.5|175
1734096600000|2024-12-13 13:30:00|13343.5|13330.5|13345.5|13334.5|13346.5|13335.5|13340.5|13328.5|115
1734096900000|2024-12-13 13:35:00|13344.5|13333.5|13345.5|13334.5|13346.5|13335.5|13344.5|13332.5|72
1734097200000|2024-12-13 13:40:00|13346.5|13335.5|13348.5|13337.5|13348.5|13337.5|13345.5|13333.5|117
1734097500000|2024-12-13 13:45:00|13349.5|13338.5|13346.5|13335.5|13353.5|13342.5|13346.5|13335.5|120
1734097800000|2024-12-13 13:50:00|13347.5|13334.5|13344.5|13333.5|13348.5|13337.5|13343.5|13332.5|231
1734098100000|2024-12-13 13:55:00|13343.5|13332.5|13341.5|13330.5|13343.5|13332.5|13337.5|13326.5|235
1734098400000|2024-12-13 14:00:00|13340.5|13329.5|13338.5|13327.5|13342.5|13331.5|13335.5|13324.5|114
1734098700000|2024-12-13 14:05:00|13339.5|13326.5|13333.5|13322.5|13339.5|13328.5|13332.5|13321.5|100
1734099000000|2024-12-13 14:10:00|13334.5|13323.5|13333.5|13322.5|13336.5|13324.5|13332.5|13321.5|117
1734099300000|2024-12-13 14:15:00|13334.5|13323.5|13332.5|13321.5|13336.5|13325.5|13329.5|13318.5|192
1734099600000|2024-12-13 14:20:00|13333.5|13320.5|13337.5|13326.5|13340.5|13328.5|13333.5|13320.5|169
1734099900000|2024-12-13 14:25:00|13336.5|13325.5|13328.5|13317.5|13337.5|13326.5|13328.5|13317.5|138
1734100200000|2024-12-13 14:30:00|13329.5|13319.5|13309.5|13298.5|13333.5|13322.5|13308.5|13297.5|1356
1734100500000|2024-12-13 14:35:00|13310.5|13299.5|13295.5|13284.5|13310.5|13299.5|13295.5|13284.5|1400
1734100800000|2024-12-13 14:40:00|13296.5|13285.5|13302.5|13291.5|13304.5|13293.5|13289.5|13278.5|1097
1734101100000|2024-12-13 14:45:00|13301.5|13290.5|13300.5|13289.5|13306.5|13295.5|13297.5|13286.5|402
1734101400000|2024-12-13 14:50:00|13299.5|13288.5|13288.5|13277.5|13300.5|13288.5|13288.5|13277.5|342
1734101700000|2024-12-13 14:55:00|13289.5|13278.5|13277.5|13266.5|13291.5|13280.5|13277.5|13265.5|1155
1734102000000|2024-12-13 15:00:00|13278.5|13267.5|13281.5|13270.5|13286.5|13275.5|13274.5|13263.5|1502
1734102300000|2024-12-13 15:05:00|13280.5|13269.5|13279.5|13268.5|13283.5|13272.5|13272.5|13261.5|878
1734102600000|2024-12-13 15:10:00|13280.5|13269.5|13285.5|13274.5|13290.5|13279.5|13278.5|13267.5|493
1734102900000|2024-12-13 15:15:00|13286.5|13275.5|13288.5|13276.5|13292.5|13281.5|13286.5|13275.5|330
1734103200000|2024-12-13 15:20:00|13289.5|13277.5|13288.5|13276.5|13294.5|13283.5|13286.5|13275.5|256
1734103500000|2024-12-13 15:25:00|13287.5|13277.5|13288.5|13276.5|13293.5|13282.5|13281.5|13270.5|697
1734103800000|2024-12-13 15:30:00|13287.5|13277.5|13288.5|13277.5|13291.5|13280.5|13285.5|13274.5|390
1734104100000|2024-12-13 15:35:00|13289.5|13278.5|13291.5|13280.5|13297.5|13286.5|13288.5|13277.5|337
1734104400000|2024-12-13 15:40:00|13292.5|13281.5|13294.5|13283.5|13294.5|13283.5|13284.5|13273.5|712
1734104700000|2024-12-13 15:45:00|13295.5|13282.5|13296.5|13285.5|13300.5|13289.5|13291.5|13279.5|535
1734105000000|2024-12-13 15:50:00|13295.5|13284.5|13297.5|13286.5|13298.5|13287.5|13292.5|13281.5|400
1734105300000|2024-12-13 15:55:00|13296.5|13285.5|13291.5|13280.5|13296.5|13286.5|13289.5|13277.5|446
1734105600000|2024-12-13 16:00:00|13290.5|13279.5|13289.5|13278.5|13292.5|13281.5|13287.5|13275.5|656
1734105900000|2024-12-13 16:05:00|13288.5|13277.5|13292.5|13281.5|13292.5|13281.5|13282.5|13271.5|856
1734106200000|2024-12-13 16:10:00|13293.5|13280.5|13292.5|13281.5|13299.5|13287.5|13292.5|13280.5|289
1734106500000|2024-12-13 16:15:00|13293.5|13282.5|13291.5|13279.5|13294.5|13283.5|13288.5|13277.5|299
1734106800000|2024-12-13 16:20:00|13290.5|13278.5|13288.5|13277.5|13290.5|13278.5|13286.5|13275.5|373
1734107100000|2024-12-13 16:25:00|13287.5|13276.5|13284.5|13273.5|13287.5|13277.5|13284.5|13273.5|324
1734107400000|2024-12-13 16:30:00|13285.5|13274.5|13290.5|13279.5|13291.5|13280.5|13285.5|13274.5|254
1734107700000|2024-12-13 16:35:00|13291.5|13280.5|13291.5|13280.5|13292.5|13281.5|13289.5|13278.5|356
1734108000000|2024-12-13 16:40:00|13292.5|13279.5|13292.5|13281.5|13296.5|13285.5|13290.5|13279.5|234
1734108300000|2024-12-13 16:45:00|13293.5|13282.5|13295.5|13284.5|13305.5|13292.5|13291.5|13280.5|1464
1734108600000|2024-12-13 16:50:00|13294.5|13283.5|13297.5|13286.5|13302.5|13290.5|13294.5|13283.5|238
1734108900000|2024-12-13 16:55:00|13298.5|13287.5|13294.5|13283.5|13299.5|13288.5|13293.5|13282.5|184
1734109200000|2024-12-13 17:00:00|13295.5|13284.5|13295.5|13284.5|13298.5|13287.5|13294.5|13283.5|134
1734109500000|2024-12-13 17:05:00|13296.5|13285.5|13294.5|13283.5|13296.5|13285.5|13292.5|13281.5|123
1734109800000|2024-12-13 17:10:00|13295.5|13282.5|13296.5|13284.5|13300.5|13289.5|13294.5|13282.5|177
1734110100000|2024-12-13 17:15:00|13295.5|13285.5|13292.5|13281.5|13297.5|13285.5|13292.5|13281.5|208
1734110400000|2024-12-13 17:20:00|13293.5|13280.5|13291.5|13280.5|13293.5|13281.5|13289.5|13278.5|338
1734110700000|2024-12-13 17:25:00|13290.5|13279.5|13292.5|13281.5|13294.5|13282.5|13290.5|13279.5|288
1734111000000|2024-12-13 17:30:00|13291.5|13280.5|13293.5|13282.5|13293.5|13282.5|13289.5|13278.5|368
1734111300000|2024-12-13 17:35:00|13292.5|13281.5|13291.5|13280.5|13293.5|13282.5|13290.5|13279.5|187
1734111600000|2024-12-13 17:40:00|13290.5|13279.5|13297.5|13286.5|13302.5|13291.5|13289.5|13278.5|296
1734111900000|2024-12-13 17:45:00|13296.5|13285.5|13299.5|13288.5|13300.5|13289.5|13295.5|13284.5|130
1734112200000|2024-12-13 17:50:00|13298.5|13287.5|13299.5|13288.5|13303.5|13292.5|13297.5|13286.5|269
1734112500000|2024-12-13 17:55:00|13300.5|13289.5|13297.5|13285.5|13300.5|13289.5|13295.5|13284.5|186
1734112800000|2024-12-13 18:00:00|13296.5|13286.5|13301.5|13290.5|13302.5|13291.5|13296.5|13285.5|303
1734113100000|2024-12-13 18:05:00|13300.5|13289.5|13298.5|13287.5|13301.5|13290.5|13297.5|13285.5|181
1734113400000|2024-12-13 18:10:00|13299.5|13288.5|13299.5|13288.5|13299.5|13288.5|13298.5|13287.5|159
1734113700000|2024-12-13 18:15:00|13298.5|13287.5|13307.5|13296.5|13308.5|13296.5|13296.5|13285.5|405
1734114000000|2024-12-13 18:20:00|13308.5|13297.5|13306.5|13295.5|13308.5|13297.5|13304.5|13293.5|118
1734114300000|2024-12-13 18:25:00|13307.5|13294.5|13311.5|13299.5|13314.5|13302.5|13304.5|13293.5|176
1734114600000|2024-12-13 18:30:00|13310.5|13300.5|13309.5|13298.5|13312.5|13301.5|13308.5|13297.5|79
1734114900000|2024-12-13 18:35:00|13310.5|13297.5|13308.5|13296.5|13311.5|13299.5|13307.5|13296.5|88
1734115200000|2024-12-13 18:40:00|13307.5|13297.5|13307.5|13296.5|13310.5|13298.5|13304.5|13293.5|207
1734115500000|2024-12-13 18:45:00|13306.5|13295.5|13307.5|13296.5|13308.5|13297.5|13306.5|13295.5|74
1734115800000|2024-12-13 18:50:00|13308.5|13295.5|13305.5|13294.5|13308.5|13296.5|13303.5|13292.5|177
1734116100000|2024-12-13 18:55:00|13304.5|13293.5|13302.5|13291.5|13305.5|13293.5|13298.5|13287.5|133
1734116400000|2024-12-13 19:00:00|13303.5|13290.5|13305.5|13294.5|13305.5|13294.5|13301.5|13290.5|41
1734116700000|2024-12-13 19:05:00|13306.5|13295.5|13307.5|13296.5|13307.5|13296.5|13306.5|13295.5|18
1734117000000|2024-12-13 19:10:00|13308.5|13297.5|13308.5|13297.5|13310.5|13299.5|13308.5|13297.5|50
1734117300000|2024-12-13 19:15:00|13307.5|13296.5|13307.5|13296.5|13307.5|13296.5|13306.5|13295.5|40
1734117600000|2024-12-13 19:20:00|13306.5|13295.5|13307.5|13296.5|13309.5|13297.5|13306.5|13295.5|75
1734117900000|2024-12-13 19:25:00|13308.5|13297.5|13306.5|13295.5|13308.5|13297.5|13303.5|13292.5|78
1734118200000|2024-12-13 19:30:00|13307.5|13296.5|13306.5|13295.5|13308.5|13297.5|13304.5|13293.5|74
1734118500000|2024-12-13 19:35:00|13307.5|13296.5|13310.5|13299.5|13310.5|13299.5|13306.5|13296.5|35
1734118800000|2024-12-13 19:40:00|13311.5|13298.5|13308|13298|13311.5|13300.5|13308|13297.5|61
1734119100000|2024-12-13 19:45:00|13308.5|13298.5|13307|13297|13311.5|13301.5|13307|13297|116
1734119400000|2024-12-13 19:50:00|13306.5|13296.5|13304.5|13294.5|13307|13297|13304|13294|60
1734119700000|2024-12-13 19:55:00|13305|13295|13306|13296|13306|13296|13304|13294|42
1734120000000|2024-12-13 20:00:00|13306.5|13296.5|13308|13298|13308.5|13298.5|13306|13296|43
1734120300000|2024-12-13 20:05:00|13308.5|13298.5|13309|13299|13310|13300|13308|13298|68
1734120600000|2024-12-13 20:10:00|13309.5|13299.5|13309.5|13299.5|13310|13300|13309|13299|39
1734120900000|2024-12-13 20:15:00|13310|13300|13308|13298|13310|13300|13307|13297|92
1734121200000|2024-12-13 20:20:00|13308.5|13298.5|13312|13302|13313|13303|13307|13297|66
1734121500000|2024-12-13 20:25:00|13312.5|13302.5|13308|13298|13313|13303|13308|13298|66
1734121800000|2024-12-13 20:30:00|13307.5|13297.5|13307|13297|13308|13298|13305|13295|84
1734122100000|2024-12-13 20:35:00|13306.5|13296.5|13303|13293|13307.5|13297.5|13303|13293|123
1734122400000|2024-12-13 20:40:00|13302.5|13292.5|13298.5|13288.5|13303.5|13293.5|13296|13286|233
1734122700000|2024-12-13 20:45:00|13299|13289|13301|13291|13301|13291|13297.5|13287.5|47
1734123000000|2024-12-13 20:50:00|13301.5|13291.5|13303|13293|13304|13294|13301.5|13291.5|86
1734123300000|2024-12-13 20:55:00|13303.5|13293.5|13311.5|13301.5|13313|13303|13303|13293|187
1734123600000|2024-12-13 21:00:00|13311|13301|13312|13302|13314.5|13304.5|13309.5|13299.5|132
1734123900000|2024-12-13 21:05:00|13311.5|13301.5|13311|13301|13313|13303|13311|13301|22
1734124200000|2024-12-13 21:10:00|13311.5|13301.5|13312|13302|13312|13302|13310|13300|25
1734124500000|2024-12-13 21:15:00|13317.1|13293.1|13315.9|13291.9|13317.8|13293.8|13315.5|13291.5|0
1734124800000|2024-12-13 21:20:00|13315.6|13291.6|13314.4|13290.4|13317.5|13293.5|13314.4|13290.4|0
1734125100000|2024-12-13 21:25:00|13314.7|13290.7|13312.8|13288.8|13314.8|13290.8|13312.4|13288.4|0
1734125400000|2024-12-13 21:30:00|13313.2|13289.2|13313.6|13289.6|13314|13290|13312.4|13288.4|0
1734125700000|2024-12-13 21:35:00|13313.2|13289.2|13315.1|13291.1|13315.9|13291.9|13312.4|13288.4|0
1734126000000|2024-12-13 21:40:00|13315.3|13291.3|13315.5|13291.5|13316.3|13292.3|13315.1|13291.1|0
1734126300000|2024-12-13 21:45:00|13315.9|13291.9|13316.3|13292.3|13317.5|13293.5|13315.9|13291.9|0
1734126600000|2024-12-13 21:50:00|13316.6|13292.6|13318.6|13294.6|13318.6|13294.6|13316.6|13292.6|0
1734126900000|2024-12-13 21:55:00|13319|13295|13318.5|13294.5|13319.1|13295.1|13317.7|13293.7|0
1734303600000|2024-12-15 23:00:00|13325.1|13301.1|13322.5|13298.5|13326.2|13302.2|13321.4|13297.4|0
1734303900000|2024-12-15 23:05:00|13323.2|13299.2|13332.7|13308.7|13333.8|13309.8|13323.2|13299.2|0
1734304200000|2024-12-15 23:10:00|13333|13309|13329.2|13305.2|13333.4|13309.4|13328.4|13304.4|0
1734304500000|2024-12-15 23:15:00|13328.8|13304.8|13329.2|13305.2|13329.5|13305.5|13328|13304|0
1734304800000|2024-12-15 23:20:00|13329.5|13305.5|13339.5|13315.5|13339.7|13315.7|13329.5|13305.5|0
1734305100000|2024-12-15 23:25:00|13339.4|13315.4|13341.1|13317.1|13341.9|13317.9|13339.4|13315.4|0
1734305400000|2024-12-15 23:30:00|13341.4|13317.4|13342.3|13318.3|13343|13319|13340.7|13316.7|0
1734305700000|2024-12-15 23:35:00|13341.9|13317.9|13343.4|13319.4|13343.8|13319.8|13341.9|13317.9|0
1734306000000|2024-12-15 23:40:00|13343.8|13319.8|13343|13319|13343.8|13319.8|13342.8|13318.8|0
1734306300000|2024-12-15 23:45:00|13343.2|13319.2|13343.5|13319.5|13344.3|13320.3|13342.6|13318.6|0
1734306600000|2024-12-15 23:50:00|13343.9|13319.9|13342.4|13318.4|13344.1|13320.1|13341.8|13317.8|0
1734306900000|2024-12-15 23:55:00|13342.2|13318.2|13341.6|13317.6|13342.4|13318.4|13340.1|13316.1|0
1734307200000|2024-12-16 00:00:00|13342|13318|13342.4|13318.4|13344.4|13320.4|13341.2|13317.2|0
1734307500000|2024-12-16 00:05:00|13342.1|13318.1|13344|13320|13344.4|13320.4|13341.7|13317.7|0
1734307800000|2024-12-16 00:10:00|13343.9|13319.9|13342.8|13318.8|13344.3|13320.3|13342.6|13318.6|0
1734308100000|2024-12-16 00:15:00|13342.6|13318.6|13344.3|13320.3|13344.3|13320.3|13342.6|13318.6|0
1734308400000|2024-12-16 00:20:00|13343.9|13319.9|13347.6|13323.6|13347.9|13323.9|13343.6|13319.6|0
1734308700000|2024-12-16 00:25:00|13347.7|13323.7|13347.7|13323.7|13347.8|13323.8|13345.8|13321.8|0
1734309000000|2024-12-16 00:30:00|13347.5|13323.5|13345.6|13321.6|13347.7|13323.7|13345.3|13321.3|0
1734309300000|2024-12-16 00:35:00|13345.8|13321.8|13336.7|13312.7|13347.5|13323.5|13336.7|13312.7|0
1734309600000|2024-12-16 00:40:00|13336.6|13312.6|13335.2|13311.2|13337|13313|13334.8|13310.8|0
1734309900000|2024-12-16 00:45:00|13335.3|13311.3|13337.1|13313.1|13337.1|13313.1|13335.3|13311.3|0
1734310200000|2024-12-16 00:50:00|13336.9|13312.9|13337.4|13313.4|13337.8|13313.8|13336.3|13312.3|0
1734310500000|2024-12-16 00:55:00|13337.2|13313.2|13325.6|13301.6|13337.6|13313.6|13325.6|13301.6|0
1734310800000|2024-12-16 01:00:00|13325.3|13301.3|13334.7|13324.7|13355.2|13345.2|13325.3|13301.3|3248
1734311100000|2024-12-16 01:05:00|13334.2|13324.2|13335.7|13325.7|13344.7|13334.7|13333.7|13323.7|971
1734311400000|2024-12-16 01:10:00|13336.2|13326.2|13334.7|13324.7|13341.7|13331.7|13334.2|13324.2|417
1734311700000|2024-12-16 01:15:00|13334.2|13324.2|13315.7|13305.7|13336.7|13326.7|13303.7|13293.7|2093
1734312000000|2024-12-16 01:20:00|13316.2|13306.2|13341.7|13331.7|13357.7|13347.7|13314.2|13304.2|1453
1734312300000|2024-12-16 01:25:00|13340.7|13330.7|13343.2|13333.2|13375.2|13365.2|13340.2|13330.2|2991
1734312600000|2024-12-16 01:30:00|13342.7|13332.7|13397.7|13387.7|13398.7|13388.7|13337.2|13327.2|13865
1734312900000|2024-12-16 01:35:00|13398.7|13388.7|13377.2|13367.2|13402.7|13392.7|13374.7|13364.7|6941
1734313200000|2024-12-16 01:40:00|13376.7|13366.7|13359.7|13349.7|13380.7|13370.7|13350.7|13340.7|4572
1734313500000|2024-12-16 01:45:00|13358.7|13348.7|13348.2|13338.2|13365.2|13355.2|13339.2|13329.2|5767
1734313800000|2024-12-16 01:50:00|13346.2|13336.2|13383.2|13373.2|13383.2|13373.2|13345.2|13335.2|4007
1734314100000|2024-12-16 01:55:00|13382.2|13372.2|13375.2|13365.2|13395.2|13385.2|13373.2|13363.2|2898
1734314400000|2024-12-16 02:00:00|13369.2|13359.2|13358.2|13348.2|13379.2|13369.2|13358.2|13348.2|3659
1734314700000|2024-12-16 02:05:00|13357.2|13347.2|13330.2|13320.2|13362.2|13352.2|13329.2|13319.2|3227
1734315000000|2024-12-16 02:10:00|13332.2|13322.2|13342.2|13332.2|13345.2|13335.2|13325.2|13315.2|2331
1734315300000|2024-12-16 02:15:00|13341.2|13331.2|13341.2|13331.2|13345.2|13335.2|13330.2|13320.2|1679
1734315600000|2024-12-16 02:20:00|13342.2|13332.2|13325.2|13315.2|13349.2|13339.2|13322.2|13312.2|1933
1734315900000|2024-12-16 02:25:00|13324.2|13314.2|13313.2|13303.2|13324.2|13314.2|13312.2|13302.2|2403
1734316200000|2024-12-16 02:30:00|13314.2|13304.2|13314.2|13304.2|13325.2|13315.2|13310.2|13300.2|2115
1734316500000|2024-12-16 02:35:00|13313.2|13303.2|13312.2|13302.2|13319.2|13309.2|13307.2|13297.2|1859
1734316800000|2024-12-16 02:40:00|13310.2|13300.2|13315.2|13305.2|13322.2|13312.2|13309.2|13299.2|1428
1734317100000|2024-12-16 02:45:00|13314.2|13304.2|13334.2|13324.2|13341.2|13331.2|13312.2|13302.2|2208
1734317400000|2024-12-16 02:50:00|13333.2|13323.2|13347.2|13337.2|13349.2|13339.2|13319.2|13309.2|2102
1734317700000|2024-12-16 02:55:00|13346.2|13336.2|13337.2|13327.2|13347.2|13337.2|13326.2|13316.2|2216
1734318000000|2024-12-16 03:00:00|13338.2|13328.2|13325.2|13315.2|13345.2|13335.2|13324.2|13314.2|2470
1734318300000|2024-12-16 03:05:00|13324.2|13314.2|13347.2|13337.2|13347.2|13337.2|13319.2|13309.2|2536
1734318600000|2024-12-16 03:10:00|13346.2|13336.2|13341.2|13331.2|13352.2|13342.2|13340.2|13330.2|1930
1734318900000|2024-12-16 03:15:00|13342.2|13332.2|13350.2|13340.2|13359.2|13349.2|13342.2|13332.2|1795
1734319200000|2024-12-16 03:20:00|13349.2|13339.2|13340.2|13330.2|13352.2|13342.2|13339.2|13329.2|1495
1734319500000|2024-12-16 03:25:00|13339.2|13329.2|13347.2|13337.2|13353.2|13343.2|13332.2|13322.2|1692
1734319800000|2024-12-16 03:30:00|13346.2|13336.2|13342.2|13332.2|13351.2|13341.2|13339.2|13329.2|583
1734320100000|2024-12-16 03:35:00|13341.2|13331.2|13347.2|13337.2|13350.2|13340.2|13340.2|13330.2|270
1734320400000|2024-12-16 03:40:00|13346.2|13336.2|13343.2|13333.2|13347.2|13337.2|13343.2|13333.2|236
1734320700000|2024-12-16 03:45:00|13344.2|13334.2|13349.2|13339.2|13349.2|13339.2|13339.2|13329.2|219
1734321000000|2024-12-16 03:50:00|13350.2|13340.2|13343.2|13333.2|13352.2|13342.2|13343.2|13333.2|234
1734321300000|2024-12-16 03:55:00|13342.2|13332.2|13339.2|13329.2|13342.2|13332.2|13338.2|13328.2|167
1734321600000|2024-12-16 04:00:00|13340.2|13330.2|13342.2|13332.2|13342.2|13332.2|13338.2|13328.2|182
1734321900000|2024-12-16 04:05:00|13341.2|13331.2|13344.2|13334.2|13347.2|13337.2|13341.2|13331.2|181
1734322200000|2024-12-16 04:10:00|13345.2|13335.2|13347.2|13337.2|13347.2|13337.2|13345.2|13335.2|134
1734322500000|2024-12-16 04:15:00|13346.2|13336.2|13346.2|13336.2|13348.2|13338.2|13344.2|13334.2|154
1734322800000|2024-12-16 04:20:00|13345.2|13335.2|13345.2|13335.2|13347.2|13337.2|13344.2|13334.2|97
1734323100000|2024-12-16 04:25:00|13346.2|13336.2|13345.2|13335.2|13346.2|13336.2|13342.2|13332.2|206
1734323400000|2024-12-16 04:30:00|13344.2|13334.2|13346.2|13336.2|13347.2|13337.2|13344.2|13334.2|117
1734323700000|2024-12-16 04:35:00|13347.2|13337.2|13346.2|13336.2|13348.2|13338.2|13345.2|13335.2|70
1734324000000|2024-12-16 04:40:00|13345.2|13335.2|13346.2|13336.2|13347.2|13337.2|13345.2|13335.2|157
1734324300000|2024-12-16 04:45:00|13347.2|13337.2|13344.2|13334.2|13347.2|13337.2|13343.2|13333.2|140
1734324600000|2024-12-16 04:50:00|13345.2|13335.2|13343.2|13333.2|13345.2|13335.2|13341.2|13331.2|198
1734324900000|2024-12-16 04:55:00|13342.2|13332.2|13343.2|13333.2|13344.2|13334.2|13340.2|13330.2|246
1734325200000|2024-12-16 05:00:00|13342.2|13332.2|13357.2|13347.2|13360.2|13350.2|13337.2|13327.2|2944
1734325500000|2024-12-16 05:05:00|13358.2|13348.2|13372.2|13362.2|13377.2|13367.2|13354.2|13344.2|2278
1734325800000|2024-12-16 05:10:00|13373.2|13363.2|13356.2|13346.2|13376.2|13366.2|13352.2|13342.2|3054
1734326100000|2024-12-16 05:15:00|13358.2|13348.2|13355.2|13345.2|13361.2|13351.2|13348.2|13338.2|1458
1734326400000|2024-12-16 05:20:00|13356.2|13346.2|13346.2|13336.2|13358.2|13348.2|13345.2|13335.2|1287
1734326700000|2024-12-16 05:25:00|13345.2|13335.2|13342.2|13332.2|13351.2|13341.2|13340.2|13330.2|3001
1734327000000|2024-12-16 05:30:00|13341.2|13331.2|13346.2|13336.2|13352.2|13342.2|13338.2|13328.2|3673
1734327300000|2024-12-16 05:35:00|13345.2|13335.2|13345.2|13335.2|13352.2|13342.2|13340.2|13330.2|1147
1734327600000|2024-12-16 05:40:00|13346.2|13336.2|13344.2|13334.2|13356.2|13346.2|13340.2|13330.2|1469
1734327900000|2024-12-16 05:45:00|13343.2|13333.2|13348.2|13338.2|13353.2|13343.2|13343.2|13333.2|1412
1734328200000|2024-12-16 05:50:00|13347.2|13337.2|13356.2|13346.2|13359.2|13349.2|13343.2|13333.2|1975
1734328500000|2024-12-16 05:55:00|13355.2|13345.2|13359.2|13349.2|13361.2|13351.2|13348.2|13338.2|1130
1734328800000|2024-12-16 06:00:00|13360.2|13350.2|13354.2|13344.2|13363.2|13353.2|13352.2|13342.2|1520
1734329100000|2024-12-16 06:05:00|13353.2|13343.2|13334.2|13324.2|13353.2|13343.2|13325.2|13315.2|2353
1734329400000|2024-12-16 06:10:00|13333.2|13323.2|13334.2|13324.2|13338.2|13328.2|13322.2|13312.2|1760
1734329700000|2024-12-16 06:15:00|13335.2|13325.2|13352.2|13342.2|13352.2|13342.2|13333.2|13323.2|2008
1734330000000|2024-12-16 06:20:00|13351.2|13341.2|13357.2|13347.2|13361.2|13351.2|13346.2|13336.2|2702
1734330300000|2024-12-16 06:25:00|13356.2|13346.2|13342.2|13332.2|13357.2|13347.2|13334.2|13324.2|2209
1734330600000|2024-12-16 06:30:00|13341.2|13331.2|13320.2|13310.2|13342.2|13332.2|13314.2|13304.2|3575
1734330900000|2024-12-16 06:35:00|13318.2|13308.2|13319.2|13309.2|13326.2|13316.2|13311.2|13301.2|3018
1734331200000|2024-12-16 06:40:00|13320.2|13310.2|13321.2|13311.2|13328.2|13318.2|13309.2|13299.2|2149
1734331500000|2024-12-16 06:45:00|13319.2|13309.2|13322.2|13312.2|13327.2|13317.2|13313.2|13303.2|3803
1734331800000|2024-12-16 06:50:00|13323.2|13313.2|13340.2|13330.2|13344.2|13334.2|13323.2|13313.2|4738
1734332100000|2024-12-16 06:55:00|13341.2|13331.2|13336.2|13326.2|13345.2|13335.2|13334.2|13324.2|3573
1734332400000|2024-12-16 07:00:00|13338.2|13328.2|13344.2|13334.2|13348.2|13338.2|13334.2|13324.2|1345
1734332700000|2024-12-16 07:05:00|13346.2|13336.2|13341.2|13331.2|13350.2|13340.2|13341.2|13331.2|1129
1734333000000|2024-12-16 07:10:00|13342.2|13332.2|13336.2|13326.2|13342.2|13332.2|13335.2|13325.2|1132
1734333300000|2024-12-16 07:15:00|13337.2|13327.2|13349.2|13339.2|13349.2|13339.2|13335.2|13325.2|901
1734333600000|2024-12-16 07:20:00|13348.2|13338.2|13347.2|13337.2|13353.2|13343.2|13347.2|13337.2|855
1734333900000|2024-12-16 07:25:00|13348.2|13338.2|13342.2|13332.2|13348.2|13338.2|13341.2|13331.2|1626
1734334200000|2024-12-16 07:30:00|13343.2|13333.2|13339.2|13329.2|13343.2|13333.2|13337.2|13327.2|455
1734334500000|2024-12-16 07:35:00|13338.2|13328.2|13333.2|13323.2|13338.2|13328.2|13329.2|13319.2|747
1734334800000|2024-12-16 07:40:00|13334.2|13324.2|13332.2|13322.2|13334.2|13324.2|13329.2|13319.2|606
1734335100000|2024-12-16 07:45:00|13331.2|13321.2|13334.2|13324.2|13334.2|13324.2|13331.2|13321.2|318
1734335400000|2024-12-16 07:50:00|13335.2|13325.2|13335.2|13325.2|13339.2|13329.2|13334.2|13324.2|466
1734335700000|2024-12-16 07:55:00|13336.2|13326.2|13342.2|13332.2|13343.2|13333.2|13333.2|13323.2|565
1734336000000|2024-12-16 08:00:00|13341.2|13330.2|13345.2|13334.2|13350.2|13338.2|13340.2|13328.2|486
1734336300000|2024-12-16 08:05:00|13344.2|13333.2|13345.2|13334.2|13350.2|13339.2|13344.2|13332.2|461
1734336600000|2024-12-16 08:10:00|13346.2|13335.2|13341.2|13329.2|13347.2|13335.2|13339.2|13328.2|245
1734336900000|2024-12-16 08:15:00|13344.2|13330.2|13346.2|13334.2|13347.2|13335.2|13340.2|13329.2|291
1734337200000|2024-12-16 08:20:00|13345.2|13335.2|13348.2|13337.2|13351.2|13340.2|13345.2|13333.2|868
1734337500000|2024-12-16 08:25:00|13349.2|13338.2|13350.2|13337.2|13351.2|13339.2|13344.2|13333.2|532
1734337800000|2024-12-16 08:30:00|13356|13332|13356.9|13332.9|13359.7|13335.7|13355.9|13331.9|0
1734338100000|2024-12-16 08:35:00|13357|13333|13357.2|13333.2|13359|13335|13356.5|13332.5|648
1734338400000|2024-12-16 08:40:00|13357|13333|13357.2|13333.2|13357.6|13333.6|13354.4|13330.4|0
1734338700000|2024-12-16 08:45:00|13357.4|13333.4|13355.3|13331.3|13358.7|13334.7|13355|13331|0
1734339000000|2024-12-16 08:50:00|13355.7|13331.7|13356.9|13332.9|13357.3|13333.3|13354.8|13330.8|0
1734339300000|2024-12-16 08:55:00|13357.1|13333.1|13354.9|13330.9|13357.5|13333.5|13354.6|13330.6|0
1734339600000|2024-12-16 09:00:00|13355.1|13331.1|13312.2|13299.2|13355.1|13331.2|13284.2|13271.2|2757
1734339900000|2024-12-16 09:05:00|13313.2|13300.2|13330.2|13317.2|13342.2|13329.2|13312.2|13300.2|1174
1734340200000|2024-12-16 09:10:00|13327.2|13316.2|13321.2|13310.2|13328.2|13317.2|13321.2|13309.2|777
1734340500000|2024-12-16 09:15:00|13320.2|13309.2|13322.2|13309.2|13328.2|13316.2|13309.2|13298.2|1377
1734340800000|2024-12-16 09:20:00|13321.2|13310.2|13314.2|13302.2|13323.2|13311.2|13313.2|13301.2|514
1734341100000|2024-12-16 09:25:00|13315.2|13303.2|13319.2|13307.2|13321.2|13309.2|13314.2|13303.2|367
1734341400000|2024-12-16 09:30:00|13320.2|13308.2|13321.2|13309.2|13321.2|13310.2|13315.2|13303.2|504
1734341700000|2024-12-16 09:35:00|13320.2|13310.2|13317.2|13306.2|13322.2|13311.2|13316.2|13305.2|307
1734342000000|2024-12-16 09:40:00|13316.2|13305.2|13313.2|13302.2|13317.2|13305.2|13313.2|13302.2|110
1734342300000|2024-12-16 09:45:00|13314.2|13303.2|13313.2|13302.2|13316.2|13304.2|13313.2|13301.2|181
1734342600000|2024-12-16 09:50:00|13314.2|13301.2|13306.2|13295.2|13314.2|13301.2|13306.2|13295.2|237
1734342900000|2024-12-16 09:55:00|13305.2|13294.2|13303.2|13291.2|13306.2|13294.2|13300.2|13289.2|351
1734343200000|2024-12-16 10:00:00|13304.2|13292.2|13309.2|13297.2|13309.2|13297.2|13302.2|13290.2|137
1734343500000|2024-12-16 10:05:00|13307.2|13296.2|13306.2|13295.2|13309.2|13297.2|13306.2|13295.2|91
1734343800000|2024-12-16 10:10:00|13307.2|13296.2|13305.2|13293.2|13309.2|13297.2|13302.2|13290.2|195
1734344100000|2024-12-16 10:15:00|13304.2|13291.2|13305.2|13293.2|13305.2|13293.2|13299.2|13288.2|301
1734344400000|2024-12-16 10:20:00|13306.2|13294.2|13306.2|13294.2|13306.2|13295.2|13303.2|13292.2|46
1734344700000|2024-12-16 10:25:00|13305.2|13293.2|13306.2|13294.2|13306.2|13295.2|13303.2|13292.2|16
1734345000000|2024-12-16 10:30:00|13305.2|13295.2|13310.2|13298.2|13313.2|13301.2|13305.2|13294.2|82
1734345300000|2024-12-16 10:35:00|13309.2|13297.2|13302.2|13290.2|13309.2|13297.2|13301.2|13290.2|60
1734345600000|2024-12-16 10:40:00|13301.2|13291.2|13302.2|13290.2|13302.2|13291.2|13301.2|13290.2|65
1734345900000|2024-12-16 10:45:00|13301.2|13291.2|13305.2|13294.2|13305.2|13294.2|13301.2|13291.2|187
1734346200000|2024-12-16 10:50:00|13306.2|13295.2|13307.2|13296.2|13308.2|13297.2|13305.2|13295.2|103
1734346500000|2024-12-16 10:55:00|13308.2|13295.2|13311.2|13299.2|13311.2|13299.2|13306.2|13294.2|170
1734346800000|2024-12-16 11:00:00|13310.2|13298.2|13303.2|13292.2|13310.2|13298.2|13302.2|13290.2|201
1734347100000|2024-12-16 11:05:00|13302.2|13291.2|13301.2|13289.2|13302.2|13291.2|13297.2|13286.2|194
1734347400000|2024-12-16 11:10:00|13302.2|13290.2|13296.2|13285.2|13320.2|13308.2|13294.2|13282.2|1712
1734347700000|2024-12-16 11:15:00|13297.2|13286.2|13302.2|13290.2|13302.2|13290.2|13297.2|13286.2|86
1734348000000|2024-12-16 11:20:00|13301.2|13291.2|13304.2|13292.2|13304.2|13292.2|13301.2|13291.2|55
1734348300000|2024-12-16 11:25:00|13303.2|13293.2|13304.2|13293.2|13304.2|13293.2|13303.2|13292.2|11
1734348600000|2024-12-16 11:30:00|13305.2|13294.2|13303.2|13291.2|13307.2|13296.2|13302.2|13290.2|155
1734348900000|2024-12-16 11:35:00|13304.2|13292.2|13314.2|13302.2|13315.2|13304.2|13303.2|13291.2|784
1734349200000|2024-12-16 11:40:00|13312.2|13300.2|13309.2|13298.2|13314.2|13302.2|13309.2|13298.2|139
1734349500000|2024-12-16 11:45:00|13308.2|13297.2|13306.2|13295.2|13312.2|13300.2|13306.2|13295.2|105
1734349800000|2024-12-16 11:50:00|13307.2|13296.2|13305.2|13293.2|13307.2|13296.2|13302.2|13291.2|73
1734350100000|2024-12-16 11:55:00|13304.2|13294.2|13302.2|13290.2|13306.2|13294.2|13302.2|13290.2|56
1734350400000|2024-12-16 12:00:00|13303.2|13291.2|13303.2|13291.2|13307.2|13295.2|13302.2|13290.2|115
1734350700000|2024-12-16 12:05:00|13302.2|13292.2|13303.2|13292.2|13303.2|13292.2|13302.2|13291.2|15
1734351000000|2024-12-16 12:10:00|13304.2|13293.2|13301.2|13290.2|13306.2|13295.2|13301.2|13290.2|226
1734351300000|2024-12-16 12:15:00|13302.2|13291.2|13303.2|13292.2|13304.2|13292.2|13301.2|13289.2|65
1734351600000|2024-12-16 12:20:00|13304.2|13293.2|13302.2|13291.2|13304.2|13293.2|13301.2|13290.2|99
1734351900000|2024-12-16 12:25:00|13303.2|13290.2|13300.2|13288.2|13303.2|13290.2|13300.2|13288.2|89
1734352200000|2024-12-16 12:30:00|13299.2|13289.2|13303.2|13291.2|13303.2|13291.2|13299.2|13288.2|194
1734352500000|2024-12-16 12:35:00|13304.2|13292.2|13310.2|13299.2|13310.2|13299.2|13302.2|13290.2|362
1734352800000|2024-12-16 12:40:00|13311.2|13300.2|13312.2|13301.2|13315.2|13303.2|13311.2|13300.2|132
1734353100000|2024-12-16 12:45:00|13313.2|13300.2|13308.2|13297.2|13313.2|13301.2|13307.2|13296.2|335
1734353400000|2024-12-16 12:50:00|13309.2|13296.2|13298.2|13287.2|13309.2|13296.2|13298.2|13286.2|468
1734353700000|2024-12-16 12:55:00|13299.2|13288.2|13298.2|13287.2|13299.2|13288.2|13297.2|13286.2|181
1734354000000|2024-12-16 13:00:00|13297.2|13286.2|13297.2|13286.2|13298.2|13287.2|13296.2|13285.2|94
1734354300000|2024-12-16 13:05:00|13296.2|13285.2|13294.2|13283.2|13297.2|13285.2|13291.2|13280.2|471
1734354600000|2024-12-16 13:10:00|13293.2|13282.2|13297.2|13285.2|13298.2|13287.2|13293.2|13282.2|209
1734354900000|2024-12-16 13:15:00|13296.2|13286.2|13297.2|13285.2|13300.2|13289.2|13296.2|13285.2|354
1734355200000|2024-12-16 13:20:00|13296.2|13286.2|13294.2|13283.2|13298.2|13287.2|13294.2|13283.2|413
1734355500000|2024-12-16 13:25:00|13293.2|13282.2|13291.2|13280.2|13295.2|13284.2|13290.2|13278.2|388
1734355800000|2024-12-16 13:30:00|13292.2|13279.2|13292.2|13281.2|13293.2|13282.2|13287.2|13276.2|432
1734356100000|2024-12-16 13:35:00|13293.2|13282.2|13294.2|13283.2|13294.2|13283.2|13290.2|13279.2|104
1734356400000|2024-12-16 13:40:00|13293.2|13282.2|13293.2|13282.2|13293.2|13283.2|13291.2|13280.2|78
1734356700000|2024-12-16 13:45:00|13294.2|13283.2|13291.2|13280.2|13295.2|13283.2|13290.2|13279.2|113
1734357000000|2024-12-16 13:50:00|13292.2|13281.2|13294.2|13282.2|13296.2|13284.2|13292.2|13281.2|150
1734357300000|2024-12-16 13:55:00|13293.2|13283.2|13291.2|13280.2|13294.2|13283.2|13290.2|13279.2|260
1734357600000|2024-12-16 14:00:00|13292.2|13279.2|13292.2|13280.2|13292.2|13281.2|13290.2|13279.2|350
1734357900000|2024-12-16 14:05:00|13291.2|13279.2|13290.2|13279.2|13292.2|13280.2|13290.2|13278.2|569
1734358200000|2024-12-16 14:10:00|13289.2|13278.2|13281.2|13270.2|13290.2|13279.2|13280.2|13269.2|775
1734358500000|2024-12-16 14:15:00|13280.2|13269.2|13279.2|13268.2|13283.2|13272.2|13279.2|13268.2|349
1734358800000|2024-12-16 14:20:00|13278.2|13267.2|13279.2|13268.2|13281.2|13270.2|13276.2|13265.2|467
1734359100000|2024-12-16 14:25:00|13278.2|13267.2|13282.2|13271.2|13284.2|13272.2|13278.2|13267.2|246
1734359400000|2024-12-16 14:30:00|13283.2|13273.2|13290.2|13279.2|13297.2|13285.2|13279.2|13267.2|1468
1734359700000|2024-12-16 14:35:00|13289.2|13278.2|13321.2|13310.2|13322.2|13310.2|13289.2|13277.2|1270
1734360000000|2024-12-16 14:40:00|13320.2|13309.2|13305.2|13293.2|13323.2|13312.2|13304.2|13293.2|935
1734360300000|2024-12-16 14:45:00|13304.2|13291.2|13314.2|13303.2|13320.2|13309.2|13301.2|13290.2|1202
1734360600000|2024-12-16 14:50:00|13315.2|13305.2|13310.2|13299.2|13317.2|13306.2|13309.2|13298.2|645
1734360900000|2024-12-16 14:55:00|13311.2|13300.2|13318.2|13307.2|13323.2|13312.2|13306.2|13295.2|799
1734361200000|2024-12-16 15:00:00|13319.2|13308.2|13318.2|13307.2|13321.2|13310.2|13315.2|13304.2|591
1734361500000|2024-12-16 15:05:00|13317.2|13306.2|13316.2|13305.2|13324.2|13313.2|13314.2|13303.2|491
1734361800000|2024-12-16 15:10:00|13317.2|13306.2|13306.2|13295.2|13317.2|13306.2|13305.2|13294.2|328
1734362100000|2024-12-16 15:15:00|13305.2|13294.2|13304.2|13293.2|13305.2|13294.2|13299.2|13288.2|314
1734362400000|2024-12-16 15:20:00|13305.2|13294.2|13303.2|13292.2|13308.2|13297.2|13299.2|13288.2|985
1734362700000|2024-12-16 15:25:00|13302.2|13291.2|13299.2|13288.2|13306.2|13294.2|13298.2|13287.2|535
1734363000000|2024-12-16 15:30:00|13298.2|13287.2|13288.2|13277.2|13299.2|13288.2|13287.2|13276.2|721
1734363300000|2024-12-16 15:35:00|13287.2|13276.2|13292.2|13280.2|13292.2|13281.2|13284.2|13273.2|444
1734363600000|2024-12-16 15:40:00|13291.2|13281.2|13293.2|13282.2|13298.2|13287.2|13290.2|13279.2|364
1734363900000|2024-12-16 15:45:00|13294.2|13283.2|13296.2|13284.2|13296.2|13285.2|13290.2|13278.2|195
1734364200000|2024-12-16 15:50:00|13295.2|13283.2|13297.2|13286.2|13299.2|13288.2|13292.2|13281.2|195
1734364500000|2024-12-16 15:55:00|13296.2|13285.2|13294.2|13282.2|13302.2|13291.2|13292.2|13281.2|196
1734364800000|2024-12-16 16:00:00|13293.2|13283.2|13291.2|13279.2|13296.2|13285.2|13290.2|13279.2|294
1734365100000|2024-12-16 16:05:00|13290.2|13280.2|13295.2|13284.2|13296.2|13284.2|13290.2|13279.2|218
1734365400000|2024-12-16 16:10:00|13294.2|13283.2|13293.2|13282.2|13300.2|13289.2|13292.2|13281.2|291
1734365700000|2024-12-16 16:15:00|13292.2|13281.2|13291.2|13280.2|13293.2|13281.2|13288.2|13277.2|374
1734366000000|2024-12-16 16:20:00|13290.2|13279.2|13299.2|13287.2|13299.2|13288.2|13289.2|13278.2|437
1734366300000|2024-12-16 16:25:00|13300.2|13288.2|13294.2|13283.2|13300.2|13289.2|13290.2|13278.2|722
1734366600000|2024-12-16 16:30:00|13295.2|13284.2|13295.2|13284.2|13304.2|13293.2|13294.2|13283.2|547
1734366900000|2024-12-16 16:35:00|13296.2|13283.2|13300.2|13288.2|13300.2|13289.2|13292.2|13281.2|422
1734367200000|2024-12-16 16:40:00|13299.2|13289.2|13299.2|13288.2|13299.2|13289.2|13296.2|13285.2|188
1734367500000|2024-12-16 16:45:00|13300.2|13289.2|13306.2|13295.2|13306.2|13295.2|13297.2|13286.2|285
1734367800000|2024-12-16 16:50:00|13305.2|13294.2|13308.2|13297.2|13310.2|13299.2|13304.2|13293.2|339
1734368100000|2024-12-16 16:55:00|13307.2|13296.2|13309.2|13298.2|13310.2|13299.2|13307.2|13296.2|241
1734368400000|2024-12-16 17:00:00|13310.2|13297.2|13305.2|13294.2|13310.2|13299.2|13305.2|13294.2|164
1734368700000|2024-12-16 17:05:00|13306.2|13293.2|13311.2|13300.2|13312.2|13301.2|13305.2|13293.2|199
1734369000000|2024-12-16 17:10:00|13312.2|13301.2|13308.2|13297.2|13312.2|13301.2|13308.2|13297.2|110
1734369300000|2024-12-16 17:15:00|13309.2|13298.2|13308.2|13297.2|13311.2|13300.2|13308.2|13297.2|133
1734369600000|2024-12-16 17:20:00|13307.2|13296.2|13303.2|13292.2|13308.2|13297.2|13302.2|13291.2|309
1734369900000|2024-12-16 17:25:00|13302.2|13291.2|13306.2|13295.2|13306.2|13295.2|13300.2|13289.2|170
1734370200000|2024-12-16 17:30:00|13305.2|13294.2|13305.2|13294.2|13309.2|13298.2|13303.2|13291.2|152
1734370500000|2024-12-16 17:35:00|13304.2|13293.2|13302.2|13291.2|13306.2|13295.2|13302.2|13290.2|206
1734370800000|2024-12-16 17:40:00|13303.2|13290.2|13303.2|13292.2|13304.2|13293.2|13301.2|13290.2|110
1734371100000|2024-12-16 17:45:00|13302.2|13291.2|13300.2|13289.2|13304.2|13292.2|13298.2|13286.2|177
1734371400000|2024-12-16 17:50:00|13299.2|13288.2|13298.2|13287.2|13299.2|13288.2|13297.2|13286.2|79
1734371700000|2024-12-16 17:55:00|13297.2|13286.2|13299.2|13287.2|13300.2|13289.2|13296.2|13285.2|126
1734372000000|2024-12-16 18:00:00|13298.2|13288.2|13300.2|13289.2|13301.2|13290.2|13296.2|13285.2|231
1734372300000|2024-12-16 18:05:00|13299.2|13288.2|13301.2|13290.2|13301.2|13290.2|13298.2|13287.2|134
1734372600000|2024-12-16 18:10:00|13300.2|13289.2|13297.2|13286.2|13300.2|13290.2|13296.2|13285.2|114
1734372900000|2024-12-16 18:15:00|13296.2|13285.2|13294.2|13283.2|13296.2|13285.2|13294.2|13283.2|92
1734373200000|2024-12-16 18:20:00|13295.2|13282.2|13295.2|13283.2|13297.2|13286.2|13294.2|13282.2|115
1734373500000|2024-12-16 18:25:00|13294.2|13284.2|13294.2|13283.2|13294.2|13284.2|13292.2|13281.2|138
1734373800000|2024-12-16 18:30:00|13293.2|13282.2|13291.2|13280.2|13294.2|13283.2|13290.2|13279.2|155
1734374100000|2024-12-16 18:35:00|13292.2|13279.2|13291.2|13280.2|13292.2|13281.2|13290.2|13279.2|104
1734374400000|2024-12-16 18:40:00|13292.2|13281.2|13295.2|13284.2|13296.2|13284.2|13292.2|13281.2|103
1734374700000|2024-12-16 18:45:00|13296.2|13285.2|13293.2|13282.2|13297.2|13285.2|13292.2|13281.2|110
1734375000000|2024-12-16 18:50:00|13292.2|13281.2|13296.2|13285.2|13297.2|13286.2|13292.2|13281.2|133
1734375300000|2024-12-16 18:55:00|13297.2|13286.2|13304.2|13292.2|13305.2|13294.2|13296.2|13285.2|211
1734375600000|2024-12-16 19:00:00|13303.2|13291.2|13298.2|13287.2|13304.2|13293.2|13298.2|13287.2|141
1734375900000|2024-12-16 19:05:00|13299.2|13288.2|13299.2|13288.2|13300.2|13289.2|13298.2|13287.2|77
1734376200000|2024-12-16 19:10:00|13298.2|13287.2|13298.2|13287.2|13299.2|13288.2|13297.2|13286.2|78
1734376500000|2024-12-16 19:15:00|13299.2|13288.2|13294.2|13283.2|13299.2|13288.2|13294.2|13283.2|85
1734376800000|2024-12-16 19:20:00|13295.2|13284.2|13292.2|13281.2|13295.2|13284.2|13291.2|13280.2|110
1734377100000|2024-12-16 19:25:00|13293.2|13282.2|13291.2|13280.2|13294.2|13283.2|13290.2|13278.2|100
1734377400000|2024-12-16 19:30:00|13292.2|13281.2|13290.2|13279.2|13294.2|13283.2|13290.2|13279.2|104
1734377700000|2024-12-16 19:35:00|13291.2|13280.2|13290.2|13279.2|13292.2|13280.2|13289.2|13278.2|61
1734378000000|2024-12-16 19:40:00|13291.2|13280.2|13289.7|13279.7|13293.2|13282.2|13289.7|13279.2|74
1734378300000|2024-12-16 19:45:00|13289.2|13279.2|13289.7|13279.7|13290.7|13280.7|13288.7|13278.7|69
1734378600000|2024-12-16 19:50:00|13288.7|13278.7|13288.7|13278.7|13289.7|13279.7|13287.7|13277.7|59
1734378900000|2024-12-16 19:55:00|13288.2|13278.2|13288.7|13278.7|13289.7|13279.7|13287.7|13277.7|72
1734379200000|2024-12-16 20:00:00|13289.2|13279.2|13287.7|13277.7|13289.7|13279.7|13287.7|13277.7|45
1734379500000|2024-12-16 20:05:00|13288.2|13278.2|13294.7|13284.7|13296.7|13286.7|13287.7|13277.7|153
1734379800000|2024-12-16 20:10:00|13294.2|13284.2|13292.7|13282.7|13295.2|13285.2|13292.7|13282.7|43
1734380100000|2024-12-16 20:15:00|13293.7|13283.7|13292.7|13282.7|13294.7|13284.7|13291.7|13281.7|111
1734380400000|2024-12-16 20:20:00|13291.7|13281.7|13289.7|13279.7|13291.7|13281.7|13289.7|13279.7|62
1734380700000|2024-12-16 20:25:00|13288.7|13278.7|13290.7|13280.7|13291.2|13281.2|13288.7|13278.7|53
1734381000000|2024-12-16 20:30:00|13289.7|13279.7|13291.7|13281.7|13291.7|13281.7|13288.7|13278.7|79
1734381300000|2024-12-16 20:35:00|13292.7|13282.7|13293.7|13283.7|13295.7|13285.7|13292.7|13282.7|109
1734381600000|2024-12-16 20:40:00|13292.7|13282.7|13295.2|13285.2|13295.2|13285.2|13292.2|13282.2|49
1734381900000|2024-12-16 20:45:00|13294.7|13284.7|13296.7|13286.7|13297.2|13287.2|13292.7|13282.7|89
1734382200000|2024-12-16 20:50:00|13295.7|13285.7|13294.2|13284.2|13295.7|13285.7|13287.7|13277.7|333
1734382500000|2024-12-16 20:55:00|13294.7|13284.7|13292.7|13282.7|13295.7|13285.7|13289.7|13279.7|159
1734382800000|2024-12-16 21:00:00|13291.7|13281.7|13294.7|13284.7|13296.7|13286.7|13291.7|13281.7|96
1734383100000|2024-12-16 21:05:00|13295.7|13285.7|13294.7|13284.7|13296.7|13286.7|13294.7|13284.7|18
1734383400000|2024-12-16 21:10:00|13294.2|13284.2|13295.7|13285.7|13295.7|13285.7|13294.2|13284.2|15
1734383700000|2024-12-16 21:15:00|13301.3|13277.3|13301.3|13277.3|13302.1|13278.1|13300.2|13276.2|0
1734384000000|2024-12-16 21:20:00|13301.6|13277.6|13298.6|13274.6|13301.7|13277.7|13298.2|13274.2|0
1734384300000|2024-12-16 21:25:00|13298.7|13274.7|13298.2|13274.2|13299.3|13275.3|13298.2|13274.2|0
1734384600000|2024-12-16 21:30:00|13298.5|13274.5|13299.5|13275.5|13300.9|13276.9|13298.5|13274.5|0
1734384900000|2024-12-16 21:35:00|13299.4|13275.4|13300.9|13276.9|13301.3|13277.3|13299|13275|0
1734385200000|2024-12-16 21:40:00|13300.7|13276.7|13300.9|13276.9|13300.9|13276.9|13299.3|13275.3|0
1734385500000|2024-12-16 21:45:00|13300.5|13276.5|13302|13278|13302.4|13278.4|13300.5|13276.5|0
1734385800000|2024-12-16 21:50:00|13301.7|13277.7|13302.1|13278.1|13303.2|13279.2|13301.7|13277.7|0
1734386100000|2024-12-16 21:55:00|13301.9|13277.9|13303.6|13279.6|13304.2|13280.2|13301.7|13277.7|0
1734386400000|2024-12-16 22:00:00|13303.3|13279.3|13304|13280|13304.4|13280.4|13303.3|13279.3|0
1734386700000|2024-12-16 22:05:00|13304.6|13280.6|13303.9|13279.9|13304.7|13280.7|13303.4|13279.4|0
1734387000000|2024-12-16 22:10:00|13305.6|13281.6|13305.6|13281.6|13305.6|13281.6|13305.6|13281.6|0
1734387300000|2024-12-16 22:15:00|13305.5|13281.5|13304.3|13280.3|13305.5|13281.5|13304.3|13280.3|0
1734387600000|2024-12-16 22:20:00|13304.2|13280.2|13304|13280|13304.2|13280.2|13303.3|13279.3|0
1734387900000|2024-12-16 22:25:00|13304.2|13280.2|13303.7|13279.7|13304.2|13280.2|13303.7|13279.7|0
1734388200000|2024-12-16 22:30:00|13303.4|13279.4|13303.3|13279.3|13303.4|13279.4|13303.2|13279.2|0
1734388500000|2024-12-16 22:35:00|13303.2|13279.2|13304.1|13280.1|13304.1|13280.1|13302.8|13278.8|0
1734388800000|2024-12-16 22:40:00|13304.3|13280.3|13304.1|13280.1|13304.3|13280.3|13304.1|13280.1|0
1734389100000|2024-12-16 22:45:00|13304.2|13280.2|13304.1|13280.1|13304.2|13280.2|13304.1|13280.1|0
1734389400000|2024-12-16 22:50:00|13304.2|13280.2|13304.6|13280.6|13304.6|13280.6|13304.1|13280.1|0
1734389700000|2024-12-16 22:55:00|13304.3|13280.3|13304.4|13280.4|13304.6|13280.6|13303.6|13279.6|0
1734390000000|2024-12-16 23:00:00|13304.7|13280.7|13302.6|13278.6|13305.1|13281.1|13302.2|13278.2|0
1734390300000|2024-12-16 23:05:00|13303|13279|13297.1|13273.1|13304.2|13280.2|13297.1|13273.1|0
1734390600000|2024-12-16 23:10:00|13297.3|13273.3|13298.8|13274.8|13299.2|13275.2|13296.9|13272.9|0
1734390900000|2024-12-16 23:15:00|13299.3|13275.3|13298.6|13274.6|13301.3|13277.3|13297.6|13273.6|0
1734391200000|2024-12-16 23:20:00|13298.9|13274.9|13301.7|13277.7|13301.7|13277.7|13298.6|13274.6|0
1734391500000|2024-12-16 23:25:00|13301.5|13277.5|13300.9|13276.9|13301.7|13277.7|13300.9|13276.9|0
1734391800000|2024-12-16 23:30:00|13301.1|13277.1|13302.4|13278.4|13302.4|13278.4|13300.7|13276.7|0
1734392100000|2024-12-16 23:35:00|13302.1|13278.1|13302.1|13278.1|13303.2|13279.2|13301.7|13277.7|0
1734392400000|2024-12-16 23:40:00|13302.2|13278.2|13304|13280|13304|13280|13302.2|13278.2|0
1734392700000|2024-12-16 23:45:00|13304.2|13280.2|13304.4|13280.4|13304.4|13280.4|13303.2|13279.2|0
1734393000000|2024-12-16 23:50:00|13304.2|13280.2|13304.1|13280.1|13304.8|13280.8|13303.6|13279.6|0
1734393300000|2024-12-16 23:55:00|13303.7|13279.7|13302.5|13278.5|13303.7|13279.7|13302.5|13278.5|0
1734393600000|2024-12-17 00:00:00|13302.6|13278.6|13300.8|13276.8|13303.6|13279.6|13300.8|13276.8|0
1734393900000|2024-12-17 00:05:00|13300.6|13276.6|13303.6|13279.6|13304.7|13280.7|13300.6|13276.6|0
1734394200000|2024-12-17 00:10:00|13303.4|13279.4|13301.4|13277.4|13303.6|13279.6|13301.4|13277.4|0
1734394500000|2024-12-17 00:15:00|13301.3|13277.3|13302.8|13278.8|13303.9|13279.9|13301.2|13277.2|0
1734394800000|2024-12-17 00:20:00|13302.6|13278.6|13303|13279|13303.5|13279.5|13302.1|13278.1|0
1734395100000|2024-12-17 00:25:00|13303.2|13279.2|13303.2|13279.2|13304|13280|13302.4|13278.4|0
1734395400000|2024-12-17 00:30:00|13303.4|13279.4|13302.6|13278.6|13303.6|13279.6|13302.6|13278.6|0
1734395700000|2024-12-17 00:35:00|13302.4|13278.4|13302.6|13278.6|13302.7|13278.7|13301.5|13277.5|0
1734396000000|2024-12-17 00:40:00|13302.7|13278.7|13304.3|13280.3|13304.8|13280.8|13302.7|13278.7|0
1734396300000|2024-12-17 00:45:00|13304|13280|13304.3|13280.3|13304.8|13280.8|13303.6|13279.6|0
1734396600000|2024-12-17 00:50:00|13304.5|13280.5|13302.6|13278.6|13304.7|13280.7|13302.6|13278.6|0
1734396900000|2024-12-17 00:55:00|13302.8|13278.8|13302.6|13278.6|13303.5|13279.5|13302.2|13278.2|0
1734397200000|2024-12-17 01:00:00|13309.4|13299.4|13309.4|13299.4|13309.9|13299.9|13301.4|13291.4|1469
1734397500000|2024-12-17 01:05:00|13308.9|13298.9|13309.4|13299.4|13309.4|13299.4|13306.4|13296.4|608
1734397800000|2024-12-17 01:10:00|13308.4|13298.4|13313.4|13303.4|13314.4|13304.4|13305.4|13295.4|390
1734398100000|2024-12-17 01:15:00|13313.9|13303.9|13297.9|13287.9|13314.4|13304.4|13291.9|13281.9|1418
1734398400000|2024-12-17 01:20:00|13298.4|13288.4|13320.4|13310.4|13333.4|13323.4|13295.4|13285.4|2090
1734398700000|2024-12-17 01:25:00|13319.9|13309.9|13315.9|13305.9|13324.4|13314.4|13314.4|13304.4|912
1734399000000|2024-12-17 01:30:00|13316.4|13306.4|13374.4|13364.4|13384.4|13374.4|13316.4|13306.4|13638
1734399300000|2024-12-17 01:35:00|13375.4|13365.4|13374.9|13364.9|13379.9|13369.9|13354.4|13344.4|7495
1734399600000|2024-12-17 01:40:00|13374.4|13364.4|13396.4|13386.4|13407.4|13397.4|13365.4|13355.4|7401
1734399900000|2024-12-17 01:45:00|13395.4|13385.4|13438.9|13428.9|13439.9|13429.9|13390.9|13380.9|6623
1734400200000|2024-12-17 01:50:00|13441.9|13431.9|13479.9|13469.9|13482.9|13472.9|13431.9|13421.9|9553
1734400500000|2024-12-17 01:55:00|13480.9|13470.9|13493.9|13483.9|13503.9|13493.9|13466.9|13456.9|6675
1734400800000|2024-12-17 02:00:00|13492.9|13482.9|13477.9|13467.9|13498.9|13488.9|13470.9|13460.9|4384
1734401100000|2024-12-17 02:05:00|13479.9|13469.9|13490.9|13480.9|13508.9|13498.9|13477.9|13467.9|4031
1734401400000|2024-12-17 02:10:00|13491.9|13481.9|13494.9|13484.9|13509.9|13499.9|13490.9|13480.9|2926
1734401700000|2024-12-17 02:15:00|13495.9|13485.9|13508.9|13498.9|13525.9|13515.9|13495.9|13485.9|4705
1734402000000|2024-12-17 02:20:00|13509.9|13499.9|13503.9|13493.9|13529.9|13519.9|13500.9|13490.9|3113
1734402300000|2024-12-17 02:25:00|13504.9|13494.9|13480.9|13470.9|13504.9|13494.9|13478.9|13468.9|2051
1734402600000|2024-12-17 02:30:00|13478.9|13468.9|13464.9|13454.9|13486.9|13476.9|13463.9|13453.9|2451
1734402900000|2024-12-17 02:35:00|13465.9|13455.9|13453.9|13443.9|13472.9|13462.9|13449.9|13439.9|2173
1734403200000|2024-12-17 02:40:00|13452.9|13442.9|13442.9|13432.9|13456.9|13446.9|13436.9|13426.9|2110
1734403500000|2024-12-17 02:45:00|13443.9|13433.9|13439.9|13429.9|13445.9|13435.9|13425.9|13415.9|4174
1734403800000|2024-12-17 02:50:00|13440.9|13430.9|13447.9|13437.9|13457.9|13447.9|13439.9|13429.9|2357
1734404100000|2024-12-17 02:55:00|13446.9|13436.9|13447.9|13437.9|13447.9|13437.9|13425.9|13415.9|2488
1734404400000|2024-12-17 03:00:00|13445.9|13435.9|13449.9|13439.9|13468.9|13458.9|13441.9|13431.9|3844
1734404700000|2024-12-17 03:05:00|13450.9|13440.9|13445.9|13435.9|13457.9|13447.9|13443.9|13433.9|1638
1734405000000|2024-12-17 03:10:00|13444.9|13434.9|13426.9|13416.9|13445.9|13435.9|13424.9|13414.9|2340
1734405300000|2024-12-17 03:15:00|13428.9|13418.9|13443.9|13433.9|13449.9|13439.9|13425.9|13415.9|1791
1734405600000|2024-12-17 03:20:00|13444.9|13434.9|13432.9|13422.9|13452.9|13442.9|13432.9|13422.9|1028
1734405900000|2024-12-17 03:25:00|13431.9|13421.9|13436.9|13426.9|13439.9|13429.9|13425.9|13415.9|1321
1734406200000|2024-12-17 03:30:00|13437.9|13427.9|13444.9|13434.9|13445.9|13435.9|13436.9|13426.9|409
1734406500000|2024-12-17 03:35:00|13443.9|13433.9|13445.9|13435.9|13450.9|13440.9|13442.9|13432.9|500
1734406800000|2024-12-17 03:40:00|13446.9|13436.9|13446.9|13436.9|13448.9|13438.9|13444.9|13434.9|341
1734407100000|2024-12-17 03:45:00|13447.9|13437.9|13444.9|13434.9|13448.9|13438.9|13443.9|13433.9|276
1734407400000|2024-12-17 03:50:00|13443.9|13433.9|13444.9|13434.9|13446.9|13436.9|13439.9|13429.9|449
1734407700000|2024-12-17 03:55:00|13443.9|13433.9|13440.9|13430.9|13443.9|13433.9|13438.9|13428.9|438
1734408000000|2024-12-17 04:00:00|13439.9|13429.9|13437.9|13427.9|13439.9|13429.9|13436.9|13426.9|234
1734408300000|2024-12-17 04:05:00|13438.9|13428.9|13440.9|13430.9|13441.9|13431.9|13437.9|13427.9|170
1734408600000|2024-12-17 04:10:00|13439.9|13429.9|13435.9|13425.9|13440.9|13430.9|13434.9|13424.9|152
1734408900000|2024-12-17 04:15:00|13436.9|13426.9|13433.9|13423.9|13436.9|13426.9|13433.9|13423.9|152
1734409200000|2024-12-17 04:20:00|13434.9|13424.9|13433.9|13423.9|13434.9|13424.9|13432.9|13422.9|162
1734409500000|2024-12-17 04:25:00|13434.9|13424.9|13435.9|13425.9|13436.9|13426.9|13433.9|13423.9|154
1734409800000|2024-12-17 04:30:00|13434.9|13424.9|13429.9|13419.9|13435.9|13425.9|13429.9|13419.9|177
1734410100000|2024-12-17 04:35:00|13430.9|13420.9|13428.9|13418.9|13430.9|13420.9|13427.9|13417.9|168
1734410400000|2024-12-17 04:40:00|13429.9|13419.9|13428.9|13418.9|13429.9|13419.9|13427.9|13417.9|211
1734410700000|2024-12-17 04:45:00|13429.9|13419.9|13438.9|13428.9|13441.9|13431.9|13429.9|13419.9|1413
1734411000000|2024-12-17 04:50:00|13439.9|13429.9|13446.9|13436.9|13447.9|13437.9|13437.9|13427.9|684
1734411300000|2024-12-17 04:55:00|13445.9|13435.9|13451.9|13441.9|13451.9|13441.9|13445.9|13435.9|728
1734411600000|2024-12-17 05:00:00|13452.9|13442.9|13432.9|13422.9|13459.9|13449.9|13432.9|13422.9|5145
1734411900000|2024-12-17 05:05:00|13431.9|13421.9|13437.9|13427.9|13443.9|13433.9|13428.9|13418.9|2039
1734412200000|2024-12-17 05:10:00|13436.9|13426.9|13445.9|13435.9|13450.9|13440.9|13427.9|13417.9|2211
1734412500000|2024-12-17 05:15:00|13446.9|13436.9|13435.9|13425.9|13449.9|13439.9|13434.9|13424.9|1690
1734412800000|2024-12-17 05:20:00|13434.9|13424.9|13441.9|13431.9|13443.9|13433.9|13434.9|13424.9|1734
1734413100000|2024-12-17 05:25:00|13442.9|13432.9|13524.9|13514.9|13534.9|13524.9|13441.9|13431.9|8627
1734413400000|2024-12-17 05:30:00|13525.9|13515.9|13520.9|13510.9|13561.9|13551.9|13515.9|13505.9|13467
1734413700000|2024-12-17 05:35:00|13522.9|13512.9|13504.9|13494.9|13523.9|13513.9|13474.9|13464.9|9070
1734414000000|2024-12-17 05:40:00|13503.9|13493.9|13508.9|13498.9|13523.9|13513.9|13495.9|13485.9|2760
1734414300000|2024-12-17 05:45:00|13509.9|13499.9|13499.9|13489.9|13510.9|13500.9|13493.9|13483.9|2526
1734414600000|2024-12-17 05:50:00|13500.9|13490.9|13484.9|13474.9|13505.9|13495.9|13480.9|13470.9|2365
1734414900000|2024-12-17 05:55:00|13485.9|13475.9|13478.9|13468.9|13490.9|13480.9|13478.9|13468.9|1438
1734415200000|2024-12-17 06:00:00|13477.9|13467.9|13464.9|13454.9|13485.9|13475.9|13464.9|13454.9|1421
1734415500000|2024-12-17 06:05:00|13463.9|13453.9|13459.9|13449.9|13469.9|13459.9|13455.9|13445.9|1758
1734415800000|2024-12-17 06:10:00|13458.9|13448.9|13451.9|13441.9|13458.9|13448.9|13444.9|13434.9|1882
1734416100000|2024-12-17 06:15:00|13450.9|13440.9|13452.9|13442.9|13463.9|13453.9|13445.9|13435.9|1361
1734416400000|2024-12-17 06:20:00|13451.9|13441.9|13448.9|13438.9|13455.9|13445.9|13445.9|13435.9|1500
1734416700000|2024-12-17 06:25:00|13449.9|13439.9|13436.9|13426.9|13453.9|13443.9|13434.9|13424.9|2619
1734417000000|2024-12-17 06:30:00|13437.9|13427.9|13416.9|13406.9|13445.9|13435.9|13412.9|13402.9|3443
1734417300000|2024-12-17 06:35:00|13415.9|13405.9|13441.9|13431.9|13443.9|13433.9|13412.9|13402.9|4697
1734417600000|2024-12-17 06:40:00|13440.9|13430.9|13441.9|13431.9|13445.9|13435.9|13419.9|13409.9|2308
1734417900000|2024-12-17 06:45:00|13439.9|13429.9|13420.9|13410.9|13441.9|13431.9|13420.9|13410.9|2435
1734418200000|2024-12-17 06:50:00|13422.9|13412.9|13426.9|13416.9|13429.9|13419.9|13415.9|13405.9|2806
1734418500000|2024-12-17 06:55:00|13427.9|13417.9|13430.9|13420.9|13435.9|13425.9|13420.9|13410.9|3074
1734418800000|2024-12-17 07:00:00|13429.9|13419.9|13440.9|13430.9|13442.9|13432.9|13429.9|13419.9|1918
1734419100000|2024-12-17 07:05:00|13439.9|13429.9|13442.9|13432.9|13444.9|13434.9|13433.9|13423.9|1135
1734419400000|2024-12-17 07:10:00|13443.9|13433.9|13442.9|13432.9|13445.9|13435.9|13439.9|13429.9|852
1734419700000|2024-12-17 07:15:00|13443.9|13433.9|13443.9|13433.9|13446.9|13436.9|13438.9|13428.9|566
1734420000000|2024-12-17 07:20:00|13444.9|13434.9|13445.9|13435.9|13447.9|13437.9|13442.9|13432.9|349
1734420300000|2024-12-17 07:25:00|13444.9|13434.9|13439.9|13429.9|13445.9|13435.9|13437.9|13427.9|421
1734420600000|2024-12-17 07:30:00|13438.9|13428.9|13434.9|13424.9|13441.9|13431.9|13428.9|13418.9|756
1734420900000|2024-12-17 07:35:00|13433.9|13423.9|13433.9|13423.9|13435.9|13425.9|13431.9|13421.9|438
1734421200000|2024-12-17 07:40:00|13432.9|13422.9|13427.9|13417.9|13433.9|13423.9|13427.9|13417.9|433
1734421500000|2024-12-17 07:45:00|13426.9|13416.9|13432.9|13422.9|13433.9|13423.9|13424.9|13414.9|364
1734421800000|2024-12-17 07:50:00|13431.9|13421.9|13432.9|13422.9|13433.9|13423.9|13428.9|13418.9|543
1734422100000|2024-12-17 07:55:00|13433.9|13423.9|13432.9|13422.9|13437.9|13427.9|13430.9|13420.9|556
1734422400000|2024-12-17 08:00:00|13431.9|13421.9|13429.9|13418.9|13433.9|13422.9|13426.9|13414.9|1139
1734422700000|2024-12-17 08:05:00|13430.9|13417.9|13414.9|13403.9|13430.9|13418.9|13413.9|13401.9|2337
1734423000000|2024-12-17 08:10:00|13415.9|13404.9|13423.9|13412.9|13424.9|13413.9|13414.9|13402.9|1115
1734423300000|2024-12-17 08:15:00|13424.9|13413.9|13422.9|13411.9|13425.9|13414.9|13422.9|13410.9|623
1734423600000|2024-12-17 08:20:00|13421.9|13410.9|13417.9|13406.9|13422.9|13411.9|13417.9|13406.9|676
1734423900000|2024-12-17 08:25:00|13418.9|13405.9|13429.9|13416.9|13432.9|13420.9|13417.9|13405.9|1319
1734424200000|2024-12-17 08:30:00|13436.9|13412.9|13437.6|13413.6|13440.3|13416.3|13436.2|13412.2|7
1734424500000|2024-12-17 08:35:00|13437.8|13413.8|13436|13412|13439|13415|13435.5|13411.5|570
1734424800000|2024-12-17 08:40:00|13435.9|13411.9|13434.3|13410.3|13437.7|13413.7|13434.3|13410.3|0
1734425100000|2024-12-17 08:45:00|13434.4|13410.4|13438.6|13414.6|13439.3|13415.3|13433.8|13409.8|0
1734425400000|2024-12-17 08:50:00|13438.7|13414.7|13435.8|13411.8|13439.1|13415.1|13434.9|13410.9|0
1734425700000|2024-12-17 08:55:00|13435.6|13411.6|13436.7|13412.7|13437.6|13413.6|13434.9|13410.9|0
1734426000000|2024-12-17 09:00:00|13435.9|13421.9|13429.9|13417.9|13435.9|13421.9|13416.9|13404.9|403
1734426300000|2024-12-17 09:05:00|13427.9|13416.9|13424.9|13413.9|13433.9|13421.9|13424.9|13412.9|195
1734426600000|2024-12-17 09:10:00|13425.9|13412.9|13426.9|13415.9|13428.9|13417.9|13425.9|13412.9|119
1734426900000|2024-12-17 09:15:00|13425.9|13414.9|13436.9|13424.9|13444.9|13431.9|13424.9|13412.9|942
1734427200000|2024-12-17 09:20:00|13437.9|13425.9|13419.9|13407.9|13438.9|13426.9|13418.9|13406.9|219
1734427500000|2024-12-17 09:25:00|13418.9|13408.9|13421.9|13410.9|13423.9|13411.9|13416.9|13404.9|265
1734427800000|2024-12-17 09:30:00|13420.9|13409.9|13429.9|13416.9|13429.9|13416.9|13420.9|13407.9|154
1734428100000|2024-12-17 09:35:00|13428.9|13415.9|13429.9|13417.9|13430.9|13419.9|13425.9|13414.9|51
1734428400000|2024-12-17 09:40:00|13428.9|13418.9|13428.9|13416.9|13428.9|13418.9|13425.9|13413.9|74
1734428700000|2024-12-17 09:45:00|13427.9|13415.9|13430.9|13419.9|13432.9|13421.9|13427.9|13415.9|35
1734429000000|2024-12-17 09:50:00|13429.9|13418.9|13430.9|13418.9|13431.9|13419.9|13428.9|13417.9|19
1734429300000|2024-12-17 09:55:00|13431.9|13419.9|13430.9|13419.9|13432.9|13420.9|13429.9|13418.9|32
1734429600000|2024-12-17 10:00:00|13431.9|13420.9|13430.9|13419.9|13433.9|13422.9|13430.9|13418.9|29
1734429900000|2024-12-17 10:05:00|13431.9|13418.9|13432.9|13420.9|13433.9|13422.9|13430.9|13418.9|56
1734430200000|2024-12-17 10:10:00|13433.9|13421.9|13430.9|13419.9|13433.9|13421.9|13428.9|13417.9|324
1734430500000|2024-12-17 10:15:00|13427.9|13418.9|13431.9|13420.9|13431.9|13420.9|13427.9|13416.9|175
1734430800000|2024-12-17 10:20:00|13430.9|13419.9|13432.9|13420.9|13432.9|13420.9|13430.9|13418.9|62
1734431100000|2024-12-17 10:25:00|13431.9|13421.9|13431.9|13420.9|13432.9|13421.9|13430.9|13419.9|148
1734431400000|2024-12-17 10:30:00|13432.9|13421.9|13432.9|13421.9|13432.9|13421.9|13431.9|13420.9|101
1734431700000|2024-12-17 10:35:00|13433.9|13422.9|13433.9|13421.9|13433.9|13422.9|13432.9|13421.9|79
1734432000000|2024-12-17 10:40:00|13432.9|13422.9|13432.9|13421.9|13433.9|13422.9|13431.9|13420.9|145
1734432300000|2024-12-17 10:45:00|13433.9|13422.9|13436.9|13424.9|13437.9|13425.9|13433.9|13422.9|80
1734432600000|2024-12-17 10:50:00|13437.9|13425.9|13437.9|13426.9|13438.9|13426.9|13435.9|13424.9|67
1734432900000|2024-12-17 10:55:00|13438.9|13425.9|13435.9|13424.9|13438.9|13427.9|13433.9|13422.9|149
1734433200000|2024-12-17 11:00:00|13436.9|13423.9|13439.9|13428.9|13443.9|13432.9|13435.9|13423.9|566
1734433500000|2024-12-17 11:05:00|13440.9|13427.9|13441.9|13430.9|13441.9|13430.9|13438.9|13427.9|78
1734433800000|2024-12-17 11:10:00|13442.9|13429.9|13441.9|13430.9|13442.9|13431.9|13439.9|13428.9|70
1734434100000|2024-12-17 11:15:00|13440.9|13429.9|13443.9|13432.9|13444.9|13432.9|13440.9|13429.9|65
1734434400000|2024-12-17 11:20:00|13444.9|13433.9|13444.9|13433.9|13445.9|13434.9|13443.9|13432.9|62
1734434700000|2024-12-17 11:25:00|13445.9|13434.9|13442.9|13431.9|13448.9|13436.9|13442.9|13431.9|138
1734435000000|2024-12-17 11:30:00|13443.9|13432.9|13440.9|13429.9|13443.9|13432.9|13440.9|13428.9|84
1734435300000|2024-12-17 11:35:00|13441.9|13428.9|13444.9|13433.9|13445.9|13433.9|13440.9|13428.9|135
1734435600000|2024-12-17 11:40:00|13445.9|13432.9|13448.9|13437.9|13449.9|13438.9|13444.9|13432.9|183
1734435900000|2024-12-17 11:45:00|13447.9|13436.9|13454.9|13442.9|13454.9|13443.9|13447.9|13436.9|404
1734436200000|2024-12-17 11:50:00|13453.9|13441.9|13452.9|13441.9|13455.9|13444.9|13451.9|13440.9|337
1734436500000|2024-12-17 11:55:00|13453.9|13440.9|13457.9|13445.9|13458.9|13446.9|13453.9|13440.9|196
1734436800000|2024-12-17 12:00:00|13456.9|13446.9|13460.9|13449.9|13463.9|13451.9|13456.9|13446.9|269
1734437100000|2024-12-17 12:05:00|13459.9|13448.9|13456.9|13445.9|13460.9|13449.9|13453.9|13442.9|89
1734437400000|2024-12-17 12:10:00|13457.9|13444.9|13457.9|13446.9|13458.9|13447.9|13456.9|13444.9|85
1734437700000|2024-12-17 12:15:00|13456.9|13445.9|13451.9|13440.9|13456.9|13445.9|13451.9|13440.9|103
1734438000000|2024-12-17 12:20:00|13452.9|13441.9|13449.9|13438.9|13452.9|13441.9|13446.9|13435.9|106
1734438300000|2024-12-17 12:25:00|13450.9|13439.9|13451.9|13440.9|13455.9|13443.9|13450.9|13439.9|179
1734438600000|2024-12-17 12:30:00|13450.9|13439.9|13446.9|13435.9|13451.9|13440.9|13444.9|13433.9|321
1734438900000|2024-12-17 12:35:00|13447.9|13434.9|13453.9|13442.9|13454.9|13443.9|13446.9|13434.9|246
1734439200000|2024-12-17 12:40:00|13455.9|13443.9|13455.9|13444.9|13457.9|13446.9|13453.9|13442.9|242
1734439500000|2024-12-17 12:45:00|13456.9|13443.9|13455.9|13444.9|13457.9|13445.9|13454.9|13443.9|90
1734439800000|2024-12-17 12:50:00|13453.9|13442.9|13453.9|13442.9|13456.9|13445.9|13452.9|13441.9|199
1734440100000|2024-12-17 12:55:00|13452.9|13441.9|13451.9|13440.9|13456.9|13444.9|13448.9|13436.9|445
1734440400000|2024-12-17 13:00:00|13450.9|13439.9|13445.9|13434.9|13454.9|13443.9|13444.9|13433.9|126
1734440700000|2024-12-17 13:05:00|13446.9|13435.9|13442.9|13431.9|13447.9|13435.9|13442.9|13431.9|83
1734441000000|2024-12-17 13:10:00|13443.9|13432.9|13444.9|13433.9|13445.9|13434.9|13439.9|13428.9|86
1734441300000|2024-12-17 13:15:00|13443.9|13432.9|13442.9|13431.9|13444.9|13433.9|13439.9|13428.9|75
1734441600000|2024-12-17 13:20:00|13441.9|13430.9|13438.9|13427.9|13441.9|13431.9|13438.9|13427.9|199
1734441900000|2024-12-17 13:25:00|13439.9|13428.9|13442.9|13430.9|13442.9|13430.9|13438.9|13426.9|103
1734442200000|2024-12-17 13:30:00|13440.9|13427.9|13440.9|13428.9|13442.9|13431.9|13434.9|13423.9|246
1734442500000|2024-12-17 13:35:00|13439.9|13429.9|13444.9|13433.9|13447.9|13436.9|13437.9|13425.9|208
1734442800000|2024-12-17 13:40:00|13443.9|13432.9|13443.9|13431.9|13445.9|13434.9|13440.9|13429.9|95
1734443100000|2024-12-17 13:45:00|13442.9|13432.9|13446.9|13435.9|13447.9|13436.9|13442.9|13431.9|140
1734443400000|2024-12-17 13:50:00|13447.9|13436.9|13449.9|13438.9|13450.9|13439.9|13446.9|13434.9|99
1734443700000|2024-12-17 13:55:00|13448.9|13437.9|13454.9|13443.9|13454.9|13443.9|13448.9|13436.9|165
1734444000000|2024-12-17 14:00:00|13455.9|13444.9|13456.9|13445.9|13459.9|13448.9|13454.9|13443.9|159
1734444300000|2024-12-17 14:05:00|13457.9|13446.9|13460.9|13448.9|13460.9|13449.9|13456.9|13445.9|77
1734444600000|2024-12-17 14:10:00|13459.9|13449.9|13456.9|13445.9|13459.9|13449.9|13456.9|13444.9|67
1734444900000|2024-12-17 14:15:00|13457.9|13446.9|13459.9|13448.9|13459.9|13448.9|13456.9|13445.9|84
1734445200000|2024-12-17 14:20:00|13460.9|13449.9|13459.9|13448.9|13460.9|13449.9|13455.9|13444.9|110
1734445500000|2024-12-17 14:25:00|13460.9|13449.9|13456.9|13445.9|13460.9|13449.9|13455.9|13444.9|105
1734445800000|2024-12-17 14:30:00|13454.9|13444.9|13459.9|13448.9|13464.9|13453.9|13446.9|13435.9|814
1734446100000|2024-12-17 14:35:00|13458.9|13447.9|13443.9|13431.9|13460.9|13449.9|13437.9|13426.9|444
1734446400000|2024-12-17 14:40:00|13442.9|13430.9|13448.9|13437.9|13449.9|13438.9|13440.9|13429.9|719
1734446700000|2024-12-17 14:45:00|13447.9|13436.9|13449.9|13438.9|13450.9|13438.9|13439.9|13428.9|335
1734447000000|2024-12-17 14:50:00|13448.9|13437.9|13449.9|13438.9|13450.9|13439.9|13442.9|13431.9|301
1734447300000|2024-12-17 14:55:00|13450.9|13439.9|13454.9|13443.9|13457.9|13445.9|13448.9|13436.9|225
1734447600000|2024-12-17 15:00:00|13455.9|13442.9|13454.9|13443.9|13456.9|13445.9|13452.9|13441.9|183
1734447900000|2024-12-17 15:05:00|13455.9|13444.9|13471.9|13460.9|13471.9|13460.9|13454.9|13443.9|532
1734448200000|2024-12-17 15:10:00|13470.9|13459.9|13467.9|13456.9|13472.9|13460.9|13460.9|13449.9|438
1734448500000|2024-12-17 15:15:00|13468.9|13457.9|13468.9|13456.9|13472.9|13460.9|13464.9|13453.9|400
1734448800000|2024-12-17 15:20:00|13467.9|13457.9|13474.9|13463.9|13476.9|13465.9|13464.9|13453.9|753
1734449100000|2024-12-17 15:25:00|13475.9|13464.9|13489.9|13478.9|13489.9|13478.9|13474.9|13463.9|1273
1734449400000|2024-12-17 15:30:00|13490.9|13479.9|13495.9|13483.9|13495.9|13484.9|13485.9|13474.9|1101
1734449700000|2024-12-17 15:35:00|13496.9|13484.9|13506.9|13495.9|13508.9|13497.9|13495.9|13484.9|2191
1734450000000|2024-12-17 15:40:00|13507.9|13496.9|13495.9|13484.9|13514.9|13503.9|13494.9|13483.9|1158
1734450300000|2024-12-17 15:45:00|13494.9|13483.9|13493.9|13482.9|13497.9|13486.9|13487.9|13476.9|908
1734450600000|2024-12-17 15:50:00|13494.9|13481.9|13499.9|13488.9|13499.9|13488.9|13491.9|13480.9|385
1734450900000|2024-12-17 15:55:00|13498.9|13487.9|13509.9|13498.9|13514.9|13503.9|13495.9|13484.9|635
1734451200000|2024-12-17 16:00:00|13508.9|13497.9|13507.9|13496.9|13512.9|13501.9|13503.9|13491.9|422
1734451500000|2024-12-17 16:05:00|13506.9|13495.9|13497.9|13486.9|13506.9|13495.9|13497.9|13486.9|530
1734451800000|2024-12-17 16:10:00|13498.9|13487.9|13494.9|13483.9|13498.9|13487.9|13490.9|13479.9|392
1734452100000|2024-12-17 16:15:00|13495.9|13484.9|13491.9|13480.9|13497.9|13486.9|13491.9|13480.9|326
1734452400000|2024-12-17 16:20:00|13492.9|13481.9|13495.9|13484.9|13495.9|13484.9|13490.9|13479.9|263
1734452700000|2024-12-17 16:25:00|13496.9|13483.9|13493.9|13482.9|13496.9|13483.9|13490.9|13478.9|264
1734453000000|2024-12-17 16:30:00|13494.9|13481.9|13499.9|13488.9|13502.9|13491.9|13492.9|13481.9|369
1734453300000|2024-12-17 16:35:00|13498.9|13487.9|13498.9|13487.9|13500.9|13489.9|13495.9|13484.9|429
1734453600000|2024-12-17 16:40:00|13499.9|13488.9|13497.9|13485.9|13499.9|13488.9|13494.9|13483.9|160
1734453900000|2024-12-17 16:45:00|13496.9|13484.9|13498.9|13487.9|13498.9|13487.9|13493.9|13482.9|348
1734454200000|2024-12-17 16:50:00|13497.9|13486.9|13496.9|13485.9|13498.9|13486.9|13494.9|13483.9|124
1734454500000|2024-12-17 16:55:00|13497.9|13486.9|13499.9|13488.9|13500.9|13489.9|13496.9|13485.9|319
1734454800000|2024-12-17 17:00:00|13498.9|13487.9|13500.9|13489.9|13502.9|13491.9|13497.9|13486.9|433
1734455100000|2024-12-17 17:05:00|13499.9|13488.9|13501.9|13489.9|13503.9|13492.9|13497.9|13486.9|194
1734455400000|2024-12-17 17:10:00|13500.9|13488.9|13494.9|13483.9|13500.9|13488.9|13492.9|13481.9|147
1734455700000|2024-12-17 17:15:00|13493.9|13482.9|13494.9|13482.9|13495.9|13484.9|13493.9|13482.9|75
1734456000000|2024-12-17 17:20:00|13493.9|13483.9|13496.9|13485.9|13497.9|13486.9|13493.9|13481.9|68
1734456300000|2024-12-17 17:25:00|13497.9|13486.9|13496.9|13485.9|13497.9|13486.9|13494.9|13483.9|31
1734456600000|2024-12-17 17:30:00|13495.9|13484.9|13495.9|13483.9|13498.9|13486.9|13494.9|13483.9|137
1734456900000|2024-12-17 17:35:00|13494.9|13482.9|13497.9|13486.9|13498.9|13486.9|13493.9|13482.9|108
1734457200000|2024-12-17 17:40:00|13498.9|13487.9|13505.9|13494.9|13506.9|13494.9|13497.9|13486.9|739
1734457500000|2024-12-17 17:45:00|13506.9|13493.9|13504.9|13493.9|13508.9|13496.9|13503.9|13492.9|271
1734457800000|2024-12-17 17:50:00|13505.9|13494.9|13507.9|13495.9|13507.9|13495.9|13503.9|13492.9|188
1734458100000|2024-12-17 17:55:00|13506.9|13496.9|13512.9|13500.9|13512.9|13501.9|13504.9|13493.9|288
1734458400000|2024-12-17 18:00:00|13511.9|13501.9|13507.9|13496.9|13512.9|13501.9|13505.9|13494.9|250
1734458700000|2024-12-17 18:05:00|13505.9|13495.9|13508.9|13496.9|13508.9|13497.9|13504.9|13493.9|165
1734459000000|2024-12-17 18:10:00|13507.9|13495.9|13498.9|13487.9|13507.9|13495.9|13497.9|13486.9|165
1734459300000|2024-12-17 18:15:00|13499.9|13488.9|13499.9|13488.9|13500.9|13489.9|13497.9|13486.9|148
1734459600000|2024-12-17 18:20:00|13498.9|13487.9|13500.9|13489.9|13502.9|13491.9|13497.9|13485.9|178
1734459900000|2024-12-17 18:25:00|13501.9|13490.9|13498.9|13487.9|13503.9|13492.9|13498.9|13487.9|107
1734460200000|2024-12-17 18:30:00|13499.9|13488.9|13497.9|13486.9|13501.9|13490.9|13496.9|13484.9|142
1734460500000|2024-12-17 18:35:00|13498.9|13487.9|13501.9|13489.9|13503.9|13492.9|13497.9|13486.9|228
1734460800000|2024-12-17 18:40:00|13500.9|13488.9|13497.9|13486.9|13501.9|13490.9|13496.9|13485.9|213
1734461100000|2024-12-17 18:45:00|13496.9|13485.9|13493.9|13482.9|13498.9|13487.9|13492.9|13481.9|155
1734461400000|2024-12-17 18:50:00|13492.9|13481.9|13490.9|13479.9|13493.9|13482.9|13489.9|13478.9|99
1734461700000|2024-12-17 18:55:00|13489.9|13478.9|13485.9|13474.9|13489.9|13478.9|13483.9|13471.9|166
1734462000000|2024-12-17 19:00:00|13486.9|13475.9|13495.9|13484.9|13495.9|13484.9|13486.9|13475.9|172
1734462300000|2024-12-17 19:05:00|13496.9|13483.9|13493.9|13482.9|13496.9|13483.9|13491.9|13480.9|79
1734462600000|2024-12-17 19:10:00|13494.9|13483.9|13495.9|13484.9|13495.9|13484.9|13492.9|13481.9|59
1734462900000|2024-12-17 19:15:00|13494.9|13483.9|13495.9|13484.9|13497.9|13486.9|13493.9|13482.9|80
1734463200000|2024-12-17 19:20:00|13494.9|13483.9|13495.9|13484.9|13497.9|13486.9|13494.9|13483.9|60
1734463500000|2024-12-17 19:25:00|13496.9|13485.9|13496.9|13485.9|13497.9|13486.9|13494.9|13483.9|32
1734463800000|2024-12-17 19:30:00|13495.9|13484.9|13492.9|13481.9|13495.9|13484.9|13491.9|13480.9|54
1734464100000|2024-12-17 19:35:00|13493.9|13482.9|13494.9|13483.9|13494.9|13483.9|13491.9|13480.9|17
1734464400000|2024-12-17 19:40:00|13493.9|13482.9|13493.4|13483.4|13493.9|13483.4|13491.9|13480.9|31
1734464700000|2024-12-17 19:45:00|13492.4|13482.4|13489.9|13479.9|13492.4|13482.4|13489.4|13479.4|56
1734465000000|2024-12-17 19:50:00|13489.4|13479.4|13488.4|13478.4|13490.4|13480.4|13487.4|13477.4|53
1734465300000|2024-12-17 19:55:00|13487.9|13477.9|13486.4|13476.4|13489.4|13479.4|13485.4|13475.4|43
1734465600000|2024-12-17 20:00:00|13486.9|13476.9|13484.4|13474.4|13487.4|13477.4|13484.4|13474.4|49
1734465900000|2024-12-17 20:05:00|13485.4|13475.4|13484.4|13474.4|13485.4|13475.4|13484.4|13474.4|33
1734466200000|2024-12-17 20:10:00|13483.4|13473.4|13481.4|13471.4|13483.4|13473.4|13479.4|13469.4|167
1734466500000|2024-12-17 20:15:00|13481.9|13471.9|13483.4|13473.4|13483.4|13473.4|13480.9|13470.9|70
1734466800000|2024-12-17 20:20:00|13483.9|13473.9|13484.4|13474.4|13485.4|13475.4|13483.9|13473.9|34
1734467100000|2024-12-17 20:25:00|13485.4|13475.4|13485.4|13475.4|13486.4|13476.4|13484.4|13474.4|67
1734467400000|2024-12-17 20:30:00|13484.9|13474.9|13481.4|13471.4|13484.9|13474.9|13480.4|13470.4|68
1734467700000|2024-12-17 20:35:00|13481.9|13471.9|13481.4|13471.4|13481.9|13471.9|13479.9|13469.9|59
1734468000000|2024-12-17 20:40:00|13480.9|13470.9|13477.9|13467.9|13482.4|13472.4|13477.4|13467.4|146
1734468300000|2024-12-17 20:45:00|13477.4|13467.4|13476.4|13466.4|13478.4|13468.4|13476.4|13466.4|105
1734468600000|2024-12-17 20:50:00|13476.9|13466.9|13483.4|13473.4|13486.4|13476.4|13474.4|13464.4|180
1734468900000|2024-12-17 20:55:00|13482.4|13472.4|13479.4|13469.4|13483.9|13473.9|13474.4|13464.4|744
1734469200000|2024-12-17 21:00:00|13479.9|13469.9|13487.4|13477.4|13487.4|13477.4|13479.4|13469.4|131
1734469500000|2024-12-17 21:05:00|13488.4|13478.4|13493.4|13483.4|13493.4|13483.4|13486.9|13476.9|110
1734469800000|2024-12-17 21:10:00|13492.9|13482.9|13492.4|13482.4|13492.9|13482.9|13491.9|13481.9|73
1734470100000|2024-12-17 21:15:00|13499.4|13475.4|13501|13477|13501.3|13477.3|13499|13475|0
1734470400000|2024-12-17 21:20:00|13501.3|13477.3|13508.3|13484.3|13508.7|13484.7|13501|13477|0
1734470700000|2024-12-17 21:25:00|13508.5|13484.5|13507.2|13483.2|13509.9|13485.9|13507.2|13483.2|0
1734471000000|2024-12-17 21:30:00|13507|13483|13507.5|13483.5|13508.7|13484.7|13506.8|13482.8|0
1734471300000|2024-12-17 21:35:00|13507.2|13483.2|13503.3|13479.3|13507.2|13483.2|13503.3|13479.3|0
1734471600000|2024-12-17 21:40:00|13502.9|13478.9|13502.1|13478.1|13503.3|13479.3|13501.3|13477.3|0
1734471900000|2024-12-17 21:45:00|13502.3|13478.3|13503|13479|13503.8|13479.8|13500.9|13476.9|0
1734472200000|2024-12-17 21:50:00|13503.3|13479.3|13503.4|13479.4|13504.6|13480.6|13501.8|13477.8|0
1734472500000|2024-12-17 21:55:00|13503.8|13479.8|13501.5|13477.5|13503.8|13479.8|13501.3|13477.3|0
1734472800000|2024-12-17 22:00:00|13501.9|13477.9|13501.3|13477.3|13502|13478|13501.1|13477.1|0
1734473100000|2024-12-17 22:05:00|13501.1|13477.1|13501.5|13477.5|13501.9|13477.9|13501.1|13477.1|0
1734473400000|2024-12-17 22:10:00|13501.6|13477.6|13501.5|13477.5|13501.6|13477.6|13501.5|13477.5|0
1734473700000|2024-12-17 22:15:00|13501.4|13477.4|13501.4|13477.4|13501.4|13477.4|13501.4|13477.4|0
1734474000000|2024-12-17 22:20:00|13501.5|13477.5|13501.5|13477.5|13501.5|13477.5|13501.5|13477.5|0
1734474300000|2024-12-17 22:25:00|13502|13478|13502.4|13478.4|13502.4|13478.4|13502|13478|0
1734474600000|2024-12-17 22:30:00|13501.8|13477.8|13502.4|13478.4|13502.4|13478.4|13501.8|13477.8|0
1734474900000|2024-12-17 22:35:00|13502.6|13478.6|13502.4|13478.4|13502.6|13478.6|13502.4|13478.4|0
1734475200000|2024-12-17 22:40:00|13502.1|13478.1|13501.3|13477.3|13502.1|13478.1|13500.9|13476.9|0
1734475500000|2024-12-17 22:45:00|13501.4|13477.4|13501.6|13477.6|13501.7|13477.7|13501.4|13477.4|0
1734475800000|2024-12-17 22:50:00|13501.5|13477.5|13502|13478|13502.1|13478.1|13501.5|13477.5|0
1734476100000|2024-12-17 22:55:00|13502.1|13478.1|13502.7|13478.7|13503.3|13479.3|13501.9|13477.9|0
1734476400000|2024-12-17 23:00:00|13504.1|13480.1|13482.6|13458.6|13504.7|13480.7|13482.6|13458.6|0
1734476700000|2024-12-17 23:05:00|13482.7|13458.7|13490.8|13466.8|13491.1|13467.1|13482.6|13458.6|0
1734477000000|2024-12-17 23:10:00|13491.1|13467.1|13489.8|13465.8|13491.9|13467.9|13489.2|13465.2|0
1734477300000|2024-12-17 23:15:00|13490|13466|13492.4|13468.4|13493.5|13469.5|13489.2|13465.2|0
1734477600000|2024-12-17 23:20:00|13492.2|13468.2|13491.2|13467.2|13492.4|13468.4|13490.4|13466.4|0
1734477900000|2024-12-17 23:25:00|13490.8|13466.8|13493.5|13469.5|13493.5|13469.5|13490.4|13466.4|0
1734478200000|2024-12-17 23:30:00|13493.9|13469.9|13495.5|13471.5|13496.1|13472.1|13493.9|13469.9|0
1734478500000|2024-12-17 23:35:00|13495.3|13471.3|13501.5|13477.5|13501.9|13477.9|13495.3|13471.3|0
1734478800000|2024-12-17 23:40:00|13501.3|13477.3|13502.1|13478.1|13502.3|13478.3|13500.3|13476.3|0
1734479100000|2024-12-17 23:45:00|13502.2|13478.2|13503.8|13479.8|13504.6|13480.6|13501.9|13477.9|0
1734479400000|2024-12-17 23:50:00|13503.5|13479.5|13503.6|13479.6|13504.8|13480.8|13503.4|13479.4|0
1734479700000|2024-12-17 23:55:00|13503.9|13479.9|13502.6|13478.6|13504|13480|13502.4|13478.4|0
1734480000000|2024-12-18 00:00:00|13502.8|13478.8|13504|13480|13504.2|13480.2|13501.7|13477.7|0
1734480300000|2024-12-18 00:05:00|13503.6|13479.6|13507.9|13483.9|13508.2|13484.2|13503.6|13479.6|0
1734480600000|2024-12-18 00:10:00|13507.5|13483.5|13509.2|13485.2|13509.2|13485.2|13505.3|13481.3|0
1734480900000|2024-12-18 00:15:00|13508.9|13484.9|13506|13482|13508.9|13484.9|13506|13482|0
1734481200000|2024-12-18 00:20:00|13505.8|13481.8|13507|13483|13507|13483|13504.9|13480.9|0
1734481500000|2024-12-18 00:25:00|13506.9|13482.9|13506.8|13482.8|13507.4|13483.4|13506.6|13482.6|0
1734481800000|2024-12-18 00:30:00|13506.6|13482.6|13505.9|13481.9|13507|13483|13505.7|13481.7|0
1734482100000|2024-12-18 00:35:00|13506.3|13482.3|13505.4|13481.4|13507.2|13483.2|13505|13481|0
1734482400000|2024-12-18 00:40:00|13505.7|13481.7|13506.6|13482.6|13507|13483|13505.4|13481.4|0
1734482700000|2024-12-18 00:45:00|13506.4|13482.4|13505.5|13481.5|13507|13483|13505.4|13481.4|0
1734483000000|2024-12-18 00:50:00|13505.7|13481.7|13506.6|13482.6|13507|13483|13505.7|13481.7|0
1734483300000|2024-12-18 00:55:00|13506.3|13482.3|13506.1|13482.1|13506.6|13482.6|13505|13481|0
1734483600000|2024-12-18 01:00:00|13493.4|13483.4|13498.4|13488.4|13500.4|13490.4|13486.9|13476.9|2659
1734483900000|2024-12-18 01:05:00|13497.4|13487.4|13504.4|13494.4|13507.9|13497.9|13497.4|13487.4|1174
1734484200000|2024-12-18 01:10:00|13505.4|13495.4|13510.4|13500.4|13510.4|13500.4|13504.4|13494.4|934
1734484500000|2024-12-18 01:15:00|13511.4|13501.4|13495.4|13485.4|13517.4|13507.4|13494.4|13484.4|2284
1734484800000|2024-12-18 01:20:00|13494.9|13484.9|13493.9|13483.9|13502.4|13492.4|13492.4|13482.4|1823
1734485100000|2024-12-18 01:25:00|13494.4|13484.4|13501.4|13491.4|13504.4|13494.4|13492.4|13482.4|2745
1734485400000|2024-12-18 01:30:00|13500.9|13490.9|13535.4|13525.4|13536.4|13526.4|13493.9|13483.9|15155
1734485700000|2024-12-18 01:35:00|13534.4|13524.4|13529.4|13519.4|13546.4|13536.4|13510.9|13500.9|7346
1734486000000|2024-12-18 01:40:00|13529.9|13519.9|13541.4|13531.4|13556.4|13546.4|13511.4|13501.4|6588
1734486300000|2024-12-18 01:45:00|13541.9|13531.9|13529.9|13519.9|13551.9|13541.9|13523.9|13513.9|7634
1734486600000|2024-12-18 01:50:00|13528.9|13518.9|13549.9|13539.9|13549.9|13539.9|13510.9|13500.9|2838
1734486900000|2024-12-18 01:55:00|13550.9|13540.9|13567.9|13557.9|13580.9|13570.9|13542.9|13532.9|8220
1734487200000|2024-12-18 02:00:00|13568.9|13558.9|13564.9|13554.9|13573.9|13563.9|13542.9|13532.9|4657
1734487500000|2024-12-18 02:05:00|13563.9|13553.9|13566.9|13556.9|13580.9|13570.9|13550.9|13540.9|4580
1734487800000|2024-12-18 02:10:00|13565.9|13555.9|13556.9|13546.9|13567.9|13557.9|13547.9|13537.9|3051
1734488100000|2024-12-18 02:15:00|13555.9|13545.9|13538.9|13528.9|13559.9|13549.9|13531.9|13521.9|3816
1734488400000|2024-12-18 02:20:00|13536.9|13526.9|13543|13533|13545|13535|13532.9|13522.9|2895
1734488700000|2024-12-18 02:25:00|13544|13534|13504|13494|13544|13534|13504|13494|4581
1734489000000|2024-12-18 02:30:00|13503|13493|13503|13493|13518|13508|13494|13484|3786
1734489300000|2024-12-18 02:35:00|13502|13492|13523|13513|13530|13520|13502|13492|2816
1734489600000|2024-12-18 02:40:00|13524|13514|13528|13518|13529|13519|13510|13500|2139
1734489900000|2024-12-18 02:45:00|13529|13519|13518|13508|13533|13523|13513|13503|2943
1734490200000|2024-12-18 02:50:00|13517|13507|13515|13505|13519|13509|13509|13499|1252
1734490500000|2024-12-18 02:55:00|13514|13504|13503|13493|13516|13506|13500|13490|1508
1734490800000|2024-12-18 03:00:00|13504|13494|13506|13496|13509|13499|13495|13485|2696
1734491100000|2024-12-18 03:05:00|13507|13497|13491|13481|13509|13499|13483|13473|3829
1734491400000|2024-12-18 03:10:00|13490|13480|13491|13481|13495|13485|13483|13473|2324
1734491700000|2024-12-18 03:15:00|13492|13482|13492|13482|13500|13490|13491|13481|1711
1734492000000|2024-12-18 03:20:00|13493|13483|13500|13490|13502|13492|13492|13482|1315
1734492300000|2024-12-18 03:25:00|13501|13491|13503|13493|13504|13494|13497|13487|1145
1734492600000|2024-12-18 03:30:00|13502|13492|13493|13483|13502|13492|13491|13481|586
1734492900000|2024-12-18 03:35:00|13494|13484|13499|13489|13500|13490|13492|13482|542
1734493200000|2024-12-18 03:40:00|13500|13490|13499|13489|13502|13492|13498|13488|356
1734493500000|2024-12-18 03:45:00|13500|13490|13500|13490|13502|13492|13498|13488|442
1734493800000|2024-12-18 03:50:00|13501|13491|13505|13495|13507|13497|13500|13490|634
1734494100000|2024-12-18 03:55:00|13504|13494|13505|13495|13505|13495|13501|13491|414
1734494400000|2024-12-18 04:00:00|13504|13494|13500|13490|13505|13495|13500|13490|139
1734494700000|2024-12-18 04:05:00|13499|13489|13504|13494|13504|13494|13495|13485|661
1734495000000|2024-12-18 04:10:00|13503|13493|13499|13489|13504|13494|13498|13488|417
1734495300000|2024-12-18 04:15:00|13498|13488|13495|13485|13498|13488|13495|13485|226
1734495600000|2024-12-18 04:20:00|13496|13486|13498|13488|13499|13489|13495|13485|252
1734495900000|2024-12-18 04:25:00|13497|13487|13496|13486|13498|13488|13495|13485|177
1734496200000|2024-12-18 04:30:00|13497|13487|13494|13484|13497|13487|13494|13484|279
1734496500000|2024-12-18 04:35:00|13493|13483|13492|13482|13494|13484|13490|13480|276
1734496800000|2024-12-18 04:40:00|13493|13483|13495|13485|13495|13485|13492|13482|175
1734497100000|2024-12-18 04:45:00|13494|13484|13490|13480|13495|13485|13489|13479|258
1734497400000|2024-12-18 04:50:00|13491|13481|13494|13484|13494|13484|13490|13480|276
1734497700000|2024-12-18 04:55:00|13493|13483|13489|13479|13493|13483|13488|13478|257
1734498000000|2024-12-18 05:00:00|13490|13480|13507|13497|13511|13501|13485|13475|3505
1734498300000|2024-12-18 05:05:00|13508|13498|13513|13503|13515|13505|13505|13495|2193
1734498600000|2024-12-18 05:10:00|13514|13504|13522|13512|13523|13513|13507|13497|2739
1734498900000|2024-12-18 05:15:00|13521|13511|13515|13505|13521|13511|13510|13500|1939
1734499200000|2024-12-18 05:20:00|13516|13506|13542|13532|13549|13539|13516|13506|4561
1734499500000|2024-12-18 05:25:00|13541|13531|13540|13530|13546|13536|13525|13515|2618
1734499800000|2024-12-18 05:30:00|13541|13531|13520|13510|13545|13535|13515|13505|1741
1734500100000|2024-12-18 05:35:00|13519|13509|13517|13507|13523|13513|13512|13502|1007
1734500400000|2024-12-18 05:40:00|13516|13506|13523|13513|13528|13518|13516|13506|888
1734500700000|2024-12-18 05:45:00|13522|13512|13521|13511|13528|13518|13519|13509|1205
1734501000000|2024-12-18 05:50:00|13520|13510|13523|13513|13525|13515|13516|13506|923
1734501300000|2024-12-18 05:55:00|13524|13514|13503|13493|13529|13519|13500|13490|1560
1734501600000|2024-12-18 06:00:00|13502|13492|13498|13488|13507|13497|13497|13487|1295
1734501900000|2024-12-18 06:05:00|13497|13487|13509|13499|13512|13502|13495|13485|1267
1734502200000|2024-12-18 06:10:00|13510|13500|13520|13510|13522|13512|13506|13496|1084
1734502500000|2024-12-18 06:15:00|13521|13511|13526|13516|13526|13516|13515|13505|1124
1734502800000|2024-12-18 06:20:00|13527|13517|13526|13516|13531|13521|13522|13512|926
1734503100000|2024-12-18 06:25:00|13527|13517|13520|13510|13528|13518|13516|13506|932
1734503400000|2024-12-18 06:30:00|13518|13508|13509|13499|13522|13512|13505|13495|1270
1734503700000|2024-12-18 06:35:00|13508|13498|13495|13485|13508|13498|13485|13475|2208
1734504000000|2024-12-18 06:40:00|13496|13486|13488|13478|13506|13496|13487|13477|1943
1734504300000|2024-12-18 06:45:00|13489|13479|13484|13474|13490|13480|13476|13466|2208
1734504600000|2024-12-18 06:50:00|13483|13473|13489|13479|13492|13482|13482|13472|3219
1734504900000|2024-12-18 06:55:00|13488|13478|13495|13485|13496|13486|13482|13472|4207
1734505200000|2024-12-18 07:00:00|13496|13486|13499|13489|13500|13490|13489|13479|1134
1734505500000|2024-12-18 07:05:00|13497|13487|13499|13489|13500|13490|13497|13487|562
1734505800000|2024-12-18 07:10:00|13498|13488|13505|13495|13506|13496|13495|13485|675
1734506100000|2024-12-18 07:15:00|13504|13494|13504|13494|13505|13495|13502|13492|759
1734506400000|2024-12-18 07:20:00|13505|13495|13504|13494|13506|13496|13502|13492|385
1734506700000|2024-12-18 07:25:00|13505|13495|13506|13496|13506|13496|13502|13492|427
1734507000000|2024-12-18 07:30:00|13505|13495|13500|13490|13507|13497|13500|13490|372
1734507300000|2024-12-18 07:35:00|13499|13489|13498|13488|13502|13492|13496|13486|199
1734507600000|2024-12-18 07:40:00|13499|13489|13499|13489|13502|13492|13498|13488|237
1734507900000|2024-12-18 07:45:00|13498|13488|13495|13485|13499|13489|13494|13484|523
1734508200000|2024-12-18 07:50:00|13494|13484|13489|13479|13494|13484|13488|13478|270
1734508500000|2024-12-18 07:55:00|13490|13480|13492|13482|13493|13483|13488|13478|257
1734508800000|2024-12-18 08:00:00|13493|13481|13497|13486|13498|13486|13489|13477|553
1734509100000|2024-12-18 08:05:00|13496|13485|13496|13485|13498|13487|13493|13481|447
1734509400000|2024-12-18 08:10:00|13497|13486|13490|13478|13497|13486|13488|13477|266
1734509700000|2024-12-18 08:15:00|13489|13477|13491|13480|13492|13481|13489|13477|250
1734510000000|2024-12-18 08:20:00|13490|13479|13487|13476|13491|13480|13487|13476|334
1734510300000|2024-12-18 08:25:00|13488|13475|13495|13482|13496|13484|13484|13473|1047
1734510600000|2024-12-18 08:30:00|13502.4|13478.4|13502.8|13478.8|13503.5|13479.5|13501.1|13477.1|0
1734510900000|2024-12-18 08:35:00|13502.6|13478.6|13500.9|13476.9|13502.6|13478.6|13500.6|13476.6|1075
1734511200000|2024-12-18 08:40:00|13500.5|13476.5|13499|13475|13501.2|13477.2|13498.2|13474.2|0
1734511500000|2024-12-18 08:45:00|13498.8|13474.8|13501.5|13477.5|13502|13478|13498.5|13474.5|0
1734511800000|2024-12-18 08:50:00|13501.3|13477.3|13496.4|13472.4|13501.3|13477.3|13496.4|13472.4|0
1734512100000|2024-12-18 08:55:00|13496.6|13472.6|13498.7|13474.7|13501|13477|13496.1|13472.1|0
1734512400000|2024-12-18 09:00:00|13504|13492|13493|13481|13510|13498|13492|13480|675
1734512700000|2024-12-18 09:05:00|13492|13480|13487|13476|13492|13480|13487|13476|79
1734513000000|2024-12-18 09:10:00|13488|13477|13492|13481|13492|13481|13487|13476|90
1734513300000|2024-12-18 09:15:00|13491|13480|13487|13476|13514|13503|13487|13476|1214
1734513600000|2024-12-18 09:20:00|13486|13475|13473|13462|13487|13475|13469|13458|459
1734513900000|2024-12-18 09:25:00|13474|13461|13462|13450|13474|13463|13459|13448|824
1734514200000|2024-12-18 09:30:00|13461|13449|13458|13447|13465|13454|13457|13446|448
1734514500000|2024-12-18 09:35:00|13457|13446|13452|13441|13459|13448|13444|13432|1034
1734514800000|2024-12-18 09:40:00|13453|13442|13456|13444|13459|13447|13451|13440|436
1734515100000|2024-12-18 09:45:00|13457|13445|13463|13451|13465|13454|13457|13445|189
1734515400000|2024-12-18 09:50:00|13462|13452|13467|13456|13469|13458|13462|13450|158
1734515700000|2024-12-18 09:55:00|13468|13455|13471|13460|13471|13460|13464|13453|93
1734516000000|2024-12-18 10:00:00|13470|13459|13469|13458|13472|13461|13468|13457|81
1734516300000|2024-12-18 10:05:00|13470|13459|13468|13457|13470|13459|13464|13453|91
1734516600000|2024-12-18 10:10:00|13469|13458|13478|13467|13479|13468|13469|13458|179
1734516900000|2024-12-18 10:15:00|13477|13465|13477|13466|13479|13467|13475|13464|146
1734517200000|2024-12-18 10:20:00|13478|13467|13479|13467|13479|13467|13477|13466|24
1734517500000|2024-12-18 10:25:00|13478|13468|13477|13466|13481|13470|13477|13466|100
1734517800000|2024-12-18 10:30:00|13478|13467|13479|13468|13481|13470|13476|13465|106
1734518100000|2024-12-18 10:35:00|13478|13467|13476|13464|13479|13468|13475|13464|146
1734518400000|2024-12-18 10:40:00|13475|13463|13477|13466|13481|13470|13475|13463|142
1734518700000|2024-12-18 10:45:00|13478|13467|13479|13468|13480|13468|13477|13466|40
1734519000000|2024-12-18 10:50:00|13480|13469|13482|13471|13482|13471|13479|13467|78
1734519300000|2024-12-18 10:55:00|13483|13470|13479|13467|13483|13470|13474|13463|239
1734519600000|2024-12-18 11:00:00|13480|13468|13480|13469|13481|13470|13477|13466|60
1734519900000|2024-12-18 11:05:00|13481|13470|13483|13472|13483|13472|13478|13467|182
1734520200000|2024-12-18 11:10:00|13482|13471|13483|13471|13483|13472|13479|13468|53
1734520500000|2024-12-18 11:15:00|13482|13472|13477|13465|13486|13474|13474|13462|1501
1734520800000|2024-12-18 11:20:00|13476|13464|13476|13465|13483|13471|13475|13464|475
1734521100000|2024-12-18 11:25:00|13477|13466|13475|13464|13477|13466|13473|13461|136
1734521400000|2024-12-18 11:30:00|13474|13461|13473|13462|13474|13463|13469|13458|222
1734521700000|2024-12-18 11:35:00|13472|13461|13471|13460|13472|13461|13469|13458|29
1734522000000|2024-12-18 11:40:00|13470|13459|13471|13459|13472|13461|13468|13457|65
1734522300000|2024-12-18 11:45:00|13472|13460|13469|13458|13472|13461|13469|13457|60
1734522600000|2024-12-18 11:50:00|13468|13457|13466|13455|13468|13457|13464|13453|98
1734522900000|2024-12-18 11:55:00|13467|13454|13465|13454|13467|13455|13464|13452|27
1734523200000|2024-12-18 12:00:00|13466|13453|13466|13455|13467|13456|13465|13453|64
1734523500000|2024-12-18 12:05:00|13465|13454|13465|13454|13468|13457|13465|13454|55
1734523800000|2024-12-18 12:10:00|13466|13455|13466|13455|13468|13457|13466|13455|61
1734524100000|2024-12-18 12:15:00|13467|13454|13467|13456|13470|13458|13466|13454|106
1734524400000|2024-12-18 12:20:00|13468|13455|13468|13457|13469|13458|13466|13455|123
1734524700000|2024-12-18 12:25:00|13469|13458|13468|13457|13469|13458|13465|13454|75
1734525000000|2024-12-18 12:30:00|13467|13456|13470|13459|13470|13459|13467|13456|91
1734525300000|2024-12-18 12:35:00|13469|13458|13469|13457|13470|13459|13468|13457|127
1734525600000|2024-12-18 12:40:00|13468|13458|13468|13457|13469|13458|13468|13455|149
1734525900000|2024-12-18 12:45:00|13469|13458|13471|13460|13473|13462|13469|13458|71
1734526200000|2024-12-18 12:50:00|13470|13459|13469|13458|13470|13459|13468|13456|39
1734526500000|2024-12-18 12:55:00|13470|13457|13468|13456|13470|13459|13465|13454|92
1734526800000|2024-12-18 13:00:00|13467|13457|13465|13454|13468|13457|13462|13451|103
1734527100000|2024-12-18 13:05:00|13464|13453|13468|13457|13469|13458|13464|13453|54
1734527400000|2024-12-18 13:10:00|13467|13456|13468|13457|13469|13457|13466|13454|45
1734527700000|2024-12-18 13:15:00|13469|13456|13468|13457|13469|13457|13466|13455|42
1734528000000|2024-12-18 13:20:00|13467|13456|13468|13456|13468|13457|13466|13454|36
1734528300000|2024-12-18 13:25:00|13469|13457|13468|13456|13469|13457|13467|13456|51
1734528600000|2024-12-18 13:30:00|13467|13457|13464|13453|13467|13457|13464|13452|53
1734528900000|2024-12-18 13:35:00|13463|13452|13465|13454|13466|13455|13463|13452|58
1734529200000|2024-12-18 13:40:00|13464|13453|13462|13451|13465|13454|13462|13451|88
1734529500000|2024-12-18 13:45:00|13461|13450|13460|13449|13462|13451|13459|13448|167
1734529800000|2024-12-18 13:50:00|13461|13448|13460|13449|13461|13450|13459|13448|69
1734530100000|2024-12-18 13:55:00|13459|13448|13463|13452|13466|13455|13459|13448|346
1734530400000|2024-12-18 14:00:00|13462|13451|13460|13449|13463|13452|13460|13449|116
1734530700000|2024-12-18 14:05:00|13459|13448|13462|13450|13462|13451|13459|13448|78
1734531000000|2024-12-18 14:10:00|13461|13451|13460|13449|13462|13451|13460|13449|41
1734531300000|2024-12-18 14:15:00|13461|13450|13464|13452|13464|13453|13460|13448|96
1734531600000|2024-12-18 14:20:00|13463|13453|13462|13451|13466|13455|13462|13451|149
1734531900000|2024-12-18 14:25:00|13463|13452|13460|13449|13463|13452|13460|13448|209
1734532200000|2024-12-18 14:30:00|13461|13450|13461|13450|13466|13455|13456|13444|755
1734532500000|2024-12-18 14:35:00|13462|13449|13483|13472|13484|13473|13459|13448|704
1734532800000|2024-12-18 14:40:00|13484|13471|13469|13458|13484|13471|13469|13458|385
1734533100000|2024-12-18 14:45:00|13470|13459|13467|13456|13473|13461|13466|13455|521
1734533400000|2024-12-18 14:50:00|13468|13455|13456|13445|13470|13459|13455|13444|344
1734533700000|2024-12-18 14:55:00|13457|13446|13450|13439|13457|13446|13447|13436|892
1734534000000|2024-12-18 15:00:00|13451|13440|13452|13441|13453|13442|13447|13435|397
1734534300000|2024-12-18 15:05:00|13453|13442|13456|13445|13458|13447|13452|13441|187
1734534600000|2024-12-18 15:10:00|13455|13444|13461|13450|13463|13452|13455|13443|181
1734534900000|2024-12-18 15:15:00|13462|13451|13460|13449|13465|13454|13460|13449|207
1734535200000|2024-12-18 15:20:00|13461|13450|13464|13453|13467|13456|13460|13449|183
1734535500000|2024-12-18 15:25:00|13465|13454|13466|13455|13467|13456|13460|13449|186
1734535800000|2024-12-18 15:30:00|13465|13454|13466|13455|13469|13458|13464|13453|114
1734536100000|2024-12-18 15:35:00|13467|13456|13466|13455|13469|13458|13465|13454|153
1734536400000|2024-12-18 15:40:00|13465|13454|13463|13451|13467|13455|13458|13446|387
1734536700000|2024-12-18 15:45:00|13462|13450|13462|13451|13464|13453|13460|13448|77
1734537000000|2024-12-18 15:50:00|13463|13450|13459|13448|13466|13455|13459|13448|105
1734537300000|2024-12-18 15:55:00|13458|13447|13461|13450|13463|13451|13457|13446|226
1734537600000|2024-12-18 16:00:00|13462|13451|13459|13448|13462|13451|13459|13447|122
1734537900000|2024-12-18 16:05:00|13460|13447|13457|13446|13466|13455|13456|13445|296
1734538200000|2024-12-18 16:10:00|13458|13445|13461|13450|13461|13450|13457|13445|122
1734538500000|2024-12-18 16:15:00|13460|13449|13460|13449|13462|13451|13459|13448|88
1734538800000|2024-12-18 16:20:00|13461|13450|13462|13450|13466|13455|13459|13448|239
1734539100000|2024-12-18 16:25:00|13461|13449|13462|13451|13463|13452|13460|13449|51
1734539400000|2024-12-18 16:30:00|13461|13450|13457|13446|13462|13450|13455|13444|174
1734539700000|2024-12-18 16:35:00|13456|13445|13458|13447|13458|13447|13456|13445|58
1734540000000|2024-12-18 16:40:00|13457|13446|13457|13446|13458|13447|13456|13445|48
1734540300000|2024-12-18 16:45:00|13458|13445|13455|13444|13458|13445|13455|13443|59
1734540600000|2024-12-18 16:50:00|13456|13445|13457|13446|13458|13447|13456|13445|79
1734540900000|2024-12-18 16:55:00|13456|13445|13457|13446|13458|13447|13454|13443|65
1734541200000|2024-12-18 17:00:00|13458|13445|13460|13449|13460|13449|13456|13445|39
1734541500000|2024-12-18 17:05:00|13459|13448|13455|13444|13460|13448|13455|13444|82
1734541800000|2024-12-18 17:10:00|13456|13445|13456|13444|13456|13445|13455|13443|31
1734542100000|2024-12-18 17:15:00|13457|13445|13461|13450|13461|13450|13457|13444|58
1734542400000|2024-12-18 17:20:00|13460|13449|13463|13452|13464|13453|13459|13448|40
1734542700000|2024-12-18 17:25:00|13462|13451|13464|13453|13465|13454|13462|13451|23
1734543000000|2024-12-18 17:30:00|13463|13452|13464|13452|13464|13453|13460|13449|59
1734543300000|2024-12-18 17:35:00|13465|13453|13459|13448|13465|13453|13459|13448|60
1734543600000|2024-12-18 17:40:00|13460|13449|13460|13448|13461|13450|13459|13448|42
1734543900000|2024-12-18 17:45:00|13459|13449|13457|13445|13459|13449|13456|13445|54
1734544200000|2024-12-18 17:50:00|13458|13446|13458|13447|13459|13448|13457|13445|42
1734544500000|2024-12-18 17:55:00|13459|13448|13459|13448|13460|13449|13458|13447|25
1734544800000|2024-12-18 18:00:00|13460|13449|13458|13447|13460|13449|13457|13445|52
1734545100000|2024-12-18 18:05:00|13459|13446|13459|13448|13460|13448|13456|13445|79
1734545400000|2024-12-18 18:10:00|13460|13449|13460|13449|13460|13449|13459|13448|13
1734545700000|2024-12-18 18:15:00|13461|13450|13460|13449|13462|13450|13459|13448|30
1734546000000|2024-12-18 18:20:00|13461|13450|13461|13450|13463|13452|13460|13449|32
1734546300000|2024-12-18 18:25:00|13462|13451|13462|13450|13464|13453|13460|13449|55
1734546600000|2024-12-18 18:30:00|13461|13449|13465|13453|13465|13454|13460|13449|42
1734546900000|2024-12-18 18:35:00|13464|13452|13463|13452|13464|13453|13462|13451|26
1734547200000|2024-12-18 18:40:00|13464|13453|13463|13452|13464|13453|13462|13451|31
1734547500000|2024-12-18 18:45:00|13464|13453|13465|13453|13466|13455|13464|13452|97
1734547800000|2024-12-18 18:50:00|13464|13454|13467|13456|13467|13456|13462|13451|120
1734548100000|2024-12-18 18:55:00|13468|13457|13472|13460|13472|13460|13467|13455|100
1734548400000|2024-12-18 19:00:00|13474|13461|13445|13434|13474|13461|13444|13433|1257
1734548700000|2024-12-18 19:05:00|13443|13433|13438|13427|13444|13433|13437|13426|612
1734549000000|2024-12-18 19:10:00|13439|13426|13433|13422|13441|13430|13433|13422|638
1734549300000|2024-12-18 19:15:00|13434|13423|13430|13418|13434|13423|13430|13418|545
1734549600000|2024-12-18 19:20:00|13429|13419|13431|13419|13431|13420|13427|13416|355
1734549900000|2024-12-18 19:25:00|13432|13420|13424|13412|13434|13423|13423|13412|344
1734550200000|2024-12-18 19:30:00|13423|13413|13431|13420|13436|13425|13420|13409|404
1734550500000|2024-12-18 19:35:00|13432|13421|13419|13408|13433|13421|13416|13405|573
1734550800000|2024-12-18 19:40:00|13420|13409|13409.5|13399.5|13426|13415|13408|13396|453
1734551100000|2024-12-18 19:45:00|13410|13400|13411.5|13401.5|13411.5|13401.5|13405.5|13395.5|372
1734551400000|2024-12-18 19:50:00|13412|13402|13406.5|13396.5|13413.5|13403.5|13404.5|13394.5|469
1734551700000|2024-12-18 19:55:00|13405.5|13395.5|13402|13392|13405.5|13395.5|13401|13391|328
1734552000000|2024-12-18 20:00:00|13402.5|13392.5|13406.5|13396.5|13408.5|13398.5|13400.5|13390.5|183
1734552300000|2024-12-18 20:05:00|13406|13396|13407.5|13397.5|13409.5|13399.5|13402|13392|199
1734552600000|2024-12-18 20:10:00|13406.5|13396.5|13409.5|13399.5|13409.5|13399.5|13404.5|13394.5|207
1734552900000|2024-12-18 20:15:00|13408.5|13398.5|13401|13391|13409.5|13399.5|13396|13386|435
1734553200000|2024-12-18 20:20:00|13401.5|13391.5|13412|13402|13413.5|13403.5|13401.5|13391.5|173
1734553500000|2024-12-18 20:25:00|13412.5|13402.5|13401.5|13391.5|13412.5|13402.5|13399.5|13389.5|249
1734553800000|2024-12-18 20:30:00|13402.5|13392.5|13399|13389|13403.5|13393.5|13396|13386|374
1734554100000|2024-12-18 20:35:00|13399.5|13389.5|13393.5|13383.5|13401|13391|13392.5|13382.5|551
1734554400000|2024-12-18 20:40:00|13394|13384|13391.5|13381.5|13404.5|13394.5|13391.5|13381.5|718
1734554700000|2024-12-18 20:45:00|13392|13382|13402.5|13392.5|13402.5|13392.5|13392|13382|467
1734555000000|2024-12-18 20:50:00|13403.5|13393.5|13401|13391|13406|13396|13391.5|13381.5|471
1734555300000|2024-12-18 20:55:00|13400.5|13390.5|13390.5|13380.5|13403.5|13393.5|13389.5|13379.5|774
1734555600000|2024-12-18 21:00:00|13391.5|13381.5|13395.5|13385.5|13396.5|13386.5|13389.5|13379.5|302
1734555900000|2024-12-18 21:05:00|13395|13385|13395|13385|13396.5|13386.5|13392.5|13382.5|78
1734556200000|2024-12-18 21:10:00|13394|13384|13399|13389|13399|13389|13394|13384|45
1734556500000|2024-12-18 21:15:00|13404.1|13380.1|13398.6|13374.6|13418.4|13394.4|13389.7|13365.7|0
1734556800000|2024-12-18 21:20:00|13399.3|13375.3|13421.9|13397.9|13422.3|13398.3|13399.3|13375.3|0
1734557100000|2024-12-18 21:25:00|13421.5|13397.5|13423.8|13399.8|13430.3|13406.3|13405.9|13381.9|0
1734557400000|2024-12-18 21:30:00|13424|13400|13418.3|13394.3|13429.4|13405.4|13416.3|13392.3|0
1734557700000|2024-12-18 21:35:00|13417.9|13393.9|13416.7|13392.7|13423.4|13399.4|13409.1|13385.1|0
1734558000000|2024-12-18 21:40:00|13416.5|13392.5|13412.2|13388.2|13417.1|13393.1|13407.1|13383.1|0
1734558300000|2024-12-18 21:45:00|13414|13390|13424.9|13400.9|13427.7|13403.7|13414|13390|0
1734558600000|2024-12-18 21:50:00|13424.6|13400.6|13427.7|13403.7|13429.7|13405.7|13420.5|13396.5|0
1734558900000|2024-12-18 21:55:00|13428|13404|13423.4|13399.4|13429.3|13405.3|13420.1|13396.1|0
1734559200000|2024-12-18 22:00:00|13423.6|13399.6|13424.7|13400.7|13424.8|13400.8|13422|13398|0
1734559500000|2024-12-18 22:05:00|13424.8|13400.8|13426.3|13402.3|13427.2|13403.2|13423|13399|0
1734559800000|2024-12-18 22:10:00|13427.2|13403.2|13426.8|13402.8|13427.2|13403.2|13425.1|13401.1|0
1734560100000|2024-12-18 22:15:00|13426.9|13402.9|13434.5|13410.5|13434.5|13410.5|13425.4|13401.4|0
1734560400000|2024-12-18 22:20:00|13434.4|13410.4|13434.7|13410.7|13435.2|13411.2|13433.2|13409.2|0
1734560700000|2024-12-18 22:25:00|13434.8|13410.8|13434|13410|13435.1|13411.1|13433.8|13409.8|0
1734561000000|2024-12-18 22:30:00|13436.7|13412.7|13436.6|13412.6|13436.8|13412.8|13436.4|13412.4|0
1734561300000|2024-12-18 22:35:00|13436.7|13412.7|13436.7|13412.7|13436.8|13412.8|13436.1|13412.1|0
1734561600000|2024-12-18 22:40:00|13437|13413|13436.4|13412.4|13437.6|13413.6|13436.4|13412.4|0
1734561900000|2024-12-18 22:45:00|13436.1|13412.1|13438.3|13414.3|13438.3|13414.3|13436|13412|0
1734562200000|2024-12-18 22:50:00|13438.5|13414.5|13438.1|13414.1|13438.7|13414.7|13438.1|13414.1|0
1734562500000|2024-12-18 22:55:00|13438.2|13414.2|13441.2|13417.2|13441.8|13417.8|13438.1|13414.1|0
1734562800000|2024-12-18 23:00:00|13446.1|13422.1|13450.1|13426.1|13451.5|13427.5|13434.1|13410.1|0
1734563100000|2024-12-18 23:05:00|13450.3|13426.3|13446.7|13422.7|13452.3|13428.3|13446.3|13422.3|0
1734563400000|2024-12-18 23:10:00|13446.6|13422.6|13450.6|13426.6|13452.3|13428.3|13444.7|13420.7|0
1734563700000|2024-12-18 23:15:00|13449.5|13425.5|13449.5|13425.5|13451.6|13427.6|13445.6|13421.6|0
1734564000000|2024-12-18 23:20:00|13449.9|13425.9|13449.3|13425.3|13451|13427|13448.9|13424.9|0
1734564300000|2024-12-18 23:25:00|13449.7|13425.7|13439.3|13415.3|13450.1|13426.1|13433.9|13409.9|0
1734564600000|2024-12-18 23:30:00|13439.5|13415.5|13434.7|13410.7|13439.9|13415.9|13433.1|13409.1|0
1734564900000|2024-12-18 23:35:00|13434.5|13410.5|13425.6|13401.6|13434.7|13410.7|13424.8|13400.8|0
1734565200000|2024-12-18 23:40:00|13425.2|13401.2|13420.5|13396.5|13427.7|13403.7|13414.3|13390.3|0
1734565500000|2024-12-18 23:45:00|13420.1|13396.1|13421.5|13397.5|13426|13402|13418.1|13394.1|0
1734565800000|2024-12-18 23:50:00|13421.4|13397.4|13405.1|13381.1|13421.4|13397.4|13404.1|13380.1|0
1734566100000|2024-12-18 23:55:00|13405|13381|13401.6|13377.6|13406.2|13382.2|13400.6|13376.6|0
1734566400000|2024-12-19 00:00:00|13401.9|13377.9|13405.5|13381.5|13408.1|13384.1|13401.9|13377.9|0
1734566700000|2024-12-19 00:05:00|13405.7|13381.7|13402.6|13378.6|13406.3|13382.3|13399.9|13375.9|0
1734567000000|2024-12-19 00:10:00|13403|13379|13403.8|13379.8|13404.8|13380.8|13400.4|13376.4|0
1734567300000|2024-12-19 00:15:00|13404|13380|13407.1|13383.1|13408.4|13384.4|13403.4|13379.4|0
1734567600000|2024-12-19 00:20:00|13407.3|13383.3|13407|13383|13408.3|13384.3|13403.2|13379.2|0
1734567900000|2024-12-19 00:25:00|13407.3|13383.3|13417.6|13393.6|13418.5|13394.5|13406.9|13382.9|0
1734568200000|2024-12-19 00:30:00|13417.5|13393.5|13416.4|13392.4|13419.9|13395.9|13413.4|13389.4|0
1734568500000|2024-12-19 00:35:00|13416.6|13392.6|13416.6|13392.6|13419.6|13395.6|13415.9|13391.9|0
1734568800000|2024-12-19 00:40:00|13416.4|13392.4|13417.5|13393.5|13419.8|13395.8|13415.7|13391.7|0
1734569100000|2024-12-19 00:45:00|13417.3|13393.3|13416|13392|13418.4|13394.4|13415.7|13391.7|0
1734569400000|2024-12-19 00:50:00|13415.9|13391.9|13416|13392|13416.4|13392.4|13412.8|13388.8|0
1734569700000|2024-12-19 00:55:00|13415.8|13391.8|13422.6|13398.6|13422.9|13398.9|13415.3|13391.3|0
1734570000000|2024-12-19 01:00:00|13410.5|13400.5|13420.5|13410.5|13426.5|13416.5|13406|13396|2659
1734570300000|2024-12-19 01:05:00|13421|13411|13424.5|13414.5|13425.5|13415.5|13414|13404|1091
1734570600000|2024-12-19 01:10:00|13423.5|13413.5|13420.5|13410.5|13424.5|13414.5|13419.5|13409.5|550
1734570900000|2024-12-19 01:15:00|13419.5|13409.5|13395.5|13385.5|13419.5|13409.5|13389.5|13379.5|3991
1734571200000|2024-12-19 01:20:00|13396|13386|13413.5|13403.5|13417.5|13407.5|13395.5|13385.5|1794
1734571500000|2024-12-19 01:25:00|13414.5|13404.5|13408.5|13398.5|13417.5|13407.5|13405.5|13395.5|1636
1734571800000|2024-12-19 01:30:00|13415.5|13405.5|13399.5|13389.5|13417.5|13407.5|13359.5|13349.5|12295
1734572100000|2024-12-19 01:35:00|13401.5|13391.5|13410|13400|13435|13425|13387.5|13377.5|6660
1734572400000|2024-12-19 01:40:00|13410.5|13400.5|13438|13428|13451.5|13441.5|13407.5|13397.5|5766
1734572700000|2024-12-19 01:45:00|13438.5|13428.5|13479|13469|13481|13471|13434|13424|6007
1734573000000|2024-12-19 01:50:00|13481|13471|13484|13474|13499|13489|13468|13458|5149
1734573300000|2024-12-19 01:55:00|13482|13472|13486|13476|13501|13491|13471|13461|4607
1734573600000|2024-12-19 02:00:00|13487|13477|13456|13446|13487|13477|13453|13443|4508
1734573900000|2024-12-19 02:05:00|13455|13445|13439|13429|13478|13468|13435|13425|3526
1734574200000|2024-12-19 02:10:00|13437|13427|13446|13436|13470|13460|13435|13425|2051
1734574500000|2024-12-19 02:15:00|13447|13437|13452|13442|13457|13447|13445|13435|1570
1734574800000|2024-12-19 02:20:00|13451|13441|13454|13444|13464|13454|13441|13431|2440
1734575100000|2024-12-19 02:25:00|13453|13443|13419|13409|13453|13443|13418|13408|4185
1734575400000|2024-12-19 02:30:00|13421|13411|13435|13425|13438|13428|13418|13408|3117
1734575700000|2024-12-19 02:35:00|13434|13424|13448|13438|13454|13444|13430|13420|1618
1734576000000|2024-12-19 02:40:00|13447|13437|13437|13427|13452|13442|13430|13420|883
1734576300000|2024-12-19 02:45:00|13439|13429|13455|13445|13459|13449|13437|13427|1175
1734576600000|2024-12-19 02:50:00|13456|13446|13453|13443|13465|13455|13448|13438|889
1734576900000|2024-12-19 02:55:00|13452|13442|13452|13442|13459|13449|13444|13434|825
1734577200000|2024-12-19 03:00:00|13451|13441|13442|13432|13454|13444|13436|13426|1421
1734577500000|2024-12-19 03:05:00|13441|13431|13444|13434|13459|13449|13440|13430|1263
1734577800000|2024-12-19 03:10:00|13443|13433|13445|13435|13454|13444|13441|13431|1288
1734578100000|2024-12-19 03:15:00|13446|13436|13446|13436|13450|13440|13437|13427|1231
1734578400000|2024-12-19 03:20:00|13445|13435|13441|13431|13461|13451|13437|13427|1300
1734578700000|2024-12-19 03:25:00|13442|13432|13449|13439|13454|13444|13441|13431|1099
1734579000000|2024-12-19 03:30:00|13448|13438|13447|13437|13450|13440|13441|13431|331
1734579300000|2024-12-19 03:35:00|13448|13438|13452|13442|13459|13449|13447|13437|500
1734579600000|2024-12-19 03:40:00|13453|13443|13447|13437|13454|13444|13446|13436|250
1734579900000|2024-12-19 03:45:00|13448|13438|13442|13432|13448|13438|13441|13431|318
1734580200000|2024-12-19 03:50:00|13443|13433|13451|13441|13451|13441|13442|13432|385
1734580500000|2024-12-19 03:55:00|13450|13440|13453|13443|13455|13445|13450|13440|215
1734580800000|2024-12-19 04:00:00|13454|13444|13454|13444|13456|13446|13451|13441|136
1734581100000|2024-12-19 04:05:00|13453|13443|13452|13442|13454|13444|13452|13442|113
1734581400000|2024-12-19 04:10:00|13451|13441|13451|13441|13452|13442|13451|13441|148
1734581700000|2024-12-19 04:15:00|13450|13440|13451|13441|13452|13442|13450|13440|73
1734582000000|2024-12-19 04:20:00|13452|13442|13450|13440|13453|13443|13450|13440|111
1734582300000|2024-12-19 04:25:00|13451|13441|13453|13443|13453|13443|13450|13440|76
1734582600000|2024-12-19 04:30:00|13452|13442|13452|13442|13453|13443|13452|13442|110
1734582900000|2024-12-19 04:35:00|13451|13441|13453|13443|13453|13443|13449|13439|259
1734583200000|2024-12-19 04:40:00|13454|13444|13450|13440|13454|13444|13450|13440|87
1734583500000|2024-12-19 04:45:00|13451|13441|13453|13443|13454|13444|13451|13441|170
1734583800000|2024-12-19 04:50:00|13452|13442|13452|13442|13455|13445|13452|13442|206
1734584100000|2024-12-19 04:55:00|13453|13443|13452|13442|13454|13444|13452|13442|162
1734584400000|2024-12-19 05:00:00|13453|13443|13434|13424|13457|13447|13434|13424|2828
1734584700000|2024-12-19 05:05:00|13433|13423|13471|13461|13471|13461|13431|13421|3816
1734585000000|2024-12-19 05:10:00|13470|13460|13475|13465|13486|13476|13456|13446|4115
1734585300000|2024-12-19 05:15:00|13476|13466|13465|13455|13480|13470|13462|13452|1623
1734585600000|2024-12-19 05:20:00|13467|13457|13476|13466|13484|13474|13458|13448|1891
1734585900000|2024-12-19 05:25:00|13477|13467|13495|13485|13495|13485|13472|13462|1315
1734586200000|2024-12-19 05:30:00|13494|13484|13489|13479|13494|13484|13477|13467|1776
1734586500000|2024-12-19 05:35:00|13490|13480|13490|13480|13492|13482|13477|13467|2279
1734586800000|2024-12-19 05:40:00|13491|13481|13465|13455|13495|13485|13462|13452|2696
1734587100000|2024-12-19 05:45:00|13464|13454|13449|13439|13468|13458|13448|13438|4137
1734587400000|2024-12-19 05:50:00|13451|13441|13456|13446|13460|13450|13449|13439|3723
1734587700000|2024-12-19 05:55:00|13457|13447|13452|13442|13467|13457|13450|13440|2156
1734588000000|2024-12-19 06:00:00|13453|13443|13444|13434|13454|13444|13441|13431|1468
1734588300000|2024-12-19 06:05:00|13445|13435|13453|13443|13455|13445|13443|13433|1104
1734588600000|2024-12-19 06:10:00|13454|13444|13459|13449|13475|13465|13451|13441|2770
1734588900000|2024-12-19 06:15:00|13460|13450|13459|13449|13473|13463|13456|13446|1884
1734589200000|2024-12-19 06:20:00|13460|13450|13482|13472|13484|13474|13460|13450|1705
1734589500000|2024-12-19 06:25:00|13483|13473|13462|13452|13485|13475|13461|13451|2017
1734589800000|2024-12-19 06:30:00|13463|13453|13446|13436|13475|13465|13444|13434|1688
1734590100000|2024-12-19 06:35:00|13447|13437|13447|13437|13457|13447|13444|13434|1600
1734590400000|2024-12-19 06:40:00|13446|13436|13444|13434|13451|13441|13437|13427|1391
1734590700000|2024-12-19 06:45:00|13443|13433|13447|13437|13448|13438|13432|13422|1701
1734591000000|2024-12-19 06:50:00|13446|13436|13450|13440|13455|13445|13440|13430|3070
1734591300000|2024-12-19 06:55:00|13449|13439|13457|13447|13459|13449|13449|13439|4688
1734591600000|2024-12-19 07:00:00|13456|13446|13449|13439|13456|13446|13443|13433|2076
1734591900000|2024-12-19 07:05:00|13450|13440|13445|13435|13457|13447|13443|13433|1275
1734592200000|2024-12-19 07:10:00|13444|13434|13438|13428|13445|13435|13437|13427|513
1734592500000|2024-12-19 07:15:00|13437|13427|13443|13433|13444|13434|13437|13427|421
1734592800000|2024-12-19 07:20:00|13444|13434|13445|13435|13445|13435|13441|13431|570
1734593100000|2024-12-19 07:25:00|13444|13434|13444|13434|13448|13438|13441|13431|931
1734593400000|2024-12-19 07:30:00|13443|13433|13437|13427|13443|13433|13436|13426|301
1734593700000|2024-12-19 07:35:00|13436|13426|13438|13428|13440|13430|13436|13426|392
1734594000000|2024-12-19 07:40:00|13439|13429|13435|13425|13441|13431|13433|13423|971
1734594300000|2024-12-19 07:45:00|13436|13426|13433|13423|13437|13427|13433|13423|662
1734594600000|2024-12-19 07:50:00|13432|13422|13433|13423|13433|13423|13429|13419|291
1734594900000|2024-12-19 07:55:00|13432|13422|13430|13420|13436|13426|13430|13420|404
1734595200000|2024-12-19 08:00:00|13404.8|13393.8|13400.8|13389.8|13405.8|13394.8|13398.8|13387.8|872
1734595500000|2024-12-19 08:05:00|13399.8|13388.8|13399.8|13388.8|13401.8|13390.8|13395.8|13384.8|1055
1734595800000|2024-12-19 08:10:00|13400.8|13389.8|13401.8|13390.8|13401.8|13390.8|13397.8|13386.8|334
1734596100000|2024-12-19 08:15:00|13402.8|13391.8|13402.8|13391.8|13405.8|13393.8|13401.8|13390.8|479
1734596400000|2024-12-19 08:20:00|13401.8|13390.8|13402.8|13391.8|13404.8|13393.8|13399.8|13388.8|1355
1734596700000|2024-12-19 08:25:00|13403.8|13392.8|13408.8|13395.8|13409.8|13398.8|13400.8|13389.8|878
1734597000000|2024-12-19 08:30:00|13415.3|13391.3|13419.4|13395.4|13422.5|13398.5|13412.8|13388.8|0
1734597300000|2024-12-19 08:35:00|13419.7|13395.7|13424.8|13400.8|13425.9|13401.9|13419.7|13395.7|322
1734597600000|2024-12-19 08:40:00|13424.7|13400.7|13423.2|13399.2|13425.7|13401.7|13420.2|13396.2|0
1734597900000|2024-12-19 08:45:00|13423.4|13399.4|13424.5|13400.5|13426.6|13402.6|13422.3|13398.3|0
1734598200000|2024-12-19 08:50:00|13424.3|13400.3|13425.9|13401.9|13427.5|13403.5|13422.5|13398.5|0
1734598500000|2024-12-19 08:55:00|13426|13402|13429.8|13405.8|13430.4|13406.4|13424.8|13400.8|0
1734598800000|2024-12-19 09:00:00|13429.5|13405.5|13412|13400|13429.5|13406|13411|13399|565
1734599100000|2024-12-19 09:05:00|13411|13399|13415|13402|13416|13404|13410|13398|113
1734599400000|2024-12-19 09:10:00|13414|13403|13417|13404|13420|13408|13414|13402|293
1734599700000|2024-12-19 09:15:00|13418|13405|13413|13401|13426|13413|13411|13400|1159
1734600000000|2024-12-19 09:20:00|13412|13400|13405|13393|13412|13400|13402|13391|199
1734600300000|2024-12-19 09:25:00|13404|13394|13411|13399|13411|13399|13404|13393|97
1734600600000|2024-12-19 09:30:00|13412|13400|13416|13403|13417|13406|13412|13400|123
1734600900000|2024-12-19 09:35:00|13417|13404|13420|13409|13422|13411|13417|13404|220
1734601200000|2024-12-19 09:40:00|13419|13408|13421|13409|13425|13413|13419|13407|192
1734601500000|2024-12-19 09:45:00|13420|13408|13415|13402|13422|13409|13412|13400|273
1734601800000|2024-12-19 09:50:00|13414|13401|13414|13402|13415|13402|13411|13400|22
1734602100000|2024-12-19 09:55:00|13413|13401|13410|13398|13414|13401|13405|13394|112
1734602400000|2024-12-19 10:00:00|13408|13397|13406|13394|13412|13401|13404|13393|113
1734602700000|2024-12-19 10:05:00|13404|13393|13407|13396|13408|13397|13404|13392|42
1734603000000|2024-12-19 10:10:00|13408|13395|13408|13396|13409|13397|13406|13395|50
1734603300000|2024-12-19 10:15:00|13409|13397|13408|13396|13410|13398|13406|13394|145
1734603600000|2024-12-19 10:20:00|13409|13397|13409|13398|13411|13399|13407|13396|37
1734603900000|2024-12-19 10:25:00|13408|13397|13407|13395|13409|13397|13406|13395|9
1734604200000|2024-12-19 10:30:00|13406|13394|13404|13392|13409|13397|13403|13392|51
1734604500000|2024-12-19 10:35:00|13403|13391|13395|13383|13404|13392|13394|13383|178
1734604800000|2024-12-19 10:40:00|13396|13384|13396|13385|13397|13386|13395|13383|89
1734605100000|2024-12-19 10:45:00|13397|13386|13403|13392|13404|13393|13396|13386|90
1734605400000|2024-12-19 10:50:00|13404|13391|13401|13389|13404|13393|13400|13389|20
1734605700000|2024-12-19 10:55:00|13400|13390|13394|13383|13401|13390|13392|13380|116
1734606000000|2024-12-19 11:00:00|13395|13382|13399|13388|13401|13390|13394|13382|81
1734606300000|2024-12-19 11:05:00|13398|13387|13398|13387|13402|13391|13397|13386|17
1734606600000|2024-12-19 11:10:00|13399|13386|13399|13387|13400|13389|13397|13386|20
1734606900000|2024-12-19 11:15:00|13398|13386|13399|13388|13400|13389|13396|13385|22
1734607200000|2024-12-19 11:20:00|13398|13387|13398|13387|13398|13388|13395|13383|32
1734607500000|2024-12-19 11:25:00|13397|13386|13396|13385|13397|13387|13395|13384|38
1734607800000|2024-12-19 11:30:00|13397|13384|13395|13384|13397|13384|13394|13382|13
1734608100000|2024-12-19 11:35:00|13396|13385|13396|13385|13398|13386|13394|13383|85
1734608400000|2024-12-19 11:40:00|13397|13384|13394|13383|13397|13385|13394|13383|64
1734608700000|2024-12-19 11:45:00|13395|13384|13396|13385|13397|13385|13394|13382|69
1734609000000|2024-12-19 11:50:00|13397|13384|13395|13383|13397|13386|13394|13383|27
1734609300000|2024-12-19 11:55:00|13396|13384|13401|13389|13403|13392|13394|13382|345
1734609600000|2024-12-19 12:00:00|13400|13388|13406|13395|13411|13399|13398|13387|294
1734609900000|2024-12-19 12:05:00|13407|13396|13406|13395|13409|13398|13404|13393|195
1734610200000|2024-12-19 12:10:00|13405|13394|13406|13395|13408|13396|13404|13393|32
1734610500000|2024-12-19 12:15:00|13407|13396|13409|13398|13409|13398|13406|13394|56
1734610800000|2024-12-19 12:20:00|13410|13397|13405|13393|13410|13398|13404|13393|52
1734611100000|2024-12-19 12:25:00|13404|13394|13400|13389|13406|13394|13400|13389|58
1734611400000|2024-12-19 12:30:00|13399|13388|13400|13389|13402|13391|13399|13388|47
1734611700000|2024-12-19 12:35:00|13399|13388|13398|13387|13401|13389|13398|13386|36
1734612000000|2024-12-19 12:40:00|13399|13386|13397|13385|13399|13388|13397|13385|52
1734612300000|2024-12-19 12:45:00|13396|13386|13397|13386|13399|13387|13396|13385|34
1734612600000|2024-12-19 12:50:00|13396|13385|13396|13385|13397|13386|13395|13384|27
1734612900000|2024-12-19 12:55:00|13395|13384|13399|13388|13399|13388|13395|13384|57
1734613200000|2024-12-19 13:00:00|13398|13387|13398|13386|13401|13390|13397|13386|45
1734613500000|2024-12-19 13:05:00|13397|13387|13398|13387|13398|13387|13395|13384|73
1734613800000|2024-12-19 13:10:00|13399|13388|13399|13388|13400|13389|13394|13383|449
1734614100000|2024-12-19 13:15:00|13398|13387|13399|13387|13400|13389|13397|13386|74
1734614400000|2024-12-19 13:20:00|13398|13386|13400|13389|13401|13390|13397|13386|125
1734614700000|2024-12-19 13:25:00|13399|13388|13402|13388|13403|13392|13398|13387|60
1734615000000|2024-12-19 13:30:00|13403|13389|13401|13390|13404|13393|13399|13388|103
1734615300000|2024-12-19 13:35:00|13400|13389|13399|13388|13403|13392|13398|13386|235
1734615600000|2024-12-19 13:40:00|13400|13389|13396|13385|13401|13389|13396|13385|146
1734615900000|2024-12-19 13:45:00|13397|13386|13397|13386|13399|13388|13397|13385|169
1734616200000|2024-12-19 13:50:00|13396|13385|13395|13384|13397|13386|13392|13381|264
1734616500000|2024-12-19 13:55:00|13396|13383|13394|13382|13396|13385|13393|13382|213
1734616800000|2024-12-19 14:00:00|13393|13383|13395|13384|13399|13387|13392|13381|118
1734617100000|2024-12-19 14:05:00|13396|13383|13396|13384|13398|13386|13395|13383|57
1734617400000|2024-12-19 14:10:00|13395|13385|13398|13387|13399|13387|13394|13383|58
1734617700000|2024-12-19 14:15:00|13397|13386|13396|13384|13397|13387|13395|13384|51
1734618000000|2024-12-19 14:20:00|13395|13385|13397|13386|13397|13386|13394|13383|156
1734618300000|2024-12-19 14:25:00|13398|13387|13390|13379|13398|13387|13389|13378|278
1734618600000|2024-12-19 14:30:00|13389|13378|13395|13384|13402|13391|13387|13376|996
1734618900000|2024-12-19 14:35:00|13396|13383|13396|13385|13401|13390|13390|13379|1148
1734619200000|2024-12-19 14:40:00|13397|13384|13397|13386|13399|13388|13392|13381|508
1734619500000|2024-12-19 14:45:00|13398|13385|13404|13393|13404|13393|13394|13383|574
1734619800000|2024-12-19 14:50:00|13405|13392|13403|13391|13409|13398|13400|13389|656
1734620100000|2024-12-19 14:55:00|13402|13392|13405|13394|13405|13394|13400|13389|366
1734620400000|2024-12-19 15:00:00|13406|13393|13401|13390|13406|13394|13401|13390|342
1734620700000|2024-12-19 15:05:00|13402|13389|13408|13397|13409|13398|13399|13388|536
1734621000000|2024-12-19 15:10:00|13407|13396|13418|13407|13418|13407|13405|13394|481
1734621300000|2024-12-19 15:15:00|13419|13406|13414|13402|13419|13406|13412|13401|363
1734621600000|2024-12-19 15:20:00|13413|13401|13398|13387|13413|13401|13397|13386|323
1734621900000|2024-12-19 15:25:00|13397|13386|13390|13379|13397|13386|13389|13378|529
1734622200000|2024-12-19 15:30:00|13389|13378|13389|13378|13391|13380|13386|13375|407
1734622500000|2024-12-19 15:35:00|13390|13379|13385|13374|13390|13379|13383|13372|383
1734622800000|2024-12-19 15:40:00|13386|13375|13391|13380|13394|13383|13385|13374|347
1734623100000|2024-12-19 15:45:00|13390|13379|13385|13374|13390|13379|13381|13370|404
1734623400000|2024-12-19 15:50:00|13384|13373|13386|13374|13386|13375|13382|13371|269
1734623700000|2024-12-19 15:55:00|13385|13375|13387|13376|13389|13378|13382|13371|243
1734624000000|2024-12-19 16:00:00|13388|13377|13386|13375|13389|13378|13385|13374|137
1734624300000|2024-12-19 16:05:00|13387|13376|13388|13377|13389|13378|13383|13372|250
1734624600000|2024-12-19 16:10:00|13389|13378|13384|13373|13389|13378|13383|13371|235
1734624900000|2024-12-19 16:15:00|13385|13374|13386|13374|13387|13376|13384|13372|134
1734625200000|2024-12-19 16:20:00|13385|13373|13386|13375|13389|13377|13385|13373|237
1734625500000|2024-12-19 16:25:00|13387|13374|13384|13373|13389|13378|13384|13373|226
1734625800000|2024-12-19 16:30:00|13385|13374|13385|13374|13385|13374|13383|13371|206
1734626100000|2024-12-19 16:35:00|13384|13373|13384|13373|13389|13377|13383|13372|450
1734626400000|2024-12-19 16:40:00|13385|13372|13384|13372|13385|13373|13383|13371|115
1734626700000|2024-12-19 16:45:00|13383|13373|13384|13373|13385|13373|13382|13370|164
1734627000000|2024-12-19 16:50:00|13385|13374|13380|13369|13385|13374|13380|13369|188
1734627300000|2024-12-19 16:55:00|13381|13370|13380|13369|13382|13371|13380|13368|110
1734627600000|2024-12-19 17:00:00|13381|13370|13380|13369|13382|13371|13379|13367|300
1734627900000|2024-12-19 17:05:00|13381|13370|13380|13369|13382|13371|13379|13367|300
1734628200000|2024-12-19 17:10:00|13379|13368|13378|13367|13380|13368|13378|13367|188
1734628500000|2024-12-19 17:15:00|13379|13368|13380|13369|13381|13370|13379|13367|97
1734628800000|2024-12-19 17:20:00|13381|13370|13381|13370|13381|13370|13379|13368|196
1734629100000|2024-12-19 17:25:00|13382|13371|13380|13369|13382|13371|13378|13367|132
1734629400000|2024-12-19 17:30:00|13381|13370|13381|13370|13382|13371|13379|13368|198
1734629700000|2024-12-19 17:35:00|13382|13371|13380|13369|13383|13372|13380|13369|213
1734630000000|2024-12-19 17:40:00|13381|13370|13381|13370|13382|13370|13379|13368|435
1734630300000|2024-12-19 17:45:00|13382|13371|13381|13370|13383|13372|13380|13368|174
1734630600000|2024-12-19 17:50:00|13382|13371|13382|13371|13383|13372|13379|13368|255
1734630900000|2024-12-19 17:55:00|13383|13372|13381|13370|13384|13373|13381|13370|111
1734631200000|2024-12-19 18:00:00|13380|13369|13376|13365|13381|13370|13374|13363|287
1734631500000|2024-12-19 18:05:00|13377|13366|13380|13369|13381|13370|13376|13366|132
1734631800000|2024-12-19 18:10:00|13381|13368|13381|13370|13383|13372|13380|13368|109
1734632100000|2024-12-19 18:15:00|13380|13369|13381|13370|13382|13370|13379|13367|95
1734632400000|2024-12-19 18:20:00|13380|13369|13382|13371|13382|13371|13380|13368|116
1734632700000|2024-12-19 18:25:00|13381|13370|13384|13373|13384|13373|13381|13369|105
1734633000000|2024-12-19 18:30:00|13383|13372|13385|13374|13386|13375|13382|13371|128
1734633300000|2024-12-19 18:35:00|13386|13375|13389|13378|13391|13380|13385|13374|126
1734633600000|2024-12-19 18:40:00|13390|13379|13387|13376|13391|13380|13387|13376|96
1734633900000|2024-12-19 18:45:00|13388|13377|13385|13374|13388|13377|13385|13374|91
1734634200000|2024-12-19 18:50:00|13384|13373|13380|13369|13386|13375|13380|13369|234
1734634500000|2024-12-19 18:55:00|13381|13370|13385|13374|13387|13375|13379|13368|205
1734634800000|2024-12-19 19:00:00|13384|13373|13384|13373|13387|13375|13384|13372|43
1734635100000|2024-12-19 19:05:00|13383|13372|13382|13371|13383|13372|13382|13371|49
1734635400000|2024-12-19 19:10:00|13381|13370|13382|13371|13382|13371|13381|13370|58
1734635700000|2024-12-19 19:15:00|13383|13372|13384|13373|13384|13373|13382|13371|42
1734636000000|2024-12-19 19:20:00|13383|13372|13386|13375|13386|13375|13383|13372|61
1734636300000|2024-12-19 19:25:00|13385|13374|13385|13374|13386|13375|13385|13374|60
1734636600000|2024-12-19 19:30:00|13386|13375|13385|13374|13386|13375|13385|13374|37
1734636900000|2024-12-19 19:35:00|13386|13375|13387|13376|13387|13376|13385|13374|20
1734637200000|2024-12-19 19:40:00|13386|13375|13388.5|13378.5|13389|13378.5|13386|13375|77
1734637500000|2024-12-19 19:45:00|13389.5|13379.5|13388.5|13378.5|13389.5|13379.5|13388.5|13378.5|16
1734637800000|2024-12-19 19:50:00|13389|13379|13388.5|13378.5|13389.5|13379.5|13388.5|13378.5|34
1734638100000|2024-12-19 19:55:00|13389.5|13379.5|13388.5|13378.5|13389.5|13379.5|13388.5|13378.5|65
1734638400000|2024-12-19 20:00:00|13389.5|13379.5|13389.5|13379.5|13389.5|13379.5|13388.5|13378.5|28
1734638700000|2024-12-19 20:05:00|13388.5|13378.5|13389.5|13379.5|13389.5|13379.5|13388.5|13378.5|18
1734639000000|2024-12-19 20:10:00|||||||||6
1734639300000|2024-12-19 20:15:00|||||||||4
1734639600000|2024-12-19 20:20:00|13390.5|13380.5|13388.5|13378.5|13390.5|13380.5|13388.5|13378.5|39
1734639900000|2024-12-19 20:25:00|13387.5|13377.5|13384.5|13374.5|13387.5|13377.5|13384|13374|85
1734640200000|2024-12-19 20:30:00|13385|13375|13385.5|13375.5|13385.5|13375.5|13385|13375|9
1734640500000|2024-12-19 20:35:00|13385|13375|13385.5|13375.5|13385.5|13375.5|13381.5|13371.5|85
1734640800000|2024-12-19 20:40:00|13386.5|13376.5|13387.5|13377.5|13388.5|13378.5|13386.5|13376.5|55
1734641100000|2024-12-19 20:45:00|13386.5|13376.5|13382.5|13372.5|13387|13377|13382.5|13372.5|59
1734641400000|2024-12-19 20:50:00|13383.5|13373.5|13380.5|13370.5|13384|13374|13379.5|13369.5|286
1734641700000|2024-12-19 20:55:00|13381.5|13371.5|13374.5|13364.5|13381.5|13371.5|13372.5|13362.5|407
1734642000000|2024-12-19 21:00:00|13375.5|13365.5|13380.5|13370.5|13381.5|13371.5|13373.5|13363.5|228
1734642300000|2024-12-19 21:05:00|13381.5|13371.5|13381|13371|13381.5|13371.5|13380.5|13370.5|17
1734642600000|2024-12-19 21:10:00|13380.5|13370.5|13381|13371|13382|13372|13380|13370|26
1734642900000|2024-12-19 21:15:00|13388.4|13364.4|13392|13368|13399.2|13375.2|13387.2|13363.2|0
1734643200000|2024-12-19 21:20:00|13392.2|13368.2|13396.4|13372.4|13400.4|13376.4|13392.2|13368.2|0
1734643500000|2024-12-19 21:25:00|13396.8|13372.8|13396.8|13372.8|13398.8|13374.8|13394.8|13370.8|0
1734643800000|2024-12-19 21:30:00|13396.6|13372.6|13401.2|13377.2|13402|13378|13395.6|13371.6|0
1734644100000|2024-12-19 21:35:00|13401|13377|13404.4|13380.4|13405.6|13381.6|13401|13377|0
1734644400000|2024-12-19 21:40:00|13404.7|13380.7|13403.8|13379.8|13405.6|13381.6|13401.2|13377.2|0
1734644700000|2024-12-19 21:45:00|13403.6|13379.6|13406|13382|13406|13382|13403.4|13379.4|0
1734645000000|2024-12-19 21:50:00|13405.6|13381.6|13403.2|13379.2|13406.4|13382.4|13402.8|13378.8|0
1734645300000|2024-12-19 21:55:00|13402.8|13378.8|13402.6|13378.6|13405.8|13381.8|13402.5|13378.5|0
1734645600000|2024-12-19 22:00:00|13403.5|13379.5|13404.2|13380.2|13404.2|13380.2|13403.3|13379.3|0
1734645900000|2024-12-19 22:05:00|13403.8|13379.8|13406.7|13382.7|13406.7|13382.7|13403.2|13379.2|0
1734646200000|2024-12-19 22:10:00|13407|13383|13406.7|13382.7|13407.8|13383.8|13406.7|13382.7|0
1734646500000|2024-12-19 22:15:00|13406.9|13382.9|13406.9|13382.9|13407.3|13383.3|13406.8|13382.8|0
1734646800000|2024-12-19 22:20:00|13407.1|13383.1|13407.2|13383.2|13407.2|13383.2|13406.9|13382.9|0
1734647100000|2024-12-19 22:25:00|13407.1|13383.1|13406.2|13382.2|13407.1|13383.1|13406.2|13382.2|0
1734647400000|2024-12-19 22:30:00|13406|13382|13405.6|13381.6|13406.9|13382.9|13405.4|13381.4|0
1734647700000|2024-12-19 22:35:00|13405|13381|13405.2|13381.2|13405.4|13381.4|13404.5|13380.5|0
1734648000000|2024-12-19 22:40:00|13405|13381|13405.9|13381.9|13406.2|13382.2|13405|13381|0
1734648300000|2024-12-19 22:45:00|13405.7|13381.7|13404.8|13380.8|13405.7|13381.7|13404.8|13380.8|0
1734648600000|2024-12-19 22:50:00|13405.4|13381.4|13405.1|13381.1|13405.6|13381.6|13404.2|13380.2|0
1734648900000|2024-12-19 22:55:00|13405.8|13381.8|13407.4|13383.4|13407.7|13383.7|13405.4|13381.4|0
1734649200000|2024-12-19 23:00:00|13408.9|13384.9|13404.7|13380.7|13410.2|13386.2|13403.4|13379.4|0
1734649500000|2024-12-19 23:05:00|13404|13380|13401.2|13377.2|13406.1|13382.1|13400.6|13376.6|0
1734649800000|2024-12-19 23:10:00|13401.3|13377.3|13402.7|13378.7|13403.8|13379.8|13401|13377|0
1734650100000|2024-12-19 23:15:00|13402.9|13378.9|13405.7|13381.7|13405.7|13381.7|13402.6|13378.6|0
1734650400000|2024-12-19 23:20:00|13405.4|13381.4|13404.6|13380.6|13407.7|13383.7|13403.4|13379.4|0
1734650700000|2024-12-19 23:25:00|13405.3|13381.3|13405.7|13381.7|13406.5|13382.5|13404.9|13380.9|0
1734651000000|2024-12-19 23:30:00|13406.1|13382.1|13405.1|13381.1|13406.1|13382.1|13401.3|13377.3|0
1734651300000|2024-12-19 23:35:00|13404.9|13380.9|13397.3|13373.3|13405.3|13381.3|13395.7|13371.7|0
1734651600000|2024-12-19 23:40:00|13397|13373|13397.3|13373.3|13397.7|13373.7|13392.6|13368.6|0
1734651900000|2024-12-19 23:45:00|13397.7|13373.7|13395.1|13371.1|13399.7|13375.7|13394.9|13370.9|0
1734652200000|2024-12-19 23:50:00|13395|13371|13394.9|13370.9|13397.3|13373.3|13394.5|13370.5|0
1734652500000|2024-12-19 23:55:00|13395.3|13371.3|13394.5|13370.5|13395.3|13371.3|13391.8|13367.8|0
1734652800000|2024-12-20 00:00:00|13394.9|13370.9|13394.5|13370.5|13399.7|13375.7|13394.5|13370.5|0
1734653100000|2024-12-20 00:05:00|13394.2|13370.2|13384.2|13360.2|13394.5|13370.5|13383.8|13359.8|0
1734653400000|2024-12-20 00:10:00|13384.6|13360.6|13384.8|13360.8|13387.6|13363.6|13380.6|13356.6|0
1734653700000|2024-12-20 00:15:00|13384.5|13360.5|13374.5|13350.5|13386.4|13362.4|13367|13343|0
1734654000000|2024-12-20 00:20:00|13374.8|13350.8|13372|13348|13377.8|13353.8|13370.4|13346.4|0
1734654300000|2024-12-20 00:25:00|13372.1|13348.1|13373.2|13349.2|13374.1|13350.1|13370.9|13346.9|0
1734654600000|2024-12-20 00:30:00|13373.4|13349.4|13377.7|13353.7|13378.7|13354.7|13373.1|13349.1|0
1734654900000|2024-12-20 00:35:00|13377.6|13353.6|13375|13351|13378.7|13354.7|13373|13349|0
1734655200000|2024-12-20 00:40:00|13375.2|13351.2|13366.8|13342.8|13375.9|13351.9|13366.8|13342.8|0
1734655500000|2024-12-20 00:45:00|13367.4|13343.4|13389.3|13365.3|13389.7|13365.7|13366.2|13342.2|0
1734655800000|2024-12-20 00:50:00|13389.2|13365.2|13398|13374|13399|13375|13387|13363|0
1734656100000|2024-12-20 00:55:00|13398.7|13374.7|13383.4|13359.4|13399.6|13375.6|13381.5|13357.5|0
1734656400000|2024-12-20 01:00:00|13383.3|13359.3|13381|13371|13384|13374|13371.5|13359.2|1289
1734656700000|2024-12-20 01:05:00|13380.5|13370.5|13386.5|13376.5|13390.5|13380.5|13380.5|13370.5|633
1734657000000|2024-12-20 01:10:00|13385.5|13375.5|13387.5|13377.5|13390.5|13380.5|13385.5|13375.5|539
1734657300000|2024-12-20 01:15:00|13387|13377|13389.5|13379.5|13391.5|13381.5|13380.5|13370.5|1158
1734657600000|2024-12-20 01:20:00|13389|13379|13392.5|13382.5|13394.5|13384.5|13383.5|13373.5|839
1734657900000|2024-12-20 01:25:00|13389|13379|13388.5|13378.5|13389.5|13379.5|13384|13374|778
1734658200000|2024-12-20 01:30:00|13388|13378|13386.5|13376.5|13424.5|13414.5|13377.5|13367.5|9500
1734658500000|2024-12-20 01:35:00|13385.5|13375.5|13369|13359|13387.5|13377.5|13351.5|13341.5|7326
1734658800000|2024-12-20 01:40:00|13370|13360|13351.5|13341.5|13370.5|13360.5|13345.5|13335.5|6399
1734659100000|2024-12-20 01:45:00|13352|13342|13352|13342|13367|13357|13341|13331|6718
1734659400000|2024-12-20 01:50:00|13353|13343|13391|13381|13400|13390|13350|13340|6002
1734659700000|2024-12-20 01:55:00|13390|13380|13376|13366|13401|13391|13373|13363|4009
1734660000000|2024-12-20 02:00:00|13374|13364|13395|13385|13398|13388|13366|13356|3108
1734660300000|2024-12-20 02:05:00|13394|13384|13366|13356|13400|13390|13362|13352|3058
1734660600000|2024-12-20 02:10:00|13365|13355|13359|13349|13371|13361|13356|13346|2134
1734660900000|2024-12-20 02:15:00|13361|13351|13346|13336|13361|13351|13343|13333|3809
1734661200000|2024-12-20 02:20:00|13345|13335|13355|13345|13360|13350|13343|13333|2766
1734661500000|2024-12-20 02:25:00|13357|13347|13366|13356|13367|13357|13351|13341|2127
1734661800000|2024-12-20 02:30:00|13367|13357|13364|13354|13372|13362|13353|13343|3699
1734662100000|2024-12-20 02:35:00|13362|13352|13378|13368|13387|13377|13362|13352|2392
1734662400000|2024-12-20 02:40:00|13379|13369|13377|13367|13392|13382|13375|13365|1413
1734662700000|2024-12-20 02:45:00|13378|13368|13387|13377|13389|13379|13372|13362|1824
1734663000000|2024-12-20 02:50:00|13386|13376|13387|13377|13395|13385|13383|13373|1949
1734663300000|2024-12-20 02:55:00|13386|13376|13404|13394|13404|13394|13384|13374|2879
1734663600000|2024-12-20 03:00:00|13405|13395|13403|13393|13417|13407|13403|13393|2888
1734663900000|2024-12-20 03:05:00|13402|13392|13410|13400|13417|13407|13397|13387|2139
1734664200000|2024-12-20 03:10:00|13409|13399|13403|13393|13412|13402|13394|13384|2987
1734664500000|2024-12-20 03:15:00|13402|13392|13393|13383|13404|13394|13390|13380|2138
1734664800000|2024-12-20 03:20:00|13395|13385|13394|13384|13401|13391|13390|13380|2085
1734665100000|2024-12-20 03:25:00|13395|13385|13425|13415|13431|13421|13392|13382|3802
1734665400000|2024-12-20 03:30:00|13424|13414|13395|13385|13426|13416|13389|13379|1756
1734665700000|2024-12-20 03:35:00|13394|13384|13396|13386|13398|13388|13389|13379|614
1734666000000|2024-12-20 03:40:00|13395|13385|13390|13380|13395|13385|13390|13380|459
1734666300000|2024-12-20 03:45:00|13389|13379|13393|13383|13393|13383|13389|13379|457
1734666600000|2024-12-20 03:50:00|13394|13384|13392|13382|13396|13386|13392|13382|328
1734666900000|2024-12-20 03:55:00|13391|13381|13391|13381|13393|13383|13390|13380|387
1734667200000|2024-12-20 04:00:00|13392|13382|13396|13386|13399|13389|13392|13382|399
1734667500000|2024-12-20 04:05:00|13395|13385|13396|13386|13399|13389|13395|13385|395
1734667800000|2024-12-20 04:10:00|13395|13385|13396|13386|13396|13386|13394|13384|303
1734668100000|2024-12-20 04:15:00|13397|13387|13397|13387|13397|13387|13395|13385|380
1734668400000|2024-12-20 04:20:00|13396|13386|13400|13390|13401|13391|13396|13386|459
1734668700000|2024-12-20 04:25:00|13401|13391|13397|13387|13401|13391|13396|13386|264
1734669000000|2024-12-20 04:30:00|13398|13388|13394|13384|13398|13388|13394|13384|389
1734669300000|2024-12-20 04:35:00|13395|13385|13395|13385|13396|13386|13394|13384|226
1734669600000|2024-12-20 04:40:00|13396|13386|13394|13384|13396|13386|13394|13384|207
1734669900000|2024-12-20 04:45:00|13395|13385|13398|13388|13400|13390|13393|13383|418
1734670200000|2024-12-20 04:50:00|13399|13389|13403|13393|13403|13393|13399|13389|574
1734670500000|2024-12-20 04:55:00|13404|13394|13400|13390|13404|13394|13399|13389|829
1734670800000|2024-12-20 05:00:00|13399|13389|13394|13384|13412|13402|13378|13368|8349
1734671100000|2024-12-20 05:05:00|13395|13385|13378|13368|13396|13386|13377|13367|3274
1734671400000|2024-12-20 05:10:00|13377|13367|13371|13361|13379|13369|13369|13359|2354
1734671700000|2024-12-20 05:15:00|13370|13360|13369.8|13359.8|13374.8|13364.8|13366|13356|1790
1734672000000|2024-12-20 05:20:00|13367.8|13357.8|13357.8|13347.8|13373.8|13363.8|13355.8|13345.8|2397
1734672300000|2024-12-20 05:25:00|13356.8|13346.8|13339.8|13329.8|13359.8|13349.8|13339.8|13329.8|3120
1734672600000|2024-12-20 05:30:00|13338.8|13328.8|13338.8|13328.8|13347.8|13337.8|13332.8|13322.8|3948
1734672900000|2024-12-20 05:35:00|13337.8|13327.8|13332.8|13322.8|13341.8|13331.8|13330.8|13320.8|2582
1734673200000|2024-12-20 05:40:00|13333.8|13323.8|13341.8|13331.8|13341.8|13331.8|13327.8|13317.8|2104
1734673500000|2024-12-20 05:45:00|13342.8|13332.8|13338.8|13328.8|13348.8|13338.8|13338.8|13328.8|2199
1734673800000|2024-12-20 05:50:00|13337.8|13327.8|13321.8|13311.8|13340.8|13330.8|13321.8|13311.8|3395
1734674100000|2024-12-20 05:55:00|13320.8|13310.8|13321.8|13311.8|13328.8|13318.8|13319.8|13309.8|2011
1734674400000|2024-12-20 06:00:00|13320.8|13310.8|13309.8|13299.8|13325.8|13315.8|13306.8|13296.8|2934
1734674700000|2024-12-20 06:05:00|13308.8|13298.8|13309.8|13299.8|13323.8|13313.8|13304.8|13294.8|3770
1734675000000|2024-12-20 06:10:00|13308.8|13298.8|13308.8|13298.8|13312.8|13302.8|13299.8|13289.8|4700
1734675300000|2024-12-20 06:15:00|13307.8|13297.8|13314.8|13304.8|13319.8|13309.8|13306.8|13296.8|2250
1734675600000|2024-12-20 06:20:00|13315.8|13305.8|13308.8|13298.8|13321.8|13311.8|13306.8|13296.8|2463
1734675900000|2024-12-20 06:25:00|13307.8|13297.8|13309.8|13299.8|13311.8|13301.8|13298.8|13288.8|2567
1734676200000|2024-12-20 06:30:00|13307.8|13297.8|13310.8|13300.8|13315.8|13305.8|13299.8|13289.8|3300
1734676500000|2024-12-20 06:35:00|13311.8|13301.8|13315.8|13305.8|13315.8|13305.8|13306.8|13296.8|2820
1734676800000|2024-12-20 06:40:00|13316.8|13306.8|13321.8|13311.8|13329.8|13319.8|13313.8|13303.8|2873
1734677100000|2024-12-20 06:45:00|13322.8|13312.8|13311.8|13301.8|13324.8|13314.8|13311.8|13301.8|3611
1734677400000|2024-12-20 06:50:00|13312.8|13302.8|13320.8|13310.8|13322.8|13312.8|13305.8|13295.8|4300
1734677700000|2024-12-20 06:55:00|13319.8|13309.8|13307.8|13297.8|13322.8|13312.8|13303.8|13293.8|6828
1734678000000|2024-12-20 07:00:00|13306.8|13296.8|13308.8|13298.8|13315.8|13305.8|13299.8|13289.8|2759
1734678300000|2024-12-20 07:05:00|13305.8|13295.8|13306.8|13296.8|13313.8|13303.8|13303.8|13293.8|1000
1734678600000|2024-12-20 07:10:00|13307.8|13297.8|13300.8|13290.8|13307.8|13297.8|13293.8|13283.8|1460
1734678900000|2024-12-20 07:15:00|13299.8|13289.8|13298.8|13288.8|13300.8|13290.8|13297.8|13287.8|2359
1734679200000|2024-12-20 07:20:00|13297.8|13287.8|13297.8|13287.8|13298.8|13288.8|13296.8|13286.8|312
1734679500000|2024-12-20 07:25:00|13298.8|13288.8|13296.8|13286.8|13298.8|13288.8|13296.8|13286.8|256
1734679800000|2024-12-20 07:30:00|13297.8|13287.8|13298.8|13288.8|13299.8|13289.8|13296.8|13286.8|437
1734680100000|2024-12-20 07:35:00|13299.8|13289.8|13296.8|13286.8|13299.8|13289.8|13296.8|13286.8|412
1734680400000|2024-12-20 07:40:00|13295.8|13285.8|13297.8|13287.8|13298.8|13288.8|13295.8|13285.8|673
1734680700000|2024-12-20 07:45:00|13298.8|13288.8|13299.8|13289.8|13300.8|13290.8|13296.8|13286.8|347
1734681000000|2024-12-20 07:50:00|13297.8|13287.8|13300.8|13290.8|13302.8|13292.8|13297.8|13287.8|352
1734681300000|2024-12-20 07:55:00|13301.8|13291.8|13300.8|13290.8|13304.8|13294.8|13300.8|13290.8|2089
1734681600000|2024-12-20 08:00:00|13301.8|13289.8|13298.8|13287.8|13302.8|13290.8|13297.8|13286.8|627
1734681900000|2024-12-20 08:05:00|13297.8|13286.8|13295.8|13284.8|13298.8|13287.8|13292.8|13281.8|6374
1734682200000|2024-12-20 08:10:00|13294.8|13283.8|13281.8|13269.8|13297.8|13285.8|13277.8|13266.8|3428
1734682500000|2024-12-20 08:15:00|13282.8|13270.8|13262.8|13250.8|13282.8|13271.8|13258.8|13246.8|3286
1734682800000|2024-12-20 08:20:00|13264.8|13251.8|13247.8|13236.8|13269.8|13258.8|13247.8|13235.8|7812
1734683100000|2024-12-20 08:25:00|13248.8|13237.8|13279.8|13266.8|13282.8|13271.8|13241.8|13230.8|5188
1734683400000|2024-12-20 08:30:00|13284.1|13260.1|13277.3|13253.3|13284.6|13260.6|13275.9|13251.9|0
1734683700000|2024-12-20 08:35:00|13277.1|13253.1|13265.3|13241.3|13278.7|13254.7|13263.9|13239.9|1125
1734684000000|2024-12-20 08:40:00|13265.4|13241.4|13275.5|13251.5|13279.3|13255.3|13265.2|13241.2|0
1734684300000|2024-12-20 08:45:00|13275.7|13251.7|13282.9|13258.9|13282.9|13258.9|13274.4|13250.4|0
1734684600000|2024-12-20 08:50:00|13283.1|13259.1|13291.1|13267.1|13291.7|13267.7|13283.1|13259.1|0
1734684900000|2024-12-20 08:55:00|13291|13267|13288.1|13264.1|13293.8|13269.8|13286.1|13262.1|0
1734685200000|2024-12-20 09:00:00|13287.8|13276.8|13278.8|13267.8|13287.8|13276.8|13278.8|13265.8|395
1734685500000|2024-12-20 09:05:00|13277.8|13266.8|13273.8|13262.8|13279.8|13267.8|13273.8|13262.8|182
1734685800000|2024-12-20 09:10:00|13272.8|13261.8|13272.8|13260.8|13273.8|13262.8|13268.8|13257.8|218
1734686100000|2024-12-20 09:15:00|13270.8|13258.8|13279.8|13267.8|13290.8|13278.8|13267.8|13255.8|1506
1734686400000|2024-12-20 09:20:00|13278.8|13266.8|13281.8|13269.8|13285.8|13274.8|13278.8|13266.8|240
1734686700000|2024-12-20 09:25:00|13280.8|13268.8|13282.8|13270.8|13282.8|13271.8|13278.8|13266.8|485
1734687000000|2024-12-20 09:30:00|13283.8|13271.8|13285.8|13274.8|13287.8|13276.8|13281.8|13270.8|151
1734687300000|2024-12-20 09:35:00|13284.8|13273.8|13289.8|13277.8|13289.8|13277.8|13284.8|13273.8|116
1734687600000|2024-12-20 09:40:00|13290.8|13278.8|13282.8|13271.8|13290.8|13279.8|13282.8|13271.8|273
1734687900000|2024-12-20 09:45:00|13283.8|13272.8|13282.8|13271.8|13288.8|13276.8|13282.8|13271.8|166
1734688200000|2024-12-20 09:50:00|13283.8|13272.8|13280.8|13269.8|13286.8|13275.8|13280.8|13268.8|184
1734688500000|2024-12-20 09:55:00|13281.8|13268.8|13284.8|13273.8|13286.8|13275.8|13281.8|13268.8|340
1734688800000|2024-12-20 10:00:00|13285.8|13274.8|13286.8|13275.8|13288.8|13276.8|13284.8|13273.8|150
1734689100000|2024-12-20 10:05:00|13287.8|13276.8|13283.8|13272.8|13288.8|13277.8|13283.8|13272.8|406
1734689400000|2024-12-20 10:10:00|13282.8|13271.8|13276.8|13265.8|13285.8|13274.8|13276.8|13265.8|407
1734689700000|2024-12-20 10:15:00|13275.8|13264.8|13273.8|13262.8|13276.8|13264.8|13271.8|13260.8|227
1734690000000|2024-12-20 10:20:00|13272.8|13261.8|13271.8|13260.8|13273.8|13262.8|13270.8|13259.8|87
1734690300000|2024-12-20 10:25:00|13272.8|13261.8|13272.8|13260.8|13273.8|13262.8|13271.8|13259.8|86
1734690600000|2024-12-20 10:30:00|13271.8|13261.8|13275.8|13264.8|13277.8|13266.8|13271.8|13259.8|161
1734690900000|2024-12-20 10:35:00|13274.8|13263.8|13268.8|13257.8|13274.8|13263.8|13268.8|13257.8|614
1734691200000|2024-12-20 10:40:00|13270.8|13258.8|13266.8|13255.8|13270.8|13258.8|13264.8|13253.8|345
1734691500000|2024-12-20 10:45:00|13265.8|13254.8|13266.8|13255.8|13268.8|13257.8|13262.8|13251.8|291
1734691800000|2024-12-20 10:50:00|13265.8|13254.8|13268.8|13257.8|13268.8|13257.8|13264.8|13253.8|113
1734692100000|2024-12-20 10:55:00|13267.8|13256.8|13273.8|13262.8|13274.8|13263.8|13267.8|13256.8|120
1734692400000|2024-12-20 11:00:00|13272.8|13261.8|13280.8|13269.8|13280.8|13269.8|13271.8|13260.8|119
1734692700000|2024-12-20 11:05:00|13279.8|13268.8|13282.8|13271.8|13283.8|13272.8|13279.8|13268.8|115
1734693000000|2024-12-20 11:10:00|13283.8|13270.8|13283.8|13272.8|13284.8|13273.8|13278.8|13267.8|182
1734693300000|2024-12-20 11:15:00|13282.8|13271.8|13285.8|13274.8|13286.8|13275.8|13282.8|13270.8|92
1734693600000|2024-12-20 11:20:00|13286.8|13273.8|13283.8|13272.8|13286.8|13274.8|13282.8|13271.8|107
1734693900000|2024-12-20 11:25:00|13282.8|13271.8|13284.8|13273.8|13285.8|13274.8|13282.8|13271.8|90
1734694200000|2024-12-20 11:30:00|13285.8|13274.8|13281.8|13270.8|13285.8|13274.8|13281.8|13270.8|110
1734694500000|2024-12-20 11:35:00|13280.8|13269.8|13275.8|13263.8|13282.8|13271.8|13271.8|13260.8|408
1734694800000|2024-12-20 11:40:00|13274.8|13264.8|13274.8|13263.8|13278.8|13266.8|13272.8|13261.8|137
1734695100000|2024-12-20 11:45:00|13273.8|13262.8|13276.8|13265.8|13277.8|13266.8|13273.8|13262.8|172
1734695400000|2024-12-20 11:50:00|13277.8|13264.8|13275.8|13263.8|13277.8|13266.8|13272.8|13261.8|316
1734695700000|2024-12-20 11:55:00|13276.8|13264.8|13273.8|13262.8|13276.8|13265.8|13273.8|13261.8|204
1734696000000|2024-12-20 12:00:00|13275.8|13264.8|13271.8|13260.8|13275.8|13264.8|13269.8|13258.8|215
1734696300000|2024-12-20 12:05:00|13272.8|13261.8|13269.8|13258.8|13272.8|13261.8|13269.8|13258.8|134
1734696600000|2024-12-20 12:10:00|13270.8|13257.8|13270.8|13259.8|13271.8|13260.8|13268.8|13257.8|75
1734696900000|2024-12-20 12:15:00|13269.8|13258.8|13269.8|13258.8|13270.8|13259.8|13267.8|13255.8|88
1734697200000|2024-12-20 12:20:00|13268.8|13257.8|13269.8|13258.8|13271.8|13259.8|13267.8|13256.8|62
1734697500000|2024-12-20 12:25:00|13270.8|13259.8|13273.8|13262.8|13273.8|13262.8|13268.8|13257.8|89
1734697800000|2024-12-20 12:30:00|13272.8|13261.8|13275.8|13264.8|13278.8|13266.8|13271.8|13260.8|136
1734698100000|2024-12-20 12:35:00|13276.8|13265.8|13277.8|13265.8|13277.8|13266.8|13273.8|13262.8|89
1734698400000|2024-12-20 12:40:00|13276.8|13266.8|13282.8|13271.8|13282.8|13271.8|13276.8|13265.8|96
1734698700000|2024-12-20 12:45:00|13283.8|13272.8|13280.8|13269.8|13283.8|13272.8|13279.8|13268.8|90
1734699000000|2024-12-20 12:50:00|13279.8|13268.8|13276.8|13265.8|13279.8|13268.8|13275.8|13264.8|101
1734699300000|2024-12-20 12:55:00|13275.8|13264.8|13274.8|13263.8|13277.8|13266.8|13272.8|13261.8|178
1734699600000|2024-12-20 13:00:00|13273.8|13262.8|13275.8|13264.8|13278.8|13266.8|13273.8|13262.8|188
1734699900000|2024-12-20 13:05:00|13274.8|13263.8|13277.8|13266.8|13278.8|13267.8|13274.8|13263.8|113
1734700200000|2024-12-20 13:10:00|13278.8|13267.8|13281.8|13270.8|13282.8|13271.8|13277.8|13267.8|119
1734700500000|2024-12-20 13:15:00|13280.8|13269.8|13284.8|13273.8|13284.8|13273.8|13280.8|13269.8|152
1734700800000|2024-12-20 13:20:00|13283.8|13272.8|13285.8|13273.8|13285.8|13273.8|13281.8|13270.8|77
1734701100000|2024-12-20 13:25:00|13284.8|13272.8|13282.8|13271.8|13285.8|13274.8|13282.8|13271.8|102
1734701400000|2024-12-20 13:30:00|13281.8|13270.8|13286.8|13275.8|13295.8|13284.8|13281.8|13270.8|668
1734701700000|2024-12-20 13:35:00|13285.8|13274.8|13279.8|13268.8|13286.8|13275.8|13278.8|13267.8|342
1734702000000|2024-12-20 13:40:00|13278.8|13267.8|13269.8|13258.8|13279.8|13268.8|13267.8|13256.8|2367
1734702300000|2024-12-20 13:45:00|13268.8|13257.8|13262.8|13250.8|13270.8|13259.8|13260.8|13249.8|706
1734702600000|2024-12-20 13:50:00|13261.8|13249.8|13258.8|13247.8|13262.8|13250.8|13255.8|13244.8|861
1734702900000|2024-12-20 13:55:00|13257.8|13246.8|13257.8|13246.8|13258.8|13247.8|13255.8|13244.8|125
1734703200000|2024-12-20 14:00:00|13256.8|13245.8|13262.8|13250.8|13262.8|13251.8|13253.8|13242.8|627
1734703500000|2024-12-20 14:05:00|13261.8|13249.8|13263.8|13251.8|13263.8|13252.8|13260.8|13249.8|857
1734703800000|2024-12-20 14:10:00|13262.8|13252.8|13263.8|13252.8|13264.8|13252.8|13260.8|13249.8|295
1734704100000|2024-12-20 14:15:00|13262.8|13251.8|13267.8|13255.8|13269.8|13258.8|13262.8|13251.8|783
1734704400000|2024-12-20 14:20:00|13266.8|13256.8|13268.8|13257.8|13270.8|13259.8|13266.8|13255.8|239
1734704700000|2024-12-20 14:25:00|13269.8|13256.8|13263.8|13252.8|13270.8|13259.8|13262.8|13251.8|198
1734705000000|2024-12-20 14:30:00|13262.8|13251.8|13278.8|13267.8|13282.8|13271.8|13258.8|13247.8|2009
1734705300000|2024-12-20 14:35:00|13277.8|13266.8|13286.8|13274.8|13286.8|13275.8|13277.8|13266.8|770
1734705600000|2024-12-20 14:40:00|13285.8|13275.8|13276.8|13265.8|13291.8|13279.8|13275.8|13264.8|595
1734705900000|2024-12-20 14:45:00|13275.8|13264.8|13279.8|13268.8|13279.8|13268.8|13272.8|13261.8|560
1734706200000|2024-12-20 14:50:00|13278.8|13267.8|13279.8|13268.8|13287.8|13276.8|13278.8|13267.8|680
1734706500000|2024-12-20 14:55:00|13280.8|13269.8|13277.8|13264.8|13285.8|13274.8|13273.8|13262.8|674
1734706800000|2024-12-20 15:00:00|13276.8|13265.8|13298.8|13287.8|13299.8|13287.8|13274.8|13263.8|740
1734707100000|2024-12-20 15:05:00|13299.8|13286.8|13297.8|13286.8|13305.8|13293.8|13295.8|13284.8|898
1734707400000|2024-12-20 15:10:00|13296.8|13285.8|13305.8|13294.8|13306.8|13294.8|13293.8|13282.8|624
1734707700000|2024-12-20 15:15:00|13304.8|13293.8|13311.8|13299.8|13311.8|13300.8|13304.8|13292.8|554
1734708000000|2024-12-20 15:20:00|13310.8|13300.8|13317.8|13306.8|13320.8|13308.8|13310.8|13300.8|531
1734708300000|2024-12-20 15:25:00|13316.8|13305.8|13315.8|13304.8|13319.8|13308.8|13314.8|13302.8|664
1734708600000|2024-12-20 15:30:00|13314.8|13303.8|13326.8|13314.8|13327.8|13316.8|13314.8|13303.8|723
1734708900000|2024-12-20 15:35:00|13325.8|13313.8|13322.8|13311.8|13325.8|13314.8|13319.8|13308.8|607
1734709200000|2024-12-20 15:40:00|13321.8|13310.8|13328.8|13317.8|13330.8|13319.8|13321.8|13309.8|1116
1734709500000|2024-12-20 15:45:00|13327.8|13316.8|13321.8|13310.8|13329.8|13318.8|13319.8|13308.8|850
1734709800000|2024-12-20 15:50:00|13320.8|13309.8|13318.8|13307.8|13322.8|13311.8|13318.8|13307.8|384
1734710100000|2024-12-20 15:55:00|13317.8|13306.8|13318.8|13307.8|13320.8|13308.8|13314.8|13303.8|321
1734710400000|2024-12-20 16:00:00|13319.8|13308.8|13320.8|13309.8|13327.8|13316.8|13318.8|13307.8|1318
1734710700000|2024-12-20 16:05:00|13321.8|13310.8|13311.8|13300.8|13323.8|13312.8|13309.8|13298.8|987
1734711000000|2024-12-20 16:10:00|13312.8|13299.8|13317.8|13306.8|13320.8|13309.8|13310.8|13299.8|364
1734711300000|2024-12-20 16:15:00|13318.8|13307.8|13322.8|13311.8|13324.8|13313.8|13317.8|13306.8|1464
1734711600000|2024-12-20 16:20:00|13321.8|13310.8|13327.8|13316.8|13329.8|13318.8|13318.8|13307.8|875
1734711900000|2024-12-20 16:25:00|13326.8|13315.8|13320.8|13309.8|13328.8|13317.8|13319.8|13308.8|267
1734712200000|2024-12-20 16:30:00|13321.8|13308.8|13316.8|13305.8|13321.8|13310.8|13314.8|13303.8|945
1734712500000|2024-12-20 16:35:00|13317.8|13306.8|13320.8|13309.8|13323.8|13312.8|13316.8|13305.8|664
1734712800000|2024-12-20 16:40:00|13319.8|13308.8|13322.8|13311.8|13326.8|13315.8|13318.8|13307.8|508
1734713100000|2024-12-20 16:45:00|13323.8|13310.8|13325.8|13314.8|13325.8|13314.8|13319.8|13308.8|312
1734713400000|2024-12-20 16:50:00|13326.8|13315.8|13328.8|13317.8|13331.8|13320.8|13326.8|13315.8|361
1734713700000|2024-12-20 16:55:00|13327.8|13315.8|13325.8|13314.8|13327.8|13316.8|13324.8|13313.8|257
1734714000000|2024-12-20 17:00:00|13324.8|13313.8|13325.8|13314.8|13327.8|13316.8|13323.8|13312.8|185
1734714300000|2024-12-20 17:05:00|13326.8|13315.8|13326.8|13315.8|13328.8|13317.8|13324.8|13313.8|163
1734714600000|2024-12-20 17:10:00|13327.8|13316.8|13326.8|13315.8|13327.8|13316.8|13325.8|13314.8|99
1734714900000|2024-12-20 17:15:00|13325.8|13314.8|13326.8|13315.8|13326.8|13315.8|13324.8|13312.8|170
1734715200000|2024-12-20 17:20:00|13327.8|13316.8|13331.8|13320.8|13332.8|13321.8|13326.8|13315.8|260
1734715500000|2024-12-20 17:25:00|13332.8|13321.8|13330.8|13319.8|13332.8|13321.8|13328.8|13317.8|178
1734715800000|2024-12-20 17:30:00|13331.8|13320.8|13331.8|13320.8|13332.8|13321.8|13327.8|13316.8|718
1734716100000|2024-12-20 17:35:00|13330.8|13319.8|13344.8|13333.8|13345.8|13334.8|13330.8|13319.8|413
1734716400000|2024-12-20 17:40:00|13343.8|13332.8|13348.8|13337.8|13349.8|13338.8|13343.8|13331.8|715
1734716700000|2024-12-20 17:45:00|13349.8|13336.8|13344.8|13333.8|13350.8|13338.8|13344.8|13333.8|380
1734717000000|2024-12-20 17:50:00|13345.8|13334.8|13345.8|13334.8|13345.8|13334.8|13341.8|13330.8|314
1734717300000|2024-12-20 17:55:00|13346.8|13335.8|13341.8|13330.8|13346.8|13335.8|13341.8|13330.8|118
1734717600000|2024-12-20 18:00:00|13340.8|13329.8|13338.8|13327.8|13342.8|13330.8|13337.8|13326.8|149
1734717900000|2024-12-20 18:05:00|13337.8|13326.8|13337.8|13326.8|13339.8|13328.8|13336.8|13325.8|102
1734718200000|2024-12-20 18:10:00|13336.8|13325.8|13338.8|13327.8|13340.8|13328.8|13336.8|13325.8|159
1734718500000|2024-12-20 18:15:00|13339.8|13328.8|13336.8|13325.8|13339.8|13328.8|13334.8|13323.8|187
1734718800000|2024-12-20 18:20:00|13337.8|13326.8|13337.8|13326.8|13337.8|13326.8|13333.8|13322.8|136
1734719100000|2024-12-20 18:25:00|13336.8|13325.8|13335.8|13323.8|13337.8|13326.8|13334.8|13323.8|173
1734719400000|2024-12-20 18:30:00|13334.8|13324.8|13336.8|13325.8|13338.8|13327.8|13333.8|13322.8|174
1734719700000|2024-12-20 18:35:00|13337.8|13326.8|13336.8|13325.8|13339.8|13327.8|13335.8|13324.8|121
1734720000000|2024-12-20 18:40:00|13337.8|13326.8|13338.8|13326.8|13339.8|13328.8|13336.8|13325.8|169
1734720300000|2024-12-20 18:45:00|13337.8|13325.8|13334.8|13323.8|13338.8|13326.8|13334.8|13322.8|128
1734720600000|2024-12-20 18:50:00|13333.8|13322.8|13337.8|13326.8|13338.8|13327.8|13333.8|13321.8|134
1734720900000|2024-12-20 18:55:00|13338.8|13325.8|13337.8|13325.8|13339.8|13328.8|13335.8|13324.8|130
1734721200000|2024-12-20 19:00:00|13336.8|13324.8|13336.8|13325.8|13338.8|13326.8|13335.8|13324.8|16
1734721500000|2024-12-20 19:05:00|13337.8|13324.8|13337.8|13326.8|13338.8|13326.8|13336.8|13324.8|26
1734721800000|2024-12-20 19:10:00|13338.8|13327.8|13341.8|13329.8|13341.8|13330.8|13337.8|13326.8|52
1734722100000|2024-12-20 19:15:00|13340.8|13328.8|13341.8|13329.8|13342.8|13331.8|13339.8|13328.8|45
1734722400000|2024-12-20 19:20:00|13340.8|13330.8|13344.8|13332.8|13344.8|13332.8|13340.8|13329.8|56
1734722700000|2024-12-20 19:25:00|13343.8|13333.8|13346.8|13334.8|13346.8|13335.8|13343.8|13333.8|43
1734723000000|2024-12-20 19:30:00|13345.8|13335.8|13344.8|13332.8|13346.8|13335.8|13344.8|13332.8|75
1734723300000|2024-12-20 19:35:00|13343.8|13333.8|13340.8|13329.8|13344.8|13333.8|13340.8|13329.8|45
1734723600000|2024-12-20 19:40:00|13341.8|13330.8|13339.3|13329.3|13341.8|13330.8|13339.3|13327.8|38
1734723900000|2024-12-20 19:45:00|13338.8|13328.8|13337.3|13327.3|13339.3|13329.3|13336.8|13326.8|24
1734724200000|2024-12-20 19:50:00|13336.8|13326.8|13337.3|13327.3|13337.8|13327.8|13336.3|13326.3|21
1734724500000|2024-12-20 19:55:00|13337.8|13327.8|13336.3|13326.3|13338.3|13328.3|13336.3|13326.3|21
1734724800000|2024-12-20 20:00:00|13336.8|13326.8|13336.3|13326.3|13337.3|13327.3|13336.3|13326.3|29
1734725100000|2024-12-20 20:05:00|13335.3|13325.3|13329.8|13319.8|13335.3|13325.3|13328.8|13318.8|73
1734725400000|2024-12-20 20:10:00|13329.3|13319.3|13330.3|13320.3|13330.3|13320.3|13329.3|13319.3|30
1734725700000|2024-12-20 20:15:00|13329.8|13319.8|13329.3|13319.3|13330.3|13320.3|13328.3|13318.3|7
1734726000000|2024-12-20 20:20:00|13328.8|13318.8|13329.3|13319.3|13329.8|13319.8|13327.3|13317.3|63
1734726300000|2024-12-20 20:25:00|13329.8|13319.8|13329.3|13319.3|13330.3|13320.3|13328.8|13318.8|25
1734726600000|2024-12-20 20:30:00|13328.3|13318.3|13325.3|13315.3|13328.3|13318.3|13324.3|13314.3|102
1734726900000|2024-12-20 20:35:00|13324.8|13314.8|13327.8|13317.8|13328.3|13318.3|13321.8|13311.8|112
1734727200000|2024-12-20 20:40:00|13328.3|13318.3|13325.3|13315.3|13328.3|13318.3|13324.3|13314.3|59
1734727500000|2024-12-20 20:45:00|13324.8|13314.8|13317.8|13307.8|13324.8|13314.8|13316.8|13306.8|197
1734727800000|2024-12-20 20:50:00|13317.3|13307.3|13317.8|13307.8|13319.8|13309.8|13316.3|13306.3|100
1734728100000|2024-12-20 20:55:00|13317.3|13307.3|13312.8|13302.8|13318.3|13308.3|13309.8|13299.8|236
1734728400000|2024-12-20 21:00:00|13312.3|13302.3|13315.8|13305.8|13317.8|13307.8|13311.8|13301.8|156
1734728700000|2024-12-20 21:05:00|13315.3|13305.3|13314.3|13304.3|13316.3|13306.3|13314.3|13304.3|34
1734729000000|2024-12-20 21:10:00|13314.8|13304.8|13312.8|13302.8|13316.8|13306.8|13311.3|13301.3|39
1734729300000|2024-12-20 21:15:00|13322.3|13298.3|13314.6|13290.6|13325|13301|13314.4|13290.4|0
1734908400000|2024-12-22 23:00:00|13356.1|13332.1|13355.2|13331.2|13359.7|13335.7|13351.7|13327.7|0
1734908700000|2024-12-22 23:05:00|13355.4|13331.4|13357.3|13333.3|13363.6|13339.6|13355.1|13331.1|0
1734909000000|2024-12-22 23:10:00|13357.5|13333.5|13353|13329|13358.1|13334.1|13352.8|13328.8|0
1734909300000|2024-12-22 23:15:00|13353.2|13329.2|13350.3|13326.3|13356.6|13332.6|13349.1|13325.1|0
1734909600000|2024-12-22 23:20:00|13350.1|13326.1|13352.7|13328.7|13353.5|13329.5|13347.6|13323.6|0
1734909900000|2024-12-22 23:25:00|13352.5|13328.5|13351.2|13327.2|13353|13329|13349.5|13325.5|0
1734910200000|2024-12-22 23:30:00|13351.4|13327.4|13352|13328|13353.4|13329.4|13349.3|13325.3|0
1734910500000|2024-12-22 23:35:00|13352.2|13328.2|13354.6|13330.6|13355|13331|13349.1|13325.1|0
1734910800000|2024-12-22 23:40:00|13354.8|13330.8|13356.2|13332.2|13360|13336|13354.5|13330.5|0
1734911100000|2024-12-22 23:45:00|13356.6|13332.6|13357.8|13333.8|13358.6|13334.6|13354.3|13330.3|0
1734911400000|2024-12-22 23:50:00|13357.7|13333.7|13357.6|13333.6|13360.4|13336.4|13356.4|13332.4|0
1734911700000|2024-12-22 23:55:00|13358|13334|13359.7|13335.7|13360.5|13336.5|13358|13334|0
1734912000000|2024-12-23 00:00:00|13360.1|13336.1|13355.9|13331.9|13362.6|13338.6|13355.9|13331.9|0
1734912300000|2024-12-23 00:05:00|13356.1|13332.1|13354.7|13330.7|13361|13337|13353.9|13329.9|0
1734912600000|2024-12-23 00:10:00|13354.5|13330.5|13355|13331|13357.7|13333.7|13353.4|13329.4|0
1734912900000|2024-12-23 00:15:00|13354.6|13330.6|13351.1|13327.1|13355.7|13331.7|13350.1|13326.1|0
1734913200000|2024-12-23 00:20:00|13351|13327|13352.3|13328.3|13353.7|13329.7|13350.8|13326.8|0
1734913500000|2024-12-23 00:25:00|13352.2|13328.2|13346|13322|13352.2|13328.2|13344.4|13320.4|0
1734913800000|2024-12-23 00:30:00|13346.4|13322.4|13347.1|13323.1|13348.5|13324.5|13345.3|13321.3|0
1734914100000|2024-12-23 00:35:00|13346.9|13322.9|13350.5|13326.5|13351.2|13327.2|13345.7|13321.7|0
1734914400000|2024-12-23 00:40:00|13350.3|13326.3|13347.8|13323.8|13351.5|13327.5|13346.9|13322.9|0
1734914700000|2024-12-23 00:45:00|13347.4|13323.4|13353.3|13329.3|13354.2|13330.2|13347.2|13323.2|0
1734915000000|2024-12-23 00:50:00|13353.5|13329.5|13351.2|13327.2|13354.4|13330.4|13349.1|13325.1|0
1734915300000|2024-12-23 00:55:00|13351.5|13327.5|13332.6|13308.6|13353|13329|13332.3|13308.3|0
1734915600000|2024-12-23 01:00:00|13331.9|13307.9|13309.3|13299.3|13332.1|13318.3|13299.8|13289.8|3033
1734915900000|2024-12-23 01:05:00|13308.3|13298.3|13308.8|13298.8|13310.3|13300.3|13303.8|13293.8|1134
1734916200000|2024-12-23 01:10:00|13309.3|13299.3|13318.3|13308.3|13319.3|13309.3|13309.3|13299.3|507
1734916500000|2024-12-23 01:15:00|13318.8|13308.8|13319.3|13309.3|13331.3|13321.3|13313.3|13303.3|1571
1734916800000|2024-12-23 01:20:00|13318.8|13308.8|13315.8|13305.8|13328.3|13318.3|13312.3|13302.3|1076
1734917100000|2024-12-23 01:25:00|13316.3|13306.3|13317.3|13307.3|13323.3|13313.3|13312.3|13302.3|1801
1734917400000|2024-12-23 01:30:00|13315.3|13305.3|13381.8|13371.8|13381.8|13371.8|13315.3|13305.3|13796
1734917700000|2024-12-23 01:35:00|13383.3|13373.3|13384.3|13374.3|13411.3|13401.3|13376.8|13366.8|10676
1734918000000|2024-12-23 01:40:00|13383.8|13373.8|13409.3|13399.3|13426.3|13416.3|13377.3|13367.3|10423
1734918300000|2024-12-23 01:45:00|13407.8|13397.8|13436.8|13426.8|13449.8|13439.8|13407.8|13397.8|8835
1734918600000|2024-12-23 01:50:00|13435.8|13425.8|13426.8|13416.8|13444.8|13434.8|13423.8|13413.8|5960
1734918900000|2024-12-23 01:55:00|13429.8|13419.8|13419.8|13409.8|13435.8|13425.8|13415.8|13405.8|5568
1734919200000|2024-12-23 02:00:00|13418.8|13408.8|13408.8|13398.8|13418.8|13408.8|13397.8|13387.8|7025
1734919500000|2024-12-23 02:05:00|13407.8|13397.8|13434.8|13424.8|13442.8|13432.8|13405.8|13395.8|5281
1734919800000|2024-12-23 02:10:00|13433.8|13423.8|13420.8|13410.8|13438.8|13428.8|13412.8|13402.8|2894
1734920100000|2024-12-23 02:15:00|13419.8|13409.8|13435.8|13425.8|13453.8|13443.8|13416.8|13406.8|4226
1734920400000|2024-12-23 02:20:00|13436.8|13426.8|13417.8|13407.8|13436.8|13426.8|13413.8|13403.8|4153
1734920700000|2024-12-23 02:25:00|13416.8|13406.8|13442.8|13432.8|13442.8|13432.8|13413.8|13403.8|3606
1734921000000|2024-12-23 02:30:00|13443.8|13433.8|13451.8|13441.8|13463.8|13453.8|13442.8|13432.8|4244
1734921300000|2024-12-23 02:35:00|13450.8|13440.8|13442.8|13432.8|13455.8|13445.8|13434.8|13424.8|3018
1734921600000|2024-12-23 02:40:00|13441.8|13431.8|13486.8|13476.8|13486.8|13476.8|13441.8|13431.8|5180
1734921900000|2024-12-23 02:45:00|13487.8|13477.8|13476.8|13466.8|13508.8|13498.8|13476.8|13466.8|8494
1734922200000|2024-12-23 02:50:00|13477.8|13467.8|13492.8|13482.8|13502.8|13492.8|13472.8|13462.8|4090
1734922500000|2024-12-23 02:55:00|13494.8|13484.8|13493.8|13483.8|13503.8|13493.8|13483.8|13473.8|5403
1734922800000|2024-12-23 03:00:00|13495.8|13485.8|13502.8|13492.8|13503.8|13493.8|13487.8|13477.8|3936
1734923100000|2024-12-23 03:05:00|13501.8|13491.8|13509.8|13499.8|13518.8|13508.8|13500.8|13490.8|4149
1734923400000|2024-12-23 03:10:00|13510.8|13500.8|13487.8|13477.8|13518.8|13508.8|13487.8|13477.8|5154
1734923700000|2024-12-23 03:15:00|13488.8|13478.8|13504.8|13494.8|13506.8|13496.8|13475.8|13465.8|4478
1734924000000|2024-12-23 03:20:00|13505.8|13495.8|13499.8|13489.8|13507.8|13497.8|13491.8|13481.8|3614
1734924300000|2024-12-23 03:25:00|13500.8|13490.8|13500.8|13490.8|13506.8|13496.8|13486.8|13476.8|4032
1734924600000|2024-12-23 03:30:00|13501.8|13491.8|13484.8|13474.8|13501.8|13491.8|13483.8|13473.8|1560
1734924900000|2024-12-23 03:35:00|13485.8|13475.8|13494.8|13484.8|13495.8|13485.8|13483.8|13473.8|912
1734925200000|2024-12-23 03:40:00|13495.8|13485.8|13487.8|13477.8|13495.8|13485.8|13484.8|13474.8|1408
1734925500000|2024-12-23 03:45:00|13486.8|13476.8|13488.8|13478.8|13490.8|13480.8|13485.8|13475.8|1049
1734925800000|2024-12-23 03:50:00|13487.8|13477.8|13493.8|13483.8|13494.8|13484.8|13487.8|13477.8|1117
1734926100000|2024-12-23 03:55:00|13494.8|13484.8|13498.8|13488.8|13498.8|13488.8|13491.8|13481.8|1344
1734926400000|2024-12-23 04:00:00|13497.8|13487.8|13494.8|13484.8|13500.8|13490.8|13493.8|13483.8|1498
1734926700000|2024-12-23 04:05:00|13495.8|13485.8|13498.8|13488.8|13499.8|13489.8|13494.8|13484.8|734
1734927000000|2024-12-23 04:10:00|13497.8|13487.8|13503.8|13493.8|13506.8|13496.8|13497.8|13487.8|1639
1734927300000|2024-12-23 04:15:00|13504.8|13494.8|13500.8|13490.8|13506.8|13496.8|13500.8|13490.8|887
1734927600000|2024-12-23 04:20:00|13501.8|13491.8|13499.8|13489.8|13502.8|13492.8|13497.8|13487.8|705
1734927900000|2024-12-23 04:25:00|13500.8|13490.8|13502.8|13492.8|13502.8|13492.8|13498.8|13488.8|859
1734928200000|2024-12-23 04:30:00|13501.8|13491.8|13513.8|13503.8|13513.8|13503.8|13501.8|13491.8|1187
1734928500000|2024-12-23 04:35:00|13512.8|13502.8|13511.8|13501.8|13512.8|13502.8|13507.8|13497.8|1178
1734928800000|2024-12-23 04:40:00|13510.8|13500.8|13506.8|13496.8|13511.8|13501.8|13505.8|13495.8|742
1734929100000|2024-12-23 04:45:00|13507.8|13497.8|13509.8|13499.8|13511.8|13501.8|13507.8|13497.8|1135
1734929400000|2024-12-23 04:50:00|13508.8|13498.8|13509.8|13499.8|13510.8|13500.8|13507.8|13497.8|776
1734929700000|2024-12-23 04:55:00|13508.8|13498.8|13509.8|13499.8|13510.8|13500.8|13506.8|13496.8|1221
1734930000000|2024-12-23 05:00:00|13508.8|13498.8|13496.8|13486.8|13512.8|13502.8|13492.8|13482.8|4555
1734930300000|2024-12-23 05:05:00|13497.8|13487.8|13498.8|13488.8|13508.8|13498.8|13495.8|13485.8|3732
1734930600000|2024-12-23 05:10:00|13496.8|13486.8|13465.8|13455.8|13501.8|13491.8|13460.8|13450.8|3945
1734930900000|2024-12-23 05:15:00|13464.8|13454.8|13476.8|13466.8|13478.8|13468.8|13462.8|13452.8|2418
1734931200000|2024-12-23 05:20:00|13477.8|13467.8|13484.8|13474.8|13486.8|13476.8|13474.8|13464.8|3202
1734931500000|2024-12-23 05:25:00|13483.8|13473.8|13496.8|13486.8|13498.8|13488.8|13472.8|13462.8|3378
1734931800000|2024-12-23 05:30:00|13497.8|13487.8|13509.8|13499.8|13529.8|13519.8|13495.8|13485.8|7401
1734932100000|2024-12-23 05:35:00|13507.8|13497.8|13488.8|13478.8|13519.8|13509.8|13487.8|13477.8|3910
1734932400000|2024-12-23 05:40:00|13487.8|13477.8|13492.8|13482.8|13496.8|13486.8|13476.8|13466.8|3269
1734932700000|2024-12-23 05:45:00|13494.8|13484.8|13489.8|13479.8|13498.8|13488.8|13482.8|13472.8|3468
1734933000000|2024-12-23 05:50:00|13490.8|13480.8|13489.8|13479.8|13499.8|13489.8|13484.8|13474.8|3157
1734933300000|2024-12-23 05:55:00|13490.8|13480.8|13482.8|13472.8|13494.8|13484.8|13479.8|13469.8|3143
1734933600000|2024-12-23 06:00:00|13483.8|13473.8|13462.8|13452.8|13484.8|13474.8|13458.8|13448.8|3557
1734933900000|2024-12-23 06:05:00|13463.8|13453.8|13448.8|13438.8|13468.8|13458.8|13446.8|13436.8|4185
1734934200000|2024-12-23 06:10:00|13447.8|13437.8|13437.8|13427.8|13448.8|13438.8|13428.8|13418.8|5247
1734934500000|2024-12-23 06:15:00|13435.8|13425.8|13430.8|13420.8|13449.8|13439.8|13420.8|13410.8|4234
1734934800000|2024-12-23 06:20:00|13431.8|13421.8|13438.8|13428.8|13441.8|13431.8|13421.8|13411.8|4288
1734935100000|2024-12-23 06:25:00|13437.8|13427.8|13439.8|13429.8|13444.8|13434.8|13428.8|13418.8|2827
1734935400000|2024-12-23 06:30:00|13440.8|13430.8|13441.8|13431.8|13451.8|13441.8|13428.8|13418.8|3591
1734935700000|2024-12-23 06:35:00|13442.8|13432.8|13431.8|13421.8|13447.8|13437.8|13427.8|13417.8|2800
1734936000000|2024-12-23 06:40:00|13432.8|13422.8|13434.8|13424.8|13445.8|13435.8|13428.8|13418.8|3952
1734936300000|2024-12-23 06:45:00|13433.8|13423.8|13429.8|13419.8|13448.8|13438.8|13425.8|13415.8|4390
1734936600000|2024-12-23 06:50:00|13430.8|13420.8|13425.8|13415.8|13431.8|13421.8|13418.8|13408.8|4353
1734936900000|2024-12-23 06:55:00|13424.8|13414.8|13431.8|13421.8|13435.8|13425.8|13423.8|13413.8|5234
1734937200000|2024-12-23 07:00:00|13432.8|13422.8|13427.8|13417.8|13435.8|13425.8|13426.8|13416.8|1795
1734937500000|2024-12-23 07:05:00|13426.8|13416.8|13431.8|13421.8|13431.8|13421.8|13423.8|13413.8|1062
1734937800000|2024-12-23 07:10:00|13432.8|13422.8|13434.8|13424.8|13440.8|13430.8|13431.8|13421.8|706
1734938100000|2024-12-23 07:15:00|13433.8|13423.8|13427.8|13417.8|13434.8|13424.8|13424.8|13414.8|347
1734938400000|2024-12-23 07:20:00|13426.8|13416.8|13430.8|13420.8|13430.8|13420.8|13425.8|13415.8|159
1734938700000|2024-12-23 07:25:00|13429.8|13419.8|13433.8|13423.8|13434.8|13424.8|13429.8|13419.8|260
1734939000000|2024-12-23 07:30:00|13432.8|13422.8|13441.8|13431.8|13442.8|13432.8|13431.8|13421.8|911
1734939300000|2024-12-23 07:35:00|13440.8|13430.8|13437.8|13427.8|13446.8|13436.8|13435.8|13425.8|797
1734939600000|2024-12-23 07:40:00|13438.8|13428.8|13436.8|13426.8|13440.8|13430.8|13433.8|13423.8|578
1734939900000|2024-12-23 07:45:00|13434.8|13424.8|13432.8|13422.8|13439.8|13429.8|13430.8|13420.8|761
1734940200000|2024-12-23 07:50:00|13429.8|13419.8|13427.8|13417.8|13429.8|13419.8|13424.8|13414.8|557
1734940500000|2024-12-23 07:55:00|13428.8|13418.8|13436.8|13426.8|13436.8|13426.8|13427.8|13417.8|760
1734940800000|2024-12-23 08:00:00|13437.8|13425.8|13432.8|13421.8|13437.8|13425.8|13431.8|13420.8|716
1734941100000|2024-12-23 08:05:00|13433.8|13422.8|13437.8|13426.8|13440.8|13428.8|13433.8|13422.8|782
1734941400000|2024-12-23 08:10:00|13438.8|13427.8|13438.8|13426.8|13443.8|13431.8|13437.8|13425.8|510
1734941700000|2024-12-23 08:15:00|13439.8|13427.8|13436.8|13425.8|13440.8|13429.8|13435.8|13423.8|309
1734942000000|2024-12-23 08:20:00|13435.8|13424.8|13433.8|13422.8|13436.8|13425.8|13431.8|13420.8|948
1734942300000|2024-12-23 08:25:00|13434.8|13421.8|13436.8|13423.8|13436.8|13424.8|13426.8|13415.8|981
1734942600000|2024-12-23 08:30:00|13442.4|13418.4|13439.9|13415.9|13444.6|13420.6|13439.4|13415.4|8
1734942900000|2024-12-23 08:35:00|13439.5|13415.5|13443.4|13419.4|13445.6|13421.6|13438.6|13414.6|321
1734943200000|2024-12-23 08:40:00|13443.6|13419.6|13447.9|13423.9|13449.3|13425.3|13441.6|13417.6|0
1734943500000|2024-12-23 08:45:00|13448.2|13424.2|13449.2|13425.2|13452.6|13428.6|13446.1|13422.1|0
1734943800000|2024-12-23 08:50:00|13449|13425|13451.9|13427.9|13455|13431|13448.4|13424.4|0
1734944100000|2024-12-23 08:55:00|13452.2|13428.2|13449.2|13425.2|13453.3|13429.3|13449.2|13425.2|0
1734944400000|2024-12-23 09:00:00|13449.7|13425.7|13437.8|13426.8|13449.7|13428.8|13429.8|13417.8|718
1734944700000|2024-12-23 09:05:00|13438.8|13427.8|13445.8|13433.8|13445.8|13433.8|13437.8|13426.8|239
1734945000000|2024-12-23 09:10:00|13446.8|13434.8|13444.8|13433.8|13447.8|13435.8|13443.8|13432.8|133
1734945300000|2024-12-23 09:15:00|13443.8|13432.8|13449.8|13437.8|13457.8|13445.8|13443.8|13432.8|1140
1734945600000|2024-12-23 09:20:00|13448.8|13436.8|13451.8|13440.8|13454.8|13443.8|13445.8|13434.8|1020
1734945900000|2024-12-23 09:25:00|13450.8|13439.8|13448.8|13437.8|13451.8|13439.8|13446.8|13435.8|636
1734946200000|2024-12-23 09:30:00|13449.8|13436.8|13441.8|13430.8|13449.8|13438.8|13441.8|13429.8|359
1734946500000|2024-12-23 09:35:00|13442.8|13431.8|13439.8|13428.8|13442.8|13431.8|13439.8|13428.8|246
1734946800000|2024-12-23 09:40:00|13440.8|13429.8|13438.8|13427.8|13443.8|13432.8|13438.8|13427.8|194
1734947100000|2024-12-23 09:45:00|13439.8|13428.8|13441.8|13430.8|13442.8|13431.8|13438.8|13427.8|196
1734947400000|2024-12-23 09:50:00|13442.8|13431.8|13441.8|13430.8|13442.8|13431.8|13439.8|13428.8|330
1734947700000|2024-12-23 09:55:00|13442.8|13429.8|13441.8|13430.8|13443.8|13432.8|13440.8|13429.8|399
1734948000000|2024-12-23 10:00:00|13440.8|13429.8|13440.8|13428.8|13446.8|13434.8|13440.8|13428.8|124
1734948300000|2024-12-23 10:05:00|13441.8|13429.8|13443.8|13431.8|13443.8|13432.8|13439.8|13428.8|156
1734948600000|2024-12-23 10:10:00|13444.8|13432.8|13442.8|13431.8|13446.8|13435.8|13442.8|13431.8|217
1734948900000|2024-12-23 10:15:00|13441.8|13430.8|13442.8|13430.8|13442.8|13431.8|13440.8|13429.8|56
1734949200000|2024-12-23 10:20:00|13441.8|13431.8|13437.8|13426.8|13442.8|13431.8|13436.8|13425.8|60
1734949500000|2024-12-23 10:25:00|13436.8|13425.8|13431.8|13420.8|13436.8|13426.8|13431.8|13420.8|162
1734949800000|2024-12-23 10:30:00|13430.8|13419.8|13430.8|13419.8|13432.8|13421.8|13427.8|13416.8|362
1734950100000|2024-12-23 10:35:00|13429.8|13418.8|13430.8|13419.8|13432.8|13421.8|13429.8|13418.8|192
1734950400000|2024-12-23 10:40:00|13431.8|13420.8|13435.8|13424.8|13436.8|13425.8|13431.8|13420.8|108
1734950700000|2024-12-23 10:45:00|13434.8|13423.8|13430.8|13419.8|13437.8|13426.8|13430.8|13419.8|134
1734951000000|2024-12-23 10:50:00|13429.8|13418.8|13430.8|13419.8|13432.8|13421.8|13429.8|13417.8|109
1734951300000|2024-12-23 10:55:00|13431.8|13420.8|13429.8|13418.8|13432.8|13421.8|13429.8|13418.8|43
1734951600000|2024-12-23 11:00:00|13430.8|13419.8|13429.8|13417.8|13431.8|13420.8|13427.8|13416.8|253
1734951900000|2024-12-23 11:05:00|13428.8|13418.8|13428.8|13417.8|13429.8|13418.8|13425.8|13414.8|134
1734952200000|2024-12-23 11:10:00|13429.8|13418.8|13433.8|13422.8|13434.8|13423.8|13427.8|13416.8|84
1734952500000|2024-12-23 11:15:00|13434.8|13423.8|13434.8|13423.8|13434.8|13423.8|13432.8|13421.8|555
1734952800000|2024-12-23 11:20:00|13435.8|13424.8|13430.8|13418.8|13435.8|13424.8|13430.8|13418.8|64
1734953100000|2024-12-23 11:25:00|13431.8|13419.8|13430.8|13419.8|13432.8|13421.8|13430.8|13418.8|48
1734953400000|2024-12-23 11:30:00|13431.8|13420.8|13427.8|13416.8|13431.8|13420.8|13427.8|13416.8|85
1734953700000|2024-12-23 11:35:00|13428.8|13417.8|13424.8|13412.8|13428.8|13417.8|13423.8|13412.8|560
1734954000000|2024-12-23 11:40:00|13423.8|13413.8|13423.8|13412.8|13426.8|13415.8|13422.8|13411.8|172
1734954300000|2024-12-23 11:45:00|13424.8|13413.8|13424.8|13413.8|13425.8|13414.8|13422.8|13411.8|83
1734954600000|2024-12-23 11:50:00|13425.8|13414.8|13425.8|13414.8|13428.8|13417.8|13424.8|13413.8|122
1734954900000|2024-12-23 11:55:00|13426.8|13413.8|13427.8|13416.8|13428.8|13417.8|13425.8|13413.8|75
1734955200000|2024-12-23 12:00:00|13428.8|13417.8|13429.8|13418.8|13430.8|13419.8|13428.8|13416.8|85
1734955500000|2024-12-23 12:05:00|13430.8|13419.8|13432.8|13420.8|13435.8|13423.8|13429.8|13419.8|120
1734955800000|2024-12-23 12:10:00|13431.8|13419.8|13432.8|13421.8|13434.8|13423.8|13430.8|13419.8|414
1734956100000|2024-12-23 12:15:00|13433.8|13420.8|13429.8|13418.8|13433.8|13420.8|13428.8|13417.8|295
1734956400000|2024-12-23 12:20:00|13430.8|13419.8|13436.8|13425.8|13437.8|13426.8|13430.8|13418.8|104
1734956700000|2024-12-23 12:25:00|13435.8|13424.8|13431.8|13420.8|13436.8|13424.8|13430.8|13419.8|70
1734957000000|2024-12-23 12:30:00|13432.8|13421.8|13431.8|13420.8|13434.8|13423.8|13430.8|13418.8|64
1734957300000|2024-12-23 12:35:00|13432.8|13419.8|13432.8|13421.8|13432.8|13421.8|13430.8|13419.8|30
1734957600000|2024-12-23 12:40:00|13431.8|13420.8|13432.8|13420.8|13432.8|13421.8|13430.8|13419.8|45
1734957900000|2024-12-23 12:45:00|13431.8|13421.8|13433.8|13422.8|13434.8|13422.8|13431.8|13420.8|86
1734958200000|2024-12-23 12:50:00|13434.8|13423.8|13437.8|13425.8|13439.8|13427.8|13434.8|13423.8|126
1734958500000|2024-12-23 12:55:00|13436.8|13424.8|13439.8|13428.8|13440.8|13428.8|13435.8|13424.8|151
1734958800000|2024-12-23 13:00:00|13438.8|13427.8|13436.8|13425.8|13438.8|13427.8|13434.8|13423.8|638
1734959100000|2024-12-23 13:05:00|13435.8|13424.8|13435.8|13424.8|13438.8|13427.8|13435.8|13424.8|81
1734959400000|2024-12-23 13:10:00|13436.8|13425.8|13434.8|13423.8|13436.8|13425.8|13433.8|13422.8|74
1734959700000|2024-12-23 13:15:00|13433.8|13422.8|13430.8|13419.8|13434.8|13423.8|13429.8|13418.8|53
1734960000000|2024-12-23 13:20:00|13429.8|13418.8|13431.8|13420.8|13431.8|13420.8|13429.8|13418.8|63
1734960300000|2024-12-23 13:25:00|13430.8|13419.8|13430.8|13419.8|13431.8|13420.8|13428.8|13417.8|81
1734960600000|2024-12-23 13:30:00|13429.8|13418.8|13425.8|13414.8|13429.8|13418.8|13423.8|13412.8|165
1734960900000|2024-12-23 13:35:00|13424.8|13413.8|13419.8|13408.8|13426.8|13415.8|13418.8|13407.8|154
1734961200000|2024-12-23 13:40:00|13418.8|13407.8|13418.8|13407.8|13420.8|13409.8|13417.8|13406.8|178
1734961500000|2024-12-23 13:45:00|13419.8|13406.8|13417.8|13406.8|13421.8|13410.8|13417.8|13406.8|220
1734961800000|2024-12-23 13:50:00|13416.8|13405.8|13415.8|13404.8|13419.8|13408.8|13414.8|13403.8|262
1734962100000|2024-12-23 13:55:00|13416.8|13405.8|13415.8|13404.8|13416.8|13405.8|13412.8|13401.8|270
1734962400000|2024-12-23 14:00:00|13414.8|13403.8|13417.8|13405.8|13417.8|13406.8|13414.8|13403.8|81
1734962700000|2024-12-23 14:05:00|13416.8|13404.8|13414.8|13403.8|13417.8|13406.8|13414.8|13403.8|111
1734963000000|2024-12-23 14:10:00|13415.8|13404.8|13414.8|13403.8|13416.8|13405.8|13414.8|13403.8|112
1734963300000|2024-12-23 14:15:00|13413.8|13402.8|13413.8|13402.8|13414.8|13403.8|13411.8|13400.8|101
1734963600000|2024-12-23 14:20:00|13414.8|13403.8|13413.8|13402.8|13414.8|13403.8|13413.8|13401.8|75
1734963900000|2024-12-23 14:25:00|13412.8|13401.8|13413.8|13402.8|13416.8|13404.8|13411.8|13399.8|201
1734964200000|2024-12-23 14:30:00|13414.8|13404.8|13422.8|13411.8|13424.8|13413.8|13411.8|13400.8|679
1734964500000|2024-12-23 14:35:00|13423.8|13410.8|13417.8|13406.8|13428.8|13417.8|13416.8|13405.8|468
1734964800000|2024-12-23 14:40:00|13416.8|13405.8|13414.8|13402.8|13426.8|13415.8|13412.8|13401.8|418
1734965100000|2024-12-23 14:45:00|13413.8|13401.8|13414.8|13403.8|13416.8|13405.8|13411.8|13400.8|283
1734965400000|2024-12-23 14:50:00|13413.8|13402.8|13406.8|13395.8|13414.8|13403.8|13404.8|13393.8|712
1734965700000|2024-12-23 14:55:00|13407.8|13396.8|13404.8|13392.8|13410.8|13399.8|13403.8|13392.8|223
1734966000000|2024-12-23 15:00:00|13405.8|13393.8|13404.8|13392.8|13408.8|13396.8|13403.8|13392.8|298
1734966300000|2024-12-23 15:05:00|13403.8|13393.8|13404.8|13393.8|13411.8|13400.8|13403.8|13392.8|240
1734966600000|2024-12-23 15:10:00|13403.8|13392.8|13408.8|13397.8|13408.8|13397.8|13403.8|13391.8|211
1734966900000|2024-12-23 15:15:00|13409.8|13398.8|13412.8|13400.8|13413.8|13401.8|13407.8|13396.8|134
1734967200000|2024-12-23 15:20:00|13411.8|13401.8|13412.8|13401.8|13415.8|13404.8|13410.8|13399.8|303
1734967500000|2024-12-23 15:25:00|13411.8|13400.8|13416.8|13405.8|13417.8|13406.8|13411.8|13400.8|261
1734967800000|2024-12-23 15:30:00|13417.8|13404.8|13413.8|13402.8|13417.8|13405.8|13411.8|13400.8|290
1734968100000|2024-12-23 15:35:00|13412.8|13401.8|13411.8|13400.8|13412.8|13402.8|13407.8|13396.8|219
1734968400000|2024-12-23 15:40:00|13410.8|13399.8|13409.8|13398.8|13413.8|13402.8|13409.8|13398.8|165
1734968700000|2024-12-23 15:45:00|13408.8|13397.8|13405.8|13394.8|13410.8|13399.8|13404.8|13393.8|252
1734969000000|2024-12-23 15:50:00|13406.8|13393.8|13407.8|13396.8|13407.8|13396.8|13402.8|13391.8|368
1734969300000|2024-12-23 15:55:00|13406.8|13395.8|13402.8|13391.8|13410.8|13399.8|13401.8|13390.8|423
1734969600000|2024-12-23 16:00:00|13401.8|13390.8|13405.8|13394.8|13407.8|13395.8|13401.8|13390.8|350
1734969900000|2024-12-23 16:05:00|13406.8|13395.8|13402.8|13391.8|13407.8|13395.8|13400.8|13389.8|387
1734970200000|2024-12-23 16:10:00|13403.8|13392.8|13406.8|13394.8|13406.8|13395.8|13402.8|13392.8|171
1734970500000|2024-12-23 16:15:00|13405.8|13395.8|13409.8|13398.8|13409.8|13398.8|13405.8|13394.8|188
1734970800000|2024-12-23 16:20:00|13408.8|13397.8|13416.8|13405.8|13416.8|13405.8|13408.8|13397.8|146
1734971100000|2024-12-23 16:25:00|13417.8|13406.8|13422.8|13411.8|13423.8|13411.8|13417.8|13406.8|262
1734971400000|2024-12-23 16:30:00|13423.8|13412.8|13425.8|13414.8|13426.8|13415.8|13421.8|13410.8|380
1734971700000|2024-12-23 16:35:00|13426.8|13415.8|13432.8|13421.8|13434.8|13422.8|13425.8|13414.8|146
1734972000000|2024-12-23 16:40:00|13431.8|13420.8|13435.8|13424.8|13437.8|13426.8|13431.8|13420.8|179
1734972300000|2024-12-23 16:45:00|13436.8|13425.8|13431.8|13420.8|13436.8|13425.8|13429.8|13418.8|134
1734972600000|2024-12-23 16:50:00|13432.8|13419.8|13431.8|13420.8|13433.8|13422.8|13429.8|13418.8|161
1734972900000|2024-12-23 16:55:00|13432.8|13419.8|13431.8|13419.8|13432.8|13421.8|13429.8|13418.8|114
1734973200000|2024-12-23 17:00:00|13430.8|13420.8|13429.8|13418.8|13434.8|13423.8|13429.8|13418.8|149
1734973500000|2024-12-23 17:05:00|13430.8|13419.8|13431.8|13420.8|13431.8|13420.8|13427.8|13416.8|95
1734973800000|2024-12-23 17:10:00|13430.8|13419.8|13430.8|13419.8|13433.8|13422.8|13430.8|13419.8|73
1734974100000|2024-12-23 17:15:00|13429.8|13418.8|13431.8|13420.8|13431.8|13420.8|13427.8|13416.8|96
1734974400000|2024-12-23 17:20:00|13430.8|13419.8|13429.8|13418.8|13432.8|13421.8|13429.8|13417.8|64
1734974700000|2024-12-23 17:25:00|13430.8|13419.8|13430.8|13419.8|13434.8|13423.8|13429.8|13418.8|236
1734975000000|2024-12-23 17:30:00|13431.8|13418.8|13429.8|13418.8|13431.8|13420.8|13426.8|13415.8|87
1734975300000|2024-12-23 17:35:00|13428.8|13417.8|13430.8|13418.8|13430.8|13419.8|13426.8|13415.8|88
1734975600000|2024-12-23 17:40:00|13429.8|13417.8|13429.8|13418.8|13430.8|13419.8|13428.8|13416.8|133
1734975900000|2024-12-23 17:45:00|13430.8|13419.8|13431.8|13420.8|13431.8|13420.8|13428.8|13416.8|115
1734976200000|2024-12-23 17:50:00|13430.8|13419.8|13431.8|13420.8|13431.8|13420.8|13428.8|13417.8|82
1734976500000|2024-12-23 17:55:00|13430.8|13419.8|13432.8|13421.8|13434.8|13423.8|13429.8|13418.8|128
1734976800000|2024-12-23 18:00:00|13431.8|13420.8|13432.8|13421.8|13434.8|13422.8|13431.8|13420.8|735
1734977100000|2024-12-23 18:05:00|13433.8|13422.8|13433.8|13422.8|13434.8|13423.8|13432.8|13420.8|26
1734977400000|2024-12-23 18:10:00|13434.8|13423.8|13434.8|13423.8|13434.8|13423.8|13433.8|13421.8|142
1734977700000|2024-12-23 18:15:00|13435.8|13424.8|13436.8|13425.8|13437.8|13426.8|13434.8|13422.8|162
1734978000000|2024-12-23 18:20:00|13435.8|13424.8|13435.8|13423.8|13437.8|13426.8|13433.8|13422.8|49
1734978300000|2024-12-23 18:25:00|13434.8|13424.8|13435.8|13424.8|13436.8|13424.8|13434.8|13423.8|26
1734978600000|2024-12-23 18:30:00|13436.8|13425.8|13436.8|13425.8|13437.8|13426.8|13436.8|13425.8|20
1734978900000|2024-12-23 18:35:00|13437.8|13426.8|13439.8|13428.8|13440.8|13429.8|13435.8|13424.8|91
1734979200000|2024-12-23 18:40:00|13438.8|13427.8|13438.8|13427.8|13441.8|13430.8|13438.8|13426.8|989
1734979500000|2024-12-23 18:45:00|13437.8|13426.8|13439.8|13428.8|13439.8|13428.8|13437.8|13426.8|1170
1734979800000|2024-12-23 18:50:00|13438.8|13427.8|13439.8|13428.8|13440.8|13429.8|13437.8|13426.8|71
1734980100000|2024-12-23 18:55:00|13438.8|13427.8|13440.8|13429.8|13440.8|13429.8|13438.8|13427.8|110
1734980400000|2024-12-23 19:00:00|13439.8|13428.8|13439.8|13428.8|13440.8|13429.8|13439.8|13428.8|30
1734980700000|2024-12-23 19:05:00|13440.8|13427.8|13440.8|13429.8|13440.8|13429.8|13439.8|13427.8|39
1734981000000|2024-12-23 19:10:00|13439.8|13428.8|13439.8|13428.8|13439.8|13428.8|13439.8|13428.8|13
1734981300000|2024-12-23 19:15:00|13440.8|13429.8|13439.8|13428.8|13440.8|13429.8|13439.8|13428.8|302
1734981600000|2024-12-23 19:20:00|13440.8|13429.8|13440.8|13428.8|13441.8|13429.8|13439.8|13428.8|81
1734981900000|2024-12-23 19:25:00|13439.8|13429.8|13441.8|13430.8|13441.8|13430.8|13439.8|13428.8|23
1734982200000|2024-12-23 19:30:00|13442.8|13431.8|13443.8|13432.8|13443.8|13432.8|13442.8|13431.8|70
1734982500000|2024-12-23 19:35:00|13444.8|13433.8|13445.8|13434.8|13446.8|13435.8|13443.8|13432.8|96
1734982800000|2024-12-23 19:40:00|13446.8|13435.8|13447.3|13437.3|13449.8|13437.8|13446.8|13435.8|83
1734983100000|2024-12-23 19:45:00|13447.8|13437.8|13448.3|13438.3|13448.3|13438.3|13447.3|13437.3|18
1734983400000|2024-12-23 19:50:00|13448.8|13438.8|13451.8|13441.8|13452.3|13442.3|13448.8|13438.8|138
1734983700000|2024-12-23 19:55:00|13451.3|13441.3|13453.3|13443.3|13454.3|13444.3|13450.8|13440.8|52
1734984000000|2024-12-23 20:00:00|13453.8|13443.8|13454.8|13444.8|13456.8|13446.8|13452.3|13442.3|130
1734984300000|2024-12-23 20:05:00|13454.3|13444.3|13457.3|13447.3|13457.3|13447.3|13454.3|13444.3|61
1734984600000|2024-12-23 20:10:00|13456.3|13446.3|13456.3|13446.3|13456.3|13446.3|13455.3|13445.3|134
1734984900000|2024-12-23 20:15:00|13455.3|13445.3|13455.3|13445.3|13456.3|13446.3|13454.3|13444.3|27
1734985200000|2024-12-23 20:20:00|13455.8|13445.8|13454.8|13444.8|13456.3|13446.3|13454.3|13444.3|50
1734985500000|2024-12-23 20:25:00|13455.3|13445.3|13456.8|13446.8|13457.8|13447.8|13454.3|13444.3|269
1734985800000|2024-12-23 20:30:00|13456.3|13446.3|13455.3|13445.3|13457.3|13447.3|13454.8|13444.8|165
1734986100000|2024-12-23 20:35:00|13455.8|13445.8|13455.3|13445.3|13457.8|13447.8|13454.8|13444.8|266
1734986400000|2024-12-23 20:40:00|13454.8|13444.8|13450.3|13440.3|13454.8|13444.8|13450.3|13440.3|89
1734986700000|2024-12-23 20:45:00|13450.8|13440.8|13449.3|13439.3|13451.3|13441.3|13447.3|13437.3|57
1734987000000|2024-12-23 20:50:00|13448.8|13438.8|13449.3|13439.3|13453.3|13443.3|13448.3|13438.3|66
1734987300000|2024-12-23 20:55:00|13448.3|13438.3|13444.8|13434.8|13450.8|13440.8|13443.3|13433.3|65
1734987600000|2024-12-23 21:00:00|13445.3|13435.3|13444.8|13434.8|13448.3|13438.3|13443.8|13433.8|95
1734987900000|2024-12-23 21:05:00|13445.3|13435.3|13444.8|13434.8|13445.3|13435.3|13444.3|13434.3|6
1734988200000|2024-12-23 21:10:00|13443.8|13433.8|13445.3|13435.3|13445.8|13435.8|13443.8|13433.8|18
1734988500000|2024-12-23 21:15:00|13454|13430|13454.4|13430.4|13455.5|13431.5|13451.6|13427.6|0
1734988800000|2024-12-23 21:20:00|13454.2|13430.2|13450.5|13426.5|13454.4|13430.4|13450.1|13426.1|0
1734989100000|2024-12-23 21:25:00|13450.7|13426.7|13451.3|13427.3|13452.8|13428.8|13449.7|13425.7|0
1734989400000|2024-12-23 21:30:00|13450.9|13426.9|13450.1|13426.1|13452.6|13428.6|13449.9|13425.9|0
1734989700000|2024-12-23 21:35:00|13449.9|13425.9|13450.9|13426.9|13451.6|13427.6|13449.7|13425.7|0
1734990000000|2024-12-23 21:40:00|13451.2|13427.2|13450.9|13426.9|13452|13428|13449|13425|0
1734990300000|2024-12-23 21:45:00|13451.1|13427.1|13450.5|13426.5|13452|13428|13449|13425|0
1734990600000|2024-12-23 21:50:00|13450.3|13426.3|13447.7|13423.7|13450.5|13426.5|13446.9|13422.9|0
1734990900000|2024-12-23 21:55:00|13447.9|13423.9|13451|13427|13451.2|13427.2|13447.9|13423.9|0
1734991200000|2024-12-23 22:00:00|13450.6|13426.6|13452.1|13428.1|13452.1|13428.1|13450.5|13426.5|0
1734991500000|2024-12-23 22:05:00|13452.4|13428.4|13452.3|13428.3|13452.5|13428.5|13452.1|13428.1|0
1734991800000|2024-12-23 22:10:00|13452.6|13428.6|13452.5|13428.5|13452.6|13428.6|13452.3|13428.3|0
1734992100000|2024-12-23 22:15:00|13452.4|13428.4|13452.5|13428.5|13452.6|13428.6|13452.4|13428.4|0
1734992400000|2024-12-23 22:20:00|13452.4|13428.4|13452.4|13428.4|13452.4|13428.4|13452.4|13428.4|0
1734992700000|2024-12-23 22:25:00|13452.5|13428.5|13452.5|13428.5|13452.5|13428.5|13452.5|13428.5|0
1734994500000|2024-12-23 22:55:00|13452.6|13428.6|13453|13429|13453.3|13429.3|13452.6|13428.6|0
1734994800000|2024-12-23 23:00:00|13453.6|13429.6|13457.1|13433.1|13457.5|13433.5|13451.7|13427.7|0
1734995100000|2024-12-23 23:05:00|13457.3|13433.3|13460|13436|13461|13437|13455.4|13431.4|0
1734995400000|2024-12-23 23:10:00|13459.9|13435.9|13462.9|13438.9|13462.9|13438.9|13459.1|13435.1|0
1734995700000|2024-12-23 23:15:00|13462.7|13438.7|13464.1|13440.1|13464.5|13440.5|13461.9|13437.9|0
1734996000000|2024-12-23 23:20:00|13463.8|13439.8|13463.4|13439.4|13465.3|13441.3|13461.9|13437.9|0
1734996300000|2024-12-23 23:25:00|13463.2|13439.2|13464|13440|13464.5|13440.5|13462.2|13438.2|0
1734996600000|2024-12-23 23:30:00|13464.1|13440.1|13456.1|13432.1|13464.1|13440.1|13455.8|13431.8|0
1734996900000|2024-12-23 23:35:00|13456.3|13432.3|13455.4|13431.4|13456.9|13432.9|13454.4|13430.4|0
1734997200000|2024-12-23 23:40:00|13455|13431|13455.4|13431.4|13456.9|13432.9|13452.9|13428.9|0
1734997500000|2024-12-23 23:45:00|13455|13431|13455.8|13431.8|13456.5|13432.5|13453.8|13429.8|0
1734997800000|2024-12-23 23:50:00|13455.4|13431.4|13455.3|13431.3|13456|13432|13454.6|13430.6|0
1734998100000|2024-12-23 23:55:00|13455.6|13431.6|13456|13432|13457.2|13433.2|13454.9|13430.9|0
1734998400000|2024-12-24 00:00:00|13456.4|13432.4|13451.8|13427.8|13456.4|13432.4|13450.8|13426.8|0
1734998700000|2024-12-24 00:05:00|13452.2|13428.2|13448.3|13424.3|13452.6|13428.6|13446.8|13422.8|0
1734999000000|2024-12-24 00:10:00|13448.1|13424.1|13449.3|13425.3|13451|13427|13448.1|13424.1|0
1734999300000|2024-12-24 00:15:00|13449.5|13425.5|13450.2|13426.2|13450.6|13426.6|13448.7|13424.7|0
1734999600000|2024-12-24 00:20:00|13450.4|13426.4|13453.7|13429.7|13455.3|13431.3|13450.4|13426.4|0
1734999900000|2024-12-24 00:25:00|13453.9|13429.9|13450.2|13426.2|13453.9|13429.9|13449.1|13425.1|0
1735000200000|2024-12-24 00:30:00|13450.1|13426.1|13451.8|13427.8|13453|13429|13449.9|13425.9|0
1735000500000|2024-12-24 00:35:00|13451.6|13427.6|13451.4|13427.4|13452.2|13428.2|13450.2|13426.2|0
1735000800000|2024-12-24 00:40:00|13451.8|13427.8|13454.5|13430.5|13455.6|13431.6|13451.8|13427.8|0
1735001100000|2024-12-24 00:45:00|13454.7|13430.7|13454.3|13430.3|13456|13432|13452.4|13428.4|0
1735001400000|2024-12-24 00:50:00|13454.1|13430.1|13453.7|13429.7|13455.3|13431.3|13452.2|13428.2|0
1735001700000|2024-12-24 00:55:00|13453.5|13429.5|13454.5|13430.5|13454.9|13430.9|13452.8|13428.8|0
1735002000000|2024-12-24 01:00:00|13454.8|13430.8|13443.3|13433.3|13455.6|13438.8|13442.8|13430.8|1171
1735002300000|2024-12-24 01:05:00|13441.8|13431.8|13437.8|13427.8|13442.3|13432.3|13437.3|13427.3|483
1735002600000|2024-12-24 01:10:00|13437.3|13427.3|13437.3|13427.3|13440.3|13430.3|13436.3|13426.3|439
1735002900000|2024-12-24 01:15:00|13437.8|13427.8|13439.3|13429.3|13441.3|13431.3|13432.3|13422.3|1739
1735003200000|2024-12-24 01:20:00|13438.8|13428.8|13441.3|13431.3|13446.3|13436.3|13438.3|13428.3|741
1735003500000|2024-12-24 01:25:00|13440.3|13430.3|13447.3|13437.3|13449.8|13439.8|13435.3|13425.3|1778
1735003800000|2024-12-24 01:30:00|13446.8|13436.8|13423.3|13413.3|13455.3|13445.3|13423.3|13413.3|9480
1735004100000|2024-12-24 01:35:00|13421.3|13411.3|13448.3|13438.3|13452.3|13442.3|13414.3|13404.3|3890
1735004400000|2024-12-24 01:40:00|13449.3|13439.3|13465.8|13455.8|13465.8|13455.8|13435.8|13425.8|4070
1735004700000|2024-12-24 01:45:00|13465.3|13455.3|13481.8|13471.8|13492.8|13482.8|13464.8|13454.8|4632
1735005000000|2024-12-24 01:50:00|13480.8|13470.8|13506.8|13496.8|13514.8|13504.8|13475.8|13465.8|5510
1735005300000|2024-12-24 01:55:00|13505.8|13495.8|13511.8|13501.8|13516.8|13506.8|13503.8|13493.8|4420
1735005600000|2024-12-24 02:00:00|13513.8|13503.8|13511.8|13501.8|13528.8|13518.8|13509.8|13499.8|4312
1735005900000|2024-12-24 02:05:00|13512.8|13502.8|13514.8|13504.8|13538.8|13528.8|13509.8|13499.8|5262
1735006200000|2024-12-24 02:10:00|13516.8|13506.8|13521.8|13511.8|13529.8|13519.8|13509.8|13499.8|3019
1735006500000|2024-12-24 02:15:00|13523.8|13513.8|13535.8|13525.8|13535.8|13525.8|13519.8|13509.8|2312
1735006800000|2024-12-24 02:20:00|13536.8|13526.8|13538.8|13528.8|13557.8|13547.8|13536.8|13526.8|2813
1735007100000|2024-12-24 02:25:00|13540.8|13530.8|13566.8|13556.8|13580.8|13570.8|13539.8|13529.8|4405
1735007400000|2024-12-24 02:30:00|13567.8|13557.8|13553.8|13543.8|13575.8|13565.8|13551.8|13541.8|3332
1735007700000|2024-12-24 02:35:00|13555.8|13545.8|13568.8|13558.8|13569.8|13559.8|13549.8|13539.8|3754
1735008000000|2024-12-24 02:40:00|13569.8|13559.8|13561.8|13551.8|13587.8|13577.8|13560.8|13550.8|7343
1735008300000|2024-12-24 02:45:00|13562.8|13552.8|13547.8|13537.8|13565.8|13555.8|13540.8|13530.8|3915
1735008600000|2024-12-24 02:50:00|13548.8|13538.8|13568.8|13558.8|13568.8|13558.8|13548.8|13538.8|3247
1735008900000|2024-12-24 02:55:00|13569.8|13559.8|13556.8|13546.8|13575.8|13565.8|13556.8|13546.8|2672
1735009200000|2024-12-24 03:00:00|13557.8|13547.8|13578.8|13568.8|13583.8|13573.8|13554.8|13544.8|3096
1735009500000|2024-12-24 03:05:00|13577.8|13567.8|13576.8|13566.8|13580.8|13570.8|13562.8|13552.8|5927
1735009800000|2024-12-24 03:10:00|13577.8|13567.8|13581.8|13571.8|13586.8|13576.8|13571.8|13561.8|5276
1735010100000|2024-12-24 03:15:00|13580.8|13570.8|13568.8|13558.8|13590.8|13580.8|13565.8|13555.8|5144
1735010400000|2024-12-24 03:20:00|13567.8|13557.8|13568.8|13558.8|13577.8|13567.8|13562.8|13552.8|2360
1735010700000|2024-12-24 03:25:00|13569.8|13559.8|13552.8|13542.8|13574.8|13564.8|13550.8|13540.8|2730
1735011000000|2024-12-24 03:30:00|13551.8|13541.8|13559.8|13549.8|13563.8|13553.8|13550.8|13540.8|1553
1735011300000|2024-12-24 03:35:00|13558.8|13548.8|13563.8|13553.8|13564.8|13554.8|13557.8|13547.8|1174
1735011600000|2024-12-24 03:40:00|13564.8|13554.8|13563.8|13553.8|13567.8|13557.8|13562.8|13552.8|933
1735011900000|2024-12-24 03:45:00|13564.8|13554.8|13567.8|13557.8|13568.8|13558.8|13562.8|13552.8|2043
1735012200000|2024-12-24 03:50:00|13568.8|13558.8|13567.8|13557.8|13570.8|13560.8|13562.8|13552.8|1207
1735012500000|2024-12-24 03:55:00|13566.8|13556.8|13563.8|13553.8|13567.8|13557.8|13563.8|13553.8|2840
1735012800000|2024-12-24 04:00:00|13565.8|13555.8|13566.8|13556.8|13570.8|13560.8|13565.8|13555.8|835
1735013100000|2024-12-24 04:05:00|13565.8|13555.8|13564.8|13554.8|13569.8|13559.8|13563.8|13553.8|756
1735013400000|2024-12-24 04:10:00|13563.8|13553.8|13559.8|13549.8|13564.8|13554.8|13557.8|13547.8|881
1735013700000|2024-12-24 04:15:00|13560.8|13550.8|13566.8|13556.8|13566.8|13556.8|13559.8|13549.8|610
1735014000000|2024-12-24 04:20:00|13567.8|13557.8|13567.8|13557.8|13569.8|13559.8|13564.8|13554.8|621
1735014300000|2024-12-24 04:25:00|13568.8|13558.8|13568.8|13558.8|13570.8|13560.8|13565.8|13555.8|2749
1735014600000|2024-12-24 04:30:00|13566.8|13556.8|13566.8|13556.8|13569.8|13559.8|13564.8|13554.8|1549
1735014900000|2024-12-24 04:35:00|13565.8|13555.8|13567.8|13557.8|13567.8|13557.8|13565.8|13555.8|322
1735015200000|2024-12-24 04:40:00|13566.8|13556.8|13564.8|13554.8|13567.8|13557.8|13564.8|13554.8|392
1735015500000|2024-12-24 04:45:00|13565.8|13555.8|13564.8|13554.8|13566.8|13556.8|13564.8|13554.8|385
1735015800000|2024-12-24 04:50:00|13565.8|13555.8|13565.8|13555.8|13566.8|13556.8|13564.8|13554.8|337
1735016100000|2024-12-24 04:55:00|13566.8|13556.8|13567.8|13557.8|13569.8|13559.8|13564.8|13554.8|710
1735016400000|2024-12-24 05:00:00|13568.8|13558.8|13544.8|13534.8|13568.8|13558.8|13538.8|13528.8|2700
1735016700000|2024-12-24 05:05:00|13545.8|13535.8|13534.8|13524.8|13548.8|13538.8|13534.8|13524.8|1979
1735017000000|2024-12-24 05:10:00|13533.8|13523.8|13548.8|13538.8|13549.8|13539.8|13530.8|13520.8|2800
1735017300000|2024-12-24 05:15:00|13547.8|13537.8|13560.8|13550.8|13563.8|13553.8|13543.8|13533.8|1607
1735017600000|2024-12-24 05:20:00|13562.8|13552.8|13571.8|13561.8|13575.8|13565.8|13560.8|13550.8|1813
1735017900000|2024-12-24 05:25:00|13570.8|13560.8|13572.8|13562.8|13579.8|13569.8|13568.8|13558.8|1510
1735018200000|2024-12-24 05:30:00|13571.8|13561.8|13572.8|13562.8|13576.8|13566.8|13565.8|13555.8|1749
1735018500000|2024-12-24 05:35:00|13571.8|13561.8|13573.8|13563.8|13574.8|13564.8|13563.8|13553.8|1814
1735018800000|2024-12-24 05:40:00|13574.8|13564.8|13581.8|13571.8|13581.8|13571.8|13568.8|13558.8|2647
1735019100000|2024-12-24 05:45:00|13582.8|13572.8|13592.8|13582.8|13598.8|13588.8|13580.8|13570.8|5093
1735019400000|2024-12-24 05:50:00|13591.8|13581.8|13586.8|13576.8|13593.8|13583.8|13581.8|13571.8|2776
1735019700000|2024-12-24 05:55:00|13587.8|13577.8|13591.8|13581.8|13595.8|13585.8|13584.8|13574.8|1435
1735020000000|2024-12-24 06:00:00|13592.8|13582.8|13582.8|13572.8|13594.8|13584.8|13574.8|13564.8|2229
1735020300000|2024-12-24 06:05:00|13581.8|13571.8|13580.8|13570.8|13583.8|13573.8|13573.8|13563.8|1463
1735020600000|2024-12-24 06:10:00|13581.8|13571.8|13576.8|13566.8|13583.8|13573.8|13574.8|13564.8|1900
1735020900000|2024-12-24 06:15:00|13577.8|13567.8|13575.8|13565.8|13580.8|13570.8|13570.8|13560.8|1731
1735021200000|2024-12-24 06:20:00|13574.8|13564.8|13580.8|13570.8|13586.8|13576.8|13569.8|13559.8|2213
1735021500000|2024-12-24 06:25:00|13581.8|13571.8|13586.8|13576.8|13587.8|13577.8|13574.8|13564.8|1921
1735021800000|2024-12-24 06:30:00|13587.8|13577.8|13588.8|13578.8|13598.8|13588.8|13585.8|13575.8|3502
1735022100000|2024-12-24 06:35:00|13589.8|13579.8|13603.8|13593.8|13610.8|13600.8|13587.8|13577.8|5828
1735022400000|2024-12-24 06:40:00|13605.8|13595.8|13624.8|13614.8|13624.8|13614.8|13601.8|13591.8|4984
1735022700000|2024-12-24 06:45:00|13625.8|13615.8|13617.8|13607.8|13628.8|13618.8|13611.8|13601.8|6710
1735023000000|2024-12-24 06:50:00|13616.8|13606.8|13607.8|13597.8|13617.8|13607.8|13604.8|13594.8|5083
1735023300000|2024-12-24 06:55:00|13606.8|13596.8|13602.8|13592.8|13608.8|13598.8|13595.8|13585.8|3839
1735023600000|2024-12-24 07:00:00|13601.8|13591.8|13604.8|13594.8|13613.8|13603.8|13601.8|13591.8|1706
1735023900000|2024-12-24 07:05:00|13603.8|13593.8|13606.8|13596.8|13607.8|13597.8|13600.8|13590.8|591
1735024200000|2024-12-24 07:10:00|13607.8|13597.8|13605.8|13595.8|13607.8|13597.8|13603.8|13593.8|245
1735024500000|2024-12-24 07:15:00|13606.8|13596.8|13600.8|13590.8|13606.8|13596.8|13600.8|13590.8|601
1735024800000|2024-12-24 07:20:00|13599.8|13589.8|13605.8|13595.8|13605.8|13595.8|13599.8|13589.8|414
1735025100000|2024-12-24 07:25:00|13606.8|13596.8|13609.8|13599.8|13610.8|13600.8|13606.8|13596.8|865
1735025400000|2024-12-24 07:30:00|13610.8|13600.8|13604.8|13594.8|13612.8|13602.8|13604.8|13594.8|423
1735025700000|2024-12-24 07:35:00|13605.8|13595.8|13608.8|13598.8|13611.8|13601.8|13605.8|13595.8|398
1735026000000|2024-12-24 07:40:00|13609.8|13599.8|13610.8|13600.8|13613.8|13603.8|13607.8|13597.8|305
1735026300000|2024-12-24 07:45:00|13609.8|13599.8|13602.8|13592.8|13609.8|13599.8|13602.8|13592.8|383
1735026600000|2024-12-24 07:50:00|13603.8|13593.8|13603.8|13593.8|13606.8|13596.8|13602.8|13592.8|394
1735026900000|2024-12-24 07:55:00|13604.8|13594.8|13608.8|13598.8|13608.8|13598.8|13603.8|13593.8|250
1735027200000|2024-12-24 08:00:00|13609.8|13597.8|13607.8|13595.8|13609.8|13597.8|13604.8|13593.8|567
1735027500000|2024-12-24 08:05:00|13606.8|13594.8|13606.8|13595.8|13608.8|13597.8|13605.8|13593.8|599
1735027800000|2024-12-24 08:10:00|13607.8|13596.8|13600.8|13589.8|13607.8|13596.8|13599.8|13588.8|776
1735028100000|2024-12-24 08:15:00|13599.8|13588.8|13595.8|13584.8|13600.8|13589.8|13593.8|13582.8|593
1735028400000|2024-12-24 08:20:00|13594.8|13583.8|13589.8|13578.8|13595.8|13584.8|13588.8|13577.8|725
1735028700000|2024-12-24 08:25:00|13588.8|13577.8|13600.8|13588.8|13601.8|13588.8|13588.8|13577.8|2331
1735029000000|2024-12-24 08:30:00|13607|13583|13607.6|13583.6|13607.6|13583.6|13604.1|13580.1|1
1735029300000|2024-12-24 08:35:00|13607.8|13583.8|13610|13586|13610|13586|13606.5|13582.5|619
1735029600000|2024-12-24 08:40:00|13610.2|13586.2|13608.6|13584.6|13611.4|13587.4|13607.9|13583.9|0
1735029900000|2024-12-24 08:45:00|13608.3|13584.3|13602.8|13578.8|13609.4|13585.4|13602.6|13578.6|0
1735030200000|2024-12-24 08:50:00|13603|13579|13605.7|13581.7|13606.5|13582.5|13603|13579|0
1735030500000|2024-12-24 08:55:00|13605.8|13581.8|13608.6|13584.6|13609.4|13585.4|13605.3|13581.3|0
1735030800000|2024-12-24 09:00:00|13608.1|13584.1|13602.8|13591.8|13608.8|13597.8|13598.8|13584.1|1014
1735031100000|2024-12-24 09:05:00|13601.8|13590.8|13596.8|13585.8|13601.8|13591.8|13593.8|13582.8|282
1735031400000|2024-12-24 09:10:00|13595.8|13584.8|13594.8|13582.8|13596.8|13584.8|13592.8|13581.8|179
1735031700000|2024-12-24 09:15:00|13593.8|13583.8|13585.8|13574.8|13593.8|13583.8|13584.8|13572.8|277
1735032000000|2024-12-24 09:20:00|13586.8|13573.8|13588.8|13577.8|13590.8|13579.8|13585.8|13573.8|610
1735032300000|2024-12-24 09:25:00|13587.8|13576.8|13580.8|13569.8|13587.8|13576.8|13580.8|13569.8|536
1735032600000|2024-12-24 09:30:00|13581.8|13570.8|13583.8|13572.8|13586.8|13575.8|13580.8|13568.8|257
1735032900000|2024-12-24 09:35:00|13584.8|13573.8|13585.8|13574.8|13587.8|13576.8|13581.8|13570.8|248
1735033200000|2024-12-24 09:40:00|13586.8|13575.8|13594.8|13583.8|13594.8|13583.8|13586.8|13575.8|450
1735033500000|2024-12-24 09:45:00|13593.8|13582.8|13592.8|13581.8|13594.8|13583.8|13592.8|13581.8|105
1735033800000|2024-12-24 09:50:00|13591.8|13580.8|13595.8|13584.8|13595.8|13584.8|13591.8|13580.8|54
1735034100000|2024-12-24 09:55:00|13594.8|13583.8|13597.8|13585.8|13597.8|13586.8|13594.8|13583.8|82
1735034400000|2024-12-24 10:00:00|13596.8|13586.8|13593.8|13582.8|13597.8|13586.8|13591.8|13580.8|150
1735034700000|2024-12-24 10:05:00|13592.8|13581.8|13591.8|13580.8|13594.8|13582.8|13590.8|13579.8|218
1735035000000|2024-12-24 10:10:00|13592.8|13581.8|13589.8|13577.8|13593.8|13582.8|13588.8|13577.8|203
1735035300000|2024-12-24 10:15:00|13590.8|13578.8|13593.8|13582.8|13594.8|13583.8|13590.8|13578.8|60
1735035600000|2024-12-24 10:20:00|13592.8|13581.8|13593.8|13582.8|13593.8|13582.8|13592.8|13581.8|23
1735035900000|2024-12-24 10:25:00|13594.8|13583.8|13590.8|13579.8|13594.8|13583.8|13590.8|13579.8|86
1735036200000|2024-12-24 10:30:00|13589.8|13578.8|13589.8|13578.8|13589.8|13578.8|13587.8|13576.8|179
1735036500000|2024-12-24 10:35:00|13588.8|13577.8|13589.8|13578.8|13589.8|13578.8|13585.8|13574.8|63
1735036800000|2024-12-24 10:40:00|13588.8|13577.8|13591.8|13580.8|13591.8|13580.8|13588.8|13577.8|42
1735037100000|2024-12-24 10:45:00|13592.8|13581.8|13594.8|13583.8|13594.8|13583.8|13592.8|13581.8|24
1735037400000|2024-12-24 10:50:00|13595.8|13584.8|13596.8|13585.8|13596.8|13585.8|13595.8|13584.8|30
1735037700000|2024-12-24 10:55:00|13595.8|13584.8|13595.8|13584.8|13596.8|13585.8|13595.8|13584.8|30
1735038000000|2024-12-24 11:00:00|13596.8|13585.8|13598.8|13587.8|13598.8|13587.8|13595.8|13585.8|23
1735038300000|2024-12-24 11:05:00|13599.8|13588.8|13599.8|13588.8|13599.8|13588.8|13599.8|13588.8|6
1735038600000|2024-12-24 11:10:00|13600.8|13589.8|13601.8|13590.8|13601.8|13590.8|13600.8|13589.8|21
1735038900000|2024-12-24 11:15:00|13600.8|13589.8|13599.8|13588.8|13600.8|13589.8|13596.8|13585.8|70
1735039200000|2024-12-24 11:20:00|13598.8|13587.8|13599.8|13588.8|13599.8|13588.8|13598.8|13587.8|14
1735039500000|2024-12-24 11:25:00|13598.8|13587.8|13599.8|13588.8|13600.8|13588.8|13598.8|13587.8|23
1735039800000|2024-12-24 11:30:00|13598.8|13587.8|13597.8|13586.8|13598.8|13587.8|13597.8|13586.8|13
1735040100000|2024-12-24 11:35:00|13596.8|13585.8|13597.8|13586.8|13597.8|13586.8|13596.8|13585.8|16
1735040400000|2024-12-24 11:40:00|13596.8|13585.8|13596.8|13585.8|13597.8|13586.8|13596.8|13585.8|13
1735040700000|2024-12-24 11:45:00|13595.8|13584.8|13595.8|13584.8|13596.8|13585.8|13595.8|13584.8|17
1735041000000|2024-12-24 11:50:00|13596.8|13585.8|13600.8|13589.8|13600.8|13589.8|13596.8|13585.8|54
1735041300000|2024-12-24 11:55:00|13599.8|13588.8|13600.8|13589.8|13600.8|13589.8|13599.8|13588.8|15
1735041600000|2024-12-24 12:00:00|13599.8|13588.8|13596.8|13585.8|13600.8|13588.8|13596.8|13584.8|68
1735041900000|2024-12-24 12:05:00|13597.8|13586.8|13595.8|13584.8|13598.8|13587.8|13595.8|13584.8|15
1735042200000|2024-12-24 12:10:00|13596.8|13585.8|13598.8|13587.8|13598.8|13587.8|13596.8|13585.8|6
1735042500000|2024-12-24 12:15:00|13599.8|13588.8|13599.8|13588.8|13599.8|13588.8|13599.8|13587.8|5
1735042800000|2024-12-24 12:20:00|13600.8|13589.8|13602.8|13591.8|13602.8|13591.8|13600.8|13589.8|22
1735043100000|2024-12-24 12:25:00|13603.8|13592.8|13602.8|13591.8|13603.8|13592.8|13601.8|13590.8|300
1735043400000|2024-12-24 12:30:00|13603.8|13590.8|13596.8|13585.8|13603.8|13590.8|13594.8|13583.8|95
1735043700000|2024-12-24 12:35:00|13595.8|13584.8|13594.8|13583.8|13595.8|13584.8|13594.8|13583.8|12
1735044000000|2024-12-24 12:40:00|13593.8|13582.8|13593.8|13582.8|13593.8|13582.8|13592.8|13581.8|38
1735044300000|2024-12-24 12:45:00|13592.8|13581.8|13593.8|13582.8|13594.8|13582.8|13592.8|13581.8|8
1735044600000|2024-12-24 12:50:00|13594.8|13583.8|13592.8|13581.8|13594.8|13583.8|13592.8|13581.8|22
1735044900000|2024-12-24 12:55:00|13591.8|13580.8|13591.8|13580.8|13591.8|13580.8|13591.8|13580.8|10
1735045200000|2024-12-24 13:00:00|13592.8|13581.8|13592.8|13581.8|13592.8|13581.8|13591.8|13581.8|7
1735045500000|2024-12-24 13:05:00|13593.8|13582.8|13593.8|13582.8|13593.8|13582.8|13593.8|13582.8|15
1735045800000|2024-12-24 13:10:00|13592.8|13581.8|13593.8|13582.8|13593.8|13582.8|13592.8|13581.8|11
1735046100000|2024-12-24 13:15:00|13592.8|13581.8|13592.8|13581.8|13592.8|13581.8|13592.8|13581.8|10
1735046400000|2024-12-24 13:20:00|13591.8|13580.8|13591.8|13580.8|13591.8|13580.8|13591.8|13579.8|23
1735046700000|2024-12-24 13:25:00|13590.8|13579.8|13590.8|13579.8|13591.8|13580.8|13590.8|13579.8|15
1735047000000|2024-12-24 13:30:00|13591.8|13580.8|13591.8|13580.8|13591.8|13580.8|13591.8|13580.8|9
1735047300000|2024-12-24 13:35:00|13592.8|13581.8|13595.8|13584.8|13595.8|13584.8|13592.8|13581.8|32
1735047600000|2024-12-24 13:40:00|13594.8|13583.8|13593.8|13582.8|13594.8|13583.8|13593.8|13582.8|12
1735047900000|2024-12-24 13:45:00|13594.8|13583.8|13595.8|13584.8|13595.8|13584.8|13594.8|13583.8|13
1735048200000|2024-12-24 13:50:00|13594.8|13583.8|13594.8|13583.8|13594.8|13583.8|13593.8|13582.8|33
1735048500000|2024-12-24 13:55:00|13593.8|13582.8|13596.8|13585.8|13596.8|13585.8|13592.8|13581.8|52
1735048800000|2024-12-24 14:00:00|13595.8|13584.8|13594.8|13583.8|13597.8|13586.8|13593.8|13582.8|47
1735049100000|2024-12-24 14:05:00|13593.8|13582.8|13593.8|13582.8|13593.8|13582.8|13593.8|13582.8|7
1735049400000|2024-12-24 14:10:00|13594.8|13583.8|13595.8|13584.8|13595.8|13584.8|13593.8|13582.8|33
1735049700000|2024-12-24 14:15:00|13596.8|13585.8|13594.8|13583.8|13597.8|13586.8|13593.8|13582.8|170
1735050000000|2024-12-24 14:20:00|13595.8|13584.8|13593.8|13582.8|13595.8|13584.8|13592.8|13581.8|83
1735050300000|2024-12-24 14:25:00|13592.8|13581.8|13590.8|13579.8|13592.8|13581.8|13590.8|13579.8|225
1735050600000|2024-12-24 14:30:00|13591.8|13580.8|13575.8|13564.8|13592.8|13581.8|13575.8|13564.8|395
1735050900000|2024-12-24 14:35:00|13574.8|13563.8|13572.8|13561.8|13576.8|13565.8|13566.8|13555.8|446
1735051200000|2024-12-24 14:40:00|13571.8|13560.8|13580.8|13569.8|13582.8|13571.8|13571.8|13560.8|488
1735051500000|2024-12-24 14:45:00|13579.8|13568.8|13572.8|13561.8|13579.8|13568.8|13571.8|13560.8|284
1735051800000|2024-12-24 14:50:00|13573.8|13562.8|13577.8|13566.8|13577.8|13566.8|13570.8|13559.8|196
1735052100000|2024-12-24 14:55:00|13576.8|13565.8|13575.8|13564.8|13577.8|13566.8|13566.8|13555.8|438
1735052400000|2024-12-24 15:00:00|13576.8|13565.8|13572.8|13561.8|13576.8|13565.8|13571.8|13560.8|158
1735052700000|2024-12-24 15:05:00|13573.8|13562.8|13578.8|13567.8|13586.8|13575.8|13573.8|13562.8|332
1735053000000|2024-12-24 15:10:00|13579.8|13568.8|13581.8|13570.8|13582.8|13571.8|13577.8|13566.8|108
1735053300000|2024-12-24 15:15:00|13582.8|13571.8|13584.8|13573.8|13589.8|13578.8|13582.8|13571.8|310
1735053600000|2024-12-24 15:20:00|13585.8|13572.8|13585.8|13574.8|13588.8|13577.8|13582.8|13570.8|461
1735053900000|2024-12-24 15:25:00|13586.8|13575.8|13582.8|13571.8|13588.8|13577.8|13582.8|13571.8|252
1735054200000|2024-12-24 15:30:00|13583.8|13572.8|13579.8|13568.8|13584.8|13573.8|13579.8|13567.8|176
1735054500000|2024-12-24 15:35:00|13582.8|13571.8|13581.8|13570.8|13584.8|13573.8|13581.8|13570.8|154
1735054800000|2024-12-24 15:40:00|13582.8|13571.8|13578.8|13567.8|13582.8|13571.8|13578.8|13566.8|104
1735055100000|2024-12-24 15:45:00|13577.8|13566.8|13577.8|13566.8|13580.8|13569.8|13576.8|13565.8|90
1735055400000|2024-12-24 15:50:00|13576.8|13565.8|13576.8|13565.8|13577.8|13566.8|13575.8|13564.8|61
1735055700000|2024-12-24 15:55:00|13575.8|13564.8|13574.8|13563.8|13576.8|13565.8|13573.8|13562.8|155
1735056000000|2024-12-24 16:00:00|13573.8|13562.8|13573.8|13562.8|13575.8|13564.8|13573.8|13562.8|109
1735056300000|2024-12-24 16:05:00|13574.8|13563.8|13578.8|13566.8|13579.8|13568.8|13573.8|13562.8|264
1735056600000|2024-12-24 16:10:00|13577.8|13567.8|13578.8|13566.8|13578.8|13567.8|13576.8|13564.8|108
1735056900000|2024-12-24 16:15:00|13577.8|13567.8|13578.8|13566.8|13579.8|13568.8|13577.8|13566.8|150
1735057200000|2024-12-24 16:20:00|13579.8|13567.8|13578.8|13567.8|13581.8|13569.8|13576.8|13565.8|117
1735057500000|2024-12-24 16:25:00|13577.8|13566.8|13579.8|13568.8|13579.8|13568.8|13577.8|13566.8|110
1735057800000|2024-12-24 16:30:00|13580.8|13569.8|13581.8|13570.8|13582.8|13571.8|13580.8|13569.8|62
1735058100000|2024-12-24 16:35:00|13580.8|13569.8|13579.8|13568.8|13582.8|13571.8|13579.8|13568.8|78
1735058400000|2024-12-24 16:40:00|13580.8|13569.8|13582.8|13571.8|13582.8|13571.8|13580.8|13569.8|128
1735058700000|2024-12-24 16:45:00|13580.8|13569.8|13583.8|13572.8|13583.8|13572.8|13579.8|13568.8|135
1735059000000|2024-12-24 16:50:00|13584.8|13573.8|13585.8|13574.8|13585.8|13574.8|13583.8|13572.8|83
1735059300000|2024-12-24 16:55:00|13586.8|13575.8|13585.8|13574.8|13589.8|13578.8|13585.8|13574.8|152
1735059600000|2024-12-24 17:00:00|13586.8|13575.8|13591.8|13580.8|13591.8|13580.8|13586.8|13575.8|82
1735059900000|2024-12-24 17:05:00|13592.8|13581.8|13600.8|13589.8|13600.8|13589.8|13591.8|13580.8|252
1735060200000|2024-12-24 17:10:00|13601.8|13590.8|13602.8|13591.8|13602.8|13591.8|13598.8|13587.8|119
1735060500000|2024-12-24 17:15:00|13603.8|13592.8|13604.8|13593.8|13604.8|13593.8|13601.8|13590.8|146
1735060800000|2024-12-24 17:20:00|13603.8|13592.8|13602.8|13591.8|13605.8|13594.8|13601.8|13590.8|114
1735061100000|2024-12-24 17:25:00|13601.8|13590.8|13600.8|13589.8|13603.8|13592.8|13599.8|13588.8|200
1735061400000|2024-12-24 17:30:00|13599.8|13588.8|13591.8|13580.8|13600.8|13589.8|13591.8|13580.8|308
1735061700000|2024-12-24 17:35:00|13590.8|13579.8|13593.8|13582.8|13594.8|13583.8|13590.8|13579.8|184
1735062000000|2024-12-24 17:40:00|13594.8|13583.8|13593.8|13582.8|13595.8|13583.8|13592.8|13580.8|114
1735062300000|2024-12-24 17:45:00|13592.8|13581.8|13590.8|13579.8|13592.8|13581.8|13588.8|13576.8|150
1735062600000|2024-12-24 17:50:00|13591.8|13580.8|13591.8|13580.8|13595.8|13584.8|13590.8|13580.8|277
1735062900000|2024-12-24 17:55:00|13590.8|13579.8|13601.8|13589.8|13602.8|13590.8|13588.8|13577.8|418
1735063200000|2024-12-24 18:00:00|13602.8|13590.8|13606.8|13595.8|13607.8|13595.8|13598.8|13587.8|200
1735063500000|2024-12-24 18:05:00|13607.8|13596.8|13609.8|13596.8|13609.8|13597.8|13607.8|13595.8|73
1735063800000|2024-12-24 18:10:00|13607.8|13597.8|13611.8|13598.8|13611.8|13599.8|13607.8|13597.8|93
1735064100000|2024-12-24 18:15:00|13610.8|13597.8|13607.8|13595.8|13610.8|13597.8|13606.8|13594.8|44
1735064400000|2024-12-24 18:20:00|13606.8|13594.8|13608.8|13595.8|13609.8|13597.8|13606.8|13594.8|65
1735064700000|2024-12-24 18:25:00|13609.8|13596.8|13612.8|13599.8|13612.8|13599.8|13608.8|13596.8|55
1735065000000|2024-12-24 18:30:00|13613.8|13600.8|13614.8|13603.8|13614.8|13603.8|13610.8|13599.8|56
1735065300000|2024-12-24 18:35:00|13613.8|13602.8|13618.8|13605.8|13618.8|13606.8|13613.8|13601.8|131
1735065600000|2024-12-24 18:40:00|13619.8|13606.8|13622.8|13610.8|13622.8|13610.8|13619.8|13606.8|94
1735065900000|2024-12-24 18:45:00|13621.8|13609.8|13625.8|13612.8|13625.8|13613.8|13620.8|13609.8|157
1735066200000|2024-12-24 18:50:00|13624.8|13613.8|13625.8|13613.8|13625.8|13613.8|13624.8|13611.8|125
1735066500000|2024-12-24 18:55:00|13624.8|13614.8|13622.8|13610.8|13627.8|13615.8|13622.8|13610.8|269
1735066800000|2024-12-24 19:00:00|13624.8|13611.8|13620.8|13608.8|13625.8|13613.8|13618.8|13606.8|173
1735067100000|2024-12-24 19:05:00|13621.8|13609.8|13623.8|13611.8|13623.8|13611.8|13619.8|13607.8|86
1735067400000|2024-12-24 19:10:00|13624.8|13612.8|13624.8|13612.8|13624.8|13612.8|13621.8|13610.8|131
1735067700000|2024-12-24 19:15:00|13623.8|13610.8|13627.8|13615.8|13627.8|13615.8|13623.8|13610.8|82
1735068000000|2024-12-24 19:20:00|13626.8|13614.8|13625.8|13614.8|13628.8|13615.8|13625.8|13613.8|59
1735068300000|2024-12-24 19:25:00|13627.8|13615.8|13626.8|13614.8|13628.8|13615.8|13623.8|13610.8|106
1735068600000|2024-12-24 19:30:00|13627.8|13615.8|13625.8|13613.8|13628.8|13615.8|13625.8|13613.8|187
1735068900000|2024-12-24 19:35:00|13626.8|13614.8|13630.8|13617.8|13630.8|13617.8|13625.8|13612.8|153
1735069200000|2024-12-24 19:40:00|13631.8|13618.8|13630.8|13620.8|13632.8|13620.8|13628.8|13616.8|87
1735069500000|2024-12-24 19:45:00|13630.3|13620.3|13631.8|13621.8|13631.8|13621.8|13630.3|13620.3|12
1735069800000|2024-12-24 19:50:00|13630.8|13620.8|13628.3|13618.3|13631.3|13621.3|13627.3|13617.3|31
1735070100000|2024-12-24 19:55:00|13627.8|13617.8|13627.3|13617.3|13628.8|13618.8|13627.3|13617.3|27
1735070400000|2024-12-24 20:00:00|13627.8|13617.8|13628.3|13618.3|13628.3|13618.3|13626.8|13616.8|5
1735070700000|2024-12-24 20:05:00|13627.8|13617.8|13628.3|13618.3|13628.3|13618.3|13627.3|13617.3|1
1735071000000|2024-12-24 20:10:00|13627.8|13617.8|13625.8|13615.8|13628.3|13618.3|13625.8|13615.8|6
1735071300000|2024-12-24 20:15:00|13626.3|13616.3|13625.8|13615.8|13626.3|13616.3|13625.8|13615.8|1
1735071600000|2024-12-24 20:20:00|13626.3|13616.3|13625.3|13615.3|13626.3|13616.3|13625.3|13615.3|4
1735071900000|2024-12-24 20:25:00|13626.3|13616.3|13624.3|13614.3|13626.3|13616.3|13624.3|13614.3|7
1735072200000|2024-12-24 20:30:00|13623.8|13613.8|13623.3|13613.3|13623.8|13613.8|13623.3|13613.3|25
1735072500000|2024-12-24 20:35:00|13623.8|13613.8|13623.3|13613.3|13623.8|13613.8|13623.3|13613.3|0
1735072800000|2024-12-24 20:40:00|13623.8|13613.8|13624.3|13614.3|13624.8|13614.8|13623.3|13613.3|12
1735073100000|2024-12-24 20:45:00|13624.8|13614.8|13621.8|13611.8|13624.8|13614.8|13621.8|13611.8|12
1735073400000|2024-12-24 20:50:00|13621.3|13611.3|13619.8|13609.8|13621.3|13611.3|13619.8|13609.8|10
1735073700000|2024-12-24 20:55:00|13619.3|13609.3|13619.8|13609.8|13619.8|13609.8|13619.3|13609.3|1
1735074000000|2024-12-24 21:00:00|13619.3|13609.3|13619.3|13609.3|13619.3|13609.3|13617.8|13607.8|78
1735074300000|2024-12-24 21:05:00|13618.8|13608.8|13615.8|13605.8|13619.3|13609.3|13615.8|13605.8|57
1735074600000|2024-12-24 21:10:00|13614.8|13604.8|13616.3|13606.3|13616.3|13606.3|13614.8|13604.8|0
1735074900000|2024-12-24 21:15:00|13623.3|13599.3|13623.3|13599.3|13623.3|13599.3|13623.3|13599.3|0
1735167600000|2024-12-25 23:00:00|13622|13598|13624.5|13600.5|13627.6|13603.6|13621.8|13597.8|0
1735167900000|2024-12-25 23:05:00|13624.3|13600.3|13622.1|13598.1|13625.8|13601.8|13621.6|13597.6|0
1735168200000|2024-12-25 23:10:00|13621.9|13597.9|13623.5|13599.5|13625|13601|13621.9|13597.9|0
1735168500000|2024-12-25 23:15:00|13623.6|13599.6|13622.7|13598.7|13625.4|13601.4|13622.1|13598.1|0
1735168800000|2024-12-25 23:20:00|13622.5|13598.5|13620.5|13596.5|13623.8|13599.8|13620.5|13596.5|0
1735169100000|2024-12-25 23:25:00|13620.2|13596.2|13621.9|13597.9|13622.2|13598.2|13619.4|13595.4|0
1735169400000|2024-12-25 23:30:00|13621.5|13597.5|13620.9|13596.9|13621.5|13597.5|13619.6|13595.6|0
1735169700000|2024-12-25 23:35:00|13620.5|13596.5|13622.3|13598.3|13622.3|13598.3|13620.3|13596.3|0
1735170000000|2024-12-25 23:40:00|13622.1|13598.1|13621.5|13597.5|13623|13599|13621.5|13597.5|0
1735170300000|2024-12-25 23:45:00|13621.7|13597.7|13619.4|13595.4|13621.7|13597.7|13619.2|13595.2|0
1735170600000|2024-12-25 23:50:00|13619.2|13595.2|13620.9|13596.9|13621.7|13597.7|13619.2|13595.2|0
1735170900000|2024-12-25 23:55:00|13620.7|13596.7|13620.5|13596.5|13621.7|13597.7|13619.4|13595.4|0
1735171200000|2024-12-26 00:00:00|13620.4|13596.4|13620.1|13596.1|13622.3|13598.3|13619.4|13595.4|0
1735171500000|2024-12-26 00:05:00|13620|13596|13619.4|13595.4|13621.5|13597.5|13619|13595|0
1735171800000|2024-12-26 00:10:00|13619|13595|13618.6|13594.6|13620.1|13596.1|13618.6|13594.6|0
1735172100000|2024-12-26 00:15:00|13618.8|13594.8|13619|13595|13620.1|13596.1|13618.2|13594.2|0
1735172400000|2024-12-26 00:20:00|13618.8|13594.8|13619.1|13595.1|13619.1|13595.1|13618.2|13594.2|0
1735172700000|2024-12-26 00:25:00|13619.5|13595.5|13618.7|13594.7|13620.3|13596.3|13618.7|13594.7|0
1735173000000|2024-12-26 00:30:00|13618.9|13594.9|13618.9|13594.9|13619.7|13595.7|13618.9|13594.9|0
1735173300000|2024-12-26 00:35:00|13619.1|13595.1|13621.2|13597.2|13621.2|13597.2|13618.9|13594.9|0
1735173600000|2024-12-26 00:40:00|13621|13597|13620.8|13596.8|13622.8|13598.8|13620.8|13596.8|0
1735173900000|2024-12-26 00:45:00|13621|13597|13620.8|13596.8|13621.6|13597.6|13620.8|13596.8|0
1735174200000|2024-12-26 00:50:00|13621|13597|13620.1|13596.1|13621.2|13597.2|13620.1|13596.1|0
1735174500000|2024-12-26 00:55:00|13619.3|13595.3|13618.5|13594.5|13620.1|13596.1|13618.5|13594.5|0
1735174800000|2024-12-26 01:00:00|13618.7|13594.7|13650.3|13640.3|13664.3|13654.3|13618.7|13594.7|1191
1735175100000|2024-12-26 01:05:00|13650.8|13640.8|13646.8|13636.8|13651.3|13641.3|13646.8|13636.8|299
1735175400000|2024-12-26 01:10:00|13646.3|13636.3|13650.8|13640.8|13651.3|13641.3|13646.3|13636.3|1056
1735175700000|2024-12-26 01:15:00|13651.3|13641.3|13659.3|13649.3|13662.3|13652.3|13649.3|13639.3|1988
1735176000000|2024-12-26 01:20:00|13661.3|13651.3|13662.3|13652.3|13680.3|13670.3|13660.3|13650.3|2472
1735176300000|2024-12-26 01:25:00|13661.8|13651.8|13659.3|13649.3|13661.8|13651.8|13652.3|13642.3|2109
1735176600000|2024-12-26 01:30:00|13659.8|13649.8|13573.8|13563.8|13661.3|13651.3|13555.3|13545.3|17679
1735176900000|2024-12-26 01:35:00|13572.8|13562.8|13613.3|13603.3|13615.3|13605.3|13572.8|13562.8|5668
1735177200000|2024-12-26 01:40:00|13614.3|13604.3|13602.8|13592.8|13622.8|13612.8|13599.3|13589.3|3390
1735177500000|2024-12-26 01:45:00|13603.8|13593.8|13597.8|13587.8|13620.8|13610.8|13595.8|13585.8|2487
1735177800000|2024-12-26 01:50:00|13598.8|13588.8|13587.8|13577.8|13602.8|13592.8|13569.8|13559.8|3644
1735178100000|2024-12-26 01:55:00|13588.8|13578.8|13576.8|13566.8|13588.8|13578.8|13573.8|13563.8|2477
1735178400000|2024-12-26 02:00:00|13575.8|13565.8|13580.8|13570.8|13583.8|13573.8|13573.8|13563.8|2091
1735178700000|2024-12-26 02:05:00|13579.8|13569.8|13575.8|13565.8|13593.8|13583.8|13574.8|13564.8|2278
1735179000000|2024-12-26 02:10:00|13577.8|13567.8|13574.8|13564.8|13577.8|13567.8|13568.8|13558.8|1879
1735179300000|2024-12-26 02:15:00|13575.8|13565.8|13585.8|13575.8|13591.8|13581.8|13572.8|13562.8|1966
1735179600000|2024-12-26 02:20:00|13586.8|13576.8|13595.8|13585.8|13597.8|13587.8|13584.8|13574.8|2429
1735179900000|2024-12-26 02:25:00|13594.8|13584.8|13589.8|13579.8|13595.8|13585.8|13585.8|13575.8|1523
1735180200000|2024-12-26 02:30:00|13590.8|13580.8|13590.8|13580.8|13592.8|13582.8|13580.8|13570.8|2913
1735180500000|2024-12-26 02:35:00|13591.8|13581.8|13582.8|13572.8|13594.8|13584.8|13580.8|13570.8|3491
1735180800000|2024-12-26 02:40:00|13581.8|13571.8|13583.8|13573.8|13584.8|13574.8|13574.8|13564.8|2303
1735181100000|2024-12-26 02:45:00|13584.8|13574.8|13583.8|13573.8|13585.8|13575.8|13577.8|13567.8|2431
1735181400000|2024-12-26 02:50:00|13582.8|13572.8|13580.8|13570.8|13587.8|13577.8|13579.8|13569.8|2353
1735181700000|2024-12-26 02:55:00|13581.8|13571.8|13601.8|13591.8|13601.8|13591.8|13579.8|13569.8|3529
1735182000000|2024-12-26 03:00:00|13602.8|13592.8|13599.8|13589.8|13605.8|13595.8|13589.8|13579.8|4480
1735182300000|2024-12-26 03:05:00|13600.8|13590.8|13598.8|13588.8|13601.8|13591.8|13588.8|13578.8|3684
1735182600000|2024-12-26 03:10:00|13599.8|13589.8|13591.8|13581.8|13601.8|13591.8|13589.8|13579.8|2170
1735182900000|2024-12-26 03:15:00|13590.8|13580.8|13585.8|13575.8|13594.8|13584.8|13585.8|13575.8|3139
1735183200000|2024-12-26 03:20:00|13586.8|13576.8|13584.8|13574.8|13588.8|13578.8|13581.8|13571.8|2859
1735183500000|2024-12-26 03:25:00|13585.8|13575.8|13581.8|13571.8|13591.8|13581.8|13581.8|13571.8|2745
1735183800000|2024-12-26 03:30:00|13580.8|13570.8|13591.8|13581.8|13594.8|13584.8|13580.8|13570.8|941
1735184100000|2024-12-26 03:35:00|13592.8|13582.8|13595.8|13585.8|13595.8|13585.8|13590.8|13580.8|1116
1735184400000|2024-12-26 03:40:00|13594.8|13584.8|13592.8|13582.8|13595.8|13585.8|13591.8|13581.8|1176
1735184700000|2024-12-26 03:45:00|13591.8|13581.8|13594.8|13584.8|13595.8|13585.8|13591.8|13581.8|1035
1735185000000|2024-12-26 03:50:00|13593.8|13583.8|13592.8|13582.8|13594.8|13584.8|13590.8|13580.8|970
1735185300000|2024-12-26 03:55:00|13591.8|13581.8|13590.8|13580.8|13592.8|13582.8|13588.8|13578.8|1036
1735185600000|2024-12-26 04:00:00|13589.8|13579.8|13590.8|13580.8|13592.8|13582.8|13588.8|13578.8|851
1735185900000|2024-12-26 04:05:00|13589.8|13579.8|13588.8|13578.8|13590.8|13580.8|13587.8|13577.8|952
1735186200000|2024-12-26 04:10:00|13589.8|13579.8|13587.8|13577.8|13590.8|13580.8|13587.8|13577.8|1180
1735186500000|2024-12-26 04:15:00|13588.8|13578.8|13586.8|13576.8|13589.8|13579.8|13585.8|13575.8|670
1735186800000|2024-12-26 04:20:00|13587.8|13577.8|13583.8|13573.8|13587.8|13577.8|13583.8|13573.8|1697
1735187100000|2024-12-26 04:25:00|13584.8|13574.8|13584.8|13574.8|13586.8|13576.8|13581.8|13571.8|703
1735187400000|2024-12-26 04:30:00|13583.8|13573.8|13584.8|13574.8|13584.8|13574.8|13581.8|13571.8|1081
1735187700000|2024-12-26 04:35:00|13583.8|13573.8|13579.8|13569.8|13583.8|13573.8|13576.8|13566.8|1768
1735188000000|2024-12-26 04:40:00|13580.8|13570.8|13577.8|13567.8|13580.8|13570.8|13575.8|13565.8|1461
1735188300000|2024-12-26 04:45:00|13578.8|13568.8|13581.8|13571.8|13584.8|13574.8|13578.8|13568.8|706
1735188600000|2024-12-26 04:50:00|13580.8|13570.8|13577.8|13567.8|13580.8|13570.8|13577.8|13567.8|919
1735188900000|2024-12-26 04:55:00|13576.8|13566.8|13578.8|13568.8|13578.8|13568.8|13576.8|13566.8|948
1735189200000|2024-12-26 05:00:00|13579.8|13569.8|13590.8|13580.8|13591.8|13581.8|13571.8|13561.8|4534
1735189500000|2024-12-26 05:05:00|13589.8|13579.8|13591.8|13581.8|13593.8|13583.8|13582.8|13572.8|2903
1735189800000|2024-12-26 05:10:00|13590.8|13580.8|13582.8|13572.8|13591.8|13581.8|13581.8|13571.8|4088
1735190100000|2024-12-26 05:15:00|13583.8|13573.8|13582.8|13572.8|13590.8|13580.8|13580.8|13570.8|3239
1735190400000|2024-12-26 05:20:00|13581.8|13571.8|13572.8|13562.8|13587.8|13577.8|13572.8|13562.8|3555
1735190700000|2024-12-26 05:25:00|13573.8|13563.8|13573.8|13563.8|13582.8|13572.8|13572.8|13562.8|2363
1735191000000|2024-12-26 05:30:00|13572.8|13562.8|13574.8|13564.8|13581.8|13571.8|13572.8|13562.8|3656
1735191300000|2024-12-26 05:35:00|13573.8|13563.8|13575.8|13565.8|13580.8|13570.8|13570.8|13560.8|3872
1735191600000|2024-12-26 05:40:00|13576.8|13566.8|13576.8|13566.8|13579.8|13569.8|13571.8|13561.8|1878
1735191900000|2024-12-26 05:45:00|13577.8|13567.8|13575.8|13565.8|13581.8|13571.8|13572.8|13562.8|3325
1735192200000|2024-12-26 05:50:00|13576.8|13566.8|13573.8|13563.8|13581.8|13571.8|13572.8|13562.8|2451
1735192500000|2024-12-26 05:55:00|13572.8|13562.8|13572.8|13562.8|13578.8|13568.8|13565.8|13555.8|2413
1735192800000|2024-12-26 06:00:00|13573.8|13563.8|13567.8|13557.8|13574.8|13564.8|13566.8|13556.8|2809
1735193100000|2024-12-26 06:05:00|13566.8|13556.8|13574.8|13564.8|13578.8|13568.8|13566.8|13556.8|3440
1735193400000|2024-12-26 06:10:00|13575.8|13565.8|13572.8|13562.8|13580.8|13570.8|13570.8|13560.8|2909
1735193700000|2024-12-26 06:15:00|13571.8|13561.8|13576.8|13566.8|13578.8|13568.8|13565.8|13555.8|3120
1735194000000|2024-12-26 06:20:00|13578.8|13568.8|13577.8|13567.8|13581.8|13571.8|13570.8|13560.8|3930
1735194300000|2024-12-26 06:25:00|13576.8|13566.8|13576.8|13566.8|13576.8|13566.8|13568.8|13558.8|2878
1735194600000|2024-12-26 06:30:00|13575.8|13565.8|13582.8|13572.8|13583.8|13573.8|13574.8|13564.8|2304
1735194900000|2024-12-26 06:35:00|13581.8|13571.8|13574.8|13564.8|13581.8|13571.8|13570.8|13560.8|2721
1735195200000|2024-12-26 06:40:00|13573.8|13563.8|13572.8|13562.8|13575.8|13565.8|13565.8|13555.8|3370
1735195500000|2024-12-26 06:45:00|13571.8|13561.8|13565.8|13555.8|13571.8|13561.8|13563.8|13553.8|4148
1735195800000|2024-12-26 06:50:00|13566.8|13556.8|13567.8|13557.8|13569.8|13559.8|13563.8|13553.8|4520
1735196100000|2024-12-26 06:55:00|13566.8|13556.8|13568.8|13558.8|13573.8|13563.8|13566.8|13556.8|4156
1735196400000|2024-12-26 07:00:00|13569.8|13559.8|13578.8|13568.8|13578.8|13568.8|13569.8|13559.8|1575
1735196700000|2024-12-26 07:05:00|13579.8|13569.8|13580.8|13570.8|13583.8|13573.8|13578.8|13568.8|312
1735197000000|2024-12-26 07:10:00|13579.8|13569.8|13579.8|13569.8|13579.8|13569.8|13575.8|13565.8|605
1735197300000|2024-12-26 07:15:00|13578.8|13568.8|13580.8|13570.8|13583.8|13573.8|13578.8|13568.8|672
1735197600000|2024-12-26 07:20:00|13581.8|13571.8|13585.8|13575.8|13585.8|13575.8|13580.8|13570.8|404
1735197900000|2024-12-26 07:25:00|13586.8|13576.8|13586.8|13576.8|13587.8|13577.8|13584.8|13574.8|927
1735198200000|2024-12-26 07:30:00|13587.8|13577.8|13581.8|13571.8|13587.8|13577.8|13580.8|13570.8|178
1735198500000|2024-12-26 07:35:00|13582.8|13572.8|13586.8|13576.8|13587.8|13577.8|13582.8|13572.8|163
1735198800000|2024-12-26 07:40:00|13587.8|13577.8|13591.8|13581.8|13591.8|13581.8|13587.8|13577.8|271
1735199100000|2024-12-26 07:45:00|13592.8|13582.8|13585.8|13575.8|13592.8|13582.8|13582.8|13572.8|664
1735199400000|2024-12-26 07:50:00|13584.8|13574.8|13585.8|13575.8|13585.8|13575.8|13582.8|13572.8|549
1735199700000|2024-12-26 07:55:00|13584.8|13574.8|13585.8|13575.8|13587.8|13577.8|13582.8|13572.8|1024
1735200000000|2024-12-26 08:00:00|13586.8|13576.8|13584.8|13572.8|13588.8|13576.8|13583.8|13572.8|818
1735200300000|2024-12-26 08:05:00|13583.8|13573.8|13585.8|13573.8|13586.8|13575.8|13583.8|13572.8|511
1735200600000|2024-12-26 08:10:00|13583.8|13574.8|13580.8|13569.8|13583.8|13574.8|13576.8|13565.8|745
1735200900000|2024-12-26 08:15:00|13581.8|13570.8|13581.8|13570.8|13586.8|13575.8|13580.8|13569.8|449
1735201200000|2024-12-26 08:20:00|13582.8|13569.8|13581.8|13570.8|13582.8|13571.8|13578.8|13567.8|253
1735201500000|2024-12-26 08:25:00|13580.8|13569.8|13582.8|13569.8|13583.8|13572.8|13580.8|13567.8|371
1735201800000|2024-12-26 08:30:00|13589.2|13565.2|13592.1|13568.1|13592.9|13568.9|13580|13556|1
1735202100000|2024-12-26 08:35:00|13592.8|13568.8|13590.1|13566.1|13593.2|13569.2|13587.4|13563.4|105
1735202400000|2024-12-26 08:40:00|13589.9|13565.9|13589|13565|13592.2|13568.2|13588.2|13564.2|0
1735202700000|2024-12-26 08:45:00|13588.8|13564.8|13589.4|13565.4|13589.8|13565.8|13586.3|13562.3|0
1735203000000|2024-12-26 08:50:00|13589.6|13565.6|13583.6|13559.6|13589.6|13565.6|13583.6|13559.6|0
1735203300000|2024-12-26 08:55:00|13583.1|13559.1|13583.2|13559.2|13584.8|13560.8|13580.3|13556.3|0
1735203600000|2024-12-26 09:00:00|13587.8|13571.8|13578.8|13567.8|13587.8|13572.8|13578.8|13566.8|1373
1735203900000|2024-12-26 09:05:00|13577.8|13566.8|13579.8|13567.8|13579.8|13567.8|13577.8|13566.8|297
1735204200000|2024-12-26 09:10:00|13580.8|13568.8|13582.8|13570.8|13583.8|13570.8|13578.8|13566.8|403
1735204500000|2024-12-26 09:15:00|13583.8|13569.8|13581.8|13569.8|13583.8|13570.8|13581.8|13569.8|57
1735204800000|2024-12-26 09:20:00|13580.8|13568.8|13584.8|13573.8|13584.8|13573.8|13579.8|13568.8|448
1735205100000|2024-12-26 09:25:00|13583.8|13572.8|13577.8|13566.8|13583.8|13572.8|13577.8|13566.8|421
1735205400000|2024-12-26 09:30:00|13578.8|13567.8|13576.8|13564.8|13579.8|13568.8|13575.8|13564.8|123
1735205700000|2024-12-26 09:35:00|13577.8|13565.8|13580.8|13568.8|13580.8|13568.8|13577.8|13565.8|203
1735206000000|2024-12-26 09:40:00|13579.8|13569.8|13581.8|13570.8|13585.8|13573.8|13579.8|13569.8|364
1735206300000|2024-12-26 09:45:00|13580.8|13569.8|13580.8|13569.8|13583.8|13572.8|13579.8|13568.8|42
1735206600000|2024-12-26 09:50:00|13579.8|13568.8|13577.8|13566.8|13582.8|13571.8|13577.8|13566.8|222
1735206900000|2024-12-26 09:55:00|13576.8|13565.8|13576.8|13565.8|13578.8|13567.8|13573.8|13562.8|122
1735207200000|2024-12-26 10:00:00|13577.8|13566.8|13575.8|13564.8|13577.8|13566.8|13575.8|13563.8|83
1735207500000|2024-12-26 10:05:00|13574.8|13563.8|13575.8|13564.8|13576.8|13564.8|13574.8|13563.8|23
1735207800000|2024-12-26 10:10:00|13576.8|13565.8|13576.8|13565.8|13576.8|13565.8|13575.8|13564.8|48
1735208100000|2024-12-26 10:15:00|13577.8|13566.8|13578.8|13566.8|13581.8|13569.8|13577.8|13565.8|68
1735208400000|2024-12-26 10:20:00|13577.8|13565.8|13579.8|13568.8|13580.8|13569.8|13576.8|13565.8|70
1735208700000|2024-12-26 10:25:00|13580.8|13569.8|13580.8|13569.8|13580.8|13569.8|13580.8|13569.8|0
1735209000000|2024-12-26 10:30:00|13579.8|13568.8|13584.8|13572.8|13584.8|13572.8|13579.8|13568.8|18
1735209300000|2024-12-26 10:35:00|13583.8|13573.8|13583.8|13572.8|13584.8|13573.8|13583.8|13572.8|18
1735209600000|2024-12-26 10:40:00|13582.8|13571.8|13584.8|13573.8|13584.8|13573.8|13582.8|13571.8|8
1735209900000|2024-12-26 10:45:00|13585.8|13574.8|13583.8|13572.8|13585.8|13574.8|13583.8|13572.8|11
1735210200000|2024-12-26 10:50:00|13582.8|13571.8|13582.8|13571.8|13582.8|13571.8|13581.8|13570.8|11
1735210500000|2024-12-26 10:55:00|13583.8|13572.8|13582.8|13571.8|13583.8|13572.8|13582.8|13571.8|232
1735210800000|2024-12-26 11:00:00|13583.8|13570.8|13583.8|13571.8|13583.8|13572.8|13581.8|13570.8|11
1735211100000|2024-12-26 11:05:00|13582.8|13570.8|13581.8|13570.8|13582.8|13571.8|13581.8|13569.8|4
1735211400000|2024-12-26 11:10:00|13580.8|13569.8|13580.8|13569.8|13580.8|13569.8|13580.8|13568.8|48
1735211700000|2024-12-26 11:15:00|13579.8|13568.8|13579.8|13568.8|13580.8|13568.8|13579.8|13568.8|6
1735212000000|2024-12-26 11:20:00|13580.8|13569.8|13581.8|13570.8|13581.8|13570.8|13580.8|13569.8|11
1735212300000|2024-12-26 11:25:00|13582.8|13571.8|13583.8|13572.8|13583.8|13572.8|13582.8|13571.8|4
1735212600000|2024-12-26 11:30:00|13584.8|13573.8|13585.8|13574.8|13585.8|13574.8|13584.8|13573.8|14
1735212900000|2024-12-26 11:35:00|13584.8|13573.8|13584.8|13573.8|13584.8|13573.8|13584.8|13573.8|7
1735213200000|2024-12-26 11:40:00|13583.8|13572.8|13585.8|13574.8|13587.8|13576.8|13583.8|13572.8|28
1735213500000|2024-12-26 11:45:00|13584.8|13573.8|13584.8|13573.8|13584.8|13573.8|13584.8|13573.8|1
1735213800000|2024-12-26 11:50:00|13585.8|13574.8|13587.8|13576.8|13587.8|13576.8|13585.8|13574.8|11
1735214100000|2024-12-26 11:55:00|13586.8|13575.8|13587.8|13575.8|13587.8|13575.8|13586.8|13575.8|25
1735214400000|2024-12-26 12:00:00|13586.8|13576.8|13581.8|13570.8|13587.8|13576.8|13581.8|13570.8|85
1735214700000|2024-12-26 12:05:00|13582.8|13569.8|13581.8|13570.8|13585.8|13574.8|13581.8|13569.8|63
1735215000000|2024-12-26 12:10:00|13580.8|13569.8|13580.8|13569.8|13585.8|13574.8|13580.8|13569.8|91
1735215300000|2024-12-26 12:15:00|13579.8|13568.8|13580.8|13568.8|13581.8|13570.8|13577.8|13566.8|78
1735215600000|2024-12-26 12:20:00|13579.8|13569.8|13583.8|13572.8|13584.8|13572.8|13578.8|13567.8|44
1735215900000|2024-12-26 12:25:00|13584.8|13571.8|13582.8|13571.8|13584.8|13573.8|13582.8|13570.8|7
1735216200000|2024-12-26 12:30:00|13581.8|13570.8|13581.8|13569.8|13581.8|13570.8|13577.8|13566.8|90
1735216500000|2024-12-26 12:35:00|13582.8|13570.8|13581.8|13570.8|13583.8|13572.8|13580.8|13568.8|65
1735216800000|2024-12-26 12:40:00|13580.8|13569.8|13581.8|13570.8|13581.8|13570.8|13577.8|13566.8|65
1735217100000|2024-12-26 12:45:00|13582.8|13571.8|13583.8|13572.8|13583.8|13572.8|13582.8|13571.8|41
1735217400000|2024-12-26 12:50:00|13584.8|13573.8|13582.8|13571.8|13584.8|13573.8|13580.8|13569.8|71
1735217700000|2024-12-26 12:55:00|13581.8|13570.8|13584.8|13573.8|13584.8|13573.8|13581.8|13570.8|49
1735218000000|2024-12-26 13:00:00|13583.8|13572.8|13585.8|13574.8|13586.8|13575.8|13583.8|13572.8|189
1735218300000|2024-12-26 13:05:00|13584.8|13573.8|13586.8|13574.8|13586.8|13574.8|13583.8|13572.8|99
1735218600000|2024-12-26 13:10:00|13585.8|13575.8|13586.8|13575.8|13586.8|13575.8|13585.8|13574.8|13
1735218900000|2024-12-26 13:15:00|13585.8|13574.8|13584.8|13573.8|13585.8|13574.8|13584.8|13573.8|515
1735219200000|2024-12-26 13:20:00|13583.8|13572.8|13580.8|13569.8|13583.8|13572.8|13579.8|13568.8|61
1735219500000|2024-12-26 13:25:00|13581.8|13570.8|13580.8|13568.8|13582.8|13570.8|13580.8|13567.8|7
1735219800000|2024-12-26 13:30:00|13579.8|13567.8|13579.8|13568.8|13580.8|13569.8|13579.8|13567.8|19
1735220100000|2024-12-26 13:35:00|13580.8|13569.8|13579.8|13567.8|13580.8|13569.8|13578.8|13567.8|26
1735220400000|2024-12-26 13:40:00|13578.8|13568.8|13578.8|13567.8|13579.8|13568.8|13578.8|13567.8|23
1735220700000|2024-12-26 13:45:00|13577.8|13566.8|13576.8|13565.8|13577.8|13566.8|13576.8|13565.8|10
1735221000000|2024-12-26 13:50:00|13575.8|13564.8|13574.8|13563.8|13576.8|13564.8|13574.8|13563.8|79
1735221300000|2024-12-26 13:55:00|13573.8|13562.8|13574.8|13563.8|13575.8|13564.8|13572.8|13561.8|211
1735221600000|2024-12-26 14:00:00|13573.8|13562.8|13574.8|13563.8|13575.8|13564.8|13573.8|13562.8|52
1735221900000|2024-12-26 14:05:00|13575.8|13564.8|13574.8|13563.8|13575.8|13564.8|13574.8|13563.8|57
1735222200000|2024-12-26 14:10:00|13575.8|13564.8|13579.8|13568.8|13581.8|13570.8|13575.8|13564.8|143
1735222500000|2024-12-26 14:15:00|13580.8|13569.8|13575.8|13564.8|13580.8|13569.8|13575.8|13564.8|35
1735222800000|2024-12-26 14:20:00|13577.8|13566.8|13581.8|13570.8|13581.8|13570.8|13576.8|13565.8|104
1735223100000|2024-12-26 14:25:00|13582.8|13571.8|13580.8|13569.8|13582.8|13571.8|13580.8|13569.8|46
1735223400000|2024-12-26 14:30:00|13579.8|13568.8|13598.8|13587.8|13600.8|13588.8|13578.8|13567.8|479
1735223700000|2024-12-26 14:35:00|13599.8|13588.8|13596.8|13585.8|13600.8|13589.8|13596.8|13585.8|171
1735224000000|2024-12-26 14:40:00|13595.8|13584.8|13601.8|13590.8|13605.8|13594.8|13592.8|13581.8|262
1735224300000|2024-12-26 14:45:00|13600.8|13589.8|13602.8|13591.8|13602.8|13591.8|13596.8|13585.8|85
1735224600000|2024-12-26 14:50:00|13601.8|13590.8|13592.8|13581.8|13603.8|13592.8|13591.8|13580.8|398
1735224900000|2024-12-26 14:55:00|13593.8|13582.8|13596.8|13585.8|13596.8|13585.8|13592.8|13581.8|106
1735225200000|2024-12-26 15:00:00|13594.8|13584.8|13593.8|13582.8|13596.8|13585.8|13588.8|13577.8|500
1735225500000|2024-12-26 15:05:00|13594.8|13583.8|13590.8|13579.8|13595.8|13584.8|13590.8|13579.8|82
1735225800000|2024-12-26 15:10:00|13591.8|13580.8|13593.8|13582.8|13594.8|13583.8|13590.8|13579.8|101
1735226100000|2024-12-26 15:15:00|13594.8|13583.8|13595.8|13584.8|13595.8|13584.8|13591.8|13580.8|240
1735226400000|2024-12-26 15:20:00|13596.8|13585.8|13593.8|13582.8|13596.8|13585.8|13593.8|13581.8|59
1735226700000|2024-12-26 15:25:00|13594.8|13583.8|13594.8|13583.8|13596.8|13585.8|13593.8|13581.8|326
1735227000000|2024-12-26 15:30:00|13593.8|13582.8|13593.8|13582.8|13595.8|13584.8|13592.8|13581.8|874
1735227300000|2024-12-26 15:35:00|13594.8|13583.8|13594.8|13583.8|13596.8|13585.8|13594.8|13582.8|49
1735227600000|2024-12-26 15:40:00|13593.8|13582.8|13595.8|13584.8|13595.8|13584.8|13592.8|13581.8|29
1735227900000|2024-12-26 15:45:00|13594.8|13583.8|13596.8|13585.8|13596.8|13585.8|13594.8|13583.8|56
1735228200000|2024-12-26 15:50:00|13598.8|13587.8|13600.8|13588.8|13601.8|13590.8|13598.8|13587.8|176
1735228500000|2024-12-26 15:55:00|13599.8|13589.8|13600.8|13589.8|13601.8|13590.8|13597.8|13586.8|182
1735228800000|2024-12-26 16:00:00|13599.8|13588.8|13598.8|13587.8|13599.8|13588.8|13597.8|13586.8|33
1735229100000|2024-12-26 16:05:00|13595.8|13586.8|13601.8|13590.8|13602.8|13591.8|13594.8|13583.8|475
1735229400000|2024-12-26 16:10:00|13602.8|13591.8|13604.8|13592.8|13604.8|13592.8|13602.8|13591.8|29
1735229700000|2024-12-26 16:15:00|13605.8|13593.8|13603.8|13592.8|13605.8|13593.8|13603.8|13592.8|59
1735230000000|2024-12-26 16:20:00|13602.8|13591.8|13602.8|13591.8|13602.8|13591.8|13601.8|13590.8|11
1735230300000|2024-12-26 16:25:00|13601.8|13590.8|13603.8|13592.8|13603.8|13592.8|13600.8|13589.8|26
1735230600000|2024-12-26 16:30:00|13604.8|13593.8|13604.8|13593.8|13604.8|13593.8|13604.8|13593.8|22
1735230900000|2024-12-26 16:35:00|13603.8|13592.8|13605.8|13594.8|13605.8|13594.8|13601.8|13590.8|66
1735231200000|2024-12-26 16:40:00|13604.8|13593.8|13608.8|13597.8|13608.8|13597.8|13604.8|13593.8|77
1735231500000|2024-12-26 16:45:00|13607.8|13596.8|13605.8|13593.8|13607.8|13596.8|13603.8|13592.8|30
1735231800000|2024-12-26 16:50:00|13604.8|13592.8|13602.8|13591.8|13604.8|13592.8|13601.8|13590.8|29
1735232100000|2024-12-26 16:55:00|13603.8|13592.8|13602.8|13591.8|13604.8|13593.8|13602.8|13591.8|14
1735232400000|2024-12-26 17:00:00|13601.8|13590.8|13602.8|13591.8|13602.8|13591.8|13601.8|13590.8|149
1735232700000|2024-12-26 17:05:00|13601.8|13590.8|13601.8|13590.8|13601.8|13590.8|13600.8|13589.8|66
1735233000000|2024-12-26 17:10:00|13602.8|13591.8|13601.8|13590.8|13602.8|13591.8|13601.8|13590.8|13
1735233300000|2024-12-26 17:15:00|13600.8|13589.8|13600.8|13589.8|13600.8|13589.8|13599.8|13588.8|19
1735233600000|2024-12-26 17:20:00|13599.8|13588.8|13599.8|13588.8|13601.8|13590.8|13598.8|13587.8|32
1735233900000|2024-12-26 17:25:00|13600.8|13589.8|13600.8|13589.8|13600.8|13589.8|13598.8|13587.8|31
1735234200000|2024-12-26 17:30:00|13601.8|13590.8|13602.8|13591.8|13604.8|13593.8|13601.8|13590.8|83
1735234500000|2024-12-26 17:35:00|13603.8|13592.8|13599.8|13588.8|13603.8|13592.8|13598.8|13587.8|62
1735234800000|2024-12-26 17:40:00|13598.8|13587.8|13601.8|13590.8|13601.8|13590.8|13598.8|13587.8|11
1735235100000|2024-12-26 17:45:00|13600.8|13589.8|13598.8|13587.8|13600.8|13589.8|13596.8|13584.8|62
1735235400000|2024-12-26 17:50:00|13599.8|13588.8|13599.8|13588.8|13600.8|13589.8|13597.8|13586.8|34
1735235700000|2024-12-26 17:55:00|13600.8|13589.8|13599.8|13588.8|13601.8|13590.8|13597.8|13586.8|72
1735236000000|2024-12-26 18:00:00|13601.8|13590.8|13604.8|13593.8|13604.8|13593.8|13600.8|13589.8|58
1735236300000|2024-12-26 18:05:00|13603.8|13592.8|13604.8|13593.8|13605.8|13593.8|13600.8|13589.8|23
1735236600000|2024-12-26 18:10:00|13603.8|13592.8|13600.8|13589.8|13603.8|13592.8|13600.8|13589.8|10
1735236900000|2024-12-26 18:15:00|13601.8|13590.8|13600.8|13589.8|13601.8|13590.8|13599.8|13588.8|14
1735237200000|2024-12-26 18:20:00|13599.8|13588.8|13601.8|13590.8|13601.8|13590.8|13599.8|13588.8|14
1735237500000|2024-12-26 18:25:00|13602.8|13591.8|13601.8|13590.8|13602.8|13591.8|13601.8|13590.8|7
1735237800000|2024-12-26 18:30:00|13600.8|13589.8|13597.8|13586.8|13601.8|13590.8|13597.8|13586.8|63
1735238100000|2024-12-26 18:35:00|13598.8|13588.8|13599.8|13588.8|13599.8|13588.8|13598.8|13587.8|29
1735238400000|2024-12-26 18:40:00|13598.8|13587.8|13598.8|13587.8|13600.8|13589.8|13597.8|13586.8|46
1735238700000|2024-12-26 18:45:00|13599.8|13588.8|13600.8|13589.8|13600.8|13589.8|13598.8|13587.8|2
1735239000000|2024-12-26 18:50:00|13599.8|13588.8|13600.8|13589.8|13600.8|13589.8|13597.8|13586.8|12
1735239300000|2024-12-26 18:55:00|13601.8|13590.8|13601.8|13590.8|13602.8|13591.8|13599.8|13588.8|21
1735239600000|2024-12-26 19:00:00|13600.8|13589.8|13599.8|13588.8|13600.8|13589.8|13598.8|13587.8|31
1735239900000|2024-12-26 19:05:00|13598.8|13587.8|13602.8|13590.8|13603.8|13592.8|13596.8|13585.8|113
1735240200000|2024-12-26 19:10:00|13601.8|13591.8|13600.8|13588.8|13602.8|13591.8|13599.8|13588.8|5
1735240500000|2024-12-26 19:15:00|13599.8|13589.8|13600.8|13589.8|13601.8|13590.8|13599.8|13588.8|19
1735240800000|2024-12-26 19:20:00|13601.8|13590.8|13602.8|13591.8|13602.8|13591.8|13600.8|13589.8|44
1735241100000|2024-12-26 19:25:00|13601.8|13590.8|13601.8|13590.8|13602.8|13591.8|13600.8|13589.8|5
1735241400000|2024-12-26 19:30:00|13600.8|13589.8|13599.8|13588.8|13600.8|13589.8|13599.8|13588.8|12
1735241700000|2024-12-26 19:35:00|13600.8|13589.8|13601.8|13589.8|13601.8|13589.8|13600.8|13588.8|7
1735242000000|2024-12-26 19:40:00|13602.8|13590.8|13600.3|13590.3|13602.8|13590.8|13600.3|13589.8|12
1735242300000|2024-12-26 19:45:00|13600.8|13590.8|13601.3|13591.3|13601.3|13591.3|13599.8|13589.8|23
1735242600000|2024-12-26 19:50:00|13600.8|13590.8|13601.3|13591.3|13601.3|13591.3|13600.8|13590.8|189
1735242900000|2024-12-26 19:55:00|13600.8|13590.8|13600.3|13590.3|13601.3|13591.3|13600.3|13590.3|9
1735243200000|2024-12-26 20:00:00|13600.8|13590.8|13600.3|13590.3|13600.8|13590.8|13600.3|13590.3|2
1735243500000|2024-12-26 20:05:00|13600.8|13590.8|13601.3|13591.3|13601.8|13591.8|13600.8|13590.8|2
1735243800000|2024-12-26 20:10:00|||||||||1
1735244100000|2024-12-26 20:15:00|||||||||6
1735244400000|2024-12-26 20:20:00|||||||||4
1735244700000|2024-12-26 20:25:00|||||||||4
1735245000000|2024-12-26 20:30:00|13600.8|13590.8|13600.3|13590.3|13600.8|13590.8|13599.3|13589.3|22
1735245300000|2024-12-26 20:35:00|13600.8|13590.8|13600.3|13590.3|13601.3|13591.3|13600.3|13590.3|9
1735245600000|2024-12-26 20:40:00|13599.8|13589.8|13601.3|13591.3|13601.3|13591.3|13599.8|13589.8|16
1735245900000|2024-12-26 20:45:00|13601.8|13591.8|13604.3|13594.3|13605.3|13595.3|13601.8|13591.8|60
1735246200000|2024-12-26 20:50:00|13605.3|13595.3|13604.3|13594.3|13605.3|13595.3|13603.3|13593.3|27
1735246500000|2024-12-26 20:55:00|13603.8|13593.8|13603.3|13593.3|13603.8|13593.8|13601.3|13591.3|46
1735246800000|2024-12-26 21:00:00|13602.8|13592.8|13603.3|13593.3|13604.3|13594.3|13602.3|13592.3|29
1735247100000|2024-12-26 21:05:00|13603.8|13593.8|13603.3|13593.3|13603.8|13593.8|13602.3|13592.3|4
1735247400000|2024-12-26 21:10:00|13601.8|13591.8|13602.3|13592.3|13602.3|13592.3|13600.8|13590.8|11
1735247700000|2024-12-26 21:15:00|13607.9|13583.9|13607.9|13583.9|13609.1|13585.1|13606.4|13582.4|0
1735248000000|2024-12-26 21:20:00|13607.7|13583.7|13607.5|13583.5|13609.5|13585.5|13606.4|13582.4|0
1735248300000|2024-12-26 21:25:00|13607.9|13583.9|13608.3|13584.3|13609.1|13585.1|13607.5|13583.5|0
1735248600000|2024-12-26 21:30:00|13608|13584|13607.9|13583.9|13608.3|13584.3|13606.8|13582.8|0
1735248900000|2024-12-26 21:35:00|13608.1|13584.1|13607.5|13583.5|13608.7|13584.7|13607.1|13583.1|0
1735249200000|2024-12-26 21:40:00|13607.7|13583.7|13607.1|13583.1|13608.3|13584.3|13607.1|13583.1|0
1735249500000|2024-12-26 21:45:00|13607.3|13583.3|13607.1|13583.1|13607.5|13583.5|13606|13582|0
1735249800000|2024-12-26 21:50:00|13607|13583|13606.4|13582.4|13607.1|13583.1|13606|13582|0
1735250100000|2024-12-26 21:55:00|13606.2|13582.2|13606.1|13582.1|13607.1|13583.1|13605.6|13581.6|0
1735250400000|2024-12-26 22:00:00|13606.2|13582.2|13606.3|13582.3|13606.6|13582.6|13606.2|13582.2|0
1735250700000|2024-12-26 22:05:00|13606.8|13582.8|13606.7|13582.7|13607.1|13583.1|13606.1|13582.1|0
1735251000000|2024-12-26 22:10:00|13606.1|13582.1|13605.8|13581.8|13606.4|13582.4|13605.8|13581.8|0
1735251300000|2024-12-26 22:15:00|13605.9|13581.9|13606.9|13582.9|13607|13583|13605.9|13581.9|0
1735251600000|2024-12-26 22:20:00|13606.2|13582.2|13606.6|13582.6|13606.7|13582.7|13606.1|13582.1|0
1735251900000|2024-12-26 22:25:00|13606.9|13582.9|13607|13583|13607|13583|13606.9|13582.9|0
1735252200000|2024-12-26 22:30:00|13607.1|13583.1|13607.7|13583.7|13607.7|13583.7|13606.6|13582.6|0
1735252500000|2024-12-26 22:35:00|13607.8|13583.8|13608|13584|13608|13584|13607.8|13583.8|0
1735252800000|2024-12-26 22:40:00|13607.4|13583.4|13607.4|13583.4|13607.4|13583.4|13607.4|13583.4|0
1735253400000|2024-12-26 22:50:00|13607.1|13583.1|13606.3|13582.3|13607.1|13583.1|13606.3|13582.3|0
1735253700000|2024-12-26 22:55:00|13606.2|13582.2|13606|13582|13606.5|13582.5|13606|13582|0
1735254000000|2024-12-26 23:00:00|13606.1|13582.1|13610.1|13586.1|13610.7|13586.7|13606.1|13582.1|0
1735254300000|2024-12-26 23:05:00|13609.9|13585.9|13607.6|13583.6|13610.3|13586.3|13606.8|13582.8|0
1735254600000|2024-12-26 23:10:00|13607.8|13583.8|13607.4|13583.4|13608.3|13584.3|13605.1|13581.1|0
1735254900000|2024-12-26 23:15:00|13606.9|13582.9|13609.9|13585.9|13610.1|13586.1|13606.6|13582.6|0
1735255200000|2024-12-26 23:20:00|13609.7|13585.7|13611.3|13587.3|13611.6|13587.6|13609.5|13585.5|0
1735255500000|2024-12-26 23:25:00|13611.4|13587.4|13612.4|13588.4|13612.8|13588.8|13610.9|13586.9|0
1735255800000|2024-12-26 23:30:00|13612.1|13588.1|13609.9|13585.9|13612.1|13588.1|13608.9|13584.9|0
1735256100000|2024-12-26 23:35:00|13609.7|13585.7|13611.1|13587.1|13611.4|13587.4|13609.1|13585.1|0
1735256400000|2024-12-26 23:40:00|13610.9|13586.9|13612|13588|13612|13588|13610.5|13586.5|0
1735256700000|2024-12-26 23:45:00|13612.2|13588.2|13613.6|13589.6|13613.6|13589.6|13611.3|13587.3|0
1735257000000|2024-12-26 23:50:00|13612.9|13588.9|13614.9|13590.9|13615.1|13591.1|13612.8|13588.8|0
1735257300000|2024-12-26 23:55:00|13614.7|13590.7|13615.1|13591.1|13615.1|13591.1|13612|13588|0
1735257600000|2024-12-27 00:00:00|13614.8|13590.8|13614.3|13590.3|13615.1|13591.1|13613.2|13589.2|0
1735257900000|2024-12-27 00:05:00|13614.1|13590.1|13612.4|13588.4|13614.3|13590.3|13612|13588|0
1735258200000|2024-12-27 00:10:00|13612.2|13588.2|13614.7|13590.7|13614.7|13590.7|13610.9|13586.9|0
1735258500000|2024-12-27 00:15:00|13614.4|13590.4|13604.7|13580.7|13614.7|13590.7|13604.3|13580.3|0
1735258800000|2024-12-27 00:20:00|13604.5|13580.5|13604|13580|13604.7|13580.7|13597.8|13573.8|0
1735259100000|2024-12-27 00:25:00|13603.8|13579.8|13603|13579|13604.5|13580.5|13601.6|13577.6|0
1735259400000|2024-12-27 00:30:00|13603.1|13579.1|13602.3|13578.3|13604.6|13580.6|13601.9|13577.9|0
1735259700000|2024-12-27 00:35:00|13602.4|13578.4|13602|13578|13602.8|13578.8|13600.6|13576.6|0
1735260000000|2024-12-27 00:40:00|13601.8|13577.8|13600.5|13576.5|13602|13578|13600.3|13576.3|0
1735260300000|2024-12-27 00:45:00|13600.7|13576.7|13605.2|13581.2|13605.7|13581.7|13600.4|13576.4|0
1735260600000|2024-12-27 00:50:00|13604.8|13580.8|13601.7|13577.7|13605.2|13581.2|13601.2|13577.2|0
1735260900000|2024-12-27 00:55:00|13601.5|13577.5|13601.4|13577.4|13602.1|13578.1|13600.5|13576.5|0
1735261200000|2024-12-27 01:00:00|13601|13577|13597.3|13587.3|13603.8|13593.8|13593.8|13577|1252
1735261500000|2024-12-27 01:05:00|13596.8|13586.8|13588.8|13578.8|13596.8|13586.8|13588.8|13578.8|342
1735261800000|2024-12-27 01:10:00|13589.3|13579.3|13581.3|13571.3|13589.8|13579.8|13581.3|13571.3|3649
1735262100000|2024-12-27 01:15:00|13581.8|13571.8|13575.3|13565.3|13590.8|13580.8|13571.3|13561.3|1880
1735262400000|2024-12-27 01:20:00|13574.8|13564.8|13574.3|13564.3|13584.3|13574.3|13571.3|13561.3|2003
1735262700000|2024-12-27 01:25:00|13573.8|13563.8|13590.3|13580.3|13591.3|13581.3|13572.3|13562.3|1717
1735263000000|2024-12-27 01:30:00|13590.8|13580.8|13546.3|13536.3|13596.3|13586.3|13546.3|13536.3|14972
1735263300000|2024-12-27 01:35:00|13542.3|13532.3|13503.3|13493.3|13547.3|13537.3|13498.3|13488.3|11128
1735263600000|2024-12-27 01:40:00|13504.3|13494.3|13493.3|13483.3|13515.3|13505.3|13488.3|13478.3|16404
1735263900000|2024-12-27 01:45:00|13492.3|13482.3|13522.8|13512.8|13529.8|13519.8|13492.3|13482.3|8083
1735264200000|2024-12-27 01:50:00|13524.8|13514.8|13500.8|13490.8|13539.8|13529.8|13493.8|13483.8|6274
1735264500000|2024-12-27 01:55:00|13499.8|13489.8|13491.8|13481.8|13503.8|13493.8|13488.8|13478.8|5583
1735264800000|2024-12-27 02:00:00|13489.8|13479.8|13495.8|13485.8|13505.8|13495.8|13484.8|13474.8|6368
1735265100000|2024-12-27 02:05:00|13493.8|13483.8|13481.8|13471.8|13499.8|13489.8|13476.8|13466.8|3928
1735265400000|2024-12-27 02:10:00|13482.8|13472.8|13503.8|13493.8|13504.8|13494.8|13473.8|13463.8|4989
1735265700000|2024-12-27 02:15:00|13501.8|13491.8|13498.8|13488.8|13504.8|13494.8|13489.8|13479.8|2478
1735266000000|2024-12-27 02:20:00|13496.8|13486.8|13511.8|13501.8|13511.8|13501.8|13496.8|13486.8|3378
1735266300000|2024-12-27 02:25:00|13510.8|13500.8|13509.8|13499.8|13513.8|13503.8|13503.8|13493.8|2904
1735266600000|2024-12-27 02:30:00|13508.8|13498.8|13520.8|13510.8|13520.8|13510.8|13501.8|13491.8|5423
1735266900000|2024-12-27 02:35:00|13521.8|13511.8|13521.8|13511.8|13524.8|13514.8|13510.8|13500.8|3594
1735267200000|2024-12-27 02:40:00|13522.8|13512.8|13528.8|13518.8|13531.8|13521.8|13520.8|13510.8|3371
1735267500000|2024-12-27 02:45:00|13529.8|13519.8|13534.8|13524.8|13542.8|13532.8|13526.8|13516.8|1742
1735267800000|2024-12-27 02:50:00|13532.8|13522.8|13548.8|13538.8|13550.8|13540.8|13530.8|13520.8|3191
1735268100000|2024-12-27 02:55:00|13547.8|13537.8|13542.8|13532.8|13549.8|13539.8|13540.8|13530.8|3027
1735268400000|2024-12-27 03:00:00|13541.8|13531.8|13552.8|13542.8|13552.8|13542.8|13541.8|13531.8|3197
1735268700000|2024-12-27 03:05:00|13554.8|13544.8|13584.8|13574.8|13585.8|13575.8|13551.8|13541.8|5252
1735269000000|2024-12-27 03:10:00|13586.8|13576.8|13633.8|13623.8|13636.8|13626.8|13585.8|13575.8|6355
1735269300000|2024-12-27 03:15:00|13632.8|13622.8|13602.8|13592.8|13638.8|13628.8|13597.8|13587.8|8137
1735269600000|2024-12-27 03:20:00|13601.8|13591.8|13599.8|13589.8|13602.8|13592.8|13575.8|13565.8|3343
1735269900000|2024-12-27 03:25:00|13598.8|13588.8|13574.8|13564.8|13598.8|13588.8|13574.8|13564.8|2457
1735270200000|2024-12-27 03:30:00|13575.8|13565.8|13587.8|13577.8|13587.8|13577.8|13575.8|13565.8|1304
1735270500000|2024-12-27 03:35:00|13588.8|13578.8|13584.8|13574.8|13591.8|13581.8|13582.8|13572.8|1135
1735270800000|2024-12-27 03:40:00|13586.8|13576.8|13587.8|13577.8|13588.8|13578.8|13582.8|13572.8|7274
1735271100000|2024-12-27 03:45:00|13588.8|13578.8|13593.8|13583.8|13593.8|13583.8|13588.8|13578.8|4007
1735271400000|2024-12-27 03:50:00|13594.8|13584.8|13597.8|13587.8|13598.8|13588.8|13592.8|13582.8|3332
1735271700000|2024-12-27 03:55:00|13596.8|13586.8|13598.8|13588.8|13601.8|13591.8|13596.8|13586.8|1834
1735272000000|2024-12-27 04:00:00|13596.8|13586.8|13599.8|13589.8|13599.8|13589.8|13596.8|13586.8|2741
1735272300000|2024-12-27 04:05:00|13602.8|13592.8|13604.8|13594.8|13604.8|13594.8|13599.8|13589.8|1612
1735272600000|2024-12-27 04:10:00|13605.8|13595.8|13602.8|13592.8|13605.8|13595.8|13602.8|13592.8|1432
1735272900000|2024-12-27 04:15:00|13603.8|13593.8|13601.8|13591.8|13603.8|13593.8|13600.8|13590.8|1697
1735273200000|2024-12-27 04:20:00|13600.8|13590.8|13597.8|13587.8|13600.8|13590.8|13595.8|13585.8|1451
1735273500000|2024-12-27 04:25:00|13598.8|13588.8|13597.8|13587.8|13599.8|13589.8|13596.8|13586.8|2039
1735273800000|2024-12-27 04:30:00|13596.8|13586.8|13595.8|13585.8|13596.8|13586.8|13594.8|13584.8|4743
1735274100000|2024-12-27 04:35:00|13596.8|13586.8|13597.8|13587.8|13599.8|13589.8|13595.8|13585.8|1130
1735274400000|2024-12-27 04:40:00|13596.8|13586.8|13593.8|13583.8|13598.8|13588.8|13593.8|13583.8|2231
1735274700000|2024-12-27 04:45:00|13594.8|13584.8|13594.8|13584.8|13594.8|13584.8|13594.8|13584.8|947
1735275000000|2024-12-27 04:50:00|13593.8|13583.8|13592.8|13582.8|13594.8|13584.8|13592.8|13582.8|3282
1735275300000|2024-12-27 04:55:00|13591.8|13581.8|13590.8|13580.8|13592.8|13582.8|13589.8|13579.8|1883
1735275600000|2024-12-27 05:00:00|13589.8|13579.8|13607.8|13597.8|13611.8|13601.8|13576.8|13566.8|4463
1735275900000|2024-12-27 05:05:00|13606.8|13596.8|13603.8|13593.8|13611.8|13601.8|13596.8|13586.8|6630
1735276200000|2024-12-27 05:10:00|13604.8|13594.8|13607.8|13597.8|13610.8|13600.8|13599.8|13589.8|3580
1735276500000|2024-12-27 05:15:00|13606.8|13596.8|13605.8|13595.8|13608.8|13598.8|13598.8|13588.8|2467
1735276800000|2024-12-27 05:20:00|13606.8|13596.8|13597.8|13587.8|13610.8|13600.8|13597.8|13587.8|2167
1735277100000|2024-12-27 05:25:00|13598.8|13588.8|13600.8|13590.8|13608.8|13598.8|13598.8|13588.8|2655
1735277400000|2024-12-27 05:30:00|13601.8|13591.8|13603.8|13593.8|13604.8|13594.8|13598.8|13588.8|1762
1735277700000|2024-12-27 05:35:00|13602.8|13592.8|13605.8|13595.8|13609.8|13599.8|13602.8|13592.8|3457
1735278000000|2024-12-27 05:40:00|13604.8|13594.8|13597.8|13587.8|13606.8|13596.8|13591.8|13581.8|3633
1735278300000|2024-12-27 05:45:00|13596.8|13586.8|13583.8|13573.8|13598.8|13588.8|13582.8|13572.8|3347
1735278600000|2024-12-27 05:50:00|13582.8|13572.8|13590.8|13580.8|13593.8|13583.8|13582.8|13572.8|4419
1735278900000|2024-12-27 05:55:00|13591.8|13581.8|13591.8|13581.8|13596.8|13586.8|13586.8|13576.8|2245
1735279200000|2024-12-27 06:00:00|13590.8|13580.8|13588.8|13578.8|13592.8|13582.8|13578.8|13568.8|1919
1735279500000|2024-12-27 06:05:00|13589.8|13579.8|13591.8|13581.8|13597.8|13587.8|13585.8|13575.8|4984
1735279800000|2024-12-27 06:10:00|13592.8|13582.8|13572.8|13562.8|13592.8|13582.8|13571.8|13561.8|2807
1735280100000|2024-12-27 06:15:00|13571.8|13561.8|13582.8|13572.8|13582.8|13572.8|13570.8|13560.8|3325
1735280400000|2024-12-27 06:20:00|13583.8|13573.8|13581.8|13571.8|13590.8|13580.8|13580.8|13570.8|2890
1735280700000|2024-12-27 06:25:00|13582.8|13572.8|13587.8|13577.8|13589.8|13579.8|13578.8|13568.8|4383
1735281000000|2024-12-27 06:30:00|13588.8|13578.8|13593.8|13583.8|13593.8|13583.8|13586.8|13576.8|1787
1735281300000|2024-12-27 06:35:00|13594.8|13584.8|13598.8|13588.8|13602.8|13592.8|13593.8|13583.8|2935
1735281600000|2024-12-27 06:40:00|13599.8|13589.8|13598.8|13588.8|13606.8|13596.8|13597.8|13587.8|3139
1735281900000|2024-12-27 06:45:00|13599.8|13589.8|13596.8|13586.8|13600.8|13590.8|13589.8|13579.8|4885
1735282200000|2024-12-27 06:50:00|13597.8|13587.8|13586.8|13576.8|13599.8|13589.8|13584.8|13574.8|3936
1735282500000|2024-12-27 06:55:00|13587.8|13577.8|13590.8|13580.8|13595.8|13585.8|13586.8|13576.8|4113
1735282800000|2024-12-27 07:00:00|13591.8|13581.8|13589.8|13579.8|13594.8|13584.8|13587.8|13577.8|1215
1735283100000|2024-12-27 07:05:00|13592.8|13582.8|13591.8|13581.8|13595.8|13585.8|13589.8|13579.8|1380
1735283400000|2024-12-27 07:10:00|13592.8|13582.8|13598.8|13588.8|13598.8|13588.8|13592.8|13582.8|551
1735283700000|2024-12-27 07:15:00|13597.8|13587.8|13596.8|13586.8|13598.8|13588.8|13594.8|13584.8|358
1735284000000|2024-12-27 07:20:00|13598.8|13588.8|13598.8|13588.8|13599.8|13589.8|13592.8|13582.8|735
1735284300000|2024-12-27 07:25:00|13596.8|13586.8|13598.8|13588.8|13599.8|13589.8|13596.8|13586.8|293
1735284600000|2024-12-27 07:30:00|13597.8|13587.8|13597.8|13587.8|13599.8|13589.8|13595.8|13585.8|454
1735284900000|2024-12-27 07:35:00|13598.8|13588.8|13597.8|13587.8|13599.8|13589.8|13597.8|13587.8|248
1735285200000|2024-12-27 07:40:00|13598.8|13588.8|13598.8|13588.8|13600.8|13590.8|13597.8|13587.8|186
1735285500000|2024-12-27 07:45:00|13596.8|13586.8|13596.8|13586.8|13598.8|13588.8|13595.8|13585.8|399
1735285800000|2024-12-27 07:50:00|13597.8|13587.8|13599.8|13589.8|13601.8|13591.8|13597.8|13587.8|211
1735286100000|2024-12-27 07:55:00|13597.8|13587.8|13590.8|13580.8|13597.8|13587.8|13590.8|13580.8|254
1735286400000|2024-12-27 08:00:00|13588.1|13576.1|13586.1|13575.1|13592.1|13580.1|13585.1|13573.1|2341
1735286700000|2024-12-27 08:05:00|13587.1|13576.1|13588.1|13577.1|13588.1|13577.1|13581.1|13569.1|1312
1735287000000|2024-12-27 08:10:00|13590.1|13576.1|13591.1|13580.1|13592.1|13581.1|13587.1|13575.1|986
1735287300000|2024-12-27 08:15:00|13592.1|13579.1|13591.1|13580.1|13593.1|13582.1|13589.1|13578.1|238
1735287600000|2024-12-27 08:20:00|13590.1|13579.1|13585.1|13574.1|13591.1|13580.1|13584.1|13573.1|412
1735287900000|2024-12-27 08:25:00|13584.1|13573.1|13589.1|13576.1|13591.1|13580.1|13583.1|13572.1|480
1735288200000|2024-12-27 08:30:00|13595.1|13571.1|13589.6|13565.6|13596.7|13572.7|13589.5|13565.5|9
1735288500000|2024-12-27 08:35:00|13589.5|13565.5|13588|13564|13590.9|13566.9|13586.8|13562.8|67
1735288800000|2024-12-27 08:40:00|13588.2|13564.2|13587.7|13563.7|13589.9|13565.9|13586.2|13562.2|0
1735289100000|2024-12-27 08:45:00|13588.1|13564.1|13587.7|13563.7|13590|13566|13587|13563|0
1735289400000|2024-12-27 08:50:00|13587.9|13563.9|13589.7|13565.7|13590.3|13566.3|13587.3|13563.3|0
1735289700000|2024-12-27 08:55:00|13589.9|13565.9|13589.7|13565.7|13591.9|13567.9|13588.8|13564.8|0
1735290000000|2024-12-27 09:00:00|13597.1|13572.1|13589.1|13577.1|13602.1|13587.1|13588.1|13572.1|610
1735290300000|2024-12-27 09:05:00|13588.1|13576.1|13588.1|13576.1|13593.1|13581.1|13588.1|13575.1|207
1735290600000|2024-12-27 09:10:00|13587.1|13575.1|13587.1|13574.1|13588.1|13576.1|13586.1|13573.1|506
1735290900000|2024-12-27 09:15:00|13586.1|13576.1|13583.1|13572.1|13588.1|13577.1|13578.1|13566.1|319
1735291200000|2024-12-27 09:20:00|13582.1|13571.1|13583.1|13571.1|13584.1|13572.1|13580.1|13568.1|324
1735291500000|2024-12-27 09:25:00|13582.1|13570.1|13582.1|13571.1|13583.1|13572.1|13580.1|13568.1|181
1735291800000|2024-12-27 09:30:00|13581.1|13570.1|13579.1|13568.1|13582.1|13571.1|13577.1|13566.1|201
1735292100000|2024-12-27 09:35:00|13578.1|13567.1|13580.1|13569.1|13583.1|13571.1|13578.1|13567.1|99
1735292400000|2024-12-27 09:40:00|13581.1|13570.1|13577.1|13566.1|13581.1|13570.1|13576.1|13565.1|128
1735292700000|2024-12-27 09:45:00|13578.1|13565.1|13576.1|13565.1|13578.1|13567.1|13575.1|13564.1|102
1735293000000|2024-12-27 09:50:00|13577.1|13564.1|13575.1|13564.1|13577.1|13566.1|13574.1|13562.1|167
1735293300000|2024-12-27 09:55:00|13576.1|13563.1|13586.1|13575.1|13590.1|13579.1|13575.1|13563.1|972
1735293600000|2024-12-27 10:00:00|13587.1|13574.1|13586.1|13574.1|13587.1|13575.1|13583.1|13572.1|332
1735293900000|2024-12-27 10:05:00|13585.1|13575.1|13584.1|13573.1|13586.1|13575.1|13580.1|13568.1|364
1735294200000|2024-12-27 10:10:00|13583.1|13572.1|13584.1|13573.1|13586.1|13575.1|13583.1|13572.1|196
1735294500000|2024-12-27 10:15:00|13585.1|13574.1|13585.1|13574.1|13586.1|13575.1|13584.1|13573.1|24
1735294800000|2024-12-27 10:20:00|13586.1|13575.1|13586.1|13575.1|13587.1|13576.1|13584.1|13573.1|978
1735295100000|2024-12-27 10:25:00|13585.1|13574.1|13583.1|13572.1|13585.1|13574.1|13582.1|13571.1|21
1735295400000|2024-12-27 10:30:00|13584.1|13573.1|13583.1|13572.1|13585.1|13574.1|13582.1|13571.1|82
1735295700000|2024-12-27 10:35:00|13582.1|13571.1|13581.1|13570.1|13583.1|13572.1|13580.1|13568.1|47
1735296000000|2024-12-27 10:40:00|13582.1|13571.1|13584.1|13573.1|13586.1|13575.1|13581.1|13570.1|103
1735296300000|2024-12-27 10:45:00|13583.1|13572.1|13588.1|13577.1|13590.1|13578.1|13582.1|13570.1|790
1735296600000|2024-12-27 10:50:00|13589.1|13578.1|13598.1|13587.1|13601.1|13590.1|13589.1|13578.1|445
1735296900000|2024-12-27 10:55:00|13597.1|13586.1|13598.1|13587.1|13600.1|13589.1|13594.1|13583.1|373
1735297200000|2024-12-27 11:00:00|13597.1|13586.1|13598.1|13586.1|13598.1|13587.1|13593.1|13581.1|367
1735297500000|2024-12-27 11:05:00|13599.1|13587.1|13589.1|13578.1|13599.1|13588.1|13589.1|13578.1|212
1735297800000|2024-12-27 11:10:00|13588.1|13577.1|13583.1|13572.1|13590.1|13579.1|13583.1|13572.1|108
1735298100000|2024-12-27 11:15:00|13584.1|13573.1|13583.1|13572.1|13588.1|13577.1|13583.1|13572.1|80
1735298400000|2024-12-27 11:20:00|13584.1|13573.1|13591.1|13579.1|13591.1|13580.1|13584.1|13573.1|37
1735298700000|2024-12-27 11:25:00|13590.1|13578.1|13591.1|13580.1|13592.1|13581.1|13589.1|13578.1|15
1735299000000|2024-12-27 11:30:00|13590.1|13579.1|13591.1|13580.1|13591.1|13580.1|13588.1|13577.1|56
1735299300000|2024-12-27 11:35:00|13590.1|13579.1|13590.1|13578.1|13591.1|13580.1|13589.1|13578.1|48
1735299600000|2024-12-27 11:40:00|13589.1|13577.1|13591.1|13580.1|13592.1|13580.1|13588.1|13576.1|109
1735299900000|2024-12-27 11:45:00|13592.1|13581.1|13591.1|13580.1|13594.1|13583.1|13589.1|13578.1|220
1735300200000|2024-12-27 11:50:00|13592.1|13581.1|13592.1|13581.1|13594.1|13583.1|13591.1|13580.1|77
1735300500000|2024-12-27 11:55:00|13593.1|13582.1|13592.1|13581.1|13594.1|13582.1|13590.1|13579.1|112
1735300800000|2024-12-27 12:00:00|13593.1|13582.1|13594.1|13582.1|13597.1|13585.1|13593.1|13582.1|31
1735301100000|2024-12-27 12:05:00|13593.1|13581.1|13595.1|13583.1|13597.1|13586.1|13590.1|13579.1|244
1735301400000|2024-12-27 12:10:00|13596.1|13584.1|13593.1|13582.1|13598.1|13586.1|13593.1|13582.1|684
1735301700000|2024-12-27 12:15:00|13594.1|13583.1|13593.1|13582.1|13594.1|13583.1|13589.1|13578.1|36
1735302000000|2024-12-27 12:20:00|13594.1|13583.1|13592.1|13581.1|13596.1|13584.1|13592.1|13581.1|436
1735302300000|2024-12-27 12:25:00|13593.1|13582.1|13590.1|13579.1|13593.1|13582.1|13589.1|13578.1|87
1735302600000|2024-12-27 12:30:00|13591.1|13578.1|13589.1|13578.1|13592.1|13581.1|13589.1|13578.1|108
1735302900000|2024-12-27 12:35:00|13588.1|13577.1|13588.1|13577.1|13589.1|13578.1|13587.1|13576.1|65
1735303200000|2024-12-27 12:40:00|13589.1|13578.1|13588.1|13577.1|13590.1|13579.1|13588.1|13577.1|24
1735303500000|2024-12-27 12:45:00|13589.1|13578.1|13593.1|13582.1|13594.1|13583.1|13589.1|13578.1|50
1735303800000|2024-12-27 12:50:00|13594.1|13581.1|13590.1|13579.1|13594.1|13581.1|13589.1|13577.1|91
1735304100000|2024-12-27 12:55:00|13591.1|13580.1|13591.1|13580.1|13592.1|13581.1|13587.1|13576.1|186
1735304400000|2024-12-27 13:00:00|13590.1|13579.1|13588.1|13577.1|13592.1|13581.1|13587.1|13576.1|49
1735304700000|2024-12-27 13:05:00|13587.1|13576.1|13586.1|13575.1|13587.1|13576.1|13585.1|13574.1|28
1735305000000|2024-12-27 13:10:00|13587.1|13576.1|13584.1|13573.1|13587.1|13576.1|13584.1|13573.1|20
1735305300000|2024-12-27 13:15:00|13585.1|13574.1|13583.1|13572.1|13585.1|13574.1|13581.1|13570.1|216
1735305600000|2024-12-27 13:20:00|13584.1|13573.1|13584.1|13573.1|13585.1|13574.1|13583.1|13572.1|21
1735305900000|2024-12-27 13:25:00|13583.1|13572.1|13584.1|13573.1|13586.1|13575.1|13583.1|13572.1|52
1735306200000|2024-12-27 13:30:00|13583.1|13572.1|13579.1|13568.1|13583.1|13573.1|13579.1|13568.1|81
1735306500000|2024-12-27 13:35:00|13578.1|13567.1|13578.1|13567.1|13581.1|13570.1|13577.1|13566.1|39
1735306800000|2024-12-27 13:40:00|13579.1|13566.1|13580.1|13569.1|13583.1|13571.1|13579.1|13566.1|94
1735307100000|2024-12-27 13:45:00|13579.1|13568.1|13580.1|13569.1|13581.1|13570.1|13576.1|13564.1|112
1735307400000|2024-12-27 13:50:00|13579.1|13568.1|13577.1|13566.1|13581.1|13570.1|13577.1|13565.1|53
1735307700000|2024-12-27 13:55:00|13576.1|13565.1|13577.1|13566.1|13580.1|13569.1|13575.1|13564.1|175
1735308000000|2024-12-27 14:00:00|13576.1|13565.1|13575.1|13564.1|13580.1|13569.1|13575.1|13563.1|61
1735308300000|2024-12-27 14:05:00|13576.1|13563.1|13575.1|13564.1|13577.1|13565.1|13574.1|13563.1|9
1735308600000|2024-12-27 14:10:00|13574.1|13563.1|13572.1|13561.1|13576.1|13565.1|13572.1|13561.1|142
1735308900000|2024-12-27 14:15:00|13571.1|13560.1|13568.1|13557.1|13573.1|13562.1|13567.1|13556.1|140
1735309200000|2024-12-27 14:20:00|13567.1|13556.1|13566.1|13555.1|13568.1|13557.1|13566.1|13554.1|134
1735309500000|2024-12-27 14:25:00|13567.1|13556.1|13568.1|13557.1|13570.1|13559.1|13567.1|13555.1|116
1735309800000|2024-12-27 14:30:00|13569.1|13558.1|13569.1|13558.1|13570.1|13559.1|13561.1|13550.1|488
1735310100000|2024-12-27 14:35:00|13568.1|13557.1|13570.1|13559.1|13571.1|13559.1|13564.1|13553.1|165
1735310400000|2024-12-27 14:40:00|13569.1|13558.1|13567.1|13555.1|13572.1|13561.1|13566.1|13555.1|181
1735310700000|2024-12-27 14:45:00|13568.1|13556.1|13573.1|13561.1|13574.1|13562.1|13567.1|13556.1|126
1735311000000|2024-12-27 14:50:00|13572.1|13560.1|13575.1|13564.1|13578.1|13567.1|13571.1|13560.1|358
1735311300000|2024-12-27 14:55:00|13574.1|13563.1|13567.1|13556.1|13576.1|13565.1|13567.1|13556.1|478
1735311600000|2024-12-27 15:00:00|13568.1|13557.1|13561.1|13550.1|13569.1|13558.1|13561.1|13550.1|244
1735311900000|2024-12-27 15:05:00|13559.1|13548.1|13556.1|13544.1|13561.1|13550.1|13555.1|13544.1|332
1735312200000|2024-12-27 15:10:00|13555.1|13543.1|13558.1|13546.1|13558.1|13547.1|13550.1|13539.1|466
1735312500000|2024-12-27 15:15:00|13557.1|13545.1|13558.1|13547.1|13560.1|13549.1|13557.1|13545.1|429
1735312800000|2024-12-27 15:20:00|13559.1|13546.1|13569.1|13557.1|13570.1|13559.1|13557.1|13546.1|729
1735313100000|2024-12-27 15:25:00|13568.1|13556.1|13566.1|13554.1|13568.1|13556.1|13564.1|13553.1|456
1735313400000|2024-12-27 15:30:00|13565.1|13553.1|13569.1|13558.1|13569.1|13558.1|13564.1|13553.1|268
1735313700000|2024-12-27 15:35:00|13570.1|13557.1|13571.1|13559.1|13571.1|13560.1|13565.1|13553.1|321
1735314000000|2024-12-27 15:40:00|13570.1|13558.1|13572.1|13560.1|13574.1|13563.1|13569.1|13557.1|275
1735314300000|2024-12-27 15:45:00|13573.1|13561.1|13577.1|13565.1|13577.1|13566.1|13570.1|13559.1|325
1735314600000|2024-12-27 15:50:00|13576.1|13566.1|13575.1|13563.1|13577.1|13566.1|13574.1|13562.1|117
1735314900000|2024-12-27 15:55:00|13574.1|13564.1|13579.1|13568.1|13579.1|13568.1|13574.1|13563.1|183
1735315200000|2024-12-27 16:00:00|13578.1|13567.1|13575.1|13564.1|13580.1|13569.1|13575.1|13563.1|161
1735315500000|2024-12-27 16:05:00|13576.1|13565.1|13575.1|13562.1|13576.1|13565.1|13573.1|13561.1|95
1735315800000|2024-12-27 16:10:00|13576.1|13563.1|13574.1|13563.1|13576.1|13565.1|13574.1|13562.1|406
1735316100000|2024-12-27 16:15:00|13575.1|13562.1|13572.1|13560.1|13575.1|13563.1|13571.1|13559.1|288
1735316400000|2024-12-27 16:20:00|13573.1|13561.1|13574.1|13562.1|13575.1|13564.1|13571.1|13560.1|160
1735316700000|2024-12-27 16:25:00|13575.1|13563.1|13576.1|13565.1|13577.1|13566.1|13574.1|13562.1|108
1735317000000|2024-12-27 16:30:00|13577.1|13564.1|13577.1|13565.1|13579.1|13568.1|13576.1|13564.1|706
1735317300000|2024-12-27 16:35:00|13576.1|13566.1|13577.1|13565.1|13578.1|13567.1|13576.1|13564.1|80
1735317600000|2024-12-27 16:40:00|13576.1|13566.1|13574.1|13562.1|13577.1|13566.1|13573.1|13562.1|81
1735317900000|2024-12-27 16:45:00|13573.1|13563.1|13572.1|13561.1|13574.1|13563.1|13572.1|13560.1|98
1735318200000|2024-12-27 16:50:00|13573.1|13560.1|13572.1|13560.1|13573.1|13561.1|13569.1|13557.1|562
1735318500000|2024-12-27 16:55:00|13573.1|13561.1|13571.1|13559.1|13573.1|13562.1|13570.1|13558.1|242
1735318800000|2024-12-27 17:00:00|13569.1|13558.1|13569.1|13558.1|13572.1|13561.1|13569.1|13557.1|150
1735319100000|2024-12-27 17:05:00|13570.1|13559.1|13573.1|13561.1|13573.1|13562.1|13568.1|13557.1|120
1735319400000|2024-12-27 17:10:00|13572.1|13562.1|13570.1|13558.1|13573.1|13562.1|13570.1|13557.1|89
1735319700000|2024-12-27 17:15:00|13569.1|13559.1|13568.1|13556.1|13569.1|13559.1|13567.1|13556.1|54
1735320000000|2024-12-27 17:20:00|13569.1|13557.1|13569.1|13557.1|13571.1|13560.1|13568.1|13556.1|151
1735320300000|2024-12-27 17:25:00|13570.1|13558.1|13571.1|13559.1|13573.1|13562.1|13570.1|13558.1|79
1735320600000|2024-12-27 17:30:00|13572.1|13560.1|13571.1|13560.1|13573.1|13562.1|13570.1|13558.1|45
1735320900000|2024-12-27 17:35:00|13572.1|13559.1|13569.1|13558.1|13572.1|13560.1|13567.1|13555.1|50
1735321200000|2024-12-27 17:40:00|13570.1|13559.1|13568.1|13557.1|13571.1|13560.1|13568.1|13557.1|46
1735321500000|2024-12-27 17:45:00|13571.1|13556.1|13569.1|13558.1|13571.1|13559.1|13568.1|13556.1|59
1735321800000|2024-12-27 17:50:00|13570.1|13559.1|13576.1|13564.1|13578.1|13566.1|13570.1|13559.1|109
1735322100000|2024-12-27 17:55:00|13577.1|13565.1|13578.1|13566.1|13578.1|13567.1|13577.1|13564.1|63
1735322400000|2024-12-27 18:00:00|13579.1|13567.1|13581.1|13569.1|13581.1|13569.1|13579.1|13567.1|79
1735322700000|2024-12-27 18:05:00|13580.1|13568.1|13579.1|13567.1|13580.1|13568.1|13575.1|13564.1|37
1735323000000|2024-12-27 18:10:00|13580.1|13568.1|13582.1|13570.1|13582.1|13571.1|13579.1|13566.1|78
1735323300000|2024-12-27 18:15:00|13581.1|13569.1|13580.1|13569.1|13582.1|13571.1|13580.1|13568.1|553
1735323600000|2024-12-27 18:20:00|13581.1|13570.1|13581.1|13569.1|13582.1|13570.1|13580.1|13568.1|18
1735323900000|2024-12-27 18:25:00|13582.1|13571.1|13579.1|13567.1|13582.1|13571.1|13579.1|13567.1|328
1735324200000|2024-12-27 18:30:00|13580.1|13568.1|13581.1|13569.1|13581.1|13570.1|13579.1|13568.1|26
1735324500000|2024-12-27 18:35:00|13580.1|13570.1|13581.1|13568.1|13581.1|13570.1|13579.1|13567.1|125
1735324800000|2024-12-27 18:40:00|13580.1|13569.1|13583.1|13572.1|13583.1|13572.1|13580.1|13567.1|49
1735325100000|2024-12-27 18:45:00|13582.1|13571.1|13583.1|13570.1|13583.1|13571.1|13581.1|13569.1|18
1735325400000|2024-12-27 18:50:00|13582.1|13571.1|13583.1|13572.1|13583.1|13572.1|13582.1|13570.1|4
1735325700000|2024-12-27 18:55:00|13584.1|13573.1|13584.1|13571.1|13584.1|13573.1|13577.1|13565.1|147
1735326000000|2024-12-27 19:00:00|13583.1|13570.1|13584.1|13571.1|13584.1|13571.1|13582.1|13570.1|21
1735326300000|2024-12-27 19:05:00|13583.1|13572.1|13584.1|13572.1|13584.1|13573.1|13583.1|13571.1|285
1735326600000|2024-12-27 19:10:00|13583.1|13573.1|13584.1|13572.1|13584.1|13573.1|13583.1|13571.1|4
1735326900000|2024-12-27 19:15:00|13583.1|13573.1|13585.1|13574.1|13585.1|13574.1|13583.1|13573.1|27
1735327200000|2024-12-27 19:20:00|13586.1|13573.1|13583.1|13572.1|13586.1|13573.1|13582.1|13571.1|32
1735327500000|2024-12-27 19:25:00|13582.1|13570.1|13583.1|13571.1|13583.1|13572.1|13582.1|13570.1|326
1735327800000|2024-12-27 19:30:00|13584.1|13572.1|13582.1|13570.1|13584.1|13573.1|13582.1|13570.1|118
1735328100000|2024-12-27 19:35:00|13584.1|13571.1|13581.1|13568.1|13584.1|13571.1|13581.1|13568.1|181
1735328400000|2024-12-27 19:40:00|13582.1|13569.1|13579.6|13569.6|13582.1|13570.1|13579.1|13568.1|61
1735328700000|2024-12-27 19:45:00|13580.1|13570.1|13580.1|13570.1|13581.1|13571.1|13580.1|13570.1|22
1735329000000|2024-12-27 19:50:00|13580.6|13570.6|13581.6|13571.6|13581.6|13571.6|13580.1|13570.1|12
1735329300000|2024-12-27 19:55:00|13582.6|13572.6|13582.6|13572.6|13582.6|13572.6|13581.6|13571.6|125
1735329600000|2024-12-27 20:00:00|13582.1|13572.1|13581.6|13571.6|13582.1|13572.1|13579.6|13569.6|90
1735329900000|2024-12-27 20:05:00|13581.1|13571.1|13581.1|13571.1|13581.6|13571.6|13580.1|13570.1|17
1735330200000|2024-12-27 20:10:00|13581.6|13571.6|13582.1|13572.1|13582.1|13572.1|13580.6|13570.6|126
1735330500000|2024-12-27 20:15:00|13582.6|13572.6|13581.1|13571.1|13582.6|13572.6|13581.1|13571.1|5
1735330800000|2024-12-27 20:20:00|13581.6|13571.6|13580.1|13570.1|13581.6|13571.6|13580.1|13570.1|88
1735331100000|2024-12-27 20:25:00|13580.6|13570.6|13581.6|13571.6|13581.6|13571.6|13580.6|13570.6|17
1735331400000|2024-12-27 20:30:00|13581.1|13571.1|13582.1|13572.1|13583.1|13573.1|13581.1|13571.1|43
1735331700000|2024-12-27 20:35:00|13582.6|13572.6|13582.1|13572.1|13583.6|13573.6|13581.6|13571.6|5
1735332000000|2024-12-27 20:40:00|13582.6|13572.6|13582.1|13572.1|13583.1|13573.1|13581.1|13571.1|47
1735332300000|2024-12-27 20:45:00|13581.6|13571.6|13585.1|13575.1|13585.1|13575.1|13581.1|13571.1|74
1735332600000|2024-12-27 20:50:00|13585.6|13575.6|13585.6|13575.6|13586.1|13576.1|13585.6|13575.6|24
1735332900000|2024-12-27 20:55:00|13586.1|13576.1|13587.1|13577.1|13587.6|13577.6|13584.6|13574.6|118
1735333200000|2024-12-27 21:00:00|13586.6|13576.6|13589.6|13579.6|13589.6|13579.6|13585.6|13575.6|67
1735333500000|2024-12-27 21:05:00|13590.1|13580.1|13590.1|13580.1|13590.1|13580.1|13589.6|13579.6|25
1735333800000|2024-12-27 21:10:00|13589.6|13579.6|13589.6|13579.6|13590.1|13580.1|13589.6|13579.6|15
1735334100000|2024-12-27 21:15:00|13590.1|13580.1|13594.3|13570.3|13597|13580.1|13590.1|13570.1|0
1735334400000|2024-12-27 21:20:00|13594.1|13570.1|13593.9|13569.9|13595|13571|13591.9|13567.9|0
1735334700000|2024-12-27 21:25:00|13594.2|13570.2|13595.6|13571.6|13596.4|13572.4|13593.3|13569.3|0
1735335000000|2024-12-27 21:30:00|13595.8|13571.8|13595.6|13571.6|13596.6|13572.6|13594.9|13570.9|0
1735335300000|2024-12-27 21:35:00|13595.5|13571.5|13594.9|13570.9|13596|13572|13594.7|13570.7|0
1735335600000|2024-12-27 21:40:00|13594.7|13570.7|13594.5|13570.5|13594.9|13570.9|13593.9|13569.9|0
1735335900000|2024-12-27 21:45:00|13595.2|13571.2|13594.1|13570.1|13595.6|13571.6|13594.1|13570.1|0
1735336200000|2024-12-27 21:50:00|13594.5|13570.5|13594.9|13570.9|13595.3|13571.3|13593.7|13569.7|0
1735336500000|2024-12-27 21:55:00|13594.5|13570.5|13595|13571|13596|13572|13594.1|13570.1|0
1735336800000|2024-12-27 22:00:00|13595.1|13571.1|13595.1|13571.1|13595.1|13571.1|13595.1|13571.1|0
1735513200000|2024-12-29 23:00:00|13599.7|13575.7|13598.9|13574.9|13601.2|13577.2|13595.2|13571.2|0
1735513500000|2024-12-29 23:05:00|13599|13575|13595.9|13571.9|13599|13575|13593.7|13569.7|0
1735513800000|2024-12-29 23:10:00|13596.2|13572.2|13588.5|13564.5|13596.3|13572.3|13587.3|13563.3|0
1735514100000|2024-12-29 23:15:00|13588.6|13564.6|13592.8|13568.8|13592.8|13568.8|13588.6|13564.6|0
1735514400000|2024-12-29 23:20:00|13592.4|13568.4|13589.4|13565.4|13594.3|13570.3|13589.3|13565.3|0
1735514700000|2024-12-29 23:25:00|13589.6|13565.6|13588.9|13564.9|13591.2|13567.2|13586.1|13562.1|0
1735515000000|2024-12-29 23:30:00|13588.7|13564.7|13583.2|13559.2|13588.7|13564.7|13581.1|13557.1|0
1735515300000|2024-12-29 23:35:00|13583|13559|13577.6|13553.6|13583.4|13559.4|13576.8|13552.8|0
1735515600000|2024-12-29 23:40:00|13578.1|13554.1|13580.8|13556.8|13581.4|13557.4|13577.9|13553.9|0
1735515900000|2024-12-29 23:45:00|13580.6|13556.6|13583.7|13559.7|13586|13562|13580.6|13556.6|0
1735516200000|2024-12-29 23:50:00|13583.5|13559.5|13586|13562|13587.6|13563.6|13581.7|13557.7|0
1735516500000|2024-12-29 23:55:00|13586.2|13562.2|13588.4|13564.4|13588.8|13564.8|13585.6|13561.6|0
1735516800000|2024-12-30 00:00:00|13588.7|13564.7|13582.7|13558.7|13588.8|13564.8|13578.4|13554.4|0
1735517100000|2024-12-30 00:05:00|13582.9|13558.9|13585|13561|13586.2|13562.2|13580.4|13556.4|0
1735517400000|2024-12-30 00:10:00|13585.4|13561.4|13585|13561|13586.6|13562.6|13582.7|13558.7|0
1735517700000|2024-12-30 00:15:00|13584.9|13560.9|13585.4|13561.4|13587.6|13563.6|13582.1|13558.1|0
1735518000000|2024-12-30 00:20:00|13585.6|13561.6|13589|13565|13590.2|13566.2|13585.1|13561.1|0
1735518300000|2024-12-30 00:25:00|13588.8|13564.8|13591.7|13567.7|13592.4|13568.4|13587.5|13563.5|0
1735518600000|2024-12-30 00:30:00|13591.3|13567.3|13590.4|13566.4|13592.8|13568.8|13589.6|13565.6|0
1735518900000|2024-12-30 00:35:00|13590.1|13566.1|13587.7|13563.7|13590.4|13566.4|13586.8|13562.8|0
1735519200000|2024-12-30 00:40:00|13588.4|13564.4|13589.6|13565.6|13591.3|13567.3|13585.5|13561.5|0
1735519500000|2024-12-30 00:45:00|13590|13566|13593.6|13569.6|13594.2|13570.2|13589.8|13565.8|0
1735519800000|2024-12-30 00:50:00|13594|13570|13592.1|13568.1|13594.2|13570.2|13591.3|13567.3|0
1735520100000|2024-12-30 00:55:00|13591.7|13567.7|13590.2|13566.2|13591.7|13567.7|13589.8|13565.8|0
1735520400000|2024-12-30 01:00:00|13590|13566|13560.6|13550.6|13590|13578.1|13559.6|13549.6|2090
1735520700000|2024-12-30 01:05:00|13561.1|13551.1|13561.6|13551.6|13563.6|13553.6|13558.1|13548.1|1382
1735521000000|2024-12-30 01:10:00|13560.6|13550.6|13556.6|13546.6|13561.6|13551.6|13555.6|13545.6|750
1735521300000|2024-12-30 01:15:00|13556.1|13546.1|13564.6|13554.6|13565.6|13555.6|13556.1|13546.1|2950
1735521600000|2024-12-30 01:20:00|13565.1|13555.1|13572.6|13562.6|13577.6|13567.6|13561.6|13551.6|2536
1735521900000|2024-12-30 01:25:00|13573.1|13563.1|13576.6|13566.6|13578.6|13568.6|13571.1|13561.1|1727
1735522200000|2024-12-30 01:30:00|13579.6|13569.6|13680.6|13670.6|13685.6|13675.6|13579.6|13569.6|17694
1735522500000|2024-12-30 01:35:00|13681.6|13671.6|13691.6|13681.6|13716.6|13706.6|13672.6|13662.6|12002
1735522800000|2024-12-30 01:40:00|13691.1|13681.1|13617.6|13607.6|13694.6|13684.6|13610.6|13600.6|7102
1735523100000|2024-12-30 01:45:00|13616.6|13606.6|13630.1|13620.1|13638.1|13628.1|13610.1|13600.1|5016
1735523400000|2024-12-30 01:50:00|13631.1|13621.1|13636.1|13626.1|13656.1|13646.1|13629.1|13619.1|4567
1735523700000|2024-12-30 01:55:00|13635.1|13625.1|13652.1|13642.1|13672.1|13662.1|13633.1|13623.1|4528
1735524000000|2024-12-30 02:00:00|13653.1|13643.1|13635.1|13625.1|13655.1|13645.1|13622.1|13612.1|3798
1735524300000|2024-12-30 02:05:00|13634.1|13624.1|13631.1|13621.1|13646.1|13636.1|13627.1|13617.1|2972
1735524600000|2024-12-30 02:10:00|13632.1|13622.1|13617.1|13607.1|13637.1|13627.1|13612.1|13602.1|2609
1735524900000|2024-12-30 02:15:00|13616.1|13606.1|13623.1|13613.1|13641.1|13631.1|13615.1|13605.1|2727
1735525200000|2024-12-30 02:20:00|13622.1|13612.1|13636.1|13626.1|13636.1|13626.1|13620.1|13610.1|2352
1735525500000|2024-12-30 02:25:00|13635.1|13625.1|13632.1|13622.1|13642.1|13632.1|13618.1|13608.1|2903
1735525800000|2024-12-30 02:30:00|13633.1|13623.1|13631.1|13621.1|13639.1|13629.1|13620.1|13610.1|1419
1735526100000|2024-12-30 02:35:00|13629.1|13619.1|13633.1|13623.1|13642.1|13632.1|13628.1|13618.1|1455
1735526400000|2024-12-30 02:40:00|13632.1|13622.1|13625.1|13615.1|13638.1|13628.1|13624.1|13614.1|2034
1735526700000|2024-12-30 02:45:00|13624.1|13614.1|13632.1|13622.1|13633.1|13623.1|13622.1|13612.1|1394
1735527000000|2024-12-30 02:50:00|13630.1|13620.1|13650.1|13640.1|13654.1|13644.1|13628.1|13618.1|2078
1735527300000|2024-12-30 02:55:00|13649.1|13639.1|13641.1|13631.1|13652.1|13642.1|13641.1|13631.1|1508
1735527600000|2024-12-30 03:00:00|13640.1|13630.1|13641.1|13631.1|13645.1|13635.1|13636.1|13626.1|1829
1735527900000|2024-12-30 03:05:00|13640.1|13630.1|13633.1|13623.1|13644.1|13634.1|13633.1|13623.1|1846
1735528200000|2024-12-30 03:10:00|13634.1|13624.1|13634.1|13624.1|13643.1|13633.1|13631.1|13621.1|1367
1735528500000|2024-12-30 03:15:00|13635.1|13625.1|13638.1|13628.1|13639.1|13629.1|13625.1|13615.1|1982
1735528800000|2024-12-30 03:20:00|13639.1|13629.1|13601.1|13591.1|13643.1|13633.1|13600.1|13590.1|2364
1735529100000|2024-12-30 03:25:00|13600.1|13590.1|13608.1|13598.1|13613.1|13603.1|13593.1|13583.1|2006
1735529400000|2024-12-30 03:30:00|13607.1|13597.1|13609.1|13599.1|13613.1|13603.1|13606.1|13596.1|391
1735529700000|2024-12-30 03:35:00|13610.1|13600.1|13614.1|13604.1|13616.1|13606.1|13609.1|13599.1|577
1735530000000|2024-12-30 03:40:00|13613.1|13603.1|13626.1|13616.1|13628.1|13618.1|13613.1|13603.1|777
1735530300000|2024-12-30 03:45:00|13625.1|13615.1|13623.1|13613.1|13627.1|13617.1|13621.1|13611.1|509
1735530600000|2024-12-30 03:50:00|13624.1|13614.1|13617.1|13607.1|13624.1|13614.1|13617.1|13607.1|267
1735530900000|2024-12-30 03:55:00|13616.1|13606.1|13613.1|13603.1|13616.1|13606.1|13612.1|13602.1|518
1735531200000|2024-12-30 04:00:00|13614.1|13604.1|13614.1|13604.1|13615.1|13605.1|13611.1|13601.1|465
1735531500000|2024-12-30 04:05:00|13613.1|13603.1|13614.1|13604.1|13614.1|13604.1|13613.1|13603.1|184
1735531800000|2024-12-30 04:10:00|13615.1|13605.1|13610.1|13600.1|13615.1|13605.1|13609.1|13599.1|614
1735532100000|2024-12-30 04:15:00|13611.1|13601.1|13612.1|13602.1|13613.1|13603.1|13609.1|13599.1|255
1735532400000|2024-12-30 04:20:00|13611.1|13601.1|13611.1|13601.1|13611.1|13601.1|13609.1|13599.1|161
1735532700000|2024-12-30 04:25:00|13610.1|13600.1|13609.1|13599.1|13611.1|13601.1|13609.1|13599.1|202
1735533000000|2024-12-30 04:30:00|13610.1|13600.1|13609.1|13599.1|13610.1|13600.1|13608.1|13598.1|429
1735533300000|2024-12-30 04:35:00|13608.1|13598.1|13609.1|13599.1|13609.1|13599.1|13606.1|13596.1|258
1735533600000|2024-12-30 04:40:00|13610.1|13600.1|13606.1|13596.1|13610.1|13600.1|13606.1|13596.1|524
1735533900000|2024-12-30 04:45:00|13607.1|13597.1|13606.1|13596.1|13607.1|13597.1|13604.1|13594.1|291
1735534200000|2024-12-30 04:50:00|13605.1|13595.1|13602.1|13592.1|13605.1|13595.1|13602.1|13592.1|177
1735534500000|2024-12-30 04:55:00|13603.1|13593.1|13599.1|13589.1|13603.1|13593.1|13599.1|13589.1|502
1735534800000|2024-12-30 05:00:00|13598.1|13588.1|13614.1|13604.1|13621.1|13611.1|13593.1|13583.1|3315
1735535100000|2024-12-30 05:05:00|13615.1|13605.1|13619.1|13609.1|13623.1|13613.1|13611.1|13601.1|1723
1735535400000|2024-12-30 05:10:00|13620.1|13610.1|13615.1|13605.1|13625.1|13615.1|13612.1|13602.1|1480
1735535700000|2024-12-30 05:15:00|13614.1|13604.1|13617.1|13607.1|13624.1|13614.1|13612.1|13602.1|1529
1735536000000|2024-12-30 05:20:00|13618.1|13608.1|13617.1|13607.1|13618.1|13608.1|13609.1|13599.1|1626
1735536300000|2024-12-30 05:25:00|13618.1|13608.1|13618.1|13608.1|13622.1|13612.1|13612.1|13602.1|1467
1735536600000|2024-12-30 05:30:00|13617.1|13607.1|13612.1|13602.1|13624.1|13614.1|13612.1|13602.1|1637
1735536900000|2024-12-30 05:35:00|13613.1|13603.1|13624.1|13614.1|13632.1|13622.1|13610.1|13600.1|1526
1735537200000|2024-12-30 05:40:00|13625.1|13615.1|13622.1|13612.1|13637.1|13627.1|13620.1|13610.1|1799
1735537500000|2024-12-30 05:45:00|13621.1|13611.1|13622.1|13612.1|13626.1|13616.1|13617.1|13607.1|1485
1735537800000|2024-12-30 05:50:00|13623.1|13613.1|13627.1|13617.1|13633.1|13623.1|13617.1|13607.1|1984
1735538100000|2024-12-30 05:55:00|13628.1|13618.1|13634.1|13624.1|13636.1|13626.1|13623.1|13613.1|1057
1735538400000|2024-12-30 06:00:00|13633.1|13623.1|13633.1|13623.1|13645.1|13635.1|13632.1|13622.1|1871
1735538700000|2024-12-30 06:05:00|13634.1|13624.1|13649.1|13639.1|13651.1|13641.1|13633.1|13623.1|1568
1735539000000|2024-12-30 06:10:00|13650.1|13640.1|13646.1|13636.1|13656.1|13646.1|13643.1|13633.1|2150
1735539300000|2024-12-30 06:15:00|13645.1|13635.1|13632.1|13622.1|13649.1|13639.1|13630.1|13620.1|1153
1735539600000|2024-12-30 06:20:00|13631.1|13621.1|13642.1|13632.1|13649.1|13639.1|13631.1|13621.1|1751
1735539900000|2024-12-30 06:25:00|13641.1|13631.1|13640.1|13630.1|13647.1|13637.1|13636.1|13626.1|1752
1735540200000|2024-12-30 06:30:00|13641.1|13631.1|13631.1|13621.1|13646.1|13636.1|13631.1|13621.1|2491
1735540500000|2024-12-30 06:35:00|13633.1|13623.1|13610.1|13600.1|13635.1|13625.1|13610.1|13600.1|2744
1735540800000|2024-12-30 06:40:00|13611.1|13601.1|13614.1|13604.1|13619.1|13609.1|13604.1|13594.1|2435
1735541100000|2024-12-30 06:45:00|13613.1|13603.1|13614.1|13604.1|13622.1|13612.1|13612.1|13602.1|2620
1735541400000|2024-12-30 06:50:00|13613.1|13603.1|13619.1|13609.1|13622.1|13612.1|13612.1|13602.1|3801
1735541700000|2024-12-30 06:55:00|13620.1|13610.1|13641.1|13631.1|13641.1|13631.1|13619.1|13609.1|6052
1735542000000|2024-12-30 07:00:00|13642.1|13632.1|13633.1|13623.1|13645.1|13635.1|13628.1|13618.1|5252
1735542300000|2024-12-30 07:05:00|13632.1|13622.1|13632.1|13622.1|13637.1|13627.1|13630.1|13620.1|1537
1735542600000|2024-12-30 07:10:00|13631.1|13621.1|13638.1|13628.1|13640.1|13630.1|13631.1|13621.1|949
1735542900000|2024-12-30 07:15:00|13639.1|13629.1|13638.1|13628.1|13640.1|13630.1|13636.1|13626.1|554
1735543200000|2024-12-30 07:20:00|13639.1|13629.1|13637.1|13627.1|13641.1|13631.1|13636.1|13626.1|933
1735543500000|2024-12-30 07:25:00|13638.1|13628.1|13633.1|13623.1|13640.1|13630.1|13633.1|13623.1|732
1735543800000|2024-12-30 07:30:00|13632.1|13622.1|13632.1|13622.1|13634.1|13624.1|13632.1|13622.1|347
1735544100000|2024-12-30 07:35:00|13633.1|13623.1|13634.1|13624.1|13634.1|13624.1|13633.1|13623.1|121
1735544400000|2024-12-30 07:40:00|13635.1|13625.1|13632.1|13622.1|13635.1|13625.1|13629.1|13619.1|922
1735544700000|2024-12-30 07:45:00|13630.1|13620.1|13630.1|13620.1|13633.1|13623.1|13628.1|13618.1|271
1735545000000|2024-12-30 07:50:00|13629.1|13619.1|13628.1|13618.1|13630.1|13620.1|13627.1|13617.1|173
1735545300000|2024-12-30 07:55:00|13627.1|13617.1|13625.1|13615.1|13629.1|13619.1|13625.1|13615.1|919
1735545600000|2024-12-30 08:00:00|13626.1|13614.1|13616.1|13604.1|13626.1|13615.1|13614.1|13603.1|805
1735545900000|2024-12-30 08:05:00|13615.1|13605.1|13610.1|13599.1|13617.1|13606.1|13607.1|13596.1|899
1735546200000|2024-12-30 08:10:00|13611.1|13600.1|13604.1|13593.1|13611.1|13600.1|13602.1|13591.1|1023
1735546500000|2024-12-30 08:15:00|13603.1|13592.1|13606.1|13595.1|13610.1|13599.1|13603.1|13592.1|643
1735546800000|2024-12-30 08:20:00|13605.1|13594.1|13610.1|13599.1|13610.1|13599.1|13605.1|13593.1|895
1735547100000|2024-12-30 08:25:00|13611.1|13598.1|13610.1|13598.1|13611.1|13599.1|13608.1|13597.1|326
1735547400000|2024-12-30 08:30:00|13615.7|13591.7|13616.8|13592.8|13618.8|13594.8|13615.2|13591.2|0
1735547700000|2024-12-30 08:35:00|13616.5|13592.5|13617.8|13593.8|13619.1|13595.1|13614.9|13590.9|727
1735548000000|2024-12-30 08:40:00|13617.6|13593.6|13615.4|13591.4|13618.7|13594.7|13614.5|13590.5|0
1735548300000|2024-12-30 08:45:00|13615.2|13591.2|13614.5|13590.5|13617.8|13593.8|13614.4|13590.4|0
1735548600000|2024-12-30 08:50:00|13614.2|13590.2|13615.6|13591.6|13616.4|13592.4|13613.1|13589.1|0
1735548900000|2024-12-30 08:55:00|13615.4|13591.4|13615.8|13591.8|13618|13594|13614.2|13590.2|0
1735549200000|2024-12-30 09:00:00|13615.1|13605.1|13608.1|13596.1|13623.1|13606.1|13607.1|13596.1|851
1735549500000|2024-12-30 09:05:00|13607.1|13595.1|13611.1|13600.1|13612.1|13601.1|13605.1|13594.1|208
1735549800000|2024-12-30 09:10:00|13610.1|13599.1|13609.1|13598.1|13612.1|13600.1|13608.1|13597.1|221
1735550100000|2024-12-30 09:15:00|13610.1|13597.1|13610.1|13599.1|13613.1|13602.1|13607.1|13596.1|307
1735550400000|2024-12-30 09:20:00|13611.1|13598.1|13615.1|13604.1|13617.1|13606.1|13611.1|13598.1|336
1735550700000|2024-12-30 09:25:00|13614.1|13603.1|13615.1|13604.1|13616.1|13605.1|13612.1|13600.1|248
1735551000000|2024-12-30 09:30:00|13616.1|13603.1|13610.1|13599.1|13616.1|13604.1|13609.1|13598.1|249
1735551300000|2024-12-30 09:35:00|13611.1|13600.1|13610.1|13599.1|13612.1|13600.1|13609.1|13598.1|75
1735551600000|2024-12-30 09:40:00|13609.1|13598.1|13608.1|13597.1|13610.1|13599.1|13608.1|13597.1|91
1735551900000|2024-12-30 09:45:00|13609.1|13598.1|13607.1|13596.1|13610.1|13599.1|13607.1|13596.1|128
1735552200000|2024-12-30 09:50:00|13608.1|13595.1|13609.1|13598.1|13610.1|13599.1|13607.1|13595.1|64
1735552500000|2024-12-30 09:55:00|13610.1|13599.1|13608.1|13597.1|13610.1|13599.1|13607.1|13596.1|235
1735552800000|2024-12-30 10:00:00|13607.1|13596.1|13608.1|13597.1|13609.1|13598.1|13606.1|13594.1|177
1735553100000|2024-12-30 10:05:00|13609.1|13598.1|13609.1|13598.1|13610.1|13599.1|13608.1|13597.1|50
1735553400000|2024-12-30 10:10:00|13608.1|13597.1|13610.1|13599.1|13614.1|13602.1|13608.1|13597.1|127
1735553700000|2024-12-30 10:15:00|13611.1|13600.1|13611.1|13600.1|13611.1|13600.1|13610.1|13598.1|52
1735554000000|2024-12-30 10:20:00|13610.1|13599.1|13610.1|13599.1|13610.1|13599.1|13609.1|13598.1|148
1735554300000|2024-12-30 10:25:00|13611.1|13600.1|13615.1|13604.1|13616.1|13604.1|13610.1|13599.1|207
1735554600000|2024-12-30 10:30:00|13616.1|13605.1|13623.1|13612.1|13623.1|13612.1|13615.1|13605.1|238
1735554900000|2024-12-30 10:35:00|13624.1|13613.1|13620.1|13609.1|13629.1|13618.1|13620.1|13609.1|371
1735555200000|2024-12-30 10:40:00|13621.1|13610.1|13618.1|13607.1|13621.1|13610.1|13618.1|13607.1|45
1735555500000|2024-12-30 10:45:00|13619.1|13608.1|13618.1|13607.1|13619.1|13608.1|13617.1|13606.1|35
1735555800000|2024-12-30 10:50:00|13619.1|13608.1|13619.1|13608.1|13620.1|13608.1|13617.1|13606.1|64
1735556100000|2024-12-30 10:55:00|13618.1|13607.1|13612.1|13601.1|13618.1|13607.1|13612.1|13601.1|190
1735556400000|2024-12-30 11:00:00|13613.1|13602.1|13616.1|13605.1|13617.1|13606.1|13612.1|13601.1|105
1735556700000|2024-12-30 11:05:00|13617.1|13604.1|13619.1|13608.1|13621.1|13610.1|13617.1|13604.1|173
1735557000000|2024-12-30 11:10:00|13620.1|13609.1|13621.1|13610.1|13622.1|13611.1|13619.1|13608.1|145
1735557300000|2024-12-30 11:15:00|13622.1|13611.1|13620.1|13609.1|13622.1|13611.1|13617.1|13605.1|249
1735557600000|2024-12-30 11:20:00|13621.1|13608.1|13622.1|13611.1|13622.1|13611.1|13620.1|13608.1|107
1735557900000|2024-12-30 11:25:00|13621.1|13610.1|13622.1|13611.1|13622.1|13611.1|13620.1|13609.1|103
1735558200000|2024-12-30 11:30:00|13621.1|13610.1|13620.1|13609.1|13622.1|13611.1|13620.1|13609.1|96
1735558500000|2024-12-30 11:35:00|13621.1|13610.1|13627.1|13616.1|13627.1|13616.1|13621.1|13610.1|191
1735558800000|2024-12-30 11:40:00|13628.1|13618.1|13629.1|13618.1|13631.1|13619.1|13627.1|13616.1|181
1735559100000|2024-12-30 11:45:00|13628.1|13617.1|13628.1|13617.1|13630.1|13619.1|13627.1|13616.1|119
1735559400000|2024-12-30 11:50:00|13627.1|13616.1|13621.1|13610.1|13627.1|13617.1|13621.1|13610.1|121
1735559700000|2024-12-30 11:55:00|13620.1|13609.1|13623.1|13612.1|13624.1|13613.1|13620.1|13609.1|63
1735560000000|2024-12-30 12:00:00|13624.1|13613.1|13627.1|13616.1|13628.1|13616.1|13623.1|13611.1|84
1735560300000|2024-12-30 12:05:00|13628.1|13617.1|13626.1|13615.1|13628.1|13617.1|13626.1|13615.1|87
1735560600000|2024-12-30 12:10:00|13624.1|13613.1|13625.1|13614.1|13625.1|13614.1|13624.1|13613.1|72
1735560900000|2024-12-30 12:15:00|13626.1|13615.1|13623.1|13612.1|13626.1|13615.1|13623.1|13611.1|44
1735561200000|2024-12-30 12:20:00|13622.1|13611.1|13619.1|13608.1|13623.1|13611.1|13619.1|13607.1|53
1735561500000|2024-12-30 12:25:00|13620.1|13607.1|13619.1|13608.1|13620.1|13609.1|13618.1|13607.1|62
1735561800000|2024-12-30 12:30:00|13620.1|13609.1|13618.1|13607.1|13622.1|13610.1|13617.1|13606.1|130
1735562100000|2024-12-30 12:35:00|13619.1|13608.1|13617.1|13606.1|13619.1|13608.1|13616.1|13605.1|86
1735562400000|2024-12-30 12:40:00|13618.1|13607.1|13614.1|13603.1|13618.1|13607.1|13612.1|13601.1|142
1735562700000|2024-12-30 12:45:00|13615.1|13604.1|13610.1|13599.1|13617.1|13606.1|13610.1|13598.1|230
1735563000000|2024-12-30 12:50:00|13611.1|13600.1|13614.1|13602.1|13615.1|13604.1|13610.1|13599.1|210
1735563300000|2024-12-30 12:55:00|13615.1|13603.1|13615.1|13604.1|13618.1|13607.1|13613.1|13602.1|277
1735563600000|2024-12-30 13:00:00|13614.1|13603.1|13610.1|13599.1|13618.1|13607.1|13609.1|13597.1|368
1735563900000|2024-12-30 13:05:00|13609.1|13598.1|13612.1|13600.1|13612.1|13601.1|13608.1|13597.1|234
1735564200000|2024-12-30 13:10:00|13611.1|13599.1|13605.1|13594.1|13611.1|13600.1|13605.1|13594.1|285
1735564500000|2024-12-30 13:15:00|13606.1|13595.1|13607.1|13596.1|13609.1|13598.1|13605.1|13594.1|238
1735564800000|2024-12-30 13:20:00|13608.1|13597.1|13610.1|13599.1|13610.1|13599.1|13608.1|13596.1|51
1735565100000|2024-12-30 13:25:00|13609.1|13598.1|13610.1|13599.1|13612.1|13601.1|13608.1|13597.1|211
1735565400000|2024-12-30 13:30:00|13609.1|13598.1|13612.1|13601.1|13612.1|13601.1|13607.1|13596.1|248
1735565700000|2024-12-30 13:35:00|13613.1|13602.1|13610.1|13598.1|13614.1|13603.1|13609.1|13598.1|248
1735566000000|2024-12-30 13:40:00|13609.1|13599.1|13612.1|13601.1|13612.1|13601.1|13609.1|13598.1|235
1735566300000|2024-12-30 13:45:00|13611.1|13600.1|13611.1|13600.1|13613.1|13601.1|13610.1|13599.1|251
1735566600000|2024-12-30 13:50:00|13612.1|13601.1|13605.1|13594.1|13612.1|13601.1|13603.1|13591.1|299
1735566900000|2024-12-30 13:55:00|13604.1|13593.1|13601.1|13590.1|13605.1|13594.1|13599.1|13588.1|283
1735567200000|2024-12-30 14:00:00|13602.1|13589.1|13603.1|13592.1|13606.1|13595.1|13600.1|13589.1|297
1735567500000|2024-12-30 14:05:00|13602.1|13591.1|13609.1|13598.1|13609.1|13598.1|13602.1|13591.1|332
1735567800000|2024-12-30 14:10:00|13610.1|13599.1|13610.1|13599.1|13614.1|13602.1|13608.1|13597.1|212
1735568100000|2024-12-30 14:15:00|13611.1|13598.1|13610.1|13598.1|13611.1|13599.1|13607.1|13596.1|135
1735568400000|2024-12-30 14:20:00|13609.1|13599.1|13608.1|13597.1|13611.1|13600.1|13607.1|13596.1|106
1735568700000|2024-12-30 14:25:00|13609.1|13598.1|13608.1|13597.1|13610.1|13598.1|13607.1|13596.1|41
1735569000000|2024-12-30 14:30:00|13607.1|13596.1|13592.1|13581.1|13607.1|13596.1|13590.1|13579.1|1067
1735569300000|2024-12-30 14:35:00|13591.1|13580.1|13603.1|13592.1|13604.1|13593.1|13590.1|13579.1|668
1735569600000|2024-12-30 14:40:00|13602.1|13591.1|13595.1|13584.1|13604.1|13593.1|13592.1|13581.1|579
1735569900000|2024-12-30 14:45:00|13594.1|13583.1|13593.1|13582.1|13598.1|13587.1|13592.1|13581.1|586
1735570200000|2024-12-30 14:50:00|13594.1|13583.1|13591.1|13580.1|13595.1|13584.1|13589.1|13578.1|622
1735570500000|2024-12-30 14:55:00|13590.1|13579.1|13588.1|13577.1|13591.1|13580.1|13585.1|13574.1|541
1735570800000|2024-12-30 15:00:00|13587.1|13576.1|13587.1|13576.1|13593.1|13582.1|13584.1|13573.1|408
1735571100000|2024-12-30 15:05:00|13588.1|13577.1|13587.1|13575.1|13592.1|13581.1|13586.1|13575.1|280
1735571400000|2024-12-30 15:10:00|13586.1|13576.1|13587.1|13575.1|13590.1|13579.1|13583.1|13572.1|579
1735571700000|2024-12-30 15:15:00|13586.1|13574.1|13586.1|13575.1|13587.1|13575.1|13584.1|13572.1|341
1735572000000|2024-12-30 15:20:00|13587.1|13576.1|13583.1|13572.1|13588.1|13577.1|13583.1|13572.1|266
1735572300000|2024-12-30 15:25:00|13582.1|13571.1|13578.1|13567.1|13584.1|13573.1|13578.1|13566.1|535
1735572600000|2024-12-30 15:30:00|13579.1|13568.1|13578.1|13567.1|13579.1|13568.1|13576.1|13565.1|364
1735572900000|2024-12-30 15:35:00|13577.1|13566.1|13584.1|13573.1|13584.1|13573.1|13575.1|13564.1|341
1735573200000|2024-12-30 15:40:00|13583.1|13572.1|13581.1|13570.1|13584.1|13573.1|13579.1|13568.1|256
1735573500000|2024-12-30 15:45:00|13582.1|13569.1|13579.1|13568.1|13584.1|13573.1|13579.1|13567.1|225
1735573800000|2024-12-30 15:50:00|13580.1|13569.1|13583.1|13572.1|13583.1|13572.1|13578.1|13567.1|362
1735574100000|2024-12-30 15:55:00|13582.1|13571.1|13583.1|13572.1|13584.1|13573.1|13581.1|13570.1|358
1735574400000|2024-12-30 16:00:00|13584.1|13571.1|13585.1|13574.1|13586.1|13574.1|13582.1|13571.1|324
1735574700000|2024-12-30 16:05:00|13586.1|13575.1|13590.1|13579.1|13592.1|13581.1|13586.1|13575.1|579
1735575000000|2024-12-30 16:10:00|13591.1|13580.1|13588.1|13577.1|13592.1|13580.1|13587.1|13576.1|229
1735575300000|2024-12-30 16:15:00|13589.1|13576.1|13589.1|13578.1|13591.1|13580.1|13588.1|13576.1|143
1735575600000|2024-12-30 16:20:00|13588.1|13577.1|13585.1|13574.1|13589.1|13578.1|13585.1|13574.1|177
1735575900000|2024-12-30 16:25:00|13586.1|13573.1|13587.1|13576.1|13588.1|13576.1|13585.1|13573.1|159
1735576200000|2024-12-30 16:30:00|13588.1|13577.1|13586.1|13575.1|13589.1|13577.1|13586.1|13575.1|108
1735576500000|2024-12-30 16:35:00|13585.1|13574.1|13589.1|13578.1|13589.1|13578.1|13583.1|13572.1|159
1735576800000|2024-12-30 16:40:00|13590.1|13579.1|13592.1|13581.1|13592.1|13581.1|13589.1|13578.1|133
1735577100000|2024-12-30 16:45:00|13591.1|13580.1|13585.1|13574.1|13592.1|13581.1|13584.1|13573.1|94
1735577400000|2024-12-30 16:50:00|13586.1|13575.1|13585.1|13574.1|13588.1|13576.1|13585.1|13573.1|94
1735577700000|2024-12-30 16:55:00|13586.1|13575.1|13589.1|13578.1|13592.1|13581.1|13585.1|13575.1|277
1735578000000|2024-12-30 17:00:00|13590.1|13579.1|13589.1|13578.1|13594.1|13583.1|13589.1|13578.1|146
1735578300000|2024-12-30 17:05:00|13590.1|13579.1|13592.1|13581.1|13595.1|13583.1|13590.1|13579.1|206
1735578600000|2024-12-30 17:10:00|13593.1|13582.1|13592.1|13581.1|13595.1|13584.1|13592.1|13581.1|93
1735578900000|2024-12-30 17:15:00|13593.1|13582.1|13592.1|13581.1|13594.1|13583.1|13592.1|13581.1|92
1735579200000|2024-12-30 17:20:00|13593.1|13582.1|13594.1|13583.1|13595.1|13583.1|13592.1|13581.1|78
1735579500000|2024-12-30 17:25:00|13596.1|13584.1|13595.1|13584.1|13596.1|13585.1|13594.1|13583.1|182
1735579800000|2024-12-30 17:30:00|13596.1|13585.1|13595.1|13583.1|13597.1|13585.1|13593.1|13582.1|119
1735580100000|2024-12-30 17:35:00|13594.1|13584.1|13595.1|13584.1|13596.1|13585.1|13594.1|13583.1|132
1735580400000|2024-12-30 17:40:00|13594.1|13583.1|13596.1|13585.1|13597.1|13586.1|13594.1|13583.1|100
1735580700000|2024-12-30 17:45:00|13597.1|13586.1|13600.1|13589.1|13601.1|13590.1|13597.1|13586.1|194
1735581000000|2024-12-30 17:50:00|13601.1|13590.1|13599.1|13588.1|13602.1|13591.1|13599.1|13588.1|163
1735581300000|2024-12-30 17:55:00|13598.1|13587.1|13600.1|13589.1|13601.1|13590.1|13598.1|13586.1|84
1735581600000|2024-12-30 18:00:00|13601.1|13588.1|13598.1|13587.1|13601.1|13589.1|13598.1|13586.1|75
1735581900000|2024-12-30 18:05:00|13599.1|13588.1|13600.1|13589.1|13601.1|13590.1|13597.1|13586.1|127
1735582200000|2024-12-30 18:10:00|13601.1|13590.1|13600.1|13589.1|13602.1|13591.1|13599.1|13588.1|77
1735582500000|2024-12-30 18:15:00|13601.1|13590.1|13598.1|13587.1|13602.1|13590.1|13598.1|13587.1|46
1735582800000|2024-12-30 18:20:00|13599.1|13588.1|13598.1|13587.1|13599.1|13588.1|13597.1|13586.1|58
1735583100000|2024-12-30 18:25:00|13597.1|13586.1|13597.1|13585.1|13598.1|13587.1|13596.1|13585.1|75
1735583400000|2024-12-30 18:30:00|13596.1|13584.1|13598.1|13587.1|13598.1|13587.1|13596.1|13584.1|106
1735583700000|2024-12-30 18:35:00|13597.1|13586.1|13597.1|13585.1|13598.1|13587.1|13595.1|13583.1|96
1735584000000|2024-12-30 18:40:00|13598.1|13586.1|13599.1|13587.1|13599.1|13588.1|13596.1|13585.1|92
1735584300000|2024-12-30 18:45:00|13600.1|13588.1|13598.1|13587.1|13600.1|13588.1|13598.1|13587.1|73
1735584600000|2024-12-30 18:50:00|13599.1|13588.1|13601.1|13589.1|13601.1|13589.1|13597.1|13586.1|90
1735584900000|2024-12-30 18:55:00|13602.1|13590.1|13603.1|13592.1|13604.1|13593.1|13601.1|13589.1|236
1735585200000|2024-12-30 19:00:00|13602.1|13591.1|13603.1|13591.1|13603.1|13592.1|13602.1|13591.1|70
1735585500000|2024-12-30 19:05:00|13602.1|13592.1|13602.1|13591.1|13602.1|13592.1|13601.1|13590.1|31
1735585800000|2024-12-30 19:10:00|13603.1|13592.1|13602.1|13591.1|13603.1|13592.1|13601.1|13590.1|30
1735586100000|2024-12-30 19:15:00|13601.1|13590.1|13601.1|13590.1|13601.1|13591.1|13601.1|13590.1|22
1735586400000|2024-12-30 19:20:00|13602.1|13589.1|13600.1|13588.1|13602.1|13590.1|13599.1|13588.1|67
1735586700000|2024-12-30 19:25:00|13601.1|13589.1|13601.1|13590.1|13601.1|13590.1|13601.1|13589.1|27
1735587000000|2024-12-30 19:30:00|13600.1|13589.1|13599.1|13588.1|13600.1|13589.1|13599.1|13588.1|44
1735587300000|2024-12-30 19:35:00|13600.1||13599.1||13600.1||13599.1||7
1735587600000|2024-12-30 19:40:00|13598.1|13587.1|13597.6|13587.6|13598.1|13587.6|13597.6|13587.1|19
1735587900000|2024-12-30 19:45:00|13598.6|13588.6|13599.6|13589.6|13599.6|13589.6|13597.6|13587.6|66
1735588200000|2024-12-30 19:50:00|||||||||14
1735588500000|2024-12-30 19:55:00|13598.6|13588.6|13598.6|13588.6|13599.1|13589.1|13598.6|13588.6|15
1735588800000|2024-12-30 20:00:00|13599.1|13589.1|13599.6|13589.6|13599.6|13589.6|13599.1|13589.1|38
1735589100000|2024-12-30 20:05:00|13599.1|13589.1|13599.6|13589.6|13600.1|13590.1|13598.6|13588.6|22
1735589400000|2024-12-30 20:10:00|13600.1|13590.1|13599.6|13589.6|13600.6|13590.6|13599.6|13589.6|24
1735589700000|2024-12-30 20:15:00|13600.1|13590.1|13602.1|13592.1|13602.1|13592.1|13600.1|13590.1|90
1735590000000|2024-12-30 20:20:00|13601.6|13591.6|13600.6|13590.6|13601.6|13591.6|13600.6|13590.6|15
1735590300000|2024-12-30 20:25:00|13600.1|13590.1|13598.6|13588.6|13600.1|13590.1|13598.6|13588.6|15
1735590600000|2024-12-30 20:30:00|13599.6|13589.6|13599.6|13589.6|13599.6|13589.6|13599.1|13589.1|32
1735590900000|2024-12-30 20:35:00|13599.1|13589.1|13598.6|13588.6|13599.1|13589.1|13598.6|13588.6|11
1735591200000|2024-12-30 20:40:00|13599.6|13589.6|13598.6|13588.6|13599.6|13589.6|13598.6|13588.6|44
1735591500000|2024-12-30 20:45:00|13598.1|13588.1|13598.6|13588.6|13599.1|13589.1|13597.6|13587.6|21
1735591800000|2024-12-30 20:50:00|13599.6|13589.6|13597.6|13587.6|13599.6|13589.6|13597.6|13587.6|47
1735592100000|2024-12-30 20:55:00|13597.1|13587.1|13594.1|13584.1|13597.6|13587.6|13593.6|13583.6|175
1735592400000|2024-12-30 21:00:00|13594.6|13584.6|13595.6|13585.6|13596.6|13586.6|13593.6|13583.6|43
1735592700000|2024-12-30 21:05:00|13595.1|13585.1|13595.6|13585.6|13595.6|13585.6|13594.6|13584.6|16
1735593000000|2024-12-30 21:10:00|13595.1|13585.1|13596.1|13586.1|13596.1|13586.1|13595.1|13585.1|13
1735593300000|2024-12-30 21:15:00|13602.6|13578.6|13599.8|13575.8|13603.4|13579.4|13598.3|13574.3|0
1735593600000|2024-12-30 21:20:00|13599.6|13575.6|13601.4|13577.4|13602.2|13578.2|13599.4|13575.4|0
1735593900000|2024-12-30 21:25:00|13601.5|13577.5|13603.7|13579.7|13604.1|13580.1|13600.2|13576.2|0
1735594200000|2024-12-30 21:30:00|13603.9|13579.9|13599.6|13575.6|13604.1|13580.1|13597.8|13573.8|0
1735594500000|2024-12-30 21:35:00|13599.4|13575.4|13601.4|13577.4|13602.6|13578.6|13598.6|13574.6|0
1735594800000|2024-12-30 21:40:00|13601.2|13577.2|13601.8|13577.8|13602.2|13578.2|13600.6|13576.6|0
1735595100000|2024-12-30 21:45:00|13602.1|13578.1|13603.3|13579.3|13604.1|13580.1|13601.6|13577.6|0
1735595400000|2024-12-30 21:50:00|13603.7|13579.7|13603.3|13579.3|13604.1|13580.1|13601.8|13577.8|0
1735595700000|2024-12-30 21:55:00|13603.7|13579.7|13600.6|13576.6|13603.9|13579.9|13599.6|13575.6|0
1735596000000|2024-12-30 22:00:00|13600.7|13576.7|13601.1|13577.1|13601.1|13577.1|13600.6|13576.6|0
1735596300000|2024-12-30 22:05:00|13601|13577|13600.7|13576.7|13601.1|13577.1|13599.8|13575.8|0
1735596600000|2024-12-30 22:10:00|13600.6|13576.6|13600.6|13576.6|13600.9|13576.9|13600.6|13576.6|0
1735596900000|2024-12-30 22:15:00|13601.2|13577.2|13600.5|13576.5|13601.2|13577.2|13600.5|13576.5|0
1735597200000|2024-12-30 22:20:00|13600.4|13576.4|13600.6|13576.6|13600.6|13576.6|13600.4|13576.4|0
1735597500000|2024-12-30 22:25:00|13600.3|13576.3|13600.2|13576.2|13600.3|13576.3|13600.1|13576.1|0
1735597800000|2024-12-30 22:30:00|13600.1|13576.1|13600|13576|13600.1|13576.1|13600|13576|0
1735598100000|2024-12-30 22:35:00|13600.1|13576.1|13599.1|13575.1|13600.1|13576.1|13599.1|13575.1|0
1735598400000|2024-12-30 22:40:00|13598.8|13574.8|13598.8|13574.8|13598.8|13574.8|13598.8|13574.8|0
1735598700000|2024-12-30 22:45:00|13598.7|13574.7|13598.8|13574.8|13599|13575|13598.5|13574.5|0
1735599000000|2024-12-30 22:50:00|13598.6|13574.6|13598.9|13574.9|13599|13575|13598.5|13574.5|0
1735599300000|2024-12-30 22:55:00|13599|13575|13598.7|13574.7|13599.3|13575.3|13598.7|13574.7|0
1735599600000|2024-12-30 23:00:00|13598.8|13574.8|13598.3|13574.3|13601.2|13577.2|13596.7|13572.7|0
1735599900000|2024-12-30 23:05:00|13598.1|13574.1|13591.3|13567.3|13598.3|13574.3|13585.6|13561.6|0
1735600200000|2024-12-30 23:10:00|13591.5|13567.5|13590.7|13566.7|13592.1|13568.1|13589.2|13565.2|0
1735600500000|2024-12-30 23:15:00|13590.9|13566.9|13595.5|13571.5|13597.3|13573.3|13590.7|13566.7|0
1735600800000|2024-12-30 23:20:00|13596|13572|13596.4|13572.4|13597.6|13573.6|13594.9|13570.9|0
1735601100000|2024-12-30 23:25:00|13596.8|13572.8|13596|13572|13596.8|13572.8|13594.4|13570.4|0
1735601400000|2024-12-30 23:30:00|13596.2|13572.2|13597.8|13573.8|13598|13574|13596|13572|0
1735601700000|2024-12-30 23:35:00|13598|13574|13599.2|13575.2|13600.6|13576.6|13597.8|13573.8|0
1735602000000|2024-12-30 23:40:00|13599.6|13575.6|13598.4|13574.4|13600.4|13576.4|13598.4|13574.4|0
1735602300000|2024-12-30 23:45:00|13598.6|13574.6|13597.6|13573.6|13599.2|13575.2|13596.4|13572.4|0
1735602600000|2024-12-30 23:50:00|13598|13574|13598.4|13574.4|13599.6|13575.6|13598|13574|0
1735602900000|2024-12-30 23:55:00|13598|13574|13599.8|13575.8|13600.4|13576.4|13597.6|13573.6|0
1735603200000|2024-12-31 00:00:00|13600|13576|13601.6|13577.6|13602.4|13578.4|13600|13576|0
1735603500000|2024-12-31 00:05:00|13601.4|13577.4|13599.2|13575.2|13602|13578|13599.2|13575.2|0
1735603800000|2024-12-31 00:10:00|13599.4|13575.4|13600.4|13576.4|13600.8|13576.8|13598.8|13574.8|0
1735604100000|2024-12-31 00:15:00|13600|13576|13599.2|13575.2|13601.7|13577.7|13599.2|13575.2|0
1735604400000|2024-12-31 00:20:00|13598.3|13574.3|13596.4|13572.4|13599.2|13575.2|13596|13572|0
1735604700000|2024-12-31 00:25:00|13596.6|13572.6|13596|13572|13597|13573|13595.2|13571.2|0
1735605000000|2024-12-31 00:30:00|13595.7|13571.7|13593.8|13569.8|13595.7|13571.7|13592.1|13568.1|0
1735605300000|2024-12-31 00:35:00|13593.6|13569.6|13595.2|13571.2|13596.1|13572.1|13592.4|13568.4|0
1735605600000|2024-12-31 00:40:00|13595|13571|13594.6|13570.6|13597.3|13573.3|13593.8|13569.8|0
1735605900000|2024-12-31 00:45:00|13594.2|13570.2|13595.7|13571.7|13596.9|13572.9|13594|13570|0
1735606200000|2024-12-31 00:50:00|13596.1|13572.1|13596.6|13572.6|13597.7|13573.7|13595.4|13571.4|0
1735606500000|2024-12-31 00:55:00|13596.4|13572.4|13593.8|13569.8|13596.9|13572.9|13592.6|13568.6|0
1735606800000|2024-12-31 01:00:00|13597.6|13587.6|13584.6|13574.6|13599.1|13589.1|13582.6|13572.6|1198
1735607100000|2024-12-31 01:05:00|13584.1|13574.1|13584.6|13574.6|13588.6|13578.6|13582.6|13572.6|425
1735607400000|2024-12-31 01:10:00|13585.6|13575.6|13582.6|13572.6|13586.6|13576.6|13582.6|13572.6|438
1735607700000|2024-12-31 01:15:00|13581.6|13571.6|13597.6|13587.6|13603.6|13593.6|13581.6|13571.6|1468
1735608000000|2024-12-31 01:20:00|13598.1|13588.1|13594.6|13584.6|13602.6|13592.6|13592.6|13582.6|1070
1735608300000|2024-12-31 01:25:00|13595.6|13585.6|13603.6|13593.6|13606.6|13596.6|13594.6|13584.6|1696
1735608600000|2024-12-31 01:30:00|13607.6|13597.6|13632.6|13622.6|13677.1|13667.1|13603.6|13593.6|11085
1735608900000|2024-12-31 01:35:00|13633.1|13623.1|13630.6|13620.6|13658.6|13648.6|13622.6|13612.6|6521
1735609200000|2024-12-31 01:40:00|13628.6|13618.6|13647.6|13637.6|13659.1|13649.1|13627.6|13617.6|4517
1735609500000|2024-12-31 01:45:00|13647.1|13637.1|13680.1|13670.1|13681.1|13671.1|13639.1|13629.1|4970
1735609800000|2024-12-31 01:50:00|13681.1|13671.1|13687.1|13677.1|13689.1|13679.1|13665.1|13655.1|4864
1735610100000|2024-12-31 01:55:00|13688.1|13678.1|13671.1|13661.1|13688.1|13678.1|13666.1|13656.1|3543
1735610400000|2024-12-31 02:00:00|13672.1|13662.1|13638.1|13628.1|13685.1|13675.1|13628.1|13618.1|4195
1735610700000|2024-12-31 02:05:00|13637.1|13627.1|13643.1|13633.1|13644.1|13634.1|13624.1|13614.1|4421
1735611000000|2024-12-31 02:10:00|13644.1|13634.1|13635.1|13625.1|13653.1|13643.1|13633.1|13623.1|1931
1735611300000|2024-12-31 02:15:00|13634.1|13624.1|13643.1|13633.1|13646.1|13636.1|13625.1|13615.1|2002
1735611600000|2024-12-31 02:20:00|13642.1|13632.1|13659.1|13649.1|13662.1|13652.1|13641.1|13631.1|1587
1735611900000|2024-12-31 02:25:00|13660.1|13650.1|13673.1|13663.1|13674.1|13664.1|13660.1|13650.1|2338
1735612200000|2024-12-31 02:30:00|13672.1|13662.1|13687.1|13677.1|13694.1|13684.1|13671.1|13661.1|5303
1735612500000|2024-12-31 02:35:00|13688.1|13678.1|13673.1|13663.1|13688.1|13678.1|13667.1|13657.1|4225
1735612800000|2024-12-31 02:40:00|13672.1|13662.1|13685.1|13675.1|13688.1|13678.1|13669.1|13659.1|4752
1735613100000|2024-12-31 02:45:00|13684.1|13674.1|13676.1|13666.1|13692.1|13682.1|13670.1|13660.1|4605
1735613400000|2024-12-31 02:50:00|13677.1|13667.1|13668.1|13658.1|13686.1|13676.1|13666.1|13656.1|3945
1735613700000|2024-12-31 02:55:00|13669.1|13659.1|13645.1|13635.1|13671.1|13661.1|13635.1|13625.1|5053
1735614000000|2024-12-31 03:00:00|13642.1|13632.1|13610.1|13600.1|13644.1|13634.1|13600.1|13590.1|3778
1735614300000|2024-12-31 03:05:00|13611.1|13601.1|13563.1|13553.1|13611.1|13601.1|13563.1|13553.1|4614
1735614600000|2024-12-31 03:10:00|13562.1|13552.1|13569.1|13559.1|13586.1|13576.1|13556.1|13546.1|4545
1735614900000|2024-12-31 03:15:00|13570.1|13560.1|13587.1|13577.1|13597.1|13587.1|13563.1|13553.1|4467
1735615200000|2024-12-31 03:20:00|13586.1|13576.1|13615.1|13605.1|13620.1|13610.1|13584.1|13574.1|3162
1735615500000|2024-12-31 03:25:00|13617.1|13607.1|13612.1|13602.1|13640.1|13630.1|13609.1|13599.1|2405
1735615800000|2024-12-31 03:30:00|13614.1|13604.1|13596.1|13586.1|13618.1|13608.1|13589.1|13579.1|818
1735616100000|2024-12-31 03:35:00|13595.1|13585.1|13591.1|13581.1|13596.1|13586.1|13586.1|13576.1|479
1735616400000|2024-12-31 03:40:00|13592.1|13582.1|13589.1|13579.1|13593.1|13583.1|13585.1|13575.1|479
1735616700000|2024-12-31 03:45:00|13588.1|13578.1|13591.1|13581.1|13597.1|13587.1|13588.1|13578.1|653
1735617000000|2024-12-31 03:50:00|13590.1|13580.1|13590.1|13580.1|13596.1|13586.1|13588.1|13578.1|452
1735617300000|2024-12-31 03:55:00|13591.1|13581.1|13591.1|13581.1|13592.1|13582.1|13587.1|13577.1|412
1735617600000|2024-12-31 04:00:00|13590.1|13580.1|13587.1|13577.1|13593.1|13583.1|13587.1|13577.1|418
1735617900000|2024-12-31 04:05:00|13588.1|13578.1|13587.1|13577.1|13589.1|13579.1|13585.1|13575.1|517
1735618200000|2024-12-31 04:10:00|13588.1|13578.1|13592.1|13582.1|13592.1|13582.1|13586.1|13576.1|402
1735618500000|2024-12-31 04:15:00|13591.1|13581.1|13587.1|13577.1|13591.1|13581.1|13586.1|13576.1|249
1735618800000|2024-12-31 04:20:00|13588.1|13578.1|13588.1|13578.1|13591.1|13581.1|13587.1|13577.1|349
1735619100000|2024-12-31 04:25:00|13589.1|13579.1|13589.1|13579.1|13590.1|13580.1|13588.1|13578.1|381
1735619400000|2024-12-31 04:30:00|13588.1|13578.1|13585.1|13575.1|13589.1|13579.1|13585.1|13575.1|599
1735619700000|2024-12-31 04:35:00|13586.1|13576.1|13585.1|13575.1|13588.1|13578.1|13583.1|13573.1|554
1735620000000|2024-12-31 04:40:00|13584.1|13574.1|13585.1|13575.1|13588.1|13578.1|13584.1|13574.1|466
1735620300000|2024-12-31 04:45:00|13584.1|13574.1|13587.1|13577.1|13588.1|13578.1|13584.1|13574.1|524
1735620600000|2024-12-31 04:50:00|13588.1|13578.1|13593.1|13583.1|13594.1|13584.1|13587.1|13577.1|720
1735620900000|2024-12-31 04:55:00|13594.1|13584.1|13593.1|13583.1|13595.1|13585.1|13589.1|13579.1|1174
1735621200000|2024-12-31 05:00:00|13594.1|13584.1|13633.1|13623.1|13648.1|13638.1|13594.1|13584.1|6400
1735621500000|2024-12-31 05:05:00|13634.1|13624.1|13622.1|13612.1|13657.1|13647.1|13622.1|13612.1|2909
1735621800000|2024-12-31 05:10:00|13623.1|13613.1|13622.1|13612.1|13633.1|13623.1|13607.1|13597.1|3019
1735622100000|2024-12-31 05:15:00|13624.1|13614.1|13627.1|13617.1|13633.1|13623.1|13621.1|13611.1|2162
1735622400000|2024-12-31 05:20:00|13628.1|13618.1|13636.1|13626.1|13638.1|13628.1|13614.1|13604.1|2154
1735622700000|2024-12-31 05:25:00|13637.1|13627.1|13624.1|13614.1|13643.1|13633.1|13622.1|13612.1|1742
1735623000000|2024-12-31 05:30:00|13622.1|13612.1|13604.1|13594.1|13630.1|13620.1|13596.1|13586.1|2177
1735623300000|2024-12-31 05:35:00|13603.1|13593.1|13608.1|13598.1|13613.1|13603.1|13593.1|13583.1|1695
1735623600000|2024-12-31 05:40:00|13607.1|13597.1|13597.1|13587.1|13611.1|13601.1|13593.1|13583.1|1007
1735623900000|2024-12-31 05:45:00|13596.1|13586.1|13616.1|13606.1|13618.1|13608.1|13593.1|13583.1|814
1735624200000|2024-12-31 05:50:00|13617.1|13607.1|13615.1|13605.1|13622.1|13612.1|13602.1|13592.1|1253
1735624500000|2024-12-31 05:55:00|13616.1|13606.1|13604.1|13594.1|13617.1|13607.1|13601.1|13591.1|1026
1735624800000|2024-12-31 06:00:00|13603.1|13593.1|13593.1|13583.1|13608.1|13598.1|13589.1|13579.1|1477
1735625100000|2024-12-31 06:05:00|13594.1|13584.1|13585.1|13575.1|13596.1|13586.1|13578.1|13568.1|1779
1735625400000|2024-12-31 06:10:00|13586.1|13576.1|13562.1|13552.1|13586.1|13576.1|13559.1|13549.1|1973
1735625700000|2024-12-31 06:15:00|13564.1|13554.1|13549.1|13539.1|13568.1|13558.1|13543.1|13533.1|1694
1735626000000|2024-12-31 06:20:00|13548.1|13538.1|13539.1|13529.1|13556.1|13546.1|13536.1|13526.1|2256
1735626300000|2024-12-31 06:25:00|13540.1|13530.1|13525.1|13515.1|13549.1|13539.1|13515.1|13505.1|3054
1735626600000|2024-12-31 06:30:00|13524.1|13514.1|13537.1|13527.1|13552.1|13542.1|13522.1|13512.1|5551
1735626900000|2024-12-31 06:35:00|13538.1|13528.1|13550.1|13540.1|13561.1|13551.1|13536.1|13526.1|3745
1735627200000|2024-12-31 06:40:00|13551.1|13541.1|13566.1|13556.1|13568.1|13558.1|13543.1|13533.1|2642
1735627500000|2024-12-31 06:45:00|13565.1|13555.1|13526.1|13516.1|13572.1|13562.1|13523.1|13513.1|7375
1735627800000|2024-12-31 06:50:00|13527.1|13517.1|13487.1|13477.1|13528.1|13518.1|13486.1|13476.1|9222
1735628100000|2024-12-31 06:55:00|13489.1|13479.1|13470.1|13460.1|13497.1|13487.1|13460.1|13450.1|9165
1735628400000|2024-12-31 07:00:00|13469.1|13459.1|13465.1|13455.1|13479.1|13469.1|13464.1|13454.1|2640
1735628700000|2024-12-31 07:05:00|13464.1|13454.1|13465.1|13455.1|13477.1|13467.1|13461.1|13451.1|1050
1735629000000|2024-12-31 07:10:00|13466.1|13456.1|13471.1|13461.1|13476.1|13466.1|13464.1|13454.1|1103
1735629300000|2024-12-31 07:15:00|13470.1|13460.1|13469.1|13459.1|13472.1|13462.1|13465.1|13455.1|509
1735629600000|2024-12-31 07:20:00|13470.1|13460.1|13474.1|13464.1|13477.1|13467.1|13470.1|13460.1|569
1735629900000|2024-12-31 07:25:00|13473.1|13463.1|13465.1|13455.1|13476.1|13466.1|13462.1|13452.1|1121
1735630200000|2024-12-31 07:30:00|13464.1|13454.1|13469.1|13459.1|13472.1|13462.1|13462.1|13452.1|860
1735630500000|2024-12-31 07:35:00|13468.1|13458.1|13457.1|13447.1|13469.1|13459.1|13457.1|13447.1|740
1735630800000|2024-12-31 07:40:00|13458.1|13448.1|13461.1|13451.1|13463.1|13453.1|13456.1|13446.1|926
1735631100000|2024-12-31 07:45:00|13460.1|13450.1|13457.1|13447.1|13464.1|13454.1|13456.1|13446.1|572
1735631400000|2024-12-31 07:50:00|13456.1|13446.1|13458.1|13448.1|13459.1|13449.1|13454.1|13444.1|759
1735631700000|2024-12-31 07:55:00|13459.1|13449.1|13459.1|13449.1|13460.1|13450.1|13455.1|13445.1|511
1735632000000|2024-12-31 08:00:00|13460.1|13448.1|13456.1|13444.1|13463.1|13452.1|13456.1|13444.1|1263
1735632300000|2024-12-31 08:05:00|13455.1|13443.1|13450.1|13439.1|13455.1|13443.1|13448.1|13436.1|916
1735632600000|2024-12-31 08:10:00|13451.1|13438.1|13448.1|13436.1|13452.1|13441.1|13447.1|13436.1|551
1735632900000|2024-12-31 08:15:00|13449.1|13437.1|13446.1|13435.1|13463.1|13452.1|13444.1|13433.1|1781
1735633200000|2024-12-31 08:20:00|13444.1|13433.1|13444.1|13433.1|13447.1|13436.1|13441.1|13430.1|723
1735633500000|2024-12-31 08:25:00|13443.1|13432.1|13447.1|13433.1|13450.1|13439.1|13435.1|13424.1|1491
1735633800000|2024-12-31 08:30:00|13454.1|13430.1|13459.6|13435.6|13461.3|13437.3|13452.9|13428.9|0
1735634100000|2024-12-31 08:35:00|13459|13435|13457.2|13433.2|13459.6|13435.6|13456.5|13432.5|767
1735634400000|2024-12-31 08:40:00|13456.9|13432.9|13456.9|13432.9|13458.8|13434.8|13454.9|13430.9|0
1735634700000|2024-12-31 08:45:00|13457.1|13433.1|13454.7|13430.7|13457.3|13433.3|13454.2|13430.2|0
1735635000000|2024-12-31 08:50:00|13454.9|13430.9|13459.8|13435.8|13459.8|13435.8|13454.5|13430.5|0
1735635300000|2024-12-31 08:55:00|13459.6|13435.6|13458.8|13434.8|13460.3|13436.3|13457.8|13433.8|0
1735635600000|2024-12-31 09:00:00|13459|13435|13456.1|13444.1|13464.1|13453.1|13451.1|13434.6|645
1735635900000|2024-12-31 09:05:00|13455.1|13443.1|13455.1|13443.1|13455.1|13444.1|13448.1|13437.1|187
1735636200000|2024-12-31 09:10:00|13454.1|13442.1|13453.1|13442.1|13454.1|13443.1|13450.1|13438.1|283
1735636500000|2024-12-31 09:15:00|13454.1|13443.1|13451.1|13440.1|13454.1|13443.1|13449.1|13437.1|86
1735636800000|2024-12-31 09:20:00|13452.1|13439.1|13444.1|13432.1|13454.1|13443.1|13442.1|13430.1|369
1735637100000|2024-12-31 09:25:00|13442.1|13431.1|13435.1|13424.1|13447.1|13436.1|13435.1|13424.1|333
1735637400000|2024-12-31 09:30:00|13436.1|13426.1|13444.1|13433.1|13445.1|13433.1|13436.1|13426.1|124
1735637700000|2024-12-31 09:35:00|13445.1|13432.1|13440.1|13429.1|13445.1|13433.1|13440.1|13428.1|134
1735638000000|2024-12-31 09:40:00|13441.1|13428.1|13451.1|13440.1|13454.1|13443.1|13441.1|13428.1|308
1735638300000|2024-12-31 09:45:00|13450.1|13439.1|13454.1|13443.1|13455.1|13444.1|13450.1|13439.1|153
1735638600000|2024-12-31 09:50:00|13455.1|13444.1|13453.1|13442.1|13456.1|13444.1|13449.1|13437.1|179
1735638900000|2024-12-31 09:55:00|13452.1|13441.1|13450.1|13439.1|13454.1|13443.1|13450.1|13439.1|79
1735639200000|2024-12-31 10:00:00|13451.1|13440.1|13449.1|13438.1|13453.1|13442.1|13446.1|13435.1|320
1735639500000|2024-12-31 10:05:00|13448.1|13437.1|13435.1|13424.1|13448.1|13437.1|13430.1|13419.1|973
1735639800000|2024-12-31 10:10:00|13433.1|13422.1|13431.1|13420.1|13434.1|13423.1|13426.1|13415.1|615
1735640100000|2024-12-31 10:15:00|13432.1|13421.1|13439.1|13428.1|13439.1|13428.1|13431.1|13419.1|207
1735640400000|2024-12-31 10:20:00|13440.1|13429.1|13440.1|13429.1|13440.1|13429.1|13438.1|13427.1|21
1735640700000|2024-12-31 10:25:00|13439.1|13428.1|13438.1|13427.1|13440.1|13429.1|13438.1|13427.1|42
1735641000000|2024-12-31 10:30:00|13437.1|13426.1|13437.1|13426.1|13437.1|13427.1|13435.1|13424.1|57
1735641300000|2024-12-31 10:35:00|13438.1|13427.1|13439.1|13428.1|13440.1|13429.1|13438.1|13427.1|52
1735641600000|2024-12-31 10:40:00|13440.1|13429.1|13442.1|13431.1|13443.1|13432.1|13439.1|13428.1|77
1735641900000|2024-12-31 10:45:00|13443.1|13432.1|13445.1|13434.1|13445.1|13434.1|13443.1|13432.1|20
1735642200000|2024-12-31 10:50:00|13446.1|13435.1|13445.1|13434.1|13447.1|13435.1|13444.1|13433.1|47
1735642500000|2024-12-31 10:55:00|13444.1|13433.1|13446.1|13435.1|13447.1|13436.1|13444.1|13433.1|43
1735642800000|2024-12-31 11:00:00|13447.1|13436.1|13449.1|13438.1|13449.1|13438.1|13446.1|13435.1|29
1735643100000|2024-12-31 11:05:00|13450.1|13439.1|13456.1|13445.1|13456.1|13445.1|13450.1|13439.1|106
1735643400000|2024-12-31 11:10:00|13455.1|13444.1|13452.1|13441.1|13455.1|13444.1|13452.1|13441.1|71
1735643700000|2024-12-31 11:15:00|13451.1|13439.1|13456.1|13445.1|13456.1|13445.1|13450.1|13439.1|153
1735644000000|2024-12-31 11:20:00|13455.1|13444.1|13453.1|13442.1|13456.1|13445.1|13453.1|13442.1|43
1735644300000|2024-12-31 11:25:00|13452.1|13441.1|13453.1|13442.1|13455.1|13443.1|13452.1|13441.1|24
1735644600000|2024-12-31 11:30:00|13452.1|13441.1|13450.1|13439.1|13452.1|13441.1|13450.1|13439.1|21
1735644900000|2024-12-31 11:35:00|13449.1|13438.1|13452.1|13441.1|13452.1|13441.1|13449.1|13438.1|36
1735645200000|2024-12-31 11:40:00|13451.1|13440.1|13451.1|13440.1|13452.1|13441.1|13449.1|13438.1|23
1735645500000|2024-12-31 11:45:00|13452.1|13439.1|13453.1|13442.1|13453.1|13442.1|13450.1|13439.1|45
1735645800000|2024-12-31 11:50:00|13454.1|13443.1|13455.1|13444.1|13455.1|13444.1|13454.1|13443.1|11
1735646100000|2024-12-31 11:55:00|13456.1|13445.1|13458.1|13447.1|13460.1|13449.1|13456.1|13445.1|145
1735646400000|2024-12-31 12:00:00|13459.1|13448.1|13460.1|13449.1|13460.1|13449.1|13458.1|13447.1|21
1735646700000|2024-12-31 12:05:00|13461.1|13450.1|13461.1|13450.1|13461.1|13450.1|13461.1|13450.1|13
1735647000000|2024-12-31 12:10:00|13462.1|13451.1|13463.1|13452.1|13463.1|13452.1|13462.1|13451.1|54
1735647300000|2024-12-31 12:15:00|13464.1|13453.1|13458.1|13447.1|13466.1|13455.1|13458.1|13446.1|119
1735647600000|2024-12-31 12:20:00|13459.1|13448.1|13461.1|13450.1|13462.1|13451.1|13459.1|13448.1|51
1735647900000|2024-12-31 12:25:00|||||||||2
1735648200000|2024-12-31 12:30:00|13460.1|13449.1|13448.1|13437.1|13460.1|13449.1|13448.1|13437.1|156
1735648500000|2024-12-31 12:35:00|13447.1|13436.1|13446.1|13435.1|13448.1|13437.1|13445.1|13434.1|94
1735648800000|2024-12-31 12:40:00|13445.1|13434.1|13443.1|13432.1|13446.1|13435.1|13443.1|13432.1|107
1735649100000|2024-12-31 12:45:00|13442.1|13431.1|13441.1|13430.1|13444.1|13433.1|13441.1|13430.1|98
1735649400000|2024-12-31 12:50:00|13442.1|13431.1|13443.1|13432.1|13444.1|13433.1|13441.1|13430.1|117
1735649700000|2024-12-31 12:55:00|13445.1|13434.1|13441.1|13430.1|13446.1|13435.1|13440.1|13429.1|197
1735650000000|2024-12-31 13:00:00|13440.1|13429.1|13439.1|13428.1|13442.1|13431.1|13438.1|13427.1|313
1735650300000|2024-12-31 13:05:00|13438.1|13427.1|13438.1|13427.1|13440.1|13429.1|13438.1|13427.1|102
1735650600000|2024-12-31 13:10:00|13439.1|13428.1|13434.1|13423.1|13439.1|13428.1|13433.1|13422.1|217
1735650900000|2024-12-31 13:15:00|13435.1|13424.1|13428.1|13417.1|13435.1|13424.1|13428.1|13417.1|532
1735651200000|2024-12-31 13:20:00|13427.1|13416.1|13430.1|13419.1|13430.1|13419.1|13427.1|13416.1|282
1735651500000|2024-12-31 13:25:00|13433.1|13422.1|13436.1|13425.1|13438.1|13426.1|13433.1|13421.1|139
1735651800000|2024-12-31 13:30:00|13435.1|13424.1|13438.1|13427.1|13440.1|13428.1|13435.1|13424.1|37
1735652100000|2024-12-31 13:35:00|13439.1|13428.1|13439.1|13428.1|13439.1|13428.1|13438.1|13427.1|37
1735652400000|2024-12-31 13:40:00|13440.1|13427.1|13440.1|13429.1|13440.1|13429.1|13438.1|13427.1|65
1735652700000|2024-12-31 13:45:00|13441.1|13430.1|13442.1|13431.1|13443.1|13432.1|13440.1|13429.1|192
1735653000000|2024-12-31 13:50:00|13441.1|13430.1|13442.1|13431.1|13443.1|13432.1|13441.1|13430.1|48
1735653300000|2024-12-31 13:55:00|13443.1|13432.1|13451.1|13440.1|13457.1|13446.1|13443.1|13431.1|836
1735653600000|2024-12-31 14:00:00|13450.1|13439.1|13449.1|13438.1|13452.1|13441.1|13448.1|13436.1|198
1735653900000|2024-12-31 14:05:00|13450.1|13439.1|13451.1|13440.1|13452.1|13441.1|13448.1|13437.1|27
1735654200000|2024-12-31 14:10:00|13450.1|13439.1|13446.1|13435.1|13450.1|13439.1|13446.1|13435.1|44
1735654500000|2024-12-31 14:15:00|13447.1|13434.1|13452.1|13441.1|13452.1|13441.1|13445.1|13434.1|119
1735654800000|2024-12-31 14:20:00|13453.1|13442.1|13456.1|13445.1|13457.1|13446.1|13452.1|13441.1|89
1735655100000|2024-12-31 14:25:00|13457.1|13446.1|13452.1|13440.1|13457.1|13446.1|13451.1|13440.1|180
1735655400000|2024-12-31 14:30:00|13451.1|13441.1|13462.1|13451.1|13466.1|13455.1|13451.1|13441.1|654
1735655700000|2024-12-31 14:35:00|13463.1|13452.1|13449.1|13438.1|13463.1|13452.1|13447.1|13436.1|688
1735656000000|2024-12-31 14:40:00|13448.1|13437.1|13448.1|13436.1|13450.1|13439.1|13442.1|13431.1|447
1735656300000|2024-12-31 14:45:00|13449.1|13438.1|13453.1|13442.1|13457.1|13446.1|13448.1|13437.1|317
1735656600000|2024-12-31 14:50:00|13454.1|13443.1|13455.1|13443.1|13455.1|13444.1|13450.1|13439.1|220
1735656900000|2024-12-31 14:55:00|13456.1|13444.1|13458.1|13447.1|13462.1|13451.1|13456.1|13444.1|169
1735657200000|2024-12-31 15:00:00|13459.1|13448.1|13452.1|13441.1|13459.1|13448.1|13451.1|13440.1|256
1735657500000|2024-12-31 15:05:00|13453.1|13442.1|13446.1|13435.1|13454.1|13442.1|13445.1|13434.1|284
1735657800000|2024-12-31 15:10:00|13445.1|13434.1|13455.1|13443.1|13455.1|13444.1|13443.1|13432.1|354
1735658100000|2024-12-31 15:15:00|13454.1|13442.1|13458.1|13447.1|13459.1|13448.1|13452.1|13441.1|468
1735658400000|2024-12-31 15:20:00|13459.1|13446.1|13458.1|13447.1|13459.1|13447.1|13453.1|13442.1|141
1735658700000|2024-12-31 15:25:00|13459.1|13446.1|13460.1|13449.1|13462.1|13451.1|13458.1|13446.1|194
1735659000000|2024-12-31 15:30:00|13459.1|13448.1|13458.1|13447.1|13461.1|13450.1|13458.1|13447.1|83
1735659300000|2024-12-31 15:35:00|13459.1|13448.1|13466.1|13455.1|13467.1|13456.1|13459.1|13448.1|285
1735659600000|2024-12-31 15:40:00|13465.1|13454.1|13462.1|13451.1|13466.1|13455.1|13461.1|13450.1|90
1735659900000|2024-12-31 15:45:00|13463.1|13452.1|13461.1|13450.1|13464.1|13453.1|13461.1|13450.1|85
1735660200000|2024-12-31 15:50:00|13462.1|13451.1|13464.1|13453.1|13466.1|13455.1|13458.1|13446.1|185
1735660500000|2024-12-31 15:55:00|13463.1|13452.1|13461.1|13449.1|13464.1|13452.1|13460.1|13449.1|100
1735660800000|2024-12-31 16:00:00|13460.1|13448.1|13459.1|13448.1|13461.1|13450.1|13457.1|13446.1|164
1735661100000|2024-12-31 16:05:00|13460.1|13449.1|13461.1|13450.1|13461.1|13450.1|13455.1|13444.1|138
1735661400000|2024-12-31 16:10:00|13460.1|13449.1|13461.1|13450.1|13462.1|13451.1|13459.1|13448.1|180
1735661700000|2024-12-31 16:15:00|13460.1|13449.1|13459.1|13448.1|13463.1|13452.1|13459.1|13448.1|201
1735662000000|2024-12-31 16:20:00|13458.1|13447.1|13456.1|13445.1|13461.1|13450.1|13456.1|13444.1|106
1735662300000|2024-12-31 16:25:00|13457.1|13446.1|13459.1|13448.1|13461.1|13450.1|13456.1|13444.1|321
1735662600000|2024-12-31 16:30:00|13458.1|13447.1|13460.1|13449.1|13461.1|13450.1|13456.1|13445.1|281
1735662900000|2024-12-31 16:35:00|13461.1|13450.1|13461.1|13450.1|13462.1|13450.1|13458.1|13447.1|105
1735663200000|2024-12-31 16:40:00|13460.1|13449.1|13464.1|13453.1|13464.1|13453.1|13460.1|13449.1|93
1735663500000|2024-12-31 16:45:00|13465.1|13454.1|13469.1|13458.1|13469.1|13458.1|13465.1|13454.1|59
1735663800000|2024-12-31 16:50:00|13470.1|13459.1|13466.1|13455.1|13470.1|13459.1|13466.1|13455.1|172
1735664100000|2024-12-31 16:55:00|13467.1|13456.1|13468.1|13457.1|13468.1|13457.1|13465.1|13454.1|61
1735664400000|2024-12-31 17:00:00|13469.1|13456.1|13464.1|13453.1|13469.1|13456.1|13464.1|13453.1|93
1735664700000|2024-12-31 17:05:00|13463.1|13452.1|13463.1|13452.1|13464.1|13453.1|13461.1|13450.1|67
1735665000000|2024-12-31 17:10:00|13464.1|13453.1|13463.1|13452.1|13464.1|13453.1|13462.1|13451.1|25
1735665300000|2024-12-31 17:15:00|13462.1|13451.1|13460.1|13449.1|13462.1|13451.1|13456.1|13445.1|222
1735665600000|2024-12-31 17:20:00|13459.1|13448.1|13453.1|13442.1|13459.1|13449.1|13450.1|13439.1|251
1735665900000|2024-12-31 17:25:00|13454.1|13443.1|13451.1|13440.1|13456.1|13445.1|13451.1|13440.1|102
1735666200000|2024-12-31 17:30:00|13452.1|13441.1|13449.1|13438.1|13453.1|13441.1|13449.1|13438.1|71
1735666500000|2024-12-31 17:35:00|13450.1|13439.1|13449.1|13438.1|13450.1|13439.1|13449.1|13438.1|67
1735666800000|2024-12-31 17:40:00|13450.1|13439.1|13450.1|13439.1|13451.1|13440.1|13449.1|13438.1|60
1735667100000|2024-12-31 17:45:00|13449.1|13438.1|13451.1|13440.1|13451.1|13440.1|13449.1|13438.1|6
1735667400000|2024-12-31 17:50:00|13452.1|13439.1|13452.1|13440.1|13452.1|13441.1|13450.1|13438.1|66
1735667700000|2024-12-31 17:55:00|13451.1|13441.1|13453.1|13441.1|13454.1|13443.1|13451.1|13441.1|49
1735668000000|2024-12-31 18:00:00|13452.1|13442.1|13454.1|13443.1|13455.1|13443.1|13452.1|13441.1|33
1735668300000|2024-12-31 18:05:00|13455.1|13442.1|13453.1|13442.1|13455.1|13444.1|13453.1|13442.1|26
1735668600000|2024-12-31 18:10:00|13452.1|13441.1|13453.1|13442.1|13454.1|13442.1|13452.1|13440.1|16
1735668900000|2024-12-31 18:15:00|13454.1|13441.1|13452.1|13441.1|13454.1|13443.1|13452.1|13441.1|43
1735669200000|2024-12-31 18:20:00|13451.1|13440.1|13450.1|13438.1|13452.1|13441.1|13449.1|13438.1|62
1735669500000|2024-12-31 18:25:00|13449.1|13439.1|13449.1|13438.1|13450.1|13439.1|13449.1|13438.1|19
1735669800000|2024-12-31 18:30:00|13450.1|13439.1|13450.1|13438.1|13450.1|13439.1|13449.1|13438.1|27
1735670100000|2024-12-31 18:35:00|13449.1|13439.1|13451.1|13439.1|13451.1|13439.1|13449.1|13438.1|23
1735670400000|2024-12-31 18:40:00|13452.1|13440.1|13453.1|13442.1|13453.1|13442.1|13451.1|13440.1|28
1735670700000|2024-12-31 18:45:00|13452.1|13441.1|13453.1|13442.1|13453.1|13442.1|13452.1|13441.1|7
1735671000000|2024-12-31 18:50:00|13452.1|13441.1|13452.1|13441.1|13452.1|13442.1|13452.1|13441.1|18
1735671300000|2024-12-31 18:55:00|13453.1|13442.1|13452.1|13440.1|13453.1|13442.1|13452.1|13440.1|27
1735671600000|2024-12-31 19:00:00|13451.1|13441.1|13453.1|13441.1|13454.1|13443.1|13451.1|13439.1|41
1735671900000|2024-12-31 19:05:00|13452.1|13442.1|13454.1|13443.1|13454.1|13443.1|13452.1|13441.1|3
1735672200000|2024-12-31 19:10:00|13455.1|13444.1|13455.1|13444.1|13457.1|13446.1|13455.1|13444.1|29
1735672500000|2024-12-31 19:15:00|13454.1|13443.1|13454.1|13443.1|13455.1|13444.1|13454.1|13443.1|18
1735672800000|2024-12-31 19:20:00|13455.1|13442.1|13451.1|13439.1|13455.1|13443.1|13451.1|13439.1|73
1735673100000|2024-12-31 19:25:00|13452.1|13440.1|13449.1|13438.1|13452.1|13440.1|13449.1|13438.1|39
1735673400000|2024-12-31 19:30:00|13450.1|13439.1|13450.1|13438.1|13452.1|13440.1|13449.1|13438.1|47
1735673700000|2024-12-31 19:35:00|13449.1|13439.1|13450.1|13438.1|13450.1|13439.1|13448.1|13437.1|15
1735674000000|2024-12-31 19:40:00|13451.1|13439.1|13450.6|13440.6|13452.1|13441.1|13450.1|13439.1|33
1735674300000|2024-12-31 19:45:00|||||||||9
1735674600000|2024-12-31 19:50:00|13451.1|13441.1|13453.6|13443.6|13453.6|13443.6|13451.1|13441.1|38
1735674900000|2024-12-31 19:55:00|13453.1|13443.1|13456.1|13446.1|13457.6|13447.6|13453.1|13443.1|23
1735675200000|2024-12-31 20:00:00|13455.6|13445.6|13456.1|13446.1|13456.6|13446.6|13455.6|13445.6|3
1735675500000|2024-12-31 20:05:00|13456.6|13446.6|13456.6|13446.6|13457.6|13447.6|13456.1|13446.1|2
1735675800000|2024-12-31 20:10:00|13457.1|13447.1|13454.6|13444.6|13457.1|13447.1|13454.1|13444.1|1
1735676100000|2024-12-31 20:15:00|13455.1|13445.1|13455.6|13445.6|13456.6|13446.6|13454.1|13444.1|2
1735676400000|2024-12-31 20:20:00|13456.1|13446.1|13457.1|13447.1|13457.6|13447.6|13456.1|13446.1|2
1735676700000|2024-12-31 20:25:00|13456.6|13446.6|13461.1|13451.1|13461.6|13451.6|13456.6|13446.6|32
1735677000000|2024-12-31 20:30:00|13461.6|13451.6|13460.6|13450.6|13461.6|13451.6|13457.1|13447.1|192
1735677300000|2024-12-31 20:35:00|13461.6|13451.6|13462.6|13452.6|13463.6|13453.6|13461.1|13451.1|80
1735677600000|2024-12-31 20:40:00|13463.1|13453.1|13466.1|13456.1|13466.1|13456.1|13462.6|13452.6|81
1735677900000|2024-12-31 20:45:00|13465.6|13455.6|13471.1|13461.1|13471.6|13461.6|13463.1|13453.1|134
1735678200000|2024-12-31 20:50:00|13470.6|13460.6|13469.6|13459.6|13472.6|13462.6|13469.1|13459.1|82
1735678500000|2024-12-31 20:55:00|13469.1|13459.1|13470.1|13460.1|13471.1|13461.1|13467.1|13457.1|149
1735678800000|2024-12-31 21:00:00|13470.6|13460.6|13468.1|13458.1|13471.1|13461.1|13467.1|13457.1|23
1735679100000|2024-12-31 21:05:00|13469.1|13459.1|13471.1|13461.1|13471.6|13461.6|13469.1|13459.1|25
1735679400000|2024-12-31 21:10:00|13471.6|13461.6|13479.6|13469.6|13479.6|13469.6|13471.6|13461.6|78
1735679700000|2024-12-31 21:15:00|13485.4|13461.4|13489.7|13465.7|13490.9|13466.9|13482.7|13458.7|0
1735680000000|2024-12-31 21:20:00|13489.9|13465.9|13486.2|13462.2|13489.9|13465.9|13483.5|13459.5|0
1735680300000|2024-12-31 21:25:00|13486.4|13462.4|13484.4|13460.4|13487.8|13463.8|13482.4|13458.4|0
1735680600000|2024-12-31 21:30:00|13484.6|13460.6|13485.2|13461.2|13486|13462|13483.2|13459.2|0
1735680900000|2024-12-31 21:35:00|13485.5|13461.5|13487.9|13463.9|13490.5|13466.5|13485.2|13461.2|0
1735681200000|2024-12-31 21:40:00|13488.1|13464.1|13489.6|13465.6|13490.4|13466.4|13487.5|13463.5|0
1735681500000|2024-12-31 21:45:00|13489.2|13465.2|13484.9|13460.9|13490|13466|13484.9|13460.9|0
1735681800000|2024-12-31 21:50:00|13485.1|13461.1|13486.5|13462.5|13486.9|13462.9|13483.7|13459.7|0
1735682100000|2024-12-31 21:55:00|13486.3|13462.3|13486.1|13462.1|13487.8|13463.8|13483.7|13459.7|0
1735769700000|2025-01-01 22:15:00|13486.2|13462.2|13486.1|13462.1|13486.3|13462.3|13486.1|13462.1|0
1735772400000|2025-01-01 23:00:00|13487|13463|13511.2|13487.2|13512.1|13488.1|13487|13463|0
1735772700000|2025-01-01 23:05:00|13511.4|13487.4|13509.8|13485.8|13513|13489|13506.1|13482.1|0
1735773000000|2025-01-01 23:10:00|13508.7|13484.7|13505.5|13481.5|13508.7|13484.7|13505.1|13481.1|0
1735773300000|2025-01-01 23:15:00|13505.8|13481.8|13505.1|13481.1|13508.6|13484.6|13503.9|13479.9|0
1735773600000|2025-01-01 23:20:00|13504.4|13480.4|13503.1|13479.1|13505.1|13481.1|13500.8|13476.8|0
1735773900000|2025-01-01 23:25:00|13502.9|13478.9|13501|13477|13502.9|13478.9|13498.6|13474.6|0
1735774200000|2025-01-01 23:30:00|13501.4|13477.4|13498.5|13474.5|13503.7|13479.7|13498.3|13474.3|0
1735774500000|2025-01-01 23:35:00|13498.9|13474.9|13490|13466|13498.9|13474.9|13482.8|13458.8|0
1735774800000|2025-01-01 23:40:00|13489.6|13465.6|13485|13461|13489.6|13465.6|13485|13461|0
1735775100000|2025-01-01 23:45:00|13484.6|13460.6|13481|13457|13486.1|13462.1|13478.8|13454.8|0
1735775400000|2025-01-01 23:50:00|13480.8|13456.8|13487.4|13463.4|13487.8|13463.8|13480.8|13456.8|0
1735775700000|2025-01-01 23:55:00|13487.6|13463.6|13488.6|13464.6|13489.7|13465.7|13486.6|13462.6|0
1735776000000|2025-01-02 00:00:00|13488.7|13464.7|13471.3|13447.3|13489|13465|13471.3|13447.3|0
1735776300000|2025-01-02 00:05:00|13470.6|13446.6|13476.1|13452.1|13477.8|13453.8|13469.3|13445.3|0
1735776600000|2025-01-02 00:10:00|13476.3|13452.3|13471|13447|13476.3|13452.3|13467.2|13443.2|0
1735776900000|2025-01-02 00:15:00|13471.1|13447.1|13449|13425|13471.6|13447.6|13439.9|13415.9|0
1735777200000|2025-01-02 00:20:00|13448.9|13424.9|13453|13429|13453|13429|13445.9|13421.9|0
1735777500000|2025-01-02 00:25:00|13452.8|13428.8|13450.9|13426.9|13455.6|13431.6|13448|13424|0
1735777800000|2025-01-02 00:30:00|13450.7|13426.7|13460.2|13436.2|13461|13437|13447.6|13423.6|0
1735778100000|2025-01-02 00:35:00|13459.4|13435.4|13462.3|13438.3|13463.8|13439.8|13453.5|13429.5|0
1735778400000|2025-01-02 00:40:00|13462.5|13438.5|13473.9|13449.9|13474.3|13450.3|13461.3|13437.3|0
1735778700000|2025-01-02 00:45:00|13474.1|13450.1|13478.6|13454.6|13480.9|13456.9|13474|13450|0
1735779000000|2025-01-02 00:50:00|13478.8|13454.8|13480.1|13456.1|13481.9|13457.9|13476.3|13452.3|0
1735779300000|2025-01-02 00:55:00|13479.9|13455.9|13478.3|13454.3|13483.3|13459.3|13476.6|13452.6|0
1735779600000|2025-01-02 01:00:00|13479|13455|13487.6|13477.6|13500.6|13490.6|13477.6|13455|2430
1735779900000|2025-01-02 01:05:00|13486.6|13476.6|13491.6|13481.6|13494.6|13484.6|13486.6|13476.6|733
1735780200000|2025-01-02 01:10:00|13491.1|13481.1|13489.6|13479.6|13491.6|13481.6|13487.6|13477.6|395
1735780500000|2025-01-02 01:15:00|13489.1|13479.1|13470.6|13460.6|13511.6|13501.6|13468.1|13458.1|4180
1735780800000|2025-01-02 01:20:00|13471.1|13461.1|13481.6|13471.6|13489.6|13479.6|13470.1|13460.1|1786
1735781100000|2025-01-02 01:25:00|13481.1|13471.1|13473.6|13463.6|13482.6|13472.6|13463.6|13453.6|1879
1735781400000|2025-01-02 01:30:00|13482.1|13472.1|13447.6|13437.6|13501.6|13491.6|13441.6|13431.6|12849
1735781700000|2025-01-02 01:35:00|13447.1|13437.1|13392.6|13382.6|13447.6|13437.6|13386.6|13376.6|12113
1735782000000|2025-01-02 01:40:00|13390.6|13380.6|13373.6|13363.6|13391.6|13381.6|13348.6|13338.6|10209
1735782300000|2025-01-02 01:45:00|13374.6|13364.6|13339.1|13329.1|13374.6|13364.6|13336.1|13326.1|9193
1735782600000|2025-01-02 01:50:00|13338.1|13328.1|13347.1|13337.1|13351.1|13341.1|13313.1|13303.1|15818
1735782900000|2025-01-02 01:55:00|13348.1|13338.1|13322.1|13312.1|13352.1|13342.1|13322.1|13312.1|4686
1735783200000|2025-01-02 02:00:00|13323.1|13313.1|13287.1|13277.1|13323.1|13313.1|13278.1|13268.1|9734
1735783500000|2025-01-02 02:05:00|13288.1|13278.1|13293.1|13283.1|13306.1|13296.1|13281.1|13271.1|9181
1735783800000|2025-01-02 02:10:00|13292.1|13282.1|13255.1|13245.1|13294.1|13284.1|13253.1|13243.1|6598
1735784100000|2025-01-02 02:15:00|13252.1|13242.1|13233.1|13223.1|13264.1|13254.1|13227.1|13217.1|7086
1735784400000|2025-01-02 02:20:00|13234.1|13224.1|13244.1|13234.1|13258.1|13248.1|13222.1|13212.1|7589
1735784700000|2025-01-02 02:25:00|13245.1|13235.1|13250.1|13240.1|13255.1|13245.1|13241.1|13231.1|7129
1735785000000|2025-01-02 02:30:00|13251.1|13241.1|13262.1|13252.1|13270.1|13260.1|13247.1|13237.1|3966
1735785300000|2025-01-02 02:35:00|13260.1|13250.1|13289.1|13279.1|13293.1|13283.1|13256.1|13246.1|4437
1735785600000|2025-01-02 02:40:00|13290.1|13280.1|13260.1|13250.1|13292.1|13282.1|13258.1|13248.1|3797
1735785900000|2025-01-02 02:45:00|13261.1|13251.1|13293.1|13283.1|13296.1|13286.1|13259.1|13249.1|4076
1735786200000|2025-01-02 02:50:00|13294.1|13284.1|13299.1|13289.1|13310.1|13300.1|13291.1|13281.1|3300
1735786500000|2025-01-02 02:55:00|13300.1|13290.1|13297.1|13287.1|13308.1|13298.1|13297.1|13287.1|2797
1735786800000|2025-01-02 03:00:00|13296.1|13286.1|13294.1|13284.1|13297.1|13287.1|13284.1|13274.1|2095
1735787100000|2025-01-02 03:05:00|13295.1|13285.1|13303.1|13293.1|13303.1|13293.1|13286.1|13276.1|2037
1735787400000|2025-01-02 03:10:00|13304.1|13294.1|13290.1|13280.1|13309.1|13299.1|13280.1|13270.1|2584
1735787700000|2025-01-02 03:15:00|13291.1|13281.1|13285.1|13275.1|13302.1|13292.1|13277.1|13267.1|2121
1735788000000|2025-01-02 03:20:00|13284.1|13274.1|13286.1|13276.1|13291.1|13281.1|13281.1|13271.1|1701
1735788300000|2025-01-02 03:25:00|13287.1|13277.1|13281.1|13271.1|13287.1|13277.1|13270.1|13260.1|2750
1735788600000|2025-01-02 03:30:00|13282.1|13272.1|13279.1|13269.1|13282.1|13272.1|13275.1|13265.1|399
1735788900000|2025-01-02 03:35:00|13280.1|13270.1|13277.1|13267.1|13281.1|13271.1|13277.1|13267.1|234
1735789200000|2025-01-02 03:40:00|13276.1|13266.1|13277.1|13267.1|13278.1|13268.1|13274.1|13264.1|352
1735789500000|2025-01-02 03:45:00|13278.1|13268.1|13273.1|13263.1|13278.1|13268.1|13271.1|13261.1|446
1735789800000|2025-01-02 03:50:00|13274.1|13264.1|13270.1|13260.1|13275.1|13265.1|13268.1|13258.1|646
1735790100000|2025-01-02 03:55:00|13271.1|13261.1|13271.1|13261.1|13272.1|13262.1|13268.1|13258.1|421
1735790400000|2025-01-02 04:00:00|13270.1|13260.1|13269.1|13259.1|13272.1|13262.1|13267.1|13257.1|530
1735790700000|2025-01-02 04:05:00|13270.1|13260.1|13273.1|13263.1|13274.1|13264.1|13269.1|13259.1|273
1735791000000|2025-01-02 04:10:00|13274.1|13264.1|13272.1|13262.1|13276.1|13266.1|13272.1|13262.1|328
1735791300000|2025-01-02 04:15:00|13273.1|13263.1|13273.1|13263.1|13275.1|13265.1|13268.1|13258.1|519
1735791600000|2025-01-02 04:20:00|13272.1|13262.1|13269.1|13259.1|13273.1|13263.1|13268.1|13258.1|263
1735791900000|2025-01-02 04:25:00|13270.1|13260.1|13268.1|13258.1|13271.1|13261.1|13268.1|13258.1|206
1735792200000|2025-01-02 04:30:00|13269.1|13259.1|13267.1|13257.1|13270.1|13260.1|13267.1|13257.1|380
1735792500000|2025-01-02 04:35:00|13268.1|13258.1|13266.1|13256.1|13269.1|13259.1|13266.1|13256.1|325
1735792800000|2025-01-02 04:40:00|13268.1|13258.1|13270.1|13260.1|13270.1|13260.1|13266.1|13256.1|474
1735793100000|2025-01-02 04:45:00|13269.1|13259.1|13271.1|13261.1|13272.1|13262.1|13266.1|13256.1|534
1735793400000|2025-01-02 04:50:00|13273.1|13263.1|13273.1|13263.1|13274.1|13264.1|13270.1|13260.1|330
1735793700000|2025-01-02 04:55:00|13274.1|13264.1|13276.1|13266.1|13278.1|13268.1|13273.1|13263.1|570
1735794000000|2025-01-02 05:00:00|13277.1|13267.1|13276.1|13266.1|13288.1|13278.1|13267.1|13257.1|2985
1735794300000|2025-01-02 05:05:00|13275.1|13265.1|13246.1|13236.1|13278.1|13268.1|13245.1|13235.1|3062
1735794600000|2025-01-02 05:10:00|13245.1|13235.1|13240.1|13230.1|13249.1|13239.1|13235.1|13225.1|3303
1735794900000|2025-01-02 05:15:00|13241.1|13231.1|13246.1|13236.1|13246.1|13236.1|13240.1|13230.1|1975
1735795200000|2025-01-02 05:20:00|13244.1|13234.1|13219.1|13209.1|13249.1|13239.1|13219.1|13209.1|4328
1735795500000|2025-01-02 05:25:00|13221.1|13211.1|13225.1|13215.1|13230.1|13220.1|13212.1|13202.1|3350
1735795800000|2025-01-02 05:30:00|13224.1|13214.1|13223.1|13213.1|13239.1|13229.1|13217.1|13207.1|3952
1735796100000|2025-01-02 05:35:00|13224.1|13214.1|13198.1|13188.1|13225.1|13215.1|13197.1|13187.1|4617
1735796400000|2025-01-02 05:40:00|13196.1|13186.1|13180.1|13170.1|13207.1|13197.1|13179.1|13169.1|4913
1735796700000|2025-01-02 05:45:00|13178.1|13168.1|13165.5|13155.5|13185.1|13175.1|13158.1|13148.1|6126
1735797000000|2025-01-02 05:50:00|13166.5|13156.5|13142.5|13132.5|13167.5|13157.5|13141.5|13131.5|5338
1735797300000|2025-01-02 05:55:00|13143.5|13133.5|13169.5|13159.5|13169.5|13159.5|13132.5|13122.5|9574
1735797600000|2025-01-02 06:00:00|13167.5|13157.5|13151.5|13141.5|13167.5|13157.5|13137.5|13127.5|6422
1735797900000|2025-01-02 06:05:00|13149.5|13139.5|13121.5|13111.5|13149.5|13139.5|13116.5|13106.5|4953
1735798200000|2025-01-02 06:10:00|13123.5|13113.5|13108.5|13098.5|13128.5|13118.5|13104.5|13094.5|5993
1735798500000|2025-01-02 06:15:00|13109.5|13099.5|13114.5|13104.5|13114.5|13104.5|13087.5|13077.5|8982
1735798800000|2025-01-02 06:20:00|13115.5|13105.5|13121.5|13111.5|13136.5|13126.5|13091.5|13081.5|8076
1735799100000|2025-01-02 06:25:00|13120.5|13110.5|13136.5|13126.5|13151.5|13141.5|13111.5|13101.5|8361
1735799400000|2025-01-02 06:30:00|13137.5|13127.5|13097.5|13087.5|13137.5|13127.5|13087.5|13077.5|8034
1735799700000|2025-01-02 06:35:00|13096.5|13086.5|13068.5|13058.5|13097.5|13087.5|13062.5|13052.5|7712
1735800000000|2025-01-02 06:40:00|13069.5|13059.5|13056.5|13046.5|13080.5|13070.5|13051.5|13041.5|7793
1735800300000|2025-01-02 06:45:00|13055.5|13045.5|13058.5|13048.5|13060.5|13050.5|13025.5|13015.5|16208
1735800600000|2025-01-02 06:50:00|13060.5|13050.5|13091.5|13081.5|13098.5|13088.5|13060.5|13050.5|10639
1735800900000|2025-01-02 06:55:00|13092.5|13082.5|13103.5|13093.5|13110.5|13100.5|13089.5|13079.5|9184
1735801200000|2025-01-02 07:00:00|13101.5|13091.5|13084.5|13074.5|13104.5|13094.5|13083.5|13073.5|2490
1735801500000|2025-01-02 07:05:00|13085.5|13075.5|13091.5|13081.5|13091.5|13081.5|13083.5|13073.5|1743
1735801800000|2025-01-02 07:10:00|13092.5|13082.5|13087.5|13077.5|13095.5|13085.5|13085.5|13075.5|1317
1735802100000|2025-01-02 07:15:00|13088.5|13078.5|13084.5|13074.5|13089.5|13079.5|13081.5|13071.5|1000
1735802400000|2025-01-02 07:20:00|13085.5|13075.5|13090.5|13080.5|13094.5|13084.5|13085.5|13075.5|759
1735802700000|2025-01-02 07:25:00|13089.5|13079.5|13089.5|13079.5|13093.5|13083.5|13087.5|13077.5|917
1735803000000|2025-01-02 07:30:00|13088.5|13078.5|13085.5|13075.5|13090.5|13080.5|13082.5|13072.5|1603
1735803300000|2025-01-02 07:35:00|13084.5|13074.5|13079.5|13069.5|13087.5|13077.5|13079.5|13069.5|1189
1735803600000|2025-01-02 07:40:00|13080.5|13070.5|13085.5|13075.5|13086.5|13076.5|13076.5|13066.5|1317
1735803900000|2025-01-02 07:45:00|13086.5|13076.5|13085.5|13075.5|13089.5|13079.5|13082.5|13072.5|1950
1735804200000|2025-01-02 07:50:00|13086.5|13076.5|13083.5|13073.5|13087.5|13077.5|13080.5|13070.5|1180
1735804500000|2025-01-02 07:55:00|13082.5|13072.5|13080.5|13070.5|13084.5|13074.5|13077.5|13067.5|1235
1735804800000|2025-01-02 08:00:00|13081.5|13071.5|13076.5|13065.5|13083.5|13071.5|13075.5|13064.5|2015
1735805100000|2025-01-02 08:05:00|13075.5|13064.5|13078.5|13066.5|13078.5|13067.5|13071.5|13059.5|2311
1735805400000|2025-01-02 08:10:00|13077.5|13067.5|13078.5|13067.5|13082.5|13070.5|13072.5|13061.5|2105
1735805700000|2025-01-02 08:15:00|13079.5|13068.5|13080.5|13069.5|13087.5|13076.5|13078.5|13067.5|1669
1735806000000|2025-01-02 08:20:00|13079.5|13068.5|13074.5|13063.5|13080.5|13069.5|13074.5|13063.5|1525
1735806300000|2025-01-02 08:25:00|13075.5|13062.5|13072.5|13061.5|13076.5|13065.5|13069.5|13057.5|1845
1735806600000|2025-01-02 08:30:00|13076.3|13052.3|13071.5|13047.5|13083.9|13059.9|13067.9|13043.9|0
1735806900000|2025-01-02 08:35:00|13072|13048|13071.6|13047.6|13078.4|13054.4|13069|13045|3225
1735807200000|2025-01-02 08:40:00|13071.8|13047.8|13072.9|13048.9|13080.6|13056.6|13071.4|13047.4|0
1735807500000|2025-01-02 08:45:00|13073.1|13049.1|13078.3|13054.3|13081.9|13057.9|13069.4|13045.4|0
1735807800000|2025-01-02 08:50:00|13078.5|13054.5|13074.8|13050.8|13080.3|13056.3|13073.8|13049.8|0
1735808100000|2025-01-02 08:55:00|13074.7|13050.7|13079.9|13055.9|13083.9|13059.9|13074.1|13050.1|0
1735808400000|2025-01-02 09:00:00|13065.5|13052.5|13061.5|13049.5|13069.5|13056.5|13058.5|13045.5|1149
1735808700000|2025-01-02 09:05:00|13060.5|13048.5|13066.5|13055.5|13067.5|13055.5|13060.5|13048.5|295
1735809000000|2025-01-02 09:10:00|13065.5|13054.5|13065.5|13054.5|13066.5|13054.5|13064.5|13053.5|160
1735809300000|2025-01-02 09:15:00|13066.5|13055.5|13068.5|13057.5|13071.5|13060.5|13065.5|13054.5|1436
1735809600000|2025-01-02 09:20:00|13069.5|13056.5|13069.5|13058.5|13073.5|13062.5|13069.5|13056.5|666
1735809900000|2025-01-02 09:25:00|13068.5|13057.5|13076.5|13065.5|13076.5|13065.5|13064.5|13053.5|567
1735810200000|2025-01-02 09:30:00|13075.5|13064.5|13073.5|13061.5|13081.5|13070.5|13073.5|13061.5|275
1735810500000|2025-01-02 09:35:00|13072.5|13062.5|13066.5|13055.5|13073.5|13062.5|13064.5|13053.5|353
1735810800000|2025-01-02 09:40:00|13065.5|13054.5|13061.5|13050.5|13065.5|13055.5|13059.5|13047.5|898
1735811100000|2025-01-02 09:45:00|13062.5|13049.5|13066.5|13055.5|13067.5|13056.5|13061.5|13049.5|364
1735811400000|2025-01-02 09:50:00|13067.5|13056.5|13068.5|13057.5|13069.5|13058.5|13066.5|13055.5|200
1735811700000|2025-01-02 09:55:00|13067.5|13056.5|13066.5|13055.5|13069.5|13058.5|13063.5|13052.5|211
1735812000000|2025-01-02 10:00:00|13067.5|13056.5|13060.5|13048.5|13068.5|13057.5|13060.5|13048.5|383
1735812300000|2025-01-02 10:05:00|13059.5|13049.5|13054.5|13043.5|13060.5|13049.5|13052.5|13040.5|712
1735812600000|2025-01-02 10:10:00|13053.5|13042.5|13041.5|13030.5|13053.5|13042.5|13036.5|13024.5|2260
1735812900000|2025-01-02 10:15:00|13042.5|13029.5|13043.5|13032.5|13050.5|13039.5|13040.5|13028.5|1487
1735813200000|2025-01-02 10:20:00|13042.5|13031.5|13044.5|13033.5|13046.5|13035.5|13040.5|13029.5|280
1735813500000|2025-01-02 10:25:00|13045.5|13034.5|13042.5|13031.5|13050.5|13039.5|13037.5|13026.5|588
1735813800000|2025-01-02 10:30:00|13043.5|13032.5|13032.5|13021.5|13046.5|13035.5|13030.5|13018.5|1539
1735814100000|2025-01-02 10:35:00|13033.5|13022.5|13038.5|13027.5|13039.5|13028.5|13032.5|13022.5|509
1735814400000|2025-01-02 10:40:00|13039.5|13026.5|13035.5|13023.5|13039.5|13028.5|13030.5|13019.5|506
1735814700000|2025-01-02 10:45:00|13034.5|13024.5|13032.5|13020.5|13035.5|13024.5|13029.5|13018.5|413
1735815000000|2025-01-02 10:50:00|13033.5|13021.5|13034.5|13023.5|13035.5|13024.5|13031.5|13020.5|373
1735815300000|2025-01-02 10:55:00|13035.5|13024.5|13033.5|13022.5|13035.5|13024.5|13030.5|13019.5|282
1735815600000|2025-01-02 11:00:00|13034.5|13023.5|13039.5|13028.5|13039.5|13028.5|13030.5|13019.5|331
1735815900000|2025-01-02 11:05:00|13038.5|13027.5|13043.5|13032.5|13048.5|13036.5|13038.5|13027.5|699
1735816200000|2025-01-02 11:10:00|13042.5|13031.5|13047.5|13036.5|13049.5|13038.5|13040.5|13029.5|251
1735816500000|2025-01-02 11:15:00|13048.5|13035.5|13049.5|13038.5|13049.5|13038.5|13046.5|13034.5|172
1735816800000|2025-01-02 11:20:00|13048.5|13037.5|13047.5|13036.5|13049.5|13038.5|13044.5|13033.5|106
1735817100000|2025-01-02 11:25:00|13046.5|13035.5|13039.5|13028.5|13046.5|13035.5|13024.5|13012.5|1727
1735817400000|2025-01-02 11:30:00|13040.5|13027.5|13042.5|13031.5|13045.5|13034.5|13036.5|13025.5|426
1735817700000|2025-01-02 11:35:00|13043.5|13032.5|13047.5|13036.5|13047.5|13036.5|13043.5|13032.5|128
1735818000000|2025-01-02 11:40:00|13046.5|13035.5|13047.5|13036.5|13049.5|13038.5|13045.5|13034.5|303
1735818300000|2025-01-02 11:45:00|13048.5|13037.5|13050.5|13039.5|13051.5|13040.5|13047.5|13035.5|248
1735818600000|2025-01-02 11:50:00|13051.5|13038.5|13053.5|13041.5|13053.5|13041.5|13050.5|13038.5|165
1735818900000|2025-01-02 11:55:00|13052.5|13042.5|13060.5|13049.5|13060.5|13049.5|13052.5|13041.5|253
1735819200000|2025-01-02 12:00:00|13059.5|13048.5|13070.5|13059.5|13072.5|13061.5|13059.5|13048.5|583
1735819500000|2025-01-02 12:05:00|13069.5|13058.5|13072.5|13061.5|13072.5|13061.5|13066.5|13055.5|267
1735819800000|2025-01-02 12:10:00|13071.5|13060.5|13076.5|13065.5|13076.5|13065.5|13070.5|13059.5|271
1735820100000|2025-01-02 12:15:00|13077.5|13066.5|13080.5|13069.5|13080.5|13069.5|13076.5|13064.5|806
1735820400000|2025-01-02 12:20:00|13079.5|13068.5|13083.5|13072.5|13083.5|13072.5|13079.5|13068.5|493
1735820700000|2025-01-02 12:25:00|13082.5|13071.5|13083.5|13072.5|13086.5|13075.5|13082.5|13070.5|712
1735821000000|2025-01-02 12:30:00|13082.5|13071.5|13081.5|13070.5|13083.5|13072.5|13081.5|13069.5|340
1735821300000|2025-01-02 12:35:00|13082.5|13069.5|13080.5|13069.5|13084.5|13073.5|13080.5|13069.5|302
1735821600000|2025-01-02 12:40:00|13079.5|13068.5|13080.5|13068.5|13080.5|13069.5|13076.5|13065.5|388
1735821900000|2025-01-02 12:45:00|13079.5|13069.5|13083.5|13071.5|13085.5|13074.5|13079.5|13068.5|171
1735822200000|2025-01-02 12:50:00|13082.5|13070.5|13085.5|13074.5|13085.5|13074.5|13081.5|13070.5|122
1735822500000|2025-01-02 12:55:00|13084.5|13073.5|13084.5|13073.5|13084.5|13073.5|13083.5|13071.5|103
1735822800000|2025-01-02 13:00:00|13085.5|13074.5|13087.5|13076.5|13089.5|13077.5|13083.5|13072.5|403
1735823100000|2025-01-02 13:05:00|13086.5|13075.5|13088.5|13077.5|13089.5|13078.5|13086.5|13075.5|95
1735823400000|2025-01-02 13:10:00|13089.5|13078.5|13090.5|13079.5|13092.5|13081.5|13089.5|13078.5|438
1735823700000|2025-01-02 13:15:00|13091.5|13080.5|13084.5|13073.5|13091.5|13080.5|13084.5|13073.5|318
1735824000000|2025-01-02 13:20:00|13083.5|13072.5|13086.5|13075.5|13088.5|13077.5|13082.5|13071.5|76
1735824300000|2025-01-02 13:25:00|13085.5|13074.5|13081.5|13069.5|13085.5|13074.5|13081.5|13069.5|137
1735824600000|2025-01-02 13:30:00|13080.5|13068.5|13084.5|13073.5|13086.5|13074.5|13071.5|13060.5|570
1735824900000|2025-01-02 13:35:00|13085.5|13074.5|13083.5|13072.5|13087.5|13076.5|13083.5|13071.5|147
1735825200000|2025-01-02 13:40:00|13082.5|13071.5|13083.5|13072.5|13086.5|13075.5|13080.5|13069.5|243
1735825500000|2025-01-02 13:45:00|13082.5|13071.5|13081.5|13070.5|13084.5|13073.5|13080.5|13069.5|63
1735825800000|2025-01-02 13:50:00|13082.5|13071.5|13082.5|13071.5|13083.5|13072.5|13079.5|13068.5|73
1735826100000|2025-01-02 13:55:00|13081.5|13070.5|13086.5|13075.5|13086.5|13075.5|13081.5|13070.5|37
1735826400000|2025-01-02 14:00:00|13087.5|13076.5|13090.5|13079.5|13091.5|13079.5|13083.5|13072.5|446
1735826700000|2025-01-02 14:05:00|13089.5|13078.5|13092.5|13081.5|13093.5|13082.5|13088.5|13077.5|154
1735827000000|2025-01-02 14:10:00|13093.5|13082.5|13094.5|13083.5|13094.5|13083.5|13091.5|13080.5|233
1735827300000|2025-01-02 14:15:00|13095.5|13084.5|13096.5|13084.5|13097.5|13086.5|13093.5|13082.5|138
1735827600000|2025-01-02 14:20:00|13097.5|13085.5|13101.5|13090.5|13102.5|13091.5|13097.5|13085.5|728
1735827900000|2025-01-02 14:25:00|13102.5|13091.5|13098.5|13087.5|13102.5|13091.5|13095.5|13084.5|213
1735828200000|2025-01-02 14:30:00|13099.5|13086.5|13110.5|13098.5|13116.5|13105.5|13094.5|13083.5|1975
1735828500000|2025-01-02 14:35:00|13109.5|13097.5|13106.5|13095.5|13113.5|13102.5|13105.5|13094.5|695
1735828800000|2025-01-02 14:40:00|13107.5|13096.5|13116.5|13105.5|13118.5|13107.5|13106.5|13095.5|450
1735829100000|2025-01-02 14:45:00|13115.5|13104.5|13110.5|13099.5|13119.5|13108.5|13108.5|13097.5|378
1735829400000|2025-01-02 14:50:00|13111.5|13100.5|13111.5|13100.5|13111.5|13100.5|13103.5|13092.5|545
1735829700000|2025-01-02 14:55:00|13110.5|13099.5|13106.5|13095.5|13111.5|13100.5|13103.5|13092.5|426
1735830000000|2025-01-02 15:00:00|13107.5|13094.5|13097.5|13086.5|13108.5|13096.5|13094.5|13083.5|407
1735830300000|2025-01-02 15:05:00|13098.5|13087.5|13099.5|13088.5|13104.5|13093.5|13098.5|13086.5|234
1735830600000|2025-01-02 15:10:00|13100.5|13087.5|13102.5|13091.5|13103.5|13092.5|13098.5|13087.5|262
1735830900000|2025-01-02 15:15:00|13103.5|13092.5|13106.5|13095.5|13109.5|13098.5|13102.5|13091.5|218
1735831200000|2025-01-02 15:20:00|13105.5|13094.5|13100.5|13089.5|13105.5|13095.5|13093.5|13081.5|611
1735831500000|2025-01-02 15:25:00|13101.5|13090.5|13105.5|13094.5|13109.5|13098.5|13100.5|13089.5|626
1735831800000|2025-01-02 15:30:00|13104.5|13093.5|13108.5|13097.5|13111.5|13100.5|13100.5|13089.5|235
1735832100000|2025-01-02 15:35:00|13109.5|13098.5|13114.5|13103.5|13116.5|13105.5|13108.5|13096.5|284
1735832400000|2025-01-02 15:40:00|13115.5|13104.5|13108.5|13097.5|13118.5|13106.5|13105.5|13094.5|527
1735832700000|2025-01-02 15:45:00|13107.5|13096.5|13112.5|13101.5|13112.5|13101.5|13104.5|13093.5|125
1735833000000|2025-01-02 15:50:00|13111.5|13100.5|13111.5|13100.5|13115.5|13104.5|13110.5|13099.5|174
1735833300000|2025-01-02 15:55:00|13110.5|13099.5|13114.5|13103.5|13114.5|13103.5|13108.5|13097.5|272
1735833600000|2025-01-02 16:00:00|13115.5|13104.5|13103.5|13091.5|13115.5|13104.5|13099.5|13088.5|801
1735833900000|2025-01-02 16:05:00|13104.5|13092.5|13108.5|13097.5|13108.5|13097.5|13103.5|13091.5|310
1735834200000|2025-01-02 16:10:00|13107.5|13096.5|13104.5|13093.5|13108.5|13097.5|13098.5|13087.5|460
1735834500000|2025-01-02 16:15:00|13103.5|13092.5|13097.5|13085.5|13105.5|13094.5|13096.5|13084.5|467
1735834800000|2025-01-02 16:20:00|13096.5|13086.5|13096.5|13085.5|13097.5|13086.5|13090.5|13079.5|427
1735835100000|2025-01-02 16:25:00|13097.5|13084.5|13098.5|13087.5|13100.5|13088.5|13096.5|13084.5|259
1735835400000|2025-01-02 16:30:00|13097.5|13086.5|13098.5|13086.5|13101.5|13089.5|13093.5|13081.5|226
1735835700000|2025-01-02 16:35:00|13097.5|13085.5|13099.5|13088.5|13100.5|13089.5|13096.5|13085.5|81
1735836000000|2025-01-02 16:40:00|13100.5|13089.5|13100.5|13089.5|13101.5|13090.5|13098.5|13087.5|183
1735836300000|2025-01-02 16:45:00|13099.5|13088.5|13101.5|13090.5|13101.5|13090.5|13098.5|13087.5|167
1735836600000|2025-01-02 16:50:00|13100.5|13089.5|13101.5|13090.5|13101.5|13090.5|13099.5|13088.5|284
1735836900000|2025-01-02 16:55:00|13100.5|13089.5|13100.5|13089.5|13101.5|13090.5|13097.5|13086.5|175
1735837200000|2025-01-02 17:00:00|13099.5|13088.5|13100.5|13089.5|13100.5|13089.5|13098.5|13086.5|236
1735837500000|2025-01-02 17:05:00|13099.5|13088.5|13098.5|13087.5|13101.5|13090.5|13098.5|13086.5|249
1735837800000|2025-01-02 17:10:00|13099.5|13088.5|13101.5|13090.5|13101.5|13090.5|13097.5|13086.5|143
1735838100000|2025-01-02 17:15:00|13100.5|13089.5|13099.5|13087.5|13101.5|13090.5|13098.5|13086.5|179
1735838400000|2025-01-02 17:20:00|13098.5|13088.5|13094.5|13083.5|13099.5|13088.5|13094.5|13083.5|176
1735838700000|2025-01-02 17:25:00|13093.5|13082.5|13090.5|13078.5|13094.5|13082.5|13089.5|13078.5|347
1735839000000|2025-01-02 17:30:00|13089.5|13079.5|13083.5|13072.5|13090.5|13079.5|13081.5|13070.5|651
1735839300000|2025-01-02 17:35:00|13084.5|13073.5|13080.5|13069.5|13084.5|13073.5|13079.5|13068.5|144
1735839600000|2025-01-02 17:40:00|13081.5|13068.5|13081.5|13070.5|13083.5|13072.5|13078.5|13067.5|117
1735839900000|2025-01-02 17:45:00|13080.5|13069.5|13079.5|13068.5|13082.5|13071.5|13078.5|13066.5|157
1735840200000|2025-01-02 17:50:00|13078.5|13067.5|13084.5|13073.5|13085.5|13074.5|13078.5|13067.5|85
1735840500000|2025-01-02 17:55:00|13085.5|13074.5|13085.5|13073.5|13088.5|13077.5|13083.5|13072.5|166
1735840800000|2025-01-02 18:00:00|13084.5|13074.5|13081.5|13070.5|13086.5|13075.5|13081.5|13070.5|184
1735841100000|2025-01-02 18:05:00|13082.5|13071.5|13088.5|13077.5|13089.5|13078.5|13081.5|13070.5|48
1735841400000|2025-01-02 18:10:00|13089.5|13076.5|13084.5|13073.5|13089.5|13077.5|13083.5|13072.5|68
1735841700000|2025-01-02 18:15:00|13083.5|13072.5|13083.5|13072.5|13083.5|13072.5|13080.5|13068.5|131
1735842000000|2025-01-02 18:20:00|13084.5|13073.5|13081.5|13070.5|13086.5|13075.5|13079.5|13068.5|122
1735842300000|2025-01-02 18:25:00|13082.5|13071.5|13081.5|13070.5|13083.5|13071.5|13078.5|13067.5|83
1735842600000|2025-01-02 18:30:00|13080.5|13069.5|13077.5|13066.5|13081.5|13069.5|13074.5|13063.5|170
1735842900000|2025-01-02 18:35:00|13078.5|13067.5|13079.5|13068.5|13082.5|13071.5|13076.5|13065.5|157
1735843200000|2025-01-02 18:40:00|13078.5|13067.5|13082.5|13071.5|13083.5|13072.5|13076.5|13065.5|166
1735843500000|2025-01-02 18:45:00|13083.5|13070.5|13079.5|13067.5|13084.5|13072.5|13079.5|13067.5|86
1735843800000|2025-01-02 18:50:00|13080.5|13068.5|13078.5|13066.5|13081.5|13069.5|13077.5|13066.5|182
1735844100000|2025-01-02 18:55:00|13079.5|13067.5|13084.5|13073.5|13086.5|13074.5|13078.5|13067.5|168
1735844400000|2025-01-02 19:00:00|13083.5|13072.5|13084.5|13073.5|13084.5|13073.5|13077.5|13066.5|177
1735844700000|2025-01-02 19:05:00|13085.5|13074.5|13084.5|13072.5|13086.5|13075.5|13080.5|13069.5|100
1735845000000|2025-01-02 19:10:00|13085.5|13073.5|13079.5|13067.5|13085.5|13074.5|13078.5|13066.5|114
1735845300000|2025-01-02 19:15:00|13080.5|13068.5|13080.5|13069.5|13081.5|13070.5|13077.5|13065.5|94
1735845600000|2025-01-02 19:20:00|13081.5|13070.5|13083.5|13072.5|13084.5|13072.5|13080.5|13070.5|78
1735845900000|2025-01-02 19:25:00|13084.5|13073.5|13085.5|13073.5|13085.5|13074.5|13081.5|13070.5|75
1735846200000|2025-01-02 19:30:00|13084.5|13072.5|13081.5|13070.5|13085.5|13074.5|13080.5|13069.5|84
1735846500000|2025-01-02 19:35:00|13080.5|13069.5|13080.5|13068.5|13084.5|13073.5|13080.5|13068.5|78
1735846800000|2025-01-02 19:40:00|13081.5|13069.5|13081|13071|13084.5|13073.5|13079.5|13068.5|91
1735847100000|2025-01-02 19:45:00|13081.5|13071.5|13082|13072|13083|13073|13079|13069|52
1735847400000|2025-01-02 19:50:00|13082.5|13072.5|13083|13073|13083|13073|13081|13071|38
1735847700000|2025-01-02 19:55:00|13083.5|13073.5|13082|13072|13084.5|13074.5|13081|13071|26
1735848000000|2025-01-02 20:00:00|13082.5|13072.5|13086.5|13076.5|13087|13077|13082|13072|30
1735848300000|2025-01-02 20:05:00|13086|13076|13085|13075|13087|13077|13085|13075|22
1735848600000|2025-01-02 20:10:00|13085.5|13075.5|13086.5|13076.5|13087|13077|13085|13075|8
1735848900000|2025-01-02 20:15:00|13086|13076|13085.5|13075.5|13086.5|13076.5|13084|13074|51
1735849200000|2025-01-02 20:20:00|13086|13076|13084|13074|13086.5|13076.5|13083|13073|84
1735849500000|2025-01-02 20:25:00|13084.5|13074.5|13082|13072|13086|13076|13081.5|13071.5|71
1735849800000|2025-01-02 20:30:00|13082.5|13072.5|13078|13068|13083|13073|13078|13068|84
1735850100000|2025-01-02 20:35:00|13077.5|13067.5|13071.5|13061.5|13077.5|13067.5|13070.5|13060.5|137
1735850400000|2025-01-02 20:40:00|13071|13061|13074|13064|13074|13064|13071|13061|78
1735850700000|2025-01-02 20:45:00|13074.5|13064.5|13076|13066|13078.5|13068.5|13074|13064|158
1735851000000|2025-01-02 20:50:00|13076.5|13066.5|13077|13067|13079|13069|13076|13066|174
1735851300000|2025-01-02 20:55:00|13077.5|13067.5|13069.5|13059.5|13079|13069|13069|13059|185
1735851600000|2025-01-02 21:00:00|13070|13060|13073|13063|13076|13066|13069.5|13059.5|67
1735851900000|2025-01-02 21:05:00|13072.5|13062.5|13077|13067|13077|13067|13072|13062|33
1735852200000|2025-01-02 21:10:00|13077.5|13067.5|13078.5|13068.5|13079|13069|13075.5|13065.5|108
1735852500000|2025-01-02 21:15:00|13084.6|13060.6|13085.4|13061.4|13086.6|13062.6|13082|13058|0
1735852800000|2025-01-02 21:20:00|13085.2|13061.2|13087|13063|13088.2|13064.2|13084.7|13060.7|0
1735853100000|2025-01-02 21:25:00|13087.4|13063.4|13089.7|13065.7|13090.1|13066.1|13085.1|13061.1|0
1735853400000|2025-01-02 21:30:00|13089.9|13065.9|13087|13063|13090.1|13066.1|13085.9|13061.9|0
1735853700000|2025-01-02 21:35:00|13086.8|13062.8|13084.7|13060.7|13087|13063|13084|13060|0
1735854000000|2025-01-02 21:40:00|13084.5|13060.5|13084|13060|13084.9|13060.9|13081.8|13057.8|0
1735854300000|2025-01-02 21:45:00|13083.6|13059.6|13084|13060|13084.1|13060.1|13082.4|13058.4|0
1735854600000|2025-01-02 21:50:00|13083.6|13059.6|13082.8|13058.8|13083.6|13059.6|13081.7|13057.7|0
1735854900000|2025-01-02 21:55:00|13083|13059|13083|13059|13083.6|13059.6|13081.8|13057.8|0
1735855200000|2025-01-02 22:00:00|13083.3|13059.3|13084.9|13060.9|13085.2|13061.2|13083|13059|0
1735855500000|2025-01-02 22:05:00|13085|13061|13084.8|13060.8|13085|13061|13084.5|13060.5|0
1735855800000|2025-01-02 22:10:00|13084.7|13060.7|13084.5|13060.5|13084.7|13060.7|13084.5|13060.5|0
1735856100000|2025-01-02 22:15:00|13084.7|13060.7|13085.2|13061.2|13085.2|13061.2|13084.3|13060.3|0
1735856400000|2025-01-02 22:20:00|13085.1|13061.1|13084.5|13060.5|13085.3|13061.3|13084.5|13060.5|0
1735856700000|2025-01-02 22:25:00|13084.7|13060.7|13084.5|13060.5|13084.7|13060.7|13084.4|13060.4|0
1735857000000|2025-01-02 22:30:00|13084.4|13060.4|13084.6|13060.6|13084.7|13060.7|13084.3|13060.3|0
1735857300000|2025-01-02 22:35:00|13084.4|13060.4|13084.2|13060.2|13084.6|13060.6|13084.2|13060.2|0
1735857600000|2025-01-02 22:40:00|13084.3|13060.3|13084.4|13060.4|13084.5|13060.5|13084.3|13060.3|0
1735857900000|2025-01-02 22:45:00|13084.7|13060.7|13084|13060|13084.7|13060.7|13083.1|13059.1|0
1735858200000|2025-01-02 22:50:00|13084.1|13060.1|13085.1|13061.1|13085.1|13061.1|13084.1|13060.1|0
1735858500000|2025-01-02 22:55:00|13084.9|13060.9|13085.4|13061.4|13085.7|13061.7|13084.8|13060.8|0
1735858800000|2025-01-02 23:00:00|13083.2|13059.2|13080.5|13056.5|13085.3|13061.3|13080.1|13056.1|0
1735859100000|2025-01-02 23:05:00|13080.7|13056.7|13079.8|13055.8|13081.5|13057.5|13077.1|13053.1|0
1735859400000|2025-01-02 23:10:00|13079.9|13055.9|13080.1|13056.1|13082.1|13058.1|13079|13055|0
1735859700000|2025-01-02 23:15:00|13080|13056|13082.7|13058.7|13083.1|13059.1|13079.9|13055.9|0
1735860000000|2025-01-02 23:20:00|13082.9|13058.9|13081.9|13057.9|13083.8|13059.8|13081|13057|0
1735860300000|2025-01-02 23:25:00|13081.7|13057.7|13079.7|13055.7|13082.1|13058.1|13077|13053|0
1735860600000|2025-01-02 23:30:00|13080|13056|13077.1|13053.1|13081.9|13057.9|13076.3|13052.3|0
1735860900000|2025-01-02 23:35:00|13077.2|13053.2|13076.7|13052.7|13077.5|13053.5|13076.3|13052.3|0
1735861200000|2025-01-02 23:40:00|13077|13053|13077.1|13053.1|13077.8|13053.8|13076.7|13052.7|0
1735861500000|2025-01-02 23:45:00|13076.9|13052.9|13076.3|13052.3|13077.5|13053.5|13072.9|13048.9|0
1735861800000|2025-01-02 23:50:00|13076.7|13052.7|13079|13055|13079|13055|13076|13052|0
1735862100000|2025-01-02 23:55:00|13078.8|13054.8|13079.6|13055.6|13080.2|13056.2|13078.6|13054.6|0
1735862400000|2025-01-03 00:00:00|13079.4|13055.4|13081|13057|13081.4|13057.4|13077.5|13053.5|0
1735862700000|2025-01-03 00:05:00|13080.6|13056.6|13090.7|13066.7|13091.1|13067.1|13080.6|13056.6|0
1735863000000|2025-01-03 00:10:00|13090.9|13066.9|13093|13069|13095.3|13071.3|13090.9|13066.9|0
1735863300000|2025-01-03 00:15:00|13092.6|13068.6|13094.2|13070.2|13096.1|13072.1|13092.2|13068.2|0
1735863600000|2025-01-03 00:20:00|13094.4|13070.4|13093.8|13069.8|13095.2|13071.2|13091.9|13067.9|0
1735863900000|2025-01-03 00:25:00|13093.6|13069.6|13099.1|13075.1|13101.3|13077.3|13093.6|13069.6|0
1735864200000|2025-01-03 00:30:00|13099.3|13075.3|13102.2|13078.2|13102.2|13078.2|13098.4|13074.4|0
1735864500000|2025-01-03 00:35:00|13102|13078|13104.6|13080.6|13105.6|13081.6|13101.8|13077.8|0
1735864800000|2025-01-03 00:40:00|13104.5|13080.5|13103.8|13079.8|13105.7|13081.7|13103|13079|0
1735865100000|2025-01-03 00:45:00|13103.7|13079.7|13104.1|13080.1|13105.2|13081.2|13103.4|13079.4|0
1735865400000|2025-01-03 00:50:00|13104.3|13080.3|13105.1|13081.1|13105.8|13081.8|13102.9|13078.9|0
1735865700000|2025-01-03 00:55:00|13105.4|13081.4|13105.9|13081.9|13105.9|13081.9|13104.5|13080.5|0
1735866000000|2025-01-03 01:00:00|13095.5|13085.5|13092.5|13082.5|13135.5|13125.5|13089.5|13079.5|4466
1735866300000|2025-01-03 01:05:00|13093|13083|13102|13092|13107|13097|13093|13083|1259
1735866600000|2025-01-03 01:10:00|13102.5|13092.5|13107.5|13097.5|13113|13103|13100.5|13090.5|614
1735866900000|2025-01-03 01:15:00|13107|13097|13100|13090|13111|13101|13089|13079|2066
1735867200000|2025-01-03 01:20:00|13099.5|13089.5|13119|13109|13119|13109|13091|13081|1514
1735867500000|2025-01-03 01:25:00|13120|13110|13126|13116|13130|13120|13115|13105|1852
1735867800000|2025-01-03 01:30:00|13125|13115|13103|13093|13148|13138|13103|13093|16606
1735868100000|2025-01-03 01:35:00|13103.5|13093.5|13089|13079|13127|13117|13081.5|13071.5|12101
1735868400000|2025-01-03 01:40:00|13090|13080|13129|13119|13136|13126|13085|13075|7173
1735868700000|2025-01-03 01:45:00|13129.5|13119.5|13101.5|13091.5|13137.5|13127.5|13097.5|13087.5|6559
1735869000000|2025-01-03 01:50:00|13102.5|13092.5|13096.5|13086.5|13114.5|13104.5|13088.5|13078.5|7479
1735869300000|2025-01-03 01:55:00|13098.5|13088.5|13066.5|13056.5|13103.5|13093.5|13066.5|13056.5|5748
1735869600000|2025-01-03 02:00:00|13065.5|13055.5|13089.5|13079.5|13098.5|13088.5|13061.5|13051.5|5152
1735869900000|2025-01-03 02:05:00|13088.5|13078.5|13067.5|13057.5|13104.5|13094.5|13049.5|13039.5|7579
1735870200000|2025-01-03 02:10:00|13069.5|13059.5|13089.5|13079.5|13096.5|13086.5|13050.5|13040.5|4097
1735870500000|2025-01-03 02:15:00|13090.5|13080.5|13101.5|13091.5|13118.5|13108.5|13086.5|13076.5|4025
1735870800000|2025-01-03 02:20:00|13100.5|13090.5|13126.5|13116.5|13126.5|13116.5|13100.5|13090.5|2804
1735871100000|2025-01-03 02:25:00|13125.5|13115.5|13132.5|13122.5|13139.5|13129.5|13115.5|13105.5|6022
1735871400000|2025-01-03 02:30:00|13131.5|13121.5|13151.5|13141.5|13153.5|13143.5|13124.5|13114.5|3709
1735871700000|2025-01-03 02:35:00|13149.5|13139.5|13119.5|13109.5|13153.5|13143.5|13116.5|13106.5|2926
1735872000000|2025-01-03 02:40:00|13118.5|13108.5|13098.5|13088.5|13129.5|13119.5|13095.5|13085.5|3222
1735872300000|2025-01-03 02:45:00|13099.5|13089.5|13083.5|13073.5|13100.5|13090.5|13079.5|13069.5|2820
1735872600000|2025-01-03 02:50:00|13084.5|13074.5|13084.5|13074.5|13091.5|13081.5|13076.5|13066.5|2558
1735872900000|2025-01-03 02:55:00|13085.5|13075.5|13084.5|13074.5|13090.5|13080.5|13081.5|13071.5|1626
1735873200000|2025-01-03 03:00:00|13085.5|13075.5|13102.5|13092.5|13108.5|13098.5|13085.5|13075.5|1847
1735873500000|2025-01-03 03:05:00|13101.5|13091.5|13103.5|13093.5|13113.5|13103.5|13099.5|13089.5|1650
1735873800000|2025-01-03 03:10:00|13102.5|13092.5|13129.5|13119.5|13131.5|13121.5|13100.5|13090.5|2390
1735874100000|2025-01-03 03:15:00|13130.5|13120.5|13124.5|13114.5|13130.5|13120.5|13115.5|13105.5|1902
1735874400000|2025-01-03 03:20:00|13122.5|13112.5|13126.5|13116.5|13134.5|13124.5|13102.5|13092.5|5006
1735874700000|2025-01-03 03:25:00|13125.5|13115.5|13111.5|13101.5|13129.5|13119.5|13110.5|13100.5|2134
1735875000000|2025-01-03 03:30:00|13110.5|13100.5|13113.5|13103.5|13115.5|13105.5|13105.5|13095.5|297
1735875300000|2025-01-03 03:35:00|13114.5|13104.5|13109.5|13099.5|13114.5|13104.5|13106.5|13096.5|346
1735875600000|2025-01-03 03:40:00|13111.5|13101.5|13111.5|13101.5|13112.5|13102.5|13108.5|13098.5|348
1735875900000|2025-01-03 03:45:00|13110.5|13100.5|13109.5|13099.5|13112.5|13102.5|13109.5|13099.5|234
1735876200000|2025-01-03 03:50:00|13110.5|13100.5|13104.5|13094.5|13112.5|13102.5|13101.5|13091.5|317
1735876500000|2025-01-03 03:55:00|13103.5|13093.5|13102.5|13092.5|13107.5|13097.5|13101.5|13091.5|323
1735876800000|2025-01-03 04:00:00|13101.5|13091.5|13103.5|13093.5|13103.5|13093.5|13099.5|13089.5|192
1735877100000|2025-01-03 04:05:00|13104.5|13094.5|13103.5|13093.5|13105.5|13095.5|13102.5|13092.5|207
1735877400000|2025-01-03 04:10:00|13104.5|13094.5|13104.5|13094.5|13106.5|13096.5|13102.5|13092.5|226
1735877700000|2025-01-03 04:15:00|13103.5|13093.5|13103.5|13093.5|13104.5|13094.5|13103.5|13093.5|49
1735878000000|2025-01-03 04:20:00|13104.5|13094.5|13104.5|13094.5|13104.5|13094.5|13103.5|13093.5|43
1735878300000|2025-01-03 04:25:00|13103.5|13093.5|13104.5|13094.5|13106.5|13096.5|13103.5|13093.5|213
1735878600000|2025-01-03 04:30:00|13103.5|13093.5|13104.5|13094.5|13105.5|13095.5|13103.5|13093.5|105
1735878900000|2025-01-03 04:35:00|13103.5|13093.5|13100.5|13090.5|13103.5|13093.5|13099.5|13089.5|142
1735879200000|2025-01-03 04:40:00|13099.5|13089.5|13101.5|13091.5|13101.5|13091.5|13098.5|13088.5|231
1735879500000|2025-01-03 04:45:00|13100.5|13090.5|13101.5|13091.5|13107.5|13097.5|13100.5|13090.5|576
1735879800000|2025-01-03 04:50:00|13102.5|13092.5|13100.5|13090.5|13104.5|13094.5|13100.5|13090.5|254
1735880100000|2025-01-03 04:55:00|13101.5|13091.5|13102.5|13092.5|13103.5|13093.5|13099.5|13089.5|168
1735880400000|2025-01-03 05:00:00|13101.5|13091.5|13092.5|13082.5|13115.5|13105.5|13090.5|13080.5|4949
1735880700000|2025-01-03 05:05:00|13091.5|13081.5|13095.5|13085.5|13099.5|13089.5|13079.5|13069.5|2158
1735881000000|2025-01-03 05:10:00|13096.5|13086.5|13076.5|13066.5|13100.5|13090.5|13069.5|13059.5|1790
1735881300000|2025-01-03 05:15:00|13075.5|13065.5|13072.5|13062.5|13089.5|13079.5|13072.5|13062.5|1932
1735881600000|2025-01-03 05:20:00|13071.5|13061.5|13057.5|13047.5|13079.5|13069.5|13054.5|13044.5|3110
1735881900000|2025-01-03 05:25:00|13056.5|13046.5|13077.5|13067.5|13085.5|13075.5|13055.5|13045.5|2257
1735882200000|2025-01-03 05:30:00|13076.5|13066.5|13119.5|13109.5|13122.5|13112.5|13073.5|13063.5|3030
1735882500000|2025-01-03 05:35:00|13118.5|13108.5|13110.5|13100.5|13127.5|13117.5|13100.5|13090.5|2145
1735882800000|2025-01-03 05:40:00|13108.5|13098.5|13098.5|13088.5|13122.5|13112.5|13096.5|13086.5|1398
1735883100000|2025-01-03 05:45:00|13097.5|13087.5|13095.5|13085.5|13105.5|13095.5|13090.5|13080.5|1224
1735883400000|2025-01-03 05:50:00|13094.5|13084.5|13073.5|13063.5|13098.5|13088.5|13073.5|13063.5|1602
1735883700000|2025-01-03 05:55:00|13072.5|13062.5|13062.5|13052.5|13079.5|13069.5|13050.5|13040.5|5612
1735884000000|2025-01-03 06:00:00|13061.5|13051.5|13025.5|13015.5|13061.5|13051.5|13018.5|13008.5|4734
1735884300000|2025-01-03 06:05:00|13024.5|13014.5|13010.5|13000.5|13030.5|13020.5|13002.5|12992.5|5280
1735884600000|2025-01-03 06:10:00|13011.5|13001.5|12988.5|12978.5|13019.5|13009.5|12983.5|12973.5|5027
1735884900000|2025-01-03 06:15:00|12987.5|12977.5|13012.5|13002.5|13012.5|13002.5|12967.5|12957.5|6185
1735885200000|2025-01-03 06:20:00|13016.5|13006.5|13050.5|13040.5|13050.5|13040.5|13003.5|12993.5|10013
1735885500000|2025-01-03 06:25:00|13049.5|13039.5|13035.5|13025.5|13056.5|13046.5|13021.5|13011.5|5552
1735885800000|2025-01-03 06:30:00|13036.5|13026.5|13003.5|12993.5|13040.5|13030.5|12992.5|12982.5|4963
1735886100000|2025-01-03 06:35:00|13004.5|12994.5|13021.5|13011.5|13052.5|13042.5|12988.5|12978.5|5843
1735886400000|2025-01-03 06:40:00|13020.5|13010.5|13031.5|13021.5|13052.5|13042.5|13014.5|13004.5|4591
1735886700000|2025-01-03 06:45:00|13030.5|13020.5|13001.5|12991.5|13044.5|13034.5|13001.5|12991.5|4159
1735887000000|2025-01-03 06:50:00|13002.5|12992.5|13001.5|12991.5|13014.5|13004.5|12993.5|12983.5|4845
1735887300000|2025-01-03 06:55:00|13003.5|12993.5|13007.5|12997.5|13016.5|13006.5|12994.5|12984.5|6908
1735887600000|2025-01-03 07:00:00|13006.5|12996.5|13000.5|12990.5|13008.5|12998.5|12997.5|12987.5|2375
1735887900000|2025-01-03 07:05:00|13001.5|12991.5|12999.5|12989.5|13001.5|12991.5|12992.5|12982.5|1693
1735888200000|2025-01-03 07:10:00|12998.5|12988.5|13003.5|12993.5|13011.5|13001.5|12995.5|12985.5|755
1735888500000|2025-01-03 07:15:00|13004.5|12994.5|13006.5|12996.5|13006.5|12996.5|12994.5|12984.5|610
1735888800000|2025-01-03 07:20:00|13005.5|12995.5|12996.5|12986.5|13006.5|12996.5|12994.5|12984.5|1084
1735889100000|2025-01-03 07:25:00|12995.5|12985.5|12996.5|12986.5|12998.5|12988.5|12994.5|12984.5|1180
1735889400000|2025-01-03 07:30:00|12997.5|12987.5|12997.5|12987.5|13003.5|12993.5|12996.5|12986.5|2113
1735889700000|2025-01-03 07:35:00|12998.5|12988.5|12992.5|12982.5|12998.5|12988.5|12991.5|12981.5|2376
1735890000000|2025-01-03 07:40:00|12991.5|12981.5|12991.5|12981.5|12994.5|12984.5|12987.5|12977.5|1674
1735890300000|2025-01-03 07:45:00|12992.5|12982.5|12991.5|12981.5|12994.5|12984.5|12987.5|12977.5|2212
1735890600000|2025-01-03 07:50:00|12992.5|12982.5|12998.5|12988.5|12998.5|12988.5|12988.5|12978.5|1040
1735890900000|2025-01-03 07:55:00|12997.5|12987.5|13010.5|13000.5|13013.5|13003.5|12995.5|12985.5|1111
1735891200000|2025-01-03 08:00:00|13011.5|12999.5|13011.5|13000.5|13015.5|13004.5|13007.5|12996.5|707
1735891500000|2025-01-03 08:05:00|13010.5|12999.5|13009.5|12998.5|13016.5|13005.5|13008.5|12996.5|908
1735891800000|2025-01-03 08:10:00|13008.5|12996.5|13015.5|13004.5|13016.5|13005.5|13007.5|12996.5|670
1735892100000|2025-01-03 08:15:00|13014.5|13003.5|13011.5|13000.5|13015.5|13003.5|13006.5|12995.5|666
1735892400000|2025-01-03 08:20:00|13010.5|12999.5|13011.5|13000.5|13015.5|13004.5|13008.5|12996.5|1029
1735892700000|2025-01-03 08:25:00|13010.5|12999.5|12997.5|12986.5|13012.5|13001.5|12994.5|12981.5|1807
1735893000000|2025-01-03 08:30:00|13000.5|12976.5|12963.6|12939.6|13000.9|12976.9|12950.4|12926.4|0
1735893300000|2025-01-03 08:35:00|12963.4|12939.4|12971.1|12947.1|12971.5|12947.5|12962.6|12938.6|442
1735893600000|2025-01-03 08:40:00|12971.4|12947.4|12985.2|12961.2|12985.2|12961.2|12970.7|12946.7|0
1735893900000|2025-01-03 08:45:00|12985.6|12961.6|12984.1|12960.1|12988|12964|12982.9|12958.9|0
1735894200000|2025-01-03 08:50:00|12984.3|12960.3|12987.7|12963.7|12988.5|12964.5|12984.3|12960.3|0
1735894500000|2025-01-03 08:55:00|12987.9|12963.9|12987.8|12963.8|12988.7|12964.7|12985.9|12961.9|0
1735894800000|2025-01-03 09:00:00|12987.5|12963.5|13002.5|12990.5|13004.5|12993.5|12987.5|12963.5|231
1735895100000|2025-01-03 09:05:00|13001.5|12989.5|13000.5|12988.5|13001.5|12990.5|12994.5|12983.5|521
1735895400000|2025-01-03 09:10:00|13001.5|12987.5|13003.5|12991.5|13006.5|12995.5|12997.5|12985.5|420
1735895700000|2025-01-03 09:15:00|13006.5|12994.5|13005.5|12993.5|13016.5|13003.5|13003.5|12991.5|739
1735896000000|2025-01-03 09:20:00|13004.5|12994.5|13014.5|13002.5|13014.5|13003.5|13004.5|12993.5|175
1735896300000|2025-01-03 09:25:00|13012.5|13003.5|13006.5|12995.5|13013.5|13003.5|13005.5|12994.5|174
1735896600000|2025-01-03 09:30:00|13005.5|12994.5|13008.5|12996.5|13008.5|12997.5|13004.5|12993.5|155
1735896900000|2025-01-03 09:35:00|13007.5|12995.5|13005.5|12994.5|13007.5|12996.5|13003.5|12992.5|129
1735897200000|2025-01-03 09:40:00|13006.5|12995.5|13008.5|12997.5|13009.5|12997.5|13005.5|12994.5|73
1735897500000|2025-01-03 09:45:00|13007.5|12996.5|13005.5|12994.5|13007.5|12996.5|13004.5|12993.5|56
1735897800000|2025-01-03 09:50:00|13004.5|12993.5|13000.5|12988.5|13006.5|12995.5|13000.5|12988.5|121
1735898100000|2025-01-03 09:55:00|12999.5|12989.5|13002.5|12991.5|13004.5|12993.5|12998.5|12987.5|220
1735898400000|2025-01-03 10:00:00|13003.5|12992.5|12996.5|12985.5|13003.5|12992.5|12996.5|12985.5|175
1735898700000|2025-01-03 10:05:00|12995.5|12984.5|12996.5|12984.5|12997.5|12986.5|12994.5|12983.5|244
1735899000000|2025-01-03 10:10:00|12997.5|12985.5|12999.5|12988.5|13000.5|12988.5|12996.5|12985.5|225
1735899300000|2025-01-03 10:15:00|13000.5|12989.5|12996.5|12984.5|13001.5|12990.5|12996.5|12984.5|112
1735899600000|2025-01-03 10:20:00|12995.5|12983.5|12995.5|12983.5|12996.5|12984.5|12993.5|12982.5|137
1735899900000|2025-01-03 10:25:00|12994.5|12984.5|12996.5|12985.5|12997.5|12986.5|12994.5|12983.5|78
1735900200000|2025-01-03 10:30:00|12997.5|12986.5|12999.5|12988.5|12999.5|12988.5|12996.5|12985.5|123
1735900500000|2025-01-03 10:35:00|13000.5|12989.5|13005.5|12994.5|13006.5|12994.5|12999.5|12988.5|137
1735900800000|2025-01-03 10:40:00|13004.5|12993.5|13001.5|12990.5|13005.5|12994.5|13001.5|12990.5|93
1735901100000|2025-01-03 10:45:00|12999.5|12987.5|13003.5|12992.5|13003.5|12992.5|12998.5|12987.5|252
1735901400000|2025-01-03 10:50:00|13002.5|12991.5|12999.5|12988.5|13003.5|12992.5|12999.5|12988.5|121
1735901700000|2025-01-03 10:55:00|12998.5|12987.5|13001.5|12990.5|13002.5|12990.5|12998.5|12987.5|117
1735902000000|2025-01-03 11:00:00|13002.5|12991.5|13004.5|12993.5|13005.5|12994.5|13001.5|12990.5|221
1735902300000|2025-01-03 11:05:00|13005.5|12992.5|13002.5|12991.5|13005.5|12993.5|13001.5|12990.5|145
1735902600000|2025-01-03 11:10:00|13001.5|12990.5|13004.5|12992.5|13004.5|12992.5|13001.5|12990.5|30
1735902900000|2025-01-03 11:15:00|13003.5|12991.5|13004.5|12992.5|13005.5|12994.5|13002.5|12991.5|40
1735903200000|2025-01-03 11:20:00|13003.5|12993.5|13009.5|12997.5|13009.5|12997.5|13003.5|12992.5|94
1735903500000|2025-01-03 11:25:00|13008.5|12996.5|13008.5|12997.5|13009.5|12998.5|13008.5|12996.5|52
1735903800000|2025-01-03 11:30:00|13007.5|12996.5|13006.5|12995.5|13008.5|12997.5|13005.5|12994.5|165
1735904100000|2025-01-03 11:35:00|13007.5|12996.5|13008.5|12996.5|13008.5|12997.5|13006.5|12995.5|27
1735904400000|2025-01-03 11:40:00|13009.5|12997.5|13010.5|12998.5|13010.5|12999.5|13009.5|12996.5|56
1735904700000|2025-01-03 11:45:00|13009.5|12999.5|13010.5|12999.5|13010.5|12999.5|13008.5|12997.5|37
1735905000000|2025-01-03 11:50:00|13009.5|12998.5|13011.5|13000.5|13011.5|13000.5|13008.5|12997.5|159
1735905300000|2025-01-03 11:55:00|13010.5|12999.5|13010.5|12999.5|13011.5|12999.5|13009.5|12998.5|49
1735905600000|2025-01-03 12:00:00|13009.5|12998.5|13007.5|12996.5|13011.5|13000.5|13007.5|12996.5|112
1735905900000|2025-01-03 12:05:00|13006.5|12995.5|13004.5|12993.5|13007.5|12996.5|13004.5|12993.5|46
1735906200000|2025-01-03 12:10:00|13005.5|12994.5|13004.5|12993.5|13005.5|12994.5|13003.5|12991.5|74
1735906500000|2025-01-03 12:15:00|13005.5|12994.5|13005.5|12994.5|13009.5|12998.5|13004.5|12994.5|316
1735906800000|2025-01-03 12:20:00|13006.5|12995.5|13008.5|12996.5|13010.5|12999.5|13006.5|12995.5|98
1735907100000|2025-01-03 12:25:00|13007.5|12995.5|13007.5|12996.5|13008.5|12997.5|13006.5|12995.5|19
1735907400000|2025-01-03 12:30:00|13008.5|12995.5|13005.5|12994.5|13008.5|12995.5|13004.5|12993.5|72
1735907700000|2025-01-03 12:35:00|13004.5|12993.5|13006.5|12994.5|13006.5|12995.5|13004.5|12993.5|41
1735908000000|2025-01-03 12:40:00|13005.5|12995.5|13004.5|12993.5|13007.5|12996.5|13004.5|12993.5|28
1735908300000|2025-01-03 12:45:00|13005.5|12994.5|13005.5|12994.5|13006.5|12995.5|13005.5|12993.5|26
1735908600000|2025-01-03 12:50:00|13006.5|12995.5|13004.5|12993.5|13006.5|12995.5|13004.5|12993.5|42
1735908900000|2025-01-03 12:55:00|13005.5|12992.5|13003.5|12992.5|13005.5|12993.5|13003.5|12992.5|30
1735909200000|2025-01-03 13:00:00|13004.5|12993.5|13006.5|12994.5|13008.5|12996.5|13003.5|12992.5|95
1735909500000|2025-01-03 13:05:00|13005.5|12995.5|13005.5|12994.5|13007.5|12995.5|13004.5|12992.5|65
1735909800000|2025-01-03 13:10:00|13006.5|12993.5|13010.5|12999.5|13010.5|12999.5|13006.5|12993.5|134
1735910100000|2025-01-03 13:15:00|13011.5|12998.5|13009.5|12998.5|13011.5|12999.5|13009.5|12998.5|81
1735910400000|2025-01-03 13:20:00|13008.5|12997.5|13006.5|12994.5|13008.5|12997.5|13005.5|12994.5|66
1735910700000|2025-01-03 13:25:00|13007.5|12995.5|13010.5|12999.5|13011.5|12999.5|13007.5|12995.5|46
1735911000000|2025-01-03 13:30:00|13009.5|12998.5|13011.5|12999.5|13011.5|12999.5|13009.5|12998.5|18
1735911300000|2025-01-03 13:35:00|13010.5|13000.5|13011.5|13000.5|13011.5|13000.5|13010.5|12999.5|42
1735911600000|2025-01-03 13:40:00|13010.5|12999.5|13011.5|13000.5|13012.5|13001.5|13010.5|12999.5|102
1735911900000|2025-01-03 13:45:00|13012.5|13001.5|13012.5|13001.5|13013.5|13001.5|13011.5|13000.5|80
1735912200000|2025-01-03 13:50:00|13013.5|13002.5|13016.5|13005.5|13016.5|13005.5|13012.5|13001.5|245
1735912500000|2025-01-03 13:55:00|13017.5|13006.5|13018.5|13007.5|13019.5|13008.5|13015.5|13004.5|249
1735912800000|2025-01-03 14:00:00|13019.5|13006.5|13017.5|13006.5|13020.5|13008.5|13017.5|13006.5|154
1735913100000|2025-01-03 14:05:00|13016.5|13005.5|13018.5|13007.5|13018.5|13007.5|13014.5|13003.5|114
1735913400000|2025-01-03 14:10:00|13019.5|13008.5|13019.5|13008.5|13022.5|13011.5|13019.5|13008.5|129
1735913700000|2025-01-03 14:15:00|13018.5|13007.5|13017.5|13005.5|13019.5|13008.5|13015.5|13004.5|120
1735914000000|2025-01-03 14:20:00|13016.5|13004.5|13015.5|13004.5|13016.5|13005.5|13014.5|13003.5|137
1735914300000|2025-01-03 14:25:00|13016.5|13005.5|13013.5|13002.5|13017.5|13005.5|13013.5|13002.5|70
1735914600000|2025-01-03 14:30:00|13014.5|13003.5|13012.5|13001.5|13015.5|13004.5|13005.5|12994.5|649
1735914900000|2025-01-03 14:35:00|13013.5|13000.5|13015.5|13004.5|13017.5|13006.5|13006.5|12995.5|402
1735915200000|2025-01-03 14:40:00|13016.5|13005.5|13016.5|13005.5|13021.5|13010.5|13015.5|13004.5|382
1735915500000|2025-01-03 14:45:00|13015.5|13004.5|13011.5|13000.5|13015.5|13004.5|13006.5|12995.5|457
1735915800000|2025-01-03 14:50:00|13010.5|12999.5|13009.5|12998.5|13011.5|13000.5|13005.5|12994.5|336
1735916100000|2025-01-03 14:55:00|13008.5|12997.5|13010.5|12996.5|13010.5|12999.5|13007.5|12995.5|299
1735916400000|2025-01-03 15:00:00|13009.5|12997.5|13011.5|13000.5|13011.5|13000.5|13005.5|12994.5|330
1735916700000|2025-01-03 15:05:00|13012.5|13001.5|13009.5|12998.5|13015.5|13004.5|13009.5|12998.5|258
1735917000000|2025-01-03 15:10:00|13010.5|12999.5|13011.5|13000.5|13013.5|13002.5|13008.5|12997.5|260
1735917300000|2025-01-03 15:15:00|13012.5|12999.5|13006.5|12995.5|13012.5|13001.5|13004.5|12993.5|420
1735917600000|2025-01-03 15:20:00|13007.5|12996.5|13009.5|12998.5|13010.5|12999.5|13003.5|12992.5|273
1735917900000|2025-01-03 15:25:00|13008.5|12997.5|13009.5|12998.5|13010.5|12999.5|13006.5|12995.5|220
1735918200000|2025-01-03 15:30:00|13008.5|12997.5|13012.5|13001.5|13013.5|13002.5|13008.5|12997.5|230
1735918500000|2025-01-03 15:35:00|13011.5|13000.5|13014.5|13003.5|13014.5|13003.5|13011.5|13000.5|246
1735918800000|2025-01-03 15:40:00|13013.5|13002.5|13014.5|13003.5|13015.5|13004.5|13013.5|13002.5|239
1735919100000|2025-01-03 15:45:00|13015.5|13004.5|13016.5|13005.5|13016.5|13005.5|13013.5|13002.5|168
1735919400000|2025-01-03 15:50:00|13017.5|13006.5|13017.5|13006.5|13020.5|13009.5|13016.5|13005.5|213
1735919700000|2025-01-03 15:55:00|13018.5|13007.5|13021.5|13010.5|13021.5|13010.5|13018.5|13007.5|110
1735920000000|2025-01-03 16:00:00|13020.5|13009.5|13023.5|13012.5|13023.5|13012.5|13020.5|13009.5|282
1735920300000|2025-01-03 16:05:00|13022.5|13011.5|13018.5|13007.5|13023.5|13012.5|13018.5|13007.5|217
1735920600000|2025-01-03 16:10:00|13019.5|13008.5|13018.5|13007.5|13019.5|13008.5|13016.5|13005.5|127
1735920900000|2025-01-03 16:15:00|13019.5|13008.5|13018.5|13007.5|13019.5|13008.5|13016.5|13005.5|184
1735921200000|2025-01-03 16:20:00|13019.5|13008.5|13019.5|13008.5|13020.5|13009.5|13018.5|13007.5|49
1735921500000|2025-01-03 16:25:00|13020.5|13009.5|13024.5|13013.5|13025.5|13013.5|13020.5|13009.5|267
1735921800000|2025-01-03 16:30:00|13023.5|13012.5|13022.5|13011.5|13025.5|13013.5|13021.5|13010.5|264
1735922100000|2025-01-03 16:35:00|13023.5|13010.5|13020.5|13009.5|13023.5|13011.5|13018.5|13007.5|178
1735922400000|2025-01-03 16:40:00|13021.5|13010.5|13020.5|13009.5|13021.5|13010.5|13019.5|13007.5|72
1735922700000|2025-01-03 16:45:00|13019.5|13008.5|13018.5|13007.5|13020.5|13009.5|13018.5|13007.5|210
1735923000000|2025-01-03 16:50:00|13017.5|13006.5|13017.5|13006.5|13018.5|13007.5|13016.5|13005.5|166
1735923300000|2025-01-03 16:55:00|13016.5|13005.5|13018.5|13007.5|13019.5|13008.5|13016.5|13004.5|117
1735923600000|2025-01-03 17:00:00|13019.5|13008.5|13022.5|13011.5|13022.5|13011.5|13019.5|13008.5|158
1735923900000|2025-01-03 17:05:00|13023.5|13010.5|13025.5|13014.5|13026.5|13015.5|13021.5|13010.5|183
1735924200000|2025-01-03 17:10:00|13024.5|13013.5|13022.5|13011.5|13025.5|13013.5|13022.5|13011.5|65
1735924500000|2025-01-03 17:15:00|13023.5|13012.5|13021.5|13010.5|13024.5|13013.5|13021.5|13010.5|43
1735924800000|2025-01-03 17:20:00|13020.5|13009.5|13018.5|13007.5|13020.5|13009.5|13017.5|13005.5|85
1735925100000|2025-01-03 17:25:00|13019.5|13008.5|13017.5|13006.5|13022.5|13010.5|13017.5|13006.5|162
1735925400000|2025-01-03 17:30:00|13018.5|13007.5|13020.5|13009.5|13021.5|13010.5|13017.5|13006.5|82
1735925700000|2025-01-03 17:35:00|13019.5|13008.5|13018.5|13007.5|13019.5|13009.5|13016.5|13004.5|127
1735926000000|2025-01-03 17:40:00|13019.5|13008.5|13020.5|13009.5|13022.5|13011.5|13019.5|13008.5|94
1735926300000|2025-01-03 17:45:00|13019.5|13008.5|13018.5|13007.5|13020.5|13009.5|13017.5|13006.5|94
1735926600000|2025-01-03 17:50:00|13019.5|13008.5|13022.5|13011.5|13023.5|13012.5|13018.5|13007.5|540
1735926900000|2025-01-03 17:55:00|13021.5|13010.5|13019.5|13008.5|13023.5|13012.5|13018.5|13007.5|166
1735927200000|2025-01-03 18:00:00|13020.5|13009.5|13019.5|13008.5|13021.5|13009.5|13018.5|13007.5|98
1735927500000|2025-01-03 18:05:00|13020.5|13007.5|13018.5|13007.5|13020.5|13007.5|13018.5|13006.5|144
1735927800000|2025-01-03 18:10:00|13019.5|13008.5|13019.5|13008.5|13020.5|13009.5|13018.5|13007.5|73
1735928100000|2025-01-03 18:15:00|13018.5|13007.5|13017.5|13006.5|13018.5|13008.5|13017.5|13006.5|76
1735928400000|2025-01-03 18:20:00|13018.5|13007.5|13015.5|13003.5|13019.5|13008.5|13014.5|13003.5|666
1735928700000|2025-01-03 18:25:00|13014.5|13004.5|13020.5|13009.5|13020.5|13009.5|13013.5|13002.5|483
1735929000000|2025-01-03 18:30:00|13021.5|13010.5|13016.5|13005.5|13021.5|13010.5|13016.5|13005.5|300
1735929300000|2025-01-03 18:35:00|13017.5|13006.5|13016.5|13005.5|13017.5|13006.5|13015.5|13004.5|105
1735929600000|2025-01-03 18:40:00|13017.5|13006.5|13016.5|13005.5|13018.5|13007.5|13015.5|13004.5|113
1735929900000|2025-01-03 18:45:00|13015.5|13004.5|13015.5|13004.5|13016.5|13005.5|13015.5|13004.5|72
1735930200000|2025-01-03 18:50:00|13016.5|13003.5|13016.5|13005.5|13016.5|13005.5|13013.5|13002.5|105
1735930500000|2025-01-03 18:55:00|13017.5|13006.5|13017.5|13006.5|13019.5|13007.5|13016.5|13005.5|151
1735930800000|2025-01-03 19:00:00|13016.5|13005.5|13019.5|13008.5|13019.5|13008.5|13016.5|13005.5|86
1735931100000|2025-01-03 19:05:00|13018.5|13007.5|13019.5|13008.5|13020.5|13008.5|13018.5|13007.5|135
1735931400000|2025-01-03 19:10:00|13020.5|13009.5|13020.5|13009.5|13021.5|13010.5|13019.5|13008.5|82
1735931700000|2025-01-03 19:15:00|13021.5||13020.5||13021.5||13020.5||21
1735932000000|2025-01-03 19:20:00|||||||||24
1735932300000|2025-01-03 19:25:00|||||||||31
1735932600000|2025-01-03 19:30:00|13021.5|13010.5|13021.5|13009.5|13021.5|13010.5|13021.5|13009.5|59
1735932900000|2025-01-03 19:35:00|13020.5|13010.5|13022.5|13011.5|13023.5|13012.5|13020.5|13008.5|325
1735933200000|2025-01-03 19:40:00|13023.5|13012.5|13023|13013|13023.5|13013|13022.5|13012.5|81
1735933500000|2025-01-03 19:45:00|13022|13012|13022|13012|13022|13012|13022|13012|25
1735933800000|2025-01-03 19:50:00|13023|13013|13023|13013|13025|13015|13023|13013|88
1735934100000|2025-01-03 19:55:00|||||||||5
1735934400000|2025-01-03 20:00:00|||||||||9
1735934700000|2025-01-03 20:05:00|13024|13014|13025|13015|13025|13015|13024|13014|29
1735935000000|2025-01-03 20:10:00|13026|13016|13026|13016|13026|13016|13026|13016|29
1735935300000|2025-01-03 20:15:00|||||||||1
1735935600000|2025-01-03 20:20:00|13025.5|13015.5|13024|13014|13025.5|13015.5|13024|13014|39
1735935900000|2025-01-03 20:25:00|13023|13013|13023|13013|13023|13013|13022.5|13012.5|40
1735936200000|2025-01-03 20:30:00|13024|13014|13027|13017|13027|13017|13024|13014|60
1735936500000|2025-01-03 20:35:00|13026.5|13016.5|13028|13018|13028|13018|13026.5|13016.5|45
1735936800000|2025-01-03 20:40:00|13027.5|13017.5|13027|13017|13028|13018|13025.5|13015.5|99
1735937100000|2025-01-03 20:45:00|13026|13016|13026|13016|13027|13017|13023.5|13013.5|87
1735937400000|2025-01-03 20:50:00|13027|13017|13025|13015|13027|13017|13024|13014|149
1735937700000|2025-01-03 20:55:00|13025.5|13015.5|13031|13021|13031|13021|13024|13014|180
1735938000000|2025-01-03 21:00:00|13030.5|13020.5|13030|13020|13031|13021|13027|13017|47
1735938300000|2025-01-03 21:05:00|13031|13021|13030|13020|13031|13021|13026.5|13016.5|109
1735938600000|2025-01-03 21:10:00|13029.5|13019.5|13030|13020|13030.5|13020.5|13029|13019|48
1735938900000|2025-01-03 21:15:00|13036.1|13012.1|13032.3|13008.3|13036.4|13012.4|13032.3|13008.3|0
1735939200000|2025-01-03 21:20:00|13032.7|13008.7|13033.8|13009.8|13034.2|13010.2|13032.3|13008.3|0
1735939500000|2025-01-03 21:25:00|13033.5|13009.5|13033.9|13009.9|13034.6|13010.6|13033.1|13009.1|0
1735939800000|2025-01-03 21:30:00|13033.7|13009.7|13034.6|13010.6|13034.6|13010.6|13032.4|13008.4|0
1735940100000|2025-01-03 21:35:00|13035|13011|13035|13011|13035.8|13011.8|13033.9|13009.9|0
1735940400000|2025-01-03 21:40:00|13034.7|13010.7|13034.5|13010.5|13035.3|13011.3|13033.8|13009.8|0
1735940700000|2025-01-03 21:45:00|13034.2|13010.2|13033.8|13009.8|13034.2|13010.2|13031.5|13007.5|0
1735941000000|2025-01-03 21:50:00|13033.4|13009.4|13033.4|13009.4|13034.5|13010.5|13033|13009|0
1735941300000|2025-01-03 21:55:00|13033.6|13009.6|13034.6|13010.6|13035.1|13011.1|13033|13009|0
1736118000000|2025-01-05 23:00:00|13042.6|13018.6|13045.9|13021.9|13047.4|13023.4|13041.8|13017.8|0
1736118300000|2025-01-05 23:05:00|13046.1|13022.1|13043.7|13019.7|13046.8|13022.8|13042.3|13018.3|0
1736118600000|2025-01-05 23:10:00|13043.6|13019.6|13048.8|13024.8|13049.4|13025.4|13043.4|13019.4|0
1736118900000|2025-01-05 23:15:00|13048.4|13024.4|13046.1|13022.1|13049.9|13025.9|13045.9|13021.9|0
1736119200000|2025-01-05 23:20:00|13046.4|13022.4|13046.4|13022.4|13047.2|13023.2|13045.1|13021.1|0
1736119500000|2025-01-05 23:25:00|13046.6|13022.6|13046.1|13022.1|13048.3|13024.3|13046.1|13022.1|0
1736119800000|2025-01-05 23:30:00|13046.3|13022.3|13040.9|13016.9|13047.6|13023.6|13040.9|13016.9|0
1736120100000|2025-01-05 23:35:00|13041|13017|13044.8|13020.8|13045|13021|13040.9|13016.9|0
1736120400000|2025-01-05 23:40:00|13045|13021|13047.8|13023.8|13049.6|13025.6|13044.6|13020.6|0
1736120700000|2025-01-05 23:45:00|13047.9|13023.9|13048.5|13024.5|13050|13026|13046.6|13022.6|0
1736121000000|2025-01-05 23:50:00|13048.9|13024.9|13048.8|13024.8|13050.2|13026.2|13048.4|13024.4|0
1736121300000|2025-01-05 23:55:00|13048.4|13024.4|13049.7|13025.7|13049.9|13025.9|13047.4|13023.4|0
1736121600000|2025-01-06 00:00:00|13050.7|13026.7|13051.1|13027.1|13052.7|13028.7|13050|13026|0
1736121900000|2025-01-06 00:05:00|13051.3|13027.3|13052|13028|13053.3|13029.3|13051.1|13027.1|0
1736122200000|2025-01-06 00:10:00|13052.2|13028.2|13047.9|13023.9|13052.4|13028.4|13045.3|13021.3|0
1736122500000|2025-01-06 00:15:00|13048|13024|13045.8|13021.8|13048.7|13024.7|13044.9|13020.9|0
1736122800000|2025-01-06 00:20:00|13045.5|13021.5|13047.2|13023.2|13047.4|13023.4|13043.2|13019.2|0
1736123100000|2025-01-06 00:25:00|13047|13023|13046.6|13022.6|13047.3|13023.3|13044.8|13020.8|0
1736123400000|2025-01-06 00:30:00|13046.4|13022.4|13044.2|13020.2|13047.7|13023.7|13042.9|13018.9|0
1736123700000|2025-01-06 00:35:00|13044.1|13020.1|13042|13018|13044.5|13020.5|13041.6|13017.6|0
1736124000000|2025-01-06 00:40:00|13041.8|13017.8|13040.7|13016.7|13043.2|13019.2|13040.2|13016.2|0
1736124300000|2025-01-06 00:45:00|13040.5|13016.5|13043.5|13019.5|13044.1|13020.1|13040.5|13016.5|0
1736124600000|2025-01-06 00:50:00|13043.7|13019.7|13045.4|13021.4|13046.2|13022.2|13043.4|13019.4|0
1736124900000|2025-01-06 00:55:00|13045.2|13021.2|13045.4|13021.4|13046.2|13022.2|13043|13019|0
1736125200000|2025-01-06 01:00:00|13045.2|13021.2|13046.2|13036.2|13048.2|13038.2|13026.7|13016.7|2578
1736125500000|2025-01-06 01:05:00|13046.7|13036.7|13052.2|13042.2|13054.2|13044.2|13045.2|13035.2|1059
1736125800000|2025-01-06 01:10:00|13051.2|13041.2|13056.2|13046.2|13056.2|13046.2|13047.7|13037.7|840
1736126100000|2025-01-06 01:15:00|13055.7|13045.7|13050.2|13040.2|13055.7|13045.7|13045.2|13035.2|2537
1736126400000|2025-01-06 01:20:00|13049.7|13039.7|13042.7|13032.7|13055.2|13045.2|13034.2|13024.2|2479
1736126700000|2025-01-06 01:25:00|13043.2|13033.2|13031.2|13021.2|13043.2|13033.2|13029.2|13019.2|2474
1736127000000|2025-01-06 01:30:00|13030.7|13020.7|12994.2|12984.2|13037.2|13027.2|12993.2|12983.2|15775
1736127300000|2025-01-06 01:35:00|12993.2|12983.2|12935.2|12925.2|13002.2|12992.2|12929.7|12919.7|14971
1736127600000|2025-01-06 01:40:00|12934.7|12924.7|12911.2|12901.2|12951.2|12941.2|12901.2|12891.2|8603
1736127900000|2025-01-06 01:45:00|12910.2|12900.2|12903.7|12893.7|12935.7|12925.7|12900.7|12890.7|10034
1736128200000|2025-01-06 01:50:00|12902.7|12892.7|12875.7|12865.7|12919.7|12909.7|12874.7|12864.7|8427
1736128500000|2025-01-06 01:55:00|12874.7|12864.7|12864.7|12854.7|12888.7|12878.7|12864.7|12854.7|7577
1736128800000|2025-01-06 02:00:00|12863.7|12853.7|12837.7|12827.7|12871.7|12861.7|12825.7|12815.7|8831
1736129100000|2025-01-06 02:05:00|12838.7|12828.7|12913.7|12903.7|12913.7|12903.7|12832.7|12822.7|6742
1736129400000|2025-01-06 02:10:00|12912.7|12902.7|12964.7|12954.7|12971.7|12961.7|12911.7|12901.7|9116
1736129700000|2025-01-06 02:15:00|12962.7|12952.7|12965.7|12955.7|12984.7|12974.7|12956.7|12946.7|4260
1736130000000|2025-01-06 02:20:00|12966.7|12956.7|12965.7|12955.7|12970.7|12960.7|12939.7|12929.7|2883
1736130300000|2025-01-06 02:25:00|12964.7|12954.7|12964.7|12954.7|12991.7|12981.7|12960.7|12950.7|3811
1736130600000|2025-01-06 02:30:00|12965.7|12955.7|12986.7|12976.7|12994.7|12984.7|12949.7|12939.7|3160
1736130900000|2025-01-06 02:35:00|12984.7|12974.7|12987.7|12977.7|13008.7|12998.7|12972.7|12962.7|4456
1736131200000|2025-01-06 02:40:00|12985.7|12975.7|12975.7|12965.7|13001.7|12991.7|12975.7|12965.7|2302
1736131500000|2025-01-06 02:45:00|12974.7|12964.7|12987.7|12977.7|12988.7|12978.7|12967.7|12957.7|2240
1736131800000|2025-01-06 02:50:00|12988.7|12978.7|12972.7|12962.7|12994.7|12984.7|12963.7|12953.7|3439
1736132100000|2025-01-06 02:55:00|12974.7|12964.7|12979.7|12969.7|12980.7|12970.7|12969.7|12959.7|1957
1736132400000|2025-01-06 03:00:00|12977.7|12967.7|13004.7|12994.7|13005.7|12995.7|12975.7|12965.7|2450
1736132700000|2025-01-06 03:05:00|13003.7|12993.7|13002.7|12992.7|13027.7|13017.7|12996.7|12986.7|4231
1736133000000|2025-01-06 03:10:00|13001.7|12991.7|13011.7|13001.7|13028.7|13018.7|12993.7|12983.7|2789
1736133300000|2025-01-06 03:15:00|13014.7|13004.7|12967.7|12957.7|13014.7|13004.7|12966.7|12956.7|2852
1736133600000|2025-01-06 03:20:00|12966.7|12956.7|12972.7|12962.7|12986.7|12976.7|12951.7|12941.7|2447
1736133900000|2025-01-06 03:25:00|12971.7|12961.7|12968.7|12958.7|12977.7|12967.7|12957.7|12947.7|1782
1736134200000|2025-01-06 03:30:00|12966.7|12956.7|12937.7|12927.7|12972.7|12962.7|12937.7|12927.7|2951
1736134500000|2025-01-06 03:35:00|12939.7|12929.7|12930.7|12920.7|12944.7|12934.7|12918.7|12908.7|4892
1736134800000|2025-01-06 03:40:00|12931.7|12921.7|12937.7|12927.7|12940.7|12930.7|12931.7|12921.7|693
1736135100000|2025-01-06 03:45:00|12938.7|12928.7|12935.7|12925.7|12938.7|12928.7|12934.7|12924.7|389
1736135400000|2025-01-06 03:50:00|12936.7|12926.7|12935.7|12925.7|12938.7|12928.7|12934.7|12924.7|279
1736135700000|2025-01-06 03:55:00|12934.7|12924.7|12936.7|12926.7|12938.7|12928.7|12933.7|12923.7|588
1736136000000|2025-01-06 04:00:00|12937.7|12927.7|12934.7|12924.7|12937.7|12927.7|12932.7|12922.7|415
1736136300000|2025-01-06 04:05:00|12933.7|12923.7|12932.7|12922.7|12937.7|12927.7|12931.7|12921.7|399
1736136600000|2025-01-06 04:10:00|12933.7|12923.7|12931.7|12921.7|12934.7|12924.7|12930.7|12920.7|307
1736136900000|2025-01-06 04:15:00|12930.7|12920.7|12933.7|12923.7|12933.7|12923.7|12930.7|12920.7|236
1736137200000|2025-01-06 04:20:00|12932.7|12922.7|12934.7|12924.7|12935.7|12925.7|12931.7|12921.7|241
1736137500000|2025-01-06 04:25:00|12933.7|12923.7|12936.7|12926.7|12936.7|12926.7|12932.7|12922.7|325
1736137800000|2025-01-06 04:30:00|12937.7|12927.7|12937.7|12927.7|12938.7|12928.7|12935.7|12925.7|334
1736138100000|2025-01-06 04:35:00|12936.7|12926.7|12938.7|12928.7|12938.7|12928.7|12935.7|12925.7|287
1736138400000|2025-01-06 04:40:00|12939.7|12929.7|12939.7|12929.7|12940.7|12930.7|12937.7|12927.7|492
1736138700000|2025-01-06 04:45:00|12940.7|12930.7|12939.7|12929.7|12941.7|12931.7|12939.7|12929.7|450
1736139000000|2025-01-06 04:50:00|12940.7|12930.7|12939.7|12929.7|12943.7|12933.7|12938.7|12928.7|706
1736139300000|2025-01-06 04:55:00|12940.7|12930.7|12938.7|12928.7|12942.7|12932.7|12936.7|12926.7|1047
1736139600000|2025-01-06 05:00:00|12937.7|12927.7|12922.7|12912.7|12944.7|12934.7|12918.7|12908.7|9394
1736139900000|2025-01-06 05:05:00|12920.7|12910.7|12939.7|12929.7|12950.7|12940.7|12913.7|12903.7|2783
1736140200000|2025-01-06 05:10:00|12937.7|12927.7|12929.7|12919.7|12941.7|12931.7|12921.7|12911.7|2161
1736140500000|2025-01-06 05:15:00|12931.7|12921.7|12922.7|12912.7|12936.7|12926.7|12920.7|12910.7|1642
1736140800000|2025-01-06 05:20:00|12923.7|12913.7|12904.7|12894.7|12924.7|12914.7|12901.7|12891.7|3149
1736141100000|2025-01-06 05:25:00|12905.7|12895.7|12904.7|12894.7|12913.7|12903.7|12897.7|12887.7|1641
1736141400000|2025-01-06 05:30:00|12903.7|12893.7|12905.7|12895.7|12912.7|12902.7|12893.7|12883.7|2546
1736141700000|2025-01-06 05:35:00|12902.7|12892.7|12897.7|12887.7|12905.7|12895.7|12886.7|12876.7|1807
1736142000000|2025-01-06 05:40:00|12896.7|12886.7|12892.7|12882.7|12910.7|12900.7|12891.7|12881.7|1777
1736142300000|2025-01-06 05:45:00|12891.7|12881.7|12889.7|12879.7|12907.7|12897.7|12885.7|12875.7|2341
1736142600000|2025-01-06 05:50:00|12888.7|12878.7|12894.7|12884.7|12904.7|12894.7|12873.7|12863.7|2153
1736142900000|2025-01-06 05:55:00|12895.7|12885.7|12905.7|12895.7|12906.7|12896.7|12893.7|12883.7|1622
1736143200000|2025-01-06 06:00:00|12906.7|12896.7|12934.7|12924.7|12938.7|12928.7|12903.7|12893.7|3910
1736143500000|2025-01-06 06:05:00|12935.7|12925.7|12934.7|12924.7|12962.7|12952.7|12924.7|12914.7|3921
1736143800000|2025-01-06 06:10:00|12932.7|12922.7|12928.7|12918.7|12938.7|12928.7|12924.7|12914.7|1897
1736144100000|2025-01-06 06:15:00|12929.7|12919.7|12923.7|12913.7|12933.7|12923.7|12914.7|12904.7|2026
1736144400000|2025-01-06 06:20:00|12922.7|12912.7|12920.7|12910.7|12923.7|12913.7|12903.7|12893.7|1988
1736144700000|2025-01-06 06:25:00|12921.7|12911.7|12925.7|12915.7|12930.7|12920.7|12914.7|12904.7|1463
1736145000000|2025-01-06 06:30:00|12926.7|12916.7|12903.7|12893.7|12926.7|12916.7|12898.7|12888.7|1928
1736145300000|2025-01-06 06:35:00|12902.7|12892.7|12924.7|12914.7|12931.7|12921.7|12900.7|12890.7|2338
1736145600000|2025-01-06 06:40:00|12925.7|12915.7|12949.7|12939.7|12953.7|12943.7|12923.7|12913.7|3100
1736145900000|2025-01-06 06:45:00|12948.7|12938.7|12952.7|12942.7|12965.7|12955.7|12934.7|12924.7|4427
1736146200000|2025-01-06 06:50:00|12954.7|12944.7|12941.7|12931.7|12957.7|12947.7|12939.7|12929.7|3725
1736146500000|2025-01-06 06:55:00|12942.7|12932.7|12947.7|12937.7|12953.7|12943.7|12939.7|12929.7|3611
1736146800000|2025-01-06 07:00:00|12946.7|12936.7|12953.7|12943.7|12958.7|12948.7|12946.7|12936.7|2028
1736147100000|2025-01-06 07:05:00|12954.7|12944.7|12957.7|12947.7|12958.7|12948.7|12951.7|12941.7|1042
1736147400000|2025-01-06 07:10:00|12958.7|12948.7|12959.7|12949.7|12961.7|12951.7|12957.7|12947.7|769
1736147700000|2025-01-06 07:15:00|12958.7|12948.7|12956.7|12946.7|12961.7|12951.7|12953.7|12943.7|434
1736148000000|2025-01-06 07:20:00|12955.7|12945.7|12958.7|12948.7|12959.7|12949.7|12951.7|12941.7|602
1736148300000|2025-01-06 07:25:00|12959.7|12949.7|12960.7|12950.7|12962.7|12952.7|12957.7|12947.7|709
1736148600000|2025-01-06 07:30:00|12959.7|12949.7|12961.7|12951.7|12961.7|12951.7|12958.7|12948.7|331
1736148900000|2025-01-06 07:35:00|12962.7|12952.7|12958.7|12948.7|12962.7|12952.7|12957.7|12947.7|383
1736149200000|2025-01-06 07:40:00|12959.7|12949.7|12957.7|12947.7|12960.7|12950.7|12954.7|12944.7|596
1736149500000|2025-01-06 07:45:00|12958.7|12948.7|12959.7|12949.7|12960.7|12950.7|12955.7|12945.7|647
1736149800000|2025-01-06 07:50:00|12960.7|12950.7|12964.7|12954.7|12964.7|12954.7|12960.7|12950.7|813
1736150100000|2025-01-06 07:55:00|12963.7|12953.7|12967.7|12957.7|12967.7|12957.7|12962.7|12952.7|634
1736150400000|2025-01-06 08:00:00|12959.6|12947.6|12958.6|12947.6|12959.6|12947.6|12955.6|12944.6|335
1736150700000|2025-01-06 08:05:00|12959.6|12948.6|12972.6|12961.6|12973.6|12961.6|12958.6|12947.6|2167
1736151000000|2025-01-06 08:10:00|12973.6|12962.6|12982.6|12971.6|12997.6|12986.6|12972.6|12961.6|2760
1736151300000|2025-01-06 08:15:00|12981.6|12970.6|12965.6|12954.6|12981.6|12970.6|12964.6|12953.6|1296
1736151600000|2025-01-06 08:20:00|12964.6|12953.6|12959.6|12947.6|12968.6|12957.6|12957.6|12946.6|2592
1736151900000|2025-01-06 08:25:00|12958.6|12948.6|12961.6|12950.6|12966.6|12955.6|12958.6|12947.6|1416
1736152200000|2025-01-06 08:30:00|12967.1|12943.1|12969.6|12945.6|12970.1|12946.1|12966.3|12942.3|0
1736152500000|2025-01-06 08:35:00|12969.8|12945.8|12970|12946|12970.8|12946.8|12968.3|12944.3|1597
1736152800000|2025-01-06 08:40:00|12970.1|12946.1|12970.7|12946.7|12971.4|12947.4|12968.6|12944.6|0
1736153100000|2025-01-06 08:45:00|12970.9|12946.9|12977.2|12953.2|12978|12954|12970.2|12946.2|0
1736153400000|2025-01-06 08:50:00|12977.3|12953.3|12979.4|12955.4|12980.7|12956.7|12977.3|12953.3|0
1736153700000|2025-01-06 08:55:00|12979.2|12955.2|12980.1|12956.1|12981.1|12957.1|12979.2|12955.2|0
1736154000000|2025-01-06 09:00:00|12955.6|12942.6|12974.6|12963.6|12980.6|12969.6|12955.6|12942.6|643
1736154300000|2025-01-06 09:05:00|12975.6|12962.6|12967.6|12955.6|12975.6|12963.6|12965.6|12954.6|279
1736154600000|2025-01-06 09:10:00|12966.6|12956.6|12962.6|12951.6|12966.6|12956.6|12961.6|12950.6|219
1736154900000|2025-01-06 09:15:00|12963.6|12954.6|12970.6|12959.6|12973.6|12962.6|12963.6|12952.6|757
1736155200000|2025-01-06 09:20:00|12971.6|12958.6|12967.6|12956.6|12971.6|12960.6|12967.6|12956.6|152
1736155500000|2025-01-06 09:25:00|12966.6|12955.6|12966.6|12955.6|12967.6|12956.6|12964.6|12953.6|154
1736155800000|2025-01-06 09:30:00|12967.6|12954.6|12966.6|12955.6|12967.6|12956.6|12964.6|12953.6|197
1736156100000|2025-01-06 09:35:00|12965.6|12954.6|12968.6|12957.6|12968.6|12957.6|12965.6|12953.6|81
1736156400000|2025-01-06 09:40:00|12967.6|12956.6|12963.6|12952.6|12967.6|12957.6|12963.6|12952.6|151
1736156700000|2025-01-06 09:45:00|12962.6|12951.6|12966.6|12955.6|12966.6|12955.6|12962.6|12951.6|129
1736157000000|2025-01-06 09:50:00|12967.6|12956.6|12968.6|12957.6|12970.6|12959.6|12967.6|12955.6|130
1736157300000|2025-01-06 09:55:00|12969.6|12956.6|12968.6|12957.6|12970.6|12959.6|12967.6|12956.6|99
1736157600000|2025-01-06 10:00:00|12967.6|12956.6|12968.6|12956.6|12970.6|12959.6|12967.6|12956.6|144
1736157900000|2025-01-06 10:05:00|12969.6|12957.6|12970.6|12959.6|12970.6|12959.6|12968.6|12956.6|84
1736158200000|2025-01-06 10:10:00|12969.6|12958.6|12970.6|12959.6|12972.6|12960.6|12968.6|12957.6|287
1736158500000|2025-01-06 10:15:00|12969.6|12958.6|12974.6|12963.6|12975.6|12963.6|12969.6|12958.6|267
1736158800000|2025-01-06 10:20:00|12975.6|12962.6|12970.6|12959.6|12975.6|12963.6|12970.6|12959.6|81
1736159100000|2025-01-06 10:25:00|12971.6|12960.6|12968.6|12956.6|12971.6|12960.6|12968.6|12956.6|97
1736159400000|2025-01-06 10:30:00|12967.6|12955.6|12965.6|12953.6|12968.6|12956.6|12964.6|12953.6|125
1736159700000|2025-01-06 10:35:00|12966.6|12954.6|12965.6|12954.6|12967.6|12956.6|12964.6|12953.6|65
1736160000000|2025-01-06 10:40:00|12966.6|12955.6|12964.6|12953.6|12967.6|12956.6|12963.6|12952.6|71
1736160300000|2025-01-06 10:45:00|12963.6|12952.6|12963.6|12952.6|12965.6|12954.6|12963.6|12952.6|95
1736160600000|2025-01-06 10:50:00|12964.6|12953.6|12961.6|12950.6|12964.6|12953.6|12961.6|12950.6|125
1736160900000|2025-01-06 10:55:00|12960.6|12949.6|12960.6|12949.6|12962.6|12951.6|12960.6|12949.6|185
1736161200000|2025-01-06 11:00:00|12959.6|12948.6|12958.6|12947.6|12960.6|12949.6|12952.6|12941.6|642
1736161500000|2025-01-06 11:05:00|12959.6|12948.6|12966.6|12955.6|12967.6|12956.6|12958.6|12947.6|168
1736161800000|2025-01-06 11:10:00|12967.6|12957.6|12991.6|12980.6|12997.6|12986.6|12967.6|12955.6|1155
1736162100000|2025-01-06 11:15:00|12992.6|12981.6|13011.6|13000.6|13012.6|13001.6|12992.6|12981.6|1523
1736162400000|2025-01-06 11:20:00|13012.6|13001.6|13068.6|13057.6|13069.6|13058.6|13011.6|13000.6|4205
1736162700000|2025-01-06 11:25:00|13064.6|13056.6|13091.6|13080.6|13112.6|13101.6|13058.6|13047.6|5246
1736163000000|2025-01-06 11:30:00|13092.6|13081.6|13116.6|13105.6|13141.6|13130.6|13089.6|13078.6|4195
1736163300000|2025-01-06 11:35:00|13112.6|13104.6|13153.6|13141.6|13159.6|13148.6|13101.6|13090.6|3253
1736163600000|2025-01-06 11:40:00|13151.6|13142.6|13141.6|13129.6|13184.6|13173.6|13141.6|13129.6|3952
1736163900000|2025-01-06 11:45:00|13140.6|13130.6|13138.6|13126.6|13157.6|13145.6|13127.6|13116.6|1129
1736164200000|2025-01-06 11:50:00|13139.6|13128.6|13146.6|13134.6|13146.6|13134.6|13128.6|13116.6|1058
1736164500000|2025-01-06 11:55:00|13145.6|13135.6|13136.6|13125.6|13146.6|13135.6|13130.6|13118.6|538
1736164800000|2025-01-06 12:00:00|13135.6|13123.6|13123.6|13110.6|13138.6|13126.6|13122.6|13110.6|677
1736165100000|2025-01-06 12:05:00|13124.6|13112.6|13128.6|13117.6|13134.6|13123.6|13122.6|13110.6|395
1736165400000|2025-01-06 12:10:00|13129.6|13118.6|13119.6|13108.6|13133.6|13121.6|13118.6|13107.6|532
1736165700000|2025-01-06 12:15:00|13118.6|13107.6|13122.6|13111.6|13133.6|13121.6|13118.6|13107.6|471
1736166000000|2025-01-06 12:20:00|13123.6|13112.6|13161.6|13150.6|13163.6|13151.6|13105.6|13094.6|2661
1736166300000|2025-01-06 12:25:00|13164.6|13152.6|13129.6|13118.6|13164.6|13153.6|13126.6|13114.6|4311
1736166600000|2025-01-06 12:30:00|13130.6|13119.6|13124.6|13113.6|13131.6|13120.6|13121.6|13109.6|393
1736166900000|2025-01-06 12:35:00|13125.6|13114.6|13144.6|13133.6|13145.6|13133.6|13125.6|13113.6|568
1736167200000|2025-01-06 12:40:00|13145.6|13132.6|13139.6|13128.6|13146.6|13134.6|13131.6|13120.6|251
1736167500000|2025-01-06 12:45:00|13140.6|13127.6|13152.6|13141.6|13161.6|13149.6|13135.6|13123.6|1285
1736167800000|2025-01-06 12:50:00|13153.6|13142.6|13121.6|13110.6|13159.6|13148.6|13115.6|13103.6|2305
1736168100000|2025-01-06 12:55:00|13122.6|13112.6|13136.6|13124.6|13150.6|13139.6|13117.6|13106.6|1215
1736168400000|2025-01-06 13:00:00|13135.6|13123.6|13147.6|13135.6|13152.6|13141.6|13135.6|13123.6|483
1736168700000|2025-01-06 13:05:00|13148.6|13136.6|13154.6|13143.6|13159.6|13148.6|13143.6|13131.6|519
1736169000000|2025-01-06 13:10:00|13155.6|13144.6|13133.6|13122.6|13155.6|13144.6|13127.6|13116.6|1613
1736169300000|2025-01-06 13:15:00|13134.6|13123.6|13147.6|13136.6|13147.6|13136.6|13133.6|13122.6|896
1736169600000|2025-01-06 13:20:00|13148.6|13137.6|13150.6|13139.6|13153.6|13142.6|13142.6|13131.6|607
1736169900000|2025-01-06 13:25:00|13149.6|13138.6|13155.6|13144.6|13159.6|13147.6|13145.6|13133.6|534
1736170200000|2025-01-06 13:30:00|13156.6|13145.6|13143.6|13132.6|13157.6|13146.6|13143.6|13131.6|727
1736170500000|2025-01-06 13:35:00|13142.6|13131.6|13145.6|13133.6|13146.6|13135.6|13129.6|13117.6|1484
1736170800000|2025-01-06 13:40:00|13144.6|13134.6|13131.6|13120.6|13146.6|13135.6|13130.6|13119.6|565
1736171100000|2025-01-06 13:45:00|13132.6|13121.6|13134.6|13123.6|13138.6|13127.6|13132.6|13121.6|449
1736171400000|2025-01-06 13:50:00|13135.6|13124.6|13142.6|13131.6|13143.6|13132.6|13132.6|13121.6|728
1736171700000|2025-01-06 13:55:00|13140.6|13130.6|13144.6|13133.6|13148.6|13137.6|13134.6|13122.6|894
1736172000000|2025-01-06 14:00:00|13145.6|13134.6|13157.6|13146.6|13161.6|13150.6|13145.6|13133.6|1486
1736172300000|2025-01-06 14:05:00|13158.6|13147.6|13150.6|13139.6|13167.6|13155.6|13149.6|13138.6|1343
1736172600000|2025-01-06 14:10:00|13151.6|13140.6|13155.6|13144.6|13158.6|13147.6|13150.6|13139.6|377
1736172900000|2025-01-06 14:15:00|13156.6|13145.6|13030.6|13019.6|13156.6|13145.6|13030.6|13019.6|9826
1736173200000|2025-01-06 14:20:00|13029.6|13018.6|13023.6|13012.6|13046.6|13035.6|13018.6|13006.6|3438
1736173500000|2025-01-06 14:25:00|13025.6|13014.6|13046.6|13035.6|13054.6|13043.6|13025.6|13014.6|1809
1736173800000|2025-01-06 14:30:00|13047.6|13034.6|13025.6|13014.6|13059.6|13048.6|13021.6|13010.6|3741
1736174100000|2025-01-06 14:35:00|13024.6|13013.6|13035.6|13024.6|13046.6|13034.6|13023.6|13012.6|1733
1736174400000|2025-01-06 14:40:00|13036.6|13025.6|13035.6|13024.6|13038.6|13027.6|13027.6|13016.6|1265
1736174700000|2025-01-06 14:45:00|13037.6|13026.6|13048.6|13037.6|13052.6|13041.6|13037.6|13026.6|818
1736175000000|2025-01-06 14:50:00|13047.6|13036.6|13053.6|13041.6|13054.6|13043.6|13043.6|13032.6|1811
1736175300000|2025-01-06 14:55:00|13052.6|13040.6|13052.6|13041.6|13054.6|13043.6|13048.6|13037.6|603
1736175600000|2025-01-06 15:00:00|13053.6|13042.6|13050.6|13038.6|13061.6|13050.6|13045.6|13033.6|977
1736175900000|2025-01-06 15:05:00|13049.6|13037.6|13057.6|13046.6|13058.6|13047.6|13048.6|13037.6|527
1736176200000|2025-01-06 15:10:00|13056.6|13045.6|13059.6|13048.6|13063.6|13051.6|13054.6|13043.6|530
1736176500000|2025-01-06 15:15:00|13058.6|13047.6|13055.6|13044.6|13058.6|13048.6|13047.6|13036.6|501
1736176800000|2025-01-06 15:20:00|13054.6|13043.6|13052.6|13040.6|13055.6|13043.6|13047.6|13036.6|329
1736177100000|2025-01-06 15:25:00|13053.6|13041.6|13049.6|13038.6|13053.6|13042.6|13044.6|13032.6|523
1736177400000|2025-01-06 15:30:00|13048.6|13037.6|13019.6|13008.6|13050.6|13039.6|13016.6|13005.6|1505
1736177700000|2025-01-06 15:35:00|13018.6|13007.6|12991.6|12980.6|13019.6|13008.6|12987.6|12976.6|3329
1736178000000|2025-01-06 15:40:00|12992.6|12981.6|12983.6|12972.6|13002.6|12991.6|12981.6|12970.6|1788
1736178300000|2025-01-06 15:45:00|12982.6|12971.6|12967.6|12956.6|12985.6|12974.6|12966.6|12955.6|2355
1736178600000|2025-01-06 15:50:00|12968.6|12957.6|12980.6|12969.6|12983.6|12972.6|12968.6|12957.6|1099
1736178900000|2025-01-06 15:55:00|12981.6|12968.6|12989.6|12978.6|12990.6|12979.6|12980.6|12968.6|531
1736179200000|2025-01-06 16:00:00|12990.6|12979.6|12998.6|12987.6|13000.6|12989.6|12989.6|12978.6|633
1736179500000|2025-01-06 16:05:00|12997.6|12986.6|12993.6|12982.6|12998.6|12987.6|12989.6|12978.6|579
1736179800000|2025-01-06 16:10:00|12994.6|12981.6|12982.6|12971.6|12994.6|12982.6|12981.6|12970.6|329
1736180100000|2025-01-06 16:15:00|12981.6|12970.6|12970.6|12959.6|12983.6|12972.6|12967.6|12956.6|742
1736180400000|2025-01-06 16:20:00|12973.6|12962.6|12962.6|12951.6|12973.6|12962.6|12953.6|12942.6|1693
1736180700000|2025-01-06 16:25:00|12963.6|12952.6|12969.6|12958.6|12972.6|12961.6|12961.6|12950.6|422
1736181000000|2025-01-06 16:30:00|12970.6|12957.6|12967.6|12956.6|12972.6|12960.6|12963.6|12951.6|446
1736181300000|2025-01-06 16:35:00|12965.6|12955.6|12965.6|12954.6|12968.6|12957.6|12963.6|12952.6|389
1736181600000|2025-01-06 16:40:00|12964.6|12953.6|12962.6|12950.6|12966.6|12955.6|12959.6|12948.6|351
1736181900000|2025-01-06 16:45:00|12961.6|12951.6|12961.6|12950.6|12962.6|12951.6|12957.6|12946.6|196
1736182200000|2025-01-06 16:50:00|12960.6|12949.6|12963.6|12952.6|12964.6|12953.6|12958.6|12946.6|243
1736182500000|2025-01-06 16:55:00|12964.6|12953.6|12966.6|12955.6|12970.6|12958.6|12962.6|12951.6|255
1736182800000|2025-01-06 17:00:00|12967.6|12956.6|12957.6|12946.6|12967.6|12956.6|12955.6|12943.6|438
1736183100000|2025-01-06 17:05:00|12958.6|12945.6|12956.6|12945.6|12960.6|12948.6|12956.6|12944.6|471
1736183400000|2025-01-06 17:10:00|12955.6|12944.6|12953.6|12942.6|12955.6|12944.6|12953.6|12941.6|497
1736183700000|2025-01-06 17:15:00|12954.6|12943.6|12948.6|12937.6|12954.6|12943.6|12948.6|12937.6|640
1736184000000|2025-01-06 17:20:00|12949.6|12938.6|12948.6|12937.6|12950.6|12939.6|12947.6|12936.6|200
1736184300000|2025-01-06 17:25:00|12949.6|12938.6|12940.6|12929.6|12949.6|12938.6|12938.6|12927.6|622
1736184600000|2025-01-06 17:30:00|12939.6|12928.6|12939.6|12928.6|12942.6|12930.6|12938.6|12927.6|304
1736184900000|2025-01-06 17:35:00|12940.6|12929.6|12928.6|12917.6|12941.6|12930.6|12928.6|12917.6|952
1736185200000|2025-01-06 17:40:00|12930.6|12919.6|12913.6|12901.6|12930.6|12919.6|12913.6|12901.6|841
1736185500000|2025-01-06 17:45:00|12912.6|12900.6|12912.6|12901.6|12924.6|12913.6|12911.6|12900.6|1794
1736185800000|2025-01-06 17:50:00|12911.6|12900.6|12915.6|12904.6|12918.6|12907.6|12908.6|12897.6|1133
1736186100000|2025-01-06 17:55:00|12914.6|12903.6|12921.6|12910.6|12922.6|12911.6|12911.6|12900.6|537
1736186400000|2025-01-06 18:00:00|12922.6|12911.6|12915.6|12904.6|12923.6|12912.6|12908.6|12897.6|758
1736186700000|2025-01-06 18:05:00|12916.6|12905.6|12911.6|12900.6|12923.6|12912.6|12909.6|12898.6|437
1736187000000|2025-01-06 18:10:00|12910.6|12899.6|12908.6|12897.6|12912.6|12901.6|12907.6|12895.6|242
1736187300000|2025-01-06 18:15:00|12907.6|12896.6|12903.6|12892.6|12910.6|12899.6|12902.6|12891.6|634
1736187600000|2025-01-06 18:20:00|12904.6|12893.6|12909.6|12898.6|12910.6|12899.6|12902.6|12891.6|341
1736187900000|2025-01-06 18:25:00|12910.6|12897.6|12923.6|12912.6|12923.6|12912.6|12909.6|12897.6|279
1736188200000|2025-01-06 18:30:00|12926.6|12915.6|12925.6|12914.6|12928.6|12916.6|12921.6|12910.6|255
1736188500000|2025-01-06 18:35:00|12926.6|12915.6|12934.6|12922.6|12934.6|12922.6|12925.6|12914.6|204
1736188800000|2025-01-06 18:40:00|12935.6|12923.6|12935.6|12924.6|12937.6|12926.6|12933.6|12922.6|237
1736189100000|2025-01-06 18:45:00|12936.6|12923.6|12929.6|12918.6|12936.6|12923.6|12928.6|12917.6|205
1736189400000|2025-01-06 18:50:00|12930.6|12917.6|12931.6|12920.6|12932.6|12921.6|12928.6|12917.6|150
1736189700000|2025-01-06 18:55:00|12930.6|12919.6|12931.6|12920.6|12932.6|12921.6|12929.6|12918.6|227
1736190000000|2025-01-06 19:00:00|12930.6|12919.6|12928.6|12917.6|12931.6|12919.6|12924.6|12913.6|266
1736190300000|2025-01-06 19:05:00|12929.6|12918.6|12938.6|12927.6|12938.6|12927.6|12929.6|12918.6|108
1736190600000|2025-01-06 19:10:00|12937.6|12926.6|12941.6|12930.6|12941.6|12930.6|12936.6|12925.6|80
1736190900000|2025-01-06 19:15:00|12942.6|12931.6|12942.6|12931.6|12943.6|12932.6|12942.6|12931.6|71
1736191200000|2025-01-06 19:20:00|12940.6|12930.6|12941.6|12930.6|12944.6|12932.6|12940.6|12929.6|104
1736191500000|2025-01-06 19:25:00|12942.6|12929.6|12938.6|12927.6|12945.6|12933.6|12937.6|12926.6|154
1736191800000|2025-01-06 19:30:00|12937.6|12926.6|12939.6|12927.6|12941.6|12930.6|12934.6|12923.6|155
1736192100000|2025-01-06 19:35:00|12938.6|12928.6|12942.6|12931.6|12944.6|12932.6|12935.6|12924.6|110
1736192400000|2025-01-06 19:40:00|12943.6|12930.6|12942.1|12932.1|12943.6|12932.6|12939.6|12928.6|94
1736192700000|2025-01-06 19:45:00|12942.6|12932.6|12938.1|12928.1|12942.6|12932.6|12938.1|12928.1|66
1736193000000|2025-01-06 19:50:00|12938.6|12928.6|12936.6|12926.6|12938.6|12928.6|12933.1|12923.1|83
1736193300000|2025-01-06 19:55:00|12936.1|12926.1|12935.1|12925.1|12936.6|12926.6|12932.6|12922.6|75
1736193600000|2025-01-06 20:00:00|12934.6|12924.6|12932.1|12922.1|12934.6|12924.6|12931.1|12921.1|57
1736193900000|2025-01-06 20:05:00|12932.6|12922.6|12932.1|12922.1|12933.1|12923.1|12931.1|12921.1|29
1736194200000|2025-01-06 20:10:00|12931.6|12921.6|12929.1|12919.1|12932.1|12922.1|12929.1|12919.1|117
1736194500000|2025-01-06 20:15:00|12929.6|12919.6|12930.1|12920.1|12930.1|12920.1|12929.1|12919.1|16
1736194800000|2025-01-06 20:20:00|12929.6|12919.6|12932.1|12922.1|12933.1|12923.1|12929.1|12919.1|129
1736195100000|2025-01-06 20:25:00|12933.1|12923.1|12934.1|12924.1|12934.6|12924.6|12932.1|12922.1|88
1736195400000|2025-01-06 20:30:00|12934.6|12924.6|12933.1|12923.1|12934.6|12924.6|12932.1|12922.1|97
1736195700000|2025-01-06 20:35:00|12933.6|12923.6|12934.1|12924.1|12935.1|12925.1|12931.6|12921.6|236
1736196000000|2025-01-06 20:40:00|12934.6|12924.6|12935.1|12925.1|12935.1|12925.1|12930.1|12920.1|224
1736196300000|2025-01-06 20:45:00|12934.6|12924.6|12932.6|12922.6|12934.6|12924.6|12930.1|12920.1|155
1736196600000|2025-01-06 20:50:00|12932.1|12922.1|12932.1|12922.1|12934.1|12924.1|12930.6|12920.6|40
1736196900000|2025-01-06 20:55:00|12933.1|12923.1|12927.1|12917.1|12933.1|12923.1|12927.1|12917.1|225
1736197200000|2025-01-06 21:00:00|12927.6|12917.6|12936.1|12926.1|12937.1|12927.1|12927.1|12917.1|167
1736197500000|2025-01-06 21:05:00|12936.6|12926.6|12939.1|12929.1|12939.1|12929.1|12935.6|12925.6|22
1736197800000|2025-01-06 21:10:00|12939.6|12929.6|12938.6|12928.6|12940.1|12930.1|12938.6|12928.6|17
1736198100000|2025-01-06 21:15:00|12945.6|12921.6|12944.9|12920.9|12946.4|12922.4|12943.8|12919.8|0
1736198400000|2025-01-06 21:20:00|12945|12921|12944.6|12920.6|12945.4|12921.4|12943.9|12919.9|0
1736198700000|2025-01-06 21:25:00|12944.3|12920.3|12943.9|12919.9|12944.6|12920.6|12943.5|12919.5|0
1736199000000|2025-01-06 21:30:00|12944|12920|12945|12921|12945.8|12921.8|12943.9|12919.9|0
1736199300000|2025-01-06 21:35:00|12944.7|12920.7|12944.3|12920.3|12945.4|12921.4|12943.9|12919.9|0
1736199600000|2025-01-06 21:40:00|12943.9|12919.9|12944.3|12920.3|12944.3|12920.3|12943.9|12919.9|0
1736199900000|2025-01-06 21:45:00|12944.4|12920.4|12947.3|12923.3|12947.7|12923.7|12943.5|12919.5|0
1736200200000|2025-01-06 21:50:00|12947.7|12923.7|12947.7|12923.7|12948.1|12924.1|12947.3|12923.3|0
1736200500000|2025-01-06 21:55:00|12947.5|12923.5|12947.7|12923.7|12948.2|12924.2|12946|12922|0
1736200800000|2025-01-06 22:00:00|12947.4|12923.4|12946.7|12922.7|12947.4|12923.4|12946.7|12922.7|0
1736201100000|2025-01-06 22:05:00|12946.6|12922.6|12947|12923|12947|12923|12946.6|12922.6|0
1736201400000|2025-01-06 22:10:00|12947.2|12923.2|12947.2|12923.2|12947.3|12923.3|12947|12923|0
1736201700000|2025-01-06 22:15:00|12947.3|12923.3|12947.6|12923.6|12947.6|12923.6|12947.3|12923.3|0
1736202000000|2025-01-06 22:20:00|12947.5|12923.5|12947|12923|12947.5|12923.5|12946.8|12922.8|0
1736202300000|2025-01-06 22:25:00|12947.1|12923.1|12947|12923|12947.1|12923.1|12947|12923|0
1736202600000|2025-01-06 22:30:00|12947.2|12923.2|12947.3|12923.3|12947.3|12923.3|12946.7|12922.7|0
1736202900000|2025-01-06 22:35:00|12947.2|12923.2|12947.6|12923.6|12947.6|12923.6|12947.2|12923.2|0
1736203200000|2025-01-06 22:40:00|12947.5|12923.5|12949.3|12925.3|12949.4|12925.4|12947.3|12923.3|0
1736203500000|2025-01-06 22:45:00|12949.2|12925.2|12948.7|12924.7|12949.2|12925.2|12948.7|12924.7|0
1736203800000|2025-01-06 22:50:00|12949.1|12925.1|12948.9|12924.9|12949.2|12925.2|12948.7|12924.7|0
1736204100000|2025-01-06 22:55:00|12948.8|12924.8|12949.1|12925.1|12949.4|12925.4|12948.4|12924.4|0
1736204400000|2025-01-06 23:00:00|12949.5|12925.5|12954.3|12930.3|12954.8|12930.8|12948.3|12924.3|0
1736204700000|2025-01-06 23:05:00|12954.1|12930.1|12951.1|12927.1|12954.3|12930.3|12950.4|12926.4|0
1736205000000|2025-01-06 23:10:00|12951.4|12927.4|12951.5|12927.5|12952.6|12928.6|12951.1|12927.1|0
1736205300000|2025-01-06 23:15:00|12951.1|12927.1|12949.6|12925.6|12951.5|12927.5|12949.2|12925.2|0
1736205600000|2025-01-06 23:20:00|12949.2|12925.2|12948.5|12924.5|12949.2|12925.2|12947|12923|0
1736205900000|2025-01-06 23:25:00|12948.3|12924.3|12947.8|12923.8|12950|12926|12947.4|12923.4|0
1736206200000|2025-01-06 23:30:00|12947.2|12923.2|12948.2|12924.2|12949.1|12925.1|12947|12923|0
1736206500000|2025-01-06 23:35:00|12948.4|12924.4|12947.7|12923.7|12948.6|12924.6|12946|12922|0
1736206800000|2025-01-06 23:40:00|12947.9|12923.9|12949.1|12925.1|12949.4|12925.4|12947.6|12923.6|0
1736207100000|2025-01-06 23:45:00|12948.7|12924.7|12948.7|12924.7|12950.2|12926.2|12947.2|12923.2|0
1736207400000|2025-01-06 23:50:00|12949|12925|12947.9|12923.9|12949.8|12925.8|12947.6|12923.6|0
1736207700000|2025-01-06 23:55:00|12947.6|12923.6|12946.2|12922.2|12948.7|12924.7|12945.3|12921.3|0
1736208000000|2025-01-07 00:00:00|12946.3|12922.3|12944.3|12920.3|12947|12923|12944.3|12920.3|0
1736208300000|2025-01-07 00:05:00|12944|12920|12944.7|12920.7|12945.3|12921.3|12942.8|12918.8|0
1736208600000|2025-01-07 00:10:00|12944.5|12920.5|12945.5|12921.5|12946.6|12922.6|12944.5|12920.5|0
1736208900000|2025-01-07 00:15:00|12945.6|12921.6|12945.1|12921.1|12947.7|12923.7|12944.8|12920.8|0
1736209200000|2025-01-07 00:20:00|12945.3|12921.3|12946.1|12922.1|12946.3|12922.3|12944.7|12920.7|0
1736209500000|2025-01-07 00:25:00|12945.7|12921.7|12944.9|12920.9|12946.5|12922.5|12944.6|12920.6|0
1736209800000|2025-01-07 00:30:00|12944.8|12920.8|12948.5|12924.5|12949|12925|12944.6|12920.6|0
1736210100000|2025-01-07 00:35:00|12948.6|12924.6|12948.7|12924.7|12950|12926|12948.6|12924.6|0
1736210400000|2025-01-07 00:40:00|12948.8|12924.8|12949.6|12925.6|12949.9|12925.9|12948.7|12924.7|0
1736210700000|2025-01-07 00:45:00|12949.7|12925.7|12948.7|12924.7|12950.2|12926.2|12948.6|12924.6|0
1736211000000|2025-01-07 00:50:00|12948.9|12924.9|12947|12923|12949.2|12925.2|12947|12923|0
1736211300000|2025-01-07 00:55:00|12946.8|12922.8|12955.1|12931.1|12955.8|12931.8|12943.7|12919.7|0
1736211600000|2025-01-07 01:00:00|12954.7|12930.7|12951.7|12941.7|12955.2|12945.2|12939.2|12929.2|2240
1736211900000|2025-01-07 01:05:00|12952.2|12942.2|12954.7|12944.7|12956.7|12946.7|12949.7|12939.7|998
1736212200000|2025-01-07 01:10:00|12955.7|12945.7|12956.7|12946.7|12960.2|12950.2|12951.7|12941.7|1305
1736212500000|2025-01-07 01:15:00|12955.7|12945.7|12922.7|12912.7|12957.7|12947.7|12922.7|12912.7|3382
1736212800000|2025-01-07 01:20:00|12921.7|12911.7|12923.7|12913.7|12930.7|12920.7|12905.7|12895.7|2661
1736213100000|2025-01-07 01:25:00|12922.7|12912.7|12909.7|12899.7|12928.7|12918.7|12909.2|12899.2|3331
1736213400000|2025-01-07 01:30:00|12909.2|12899.2|12918.7|12908.7|12924.7|12914.7|12870.2|12860.2|16283
1736213700000|2025-01-07 01:35:00|12920.2|12910.2|12925.2|12915.2|12952.2|12942.2|12905.7|12895.7|7514
1736214000000|2025-01-07 01:40:00|12924.7|12914.7|12950.2|12940.2|12950.7|12940.7|12920.7|12910.7|6043
1736214300000|2025-01-07 01:45:00|12949.7|12939.7|12915.2|12905.2|12951.2|12941.2|12913.2|12903.2|4230
1736214600000|2025-01-07 01:50:00|12917.2|12907.2|12925.2|12915.2|12926.2|12916.2|12903.2|12893.2|4085
1736214900000|2025-01-07 01:55:00|12924.2|12914.2|12914.2|12904.2|12925.2|12915.2|12909.2|12899.2|3778
1736215200000|2025-01-07 02:00:00|12916.2|12906.2|12920.2|12910.2|12959.2|12949.2|12914.2|12904.2|4343
1736215500000|2025-01-07 02:05:00|12919.2|12909.2|12913.2|12903.2|12919.2|12909.2|12900.2|12890.2|2967
1736215800000|2025-01-07 02:10:00|12914.2|12904.2|12912.2|12902.2|12923.2|12913.2|12910.2|12900.2|1951
1736216100000|2025-01-07 02:15:00|12913.2|12903.2|12895.2|12885.2|12913.2|12903.2|12887.2|12877.2|3453
1736216400000|2025-01-07 02:20:00|12893.2|12883.2|12903.2|12893.2|12909.2|12899.2|12893.2|12883.2|1984
1736216700000|2025-01-07 02:25:00|12904.2|12894.2|12916.2|12906.2|12920.2|12910.2|12900.2|12890.2|2722
1736217000000|2025-01-07 02:30:00|12917.2|12907.2|12902.2|12892.2|12922.2|12912.2|12902.2|12892.2|2954
1736217300000|2025-01-07 02:35:00|12903.2|12893.2|12890.2|12880.2|12914.2|12904.2|12886.2|12876.2|4250
1736217600000|2025-01-07 02:40:00|12889.2|12879.2|12878.2|12868.2|12889.2|12879.2|12875.2|12865.2|4708
1736217900000|2025-01-07 02:45:00|12877.2|12867.2|12874.2|12864.2|12884.2|12874.2|12868.2|12858.2|3406
1736218200000|2025-01-07 02:50:00|12873.2|12863.2|12873.2|12863.2|12876.2|12866.2|12860.2|12850.2|4170
1736218500000|2025-01-07 02:55:00|12874.2|12864.2|12879.2|12869.2|12889.2|12879.2|12872.2|12862.2|2250
1736218800000|2025-01-07 03:00:00|12878.2|12868.2|12887.2|12877.2|12888.2|12878.2|12875.2|12865.2|2604
1736219100000|2025-01-07 03:05:00|12886.2|12876.2|12888.2|12878.2|12891.2|12881.2|12870.2|12860.2|1665
1736219400000|2025-01-07 03:10:00|12887.2|12877.2|12894.2|12884.2|12903.2|12893.2|12886.2|12876.2|1708
1736219700000|2025-01-07 03:15:00|12895.2|12885.2|12891.2|12881.2|12899.2|12889.2|12887.2|12877.2|2158
1736220000000|2025-01-07 03:20:00|12892.2|12882.2|12908.2|12898.2|12919.2|12909.2|12891.2|12881.2|2164
1736220300000|2025-01-07 03:25:00|12909.2|12899.2|12921.2|12911.2|12921.2|12911.2|12905.2|12895.2|1756
1736220600000|2025-01-07 03:30:00|12919.2|12909.2|12918.2|12908.2|12924.2|12914.2|12915.2|12905.2|741
1736220900000|2025-01-07 03:35:00|12917.2|12907.2|12916.2|12906.2|12919.2|12909.2|12915.2|12905.2|791
1736221200000|2025-01-07 03:40:00|12915.2|12905.2|12907.2|12897.2|12916.2|12906.2|12905.2|12895.2|955
1736221500000|2025-01-07 03:45:00|12906.2|12896.2|12903.2|12893.2|12907.2|12897.2|12903.2|12893.2|589
1736221800000|2025-01-07 03:50:00|12902.2|12892.2|12903.2|12893.2|12904.2|12894.2|12898.2|12888.2|540
1736222100000|2025-01-07 03:55:00|12902.2|12892.2|12909.2|12899.2|12909.2|12899.2|12902.2|12892.2|374
1736222400000|2025-01-07 04:00:00|12910.2|12900.2|12906.2|12896.2|12912.2|12902.2|12906.2|12896.2|354
1736222700000|2025-01-07 04:05:00|12905.2|12895.2|12905.2|12895.2|12907.2|12897.2|12904.2|12894.2|227
1736223000000|2025-01-07 04:10:00|12904.2|12894.2|12908.2|12898.2|12908.2|12898.2|12903.2|12893.2|230
1736223300000|2025-01-07 04:15:00|12907.2|12897.2|12904.2|12894.2|12907.2|12897.2|12904.2|12894.2|265
1736223600000|2025-01-07 04:20:00|12903.2|12893.2|12906.2|12896.2|12907.2|12897.2|12903.2|12893.2|205
1736223900000|2025-01-07 04:25:00|12905.2|12895.2|12908.2|12898.2|12908.2|12898.2|12904.2|12894.2|252
1736224200000|2025-01-07 04:30:00|12907.2|12897.2|12910.2|12900.2|12912.2|12902.2|12906.2|12896.2|333
1736224500000|2025-01-07 04:35:00|12909.2|12899.2|12909.2|12899.2|12911.2|12901.2|12908.2|12898.2|266
1736224800000|2025-01-07 04:40:00|12908.2|12898.2|12909.2|12899.2|12910.2|12900.2|12905.2|12895.2|300
1736225100000|2025-01-07 04:45:00|12908.2|12898.2|12908.2|12898.2|12910.2|12900.2|12906.2|12896.2|209
1736225400000|2025-01-07 04:50:00|12907.2|12897.2|12908.2|12898.2|12909.2|12899.2|12906.2|12896.2|382
1736225700000|2025-01-07 04:55:00|12907.2|12897.2|12904.2|12894.2|12908.2|12898.2|12904.2|12894.2|351
1736226000000|2025-01-07 05:00:00|12905.2|12895.2|12888.2|12878.2|12913.2|12903.2|12886.2|12876.2|3979
1736226300000|2025-01-07 05:05:00|12889.2|12879.2|12894.2|12884.2|12897.2|12887.2|12879.2|12869.2|1999
1736226600000|2025-01-07 05:10:00|12896.2|12886.2|12884.2|12874.2|12898.2|12888.2|12883.2|12873.2|1694
1736226900000|2025-01-07 05:15:00|12885.2|12875.2|12894.2|12884.2|12903.2|12893.2|12884.2|12874.2|2691
1736227200000|2025-01-07 05:20:00|12893.2|12883.2|12908.2|12898.2|12909.2|12899.2|12880.2|12870.2|2998
1736227500000|2025-01-07 05:25:00|12907.2|12897.2|12927.2|12917.2|12945.2|12935.2|12907.2|12897.2|5213
1736227800000|2025-01-07 05:30:00|12926.2|12916.2|12964.2|12954.2|12964.2|12954.2|12920.2|12910.2|4382
1736228100000|2025-01-07 05:35:00|12962.2|12952.2|12947.2|12937.2|12963.2|12953.2|12938.2|12928.2|3035
1736228400000|2025-01-07 05:40:00|12946.2|12936.2|12943.2|12933.2|12953.2|12943.2|12935.2|12925.2|2136
1736228700000|2025-01-07 05:45:00|12944.2|12934.2|12936.2|12926.2|12963.2|12953.2|12934.2|12924.2|3407
1736229000000|2025-01-07 05:50:00|12935.2|12925.2|12940.2|12930.2|12942.2|12932.2|12928.2|12918.2|2089
1736229300000|2025-01-07 05:55:00|12939.2|12929.2|12932.2|12922.2|12947.2|12937.2|12929.2|12919.2|1983
1736229600000|2025-01-07 06:00:00|12930.2|12920.2|12929.2|12919.2|12938.2|12928.2|12918.2|12908.2|2499
1736229900000|2025-01-07 06:05:00|12930.2|12920.2|12933.2|12923.2|12939.2|12929.2|12928.2|12918.2|2036
1736230200000|2025-01-07 06:10:00|12934.2|12924.2|12939.2|12929.2|12944.2|12934.2|12930.2|12920.2|2706
1736230500000|2025-01-07 06:15:00|12940.2|12930.2|12948.2|12938.2|12950.2|12940.2|12937.2|12927.2|3142
1736230800000|2025-01-07 06:20:00|12949.2|12939.2|12935.2|12925.2|12956.2|12946.2|12931.2|12921.2|4858
1736231100000|2025-01-07 06:25:00|12936.2|12926.2|12962.2|12952.2|12972.2|12962.2|12935.2|12925.2|4848
1736231400000|2025-01-07 06:30:00|12963.2|12953.2|12943.2|12933.2|12967.2|12957.2|12942.2|12932.2|5433
1736231700000|2025-01-07 06:35:00|12945.2|12935.2|12952.2|12942.2|12959.2|12949.2|12943.2|12933.2|2938
1736232000000|2025-01-07 06:40:00|12951.2|12941.2|12953.2|12943.2|12960.2|12950.2|12946.2|12936.2|3818
1736232300000|2025-01-07 06:45:00|12954.2|12944.2|12964.2|12954.2|12964.2|12954.2|12946.2|12936.2|2967
1736232600000|2025-01-07 06:50:00|12961.2|12951.2|12964.2|12954.2|12968.2|12958.2|12955.2|12945.2|3688
1736232900000|2025-01-07 06:55:00|12965.2|12955.2|12956.2|12946.2|12965.2|12955.2|12955.2|12945.2|4553
1736233200000|2025-01-07 07:00:00|12957.2|12947.2|12968.2|12958.2|12970.2|12960.2|12956.2|12946.2|1423
1736233500000|2025-01-07 07:05:00|12967.2|12957.2|12965.2|12955.2|12969.2|12959.2|12961.2|12951.2|944
1736233800000|2025-01-07 07:10:00|12966.2|12956.2|12970.2|12960.2|12971.2|12961.2|12963.2|12953.2|698
1736234100000|2025-01-07 07:15:00|12969.2|12959.2|12983.2|12973.2|12988.2|12978.2|12968.2|12958.2|1610
1736234400000|2025-01-07 07:20:00|12984.2|12974.2|12981.2|12971.2|12984.2|12974.2|12979.2|12969.2|789
1736234700000|2025-01-07 07:25:00|12980.2|12970.2|12977.2|12967.2|12980.2|12970.2|12974.2|12964.2|558
1736235000000|2025-01-07 07:30:00|12976.2|12966.2|12981.2|12971.2|12983.2|12973.2|12974.2|12964.2|400
1736235300000|2025-01-07 07:35:00|12980.2|12970.2|12983.2|12973.2|12985.2|12975.2|12977.2|12967.2|645
1736235600000|2025-01-07 07:40:00|12982.2|12972.2|12975.2|12965.2|12983.2|12973.2|12975.2|12965.2|321
1736235900000|2025-01-07 07:45:00|12976.2|12966.2|12976.2|12966.2|12977.2|12967.2|12974.2|12964.2|432
1736236200000|2025-01-07 07:50:00|12977.2|12967.2|12977.2|12967.2|12978.2|12968.2|12973.2|12963.2|442
1736236500000|2025-01-07 07:55:00|12976.2|12966.2|12983.2|12973.2|12986.2|12976.2|12976.2|12966.2|701
1736236800000|2025-01-07 08:00:00|12973.2|12962.2|12981.2|12969.2|12981.2|12970.2|12973.2|12961.2|493
1736237100000|2025-01-07 08:05:00|12980.2|12968.2|12978.2|12966.2|12984.2|12972.2|12976.2|12965.2|712
1736237400000|2025-01-07 08:10:00|12979.2|12967.2|12982.2|12971.2|12985.2|12974.2|12975.2|12964.2|949
1736237700000|2025-01-07 08:15:00|12981.2|12970.2|12977.2|12966.2|12983.2|12971.2|12976.2|12965.2|524
1736238000000|2025-01-07 08:20:00|12978.2|12965.2|12986.2|12975.2|12987.2|12976.2|12977.2|12965.2|1493
1736238300000|2025-01-07 08:25:00|12987.2|12976.2|12977.2|12966.2|12989.2|12978.2|12974.2|12963.2|1585
1736238600000|2025-01-07 08:30:00|12980.5|12956.5|12986.8|12962.8|12987.1|12963.1|12980|12956|0
1736238900000|2025-01-07 08:35:00|12987|12963|12990|12966|12990|12966|12986.4|12962.4|1729
1736239200000|2025-01-07 08:40:00|12989.8|12965.8|12995.9|12971.9|12996.1|12972.1|12989.7|12965.7|0
1736239500000|2025-01-07 08:45:00|12995.7|12971.7|13001.2|12977.2|13001.4|12977.4|12994.2|12970.2|0
1736239800000|2025-01-07 08:50:00|13000.9|12976.9|12994|12970|13001.2|12977.2|12993.3|12969.3|0
1736240100000|2025-01-07 08:55:00|12994.1|12970.1|12997.2|12973.2|12997.7|12973.7|12992.9|12968.9|0
1736240400000|2025-01-07 09:00:00|12997|12973|12964.2|12953.2|12997|12973|12962.2|12950.2|1205
1736240700000|2025-01-07 09:05:00|12963.2|12952.2|12966.2|12955.2|12967.2|12955.2|12963.2|12952.2|196
1736241000000|2025-01-07 09:10:00|12965.2|12954.2|12965.2|12954.2|12966.2|12955.2|12964.2|12953.2|72
1736241300000|2025-01-07 09:15:00|12966.2|12957.2|12978.2|12967.2|12983.2|12971.2|12966.2|12955.2|1184
1736241600000|2025-01-07 09:20:00|12979.2|12968.2|12982.2|12971.2|12982.2|12971.2|12968.2|12956.2|668
1736241900000|2025-01-07 09:25:00|12981.2|12970.2|12984.2|12973.2|12984.2|12973.2|12976.2|12965.2|283
1736242200000|2025-01-07 09:30:00|12985.2|12974.2|12989.2|12978.2|12991.2|12980.2|12983.2|12972.2|373
1736242500000|2025-01-07 09:35:00|12990.2|12979.2|12991.2|12980.2|12992.2|12981.2|12989.2|12977.2|211
1736242800000|2025-01-07 09:40:00|12992.2|12981.2|12978.2|12966.2|12992.2|12981.2|12977.2|12965.2|398
1736243100000|2025-01-07 09:45:00|12977.2|12967.2|12980.2|12968.2|12982.2|12971.2|12974.2|12963.2|102
1736243400000|2025-01-07 09:50:00|12981.2|12969.2|12980.2|12968.2|12985.2|12973.2|12978.2|12967.2|179
1736243700000|2025-01-07 09:55:00|12979.2|12969.2|12981.2|12969.2|12984.2|12972.2|12979.2|12968.2|79
1736244000000|2025-01-07 10:00:00|12980.2|12970.2|12981.2|12970.2|12985.2|12973.2|12979.2|12968.2|240
1736244300000|2025-01-07 10:05:00|12982.2|12971.2|12990.2|12979.2|12991.2|12980.2|12982.2|12971.2|107
1736244600000|2025-01-07 10:10:00|12991.2|12978.2|12994.2|12983.2|12996.2|12985.2|12989.2|12978.2|284
1736244900000|2025-01-07 10:15:00|12993.2|12982.2|13002.2|12991.2|13003.2|12992.2|12993.2|12982.2|548
1736245200000|2025-01-07 10:20:00|13003.2|12992.2|13000.2|12989.2|13007.2|12995.2|12996.2|12985.2|411
1736245500000|2025-01-07 10:25:00|12999.2|12988.2|12998.2|12987.2|13000.2|12989.2|12996.2|12985.2|260
1736245800000|2025-01-07 10:30:00|12999.2|12988.2|12993.2|12982.2|13001.2|12990.2|12993.2|12981.2|173
1736246100000|2025-01-07 10:35:00|12994.2|12983.2|13000.2|12989.2|13001.2|12989.2|12994.2|12983.2|774
1736246400000|2025-01-07 10:40:00|13001.2|12990.2|12995.2|12983.2|13001.2|12990.2|12992.2|12981.2|105
1736246700000|2025-01-07 10:45:00|12994.2|12982.2|12994.2|12983.2|12997.2|12986.2|12992.2|12981.2|82
1736247000000|2025-01-07 10:50:00|12993.2|12982.2|13002.2|12990.2|13002.2|12991.2|12992.2|12980.2|128
1736247300000|2025-01-07 10:55:00|13001.2|12991.2|13000.2|12988.2|13002.2|12991.2|13000.2|12988.2|158
1736247600000|2025-01-07 11:00:00|12999.2|12987.2|12998.2|12987.2|13000.2|12989.2|12993.2|12982.2|61
1736247900000|2025-01-07 11:05:00|12999.2|12986.2|12998.2|12987.2|13002.2|12990.2|12998.2|12986.2|105
1736248200000|2025-01-07 11:10:00|12997.2|12986.2|12992.2|12980.2|12999.2|12988.2|12992.2|12980.2|78
1736248500000|2025-01-07 11:15:00|12991.2|12979.2|12989.2|12978.2|12992.2|12980.2|12987.2|12976.2|246
1736248800000|2025-01-07 11:20:00|12990.2|12977.2|12985.2|12974.2|12990.2|12977.2|12984.2|12972.2|179
1736249100000|2025-01-07 11:25:00|12984.2|12973.2|12985.2|12973.2|12985.2|12974.2|12982.2|12971.2|74
1736249400000|2025-01-07 11:30:00|12984.2|12974.2|12983.2|12972.2|12984.2|12974.2|12979.2|12968.2|167
1736249700000|2025-01-07 11:35:00|12982.2|12971.2|12982.2|12971.2|12984.2|12973.2|12980.2|12969.2|158
1736250000000|2025-01-07 11:40:00|12981.2|12970.2|12983.2|12972.2|12984.2|12972.2|12981.2|12969.2|96
1736250300000|2025-01-07 11:45:00|12984.2|12973.2|12989.2|12978.2|12989.2|12978.2|12981.2|12969.2|229
1736250600000|2025-01-07 11:50:00|12988.2|12977.2|12986.2|12974.2|12989.2|12978.2|12982.2|12971.2|156
1736250900000|2025-01-07 11:55:00|12985.2|12973.2|12986.2|12975.2|12987.2|12976.2|12982.2|12971.2|172
1736251200000|2025-01-07 12:00:00|12985.2|12974.2|12993.2|12982.2|12994.2|12982.2|12984.2|12973.2|174
1736251500000|2025-01-07 12:05:00|12992.2|12981.2|12988.2|12977.2|12993.2|12982.2|12987.2|12976.2|100
1736251800000|2025-01-07 12:10:00|12989.2|12978.2|12990.2|12979.2|12992.2|12980.2|12988.2|12977.2|81
1736252100000|2025-01-07 12:15:00|12989.2|12978.2|12992.2|12981.2|12992.2|12981.2|12989.2|12978.2|83
1736252400000|2025-01-07 12:20:00|12991.2|12980.2|12992.2|12981.2|12993.2|12982.2|12990.2|12979.2|107
1736252700000|2025-01-07 12:25:00|12993.2|12980.2|12994.2|12983.2|12994.2|12983.2|12992.2|12980.2|84
1736253000000|2025-01-07 12:30:00|12995.2|12984.2|12996.2|12985.2|12998.2|12987.2|12995.2|12983.2|96
1736253300000|2025-01-07 12:35:00|12995.2|12984.2|12995.2|12984.2|12997.2|12986.2|12993.2|12982.2|115
1736253600000|2025-01-07 12:40:00|12994.2|12983.2|12995.2|12984.2|12996.2|12985.2|12992.2|12981.2|122
1736253900000|2025-01-07 12:45:00|12996.2|12985.2|12999.2|12988.2|12999.2|12988.2|12994.2|12983.2|98
1736254200000|2025-01-07 12:50:00|12998.2|12987.2|13001.2|12990.2|13004.2|12992.2|12998.2|12987.2|314
1736254500000|2025-01-07 12:55:00|13002.2|12989.2|12998.2|12987.2|13003.2|12992.2|12996.2|12985.2|286
1736254800000|2025-01-07 13:00:00|12997.2|12986.2|13001.2|12990.2|13001.2|12990.2|12996.2|12985.2|105
1736255100000|2025-01-07 13:05:00|13002.2|12989.2|12999.2|12988.2|13002.2|12989.2|12997.2|12986.2|50
1736255400000|2025-01-07 13:10:00|13000.2|12987.2|13001.2|12990.2|13002.2|12991.2|12998.2|12987.2|104
1736255700000|2025-01-07 13:15:00|13002.2|12991.2|13006.2|12995.2|13006.2|12995.2|13001.2|12990.2|173
1736256000000|2025-01-07 13:20:00|13005.2|12994.2|13005.2|12994.2|13006.2|12995.2|13004.2|12993.2|115
1736256300000|2025-01-07 13:25:00|13004.2|12993.2|13004.2|12993.2|13005.2|12994.2|13002.2|12991.2|93
1736256600000|2025-01-07 13:30:00|13005.2|12994.2|13003.2|12992.2|13005.2|12994.2|13001.2|12990.2|92
1736256900000|2025-01-07 13:35:00|13002.2|12991.2|12998.2|12987.2|13003.2|12992.2|12998.2|12987.2|134
1736257200000|2025-01-07 13:40:00|12999.2|12986.2|12993.2|12982.2|13000.2|12989.2|12993.2|12982.2|183
1736257500000|2025-01-07 13:45:00|12994.2|12983.2|12994.2|12983.2|12995.2|12984.2|12992.2|12980.2|238
1736257800000|2025-01-07 13:50:00|12995.2|12984.2|13004.2|12992.2|13006.2|12995.2|12994.2|12983.2|861
1736258100000|2025-01-07 13:55:00|13005.2|12993.2|13010.2|12999.2|13010.2|12999.2|13004.2|12993.2|518
1736258400000|2025-01-07 14:00:00|13009.2|12998.2|13008.2|12997.2|13010.2|12999.2|13005.2|12994.2|182
1736258700000|2025-01-07 14:05:00|13007.2|12996.2|13004.2|12993.2|13009.2|12998.2|13004.2|12993.2|273
1736259000000|2025-01-07 14:10:00|13005.2|12994.2|13004.2|12993.2|13006.2|12995.2|13003.2|12992.2|250
1736259300000|2025-01-07 14:15:00|13003.2|12992.2|13004.2|12992.2|13006.2|12995.2|13003.2|12992.2|186
1736259600000|2025-01-07 14:20:00|13003.2|12993.2|13006.2|12995.2|13007.2|12995.2|13003.2|12991.2|314
1736259900000|2025-01-07 14:25:00|13007.2|12996.2|13006.2|12994.2|13007.2|12996.2|13003.2|12992.2|497
1736260200000|2025-01-07 14:30:00|13007.2|12995.2|13010.2|12998.2|13012.2|13001.2|12998.2|12987.2|2330
1736260500000|2025-01-07 14:35:00|13009.2|12999.2|13005.2|12994.2|13016.2|13004.2|13003.2|12992.2|886
1736260800000|2025-01-07 14:40:00|13006.2|12995.2|13007.2|12996.2|13012.2|13000.2|13005.2|12994.2|397
1736261100000|2025-01-07 14:45:00|13008.2|12995.2|13011.2|13000.2|13015.2|13004.2|13006.2|12994.2|580
1736261400000|2025-01-07 14:50:00|13010.2|12999.2|13005.2|12994.2|13012.2|13001.2|13005.2|12994.2|386
1736261700000|2025-01-07 14:55:00|13006.2|12995.2|12998.2|12985.2|13007.2|12996.2|12996.2|12985.2|442
1736262000000|2025-01-07 15:00:00|12997.2|12984.2|12980.2|12968.2|13000.2|12989.2|12973.2|12962.2|1694
1736262300000|2025-01-07 15:05:00|12981.2|12969.2|12967.2|12955.2|12983.2|12971.2|12966.2|12954.2|1083
1736262600000|2025-01-07 15:10:00|12968.2|12956.2|12973.2|12962.2|12976.2|12964.2|12967.2|12956.2|485
1736262900000|2025-01-07 15:15:00|12972.2|12961.2|12975.2|12964.2|12976.2|12965.2|12967.2|12956.2|308
1736263200000|2025-01-07 15:20:00|12976.2|12965.2|12983.2|12972.2|12986.2|12975.2|12974.2|12963.2|477
1736263500000|2025-01-07 15:25:00|12984.2|12973.2|12983.2|12972.2|12990.2|12978.2|12980.2|12969.2|398
1736263800000|2025-01-07 15:30:00|12984.2|12973.2|12975.2|12964.2|12987.2|12976.2|12974.2|12963.2|396
1736264100000|2025-01-07 15:35:00|12976.2|12963.2|12968.2|12956.2|12982.2|12971.2|12965.2|12954.2|337
1736264400000|2025-01-07 15:40:00|12969.2|12957.2|12968.2|12957.2|12971.2|12960.2|12965.2|12954.2|463
1736264700000|2025-01-07 15:45:00|12967.2|12956.2|12962.2|12951.2|12967.2|12956.2|12958.2|12947.2|886
1736265000000|2025-01-07 15:50:00|12963.2|12952.2|12964.2|12953.2|12967.2|12956.2|12961.2|12950.2|584
1736265300000|2025-01-07 15:55:00|12965.2|12952.2|12964.2|12953.2|12968.2|12957.2|12963.2|12952.2|406
1736265600000|2025-01-07 16:00:00|12965.2|12952.2|12964.2|12953.2|12967.2|12956.2|12960.2|12949.2|540
1736265900000|2025-01-07 16:05:00|12963.2|12952.2|12968.2|12957.2|12975.2|12964.2|12963.2|12952.2|454
1736266200000|2025-01-07 16:10:00|12967.2|12956.2|12965.2|12954.2|12968.2|12957.2|12962.2|12951.2|517
1736266500000|2025-01-07 16:15:00|12964.2|12953.2|12965.2|12954.2|12967.2|12956.2|12963.2|12952.2|383
1736266800000|2025-01-07 16:20:00|12966.2|12955.2|12964.2|12953.2|12969.2|12958.2|12963.2|12952.2|370
1736267100000|2025-01-07 16:25:00|12965.2|12954.2|12968.2|12957.2|12970.2|12959.2|12964.2|12952.2|292
1736267400000|2025-01-07 16:30:00|12969.2|12958.2|12968.2|12957.2|12972.2|12961.2|12963.2|12952.2|486
1736267700000|2025-01-07 16:35:00|12969.2|12956.2|12973.2|12962.2|12974.2|12962.2|12965.2|12953.2|421
1736268000000|2025-01-07 16:40:00|12972.2|12961.2|12957.2|12946.2|12977.2|12966.2|12950.2|12939.2|2699
1736268300000|2025-01-07 16:45:00|12958.2|12947.2|12964.2|12953.2|12965.2|12953.2|12949.2|12938.2|1568
1736268600000|2025-01-07 16:50:00|12963.2|12952.2|12951.2|12940.2|12963.2|12952.2|12950.2|12938.2|421
1736268900000|2025-01-07 16:55:00|12952.2|12939.2|12955.2|12944.2|12956.2|12945.2|12950.2|12939.2|230
1736269200000|2025-01-07 17:00:00|12956.2|12945.2|12957.2|12946.2|12962.2|12951.2|12953.2|12942.2|228
1736269500000|2025-01-07 17:05:00|12958.2|12947.2|12960.2|12949.2|12962.2|12951.2|12957.2|12945.2|177
1736269800000|2025-01-07 17:10:00|12959.2|12948.2|12958.2|12947.2|12961.2|12950.2|12957.2|12946.2|131
1736270100000|2025-01-07 17:15:00|12959.2|12948.2|12958.2|12947.2|12963.2|12952.2|12958.2|12946.2|153
1736270400000|2025-01-07 17:20:00|12957.2|12946.2|12955.2|12944.2|12958.2|12947.2|12949.2|12938.2|305
1736270700000|2025-01-07 17:25:00|12956.2|12943.2|12955.2|12944.2|12958.2|12947.2|12954.2|12943.2|139
1736271000000|2025-01-07 17:30:00|12956.2|12945.2|12958.2|12947.2|12960.2|12949.2|12955.2|12944.2|111
1736271300000|2025-01-07 17:35:00|12957.2|12946.2|12955.2|12944.2|12957.2|12946.2|12951.2|12940.2|180
1736271600000|2025-01-07 17:40:00|12954.2|12943.2|12954.2|12943.2|12955.2|12944.2|12952.2|12941.2|85
1736271900000|2025-01-07 17:45:00|12953.2|12942.2|12954.2|12942.2|12954.2|12943.2|12949.2|12938.2|230
1736272200000|2025-01-07 17:50:00|12953.2|12943.2|12953.2|12942.2|12955.2|12944.2|12951.2|12939.2|154
1736272500000|2025-01-07 17:55:00|12952.2|12941.2|12954.2|12943.2|12955.2|12944.2|12952.2|12940.2|153
1736272800000|2025-01-07 18:00:00|12953.2|12942.2|12958.2|12947.2|12960.2|12948.2|12953.2|12942.2|135
1736273100000|2025-01-07 18:05:00|12959.2|12948.2|12959.2|12948.2|12960.2|12949.2|12958.2|12947.2|100
1736273400000|2025-01-07 18:10:00|12960.2|12949.2|12960.2|12949.2|12960.2|12949.2|12958.2|12947.2|116
1736273700000|2025-01-07 18:15:00|12959.2|12948.2|12958.2|12947.2|12962.2|12950.2|12956.2|12945.2|112
1736274000000|2025-01-07 18:20:00|12959.2|12946.2|12956.2|12944.2|12959.2|12947.2|12955.2|12944.2|52
1736274300000|2025-01-07 18:25:00|12955.2|12945.2|12957.2|12946.2|12959.2|12947.2|12955.2|12944.2|100
1736274600000|2025-01-07 18:30:00|12956.2|12945.2|12955.2|12944.2|12957.2|12946.2|12954.2|12942.2|131
1736274900000|2025-01-07 18:35:00|12954.2|12943.2|12952.2|12941.2|12955.2|12944.2|12951.2|12939.2|175
1736275200000|2025-01-07 18:40:00|12951.2|12940.2|12951.2|12939.2|12952.2|12941.2|12948.2|12937.2|149
1736275500000|2025-01-07 18:45:00|12950.2|12940.2|12950.2|12938.2|12951.2|12940.2|12948.2|12937.2|245
1736275800000|2025-01-07 18:50:00|12949.2|12939.2|12949.2|12938.2|12952.2|12941.2|12948.2|12937.2|185
1736276100000|2025-01-07 18:55:00|12950.2|12937.2|12948.2|12937.2|12950.2|12939.2|12946.2|12935.2|181
1736276400000|2025-01-07 19:00:00|12947.2|12936.2|12949.2|12938.2|12950.2|12939.2|12946.2|12935.2|99
1736276700000|2025-01-07 19:05:00|12948.2|12937.2|12949.2|12938.2|12949.2|12938.2|12948.2|12937.2|62
1736277000000|2025-01-07 19:10:00|12950.2|12939.2|12949.2|12938.2|12950.2|12939.2|12949.2|12938.2|64
1736277300000|2025-01-07 19:15:00|12948.2|12937.2|12949.2|12938.2|12949.2|12938.2|12947.2|12936.2|74
1736277600000|2025-01-07 19:20:00|12948.2|12937.2|12948.2|12937.2|12949.2|12938.2|12947.2|12936.2|56
1736277900000|2025-01-07 19:25:00|12949.2|12938.2|12948.2|12937.2|12949.2|12938.2|12948.2|12937.2|58
1736278200000|2025-01-07 19:30:00|12949.2|12936.2|12946.2|12935.2|12949.2|12937.2|12946.2|12935.2|152
1736278500000|2025-01-07 19:35:00|12947.2|12936.2|12946.2|12935.2|12948.2|12937.2|12946.2|12935.2|107
1736278800000|2025-01-07 19:40:00|12947.2|12934.2|12946.7|12936.7|12947.2|12936.7|12942.2|12930.2|250
1736279100000|2025-01-07 19:45:00|12946.2|12936.2|12944.7|12934.7|12946.2|12936.2|12942.7|12932.7|79
1736279400000|2025-01-07 19:50:00|12945.2|12935.2|12944.7|12934.7|12947.7|12937.7|12944.7|12934.7|77
1736279700000|2025-01-07 19:55:00|12943.7|12933.7|12945.7|12935.7|12945.7|12935.7|12941.7|12931.7|67
1736280000000|2025-01-07 20:00:00|12945.2|12935.2|12942.7|12932.7|12945.2|12935.2|12940.7|12930.7|93
1736280300000|2025-01-07 20:05:00|12942.2|12932.2|12939.7|12929.7|12943.2|12933.2|12939.7|12929.7|84
1736280600000|2025-01-07 20:10:00|12939.2|12929.2|12939.7|12929.7|12941.7|12931.7|12938.7|12928.7|105
1736280900000|2025-01-07 20:15:00|12940.7|12930.7|12938.7|12928.7|12940.7|12930.7|12937.7|12927.7|54
1736281200000|2025-01-07 20:20:00|12939.7|12929.7|12937.7|12927.7|12939.7|12929.7|12937.7|12927.7|177
1736281500000|2025-01-07 20:25:00|12938.2|12928.2|12936.7|12926.7|12939.2|12929.2|12934.7|12924.7|191
1736281800000|2025-01-07 20:30:00|12937.7|12927.7|12935.7|12925.7|12937.7|12927.7|12935.2|12925.2|138
1736282100000|2025-01-07 20:35:00|12936.2|12926.2|12936.7|12926.7|12936.7|12926.7|12936.2|12926.2|67
1736282400000|2025-01-07 20:40:00|12937.7|12927.7|12935.7|12925.7|12937.7|12927.7|12934.7|12924.7|140
1736282700000|2025-01-07 20:45:00|12935.2|12925.2|12939.7|12929.7|12940.7|12930.7|12935.2|12925.2|70
1736283000000|2025-01-07 20:50:00|12939.2|12929.2|12944.7|12934.7|12945.7|12935.7|12938.7|12928.7|144
1736283300000|2025-01-07 20:55:00|12944.2|12934.2|12938.7|12928.7|12945.7|12935.7|12938.7|12928.7|171
1736283600000|2025-01-07 21:00:00|12939.2|12929.2|12941.7|12931.7|12944.2|12934.2|12938.7|12928.7|54
1736283900000|2025-01-07 21:05:00|12942.2|12932.2|12943.7|12933.7|12944.7|12934.7|12941.7|12931.7|34
1736284200000|2025-01-07 21:10:00|12944.7|12934.7|12945.2|12935.2|12946.2|12936.2|12941.7|12931.7|26
1736284500000|2025-01-07 21:15:00|12952.2|12928.2|12952.2|12928.2|12954.1|12930.1|12951.4|12927.4|0
1736284800000|2025-01-07 21:20:00|12951.9|12927.9|12950.3|12926.3|12951.9|12927.9|12948.4|12924.4|0
1736285100000|2025-01-07 21:25:00|12950.5|12926.5|12949.9|12925.9|12951.1|12927.1|12948.8|12924.8|0
1736285400000|2025-01-07 21:30:00|12950.1|12926.1|12949.9|12925.9|12951.1|12927.1|12949.9|12925.9|0
1736285700000|2025-01-07 21:35:00|12950.1|12926.1|12948.9|12924.9|12950.7|12926.7|12948.1|12924.1|0
1736286000000|2025-01-07 21:40:00|12948.5|12924.5|12949.2|12925.2|12949.6|12925.6|12948.5|12924.5|0
1736286300000|2025-01-07 21:45:00|12949.6|12925.6|12949.6|12925.6|12950.4|12926.4|12949.2|12925.2|0
1736286600000|2025-01-07 21:50:00|12949.4|12925.4|12945.8|12921.8|12949.6|12925.6|12945.5|12921.5|0
1736286900000|2025-01-07 21:55:00|12946|12922|12947.1|12923.1|12947.8|12923.8|12945.9|12921.9|0
1736287200000|2025-01-07 22:00:00|12947.4|12923.4|12947.4|12923.4|12947.4|12923.4|12946.7|12922.7|0
1736287500000|2025-01-07 22:05:00|12947.5|12923.5|12947.5|12923.5|12948.2|12924.2|12947.1|12923.1|0
1736287800000|2025-01-07 22:10:00|12947.4|12923.4|12947.8|12923.8|12947.9|12923.9|12947.4|12923.4|0
1736288100000|2025-01-07 22:15:00|12947.9|12923.9|12947.7|12923.7|12948|12924|12947.6|12923.6|0
1736288400000|2025-01-07 22:20:00|12948|12924|12948.4|12924.4|12948.4|12924.4|12948|12924|0
1736288700000|2025-01-07 22:25:00|12948.1|12924.1|12947.9|12923.9|12948.4|12924.4|12947.7|12923.7|0
1736289000000|2025-01-07 22:30:00|12947.7|12923.7|12947|12923|12947.7|12923.7|12946.8|12922.8|0
1736289300000|2025-01-07 22:35:00|12947.2|12923.2|12947.8|12923.8|12947.8|12923.8|12947.2|12923.2|0
1736289600000|2025-01-07 22:40:00|12947.6|12923.6|12947.6|12923.6|12947.6|12923.6|12947.6|12923.6|0
1736289900000|2025-01-07 22:45:00|12947.4|12923.4|12947.5|12923.5|12947.5|12923.5|12947.1|12923.1|0
1736290200000|2025-01-07 22:50:00|12947.3|12923.3|12947.6|12923.6|12947.6|12923.6|12947.1|12923.1|0
1736290500000|2025-01-07 22:55:00|12947.5|12923.5|12947.3|12923.3|12947.6|12923.6|12947.1|12923.1|0
1736290800000|2025-01-07 23:00:00|12947.6|12923.6|12944.8|12920.8|12948.4|12924.4|12944|12920|0
1736291100000|2025-01-07 23:05:00|12945|12921|12938.1|12914.1|12945.2|12921.2|12937.4|12913.4|0
1736291400000|2025-01-07 23:10:00|12937.8|12913.8|12942|12918|12943|12919|12937.8|12913.8|0
1736291700000|2025-01-07 23:15:00|12941.8|12917.8|12945.7|12921.7|12946|12922|12941.6|12917.6|0
1736292000000|2025-01-07 23:20:00|12945.5|12921.5|12946|12922|12947.2|12923.2|12944.9|12920.9|0
1736292300000|2025-01-07 23:25:00|12945.8|12921.8|12946|12922|12947.5|12923.5|12945.2|12921.2|0
1736292600000|2025-01-07 23:30:00|12946.1|12922.1|12948.1|12924.1|12948.1|12924.1|12945.2|12921.2|0
1736292900000|2025-01-07 23:35:00|12949.2|12925.2|12949.6|12925.6|12950.8|12926.8|12948.7|12924.7|0
1736293200000|2025-01-07 23:40:00|12949.5|12925.5|12947.3|12923.3|12949.9|12925.9|12947.3|12923.3|0
1736293500000|2025-01-07 23:45:00|12946.9|12922.9|12946.9|12922.9|12948.6|12924.6|12946.5|12922.5|0
1736293800000|2025-01-07 23:50:00|12947.1|12923.1|12951|12927|12951|12927|12947.1|12923.1|0
1736294100000|2025-01-07 23:55:00|12950.9|12926.9|12953.7|12929.7|12954.6|12930.6|12950.8|12926.8|0
1736294400000|2025-01-08 00:00:00|12954|12930|12953.7|12929.7|12956.3|12932.3|12953.1|12929.1|0
1736294700000|2025-01-08 00:05:00|12953.9|12929.9|12954.6|12930.6|12954.6|12930.6|12952.3|12928.3|0
1736295000000|2025-01-08 00:10:00|12954.9|12930.9|12963.6|12939.6|12964.3|12940.3|12954.9|12930.9|0
1736295300000|2025-01-08 00:15:00|12963.2|12939.2|12963|12939|12964.2|12940.2|12962.3|12938.3|0
1736295600000|2025-01-08 00:20:00|12963.1|12939.1|12966.1|12942.1|12966.4|12942.4|12963.1|12939.1|0
1736295900000|2025-01-08 00:25:00|12965.9|12941.9|12965.7|12941.7|12966.7|12942.7|12965|12941|0
1736296200000|2025-01-08 00:30:00|12965.9|12941.9|12966.9|12942.9|12966.9|12942.9|12964.8|12940.8|0
1736296500000|2025-01-08 00:35:00|12967.1|12943.1|12969.4|12945.4|12969.4|12945.4|12966.3|12942.3|0
1736296800000|2025-01-08 00:40:00|12969.3|12945.3|12971.8|12947.8|12972.2|12948.2|12968.4|12944.4|0
1736297100000|2025-01-08 00:45:00|12972.2|12948.2|12972.1|12948.1|12973.3|12949.3|12971|12947|0
1736297400000|2025-01-08 00:50:00|12972.2|12948.2|12969.1|12945.1|12972.5|12948.5|12969.1|12945.1|0
1736297700000|2025-01-08 00:55:00|12968.8|12944.8|12970.7|12946.7|12971.5|12947.5|12968.4|12944.4|0
1736298000000|2025-01-08 01:00:00|12970.9|12946.9|12961.2|12951.2|12970.9|12954.7|12943.2|12933.2|1738
1736298300000|2025-01-08 01:05:00|12960.7|12950.7|12957.7|12947.7|12963.7|12953.7|12956.7|12946.7|689
1736298600000|2025-01-08 01:10:00|12958.7|12948.7|12958.7|12948.7|12962.7|12952.7|12955.7|12945.7|554
1736298900000|2025-01-08 01:15:00|12959.7|12949.7|12937.7|12927.7|12960.7|12950.7|12937.7|12927.7|1941
1736299200000|2025-01-08 01:20:00|12937.2|12927.2|12932.7|12922.7|12953.7|12943.7|12931.7|12921.7|1614
1736299500000|2025-01-08 01:25:00|12933.7|12923.7|12937.7|12927.7|12942.2|12932.2|12929.7|12919.7|1917
1736299800000|2025-01-08 01:30:00|12937.2|12927.2|12881.7|12871.7|12941.2|12931.2|12876.7|12866.7|15407
1736300100000|2025-01-08 01:35:00|12880.7|12870.7|12959.7|12949.7|12960.7|12950.7|12871.7|12861.7|7081
1736300400000|2025-01-08 01:40:00|12959.2|12949.2|12962.7|12952.7|12990.7|12980.7|12953.2|12943.2|7224
1736300700000|2025-01-08 01:45:00|12963.7|12953.7|12953.2|12943.2|12965.2|12955.2|12935.2|12925.2|5022
1736301000000|2025-01-08 01:50:00|12954.2|12944.2|12960.2|12950.2|12977.2|12967.2|12946.2|12936.2|4223
1736301300000|2025-01-08 01:55:00|12959.2|12949.2|12952.2|12942.2|12971.2|12961.2|12948.2|12938.2|3567
1736301600000|2025-01-08 02:00:00|12950.2|12940.2|12981.2|12971.2|12985.2|12975.2|12947.2|12937.2|3326
1736301900000|2025-01-08 02:05:00|12980.2|12970.2|12984.2|12974.2|13008.2|12998.2|12980.2|12970.2|3433
1736302200000|2025-01-08 02:10:00|12983.2|12973.2|12994.2|12984.2|13001.2|12991.2|12968.2|12958.2|2427
1736302500000|2025-01-08 02:15:00|12996.2|12986.2|12987.2|12977.2|13004.2|12994.2|12975.2|12965.2|2117
1736302800000|2025-01-08 02:20:00|12986.2|12976.2|12971.2|12961.2|12999.2|12989.2|12969.2|12959.2|1790
1736303100000|2025-01-08 02:25:00|12973.2|12963.2|12965.2|12955.2|12975.2|12965.2|12949.2|12939.2|5409
1736303400000|2025-01-08 02:30:00|12966.2|12956.2|12951.2|12941.2|12976.2|12966.2|12948.2|12938.2|2958
1736303700000|2025-01-08 02:35:00|12952.2|12942.2|12920.2|12910.2|12952.2|12942.2|12910.2|12900.2|4802
1736304000000|2025-01-08 02:40:00|12918.2|12908.2|12926.2|12916.2|12932.2|12922.2|12908.2|12898.2|2529
1736304300000|2025-01-08 02:45:00|12927.2|12917.2|12917.2|12907.2|12930.2|12920.2|12911.2|12901.2|1777
1736304600000|2025-01-08 02:50:00|12916.2|12906.2|12920.2|12910.2|12925.2|12915.2|12910.2|12900.2|2112
1736304900000|2025-01-08 02:55:00|12919.2|12909.2|12902.2|12892.2|12923.2|12913.2|12892.2|12882.2|2321
1736305200000|2025-01-08 03:00:00|12901.2|12891.2|12872.2|12862.2|12906.2|12896.2|12866.2|12856.2|4996
1736305500000|2025-01-08 03:05:00|12873.2|12863.2|12863.2|12853.2|12873.2|12863.2|12850.2|12840.2|4399
1736305800000|2025-01-08 03:10:00|12862.2|12852.2|12851.2|12841.2|12864.2|12854.2|12845.2|12835.2|3795
1736306100000|2025-01-08 03:15:00|12850.2|12840.2|12867.2|12857.2|12879.2|12869.2|12834.2|12824.2|5189
1736306400000|2025-01-08 03:20:00|12869.2|12859.2|12845.2|12835.2|12869.2|12859.2|12838.2|12828.2|3047
1736306700000|2025-01-08 03:25:00|12847.2|12837.2|12833.2|12823.2|12847.2|12837.2|12822.2|12812.2|3702
1736307000000|2025-01-08 03:30:00|12832.2|12822.2|12822.2|12812.2|12835.2|12825.2|12816.2|12806.2|954
1736307300000|2025-01-08 03:35:00|12823.2|12813.2|12821.2|12811.2|12827.2|12817.2|12819.2|12809.2|622
1736307600000|2025-01-08 03:40:00|12820.2|12810.2|12821.2|12811.2|12822.2|12812.2|12816.2|12806.2|504
1736307900000|2025-01-08 03:45:00|12822.2|12812.2|12821.2|12811.2|12826.2|12816.2|12821.2|12811.2|400
1736308200000|2025-01-08 03:50:00|12820.2|12810.2|12818.2|12808.2|12822.2|12812.2|12812.2|12802.2|646
1736308500000|2025-01-08 03:55:00|12817.2|12807.2|12817.2|12807.2|12819.2|12809.2|12813.2|12803.2|649
1736308800000|2025-01-08 04:00:00|12818.2|12808.2|12821.2|12811.2|12823.2|12813.2|12817.2|12807.2|566
1736309100000|2025-01-08 04:05:00|12822.2|12812.2|12823.2|12813.2|12825.2|12815.2|12821.2|12811.2|411
1736309400000|2025-01-08 04:10:00|12822.2|12812.2|12827.2|12817.2|12828.2|12818.2|12822.2|12812.2|696
1736309700000|2025-01-08 04:15:00|12828.2|12818.2|12819.2|12809.2|12828.2|12818.2|12819.2|12809.2|345
1736310000000|2025-01-08 04:20:00|12820.2|12810.2|12820.2|12810.2|12821.2|12811.2|12817.2|12807.2|376
1736310300000|2025-01-08 04:25:00|12819.2|12809.2|12819.2|12809.2|12820.2|12810.2|12817.2|12807.2|358
1736310600000|2025-01-08 04:30:00|12818.2|12808.2|12817.2|12807.2|12820.2|12810.2|12817.2|12807.2|380
1736310900000|2025-01-08 04:35:00|12818.2|12808.2|12815.2|12805.2|12818.2|12808.2|12814.2|12804.2|355
1736311200000|2025-01-08 04:40:00|12816.2|12806.2|12811.2|12801.2|12816.2|12806.2|12811.2|12801.2|429
1736311500000|2025-01-08 04:45:00|12814.2|12804.2|12818.2|12808.2|12819.2|12809.2|12811.2|12801.2|1108
1736311800000|2025-01-08 04:50:00|12819.2|12809.2|12815.2|12805.2|12821.2|12811.2|12814.2|12804.2|645
1736312100000|2025-01-08 04:55:00|12816.2|12806.2|12815.2|12805.2|12816.2|12806.2|12811.2|12801.2|498
1736312400000|2025-01-08 05:00:00|12816.2|12806.2|12831.2|12821.2|12843.2|12833.2|12815.2|12805.2|6206
1736312700000|2025-01-08 05:05:00|12829.2|12819.2|12820.2|12810.2|12832.2|12822.2|12804.2|12794.2|4275
1736313000000|2025-01-08 05:10:00|12819.2|12809.2|12828.2|12818.2|12843.2|12833.2|12816.2|12806.2|3437
1736313300000|2025-01-08 05:15:00|12830.2|12820.2|12833.2|12823.2|12838.2|12828.2|12824.2|12814.2|2274
1736313600000|2025-01-08 05:20:00|12832.2|12822.2|12850.2|12840.2|12854.2|12844.2|12832.2|12822.2|3848
1736313900000|2025-01-08 05:25:00|12849.2|12839.2|12851.2|12841.2|12868.2|12858.2|12846.2|12836.2|2775
1736314200000|2025-01-08 05:30:00|12850.2|12840.2|12870.2|12860.2|12895.2|12885.2|12849.2|12839.2|8600
1736314500000|2025-01-08 05:35:00|12868.2|12858.2|12897.2|12887.2|12908.2|12898.2|12867.2|12857.2|4528
1736314800000|2025-01-08 05:40:00|12895.2|12885.2|12901.2|12891.2|12907.2|12897.2|12889.2|12879.2|2832
1736315100000|2025-01-08 05:45:00|12900.2|12890.2|12913.2|12903.2|12918.2|12908.2|12887.2|12877.2|4318
1736315400000|2025-01-08 05:50:00|12912.2|12902.2|12931.2|12921.2|12939.2|12929.2|12910.2|12900.2|5666
1736315700000|2025-01-08 05:55:00|12930.2|12920.2|12943.2|12933.2|12954.2|12944.2|12920.2|12910.2|5251
1736316000000|2025-01-08 06:00:00|12944.2|12934.2|12960.2|12950.2|12980.2|12970.2|12944.2|12934.2|7055
1736316300000|2025-01-08 06:05:00|12962.2|12952.2|12971.2|12961.2|12982.2|12972.2|12952.2|12942.2|5721
1736316600000|2025-01-08 06:10:00|12970.2|12960.2|12990.2|12980.2|13011.2|13001.2|12966.2|12956.2|7667
1736316900000|2025-01-08 06:15:00|12995.2|12985.2|12981.2|12971.2|13000.2|12990.2|12960.2|12950.2|5824
1736317200000|2025-01-08 06:20:00|12980.2|12970.2|12955.2|12945.2|12984.2|12974.2|12955.2|12945.2|4983
1736317500000|2025-01-08 06:25:00|12954.2|12944.2|12926.2|12916.2|12954.2|12944.2|12918.2|12908.2|9035
1736317800000|2025-01-08 06:30:00|12923.2|12913.2|12908.2|12898.2|12929.2|12919.2|12902.2|12892.2|8281
1736318100000|2025-01-08 06:35:00|12909.2|12899.2|12927.2|12917.2|12927.2|12917.2|12883.2|12873.2|5792
1736318400000|2025-01-08 06:40:00|12926.2|12916.2|12930.2|12920.2|12944.2|12934.2|12926.2|12916.2|5006
1736318700000|2025-01-08 06:45:00|12931.2|12921.2|12923.2|12913.2|12942.2|12932.2|12921.2|12911.2|3826
1736319000000|2025-01-08 06:50:00|12925.2|12915.2|12926.2|12916.2|12935.2|12925.2|12922.2|12912.2|3925
1736319300000|2025-01-08 06:55:00|12927.2|12917.2|12930.2|12920.2|12933.2|12923.2|12923.2|12913.2|4327
1736319600000|2025-01-08 07:00:00|12931.2|12921.2|12931.2|12921.2|12940.2|12930.2|12925.2|12915.2|1369
1736319900000|2025-01-08 07:05:00|12932.2|12922.2|12932.2|12922.2|12934.2|12924.2|12928.2|12918.2|668
1736320200000|2025-01-08 07:10:00|12933.2|12923.2|12933.2|12923.2|12933.2|12923.2|12927.2|12917.2|401
1736320500000|2025-01-08 07:15:00|12934.2|12924.2|12932.2|12922.2|12935.2|12925.2|12929.2|12919.2|726
1736320800000|2025-01-08 07:20:00|12931.2|12921.2|12936.2|12926.2|12937.2|12927.2|12931.2|12921.2|457
1736321100000|2025-01-08 07:25:00|12938.2|12928.2|12936.2|12926.2|12938.2|12928.2|12935.2|12925.2|303
1736321400000|2025-01-08 07:30:00|12937.2|12927.2|12939.2|12929.2|12941.2|12931.2|12936.2|12926.2|466
1736321700000|2025-01-08 07:35:00|12938.2|12928.2|12939.2|12929.2|12940.2|12930.2|12937.2|12927.2|268
1736322000000|2025-01-08 07:40:00|12938.2|12928.2|12939.2|12929.2|12941.2|12931.2|12938.2|12928.2|659
1736322300000|2025-01-08 07:45:00|12940.2|12930.2|12940.2|12930.2|12942.2|12932.2|12939.2|12929.2|686
1736322600000|2025-01-08 07:50:00|12941.2|12931.2|12938.2|12928.2|12941.2|12931.2|12937.2|12927.2|213
1736322900000|2025-01-08 07:55:00|12937.2|12927.2|12945.2|12935.2|12946.2|12936.2|12937.2|12927.2|831
1736323200000|2025-01-08 08:00:00|12946.2|12934.2|12947.2|12936.2|12952.2|12940.2|12943.2|12932.2|1468
1736323500000|2025-01-08 08:05:00|12948.2|12937.2|12943.2|12932.2|12948.2|12937.2|12943.2|12932.2|522
1736323800000|2025-01-08 08:10:00|12944.2|12933.2|12949.2|12938.2|12950.2|12938.2|12944.2|12933.2|380
1736324100000|2025-01-08 08:15:00|12950.2|12939.2|12951.2|12939.2|12951.2|12940.2|12946.2|12935.2|265
1736324400000|2025-01-08 08:20:00|12950.2|12940.2|12952.2|12941.2|12953.2|12941.2|12949.2|12938.2|909
1736324700000|2025-01-08 08:25:00|12953.2|12940.2|12955.2|12942.2|12957.2|12945.2|12951.2|12940.2|1761
1736325000000|2025-01-08 08:30:00|12963.6|12939.6|12964.8|12940.8|12967.1|12943.1|12961.3|12937.3|0
1736325300000|2025-01-08 08:35:00|12964.6|12940.6|12968.1|12944.1|12968.9|12944.9|12964.2|12940.2|227
1736325600000|2025-01-08 08:40:00|12969.1|12945.1|12972.7|12948.7|12973.5|12949.5|12968.8|12944.8|0
1736325900000|2025-01-08 08:45:00|12972.8|12948.8|12969.2|12945.2|12973|12949|12967.8|12943.8|0
1736326200000|2025-01-08 08:50:00|12968.8|12944.8|12968.3|12944.3|12970.4|12946.4|12966.9|12942.9|0
1736326500000|2025-01-08 08:55:00|12968.5|12944.5|12961.6|12937.6|12970.9|12946.9|12961.4|12937.4|0
1736326800000|2025-01-08 09:00:00|12961.3|12937.3|12968.2|12955.2|12968.2|12957.2|12956.2|12936.9|559
1736327100000|2025-01-08 09:05:00|12967.2|12956.2|12967.2|12956.2|12969.2|12958.2|12965.2|12954.2|231
1736327400000|2025-01-08 09:10:00|12966.2|12955.2|12963.2|12952.2|12967.2|12955.2|12962.2|12951.2|149
1736327700000|2025-01-08 09:15:00|12965.2|12954.2|12962.2|12950.2|12973.2|12961.2|12961.2|12950.2|538
1736328000000|2025-01-08 09:20:00|12961.2|12951.2|12968.2|12956.2|12968.2|12956.2|12958.2|12947.2|204
1736328300000|2025-01-08 09:25:00|12967.2|12957.2|12968.2|12957.2|12970.2|12959.2|12965.2|12954.2|161
1736328600000|2025-01-08 09:30:00|12969.2|12956.2|12965.2|12954.2|12970.2|12958.2|12965.2|12954.2|187
1736328900000|2025-01-08 09:35:00|12966.2|12955.2|12966.2|12955.2|12967.2|12956.2|12963.2|12952.2|103
1736329200000|2025-01-08 09:40:00|12965.2|12954.2|12967.2|12956.2|12967.2|12956.2|12963.2|12951.2|225
1736329500000|2025-01-08 09:45:00|12968.2|12957.2|12963.2|12951.2|12968.2|12957.2|12961.2|12950.2|180
1736329800000|2025-01-08 09:50:00|12962.2|12952.2|12967.2|12955.2|12968.2|12957.2|12962.2|12951.2|143
1736330100000|2025-01-08 09:55:00|12966.2|12954.2|12967.2|12956.2|12969.2|12958.2|12965.2|12954.2|166
1736330400000|2025-01-08 10:00:00|12968.2|12957.2|12963.2|12951.2|12970.2|12959.2|12963.2|12951.2|173
1736330700000|2025-01-08 10:05:00|12962.2|12952.2|12964.2|12953.2|12965.2|12953.2|12962.2|12951.2|63
1736331000000|2025-01-08 10:10:00|12965.2|12954.2|12960.2|12949.2|12966.2|12955.2|12958.2|12946.2|249
1736331300000|2025-01-08 10:15:00|12961.2|12950.2|12960.2|12949.2|12964.2|12953.2|12959.2|12948.2|107
1736331600000|2025-01-08 10:20:00|12962.2|12951.2|12964.2|12952.2|12965.2|12954.2|12961.2|12949.2|73
1736331900000|2025-01-08 10:25:00|12963.2|12951.2|12961.2|12950.2|12963.2|12952.2|12961.2|12949.2|64
1736332200000|2025-01-08 10:30:00|12962.2|12951.2|12958.2|12947.2|12963.2|12952.2|12957.2|12946.2|298
1736332500000|2025-01-08 10:35:00|12959.2|12946.2|12956.2|12945.2|12959.2|12947.2|12954.2|12943.2|266
1736332800000|2025-01-08 10:40:00|12957.2|12946.2|12954.2|12942.2|12957.2|12946.2|12948.2|12937.2|897
1736333100000|2025-01-08 10:45:00|12952.2|12941.2|12952.2|12941.2|12956.2|12945.2|12951.2|12940.2|230
1736333400000|2025-01-08 10:50:00|12953.2|12940.2|12955.2|12944.2|12958.2|12947.2|12950.2|12939.2|239
1736333700000|2025-01-08 10:55:00|12956.2|12945.2|12954.2|12942.2|12957.2|12946.2|12954.2|12942.2|73
1736334000000|2025-01-08 11:00:00|12953.2|12943.2|12954.2|12942.2|12956.2|12944.2|12953.2|12942.2|79
1736334300000|2025-01-08 11:05:00|12955.2|12943.2|12943.2|12931.2|12955.2|12943.2|12942.2|12931.2|840
1736334600000|2025-01-08 11:10:00|12942.2|12930.2|12941.2|12929.2|12943.2|12932.2|12940.2|12929.2|304
1736334900000|2025-01-08 11:15:00|12940.2|12930.2|12938.2|12927.2|12942.2|12930.2|12935.2|12924.2|376
1736335200000|2025-01-08 11:20:00|12937.2|12926.2|12934.2|12923.2|12937.2|12927.2|12934.2|12922.2|132
1736335500000|2025-01-08 11:25:00|12933.2|12922.2|12927.2|12916.2|12933.2|12923.2|12925.2|12914.2|254
1736335800000|2025-01-08 11:30:00|12926.2|12915.2|12888.2|12876.2|12930.2|12919.2|12878.2|12866.2|4932
1736336100000|2025-01-08 11:35:00|12887.2|12875.2|12860.2|12849.2|12887.2|12875.2|12860.2|12849.2|1951
1736336400000|2025-01-08 11:40:00|12859.2|12848.2|12876.2|12865.2|12882.2|12870.2|12858.2|12847.2|1358
1736336700000|2025-01-08 11:45:00|12875.2|12864.2|12901.2|12890.2|12903.2|12892.2|12875.2|12864.2|929
1736337000000|2025-01-08 11:50:00|12902.2|12889.2|12902.2|12890.2|12905.2|12894.2|12897.2|12886.2|275
1736337300000|2025-01-08 11:55:00|12901.2|12889.2|12908.2|12896.2|12909.2|12898.2|12900.2|12889.2|265
1736337600000|2025-01-08 12:00:00|12909.2|12897.2|12901.2|12890.2|12913.2|12902.2|12901.2|12889.2|506
1736337900000|2025-01-08 12:05:00|12900.2|12889.2|12901.2|12890.2|12905.2|12894.2|12897.2|12885.2|232
1736338200000|2025-01-08 12:10:00|12900.2|12889.2|12892.2|12880.2|12905.2|12894.2|12891.2|12879.2|387
1736338500000|2025-01-08 12:15:00|12891.2|12879.2|12886.2|12874.2|12898.2|12886.2|12885.2|12874.2|321
1736338800000|2025-01-08 12:20:00|12887.2|12875.2|12886.2|12875.2|12889.2|12877.2|12883.2|12872.2|314
1736339100000|2025-01-08 12:25:00|12887.2|12876.2|12882.2|12871.2|12890.2|12878.2|12882.2|12871.2|286
1736339400000|2025-01-08 12:30:00|12883.2|12872.2|12879.2|12867.2|12884.2|12872.2|12875.2|12864.2|531
1736339700000|2025-01-08 12:35:00|12880.2|12868.2|12883.2|12872.2|12885.2|12874.2|12879.2|12867.2|439
1736340000000|2025-01-08 12:40:00|12882.2|12871.2|12882.2|12871.2|12887.2|12876.2|12880.2|12869.2|209
1736340300000|2025-01-08 12:45:00|12883.2|12872.2|12881.2|12870.2|12885.2|12873.2|12880.2|12868.2|297
1736340600000|2025-01-08 12:50:00|12882.2|12871.2|12878.2|12867.2|12883.2|12872.2|12878.2|12867.2|480
1736340900000|2025-01-08 12:55:00|12877.2|12866.2|12880.2|12869.2|12883.2|12872.2|12877.2|12866.2|270
1736341200000|2025-01-08 13:00:00|12881.2|12870.2|12890.2|12879.2|12899.2|12888.2|12880.2|12869.2|857
1736341500000|2025-01-08 13:05:00|12889.2|12878.2|12888.2|12877.2|12889.2|12878.2|12884.2|12873.2|264
1736341800000|2025-01-08 13:10:00|12889.2|12878.2|12889.2|12877.2|12893.2|12881.2|12887.2|12876.2|253
1736342100000|2025-01-08 13:15:00|12891.2|12878.2|12883.2|12872.2|12895.2|12884.2|12883.2|12872.2|453
1736342400000|2025-01-08 13:20:00|12884.2|12871.2|12884.2|12872.2|12886.2|12875.2|12880.2|12869.2|759
1736342700000|2025-01-08 13:25:00|12883.2|12871.2|12892.2|12880.2|12896.2|12884.2|12883.2|12871.2|514
1736343000000|2025-01-08 13:30:00|12891.2|12881.2|12886.2|12875.2|12893.2|12882.2|12884.2|12873.2|299
1736343300000|2025-01-08 13:35:00|12887.2|12874.2|12886.2|12874.2|12889.2|12878.2|12885.2|12874.2|208
1736343600000|2025-01-08 13:40:00|12885.2|12875.2|12883.2|12872.2|12887.2|12875.2|12882.2|12871.2|177
1736343900000|2025-01-08 13:45:00|12884.2|12873.2|12883.2|12871.2|12886.2|12875.2|12882.2|12871.2|173
1736344200000|2025-01-08 13:50:00|12884.2|12872.2|12884.2|12873.2|12885.2|12873.2|12881.2|12870.2|162
1736344500000|2025-01-08 13:55:00|12885.2|12874.2|12887.2|12876.2|12888.2|12877.2|12885.2|12874.2|179
1736344800000|2025-01-08 14:00:00|12888.2|12878.2|12897.2|12886.2|12901.2|12889.2|12888.2|12878.2|512
1736345100000|2025-01-08 14:05:00|12896.2|12885.2|12893.2|12882.2|12901.2|12890.2|12893.2|12882.2|431
1736345400000|2025-01-08 14:10:00|12892.2|12881.2|12898.2|12887.2|12899.2|12887.2|12892.2|12881.2|253
1736345700000|2025-01-08 14:15:00|12897.2|12886.2|12893.2|12882.2|12899.2|12888.2|12891.2|12880.2|213
1736346000000|2025-01-08 14:20:00|12894.2|12881.2|12896.2|12885.2|12898.2|12887.2|12893.2|12881.2|148
1736346300000|2025-01-08 14:25:00|12897.2|12886.2|12895.2|12884.2|12898.2|12887.2|12895.2|12883.2|123
1736346600000|2025-01-08 14:30:00|12894.2|12883.2|12887.2|12876.2|12901.2|12889.2|12886.2|12875.2|898
1736346900000|2025-01-08 14:35:00|12886.2|12875.2|12891.2|12879.2|12900.2|12889.2|12884.2|12872.2|482
1736347200000|2025-01-08 14:40:00|12890.2|12880.2|12885.2|12874.2|12894.2|12882.2|12883.2|12872.2|277
1736347500000|2025-01-08 14:45:00|12886.2|12875.2|12890.2|12878.2|12890.2|12879.2|12880.2|12869.2|784
1736347800000|2025-01-08 14:50:00|12889.2|12877.2|12902.2|12891.2|12902.2|12891.2|12889.2|12877.2|1055
1736348100000|2025-01-08 14:55:00|12903.2|12892.2|12908.2|12897.2|12910.2|12898.2|12901.2|12889.2|482
1736348400000|2025-01-08 15:00:00|12907.2|12896.2|12928.2|12916.2|12928.2|12916.2|12907.2|12896.2|694
1736348700000|2025-01-08 15:05:00|12927.2|12917.2|12926.2|12915.2|12934.2|12922.2|12924.2|12913.2|486
1736349000000|2025-01-08 15:10:00|12927.2|12916.2|12922.2|12910.2|12929.2|12918.2|12921.2|12910.2|286
1736349300000|2025-01-08 15:15:00|12923.2|12911.2|12919.2|12908.2|12923.2|12912.2|12918.2|12907.2|309
1736349600000|2025-01-08 15:20:00|12920.2|12907.2|12920.2|12909.2|12924.2|12913.2|12911.2|12900.2|210
1736349900000|2025-01-08 15:25:00|12921.2|12910.2|12921.2|12909.2|12923.2|12912.2|12919.2|12908.2|90
1736350200000|2025-01-08 15:30:00|12920.2|12908.2|12917.2|12906.2|12923.2|12912.2|12916.2|12905.2|113
1736350500000|2025-01-08 15:35:00|12918.2|12907.2|12919.2|12908.2|12923.2|12912.2|12917.2|12905.2|138
1736350800000|2025-01-08 15:40:00|12918.2|12907.2|12924.2|12913.2|12925.2|12914.2|12914.2|12903.2|176
1736351100000|2025-01-08 15:45:00|12925.2|12912.2|12925.2|12914.2|12926.2|12915.2|12922.2|12911.2|56
1736351400000|2025-01-08 15:50:00|12926.2|12915.2|12927.2|12916.2|12930.2|12919.2|12925.2|12914.2|211
1736351700000|2025-01-08 15:55:00|12928.2|12917.2|12932.2|12920.2|12932.2|12920.2|12928.2|12916.2|166
1736352000000|2025-01-08 16:00:00|12931.2|12921.2|12928.2|12917.2|12932.2|12921.2|12927.2|12916.2|165
1736352300000|2025-01-08 16:05:00|12927.2|12916.2|12926.2|12915.2|12928.2|12917.2|12925.2|12913.2|92
1736352600000|2025-01-08 16:10:00|12927.2|12916.2|12924.2|12913.2|12927.2|12916.2|12921.2|12910.2|106
1736352900000|2025-01-08 16:15:00|12925.2|12914.2|12931.2|12919.2|12931.2|12920.2|12924.2|12913.2|144
1736353200000|2025-01-08 16:20:00|12932.2|12920.2|12933.2|12922.2|12934.2|12923.2|12931.2|12920.2|253
1736353500000|2025-01-08 16:25:00|12932.2|12921.2|12929.2|12918.2|12932.2|12921.2|12929.2|12917.2|150
1736353800000|2025-01-08 16:30:00|12930.2|12919.2|12933.2|12921.2|12933.2|12922.2|12929.2|12918.2|70
1736354100000|2025-01-08 16:35:00|12934.2|12922.2|12941.2|12930.2|12941.2|12930.2|12933.2|12921.2|195
1736354400000|2025-01-08 16:40:00|12940.2|12929.2|12943.2|12932.2|12945.2|12934.2|12940.2|12929.2|352
1736354700000|2025-01-08 16:45:00|12942.2|12931.2|12943.2|12932.2|12944.2|12933.2|12941.2|12930.2|87
1736355000000|2025-01-08 16:50:00|12944.2|12931.2|12943.2|12932.2|12944.2|12933.2|12942.2|12931.2|78
1736355300000|2025-01-08 16:55:00|12944.2|12931.2|12943.2|12932.2|12946.2|12935.2|12942.2|12931.2|231
1736355600000|2025-01-08 17:00:00|12944.2|12933.2|12943.2|12932.2|12946.2|12935.2|12942.2|12931.2|178
1736355900000|2025-01-08 17:05:00|12944.2|12931.2|12941.2|12929.2|12944.2|12933.2|12939.2|12928.2|112
1736356200000|2025-01-08 17:10:00|12940.2|12930.2|12935.2|12924.2|12941.2|12930.2|12934.2|12923.2|131
1736356500000|2025-01-08 17:15:00|12936.2|12925.2|12939.2|12927.2|12939.2|12927.2|12935.2|12924.2|100
1736356800000|2025-01-08 17:20:00|12940.2|12928.2|12937.2|12925.2|12940.2|12929.2|12936.2|12925.2|69
1736357100000|2025-01-08 17:25:00|12938.2|12926.2|12927.2|12916.2|12938.2|12927.2|12927.2|12915.2|197
1736357400000|2025-01-08 17:30:00|12928.2|12917.2|12931.2|12920.2|12933.2|12922.2|12926.2|12915.2|145
1736357700000|2025-01-08 17:35:00|12932.2|12921.2|12926.2|12915.2|12932.2|12921.2|12926.2|12915.2|115
1736358000000|2025-01-08 17:40:00|12925.2|12914.2|12928.2|12916.2|12928.2|12917.2|12925.2|12913.2|87
1736358300000|2025-01-08 17:45:00|12927.2|12917.2|12922.2|12911.2|12928.2|12917.2|12922.2|12911.2|52
1736358600000|2025-01-08 17:50:00|12923.2|12912.2|12929.2|12918.2|12935.2|12923.2|12923.2|12911.2|483
1736358900000|2025-01-08 17:55:00|12930.2|12916.2|12929.2|12918.2|12932.2|12921.2|12926.2|12915.2|209
1736359200000|2025-01-08 18:00:00|12930.2|12919.2|12931.2|12920.2|12936.2|12925.2|12929.2|12918.2|66
1736359500000|2025-01-08 18:05:00|12930.2|12919.2|12928.2|12917.2|12932.2|12921.2|12928.2|12917.2|84
1736359800000|2025-01-08 18:10:00|12929.2|12916.2|12925.2|12914.2|12929.2|12918.2|12924.2|12913.2|111
1736360100000|2025-01-08 18:15:00|12926.2|12915.2|12925.2|12914.2|12929.2|12918.2|12925.2|12914.2|58
1736360400000|2025-01-08 18:20:00|12924.2|12913.2|12928.2|12917.2|12929.2|12917.2|12924.2|12913.2|336
1736360700000|2025-01-08 18:25:00|12929.2|12916.2|12935.2|12923.2|12936.2|12925.2|12928.2|12916.2|469
1736361000000|2025-01-08 18:30:00|12934.2|12922.2|12926.2|12915.2|12934.2|12923.2|12926.2|12915.2|45
1736361300000|2025-01-08 18:35:00|12927.2|12914.2|12927.2|12915.2|12927.2|12916.2|12924.2|12913.2|236
1736361600000|2025-01-08 18:40:00|12926.2|12916.2|12925.2|12914.2|12927.2|12916.2|12924.2|12912.2|72
1736361900000|2025-01-08 18:45:00|12926.2|12913.2|12924.2|12913.2|12927.2|12916.2|12923.2|12912.2|85
1736362200000|2025-01-08 18:50:00|12923.2|12912.2|12922.2|12910.2|12925.2|12914.2|12920.2|12909.2|71
1736362500000|2025-01-08 18:55:00|12923.2|12911.2|12923.2|12910.2|12924.2|12913.2|12921.2|12909.2|37
1736362800000|2025-01-08 19:00:00|12922.2|12909.2|12923.2|12912.2|12923.2|12912.2|12921.2|12909.2|19
1736363100000|2025-01-08 19:05:00|12924.2|12913.2|12927.2|12916.2|12927.2|12916.2|12923.2|12912.2|42
1736363400000|2025-01-08 19:10:00|12928.2|12917.2|12923.2|12912.2|12928.2|12917.2|12923.2|12911.2|31
1736363700000|2025-01-08 19:15:00|12924.2|12913.2|12927.2|12916.2|12927.2|12916.2|12924.2|12913.2|38
1736364000000|2025-01-08 19:20:00|12928.2|12917.2|12928.2|12917.2|12930.2|12919.2|12927.2|12916.2|148
1736364300000|2025-01-08 19:25:00|12927.2|12916.2|12929.2|12918.2|12930.2|12919.2|12927.2|12915.2|41
1736364600000|2025-01-08 19:30:00|12928.2|12917.2|12928.2|12916.2|12929.2|12917.2|12927.2|12916.2|48
1736364900000|2025-01-08 19:35:00|12927.2|12917.2|12927.2|12915.2|12927.2|12917.2|12926.2|12915.2|22
1736365200000|2025-01-08 19:40:00|12928.2|12916.2|12925.7|12915.7|12930.2|12918.2|12924.2|12913.2|158
1736365500000|2025-01-08 19:45:00|12925.2|12915.2|12925.7|12915.7|12925.7|12915.7|12924.2|12914.2|11
1736365800000|2025-01-08 19:50:00|12926.2|12916.2|12925.7|12915.7|12926.2|12916.2|12925.7|12915.7|6
1736366100000|2025-01-08 19:55:00|12925.2|12915.2|12925.7|12915.7|12925.7|12915.7|12924.7|12914.7|28
1736366400000|2025-01-08 20:00:00|12924.7|12914.7|12924.7|12914.7|12925.7|12915.7|12924.7|12914.7|3
1736366700000|2025-01-08 20:05:00|12924.2|12914.2|12925.7|12915.7|12925.7|12915.7|12924.2|12914.2|18
1736367000000|2025-01-08 20:10:00|12925.2|12915.2|12925.7|12915.7|12926.7|12916.7|12924.7|12914.7|37
1736367300000|2025-01-08 20:15:00|12926.2|12916.2|12927.7|12917.7|12929.7|12919.7|12925.7|12915.7|50
1736367600000|2025-01-08 20:20:00|12928.2|12918.2|12929.7|12919.7|12929.7|12919.7|12926.7|12916.7|39
1736367900000|2025-01-08 20:25:00|12928.7|12918.7|12929.7|12919.7|12930.2|12920.2|12928.2|12918.2|25
1736368200000|2025-01-08 20:30:00|12929.2|12919.2|12928.7|12918.7|12931.7|12921.7|12928.2|12918.2|43
1736368500000|2025-01-08 20:35:00|12928.2|12918.2|12930.2|12920.2|12931.2|12921.2|12926.7|12916.7|187
1736368800000|2025-01-08 20:40:00|12929.7|12919.7|12928.2|12918.2|12930.7|12920.7|12927.7|12917.7|39
1736369100000|2025-01-08 20:45:00|12927.7|12917.7|12925.7|12915.7|12927.7|12917.7|12925.7|12915.7|99
1736369400000|2025-01-08 20:50:00|12926.2|12916.2|12929.2|12919.2|12931.7|12921.7|12926.2|12916.2|160
1736369700000|2025-01-08 20:55:00|12929.7|12919.7|12926.7|12916.7|12933.2|12923.2|12926.7|12916.7|172
1736370000000|2025-01-08 21:00:00|12927.2|12917.2|12929.7|12919.7|12929.7|12919.7|12926.7|12916.7|35
1736370300000|2025-01-08 21:05:00|12929.2|12919.2|12927.7|12917.7|12929.2|12919.2|12927.2|12917.2|8
1736370600000|2025-01-08 21:10:00|12927.2|12917.2|12927.7|12917.7|12928.2|12918.2|12926.2|12916.2|6
1736370900000|2025-01-08 21:15:00|12935.2|12911.2|12937.3|12913.3|12938.4|12914.4|12935.2|12911.2|0
1736371200000|2025-01-08 21:20:00|12937.7|12913.7|12936.2|12912.2|12938.1|12914.1|12935.4|12911.4|0
1736371500000|2025-01-08 21:25:00|12936.5|12912.5|12939.9|12915.9|12940.7|12916.7|12936.2|12912.2|0
1736371800000|2025-01-08 21:30:00|12939.8|12915.8|12932|12908|12939.9|12915.9|12930.9|12906.9|0
1736372100000|2025-01-08 21:35:00|12932.4|12908.4|12928.6|12904.6|12932.4|12908.4|12924|12900|0
1736372400000|2025-01-08 21:40:00|12928|12904|12929|12905|12929.4|12905.4|12926.8|12902.8|0
1736372700000|2025-01-08 21:45:00|12929.2|12905.2|12932.2|12908.2|12932.2|12908.2|12928.6|12904.6|0
1736373000000|2025-01-08 21:50:00|12931.8|12907.8|12931.8|12907.8|12932.6|12908.6|12930.3|12906.3|0
1736373300000|2025-01-08 21:55:00|12931.5|12907.5|12929|12905|12932.2|12908.2|12929|12905|0
1736373600000|2025-01-08 22:00:00|12929.5|12905.5|12930.7|12906.7|12931.2|12907.2|12929.2|12905.2|0
1736373900000|2025-01-08 22:05:00|12930.3|12906.3|12931|12907|12931.6|12907.6|12929.9|12905.9|0
1736374200000|2025-01-08 22:10:00|12930.9|12906.9|12931.1|12907.1|12931.9|12907.9|12930.9|12906.9|0
1736374500000|2025-01-08 22:15:00|12931.2|12907.2|12930.5|12906.5|12931.5|12907.5|12930.5|12906.5|0
1736374800000|2025-01-08 22:20:00|12930.3|12906.3|12930.5|12906.5|12930.5|12906.5|12929.8|12905.8|0
1736375100000|2025-01-08 22:25:00|12930.8|12906.8|12930|12906|12930.9|12906.9|12929.9|12905.9|0
1736375400000|2025-01-08 22:30:00|12930.1|12906.1|12932.2|12908.2|12932.2|12908.2|12929.9|12905.9|0
1736375700000|2025-01-08 22:35:00|12932.1|12908.1|12932.2|12908.2|12932.2|12908.2|12932.1|12908.1|0
1736376000000|2025-01-08 22:40:00|12932.3|12908.3|12932.2|12908.2|12932.3|12908.3|12932.2|12908.2|0
1736376300000|2025-01-08 22:45:00|12932.1|12908.1|12932.2|12908.2|12932.2|12908.2|12932.1|12908.1|0
1736376600000|2025-01-08 22:50:00|12931.8|12907.8|12932.1|12908.1|12932.1|12908.1|12931.4|12907.4|0
1736376900000|2025-01-08 22:55:00|12932|12908|12932.3|12908.3|12932.3|12908.3|12932|12908|0
1736377200000|2025-01-08 23:00:00|12931.9|12907.9|12929.2|12905.2|12931.9|12907.9|12926.6|12902.6|0
1736377500000|2025-01-08 23:05:00|12929.4|12905.4|12930.3|12906.3|12930.7|12906.7|12929|12905|0
1736377800000|2025-01-08 23:10:00|12930.5|12906.5|12930.9|12906.9|12933.7|12909.7|12930.2|12906.2|0
1736378100000|2025-01-08 23:15:00|12930.7|12906.7|12930.5|12906.5|12931.6|12907.6|12930.1|12906.1|0
1736378400000|2025-01-08 23:20:00|12930.2|12906.2|12931.6|12907.6|12932|12908|12930.1|12906.1|0
1736378700000|2025-01-08 23:25:00|12931.8|12907.8|12930.9|12906.9|12932.6|12908.6|12929.9|12905.9|0
1736379000000|2025-01-08 23:30:00|12930.7|12906.7|12929.4|12905.4|12931.4|12907.4|12928.6|12904.6|0
1736379300000|2025-01-08 23:35:00|12929.2|12905.2|12930.1|12906.1|12930.3|12906.3|12929|12905|0
1736379600000|2025-01-08 23:40:00|12930.3|12906.3|12928.7|12904.7|12930.5|12906.5|12928.7|12904.7|0
1736379900000|2025-01-08 23:45:00|12928.9|12904.9|12923.3|12899.3|12929.3|12905.3|12921.8|12897.8|0
1736380200000|2025-01-08 23:50:00|12923.5|12899.5|12924.7|12900.7|12927.3|12903.3|12923.5|12899.5|0
1736380500000|2025-01-08 23:55:00|12924.9|12900.9|12923.2|12899.2|12925.8|12901.8|12922.4|12898.4|0
1736380800000|2025-01-09 00:00:00|12923.9|12899.9|12923.2|12899.2|12925.8|12901.8|12923.2|12899.2|0
1736381100000|2025-01-09 00:05:00|12922.1|12898.1|12920.5|12896.5|12924.3|12900.3|12920.5|12896.5|0
1736381400000|2025-01-09 00:10:00|12920.7|12896.7|12916.9|12892.9|12921.1|12897.1|12913.7|12889.7|0
1736381700000|2025-01-09 00:15:00|12917.1|12893.1|12919.4|12895.4|12919.4|12895.4|12916.3|12892.3|0
1736382000000|2025-01-09 00:20:00|12919.2|12895.2|12921.5|12897.5|12922.1|12898.1|12918.8|12894.8|0
1736382300000|2025-01-09 00:25:00|12921.3|12897.3|12914.6|12890.6|12922.2|12898.2|12914.6|12890.6|0
1736382600000|2025-01-09 00:30:00|12914.8|12890.8|12913.8|12889.8|12917.2|12893.2|12912|12888|0
1736382900000|2025-01-09 00:35:00|12914.2|12890.2|12912|12888|12915|12891|12909.6|12885.6|0
1736383200000|2025-01-09 00:40:00|12912.3|12888.3|12913.9|12889.9|12914.2|12890.2|12910.9|12886.9|0
1736383500000|2025-01-09 00:45:00|12913.7|12889.7|12916.5|12892.5|12917.2|12893.2|12913.5|12889.5|0
1736383800000|2025-01-09 00:50:00|12916.7|12892.7|12918.1|12894.1|12919.1|12895.1|12916.3|12892.3|0
1736384100000|2025-01-09 00:55:00|12918.4|12894.4|12920.1|12896.1|12920.5|12896.5|12917.6|12893.6|0
1736384400000|2025-01-09 01:00:00|12927.2|12917.2|12929.7|12919.7|12937.7|12927.7|12923.7|12913.7|1364
1736384700000|2025-01-09 01:05:00|12930.7|12920.7|12928.7|12918.7|12932.2|12922.2|12928.2|12918.2|418
1736385000000|2025-01-09 01:10:00|12929.2|12919.2|12924.7|12914.7|12931.2|12921.2|12922.2|12912.2|517
1736385300000|2025-01-09 01:15:00|12923.7|12913.7|12932.7|12922.7|12934.7|12924.7|12915.7|12905.7|1019
1736385600000|2025-01-09 01:20:00|12933.2|12923.2|12923.7|12913.7|12933.7|12923.7|12921.7|12911.7|712
1736385900000|2025-01-09 01:25:00|12923.2|12913.2|12923.2|12913.2|12931.7|12921.7|12918.7|12908.7|802
1736386200000|2025-01-09 01:30:00|12923.7|12913.7|12846.7|12836.7|12923.7|12913.7|12837.7|12827.7|13311
1736386500000|2025-01-09 01:35:00|12848.7|12838.7|12858.7|12848.7|12871.7|12861.7|12827.7|12817.7|7401
1736386800000|2025-01-09 01:40:00|12859.2|12849.2|12860.2|12850.2|12873.7|12863.7|12844.7|12834.7|4359
1736387100000|2025-01-09 01:45:00|12860.7|12850.7|12882.2|12872.2|12884.2|12874.2|12843.2|12833.2|4018
1736387400000|2025-01-09 01:50:00|12881.2|12871.2|12895.2|12885.2|12909.2|12899.2|12878.2|12868.2|3999
1736387700000|2025-01-09 01:55:00|12894.2|12884.2|12898.2|12888.2|12921.2|12911.2|12894.2|12884.2|2902
1736388000000|2025-01-09 02:00:00|12899.2|12889.2|12913.2|12903.2|12931.2|12921.2|12894.2|12884.2|3458
1736388300000|2025-01-09 02:05:00|12915.2|12905.2|12916.2|12906.2|12928.2|12918.2|12902.2|12892.2|2249
1736388600000|2025-01-09 02:10:00|12915.2|12905.2|12902.2|12892.2|12936.2|12926.2|12899.2|12889.2|3329
1736388900000|2025-01-09 02:15:00|12901.2|12891.2|12885.2|12875.2|12901.2|12891.2|12880.2|12870.2|1600
1736389200000|2025-01-09 02:20:00|12886.2|12876.2|12885.2|12875.2|12892.2|12882.2|12873.2|12863.2|1835
1736389500000|2025-01-09 02:25:00|12884.2|12874.2|12874.2|12864.2|12891.2|12881.2|12864.2|12854.2|2366
1736389800000|2025-01-09 02:30:00|12873.2|12863.2|12891.2|12881.2|12892.2|12882.2|12864.2|12854.2|2359
1736390100000|2025-01-09 02:35:00|12890.2|12880.2|12895.2|12885.2|12900.2|12890.2|12884.2|12874.2|2239
1736390400000|2025-01-09 02:40:00|12894.2|12884.2|12896.2|12886.2|12903.2|12893.2|12890.2|12880.2|1292
1736390700000|2025-01-09 02:45:00|12897.2|12887.2|12886.2|12876.2|12902.2|12892.2|12884.2|12874.2|1393
1736391000000|2025-01-09 02:50:00|12887.2|12877.2|12882.2|12872.2|12890.2|12880.2|12881.2|12871.2|1418
1736391300000|2025-01-09 02:55:00|12883.2|12873.2|12898.2|12888.2|12900.2|12890.2|12882.2|12872.2|1265
1736391600000|2025-01-09 03:00:00|12896.2|12886.2|12902.2|12892.2|12914.2|12904.2|12896.2|12886.2|1593
1736391900000|2025-01-09 03:05:00|12901.2|12891.2|12899.2|12889.2|12911.2|12901.2|12898.2|12888.2|1281
1736392200000|2025-01-09 03:10:00|12898.2|12888.2|12913.2|12903.2|12926.2|12916.2|12898.2|12888.2|1933
1736392500000|2025-01-09 03:15:00|12911.2|12901.2|12897.2|12887.2|12913.2|12903.2|12894.2|12884.2|1246
1736392800000|2025-01-09 03:20:00|12896.2|12886.2|12900.2|12890.2|12904.2|12894.2|12895.2|12885.2|929
1736393100000|2025-01-09 03:25:00|12899.2|12889.2|12900.2|12890.2|12905.2|12895.2|12893.2|12883.2|922
1736393400000|2025-01-09 03:30:00|12899.2|12889.2|12896.2|12886.2|12901.2|12891.2|12894.2|12884.2|421
1736393700000|2025-01-09 03:35:00|12895.2|12885.2|12897.2|12887.2|12900.2|12890.2|12894.2|12884.2|179
1736394000000|2025-01-09 03:40:00|12896.2|12886.2|12894.2|12884.2|12897.2|12887.2|12894.2|12884.2|234
1736394300000|2025-01-09 03:45:00|12893.2|12883.2|12890.2|12880.2|12894.2|12884.2|12890.2|12880.2|229
1736394600000|2025-01-09 03:50:00|12889.2|12879.2|12884.2|12874.2|12891.2|12881.2|12884.2|12874.2|531
1736394900000|2025-01-09 03:55:00|12885.2|12875.2|12893.5|12883.5|12893.5|12883.5|12883.2|12873.2|365
1736395200000|2025-01-09 04:00:00|12892.5|12882.5|12893.5|12883.5|12895.5|12885.5|12892.5|12882.5|164
1736395500000|2025-01-09 04:05:00|12892.5|12882.5|12890.5|12880.5|12893.5|12883.5|12889.5|12879.5|240
1736395800000|2025-01-09 04:10:00|12889.5|12879.5|12887.5|12877.5|12889.5|12879.5|12886.5|12876.5|425
1736396100000|2025-01-09 04:15:00|12886.5|12876.5|12887.5|12877.5|12889.5|12879.5|12886.5|12876.5|278
1736396400000|2025-01-09 04:20:00|12888.5|12878.5|12887.5|12877.5|12888.5|12878.5|12886.5|12876.5|225
1736396700000|2025-01-09 04:25:00|12886.5|12876.5|12884.5|12874.5|12888.5|12878.5|12884.5|12874.5|550
1736397000000|2025-01-09 04:30:00|12883.5|12873.5|12884.5|12874.5|12886.5|12876.5|12883.5|12873.5|251
1736397300000|2025-01-09 04:35:00|12885.5|12875.5|12885.5|12875.5|12886.5|12876.5|12883.5|12873.5|297
1736397600000|2025-01-09 04:40:00|12884.5|12874.5|12885.5|12875.5|12887.5|12877.5|12884.5|12874.5|229
1736397900000|2025-01-09 04:45:00|12887.5|12877.5|12889.5|12879.5|12889.5|12879.5|12885.5|12875.5|387
1736398200000|2025-01-09 04:50:00|12890.5|12880.5|12891.5|12881.5|12892.5|12882.5|12888.5|12878.5|344
1736398500000|2025-01-09 04:55:00|12892.5|12882.5|12885.5|12875.5|12892.5|12882.5|12885.5|12875.5|207
1736398800000|2025-01-09 05:00:00|12884.5|12874.5|12897.5|12887.5|12901.5|12891.5|12884.5|12874.5|5340
1736399100000|2025-01-09 05:05:00|12899.5|12889.5|12902.5|12892.5|12910.5|12900.5|12898.5|12888.5|1815
1736399400000|2025-01-09 05:10:00|12900.5|12890.5|12903.5|12893.5|12905.5|12895.5|12897.5|12887.5|1337
1736399700000|2025-01-09 05:15:00|12902.5|12892.5|12905.5|12895.5|12910.5|12900.5|12901.5|12891.5|1489
1736400000000|2025-01-09 05:20:00|12906.5|12896.5|12905.5|12895.5|12910.5|12900.5|12901.5|12891.5|1386
1736400300000|2025-01-09 05:25:00|12904.5|12894.5|12907.5|12897.5|12914.5|12904.5|12900.5|12890.5|1207
1736400600000|2025-01-09 05:30:00|12906.5|12896.5|12892.5|12882.5|12909.5|12899.5|12890.5|12880.5|1422
1736400900000|2025-01-09 05:35:00|12893.5|12883.5|12900.5|12890.5|12902.5|12892.5|12892.5|12882.5|993
1736401200000|2025-01-09 05:40:00|12899.5|12889.5|12895.5|12885.5|12899.5|12889.5|12891.5|12881.5|989
1736401500000|2025-01-09 05:45:00|12894.5|12884.5|12897.5|12887.5|12910.5|12900.5|12891.5|12881.5|1559
1736401800000|2025-01-09 05:50:00|12896.5|12886.5|12884.5|12874.5|12899.5|12889.5|12883.5|12873.5|1002
1736402100000|2025-01-09 05:55:00|12883.5|12873.5|12866.5|12856.5|12884.5|12874.5|12866.5|12856.5|1827
1736402400000|2025-01-09 06:00:00|12865.5|12855.5|12843.5|12833.5|12865.5|12855.5|12840.5|12830.5|2886
1736402700000|2025-01-09 06:05:00|12842.5|12832.5|12866.5|12856.5|12870.5|12860.5|12840.5|12830.5|2186
1736403000000|2025-01-09 06:10:00|12865.5|12855.5|12870.5|12860.5|12882.5|12872.5|12865.5|12855.5|1614
1736403300000|2025-01-09 06:15:00|12869.5|12859.5|12884.5|12874.5|12890.5|12880.5|12867.5|12857.5|2009
1736403600000|2025-01-09 06:20:00|12883.5|12873.5|12876.5|12866.5|12892.5|12882.5|12873.5|12863.5|1792
1736403900000|2025-01-09 06:25:00|12875.5|12865.5|12878.5|12868.5|12885.5|12875.5|12871.5|12861.5|1711
1736404200000|2025-01-09 06:30:00|12877.5|12867.5|12894.5|12884.5|12902.5|12892.5|12875.5|12865.5|2183
1736404500000|2025-01-09 06:35:00|12895.5|12885.5|12881.5|12871.5|12900.5|12890.5|12881.5|12871.5|1574
1736404800000|2025-01-09 06:40:00|12882.5|12872.5|12880.5|12870.5|12890.5|12880.5|12878.5|12868.5|1520
1736405100000|2025-01-09 06:45:00|12881.5|12871.5|12880.5|12870.5|12887.5|12877.5|12878.5|12868.5|1480
1736405400000|2025-01-09 06:50:00|12881.5|12871.5|12884.5|12874.5|12890.5|12880.5|12876.5|12866.5|1519
1736405700000|2025-01-09 06:55:00|12885.5|12875.5|12876.5|12866.5|12888.5|12878.5|12875.5|12865.5|4175
1736406000000|2025-01-09 07:00:00|12875.5|12865.5|12879.5|12869.5|12883.5|12873.5|12874.5|12864.5|661
1736406300000|2025-01-09 07:05:00|12878.5|12868.5|12878.5|12868.5|12882.5|12872.5|12875.5|12865.5|744
1736406600000|2025-01-09 07:10:00|12877.5|12867.5|12876.5|12866.5|12882.5|12872.5|12876.5|12866.5|592
1736406900000|2025-01-09 07:15:00|12877.5|12867.5|12870.5|12860.5|12877.5|12867.5|12866.5|12856.5|314
1736407200000|2025-01-09 07:20:00|12869.5|12859.5|12872.5|12862.5|12873.5|12863.5|12869.5|12859.5|137
1736407500000|2025-01-09 07:25:00|12873.5|12863.5|12871.5|12861.5|12873.5|12863.5|12870.5|12860.5|208
1736407800000|2025-01-09 07:30:00|12870.5|12860.5|12869.5|12859.5|12874.5|12864.5|12869.5|12859.5|233
1736408100000|2025-01-09 07:35:00|12870.5|12860.5|12872.5|12862.5|12872.5|12862.5|12868.5|12858.5|278
1736408400000|2025-01-09 07:40:00|12873.5|12863.5|12871.5|12861.5|12874.5|12864.5|12869.5|12859.5|235
1736408700000|2025-01-09 07:45:00|12872.5|12862.5|12871.5|12861.5|12872.5|12862.5|12868.5|12858.5|153
1736409000000|2025-01-09 07:50:00|12873.5|12863.5|12873.5|12863.5|12875.5|12865.5|12871.5|12861.5|232
1736409300000|2025-01-09 07:55:00|12872.5|12862.5|12874.5|12864.5|12874.5|12864.5|12870.5|12860.5|326
1736409600000|2025-01-09 08:00:00|12872.4|12860.4|12866.4|12854.4|12872.4|12861.4|12864.4|12853.4|517
1736409900000|2025-01-09 08:05:00|12865.4|12855.4|12870.4|12858.4|12871.4|12860.4|12865.4|12854.4|955
1736410200000|2025-01-09 08:10:00|12869.4|12857.4|12872.4|12861.4|12873.4|12862.4|12868.4|12857.4|448
1736410500000|2025-01-09 08:15:00|12871.4|12860.4|12875.4|12864.4|12876.4|12865.4|12869.4|12858.4|431
1736410800000|2025-01-09 08:20:00|12874.4|12863.4|12877.4|12866.4|12878.4|12867.4|12873.4|12862.4|244
1736411100000|2025-01-09 08:25:00|12878.4|12865.4|12880.4|12868.4|12881.4|12869.4|12877.4|12865.4|500
1736411400000|2025-01-09 08:30:00|12886.8|12862.8|12894|12870|12894.4|12870.4|12886.4|12862.4|0
1736411700000|2025-01-09 08:35:00|12894.4|12870.4|12894.7|12870.7|12896.3|12872.3|12892.3|12868.3|262
1736412000000|2025-01-09 08:40:00|12894.9|12870.9|12896.6|12872.6|12899.8|12875.8|12894.4|12870.4|0
1736412300000|2025-01-09 08:45:00|12896.4|12872.4|12892.6|12868.6|12896.8|12872.8|12890.2|12866.2|0
1736412600000|2025-01-09 08:50:00|12892.8|12868.8|12896.6|12872.6|12897.3|12873.3|12891.6|12867.6|0
1736412900000|2025-01-09 08:55:00|12896.4|12872.4|12896.1|12872.1|12897.5|12873.5|12894.5|12870.5|0
1736413200000|2025-01-09 09:00:00|12887.4|12875.4|12881.4|12869.4|12889.4|12877.4|12880.4|12868.4|478
1736413500000|2025-01-09 09:05:00|12880.4|12868.4|12875.4|12863.4|12880.4|12868.4|12874.4|12862.4|152
1736413800000|2025-01-09 09:10:00|12874.4|12862.4|12870.4|12859.4|12874.4|12863.4|12868.4|12857.4|114
1736414100000|2025-01-09 09:15:00|12871.4|12860.4|12889.4|12877.4|12892.4|12880.4|12870.4|12859.4|375
1736414400000|2025-01-09 09:20:00|12890.4|12878.4|12887.4|12875.4|12891.4|12879.4|12885.4|12874.4|215
1736414700000|2025-01-09 09:25:00|12886.4|12874.4|12886.4|12875.4|12891.4|12880.4|12884.4|12873.4|195
1736415000000|2025-01-09 09:30:00|12885.4|12874.4|12884.4|12873.4|12887.4|12876.4|12882.4|12871.4|103
1736415300000|2025-01-09 09:35:00|12885.4|12874.4|12886.4|12875.4|12887.4|12876.4|12882.4|12871.4|80
1736415600000|2025-01-09 09:40:00|12885.4|12874.4|12886.4|12875.4|12889.4|12878.4|12885.4|12874.4|76
1736415900000|2025-01-09 09:45:00|12885.4|12874.4|12882.4|12871.4|12885.4|12874.4|12882.4|12870.4|32
1736416200000|2025-01-09 09:50:00|12883.4|12872.4|12883.4|12872.4|12885.4|12874.4|12881.4|12870.4|120
1736416500000|2025-01-09 09:55:00|12884.4|12871.4|12884.4|12872.4|12894.4|12882.4|12879.4|12868.4|764
1736416800000|2025-01-09 10:00:00|12883.4|12871.4|12886.4|12875.4|12887.4|12876.4|12880.4|12869.4|180
1736417100000|2025-01-09 10:05:00|12885.4|12874.4|12889.4|12878.4|12890.4|12879.4|12885.4|12873.4|76
1736417400000|2025-01-09 10:10:00|12890.4|12879.4|12904.4|12893.4|12927.4|12915.4|12890.4|12879.4|1300
1736417700000|2025-01-09 10:15:00|12906.4|12894.4|12903.4|12891.4|12910.4|12898.4|12897.4|12885.4|429
1736418000000|2025-01-09 10:20:00|12902.4|12890.4|12902.4|12891.4|12904.4|12893.4|12899.4|12888.4|116
1736418300000|2025-01-09 10:25:00|12901.4|12890.4|12905.4|12894.4|12906.4|12895.4|12900.4|12889.4|114
1736418600000|2025-01-09 10:30:00|12906.4|12895.4|12903.4|12891.4|12906.4|12895.4|12901.4|12889.4|125
1736418900000|2025-01-09 10:35:00|12902.4|12890.4|12895.4|12884.4|12902.4|12891.4|12895.4|12884.4|136
1736419200000|2025-01-09 10:40:00|12896.4|12885.4|12891.4|12880.4|12897.4|12886.4|12891.4|12880.4|92
1736419500000|2025-01-09 10:45:00|12892.4|12881.4|12888.4|12877.4|12892.4|12881.4|12888.4|12877.4|85
1736419800000|2025-01-09 10:50:00|12889.4|12878.4|12896.4|12885.4|12896.4|12885.4|12888.4|12877.4|142
1736420100000|2025-01-09 10:55:00|12897.4|12886.4|12894.4|12882.4|12897.4|12886.4|12893.4|12882.4|107
1736420400000|2025-01-09 11:00:00|12893.4|12883.4|12888.4|12877.4|12897.4|12885.4|12888.4|12877.4|261
1736420700000|2025-01-09 11:05:00|12889.4|12878.4|12892.4|12881.4|12895.4|12884.4|12889.4|12877.4|68
1736421000000|2025-01-09 11:10:00|12893.4|12882.4|12894.4|12882.4|12896.4|12885.4|12892.4|12881.4|75
1736421300000|2025-01-09 11:15:00|12893.4|12883.4|12893.4|12882.4|12894.4|12883.4|12892.4|12881.4|42
1736421600000|2025-01-09 11:20:00|12892.4|12881.4|12891.4|12880.4|12894.4|12883.4|12891.4|12880.4|37
1736421900000|2025-01-09 11:25:00|12890.4|12879.4|12892.4|12880.4|12892.4|12881.4|12889.4|12878.4|62
1736422200000|2025-01-09 11:30:00|12891.4|12879.4|12890.4|12878.4|12891.4|12880.4|12889.4|12878.4|22
1736422500000|2025-01-09 11:35:00|12889.4|12879.4|12890.4|12879.4|12891.4|12880.4|12888.4|12877.4|52
1736422800000|2025-01-09 11:40:00|12889.4|12878.4|12888.4|12877.4|12890.4|12879.4|12888.4|12876.4|39
1736423100000|2025-01-09 11:45:00|12887.4|12876.4|12889.4|12878.4|12890.4|12879.4|12887.4|12876.4|23
1736423400000|2025-01-09 11:50:00|12888.4|12877.4|12888.4|12877.4|12890.4|12879.4|12888.4|12877.4|26
1736423700000|2025-01-09 11:55:00|12887.4|12876.4|12885.4|12873.4|12888.4|12877.4|12885.4|12873.4|49
1736424000000|2025-01-09 12:00:00|12886.4|12874.4|12890.4|12879.4|12892.4|12881.4|12884.4|12873.4|132
1736424300000|2025-01-09 12:05:00|12889.4|12878.4|12887.4|12876.4|12889.4|12878.4|12886.4|12874.4|55
1736424600000|2025-01-09 12:10:00|12886.4|12875.4|12888.4|12877.4|12888.4|12877.4|12886.4|12874.4|36
1736424900000|2025-01-09 12:15:00|12887.4|12876.4|12883.4|12872.4|12887.4|12877.4|12883.4|12872.4|38
1736425200000|2025-01-09 12:20:00|12882.4|12871.4|12883.4|12871.4|12886.4|12875.4|12881.4|12870.4|64
1736425500000|2025-01-09 12:25:00|12882.4|12870.4|12884.4|12873.4|12884.4|12873.4|12881.4|12870.4|37
1736425800000|2025-01-09 12:30:00|12883.4|12872.4|12885.4|12874.4|12886.4|12874.4|12881.4|12870.4|42
1736426100000|2025-01-09 12:35:00|12884.4|12873.4|12884.4|12873.4|12887.4|12876.4|12884.4|12872.4|38
1736426400000|2025-01-09 12:40:00|12883.4|12872.4|12876.4|12865.4|12883.4|12872.4|12876.4|12864.4|133
1736426700000|2025-01-09 12:45:00|12875.4|12864.4|12877.4|12866.4|12878.4|12867.4|12875.4|12864.4|101
1736427000000|2025-01-09 12:50:00|12878.4|12867.4|12884.4|12873.4|12884.4|12873.4|12878.4|12866.4|129
1736427300000|2025-01-09 12:55:00|12885.4|12872.4|12889.4|12878.4|12890.4|12879.4|12885.4|12872.4|129
1736427600000|2025-01-09 13:00:00|12888.4|12877.4|12885.4|12874.4|12888.4|12877.4|12883.4|12872.4|102
1736427900000|2025-01-09 13:05:00|12886.4|12875.4|12890.4|12879.4|12890.4|12879.4|12885.4|12874.4|154
1736428200000|2025-01-09 13:10:00|12889.4|12878.4|12889.4|12878.4|12890.4|12879.4|12889.4|12877.4|56
1736428500000|2025-01-09 13:15:00|12888.4|12877.4|12885.4|12874.4|12890.4|12879.4|12885.4|12874.4|169
1736428800000|2025-01-09 13:20:00|12886.4|12875.4|12887.4|12875.4|12889.4|12878.4|12886.4|12875.4|71
1736429100000|2025-01-09 13:25:00|12886.4|12876.4|12888.4|12877.4|12889.4|12878.4|12886.4|12874.4|86
1736429400000|2025-01-09 13:30:00|12889.4|12878.4|12895.4|12883.4|12896.4|12884.4|12888.4|12877.4|199
1736429700000|2025-01-09 13:35:00|12896.4|12884.4|12893.4|12882.4|12896.4|12884.4|12892.4|12881.4|120
1736430000000|2025-01-09 13:40:00|12894.4|12883.4|12892.4|12881.4|12895.4|12884.4|12892.4|12881.4|68
1736430300000|2025-01-09 13:45:00|12893.4|12882.4|12890.4|12879.4|12893.4|12882.4|12889.4|12878.4|102
1736430600000|2025-01-09 13:50:00|12889.4|12878.4|12887.4|12876.4|12890.4|12879.4|12887.4|12876.4|68
1736430900000|2025-01-09 13:55:00|12888.4|12877.4|12886.4|12875.4|12889.4|12877.4|12884.4|12873.4|86
1736431200000|2025-01-09 14:00:00|12885.4|12874.4|12881.4|12870.4|12888.4|12877.4|12881.4|12869.4|203
1736431500000|2025-01-09 14:05:00|12882.4|12871.4|12882.4|12870.4|12883.4|12872.4|12879.4|12868.4|291
1736431800000|2025-01-09 14:10:00|12881.4|12871.4|12881.4|12870.4|12882.4|12871.4|12878.4|12867.4|79
1736432100000|2025-01-09 14:15:00|12882.4|12869.4|12880.4|12869.4|12886.4|12875.4|12880.4|12868.4|151
1736432400000|2025-01-09 14:20:00|12879.4|12868.4|12878.4|12867.4|12883.4|12872.4|12878.4|12867.4|102
1736432700000|2025-01-09 14:25:00|12879.4|12868.4|12881.4|12869.4|12881.4|12870.4|12878.4|12867.4|76
1736433000000|2025-01-09 14:30:00|12880.4|12868.4|12878.4|12867.4|12880.4|12868.4|12876.4|12864.4|102
1736433300000|2025-01-09 14:35:00|12879.4|12868.4|12882.4|12871.4|12882.4|12871.4|12878.4|12867.4|81
1736433600000|2025-01-09 14:40:00|12883.4|12872.4|12878.4|12867.4|12883.4|12872.4|12878.4|12867.4|45
1736433900000|2025-01-09 14:45:00|12879.4|12868.4|12878.4|12867.4|12881.4|12870.4|12877.4|12866.4|60
1736434200000|2025-01-09 14:50:00|12879.4|12866.4|12874.4|12863.4|12879.4|12866.4|12874.4|12863.4|155
1736434500000|2025-01-09 14:55:00|12873.4|12862.4|12876.4|12865.4|12877.4|12866.4|12873.4|12862.4|182
1736434800000|2025-01-09 15:00:00|12875.4|12863.4|12875.4|12864.4|12875.4|12864.4|12872.4|12861.4|151
1736435100000|2025-01-09 15:05:00|12872.4|12863.4|12870.4|12859.4|12874.4|12863.4|12869.4|12858.4|138
1736435400000|2025-01-09 15:10:00|12869.4|12858.4|12869.4|12858.4|12871.4|12860.4|12869.4|12858.4|77
1736435700000|2025-01-09 15:15:00|12870.4|12859.4|12869.4|12858.4|12870.4|12859.4|12869.4|12857.4|42
1736436000000|2025-01-09 15:20:00|12868.4|12857.4|12868.4|12856.4|12869.4|12858.4|12867.4|12856.4|106
1736436300000|2025-01-09 15:25:00|12869.4|12857.4|12869.4|12857.4|12869.4|12858.4|12869.4|12857.4|33
1736436600000|2025-01-09 15:30:00|12868.4|12858.4|12874.4|12863.4|12876.4|12865.4|12868.4|12856.4|218
1736436900000|2025-01-09 15:35:00|12873.4|12862.4|12876.4|12865.4|12876.4|12865.4|12872.4|12861.4|115
1736437200000|2025-01-09 15:40:00|12875.4|12864.4|12874.4|12863.4|12876.4|12865.4|12873.4|12862.4|66
1736437500000|2025-01-09 15:45:00|12873.4|12862.4|12874.4|12863.4|12875.4|12864.4|12872.4|12861.4|35
1736437800000|2025-01-09 15:50:00|12873.4|12862.4|12873.4|12862.4|12874.4|12863.4|12872.4|12861.4|49
1736438100000|2025-01-09 15:55:00|12874.4|12863.4|12874.4|12863.4|12874.4|12863.4|12873.4|12863.4|32
1736438400000|2025-01-09 16:00:00|12873.4|12862.4|12872.4|12861.4|12873.4|12862.4|12871.4|12860.4|69
1736438700000|2025-01-09 16:05:00|12873.4|12862.4|12871.4|12860.4|12874.4|12863.4|12871.4|12859.4|51
1736439000000|2025-01-09 16:10:00|12870.4|12859.4|12868.4|12857.4|12870.4|12859.4|12868.4|12857.4|107
1736439300000|2025-01-09 16:15:00|12869.4|12858.4|12871.4|12860.4|12874.4|12863.4|12868.4|12857.4|103
1736439600000|2025-01-09 16:20:00|12870.4|12859.4|12860.4|12849.4|12871.4|12860.4|12859.4|12848.4|422
1736439900000|2025-01-09 16:25:00|12861.4|12850.4|12859.4|12848.4|12861.4|12850.4|12859.4|12848.4|107
1736440200000|2025-01-09 16:30:00|12860.4|12849.4|12859.4|12848.4|12860.4|12849.4|12858.4|12847.4|298
1736440500000|2025-01-09 16:35:00|12860.4|12849.4|12858.4|12847.4|12860.4|12849.4|12858.4|12847.4|60
1736440800000|2025-01-09 16:40:00|12857.4|12846.4|12859.4|12848.4|12860.4|12849.4|12857.4|12846.4|160
1736441100000|2025-01-09 16:45:00|12860.4|12849.4|12863.4|12852.4|12864.4|12853.4|12859.4|12848.4|135
1736441400000|2025-01-09 16:50:00|12862.4|12851.4|12863.4|12852.4|12864.4|12852.4|12862.4|12851.4|72
1736441700000|2025-01-09 16:55:00|12862.4|12851.4|12863.4|12852.4|12865.4|12853.4|12862.4|12851.4|77
1736442000000|2025-01-09 17:00:00|12864.4|12853.4|12863.4|12852.4|12864.4|12853.4|12862.4|12851.4|74
1736442300000|2025-01-09 17:05:00|12862.4|12851.4|12863.4|12852.4|12863.4|12852.4|12862.4|12850.4|85
1736442600000|2025-01-09 17:10:00|12862.4|12851.4|12860.4|12848.4|12863.4|12852.4|12859.4|12848.4|142
1736442900000|2025-01-09 17:15:00|12859.4|12849.4|12862.4|12851.4|12862.4|12851.4|12859.4|12848.4|45
1736443200000|2025-01-09 17:20:00|12863.4|12850.4|12862.4|12851.4|12863.4|12852.4|12862.4|12850.4|24
1736443500000|2025-01-09 17:25:00|12863.4|12850.4|12863.4|12852.4|12863.4|12852.4|12862.4|12850.4|16
1736443800000|2025-01-09 17:30:00|12862.4|12851.4|12863.4|12851.4|12863.4|12852.4|12861.4|12850.4|47
1736444100000|2025-01-09 17:35:00|12864.4|12852.4|12864.4|12852.4|12864.4|12853.4|12864.4|12852.4|16
1736444400000|2025-01-09 17:40:00|12863.4|12851.4|12863.4|12851.4|12863.4|12851.4|12862.4|12851.4|7
1736444700000|2025-01-09 17:45:00|12862.4|12852.4|12863.4|12852.4|12863.4|12852.4|12862.4|12851.4|2
1736445000000|2025-01-09 17:50:00|12864.4|12851.4|12865.4|12854.4|12866.4|12854.4|12863.4|12851.4|18
1736445300000|2025-01-09 17:55:00|12866.4|12855.4|12868.4|12856.4|12868.4|12857.4|12865.4|12855.4|41
1736445600000|2025-01-09 18:00:00|12867.4|12857.4|12867.4|12856.4|12868.4|12857.4|12867.4|12855.4|14
1736445900000|2025-01-09 18:05:00|12868.4||12868.4||12868.4||12867.4||1
1736446200000|2025-01-09 18:10:00|12867.4|12855.4|12868.4|12856.4|12868.4|12856.4|12867.4|12855.4|23
1736446500000|2025-01-09 18:15:00|12869.4|12857.4|12868.4|12857.4|12869.4|12858.4|12868.4|12857.4|11
1736446800000|2025-01-09 18:20:00|12869.4|12856.4|12866.4|12855.4|12869.4|12857.4|12866.4|12855.4|47
1736447100000|2025-01-09 18:25:00|12865.4|12854.4|12864.4|12853.4|12865.4|12855.4|12864.4|12853.4|19
1736447400000|2025-01-09 18:30:00|12863.4|12852.4|12864.4|12853.4|12865.4|12854.4|12863.4|12852.4|10
1736447700000|2025-01-09 18:35:00|12865.4|12854.4|12864.4|12853.4|12865.4|12854.4|12864.4|12853.4|6
1736448000000|2025-01-09 18:40:00|12863.4|12852.4|12863.4|12852.4|12863.4|12853.4|12863.4|12852.4|3
1736448300000|2025-01-09 18:45:00|12864.4||12863.4||12864.4||12863.4||2
1736448600000|2025-01-09 18:50:00|12864.4|12853.4|12865.4|12854.4|12865.4|12854.4|12864.4|12853.4|7
1736448900000|2025-01-09 18:55:00|12864.4|12853.4|12867.4|12856.4|12867.4|12856.4|12864.4|12853.4|51
1736449200000|2025-01-09 19:00:00|12868.4|12857.4|12869.4|12857.4|12870.4|12858.4|12868.4|12857.4|16
1736449500000|2025-01-09 19:05:00|12870.4|12858.4|12868.4|12857.4|12870.4|12859.4|12868.4|12857.4|7
1736449800000|2025-01-09 19:10:00|12869.4|12858.4|12869.4|12858.4|12869.4|12858.4|12869.4|12857.4|5
1736450100000|2025-01-09 19:15:00|12870.4|12859.4|12869.4|12858.4|12870.4|12859.4|12869.4|12858.4|26
1736450400000|2025-01-09 19:20:00||12857.4||12857.4||12858.4||12857.4|2
1736450700000|2025-01-09 19:25:00|12868.4|12856.4|12868.4|12857.4|12868.4|12857.4|12868.4|12856.4|8
1736451000000|2025-01-09 19:30:00|12869.4|12858.4|12870.4|12858.4|12870.4|12859.4|12869.4|12858.4|18
1736451300000|2025-01-09 19:35:00||12859.4||12858.4||12859.4||12858.4|8
1736451600000|2025-01-09 19:40:00|12869.4|12858.9|12868.9|12858.9|12869.4|12858.9|12868.9|12858.9|4
1736451900000|2025-01-09 19:45:00|12869.4|12859.4|12870.4|12860.4|12870.4|12860.4|12869.4|12859.4|22
1736452200000|2025-01-09 19:50:00|12869.9|12859.9|12871.9|12861.9|12871.9|12861.9|12869.9|12859.9|31
1736452500000|2025-01-09 19:55:00|12870.9|12860.9|12870.9|12860.9|12871.9|12861.9|12870.4|12860.4|53
1736452800000|2025-01-09 20:00:00|12871.4|12861.4|12871.9|12861.9|12871.9|12861.9|12871.4|12861.4|6
1736453100000|2025-01-09 20:05:00|12872.4|12862.4|12872.9|12862.9|12872.9|12862.9|12871.9|12861.9|19
1736453400000|2025-01-09 20:10:00|12872.4|12862.4|12871.9|12861.9|12872.9|12862.9|12871.9|12861.9|1
1736453700000|2025-01-09 20:15:00|||||||||1
1736454000000|2025-01-09 20:20:00|12872.4|12862.4|12872.4|12862.4|12872.4|12862.4|12871.9|12861.9|1
1736454300000|2025-01-09 20:25:00|12871.9|12861.9|12871.9|12861.9|12872.4|12862.4|12871.9|12861.9|3
1736454600000|2025-01-09 20:30:00|12872.4|12862.4|12873.4|12863.4|12873.4|12863.4|12872.4|12862.4|8
1736454900000|2025-01-09 20:35:00|12872.9|12862.9|12872.9|12862.9|12872.9|12862.9|12872.9|12862.9|2
1736455200000|2025-01-09 20:40:00|12872.4|12862.4|12871.9|12861.9|12872.9|12862.9|12871.4|12861.4|19
1736455500000|2025-01-09 20:45:00|||||||||7
1736455800000|2025-01-09 20:50:00|12871.4|12861.4|12872.9|12862.9|12872.9|12862.9|12869.9|12859.9|78
1736456100000|2025-01-09 20:55:00|12873.9|12863.9|12872.9|12862.9|12873.9|12863.9|12872.4|12862.4|50
1736456400000|2025-01-09 21:00:00|12871.9|12861.9|12871.9|12861.9|12873.4|12863.4|12871.9|12861.9|68
1736456700000|2025-01-09 21:05:00|12871.4|12861.4|12871.9|12861.9|12872.4|12862.4|12871.4|12861.4|18
1736457000000|2025-01-09 21:10:00|12870.9|12860.9|12870.4|12860.4|12871.4|12861.4|12869.9|12859.9|23
1736457300000|2025-01-09 21:15:00|12878.4|12854.4|12878.4|12854.4|12878.4|12854.4|12878.4|12854.4|0
1736459700000|2025-01-09 21:55:00|12878.6|12854.6|12878.6|12854.6|12878.6|12854.6|12878.6|12854.6|0
1736463600000|2025-01-09 23:00:00|12876.9|12852.9|12869.9|12845.9|12877.9|12853.9|12869.5|12845.5|0
1736463900000|2025-01-09 23:05:00|12869.7|12845.7|12874.9|12850.9|12878.2|12854.2|12867.2|12843.2|0
1736464200000|2025-01-09 23:10:00|12875.2|12851.2|12873|12849|12876.9|12852.9|12871.5|12847.5|0
1736464500000|2025-01-09 23:15:00|12871.9|12847.9|12867.9|12843.9|12873.3|12849.3|12867.7|12843.7|0
1736464800000|2025-01-09 23:20:00|12868.1|12844.1|12861.7|12837.7|12868.1|12844.1|12859.7|12835.7|0
1736465100000|2025-01-09 23:25:00|12861.9|12837.9|12860|12836|12864.2|12840.2|12858.5|12834.5|0
1736465400000|2025-01-09 23:30:00|12859.8|12835.8|12854.3|12830.3|12860|12836|12852.4|12828.4|0
1736465700000|2025-01-09 23:35:00|12854.5|12830.5|12848.4|12824.4|12856.2|12832.2|12845.6|12821.6|0
1736466000000|2025-01-09 23:40:00|12848.2|12824.2|12852|12828|12853.3|12829.3|12848|12824|0
1736466300000|2025-01-09 23:45:00|12852.1|12828.1|12852.6|12828.6|12853.7|12829.7|12848.6|12824.6|0
1736466600000|2025-01-09 23:50:00|12853|12829|12850.4|12826.4|12854.5|12830.5|12849.2|12825.2|0
1736466900000|2025-01-09 23:55:00|12850.7|12826.7|12852|12828|12853|12829|12850.7|12826.7|0
1736467200000|2025-01-10 00:00:00|12852.1|12828.1|12851.4|12827.4|12854.9|12830.9|12850.3|12826.3|0
1736467500000|2025-01-10 00:05:00|12851.6|12827.6|12852.8|12828.8|12855.8|12831.8|12849.9|12825.9|0
1736467800000|2025-01-10 00:10:00|12853.2|12829.2|12848.4|12824.4|12856.7|12832.7|12847.5|12823.5|0
1736468100000|2025-01-10 00:15:00|12848.3|12824.3|12840.9|12816.9|12850.5|12826.5|12840.9|12816.9|0
1736468400000|2025-01-10 00:20:00|12841.1|12817.1|12845|12821|12848.5|12824.5|12841|12817|0
1736468700000|2025-01-10 00:25:00|12844.8|12820.8|12847.5|12823.5|12850.7|12826.7|12844.4|12820.4|0
1736469000000|2025-01-10 00:30:00|12847.4|12823.4|12846.4|12822.4|12850.6|12826.6|12844.3|12820.3|0
1736469300000|2025-01-10 00:35:00|12846.6|12822.6|12847.5|12823.5|12848.7|12824.7|12846.1|12822.1|0
1736469600000|2025-01-10 00:40:00|12847.6|12823.6|12846.8|12822.8|12847.8|12823.8|12845.1|12821.1|0
1736469900000|2025-01-10 00:45:00|12846.6|12822.6|12849.4|12825.4|12850.4|12826.4|12846.6|12822.6|0
1736470200000|2025-01-10 00:50:00|12849.5|12825.5|12876.1|12852.1|12888.2|12864.2|12849.5|12825.5|0
1736470500000|2025-01-10 00:55:00|12875.9|12851.9|12875.4|12851.4|12878.4|12854.4|12871.8|12847.8|0
1736470800000|2025-01-10 01:00:00|12870.4|12860.4|12870.4|12860.4|12876.9|12866.9|12861.4|12851.4|2082
1736471100000|2025-01-10 01:05:00|12869.9|12859.9|12860.9|12850.9|12870.4|12860.4|12858.9|12848.9|1041
1736471400000|2025-01-10 01:10:00|12859.4|12849.4|12857.4|12847.4|12860.4|12850.4|12846.9|12836.9|1266
1736471700000|2025-01-10 01:15:00|12857.9|12847.9|12873.9|12863.9|12878.4|12868.4|12855.4|12845.4|1731
1736472000000|2025-01-10 01:20:00|12874.4|12864.4|12874.9|12864.9|12883.9|12873.9|12872.9|12862.9|1117
1736472300000|2025-01-10 01:25:00|12875.4|12865.4|12876.4|12866.4|12883.4|12873.4|12873.4|12863.4|1173
1736472600000|2025-01-10 01:30:00|12878.4|12868.4|12830.4|12820.4|12909.9|12899.9|12830.4|12820.4|14788
1736472900000|2025-01-10 01:35:00|12829.9|12819.9|12864.9|12854.9|12869.4|12859.4|12807.4|12797.4|12988
1736473200000|2025-01-10 01:40:00|12865.4|12855.4|12806.9|12796.9|12873.4|12863.4|12797.4|12787.4|10624
1736473500000|2025-01-10 01:45:00|12809.9|12799.9|12797.9|12787.9|12812.9|12802.9|12782.9|12772.9|7452
1736473800000|2025-01-10 01:50:00|12796.9|12786.9|12821.9|12811.9|12824.9|12814.9|12789.9|12779.9|5818
1736474100000|2025-01-10 01:55:00|12822.9|12812.9|12787.9|12777.9|12844.9|12834.9|12783.9|12773.9|9221
1736474400000|2025-01-10 02:00:00|12786.9|12776.9|12766.9|12756.9|12787.9|12777.9|12754.9|12744.9|9930
1736474700000|2025-01-10 02:05:00|12765.9|12755.9|12779.9|12769.9|12788.9|12778.9|12761.9|12751.9|3212
1736475000000|2025-01-10 02:10:00|12780.9|12770.9|12794.9|12784.9|12807.9|12797.9|12769.9|12759.9|3513
1736475300000|2025-01-10 02:15:00|12796.9|12786.9|12817.9|12807.9|12828.9|12818.9|12796.9|12786.9|4633
1736475600000|2025-01-10 02:20:00|12818.9|12808.9|12815.9|12805.9|12829.9|12819.9|12807.9|12797.9|1837
1736475900000|2025-01-10 02:25:00|12812.9|12802.9|12820.9|12810.9|12822.9|12812.9|12809.9|12799.9|1374
1736476200000|2025-01-10 02:30:00|12821.9|12811.9|12833.9|12823.9|12840.9|12830.9|12820.9|12810.9|2474
1736476500000|2025-01-10 02:35:00|12834.9|12824.9|12818.9|12808.9|12842.9|12832.9|12817.9|12807.9|1439
1736476800000|2025-01-10 02:40:00|12817.9|12807.9|12843.9|12833.9|12846.9|12836.9|12816.9|12806.9|1957
1736477100000|2025-01-10 02:45:00|12845.9|12835.9|12837.9|12827.9|12850.9|12840.9|12833.9|12823.9|1766
1736477400000|2025-01-10 02:50:00|12836.9|12826.9|12815.9|12805.9|12838.9|12828.9|12809.9|12799.9|1236
1736477700000|2025-01-10 02:55:00|12814.9|12804.9|12808.9|12798.9|12816.9|12806.9|12804.9|12794.9|1424
1736478000000|2025-01-10 03:00:00|12809.9|12799.9|12815.9|12805.9|12823.9|12813.9|12808.9|12798.9|1411
1736478300000|2025-01-10 03:05:00|12814.9|12804.9|12822.9|12812.9|12823.9|12813.9|12807.9|12797.9|1292
1736478600000|2025-01-10 03:10:00|12821.9|12811.9|12827.5|12817.5|12830.5|12820.5|12812.4|12802.4|1247
1736478900000|2025-01-10 03:15:00|12826.5|12816.5|12831.5|12821.5|12838.5|12828.5|12821.5|12811.5|1865
1736479200000|2025-01-10 03:20:00|12832.5|12822.5|12832.5|12822.5|12842.5|12832.5|12831.5|12821.5|957
1736479500000|2025-01-10 03:25:00|12831.5|12821.5|12815.5|12805.5|12831.5|12821.5|12806.5|12796.5|3201
1736479800000|2025-01-10 03:30:00|12810.5|12800.5|12811.5|12801.5|12818.5|12808.5|12806.5|12796.5|586
1736480100000|2025-01-10 03:35:00|12810.5|12800.5|12806.5|12796.5|12811.5|12801.5|12806.5|12796.5|392
1736480400000|2025-01-10 03:40:00|12805.5|12795.5|12806.5|12796.5|12809.5|12799.5|12805.5|12795.5|719
1736480700000|2025-01-10 03:45:00|12805.5|12795.5|12803.5|12793.5|12805.5|12795.5|12801.5|12791.5|471
1736481000000|2025-01-10 03:50:00|12804.5|12794.5|12804.5|12794.5|12806.5|12796.5|12802.5|12792.5|396
1736481300000|2025-01-10 03:55:00|12806.5|12796.5|12803.5|12793.5|12806.5|12796.5|12802.5|12792.5|284
1736481600000|2025-01-10 04:00:00|12804.5|12794.5|12801.5|12791.5|12804.5|12794.5|12801.5|12791.5|266
1736481900000|2025-01-10 04:05:00|12802.5|12792.5|12801.5|12791.5|12803.5|12793.5|12801.5|12791.5|249
1736482200000|2025-01-10 04:10:00|12802.5|12792.5|12801.5|12791.5|12803.5|12793.5|12800.5|12790.5|165
1736482500000|2025-01-10 04:15:00|12802.5|12792.5|12803.5|12793.5|12803.5|12793.5|12801.5|12791.5|185
1736482800000|2025-01-10 04:20:00|12802.5|12792.5|12800.5|12790.5|12804.5|12794.5|12800.5|12790.5|115
1736483100000|2025-01-10 04:25:00|12801.5|12791.5|12800.5|12790.5|12803.5|12793.5|12800.5|12790.5|224
1736483400000|2025-01-10 04:30:00|12801.5|12791.5|12800.5|12790.5|12803.5|12793.5|12799.5|12789.5|307
1736483700000|2025-01-10 04:35:00|12801.5|12791.5|12800.5|12790.5|12801.5|12791.5|12799.5|12789.5|210
1736484000000|2025-01-10 04:40:00|12799.5|12789.5|12800.5|12790.5|12803.5|12793.5|12798.5|12788.5|374
1736484300000|2025-01-10 04:45:00|12802.5|12792.5|12802.5|12792.5|12802.5|12792.5|12800.5|12790.5|255
1736484600000|2025-01-10 04:50:00|12803.5|12793.5|12805.5|12795.5|12805.5|12795.5|12801.5|12791.5|242
1736484900000|2025-01-10 04:55:00|12804.5|12794.5|12803.5|12793.5|12806.5|12796.5|12801.5|12791.5|289
1736485200000|2025-01-10 05:00:00|12804.5|12794.5|12819.5|12809.5|12832.5|12822.5|12801.5|12791.5|3880
1736485500000|2025-01-10 05:05:00|12820.5|12810.5|12819.5|12809.5|12823.5|12813.5|12815.5|12805.5|2278
1736485800000|2025-01-10 05:10:00|12817.5|12807.5|12809.5|12799.5|12822.5|12812.5|12806.5|12796.5|2660
1736486100000|2025-01-10 05:15:00|12808.5|12798.5|12815.5|12805.5|12819.5|12809.5|12803.5|12793.5|1510
1736486400000|2025-01-10 05:20:00|12812.5|12802.5|12820.5|12810.5|12822.5|12812.5|12811.5|12801.5|1734
1736486700000|2025-01-10 05:25:00|12821.5|12811.5|12825.5|12815.5|12835.5|12825.5|12818.5|12808.5|1792
1736487000000|2025-01-10 05:30:00|12824.5|12814.5|12818.5|12808.5|12834.5|12824.5|12812.5|12802.5|2099
1736487300000|2025-01-10 05:35:00|12819.5|12809.5|12827.5|12817.5|12839.5|12829.5|12818.5|12808.5|1761
1736487600000|2025-01-10 05:40:00|12826.5|12816.5|12831.5|12821.5|12836.5|12826.5|12816.5|12806.5|748
1736487900000|2025-01-10 05:45:00|12832.5|12822.5|12841.5|12831.5|12849.5|12839.5|12826.5|12816.5|1159
1736488200000|2025-01-10 05:50:00|12842.5|12832.5|12843.5|12833.5|12845.5|12835.5|12837.5|12827.5|801
1736488500000|2025-01-10 05:55:00|12842.5|12832.5|12830.5|12820.5|12846.5|12836.5|12828.5|12818.5|1286
1736488800000|2025-01-10 06:00:00|12831.5|12821.5|12824.5|12814.5|12834.5|12824.5|12807.5|12797.5|2289
1736489100000|2025-01-10 06:05:00|12825.5|12815.5|12812.5|12802.5|12836.5|12826.5|12811.5|12801.5|2060
1736489400000|2025-01-10 06:10:00|12811.5|12801.5|12816.5|12806.5|12821.5|12811.5|12794.5|12784.5|2654
1736489700000|2025-01-10 06:15:00|12815.5|12805.5|12808.5|12798.5|12818.5|12808.5|12803.5|12793.5|1457
1736490000000|2025-01-10 06:20:00|12807.5|12797.5|12798.5|12788.5|12816.5|12806.5|12797.5|12787.5|1159
1736490300000|2025-01-10 06:25:00|12797.5|12787.5|12787.5|12777.5|12803.5|12793.5|12785.5|12775.5|2027
1736490600000|2025-01-10 06:30:00|12788.5|12778.5|12792.5|12782.5|12797.5|12787.5|12770.5|12760.5|4258
1736490900000|2025-01-10 06:35:00|12793.5|12783.5|12776.5|12766.5|12800.5|12790.5|12774.5|12764.5|4001
1736491200000|2025-01-10 06:40:00|12773.5|12763.5|12777.5|12767.5|12779.5|12769.5|12760.5|12750.5|3613
1736491500000|2025-01-10 06:45:00|12776.5|12766.5|12776.5|12766.5|12799.5|12789.5|12776.5|12766.5|3383
1736491800000|2025-01-10 06:50:00|12777.5|12767.5|12759.5|12749.5|12780.5|12770.5|12759.5|12749.5|3545
1736492100000|2025-01-10 06:55:00|12760.5|12750.5|12747.5|12737.5|12765.5|12755.5|12747.5|12737.5|6337
1736492400000|2025-01-10 07:00:00|12746.5|12736.5|12754.5|12744.5|12756.5|12746.5|12742.5|12732.5|3033
1736492700000|2025-01-10 07:05:00|12755.5|12745.5|12752.5|12742.5|12755.5|12745.5|12746.5|12736.5|1089
1736493000000|2025-01-10 07:10:00|12753.5|12743.5|12758.5|12748.5|12763.5|12753.5|12752.5|12742.5|1218
1736493300000|2025-01-10 07:15:00|12757.5|12747.5|12757.5|12747.5|12759.5|12749.5|12755.5|12745.5|435
1736493600000|2025-01-10 07:20:00|12758.5|12748.5|12758.5|12748.5|12761.5|12751.5|12756.5|12746.5|466
1736493900000|2025-01-10 07:25:00|12757.5|12747.5|12755.5|12745.5|12758.5|12748.5|12753.5|12743.5|345
1736494200000|2025-01-10 07:30:00|12756.5|12746.5|12757.5|12747.5|12759.5|12749.5|12755.5|12745.5|343
1736494500000|2025-01-10 07:35:00|12756.5|12746.5|12756.5|12746.5|12758.5|12748.5|12754.5|12744.5|317
1736494800000|2025-01-10 07:40:00|12757.5|12747.5|12761.5|12751.5|12761.5|12751.5|12755.5|12745.5|302
1736495100000|2025-01-10 07:45:00|12760.5|12750.5|12763.5|12753.5|12765.5|12755.5|12759.5|12749.5|528
1736495400000|2025-01-10 07:50:00|12764.5|12754.5|12766.5|12756.5|12767.5|12757.5|12763.5|12753.5|675
1736495700000|2025-01-10 07:55:00|12767.5|12757.5|12764.5|12754.5|12768.5|12758.5|12762.5|12752.5|367
1736496000000|2025-01-10 08:00:00|12763.5|12753.5|12759.5|12748.5|12764.5|12753.5|12758.5|12747.5|981
1736496300000|2025-01-10 08:05:00|12760.5|12747.5|12764.5|12753.5|12764.5|12753.5|12758.5|12747.5|667
1736496600000|2025-01-10 08:10:00|12763.5|12752.5|12768.5|12756.5|12768.5|12757.5|12761.5|12750.5|806
1736496900000|2025-01-10 08:15:00|12767.5|12757.5|12771.5|12760.5|12772.5|12761.5|12767.5|12755.5|1460
1736497200000|2025-01-10 08:20:00|12770.5|12759.5|12773.5|12762.5|12773.5|12762.5|12769.5|12758.5|726
1736497500000|2025-01-10 08:25:00|12774.5|12763.5|12771.5|12759.5|12774.5|12763.5|12768.5|12757.5|1158
1736497800000|2025-01-10 08:30:00|12780.5|12756.5|12779.7|12755.7|12781.7|12757.7|12776.4|12752.4|0
1736498100000|2025-01-10 08:35:00|12779.9|12755.9|12783.6|12759.6|12784.3|12760.3|12777.8|12753.8|646
1736498400000|2025-01-10 08:40:00|12783.8|12759.8|12780.5|12756.5|12785.2|12761.2|12779.9|12755.9|0
1736498700000|2025-01-10 08:45:00|12780.7|12756.7|12777.4|12753.4|12781.5|12757.5|12777.3|12753.3|0
1736499000000|2025-01-10 08:50:00|12777.6|12753.6|12774.3|12750.3|12779|12755|12773.3|12749.3|0
1736499300000|2025-01-10 08:55:00|12774.2|12750.2|12776.1|12752.1|12777.8|12753.8|12772.1|12748.1|0
1736499600000|2025-01-10 09:00:00|12775.9|12751.9|12765.5|12753.5|12781.5|12769.5|12762.5|12749.5|745
1736499900000|2025-01-10 09:05:00|12764.5|12754.5|12763.5|12751.5|12767.5|12756.5|12763.5|12751.5|67
1736500200000|2025-01-10 09:10:00|12764.5|12752.5|12763.5|12752.5|12764.5|12753.5|12761.5|12750.5|161
1736500500000|2025-01-10 09:15:00|12762.5|12751.5|12761.5|12750.5|12765.5|12754.5|12761.5|12750.5|187
1736500800000|2025-01-10 09:20:00|12760.5|12749.5|12759.5|12748.5|12762.5|12751.5|12758.5|12747.5|138
1736501100000|2025-01-10 09:25:00|12760.5|12747.5|12765.5|12753.5|12766.5|12755.5|12760.5|12747.5|116
1736501400000|2025-01-10 09:30:00|12764.5|12754.5|12770.5|12758.5|12772.5|12761.5|12763.5|12751.5|143
1736501700000|2025-01-10 09:35:00|12769.5|12759.5|12770.5|12759.5|12770.5|12759.5|12766.5|12755.5|91
1736502000000|2025-01-10 09:40:00|12771.5|12758.5|12770.5|12758.5|12772.5|12761.5|12769.5|12758.5|75
1736502300000|2025-01-10 09:45:00|12771.5|12759.5|12771.5|12760.5|12772.5|12761.5|12769.5|12758.5|72
1736502600000|2025-01-10 09:50:00|12772.5|12759.5|12775.5|12763.5|12775.5|12764.5|12771.5|12759.5|164
1736502900000|2025-01-10 09:55:00|12774.5|12762.5|12771.5|12760.5|12775.5|12762.5|12771.5|12760.5|363
1736503200000|2025-01-10 10:00:00|12772.5|12761.5|12773.5|12761.5|12774.5|12763.5|12771.5|12759.5|126
1736503500000|2025-01-10 10:05:00|12772.5|12760.5|12768.5|12757.5|12773.5|12761.5|12768.5|12757.5|94
1736503800000|2025-01-10 10:10:00|12769.5|12758.5|12775.5|12763.5|12775.5|12764.5|12768.5|12757.5|221
1736504100000|2025-01-10 10:15:00|12774.5|12764.5|12773.5|12762.5|12781.5|12770.5|12771.5|12760.5|666
1736504400000|2025-01-10 10:20:00|12774.5|12761.5|12769.5|12758.5|12775.5|12764.5|12768.5|12757.5|88
1736504700000|2025-01-10 10:25:00|12770.5|12759.5|12769.5|12758.5|12770.5|12759.5|12768.5|12757.5|103
1736505000000|2025-01-10 10:30:00|12770.5|12759.5|12771.5|12760.5|12772.5|12761.5|12769.5|12758.5|41
1736505300000|2025-01-10 10:35:00|12769.5|12757.5|12772.5|12761.5|12773.5|12762.5|12769.5|12757.5|321
1736505600000|2025-01-10 10:40:00|12773.5|12762.5|12773.5|12762.5|12773.5|12762.5|12772.5|12760.5|53
1736505900000|2025-01-10 10:45:00|12772.5|12761.5|12771.5|12760.5|12773.5|12762.5|12769.5|12758.5|88
1736506200000|2025-01-10 10:50:00|12770.5|12759.5|12773.5|12761.5|12775.5|12763.5|12770.5|12759.5|173
1736506500000|2025-01-10 10:55:00|12772.5|12762.5|12772.5|12761.5|12773.5|12762.5|12771.5|12760.5|69
1736506800000|2025-01-10 11:00:00|12773.5|12762.5|12772.5|12761.5|12773.5|12762.5|12772.5|12760.5|66
1736507100000|2025-01-10 11:05:00|12773.5|12762.5|12769.5|12758.5|12774.5|12762.5|12768.5|12757.5|158
1736507400000|2025-01-10 11:10:00|12770.5|12759.5|12770.5|12758.5|12771.5|12760.5|12768.5|12757.5|115
1736507700000|2025-01-10 11:15:00|12769.5|12759.5|12771.5|12760.5|12771.5|12760.5|12768.5|12757.5|212
1736508000000|2025-01-10 11:20:00|12772.5|12761.5|12770.5|12759.5|12773.5|12762.5|12770.5|12759.5|52
1736508300000|2025-01-10 11:25:00|12771.5|12760.5|12771.5|12760.5|12772.5|12761.5|12770.5|12759.5|55
1736508600000|2025-01-10 11:30:00|12772.5|12761.5|12770.5|12759.5|12773.5|12762.5|12769.5|12758.5|74
1736508900000|2025-01-10 11:35:00|12771.5|12760.5|12770.5|12759.5|12773.5|12762.5|12769.5|12758.5|110
1736509200000|2025-01-10 11:40:00|12771.5|12760.5|12765.5|12754.5|12771.5|12760.5|12765.5|12754.5|82
1736509500000|2025-01-10 11:45:00|12766.5|12755.5|12764.5|12753.5|12767.5|12755.5|12764.5|12752.5|66
1736509800000|2025-01-10 11:50:00|12765.5|12752.5|12762.5|12751.5|12765.5|12754.5|12762.5|12751.5|65
1736510100000|2025-01-10 11:55:00|12763.5|12752.5|12764.5|12753.5|12766.5|12755.5|12762.5|12751.5|108
1736510400000|2025-01-10 12:00:00|12765.5|12754.5|12767.5|12756.5|12767.5|12756.5|12764.5|12753.5|65
1736510700000|2025-01-10 12:05:00|12766.5|12755.5|12767.5|12756.5|12767.5|12756.5|12764.5|12753.5|77
1736511000000|2025-01-10 12:10:00|12768.5|12757.5|12767.5|12756.5|12769.5|12758.5|12764.5|12753.5|333
1736511300000|2025-01-10 12:15:00|12766.5|12755.5|12767.5|12756.5|12769.5|12758.5|12765.5|12754.5|75
1736511600000|2025-01-10 12:20:00|12768.5|12755.5|12770.5|12759.5|12771.5|12760.5|12767.5|12755.5|74
1736511900000|2025-01-10 12:25:00|12769.5|12758.5|12768.5|12757.5|12770.5|12759.5|12768.5|12757.5|48
1736512200000|2025-01-10 12:30:00|12769.5|12758.5|12770.5|12759.5|12771.5|12760.5|12768.5|12757.5|81
1736512500000|2025-01-10 12:35:00|12769.5|12758.5|12770.5|12759.5|12770.5|12759.5|12768.5|12757.5|81
1736512800000|2025-01-10 12:40:00|12771.5|12760.5|12769.5|12758.5|12772.5|12761.5|12769.5|12758.5|127
1736513100000|2025-01-10 12:45:00|12768.5|12757.5|12767.5|12756.5|12768.5|12757.5|12761.5|12749.5|715
1736513400000|2025-01-10 12:50:00|12768.5|12757.5|12768.5|12756.5|12770.5|12759.5|12765.5|12754.5|271
1736513700000|2025-01-10 12:55:00|12769.5|12757.5|12768.5|12757.5|12769.5|12758.5|12767.5|12755.5|28
1736514000000|2025-01-10 13:00:00|12767.5|12756.5|12767.5|12756.5|12768.5|12757.5|12766.5|12755.5|77
1736514300000|2025-01-10 13:05:00|12766.5|12755.5|12768.5|12757.5|12768.5|12757.5|12766.5|12754.5|83
1736514600000|2025-01-10 13:10:00|12767.5|12756.5|12769.5|12758.5|12770.5|12759.5|12767.5|12756.5|151
1736514900000|2025-01-10 13:15:00|12770.5|12759.5|12773.5|12762.5|12773.5|12762.5|12769.5|12758.5|151
1736515200000|2025-01-10 13:20:00|12772.5|12761.5|12771.5|12760.5|12773.5|12761.5|12770.5|12759.5|62
1736515500000|2025-01-10 13:25:00|12772.5|12761.5|12774.5|12762.5|12776.5|12764.5|12771.5|12760.5|195
1736515800000|2025-01-10 13:30:00|12775.5|12763.5|12728.5|12716.5|12775.5|12763.5|12724.5|12712.5|2504
1736516100000|2025-01-10 13:35:00|12727.5|12715.5|12739.5|12728.5|12741.5|12730.5|12727.5|12715.5|648
1736516400000|2025-01-10 13:40:00|12740.5|12729.5|12741.5|12730.5|12746.5|12735.5|12738.5|12727.5|585
1736516700000|2025-01-10 13:45:00|12742.5|12729.5|12741.5|12729.5|12748.5|12736.5|12734.5|12722.5|473
1736517000000|2025-01-10 13:50:00|12740.5|12730.5|12742.5|12731.5|12745.5|12734.5|12733.5|12722.5|717
1736517300000|2025-01-10 13:55:00|12741.5|12730.5|12741.5|12730.5|12744.5|12732.5|12738.5|12727.5|570
1736517600000|2025-01-10 14:00:00|12740.5|12729.5|12756.5|12745.5|12756.5|12745.5|12739.5|12728.5|422
1736517900000|2025-01-10 14:05:00|12755.5|12744.5|12753.5|12742.5|12757.5|12746.5|12753.5|12741.5|284
1736518200000|2025-01-10 14:10:00|12752.5|12741.5|12753.5|12741.5|12755.5|12744.5|12749.5|12738.5|309
1736518500000|2025-01-10 14:15:00|12752.5|12742.5|12757.5|12746.5|12759.5|12748.5|12752.5|12741.5|311
1736518800000|2025-01-10 14:20:00|12756.5|12745.5|12757.5|12746.5|12759.5|12747.5|12754.5|12743.5|161
1736519100000|2025-01-10 14:25:00|12756.5|12745.5|12754.5|12743.5|12758.5|12747.5|12753.5|12742.5|171
1736519400000|2025-01-10 14:30:00|12753.5|12742.5|12731.5|12720.5|12754.5|12743.5|12718.5|12707.5|2933
1736519700000|2025-01-10 14:35:00|12732.5|12722.5|12708.5|12697.5|12735.5|12724.5|12706.5|12694.5|2209
1736520000000|2025-01-10 14:40:00|12707.5|12696.5|12702.5|12691.5|12712.5|12701.5|12699.5|12688.5|2023
1736520300000|2025-01-10 14:45:00|12703.5|12690.5|12688.5|12677.5|12707.5|12695.5|12688.5|12677.5|3143
1736520600000|2025-01-10 14:50:00|12687.5|12676.5|12688.5|12677.5|12689.5|12678.5|12677.5|12666.5|2229
1736520900000|2025-01-10 14:55:00|12689.5|12678.5|12693.5|12681.5|12695.5|12684.5|12686.5|12675.5|664
1736521200000|2025-01-10 15:00:00|12692.5|12680.5|12691.5|12680.5|12692.5|12681.5|12685.5|12673.5|779
1736521500000|2025-01-10 15:05:00|12692.5|12681.5|12689.5|12678.5|12696.5|12685.5|12683.5|12672.5|911
1736521800000|2025-01-10 15:10:00|12690.5|12679.5|12700.5|12689.5|12702.5|12691.5|12690.5|12678.5|846
1736522100000|2025-01-10 15:15:00|12701.5|12690.5|12707.5|12696.5|12709.5|12698.5|12700.5|12689.5|859
1736522400000|2025-01-10 15:20:00|12708.5|12697.5|12712.5|12700.5|12713.5|12702.5|12706.5|12695.5|672
1736522700000|2025-01-10 15:25:00|12711.5|12701.5|12708.5|12697.5|12712.5|12701.5|12704.5|12693.5|439
1736523000000|2025-01-10 15:30:00|12709.5|12698.5|12707.5|12696.5|12713.5|12702.5|12706.5|12694.5|317
1736523300000|2025-01-10 15:35:00|12706.5|12695.5|12705.5|12694.5|12711.5|12699.5|12704.5|12692.5|585
1736523600000|2025-01-10 15:40:00|12704.5|12693.5|12699.5|12688.5|12704.5|12694.5|12698.5|12687.5|349
1736523900000|2025-01-10 15:45:00|12698.5|12687.5|12698.5|12687.5|12703.5|12692.5|12696.5|12685.5|341
1736524200000|2025-01-10 15:50:00|12699.5|12686.5|12695.5|12684.5|12699.5|12688.5|12692.5|12681.5|294
1736524500000|2025-01-10 15:55:00|12696.5|12685.5|12695.5|12684.5|12697.5|12686.5|12693.5|12682.5|177
1736524800000|2025-01-10 16:00:00|12696.5|12685.5|12696.5|12685.5|12700.5|12689.5|12694.5|12683.5|245
1736525100000|2025-01-10 16:05:00|12697.5|12686.5|12696.5|12685.5|12699.5|12687.5|12695.5|12684.5|338
1736525400000|2025-01-10 16:10:00|12697.5|12686.5|12698.5|12687.5|12700.5|12689.5|12693.5|12682.5|219
1736525700000|2025-01-10 16:15:00|12699.5|12688.5|12698.5|12687.5|12705.5|12694.5|12698.5|12687.5|656
1736526000000|2025-01-10 16:20:00|12697.5|12686.5|12695.5|12684.5|12701.5|12689.5|12694.5|12683.5|368
1736526300000|2025-01-10 16:25:00|12696.5|12685.5|12692.5|12681.5|12697.5|12685.5|12690.5|12679.5|593
1736526600000|2025-01-10 16:30:00|12691.5|12680.5|12688.5|12677.5|12694.5|12682.5|12688.5|12677.5|421
1736526900000|2025-01-10 16:35:00|12687.5|12676.5|12684.5|12673.5|12689.5|12678.5|12683.5|12672.5|921
1736527200000|2025-01-10 16:40:00|12685.5|12674.5|12689.5|12678.5|12691.5|12680.5|12684.5|12674.5|304
1736527500000|2025-01-10 16:45:00|12688.5|12677.5|12685.5|12674.5|12690.5|12679.5|12685.5|12674.5|131
1736527800000|2025-01-10 16:50:00|12686.5|12675.5|12683.5|12671.5|12687.5|12676.5|12682.5|12671.5|247
1736528100000|2025-01-10 16:55:00|12682.5|12672.5|12681.5|12670.5|12683.5|12672.5|12681.5|12670.5|189
1736528400000|2025-01-10 17:00:00|12682.5|12671.5|12681.5|12670.5|12684.5|12673.5|12681.5|12670.5|219
1736528700000|2025-01-10 17:05:00|12682.5|12671.5|12682.5|12671.5|12683.5|12672.5|12681.5|12670.5|244
1736529000000|2025-01-10 17:10:00|12683.5|12672.5|12684.5|12672.5|12684.5|12673.5|12681.5|12670.5|146
1736529300000|2025-01-10 17:15:00|12683.5|12673.5|12688.5|12677.5|12688.5|12677.5|12682.5|12671.5|142
1736529600000|2025-01-10 17:20:00|12687.5|12676.5|12684.5|12673.5|12688.5|12677.5|12683.5|12672.5|131
1736529900000|2025-01-10 17:25:00|12683.5|12672.5|12682.5|12671.5|12685.5|12674.5|12682.5|12671.5|85
1736530200000|2025-01-10 17:30:00|12681.5|12670.5|12683.5|12672.5|12684.5|12673.5|12681.5|12670.5|165
1736530500000|2025-01-10 17:35:00|12684.5|12671.5|12682.5|12671.5|12684.5|12672.5|12680.5|12669.5|166
1736530800000|2025-01-10 17:40:00|12683.5|12672.5|12684.5|12672.5|12684.5|12673.5|12682.5|12671.5|70
1736531100000|2025-01-10 17:45:00|12683.5|12671.5|12683.5|12672.5|12686.5|12674.5|12683.5|12671.5|76
1736531400000|2025-01-10 17:50:00|12682.5|12671.5|12684.5|12673.5|12684.5|12673.5|12681.5|12670.5|158
1736531700000|2025-01-10 17:55:00|12683.5|12672.5|12685.5|12674.5|12685.5|12674.5|12683.5|12672.5|62
1736532000000|2025-01-10 18:00:00|12686.5|12675.5|12685.5|12674.5|12688.5|12677.5|12683.5|12672.5|137
1736532300000|2025-01-10 18:05:00|12686.5|12673.5|12685.5|12674.5|12686.5|12675.5|12684.5|12673.5|72
1736532600000|2025-01-10 18:10:00|12686.5|12675.5|12684.5|12673.5|12686.5|12675.5|12682.5|12671.5|201
1736532900000|2025-01-10 18:15:00|12685.5|12674.5|12685.5|12674.5|12686.5|12675.5|12682.5|12671.5|105
1736533200000|2025-01-10 18:20:00|12686.5|12675.5|12693.5|12682.5|12693.5|12682.5|12686.5|12675.5|214
1736533500000|2025-01-10 18:25:00|12692.5|12681.5|12690.5|12679.5|12693.5|12682.5|12689.5|12678.5|201
1736533800000|2025-01-10 18:30:00|12689.5|12678.5|12690.5|12678.5|12691.5|12680.5|12687.5|12676.5|100
1736534100000|2025-01-10 18:35:00|12689.5|12679.5|12692.5|12681.5|12692.5|12681.5|12689.5|12678.5|129
1736534400000|2025-01-10 18:40:00|12691.5|12680.5|12694.5|12682.5|12694.5|12682.5|12690.5|12679.5|277
1736534700000|2025-01-10 18:45:00|12693.5|12683.5|12693.5|12682.5|12695.5|12684.5|12691.5|12680.5|205
1736535000000|2025-01-10 18:50:00|12692.5|12681.5|12693.5|12681.5|12695.5|12684.5|12692.5|12680.5|111
1736535300000|2025-01-10 18:55:00|12692.5|12682.5|12696.5|12685.5|12697.5|12686.5|12692.5|12681.5|313
1736535600000|2025-01-10 19:00:00|12695.5|12684.5|12696.5|12684.5|12697.5|12686.5|12695.5|12684.5|101
1736535900000|2025-01-10 19:05:00|12695.5|12683.5|12692.5|12681.5|12695.5|12683.5|12692.5|12681.5|59
1736536200000|2025-01-10 19:10:00|12693.5|12682.5|12694.5|12683.5|12694.5|12683.5|12693.5|12682.5|31
1736536500000|2025-01-10 19:15:00|12695.5|12684.5|12692.5|12681.5|12695.5|12684.5|12692.5|12681.5|29
1736536800000|2025-01-10 19:20:00|12694.5|12682.5|12693.5|12682.5|12695.5|12684.5|12692.5|12681.5|49
1736537100000|2025-01-10 19:25:00|12694.5|12683.5|12694.5|12683.5|12696.5|12685.5|12693.5|12682.5|66
1736537400000|2025-01-10 19:30:00|12695.5||12694.5||12695.5||12694.5||4
1736537700000|2025-01-10 19:35:00|12693.5|12682.5|12693.5|12682.5|12693.5|12682.5|12691.5|12680.5|47
1736538000000|2025-01-10 19:40:00|12692.5|12681.5|12690|12680|12692.5|12682.5|12690|12679.5|34
1736538300000|2025-01-10 19:45:00|12689.5|12679.5|12689|12679|12689.5|12679.5|12688|12678|30
1736538600000|2025-01-10 19:50:00|12690|12680|12691|12681|12692|12682|12689|12679|34
1736538900000|2025-01-10 19:55:00|12690.5|12680.5|12692|12682|12693|12683|12690.5|12680.5|49
1736539200000|2025-01-10 20:00:00|12692.5|12682.5|12691|12681|12692.5|12682.5|12688|12678|89
1736539500000|2025-01-10 20:05:00|12691.5|12681.5|12688|12678|12691.5|12681.5|12688|12678|90
1736539800000|2025-01-10 20:10:00|12687.5|12677.5|12682.5|12672.5|12688|12678|12682.5|12672.5|209
1736540100000|2025-01-10 20:15:00|12682|12672|12681|12671|12683|12673|12680.5|12670.5|236
1736540400000|2025-01-10 20:20:00|12681.5|12671.5|12680|12670|12682|12672|12679|12669|280
1736540700000|2025-01-10 20:25:00|12680.5|12670.5|12681.5|12671.5|12682|12672|12678.5|12668.5|95
1736541000000|2025-01-10 20:30:00|12682|12672|12680|12670|12682.5|12672.5|12677.5|12667.5|213
1736541300000|2025-01-10 20:35:00|12680.5|12670.5|12682.5|12672.5|12684|12674|12680|12670|196
1736541600000|2025-01-10 20:40:00|12683|12673|12681|12671|12683|12673|12680|12670|226
1736541900000|2025-01-10 20:45:00|12680.5|12670.5|12678|12668|12681|12671|12677|12667|359
1736542200000|2025-01-10 20:50:00|12677.5|12667.5|12682|12672|12683|12673|12677|12667|306
1736542500000|2025-01-10 20:55:00|12681.5|12671.5|12681|12671|12683|12673|12679|12669|277
1736542800000|2025-01-10 21:00:00|12680.5|12670.5|12682|12672|12685|12675|12680.5|12670.5|69
1736543100000|2025-01-10 21:05:00|12683|12673|12684|12674|12684|12674|12682.5|12672.5|30
1736543400000|2025-01-10 21:10:00|12684.5|12674.5|12683|12673|12684.5|12674.5|12682.5|12672.5|12
1736543700000|2025-01-10 21:15:00|12691.9|12667.9|12694|12670|12695.9|12671.9|12688.8|12664.8|0
1736544000000|2025-01-10 21:20:00|12694.3|12670.3|12691.7|12667.7|12695.5|12671.5|12691.3|12667.3|0
1736544300000|2025-01-10 21:25:00|12692.1|12668.1|12690.2|12666.2|12692.5|12668.5|12689.5|12665.5|0
1736544600000|2025-01-10 21:30:00|12690.6|12666.6|12688.7|12664.7|12691.3|12667.3|12687.8|12663.8|0
1736544900000|2025-01-10 21:35:00|12688.5|12664.5|12686.8|12662.8|12689.8|12665.8|12686.1|12662.1|0
1736545200000|2025-01-10 21:40:00|12687|12663|12687.3|12663.3|12687.7|12663.7|12686.5|12662.5|0
1736545500000|2025-01-10 21:45:00|12688|12664|12689.2|12665.2|12689.5|12665.5|12686.5|12662.5|0
1736545800000|2025-01-10 21:50:00|12689|12665|12687.7|12663.7|12690.3|12666.3|12687.3|12663.3|0
1736546100000|2025-01-10 21:55:00|12688.4|12664.4|12688.8|12664.8|12689.3|12665.3|12685.8|12661.8|0
1736722800000|2025-01-12 23:00:00|12684.5|12660.5|12654.6|12630.6|12685.3|12661.3|12653.8|12629.8|0
1736723100000|2025-01-12 23:05:00|12654.4|12630.4|12661|12637|12661|12637|12637.5|12613.5|0
1736723400000|2025-01-12 23:10:00|12660.8|12636.8|12670.3|12646.3|12670.3|12646.3|12660.1|12636.1|0
1736723700000|2025-01-12 23:15:00|12670.7|12646.7|12666.5|12642.5|12675.6|12651.6|12662.6|12638.6|0
1736724000000|2025-01-12 23:20:00|12666.7|12642.7|12662.5|12638.5|12666.9|12642.9|12660.8|12636.8|0
1736724300000|2025-01-12 23:25:00|12662.7|12638.7|12660.9|12636.9|12663.9|12639.9|12659.4|12635.4|0
1736724600000|2025-01-12 23:30:00|12661.3|12637.3|12667.3|12643.3|12668.4|12644.4|12661.3|12637.3|0
1736724900000|2025-01-12 23:35:00|12667|12643|12665.9|12641.9|12667.9|12643.9|12664.8|12640.8|0
1736725200000|2025-01-12 23:40:00|12665.7|12641.7|12667|12643|12667.8|12643.8|12665.7|12641.7|0
1736725500000|2025-01-12 23:45:00|12667.2|12643.2|12655.5|12631.5|12667.2|12643.2|12653.1|12629.1|0
1736725800000|2025-01-12 23:50:00|12655.9|12631.9|12655.9|12631.9|12659.3|12635.3|12652.5|12628.5|0
1736726100000|2025-01-12 23:55:00|12657.3|12633.3|12656.2|12632.2|12661.2|12637.2|12654.9|12630.9|0
1736726400000|2025-01-13 00:00:00|12656.5|12632.5|12660.5|12636.5|12662.9|12638.9|12656.5|12632.5|0
1736726700000|2025-01-13 00:05:00|12660.3|12636.3|12666.2|12642.2|12667|12643|12660.3|12636.3|0
1736727000000|2025-01-13 00:10:00|12666.6|12642.6|12669.5|12645.5|12670.4|12646.4|12664.8|12640.8|0
1736727300000|2025-01-13 00:15:00|12669.6|12645.6|12668.9|12644.9|12671.1|12647.1|12666.8|12642.8|0
1736727600000|2025-01-13 00:20:00|12668.7|12644.7|12668.7|12644.7|12669.1|12645.1|12666.7|12642.7|0
1736727900000|2025-01-13 00:25:00|12668.9|12644.9|12664|12640|12670.9|12646.9|12664|12640|0
1736728200000|2025-01-13 00:30:00|12663.8|12639.8|12664.7|12640.7|12666.2|12642.2|12662.3|12638.3|0
1736728500000|2025-01-13 00:35:00|12664.8|12640.8|12655.1|12631.1|12666.6|12642.6|12655.1|12631.1|0
1736728800000|2025-01-13 00:40:00|12654.9|12630.9|12656.6|12632.6|12657.2|12633.2|12652|12628|0
1736729100000|2025-01-13 00:45:00|12656.5|12632.5|12675.3|12651.3|12675.4|12651.4|12648.7|12624.7|0
1736729400000|2025-01-13 00:50:00|12675.1|12651.1|12677.8|12653.8|12678.7|12654.7|12675.1|12651.1|0
1736729700000|2025-01-13 00:55:00|12678|12654|12681.9|12657.9|12686.3|12662.3|12677.2|12653.2|0
1736730000000|2025-01-13 01:00:00|12691.9|12667.9|12688.5|12678.5|12697|12687|12681.5|12667.9|3561
1736730300000|2025-01-13 01:05:00|12689|12679|12685|12675|12695|12685|12682|12672|1196
1736730600000|2025-01-13 01:10:00|12686|12676|12687|12677|12687|12677|12682|12672|742
1736730900000|2025-01-13 01:15:00|12686.5|12676.5|12695|12685|12706|12696|12686|12676|2336
1736731200000|2025-01-13 01:20:00|12694.5|12684.5|12674|12664|12699|12689|12672|12662|1736
1736731500000|2025-01-13 01:25:00|12674.5|12664.5|12696|12686|12702|12692|12674|12664|2517
1736731800000|2025-01-13 01:30:00|12697|12687|12701.5|12691.5|12713.5|12703.5|12644|12634|29994
1736732100000|2025-01-13 01:35:00|12702|12692|12722|12712|12753.5|12743.5|12689|12679|16426
1736732400000|2025-01-13 01:40:00|12723|12713|12713|12703|12744|12734|12696|12686|13153
1736732700000|2025-01-13 01:45:00|12713.5|12703.5|12704.5|12694.5|12730.5|12720.5|12684.5|12674.5|11328
1736733000000|2025-01-13 01:50:00|12703.5|12693.5|12723.5|12713.5|12734.5|12724.5|12680.5|12670.5|7570
1736733300000|2025-01-13 01:55:00|12722.5|12712.5|12680.5|12670.5|12728.5|12718.5|12676.5|12666.5|5134
1736733600000|2025-01-13 02:00:00|12679.5|12669.5|12712.5|12702.5|12719.5|12709.5|12675.5|12665.5|4429
1736733900000|2025-01-13 02:05:00|12711.5|12701.5|12668.5|12658.5|12711.5|12701.5|12662.5|12652.5|6396
1736734200000|2025-01-13 02:10:00|12667.5|12657.5|12623.5|12613.5|12674.5|12664.5|12621.5|12611.5|11739
1736734500000|2025-01-13 02:15:00|12626.5|12616.5|12660.5|12650.5|12661.5|12651.5|12600.5|12590.5|9343
1736734800000|2025-01-13 02:20:00|12659.5|12649.5|12666.5|12656.5|12674.5|12664.5|12639.5|12629.5|3121
1736735100000|2025-01-13 02:25:00|12667.5|12657.5|12666.5|12656.5|12676.5|12666.5|12661.5|12651.5|2282
1736735400000|2025-01-13 02:30:00|12665.5|12655.5|12684.5|12674.5|12690.5|12680.5|12657.5|12647.5|4232
1736735700000|2025-01-13 02:35:00|12683.5|12673.5|12681.5|12671.5|12701.5|12691.5|12679.5|12669.5|2179
1736736000000|2025-01-13 02:40:00|12682.5|12672.5|12692.5|12682.5|12699.5|12689.5|12678.5|12668.5|2136
1736736300000|2025-01-13 02:45:00|12694.5|12684.5|12714.5|12704.5|12722.5|12712.5|12692.5|12682.5|3523
1736736600000|2025-01-13 02:50:00|12715.5|12705.5|12720.5|12710.5|12729.5|12719.5|12710.5|12700.5|2743
1736736900000|2025-01-13 02:55:00|12721.5|12711.5|12721.5|12711.5|12735.5|12725.5|12719.5|12709.5|2922
1736737200000|2025-01-13 03:00:00|12720.5|12710.5|12715.5|12705.5|12729.5|12719.5|12711.5|12701.5|2184
1736737500000|2025-01-13 03:05:00|12717.5|12707.5|12693.5|12683.5|12718.5|12708.5|12691.5|12681.5|1884
1736737800000|2025-01-13 03:10:00|12694.5|12684.5|12700.5|12690.5|12703.5|12693.5|12689.5|12679.5|1982
1736738100000|2025-01-13 03:15:00|12699.5|12689.5|12699.5|12689.5|12708.5|12698.5|12696.5|12686.5|1295
1736738400000|2025-01-13 03:20:00|12698.5|12688.5|12704.5|12694.5|12705.5|12695.5|12689.5|12679.5|1329
1736738700000|2025-01-13 03:25:00|12703.5|12693.5|12682.5|12672.5|12705.5|12695.5|12681.5|12671.5|1658
1736739000000|2025-01-13 03:30:00|12681.5|12671.5|12684.5|12674.5|12689.5|12679.5|12678.5|12668.5|686
1736739300000|2025-01-13 03:35:00|12685.5|12675.5|12689.5|12679.5|12690.5|12680.5|12683.5|12673.5|438
1736739600000|2025-01-13 03:40:00|12690.5|12680.5|12688.5|12678.5|12700.5|12690.5|12686.5|12676.5|802
1736739900000|2025-01-13 03:45:00|12687.5|12677.5|12686.5|12676.5|12688.5|12678.5|12681.5|12671.5|360
1736740200000|2025-01-13 03:50:00|12687.5|12677.5|12686.5|12676.5|12688.5|12678.5|12685.5|12675.5|210
1736740500000|2025-01-13 03:55:00|12685.5|12675.5|12679.5|12669.5|12685.5|12675.5|12678.5|12668.5|276
1736740800000|2025-01-13 04:00:00|12680.5|12670.5|12677.5|12667.5|12680.5|12670.5|12677.5|12667.5|234
1736741100000|2025-01-13 04:05:00|12679.5|12669.5|12683.5|12673.5|12683.5|12673.5|12678.5|12668.5|199
1736741400000|2025-01-13 04:10:00|12682.5|12672.5|12688.2|12678.2|12689.2|12679.2|12681.5|12671.5|158
1736741700000|2025-01-13 04:15:00|12689.2|12679.2|12684.2|12674.2|12689.2|12679.2|12684.2|12674.2|186
1736742000000|2025-01-13 04:20:00|12685.2|12675.2|12677.2|12667.2|12685.2|12675.2|12677.2|12667.2|251
1736742300000|2025-01-13 04:25:00|12678.2|12668.2|12681.2|12671.2|12681.2|12671.2|12677.2|12667.2|199
1736742600000|2025-01-13 04:30:00|12680.2|12670.2|12679.2|12669.2|12681.2|12671.2|12678.2|12668.2|206
1736742900000|2025-01-13 04:35:00|12678.2|12668.2|12677.2|12667.2|12681.2|12671.2|12675.2|12665.2|241
1736743200000|2025-01-13 04:40:00|12676.2|12666.2|12675.2|12665.2|12677.2|12667.2|12675.2|12665.2|148
1736743500000|2025-01-13 04:45:00|12676.2|12666.2|12677.2|12667.2|12677.2|12667.2|12675.2|12665.2|217
1736743800000|2025-01-13 04:50:00|12676.2|12666.2|12679.2|12669.2|12679.2|12669.2|12676.2|12666.2|168
1736744100000|2025-01-13 04:55:00|12678.2|12668.2|12678.2|12668.2|12683.2|12673.2|12678.2|12668.2|268
1736744400000|2025-01-13 05:00:00|12679.2|12669.2|12693.2|12683.2|12706.2|12696.2|12679.2|12669.2|2772
1736744700000|2025-01-13 05:05:00|12694.2|12684.2|12694.2|12684.2|12709.2|12699.2|12685.2|12675.2|1463
1736745000000|2025-01-13 05:10:00|12693.2|12683.2|12688.2|12678.2|12709.2|12699.2|12687.2|12677.2|1386
1736745300000|2025-01-13 05:15:00|12687.2|12677.2|12700.2|12690.2|12702.2|12692.2|12686.2|12676.2|1288
1736745600000|2025-01-13 05:20:00|12699.2|12689.2|12709.2|12699.2|12714.2|12704.2|12699.2|12689.2|2037
1736745900000|2025-01-13 05:25:00|12708.2|12698.2|12696.2|12686.2|12715.2|12705.2|12688.2|12678.2|2353
1736746200000|2025-01-13 05:30:00|12695.2|12685.2|12692.2|12682.2|12704.2|12694.2|12686.2|12676.2|2294
1736746500000|2025-01-13 05:35:00|12690.2|12680.2|12692.2|12682.2|12702.2|12692.2|12689.2|12679.2|1759
1736746800000|2025-01-13 05:40:00|12691.2|12681.2|12699.2|12689.2|12707.2|12697.2|12690.2|12680.2|2070
1736747100000|2025-01-13 05:45:00|12698.2|12688.2|12689.2|12679.2|12700.2|12690.2|12687.2|12677.2|1701
1736747400000|2025-01-13 05:50:00|12690.2|12680.2|12704.2|12694.2|12708.2|12698.2|12689.2|12679.2|1443
1736747700000|2025-01-13 05:55:00|12705.2|12695.2|12721.2|12711.2|12723.2|12713.2|12701.2|12691.2|1556
1736748000000|2025-01-13 06:00:00|12720.2|12710.2|12695.2|12685.2|12722.2|12712.2|12690.2|12680.2|3139
1736748300000|2025-01-13 06:05:00|12694.2|12684.2|12683.2|12673.2|12696.2|12686.2|12680.2|12670.2|3355
1736748600000|2025-01-13 06:10:00|12682.2|12672.2|12683.2|12673.2|12690.2|12680.2|12680.2|12670.2|1680
1736748900000|2025-01-13 06:15:00|12684.2|12674.2|12687.2|12677.2|12688.2|12678.2|12675.2|12665.2|1754
1736749200000|2025-01-13 06:20:00|12686.2|12676.2|12689.2|12679.2|12690.2|12680.2|12679.2|12669.2|1466
1736749500000|2025-01-13 06:25:00|12688.2|12678.2|12683.2|12673.2|12698.2|12688.2|12683.2|12673.2|2073
1736749800000|2025-01-13 06:30:00|12684.2|12674.2|12699.2|12689.2|12705.2|12695.2|12676.2|12666.2|3396
1736750100000|2025-01-13 06:35:00|12698.2|12688.2|12693.2|12683.2|12703.2|12693.2|12688.2|12678.2|3556
1736750400000|2025-01-13 06:40:00|12694.2|12684.2|12701.2|12691.2|12707.2|12697.2|12686.2|12676.2|4594
1736750700000|2025-01-13 06:45:00|12700.2|12690.2|12720.2|12710.2|12729.2|12719.2|12696.2|12686.2|4886
1736751000000|2025-01-13 06:50:00|12719.2|12709.2|12720.2|12710.2|12722.2|12712.2|12706.2|12696.2|4368
1736751300000|2025-01-13 06:55:00|12721.2|12711.2|12715.2|12705.2|12721.2|12711.2|12711.2|12701.2|4843
1736751600000|2025-01-13 07:00:00|12716.2|12706.2|12716.2|12706.2|12718.2|12708.2|12711.2|12701.2|2008
1736751900000|2025-01-13 07:05:00|12715.2|12705.2|12718.2|12708.2|12721.2|12711.2|12712.2|12702.2|1678
1736752200000|2025-01-13 07:10:00|12719.2|12709.2|12714.2|12704.2|12726.2|12716.2|12713.2|12703.2|1234
1736752500000|2025-01-13 07:15:00|12715.2|12705.2|12720.2|12710.2|12722.2|12712.2|12715.2|12705.2|372
1736752800000|2025-01-13 07:20:00|12721.2|12711.2|12723.2|12713.2|12723.2|12713.2|12720.2|12710.2|478
1736753100000|2025-01-13 07:25:00|12722.2|12712.2|12721.2|12711.2|12724.2|12714.2|12720.2|12710.2|335
1736753400000|2025-01-13 07:30:00|12722.2|12712.2|12727.2|12717.2|12729.2|12719.2|12721.2|12711.2|1202
1736753700000|2025-01-13 07:35:00|12726.2|12716.2|12719.2|12709.2|12727.2|12717.2|12719.2|12709.2|1218
1736754000000|2025-01-13 07:40:00|12720.2|12710.2|12722.2|12712.2|12725.2|12715.2|12719.2|12709.2|2234
1736754300000|2025-01-13 07:45:00|12723.2|12713.2|12723.2|12713.2|12724.2|12714.2|12720.2|12710.2|1460
1736754600000|2025-01-13 07:50:00|12722.2|12712.2|12719.2|12709.2|12725.2|12715.2|12718.2|12708.2|431
1736754900000|2025-01-13 07:55:00|12718.2|12708.2|12716.2|12706.2|12720.2|12710.2|12715.2|12705.2|1157
1736755200000|2025-01-13 08:00:00|12717.2|12705.2|12721.2|12710.2|12723.2|12712.2|12716.2|12705.2|564
1736755500000|2025-01-13 08:05:00|12720.2|12709.2|12720.2|12709.2|12724.2|12713.2|12719.2|12707.2|1031
1736755800000|2025-01-13 08:10:00|12719.2|12708.2|12724.2|12713.2|12724.2|12713.2|12719.2|12708.2|610
1736756100000|2025-01-13 08:15:00|12725.2|12714.2|12725.2|12714.2|12727.2|12716.2|12722.2|12711.2|554
1736756400000|2025-01-13 08:20:00|12724.2|12713.2|12725.2|12714.2|12728.2|12716.2|12721.2|12709.2|2208
1736756700000|2025-01-13 08:25:00|12724.2|12713.2|12724.2|12712.2|12732.2|12721.2|12723.2|12711.2|1456
1736757000000|2025-01-13 08:30:00|12730.9|12706.9|12734.4|12710.4|12734.8|12710.8|12728.5|12704.5|0
1736757300000|2025-01-13 08:35:00|12734.1|12710.1|12735.2|12711.2|12737.3|12713.3|12733.2|12709.2|485
1736757600000|2025-01-13 08:40:00|12735.1|12711.1|12731|12707|12735.1|12711.1|12725.4|12701.4|0
1736757900000|2025-01-13 08:45:00|12731.3|12707.3|12731.3|12707.3|12735.8|12711.8|12730.1|12706.1|0
1736758200000|2025-01-13 08:50:00|12731.5|12707.5|12727.8|12703.8|12733.4|12709.4|12727.1|12703.1|0
1736758500000|2025-01-13 08:55:00|12727.6|12703.6|12724.9|12700.9|12729|12705|12723.5|12699.5|0
1736758800000|2025-01-13 09:00:00|12725.4|12701.4|12713.2|12702.2|12725.9|12712.2|12713.2|12701.2|589
1736759100000|2025-01-13 09:05:00|12714.2|12703.2|12714.2|12703.2|12716.2|12705.2|12712.2|12701.2|141
1736759400000|2025-01-13 09:10:00|12713.2|12702.2|12714.2|12702.2|12716.2|12704.2|12713.2|12700.2|273
1736759700000|2025-01-13 09:15:00|12713.2|12701.2|12706.2|12695.2|12714.2|12702.2|12706.2|12695.2|367
1736760000000|2025-01-13 09:20:00|12705.2|12694.2|12704.2|12693.2|12710.2|12699.2|12704.2|12693.2|272
1736760300000|2025-01-13 09:25:00|12705.2|12692.2|12700.2|12689.2|12706.2|12695.2|12698.2|12687.2|312
1736760600000|2025-01-13 09:30:00|12701.2|12690.2|12704.2|12693.2|12706.2|12695.2|12701.2|12690.2|94
1736760900000|2025-01-13 09:35:00|12705.2|12694.2|12713.2|12702.2|12713.2|12702.2|12703.2|12692.2|206
1736761200000|2025-01-13 09:40:00|12714.2|12703.2|12705.2|12694.2|12715.2|12703.2|12705.2|12694.2|259
1736761500000|2025-01-13 09:45:00|12706.2|12695.2|12707.2|12696.2|12713.2|12702.2|12706.2|12695.2|145
1736761800000|2025-01-13 09:50:00|12706.2|12695.2|12699.2|12688.2|12706.2|12695.2|12698.2|12687.2|122
1736762100000|2025-01-13 09:55:00|12698.2|12687.2|12699.2|12688.2|12701.2|12690.2|12697.2|12686.2|112
1736762400000|2025-01-13 10:00:00|12700.2|12687.2|12702.2|12691.2|12704.2|12693.2|12700.2|12687.2|148
1736762700000|2025-01-13 10:05:00|12703.2|12692.2|12701.2|12690.2|12703.2|12692.2|12699.2|12688.2|168
1736763000000|2025-01-13 10:10:00|12702.2|12691.2|12706.2|12695.2|12706.2|12695.2|12702.2|12690.2|126
1736763300000|2025-01-13 10:15:00|12707.2|12694.2|12707.2|12696.2|12708.2|12697.2|12703.2|12692.2|71
1736763600000|2025-01-13 10:20:00|12708.2|12697.2|12708.2|12697.2|12712.2|12701.2|12707.2|12696.2|87
1736763900000|2025-01-13 10:25:00|12707.2|12696.2|12709.2|12698.2|12713.2|12701.2|12707.2|12696.2|45
1736764200000|2025-01-13 10:30:00|12710.2|12699.2|12714.2|12703.2|12714.2|12703.2|12709.2|12698.2|66
1736764500000|2025-01-13 10:35:00|12713.2|12702.2|12713.2|12702.2|12714.2|12703.2|12712.2|12700.2|21
1736764800000|2025-01-13 10:40:00|12712.2|12701.2|12712.2|12701.2|12712.2|12701.2|12710.2|12699.2|36
1736765100000|2025-01-13 10:45:00|12711.2|12700.2|12715.2|12703.2|12716.2|12705.2|12711.2|12700.2|49
1736765400000|2025-01-13 10:50:00|12714.2|12704.2|12714.2|12703.2|12716.2|12705.2|12713.2|12702.2|28
1736765700000|2025-01-13 10:55:00|12713.2|12702.2|12710.2|12699.2|12713.2|12702.2|12710.2|12699.2|56
1736766000000|2025-01-13 11:00:00|12709.2|12698.2|12712.2|12701.2|12713.2|12702.2|12709.2|12698.2|120
1736766300000|2025-01-13 11:05:00|12713.2|12700.2|12706.2|12695.2|12714.2|12703.2|12706.2|12694.2|77
1736766600000|2025-01-13 11:10:00|12705.2|12694.2|12703.2|12692.2|12707.2|12696.2|12702.2|12691.2|69
1736766900000|2025-01-13 11:15:00|12704.2|12693.2|12701.2|12690.2|12705.2|12694.2|12700.2|12689.2|85
1736767200000|2025-01-13 11:20:00|12700.2|12689.2|12702.2|12691.2|12703.2|12692.2|12700.2|12689.2|64
1736767500000|2025-01-13 11:25:00|12703.2|12690.2|12703.2|12692.2|12704.2|12693.2|12702.2|12690.2|38
1736767800000|2025-01-13 11:30:00|12702.2|12691.2|12707.2|12695.2|12708.2|12697.2|12701.2|12690.2|64
1736768100000|2025-01-13 11:35:00|12706.2|12696.2|12713.2|12702.2|12714.2|12703.2|12706.2|12696.2|111
1736768400000|2025-01-13 11:40:00|12712.2|12701.2|12710.2|12699.2|12714.2|12703.2|12710.2|12699.2|19
1736768700000|2025-01-13 11:45:00|12709.2|12698.2|12712.2|12701.2|12719.2|12707.2|12707.2|12696.2|715
1736769000000|2025-01-13 11:50:00|12713.2|12702.2|12710.2|12699.2|12713.2|12702.2|12707.2|12695.2|287
1736769300000|2025-01-13 11:55:00|12709.2|12698.2|12705.2|12694.2|12711.2|12700.2|12704.2|12693.2|147
1736769600000|2025-01-13 12:00:00|12706.2|12695.2|12700.2|12688.2|12708.2|12697.2|12700.2|12688.2|83
1736769900000|2025-01-13 12:05:00|12699.2|12689.2|12699.2|12688.2|12702.2|12691.2|12699.2|12688.2|41
1736770200000|2025-01-13 12:10:00|12698.2|12687.2|12701.2|12690.2|12704.2|12693.2|12698.2|12687.2|75
1736770500000|2025-01-13 12:15:00|12702.2|12691.2|12703.2|12692.2|12704.2|12692.2|12701.2|12690.2|52
1736770800000|2025-01-13 12:20:00|12704.2|12693.2|12705.2|12694.2|12705.2|12694.2|12702.2|12691.2|81
1736771100000|2025-01-13 12:25:00|12706.2|12695.2|12703.2|12692.2|12706.2|12695.2|12702.2|12691.2|93
1736771400000|2025-01-13 12:30:00|12704.2|12693.2|12709.2|12698.2|12709.2|12698.2|12703.2|12692.2|106
1736771700000|2025-01-13 12:35:00|12708.2|12697.2|12708.2|12697.2|12713.2|12702.2|12707.2|12696.2|193
1736772000000|2025-01-13 12:40:00|12709.2|12696.2|12704.2|12693.2|12709.2|12698.2|12704.2|12692.2|152
1736772300000|2025-01-13 12:45:00|12703.2|12692.2|12707.2|12695.2|12707.2|12696.2|12703.2|12692.2|118
1736772600000|2025-01-13 12:50:00|12706.2|12696.2|12706.2|12695.2|12709.2|12698.2|12706.2|12695.2|96
1736772900000|2025-01-13 12:55:00|12707.2|12696.2|12706.2|12695.2|12708.2|12697.2|12705.2|12694.2|83
1736773200000|2025-01-13 13:00:00|12707.2|12696.2|12703.2|12692.2|12707.2|12696.2|12702.2|12691.2|96
1736773500000|2025-01-13 13:05:00|12702.2|12691.2|12701.2|12690.2|12703.2|12692.2|12700.2|12689.2|62
1736773800000|2025-01-13 13:10:00|12700.2|12689.2|12703.2|12692.2|12703.2|12692.2|12697.2|12685.2|306
1736774100000|2025-01-13 13:15:00|12702.2|12691.2|12708.2|12697.2|12708.2|12697.2|12702.2|12691.2|116
1736774400000|2025-01-13 13:20:00|12709.2|12696.2|12711.2|12700.2|12713.2|12702.2|12708.2|12696.2|115
1736774700000|2025-01-13 13:25:00|12710.2|12699.2|12706.2|12695.2|12711.2|12700.2|12705.2|12694.2|153
1736775000000|2025-01-13 13:30:00|12707.2|12696.2|12707.2|12696.2|12709.2|12698.2|12705.2|12694.2|148
1736775300000|2025-01-13 13:35:00|12708.2|12697.2|12708.2|12697.2|12709.2|12698.2|12707.2|12696.2|105
1736775600000|2025-01-13 13:40:00|12709.2|12698.2|12707.2|12696.2|12710.2|12699.2|12706.2|12695.2|83
1736775900000|2025-01-13 13:45:00|12708.2|12695.2|12707.2|12696.2|12709.2|12698.2|12706.2|12695.2|182
1736776200000|2025-01-13 13:50:00|12708.2|12695.2|12705.2|12694.2|12709.2|12698.2|12705.2|12694.2|120
1736776500000|2025-01-13 13:55:00|12704.2|12693.2|12702.2|12691.2|12705.2|12694.2|12702.2|12691.2|117
1736776800000|2025-01-13 14:00:00|12703.2|12692.2|12705.2|12694.2|12706.2|12695.2|12702.2|12690.2|128
1736777100000|2025-01-13 14:05:00|12706.2|12693.2|12703.2|12692.2|12706.2|12694.2|12703.2|12691.2|134
1736777400000|2025-01-13 14:10:00|12704.2|12693.2|12700.2|12689.2|12704.2|12693.2|12700.2|12689.2|183
1736777700000|2025-01-13 14:15:00|12701.2|12690.2|12701.2|12690.2|12702.2|12691.2|12698.2|12687.2|134
1736778000000|2025-01-13 14:20:00|12702.2|12689.2|12699.2|12688.2|12704.2|12693.2|12699.2|12688.2|105
1736778300000|2025-01-13 14:25:00|12700.2|12689.2|12700.2|12688.2|12702.2|12691.2|12698.2|12686.2|180
1736778600000|2025-01-13 14:30:00|12699.2|12689.2|12744.2|12732.2|12746.2|12735.2|12699.2|12687.2|2075
1736778900000|2025-01-13 14:35:00|12743.2|12733.2|12722.2|12710.2|12749.2|12738.2|12722.2|12710.2|1031
1736779200000|2025-01-13 14:40:00|12723.2|12711.2|12722.2|12711.2|12727.2|12716.2|12715.2|12703.2|925
1736779500000|2025-01-13 14:45:00|12721.2|12710.2|12728.2|12717.2|12729.2|12718.2|12719.2|12708.2|213
1736779800000|2025-01-13 14:50:00|12727.2|12716.2|12723.2|12712.2|12727.2|12716.2|12714.2|12703.2|501
1736780100000|2025-01-13 14:55:00|12722.2|12711.2|12725.2|12714.2|12729.2|12718.2|12722.2|12711.2|266
1736780400000|2025-01-13 15:00:00|12726.2|12713.2|12715.2|12704.2|12726.2|12715.2|12715.2|12703.2|369
1736780700000|2025-01-13 15:05:00|12714.2|12703.2|12717.2|12706.2|12722.2|12711.2|12713.2|12702.2|305
1736781000000|2025-01-13 15:10:00|12716.2|12705.2|12710.2|12699.2|12717.2|12705.2|12708.2|12696.2|267
1736781300000|2025-01-13 15:15:00|12711.2|12700.2|12710.2|12699.2|12711.2|12700.2|12707.2|12695.2|176
1736781600000|2025-01-13 15:20:00|12711.2|12700.2|12703.2|12692.2|12712.2|12701.2|12703.2|12692.2|243
1736781900000|2025-01-13 15:25:00|12702.2|12691.2|12699.2|12688.2|12703.2|12692.2|12695.2|12684.2|470
1736782200000|2025-01-13 15:30:00|12700.2|12689.2|12704.2|12693.2|12706.2|12695.2|12699.2|12688.2|328
1736782500000|2025-01-13 15:35:00|12703.2|12692.2|12714.2|12703.2|12716.2|12704.2|12703.2|12692.2|336
1736782800000|2025-01-13 15:40:00|12715.2|12704.2|12720.2|12709.2|12722.2|12711.2|12712.2|12701.2|241
1736783100000|2025-01-13 15:45:00|12719.2|12708.2|12715.2|12704.2|12721.2|12710.2|12713.2|12702.2|140
1736783400000|2025-01-13 15:50:00|12714.2|12703.2|12709.2|12698.2|12715.2|12704.2|12708.2|12697.2|265
1736783700000|2025-01-13 15:55:00|12708.2|12697.2|12706.2|12694.2|12711.2|12699.2|12706.2|12694.2|126
1736784000000|2025-01-13 16:00:00|12707.2|12695.2|12701.2|12689.2|12708.2|12696.2|12700.2|12689.2|226
1736784300000|2025-01-13 16:05:00|12702.2|12690.2|12701.2|12690.2|12703.2|12692.2|12700.2|12689.2|143
1736784600000|2025-01-13 16:10:00|12702.2|12691.2|12702.2|12691.2|12703.2|12692.2|12699.2|12688.2|166
1736784900000|2025-01-13 16:15:00|12701.2|12690.2|12697.2|12686.2|12703.2|12692.2|12697.2|12686.2|227
1736785200000|2025-01-13 16:20:00|12698.2|12687.2|12698.2|12687.2|12701.2|12690.2|12696.2|12685.2|295
1736785500000|2025-01-13 16:25:00|12699.2|12688.2|12696.2|12685.2|12700.2|12689.2|12696.2|12685.2|360
1736785800000|2025-01-13 16:30:00|12697.2|12686.2|12699.2|12688.2|12700.2|12689.2|12695.2|12684.2|282
1736786100000|2025-01-13 16:35:00|12698.2|12687.2|12695.2|12684.2|12700.2|12689.2|12694.2|12683.2|216
1736786400000|2025-01-13 16:40:00|12696.2|12686.2|12698.2|12686.2|12699.2|12688.2|12695.2|12684.2|258
1736786700000|2025-01-13 16:45:00|12697.2|12687.2|12693.2|12682.2|12699.2|12687.2|12692.2|12681.2|316
1736787000000|2025-01-13 16:50:00|12692.2|12681.2|12688.2|12677.2|12693.2|12682.2|12688.2|12677.2|281
1736787300000|2025-01-13 16:55:00|12689.2|12676.2|12684.2|12673.2|12689.2|12676.2|12684.2|12673.2|258
1736787600000|2025-01-13 17:00:00|12683.2|12672.2|12683.2|12672.2|12685.2|12674.2|12683.2|12672.2|224
1736787900000|2025-01-13 17:05:00|12684.2|12673.2|12685.2|12674.2|12685.2|12674.2|12683.2|12672.2|223
1736788200000|2025-01-13 17:10:00|12686.2|12675.2|12684.2|12673.2|12687.2|12675.2|12683.2|12672.2|149
1736788500000|2025-01-13 17:15:00|12685.2|12674.2|12688.2|12677.2|12688.2|12677.2|12684.2|12673.2|206
1736788800000|2025-01-13 17:20:00|12687.2|12676.2|12684.2|12673.2|12688.2|12677.2|12684.2|12673.2|195
1736789100000|2025-01-13 17:25:00|12685.2|12674.2|12686.2|12675.2|12687.2|12676.2|12684.2|12673.2|125
1736789400000|2025-01-13 17:30:00|12685.2|12674.2|12685.2|12674.2|12687.2|12676.2|12685.2|12674.2|101
1736789700000|2025-01-13 17:35:00|12684.2|12673.2|12685.2|12674.2|12687.2|12676.2|12684.2|12673.2|180
1736790000000|2025-01-13 17:40:00|12684.2|12673.2|12685.2|12673.2|12687.2|12675.2|12684.2|12673.2|137
1736790300000|2025-01-13 17:45:00|12686.2|12674.2|12687.2|12676.2|12689.2|12677.2|12686.2|12673.2|90
1736790600000|2025-01-13 17:50:00|12688.2|12677.2|12691.2|12680.2|12691.2|12680.2|12687.2|12676.2|211
1736790900000|2025-01-13 17:55:00|12692.2|12679.2|12695.2|12684.2|12696.2|12685.2|12691.2|12679.2|217
1736791200000|2025-01-13 18:00:00|12694.2|12683.2|12691.2|12680.2|12695.2|12684.2|12691.2|12679.2|313
1736791500000|2025-01-13 18:05:00|12690.2|12679.2|12696.2|12684.2|12696.2|12684.2|12690.2|12679.2|244
1736791800000|2025-01-13 18:10:00|12695.2|12685.2|12711.2|12700.2|12714.2|12702.2|12695.2|12685.2|484
1736792100000|2025-01-13 18:15:00|12712.2|12699.2|12704.2|12693.2|12712.2|12701.2|12703.2|12692.2|183
1736792400000|2025-01-13 18:20:00|12703.2|12692.2|12701.2|12690.2|12704.2|12693.2|12699.2|12688.2|190
1736792700000|2025-01-13 18:25:00|12700.2|12689.2|12701.2|12690.2|12703.2|12692.2|12700.2|12689.2|121
1736793000000|2025-01-13 18:30:00|12702.2|12691.2|12703.2|12692.2|12706.2|12695.2|12701.2|12690.2|149
1736793300000|2025-01-13 18:35:00|12704.2|12693.2|12703.2|12692.2|12705.2|12694.2|12699.2|12687.2|231
1736793600000|2025-01-13 18:40:00|12704.2|12693.2|12705.2|12693.2|12706.2|12695.2|12702.2|12690.2|132
1736793900000|2025-01-13 18:45:00|12704.2|12694.2|12706.2|12695.2|12706.2|12695.2|12704.2|12693.2|122
1736794200000|2025-01-13 18:50:00|12705.2|12694.2|12701.2|12689.2|12705.2|12695.2|12701.2|12689.2|137
1736794500000|2025-01-13 18:55:00|12700.2|12688.2|12701.2|12690.2|12701.2|12690.2|12698.2|12687.2|182
1736794800000|2025-01-13 19:00:00|12700.2|12689.2|12698.2|12687.2|12701.2|12690.2|12694.2|12683.2|171
1736795100000|2025-01-13 19:05:00|12697.2|12686.2|12696.2|12685.2|12698.2|12687.2|12695.2|12684.2|134
1736795400000|2025-01-13 19:10:00|12697.2|12684.2|12697.2|12686.2|12703.2|12692.2|12696.2|12684.2|141
1736795700000|2025-01-13 19:15:00|12696.2|12685.2|12696.2|12685.2|12698.2|12687.2|12695.2|12683.2|103
1736796000000|2025-01-13 19:20:00|12697.2|12686.2|12698.2|12687.2|12698.2|12687.2|12695.2|12683.2|158
1736796300000|2025-01-13 19:25:00|12697.2|12686.2|12700.2|12689.2|12700.2|12689.2|12697.2|12685.2|88
1736796600000|2025-01-13 19:30:00|12699.2|12688.2|12698.2|12687.2|12700.2|12689.2|12698.2|12687.2|104
1736796900000|2025-01-13 19:35:00|12697.2|12686.2|12699.2|12688.2|12700.2|12689.2|12696.2|12685.2|130
1736797200000|2025-01-13 19:40:00|12700.2|12689.2|12698.7|12688.7|12704.2|12692.2|12698.7|12688.2|94
1736797500000|2025-01-13 19:45:00|12699.7|12689.7|12697.7|12687.7|12702.7|12692.7|12697.2|12687.2|130
1736797800000|2025-01-13 19:50:00|12698.2|12688.2|12698.7|12688.7|12700.7|12690.7|12698.2|12688.2|81
1736798100000|2025-01-13 19:55:00|12698.2|12688.2|12697.7|12687.7|12698.7|12688.7|12696.7|12686.7|88
1736798400000|2025-01-13 20:00:00|12697.2|12687.2|12698.7|12688.7|12698.7|12688.7|12695.7|12685.7|99
1736798700000|2025-01-13 20:05:00|12698.2|12688.2|12699.7|12689.7|12702.7|12692.7|12698.2|12688.2|73
1736799000000|2025-01-13 20:10:00|12698.7|12688.7|12699.7|12689.7|12700.7|12690.7|12697.7|12687.7|83
1736799300000|2025-01-13 20:15:00|12698.7|12688.7|12701.7|12691.7|12702.7|12692.7|12698.7|12688.7|67
1736799600000|2025-01-13 20:20:00|12700.7|12690.7|12700.7|12690.7|12702.7|12692.7|12699.7|12689.7|118
1736799900000|2025-01-13 20:25:00|12700.2|12690.2|12701.7|12691.7|12702.2|12692.2|12699.7|12689.7|90
1736800200000|2025-01-13 20:30:00|12702.2|12692.2|12701.7|12691.7|12704.7|12694.7|12701.2|12691.2|166
1736800500000|2025-01-13 20:35:00|12702.2|12692.2|12702.7|12692.7|12703.7|12693.7|12702.2|12692.2|67
1736800800000|2025-01-13 20:40:00|12701.7|12691.7|12700.7|12690.7|12704.7|12694.7|12699.7|12689.7|121
1736801100000|2025-01-13 20:45:00|12700.2|12690.2|12703.2|12693.2|12703.7|12693.7|12699.7|12689.7|98
1736801400000|2025-01-13 20:50:00|12703.7|12693.7|12703.7|12693.7|12704.7|12694.7|12702.2|12692.2|115
1736801700000|2025-01-13 20:55:00|12704.7|12694.7|12704.2|12694.2|12705.7|12695.7|12702.7|12692.7|113
1736802000000|2025-01-13 21:00:00|12703.7|12693.7|12702.2|12692.2|12704.7|12694.7|12702.2|12692.2|22
1736802300000|2025-01-13 21:05:00|12701.7|12691.7|12705.7|12695.7|12707.7|12697.7|12701.7|12691.7|72
1736802600000|2025-01-13 21:10:00|12705.2|12695.2|12708.2|12698.2|12709.7|12699.7|12705.2|12695.2|46
1736802900000|2025-01-13 21:15:00|12716.1|12692.1|12716.1|12692.1|12718.7|12694.7|12715.7|12691.7|0
1736803200000|2025-01-13 21:20:00|12715.9|12691.9|12719.4|12695.4|12721.1|12697.1|12715.9|12691.9|0
1736803500000|2025-01-13 21:25:00|12719.6|12695.6|12722.7|12698.7|12723.1|12699.1|12719.4|12695.4|0
1736803800000|2025-01-13 21:30:00|12723.1|12699.1|12724.2|12700.2|12725.8|12701.8|12722|12698|0
1736804100000|2025-01-13 21:35:00|12724.5|12700.5|12723.8|12699.8|12724.9|12700.9|12723.1|12699.1|0
1736804400000|2025-01-13 21:40:00|12723.6|12699.6|12725.1|12701.1|12727.7|12703.7|12722.5|12698.5|0
1736804700000|2025-01-13 21:45:00|12724.4|12700.4|12724.8|12700.8|12725.5|12701.5|12721.4|12697.4|0
1736805000000|2025-01-13 21:50:00|12724.6|12700.6|12724.4|12700.4|12726.3|12702.3|12724|12700|0
1736805300000|2025-01-13 21:55:00|12724.2|12700.2|12725.9|12701.9|12727.4|12703.4|12723.8|12699.8|0
1736805600000|2025-01-13 22:00:00|12725.7|12701.7|12726.1|12702.1|12726.3|12702.3|12725.5|12701.5|0
1736805900000|2025-01-13 22:05:00|12726.3|12702.3|12726.2|12702.2|12726.3|12702.3|12725.9|12701.9|0
1736806200000|2025-01-13 22:10:00|12726.1|12702.1|12727|12703|12727|12703|12726.1|12702.1|0
1736806500000|2025-01-13 22:15:00|12727.1|12703.1|12727.1|12703.1|12727.1|12703.1|12726.9|12702.9|0
1736806800000|2025-01-13 22:20:00|12726.5|12702.5|12726.5|12702.5|12726.5|12702.5|12726.4|12702.4|0
1736807100000|2025-01-13 22:25:00|12726.4|12702.4|12726.8|12702.8|12726.8|12702.8|12726.4|12702.4|0
1736807400000|2025-01-13 22:30:00|12726.9|12702.9|12727.5|12703.5|12727.8|12703.8|12726.8|12702.8|0
1736807700000|2025-01-13 22:35:00|12727.3|12703.3|12727.9|12703.9|12727.9|12703.9|12726.8|12702.8|0
1736808000000|2025-01-13 22:40:00|12728|12704|12728.7|12704.7|12729.1|12705.1|12727.8|12703.8|0
1736808300000|2025-01-13 22:45:00|12728.9|12704.9|12728.6|12704.6|12729.4|12705.4|12728.1|12704.1|0
1736808600000|2025-01-13 22:50:00|12728.7|12704.7|12728.8|12704.8|12728.8|12704.8|12728.5|12704.5|0
1736808900000|2025-01-13 22:55:00|12728.6|12704.6|12728.9|12704.9|12730.1|12706.1|12728.6|12704.6|0
1736809200000|2025-01-13 23:00:00|12735.8|12711.8|12736.6|12712.6|12738.7|12714.7|12734.2|12710.2|0
1736809500000|2025-01-13 23:05:00|12736.4|12712.4|12743.1|12719.1|12743.5|12719.5|12736.2|12712.2|0
1736809800000|2025-01-13 23:10:00|12742.9|12718.9|12741.6|12717.6|12743.5|12719.5|12740.9|12716.9|0
1736810100000|2025-01-13 23:15:00|12741.9|12717.9|12757.1|12733.1|12757.7|12733.7|12741.6|12717.6|0
1736810400000|2025-01-13 23:20:00|12757.3|12733.3|12755.8|12731.8|12757.5|12733.5|12755.8|12731.8|0
1736810700000|2025-01-13 23:25:00|12756.1|12732.1|12757.3|12733.3|12758|12734|12755.8|12731.8|0
1736811000000|2025-01-13 23:30:00|12757.6|12733.6|12767.2|12743.2|12767.2|12743.2|12757.3|12733.3|0
1736811300000|2025-01-13 23:35:00|12766.9|12742.9|12772|12748|12772|12748|12764.8|12740.8|0
1736811600000|2025-01-13 23:40:00|12771.8|12747.8|12777.2|12753.2|12779.2|12755.2|12768.1|12744.1|0
1736811900000|2025-01-13 23:45:00|12777.4|12753.4|12767.7|12743.7|12782.6|12758.6|12767.5|12743.5|0
1736812200000|2025-01-13 23:50:00|12768|12744|12763|12739|12769|12745|12762.6|12738.6|0
1736812500000|2025-01-13 23:55:00|12762.8|12738.8|12759.8|12735.8|12763|12739|12759.5|12735.5|0
1736812800000|2025-01-14 00:00:00|12760.2|12736.2|12754.3|12730.3|12761.8|12737.8|12748.9|12724.9|0
1736813100000|2025-01-14 00:05:00|12754.2|12730.2|12755.1|12731.1|12757|12733|12753.6|12729.6|0
1736813400000|2025-01-14 00:10:00|12755.3|12731.3|12735.2|12711.2|12755.8|12731.8|12731.3|12707.3|0
1736813700000|2025-01-14 00:15:00|12735.6|12711.6|12739|12715|12739.9|12715.9|12735.4|12711.4|0
1736814000000|2025-01-14 00:20:00|12739.2|12715.2|12736.8|12712.8|12739.7|12715.7|12735.8|12711.8|0
1736814300000|2025-01-14 00:25:00|12736.6|12712.6|12737.1|12713.1|12739.2|12715.2|12731.7|12707.7|0
1736814600000|2025-01-14 00:30:00|12737.3|12713.3|12735.7|12711.7|12737.6|12713.6|12735.5|12711.5|0
1736814900000|2025-01-14 00:35:00|12736|12712|12735.4|12711.4|12736.2|12712.2|12734.6|12710.6|0
1736815200000|2025-01-14 00:40:00|12735|12711|12734.3|12710.3|12735.7|12711.7|12734.3|12710.3|0
1736815500000|2025-01-14 00:45:00|12734.5|12710.5|12726.8|12702.8|12736.3|12712.3|12725.5|12701.5|0
1736815800000|2025-01-14 00:50:00|12726.9|12702.9|12724.7|12700.7|12727.2|12703.2|12722.2|12698.2|0
1736816100000|2025-01-14 00:55:00|12724.5|12700.5|12735.2|12711.2|12735.2|12711.2|12723.2|12699.2|0
1736816400000|2025-01-14 01:00:00|12723.7|12713.7|12716.7|12706.7|12731.2|12721.2|12710.2|12700.2|1937
1736816700000|2025-01-14 01:05:00|12717.2|12707.2|12726.7|12716.7|12726.7|12716.7|12714.7|12704.7|1053
1736817000000|2025-01-14 01:10:00|12725.2|12715.2|12731.7|12721.7|12731.7|12721.7|12719.7|12709.7|1094
1736817300000|2025-01-14 01:15:00|12733.7|12723.7|12724.2|12714.2|12737.7|12727.7|12720.2|12710.2|1076
1736817600000|2025-01-14 01:20:00|12724.7|12714.7|12740.7|12730.7|12748.2|12738.2|12721.7|12711.7|1418
1736817900000|2025-01-14 01:25:00|12741.2|12731.2|12732.7|12722.7|12741.7|12731.7|12724.2|12714.2|1648
1736818200000|2025-01-14 01:30:00|12731.2|12721.2|12727.7|12717.7|12743.7|12733.7|12701.2|12691.2|11642
1736818500000|2025-01-14 01:35:00|12727.2|12717.2|12775.2|12765.2|12775.7|12765.7|12725.2|12715.2|6636
1736818800000|2025-01-14 01:40:00|12775.7|12765.7|12772.2|12762.2|12781.7|12771.7|12751.7|12741.7|5096
1736819100000|2025-01-14 01:45:00|12771.7|12761.7|12765.2|12755.2|12791.2|12781.2|12751.2|12741.2|6580
1736819400000|2025-01-14 01:50:00|12766.2|12756.2|12803.2|12793.2|12803.2|12793.2|12760.2|12750.2|5162
1736819700000|2025-01-14 01:55:00|12802.2|12792.2|12828.2|12818.2|12846.2|12836.2|12796.2|12786.2|8122
1736820000000|2025-01-14 02:00:00|12827.2|12817.2|12815.2|12805.2|12840.2|12830.2|12807.2|12797.2|5433
1736820300000|2025-01-14 02:05:00|12816.2|12806.2|12807.2|12797.2|12821.2|12811.2|12793.2|12783.2|3261
1736820600000|2025-01-14 02:10:00|12808.2|12798.2|12829.2|12819.2|12839.2|12829.2|12804.2|12794.2|2446
1736820900000|2025-01-14 02:15:00|12828.2|12818.2|12836.2|12826.2|12853.2|12843.2|12828.2|12818.2|4146
1736821200000|2025-01-14 02:20:00|12837.2|12827.2|12870.2|12860.2|12877.2|12867.2|12833.2|12823.2|5429
1736821500000|2025-01-14 02:25:00|12871.2|12861.2|12868.2|12858.2|12888.2|12878.2|12861.2|12851.2|4624
1736821800000|2025-01-14 02:30:00|12869.2|12859.2|12845.7|12835.7|12871.2|12861.2|12837.7|12827.7|3845
1736822100000|2025-01-14 02:35:00|12847.7|12837.7|12840.7|12830.7|12865.7|12855.7|12833.7|12823.7|2878
1736822400000|2025-01-14 02:40:00|12839.7|12829.7|12835.7|12825.7|12848.7|12838.7|12825.7|12815.7|3421
1736822700000|2025-01-14 02:45:00|12836.7|12826.7|12874.7|12864.7|12876.7|12866.7|12834.7|12824.7|2924
1736823000000|2025-01-14 02:50:00|12875.7|12865.7|12908.7|12898.7|12908.7|12898.7|12870.7|12860.7|5342
1736823300000|2025-01-14 02:55:00|12907.7|12897.7|12921.7|12911.7|12921.7|12911.7|12897.7|12887.7|4745
1736823600000|2025-01-14 03:00:00|12922.7|12912.7|12934.7|12924.7|12934.7|12924.7|12909.7|12899.7|3709
1736823900000|2025-01-14 03:05:00|12936.7|12926.7|12937.7|12927.7|12949.7|12939.7|12917.7|12907.7|5727
1736824200000|2025-01-14 03:10:00|12938.7|12928.7|12974.7|12964.7|12976.7|12966.7|12928.7|12918.7|7284
1736824500000|2025-01-14 03:15:00|12970.7|12960.7|12920.7|12910.7|12970.7|12960.7|12910.7|12900.7|6038
1736824800000|2025-01-14 03:20:00|12921.7|12911.7|12918.7|12908.7|12942.7|12932.7|12913.7|12903.7|3098
1736825100000|2025-01-14 03:25:00|12921.7|12911.7|12916.7|12906.7|12929.7|12919.7|12905.7|12895.7|7060
1736825400000|2025-01-14 03:30:00|12915.7|12905.7|12934.7|12924.7|12938.7|12928.7|12913.7|12903.7|3960
1736825700000|2025-01-14 03:35:00|12933.7|12923.7|12936.7|12926.7|12941.7|12931.7|12926.7|12916.7|1500
1736826000000|2025-01-14 03:40:00|12935.7|12925.7|12935.7|12925.7|12937.7|12927.7|12929.7|12919.7|932
1736826300000|2025-01-14 03:45:00|12934.7|12924.7|12928.7|12918.7|12940.7|12930.7|12926.7|12916.7|823
1736826600000|2025-01-14 03:50:00|12929.7|12919.7|12920.7|12910.7|12929.7|12919.7|12919.7|12909.7|908
1736826900000|2025-01-14 03:55:00|12918.7|12908.7|12910.7|12900.7|12920.7|12910.7|12910.7|12900.7|1151
1736827200000|2025-01-14 04:00:00|12911.7|12901.7|12906.7|12896.7|12912.7|12902.7|12902.7|12892.7|1182
1736827500000|2025-01-14 04:05:00|12905.7|12895.7|12902.7|12892.7|12906.7|12896.7|12901.7|12891.7|341
1736827800000|2025-01-14 04:10:00|12901.7|12891.7|12899.7|12889.7|12903.7|12893.7|12898.7|12888.7|280
1736828100000|2025-01-14 04:15:00|12900.7|12890.7|12898.7|12888.7|12900.7|12890.7|12895.7|12885.7|501
1736828400000|2025-01-14 04:20:00|12897.7|12887.7|12898.7|12888.7|12902.7|12892.7|12897.7|12887.7|241
1736828700000|2025-01-14 04:25:00|12899.7|12889.7|12897.7|12887.7|12899.7|12889.7|12895.7|12885.7|281
1736829000000|2025-01-14 04:30:00|12898.7|12888.7|12901.7|12891.7|12902.7|12892.7|12897.7|12887.7|308
1736829300000|2025-01-14 04:35:00|12900.7|12890.7|12903.7|12893.7|12904.7|12894.7|12900.7|12890.7|258
1736829600000|2025-01-14 04:40:00|12902.7|12892.7|12901.7|12891.7|12903.7|12893.7|12900.7|12890.7|219
1736829900000|2025-01-14 04:45:00|12900.7|12890.7|12901.7|12891.7|12902.7|12892.7|12900.7|12890.7|391
1736830200000|2025-01-14 04:50:00|12902.7|12892.7|12900.7|12890.7|12902.7|12892.7|12898.7|12888.7|886
1736830500000|2025-01-14 04:55:00|12901.7|12891.7|12902.7|12892.7|12902.7|12892.7|12899.7|12889.7|412
1736830800000|2025-01-14 05:00:00|12901.7|12891.7|12907.7|12897.7|12915.7|12905.7|12882.7|12872.7|7121
1736831100000|2025-01-14 05:05:00|12908.7|12898.7|12920.7|12910.7|12924.7|12914.7|12900.7|12890.7|2708
1736831400000|2025-01-14 05:10:00|12919.7|12909.7|12924.7|12914.7|12930.7|12920.7|12907.7|12897.7|2658
1736831700000|2025-01-14 05:15:00|12925.7|12915.7|12940.7|12930.7|12945.7|12935.7|12921.7|12911.7|2741
1736832000000|2025-01-14 05:20:00|12939.7|12929.7|12922.7|12912.7|12943.7|12933.7|12921.7|12911.7|2664
1736832300000|2025-01-14 05:25:00|12923.7|12913.7|12936.7|12926.7|12940.7|12930.7|12920.7|12910.7|2247
1736832600000|2025-01-14 05:30:00|12938.7|12928.7|12950.7|12940.7|12951.7|12941.7|12934.7|12924.7|3158
1736832900000|2025-01-14 05:35:00|12951.7|12941.7|12947.7|12937.7|12960.7|12950.7|12942.7|12932.7|2409
1736833200000|2025-01-14 05:40:00|12946.7|12936.7|12949.7|12939.7|12957.7|12947.7|12945.7|12935.7|2810
1736833500000|2025-01-14 05:45:00|12948.7|12938.7|12971.7|12961.7|12981.7|12971.7|12948.7|12938.7|4023
1736833800000|2025-01-14 05:50:00|12970.7|12960.7|12984.7|12974.7|12990.7|12980.7|12959.7|12949.7|3221
1736834100000|2025-01-14 05:55:00|12982.7|12972.7|12999.7|12989.7|13000.7|12990.7|12981.7|12971.7|5898
1736834400000|2025-01-14 06:00:00|12998.7|12988.7|13020.7|13010.7|13026.7|13016.7|12983.7|12973.7|6472
1736834700000|2025-01-14 06:05:00|13021.7|13011.7|13009.7|12999.7|13031.7|13021.7|13007.7|12997.7|4691
1736835000000|2025-01-14 06:10:00|13008.7|12998.7|13014.7|13004.7|13015.7|13005.7|12992.7|12982.7|4332
1736835300000|2025-01-14 06:15:00|13013.7|13003.7|13032.7|13022.7|13038.7|13028.7|13013.7|13003.7|3536
1736835600000|2025-01-14 06:20:00|13033.7|13023.7|13012.7|13002.7|13034.7|13024.7|13003.7|12993.7|3827
1736835900000|2025-01-14 06:25:00|13011.7|13001.7|12982.7|12972.7|13013.7|13003.7|12980.7|12970.7|4765
1736836200000|2025-01-14 06:30:00|12983.7|12973.7|12966.7|12956.7|12992.7|12982.7|12966.7|12956.7|5096
1736836500000|2025-01-14 06:35:00|12965.7|12955.7|12973.7|12963.7|12973.7|12963.7|12941.7|12931.7|4781
1736836800000|2025-01-14 06:40:00|12974.7|12964.7|12979.7|12969.7|12987.7|12977.7|12966.7|12956.7|3626
1736837100000|2025-01-14 06:45:00|12978.7|12968.7|12990.7|12980.7|12991.7|12981.7|12966.7|12956.7|4179
1736837400000|2025-01-14 06:50:00|12988.7|12978.7|12998.7|12988.7|12998.7|12988.7|12982.7|12972.7|5016
1736837700000|2025-01-14 06:55:00|12997.7|12987.7|12990.7|12980.7|12998.7|12988.7|12989.7|12979.7|4188
1736838000000|2025-01-14 07:00:00|12991.7|12981.7|12993.7|12983.7|12994.7|12984.7|12981.7|12971.7|1799
1736838300000|2025-01-14 07:05:00|12994.7|12984.7|12993.7|12983.7|13006.7|12996.7|12990.7|12980.7|1368
1736838600000|2025-01-14 07:10:00|12992.7|12982.7|12989.7|12979.7|12995.7|12985.7|12986.7|12976.7|1100
1736838900000|2025-01-14 07:15:00|12988.7|12978.7|13000.7|12990.7|13001.7|12991.7|12987.7|12977.7|828
1736839200000|2025-01-14 07:20:00|12999.7|12989.7|12998.7|12988.7|13002.7|12992.7|12991.7|12981.7|1333
1736839500000|2025-01-14 07:25:00|12999.7|12989.7|12997.7|12987.7|12999.7|12989.7|12994.7|12984.7|596
1736839800000|2025-01-14 07:30:00|12999.7|12989.7|13001.7|12991.7|13001.7|12991.7|12995.7|12985.7|836
1736840100000|2025-01-14 07:35:00|13000.7|12990.7|13003.7|12993.7|13005.7|12995.7|12999.7|12989.7|751
1736840400000|2025-01-14 07:40:00|13002.7|12992.7|13001.7|12991.7|13003.7|12993.7|12996.7|12986.7|1010
1736840700000|2025-01-14 07:45:00|13000.7|12990.7|12999.7|12989.7|13004.7|12994.7|12998.7|12988.7|1065
1736841000000|2025-01-14 07:50:00|12998.7|12988.7|12998.7|12988.7|13001.7|12991.7|12991.7|12981.7|939
1736841300000|2025-01-14 07:55:00|12997.7|12987.7|12999.7|12989.7|13000.7|12990.7|12996.7|12986.7|553
1736841600000|2025-01-14 08:00:00|13000.7|12988.7|12997.7|12986.7|13003.7|12991.7|12995.7|12984.7|1396
1736841900000|2025-01-14 08:05:00|12998.7|12987.7|12990.7|12979.7|12998.7|12987.7|12989.7|12978.7|781
1736842200000|2025-01-14 08:10:00|12991.7|12980.7|12996.7|12985.7|12999.7|12988.7|12989.7|12977.7|1370
1736842500000|2025-01-14 08:15:00|12995.7|12984.7|12986.7|12975.7|12995.7|12984.7|12985.7|12973.7|1088
1736842800000|2025-01-14 08:20:00|12985.7|12974.7|12987.7|12976.7|12992.7|12981.7|12982.7|12971.7|983
1736843100000|2025-01-14 08:25:00|12988.7|12977.7|12992.7|12981.7|12992.7|12981.7|12984.7|12973.7|1340
1736843400000|2025-01-14 08:30:00|12995|12971|12995.7|12971.7|12997.1|12973.1|12992.5|12968.5|1
1736843700000|2025-01-14 08:35:00|12995.5|12971.5|12993.4|12969.4|12996|12972|12988.3|12964.3|953
1736844000000|2025-01-14 08:40:00|12993.6|12969.6|13000.9|12976.9|13002.4|12978.4|12993.1|12969.1|0
1736844300000|2025-01-14 08:45:00|13000.7|12976.7|13006.6|12982.6|13008.6|12984.6|13000.2|12976.2|0
1736844600000|2025-01-14 08:50:00|13006.4|12982.4|13006.4|12982.4|13007.5|12983.5|13003.6|12979.6|0
1736844900000|2025-01-14 08:55:00|13006.1|12982.1|13001.5|12977.5|13008.3|12984.3|13001.2|12977.2|0
1736845200000|2025-01-14 09:00:00|12998.7|12986.7|12996.7|12984.7|12998.7|12986.7|12989.7|12977.7|459
1736845500000|2025-01-14 09:05:00|12995.7|12983.7|12995.7|12983.7|12999.7|12988.7|12991.7|12980.7|407
1736845800000|2025-01-14 09:10:00|12994.7|12982.7|12994.7|12983.7|12995.7|12983.7|12992.7|12980.7|274
1736846100000|2025-01-14 09:15:00|12995.7|12984.7|12985.7|12974.7|12995.7|12984.7|12984.7|12973.7|383
1736846400000|2025-01-14 09:20:00|12986.7|12973.7|12986.7|12975.7|12987.7|12976.7|12983.7|12972.7|189
1736846700000|2025-01-14 09:25:00|12985.7|12973.7|12983.7|12971.7|12985.7|12974.7|12979.7|12968.7|493
1736847000000|2025-01-14 09:30:00|12984.7|12972.7|12986.7|12975.7|12988.7|12977.7|12982.7|12971.7|264
1736847300000|2025-01-14 09:35:00|12985.7|12974.7|12984.7|12973.7|12987.7|12976.7|12984.7|12972.7|81
1736847600000|2025-01-14 09:40:00|12983.7|12972.7|12981.7|12970.7|12984.7|12972.7|12979.7|12968.7|139
1736847900000|2025-01-14 09:45:00|12980.7|12969.7|12982.7|12971.7|12982.7|12971.7|12979.7|12968.7|78
1736848200000|2025-01-14 09:50:00|12983.7|12972.7|12979.7|12968.7|12984.7|12973.7|12979.7|12968.7|169
1736848500000|2025-01-14 09:55:00|12980.7|12969.7|12981.7|12970.7|12982.7|12970.7|12979.7|12968.7|66
1736848800000|2025-01-14 10:00:00|12982.7|12971.7|12982.7|12971.7|12983.7|12972.7|12978.7|12966.7|247
1736849100000|2025-01-14 10:05:00|12981.7|12970.7|12988.7|12977.7|12988.7|12977.7|12981.7|12970.7|98
1736849400000|2025-01-14 10:10:00|12987.7|12976.7|12984.7|12973.7|12989.7|12978.7|12984.7|12973.7|215
1736849700000|2025-01-14 10:15:00|12985.7|12974.7|12988.7|12977.7|12990.7|12979.7|12985.7|12973.7|293
1736850000000|2025-01-14 10:20:00|12987.7|12976.7|12989.7|12977.7|12991.7|12980.7|12987.7|12976.7|100
1736850300000|2025-01-14 10:25:00|12988.7|12978.7|12987.7|12975.7|12989.7|12978.7|12985.7|12974.7|189
1736850600000|2025-01-14 10:30:00|12988.7|12976.7|12989.7|12978.7|12991.7|12980.7|12987.7|12976.7|133
1736850900000|2025-01-14 10:35:00|12988.7|12977.7|12991.7|12980.7|12994.7|12982.7|12987.7|12976.7|426
1736851200000|2025-01-14 10:40:00|12992.7|12981.7|12991.7|12980.7|12992.7|12981.7|12990.7|12979.7|400
1736851500000|2025-01-14 10:45:00|12990.7|12979.7|12989.7|12978.7|12991.7|12980.7|12989.7|12978.7|39
1736851800000|2025-01-14 10:50:00|12988.7|12977.7|12988.7|12977.7|12990.7|12978.7|12988.7|12977.7|65
1736852100000|2025-01-14 10:55:00|12989.7|12976.7|12989.7|12978.7|12992.7|12981.7|12987.7|12976.7|278
1736852400000|2025-01-14 11:00:00|12988.7|12977.7|12986.7|12975.7|12988.7|12977.7|12985.7|12974.7|117
1736852700000|2025-01-14 11:05:00|12985.7|12974.7|12986.7|12975.7|12987.7|12976.7|12983.7|12972.7|175
1736853000000|2025-01-14 11:10:00|12987.7|12976.7|12987.7|12976.7|12989.7|12978.7|12986.7|12975.7|69
1736853300000|2025-01-14 11:15:00|12986.7|12975.7|12987.7|12976.7|12989.7|12978.7|12985.7|12974.7|133
1736853600000|2025-01-14 11:20:00|12986.7|12975.7|12986.7|12975.7|12987.7|12976.7|12986.7|12975.7|227
1736853900000|2025-01-14 11:25:00|12985.7|12974.7|12985.7|12974.7|12986.7|12975.7|12985.7|12973.7|155
1736854200000|2025-01-14 11:30:00|12986.7|12975.7|12986.7|12975.7|12988.7|12977.7|12984.7|12973.7|151
1736854500000|2025-01-14 11:35:00|12987.7|12974.7|12987.7|12976.7|12988.7|12976.7|12986.7|12974.7|100
1736854800000|2025-01-14 11:40:00|12988.7|12977.7|12987.7|12976.7|12988.7|12977.7|12987.7|12976.7|38
1736855100000|2025-01-14 11:45:00|12986.7|12975.7|12988.7|12977.7|12988.7|12977.7|12986.7|12975.7|51
1736855400000|2025-01-14 11:50:00|12987.7|12976.7|12989.7|12978.7|12989.7|12978.7|12987.7|12976.7|30
1736855700000|2025-01-14 11:55:00|12988.7|12977.7|12989.7|12978.7|12990.7|12979.7|12988.7|12976.7|87
1736856000000|2025-01-14 12:00:00|12990.7|12979.7|12991.7|12980.7|12992.7|12981.7|12989.7|12978.7|90
1736856300000|2025-01-14 12:05:00|12992.7|12981.7|12989.7|12978.7|12992.7|12981.7|12987.7|12976.7|119
1736856600000|2025-01-14 12:10:00|12990.7|12977.7|12986.7|12975.7|12991.7|12979.7|12986.7|12975.7|160
1736856900000|2025-01-14 12:15:00|12987.7|12974.7|12981.7|12970.7|12987.7|12975.7|12981.7|12970.7|342
1736857200000|2025-01-14 12:20:00|12982.7|12969.7|12982.7|12971.7|12982.7|12971.7|12979.7|12968.7|166
1736857500000|2025-01-14 12:25:00|12981.7|12970.7|12982.7|12971.7|12984.7|12973.7|12981.7|12970.7|32
1736857800000|2025-01-14 12:30:00|12983.7|12970.7|12988.7|12977.7|12988.7|12977.7|12982.7|12970.7|79
1736858100000|2025-01-14 12:35:00|12989.7|12978.7|12992.7|12981.7|12996.7|12984.7|12989.7|12978.7|246
1736858400000|2025-01-14 12:40:00|12993.7|12982.7|12992.7|12981.7|12993.7|12982.7|12990.7|12979.7|31
1736858700000|2025-01-14 12:45:00|12993.7|12980.7|12991.7|12980.7|12993.7|12981.7|12991.7|12980.7|17
1736859000000|2025-01-14 12:50:00|12992.7|12979.7|12991.7|12980.7|12992.7|12981.7|12991.7|12979.7|57
1736859300000|2025-01-14 12:55:00|12990.7|12979.7|12990.7|12979.7|12992.7|12980.7|12990.7|12979.7|38
1736859600000|2025-01-14 13:00:00|12989.7|12978.7|12988.7|12977.7|12991.7|12980.7|12988.7|12977.7|57
1736859900000|2025-01-14 13:05:00|12989.7|12978.7|12987.7|12976.7|12990.7|12979.7|12987.7|12976.7|54
1736860200000|2025-01-14 13:10:00|12988.7|12977.7|12987.7|12976.7|12989.7|12978.7|12987.7|12976.7|65
1736860500000|2025-01-14 13:15:00|12986.7|12975.7|12986.7|12975.7|12988.7|12977.7|12985.7|12973.7|98
1736860800000|2025-01-14 13:20:00|12985.7|12974.7|12982.7|12971.7|12985.7|12974.7|12982.7|12970.7|162
1736861100000|2025-01-14 13:25:00|12981.7|12970.7|12982.7|12970.7|12983.7|12971.7|12980.7|12969.7|129
1736861400000|2025-01-14 13:30:00|12983.7|12975.7|12997.7|12986.7|13009.7|12998.7|12983.7|12975.7|1840
1736861700000|2025-01-14 13:35:00|12998.7|12985.7|12993.7|12982.7|12998.7|12986.7|12990.7|12979.7|236
1736862000000|2025-01-14 13:40:00|12992.7|12981.7|12987.7|12975.7|12992.7|12982.7|12985.7|12974.7|235
1736862300000|2025-01-14 13:45:00|12986.7|12976.7|12991.7|12980.7|12994.7|12983.7|12985.7|12974.7|239
1736862600000|2025-01-14 13:50:00|12992.7|12981.7|12987.7|12976.7|12993.7|12982.7|12985.7|12974.7|336
1736862900000|2025-01-14 13:55:00|12986.7|12975.7|12983.7|12972.7|12989.7|12977.7|12982.7|12971.7|491
1736863200000|2025-01-14 14:00:00|12984.7|12973.7|12983.7|12972.7|12984.7|12973.7|12980.7|12969.7|262
1736863500000|2025-01-14 14:05:00|12982.7|12971.7|12984.7|12973.7|12985.7|12974.7|12980.7|12969.7|141
1736863800000|2025-01-14 14:10:00|12985.7|12974.7|12989.7|12978.7|12990.7|12979.7|12984.7|12973.7|117
1736864100000|2025-01-14 14:15:00|12990.7|12979.7|12989.7|12978.7|12991.7|12980.7|12988.7|12977.7|140
1736864400000|2025-01-14 14:20:00|12990.7|12977.7|12985.7|12973.7|12990.7|12978.7|12985.7|12973.7|118
1736864700000|2025-01-14 14:25:00|12984.7|12974.7|12985.7|12974.7|12986.7|12975.7|12982.7|12971.7|153
1736865000000|2025-01-14 14:30:00|12986.7|12975.7|12984.7|12973.7|13005.7|12994.7|12984.7|12973.7|1462
1736865300000|2025-01-14 14:35:00|12985.7|12974.7|12981.7|12970.7|12987.7|12976.7|12977.7|12966.7|845
1736865600000|2025-01-14 14:40:00|12982.7|12969.7|12980.7|12969.7|12983.7|12972.7|12976.7|12965.7|328
1736865900000|2025-01-14 14:45:00|12979.7|12968.7|12977.7|12966.7|12985.7|12974.7|12975.7|12964.7|401
1736866200000|2025-01-14 14:50:00|12976.7|12965.7|12975.7|12964.7|12978.7|12967.7|12974.7|12963.7|395
1736866500000|2025-01-14 14:55:00|12974.7|12963.7|12973.7|12962.7|12975.7|12964.7|12971.7|12960.7|803
1736866800000|2025-01-14 15:00:00|12974.7|12963.7|12976.7|12965.7|12976.7|12965.7|12973.7|12962.7|508
1736867100000|2025-01-14 15:05:00|12975.7|12964.7|12974.7|12963.7|12978.7|12967.7|12974.7|12962.7|362
1736867400000|2025-01-14 15:10:00|12975.7|12964.7|12975.7|12964.7|12978.7|12967.7|12973.7|12962.7|372
1736867700000|2025-01-14 15:15:00|12974.7|12963.7|12972.7|12961.7|12978.7|12967.7|12972.7|12961.7|421
1736868000000|2025-01-14 15:20:00|12973.7|12962.7|12974.7|12963.7|12975.7|12964.7|12969.7|12958.7|446
1736868300000|2025-01-14 15:25:00|12973.7|12962.7|12972.7|12961.7|12974.7|12963.7|12970.7|12959.7|190
1736868600000|2025-01-14 15:30:00|12973.7|12962.7|12974.7|12963.7|12976.7|12965.7|12972.7|12961.7|154
1736868900000|2025-01-14 15:35:00|12975.7|12964.7|12976.7|12965.7|12978.7|12967.7|12974.7|12963.7|434
1736869200000|2025-01-14 15:40:00|12977.7|12966.7|12984.7|12973.7|12984.7|12973.7|12976.7|12965.7|307
1736869500000|2025-01-14 15:45:00|12983.7|12972.7|12979.7|12968.7|12983.7|12972.7|12978.7|12967.7|136
1736869800000|2025-01-14 15:50:00|12978.7|12967.7|12977.7|12966.7|12978.7|12967.7|12975.7|12964.7|180
1736870100000|2025-01-14 15:55:00|12978.7|12967.7|12976.7|12965.7|12979.7|12968.7|12974.7|12963.7|217
1736870400000|2025-01-14 16:00:00|12977.7|12966.7|12974.7|12963.7|12978.7|12966.7|12973.7|12961.7|290
1736870700000|2025-01-14 16:05:00|12973.7|12962.7|12974.7|12963.7|12975.7|12964.7|12972.7|12960.7|209
1736871000000|2025-01-14 16:10:00|12975.7|12964.7|12977.7|12966.7|12977.7|12966.7|12974.7|12963.7|149
1736871300000|2025-01-14 16:15:00|12978.7|12967.7|12980.7|12969.7|12984.7|12973.7|12978.7|12967.7|280
1736871600000|2025-01-14 16:20:00|12981.7|12970.7|12975.7|12964.7|12983.7|12971.7|12974.7|12963.7|228
1736871900000|2025-01-14 16:25:00|12974.7|12963.7|12966.7|12955.7|12976.7|12965.7|12964.7|12953.7|1493
1736872200000|2025-01-14 16:30:00|12967.7|12956.7|12971.7|12960.7|12972.7|12961.7|12966.7|12954.7|320
1736872500000|2025-01-14 16:35:00|12972.7|12961.7|12969.7|12958.7|12973.7|12961.7|12968.7|12957.7|136
1736872800000|2025-01-14 16:40:00|12970.7|12959.7|12967.7|12956.7|12970.7|12959.7|12967.7|12956.7|140
1736873100000|2025-01-14 16:45:00|12968.7|12957.7|12970.7|12959.7|12971.7|12959.7|12967.7|12956.7|202
1736873400000|2025-01-14 16:50:00|12969.7|12958.7|12971.7|12960.7|12972.7|12961.7|12968.7|12957.7|265
1736873700000|2025-01-14 16:55:00|12970.7|12959.7|12968.7|12957.7|12972.7|12961.7|12967.7|12956.7|68
1736874000000|2025-01-14 17:00:00|12967.7|12956.7|12967.7|12956.7|12968.7|12957.7|12965.7|12954.7|100
1736874300000|2025-01-14 17:05:00|12968.7|12955.7|12969.7|12958.7|12972.7|12960.7|12967.7|12955.7|99
1736874600000|2025-01-14 17:10:00|12970.7|12959.7|12967.7|12956.7|12971.7|12960.7|12967.7|12956.7|135
1736874900000|2025-01-14 17:15:00|12968.7|12955.7|12970.7|12959.7|12971.7|12960.7|12968.7|12955.7|102
1736875200000|2025-01-14 17:20:00|12971.7|12960.7|12970.7|12959.7|12971.7|12960.7|12968.7|12957.7|110
1736875500000|2025-01-14 17:25:00|12971.7|12958.7|12972.7|12961.7|12973.7|12962.7|12970.7|12958.7|36
1736875800000|2025-01-14 17:30:00|12971.7|12960.7|12970.7|12959.7|12971.7|12961.7|12970.7|12959.7|56
1736876100000|2025-01-14 17:35:00|12969.7|12958.7|12973.7|12962.7|12973.7|12962.7|12969.7|12958.7|52
1736876400000|2025-01-14 17:40:00|12972.7|12961.7|12974.7|12963.7|12975.7|12964.7|12972.7|12961.7|66
1736876700000|2025-01-14 17:45:00|12975.7|12964.7|12976.7|12964.7|12976.7|12965.7|12974.7|12962.7|37
1736877000000|2025-01-14 17:50:00|12977.7|12965.7|12975.7|12964.7|12978.7|12967.7|12975.7|12964.7|65
1736877300000|2025-01-14 17:55:00|12976.7|12965.7|12977.7|12966.7|12978.7|12967.7|12975.7|12964.7|55
1736877600000|2025-01-14 18:00:00|12976.7|12965.7|12977.7|12966.7|12978.7|12966.7|12976.7|12965.7|61
1736877900000|2025-01-14 18:05:00|12976.7|12965.7|12979.7|12967.7|12979.7|12968.7|12976.7|12965.7|49
1736878200000|2025-01-14 18:10:00|12978.7|12968.7|12978.7|12967.7|12979.7|12968.7|12978.7|12966.7|54
1736878500000|2025-01-14 18:15:00|12977.7|12966.7|12973.7|12962.7|12978.7|12967.7|12973.7|12962.7|90
1736878800000|2025-01-14 18:20:00|12972.7|12961.7|12974.7|12963.7|12974.7|12963.7|12972.7|12961.7|35
1736879100000|2025-01-14 18:25:00|12975.7|12964.7|12974.7|12963.7|12975.7|12964.7|12974.7|12963.7|31
1736879400000|2025-01-14 18:30:00|12975.7|12962.7|12974.7|12963.7|12975.7|12963.7|12972.7|12961.7|79
1736879700000|2025-01-14 18:35:00|12975.7|12964.7|12977.7|12966.7|12977.7|12966.7|12974.7|12964.7|51
1736880000000|2025-01-14 18:40:00|12978.7|12967.7|12979.7|12968.7|12980.7|12969.7|12977.7|12966.7|55
1736880300000|2025-01-14 18:45:00|12978.7|12967.7|12977.7|12966.7|12979.7|12968.7|12977.7|12966.7|123
1736880600000|2025-01-14 18:50:00|12976.7|12965.7|12974.7|12963.7|12977.7|12966.7|12974.7|12963.7|172
1736880900000|2025-01-14 18:55:00|12975.7|12964.7|12976.7|12965.7|12977.7|12966.7|12974.7|12963.7|88
1736881200000|2025-01-14 19:00:00|12975.7|12964.7|12975.7|12964.7|12976.7|12965.7|12975.7|12964.7|45
1736881500000|2025-01-14 19:05:00|12976.7|12965.7|12975.7|12964.7|12977.7|12965.7|12975.7|12964.7|40
1736881800000|2025-01-14 19:10:00|12974.7|12963.7|12975.7|12964.7|12975.7|12964.7|12974.7|12963.7|28
1736882100000|2025-01-14 19:15:00|12976.7|12965.7|12977.7|12966.7|12978.7|12966.7|12975.7|12965.7|87
1736882400000|2025-01-14 19:20:00|12978.7|12967.7|12980.7|12969.7|12981.7|12969.7|12977.7|12966.7|167
1736882700000|2025-01-14 19:25:00|12979.7|12968.7|12979.7|12968.7|12980.7|12969.7|12978.7|12967.7|135
1736883000000|2025-01-14 19:30:00|12980.7|12967.7|12979.7|12968.7|12981.7|12970.7|12978.7|12967.7|95
1736883300000|2025-01-14 19:35:00|12978.7|12967.7|12979.7|12967.7|12980.7|12968.7|12978.7|12967.7|51
1736883600000|2025-01-14 19:40:00|12978.7|12968.7|12978.2|12968.2|12979.7|12968.7|12978.2|12967.7|19
1736883900000|2025-01-14 19:45:00|||||||||12
1736884200000|2025-01-14 19:50:00|12977.2|12967.2|12975.2|12965.2|12978.7|12968.7|12975.2|12965.2|47
1736884500000|2025-01-14 19:55:00|12974.7|12964.7|12974.2|12964.2|12975.2|12965.2|12974.2|12964.2|65
1736884800000|2025-01-14 20:00:00|12974.7|12964.7|12974.2|12964.2|12975.2|12965.2|12974.2|12964.2|77
1736885100000|2025-01-14 20:05:00|12973.7|12963.7|12972.2|12962.2|12973.7|12963.7|12971.2|12961.2|61
1736885400000|2025-01-14 20:10:00|12971.7|12961.7|12971.2|12961.2|12972.2|12962.2|12969.2|12959.2|78
1736885700000|2025-01-14 20:15:00|12972.2|12962.2|12971.2|12961.2|12973.2|12963.2|12971.2|12961.2|14
1736886000000|2025-01-14 20:20:00|12971.7|12961.7|12973.2|12963.2|12974.2|12964.2|12971.7|12961.7|63
1736886300000|2025-01-14 20:25:00|12972.2|12962.2|12973.2|12963.2|12973.2|12963.2|12972.2|12962.2|126
1736886600000|2025-01-14 20:30:00|12972.2|12962.2|12969.7|12959.7|12972.2|12962.2|12969.7|12959.7|125
1736886900000|2025-01-14 20:35:00|12969.2|12959.2|12969.2|12959.2|12970.2|12960.2|12968.7|12958.7|124
1736887200000|2025-01-14 20:40:00|12969.7|12959.7|12968.2|12958.2|12969.7|12959.7|12967.2|12957.2|151
1736887500000|2025-01-14 20:45:00|12969.2|12959.2|12968.7|12958.7|12969.2|12959.2|12967.2|12957.2|113
1736887800000|2025-01-14 20:50:00|12969.2|12959.2|12970.7|12960.7|12970.7|12960.7|12967.2|12957.2|178
1736888100000|2025-01-14 20:55:00|12971.7|12961.7|12972.2|12962.2|12973.2|12963.2|12970.2|12960.2|172
1736888400000|2025-01-14 21:00:00|12971.7|12961.7|12968.2|12958.2|12974.2|12964.2|12967.7|12957.7|175
1736888700000|2025-01-14 21:05:00|12968.7|12958.7|12969.2|12959.2|12970.2|12960.2|12967.7|12957.7|36
1736889000000|2025-01-14 21:10:00|12970.2|12960.2|12970.7|12960.7|12970.7|12960.7|12968.7|12958.7|17
1736889300000|2025-01-14 21:15:00|12978.8|12954.8|12980.8|12956.8|12982.3|12958.3|12978.5|12954.5|0
1736889600000|2025-01-14 21:20:00|12980.9|12956.9|12980.1|12956.1|12981.9|12957.9|12979.5|12955.5|0
1736889900000|2025-01-14 21:25:00|12980.4|12956.4|12981.6|12957.6|12982|12958|12980.1|12956.1|0
1736890200000|2025-01-14 21:30:00|12981.9|12957.9|12982|12958|12982.7|12958.7|12980.1|12956.1|0
1736890500000|2025-01-14 21:35:00|12982.1|12958.1|12982.3|12958.3|12984.6|12960.6|12982.1|12958.1|0
1736890800000|2025-01-14 21:40:00|12982.5|12958.5|12983.9|12959.9|12984.7|12960.7|12982|12958|0
1736891100000|2025-01-14 21:45:00|12983.6|12959.6|12979.8|12955.8|12983.6|12959.6|12979|12955|0
1736891400000|2025-01-14 21:50:00|12980.1|12956.1|12979|12955|12980.9|12956.9|12978.6|12954.6|0
1736891700000|2025-01-14 21:55:00|12979.2|12955.2|12979.2|12955.2|12980.1|12956.1|12978.6|12954.6|0
1736892000000|2025-01-14 22:00:00|12979.1|12955.1|12978.9|12954.9|12979.3|12955.3|12978.9|12954.9|0
1736892300000|2025-01-14 22:05:00|12978.8|12954.8|12978.4|12954.4|12978.8|12954.8|12978.3|12954.3|0
1736892600000|2025-01-14 22:10:00|12978.3|12954.3|12978.4|12954.4|12978.5|12954.5|12978.3|12954.3|0
1736892900000|2025-01-14 22:15:00|12978.3|12954.3|12977.9|12953.9|12978.6|12954.6|12977.8|12953.8|0
1736893200000|2025-01-14 22:20:00|12978|12954|12978.6|12954.6|12978.7|12954.7|12978|12954|0
1736893500000|2025-01-14 22:25:00|12978.7|12954.7|12978.9|12954.9|12978.9|12954.9|12978.7|12954.7|0
1736893800000|2025-01-14 22:30:00|12978.8|12954.8|12978.6|12954.6|12979|12955|12978.6|12954.6|0
1736894100000|2025-01-14 22:35:00|12978.7|12954.7|12978.5|12954.5|12978.7|12954.7|12978.1|12954.1|0
1736894400000|2025-01-14 22:40:00|12978.6|12954.6|12977.1|12953.1|12978.7|12954.7|12977.1|12953.1|0
1736894700000|2025-01-14 22:45:00|12977|12953|12977.3|12953.3|12977.3|12953.3|12976.9|12952.9|0
1736895000000|2025-01-14 22:50:00|12977.2|12953.2|12977.3|12953.3|12977.3|12953.3|12976.9|12952.9|0
1736895300000|2025-01-14 22:55:00|12977.6|12953.6|12977.7|12953.7|12978.4|12954.4|12977.2|12953.2|0
1736895600000|2025-01-14 23:00:00|12977.8|12953.8|12974.5|12950.5|12978.6|12954.6|12974.5|12950.5|0
1736895900000|2025-01-14 23:05:00|12974.4|12950.4|12972.5|12948.5|12974.5|12950.5|12972.3|12948.3|0
1736896200000|2025-01-14 23:10:00|12972.7|12948.7|12973.2|12949.2|12974.6|12950.6|12972.7|12948.7|0
1736896500000|2025-01-14 23:15:00|12972.9|12948.9|12971.7|12947.7|12973.6|12949.6|12971.4|12947.4|0
1736896800000|2025-01-14 23:20:00|12971.5|12947.5|12972.1|12948.1|12972.1|12948.1|12970.6|12946.6|0
1736897100000|2025-01-14 23:25:00|12971.8|12947.8|12972.9|12948.9|12974.1|12950.1|12971.4|12947.4|0
1736897400000|2025-01-14 23:30:00|12973.3|12949.3|12971.6|12947.6|12974.1|12950.1|12971.4|12947.4|0
1736897700000|2025-01-14 23:35:00|12971.4|12947.4|12973.3|12949.3|12974.1|12950.1|12970.4|12946.4|0
1736898000000|2025-01-14 23:40:00|12973|12949|12971|12947|12973|12949|12970.3|12946.3|0
1736898300000|2025-01-14 23:45:00|12970.8|12946.8|12971|12947|12971.8|12947.8|12970.6|12946.6|0
1736898600000|2025-01-14 23:50:00|12971.4|12947.4|12972.9|12948.9|12973.3|12949.3|12970.3|12946.3|0
1736898900000|2025-01-14 23:55:00|12973.1|12949.1|12973.3|12949.3|12973.3|12949.3|12972.9|12948.9|0
1736899200000|2025-01-15 00:00:00|12973|12949|12971.8|12947.8|12973.7|12949.7|12971.4|12947.4|0
1736899500000|2025-01-15 00:05:00|12972.1|12948.1|12971.4|12947.4|12972.5|12948.5|12970.6|12946.6|0
1736899800000|2025-01-15 00:10:00|12971|12947|12971.2|12947.2|12971.4|12947.4|12970.3|12946.3|0
1736900100000|2025-01-15 00:15:00|12971.4|12947.4|12972.9|12948.9|12973.2|12949.2|12971.2|12947.2|0
1736900400000|2025-01-15 00:20:00|12973.2|12949.2|12971.8|12947.8|12974.1|12950.1|12971.7|12947.7|0
1736900700000|2025-01-15 00:25:00|12972|12948|12970.3|12946.3|12972.2|12948.2|12970.3|12946.3|0
1736901000000|2025-01-15 00:30:00|12970.4|12946.4|12970.8|12946.8|12971.1|12947.1|12970.3|12946.3|0
1736901300000|2025-01-15 00:35:00|12970.9|12946.9|12971|12947|12971.6|12947.6|12970.4|12946.4|0
1736901600000|2025-01-15 00:40:00|12971.4|12947.4|12972.2|12948.2|12972.7|12948.7|12971.4|12947.4|0
1736901900000|2025-01-15 00:45:00|12972.3|12948.3|12972.1|12948.1|12972.5|12948.5|12970.7|12946.7|0
1736902200000|2025-01-15 00:50:00|12972.3|12948.3|12971.7|12947.7|12972.4|12948.4|12971.4|12947.4|0
1736902500000|2025-01-15 00:55:00|12971.9|12947.9|12974.1|12950.1|12974.5|12950.5|12971.7|12947.7|0
1736902800000|2025-01-15 01:00:00|12969.2|12959.2|12974.2|12964.2|12977.2|12967.2|12966.7|12956.7|1518
1736903100000|2025-01-15 01:05:00|12975.2|12965.2|12978.2|12968.2|12978.2|12968.2|12972.2|12962.2|589
1736903400000|2025-01-15 01:10:00|12977.2|12967.2|12972.2|12962.2|12977.2|12967.2|12972.2|12962.2|419
1736903700000|2025-01-15 01:15:00|12971.2|12961.2|12977.2|12967.2|12980.2|12970.2|12969.7|12959.7|1951
1736904000000|2025-01-15 01:20:00|12977.7|12967.7|12963.7|12953.7|12978.2|12968.2|12962.2|12952.2|981
1736904300000|2025-01-15 01:25:00|12963.2|12953.2|12963.2|12953.2|12964.2|12954.2|12951.2|12941.2|1624
1736904600000|2025-01-15 01:30:00|12966.7|12956.7|12972.2|12962.2|12979.2|12969.2|12943.2|12933.2|13229
1736904900000|2025-01-15 01:35:00|12971.7|12961.7|12970.2|12960.2|12987.2|12977.2|12958.2|12948.2|6850
1736905200000|2025-01-15 01:40:00|12971.2|12961.2|12988.2|12978.2|13002.2|12992.2|12957.2|12947.2|6282
1736905500000|2025-01-15 01:45:00|12987.7|12977.7|13019|13009|13029.1|13019.1|12980.7|12970.7|5504
1736905800000|2025-01-15 01:50:00|13018|13008|13018|13008|13030|13020|13011|13001|3880
1736906100000|2025-01-15 01:55:00|13019|13009|12994|12984|13028|13018|12993|12983|3660
1736906400000|2025-01-15 02:00:00|12992|12982|12988|12978|13010|13000|12974|12964|6774
1736906700000|2025-01-15 02:05:00|12987|12977|12969|12959|12989|12979|12949|12939|8072
1736907000000|2025-01-15 02:10:00|12968|12958|12969|12959|12969|12959|12955|12945|3609
1736907300000|2025-01-15 02:15:00|12970|12960|12975|12965|12991|12981|12965|12955|2524
1736907600000|2025-01-15 02:20:00|12974|12964|12986|12976|12989|12979|12969|12959|2289
1736907900000|2025-01-15 02:25:00|12985|12975|12988|12978|12993|12983|12982|12972|2093
1736908200000|2025-01-15 02:30:00|12987|12977|12981|12971|12987|12977|12967|12957|2662
1736908500000|2025-01-15 02:35:00|12980|12970|12989|12979|12996|12986|12974|12964|2519
1736908800000|2025-01-15 02:40:00|12990|12980|12991|12981|12993|12983|12979|12969|2043
1736909100000|2025-01-15 02:45:00|12992|12982|12980|12970|12997|12987|12977|12967|2397
1736909400000|2025-01-15 02:50:00|12981|12971|12981|12971|12986|12976|12972|12962|1714
1736909700000|2025-01-15 02:55:00|12980|12970|12981|12971|12983|12973|12976|12966|1680
1736910000000|2025-01-15 03:00:00|12980|12970|12981|12971|12985|12975|12974|12964|1821
1736910300000|2025-01-15 03:05:00|12980|12970|12973|12963|12987|12977|12972|12962|2551
1736910600000|2025-01-15 03:10:00|12972|12962|12969|12959|12979|12969|12956|12946|3467
1736910900000|2025-01-15 03:15:00|12968|12958|12959|12949|12972|12962|12956|12946|1336
1736911200000|2025-01-15 03:20:00|12960|12950|12944|12934|12965|12955|12942|12932|1760
1736911500000|2025-01-15 03:25:00|12943|12933|12953|12943|12955|12945|12942|12932|2445
1736911800000|2025-01-15 03:30:00|12952|12942|12954|12944|12956|12946|12947|12937|395
1736912100000|2025-01-15 03:35:00|12955|12945|12953|12943|12958|12948|12952|12942|566
1736912400000|2025-01-15 03:40:00|12952|12942|12942|12932|12952|12942|12941|12931|450
1736912700000|2025-01-15 03:45:00|12941|12931|12948|12938|12949|12939|12940|12930|356
1736913000000|2025-01-15 03:50:00|12947|12937|12949|12939|12950|12940|12944|12934|293
1736913300000|2025-01-15 03:55:00|12948|12938|12947|12937|12949|12939|12947|12937|137
1736913600000|2025-01-15 04:00:00|12946|12936|12945|12935|12947|12937|12944|12934|200
1736913900000|2025-01-15 04:05:00|12946|12936|12944|12934|12947|12937|12941|12931|423
1736914200000|2025-01-15 04:10:00|12945|12935|12946|12936|12947|12937|12944|12934|286
1736914500000|2025-01-15 04:15:00|12947|12937|12947|12937|12948|12938|12944|12934|235
1736914800000|2025-01-15 04:20:00|12946|12936|12947|12937|12948|12938|12946|12936|190
1736915100000|2025-01-15 04:25:00|12948|12938|12946|12936|12948|12938|12944|12934|250
1736915400000|2025-01-15 04:30:00|12945|12935|12941|12931|12947|12937|12940|12930|361
1736915700000|2025-01-15 04:35:00|12942|12932|12939|12929|12942|12932|12939|12929|190
1736916000000|2025-01-15 04:40:00|12940|12930|12939|12929|12941|12931|12935|12925|639
1736916300000|2025-01-15 04:45:00|12940|12930|12939|12929|12940|12930|12936|12926|362
1736916600000|2025-01-15 04:50:00|12938|12928|12939|12929|12941|12931|12938|12928|254
1736916900000|2025-01-15 04:55:00|12938|12928|12939|12929|12941|12931|12938|12928|247
1736917200000|2025-01-15 05:00:00|12941|12931|12943|12933|12953|12943|12939|12929|3886
1736917500000|2025-01-15 05:05:00|12942|12932|12946|12936|12951|12941|12939|12929|1813
1736917800000|2025-01-15 05:10:00|12949|12939|12940|12930|12950|12940|12938|12928|2326
1736918100000|2025-01-15 05:15:00|12941|12931|12933|12923|12942|12932|12932|12922|2447
1736918400000|2025-01-15 05:20:00|12934|12924|12937|12927|12944|12934|12931|12921|2146
1736918700000|2025-01-15 05:25:00|12938|12928|12929|12919|12942|12932|12928|12918|1623
1736919000000|2025-01-15 05:30:00|12930|12920|12922|12912|12935|12925|12919|12909|2575
1736919300000|2025-01-15 05:35:00|12921|12911|12925|12915|12934|12924|12921|12911|1373
1736919600000|2025-01-15 05:40:00|12926|12916|12929|12919|12936|12926|12924|12914|1355
1736919900000|2025-01-15 05:45:00|12930|12920|12936|12926|12937|12927|12928|12918|1226
1736920200000|2025-01-15 05:50:00|12935|12925|12936|12926|12937|12927|12929|12919|1109
1736920500000|2025-01-15 05:55:00|12937|12927|12935|12925|12942|12932|12934|12924|1150
1736920800000|2025-01-15 06:00:00|12934|12924|12937|12927|12943|12933|12932|12922|1583
1736921100000|2025-01-15 06:05:00|12938|12928|12935|12925|12938|12928|12929|12919|1079
1736921400000|2025-01-15 06:10:00|12936|12926|12932|12922|12939|12929|12931|12921|1340
1736921700000|2025-01-15 06:15:00|12933|12923|12934|12924|12936|12926|12930|12920|1179
1736922000000|2025-01-15 06:20:00|12935|12925|12931|12921|12943|12933|12929|12919|1342
1736922300000|2025-01-15 06:25:00|12930|12920|12928|12918|12931|12921|12918|12908|2605
1736922600000|2025-01-15 06:30:00|12929|12919|12932|12922|12941|12931|12927|12917|1832
1736922900000|2025-01-15 06:35:00|12933|12923|12929|12919|12933|12923|12925|12915|1467
1736923200000|2025-01-15 06:40:00|12930|12920|12929|12919|12936|12926|12921|12911|2285
1736923500000|2025-01-15 06:45:00|12930|12920|12938|12928|12942|12932|12927|12917|2077
1736923800000|2025-01-15 06:50:00|12940|12930|12945|12935|12946|12936|12935|12925|2216
1736924100000|2025-01-15 06:55:00|12944|12934|12944|12934|12950|12940|12942|12932|2748
1736924400000|2025-01-15 07:00:00|12945|12935|12940|12930|12946|12936|12940|12930|1035
1736924700000|2025-01-15 07:05:00|12941|12931|12944|12934|12944|12934|12939|12929|1269
1736925000000|2025-01-15 07:10:00|12943|12933|12942|12932|12943|12933|12940|12930|346
1736925300000|2025-01-15 07:15:00|12941|12931|12938|12928|12941|12931|12938|12928|285
1736925600000|2025-01-15 07:20:00|12937|12927|12941|12931|12942|12932|12936|12926|375
1736925900000|2025-01-15 07:25:00|12940|12930|12940|12930|12942|12932|12939|12929|289
1736926200000|2025-01-15 07:30:00|12939|12929|12940|12930|12941|12931|12937|12927|427
1736926500000|2025-01-15 07:35:00|12941|12931|12939|12929|12941|12931|12938|12928|157
1736926800000|2025-01-15 07:40:00|12938|12928|12944|12934|12944|12934|12937|12927|348
1736927100000|2025-01-15 07:45:00|12943|12933|12945|12935|12946|12936|12942|12932|217
1736927400000|2025-01-15 07:50:00|12944|12934|12948|12938|12949|12939|12944|12934|161
1736927700000|2025-01-15 07:55:00|12947|12937|12947|12937|12949|12939|12946|12936|405
1736928000000|2025-01-15 08:00:00|12948|12936|12949|12938|12952|12941|12943|12932|483
1736928300000|2025-01-15 08:05:00|12950|12939|12946|12935|12951|12940|12946|12935|605
1736928600000|2025-01-15 08:10:00|12947|12936|12940|12929|12947|12936|12939|12928|650
1736928900000|2025-01-15 08:15:00|12942|12931|12937|12926|12942|12931|12936|12925|651
1736929200000|2025-01-15 08:20:00|12938|12927|12942|12931|12942|12931|12936|12925|676
1736929500000|2025-01-15 08:25:00|12943|12930|12945|12934|12945|12934|12938|12927|414
1736929800000|2025-01-15 08:30:00|12949.1|12925.1|12948.7|12924.7|12950.1|12926.1|12947.9|12923.9|0
1736930100000|2025-01-15 08:35:00|12948.3|12924.3|12949.4|12925.4|12950.3|12926.3|12948.3|12924.3|158
1736930400000|2025-01-15 08:40:00|12949.6|12925.6|12951.8|12927.8|12952|12928|12948.9|12924.9|0
1736930700000|2025-01-15 08:45:00|12951.7|12927.7|12951.1|12927.1|12952.7|12928.7|12950.8|12926.8|0
1736931000000|2025-01-15 08:50:00|12951.3|12927.3|12948.5|12924.5|12951.7|12927.7|12948.3|12924.3|0
1736931300000|2025-01-15 08:55:00|12948.9|12924.9|12947.6|12923.6|12949.4|12925.4|12946.4|12922.4|0
1736931600000|2025-01-15 09:00:00|12947.5|12923.5|12940|12929|12947.5|12932|12938|12923.5|532
1736931900000|2025-01-15 09:05:00|12939|12928|12941|12930|12941|12930|12939|12928|130
1736932200000|2025-01-15 09:10:00|12940|12929|12941|12930|12941|12930|12940|12929|43
1736932500000|2025-01-15 09:15:00|12942|12931|12946|12934|12948|12936|12942|12930|453
1736932800000|2025-01-15 09:20:00|12947|12935|12945|12934|12948|12937|12945|12934|70
1736933100000|2025-01-15 09:25:00|12946|12933|12943|12931|12946|12934|12941|12930|184
1736933400000|2025-01-15 09:30:00|12942|12932|12945|12934|12945|12934|12942|12931|68
1736933700000|2025-01-15 09:35:00|12944|12933|12945|12934|12948|12937|12944|12933|94
1736934000000|2025-01-15 09:40:00|12946|12933|12944|12933|12948|12937|12943|12932|313
1736934300000|2025-01-15 09:45:00|12943|12932|12942|12931|12943|12932|12942|12931|56
1736934600000|2025-01-15 09:50:00|12943|12930|12942|12931|12943|12931|12941|12930|100
1736934900000|2025-01-15 09:55:00|12943|12930|12944|12933|12944|12933|12942|12930|65
1736935200000|2025-01-15 10:00:00|12943|12932|12942|12931|12943|12932|12942|12930|68
1736935500000|2025-01-15 10:05:00|12943|12932|12941|12930|12944|12933|12940|12929|150
1736935800000|2025-01-15 10:10:00|12942|12931|12939|12928|12942|12931|12939|12928|50
1736936100000|2025-01-15 10:15:00|12940|12929|12938|12927|12942|12930|12936|12925|294
1736936400000|2025-01-15 10:20:00|12939|12928|12939|12928|12940|12928|12937|12926|113
1736936700000|2025-01-15 10:25:00|12940|12929|12941|12930|12941|12930|12938|12927|190
1736937000000|2025-01-15 10:30:00|12940|12929|12946|12935|12946|12935|12939|12928|260
1736937300000|2025-01-15 10:35:00|12945|12934|12942|12931|12946|12935|12941|12930|126
1736937600000|2025-01-15 10:40:00|12941|12930|12942|12931|12943|12931|12941|12930|32
1736937900000|2025-01-15 10:45:00|12943|12932|12945|12934|12946|12935|12943|12931|76
1736938200000|2025-01-15 10:50:00|12946|12933|12944|12933|12946|12934|12943|12932|33
1736938500000|2025-01-15 10:55:00|12943|12932|12943|12932|12945|12933|12943|12932|38
1736938800000|2025-01-15 11:00:00|12944|12931|12944|12933|12944|12933|12942|12931|60
1736939100000|2025-01-15 11:05:00|12945|12934|12946|12935|12947|12935|12944|12933|81
1736939400000|2025-01-15 11:10:00|12945|12934|12948|12937|12949|12937|12945|12934|159
1736939700000|2025-01-15 11:15:00|12947|12936|12948|12937|12949|12937|12946|12935|40
1736940000000|2025-01-15 11:20:00|12947|12936|12947|12936|12948|12937|12947|12935|27
1736940300000|2025-01-15 11:25:00|12946|12935|12948|12937|12949|12937|12945|12934|387
1736940600000|2025-01-15 11:30:00|12949|12936|12950|12939|12951|12940|12948|12936|104
1736940900000|2025-01-15 11:35:00|12949|12938|12948|12937|12950|12939|12947|12936|69
1736941200000|2025-01-15 11:40:00|12949|12938|12950|12939|12951|12940|12948|12938|61
1736941500000|2025-01-15 11:45:00|12949|12938|12951|12940|12952|12940|12949|12938|103
1736941800000|2025-01-15 11:50:00|12950|12939|12950|12939|12952|12940|12950|12939|185
1736942100000|2025-01-15 11:55:00|12951|12938|12949|12938|12951|12939|12948|12937|141
1736942400000|2025-01-15 12:00:00|12950|12939|12950|12939|12951|12939|12949|12938|114
1736942700000|2025-01-15 12:05:00|12951|12940|12954|12943|12955|12944|12950|12939|166
1736943000000|2025-01-15 12:10:00|12953|12942|12951|12940|12954|12943|12951|12940|94
1736943300000|2025-01-15 12:15:00|12952|12941|12952|12941|12954|12942|12951|12940|72
1736943600000|2025-01-15 12:20:00|12951|12940|12951|12940|12953|12942|12951|12939|47
1736943900000|2025-01-15 12:25:00|12950|12939|12949|12938|12951|12940|12949|12938|34
1736944200000|2025-01-15 12:30:00|12950|12939|12949|12938|12951|12939|12949|12937|38
1736944500000|2025-01-15 12:35:00|12950|12939|12949|12938|12950|12939|12948|12937|43
1736944800000|2025-01-15 12:40:00|12948|12937|12948|12937|12949|12938|12948|12936|59
1736945100000|2025-01-15 12:45:00|12947|12936|12945|12934|12948|12937|12945|12933|79
1736945400000|2025-01-15 12:50:00|12946|12935|12947|12936|12947|12936|12945|12934|65
1736945700000|2025-01-15 12:55:00|12946|12935|12945|12934|12947|12936|12945|12934|23
1736946000000|2025-01-15 13:00:00|12946|12935|12949|12938|12949|12938|12946|12935|124
1736946300000|2025-01-15 13:05:00|12950|12939|12950|12939|12951|12940|12949|12938|82
1736946600000|2025-01-15 13:10:00|12951|12940|12950|12939|12951|12940|12950|12938|36
1736946900000|2025-01-15 13:15:00|12951|12940|12950|12938|12952|12941|12949|12938|92
1736947200000|2025-01-15 13:20:00|12949|12937|12949|12938|12950|12939|12948|12937|142
1736947500000|2025-01-15 13:25:00|12950|12937|12949|12935|12950|12938|12947|12935|147
1736947800000|2025-01-15 13:30:00|12950|12940|12985|12974|12996|12984|12950|12940|2525
1736948100000|2025-01-15 13:35:00|12984|12973|12997|12985|12999|12988|12984|12973|1349
1736948400000|2025-01-15 13:40:00|12996|12984|12991|12980|12997|12986|12989|12978|633
1736948700000|2025-01-15 13:45:00|12992|12981|13004|12993|13006|12995|12991|12980|1190
1736949000000|2025-01-15 13:50:00|13005|12994|13009|12998|13009|12998|13002|12991|943
1736949300000|2025-01-15 13:55:00|13008|12997|13006|12995|13010|12999|13005|12994|749
1736949600000|2025-01-15 14:00:00|13007|12996|13012|13001|13012|13001|13006|12995|1421
1736949900000|2025-01-15 14:05:00|13011|13000|12997|12986|13012|13001|12996|12985|630
1736950200000|2025-01-15 14:10:00|12996|12985|12989|12978|12997|12986|12986|12975|582
1736950500000|2025-01-15 14:15:00|12988|12977|12988|12977|12991|12979|12985|12974|375
1736950800000|2025-01-15 14:20:00|12987|12976|12987|12976|12988|12977|12985|12974|406
1736951100000|2025-01-15 14:25:00|12988|12975|12993|12982|12994|12983|12987|12975|444
1736951400000|2025-01-15 14:30:00|12994|12983|12976|12964|12995|12984|12976|12964|946
1736951700000|2025-01-15 14:35:00|12975|12965|12973|12961|12979|12968|12967|12956|892
1736952000000|2025-01-15 14:40:00|12972|12962|12965|12954|12976|12964|12965|12954|794
1736952300000|2025-01-15 14:45:00|12966|12955|12969|12958|12971|12960|12961|12949|506
1736952600000|2025-01-15 14:50:00|12968|12957|12969|12958|12970|12959|12965|12954|468
1736952900000|2025-01-15 14:55:00|12970|12959|12970|12958|12973|12962|12968|12957|391
1736953200000|2025-01-15 15:00:00|12969|12959|12963|12952|12970|12959|12961|12950|613
1736953500000|2025-01-15 15:05:00|12964|12951|12968|12957|12970|12958|12961|12950|337
1736953800000|2025-01-15 15:10:00|12969|12958|12967|12956|12972|12961|12966|12954|387
1736954100000|2025-01-15 15:15:00|12968|12957|12968|12957|12970|12959|12964|12953|722
1736954400000|2025-01-15 15:20:00|12969|12956|12977|12966|12979|12968|12964|12953|626
1736954700000|2025-01-15 15:25:00|12976|12965|12980|12969|12981|12970|12976|12965|317
1736955000000|2025-01-15 15:30:00|12981|12968|12981|12970|12982|12971|12978|12967|188
1736955300000|2025-01-15 15:35:00|12982|12969|12974|12963|12982|12970|12973|12962|395
1736955600000|2025-01-15 15:40:00|12973|12962|12969|12958|12974|12963|12969|12958|279
1736955900000|2025-01-15 15:45:00|12968|12957|12966|12955|12971|12959|12966|12955|243
1736956200000|2025-01-15 15:50:00|12965|12954|12962|12951|12965|12954|12960|12949|343
1736956500000|2025-01-15 15:55:00|12961|12950|12960|12949|12963|12952|12959|12948|177
1736956800000|2025-01-15 16:00:00|12961|12950|12965|12954|12965|12954|12959|12948|340
1736957100000|2025-01-15 16:05:00|12966|12955|12960|12948|12967|12956|12958|12947|352
1736957400000|2025-01-15 16:10:00|12959|12949|12959|12948|12961|12949|12957|12945|208
1736957700000|2025-01-15 16:15:00|12958|12947|12954|12943|12961|12950|12953|12942|365
1736958000000|2025-01-15 16:20:00|12955|12942|12961|12950|12964|12953|12954|12942|279
1736958300000|2025-01-15 16:25:00|12962|12951|12966|12955|12968|12956|12961|12950|133
1736958600000|2025-01-15 16:30:00|12965|12954|12953|12942|12966|12954|12953|12942|344
1736958900000|2025-01-15 16:35:00|12954|12943|12953|12942|12955|12944|12952|12941|250
1736959200000|2025-01-15 16:40:00|12954|12943|12952|12941|12955|12944|12951|12940|124
1736959500000|2025-01-15 16:45:00|12953|12942|12956|12945|12957|12945|12952|12942|120
1736959800000|2025-01-15 16:50:00|12955|12944|12955|12944|12956|12945|12953|12942|207
1736960100000|2025-01-15 16:55:00|12956|12945|12957|12946|12958|12947|12955|12944|136
1736960400000|2025-01-15 17:00:00|12956|12945|12962|12951|12964|12953|12956|12945|206
1736960700000|2025-01-15 17:05:00|12961|12950|12961|12950|12964|12952|12960|12949|122
1736961000000|2025-01-15 17:10:00|12962|12949|12962|12951|12963|12952|12960|12949|128
1736961300000|2025-01-15 17:15:00|12961|12950|12965|12954|12966|12955|12961|12950|240
1736961600000|2025-01-15 17:20:00|12966|12953|12966|12955|12967|12956|12964|12953|164
1736961900000|2025-01-15 17:25:00|12965|12954|12965|12954|12966|12955|12963|12952|93
1736962200000|2025-01-15 17:30:00|12964|12953|12967|12956|12967|12956|12961|12950|183
1736962500000|2025-01-15 17:35:00|12966|12955|12966|12955|12968|12957|12966|12955|59
1736962800000|2025-01-15 17:40:00|12967|12954|12968|12957|12969|12957|12967|12954|116
1736963100000|2025-01-15 17:45:00|12967|12956|12968|12957|12968|12957|12965|12954|71
1736963400000|2025-01-15 17:50:00|12967|12956|12972|12961|12973|12962|12967|12956|205
1736963700000|2025-01-15 17:55:00|12971|12960|12971|12959|12973|12962|12968|12957|151
1736964000000|2025-01-15 18:00:00|12970|12960|12971|12960|12973|12962|12970|12959|57
1736964300000|2025-01-15 18:05:00|12970|12959|12975|12964|12975|12964|12970|12959|138
1736964600000|2025-01-15 18:10:00|12974|12963|12979|12967|12979|12968|12974|12963|170
1736964900000|2025-01-15 18:15:00|12978|12966|12978|12967|12979|12968|12974|12963|105
1736965200000|2025-01-15 18:20:00|12979|12968|12978|12967|12979|12968|12978|12966|139
1736965500000|2025-01-15 18:25:00|12977|12965|12978|12967|12978|12967|12976|12965|110
1736965800000|2025-01-15 18:30:00|12977|12966|12977|12966|12979|12968|12977|12966|85
1736966100000|2025-01-15 18:35:00|12976|12965|12976|12965|12977|12966|12976|12964|23
1736966400000|2025-01-15 18:40:00|12977|12966|12979|12968|12979|12968|12976|12965|72
1736966700000|2025-01-15 18:45:00|12978|12967|12977|12966|12978|12967|12976|12965|74
1736967000000|2025-01-15 18:50:00|12978|12967|12980|12969|12980|12969|12978|12967|65
1736967300000|2025-01-15 18:55:00|12979|12968|12979|12968|12980|12969|12978|12967|92
1736967600000|2025-01-15 19:00:00|||||||||4
1736967900000|2025-01-15 19:05:00|12978|12967|12979|12968|12979|12968|12978|12966|71
1736968200000|2025-01-15 19:10:00|12980||12979||12980||12979||20
1736968800000|2025-01-15 19:20:00|12980|12969|12979|12968|12982|12971|12979|12967|109
1736969100000|2025-01-15 19:25:00|12980|12969|12981|12970|12981|12970|12980|12969|65
1736969400000|2025-01-15 19:30:00|12982|12969|12982|12971|12984|12973|12981|12969|211
1736969700000|2025-01-15 19:35:00|12983|12972|12986|12975|12986|12975|12983|12971|140
1736970000000|2025-01-15 19:40:00|12985|12974|12983.5|12973.5|12985|12974|12983|12972|48
1736970300000|2025-01-15 19:45:00|12984.5|12974.5|12983.5|12973.5|12984.5|12974.5|12982.5|12972.5|39
1736970600000|2025-01-15 19:50:00|12982.5|12972.5|12982.5|12972.5|12983|12973|12982.5|12972.5|29
1736970900000|2025-01-15 19:55:00|12982|12972|12982.5|12972.5|12982.5|12972.5|12982|12972|4
1736971200000|2025-01-15 20:00:00|12982|12972|12981.5|12971.5|12982|12972|12981.5|12971.5|26
1736971500000|2025-01-15 20:05:00|12981|12971|12981.5|12971.5|12981.5|12971.5|12980.5|12970.5|42
1736971800000|2025-01-15 20:10:00|12982|12972|12984.5|12974.5|12985.5|12975.5|12981.5|12971.5|77
1736972100000|2025-01-15 20:15:00|12985.5|12975.5|12985.5|12975.5|12985.5|12975.5|12985.5|12975.5|15
1736972400000|2025-01-15 20:20:00|12986.5|12976.5|12987.5|12977.5|12991.5|12981.5|12986.5|12976.5|297
1736972700000|2025-01-15 20:25:00|12986.5|12976.5|12986.5|12976.5|12987.5|12977.5|12986.5|12976.5|18
1736973000000|2025-01-15 20:30:00|12985.5|12975.5|12987.5|12977.5|12987.5|12977.5|12985.5|12975.5|52
1736973300000|2025-01-15 20:35:00|12986.5|12976.5|12987.5|12977.5|12987.5|12977.5|12986|12976|60
1736973600000|2025-01-15 20:40:00|12988|12978|12988|12978|12989.5|12979.5|12987.5|12977.5|87
1736973900000|2025-01-15 20:45:00|12988.5|12978.5|12991.5|12981.5|12991.5|12981.5|12986|12976|244
1736974200000|2025-01-15 20:50:00|12992|12982|12991|12981|12995.5|12985.5|12988.5|12978.5|609
1736974500000|2025-01-15 20:55:00|12990.5|12980.5|12988|12978|12991.5|12981.5|12986.5|12976.5|538
1736974800000|2025-01-15 21:00:00|12988.5|12978.5|12990.5|12980.5|12991.5|12981.5|12987.5|12977.5|59
1736975100000|2025-01-15 21:05:00|12990|12980|12989|12979|12990|12980|12988.5|12978.5|8
1736975400000|2025-01-15 21:10:00|12988.5|12978.5|12989.5|12979.5|12990|12980|12987.5|12977.5|12
1736975700000|2025-01-15 21:15:00|12995|12971|12997.6|12973.6|12999.5|12975.5|12995|12971|0
1736976000000|2025-01-15 21:20:00|12997.4|12973.4|12997.9|12973.9|12998.3|12974.3|12996.9|12972.9|0
1736976300000|2025-01-15 21:25:00|12997.7|12973.7|12999.6|12975.6|13000.8|12976.8|12997.5|12973.5|0
1736976600000|2025-01-15 21:30:00|12999.3|12975.3|12998.9|12974.9|12999.6|12975.6|12997.8|12973.8|0
1736976900000|2025-01-15 21:35:00|12998.6|12974.6|12998.2|12974.2|12998.8|12974.8|12995.5|12971.5|0
1736977200000|2025-01-15 21:40:00|12998|12974|12997.5|12973.5|12998.6|12974.6|12997.1|12973.1|0
1736977500000|2025-01-15 21:45:00|12997.1|12973.1|13011.9|12987.9|13011.9|12987.9|12995.9|12971.9|0
1736977800000|2025-01-15 21:50:00|13012|12988|13012|12988|13013.1|12989.1|13011.6|12987.6|0
1736978100000|2025-01-15 21:55:00|13011.8|12987.8|13013.4|12989.4|13013.4|12989.4|13011.6|12987.6|0
1736978400000|2025-01-15 22:00:00|13013.5|12989.5|13013.8|12989.8|13013.8|12989.8|13012.6|12988.6|0
1736978700000|2025-01-15 22:05:00|13013.9|12989.9|13012.8|12988.8|13013.9|12989.9|13012.7|12988.7|0
1736979000000|2025-01-15 22:10:00|13013.3|12989.3|13012.5|12988.5|13013.4|12989.4|13012.2|12988.2|0
1736979300000|2025-01-15 22:15:00|13012.6|12988.6|13013|12989|13013|12989|13011.8|12987.8|0
1736979600000|2025-01-15 22:20:00|13013.1|12989.1|13012.9|12988.9|13013.1|12989.1|13012.9|12988.9|0
1736979900000|2025-01-15 22:25:00|13013.3|12989.3|13014.8|12990.8|13014.8|12990.8|13013.1|12989.1|0
1736980200000|2025-01-15 22:30:00|13014.6|12990.6|13014.2|12990.2|13014.6|12990.6|13014.1|12990.1|0
1736980500000|2025-01-15 22:35:00|13014.1|12990.1|13014.5|12990.5|13014.5|12990.5|13014.1|12990.1|0
1736980800000|2025-01-15 22:40:00|13014.6|12990.6|13016.2|12992.2|13016.2|12992.2|13014.6|12990.6|0
1736981100000|2025-01-15 22:45:00|13016.1|12992.1|13016.8|12992.8|13016.8|12992.8|13016.1|12992.1|0
1736981400000|2025-01-15 22:50:00|13017|12993|13013.9|12989.9|13017|12993|13013.9|12989.9|0
1736981700000|2025-01-15 22:55:00|13013.7|12989.7|13013.8|12989.8|13014.3|12990.3|13013.2|12989.2|0
1736982000000|2025-01-15 23:00:00|13013.4|12989.4|13014.5|12990.5|13015.1|12991.1|13009.8|12985.8|0
1736982300000|2025-01-15 23:05:00|13014.8|12990.8|13016.7|12992.7|13018.2|12994.2|13014.1|12990.1|0
1736982600000|2025-01-15 23:10:00|13016.4|12992.4|13015.6|12991.6|13017.5|12993.5|13015.2|12991.2|0
1736982900000|2025-01-15 23:15:00|13015.3|12991.3|13016.7|12992.7|13017.5|12993.5|13014.8|12990.8|0
1736983200000|2025-01-15 23:20:00|13016.9|12992.9|13020.4|12996.4|13020.9|12996.9|13016.7|12992.7|0
1736983500000|2025-01-15 23:25:00|13020.5|12996.5|13025.7|13001.7|13026.1|13002.1|13020.4|12996.4|0
1736983800000|2025-01-15 23:30:00|13025.9|13001.9|13026.5|13002.5|13029.1|13005.1|13025.9|13001.9|0
1736984100000|2025-01-15 23:35:00|13026.6|13002.6|13028|13004|13028|13004|13026.6|13002.6|0
1736984400000|2025-01-15 23:40:00|13027.6|13003.6|13031|13007|13031|13007|13027.6|13003.6|0
1736984700000|2025-01-15 23:45:00|13030.8|13006.8|13029.1|13005.1|13030.8|13006.8|13028.4|13004.4|0
1736985000000|2025-01-15 23:50:00|13028.8|13004.8|13028.7|13004.7|13028.8|13004.8|13027.6|13003.6|0
1736985300000|2025-01-15 23:55:00|13029.1|13005.1|13029.9|13005.9|13029.9|13005.9|13028|13004|0
1736985600000|2025-01-16 00:00:00|13030|13006|13029.2|13005.2|13031.4|13007.4|13028.5|13004.5|0
1736985900000|2025-01-16 00:05:00|13029.4|13005.4|13030.5|13006.5|13030.7|13006.7|13028.8|13004.8|0
1736986200000|2025-01-16 00:10:00|13030.7|13006.7|13032.1|13008.1|13033|13009|13030.7|13006.7|0
1736986500000|2025-01-16 00:15:00|13031.9|13007.9|13032.6|13008.6|13033|13009|13031.7|13007.7|0
1736986800000|2025-01-16 00:20:00|13032.3|13008.3|13034|13010|13035|13011|13031.8|13007.8|0
1736987100000|2025-01-16 00:25:00|13034.4|13010.4|13018.7|12994.7|13035.8|13011.8|13017.3|12993.3|0
1736987400000|2025-01-16 00:30:00|13018.4|12994.4|13018.3|12994.3|13019.7|12995.7|13016.2|12992.2|0
1736987700000|2025-01-16 00:35:00|13018.4|12994.4|13018.3|12994.3|13019|12995|13017.2|12993.2|0
1736988000000|2025-01-16 00:40:00|13018.4|12994.4|13019.6|12995.6|13019.8|12995.8|13018.4|12994.4|0
1736988300000|2025-01-16 00:45:00|13019.4|12995.4|13017.5|12993.5|13020|12996|13017.5|12993.5|0
1736988600000|2025-01-16 00:50:00|13017.2|12993.2|13014.1|12990.1|13017.5|12993.5|13012.5|12988.5|0
1736988900000|2025-01-16 00:55:00|13014.4|12990.4|13005.8|12981.8|13014.4|12990.4|13004.1|12980.1|0
1736989200000|2025-01-16 01:00:00|13005.5|12981.5|12992.5|12982.5|13005.6|12990.5|12977.5|12967.5|2032
1736989500000|2025-01-16 01:05:00|12992|12982|12993.5|12983.5|12995|12985|12989.5|12979.5|550
1736989800000|2025-01-16 01:10:00|12994.5|12984.5|12991.5|12981.5|12997.5|12987.5|12991.5|12981.5|383
1736990100000|2025-01-16 01:15:00|12989.5|12979.5|12993.5|12983.5|12996.5|12986.5|12987.5|12977.5|692
1736990400000|2025-01-16 01:20:00|12994|12984|12993.5|12983.5|12996.5|12986.5|12988.5|12978.5|1134
1736990700000|2025-01-16 01:25:00|12994.5|12984.5|12986.5|12976.5|13005.5|12995.5|12985.5|12975.5|2703
1736991000000|2025-01-16 01:30:00|12983.5|12973.5|13002|12992|13009.5|12999.5|12968.5|12958.5|11987
1736991300000|2025-01-16 01:35:00|13001.5|12991.5|13028.5|13018.5|13049.5|13039.5|12980.5|12970.5|14214
1736991600000|2025-01-16 01:40:00|13031|13021|13047.5|13037.5|13054.5|13044.5|12993.5|12983.5|13282
1736991900000|2025-01-16 01:45:00|13048|13038|13028|13018|13060|13050|13023|13013|7002
1736992200000|2025-01-16 01:50:00|13029|13019|13011|13001|13042|13032|13006|12996|8340
1736992500000|2025-01-16 01:55:00|13012|13002|13004|12994|13019|13009|12985|12975|5254
1736992800000|2025-01-16 02:00:00|13005|12995|13013|13003|13033|13023|12999|12989|3558
1736993100000|2025-01-16 02:05:00|13016|13006|12996|12986|13024|13014|12988|12978|2650
1736993400000|2025-01-16 02:10:00|12995|12985|12989|12979|12996|12986|12978|12968|3346
1736993700000|2025-01-16 02:15:00|12988|12978|12984|12974|13007|12997|12983|12973|2350
1736994000000|2025-01-16 02:20:00|12983|12973|12994|12984|12998|12988|12983|12973|1338
1736994300000|2025-01-16 02:25:00|12993|12983|12980|12970|12993|12983|12979|12969|2086
1736994600000|2025-01-16 02:30:00|12979|12969|12962|12952|12989|12979|12962|12952|2376
1736994900000|2025-01-16 02:35:00|12961|12951|12942|12932|12963|12953|12930|12920|5018
1736995200000|2025-01-16 02:40:00|12941|12931|12941|12931|12941|12931|12922|12912|2536
1736995500000|2025-01-16 02:45:00|12940|12930|12929|12919|12940|12930|12920|12910|2308
1736995800000|2025-01-16 02:50:00|12927|12917|12930|12920|12938|12928|12922|12912|1711
1736996100000|2025-01-16 02:55:00|12928|12918|12927|12917|12935|12925|12921|12911|1108
1736996400000|2025-01-16 03:00:00|12926|12916|12936|12926|12939|12929|12917|12907|2454
1736996700000|2025-01-16 03:05:00|12937|12927|12939|12929|12940|12930|12928|12918|1101
1736997000000|2025-01-16 03:10:00|12940|12930|12923|12913|12944|12934|12918|12908|1570
1736997300000|2025-01-16 03:15:00|12922|12912|12904|12894|12930|12920|12903|12893|1869
1736997600000|2025-01-16 03:20:00|12905|12895|12939|12929|12941|12931|12902|12892|1348
1736997900000|2025-01-16 03:25:00|12940|12930|12920|12910|12945|12935|12920|12910|1675
1736998200000|2025-01-16 03:30:00|12919|12909|12933|12923|12934|12924|12917|12907|498
1736998500000|2025-01-16 03:35:00|12932|12922|12934|12924|12935|12925|12930|12920|259
1736998800000|2025-01-16 03:40:00|12933|12923|12932|12922|12933|12923|12927|12917|211
1736999100000|2025-01-16 03:45:00|12930|12920|12930|12920|12932|12922|12927|12917|162
1736999400000|2025-01-16 03:50:00|12929|12919|12931|12921|12932|12922|12929|12919|199
1736999700000|2025-01-16 03:55:00|12930|12920|12929|12919|12931|12921|12927|12917|161
1737000000000|2025-01-16 04:00:00|12930|12920|12933|12923|12935|12925|12930|12920|204
1737000300000|2025-01-16 04:05:00|12932|12922|12934|12924|12934|12924|12931|12921|112
1737000600000|2025-01-16 04:10:00|12933|12923|12934|12924|12934|12924|12932|12922|154
1737000900000|2025-01-16 04:15:00|12935|12925|12932|12922|12935|12925|12930|12920|154
1737001200000|2025-01-16 04:20:00|12931|12921|12927|12917|12931|12921|12926|12916|111
1737001500000|2025-01-16 04:25:00|12926|12916|12926|12916|12927|12917|12923|12913|315
1737001800000|2025-01-16 04:30:00|12925|12915|12924|12914|12926|12916|12922|12912|183
1737002100000|2025-01-16 04:35:00|12923|12913|12926|12916|12926|12916|12923|12913|265
1737002400000|2025-01-16 04:40:00|12925|12915|12926|12916|12927|12917|12925|12915|157
1737002700000|2025-01-16 04:45:00|12927|12917|12924|12914|12927|12917|12924|12914|208
1737003000000|2025-01-16 04:50:00|12923|12913|12924|12914|12924|12914|12922|12912|258
1737003300000|2025-01-16 04:55:00|12923|12913|12923|12913|12926|12916|12921|12911|393
1737003600000|2025-01-16 05:00:00|12922|12912|12916|12906|12937|12927|12911|12901|3955
1737003900000|2025-01-16 05:05:00|12917|12907|12890|12880|12917|12907|12885|12875|3960
1737004200000|2025-01-16 05:10:00|12889|12879|12872|12862|12889|12879|12868|12858|3390
1737004500000|2025-01-16 05:15:00|12871|12861|12882|12872|12887|12877|12865|12855|2906
1737004800000|2025-01-16 05:20:00|12881|12871|12884|12874|12886|12876|12870|12860|2802
1737005100000|2025-01-16 05:25:00|12885|12875|12883|12873|12895|12885|12880|12870|2486
1737005400000|2025-01-16 05:30:00|12884|12874|12896|12886|12897|12887|12882|12872|2519
1737005700000|2025-01-16 05:35:00|12897|12887|12906|12896|12908|12898|12889|12879|3771
1737006000000|2025-01-16 05:40:00|12907|12897|12903|12893|12914|12904|12900|12890|2739
1737006300000|2025-01-16 05:45:00|12902|12892|12906|12896|12912|12902|12894|12884|2324
1737006600000|2025-01-16 05:50:00|12905|12895|12906|12896|12912|12902|12894|12884|2253
1737006900000|2025-01-16 05:55:00|12905|12895|12894|12884|12917|12907|12891|12881|1931
1737007200000|2025-01-16 06:00:00|12895|12885|12902|12892|12912|12902|12891|12881|1378
1737007500000|2025-01-16 06:05:00|12903|12893|12914|12904|12914|12904|12901|12891|1269
1737007800000|2025-01-16 06:10:00|12916|12906|12923|12913|12925|12915|12903|12893|2880
1737008100000|2025-01-16 06:15:00|12924|12914|12910|12900|12931|12921|12901|12891|3205
1737008400000|2025-01-16 06:20:00|12911|12901|12916|12906|12921|12911|12910|12900|1096
1737008700000|2025-01-16 06:25:00|12917|12907|12916|12906|12930|12920|12913|12903|2337
1737009000000|2025-01-16 06:30:00|12915|12905|12898|12888|12916|12906|12898|12888|2361
1737009300000|2025-01-16 06:35:00|12899|12889|12909|12899|12918|12908|12895|12885|2038
1737009600000|2025-01-16 06:40:00|12908|12898|12907|12897|12918|12908|12904|12894|1763
1737009900000|2025-01-16 06:45:00|12908|12898|12919|12909|12922|12912|12908|12898|2196
1737010200000|2025-01-16 06:50:00|12920|12910|12922|12912|12923|12913|12916|12906|2015
1737010500000|2025-01-16 06:55:00|12921|12911|12930|12920|12930|12920|12920|12910|4715
1737010800000|2025-01-16 07:00:00|12928|12918|12928|12918|12932|12922|12923|12913|1669
1737011100000|2025-01-16 07:05:00|12929|12919|12929|12919|12929|12919|12923|12913|715
1737011400000|2025-01-16 07:10:00|12930|12920|12933|12923|12935|12925|12930|12920|786
1737011700000|2025-01-16 07:15:00|12934|12924|12933|12923|12934|12924|12930|12920|296
1737012000000|2025-01-16 07:20:00|12932|12922|12930|12920|12934|12924|12930|12920|140
1737012300000|2025-01-16 07:25:00|12931|12921|12933|12923|12934|12924|12929|12919|264
1737012600000|2025-01-16 07:30:00|12932|12922|12934|12924|12936|12926|12932|12922|339
1737012900000|2025-01-16 07:35:00|12935|12925|12932|12922|12937|12927|12932|12922|213
1737013200000|2025-01-16 07:40:00|12933|12923|12935|12925|12936|12926|12930|12920|792
1737013500000|2025-01-16 07:45:00|12934|12924|12934|12924|12937|12927|12933|12923|760
1737013800000|2025-01-16 07:50:00|12935|12925|12937|12927|12938|12928|12934|12924|232
1737014100000|2025-01-16 07:55:00|12936|12926|12937|12927|12937|12927|12934|12924|357
1737014400000|2025-01-16 08:00:00|12936.2|12925.2|12941.2|12930.2|12943.2|12932.2|12936.2|12925.2|685
1737014700000|2025-01-16 08:05:00|12942.2|12931.2|12940.2|12929.2|12942.2|12931.2|12938.2|12927.2|304
1737015000000|2025-01-16 08:10:00|12939.2|12928.2|12939.2|12928.2|12942.2|12931.2|12939.2|12928.2|298
1737015300000|2025-01-16 08:15:00|12938.2|12927.2|12939.2|12928.2|12940.2|12929.2|12936.2|12925.2|274
1737015600000|2025-01-16 08:20:00|12938.2|12927.2|12940.2|12929.2|12941.2|12930.2|12937.2|12926.2|664
1737015900000|2025-01-16 08:25:00|12939.2|12928.2|12935.2|12924.2|12939.2|12928.2|12932.2|12921.2|1118
1737016200000|2025-01-16 08:30:00|12939.2|12915.2|12938.7|12914.7|12940.6|12916.6|12933.1|12909.1|0
1737016500000|2025-01-16 08:35:00|12938.9|12914.9|12943.9|12919.9|12943.9|12919.9|12935.5|12911.5|138
1737016800000|2025-01-16 08:40:00|12943.7|12919.7|12940.1|12916.1|12943.7|12919.7|12938.1|12914.1|0
1737017100000|2025-01-16 08:45:00|12940.3|12916.3|12938|12914|12944.2|12920.2|12937.3|12913.3|0
1737017400000|2025-01-16 08:50:00|12938.2|12914.2|12938.1|12914.1|12939.8|12915.8|12936.6|12912.6|0
1737017700000|2025-01-16 08:55:00|12937.8|12913.8|12934.4|12910.4|12939.1|12915.1|12934.3|12910.3|0
1737018000000|2025-01-16 09:00:00|12933.9|12909.9|12931.2|12920.2|12940.2|12927.2|12931.2|12909.9|238
1737018300000|2025-01-16 09:05:00|12930.2|12919.2|12931.2|12919.2|12931.2|12920.2|12927.2|12916.2|188
1737018600000|2025-01-16 09:10:00|12930.2|12918.2|12936.2|12924.2|12936.2|12924.2|12930.2|12918.2|143
1737018900000|2025-01-16 09:15:00|12935.2|12923.2|12934.2|12923.2|12936.2|12924.2|12931.2|12919.2|236
1737019200000|2025-01-16 09:20:00|12935.2|12922.2|12936.2|12925.2|12937.2|12925.2|12934.2|12922.2|158
1737019500000|2025-01-16 09:25:00|12935.2|12924.2|12928.2|12917.2|12937.2|12925.2|12928.2|12917.2|202
1737019800000|2025-01-16 09:30:00|12929.2|12918.2|12927.2|12916.2|12930.2|12919.2|12925.2|12914.2|192
1737020100000|2025-01-16 09:35:00|12926.2|12915.2|12928.2|12917.2|12928.2|12917.2|12924.2|12913.2|152
1737020400000|2025-01-16 09:40:00|12927.2|12916.2|12928.2|12917.2|12928.2|12917.2|12924.2|12913.2|209
1737020700000|2025-01-16 09:45:00|12927.2|12916.2|12930.2|12919.2|12930.2|12919.2|12927.2|12916.2|176
1737021000000|2025-01-16 09:50:00|12929.2|12918.2|12932.2|12921.2|12933.2|12922.2|12927.2|12916.2|110
1737021300000|2025-01-16 09:55:00|12933.2|12922.2|12932.2|12921.2|12935.2|12924.2|12931.2|12920.2|195
1737021600000|2025-01-16 10:00:00|12933.2|12922.2|12928.2|12917.2|12933.2|12922.2|12925.2|12914.2|127
1737021900000|2025-01-16 10:05:00|12927.2|12916.2|12927.2|12916.2|12930.2|12919.2|12926.2|12915.2|196
1737022200000|2025-01-16 10:10:00|12928.2|12917.2|12933.2|12922.2|12933.2|12922.2|12927.2|12917.2|347
1737022500000|2025-01-16 10:15:00|12932.2|12921.2|12935.2|12924.2|12937.2|12926.2|12931.2|12920.2|87
1737022800000|2025-01-16 10:20:00|12936.2|12925.2|12936.2|12925.2|12939.2|12928.2|12934.2|12923.2|418
1737023100000|2025-01-16 10:25:00|12935.2|12924.2|12938.2|12926.2|12939.2|12928.2|12935.2|12924.2|72
1737023400000|2025-01-16 10:30:00|12937.2|12925.2|12938.2|12927.2|12940.2|12928.2|12936.2|12925.2|100
1737023700000|2025-01-16 10:35:00|12939.2|12926.2|12939.2|12928.2|12940.2|12929.2|12938.2|12926.2|56
1737024000000|2025-01-16 10:40:00|12938.2|12927.2|12936.2|12925.2|12938.2|12927.2|12935.2|12924.2|102
1737024300000|2025-01-16 10:45:00|12937.2|12926.2|12937.2|12926.2|12941.2|12929.2|12937.2|12926.2|98
1737024600000|2025-01-16 10:50:00|12936.2|12925.2|12937.2|12926.2|12937.2|12926.2|12935.2|12924.2|133
1737024900000|2025-01-16 10:55:00|12936.2|12925.2|12934.2|12923.2|12936.2|12925.2|12932.2|12921.2|130
1737025200000|2025-01-16 11:00:00|12935.2|12922.2|12932.2|12920.2|12935.2|12924.2|12931.2|12920.2|407
1737025500000|2025-01-16 11:05:00|12931.2|12921.2|12935.2|12924.2|12935.2|12924.2|12930.2|12919.2|128
1737025800000|2025-01-16 11:10:00|12934.2|12923.2|12937.2|12926.2|12937.2|12926.2|12933.2|12922.2|21
1737026100000|2025-01-16 11:15:00|12938.2|12927.2|12934.2|12923.2|12938.2|12927.2|12934.2|12923.2|39
1737026400000|2025-01-16 11:20:00|12935.2|12922.2|12935.2|12924.2|12936.2|12925.2|12934.2|12922.2|35
1737026700000|2025-01-16 11:25:00|12934.2|12923.2|12934.2|12923.2|12935.2|12924.2|12933.2|12922.2|52
1737027000000|2025-01-16 11:30:00|12933.2|12922.2|12933.2|12922.2|12935.2|12924.2|12933.2|12922.2|127
1737027300000|2025-01-16 11:35:00|12934.2|12921.2|12931.2|12920.2|12934.2|12921.2|12931.2|12919.2|83
1737027600000|2025-01-16 11:40:00|12930.2|12919.2|12929.2|12917.2|12931.2|12919.2|12928.2|12917.2|111
1737027900000|2025-01-16 11:45:00|12928.2|12918.2|12930.2|12919.2|12932.2|12920.2|12928.2|12917.2|99
1737028200000|2025-01-16 11:50:00|12929.2|12918.2|12932.2|12921.2|12932.2|12921.2|12928.2|12917.2|148
1737028500000|2025-01-16 11:55:00|12931.2|12920.2|12928.2|12917.2|12932.2|12921.2|12928.2|12917.2|113
1737028800000|2025-01-16 12:00:00|12927.2|12916.2|12922.2|12911.2|12928.2|12917.2|12921.2|12910.2|356
1737029100000|2025-01-16 12:05:00|12922.2|12911.2|12919.2|12908.2|12923.2|12912.2|12919.2|12907.2|105
1737029400000|2025-01-16 12:10:00|12920.2|12907.2|12921.2|12910.2|12922.2|12911.2|12918.2|12907.2|162
1737029700000|2025-01-16 12:15:00|12922.2|12909.2|12921.2|12910.2|12923.2|12911.2|12921.2|12909.2|107
1737030000000|2025-01-16 12:20:00|12920.2|12909.2|12918.2|12907.2|12921.2|12909.2|12917.2|12906.2|132
1737030300000|2025-01-16 12:25:00|12917.2|12906.2|12921.2|12910.2|12922.2|12910.2|12917.2|12905.2|261
1737030600000|2025-01-16 12:30:00|12922.2|12911.2|12920.2|12909.2|12923.2|12911.2|12918.2|12907.2|158
1737030900000|2025-01-16 12:35:00|12919.2|12908.2|12915.2|12904.2|12920.2|12908.2|12915.2|12904.2|171
1737031200000|2025-01-16 12:40:00|12914.2|12903.2|12916.2|12905.2|12918.2|12907.2|12914.2|12903.2|153
1737031500000|2025-01-16 12:45:00|12915.2|12904.2|12916.2|12904.2|12918.2|12906.2|12915.2|12904.2|115
1737031800000|2025-01-16 12:50:00|12915.2|12903.2|12915.2|12904.2|12916.2|12904.2|12914.2|12903.2|116
1737032100000|2025-01-16 12:55:00|12916.2|12905.2|12916.2|12905.2|12917.2|12905.2|12915.2|12904.2|189
1737032400000|2025-01-16 13:00:00|12917.2|12904.2|12914.2|12903.2|12918.2|12907.2|12914.2|12903.2|117
1737032700000|2025-01-16 13:05:00|12913.2|12902.2|12913.2|12901.2|12914.2|12903.2|12912.2|12901.2|159
1737033000000|2025-01-16 13:10:00|12914.2|12902.2|12916.2|12905.2|12917.2|12905.2|12914.2|12902.2|80
1737033300000|2025-01-16 13:15:00|12915.2|12904.2|12912.2|12901.2|12917.2|12906.2|12912.2|12901.2|193
1737033600000|2025-01-16 13:20:00|12913.2|12900.2|12920.2|12909.2|12921.2|12910.2|12913.2|12900.2|434
1737033900000|2025-01-16 13:25:00|12921.2|12908.2|12920.2|12909.2|12922.2|12910.2|12919.2|12908.2|108
1737034200000|2025-01-16 13:30:00|12922.2|12908.2|12923.2|12912.2|12924.2|12913.2|12917.2|12906.2|230
1737034500000|2025-01-16 13:35:00|12924.2|12913.2|12917.2|12906.2|12924.2|12913.2|12917.2|12906.2|152
1737034800000|2025-01-16 13:40:00|12916.2|12905.2|12920.2|12909.2|12922.2|12911.2|12916.2|12904.2|212
1737035100000|2025-01-16 13:45:00|12919.2|12908.2|12922.2|12911.2|12923.2|12912.2|12919.2|12907.2|193
1737035400000|2025-01-16 13:50:00|12923.2|12912.2|12925.2|12914.2|12925.2|12914.2|12922.2|12911.2|292
1737035700000|2025-01-16 13:55:00|12926.2|12915.2|12928.2|12916.2|12928.2|12917.2|12925.2|12914.2|246
1737036000000|2025-01-16 14:00:00|12927.2|12915.2|12921.2|12910.2|12927.2|12916.2|12921.2|12910.2|149
1737036300000|2025-01-16 14:05:00|12920.2|12909.2|12917.2|12906.2|12921.2|12910.2|12916.2|12905.2|56
1737036600000|2025-01-16 14:10:00|12918.2|12905.2|12917.2|12906.2|12918.2|12906.2|12915.2|12904.2|189
1737036900000|2025-01-16 14:15:00|12918.2|12905.2|12916.2|12905.2|12918.2|12906.2|12915.2|12904.2|112
1737037200000|2025-01-16 14:20:00|12917.2|12906.2|12916.2|12905.2|12918.2|12907.2|12916.2|12905.2|143
1737037500000|2025-01-16 14:25:00|12915.2|12904.2|12915.2|12904.2|12917.2|12906.2|12915.2|12904.2|164
1737037800000|2025-01-16 14:30:00|12914.2|12903.2|12913.2|12902.2|12916.2|12905.2|12906.2|12895.2|1023
1737038100000|2025-01-16 14:35:00|12914.2|12901.2|12904.2|12893.2|12915.2|12904.2|12902.2|12891.2|361
1737038400000|2025-01-16 14:40:00|12903.2|12892.2|12905.2|12894.2|12907.2|12896.2|12901.2|12890.2|275
1737038700000|2025-01-16 14:45:00|12904.2|12893.2|12902.2|12891.2|12904.2|12893.2|12898.2|12887.2|442
1737039000000|2025-01-16 14:50:00|12903.2|12892.2|12903.2|12892.2|12910.2|12899.2|12902.2|12891.2|397
1737039300000|2025-01-16 14:55:00|12904.2|12893.2|12901.2|12890.2|12906.2|12894.2|12901.2|12890.2|215
1737039600000|2025-01-16 15:00:00|12900.2|12889.2|12904.2|12893.2|12904.2|12893.2|12896.2|12884.2|511
1737039900000|2025-01-16 15:05:00|12905.2|12894.2|12906.2|12895.2|12911.2|12900.2|12902.2|12891.2|396
1737040200000|2025-01-16 15:10:00|12907.2|12894.2|12904.2|12893.2|12907.2|12896.2|12900.2|12889.2|383
1737040500000|2025-01-16 15:15:00|12905.2|12894.2|12909.2|12898.2|12910.2|12899.2|12904.2|12893.2|244
1737040800000|2025-01-16 15:20:00|12908.2|12897.2|12908.2|12897.2|12909.2|12898.2|12905.2|12894.2|316
1737041100000|2025-01-16 15:25:00|12909.2|12898.2|12904.2|12893.2|12911.2|12900.2|12904.2|12893.2|234
1737041400000|2025-01-16 15:30:00|12903.2|12892.2|12906.2|12895.2|12910.2|12899.2|12902.2|12891.2|306
1737041700000|2025-01-16 15:35:00|12907.2|12896.2|12906.2|12895.2|12907.2|12896.2|12901.2|12890.2|247
1737042000000|2025-01-16 15:40:00|12905.2|12894.2|12904.2|12893.2|12907.2|12896.2|12903.2|12892.2|114
1737042300000|2025-01-16 15:45:00|12903.2|12892.2|12902.2|12891.2|12904.2|12893.2|12901.2|12890.2|119
1737042600000|2025-01-16 15:50:00|12903.2|12892.2|12901.2|12890.2|12903.2|12892.2|12901.2|12890.2|109
1737042900000|2025-01-16 15:55:00|12902.2|12891.2|12902.2|12891.2|12902.2|12891.2|12901.2|12890.2|113
1737043200000|2025-01-16 16:00:00|12903.2|12890.2|12909.2|12897.2|12909.2|12898.2|12901.2|12890.2|300
1737043500000|2025-01-16 16:05:00|12908.2|12898.2|12910.2|12899.2|12912.2|12901.2|12907.2|12895.2|200
1737043800000|2025-01-16 16:10:00|12909.2|12898.2|12900.2|12888.2|12910.2|12899.2|12899.2|12887.2|706
1737044100000|2025-01-16 16:15:00|12899.2|12889.2|12906.2|12895.2|12908.2|12897.2|12899.2|12888.2|526
1737044400000|2025-01-16 16:20:00|12905.2|12894.2|12904.2|12893.2|12907.2|12896.2|12902.2|12891.2|335
1737044700000|2025-01-16 16:25:00|12905.2|12894.2|12904.2|12893.2|12908.2|12897.2|12903.2|12892.2|258
1737045000000|2025-01-16 16:30:00|12903.2|12892.2|12908.2|12897.2|12911.2|12900.2|12902.2|12891.2|248
1737045300000|2025-01-16 16:35:00|12909.2|12898.2|12901.2|12890.2|12909.2|12898.2|12901.2|12890.2|198
1737045600000|2025-01-16 16:40:00|12902.2|12891.2|12902.2|12891.2|12903.2|12892.2|12899.2|12888.2|208
1737045900000|2025-01-16 16:45:00|12903.2|12892.2|12902.2|12891.2|12903.2|12892.2|12901.2|12890.2|59
1737046200000|2025-01-16 16:50:00|12903.2|12890.2|12903.2|12892.2|12904.2|12892.2|12901.2|12890.2|206
1737046500000|2025-01-16 16:55:00|12902.2|12891.2|12903.2|12892.2|12904.2|12893.2|12902.2|12890.2|149
1737046800000|2025-01-16 17:00:00|12902.2|12891.2|12902.2|12891.2|12903.2|12892.2|12901.2|12890.2|73
1737047100000|2025-01-16 17:05:00|12903.2|12890.2|12905.2|12894.2|12905.2|12894.2|12901.2|12890.2|138
1737047400000|2025-01-16 17:10:00|12904.2|12893.2|12909.2|12898.2|12909.2|12898.2|12904.2|12893.2|180
1737047700000|2025-01-16 17:15:00|12908.2|12897.2|12909.2|12898.2|12910.2|12899.2|12903.2|12892.2|295
1737048000000|2025-01-16 17:20:00|12910.2|12899.2|12917.2|12906.2|12917.2|12906.2|12909.2|12898.2|188
1737048300000|2025-01-16 17:25:00|12916.2|12905.2|12918.2|12907.2|12919.2|12908.2|12916.2|12905.2|80
1737048600000|2025-01-16 17:30:00|12917.2|12906.2|12916.2|12905.2|12919.2|12907.2|12916.2|12905.2|24
1737048900000|2025-01-16 17:35:00|12915.2|12904.2|12916.2|12905.2|12918.2|12907.2|12914.2|12903.2|108
1737049200000|2025-01-16 17:40:00|12917.2|12906.2|12915.2|12904.2|12918.2|12907.2|12915.2|12904.2|72
1737049500000|2025-01-16 17:45:00|12916.2|12905.2|12917.2|12906.2|12917.2|12906.2|12915.2|12903.2|294
1737049800000|2025-01-16 17:50:00|12916.2|12905.2|12918.2|12907.2|12919.2|12908.2|12916.2|12905.2|243
1737050100000|2025-01-16 17:55:00|12919.2|12906.2|12913.2|12901.2|12919.2|12906.2|12912.2|12900.2|93
1737050400000|2025-01-16 18:00:00|12912.2|12900.2|12912.2|12901.2|12913.2|12901.2|12911.2|12899.2|52
1737050700000|2025-01-16 18:05:00|12913.2|12902.2|12910.2|12899.2|12913.2|12902.2|12910.2|12899.2|35
1737051000000|2025-01-16 18:10:00|12909.2|12898.2|12912.2|12901.2|12912.2|12901.2|12909.2|12898.2|61
1737051300000|2025-01-16 18:15:00|12911.2|12900.2|12910.2|12899.2|12911.2|12900.2|12910.2|12898.2|29
1737051600000|2025-01-16 18:20:00|12911.2|12900.2|12911.2|12899.2|12912.2|12900.2|12910.2|12899.2|33
1737051900000|2025-01-16 18:25:00|12910.2|12898.2|12908.2|12897.2|12910.2|12898.2|12907.2|12896.2|65
1737052200000|2025-01-16 18:30:00|12907.2|12896.2|12907.2|12896.2|12910.2|12898.2|12906.2|12895.2|84
1737052500000|2025-01-16 18:35:00|12906.2|12895.2|12907.2|12896.2|12907.2|12896.2|12905.2|12894.2|23
1737052800000|2025-01-16 18:40:00|12908.2|12897.2|12906.2|12895.2|12908.2|12897.2|12903.2|12892.2|140
1737053100000|2025-01-16 18:45:00|12905.2|12894.2|12905.2|12894.2|12906.2|12895.2|12904.2|12893.2|26
1737053400000|2025-01-16 18:50:00|12906.2|12895.2|12906.2|12895.2|12907.2|12895.2|12905.2|12893.2|54
1737053700000|2025-01-16 18:55:00|12905.2|12894.2|12904.2|12893.2|12906.2|12894.2|12904.2|12893.2|43
1737054000000|2025-01-16 19:00:00|12903.2|12892.2|12904.2|12893.2|12904.2|12893.2|12903.2|12892.2|5
1737054300000|2025-01-16 19:05:00|12905.2|12894.2|12905.2|12894.2|12905.2|12894.2|12904.2|12893.2|11
1737054600000|2025-01-16 19:10:00||12893.2||12894.2||12894.2||12893.2|11
1737054900000|2025-01-16 19:15:00|12906.2||12905.2||12906.2||12905.2||11
1737055200000|2025-01-16 19:20:00|12904.2|12893.2|12903.2|12892.2|12905.2|12894.2|12903.2|12892.2|40
1737055500000|2025-01-16 19:25:00|12904.2|12893.2|12904.2|12893.2|12904.2|12893.2|12903.2|12892.2|15
1737055800000|2025-01-16 19:30:00||12892.2||12893.2||12893.2||12892.2|2
1737056100000|2025-01-16 19:35:00|12903.2|12892.2|12904.2|12893.2|12905.2|12893.2|12903.2|12892.2|24
1737056400000|2025-01-16 19:40:00|12905.2|12892.2|12902.7|12892.7|12905.2|12893.2|12902.7|12892.2|9
1737056700000|2025-01-16 19:45:00|12903.2|12893.2|12904.2|12894.2|12905.7|12895.7|12903.2|12893.2|51
1737057000000|2025-01-16 19:50:00|12904.7|12894.7|12905.7|12895.7|12905.7|12895.7|12904.2|12894.2|12
1737057300000|2025-01-16 19:55:00|12906.7|12896.7|12905.7|12895.7|12906.7|12896.7|12905.7|12895.7|22
1737057600000|2025-01-16 20:00:00|12905.2|12895.2|12905.2|12895.2|12905.2|12895.2|12905.2|12895.2|2
1737057900000|2025-01-16 20:05:00|12905.7|12895.7|12904.7|12894.7|12905.7|12895.7|12904.7|12894.7|9
1737058200000|2025-01-16 20:10:00|12903.7|12893.7|12904.7|12894.7|12905.2|12895.2|12903.7|12893.7|24
1737058500000|2025-01-16 20:15:00|12905.2|12895.2|12905.7|12895.7|12906.7|12896.7|12904.7|12894.7|44
1737058800000|2025-01-16 20:20:00|12905.2|12895.2|12905.7|12895.7|12905.7|12895.7|12905.2|12895.2|4
1737059100000|2025-01-16 20:25:00|12905.2|12895.2|12905.7|12895.7|12905.7|12895.7|12905.2|12895.2|13
1737059400000|2025-01-16 20:30:00|12905.2|12895.2|12905.7|12895.7|12905.7|12895.7|12905.2|12895.2|10
1737059700000|2025-01-16 20:35:00|12904.7|12894.7|12906.7|12896.7|12906.7|12896.7|12904.7|12894.7|99
1737060000000|2025-01-16 20:40:00|12907.7|12897.7|12905.7|12895.7|12909.7|12899.7|12905.7|12895.7|99
1737060300000|2025-01-16 20:45:00|||||||||28
1737060600000|2025-01-16 20:50:00|12906.7|12896.7|12905.7|12895.7|12906.7|12896.7|12905.7|12895.7|10
1737060900000|2025-01-16 20:55:00|12904.7|12894.7|12903.7|12893.7|12904.7|12894.7|12903.7|12893.7|89
1737061200000|2025-01-16 21:00:00|12904.2|12894.2|12904.7|12894.7|12904.7|12894.7|12904.2|12894.2|27
1737061500000|2025-01-16 21:05:00|12905.7|12895.7|12905.7|12895.7|12907.2|12897.2|12905.7|12895.7|34
1737061800000|2025-01-16 21:10:00|12904.2|12894.2|12905.7|12895.7|12905.7|12895.7|12904.2|12894.2|38
1737062100000|2025-01-16 21:15:00|12911.9|12887.9|12916.1|12892.1|12917.9|12893.9|12911.9|12887.9|0
1737062400000|2025-01-16 21:20:00|12916.4|12892.4|12911.9|12887.9|12916.4|12892.4|12909.7|12885.7|0
1737062700000|2025-01-16 21:25:00|12912.3|12888.3|12915.3|12891.3|12915.7|12891.7|12910.8|12886.8|0
1737063000000|2025-01-16 21:30:00|12915.6|12891.6|12919|12895|12920.5|12896.5|12915.3|12891.3|0
1737063300000|2025-01-16 21:35:00|12919.2|12895.2|12919.4|12895.4|12919.8|12895.8|12917.9|12893.9|0
1737063600000|2025-01-16 21:40:00|12919.6|12895.6|12919|12895|12920.2|12896.2|12917.9|12893.9|0
1737063900000|2025-01-16 21:45:00|12920.8|12896.8|12920.5|12896.5|12922|12898|12919.4|12895.4|0
1737064200000|2025-01-16 21:50:00|12920.9|12896.9|12919.8|12895.8|12921.6|12897.6|12918.3|12894.3|0
1737064500000|2025-01-16 21:55:00|12920.1|12896.1|12921.3|12897.3|12922|12898|12920.1|12896.1|0
1737064800000|2025-01-16 22:00:00|12920.1|12896.1|12920|12896|12920.2|12896.2|12920|12896|0
1737065100000|2025-01-16 22:05:00|12920.3|12896.3|12920.3|12896.3|12920.5|12896.5|12920|12896|0
1737065400000|2025-01-16 22:10:00|12920.2|12896.2|12919.8|12895.8|12920.4|12896.4|12919.8|12895.8|0
1737065700000|2025-01-16 22:15:00|12919.9|12895.9|12919.8|12895.8|12919.9|12895.9|12919.8|12895.8|0
1737066300000|2025-01-16 22:25:00|12919.7|12895.7|12919.6|12895.6|12920|12896|12919.6|12895.6|0
1737066600000|2025-01-16 22:30:00|12919.7|12895.7|12919.8|12895.8|12919.8|12895.8|12919.6|12895.6|0
1737066900000|2025-01-16 22:35:00|12919.7|12895.7|12919.7|12895.7|12919.8|12895.8|12919.6|12895.6|0
1737067200000|2025-01-16 22:40:00|12919.6|12895.6|12919.8|12895.8|12919.9|12895.9|12919.6|12895.6|0
1737067500000|2025-01-16 22:45:00|12919.9|12895.9|12919.8|12895.8|12919.9|12895.9|12919.8|12895.8|0
1737067800000|2025-01-16 22:50:00|12919.9|12895.9|12920|12896|12920|12896|12919.9|12895.9|0
1737068100000|2025-01-16 22:55:00|12919.9|12895.9|12918.7|12894.7|12920|12896|12918.7|12894.7|0
1737068400000|2025-01-16 23:00:00|12921.6|12897.6|12923.1|12899.1|12925|12901|12919.6|12895.6|0
1737068700000|2025-01-16 23:05:00|12923|12899|12919|12895|12923.5|12899.5|12918.3|12894.3|0
1737069000000|2025-01-16 23:10:00|12918.9|12894.9|12923.1|12899.1|12923.5|12899.5|12918.9|12894.9|0
1737069300000|2025-01-16 23:15:00|12923.3|12899.3|12925.8|12901.8|12926.5|12902.5|12923.1|12899.1|0
1737069600000|2025-01-16 23:20:00|12925.6|12901.6|12925|12901|12927.3|12903.3|12923.9|12899.9|0
1737069900000|2025-01-16 23:25:00|12924.7|12900.7|12925|12901|12925.4|12901.4|12923.1|12899.1|0
1737070200000|2025-01-16 23:30:00|12926.4|12902.4|12927.5|12903.5|12927.9|12903.9|12925.3|12901.3|0
1737070500000|2025-01-16 23:35:00|12927.3|12903.3|12926.4|12902.4|12927.9|12903.9|12926.4|12902.4|0
1737070800000|2025-01-16 23:40:00|12926.2|12902.2|12927.1|12903.1|12927.9|12903.9|12926|12902|0
1737071100000|2025-01-16 23:45:00|12927.4|12903.4|12927.5|12903.5|12928.2|12904.2|12925.2|12901.2|0
1737071400000|2025-01-16 23:50:00|12927.6|12903.6|12926|12902|12927.8|12903.8|12925.6|12901.6|0
1737071700000|2025-01-16 23:55:00|12926.1|12902.1|12929|12905|12929|12905|12926.1|12902.1|0
1737072000000|2025-01-17 00:00:00|12928.8|12904.8|12929.4|12905.4|12930.7|12906.7|12928.2|12904.2|0
1737072300000|2025-01-17 00:05:00|12929|12905|12931.2|12907.2|12931.2|12907.2|12928.6|12904.6|0
1737072600000|2025-01-17 00:10:00|12931|12907|12929|12905|12931.2|12907.2|12927.9|12903.9|0
1737072900000|2025-01-17 00:15:00|12928.8|12904.8|12927.5|12903.5|12929|12905|12926.7|12902.7|0
1737073200000|2025-01-17 00:20:00|12927.7|12903.7|12928.7|12904.7|12929.5|12905.5|12927.5|12903.5|0
1737073500000|2025-01-17 00:25:00|12928.5|12904.5|12929.3|12905.3|12929.5|12905.5|12927.7|12903.7|0
1737073800000|2025-01-17 00:30:00|12929.4|12905.4|12931.5|12907.5|12931.5|12907.5|12929.1|12905.1|0
1737074100000|2025-01-17 00:35:00|12931.7|12907.7|12930.4|12906.4|12931.7|12907.7|12930|12906|0
1737074400000|2025-01-17 00:40:00|12930.6|12906.6|12931.1|12907.1|12931.5|12907.5|12930.6|12906.6|0
1737074700000|2025-01-17 00:45:00|12931.4|12907.4|12928.4|12904.4|12931.5|12907.5|12928.4|12904.4|0
1737075000000|2025-01-17 00:50:00|12928.6|12904.6|12930|12906|12930.3|12906.3|12928.1|12904.1|0
1737075300000|2025-01-17 00:55:00|12929.6|12905.6|12931|12907|12931.1|12907.1|12929.5|12905.5|0
1737075600000|2025-01-17 01:00:00|12905.7|12895.7|12897.7|12887.7|12906.2|12896.2|12893.7|12883.7|2009
1737075900000|2025-01-17 01:05:00|12897.2|12887.2|12900.7|12890.7|12901.7|12891.7|12894.7|12884.7|884
1737076200000|2025-01-17 01:10:00|12900.2|12890.2|12899.7|12889.7|12902.7|12892.7|12898.7|12888.7|341
1737076500000|2025-01-17 01:15:00|12900.7|12890.7|12921.7|12911.7|12924.2|12914.2|12900.7|12890.7|1817
1737076800000|2025-01-17 01:20:00|12922.2|12912.2|12904.7|12894.7|12922.7|12912.7|12904.7|12894.7|2640
1737077100000|2025-01-17 01:25:00|12906.2|12896.2|12914.2|12904.2|12916.7|12906.7|12904.7|12894.7|958
1737077400000|2025-01-17 01:30:00|12914.7|12904.7|12872.7|12862.7|12921.7|12911.7|12864.7|12854.7|12980
1737077700000|2025-01-17 01:35:00|12873.7|12863.7|12847.7|12837.7|12896.2|12886.2|12839.7|12829.7|7750
1737078000000|2025-01-17 01:40:00|12849.2|12839.2|12859.7|12849.7|12862.2|12852.2|12835.7|12825.7|6079
1737078300000|2025-01-17 01:45:00|12859.2|12849.2|12910.2|12900.2|12911.2|12901.2|12859.2|12849.2|5829
1737078600000|2025-01-17 01:50:00|12911.2|12901.2|12922.2|12912.2|12939.2|12929.2|12906.2|12896.2|4818
1737078900000|2025-01-17 01:55:00|12921.2|12911.2|12920.2|12910.2|12938.2|12928.2|12914.2|12904.2|3244
1737079200000|2025-01-17 02:00:00|12921.2|12911.2|12995.2|12985.2|13000.2|12990.2|12921.2|12911.2|8782
1737079500000|2025-01-17 02:05:00|13000.2|12990.2|12953.2|12943.2|13004.2|12994.2|12948.2|12938.2|4387
1737079800000|2025-01-17 02:10:00|12952.2|12942.2|12976.2|12966.2|12976.2|12966.2|12938.2|12928.2|3176
1737080100000|2025-01-17 02:15:00|12977.2|12967.2|12970.2|12960.2|12978.2|12968.2|12960.2|12950.2|1674
1737080400000|2025-01-17 02:20:00|12971.2|12961.2|12973.2|12963.2|12981.2|12971.2|12962.2|12952.2|1396
1737080700000|2025-01-17 02:25:00|12972.2|12962.2|12932.2|12922.2|12974.2|12964.2|12930.2|12920.2|2137
1737081000000|2025-01-17 02:30:00|12931.2|12921.2|12931.2|12921.2|12941.2|12931.2|12926.2|12916.2|2002
1737081300000|2025-01-17 02:35:00|12930.2|12920.2|12928.2|12918.2|12934.2|12924.2|12916.2|12906.2|3347
1737081600000|2025-01-17 02:40:00|12926.2|12916.2|12915.2|12905.2|12926.2|12916.2|12912.2|12902.2|1885
1737081900000|2025-01-17 02:45:00|12914.2|12904.2|12917.2|12907.2|12926.2|12916.2|12912.2|12902.2|2121
1737082200000|2025-01-17 02:50:00|12916.2|12906.2|12918.2|12908.2|12925.2|12915.2|12915.2|12905.2|1677
1737082500000|2025-01-17 02:55:00|12917.2|12907.2|12904.2|12894.2|12917.2|12907.2|12899.2|12889.2|2904
1737082800000|2025-01-17 03:00:00|12905.2|12895.2|12914.2|12904.2|12929.2|12919.2|12905.2|12895.2|1839
1737083100000|2025-01-17 03:05:00|12916.2|12906.2|12934.2|12924.2|12935.2|12925.2|12915.2|12905.2|1678
1737083400000|2025-01-17 03:10:00|12935.2|12925.2|12939.2|12929.2|12946.2|12936.2|12935.2|12925.2|1555
1737083700000|2025-01-17 03:15:00|12937.2|12927.2|12940.2|12930.2|12946.2|12936.2|12927.2|12917.2|2042
1737084000000|2025-01-17 03:20:00|12941.2|12931.2|12937.2|12927.2|12949.2|12939.2|12930.2|12920.2|1609
1737084300000|2025-01-17 03:25:00|12939.2|12929.2|12947.2|12937.2|12950.2|12940.2|12939.2|12929.2|3443
1737084600000|2025-01-17 03:30:00|12948.2|12938.2|12958.2|12948.2|12963.2|12953.2|12940.2|12930.2|2663
1737084900000|2025-01-17 03:35:00|12957.2|12947.2|12953.2|12943.2|12960.2|12950.2|12950.2|12940.2|1025
1737085200000|2025-01-17 03:40:00|12952.2|12942.2|12941.2|12931.2|12952.2|12942.2|12937.2|12927.2|1006
1737085500000|2025-01-17 03:45:00|12942.2|12932.2|12943.2|12933.2|12943.2|12933.2|12937.2|12927.2|857
1737085800000|2025-01-17 03:50:00|12942.2|12932.2|12936.2|12926.2|12945.2|12935.2|12936.2|12926.2|516
1737086100000|2025-01-17 03:55:00|12937.2|12927.2|12944.2|12934.2|12944.2|12934.2|12934.2|12924.2|759
1737086400000|2025-01-17 04:00:00|12943.2|12933.2|12944|12934|12948|12938|12942|12932|380
1737086700000|2025-01-17 04:05:00|12943|12933|12939|12929|12943|12933|12939|12929|378
1737087000000|2025-01-17 04:10:00|12938|12928|12937|12927|12940|12930|12934|12924|608
1737087300000|2025-01-17 04:15:00|12936|12926|12936|12926|12937|12927|12935|12925|315
1737087600000|2025-01-17 04:20:00|12937|12927|12938|12928|12939|12929|12936|12926|533
1737087900000|2025-01-17 04:25:00|12937|12927|12937|12927|12939|12929|12936|12926|363
1737088200000|2025-01-17 04:30:00|12938|12928|12936|12926|12938|12928|12935|12925|325
1737088500000|2025-01-17 04:35:00|12935|12925|12941|12931|12941|12931|12935|12925|853
1737088800000|2025-01-17 04:40:00|12942|12932|12939|12929|12943|12933|12938|12928|403
1737089100000|2025-01-17 04:45:00|12938|12928|12937|12927|12939|12929|12936|12926|463
1737089400000|2025-01-17 04:50:00|12938|12928|12938|12928|12940|12930|12937|12927|502
1737089700000|2025-01-17 04:55:00|12939|12929|12935|12925|12941|12931|12935|12925|651
1737090000000|2025-01-17 05:00:00|12936|12926|12940|12930|12948|12938|12925|12915|7855
1737090300000|2025-01-17 05:05:00|12939|12929|12929|12919|12953|12943|12928|12918|2929
1737090600000|2025-01-17 05:10:00|12930|12920|12944|12934|12950|12940|12928|12918|1757
1737090900000|2025-01-17 05:15:00|12942|12932|12964|12954|12968|12958|12942|12932|3755
1737091200000|2025-01-17 05:20:00|12963|12953|12963|12953|12969|12959|12948|12938|3588
1737091500000|2025-01-17 05:25:00|12961|12951|12959|12949|12981|12971|12955|12945|3752
1737091800000|2025-01-17 05:30:00|12960|12950|12971|12961|12976|12966|12960|12950|2908
1737092100000|2025-01-17 05:35:00|12970|12960|12945|12935|12971|12961|12945|12935|3164
1737092400000|2025-01-17 05:40:00|12944|12934|12929|12919|12946|12936|12922|12912|2913
1737092700000|2025-01-17 05:45:00|12928|12918|12928|12918|12937|12927|12923|12913|2512
1737093000000|2025-01-17 05:50:00|12929|12919|12935|12925|12941|12931|12926|12916|2338
1737093300000|2025-01-17 05:55:00|12934|12924|12934|12924|12941|12931|12930|12920|1791
1737093600000|2025-01-17 06:00:00|12932|12922|12947|12937|12949|12939|12929|12919|2364
1737093900000|2025-01-17 06:05:00|12948|12938|12947|12937|12958|12948|12947|12937|2459
1737094200000|2025-01-17 06:10:00|12946|12936|12948|12938|12954|12944|12942|12932|1197
1737094500000|2025-01-17 06:15:00|12949|12939|12947|12937|12952|12942|12944|12934|1269
1737094800000|2025-01-17 06:20:00|12948|12938|12939|12929|12950|12940|12938|12928|1880
1737095100000|2025-01-17 06:25:00|12938|12928|12932|12922|12939|12929|12927|12917|2433
1737095400000|2025-01-17 06:30:00|12933|12923|12929|12919|12940|12930|12927|12917|2339
1737095700000|2025-01-17 06:35:00|12928|12918|12922|12912|12928|12918|12913|12903|3859
1737096000000|2025-01-17 06:40:00|12921|12911|12913|12903|12923|12913|12911|12901|2621
1737096300000|2025-01-17 06:45:00|12912|12902|12917|12907|12920|12910|12912|12902|2095
1737096600000|2025-01-17 06:50:00|12916|12906|12920|12910|12923|12913|12912|12902|2761
1737096900000|2025-01-17 06:55:00|12919|12909|12917|12907|12922|12912|12916|12906|2192
1737097200000|2025-01-17 07:00:00|12918|12908|12909|12899|12920|12910|12908|12898|1226
1737097500000|2025-01-17 07:05:00|12911|12901|12907|12897|12912|12902|12906|12896|825
1737097800000|2025-01-17 07:10:00|12908|12898|12912|12902|12912|12902|12905|12895|1125
1737098100000|2025-01-17 07:15:00|12911|12901|12916|12906|12918|12908|12909|12899|735
1737098400000|2025-01-17 07:20:00|12917|12907|12919|12909|12921|12911|12917|12907|334
1737098700000|2025-01-17 07:25:00|12918|12908|12915|12905|12918|12908|12913|12903|397
1737099000000|2025-01-17 07:30:00|12916|12906|12916|12906|12919|12909|12915|12905|237
1737099300000|2025-01-17 07:35:00|12915|12905|12916|12906|12916|12906|12912|12902|447
1737099600000|2025-01-17 07:40:00|12917|12907|12915|12905|12919|12909|12915|12905|224
1737099900000|2025-01-17 07:45:00|12916|12906|12913|12903|12916|12906|12911|12901|389
1737100200000|2025-01-17 07:50:00|12912|12902|12917|12907|12917|12907|12912|12902|300
1737100500000|2025-01-17 07:55:00|12916|12906|12919|12909|12920|12910|12915|12905|252
1737100800000|2025-01-17 08:00:00|12920|12908|12923|12912|12925|12914|12917|12906|667
1737101100000|2025-01-17 08:05:00|12922|12911|12923|12912|12925|12914|12920|12909|422
1737101400000|2025-01-17 08:10:00|12922|12911|12923|12911|12924|12913|12919|12908|581
1737101700000|2025-01-17 08:15:00|12922|12910|12920|12908|12924|12913|12919|12908|2176
1737102000000|2025-01-17 08:20:00|12919|12907|12914|12902|12919|12908|12911|12900|1275
1737102300000|2025-01-17 08:25:00|12915|12903|12917|12904|12919|12908|12914|12902|284
1737102600000|2025-01-17 08:30:00|12920.5|12896.5|12923.9|12899.9|12924.1|12900.1|12920.1|12896.1|1
1737102900000|2025-01-17 08:35:00|12923.7|12899.7|12924.1|12900.1|12924.6|12900.6|12921.2|12897.2|171
1737103200000|2025-01-17 08:40:00|12923.9|12899.9|12923.8|12899.8|12925.6|12901.6|12923.1|12899.1|0
1737103500000|2025-01-17 08:45:00|12923.4|12899.4|12923.2|12899.2|12925.1|12901.1|12922.6|12898.6|0
1737103800000|2025-01-17 08:50:00|12923.6|12899.6|12928|12904|12928|12904|12923.1|12899.1|0
1737104100000|2025-01-17 08:55:00|12927.7|12903.7|12929.6|12905.6|12931.3|12907.3|12926.8|12902.8|0
1737104400000|2025-01-17 09:00:00|12929.2|12905.2|12911|12899|12929.2|12909|12910|12898|375
1737104700000|2025-01-17 09:05:00|12910|12898|12908|12897|12911|12900|12907|12896|222
1737105000000|2025-01-17 09:10:00|12909|12896|12905|12894|12915|12904|12905|12894|400
1737105300000|2025-01-17 09:15:00|12907|12896|12914|12903|12917|12906|12907|12896|629
1737105600000|2025-01-17 09:20:00|12913|12902|12909|12898|12914|12903|12908|12896|218
1737105900000|2025-01-17 09:25:00|12908|12897|12913|12902|12914|12903|12908|12896|251
1737106200000|2025-01-17 09:30:00|12912|12901|12912|12900|12914|12903|12911|12899|168
1737106500000|2025-01-17 09:35:00|12911|12901|12908|12897|12913|12902|12908|12896|160
1737106800000|2025-01-17 09:40:00|12909|12898|12905|12894|12909|12898|12905|12894|165
1737107100000|2025-01-17 09:45:00|12906|12895|12905|12894|12908|12896|12904|12893|322
1737107400000|2025-01-17 09:50:00|12904|12893|12897|12886|12904|12893|12891|12880|892
1737107700000|2025-01-17 09:55:00|12896|12885|12896|12885|12897|12886|12894|12883|158
1737108000000|2025-01-17 10:00:00|12897|12886|12894|12883|12897|12886|12892|12881|174
1737108300000|2025-01-17 10:05:00|12895|12882|12897|12886|12898|12887|12894|12882|172
1737108600000|2025-01-17 10:10:00|12898|12885|12897|12886|12898|12887|12895|12884|316
1737108900000|2025-01-17 10:15:00|12895|12884|12896|12885|12896|12885|12894|12882|218
1737109200000|2025-01-17 10:20:00|12897|12886|12901|12890|12901|12890|12893|12881|287
1737109500000|2025-01-17 10:25:00|12900|12889|12905|12894|12905|12894|12900|12889|151
1737109800000|2025-01-17 10:30:00|12904|12893|12901|12890|12905|12894|12898|12887|408
1737110100000|2025-01-17 10:35:00|12900|12889|12898|12887|12901|12890|12897|12886|218
1737110400000|2025-01-17 10:40:00|12899|12888|12901|12890|12901|12890|12898|12887|82
1737110700000|2025-01-17 10:45:00|12902|12891|12905|12893|12905|12893|12901|12890|70
1737111000000|2025-01-17 10:50:00|12904|12892|12899|12887|12904|12892|12898|12887|137
1737111300000|2025-01-17 10:55:00|12898|12888|12899|12888|12902|12891|12897|12886|199
1737111600000|2025-01-17 11:00:00|12900|12889|12898|12887|12902|12890|12897|12886|265
1737111900000|2025-01-17 11:05:00|12899|12888|12901|12890|12903|12892|12898|12887|157
1737112200000|2025-01-17 11:10:00|12900|12889|12906|12895|12907|12896|12900|12889|116
1737112500000|2025-01-17 11:15:00|12905|12894|12907|12896|12909|12897|12904|12893|99
1737112800000|2025-01-17 11:20:00|12906|12895|12901|12890|12906|12895|12901|12890|65
1737113100000|2025-01-17 11:25:00|12902|12891|12901|12890|12902|12891|12899|12888|40
1737113400000|2025-01-17 11:30:00|12900|12889|12901|12889|12905|12894|12900|12889|104
1737113700000|2025-01-17 11:35:00|12902|12890|12902|12890|12902|12891|12900|12889|16
1737114000000|2025-01-17 11:40:00|12901|12891|12901|12890|12903|12892|12900|12889|20
1737114300000|2025-01-17 11:45:00|12900|12889|12900|12889|12901|12890|12899|12888|22
1737114600000|2025-01-17 11:50:00|12901|12888|12899|12888|12901|12889|12897|12886|85
1737114900000|2025-01-17 11:55:00|12900|12889|12898|12887|12900|12889|12897|12886|99
1737115200000|2025-01-17 12:00:00|12899|12888|12899|12887|12900|12889|12896|12885|196
1737115500000|2025-01-17 12:05:00|12898|12886|12897|12886|12899|12888|12897|12886|150
1737115800000|2025-01-17 12:10:00|12898|12885|12896|12885|12900|12889|12895|12884|102
1737116100000|2025-01-17 12:15:00|12895|12884|12895|12884|12897|12885|12895|12884|48
1737116400000|2025-01-17 12:20:00|12894|12883|12896|12885|12897|12886|12893|12882|170
1737116700000|2025-01-17 12:25:00|12897|12886|12895|12884|12899|12887|12895|12884|185
1737117000000|2025-01-17 12:30:00|12896|12885|12892|12881|12896|12885|12891|12880|130
1737117300000|2025-01-17 12:35:00|12893|12880|12891|12880|12893|12882|12891|12880|76
1737117600000|2025-01-17 12:40:00|12890|12879|12891|12880|12892|12881|12890|12879|120
1737117900000|2025-01-17 12:45:00|12892|12879|12893|12882|12893|12882|12891|12879|56
1737118200000|2025-01-17 12:50:00|12894|12883|12897|12886|12899|12887|12894|12883|102
1737118500000|2025-01-17 12:55:00|12896|12885|12897|12886|12899|12887|12896|12885|68
1737118800000|2025-01-17 13:00:00|12896|12885|12896|12885|12899|12888|12895|12884|115
1737119100000|2025-01-17 13:05:00|12897|12886|12894|12883|12897|12886|12892|12881|151
1737119400000|2025-01-17 13:10:00|12895|12884|12898|12887|12898|12887|12894|12883|117
1737119700000|2025-01-17 13:15:00|12897|12886|12891|12880|12897|12886|12890|12879|176
1737120000000|2025-01-17 13:20:00|12892|12881|12893|12882|12893|12882|12892|12881|87
1737120300000|2025-01-17 13:25:00|12892|12881|12893|12882|12895|12884|12892|12881|63
1737120600000|2025-01-17 13:30:00|12894|12883|12932|12921|12932|12921|12892|12881|2414
1737120900000|2025-01-17 13:35:00|12931|12920|12926|12915|12933|12922|12906|12895|1616
1737121200000|2025-01-17 13:40:00|12925|12914|12911|12900|12927|12916|12911|12899|500
1737121500000|2025-01-17 13:45:00|12912|12899|12910|12899|12915|12904|12909|12897|308
1737121800000|2025-01-17 13:50:00|12909|12898|12914|12903|12922|12911|12906|12895|462
1737122100000|2025-01-17 13:55:00|12915|12904|12915|12904|12917|12906|12911|12900|211
1737122400000|2025-01-17 14:00:00|12914|12903|12914|12903|12916|12905|12910|12899|605
1737122700000|2025-01-17 14:05:00|12915|12904|12907|12896|12915|12904|12901|12890|768
1737123000000|2025-01-17 14:10:00|12908|12897|12909|12897|12912|12900|12905|12894|234
1737123300000|2025-01-17 14:15:00|12908|12896|12901|12890|12909|12897|12899|12888|368
1737123600000|2025-01-17 14:20:00|12900|12889|12901|12890|12904|12892|12898|12887|188
1737123900000|2025-01-17 14:25:00|12900|12889|12942|12931|12961|12950|12899|12888|5730
1737124200000|2025-01-17 14:30:00|12938|12930|12946|12935|12952|12941|12910|12899|4567
1737124500000|2025-01-17 14:35:00|12947|12936|12950|12939|12964|12953|12936|12925|2206
1737124800000|2025-01-17 14:40:00|12951|12940|12997|12986|13003|12992|12951|12940|4104
1737125100000|2025-01-17 14:45:00|12998|12987|13009|12997|13017|13006|12997|12986|2168
1737125400000|2025-01-17 14:50:00|13015|13004|13023|13012|13044|13033|13010|12998|4769
1737125700000|2025-01-17 14:55:00|13024|13013|13045|13033|13053|13042|13023|13011|5014
1737126000000|2025-01-17 15:00:00|13043|13032|13052|13040|13055|13044|13027|13016|2480
1737126300000|2025-01-17 15:05:00|13051|13041|13040|13028|13071|13060|13037|13026|2700
1737126600000|2025-01-17 15:10:00|13039|13029|13019|13007|13049|13038|13018|13007|1887
1737126900000|2025-01-17 15:15:00|13020|13008|13023|13012|13024|13012|13017|13006|1120
1737127200000|2025-01-17 15:20:00|13022|13011|13001|12990|13024|13013|13001|12990|1558
1737127500000|2025-01-17 15:25:00|13000|12989|13013|13002|13019|13008|13000|12989|1017
1737127800000|2025-01-17 15:30:00|13014|13003|13004|12992|13018|13007|13003|12992|986
1737128100000|2025-01-17 15:35:00|13003|12993|13008|12997|13009|12998|12996|12985|1248
1737128400000|2025-01-17 15:40:00|13009|12998|13008|12997|13012|13001|13002|12991|799
1737128700000|2025-01-17 15:45:00|13007|12996|13021|13010|13021|13010|13007|12996|452
1737129000000|2025-01-17 15:50:00|13020|13009|13018|13007|13022|13011|13014|13003|616
1737129300000|2025-01-17 15:55:00|13019|13008|13049|13038|13049|13038|13018|13008|1182
1737129600000|2025-01-17 16:00:00|13045|13034|13037|13026|13046|13035|13035|13024|980
1737129900000|2025-01-17 16:05:00|13036|13025|13033|13022|13037|13025|13026|13015|621
1737130200000|2025-01-17 16:10:00|13032|13021|13025|13014|13034|13023|13021|13009|723
1737130500000|2025-01-17 16:15:00|13023|13013|13021|13010|13027|13016|13021|13010|528
1737130800000|2025-01-17 16:20:00|13022|13011|13027|13016|13027|13016|13019|13008|538
1737131100000|2025-01-17 16:25:00|13026|13015|13017|13006|13027|13016|13017|13006|316
1737131400000|2025-01-17 16:30:00|13016|13005|13019|13008|13021|13010|13011|13000|585
1737131700000|2025-01-17 16:35:00|13018|13007|13020|13009|13024|13013|13018|13007|189
1737132000000|2025-01-17 16:40:00|13021|13010|13034|13023|13036|13025|13020|13009|427
1737132300000|2025-01-17 16:45:00|13033|13022|13031|13020|13035|13023|13025|13014|629
1737132600000|2025-01-17 16:50:00|13032|13021|13042|13031|13042|13031|13030|13019|886
1737132900000|2025-01-17 16:55:00|13043|13032|13035|13024|13044|13033|13030|13019|1137
1737133200000|2025-01-17 17:00:00|13034|13023|13027|13016|13036|13024|13026|13015|288
1737133500000|2025-01-17 17:05:00|13026|13015|13027|13016|13028|13017|13025|13014|169
1737133800000|2025-01-17 17:10:00|13028|13017|13036|13024|13037|13026|13028|13017|186
1737134100000|2025-01-17 17:15:00|13035|13025|13034|13023|13037|13026|13032|13021|141
1737134400000|2025-01-17 17:20:00|13033|13022|13030|13019|13034|13022|13030|13019|262
1737134700000|2025-01-17 17:25:00|13029|13018|13028|13017|13030|13019|13026|13015|218
1737135000000|2025-01-17 17:30:00|13027|13016|13029|13018|13029|13018|13025|13013|74
1737135300000|2025-01-17 17:35:00|13030|13019|13024|13013|13030|13019|13023|13012|106
1737135600000|2025-01-17 17:40:00|13023|13012|13021|13009|13023|13012|13016|13005|257
1737135900000|2025-01-17 17:45:00|13020|13008|13017|13006|13020|13009|13015|13004|100
1737136200000|2025-01-17 17:50:00|13018|13007|13013|13002|13018|13007|13012|13001|200
1737136500000|2025-01-17 17:55:00|13014|13003|13011|13000|13015|13004|13011|12999|285
1737136800000|2025-01-17 18:00:00|13010|12999|13007|12996|13012|13001|13007|12996|261
1737137100000|2025-01-17 18:05:00|13008|12997|13002|12991|13009|12998|13000|12989|317
1737137400000|2025-01-17 18:10:00|13003|12992|13003|12992|13007|12996|13002|12991|196
1737137700000|2025-01-17 18:15:00|13004|12993|13009|12998|13010|12998|13004|12993|240
1737138000000|2025-01-17 18:20:00|13010|12999|13012|13001|13013|13002|13009|12997|187
1737138300000|2025-01-17 18:25:00|13011|13000|13008|12997|13012|13001|13005|12994|164
1737138600000|2025-01-17 18:30:00|13007|12996|13006|12995|13008|12997|13003|12992|147
1737138900000|2025-01-17 18:35:00|13007|12996|13012|13001|13013|13002|13005|12994|176
1737139200000|2025-01-17 18:40:00|13011|13000|13011|13000|13011|13000|13007|12996|188
1737139500000|2025-01-17 18:45:00|13010|12999|13010|12999|13014|13003|13009|12998|206
1737139800000|2025-01-17 18:50:00|13011|13000|13009|12998|13012|13000|13006|12995|193
1737140100000|2025-01-17 18:55:00|13008|12997|13009|12998|13009|12998|13006|12995|225
1737140400000|2025-01-17 19:00:00|13010|12999|13009|12997|13011|12999|13008|12997|145
1737140700000|2025-01-17 19:05:00|13008|12996|13006|12995|13008|12996|13004|12993|112
1737141000000|2025-01-17 19:10:00|13005|12994|13004|12993|13005|12994|13003|12992|90
1737141300000|2025-01-17 19:15:00|13003|12992|13002|12991|13004|12993|13001|12990|124
1737141600000|2025-01-17 19:20:00|13003|12990|13003|12992|13004|12993|13002|12990|84
1737141900000|2025-01-17 19:25:00|13002|12991|13003|12991|13004|12993|13001|12990|101
1737142200000|2025-01-17 19:30:00|13002|12992|13003|12992|13004|12993|13001|12990|112
1737142500000|2025-01-17 19:35:00|13004|12991|13007|12996|13007|12996|13003|12991|103
1737142800000|2025-01-17 19:40:00|13008|12995|13004.5|12994.5|13011|13000|13004.5|12994|210
1737143100000|2025-01-17 19:45:00|13004|12994|13003.5|12993.5|13005.5|12995.5|13003.5|12993.5|74
1737143400000|2025-01-17 19:50:00|13004|12994|13002.5|12992.5|13004.5|12994.5|13002.5|12992.5|72
1737143700000|2025-01-17 19:55:00|13001.5|12991.5|12998.5|12988.5|13002|12992|12998.5|12988.5|107
1737144000000|2025-01-17 20:00:00|12997.5|12987.5|12996.5|12986.5|12998.5|12988.5|12996|12986|82
1737144300000|2025-01-17 20:05:00|12995.5|12985.5|12997.5|12987.5|12997.5|12987.5|12995.5|12985.5|37
1737144600000|2025-01-17 20:10:00|12996.5|12986.5|12996.5|12986.5|12997.5|12987.5|12995.5|12985.5|39
1737144900000|2025-01-17 20:15:00|12997|12987|12996.5|12986.5|12999.5|12989.5|12996.5|12986.5|125
1737145200000|2025-01-17 20:20:00|12997|12987|12995|12985|12997|12987|12994.5|12984.5|256
1737145500000|2025-01-17 20:25:00|12994.5|12984.5|12995.5|12985.5|12996.5|12986.5|12993.5|12983.5|38
1737145800000|2025-01-17 20:30:00|12996|12986|12995.5|12985.5|12997.5|12987.5|12994.5|12984.5|104
1737146100000|2025-01-17 20:35:00|12994.5|12984.5|12997.5|12987.5|12998|12988|12994.5|12984.5|71
1737146400000|2025-01-17 20:40:00|12998|12988|12998.5|12988.5|12998.5|12988.5|12994.5|12984.5|182
1737146700000|2025-01-17 20:45:00|12999.5|12989.5|13001.5|12991.5|13004.5|12994.5|12999.5|12989.5|863
1737147000000|2025-01-17 20:50:00|13002|12992|12997.5|12987.5|13004|12994|12996|12986|893
1737147300000|2025-01-17 20:55:00|12997|12987|13000.5|12990.5|13002|12992|12991.5|12981.5|1096
1737147600000|2025-01-17 21:00:00|13000|12990|13000|12990|13002.5|12992.5|12998.5|12988.5|21
1737147900000|2025-01-17 21:05:00|12999.5|12989.5|12999.5|12989.5|13000|12990|12997|12987|44
1737148200000|2025-01-17 21:10:00|13000.5|12990.5|13000.5|12990.5|13002.5|12992.5|12999.5|12989.5|29
1737148500000|2025-01-17 21:15:00|13007.1|12983.1|13006.4|12982.4|13008.2|12984.2|13005.3|12981.3|0
1737148800000|2025-01-17 21:20:00|13006.7|12982.7|13007.9|12983.9|13008.2|12984.2|13006.4|12982.4|0
1737149100000|2025-01-17 21:25:00|13007.7|12983.7|13008.2|12984.2|13008.6|12984.6|13007.1|12983.1|0
1737149400000|2025-01-17 21:30:00|13007.9|12983.9|13008.2|12984.2|13008.6|12984.6|13007.5|12983.5|0
1737149700000|2025-01-17 21:35:00|13007.9|12983.9|13006.8|12982.8|13008.2|12984.2|13006.4|12982.4|0
1737150000000|2025-01-17 21:40:00|13007.1|12983.1|13009|12985|13009.4|12985.4|13007.1|12983.1|0
1737150300000|2025-01-17 21:45:00|13008.7|12984.7|13009.4|12985.4|13009.4|12985.4|13007.9|12983.9|0
1737150600000|2025-01-17 21:50:00|13009|12985|13009.7|12985.7|13009.7|12985.7|13008.6|12984.6|0
1737150900000|2025-01-17 21:55:00|13009.6|12985.6|13010.1|12986.1|13011|12987|13007.5|12983.5|0
1737327600000|2025-01-19 23:00:00|13018|12994|13009.9|12985.9|13018.2|12994.2|13008.8|12984.8|0
1737327900000|2025-01-19 23:05:00|13009.6|12985.6|13003.1|12979.1|13009.7|12985.7|12998.5|12974.5|0
1737328200000|2025-01-19 23:10:00|13002.9|12978.9|13000.9|12976.9|13006.6|12982.6|12996.4|12972.4|0
1737328500000|2025-01-19 23:15:00|12998.1|12974.1|12999|12975|13000.5|12976.5|12996.8|12972.8|0
1737328800000|2025-01-19 23:20:00|12999.2|12975.2|12999.8|12975.8|13002.2|12978.2|12997.9|12973.9|0
1737329100000|2025-01-19 23:25:00|12999.4|12975.4|12997.6|12973.6|12999.6|12975.6|12996.4|12972.4|0
1737329400000|2025-01-19 23:30:00|12999.7|12975.7|12995.4|12971.4|12999.8|12975.8|12995.4|12971.4|0
1737329700000|2025-01-19 23:35:00|12995|12971|12995|12971|12997.2|12973.2|12993.9|12969.9|0
1737330000000|2025-01-19 23:40:00|12994.8|12970.8|12999.5|12975.5|12999.5|12975.5|12994.6|12970.6|0
1737330300000|2025-01-19 23:45:00|12999.4|12975.4|12997.4|12973.4|12999.7|12975.7|12995.3|12971.3|0
1737330600000|2025-01-19 23:50:00|12997.6|12973.6|12999.7|12975.7|13000|12976|12997.4|12973.4|0
1737330900000|2025-01-19 23:55:00|12999.5|12975.5|12999|12975|12999.5|12975.5|12995.6|12971.6|0
1737331200000|2025-01-20 00:00:00|12997.5|12973.5|12998.9|12974.9|12999|12975|12997.2|12973.2|0
1737331500000|2025-01-20 00:05:00|12998.7|12974.7|12996.4|12972.4|12999|12975|12996.1|12972.1|0
1737331800000|2025-01-20 00:10:00|12996.3|12972.3|13000.7|12976.7|13001.3|12977.3|12995.3|12971.3|0
1737332100000|2025-01-20 00:15:00|13003.9|12979.9|13001|12977|13004.1|12980.1|13000.1|12976.1|0
1737332400000|2025-01-20 00:20:00|13000.9|12976.9|13000.3|12976.3|13001.7|12977.7|12998.8|12974.8|0
1737332700000|2025-01-20 00:25:00|13000.4|12976.4|13000.8|12976.8|13002|12978|13000.2|12976.2|0
1737333000000|2025-01-20 00:30:00|12997.6|12973.6|12997.1|12973.1|12997.6|12973.6|12996.5|12972.5|0
1737333300000|2025-01-20 00:35:00|12997.5|12973.5|12998.7|12974.7|13000|12976|12997.1|12973.1|0
1737333600000|2025-01-20 00:40:00|12998.5|12974.5|12996.4|12972.4|12999.7|12975.7|12995.8|12971.8|0
1737333900000|2025-01-20 00:45:00|12996|12972|12996.4|12972.4|12996.8|12972.8|12995.2|12971.2|0
1737334200000|2025-01-20 00:50:00|12996.5|12972.5|12999.5|12975.5|12999.7|12975.7|12996.1|12972.1|0
1737334500000|2025-01-20 00:55:00|12999.4|12975.4|13017.3|12993.3|13017.6|12993.6|12999.4|12975.4|0
1737334800000|2025-01-20 01:00:00|13009.5|12999.5|13034|13024|13040.5|13030.5|13009.5|12999.5|4049
1737335100000|2025-01-20 01:05:00|13033.5|13023.5|13025.5|13015.5|13033.5|13023.5|13023.5|13013.5|947
1737335400000|2025-01-20 01:10:00|13026.5|13016.5|13037.5|13027.5|13038|13028|13026.5|13016.5|1210
1737335700000|2025-01-20 01:15:00|13038|13028|13025.5|13015.5|13050.5|13040.5|13013.5|13003.5|4837
1737336000000|2025-01-20 01:20:00|13025|13015|13014.5|13004.5|13034|13024|13013.5|13003.5|3267
1737336300000|2025-01-20 01:25:00|13014|13004|13025.5|13015.5|13038.5|13028.5|13013.5|13003.5|3692
1737336600000|2025-01-20 01:30:00|13027|13017|13096|13086|13097.5|13087.5|13003.5|12993.5|28789
1737336900000|2025-01-20 01:35:00|13096.5|13086.5|13057|13047|13109.5|13099.5|13056|13046|19333
1737337200000|2025-01-20 01:40:00|13056.5|13046.5|13069.5|13059.5|13080.5|13070.5|13038.5|13028.5|10620
1737337500000|2025-01-20 01:45:00|13068.5|13058.5|13107|13097|13115|13105|13056|13046|10557
1737337800000|2025-01-20 01:50:00|13110|13100|13089|13079|13113|13103|13085|13075|7594
1737338100000|2025-01-20 01:55:00|13088|13078|13074|13064|13093|13083|13062|13052|6390
1737338400000|2025-01-20 02:00:00|13073|13063|13064|13054|13082|13072|13055|13045|4819
1737338700000|2025-01-20 02:05:00|13063|13053|13045|13035|13067|13057|13036|13026|6315
1737339000000|2025-01-20 02:10:00|13046|13036|13068|13058|13071|13061|13041|13031|4905
1737339300000|2025-01-20 02:15:00|13069|13059|13061|13051|13077|13067|13060|13050|3689
1737339600000|2025-01-20 02:20:00|13060|13050|13071|13061|13072|13062|13056|13046|3331
1737339900000|2025-01-20 02:25:00|13070|13060|13088|13078|13088|13078|13068|13058|4740
1737340200000|2025-01-20 02:30:00|13087|13077|13093|13083|13107|13097|13080|13070|7615
1737340500000|2025-01-20 02:35:00|13094|13084|13080|13070|13095|13085|13077|13067|4636
1737340800000|2025-01-20 02:40:00|13079|13069|13086|13076|13086|13076|13071|13061|6742
1737341100000|2025-01-20 02:45:00|13087|13077|13071|13061|13090|13080|13070|13060|3428
1737341400000|2025-01-20 02:50:00|13072|13062|13063|13053|13072|13062|13046|13036|5270
1737341700000|2025-01-20 02:55:00|13064|13054|13050|13040|13065|13055|13049|13039|3698
1737342000000|2025-01-20 03:00:00|13051|13041|13042|13032|13060|13050|13038|13028|5333
1737342300000|2025-01-20 03:05:00|13041|13031|13053|13043|13062|13052|13039|13029|3766
1737342600000|2025-01-20 03:10:00|13052|13042|13057|13047|13059|13049|13047|13037|2610
1737342900000|2025-01-20 03:15:00|13055|13045|13061|13051|13062|13052|13053|13043|1531
1737343200000|2025-01-20 03:20:00|13060|13050|13064|13054|13065|13055|13055|13045|1482
1737343500000|2025-01-20 03:25:00|13065|13055|13069|13059|13072|13062|13058|13048|2346
1737343800000|2025-01-20 03:30:00|13068|13058|13090|13080|13090|13080|13067|13057|2193
1737344100000|2025-01-20 03:35:00|13091|13081|13092|13082|13097|13087|13089|13079|1929
1737344400000|2025-01-20 03:40:00|13093|13083|13095|13085|13096|13086|13092|13082|1142
1737344700000|2025-01-20 03:45:00|13096|13086|13098|13088|13099|13089|13095|13085|2281
1737345000000|2025-01-20 03:50:00|13097|13087|13095|13085|13098|13088|13092|13082|1256
1737345300000|2025-01-20 03:55:00|13093|13083|13096|13086|13096|13086|13093|13083|735
1737345600000|2025-01-20 04:00:00|13095|13085|13094|13084|13097|13087|13091|13081|1614
1737345900000|2025-01-20 04:05:00|13095|13085|13092|13082|13095|13085|13090|13080|792
1737346200000|2025-01-20 04:10:00|13090|13080|13093|13083|13093|13083|13090|13080|613
1737346500000|2025-01-20 04:15:00|13092|13082|13093|13083|13095|13085|13091|13081|577
1737346800000|2025-01-20 04:20:00|13094|13084|13095|13085|13096|13086|13092|13082|435
1737347100000|2025-01-20 04:25:00|13096|13086|13095|13085|13097|13087|13094|13084|594
1737347400000|2025-01-20 04:30:00|13094|13084|13095|13085|13095|13085|13092|13082|445
1737347700000|2025-01-20 04:35:00|13094|13084|13094|13084|13094|13084|13092|13082|617
1737348000000|2025-01-20 04:40:00|13093|13083|13095|13085|13096|13086|13093|13083|849
1737348300000|2025-01-20 04:45:00|13094|13084|13092|13082|13094|13084|13090|13080|646
1737348600000|2025-01-20 04:50:00|13091|13081|13089|13079|13092|13082|13089|13079|673
1737348900000|2025-01-20 04:55:00|13090|13080|13091|13081|13091|13081|13088|13078|450
1737349200000|2025-01-20 05:00:00|13092|13082|13059|13049|13092|13082|13049|13039|5972
1737349500000|2025-01-20 05:05:00|13061|13051|13071|13061|13073|13063|13049|13039|5125
1737349800000|2025-01-20 05:10:00|13070|13060|13079|13069|13082|13072|13069|13059|2801
1737350100000|2025-01-20 05:15:00|13078|13068|13075|13065|13082|13072|13069|13059|2252
1737350400000|2025-01-20 05:20:00|13076|13066|13080|13070|13082|13072|13073|13063|1911
1737350700000|2025-01-20 05:25:00|13081|13071|13067|13057|13085|13075|13062|13052|2535
1737351000000|2025-01-20 05:30:00|13066|13056|13077|13067|13080|13070|13065|13055|1986
1737351300000|2025-01-20 05:35:00|13076|13066|13075|13065|13079|13069|13067|13057|2745
1737351600000|2025-01-20 05:40:00|13074|13064|13075|13065|13084|13074|13067|13057|3183
1737351900000|2025-01-20 05:45:00|13074|13064|13058|13048|13075|13065|13055|13045|2497
1737352200000|2025-01-20 05:50:00|13059|13049|13057|13047|13063|13053|13048|13038|2933
1737352500000|2025-01-20 05:55:00|13056|13046|13050|13040|13062|13052|13047|13037|3473
1737352800000|2025-01-20 06:00:00|13049|13039|13040|13030|13059|13049|13036|13026|5237
1737353100000|2025-01-20 06:05:00|13039|13029|13027|13017|13042|13032|13018|13008|11141
1737353400000|2025-01-20 06:10:00|13026|13016|13030|13020|13035|13025|13023|13013|2223
1737353700000|2025-01-20 06:15:00|13031|13021|13028|13018|13038|13028|13025|13015|1729
1737354000000|2025-01-20 06:20:00|13027|13017|13030|13020|13030|13020|13015|13005|2762
1737354300000|2025-01-20 06:25:00|13029|13019|13026|13016|13033|13023|13023|13013|1544
1737354600000|2025-01-20 06:30:00|13025|13015|13020|13010|13030|13020|13014|13004|1894
1737354900000|2025-01-20 06:35:00|13019|13009|13012|13002|13022|13012|13010|13000|2699
1737355200000|2025-01-20 06:40:00|13011|13001|13011|13001|13013|13003|12994|12984|5963
1737355500000|2025-01-20 06:45:00|13009|12999|13019|13009|13023|13013|13006|12996|3124
1737355800000|2025-01-20 06:50:00|13017|13007|13020|13010|13021|13011|13010|13000|2635
1737356100000|2025-01-20 06:55:00|13019|13009|13022|13012|13024|13014|13018|13008|3341
1737356400000|2025-01-20 07:00:00|13023|13013|13023|13013|13026|13016|13020|13010|1017
1737356700000|2025-01-20 07:05:00|13024|13014|13019|13009|13024|13014|13015|13005|1794
1737357000000|2025-01-20 07:10:00|13020|13010|13017|13007|13023|13013|13017|13007|758
1737357300000|2025-01-20 07:15:00|13018|13008|13019|13009|13021|13011|13018|13008|1755
1737357600000|2025-01-20 07:20:00|13018|13008|13020|13010|13021|13011|13018|13008|178
1737357900000|2025-01-20 07:25:00|13019|13009|13018|13008|13021|13011|13016|13006|464
1737358200000|2025-01-20 07:30:00|13019|13009|13020|13010|13020|13010|13016|13006|677
1737358500000|2025-01-20 07:35:00|13019|13009|13022|13012|13024|13014|13019|13009|336
1737358800000|2025-01-20 07:40:00|13021|13011|13028|13018|13030|13020|13021|13011|822
1737359100000|2025-01-20 07:45:00|13027|13017|13027|13017|13030|13020|13026|13016|738
1737359400000|2025-01-20 07:50:00|13026|13016|13027|13017|13029|13019|13025|13015|290
1737359700000|2025-01-20 07:55:00|13028|13018|13028|13018|13033|13023|13027|13017|743
1737360000000|2025-01-20 08:00:00|13029|13017|13024|13013|13029|13018|13023|13012|741
1737360300000|2025-01-20 08:05:00|13023|13012|13027|13016|13028|13017|13020|13009|902
1737360600000|2025-01-20 08:10:00|13026|13015|13021|13010|13028|13017|13021|13010|379
1737360900000|2025-01-20 08:15:00|13022|13011|13022|13011|13023|13012|13020|13009|314
1737361200000|2025-01-20 08:20:00|13021|13010|13021|13010|13022|13011|13018|13007|551
1737361500000|2025-01-20 08:25:00|13020|13009|13021|13009|13022|13011|13018|13007|545
1737361800000|2025-01-20 08:30:00|13028.5|13004.5|13032|13008|13032.3|13008.3|13027.3|13003.3|0
1737362100000|2025-01-20 08:35:00|13031.3|13007.3|13035.2|13011.2|13035.6|13011.6|13031.3|13007.3|859
1737362400000|2025-01-20 08:40:00|13034.9|13010.9|13032.8|13008.8|13035.6|13011.6|13030.4|13006.4|0
1737362700000|2025-01-20 08:45:00|13033|13009|13031.6|13007.6|13034.5|13010.5|13030.9|13006.9|0
1737363000000|2025-01-20 08:50:00|13031.8|13007.8|13033|13009|13033.2|13009.2|13031.1|13007.1|0
1737363300000|2025-01-20 08:55:00|13032.8|13008.8|13033.2|13009.2|13033.5|13009.5|13031.3|13007.3|0
1737363600000|2025-01-20 09:00:00|13014|13002|13025|13013|13027|13015|13014|13002|404
1737363900000|2025-01-20 09:05:00|13024|13012|13022|13010|13025|13014|13022|13010|112
1737364200000|2025-01-20 09:10:00|13023|13009|13020|13008|13023|13012|13019|13008|134
1737364500000|2025-01-20 09:15:00|13021|13009|13022|13010|13025|13014|13014|13002|2331
1737364800000|2025-01-20 09:20:00|13021|13011|13017|13006|13022|13011|13016|13005|296
1737365100000|2025-01-20 09:25:00|13018|13007|13020|13009|13021|13010|13017|13006|165
1737365400000|2025-01-20 09:30:00|13021|13010|13019|13008|13021|13010|13019|13008|526
1737365700000|2025-01-20 09:35:00|13018|13007|13019|13008|13021|13009|13017|13006|239
1737366000000|2025-01-20 09:40:00|13020|13009|13026|13015|13026|13015|13020|13009|521
1737366300000|2025-01-20 09:45:00|13027|13016|13025|13014|13031|13020|13024|13013|340
1737366600000|2025-01-20 09:50:00|13024|13013|13023|13012|13025|13014|13022|13011|141
1737366900000|2025-01-20 09:55:00|13022|13011|13019|13008|13022|13011|13019|13007|151
1737367200000|2025-01-20 10:00:00|13020|13009|13019|13008|13024|13013|13019|13008|246
1737367500000|2025-01-20 10:05:00|13020|13009|13024|13013|13025|13014|13019|13008|502
1737367800000|2025-01-20 10:10:00|13023|13012|13020|13009|13025|13014|13020|13009|186
1737368100000|2025-01-20 10:15:00|13021|13010|13018|13007|13024|13013|13018|13007|347
1737368400000|2025-01-20 10:20:00|13019|13008|13015|13004|13019|13008|13015|13004|734
1737368700000|2025-01-20 10:25:00|13014|13003|13012|13001|13014|13003|13007|12995|614
1737369000000|2025-01-20 10:30:00|13013|13002|13012|13001|13015|13004|13011|12999|152
1737369300000|2025-01-20 10:35:00|13011|13000|13019|13008|13020|13009|13011|12999|286
1737369600000|2025-01-20 10:40:00|13020|13007|13023|13012|13023|13012|13019|13007|569
1737369900000|2025-01-20 10:45:00|13025|13014|13021|13010|13025|13014|13020|13009|393
1737370200000|2025-01-20 10:50:00|13020|13009|13011|13000|13020|13010|13011|12999|172
1737370500000|2025-01-20 10:55:00|13012|13001|13007|12996|13015|13004|13007|12995|267
1737370800000|2025-01-20 11:00:00|13008|12997|13011|13000|13012|13001|13005|12994|176
1737371100000|2025-01-20 11:05:00|13010|12999|13011|13000|13012|13001|13008|12997|159
1737371400000|2025-01-20 11:10:00|13010|12999|13012|13001|13020|13008|13006|12995|891
1737371700000|2025-01-20 11:15:00|13011|13000|13012|13001|13013|13002|13010|12999|220
1737372000000|2025-01-20 11:20:00|13011|13000|13007|12996|13012|13001|13007|12996|106
1737372300000|2025-01-20 11:25:00|13008|12997|13007|12996|13010|12999|13006|12995|186
1737372600000|2025-01-20 11:30:00|13008|12997|13010|12999|13012|13000|13006|12995|191
1737372900000|2025-01-20 11:35:00|13011|13000|13012|13001|13012|13001|13009|12998|143
1737373200000|2025-01-20 11:40:00|13013|13002|13017|13006|13017|13006|13011|12999|163
1737373500000|2025-01-20 11:45:00|13018|13008|13017|13006|13020|13009|13016|13005|150
1737373800000|2025-01-20 11:50:00|13016|13005|13020|13009|13021|13009|13016|13005|120
1737374100000|2025-01-20 11:55:00|13021|13008|13013|13002|13021|13008|13013|13002|119
1737374400000|2025-01-20 12:00:00|13014|13003|13007|12996|13014|13003|13007|12996|129
1737374700000|2025-01-20 12:05:00|13009|12998|13010|12999|13015|13004|13009|12997|187
1737375000000|2025-01-20 12:10:00|13011|13000|13010|12999|13011|13000|13008|12997|137
1737375300000|2025-01-20 12:15:00|13009|12998|13010|12999|13010|12999|13007|12996|302
1737375600000|2025-01-20 12:20:00|13011|12998|13008|12997|13013|13002|13008|12997|127
1737375900000|2025-01-20 12:25:00|13007|12995|13008|12997|13011|13000|13007|12995|167
1737376200000|2025-01-20 12:30:00|13009|12998|13015|13004|13016|13005|13009|12998|256
1737376500000|2025-01-20 12:35:00|13016|13005|13015|13004|13017|13006|13014|13003|96
1737376800000|2025-01-20 12:40:00|13016|13005|13015|13003|13016|13005|13014|13002|184
1737377100000|2025-01-20 12:45:00|13014|13004|13016|13005|13016|13005|13013|13002|232
1737377400000|2025-01-20 12:50:00|13015|13004|13011|13000|13016|13005|13011|13000|97
1737377700000|2025-01-20 12:55:00|13010|12999|13012|13001|13012|13001|13010|12999|104
1737378000000|2025-01-20 13:00:00|13011|13000|13008|12997|13012|13001|13007|12996|202
1737378300000|2025-01-20 13:05:00|13009|12998|13007|12996|13009|12998|13007|12995|234
1737378600000|2025-01-20 13:10:00|13006|12995|13009|12998|13009|12998|13006|12995|202
1737378900000|2025-01-20 13:15:00|13008|12997|13007|12996|13010|12999|13007|12996|138
1737379200000|2025-01-20 13:20:00|13008|12997|13007|12996|13009|12998|13006|12995|206
1737379500000|2025-01-20 13:25:00|13006|12995|13008|12997|13010|12999|13005|12994|314
1737379800000|2025-01-20 13:30:00|13000|12989|13116|13104|13117|13105|13000|12989|13069
1737380100000|2025-01-20 13:35:00|13115|13103|13079|13068|13115|13104|13047|13036|5237
1737380400000|2025-01-20 13:40:00|13080|13067|13100|13089|13102|13091|13066|13055|2789
1737380700000|2025-01-20 13:45:00|13099|13088|13111|13100|13118|13107|13093|13081|2763
1737381000000|2025-01-20 13:50:00|13112|13101|13136|13125|13144|13133|13106|13095|5015
1737381300000|2025-01-20 13:55:00|13134|13123|13135|13124|13138|13127|13114|13102|3040
1737381600000|2025-01-20 14:00:00|13136|13125|13125|13114|13149|13138|13125|13114|3553
1737381900000|2025-01-20 14:05:00|13126|13113|13111|13100|13128|13117|13103|13092|2394
1737382200000|2025-01-20 14:10:00|13110|13099|13110|13099|13113|13102|13099|13088|1628
1737382500000|2025-01-20 14:15:00|13109|13098|13117|13106|13122|13111|13106|13095|1262
1737382800000|2025-01-20 14:20:00|13118|13105|13122|13111|13127|13116|13115|13104|916
1737383100000|2025-01-20 14:25:00|13123|13112|13136|13125|13143|13132|13114|13103|1503
1737383400000|2025-01-20 14:30:00|13135|13124|13143|13131|13146|13134|13129|13117|1529
1737383700000|2025-01-20 14:35:00|13142|13130|13131|13120|13144|13133|13131|13120|1453
1737384000000|2025-01-20 14:40:00|13130|13119|13173|13162|13174|13163|13129|13118|4829
1737384300000|2025-01-20 14:45:00|13174|13163|13167|13156|13182|13170|13156|13144|2986
1737384600000|2025-01-20 14:50:00|13166|13155|13149|13138|13173|13162|13148|13137|1920
1737384900000|2025-01-20 14:55:00|13150|13139|13126|13115|13158|13147|13125|13114|3153
1737385200000|2025-01-20 15:00:00|13125|13114|13137|13126|13139|13128|13116|13105|2229
1737385500000|2025-01-20 15:05:00|13138|13127|13141|13130|13149|13138|13128|13116|2707
1737385800000|2025-01-20 15:10:00|13142|13131|13148|13137|13162|13151|13139|13128|1422
1737386100000|2025-01-20 15:15:00|13147|13136|13153|13142|13154|13142|13138|13127|1524
1737386400000|2025-01-20 15:20:00|13154|13143|13139|13128|13159|13148|13138|13126|909
1737386700000|2025-01-20 15:25:00|13140|13129|13139|13128|13144|13132|13130|13119|1151
1737387000000|2025-01-20 15:30:00|13138|13127|13144|13133|13150|13139|13133|13122|558
1737387300000|2025-01-20 15:35:00|13145|13134|13147|13136|13150|13139|13139|13128|651
1737387600000|2025-01-20 15:40:00|13146|13135|13138|13127|13146|13135|13137|13126|983
1737387900000|2025-01-20 15:45:00|13137|13126|13129|13118|13138|13127|13129|13118|686
1737388200000|2025-01-20 15:50:00|13130|13119|13135|13124|13138|13127|13129|13118|871
1737388500000|2025-01-20 15:55:00|13134|13123|13139|13127|13139|13128|13132|13121|622
1737388800000|2025-01-20 16:00:00|13138|13126|13134|13123|13140|13129|13134|13122|1121
1737389100000|2025-01-20 16:05:00|13133|13122|13145|13134|13148|13137|13131|13120|1933
1737389400000|2025-01-20 16:10:00|13146|13135|13141|13130|13148|13136|13138|13126|893
1737389700000|2025-01-20 16:15:00|13142|13131|13141|13130|13145|13133|13137|13126|295
1737390000000|2025-01-20 16:20:00|13142|13131|13137|13126|13142|13131|13135|13124|480
1737390300000|2025-01-20 16:25:00|13136|13125|13139|13128|13139|13128|13135|13123|448
1737390600000|2025-01-20 16:30:00|13138|13127|13141|13130|13143|13132|13136|13125|474
1737390900000|2025-01-20 16:35:00|13142|13131|13142|13131|13146|13134|13141|13129|321
1737391200000|2025-01-20 16:40:00|13141|13130|13142|13131|13146|13135|13141|13130|198
1737391500000|2025-01-20 16:45:00|13141|13130|13140|13129|13145|13134|13140|13129|272
1737391800000|2025-01-20 16:50:00|13141|13130|13133|13122|13141|13130|13132|13120|632
1737392100000|2025-01-20 16:55:00|13134|13123|13138|13127|13139|13128|13133|13122|335
1737392400000|2025-01-20 17:00:00|13139|13128|13136|13124|13143|13131|13136|13124|500
1737392700000|2025-01-20 17:05:00|13135|13123|13137|13126|13138|13127|13133|13122|516
1737393000000|2025-01-20 17:10:00|13138|13127|13136|13125|13140|13129|13134|13123|476
1737393300000|2025-01-20 17:15:00|13137|13124|13132|13121|13137|13126|13132|13121|396
1737393600000|2025-01-20 17:20:00|13131|13120|13126|13115|13138|13127|13125|13114|643
1737393900000|2025-01-20 17:25:00|13124|13113|13133|13122|13139|13127|13110|13098|3017
1737394200000|2025-01-20 17:30:00|13134|13121|13143|13132|13144|13133|13131|13120|542
1737394500000|2025-01-20 17:35:00|13144|13133|13148|13137|13151|13140|13141|13129|195
1737394800000|2025-01-20 17:40:00|13149|13136|13144|13132|13150|13139|13140|13128|228
1737395100000|2025-01-20 17:45:00|13143|13131|13147|13134|13147|13134|13140|13129|178
1737395400000|2025-01-20 17:50:00|13146|13136|13146|13133|13148|13136|13144|13132|140
1737395700000|2025-01-20 17:55:00|13145|13132|13136|13124|13146|13132|13135|13123|163
1737396000000|2025-01-20 18:00:00|13138|13125|13139|13126|13141|13129|13135|13124|112
1737396300000|2025-01-20 18:05:00|13138|13127|13138|13126|13140|13127|13137|13125|14
1737396600000|2025-01-20 18:10:00|13137|13125|13137|13126|13139|13127|13136|13125|20
1737396900000|2025-01-20 18:15:00|13136|13125|13133|13122|13137|13125|13133|13122|89
1737397200000|2025-01-20 18:20:00|13132|13121|13133|13121|13134|13123|13132|13120|27
1737397500000|2025-01-20 18:25:00|13132|13120|13132|13121|13134|13122|13130|13119|45
1737397800000|2025-01-20 18:30:00|13131|13120|13134|13121|13134|13123|13130|13119|16
1737398100000|2025-01-20 18:35:00|13133|13122|13134|13121|13134|13123|13132|13120|10
1737398400000|2025-01-20 18:40:00|13133|13122|13134|13123|13134|13123|13132|13122|30
1737398700000|2025-01-20 18:45:00|13133|13122|13135|13123|13135|13124|13133|13121|24
1737399000000|2025-01-20 18:50:00|13136|13124|13136|13123|13136|13124|13134|13123|11
1737399300000|2025-01-20 18:55:00|13137|13124|13138|13127|13139|13127|13137|13123|21
1737399600000|2025-01-20 19:00:00|13139||13138||13139||13138||18
1737399900000|2025-01-20 19:05:00|13139|13128|13139|13127|13140|13129|13138|13127|69
1737400200000|2025-01-20 19:10:00||13128||13127||13128||13127|10
1737400500000|2025-01-20 19:15:00|13138|13128|13140|13128|13140|13129|13138|13128|19
1737400800000|2025-01-20 19:20:00|13139||13139||13139||13139||14
1737401100000|2025-01-20 19:25:00|13140|13127|13139|13127|13140|13127|13138|13126|30
1737401400000|2025-01-20 19:30:00|13138|13126|13136|13124|13140|13126|13136|13124|37
1737401700000|2025-01-20 19:35:00|13137|13125|13137|13125|13138|13126|13136|13124|10
1737402000000|2025-01-20 19:40:00|13138|13126|13138|13128|13139|13128|13136|13126|7
1737402300000|2025-01-20 19:45:00|13137.5|13127.5|13138|13128|13138|13128|13137.5|13127.5|26
1737402600000|2025-01-20 19:50:00|13138.5|13128.5|13140.5|13130.5|13140.5|13130.5|13138.5|13128.5|70
1737402900000|2025-01-20 19:55:00|13141|13131|13149.5|13139.5|13149.5|13139.5|13140.5|13130.5|261
1737403200000|2025-01-20 20:00:00|13149|13139|13150.5|13140.5|13150.5|13140.5|13148.5|13138.5|118
1737403500000|2025-01-20 20:05:00|13151.5|13141.5|13150.5|13140.5|13153|13143|13150|13140|175
1737403800000|2025-01-20 20:10:00|13150|13140|13149.5|13139.5|13150|13140|13148.5|13138.5|61
1737404100000|2025-01-20 20:15:00|13148.5|13138.5|13143.5|13133.5|13148.5|13138.5|13143.5|13133.5|138
1737404400000|2025-01-20 20:20:00|13143|13133|13141.5|13131.5|13143|13133|13141.5|13131.5|10
1737404700000|2025-01-20 20:25:00|13140.5|13130.5|13145.5|13135.5|13145.5|13135.5|13139.5|13129.5|73
1737405000000|2025-01-20 20:30:00|13145|13135|13143.5|13133.5|13146|13136|13143|13133|57
1737405300000|2025-01-20 20:35:00|13144|13134|13143.5|13133.5|13144.5|13134.5|13143.5|13133.5|49
1737405600000|2025-01-20 20:40:00|13143|13133|13146.5|13136.5|13148|13138|13142.5|13132.5|90
1737405900000|2025-01-20 20:45:00|13146|13136|13144|13134|13146|13136|13143.5|13133.5|60
1737406200000|2025-01-20 20:50:00|13144.5|13134.5|13145|13135|13145|13135|13142.5|13132.5|69
1737406500000|2025-01-20 20:55:00|13144.5|13134.5|13146|13136|13148|13138|13144.5|13134.5|103
1737406800000|2025-01-20 21:00:00|13145.5|13135.5|13145.5|13135.5|13146|13136|13145|13135|4
1737407100000|2025-01-20 21:05:00|13145|13135|13144.5|13134.5|13145|13135|13144.5|13134.5|8
1737407400000|2025-01-20 21:10:00|13145|13135|13143|13133|13145|13135|13141|13131|13
1737407700000|2025-01-20 21:15:00|13149.5|13125.5|13149.5|13125.5|13149.5|13125.5|13149.5|13125.5|0
1737408600000|2025-01-20 21:30:00|13149.2|13125.2|13149.1|13125.1|13149.2|13125.2|13149.1|13125.1|0
1737409500000|2025-01-20 21:45:00|13149.5|13125.5|13149.5|13125.5|13149.5|13125.5|13149.5|13125.5|0
1737414000000|2025-01-20 23:00:00|13157.4|13133.4|13143.1|13119.1|13161.9|13137.9|13137.5|13113.5|0
1737414300000|2025-01-20 23:05:00|13142.4|13118.4|13146.5|13122.5|13150.2|13126.2|13142.2|13118.2|0
1737414600000|2025-01-20 23:10:00|13146.2|13122.2|13146.9|13122.9|13148.4|13124.4|13145.4|13121.4|0
1737414900000|2025-01-20 23:15:00|13156.9|13132.9|13160.9|13136.9|13163|13139|13156.8|13132.8|0
1737415200000|2025-01-20 23:20:00|13161.1|13137.1|13160.6|13136.6|13162.1|13138.1|13159.1|13135.1|0
1737415500000|2025-01-20 23:25:00|13160.7|13136.7|13160.5|13136.5|13161.7|13137.7|13158.7|13134.7|0
1737415800000|2025-01-20 23:30:00|13160.1|13136.1|13159.9|13135.9|13161.6|13137.6|13159.4|13135.4|0
1737416100000|2025-01-20 23:35:00|13159.5|13135.5|13154.9|13130.9|13159.7|13135.7|13154.5|13130.5|0
1737416400000|2025-01-20 23:40:00|13155.1|13131.1|13157.9|13133.9|13160.2|13136.2|13154.5|13130.5|0
1737416700000|2025-01-20 23:45:00|13158.1|13134.1|13163.2|13139.2|13166.1|13142.1|13157.3|13133.3|0
1737417000000|2025-01-20 23:50:00|13163.3|13139.3|13164.1|13140.1|13165.2|13141.2|13162.6|13138.6|0
1737417300000|2025-01-20 23:55:00|13164.3|13140.3|13166.6|13142.6|13167|13143|13163.5|13139.5|0
1737417600000|2025-01-21 00:00:00|13154.7|13130.7|13153.8|13129.8|13156|13132|13151.9|13127.9|0
1737417900000|2025-01-21 00:05:00|13153.6|13129.6|13157.7|13133.7|13158.1|13134.1|13152.5|13128.5|0
1737418200000|2025-01-21 00:10:00|13157.5|13133.5|13157|13133|13157.7|13133.7|13155.5|13131.5|0
1737418500000|2025-01-21 00:15:00|13156.4|13132.4|13152.3|13128.3|13158.8|13134.8|13151.6|13127.6|0
1737418800000|2025-01-21 00:20:00|13152.4|13128.4|13151.4|13127.4|13152.8|13128.8|13149.3|13125.3|0
1737419100000|2025-01-21 00:25:00|13151.8|13127.8|13149|13125|13151.8|13127.8|13146.8|13122.8|0
1737419400000|2025-01-21 00:30:00|13162|13138|13163|13139|13164.1|13140.1|13161.8|13137.8|0
1737419700000|2025-01-21 00:35:00|13162.8|13138.8|13159.9|13135.9|13163.5|13139.5|13158.6|13134.6|0
1737420000000|2025-01-21 00:40:00|13159.7|13135.7|13160.1|13136.1|13160.1|13136.1|13156.7|13132.7|0
1737420300000|2025-01-21 00:45:00|13147.3|13123.3|13139.8|13115.8|13149.5|13125.5|13138.3|13114.3|0
1737420600000|2025-01-21 00:50:00|13140|13116|13095.2|13071.2|13140|13116|13085|13061|0
1737420900000|2025-01-21 00:55:00|13095|13071|13110.4|13086.4|13116.1|13092.1|13075.9|13051.9|0
1737421200000|2025-01-21 01:00:00|13102.5|13092.5|13062|13052|13107.5|13097.5|13038|13028|11510
1737421500000|2025-01-21 01:05:00|13062.5|13052.5|13070.5|13060.5|13077.5|13067.5|13062.5|13052.5|1663
1737421800000|2025-01-21 01:10:00|13069.5|13059.5|13086|13076|13088|13078|13069.5|13059.5|2658
1737422100000|2025-01-21 01:15:00|13086.5|13076.5|13071.5|13061.5|13094|13084|13071.5|13061.5|3145
1737422400000|2025-01-21 01:20:00|13072.5|13062.5|13053.5|13043.5|13080|13070|13051.5|13041.5|4526
1737422700000|2025-01-21 01:25:00|13054|13044|13064.5|13054.5|13067.5|13057.5|13047.5|13037.5|3783
1737423000000|2025-01-21 01:30:00|13067.5|13057.5|12997.5|12987.5|13076.5|13066.5|12987|12977|17880
1737423300000|2025-01-21 01:35:00|12998|12988|13010|13000|13018|13008|12981.5|12971.5|9226
1737423600000|2025-01-21 01:40:00|13011.5|13001.5|13012.5|13002.5|13030.5|13020.5|12997.5|12987.5|7575
1737423900000|2025-01-21 01:45:00|13013.5|13003.5|12998|12988|13030|13020|12997|12987|8555
1737424200000|2025-01-21 01:50:00|12997|12987|13010|13000|13021|13011|12992|12982|8409
1737424500000|2025-01-21 01:55:00|13011|13001|12989|12979|13020|13010|12975|12965|7309
1737424800000|2025-01-21 02:00:00|12990|12980|13057|13047|13060|13050|12985|12975|13852
1737425100000|2025-01-21 02:05:00|13059|13049|13034|13024|13064|13054|13027|13017|6817
1737425400000|2025-01-21 02:10:00|13035|13025|13042|13032|13053|13043|13031|13021|5677
1737425700000|2025-01-21 02:15:00|13041|13031|13041|13031|13044|13034|13034|13024|3046
1737426000000|2025-01-21 02:20:00|13040|13030|13033|13023|13046|13036|13030|13020|3218
1737426300000|2025-01-21 02:25:00|13034|13024|13039|13029|13045|13035|13024|13014|4916
1737426600000|2025-01-21 02:30:00|13038|13028|13026|13016|13040|13030|13016|13006|4274
1737426900000|2025-01-21 02:35:00|13027|13017|13018|13008|13030|13020|13012|13002|3224
1737427200000|2025-01-21 02:40:00|13015|13005|12996|12986|13018|13008|12993|12983|4202
1737427500000|2025-01-21 02:45:00|12997|12987|13000|12990|13011|13001|12996|12986|4316
1737427800000|2025-01-21 02:50:00|12999|12989|12994|12984|13000|12990|12991|12981|3130
1737428100000|2025-01-21 02:55:00|12992|12982|12989|12979|12997|12987|12986|12976|2646
1737428400000|2025-01-21 03:00:00|12988|12978|12998|12988|13003|12993|12985|12975|5413
1737428700000|2025-01-21 03:05:00|12997|12987|13008|12998|13009|12999|12993|12983|9862
1737429000000|2025-01-21 03:10:00|13009|12999|13019|13009|13019|13009|13008|12998|3273
1737429300000|2025-01-21 03:15:00|13020|13010|13044|13034|13046|13036|13020|13010|6073
1737429600000|2025-01-21 03:20:00|13045|13035|13061|13051|13072|13062|13043|13033|8508
1737429900000|2025-01-21 03:25:00|13060|13050|13056|13046|13079|13069|13054|13044|5338
1737430200000|2025-01-21 03:30:00|13055|13045|13058|13048|13059|13049|13050|13040|1825
1737430500000|2025-01-21 03:35:00|13057|13047|13065.5|13055.5|13068.5|13058.5|13053|13043|1366
1737430800000|2025-01-21 03:40:00|13066.5|13056.5|13061.5|13051.5|13067.5|13057.5|13061.5|13051.5|948
1737431100000|2025-01-21 03:45:00|13063.5|13053.5|13062.5|13052.5|13066.5|13056.5|13062.5|13052.5|513
1737431400000|2025-01-21 03:50:00|13063.5|13053.5|13065.5|13055.5|13067.5|13057.5|13062.5|13052.5|678
1737431700000|2025-01-21 03:55:00|13064.5|13054.5|13063.5|13053.5|13068.5|13058.5|13061.5|13051.5|1096
1737432000000|2025-01-21 04:00:00|13064.5|13054.5|13064.5|13054.5|13065.5|13055.5|13061.5|13051.5|832
1737432300000|2025-01-21 04:05:00|13065.5|13055.5|13064.5|13054.5|13065.5|13055.5|13063.5|13053.5|543
1737432600000|2025-01-21 04:10:00|13063.5|13053.5|13066.5|13056.5|13067.5|13057.5|13063.5|13053.5|439
1737432900000|2025-01-21 04:15:00|13065.5|13055.5|13067.5|13057.5|13067.5|13057.5|13065.5|13055.5|530
1737433200000|2025-01-21 04:20:00|13066.5|13056.5|13070.5|13060.5|13070.5|13060.5|13066.5|13056.5|607
1737433500000|2025-01-21 04:25:00|13071.5|13061.5|13068.5|13058.5|13071.5|13061.5|13068.5|13058.5|565
1737433800000|2025-01-21 04:30:00|13069.5|13059.5|13068.5|13058.5|13069.5|13059.5|13067.5|13057.5|472
1737434100000|2025-01-21 04:35:00|13066.5|13056.5|13065.5|13055.5|13068.5|13058.5|13063.5|13053.5|701
1737434400000|2025-01-21 04:40:00|13066.5|13056.5|13064.5|13054.5|13066.5|13056.5|13064.5|13054.5|586
1737434700000|2025-01-21 04:45:00|13065.5|13055.5|13063.5|13053.5|13065.5|13055.5|13063.5|13053.5|443
1737435000000|2025-01-21 04:50:00|13064.5|13054.5|13064.5|13054.5|13064.5|13054.5|13062.5|13052.5|380
1737435300000|2025-01-21 04:55:00|13063.5|13053.5|13063.5|13053.5|13065.5|13055.5|13060.5|13050.5|504
1737435600000|2025-01-21 05:00:00|13062.5|13052.5|13044.5|13034.5|13065.5|13055.5|13037.5|13027.5|5782
1737435900000|2025-01-21 05:05:00|13045.5|13035.5|13047.5|13037.5|13049.5|13039.5|13031.5|13021.5|4168
1737436200000|2025-01-21 05:10:00|13046.5|13036.5|13040.5|13030.5|13049.5|13039.5|13036.5|13026.5|4400
1737436500000|2025-01-21 05:15:00|13039.5|13029.5|13017.5|13007.5|13042.5|13032.5|13015.5|13005.5|5333
1737436800000|2025-01-21 05:20:00|13016.5|13006.5|13016.5|13006.5|13027.5|13017.5|13014.5|13004.5|3969
1737437100000|2025-01-21 05:25:00|13017.5|13007.5|13016.5|13006.5|13023.5|13013.5|13015.5|13005.5|6742
1737437400000|2025-01-21 05:30:00|13017.5|13007.5|13018.5|13008.5|13020.5|13010.5|13015.5|13005.5|3937
1737437700000|2025-01-21 05:35:00|13017.5|13007.5|13006.5|12996.5|13020.5|13010.5|13004.5|12994.5|4034
1737438000000|2025-01-21 05:40:00|13005.5|12995.5|13004.5|12994.5|13012.5|13002.5|12998.5|12988.5|3721
1737438300000|2025-01-21 05:45:00|13003.5|12993.5|13003.5|12993.5|13010.5|13000.5|13001.5|12991.5|3020
1737438600000|2025-01-21 05:50:00|13002.5|12992.5|12995.5|12985.5|13005.5|12995.5|12990.5|12980.5|3782
1737438900000|2025-01-21 05:55:00|12994.5|12984.5|13000.5|12990.5|13004.5|12994.5|12992.5|12982.5|3204
1737439200000|2025-01-21 06:00:00|12999.5|12989.5|13012.5|13002.5|13013.5|13003.5|12997.5|12987.5|3048
1737439500000|2025-01-21 06:05:00|13011.5|13001.5|13016.5|13006.5|13022.5|13012.5|13007.5|12997.5|2990
1737439800000|2025-01-21 06:10:00|13015.5|13005.5|13012.5|13002.5|13017.5|13007.5|13006.5|12996.5|2320
1737440100000|2025-01-21 06:15:00|13011.5|13001.5|13005.5|12995.5|13015.5|13005.5|13005.5|12995.5|2127
1737440400000|2025-01-21 06:20:00|13006.5|12996.5|13001.5|12991.5|13010.5|13000.5|12998.5|12988.5|2472
1737440700000|2025-01-21 06:25:00|13000.5|12990.5|12991.5|12981.5|13006.5|12996.5|12989.5|12979.5|3915
1737441000000|2025-01-21 06:30:00|12992.5|12982.5|12990.5|12980.5|12992.5|12982.5|12959.5|12949.5|11855
1737441300000|2025-01-21 06:35:00|12989.5|12979.5|12988.5|12978.5|12994.5|12984.5|12983.5|12973.5|3903
1737441600000|2025-01-21 06:40:00|12989.5|12979.5|12990.5|12980.5|12996.5|12986.5|12989.5|12979.5|2416
1737441900000|2025-01-21 06:45:00|12991.5|12981.5|12995.5|12985.5|12997.5|12987.5|12989.5|12979.5|3223
1737442200000|2025-01-21 06:50:00|12996.5|12986.5|12989.5|12979.5|12999.5|12989.5|12989.5|12979.5|3862
1737442500000|2025-01-21 06:55:00|12988.5|12978.5|12991.5|12981.5|12995.5|12985.5|12987.5|12977.5|3575
1737442800000|2025-01-21 07:00:00|12990.5|12980.5|12994.5|12984.5|12999.5|12989.5|12987.5|12977.5|2159
1737443100000|2025-01-21 07:05:00|12993.5|12983.5|12998.5|12988.5|12999.5|12989.5|12992.5|12982.5|704
1737443400000|2025-01-21 07:10:00|12997.5|12987.5|12997.5|12987.5|12999.5|12989.5|12995.5|12985.5|647
1737443700000|2025-01-21 07:15:00|12996.5|12986.5|12992.5|12982.5|12998.5|12988.5|12991.5|12981.5|452
1737444000000|2025-01-21 07:20:00|12991.5|12981.5|12996.5|12986.5|12996.5|12986.5|12989.5|12979.5|785
1737444300000|2025-01-21 07:25:00|12995.5|12985.5|13000.5|12990.5|13002.5|12992.5|12995.5|12985.5|818
1737444600000|2025-01-21 07:30:00|12999.5|12989.5|13004.5|12994.5|13004.5|12994.5|12992.5|12982.5|851
1737444900000|2025-01-21 07:35:00|13005.5|12995.5|12999.5|12989.5|13006.5|12996.5|12998.5|12988.5|580
1737445200000|2025-01-21 07:40:00|12998.5|12988.5|12995.5|12985.5|13001.5|12991.5|12995.5|12985.5|686
1737445500000|2025-01-21 07:45:00|12996.5|12986.5|12992.5|12982.5|12996.5|12986.5|12990.5|12980.5|1612
1737445800000|2025-01-21 07:50:00|12991.5|12981.5|12997.5|12987.5|12997.5|12987.5|12990.5|12980.5|2024
1737446100000|2025-01-21 07:55:00|13000.5|12990.5|13001.5|12991.5|13002.5|12992.5|12997.5|12987.5|1372
1737446400000|2025-01-21 08:00:00|12997.6|12986.6|12986.6|12975.6|12997.6|12986.6|12986.6|12975.6|1256
1737446700000|2025-01-21 08:05:00|12987.6|12974.6|12988.6|12977.6|12989.6|12977.6|12981.6|12970.6|1111
1737447000000|2025-01-21 08:10:00|12987.6|12976.6|12991.6|12980.6|12993.6|12982.6|12986.6|12975.6|924
1737447300000|2025-01-21 08:15:00|12992.6|12979.6|12995.6|12984.6|12996.6|12985.6|12990.6|12979.6|1079
1737447600000|2025-01-21 08:20:00|12996.6|12985.6|12992.6|12981.6|12996.6|12985.6|12992.6|12981.6|741
1737447900000|2025-01-21 08:25:00|12991.6|12980.6|12993.6|12980.6|12994.6|12983.6|12989.6|12978.6|1247
1737448200000|2025-01-21 08:30:00|12999.4|12975.4|13006.4|12982.4|13007.1|12983.1|12999.4|12975.4|0
1737448500000|2025-01-21 08:35:00|13006.3|12982.3|13006.3|12982.3|13007.6|12983.6|13001.6|12977.6|137
1737448800000|2025-01-21 08:40:00|13005.9|12981.9|13005.1|12981.1|13010.7|12986.7|13004.5|12980.5|0
1737449100000|2025-01-21 08:45:00|13005.2|12981.2|13007.1|12983.1|13008|12984|13004.9|12980.9|0
1737449400000|2025-01-21 08:50:00|13006.9|12982.9|13005.1|12981.1|13007.5|12983.5|13003.6|12979.6|0
1737449700000|2025-01-21 08:55:00|13005.4|12981.4|13002.3|12978.3|13006.1|12982.1|13001.1|12977.1|0
1737450000000|2025-01-21 09:00:00|12995.6|12982.6|12993.6|12982.6|12997.6|12986.6|12987.6|12974.6|884
1737450300000|2025-01-21 09:05:00|12992.6|12981.6|12986.6|12974.6|12993.6|12982.6|12986.6|12974.6|812
1737450600000|2025-01-21 09:10:00|12985.6|12975.6|12985.6|12974.6|12991.6|12980.6|12985.6|12974.6|273
1737450900000|2025-01-21 09:15:00|12986.6|12973.6|12984.6|12973.6|12988.6|12977.6|12980.6|12969.6|744
1737451200000|2025-01-21 09:20:00|12983.6|12972.6|12983.6|12972.6|12990.6|12979.6|12983.6|12971.6|317
1737451500000|2025-01-21 09:25:00|12984.6|12973.6|12982.6|12971.6|12986.6|12975.6|12981.6|12970.6|301
1737451800000|2025-01-21 09:30:00|12981.6|12970.6|12981.6|12969.6|12984.6|12973.6|12980.6|12969.6|146
1737452100000|2025-01-21 09:35:00|12980.6|12968.6|12979.6|12968.6|12982.6|12970.6|12975.6|12963.6|354
1737452400000|2025-01-21 09:40:00|12978.6|12967.6|12971.6|12960.6|12978.6|12967.6|12971.6|12960.6|667
1737452700000|2025-01-21 09:45:00|12972.6|12959.6|12971.6|12960.6|12972.6|12960.6|12966.6|12955.6|1412
1737453000000|2025-01-21 09:50:00|12972.6|12959.6|12980.6|12969.6|12984.6|12972.6|12970.6|12959.6|482
1737453300000|2025-01-21 09:55:00|12981.6|12970.6|12976.6|12964.6|12981.6|12970.6|12973.6|12961.6|487
1737453600000|2025-01-21 10:00:00|12977.6|12965.6|12978.6|12967.6|12983.6|12972.6|12975.6|12963.6|185
1737453900000|2025-01-21 10:05:00|12977.6|12966.6|12975.6|12963.6|12978.6|12967.6|12973.6|12962.6|382
1737454200000|2025-01-21 10:10:00|12976.6|12964.6|12971.6|12960.6|12976.6|12964.6|12969.6|12958.6|292
1737454500000|2025-01-21 10:15:00|12972.6|12959.6|12971.6|12960.6|12973.6|12962.6|12969.6|12958.6|911
1737454800000|2025-01-21 10:20:00|12972.6|12961.6|12972.6|12961.6|12973.6|12961.6|12969.6|12958.6|248
1737455100000|2025-01-21 10:25:00|12971.6|12960.6|12973.6|12962.6|12973.6|12962.6|12971.6|12960.6|290
1737455400000|2025-01-21 10:30:00|12972.6|12961.6|12975.6|12963.6|12978.6|12966.6|12972.6|12961.6|283
1737455700000|2025-01-21 10:35:00|12974.6|12962.6|12971.6|12960.6|12976.6|12965.6|12971.6|12959.6|367
1737456000000|2025-01-21 10:40:00|12970.6|12959.6|12966.6|12955.6|12970.6|12959.6|12965.6|12954.6|600
1737456300000|2025-01-21 10:45:00|12967.6|12956.6|12967.6|12956.6|12968.6|12957.6|12965.6|12954.6|322
1737456600000|2025-01-21 10:50:00|12965.6|12955.6|12966.6|12955.6|12968.6|12956.6|12964.6|12953.6|315
1737456900000|2025-01-21 10:55:00|12965.6|12954.6|12963.6|12952.6|12966.6|12955.6|12963.6|12952.6|143
1737457200000|2025-01-21 11:00:00|12962.6|12951.6|12957.6|12946.6|12963.6|12952.6|12956.6|12945.6|255
1737457500000|2025-01-21 11:05:00|12958.6|12947.6|12959.6|12948.6|12960.6|12949.6|12956.6|12945.6|203
1737457800000|2025-01-21 11:10:00|12958.6|12947.6|12963.6|12952.6|12964.6|12953.6|12958.6|12947.6|476
1737458100000|2025-01-21 11:15:00|12964.6|12953.6|12956.6|12945.6|12966.6|12955.6|12954.6|12943.6|1261
1737458400000|2025-01-21 11:20:00|12957.6|12946.6|12948.6|12937.6|12957.6|12946.6|12947.6|12936.6|599
1737458700000|2025-01-21 11:25:00|12947.6|12936.6|12944.6|12933.6|12951.6|12940.6|12942.6|12930.6|859
1737459000000|2025-01-21 11:30:00|12945.6|12934.6|12946.6|12935.6|12948.6|12937.6|12938.6|12927.6|562
1737459300000|2025-01-21 11:35:00|12947.6|12936.6|12949.6|12938.6|12952.6|12941.6|12946.6|12935.6|444
1737459600000|2025-01-21 11:40:00|12950.6|12939.6|12948.6|12936.6|12950.6|12939.6|12946.6|12935.6|377
1737459900000|2025-01-21 11:45:00|12947.6|12937.6|12947.6|12936.6|12951.6|12940.6|12945.6|12934.6|456
1737460200000|2025-01-21 11:50:00|12946.6|12934.6|12948.6|12936.6|12951.6|12940.6|12945.6|12934.6|336
1737460500000|2025-01-21 11:55:00|12947.6|12935.6|12941.6|12930.6|12947.6|12935.6|12934.6|12923.6|1085
1737460800000|2025-01-21 12:00:00|12940.6|12929.6|12938.6|12927.6|12942.6|12931.6|12935.6|12924.6|349
1737461100000|2025-01-21 12:05:00|12937.6|12926.6|12941.6|12930.6|12943.6|12931.6|12937.6|12926.6|162
1737461400000|2025-01-21 12:10:00|12940.6|12929.6|12942.6|12931.6|12943.6|12932.6|12939.6|12927.6|195
1737461700000|2025-01-21 12:15:00|12943.6|12932.6|12945.6|12934.6|12945.6|12934.6|12941.6|12930.6|121
1737462000000|2025-01-21 12:20:00|12946.6|12935.6|12942.6|12931.6|12946.6|12935.6|12941.6|12930.6|852
1737462300000|2025-01-21 12:25:00|12941.6|12930.6|12945.6|12934.6|12946.6|12934.6|12941.6|12930.6|238
1737462600000|2025-01-21 12:30:00|12946.6|12933.6|12946.6|12935.6|12947.6|12936.6|12943.6|12932.6|306
1737462900000|2025-01-21 12:35:00|12945.6|12934.6|12944.6|12933.6|12947.6|12936.6|12944.6|12933.6|862
1737463200000|2025-01-21 12:40:00|12943.6|12932.6|12938.6|12927.6|12944.6|12932.6|12937.6|12926.6|500
1737463500000|2025-01-21 12:45:00|12937.6|12926.6|12934.6|12922.6|12937.6|12927.6|12930.6|12919.6|669
1737463800000|2025-01-21 12:50:00|12933.6|12923.6|12932.6|12921.6|12935.6|12924.6|12931.6|12920.6|251
1737464100000|2025-01-21 12:55:00|12931.6|12920.6|12930.6|12919.6|12932.6|12921.6|12930.6|12918.6|290
1737464400000|2025-01-21 13:00:00|12931.6|12918.6|12930.6|12919.6|12931.6|12920.6|12926.6|12915.6|695
1737464700000|2025-01-21 13:05:00|12929.6|12918.6|12925.6|12914.6|12930.6|12919.6|12924.6|12913.6|666
1737465000000|2025-01-21 13:10:00|12926.6|12915.6|12926.6|12915.6|12927.6|12916.6|12922.6|12910.6|725
1737465300000|2025-01-21 13:15:00|12927.6|12916.6|12926.6|12914.6|12929.6|12918.6|12923.6|12912.6|389
1737465600000|2025-01-21 13:20:00|12925.6|12915.6|12930.6|12919.6|12934.6|12923.6|12925.6|12914.6|334
1737465900000|2025-01-21 13:25:00|12929.6|12918.6|12930.6|12919.6|12931.6|12920.6|12928.6|12917.6|744
1737466200000|2025-01-21 13:30:00|12931.6|12918.6|12938.6|12927.6|12947.6|12936.6|12931.6|12918.6|1473
1737466500000|2025-01-21 13:35:00|12939.6|12928.6|12941.6|12930.6|12949.6|12937.6|12934.6|12923.6|805
1737466800000|2025-01-21 13:40:00|12940.6|12929.6|12937.6|12926.6|12942.6|12931.6|12935.6|12924.6|325
1737467100000|2025-01-21 13:45:00|12936.6|12925.6|12931.6|12920.6|12937.6|12925.6|12930.6|12919.6|808
1737467400000|2025-01-21 13:50:00|12932.6|12921.6|12933.6|12922.6|12935.6|12924.6|12930.6|12919.6|230
1737467700000|2025-01-21 13:55:00|12932.6|12921.6|12932.6|12921.6|12935.6|12924.6|12929.6|12918.6|192
1737468000000|2025-01-21 14:00:00|12933.6|12922.6|12932.6|12921.6|12934.6|12923.6|12931.6|12920.6|205
1737468300000|2025-01-21 14:05:00|12931.6|12920.6|12926.6|12915.6|12931.6|12920.6|12925.6|12914.6|423
1737468600000|2025-01-21 14:10:00|12927.6|12916.6|12935.6|12924.6|12936.6|12924.6|12926.6|12915.6|297
1737468900000|2025-01-21 14:15:00|12934.6|12923.6|12933.6|12922.6|12939.6|12928.6|12932.6|12921.6|256
1737469200000|2025-01-21 14:20:00|12934.6|12921.6|12947.6|12936.6|12948.6|12937.6|12933.6|12921.6|519
1737469500000|2025-01-21 14:25:00|12948.6|12937.6|12939.6|12928.6|12948.6|12937.6|12935.6|12924.6|903
1737469800000|2025-01-21 14:30:00|12940.6|12929.6|12932.6|12921.6|12954.6|12942.6|12932.6|12921.6|4068
1737470100000|2025-01-21 14:35:00|12933.6|12922.6|12925.6|12914.6|12933.6|12922.6|12924.6|12913.6|1941
1737470400000|2025-01-21 14:40:00|12926.6|12915.6|12920.6|12909.6|12928.6|12916.6|12918.6|12907.6|1717
1737470700000|2025-01-21 14:45:00|12921.6|12910.6|12919.6|12908.6|12930.6|12918.6|12915.6|12904.6|1611
1737471000000|2025-01-21 14:50:00|12920.6|12907.6|12916.6|12904.6|12920.6|12907.6|12908.6|12896.6|2901
1737471300000|2025-01-21 14:55:00|12917.6|12905.6|12916.6|12905.6|12925.6|12913.6|12908.6|12897.6|1182
1737471600000|2025-01-21 15:00:00|12915.6|12904.6|12921.6|12910.6|12922.6|12911.6|12914.6|12902.6|748
1737471900000|2025-01-21 15:05:00|12920.6|12909.6|12921.6|12910.6|12923.6|12911.6|12917.6|12906.6|481
1737472200000|2025-01-21 15:10:00|12922.6|12911.6|12918.6|12907.6|12924.6|12912.6|12916.6|12905.6|418
1737472500000|2025-01-21 15:15:00|12919.6|12908.6|12917.6|12906.6|12919.6|12908.6|12913.6|12902.6|615
1737472800000|2025-01-21 15:20:00|12918.6|12907.6|12919.6|12908.6|12921.6|12910.6|12916.6|12905.6|516
1737473100000|2025-01-21 15:25:00|12920.6|12909.6|12920.6|12909.6|12924.6|12913.6|12918.6|12907.6|328
1737473400000|2025-01-21 15:30:00|12919.6|12908.6|12920.6|12909.6|12923.6|12912.6|12915.6|12904.6|546
1737473700000|2025-01-21 15:35:00|12919.6|12908.6|12928.6|12917.6|12929.6|12917.6|12919.6|12908.6|1030
1737474000000|2025-01-21 15:40:00|12929.6|12916.6|12927.6|12915.6|12932.6|12920.6|12925.6|12913.6|804
1737474300000|2025-01-21 15:45:00|12926.6|12914.6|12928.6|12917.6|12929.6|12918.6|12924.6|12913.6|520
1737474600000|2025-01-21 15:50:00|12929.6|12916.6|12928.6|12917.6|12931.6|12919.6|12926.6|12914.6|486
1737474900000|2025-01-21 15:55:00|12929.6|12918.6|12929.6|12918.6|12931.6|12920.6|12926.6|12914.6|397
1737475200000|2025-01-21 16:00:00|12928.6|12917.6|12935.6|12924.6|12935.6|12924.6|12928.6|12917.6|396
1737475500000|2025-01-21 16:05:00|12934.6|12923.6|12937.6|12926.6|12939.6|12928.6|12934.6|12923.6|704
1737475800000|2025-01-21 16:10:00|12938.6|12925.6|12939.6|12928.6|12940.6|12929.6|12936.6|12924.6|356
1737476100000|2025-01-21 16:15:00|12938.6|12927.6|12947.6|12936.6|12947.6|12936.6|12938.6|12927.6|496
1737476400000|2025-01-21 16:20:00|12948.6|12937.6|12953.6|12942.6|12954.6|12943.6|12946.6|12935.6|471
1737476700000|2025-01-21 16:25:00|12954.6|12943.6|12956.6|12945.6|12958.6|12946.6|12952.6|12941.6|502
1737477000000|2025-01-21 16:30:00|12957.6|12946.6|12960.6|12949.6|12960.6|12949.6|12957.6|12945.6|668
1737477300000|2025-01-21 16:35:00|12961.6|12950.6|12955.6|12944.6|12961.6|12950.6|12954.6|12943.6|629
1737477600000|2025-01-21 16:40:00|12954.6|12943.6|12956.6|12945.6|12957.6|12945.6|12951.6|12940.6|805
1737477900000|2025-01-21 16:45:00|12957.6|12944.6|12954.6|12943.6|12961.6|12950.6|12954.6|12943.6|559
1737478200000|2025-01-21 16:50:00|12953.6|12942.6|12961.6|12950.6|12962.6|12951.6|12953.6|12942.6|388
1737478500000|2025-01-21 16:55:00|12962.6|12951.6|12964.6|12953.6|12966.6|12955.6|12961.6|12950.6|674
1737478800000|2025-01-21 17:00:00|12963.6|12952.6|12964.6|12953.6|12966.6|12955.6|12962.6|12951.6|250
1737479100000|2025-01-21 17:05:00|12965.6|12954.6|12968.6|12957.6|12968.6|12957.6|12964.6|12952.6|211
1737479400000|2025-01-21 17:10:00|12967.6|12956.6|12963.6|12952.6|12968.6|12957.6|12961.6|12950.6|541
1737479700000|2025-01-21 17:15:00|12964.6|12953.6|12963.6|12952.6|12966.6|12955.6|12962.6|12950.6|210
1737480000000|2025-01-21 17:20:00|12962.6|12951.6|12963.6|12952.6|12964.6|12952.6|12959.6|12948.6|208
1737480300000|2025-01-21 17:25:00|12964.6|12953.6|12966.6|12955.6|12967.6|12956.6|12964.6|12953.6|366
1737480600000|2025-01-21 17:30:00|12965.6|12954.6|12964.6|12953.6|12966.6|12955.6|12964.6|12952.6|241
1737480900000|2025-01-21 17:35:00|12965.6|12954.6|12967.6|12956.6|12968.6|12956.6|12962.6|12951.6|499
1737481200000|2025-01-21 17:40:00|12966.6|12955.6|12965.6|12954.6|12968.6|12956.6|12965.6|12954.6|210
1737481500000|2025-01-21 17:45:00|12966.6|12955.6|12962.6|12951.6|12966.6|12955.6|12961.6|12950.6|283
1737481800000|2025-01-21 17:50:00|12963.6|12950.6|12959.6|12948.6|12963.6|12952.6|12959.6|12947.6|362
1737482100000|2025-01-21 17:55:00|12958.6|12947.6|12960.6|12949.6|12962.6|12950.6|12958.6|12947.6|132
1737482400000|2025-01-21 18:00:00|12959.6|12948.6|12961.6|12949.6|12961.6|12950.6|12958.6|12947.6|78
1737482700000|2025-01-21 18:05:00|12960.6|12950.6|12962.6|12951.6|12963.6|12952.6|12960.6|12949.6|74
1737483000000|2025-01-21 18:10:00|12963.6|12952.6|12961.6|12950.6|12963.6|12952.6|12960.6|12949.6|102
1737483300000|2025-01-21 18:15:00|12960.6|12949.6|12961.6|12950.6|12963.6|12952.6|12959.6|12948.6|555
1737483600000|2025-01-21 18:20:00|12962.6|12951.6|12963.6|12952.6|12965.6|12953.6|12961.6|12950.6|82
1737483900000|2025-01-21 18:25:00|12964.6|12951.6|12964.6|12953.6|12964.6|12953.6|12962.6|12951.6|80
1737484200000|2025-01-21 18:30:00|12965.6|12954.6|12962.6|12951.6|12966.6|12955.6|12962.6|12951.6|143
1737484500000|2025-01-21 18:35:00|12961.6|12950.6|12961.6|12950.6|12962.6|12951.6|12958.6|12947.6|120
1737484800000|2025-01-21 18:40:00|12962.6|12951.6|12964.6|12953.6|12966.6|12955.6|12962.6|12951.6|158
1737485100000|2025-01-21 18:45:00|12963.6|12952.6|12961.6|12950.6|12965.6|12954.6|12960.6|12949.6|92
1737485400000|2025-01-21 18:50:00|12962.6|12949.6|12961.6|12950.6|12963.6|12952.6|12959.6|12947.6|119
1737485700000|2025-01-21 18:55:00|12960.6|12949.6|12961.6|12949.6|12962.6|12951.6|12959.6|12948.6|358
1737486000000|2025-01-21 19:00:00|12960.6|12948.6|12961.6|12950.6|12962.6|12951.6|12960.6|12948.6|17
1737486300000|2025-01-21 19:05:00|12960.6|12949.6|12959.6|12948.6|12960.6|12950.6|12959.6|12948.6|36
1737486600000|2025-01-21 19:10:00|12960.6|12947.6|12960.6|12949.6|12961.6|12950.6|12957.6|12945.6|67
1737486900000|2025-01-21 19:15:00|12961.6|12950.6|12958.6|12947.6|12961.6|12950.6|12957.6|12946.6|78
1737487200000|2025-01-21 19:20:00|12957.6|12946.6|12955.6|12943.6|12957.6|12946.6|12952.6|12941.6|145
1737487500000|2025-01-21 19:25:00|12954.6|12944.6|12956.6|12945.6|12957.6|12946.6|12953.6|12942.6|111
1737487800000|2025-01-21 19:30:00|12955.6|12944.6|12953.6|12942.6|12956.6|12944.6|12951.6|12940.6|47
1737488100000|2025-01-21 19:35:00|12954.6|12943.6|12953.6|12942.6|12954.6|12943.6|12953.6|12941.6|19
1737488400000|2025-01-21 19:40:00|12954.6|12943.6|12953.6|12943.6|12954.6|12943.6|12953.6|12942.6|18
1737488700000|2025-01-21 19:45:00|12954.1|12944.1|12953.6|12943.6|12955.1|12945.1|12953.1|12943.1|44
1737489000000|2025-01-21 19:50:00|12953.1|12943.1|12951.6|12941.6|12953.6|12943.6|12951.1|12941.1|30
1737489300000|2025-01-21 19:55:00|12952.1|12942.1|12954.6|12944.6|12955.1|12945.1|12951.1|12941.1|60
1737489600000|2025-01-21 20:00:00|12954.1|12944.1|12953.6|12943.6|12955.1|12945.1|12953.6|12943.6|16
1737489900000|2025-01-21 20:05:00|12954.1|12944.1|12952.1|12942.1|12954.1|12944.1|12952.1|12942.1|117
1737490200000|2025-01-21 20:10:00|12952.6|12942.6|12952.1|12942.1|12952.6|12942.6|12952.1|12942.1|31
1737490500000|2025-01-21 20:15:00|12951.1|12941.1|12952.1|12942.1|12952.6|12942.6|12951.1|12941.1|29
1737490800000|2025-01-21 20:20:00|||||||||1
1737491100000|2025-01-21 20:25:00|12951.6|12941.6|12951.1|12941.1|12952.1|12942.1|12950.6|12940.6|121
1737491400000|2025-01-21 20:30:00|12950.6|12940.6|12951.1|12941.1|12951.6|12941.6|12950.1|12940.1|81
1737491700000|2025-01-21 20:35:00|12952.1|12942.1|12953.1|12943.1|12953.1|12943.1|12951.1|12941.1|109
1737492000000|2025-01-21 20:40:00|12952.1|12942.1|12952.1|12942.1|12952.1|12942.1|12950.1|12940.1|140
1737492300000|2025-01-21 20:45:00|12951.6|12941.6|12951.1|12941.1|12952.1|12942.1|12950.1|12940.1|153
1737492600000|2025-01-21 20:50:00|12950.6|12940.6|12951.1|12941.1|12953.1|12943.1|12950.1|12940.1|78
1737492900000|2025-01-21 20:55:00|12950.6|12940.6|12952.1|12942.1|12952.6|12942.6|12948.1|12938.1|546
1737493200000|2025-01-21 21:00:00|12952.6|12942.6|12953.1|12943.1|12953.1|12943.1|12951.6|12941.6|38
1737493500000|2025-01-21 21:05:00|12953.6|12943.6|12954.1|12944.1|12954.1|12944.1|12953.1|12943.1|27
1737493800000|2025-01-21 21:10:00|12954.6|12944.6|12954.1|12944.1|12955.1|12945.1|12954.1|12944.1|16
1737494100000|2025-01-21 21:15:00|12954.6|12944.6|12962.9|12938.9|12963.8|12944.6|12954.6|12936.6|0
1737494400000|2025-01-21 21:20:00|12962.7|12938.7|12964.7|12940.7|12964.7|12940.7|12962.7|12938.7|0
1737494700000|2025-01-21 21:25:00|12964.9|12940.9|12964.4|12940.4|12964.9|12940.9|12964|12940|0
1737495000000|2025-01-21 21:30:00|12964.1|12940.1|12963.7|12939.7|12964.4|12940.4|12962.6|12938.6|0
1737495300000|2025-01-21 21:35:00|12963.8|12939.8|12964|12940|12964.4|12940.4|12963.3|12939.3|0
1737495600000|2025-01-21 21:40:00|12964.2|12940.2|12965.1|12941.1|12965.5|12941.5|12964|12940|0
1737495900000|2025-01-21 21:45:00|12965.3|12941.3|12965.1|12941.1|12965.5|12941.5|12964.8|12940.8|0
1737496200000|2025-01-21 21:50:00|12965|12941|12965.5|12941.5|12965.9|12941.9|12964.8|12940.8|0
1737496500000|2025-01-21 21:55:00|12965.7|12941.7|12967.1|12943.1|12967.5|12943.5|12965.5|12941.5|0
1737496800000|2025-01-21 22:00:00|12967.4|12943.4|12965.9|12941.9|12968|12944|12965.9|12941.9|0
1737497100000|2025-01-21 22:05:00|12966|12942|12966.6|12942.6|12966.8|12942.8|12965.3|12941.3|0
1737497400000|2025-01-21 22:10:00|12966.8|12942.8|12966.9|12942.9|12967|12943|12966.6|12942.6|0
1737497700000|2025-01-21 22:15:00|12966.8|12942.8|12967.4|12943.4|12967.5|12943.5|12966.8|12942.8|0
1737498000000|2025-01-21 22:20:00|12967.2|12943.2|12966.2|12942.2|12967.5|12943.5|12965.9|12941.9|0
1737498300000|2025-01-21 22:25:00|12966.3|12942.3|12968.2|12944.2|12968.4|12944.4|12966.3|12942.3|0
1737498600000|2025-01-21 22:30:00|12967.9|12943.9|12970.3|12946.3|12970.5|12946.5|12967.9|12943.9|0
1737498900000|2025-01-21 22:35:00|12969.1|12945.1|12969.9|12945.9|12970.1|12946.1|12968.7|12944.7|0
1737499200000|2025-01-21 22:40:00|12970|12946|12972|12948|12972.3|12948.3|12969.4|12945.4|0
1737499500000|2025-01-21 22:45:00|12972.3|12948.3|12972.6|12948.6|12973.2|12949.2|12971.8|12947.8|0
1737499800000|2025-01-21 22:50:00|12972.9|12948.9|12976.4|12952.4|12979.5|12955.5|12972.8|12948.8|0
1737500100000|2025-01-21 22:55:00|12976.5|12952.5|12997.1|12973.1|13007.9|12983.9|12976.5|12952.5|0
1737500400000|2025-01-21 23:00:00|12997.2|12973.2|12982.2|12958.2|13007.4|12983.4|12982.2|12958.2|0
1737500700000|2025-01-21 23:05:00|12982.5|12958.5|12987.1|12963.1|12990.1|12966.1|12980.7|12956.7|0
1737501000000|2025-01-21 23:10:00|12987.5|12963.5|12990.6|12966.6|12991.7|12967.7|12986.6|12962.6|0
1737501300000|2025-01-21 23:15:00|12986.1|12962.1|12984.2|12960.2|12988.9|12964.9|12983.9|12959.9|0
1737501600000|2025-01-21 23:20:00|12983.7|12959.7|12989|12965|12989.4|12965.4|12983.6|12959.6|0
1737501900000|2025-01-21 23:25:00|12988.8|12964.8|12985.1|12961.1|12990.1|12966.1|12984.7|12960.7|0
1737502200000|2025-01-21 23:30:00|12985.6|12961.6|12988.4|12964.4|12988.4|12964.4|12984.9|12960.9|0
1737502500000|2025-01-21 23:35:00|12988.3|12964.3|12993.1|12969.1|12993.8|12969.8|12987.7|12963.7|0
1737502800000|2025-01-21 23:40:00|12992.9|12968.9|12993.3|12969.3|12994.9|12970.9|12992.7|12968.7|0
1737503100000|2025-01-21 23:45:00|12990.5|12966.5|12996.4|12972.4|12996.7|12972.7|12990|12966|0
1737503400000|2025-01-21 23:50:00|12996.6|12972.6|13004.6|12980.6|13004.9|12980.9|12996.2|12972.2|0
1737503700000|2025-01-21 23:55:00|13004.2|12980.2|12988|12964|13004.6|12980.6|12986.2|12962.2|0
1737504000000|2025-01-22 00:00:00|12987.8|12963.8|12988.5|12964.5|12989.4|12965.4|12987.8|12963.8|0
1737504300000|2025-01-22 00:05:00|12988.9|12964.9|12989.7|12965.7|12989.9|12965.9|12986.9|12962.9|0
1737504600000|2025-01-22 00:10:00|12989.8|12965.8|12987.5|12963.5|12990.6|12966.6|12987.1|12963.1|0
1737504900000|2025-01-22 00:15:00|12988.6|12964.6|12988.6|12964.6|12989.8|12965.8|12987.1|12963.1|0
1737505200000|2025-01-22 00:20:00|12989|12965|12990.5|12966.5|12991|12967|12989|12965|0
1737505500000|2025-01-22 00:25:00|12990.8|12966.8|12990|12966|12990.8|12966.8|12985.5|12961.5|0
1737505800000|2025-01-22 00:30:00|12979.5|12955.5|12981.7|12957.7|12981.7|12957.7|12979.3|12955.3|0
1737506100000|2025-01-22 00:35:00|12982.4|12958.4|12982.4|12958.4|12982.9|12958.9|12981.9|12957.9|0
1737506400000|2025-01-22 00:40:00|12982.2|12958.2|12981.3|12957.3|12982.9|12958.9|12980.9|12956.9|0
1737506700000|2025-01-22 00:45:00|12980.9|12956.9|12973.6|12949.6|12985.3|12961.3|12973.6|12949.6|0
1737507000000|2025-01-22 00:50:00|12973.5|12949.5|12973.6|12949.6|12974.3|12950.3|12973|12949|0
1737507300000|2025-01-22 00:55:00|12973.5|12949.5|12964.7|12940.7|12975.7|12951.7|12964.7|12940.7|0
1737507600000|2025-01-22 01:00:00|12975.7|12951.7|12961.5|12951.5|12975.7|12962|12951.5|12941.5|5325
1737507900000|2025-01-22 01:05:00|12961|12951|12964.5|12954.5|12965.5|12955.5|12960.5|12950.5|2305
1737508200000|2025-01-22 01:10:00|12965.5|12955.5|12961.5|12951.5|12966.5|12956.5|12959.5|12949.5|2737
1737508500000|2025-01-22 01:15:00|12961|12951|12982|12972|12982.5|12972.5|12960.5|12950.5|4729
1737508800000|2025-01-22 01:20:00|12982.5|12972.5|12994|12984|13001.5|12991.5|12980.5|12970.5|3129
1737509100000|2025-01-22 01:25:00|12994.5|12984.5|13002|12992|13005.5|12995.5|12988.5|12978.5|3439
1737509400000|2025-01-22 01:30:00|12999.5|12989.5|12945.5|12935.5|12999.5|12989.5|12945.5|12935.5|27144
1737509700000|2025-01-22 01:35:00|12945|12935|12938.5|12928.5|12953.5|12943.5|12922.5|12912.5|12629
1737510000000|2025-01-22 01:40:00|12937.5|12927.5|12874.5|12864.5|12938.5|12928.5|12867.5|12857.5|13570
1737510300000|2025-01-22 01:45:00|12874|12864|12839|12829|12877|12867|12837|12827|13220
1737510600000|2025-01-22 01:50:00|12840|12830|12817|12807|12843|12833|12808|12798|20048
1737510900000|2025-01-22 01:55:00|12818|12808|12811|12801|12825|12815|12795|12785|17869
1737511200000|2025-01-22 02:00:00|12810|12800|12786|12776|12815|12805|12779|12769|18765
1737511500000|2025-01-22 02:05:00|12785|12775|12782|12772|12802|12792|12776|12766|9551
1737511800000|2025-01-22 02:10:00|12781|12771|12811|12801|12811|12801|12778|12768|14923
1737512100000|2025-01-22 02:15:00|12812|12802|12815|12805|12823|12813|12805|12795|10948
1737512400000|2025-01-22 02:20:00|12814|12804|12804|12794|12816|12806|12802|12792|6852
1737512700000|2025-01-22 02:25:00|12803|12793|12800|12790|12813|12803|12800|12790|4744
1737513000000|2025-01-22 02:30:00|12799|12789|12823|12813|12829|12819|12795|12785|7998
1737513300000|2025-01-22 02:35:00|12822|12812|12826|12816|12843|12833|12821|12811|7054
1737513600000|2025-01-22 02:40:00|12825|12815|12835|12825|12839|12829|12825|12815|4106
1737513900000|2025-01-22 02:45:00|12836|12826|12843|12833|12853|12843|12835|12825|5874
1737514200000|2025-01-22 02:50:00|12842|12832|12864|12854|12873|12863|12842|12832|6991
1737514500000|2025-01-22 02:55:00|12863|12853|12864|12854|12869|12859|12850|12840|4824
1737514800000|2025-01-22 03:00:00|12865|12855|12847|12837|12870|12860|12846|12836|4582
1737515100000|2025-01-22 03:05:00|12846|12836|12831|12821|12850|12840|12825|12815|6242
1737515400000|2025-01-22 03:10:00|12832|12822|12822|12812|12843|12833|12821|12811|5990
1737515700000|2025-01-22 03:15:00|12820|12810|12811|12801|12828|12818|12808|12798|8300
1737516000000|2025-01-22 03:20:00|12810|12800|12816|12806|12828|12818|12809|12799|5705
1737516300000|2025-01-22 03:25:00|12817|12807|12824|12814|12834|12824|12815|12805|3616
1737516600000|2025-01-22 03:30:00|12823|12813|12814|12804|12823|12813|12810|12800|1882
1737516900000|2025-01-22 03:35:00|12813|12803|12819|12809|12819|12809|12813|12803|1325
1737517200000|2025-01-22 03:40:00|12818|12808|12815|12805|12819|12809|12814|12804|838
1737517500000|2025-01-22 03:45:00|12816|12806|12813|12803|12816|12806|12812|12802|1074
1737517800000|2025-01-22 03:50:00|12814|12804|12813|12803|12817|12807|12813|12803|1355
1737518100000|2025-01-22 03:55:00|12814|12804|12817|12807|12817|12807|12813|12803|1185
1737518400000|2025-01-22 04:00:00|12818|12808|12816|12806|12819|12809|12815|12805|1147
1737518700000|2025-01-22 04:05:00|12815|12805|12817|12807|12817|12807|12814|12804|1052
1737519000000|2025-01-22 04:10:00|12816|12806|12814|12804|12817|12807|12814|12804|827
1737519300000|2025-01-22 04:15:00|12815|12805|12813|12803|12816|12806|12813|12803|927
1737519600000|2025-01-22 04:20:00|12814|12804|12812|12802|12815|12805|12811|12801|1055
1737519900000|2025-01-22 04:25:00|12813|12803|12815|12805|12816|12806|12812|12802|898
1737520200000|2025-01-22 04:30:00|12816|12806|12811|12801|12816|12806|12811|12801|993
1737520500000|2025-01-22 04:35:00|12812|12802|12808|12798|12812|12802|12808|12798|1031
1737520800000|2025-01-22 04:40:00|12809|12799|12808|12798|12810|12800|12808|12798|1166
1737521100000|2025-01-22 04:45:00|12807|12797|12807|12797|12809|12799|12807|12797|1448
1737521400000|2025-01-22 04:50:00|12808|12798|12809|12799|12810|12800|12808|12798|1455
1737521700000|2025-01-22 04:55:00|12808|12798|12808|12798|12810|12800|12807|12797|1158
1737522000000|2025-01-22 05:00:00|12809|12799|12815|12805|12823|12813|12808|12798|9167
1737522300000|2025-01-22 05:05:00|12816|12806|12821|12811|12827|12817|12815|12805|5287
1737522600000|2025-01-22 05:10:00|12820|12810|12804|12794|12822|12812|12804|12794|7842
1737522900000|2025-01-22 05:15:00|12803|12793|12802|12792|12811|12801|12799|12789|9674
1737523200000|2025-01-22 05:20:00|12801|12791|12786|12776|12803|12793|12785|12775|9940
1737523500000|2025-01-22 05:25:00|12785|12775|12774|12764|12789|12779|12773|12763|8547
1737523800000|2025-01-22 05:30:00|12773|12763|12774|12764|12779|12769|12769|12759|8431
1737524100000|2025-01-22 05:35:00|12773|12763|12773|12763|12780|12770|12764|12754|8048
1737524400000|2025-01-22 05:40:00|12772|12762|12793|12783|12794|12784|12772|12762|5333
1737524700000|2025-01-22 05:45:00|12794|12784|12793|12783|12795|12785|12786|12776|5011
1737525000000|2025-01-22 05:50:00|12792|12782|12777.2|12767.2|12793|12783|12774.2|12764.2|5299
1737525300000|2025-01-22 05:55:00|12776.2|12766.2|12777.2|12767.2|12780.2|12770.2|12768.2|12758.2|4857
1737525600000|2025-01-22 06:00:00|12776.2|12766.2|12776.2|12766.2|12784.2|12774.2|12775.2|12765.2|5742
1737525900000|2025-01-22 06:05:00|12775.2|12765.2|12759.2|12749.2|12779.2|12769.2|12755.2|12745.2|8633
1737526200000|2025-01-22 06:10:00|12758.2|12748.2|12774.2|12764.2|12777.2|12767.2|12756.2|12746.2|4567
1737526500000|2025-01-22 06:15:00|12775.2|12765.2|12769.2|12759.2|12775.2|12765.2|12765.2|12755.2|5434
1737526800000|2025-01-22 06:20:00|12768.2|12758.2|12772.2|12762.2|12773.2|12763.2|12764.2|12754.2|5350
1737527100000|2025-01-22 06:25:00|12771.2|12761.2|12774.2|12764.2|12780.2|12770.2|12770.2|12760.2|5189
1737527400000|2025-01-22 06:30:00|12773.2|12763.2|12777.2|12767.2|12780.2|12770.2|12764.2|12754.2|7592
1737527700000|2025-01-22 06:35:00|12778.2|12768.2|12782.2|12772.2|12795.2|12785.2|12770.2|12760.2|8135
1737528000000|2025-01-22 06:40:00|12783.2|12773.2|12786.2|12776.2|12789.2|12779.2|12779.2|12769.2|6746
1737528300000|2025-01-22 06:45:00|12785.2|12775.2|12781.2|12771.2|12796.2|12786.2|12775.2|12765.2|8287
1737528600000|2025-01-22 06:50:00|12783.2|12773.2|12781.2|12771.2|12783.2|12773.2|12772.2|12762.2|7346
1737528900000|2025-01-22 06:55:00|12780.2|12770.2|12779.2|12769.2|12789.2|12779.2|12778.2|12768.2|9873
1737529200000|2025-01-22 07:00:00|12780.2|12770.2|12774.2|12764.2|12780.2|12770.2|12772.2|12762.2|3040
1737529500000|2025-01-22 07:05:00|12775.2|12765.2|12776.2|12766.2|12777.2|12767.2|12771.2|12761.2|1818
1737529800000|2025-01-22 07:10:00|12777.2|12767.2|12781.2|12771.2|12782.2|12772.2|12774.2|12764.2|2454
1737530100000|2025-01-22 07:15:00|12780.2|12770.2|12777.2|12767.2|12780.2|12770.2|12775.2|12765.2|2518
1737530400000|2025-01-22 07:20:00|12778.2|12768.2|12777.2|12767.2|12778.2|12768.2|12776.2|12766.2|1973
1737530700000|2025-01-22 07:25:00|12778.2|12768.2|12780.2|12770.2|12782.2|12772.2|12778.2|12768.2|1196
1737531000000|2025-01-22 07:30:00|12781.2|12771.2|12778.2|12768.2|12782.2|12772.2|12777.2|12767.2|470
1737531300000|2025-01-22 07:35:00|12780.2|12770.2|12776.2|12766.2|12780.2|12770.2|12775.2|12765.2|700
1737531600000|2025-01-22 07:40:00|12775.2|12765.2|12776.2|12766.2|12777.2|12767.2|12773.2|12763.2|1758
1737531900000|2025-01-22 07:45:00|12777.2|12767.2|12777.2|12767.2|12780.2|12770.2|12774.2|12764.2|1046
1737532200000|2025-01-22 07:50:00|12778.2|12768.2|12777.2|12767.2|12779.2|12769.2|12773.2|12763.2|798
1737532500000|2025-01-22 07:55:00|12776.2|12766.2|12773.2|12763.2|12778.2|12768.2|12771.2|12761.2|1734
1737532800000|2025-01-22 08:00:00|12761.6|12750.6|12762.6|12751.6|12764.6|12752.6|12760.6|12749.6|1476
1737533100000|2025-01-22 08:05:00|12763.6|12752.6|12764.6|12753.6|12766.6|12755.6|12762.6|12751.6|913
1737533400000|2025-01-22 08:10:00|12765.6|12752.6|12776.6|12765.6|12777.6|12766.6|12763.6|12752.6|3007
1737533700000|2025-01-22 08:15:00|12777.6|12766.6|12794.6|12783.6|12796.6|12785.6|12777.6|12766.6|2294
1737534000000|2025-01-22 08:20:00|12795.6|12784.6|12787.6|12776.6|12800.6|12788.6|12783.6|12772.6|2422
1737534300000|2025-01-22 08:25:00|12785.6|12774.6|12789.6|12777.6|12791.6|12780.6|12784.6|12773.6|1691
1737534600000|2025-01-22 08:30:00|12795.5|12771.5|12795.9|12771.9|12798|12774|12795.1|12771.1|0
1737534900000|2025-01-22 08:35:00|12796.1|12772.1|12796.4|12772.4|12797.9|12773.9|12794|12770|362
1737535200000|2025-01-22 08:40:00|12796.6|12772.6|12796.8|12772.8|12799.5|12775.5|12796|12772|0
1737535500000|2025-01-22 08:45:00|12797|12773|12797.5|12773.5|12798|12774|12794.4|12770.4|0
1737535800000|2025-01-22 08:50:00|12797.6|12773.6|12799.3|12775.3|12799.6|12775.6|12797|12773|0
1737536100000|2025-01-22 08:55:00|12799.1|12775.1|12801.8|12777.8|12802.5|12778.5|12798.5|12774.5|0
1737536400000|2025-01-22 09:00:00|12803.6|12788.6|12848.6|12837.6|12851.6|12840.6|12801.6|12788.6|3281
1737536700000|2025-01-22 09:05:00|12850.6|12839.6|12854.6|12843.6|12859.6|12848.6|12845.6|12834.6|1478
1737537000000|2025-01-22 09:10:00|12855.6|12844.6|12858.6|12846.6|12865.6|12854.6|12855.6|12844.6|1583
1737537300000|2025-01-22 09:15:00|12859.6|12855.6|12885.6|12873.6|12892.6|12881.6|12859.6|12852.6|5304
1737537600000|2025-01-22 09:20:00|12886.6|12874.6|12893.6|12882.6|12900.6|12888.6|12875.6|12864.6|2168
1737537900000|2025-01-22 09:25:00|12892.6|12881.6|12883.6|12871.6|12897.6|12886.6|12882.6|12871.6|2327
1737538200000|2025-01-22 09:30:00|12882.6|12872.6|12881.6|12870.6|12886.6|12875.6|12876.6|12865.6|961
1737538500000|2025-01-22 09:35:00|12882.6|12871.6|12879.6|12868.6|12890.6|12879.6|12877.6|12865.6|3116
1737538800000|2025-01-22 09:40:00|12881.6|12870.6|12870.6|12859.6|12887.6|12875.6|12869.6|12858.6|1396
1737539100000|2025-01-22 09:45:00|12871.6|12860.6|12858.6|12847.6|12872.6|12860.6|12857.6|12846.6|979
1737539400000|2025-01-22 09:50:00|12857.6|12846.6|12862.6|12851.6|12862.6|12851.6|12856.6|12845.6|519
1737539700000|2025-01-22 09:55:00|12863.6|12852.6|12863.6|12852.6|12864.6|12853.6|12856.6|12845.6|637
1737540000000|2025-01-22 10:00:00|12862.6|12851.6|12858.6|12847.6|12866.6|12855.6|12857.6|12846.6|544
1737540300000|2025-01-22 10:05:00|12859.6|12848.6|12861.6|12849.6|12863.6|12852.6|12856.6|12845.6|1198
1737540600000|2025-01-22 10:10:00|12860.6|12850.6|12856.6|12845.6|12864.6|12853.6|12855.6|12844.6|193
1737540900000|2025-01-22 10:15:00|12855.6|12844.6|12866.6|12855.6|12868.6|12857.6|12854.6|12843.6|360
1737541200000|2025-01-22 10:20:00|12865.6|12854.6|12862.6|12851.6|12867.6|12856.6|12862.6|12851.6|273
1737541500000|2025-01-22 10:25:00|12861.6|12850.6|12858.6|12847.6|12863.6|12852.6|12858.6|12847.6|468
1737541800000|2025-01-22 10:30:00|12859.6|12848.6|12859.6|12848.6|12863.6|12852.6|12854.6|12843.6|410
1737542100000|2025-01-22 10:35:00|12858.6|12847.6|12861.6|12849.6|12863.6|12852.6|12858.6|12847.6|354
1737542400000|2025-01-22 10:40:00|12860.6|12848.6|12853.6|12842.6|12861.6|12849.6|12852.6|12841.6|475
1737542700000|2025-01-22 10:45:00|12852.6|12841.6|12854.6|12843.6|12856.6|12845.6|12851.6|12840.6|374
1737543000000|2025-01-22 10:50:00|12853.6|12842.6|12854.6|12843.6|12857.6|12846.6|12852.6|12841.6|176
1737543300000|2025-01-22 10:55:00|12853.6|12842.6|12853.6|12842.6|12855.6|12844.6|12852.6|12841.6|25
1737543600000|2025-01-22 11:00:00|12852.6|12841.6|12854.6|12843.6|12855.6|12844.6|12849.6|12838.6|357
1737543900000|2025-01-22 11:05:00|12853.6|12842.6|12857.6|12846.6|12858.6|12847.6|12853.6|12842.6|429
1737544200000|2025-01-22 11:10:00|12858.6|12847.6|12862.6|12851.6|12863.6|12852.6|12858.6|12847.6|325
1737544500000|2025-01-22 11:15:00|12863.6|12852.6|12858.6|12847.6|12863.6|12852.6|12857.6|12846.6|251
1737544800000|2025-01-22 11:20:00|12857.6|12846.6|12856.6|12845.6|12861.6|12850.6|12855.6|12844.6|270
1737545100000|2025-01-22 11:25:00|12855.6|12844.6|12853.6|12842.6|12855.6|12844.6|12852.6|12840.6|320
1737545400000|2025-01-22 11:30:00|12852.6|12841.6|12849.6|12838.6|12853.6|12842.6|12844.6|12833.6|1077
1737545700000|2025-01-22 11:35:00|12848.6|12837.6|12846.6|12835.6|12849.6|12838.6|12843.6|12832.6|254
1737546000000|2025-01-22 11:40:00|12847.6|12836.6|12851.6|12840.6|12852.6|12841.6|12847.6|12836.6|141
1737546300000|2025-01-22 11:45:00|12850.6|12839.6|12846.6|12835.6|12852.6|12841.6|12844.6|12833.6|185
1737546600000|2025-01-22 11:50:00|12847.6|12836.6|12842.6|12831.6|12847.6|12836.6|12841.6|12829.6|225
1737546900000|2025-01-22 11:55:00|12841.6|12830.6|12845.6|12834.6|12848.6|12836.6|12840.6|12829.6|320
1737547200000|2025-01-22 12:00:00|12844.6|12833.6|12846.6|12834.6|12848.6|12837.6|12844.6|12833.6|82
1737547500000|2025-01-22 12:05:00|12845.6|12835.6|12849.6|12838.6|12850.6|12839.6|12844.6|12833.6|79
1737547800000|2025-01-22 12:10:00|12848.6|12837.6|12848.6|12837.6|12852.6|12840.6|12848.6|12837.6|106
1737548100000|2025-01-22 12:15:00|12847.6|12836.6|12845.6|12834.6|12848.6|12837.6|12843.6|12832.6|821
1737548400000|2025-01-22 12:20:00|12844.6|12833.6|12851.6|12839.6|12851.6|12839.6|12843.6|12832.6|169
1737548700000|2025-01-22 12:25:00|12850.6|12838.6|12847.6|12836.6|12852.6|12841.6|12846.6|12835.6|202
1737549000000|2025-01-22 12:30:00|12848.6|12837.6|12845.6|12834.6|12849.6|12838.6|12843.6|12832.6|157
1737549300000|2025-01-22 12:35:00|12846.6|12833.6|12841.6|12830.6|12850.6|12838.6|12841.6|12830.6|382
1737549600000|2025-01-22 12:40:00|12842.6|12831.6|12844.6|12833.6|12846.6|12835.6|12841.6|12830.6|463
1737549900000|2025-01-22 12:45:00|12843.6|12832.6|12848.6|12837.6|12849.6|12838.6|12842.6|12831.6|252
1737550200000|2025-01-22 12:50:00|12849.6|12836.6|12852.6|12841.6|12854.6|12842.6|12848.6|12836.6|127
1737550500000|2025-01-22 12:55:00|12853.6|12842.6|12850.6|12839.6|12856.6|12845.6|12849.6|12837.6|213
1737550800000|2025-01-22 13:00:00|12851.6|12840.6|12855.6|12844.6|12858.6|12846.6|12848.6|12837.6|181
1737551100000|2025-01-22 13:05:00|12854.6|12843.6|12856.6|12845.6|12857.6|12846.6|12852.6|12841.6|640
1737551400000|2025-01-22 13:10:00|12857.6|12846.6|12856.6|12845.6|12858.6|12847.6|12854.6|12843.6|435
1737551700000|2025-01-22 13:15:00|12855.6|12844.6|12861.6|12849.6|12864.6|12853.6|12854.6|12842.6|666
1737552000000|2025-01-22 13:20:00|12860.6|12850.6|12851.6|12840.6|12860.6|12850.6|12849.6|12838.6|304
1737552300000|2025-01-22 13:25:00|12852.6|12841.6|12851.6|12840.6|12853.6|12842.6|12849.6|12838.6|199
1737552600000|2025-01-22 13:30:00|12852.6|12841.6|12853.6|12842.6|12853.6|12842.6|12850.6|12839.6|403
1737552900000|2025-01-22 13:35:00|12854.6|12840.6|12847.6|12836.6|12854.6|12840.6|12844.6|12833.6|239
1737553200000|2025-01-22 13:40:00|12846.6|12835.6|12846.6|12835.6|12847.6|12836.6|12843.6|12832.6|189
1737553500000|2025-01-22 13:45:00|12847.6|12836.6|12846.6|12835.6|12848.6|12837.6|12844.6|12833.6|122
1737553800000|2025-01-22 13:50:00|12845.6|12834.6|12841.6|12830.6|12846.6|12834.6|12841.6|12830.6|105
1737554100000|2025-01-22 13:55:00|12842.6|12831.6|12842.6|12831.6|12846.6|12835.6|12841.6|12829.6|210
1737554400000|2025-01-22 14:00:00|12843.6|12832.6|12841.6|12829.6|12843.6|12832.6|12839.6|12827.6|291
1737554700000|2025-01-22 14:05:00|12840.6|12828.6|12844.6|12833.6|12850.6|12839.6|12837.6|12826.6|557
1737555000000|2025-01-22 14:10:00|12842.6|12832.6|12832.6|12821.6|12844.6|12833.6|12832.6|12821.6|618
1737555300000|2025-01-22 14:15:00|12831.6|12820.6|12833.6|12822.6|12834.6|12823.6|12830.6|12819.6|251
1737555600000|2025-01-22 14:20:00|12834.6|12823.6|12840.6|12829.6|12841.6|12830.6|12833.6|12822.6|170
1737555900000|2025-01-22 14:25:00|12841.6|12830.6|12840.6|12829.6|12841.6|12830.6|12837.6|12826.6|166
1737556200000|2025-01-22 14:30:00|12841.6|12828.6|12827.6|12816.6|12841.6|12828.6|12825.6|12813.6|1558
1737556500000|2025-01-22 14:35:00|12826.6|12815.6|12808.6|12796.6|12827.6|12816.6|12804.6|12793.6|2098
1737556800000|2025-01-22 14:40:00|12807.6|12797.6|12820.6|12808.6|12824.6|12813.6|12806.6|12794.6|1025
1737557100000|2025-01-22 14:45:00|12819.6|12809.6|12828.6|12817.6|12830.6|12818.6|12818.6|12807.6|454
1737557400000|2025-01-22 14:50:00|12827.6|12816.6|12828.6|12817.6|12833.6|12821.6|12823.6|12812.6|703
1737557700000|2025-01-22 14:55:00|12829.6|12818.6|12832.6|12820.6|12836.6|12825.6|12828.6|12817.6|1012
1737558000000|2025-01-22 15:00:00|12833.6|12821.6|12838.6|12827.6|12842.6|12831.6|12831.6|12820.6|1027
1737558300000|2025-01-22 15:05:00|12837.6|12826.6|12842.6|12831.6|12843.6|12832.6|12836.6|12825.6|485
1737558600000|2025-01-22 15:10:00|12843.6|12832.6|12852.6|12841.6|12853.6|12842.6|12841.6|12830.6|411
1737558900000|2025-01-22 15:15:00|12851.6|12840.6|12849.6|12837.6|12854.6|12842.6|12848.6|12836.6|372
1737559200000|2025-01-22 15:20:00|12848.6|12836.6|12850.6|12839.6|12851.6|12840.6|12847.6|12836.6|565
1737559500000|2025-01-22 15:25:00|12849.6|12838.6|12847.6|12836.6|12850.6|12839.6|12846.6|12835.6|547
1737559800000|2025-01-22 15:30:00|12846.6|12835.6|12846.6|12834.6|12848.6|12837.6|12842.6|12831.6|520
1737560100000|2025-01-22 15:35:00|12845.6|12835.6|12840.6|12829.6|12847.6|12836.6|12839.6|12828.6|273
1737560400000|2025-01-22 15:40:00|12841.6|12831.6|12839.6|12828.6|12844.6|12833.6|12838.6|12827.6|426
1737560700000|2025-01-22 15:45:00|12838.6|12827.6|12836.6|12825.6|12839.6|12828.6|12833.6|12822.6|638
1737561000000|2025-01-22 15:50:00|12835.6|12824.6|12833.6|12822.6|12835.6|12825.6|12829.6|12818.6|453
1737561300000|2025-01-22 15:55:00|12832.6|12821.6|12832.6|12821.6|12834.6|12823.6|12831.6|12820.6|331
1737561600000|2025-01-22 16:00:00|12831.6|12820.6|12830.6|12819.6|12832.6|12820.6|12827.6|12816.6|360
1737561900000|2025-01-22 16:05:00|12831.6|12820.6|12832.6|12821.6|12833.6|12822.6|12829.6|12818.6|498
1737562200000|2025-01-22 16:10:00|12831.6|12820.6|12821.6|12809.6|12831.6|12820.6|12821.6|12809.6|386
1737562500000|2025-01-22 16:15:00|12820.6|12810.6|12825.6|12814.6|12826.6|12815.6|12819.6|12808.6|305
1737562800000|2025-01-22 16:20:00|12824.6|12813.6|12823.6|12812.6|12825.6|12814.6|12822.6|12811.6|309
1737563100000|2025-01-22 16:25:00|12824.6|12813.6|12822.6|12811.6|12827.6|12815.6|12821.6|12810.6|681
1737563400000|2025-01-22 16:30:00|12823.6|12812.6|12827.6|12816.6|12828.6|12817.6|12823.6|12812.6|328
1737563700000|2025-01-22 16:35:00|12828.6|12817.6|12831.6|12820.6|12833.6|12821.6|12826.6|12815.6|571
1737564000000|2025-01-22 16:40:00|12832.6|12821.6|12836.6|12825.6|12837.6|12826.6|12829.6|12818.6|1009
1737564300000|2025-01-22 16:45:00|12835.6|12824.6|12837.6|12826.6|12840.6|12829.6|12835.6|12823.6|1234
1737564600000|2025-01-22 16:50:00|12838.6|12827.6|12840.6|12829.6|12840.6|12829.6|12837.6|12826.6|309
1737564900000|2025-01-22 16:55:00|12841.6|12830.6|12840.6|12828.6|12842.6|12831.6|12839.6|12828.6|335
1737565200000|2025-01-22 17:00:00|12841.6|12829.6|12838.6|12827.6|12841.6|12830.6|12837.6|12826.6|198
1737565500000|2025-01-22 17:05:00|12839.6|12826.6|12841.6|12830.6|12841.6|12830.6|12838.6|12826.6|109
1737565800000|2025-01-22 17:10:00|12842.6|12829.6|12841.6|12830.6|12844.6|12832.6|12841.6|12829.6|262
1737566100000|2025-01-22 17:15:00|12842.6|12829.6|12841.6|12830.6|12843.6|12832.6|12840.6|12829.6|272
1737566400000|2025-01-22 17:20:00|12842.6|12829.6|12841.6|12830.6|12842.6|12831.6|12840.6|12829.6|390
1737566700000|2025-01-22 17:25:00|12842.6|12831.6|12839.6|12828.6|12842.6|12831.6|12839.6|12827.6|268
1737567000000|2025-01-22 17:30:00|12838.6|12827.6|12836.6|12824.6|12838.6|12828.6|12834.6|12823.6|191
1737567300000|2025-01-22 17:35:00|12835.6|12825.6|12836.6|12824.6|12838.6|12827.6|12835.6|12824.6|94
1737567600000|2025-01-22 17:40:00|12835.6|12825.6|12835.6|12824.6|12836.6|12825.6|12832.6|12821.6|436
1737567900000|2025-01-22 17:45:00|12836.6|12825.6|12839.6|12828.6|12840.6|12829.6|12835.6|12824.6|83
1737568200000|2025-01-22 17:50:00|12840.6|12829.6|12841.6|12830.6|12841.6|12830.6|12839.6|12828.6|68
1737568500000|2025-01-22 17:55:00|12840.6|12829.6|12850.6|12839.6|12851.6|12839.6|12839.6|12828.6|356
1737568800000|2025-01-22 18:00:00|12849.6|12838.6|12841.6|12830.6|12849.6|12839.6|12841.6|12830.6|286
1737569100000|2025-01-22 18:05:00|12842.6|12831.6|12845.6|12834.6|12846.6|12835.6|12842.6|12831.6|195
1737569400000|2025-01-22 18:10:00|12846.6|12835.6|12847.6|12836.6|12849.6|12838.6|12846.6|12834.6|329
1737569700000|2025-01-22 18:15:00|12848.6|12837.6|12848.6|12837.6|12850.6|12839.6|12848.6|12837.6|48
1737570000000|2025-01-22 18:20:00|12849.6|12838.6|12850.6|12839.6|12851.6|12840.6|12848.6|12837.6|52
1737570300000|2025-01-22 18:25:00|12849.6|12838.6|12850.6|12839.6|12850.6|12839.6|12848.6|12837.6|40
1737570600000|2025-01-22 18:30:00|12851.6|12840.6|12855.6|12844.6|12856.6|12844.6|12850.6|12839.6|155
1737570900000|2025-01-22 18:35:00|12856.6|12845.6|12855.6|12843.6|12858.6|12847.6|12854.6|12843.6|225
1737571200000|2025-01-22 18:40:00|12854.6|12844.6|12853.6|12842.6|12855.6|12844.6|12853.6|12841.6|48
1737571500000|2025-01-22 18:45:00|12854.6|12843.6|12853.6|12842.6|12856.6|12844.6|12853.6|12842.6|1613
1737571800000|2025-01-22 18:50:00|12852.6|12841.6|12850.6|12839.6|12854.6|12842.6|12850.6|12839.6|69
1737572100000|2025-01-22 18:55:00|12849.6|12838.6|12849.6|12838.6|12850.6|12839.6|12846.6|12835.6|114
1737572400000|2025-01-22 19:00:00|12848.6|12837.6|12848.6|12837.6|12849.6|12838.6|12847.6|12836.6|15
1737572700000|2025-01-22 19:05:00|12849.6|12836.6|12849.6|12838.6|12850.6|12839.6|12848.6|12836.6|27
1737573000000|2025-01-22 19:10:00|12848.6|12837.6|12850.6|12839.6|12850.6|12839.6|12848.6|12837.6|11
1737573300000|2025-01-22 19:15:00|12851.6|12840.6|12852.6|12841.6|12854.6|12843.6|12851.6|12839.6|40
1737573600000|2025-01-22 19:20:00|12851.6|12840.6|12852.6|12841.6|12852.6|12841.6|12851.6|12840.6|19
1737573900000|2025-01-22 19:25:00|12851.6|12840.6|12848.6|12837.6|12852.6|12841.6|12847.6|12836.6|71
1737574200000|2025-01-22 19:30:00|12847.6|12836.6|12847.6|12835.6|12847.6|12836.6|12846.6|12835.6|53
1737574500000|2025-01-22 19:35:00|12846.6|12836.6|12849.6|12837.6|12849.6|12837.6|12846.6|12835.6|84
1737574800000|2025-01-22 19:40:00|12848.6|12838.6|12849.6|12839.6|12850.6|12839.6|12848.6|12837.6|9
1737575100000|2025-01-22 19:45:00|12849.1|12839.1|12848.1|12838.1|12849.6|12839.6|12846.1|12836.1|145
1737575400000|2025-01-22 19:50:00|12847.6|12837.6|12847.1|12837.1|12848.1|12838.1|12847.1|12837.1|4
1737575700000|2025-01-22 19:55:00|12847.6|12837.6|12848.1|12838.1|12848.1|12838.1|12847.6|12837.6|13
1737576000000|2025-01-22 20:00:00|12847.6|12837.6|12846.6|12836.6|12847.6|12837.6|12844.1|12834.1|249
1737576300000|2025-01-22 20:05:00|12846.1|12836.1|12847.6|12837.6|12848.1|12838.1|12846.1|12836.1|110
1737576600000|2025-01-22 20:10:00|12848.1|12838.1|12847.6|12837.6|12848.1|12838.1|12847.1|12837.1|2
1737576900000|2025-01-22 20:15:00|12847.1|12837.1|12848.1|12838.1|12848.1|12838.1|12847.1|12837.1|117
1737577200000|2025-01-22 20:20:00|12847.6|12837.6|12849.1|12839.1|12850.1|12840.1|12847.1|12837.1|38
1737577500000|2025-01-22 20:25:00|12849.6|12839.6|12848.1|12838.1|12850.1|12840.1|12848.1|12838.1|116
1737577800000|2025-01-22 20:30:00|12847.1|12837.1|12846.1|12836.1|12847.1|12837.1|12844.6|12834.6|201
1737578100000|2025-01-22 20:35:00|12845.6|12835.6|12842.1|12832.1|12845.6|12835.6|12840.1|12830.1|243
1737578400000|2025-01-22 20:40:00|12841.1|12831.1|12838.1|12828.1|12841.6|12831.6|12837.6|12827.6|216
1737578700000|2025-01-22 20:45:00|12838.6|12828.6|12838.1|12828.1|12840.1|12830.1|12837.1|12827.1|160
1737579000000|2025-01-22 20:50:00|12837.6|12827.6|12836.1|12826.1|12839.1|12829.1|12835.1|12825.1|154
1737579300000|2025-01-22 20:55:00|12835.6|12825.6|12839.6|12829.6|12840.1|12830.1|12834.1|12824.1|159
1737579600000|2025-01-22 21:00:00|12839.1|12829.1|12842.1|12832.1|12843.1|12833.1|12838.1|12828.1|46
1737579900000|2025-01-22 21:05:00|12842.6|12832.6|12842.1|12832.1|12844.1|12834.1|12841.6|12831.6|33
1737580200000|2025-01-22 21:10:00|12841.6|12831.6|12843.6|12833.6|12843.6|12833.6|12840.6|12830.6|31
1737580500000|2025-01-22 21:15:00|12850.6|12826.6|12847.7|12823.7|12850.6|12826.6|12847.4|12823.4|0
1737580800000|2025-01-22 21:20:00|12847.4|12823.4|12846.6|12822.6|12847.4|12823.4|12845.2|12821.2|0
1737581100000|2025-01-22 21:25:00|12847|12823|12846.3|12822.3|12847.2|12823.2|12845.6|12821.6|0
1737581400000|2025-01-22 21:30:00|12846.4|12822.4|12846.8|12822.8|12847.1|12823.1|12845.9|12821.9|0
1737581700000|2025-01-22 21:35:00|12846.6|12822.6|12847.1|12823.1|12847.5|12823.5|12845.7|12821.7|0
1737582000000|2025-01-22 21:40:00|12846.9|12822.9|12846.8|12822.8|12848.2|12824.2|12846.8|12822.8|0
1737582300000|2025-01-22 21:45:00|12846.4|12822.4|12846.7|12822.7|12847.1|12823.1|12846|12822|0
1737582600000|2025-01-22 21:50:00|12847|12823|12848.5|12824.5|12848.5|12824.5|12846.3|12822.3|0
1737582900000|2025-01-22 21:55:00|12848.6|12824.6|12852.7|12828.7|12853|12829|12848.5|12824.5|0
1737583200000|2025-01-22 22:00:00|12851.9|12827.9|12851.9|12827.9|12852.2|12828.2|12851.6|12827.6|0
1737583500000|2025-01-22 22:05:00|12851.8|12827.8|12852.2|12828.2|12852.2|12828.2|12851.5|12827.5|0
1737583800000|2025-01-22 22:10:00|12852|12828|12851.9|12827.9|12852|12828|12851.7|12827.7|0
1737584100000|2025-01-22 22:15:00|12852|12828|12851.8|12827.8|12852.1|12828.1|12851.8|12827.8|0
1737584400000|2025-01-22 22:20:00|12851.7|12827.7|12851.8|12827.8|12851.8|12827.8|12851.7|12827.7|0
1737584700000|2025-01-22 22:25:00|12851.7|12827.7|12851.4|12827.4|12851.9|12827.9|12851.2|12827.2|0
1737585000000|2025-01-22 22:30:00|12851.2|12827.2|12851.2|12827.2|12851.5|12827.5|12850.8|12826.8|0
1737585300000|2025-01-22 22:35:00|12851.3|12827.3|12851.3|12827.3|12851.3|12827.3|12851.1|12827.1|0
1737585600000|2025-01-22 22:40:00|12851.1|12827.1|12851.1|12827.1|12851.1|12827.1|12850.9|12826.9|0
1737585900000|2025-01-22 22:45:00|12851|12827|12851.3|12827.3|12851.3|12827.3|12850.9|12826.9|0
1737586200000|2025-01-22 22:50:00|12851.4|12827.4|12851.5|12827.5|12852.4|12828.4|12851.3|12827.3|0
1737586500000|2025-01-22 22:55:00|12851.7|12827.7|12851.5|12827.5|12852.2|12828.2|12851.5|12827.5|0
1737586800000|2025-01-22 23:00:00|12851.2|12827.2|12849.6|12825.6|12852.1|12828.1|12848.8|12824.8|0
1737587100000|2025-01-22 23:05:00|12849.2|12825.2|12847|12823|12850.3|12826.3|12846.6|12822.6|0
1737587400000|2025-01-22 23:10:00|12847.3|12823.3|12847.4|12823.4|12849.2|12825.2|12845.9|12821.9|0
1737587700000|2025-01-22 23:15:00|12848.5|12824.5|12849.7|12825.7|12849.7|12825.7|12847|12823|0
1737588000000|2025-01-22 23:20:00|12849.5|12825.5|12849.1|12825.1|12850.2|12826.2|12848.8|12824.8|0
1737588300000|2025-01-22 23:25:00|12849|12825|12848.4|12824.4|12849.3|12825.3|12848|12824|0
1737588600000|2025-01-22 23:30:00|12848.1|12824.1|12846.6|12822.6|12849.5|12825.5|12846.6|12822.6|0
1737588900000|2025-01-22 23:35:00|12846.7|12822.7|12847.3|12823.3|12848.4|12824.4|12846.6|12822.6|0
1737589200000|2025-01-22 23:40:00|12847.2|12823.2|12849|12825|12849.7|12825.7|12846.5|12822.5|0
1737589500000|2025-01-22 23:45:00|12849.2|12825.2|12848.6|12824.6|12849.4|12825.4|12847.2|12823.2|0
1737589800000|2025-01-22 23:50:00|12848.3|12824.3|12849.7|12825.7|12849.7|12825.7|12848.3|12824.3|0
1737590100000|2025-01-22 23:55:00|12849.4|12825.4|12847.6|12823.6|12849.5|12825.5|12847.2|12823.2|0
1737590400000|2025-01-23 00:00:00|12847.2|12823.2|12849|12825|12849.7|12825.7|12846.5|12822.5|0
1737590700000|2025-01-23 00:05:00|12849.4|12825.4|12849.7|12825.7|12849.7|12825.7|12848.3|12824.3|0
1737591000000|2025-01-23 00:10:00|12849.6|12825.6|12849.6|12825.6|12850.1|12826.1|12848.5|12824.5|0
1737591300000|2025-01-23 00:15:00|12848.1|12824.1|12849.5|12825.5|12849.5|12825.5|12847.9|12823.9|0
1737591600000|2025-01-23 00:20:00|12849.2|12825.2|12846.2|12822.2|12849.4|12825.4|12846.2|12822.2|0
1737591900000|2025-01-23 00:25:00|12846.1|12822.1|12845.3|12821.3|12846.1|12822.1|12843.9|12819.9|0
1737592200000|2025-01-23 00:30:00|12846.3|12822.3|12847.3|12823.3|12848|12824|12846.2|12822.2|0
1737592500000|2025-01-23 00:35:00|12847.4|12823.4|12848.6|12824.6|12849.2|12825.2|12847|12823|0
1737592800000|2025-01-23 00:40:00|12848.8|12824.8|12846.3|12822.3|12848.8|12824.8|12846.2|12822.2|0
1737593100000|2025-01-23 00:45:00|12846.2|12822.2|12846.7|12822.7|12847.8|12823.8|12846.2|12822.2|0
1737593400000|2025-01-23 00:50:00|12846.5|12822.5|12847.7|12823.7|12847.7|12823.7|12845.2|12821.2|0
1737593700000|2025-01-23 00:55:00|12847.3|12823.3|12848.2|12824.2|12848.8|12824.8|12847.1|12823.1|0
1737594000000|2025-01-23 01:00:00|12850.1|12840.1|12896.1|12886.1|12896.1|12886.1|12850.1|12840.1|3065
1737594300000|2025-01-23 01:05:00|12895.6|12885.6|12898.6|12888.6|12906.1|12896.1|12875.6|12865.6|3517
1737594600000|2025-01-23 01:10:00|12898.1|12888.1|12887.6|12877.6|12898.1|12888.1|12879.6|12869.6|2966
1737594900000|2025-01-23 01:15:00|12887.1|12877.1|12880.6|12870.6|12889.6|12879.6|12874.1|12864.1|2000
1737595200000|2025-01-23 01:20:00|12880.1|12870.1|12905.6|12895.6|12906.1|12896.1|12872.6|12862.6|3402
1737595500000|2025-01-23 01:25:00|12905.1|12895.1|12879.1|12869.1|12908.1|12898.1|12877.1|12867.1|8250
1737595800000|2025-01-23 01:30:00|12882.6|12872.6|12903.6|12893.6|12934.1|12924.1|12882.6|12872.6|22452
1737596100000|2025-01-23 01:35:00|12904.1|12894.1|13023.1|13013.1|13044.1|13034.1|12900.1|12890.1|31067
1737596400000|2025-01-23 01:40:00|13025.1|13015.1|13028.6|13018.6|13060.1|13050.1|13017.1|13007.1|22378
1737596700000|2025-01-23 01:45:00|13029.1|13019.1|13013.6|13003.6|13034.6|13024.6|12981.6|12971.6|19563
1737597000000|2025-01-23 01:50:00|13014.6|13004.6|12988.6|12978.6|13017.6|13007.6|12970.6|12960.6|7012
1737597300000|2025-01-23 01:55:00|12987.6|12977.6|12952.6|12942.6|12992.6|12982.6|12942.6|12932.6|15462
1737597600000|2025-01-23 02:00:00|12953.6|12943.6|12916.6|12906.6|12971.6|12961.6|12915.6|12905.6|13540
1737597900000|2025-01-23 02:05:00|12915.6|12905.6|12910.6|12900.6|12926.6|12916.6|12894.6|12884.6|9928
1737598200000|2025-01-23 02:10:00|12909.6|12899.6|12910.6|12900.6|12926.6|12916.6|12905.6|12895.6|6492
1737598500000|2025-01-23 02:15:00|12912.6|12902.6|12922.6|12912.6|12924.6|12914.6|12896.6|12886.6|5837
1737598800000|2025-01-23 02:20:00|12923.6|12913.6|12937.6|12927.6|12957.6|12947.6|12916.6|12906.6|4400
1737599100000|2025-01-23 02:25:00|12938.6|12928.6|12962.6|12952.6|12963.6|12953.6|12937.6|12927.6|4218
1737599400000|2025-01-23 02:30:00|12963.6|12953.6|12951.6|12941.6|12972.6|12962.6|12940.6|12930.6|6622
1737599700000|2025-01-23 02:35:00|12953.6|12943.6|12953.6|12943.6|12960.6|12950.6|12941.6|12931.6|4027
1737600000000|2025-01-23 02:40:00|12952.6|12942.6|12952.6|12942.6|12954.6|12944.6|12940.6|12930.6|4987
1737600300000|2025-01-23 02:45:00|12953.6|12943.6|12933.7|12923.7|12954.6|12944.6|12923.7|12913.7|5488
1737600600000|2025-01-23 02:50:00|12932.7|12922.7|12930.7|12920.7|12935.7|12925.7|12917.7|12907.7|5045
1737600900000|2025-01-23 02:55:00|12931.7|12921.7|12930.7|12920.7|12939.7|12929.7|12917.7|12907.7|4160
1737601200000|2025-01-23 03:00:00|12929.7|12919.7|12928.7|12918.7|12936.7|12926.7|12923.7|12913.7|3888
1737601500000|2025-01-23 03:05:00|12927.7|12917.7|12927.7|12917.7|12934.7|12924.7|12924.7|12914.7|4827
1737601800000|2025-01-23 03:10:00|12929.7|12919.7|12875.7|12865.7|12932.7|12922.7|12871.7|12861.7|5791
1737602100000|2025-01-23 03:15:00|12876.7|12866.7|12862.7|12852.7|12876.7|12866.7|12855.7|12845.7|4978
1737602400000|2025-01-23 03:20:00|12860.7|12850.7|12857.7|12847.7|12871.7|12861.7|12851.7|12841.7|6724
1737602700000|2025-01-23 03:25:00|12856.7|12846.7|12882.7|12872.7|12884.7|12874.7|12852.7|12842.7|4442
1737603000000|2025-01-23 03:30:00|12883.7|12873.7|12900.7|12890.7|12902.7|12892.7|12880.7|12870.7|2118
1737603300000|2025-01-23 03:35:00|12898.7|12888.7|12895.7|12885.7|12901.7|12891.7|12893.7|12883.7|1512
1737603600000|2025-01-23 03:40:00|12896.7|12886.7|12893.7|12883.7|12900.7|12890.7|12892.7|12882.7|1621
1737603900000|2025-01-23 03:45:00|12892.7|12882.7|12893.7|12883.7|12894.7|12884.7|12887.7|12877.7|1024
1737604200000|2025-01-23 03:50:00|12892.7|12882.7|12897.7|12887.7|12898.7|12888.7|12892.7|12882.7|1417
1737604500000|2025-01-23 03:55:00|12896.7|12886.7|12891.7|12881.7|12897.7|12887.7|12889.7|12879.7|1479
1737604800000|2025-01-23 04:00:00|12893.7|12883.7|12896.7|12886.7|12897.7|12887.7|12891.7|12881.7|674
1737605100000|2025-01-23 04:05:00|12897.7|12887.7|12895.7|12885.7|12897.7|12887.7|12893.7|12883.7|907
1737605400000|2025-01-23 04:10:00|12896.7|12886.7|12897.7|12887.7|12897.7|12887.7|12894.7|12884.7|618
1737605700000|2025-01-23 04:15:00|12898.7|12888.7|12897.7|12887.7|12901.7|12891.7|12897.7|12887.7|825
1737606000000|2025-01-23 04:20:00|12898.7|12888.7|12899.7|12889.7|12900.7|12890.7|12897.7|12887.7|982
1737606300000|2025-01-23 04:25:00|12898.7|12888.7|12900.7|12890.7|12902.7|12892.7|12898.7|12888.7|1386
1737606600000|2025-01-23 04:30:00|12901.7|12891.7|12900.7|12890.7|12902.7|12892.7|12899.7|12889.7|1832
1737606900000|2025-01-23 04:35:00|12901.7|12891.7|12899.7|12889.7|12902.7|12892.7|12899.7|12889.7|1094
1737607200000|2025-01-23 04:40:00|12900.7|12890.7|12899.7|12889.7|12901.7|12891.7|12898.7|12888.7|1071
1737607500000|2025-01-23 04:45:00|12898.7|12888.7|12903.7|12893.7|12904.7|12894.7|12898.7|12888.7|1374
1737607800000|2025-01-23 04:50:00|12904.7|12894.7|12901.7|12891.7|12904.7|12894.7|12901.7|12891.7|936
1737608100000|2025-01-23 04:55:00|12900.7|12890.7|12897.7|12887.7|12901.7|12891.7|12897.7|12887.7|739
1737608400000|2025-01-23 05:00:00|12902.7|12892.7|12934.7|12924.7|12936.7|12926.7|12890.7|12880.7|4763
1737608700000|2025-01-23 05:05:00|12935.7|12925.7|12955.7|12945.7|12962.7|12952.7|12926.7|12916.7|5854
1737609000000|2025-01-23 05:10:00|12953.7|12943.7|12961.7|12951.7|12964.7|12954.7|12936.7|12926.7|4357
1737609300000|2025-01-23 05:15:00|12962.7|12952.7|12954.7|12944.7|12975.7|12965.7|12951.7|12941.7|6189
1737609600000|2025-01-23 05:20:00|12955.7|12945.7|12920.7|12910.7|12955.7|12945.7|12918.7|12908.7|3045
1737609900000|2025-01-23 05:25:00|12918.7|12908.7|12883.7|12873.7|12919.7|12909.7|12881.7|12871.7|5673
1737610200000|2025-01-23 05:30:00|12881.7|12871.7|12891.7|12881.7|12897.7|12887.7|12875.7|12865.7|4138
1737610500000|2025-01-23 05:35:00|12892.7|12882.7|12892.7|12882.7|12898.7|12888.7|12880.7|12870.7|2761
1737610800000|2025-01-23 05:40:00|12891.7|12881.7|12882.7|12872.7|12895.7|12885.7|12879.7|12869.7|3479
1737611100000|2025-01-23 05:45:00|12883.7|12873.7|12890.7|12880.7|12894.7|12884.7|12880.7|12870.7|3307
1737611400000|2025-01-23 05:50:00|12892.7|12882.7|12892.7|12882.7|12896.7|12886.7|12881.7|12871.7|2926
1737611700000|2025-01-23 05:55:00|12893.7|12883.7|12881.7|12871.7|12895.7|12885.7|12878.7|12868.7|3241
1737612000000|2025-01-23 06:00:00|12880.7|12870.7|12881.7|12871.7|12896.7|12886.7|12876.7|12866.7|3207
1737612300000|2025-01-23 06:05:00|12882.7|12872.7|12890.7|12880.7|12901.7|12891.7|12880.7|12870.7|3577
1737612600000|2025-01-23 06:10:00|12889.7|12879.7|12878.7|12868.7|12892.7|12882.7|12878.7|12868.7|3043
1737612900000|2025-01-23 06:15:00|12877.7|12867.7|12864.7|12854.7|12878.7|12868.7|12860.7|12850.7|5592
1737613200000|2025-01-23 06:20:00|12865.7|12855.7|12858.7|12848.7|12875.7|12865.7|12856.7|12846.7|4297
1737613500000|2025-01-23 06:25:00|12859.7|12849.7|12867.7|12857.7|12867.7|12857.7|12855.7|12845.7|2907
1737613800000|2025-01-23 06:30:00|12866.7|12856.7|12879.7|12869.7|12883.7|12873.7|12857.7|12847.7|4765
1737614100000|2025-01-23 06:35:00|12880.7|12870.7|12866.7|12856.7|12886.7|12876.7|12866.7|12856.7|4410
1737614400000|2025-01-23 06:40:00|12865.7|12855.7|12870.7|12860.7|12877.7|12867.7|12860.7|12850.7|4569
1737614700000|2025-01-23 06:45:00|12871.7|12861.7|12872.7|12862.7|12878.7|12868.7|12866.7|12856.7|5109
1737615000000|2025-01-23 06:50:00|12873.7|12863.7|12877.7|12867.7|12882.7|12872.7|12869.7|12859.7|3738
1737615300000|2025-01-23 06:55:00|12878.7|12868.7|12874.7|12864.7|12879.7|12869.7|12870.7|12860.7|8016
1737615600000|2025-01-23 07:00:00|12875.7|12865.7|12873.7|12863.7|12883.7|12873.7|12868.7|12858.7|1796
1737615900000|2025-01-23 07:05:00|12872.7|12862.7|12871.7|12861.7|12872.7|12862.7|12865.7|12855.7|1048
1737616200000|2025-01-23 07:10:00|12870.7|12860.7|12871.7|12861.7|12874.7|12864.7|12866.7|12856.7|1698
1737616500000|2025-01-23 07:15:00|12872.7|12862.7|12871.7|12861.7|12873.7|12863.7|12868.7|12858.7|631
1737616800000|2025-01-23 07:20:00|12872.7|12862.7|12876.7|12866.7|12877.7|12867.7|12872.7|12862.7|473
1737617100000|2025-01-23 07:25:00|12877.7|12867.7|12875.7|12865.7|12878.7|12868.7|12872.7|12862.7|963
1737617400000|2025-01-23 07:30:00|12873.7|12863.7|12875.7|12865.7|12877.7|12867.7|12873.7|12863.7|457
1737617700000|2025-01-23 07:35:00|12876.7|12866.7|12881.7|12871.7|12882.7|12872.7|12873.7|12863.7|3093
1737618000000|2025-01-23 07:40:00|12882.7|12872.7|12879.7|12869.7|12885.7|12875.7|12879.7|12869.7|885
1737618300000|2025-01-23 07:45:00|12878.7|12868.7|12880.7|12870.7|12883.7|12873.7|12875.7|12865.7|1866
1737618600000|2025-01-23 07:50:00|12881.7|12871.7|12879.7|12869.7|12881.7|12871.7|12871.7|12861.7|1300
1737618900000|2025-01-23 07:55:00|12880.7|12870.7|12882.7|12872.7|12886.7|12876.7|12878.7|12868.7|486
1737619200000|2025-01-23 08:00:00|12864.2|12852.2|12858.2|12847.2|12865.2|12853.2|12858.2|12847.2|327
1737619500000|2025-01-23 08:05:00|12857.2|12846.2|12855.2|12844.2|12861.2|12849.2|12855.2|12844.2|521
1737619800000|2025-01-23 08:10:00|12856.2|12845.2|12858.2|12847.2|12860.2|12848.2|12855.2|12844.2|383
1737620100000|2025-01-23 08:15:00|12859.2|12846.2|12857.2|12846.2|12859.2|12847.2|12855.2|12844.2|448
1737620400000|2025-01-23 08:20:00|12856.2|12845.2|12855.2|12843.2|12856.2|12845.2|12854.2|12843.2|485
1737620700000|2025-01-23 08:25:00|12854.2|12842.2|12856.2|12844.2|12857.2|12845.2|12852.2|12840.2|541
1737621000000|2025-01-23 08:30:00|12861.4|12837.4|12856.5|12832.5|12861.4|12837.4|12856.2|12832.2|2
1737621300000|2025-01-23 08:35:00|12856.7|12832.7|12855|12831|12857.4|12833.4|12854.2|12830.2|267
1737621600000|2025-01-23 08:40:00|12854.8|12830.8|12854.6|12830.6|12855.9|12831.9|12852.3|12828.3|0
1737621900000|2025-01-23 08:45:00|12854.8|12830.8|12848.7|12824.7|12855.3|12831.3|12847.8|12823.8|0
1737622200000|2025-01-23 08:50:00|12848.5|12824.5|12845.6|12821.6|12849.5|12825.5|12845.3|12821.3|0
1737622500000|2025-01-23 08:55:00|12845.5|12821.5|12848|12824|12848.4|12824.4|12845.5|12821.5|0
1737622800000|2025-01-23 09:00:00|12854.2|12840.2|12852.2|12840.2|12854.2|12840.2|12842.2|12831.2|740
1737623100000|2025-01-23 09:05:00|12851.2|12839.2|12849.2|12838.2|12853.2|12841.2|12849.2|12838.2|189
1737623400000|2025-01-23 09:10:00|12848.2|12837.2|12849.2|12837.2|12850.2|12839.2|12846.2|12835.2|373
1737623700000|2025-01-23 09:15:00|12848.2|12835.2|12846.2|12833.2|12852.2|12840.2|12843.2|12832.2|548
1737624000000|2025-01-23 09:20:00|12845.2|12832.2|12841.2|12829.2|12847.2|12835.2|12840.2|12828.2|307
1737624300000|2025-01-23 09:25:00|12840.2|12830.2|12843.2|12831.2|12843.2|12832.2|12840.2|12829.2|64
1737624600000|2025-01-23 09:30:00|12844.2|12832.2|12848.2|12836.2|12851.2|12840.2|12843.2|12831.2|488
1737624900000|2025-01-23 09:35:00|12849.2|12837.2|12849.2|12838.2|12853.2|12842.2|12846.2|12835.2|595
1737625200000|2025-01-23 09:40:00|12848.2|12837.2|12853.2|12841.2|12853.2|12842.2|12848.2|12836.2|103
1737625500000|2025-01-23 09:45:00|12852.2|12839.2|12852.2|12841.2|12853.2|12841.2|12850.2|12839.2|335
1737625800000|2025-01-23 09:50:00|12851.2|12840.2|12853.2|12842.2|12854.2|12843.2|12851.2|12840.2|179
1737626100000|2025-01-23 09:55:00|12854.2|12843.2|12850.2|12839.2|12855.2|12844.2|12850.2|12839.2|412
1737626400000|2025-01-23 10:00:00|12851.2|12838.2|12849.2|12837.2|12853.2|12841.2|12848.2|12837.2|128
1737626700000|2025-01-23 10:05:00|12848.2|12838.2|12851.2|12839.2|12851.2|12839.2|12848.2|12837.2|85
1737627000000|2025-01-23 10:10:00|12852.2|12840.2|12853.2|12841.2|12853.2|12841.2|12850.2|12838.2|98
1737627300000|2025-01-23 10:15:00|12854.2|12842.2|12859.2|12847.2|12860.2|12848.2|12853.2|12842.2|199
1737627600000|2025-01-23 10:20:00|12858.2|12846.2|12859.2|12848.2|12859.2|12848.2|12856.2|12844.2|43
1737627900000|2025-01-23 10:25:00|12860.2|12849.2|12863.2|12852.2|12863.2|12852.2|12860.2|12849.2|88
1737628200000|2025-01-23 10:30:00|12862.2|12851.2|12861.2|12849.2|12865.2|12854.2|12861.2|12849.2|137
1737628500000|2025-01-23 10:35:00|12860.2|12850.2|12866.2|12854.2|12866.2|12855.2|12859.2|12847.2|435
1737628800000|2025-01-23 10:40:00|12865.2|12853.2|12863.2|12852.2|12866.2|12854.2|12862.2|12850.2|398
1737629100000|2025-01-23 10:45:00|12864.2|12853.2|12861.2|12849.2|12865.2|12854.2|12860.2|12849.2|42
1737629400000|2025-01-23 10:50:00|12860.2|12850.2|12860.2|12848.2|12861.2|12850.2|12859.2|12847.2|159
1737629700000|2025-01-23 10:55:00|12859.2|12847.2|12859.2|12847.2|12861.2|12849.2|12859.2|12847.2|22
1737630000000|2025-01-23 11:00:00|12858.2|12846.2|12858.2|12845.2|12859.2|12847.2|12858.2|12845.2|77
1737630300000|2025-01-23 11:05:00|12860.2|12849.2|12859.2|12847.2|12862.2|12849.2|12858.2|12845.2|281
1737630600000|2025-01-23 11:10:00|12858.2|12846.2|12858.2|12846.2|12860.2|12847.2|12857.2|12846.2|16
1737630900000|2025-01-23 11:15:00|12859.2|12847.2|12858.2|12845.2|12859.2|12847.2|12856.2|12845.2|41
1737631200000|2025-01-23 11:20:00|12857.2|12846.2|12858.2|12846.2|12859.2|12846.2|12857.2|12845.2|18
1737631500000|2025-01-23 11:25:00|12857.2|12845.2|12860.2|12848.2|12860.2|12848.2|12857.2|12845.2|51
1737631800000|2025-01-23 11:30:00|12859.2|12847.2|12860.2|12848.2|12860.2|12848.2|12859.2|12847.2|44
1737632100000|2025-01-23 11:35:00|12861.2|12849.2|12861.2|12849.2|12862.2|12850.2|12860.2|12848.2|108
1737632400000|2025-01-23 11:40:00|12860.2|12848.2|12860.2|12848.2|12861.2|12849.2|12858.2|12847.2|170
1737632700000|2025-01-23 11:45:00|12859.2|12847.2|12858.2|12847.2|12859.2|12847.2|12858.2|12847.2|79
1737633000000|2025-01-23 11:50:00|12857.2|12846.2|12859.2|12847.2|12859.2|12847.2|12856.2|12845.2|59
1737633300000|2025-01-23 11:55:00|12858.2|12846.2|12860.2|12848.2|12860.2|12848.2|12858.2|12846.2|14
1737633600000|2025-01-23 12:00:00|12859.2|12847.2|12859.2|12848.2|12860.2|12848.2|12857.2|12846.2|31
1737633900000|2025-01-23 12:05:00|12858.2|12847.2|12858.2|12846.2|12858.2|12847.2|12857.2|12845.2|8
1737634200000|2025-01-23 12:10:00|12857.2|12847.2|12858.2|12846.2|12858.2|12847.2|12856.2|12845.2|371
1737634500000|2025-01-23 12:15:00|12857.2|12847.2|12856.2|12845.2|12858.2|12847.2|12855.2|12844.2|405
1737634800000|2025-01-23 12:20:00|12855.2|12844.2|12858.2|12846.2|12858.2|12847.2|12855.2|12844.2|64
1737635100000|2025-01-23 12:25:00|12857.2||12857.2||12858.2||12857.2||15
1737635400000|2025-01-23 12:30:00|12858.2|12847.2|12858.2|12846.2|12859.2|12847.2|12857.2|12846.2|18
1737635700000|2025-01-23 12:35:00|12857.2|12847.2|12856.2|12844.2|12857.2|12847.2|12856.2|12844.2|29
1737636000000|2025-01-23 12:40:00|12857.2|12845.2|12857.2|12846.2|12858.2|12846.2|12855.2|12845.2|64
1737636300000|2025-01-23 12:45:00|12858.2|12845.2|12856.2|12844.2|12858.2|12846.2|12855.2|12844.2|29
1737636600000|2025-01-23 12:50:00|12857.2|12843.2|12858.2|12846.2|12859.2|12848.2|12857.2|12843.2|212
1737636900000|2025-01-23 12:55:00|12857.2|12847.2|12862.2|12851.2|12863.2|12852.2|12857.2|12847.2|69
1737637200000|2025-01-23 13:00:00|12863.2|12850.2|12865.2|12854.2|12866.2|12855.2|12862.2|12850.2|159
1737637500000|2025-01-23 13:05:00|12864.2|12853.2|12865.2|12853.2|12866.2|12855.2|12862.2|12851.2|164
1737637800000|2025-01-23 13:10:00|12864.2|12852.2|12861.2|12849.2|12864.2|12852.2|12860.2|12849.2|266
1737638100000|2025-01-23 13:15:00|12860.2|12850.2|12862.2|12851.2|12863.2|12851.2|12859.2|12847.2|337
1737638400000|2025-01-23 13:20:00|12863.2|12852.2|12865.2|12854.2|12866.2|12855.2|12863.2|12852.2|114
1737638700000|2025-01-23 13:25:00|12863.2|12853.2|12866.2|12854.2|12867.2|12855.2|12863.2|12852.2|201
1737639000000|2025-01-23 13:30:00|12867.2|12855.2|12871.2|12860.2|12871.2|12860.2|12866.2|12854.2|154
1737639300000|2025-01-23 13:35:00|12872.2|12861.2|12868.2|12857.2|12873.2|12862.2|12868.2|12857.2|120
1737639600000|2025-01-23 13:40:00|12867.2|12856.2|12867.2|12856.2|12869.2|12858.2|12866.2|12855.2|57
1737639900000|2025-01-23 13:45:00|12866.2|12855.2|12867.2|12856.2|12868.2|12856.2|12865.2|12853.2|25
1737640200000|2025-01-23 13:50:00|12866.2|12855.2|12868.2|12857.2|12869.2|12858.2|12863.2|12851.2|383
1737640500000|2025-01-23 13:55:00|12869.2|12858.2|12867.2|12856.2|12870.2|12859.2|12867.2|12856.2|379
1737640800000|2025-01-23 14:00:00|12868.2|12857.2|12870.2|12859.2|12870.2|12859.2|12867.2|12856.2|83
1737641100000|2025-01-23 14:05:00|12871.2|12858.2|12871.2|12860.2|12872.2|12860.2|12869.2|12857.2|187
1737641400000|2025-01-23 14:10:00|12870.2|12859.2|12872.2|12861.2|12873.2|12861.2|12870.2|12858.2|208
1737641700000|2025-01-23 14:15:00|12871.2|12860.2|12870.2|12858.2|12871.2|12860.2|12870.2|12858.2|31
1737642000000|2025-01-23 14:20:00|12871.2|12860.2|12870.2|12858.2|12871.2|12860.2|12869.2|12857.2|105
1737642300000|2025-01-23 14:25:00|12869.2|12857.2|12867.2|12856.2|12869.2|12857.2|12866.2|12854.2|110
1737642600000|2025-01-23 14:30:00|12868.2|12857.2|12869.2|12857.2|12873.2|12862.2|12865.2|12854.2|641
1737642900000|2025-01-23 14:35:00|12870.2|12856.2|12866.2|12854.2|12873.2|12862.2|12860.2|12848.2|244
1737643200000|2025-01-23 14:40:00|12865.2|12853.2|12857.2|12846.2|12867.2|12855.2|12854.2|12843.2|681
1737643500000|2025-01-23 14:45:00|12858.2|12847.2|12858.2|12846.2|12862.2|12851.2|12856.2|12845.2|138
1737643800000|2025-01-23 14:50:00|12859.2|12847.2|12860.2|12848.2|12863.2|12851.2|12856.2|12845.2|208
1737644100000|2025-01-23 14:55:00|12861.2|12849.2|12861.2|12849.2|12864.2|12853.2|12861.2|12849.2|409
1737644400000|2025-01-23 15:00:00|12862.2|12850.2|12864.2|12852.2|12865.2|12854.2|12861.2|12849.2|215
1737644700000|2025-01-23 15:05:00|12863.2|12851.2|12860.2|12849.2|12864.2|12852.2|12860.2|12848.2|341
1737645000000|2025-01-23 15:10:00|12861.2|12848.2|12868.2|12856.2|12868.2|12856.2|12859.2|12848.2|959
1737645300000|2025-01-23 15:15:00|12869.2|12857.2|12870.2|12859.2|12871.2|12860.2|12868.2|12857.2|127
1737645600000|2025-01-23 15:20:00|12871.2|12858.2|12874.2|12863.2|12874.2|12863.2|12871.2|12858.2|245
1737645900000|2025-01-23 15:25:00|12872.2|12860.2|12871.2|12859.2|12872.2|12860.2|12868.2|12857.2|217
1737646200000|2025-01-23 15:30:00|12870.2|12858.2|12868.2|12857.2|12870.2|12859.2|12866.2|12854.2|232
1737646500000|2025-01-23 15:35:00|12869.2|12858.2|12872.2|12861.2|12873.2|12862.2|12869.2|12857.2|328
1737646800000|2025-01-23 15:40:00|12873.2|12862.2|12876.2|12865.2|12877.2|12866.2|12871.2|12860.2|380
1737647100000|2025-01-23 15:45:00|12875.2|12864.2|12871.2|12860.2|12876.2|12865.2|12868.2|12856.2|117
1737647400000|2025-01-23 15:50:00|12870.2|12859.2|12868.2|12856.2|12871.2|12860.2|12868.2|12856.2|83
1737647700000|2025-01-23 15:55:00|12867.2|12855.2|12863.2|12852.2|12868.2|12856.2|12863.2|12852.2|284
1737648000000|2025-01-23 16:00:00|12862.2|12851.2|12862.2|12851.2|12864.2|12853.2|12859.2|12848.2|172
1737648300000|2025-01-23 16:05:00|12861.2|12850.2|12867.2|12856.2|12867.2|12856.2|12860.2|12848.2|228
1737648600000|2025-01-23 16:10:00|12869.2|12855.2|12875.2|12863.2|12878.2|12867.2|12859.2|12848.2|1626
1737648900000|2025-01-23 16:15:00|12876.2|12864.2|12875.2|12864.2|12877.2|12866.2|12874.2|12862.2|252
1737649200000|2025-01-23 16:20:00|12876.2|12863.2|12881.2|12869.2|12884.2|12872.2|12876.2|12863.2|653
1737649500000|2025-01-23 16:25:00|12880.2|12868.2|12880.2|12868.2|12882.2|12871.2|12868.2|12856.2|496
1737649800000|2025-01-23 16:30:00|12879.2|12869.2|12883.2|12872.2|12884.2|12872.2|12879.2|12868.2|168
1737650100000|2025-01-23 16:35:00|12882.2|12871.2|12879.2|12868.2|12882.2|12871.2|12879.2|12867.2|326
1737650400000|2025-01-23 16:40:00|12880.2|12867.2|12887.2|12875.2|12892.2|12881.2|12877.2|12865.2|628
1737650700000|2025-01-23 16:45:00|12886.2|12874.2|12898.2|12886.2|12904.2|12893.2|12885.2|12873.2|934
1737651000000|2025-01-23 16:50:00|12897.2|12887.2|12888.2|12876.2|12897.2|12887.2|12885.2|12873.2|268
1737651300000|2025-01-23 16:55:00|12889.2|12877.2|12887.2|12875.2|12889.2|12878.2|12883.2|12872.2|174
1737651600000|2025-01-23 17:00:00|12886.2|12874.2|12882.2|12870.2|12887.2|12876.2|12879.2|12868.2|299
1737651900000|2025-01-23 17:05:00|12883.2|12871.2|12883.2|12871.2|12886.2|12875.2|12882.2|12871.2|236
1737652200000|2025-01-23 17:10:00|12882.2|12872.2|12884.2|12872.2|12885.2|12873.2|12882.2|12871.2|45
1737652500000|2025-01-23 17:15:00|12883.2|12871.2|12882.2|12870.2|12884.2|12872.2|12882.2|12870.2|49
1737652800000|2025-01-23 17:20:00|12881.2|12869.2|12878.2|12866.2|12881.2|12869.2|12878.2|12866.2|124
1737653100000|2025-01-23 17:25:00|12877.2|12867.2|12883.2|12871.2|12883.2|12871.2|12877.2|12867.2|160
1737653400000|2025-01-23 17:30:00|12884.2|12872.2|12886.2|12874.2|12886.2|12875.2|12883.2|12871.2|76
1737653700000|2025-01-23 17:35:00|12885.2|12873.2|12883.2|12871.2|12886.2|12875.2|12882.2|12871.2|77
1737654000000|2025-01-23 17:40:00|12884.2|12872.2|12886.2|12875.2|12887.2|12875.2|12883.2|12872.2|87
1737654300000|2025-01-23 17:45:00|12887.2|12876.2|12889.2|12877.2|12889.2|12877.2|12886.2|12874.2|75
1737654600000|2025-01-23 17:50:00|12890.2|12879.2|12890.2|12879.2|12891.2|12880.2|12889.2|12878.2|156
1737654900000|2025-01-23 17:55:00|12891.2|12880.2|12890.2|12878.2|12892.2|12880.2|12890.2|12878.2|45
1737655200000|2025-01-23 18:00:00|12889.2|12879.2|12891.2|12879.2|12891.2|12880.2|12889.2|12878.2|120
1737655500000|2025-01-23 18:05:00|12890.2|12878.2|12892.2|12880.2|12892.2|12880.2|12889.2|12878.2|42
1737655800000|2025-01-23 18:10:00|12891.2|12881.2|12897.2|12886.2|12898.2|12886.2|12891.2|12879.2|223
1737656100000|2025-01-23 18:15:00|12896.2|12885.2|12891.2|12880.2|12896.2|12886.2|12890.2|12878.2|122
1737656400000|2025-01-23 18:20:00|12890.2|12879.2|12892.2|12881.2|12893.2|12881.2|12888.2|12877.2|138
1737656700000|2025-01-23 18:25:00|12891.2|12880.2|12890.2|12878.2|12891.2|12880.2|12888.2|12877.2|69
1737657000000|2025-01-23 18:30:00|12891.2|12880.2|12890.2|12879.2|12891.2|12880.2|12888.2|12876.2|27
1737657300000|2025-01-23 18:35:00|12889.2|12878.2|12889.2|12878.2|12889.2|12879.2|12887.2|12876.2|85
1737657600000|2025-01-23 18:40:00|12888.2|12877.2|12888.2|12876.2|12889.2|12878.2|12887.2|12875.2|87
1737657900000|2025-01-23 18:45:00|12889.2|12877.2|12892.2|12880.2|12892.2|12880.2|12888.2|12876.2|17
1737658200000|2025-01-23 18:50:00|12891.2|12879.2|12893.2|12882.2|12894.2|12882.2|12891.2|12879.2|73
1737658500000|2025-01-23 18:55:00|12894.2|12883.2|12893.2|12882.2|12895.2|12884.2|12893.2|12881.2|40
1737658800000|2025-01-23 19:00:00|12892.2|12881.2|12893.2|12881.2|12893.2|12881.2|12892.2|12881.2|10
1737659100000|2025-01-23 19:05:00|12892.2|12880.2|12891.2|12879.2|12893.2|12880.2|12891.2|12879.2|16
1737659400000|2025-01-23 19:10:00|12890.2|12878.2|12890.2|12878.2|12891.2|12878.2|12890.2|12878.2|40
1737659700000|2025-01-23 19:15:00|12889.2|12879.2|12889.2|12878.2|12890.2|12879.2|12889.2|12878.2|26
1737660000000|2025-01-23 19:20:00|12888.2|12877.2|12892.2|12880.2|12892.2|12881.2|12888.2|12877.2|29
1737660300000|2025-01-23 19:25:00|12891.2|12879.2|12890.2|12878.2|12891.2|12879.2|12889.2|12878.2|19
1737660600000|2025-01-23 19:30:00|12889.2|12877.2|12889.2|12878.2|12889.2|12878.2|12888.2|12877.2|45
1737660900000|2025-01-23 19:35:00|12888.2|12877.2|12889.2|12878.2|12889.2|12878.2|12888.2|12877.2|37
1737661200000|2025-01-23 19:40:00|12888.2|12877.2|12887.7|12877.7|12888.2|12877.7|12887.7|12877.2|10
1737661500000|2025-01-23 19:45:00|12887.2|12877.2|12887.7|12877.7|12887.7|12877.7|12886.7|12876.7|33
1737661800000|2025-01-23 19:50:00|12887.2|12877.2|12886.7|12876.7|12887.2|12877.2|12886.7|12876.7|6
1737662100000|2025-01-23 19:55:00|12886.2|12876.2|12885.2|12875.2|12886.2|12876.2|12884.7|12874.7|99
1737662400000|2025-01-23 20:00:00|12884.7|12874.7|12887.2|12877.2|12887.2|12877.2|12884.7|12874.7|85
1737662700000|2025-01-23 20:05:00|12887.7|12877.7|12888.2|12878.2|12888.2|12878.2|12887.2|12877.2|88
1737663000000|2025-01-23 20:10:00|12887.7|12877.7|12892.2|12882.2|12894.7|12884.7|12887.7|12877.7|194
1737663300000|2025-01-23 20:15:00|12892.7|12882.7|12897.2|12887.2|12899.2|12889.2|12892.7|12882.7|204
1737663600000|2025-01-23 20:20:00|12897.7|12887.7|12896.7|12886.7|12897.7|12887.7|12896.2|12886.2|55
1737663900000|2025-01-23 20:25:00|12896.2|12886.2|12896.2|12886.2|12900.7|12890.7|12896.2|12886.2|155
1737664200000|2025-01-23 20:30:00|12895.7|12885.7|12895.2|12885.2|12895.7|12885.7|12892.7|12882.7|86
1737664500000|2025-01-23 20:35:00|12894.7|12884.7|12896.7|12886.7|12897.7|12887.7|12894.7|12884.7|28
1737664800000|2025-01-23 20:40:00|12896.2|12886.2|12896.7|12886.7|12898.2|12888.2|12895.7|12885.7|46
1737665100000|2025-01-23 20:45:00|12897.7|12887.7|12897.7|12887.7|12899.7|12889.7|12895.7|12885.7|148
1737665400000|2025-01-23 20:50:00|12899.2|12889.2|12897.7|12887.7|12900.2|12890.2|12897.7|12887.7|148
1737665700000|2025-01-23 20:55:00|12897.2|12887.2|12898.2|12888.2|12899.7|12889.7|12896.2|12886.2|92
1737666000000|2025-01-23 21:00:00|12897.7|12887.7|12897.7|12887.7|12898.2|12888.2|12894.2|12884.2|80
1737666300000|2025-01-23 21:05:00|12898.2|12888.2|12898.2|12888.2|12899.2|12889.2|12896.7|12886.7|85
1737666600000|2025-01-23 21:10:00|12897.7|12887.7|12896.7|12886.7|12897.7|12887.7|12895.7|12885.7|15
1737666900000|2025-01-23 21:15:00|12897.2|12887.2|12900.9|12876.9|12902.3|12887.2|12897.2|12876.1|0
1737667200000|2025-01-23 21:20:00|12900.7|12876.7|12899.7|12875.7|12900.7|12876.7|12899.4|12875.4|0
1737667500000|2025-01-23 21:25:00|12899.5|12875.5|12900.4|12876.4|12900.8|12876.8|12899.4|12875.4|0
1737667800000|2025-01-23 21:30:00|12900.1|12876.1|12900.1|12876.1|12900.1|12876.1|12898.6|12874.6|0
1737668100000|2025-01-23 21:35:00|12899.9|12875.9|12899.7|12875.7|12900.1|12876.1|12899.2|12875.2|0
1737668400000|2025-01-23 21:40:00|12900|12876|12901|12877|12901.3|12877.3|12899.3|12875.3|0
1737668700000|2025-01-23 21:45:00|12900.6|12876.6|12902|12878|12902.4|12878.4|12900.6|12876.6|0
1737669000000|2025-01-23 21:50:00|12901.9|12877.9|12903.5|12879.5|12903.5|12879.5|12901.3|12877.3|0
1737669300000|2025-01-23 21:55:00|12903.2|12879.2|12903|12879|12904.2|12880.2|12902.6|12878.6|0
1737669600000|2025-01-23 22:00:00|12901.5|12877.5|12901.8|12877.8|12902.2|12878.2|12901.3|12877.3|0
1737669900000|2025-01-23 22:05:00|12901.6|12877.6|12901.6|12877.6|12903|12879|12901.5|12877.5|0
1737670200000|2025-01-23 22:10:00|12902.1|12878.1|12902.5|12878.5|12902.5|12878.5|12901.9|12877.9|0
1737670500000|2025-01-23 22:15:00|12902.4|12878.4|12901.9|12877.9|12902.4|12878.4|12901.8|12877.8|0
1737670800000|2025-01-23 22:20:00|12901.7|12877.7|12901.9|12877.9|12901.9|12877.9|12901.7|12877.7|0
1737671100000|2025-01-23 22:25:00|12902.2|12878.2|12901.9|12877.9|12902.2|12878.2|12901.9|12877.9|0
1737671400000|2025-01-23 22:30:00|12901.8|12877.8|12902.1|12878.1|12902.1|12878.1|12901.8|12877.8|0
1737672000000|2025-01-23 22:40:00|12902|12878|12902.2|12878.2|12902.2|12878.2|12902|12878|0
1737672300000|2025-01-23 22:45:00|12902.3|12878.3|12902.2|12878.2|12902.3|12878.3|12902.2|12878.2|0
1737672600000|2025-01-23 22:50:00|12902.1|12878.1|12902|12878|12902.1|12878.1|12902|12878|0
1737672900000|2025-01-23 22:55:00|12901.9|12877.9|12901.7|12877.7|12902|12878|12901.5|12877.5|0
1737673200000|2025-01-23 23:00:00|12901|12877|12897|12873|12901.3|12877.3|12896.8|12872.8|0
1737673500000|2025-01-23 23:05:00|12896.8|12872.8|12897.2|12873.2|12899.4|12875.4|12896.8|12872.8|0
1737673800000|2025-01-23 23:10:00|12897.5|12873.5|12897.5|12873.5|12898.6|12874.6|12897|12873|0
1737674100000|2025-01-23 23:15:00|12899.4|12875.4|12899.4|12875.4|12899.7|12875.7|12898.9|12874.9|0
1737674400000|2025-01-23 23:20:00|12899.5|12875.5|12900.5|12876.5|12900.8|12876.8|12899.5|12875.5|0
1737674700000|2025-01-23 23:25:00|12900.2|12876.2|12900.4|12876.4|12900.5|12876.5|12899.7|12875.7|0
1737675000000|2025-01-23 23:30:00|12900.7|12876.7|12902.2|12878.2|12902.6|12878.6|12900.4|12876.4|0
1737675300000|2025-01-23 23:35:00|12902.4|12878.4|12902.8|12878.8|12903.2|12879.2|12902.4|12878.4|0
1737675600000|2025-01-23 23:40:00|12902.5|12878.5|12902.5|12878.5|12902.5|12878.5|12902.1|12878.1|0
1737675900000|2025-01-23 23:45:00|12902.6|12878.6|12901.8|12877.8|12903.2|12879.2|12901|12877|0
1737676200000|2025-01-23 23:50:00|12901.6|12877.6|12902.3|12878.3|12903|12879|12901.4|12877.4|0
1737676500000|2025-01-23 23:55:00|12902.5|12878.5|12903.2|12879.2|12903.8|12879.8|12902.3|12878.3|0
1737676800000|2025-01-24 00:00:00|12903.5|12879.5|12902.8|12878.8|12903.9|12879.9|12902.5|12878.5|0
1737677100000|2025-01-24 00:05:00|12903.2|12879.2|12902.1|12878.1|12903.6|12879.6|12902.1|12878.1|0
1737677400000|2025-01-24 00:10:00|12902.3|12878.3|12901.4|12877.4|12902.8|12878.8|12901.4|12877.4|0
1737677700000|2025-01-24 00:15:00|12899|12875|12900.2|12876.2|12900.7|12876.7|12899|12875|0
1737678000000|2025-01-24 00:20:00|12900.3|12876.3|12900.7|12876.7|12901.1|12877.1|12899.5|12875.5|0
1737678300000|2025-01-24 00:25:00|12900.8|12876.8|12899.6|12875.6|12900.8|12876.8|12899.6|12875.6|0
1737678600000|2025-01-24 00:30:00|12902.8|12878.8|12902.5|12878.5|12902.9|12878.9|12902.2|12878.2|0
1737678900000|2025-01-24 00:35:00|12902.2|12878.2|12902.7|12878.7|12903|12879|12901.5|12877.5|0
1737679200000|2025-01-24 00:40:00|12902.8|12878.8|12902.1|12878.1|12903.2|12879.2|12901.8|12877.8|0
1737679500000|2025-01-24 00:45:00|12902|12878|12901.2|12877.2|12902.3|12878.3|12900.8|12876.8|0
1737679800000|2025-01-24 00:50:00|12901.5|12877.5|12901.4|12877.4|12901.8|12877.8|12900.4|12876.4|0
1737680100000|2025-01-24 00:55:00|12901.6|12877.6|12902.3|12878.3|12902.3|12878.3|12899.9|12875.9|0
1737680400000|2025-01-24 01:00:00|12899.3|12875.3|12888.7|12878.7|12899.8|12883.7|12884.2|12874.2|2069
1737680700000|2025-01-24 01:05:00|12889.2|12879.2|12886.7|12876.7|12889.7|12879.7|12883.7|12873.7|1275
1737681000000|2025-01-24 01:10:00|12887.7|12877.7|12887.7|12877.7|12888.7|12878.7|12885.7|12875.7|509
1737681300000|2025-01-24 01:15:00|12888.2|12878.2|12893.7|12883.7|12899.2|12889.2|12885.7|12875.7|2235
1737681600000|2025-01-24 01:20:00|12893.2|12883.2|12869.7|12859.7|12901.2|12891.2|12869.7|12859.7|2617
1737681900000|2025-01-24 01:25:00|12868.7|12858.7|12865.7|12855.7|12872.7|12862.7|12857.7|12847.7|1956
1737682200000|2025-01-24 01:30:00|12868.7|12858.7|12854.7|12844.7|12884.7|12874.7|12827.7|12817.7|19283
1737682500000|2025-01-24 01:35:00|12855.7|12845.7|12881.7|12871.7|12902.7|12892.7|12854.2|12844.2|7185
1737682800000|2025-01-24 01:40:00|12884.2|12874.2|12868.2|12858.2|12898.2|12888.2|12854.7|12844.7|7603
1737683100000|2025-01-24 01:45:00|12865.7|12855.7|12900.2|12890.2|12908.2|12898.2|12856.2|12846.2|6622
1737683400000|2025-01-24 01:50:00|12901.2|12891.2|12890.2|12880.2|12912.2|12902.2|12886.2|12876.2|5257
1737683700000|2025-01-24 01:55:00|12888.2|12878.2|12950.2|12940.2|12958.2|12948.2|12884.2|12874.2|7274
1737684000000|2025-01-24 02:00:00|12953.2|12943.2|12999.2|12989.2|13000.2|12990.2|12947.2|12937.2|11608
1737684300000|2025-01-24 02:05:00|12997.2|12987.2|12927.2|12917.2|13004.2|12994.2|12923.2|12913.2|7862
1737684600000|2025-01-24 02:10:00|12925.2|12915.2|12946.2|12936.2|12951.2|12941.2|12903.2|12893.2|10364
1737684900000|2025-01-24 02:15:00|12944.2|12934.2|12973.2|12963.2|12996.2|12986.2|12942.2|12932.2|12103
1737685200000|2025-01-24 02:20:00|12971.2|12961.2|12947.2|12937.2|12976.2|12966.2|12934.2|12924.2|8441
1737685500000|2025-01-24 02:25:00|12948.2|12938.2|12945.2|12935.2|12960.2|12950.2|12933.2|12923.2|7779
1737685800000|2025-01-24 02:30:00|12942.2|12932.2|12964.2|12954.2|12966.2|12956.2|12925.2|12915.2|8036
1737686100000|2025-01-24 02:35:00|12963.2|12953.2|12984.2|12974.2|12991.2|12981.2|12953.2|12943.2|7574
1737686400000|2025-01-24 02:40:00|12983.2|12973.2|12967.2|12957.2|12984.2|12974.2|12956.2|12946.2|5130
1737686700000|2025-01-24 02:45:00|12966.2|12956.2|12952.2|12942.2|12972.2|12962.2|12949.2|12939.2|4576
1737687000000|2025-01-24 02:50:00|12951.2|12941.2|12983.2|12973.2|12983.2|12973.2|12937.2|12927.2|6428
1737687300000|2025-01-24 02:55:00|12981.2|12971.2|12975.2|12965.2|12988.2|12978.2|12969.2|12959.2|5070
1737687600000|2025-01-24 03:00:00|12976.2|12966.2|12969.2|12959.2|12993.2|12983.2|12967.2|12957.2|5354
1737687900000|2025-01-24 03:05:00|12970.2|12960.2|12954.2|12944.2|12970.2|12960.2|12951.2|12941.2|7375
1737688200000|2025-01-24 03:10:00|12953.2|12943.2|12954.2|12944.2|12972.2|12962.2|12952.2|12942.2|6040
1737688500000|2025-01-24 03:15:00|12955.2|12945.2|12984.2|12974.2|12996.2|12986.2|12955.2|12945.2|6744
1737688800000|2025-01-24 03:20:00|12983.2|12973.2|13008.2|12998.2|13014.2|13004.2|12983.2|12973.2|8312
1737689100000|2025-01-24 03:25:00|13009.2|12999.2|12987.2|12977.2|13026.2|13016.2|12985.2|12975.2|7250
1737689400000|2025-01-24 03:30:00|12986.2|12976.2|12974.2|12964.2|13000.2|12990.2|12973.2|12963.2|2179
1737689700000|2025-01-24 03:35:00|12978.2|12968.2|12974.2|12964.2|12981.2|12971.2|12970.2|12960.2|1754
1737690000000|2025-01-24 03:40:00|12975.2|12965.2|12975.2|12965.2|12977.2|12967.2|12968.2|12958.2|1061
1737690300000|2025-01-24 03:45:00|12974.2|12964.2|12985.2|12975.2|12985.2|12975.2|12973.2|12963.2|1038
1737690600000|2025-01-24 03:50:00|12984.2|12974.2|12985.2|12975.2|12990.2|12980.2|12980.2|12970.2|1012
1737690900000|2025-01-24 03:55:00|12984.2|12974.2|12977.2|12967.2|12986.2|12976.2|12977.2|12967.2|549
1737691200000|2025-01-24 04:00:00|12976.2|12966.2|12973.2|12963.2|12977.2|12967.2|12970.2|12960.2|566
1737691500000|2025-01-24 04:05:00|12972.2|12962.2|12976.2|12966.2|12978.2|12968.2|12971.2|12961.2|763
1737691800000|2025-01-24 04:10:00|12977.2|12967.2|12980.2|12970.2|12981.2|12971.2|12977.2|12967.2|245
1737692100000|2025-01-24 04:15:00|12979.2|12969.2|12975.2|12965.2|12980.2|12970.2|12974.2|12964.2|175
1737692400000|2025-01-24 04:20:00|12974.2|12964.2|12974.2|12964.2|12975.2|12965.2|12971.2|12961.2|394
1737692700000|2025-01-24 04:25:00|12972.2|12962.2|12972.2|12962.2|12973.2|12963.2|12970.2|12960.2|366
1737693000000|2025-01-24 04:30:00|12971.2|12961.2|12979.2|12969.2|12983.2|12973.2|12971.2|12961.2|2420
1737693300000|2025-01-24 04:35:00|12978.2|12968.2|12978.2|12968.2|12982.2|12972.2|12973.2|12963.2|1388
1737693600000|2025-01-24 04:40:00|12979.2|12969.2|12981.2|12971.2|12982.2|12972.2|12978.2|12968.2|436
1737693900000|2025-01-24 04:45:00|12982.2|12972.2|12985.2|12975.2|12985.2|12975.2|12979.2|12969.2|592
1737694200000|2025-01-24 04:50:00|12986.2|12976.2|12977.2|12967.2|12986.2|12976.2|12976.2|12966.2|464
1737694500000|2025-01-24 04:55:00|12976.2|12966.2|12979.2|12969.2|12981.2|12971.2|12976.2|12966.2|670
1737694800000|2025-01-24 05:00:00|12978.2|12968.2|12965.2|12955.2|12985.2|12975.2|12960.2|12950.2|5259
1737695100000|2025-01-24 05:05:00|12964.2|12954.2|12973.2|12963.2|12979.2|12969.2|12961.2|12951.2|3201
1737695400000|2025-01-24 05:10:00|12974.2|12964.2|12978.2|12968.2|12988.2|12978.2|12967.2|12957.2|2773
1737695700000|2025-01-24 05:15:00|12980.2|12970.2|12972.2|12962.2|12985.2|12975.2|12970.2|12960.2|2466
1737696000000|2025-01-24 05:20:00|12974.2|12964.2|12974.2|12964.2|12982.2|12972.2|12969.2|12959.2|2611
1737696300000|2025-01-24 05:25:00|12975.2|12965.2|12957.2|12947.2|12979.2|12969.2|12954.2|12944.2|3521
1737696600000|2025-01-24 05:30:00|12956.2|12946.2|12955.2|12945.2|12959.2|12949.2|12944.2|12934.2|2964
1737696900000|2025-01-24 05:35:00|12956.2|12946.2|12951.2|12941.2|12956.2|12946.2|12947.2|12937.2|2595
1737697200000|2025-01-24 05:40:00|12950.2|12940.2|12951.2|12941.2|12952.2|12942.2|12938.2|12928.2|2508
1737697500000|2025-01-24 05:45:00|12950.2|12940.2|12939.2|12929.2|12951.2|12941.2|12936.2|12926.2|2216
1737697800000|2025-01-24 05:50:00|12940.2|12930.2|12928.2|12918.2|12940.2|12930.2|12920.2|12910.2|3829
1737698100000|2025-01-24 05:55:00|12930.2|12920.2|12926.2|12916.2|12936.2|12926.2|12926.2|12916.2|3397
1737698400000|2025-01-24 06:00:00|12927.2|12917.2|12936.2|12926.2|12937.2|12927.2|12921.2|12911.2|3460
1737698700000|2025-01-24 06:05:00|12935.2|12925.2|12937.2|12927.2|12937.2|12927.2|12927.2|12917.2|3278
1737699000000|2025-01-24 06:10:00|12936.2|12926.2|12920.2|12910.2|12940.2|12930.2|12919.2|12909.2|3868
1737699300000|2025-01-24 06:15:00|12921.2|12911.2|12923.2|12913.2|12929.2|12919.2|12918.2|12908.2|2981
1737699600000|2025-01-24 06:20:00|12924.2|12914.2|12930.2|12920.2|12931.2|12921.2|12919.2|12909.2|3400
1737699900000|2025-01-24 06:25:00|12931.2|12921.2|12925.2|12915.2|12933.2|12923.2|12919.2|12909.2|4427
1737700200000|2025-01-24 06:30:00|12927.2|12917.2|12926.2|12916.2|12936.2|12926.2|12923.2|12913.2|3385
1737700500000|2025-01-24 06:35:00|12927.2|12917.2|12931.2|12921.2|12933.2|12923.2|12922.2|12912.2|3632
1737700800000|2025-01-24 06:40:00|12932.2|12922.2|12927.2|12917.2|12940.2|12930.2|12927.2|12917.2|4878
1737701100000|2025-01-24 06:45:00|12926.2|12916.2|12923.2|12913.2|12927.2|12917.2|12912.2|12902.2|5973
1737701400000|2025-01-24 06:50:00|12922.2|12912.2|12922.2|12912.2|12926.2|12916.2|12913.2|12903.2|5840
1737701700000|2025-01-24 06:55:00|12923.2|12913.2|12922.2|12912.2|12931.2|12921.2|12911.2|12901.2|10788
1737702000000|2025-01-24 07:00:00|12921.2|12911.2|12915.2|12905.2|12921.2|12911.2|12908.2|12898.2|2345
1737702300000|2025-01-24 07:05:00|12916.2|12906.2|12905.2|12895.2|12918.2|12908.2|12900.2|12890.2|1557
1737702600000|2025-01-24 07:10:00|12906.2|12896.2|12905.2|12895.2|12911.2|12901.2|12902.2|12892.2|1434
1737702900000|2025-01-24 07:15:00|12904.2|12894.2|12905.2|12895.2|12911.2|12901.2|12903.2|12893.2|2487
1737703200000|2025-01-24 07:20:00|12904.2|12894.2|12902.2|12892.2|12906.2|12896.2|12901.2|12891.2|728
1737703500000|2025-01-24 07:25:00|12903.2|12893.2|12903.2|12893.2|12907.2|12897.2|12902.2|12892.2|1759
1737703800000|2025-01-24 07:30:00|12902.2|12892.2|12902.2|12892.2|12907.2|12897.2|12901.2|12891.2|1601
1737704100000|2025-01-24 07:35:00|12903.2|12893.2|12907.2|12897.2|12910.2|12900.2|12902.2|12892.2|1389
1737704400000|2025-01-24 07:40:00|12908.2|12898.2|12911.2|12901.2|12912.2|12902.2|12907.2|12897.2|1020
1737704700000|2025-01-24 07:45:00|12912.2|12902.2|12905.2|12895.2|12912.2|12902.2|12905.2|12895.2|1041
1737705000000|2025-01-24 07:50:00|12906.2|12896.2|12912.2|12902.2|12913.2|12903.2|12903.2|12893.2|1903
1737705300000|2025-01-24 07:55:00|12913.2|12903.2|12920.2|12910.2|12922.2|12912.2|12913.2|12903.2|3336
1737705600000|2025-01-24 08:00:00|12921.2|12909.2|12922.2|12911.2|12923.2|12912.2|12919.2|12907.2|3833
1737705900000|2025-01-24 08:05:00|12923.2|12909.2|12918.2|12907.2|12924.2|12912.2|12915.2|12904.2|1530
1737706200000|2025-01-24 08:10:00|12917.2|12906.2|12910.2|12899.2|12917.2|12906.2|12909.2|12898.2|619
1737706500000|2025-01-24 08:15:00|12911.2|12900.2|12903.2|12892.2|12912.2|12901.2|12903.2|12892.2|1220
1737706800000|2025-01-24 08:20:00|12902.2|12891.2|12906.2|12895.2|12907.2|12896.2|12900.2|12889.2|1364
1737707100000|2025-01-24 08:25:00|12908.2|12897.2|12911.2|12899.2|12912.2|12901.2|12903.2|12892.2|1030
1737707400000|2025-01-24 08:30:00|12913|12889|12913.5|12889.5|12915|12891|12910.5|12886.5|0
1737707700000|2025-01-24 08:35:00|12913.7|12889.7|12914.2|12890.2|12915.9|12891.9|12913.2|12889.2|195
1737708000000|2025-01-24 08:40:00|12914.4|12890.4|12913.7|12889.7|12915.4|12891.4|12912.5|12888.5|0
1737708300000|2025-01-24 08:45:00|12913.9|12889.9|12914.4|12890.4|12915.1|12891.1|12912.7|12888.7|0
1737708600000|2025-01-24 08:50:00|12914.2|12890.2|12913.2|12889.2|12915.2|12891.2|12913.2|12889.2|0
1737708900000|2025-01-24 08:55:00|12913.1|12889.1|12912.7|12888.7|12913.1|12889.1|12910.4|12886.4|0
1737709200000|2025-01-24 09:00:00|12915.2|12899.2|12906.2|12895.2|12916.2|12905.2|12906.2|12895.2|575
1737709500000|2025-01-24 09:05:00|12905.2|12894.2|12909.2|12897.2|12909.2|12898.2|12905.2|12894.2|92
1737709800000|2025-01-24 09:10:00|12908.2|12896.2|12908.2|12896.2|12909.2|12897.2|12905.2|12893.2|100
1737710100000|2025-01-24 09:15:00|12907.2|12897.2|12915.2|12903.2|12918.2|12907.2|12907.2|12897.2|837
1737710400000|2025-01-24 09:20:00|12916.2|12904.2|12922.2|12911.2|12926.2|12914.2|12916.2|12903.2|842
1737710700000|2025-01-24 09:25:00|12923.2|12910.2|12914.2|12903.2|12923.2|12912.2|12913.2|12902.2|596
1737711000000|2025-01-24 09:30:00|12915.2|12904.2|12912.2|12901.2|12918.2|12907.2|12909.2|12898.2|313
1737711300000|2025-01-24 09:35:00|12911.2|12900.2|12907.2|12896.2|12912.2|12901.2|12907.2|12896.2|322
1737711600000|2025-01-24 09:40:00|12906.2|12895.2|12902.2|12891.2|12907.2|12896.2|12897.2|12886.2|1004
1737711900000|2025-01-24 09:45:00|12901.2|12890.2|12901.2|12890.2|12903.2|12892.2|12898.2|12887.2|630
1737712200000|2025-01-24 09:50:00|12902.2|12891.2|12903.2|12892.2|12906.2|12895.2|12900.2|12889.2|301
1737712500000|2025-01-24 09:55:00|12902.2|12891.2|12903.2|12892.2|12904.2|12893.2|12899.2|12888.2|215
1737712800000|2025-01-24 10:00:00|12904.2|12893.2|12905.2|12893.2|12907.2|12896.2|12903.2|12891.2|132
1737713100000|2025-01-24 10:05:00|12904.2|12892.2|12902.2|12891.2|12904.2|12893.2|12901.2|12889.2|164
1737713400000|2025-01-24 10:10:00|12901.2|12890.2|12898.2|12886.2|12901.2|12890.2|12898.2|12886.2|362
1737713700000|2025-01-24 10:15:00|12894.2|12883.2|12899.2|12888.2|12900.2|12888.2|12894.2|12883.2|497
1737714000000|2025-01-24 10:20:00|12898.2|12887.2|12897.2|12886.2|12900.2|12889.2|12896.2|12885.2|161
1737714300000|2025-01-24 10:25:00|12898.2|12887.2|12897.2|12886.2|12901.2|12890.2|12897.2|12886.2|281
1737714600000|2025-01-24 10:30:00|12898.2|12887.2|12898.2|12886.2|12898.2|12887.2|12896.2|12885.2|141
1737714900000|2025-01-24 10:35:00|12897.2|12887.2|12895.2|12884.2|12898.2|12887.2|12895.2|12883.2|96
1737715200000|2025-01-24 10:40:00|12894.2|12883.2|12897.2|12886.2|12897.2|12886.2|12894.2|12883.2|158
1737715500000|2025-01-24 10:45:00|12896.2|12885.2|12898.2|12887.2|12898.2|12887.2|12896.2|12885.2|84
1737715800000|2025-01-24 10:50:00|12897.2|12886.2|12902.2|12891.2|12902.2|12891.2|12897.2|12886.2|360
1737716100000|2025-01-24 10:55:00|12903.2|12892.2|12907.2|12896.2|12908.2|12897.2|12902.2|12891.2|449
1737716400000|2025-01-24 11:00:00|12906.2|12895.2|12905.2|12894.2|12907.2|12896.2|12904.2|12892.2|472
1737716700000|2025-01-24 11:05:00|12906.2|12895.2|12905.2|12894.2|12907.2|12896.2|12904.2|12893.2|164
1737717000000|2025-01-24 11:10:00|12904.2|12893.2|12908.2|12897.2|12908.2|12897.2|12904.2|12893.2|210
1737717300000|2025-01-24 11:15:00|12907.2|12896.2|12908.2|12897.2|12910.2|12899.2|12907.2|12895.2|189
1737717600000|2025-01-24 11:20:00|12909.2|12896.2|12912.2|12901.2|12913.2|12902.2|12909.2|12896.2|380
1737717900000|2025-01-24 11:25:00|12913.2|12902.2|12912.2|12901.2|12913.2|12902.2|12911.2|12900.2|142
1737718200000|2025-01-24 11:30:00|12913.2|12900.2|12912.2|12901.2|12913.2|12902.2|12911.2|12900.2|377
1737718500000|2025-01-24 11:35:00|12911.2|12900.2|12912.2|12901.2|12913.2|12902.2|12910.2|12899.2|1285
1737718800000|2025-01-24 11:40:00|12911.2|12900.2|12912.2|12901.2|12913.2|12902.2|12909.2|12898.2|591
1737719100000|2025-01-24 11:45:00|12911.2|12900.2|12912.2|12901.2|12913.2|12902.2|12911.2|12899.2|217
1737719400000|2025-01-24 11:50:00|12913.2|12900.2|12913.2|12901.2|12914.2|12903.2|12912.2|12900.2|331
1737719700000|2025-01-24 11:55:00|12914.2|12902.2|12913.2|12902.2|12914.2|12903.2|12911.2|12900.2|348
1737720000000|2025-01-24 12:00:00|12912.2|12901.2|12913.2|12902.2|12914.2|12902.2|12912.2|12901.2|272
1737720300000|2025-01-24 12:05:00|12912.2|12901.2|12910.2|12899.2|12913.2|12902.2|12909.2|12898.2|328
1737720600000|2025-01-24 12:10:00|12909.2|12898.2|12910.2|12899.2|12911.2|12899.2|12909.2|12898.2|414
1737720900000|2025-01-24 12:15:00|12911.2|12900.2|12912.2|12901.2|12913.2|12902.2|12910.2|12899.2|126
1737721200000|2025-01-24 12:20:00|12911.2|12900.2|12921.2|12910.2|12925.2|12913.2|12911.2|12900.2|1594
1737721500000|2025-01-24 12:25:00|12922.2|12912.2|12917.2|12906.2|12924.2|12913.2|12909.2|12897.2|2686
1737721800000|2025-01-24 12:30:00|12916.2|12905.2|12920.2|12909.2|12922.2|12911.2|12916.2|12905.2|488
1737722100000|2025-01-24 12:35:00|12921.2|12910.2|12910.2|12899.2|12921.2|12910.2|12910.2|12899.2|670
1737722400000|2025-01-24 12:40:00|12909.2|12898.2|12911.2|12900.2|12911.2|12900.2|12907.2|12896.2|107
1737722700000|2025-01-24 12:45:00|12910.2|12899.2|12912.2|12901.2|12914.2|12903.2|12910.2|12899.2|171
1737723000000|2025-01-24 12:50:00|12911.2|12900.2|12911.2|12900.2|12914.2|12903.2|12911.2|12900.2|52
1737723300000|2025-01-24 12:55:00|12912.2|12901.2|12913.2|12902.2|12914.2|12903.2|12911.2|12900.2|51
1737723600000|2025-01-24 13:00:00|12914.2|12901.2|12914.2|12903.2|12914.2|12903.2|12911.2|12900.2|83
1737723900000|2025-01-24 13:05:00|12913.2|12902.2|12910.2|12899.2|12914.2|12903.2|12909.2|12898.2|164
1737724200000|2025-01-24 13:10:00|12911.2|12898.2|12908.2|12897.2|12912.2|12900.2|12907.2|12896.2|169
1737724500000|2025-01-24 13:15:00|12909.2|12898.2|12906.2|12895.2|12909.2|12898.2|12905.2|12894.2|177
1737724800000|2025-01-24 13:20:00|12905.2|12894.2|12906.2|12895.2|12908.2|12896.2|12905.2|12894.2|53
1737725100000|2025-01-24 13:25:00|12907.2|12896.2|12904.2|12893.2|12907.2|12896.2|12903.2|12892.2|78
1737725400000|2025-01-24 13:30:00|12905.2|12894.2|12904.2|12893.2|12905.2|12894.2|12903.2|12891.2|50
1737725700000|2025-01-24 13:35:00|12903.2|12892.2|12905.2|12894.2|12907.2|12895.2|12902.2|12891.2|195
1737726000000|2025-01-24 13:40:00|12904.2|12893.2|12908.2|12897.2|12908.2|12897.2|12904.2|12892.2|255
1737726300000|2025-01-24 13:45:00|12907.2|12896.2|12918.2|12907.2|12918.2|12907.2|12907.2|12895.2|588
1737726600000|2025-01-24 13:50:00|12919.2|12906.2|12922.2|12911.2|12924.2|12913.2|12917.2|12906.2|689
1737726900000|2025-01-24 13:55:00|12921.2|12910.2|12919.2|12908.2|12922.2|12911.2|12917.2|12906.2|405
1737727200000|2025-01-24 14:00:00|12918.2|12907.2|12914.2|12903.2|12918.2|12907.2|12913.2|12902.2|74
1737727500000|2025-01-24 14:05:00|12913.2|12902.2|12912.2|12900.2|12915.2|12904.2|12911.2|12900.2|95
1737727800000|2025-01-24 14:10:00|12911.2|12901.2|12911.2|12900.2|12912.2|12901.2|12910.2|12898.2|128
1737728100000|2025-01-24 14:15:00|12912.2|12901.2|12913.2|12902.2|12913.2|12902.2|12910.2|12899.2|88
1737728400000|2025-01-24 14:20:00|12912.2|12901.2|12914.2|12903.2|12914.2|12903.2|12911.2|12900.2|566
1737728700000|2025-01-24 14:25:00|12913.2|12902.2|12915.2|12903.2|12916.2|12905.2|12913.2|12902.2|183
1737729000000|2025-01-24 14:30:00|12914.2|12902.2|12904.2|12893.2|12920.2|12909.2|12903.2|12892.2|600
1737729300000|2025-01-24 14:35:00|12903.2|12892.2|12903.2|12892.2|12909.2|12897.2|12899.2|12888.2|600
1737729600000|2025-01-24 14:40:00|12902.2|12891.2|12905.2|12894.2|12906.2|12895.2|12902.2|12890.2|255
1737729900000|2025-01-24 14:45:00|12906.2|12897.2|12900.2|12888.2|12913.2|12902.2|12899.2|12888.2|717
1737730200000|2025-01-24 14:50:00|12899.2|12889.2|12897.2|12886.2|12901.2|12890.2|12895.2|12884.2|481
1737730500000|2025-01-24 14:55:00|12898.2|12885.2|12899.2|12887.2|12903.2|12892.2|12896.2|12885.2|1012
1737730800000|2025-01-24 15:00:00|12898.2|12888.2|12900.2|12889.2|12900.2|12889.2|12894.2|12883.2|405
1737731100000|2025-01-24 15:05:00|12899.2|12888.2|12913.2|12902.2|12914.2|12903.2|12899.2|12888.2|450
1737731400000|2025-01-24 15:10:00|12914.2|12903.2|12911.2|12900.2|12915.2|12904.2|12910.2|12899.2|227
1737731700000|2025-01-24 15:15:00|12912.2|12901.2|12911.2|12900.2|12915.2|12904.2|12911.2|12900.2|249
1737732000000|2025-01-24 15:20:00|12912.2|12901.2|12917.2|12906.2|12917.2|12906.2|12911.2|12900.2|280
1737732300000|2025-01-24 15:25:00|12916.2|12905.2|12918.2|12907.2|12919.2|12907.2|12915.2|12904.2|297
1737732600000|2025-01-24 15:30:00|12919.2|12908.2|12917.2|12906.2|12920.2|12909.2|12914.2|12903.2|1067
1737732900000|2025-01-24 15:35:00|12916.2|12905.2|12918.2|12907.2|12923.2|12912.2|12916.2|12905.2|595
1737733200000|2025-01-24 15:40:00|12919.2|12908.2|12920.2|12909.2|12921.2|12910.2|12918.2|12907.2|284
1737733500000|2025-01-24 15:45:00|12919.2|12908.2|12923.2|12911.2|12923.2|12912.2|12917.2|12906.2|528
1737733800000|2025-01-24 15:50:00|12922.2|12912.2|12933.2|12921.2|12937.2|12926.2|12922.2|12911.2|818
1737734100000|2025-01-24 15:55:00|12932.2|12922.2|12933.2|12922.2|12934.2|12924.2|12929.2|12918.2|952
1737734400000|2025-01-24 16:00:00|12932.2|12921.2|12937.2|12926.2|12942.2|12931.2|12931.2|12920.2|717
1737734700000|2025-01-24 16:05:00|12938.2|12925.2|12940.2|12929.2|12940.2|12929.2|12932.2|12921.2|728
1737735000000|2025-01-24 16:10:00|12941.2|12928.2|12944.2|12933.2|12946.2|12935.2|12939.2|12928.2|762
1737735300000|2025-01-24 16:15:00|12945.2|12934.2|12946.2|12934.2|12947.2|12936.2|12940.2|12929.2|605
1737735600000|2025-01-24 16:20:00|12945.2|12935.2|12957.2|12946.2|12958.2|12946.2|12945.2|12934.2|1046
1737735900000|2025-01-24 16:25:00|12956.2|12945.2|12948.2|12937.2|12957.2|12946.2|12947.2|12936.2|574
1737736200000|2025-01-24 16:30:00|12949.2|12938.2|12954.2|12942.2|12959.2|12948.2|12948.2|12937.2|687
1737736500000|2025-01-24 16:35:00|12953.2|12943.2|12951.2|12940.2|12956.2|12944.2|12949.2|12938.2|467
1737736800000|2025-01-24 16:40:00|12952.2|12941.2|12942.2|12931.2|12954.2|12943.2|12941.2|12930.2|702
1737737100000|2025-01-24 16:45:00|12943.2|12932.2|12944.2|12933.2|12946.2|12935.2|12941.2|12930.2|378
1737737400000|2025-01-24 16:50:00|12943.2|12932.2|12941.2|12930.2|12944.2|12933.2|12940.2|12929.2|217
1737737700000|2025-01-24 16:55:00|12942.2|12929.2|12942.2|12931.2|12942.2|12931.2|12939.2|12928.2|166
1737738000000|2025-01-24 17:00:00|12941.2|12930.2|12941.2|12930.2|12942.2|12931.2|12939.2|12928.2|155
1737738300000|2025-01-24 17:05:00|12942.2|12931.2|12949.2|12938.2|12949.2|12938.2|12941.2|12930.2|807
1737738600000|2025-01-24 17:10:00|12950.2|12939.2|12951.2|12940.2|12954.2|12943.2|12949.2|12938.2|773
1737738900000|2025-01-24 17:15:00|12950.2|12939.2|12949.2|12938.2|12950.2|12940.2|12948.2|12937.2|119
1737739200000|2025-01-24 17:20:00|12950.2|12939.2|12950.2|12939.2|12952.2|12941.2|12949.2|12938.2|86
1737739500000|2025-01-24 17:25:00|12949.2|12938.2|12945.2|12934.2|12951.2|12940.2|12945.2|12933.2|109
1737739800000|2025-01-24 17:30:00|12946.2|12935.2|12946.2|12935.2|12948.2|12937.2|12945.2|12933.2|48
1737740100000|2025-01-24 17:35:00|12947.2|12936.2|12948.2|12937.2|12949.2|12938.2|12946.2|12935.2|58
1737740400000|2025-01-24 17:40:00|12949.2|12938.2|12956.2|12945.2|12957.2|12945.2|12948.2|12937.2|172
1737740700000|2025-01-24 17:45:00|12957.2|12946.2|12953.2|12942.2|12959.2|12948.2|12953.2|12942.2|219
1737741000000|2025-01-24 17:50:00|12952.2|12941.2|12953.2|12941.2|12953.2|12942.2|12950.2|12939.2|89
1737741300000|2025-01-24 17:55:00|12952.2|12942.2|12949.2|12937.2|12953.2|12942.2|12948.2|12937.2|106
1737741600000|2025-01-24 18:00:00|12948.2|12936.2|12944.2|12933.2|12949.2|12938.2|12944.2|12933.2|506
1737741900000|2025-01-24 18:05:00|12945.2|12932.2|12945.2|12934.2|12945.2|12934.2|12943.2|12931.2|61
1737742200000|2025-01-24 18:10:00|12946.2|12935.2|12947.2|12936.2|12949.2|12937.2|12946.2|12935.2|91
1737742500000|2025-01-24 18:15:00|12948.2|12937.2|12948.2|12937.2|12950.2|12939.2|12947.2|12936.2|130
1737742800000|2025-01-24 18:20:00|12949.2|12938.2|12946.2|12935.2|12949.2|12938.2|12946.2|12934.2|53
1737743100000|2025-01-24 18:25:00|12945.2|12934.2|12942.2|12931.2|12945.2|12934.2|12941.2|12930.2|102
1737743400000|2025-01-24 18:30:00|12941.2|12930.2|12938.2|12927.2|12943.2|12932.2|12938.2|12927.2|77
1737743700000|2025-01-24 18:35:00|12939.2|12928.2|12944.2|12933.2|12944.2|12933.2|12938.2|12927.2|115
1737744000000|2025-01-24 18:40:00|12943.2|12932.2|12942.2|12931.2|12943.2|12933.2|12940.2|12928.2|187
1737744300000|2025-01-24 18:45:00|12943.2|12930.2|12943.2|12932.2|12943.2|12932.2|12941.2|12930.2|36
1737744600000|2025-01-24 18:50:00|12942.2|12931.2|12941.2|12930.2|12943.2|12931.2|12940.2|12929.2|67
1737744900000|2025-01-24 18:55:00|12940.2|12929.2|12937.2|12926.2|12941.2|12930.2|12935.2|12924.2|195
1737745200000|2025-01-24 19:00:00|12936.2|12925.2|12937.2|12926.2|12938.2|12927.2|12936.2|12925.2|30
1737745500000|2025-01-24 19:05:00|12938.2|12927.2|12939.2|12928.2|12939.2|12928.2|12938.2|12927.2|8
1737745800000|2025-01-24 19:10:00|12938.2|12927.2|12941.2|12930.2|12941.2|12930.2|12938.2|12927.2|59
1737746100000|2025-01-24 19:15:00|12940.2|12929.2|12941.2|12929.2|12941.2|12930.2|12940.2|12929.2|29
1737746400000|2025-01-24 19:20:00|12940.2|12930.2|12941.2|12930.2|12941.2|12930.2|12940.2|12930.2|4
1737746700000|2025-01-24 19:25:00|||||||||10
1737747000000|2025-01-24 19:30:00|12942.2|12931.2|12942.2|12931.2|12943.2|12932.2|12942.2|12931.2|64
1737747300000|2025-01-24 19:35:00|12943.2|12932.2|12944.2|12933.2|12946.2|12935.2|12943.2|12931.2|130
1737747600000|2025-01-24 19:40:00|12945.2|12934.2|12944.2|12934.2|12947.2|12936.2|12944.2|12933.2|164
1737747900000|2025-01-24 19:45:00|12944.7|12934.7|12946.7|12936.7|12947.7|12937.7|12944.7|12934.7|133
1737748200000|2025-01-24 19:50:00|12947.2|12937.2|12947.7|12937.7|12948.2|12938.2|12946.7|12936.7|118
1737748500000|2025-01-24 19:55:00|12947.2|12937.2|12947.7|12937.7|12948.7|12938.7|12946.7|12936.7|79
1737748800000|2025-01-24 20:00:00|12948.7|12938.7|12948.7|12938.7|12948.7|12938.7|12948.2|12938.2|75
1737749100000|2025-01-24 20:05:00|12948.2|12938.2|12948.7|12938.7|12948.7|12938.7|12947.7|12937.7|105
1737749400000|2025-01-24 20:10:00|12949.7|12939.7|12951.7|12941.7|12951.7|12941.7|12949.7|12939.7|249
1737749700000|2025-01-24 20:15:00|12951.2|12941.2|12952.7|12942.7|12953.7|12943.7|12951.2|12941.2|164
1737750000000|2025-01-24 20:20:00|12952.2|12942.2|12953.7|12943.7|12953.7|12943.7|12951.7|12941.7|221
1737750300000|2025-01-24 20:25:00|12954.2|12944.2|12952.7|12942.7|12954.7|12944.7|12951.2|12941.2|262
1737750600000|2025-01-24 20:30:00|12953.2|12943.2|12954.7|12944.7|12954.7|12944.7|12952.7|12942.7|101
1737750900000|2025-01-24 20:35:00|12954.2|12944.2|12954.7|12944.7|12954.7|12944.7|12953.7|12943.7|66
1737751200000|2025-01-24 20:40:00|12954.2|12944.2|12955.7|12945.7|12955.7|12945.7|12954.2|12944.2|151
1737751500000|2025-01-24 20:45:00|12955.2|12945.2|12955.7|12945.7|12955.7|12945.7|12955.2|12945.2|43
1737751800000|2025-01-24 20:50:00|12954.7|12944.7|12951.7|12941.7|12954.7|12944.7|12949.7|12939.7|550
1737752100000|2025-01-24 20:55:00|12952.2|12942.2|12949.7|12939.7|12952.7|12942.7|12947.7|12937.7|323
1737752400000|2025-01-24 21:00:00|12950.2|12940.2|12953.7|12943.7|12953.7|12943.7|12950.2|12940.2|59
1737752700000|2025-01-24 21:05:00|12952.7|12942.7|12954.7|12944.7|12955.2|12945.2|12952.7|12942.7|40
1737753000000|2025-01-24 21:10:00|12954.2|12944.2|12951.2|12941.2|12954.2|12944.2|12951.2|12941.2|47
1737753300000|2025-01-24 21:15:00|12959.1|12935.1|12959.4|12935.4|12959.4|12935.4|12957.6|12933.6|0
1737753600000|2025-01-24 21:20:00|12959.6|12935.6|12959.8|12935.8|12960.2|12936.2|12958|12934|0
1737753900000|2025-01-24 21:25:00|12959.5|12935.5|12959.1|12935.1|12959.5|12935.5|12959.1|12935.1|0
1737754200000|2025-01-24 21:30:00|12958.7|12934.7|12960.9|12936.9|12961.3|12937.3|12957.2|12933.2|0
1737754500000|2025-01-24 21:35:00|12960.7|12936.7|12958.3|12934.3|12960.7|12936.7|12958|12934|0
1737754800000|2025-01-24 21:40:00|12958.5|12934.5|12960.2|12936.2|12960.6|12936.6|12958.3|12934.3|0
1737755100000|2025-01-24 21:45:00|12960.4|12936.4|12960.6|12936.6|12961.3|12937.3|12960|12936|0
1737755400000|2025-01-24 21:50:00|12960.4|12936.4|12962|12938|12962|12938|12960.2|12936.2|0
1737755700000|2025-01-24 21:55:00|12961.9|12937.9|12961.9|12937.9|12963|12939|12961.3|12937.3|0
1737756000000|2025-01-24 22:00:00|12961.7|12937.7|12961.7|12937.7|12961.7|12937.7|12961.7|12937.7|0
1737932400000|2025-01-26 23:00:00|12916.9|12892.9|12940.4|12916.4|12943.2|12919.2|12916.8|12892.8|0
1737932700000|2025-01-26 23:05:00|12939.9|12915.9|12951.9|12927.9|12953.7|12929.7|12939.9|12915.9|0
1737933000000|2025-01-26 23:10:00|12952.2|12928.2|12958.2|12934.2|12958.5|12934.5|12947.8|12923.8|0
1737933300000|2025-01-26 23:15:00|12958.5|12934.5|12952.9|12928.9|12958.5|12934.5|12952.9|12928.9|0
1737933600000|2025-01-26 23:20:00|12953.1|12929.1|12954.8|12930.8|12956.3|12932.3|12952.5|12928.5|0
1737933900000|2025-01-26 23:25:00|12955.2|12931.2|12955.1|12931.1|12957.8|12933.8|12952.3|12928.3|0
1737934200000|2025-01-26 23:30:00|12955.5|12931.5|12955|12931|12956.5|12932.5|12953.9|12929.9|0
1737934500000|2025-01-26 23:35:00|12955.2|12931.2|12954.8|12930.8|12956.1|12932.1|12953.9|12929.9|0
1737934800000|2025-01-26 23:40:00|12954.6|12930.6|12956.5|12932.5|12956.8|12932.8|12953.9|12929.9|0
1737935100000|2025-01-26 23:45:00|12956.6|12932.6|12956.8|12932.8|12957.4|12933.4|12955.2|12931.2|0
1737935400000|2025-01-26 23:50:00|12956.7|12932.7|12956.6|12932.6|12957.7|12933.7|12956.3|12932.3|0
1737935700000|2025-01-26 23:55:00|12956.3|12932.3|12955.5|12931.5|12956.3|12932.3|12954.8|12930.8|0
1737932400000|2025-01-26 23:00:00|12916.9|12892.9|12940.4|12916.4|12943.2|12919.2|12916.8|12892.8|0
1737932700000|2025-01-26 23:05:00|12939.9|12915.9|12951.9|12927.9|12953.7|12929.7|12939.9|12915.9|0
1737933000000|2025-01-26 23:10:00|12952.2|12928.2|12958.2|12934.2|12958.5|12934.5|12947.8|12923.8|0
1737933300000|2025-01-26 23:15:00|12958.5|12934.5|12952.9|12928.9|12958.5|12934.5|12952.9|12928.9|0
1737933600000|2025-01-26 23:20:00|12953.1|12929.1|12954.8|12930.8|12956.3|12932.3|12952.5|12928.5|0
1737933900000|2025-01-26 23:25:00|12955.2|12931.2|12955.1|12931.1|12957.8|12933.8|12952.3|12928.3|0
1737934200000|2025-01-26 23:30:00|12955.5|12931.5|12955|12931|12956.5|12932.5|12953.9|12929.9|0
1737934500000|2025-01-26 23:35:00|12955.2|12931.2|12954.8|12930.8|12956.1|12932.1|12953.9|12929.9|0
1737934800000|2025-01-26 23:40:00|12954.6|12930.6|12956.5|12932.5|12956.8|12932.8|12953.9|12929.9|0
1737935100000|2025-01-26 23:45:00|12956.6|12932.6|12956.8|12932.8|12957.4|12933.4|12955.2|12931.2|0
1737935400000|2025-01-26 23:50:00|12956.7|12932.7|12956.6|12932.6|12957.7|12933.7|12956.3|12932.3|0
1737935700000|2025-01-26 23:55:00|12956.3|12932.3|12955.5|12931.5|12956.3|12932.3|12954.8|12930.8|0
1737936000000|2025-01-27 00:00:00|12955.2|12931.2|12951.3|12927.3|12956.3|12932.3|12951|12927|0
1737936300000|2025-01-27 00:05:00|12951.7|12927.7|12951.3|12927.3|12952.1|12928.1|12950.6|12926.6|0
1737936600000|2025-01-27 00:10:00|12951|12927|12951.7|12927.7|12951.7|12927.7|12950.2|12926.2|0
1737936900000|2025-01-27 00:15:00|12951.5|12927.5|12949.5|12925.5|12951.9|12927.9|12948.7|12924.7|0
1737937200000|2025-01-27 00:20:00|12949.9|12925.9|12950.1|12926.1|12950.7|12926.7|12949.4|12925.4|0
1737937500000|2025-01-27 00:25:00|12950.2|12926.2|12949.2|12925.2|12951.7|12927.7|12948.9|12924.9|0
1737937800000|2025-01-27 00:30:00|12946.1|12922.1|12945.8|12921.8|12949.3|12925.3|12945.8|12921.8|0
1737938100000|2025-01-27 00:35:00|12945.1|12921.1|12942.6|12918.6|12945.6|12921.6|12941|12917|0
1737938400000|2025-01-27 00:40:00|12942.9|12918.9|12936.5|12912.5|12943.2|12919.2|12935.8|12911.8|0
1737938700000|2025-01-27 00:45:00|12935.8|12911.8|12945.3|12921.3|12945.3|12921.3|12935.6|12911.6|0
1737939000000|2025-01-27 00:50:00|12944.9|12920.9|12951.2|12927.2|12951.5|12927.5|12941.4|12917.4|0
1737939300000|2025-01-27 00:55:00|12950.8|12926.8|12954.1|12930.1|12961.8|12937.8|12950.3|12926.3|0
1737939600000|2025-01-27 01:00:00|12954.4|12930.4|12891.7|12881.7|12954.4|12930.4|12880.7|12870.7|4035
1737939900000|2025-01-27 01:05:00|12891.2|12881.2|12911.7|12901.7|12915.2|12905.2|12889.7|12879.7|1821
1737940200000|2025-01-27 01:10:00|12911.2|12901.2|12902.7|12892.7|12914.2|12904.2|12900.7|12890.7|950
1737940500000|2025-01-27 01:15:00|12903.2|12893.2|12911.7|12901.7|12914.7|12904.7|12890.2|12880.2|1825
1737940800000|2025-01-27 01:20:00|12910.2|12900.2|12921.7|12911.7|12944.7|12934.7|12908.7|12898.7|2250
1737941100000|2025-01-27 01:25:00|12921.2|12911.2|12928.2|12918.2|12931.7|12921.7|12916.7|12906.7|2080
1737941400000|2025-01-27 01:30:00|12929.7|12919.7|13003.7|12993.7|13013.7|13003.7|12926.2|12916.2|20608
1737941700000|2025-01-27 01:35:00|13004.7|12994.7|12957.2|12947.2|13004.7|12994.7|12956.2|12946.2|11355
1737942000000|2025-01-27 01:40:00|12956.7|12946.7|12973.7|12963.7|12987.7|12977.7|12949.7|12939.7|7143
1737942300000|2025-01-27 01:45:00|12974.7|12964.7|12974.2|12964.2|12982.2|12972.2|12961.2|12951.2|5081
1737942600000|2025-01-27 01:50:00|12977.2|12967.2|12965.2|12955.2|12979.2|12969.2|12961.2|12951.2|5212
1737942900000|2025-01-27 01:55:00|12966.2|12956.2|12955.2|12945.2|12966.2|12956.2|12946.2|12936.2|4959
1737943200000|2025-01-27 02:00:00|12956.2|12946.2|12968.2|12958.2|12972.2|12962.2|12954.2|12944.2|4129
1737943500000|2025-01-27 02:05:00|12967.2|12957.2|12986.2|12976.2|12994.2|12984.2|12966.2|12956.2|4247
1737943800000|2025-01-27 02:10:00|12985.2|12975.2|12968.2|12958.2|12986.2|12976.2|12959.2|12949.2|3163
1737944100000|2025-01-27 02:15:00|12967.2|12957.2|12942.2|12932.2|12968.2|12958.2|12939.2|12929.2|3866
1737944400000|2025-01-27 02:20:00|12941.2|12931.2|12946.2|12936.2|12951.2|12941.2|12941.2|12931.2|3282
1737944700000|2025-01-27 02:25:00|12945.2|12935.2|12935.2|12925.2|12949.2|12939.2|12932.2|12922.2|3244
1737945000000|2025-01-27 02:30:00|12934.2|12924.2|12939.5|12929.5|12944.2|12934.2|12928.2|12918.2|2464
1737945300000|2025-01-27 02:35:00|12938.5|12928.5|12934.5|12924.5|12946.5|12936.5|12930.5|12920.5|2289
1737945600000|2025-01-27 02:40:00|12935.5|12925.5|12942.5|12932.5|12943.5|12933.5|12931.5|12921.5|2330
1737945900000|2025-01-27 02:45:00|12941.5|12931.5|12927.5|12917.5|12942.5|12932.5|12923.5|12913.5|2996
1737946200000|2025-01-27 02:50:00|12926.5|12916.5|12934.5|12924.5|12939.5|12929.5|12926.5|12916.5|2627
1737946500000|2025-01-27 02:55:00|12933.5|12923.5|12945.5|12935.5|12950.5|12940.5|12933.5|12923.5|5440
1737946800000|2025-01-27 03:00:00|12944.5|12934.5|12954.5|12944.5|12957.5|12947.5|12940.5|12930.5|5070
1737947100000|2025-01-27 03:05:00|12955.5|12945.5|12969.5|12959.5|12975.5|12965.5|12953.5|12943.5|3265
1737947400000|2025-01-27 03:10:00|12970.5|12960.5|12983.5|12973.5|12986.5|12976.5|12966.5|12956.5|3622
1737947700000|2025-01-27 03:15:00|12982.5|12972.5|12953.5|12943.5|12990.5|12980.5|12952.5|12942.5|4140
1737948000000|2025-01-27 03:20:00|12954.5|12944.5|12969.5|12959.5|12977.5|12967.5|12954.5|12944.5|2417
1737948300000|2025-01-27 03:25:00|12970.5|12960.5|12988.5|12978.5|13000.5|12990.5|12970.5|12960.5|2768
1737948600000|2025-01-27 03:30:00|12989.5|12979.5|12996.5|12986.5|12998.5|12988.5|12988.5|12978.5|1295
1737948900000|2025-01-27 03:35:00|12997.5|12987.5|12994.5|12984.5|12999.5|12989.5|12993.5|12983.5|845
1737949200000|2025-01-27 03:40:00|12995.5|12985.5|12990.5|12980.5|12995.5|12985.5|12990.5|12980.5|475
1737949500000|2025-01-27 03:45:00|12991.5|12981.5|12992.5|12982.5|12995.5|12985.5|12989.5|12979.5|419
1737949800000|2025-01-27 03:50:00|12991.5|12981.5|12992.5|12982.5|12994.5|12984.5|12989.5|12979.5|354
1737950100000|2025-01-27 03:55:00|12993.5|12983.5|12994.5|12984.5|12997.5|12987.5|12993.5|12983.5|537
1737950400000|2025-01-27 04:00:00|12993.5|12983.5|13000.5|12990.5|13000.5|12990.5|12993.5|12983.5|444
1737950700000|2025-01-27 04:05:00|13001.5|12991.5|13003.5|12993.5|13004.5|12994.5|12999.5|12989.5|417
1737951000000|2025-01-27 04:10:00|13004.5|12994.5|13006.5|12996.5|13006.5|12996.5|13003.5|12993.5|532
1737951300000|2025-01-27 04:15:00|13005.5|12995.5|13003.5|12993.5|13006.5|12996.5|13003.5|12993.5|416
1737951600000|2025-01-27 04:20:00|13004.5|12994.5|13006.5|12996.5|13008.5|12998.5|13003.5|12993.5|561
1737951900000|2025-01-27 04:25:00|13005.5|12995.5|13004.5|12994.5|13007.5|12997.5|13004.5|12994.5|449
1737952200000|2025-01-27 04:30:00|13005.5|12995.5|13004.5|12994.5|13007.5|12997.5|13004.5|12994.5|433
1737952500000|2025-01-27 04:35:00|13005.5|12995.5|13005.5|12995.5|13006.5|12996.5|13002.5|12992.5|401
1737952800000|2025-01-27 04:40:00|13006.5|12996.5|13006.5|12996.5|13007.5|12997.5|13005.5|12995.5|399
1737953100000|2025-01-27 04:45:00|13007.5|12997.5|13008.5|12998.5|13008.5|12998.5|13006.5|12996.5|503
1737953400000|2025-01-27 04:50:00|13009.5|12999.5|13007.5|12997.5|13009.5|12999.5|13006.5|12996.5|625
1737953700000|2025-01-27 04:55:00|13008.5|12998.5|13015.5|13005.5|13021.5|13011.5|13007.5|12997.5|2050
1737954000000|2025-01-27 05:00:00|13014.5|13004.5|12997.5|12987.5|13014.5|13004.5|12983.5|12973.5|7671
1737954300000|2025-01-27 05:05:00|12999.5|12989.5|12994.5|12984.5|13004.5|12994.5|12993.5|12983.5|1909
1737954600000|2025-01-27 05:10:00|12993.5|12983.5|12983.5|12973.5|12993.5|12983.5|12981.5|12971.5|2394
1737954900000|2025-01-27 05:15:00|12984.5|12974.5|12982.5|12972.5|12989.5|12979.5|12979.5|12969.5|1520
1737955200000|2025-01-27 05:20:00|12981.5|12971.5|12978.5|12968.5|12985.5|12975.5|12977.5|12967.5|1574
1737955500000|2025-01-27 05:25:00|12979.5|12969.5|12976.5|12966.5|12982.5|12972.5|12974.5|12964.5|1851
1737955800000|2025-01-27 05:30:00|12977.5|12967.5|12975.5|12965.5|12981.5|12971.5|12971.5|12961.5|1807
1737956100000|2025-01-27 05:35:00|12976.5|12966.5|12967.5|12957.5|12979.5|12969.5|12959.5|12949.5|3089
1737956400000|2025-01-27 05:40:00|12966.5|12956.5|12972.5|12962.5|12978.5|12968.5|12964.5|12954.5|2503
1737956700000|2025-01-27 05:45:00|12973.5|12963.5|12967.5|12957.5|12976.5|12966.5|12963.5|12953.5|1684
1737957000000|2025-01-27 05:50:00|12968.5|12958.5|12967.5|12957.5|12970.5|12960.5|12963.5|12953.5|1430
1737957300000|2025-01-27 05:55:00|12966.5|12956.5|12972.5|12962.5|12974.5|12964.5|12965.5|12955.5|2028
1737957600000|2025-01-27 06:00:00|12971.5|12961.5|12991.5|12981.5|12991.5|12981.5|12971.5|12961.5|3017
1737957900000|2025-01-27 06:05:00|12990.5|12980.5|12997.5|12987.5|12999.5|12989.5|12981.5|12971.5|3627
1737958200000|2025-01-27 06:10:00|12996.5|12986.5|12983.5|12973.5|12998.5|12988.5|12979.5|12969.5|1946
1737958500000|2025-01-27 06:15:00|12984.5|12974.5|12990.5|12980.5|12997.5|12987.5|12981.5|12971.5|1920
1737958800000|2025-01-27 06:20:00|12991.5|12981.5|12978.5|12968.5|12991.5|12981.5|12978.5|12968.5|2181
1737959100000|2025-01-27 06:25:00|12979.5|12969.5|12984.5|12974.5|12989.5|12979.5|12977.5|12967.5|1406
1737959400000|2025-01-27 06:30:00|12983.5|12973.5|12981.5|12971.5|12990.5|12980.5|12979.5|12969.5|2153
1737959700000|2025-01-27 06:35:00|12980.5|12970.5|12973.5|12963.5|12982.5|12972.5|12969.5|12959.5|2746
1737960000000|2025-01-27 06:40:00|12972.5|12962.5|12942.5|12932.5|12976.5|12966.5|12939.5|12929.5|5443
1737960300000|2025-01-27 06:45:00|12944.5|12934.5|12940.5|12930.5|12946.5|12936.5|12932.5|12922.5|4194
1737960600000|2025-01-27 06:50:00|12941.5|12931.5|12933.5|12923.5|12947.5|12937.5|12931.5|12921.5|4344
1737960900000|2025-01-27 06:55:00|12932.5|12922.5|12918.5|12908.5|12934.5|12924.5|12917.5|12907.5|6660
1737961200000|2025-01-27 07:00:00|12917.5|12907.5|12935.5|12925.5|12938.5|12928.5|12917.5|12907.5|1820
1737961500000|2025-01-27 07:05:00|12937.5|12927.5|12928.5|12918.5|12937.5|12927.5|12920.5|12910.5|1796
1737961800000|2025-01-27 07:10:00|12929.5|12919.5|12923.5|12913.5|12932.5|12922.5|12921.5|12911.5|992
1737962100000|2025-01-27 07:15:00|12924.5|12914.5|12917.5|12907.5|12925.5|12915.5|12912.5|12902.5|2177
1737962400000|2025-01-27 07:20:00|12918.5|12908.5|12917.5|12907.5|12918.5|12908.5|12911.5|12901.5|1012
1737962700000|2025-01-27 07:25:00|12916.5|12906.5|12912.5|12902.5|12921.5|12911.5|12908.5|12898.5|1187
1737963000000|2025-01-27 07:30:00|12911.5|12901.5|12921.5|12911.5|12922.5|12912.5|12910.5|12900.5|1237
1737963300000|2025-01-27 07:35:00|12922.5|12912.5|12926.5|12916.5|12926.5|12916.5|12921.5|12911.5|563
1737963600000|2025-01-27 07:40:00|12925.5|12915.5|12928.5|12918.5|12930.5|12920.5|12923.5|12913.5|1124
1737963900000|2025-01-27 07:45:00|12929.5|12919.5|12932.5|12922.5|12933.5|12923.5|12927.5|12917.5|1062
1737964200000|2025-01-27 07:50:00|12931.5|12921.5|12932.5|12922.5|12935.5|12925.5|12929.5|12919.5|852
1737964500000|2025-01-27 07:55:00|12931.5|12921.5|12935.5|12925.5|12936.5|12926.5|12930.5|12920.5|1975
1737964800000|2025-01-27 08:00:00|12936.5|12924.5|12933.5|12922.5|12937.5|12926.5|12928.5|12917.5|967
1737965100000|2025-01-27 08:05:00|12934.5|12923.5|12934.5|12923.5|12936.5|12925.5|12932.5|12921.5|844
1737965400000|2025-01-27 08:10:00|12935.5|12924.5|12936.5|12925.5|12937.5|12925.5|12934.5|12923.5|491
1737965700000|2025-01-27 08:15:00|12937.5|12926.5|12934.5|12923.5|12938.5|12927.5|12933.5|12922.5|497
1737966000000|2025-01-27 08:20:00|12935.5|12924.5|12932.5|12921.5|12935.5|12924.5|12927.5|12915.5|437
1737966300000|2025-01-27 08:25:00|12931.5|12920.5|12932.5|12920.5|12937.5|12925.5|12931.5|12920.5|663
1737966600000|2025-01-27 08:30:00|12938.5|12914.5|12939.2|12915.2|12943.1|12919.1|12933.3|12909.3|2
1737966900000|2025-01-27 08:35:00|12938.6|12914.6|12929.3|12905.3|12942.3|12918.3|12925.9|12901.9|282
1737967200000|2025-01-27 08:40:00|12929.7|12905.7|12923.6|12899.6|12929.7|12905.7|12919|12895|0
1737967500000|2025-01-27 08:45:00|12923.5|12899.5|12931|12907|12935.3|12911.3|12922.8|12898.8|0
1737967800000|2025-01-27 08:50:00|12930.6|12906.6|12933.7|12909.7|12936.8|12912.8|12929.4|12905.4|0
1737968100000|2025-01-27 08:55:00|12933.5|12909.5|12933.6|12909.6|12934.2|12910.2|12925.4|12901.4|0
1737968400000|2025-01-27 09:00:00|12923.5|12907.5|12922.5|12909.5|12924.5|12911.5|12901.5|12888.5|1520
1737968700000|2025-01-27 09:05:00|12921.5|12910.5|12933.5|12922.5|12934.5|12923.5|12921.5|12908.5|344
1737969000000|2025-01-27 09:10:00|12934.5|12923.5|12932.5|12920.5|12937.5|12925.5|12929.5|12917.5|324
1737969300000|2025-01-27 09:15:00|12931.5|12922.5|12939.5|12927.5|12963.5|12951.5|12930.5|12918.5|972
1737969600000|2025-01-27 09:20:00|12940.5|12929.5|12942.5|12930.5|12947.5|12935.5|12933.5|12919.5|200
1737969900000|2025-01-27 09:25:00|12943.5|12931.5|12946.5|12934.5|12965.5|12952.5|12939.5|12927.5|1210
1737970200000|2025-01-27 09:30:00|12947.5|12935.5|12953.5|12942.5|12966.5|12954.5|12947.5|12935.5|649
1737970500000|2025-01-27 09:35:00|12951.5|12941.5|12962.5|12950.5|12964.5|12953.5|12950.5|12937.5|297
1737970800000|2025-01-27 09:40:00|12963.5|12951.5|12971.5|12959.5|12971.5|12959.5|12959.5|12948.5|233
1737971100000|2025-01-27 09:45:00|12970.5|12960.5|12972.5|12961.5|12974.5|12963.5|12969.5|12958.5|716
1737971400000|2025-01-27 09:50:00|12973.5|12960.5|12975.5|12964.5|12980.5|12969.5|12973.5|12960.5|494
1737971700000|2025-01-27 09:55:00|12976.5|12965.5|12991.5|12980.5|12993.5|12981.5|12975.5|12964.5|1930
1737972000000|2025-01-27 10:00:00|12990.5|12979.5|13028.5|13016.5|13060.5|13049.5|12990.5|12979.5|5230
1737972300000|2025-01-27 10:05:00|13027.5|13017.5|13048.5|13037.5|13057.5|13046.5|13019.5|13008.5|3779
1737972600000|2025-01-27 10:10:00|13047.5|13035.5|13030.5|13019.5|13049.5|13038.5|13016.5|13005.5|1328
1737972900000|2025-01-27 10:15:00|13031.5|13017.5|13059.5|13048.5|13068.5|13056.5|13026.5|13014.5|2541
1737973200000|2025-01-27 10:20:00|13060.5|13047.5|13063.5|13052.5|13071.5|13060.5|13058.5|13046.5|1756
1737973500000|2025-01-27 10:25:00|13062.5|13051.5|13064.5|13053.5|13073.5|13061.5|13056.5|13045.5|1385
1737973800000|2025-01-27 10:30:00|13065.5|13054.5|13048.5|13037.5|13077.5|13066.5|13047.5|13036.5|1936
1737974100000|2025-01-27 10:35:00|13047.5|13036.5|13047.5|13036.5|13049.5|13038.5|13035.5|13024.5|1316
1737974400000|2025-01-27 10:40:00|13048.5|13037.5|13024.5|13013.5|13048.5|13037.5|13022.5|13011.5|1096
1737974700000|2025-01-27 10:45:00|13022.5|13010.5|13032.5|13021.5|13034.5|13023.5|13011.5|12999.5|1187
1737975000000|2025-01-27 10:50:00|13034.5|13022.5|13038.5|13026.5|13040.5|13028.5|13021.5|13009.5|882
1737975300000|2025-01-27 10:55:00|13039.5|13027.5|13033.5|13022.5|13043.5|13032.5|13030.5|13018.5|574
1737975600000|2025-01-27 11:00:00|13032.5|13021.5|13030.5|13018.5|13036.5|13025.5|13025.5|13014.5|732
1737975900000|2025-01-27 11:05:00|13029.5|13019.5|13033.5|13021.5|13034.5|13023.5|13020.5|13009.5|599
1737976200000|2025-01-27 11:10:00|13032.5|13019.5|13011.5|12999.5|13032.5|13021.5|13010.5|12999.5|848
1737976500000|2025-01-27 11:15:00|13012.5|13000.5|13005.5|12994.5|13016.5|13005.5|12998.5|12987.5|539
1737976800000|2025-01-27 11:20:00|13006.5|12993.5|13014.5|13002.5|13018.5|13007.5|13005.5|12993.5|462
1737977100000|2025-01-27 11:25:00|13015.5|13003.5|13008.5|12996.5|13017.5|13006.5|13007.5|12996.5|157
1737977400000|2025-01-27 11:30:00|13009.5|12997.5|13002.5|12991.5|13010.5|12999.5|13001.5|12990.5|240
1737977700000|2025-01-27 11:35:00|13003.5|12992.5|13005.5|12994.5|13009.5|12998.5|13003.5|12991.5|522
1737978000000|2025-01-27 11:40:00|13004.5|12993.5|13007.5|12996.5|13009.5|12998.5|13004.5|12993.5|141
1737978300000|2025-01-27 11:45:00|13008.5|12997.5|13005.5|12994.5|13008.5|12997.5|13002.5|12991.5|211
1737978600000|2025-01-27 11:50:00|13004.5|12993.5|12994.5|12982.5|13004.5|12993.5|12992.5|12980.5|437
1737978900000|2025-01-27 11:55:00|12993.5|12981.5|12994.5|12982.5|12995.5|12983.5|12988.5|12977.5|258
1737979200000|2025-01-27 12:00:00|12995.5|12983.5|12995.5|12983.5|13001.5|12989.5|12994.5|12982.5|320
1737979500000|2025-01-27 12:05:00|12994.5|12984.5|13000.5|12989.5|13001.5|12990.5|12992.5|12980.5|143
1737979800000|2025-01-27 12:10:00|12999.5|12988.5|13000.5|12989.5|13001.5|12990.5|12996.5|12984.5|163
1737980100000|2025-01-27 12:15:00|13001.5|12990.5|12998.5|12986.5|13005.5|12994.5|12995.5|12984.5|254
1737980400000|2025-01-27 12:20:00|12997.5|12987.5|13003.5|12991.5|13004.5|12993.5|12996.5|12985.5|241
1737980700000|2025-01-27 12:25:00|13002.5|12992.5|13009.5|12998.5|13009.5|12998.5|13002.5|12991.5|84
1737981000000|2025-01-27 12:30:00|13008.5|12997.5|13015.5|13003.5|13016.5|13005.5|13005.5|12994.5|165
1737981300000|2025-01-27 12:35:00|13014.5|13004.5|13014.5|13003.5|13018.5|13007.5|13012.5|13000.5|355
1737981600000|2025-01-27 12:40:00|13015.5|13004.5|13012.5|13001.5|13016.5|13004.5|13005.5|12994.5|454
1737981900000|2025-01-27 12:45:00|13013.5|13000.5|13019.5|13007.5|13020.5|13007.5|13012.5|13000.5|341
1737982200000|2025-01-27 12:50:00|13020.5|13008.5|13024.5|13012.5|13026.5|13014.5|13020.5|13008.5|381
1737982500000|2025-01-27 12:55:00|13023.5|13013.5|13023.5|13011.5|13028.5|13017.5|13022.5|13011.5|371
1737982800000|2025-01-27 13:00:00|13022.5|13010.5|13023.5|13011.5|13023.5|13011.5|13019.5|13008.5|294
1737983100000|2025-01-27 13:05:00|13024.5|13012.5|13025.5|13014.5|13026.5|13015.5|13022.5|13011.5|191
1737983400000|2025-01-27 13:10:00|13026.5|13013.5|13027.5|13015.5|13028.5|13016.5|13022.5|13011.5|383
1737983700000|2025-01-27 13:15:00|13028.5|13017.5|13024.5|13013.5|13030.5|13018.5|13024.5|13013.5|324
1737984000000|2025-01-27 13:20:00|13025.5|13012.5|13011.5|13000.5|13025.5|13013.5|13010.5|12999.5|487
1737984300000|2025-01-27 13:25:00|13012.5|12999.5|13011.5|13000.5|13012.5|13000.5|13009.5|12998.5|290
1737984600000|2025-01-27 13:30:00|13012.5|12999.5|13011.5|12999.5|13012.5|13000.5|13009.5|12998.5|137
1737984900000|2025-01-27 13:35:00|13010.5|12998.5|13013.5|13002.5|13014.5|13002.5|13009.5|12998.5|68
1737985200000|2025-01-27 13:40:00|13012.5|13001.5|13012.5|13001.5|13014.5|13003.5|13010.5|12999.5|182
1737985500000|2025-01-27 13:45:00|13011.5|13000.5|13013.5|13002.5|13015.5|13004.5|13011.5|13000.5|78
1737985800000|2025-01-27 13:50:00|13012.5|13001.5|13012.5|13001.5|13015.5|13004.5|13010.5|12998.5|118
1737986100000|2025-01-27 13:55:00|13013.5|13002.5|13018.5|13007.5|13019.5|13008.5|13010.5|12999.5|187
1737986400000|2025-01-27 14:00:00|13019.5|13006.5|13011.5|13000.5|13019.5|13007.5|13010.5|12999.5|223
1737986700000|2025-01-27 14:05:00|13012.5|13001.5|13008.5|12997.5|13013.5|13002.5|13008.5|12997.5|128
1737987000000|2025-01-27 14:10:00|13009.5|12998.5|12998.5|12987.5|13011.5|12999.5|12997.5|12986.5|283
1737987300000|2025-01-27 14:15:00|12999.5|12986.5|13001.5|12990.5|13004.5|12993.5|12996.5|12985.5|203
1737987600000|2025-01-27 14:20:00|13002.5|12991.5|12993.5|12982.5|13002.5|12991.5|12993.5|12982.5|266
1737987900000|2025-01-27 14:25:00|12994.5|12981.5|12994.5|12983.5|12994.5|12983.5|12985.5|12974.5|449
1737988200000|2025-01-27 14:30:00|12991.5|12982.5|12973.5|12962.5|12997.5|12986.5|12965.5|12954.5|3060
1737988500000|2025-01-27 14:35:00|12974.5|12963.5|12953.5|12942.5|12986.5|12975.5|12953.5|12942.5|1418
1737988800000|2025-01-27 14:40:00|12954.5|12944.5|12958.5|12946.5|12970.5|12959.5|12950.5|12939.5|1298
1737989100000|2025-01-27 14:45:00|12957.5|12947.5|12962.5|12951.5|12965.5|12953.5|12953.5|12941.5|740
1737989400000|2025-01-27 14:50:00|12961.5|12950.5|12954.5|12943.5|12965.5|12954.5|12952.5|12941.5|582
1737989700000|2025-01-27 14:55:00|12953.5|12942.5|12968.5|12957.5|12969.5|12957.5|12944.5|12933.5|875
1737990000000|2025-01-27 15:00:00|12967.5|12956.5|12947.5|12936.5|12967.5|12956.5|12945.5|12933.5|714
1737990300000|2025-01-27 15:05:00|12948.5|12937.5|12946.5|12935.5|12948.5|12937.5|12935.5|12924.5|581
1737990600000|2025-01-27 15:10:00|12945.5|12934.5|12943.5|12932.5|12951.5|12940.5|12941.5|12930.5|398
1737990900000|2025-01-27 15:15:00|12942.5|12931.5|12940.5|12929.5|12951.5|12940.5|12936.5|12925.5|494
1737991200000|2025-01-27 15:20:00|12941.5|12930.5|12950.5|12939.5|12952.5|12941.5|12941.5|12930.5|320
1737991500000|2025-01-27 15:25:00|12951.5|12938.5|12953.5|12942.5|12961.5|12950.5|12950.5|12938.5|474
1737991800000|2025-01-27 15:30:00|12951.5|12941.5|12959.5|12948.5|12960.5|12949.5|12948.5|12937.5|470
1737992100000|2025-01-27 15:35:00|12958.5|12947.5|12962.5|12951.5|12965.5|12953.5|12950.5|12938.5|476
1737992400000|2025-01-27 15:40:00|12963.5|12952.5|12961.5|12950.5|12965.5|12954.5|12958.5|12947.5|329
1737992700000|2025-01-27 15:45:00|12962.5|12949.5|12958.5|12947.5|12966.5|12954.5|12956.5|12944.5|217
1737993000000|2025-01-27 15:50:00|12959.5|12948.5|12966.5|12955.5|12970.5|12959.5|12958.5|12947.5|230
1737993300000|2025-01-27 15:55:00|12965.5|12954.5|12969.5|12958.5|12970.5|12959.5|12964.5|12953.5|244
1737993600000|2025-01-27 16:00:00|12968.5|12957.5|12977.5|12965.5|12980.5|12969.5|12965.5|12954.5|887
1737993900000|2025-01-27 16:05:00|12978.5|12966.5|12993.5|12982.5|12994.5|12982.5|12975.5|12963.5|1256
1737994200000|2025-01-27 16:10:00|12994.5|12983.5|12990.5|12979.5|12997.5|12986.5|12988.5|12976.5|543
1737994500000|2025-01-27 16:15:00|12991.5|12980.5|12993.5|12981.5|12996.5|12985.5|12989.5|12977.5|400
1737994800000|2025-01-27 16:20:00|12992.5|12980.5|12991.5|12980.5|12992.5|12981.5|12985.5|12974.5|371
1737995100000|2025-01-27 16:25:00|12990.5|12979.5|12991.5|12979.5|12995.5|12984.5|12990.5|12979.5|522
1737995400000|2025-01-27 16:30:00|12990.5|12978.5|12986.5|12975.5|12993.5|12982.5|12980.5|12969.5|790
1737995700000|2025-01-27 16:35:00|12987.5|12976.5|12986.5|12975.5|12995.5|12983.5|12985.5|12974.5|276
1737996000000|2025-01-27 16:40:00|12987.5|12976.5|12983.5|12972.5|12988.5|12977.5|12980.5|12969.5|226
1737996300000|2025-01-27 16:45:00|12984.5|12973.5|12986.5|12975.5|12989.5|12978.5|12980.5|12969.5|431
1737996600000|2025-01-27 16:50:00|12985.5|12974.5|12983.5|12972.5|12988.5|12977.5|12981.5|12970.5|187
1737996900000|2025-01-27 16:55:00|12984.5|12973.5|12987.5|12976.5|12987.5|12976.5|12979.5|12968.5|217
1737997200000|2025-01-27 17:00:00|12988.5|12977.5|12988.5|12977.5|12990.5|12978.5|12985.5|12973.5|198
1737997500000|2025-01-27 17:05:00|12987.5|12976.5|12990.5|12978.5|12990.5|12978.5|12985.5|12974.5|143
1737997800000|2025-01-27 17:10:00|12991.5|12979.5|12993.5|12982.5|12994.5|12982.5|12988.5|12977.5|159
1737998100000|2025-01-27 17:15:00|12994.5|12983.5|12994.5|12983.5|12996.5|12984.5|12991.5|12980.5|171
1737998400000|2025-01-27 17:20:00|12993.5|12982.5|12999.5|12988.5|12999.5|12988.5|12990.5|12979.5|297
1737998700000|2025-01-27 17:25:00|13000.5|12987.5|12998.5|12986.5|13006.5|12995.5|12997.5|12986.5|446
1737999000000|2025-01-27 17:30:00|12997.5|12987.5|13000.5|12989.5|13001.5|12989.5|12994.5|12983.5|125
1737999300000|2025-01-27 17:35:00|13001.5|12990.5|13000.5|12989.5|13002.5|12991.5|12996.5|12985.5|88
1737999600000|2025-01-27 17:40:00|13001.5|12990.5|12993.5|12982.5|13001.5|12990.5|12993.5|12981.5|103
1737999900000|2025-01-27 17:45:00|12994.5|12983.5|12991.5|12980.5|12995.5|12984.5|12990.5|12979.5|100
1738000200000|2025-01-27 17:50:00|12992.5|12979.5|12992.5|12981.5|12993.5|12981.5|12990.5|12978.5|28
1738000500000|2025-01-27 17:55:00|12993.5|12982.5|12979.5|12968.5|12993.5|12982.5|12979.5|12967.5|111
1738000800000|2025-01-27 18:00:00|12978.5|12967.5|12988.5|12977.5|12990.5|12979.5|12976.5|12965.5|160
1738001100000|2025-01-27 18:05:00|12989.5|12978.5|12996.5|12984.5|12998.5|12987.5|12988.5|12977.5|118
1738001400000|2025-01-27 18:10:00|12997.5|12985.5|12986.5|12974.5|12999.5|12987.5|12984.5|12973.5|127
1738001700000|2025-01-27 18:15:00|12985.5|12973.5|12985.5|12974.5|12990.5|12979.5|12982.5|12970.5|203
1738002000000|2025-01-27 18:20:00|12986.5|12975.5|12991.5|12980.5|12995.5|12983.5|12986.5|12974.5|81
1738002300000|2025-01-27 18:25:00|12992.5|12979.5|12983.5|12972.5|12993.5|12982.5|12983.5|12971.5|44
1738002600000|2025-01-27 18:30:00|12984.5|12973.5|12984.5|12972.5|12988.5|12976.5|12981.5|12969.5|205
1738002900000|2025-01-27 18:35:00|12983.5|12973.5|12982.5|12971.5|12988.5|12977.5|12981.5|12969.5|856
1738003200000|2025-01-27 18:40:00|12983.5|12972.5|12988.5|12977.5|12992.5|12981.5|12983.5|12971.5|96
1738003500000|2025-01-27 18:45:00|12987.5|12976.5|12986.5|12975.5|12989.5|12977.5|12985.5|12974.5|30
1738003800000|2025-01-27 18:50:00|12985.5|12974.5|12986.5|12975.5|12988.5|12977.5|12984.5|12973.5|58
1738004100000|2025-01-27 18:55:00|12985.5|12974.5|12984.5|12973.5|12988.5|12976.5|12983.5|12972.5|79
1738004400000|2025-01-27 19:00:00|12986.5|12975.5|12986.5|12975.5|12986.5|12975.5|12985.5|12974.5|22
1738004700000|2025-01-27 19:05:00|12985.5|12974.5|12986.5|12975.5|12988.5|12977.5|12985.5|12974.5|34
1738005000000|2025-01-27 19:10:00|12985.5|12974.5|12983.5|12971.5|12986.5|12974.5|12982.5|12971.5|30
1738005300000|2025-01-27 19:15:00|12982.5|12972.5|12985.5|12974.5|12985.5|12974.5|12982.5|12972.5|20
1738005600000|2025-01-27 19:20:00|12984.5|12973.5|12983.5|12972.5|12984.5|12973.5|12983.5|12972.5|9
1738005900000|2025-01-27 19:25:00|12982.5|12971.5|12985.5|12974.5|12985.5|12974.5|12982.5|12971.5|24
1738006200000|2025-01-27 19:30:00|12984.5|12973.5|12985.5|12974.5|12988.5|12977.5|12984.5|12972.5|37
1738006500000|2025-01-27 19:35:00|12986.5|12975.5|12987.5|12976.5|12988.5|12977.5|12986.5|12974.5|48
1738006800000|2025-01-27 19:40:00|12986.5|12975.5|12984|12974|12986.5|12975.5|12984|12972.5|32
1738007100000|2025-01-27 19:45:00|12983.5|12973.5|12981|12971|12983.5|12973.5|12981|12971|21
1738007400000|2025-01-27 19:50:00|12980.5|12970.5|12977|12967|12980.5|12970.5|12977|12967|35
1738007700000|2025-01-27 19:55:00|12976.5|12966.5|12977|12967|12979|12969|12976.5|12966.5|19
1738008000000|2025-01-27 20:00:00|12977.5|12967.5|12979|12969|12979|12969|12977.5|12967.5|14
1738008300000|2025-01-27 20:05:00|12978.5|12968.5|12974|12964|12978.5|12968.5|12973|12963|48
1738008600000|2025-01-27 20:10:00|12974.5|12964.5|12974|12964|12976|12966|12974|12964|15
1738008900000|2025-01-27 20:15:00|12974.5|12964.5|12976|12966|12977|12967|12974.5|12964.5|18
1738009200000|2025-01-27 20:20:00|12976.5|12966.5|12978|12968|12978|12968|12975|12965|19
1738009500000|2025-01-27 20:25:00|12978.5|12968.5|12977|12967|12980|12970|12977|12967|36
1738009800000|2025-01-27 20:30:00|12977.5|12967.5|12976|12966|12979|12969|12976|12966|33
1738010100000|2025-01-27 20:35:00|12975.5|12965.5|12977|12967|12977|12967|12975|12965|31
1738010400000|2025-01-27 20:40:00|12977.5|12967.5|12979|12969|12979|12969|12977.5|12967.5|24
1738010700000|2025-01-27 20:45:00|12978.5|12968.5|12978|12968|12980|12970|12977|12967|57
1738011000000|2025-01-27 20:50:00|12977.5|12967.5|12973|12963|12979|12969|12973|12963|115
1738011300000|2025-01-27 20:55:00|12973.5|12963.5|12977|12967|12978|12968|12973.5|12963.5|149
1738011600000|2025-01-27 21:00:00|12977.5|12967.5|12979|12969|12981|12971|12977.5|12967.5|88
1738011900000|2025-01-27 21:05:00|12978.5|12968.5|12982|12972|12984|12974|12976.5|12966.5|59
1738012200000|2025-01-27 21:10:00|12982.5|12972.5|12979.5|12969.5|12983.5|12973.5|12977.5|12967.5|36
1738012500000|2025-01-27 21:15:00|12986.6|12962.6|12989.6|12965.6|12990|12966|12985.9|12961.9|0
1738012800000|2025-01-27 21:20:00|12989.9|12965.9|12992.6|12968.6|12994|12970|12987.7|12963.7|0
1738013100000|2025-01-27 21:25:00|12992.4|12968.4|12990.7|12966.7|12992.6|12968.6|12990|12966|0
1738013400000|2025-01-27 21:30:00|12990.5|12966.5|12990.7|12966.7|12991.4|12967.4|12989.2|12965.2|0
1738013700000|2025-01-27 21:35:00|12990.5|12966.5|12990.3|12966.3|12991.1|12967.1|12988.5|12964.5|0
1738014000000|2025-01-27 21:40:00|12990.5|12966.5|12989.6|12965.6|12991.3|12967.3|12988.9|12964.9|0
1738014300000|2025-01-27 21:45:00|12989.4|12965.4|12987|12963|12989.6|12965.6|12985.9|12961.9|0
1738014600000|2025-01-27 21:50:00|12986.6|12962.6|12985.9|12961.9|12987.4|12963.4|12985.9|12961.9|0
1738014900000|2025-01-27 21:55:00|12985.5|12961.5|12987.4|12963.4|12987.5|12963.5|12984.8|12960.8|0
1738015200000|2025-01-27 22:00:00|12995.3|12971.3|12995.3|12971.3|12996|12972|12994.4|12970.4|0
1738015500000|2025-01-27 22:05:00|12995.4|12971.4|12995.7|12971.7|12995.7|12971.7|12995|12971|0
1738015800000|2025-01-27 22:10:00|12995.3|12971.3|12995|12971|12995.3|12971.3|12995|12971|0
1738016100000|2025-01-27 22:15:00|12995.1|12971.1|12995.3|12971.3|12995.5|12971.5|12994.8|12970.8|0
1738016400000|2025-01-27 22:20:00|12994.2|12970.2|12995.4|12971.4|12995.5|12971.5|12994.1|12970.1|0
1738016700000|2025-01-27 22:25:00|12995.3|12971.3|12995.7|12971.7|12995.9|12971.9|12995.3|12971.3|0
1738017000000|2025-01-27 22:30:00|12996|12972|12997|12973|12997|12973|12995.6|12971.6|0
1738017300000|2025-01-27 22:35:00|12997.1|12973.1|12997.6|12973.6|12998.2|12974.2|12997|12973|0
1738017600000|2025-01-27 22:40:00|12997.4|12973.4|12998.4|12974.4|12998.7|12974.7|12997.4|12973.4|0
1738017900000|2025-01-27 22:45:00|12998.6|12974.6|12999.8|12975.8|13000.1|12976.1|12998.6|12974.6|0
1738018200000|2025-01-27 22:50:00|12999.9|12975.9|13000|12976|13000.5|12976.5|12998.3|12974.3|0
1738018500000|2025-01-27 22:55:00|13000.2|12976.2|13003.8|12979.8|13003.8|12979.8|13000.2|12976.2|0
1738018800000|2025-01-27 23:00:00|13008.2|12984.2|12998.7|12974.7|13008.6|12984.6|12997.6|12973.6|0
1738019100000|2025-01-27 23:05:00|12998.5|12974.5|13006.4|12982.4|13007.8|12983.8|12996.8|12972.8|0
1738019400000|2025-01-27 23:10:00|13006.2|12982.2|12997.8|12973.8|13006.5|12982.5|12997.1|12973.1|0
1738019700000|2025-01-27 23:15:00|12997.1|12973.1|12994.5|12970.5|12997.5|12973.5|12991.9|12967.9|0
1738020000000|2025-01-27 23:20:00|12994.6|12970.6|12976.3|12952.3|12995.6|12971.6|12975.7|12951.7|0
1738020300000|2025-01-27 23:25:00|12976.8|12952.8|12965|12941|12977.6|12953.6|12960.3|12936.3|0
1738020600000|2025-01-27 23:30:00|12966.3|12942.3|12967.4|12943.4|12970|12946|12963.9|12939.9|0
1738020900000|2025-01-27 23:35:00|12967|12943|12967.7|12943.7|12971.1|12947.1|12964.8|12940.8|0
1738021200000|2025-01-27 23:40:00|12968.1|12944.1|12967.6|12943.6|12972.2|12948.2|12964.6|12940.6|0
1738021500000|2025-01-27 23:45:00|12967.2|12943.2|12968.9|12944.9|12968.9|12944.9|12963.5|12939.5|0
1738021800000|2025-01-27 23:50:00|12969.2|12945.2|12975.9|12951.9|12976.8|12952.8|12969.2|12945.2|0
1738022100000|2025-01-27 23:55:00|12975.7|12951.7|12976.1|12952.1|12976.6|12952.6|12974.2|12950.2|0
1738022400000|2025-01-28 00:00:00|12975.2|12951.2|12973.9|12949.9|12978.9|12954.9|12973.7|12949.7|0
1738022700000|2025-01-28 00:05:00|12974.1|12950.1|12973.9|12949.9|12975.5|12951.5|12970.6|12946.6|0
1738023000000|2025-01-28 00:10:00|12973.7|12949.7|12970.5|12946.5|12974.3|12950.3|12968.7|12944.7|0
1738023300000|2025-01-28 00:15:00|12970.2|12946.2|12970.1|12946.1|12971.2|12947.2|12966.5|12942.5|0
1738023600000|2025-01-28 00:20:00|12969.6|12945.6|12966.4|12942.4|12972.6|12948.6|12964.5|12940.5|0
1738023900000|2025-01-28 00:25:00|12966.2|12942.2|12965.4|12941.4|12966.7|12942.7|12964.2|12940.2|0
1738024200000|2025-01-28 00:30:00|12965.5|12941.5|12961.5|12937.5|12965.7|12941.7|12957.6|12933.6|0
1738024500000|2025-01-28 00:35:00|12960.9|12936.9|12966.2|12942.2|12966.3|12942.3|12959.2|12935.2|0
1738024800000|2025-01-28 00:40:00|12966.3|12942.3|12965.5|12941.5|12966.6|12942.6|12963.1|12939.1|0
1738025100000|2025-01-28 00:45:00|12965.1|12941.1|12968.9|12944.9|12968.9|12944.9|12962.2|12938.2|0
1738025400000|2025-01-28 00:50:00|12968.6|12944.6|12968|12944|12972.6|12948.6|12968|12944|0
1738025700000|2025-01-28 00:55:00|12967.8|12943.8|12968.7|12944.7|12974.4|12950.4|12966.3|12942.3|0
1738026000000|2025-01-28 01:00:00|12963|12953|12966|12956|12986.5|12976.5|12960|12950|1450
1738026300000|2025-01-28 01:05:00|12965.5|12955.5|12959.5|12949.5|12974|12964|12959|12949|414
1738026600000|2025-01-28 01:10:00|12959|12949|12960.5|12950.5|12962|12952|12955|12945|323
1738026900000|2025-01-28 01:15:00|12961|12951|12980|12970|12998|12988|12960.5|12950.5|1734
1738027200000|2025-01-28 01:20:00|12980.5|12970.5|12985|12975|12994.5|12984.5|12974.5|12964.5|587
1738027500000|2025-01-28 01:25:00|12985.5|12975.5|12989|12979|13002|12992|12985.5|12975.5|483
1738027800000|2025-01-28 01:30:00|12988.5|12978.5|12940.5|12930.5|12988.5|12978.5|12913|12903|3627
1738028100000|2025-01-28 01:35:00|12941|12931|12971|12961|12981|12971|12941|12931|2212
1738028400000|2025-01-28 01:40:00|12970.5|12960.5|12972.5|12962.5|13006|12996|12960|12950|1812
1738028700000|2025-01-28 01:45:00|12973.5|12963.5|12959.5|12949.5|12973.5|12963.5|12938.5|12928.5|2112
1738029000000|2025-01-28 01:50:00|12960.5|12950.5|12970.5|12960.5|12986.5|12976.5|12960.5|12950.5|1294
1738029300000|2025-01-28 01:55:00|12971.5|12961.5|12939.5|12929.5|12985.5|12975.5|12931.5|12921.5|2104
1738029600000|2025-01-28 02:00:00|12935.5|12925.5|12940.5|12930.5|12958.5|12948.5|12922.5|12912.5|2184
1738029900000|2025-01-28 02:05:00|12936.5|12926.5|12946.5|12936.5|12951.5|12941.5|12928.5|12918.5|1697
1738030200000|2025-01-28 02:10:00|12945.5|12935.5|12924.5|12914.5|12946.5|12936.5|12917.5|12907.5|1119
1738030500000|2025-01-28 02:15:00|12922.5|12912.5|12916.5|12906.5|12930.5|12920.5|12906.5|12896.5|1205
1738030800000|2025-01-28 02:20:00|12915.5|12905.5|12902.5|12892.5|12920.5|12910.5|12901.5|12891.5|803
1738031100000|2025-01-28 02:25:00|12903.5|12893.5|12889.5|12879.5|12906.5|12896.5|12887.5|12877.5|1510
1738031400000|2025-01-28 02:30:00|12888.5|12878.5|12895.5|12885.5|12902.5|12892.5|12883.5|12873.5|2249
1738031700000|2025-01-28 02:35:00|12894.5|12884.5|12908.5|12898.5|12908.5|12898.5|12883.5|12873.5|1397
1738032000000|2025-01-28 02:40:00|12907.5|12897.5|12917.5|12907.5|12920.5|12910.5|12897.5|12887.5|799
1738032300000|2025-01-28 02:45:00|12918.5|12908.5|12934.5|12924.5|12942.5|12932.5|12917.5|12907.5|927
1738032600000|2025-01-28 02:50:00|12936.5|12926.5|12928.5|12918.5|12939.5|12929.5|12928.5|12918.5|460
1738032900000|2025-01-28 02:55:00|12926.5|12916.5|12922.5|12912.5|12927.5|12917.5|12919.5|12909.5|210
1738033200000|2025-01-28 03:00:00|12919.5|12909.5|12921.5|12911.5|12924.5|12914.5|12917.5|12907.5|380
1738033500000|2025-01-28 03:05:00|12922.5|12912.5|12927.5|12917.5|12927.5|12917.5|12912.5|12902.5|346
1738033800000|2025-01-28 03:10:00|12928.5|12918.5|12930.5|12920.5|12931.5|12921.5|12924.5|12914.5|220
1738034100000|2025-01-28 03:15:00|12929.5|12919.5|12920.5|12910.5|12933.5|12923.5|12920.5|12910.5|290
1738034400000|2025-01-28 03:20:00|12921.5|12911.5|12929.5|12919.5|12931.5|12921.5|12920.5|12910.5|310
1738034700000|2025-01-28 03:25:00|12930.5|12920.5|12937.5|12927.5|12941.5|12931.5|12928.5|12918.5|537
1738035000000|2025-01-28 03:30:00|12936.5|12926.5|12935.5|12925.5|12940.5|12930.5|12934.5|12924.5|325
1738035300000|2025-01-28 03:35:00|12934.5|12924.5|12927.5|12917.5|12934.5|12924.5|12926.5|12916.5|132
1738035600000|2025-01-28 03:40:00|12926.5|12916.5|12917.5|12907.5|12926.5|12916.5|12914.5|12904.5|238
1738035900000|2025-01-28 03:45:00|12918.5|12908.5|12924.5|12914.5|12924.5|12914.5|12918.5|12908.5|193
1738036200000|2025-01-28 03:50:00|12923.5|12913.5|12926.5|12916.5|12929.5|12919.5|12919.5|12909.5|198
1738036500000|2025-01-28 03:55:00|12927.5|12917.5|12931.5|12921.5|12934.5|12924.5|12927.5|12917.5|269
1738036800000|2025-01-28 04:00:00|12930.5|12920.5|12915.5|12905.5|12930.5|12920.5|12913.5|12903.5|489
1738037100000|2025-01-28 04:05:00|12916.5|12906.5|12928.5|12918.5|12928.5|12918.5|12915.5|12905.5|184
1738037400000|2025-01-28 04:10:00|12929.5|12919.5|12934.5|12924.5|12935.5|12925.5|12929.5|12919.5|268
1738037700000|2025-01-28 04:15:00|12933.5|12923.5|12923.5|12913.5|12933.5|12923.5|12922.5|12912.5|113
1738038000000|2025-01-28 04:20:00|12922.5|12912.5|12921.5|12911.5|12923.5|12913.5|12919.5|12909.5|76
1738038300000|2025-01-28 04:25:00|12920.5|12910.5|12916.5|12906.5|12922.5|12912.5|12915.5|12905.5|112
1738038600000|2025-01-28 04:30:00|12915.5|12905.5|12913.5|12903.5|12915.5|12905.5|12913.5|12903.5|76
1738038900000|2025-01-28 04:35:00|12912.5|12902.5|12916.5|12906.5|12916.5|12906.5|12912.5|12902.5|61
1738039200000|2025-01-28 04:40:00|12917.5|12907.5|12926.5|12916.5|12926.5|12916.5|12917.5|12907.5|220
1738039500000|2025-01-28 04:45:00|12925.5|12915.5|12931.5|12921.5|12931.5|12921.5|12924.5|12914.5|337
1738039800000|2025-01-28 04:50:00|12930.5|12920.5|12934.5|12924.5|12934.5|12924.5|12930.5|12920.5|77
1738040100000|2025-01-28 04:55:00|12935.5|12925.5|12940.5|12930.5|12940.5|12930.5|12935.5|12925.5|241
1738040400000|2025-01-28 05:00:00|12941.5|12931.5|12946.5|12936.5|12950.5|12940.5|12940.5|12930.5|759
1738040700000|2025-01-28 05:05:00|12948.5|12938.5|12950.5|12940.5|12950.5|12940.5|12942.5|12932.5|279
1738041000000|2025-01-28 05:10:00|12949.5|12939.5|12950.5|12940.5|12952.5|12942.5|12946.5|12936.5|347
1738041300000|2025-01-28 05:15:00|12951.5|12941.5|12960.5|12950.5|12966.5|12956.5|12950.5|12940.5|530
1738041600000|2025-01-28 05:20:00|12961.5|12951.5|12961.5|12951.5|12964.5|12954.5|12957.5|12947.5|424
1738041900000|2025-01-28 05:25:00|12960.5|12950.5|12964.5|12954.5|12969.5|12959.5|12957.5|12947.5|260
1738042200000|2025-01-28 05:30:00|12965.5|12955.5|12965.5|12955.5|12969.5|12959.5|12962.5|12952.5|253
1738042500000|2025-01-28 05:35:00|12966.5|12956.5|12968.5|12958.5|12973.5|12963.5|12965.5|12955.5|314
1738042800000|2025-01-28 05:40:00|12969.5|12959.5|12974.5|12964.5|12975.5|12965.5|12968.5|12958.5|262
1738043100000|2025-01-28 05:45:00|12976.5|12966.5|12977.5|12967.5|12982.5|12972.5|12976.5|12966.5|528
1738043400000|2025-01-28 05:50:00|12978.5|12968.5|12984.5|12974.5|12985.5|12975.5|12977.5|12967.5|246
1738043700000|2025-01-28 05:55:00|12983.5|12973.5|12984.5|12974.5|12987.5|12977.5|12982.5|12972.5|296
1738044000000|2025-01-28 06:00:00|12982.5|12972.5|12984.5|12974.5|12985.5|12975.5|12979.5|12969.5|287
1738044300000|2025-01-28 06:05:00|12985.5|12975.5|12985.5|12975.5|12987.5|12977.5|12983.5|12973.5|238
1738044600000|2025-01-28 06:10:00|12986.5|12976.5|12983.5|12973.5|12989.5|12979.5|12982.5|12972.5|385
1738044900000|2025-01-28 06:15:00|12982.5|12972.5|12983.5|12973.5|12986.5|12976.5|12980.5|12970.5|256
1738045200000|2025-01-28 06:20:00|12981.5|12971.5|12981.5|12971.5|12986.5|12976.5|12980.5|12970.5|168
1738045500000|2025-01-28 06:25:00|12982.5|12972.5|12984.5|12974.5|12985.5|12975.5|12979.5|12969.5|106
1738045800000|2025-01-28 06:30:00|12985.5|12975.5|12979.5|12969.5|12985.5|12975.5|12976.5|12966.5|218
1738046100000|2025-01-28 06:35:00|12980.5|12970.5|12978.5|12968.5|12983.5|12973.5|12978.5|12968.5|155
1738046400000|2025-01-28 06:40:00|12979.5|12969.5|12980.5|12970.5|12980.5|12970.5|12972.5|12962.5|329
1738046700000|2025-01-28 06:45:00|12981.5|12971.5|12982.5|12972.5|12982.5|12972.5|12977.5|12967.5|199
1738047000000|2025-01-28 06:50:00|12981.5|12971.5|12973.5|12963.5|12981.5|12971.5|12961.5|12951.5|660
1738047300000|2025-01-28 06:55:00|12974.5|12964.5|12971.5|12961.5|12975.5|12965.5|12968.5|12958.5|261
1738047600000|2025-01-28 07:00:00|12972.5|12962.5|12966.5|12956.5|12972.5|12962.5|12961.5|12951.5|340
1738047900000|2025-01-28 07:05:00|12967.5|12957.5|12966.5|12956.5|12969.5|12959.5|12963.5|12953.5|155
1738048200000|2025-01-28 07:10:00|12967.5|12957.5|12965.5|12955.5|12968.5|12958.5|12965.5|12955.5|138
1738048500000|2025-01-28 07:15:00|12964.5|12954.5|12968.5|12958.5|12968.5|12958.5|12963.5|12953.5|116
1738048800000|2025-01-28 07:20:00|12967.5|12957.5|12971.5|12961.5|12971.5|12961.5|12966.5|12956.5|94
1738049100000|2025-01-28 07:25:00|12970.5|12960.5|12971.5|12961.5|12973.5|12963.5|12968.5|12958.5|187
1738049400000|2025-01-28 07:30:00|12970.5|12960.5|12970.5|12960.5|12970.5|12960.5|12965.5|12955.5|156
1738049700000|2025-01-28 07:35:00|12969.5|12959.5|12968.5|12958.5|12971.5|12961.5|12966.5|12956.5|211
1738050000000|2025-01-28 07:40:00|12967.5|12957.5|12969.5|12959.5|12969.5|12959.5|12965.5|12955.5|88
1738050300000|2025-01-28 07:45:00|12968.5|12958.5|12962.5|12952.5|12968.5|12958.5|12962.5|12952.5|102
1738050600000|2025-01-28 07:50:00|12961.5|12951.5|12963.5|12953.5|12963.5|12953.5|12960.5|12950.5|90
1738050900000|2025-01-28 07:55:00|12964.5|12954.5|12968.5|12958.5|12968.5|12958.5|12963.5|12953.5|50
1738051200000|2025-01-28 08:00:00|12969.5|12957.5|12966.5|12955.5|12969.5|12958.5|12965.5|12954.5|213
1738051500000|2025-01-28 08:05:00|12965.5|12954.5|12971.5|12960.5|12971.5|12960.5|12965.5|12954.5|133
1738051800000|2025-01-28 08:10:00|12970.5|12959.5|12970.5|12959.5|12972.5|12960.5|12969.5|12958.5|238
1738052100000|2025-01-28 08:15:00|12971.5|12960.5|12968.5|12957.5|12972.5|12960.5|12968.5|12956.5|95
1738052400000|2025-01-28 08:20:00|12969.5|12958.5|12969.5|12958.5|12970.5|12959.5|12968.5|12957.5|111
1738052700000|2025-01-28 08:25:00|12970.5|12959.5|12959.5|12947.5|12971.5|12959.5|12959.5|12947.5|589
1738053000000|2025-01-28 08:30:00|12965.7|12941.7|12973.5|12949.5|12973.6|12949.6|12965.3|12941.3|0
1738053300000|2025-01-28 08:35:00|12973.8|12949.8|12973.3|12949.3|12976|12952|12970.2|12946.2|105
1738053600000|2025-01-28 08:40:00|12972.9|12948.9|12977|12953|12977|12953|12970.7|12946.7|0
1738053900000|2025-01-28 08:45:00|12976.9|12952.9|12981.7|12957.7|12981.8|12957.8|12975.2|12951.2|0
1738054200000|2025-01-28 08:50:00|12981.3|12957.3|12984.3|12960.3|12988.1|12964.1|12979.1|12955.1|0
1738054500000|2025-01-28 08:55:00|12984.1|12960.1|12990.1|12966.1|12991.7|12967.7|12983.3|12959.3|0
1738054800000|2025-01-28 09:00:00|12966.5|12955.5|12969.5|12957.5|12976.5|12965.5|12964.5|12953.5|397
1738055100000|2025-01-28 09:05:00|12970.5|12958.5|12972.5|12960.5|12976.5|12964.5|12969.5|12956.5|152
1738055400000|2025-01-28 09:10:00|12971.5|12962.5|12976.5|12965.5|12979.5|12966.5|12971.5|12960.5|110
1738055700000|2025-01-28 09:15:00|12977.5|12966.5|12979.5|12968.5|12981.5|12970.5|12974.5|12963.5|224
1738056000000|2025-01-28 09:20:00|12980.5|12969.5|12969.5|12958.5|12981.5|12970.5|12969.5|12957.5|102
1738056300000|2025-01-28 09:25:00|12970.5|12959.5|12975.5|12964.5|12976.5|12964.5|12969.5|12959.5|69
1738056600000|2025-01-28 09:30:00|12976.5|12965.5|12977.5|12966.5|12979.5|12968.5|12975.5|12964.5|84
1738056900000|2025-01-28 09:35:00|12976.5|12965.5|12978.5|12966.5|12978.5|12966.5|12974.5|12963.5|72
1738057200000|2025-01-28 09:40:00|12977.5|12967.5|12982.5|12971.5|12986.5|12974.5|12977.5|12967.5|134
1738057500000|2025-01-28 09:45:00|12983.5|12970.5|12977.5|12966.5|12983.5|12970.5|12976.5|12965.5|54
1738057800000|2025-01-28 09:50:00|12978.5|12967.5|12981.5|12970.5|12981.5|12970.5|12978.5|12967.5|38
1738058100000|2025-01-28 09:55:00|12980.5|12969.5|12975.5|12964.5|12980.5|12969.5|12975.5|12964.5|40
1738058400000|2025-01-28 10:00:00|12976.5|12965.5|12980.5|12968.5|12980.5|12969.5|12976.5|12965.5|44
1738058700000|2025-01-28 10:05:00|12979.5|12967.5|12984.5|12972.5|12984.5|12972.5|12979.5|12967.5|59
1738059000000|2025-01-28 10:10:00|12983.5|12971.5|12983.5|12972.5|12984.5|12972.5|12982.5|12971.5|12
1738059300000|2025-01-28 10:15:00|12984.5|12973.5|12985.5|12974.5|12987.5|12976.5|12983.5|12972.5|94
1738059600000|2025-01-28 10:20:00|12984.5|12973.5|12986.5|12974.5|12986.5|12974.5|12984.5|12973.5|56
1738059900000|2025-01-28 10:25:00|12985.5|12973.5|12984.5|12973.5|12986.5|12974.5|12983.5|12972.5|93
1738060200000|2025-01-28 10:30:00|12983.5|12972.5|12984.5|12973.5|12985.5|12974.5|12981.5|12970.5|116
1738060500000|2025-01-28 10:35:00|12983.5|12972.5|12984.5|12972.5|12984.5|12973.5|12983.5|12972.5|39
1738060800000|2025-01-28 10:40:00|12983.5|12973.5|12980.5|12969.5|12983.5|12973.5|12979.5|12968.5|52
1738061100000|2025-01-28 10:45:00|12979.5|12968.5|12977.5|12966.5|12979.5|12968.5|12977.5|12966.5|25
1738061400000|2025-01-28 10:50:00|12978.5|12967.5|12977.5|12966.5|12979.5|12967.5|12977.5|12965.5|24
1738061700000|2025-01-28 10:55:00|12976.5|12965.5|12978.5|12967.5|12979.5|12968.5|12976.5|12965.5|40
1738062000000|2025-01-28 11:00:00|12979.5|12968.5|12975.5|12964.5|12979.5|12968.5|12974.5|12963.5|40
1738062300000|2025-01-28 11:05:00|12974.5|12963.5|12974.5|12962.5|12974.5|12964.5|12973.5|12962.5|12
1738062600000|2025-01-28 11:10:00|12975.5|12963.5|12977.5|12966.5|12977.5|12966.5|12974.5|12962.5|30
1738062900000|2025-01-28 11:15:00|12976.5|12965.5|12975.5|12964.5|12976.5|12965.5|12975.5|12964.5|7
1738063200000|2025-01-28 11:20:00|12974.5|12963.5|12974.5|12963.5|12974.5|12963.5|12973.5|12962.5|7
1738063500000|2025-01-28 11:25:00|12975.5|12964.5|12977.5|12966.5|12979.5|12968.5|12974.5|12964.5|73
1738063800000|2025-01-28 11:30:00|12976.5|12965.5|12975.5|12964.5|12976.5|12966.5|12973.5|12962.5|44
1738064100000|2025-01-28 11:35:00|12974.5|12963.5|12974.5|12963.5|12974.5|12963.5|12973.5|12961.5|22
1738064400000|2025-01-28 11:40:00|12975.5|12962.5|12974.5|12962.5|12975.5|12964.5|12973.5|12961.5|48
1738064700000|2025-01-28 11:45:00|12973.5|12963.5|12975.5|12964.5|12976.5|12964.5|12973.5|12962.5|22
1738065000000|2025-01-28 11:50:00|12976.5|12965.5|12974.5|12963.5|12976.5|12965.5|12972.5|12961.5|23
1738065300000|2025-01-28 11:55:00|12975.5|12964.5|12971.5|12960.5|12975.5|12964.5|12971.5|12960.5|35
1738065600000|2025-01-28 12:00:00|12972.5|12961.5|12972.5|12961.5|12972.5|12961.5|12971.5|12960.5|27
1738065900000|2025-01-28 12:05:00|12971.5|12960.5|12970.5|12958.5|12971.5|12960.5|12968.5|12957.5|55
1738066200000|2025-01-28 12:10:00|12969.5|12957.5|12969.5|12958.5|12970.5|12959.5|12967.5|12956.5|65
1738066500000|2025-01-28 12:15:00|12968.5|12957.5|12966.5|12955.5|12969.5|12958.5|12964.5|12953.5|56
1738066800000|2025-01-28 12:20:00|12967.5|12954.5|12967.5|12956.5|12969.5|12958.5|12967.5|12954.5|33
1738067100000|2025-01-28 12:25:00|12968.5|12957.5|12967.5|12956.5|12968.5|12957.5|12967.5|12956.5|7
1738067400000|2025-01-28 12:30:00|12968.5|12957.5|12970.5|12959.5|12971.5|12959.5|12967.5|12956.5|64
1738067700000|2025-01-28 12:35:00|12971.5|12960.5|12972.5|12961.5|12974.5|12963.5|12971.5|12960.5|22
1738068000000|2025-01-28 12:40:00|12971.5|12960.5|12974.5|12963.5|12974.5|12963.5|12971.5|12960.5|30
1738068300000|2025-01-28 12:45:00|12975.5|12964.5|12977.5|12966.5|12977.5|12966.5|12974.5|12963.5|64
1738068600000|2025-01-28 12:50:00|12978.5|12965.5|12977.5|12966.5|12978.5|12966.5|12976.5|12965.5|50
1738068900000|2025-01-28 12:55:00|12978.5|12967.5|12978.5|12966.5|12978.5|12967.5|12977.5|12966.5|47
1738069200000|2025-01-28 13:00:00|12979.5|12967.5|12975.5|12964.5|12980.5|12969.5|12975.5|12964.5|70
1738069500000|2025-01-28 13:05:00|12974.5|12963.5|12976.5|12965.5|12976.5|12965.5|12974.5|12962.5|36
1738069800000|2025-01-28 13:10:00|12977.5|12966.5|12973.5|12962.5|12977.5|12966.5|12973.5|12962.5|45
1738070100000|2025-01-28 13:15:00|12972.5|12961.5|12970.5|12959.5|12972.5|12962.5|12970.5|12959.5|34
1738070400000|2025-01-28 13:20:00|12971.5|12960.5|12973.5|12962.5|12974.5|12963.5|12971.5|12960.5|24
1738070700000|2025-01-28 13:25:00|12972.5|12961.5|12972.5|12960.5|12973.5|12961.5|12972.5|12960.5|5
1738071000000|2025-01-28 13:30:00|12973.5|12961.5|12980.5|12969.5|12982.5|12971.5|12972.5|12960.5|272
1738071300000|2025-01-28 13:35:00|12979.5|12968.5|12980.5|12969.5|12980.5|12969.5|12976.5|12965.5|228
1738071600000|2025-01-28 13:40:00|12978.5|12967.5|12982.5|12971.5|12983.5|12971.5|12977.5|12966.5|159
1738071900000|2025-01-28 13:45:00|12983.5|12972.5|12983.5|12972.5|12986.5|12975.5|12982.5|12971.5|233
1738072200000|2025-01-28 13:50:00|12984.5|12971.5|12987.5|12976.5|12987.5|12976.5|12982.5|12971.5|294
1738072500000|2025-01-28 13:55:00|12986.5|12975.5|12989.5|12978.5|12991.5|12980.5|12986.5|12975.5|359
1738072800000|2025-01-28 14:00:00|12988.5|12977.5|12985.5|12974.5|12989.5|12977.5|12985.5|12974.5|134
1738073100000|2025-01-28 14:05:00|12986.5|12973.5|12986.5|12975.5|12986.5|12975.5|12985.5|12973.5|139
1738073400000|2025-01-28 14:10:00|12985.5|12974.5|12983.5|12972.5|12985.5|12975.5|12982.5|12971.5|54
1738073700000|2025-01-28 14:15:00|12984.5|12973.5|12987.5|12976.5|12991.5|12980.5|12984.5|12973.5|250
1738074000000|2025-01-28 14:20:00|12986.5|12975.5|12987.5|12976.5|12987.5|12976.5|12986.5|12975.5|44
1738074300000|2025-01-28 14:25:00|12988.5|12977.5|12991.5|12980.5|12991.5|12980.5|12988.5|12977.5|153
1738074600000|2025-01-28 14:30:00|12992.5|12982.5|12958.5|12947.5|12999.5|12988.5|12957.5|12946.5|1979
1738074900000|2025-01-28 14:35:00|12955.5|12944.5|12959.5|12948.5|12969.5|12957.5|12952.5|12941.5|1216
1738075200000|2025-01-28 14:40:00|12958.5|12947.5|12953.5|12942.5|12964.5|12952.5|12949.5|12938.5|575
1738075500000|2025-01-28 14:45:00|12954.5|12943.5|12948.5|12937.5|12954.5|12943.5|12942.5|12931.5|633
1738075800000|2025-01-28 14:50:00|12949.5|12938.5|12960.5|12949.5|12960.5|12949.5|12949.5|12938.5|204
1738076100000|2025-01-28 14:55:00|12961.5|12950.5|12961.5|12950.5|12970.5|12959.5|12961.5|12950.5|165
1738076400000|2025-01-28 15:00:00|12963.5|12951.5|12966.5|12955.5|12967.5|12956.5|12959.5|12948.5|287
1738076700000|2025-01-28 15:05:00|12967.5|12957.5|12954.5|12943.5|12968.5|12957.5|12953.5|12942.5|426
1738077000000|2025-01-28 15:10:00|12953.5|12942.5|12952.5|12940.5|12956.5|12945.5|12949.5|12938.5|469
1738077300000|2025-01-28 15:15:00|12951.5|12941.5|12948.5|12937.5|12952.5|12941.5|12944.5|12933.5|454
1738077600000|2025-01-28 15:20:00|12949.5|12938.5|12951.5|12940.5|12952.5|12941.5|12949.5|12938.5|169
1738077900000|2025-01-28 15:25:00|12950.5|12939.5|12955.5|12944.5|12958.5|12946.5|12950.5|12939.5|231
1738078200000|2025-01-28 15:30:00|12954.5|12943.5|12960.5|12949.5|12961.5|12950.5|12953.5|12942.5|192
1738078500000|2025-01-28 15:35:00|12958.5|12948.5|12958.5|12947.5|12959.5|12948.5|12953.5|12942.5|120
1738078800000|2025-01-28 15:40:00|12957.5|12946.5|12952.5|12941.5|12957.5|12946.5|12952.5|12941.5|237
1738079100000|2025-01-28 15:45:00|12951.5|12940.5|12954.5|12943.5|12955.5|12944.5|12951.5|12939.5|211
1738079400000|2025-01-28 15:50:00|12953.5|12942.5|12944.5|12933.5|12953.5|12942.5|12944.5|12933.5|234
1738079700000|2025-01-28 15:55:00|12945.5|12934.5|12941.5|12930.5|12945.5|12934.5|12941.5|12930.5|204
1738080000000|2025-01-28 16:00:00|12942.5|12931.5|12944.5|12933.5|12945.5|12934.5|12939.5|12928.5|172
1738080300000|2025-01-28 16:05:00|12945.5|12934.5|12945.5|12934.5|12947.5|12936.5|12943.5|12932.5|84
1738080600000|2025-01-28 16:10:00|12946.5|12935.5|12941.5|12930.5|12946.5|12935.5|12941.5|12930.5|65
1738080900000|2025-01-28 16:15:00|12942.5|12931.5|12939.5|12928.5|12943.5|12931.5|12934.5|12923.5|319
1738081200000|2025-01-28 16:20:00|12940.5|12929.5|12938.5|12927.5|12942.5|12930.5|12937.5|12926.5|121
1738081500000|2025-01-28 16:25:00|12939.5|12928.5|12931.5|12919.5|12940.5|12928.5|12931.5|12919.5|450
1738081800000|2025-01-28 16:30:00|12932.5|12920.5|12931.5|12920.5|12933.5|12922.5|12931.5|12920.5|131
1738082100000|2025-01-28 16:35:00|12930.5|12919.5|12931.5|12920.5|12932.5|12921.5|12928.5|12917.5|405
1738082400000|2025-01-28 16:40:00|12932.5|12921.5|12930.5|12919.5|12932.5|12921.5|12924.5|12913.5|370
1738082700000|2025-01-28 16:45:00|12931.5|12920.5|12931.5|12920.5|12933.5|12922.5|12928.5|12917.5|92
1738083000000|2025-01-28 16:50:00|12932.5|12921.5|12931.5|12920.5|12932.5|12921.5|12930.5|12919.5|108
1738083300000|2025-01-28 16:55:00|12930.5|12919.5|12930.5|12919.5|12933.5|12922.5|12930.5|12919.5|67
1738083600000|2025-01-28 17:00:00|12929.5|12918.5|12931.5|12920.5|12931.5|12920.5|12928.5|12917.5|73
1738083900000|2025-01-28 17:05:00|12932.5|12921.5|12934.5|12923.5|12935.5|12924.5|12931.5|12920.5|56
1738084200000|2025-01-28 17:10:00|12935.5|12924.5|12934.5|12923.5|12936.5|12925.5|12933.5|12922.5|83
1738084500000|2025-01-28 17:15:00|12935.5|12922.5|12932.5|12921.5|12935.5|12922.5|12932.5|12921.5|35
1738084800000|2025-01-28 17:20:00|12931.5|12920.5|12931.5|12920.5|12934.5|12923.5|12930.5|12918.5|205
1738085100000|2025-01-28 17:25:00|12932.5|12921.5|12937.5|12926.5|12939.5|12928.5|12932.5|12921.5|155
1738085400000|2025-01-28 17:30:00|12938.5|12927.5|12937.5|12926.5|12940.5|12929.5|12937.5|12925.5|132
1738085700000|2025-01-28 17:35:00|12936.5|12925.5|12937.5|12926.5|12938.5|12927.5|12936.5|12925.5|17
1738086000000|2025-01-28 17:40:00|12938.5|12927.5|12939.5|12928.5|12944.5|12933.5|12936.5|12925.5|132
1738086300000|2025-01-28 17:45:00|12940.5|12929.5|12944.5|12933.5|12944.5|12933.5|12940.5|12929.5|75
1738086600000|2025-01-28 17:50:00|12945.5|12934.5|12944.5|12933.5|12945.5|12934.5|12940.5|12929.5|117
1738086900000|2025-01-28 17:55:00|12945.5|12934.5|12938.5|12927.5|12947.5|12936.5|12938.5|12927.5|187
1738087200000|2025-01-28 18:00:00|12937.5|12926.5|12936.5|12925.5|12938.5|12927.5|12935.5|12924.5|347
1738087500000|2025-01-28 18:05:00|12937.5|12924.5|12934.5|12923.5|12937.5|12925.5|12933.5|12922.5|266
1738087800000|2025-01-28 18:10:00|12933.5|12922.5|12934.5|12922.5|12935.5|12924.5|12933.5|12922.5|234
1738088100000|2025-01-28 18:15:00|12933.5|12921.5|12932.5|12921.5|12934.5|12923.5|12932.5|12921.5|219
1738088400000|2025-01-28 18:20:00|||||||||75
1738088700000|2025-01-28 18:25:00|12931.5|12920.5|12932.5|12921.5|12933.5|12922.5|12931.5|12920.5|131
1738089000000|2025-01-28 18:30:00|12933.5|12922.5|12939.5|12928.5|12940.5|12928.5|12932.5|12921.5|264
1738089300000|2025-01-28 18:35:00|12940.5|12929.5|12939.5|12927.5|12941.5|12930.5|12939.5|12927.5|96
1738089600000|2025-01-28 18:40:00|12935.5|12923.5|12943.5|12932.5|12944.5|12933.5|12935.5|12923.5|272
1738089900000|2025-01-28 18:45:00|12942.5|12931.5|12942.5|12931.5|12943.5|12931.5|12941.5|12930.5|50
1738090200000|2025-01-28 18:50:00|12943.5|12932.5|12944.5|12933.5|12944.5|12933.5|12943.5|12932.5|6
1738090500000|2025-01-28 18:55:00|12943.5|12932.5|12941.5|12930.5|12946.5|12935.5|12941.5|12930.5|76
1738090800000|2025-01-28 19:00:00|12940.5|12929.5|12939.5|12928.5|12942.5|12930.5|12939.5|12928.5|141
1738091100000|2025-01-28 19:05:00|12940.5|12929.5|12935.5|12924.5|12941.5|12930.5|12935.5|12924.5|264
1738091400000|2025-01-28 19:10:00|12936.5|12923.5|12930.5|12918.5|12936.5|12923.5|12929.5|12917.5|281
1738091700000|2025-01-28 19:15:00|12929.5|12917.5|12927.5|12916.5|12930.5|12918.5|12926.5|12915.5|374
1738092000000|2025-01-28 19:20:00|12926.5|12915.5|12926.5|12915.5|12927.5|12916.5|12925.5|12914.5|76
1738092300000|2025-01-28 19:25:00|12927.5|12916.5|12926.5|12915.5|12927.5|12916.5|12926.5|12915.5|117
1738092600000|2025-01-28 19:30:00|12927.5|12916.5|12939.5|12928.5|12944.5|12932.5|12927.5|12916.5|482
1738092900000|2025-01-28 19:35:00|12940.5|12929.5|12944.5|12933.5|12947.5|12935.5|12939.5|12928.5|172
1738093200000|2025-01-28 19:40:00|12945.5|12934.5|12956|12946|12956.5|12946|12944.5|12933.5|170
1738093500000|2025-01-28 19:45:00|12955.5|12945.5|12955.5|12945.5|12961.5|12951.5|12953|12943|228
1738093800000|2025-01-28 19:50:00|12956|12946|12954|12944|12956|12946|12950|12940|21
1738094100000|2025-01-28 19:55:00|12954.5|12944.5|12957.5|12947.5|12962.5|12952.5|12954.5|12944.5|64
1738094400000|2025-01-28 20:00:00|12958|12948|12964.5|12954.5|12966|12956|12957.5|12947.5|314
1738094700000|2025-01-28 20:05:00|12964|12954|12978|12968|12979.5|12969.5|12964|12954|396
1738095000000|2025-01-28 20:10:00|12977.5|12967.5|12983|12973|12984|12974|12976|12966|641
1738095300000|2025-01-28 20:15:00|12982.5|12972.5|12989|12979|12989|12979|12982|12972|290
1738095600000|2025-01-28 20:20:00|12988.5|12978.5|12985.5|12975.5|12990|12980|12983|12973|500
1738095900000|2025-01-28 20:25:00|12985|12975|12990|12980|12990|12980|12985|12975|305
1738096200000|2025-01-28 20:30:00|12990.5|12980.5|12990.5|12980.5|12992.5|12982.5|12986.5|12976.5|311
1738096500000|2025-01-28 20:35:00|12990|12980|12982|12972|12991|12981|12982|12972|302
1738096800000|2025-01-28 20:40:00|12982.5|12972.5|12976.5|12966.5|12985.5|12975.5|12974|12964|810
1738097100000|2025-01-28 20:45:00|12977|12967|12976|12966|12986|12976|12973.5|12963.5|505
1738097400000|2025-01-28 20:50:00|12975.5|12965.5|12982.5|12972.5|12986|12976|12972|12962|937
1738097700000|2025-01-28 20:55:00|12982|12972|12994.5|12984.5|12995|12985|12979|12969|934
1738098000000|2025-01-28 21:00:00|12994|12984|12997|12987|12998.5|12988.5|12994|12984|369
1738098300000|2025-01-28 21:05:00|12997.5|12987.5|13001|12991|13004|12994|12996|12986|341
1738098600000|2025-01-28 21:10:00|12999.5|12989.5|13013|13003|13013|13003|12996.5|12986.5|570
1738098900000|2025-01-28 21:15:00|13012.5|13002.5|13019.9|12995.9|13020.3|13002.5|13012.5|12994|2
1738099200000|2025-01-28 21:20:00|13020|12996|13018|12994|13020.3|12996.3|13018|12994|0
1738099500000|2025-01-28 21:25:00|13018.2|12994.2|13017.3|12993.3|13018.8|12994.8|13017.3|12993.3|0
1738099800000|2025-01-28 21:30:00|13017.1|12993.1|13017.3|12993.3|13017.7|12993.7|13016.5|12992.5|0
1738100100000|2025-01-28 21:35:00|13017.5|12993.5|13018|12994|13018.8|12994.8|13016.2|12992.2|0
1738100400000|2025-01-28 21:40:00|13018.4|12994.4|13018|12994|13018.6|12994.6|13017.3|12993.3|0
1738100700000|2025-01-28 21:45:00|13017.8|12993.8|13019.1|12995.1|13019.1|12995.1|13017.7|12993.7|0
1738101000000|2025-01-28 21:50:00|13018.8|12994.8|13018|12994|13019.3|12995.3|13018|12994|0
1738101300000|2025-01-28 21:55:00|13018.4|12994.4|13017.8|12993.8|13018.4|12994.4|13016.5|12992.5|0
1738101600000|2025-01-28 22:00:00|13015.1|12991.1|13014.7|12990.7|13015.1|12991.1|13014.4|12990.4|0
1738101900000|2025-01-28 22:05:00|13014.8|12990.8|13015.1|12991.1|13015.5|12991.5|13014.7|12990.7|0
1738102200000|2025-01-28 22:10:00|13015|12991|13015.1|12991.1|13015.3|12991.3|13014.9|12990.9|0
1738102500000|2025-01-28 22:15:00|13015.2|12991.2|13015.3|12991.3|13015.6|12991.6|13015.2|12991.2|0
1738102800000|2025-01-28 22:20:00|13015.4|12991.4|13015.2|12991.2|13015.5|12991.5|13015.2|12991.2|0
1738103100000|2025-01-28 22:25:00|13015.4|12991.4|13014.8|12990.8|13015.4|12991.4|13014.8|12990.8|0
1738103700000|2025-01-28 22:35:00|13015.2|12991.2|13015|12991|13015.2|12991.2|13014.7|12990.7|0
1738104000000|2025-01-28 22:40:00|13014.9|12990.9|13014.9|12990.9|13014.9|12990.9|13014.7|12990.7|0
1738104300000|2025-01-28 22:45:00|13015|12991|13014.8|12990.8|13015|12991|13014.5|12990.5|0
1738104600000|2025-01-28 22:50:00|13014.7|12990.7|13014.8|12990.8|13014.9|12990.9|13014.6|12990.6|0
1738104900000|2025-01-28 22:55:00|13014.9|12990.9|13017.5|12993.5|13018.3|12994.3|13014.9|12990.9|0
1738105200000|2025-01-28 23:00:00|13018.1|12994.1|13026.3|13002.3|13026.3|13002.3|13012.1|12988.1|0
1738105500000|2025-01-28 23:05:00|13026.6|13002.6|13027|13003|13027.4|13003.4|13025.9|13001.9|0
1738105800000|2025-01-28 23:10:00|13026.8|13002.8|13027.6|13003.6|13027.8|13003.8|13025.8|13001.8|0
1738106100000|2025-01-28 23:15:00|13015.6|12991.6|13021.2|12997.2|13022.8|12998.8|13015.4|12991.4|0
1738106400000|2025-01-28 23:20:00|13021|12997|13018.4|12994.4|13021.9|12997.9|13017.5|12993.5|0
1738106700000|2025-01-28 23:25:00|13017.7|12993.7|13019.9|12995.9|13019.9|12995.9|13016.9|12992.9|0
1738107000000|2025-01-28 23:30:00|13033.1|13009.1|13029.1|13005.1|13033.1|13009.1|13029|13005|0
1738107300000|2025-01-28 23:35:00|13029|13005|13043.7|13019.7|13044.4|13020.4|13028.6|13004.6|0
1738107600000|2025-01-28 23:40:00|13043.5|13019.5|13044.4|13020.4|13044.4|13020.4|13042.2|13018.2|0
1738107900000|2025-01-28 23:45:00|13044.3|13020.3|13031.9|13007.9|13045.8|13021.8|13031.6|13007.6|0
1738108200000|2025-01-28 23:50:00|13031.6|13007.6|13031.1|13007.1|13032.7|13008.7|13030.7|13006.7|0
1738108500000|2025-01-28 23:55:00|13031.7|13007.7|13029.5|13005.5|13032.9|13008.9|13028.4|13004.4|0
1738108800000|2025-01-29 00:00:00|13029.8|13005.8|13035|13011|13035.4|13011.4|13027.7|13003.7|0
1738109100000|2025-01-29 00:05:00|13034.8|13010.8|13034.6|13010.6|13038.3|13014.3|13034.3|13010.3|0
1738109400000|2025-01-29 00:10:00|13034.7|13010.7|13032.7|13008.7|13035.3|13011.3|13032|13008|0
1738109700000|2025-01-29 00:15:00|13033.4|13009.4|13032.9|13008.9|13035.8|13011.8|13032.4|13008.4|0
1738110000000|2025-01-29 00:20:00|13032.8|13008.8|13034.4|13010.4|13034.8|13010.8|13031.4|13007.4|0
1738110300000|2025-01-29 00:25:00|13034.5|13010.5|13034.3|13010.3|13035.3|13011.3|13033.4|13009.4|0
1738110600000|2025-01-29 00:30:00|13034.8|13010.8|13034.1|13010.1|13036.3|13012.3|13033.9|13009.9|0
1738110900000|2025-01-29 00:35:00|13034.2|13010.2|13032.9|13008.9|13034.3|13010.3|13031.7|13007.7|0
1738111200000|2025-01-29 00:40:00|13033.2|13009.2|13034.3|13010.3|13035|13011|13032.9|13008.9|0
1738111500000|2025-01-29 00:45:00|13022.5|12998.5|13024.8|13000.8|13024.8|13000.8|13022.4|12998.4|0
1738111800000|2025-01-29 00:50:00|13024.6|13000.6|13013.3|12989.3|13024.6|13000.6|13012.5|12988.5|0
1738112100000|2025-01-29 00:55:00|13013.7|12989.7|13008.7|12984.7|13014.3|12990.3|13008.7|12984.7|0
1738112400000|2025-01-29 01:00:00|13006|12996|12985|12975|13008|12998|12980.5|12970.5|1007
1738112700000|2025-01-29 01:05:00|12985.5|12975.5|12987.5|12977.5|12988.5|12978.5|12983.5|12973.5|364
1738113000000|2025-01-29 01:10:00|12988|12978|12979.5|12969.5|12990.5|12980.5|12978|12968|462
1738113300000|2025-01-29 01:15:00|12980|12970|12965|12955|12980|12970|12964.5|12954.5|583
1738113600000|2025-01-29 01:20:00|12964.5|12954.5|12962.5|12952.5|12975|12965|12961.5|12951.5|568
1738113900000|2025-01-29 01:25:00|12963|12953|12958.5|12948.5|12963.5|12953.5|12954.5|12944.5|381
1738114200000|2025-01-29 01:30:00|12959|12949|12966.5|12956.5|12974|12964|12951.5|12941.5|989
1738114500000|2025-01-29 01:35:00|12966|12956|12973.5|12963.5|12973.5|12963.5|12960|12950|371
1738114800000|2025-01-29 01:40:00|12973|12963|12972|12962|12976|12966|12970|12960|399
1738115100000|2025-01-29 01:45:00|12973|12963|12979|12969|12984|12974|12972|12962|615
1738115400000|2025-01-29 01:50:00|12980|12970|12975|12965|12984|12974|12974|12964|401
1738115700000|2025-01-29 01:55:00|12976|12966|12976|12966|12978|12968|12972|12962|274
1738116000000|2025-01-29 02:00:00|12977|12967|12982|12972|12982|12972|12976|12966|337
1738116300000|2025-01-29 02:05:00|12981|12971|12986|12976|12989|12979|12981|12971|298
1738116600000|2025-01-29 02:10:00|12988|12978|12991|12981|12991|12981|12985|12975|299
1738116900000|2025-01-29 02:15:00|12992|12982|12982|12972|12994|12984|12982|12972|202
1738117200000|2025-01-29 02:20:00|12984|12974|12998|12988|12999|12989|12984|12974|518
1738117500000|2025-01-29 02:25:00|12999|12989|12996|12986|13001|12991|12992|12982|305
1738117800000|2025-01-29 02:30:00|12998|12988|12993|12983|12998|12988|12993|12983|255
1738118100000|2025-01-29 02:35:00|12992|12982|13002|12992|13003|12993|12991|12981|237
1738118400000|2025-01-29 02:40:00|13003|12993|13005|12995|13006|12996|13002|12992|319
1738118700000|2025-01-29 02:45:00|13004|12994|13009|12999|13010|13000|13003|12993|242
1738119000000|2025-01-29 02:50:00|13010|13000|13024|13014|13025|13015|13009|12999|586
1738119300000|2025-01-29 02:55:00|13025|13015|13024|13014|13026|13016|13021|13011|443
1738119600000|2025-01-29 03:00:00|13028|13018|13034|13024|13038|13028|13024|13014|723
1738119900000|2025-01-29 03:05:00|13033|13023|13028|13018|13033|13023|13028|13018|460
1738120200000|2025-01-29 03:10:00|13029|13019|13030|13020|13032|13022|13026|13016|229
1738120500000|2025-01-29 03:15:00|13029|13019|13040|13030|13040|13030|13028|13018|394
1738120800000|2025-01-29 03:20:00|13039|13029|13039|13029|13052|13042|13039|13029|951
1738121100000|2025-01-29 03:25:00|13040|13030|13033|13023|13041|13031|13032|13022|381
1738121400000|2025-01-29 03:30:00|13032|13022|13033|13023|13033|13023|13022|13012|383
1738121700000|2025-01-29 03:35:00|13035|13025|13034|13024|13039|13029|13034|13024|247
1738122000000|2025-01-29 03:40:00|13033|13023|13029|13019|13035|13025|13028|13018|224
1738122300000|2025-01-29 03:45:00|13028|13018|13030|13020|13030|13020|13026|13016|192
1738122600000|2025-01-29 03:50:00|13029|13019|13034|13024|13034|13024|13028|13018|203
1738122900000|2025-01-29 03:55:00|13033|13023|13032|13022|13035|13025|13030|13020|115
1738123200000|2025-01-29 04:00:00|13033|13023|13030|13020|13033|13023|13029|13019|155
1738123500000|2025-01-29 04:05:00|13029|13019|13023|13013|13029|13019|13023|13013|173
1738123800000|2025-01-29 04:10:00|13022|13012|13026|13016|13027|13017|13021|13011|135
1738124100000|2025-01-29 04:15:00|13028|13018|13028|13018|13031|13021|13028|13018|151
1738124400000|2025-01-29 04:20:00|13029|13019|13029|13019|13030|13020|13024|13014|213
1738124700000|2025-01-29 04:25:00|13028|13018|13028|13018|13030|13020|13027|13017|142
1738125000000|2025-01-29 04:30:00|13029|13019|13032|13022|13034|13024|13029|13019|187
1738125300000|2025-01-29 04:35:00|13033|13023|13038|13028|13041|13031|13033|13023|478
1738125600000|2025-01-29 04:40:00|13037|13027|13031|13021|13037|13027|13031|13021|263
1738125900000|2025-01-29 04:45:00|13030|13020|13030|13020|13032|13022|13029|13019|129
1738126200000|2025-01-29 04:50:00|13031|13021|13033|13023|13035|13025|13031|13021|151
1738126500000|2025-01-29 04:55:00|13034|13024|13034|13024|13034|13024|13031|13021|151
1738126800000|2025-01-29 05:00:00|13036|13026|13040|13030|13043|13033|13035|13025|693
1738127100000|2025-01-29 05:05:00|13042|13032|13038|13028|13044|13034|13038|13028|330
1738127400000|2025-01-29 05:10:00|13040|13030|13047|13037|13047|13037|13040|13030|292
1738127700000|2025-01-29 05:15:00|13046|13036|13051|13041|13053|13043|13046|13036|393
1738128000000|2025-01-29 05:20:00|13050|13040|13049|13039|13051|13041|13044|13034|415
1738128300000|2025-01-29 05:25:00|13050|13040|13058|13048|13058|13048|13050|13040|591
1738128600000|2025-01-29 05:30:00|13057|13047|13063|13053|13064|13054|13054|13044|849
1738128900000|2025-01-29 05:35:00|13064|13054|13066|13056|13067|13057|13063|13053|678
1738129200000|2025-01-29 05:40:00|13067|13057|13067|13057|13077|13067|13063|13053|1150
1738129500000|2025-01-29 05:45:00|13068|13058|13066|13056|13078|13068|13066|13056|443
1738129800000|2025-01-29 05:50:00|13065|13055|13068|13058|13070|13060|13064|13054|490
1738130100000|2025-01-29 05:55:00|13067|13057|13067|13057|13071|13061|13067|13057|180
1738130400000|2025-01-29 06:00:00|13068|13058|13077|13067|13085|13075|13068|13058|1170
1738130700000|2025-01-29 06:05:00|13076|13066|13083|13073|13083|13073|13076|13066|305
1738131000000|2025-01-29 06:10:00|13082|13072|13087|13077|13090|13080|13082|13072|595
1738131300000|2025-01-29 06:15:00|13088|13078|13099|13089|13102|13092|13088|13078|1375
1738131600000|2025-01-29 06:20:00|13098|13088|13105|13095|13106|13096|13095|13085|576
1738131900000|2025-01-29 06:25:00|13106|13096|13102|13092|13106|13096|13098|13088|588
1738132200000|2025-01-29 06:30:00|13101|13091|13108|13098|13109|13099|13100|13090|824
1738132500000|2025-01-29 06:35:00|13107|13097|13110|13100|13111|13101|13104|13094|643
1738132800000|2025-01-29 06:40:00|13111|13101|13117|13107|13120|13110|13111|13101|1138
1738133100000|2025-01-29 06:45:00|13116|13106|13129|13119|13133|13123|13116|13106|1024
1738133400000|2025-01-29 06:50:00|13128|13118|13127|13117|13130|13120|13124|13114|419
1738133700000|2025-01-29 06:55:00|13129|13119|13119|13109|13130|13120|13118|13108|582
1738134000000|2025-01-29 07:00:00|13120|13110|13106|13096|13120|13110|13105|13095|827
1738134300000|2025-01-29 07:05:00|13107|13097|13113|13103|13119|13109|13107|13097|449
1738134600000|2025-01-29 07:10:00|13112|13102|13110|13100|13114|13104|13109|13099|294
1738134900000|2025-01-29 07:15:00|13109|13099|13113|13103|13113|13103|13109|13099|237
1738135200000|2025-01-29 07:20:00|13112|13102|13108|13098|13115|13105|13107|13097|322
1738135500000|2025-01-29 07:25:00|13107|13097|13109|13099|13111|13101|13107|13097|380
1738135800000|2025-01-29 07:30:00|13110|13100|13108|13098|13112|13102|13106|13096|321
1738136100000|2025-01-29 07:35:00|13107|13097|13111|13101|13111|13101|13107|13097|226
1738136400000|2025-01-29 07:40:00|13110|13100|13100|13090|13111|13101|13100|13090|246
1738136700000|2025-01-29 07:45:00|13099|13089|13099|13089|13103|13093|13098|13088|307
1738137000000|2025-01-29 07:50:00|13098|13088|13102|13092|13103|13093|13098|13088|209
1738137300000|2025-01-29 07:55:00|13099|13089|13109|13099|13109|13099|13099|13089|213
1738137600000|2025-01-29 08:00:00|13110|13098|13120|13109|13121|13110|13110|13098|536
1738137900000|2025-01-29 08:05:00|13119|13108|13115|13104|13120|13109|13112|13100|235
1738138200000|2025-01-29 08:10:00|13116|13103|13111|13100|13116|13104|13111|13100|282
1738138500000|2025-01-29 08:15:00|13110|13099|13115|13104|13116|13104|13110|13099|207
1738138800000|2025-01-29 08:20:00|13113|13102|13110|13099|13114|13103|13110|13099|157
1738139100000|2025-01-29 08:25:00|13109|13098|13108|13096|13111|13099|13108|13096|173
1738139400000|2025-01-29 08:30:00|13114.7|13090.7|13116.9|13092.9|13117.6|13093.6|13114|13090|0
1738139700000|2025-01-29 08:35:00|13116.7|13092.7|13112.8|13088.8|13116.7|13092.7|13109.5|13085.5|161
1738140000000|2025-01-29 08:40:00|13113|13089|13113.3|13089.3|13114|13090|13111.5|13087.5|0
1738140300000|2025-01-29 08:45:00|13113.5|13089.5|13113.6|13089.6|13115|13091|13112.6|13088.6|0
1738140600000|2025-01-29 08:50:00|13114.1|13090.1|13112.6|13088.6|13114.7|13090.7|13111.9|13087.9|0
1738140900000|2025-01-29 08:55:00|13112.8|13088.8|13110|13086|13112.8|13088.8|13109.5|13085.5|0
1738141200000|2025-01-29 09:00:00|13110.1|13086.1|13087|13075|13110.1|13089|13083|13072|361
1738141500000|2025-01-29 09:05:00|13088|13076|13089|13077|13090|13077|13082|13071|182
1738141800000|2025-01-29 09:10:00|13088|13076|13091|13080|13096|13085|13087|13075|154
1738142100000|2025-01-29 09:15:00|13090|13079|13092|13081|13092|13081|13083|13072|231
1738142400000|2025-01-29 09:20:00|13090|13080|13092|13081|13093|13081|13089|13078|41
1738142700000|2025-01-29 09:25:00|13093|13082|13089|13077|13094|13082|13088|13077|75
1738143000000|2025-01-29 09:30:00|13088|13078|13086|13074|13088|13078|13085|13074|69
1738143300000|2025-01-29 09:35:00|13085|13073|13086|13075|13088|13077|13083|13072|72
1738143600000|2025-01-29 09:40:00|13087|13076|13093|13082|13093|13082|13087|13076|88
1738143900000|2025-01-29 09:45:00|13092|13080|13086|13075|13093|13082|13085|13074|119
1738144200000|2025-01-29 09:50:00|13085|13074|13093|13082|13093|13082|13085|13074|229
1738144500000|2025-01-29 09:55:00|13094|13083|13116|13104|13120|13108|13094|13083|1042
1738144800000|2025-01-29 10:00:00|13115|13105|13106|13095|13115|13105|13101|13090|271
1738145100000|2025-01-29 10:05:00|13104|13093|13103|13092|13111|13100|13102|13090|134
1738145400000|2025-01-29 10:10:00|13102|13091|13101|13090|13102|13091|13099|13088|100
1738145700000|2025-01-29 10:15:00|13099|13088|13108|13097|13111|13099|13096|13085|274
1738146000000|2025-01-29 10:20:00|13107|13096|13102|13091|13108|13097|13101|13090|100
1738146300000|2025-01-29 10:25:00|13103|13092|13100|13089|13105|13094|13100|13089|73
1738146600000|2025-01-29 10:30:00|13101|13090|13104|13093|13104|13093|13101|13090|31
1738146900000|2025-01-29 10:35:00|13103|13092|13106|13095|13109|13098|13102|13091|60
1738147200000|2025-01-29 10:40:00|13104|13092|13101|13090|13104|13093|13100|13089|78
1738147500000|2025-01-29 10:45:00|13102|13091|13102|13091|13102|13091|13101|13090|21
1738147800000|2025-01-29 10:50:00|13101|13090|13102|13091|13103|13092|13100|13089|70
1738148100000|2025-01-29 10:55:00|13103|13092|13106|13095|13106|13095|13103|13092|62
1738148400000|2025-01-29 11:00:00|13105|13094|13105|13094|13105|13094|13103|13092|66
1738148700000|2025-01-29 11:05:00|13104|13093|13106|13095|13106|13095|13104|13093|20
1738149000000|2025-01-29 11:10:00|13105|13093|13102|13091|13105|13093|13100|13089|136
1738149300000|2025-01-29 11:15:00|13101|13090|13102|13091|13102|13091|13099|13088|114
1738149600000|2025-01-29 11:20:00|13103|13092|13107|13096|13111|13100|13103|13092|229
1738149900000|2025-01-29 11:25:00|13108|13095|13109|13098|13113|13102|13105|13094|140
1738150200000|2025-01-29 11:30:00|13110|13099|13112|13101|13113|13102|13110|13099|63
1738150500000|2025-01-29 11:35:00|13111|13100|13113|13102|13113|13102|13110|13099|68
1738150800000|2025-01-29 11:40:00|13112|13101|13107|13096|13114|13103|13107|13096|179
1738151100000|2025-01-29 11:45:00|13105|13095|13107|13096|13107|13096|13105|13094|30
1738151400000|2025-01-29 11:50:00|13106|13095|13104|13093|13106|13095|13103|13092|46
1738151700000|2025-01-29 11:55:00|13103|13092|13102|13091|13104|13093|13102|13090|75
1738152000000|2025-01-29 12:00:00|13101|13090|13105|13094|13105|13094|13101|13090|92
1738152300000|2025-01-29 12:05:00|13106|13093|13104|13093|13108|13097|13104|13093|265
1738152600000|2025-01-29 12:10:00|13105|13094|13102|13091|13105|13094|13102|13091|48
1738152900000|2025-01-29 12:15:00|13101|13090|13102|13091|13102|13091|13101|13090|43
1738153200000|2025-01-29 12:20:00|13101|13090|13104|13093|13104|13093|13101|13090|23
1738153500000|2025-01-29 12:25:00|13105|13094|13103|13092|13105|13094|13101|13089|41
1738153800000|2025-01-29 12:30:00|13104|13093|13105|13094|13105|13094|13103|13092|21
1738154100000|2025-01-29 12:35:00|13104|13093|13103|13092|13104|13093|13102|13090|88
1738154400000|2025-01-29 12:40:00|13104|13093|13103|13092|13104|13093|13103|13092|13
1738154700000|2025-01-29 12:45:00|13104|13093|13103|13092|13105|13093|13102|13091|225
1738155000000|2025-01-29 12:50:00|13102|13091|13104|13093|13105|13094|13101|13090|96
1738155300000|2025-01-29 12:55:00|13105|13094|13104|13093|13105|13094|13103|13092|32
1738155600000|2025-01-29 13:00:00|13103|13092|13103|13092|13104|13093|13100|13089|110
1738155900000|2025-01-29 13:05:00|13104|13093|13104|13093|13106|13095|13102|13091|88
1738156200000|2025-01-29 13:10:00|13105|13094|13103|13092|13105|13094|13102|13091|39
1738156500000|2025-01-29 13:15:00|13102|13091|13099|13087|13103|13091|13097|13086|176
1738156800000|2025-01-29 13:20:00|13100|13088|13095|13084|13100|13089|13093|13082|223
1738157100000|2025-01-29 13:25:00|13094|13083|13093|13082|13096|13085|13090|13079|113
1738157400000|2025-01-29 13:30:00|13094|13083|13095|13084|13097|13086|13093|13082|76
1738157700000|2025-01-29 13:35:00|13094|13083|13089|13078|13094|13083|13089|13078|78
1738158000000|2025-01-29 13:40:00|13090|13079|13091|13080|13091|13080|13090|13079|49
1738158300000|2025-01-29 13:45:00|13090|13079|13090|13079|13091|13079|13090|13079|41
1738158600000|2025-01-29 13:50:00|13089|13078|13091|13080|13092|13081|13088|13077|221
1738158900000|2025-01-29 13:55:00|13090|13079|13094|13083|13098|13087|13090|13079|237
1738159200000|2025-01-29 14:00:00|13093|13082|13095|13084|13096|13084|13093|13082|169
1738159500000|2025-01-29 14:05:00|13094|13083|13096|13085|13098|13086|13093|13082|129
1738159800000|2025-01-29 14:10:00|13097|13086|13098|13087|13100|13088|13095|13084|162
1738160100000|2025-01-29 14:15:00|13099|13088|13094|13083|13099|13088|13093|13082|133
1738160400000|2025-01-29 14:20:00|13095|13084|13102|13091|13103|13092|13095|13084|183
1738160700000|2025-01-29 14:25:00|13101|13090|13105|13094|13107|13096|13098|13087|456
1738161000000|2025-01-29 14:30:00|13104|13093|13062|13051|13114|13103|13061|13049|3269
1738161300000|2025-01-29 14:35:00|13063|13052|13064|13053|13070|13059|13050|13039|2125
1738161600000|2025-01-29 14:40:00|13065|13054|13058|13046|13080|13069|13054|13043|1047
1738161900000|2025-01-29 14:45:00|13057|13047|13033|13022|13057|13047|13033|13021|2693
1738162200000|2025-01-29 14:50:00|13034|13023|13062|13051|13070|13059|13033|13023|1722
1738162500000|2025-01-29 14:55:00|13063|13052|13067|13056|13071|13060|13056|13045|1229
1738162800000|2025-01-29 15:00:00|13068|13057|13067|13056|13076|13064|13065|13054|1102
1738163100000|2025-01-29 15:05:00|13068|13057|13082|13071|13087|13076|13059|13048|1203
1738163400000|2025-01-29 15:10:00|13081|13070|13081|13070|13083|13072|13072|13061|882
1738163700000|2025-01-29 15:15:00|13082|13071|13079|13068|13084|13072|13076|13065|412
1738164000000|2025-01-29 15:20:00|13080|13069|13078|13067|13082|13071|13075|13064|326
1738164300000|2025-01-29 15:25:00|13079|13066|13065|13054|13080|13069|13060|13049|377
1738164600000|2025-01-29 15:30:00|13066|13055|13073|13062|13074|13063|13057|13046|312
1738164900000|2025-01-29 15:35:00|13074|13063|13070|13059|13076|13065|13066|13055|197
1738165200000|2025-01-29 15:40:00|13071|13060|13079|13068|13083|13072|13071|13060|269
1738165500000|2025-01-29 15:45:00|13078|13067|13084|13073|13084|13073|13074|13062|337
1738165800000|2025-01-29 15:50:00|13083|13072|13089|13078|13091|13080|13082|13071|392
1738166100000|2025-01-29 15:55:00|13090|13079|13087|13076|13091|13080|13084|13073|339
1738166400000|2025-01-29 16:00:00|13088|13077|13088|13077|13091|13080|13086|13075|283
1738166700000|2025-01-29 16:05:00|13087|13076|13075|13064|13087|13076|13071|13059|282
1738167000000|2025-01-29 16:10:00|13074|13063|13066|13055|13075|13064|13063|13052|206
1738167300000|2025-01-29 16:15:00|13067|13056|13057|13046|13067|13056|13056|13045|279
1738167600000|2025-01-29 16:20:00|13055|13045|13058|13047|13064|13052|13055|13044|282
1738167900000|2025-01-29 16:25:00|13057|13046|13056|13045|13059|13048|13056|13045|79
1738168200000|2025-01-29 16:30:00|13057|13046|13051|13040|13058|13047|13051|13040|452
1738168500000|2025-01-29 16:35:00|13050|13039|13046|13035|13058|13047|13045|13034|367
1738168800000|2025-01-29 16:40:00|13047|13036|13042|13031|13048|13037|13041|13030|292
1738169100000|2025-01-29 16:45:00|13043|13030|13044|13033|13046|13035|13036|13025|446
1738169400000|2025-01-29 16:50:00|13045|13034|13037|13026|13045|13034|13034|13022|406
1738169700000|2025-01-29 16:55:00|13036|13025|13034|13023|13042|13031|13029|13017|651
1738170000000|2025-01-29 17:00:00|13033|13022|13030|13019|13042|13031|13029|13018|323
1738170300000|2025-01-29 17:05:00|13031|13020|13023|13012|13032|13021|13022|13011|424
1738170600000|2025-01-29 17:10:00|13024|13013|13025|13014|13026|13015|13017|13006|441
1738170900000|2025-01-29 17:15:00|13024|13013|13032|13021|13035|13023|13024|13013|308
1738171200000|2025-01-29 17:20:00|13031|13020|13037|13026|13042|13030|13031|13020|169
1738171500000|2025-01-29 17:25:00|13038|13027|13031|13020|13039|13028|13021|13010|431
1738171800000|2025-01-29 17:30:00|13032|13021|13036|13025|13038|13027|13032|13021|225
1738172100000|2025-01-29 17:35:00|13035|13024|13039|13028|13043|13032|13032|13021|314
1738172400000|2025-01-29 17:40:00|13038|13027|13038|13027|13040|13028|13033|13022|112
1738172700000|2025-01-29 17:45:00|13037|13026|13042|13031|13043|13032|13036|13025|23
1738173000000|2025-01-29 17:50:00|13043|13032|13047|13036|13047|13036|13040|13029|130
1738173300000|2025-01-29 17:55:00|13046|13035|13043|13032|13049|13038|13043|13032|133
1738173600000|2025-01-29 18:00:00|13042|13031|13010|12999|13043|13032|13010|12999|998
1738173900000|2025-01-29 18:05:00|13011|13001|13032|13021|13033|13022|13008|12997|547
1738174200000|2025-01-29 18:10:00|13033|13022|13028|13017|13036|13025|13025|13014|307
1738174500000|2025-01-29 18:15:00|13027|13016|13021|13010|13028|13017|13020|13009|166
1738174800000|2025-01-29 18:20:00|13022|13012|13026|13015|13028|13017|13022|13012|272
1738175100000|2025-01-29 18:25:00|13027|13014|13024|13013|13030|13019|13023|13012|116
1738175400000|2025-01-29 18:30:00|13025|13014|13026|13015|13030|13019|13022|13011|190
1738175700000|2025-01-29 18:35:00|13027|13016|13022|13010|13027|13016|13022|13010|41
1738176000000|2025-01-29 18:40:00|13021|13011|13022|13011|13023|13012|13019|13008|144
1738176300000|2025-01-29 18:45:00|13023|13012|13025|13014|13026|13015|13023|13012|152
1738176600000|2025-01-29 18:50:00|13024|13013|13026|13015|13027|13016|13024|13012|127
1738176900000|2025-01-29 18:55:00|13027|13016|13031|13016|13033|13021|13026|13015|217
1738177200000|2025-01-29 19:00:00|13029|13018|13023|13011|13032|13020|13016|13004|247
1738177500000|2025-01-29 19:05:00|13024|13012|13022|13010|13027|13016|13020|13008|163
1738177800000|2025-01-29 19:10:00|13021|13009|13022|13010|13025|13013|13018|13007|295
1738178100000|2025-01-29 19:15:00|13023|13011|13020|13009|13024|13013|13016|13004|265
1738178400000|2025-01-29 19:20:00|13021|13010|13018|13007|13024|13013|13014|13002|202
1738178700000|2025-01-29 19:25:00|13017|13006|13017|13006|13021|13010|13015|13004|128
1738179000000|2025-01-29 19:30:00|13015|13005|13016|13004|13023|13012|13013|13002|202
1738179300000|2025-01-29 19:35:00|13015|13005|13024|13012|13027|13016|13014|13003|223
1738179600000|2025-01-29 19:40:00|13025|13013|13027.5|13017.5|13032|13020|13022|13010|180
1738179900000|2025-01-29 19:45:00|13027|13017|13021.5|13011.5|13028.5|13018.5|13021.5|13011.5|116
1738180200000|2025-01-29 19:50:00|13022|13012|13027.5|13017.5|13034.5|13024.5|13020.5|13010.5|159
1738180500000|2025-01-29 19:55:00|13027|13017|13024.5|13014.5|13031|13021|13019.5|13009.5|180
1738180800000|2025-01-29 20:00:00|13024|13014|13022|13012|13029|13019|13021.5|13011.5|531
1738181100000|2025-01-29 20:05:00|13022.5|13012.5|13026.5|13016.5|13027.5|13017.5|13021|13011|133
1738181400000|2025-01-29 20:10:00|13027|13017|13026.5|13016.5|13031|13021|13023|13013|143
1738181700000|2025-01-29 20:15:00|13027|13017|13026.5|13016.5|13029.5|13019.5|13021.5|13011.5|127
1738182000000|2025-01-29 20:20:00|13027|13017|13030|13020|13032|13022|13024|13014|113
1738182300000|2025-01-29 20:25:00|13029.5|13019.5|13028|13018|13031.5|13021.5|13026.5|13016.5|119
1738182600000|2025-01-29 20:30:00|13029|13019|13026.5|13016.5|13030.5|13020.5|13026.5|13016.5|38
1738182900000|2025-01-29 20:35:00|13027|13017|13023|13013|13027.5|13017.5|13022|13012|112
1738183200000|2025-01-29 20:40:00|13023.5|13013.5|13019.5|13009.5|13024.5|13014.5|13017|13007|289
1738183500000|2025-01-29 20:45:00|13019|13009|13014.5|13004.5|13021|13011|13009.5|12999.5|771
1738183800000|2025-01-29 20:50:00|13014|13004|13009.5|12999.5|13016.5|13006.5|13005.5|12995.5|731
1738184100000|2025-01-29 20:55:00|13009|12999|13001.5|12991.5|13010.5|13000.5|13000|12990|714
1738184400000|2025-01-29 21:00:00|13001|12991|13001.5|12991.5|13007.5|12997.5|13001|12991|107
1738184700000|2025-01-29 21:05:00|13002|12992|13013.5|13003.5|13014.5|13004.5|13000.5|12990.5|134
1738185000000|2025-01-29 21:10:00|13013|13003|13014|13004|13016|13006|13012|13002|11
1738185300000|2025-01-29 21:15:00|13021.2|12997.2|13020.3|12996.3|13024.9|13000.9|13013.7|12989.7|0
1738185600000|2025-01-29 21:20:00|13020.1|12996.1|13033.1|13009.1|13036|13012|13019.9|12995.9|0
1738185900000|2025-01-29 21:25:00|13033.3|13009.3|13036.9|13012.9|13041.9|13017.9|13031.7|13007.7|0
1738186200000|2025-01-29 21:30:00|13036.8|13012.8|13038.9|13014.9|13039.7|13015.7|13030.2|13006.2|0
1738186500000|2025-01-29 21:35:00|13038.8|13014.8|13037.3|13013.3|13040.4|13016.4|13035.3|13011.3|0
1738186800000|2025-01-29 21:40:00|13037.2|13013.2|13029.7|13005.7|13044.1|13020.1|13016.6|12992.6|0
1738187100000|2025-01-29 21:45:00|13029.6|13005.6|13036.3|13012.3|13038.3|13014.3|13025.8|13001.8|0
1738187400000|2025-01-29 21:50:00|13036.7|13012.7|13037.8|13013.8|13037.8|13013.8|13030.2|13006.2|0
1738187700000|2025-01-29 21:55:00|13036.8|13012.8|13029.8|13005.8|13038.2|13014.2|13029.5|13005.5|0
1738188000000|2025-01-29 22:00:00|13029.7|13005.7|13031.2|13007.2|13032.3|13008.3|13027.8|13003.8|0
1738188300000|2025-01-29 22:05:00|13032|13008|13035.5|13011.5|13035.5|13011.5|13028.9|13004.9|0
1738188600000|2025-01-29 22:10:00|13035.2|13011.2|13034.5|13010.5|13036.2|13012.2|13033.4|13009.4|0
1738188900000|2025-01-29 22:15:00|13034.6|13010.6|13036|13012|13036.6|13012.6|13034.6|13010.6|0
1738189200000|2025-01-29 22:20:00|13036.2|13012.2|13035.9|13011.9|13036.3|13012.3|13034.8|13010.8|0
1738189500000|2025-01-29 22:25:00|13036|13012|13039.4|13015.4|13039.4|13015.4|13036|13012|0
1738189800000|2025-01-29 22:30:00|13039.6|13015.6|13038.4|13014.4|13040.4|13016.4|13038.4|13014.4|0
1738190100000|2025-01-29 22:35:00|13038.2|13014.2|13036.5|13012.5|13038.2|13014.2|13035|13011|0
1738190400000|2025-01-29 22:40:00|13037.1|13013.1|13037.8|13013.8|13038.5|13014.5|13036.6|13012.6|0
1738190700000|2025-01-29 22:45:00|13038|13014|13040|13016|13040.3|13016.3|13038|13014|0
1738191000000|2025-01-29 22:50:00|13040.1|13016.1|13041.7|13017.7|13041.7|13017.7|13040.1|13016.1|0
1738191300000|2025-01-29 22:55:00|13041.8|13017.8|13029.8|13005.8|13042.2|13018.2|13028.1|13004.1|0
1738191600000|2025-01-29 23:00:00|13026.4|13002.4|13024.8|13000.8|13029.8|13005.8|13018.3|12994.3|0
1738191900000|2025-01-29 23:05:00|13024.9|13000.9|13027.4|13003.4|13032.9|13008.9|13022.3|12998.3|0
1738192200000|2025-01-29 23:10:00|13027.3|13003.3|13025.2|13001.2|13028.5|13004.5|13023.4|12999.4|0
1738192500000|2025-01-29 23:15:00|13024.9|13000.9|13023.2|12999.2|13025.4|13001.4|13020.2|12996.2|0
1738192800000|2025-01-29 23:20:00|13023.8|12999.8|13019.5|12995.5|13027.3|13003.3|13018.7|12994.7|0
1738193100000|2025-01-29 23:25:00|13019.6|12995.6|13018.7|12994.7|13021.3|12997.3|13015.8|12991.8|0
1738193400000|2025-01-29 23:30:00|13019.4|12995.4|13019.5|12995.5|13021.6|12997.6|13017.3|12993.3|0
1738193700000|2025-01-29 23:35:00|13019.1|12995.1|13021.6|12997.6|13022.7|12998.7|13018.7|12994.7|0
1738194000000|2025-01-29 23:40:00|13021.3|12997.3|13022.4|12998.4|13025.3|13001.3|13021.3|12997.3|0
1738194300000|2025-01-29 23:45:00|13023.2|12999.2|13026.1|13002.1|13028.3|13004.3|13023.2|12999.2|0
1738194600000|2025-01-29 23:50:00|13026.3|13002.3|13027.6|13003.6|13028.7|13004.7|13026.1|13002.1|0
1738194900000|2025-01-29 23:55:00|13028.1|13004.1|13025|13001|13029.1|13005.1|13025|13001|0
1738195200000|2025-01-30 00:00:00|13027.1|13003.1|13026.5|13002.5|13027.4|13003.4|13023.9|12999.9|0
1738195500000|2025-01-30 00:05:00|13026.8|13002.8|13031.2|13007.2|13032.3|13008.3|13026.1|13002.1|0
1738195800000|2025-01-30 00:10:00|13031|13007|13033|13009|13033.8|13009.8|13030.1|13006.1|0
1738196100000|2025-01-30 00:15:00|13033.2|13009.2|13036.9|13012.9|13037.3|13013.3|13032.8|13008.8|0
1738196400000|2025-01-30 00:20:00|13037.3|13013.3|13037.5|13013.5|13038.3|13014.3|13036.8|13012.8|0
1738196700000|2025-01-30 00:25:00|13037.7|13013.7|13039.9|13015.9|13040.3|13016.3|13037|13013|0
1738197000000|2025-01-30 00:30:00|13038.7|13014.7|13039.9|13015.9|13039.9|13015.9|13038.1|13014.1|0
1738197300000|2025-01-30 00:35:00|13039.7|13015.7|13039.5|13015.5|13040.4|13016.4|13038.8|13014.8|0
1738197600000|2025-01-30 00:40:00|13039.3|13015.3|13040.9|13016.9|13042.3|13018.3|13039.2|13015.2|0
1738197900000|2025-01-30 00:45:00|13040.6|13016.6|13042.9|13018.9|13044.1|13020.1|13039.7|13015.7|0
1738198200000|2025-01-30 00:50:00|13042.8|13018.8|13043.1|13019.1|13043.8|13019.8|13042.3|13018.3|0
1738198500000|2025-01-30 00:55:00|13038.1|13014.1|13023.8|12999.8|13038.8|13014.8|13023.8|12999.8|0
1738198800000|2025-01-30 01:00:00|13025|13001|13001.5|12991.5|13025|13001|13001.5|12991.5|813
1738199100000|2025-01-30 01:05:00|13001|12991|12996|12986|13004|12994|12995.5|12985.5|419
1738199400000|2025-01-30 01:10:00|12996.5|12986.5|12985|12975|12996.5|12986.5|12980.5|12970.5|1222
1738199700000|2025-01-30 01:15:00|12984.5|12974.5|12974|12964|12985|12975|12946|12936|2373
1738200000000|2025-01-30 01:20:00|12974.5|12964.5|12985|12975|12985|12975|12967|12957|805
1738200300000|2025-01-30 01:25:00|12984.5|12974.5|12983|12973|12985|12975|12970|12960|918
1738200600000|2025-01-30 01:30:00|12981.5|12971.5|12977|12967|13000|12990|12968|12958|1337
1738200900000|2025-01-30 01:35:00|12977.5|12967.5|12975|12965|12986.5|12976.5|12963.5|12953.5|902
1738201200000|2025-01-30 01:40:00|12975.5|12965.5|12976|12966|12977.5|12967.5|12965|12955|643
1738201500000|2025-01-30 01:45:00|12975.5|12965.5|12974.5|12964.5|12978.5|12968.5|12968.5|12958.5|384
1738201800000|2025-01-30 01:50:00|12973.5|12963.5|12975.5|12965.5|12976.5|12966.5|12970.5|12960.5|235
1738202100000|2025-01-30 01:55:00|12976.5|12966.5|12990.5|12980.5|12993.5|12983.5|12976.5|12966.5|518
1738202400000|2025-01-30 02:00:00|12988.5|12978.5|12985.5|12975.5|12994.5|12984.5|12984.5|12974.5|238
1738202700000|2025-01-30 02:05:00|12984.5|12974.5|12982.5|12972.5|12984.5|12974.5|12979.5|12969.5|393
1738203000000|2025-01-30 02:10:00|12981.5|12971.5|12975.5|12965.5|12981.5|12971.5|12967.5|12957.5|494
1738203300000|2025-01-30 02:15:00|12976.5|12966.5|12972.5|12962.5|12979.5|12969.5|12965.5|12955.5|329
1738203600000|2025-01-30 02:20:00|12973.5|12963.5|12974.5|12964.5|12977.5|12967.5|12970.5|12960.5|373
1738203900000|2025-01-30 02:25:00|12973.5|12963.5|12972.5|12962.5|12975.5|12965.5|12970.5|12960.5|205
1738204200000|2025-01-30 02:30:00|12973.5|12963.5|12974.5|12964.5|12978.5|12968.5|12967.5|12957.5|551
1738204500000|2025-01-30 02:35:00|12976.5|12966.5|12972.5|12962.5|12976.5|12966.5|12970.5|12960.5|162
1738204800000|2025-01-30 02:40:00|12971.5|12961.5|12975.5|12965.5|12976.5|12966.5|12970.5|12960.5|315
1738205100000|2025-01-30 02:45:00|12976.5|12966.5|12974.5|12964.5|12978.5|12968.5|12973.5|12963.5|177
1738205400000|2025-01-30 02:50:00|12975.5|12965.5|12978.5|12968.5|12978.5|12968.5|12975.5|12965.5|124
1738205700000|2025-01-30 02:55:00|12977.5|12967.5|12974.5|12964.5|12977.5|12967.5|12974.5|12964.5|134
1738206000000|2025-01-30 03:00:00|12975.5|12965.5|12969.5|12959.5|12975.5|12965.5|12968.5|12958.5|201
1738206300000|2025-01-30 03:05:00|12968.5|12958.5|12971.5|12961.5|12971.5|12961.5|12963.5|12953.5|235
1738206600000|2025-01-30 03:10:00|12970.5|12960.5|12970.5|12960.5|12973.5|12963.5|12967.5|12957.5|199
1738206900000|2025-01-30 03:15:00|12969.5|12959.5|12973.5|12963.5|12973.5|12963.5|12968.5|12958.5|68
1738207200000|2025-01-30 03:20:00|12972.5|12962.5|12974.5|12964.5|12976.5|12966.5|12972.5|12962.5|103
1738207500000|2025-01-30 03:25:00|12975.5|12965.5|12968.5|12958.5|12977.5|12967.5|12968.5|12958.5|193
1738207800000|2025-01-30 03:30:00|12967.5|12957.5|12968.5|12958.5|12970.5|12960.5|12966.5|12956.5|68
1738208100000|2025-01-30 03:35:00|12969.5|12959.5|12969.5|12959.5|12970.5|12960.5|12969.5|12959.5|55
1738208400000|2025-01-30 03:40:00|12970.5|12960.5|12972.5|12962.5|12972.5|12962.5|12969.5|12959.5|65
1738208700000|2025-01-30 03:45:00|12974.5|12964.5|12973.5|12963.5|12975.5|12965.5|12971.5|12961.5|83
1738209000000|2025-01-30 03:50:00|12974.5|12964.5|12979.5|12969.5|12980.5|12970.5|12973.5|12963.5|233
1738209300000|2025-01-30 03:55:00|12980.5|12970.5|12985.5|12975.5|12985.5|12975.5|12980.5|12970.5|125
1738209600000|2025-01-30 04:00:00|12984.5|12974.5|12981.5|12971.5|12984.5|12974.5|12980.5|12970.5|87
1738209900000|2025-01-30 04:05:00|12982.5|12972.5|12979.5|12969.5|12982.5|12972.5|12979.5|12969.5|61
1738210200000|2025-01-30 04:10:00|12978.5|12968.5|12977.5|12967.5|12979.5|12969.5|12977.5|12967.5|113
1738210500000|2025-01-30 04:15:00|12976.5|12966.5|12978.5|12968.5|12980.5|12970.5|12975.5|12965.5|75
1738210800000|2025-01-30 04:20:00|12979.5|12969.5|12979.5|12969.5|12981.5|12971.5|12978.5|12968.5|61
1738211100000|2025-01-30 04:25:00|12980.5|12970.5|12977.5|12967.5|12981.5|12971.5|12977.5|12967.5|76
1738211400000|2025-01-30 04:30:00|12978.5|12968.5|12978.5|12968.5|12979.5|12969.5|12975.5|12965.5|70
1738211700000|2025-01-30 04:35:00|12979.5|12969.5|12972.5|12962.5|12980.5|12970.5|12971.5|12961.5|302
1738212000000|2025-01-30 04:40:00|12971.5|12961.5|12969.5|12959.5|12971.5|12961.5|12968.5|12958.5|197
1738212300000|2025-01-30 04:45:00|12971.5|12961.5|12974.5|12964.5|12974.5|12964.5|12970.5|12960.5|159
1738212600000|2025-01-30 04:50:00|12973.5|12963.5|12972.5|12962.5|12975.5|12965.5|12971.5|12961.5|111
1738212900000|2025-01-30 04:55:00|12973.5|12963.5|12970.5|12960.5|12973.5|12963.5|12970.5|12960.5|139
1738213200000|2025-01-30 05:00:00|12969.5|12959.5|12956.5|12946.5|12969.5|12959.5|12953.5|12943.5|878
1738213500000|2025-01-30 05:05:00|12954.5|12944.5|12952.5|12942.5|12954.5|12944.5|12948.5|12938.5|541
1738213800000|2025-01-30 05:10:00|12951.5|12941.5|12953.5|12943.5|12955.5|12945.5|12948.5|12938.5|353
1738214100000|2025-01-30 05:15:00|12952.5|12942.5|12953.5|12943.5|12955.5|12945.5|12950.5|12940.5|244
1738214400000|2025-01-30 05:20:00|12952.5|12942.5|12958.5|12948.5|12958.5|12948.5|12951.5|12941.5|307
1738214700000|2025-01-30 05:25:00|12959.5|12949.5|12957.5|12947.5|12961.5|12951.5|12957.5|12947.5|176
1738215000000|2025-01-30 05:30:00|12958.5|12948.5|12958.5|12948.5|12959.5|12949.5|12953.5|12943.5|306
1738215300000|2025-01-30 05:35:00|12959.5|12949.5|12966.5|12956.5|12967.5|12957.5|12957.5|12947.5|397
1738215600000|2025-01-30 05:40:00|12967.5|12957.5|12978.5|12968.5|12979.5|12969.5|12967.5|12957.5|359
1738215900000|2025-01-30 05:45:00|12977.5|12967.5|12976.5|12966.5|12980.5|12970.5|12975.5|12965.5|181
1738216200000|2025-01-30 05:50:00|12977.5|12967.5|12975.5|12965.5|12977.5|12967.5|12975.5|12965.5|111
1738216500000|2025-01-30 05:55:00|12974.5|12964.5|12973.5|12963.5|12974.5|12964.5|12970.5|12960.5|156
1738216800000|2025-01-30 06:00:00|12974.5|12964.5|12965.5|12955.5|12974.5|12964.5|12965.5|12955.5|128
1738217100000|2025-01-30 06:05:00|12966.5|12956.5|12966.5|12956.5|12968.5|12958.5|12964.5|12954.5|203
1738217400000|2025-01-30 06:10:00|12967.5|12957.5|12966.5|12956.5|12970.5|12960.5|12965.5|12955.5|104
1738217700000|2025-01-30 06:15:00|12965.5|12955.5|12961.5|12951.5|12965.5|12955.5|12961.5|12951.5|102
1738218000000|2025-01-30 06:20:00|12960.5|12950.5|12960.5|12950.5|12963.5|12953.5|12960.5|12950.5|176
1738218300000|2025-01-30 06:25:00|12961.5|12951.5|12961.5|12951.5|12964.5|12954.5|12959.5|12949.5|299
1738218600000|2025-01-30 06:30:00|12960.5|12950.5|12957.5|12947.5|12963.5|12953.5|12957.5|12947.5|160
1738218900000|2025-01-30 06:35:00|12958.5|12948.5|12958.5|12948.5|12959.5|12949.5|12956.5|12946.5|164
1738219200000|2025-01-30 06:40:00|12959.5|12949.5|12964.5|12954.5|12964.5|12954.5|12959.5|12949.5|174
1738219500000|2025-01-30 06:45:00|12963.5|12953.5|12961.5|12951.5|12964.5|12954.5|12959.5|12949.5|210
1738219800000|2025-01-30 06:50:00|12963.5|12953.5|12964.5|12954.5|12965.5|12955.5|12961.5|12951.5|241
1738220100000|2025-01-30 06:55:00|12963.5|12953.5|12961.5|12951.5|12963.5|12953.5|12960.5|12950.5|119
1738220400000|2025-01-30 07:00:00|12962.5|12952.5|12964.5|12954.5|12964.5|12954.5|12958.5|12948.5|186
1738220700000|2025-01-30 07:05:00|12963.5|12953.5|12960.5|12950.5|12965.5|12955.5|12959.5|12949.5|93
1738221000000|2025-01-30 07:10:00|12961.5|12951.5|12963.5|12953.5|12965.5|12955.5|12961.5|12951.5|66
1738221300000|2025-01-30 07:15:00|12964.5|12954.5|12964.5|12954.5|12965.5|12955.5|12963.5|12953.5|106
1738221600000|2025-01-30 07:20:00|12963.5|12953.5|12967.5|12957.5|12967.5|12957.5|12963.5|12953.5|118
1738221900000|2025-01-30 07:25:00|12966.5|12956.5|12967.5|12957.5|12969.5|12959.5|12964.5|12954.5|150
1738222200000|2025-01-30 07:30:00|12968.5|12958.5|12970.5|12960.5|12972.5|12962.5|12965.5|12955.5|168
1738222500000|2025-01-30 07:35:00|12972.5|12962.5|12975.5|12965.5|12975.5|12965.5|12968.5|12958.5|250
1738222800000|2025-01-30 07:40:00|12976.5|12966.5|12984.5|12974.5|12986.5|12976.5|12975.5|12965.5|300
1738223100000|2025-01-30 07:45:00|12985.5|12975.5|12981.5|12971.5|12993.5|12983.5|12980.5|12970.5|625
1738223400000|2025-01-30 07:50:00|12982.5|12972.5|12985.5|12975.5|12985.5|12975.5|12981.5|12971.5|69
1738223700000|2025-01-30 07:55:00|12986.5|12976.5|12984.5|12974.5|12986.5|12976.5|12984.5|12974.5|98
1738224000000|2025-01-30 08:00:00|12985.5|12973.5|12990.5|12979.5|12992.5|12980.5|12982.5|12971.5|140
1738224300000|2025-01-30 08:05:00|12988.5|12978.5|12988.5|12977.5|12990.5|12979.5|12985.5|12973.5|292
1738224600000|2025-01-30 08:10:00|12987.5|12976.5|12983.5|12972.5|12989.5|12977.5|12983.5|12971.5|204
1738224900000|2025-01-30 08:15:00|12984.5|12971.5|12986.5|12975.5|12988.5|12976.5|12982.5|12971.5|332
1738225200000|2025-01-30 08:20:00|12987.5|12976.5|12988.5|12977.5|12991.5|12980.5|12986.5|12975.5|482
1738225500000|2025-01-30 08:25:00|12986.5|12976.5|12979.5|12966.5|12987.5|12977.5|12976.5|12965.5|429
1738225800000|2025-01-30 08:30:00|12983.3|12959.3|12981.6|12957.6|12983.7|12959.7|12979.6|12955.6|0
1738226100000|2025-01-30 08:35:00|12981.4|12957.4|12983.3|12959.3|12983.8|12959.8|12981.3|12957.3|145
1738226400000|2025-01-30 08:40:00|12983.6|12959.6|12982.3|12958.3|12983.8|12959.8|12981.1|12957.1|0
1738226700000|2025-01-30 08:45:00|12981.9|12957.9|12986.7|12962.7|12986.7|12962.7|12981.9|12957.9|0
1738227000000|2025-01-30 08:50:00|12987|12963|12987.7|12963.7|12988.3|12964.3|12985.6|12961.6|0
1738227300000|2025-01-30 08:55:00|12987.3|12963.3|12988.3|12964.3|12988.7|12964.7|12987.2|12963.2|0
1738227600000|2025-01-30 09:00:00|12989.5|12978.5|12982.5|12970.5|12994.5|12980.5|12980.5|12968.5|298
1738227900000|2025-01-30 09:05:00|12981.5|12969.5|12984.5|12973.5|12989.5|12977.5|12978.5|12966.5|54
1738228200000|2025-01-30 09:10:00|12983.5|12972.5|12988.5|12976.5|12988.5|12976.5|12982.5|12971.5|37
1738228500000|2025-01-30 09:15:00|12989.5|12977.5|12986.5|12975.5|12989.5|12978.5|12983.5|12971.5|44
1738228800000|2025-01-30 09:20:00|12987.5|12976.5|12986.5|12974.5|12987.5|12976.5|12983.5|12971.5|48
1738229100000|2025-01-30 09:25:00|12985.5|12973.5|12984.5|12973.5|12986.5|12975.5|12981.5|12969.5|196
1738229400000|2025-01-30 09:30:00|12985.5|12974.5|12982.5|12971.5|12989.5|12977.5|12981.5|12970.5|98
1738229700000|2025-01-30 09:35:00|12983.5|12972.5|12980.5|12969.5|12983.5|12972.5|12979.5|12968.5|24
1738230000000|2025-01-30 09:40:00|12981.5|12970.5|12979.5|12968.5|12983.5|12972.5|12979.5|12968.5|15
1738230300000|2025-01-30 09:45:00|12980.5|12969.5|12980.5|12969.5|12980.5|12969.5|12979.5|12968.5|2
1738230600000|2025-01-30 09:50:00|12981.5|12970.5|12979.5|12968.5|12981.5|12970.5|12978.5|12967.5|24
1738230900000|2025-01-30 09:55:00|12980.5|12969.5|12982.5|12971.5|12982.5|12971.5|12980.5|12969.5|16
1738231200000|2025-01-30 10:00:00|12983.5|12972.5|12981.5|12970.5|12985.5|12973.5|12980.5|12969.5|75
1738231500000|2025-01-30 10:05:00|12982.5|12971.5|12983.5|12972.5|12983.5|12972.5|12982.5|12971.5|6
1738231800000|2025-01-30 10:10:00|12981.5|12969.5|12980.5|12969.5|12981.5|12970.5|12979.5|12968.5|174
1738232100000|2025-01-30 10:15:00|12979.5|12968.5|12973.5|12962.5|12979.5|12969.5|12973.5|12962.5|48
1738232400000|2025-01-30 10:20:00|12972.5|12961.5|12973.5|12962.5|12974.5|12963.5|12971.5|12959.5|117
1738232700000|2025-01-30 10:25:00|12972.5|12961.5|12974.5|12962.5|12974.5|12963.5|12972.5|12961.5|42
1738233000000|2025-01-30 10:30:00|12975.5|12963.5|12980.5|12969.5|12981.5|12970.5|12974.5|12962.5|118
1738233300000|2025-01-30 10:35:00|12981.5|12970.5|12982.5|12971.5|12983.5|12972.5|12978.5|12967.5|47
1738233600000|2025-01-30 10:40:00|12983.5|12972.5|12983.5|12972.5|12983.5|12972.5|12983.5|12971.5|2
1738233900000|2025-01-30 10:45:00|12982.5|12971.5|12982.5|12971.5|12983.5|12972.5|12982.5|12971.5|13
1738234200000|2025-01-30 10:50:00|12981.5|12970.5|12977.5|12965.5|12982.5|12970.5|12977.5|12965.5|95
1738234500000|2025-01-30 10:55:00|12976.5|12964.5|12972.5|12961.5|12976.5|12965.5|12972.5|12961.5|117
1738234800000|2025-01-30 11:00:00|12971.5|12960.5|12973.5|12962.5|12973.5|12962.5|12971.5|12959.5|36
1738235100000|2025-01-30 11:05:00|12974.5|12961.5|12976.5|12965.5|12977.5|12966.5|12973.5|12961.5|44
1738235400000|2025-01-30 11:10:00|12977.5|12966.5|12976.5|12965.5|12977.5|12966.5|12975.5|12964.5|29
1738235700000|2025-01-30 11:15:00|12977.5|12966.5|12979.5|12968.5|12979.5|12968.5|12976.5|12965.5|93
1738236000000|2025-01-30 11:20:00|12978.5|12967.5|12976.5|12965.5|12979.5|12967.5|12976.5|12965.5|36
1738236300000|2025-01-30 11:25:00|12975.5|12964.5|12975.5|12964.5|12975.5|12964.5|12974.5|12963.5|30
1738236600000|2025-01-30 11:30:00|12974.5|12963.5|12973.5|12962.5|12974.5|12963.5|12973.5|12962.5|17
1738236900000|2025-01-30 11:35:00|12975.5|12963.5|12973.5|12962.5|12975.5|12963.5|12972.5|12961.5|118
1738237200000|2025-01-30 11:40:00|12974.5|12961.5|12972.5|12961.5|12974.5|12962.5|12972.5|12961.5|139
1738237500000|2025-01-30 11:45:00|12973.5|12962.5|12973.5|12962.5|12973.5|12962.5|12972.5|12961.5|21
1738237800000|2025-01-30 11:50:00|12972.5|12961.5|12971.5|12960.5|12973.5|12962.5|12971.5|12960.5|57
1738238100000|2025-01-30 11:55:00|12972.5|12961.5|12973.5|12962.5|12973.5|12962.5|12972.5|12961.5|12
1738238400000|2025-01-30 12:00:00|12971.5|12961.5|12973.5|12962.5|12973.5|12962.5|12971.5|12960.5|97
1738238700000|2025-01-30 12:05:00|12972.5|12961.5|12969.5|12958.5|12974.5|12963.5|12969.5|12958.5|167
1738239000000|2025-01-30 12:10:00|12968.5|12957.5|12969.5|12958.5|12970.5|12958.5|12967.5|12956.5|98
1738239300000|2025-01-30 12:15:00|12968.5|12957.5|12969.5|12958.5|12970.5|12959.5|12968.5|12957.5|121
1738239600000|2025-01-30 12:20:00|12970.5|12957.5|12969.5|12958.5|12970.5|12959.5|12969.5|12957.5|139
1738239900000|2025-01-30 12:25:00|12970.5|12959.5|12983.5|12972.5|12983.5|12972.5|12970.5|12959.5|498
1738240200000|2025-01-30 12:30:00|12982.5|12971.5|12975.5|12964.5|12982.5|12972.5|12975.5|12964.5|200
1738240500000|2025-01-30 12:35:00|12976.5|12965.5|12978.5|12967.5|12978.5|12967.5|12976.5|12965.5|16
1738240800000|2025-01-30 12:40:00|12977.5|12966.5|12978.5|12967.5|12980.5|12969.5|12975.5|12964.5|60
1738241100000|2025-01-30 12:45:00|12979.5|12968.5|12978.5|12967.5|12979.5|12968.5|12976.5|12965.5|95
1738241400000|2025-01-30 12:50:00|12977.5|12966.5|12978.5|12967.5|12978.5|12967.5|12977.5|12966.5|14
1738241700000|2025-01-30 12:55:00|12979.5|12968.5|12978.5|12967.5|12981.5|12969.5|12977.5|12966.5|38
1738242000000|2025-01-30 13:00:00|12979.5|12966.5|12977.5|12966.5|12979.5|12968.5|12976.5|12965.5|49
1738242300000|2025-01-30 13:05:00|12976.5|12965.5|12975.5|12964.5|12978.5|12966.5|12975.5|12964.5|33
1738242600000|2025-01-30 13:10:00|12976.5|12965.5|12979.5|12967.5|12979.5|12968.5|12976.5|12965.5|25
1738242900000|2025-01-30 13:15:00|12980.5|12968.5|12979.5|12968.5|12982.5|12971.5|12978.5|12967.5|69
1738243200000|2025-01-30 13:20:00|12980.5|12969.5|12983.5|12972.5|12984.5|12973.5|12980.5|12969.5|81
1738243500000|2025-01-30 13:25:00|12982.5|12971.5|12985.5|12973.5|12985.5|12973.5|12981.5|12970.5|56
1738243800000|2025-01-30 13:30:00|12976.5|12972.5|12988.5|12977.5|12992.5|12981.5|12975.5|12963.5|547
1738244100000|2025-01-30 13:35:00|12987.5|12976.5|12991.5|12980.5|12992.5|12981.5|12985.5|12974.5|252
1738244400000|2025-01-30 13:40:00|12990.5|12979.5|12993.5|12982.5|12993.5|12982.5|12990.5|12979.5|107
1738244700000|2025-01-30 13:45:00|12994.5|12983.5|12997.5|12986.5|12997.5|12986.5|12993.5|12982.5|125
1738245000000|2025-01-30 13:50:00|12996.5|12985.5|12994.5|12983.5|12997.5|12986.5|12993.5|12982.5|234
1738245300000|2025-01-30 13:55:00|12995.5|12984.5|13008.5|12996.5|13008.5|12997.5|12994.5|12983.5|388
1738245600000|2025-01-30 14:00:00|13007.5|12997.5|12999.5|12988.5|13009.5|12997.5|12996.5|12985.5|192
1738245900000|2025-01-30 14:05:00|12998.5|12987.5|12995.5|12984.5|12999.5|12988.5|12994.5|12983.5|106
1738246200000|2025-01-30 14:10:00|12996.5|12985.5|12996.5|12985.5|12997.5|12986.5|12994.5|12983.5|36
1738246500000|2025-01-30 14:15:00|12997.5|12986.5|12997.5|12986.5|12997.5|12986.5|12995.5|12984.5|44
1738246800000|2025-01-30 14:20:00|12998.5|12985.5|12996.5|12985.5|12998.5|12987.5|12995.5|12984.5|118
1738247100000|2025-01-30 14:25:00|12997.5|12986.5|12999.5|12988.5|13005.5|12994.5|12996.5|12984.5|450
1738247400000|2025-01-30 14:30:00|13000.5|12989.5|13004.5|12993.5|13013.5|13002.5|12998.5|12987.5|564
1738247700000|2025-01-30 14:35:00|13005.5|12996.5|13023.5|13012.5|13023.5|13012.5|13005.5|12994.5|753
1738248000000|2025-01-30 14:40:00|13022.5|13011.5|13023.5|13012.5|13024.5|13013.5|13009.5|12998.5|384
1738248300000|2025-01-30 14:45:00|13022.5|13011.5|13025.5|13014.5|13033.5|13022.5|13019.5|13008.5|1109
1738248600000|2025-01-30 14:50:00|13026.5|13013.5|13025.5|13014.5|13026.5|13015.5|13020.5|13009.5|419
1738248900000|2025-01-30 14:55:00|13024.5|13013.5|13027.5|13016.5|13028.5|13016.5|13022.5|13011.5|350
1738249200000|2025-01-30 15:00:00|13028.5|13017.5|13030.5|13019.5|13032.5|13021.5|13024.5|13013.5|592
1738249500000|2025-01-30 15:05:00|13031.5|13020.5|13039.5|13028.5|13043.5|13032.5|13031.5|13019.5|582
1738249800000|2025-01-30 15:10:00|13040.5|13027.5|13048.5|13037.5|13051.5|13040.5|13039.5|13027.5|703
1738250100000|2025-01-30 15:15:00|13047.5|13036.5|13044.5|13033.5|13057.5|13046.5|13044.5|13033.5|779
1738250400000|2025-01-30 15:20:00|13045.5|13034.5|13057.5|13046.5|13058.5|13046.5|13040.5|13029.5|536
1738250700000|2025-01-30 15:25:00|13058.5|13047.5|13052.5|13041.5|13068.5|13055.5|13052.5|13041.5|2129
1738251000000|2025-01-30 15:30:00|13051.5|13040.5|13075.5|13064.5|13076.5|13065.5|13050.5|13039.5|1291
1738251300000|2025-01-30 15:35:00|13076.5|13065.5|13069.5|13058.5|13078.5|13067.5|13065.5|13054.5|1057
1738251600000|2025-01-30 15:40:00|13070.5|13059.5|13064.5|13052.5|13072.5|13061.5|13063.5|13051.5|550
1738251900000|2025-01-30 15:45:00|13063.5|13051.5|13074.5|13063.5|13075.5|13064.5|13062.5|13051.5|739
1738252200000|2025-01-30 15:50:00|13075.5|13064.5|13082.5|13071.5|13088.5|13077.5|13074.5|13064.5|2143
1738252500000|2025-01-30 15:55:00|13083.5|13072.5|13078.5|13067.5|13087.5|13075.5|13078.5|13067.5|656
1738252800000|2025-01-30 16:00:00|13077.5|13066.5|13077.5|13066.5|13084.5|13073.5|13074.5|13062.5|530
1738253100000|2025-01-30 16:05:00|13076.5|13065.5|13080.5|13068.5|13087.5|13076.5|13075.5|13064.5|432
1738253400000|2025-01-30 16:10:00|13079.5|13069.5|13082.5|13071.5|13084.5|13072.5|13077.5|13066.5|335
1738253700000|2025-01-30 16:15:00|13081.5|13070.5|13082.5|13071.5|13085.5|13073.5|13078.5|13066.5|315
1738254000000|2025-01-30 16:20:00|13083.5|13072.5|13088.5|13077.5|13088.5|13077.5|13082.5|13070.5|551
1738254300000|2025-01-30 16:25:00|13087.5|13076.5|13095.5|13083.5|13096.5|13084.5|13086.5|13075.5|1028
1738254600000|2025-01-30 16:30:00|13094.5|13084.5|13094.5|13083.5|13098.5|13087.5|13088.5|13077.5|403
1738254900000|2025-01-30 16:35:00|13093.5|13082.5|13102.5|13091.5|13103.5|13092.5|13091.5|13080.5|517
1738255200000|2025-01-30 16:40:00|13101.5|13090.5|13100.5|13089.5|13103.5|13092.5|13095.5|13084.5|418
1738255500000|2025-01-30 16:45:00|13099.5|13088.5|13098.5|13087.5|13099.5|13088.5|13093.5|13081.5|275
1738255800000|2025-01-30 16:50:00|13099.5|13088.5|13095.5|13084.5|13099.5|13088.5|13094.5|13083.5|143
1738256100000|2025-01-30 16:55:00|13096.5|13085.5|13094.5|13083.5|13096.5|13085.5|13092.5|13081.5|137
1738256400000|2025-01-30 17:00:00|13095.5|13084.5|13083.5|13072.5|13096.5|13085.5|13082.5|13071.5|245
1738256700000|2025-01-30 17:05:00|13084.5|13071.5|13073.5|13062.5|13084.5|13072.5|13072.5|13061.5|601
1738257000000|2025-01-30 17:10:00|13072.5|13061.5|13069.5|13058.5|13076.5|13065.5|13064.5|13053.5|299
1738257300000|2025-01-30 17:15:00|13067.5|13056.5|13064.5|13053.5|13067.5|13056.5|13053.5|13042.5|560
1738257600000|2025-01-30 17:20:00|13063.5|13052.5|13061.5|13049.5|13064.5|13052.5|13059.5|13048.5|105
1738257900000|2025-01-30 17:25:00|13060.5|13050.5|13059.5|13047.5|13061.5|13050.5|13055.5|13044.5|128
1738258200000|2025-01-30 17:30:00|13060.5|13048.5|13063.5|13052.5|13065.5|13054.5|13059.5|13048.5|67
1738258500000|2025-01-30 17:35:00|13064.5|13053.5|13071.5|13059.5|13074.5|13062.5|13064.5|13053.5|182
1738258800000|2025-01-30 17:40:00|13070.5|13060.5|13067.5|13056.5|13071.5|13060.5|13061.5|13050.5|117
1738259100000|2025-01-30 17:45:00|13066.5|13055.5|13069.5|13058.5|13069.5|13058.5|13065.5|13054.5|28
1738259400000|2025-01-30 17:50:00|13070.5|13056.5|13068.5|13057.5|13071.5|13060.5|13065.5|13054.5|259
1738259700000|2025-01-30 17:55:00|13067.5|13056.5|13062.5|13050.5|13067.5|13056.5|13060.5|13049.5|165
1738260000000|2025-01-30 18:00:00|13065.5|13052.5|13066.5|13055.5|13066.5|13055.5|13063.5|13052.5|119
1738260300000|2025-01-30 18:05:00|13065.5|13054.5|13064.5|13053.5|13069.5|13058.5|13063.5|13051.5|96
1738260600000|2025-01-30 18:10:00|13063.5|13052.5|13065.5|13054.5|13070.5|13059.5|13063.5|13051.5|214
1738260900000|2025-01-30 18:15:00|13066.5|13055.5|13067.5|13056.5|13068.5|13057.5|13066.5|13055.5|42
1738261200000|2025-01-30 18:20:00|13068.5|13055.5|13070.5|13059.5|13070.5|13059.5|13067.5|13055.5|29
1738261500000|2025-01-30 18:25:00|13069.5|13058.5|13070.5|13059.5|13071.5|13060.5|13067.5|13056.5|203
1738261800000|2025-01-30 18:30:00|13069.5|13058.5|13067.5|13056.5|13071.5|13060.5|13067.5|13056.5|46
1738262100000|2025-01-30 18:35:00|13068.5|13057.5|13072.5|13061.5|13072.5|13061.5|13067.5|13056.5|110
1738262400000|2025-01-30 18:40:00|13073.5|13060.5|13074.5|13063.5|13077.5|13066.5|13068.5|13057.5|595
1738262700000|2025-01-30 18:45:00|13075.5|13064.5|13078.5|13067.5|13079.5|13068.5|13075.5|13064.5|109
1738263000000|2025-01-30 18:50:00|13079.5|13066.5|13079.5|13068.5|13081.5|13070.5|13078.5|13066.5|77
1738263300000|2025-01-30 18:55:00|13078.5|13067.5|13076.5|13065.5|13081.5|13069.5|13075.5|13064.5|550
1738263600000|2025-01-30 19:00:00|13075.5|13064.5|13082.5|13071.5|13083.5|13072.5|13073.5|13062.5|174
1738263900000|2025-01-30 19:05:00|13083.5|13072.5|13080.5|13069.5|13083.5|13072.5|13079.5|13068.5|114
1738264200000|2025-01-30 19:10:00|13081.5|13070.5|13077.5|13066.5|13083.5|13071.5|13077.5|13066.5|76
1738264500000|2025-01-30 19:15:00|13076.5|13065.5|13076.5|13065.5|13079.5|13067.5|13074.5|13063.5|85
1738264800000|2025-01-30 19:20:00|13077.5|13066.5|13080.5|13069.5|13080.5|13069.5|13076.5|13065.5|43
1738265100000|2025-01-30 19:25:00|13081.5|13068.5|13081.5|13070.5|13081.5|13070.5|13079.5|13068.5|40
1738265400000|2025-01-30 19:30:00|13082.5|13071.5|13084.5|13072.5|13084.5|13073.5|13080.5|13069.5|105
1738265700000|2025-01-30 19:35:00|13083.5|13073.5|13086.5|13075.5|13087.5|13076.5|13083.5|13072.5|47
1738266000000|2025-01-30 19:40:00|13085.5|13074.5|13091|13081|13092.5|13081.5|13085.5|13074.5|363
1738266300000|2025-01-30 19:45:00|13090|13080|13092|13082|13093|13083|13090|13080|46
1738266600000|2025-01-30 19:50:00|13091|13081|13089|13079|13092|13082|13087|13077|122
1738266900000|2025-01-30 19:55:00|13088|13078|13087|13077|13089|13079|13083|13073|92
1738267200000|2025-01-30 20:00:00|13085|13075|13085|13075|13087|13077|13082|13072|100
1738267500000|2025-01-30 20:05:00|13085.5|13075.5|13087.5|13077.5|13087.5|13077.5|13085|13075|43
1738267800000|2025-01-30 20:10:00|13087|13077|13086.5|13076.5|13089|13079|13085|13075|57
1738268100000|2025-01-30 20:15:00|13086|13076|13087.5|13077.5|13088|13078|13085.5|13075.5|50
1738268400000|2025-01-30 20:20:00|13088|13078|13090|13080|13092|13082|13087.5|13077.5|222
1738268700000|2025-01-30 20:25:00|13090.5|13080.5|13094|13084|13097|13087|13090.5|13080.5|252
1738269000000|2025-01-30 20:30:00|13095|13085|13095|13085|13096|13086|13092|13082|221
1738269300000|2025-01-30 20:35:00|13093|13083|13047|13037|13094|13084|13040|13030|1739
1738269600000|2025-01-30 20:40:00|13046.5|13036.5|13038|13028|13059|13049|13029|13019|762
1738269900000|2025-01-30 20:45:00|13038.5|13028.5|13052|13042|13052|13042|13029.5|13019.5|749
1738270200000|2025-01-30 20:50:00|13052.5|13042.5|13063|13053|13063|13053|13047|13037|412
1738270500000|2025-01-30 20:55:00|13062|13052|13057|13047|13065|13055|13045|13035|741
1738270800000|2025-01-30 21:00:00|13060|13050|13058.5|13048.5|13064.5|13054.5|13058.5|13048.5|245
1738271100000|2025-01-30 21:05:00|13060|13050|13029|13019|13063.5|13053.5|13013|13003|1133
1738271400000|2025-01-30 21:10:00|13035.5|13025.5|13032.5|13022.5|13043.5|13033.5|13023.5|13013.5|746
1738271700000|2025-01-30 21:15:00|13037.7|13013.7|13037.6|13013.6|13040.1|13016.1|13035.4|13011.4|0
1738272000000|2025-01-30 21:20:00|13037.4|13013.4|13036.5|13012.5|13040.5|13016.5|13035.1|13011.1|0
1738272300000|2025-01-30 21:25:00|13036.2|13012.2|13037.3|13013.3|13038.4|13014.4|13035.3|13011.3|0
1738272600000|2025-01-30 21:30:00|13025.7|13001.7|13035|13011|13053.6|13029.6|13022.4|12998.4|0
1738272900000|2025-01-30 21:35:00|13035.2|13011.2|13034.3|13010.3|13038.5|13014.5|13031.4|13007.4|0
1738273200000|2025-01-30 21:40:00|13034.1|13010.1|13035|13011|13036|13012|13029.8|13005.8|0
1738273500000|2025-01-30 21:45:00|13034.6|13010.6|13031.9|13007.9|13037.9|13013.9|13029.2|13005.2|0
1738273800000|2025-01-30 21:50:00|13031.7|13007.7|13032.4|13008.4|13035.3|13011.3|13030.8|13006.8|0
1738274100000|2025-01-30 21:55:00|13032.8|13008.8|13031.2|13007.2|13034.4|13010.4|13028.1|13004.1|0
1738274400000|2025-01-30 22:00:00|13032.2|13008.2|13032.1|13008.1|13032.8|13008.8|13030.3|13006.3|0
1738274700000|2025-01-30 22:05:00|13032.2|13008.2|13031.3|13007.3|13032.5|13008.5|13030.3|13006.3|0
1738275000000|2025-01-30 22:10:00|13030.6|13006.6|13033.7|13009.7|13033.7|13009.7|13030.5|13006.5|0
1738275300000|2025-01-30 22:15:00|13033.8|13009.8|13034.4|13010.4|13035.5|13011.5|13032.8|13008.8|0
1738275600000|2025-01-30 22:20:00|13034.3|13010.3|13046.5|13022.5|13046.5|13022.5|13034.2|13010.2|0
1738275900000|2025-01-30 22:25:00|13045.8|13021.8|13048.4|13024.4|13048.6|13024.6|13043|13019|0
1738276200000|2025-01-30 22:30:00|13048.5|13024.5|13049.4|13025.4|13051.9|13027.9|13046.9|13022.9|0
1738276500000|2025-01-30 22:35:00|13049.9|13025.9|13049.5|13025.5|13050.9|13026.9|13044.4|13020.4|0
1738276800000|2025-01-30 22:40:00|13048.6|13024.6|13048.1|13024.1|13048.9|13024.9|13047.4|13023.4|0
1738277100000|2025-01-30 22:45:00|13047.8|13023.8|13048.6|13024.6|13049|13025|13046.9|13022.9|0
1738277400000|2025-01-30 22:50:00|13049.1|13025.1|13048.8|13024.8|13049.2|13025.2|13047.7|13023.7|0
1738277700000|2025-01-30 22:55:00|13048.9|13024.9|13048.1|13024.1|13048.9|13024.9|13048.1|13024.1|0
1738278000000|2025-01-30 23:00:00|13051.8|13027.8|13059.9|13035.9|13061.9|13037.9|13048.2|13024.2|0
1738278300000|2025-01-30 23:05:00|13060|13036|13054.4|13030.4|13060.4|13036.4|13053|13029|0
1738278600000|2025-01-30 23:10:00|13054.2|13030.2|13054.2|13030.2|13054.6|13030.6|13052.4|13028.4|0
1738278900000|2025-01-30 23:15:00|13054.1|13030.1|13052.3|13028.3|13056.2|13032.2|13050.8|13026.8|0
1738279200000|2025-01-30 23:20:00|13052.1|13028.1|13051.9|13027.9|13052.7|13028.7|13049.4|13025.4|0
1738279500000|2025-01-30 23:25:00|13051.6|13027.6|13045.4|13021.4|13052.3|13028.3|13043.6|13019.6|0
1738279800000|2025-01-30 23:30:00|13045.6|13021.6|13041.6|13017.6|13047.4|13023.4|13041.4|13017.4|0
1738280100000|2025-01-30 23:35:00|13041.4|13017.4|13043.4|13019.4|13044.7|13020.7|13040.3|13016.3|0
1738280400000|2025-01-30 23:40:00|13043.1|13019.1|13045.5|13021.5|13046.3|13022.3|13043|13019|0
1738280700000|2025-01-30 23:45:00|13045.3|13021.3|13047.7|13023.7|13050.2|13026.2|13044.4|13020.4|0
1738281000000|2025-01-30 23:50:00|13047.3|13023.3|13049.4|13025.4|13050|13026|13045.8|13021.8|0
1738281300000|2025-01-30 23:55:00|13049.6|13025.6|13052.9|13028.9|13054.1|13030.1|13049.4|13025.4|0
1738281600000|2025-01-31 00:00:00|13053|13029|13050.3|13026.3|13053.2|13029.2|13045.4|13021.4|0
1738281900000|2025-01-31 00:05:00|13050|13026|13049.6|13025.6|13051|13027|13047.1|13023.1|0
1738282200000|2025-01-31 00:10:00|13049.8|13025.8|13049.4|13025.4|13052.1|13028.1|13049.2|13025.2|0
1738282500000|2025-01-31 00:15:00|13049.2|13025.2|13050.2|13026.2|13050.7|13026.7|13046.8|13022.8|0
1738282800000|2025-01-31 00:20:00|13050.4|13026.4|13051.7|13027.7|13051.7|13027.7|13049.4|13025.4|0
1738283100000|2025-01-31 00:25:00|13051.3|13027.3|13050.1|13026.1|13051.8|13027.8|13049|13025|0
1738283400000|2025-01-31 00:30:00|13050.4|13026.4|13048.7|13024.7|13051|13027|13048.4|13024.4|0
1738283700000|2025-01-31 00:35:00|13049|13025|13049.7|13025.7|13049.7|13025.7|13047.5|13023.5|0
1738284000000|2025-01-31 00:40:00|13049.9|13025.9|13051.1|13027.1|13051.1|13027.1|13049.7|13025.7|0
1738284300000|2025-01-31 00:45:00|13051.4|13027.4|13031.3|13007.3|13052.4|13028.4|13030.8|13006.8|0
1738284600000|2025-01-31 00:50:00|13030.9|13006.9|13029.8|13005.8|13031.3|13007.3|13029.5|13005.5|0
1738284900000|2025-01-31 00:55:00|13030.1|13006.1|13039.3|13015.3|13039.3|13015.3|13024|13000|0
1738285200000|2025-01-31 01:00:00|13039|13015|13049|13039|13056.5|13046.5|13025.5|13014.3|1631
1738285500000|2025-01-31 01:05:00|13048.5|13038.5|13047.5|13037.5|13055|13045|13044.5|13034.5|593
1738285800000|2025-01-31 01:10:00|13046.5|13036.5|13061.5|13051.5|13062|13052|13044|13034|464
1738286100000|2025-01-31 01:15:00|13062|13052|13077.5|13067.5|13078|13068|13062|13052|779
1738286400000|2025-01-31 01:20:00|13080|13070|13102.5|13092.5|13104|13094|13077|13067|2206
1738286700000|2025-01-31 01:25:00|13102|13092|13103|13093|13113|13103|13095|13085|1447
1738287000000|2025-01-31 01:30:00|13103.5|13093.5|13147|13137|13162.5|13152.5|13103|13093|7196
1738287300000|2025-01-31 01:35:00|13147.5|13137.5|13165|13155|13168|13158|13137|13127|4220
1738287600000|2025-01-31 01:40:00|13164.5|13154.5|13165.5|13155.5|13175|13165|13164|13154|1986
1738287900000|2025-01-31 01:45:00|13166|13156|13218.5|13208.5|13221.5|13211.5|13166|13156|5481
1738288200000|2025-01-31 01:50:00|13214.5|13204.5|13251.5|13241.5|13254.5|13244.5|13213.5|13203.5|7439
1738288500000|2025-01-31 01:55:00|13250.5|13240.5|13265.5|13255.5|13267.5|13257.5|13238.5|13228.5|6035
1738288800000|2025-01-31 02:00:00|13264.5|13254.5|13278.5|13268.5|13308.5|13298.5|13264.5|13254.5|7158
1738289100000|2025-01-31 02:05:00|13279.5|13269.5|13276.5|13266.5|13286.5|13276.5|13257.5|13247.5|5551
1738289400000|2025-01-31 02:10:00|13277.5|13267.5|13299.5|13289.5|13316.5|13306.5|13277.5|13267.5|3193
1738289700000|2025-01-31 02:15:00|13300.5|13290.5|13265.5|13255.5|13314.5|13304.5|13265.5|13255.5|2502
1738290000000|2025-01-31 02:20:00|13269.5|13259.5|13267.5|13257.5|13278.5|13268.5|13247.5|13237.5|2541
1738290300000|2025-01-31 02:25:00|13268.5|13258.5|13222.5|13212.5|13274.5|13264.5|13222.5|13212.5|3584
1738290600000|2025-01-31 02:30:00|13223.5|13213.5|13247.5|13237.5|13257.5|13247.5|13218.5|13208.5|2106
1738290900000|2025-01-31 02:35:00|13250.5|13240.5|13240.5|13230.5|13262.5|13252.5|13232.5|13222.5|1628
1738291200000|2025-01-31 02:40:00|13236.5|13226.5|13239.5|13229.5|13252.5|13242.5|13231.5|13221.5|1547
1738291500000|2025-01-31 02:45:00|13238.5|13228.5|13237.5|13227.5|13238.5|13228.5|13224.5|13214.5|1114
1738291800000|2025-01-31 02:50:00|13235.5|13225.5|13240.5|13230.5|13249.5|13239.5|13225.5|13215.5|904
1738292100000|2025-01-31 02:55:00|13238.5|13228.5|13238.5|13228.5|13240.5|13230.5|13231.5|13221.5|537
1738292400000|2025-01-31 03:00:00|13237.5|13227.5|13238.5|13228.5|13246.5|13236.5|13230.5|13220.5|758
1738292700000|2025-01-31 03:05:00|13237.5|13227.5|13217.5|13207.5|13241.5|13231.5|13211.5|13201.5|1946
1738293000000|2025-01-31 03:10:00|13219.5|13209.5|13222.5|13212.5|13222.5|13212.5|13208.5|13198.5|576
1738293300000|2025-01-31 03:15:00|13221.5|13211.5|13209.5|13199.5|13221.5|13211.5|13208.5|13198.5|671
1738293600000|2025-01-31 03:20:00|13211.5|13201.5|13212.5|13202.5|13218.5|13208.5|13208.5|13198.5|465
1738293900000|2025-01-31 03:25:00|13213.5|13203.5|13208.5|13198.5|13216.5|13206.5|13208.5|13198.5|403
1738294200000|2025-01-31 03:30:00|13209.5|13199.5|13174.5|13164.5|13211.5|13201.5|13174.5|13164.5|1384
1738294500000|2025-01-31 03:35:00|13175.5|13165.5|13172.5|13162.5|13176.5|13166.5|13167.5|13157.5|776
1738294800000|2025-01-31 03:40:00|13173.5|13163.5|13188.5|13178.5|13191.5|13181.5|13173.5|13163.5|496
1738295100000|2025-01-31 03:45:00|13189.5|13179.5|13198.5|13188.5|13198.5|13188.5|13188.5|13178.5|418
1738295400000|2025-01-31 03:50:00|13197.5|13187.5|13193.5|13183.5|13199.5|13189.5|13189.5|13179.5|306
1738295700000|2025-01-31 03:55:00|13191.5|13181.5|13186.5|13176.5|13193.5|13183.5|13181.5|13171.5|507
1738296000000|2025-01-31 04:00:00|13185.5|13175.5|13185.5|13175.5|13189.5|13179.5|13180.5|13170.5|327
1738296300000|2025-01-31 04:05:00|13186.5|13176.5|13189.5|13179.5|13189.5|13179.5|13183.5|13173.5|397
1738296600000|2025-01-31 04:10:00|13187.5|13177.5|13187.5|13177.5|13191.5|13181.5|13186.5|13176.5|254
1738296900000|2025-01-31 04:15:00|13188.5|13178.5|13188.5|13178.5|13189.5|13179.5|13185.5|13175.5|230
1738297200000|2025-01-31 04:20:00|13187.5|13177.5|13185.5|13175.5|13188.5|13178.5|13183.5|13173.5|356
1738297500000|2025-01-31 04:25:00|13186.5|13176.5|13184.5|13174.5|13188.5|13178.5|13183.5|13173.5|371
1738297800000|2025-01-31 04:30:00|13183.5|13173.5|13179.5|13169.5|13184.5|13174.5|13179.5|13169.5|270
1738298100000|2025-01-31 04:35:00|13180.5|13170.5|13184.5|13174.5|13185.5|13175.5|13178.5|13168.5|248
1738298400000|2025-01-31 04:40:00|13185.5|13175.5|13185.5|13175.5|13188.5|13178.5|13182.5|13172.5|300
1738298700000|2025-01-31 04:45:00|13186.5|13176.5|13188.5|13178.5|13190.5|13180.5|13185.5|13175.5|298
1738299000000|2025-01-31 04:50:00|13186.5|13176.5|13184.5|13174.5|13188.5|13178.5|13184.5|13174.5|276
1738299300000|2025-01-31 04:55:00|13185.5|13175.5|13180.5|13170.5|13188.5|13178.5|13180.5|13170.5|362
1738299600000|2025-01-31 05:00:00|13182.5|13172.5|13210.5|13200.5|13211.5|13201.5|13182.5|13172.5|1202
1738299900000|2025-01-31 05:05:00|13212.5|13202.5|13229.5|13219.5|13236.5|13226.5|13212.5|13202.5|1163
1738300200000|2025-01-31 05:10:00|13228.5|13218.5|13232.5|13222.5|13232.5|13222.5|13226.5|13216.5|590
1738300500000|2025-01-31 05:15:00|13233.5|13223.5|13231.5|13221.5|13235.5|13225.5|13226.5|13216.5|704
1738300800000|2025-01-31 05:20:00|13232.5|13222.5|13228.5|13218.5|13235.5|13225.5|13222.5|13212.5|783
1738301100000|2025-01-31 05:25:00|13227.5|13217.5|13199.5|13189.5|13229.5|13219.5|13199.5|13189.5|860
1738301400000|2025-01-31 05:30:00|13198.5|13188.5|13229.5|13219.5|13232.5|13222.5|13194.5|13184.5|1073
1738301700000|2025-01-31 05:35:00|13230.5|13220.5|13224.5|13214.5|13231.5|13221.5|13222.5|13212.5|768
1738302000000|2025-01-31 05:40:00|13222.5|13212.5|13222.5|13212.5|13227.5|13217.5|13222.5|13212.5|470
1738302300000|2025-01-31 05:45:00|13221.5|13211.5|13213.5|13203.5|13234.5|13224.5|13212.5|13202.5|899
1738302600000|2025-01-31 05:50:00|13212.5|13202.5|13206.5|13196.5|13215.5|13205.5|13205.5|13195.5|392
1738302900000|2025-01-31 05:55:00|13207.5|13197.5|13203.5|13193.5|13209.5|13199.5|13203.5|13193.5|456
1738303200000|2025-01-31 06:00:00|13204.5|13194.5|13205.5|13195.5|13210.5|13200.5|13197.5|13187.5|667
1738303500000|2025-01-31 06:05:00|13206.5|13196.5|13212.5|13202.5|13215.5|13205.5|13205.5|13195.5|361
1738303800000|2025-01-31 06:10:00|13211.5|13201.5|13203.5|13193.5|13211.5|13201.5|13203.5|13193.5|388
1738304100000|2025-01-31 06:15:00|13202.5|13192.5|13205.5|13195.5|13209.5|13199.5|13200.5|13190.5|614
1738304400000|2025-01-31 06:20:00|13206.5|13196.5|13201.5|13191.5|13206.5|13196.5|13200.5|13190.5|350
1738304700000|2025-01-31 06:25:00|13200.5|13190.5|13204.5|13194.5|13207.5|13197.5|13200.5|13190.5|416
1738305000000|2025-01-31 06:30:00|13203.5|13193.5|13200.5|13190.5|13203.5|13193.5|13194.5|13184.5|545
1738305300000|2025-01-31 06:35:00|13201.5|13191.5|13214.5|13204.5|13215.5|13205.5|13200.5|13190.5|565
1738305600000|2025-01-31 06:40:00|13215.5|13205.5|13198.5|13188.5|13215.5|13205.5|13198.5|13188.5|470
1738305900000|2025-01-31 06:45:00|13197.5|13187.5|13193.5|13183.5|13198.5|13188.5|13189.5|13179.5|659
1738306200000|2025-01-31 06:50:00|13192.5|13182.5|13188.5|13178.5|13193.5|13183.5|13183.5|13173.5|808
1738306500000|2025-01-31 06:55:00|13187.5|13177.5|13188.5|13178.5|13194.5|13184.5|13186.5|13176.5|502
1738306800000|2025-01-31 07:00:00|13189.5|13179.5|13183.5|13173.5|13189.5|13179.5|13182.5|13172.5|458
1738307100000|2025-01-31 07:05:00|13185.5|13175.5|13185.5|13175.5|13186.5|13176.5|13181.5|13171.5|272
1738307400000|2025-01-31 07:10:00|13184.5|13174.5|13184.5|13174.5|13187.5|13177.5|13184.5|13174.5|271
1738307700000|2025-01-31 07:15:00|13185.5|13175.5|13187.5|13177.5|13189.5|13179.5|13184.5|13174.5|420
1738308000000|2025-01-31 07:20:00|13186.5|13176.5|13187.5|13177.5|13191.5|13181.5|13183.5|13173.5|323
1738308300000|2025-01-31 07:25:00|13188.5|13178.5|13190.5|13180.5|13191.5|13181.5|13186.5|13176.5|171
1738308600000|2025-01-31 07:30:00|13191.5|13181.5|13191.5|13181.5|13196.5|13186.5|13191.5|13181.5|323
1738308900000|2025-01-31 07:35:00|13192.5|13182.5|13196.5|13186.5|13196.5|13186.5|13191.5|13181.5|255
1738309200000|2025-01-31 07:40:00|13194.5|13184.5|13192.5|13182.5|13196.5|13186.5|13191.5|13181.5|206
1738309500000|2025-01-31 07:45:00|13191.5|13181.5|13190.5|13180.5|13195.5|13185.5|13190.5|13180.5|219
1738309800000|2025-01-31 07:50:00|13189.5|13179.5|13190.5|13180.5|13193.5|13183.5|13188.5|13178.5|154
1738310100000|2025-01-31 07:55:00|13191.5|13181.5|13171.5|13161.5|13194.5|13184.5|13170.5|13160.5|846
1738310400000|2025-01-31 08:00:00|13174.5|13162.5|13179.5|13168.5|13185.5|13173.5|13174.5|13162.5|485
1738310700000|2025-01-31 08:05:00|13181.5|13170.5|13184.5|13173.5|13186.5|13175.5|13178.5|13166.5|1271
1738311000000|2025-01-31 08:10:00|13183.5|13172.5|13172.5|13161.5|13185.5|13174.5|13171.5|13160.5|844
1738311300000|2025-01-31 08:15:00|13173.5|13160.5|13168.5|13157.5|13178.5|13167.5|13168.5|13156.5|449
1738311600000|2025-01-31 08:20:00|13169.5|13156.5|13165.5|13154.5|13170.5|13159.5|13160.5|13149.5|1083
1738311900000|2025-01-31 08:25:00|13164.5|13153.5|13169.5|13155.5|13169.5|13156.5|13159.5|13148.5|857
1738312200000|2025-01-31 08:30:00|13171.5|13147.5|13176.9|13152.9|13177.1|13153.1|13171.5|13147.5|0
1738312500000|2025-01-31 08:35:00|13176.7|13152.7|13175.9|13151.9|13177.5|13153.5|13174.5|13150.5|250
1738312800000|2025-01-31 08:40:00|13175.7|13151.7|13172.3|13148.3|13175.9|13151.9|13171.9|13147.9|0
1738313100000|2025-01-31 08:45:00|13171.9|13147.9|13173.1|13149.1|13174.7|13150.7|13171.1|13147.1|0
1738313400000|2025-01-31 08:50:00|13173.3|13149.3|13168.7|13144.7|13173.5|13149.5|13167.4|13143.4|0
1738313700000|2025-01-31 08:55:00|13168.4|13144.4|13168.2|13144.2|13169.8|13145.8|13165.7|13141.7|0
1738314000000|2025-01-31 09:00:00|13169.1|13145.1|13136.5|13124.5|13169.1|13149.5|13125.5|13113.5|931
1738314300000|2025-01-31 09:05:00|13138.5|13126.5|13148.5|13137.5|13149.5|13138.5|13137.5|13125.5|216
1738314600000|2025-01-31 09:10:00|13149.5|13138.5|13155.5|13143.5|13156.5|13145.5|13145.5|13134.5|111
1738314900000|2025-01-31 09:15:00|13158.5|13144.5|13177.5|13166.5|13177.5|13166.5|13158.5|13144.5|664
1738315200000|2025-01-31 09:20:00|13178.5|13165.5|13164.5|13153.5|13179.5|13167.5|13161.5|13150.5|150
1738315500000|2025-01-31 09:25:00|13165.5|13152.5|13172.5|13160.5|13172.5|13161.5|13165.5|13152.5|58
1738315800000|2025-01-31 09:30:00|13171.5|13161.5|13171.5|13160.5|13171.5|13161.5|13161.5|13149.5|166
1738316100000|2025-01-31 09:35:00|13172.5|13159.5|13167.5|13156.5|13172.5|13160.5|13165.5|13154.5|118
1738316400000|2025-01-31 09:40:00|13168.5|13155.5|13159.5|13148.5|13168.5|13156.5|13156.5|13144.5|122
1738316700000|2025-01-31 09:45:00|13158.5|13147.5|13155.5|13144.5|13158.5|13148.5|13149.5|13137.5|107
1738317000000|2025-01-31 09:50:00|13154.5|13143.5|13156.5|13145.5|13158.5|13147.5|13153.5|13142.5|81
1738317300000|2025-01-31 09:55:00|13157.5|13146.5|13156.5|13144.5|13159.5|13148.5|13153.5|13141.5|126
1738317600000|2025-01-31 10:00:00|13157.5|13145.5|13158.5|13146.5|13161.5|13150.5|13157.5|13145.5|71
1738317900000|2025-01-31 10:05:00|13157.5|13147.5|13164.5|13153.5|13165.5|13153.5|13156.5|13145.5|85
1738318200000|2025-01-31 10:10:00|13165.5|13154.5|13156.5|13144.5|13166.5|13154.5|13154.5|13143.5|366
1738318500000|2025-01-31 10:15:00|13155.5|13145.5|13151.5|13140.5|13156.5|13145.5|13150.5|13139.5|62
1738318800000|2025-01-31 10:20:00|13152.5|13141.5|13155.5|13143.5|13155.5|13143.5|13152.5|13141.5|25
1738319100000|2025-01-31 10:25:00|13156.5|13144.5|13154.5|13142.5|13157.5|13146.5|13154.5|13142.5|26
1738319400000|2025-01-31 10:30:00|13153.5|13143.5|13154.5|13143.5|13154.5|13143.5|13153.5|13142.5|37
1738319700000|2025-01-31 10:35:00|13153.5|13142.5|13153.5|13141.5|13153.5|13143.5|13150.5|13139.5|56
1738320000000|2025-01-31 10:40:00|13154.5|13142.5|13155.5|13143.5|13155.5|13144.5|13153.5|13141.5|63
1738320300000|2025-01-31 10:45:00|13156.5|13144.5|13152.5|13139.5|13156.5|13145.5|13149.5|13138.5|329
1738320600000|2025-01-31 10:50:00|13153.5|13140.5|13150.5|13139.5|13153.5|13141.5|13142.5|13131.5|270
1738320900000|2025-01-31 10:55:00|13151.5|13140.5|13150.5|13139.5|13154.5|13142.5|13150.5|13139.5|165
1738321200000|2025-01-31 11:00:00|13151.5|13140.5|13148.5|13137.5|13151.5|13140.5|13146.5|13135.5|150
1738321500000|2025-01-31 11:05:00|13147.5|13136.5|13145.5|13134.5|13150.5|13139.5|13145.5|13134.5|139
1738321800000|2025-01-31 11:10:00|13146.5|13135.5|13141.5|13129.5|13150.5|13139.5|13140.5|13129.5|444
1738322100000|2025-01-31 11:15:00|13136.5|13124.5|13144.5|13133.5|13145.5|13134.5|13131.5|13119.5|487
1738322400000|2025-01-31 11:20:00|13143.5|13132.5|13127.5|13116.5|13143.5|13132.5|13126.5|13115.5|502
1738322700000|2025-01-31 11:25:00|13126.5|13115.5|13132.5|13121.5|13135.5|13123.5|13126.5|13115.5|75
1738323000000|2025-01-31 11:30:00|13131.5|13120.5|13139.5|13128.5|13142.5|13131.5|13128.5|13117.5|260
1738323300000|2025-01-31 11:35:00|13140.5|13127.5|13134.5|13123.5|13140.5|13128.5|13130.5|13119.5|296
1738323600000|2025-01-31 11:40:00|13133.5|13122.5|13134.5|13123.5|13137.5|13125.5|13127.5|13116.5|244
1738323900000|2025-01-31 11:45:00|13135.5|13124.5|13131.5|13120.5|13136.5|13125.5|13130.5|13119.5|76
1738324200000|2025-01-31 11:50:00|13132.5|13119.5|13128.5|13117.5|13137.5|13126.5|13125.5|13114.5|388
1738324500000|2025-01-31 11:55:00|13129.5|13118.5|13124.5|13113.5|13132.5|13121.5|13123.5|13112.5|363
1738324800000|2025-01-31 12:00:00|13125.5|13114.5|13121.5|13110.5|13129.5|13118.5|13117.5|13106.5|567
1738325100000|2025-01-31 12:05:00|13122.5|13111.5|13123.5|13112.5|13132.5|13120.5|13120.5|13109.5|407
1738325400000|2025-01-31 12:10:00|13124.5|13113.5|13123.5|13112.5|13125.5|13114.5|13122.5|13111.5|241
1738325700000|2025-01-31 12:15:00|13124.5|13113.5|13129.5|13118.5|13132.5|13120.5|13122.5|13111.5|220
1738326000000|2025-01-31 12:20:00|13130.5|13119.5|13127.5|13116.5|13130.5|13119.5|13123.5|13112.5|272
1738326300000|2025-01-31 12:25:00|13126.5|13115.5|13129.5|13118.5|13131.5|13120.5|13125.5|13114.5|256
1738326600000|2025-01-31 12:30:00|13128.5|13117.5|13129.5|13118.5|13130.5|13119.5|13126.5|13115.5|116
1738326900000|2025-01-31 12:35:00|13130.5|13117.5|13128.5|13117.5|13130.5|13119.5|13125.5|13114.5|172
1738327200000|2025-01-31 12:40:00|13129.5|13118.5|13128.5|13117.5|13130.5|13119.5|13127.5|13116.5|66
1738327500000|2025-01-31 12:45:00|13127.5|13116.5|13129.5|13118.5|13129.5|13118.5|13126.5|13115.5|23
1738327800000|2025-01-31 12:50:00|13130.5|13117.5|13135.5|13124.5|13136.5|13125.5|13128.5|13117.5|104
1738328100000|2025-01-31 12:55:00|13136.5|13125.5|13134.5|13123.5|13137.5|13125.5|13133.5|13121.5|155
1738328400000|2025-01-31 13:00:00|13135.5|13124.5|13136.5|13125.5|13137.5|13125.5|13132.5|13121.5|76
1738328700000|2025-01-31 13:05:00|13135.5|13124.5|13138.5|13127.5|13140.5|13128.5|13135.5|13124.5|65
1738329000000|2025-01-31 13:10:00|13139.5|13128.5|13138.5|13127.5|13142.5|13131.5|13136.5|13125.5|361
1738329300000|2025-01-31 13:15:00|13137.5|13126.5|13133.5|13122.5|13137.5|13126.5|13132.5|13121.5|101
1738329600000|2025-01-31 13:20:00|13136.5|13121.5|13131.5|13120.5|13136.5|13125.5|13131.5|13120.5|198
1738329900000|2025-01-31 13:25:00|13130.5|13119.5|13136.5|13123.5|13138.5|13127.5|13130.5|13119.5|77
1738330200000|2025-01-31 13:30:00|13135.5|13125.5|13135.5|13124.5|13139.5|13127.5|13134.5|13123.5|167
1738330500000|2025-01-31 13:35:00|13134.5|13123.5|13135.5|13124.5|13138.5|13127.5|13133.5|13121.5|164
1738330800000|2025-01-31 13:40:00|13134.5|13123.5|13131.5|13120.5|13134.5|13124.5|13130.5|13119.5|128
1738331100000|2025-01-31 13:45:00|13130.5|13119.5|13130.5|13119.5|13135.5|13124.5|13127.5|13116.5|207
1738331400000|2025-01-31 13:50:00|13131.5|13120.5|13134.5|13123.5|13137.5|13126.5|13127.5|13115.5|139
1738331700000|2025-01-31 13:55:00|13133.5|13122.5|13133.5|13121.5|13137.5|13126.5|13132.5|13121.5|157
1738332000000|2025-01-31 14:00:00|13132.5|13120.5|13132.5|13121.5|13138.5|13127.5|13126.5|13114.5|374
1738332300000|2025-01-31 14:05:00|13131.5|13120.5|13128.5|13117.5|13131.5|13120.5|13127.5|13116.5|132
1738332600000|2025-01-31 14:10:00|13129.5|13118.5|13127.5|13116.5|13129.5|13118.5|13125.5|13114.5|185
1738332900000|2025-01-31 14:15:00|13126.5|13115.5|13131.5|13120.5|13132.5|13121.5|13125.5|13114.5|208
1738333200000|2025-01-31 14:20:00|13132.5|13121.5|13126.5|13115.5|13132.5|13121.5|13126.5|13114.5|134
1738333500000|2025-01-31 14:25:00|13125.5|13114.5|13121.5|13110.5|13128.5|13117.5|13121.5|13109.5|308
1738333800000|2025-01-31 14:30:00|13122.5|13112.5|13106.5|13094.5|13123.5|13112.5|13081.5|13070.5|2353
1738334100000|2025-01-31 14:35:00|13108.5|13096.5|13097.5|13086.5|13109.5|13098.5|13091.5|13079.5|855
1738334400000|2025-01-31 14:40:00|13096.5|13085.5|13080.5|13068.5|13099.5|13088.5|13079.5|13068.5|1048
1738334700000|2025-01-31 14:45:00|13079.5|13069.5|13086.5|13075.5|13097.5|13086.5|13072.5|13061.5|1723
1738335000000|2025-01-31 14:50:00|13087.5|13074.5|13087.5|13076.5|13088.5|13077.5|13071.5|13060.5|1076
1738335300000|2025-01-31 14:55:00|13086.5|13075.5|13078.5|13067.5|13088.5|13077.5|13078.5|13067.5|422
1738335600000|2025-01-31 15:00:00|13077.5|13066.5|13066.5|13055.5|13079.5|13067.5|13064.5|13053.5|1302
1738335900000|2025-01-31 15:05:00|13067.5|13056.5|13065.5|13054.5|13068.5|13057.5|13057.5|13046.5|1404
1738336200000|2025-01-31 15:10:00|13066.5|13055.5|13065.5|13054.5|13070.5|13059.5|13056.5|13045.5|832
1738336500000|2025-01-31 15:15:00|13066.5|13055.5|13059.5|13047.5|13068.5|13057.5|13057.5|13046.5|563
1738336800000|2025-01-31 15:20:00|13058.5|13048.5|13063.5|13052.5|13069.5|13058.5|13049.5|13038.5|684
1738337100000|2025-01-31 15:25:00|13062.5|13051.5|13067.5|13056.5|13068.5|13057.5|13059.5|13048.5|553
1738337400000|2025-01-31 15:30:00|13066.5|13055.5|13072.5|13061.5|13073.5|13062.5|13066.5|13054.5|642
1738337700000|2025-01-31 15:35:00|13073.5|13062.5|13072.5|13061.5|13074.5|13063.5|13071.5|13060.5|418
1738338000000|2025-01-31 15:40:00|13073.5|13062.5|13073.5|13062.5|13076.5|13065.5|13072.5|13061.5|409
1738338300000|2025-01-31 15:45:00|13071.5|13060.5|13066.5|13055.5|13072.5|13061.5|13065.5|13054.5|601
1738338600000|2025-01-31 15:50:00|13065.5|13054.5|13065.5|13054.5|13066.5|13055.5|13057.5|13046.5|613
1738338900000|2025-01-31 15:55:00|13064.5|13053.5|13055.5|13044.5|13065.5|13054.5|13055.5|13044.5|390
1738339200000|2025-01-31 16:00:00|13056.5|13043.5|13049.5|13038.5|13056.5|13044.5|13049.5|13038.5|676
1738339500000|2025-01-31 16:05:00|13050.5|13039.5|13050.5|13039.5|13051.5|13040.5|13047.5|13036.5|360
1738339800000|2025-01-31 16:10:00|13049.5|13038.5|13051.5|13040.5|13056.5|13045.5|13048.5|13036.5|515
1738340100000|2025-01-31 16:15:00|13050.5|13039.5|13062.5|13051.5|13064.5|13053.5|13050.5|13039.5|198
1738340400000|2025-01-31 16:20:00|13063.5|13052.5|13063.5|13052.5|13065.5|13053.5|13061.5|13050.5|215
1738340700000|2025-01-31 16:25:00|13064.5|13053.5|13058.5|13046.5|13070.5|13059.5|13054.5|13043.5|460
1738341000000|2025-01-31 16:30:00|13057.5|13047.5|13066.5|13054.5|13066.5|13055.5|13055.5|13044.5|857
1738341300000|2025-01-31 16:35:00|13065.5|13053.5|13069.5|13058.5|13071.5|13059.5|13064.5|13053.5|458
1738341600000|2025-01-31 16:40:00|13070.5|13059.5|13074.5|13063.5|13074.5|13063.5|13069.5|13059.5|138
1738341900000|2025-01-31 16:45:00|13073.5|13062.5|13073.5|13062.5|13075.5|13064.5|13071.5|13060.5|221
1738342200000|2025-01-31 16:50:00|13074.5|13064.5|13076.5|13065.5|13076.5|13065.5|13070.5|13059.5|128
1738342500000|2025-01-31 16:55:00|13077.5|13066.5|13081.5|13070.5|13083.5|13071.5|13077.5|13066.5|837
1738342800000|2025-01-31 17:00:00|13080.5|13069.5|13083.5|13072.5|13087.5|13076.5|13080.5|13069.5|280
1738343100000|2025-01-31 17:05:00|13082.5|13071.5|13088.5|13077.5|13090.5|13079.5|13072.5|13060.5|860
1738343400000|2025-01-31 17:10:00|13089.5|13078.5|13092.5|13081.5|13107.5|13096.5|13086.5|13075.5|1117
1738343700000|2025-01-31 17:15:00|13091.5|13080.5|13094.5|13083.5|13101.5|13090.5|13079.5|13067.5|1071
1738344000000|2025-01-31 17:20:00|13095.5|13082.5|13087.5|13075.5|13098.5|13087.5|13086.5|13075.5|461
1738344300000|2025-01-31 17:25:00|13086.5|13074.5|13092.5|13081.5|13094.5|13083.5|13081.5|13070.5|355
1738344600000|2025-01-31 17:30:00|13093.5|13082.5|13087.5|13076.5|13094.5|13083.5|13086.5|13074.5|264
1738344900000|2025-01-31 17:35:00|13086.5|13075.5|13082.5|13071.5|13088.5|13076.5|13082.5|13071.5|223
1738345200000|2025-01-31 17:40:00|13083.5|13072.5|13082.5|13071.5|13085.5|13074.5|13081.5|13069.5|200
1738345500000|2025-01-31 17:45:00|13083.5|13072.5|13085.5|13074.5|13089.5|13077.5|13078.5|13066.5|211
1738345800000|2025-01-31 17:50:00|13084.5|13073.5|13088.5|13077.5|13089.5|13077.5|13082.5|13071.5|230
1738346100000|2025-01-31 17:55:00|13087.5|13076.5|13081.5|13070.5|13090.5|13079.5|13079.5|13068.5|231
1738346400000|2025-01-31 18:00:00|13085.5|13074.5|13080.5|13069.5|13085.5|13074.5|13079.5|13067.5|559
1738346700000|2025-01-31 18:05:00|13081.5|13070.5|13082.5|13071.5|13085.5|13074.5|13079.5|13068.5|164
1738347000000|2025-01-31 18:10:00|13086.5|13075.5|13077.5|13066.5|13086.5|13075.5|13076.5|13065.5|430
1738347300000|2025-01-31 18:15:00|13078.5|13067.5|13055.5|13044.5|13084.5|13072.5|13053.5|13042.5|939
1738347600000|2025-01-31 18:20:00|13052.5|13043.5|13013.5|13002.5|13066.5|13055.5|13003.5|12991.5|5816
1738347900000|2025-01-31 18:25:00|13014.5|13003.5|12993.5|12982.5|13017.5|13006.5|12988.5|12977.5|2131
1738348200000|2025-01-31 18:30:00|12992.5|12981.5|12979.5|12968.5|12998.5|12986.5|12979.5|12968.5|1431
1738348500000|2025-01-31 18:35:00|12980.5|12969.5|13008.5|12996.5|13008.5|12996.5|12970.5|12959.5|1396
1738348800000|2025-01-31 18:40:00|13007.5|12997.5|13006.5|12995.5|13023.5|13011.5|12997.5|12986.5|944
1738349100000|2025-01-31 18:45:00|13007.5|12994.5|13009.5|12998.5|13020.5|13009.5|12998.5|12987.5|510
1738349400000|2025-01-31 18:50:00|13008.5|12997.5|12988.5|12977.5|13013.5|13002.5|12986.5|12974.5|638
1738349700000|2025-01-31 18:55:00|12990.5|12976.5|12977.5|12966.5|12999.5|12988.5|12975.5|12963.5|603
1738350000000|2025-01-31 19:00:00|12976.5|12965.5|12971.5|12960.5|12990.5|12977.5|12970.5|12959.5|412
1738350300000|2025-01-31 19:05:00|12970.5|12959.5|12969.5|12958.5|12972.5|12961.5|12968.5|12957.5|561
1738350600000|2025-01-31 19:10:00|12970.5|12959.5|12982.5|12970.5|12985.5|12974.5|12969.5|12958.5|281
1738350900000|2025-01-31 19:15:00|12983.5|12971.5|12977.5|12966.5|12984.5|12972.5|12975.5|12964.5|261
1738351200000|2025-01-31 19:20:00|12976.5|12965.5|12993.5|12982.5|12993.5|12982.5|12975.5|12964.5|183
1738351500000|2025-01-31 19:25:00|12994.5|12983.5|12996.5|12984.5|12998.5|12987.5|12987.5|12975.5|238
1738351800000|2025-01-31 19:30:00|12997.5|12985.5|12999.5|12988.5|12999.5|12988.5|12992.5|12981.5|171
1738352100000|2025-01-31 19:35:00|12998.5|12987.5|12991.5|12980.5|12999.5|12988.5|12990.5|12978.5|102
1738352400000|2025-01-31 19:40:00|12990.5|12979.5|12988|12978|12994.5|12983.5|12987.5|12976.5|130
1738352700000|2025-01-31 19:45:00|12987.5|12977.5|12991|12981|12991|12981|12982|12972|163
1738353000000|2025-01-31 19:50:00|12990.5|12980.5|12998|12988|12998|12988|12988|12978|140
1738353300000|2025-01-31 19:55:00|12998.5|12988.5|12997|12987|13009|12999|12997|12987|249
1738353600000|2025-01-31 20:00:00|12998|12988|12980|12970|12998|12988|12979.5|12969.5|248
1738353900000|2025-01-31 20:05:00|12981|12971|12982|12972|12990|12980|12979|12969|242
1738354200000|2025-01-31 20:10:00|12982.5|12972.5|12979|12969|12984|12974|12978.5|12968.5|158
1738354500000|2025-01-31 20:15:00|12979.5|12969.5|12985|12975|12990|12980|12979.5|12969.5|243
1738354800000|2025-01-31 20:20:00|12984.5|12974.5|12985.5|12975.5|12987|12977|12978|12968|158
1738355100000|2025-01-31 20:25:00|12986|12976|12973.5|12963.5|12986.5|12976.5|12970|12960|406
1738355400000|2025-01-31 20:30:00|12973|12963|12970|12960|12973|12963|12963|12953|996
1738355700000|2025-01-31 20:35:00|12972|12962|12978|12968|12985|12975|12969|12959|393
1738356000000|2025-01-31 20:40:00|12978.5|12968.5|12989|12979|12992.5|12982.5|12978|12968|259
1738356300000|2025-01-31 20:45:00|12991|12981|13000.5|12990.5|13003.5|12993.5|12991|12981|281
1738356600000|2025-01-31 20:50:00|13001|12991|12987.5|12977.5|13006.5|12996.5|12980.5|12970.5|580
1738356900000|2025-01-31 20:55:00|12987|12977|12991|12981|12995|12985|12983.5|12973.5|489
1738357200000|2025-01-31 21:00:00|12991.5|12981.5|13004.5|12994.5|13004.5|12994.5|12991|12981|152
1738357500000|2025-01-31 21:05:00|13005|12995|13001.5|12991.5|13010.5|13000.5|13001|12991|103
1738357800000|2025-01-31 21:10:00|13002|12992|13001.5|12991.5|13003.5|12993.5|12999|12989|108
1738358100000|2025-01-31 21:15:00|13007.5|12983.5|13009.6|12985.6|13011.5|12987.5|13004.8|12980.8|0
1738358400000|2025-01-31 21:20:00|13009.8|12985.8|13011.8|12987.8|13012.6|12988.6|13009.6|12985.6|0
1738358700000|2025-01-31 21:25:00|13011.6|12987.6|13009.2|12985.2|13011.8|12987.8|13008.8|12984.8|0
1738359000000|2025-01-31 21:30:00|13009.4|12985.4|13003.5|12979.5|13009.6|12985.6|13003.3|12979.3|0
1738359300000|2025-01-31 21:35:00|13003.6|12979.6|13004.7|12980.7|13006.3|12982.3|13003.3|12979.3|0
1738359600000|2025-01-31 21:40:00|13005.1|12981.1|13005.5|12981.5|13005.9|12981.9|13004|12980|0
1738359900000|2025-01-31 21:45:00|13005.9|12981.9|13008.8|12984.8|13009.2|12985.2|13005.5|12981.5|0
1738360200000|2025-01-31 21:50:00|13009|12985|13005.5|12981.5|13012.6|12988.6|13004.8|12980.8|0
1738360500000|2025-01-31 21:55:00|13005.7|12981.7|13010|12986|13010.5|12986.5|13004.8|12980.8|0
1738360800000|2025-01-31 22:00:00|13009.8|12985.8|13009.8|12985.8|13009.8|12985.8|13009.8|12985.8|0
1738537800000|2025-02-02 23:10:00|12664.8|12640.8|12712.7|12688.7|12723.9|12699.9|12646.9|12622.9|0
1738538100000|2025-02-02 23:15:00|12712.6|12688.6|12690.4|12666.4|12718.2|12694.2|12681.5|12657.5|0
1738538400000|2025-02-02 23:20:00|12690.6|12666.6|12706.3|12682.3|12709.9|12685.9|12689.2|12665.2|0
1738538700000|2025-02-02 23:25:00|12706|12682|12796.9|12772.9|12798.3|12774.3|12702.3|12678.3|0
1738539000000|2025-02-02 23:30:00|12797.6|12773.6|12824.2|12800.2|12830.4|12806.4|12797.3|12773.3|0
1738539300000|2025-02-02 23:35:00|12823.9|12799.9|12850|12826|12853.3|12829.3|12819.2|12795.2|0
1738539600000|2025-02-02 23:40:00|12850.3|12826.3|12848.7|12824.7|12853.1|12829.1|12842.6|12818.6|0
1738539900000|2025-02-02 23:45:00|12848.9|12824.9|12853.2|12829.2|12865.5|12841.5|12848.7|12824.7|0
1738540200000|2025-02-02 23:50:00|12853|12829|12855.2|12831.2|12856.1|12832.1|12849.5|12825.5|0
1738540500000|2025-02-02 23:55:00|12855.4|12831.4|12855.6|12831.6|12861.9|12837.9|12855|12831|0
1738540800000|2025-02-03 00:00:00|12855.4|12831.4|12860.9|12836.9|12862.6|12838.6|12848.2|12824.2|0
1738541100000|2025-02-03 00:05:00|12860.7|12836.7|12866.7|12842.7|12870.4|12846.4|12858.2|12834.2|0
1738541400000|2025-02-03 00:10:00|12866.8|12842.8|12868.4|12844.4|12868.7|12844.7|12862.9|12838.9|0
1738541700000|2025-02-03 00:15:00|12868.7|12844.7|12851.4|12827.4|12869.1|12845.1|12845.1|12821.1|0
1738542000000|2025-02-03 00:20:00|12851.2|12827.2|12846.4|12822.4|12852.9|12828.9|12831.3|12807.3|0
1738542300000|2025-02-03 00:25:00|12847|12823|12851|12827|12851.9|12827.9|12840.7|12816.7|0
1738542600000|2025-02-03 00:30:00|12850.5|12826.5|12854.1|12830.1|12854.6|12830.6|12847.6|12823.6|0
1738542900000|2025-02-03 00:35:00|12854|12830|12858.9|12834.9|12863.3|12839.3|12852.8|12828.8|0
1738543200000|2025-02-03 00:40:00|12859|12835|12862.8|12838.8|12868.2|12844.2|12857|12833|0
1738543500000|2025-02-03 00:45:00|12862.6|12838.6|12932.8|12908.8|12932.8|12908.8|12860.8|12836.8|0
1738543800000|2025-02-03 00:50:00|12932.5|12908.5|12950.8|12926.8|12960.4|12936.4|12926.5|12902.5|0
1738544100000|2025-02-03 00:55:00|12950.6|12926.6|12897.3|12873.3|12953.4|12929.4|12894|12870|0
1738544400000|2025-02-03 01:00:00|12896.8|12872.8|12789|12779|12896.8|12872.8|12771|12761|10515
1738544700000|2025-02-03 01:05:00|12788.5|12778.5|12775|12765|12791|12781|12762|12752|5018
1738545000000|2025-02-03 01:10:00|12774.5|12764.5|12770.5|12760.5|12783.5|12773.5|12751|12741|6782
1738545300000|2025-02-03 01:15:00|12770|12760|12797.5|12787.5|12797.5|12787.5|12730|12720|10788
1738545600000|2025-02-03 01:20:00|12798|12788|12800|12790|12833|12823|12770.5|12760.5|5991
1738545900000|2025-02-03 01:25:00|12799.5|12789.5|12819.5|12809.5|12836|12826|12784.5|12774.5|4175
1738546200000|2025-02-03 01:30:00|12815|12805|12820|12810|12869.5|12859.5|12794.5|12784.5|10361
1738546500000|2025-02-03 01:35:00|12819.5|12809.5|12791|12781|12819.5|12809.5|12780.5|12770.5|6732
1738546800000|2025-02-03 01:40:00|12790.5|12780.5|12747|12737|12790.5|12780.5|12736.5|12726.5|5948
1738547100000|2025-02-03 01:45:00|12745.5|12735.5|12742.5|12732.5|12775.5|12765.5|12737.5|12727.5|4995
1738547400000|2025-02-03 01:50:00|12744.5|12734.5|12750.5|12740.5|12767.5|12757.5|12736.5|12726.5|4491
1738547700000|2025-02-03 01:55:00|12751.5|12741.5|12774.5|12764.5|12775.5|12765.5|12730.5|12720.5|4810
1738548000000|2025-02-03 02:00:00|12773.5|12763.5|12741.5|12731.5|12774.5|12764.5|12724.5|12714.5|4548
1738548300000|2025-02-03 02:05:00|12742.5|12732.5|12733.5|12723.5|12752.5|12742.5|12729.5|12719.5|2575
1738548600000|2025-02-03 02:10:00|12732.5|12722.5|12735.5|12725.5|12741.5|12731.5|12708.5|12698.5|3469
1738548900000|2025-02-03 02:15:00|12736.5|12726.5|12759.5|12749.5|12769.5|12759.5|12731.5|12721.5|3782
1738549200000|2025-02-03 02:20:00|12757.5|12747.5|12777.5|12767.5|12779.5|12769.5|12753.5|12743.5|2965
1738549500000|2025-02-03 02:25:00|12776.5|12766.5|12777.5|12767.5|12784.5|12774.5|12770.5|12760.5|1316
1738549800000|2025-02-03 02:30:00|12778.5|12768.5|12770.5|12760.5|12779.5|12769.5|12762.5|12752.5|1489
1738550100000|2025-02-03 02:35:00|12772.5|12762.5|12776.5|12766.5|12779.5|12769.5|12762.5|12752.5|1825
1738550400000|2025-02-03 02:40:00|12777.5|12767.5|12777.5|12767.5|12783.5|12773.5|12763.5|12753.5|1228
1738550700000|2025-02-03 02:45:00|12776.5|12766.5|12751.5|12741.5|12776.5|12766.5|12751.5|12741.5|1799
1738551000000|2025-02-03 02:50:00|12750.5|12740.5|12739.5|12729.5|12752.5|12742.5|12736.5|12726.5|2001
1738551300000|2025-02-03 02:55:00|12740.5|12730.5|12753.5|12743.5|12754.5|12744.5|12740.5|12730.5|1057
1738551600000|2025-02-03 03:00:00|12752.5|12742.5|12759.5|12749.5|12762.5|12752.5|12744.5|12734.5|1468
1738551900000|2025-02-03 03:05:00|12757.5|12747.5|12767.9|12757.9|12768.9|12758.9|12752.5|12742.5|1383
1738552200000|2025-02-03 03:10:00|12768.9|12758.9|12777.9|12767.9|12782.9|12772.9|12763.9|12753.9|1311
1738552500000|2025-02-03 03:15:00|12779.9|12769.9|12786.9|12776.9|12801.9|12791.9|12779.9|12769.9|1949
1738552800000|2025-02-03 03:20:00|12787.9|12777.9|12821.9|12811.9|12824.9|12814.9|12785.9|12775.9|1958
1738553100000|2025-02-03 03:25:00|12822.9|12812.9|12853.9|12843.9|12853.9|12843.9|12821.9|12811.9|4204
1738553400000|2025-02-03 03:30:00|12855.9|12845.9|12849.9|12839.9|12861.9|12851.9|12830.9|12820.9|2179
1738553700000|2025-02-03 03:35:00|12850.9|12840.9|12848.9|12838.9|12853.9|12843.9|12838.9|12828.9|2142
1738554000000|2025-02-03 03:40:00|12845.9|12835.9|12854.9|12844.9|12856.9|12846.9|12835.9|12825.9|942
1738554300000|2025-02-03 03:45:00|12855.9|12845.9|12828.9|12818.9|12855.9|12845.9|12827.9|12817.9|1434
1738554600000|2025-02-03 03:50:00|12829.9|12819.9|12835.9|12825.9|12841.9|12831.9|12825.9|12815.9|703
1738554900000|2025-02-03 03:55:00|12834.9|12824.9|12832.9|12822.9|12837.9|12827.9|12829.9|12819.9|824
1738555200000|2025-02-03 04:00:00|12831.9|12821.9|12851.9|12841.9|12877.9|12867.9|12830.9|12820.9|2530
1738555500000|2025-02-03 04:05:00|12850.9|12840.9|12846.9|12836.9|12850.9|12840.9|12831.9|12821.9|579
1738555800000|2025-02-03 04:10:00|12845.9|12835.9|12850.9|12840.9|12850.9|12840.9|12843.9|12833.9|562
1738556100000|2025-02-03 04:15:00|12849.9|12839.9|12834.9|12824.9|12850.9|12840.9|12834.9|12824.9|355
1738556400000|2025-02-03 04:20:00|12833.9|12823.9|12835.9|12825.9|12836.9|12826.9|12828.9|12818.9|552
1738556700000|2025-02-03 04:25:00|12836.9|12826.9|12842.9|12832.9|12846.9|12836.9|12835.9|12825.9|479
1738557000000|2025-02-03 04:30:00|12841.9|12831.9|12834.9|12824.9|12841.9|12831.9|12828.9|12818.9|450
1738557300000|2025-02-03 04:35:00|12833.9|12823.9|12833.9|12823.9|12834.9|12824.9|12829.9|12819.9|386
1738557600000|2025-02-03 04:40:00|12834.9|12824.9|12840.9|12830.9|12841.9|12831.9|12833.9|12823.9|340
1738557900000|2025-02-03 04:45:00|12841.9|12831.9|12843.9|12833.9|12847.9|12837.9|12837.9|12827.9|493
1738558200000|2025-02-03 04:50:00|12845.9|12835.9|12838.9|12828.9|12845.9|12835.9|12835.9|12825.9|359
1738558500000|2025-02-03 04:55:00|12839.9|12829.9|12833.9|12823.9|12840.9|12830.9|12833.9|12823.9|334
1738558800000|2025-02-03 05:00:00|12834.9|12824.9|12796.9|12786.9|12835.9|12825.9|12793.9|12783.9|2710
1738559100000|2025-02-03 05:05:00|12795.9|12785.9|12798.9|12788.9|12812.9|12802.9|12788.9|12778.9|1324
1738559400000|2025-02-03 05:10:00|12797.9|12787.9|12789.9|12779.9|12800.9|12790.9|12782.9|12772.9|1472
1738559700000|2025-02-03 05:15:00|12788.9|12778.9|12789.9|12779.9|12794.9|12784.9|12785.9|12775.9|1059
1738560000000|2025-02-03 05:20:00|12790.9|12780.9|12777.9|12767.9|12790.9|12780.9|12772.9|12762.9|1370
1738560300000|2025-02-03 05:25:00|12782.9|12772.9|12782.9|12772.9|12784.9|12774.9|12776.9|12766.9|778
1738560600000|2025-02-03 05:30:00|12783.9|12773.9|12788.9|12778.9|12792.9|12782.9|12775.9|12765.9|941
1738560900000|2025-02-03 05:35:00|12789.9|12779.9|12784.9|12774.9|12798.9|12788.9|12774.9|12764.9|868
1738561200000|2025-02-03 05:40:00|12785.9|12775.9|12797.9|12787.9|12799.9|12789.9|12776.9|12766.9|1105
1738561500000|2025-02-03 05:45:00|12799.9|12789.9|12792.9|12782.9|12801.9|12791.9|12789.9|12779.9|631
1738561800000|2025-02-03 05:50:00|12793.9|12783.9|12818.9|12808.9|12820.9|12810.9|12793.9|12783.9|790
1738562100000|2025-02-03 05:55:00|12819.9|12809.9|12828.9|12818.9|12832.9|12822.9|12814.9|12804.9|960
1738562400000|2025-02-03 06:00:00|12829.9|12819.9|12829.9|12819.9|12841.9|12831.9|12826.9|12816.9|983
1738562700000|2025-02-03 06:05:00|12828.9|12818.9|12836.9|12826.9|12836.9|12826.9|12824.9|12814.9|631
1738563000000|2025-02-03 06:10:00|12835.9|12825.9|12838.9|12828.9|12840.9|12830.9|12830.9|12820.9|715
1738563300000|2025-02-03 06:15:00|12839.9|12829.9|12831.9|12821.9|12841.9|12831.9|12830.9|12820.9|681
1738563600000|2025-02-03 06:20:00|12830.9|12820.9|12834.9|12824.9|12837.9|12827.9|12829.9|12819.9|537
1738563900000|2025-02-03 06:25:00|12835.9|12825.9|12839.9|12829.9|12846.9|12836.9|12830.9|12820.9|933
1738564200000|2025-02-03 06:30:00|12840.9|12830.9|12850.9|12840.9|12859.9|12849.9|12840.9|12830.9|1331
1738564500000|2025-02-03 06:35:00|12849.9|12839.9|12845.9|12835.9|12854.9|12844.9|12841.9|12831.9|626
1738564800000|2025-02-03 06:40:00|12844.9|12834.9|12847.9|12837.9|12851.9|12841.9|12843.9|12833.9|673
1738565100000|2025-02-03 06:45:00|12846.9|12836.9|12854.9|12844.9|12862.9|12852.9|12845.9|12835.9|865
1738565400000|2025-02-03 06:50:00|12855.9|12845.9|12850.9|12840.9|12860.9|12850.9|12847.9|12837.9|765
1738565700000|2025-02-03 06:55:00|12849.9|12839.9|12854.9|12844.9|12860.9|12850.9|12849.9|12839.9|1064
1738566000000|2025-02-03 07:00:00|12855.9|12845.9|12850.9|12840.9|12869.9|12859.9|12849.9|12839.9|962
1738566300000|2025-02-03 07:05:00|12851.9|12841.9|12854.9|12844.9|12859.9|12849.9|12851.9|12841.9|424
1738566600000|2025-02-03 07:10:00|12855.9|12845.9|12845.9|12835.9|12855.9|12845.9|12845.9|12835.9|489
1738566900000|2025-02-03 07:15:00|12846.9|12836.9|12844.9|12834.9|12846.9|12836.9|12840.9|12830.9|385
1738567200000|2025-02-03 07:20:00|12842.9|12832.9|12848.9|12838.9|12849.9|12839.9|12842.9|12832.9|419
1738567500000|2025-02-03 07:25:00|12847.9|12837.9|12847.9|12837.9|12850.9|12840.9|12846.9|12836.9|380
1738567800000|2025-02-03 07:30:00|12848.9|12838.9|12850.9|12840.9|12850.9|12840.9|12842.9|12832.9|841
1738568100000|2025-02-03 07:35:00|12849.9|12839.9|12868.9|12858.9|12869.9|12859.9|12848.9|12838.9|680
1738568400000|2025-02-03 07:40:00|12867.9|12857.9|12860.9|12850.9|12869.9|12859.9|12856.9|12846.9|729
1738568700000|2025-02-03 07:45:00|12858.9|12848.9|12868.9|12858.9|12872.9|12862.9|12858.9|12848.9|1150
1738569000000|2025-02-03 07:50:00|12867.9|12857.9|12865.9|12855.9|12871.9|12861.9|12861.9|12851.9|692
1738569300000|2025-02-03 07:55:00|12864.9|12854.9|12861.9|12851.9|12867.9|12857.9|12858.9|12848.9|1512
1738569600000|2025-02-03 08:00:00|12862.9|12850.9|12878.9|12867.9|12878.9|12867.9|12860.9|12849.9|1699
1738569900000|2025-02-03 08:05:00|12879.9|12868.9|12886.9|12875.9|12889.9|12878.9|12877.9|12865.9|2473
1738570200000|2025-02-03 08:10:00|12885.9|12874.9|12882.9|12871.9|12890.9|12878.9|12876.9|12865.9|1490
1738570500000|2025-02-03 08:15:00|12880.9|12869.9|12889.9|12878.9|12890.9|12878.9|12878.9|12867.9|706
1738570800000|2025-02-03 08:20:00|12890.9|12877.9|12884.9|12873.9|12890.9|12878.9|12879.9|12868.9|807
1738571100000|2025-02-03 08:25:00|12885.9|12874.9|12888.9|12877.9|12889.9|12878.9|12879.9|12868.9|1019
1738571400000|2025-02-03 08:30:00|12895.2|12871.2|12904.3|12880.3|12906.5|12882.5|12891.8|12867.8|0
1738571700000|2025-02-03 08:35:00|12904.6|12880.6|12904.9|12880.9|12913.5|12889.5|12904.5|12880.5|273
1738572000000|2025-02-03 08:40:00|12904.6|12880.6|12901.5|12877.5|12905.2|12881.2|12899.1|12875.1|0
1738572300000|2025-02-03 08:45:00|12901.3|12877.3|12899.7|12875.7|12902.1|12878.1|12896|12872|0
1738572600000|2025-02-03 08:50:00|12899.5|12875.5|12898.8|12874.8|12904.6|12880.6|12897.8|12873.8|0
1738572900000|2025-02-03 08:55:00|12899.1|12875.1|12903.6|12879.6|12906.9|12882.9|12899.1|12875.1|0
1738573200000|2025-02-03 09:00:00|12904.8|12880.8|12885.9|12873.9|12907.9|12896.9|12885.9|12873.9|1913
1738573500000|2025-02-03 09:05:00|12886.9|12874.9|12886.9|12874.9|12896.9|12884.9|12885.9|12874.9|594
1738573800000|2025-02-03 09:10:00|12885.9|12875.9|12873.9|12861.9|12887.9|12875.9|12863.9|12851.9|512
1738574100000|2025-02-03 09:15:00|12872.9|12859.9|12871.9|12859.9|12883.9|12871.9|12867.9|12856.9|653
1738574400000|2025-02-03 09:20:00|12870.9|12860.9|12879.9|12867.9|12881.9|12870.9|12870.9|12860.9|525
1738574700000|2025-02-03 09:25:00|12878.9|12868.9|12867.9|12856.9|12879.9|12868.9|12867.9|12856.9|363
1738575000000|2025-02-03 09:30:00|12868.9|12857.9|12880.9|12869.9|12886.9|12874.9|12868.9|12857.9|705
1738575300000|2025-02-03 09:35:00|12881.9|12870.9|12881.9|12869.9|12890.9|12879.9|12878.9|12866.9|712
1738575600000|2025-02-03 09:40:00|12882.9|12870.9|12879.9|12868.9|12884.9|12873.9|12874.9|12862.9|415
1738575900000|2025-02-03 09:45:00|12878.9|12867.9|12875.9|12864.9|12880.9|12868.9|12874.9|12863.9|236
1738576200000|2025-02-03 09:50:00|12876.9|12865.9|12849.9|12838.9|12878.9|12867.9|12847.9|12835.9|993
1738576500000|2025-02-03 09:55:00|12848.9|12837.9|12847.9|12836.9|12853.9|12842.9|12835.9|12824.9|890
1738576800000|2025-02-03 10:00:00|12848.9|12837.9|12852.9|12841.9|12863.9|12852.9|12846.9|12835.9|638
1738577100000|2025-02-03 10:05:00|12851.9|12840.9|12860.9|12849.9|12860.9|12849.9|12851.9|12840.9|436
1738577400000|2025-02-03 10:10:00|12861.9|12850.9|12857.9|12845.9|12862.9|12851.9|12851.9|12839.9|339
1738577700000|2025-02-03 10:15:00|12858.9|12846.9|12852.9|12840.9|12858.9|12846.9|12850.9|12838.9|300
1738578000000|2025-02-03 10:20:00|12853.9|12841.9|12856.9|12845.9|12858.9|12847.9|12851.9|12840.9|335
1738578300000|2025-02-03 10:25:00|12855.9|12844.9|12860.9|12849.9|12860.9|12849.9|12853.9|12842.9|124
1738578600000|2025-02-03 10:30:00|12861.9|12850.9|12864.9|12853.9|12867.9|12856.9|12858.9|12847.9|192
1738578900000|2025-02-03 10:35:00|12865.9|12854.9|12871.9|12860.9|12875.9|12864.9|12864.9|12852.9|359
1738579200000|2025-02-03 10:40:00|12872.9|12861.9|12871.9|12860.9|12879.9|12868.9|12865.9|12854.9|366
1738579500000|2025-02-03 10:45:00|12872.9|12861.9|12874.9|12863.9|12877.9|12866.9|12871.9|12859.9|408
1738579800000|2025-02-03 10:50:00|12875.9|12864.9|12882.9|12871.9|12886.9|12874.9|12875.9|12864.9|431
1738580100000|2025-02-03 10:55:00|12883.9|12872.9|12876.9|12864.9|12883.9|12872.9|12873.9|12862.9|204
1738580400000|2025-02-03 11:00:00|12875.9|12865.9|12887.9|12876.9|12889.9|12878.9|12875.9|12864.9|345
1738580700000|2025-02-03 11:05:00|12888.9|12877.9|12888.9|12877.9|12890.9|12878.9|12886.9|12875.9|410
1738581000000|2025-02-03 11:10:00|12889.9|12878.9|12885.9|12874.9|12889.9|12878.9|12885.9|12873.9|629
1738581300000|2025-02-03 11:15:00|12883.9|12873.9|12889.9|12878.9|12889.9|12878.9|12881.9|12870.9|351
1738581600000|2025-02-03 11:20:00|12888.9|12877.9|12884.9|12873.9|12889.9|12878.9|12882.9|12871.9|478
1738581900000|2025-02-03 11:25:00|12883.9|12872.9|12882.9|12870.9|12885.9|12874.9|12879.9|12868.9|361
1738582200000|2025-02-03 11:30:00|12881.9|12869.9|12882.9|12871.9|12885.9|12874.9|12876.9|12865.9|289
1738582500000|2025-02-03 11:35:00|12883.9|12870.9|12880.9|12869.9|12885.9|12873.9|12879.9|12868.9|127
1738582800000|2025-02-03 11:40:00|12879.9|12868.9|12883.9|12872.9|12885.9|12873.9|12879.9|12868.9|143
1738583100000|2025-02-03 11:45:00|12884.9|12873.9|12885.9|12873.9|12887.9|12876.9|12882.9|12870.9|370
1738583400000|2025-02-03 11:50:00|12884.9|12874.9|12885.9|12874.9|12886.9|12875.9|12878.9|12867.9|715
1738583700000|2025-02-03 11:55:00|12886.9|12875.9|12888.9|12876.9|12891.9|12880.9|12885.9|12874.9|674
1738584000000|2025-02-03 12:00:00|12887.9|12877.9|12883.9|12872.9|12890.9|12879.9|12879.9|12868.9|336
1738584300000|2025-02-03 12:05:00|12884.9|12873.9|12883.9|12871.9|12888.9|12877.9|12881.9|12870.9|180
1738584600000|2025-02-03 12:10:00|12884.9|12872.9|12886.9|12875.9|12887.9|12876.9|12884.9|12872.9|122
1738584900000|2025-02-03 12:15:00|12887.9|12876.9|12886.9|12875.9|12889.9|12878.9|12885.9|12874.9|284
1738585200000|2025-02-03 12:20:00|12887.9|12876.9|12889.9|12878.9|12890.9|12879.9|12886.9|12875.9|622
1738585500000|2025-02-03 12:25:00|12888.9|12877.9|12888.9|12877.9|12890.9|12879.9|12887.9|12876.9|815
1738585800000|2025-02-03 12:30:00|12887.9|12876.9|12893.9|12881.9|12895.9|12884.9|12886.9|12874.9|589
1738586100000|2025-02-03 12:35:00|12892.9|12882.9|12894.9|12883.9|12897.9|12886.9|12890.9|12879.9|338
1738586400000|2025-02-03 12:40:00|12893.9|12882.9|12883.9|12872.9|12894.9|12883.9|12882.9|12871.9|249
1738586700000|2025-02-03 12:45:00|12884.9|12871.9|12888.9|12876.9|12890.9|12879.9|12883.9|12871.9|150
1738587000000|2025-02-03 12:50:00|12887.9|12875.9|12881.9|12870.9|12890.9|12878.9|12881.9|12870.9|565
1738587300000|2025-02-03 12:55:00|12882.9|12869.9|12882.9|12871.9|12883.9|12872.9|12877.9|12866.9|268
1738587600000|2025-02-03 13:00:00|12883.9|12872.9|12885.9|12874.9|12885.9|12874.9|12877.9|12866.9|931
1738587900000|2025-02-03 13:05:00|12886.9|12875.9|12887.9|12876.9|12898.9|12887.9|12885.9|12874.9|676
1738588200000|2025-02-03 13:10:00|12888.9|12877.9|12887.9|12875.9|12891.9|12880.9|12885.9|12873.9|249
1738588500000|2025-02-03 13:15:00|12886.9|12874.9|12885.9|12874.9|12889.9|12878.9|12883.9|12871.9|256
1738588800000|2025-02-03 13:20:00|12884.9|12873.9|12877.9|12866.9|12887.9|12875.9|12877.9|12865.9|218
1738589100000|2025-02-03 13:25:00|12878.9|12867.9|12882.9|12871.9|12883.9|12872.9|12877.9|12866.9|183
1738589400000|2025-02-03 13:30:00|12883.9|12872.9|12877.9|12865.9|12884.9|12872.9|12873.9|12861.9|446
1738589700000|2025-02-03 13:35:00|12876.9|12864.9|12873.9|12862.9|12879.9|12868.9|12872.9|12861.9|260
1738590000000|2025-02-03 13:40:00|12874.9|12863.9|12881.9|12870.9|12881.9|12870.9|12874.9|12862.9|169
1738590300000|2025-02-03 13:45:00|12882.9|12871.9|12880.9|12869.9|12883.9|12871.9|12879.9|12868.9|104
1738590600000|2025-02-03 13:50:00|12881.9|12868.9|12883.9|12872.9|12884.9|12873.9|12878.9|12867.9|187
1738590900000|2025-02-03 13:55:00|12882.9|12871.9|12882.9|12871.9|12884.9|12872.9|12880.9|12869.9|163
1738591200000|2025-02-03 14:00:00|12881.9|12870.9|12876.9|12865.9|12883.9|12872.9|12870.9|12858.9|564
1738591500000|2025-02-03 14:05:00|12877.9|12864.9|12873.9|12862.9|12878.9|12866.9|12872.9|12861.9|349
1738591800000|2025-02-03 14:10:00|12874.9|12863.9|12882.9|12871.9|12884.9|12872.9|12870.9|12858.9|353
1738592100000|2025-02-03 14:15:00|12883.9|12872.9|12886.9|12874.9|12888.9|12877.9|12882.9|12871.9|371
1738592400000|2025-02-03 14:20:00|12885.9|12873.9|12872.9|12861.9|12886.9|12874.9|12871.9|12860.9|255
1738592700000|2025-02-03 14:25:00|12873.9|12860.9|12861.9|12849.9|12875.9|12863.9|12860.9|12848.9|407
1738593000000|2025-02-03 14:30:00|12863.9|12852.9|12888.9|12876.9|12890.9|12879.9|12846.9|12834.9|2308
1738593300000|2025-02-03 14:35:00|12889.9|12877.9|12907.9|12896.9|12913.9|12902.9|12888.9|12876.9|2392
1738593600000|2025-02-03 14:40:00|12908.9|12897.9|12925.9|12914.9|12926.9|12915.9|12903.9|12892.9|1369
1738593900000|2025-02-03 14:45:00|12926.9|12915.9|12918.9|12906.9|12927.9|12915.9|12905.9|12893.9|1477
1738594200000|2025-02-03 14:50:00|12919.9|12907.9|12916.9|12905.9|12926.9|12914.9|12905.9|12893.9|1122
1738594500000|2025-02-03 14:55:00|12917.9|12904.9|12922.9|12910.9|12923.9|12912.9|12906.9|12895.9|868
1738594800000|2025-02-03 15:00:00|12921.9|12907.9|12911.9|12899.9|12923.9|12911.9|12906.9|12895.9|1145
1738595100000|2025-02-03 15:05:00|12910.9|12898.9|12924.9|12913.9|12924.9|12913.9|12908.9|12896.9|1254
1738595400000|2025-02-03 15:10:00|12925.9|12912.9|12911.9|12900.9|12932.9|12921.9|12907.9|12896.9|1069
1738595700000|2025-02-03 15:15:00|12912.9|12901.9|12906.9|12895.9|12913.9|12902.9|12903.9|12891.9|400
1738596000000|2025-02-03 15:20:00|12907.9|12896.9|12976.9|12964.9|12979.9|12967.9|12907.9|12896.9|2855
1738596300000|2025-02-03 15:25:00|12975.9|12966.9|12988.9|12976.9|12995.9|12984.9|12964.9|12952.9|2435
1738596600000|2025-02-03 15:30:00|12987.9|12975.9|12979.9|12968.9|12993.9|12981.9|12967.9|12955.9|2617
1738596900000|2025-02-03 15:35:00|12980.9|12967.9|12971.9|12960.9|12991.9|12979.9|12964.9|12952.9|2099
1738597200000|2025-02-03 15:40:00|12972.9|12959.9|12974.9|12962.9|12996.9|12984.9|12963.9|12952.9|2070
1738597500000|2025-02-03 15:45:00|12973.9|12960.9|12958.9|12947.9|12981.9|12969.9|12956.9|12945.9|1643
1738597800000|2025-02-03 15:50:00|12959.9|12948.9|12962.9|12950.9|12970.9|12958.9|12956.9|12945.9|1289
1738598100000|2025-02-03 15:55:00|12961.9|12949.9|12960.9|12949.9|12966.9|12955.9|12958.9|12947.9|1052
1738598400000|2025-02-03 16:00:00|12958.9|12948.9|12962.9|12950.9|12975.9|12964.9|12944.9|12933.9|2632
1738598700000|2025-02-03 16:05:00|12963.9|12951.9|12961.9|12950.9|12974.9|12962.9|12953.9|12942.9|990
1738599000000|2025-02-03 16:10:00|12962.9|12951.9|12971.9|12960.9|12975.9|12963.9|12961.9|12950.9|1958
1738599300000|2025-02-03 16:15:00|12972.9|12961.9|12980.9|12969.9|12982.9|12971.9|12968.9|12957.9|820
1738599600000|2025-02-03 16:20:00|12981.9|12970.9|12980.9|12969.9|12982.9|12971.9|12975.9|12964.9|304
1738599900000|2025-02-03 16:25:00|12979.9|12968.9|12966.9|12954.9|12984.9|12972.9|12962.9|12951.9|1441
1738600200000|2025-02-03 16:30:00|12965.9|12955.9|12972.9|12961.9|12974.9|12963.9|12955.9|12944.9|1459
1738600500000|2025-02-03 16:35:00|12973.9|12960.9|12975.9|12964.9|12979.9|12968.9|12972.9|12960.9|343
1738600800000|2025-02-03 16:40:00|12974.9|12963.9|12972.9|12960.9|12977.9|12966.9|12966.9|12954.9|394
1738601100000|2025-02-03 16:45:00|12971.9|12961.9|12967.9|12955.9|12973.9|12962.9|12963.9|12952.9|652
1738601400000|2025-02-03 16:50:00|12966.9|12954.9|12972.9|12961.9|12977.9|12965.9|12965.9|12954.9|270
1738601700000|2025-02-03 16:55:00|12971.9|12960.9|12955.9|12943.9|12973.9|12962.9|12947.9|12936.9|961
1738602000000|2025-02-03 17:00:00|12956.9|12944.9|12952.9|12941.9|12958.9|12947.9|12945.9|12934.9|296
1738602300000|2025-02-03 17:05:00|12953.9|12942.9|12956.9|12945.9|12956.9|12945.9|12948.9|12937.9|232
1738602600000|2025-02-03 17:10:00|12957.9|12946.9|12954.9|12943.9|12959.9|12947.9|12952.9|12941.9|129
1738602900000|2025-02-03 17:15:00|12953.9|12942.9|12954.9|12942.9|12954.9|12942.9|12949.9|12937.9|122
1738603200000|2025-02-03 17:20:00|12953.9|12943.9|12965.9|12953.9|12965.9|12954.9|12953.9|12942.9|107
1738603500000|2025-02-03 17:25:00|12964.9|12952.9|12957.9|12945.9|12966.9|12955.9|12957.9|12945.9|149
1738603800000|2025-02-03 17:30:00|12956.9|12946.9|12953.9|12942.9|12958.9|12946.9|12953.9|12942.9|110
1738604100000|2025-02-03 17:35:00|12952.9|12940.9|12952.9|12940.9|12955.9|12944.9|12950.9|12939.9|172
1738604400000|2025-02-03 17:40:00|12951.9|12939.9|12953.9|12942.9|12955.9|12943.9|12950.9|12938.9|122
1738604700000|2025-02-03 17:45:00|12954.9|12943.9|12952.9|12940.9|12955.9|12943.9|12951.9|12940.9|178
1738605000000|2025-02-03 17:50:00|12953.9|12941.9|12954.9|12942.9|12955.9|12944.9|12951.9|12940.9|173
1738605300000|2025-02-03 17:55:00|12953.9|12943.9|12938.9|12926.9|12955.9|12944.9|12922.9|12911.9|3617
1738605600000|2025-02-03 18:00:00|12937.9|12925.9|12936.9|12924.9|12941.9|12930.9|12921.9|12910.9|1246
1738605900000|2025-02-03 18:05:00|12935.9|12925.9|12944.9|12932.9|12946.9|12935.9|12935.9|12923.9|664
1738606200000|2025-02-03 18:10:00|12943.9|12931.9|12950.9|12938.9|12955.9|12944.9|12939.9|12928.9|495
1738606500000|2025-02-03 18:15:00|12951.9|12939.9|12948.9|12937.9|12956.9|12944.9|12946.9|12934.9|278
1738606800000|2025-02-03 18:20:00|12947.9|12936.9|12944.9|12932.9|12948.9|12937.9|12941.9|12929.9|258
1738607100000|2025-02-03 18:25:00|12943.9|12933.9|12941.9|12930.9|12944.9|12933.9|12940.9|12928.9|195
1738607400000|2025-02-03 18:30:00|12942.9|12931.9|12944.9|12933.9|12946.9|12935.9|12939.9|12927.9|162
1738607700000|2025-02-03 18:35:00|12943.9|12932.9|12941.9|12930.9|12945.9|12934.9|12939.9|12928.9|180
1738608000000|2025-02-03 18:40:00|12940.9|12929.9|12940.9|12928.9|12942.9|12931.9|12936.9|12925.9|159
1738608300000|2025-02-03 18:45:00|12939.9|12929.9|12941.9|12930.9|12944.9|12933.9|12938.9|12926.9|230
1738608600000|2025-02-03 18:50:00|12940.9|12929.9|12942.9|12931.9|12943.9|12932.9|12938.9|12927.9|201
1738608900000|2025-02-03 18:55:00|12941.9|12930.9|12931.9|12920.9|12942.9|12931.9|12931.9|12919.9|307
1738609200000|2025-02-03 19:00:00|12932.9|12921.9|12934.9|12923.9|12939.9|12928.9|12930.9|12919.9|200
1738609500000|2025-02-03 19:05:00|12933.9|12922.9|12934.9|12923.9|12937.9|12926.9|12931.9|12919.9|143
1738609800000|2025-02-03 19:10:00|12935.9|12924.9|12943.9|12932.9|12943.9|12932.9|12934.9|12923.9|205
1738610100000|2025-02-03 19:15:00|12942.9|12931.9|12945.9|12934.9|12945.9|12934.9|12941.9|12930.9|95
1738610400000|2025-02-03 19:20:00|12944.9|12933.9|12944.9|12933.9|12949.9|12938.9|12944.9|12933.9|139
1738610700000|2025-02-03 19:25:00|12945.9|12934.9|12943.9|12932.9|12946.9|12935.9|12943.9|12932.9|112
1738611000000|2025-02-03 19:30:00|12942.9|12931.9|12941.9|12930.9|12944.9|12933.9|12941.9|12930.9|35
1738611300000|2025-02-03 19:35:00|12940.9|12929.9|12942.9|12931.9|12943.9|12932.9|12940.9|12929.9|65
1738611600000|2025-02-03 19:40:00|12943.9|12932.9|12945.4|12935.4|12947.9|12936.9|12943.9|12932.9|76
1738611900000|2025-02-03 19:45:00|12945.9|12935.9|12942.4|12932.4|12948.4|12938.4|12942.4|12932.4|90
1738612200000|2025-02-03 19:50:00|12942.9|12932.9|12948.4|12938.4|12949.4|12939.4|12942.4|12932.4|84
1738612500000|2025-02-03 19:55:00|12949.4|12939.4|12944.4|12934.4|12949.4|12939.4|12943.4|12933.4|49
1738612800000|2025-02-03 20:00:00|12944.9|12934.9|12946.4|12936.4|12946.9|12936.9|12944.4|12934.4|42
1738613100000|2025-02-03 20:05:00|12947.4|12937.4|12945.4|12935.4|12947.4|12937.4|12944.4|12934.4|32
1738613400000|2025-02-03 20:10:00|12944.4|12934.4|12944.4|12934.4|12945.9|12935.9|12943.4|12933.4|21
1738613700000|2025-02-03 20:15:00|12944.9|12934.9|12943.9|12933.9|12945.4|12935.4|12942.4|12932.4|43
1738614000000|2025-02-03 20:20:00|12944.4|12934.4|12942.4|12932.4|12944.4|12934.4|12941.4|12931.4|22
1738614300000|2025-02-03 20:25:00|12941.9|12931.9|12936.4|12926.4|12941.9|12931.9|12935.4|12925.4|50
1738614600000|2025-02-03 20:30:00|12935.9|12925.9|12937.9|12927.9|12939.4|12929.4|12932.9|12922.9|148
1738614900000|2025-02-03 20:35:00|12937.4|12927.4|12937.9|12927.9|12939.4|12929.4|12936.4|12926.4|11
1738615200000|2025-02-03 20:40:00|12937.4|12927.4|12937.4|12927.4|12939.4|12929.4|12936.4|12926.4|43
1738615500000|2025-02-03 20:45:00|12937.9|12927.9|12940.9|12930.9|12941.4|12931.4|12937.9|12927.9|91
1738615800000|2025-02-03 20:50:00|12941.9|12931.9|12939.4|12929.4|12943.4|12933.4|12939.4|12929.4|93
1738616100000|2025-02-03 20:55:00|12940.4|12930.4|12937.4|12927.4|12941.4|12931.4|12937.4|12927.4|370
1738616400000|2025-02-03 21:00:00|12936.9|12926.9|12931.4|12921.4|12937.4|12927.4|12928.4|12918.4|136
1738616700000|2025-02-03 21:05:00|12931.9|12921.9|12931.4|12921.4|12932.4|12922.4|12928.9|12918.9|13
1738617000000|2025-02-03 21:10:00|12933.9|12923.9|12932.4|12922.4|12934.4|12924.4|12931.9|12921.9|11
1738617300000|2025-02-03 21:15:00|12938.3|12914.3|12964.4|12940.4|12964.8|12940.8|12937.9|12913.9|0
1738617600000|2025-02-03 21:20:00|12963.7|12939.7|12961|12937|12970.5|12946.5|12955.7|12931.7|0
1738617900000|2025-02-03 21:25:00|12961.3|12937.3|12965.6|12941.6|12967.1|12943.1|12959.9|12935.9|0
1738618200000|2025-02-03 21:30:00|12966|12942|12964.5|12940.5|12966.8|12942.8|12962.2|12938.2|0
1738618500000|2025-02-03 21:35:00|12964.1|12940.1|12990.1|12966.1|12994.5|12970.5|12959.6|12935.6|0
1738618800000|2025-02-03 21:40:00|12989.8|12965.8|12986.7|12962.7|12992.4|12968.4|12985.9|12961.9|0
1738619100000|2025-02-03 21:45:00|12986|12962|12989.2|12965.2|12991.1|12967.1|12984.7|12960.7|0
1738619400000|2025-02-03 21:50:00|12989.1|12965.1|12981.9|12957.9|12989.1|12965.1|12981.3|12957.3|0
1738619700000|2025-02-03 21:55:00|12981.7|12957.7|12983.3|12959.3|12983.6|12959.6|12981.3|12957.3|0
1738620000000|2025-02-03 22:00:00|12983.4|12959.4|12983|12959|12983.4|12959.4|12982.4|12958.4|0
1738620300000|2025-02-03 22:05:00|12983.2|12959.2|12983.4|12959.4|12984.3|12960.3|12983|12959|0
1738620600000|2025-02-03 22:10:00|12983.7|12959.7|13013.6|12989.6|13013.6|12989.6|12983.4|12959.4|0
1738620900000|2025-02-03 22:15:00|13014|12990|13012.2|12988.2|13014.2|12990.2|13012|12988|0
1738621200000|2025-02-03 22:20:00|13012.3|12988.3|13002.5|12978.5|13014.2|12990.2|13002.5|12978.5|0
1738621500000|2025-02-03 22:25:00|13002.6|12978.6|13002.9|12978.9|13002.9|12978.9|13002.5|12978.5|0
1738621800000|2025-02-03 22:30:00|13003|12979|13001.4|12977.4|13003|12979|13001.1|12977.1|0
1738622100000|2025-02-03 22:35:00|13001.5|12977.5|13002.1|12978.1|13002.1|12978.1|13001.5|12977.5|0
1738622400000|2025-02-03 22:40:00|13001.8|12977.8|12999.4|12975.4|13001.9|12977.9|12998.5|12974.5|0
1738622700000|2025-02-03 22:45:00|12999.5|12975.5|13000.9|12976.9|13000.9|12976.9|12999.5|12975.5|0
1738623000000|2025-02-03 22:50:00|13000.5|12976.5|13003|12979|13003.4|12979.4|13000.3|12976.3|0
1738623300000|2025-02-03 22:55:00|13002.6|12978.6|13007.1|12983.1|13007.1|12983.1|13002.6|12978.6|0
1738623600000|2025-02-03 23:00:00|13012.3|12988.3|12981.4|12957.4|13016|12992|12980.4|12956.4|0
1738623900000|2025-02-03 23:05:00|12981.7|12957.7|12980.8|12956.8|12984.2|12960.2|12979.3|12955.3|0
1738624200000|2025-02-03 23:10:00|12980.6|12956.6|12978.5|12954.5|12981.9|12957.9|12978.5|12954.5|0
1738624500000|2025-02-03 23:15:00|12978.7|12954.7|12978.9|12954.9|12980.8|12956.8|12978.5|12954.5|0
1738624800000|2025-02-03 23:20:00|12979.3|12955.3|12978.2|12954.2|12980.8|12956.8|12977|12953|0
1738625100000|2025-02-03 23:25:00|12978.3|12954.3|12977|12953|12978.9|12954.9|12977|12953|0
1738625400000|2025-02-03 23:30:00|12977.2|12953.2|12977.8|12953.8|12979.7|12955.7|12974.8|12950.8|0
1738625700000|2025-02-03 23:35:00|12977.6|12953.6|12977.4|12953.4|12978.9|12954.9|12976.3|12952.3|0
1738626000000|2025-02-03 23:40:00|12977.1|12953.1|12983.8|12959.8|12984.4|12960.4|12976.6|12952.6|0
1738626300000|2025-02-03 23:45:00|12983.5|12959.5|12981.3|12957.3|12985.8|12961.8|12981.1|12957.1|0
1738626600000|2025-02-03 23:50:00|12981.2|12957.2|12981.7|12957.7|12982.5|12958.5|12977.6|12953.6|0
1738626900000|2025-02-03 23:55:00|12982|12958|12983.2|12959.2|12984|12960|12982|12958|0
1738627200000|2025-02-04 00:00:00|12982.9|12958.9|12977.4|12953.4|12983.7|12959.7|12977.2|12953.2|0
1738627500000|2025-02-04 00:05:00|12977.3|12953.3|12975.7|12951.7|12977.6|12953.6|12974.2|12950.2|0
1738627800000|2025-02-04 00:10:00|12975.9|12951.9|12973.8|12949.8|12976.9|12952.9|12972.8|12948.8|0
1738628100000|2025-02-04 00:15:00|12973.6|12949.6|12972.2|12948.2|12977.4|12953.4|12969.9|12945.9|0
1738628400000|2025-02-04 00:20:00|12971.9|12947.9|12970.6|12946.6|12972.1|12948.1|12968.9|12944.9|0
1738628700000|2025-02-04 00:25:00|12970.8|12946.8|12972|12948|12973.6|12949.6|12970.3|12946.3|0
1738629000000|2025-02-04 00:30:00|12972.2|12948.2|12974.2|12950.2|12975.9|12951.9|12971.7|12947.7|0
1738629300000|2025-02-04 00:35:00|12974.3|12950.3|12974.1|12950.1|12975.4|12951.4|12972.9|12948.9|0
1738629600000|2025-02-04 00:40:00|12974.2|12950.2|12975.4|12951.4|12975.4|12951.4|12973.8|12949.8|0
1738629900000|2025-02-04 00:45:00|12975.6|12951.6|12950.2|12926.2|12975.6|12951.6|12950.1|12926.1|0
1738630200000|2025-02-04 00:50:00|12950.5|12926.5|12941.2|12917.2|12950.8|12926.8|12939.7|12915.7|0
1738630500000|2025-02-04 00:55:00|12941|12917|12957.5|12933.5|12958|12934|12940.8|12916.8|0
1738630800000|2025-02-04 01:00:00|12926.9|12916.9|12941.4|12931.4|12965.9|12955.9|12925.9|12915.9|2286
1738631100000|2025-02-04 01:05:00|12941.9|12931.9|12945.9|12935.9|12947.9|12937.9|12935.4|12925.4|593
1738631400000|2025-02-04 01:10:00|12946.4|12936.4|12945.4|12935.4|12947.4|12937.4|12939.4|12929.4|333
1738631700000|2025-02-04 01:15:00|12944.9|12934.9|12958.4|12948.4|12958.4|12948.4|12916.4|12906.4|2222
1738632000000|2025-02-04 01:20:00|12957.9|12947.9|12974.4|12964.4|12976.4|12966.4|12952.9|12942.9|1665
1738632300000|2025-02-04 01:25:00|12974.9|12964.9|13001.4|12991.4|13012.4|13002.4|12973.9|12963.9|3723
1738632600000|2025-02-04 01:30:00|13001.9|12991.9|12999.4|12989.4|13016.9|13006.9|12975.4|12965.4|4656
1738632900000|2025-02-04 01:35:00|12998.4|12988.4|12978.9|12968.9|13001.9|12991.9|12950.4|12940.4|3343
1738633200000|2025-02-04 01:40:00|12979.4|12969.4|12999.9|12989.9|13003.9|12993.9|12977.4|12967.4|2987
1738633500000|2025-02-04 01:45:00|13000.4|12990.4|12973.9|12963.9|13001.9|12991.9|12971.9|12961.9|2305
1738633800000|2025-02-04 01:50:00|12974.9|12964.9|12990.9|12980.9|12992.9|12982.9|12962.9|12952.9|1361
1738634100000|2025-02-04 01:55:00|12991.9|12981.9|13020.9|13010.9|13035.9|13025.9|12980.9|12970.9|4518
1738634400000|2025-02-04 02:00:00|13019.9|13009.9|13018.9|13008.9|13035.9|13025.9|13010.9|13000.9|1383
1738634700000|2025-02-04 02:05:00|13019.9|13009.9|13041.9|13031.9|13044.9|13034.9|13015.9|13005.9|1931
1738635000000|2025-02-04 02:10:00|13040.9|13030.9|13033.9|13023.9|13046.9|13036.9|13025.9|13015.9|1278
1738635300000|2025-02-04 02:15:00|13032.9|13022.9|13061.9|13051.9|13062.9|13052.9|13024.9|13014.9|2227
1738635600000|2025-02-04 02:20:00|13062.9|13052.9|13080.9|13070.9|13083.9|13073.9|13057.9|13047.9|4296
1738635900000|2025-02-04 02:25:00|13079.9|13069.9|13095.9|13085.9|13114.9|13104.9|13075.9|13065.9|5827
1738636200000|2025-02-04 02:30:00|13094.9|13084.9|13103.9|13093.9|13120.9|13110.9|13094.9|13084.9|3639
1738636500000|2025-02-04 02:35:00|13105.9|13095.9|13098.9|13088.9|13115.9|13105.9|13095.9|13085.9|2790
1738636800000|2025-02-04 02:40:00|13099.9|13089.9|13060.9|13050.9|13099.9|13089.9|13059.9|13049.9|2742
1738637100000|2025-02-04 02:45:00|13059.9|13049.9|13077.9|13067.9|13078.9|13068.9|13040.9|13030.9|3049
1738637400000|2025-02-04 02:50:00|13076.9|13066.9|13076.9|13066.9|13083.9|13073.9|13062.9|13052.9|1268
1738637700000|2025-02-04 02:55:00|13075.9|13065.9|13076.9|13066.9|13077.9|13067.9|13068.9|13058.9|564
1738638000000|2025-02-04 03:00:00|13075.9|13065.9|13085.9|13075.9|13092.9|13082.9|13075.9|13065.9|979
1738638300000|2025-02-04 03:05:00|13086.9|13076.9|13074.9|13064.9|13091.9|13081.9|13074.9|13064.9|963
1738638600000|2025-02-04 03:10:00|13073.9|13063.9|13061.9|13051.9|13075.9|13065.9|13061.9|13051.9|821
1738638900000|2025-02-04 03:15:00|13060.9|13050.9|13063.9|13053.9|13068.9|13058.9|13056.9|13046.9|871
1738639200000|2025-02-04 03:20:00|13062.9|13052.9|13052.9|13042.9|13066.9|13056.9|13050.9|13040.9|949
1738639500000|2025-02-04 03:25:00|13053.9|13043.9|13055.9|13045.9|13061.9|13051.9|13052.9|13042.9|623
1738639800000|2025-02-04 03:30:00|13056.9|13046.9|13054.9|13044.9|13060.9|13050.9|13052.9|13042.9|730
1738640100000|2025-02-04 03:35:00|13055.9|13045.9|13046.9|13036.9|13059.9|13049.9|13042.9|13032.9|1119
1738640400000|2025-02-04 03:40:00|13045.9|13035.9|13025.9|13015.9|13045.9|13035.9|13019.9|13009.9|2532
1738640700000|2025-02-04 03:45:00|13027.9|13017.9|13015.9|13005.9|13031.9|13021.9|13008.9|12998.9|1832
1738641000000|2025-02-04 03:50:00|13014.9|13004.9|13012.9|13002.9|13022.9|13012.9|13010.9|13000.9|478
1738641300000|2025-02-04 03:55:00|13011.9|13001.9|13018.9|13008.9|13021.9|13011.9|13005.9|12995.9|872
1738641600000|2025-02-04 04:00:00|13017.9|13007.9|13001.9|12991.9|13017.9|13007.9|13000.9|12990.9|514
1738641900000|2025-02-04 04:05:00|13002.9|12992.9|12999.9|12989.9|13005.9|12995.9|12999.9|12989.9|423
1738642200000|2025-02-04 04:10:00|13000.9|12990.9|13000.9|12990.9|13000.9|12990.9|12998.9|12988.9|189
1738642500000|2025-02-04 04:15:00|13001.9|12991.9|12995.9|12985.9|13001.9|12991.9|12994.9|12984.9|361
1738642800000|2025-02-04 04:20:00|12994.9|12984.9|12996.9|12986.9|12997.9|12987.9|12994.9|12984.9|206
1738643100000|2025-02-04 04:25:00|12995.9|12985.9|12996.9|12986.9|12996.9|12986.9|12993.9|12983.9|446
1738643400000|2025-02-04 04:30:00|12997.9|12987.9|12994.9|12984.9|12997.9|12987.9|12993.9|12983.9|189
1738643700000|2025-02-04 04:35:00|12993.9|12983.9|12996.9|12986.9|12997.9|12987.9|12993.9|12983.9|293
1738644000000|2025-02-04 04:40:00|12997.9|12987.9|12994.9|12984.9|12997.9|12987.9|12994.9|12984.9|181
1738644300000|2025-02-04 04:45:00|12993.9|12983.9|12992.9|12982.9|12994.9|12984.9|12991.9|12981.9|229
1738644600000|2025-02-04 04:50:00|12991.9|12981.9|12982.9|12972.9|12991.9|12981.9|12981.9|12971.9|724
1738644900000|2025-02-04 04:55:00|12981.9|12971.9|12982.9|12972.9|12985.9|12975.9|12981.9|12971.9|564
1738645200000|2025-02-04 05:00:00|12981.9|12971.9|12902.9|12892.9|12987.9|12977.9|12894.9|12884.9|8863
1738645500000|2025-02-04 05:05:00|12905.9|12895.9|12836.9|12826.9|12909.9|12899.9|12816.9|12806.9|8898
1738645800000|2025-02-04 05:10:00|12837.9|12827.9|12898.9|12888.9|12911.9|12901.9|12837.9|12827.9|5602
1738646100000|2025-02-04 05:15:00|12899.9|12889.9|12917.9|12907.9|12923.9|12913.9|12883.9|12873.9|3551
1738646400000|2025-02-04 05:20:00|12918.9|12908.9|12911.9|12901.9|12941.9|12931.9|12901.9|12891.9|2464
1738646700000|2025-02-04 05:25:00|12915.9|12905.9|12966.9|12956.9|12977.9|12967.9|12912.9|12902.9|2845
1738647000000|2025-02-04 05:30:00|12964.9|12954.9|12977.9|12967.9|12989.9|12979.9|12961.9|12951.9|2793
1738647300000|2025-02-04 05:35:00|12978.9|12968.9|12963.9|12953.9|13023.9|13013.9|12958.9|12948.9|2968
1738647600000|2025-02-04 05:40:00|12964.9|12954.9|12991.9|12981.9|12996.9|12986.9|12957.9|12947.9|899
1738647900000|2025-02-04 05:45:00|12993.9|12983.9|12991.9|12981.9|12997.9|12987.9|12981.9|12971.9|746
1738648200000|2025-02-04 05:50:00|12993.9|12983.9|12988.9|12978.9|13013.9|13003.9|12987.9|12977.9|915
1738648500000|2025-02-04 05:55:00|12987.9|12977.9|12977.9|12967.9|12988.9|12978.9|12958.9|12948.9|1280
1738648800000|2025-02-04 06:00:00|12978.9|12968.9|13000.9|12990.9|13007.9|12997.9|12978.9|12968.9|1349
1738649100000|2025-02-04 06:05:00|13001.9|12991.9|13022.9|13012.9|13023.9|13013.9|12997.9|12987.9|1106
1738649400000|2025-02-04 06:10:00|13021.9|13011.9|13018.9|13008.9|13027.9|13017.9|13011.9|13001.9|784
1738649700000|2025-02-04 06:15:00|13016.9|13006.9|13026.9|13016.9|13027.9|13017.9|13012.9|13002.9|519
1738650000000|2025-02-04 06:20:00|13025.9|13015.9|13033.9|13023.9|13041.9|13031.9|13023.9|13013.9|1105
1738650300000|2025-02-04 06:25:00|13035.9|13025.9|13039.9|13029.9|13043.9|13033.9|13032.9|13022.9|572
1738650600000|2025-02-04 06:30:00|13038.9|13028.9|13049.9|13039.9|13052.9|13042.9|13033.9|13023.9|727
1738650900000|2025-02-04 06:35:00|13048.9|13038.9|13047.9|13037.9|13052.9|13042.9|13041.9|13031.9|564
1738651200000|2025-02-04 06:40:00|13046.9|13036.9|13036.9|13026.9|13048.9|13038.9|13033.9|13023.9|896
1738651500000|2025-02-04 06:45:00|13035.9|13025.9|13030.9|13020.9|13040.9|13030.9|13023.9|13013.9|1504
1738651800000|2025-02-04 06:50:00|13032.9|13022.9|13023.9|13013.9|13037.9|13027.9|13023.9|13013.9|1230
1738652100000|2025-02-04 06:55:00|13024.9|13014.9|13033.9|13023.9|13034.9|13024.9|13023.9|13013.9|620
1738652400000|2025-02-04 07:00:00|13032.9|13022.9|13035.9|13025.9|13037.9|13027.9|13029.9|13019.9|646
1738652700000|2025-02-04 07:05:00|13036.9|13026.9|13026.9|13016.9|13039.9|13029.9|13023.9|13013.9|549
1738653000000|2025-02-04 07:10:00|13025.9|13015.9|13029.9|13019.9|13030.9|13020.9|13016.9|13006.9|1042
1738653300000|2025-02-04 07:15:00|13028.9|13018.9|13038.9|13028.9|13039.9|13029.9|13025.9|13015.9|786
1738653600000|2025-02-04 07:20:00|13037.9|13027.9|13038.9|13028.9|13042.9|13032.9|13035.9|13025.9|575
1738653900000|2025-02-04 07:25:00|13037.9|13027.9|13033.9|13023.9|13041.9|13031.9|13032.9|13022.9|747
1738654200000|2025-02-04 07:30:00|13034.9|13024.9|13036.9|13026.9|13038.9|13028.9|13032.9|13022.9|625
1738654500000|2025-02-04 07:35:00|13037.9|13027.9|13036.9|13026.9|13042.9|13032.9|13033.9|13023.9|749
1738654800000|2025-02-04 07:40:00|13037.9|13027.9|13035.9|13025.9|13039.9|13029.9|13027.9|13017.9|862
1738655100000|2025-02-04 07:45:00|13036.9|13026.9|13039.9|13029.9|13043.9|13033.9|13033.9|13023.9|1302
1738655400000|2025-02-04 07:50:00|13038.9|13028.9|13044.9|13034.9|13048.9|13038.9|13038.9|13028.9|651
1738655700000|2025-02-04 07:55:00|13043.9|13033.9|13045.9|13035.9|13050.9|13040.9|13042.9|13032.9|1590
1738656000000|2025-02-04 08:00:00|13046.9|13034.9|13041.9|13030.9|13050.9|13039.9|13039.9|13028.9|836
1738656300000|2025-02-04 08:05:00|13042.9|13031.9|13036.9|13025.9|13048.9|13036.9|13036.9|13025.9|656
1738656600000|2025-02-04 08:10:00|13035.9|13024.9|13042.9|13031.9|13042.9|13031.9|13033.9|13022.9|595
1738656900000|2025-02-04 08:15:00|13040.9|13030.9|13038.9|13027.9|13048.9|13037.9|13034.9|13023.9|481
1738657200000|2025-02-04 08:20:00|13037.9|13026.9|13043.9|13031.9|13049.9|13038.9|13033.9|13022.9|1054
1738657500000|2025-02-04 08:25:00|13042.9|13030.9|13039.9|13027.9|13048.9|13037.9|13039.9|13027.9|735
1738657800000|2025-02-04 08:30:00|13047.4|13023.4|13039.7|13015.7|13053.4|13029.4|13037.7|13013.7|0
1738658100000|2025-02-04 08:35:00|13039.5|13015.5|13038.5|13014.5|13040.4|13016.4|13032.8|13008.8|112
1738658400000|2025-02-04 08:40:00|13038.6|13014.6|13030.6|13006.6|13039.3|13015.3|13027.1|13003.1|0
1738658700000|2025-02-04 08:45:00|13030.2|13006.2|13025.5|13001.5|13032.5|13008.5|13024.6|13000.6|0
1738659000000|2025-02-04 08:50:00|13026|13002|13033.4|13009.4|13034.1|13010.1|13025.1|13001.1|0
1738659300000|2025-02-04 08:55:00|13033.7|13009.7|13040.1|13016.1|13041.7|13017.7|13033.4|13009.4|0
1738659600000|2025-02-04 09:00:00|13032.9|13020.9|13042.9|13030.9|13044.9|13032.9|13030.9|13017.9|341
1738659900000|2025-02-04 09:05:00|13043.9|13031.9|13044.9|13032.9|13046.9|13035.9|13039.9|13027.9|71
1738660200000|2025-02-04 09:10:00|13045.9|13033.9|13047.9|13036.9|13049.9|13037.9|13043.9|13032.9|223
1738660500000|2025-02-04 09:15:00|13048.9|13037.9|13041.9|13030.9|13055.9|13044.9|13040.9|13029.9|655
1738660800000|2025-02-04 09:20:00|13042.9|13029.9|13032.9|13021.9|13042.9|13031.9|13032.9|13021.9|321
1738661100000|2025-02-04 09:25:00|13033.9|13022.9|13038.9|13026.9|13040.9|13029.9|13032.9|13021.9|177
1738661400000|2025-02-04 09:30:00|13039.9|13027.9|13033.9|13022.9|13040.9|13029.9|13033.9|13022.9|175
1738661700000|2025-02-04 09:35:00|13034.9|13023.9|13034.9|13023.9|13042.9|13031.9|13033.9|13022.9|526
1738662000000|2025-02-04 09:40:00|13033.9|13022.9|13026.9|13015.9|13035.9|13023.9|13025.9|13014.9|323
1738662300000|2025-02-04 09:45:00|13027.9|13016.9|13039.9|13028.9|13041.9|13029.9|13026.9|13015.9|252
1738662600000|2025-02-04 09:50:00|13038.9|13027.9|13040.9|13029.9|13046.9|13034.9|13037.9|13026.9|338
1738662900000|2025-02-04 09:55:00|13041.9|13028.9|13038.9|13027.9|13041.9|13030.9|13036.9|13025.9|158
1738663200000|2025-02-04 10:00:00|13039.9|13026.9|13037.9|13026.9|13041.9|13030.9|13034.9|13022.9|281
1738663500000|2025-02-04 10:05:00|13038.9|13027.9|13035.9|13024.9|13039.9|13028.9|13032.9|13021.9|150
1738663800000|2025-02-04 10:10:00|13036.9|13025.9|13045.9|13034.9|13045.9|13034.9|13034.9|13023.9|173
1738664100000|2025-02-04 10:15:00|13046.9|13035.9|13040.9|13029.9|13047.9|13036.9|13038.9|13027.9|320
1738664400000|2025-02-04 10:20:00|13039.9|13028.9|13042.9|13031.9|13044.9|13033.9|13038.9|13026.9|265
1738664700000|2025-02-04 10:25:00|13043.9|13030.9|13047.9|13036.9|13049.9|13037.9|13042.9|13030.9|235
1738665000000|2025-02-04 10:30:00|13048.9|13037.9|13039.9|13028.9|13049.9|13038.9|13037.9|13026.9|370
1738665300000|2025-02-04 10:35:00|13041.9|13030.9|13036.9|13025.9|13042.9|13031.9|13034.9|13023.9|478
1738665600000|2025-02-04 10:40:00|13035.9|13024.9|13040.9|13028.9|13040.9|13029.9|13027.9|13016.9|265
1738665900000|2025-02-04 10:45:00|13039.9|13029.9|13048.9|13037.9|13048.9|13037.9|13039.9|13029.9|132
1738666200000|2025-02-04 10:50:00|13049.9|13036.9|13055.9|13044.9|13055.9|13044.9|13046.9|13035.9|218
1738666500000|2025-02-04 10:55:00|13054.9|13043.9|13055.9|13044.9|13056.9|13044.9|13052.9|13041.9|211
1738666800000|2025-02-04 11:00:00|13054.9|13043.9|13045.9|13034.9|13057.9|13046.9|13045.9|13034.9|563
1738667100000|2025-02-04 11:05:00|13044.9|13033.9|13049.9|13038.9|13050.9|13039.9|13044.9|13033.9|90
1738667400000|2025-02-04 11:10:00|13048.9|13037.9|13043.9|13032.9|13049.9|13037.9|13042.9|13031.9|73
1738667700000|2025-02-04 11:15:00|13042.9|13031.9|13034.9|13023.9|13045.9|13034.9|13033.9|13022.9|450
1738668000000|2025-02-04 11:20:00|13033.9|13022.9|13031.9|13019.9|13036.9|13025.9|13030.9|13019.9|185
1738668300000|2025-02-04 11:25:00|13030.9|13020.9|13032.9|13021.9|13039.9|13028.9|13030.9|13019.9|591
1738668600000|2025-02-04 11:30:00|13031.9|13020.9|13031.9|13020.9|13034.9|13022.9|13029.9|13018.9|291
1738668900000|2025-02-04 11:35:00|13032.9|13021.9|13026.9|13014.9|13032.9|13021.9|13025.9|13014.9|225
1738669200000|2025-02-04 11:40:00|13025.9|13013.9|13019.9|13008.9|13025.9|13013.9|13015.9|13004.9|324
1738669500000|2025-02-04 11:45:00|13018.9|13007.9|13022.9|13011.9|13026.9|13015.9|13018.9|13007.9|137
1738669800000|2025-02-04 11:50:00|13023.9|13010.9|13020.9|13009.9|13024.9|13013.9|13020.9|13009.9|130
1738670100000|2025-02-04 11:55:00|13019.9|13008.9|13020.9|13009.9|13023.9|13012.9|13018.9|13007.9|262
1738670400000|2025-02-04 12:00:00|13021.9|13010.9|13019.9|13008.9|13023.9|13012.9|13019.9|13008.9|102
1738670700000|2025-02-04 12:05:00|13018.9|13007.9|13020.9|13009.9|13020.9|13009.9|13018.9|13007.9|103
1738671000000|2025-02-04 12:10:00|13021.9|13008.9|13018.9|13006.9|13022.9|13011.9|13017.9|13005.9|693
1738671300000|2025-02-04 12:15:00|13017.9|13007.9|13018.9|13007.9|13022.9|13010.9|13014.9|13003.9|881
1738671600000|2025-02-04 12:20:00|13019.9|13008.9|13016.9|13005.9|13024.9|13012.9|13008.9|12997.9|456
1738671900000|2025-02-04 12:25:00|13017.9|13006.9|13018.9|13007.9|13019.9|13007.9|13015.9|13004.9|55
1738672200000|2025-02-04 12:30:00|13019.9|13008.9|13018.9|13006.9|13025.9|13013.9|13015.9|13004.9|346
1738672500000|2025-02-04 12:35:00|13019.9|13007.9|13020.9|13008.9|13022.9|13011.9|13017.9|13006.9|122
1738672800000|2025-02-04 12:40:00|13019.9|13007.9|13021.9|13010.9|13023.9|13012.9|13018.9|13007.9|135
1738673100000|2025-02-04 12:45:00|13020.9|13009.9|13021.9|13010.9|13021.9|13010.9|13017.9|13006.9|35
1738673400000|2025-02-04 12:50:00|13020.9|13009.9|13027.9|13016.9|13030.9|13019.9|13020.9|13009.9|298
1738673700000|2025-02-04 12:55:00|13026.9|13015.9|13027.9|13016.9|13029.9|13018.9|13026.9|13015.9|99
1738674000000|2025-02-04 13:00:00|13026.9|13015.9|13024.9|13013.9|13026.9|13015.9|13022.9|13011.9|161
1738674300000|2025-02-04 13:05:00|13025.9|13014.9|13030.9|13018.9|13030.9|13018.9|13024.9|13012.9|74
1738674600000|2025-02-04 13:10:00|13029.9|13019.9|13023.9|13012.9|13030.9|13019.9|13021.9|13010.9|68
1738674900000|2025-02-04 13:15:00|13022.9|13011.9|13026.9|13015.9|13026.9|13015.9|13020.9|13009.9|177
1738675200000|2025-02-04 13:20:00|13025.9|13014.9|13030.9|13019.9|13031.9|13020.9|13025.9|13014.9|310
1738675500000|2025-02-04 13:25:00|13031.9|13020.9|13030.9|13019.9|13032.9|13021.9|13029.9|13018.9|166
1738675800000|2025-02-04 13:30:00|13029.9|13018.9|13031.9|13020.9|13032.9|13021.9|13025.9|13014.9|374
1738676100000|2025-02-04 13:35:00|13030.9|13019.9|13030.9|13019.9|13031.9|13020.9|13027.9|13016.9|300
1738676400000|2025-02-04 13:40:00|13029.9|13018.9|13032.9|13021.9|13033.9|13021.9|13029.9|13018.9|343
1738676700000|2025-02-04 13:45:00|13031.9|13020.9|13029.9|13018.9|13038.9|13027.9|13028.9|13017.9|472
1738677000000|2025-02-04 13:50:00|13030.9|13019.9|13034.9|13023.9|13040.9|13029.9|13029.9|13018.9|403
1738677300000|2025-02-04 13:55:00|13035.9|13024.9|13041.9|13030.9|13042.9|13031.9|13034.9|13023.9|208
1738677600000|2025-02-04 14:00:00|13040.9|13029.9|13033.9|13022.9|13041.9|13030.9|13030.9|13018.9|109
1738677900000|2025-02-04 14:05:00|13032.9|13021.9|13038.9|13027.9|13039.9|13028.9|13032.9|13021.9|93
1738678200000|2025-02-04 14:10:00|13037.9|13026.9|13038.9|13027.9|13038.9|13027.9|13035.9|13024.9|43
1738678500000|2025-02-04 14:15:00|13037.9|13026.9|13034.9|13023.9|13038.9|13027.9|13034.9|13022.9|73
1738678800000|2025-02-04 14:20:00|13033.9|13022.9|13033.9|13022.9|13038.9|13027.9|13029.9|13018.9|405
1738679100000|2025-02-04 14:25:00|13034.9|13023.9|13036.9|13025.9|13037.9|13026.9|13030.9|13019.9|120
1738679400000|2025-02-04 14:30:00|13037.9|13024.9|13038.9|13026.9|13041.9|13030.9|13029.9|13017.9|558
1738679700000|2025-02-04 14:35:00|13039.9|13027.9|13033.9|13022.9|13041.9|13030.9|13028.9|13016.9|790
1738680000000|2025-02-04 14:40:00|13034.9|13023.9|13054.9|13043.9|13057.9|13046.9|13034.9|13022.9|1032
1738680300000|2025-02-04 14:45:00|13053.9|13042.9|13049.9|13038.9|13061.9|13050.9|13048.9|13037.9|877
1738680600000|2025-02-04 14:50:00|13050.9|13039.9|13063.9|13052.9|13063.9|13052.9|13048.9|13037.9|804
1738680900000|2025-02-04 14:55:00|13062.9|13051.9|13057.9|13045.9|13064.9|13053.9|13055.9|13044.9|676
1738681200000|2025-02-04 15:00:00|13058.9|13046.9|13065.9|13053.9|13068.9|13057.9|13058.9|13046.9|686
1738681500000|2025-02-04 15:05:00|13064.9|13054.9|13053.9|13041.9|13067.9|13056.9|13052.9|13041.9|511
1738681800000|2025-02-04 15:10:00|13052.9|13042.9|13059.9|13048.9|13065.9|13053.9|13044.9|13033.9|1379
1738682100000|2025-02-04 15:15:00|13060.9|13050.9|13076.9|13065.9|13076.9|13065.9|13059.9|13049.9|804
1738682400000|2025-02-04 15:20:00|13075.9|13064.9|13070.9|13059.9|13076.9|13065.9|13069.9|13058.9|546
1738682700000|2025-02-04 15:25:00|13069.9|13058.9|13080.9|13069.9|13083.9|13072.9|13068.9|13057.9|758
1738683000000|2025-02-04 15:30:00|13079.9|13068.9|13074.9|13063.9|13085.9|13074.9|13072.9|13061.9|1209
1738683300000|2025-02-04 15:35:00|13072.9|13061.9|13076.9|13065.9|13079.9|13068.9|13069.9|13058.9|1246
1738683600000|2025-02-04 15:40:00|13077.9|13064.9|13076.9|13065.9|13082.9|13071.9|13074.9|13062.9|1135
1738683900000|2025-02-04 15:45:00|13075.9|13064.9|13077.9|13066.9|13079.9|13068.9|13071.9|13059.9|557
1738684200000|2025-02-04 15:50:00|13076.9|13065.9|13088.9|13076.9|13088.9|13077.9|13074.9|13063.9|814
1738684500000|2025-02-04 15:55:00|13087.9|13075.9|13083.9|13072.9|13088.9|13076.9|13081.9|13069.9|985
1738684800000|2025-02-04 16:00:00|13084.9|13073.9|13085.9|13074.9|13086.9|13075.9|13079.9|13068.9|610
1738685100000|2025-02-04 16:05:00|13086.9|13075.9|13085.9|13074.9|13087.9|13076.9|13082.9|13071.9|442
1738685400000|2025-02-04 16:10:00|13086.9|13075.9|13085.9|13073.9|13086.9|13075.9|13081.9|13070.9|427
1738685700000|2025-02-04 16:15:00|13086.9|13074.9|13090.9|13079.9|13094.9|13083.9|13085.9|13074.9|1244
1738686000000|2025-02-04 16:20:00|13088.9|13077.9|13088.9|13077.9|13093.9|13082.9|13085.9|13074.9|623
1738686300000|2025-02-04 16:25:00|13089.9|13078.9|13094.9|13082.9|13095.9|13084.9|13089.9|13077.9|522
1738686600000|2025-02-04 16:30:00|13093.9|13083.9|13089.9|13078.9|13094.9|13083.9|13089.9|13078.9|456
1738686900000|2025-02-04 16:35:00|13090.9|13079.9|13086.9|13075.9|13090.9|13079.9|13086.9|13074.9|345
1738687200000|2025-02-04 16:40:00|13087.9|13076.9|13084.9|13073.9|13093.9|13081.9|13080.9|13069.9|817
1738687500000|2025-02-04 16:45:00|13085.9|13074.9|13086.9|13074.9|13088.9|13077.9|13083.9|13072.9|555
1738687800000|2025-02-04 16:50:00|13085.9|13075.9|13084.9|13073.9|13088.9|13077.9|13081.9|13070.9|305
1738688100000|2025-02-04 16:55:00|13083.9|13072.9|13087.9|13076.9|13089.9|13077.9|13083.9|13072.9|329
1738688400000|2025-02-04 17:00:00|13088.9|13075.9|13087.9|13076.9|13089.9|13078.9|13086.9|13075.9|222
1738688700000|2025-02-04 17:05:00|13086.9|13075.9|13085.9|13073.9|13089.9|13078.9|13084.9|13072.9|261
1738689000000|2025-02-04 17:10:00|13084.9|13074.9|13085.9|13074.9|13087.9|13076.9|13081.9|13070.9|202
1738689300000|2025-02-04 17:15:00|13084.9|13073.9|13070.9|13059.9|13084.9|13073.9|13062.9|13051.9|1616
1738689600000|2025-02-04 17:20:00|13069.9|13058.9|13073.9|13062.9|13075.9|13064.9|13065.9|13054.9|424
1738689900000|2025-02-04 17:25:00|13074.9|13063.9|13066.9|13055.9|13074.9|13063.9|13065.9|13054.9|331
1738690200000|2025-02-04 17:30:00|13067.9|13056.9|13073.9|13062.9|13074.9|13063.9|13066.9|13054.9|502
1738690500000|2025-02-04 17:35:00|13074.9|13061.9|13078.9|13067.9|13079.9|13068.9|13072.9|13061.9|229
1738690800000|2025-02-04 17:40:00|13077.9|13066.9|13079.9|13068.9|13080.9|13069.9|13076.9|13064.9|287
1738691100000|2025-02-04 17:45:00|13080.9|13069.9|13085.9|13074.9|13085.9|13074.9|13079.9|13067.9|299
1738691400000|2025-02-04 17:50:00|13084.9|13073.9|13086.9|13075.9|13088.9|13077.9|13081.9|13070.9|242
1738691700000|2025-02-04 17:55:00|13087.9|13076.9|13085.9|13074.9|13088.9|13077.9|13084.9|13073.9|289
1738692000000|2025-02-04 18:00:00|13086.9|13075.9|13084.9|13073.9|13087.9|13076.9|13083.9|13072.9|182
1738692300000|2025-02-04 18:05:00|13083.9|13072.9|13085.9|13074.9|13086.9|13075.9|13083.9|13071.9|171
1738692600000|2025-02-04 18:10:00|13086.9|13075.9|13086.9|13075.9|13088.9|13077.9|13085.9|13074.9|285
1738692900000|2025-02-04 18:15:00|13087.9|13076.9|13086.9|13075.9|13088.9|13077.9|13085.9|13074.9|240
1738693200000|2025-02-04 18:20:00|13087.9|13076.9|13087.9|13076.9|13088.9|13077.9|13086.9|13075.9|188
1738693500000|2025-02-04 18:25:00|13086.9|13075.9|13088.9|13076.9|13088.9|13077.9|13086.9|13075.9|225
1738693800000|2025-02-04 18:30:00|13087.9|13077.9|13085.9|13074.9|13088.9|13077.9|13084.9|13073.9|213
1738694100000|2025-02-04 18:35:00|13084.9|13073.9|13085.9|13074.9|13087.9|13076.9|13083.9|13072.9|191
1738694400000|2025-02-04 18:40:00|13084.9|13073.9|13085.9|13073.9|13087.9|13076.9|13084.9|13073.9|188
1738694700000|2025-02-04 18:45:00|13084.9|13074.9|13085.9|13074.9|13086.9|13075.9|13084.9|13073.9|134
1738695000000|2025-02-04 18:50:00|13086.9|13075.9|13086.9|13074.9|13086.9|13075.9|13082.9|13070.9|257
1738695300000|2025-02-04 18:55:00|13085.9|13075.9|13084.9|13072.9|13086.9|13075.9|13084.9|13072.9|244
1738695600000|2025-02-04 19:00:00|13083.9|13073.9|13084.9|13073.9|13085.9|13074.9|13082.9|13071.9|164
1738695900000|2025-02-04 19:05:00|13083.9|13072.9|13084.9|13073.9|13084.9|13073.9|13083.9|13072.9|96
1738696200000|2025-02-04 19:10:00|13085.9|13074.9|13085.9|13074.9|13086.9|13075.9|13084.9|13073.9|167
1738696500000|2025-02-04 19:15:00|13086.9|13075.9|13083.9|13072.9|13086.9|13075.9|13082.9|13071.9|208
1738696800000|2025-02-04 19:20:00|13084.9|13073.9|13088.9|13077.9|13089.9|13077.9|13084.9|13073.9|349
1738697100000|2025-02-04 19:25:00|13087.9|13076.9|13084.9|13073.9|13087.9|13076.9|13083.9|13072.9|146
1738697400000|2025-02-04 19:30:00|13083.9|13072.9|13084.9|13073.9|13086.9|13075.9|13083.9|13072.9|102
1738697700000|2025-02-04 19:35:00|13085.9|13074.9|13080.9|13068.9|13086.9|13075.9|13079.9|13068.9|186
1738698000000|2025-02-04 19:40:00|13079.9|13069.9|13078.9|13068.9|13081.9|13070.9|13076.9|13065.9|229
1738698300000|2025-02-04 19:45:00|13079.4|13069.4|13076.4|13066.4|13080.4|13070.4|13075.4|13065.4|170
1738698600000|2025-02-04 19:50:00|13077.4|13067.4|13076.4|13066.4|13079.4|13069.4|13074.4|13064.4|243
1738698900000|2025-02-04 19:55:00|13076.9|13066.9|13073.4|13063.4|13080.4|13070.4|13071.4|13061.4|587
1738699200000|2025-02-04 20:00:00|13074.4|13064.4|13074.4|13064.4|13075.4|13065.4|13065.9|13055.9|420
1738699500000|2025-02-04 20:05:00|13074.9|13064.9|13077.4|13067.4|13079.4|13069.4|13073.9|13063.9|151
1738699800000|2025-02-04 20:10:00|13078.4|13068.4|13081.4|13071.4|13082.4|13072.4|13077.9|13067.9|85
1738700100000|2025-02-04 20:15:00|13081.9|13071.9|13076.4|13066.4|13082.9|13072.9|13076.4|13066.4|155
1738700400000|2025-02-04 20:20:00|13077.4|13067.4|13070.4|13060.4|13077.4|13067.4|13070.4|13060.4|260
1738700700000|2025-02-04 20:25:00|13069.9|13059.9|13067.4|13057.4|13070.4|13060.4|13064.9|13054.9|175
1738701000000|2025-02-04 20:30:00|13069.4|13059.4|13073.4|13063.4|13073.4|13063.4|13068.9|13058.9|306
1738701300000|2025-02-04 20:35:00|13074.4|13064.4|13076.4|13066.4|13077.4|13067.4|13073.4|13063.4|116
1738701600000|2025-02-04 20:40:00|13075.9|13065.9|13072.4|13062.4|13077.4|13067.4|13071.9|13061.9|155
1738701900000|2025-02-04 20:45:00|13071.9|13061.9|13073.4|13063.4|13074.4|13064.4|13071.4|13061.4|90
1738702200000|2025-02-04 20:50:00|13073.9|13063.9|13073.4|13063.4|13075.4|13065.4|13070.9|13060.9|132
1738702500000|2025-02-04 20:55:00|13072.4|13062.4|13068.4|13058.4|13072.4|13062.4|13066.4|13056.4|254
1738702800000|2025-02-04 21:00:00|13067.9|13057.9|13069.4|13059.4|13069.4|13059.4|13067.4|13057.4|47
1738703100000|2025-02-04 21:05:00|13070.4|13060.4|13070.4|13060.4|13070.4|13060.4|13069.4|13059.4|7
1738703400000|2025-02-04 21:10:00|13071.4|13061.4|13071.9|13061.9|13072.4|13062.4|13069.9|13059.9|83
1738703700000|2025-02-04 21:15:00|13078.7|13054.7|13080.5|13056.5|13085.5|13061.5|13078.5|13054.5|0
1738704000000|2025-02-04 21:20:00|13080.4|13056.4|13076.7|13052.7|13080.4|13056.4|13072|13048|0
1738704300000|2025-02-04 21:25:00|13076.9|13052.9|13075.2|13051.2|13080|13056|13075.2|13051.2|0
1738704600000|2025-02-04 21:30:00|13075.4|13051.4|13074.5|13050.5|13078.2|13054.2|13074.1|13050.1|0
1738704900000|2025-02-04 21:35:00|13074.2|13050.2|13071.6|13047.6|13074.9|13050.9|13069|13045|0
1738705200000|2025-02-04 21:40:00|13070.9|13046.9|13071.5|13047.5|13071.9|13047.9|13066.8|13042.8|0
1738705500000|2025-02-04 21:45:00|13071.2|13047.2|13075.4|13051.4|13076|13052|13070.8|13046.8|0
1738705800000|2025-02-04 21:50:00|13075.6|13051.6|13070.8|13046.8|13075.6|13051.6|13070.8|13046.8|0
1738706100000|2025-02-04 21:55:00|13071.2|13047.2|13071.3|13047.3|13072.3|13048.3|13070.4|13046.4|0
1738706400000|2025-02-04 22:00:00|13071.1|13047.1|13070.1|13046.1|13071.4|13047.4|13069.5|13045.5|0
1738706700000|2025-02-04 22:05:00|13069.8|13045.8|13069.4|13045.4|13070.9|13046.9|13068.7|13044.7|0
1738707000000|2025-02-04 22:10:00|13069.8|13045.8|13070.6|13046.6|13071.1|13047.1|13069.2|13045.2|0
1738707300000|2025-02-04 22:15:00|13070.7|13046.7|13071.2|13047.2|13071.2|13047.2|13070.6|13046.6|0
1738707600000|2025-02-04 22:20:00|13071.1|13047.1|13071|13047|13071.1|13047.1|13070.3|13046.3|0
1738707900000|2025-02-04 22:25:00|13071.4|13047.4|13072|13048|13072|13048|13070.9|13046.9|0
1738708200000|2025-02-04 22:30:00|13072.3|13048.3|13071.7|13047.7|13073|13049|13071.6|13047.6|0
1738708500000|2025-02-04 22:35:00|13071.6|13047.6|13070.2|13046.2|13071.8|13047.8|13068.8|13044.8|0
1738708800000|2025-02-04 22:40:00|13069.9|13045.9|13070.1|13046.1|13070.5|13046.5|13069.8|13045.8|0
1738709100000|2025-02-04 22:45:00|13070.2|13046.2|13070.7|13046.7|13071|13047|13070.1|13046.1|0
1738709400000|2025-02-04 22:50:00|13070.6|13046.6|13070|13046|13070.6|13046.6|13069.8|13045.8|0
1738709700000|2025-02-04 22:55:00|13069.9|13045.9|13067.9|13043.9|13069.9|13045.9|13067.5|13043.5|0
1738710000000|2025-02-04 23:00:00|13066.9|13042.9|13072.6|13048.6|13074.6|13050.6|13061.7|13037.7|0
1738710300000|2025-02-04 23:05:00|13072|13048|13067.7|13043.7|13072.2|13048.2|13067.3|13043.3|0
1738710600000|2025-02-04 23:10:00|13067.5|13043.5|13073|13049|13073|13049|13065.9|13041.9|0
1738710900000|2025-02-04 23:15:00|13072.6|13048.6|13070.6|13046.6|13075.2|13051.2|13070.2|13046.2|0
1738711200000|2025-02-04 23:20:00|13070.8|13046.8|13071.1|13047.1|13073.7|13049.7|13070.4|13046.4|0
1738711500000|2025-02-04 23:25:00|13071|13047|13072.5|13048.5|13073.4|13049.4|13070|13046|0
1738711800000|2025-02-04 23:30:00|13073.2|13049.2|13072.7|13048.7|13074.7|13050.7|13072.2|13048.2|0
1738712100000|2025-02-04 23:35:00|13072.9|13048.9|13070.7|13046.7|13072.9|13048.9|13069.6|13045.6|0
1738712400000|2025-02-04 23:40:00|13070.5|13046.5|13073.3|13049.3|13073.9|13049.9|13070.3|13046.3|0
1738712700000|2025-02-04 23:45:00|13073|13049|13071.1|13047.1|13073.3|13049.3|13070.8|13046.8|0
1738713000000|2025-02-04 23:50:00|13070.9|13046.9|13069.2|13045.2|13072.2|13048.2|13068.8|13044.8|0
1738713300000|2025-02-04 23:55:00|13069.5|13045.5|13067.4|13043.4|13070.5|13046.5|13067.4|13043.4|0
1738713600000|2025-02-05 00:00:00|13068.1|13044.1|13065.4|13041.4|13069.2|13045.2|13064.1|13040.1|0
1738713900000|2025-02-05 00:05:00|13065.5|13041.5|13070|13046|13070.4|13046.4|13064.8|13040.8|0
1738714200000|2025-02-05 00:10:00|13069.9|13045.9|13073.8|13049.8|13074.8|13050.8|13068.1|13044.1|0
1738714500000|2025-02-05 00:15:00|13073.6|13049.6|13075|13051|13075.2|13051.2|13072.3|13048.3|0
1738714800000|2025-02-05 00:20:00|13075.2|13051.2|13075.5|13051.5|13076.7|13052.7|13075|13051|0
1738715100000|2025-02-05 00:25:00|13075.9|13051.9|13077.3|13053.3|13077.3|13053.3|13075.4|13051.4|0
1738715400000|2025-02-05 00:30:00|13077.9|13053.9|13082.2|13058.2|13082.4|13058.4|13077.9|13053.9|0
1738715700000|2025-02-05 00:35:00|13081.9|13057.9|13084|13060|13084.3|13060.3|13081.9|13057.9|0
1738716000000|2025-02-05 00:40:00|13083.3|13059.3|13081.9|13057.9|13085.3|13061.3|13081.5|13057.5|0
1738716300000|2025-02-05 00:45:00|13081.5|13057.5|13079.1|13055.1|13083.4|13059.4|13079.1|13055.1|0
1738716600000|2025-02-05 00:50:00|13078.8|13054.8|13081.5|13057.5|13081.7|13057.7|13078.4|13054.4|0
1738716900000|2025-02-05 00:55:00|13081.4|13057.4|13080.9|13056.9|13081.9|13057.9|13079.6|13055.6|0
1738717200000|2025-02-05 01:00:00|13080.2|13056.2|13048.9|13038.9|13080.4|13070.4|13041.4|13031.4|3571
1738717500000|2025-02-05 01:05:00|13049.4|13039.4|13050.4|13040.4|13055.4|13045.4|13039.4|13029.4|1264
1738717800000|2025-02-05 01:10:00|13051.4|13041.4|13050.4|13040.4|13056.4|13046.4|13045.4|13035.4|1034
1738718100000|2025-02-05 01:15:00|13050.9|13040.9|13039.4|13029.4|13055.4|13045.4|13034.4|13024.4|3151
1738718400000|2025-02-05 01:20:00|13038.9|13028.9|13019.4|13009.4|13042.9|13032.9|13011.4|13001.4|4706
1738718700000|2025-02-05 01:25:00|13018.9|13008.9|12983.4|12973.4|13018.9|13008.9|12982.9|12972.9|4714
1738719000000|2025-02-05 01:30:00|12982.9|12972.9|12860.4|12850.4|12982.9|12972.9|12853.4|12843.4|34981
1738719300000|2025-02-05 01:35:00|12859.4|12849.4|12847.4|12837.4|12862.4|12852.4|12831.4|12821.4|21358
1738719600000|2025-02-05 01:40:00|12848.4|12838.4|12834.4|12824.4|12854.4|12844.4|12824.4|12814.4|12914
1738719900000|2025-02-05 01:45:00|12831.9|12821.9|12835.9|12825.9|12838.9|12828.9|12807.9|12797.9|13736
1738720200000|2025-02-05 01:50:00|12836.9|12826.9|12815.9|12805.9|12838.9|12828.9|12808.9|12798.9|12656
1738720500000|2025-02-05 01:55:00|12814.9|12804.9|12798.9|12788.9|12821.9|12811.9|12794.9|12784.9|8442
1738720800000|2025-02-05 02:00:00|12799.9|12789.9|12771.9|12761.9|12801.9|12791.9|12762.9|12752.9|12207
1738721100000|2025-02-05 02:05:00|12770.9|12760.9|12768.9|12758.9|12782.9|12772.9|12758.9|12748.9|5444
1738721400000|2025-02-05 02:10:00|12770.9|12760.9|12812.9|12802.9|12812.9|12802.9|12770.9|12760.9|5680
1738721700000|2025-02-05 02:15:00|12814.9|12804.9|12809.9|12799.9|12816.9|12806.9|12796.9|12786.9|5110
1738722000000|2025-02-05 02:20:00|12808.9|12798.9|12805.9|12795.9|12822.9|12812.9|12803.9|12793.9|4494
1738722300000|2025-02-05 02:25:00|12806.9|12796.9|12818.9|12808.9|12826.9|12816.9|12803.9|12793.9|3040
1738722600000|2025-02-05 02:30:00|12819.9|12809.9|12806.9|12796.9|12824.9|12814.9|12805.9|12795.9|3196
1738722900000|2025-02-05 02:35:00|12805.9|12795.9|12804.9|12794.9|12819.9|12809.9|12799.9|12789.9|3503
1738723200000|2025-02-05 02:40:00|12805.9|12795.9|12796.9|12786.9|12810.9|12800.9|12786.9|12776.9|4455
1738723500000|2025-02-05 02:45:00|12797.9|12787.9|12799.9|12789.9|12806.9|12796.9|12791.9|12781.9|2906
1738723800000|2025-02-05 02:50:00|12798.9|12788.9|12798.9|12788.9|12803.9|12793.9|12794.9|12784.9|2689
1738724100000|2025-02-05 02:55:00|12800.9|12790.9|12807.9|12797.9|12810.9|12800.9|12796.9|12786.9|2940
1738724400000|2025-02-05 03:00:00|12808.9|12798.9|12794.9|12784.9|12812.9|12802.9|12793.9|12783.9|4115
1738724700000|2025-02-05 03:05:00|12793.9|12783.9|12795.9|12785.9|12799.9|12789.9|12784.9|12774.9|4144
1738725000000|2025-02-05 03:10:00|12796.9|12786.9|12799.9|12789.9|12802.9|12792.9|12785.9|12775.9|2978
1738725300000|2025-02-05 03:15:00|12800.9|12790.9|12803.9|12793.9|12810.9|12800.9|12791.9|12781.9|2952
1738725600000|2025-02-05 03:20:00|12804.9|12794.9|12788.9|12778.9|12808.9|12798.9|12786.9|12776.9|4074
1738725900000|2025-02-05 03:25:00|12787.9|12777.9|12788.9|12778.9|12795.9|12785.9|12786.9|12776.9|3288
1738726200000|2025-02-05 03:30:00|12790.9|12780.9|12770.9|12760.9|12791.9|12781.9|12768.9|12758.9|2180
1738726500000|2025-02-05 03:35:00|12769.9|12759.9|12757.9|12747.9|12775.9|12765.9|12754.9|12744.9|4374
1738726800000|2025-02-05 03:40:00|12756.9|12746.9|12758.9|12748.9|12758.9|12748.9|12754.9|12744.9|1687
1738727100000|2025-02-05 03:45:00|12757.9|12747.9|12766.9|12756.9|12767.9|12757.9|12757.9|12747.9|1259
1738727400000|2025-02-05 03:50:00|12767.9|12757.9|12769.9|12759.9|12771.9|12761.9|12765.9|12755.9|963
1738727700000|2025-02-05 03:55:00|12770.9|12760.9|12767.9|12757.9|12771.9|12761.9|12766.9|12756.9|656
1738728000000|2025-02-05 04:00:00|12768.9|12758.9|12763.9|12753.9|12769.9|12759.9|12762.9|12752.9|542
1738728300000|2025-02-05 04:05:00|12762.9|12752.9|12765.9|12755.9|12765.9|12755.9|12761.9|12751.9|354
1738728600000|2025-02-05 04:10:00|12766.9|12756.9|12765.9|12755.9|12768.9|12758.9|12764.9|12754.9|337
1738728900000|2025-02-05 04:15:00|12766.9|12756.9|12766.9|12756.9|12767.9|12757.9|12764.9|12754.9|334
1738729200000|2025-02-05 04:20:00|12767.9|12757.9|12762.9|12752.9|12767.9|12757.9|12761.9|12751.9|624
1738729500000|2025-02-05 04:25:00|12764.9|12754.9|12761.9|12751.9|12765.9|12755.9|12761.9|12751.9|672
1738729800000|2025-02-05 04:30:00|12762.9|12752.9|12759.9|12749.9|12763.9|12753.9|12759.9|12749.9|1110
1738730100000|2025-02-05 04:35:00|12761.9|12751.9|12756.9|12746.9|12761.9|12751.9|12756.9|12746.9|817
1738730400000|2025-02-05 04:40:00|12757.9|12747.9|12761.9|12751.9|12761.9|12751.9|12755.9|12745.9|814
1738730700000|2025-02-05 04:45:00|12762.9|12752.9|12759.9|12749.9|12762.9|12752.9|12757.9|12747.9|597
1738731000000|2025-02-05 04:50:00|12760.9|12750.9|12760.9|12750.9|12763.9|12753.9|12758.9|12748.9|881
1738731300000|2025-02-05 04:55:00|12761.9|12751.9|12764.9|12754.9|12766.9|12756.9|12761.9|12751.9|776
1738731600000|2025-02-05 05:00:00|12765.9|12755.9|12745.9|12735.9|12779.9|12769.9|12743.9|12733.9|13361
1738731900000|2025-02-05 05:05:00|12744.9|12734.9|12753.9|12743.9|12755.9|12745.9|12735.9|12725.9|8069
1738732200000|2025-02-05 05:10:00|12751.9|12741.9|12751.9|12741.9|12757.9|12747.9|12745.9|12735.9|5525
1738732500000|2025-02-05 05:15:00|12749.9|12739.9|12751.9|12741.9|12755.9|12745.9|12748.9|12738.9|4029
1738732800000|2025-02-05 05:20:00|12752.9|12742.9|12747.9|12737.9|12757.9|12747.9|12747.9|12737.9|5094
1738733100000|2025-02-05 05:25:00|12748.9|12738.9|12744.9|12734.9|12753.9|12743.9|12740.9|12730.9|4012
1738733400000|2025-02-05 05:30:00|12745.9|12735.9|12749.9|12739.9|12749.9|12739.9|12739.9|12729.9|4169
1738733700000|2025-02-05 05:35:00|12748.9|12738.9|12732.9|12722.9|12755.9|12745.9|12731.9|12721.9|5072
1738734000000|2025-02-05 05:40:00|12733.9|12723.9|12726.9|12716.9|12743.9|12733.9|12724.9|12714.9|4640
1738734300000|2025-02-05 05:45:00|12725.9|12715.9|12732.9|12722.9|12743.9|12733.9|12724.9|12714.9|3582
1738734600000|2025-02-05 05:50:00|12733.9|12723.9|12732.9|12722.9|12739.9|12729.9|12730.9|12720.9|2933
1738734900000|2025-02-05 05:55:00|12733.9|12723.9|12732.9|12722.9|12737.9|12727.9|12725.9|12715.9|3258
1738735200000|2025-02-05 06:00:00|12733.9|12723.9|12723.9|12713.9|12733.9|12723.9|12717.9|12707.9|4410
1738735500000|2025-02-05 06:05:00|12722.9|12712.9|12741.9|12731.9|12742.9|12732.9|12722.9|12712.9|3447
1738735800000|2025-02-05 06:10:00|12742.9|12732.9|12736.9|12726.9|12746.9|12736.9|12735.9|12725.9|4030
1738736100000|2025-02-05 06:15:00|12737.9|12727.9|12751.9|12741.9|12753.9|12743.9|12737.9|12727.9|3929
1738736400000|2025-02-05 06:20:00|12750.9|12740.9|12746.9|12736.9|12758.9|12748.9|12745.9|12735.9|3576
1738736700000|2025-02-05 06:25:00|12747.9|12737.9|12754.9|12744.9|12761.9|12751.9|12747.9|12737.9|3459
1738737000000|2025-02-05 06:30:00|12753.9|12743.9|12732.9|12722.9|12762.9|12752.9|12732.9|12722.9|5860
1738737300000|2025-02-05 06:35:00|12731.9|12721.9|12737.9|12727.9|12738.9|12728.9|12728.9|12718.9|4014
1738737600000|2025-02-05 06:40:00|12738.9|12728.9|12738.9|12728.9|12741.9|12731.9|12732.9|12722.9|3418
1738737900000|2025-02-05 06:45:00|12737.9|12727.9|12738.9|12728.9|12740.9|12730.9|12728.9|12718.9|3952
1738738200000|2025-02-05 06:50:00|12737.9|12727.9|12733.9|12723.9|12738.9|12728.9|12725.9|12715.9|3894
1738738500000|2025-02-05 06:55:00|12732.9|12722.9|12736.9|12726.9|12740.9|12730.9|12730.9|12720.9|4851
1738738800000|2025-02-05 07:00:00|12735.9|12725.9|12741.9|12731.9|12745.9|12735.9|12729.9|12719.9|1600
1738739100000|2025-02-05 07:05:00|12742.9|12732.9|12748.9|12738.9|12749.9|12739.9|12741.9|12731.9|934
1738739400000|2025-02-05 07:10:00|12749.9|12739.9|12752.9|12742.9|12755.9|12745.9|12749.9|12739.9|1184
1738739700000|2025-02-05 07:15:00|12751.9|12741.9|12755.9|12745.9|12755.9|12745.9|12751.9|12741.9|480
1738740000000|2025-02-05 07:20:00|12756.9|12746.9|12751.9|12741.9|12759.9|12749.9|12750.9|12740.9|682
1738740300000|2025-02-05 07:25:00|12753.9|12743.9|12752.9|12742.9|12757.9|12747.9|12750.9|12740.9|1189
1738740600000|2025-02-05 07:30:00|12753.9|12743.9|12750.9|12740.9|12754.9|12744.9|12749.9|12739.9|344
1738740900000|2025-02-05 07:35:00|12751.9|12741.9|12749.9|12739.9|12754.9|12744.9|12748.9|12738.9|1157
1738741200000|2025-02-05 07:40:00|12748.9|12738.9|12754.9|12744.9|12754.9|12744.9|12747.9|12737.9|790
1738741500000|2025-02-05 07:45:00|12753.9|12743.9|12754.9|12744.9|12755.9|12745.9|12750.9|12740.9|966
1738741800000|2025-02-05 07:50:00|12753.9|12743.9|12752.9|12742.9|12754.9|12744.9|12750.9|12740.9|443
1738742100000|2025-02-05 07:55:00|12754.9|12744.9|12750.9|12740.9|12757.9|12747.9|12748.9|12738.9|1882
1738742400000|2025-02-05 08:00:00|12751.9|12741.9|12755.9|12744.9|12757.9|12746.9|12750.9|12739.9|1384
1738742700000|2025-02-05 08:05:00|12754.9|12743.9|12744.9|12733.9|12757.9|12746.9|12741.9|12730.9|1852
1738743000000|2025-02-05 08:10:00|12745.9|12734.9|12760.9|12748.9|12760.9|12749.9|12745.9|12733.9|1637
1738743300000|2025-02-05 08:15:00|12759.9|12749.9|12753.9|12742.9|12760.9|12749.9|12751.9|12740.9|1078
1738743600000|2025-02-05 08:20:00|12754.9|12741.9|12760.9|12749.9|12760.9|12749.9|12751.9|12740.9|1128
1738743900000|2025-02-05 08:25:00|12759.9|12748.9|12752.9|12741.9|12760.9|12749.9|12752.9|12740.9|657
1738744200000|2025-02-05 08:30:00|12760.7|12736.7|12766.4|12742.4|12768.6|12744.6|12760.2|12736.2|0
1738744500000|2025-02-05 08:35:00|12768.7|12744.7|12757.9|12733.9|12769.1|12745.1|12755.4|12731.4|911
1738744800000|2025-02-05 08:40:00|12758.3|12734.3|12749.7|12725.7|12760.1|12736.1|12747.7|12723.7|0
1738745100000|2025-02-05 08:45:00|12749.5|12725.5|12757|12733|12758.2|12734.2|12748.7|12724.7|0
1738745400000|2025-02-05 08:50:00|12757.1|12733.1|12755.5|12731.5|12759.2|12735.2|12754.8|12730.8|0
1738745700000|2025-02-05 08:55:00|12755.6|12731.6|12754.3|12730.3|12756.6|12732.6|12753.4|12729.4|0
1738746000000|2025-02-05 09:00:00|12754.5|12730.5|12747.9|12736.9|12754.5|12741.9|12740.9|12725.9|865
1738746300000|2025-02-05 09:05:00|12746.9|12734.9|12747.9|12735.9|12748.9|12737.9|12745.9|12734.9|97
1738746600000|2025-02-05 09:10:00|12746.9|12734.9|12747.9|12736.9|12749.9|12738.9|12745.9|12733.9|90
1738746900000|2025-02-05 09:15:00|12749.9|12737.9|12741.9|12730.9|12749.9|12738.9|12739.9|12728.9|234
1738747200000|2025-02-05 09:20:00|12740.9|12729.9|12736.9|12724.9|12743.9|12731.9|12733.9|12722.9|318
1738747500000|2025-02-05 09:25:00|12735.9|12725.9|12720.9|12709.9|12736.9|12725.9|12720.9|12709.9|480
1738747800000|2025-02-05 09:30:00|12721.9|12710.9|12726.9|12715.9|12728.9|12717.9|12720.9|12709.9|285
1738748100000|2025-02-05 09:35:00|12727.9|12716.9|12717.9|12706.9|12727.9|12716.9|12717.9|12706.9|439
1738748400000|2025-02-05 09:40:00|12718.9|12705.9|12719.9|12708.9|12720.9|12709.9|12702.9|12691.9|1362
1738748700000|2025-02-05 09:45:00|12720.9|12707.9|12721.9|12709.9|12727.9|12716.9|12717.9|12706.9|283
1738749000000|2025-02-05 09:50:00|12720.9|12710.9|12723.9|12712.9|12725.9|12713.9|12719.9|12708.9|176
1738749300000|2025-02-05 09:55:00|12724.9|12713.9|12723.9|12712.9|12726.9|12715.9|12718.9|12707.9|208
1738749600000|2025-02-05 10:00:00|12722.9|12711.9|12722.9|12711.9|12726.9|12715.9|12720.9|12709.9|251
1738749900000|2025-02-05 10:05:00|12723.9|12713.9|12720.9|12709.9|12728.9|12716.9|12718.9|12707.9|527
1738750200000|2025-02-05 10:10:00|12721.9|12708.9|12714.9|12703.9|12721.9|12709.9|12714.9|12703.9|475
1738750500000|2025-02-05 10:15:00|12715.9|12704.9|12731.9|12720.9|12732.9|12721.9|12715.9|12703.9|519
1738750800000|2025-02-05 10:20:00|12730.9|12719.9|12731.9|12720.9|12734.9|12722.9|12726.9|12715.9|250
1738751100000|2025-02-05 10:25:00|12730.9|12719.9|12731.9|12720.9|12735.9|12723.9|12730.9|12719.9|89
1738751400000|2025-02-05 10:30:00|12732.9|12721.9|12732.9|12720.9|12736.9|12725.9|12729.9|12717.9|382
1738751700000|2025-02-05 10:35:00|12733.9|12721.9|12740.9|12729.9|12745.9|12733.9|12730.9|12719.9|652
1738752000000|2025-02-05 10:40:00|12739.9|12728.9|12742.9|12731.9|12743.9|12732.9|12735.9|12724.9|295
1738752300000|2025-02-05 10:45:00|12743.9|12730.9|12744.9|12733.9|12745.9|12734.9|12739.9|12728.9|322
1738752600000|2025-02-05 10:50:00|12745.9|12734.9|12740.9|12729.9|12746.9|12735.9|12737.9|12725.9|1490
1738752900000|2025-02-05 10:55:00|12739.9|12728.9|12746.9|12735.9|12746.9|12735.9|12738.9|12727.9|424
1738753200000|2025-02-05 11:00:00|12747.9|12734.9|12754.9|12743.9|12756.9|12745.9|12745.9|12734.9|882
1738753500000|2025-02-05 11:05:00|12753.9|12742.9|12751.9|12740.9|12754.9|12743.9|12749.9|12738.9|217
1738753800000|2025-02-05 11:10:00|12750.9|12739.9|12759.9|12748.9|12759.9|12748.9|12750.9|12738.9|535
1738754100000|2025-02-05 11:15:00|12760.9|12749.9|12758.9|12747.9|12760.9|12749.9|12754.9|12742.9|488
1738754400000|2025-02-05 11:20:00|12757.9|12746.9|12757.9|12746.9|12759.9|12748.9|12755.9|12743.9|208
1738754700000|2025-02-05 11:25:00|12758.9|12747.9|12753.9|12742.9|12758.9|12747.9|12752.9|12741.9|135
1738755000000|2025-02-05 11:30:00|12752.9|12741.9|12759.9|12748.9|12764.9|12752.9|12752.9|12741.9|409
1738755300000|2025-02-05 11:35:00|12758.9|12747.9|12756.9|12744.9|12760.9|12749.9|12755.9|12743.9|124
1738755600000|2025-02-05 11:40:00|12757.9|12745.9|12762.9|12751.9|12762.9|12751.9|12756.9|12745.9|81
1738755900000|2025-02-05 11:45:00|12761.9|12750.9|12761.9|12750.9|12764.9|12753.9|12760.9|12749.9|169
1738756200000|2025-02-05 11:50:00|12762.9|12751.9|12763.9|12751.9|12763.9|12752.9|12761.9|12750.9|79
1738756500000|2025-02-05 11:55:00|12762.9|12752.9|12764.9|12752.9|12764.9|12753.9|12761.9|12750.9|122
1738756800000|2025-02-05 12:00:00|12763.9|12753.9|12758.9|12747.9|12763.9|12753.9|12754.9|12743.9|181
1738757100000|2025-02-05 12:05:00|12759.9|12748.9|12759.9|12748.9|12763.9|12752.9|12758.9|12747.9|372
1738757400000|2025-02-05 12:10:00|12758.9|12747.9|12759.9|12748.9|12765.9|12754.9|12757.9|12745.9|661
1738757700000|2025-02-05 12:15:00|12760.9|12749.9|12760.9|12749.9|12764.9|12753.9|12758.9|12747.9|120
1738758000000|2025-02-05 12:20:00|12761.9|12750.9|12762.9|12751.9|12762.9|12751.9|12758.9|12747.9|104
1738758300000|2025-02-05 12:25:00|12761.9|12750.9|12761.9|12750.9|12764.9|12753.9|12761.9|12750.9|78
1738758600000|2025-02-05 12:30:00|12762.9|12751.9|12761.9|12750.9|12763.9|12752.9|12761.9|12750.9|99
1738758900000|2025-02-05 12:35:00|12760.9|12749.9|12760.9|12749.9|12763.9|12751.9|12759.9|12748.9|140
1738759200000|2025-02-05 12:40:00|12761.9|12750.9|12761.9|12750.9|12763.9|12752.9|12759.9|12748.9|194
1738759500000|2025-02-05 12:45:00|12760.9|12749.9|12759.9|12748.9|12763.9|12752.9|12759.9|12747.9|147
1738759800000|2025-02-05 12:50:00|12758.9|12747.9|12755.9|12744.9|12760.9|12749.9|12755.9|12744.9|172
1738760100000|2025-02-05 12:55:00|12759.9|12748.9|12757.9|12746.9|12760.9|12749.9|12757.9|12745.9|401
1738760400000|2025-02-05 13:00:00|12758.9|12745.9|12770.9|12759.9|12771.9|12760.9|12752.9|12741.9|577
1738760700000|2025-02-05 13:05:00|12769.9|12758.9|12786.9|12775.9|12794.9|12782.9|12769.9|12757.9|3322
1738761000000|2025-02-05 13:10:00|12787.9|12774.9|12784.9|12772.9|12790.9|12779.9|12779.9|12767.9|985
1738761300000|2025-02-05 13:15:00|12783.9|12769.9|12785.9|12774.9|12791.9|12779.9|12779.9|12768.9|866
1738761600000|2025-02-05 13:20:00|12784.9|12773.9|12782.9|12771.9|12787.9|12776.9|12777.9|12766.9|588
1738761900000|2025-02-05 13:25:00|12783.9|12770.9|12778.9|12765.9|12783.9|12770.9|12775.9|12764.9|131
1738762200000|2025-02-05 13:30:00|12777.9|12766.9|12758.9|12746.9|12778.9|12767.9|12756.9|12745.9|296
1738762500000|2025-02-05 13:35:00|12757.9|12747.9|12767.9|12756.9|12768.9|12757.9|12757.9|12745.9|451
1738762800000|2025-02-05 13:40:00|12768.9|12755.9|12770.9|12759.9|12772.9|12760.9|12765.9|12754.9|248
1738763100000|2025-02-05 13:45:00|12769.9|12758.9|12765.9|12754.9|12769.9|12758.9|12764.9|12753.9|209
1738763400000|2025-02-05 13:50:00|12766.9|12753.9|12757.9|12746.9|12769.9|12758.9|12756.9|12745.9|518
1738763700000|2025-02-05 13:55:00|12758.9|12747.9|12759.9|12748.9|12761.9|12750.9|12756.9|12745.9|153
1738764000000|2025-02-05 14:00:00|12758.9|12747.9|12757.9|12745.9|12759.9|12748.9|12755.9|12744.9|192
1738764300000|2025-02-05 14:05:00|12756.9|12746.9|12767.9|12756.9|12768.9|12757.9|12756.9|12745.9|111
1738764600000|2025-02-05 14:10:00|12766.9|12755.9|12769.9|12758.9|12770.9|12758.9|12766.9|12755.9|80
1738764900000|2025-02-05 14:15:00|12770.9|12759.9|12770.9|12759.9|12774.9|12763.9|12769.9|12758.9|164
1738765200000|2025-02-05 14:20:00|12771.9|12760.9|12771.9|12760.9|12773.9|12762.9|12769.9|12758.9|63
1738765500000|2025-02-05 14:25:00|12770.9|12759.9|12771.9|12759.9|12774.9|12763.9|12767.9|12756.9|148
1738765800000|2025-02-05 14:30:00|12770.9|12760.9|12768.9|12757.9|12778.9|12767.9|12761.9|12750.9|1690
1738766100000|2025-02-05 14:35:00|12769.9|12756.9|12773.9|12762.9|12777.9|12766.9|12765.9|12754.9|971
1738766400000|2025-02-05 14:40:00|12774.9|12761.9|12768.9|12754.9|12775.9|12764.9|12764.9|12752.9|898
1738766700000|2025-02-05 14:45:00|12767.9|12755.9|12766.9|12755.9|12776.9|12764.9|12765.9|12754.9|691
1738767000000|2025-02-05 14:50:00|12765.9|12754.9|12764.9|12753.9|12769.9|12758.9|12761.9|12749.9|1092
1738767300000|2025-02-05 14:55:00|12763.9|12752.9|12762.9|12749.9|12767.9|12755.9|12758.9|12747.9|414
1738767600000|2025-02-05 15:00:00|12766.9|12752.9|12754.9|12743.9|12784.9|12773.9|12754.9|12743.9|1377
1738767900000|2025-02-05 15:05:00|12753.9|12742.9|12751.9|12740.9|12755.9|12744.9|12743.9|12732.9|1149
1738768200000|2025-02-05 15:10:00|12752.9|12739.9|12757.9|12745.9|12757.9|12745.9|12750.9|12739.9|594
1738768500000|2025-02-05 15:15:00|12756.9|12744.9|12760.9|12749.9|12764.9|12752.9|12753.9|12742.9|938
1738768800000|2025-02-05 15:20:00|12761.9|12750.9|12775.9|12764.9|12776.9|12765.9|12760.9|12749.9|622
1738769100000|2025-02-05 15:25:00|12776.9|12765.9|12780.9|12769.9|12782.9|12771.9|12774.9|12763.9|806
1738769400000|2025-02-05 15:30:00|12779.9|12768.9|12784.9|12773.9|12787.9|12775.9|12778.9|12767.9|714
1738769700000|2025-02-05 15:35:00|12783.9|12772.9|12782.9|12771.9|12785.9|12774.9|12779.9|12767.9|325
1738770000000|2025-02-05 15:40:00|12781.9|12770.9|12786.9|12775.9|12786.9|12775.9|12781.9|12769.9|450
1738770300000|2025-02-05 15:45:00|12785.9|12774.9|12779.9|12768.9|12786.9|12775.9|12775.9|12764.9|358
1738770600000|2025-02-05 15:50:00|12778.9|12767.9|12778.9|12767.9|12782.9|12771.9|12777.9|12766.9|436
1738770900000|2025-02-05 15:55:00|12777.9|12766.9|12778.9|12767.9|12780.9|12768.9|12772.9|12760.9|362
1738771200000|2025-02-05 16:00:00|12779.9|12768.9|12776.9|12765.9|12779.9|12768.9|12769.9|12757.9|352
1738771500000|2025-02-05 16:05:00|12777.9|12766.9|12777.9|12765.9|12783.9|12771.9|12775.9|12764.9|218
1738771800000|2025-02-05 16:10:00|12776.9|12764.9|12769.9|12758.9|12778.9|12767.9|12768.9|12757.9|277
1738772100000|2025-02-05 16:15:00|12770.9|12759.9|12764.9|12753.9|12770.9|12759.9|12758.9|12747.9|441
1738772400000|2025-02-05 16:20:00|12765.9|12752.9|12769.9|12758.9|12775.9|12764.9|12763.9|12752.9|366
1738772700000|2025-02-05 16:25:00|12770.9|12759.9|12771.9|12759.9|12773.9|12762.9|12766.9|12754.9|282
1738773000000|2025-02-05 16:30:00|12770.9|12760.9|12772.9|12761.9|12772.9|12761.9|12768.9|12757.9|134
1738773300000|2025-02-05 16:35:00|12773.9|12762.9|12774.9|12763.9|12774.9|12763.9|12770.9|12759.9|137
1738773600000|2025-02-05 16:40:00|12773.9|12762.9|12765.9|12753.9|12778.9|12767.9|12762.9|12750.9|408
1738773900000|2025-02-05 16:45:00|12764.9|12754.9|12757.9|12746.9|12767.9|12756.9|12755.9|12744.9|445
1738774200000|2025-02-05 16:50:00|12756.9|12745.9|12757.9|12745.9|12759.9|12747.9|12755.9|12743.9|369
1738774500000|2025-02-05 16:55:00|12758.9|12746.9|12764.9|12752.9|12764.9|12753.9|12757.9|12745.9|172
1738774800000|2025-02-05 17:00:00|12763.9|12751.9|12766.9|12755.9|12767.9|12756.9|12762.9|12750.9|323
1738775100000|2025-02-05 17:05:00|12767.9|12756.9|12764.9|12753.9|12767.9|12756.9|12763.9|12752.9|76
1738775400000|2025-02-05 17:10:00|12763.9|12752.9|12764.9|12753.9|12765.9|12754.9|12762.9|12750.9|145
1738775700000|2025-02-05 17:15:00|12763.9|12752.9|12761.9|12750.9|12764.9|12753.9|12759.9|12748.9|70
1738776000000|2025-02-05 17:20:00|12762.9|12751.9|12760.9|12748.9|12763.9|12751.9|12759.9|12748.9|77
1738776300000|2025-02-05 17:25:00|12759.9|12747.9|12759.9|12748.9|12761.9|12749.9|12758.9|12747.9|69
1738776600000|2025-02-05 17:30:00|12760.9|12749.9|12760.9|12749.9|12761.9|12750.9|12759.9|12748.9|46
1738776900000|2025-02-05 17:35:00|12761.9|12750.9|12764.9|12753.9|12764.9|12753.9|12760.9|12750.9|50
1738777200000|2025-02-05 17:40:00|12765.9|12754.9|12765.9|12754.9|12766.9|12754.9|12764.9|12752.9|83
1738777500000|2025-02-05 17:45:00|12766.9|12753.9|12768.9|12757.9|12768.9|12757.9|12764.9|12753.9|87
1738777800000|2025-02-05 17:50:00|12767.9|12756.9|12767.9|12756.9|12769.9|12757.9|12765.9|12754.9|73
1738778100000|2025-02-05 17:55:00|12766.9|12755.9|12766.9|12755.9|12768.9|12757.9|12766.9|12755.9|94
1738778400000|2025-02-05 18:00:00|12765.9|12754.9|12766.9|12755.9|12769.9|12758.9|12765.9|12754.9|86
1738778700000|2025-02-05 18:05:00|12765.9|12754.9|12764.9|12753.9|12767.9|12755.9|12762.9|12751.9|102
1738779000000|2025-02-05 18:10:00|12765.9|12752.9|12766.9|12755.9|12766.9|12755.9|12764.9|12752.9|141
1738779300000|2025-02-05 18:15:00|12768.9|12756.9|12769.9|12758.9|12769.9|12758.9|12766.9|12754.9|175
1738779600000|2025-02-05 18:20:00|12770.9|12759.9|12772.9|12761.9|12773.9|12762.9|12769.9|12758.9|151
1738779900000|2025-02-05 18:25:00|12771.9|12760.9|12770.9|12758.9|12771.9|12760.9|12768.9|12757.9|119
1738780200000|2025-02-05 18:30:00|12769.9|12757.9|12768.9|12757.9|12771.9|12760.9|12767.9|12756.9|125
1738780500000|2025-02-05 18:35:00|12769.9|12756.9|12771.9|12760.9|12772.9|12760.9|12769.9|12756.9|87
1738780800000|2025-02-05 18:40:00|12770.9|12759.9|12769.9|12758.9|12771.9|12760.9|12768.9|12757.9|148
1738781100000|2025-02-05 18:45:00|12768.9|12757.9|12770.9|12759.9|12771.9|12760.9|12767.9|12756.9|132
1738781400000|2025-02-05 18:50:00|12769.9|12758.9|12769.9|12758.9|12771.9|12760.9|12768.9|12756.9|93
1738781700000|2025-02-05 18:55:00|12771.9|12759.9|12769.9|12758.9|12771.9|12760.9|12768.9|12757.9|121
1738782000000|2025-02-05 19:00:00|12770.9|12759.9|12770.9|12759.9|12770.9|12759.9|12769.9|12758.9|24
1738782300000|2025-02-05 19:05:00|12768.9|12758.9|12769.9|12758.9|12770.9|12759.9|12768.9|12757.9|70
1738782600000|2025-02-05 19:10:00|12768.9|12757.9|12769.9|12758.9|12770.9|12758.9|12768.9|12757.9|36
1738782900000|2025-02-05 19:15:00|||||||||18
1738783200000|2025-02-05 19:20:00|12768.9|12757.9|12768.9|12757.9|12768.9|12757.9|12767.9|12756.9|30
1738783500000|2025-02-05 19:25:00|12767.9|12756.9|12768.9|12757.9|12768.9|12757.9|12767.9|12756.9|47
1738783800000|2025-02-05 19:30:00|12769.9|12758.9|12770.9|12759.9|12770.9|12759.9|12769.9|12758.9|39
1738784100000|2025-02-05 19:35:00|12769.9|12758.9|12768.9|12757.9|12769.9|12758.9|12768.9|12757.9|39
1738784400000|2025-02-05 19:40:00|12769.9|12758.9|12769.4|12759.4|12769.9|12759.4|12769.4|12758.9|17
1738784700000|2025-02-05 19:45:00|12768.4|12758.4|12767.4|12757.4|12768.4|12758.4|12766.4|12756.4|57
1738785000000|2025-02-05 19:50:00|12767.9|12757.9|12770.4|12760.4|12771.4|12761.4|12767.4|12757.4|149
1738785300000|2025-02-05 19:55:00|12769.4|12759.4|12767.4|12757.4|12769.4|12759.4|12765.4|12755.4|136
1738785600000|2025-02-05 20:00:00|12766.4|12756.4|12764.4|12754.4|12767.4|12757.4|12764.4|12754.4|64
1738785900000|2025-02-05 20:05:00|12765.4|12755.4|12762.4|12752.4|12765.4|12755.4|12758.9|12748.9|262
1738786200000|2025-02-05 20:10:00|12762.9|12752.9|12762.4|12752.4|12763.4|12753.4|12759.4|12749.4|54
1738786500000|2025-02-05 20:15:00|12761.4|12751.4|12762.9|12752.9|12763.4|12753.4|12761.4|12751.4|77
1738786800000|2025-02-05 20:20:00|12762.4|12752.4|12764.4|12754.4|12764.4|12754.4|12762.4|12752.4|28
1738787100000|2025-02-05 20:25:00|12763.9|12753.9|12762.4|12752.4|12765.4|12755.4|12761.4|12751.4|223
1738787400000|2025-02-05 20:30:00|12761.9|12751.9|12761.4|12751.4|12762.4|12752.4|12758.9|12748.9|195
1738787700000|2025-02-05 20:35:00|12760.9|12750.9|12761.4|12751.4|12765.4|12755.4|12759.9|12749.9|135
1738788000000|2025-02-05 20:40:00|12760.4|12750.4|12755.4|12745.4|12761.4|12751.4|12754.4|12744.4|305
1738788300000|2025-02-05 20:45:00|12756.4|12746.4|12755.9|12745.9|12757.4|12747.4|12753.9|12743.9|171
1738788600000|2025-02-05 20:50:00|12756.4|12746.4|12760.4|12750.4|12760.4|12750.4|12755.4|12745.4|117
1738788900000|2025-02-05 20:55:00|12761.4|12751.4|12756.4|12746.4|12762.4|12752.4|12754.9|12744.9|410
1738789200000|2025-02-05 21:00:00|12755.9|12745.9|12757.4|12747.4|12761.4|12751.4|12755.4|12745.4|97
1738789500000|2025-02-05 21:05:00|12756.4|12746.4|12760.4|12750.4|12760.4|12750.4|12755.4|12745.4|131
1738789800000|2025-02-05 21:10:00|12761.4|12751.4|12760.4|12750.4|12763.9|12753.9|12759.4|12749.4|98
1738790100000|2025-02-05 21:15:00|12760.9|12750.9|12769.3|12745.3|12772.6|12750.9|12760.9|12743|4
1738790400000|2025-02-05 21:20:00|12769.5|12745.5|12768.4|12744.4|12770.4|12746.4|12768|12744|0
1738790700000|2025-02-05 21:25:00|12768.1|12744.1|12768|12744|12768.8|12744.8|12766.6|12742.6|0
1738791000000|2025-02-05 21:30:00|12767.4|12743.4|12766.9|12742.9|12767.7|12743.7|12765.8|12741.8|0
1738791300000|2025-02-05 21:35:00|12767.1|12743.1|12767.4|12743.4|12767.7|12743.7|12766.6|12742.6|0
1738791600000|2025-02-05 21:40:00|12767|12743|12766.3|12742.3|12767.4|12743.4|12765.9|12741.9|0
1738791900000|2025-02-05 21:45:00|12766.1|12742.1|12766.6|12742.6|12767.4|12743.4|12765.1|12741.1|0
1738792200000|2025-02-05 21:50:00|12766.3|12742.3|12769.6|12745.6|12769.6|12745.6|12766.3|12742.3|0
1738792500000|2025-02-05 21:55:00|12770|12746|12770|12746|12771.1|12747.1|12769.4|12745.4|0
1738792800000|2025-02-05 22:00:00|12770.1|12746.1|12770.3|12746.3|12770.3|12746.3|12769.8|12745.8|0
1738793100000|2025-02-05 22:05:00|12770.2|12746.2|12769.9|12745.9|12770.3|12746.3|12769.9|12745.9|0
1738793400000|2025-02-05 22:10:00|12769.8|12745.8|12769.6|12745.6|12770.8|12746.8|12769.1|12745.1|0
1738793700000|2025-02-05 22:15:00|12770|12746|12770.8|12746.8|12770.8|12746.8|12770|12746|0
1738794000000|2025-02-05 22:20:00|12770.9|12746.9|12770.4|12746.4|12771|12747|12770.3|12746.3|0
1738794300000|2025-02-05 22:25:00|12770.5|12746.5|12770.1|12746.1|12770.9|12746.9|12770.1|12746.1|0
1738794600000|2025-02-05 22:30:00|12770.3|12746.3|12770.4|12746.4|12770.4|12746.4|12770.3|12746.3|0
1738794900000|2025-02-05 22:35:00|12770.6|12746.6|12770.4|12746.4|12770.6|12746.6|12770.4|12746.4|0
1738795200000|2025-02-05 22:40:00|12770.6|12746.6|12770.5|12746.5|12770.6|12746.6|12770.4|12746.4|0
1738795500000|2025-02-05 22:45:00|12770.4|12746.4|12769|12745|12770.4|12746.4|12769|12745|0
1738795800000|2025-02-05 22:50:00|12769.1|12745.1|12769.3|12745.3|12769.3|12745.3|12769.1|12745.1|0
1738796100000|2025-02-05 22:55:00|12769.6|12745.6|12769|12745|12769.8|12745.8|12769|12745|0
1738796400000|2025-02-05 23:00:00|12767.7|12743.7|12767|12743|12769|12745|12766.5|12742.5|0
1738796700000|2025-02-05 23:05:00|12767.4|12743.4|12765.5|12741.5|12767.4|12743.4|12765.5|12741.5|0
1738797000000|2025-02-05 23:10:00|12766.2|12742.2|12765.9|12741.9|12767.4|12743.4|12765.5|12741.5|0
1738797300000|2025-02-05 23:15:00|12765.6|12741.6|12766.5|12742.5|12767|12743|12765.5|12741.5|0
1738797600000|2025-02-05 23:20:00|12766.3|12742.3|12768.9|12744.9|12769.6|12745.6|12766.3|12742.3|0
1738797900000|2025-02-05 23:25:00|12768.5|12744.5|12768.5|12744.5|12770|12746|12768.1|12744.1|0
1738798200000|2025-02-05 23:30:00|12768.8|12744.8|12765.9|12741.9|12769.2|12745.2|12765.5|12741.5|0
1738798500000|2025-02-05 23:35:00|12765.7|12741.7|12767.1|12743.1|12767.8|12743.8|12765.5|12741.5|0
1738798800000|2025-02-05 23:40:00|12767.4|12743.4|12769|12745|12769|12745|12766.4|12742.4|0
1738799100000|2025-02-05 23:45:00|12768.6|12744.6|12770.1|12746.1|12771.5|12747.5|12768.2|12744.2|0
1738799400000|2025-02-05 23:50:00|12770.4|12746.4|12770.3|12746.3|12771.9|12747.9|12769.6|12745.6|0
1738799700000|2025-02-05 23:55:00|12770.1|12746.1|12771|12747|12771.4|12747.4|12769.9|12745.9|0
1738800000000|2025-02-06 00:00:00|12770.3|12746.3|12781.7|12757.7|12782.2|12758.2|12770.2|12746.2|0
1738800300000|2025-02-06 00:05:00|12781.9|12757.9|12781.9|12757.9|12783.3|12759.3|12781.2|12757.2|0
1738800600000|2025-02-06 00:10:00|12781.8|12757.8|12781.4|12757.4|12782.7|12758.7|12780.5|12756.5|0
1738800900000|2025-02-06 00:15:00|12781|12757|12782.2|12758.2|12782.2|12758.2|12780.4|12756.4|0
1738801200000|2025-02-06 00:20:00|12782.6|12758.6|12782.2|12758.2|12783|12759|12781.4|12757.4|0
1738801500000|2025-02-06 00:25:00|12782.6|12758.6|12782.6|12758.6|12782.9|12758.9|12781.2|12757.2|0
1738801800000|2025-02-06 00:30:00|12782.2|12758.2|12781.9|12757.9|12783.6|12759.6|12781.3|12757.3|0
1738802100000|2025-02-06 00:35:00|12781.6|12757.6|12778.1|12754.1|12781.9|12757.9|12778.1|12754.1|0
1738802400000|2025-02-06 00:40:00|12778.3|12754.3|12768.8|12744.8|12779.2|12755.2|12768.4|12744.4|0
1738802700000|2025-02-06 00:45:00|12768.6|12744.6|12767.9|12743.9|12768.8|12744.8|12761.9|12737.9|0
1738803000000|2025-02-06 00:50:00|12767.6|12743.6|12772.4|12748.4|12772.4|12748.4|12765.1|12741.1|0
1738803300000|2025-02-06 00:55:00|12773.1|12749.1|12777.2|12753.2|12777.4|12753.4|12771.9|12747.9|0
1738803600000|2025-02-06 01:00:00|12777.4|12753.4|12758.4|12748.4|12777.4|12753.4|12751.9|12741.9|1232
1738803900000|2025-02-06 01:05:00|12757.4|12747.4|12760.4|12750.4|12761.4|12751.4|12757.4|12747.4|588
1738804200000|2025-02-06 01:10:00|12760.9|12750.9|12759.4|12749.4|12760.9|12750.9|12758.4|12748.4|291
1738804500000|2025-02-06 01:15:00|12758.4|12748.4|12755.1|12745.1|12760.9|12750.9|12750.6|12740.6|1372
1738804800000|2025-02-06 01:20:00|12754.6|12744.6|12754.6|12744.6|12763.6|12753.6|12753.1|12743.1|1218
1738805100000|2025-02-06 01:25:00|12755.1|12745.1|12752.6|12742.6|12757.1|12747.1|12748.6|12738.6|1160
1738805400000|2025-02-06 01:30:00|12756.6|12746.6|12792.6|12782.6|12807.6|12797.6|12745.6|12735.6|15093
1738805700000|2025-02-06 01:35:00|12791.6|12781.6|12762.1|12752.1|12794.6|12784.6|12756.6|12746.6|6939
1738806000000|2025-02-06 01:40:00|12762.6|12752.6|12760.6|12750.6|12783.6|12773.6|12749.6|12739.6|6138
1738806300000|2025-02-06 01:45:00|12760.1|12750.1|12730.1|12720.1|12761.1|12751.1|12727.1|12717.1|6258
1738806600000|2025-02-06 01:50:00|12731.1|12721.1|12740.1|12730.1|12746.1|12736.1|12727.1|12717.1|5167
1738806900000|2025-02-06 01:55:00|12739.1|12729.1|12744.1|12734.1|12761.1|12751.1|12739.1|12729.1|5772
1738807200000|2025-02-06 02:00:00|12745.1|12735.1|12748.1|12738.1|12758.1|12748.1|12734.1|12724.1|3583
1738807500000|2025-02-06 02:05:00|12747.1|12737.1|12751.1|12741.1|12756.1|12746.1|12727.1|12717.1|3822
1738807800000|2025-02-06 02:10:00|12750.1|12740.1|12743.1|12733.1|12757.1|12747.1|12739.1|12729.1|2869
1738808100000|2025-02-06 02:15:00|12744.1|12734.1|12741.1|12731.1|12752.1|12742.1|12737.1|12727.1|2136
1738808400000|2025-02-06 02:20:00|12740.1|12730.1|12720.1|12710.1|12744.1|12734.1|12720.1|12710.1|3325
1738808700000|2025-02-06 02:25:00|12722.1|12712.1|12720.1|12710.1|12727.1|12717.1|12717.1|12707.1|3646
1738809000000|2025-02-06 02:30:00|12721.1|12711.1|12757.1|12747.1|12757.1|12747.1|12718.1|12708.1|4379
1738809300000|2025-02-06 02:35:00|12756.1|12746.1|12792.1|12782.1|12795.1|12785.1|12754.1|12744.1|8353
1738809600000|2025-02-06 02:40:00|12795.1|12785.1|12781.1|12771.1|12795.1|12785.1|12768.1|12758.1|4220
1738809900000|2025-02-06 02:45:00|12780.1|12770.1|12783.1|12773.1|12790.1|12780.1|12770.1|12760.1|3575
1738810200000|2025-02-06 02:50:00|12782.1|12772.1|12827.1|12817.1|12830.1|12820.1|12779.1|12769.1|5854
1738810500000|2025-02-06 02:55:00|12826.1|12816.1|12876.1|12866.1|12876.1|12866.1|12821.1|12811.1|11874
1738810800000|2025-02-06 03:00:00|12875.1|12865.1|12838.1|12828.1|12883.1|12873.1|12837.1|12827.1|11709
1738811100000|2025-02-06 03:05:00|12836.1|12826.1|12832.1|12822.1|12845.1|12835.1|12821.1|12811.1|5048
1738811400000|2025-02-06 03:10:00|12833.1|12823.1|12836.1|12826.1|12843.1|12833.1|12830.1|12820.1|3678
1738811700000|2025-02-06 03:15:00|12835.1|12825.1|12835.1|12825.1|12842.1|12832.1|12828.1|12818.1|2540
1738812000000|2025-02-06 03:20:00|12834.1|12824.1|12813.1|12803.1|12836.1|12826.1|12812.1|12802.1|3078
1738812300000|2025-02-06 03:25:00|12811.1|12801.1|12819.1|12809.1|12826.1|12816.1|12804.1|12794.1|3878
1738812600000|2025-02-06 03:30:00|12818.1|12808.1|12818.1|12808.1|12821.1|12811.1|12806.1|12796.1|1170
1738812900000|2025-02-06 03:35:00|12817.1|12807.1|12810.1|12800.1|12819.1|12809.1|12808.1|12798.1|923
1738813200000|2025-02-06 03:40:00|12809.1|12799.1|12805.1|12795.1|12809.1|12799.1|12805.1|12795.1|526
1738813500000|2025-02-06 03:45:00|12806.1|12796.1|12815.1|12805.1|12815.1|12805.1|12804.1|12794.1|624
1738813800000|2025-02-06 03:50:00|12814.1|12804.1|12809.1|12799.1|12815.1|12805.1|12808.1|12798.1|358
1738814100000|2025-02-06 03:55:00|12808.1|12798.1|12809.1|12799.1|12810.1|12800.1|12807.1|12797.1|462
1738814400000|2025-02-06 04:00:00|12808.1|12798.1|12800.1|12790.1|12808.1|12798.1|12798.1|12788.1|647
1738814700000|2025-02-06 04:05:00|12799.1|12789.1|12805.1|12795.1|12809.1|12799.1|12798.1|12788.1|442
1738815000000|2025-02-06 04:10:00|12804.1|12794.1|12808.1|12798.1|12808.1|12798.1|12804.1|12794.1|147
1738815300000|2025-02-06 04:15:00|12809.1|12799.1|12803.1|12793.1|12809.1|12799.1|12803.1|12793.1|263
1738815600000|2025-02-06 04:20:00|12804.1|12794.1|12805.1|12795.1|12805.1|12795.1|12802.1|12792.1|143
1738815900000|2025-02-06 04:25:00|12806.1|12796.1|12803.1|12793.1|12806.1|12796.1|12803.1|12793.1|174
1738816200000|2025-02-06 04:30:00|12804.1|12794.1|12804.1|12794.1|12805.1|12795.1|12802.1|12792.1|240
1738816500000|2025-02-06 04:35:00|12805.1|12795.1|12806.1|12796.1|12807.1|12797.1|12805.1|12795.1|201
1738816800000|2025-02-06 04:40:00|12805.1|12795.1|12806.1|12796.1|12806.1|12796.1|12802.1|12792.1|430
1738817100000|2025-02-06 04:45:00|12807.1|12797.1|12806.1|12796.1|12809.1|12799.1|12806.1|12796.1|231
1738817400000|2025-02-06 04:50:00|12807.1|12797.1|12805.1|12795.1|12807.1|12797.1|12804.1|12794.1|247
1738817700000|2025-02-06 04:55:00|12804.1|12794.1|12808.1|12798.1|12808.1|12798.1|12804.1|12794.1|432
1738818000000|2025-02-06 05:00:00|12809.1|12799.1|12829.1|12819.1|12830.1|12820.1|12808.1|12798.1|3506
1738818300000|2025-02-06 05:05:00|12830.1|12820.1|12833.1|12823.1|12845.1|12835.1|12821.1|12811.1|2950
1738818600000|2025-02-06 05:10:00|12832.1|12822.1|12841.1|12831.1|12847.1|12837.1|12831.1|12821.1|2671
1738818900000|2025-02-06 05:15:00|12842.1|12832.1|12853.1|12843.1|12855.1|12845.1|12838.1|12828.1|3398
1738819200000|2025-02-06 05:20:00|12854.1|12844.1|12839.1|12829.1|12856.1|12846.1|12837.1|12827.1|2978
1738819500000|2025-02-06 05:25:00|12840.1|12830.1|12841.1|12831.1|12852.1|12842.1|12838.1|12828.1|1641
1738819800000|2025-02-06 05:30:00|12842.1|12832.1|12832.1|12822.1|12844.1|12834.1|12831.1|12821.1|1701
1738820100000|2025-02-06 05:35:00|12833.1|12823.1|12829.1|12819.1|12839.1|12829.1|12825.1|12815.1|2178
1738820400000|2025-02-06 05:40:00|12828.1|12818.1|12836.1|12826.1|12838.1|12828.1|12824.1|12814.1|1522
1738820700000|2025-02-06 05:45:00|12837.1|12827.1|12840.1|12830.1|12841.1|12831.1|12832.1|12822.1|1904
1738821000000|2025-02-06 05:50:00|12839.1|12829.1|12845.1|12835.1|12852.1|12842.1|12839.1|12829.1|2678
1738821300000|2025-02-06 05:55:00|12843.1|12833.1|12851.1|12841.1|12857.1|12847.1|12843.1|12833.1|2021
1738821600000|2025-02-06 06:00:00|12850.1|12840.1|12850.1|12840.1|12862.1|12852.1|12846.1|12836.1|2878
1738821900000|2025-02-06 06:05:00|12851.1|12841.1|12854.1|12844.1|12859.1|12849.1|12845.1|12835.1|2363
1738822200000|2025-02-06 06:10:00|12855.1|12845.1|12847.1|12837.1|12855.1|12845.1|12843.1|12833.1|2400
1738822500000|2025-02-06 06:15:00|12848.1|12838.1|12852.1|12842.1|12858.1|12848.1|12847.1|12837.1|2311
1738822800000|2025-02-06 06:20:00|12851.1|12841.1|12853.1|12843.1|12855.1|12845.1|12846.1|12836.1|2333
1738823100000|2025-02-06 06:25:00|12854.1|12844.1|12860.1|12850.1|12862.1|12852.1|12852.1|12842.1|2137
1738823400000|2025-02-06 06:30:00|12861.1|12851.1|12891.1|12881.1|12893.1|12883.1|12861.1|12851.1|5830
1738823700000|2025-02-06 06:35:00|12892.1|12882.1|12891.1|12881.1|12903.1|12893.1|12890.1|12880.1|5143
1738824000000|2025-02-06 06:40:00|12892.1|12882.1|12879.1|12869.1|12892.1|12882.1|12876.1|12866.1|3724
1738824300000|2025-02-06 06:45:00|12880.1|12870.1|12887.1|12877.1|12887.1|12877.1|12874.1|12864.1|4162
1738824600000|2025-02-06 06:50:00|12886.1|12876.1|12893.1|12883.1|12894.1|12884.1|12884.1|12874.1|4939
1738824900000|2025-02-06 06:55:00|12892.1|12882.1|12887.1|12877.1|12893.1|12883.1|12882.1|12872.1|5515
1738825200000|2025-02-06 07:00:00|12888.1|12878.1|12916.1|12906.1|12916.1|12906.1|12887.1|12877.1|4694
1738825500000|2025-02-06 07:05:00|12915.1|12905.1|12905.1|12895.1|12916.1|12906.1|12904.1|12894.1|2241
1738825800000|2025-02-06 07:10:00|12904.1|12894.1|12901.1|12891.1|12906.1|12896.1|12900.1|12890.1|1356
1738826100000|2025-02-06 07:15:00|12900.1|12890.1|12901.1|12891.1|12903.1|12893.1|12900.1|12890.1|496
1738826400000|2025-02-06 07:20:00|12902.1|12892.1|12901.1|12891.1|12903.1|12893.1|12899.1|12889.1|414
1738826700000|2025-02-06 07:25:00|12900.1|12890.1|12895.1|12885.1|12900.1|12890.1|12895.1|12885.1|549
1738827000000|2025-02-06 07:30:00|12896.1|12886.1|12895.1|12885.1|12900.1|12890.1|12895.1|12885.1|505
1738827300000|2025-02-06 07:35:00|12896.1|12886.1|12900.1|12890.1|12903.1|12893.1|12894.1|12884.1|799
1738827600000|2025-02-06 07:40:00|12901.1|12891.1|12900.1|12890.1|12901.1|12891.1|12896.1|12886.1|932
1738827900000|2025-02-06 07:45:00|12899.1|12889.1|12900.1|12890.1|12901.1|12891.1|12897.1|12887.1|657
1738828200000|2025-02-06 07:50:00|12899.1|12889.1|12898.1|12888.1|12900.1|12890.1|12895.1|12885.1|528
1738828500000|2025-02-06 07:55:00|12899.1|12889.1|12903.1|12893.1|12906.1|12896.1|12898.1|12888.1|931
1738828800000|2025-02-06 08:00:00|12902.1|12892.1|12896.1|12885.1|12903.1|12892.1|12894.1|12883.1|1285
1738829100000|2025-02-06 08:05:00|12895.1|12884.1|12906.1|12895.1|12909.1|12898.1|12895.1|12884.1|1517
1738829400000|2025-02-06 08:10:00|12905.1|12894.1|12911.1|12900.1|12915.1|12904.1|12905.1|12894.1|2289
1738829700000|2025-02-06 08:15:00|12912.1|12901.1|12904.1|12893.1|12912.1|12901.1|12903.1|12892.1|1333
1738830000000|2025-02-06 08:20:00|12905.1|12894.1|12899.1|12888.1|12906.1|12895.1|12898.1|12887.1|720
1738830300000|2025-02-06 08:25:00|12900.1|12889.1|12905.1|12892.1|12905.1|12894.1|12897.1|12886.1|1026
1738830600000|2025-02-06 08:30:00|12909.4|12885.4|12912.5|12888.5|12913.8|12889.8|12908.8|12884.8|0
1738830900000|2025-02-06 08:35:00|12912.7|12888.7|12917.3|12893.3|12918.3|12894.3|12912.5|12888.5|516
1738831200000|2025-02-06 08:40:00|12917.5|12893.5|12920.2|12896.2|12921.2|12897.2|12916.4|12892.4|0
1738831500000|2025-02-06 08:45:00|12920.4|12896.4|12919.3|12895.3|12921.2|12897.2|12918.8|12894.8|0
1738831800000|2025-02-06 08:50:00|12919.2|12895.2|12920.5|12896.5|12921.5|12897.5|12918.1|12894.1|0
1738832100000|2025-02-06 08:55:00|12920.1|12896.1|12918.6|12894.6|12920.3|12896.3|12918.4|12894.4|0
1738832400000|2025-02-06 09:00:00|12918.7|12894.7|12902.1|12891.1|12918.7|12895.1|12897.1|12885.1|1022
1738832700000|2025-02-06 09:05:00|12903.1|12890.1|12905.1|12893.1|12906.1|12894.1|12899.1|12888.1|738
1738833000000|2025-02-06 09:10:00|12904.1|12892.1|12907.1|12896.1|12912.1|12900.1|12903.1|12892.1|943
1738833300000|2025-02-06 09:15:00|12908.1|12895.1|12903.1|12892.1|12908.1|12896.1|12895.1|12884.1|1775
1738833600000|2025-02-06 09:20:00|12902.1|12891.1|12890.1|12879.1|12903.1|12892.1|12890.1|12878.1|426
1738833900000|2025-02-06 09:25:00|12889.1|12878.1|12898.1|12887.1|12898.1|12887.1|12889.1|12878.1|575
1738834200000|2025-02-06 09:30:00|12896.1|12886.1|12901.1|12890.1|12902.1|12891.1|12893.1|12881.1|397
1738834500000|2025-02-06 09:35:00|12900.1|12889.1|12903.1|12892.1|12906.1|12895.1|12900.1|12889.1|449
1738834800000|2025-02-06 09:40:00|12902.1|12891.1|12899.1|12888.1|12903.1|12892.1|12895.1|12883.1|431
1738835100000|2025-02-06 09:45:00|12900.1|12889.1|12905.1|12894.1|12907.1|12896.1|12900.1|12888.1|575
1738835400000|2025-02-06 09:50:00|12906.1|12893.1|12901.1|12890.1|12906.1|12895.1|12897.1|12886.1|388
1738835700000|2025-02-06 09:55:00|12900.1|12889.1|12897.1|12886.1|12901.1|12890.1|12895.1|12884.1|383
1738836000000|2025-02-06 10:00:00|12898.1|12887.1|12900.1|12889.1|12900.1|12889.1|12895.1|12883.1|261
1738836300000|2025-02-06 10:05:00|12901.1|12888.1|12896.1|12885.1|12901.1|12890.1|12895.1|12884.1|102
1738836600000|2025-02-06 10:10:00|12897.1|12886.1|12894.1|12883.1|12898.1|12887.1|12893.1|12882.1|265
1738836900000|2025-02-06 10:15:00|12893.1|12882.1|12900.1|12889.1|12902.1|12890.1|12892.1|12881.1|336
1738837200000|2025-02-06 10:20:00|12901.1|12890.1|12892.1|12881.1|12902.1|12891.1|12892.1|12880.1|744
1738837500000|2025-02-06 10:25:00|12893.1|12882.1|12893.1|12882.1|12896.1|12885.1|12891.1|12880.1|677
1738837800000|2025-02-06 10:30:00|12891.1|12881.1|12884.1|12873.1|12891.1|12882.1|12881.1|12870.1|1046
1738838100000|2025-02-06 10:35:00|12885.1|12874.1|12887.1|12876.1|12889.1|12878.1|12882.1|12871.1|266
1738838400000|2025-02-06 10:40:00|12886.1|12875.1|12885.1|12874.1|12888.1|12877.1|12885.1|12874.1|174
1738838700000|2025-02-06 10:45:00|12886.1|12875.1|12886.1|12875.1|12888.1|12877.1|12885.1|12874.1|62
1738839000000|2025-02-06 10:50:00|12885.1|12874.1|12885.1|12874.1|12885.1|12874.1|12883.1|12871.1|109
1738839300000|2025-02-06 10:55:00|12884.1|12873.1|12884.1|12873.1|12885.1|12873.1|12882.1|12871.1|131
1738839600000|2025-02-06 11:00:00|12883.1|12872.1|12879.1|12868.1|12883.1|12872.1|12878.1|12867.1|549
1738839900000|2025-02-06 11:05:00|12880.1|12867.1|12874.1|12863.1|12880.1|12868.1|12874.1|12863.1|296
1738840200000|2025-02-06 11:10:00|12875.1|12864.1|12878.1|12867.1|12879.1|12867.1|12875.1|12864.1|187
1738840500000|2025-02-06 11:15:00|12877.1|12866.1|12881.1|12870.1|12883.1|12871.1|12877.1|12865.1|238
1738840800000|2025-02-06 11:20:00|12880.1|12869.1|12884.1|12873.1|12884.1|12873.1|12878.1|12867.1|311
1738841100000|2025-02-06 11:25:00|12885.1|12874.1|12882.1|12871.1|12885.1|12874.1|12880.1|12869.1|227
1738841400000|2025-02-06 11:30:00|12881.1|12870.1|12878.1|12866.1|12882.1|12871.1|12877.1|12866.1|156
1738841700000|2025-02-06 11:35:00|12877.1|12867.1|12871.1|12860.1|12878.1|12867.1|12869.1|12857.1|1446
1738842000000|2025-02-06 11:40:00|12872.1|12861.1|12873.1|12862.1|12877.1|12866.1|12870.1|12859.1|497
1738842300000|2025-02-06 11:45:00|12874.1|12863.1|12873.1|12862.1|12878.1|12867.1|12869.1|12858.1|808
1738842600000|2025-02-06 11:50:00|12874.1|12863.1|12873.1|12862.1|12876.1|12865.1|12871.1|12860.1|96
1738842900000|2025-02-06 11:55:00|12874.1|12863.1|12874.1|12862.1|12874.1|12863.1|12872.1|12861.1|49
1738843200000|2025-02-06 12:00:00|12873.1|12861.1|12867.1|12856.1|12874.1|12861.1|12866.1|12855.1|367
1738843500000|2025-02-06 12:05:00|12866.1|12855.1|12872.1|12861.1|12872.1|12861.1|12866.1|12855.1|103
1738843800000|2025-02-06 12:10:00|12871.1|12860.1|12870.1|12859.1|12871.1|12860.1|12867.1|12856.1|138
1738844100000|2025-02-06 12:15:00|12871.1|12860.1|12868.1|12857.1|12871.1|12860.1|12868.1|12857.1|128
1738844400000|2025-02-06 12:20:00|12867.1|12856.1|12867.1|12856.1|12869.1|12857.1|12867.1|12856.1|165
1738844700000|2025-02-06 12:25:00|12868.1|12857.1|12870.1|12859.1|12873.1|12862.1|12867.1|12857.1|328
1738845000000|2025-02-06 12:30:00|12871.1|12860.1|12871.1|12860.1|12872.1|12861.1|12868.1|12856.1|174
1738845300000|2025-02-06 12:35:00|12870.1|12859.1|12872.1|12861.1|12873.1|12862.1|12870.1|12859.1|128
1738845600000|2025-02-06 12:40:00|12871.1|12860.1|12878.1|12867.1|12880.1|12868.1|12871.1|12860.1|462
1738845900000|2025-02-06 12:45:00|12877.1|12866.1|12881.1|12869.1|12881.1|12870.1|12877.1|12865.1|424
1738846200000|2025-02-06 12:50:00|12880.1|12868.1|12882.1|12870.1|12883.1|12872.1|12879.1|12868.1|339
1738846500000|2025-02-06 12:55:00|12881.1|12871.1|12882.1|12871.1|12885.1|12874.1|12880.1|12869.1|441
1738846800000|2025-02-06 13:00:00|12881.1|12869.1|12870.1|12859.1|12881.1|12869.1|12869.1|12858.1|435
1738847100000|2025-02-06 13:05:00|12869.1|12858.1|12870.1|12858.1|12871.1|12860.1|12867.1|12856.1|176
1738847400000|2025-02-06 13:10:00|12869.1|12859.1|12869.1|12858.1|12871.1|12859.1|12868.1|12856.1|301
1738847700000|2025-02-06 13:15:00|12870.1|12859.1|12865.1|12854.1|12870.1|12859.1|12865.1|12854.1|186
1738848000000|2025-02-06 13:20:00|12864.1|12853.1|12865.1|12854.1|12866.1|12855.1|12863.1|12852.1|139
1738848300000|2025-02-06 13:25:00|12866.1|12855.1|12869.1|12858.1|12870.1|12859.1|12865.1|12854.1|216
1738848600000|2025-02-06 13:30:00|12870.1|12859.1|12872.1|12861.1|12872.1|12861.1|12865.1|12854.1|723
1738848900000|2025-02-06 13:35:00|12871.1|12860.1|12868.1|12857.1|12874.1|12863.1|12867.1|12856.1|259
1738849200000|2025-02-06 13:40:00|12867.1|12856.1|12865.1|12854.1|12868.1|12857.1|12865.1|12854.1|53
1738849500000|2025-02-06 13:45:00|12864.1|12853.1|12863.1|12852.1|12865.1|12854.1|12862.1|12851.1|200
1738849800000|2025-02-06 13:50:00|12862.1|12851.1|12865.1|12854.1|12866.1|12855.1|12862.1|12851.1|105
1738850100000|2025-02-06 13:55:00|12866.1|12855.1|12872.1|12861.1|12872.1|12861.1|12865.1|12854.1|241
1738850400000|2025-02-06 14:00:00|12873.1|12860.1|12875.1|12864.1|12876.1|12865.1|12870.1|12859.1|207
1738850700000|2025-02-06 14:05:00|12876.1|12865.1|12878.1|12867.1|12879.1|12868.1|12874.1|12863.1|160
1738851000000|2025-02-06 14:10:00|12879.1|12868.1|12879.1|12868.1|12880.1|12869.1|12877.1|12866.1|174
1738851300000|2025-02-06 14:15:00|12878.1|12867.1|12878.1|12867.1|12880.1|12869.1|12877.1|12866.1|109
1738851600000|2025-02-06 14:20:00|12877.1|12866.1|12878.1|12867.1|12878.1|12867.1|12875.1|12864.1|67
1738851900000|2025-02-06 14:25:00|12879.1|12866.1|12880.1|12869.1|12880.1|12869.1|12877.1|12866.1|58
1738852200000|2025-02-06 14:30:00|12881.1|12870.1|12877.1|12865.1|12891.1|12879.1|12876.1|12864.1|1251
1738852500000|2025-02-06 14:35:00|12876.1|12866.1|12881.1|12870.1|12883.1|12872.1|12875.1|12863.1|369
1738852800000|2025-02-06 14:40:00|12882.1|12871.1|12879.1|12868.1|12883.1|12872.1|12876.1|12865.1|543
1738853100000|2025-02-06 14:45:00|12878.1|12867.1|12878.1|12867.1|12880.1|12869.1|12870.1|12859.1|483
1738853400000|2025-02-06 14:50:00|12877.1|12866.1|12877.1|12866.1|12881.1|12870.1|12876.1|12864.1|308
1738853700000|2025-02-06 14:55:00|12876.1|12865.1|12868.1|12856.1|12876.1|12865.1|12866.1|12855.1|368
1738854000000|2025-02-06 15:00:00|12867.1|12855.1|12869.1|12858.1|12871.1|12860.1|12864.1|12853.1|644
1738854300000|2025-02-06 15:05:00|12870.1|12859.1|12873.1|12862.1|12875.1|12863.1|12869.1|12857.1|155
1738854600000|2025-02-06 15:10:00|12872.1|12861.1|12870.1|12859.1|12874.1|12863.1|12868.1|12857.1|393
1738854900000|2025-02-06 15:15:00|12871.1|12860.1|12869.1|12857.1|12872.1|12861.1|12864.1|12853.1|986
1738855200000|2025-02-06 15:20:00|12870.1|12858.1|12875.1|12863.1|12878.1|12867.1|12869.1|12857.1|363
1738855500000|2025-02-06 15:25:00|12874.1|12864.1|12884.1|12872.1|12888.1|12877.1|12874.1|12862.1|811
1738855800000|2025-02-06 15:30:00|12883.1|12873.1|12885.1|12873.1|12885.1|12874.1|12879.1|12868.1|361
1738856100000|2025-02-06 15:35:00|12884.1|12872.1|12877.1|12866.1|12891.1|12880.1|12875.1|12864.1|629
1738856400000|2025-02-06 15:40:00|12878.1|12867.1|12875.1|12864.1|12883.1|12872.1|12875.1|12863.1|390
1738856700000|2025-02-06 15:45:00|12876.1|12863.1|12880.1|12869.1|12881.1|12869.1|12874.1|12863.1|246
1738857000000|2025-02-06 15:50:00|12881.1|12870.1|12884.1|12873.1|12887.1|12875.1|12880.1|12869.1|450
1738857300000|2025-02-06 15:55:00|12885.1|12874.1|12878.1|12866.1|12885.1|12874.1|12874.1|12863.1|510
1738857600000|2025-02-06 16:00:00|12877.1|12867.1|12881.1|12870.1|12881.1|12870.1|12876.1|12864.1|215
1738857900000|2025-02-06 16:05:00|12882.1|12871.1|12882.1|12871.1|12885.1|12874.1|12881.1|12870.1|180
1738858200000|2025-02-06 16:10:00|12883.1|12872.1|12880.1|12868.1|12883.1|12872.1|12879.1|12868.1|277
1738858500000|2025-02-06 16:15:00|12879.1|12869.1|12880.1|12869.1|12882.1|12870.1|12878.1|12867.1|214
1738858800000|2025-02-06 16:20:00|12879.1|12868.1|12881.1|12870.1|12881.1|12870.1|12878.1|12867.1|272
1738859100000|2025-02-06 16:25:00|12880.1|12869.1|12880.1|12869.1|12882.1|12871.1|12879.1|12868.1|306
1738859400000|2025-02-06 16:30:00|12881.1|12868.1|12875.1|12864.1|12881.1|12868.1|12875.1|12864.1|254
1738859700000|2025-02-06 16:35:00|12876.1|12865.1|12876.1|12865.1|12877.1|12866.1|12874.1|12863.1|159
1738860000000|2025-02-06 16:40:00|12877.1|12866.1|12875.1|12863.1|12877.1|12866.1|12873.1|12862.1|273
1738860300000|2025-02-06 16:45:00|12874.1|12862.1|12870.1|12858.1|12875.1|12863.1|12869.1|12857.1|274
1738860600000|2025-02-06 16:50:00|12869.1|12857.1|12869.1|12858.1|12872.1|12860.1|12868.1|12857.1|464
1738860900000|2025-02-06 16:55:00|12868.1|12857.1|12867.1|12856.1|12869.1|12858.1|12867.1|12856.1|337
1738861200000|2025-02-06 17:00:00|12866.1|12855.1|12866.1|12855.1|12866.1|12855.1|12863.1|12852.1|326
1738861500000|2025-02-06 17:05:00|12865.1|12854.1|12865.1|12854.1|12867.1|12856.1|12864.1|12852.1|163
1738861800000|2025-02-06 17:10:00|12864.1|12853.1|12862.1|12851.1|12866.1|12855.1|12862.1|12851.1|300
1738862100000|2025-02-06 17:15:00|12863.1|12852.1|12863.1|12851.1|12865.1|12854.1|12862.1|12851.1|229
1738862400000|2025-02-06 17:20:00|12862.1|12852.1|12866.1|12855.1|12866.1|12855.1|12862.1|12852.1|162
1738862700000|2025-02-06 17:25:00|12865.1|12854.1|12867.1|12856.1|12867.1|12856.1|12864.1|12853.1|339
1738863000000|2025-02-06 17:30:00|12868.1|12855.1|12865.1|12854.1|12870.1|12859.1|12865.1|12854.1|233
1738863300000|2025-02-06 17:35:00|12866.1|12855.1|12867.1|12856.1|12868.1|12857.1|12865.1|12854.1|58
1738863600000|2025-02-06 17:40:00|12868.1|12857.1|12866.1|12855.1|12869.1|12858.1|12866.1|12855.1|67
1738863900000|2025-02-06 17:45:00|12867.1|12856.1|12868.1|12857.1|12869.1|12858.1|12866.1|12855.1|91
1738864200000|2025-02-06 17:50:00|12869.1|12858.1|12868.1|12857.1|12870.1|12859.1|12868.1|12856.1|105
1738864500000|2025-02-06 17:55:00|12869.1|12858.1|12870.1|12858.1|12870.1|12859.1|12868.1|12857.1|113
1738864800000|2025-02-06 18:00:00|12869.1|12859.1|12870.1|12859.1|12871.1|12860.1|12869.1|12858.1|51
1738865100000|2025-02-06 18:05:00|12871.1|12858.1|12868.1|12857.1|12871.1|12859.1|12865.1|12854.1|213
1738865400000|2025-02-06 18:10:00|12869.1|12856.1|12865.1|12854.1|12869.1|12858.1|12864.1|12852.1|351
1738865700000|2025-02-06 18:15:00|12866.1|12853.1|12867.1|12855.1|12868.1|12857.1|12865.1|12853.1|233
1738866000000|2025-02-06 18:20:00|12866.1|12854.1|12867.1|12856.1|12868.1|12857.1|12866.1|12854.1|156
1738866300000|2025-02-06 18:25:00|12866.1|12855.1|12869.1|12858.1|12870.1|12858.1|12866.1|12855.1|75
1738866600000|2025-02-06 18:30:00|12870.1|12859.1|12867.1|12855.1|12870.1|12859.1|12866.1|12855.1|121
1738866900000|2025-02-06 18:35:00|12866.1|12856.1|12867.1|12856.1|12869.1|12858.1|12866.1|12855.1|144
1738867200000|2025-02-06 18:40:00|12868.1|12857.1|12871.1|12860.1|12872.1|12861.1|12867.1|12856.1|274
1738867500000|2025-02-06 18:45:00|12870.1|12859.1|12867.1|12856.1|12871.1|12860.1|12867.1|12856.1|125
1738867800000|2025-02-06 18:50:00|12868.1|12857.1|12866.1|12855.1|12870.1|12859.1|12866.1|12855.1|109
1738868100000|2025-02-06 18:55:00|12865.1|12854.1|12863.1|12852.1|12865.1|12854.1|12862.1|12851.1|205
1738868400000|2025-02-06 19:00:00|12864.1|12853.1|12866.1|12855.1|12867.1|12856.1|12864.1|12853.1|46
1738868700000|2025-02-06 19:05:00|12865.1|12854.1|12865.1|12854.1|12866.1|12855.1|12865.1|12854.1|52
1738869000000|2025-02-06 19:10:00|12864.1|12853.1|12865.1|12854.1|12865.1|12854.1|12864.1|12853.1|35
1738869300000|2025-02-06 19:15:00|12864.1|12853.1|12864.1|12853.1|12865.1|12853.1|12864.1|12853.1|10
1738869600000|2025-02-06 19:20:00|||||||||2
1738869900000|2025-02-06 19:25:00|12863.1|12852.1|12862.1|12850.1|12863.1|12852.1|12861.1|12850.1|84
1738870200000|2025-02-06 19:30:00|12861.1|12851.1|12861.1|12849.1|12862.1|12851.1|12860.1|12849.1|201
1738870500000|2025-02-06 19:35:00|12860.1|12850.1|12860.1|12849.1|12861.1|12850.1|12860.1|12849.1|48
1738870800000|2025-02-06 19:40:00|12859.1|12848.1|12856.6|12846.6|12859.1|12848.1|12856.1|12845.1|144
1738871100000|2025-02-06 19:45:00|12856.1|12846.1|12856.6|12846.6|12856.6|12846.6|12855.6|12845.6|78
1738871400000|2025-02-06 19:50:00|||||||||19
1738871700000|2025-02-06 19:55:00|12857.1|12847.1|12857.6|12847.6|12857.6|12847.6|12857.1|12847.1|13
1738872000000|2025-02-06 20:00:00|12857.1|12847.1|12858.6|12848.6|12858.6|12848.6|12856.6|12846.6|78
1738872300000|2025-02-06 20:05:00|12859.6|12849.6|12859.6|12849.6|12859.6|12849.6|12859.6|12849.6|38
1738872600000|2025-02-06 20:10:00|12860.1|12850.1|12860.6|12850.6|12860.6|12850.6|12859.6|12849.6|25
1738872900000|2025-02-06 20:15:00|12861.1|12851.1|12858.6|12848.6|12861.6|12851.6|12858.6|12848.6|91
1738873200000|2025-02-06 20:20:00|12859.6|12849.6|12859.6|12849.6|12859.6|12849.6|12859.6|12849.6|16
1738873500000|2025-02-06 20:25:00|12860.6|12850.6|12860.1|12850.1|12860.6|12850.6|12859.6|12849.6|34
1738873800000|2025-02-06 20:30:00|12860.6|12850.6|12862.6|12852.6|12862.6|12852.6|12860.6|12850.6|86
1738874100000|2025-02-06 20:35:00|12862.1|12852.1|12863.6|12853.6|12864.1|12854.1|12861.6|12851.6|108
1738874400000|2025-02-06 20:40:00|12864.6|12854.6|12865.6|12855.6|12865.6|12855.6|12862.6|12852.6|138
1738874700000|2025-02-06 20:45:00|12865.1|12855.1|12862.6|12852.6|12866.1|12856.1|12862.6|12852.6|216
1738875000000|2025-02-06 20:50:00|12863.1|12853.1|12864.6|12854.6|12865.1|12855.1|12863.1|12853.1|110
1738875300000|2025-02-06 20:55:00|12865.6|12855.6|12864.6|12854.6|12865.6|12855.6|12862.6|12852.6|185
1738875600000|2025-02-06 21:00:00|12864.1|12854.1|12862.6|12852.6|12864.6|12854.6|12861.6|12851.6|104
1738875900000|2025-02-06 21:05:00|12862.1|12852.1|12861.6|12851.6|12862.1|12852.1|12861.6|12851.6|8
1738876200000|2025-02-06 21:10:00|12861.1|12851.1|12861.6|12851.6|12861.6|12851.6|12861.1|12851.1|8
1738876500000|2025-02-06 21:15:00|12862.1|12852.1|12874.8|12850.8|12875.1|12852.1|12862.1|12842.9|0
1738876800000|2025-02-06 21:20:00|12874.2|12850.2|12878.6|12854.6|12878.9|12854.9|12872.2|12848.2|0
1738877100000|2025-02-06 21:25:00|12878.2|12854.2|12876.4|12852.4|12879.3|12855.3|12874.6|12850.6|0
1738877400000|2025-02-06 21:30:00|12876.6|12852.6|12887|12863|12888.4|12864.4|12876.1|12852.1|0
1738877700000|2025-02-06 21:35:00|12886.6|12862.6|12883|12859|12888.8|12864.8|12883|12859|0
1738878000000|2025-02-06 21:40:00|12882.9|12858.9|12886.5|12862.5|12887.9|12863.9|12881.6|12857.6|0
1738878300000|2025-02-06 21:45:00|12886.3|12862.3|12883.5|12859.5|12887.2|12863.2|12882.6|12858.6|0
1738878600000|2025-02-06 21:50:00|12883.3|12859.3|12881.4|12857.4|12884.3|12860.3|12881.4|12857.4|0
1738878900000|2025-02-06 21:55:00|12881.5|12857.5|12884.3|12860.3|12885.4|12861.4|12880.7|12856.7|0
1738879200000|2025-02-06 22:00:00|12884.5|12860.5|12884.8|12860.8|12885.3|12861.3|12884.5|12860.5|0
1738879500000|2025-02-06 22:05:00|12884.9|12860.9|12883.5|12859.5|12885.1|12861.1|12883.4|12859.4|0
1738879800000|2025-02-06 22:10:00|12883.3|12859.3|12883.2|12859.2|12883.3|12859.3|12881.1|12857.1|0
1738880100000|2025-02-06 22:15:00|12882.4|12858.4|12883.3|12859.3|12883.7|12859.7|12882|12858|0
1738880400000|2025-02-06 22:20:00|12882.9|12858.9|12883|12859|12883.5|12859.5|12882.1|12858.1|0
1738880700000|2025-02-06 22:25:00|12882.7|12858.7|12881.9|12857.9|12883.6|12859.6|12881.7|12857.7|0
1738881000000|2025-02-06 22:30:00|12881.7|12857.7|12882.4|12858.4|12884.6|12860.6|12881.7|12857.7|0
1738881300000|2025-02-06 22:35:00|12882.5|12858.5|12881.2|12857.2|12882.5|12858.5|12881.2|12857.2|0
1738881600000|2025-02-06 22:40:00|12881.4|12857.4|12880.8|12856.8|12881.4|12857.4|12880.8|12856.8|0
1738881900000|2025-02-06 22:45:00|12880.7|12856.7|12880|12856|12880.7|12856.7|12878.9|12854.9|0
1738882200000|2025-02-06 22:50:00|12879.8|12855.8|12879|12855|12880|12856|12878.4|12854.4|0
1738882500000|2025-02-06 22:55:00|12879.1|12855.1|12880.9|12856.9|12881.7|12857.7|12879.1|12855.1|0
1738882800000|2025-02-06 23:00:00|12875.4|12851.4|12884.2|12860.2|12885.3|12861.3|12875.1|12851.1|0
1738883100000|2025-02-06 23:05:00|12884|12860|12890.6|12866.6|12890.6|12866.6|12883.1|12859.1|0
1738883400000|2025-02-06 23:10:00|12890.3|12866.3|12890.3|12866.3|12892.1|12868.1|12889.6|12865.6|0
1738883700000|2025-02-06 23:15:00|12890.5|12866.5|12891.4|12867.4|12892.8|12868.8|12890.5|12866.5|0
1738884000000|2025-02-06 23:20:00|12891.5|12867.5|12891|12867|12891.7|12867.7|12890.6|12866.6|0
1738884300000|2025-02-06 23:25:00|12890.7|12866.7|12876|12852|12894.6|12870.6|12876|12852|0
1738884600000|2025-02-06 23:30:00|12875.8|12851.8|12874.3|12850.3|12876|12852|12873.6|12849.6|0
1738884900000|2025-02-06 23:35:00|12874.6|12850.6|12874.6|12850.6|12875.3|12851.3|12874.3|12850.3|0
1738885200000|2025-02-06 23:40:00|12874.5|12850.5|12874.4|12850.4|12875.3|12851.3|12873.3|12849.3|0
1738885500000|2025-02-06 23:45:00|12874.6|12850.6|12873.1|12849.1|12875|12851|12873.1|12849.1|0
1738885800000|2025-02-06 23:50:00|12873.2|12849.2|12874.3|12850.3|12874.7|12850.7|12872.5|12848.5|0
1738886100000|2025-02-06 23:55:00|12874.7|12850.7|12875|12851|12875.4|12851.4|12874.3|12850.3|0
1738886400000|2025-02-07 00:00:00|12874.7|12850.7|12876.5|12852.5|12877.2|12853.2|12874.1|12850.1|0
1738886700000|2025-02-07 00:05:00|12876.6|12852.6|12877.4|12853.4|12878.7|12854.7|12876.5|12852.5|0
1738887000000|2025-02-07 00:10:00|12877.3|12853.3|12878.7|12854.7|12879.8|12855.8|12877.2|12853.2|0
1738887300000|2025-02-07 00:15:00|12878.4|12854.4|12877.9|12853.9|12878.7|12854.7|12877.5|12853.5|0
1738887600000|2025-02-07 00:20:00|12877.7|12853.7|12878.1|12854.1|12878.2|12854.2|12877|12853|0
1738887900000|2025-02-07 00:25:00|12878.4|12854.4|12878.1|12854.1|12878.4|12854.4|12877|12853|0
1738888200000|2025-02-07 00:30:00|12878.2|12854.2|12876.9|12852.9|12878.6|12854.6|12876.5|12852.5|0
1738888500000|2025-02-07 00:35:00|12876.6|12852.6|12876.7|12852.7|12877.6|12853.6|12873.6|12849.6|0
1738888800000|2025-02-07 00:40:00|12876.8|12852.8|12877|12853|12877|12853|12876|12852|0
1738889100000|2025-02-07 00:45:00|12877.1|12853.1|12877.7|12853.7|12877.7|12853.7|12876.7|12852.7|0
1738889400000|2025-02-07 00:50:00|12878|12854|12878.5|12854.5|12878.5|12854.5|12877.2|12853.2|0
1738889700000|2025-02-07 00:55:00|12879.2|12855.2|12881.5|12857.5|12881.9|12857.9|12879|12855|0
1738890000000|2025-02-07 01:00:00|12881.9|12857.9|12887.9|12877.9|12888.4|12878.4|12866.9|12856.9|1968
1738890300000|2025-02-07 01:05:00|12887.4|12877.4|12884.9|12874.9|12890.9|12880.9|12879.9|12869.9|1219
1738890600000|2025-02-07 01:10:00|12884.4|12874.4|12880.9|12870.9|12887.9|12877.9|12879.9|12869.9|372
1738890900000|2025-02-07 01:15:00|12880.4|12870.4|12889.9|12879.9|12895.4|12885.4|12873.9|12863.9|1710
1738891200000|2025-02-07 01:20:00|12890.4|12880.4|12898.4|12888.4|12900.4|12890.4|12882.9|12872.9|1485
1738891500000|2025-02-07 01:25:00|12897.9|12887.9|12887.4|12877.4|12897.9|12887.9|12883.9|12873.9|893
1738891800000|2025-02-07 01:30:00|12886.9|12876.9|12830.9|12820.9|12894.9|12884.9|12825.9|12815.9|16024
1738892100000|2025-02-07 01:35:00|12831.4|12821.4|12851.9|12841.9|12853.9|12843.9|12821.9|12811.9|6864
1738892400000|2025-02-07 01:40:00|12852.4|12842.4|12866.9|12856.9|12876.4|12866.4|12844.9|12834.9|5400
1738892700000|2025-02-07 01:45:00|12866.4|12856.4|12885.4|12875.4|12891.4|12881.4|12866.4|12856.4|3960
1738893000000|2025-02-07 01:50:00|12887.4|12877.4|12919.4|12909.4|12924.4|12914.4|12887.4|12877.4|5968
1738893300000|2025-02-07 01:55:00|12920.4|12910.4|12926.4|12916.4|12934.4|12924.4|12910.4|12900.4|5254
1738893600000|2025-02-07 02:00:00|12927.4|12917.4|12955.4|12945.4|12961.4|12951.4|12922.4|12912.4|6893
1738893900000|2025-02-07 02:05:00|12956.4|12946.4|12964.4|12954.4|12985.4|12975.4|12956.4|12946.4|7848
1738894200000|2025-02-07 02:10:00|12966.4|12956.4|12968.4|12958.4|12969.4|12959.4|12945.4|12935.4|5414
1738894500000|2025-02-07 02:15:00|12969.4|12959.4|13004.4|12994.4|13009.4|12999.4|12969.4|12959.4|5367
1738894800000|2025-02-07 02:20:00|13003.4|12993.4|13002.4|12992.4|13013.4|13003.4|12994.4|12984.4|6470
1738895100000|2025-02-07 02:25:00|13003.4|12993.4|13009.4|12999.4|13028.4|13018.4|13003.4|12993.4|6778
1738895400000|2025-02-07 02:30:00|13010.4|13000.4|12969.4|12959.4|13019.4|13009.4|12968.4|12958.4|5998
1738895700000|2025-02-07 02:35:00|12968.4|12958.4|12983.4|12973.4|12989.4|12979.4|12966.4|12956.4|3897
1738896000000|2025-02-07 02:40:00|12984.4|12974.4|12984.4|12974.4|12990.4|12980.4|12970.4|12960.4|3388
1738896300000|2025-02-07 02:45:00|12982.4|12972.4|13001.4|12991.4|13002.4|12992.4|12979.4|12969.4|2806
1738896600000|2025-02-07 02:50:00|12999.4|12989.4|12997.4|12987.4|13005.4|12995.4|12989.4|12979.4|3138
1738896900000|2025-02-07 02:55:00|12996.4|12986.4|12994.4|12984.4|13001.4|12991.4|12982.4|12972.4|2200
1738897200000|2025-02-07 03:00:00|12993.4|12983.4|13019.4|13009.4|13025.4|13015.4|12989.4|12979.4|5743
1738897500000|2025-02-07 03:05:00|13020.4|13010.4|13035.4|13025.4|13036.4|13026.4|13009.4|12999.4|3940
1738897800000|2025-02-07 03:10:00|13036.4|13026.4|13058.4|13048.4|13064.4|13054.4|13024.4|13014.4|6421
1738898100000|2025-02-07 03:15:00|13059.4|13049.4|13059.4|13049.4|13078.4|13068.4|13049.4|13039.4|9667
1738898400000|2025-02-07 03:20:00|13058.4|13048.4|13074.4|13064.4|13077.4|13067.4|13045.4|13035.4|5378
1738898700000|2025-02-07 03:25:00|13075.4|13065.4|13077.4|13067.4|13086.4|13076.4|13069.4|13059.4|3993
1738899000000|2025-02-07 03:30:00|13078.4|13068.4|13077.4|13067.4|13092.4|13082.4|13077.4|13067.4|1225
1738899300000|2025-02-07 03:35:00|13078.4|13068.4|13063.4|13053.4|13081.4|13071.4|13061.4|13051.4|978
1738899600000|2025-02-07 03:40:00|13064.4|13054.4|13087.4|13077.4|13087.4|13077.4|13063.4|13053.4|1291
1738899900000|2025-02-07 03:45:00|13088.4|13078.4|13088.4|13078.4|13091.4|13081.4|13084.4|13074.4|754
1738900200000|2025-02-07 03:50:00|13089.4|13079.4|13088.4|13078.4|13089.4|13079.4|13081.4|13071.4|635
1738900500000|2025-02-07 03:55:00|13089.4|13079.4|13076.4|13066.4|13089.4|13079.4|13075.4|13065.4|842
1738900800000|2025-02-07 04:00:00|13077.4|13067.4|13077.4|13067.4|13080.4|13070.4|13075.4|13065.4|361
1738901100000|2025-02-07 04:05:00|13078.4|13068.4|13075.4|13065.4|13080.4|13070.4|13075.4|13065.4|462
1738901400000|2025-02-07 04:10:00|13074.4|13064.4|13070.4|13060.4|13077.4|13067.4|13069.4|13059.4|537
1738901700000|2025-02-07 04:15:00|13071.4|13061.4|13069.4|13059.4|13073.4|13063.4|13068.4|13058.4|405
1738902000000|2025-02-07 04:20:00|13070.4|13060.4|13069.4|13059.4|13073.4|13063.4|13068.4|13058.4|621
1738902300000|2025-02-07 04:25:00|13070.4|13060.4|13069.4|13059.4|13073.4|13063.4|13069.4|13059.4|435
1738902600000|2025-02-07 04:30:00|13070.4|13060.4|13061.4|13051.4|13070.4|13060.4|13059.4|13049.4|1222
1738902900000|2025-02-07 04:35:00|13062.4|13052.4|13063.4|13053.4|13066.4|13056.4|13060.4|13050.4|1057
1738903200000|2025-02-07 04:40:00|13064.4|13054.4|13060.4|13050.4|13064.4|13054.4|13059.4|13049.4|374
1738903500000|2025-02-07 04:45:00|13061.4|13051.4|13062.4|13052.4|13066.4|13056.4|13060.4|13050.4|819
1738903800000|2025-02-07 04:50:00|13061.4|13051.4|13060.4|13050.4|13063.4|13053.4|13060.4|13050.4|274
1738904100000|2025-02-07 04:55:00|13061.4|13051.4|13062.4|13052.4|13065.4|13055.4|13060.4|13050.4|545
1738904400000|2025-02-07 05:00:00|13060.4|13050.4|13057.4|13047.4|13065.4|13055.4|13039.4|13029.4|8186
1738904700000|2025-02-07 05:05:00|13058.4|13048.4|13062.4|13052.4|13066.4|13056.4|13049.4|13039.4|3549
1738905000000|2025-02-07 05:10:00|13061.4|13051.4|13094.4|13084.4|13095.4|13085.4|13060.4|13050.4|5149
1738905300000|2025-02-07 05:15:00|13093.4|13083.4|13089.4|13079.4|13094.4|13084.4|13078.4|13068.4|3610
1738905600000|2025-02-07 05:20:00|13088.4|13078.4|13116.4|13106.4|13116.4|13106.4|13086.4|13076.4|6550
1738905900000|2025-02-07 05:25:00|13115.4|13105.4|13101.4|13091.4|13142.4|13132.4|13101.4|13091.4|9819
1738906200000|2025-02-07 05:30:00|13100.4|13090.4|13092.4|13082.4|13119.4|13109.4|13073.4|13063.4|7817
1738906500000|2025-02-07 05:35:00|13091.4|13081.4|13108.4|13098.4|13120.4|13110.4|13088.4|13078.4|2646
1738906800000|2025-02-07 05:40:00|13107.4|13097.4|13082.4|13072.4|13108.4|13098.4|13081.4|13071.4|3054
1738907100000|2025-02-07 05:45:00|13081.4|13071.4|13059.4|13049.4|13083.4|13073.4|13054.4|13044.4|6061
1738907400000|2025-02-07 05:50:00|13058.4|13048.4|13060.4|13050.4|13064.4|13054.4|13049.4|13039.4|4200
1738907700000|2025-02-07 05:55:00|13059.4|13049.4|13065.4|13055.4|13066.4|13056.4|13048.4|13038.4|3407
1738908000000|2025-02-07 06:00:00|13064.4|13054.4|13051.4|13041.4|13073.4|13063.4|13047.4|13037.4|4550
1738908300000|2025-02-07 06:05:00|13052.4|13042.4|13048.4|13038.4|13052.4|13042.4|13036.4|13026.4|5071
1738908600000|2025-02-07 06:10:00|13047.4|13037.4|13035.4|13025.4|13047.4|13037.4|13024.4|13014.4|5969
1738908900000|2025-02-07 06:15:00|13036.4|13026.4|12989.4|12979.4|13036.4|13026.4|12988.4|12978.4|8874
1738909200000|2025-02-07 06:20:00|12990.4|12980.4|12985.4|12975.4|12994.4|12984.4|12960.4|12950.4|7896
1738909500000|2025-02-07 06:25:00|12984.4|12974.4|12990.4|12980.4|12994.4|12984.4|12968.4|12958.4|7391
1738909800000|2025-02-07 06:30:00|12991.4|12981.4|12996.4|12986.4|13005.4|12995.4|12975.4|12965.4|4557
1738910100000|2025-02-07 06:35:00|12995.4|12985.4|13010.4|13000.4|13012.4|13002.4|12990.4|12980.4|3114
1738910400000|2025-02-07 06:40:00|13011.4|13001.4|13024.4|13014.4|13024.4|13014.4|13008.4|12998.4|2949
1738910700000|2025-02-07 06:45:00|13025.4|13015.4|13053.4|13043.4|13055.4|13045.4|13016.4|13006.4|5388
1738911000000|2025-02-07 06:50:00|13054.4|13044.4|13064.4|13054.4|13066.4|13056.4|13044.4|13034.4|5935
1738911300000|2025-02-07 06:55:00|13065.4|13055.4|13070.4|13060.4|13077.4|13067.4|13061.4|13051.4|6063
1738911600000|2025-02-07 07:00:00|13069.4|13059.4|13072.4|13062.4|13078.4|13068.4|13069.4|13059.4|1340
1738911900000|2025-02-07 07:05:00|13073.4|13063.4|13065.4|13055.4|13074.4|13064.4|13064.4|13054.4|1107
1738912200000|2025-02-07 07:10:00|13064.4|13054.4|13059.4|13049.4|13073.4|13063.4|13059.4|13049.4|1294
1738912500000|2025-02-07 07:15:00|13060.4|13050.4|13071.4|13061.4|13073.4|13063.4|13049.4|13039.4|3299
1738912800000|2025-02-07 07:20:00|13072.4|13062.4|13067.4|13057.4|13072.4|13062.4|13057.4|13047.4|1049
1738913100000|2025-02-07 07:25:00|13066.4|13056.4|13062.4|13052.4|13068.4|13058.4|13059.4|13049.4|470
1738913400000|2025-02-07 07:30:00|13063.4|13053.4|13066.4|13056.4|13071.4|13061.4|13062.4|13052.4|554
1738913700000|2025-02-07 07:35:00|13067.4|13057.4|13067.4|13057.4|13072.4|13062.4|13065.4|13055.4|464
1738914000000|2025-02-07 07:40:00|13065.4|13055.4|13069.4|13059.4|13073.4|13063.4|13064.4|13054.4|1286
1738914300000|2025-02-07 07:45:00|13068.4|13058.4|13069.4|13059.4|13072.4|13062.4|13066.4|13056.4|809
1738914600000|2025-02-07 07:50:00|13068.4|13058.4|13071.4|13061.4|13071.4|13061.4|13063.4|13053.4|1178
1738914900000|2025-02-07 07:55:00|13070.4|13060.4|13071.4|13061.4|13074.4|13064.4|13067.4|13057.4|830
1738915200000|2025-02-07 08:00:00|13072.4|13060.4|13071.4|13059.4|13073.4|13062.4|13064.4|13053.4|1258
1738915500000|2025-02-07 08:05:00|13069.4|13058.4|13079.4|13067.4|13083.4|13072.4|13068.4|13057.4|956
1738915800000|2025-02-07 08:10:00|13080.4|13068.4|13081.4|13070.4|13085.4|13073.4|13078.4|13067.4|850
1738916100000|2025-02-07 08:15:00|13082.4|13071.4|13084.4|13073.4|13088.4|13077.4|13080.4|13069.4|1598
1738916400000|2025-02-07 08:20:00|13083.4|13072.4|13076.4|13065.4|13084.4|13073.4|13076.4|13065.4|1514
1738916700000|2025-02-07 08:25:00|13075.4|13064.4|13087.4|13074.4|13087.4|13075.4|13075.4|13064.4|1674
1738917000000|2025-02-07 08:30:00|13093.6|13069.6|13094.8|13070.8|13095.4|13071.4|13091.4|13067.4|0
1738917300000|2025-02-07 08:35:00|13094.6|13070.6|13095.6|13071.6|13096|13072|13094.6|13070.6|2074
1738917600000|2025-02-07 08:40:00|13095.5|13071.5|13096.1|13072.1|13097.7|13073.7|13095|13071|0
1738917900000|2025-02-07 08:45:00|13096.3|13072.3|13092.2|13068.2|13096.5|13072.5|13091.8|13067.8|0
1738918200000|2025-02-07 08:50:00|13092|13068|13090.8|13066.8|13092.9|13068.9|13090.1|13066.1|0
1738918500000|2025-02-07 08:55:00|13090.6|13066.6|13092.1|13068.1|13092.7|13068.7|13088.9|13064.9|0
1738918800000|2025-02-07 09:00:00|13093.4|13081.4|13081.4|13070.4|13093.4|13081.4|13080.4|13069.4|418
1738919100000|2025-02-07 09:05:00|13082.4|13071.4|13083.4|13072.4|13083.4|13072.4|13080.4|13069.4|115
1738919400000|2025-02-07 09:10:00|13082.4|13071.4|13085.4|13073.4|13088.4|13077.4|13082.4|13070.4|197
1738919700000|2025-02-07 09:15:00|13084.4|13074.4|13082.4|13071.4|13086.4|13075.4|13079.4|13068.4|489
1738920000000|2025-02-07 09:20:00|13081.4|13070.4|13081.4|13070.4|13083.4|13072.4|13079.4|13068.4|169
1738920300000|2025-02-07 09:25:00|13082.4|13069.4|13086.4|13075.4|13087.4|13076.4|13081.4|13069.4|227
1738920600000|2025-02-07 09:30:00|13085.4|13074.4|13088.4|13077.4|13090.4|13078.4|13084.4|13073.4|212
1738920900000|2025-02-07 09:35:00|13089.4|13078.4|13090.4|13079.4|13091.4|13080.4|13086.4|13074.4|194
1738921200000|2025-02-07 09:40:00|13091.4|13078.4|13091.4|13080.4|13092.4|13081.4|13089.4|13078.4|284
1738921500000|2025-02-07 09:45:00|13092.4|13079.4|13087.4|13076.4|13092.4|13081.4|13086.4|13075.4|123
1738921800000|2025-02-07 09:50:00|13088.4|13075.4|13087.4|13076.4|13088.4|13077.4|13085.4|13073.4|131
1738922100000|2025-02-07 09:55:00|13086.4|13075.4|13087.4|13076.4|13090.4|13078.4|13085.4|13073.4|456
1738922400000|2025-02-07 10:00:00|13086.4|13075.4|13085.4|13074.4|13088.4|13077.4|13084.4|13073.4|166
1738922700000|2025-02-07 10:05:00|13086.4|13075.4|13083.4|13072.4|13086.4|13075.4|13081.4|13070.4|268
1738923000000|2025-02-07 10:10:00|13082.4|13071.4|13080.4|13069.4|13082.4|13071.4|13079.4|13068.4|266
1738923300000|2025-02-07 10:15:00|13081.4|13070.4|13079.4|13068.4|13083.4|13072.4|13078.4|13067.4|532
1738923600000|2025-02-07 10:20:00|13080.4|13067.4|13098.4|13086.4|13100.4|13089.4|13079.4|13067.4|698
1738923900000|2025-02-07 10:25:00|13097.4|13087.4|13104.4|13093.4|13104.4|13093.4|13096.4|13085.4|627
1738924200000|2025-02-07 10:30:00|13103.4|13092.4|13111.4|13100.4|13112.4|13100.4|13103.4|13092.4|922
1738924500000|2025-02-07 10:35:00|13110.4|13099.4|13104.4|13092.4|13112.4|13101.4|13102.4|13091.4|583
1738924800000|2025-02-07 10:40:00|13103.4|13093.4|13091.4|13080.4|13103.4|13093.4|13091.4|13080.4|506
1738925100000|2025-02-07 10:45:00|13092.4|13079.4|13096.4|13085.4|13097.4|13086.4|13090.4|13079.4|446
1738925400000|2025-02-07 10:50:00|13095.4|13084.4|13095.4|13084.4|13097.4|13086.4|13091.4|13080.4|244
1738925700000|2025-02-07 10:55:00|13096.4|13085.4|13095.4|13084.4|13099.4|13088.4|13093.4|13081.4|203
1738926000000|2025-02-07 11:00:00|13094.4|13083.4|13093.4|13081.4|13095.4|13084.4|13091.4|13080.4|87
1738926300000|2025-02-07 11:05:00|13091.4|13082.4|13086.4|13074.4|13091.4|13082.4|13084.4|13072.4|431
1738926600000|2025-02-07 11:10:00|13085.4|13073.4|13091.4|13080.4|13094.4|13083.4|13085.4|13073.4|203
1738926900000|2025-02-07 11:15:00|13092.4|13079.4|13095.4|13084.4|13095.4|13084.4|13090.4|13078.4|254
1738927200000|2025-02-07 11:20:00|13094.4|13083.4|13067.4|13055.4|13096.4|13084.4|13066.4|13055.4|1106
1738927500000|2025-02-07 11:25:00|13068.4|13056.4|13087.4|13076.4|13089.4|13077.4|13067.4|13056.4|572
1738927800000|2025-02-07 11:30:00|13088.4|13075.4|13081.4|13069.4|13088.4|13077.4|13079.4|13067.4|232
1738928100000|2025-02-07 11:35:00|13082.4|13070.4|13082.4|13071.4|13084.4|13073.4|13078.4|13067.4|209
1738928400000|2025-02-07 11:40:00|13083.4|13070.4|13083.4|13071.4|13083.4|13072.4|13079.4|13068.4|90
1738928700000|2025-02-07 11:45:00|13082.4|13070.4|13084.4|13072.4|13084.4|13073.4|13080.4|13069.4|79
1738929000000|2025-02-07 11:50:00|13085.4|13073.4|13079.4|13068.4|13086.4|13075.4|13079.4|13067.4|136
1738929300000|2025-02-07 11:55:00|13080.4|13067.4|13080.4|13068.4|13081.4|13070.4|13077.4|13066.4|91
1738929600000|2025-02-07 12:00:00|13079.4|13067.4|13077.4|13066.4|13080.4|13068.4|13075.4|13063.4|159
1738929900000|2025-02-07 12:05:00|13078.4|13067.4|13079.4|13068.4|13080.4|13069.4|13077.4|13066.4|124
1738930200000|2025-02-07 12:10:00|13080.4|13069.4|13079.4|13068.4|13081.4|13069.4|13078.4|13067.4|102
1738930500000|2025-02-07 12:15:00|13078.4|13067.4|13079.4|13068.4|13081.4|13069.4|13078.4|13067.4|37
1738930800000|2025-02-07 12:20:00|13078.4|13067.4|13072.4|13061.4|13079.4|13067.4|13071.4|13059.4|282
1738931100000|2025-02-07 12:25:00|13071.4|13060.4|13068.4|13057.4|13072.4|13061.4|13068.4|13057.4|234
1738931400000|2025-02-07 12:30:00|13069.4|13058.4|13077.4|13066.4|13077.4|13066.4|13069.4|13058.4|180
1738931700000|2025-02-07 12:35:00|13078.4|13067.4|13078.4|13067.4|13078.4|13067.4|13076.4|13065.4|112
1738932000000|2025-02-07 12:40:00|13077.4|13066.4|13077.4|13066.4|13082.4|13070.4|13075.4|13064.4|437
1738932300000|2025-02-07 12:45:00|13076.4|13065.4|13077.4|13066.4|13077.4|13066.4|13070.4|13059.4|468
1738932600000|2025-02-07 12:50:00|13076.4|13065.4|13077.4|13065.4|13080.4|13068.4|13075.4|13064.4|112
1738932900000|2025-02-07 12:55:00|13076.4|13066.4|13074.4|13063.4|13078.4|13066.4|13074.4|13062.4|67
1738933200000|2025-02-07 13:00:00|13075.4|13062.4|13074.4|13063.4|13076.4|13065.4|13073.4|13062.4|149
1738933500000|2025-02-07 13:05:00|13073.4|13062.4|13070.4|13059.4|13074.4|13063.4|13069.4|13058.4|350
1738933800000|2025-02-07 13:10:00|13071.4|13060.4|13075.4|13064.4|13076.4|13065.4|13071.4|13060.4|94
1738934100000|2025-02-07 13:15:00|13074.4|13063.4|13071.4|13060.4|13076.4|13064.4|13071.4|13060.4|120
1738934400000|2025-02-07 13:20:00|13070.4|13059.4|13068.4|13057.4|13071.4|13060.4|13067.4|13056.4|204
1738934700000|2025-02-07 13:25:00|13067.4|13056.4|13067.4|13056.4|13070.4|13059.4|13066.4|13055.4|593
1738935000000|2025-02-07 13:30:00|13070.4|13057.4|13072.4|13061.4|13078.4|13066.4|13059.4|13047.4|1008
1738935300000|2025-02-07 13:35:00|13073.4|13062.4|13082.4|13071.4|13088.4|13077.4|13072.4|13061.4|691
1738935600000|2025-02-07 13:40:00|13081.4|13070.4|13080.4|13069.4|13085.4|13074.4|13078.4|13067.4|242
1738935900000|2025-02-07 13:45:00|13079.4|13068.4|13078.4|13067.4|13082.4|13071.4|13076.4|13065.4|123
1738936200000|2025-02-07 13:50:00|13077.4|13066.4|13077.4|13066.4|13080.4|13069.4|13076.4|13065.4|44
1738936500000|2025-02-07 13:55:00|13078.4|13065.4|13086.4|13075.4|13088.4|13077.4|13078.4|13065.4|319
1738936800000|2025-02-07 14:00:00|13085.4|13074.4|13081.4|13069.4|13086.4|13074.4|13079.4|13067.4|131
1738937100000|2025-02-07 14:05:00|13080.4|13070.4|13087.4|13076.4|13088.4|13077.4|13080.4|13069.4|169
1738937400000|2025-02-07 14:10:00|13086.4|13075.4|13090.4|13079.4|13090.4|13079.4|13086.4|13075.4|90
1738937700000|2025-02-07 14:15:00|13089.4|13078.4|13089.4|13078.4|13090.4|13079.4|13086.4|13075.4|212
1738938000000|2025-02-07 14:20:00|13090.4|13079.4|13090.4|13079.4|13095.4|13084.4|13089.4|13077.4|225
1738938300000|2025-02-07 14:25:00|13089.4|13078.4|13088.4|13076.4|13090.4|13078.4|13086.4|13075.4|133
1738938600000|2025-02-07 14:30:00|13087.4|13077.4|13102.4|13091.4|13112.4|13101.4|13085.4|13074.4|1872
1738938900000|2025-02-07 14:35:00|13103.4|13092.4|13091.4|13079.4|13105.4|13094.4|13089.4|13078.4|853
1738939200000|2025-02-07 14:40:00|13090.4|13080.4|13111.4|13100.4|13113.4|13102.4|13088.4|13077.4|1185
1738939500000|2025-02-07 14:45:00|13112.4|13099.4|13132.4|13121.4|13133.4|13122.4|13111.4|13099.4|1558
1738939800000|2025-02-07 14:50:00|13133.4|13120.4|13127.4|13116.4|13134.4|13123.4|13127.4|13116.4|867
1738940100000|2025-02-07 14:55:00|13128.4|13115.4|13130.4|13118.4|13135.4|13124.4|13124.4|13113.4|912
1738940400000|2025-02-07 15:00:00|13128.4|13115.4|13116.4|13105.4|13128.4|13116.4|13115.4|13104.4|1098
1738940700000|2025-02-07 15:05:00|13117.4|13104.4|13124.4|13112.4|13124.4|13112.4|13111.4|13100.4|709
1738941000000|2025-02-07 15:10:00|13123.4|13113.4|13116.4|13105.4|13125.4|13113.4|13109.4|13098.4|1181
1738941300000|2025-02-07 15:15:00|13117.4|13104.4|13122.4|13110.4|13122.4|13111.4|13113.4|13102.4|731
1738941600000|2025-02-07 15:20:00|13121.4|13111.4|13121.4|13110.4|13126.4|13115.4|13120.4|13109.4|620
1738941900000|2025-02-07 15:25:00|13122.4|13111.4|13126.4|13114.4|13127.4|13116.4|13120.4|13109.4|705
1738942200000|2025-02-07 15:30:00|13125.4|13113.4|13132.4|13121.4|13134.4|13123.4|13122.4|13111.4|996
1738942500000|2025-02-07 15:35:00|13131.4|13120.4|13125.4|13114.4|13132.4|13121.4|13122.4|13111.4|791
1738942800000|2025-02-07 15:40:00|13126.4|13115.4|13120.4|13109.4|13129.4|13118.4|13118.4|13107.4|836
1738943100000|2025-02-07 15:45:00|13121.4|13108.4|13135.4|13124.4|13135.4|13124.4|13118.4|13107.4|1070
1738943400000|2025-02-07 15:50:00|13134.4|13123.4|13093.4|13082.4|13138.4|13126.4|13078.4|13067.4|6116
1738943700000|2025-02-07 15:55:00|13095.4|13084.4|13068.4|13056.4|13097.4|13085.4|13045.4|13034.4|7509
1738944000000|2025-02-07 16:00:00|13066.4|13057.4|13059.4|13048.4|13067.4|13057.4|13053.4|13042.4|2582
1738944300000|2025-02-07 16:05:00|13060.4|13049.4|13078.4|13067.4|13083.4|13072.4|13047.4|13036.4|2045
1738944600000|2025-02-07 16:10:00|13077.4|13066.4|13073.4|13062.4|13081.4|13070.4|13067.4|13056.4|1220
1738944900000|2025-02-07 16:15:00|13074.4|13061.4|13079.4|13067.4|13094.4|13083.4|13060.4|13049.4|2800
1738945200000|2025-02-07 16:20:00|13078.4|13068.4|13073.4|13061.4|13088.4|13076.4|13065.4|13054.4|1066
1738945500000|2025-02-07 16:25:00|13072.4|13059.4|13073.4|13062.4|13074.4|13063.4|13068.4|13057.4|683
1738945800000|2025-02-07 16:30:00|13074.4|13063.4|13080.4|13069.4|13083.4|13071.4|13074.4|13063.4|977
1738946100000|2025-02-07 16:35:00|13079.4|13068.4|13072.4|13061.4|13080.4|13069.4|13071.4|13060.4|682
1738946400000|2025-02-07 16:40:00|13073.4|13060.4|13070.4|13058.4|13075.4|13063.4|13068.4|13057.4|308
1738946700000|2025-02-07 16:45:00|13069.4|13057.4|13068.4|13057.4|13071.4|13060.4|13065.4|13054.4|413
1738947000000|2025-02-07 16:50:00|13067.4|13056.4|13065.4|13054.4|13069.4|13058.4|13064.4|13053.4|443
1738947300000|2025-02-07 16:55:00|13066.4|13055.4|13061.4|13050.4|13074.4|13063.4|13058.4|13047.4|1235
1738947600000|2025-02-07 17:00:00|13060.4|13049.4|13067.4|13056.4|13068.4|13057.4|13058.4|13047.4|642
1738947900000|2025-02-07 17:05:00|13068.4|13055.4|13083.4|13072.4|13091.4|13079.4|13064.4|13052.4|1520
1738948200000|2025-02-07 17:10:00|13084.4|13071.4|13087.4|13076.4|13089.4|13078.4|13079.4|13068.4|606
1738948500000|2025-02-07 17:15:00|13088.4|13075.4|13069.4|13058.4|13088.4|13076.4|13064.4|13053.4|1161
1738948800000|2025-02-07 17:20:00|13070.4|13057.4|13073.4|13062.4|13092.4|13080.4|13067.4|13056.4|1442
1738949100000|2025-02-07 17:25:00|13074.4|13063.4|13070.4|13059.4|13075.4|13063.4|13066.4|13055.4|643
1738949400000|2025-02-07 17:30:00|13069.4|13058.4|13066.4|13055.4|13072.4|13061.4|13061.4|13050.4|454
1738949700000|2025-02-07 17:35:00|13067.4|13054.4|13071.4|13060.4|13071.4|13060.4|13065.4|13054.4|238
1738950000000|2025-02-07 17:40:00|13070.4|13059.4|13068.4|13057.4|13074.4|13063.4|13066.4|13055.4|285
1738950300000|2025-02-07 17:45:00|13069.4|13056.4|13071.4|13060.4|13073.4|13062.4|13068.4|13056.4|267
1738950600000|2025-02-07 17:50:00|13072.4|13061.4|13077.4|13066.4|13077.4|13066.4|13072.4|13060.4|225
1738950900000|2025-02-07 17:55:00|13078.4|13065.4|13075.4|13064.4|13079.4|13068.4|13074.4|13063.4|182
1738951200000|2025-02-07 18:00:00|13074.4|13063.4|13076.4|13065.4|13077.4|13066.4|13074.4|13063.4|245
1738951500000|2025-02-07 18:05:00|13075.4|13064.4|13076.4|13065.4|13078.4|13067.4|13075.4|13064.4|290
1738951800000|2025-02-07 18:10:00|13077.4|13066.4|13079.4|13067.4|13079.4|13067.4|13076.4|13065.4|190
1738952100000|2025-02-07 18:15:00|13078.4|13068.4|13077.4|13066.4|13079.4|13068.4|13076.4|13064.4|145
1738952400000|2025-02-07 18:20:00|13076.4|13065.4|13073.4|13062.4|13077.4|13066.4|13073.4|13061.4|98
1738952700000|2025-02-07 18:25:00|13074.4|13063.4|13071.4|13059.4|13075.4|13063.4|13070.4|13059.4|96
1738953000000|2025-02-07 18:30:00|13070.4|13058.4|13074.4|13063.4|13074.4|13063.4|13069.4|13058.4|111
1738953300000|2025-02-07 18:35:00|13073.4|13062.4|13073.4|13062.4|13075.4|13064.4|13073.4|13062.4|93
1738953600000|2025-02-07 18:40:00|13072.4|13061.4|13067.4|13056.4|13072.4|13061.4|13064.4|13053.4|180
1738953900000|2025-02-07 18:45:00|13066.4|13055.4|13064.4|13053.4|13066.4|13056.4|13059.4|13048.4|318
1738954200000|2025-02-07 18:50:00|13065.4|13054.4|13057.4|13046.4|13065.4|13054.4|13056.4|13045.4|256
1738954500000|2025-02-07 18:55:00|13058.4|13047.4|13057.4|13046.4|13059.4|13048.4|13056.4|13045.4|293
1738954800000|2025-02-07 19:00:00|13056.4|13045.4|13057.4|13046.4|13057.4|13046.4|13056.4|13045.4|64
1738955100000|2025-02-07 19:05:00|13058.4|13047.4|13061.4|13050.4|13061.4|13050.4|13057.4|13046.4|44
1738955400000|2025-02-07 19:10:00|13060.4|13049.4|13060.4|13049.4|13062.4|13050.4|13058.4|13046.4|211
1738955700000|2025-02-07 19:15:00|13061.4|13048.4|13059.4|13048.4|13061.4|13048.4|13059.4|13047.4|21
1738956000000|2025-02-07 19:20:00|13058.4|13047.4|13059.4|13048.4|13061.4|13050.4|13058.4|13047.4|156
1738956300000|2025-02-07 19:25:00|13060.4|13049.4|13057.4|13046.4|13062.4|13050.4|13057.4|13046.4|186
1738956600000|2025-02-07 19:30:00|13056.4|13045.4|13060.4|13049.4|13062.4|13050.4|13056.4|13045.4|95
1738956900000|2025-02-07 19:35:00|13061.4|13048.4|13067.4|13055.4|13068.4|13057.4|13060.4|13048.4|113
1738957200000|2025-02-07 19:40:00|13066.4|13054.4|13063.9|13053.9|13066.4|13055.4|13063.4|13052.4|109
1738957500000|2025-02-07 19:45:00|13063.4|13053.4|13063.9|13053.9|13065.4|13055.4|13062.9|13052.9|56
1738957800000|2025-02-07 19:50:00|13063.4|13053.4|13063.4|13053.4|13065.4|13055.4|13062.9|13052.9|24
1738958100000|2025-02-07 19:55:00|13063.9|13053.9|13062.9|13052.9|13064.4|13054.4|13062.9|13052.9|49
1738958400000|2025-02-07 20:00:00|13062.4|13052.4|13058.9|13048.9|13062.4|13052.4|13057.9|13047.9|175
1738958700000|2025-02-07 20:05:00|13058.4|13048.4|13056.9|13046.9|13058.9|13048.9|13056.9|13046.9|65
1738959000000|2025-02-07 20:10:00|13056.4|13046.4|13053.9|13043.9|13056.9|13046.9|13052.4|13042.4|242
1738959300000|2025-02-07 20:15:00|13053.4|13043.4|13054.9|13044.9|13054.9|13044.9|13049.9|13039.9|343
1738959600000|2025-02-07 20:20:00|13053.9|13043.9|13060.9|13050.9|13061.9|13051.9|13053.9|13043.9|294
1738959900000|2025-02-07 20:25:00|13060.4|13050.4|13055.4|13045.4|13062.4|13052.4|13054.4|13044.4|208
1738960200000|2025-02-07 20:30:00|13055.9|13045.9|13060.9|13050.9|13062.4|13052.4|13055.9|13045.9|166
1738960500000|2025-02-07 20:35:00|13060.4|13050.4|13059.9|13049.9|13061.9|13051.9|13059.4|13049.4|126
1738960800000|2025-02-07 20:40:00|13060.4|13050.4|13057.9|13047.9|13063.4|13053.4|13057.9|13047.9|245
1738961100000|2025-02-07 20:45:00|13058.4|13048.4|13062.4|13052.4|13063.4|13053.4|13055.9|13045.9|488
1738961400000|2025-02-07 20:50:00|13062.9|13052.9|13052.9|13042.9|13063.9|13053.9|13052.4|13042.4|310
1738961700000|2025-02-07 20:55:00|13052.4|13042.4|13053.9|13043.9|13056.4|13046.4|13048.9|13038.9|374
1738962000000|2025-02-07 21:00:00|13054.4|13044.4|13054.9|13044.9|13056.9|13046.9|13053.9|13043.9|35
1738962300000|2025-02-07 21:05:00|13053.9|13043.9|13055.9|13045.9|13055.9|13045.9|13053.9|13043.9|28
1738962600000|2025-02-07 21:10:00|13056.4|13046.4|13054.9|13044.9|13056.9|13046.9|13054.4|13044.4|14
1738962900000|2025-02-07 21:15:00|13062.8|13038.8|13063.9|13039.9|13064.3|13040.3|13060.9|13036.9|0
1738963200000|2025-02-07 21:20:00|13063.6|13039.6|13064.3|13040.3|13064.3|13040.3|13061.7|13037.7|0
1738963500000|2025-02-07 21:25:00|13064|13040|13063.7|13039.7|13064.4|13040.4|13063.2|13039.2|0
1738963800000|2025-02-07 21:30:00|13064|13040|13061.9|13037.9|13064.4|13040.4|13061.2|13037.2|0
1738964100000|2025-02-07 21:35:00|13062.3|13038.3|13061.3|13037.3|13062.3|13038.3|13060.9|13036.9|0
1738964400000|2025-02-07 21:40:00|13061.5|13037.5|13061.7|13037.7|13061.7|13037.7|13060.9|13036.9|0
1738964700000|2025-02-07 21:45:00|13062|13038|13060.9|13036.9|13062.1|13038.1|13060.2|13036.2|0
1738965000000|2025-02-07 21:50:00|13060.6|13036.6|13060.2|13036.2|13060.9|13036.9|13059.8|13035.8|0
1738965300000|2025-02-07 21:55:00|13059.8|13035.8|13060.4|13036.4|13061.1|13037.1|13059.8|13035.8|0
1739142600000|2025-02-09 23:10:00|12968.2|12944.2|12995.3|12971.3|12998.2|12974.2|12966.1|12942.1|0
1739142900000|2025-02-09 23:15:00|12995.1|12971.1|13033.2|13009.2|13033.8|13009.8|12993.6|12969.6|0
1739143200000|2025-02-09 23:20:00|13033.5|13009.5|13031.4|13007.4|13042|13018|13027.2|13003.2|0
1739143500000|2025-02-09 23:25:00|13031.1|13007.1|13030.6|13006.6|13035.7|13011.7|13030.1|13006.1|0
1739143800000|2025-02-09 23:30:00|13031|13007|13045.9|13021.9|13046.8|13022.8|13030.6|13006.6|0
1739144100000|2025-02-09 23:35:00|13046.1|13022.1|13050.3|13026.3|13052|13028|13046.1|13022.1|0
1739144400000|2025-02-09 23:40:00|13050.7|13026.7|13052.3|13028.3|13053.1|13029.1|13049.8|13025.8|0
1739144700000|2025-02-09 23:45:00|13033.5|13009.5|13046.1|13022.1|13047.1|13023.1|13033.3|13009.3|0
1739145000000|2025-02-09 23:50:00|13046.3|13022.3|13064.3|13040.3|13067.4|13043.4|13045.6|13021.6|0
1739145300000|2025-02-09 23:55:00|13065.4|13041.4|13066.8|13042.8|13067.9|13043.9|13064|13040|0
1739145600000|2025-02-10 00:00:00|13089.5|13065.5|13086.5|13062.5|13096|13072|13086.1|13062.1|0
1739145900000|2025-02-10 00:05:00|13086.8|13062.8|13086.6|13062.6|13088|13064|13084.4|13060.4|0
1739146200000|2025-02-10 00:10:00|13086.5|13062.5|13084.5|13060.5|13086.6|13062.6|13083|13059|0
1739146500000|2025-02-10 00:15:00|13084.2|13060.2|13082.1|13058.1|13084.2|13060.2|13080.8|13056.8|0
1739146800000|2025-02-10 00:20:00|13082.4|13058.4|13081|13057|13084.1|13060.1|13078.5|13054.5|0
1739147100000|2025-02-10 00:25:00|13081.2|13057.2|13088.5|13064.5|13089.1|13065.1|13080.8|13056.8|0
1739147400000|2025-02-10 00:30:00|13069.5|13045.5|13071.8|13047.8|13073.6|13049.6|13067.2|13043.2|0
1739147700000|2025-02-10 00:35:00|13071.9|13047.9|13068.6|13044.6|13072.1|13048.1|13066.7|13042.7|0
1739148000000|2025-02-10 00:40:00|13068.7|13044.7|13067.4|13043.4|13069.9|13045.9|13067.2|13043.2|0
1739148300000|2025-02-10 00:45:00|13067.2|13043.2|13048.6|13024.6|13067.7|13043.7|13046.5|13022.5|0
1739148600000|2025-02-10 00:50:00|13048.9|13024.9|13046.8|13022.8|13048.9|13024.9|13043.2|13019.2|0
1739148900000|2025-02-10 00:55:00|13047|13023|13060.6|13036.6|13060.8|13036.8|13046.8|13022.8|0
1739149200000|2025-02-10 01:00:00|13079.8|13055.8|13087.9|13077.9|13093.4|13083.4|13061.9|13051.9|3347
1739149500000|2025-02-10 01:05:00|13087.4|13077.4|13079.4|13069.4|13087.4|13077.4|13076.4|13066.4|909
1739149800000|2025-02-10 01:10:00|13079.9|13069.9|13081.9|13071.9|13086.9|13076.9|13079.9|13069.9|520
1739150100000|2025-02-10 01:15:00|13082.9|13072.9|13098.9|13088.9|13103.9|13093.9|13077.9|13067.9|1485
1739150400000|2025-02-10 01:20:00|13099.4|13089.4|13094.9|13084.9|13111.9|13101.9|13094.4|13084.4|1583
1739150700000|2025-02-10 01:25:00|13095.4|13085.4|13103.9|13093.9|13105.9|13095.9|13086.9|13076.9|1590
1739151000000|2025-02-10 01:30:00|13105.9|13095.9|13050.9|13040.9|13105.9|13095.9|13045.4|13035.4|18662
1739151300000|2025-02-10 01:35:00|13051.9|13041.9|13009.4|12999.4|13060.9|13050.9|13008.4|12998.4|10775
1739151600000|2025-02-10 01:40:00|13007.4|12997.4|13010.9|13000.9|13019.9|13009.9|12998.9|12988.9|9541
1739151900000|2025-02-10 01:45:00|13012.4|13002.4|13044.4|13034.4|13067.4|13057.4|13011.4|13001.4|7091
1739152200000|2025-02-10 01:50:00|13045.4|13035.4|13038.4|13028.4|13054.4|13044.4|13032.4|13022.4|4352
1739152500000|2025-02-10 01:55:00|13040.4|13030.4|13078.4|13068.4|13081.4|13071.4|13038.4|13028.4|4239
1739152800000|2025-02-10 02:00:00|13079.4|13069.4|13090.4|13080.4|13098.4|13088.4|13067.4|13057.4|4473
1739153100000|2025-02-10 02:05:00|13092.4|13082.4|13089.4|13079.4|13109.4|13099.4|13085.4|13075.4|3892
1739153400000|2025-02-10 02:10:00|13090.4|13080.4|13094.4|13084.4|13104.4|13094.4|13080.4|13070.4|2883
1739153700000|2025-02-10 02:15:00|13095.4|13085.4|13079.9|13069.9|13096.4|13086.4|13070.4|13060.4|3345
1739154000000|2025-02-10 02:20:00|13078.9|13068.9|13121.9|13111.9|13121.9|13111.9|13077.9|13067.9|5076
1739154300000|2025-02-10 02:25:00|13122.9|13112.9|13120.9|13110.9|13134.9|13124.9|13116.9|13106.9|8104
1739154600000|2025-02-10 02:30:00|13119.9|13109.9|13079.9|13069.9|13122.9|13112.9|13076.9|13066.9|3104
1739154900000|2025-02-10 02:35:00|13078.9|13068.9|13088.9|13078.9|13090.9|13080.9|13078.9|13068.9|1907
1739155200000|2025-02-10 02:40:00|13086.9|13076.9|13091.9|13081.9|13091.9|13081.9|13075.9|13065.9|1719
1739155500000|2025-02-10 02:45:00|13092.9|13082.9|13087.9|13077.9|13092.9|13082.9|13079.9|13069.9|1653
1739155800000|2025-02-10 02:50:00|13086.9|13076.9|13081.9|13071.9|13087.9|13077.9|13076.9|13066.9|1779
1739156100000|2025-02-10 02:55:00|13082.9|13072.9|13076.9|13066.9|13083.9|13073.9|13068.9|13058.9|2003
1739156400000|2025-02-10 03:00:00|13077.9|13067.9|13069.9|13059.9|13077.9|13067.9|13052.9|13042.9|3086
1739156700000|2025-02-10 03:05:00|13070.9|13060.9|13069.9|13059.9|13084.9|13074.9|13068.9|13058.9|2322
1739157000000|2025-02-10 03:10:00|13068.9|13058.9|13051.9|13041.9|13074.9|13064.9|13051.9|13041.9|2046
1739157300000|2025-02-10 03:15:00|13052.9|13042.9|13054.9|13044.9|13061.9|13051.9|13051.9|13041.9|2002
1739157600000|2025-02-10 03:20:00|13053.9|13043.9|13044.9|13034.9|13055.9|13045.9|13042.9|13032.9|2426
1739157900000|2025-02-10 03:25:00|13045.9|13035.9|13054.9|13044.9|13063.9|13053.9|13043.9|13033.9|2335
1739158200000|2025-02-10 03:30:00|13053.9|13043.9|13067.9|13057.9|13067.9|13057.9|13048.9|13038.9|702
1739158500000|2025-02-10 03:35:00|13068.9|13058.9|13060.9|13050.9|13072.9|13062.9|13058.9|13048.9|725
1739158800000|2025-02-10 03:40:00|13059.9|13049.9|13054.9|13044.9|13060.9|13050.9|13054.9|13044.9|365
1739159100000|2025-02-10 03:45:00|13053.9|13043.9|13055.9|13045.9|13058.9|13048.9|13053.9|13043.9|456
1739159400000|2025-02-10 03:50:00|13056.9|13046.9|13055.9|13045.9|13060.9|13050.9|13054.9|13044.9|401
1739159700000|2025-02-10 03:55:00|13056.9|13046.9|13054.9|13044.9|13057.9|13047.9|13052.9|13042.9|621
1739160000000|2025-02-10 04:00:00|13053.9|13043.9|13052.9|13042.9|13057.9|13047.9|13051.9|13041.9|1134
1739160300000|2025-02-10 04:05:00|13051.9|13041.9|13047.9|13037.9|13052.9|13042.9|13046.9|13036.9|798
1739160600000|2025-02-10 04:10:00|13048.9|13038.9|13048.9|13038.9|13049.9|13039.9|13047.9|13037.9|151
1739160900000|2025-02-10 04:15:00|13049.9|13039.9|13047.9|13037.9|13049.9|13039.9|13045.9|13035.9|236
1739161200000|2025-02-10 04:20:00|13046.9|13036.9|13047.9|13037.9|13049.9|13039.9|13046.9|13036.9|235
1739161500000|2025-02-10 04:25:00|13046.9|13036.9|13048.9|13038.9|13048.9|13038.9|13046.9|13036.9|45
1739161800000|2025-02-10 04:30:00|13047.9|13037.9|13042.9|13032.9|13048.9|13038.9|13041.9|13031.9|393
1739162100000|2025-02-10 04:35:00|13041.9|13031.9|13044.9|13034.9|13045.9|13035.9|13039.9|13029.9|498
1739162400000|2025-02-10 04:40:00|13045.9|13035.9|13044.9|13034.9|13046.9|13036.9|13042.9|13032.9|146
1739162700000|2025-02-10 04:45:00|13043.9|13033.9|13044.9|13034.9|13047.9|13037.9|13042.9|13032.9|449
1739163000000|2025-02-10 04:50:00|13045.9|13035.9|13045.9|13035.9|13047.9|13037.9|13044.9|13034.9|310
1739163300000|2025-02-10 04:55:00|13046.9|13036.9|13043.9|13033.9|13048.9|13038.9|13043.9|13033.9|484
1739163600000|2025-02-10 05:00:00|13044.9|13034.9|13052.9|13042.9|13055.9|13045.9|13030.9|13020.9|4680
1739163900000|2025-02-10 05:05:00|13051.9|13041.9|13057.9|13047.9|13059.9|13049.9|13049.9|13039.9|2382
1739164200000|2025-02-10 05:10:00|13058.9|13048.9|13058.9|13048.9|13063.9|13053.9|13052.9|13042.9|3075
1739164500000|2025-02-10 05:15:00|13057.9|13047.9|13056.9|13046.9|13058.9|13048.9|13047.9|13037.9|1517
1739164800000|2025-02-10 05:20:00|13057.9|13047.9|13060.9|13050.9|13061.9|13051.9|13053.9|13043.9|1364
1739165100000|2025-02-10 05:25:00|13061.9|13051.9|13065.9|13055.9|13066.9|13056.9|13055.9|13045.9|1899
1739165400000|2025-02-10 05:30:00|13064.9|13054.9|13072.9|13062.9|13078.9|13068.9|13060.9|13050.9|2690
1739165700000|2025-02-10 05:35:00|13071.9|13061.9|13066.9|13056.9|13076.9|13066.9|13062.9|13052.9|1606
1739166000000|2025-02-10 05:40:00|13067.9|13057.9|13066.9|13056.9|13071.9|13061.9|13059.9|13049.9|1965
1739166300000|2025-02-10 05:45:00|13067.9|13057.9|13051.9|13041.9|13070.9|13060.9|13050.9|13040.9|2257
1739166600000|2025-02-10 05:50:00|13050.9|13040.9|13053.9|13043.9|13065.9|13055.9|13046.9|13036.9|3012
1739166900000|2025-02-10 05:55:00|13054.9|13044.9|13054.9|13044.9|13064.9|13054.9|13051.9|13041.9|1703
1739167200000|2025-02-10 06:00:00|13055.9|13045.9|13061.9|13051.9|13062.9|13052.9|13053.9|13043.9|1460
1739167500000|2025-02-10 06:05:00|13062.9|13052.9|13059.9|13049.9|13064.9|13054.9|13056.9|13046.9|1190
1739167800000|2025-02-10 06:10:00|13060.9|13050.9|13056.9|13046.9|13061.9|13051.9|13050.9|13040.9|1746
1739168100000|2025-02-10 06:15:00|13057.9|13047.9|13067.9|13057.9|13067.9|13057.9|13057.9|13047.9|1783
1739168400000|2025-02-10 06:20:00|13066.9|13056.9|13071.9|13061.9|13081.9|13071.9|13064.9|13054.9|4320
1739168700000|2025-02-10 06:25:00|13073.9|13063.9|13072.9|13062.9|13087.9|13077.9|13072.9|13062.9|2271
1739169000000|2025-02-10 06:30:00|13073.9|13063.9|13052.9|13042.9|13073.9|13063.9|13049.9|13039.9|3958
1739169300000|2025-02-10 06:35:00|13053.9|13043.9|13054.9|13044.9|13064.9|13054.9|13050.9|13040.9|2782
1739169600000|2025-02-10 06:40:00|13053.9|13043.9|13058.9|13048.9|13059.9|13049.9|13051.9|13041.9|2110
1739169900000|2025-02-10 06:45:00|13057.9|13047.9|13060.9|13050.9|13063.9|13053.9|13056.9|13046.9|2643
1739170200000|2025-02-10 06:50:00|13061.9|13051.9|13059.9|13049.9|13062.9|13052.9|13056.9|13046.9|3402
1739170500000|2025-02-10 06:55:00|13058.9|13048.9|13056.9|13046.9|13060.9|13050.9|13053.9|13043.9|4645
1739170800000|2025-02-10 07:00:00|13057.9|13047.9|13064.9|13054.9|13072.9|13062.9|13057.9|13047.9|1840
1739171100000|2025-02-10 07:05:00|13065.9|13055.9|13069.9|13059.9|13072.9|13062.9|13062.9|13052.9|995
1739171400000|2025-02-10 07:10:00|13068.9|13058.9|13072.9|13062.9|13075.9|13065.9|13068.9|13058.9|747
1739171700000|2025-02-10 07:15:00|13071.9|13061.9|13061.9|13051.9|13073.9|13063.9|13061.9|13051.9|1100
1739172000000|2025-02-10 07:20:00|13060.9|13050.9|13063.9|13053.9|13063.9|13053.9|13060.9|13050.9|421
1739172300000|2025-02-10 07:25:00|13064.9|13054.9|13061.9|13051.9|13064.9|13054.9|13058.9|13048.9|1021
1739172600000|2025-02-10 07:30:00|13062.9|13052.9|13060.9|13050.9|13067.9|13057.9|13059.9|13049.9|924
1739172900000|2025-02-10 07:35:00|13058.9|13048.9|13060.9|13050.9|13065.9|13055.9|13057.9|13047.9|710
1739173200000|2025-02-10 07:40:00|13061.9|13051.9|13063.9|13053.9|13064.9|13054.9|13061.9|13051.9|385
1739173500000|2025-02-10 07:45:00|13062.9|13052.9|13062.9|13052.9|13065.9|13055.9|13060.9|13050.9|248
1739173800000|2025-02-10 07:50:00|13061.9|13051.9|13062.9|13052.9|13062.9|13052.9|13057.9|13047.9|404
1739174100000|2025-02-10 07:55:00|13061.9|13051.9|13065.9|13055.9|13067.9|13057.9|13060.9|13050.9|405
1739174400000|2025-02-10 08:00:00|13064.9|13054.9|13061.9|13050.9|13064.9|13054.9|13059.9|13048.9|626
1739174700000|2025-02-10 08:05:00|13060.9|13049.9|13058.9|13047.9|13062.9|13051.9|13057.9|13046.9|605
1739175000000|2025-02-10 08:10:00|13059.9|13048.9|13056.9|13045.9|13060.9|13049.9|13055.9|13044.9|311
1739175300000|2025-02-10 08:15:00|13055.9|13044.9|13052.9|13041.9|13056.9|13045.9|13052.9|13041.9|609
1739175600000|2025-02-10 08:20:00|13051.9|13040.9|13054.9|13043.9|13057.9|13046.9|13051.9|13040.9|1273
1739175900000|2025-02-10 08:25:00|13053.9|13042.9|13062.9|13049.9|13062.9|13051.9|13052.9|13041.9|1054
1739176200000|2025-02-10 08:30:00|13065.4|13041.4|13061.5|13037.5|13065.7|13041.7|13060.6|13036.6|0
1739176500000|2025-02-10 08:35:00|13061.6|13037.6|13068.6|13044.6|13068.9|13044.9|13061.5|13037.5|165
1739176800000|2025-02-10 08:40:00|13068.9|13044.9|13070.6|13046.6|13071.8|13047.8|13068.9|13044.9|0
1739177100000|2025-02-10 08:45:00|13070.8|13046.8|13069.8|13045.8|13071.3|13047.3|13069.3|13045.3|0
1739177400000|2025-02-10 08:50:00|13069.4|13045.4|13068.8|13044.8|13070|13046|13067.9|13043.9|0
1739177700000|2025-02-10 08:55:00|13068.7|13044.7|13070.9|13046.9|13072.3|13048.3|13068.6|13044.6|0
1739178000000|2025-02-10 09:00:00|13071.1|13047.1|13054.9|13043.9|13071.1|13052.9|13043.9|13032.9|881
1739178300000|2025-02-10 09:05:00|13053.9|13042.9|13051.9|13040.9|13053.9|13043.9|13049.9|13038.9|292
1739178600000|2025-02-10 09:10:00|13052.9|13039.9|13052.9|13041.9|13053.9|13042.9|13048.9|13037.9|286
1739178900000|2025-02-10 09:15:00|13053.9|13040.9|13054.9|13043.9|13056.9|13044.9|13050.9|13039.9|732
1739179200000|2025-02-10 09:20:00|13053.9|13042.9|13055.9|13044.9|13055.9|13044.9|13051.9|13040.9|216
1739179500000|2025-02-10 09:25:00|13054.9|13043.9|13054.9|13043.9|13056.9|13045.9|13052.9|13041.9|323
1739179800000|2025-02-10 09:30:00|13055.9|13044.9|13054.9|13043.9|13056.9|13044.9|13053.9|13042.9|363
1739180100000|2025-02-10 09:35:00|13053.9|13042.9|13052.9|13041.9|13054.9|13043.9|13051.9|13040.9|419
1739180400000|2025-02-10 09:40:00|13051.9|13040.9|13052.9|13041.9|13053.9|13042.9|13050.9|13039.9|193
1739180700000|2025-02-10 09:45:00|13053.9|13042.9|13051.9|13040.9|13053.9|13042.9|13049.9|13038.9|234
1739181000000|2025-02-10 09:50:00|13050.9|13039.9|13051.9|13040.9|13053.9|13042.9|13048.9|13037.9|211
1739181300000|2025-02-10 09:55:00|13050.9|13039.9|13052.9|13041.9|13053.9|13042.9|13049.9|13038.9|90
1739181600000|2025-02-10 10:00:00|13051.9|13040.9|13051.9|13040.9|13052.9|13041.9|13049.9|13038.9|261
1739181900000|2025-02-10 10:05:00|13052.9|13039.9|13058.9|13047.9|13059.9|13048.9|13051.9|13039.9|272
1739182200000|2025-02-10 10:10:00|13057.9|13046.9|13054.9|13043.9|13058.9|13047.9|13054.9|13043.9|71
1739182500000|2025-02-10 10:15:00|13053.9|13042.9|13055.9|13043.9|13055.9|13044.9|13053.9|13042.9|76
1739182800000|2025-02-10 10:20:00|13054.9|13042.9|13051.9|13040.9|13054.9|13043.9|13051.9|13040.9|76
1739183100000|2025-02-10 10:25:00|13050.9|13039.9|13050.9|13039.9|13051.9|13040.9|13049.9|13038.9|90
1739183400000|2025-02-10 10:30:00|13051.9|13040.9|13055.9|13044.9|13055.9|13044.9|13051.9|13040.9|108
1739183700000|2025-02-10 10:35:00|13056.9|13043.9|13060.9|13049.9|13061.9|13050.9|13055.9|13043.9|127
1739184000000|2025-02-10 10:40:00|13059.9|13048.9|13062.9|13051.9|13063.9|13052.9|13057.9|13046.9|184
1739184300000|2025-02-10 10:45:00|13061.9|13050.9|13063.9|13052.9|13066.9|13055.9|13060.9|13048.9|777
1739184600000|2025-02-10 10:50:00|13064.9|13051.9|13061.9|13050.9|13064.9|13052.9|13060.9|13048.9|116
1739184900000|2025-02-10 10:55:00|13062.9|13051.9|13066.9|13055.9|13067.9|13056.9|13061.9|13050.9|112
1739185200000|2025-02-10 11:00:00|13065.9|13054.9|13062.9|13051.9|13066.9|13055.9|13061.9|13050.9|141
1739185500000|2025-02-10 11:05:00|13063.9|13052.9|13083.9|13072.9|13087.9|13075.9|13062.9|13051.9|887
1739185800000|2025-02-10 11:10:00|13082.9|13071.9|13082.9|13071.9|13089.9|13077.9|13076.9|13065.9|1503
1739186100000|2025-02-10 11:15:00|13081.9|13070.9|13077.9|13066.9|13083.9|13072.9|13076.9|13065.9|321
1739186400000|2025-02-10 11:20:00|13076.9|13065.9|13076.9|13065.9|13078.9|13067.9|13074.9|13062.9|132
1739186700000|2025-02-10 11:25:00|13077.9|13064.9|13077.9|13066.9|13082.9|13070.9|13076.9|13064.9|383
1739187000000|2025-02-10 11:30:00|13076.9|13065.9|13070.9|13059.9|13076.9|13066.9|13068.9|13057.9|263
1739187300000|2025-02-10 11:35:00|13071.9|13060.9|13072.9|13061.9|13074.9|13063.9|13070.9|13059.9|64
1739187600000|2025-02-10 11:40:00|13071.9|13060.9|13068.9|13056.9|13072.9|13061.9|13065.9|13053.9|368
1739187900000|2025-02-10 11:45:00|13066.9|13055.9|13067.9|13055.9|13074.9|13062.9|13063.9|13052.9|1347
1739188200000|2025-02-10 11:50:00|13068.9|13056.9|13067.9|13056.9|13071.9|13060.9|13064.9|13053.9|860
1739188500000|2025-02-10 11:55:00|13066.9|13055.9|13069.9|13057.9|13071.9|13060.9|13066.9|13055.9|320
1739188800000|2025-02-10 12:00:00|13068.9|13056.9|13067.9|13056.9|13070.9|13058.9|13063.9|13052.9|108
1739189100000|2025-02-10 12:05:00|13066.9|13055.9|13070.9|13059.9|13076.9|13064.9|13065.9|13054.9|407
1739189400000|2025-02-10 12:10:00|13071.9|13060.9|13063.9|13052.9|13072.9|13060.9|13062.9|13051.9|193
1739189700000|2025-02-10 12:15:00|13064.9|13053.9|13067.9|13056.9|13068.9|13056.9|13064.9|13053.9|19
1739190000000|2025-02-10 12:20:00|13068.9|13057.9|13070.9|13059.9|13072.9|13061.9|13067.9|13056.9|124
1739190300000|2025-02-10 12:25:00|13069.9|13058.9|13077.9|13065.9|13079.9|13068.9|13068.9|13057.9|681
1739190600000|2025-02-10 12:30:00|13076.9|13066.9|13077.9|13066.9|13080.9|13068.9|13075.9|13064.9|86
1739190900000|2025-02-10 12:35:00|13078.9|13067.9|13078.9|13067.9|13079.9|13068.9|13076.9|13065.9|79
1739191200000|2025-02-10 12:40:00|13079.9|13068.9|13079.9|13068.9|13081.9|13070.9|13079.9|13067.9|69
1739191500000|2025-02-10 12:45:00|13080.9|13069.9|13080.9|13068.9|13081.9|13069.9|13077.9|13066.9|46
1739191800000|2025-02-10 12:50:00|13079.9|13069.9|13073.9|13062.9|13080.9|13069.9|13072.9|13061.9|64
1739192100000|2025-02-10 12:55:00|13074.9|13063.9|13075.9|13064.9|13076.9|13065.9|13074.9|13063.9|42
1739192400000|2025-02-10 13:00:00|13076.9|13065.9|13075.9|13063.9|13077.9|13066.9|13075.9|13063.9|92
1739192700000|2025-02-10 13:05:00|13074.9|13062.9|13071.9|13060.9|13074.9|13063.9|13071.9|13060.9|185
1739193000000|2025-02-10 13:10:00|13072.9|13061.9|13077.9|13066.9|13077.9|13066.9|13072.9|13060.9|97
1739193300000|2025-02-10 13:15:00|13076.9|13065.9|13076.9|13064.9|13077.9|13065.9|13075.9|13064.9|42
1739193600000|2025-02-10 13:20:00|13075.9|13065.9|13075.9|13063.9|13076.9|13065.9|13075.9|13063.9|33
1739193900000|2025-02-10 13:25:00|13074.9|13064.9|13077.9|13066.9|13078.9|13066.9|13074.9|13063.9|46
1739194200000|2025-02-10 13:30:00|13076.9|13065.9|13077.9|13066.9|13079.9|13068.9|13075.9|13064.9|166
1739194500000|2025-02-10 13:35:00|13076.9|13065.9|13076.9|13065.9|13077.9|13065.9|13073.9|13062.9|86
1739194800000|2025-02-10 13:40:00|13077.9|13066.9|13075.9|13064.9|13077.9|13066.9|13074.9|13063.9|126
1739195100000|2025-02-10 13:45:00|13074.9|13063.9|13071.9|13060.9|13074.9|13064.9|13071.9|13060.9|37
1739195400000|2025-02-10 13:50:00|13070.9|13059.9|13073.9|13062.9|13074.9|13063.9|13070.9|13059.9|74
1739195700000|2025-02-10 13:55:00|13072.9|13061.9|13067.9|13056.9|13073.9|13062.9|13067.9|13056.9|56
1739196000000|2025-02-10 14:00:00|13066.9|13055.9|13063.9|13052.9|13066.9|13056.9|13063.9|13052.9|162
1739196300000|2025-02-10 14:05:00|13062.9|13051.9|13063.9|13052.9|13064.9|13053.9|13061.9|13050.9|101
1739196600000|2025-02-10 14:10:00|13062.9|13051.9|13062.9|13051.9|13063.9|13052.9|13061.9|13049.9|103
1739196900000|2025-02-10 14:15:00|13063.9|13052.9|13060.9|13049.9|13063.9|13052.9|13060.9|13049.9|88
1739197200000|2025-02-10 14:20:00|13059.9|13048.9|13058.9|13047.9|13062.9|13051.9|13057.9|13046.9|170
1739197500000|2025-02-10 14:25:00|13057.9|13046.9|13058.9|13047.9|13061.9|13050.9|13057.9|13046.9|86
1739197800000|2025-02-10 14:30:00|13059.9|13046.9|13055.9|13043.9|13066.9|13055.9|13053.9|13042.9|1312
1739198100000|2025-02-10 14:35:00|13054.9|13042.9|13058.9|13047.9|13062.9|13051.9|13050.9|13039.9|413
1739198400000|2025-02-10 14:40:00|13059.9|13048.9|13053.9|13041.9|13059.9|13048.9|13047.9|13036.9|415
1739198700000|2025-02-10 14:45:00|13052.9|13040.9|13044.9|13033.9|13058.9|13047.9|13044.9|13033.9|668
1739199000000|2025-02-10 14:50:00|13045.9|13034.9|13042.9|13031.9|13046.9|13035.9|13033.9|13021.9|1243
1739199300000|2025-02-10 14:55:00|13041.9|13030.9|13048.9|13036.9|13049.9|13037.9|13041.9|13030.9|595
1739199600000|2025-02-10 15:00:00|13047.9|13037.9|13054.9|13043.9|13055.9|13044.9|13045.9|13034.9|453
1739199900000|2025-02-10 15:05:00|13053.9|13042.9|13054.9|13043.9|13057.9|13045.9|13052.9|13041.9|437
1739200200000|2025-02-10 15:10:00|13055.9|13044.9|13057.9|13046.9|13061.9|13050.9|13054.9|13043.9|243
1739200500000|2025-02-10 15:15:00|13058.9|13045.9|13062.9|13051.9|13063.9|13052.9|13055.9|13043.9|160
1739200800000|2025-02-10 15:20:00|13063.9|13052.9|13067.9|13056.9|13068.9|13057.9|13060.9|13048.9|538
1739201100000|2025-02-10 15:25:00|13068.9|13057.9|13078.9|13067.9|13081.9|13070.9|13067.9|13057.9|825
1739201400000|2025-02-10 15:30:00|13079.9|13068.9|13069.9|13058.9|13079.9|13068.9|13069.9|13058.9|572
1739201700000|2025-02-10 15:35:00|13070.9|13059.9|13073.9|13062.9|13073.9|13062.9|13067.9|13056.9|266
1739202000000|2025-02-10 15:40:00|13074.9|13063.9|13064.9|13053.9|13074.9|13063.9|13063.9|13052.9|288
1739202300000|2025-02-10 15:45:00|13065.9|13054.9|13061.9|13050.9|13066.9|13055.9|13058.9|13047.9|256
1739202600000|2025-02-10 15:50:00|13060.9|13049.9|13067.9|13056.9|13068.9|13057.9|13059.9|13048.9|133
1739202900000|2025-02-10 15:55:00|13068.9|13055.9|13077.9|13066.9|13078.9|13067.9|13064.9|13053.9|1104
1739203200000|2025-02-10 16:00:00|13075.9|13063.9|13068.9|13057.9|13075.9|13064.9|13066.9|13055.9|342
1739203500000|2025-02-10 16:05:00|13067.9|13056.9|13067.9|13056.9|13069.9|13058.9|13065.9|13054.9|104
1739203800000|2025-02-10 16:10:00|13068.9|13057.9|13066.9|13054.9|13070.9|13058.9|13063.9|13052.9|117
1739204100000|2025-02-10 16:15:00|13065.9|13055.9|13061.9|13050.9|13065.9|13055.9|13059.9|13048.9|195
1739204400000|2025-02-10 16:20:00|13062.9|13049.9|13062.9|13051.9|13066.9|13055.9|13061.9|13049.9|643
1739204700000|2025-02-10 16:25:00|13063.9|13052.9|13064.9|13053.9|13068.9|13057.9|13062.9|13051.9|296
1739205000000|2025-02-10 16:30:00|13065.9|13054.9|13061.9|13050.9|13067.9|13056.9|13059.9|13047.9|352
1739205300000|2025-02-10 16:35:00|13062.9|13051.9|13064.9|13053.9|13067.9|13056.9|13061.9|13050.9|176
1739205600000|2025-02-10 16:40:00|13065.9|13054.9|13067.9|13056.9|13069.9|13058.9|13064.9|13053.9|502
1739205900000|2025-02-10 16:45:00|13068.9|13057.9|13068.9|13057.9|13069.9|13057.9|13064.9|13053.9|804
1739206200000|2025-02-10 16:50:00|13067.9|13056.9|13063.9|13052.9|13068.9|13057.9|13060.9|13048.9|278
1739206500000|2025-02-10 16:55:00|13062.9|13051.9|13067.9|13056.9|13068.9|13057.9|13061.9|13050.9|455
1739206800000|2025-02-10 17:00:00|13068.9|13057.9|13067.9|13056.9|13069.9|13057.9|13063.9|13052.9|169
1739207100000|2025-02-10 17:05:00|13066.9|13055.9|13073.9|13061.9|13074.9|13063.9|13065.9|13054.9|1811
1739207400000|2025-02-10 17:10:00|13072.9|13062.9|13073.9|13062.9|13080.9|13069.9|13072.9|13061.9|1753
1739207700000|2025-02-10 17:15:00|13072.9|13061.9|13059.9|13048.9|13075.9|13064.9|13058.9|13047.9|1073
1739208000000|2025-02-10 17:20:00|13060.9|13049.9|13064.9|13053.9|13065.9|13054.9|13059.9|13047.9|251
1739208300000|2025-02-10 17:25:00|13063.9|13052.9|13062.9|13050.9|13064.9|13053.9|13061.9|13049.9|134
1739208600000|2025-02-10 17:30:00|13063.9|13051.9|13063.9|13052.9|13063.9|13052.9|13060.9|13049.9|120
1739208900000|2025-02-10 17:35:00|13062.9|13051.9|13062.9|13051.9|13064.9|13053.9|13060.9|13049.9|127
1739209200000|2025-02-10 17:40:00|13063.9|13052.9|13061.9|13050.9|13063.9|13052.9|13060.9|13049.9|67
1739209500000|2025-02-10 17:45:00|13060.9|13049.9|13061.9|13050.9|13061.9|13050.9|13059.9|13048.9|60
1739209800000|2025-02-10 17:50:00|13060.9|13049.9|13064.9|13053.9|13064.9|13053.9|13060.9|13049.9|76
1739210100000|2025-02-10 17:55:00|13063.9|13052.9|13062.9|13051.9|13065.9|13054.9|13061.9|13050.9|91
1739210400000|2025-02-10 18:00:00|13064.9|13052.9|13065.9|13054.9|13066.9|13055.9|13061.9|13050.9|836
1739210700000|2025-02-10 18:05:00|13066.9|13053.9|13063.9|13052.9|13066.9|13055.9|13062.9|13050.9|420
1739211000000|2025-02-10 18:10:00|13064.9|13051.9|13064.9|13053.9|13065.9|13054.9|13063.9|13051.9|57
1739211300000|2025-02-10 18:15:00|13063.9|13052.9|13063.9|13052.9|13065.9|13054.9|13063.9|13052.9|69
1739211600000|2025-02-10 18:20:00|13064.9|13053.9|13066.9|13055.9|13066.9|13055.9|13063.9|13052.9|55
1739211900000|2025-02-10 18:25:00|13065.9|13054.9|13064.9|13053.9|13066.9|13055.9|13062.9|13051.9|38
1739212200000|2025-02-10 18:30:00|13063.9|13052.9|13064.9|13053.9|13065.9|13053.9|13063.9|13051.9|27
1739212500000|2025-02-10 18:35:00|13065.9|13052.9|13064.9|13053.9|13065.9|13054.9|13064.9|13052.9|32
1739212800000|2025-02-10 18:40:00|13063.9|13052.9|13066.9|13055.9|13067.9|13056.9|13062.9|13051.9|94
1739213100000|2025-02-10 18:45:00|13065.9|13054.9|13068.9|13056.9|13068.9|13057.9|13065.9|13053.9|82
1739213400000|2025-02-10 18:50:00|13067.9|13057.9|13065.9|13054.9|13068.9|13057.9|13065.9|13053.9|56
1739213700000|2025-02-10 18:55:00|13066.9|13055.9|13067.9|13056.9|13068.9|13057.9|13065.9|13054.9|115
1739214000000|2025-02-10 19:00:00|13066.9|13055.9|13066.9|13055.9|13067.9|13056.9|13065.9|13054.9|54
1739214300000|2025-02-10 19:05:00|13067.9|13056.9|13065.9|13054.9|13067.9|13056.9|13065.9|13054.9|39
1739214600000|2025-02-10 19:10:00|13066.9|13055.9|13067.9|13056.9|13069.9|13058.9|13066.9|13055.9|45
1739214900000|2025-02-10 19:15:00|13066.9|13055.9|13066.9|13055.9|13066.9|13055.9|13066.9|13055.9|13
1739215200000|2025-02-10 19:20:00|13067.9|13056.9|13067.9|13056.9|13069.9|13058.9|13067.9|13055.9|55
1739215500000|2025-02-10 19:25:00|13066.9|13055.9|13069.9|13058.9|13069.9|13058.9|13065.9|13054.9|67
1739215800000|2025-02-10 19:30:00|13070.9|13059.9|13071.9|13060.9|13071.9|13060.9|13069.9|13058.9|81
1739216100000|2025-02-10 19:35:00|13070.9|13059.9|13073.9|13062.9|13073.9|13062.9|13070.9|13059.9|104
1739216400000|2025-02-10 19:40:00|13072.9|13061.9|13070.4|13060.4|13073.9|13062.9|13070.4|13060.4|93
1739216700000|2025-02-10 19:45:00|13071.4|13061.4|13072.4|13062.4|13073.4|13063.4|13070.4|13060.4|103
1739217000000|2025-02-10 19:50:00|13073.4|13063.4|13075.4|13065.4|13075.4|13065.4|13072.4|13062.4|102
1739217300000|2025-02-10 19:55:00|13074.9|13064.9|13077.4|13067.4|13077.4|13067.4|13073.4|13063.4|94
1739217600000|2025-02-10 20:00:00|13076.4|13066.4|13078.4|13068.4|13078.4|13068.4|13075.4|13065.4|100
1739217900000|2025-02-10 20:05:00|13079.4|13069.4|13081.4|13071.4|13082.4|13072.4|13079.4|13069.4|148
1739218200000|2025-02-10 20:10:00|13080.9|13070.9|13084.4|13074.4|13084.4|13074.4|13079.4|13069.4|165
1739218500000|2025-02-10 20:15:00|13083.4|13073.4|13087.4|13077.4|13089.4|13079.4|13083.4|13073.4|461
1739218800000|2025-02-10 20:20:00|13088.9|13078.9|13087.4|13077.4|13089.4|13079.4|13084.4|13074.4|240
1739219100000|2025-02-10 20:25:00|13088.4|13078.4|13086.4|13076.4|13089.4|13079.4|13085.4|13075.4|124
1739219400000|2025-02-10 20:30:00|13085.9|13075.9|13088.4|13078.4|13091.4|13081.4|13084.4|13074.4|261
1739219700000|2025-02-10 20:35:00|13087.4|13077.4|13091.4|13081.4|13091.4|13081.4|13087.4|13077.4|128
1739220000000|2025-02-10 20:40:00|13090.4|13080.4|13090.4|13080.4|13092.4|13082.4|13090.4|13080.4|215
1739220300000|2025-02-10 20:45:00|13091.4|13081.4|13093.4|13083.4|13093.4|13083.4|13090.4|13080.4|172
1739220600000|2025-02-10 20:50:00|13092.4|13082.4|13093.4|13083.4|13093.4|13083.4|13092.4|13082.4|141
1739220900000|2025-02-10 20:55:00|13094.4|13084.4|13098.4|13088.4|13098.4|13088.4|13094.4|13084.4|346
1739221200000|2025-02-10 21:00:00|13097.9|13087.9|13102.4|13092.4|13102.4|13092.4|13097.4|13087.4|338
1739221500000|2025-02-10 21:05:00|13100.9|13090.9|13102.4|13092.4|13106.4|13096.4|13100.9|13090.9|524
1739221800000|2025-02-10 21:10:00|13101.9|13091.9|13101.4|13091.4|13102.9|13092.9|13100.4|13090.4|33
1739222100000|2025-02-10 21:15:00|13108.8|13084.8|13110.2|13086.2|13110.2|13086.2|13107.9|13083.9|0
1739222400000|2025-02-10 21:20:00|13109.9|13085.9|13111.3|13087.3|13112.9|13088.9|13109.8|13085.8|0
1739222700000|2025-02-10 21:25:00|13111.2|13087.2|13112.5|13088.5|13112.5|13088.5|13110.6|13086.6|0
1739223000000|2025-02-10 21:30:00|13112.8|13088.8|13112.7|13088.7|13113|13089|13111.7|13087.7|0
1739223300000|2025-02-10 21:35:00|13113|13089|13113.7|13089.7|13113.7|13089.7|13112.2|13088.2|0
1739223600000|2025-02-10 21:40:00|13114|13090|13114.4|13090.4|13114.8|13090.8|13113.6|13089.6|0
1739223900000|2025-02-10 21:45:00|13114.1|13090.1|13114.4|13090.4|13114.8|13090.8|13113.6|13089.6|0
1739224200000|2025-02-10 21:50:00|13114.6|13090.6|13114.4|13090.4|13114.8|13090.8|13114|13090|0
1739224500000|2025-02-10 21:55:00|13114.1|13090.1|13114.4|13090.4|13114.6|13090.6|13113.6|13089.6|0
1739224800000|2025-02-10 22:00:00|13114.5|13090.5|13114.4|13090.4|13114.5|13090.5|13114.4|13090.4|0
1739225100000|2025-02-10 22:05:00|13114.3|13090.3|13114.2|13090.2|13114.3|13090.3|13114.2|13090.2|0
1739225400000|2025-02-10 22:10:00|13114.8|13090.8|13114.8|13090.8|13114.8|13090.8|13114.8|13090.8|0
1739225700000|2025-02-10 22:15:00|13114.7|13090.7|13115.2|13091.2|13115.2|13091.2|13114.7|13090.7|0
1739226000000|2025-02-10 22:20:00|13115.8|13091.8|13115.8|13091.8|13115.8|13091.8|13115.5|13091.5|0
1739226300000|2025-02-10 22:25:00|13116|13092|13116.1|13092.1|13116.1|13092.1|13116|13092|0
1739226600000|2025-02-10 22:30:00|13116|13092|13115.6|13091.6|13116.1|13092.1|13115.6|13091.6|0
1739226900000|2025-02-10 22:35:00|13115.5|13091.5|13115.9|13091.9|13115.9|13091.9|13115.5|13091.5|0
1739227200000|2025-02-10 22:40:00|13115.4|13091.4|13114.8|13090.8|13115.4|13091.4|13114.1|13090.1|0
1739227500000|2025-02-10 22:45:00|13114.3|13090.3|13113.9|13089.9|13114.3|13090.3|13112.6|13088.6|0
1739227800000|2025-02-10 22:50:00|13114.1|13090.1|13113.7|13089.7|13114.2|13090.2|13113.7|13089.7|0
1739228100000|2025-02-10 22:55:00|13113.8|13089.8|13113.8|13089.8|13114.5|13090.5|13113.6|13089.6|0
1739228400000|2025-02-10 23:00:00|13112.8|13088.8|13104.2|13080.2|13112.8|13088.8|13104|13080|0
1739228700000|2025-02-10 23:05:00|13104|13080|13100.8|13076.8|13104.2|13080.2|13098.5|13074.5|0
1739229000000|2025-02-10 23:10:00|13100.4|13076.4|13099.2|13075.2|13101.5|13077.5|13095.8|13071.8|0
1739229300000|2025-02-10 23:15:00|13099.9|13075.9|13095.8|13071.8|13100|13076|13095.4|13071.4|0
1739229600000|2025-02-10 23:20:00|13096.2|13072.2|13095.3|13071.3|13097|13073|13095.3|13071.3|0
1739229900000|2025-02-10 23:25:00|13094|13070|13090.9|13066.9|13094|13070|13088.9|13064.9|0
1739230200000|2025-02-10 23:30:00|13091|13067|13092.4|13068.4|13093.2|13069.2|13090.9|13066.9|0
1739230500000|2025-02-10 23:35:00|13091.9|13067.9|13094.3|13070.3|13094.7|13070.7|13091.8|13067.8|0
1739230800000|2025-02-10 23:40:00|13094|13070|13091.7|13067.7|13094|13070|13090.9|13066.9|0
1739231100000|2025-02-10 23:45:00|13092.3|13068.3|13092|13068|13093.5|13069.5|13091.3|13067.3|0
1739231400000|2025-02-10 23:50:00|13091.7|13067.7|13093.9|13069.9|13093.9|13069.9|13091.3|13067.3|0
1739231700000|2025-02-10 23:55:00|13093.6|13069.6|13094.3|13070.3|13095.4|13071.4|13093.5|13069.5|0
1739232000000|2025-02-11 00:00:00|13094.7|13070.7|13092.4|13068.4|13094.7|13070.7|13092.1|13068.1|0
1739232300000|2025-02-11 00:05:00|13092.3|13068.3|13095.3|13071.3|13096.9|13072.9|13091.7|13067.7|0
1739232600000|2025-02-11 00:10:00|13095.7|13071.7|13095.2|13071.2|13096.9|13072.9|13095|13071|0
1739232900000|2025-02-11 00:15:00|13095.7|13071.7|13096.8|13072.8|13097.2|13073.2|13095.1|13071.1|0
1739233200000|2025-02-11 00:20:00|13097|13073|13097.5|13073.5|13098.4|13074.4|13096.7|13072.7|0
1739233500000|2025-02-11 00:25:00|13097.9|13073.9|13102|13078|13102.8|13078.8|13097.5|13073.5|0
1739233800000|2025-02-11 00:30:00|13102.2|13078.2|13105.5|13081.5|13105.5|13081.5|13102|13078|0
1739234100000|2025-02-11 00:35:00|13105.8|13081.8|13106.2|13082.2|13106.9|13082.9|13105.4|13081.4|0
1739234400000|2025-02-11 00:40:00|13106.1|13082.1|13106.8|13082.8|13107.1|13083.1|13106.1|13082.1|0
1739234700000|2025-02-11 00:45:00|13106.6|13082.6|13106.1|13082.1|13106.6|13082.6|13105.3|13081.3|0
1739235000000|2025-02-11 00:50:00|13106.5|13082.5|13106.2|13082.2|13107.2|13083.2|13105.2|13081.2|0
1739235300000|2025-02-11 00:55:00|13106|13082|13094.9|13070.9|13106|13082|13094.9|13070.9|0
1739235600000|2025-02-11 01:00:00|13094.8|13070.8|13086|13076|13094.8|13080.5|13082|13070.8|1271
1739235900000|2025-02-11 01:05:00|13087|13077|13087|13077|13092.5|13082.5|13085|13075|569
1739236200000|2025-02-11 01:10:00|13086.5|13076.5|13085|13075|13087|13077|13080.5|13070.5|369
1739236500000|2025-02-11 01:15:00|13084|13074|13094|13084|13096|13086|13082|13072|1202
1739236800000|2025-02-11 01:20:00|13095|13085|13106|13096|13107|13097|13094|13084|1447
1739237100000|2025-02-11 01:25:00|13107|13097|13089|13079|13107|13097|13086.5|13076.5|1603
1739237400000|2025-02-11 01:30:00|13088|13078|13068|13058|13104.5|13094.5|13057|13047|11633
1739237700000|2025-02-11 01:35:00|13068.5|13058.5|13074|13064|13088|13078|13055|13045|7857
1739238000000|2025-02-11 01:40:00|13075|13065|13062|13052|13076.5|13066.5|13051|13041|6059
1739238300000|2025-02-11 01:45:00|13061.5|13051.5|13045.5|13035.5|13061.5|13051.5|13045.5|13035.5|5631
1739238600000|2025-02-11 01:50:00|13044.5|13034.5|13035.5|13025.5|13050.5|13040.5|13032.5|13022.5|5691
1739238900000|2025-02-11 01:55:00|13036.5|13026.5|13029.5|13019.5|13041.5|13031.5|13023.5|13013.5|5266
1739239200000|2025-02-11 02:00:00|13030.5|13020.5|13042.5|13032.5|13045.5|13035.5|13023.5|13013.5|3903
1739239500000|2025-02-11 02:05:00|13043.5|13033.5|13036.5|13026.5|13053.5|13043.5|13030.5|13020.5|3107
1739239800000|2025-02-11 02:10:00|13035.5|13025.5|13019.5|13009.5|13040.5|13030.5|13016.5|13006.5|2371
1739240100000|2025-02-11 02:15:00|13020.5|13010.5|13014.5|13004.5|13028.5|13018.5|13011.5|13001.5|2590
1739240400000|2025-02-11 02:20:00|13013.5|13003.5|13015.5|13005.5|13020.5|13010.5|13008.5|12998.5|3140
1739240700000|2025-02-11 02:25:00|13014.5|13004.5|13029.5|13019.5|13031.5|13021.5|13013.5|13003.5|2041
1739241000000|2025-02-11 02:30:00|13031.5|13021.5|13018.5|13008.5|13036.5|13026.5|13012.5|13002.5|2647
1739241300000|2025-02-11 02:35:00|13015.5|13005.5|12992.5|12982.5|13024.5|13014.5|12991.5|12981.5|5212
1739241600000|2025-02-11 02:40:00|12991.5|12981.5|12993.5|12983.5|12995.5|12985.5|12976.5|12966.5|6384
1739241900000|2025-02-11 02:45:00|12992.5|12982.5|13004.5|12994.5|13006.5|12996.5|12983.5|12973.5|2201
1739242200000|2025-02-11 02:50:00|13005.5|12995.5|13004.5|12994.5|13006.5|12996.5|12995.5|12985.5|1463
1739242500000|2025-02-11 02:55:00|13005.5|12995.5|12982.5|12972.5|13005.5|12995.5|12980.5|12970.5|4171
1739242800000|2025-02-11 03:00:00|12983.5|12973.5|12975.5|12965.5|12990.5|12980.5|12972.5|12962.5|4436
1739243100000|2025-02-11 03:05:00|12976.5|12966.5|12988.5|12978.5|12989.5|12979.5|12973.5|12963.5|3528
1739243400000|2025-02-11 03:10:00|12990.5|12980.5|12979.5|12969.5|12990.5|12980.5|12974.5|12964.5|2340
1739243700000|2025-02-11 03:15:00|12978.5|12968.5|12993.5|12983.5|12998.5|12988.5|12976.5|12966.5|3367
1739244000000|2025-02-11 03:20:00|12992.5|12982.5|12998.5|12988.5|13002.5|12992.5|12989.5|12979.5|2403
1739244300000|2025-02-11 03:25:00|12997.5|12987.5|13011.5|13001.5|13013.5|13003.5|12995.5|12985.5|1499
1739244600000|2025-02-11 03:30:00|13010.5|13000.5|13007.5|12997.5|13021.5|13011.5|13001.5|12991.5|2104
1739244900000|2025-02-11 03:35:00|13008.5|12998.5|13001.5|12991.5|13010.5|13000.5|13000.5|12990.5|1425
1739245200000|2025-02-11 03:40:00|13000.5|12990.5|12999.5|12989.5|13004.5|12994.5|12996.5|12986.5|1281
1739245500000|2025-02-11 03:45:00|13000.5|12990.5|13005.5|12995.5|13007.5|12997.5|12998.5|12988.5|585
1739245800000|2025-02-11 03:50:00|13004.5|12994.5|13005.5|12995.5|13006.5|12996.5|13002.5|12992.5|450
1739246100000|2025-02-11 03:55:00|13006.5|12996.5|13008.5|12998.5|13011.5|13001.5|13006.5|12996.5|450
1739246400000|2025-02-11 04:00:00|13007.5|12997.5|13008.5|12998.5|13010.5|13000.5|13007.5|12997.5|295
1739246700000|2025-02-11 04:05:00|13007.5|12997.5|13005.5|12995.5|13009.5|12999.5|13003.5|12993.5|548
1739247000000|2025-02-11 04:10:00|13006.5|12996.5|13005.5|12995.5|13008.5|12998.5|13004.5|12994.5|293
1739247300000|2025-02-11 04:15:00|13006.5|12996.5|13008.5|12998.5|13008.5|12998.5|13004.5|12994.5|312
1739247600000|2025-02-11 04:20:00|13007.5|12997.5|13005.5|12995.5|13009.5|12999.5|13005.5|12995.5|260
1739247900000|2025-02-11 04:25:00|13006.5|12996.5|13007.5|12997.5|13008.5|12998.5|13005.5|12995.5|249
1739248200000|2025-02-11 04:30:00|13006.5|12996.5|13005.5|12995.5|13008.5|12998.5|13005.5|12995.5|229
1739248500000|2025-02-11 04:35:00|13006.5|12996.5|13003.5|12993.5|13006.5|12996.5|13003.5|12993.5|254
1739248800000|2025-02-11 04:40:00|13004.5|12994.5|12997.5|12987.5|13004.5|12994.5|12997.5|12987.5|224
1739249100000|2025-02-11 04:45:00|12998.5|12988.5|12997.5|12987.5|12999.5|12989.5|12997.5|12987.5|240
1739249400000|2025-02-11 04:50:00|12999.5|12989.5|12996.5|12986.5|12999.5|12989.5|12996.5|12986.5|388
1739249700000|2025-02-11 04:55:00|12997.5|12987.5|13000.5|12990.5|13002.5|12992.5|12997.5|12987.5|452
1739250000000|2025-02-11 05:00:00|13001.5|12991.5|13005.5|12995.5|13006.5|12996.5|12997.5|12987.5|2513
1739250300000|2025-02-11 05:05:00|13006.5|12996.5|13020.5|13010.5|13021.5|13011.5|13006.5|12996.5|1645
1739250600000|2025-02-11 05:10:00|13021.5|13011.5|13019.5|13009.5|13023.5|13013.5|13011.5|13001.5|1365
1739250900000|2025-02-11 05:15:00|13018.5|13008.5|13015.5|13005.5|13022.5|13012.5|13012.5|13002.5|1264
1739251200000|2025-02-11 05:20:00|13014.5|13004.5|13008.5|12998.5|13014.5|13004.5|13005.5|12995.5|1614
1739251500000|2025-02-11 05:25:00|13007.5|12997.5|13003.5|12993.5|13010.5|13000.5|13002.5|12992.5|1225
1739251800000|2025-02-11 05:30:00|13004.5|12994.5|13018.5|13008.5|13022.5|13012.5|13003.5|12993.5|1252
1739252100000|2025-02-11 05:35:00|13019.5|13009.5|13013.5|13003.5|13020.5|13010.5|13010.5|13000.5|908
1739252400000|2025-02-11 05:40:00|13012.5|13002.5|12998.5|12988.5|13014.5|13004.5|12998.5|12988.5|1039
1739252700000|2025-02-11 05:45:00|12997.5|12987.5|13001.5|12991.5|13002.5|12992.5|12994.5|12984.5|1402
1739253000000|2025-02-11 05:50:00|13000.5|12990.5|13006.5|12996.5|13011.5|13001.5|12999.5|12989.5|813
1739253300000|2025-02-11 05:55:00|13007.5|12997.5|13009.5|12999.5|13013.5|13003.5|13004.5|12994.5|865
1739253600000|2025-02-11 06:00:00|13010.5|13000.5|13000.5|12990.5|13012.5|13002.5|12997.5|12987.5|928
1739253900000|2025-02-11 06:05:00|13001.5|12991.5|12995.5|12985.5|13006.5|12996.5|12994.5|12984.5|1273
1739254200000|2025-02-11 06:10:00|12996.5|12986.5|13012.5|13002.5|13014.5|13004.5|12995.5|12985.5|1248
1739254500000|2025-02-11 06:15:00|13013.5|13003.5|13001.5|12991.5|13013.5|13003.5|12999.5|12989.5|1156
1739254800000|2025-02-11 06:20:00|13000.5|12990.5|13010.5|13000.5|13011.5|13001.5|12995.5|12985.5|1148
1739255100000|2025-02-11 06:25:00|13011.5|13001.5|13013.5|13003.5|13015.5|13005.5|13006.5|12996.5|795
1739255400000|2025-02-11 06:30:00|13012.5|13002.5|13001.5|12991.5|13018.5|13008.5|13000.5|12990.5|1108
1739255700000|2025-02-11 06:35:00|13000.5|12990.5|12992.5|12982.5|13000.5|12990.5|12986.5|12976.5|2021
1739256000000|2025-02-11 06:40:00|12993.5|12983.5|12989.5|12979.5|12996.5|12986.5|12987.5|12977.5|3218
1739256300000|2025-02-11 06:45:00|12990.5|12980.5|12999.5|12989.5|13000.5|12990.5|12986.5|12976.5|2872
1739256600000|2025-02-11 06:50:00|13000.5|12990.5|13008.5|12998.5|13012.5|13002.5|12998.5|12988.5|2875
1739256900000|2025-02-11 06:55:00|13010.5|13000.5|13010.5|13000.5|13014.5|13004.5|13007.5|12997.5|4859
1739257200000|2025-02-11 07:00:00|13012.5|13002.5|13002.5|12992.5|13012.5|13002.5|12999.5|12989.5|1498
1739257500000|2025-02-11 07:05:00|13001.5|12991.5|12998.5|12988.5|13004.5|12994.5|12998.5|12988.5|1999
1739257800000|2025-02-11 07:10:00|12999.5|12989.5|12997.5|12987.5|13002.5|12992.5|12995.5|12985.5|918
1739258100000|2025-02-11 07:15:00|12996.5|12986.5|13000.5|12990.5|13000.5|12990.5|12995.5|12985.5|383
1739258400000|2025-02-11 07:20:00|12999.5|12989.5|12997.5|12987.5|13002.5|12992.5|12996.5|12986.5|320
1739258700000|2025-02-11 07:25:00|12998.5|12988.5|13000.5|12990.5|13001.5|12991.5|12997.5|12987.5|261
1739259000000|2025-02-11 07:30:00|13001.5|12991.5|12990.5|12980.5|13003.5|12993.5|12990.5|12980.5|824
1739259300000|2025-02-11 07:35:00|12991.5|12981.5|12987.5|12977.5|12993.5|12983.5|12983.5|12973.5|808
1739259600000|2025-02-11 07:40:00|12989.5|12979.5|12987.5|12977.5|12992.5|12982.5|12987.5|12977.5|1226
1739259900000|2025-02-11 07:45:00|12988.5|12978.5|12986.5|12976.5|12990.5|12980.5|12985.5|12975.5|1384
1739260200000|2025-02-11 07:50:00|12985.5|12975.5|12984.5|12974.5|12987.5|12977.5|12981.5|12971.5|879
1739260500000|2025-02-11 07:55:00|12983.5|12973.5|12984.5|12974.5|12986.5|12976.5|12982.5|12972.5|552
1739260800000|2025-02-11 08:00:00|12985.5|12973.5|12981.5|12970.5|12986.5|12975.5|12981.5|12970.5|731
1739261100000|2025-02-11 08:05:00|12982.5|12971.5|12984.5|12973.5|12985.5|12973.5|12979.5|12968.5|1039
1739261400000|2025-02-11 08:10:00|12985.5|12974.5|12987.5|12976.5|12990.5|12979.5|12980.5|12969.5|1560
1739261700000|2025-02-11 08:15:00|12986.5|12975.5|12994.5|12983.5|12997.5|12986.5|12986.5|12975.5|927
1739262000000|2025-02-11 08:20:00|12993.5|12982.5|12994.5|12983.5|12996.5|12985.5|12991.5|12979.5|373
1739262300000|2025-02-11 08:25:00|12993.5|12982.5|12989.5|12978.5|12996.5|12985.5|12987.5|12976.5|947
1739262600000|2025-02-11 08:30:00|12995.7|12971.7|12993.8|12969.8|12996.4|12972.4|12993.6|12969.6|10
1739262900000|2025-02-11 08:35:00|12994.1|12970.1|12999.6|12975.6|12999.9|12975.9|12993.8|12969.8|476
1739263200000|2025-02-11 08:40:00|12999.4|12975.4|13000.3|12976.3|13002.3|12978.3|12999.4|12975.4|0
1739263500000|2025-02-11 08:45:00|13000.4|12976.4|12999.3|12975.3|13002.2|12978.2|12999.3|12975.3|0
1739263800000|2025-02-11 08:50:00|12999.7|12975.7|13000.9|12976.9|13001.8|12977.8|12998.9|12974.9|0
1739264100000|2025-02-11 08:55:00|13000.6|12976.6|12997.5|12973.5|13000.6|12976.6|12996.7|12972.7|0
1739264400000|2025-02-11 09:00:00|12997.7|12973.7|12994.5|12982.5|12997.7|12985.5|12991.5|12973.7|314
1739264700000|2025-02-11 09:05:00|12993.5|12981.5|12995.5|12984.5|12995.5|12984.5|12991.5|12980.5|131
1739265000000|2025-02-11 09:10:00|12994.5|12983.5|12993.5|12982.5|12995.5|12984.5|12992.5|12981.5|68
1739265300000|2025-02-11 09:15:00|12994.5|12983.5|12991.5|12980.5|12995.5|12984.5|12991.5|12980.5|264
1739265600000|2025-02-11 09:20:00|12992.5|12979.5|12991.5|12980.5|12993.5|12981.5|12989.5|12978.5|212
1739265900000|2025-02-11 09:25:00|12990.5|12979.5|12992.5|12981.5|12993.5|12982.5|12990.5|12979.5|189
1739266200000|2025-02-11 09:30:00|12993.5|12982.5|12992.5|12981.5|12996.5|12984.5|12991.5|12980.5|223
1739266500000|2025-02-11 09:35:00|12991.5|12980.5|12992.5|12981.5|12993.5|12982.5|12986.5|12975.5|321
1739266800000|2025-02-11 09:40:00|12993.5|12982.5|12992.5|12981.5|12994.5|12983.5|12990.5|12979.5|121
1739267100000|2025-02-11 09:45:00|12993.5|12982.5|12993.5|12982.5|12997.5|12986.5|12991.5|12980.5|149
1739267400000|2025-02-11 09:50:00|12992.5|12981.5|12994.5|12983.5|12997.5|12986.5|12992.5|12981.5|70
1739267700000|2025-02-11 09:55:00|12993.5|12982.5|12991.5|12980.5|12995.5|12983.5|12989.5|12978.5|220
1739268000000|2025-02-11 10:00:00|12992.5|12981.5|12992.5|12981.5|12994.5|12982.5|12990.5|12979.5|102
1739268300000|2025-02-11 10:05:00|12993.5|12980.5|12992.5|12981.5|12994.5|12983.5|12991.5|12980.5|64
1739268600000|2025-02-11 10:10:00|12993.5|12980.5|12996.5|12985.5|12996.5|12985.5|12992.5|12980.5|85
1739268900000|2025-02-11 10:15:00|12997.5|12986.5|12998.5|12987.5|12999.5|12988.5|12995.5|12984.5|109
1739269200000|2025-02-11 10:20:00|12999.5|12986.5|12999.5|12987.5|12999.5|12988.5|12997.5|12986.5|32
1739269500000|2025-02-11 10:25:00|12998.5|12988.5|12997.5|12986.5|12999.5|12988.5|12997.5|12986.5|50
1739269800000|2025-02-11 10:30:00|12998.5|12985.5|12994.5|12983.5|12998.5|12986.5|12992.5|12981.5|135
1739270100000|2025-02-11 10:35:00|12995.5|12984.5|12993.5|12982.5|12996.5|12985.5|12993.5|12982.5|167
1739270400000|2025-02-11 10:40:00|12992.5|12981.5|12998.5|12987.5|12999.5|12987.5|12992.5|12981.5|128
1739270700000|2025-02-11 10:45:00|12999.5|12986.5|12996.5|12985.5|13000.5|12988.5|12996.5|12984.5|126
1739271000000|2025-02-11 10:50:00|12997.5|12984.5|12991.5|12980.5|12997.5|12985.5|12991.5|12980.5|552
1739271300000|2025-02-11 10:55:00|12990.5|12979.5|12997.5|12986.5|12997.5|12986.5|12989.5|12978.5|346
1739271600000|2025-02-11 11:00:00|12998.5|12987.5|13000.5|12989.5|13000.5|12989.5|12996.5|12985.5|113
1739271900000|2025-02-11 11:05:00|12999.5|12988.5|12994.5|12983.5|13000.5|12989.5|12993.5|12982.5|252
1739272200000|2025-02-11 11:10:00|12997.5|12982.5|12998.5|12987.5|12999.5|12988.5|12996.5|12982.5|444
1739272500000|2025-02-11 11:15:00|12999.5|12988.5|12996.5|12985.5|12999.5|12988.5|12996.5|12985.5|151
1739272800000|2025-02-11 11:20:00|12997.5|12986.5|12994.5|12983.5|12997.5|12986.5|12994.5|12983.5|99
1739273100000|2025-02-11 11:25:00|12995.5|12984.5|12995.5|12983.5|12998.5|12987.5|12994.5|12983.5|201
1739273400000|2025-02-11 11:30:00|12994.5|12984.5|12994.5|12983.5|12996.5|12985.5|12993.5|12982.5|29
1739273700000|2025-02-11 11:35:00|12995.5|12982.5|12995.5|12984.5|12996.5|12985.5|12994.5|12982.5|37
1739274000000|2025-02-11 11:40:00|12996.5|12985.5|12999.5|12987.5|13002.5|12990.5|12996.5|12985.5|660
1739274300000|2025-02-11 11:45:00|13000.5|12988.5|13001.5|12990.5|13002.5|12990.5|12999.5|12987.5|83
1739274600000|2025-02-11 11:50:00|13000.5|12989.5|13000.5|12989.5|13001.5|12990.5|12998.5|12987.5|27
1739274900000|2025-02-11 11:55:00|13001.5|12988.5|13002.5|12991.5|13004.5|12992.5|13000.5|12988.5|149
1739275200000|2025-02-11 12:00:00|13003.5|12992.5|13002.5|12991.5|13004.5|12992.5|12998.5|12987.5|122
1739275500000|2025-02-11 12:05:00|13003.5|12992.5|13001.5|12990.5|13003.5|12992.5|13001.5|12989.5|205
1739275800000|2025-02-11 12:10:00|13002.5|12991.5|13005.5|12994.5|13005.5|12994.5|13001.5|12989.5|150
1739276100000|2025-02-11 12:15:00|13006.5|12993.5|13006.5|12995.5|13008.5|12997.5|13005.5|12993.5|106
1739276400000|2025-02-11 12:20:00|13007.5|12994.5|13007.5|12996.5|13008.5|12996.5|13006.5|12994.5|81
1739276700000|2025-02-11 12:25:00|13008.5|12997.5|13003.5|12992.5|13010.5|12999.5|13003.5|12992.5|270
1739277000000|2025-02-11 12:30:00|13004.5|12991.5|13004.5|12993.5|13004.5|12993.5|13003.5|12991.5|48
1739277300000|2025-02-11 12:35:00|13005.5|12992.5|13004.5|12993.5|13005.5|12993.5|13003.5|12992.5|34
1739277600000|2025-02-11 12:40:00|13005.5|12994.5|13008.5|12997.5|13009.5|12997.5|13004.5|12993.5|54
1739277900000|2025-02-11 12:45:00|13009.5|12998.5|13007.5|12996.5|13009.5|12998.5|13007.5|12996.5|53
1739278200000|2025-02-11 12:50:00|13008.5|12997.5|13007.5|12995.5|13009.5|12998.5|13006.5|12995.5|71
1739278500000|2025-02-11 12:55:00|13006.5|12994.5|13006.5|12995.5|13006.5|12995.5|13004.5|12993.5|121
1739278800000|2025-02-11 13:00:00|13005.5|12994.5|12998.5|12987.5|13005.5|12994.5|12998.5|12987.5|405
1739279100000|2025-02-11 13:05:00|12997.5|12986.5|12993.5|12982.5|12999.5|12988.5|12992.5|12980.5|755
1739279400000|2025-02-11 13:10:00|12994.5|12983.5|12995.5|12984.5|12997.5|12986.5|12992.5|12981.5|365
1739279700000|2025-02-11 13:15:00|12996.5|12983.5|12993.5|12982.5|12996.5|12983.5|12991.5|12980.5|171
1739280000000|2025-02-11 13:20:00|12992.5|12981.5|12994.5|12983.5|12995.5|12984.5|12992.5|12981.5|116
1739280300000|2025-02-11 13:25:00|12993.5|12982.5|12993.5|12982.5|12994.5|12982.5|12992.5|12980.5|82
1739280600000|2025-02-11 13:30:00|12994.5|12983.5|12996.5|12984.5|12999.5|12988.5|12993.5|12982.5|252
1739280900000|2025-02-11 13:35:00|12997.5|12985.5|12994.5|12983.5|13000.5|12988.5|12994.5|12983.5|154
1739281200000|2025-02-11 13:40:00|12993.5|12982.5|12994.5|12983.5|12995.5|12984.5|12990.5|12979.5|272
1739281500000|2025-02-11 13:45:00|12993.5|12982.5|12993.5|12982.5|12994.5|12983.5|12988.5|12977.5|180
1739281800000|2025-02-11 13:50:00|12994.5|12983.5|12991.5|12979.5|12995.5|12984.5|12989.5|12978.5|147
1739282100000|2025-02-11 13:55:00|12990.5|12980.5|12985.5|12974.5|12991.5|12980.5|12984.5|12973.5|194
1739282400000|2025-02-11 14:00:00|12984.5|12973.5|13007.5|12996.5|13011.5|12999.5|12984.5|12973.5|2088
1739282700000|2025-02-11 14:05:00|13008.5|12995.5|13018.5|13007.5|13020.5|13009.5|13006.5|12995.5|1022
1739283000000|2025-02-11 14:10:00|13017.5|13006.5|13018.5|13007.5|13024.5|13013.5|13012.5|13001.5|1992
1739283300000|2025-02-11 14:15:00|13019.5|13006.5|13026.5|13015.5|13027.5|13016.5|13015.5|13003.5|972
1739283600000|2025-02-11 14:20:00|13025.5|13014.5|13030.5|13019.5|13033.5|13021.5|13022.5|13011.5|851
1739283900000|2025-02-11 14:25:00|13029.5|13018.5|13026.5|13015.5|13033.5|13022.5|13026.5|13015.5|393
1739284200000|2025-02-11 14:30:00|13025.5|13014.5|13018.5|13006.5|13025.5|13014.5|13007.5|12995.5|2739
1739284500000|2025-02-11 14:35:00|13017.5|13007.5|13024.5|13013.5|13029.5|13017.5|13017.5|13005.5|927
1739284800000|2025-02-11 14:40:00|13025.5|13014.5|13017.5|13006.5|13026.5|13015.5|13017.5|13006.5|560
1739285100000|2025-02-11 14:45:00|13016.5|13005.5|13028.5|13017.5|13029.5|13018.5|13014.5|13002.5|848
1739285400000|2025-02-11 14:50:00|13029.5|13018.5|13033.5|13021.5|13036.5|13024.5|13025.5|13014.5|742
1739285700000|2025-02-11 14:55:00|13032.5|13022.5|13037.5|13026.5|13043.5|13032.5|13031.5|13020.5|1097
1739286000000|2025-02-11 15:00:00|13038.5|13027.5|13040.5|13028.5|13043.5|13032.5|13035.5|13024.5|992
1739286300000|2025-02-11 15:05:00|13039.5|13029.5|13042.5|13031.5|13045.5|13033.5|13038.5|13026.5|1155
1739286600000|2025-02-11 15:10:00|13043.5|13030.5|13046.5|13035.5|13047.5|13036.5|13042.5|13030.5|623
1739286900000|2025-02-11 15:15:00|13045.5|13034.5|13044.5|13033.5|13047.5|13036.5|13041.5|13030.5|447
1739287200000|2025-02-11 15:20:00|13043.5|13032.5|13048.5|13037.5|13050.5|13039.5|13042.5|13031.5|552
1739287500000|2025-02-11 15:25:00|13049.5|13038.5|13050.5|13039.5|13050.5|13039.5|13045.5|13034.5|526
1739287800000|2025-02-11 15:30:00|13049.5|13038.5|13048.5|13037.5|13052.5|13041.5|13048.5|13037.5|596
1739288100000|2025-02-11 15:35:00|13047.5|13036.5|13053.5|13042.5|13053.5|13042.5|13047.5|13036.5|558
1739288400000|2025-02-11 15:40:00|13052.5|13041.5|13058.5|13047.5|13058.5|13047.5|13048.5|13037.5|1801
1739288700000|2025-02-11 15:45:00|13057.5|13046.5|13057.5|13046.5|13059.5|13048.5|13056.5|13044.5|784
1739289000000|2025-02-11 15:50:00|13056.5|13045.5|13055.5|13044.5|13057.5|13045.5|13051.5|13040.5|708
1739289300000|2025-02-11 15:55:00|13054.5|13043.5|13060.5|13049.5|13061.5|13050.5|13050.5|13039.5|1128
1739289600000|2025-02-11 16:00:00|13059.5|13048.5|13059.5|13048.5|13066.5|13055.5|13058.5|13047.5|2080
1739289900000|2025-02-11 16:05:00|13058.5|13047.5|13055.5|13044.5|13063.5|13052.5|13054.5|13043.5|501
1739290200000|2025-02-11 16:10:00|13054.5|13043.5|13052.5|13041.5|13055.5|13044.5|13048.5|13037.5|756
1739290500000|2025-02-11 16:15:00|13053.5|13042.5|13051.5|13040.5|13056.5|13044.5|13050.5|13038.5|700
1739290800000|2025-02-11 16:20:00|13052.5|13041.5|13055.5|13044.5|13055.5|13044.5|13049.5|13038.5|924
1739291100000|2025-02-11 16:25:00|13054.5|13043.5|13053.5|13042.5|13057.5|13046.5|13049.5|13038.5|823
1739291400000|2025-02-11 16:30:00|13054.5|13041.5|13047.5|13035.5|13054.5|13042.5|13046.5|13035.5|528
1739291700000|2025-02-11 16:35:00|13046.5|13034.5|13047.5|13036.5|13047.5|13036.5|13044.5|13033.5|558
1739292000000|2025-02-11 16:40:00|13048.5|13037.5|13046.5|13035.5|13050.5|13039.5|13044.5|13033.5|754
1739292300000|2025-02-11 16:45:00|13047.5|13036.5|13046.5|13035.5|13048.5|13037.5|13044.5|13033.5|598
1739292600000|2025-02-11 16:50:00|13047.5|13036.5|13043.5|13032.5|13047.5|13036.5|13043.5|13032.5|408
1739292900000|2025-02-11 16:55:00|13044.5|13033.5|13040.5|13029.5|13044.5|13033.5|13038.5|13027.5|1076
1739293200000|2025-02-11 17:00:00|13039.5|13028.5|13037.5|13025.5|13042.5|13031.5|13035.5|13023.5|564
1739293500000|2025-02-11 17:05:00|13036.5|13026.5|13036.5|13025.5|13042.5|13030.5|13034.5|13023.5|892
1739293800000|2025-02-11 17:10:00|13037.5|13024.5|13038.5|13027.5|13040.5|13028.5|13036.5|13024.5|533
1739294100000|2025-02-11 17:15:00|13037.5|13026.5|13037.5|13026.5|13038.5|13027.5|13035.5|13024.5|298
1739294400000|2025-02-11 17:20:00|13038.5|13025.5|13040.5|13029.5|13041.5|13030.5|13037.5|13025.5|368
1739294700000|2025-02-11 17:25:00|13039.5|13028.5|13040.5|13029.5|13041.5|13030.5|13037.5|13026.5|280
1739295000000|2025-02-11 17:30:00|13041.5|13028.5|13041.5|13030.5|13043.5|13032.5|13040.5|13028.5|119
1739295300000|2025-02-11 17:35:00|13040.5|13029.5|13041.5|13030.5|13042.5|13031.5|13038.5|13027.5|109
1739295600000|2025-02-11 17:40:00|13040.5|13029.5|13041.5|13030.5|13043.5|13032.5|13039.5|13028.5|136
1739295900000|2025-02-11 17:45:00|13040.5|13029.5|13039.5|13028.5|13041.5|13030.5|13038.5|13027.5|113
1739296200000|2025-02-11 17:50:00|13038.5|13027.5|13040.5|13028.5|13041.5|13030.5|13037.5|13026.5|185
1739296500000|2025-02-11 17:55:00|13039.5|13029.5|13040.5|13029.5|13040.5|13029.5|13038.5|13026.5|144
1739296800000|2025-02-11 18:00:00|13039.5|13028.5|13039.5|13028.5|13040.5|13029.5|13038.5|13027.5|70
1739297100000|2025-02-11 18:05:00|13040.5|13027.5|13040.5|13029.5|13040.5|13029.5|13038.5|13027.5|28
1739297400000|2025-02-11 18:10:00|13041.5|13030.5|13039.5|13027.5|13041.5|13030.5|13038.5|13026.5|27
1739297700000|2025-02-11 18:15:00|13038.5|13026.5|13039.5|13028.5|13040.5|13028.5|13037.5|13026.5|29
1739298000000|2025-02-11 18:20:00|13040.5|13027.5|13038.5|13027.5|13040.5|13028.5|13037.5|13026.5|16
1739298300000|2025-02-11 18:25:00|13039.5|13028.5|13039.5|13028.5|13040.5|13029.5|13039.5|13027.5|27
1739298600000|2025-02-11 18:30:00|13040.5|13029.5|13041.5|13030.5|13043.5|13032.5|13039.5|13029.5|67
1739298900000|2025-02-11 18:35:00|13042.5|13029.5|13041.5|13030.5|13042.5|13031.5|13040.5|13028.5|66
1739299200000|2025-02-11 18:40:00|13042.5|13031.5|13039.5|13028.5|13043.5|13031.5|13038.5|13027.5|82
1739299500000|2025-02-11 18:45:00|13040.5|13029.5|13039.5|13028.5|13041.5|13029.5|13039.5|13028.5|55
1739299800000|2025-02-11 18:50:00|13038.5|13027.5|13038.5|13027.5|13039.5|13028.5|13037.5|13026.5|56
1739300100000|2025-02-11 18:55:00|13037.5|13026.5|13037.5|13026.5|13038.5|13027.5|13036.5|13025.5|60
1739300400000|2025-02-11 19:00:00|13038.5|13027.5|13037.5|13026.5|13038.5|13027.5|13037.5|13025.5|7
1739300700000|2025-02-11 19:05:00|||||||||2
1739301000000|2025-02-11 19:10:00|13036.5|13025.5|13037.5|13025.5|13037.5|13026.5|13036.5|13025.5|11
1739301300000|2025-02-11 19:15:00|13036.5|13026.5|13035.5|13024.5|13036.5|13026.5|13034.5|13023.5|49
1739301600000|2025-02-11 19:20:00||13023.5||13024.5||13024.5||13023.5|7
1739301900000|2025-02-11 19:25:00|13036.5|13025.5|13036.5|13025.5|13036.5|13025.5|13035.5|13024.5|15
1739302200000|2025-02-11 19:30:00|13035.5|13024.5|13036.5|13025.5|13036.5|13025.5|13035.5|13024.5|66
1739302500000|2025-02-11 19:35:00|13037.5|13024.5|13038.5|13027.5|13038.5|13027.5|13035.5|13024.5|147
1739302800000|2025-02-11 19:40:00|13039.5|13028.5|13039|13029|13042.5|13031.5|13038.5|13026.5|247
1739303100000|2025-02-11 19:45:00|13038.5|13028.5|13038|13028|13039|13029|13038|13028|9
1739303400000|2025-02-11 19:50:00|13038.5|13028.5|13039|13029|13039.5|13029.5|13038|13028|18
1739303700000|2025-02-11 19:55:00|13038.5|13028.5|13036|13026|13038.5|13028.5|13036|13026|111
1739304000000|2025-02-11 20:00:00|13036.5|13026.5|13037|13027|13037.5|13027.5|13036.5|13026.5|8
1739304300000|2025-02-11 20:05:00|13037.5|13027.5|13036|13026|13038|13028|13035.5|13025.5|52
1739304600000|2025-02-11 20:10:00|13035.5|13025.5|13035|13025|13036|13026|13033|13023|212
1739304900000|2025-02-11 20:15:00|13034.5|13024.5|13032|13022|13035|13025|13030|13020|226
1739305200000|2025-02-11 20:20:00|13032.5|13022.5|13031.5|13021.5|13033|13023|13031|13021|120
1739305500000|2025-02-11 20:25:00|13031|13021|13030.5|13020.5|13033|13023|13029.5|13019.5|128
1739305800000|2025-02-11 20:30:00|13030|13020|13030.5|13020.5|13033|13023|13029.5|13019.5|179
1739306100000|2025-02-11 20:35:00|13031|13021|13029|13019|13031.5|13021.5|13029|13019|78
1739306400000|2025-02-11 20:40:00|13028|13018|13024.5|13014.5|13029.5|13019.5|13024.5|13014.5|336
1739306700000|2025-02-11 20:45:00|13025|13015|13027|13017|13028|13018|13024|13014|192
1739307000000|2025-02-11 20:50:00|13027.5|13017.5|13030|13020|13030|13020|13026.5|13016.5|161
1739307300000|2025-02-11 20:55:00|13030.5|13020.5|13028|13018|13032.5|13022.5|13026.5|13016.5|193
1739307600000|2025-02-11 21:00:00|13027.5|13017.5|13030|13020|13030|13020|13027|13017|12
1739307900000|2025-02-11 21:05:00|13029.5|13019.5|13032|13022|13032|13022|13029|13019|20
1739308200000|2025-02-11 21:10:00|13032.5|13022.5|13031.5|13021.5|13033|13023|13030|13020|15
1739308500000|2025-02-11 21:15:00|13038|13014|13036.9|13012.9|13039.1|13015.1|13036.9|13012.9|0
1739308800000|2025-02-11 21:20:00|13037|13013|13035.7|13011.7|13037.6|13013.6|13035.7|13011.7|0
1739309100000|2025-02-11 21:25:00|13035.6|13011.6|13035.7|13011.7|13036.5|13012.5|13035.4|13011.4|0
1739309400000|2025-02-11 21:30:00|13036.1|13012.1|13035.4|13011.4|13036.5|13012.5|13035.4|13011.4|0
1739309700000|2025-02-11 21:35:00|13035.2|13011.2|13035|13011|13036.1|13012.1|13034.6|13010.6|0
1739310000000|2025-02-11 21:40:00|13034.6|13010.6|13034.6|13010.6|13035.4|13011.4|13033.5|13009.5|0
1739310300000|2025-02-11 21:45:00|13034.3|13010.3|13035.4|13011.4|13035.6|13011.6|13033.9|13009.9|0
1739310600000|2025-02-11 21:50:00|13035.2|13011.2|13035.4|13011.4|13035.7|13011.7|13034.6|13010.6|0
1739310900000|2025-02-11 21:55:00|13035.5|13011.5|13035.4|13011.4|13036.5|13012.5|13035.4|13011.4|0
1739311200000|2025-02-11 22:00:00|13035.4|13011.4|13035.7|13011.7|13035.7|13011.7|13035.4|13011.4|0
1739311500000|2025-02-11 22:05:00|13035.9|13011.9|13035.7|13011.7|13036|13012|13035.6|13011.6|0
1739311800000|2025-02-11 22:10:00|13035.4|13011.4|13035.7|13011.7|13036|13012|13035.4|13011.4|0
1739312100000|2025-02-11 22:15:00|13035.8|13011.8|13036.6|13012.6|13036.6|13012.6|13035.6|13011.6|0
1739312400000|2025-02-11 22:20:00|13036.2|13012.2|13036.1|13012.1|13036.2|13012.2|13036|13012|0
1739313000000|2025-02-11 22:30:00|13037.5|13013.5|13037.4|13013.4|13037.5|13013.5|13037.4|13013.4|0
1739313300000|2025-02-11 22:35:00|13037.3|13013.3|13036.2|13012.2|13037.4|13013.4|13036.2|13012.2|0
1739313600000|2025-02-11 22:40:00|13036.3|13012.3|13036.1|13012.1|13037|13013|13035.9|13011.9|0
1739313900000|2025-02-11 22:45:00|13035.9|13011.9|13036.1|13012.1|13036.9|13012.9|13035.9|13011.9|0
1739314200000|2025-02-11 22:50:00|13036.3|13012.3|13036.4|13012.4|13036.4|13012.4|13036.1|13012.1|0
1739314500000|2025-02-11 22:55:00|13036.5|13012.5|13036.5|13012.5|13036.5|13012.5|13035.9|13011.9|0
1739314800000|2025-02-11 23:00:00|13038.4|13014.4|13043.9|13019.9|13045.1|13021.1|13038.4|13014.4|0
1739315100000|2025-02-11 23:05:00|13044|13020|13039.7|13015.7|13044|13020|13039.3|13015.3|0
1739315400000|2025-02-11 23:10:00|13039.4|13015.4|13039|13015|13039.4|13015.4|13036.3|13012.3|0
1739315700000|2025-02-11 23:15:00|13039.2|13015.2|13036.3|13012.3|13039.4|13015.4|13035.6|13011.6|0
1739316000000|2025-02-11 23:20:00|13036.7|13012.7|13037.4|13013.4|13038.6|13014.6|13036.5|13012.5|0
1739316300000|2025-02-11 23:25:00|13037.1|13013.1|13041.6|13017.6|13041.6|13017.6|13036.7|13012.7|0
1739316600000|2025-02-11 23:30:00|13041.9|13017.9|13045.8|13021.8|13047|13023|13041.9|13017.9|0
1739316900000|2025-02-11 23:35:00|13046.2|13022.2|13045.5|13021.5|13047|13023|13045.1|13021.1|0
1739317200000|2025-02-11 23:40:00|13045.3|13021.3|13046.6|13022.6|13047.7|13023.7|13045.1|13021.1|0
1739317500000|2025-02-11 23:45:00|13041.5|13017.5|13041.9|13017.9|13042.4|13018.4|13041.3|13017.3|0
1739317800000|2025-02-11 23:50:00|13041.7|13017.7|13041.3|13017.3|13043.2|13019.2|13040.5|13016.5|0
1739318100000|2025-02-11 23:55:00|13041|13017|13040.2|13016.2|13041.7|13017.7|13040.2|13016.2|0
1739318400000|2025-02-12 00:00:00|13039.8|13015.8|13041.7|13017.7|13042.4|13018.4|13038.3|13014.3|0
1739318700000|2025-02-12 00:05:00|13041.5|13017.5|13040.2|13016.2|13042.4|13018.4|13040.2|13016.2|0
1739319000000|2025-02-12 00:10:00|13040.3|13016.3|13038.9|13014.9|13040.9|13016.9|13038.1|13014.1|0
1739319300000|2025-02-12 00:15:00|13038.7|13014.7|13040.1|13016.1|13040.1|13016.1|13038.4|13014.4|0
1739319600000|2025-02-12 00:20:00|13040.3|13016.3|13041.5|13017.5|13041.7|13017.7|13040.3|13016.3|0
1739319900000|2025-02-12 00:25:00|13041.2|13017.2|13042.7|13018.7|13043|13019|13041.2|13017.2|0
1739320200000|2025-02-12 00:30:00|13051.2|13027.2|13050.7|13026.7|13053.4|13029.4|13050.2|13026.2|0
1739320500000|2025-02-12 00:35:00|13051|13027|13050.8|13026.8|13051|13027|13049.7|13025.7|0
1739320800000|2025-02-12 00:40:00|13051|13027|13051.8|13027.8|13051.9|13027.9|13050.3|13026.3|0
1739321100000|2025-02-12 00:45:00|13043.5|13019.5|13045.1|13021.1|13045.9|13021.9|13043.4|13019.4|0
1739321400000|2025-02-12 00:50:00|13045.2|13021.2|13032.2|13008.2|13045.4|13021.4|13032.1|13008.1|0
1739321700000|2025-02-12 00:55:00|13032.4|13008.4|13025.7|13001.7|13032.7|13008.7|13025|13001|0
1739322000000|2025-02-12 01:00:00|13034|13010|13023.4|13013.4|13034|13021.9|13023.4|13010|1281
1739322300000|2025-02-12 01:05:00|13024.4|13014.4|13025.4|13015.4|13027.9|13017.9|13023.4|13013.4|465
1739322600000|2025-02-12 01:10:00|13025.9|13015.9|13031.4|13021.4|13032.4|13022.4|13025.4|13015.4|695
1739322900000|2025-02-12 01:15:00|13032.4|13022.4|13041.9|13031.9|13054.4|13044.4|13032.4|13022.4|1738
1739323200000|2025-02-12 01:20:00|13041.4|13031.4|13026.4|13016.4|13048.4|13038.4|13023.9|13013.9|1650
1739323500000|2025-02-12 01:25:00|13026.9|13016.9|13026.4|13016.4|13028.4|13018.4|13019.4|13009.4|1433
1739323800000|2025-02-12 01:30:00|13026.9|13016.9|13009.4|12999.4|13028.9|13018.9|12982.4|12972.4|15674
1739324100000|2025-02-12 01:35:00|13008.4|12998.4|12983.4|12973.4|13024.9|13014.9|12977.4|12967.4|7248
1739324400000|2025-02-12 01:40:00|12984.4|12974.4|12993.4|12983.4|13009.9|12999.9|12979.4|12969.4|4016
1739324700000|2025-02-12 01:45:00|12993.9|12983.9|13013.9|13003.9|13018.9|13008.9|12988.9|12978.9|3339
1739325000000|2025-02-12 01:50:00|13015.9|13005.9|13024.9|13014.9|13038.9|13028.9|13008.9|12998.9|4240
1739325300000|2025-02-12 01:55:00|13025.9|13015.9|13059.9|13049.9|13060.9|13050.9|13025.9|13015.9|7715
1739325600000|2025-02-12 02:00:00|13060.9|13050.9|13083.9|13073.9|13084.9|13074.9|13059.9|13049.9|10273
1739325900000|2025-02-12 02:05:00|13084.9|13074.9|13068.9|13058.9|13090.9|13080.9|13061.9|13051.9|7661
1739326200000|2025-02-12 02:10:00|13069.9|13059.9|13060.9|13050.9|13073.9|13063.9|13054.9|13044.9|4374
1739326500000|2025-02-12 02:15:00|13061.9|13051.9|13046.9|13036.9|13067.9|13057.9|13046.9|13036.9|3431
1739326800000|2025-02-12 02:20:00|13048.9|13038.9|13051.9|13041.9|13054.9|13044.9|13045.9|13035.9|2566
1739327100000|2025-02-12 02:25:00|13052.9|13042.9|13056.9|13046.9|13059.9|13049.9|13051.9|13041.9|2228
1739327400000|2025-02-12 02:30:00|13057.9|13047.9|13037.9|13027.9|13058.9|13048.9|13026.9|13016.9|3525
1739327700000|2025-02-12 02:35:00|13036.9|13026.9|13034.9|13024.9|13037.9|13027.9|13025.9|13015.9|1854
1739328000000|2025-02-12 02:40:00|13035.9|13025.9|13030.9|13020.9|13037.9|13027.9|13025.9|13015.9|1426
1739328300000|2025-02-12 02:45:00|13031.9|13021.9|13049.9|13039.9|13050.9|13040.9|13030.9|13020.9|2494
1739328600000|2025-02-12 02:50:00|13050.9|13040.9|13052.9|13042.9|13057.9|13047.9|13050.9|13040.9|1501
1739328900000|2025-02-12 02:55:00|13053.9|13043.9|13051.9|13041.9|13056.9|13046.9|13050.9|13040.9|1263
1739329200000|2025-02-12 03:00:00|13050.9|13040.9|13062.9|13052.9|13065.9|13055.9|13047.9|13037.9|2137
1739329500000|2025-02-12 03:05:00|13063.9|13053.9|13081.9|13071.9|13097.9|13087.9|13061.9|13051.9|7114
1739329800000|2025-02-12 03:10:00|13080.9|13070.9|13065.9|13055.9|13090.9|13080.9|13060.9|13050.9|2282
1739330100000|2025-02-12 03:15:00|13066.9|13056.9|13057.9|13047.9|13073.9|13063.9|13056.9|13046.9|1374
1739330400000|2025-02-12 03:20:00|13058.9|13048.9|13051.9|13041.9|13061.9|13051.9|13043.9|13033.9|2220
1739330700000|2025-02-12 03:25:00|13050.9|13040.9|13036.9|13026.9|13053.9|13043.9|13034.9|13024.9|3268
1739331000000|2025-02-12 03:30:00|13035.9|13025.9|13039.9|13029.9|13041.9|13031.9|13033.9|13023.9|726
1739331300000|2025-02-12 03:35:00|13040.9|13030.9|13037.9|13027.9|13044.9|13034.9|13035.9|13025.9|377
1739331600000|2025-02-12 03:40:00|13036.9|13026.9|13040.9|13030.9|13041.9|13031.9|13035.9|13025.9|293
1739331900000|2025-02-12 03:45:00|13041.9|13031.9|13042.9|13032.9|13047.9|13037.9|13038.9|13028.9|685
1739332200000|2025-02-12 03:50:00|13041.9|13031.9|13044.9|13034.9|13046.9|13036.9|13041.9|13031.9|521
1739332500000|2025-02-12 03:55:00|13045.9|13035.9|13046.9|13036.9|13048.9|13038.9|13042.9|13032.9|734
1739332800000|2025-02-12 04:00:00|13045.9|13035.9|13044.9|13034.9|13046.9|13036.9|13043.9|13033.9|188
1739333100000|2025-02-12 04:05:00|13043.9|13033.9|13045.9|13035.9|13045.9|13035.9|13042.9|13032.9|116
1739333400000|2025-02-12 04:10:00|13044.9|13034.9|13044.9|13034.9|13045.9|13035.9|13042.9|13032.9|154
1739333700000|2025-02-12 04:15:00|13043.9|13033.9|13045.9|13035.9|13046.9|13036.9|13040.9|13030.9|391
1739334000000|2025-02-12 04:20:00|13046.9|13036.9|13044.9|13034.9|13046.9|13036.9|13043.9|13033.9|64
1739334300000|2025-02-12 04:25:00|13045.9|13035.9|13041.9|13031.9|13046.9|13036.9|13039.9|13029.9|376
1739334600000|2025-02-12 04:30:00|13042.9|13032.9|13041.9|13031.9|13043.9|13033.9|13041.9|13031.9|113
1739334900000|2025-02-12 04:35:00|13042.9|13032.9|13044.9|13034.9|13045.9|13035.9|13042.9|13032.9|304
1739335200000|2025-02-12 04:40:00|13043.9|13033.9|13045.9|13035.9|13046.9|13036.9|13043.9|13033.9|146
1739335500000|2025-02-12 04:45:00|13044.9|13034.9|13046.9|13036.9|13047.9|13037.9|13043.9|13033.9|472
1739335800000|2025-02-12 04:50:00|13047.9|13037.9|13045.9|13035.9|13048.9|13038.9|13045.9|13035.9|292
1739336100000|2025-02-12 04:55:00|13047.9|13037.9|13045.9|13035.9|13047.9|13037.9|13044.9|13034.9|294
1739336400000|2025-02-12 05:00:00|13046.9|13036.9|13046.9|13036.9|13051.9|13041.9|13039.9|13029.9|2898
1739336700000|2025-02-12 05:05:00|13047.9|13037.9|13049.9|13039.9|13054.9|13044.9|13045.9|13035.9|1451
1739337000000|2025-02-12 05:10:00|13048.9|13038.9|13038.9|13028.9|13049.9|13039.9|13038.9|13028.9|1433
1739337300000|2025-02-12 05:15:00|13037.9|13027.9|13037.9|13027.9|13045.9|13035.9|13036.9|13026.9|2571
1739337600000|2025-02-12 05:20:00|13036.9|13026.9|13043.9|13033.9|13046.9|13036.9|13034.9|13024.9|1132
1739337900000|2025-02-12 05:25:00|13044.9|13034.9|13045.9|13035.9|13050.9|13040.9|13043.9|13033.9|1265
1739338200000|2025-02-12 05:30:00|13046.9|13036.9|13043.9|13033.9|13049.9|13039.9|13038.9|13028.9|1218
1739338500000|2025-02-12 05:35:00|13044.9|13034.9|13039.9|13029.9|13048.9|13038.9|13037.9|13027.9|1092
1739338800000|2025-02-12 05:40:00|13040.9|13030.9|13053.9|13043.9|13054.9|13044.9|13036.9|13026.9|1172
1739339100000|2025-02-12 05:45:00|13052.9|13042.9|13054.9|13044.9|13058.9|13048.9|13048.9|13038.9|1164
1739339400000|2025-02-12 05:50:00|13055.9|13045.9|13058.9|13048.9|13059.9|13049.9|13050.9|13040.9|986
1739339700000|2025-02-12 05:55:00|13059.9|13049.9|13056.9|13046.9|13061.9|13051.9|13051.9|13041.9|1097
1739340000000|2025-02-12 06:00:00|13057.9|13047.9|13066.9|13056.9|13066.9|13056.9|13054.9|13044.9|1438
1739340300000|2025-02-12 06:05:00|13065.9|13055.9|13062.9|13052.9|13068.9|13058.9|13053.9|13043.9|1715
1739340600000|2025-02-12 06:10:00|13061.9|13051.9|13067.9|13057.9|13072.9|13062.9|13061.9|13051.9|1423
1739340900000|2025-02-12 06:15:00|13069.9|13059.9|13075.9|13065.9|13075.9|13065.9|13064.9|13054.9|1241
1739341200000|2025-02-12 06:20:00|13076.9|13066.9|13081.9|13071.9|13086.9|13076.9|13073.9|13063.9|2604
1739341500000|2025-02-12 06:25:00|13080.9|13070.9|13068.9|13058.9|13084.9|13074.9|13068.9|13058.9|1374
1739341800000|2025-02-12 06:30:00|13067.9|13057.9|13063.9|13053.9|13070.9|13060.9|13058.9|13048.9|2638
1739342100000|2025-02-12 06:35:00|13062.9|13052.9|13094.9|13084.9|13096.9|13086.9|13060.9|13050.9|4630
1739342400000|2025-02-12 06:40:00|13095.9|13085.9|13153.9|13143.9|13153.9|13143.9|13092.9|13082.9|13676
1739342700000|2025-02-12 06:45:00|13155.9|13145.9|13160.9|13150.9|13187.9|13177.9|13155.9|13145.9|18035
1739343000000|2025-02-12 06:50:00|13161.9|13151.9|13159.9|13149.9|13169.9|13159.9|13139.9|13129.9|9588
1739343300000|2025-02-12 06:55:00|13158.9|13148.9|13141.9|13131.9|13159.9|13149.9|13139.9|13129.9|7610
1739343600000|2025-02-12 07:00:00|13142.9|13132.9|13174.9|13164.9|13174.9|13164.9|13142.9|13132.9|3957
1739343900000|2025-02-12 07:05:00|13173.9|13163.9|13176.9|13166.9|13180.9|13170.9|13171.9|13161.9|2596
1739344200000|2025-02-12 07:10:00|13175.9|13165.9|13179.9|13169.9|13183.9|13173.9|13175.9|13165.9|1964
1739344500000|2025-02-12 07:15:00|13180.9|13170.9|13177.9|13167.9|13183.9|13173.9|13174.9|13164.9|1993
1739344800000|2025-02-12 07:20:00|13178.9|13168.9|13153.9|13143.9|13178.9|13168.9|13153.9|13143.9|3004
1739345100000|2025-02-12 07:25:00|13152.9|13142.9|13156.9|13146.9|13161.9|13151.9|13149.9|13139.9|1458
1739345400000|2025-02-12 07:30:00|13157.9|13147.9|13154.9|13144.9|13162.9|13152.9|13151.9|13141.9|1057
1739345700000|2025-02-12 07:35:00|13153.9|13143.9|13155.9|13145.9|13158.9|13148.9|13153.9|13143.9|766
1739346000000|2025-02-12 07:40:00|13154.9|13144.9|13157.9|13147.9|13160.9|13150.9|13154.9|13144.9|1014
1739346300000|2025-02-12 07:45:00|13156.9|13146.9|13163.9|13153.9|13163.9|13153.9|13156.9|13146.9|1089
1739346600000|2025-02-12 07:50:00|13162.9|13152.9|13172.9|13162.9|13174.9|13164.9|13161.9|13151.9|1170
1739346900000|2025-02-12 07:55:00|13171.9|13161.9|13174.9|13164.9|13174.9|13164.9|13170.9|13160.9|901
1739347200000|2025-02-12 08:00:00|13173.9|13162.9|13170.9|13159.9|13174.9|13163.9|13167.9|13156.9|1066
1739347500000|2025-02-12 08:05:00|13171.9|13158.9|13170.9|13159.9|13174.9|13163.9|13162.9|13151.9|1746
1739347800000|2025-02-12 08:10:00|13171.9|13160.9|13167.9|13156.9|13173.9|13162.9|13162.9|13151.9|1639
1739348100000|2025-02-12 08:15:00|13168.9|13157.9|13162.9|13151.9|13172.9|13161.9|13162.9|13150.9|791
1739348400000|2025-02-12 08:20:00|13163.9|13152.9|13166.9|13155.9|13169.9|13158.9|13162.9|13151.9|861
1739348700000|2025-02-12 08:25:00|13167.9|13156.9|13165.9|13154.9|13167.9|13156.9|13161.9|13150.9|880
1739349000000|2025-02-12 08:30:00|13171.9|13147.9|13176.1|13152.1|13176.5|13152.5|13171.7|13147.7|1
1739349300000|2025-02-12 08:35:00|13176.5|13152.5|13174.9|13150.9|13176.7|13152.7|13174.6|13150.6|191
1739349600000|2025-02-12 08:40:00|13174.7|13150.7|13173.7|13149.7|13175.4|13151.4|13172.5|13148.5|0
1739349900000|2025-02-12 08:45:00|13173.4|13149.4|13171.7|13147.7|13174.7|13150.7|13171.2|13147.2|0
1739350200000|2025-02-12 08:50:00|13171.8|13147.8|13171.7|13147.7|13173.5|13149.5|13170.8|13146.8|0
1739350500000|2025-02-12 08:55:00|13171.5|13147.5|13170.4|13146.4|13171.5|13147.5|13169.3|13145.3|0
1739350800000|2025-02-12 09:00:00|13169.9|13152.9|13165.9|13153.9|13169.9|13155.9|13159.9|13146.9|556
1739351100000|2025-02-12 09:05:00|13164.9|13152.9|13160.9|13148.9|13164.9|13153.9|13157.9|13146.9|493
1739351400000|2025-02-12 09:10:00|13161.9|13150.9|13158.9|13147.9|13161.9|13150.9|13157.9|13146.9|144
1739351700000|2025-02-12 09:15:00|13157.9|13146.9|13156.9|13145.9|13160.9|13148.9|13156.9|13144.9|717
1739352000000|2025-02-12 09:20:00|13157.9|13146.9|13162.9|13151.9|13162.9|13151.9|13155.9|13144.9|385
1739352300000|2025-02-12 09:25:00|13163.9|13152.9|13168.9|13157.9|13169.9|13158.9|13163.9|13152.9|565
1739352600000|2025-02-12 09:30:00|13167.9|13156.9|13167.9|13156.9|13168.9|13156.9|13160.9|13149.9|2103
1739352900000|2025-02-12 09:35:00|13166.9|13155.9|13167.9|13156.9|13168.9|13157.9|13164.9|13153.9|532
1739353200000|2025-02-12 09:40:00|13166.9|13155.9|13169.9|13157.9|13170.9|13159.9|13164.9|13153.9|1321
1739353500000|2025-02-12 09:45:00|13168.9|13156.9|13168.9|13157.9|13169.9|13158.9|13166.9|13155.9|546
1739353800000|2025-02-12 09:50:00|13169.9|13156.9|13165.9|13154.9|13169.9|13158.9|13163.9|13152.9|404
1739354100000|2025-02-12 09:55:00|13166.9|13155.9|13166.9|13155.9|13167.9|13156.9|13164.9|13153.9|349
1739354400000|2025-02-12 10:00:00|13165.9|13154.9|13174.9|13163.9|13174.9|13163.9|13165.9|13154.9|307
1739354700000|2025-02-12 10:05:00|13173.9|13162.9|13175.9|13164.9|13176.9|13165.9|13172.9|13161.9|252
1739355000000|2025-02-12 10:10:00|13174.9|13163.9|13174.9|13163.9|13175.9|13164.9|13170.9|13159.9|321
1739355300000|2025-02-12 10:15:00|13173.9|13162.9|13171.9|13160.9|13174.9|13163.9|13168.9|13157.9|156
1739355600000|2025-02-12 10:20:00|13172.9|13161.9|13177.9|13166.9|13180.9|13169.9|13172.9|13161.9|507
1739355900000|2025-02-12 10:25:00|13178.9|13167.9|13180.9|13169.9|13181.9|13170.9|13177.9|13166.9|637
1739356200000|2025-02-12 10:30:00|13179.9|13168.9|13176.9|13165.9|13180.9|13169.9|13175.9|13163.9|271
1739356500000|2025-02-12 10:35:00|13177.9|13166.9|13177.9|13166.9|13178.9|13167.9|13175.9|13164.9|281
1739356800000|2025-02-12 10:40:00|13176.9|13165.9|13174.9|13163.9|13177.9|13166.9|13171.9|13160.9|312
1739357100000|2025-02-12 10:45:00|13172.9|13161.9|13173.9|13162.9|13177.9|13166.9|13171.9|13160.9|409
1739357400000|2025-02-12 10:50:00|13172.9|13161.9|13174.9|13163.9|13175.9|13164.9|13169.9|13157.9|254
1739357700000|2025-02-12 10:55:00|13175.9|13164.9|13176.9|13165.9|13178.9|13166.9|13173.9|13162.9|580
1739358000000|2025-02-12 11:00:00|13175.9|13163.9|13174.9|13163.9|13181.9|13170.9|13172.9|13161.9|470
1739358300000|2025-02-12 11:05:00|13175.9|13164.9|13170.9|13159.9|13175.9|13164.9|13170.9|13159.9|354
1739358600000|2025-02-12 11:10:00|13171.9|13160.9|13167.9|13156.9|13172.9|13161.9|13167.9|13156.9|395
1739358900000|2025-02-12 11:15:00|13168.9|13157.9|13160.9|13149.9|13169.9|13158.9|13159.9|13148.9|742
1739359200000|2025-02-12 11:20:00|13161.9|13148.9|13159.9|13147.9|13164.9|13153.9|13156.9|13144.9|1024
1739359500000|2025-02-12 11:25:00|13158.9|13148.9|13161.9|13150.9|13163.9|13151.9|13156.9|13145.9|400
1739359800000|2025-02-12 11:30:00|13160.9|13149.9|13153.9|13141.9|13161.9|13150.9|13153.9|13141.9|861
1739360100000|2025-02-12 11:35:00|13152.9|13142.9|13147.9|13136.9|13153.9|13142.9|13147.9|13135.9|870
1739360400000|2025-02-12 11:40:00|13148.9|13137.9|13148.9|13137.9|13149.9|13138.9|13146.9|13135.9|284
1739360700000|2025-02-12 11:45:00|13149.9|13138.9|13150.9|13138.9|13150.9|13139.9|13143.9|13132.9|406
1739361000000|2025-02-12 11:50:00|13151.9|13139.9|13152.9|13141.9|13155.9|13143.9|13150.9|13139.9|266
1739361300000|2025-02-12 11:55:00|13151.9|13140.9|13150.9|13139.9|13152.9|13141.9|13148.9|13136.9|93
1739361600000|2025-02-12 12:00:00|13149.9|13138.9|13150.9|13139.9|13151.9|13139.9|13146.9|13135.9|123
1739361900000|2025-02-12 12:05:00|13151.9|13138.9|13147.9|13135.9|13154.9|13143.9|13146.9|13135.9|253
1739362200000|2025-02-12 12:10:00|13146.9|13136.9|13144.9|13133.9|13147.9|13136.9|13143.9|13132.9|120
1739362500000|2025-02-12 12:15:00|13145.9|13134.9|13144.9|13133.9|13147.9|13136.9|13143.9|13132.9|207
1739362800000|2025-02-12 12:20:00|13145.9|13132.9|13149.9|13137.9|13150.9|13139.9|13143.9|13132.9|115
1739363100000|2025-02-12 12:25:00|13150.9|13138.9|13151.9|13140.9|13152.9|13141.9|13147.9|13136.9|96
1739363400000|2025-02-12 12:30:00|13152.9|13141.9|13155.9|13144.9|13156.9|13145.9|13151.9|13140.9|265
1739363700000|2025-02-12 12:35:00|13156.9|13145.9|13154.9|13143.9|13157.9|13146.9|13151.9|13139.9|150
1739364000000|2025-02-12 12:40:00|13155.9|13142.9|13152.9|13141.9|13156.9|13145.9|13148.9|13137.9|105
1739364300000|2025-02-12 12:45:00|13151.9|13140.9|13148.9|13137.9|13152.9|13141.9|13147.9|13136.9|96
1739364600000|2025-02-12 12:50:00|13149.9|13138.9|13155.9|13144.9|13155.9|13144.9|13148.9|13137.9|73
1739364900000|2025-02-12 12:55:00|13156.9|13145.9|13155.9|13144.9|13158.9|13147.9|13153.9|13142.9|186
1739365200000|2025-02-12 13:00:00|13154.9|13143.9|13161.9|13150.9|13163.9|13151.9|13151.9|13140.9|285
1739365500000|2025-02-12 13:05:00|13162.9|13151.9|13163.9|13151.9|13168.9|13157.9|13160.9|13149.9|316
1739365800000|2025-02-12 13:10:00|13164.9|13152.9|13159.9|13148.9|13164.9|13153.9|13156.9|13145.9|174
1739366100000|2025-02-12 13:15:00|13160.9|13149.9|13155.9|13144.9|13162.9|13151.9|13155.9|13143.9|171
1739366400000|2025-02-12 13:20:00|13156.9|13145.9|13162.9|13151.9|13163.9|13152.9|13155.9|13144.9|155
1739366700000|2025-02-12 13:25:00|13161.9|13150.9|13155.9|13142.9|13163.9|13152.9|13155.9|13142.9|190
1739367000000|2025-02-12 13:30:00|13154.9|13140.9|13115.9|13104.9|13154.9|13140.9|13110.9|13098.9|3296
1739367300000|2025-02-12 13:35:00|13116.9|13103.9|13118.9|13107.9|13120.9|13108.9|13108.9|13097.9|878
1739367600000|2025-02-12 13:40:00|13117.9|13106.9|13134.9|13122.9|13136.9|13125.9|13114.9|13103.9|821
1739367900000|2025-02-12 13:45:00|13133.9|13121.9|13140.9|13129.9|13145.9|13134.9|13133.9|13121.9|1722
1739368200000|2025-02-12 13:50:00|13138.9|13128.9|13139.9|13128.9|13144.9|13133.9|13137.9|13126.9|1518
1739368500000|2025-02-12 13:55:00|13138.9|13127.9|13133.9|13122.9|13139.9|13127.9|13132.9|13120.9|510
1739368800000|2025-02-12 14:00:00|13134.9|13121.9|13123.9|13112.9|13134.9|13122.9|13120.9|13109.9|780
1739369100000|2025-02-12 14:05:00|13124.9|13113.9|13135.9|13124.9|13135.9|13124.9|13121.9|13110.9|587
1739369400000|2025-02-12 14:10:00|13136.9|13125.9|13138.9|13126.9|13140.9|13129.9|13134.9|13123.9|302
1739369700000|2025-02-12 14:15:00|13139.9|13127.9|13142.9|13131.9|13145.9|13134.9|13138.9|13126.9|723
1739370000000|2025-02-12 14:20:00|13143.9|13132.9|13145.9|13134.9|13147.9|13135.9|13142.9|13131.9|496
1739370300000|2025-02-12 14:25:00|13144.9|13133.9|13146.9|13135.9|13148.9|13137.9|13144.9|13132.9|516
1739370600000|2025-02-12 14:30:00|13145.9|13134.9|13151.9|13139.9|13151.9|13140.9|13124.9|13113.9|1665
1739370900000|2025-02-12 14:35:00|13152.9|13140.9|13170.9|13159.9|13177.9|13166.9|13152.9|13139.9|2785
1739371200000|2025-02-12 14:40:00|13171.9|13160.9|13159.9|13148.9|13176.9|13165.9|13157.9|13146.9|1078
1739371500000|2025-02-12 14:45:00|13158.9|13147.9|13163.9|13152.9|13163.9|13152.9|13149.9|13138.9|1444
1739371800000|2025-02-12 14:50:00|13162.9|13150.9|13146.9|13135.9|13162.9|13150.9|13146.9|13135.9|443
1739372100000|2025-02-12 14:55:00|13145.9|13134.9|13149.9|13138.9|13152.9|13141.9|13145.9|13133.9|1085
1739372400000|2025-02-12 15:00:00|13150.9|13137.9|13149.9|13138.9|13155.9|13143.9|13146.9|13135.9|755
1739372700000|2025-02-12 15:05:00|13150.9|13139.9|13154.9|13143.9|13159.9|13147.9|13146.9|13135.9|1749
1739373000000|2025-02-12 15:10:00|13155.9|13144.9|13144.9|13133.9|13157.9|13145.9|13144.9|13133.9|803
1739373300000|2025-02-12 15:15:00|13143.9|13132.9|13151.9|13140.9|13153.9|13142.9|13142.9|13131.9|540
1739373600000|2025-02-12 15:20:00|13152.9|13141.9|13161.9|13150.9|13164.9|13152.9|13149.9|13138.9|803
1739373900000|2025-02-12 15:25:00|13160.9|13149.9|13163.9|13151.9|13165.9|13154.9|13157.9|13146.9|1417
1739374200000|2025-02-12 15:30:00|13162.9|13150.9|13166.9|13155.9|13174.9|13163.9|13161.9|13150.9|2616
1739374500000|2025-02-12 15:35:00|13167.9|13156.9|13172.9|13161.9|13176.9|13165.9|13162.9|13150.9|1874
1739374800000|2025-02-12 15:40:00|13171.9|13160.9|13182.9|13171.9|13183.9|13172.9|13170.9|13159.9|1053
1739375100000|2025-02-12 15:45:00|13183.9|13172.9|13183.9|13172.9|13187.9|13176.9|13180.9|13169.9|1117
1739375400000|2025-02-12 15:50:00|13184.9|13173.9|13185.9|13174.9|13190.9|13179.9|13182.9|13171.9|1111
1739375700000|2025-02-12 15:55:00|13186.9|13173.9|13183.9|13172.9|13186.9|13174.9|13179.9|13168.9|853
1739376000000|2025-02-12 16:00:00|13184.9|13173.9|13184.9|13173.9|13185.9|13174.9|13182.9|13170.9|420
1739376300000|2025-02-12 16:05:00|13183.9|13172.9|13183.9|13172.9|13186.9|13175.9|13181.9|13170.9|540
1739376600000|2025-02-12 16:10:00|13182.9|13171.9|13182.9|13171.9|13184.9|13172.9|13180.9|13169.9|451
1739376900000|2025-02-12 16:15:00|13183.9|13172.9|13178.9|13167.9|13184.9|13172.9|13177.9|13166.9|468
1739377200000|2025-02-12 16:20:00|13179.9|13168.9|13179.9|13168.9|13182.9|13171.9|13177.9|13166.9|323
1739377500000|2025-02-12 16:25:00|13178.9|13167.9|13185.9|13174.9|13185.9|13174.9|13178.9|13167.9|638
1739377800000|2025-02-12 16:30:00|13184.9|13173.9|13186.9|13175.9|13186.9|13175.9|13182.9|13170.9|321
1739378100000|2025-02-12 16:35:00|13185.9|13174.9|13187.9|13176.9|13190.9|13179.9|13185.9|13174.9|576
1739378400000|2025-02-12 16:40:00|13186.9|13175.9|13185.9|13174.9|13188.9|13176.9|13183.9|13172.9|877
1739378700000|2025-02-12 16:45:00|13184.9|13173.9|13188.9|13177.9|13188.9|13177.9|13183.9|13172.9|251
1739379000000|2025-02-12 16:50:00|13187.9|13176.9|13186.9|13175.9|13189.9|13178.9|13185.9|13174.9|266
1739379300000|2025-02-12 16:55:00|13187.9|13176.9|13190.9|13179.9|13191.9|13180.9|13186.9|13175.9|256
1739379600000|2025-02-12 17:00:00|13189.9|13178.9|13193.9|13182.9|13193.9|13182.9|13189.9|13178.9|505
1739379900000|2025-02-12 17:05:00|13192.9|13181.9|13192.9|13180.9|13193.9|13182.9|13189.9|13178.9|345
1739380200000|2025-02-12 17:10:00|13193.9|13181.9|13203.9|13192.9|13204.9|13193.9|13192.9|13180.9|1496
1739380500000|2025-02-12 17:15:00|13202.9|13191.9|13208.9|13196.9|13211.9|13200.9|13199.9|13188.9|2797
1739380800000|2025-02-12 17:20:00|13207.9|13195.9|13215.9|13203.9|13218.9|13207.9|13206.9|13195.9|1446
1739381100000|2025-02-12 17:25:00|13214.9|13202.9|13214.9|13203.9|13215.9|13204.9|13207.9|13196.9|847
1739381400000|2025-02-12 17:30:00|13213.9|13202.9|13212.9|13201.9|13217.9|13206.9|13210.9|13199.9|499
1739381700000|2025-02-12 17:35:00|13213.9|13202.9|13217.9|13206.9|13218.9|13207.9|13212.9|13200.9|586
1739382000000|2025-02-12 17:40:00|13216.9|13205.9|13209.9|13198.9|13218.9|13207.9|13208.9|13197.9|726
1739382300000|2025-02-12 17:45:00|13210.9|13199.9|13219.9|13208.9|13220.9|13209.9|13210.9|13199.9|718
1739382600000|2025-02-12 17:50:00|13220.9|13209.9|13219.9|13208.9|13225.9|13214.9|13219.9|13208.9|1137
1739382900000|2025-02-12 17:55:00|13220.9|13207.9|13218.9|13207.9|13221.9|13210.9|13214.9|13203.9|412
1739383200000|2025-02-12 18:00:00|13219.9|13208.9|13217.9|13206.9|13222.9|13211.9|13214.9|13203.9|221
1739383500000|2025-02-12 18:05:00|13219.9|13208.9|13221.9|13210.9|13221.9|13210.9|13216.9|13205.9|207
1739383800000|2025-02-12 18:10:00|13220.9|13209.9|13222.9|13211.9|13223.9|13212.9|13219.9|13208.9|203
1739384100000|2025-02-12 18:15:00|13223.9|13210.9|13222.9|13211.9|13223.9|13212.9|13219.9|13208.9|316
1739384400000|2025-02-12 18:20:00|13221.9|13210.9|13223.9|13212.9|13223.9|13212.9|13219.9|13208.9|309
1739384700000|2025-02-12 18:25:00|13222.9|13211.9|13220.9|13209.9|13225.9|13214.9|13214.9|13203.9|826
1739385000000|2025-02-12 18:30:00|13221.9|13210.9|13224.9|13213.9|13226.9|13214.9|13219.9|13208.9|1286
1739385300000|2025-02-12 18:35:00|13223.9|13212.9|13222.9|13211.9|13225.9|13213.9|13221.9|13209.9|203
1739385600000|2025-02-12 18:40:00|13221.9|13210.9|13217.9|13206.9|13222.9|13211.9|13216.9|13205.9|508
1739385900000|2025-02-12 18:45:00|13218.9|13205.9|13215.9|13204.9|13219.9|13208.9|13215.9|13204.9|464
1739386200000|2025-02-12 18:50:00|13214.9|13203.9|13217.9|13206.9|13219.9|13207.9|13212.9|13201.9|307
1739386500000|2025-02-12 18:55:00|13216.9|13205.9|13213.9|13202.9|13218.9|13206.9|13213.9|13201.9|230
1739386800000|2025-02-12 19:00:00|13214.9|13203.9|13213.9|13201.9|13214.9|13203.9|13212.9|13201.9|163
1739387100000|2025-02-12 19:05:00|13212.9|13202.9|13206.9|13195.9|13213.9|13202.9|13204.9|13193.9|399
1739387400000|2025-02-12 19:10:00|13203.9|13192.9|13204.9|13192.9|13205.9|13194.9|13203.9|13192.9|709
1739387700000|2025-02-12 19:15:00|13203.9|13193.9|13199.9|13187.9|13204.9|13193.9|13198.9|13186.9|554
1739388000000|2025-02-12 19:20:00|13198.9|13182.9|13193.9|13182.9|13199.9|13185.9|13186.9|13175.9|999
1739388300000|2025-02-12 19:25:00|13192.9|13181.9|13196.9|13185.9|13196.9|13185.9|13192.9|13181.9|46
1739388600000|2025-02-12 19:30:00|13197.9|13186.9|13200.9|13189.9|13201.9|13189.9|13196.9|13186.9|129
1739388900000|2025-02-12 19:35:00|13199.9|13188.9|13198.9|13187.9|13201.9|13189.9|13198.9|13186.9|46
1739389200000|2025-02-12 19:40:00|13199.9|13188.9|13199.9|13189.9|13200.9|13189.9|13197.9|13186.9|51
1739389500000|2025-02-12 19:45:00|13199.4|13189.4|13201.4|13191.4|13202.4|13192.4|13199.4|13189.4|83
1739389800000|2025-02-12 19:50:00|13200.9|13190.9|13202.9|13192.9|13202.9|13192.9|13200.4|13190.4|118
1739390100000|2025-02-12 19:55:00|13202.4|13192.4|13200.4|13190.4|13203.4|13193.4|13200.4|13190.4|30
1739390400000|2025-02-12 20:00:00|13200.9|13190.9|13199.9|13189.9|13201.4|13191.4|13198.4|13188.4|151
1739390700000|2025-02-12 20:05:00|13200.4|13190.4|13201.4|13191.4|13203.4|13193.4|13196.4|13186.4|352
1739391000000|2025-02-12 20:10:00|13200.9|13190.9|13203.9|13193.9|13204.9|13194.9|13200.4|13190.4|256
1739391300000|2025-02-12 20:15:00|13204.4|13194.4|13203.4|13193.4|13205.9|13195.9|13201.4|13191.4|118
1739391600000|2025-02-12 20:20:00|13203.9|13193.9|13204.4|13194.4|13204.4|13194.4|13203.4|13193.4|27
1739391900000|2025-02-12 20:25:00|13204.9|13194.9|13202.4|13192.4|13205.9|13195.9|13202.4|13192.4|61
1739392200000|2025-02-12 20:30:00|13203.4|13193.4|13203.4|13193.4|13203.9|13193.9|13201.4|13191.4|64
1739392500000|2025-02-12 20:35:00|13202.4|13192.4|13202.4|13192.4|13203.4|13193.4|13201.9|13191.9|33
1739392800000|2025-02-12 20:40:00|13201.9|13191.9|13206.4|13196.4|13206.4|13196.4|13200.4|13190.4|236
1739393100000|2025-02-12 20:45:00|13206.9|13196.9|13199.4|13189.4|13209.4|13199.4|13197.4|13187.4|283
1739393400000|2025-02-12 20:50:00|13200.4|13190.4|13205.9|13195.9|13205.9|13195.9|13197.9|13187.9|272
1739393700000|2025-02-12 20:55:00|13206.4|13196.4|13202.4|13192.4|13206.4|13196.4|13201.4|13191.4|147
1739394000000|2025-02-12 21:00:00|13201.4|13191.4|13197.4|13187.4|13204.4|13194.4|13194.4|13184.4|307
1739394300000|2025-02-12 21:05:00|13199.4|13189.4|13203.9|13193.9|13204.9|13194.9|13199.4|13189.4|214
1739394600000|2025-02-12 21:10:00|13204.4|13194.4|13203.4|13193.4|13204.4|13194.4|13202.4|13192.4|26
1739394900000|2025-02-12 21:15:00|13209.6|13185.6|13210.9|13186.9|13211.9|13187.9|13209.4|13185.4|0
1739395200000|2025-02-12 21:20:00|13210.6|13186.6|13210.2|13186.2|13211.1|13187.1|13209|13185|0
1739395500000|2025-02-12 21:25:00|13210.3|13186.3|13210.9|13186.9|13211.7|13187.7|13206.3|13182.3|0
1739395800000|2025-02-12 21:30:00|13210.6|13186.6|13212.5|13188.5|13214.4|13190.4|13210.5|13186.5|0
1739396100000|2025-02-12 21:35:00|13212.8|13188.8|13212.5|13188.5|13214|13190|13212.1|13188.1|0
1739396400000|2025-02-12 21:40:00|13212.8|13188.8|13215.1|13191.1|13215.5|13191.5|13212.8|13188.8|0
1739396700000|2025-02-12 21:45:00|13215.3|13191.3|13219.7|13195.7|13219.7|13195.7|13215.3|13191.3|0
1739397000000|2025-02-12 21:50:00|13219.9|13195.9|13219.7|13195.7|13220.5|13196.5|13219|13195|0
1739397300000|2025-02-12 21:55:00|13220.1|13196.1|13219.5|13195.5|13220.1|13196.1|13218.6|13194.6|0
1739397600000|2025-02-12 22:00:00|13219.7|13195.7|13219.7|13195.7|13220.4|13196.4|13219.6|13195.6|0
1739397900000|2025-02-12 22:05:00|13219.8|13195.8|13220.3|13196.3|13220.3|13196.3|13219.4|13195.4|0
1739398200000|2025-02-12 22:10:00|13220|13196|13220.1|13196.1|13220.1|13196.1|13219.9|13195.9|0
1739398500000|2025-02-12 22:15:00|13220.2|13196.2|13220.1|13196.1|13220.3|13196.3|13220.1|13196.1|0
1739398800000|2025-02-12 22:20:00|13220.2|13196.2|13221.9|13197.9|13222|13198|13220.2|13196.2|0
1739399100000|2025-02-12 22:25:00|13222|13198|13222|13198|13222|13198|13221.9|13197.9|0
1739399400000|2025-02-12 22:30:00|13221.9|13197.9|13222|13198|13222.1|13198.1|13221.9|13197.9|0
1739399700000|2025-02-12 22:35:00|13222.1|13198.1|13222|13198|13222.2|13198.2|13222|13198|0
1739400000000|2025-02-12 22:40:00|13222.5|13198.5|13222.7|13198.7|13223.1|13199.1|13222.5|13198.5|0
1739400300000|2025-02-12 22:45:00|13222.6|13198.6|13222.8|13198.8|13222.8|13198.8|13222.6|13198.6|0
1739400600000|2025-02-12 22:50:00|13223.4|13199.4|13222.6|13198.6|13223.4|13199.4|13222.1|13198.1|0
1739400900000|2025-02-12 22:55:00|13222.4|13198.4|13222.6|13198.6|13222.6|13198.6|13222.1|13198.1|0
1739401200000|2025-02-12 23:00:00|13221|13197|13220.9|13196.9|13223.3|13199.3|13219.3|13195.3|0
1739401500000|2025-02-12 23:05:00|13220.5|13196.5|13220.7|13196.7|13222.3|13198.3|13220.1|13196.1|0
1739401800000|2025-02-12 23:10:00|13221.7|13197.7|13221.4|13197.4|13223.5|13199.5|13220.6|13196.6|0
1739402100000|2025-02-12 23:15:00|13217|13193|13217.7|13193.7|13218.5|13194.5|13216.2|13192.2|0
1739402400000|2025-02-12 23:20:00|13217.4|13193.4|13218.1|13194.1|13218.3|13194.3|13216.7|13192.7|0
1739402700000|2025-02-12 23:25:00|13217.9|13193.9|13217.3|13193.3|13218.3|13194.3|13216.3|13192.3|0
1739403000000|2025-02-12 23:30:00|13221|13197|13222.8|13198.8|13223.1|13199.1|13220.6|13196.6|0
1739403300000|2025-02-12 23:35:00|13222.4|13198.4|13224.7|13200.7|13224.7|13200.7|13222|13198|0
1739403600000|2025-02-12 23:40:00|13224.8|13200.8|13230.4|13206.4|13231.3|13207.3|13224.8|13200.8|0
1739403900000|2025-02-12 23:45:00|13225.8|13201.8|13227.3|13203.3|13227.7|13203.7|13224.4|13200.4|0
1739404200000|2025-02-12 23:50:00|13227.1|13203.1|13227.3|13203.3|13229.6|13205.6|13226.9|13202.9|0
1739404500000|2025-02-12 23:55:00|13227.4|13203.4|13227.3|13203.3|13228.8|13204.8|13226.5|13202.5|0
1739404800000|2025-02-13 00:00:00|13233.3|13209.3|13231.7|13207.7|13234.6|13210.6|13231.5|13207.5|0
1739405100000|2025-02-13 00:05:00|13232.1|13208.1|13231.2|13207.2|13232.5|13208.5|13231|13207|0
1739405400000|2025-02-13 00:10:00|13231.1|13207.1|13230.5|13206.5|13231.4|13207.4|13229.1|13205.1|0
1739405700000|2025-02-13 00:15:00|13230.1|13206.1|13228.7|13204.7|13230.5|13206.5|13228.3|13204.3|0
1739406000000|2025-02-13 00:20:00|13228.8|13204.8|13229.2|13205.2|13230.4|13206.4|13228.8|13204.8|0
1739406300000|2025-02-13 00:25:00|13229.5|13205.5|13232.1|13208.1|13232.4|13208.4|13229.5|13205.5|0
1739406600000|2025-02-13 00:30:00|13225.5|13201.5|13224.6|13200.6|13225.8|13201.8|13224.6|13200.6|0
1739406900000|2025-02-13 00:35:00|13225|13201|13226.5|13202.5|13226.5|13202.5|13223.2|13199.2|0
1739407200000|2025-02-13 00:40:00|13226.3|13202.3|13230.8|13206.8|13231.6|13207.6|13226.2|13202.2|0
1739407500000|2025-02-13 00:45:00|13239.1|13215.1|13223.6|13199.6|13239.1|13215.1|13222.9|13198.9|0
1739407800000|2025-02-13 00:50:00|13223.4|13199.4|13222.8|13198.8|13223.6|13199.6|13222.2|13198.2|0
1739408100000|2025-02-13 00:55:00|13223.2|13199.2|13216.9|13192.9|13223.6|13199.6|13216|13192|0
1739408400000|2025-02-13 01:00:00|13198.3|13188.3|13201.8|13191.8|13203.3|13193.3|13189.8|13179.8|2481
1739408700000|2025-02-13 01:05:00|13202.3|13192.3|13195.3|13185.3|13203.3|13193.3|13195.3|13185.3|854
1739409000000|2025-02-13 01:10:00|13194.8|13184.8|13199.3|13189.3|13200.8|13190.8|13194.8|13184.8|491
1739409300000|2025-02-13 01:15:00|13199.8|13189.8|13180.8|13170.8|13202.3|13192.3|13177.3|13167.3|2522
1739409600000|2025-02-13 01:20:00|13181.3|13171.3|13166.8|13156.8|13191.8|13181.8|13164.8|13154.8|2545
1739409900000|2025-02-13 01:25:00|13167.8|13157.8|13151.8|13141.8|13168.8|13158.8|13149.8|13139.8|2368
1739410200000|2025-02-13 01:30:00|13153.3|13143.3|13193.3|13183.3|13201.8|13191.8|13128.8|13118.8|17364
1739410500000|2025-02-13 01:35:00|13193.8|13183.8|13153.8|13143.8|13196.3|13186.3|13153.8|13143.8|7242
1739410800000|2025-02-13 01:40:00|13154.3|13144.3|13177.8|13167.8|13185.8|13175.8|13151.8|13141.8|7841
1739411100000|2025-02-13 01:45:00|13178.8|13168.8|13189.3|13179.3|13231.3|13221.3|13177.3|13167.3|17426
1739411400000|2025-02-13 01:50:00|13188.3|13178.3|13219.3|13209.3|13228.3|13218.3|13186.3|13176.3|7816
1739411700000|2025-02-13 01:55:00|13221.3|13211.3|13213.3|13203.3|13226.3|13216.3|13203.3|13193.3|5260
1739412000000|2025-02-13 02:00:00|13214.3|13204.3|13243.3|13233.3|13245.3|13235.3|13211.3|13201.3|7385
1739412300000|2025-02-13 02:05:00|13244.3|13234.3|13225.3|13215.3|13250.3|13240.3|13212.3|13202.3|5094
1739412600000|2025-02-13 02:10:00|13228.3|13218.3|13220.3|13210.3|13237.3|13227.3|13199.3|13189.3|5952
1739412900000|2025-02-13 02:15:00|13221.3|13211.3|13249.3|13239.3|13260.3|13250.3|13217.3|13207.3|6029
1739413200000|2025-02-13 02:20:00|13250.3|13240.3|13269.3|13259.3|13275.3|13265.3|13246.3|13236.3|7325
1739413500000|2025-02-13 02:25:00|13270.3|13260.3|13269.3|13259.3|13286.3|13276.3|13264.3|13254.3|7244
1739413800000|2025-02-13 02:30:00|13270.3|13260.3|13238.3|13228.3|13273.3|13263.3|13234.3|13224.3|7392
1739414100000|2025-02-13 02:35:00|13237.3|13227.3|13213.3|13203.3|13239.3|13229.3|13211.3|13201.3|5837
1739414400000|2025-02-13 02:40:00|13214.3|13204.3|13233.3|13223.3|13241.3|13231.3|13205.3|13195.3|3991
1739414700000|2025-02-13 02:45:00|13232.3|13222.3|13230.3|13220.3|13238.3|13228.3|13223.3|13213.3|2570
1739415000000|2025-02-13 02:50:00|13231.3|13221.3|13233.3|13223.3|13250.3|13240.3|13229.3|13219.3|2323
1739415300000|2025-02-13 02:55:00|13232.3|13222.3|13232.3|13222.3|13239.3|13229.3|13222.3|13212.3|1912
1739415600000|2025-02-13 03:00:00|13233.3|13223.3|13216.3|13206.3|13233.3|13223.3|13212.3|13202.3|3827
1739415900000|2025-02-13 03:05:00|13215.3|13205.3|13237.3|13227.3|13237.3|13227.3|13210.3|13200.3|2370
1739416200000|2025-02-13 03:10:00|13238.3|13228.3|13240.3|13230.3|13242.3|13232.3|13232.3|13222.3|1693
1739416500000|2025-02-13 03:15:00|13241.3|13231.3|13262.3|13252.3|13265.3|13255.3|13239.3|13229.3|4990
1739416800000|2025-02-13 03:20:00|13261.3|13251.3|13259.3|13249.3|13271.3|13261.3|13255.3|13245.3|3883
1739417100000|2025-02-13 03:25:00|13258.3|13248.3|13230.3|13220.3|13259.3|13249.3|13229.3|13219.3|4004
1739417400000|2025-02-13 03:30:00|13231.3|13221.3|13245.3|13235.3|13249.3|13239.3|13231.3|13221.3|1104
1739417700000|2025-02-13 03:35:00|13246.3|13236.3|13251.3|13241.3|13252.3|13242.3|13245.3|13235.3|525
1739418000000|2025-02-13 03:40:00|13252.3|13242.3|13254.3|13244.3|13258.3|13248.3|13250.3|13240.3|867
1739418300000|2025-02-13 03:45:00|13255.3|13245.3|13255.3|13245.3|13255.3|13245.3|13252.3|13242.3|276
1739418600000|2025-02-13 03:50:00|13252.3|13242.3|13256.3|13246.3|13258.3|13248.3|13252.3|13242.3|733
1739418900000|2025-02-13 03:55:00|13255.3|13245.3|13255.3|13245.3|13257.3|13247.3|13255.3|13245.3|292
1739419200000|2025-02-13 04:00:00|13257.3|13247.3|13257.3|13247.3|13258.3|13248.3|13256.3|13246.3|272
1739419500000|2025-02-13 04:05:00|13256.3|13246.3|13256.3|13246.3|13259.3|13249.3|13256.3|13246.3|326
1739419800000|2025-02-13 04:10:00|13255.3|13245.3|13254.3|13244.3|13257.3|13247.3|13253.3|13243.3|331
1739420100000|2025-02-13 04:15:00|13255.3|13245.3|13257.3|13247.3|13258.3|13248.3|13253.3|13243.3|182
1739420400000|2025-02-13 04:20:00|13256.3|13246.3|13256.3|13246.3|13259.3|13249.3|13255.3|13245.3|241
1739420700000|2025-02-13 04:25:00|13255.3|13245.3|13255.3|13245.3|13258.3|13248.3|13255.3|13245.3|211
1739421000000|2025-02-13 04:30:00|13256.3|13246.3|13257.3|13247.3|13257.3|13247.3|13255.3|13245.3|148
1739421300000|2025-02-13 04:35:00|13256.3|13246.3|13260.3|13250.3|13260.3|13250.3|13256.3|13246.3|330
1739421600000|2025-02-13 04:40:00|13259.3|13249.3|13260.3|13250.3|13263.3|13253.3|13259.3|13249.3|618
1739421900000|2025-02-13 04:45:00|13259.3|13249.3|13253.3|13243.3|13260.3|13250.3|13253.3|13243.3|341
1739422200000|2025-02-13 04:50:00|13252.3|13242.3|13254.3|13244.3|13255.3|13245.3|13252.3|13242.3|235
1739422500000|2025-02-13 04:55:00|13253.3|13243.3|13250.3|13240.3|13254.3|13244.3|13250.3|13240.3|432
1739422800000|2025-02-13 05:00:00|13251.3|13241.3|13240.3|13230.3|13252.3|13242.3|13232.3|13222.3|5705
1739423100000|2025-02-13 05:05:00|13241.3|13231.3|13252.3|13242.3|13253.3|13243.3|13237.3|13227.3|3065
1739423400000|2025-02-13 05:10:00|13253.3|13243.3|13263.3|13253.3|13264.3|13254.3|13249.3|13239.3|2479
1739423700000|2025-02-13 05:15:00|13262.3|13252.3|13253.3|13243.3|13265.3|13255.3|13251.3|13241.3|1777
1739424000000|2025-02-13 05:20:00|13254.3|13244.3|13257.3|13247.3|13257.3|13247.3|13247.3|13237.3|1741
1739424300000|2025-02-13 05:25:00|13256.3|13246.3|13258.3|13248.3|13265.3|13255.3|13256.3|13246.3|1624
1739424600000|2025-02-13 05:30:00|13257.3|13247.3|13271.3|13261.3|13283.3|13273.3|13257.3|13247.3|2941
1739424900000|2025-02-13 05:35:00|13272.3|13262.3|13286.3|13276.3|13290.3|13280.3|13265.3|13255.3|3957
1739425200000|2025-02-13 05:40:00|13285.3|13275.3|13298.3|13288.3|13303.3|13293.3|13275.3|13265.3|6564
1739425500000|2025-02-13 05:45:00|13299.3|13289.3|13291.3|13281.3|13302.3|13292.3|13282.3|13272.3|3374
1739425800000|2025-02-13 05:50:00|13290.3|13280.3|13273.3|13263.3|13299.3|13289.3|13269.3|13259.3|2717
1739426100000|2025-02-13 05:55:00|13272.3|13262.3|13288.3|13278.3|13292.3|13282.3|13269.3|13259.3|4228
1739426400000|2025-02-13 06:00:00|13287.3|13277.3|13298.3|13288.3|13305.3|13295.3|13287.3|13277.3|4395
1739426700000|2025-02-13 06:05:00|13299.3|13289.3|13321.3|13311.3|13321.3|13311.3|13296.3|13286.3|6405
1739427000000|2025-02-13 06:10:00|13320.3|13310.3|13327.3|13317.3|13337.3|13327.3|13316.3|13306.3|7747
1739427300000|2025-02-13 06:15:00|13326.3|13316.3|13304.3|13294.3|13328.3|13318.3|13303.3|13293.3|4168
1739427600000|2025-02-13 06:20:00|13302.3|13292.3|13286.3|13276.3|13310.3|13300.3|13282.3|13272.3|5139
1739427900000|2025-02-13 06:25:00|13287.3|13277.3|13262.3|13252.3|13291.3|13281.3|13262.3|13252.3|4598
1739428200000|2025-02-13 06:30:00|13261.3|13251.3|13252.3|13242.3|13270.3|13260.3|13235.3|13225.3|7612
1739428500000|2025-02-13 06:35:00|13253.3|13243.3|13247.3|13237.3|13272.3|13262.3|13245.3|13235.3|4972
1739428800000|2025-02-13 06:40:00|13246.3|13236.3|13212.3|13202.3|13250.3|13240.3|13210.3|13200.3|11318
1739429100000|2025-02-13 06:45:00|13213.3|13203.3|13227.3|13217.3|13241.3|13231.3|13212.3|13202.3|7113
1739429400000|2025-02-13 06:50:00|13228.3|13218.3|13230.3|13220.3|13242.3|13232.3|13227.3|13217.3|4055
1739429700000|2025-02-13 06:55:00|13231.3|13221.3|13224.3|13214.3|13237.3|13227.3|13222.3|13212.3|7426
1739430000000|2025-02-13 07:00:00|13220.3|13210.3|13218.3|13208.3|13220.3|13210.3|13189.3|13179.3|7858
1739430300000|2025-02-13 07:05:00|13219.3|13209.3|13220.3|13210.3|13227.3|13217.3|13208.3|13198.3|2786
1739430600000|2025-02-13 07:10:00|13221.3|13211.3|13217.3|13207.3|13227.3|13217.3|13214.3|13204.3|1051
1739430900000|2025-02-13 07:15:00|13216.3|13206.3|13205.3|13195.3|13219.3|13209.3|13203.3|13193.3|1539
1739431200000|2025-02-13 07:20:00|13204.3|13194.3|13135.3|13125.3|13204.3|13194.3|13133.3|13123.3|9548
1739431500000|2025-02-13 07:25:00|13134.3|13124.3|13168.3|13158.3|13173.3|13163.3|13133.3|13123.3|3440
1739431800000|2025-02-13 07:30:00|13167.3|13157.3|13165.3|13155.3|13174.3|13164.3|13157.3|13147.3|1962
1739432100000|2025-02-13 07:35:00|13166.3|13156.3|13163.3|13153.3|13169.3|13159.3|13158.3|13148.3|1413
1739432400000|2025-02-13 07:40:00|13162.3|13152.3|13140.3|13130.3|13166.3|13156.3|13136.3|13126.3|3133
1739432700000|2025-02-13 07:45:00|13141.3|13131.3|13148.3|13138.3|13148.3|13138.3|13122.3|13112.3|6452
1739433000000|2025-02-13 07:50:00|13147.3|13137.3|13153.3|13143.3|13158.3|13148.3|13142.3|13132.3|2810
1739433300000|2025-02-13 07:55:00|13154.3|13144.3|13158.3|13148.3|13159.3|13149.3|13148.3|13138.3|2340
1739433600000|2025-02-13 08:00:00|13159.3|13147.3|13150.3|13139.3|13161.3|13150.3|13142.3|13131.3|3278
1739433900000|2025-02-13 08:05:00|13148.3|13136.3|13149.3|13138.3|13150.3|13139.3|13138.3|13127.3|1898
1739434200000|2025-02-13 08:10:00|13150.3|13137.3|13135.3|13124.3|13150.3|13139.3|13135.3|13123.3|1412
1739434500000|2025-02-13 08:15:00|13134.3|13123.3|13145.3|13134.3|13151.3|13140.3|13134.3|13122.3|1247
1739434800000|2025-02-13 08:20:00|13147.3|13135.3|13151.3|13139.3|13153.3|13142.3|13144.3|13133.3|1072
1739435100000|2025-02-13 08:25:00|13150.3|13140.3|13158.3|13147.3|13158.3|13147.3|13148.3|13137.3|988
1739435400000|2025-02-13 08:30:00|13164.7|13146.3|13159.7|13135.7|13164.8|13146.3|13159.1|13135.1|0
1739435700000|2025-02-13 08:35:00|13159.8|13135.8|13158.4|13134.4|13162.3|13138.3|13154.4|13130.4|1830
1739436000000|2025-02-13 08:40:00|13158.7|13134.7|13163|13139|13163.7|13139.7|13156.5|13132.5|0
1739436300000|2025-02-13 08:45:00|13162.9|13138.9|13162.8|13138.8|13165.3|13141.3|13160.8|13136.8|0
1739436600000|2025-02-13 08:50:00|13162.6|13138.6|13161.2|13137.2|13163.1|13139.1|13159.9|13135.9|0
1739436900000|2025-02-13 08:55:00|13161.4|13137.4|13159.9|13135.9|13161.6|13137.6|13157.8|13133.8|0
1739437200000|2025-02-13 09:00:00|13159.5|13135.5|13158.3|13147.3|13168.3|13156.3|13154.3|13135.5|1154
1739437500000|2025-02-13 09:05:00|13157.3|13146.3|13145.3|13133.3|13157.3|13146.3|13143.3|13131.3|468
1739437800000|2025-02-13 09:10:00|13144.3|13134.3|13146.3|13134.3|13150.3|13139.3|13141.3|13130.3|311
1739438100000|2025-02-13 09:15:00|13145.3|13132.3|13146.3|13135.3|13149.3|13138.3|13143.3|13131.3|843
1739438400000|2025-02-13 09:20:00|13145.3|13134.3|13147.3|13136.3|13150.3|13139.3|13143.3|13132.3|279
1739438700000|2025-02-13 09:25:00|13146.3|13135.3|13142.3|13131.3|13146.3|13135.3|13134.3|13123.3|987
1739439000000|2025-02-13 09:30:00|13141.3|13130.3|13141.3|13130.3|13144.3|13132.3|13134.3|13123.3|1123
1739439300000|2025-02-13 09:35:00|13142.3|13131.3|13144.3|13132.3|13144.3|13133.3|13134.3|13123.3|395
1739439600000|2025-02-13 09:40:00|13145.3|13133.3|13146.3|13135.3|13155.3|13144.3|13145.3|13133.3|528
1739439900000|2025-02-13 09:45:00|13145.3|13134.3|13149.3|13138.3|13151.3|13139.3|13141.3|13130.3|186
1739440200000|2025-02-13 09:50:00|13150.3|13137.3|13145.3|13134.3|13150.3|13139.3|13143.3|13131.3|135
1739440500000|2025-02-13 09:55:00|13146.3|13135.3|13148.3|13136.3|13149.3|13138.3|13144.3|13133.3|125
1739440800000|2025-02-13 10:00:00|13147.3|13137.3|13144.3|13132.3|13148.3|13137.3|13141.3|13130.3|168
1739441100000|2025-02-13 10:05:00|13142.3|13131.3|13145.3|13133.3|13145.3|13134.3|13139.3|13128.3|282
1739441400000|2025-02-13 10:10:00|13144.3|13134.3|13150.3|13139.3|13151.3|13140.3|13144.3|13133.3|170
1739441700000|2025-02-13 10:15:00|13149.3|13138.3|13154.3|13143.3|13155.3|13143.3|13147.3|13136.3|155
1739442000000|2025-02-13 10:20:00|13155.3|13144.3|13150.3|13139.3|13156.3|13145.3|13149.3|13137.3|264
1739442300000|2025-02-13 10:25:00|13149.3|13138.3|13152.3|13141.3|13152.3|13141.3|13149.3|13138.3|104
1739442600000|2025-02-13 10:30:00|13151.3|13140.3|13151.3|13140.3|13152.3|13141.3|13149.3|13138.3|118
1739442900000|2025-02-13 10:35:00|13150.3|13139.3|13153.3|13142.3|13155.3|13143.3|13150.3|13139.3|231
1739443200000|2025-02-13 10:40:00|13154.3|13143.3|13159.3|13148.3|13159.3|13148.3|13154.3|13142.3|175
1739443500000|2025-02-13 10:45:00|13158.3|13147.3|13159.3|13147.3|13160.3|13148.3|13156.3|13145.3|175
1739443800000|2025-02-13 10:50:00|13158.3|13148.3|13153.3|13142.3|13159.3|13148.3|13152.3|13141.3|191
1739444100000|2025-02-13 10:55:00|13154.3|13143.3|13151.3|13140.3|13156.3|13145.3|13151.3|13140.3|158
1739444400000|2025-02-13 11:00:00|13152.3|13139.3|13159.3|13148.3|13159.3|13148.3|13149.3|13137.3|356
1739444700000|2025-02-13 11:05:00|13158.3|13147.3|13161.3|13150.3|13162.3|13150.3|13158.3|13146.3|206
1739445000000|2025-02-13 11:10:00|13162.3|13149.3|13164.3|13153.3|13164.3|13153.3|13158.3|13147.3|173
1739445300000|2025-02-13 11:15:00|13163.3|13152.3|13159.3|13148.3|13163.3|13152.3|13158.3|13146.3|112
1739445600000|2025-02-13 11:20:00|13158.3|13147.3|13157.3|13146.3|13159.3|13148.3|13157.3|13146.3|136
1739445900000|2025-02-13 11:25:00|13156.3|13145.3|13156.3|13145.3|13158.3|13147.3|13154.3|13143.3|115
1739446200000|2025-02-13 11:30:00|13157.3|13146.3|13161.3|13150.3|13161.3|13150.3|13155.3|13144.3|116
1739446500000|2025-02-13 11:35:00|13162.3|13151.3|13164.3|13153.3|13165.3|13153.3|13161.3|13150.3|81
1739446800000|2025-02-13 11:40:00|13165.3|13152.3|13165.3|13154.3|13165.3|13154.3|13164.3|13152.3|68
1739447100000|2025-02-13 11:45:00|13166.3|13155.3|13152.3|13141.3|13167.3|13156.3|13147.3|13135.3|1746
1739447400000|2025-02-13 11:50:00|13153.3|13143.3|13145.3|13134.3|13155.3|13143.3|13137.3|13126.3|1091
1739447700000|2025-02-13 11:55:00|13144.3|13133.3|13156.3|13144.3|13156.3|13145.3|13141.3|13130.3|309
1739448000000|2025-02-13 12:00:00|13155.3|13143.3|13149.3|13138.3|13157.3|13145.3|13149.3|13138.3|248
1739448300000|2025-02-13 12:05:00|13150.3|13139.3|13143.3|13132.3|13151.3|13140.3|13143.3|13132.3|163
1739448600000|2025-02-13 12:10:00|13144.3|13133.3|13138.3|13127.3|13145.3|13134.3|13137.3|13126.3|392
1739448900000|2025-02-13 12:15:00|13137.3|13126.3|13134.3|13123.3|13141.3|13130.3|13134.3|13123.3|191
1739449200000|2025-02-13 12:20:00|13135.3|13124.3|13139.3|13128.3|13142.3|13131.3|13134.3|13123.3|151
1739449500000|2025-02-13 12:25:00|13140.3|13129.3|13143.3|13132.3|13143.3|13132.3|13140.3|13129.3|86
1739449800000|2025-02-13 12:30:00|13144.3|13133.3|13142.3|13131.3|13145.3|13134.3|13141.3|13130.3|270
1739450100000|2025-02-13 12:35:00|13143.3|13132.3|13149.3|13138.3|13149.3|13138.3|13142.3|13132.3|257
1739450400000|2025-02-13 12:40:00|13148.3|13137.3|13146.3|13135.3|13149.3|13138.3|13144.3|13133.3|400
1739450700000|2025-02-13 12:45:00|13147.3|13136.3|13151.3|13140.3|13151.3|13140.3|13147.3|13136.3|103
1739451000000|2025-02-13 12:50:00|13150.3|13139.3|13151.3|13140.3|13151.3|13140.3|13148.3|13137.3|61
1739451300000|2025-02-13 12:55:00|13150.3|13139.3|13150.3|13138.3|13150.3|13139.3|13148.3|13137.3|52
1739451600000|2025-02-13 13:00:00|13151.3|13139.3|13153.3|13141.3|13153.3|13142.3|13150.3|13139.3|167
1739451900000|2025-02-13 13:05:00|13152.3|13142.3|13154.3|13143.3|13155.3|13144.3|13149.3|13138.3|194
1739452200000|2025-02-13 13:10:00|13153.3|13142.3|13151.3|13140.3|13156.3|13145.3|13151.3|13139.3|119
1739452500000|2025-02-13 13:15:00|13150.3|13139.3|13150.3|13138.3|13153.3|13141.3|13147.3|13136.3|123
1739452800000|2025-02-13 13:20:00|13149.3|13137.3|13149.3|13138.3|13152.3|13141.3|13148.3|13137.3|143
1739453100000|2025-02-13 13:25:00|13148.3|13137.3|13149.3|13135.3|13149.3|13138.3|13147.3|13135.3|63
1739453400000|2025-02-13 13:30:00|13151.3|13136.3|13148.3|13136.3|13152.3|13141.3|13144.3|13132.3|307
1739453700000|2025-02-13 13:35:00|13147.3|13135.3|13148.3|13137.3|13151.3|13140.3|13144.3|13133.3|214
1739454000000|2025-02-13 13:40:00|13147.3|13136.3|13152.3|13140.3|13156.3|13145.3|13146.3|13135.3|144
1739454300000|2025-02-13 13:45:00|13151.3|13141.3|13147.3|13136.3|13152.3|13141.3|13145.3|13134.3|264
1739454600000|2025-02-13 13:50:00|13146.3|13135.3|13146.3|13135.3|13149.3|13137.3|13142.3|13131.3|320
1739454900000|2025-02-13 13:55:00|13145.3|13134.3|13149.3|13138.3|13151.3|13140.3|13145.3|13134.3|332
1739455200000|2025-02-13 14:00:00|13148.3|13137.3|13143.3|13132.3|13148.3|13137.3|13143.3|13132.3|467
1739455500000|2025-02-13 14:05:00|13144.3|13133.3|13144.3|13133.3|13145.3|13134.3|13139.3|13128.3|409
1739455800000|2025-02-13 14:10:00|13142.3|13131.3|13143.3|13132.3|13146.3|13135.3|13142.3|13130.3|370
1739456100000|2025-02-13 14:15:00|13144.3|13131.3|13144.3|13133.3|13146.3|13135.3|13143.3|13131.3|262
1739456400000|2025-02-13 14:20:00|13143.3|13132.3|13142.3|13131.3|13144.3|13133.3|13141.3|13130.3|292
1739456700000|2025-02-13 14:25:00|13141.3|13130.3|13131.3|13120.3|13142.3|13130.3|13129.3|13118.3|633
1739457000000|2025-02-13 14:30:00|13130.3|13119.3|13144.3|13133.3|13146.3|13135.3|13123.3|13112.3|2961
1739457300000|2025-02-13 14:35:00|13145.3|13134.3|13138.3|13127.3|13146.3|13135.3|13130.3|13119.3|815
1739457600000|2025-02-13 14:40:00|13139.3|13126.3|13141.3|13130.3|13144.3|13132.3|13137.3|13126.3|379
1739457900000|2025-02-13 14:45:00|13142.3|13129.3|13142.3|13130.3|13143.3|13131.3|13132.3|13120.3|458
1739458200000|2025-02-13 14:50:00|13141.3|13129.3|13149.3|13138.3|13151.3|13140.3|13141.3|13129.3|730
1739458500000|2025-02-13 14:55:00|13148.3|13137.3|13144.3|13133.3|13148.3|13137.3|13139.3|13127.3|491
1739458800000|2025-02-13 15:00:00|13145.3|13132.3|13155.3|13144.3|13162.3|13151.3|13143.3|13131.3|1922
1739459100000|2025-02-13 15:05:00|13156.3|13145.3|13159.3|13148.3|13160.3|13149.3|13151.3|13140.3|580
1739459400000|2025-02-13 15:10:00|13158.3|13147.3|13171.3|13160.3|13174.3|13163.3|13158.3|13147.3|966
1739459700000|2025-02-13 15:15:00|13170.3|13159.3|13177.3|13166.3|13182.3|13171.3|13170.3|13159.3|2465
1739460000000|2025-02-13 15:20:00|13176.3|13165.3|13173.3|13162.3|13181.3|13169.3|13166.3|13155.3|1031
1739460300000|2025-02-13 15:25:00|13174.3|13161.3|13184.3|13172.3|13186.3|13175.3|13174.3|13161.3|1490
1739460600000|2025-02-13 15:30:00|13185.3|13173.3|13186.3|13175.3|13194.3|13183.3|13184.3|13172.3|1687
1739460900000|2025-02-13 15:35:00|13185.3|13174.3|13186.3|13175.3|13192.3|13180.3|13177.3|13165.3|1761
1739461200000|2025-02-13 15:40:00|13185.3|13174.3|13187.3|13176.3|13192.3|13181.3|13183.3|13172.3|2326
1739461500000|2025-02-13 15:45:00|13188.3|13177.3|13196.3|13185.3|13197.3|13186.3|13187.3|13176.3|813
1739461800000|2025-02-13 15:50:00|13195.3|13184.3|13196.3|13185.3|13196.3|13185.3|13188.3|13177.3|387
1739462100000|2025-02-13 15:55:00|13197.3|13186.3|13202.3|13190.3|13206.3|13194.3|13195.3|13184.3|1799
1739462400000|2025-02-13 16:00:00|13203.3|13191.3|13208.3|13197.3|13210.3|13199.3|13200.3|13188.3|1061
1739462700000|2025-02-13 16:05:00|13209.3|13196.3|13201.3|13189.3|13209.3|13198.3|13200.3|13189.3|687
1739463000000|2025-02-13 16:10:00|13202.3|13190.3|13205.3|13194.3|13205.3|13194.3|13200.3|13189.3|326
1739463300000|2025-02-13 16:15:00|13204.3|13193.3|13209.3|13198.3|13212.3|13201.3|13204.3|13192.3|740
1739463600000|2025-02-13 16:20:00|13210.3|13199.3|13211.3|13200.3|13213.3|13202.3|13208.3|13196.3|680
1739463900000|2025-02-13 16:25:00|13212.3|13201.3|13215.3|13204.3|13216.3|13205.3|13211.3|13200.3|609
1739464200000|2025-02-13 16:30:00|13216.3|13203.3|13216.3|13205.3|13216.3|13205.3|13208.3|13196.3|872
1739464500000|2025-02-13 16:35:00|13217.3|13206.3|13214.3|13203.3|13219.3|13208.3|13214.3|13202.3|677
1739464800000|2025-02-13 16:40:00|13215.3|13204.3|13215.3|13204.3|13215.3|13204.3|13211.3|13200.3|349
1739465100000|2025-02-13 16:45:00|13214.3|13203.3|13207.3|13196.3|13215.3|13204.3|13201.3|13190.3|670
1739465400000|2025-02-13 16:50:00|13206.3|13195.3|13209.3|13197.3|13213.3|13202.3|13206.3|13195.3|230
1739465700000|2025-02-13 16:55:00|13208.3|13198.3|13205.3|13194.3|13208.3|13198.3|13205.3|13194.3|359
1739466000000|2025-02-13 17:00:00|13204.3|13193.3|13200.3|13189.3|13205.3|13194.3|13194.3|13183.3|450
1739466300000|2025-02-13 17:05:00|13199.3|13188.3|13202.3|13191.3|13204.3|13193.3|13198.3|13187.3|174
1739466600000|2025-02-13 17:10:00|13203.3|13192.3|13201.3|13189.3|13203.3|13192.3|13199.3|13188.3|287
1739466900000|2025-02-13 17:15:00|13200.3|13190.3|13196.3|13185.3|13202.3|13190.3|13196.3|13185.3|297
1739467200000|2025-02-13 17:20:00|13197.3|13186.3|13194.3|13183.3|13199.3|13188.3|13194.3|13183.3|209
1739467500000|2025-02-13 17:25:00|13195.3|13184.3|13200.3|13189.3|13203.3|13192.3|13195.3|13184.3|215
1739467800000|2025-02-13 17:30:00|13199.3|13188.3|13196.3|13185.3|13199.3|13189.3|13194.3|13183.3|174
1739468100000|2025-02-13 17:35:00|13197.3|13186.3|13198.3|13187.3|13200.3|13189.3|13196.3|13185.3|68
1739468400000|2025-02-13 17:40:00|13197.3|13186.3|13196.3|13185.3|13198.3|13187.3|13195.3|13184.3|137
1739468700000|2025-02-13 17:45:00|13197.3|13186.3|13197.3|13186.3|13198.3|13186.3|13195.3|13184.3|87
1739469000000|2025-02-13 17:50:00|13198.3|13187.3|13191.3|13180.3|13198.3|13187.3|13189.3|13178.3|183
1739469300000|2025-02-13 17:55:00|13192.3|13181.3|13192.3|13181.3|13192.3|13181.3|13188.3|13176.3|133
1739469600000|2025-02-13 18:00:00|13191.3|13180.3|13187.3|13176.3|13191.3|13180.3|13187.3|13175.3|59
1739469900000|2025-02-13 18:05:00|13188.3|13175.3|13191.3|13180.3|13194.3|13182.3|13188.3|13175.3|113
1739470200000|2025-02-13 18:10:00|13192.3|13179.3|13193.3|13182.3|13193.3|13182.3|13190.3|13179.3|40
1739470500000|2025-02-13 18:15:00|13192.3|13181.3|13186.3|13175.3|13192.3|13182.3|13184.3|13172.3|180
1739470800000|2025-02-13 18:20:00|13185.3|13174.3|13192.3|13181.3|13193.3|13182.3|13185.3|13174.3|91
1739471100000|2025-02-13 18:25:00|13193.3|13182.3|13197.3|13186.3|13198.3|13187.3|13192.3|13181.3|61
1739471400000|2025-02-13 18:30:00|13198.3|13185.3|13195.3|13183.3|13201.3|13189.3|13194.3|13183.3|106
1739471700000|2025-02-13 18:35:00|13194.3|13182.3|13196.3|13185.3|13197.3|13185.3|13192.3|13181.3|86
1739472000000|2025-02-13 18:40:00|13195.3|13184.3|13188.3|13177.3|13196.3|13185.3|13178.3|13166.3|1359
1739472300000|2025-02-13 18:45:00|13187.3|13176.3|13199.3|13188.3|13199.3|13188.3|13185.3|13174.3|314
1739472600000|2025-02-13 18:50:00|13198.3|13187.3|13193.3|13181.3|13199.3|13188.3|13186.3|13174.3|415
1739472900000|2025-02-13 18:55:00|13194.3|13182.3|13203.3|13191.3|13204.3|13192.3|13193.3|13181.3|113
1739473200000|2025-02-13 19:00:00|13202.3|13192.3|13204.3|13193.3|13205.3|13193.3|13198.3|13186.3|155
1739473500000|2025-02-13 19:05:00|13205.3|13194.3|13213.3|13202.3|13214.3|13203.3|13204.3|13194.3|361
1739473800000|2025-02-13 19:10:00|13214.3|13201.3|13208.3|13197.3|13215.3|13204.3|13208.3|13197.3|134
1739474100000|2025-02-13 19:15:00|13209.3|13198.3|13218.3|13207.3|13224.3|13211.3|13208.3|13198.3|1088
1739474400000|2025-02-13 19:20:00|13219.3|13206.3|13214.3|13203.3|13219.3|13206.3|13210.3|13198.3|116
1739474700000|2025-02-13 19:25:00|13213.3|13202.3|13217.3|13206.3|13220.3|13208.3|13212.3|13201.3|191
1739475000000|2025-02-13 19:30:00|13216.3|13205.3|13216.3|13205.3|13218.3|13207.3|13213.3|13202.3|117
1739475300000|2025-02-13 19:35:00|13217.3|13206.3|13220.3|13209.3|13220.3|13209.3|13216.3|13205.3|180
1739475600000|2025-02-13 19:40:00|13219.3|13208.3|13214.8|13204.8|13220.3|13209.3|13214.8|13204.3|131
1739475900000|2025-02-13 19:45:00|13214.3|13204.3|13213.8|13203.8|13214.8|13204.8|13211.8|13201.8|91
1739476200000|2025-02-13 19:50:00|13213.3|13203.3|13215.8|13205.8|13215.8|13205.8|13213.3|13203.3|15
1739476500000|2025-02-13 19:55:00|13216.3|13206.3|13213.8|13203.8|13216.8|13206.8|13213.8|13203.8|72
1739476800000|2025-02-13 20:00:00|13214.3|13204.3|13215.8|13205.8|13215.8|13205.8|13212.8|13202.8|109
1739477100000|2025-02-13 20:05:00|13216.3|13206.3|13218.8|13208.8|13221.8|13211.8|13216.3|13206.3|247
1739477400000|2025-02-13 20:10:00|13217.8|13207.8|13216.8|13206.8|13217.8|13207.8|13216.8|13206.8|84
1739477700000|2025-02-13 20:15:00|13215.8|13205.8|13213.8|13203.8|13218.8|13208.8|13213.8|13203.8|174
1739478000000|2025-02-13 20:20:00|13214.8|13204.8|13217.8|13207.8|13217.8|13207.8|13214.8|13204.8|130
1739478300000|2025-02-13 20:25:00|13216.8|13206.8|13217.8|13207.8|13218.8|13208.8|13216.3|13206.3|163
1739478600000|2025-02-13 20:30:00|13217.3|13207.3|13221.3|13211.3|13221.3|13211.3|13216.8|13206.8|94
1739478900000|2025-02-13 20:35:00|13221.8|13211.8|13221.8|13211.8|13221.8|13211.8|13221.8|13211.8|382
1739479200000|2025-02-13 20:40:00|13222.3|13212.3|13221.8|13211.8|13222.3|13212.3|13219.8|13209.8|395
1739479500000|2025-02-13 20:45:00|13222.3|13212.3|13221.8|13211.8|13222.3|13212.3|13221.8|13211.8|360
1739479800000|2025-02-13 20:50:00|13222.3|13212.3|13225.8|13215.8|13225.8|13215.8|13221.8|13211.8|653
1739480100000|2025-02-13 20:55:00|13226.3|13216.3|13227.3|13217.3|13234.3|13224.3|13225.8|13215.8|1209
1739480400000|2025-02-13 21:00:00|13226.3|13216.3|13233.8|13223.8|13233.8|13223.8|13225.8|13215.8|251
1739480700000|2025-02-13 21:05:00|13233.3|13223.3|13235.8|13225.8|13236.8|13226.8|13232.3|13222.3|182
1739481000000|2025-02-13 21:10:00|13236.3|13226.3|13233.3|13223.3|13236.8|13226.8|13231.8|13221.8|244
1739481300000|2025-02-13 21:15:00|13239.9|13215.9|13238.8|13214.8|13241.5|13217.5|13238.8|13214.8|0
1739481600000|2025-02-13 21:20:00|13238.6|13214.6|13239.2|13215.2|13239.5|13215.5|13237.3|13213.3|0
1739481900000|2025-02-13 21:25:00|13239.3|13215.3|13239.5|13215.5|13240.7|13216.7|13238.8|13214.8|0
1739482200000|2025-02-13 21:30:00|13239.2|13215.2|13240.1|13216.1|13240.5|13216.5|13238.8|13214.8|0
1739482500000|2025-02-13 21:35:00|13240.3|13216.3|13241.1|13217.1|13241.5|13217.5|13239.9|13215.9|0
1739482800000|2025-02-13 21:40:00|13240.7|13216.7|13242.2|13218.2|13242.6|13218.6|13240.7|13216.7|0
1739483100000|2025-02-13 21:45:00|13241.9|13217.9|13243.4|13219.4|13243.7|13219.7|13241.5|13217.5|0
1739483400000|2025-02-13 21:50:00|13243|13219|13241.5|13217.5|13243|13219|13241.1|13217.1|0
1739483700000|2025-02-13 21:55:00|13241.3|13217.3|13239.6|13215.6|13241.8|13217.8|13238.8|13214.8|0
1739484000000|2025-02-13 22:00:00|13236.3|13212.3|13235.2|13211.2|13236.8|13212.8|13234.7|13210.7|0
1739484300000|2025-02-13 22:05:00|13235|13211|13235.8|13211.8|13235.8|13211.8|13234.7|13210.7|0
1739484600000|2025-02-13 22:10:00|13235.6|13211.6|13235.8|13211.8|13235.8|13211.8|13235.5|13211.5|0
1739484900000|2025-02-13 22:15:00|13235.9|13211.9|13235.3|13211.3|13236.3|13212.3|13235.3|13211.3|0
1739485200000|2025-02-13 22:20:00|13235.5|13211.5|13237.7|13213.7|13237.7|13213.7|13235.5|13211.5|0
1739485500000|2025-02-13 22:25:00|13237.8|13213.8|13237.9|13213.9|13237.9|13213.9|13237.8|13213.8|0
1739485800000|2025-02-13 22:30:00|13237.8|13213.8|13237.8|13213.8|13237.8|13213.8|13237.8|13213.8|0
1739486400000|2025-02-13 22:40:00|13238.1|13214.1|13238.1|13214.1|13238.2|13214.2|13238|13214|0
1739486700000|2025-02-13 22:45:00|13237.6|13213.6|13236.9|13212.9|13237.6|13213.6|13235.8|13211.8|0
1739487000000|2025-02-13 22:50:00|13236.6|13212.6|13236.2|13212.2|13236.6|13212.6|13235.3|13211.3|0
1739487300000|2025-02-13 22:55:00|13236.5|13212.5|13236.3|13212.3|13236.9|13212.9|13236|13212|0
1739487600000|2025-02-13 23:00:00|13239.6|13215.6|13240.9|13216.9|13244.9|13220.9|13239.6|13215.6|0
1739487900000|2025-02-13 23:05:00|13241.1|13217.1|13242.1|13218.1|13243|13219|13240.6|13216.6|0
1739488200000|2025-02-13 23:10:00|13242.4|13218.4|13244.4|13220.4|13245.1|13221.1|13241.3|13217.3|0
1739488500000|2025-02-13 23:15:00|13244.5|13220.5|13243.6|13219.6|13244.8|13220.8|13242.9|13218.9|0
1739488800000|2025-02-13 23:20:00|13243.4|13219.4|13246.7|13222.7|13247.6|13223.6|13243.2|13219.2|0
1739489100000|2025-02-13 23:25:00|13246.5|13222.5|13246.3|13222.3|13247.4|13223.4|13245.9|13221.9|0
1739489400000|2025-02-13 23:30:00|13252.2|13228.2|13250.7|13226.7|13253|13229|13250|13226|0
1739489700000|2025-02-13 23:35:00|13251.1|13227.1|13251.3|13227.3|13251.7|13227.7|13249.8|13225.8|0
1739490000000|2025-02-13 23:40:00|13251.1|13227.1|13251.3|13227.3|13252|13228|13250.5|13226.5|0
1739490300000|2025-02-13 23:45:00|13242.6|13218.6|13243.2|13219.2|13243.6|13219.6|13242.5|13218.5|0
1739490600000|2025-02-13 23:50:00|13243.6|13219.6|13242.5|13218.5|13243.6|13219.6|13242.1|13218.1|0
1739490900000|2025-02-13 23:55:00|13242.8|13218.8|13242.9|13218.9|13243.6|13219.6|13241.7|13217.7|0
1739491200000|2025-02-14 00:00:00|13243.2|13219.2|13244|13220|13247|13223|13243|13219|0
1739491500000|2025-02-14 00:05:00|13243.6|13219.6|13240.9|13216.9|13244|13220|13240.6|13216.6|0
1739491800000|2025-02-14 00:10:00|13241.1|13217.1|13241.7|13217.7|13242.5|13218.5|13239.8|13215.8|0
1739492100000|2025-02-14 00:15:00|13241.9|13217.9|13245.6|13221.6|13245.7|13221.7|13241.9|13217.9|0
1739492400000|2025-02-14 00:20:00|13245.7|13221.7|13245.1|13221.1|13246.7|13222.7|13244.7|13220.7|0
1739492700000|2025-02-14 00:25:00|13245.4|13221.4|13246.3|13222.3|13247.4|13223.4|13245.2|13221.2|0
1739493000000|2025-02-14 00:30:00|13246.7|13222.7|13234.9|13210.9|13246.7|13222.7|13234.9|13210.9|0
1739493300000|2025-02-14 00:35:00|13235.1|13211.1|13235.3|13211.3|13235.7|13211.7|13234.8|13210.8|0
1739493600000|2025-02-14 00:40:00|13235.4|13211.4|13236.3|13212.3|13236.5|13212.5|13235|13211|0
1739493900000|2025-02-14 00:45:00|13249.8|13225.8|13238.8|13214.8|13250|13226|13238.2|13214.2|0
1739494200000|2025-02-14 00:50:00|13238.6|13214.6|13239.6|13215.6|13240.3|13216.3|13238|13214|0
1739494500000|2025-02-14 00:55:00|13239.4|13215.4|13238.7|13214.7|13239.4|13215.4|13238|13214|0
1739494800000|2025-02-14 01:00:00|13238.3|13214.3|13219.2|13209.2|13238.3|13224.2|13211.7|13201.7|2517
1739495100000|2025-02-14 01:05:00|13218.7|13208.7|13217.2|13207.2|13224.7|13214.7|13217.2|13207.2|717
1739495400000|2025-02-14 01:10:00|13217.7|13207.7|13222.2|13212.2|13227.2|13217.2|13217.7|13207.7|688
1739495700000|2025-02-14 01:15:00|13222.7|13212.7|13236.2|13226.2|13243.2|13233.2|13222.2|13212.2|2245
1739496000000|2025-02-14 01:20:00|13236.7|13226.7|13228.2|13218.2|13240.7|13230.7|13224.2|13214.2|1134
1739496300000|2025-02-14 01:25:00|13227.7|13217.7|13231.2|13221.2|13236.2|13226.2|13225.2|13215.2|3719
1739496600000|2025-02-14 01:30:00|13234.7|13224.7|13249.2|13239.2|13276.7|13266.7|13227.2|13217.2|22281
1739496900000|2025-02-14 01:35:00|13249.7|13239.7|13267.2|13257.2|13270.2|13260.2|13224.2|13214.2|9706
1739497200000|2025-02-14 01:40:00|13266.2|13256.2|13269.7|13259.7|13280.2|13270.2|13256.2|13246.2|7537
1739497500000|2025-02-14 01:45:00|13270.7|13260.7|13273.7|13263.7|13296.7|13286.7|13263.7|13253.7|9471
1739497800000|2025-02-14 01:50:00|13272.7|13262.7|13249.7|13239.7|13287.7|13277.7|13236.7|13226.7|6495
1739498100000|2025-02-14 01:55:00|13250.7|13240.7|13241.7|13231.7|13258.7|13248.7|13231.7|13221.7|3572
1739498400000|2025-02-14 02:00:00|13242.7|13232.7|13224.7|13214.7|13254.7|13244.7|13221.7|13211.7|3615
1739498700000|2025-02-14 02:05:00|13225.7|13215.7|13244.7|13234.7|13250.7|13240.7|13225.7|13215.7|3245
1739499000000|2025-02-14 02:10:00|13245.7|13235.7|13252.7|13242.7|13254.7|13244.7|13244.7|13234.7|2061
1739499300000|2025-02-14 02:15:00|13251.7|13241.7|13261.7|13251.7|13262.7|13252.7|13248.7|13238.7|2442
1739499600000|2025-02-14 02:20:00|13263.7|13253.7|13251.7|13241.7|13264.7|13254.7|13245.7|13235.7|2854
1739499900000|2025-02-14 02:25:00|13252.7|13242.7|13240.7|13230.7|13256.7|13246.7|13238.7|13228.7|3257
1739500200000|2025-02-14 02:30:00|13241.7|13231.7|13239.7|13229.7|13247.7|13237.7|13229.7|13219.7|2895
1739500500000|2025-02-14 02:35:00|13240.7|13230.7|13254.7|13244.7|13256.7|13246.7|13240.7|13230.7|2928
1739500800000|2025-02-14 02:40:00|13253.7|13243.7|13263.7|13253.7|13265.7|13255.7|13252.7|13242.7|2521
1739501100000|2025-02-14 02:45:00|13264.7|13254.7|13294.7|13284.7|13295.7|13285.7|13263.7|13253.7|4856
1739501400000|2025-02-14 02:50:00|13295.7|13285.7|13321.7|13311.7|13323.7|13313.7|13293.7|13283.7|6767
1739501700000|2025-02-14 02:55:00|13322.7|13312.7|13297.7|13287.7|13327.7|13317.7|13294.7|13284.7|6266
1739502000000|2025-02-14 03:00:00|13298.7|13288.7|13303.7|13293.7|13310.7|13300.7|13292.7|13282.7|2769
1739502300000|2025-02-14 03:05:00|13302.7|13292.7|13308.7|13298.7|13319.7|13309.7|13298.7|13288.7|3125
1739502600000|2025-02-14 03:10:00|13307.7|13297.7|13349.7|13339.7|13357.7|13347.7|13306.7|13296.7|11065
1739502900000|2025-02-14 03:15:00|13351.7|13341.7|13330.7|13320.7|13358.7|13348.7|13316.7|13306.7|4427
1739503200000|2025-02-14 03:20:00|13331.7|13321.7|13316.7|13306.7|13336.7|13326.7|13311.7|13301.7|3298
1739503500000|2025-02-14 03:25:00|13317.7|13307.7|13341.7|13331.7|13345.7|13335.7|13315.7|13305.7|2468
1739503800000|2025-02-14 03:30:00|13342.7|13332.7|13351.7|13341.7|13353.7|13343.7|13338.7|13328.7|1331
1739504100000|2025-02-14 03:35:00|13352.7|13342.7|13355.7|13345.7|13356.7|13346.7|13348.7|13338.7|896
1739504400000|2025-02-14 03:40:00|13356.7|13346.7|13353.7|13343.7|13358.7|13348.7|13351.7|13341.7|938
1739504700000|2025-02-14 03:45:00|13354.7|13344.7|13354.7|13344.7|13355.7|13345.7|13351.7|13341.7|547
1739505000000|2025-02-14 03:50:00|13355.7|13345.7|13345.7|13335.7|13356.7|13346.7|13343.7|13333.7|1240
1739505300000|2025-02-14 03:55:00|13346.7|13336.7|13341.7|13331.7|13348.7|13338.7|13340.7|13330.7|679
1739505600000|2025-02-14 04:00:00|13342.7|13332.7|13348.7|13338.7|13349.7|13339.7|13342.7|13332.7|431
1739505900000|2025-02-14 04:05:00|13349.7|13339.7|13350.7|13340.7|13351.7|13341.7|13348.7|13338.7|279
1739506200000|2025-02-14 04:10:00|13349.7|13339.7|13349.7|13339.7|13353.7|13343.7|13349.7|13339.7|274
1739506500000|2025-02-14 04:15:00|13350.7|13340.7|13351.7|13341.7|13351.7|13341.7|13349.7|13339.7|151
1739506800000|2025-02-14 04:20:00|13352.7|13342.7|13349.7|13339.7|13353.7|13343.7|13348.7|13338.7|300
1739507100000|2025-02-14 04:25:00|13350.7|13340.7|13346.7|13336.7|13350.7|13340.7|13346.7|13336.7|653
1739507400000|2025-02-14 04:30:00|13347.7|13337.7|13351.7|13341.7|13351.7|13341.7|13347.7|13337.7|205
1739507700000|2025-02-14 04:35:00|13350.7|13340.7|13349.7|13339.7|13351.7|13341.7|13347.7|13337.7|222
1739508000000|2025-02-14 04:40:00|13348.7|13338.7|13348.7|13338.7|13349.7|13339.7|13345.7|13335.7|197
1739508300000|2025-02-14 04:45:00|13349.7|13339.7|13348.7|13338.7|13349.7|13339.7|13347.7|13337.7|91
1739508600000|2025-02-14 04:50:00|13347.7|13337.7|13343.7|13333.7|13348.7|13338.7|13343.7|13333.7|337
1739508900000|2025-02-14 04:55:00|13344.7|13334.7|13344.7|13334.7|13346.7|13336.7|13343.7|13333.7|245
1739509200000|2025-02-14 05:00:00|13343.7|13333.7|13348.7|13338.7|13353.7|13343.7|13335.7|13325.7|4885
1739509500000|2025-02-14 05:05:00|13350.7|13340.7|13336.7|13326.7|13351.7|13341.7|13335.7|13325.7|1861
1739509800000|2025-02-14 05:10:00|13337.7|13327.7|13340.7|13330.7|13354.7|13344.7|13336.7|13326.7|2814
1739510100000|2025-02-14 05:15:00|13341.7|13331.7|13323.7|13313.7|13341.7|13331.7|13309.7|13299.7|3420
1739510400000|2025-02-14 05:20:00|13324.7|13314.7|13324.7|13314.7|13325.7|13315.7|13306.7|13296.7|3218
1739510700000|2025-02-14 05:25:00|13325.7|13315.7|13333.7|13323.7|13340.7|13330.7|13325.7|13315.7|2044
1739511000000|2025-02-14 05:30:00|13332.7|13322.7|13331.7|13321.7|13343.7|13333.7|13326.7|13316.7|2852
1739511300000|2025-02-14 05:35:00|13332.7|13322.7|13276.7|13266.7|13333.7|13323.7|13276.7|13266.7|6982
1739511600000|2025-02-14 05:40:00|13275.7|13265.7|13283.7|13273.7|13294.7|13284.7|13266.7|13256.7|7205
1739511900000|2025-02-14 05:45:00|13282.7|13272.7|13282.7|13272.7|13293.7|13283.7|13267.7|13257.7|5165
1739512200000|2025-02-14 05:50:00|13283.7|13273.7|13304.7|13294.7|13315.7|13305.7|13281.7|13271.7|3572
1739512500000|2025-02-14 05:55:00|13305.7|13295.7|13318.7|13308.7|13324.7|13314.7|13301.7|13291.7|3110
1739512800000|2025-02-14 06:00:00|13317.7|13307.7|13317.7|13307.7|13330.7|13320.7|13312.7|13302.7|3345
1739513100000|2025-02-14 06:05:00|13316.7|13306.7|13322.7|13312.7|13324.7|13314.7|13313.7|13303.7|2183
1739513400000|2025-02-14 06:10:00|13323.7|13313.7|13361.7|13351.7|13368.7|13358.7|13321.7|13311.7|9728
1739513700000|2025-02-14 06:15:00|13362.7|13352.7|13347.7|13337.7|13365.7|13355.7|13340.7|13330.7|4913
1739514000000|2025-02-14 06:20:00|13348.7|13338.7|13357.7|13347.7|13366.7|13356.7|13348.7|13338.7|5442
1739514300000|2025-02-14 06:25:00|13358.7|13348.7|13343.7|13333.7|13362.7|13352.7|13342.7|13332.7|4117
1739514600000|2025-02-14 06:30:00|13344.7|13334.7|13352.7|13342.7|13363.7|13353.7|13336.7|13326.7|4422
1739514900000|2025-02-14 06:35:00|13351.7|13341.7|13375.7|13365.7|13377.7|13367.7|13344.7|13334.7|4194
1739515200000|2025-02-14 06:40:00|13376.7|13366.7|13371.7|13361.7|13377.7|13367.7|13366.7|13356.7|4781
1739515500000|2025-02-14 06:45:00|13372.7|13362.7|13364.7|13354.7|13376.7|13366.7|13355.7|13345.7|3964
1739515800000|2025-02-14 06:50:00|13365.7|13355.7|13361.7|13351.7|13369.7|13359.7|13353.7|13343.7|4948
1739516100000|2025-02-14 06:55:00|13360.7|13350.7|13364.7|13354.7|13367.7|13357.7|13354.7|13344.7|6243
1739516400000|2025-02-14 07:00:00|13366.7|13356.7|13392.7|13382.7|13393.7|13383.7|13353.7|13343.7|6573
1739516700000|2025-02-14 07:05:00|13393.7|13383.7|13399.7|13389.7|13406.7|13396.7|13391.7|13381.7|4307
1739517000000|2025-02-14 07:10:00|13400.7|13390.7|13411.7|13401.7|13415.7|13405.7|13398.7|13388.7|3283
1739517300000|2025-02-14 07:15:00|13409.7|13399.7|13426.7|13416.7|13433.7|13423.7|13406.7|13396.7|3123
1739517600000|2025-02-14 07:20:00|13427.7|13417.7|13422.7|13412.7|13438.7|13428.7|13415.7|13405.7|3124
1739517900000|2025-02-14 07:25:00|13421.7|13411.7|13413.7|13403.7|13425.7|13415.7|13396.7|13386.7|4390
1739518200000|2025-02-14 07:30:00|13412.7|13402.7|13427.7|13417.7|13428.7|13418.7|13411.7|13401.7|2069
1739518500000|2025-02-14 07:35:00|13426.7|13416.7|13421.7|13411.7|13431.7|13421.7|13418.7|13408.7|1333
1739518800000|2025-02-14 07:40:00|13420.7|13410.7|13423.7|13413.7|13432.7|13422.7|13418.7|13408.7|2217
1739519100000|2025-02-14 07:45:00|13421.7|13411.7|13423.7|13413.7|13428.7|13418.7|13416.7|13406.7|2783
1739519400000|2025-02-14 07:50:00|13424.7|13414.7|13428.7|13418.7|13429.7|13419.7|13416.7|13406.7|2519
1739519700000|2025-02-14 07:55:00|13429.7|13419.7|13438.7|13428.7|13438.7|13428.7|13426.7|13416.7|2991
1739520000000|2025-02-14 08:00:00|13437.7|13427.7|13437.7|13426.7|13441.7|13430.7|13423.7|13411.7|3883
1739520300000|2025-02-14 08:05:00|13436.7|13425.7|13453.7|13442.7|13459.7|13448.7|13436.7|13425.7|5543
1739520600000|2025-02-14 08:10:00|13454.7|13443.7|13449.7|13437.7|13454.7|13443.7|13444.7|13433.7|1971
1739520900000|2025-02-14 08:15:00|13448.7|13438.7|13436.7|13425.7|13450.7|13439.7|13434.7|13422.7|1608
1739521200000|2025-02-14 08:20:00|13435.7|13424.7|13427.7|13416.7|13439.7|13428.7|13425.7|13414.7|1712
1739521500000|2025-02-14 08:25:00|13426.7|13415.7|13439.7|13427.7|13442.7|13431.7|13424.7|13413.7|2156
1739521800000|2025-02-14 08:30:00|13443.5|13419.5|13445.9|13421.9|13447.4|13423.4|13442.8|13418.8|50
1739522100000|2025-02-14 08:35:00|13445.8|13421.8|13439.2|13415.2|13446.1|13422.1|13438.7|13414.7|863
1739522400000|2025-02-14 08:40:00|13439.1|13415.1|13438.4|13414.4|13440.8|13416.8|13437.5|13413.5|0
1739522700000|2025-02-14 08:45:00|13438.1|13414.1|13438.3|13414.3|13440.4|13416.4|13437.9|13413.9|0
1739523000000|2025-02-14 08:50:00|13437.9|13413.9|13438.8|13414.8|13439.1|13415.1|13435.8|13411.8|0
1739523300000|2025-02-14 08:55:00|13439|13415|13441.2|13417.2|13441.7|13417.7|13438.8|13414.8|0
1739523600000|2025-02-14 09:00:00|13437.7|13427.7|13449.7|13438.7|13450.7|13438.7|13429.7|13418.7|1476
1739523900000|2025-02-14 09:05:00|13450.7|13437.7|13450.7|13439.7|13457.7|13446.7|13447.7|13435.7|882
1739524200000|2025-02-14 09:10:00|13451.7|13438.7|13459.7|13447.7|13459.7|13448.7|13450.7|13438.7|600
1739524500000|2025-02-14 09:15:00|13452.7|13446.7|13458.7|13446.7|13459.7|13447.7|13440.7|13428.7|1579
1739524800000|2025-02-14 09:20:00|13457.7|13445.7|13449.7|13437.7|13464.7|13452.7|13448.7|13436.7|1225
1739525100000|2025-02-14 09:25:00|13450.7|13438.7|13451.7|13439.7|13455.7|13443.7|13449.7|13437.7|506
1739525400000|2025-02-14 09:30:00|13450.7|13438.7|13446.7|13435.7|13452.7|13440.7|13444.7|13433.7|563
1739525700000|2025-02-14 09:35:00|13447.7|13436.7|13447.7|13436.7|13450.7|13439.7|13443.7|13432.7|226
1739526000000|2025-02-14 09:40:00|13446.7|13435.7|13450.7|13438.7|13457.7|13446.7|13446.7|13434.7|424
1739526300000|2025-02-14 09:45:00|13449.7|13437.7|13443.7|13432.7|13450.7|13437.7|13441.7|13430.7|423
1739526600000|2025-02-14 09:50:00|13442.7|13431.7|13441.7|13430.7|13447.7|13436.7|13439.7|13428.7|530
1739526900000|2025-02-14 09:55:00|13442.7|13431.7|13444.7|13433.7|13450.7|13439.7|13441.7|13430.7|1158
1739527200000|2025-02-14 10:00:00|13445.7|13432.7|13444.7|13432.7|13447.7|13435.7|13441.7|13430.7|479
1739527500000|2025-02-14 10:05:00|13443.7|13433.7|13446.7|13434.7|13447.7|13436.7|13443.7|13431.7|318
1739527800000|2025-02-14 10:10:00|13445.7|13435.7|13449.7|13438.7|13450.7|13439.7|13445.7|13433.7|458
1739528100000|2025-02-14 10:15:00|13450.7|13439.7|13450.7|13439.7|13453.7|13442.7|13449.7|13438.7|341
1739528400000|2025-02-14 10:20:00|13451.7|13440.7|13453.7|13442.7|13453.7|13442.7|13446.7|13434.7|393
1739528700000|2025-02-14 10:25:00|13452.7|13441.7|13448.7|13437.7|13453.7|13441.7|13448.7|13436.7|619
1739529000000|2025-02-14 10:30:00|13447.7|13436.7|13446.7|13435.7|13451.7|13439.7|13445.7|13434.7|355
1739529300000|2025-02-14 10:35:00|13447.7|13434.7|13442.7|13430.7|13448.7|13437.7|13440.7|13428.7|367
1739529600000|2025-02-14 10:40:00|13441.7|13431.7|13440.7|13429.7|13444.7|13432.7|13437.7|13426.7|205
1739529900000|2025-02-14 10:45:00|13439.7|13428.7|13444.7|13432.7|13446.7|13435.7|13437.7|13426.7|326
1739530200000|2025-02-14 10:50:00|13443.7|13433.7|13439.7|13428.7|13444.7|13433.7|13436.7|13425.7|299
1739530500000|2025-02-14 10:55:00|13440.7|13429.7|13439.7|13428.7|13442.7|13431.7|13438.7|13427.7|253
1739530800000|2025-02-14 11:00:00|13438.7|13427.7|13438.7|13427.7|13440.7|13429.7|13435.7|13424.7|277
1739531100000|2025-02-14 11:05:00|13437.7|13426.7|13436.7|13425.7|13437.7|13426.7|13434.7|13423.7|155
1739531400000|2025-02-14 11:10:00|13437.7|13424.7|13438.7|13427.7|13441.7|13429.7|13434.7|13423.7|182
1739531700000|2025-02-14 11:15:00|13439.7|13428.7|13442.7|13430.7|13442.7|13431.7|13438.7|13427.7|171
1739532000000|2025-02-14 11:20:00|13441.7|13429.7|13438.7|13427.7|13441.7|13430.7|13436.7|13425.7|233
1739532300000|2025-02-14 11:25:00|13437.7|13426.7|13418.7|13407.7|13438.7|13427.7|13416.7|13405.7|768
1739532600000|2025-02-14 11:30:00|13419.7|13408.7|13430.7|13418.7|13432.7|13420.7|13417.7|13406.7|956
1739532900000|2025-02-14 11:35:00|13431.7|13419.7|13429.7|13418.7|13433.7|13421.7|13422.7|13411.7|308
1739533200000|2025-02-14 11:40:00|13428.7|13417.7|13434.7|13423.7|13434.7|13423.7|13428.7|13417.7|112
1739533500000|2025-02-14 11:45:00|13435.7|13421.7|13433.7|13422.7|13435.7|13423.7|13429.7|13418.7|177
1739533800000|2025-02-14 11:50:00|13434.7|13423.7|13433.7|13422.7|13439.7|13428.7|13433.7|13422.7|217
1739534100000|2025-02-14 11:55:00|13432.7|13421.7|13441.7|13429.7|13441.7|13430.7|13428.7|13417.7|530
1739534400000|2025-02-14 12:00:00|13440.7|13428.7|13436.7|13424.7|13441.7|13429.7|13433.7|13421.7|244
1739534700000|2025-02-14 12:05:00|13435.7|13423.7|13439.7|13427.7|13439.7|13427.7|13433.7|13421.7|106
1739535000000|2025-02-14 12:10:00|13438.7|13428.7|13438.7|13427.7|13439.7|13428.7|13437.7|13425.7|96
1739535300000|2025-02-14 12:15:00|13439.7|13426.7|13443.7|13432.7|13444.7|13432.7|13439.7|13426.7|233
1739535600000|2025-02-14 12:20:00|13444.7|13433.7|13443.7|13432.7|13444.7|13433.7|13442.7|13431.7|115
1739535900000|2025-02-14 12:25:00|13442.7|13431.7|13446.7|13435.7|13447.7|13436.7|13442.7|13431.7|152
1739536200000|2025-02-14 12:30:00|13447.7|13434.7|13446.7|13435.7|13449.7|13437.7|13445.7|13434.7|245
1739536500000|2025-02-14 12:35:00|13447.7|13434.7|13445.7|13434.7|13447.7|13435.7|13443.7|13432.7|151
1739536800000|2025-02-14 12:40:00|13446.7|13433.7|13443.7|13431.7|13446.7|13434.7|13442.7|13430.7|107
1739537100000|2025-02-14 12:45:00|13442.7|13430.7|13440.7|13429.7|13442.7|13431.7|13438.7|13427.7|205
1739537400000|2025-02-14 12:50:00|13441.7|13430.7|13440.7|13429.7|13442.7|13431.7|13439.7|13427.7|77
1739537700000|2025-02-14 12:55:00|13441.7|13428.7|13442.7|13430.7|13442.7|13431.7|13439.7|13428.7|83
1739538000000|2025-02-14 13:00:00|13441.7|13429.7|13439.7|13427.7|13442.7|13430.7|13439.7|13427.7|115
1739538300000|2025-02-14 13:05:00|13438.7|13426.7|13445.7|13433.7|13448.7|13437.7|13437.7|13425.7|355
1739538600000|2025-02-14 13:10:00|13444.7|13434.7|13440.7|13429.7|13445.7|13434.7|13439.7|13428.7|149
1739538900000|2025-02-14 13:15:00|13441.7|13430.7|13438.7|13427.7|13441.7|13430.7|13437.7|13425.7|151
1739539200000|2025-02-14 13:20:00|13439.7|13428.7|13440.7|13429.7|13440.7|13429.7|13437.7|13426.7|134
1739539500000|2025-02-14 13:25:00|13441.7|13430.7|13439.7|13428.7|13441.7|13430.7|13439.7|13428.7|160
1739539800000|2025-02-14 13:30:00|13443.7|13429.7|13436.7|13425.7|13445.7|13434.7|13436.7|13425.7|278
1739540100000|2025-02-14 13:35:00|13434.7|13424.7|13434.7|13423.7|13436.7|13424.7|13429.7|13418.7|588
1739540400000|2025-02-14 13:40:00|13435.7|13424.7|13429.7|13418.7|13437.7|13426.7|13429.7|13418.7|283
1739540700000|2025-02-14 13:45:00|13430.7|13417.7|13436.7|13425.7|13439.7|13427.7|13428.7|13417.7|224
1739541000000|2025-02-14 13:50:00|13437.7|13424.7|13436.7|13425.7|13438.7|13427.7|13434.7|13423.7|238
1739541300000|2025-02-14 13:55:00|13435.7|13424.7|13428.7|13417.7|13435.7|13425.7|13428.7|13417.7|147
1739541600000|2025-02-14 14:00:00|13429.7|13418.7|13431.7|13420.7|13435.7|13423.7|13429.7|13418.7|279
1739541900000|2025-02-14 14:05:00|13432.7|13421.7|13434.7|13423.7|13434.7|13423.7|13431.7|13419.7|229
1739542200000|2025-02-14 14:10:00|13433.7|13422.7|13434.7|13422.7|13437.7|13426.7|13432.7|13421.7|193
1739542500000|2025-02-14 14:15:00|13433.7|13423.7|13434.7|13423.7|13435.7|13423.7|13429.7|13417.7|206
1739542800000|2025-02-14 14:20:00|13435.7|13422.7|13437.7|13426.7|13442.7|13430.7|13434.7|13422.7|239
1739543100000|2025-02-14 14:25:00|13438.7|13427.7|13437.7|13425.7|13440.7|13429.7|13434.7|13422.7|383
1739543400000|2025-02-14 14:30:00|13436.7|13426.7|13424.7|13413.7|13442.7|13431.7|13418.7|13407.7|2854
1739543700000|2025-02-14 14:35:00|13425.7|13414.7|13423.7|13412.7|13436.7|13425.7|13422.7|13411.7|1137
1739544000000|2025-02-14 14:40:00|13424.7|13413.7|13428.7|13416.7|13428.7|13416.7|13415.7|13403.7|1812
1739544300000|2025-02-14 14:45:00|13427.7|13415.7|13429.7|13418.7|13439.7|13428.7|13427.7|13415.7|2091
1739544600000|2025-02-14 14:50:00|13430.7|13417.7|13433.7|13422.7|13437.7|13426.7|13424.7|13413.7|505
1739544900000|2025-02-14 14:55:00|13434.7|13421.7|13438.7|13426.7|13447.7|13436.7|13433.7|13421.7|1057
1739545200000|2025-02-14 15:00:00|13437.7|13425.7|13422.7|13411.7|13437.7|13425.7|13422.7|13411.7|763
1739545500000|2025-02-14 15:05:00|13423.7|13410.7|13431.7|13420.7|13434.7|13423.7|13419.7|13407.7|666
1739545800000|2025-02-14 15:10:00|13432.7|13419.7|13423.7|13412.7|13432.7|13421.7|13421.7|13409.7|710
1739546100000|2025-02-14 15:15:00|13422.7|13411.7|13421.7|13410.7|13429.7|13418.7|13420.7|13409.7|528
1739546400000|2025-02-14 15:20:00|13420.7|13409.7|13424.7|13413.7|13424.7|13413.7|13416.7|13405.7|514
1739546700000|2025-02-14 15:25:00|13423.7|13412.7|13412.7|13401.7|13425.7|13413.7|13408.7|13397.7|994
1739547000000|2025-02-14 15:30:00|13411.7|13400.7|13419.7|13408.7|13424.7|13413.7|13411.7|13400.7|1310
1739547300000|2025-02-14 15:35:00|13420.7|13407.7|13433.7|13421.7|13433.7|13421.7|13418.7|13406.7|879
1739547600000|2025-02-14 15:40:00|13432.7|13422.7|13426.7|13415.7|13434.7|13423.7|13422.7|13411.7|448
1739547900000|2025-02-14 15:45:00|13425.7|13414.7|13430.7|13419.7|13433.7|13422.7|13425.7|13413.7|717
1739548200000|2025-02-14 15:50:00|13431.7|13420.7|13427.7|13416.7|13431.7|13420.7|13426.7|13415.7|238
1739548500000|2025-02-14 15:55:00|13426.7|13415.7|13415.7|13404.7|13428.7|13417.7|13414.7|13403.7|284
1739548800000|2025-02-14 16:00:00|13416.7|13405.7|13419.7|13408.7|13423.7|13412.7|13414.7|13403.7|369
1739549100000|2025-02-14 16:05:00|13418.7|13407.7|13428.7|13417.7|13431.7|13420.7|13417.7|13406.7|1025
1739549400000|2025-02-14 16:10:00|13427.7|13416.7|13424.7|13413.7|13428.7|13416.7|13418.7|13407.7|1081
1739549700000|2025-02-14 16:15:00|13425.7|13414.7|13417.7|13406.7|13425.7|13414.7|13415.7|13403.7|1281
1739550000000|2025-02-14 16:20:00|13416.7|13405.7|13419.7|13408.7|13420.7|13408.7|13413.7|13402.7|701
1739550300000|2025-02-14 16:25:00|13418.7|13407.7|13426.7|13415.7|13426.7|13415.7|13417.7|13406.7|787
1739550600000|2025-02-14 16:30:00|13425.7|13414.7|13425.7|13413.7|13428.7|13416.7|13422.7|13411.7|248
1739550900000|2025-02-14 16:35:00|13424.7|13414.7|13426.7|13415.7|13427.7|13416.7|13419.7|13408.7|379
1739551200000|2025-02-14 16:40:00|13425.7|13414.7|13419.7|13408.7|13425.7|13415.7|13417.7|13406.7|270
1739551500000|2025-02-14 16:45:00|13420.7|13409.7|13421.7|13410.7|13422.7|13410.7|13415.7|13404.7|430
1739551800000|2025-02-14 16:50:00|13420.7|13409.7|13427.7|13416.7|13430.7|13418.7|13420.7|13409.7|535
1739552100000|2025-02-14 16:55:00|13426.7|13415.7|13429.7|13418.7|13432.7|13421.7|13426.7|13415.7|361
1739552400000|2025-02-14 17:00:00|13430.7|13419.7|13431.7|13419.7|13432.7|13421.7|13425.7|13414.7|285
1739552700000|2025-02-14 17:05:00|13430.7|13418.7|13426.7|13415.7|13430.7|13419.7|13424.7|13413.7|503
1739553000000|2025-02-14 17:10:00|13425.7|13414.7|13427.7|13416.7|13427.7|13416.7|13424.7|13413.7|111
1739553300000|2025-02-14 17:15:00|13426.7|13415.7|13431.7|13420.7|13431.7|13420.7|13426.7|13415.7|207
1739553600000|2025-02-14 17:20:00|13432.7|13421.7|13430.7|13419.7|13433.7|13422.7|13428.7|13417.7|203
1739553900000|2025-02-14 17:25:00|13429.7|13418.7|13428.7|13417.7|13432.7|13420.7|13428.7|13417.7|99
1739554200000|2025-02-14 17:30:00|13427.7|13416.7|13428.7|13417.7|13429.7|13418.7|13426.7|13415.7|101
1739554500000|2025-02-14 17:35:00|13429.7|13418.7|13428.7|13417.7|13429.7|13418.7|13426.7|13415.7|46
1739554800000|2025-02-14 17:40:00|13427.7|13416.7|13430.7|13419.7|13430.7|13419.7|13426.7|13415.7|161
1739555100000|2025-02-14 17:45:00|13431.7|13420.7|13433.7|13422.7|13434.7|13423.7|13430.7|13419.7|198
1739555400000|2025-02-14 17:50:00|13432.7|13421.7|13432.7|13421.7|13434.7|13423.7|13431.7|13420.7|90
1739555700000|2025-02-14 17:55:00|13433.7|13420.7|13433.7|13422.7|13434.7|13423.7|13431.7|13420.7|58
1739556000000|2025-02-14 18:00:00|13432.7|13421.7|13432.7|13421.7|13433.7|13422.7|13432.7|13420.7|87
1739556300000|2025-02-14 18:05:00|13431.7|13420.7|13433.7|13422.7|13434.7|13423.7|13431.7|13420.7|151
1739556600000|2025-02-14 18:10:00|13434.7|13423.7|13433.7|13421.7|13434.7|13423.7|13432.7|13421.7|121
1739556900000|2025-02-14 18:15:00|13432.7|13422.7|13434.7|13422.7|13435.7|13424.7|13432.7|13421.7|377
1739557200000|2025-02-14 18:20:00|13433.7|13418.7|13435.7|13424.7|13436.7|13425.7|13429.7|13418.7|397
1739557500000|2025-02-14 18:25:00|13434.7|13423.7|13431.7|13420.7|13435.7|13424.7|13429.7|13418.7|259
1739557800000|2025-02-14 18:30:00|13432.7|13421.7|13432.7|13421.7|13433.7|13422.7|13429.7|13418.7|120
1739558100000|2025-02-14 18:35:00|13433.7|13422.7|13433.7|13422.7|13433.7|13422.7|13432.7|13421.7|56
1739558400000|2025-02-14 18:40:00|13432.7|13421.7|13429.7|13418.7|13433.7|13422.7|13428.7|13417.7|84
1739558700000|2025-02-14 18:45:00|13428.7|13417.7|13430.7|13419.7|13431.7|13420.7|13428.7|13417.7|76
1739559000000|2025-02-14 18:50:00|13429.7|13418.7|13428.7|13417.7|13429.7|13418.7|13427.7|13416.7|137
1739559300000|2025-02-14 18:55:00|13429.7|13416.7|13427.7|13416.7|13429.7|13418.7|13426.7|13415.7|92
1739559600000|2025-02-14 19:00:00|13426.7|13415.7|13429.7|13417.7|13429.7|13417.7|13426.7|13415.7|112
1739559900000|2025-02-14 19:05:00|13428.7|13418.7|13429.7|13417.7|13429.7|13418.7|13428.7|13417.7|47
1739560200000|2025-02-14 19:10:00|13428.7|13418.7|13429.7|13418.7|13429.7|13418.7|13428.7|13417.7|48
1739560500000|2025-02-14 19:15:00|13428.7|13417.7|13429.7|13418.7|13429.7|13418.7|13428.7|13417.7|25
1739560800000|2025-02-14 19:20:00|13430.7|13419.7|13430.7|13419.7|13432.7|13421.7|13428.7|13417.7|99
1739561100000|2025-02-14 19:25:00|13431.7|13420.7|13430.7|13419.7|13431.7|13420.7|13428.7|13417.7|75
1739561400000|2025-02-14 19:30:00|13429.7|13418.7|13426.7|13414.7|13429.7|13418.7|13423.7|13412.7|414
1739561700000|2025-02-14 19:35:00|13425.7|13413.7|13426.7|13415.7|13426.7|13415.7|13423.7|13411.7|262
1739562000000|2025-02-14 19:40:00|13425.7|13414.7|13426.2|13416.2|13429.7|13418.7|13425.7|13414.7|162
1739562300000|2025-02-14 19:45:00|13425.7|13415.7|13427.2|13417.2|13427.7|13417.7|13425.2|13415.2|70
1739562600000|2025-02-14 19:50:00|13427.7|13417.7|13427.2|13417.2|13428.2|13418.2|13427.2|13417.2|39
1739562900000|2025-02-14 19:55:00|13428.2|13418.2|13428.7|13418.7|13429.7|13419.7|13427.7|13417.7|127
1739563200000|2025-02-14 20:00:00|13428.2|13418.2|13427.7|13417.7|13429.2|13419.2|13427.2|13417.2|157
1739563500000|2025-02-14 20:05:00|13427.2|13417.2|13427.2|13417.2|13427.7|13417.7|13427.2|13417.2|60
1739563800000|2025-02-14 20:10:00|13427.7|13417.7|13427.2|13417.2|13428.2|13418.2|13427.2|13417.2|38
1739564100000|2025-02-14 20:15:00|13426.7|13416.7|13432.7|13422.7|13433.2|13423.2|13426.7|13416.7|264
1739564400000|2025-02-14 20:20:00|13433.2|13423.2|13434.2|13424.2|13435.7|13425.7|13432.2|13422.2|187
1739564700000|2025-02-14 20:25:00|13433.7|13423.7|13431.7|13421.7|13435.2|13425.2|13431.2|13421.2|147
1739565000000|2025-02-14 20:30:00|13431.2|13421.2|13436.2|13426.2|13437.2|13427.2|13431.2|13421.2|227
1739565300000|2025-02-14 20:35:00|13435.7|13425.7|13435.2|13425.2|13437.2|13427.2|13435.2|13425.2|218
1739565600000|2025-02-14 20:40:00|13435.7|13425.7|13438.2|13428.2|13439.2|13429.2|13434.7|13424.7|273
1739565900000|2025-02-14 20:45:00|13437.7|13427.7|13443.2|13433.2|13445.2|13435.2|13437.2|13427.2|889
1739566200000|2025-02-14 20:50:00|13443.7|13433.7|13442.2|13432.2|13445.7|13435.7|13439.2|13429.2|890
1739566500000|2025-02-14 20:55:00|13441.7|13431.7|13440.2|13430.2|13442.2|13432.2|13436.2|13426.2|188
1739566800000|2025-02-14 21:00:00|13439.7|13429.7|13437.2|13427.2|13439.7|13429.7|13437.2|13427.2|79
1739567100000|2025-02-14 21:05:00|13436.2|13426.2|13436.2|13426.2|13436.7|13426.7|13435.2|13425.2|24
1739567400000|2025-02-14 21:10:00|13435.7|13425.7|13436.2|13426.2|13437.2|13427.2|13435.7|13425.7|16
1739567700000|2025-02-14 21:15:00|13445|13421|13443.4|13419.4|13445|13421|13442.3|13418.3|2
1739568000000|2025-02-14 21:20:00|13443.1|13419.1|13444.2|13420.2|13444.6|13420.6|13442.7|13418.7|0
1739568300000|2025-02-14 21:25:00|13443.9|13419.9|13443.4|13419.4|13444.2|13420.2|13442.6|13418.6|0
1739568600000|2025-02-14 21:30:00|13443|13419|13440.7|13416.7|13443.4|13419.4|13439.1|13415.1|0
1739568900000|2025-02-14 21:35:00|13440.3|13416.3|13441|13417|13441.5|13417.5|13440.3|13416.3|0
1739569200000|2025-02-14 21:40:00|13440.7|13416.7|13440.2|13416.2|13441.4|13417.4|13440.2|13416.2|0
1739569500000|2025-02-14 21:45:00|13440.4|13416.4|13441|13417|13441|13417|13439.5|13415.5|0
1739569800000|2025-02-14 21:50:00|13441.7|13417.7|13443.8|13419.8|13443.8|13419.8|13441|13417|0
1739570100000|2025-02-14 21:55:00|13443.4|13419.4|13446.8|13422.8|13448.2|13424.2|13443.4|13419.4|0
1739570400000|2025-02-14 22:00:00|13447.2|13423.2|13447.2|13423.2|13447.2|13423.2|13447.2|13423.2|0
1739746800000|2025-02-16 23:00:00|13444.8|13420.8|13442.9|13418.9|13445|13421|13442.5|13418.5|0
1739747100000|2025-02-16 23:05:00|13443.1|13419.1|13441|13417|13444.4|13420.4|13440.2|13416.2|0
1739747400000|2025-02-16 23:10:00|13440.8|13416.8|13443.3|13419.3|13443.3|13419.3|13440.6|13416.6|0
1739747700000|2025-02-16 23:15:00|13443.6|13419.6|13441.7|13417.7|13445.2|13421.2|13441.7|13417.7|0
1739748000000|2025-02-16 23:20:00|13441.6|13417.6|13439.4|13415.4|13441.7|13417.7|13438.6|13414.6|0
1739748300000|2025-02-16 23:25:00|13439.8|13415.8|13436.5|13412.5|13439.8|13415.8|13435.9|13411.9|0
1739748600000|2025-02-16 23:30:00|13436.7|13412.7|13439|13415|13439.4|13415.4|13436.1|13412.1|0
1739748900000|2025-02-16 23:35:00|13439.2|13415.2|13438.3|13414.3|13439.4|13415.4|13437.5|13413.5|0
1739749200000|2025-02-16 23:40:00|13438.6|13414.6|13441.2|13417.2|13441.5|13417.5|13438.6|13414.6|0
1739749500000|2025-02-16 23:45:00|13441|13417|13442.1|13418.1|13442.5|13418.5|13440.8|13416.8|0
1739749800000|2025-02-16 23:50:00|13442.3|13418.3|13442.5|13418.5|13442.9|13418.9|13441.7|13417.7|0
1739750100000|2025-02-16 23:55:00|13442.9|13418.9|13441.4|13417.4|13442.9|13418.9|13440.6|13416.6|0
1739750400000|2025-02-17 00:00:00|13446.3|13422.3|13446.8|13422.8|13447.9|13423.9|13444.3|13420.3|0
1739750700000|2025-02-17 00:05:00|13447.1|13423.1|13453|13429|13454|13430|13446.8|13422.8|0
1739751000000|2025-02-17 00:10:00|13453.3|13429.3|13453.4|13429.4|13454.9|13430.9|13452.2|13428.2|0
1739751300000|2025-02-17 00:15:00|13442.5|13418.5|13443|13419|13444.7|13420.7|13442.1|13418.1|0
1739751600000|2025-02-17 00:20:00|13442.8|13418.8|13442.5|13418.5|13443.5|13419.5|13441.6|13417.6|0
1739751900000|2025-02-17 00:25:00|13442.6|13418.6|13441.7|13417.7|13442.9|13418.9|13441.4|13417.4|0
1739752200000|2025-02-17 00:30:00|13441.5|13417.5|13442.1|13418.1|13442.7|13418.7|13440.6|13416.6|0
1739752500000|2025-02-17 00:35:00|13441.9|13417.9|13440.1|13416.1|13442.6|13418.6|13439.6|13415.6|0
1739752800000|2025-02-17 00:40:00|13439.9|13415.9|13442.4|13418.4|13442.4|13418.4|13439.7|13415.7|0
1739753100000|2025-02-17 00:45:00|13442.8|13418.8|13433.3|13409.3|13443.6|13419.6|13431.4|13407.4|0
1739753400000|2025-02-17 00:50:00|13433.6|13409.6|13424.1|13400.1|13433.7|13409.7|13423.6|13399.6|0
1739753700000|2025-02-17 00:55:00|13424.5|13400.5|13435.4|13411.4|13435.4|13411.4|13424.1|13400.1|0
1739754000000|2025-02-17 01:00:00|13436.7|13426.7|13423.2|13413.2|13436.7|13426.7|13418.2|13408.2|3913
1739754300000|2025-02-17 01:05:00|13422.7|13412.7|13422.2|13412.2|13426.2|13416.2|13416.2|13406.2|1524
1739754600000|2025-02-17 01:10:00|13423.2|13413.2|13427.2|13417.2|13428.2|13418.2|13419.2|13409.2|1126
1739754900000|2025-02-17 01:15:00|13427.7|13417.7|13441.2|13431.2|13441.2|13431.2|13420.7|13410.7|3659
1739755200000|2025-02-17 01:20:00|13441.7|13431.7|13423.2|13413.2|13445.2|13435.2|13423.2|13413.2|3110
1739755500000|2025-02-17 01:25:00|13423.7|13413.7|13431.7|13421.7|13436.2|13426.2|13421.2|13411.2|4852
1739755800000|2025-02-17 01:30:00|13432.2|13422.2|13403.2|13393.2|13438.2|13428.2|13346.2|13336.2|33453
1739756100000|2025-02-17 01:35:00|13403.7|13393.7|13406.7|13396.7|13419.2|13409.2|13378.2|13368.2|16009
1739756400000|2025-02-17 01:40:00|13407.2|13397.2|13360.2|13350.2|13413.2|13403.2|13355.2|13345.2|11772
1739756700000|2025-02-17 01:45:00|13359.7|13349.7|13385.7|13375.7|13390.7|13380.7|13355.7|13345.7|10156
1739757000000|2025-02-17 01:50:00|13383.7|13373.7|13345.7|13335.7|13389.7|13379.7|13339.7|13329.7|7185
1739757300000|2025-02-17 01:55:00|13346.7|13336.7|13321.7|13311.7|13347.7|13337.7|13314.7|13304.7|8919
1739757600000|2025-02-17 02:00:00|13320.7|13310.7|13302.7|13292.7|13334.7|13324.7|13294.7|13284.7|9562
1739757900000|2025-02-17 02:05:00|13303.7|13293.7|13294.7|13284.7|13308.7|13298.7|13287.7|13277.7|6653
1739758200000|2025-02-17 02:10:00|13293.7|13283.7|13313.7|13303.7|13316.7|13306.7|13281.7|13271.7|7044
1739758500000|2025-02-17 02:15:00|13312.7|13302.7|13298.7|13288.7|13314.7|13304.7|13291.7|13281.7|4507
1739758800000|2025-02-17 02:20:00|13297.7|13287.7|13319.7|13309.7|13319.7|13309.7|13291.7|13281.7|5276
1739759100000|2025-02-17 02:25:00|13318.7|13308.7|13300.7|13290.7|13319.7|13309.7|13300.7|13290.7|3417
1739759400000|2025-02-17 02:30:00|13302.7|13292.7|13322.7|13312.7|13332.7|13322.7|13298.7|13288.7|5916
1739759700000|2025-02-17 02:35:00|13323.7|13313.7|13330.7|13320.7|13341.7|13331.7|13323.7|13313.7|4261
1739760000000|2025-02-17 02:40:00|13329.7|13319.7|13328.7|13318.7|13339.7|13329.7|13323.7|13313.7|3342
1739760300000|2025-02-17 02:45:00|13329.7|13319.7|13323.7|13313.7|13332.7|13322.7|13311.7|13301.7|3249
1739760600000|2025-02-17 02:50:00|13324.7|13314.7|13343.7|13333.7|13346.7|13336.7|13320.7|13310.7|2993
1739760900000|2025-02-17 02:55:00|13342.7|13332.7|13329.7|13319.7|13342.7|13332.7|13324.7|13314.7|2059
1739761200000|2025-02-17 03:00:00|13328.7|13318.7|13354.7|13344.7|13357.7|13347.7|13310.7|13300.7|4324
1739761500000|2025-02-17 03:05:00|13355.7|13345.7|13338.7|13328.7|13357.7|13347.7|13327.7|13317.7|4424
1739761800000|2025-02-17 03:10:00|13339.7|13329.7|13321.7|13311.7|13344.7|13334.7|13318.7|13308.7|2515
1739762100000|2025-02-17 03:15:00|13320.7|13310.7|13313.7|13303.7|13329.7|13319.7|13306.7|13296.7|3408
1739762400000|2025-02-17 03:20:00|13314.7|13304.7|13304.7|13294.7|13314.7|13304.7|13291.7|13281.7|3852
1739762700000|2025-02-17 03:25:00|13305.7|13295.7|13323.7|13313.7|13332.7|13322.7|13303.7|13293.7|3445
1739763000000|2025-02-17 03:30:00|13322.7|13312.7|13300.7|13290.7|13326.7|13316.7|13298.7|13288.7|1314
1739763300000|2025-02-17 03:35:00|13299.7|13289.7|13318.7|13308.7|13318.7|13308.7|13298.7|13288.7|1169
1739763600000|2025-02-17 03:40:00|13319.7|13309.7|13324.7|13314.7|13329.7|13319.7|13315.7|13305.7|814
1739763900000|2025-02-17 03:45:00|13323.7|13313.7|13324.7|13314.7|13329.7|13319.7|13319.7|13309.7|765
1739764200000|2025-02-17 03:50:00|13325.7|13315.7|13314.7|13304.7|13325.7|13315.7|13314.7|13304.7|635
1739764500000|2025-02-17 03:55:00|13315.7|13305.7|13315.7|13305.7|13319.7|13309.7|13313.7|13303.7|556
1739764800000|2025-02-17 04:00:00|13314.7|13304.7|13318.7|13308.7|13318.7|13308.7|13313.7|13303.7|276
1739765100000|2025-02-17 04:05:00|13319.7|13309.7|13319.7|13309.7|13321.7|13311.7|13314.7|13304.7|666
1739765400000|2025-02-17 04:10:00|13320.7|13310.7|13317.7|13307.7|13322.7|13312.7|13314.7|13304.7|1077
1739765700000|2025-02-17 04:15:00|13316.7|13306.7|13307.7|13297.7|13316.7|13306.7|13307.7|13297.7|703
1739766000000|2025-02-17 04:20:00|13306.7|13296.7|13311.7|13301.7|13311.7|13301.7|13306.7|13296.7|232
1739766300000|2025-02-17 04:25:00|13309.7|13299.7|13313.7|13303.7|13314.7|13304.7|13309.7|13299.7|343
1739766600000|2025-02-17 04:30:00|13312.7|13302.7|13307.7|13297.7|13313.7|13303.7|13306.7|13296.7|685
1739766900000|2025-02-17 04:35:00|13308.7|13298.7|13306.7|13296.7|13311.7|13301.7|13305.7|13295.7|510
1739767200000|2025-02-17 04:40:00|13307.7|13297.7|13304.7|13294.7|13308.7|13298.7|13304.7|13294.7|623
1739767500000|2025-02-17 04:45:00|13302.7|13292.7|13301.7|13291.7|13304.7|13294.7|13299.7|13289.7|834
1739767800000|2025-02-17 04:50:00|13302.7|13292.7|13308.7|13298.7|13308.7|13298.7|13302.7|13292.7|412
1739768100000|2025-02-17 04:55:00|13309.7|13299.7|13316.7|13306.7|13317.7|13307.7|13309.7|13299.7|725
1739768400000|2025-02-17 05:00:00|13317.7|13307.7|13319.7|13309.7|13344.7|13334.7|13316.7|13306.7|5511
1739768700000|2025-02-17 05:05:00|13320.7|13310.7|13313.7|13303.7|13323.7|13313.7|13309.7|13299.7|2674
1739769000000|2025-02-17 05:10:00|13314.7|13304.7|13325.7|13315.7|13326.7|13316.7|13309.7|13299.7|3281
1739769300000|2025-02-17 05:15:00|13326.7|13316.7|13322.7|13312.7|13332.7|13322.7|13318.7|13308.7|2302
1739769600000|2025-02-17 05:20:00|13321.7|13311.7|13323.7|13313.7|13330.7|13320.7|13320.7|13310.7|1682
1739769900000|2025-02-17 05:25:00|13324.7|13314.7|13322.7|13312.7|13327.7|13317.7|13313.7|13303.7|1623
1739770200000|2025-02-17 05:30:00|13323.7|13313.7|13301.7|13291.7|13326.7|13316.7|13300.7|13290.7|3109
1739770500000|2025-02-17 05:35:00|13300.7|13290.7|13292.7|13282.7|13311.7|13301.7|13283.7|13273.7|4873
1739770800000|2025-02-17 05:40:00|13291.7|13281.7|13282.7|13272.7|13292.7|13282.7|13269.7|13259.7|7814
1739771100000|2025-02-17 05:45:00|13283.7|13273.7|13298.7|13288.7|13303.7|13293.7|13279.7|13269.7|5003
1739771400000|2025-02-17 05:50:00|13299.7|13289.7|13303.7|13293.7|13307.7|13297.7|13298.7|13288.7|2732
1739771700000|2025-02-17 05:55:00|13304.7|13294.7|13302.7|13292.7|13315.7|13305.7|13301.7|13291.7|2802
1739772000000|2025-02-17 06:00:00|13303.7|13293.7|13309.7|13299.7|13313.7|13303.7|13292.7|13282.7|2537
1739772300000|2025-02-17 06:05:00|13310.7|13300.7|13300.7|13290.7|13320.7|13310.7|13299.7|13289.7|3239
1739772600000|2025-02-17 06:10:00|13299.7|13289.7|13319.7|13309.7|13321.7|13311.7|13299.7|13289.7|2440
1739772900000|2025-02-17 06:15:00|13320.7|13310.7|13324.7|13314.7|13332.7|13322.7|13314.7|13304.7|3214
1739773200000|2025-02-17 06:20:00|13323.7|13313.7|13321.7|13311.7|13328.7|13318.7|13314.7|13304.7|2627
1739773500000|2025-02-17 06:25:00|13320.7|13310.7|13330.7|13320.7|13332.7|13322.7|13316.7|13306.7|2074
1739773800000|2025-02-17 06:30:00|13331.7|13321.7|13330.7|13320.7|13335.7|13325.7|13326.7|13316.7|2111
1739774100000|2025-02-17 06:35:00|13331.7|13321.7|13333.7|13323.7|13333.7|13323.7|13313.7|13303.7|1638
1739774400000|2025-02-17 06:40:00|13334.7|13324.7|13339.7|13329.7|13343.7|13333.7|13325.7|13315.7|2277
1739774700000|2025-02-17 06:45:00|13340.7|13330.7|13344.7|13334.7|13351.7|13341.7|13339.7|13329.7|2278
1739775000000|2025-02-17 06:50:00|13345.7|13335.7|13341.7|13331.7|13345.7|13335.7|13331.7|13321.7|2911
1739775300000|2025-02-17 06:55:00|13339.7|13329.7|13342.7|13332.7|13345.7|13335.7|13337.7|13327.7|3468
1739775600000|2025-02-17 07:00:00|13344.7|13334.7|13330.7|13320.7|13344.7|13334.7|13330.7|13320.7|2747
1739775900000|2025-02-17 07:05:00|13331.7|13321.7|13338.7|13328.7|13338.7|13328.7|13323.7|13313.7|1835
1739776200000|2025-02-17 07:10:00|13337.7|13327.7|13329.7|13319.7|13342.7|13332.7|13327.7|13317.7|1850
1739776500000|2025-02-17 07:15:00|13328.7|13318.7|13332.7|13322.7|13333.7|13323.7|13326.7|13316.7|718
1739776800000|2025-02-17 07:20:00|13330.7|13320.7|13323.7|13313.7|13334.7|13324.7|13317.7|13307.7|1294
1739777100000|2025-02-17 07:25:00|13324.7|13314.7|13319.7|13309.7|13325.7|13315.7|13319.7|13309.7|1160
1739777400000|2025-02-17 07:30:00|13318.7|13308.7|13313.7|13303.7|13322.7|13312.7|13308.7|13298.7|1087
1739777700000|2025-02-17 07:35:00|13314.7|13304.7|13313.7|13303.7|13316.7|13306.7|13308.7|13298.7|1155
1739778000000|2025-02-17 07:40:00|13312.7|13302.7|13309.7|13299.7|13313.7|13303.7|13306.7|13296.7|1068
1739778300000|2025-02-17 07:45:00|13310.7|13300.7|13302.7|13292.7|13311.7|13301.7|13299.7|13289.7|2156
1739778600000|2025-02-17 07:50:00|13301.7|13291.7|13301.7|13291.7|13302.7|13292.7|13298.7|13288.7|859
1739778900000|2025-02-17 07:55:00|13302.7|13292.7|13297.7|13287.7|13304.7|13294.7|13297.7|13287.7|1125
1739779200000|2025-02-17 08:00:00|13299.7|13288.7|13299.7|13288.7|13306.7|13295.7|13298.7|13286.7|1623
1739779500000|2025-02-17 08:05:00|13300.7|13287.7|13301.7|13290.7|13302.7|13291.7|13298.7|13287.7|1152
1739779800000|2025-02-17 08:10:00|13302.7|13291.7|13302.7|13291.7|13303.7|13292.7|13297.7|13285.7|1536
1739780100000|2025-02-17 08:15:00|13303.7|13292.7|13308.7|13297.7|13310.7|13299.7|13302.7|13291.7|488
1739780400000|2025-02-17 08:20:00|13309.7|13296.7|13303.7|13292.7|13309.7|13296.7|13301.7|13289.7|756
1739780700000|2025-02-17 08:25:00|13304.7|13293.7|13302.7|13289.7|13305.7|13294.7|13298.7|13286.7|1132
1739781000000|2025-02-17 08:30:00|13305.2|13281.2|13305.6|13281.6|13305.9|13281.9|13304.7|13280.7|0
1739781300000|2025-02-17 08:35:00|13305.4|13281.4|13312.9|13288.9|13313.3|13289.3|13305.4|13281.4|258
1739781600000|2025-02-17 08:40:00|13312.8|13288.8|13311.6|13287.6|13313.7|13289.7|13311.4|13287.4|0
1739781900000|2025-02-17 08:45:00|13311.7|13287.7|13312.8|13288.8|13313.3|13289.3|13311.6|13287.6|0
1739782200000|2025-02-17 08:50:00|13312.9|13288.9|13312.1|13288.1|13313.1|13289.1|13312.1|13288.1|0
1739782500000|2025-02-17 08:55:00|13312.3|13288.3|13312.9|13288.9|13313.4|13289.4|13311.2|13287.2|0
1739782800000|2025-02-17 09:00:00|13310.7|13294.7|13307.7|13295.7|13312.7|13300.7|13295.7|13283.7|968
1739783100000|2025-02-17 09:05:00|13306.7|13294.7|13309.7|13298.7|13311.7|13299.7|13304.7|13292.7|243
1739783400000|2025-02-17 09:10:00|13308.7|13297.7|13311.7|13299.7|13315.7|13304.7|13308.7|13296.7|290
1739783700000|2025-02-17 09:15:00|13310.7|13298.7|13312.7|13300.7|13315.7|13303.7|13309.7|13298.7|312
1739784000000|2025-02-17 09:20:00|13311.7|13301.7|13310.7|13298.7|13311.7|13301.7|13307.7|13296.7|107
1739784300000|2025-02-17 09:25:00|13309.7|13299.7|13305.7|13293.7|13309.7|13299.7|13304.7|13292.7|215
1739784600000|2025-02-17 09:30:00|13306.7|13294.7|13308.7|13297.7|13308.7|13297.7|13304.7|13292.7|158
1739784900000|2025-02-17 09:35:00|13307.7|13296.7|13308.7|13297.7|13309.7|13298.7|13305.7|13293.7|223
1739785200000|2025-02-17 09:40:00|13307.7|13296.7|13308.7|13297.7|13310.7|13299.7|13306.7|13294.7|492
1739785500000|2025-02-17 09:45:00|13309.7|13298.7|13312.7|13301.7|13312.7|13301.7|13308.7|13297.7|91
1739785800000|2025-02-17 09:50:00|13311.7|13300.7|13316.7|13305.7|13317.7|13306.7|13311.7|13299.7|220
1739786100000|2025-02-17 09:55:00|13317.7|13304.7|13321.7|13310.7|13323.7|13311.7|13317.7|13304.7|268
1739786400000|2025-02-17 10:00:00|13322.7|13311.7|13321.7|13310.7|13323.7|13312.7|13317.7|13306.7|219
1739786700000|2025-02-17 10:05:00|13322.7|13311.7|13318.7|13307.7|13323.7|13311.7|13317.7|13306.7|377
1739787000000|2025-02-17 10:10:00|13317.7|13306.7|13318.7|13307.7|13318.7|13307.7|13315.7|13304.7|81
1739787300000|2025-02-17 10:15:00|13319.7|13308.7|13315.7|13304.7|13319.7|13308.7|13315.7|13304.7|79
1739787600000|2025-02-17 10:20:00|13316.7|13305.7|13319.7|13308.7|13319.7|13308.7|13315.7|13304.7|98
1739787900000|2025-02-17 10:25:00|13320.7|13309.7|13313.7|13301.7|13321.7|13310.7|13305.7|13294.7|1036
1739788200000|2025-02-17 10:30:00|13312.7|13302.7|13309.7|13298.7|13316.7|13305.7|13308.7|13297.7|703
1739788500000|2025-02-17 10:35:00|13310.7|13297.7|13309.7|13298.7|13311.7|13300.7|13308.7|13297.7|121
1739788800000|2025-02-17 10:40:00|13310.7|13299.7|13311.7|13300.7|13312.7|13301.7|13309.7|13298.7|69
1739789100000|2025-02-17 10:45:00|13312.7|13301.7|13308.7|13297.7|13312.7|13301.7|13308.7|13297.7|75
1739789400000|2025-02-17 10:50:00|13309.7|13298.7|13315.7|13304.7|13319.7|13308.7|13307.7|13296.7|756
1739789700000|2025-02-17 10:55:00|13314.7|13303.7|13310.7|13299.7|13315.7|13303.7|13309.7|13297.7|165
1739790000000|2025-02-17 11:00:00|13309.7|13298.7|13314.7|13303.7|13314.7|13303.7|13308.7|13297.7|135
1739790300000|2025-02-17 11:05:00|13313.7|13302.7|13314.7|13303.7|13315.7|13304.7|13312.7|13301.7|66
1739790600000|2025-02-17 11:10:00|13315.7|13304.7|13316.7|13305.7|13317.7|13306.7|13315.7|13304.7|33
1739790900000|2025-02-17 11:15:00|13317.7|13304.7|13315.7|13303.7|13318.7|13306.7|13314.7|13303.7|35
1739791200000|2025-02-17 11:20:00|13316.7|13304.7|13314.7|13303.7|13316.7|13305.7|13313.7|13302.7|81
1739791500000|2025-02-17 11:25:00|13315.7|13302.7|13314.7|13303.7|13315.7|13304.7|13314.7|13302.7|29
1739791800000|2025-02-17 11:30:00|13315.7|13304.7|13315.7|13304.7|13316.7|13304.7|13313.7|13302.7|30
1739792100000|2025-02-17 11:35:00|13314.7|13303.7|13312.7|13301.7|13314.7|13303.7|13311.7|13300.7|51
1739792400000|2025-02-17 11:40:00|13313.7|13302.7|13313.7|13301.7|13313.7|13302.7|13311.7|13300.7|69
1739792700000|2025-02-17 11:45:00|13314.7|13302.7|13317.7|13306.7|13317.7|13306.7|13313.7|13302.7|50
1739793000000|2025-02-17 11:50:00|13318.7|13307.7|13315.7|13304.7|13321.7|13310.7|13315.7|13303.7|143
1739793300000|2025-02-17 11:55:00|13316.7|13305.7|13319.7|13308.7|13320.7|13308.7|13314.7|13303.7|330
1739793600000|2025-02-17 12:00:00|13320.7|13307.7|13317.7|13305.7|13320.7|13308.7|13317.7|13305.7|79
1739793900000|2025-02-17 12:05:00|13316.7|13306.7|13324.7|13313.7|13325.7|13313.7|13314.7|13303.7|640
1739794200000|2025-02-17 12:10:00|13325.7|13314.7|13322.7|13311.7|13325.7|13314.7|13320.7|13308.7|156
1739794500000|2025-02-17 12:15:00|13323.7|13310.7|13317.7|13306.7|13323.7|13310.7|13317.7|13305.7|79
1739794800000|2025-02-17 12:20:00|13316.7|13305.7|13320.7|13309.7|13321.7|13310.7|13316.7|13305.7|132
1739795100000|2025-02-17 12:25:00|13324.7|13312.7|13325.7|13314.7|13330.7|13318.7|13322.7|13311.7|1139
1739795400000|2025-02-17 12:30:00|13326.7|13315.7|13322.7|13311.7|13326.7|13315.7|13322.7|13310.7|104
1739795700000|2025-02-17 12:35:00|13321.7|13310.7|13320.7|13309.7|13322.7|13311.7|13317.7|13306.7|586
1739796000000|2025-02-17 12:40:00|13318.7|13307.7|13318.7|13307.7|13318.7|13307.7|13317.7|13306.7|79
1739796300000|2025-02-17 12:45:00|13317.7|13306.7|13317.7|13306.7|13318.7|13307.7|13317.7|13306.7|73
1739796600000|2025-02-17 12:50:00|13321.7|13310.7|13317.7|13306.7|13322.7|13310.7|13317.7|13306.7|264
1739796900000|2025-02-17 12:55:00|13316.7|13305.7|13318.7|13307.7|13320.7|13309.7|13316.7|13305.7|65
1739797200000|2025-02-17 13:00:00|13319.7|13308.7|13318.7|13307.7|13320.7|13309.7|13315.7|13304.7|305
1739797500000|2025-02-17 13:05:00|13317.7|13306.7|13320.7|13309.7|13320.7|13309.7|13317.7|13306.7|81
1739797800000|2025-02-17 13:10:00|13319.7|13308.7|13320.7|13309.7|13321.7|13310.7|13318.7|13307.7|68
1739798100000|2025-02-17 13:15:00|13321.7|13310.7|13322.7|13311.7|13323.7|13312.7|13320.7|13309.7|43
1739798400000|2025-02-17 13:20:00|13323.7|13312.7|13323.7|13312.7|13323.7|13312.7|13322.7|13311.7|15
1739798700000|2025-02-17 13:25:00|13324.7|13313.7|13320.7|13309.7|13324.7|13313.7|13320.7|13309.7|31
1739799000000|2025-02-17 13:30:00|13321.7|13310.7|13322.7|13311.7|13322.7|13311.7|13320.7|13309.7|64
1739799300000|2025-02-17 13:35:00|13323.7|13312.7|13326.7|13314.7|13327.7|13316.7|13323.7|13312.7|163
1739799600000|2025-02-17 13:40:00|13325.7|13315.7|13327.7|13315.7|13327.7|13316.7|13324.7|13313.7|140
1739799900000|2025-02-17 13:45:00|13326.7|13316.7|13326.7|13315.7|13328.7|13316.7|13325.7|13314.7|142
1739800200000|2025-02-17 13:50:00|13327.7|13316.7|13327.7|13316.7|13329.7|13317.7|13326.7|13315.7|99
1739800500000|2025-02-17 13:55:00|13326.7|13315.7|13328.7|13317.7|13329.7|13318.7|13326.7|13315.7|152
1739800800000|2025-02-17 14:00:00|13329.7|13318.7|13325.7|13314.7|13331.7|13320.7|13324.7|13313.7|377
1739801100000|2025-02-17 14:05:00|13326.7|13315.7|13329.7|13318.7|13329.7|13318.7|13325.7|13314.7|137
1739801400000|2025-02-17 14:10:00|13330.7|13319.7|13332.7|13321.7|13334.7|13323.7|13329.7|13318.7|734
1739801700000|2025-02-17 14:15:00|13331.7|13320.7|13332.7|13321.7|13335.7|13323.7|13330.7|13319.7|215
1739802000000|2025-02-17 14:20:00|13333.7|13322.7|13329.7|13318.7|13335.7|13323.7|13329.7|13317.7|264
1739802300000|2025-02-17 14:25:00|13330.7|13319.7|13330.7|13319.7|13332.7|13321.7|13329.7|13318.7|121
1739802600000|2025-02-17 14:30:00|13331.7|13320.7|13336.7|13325.7|13340.7|13329.7|13331.7|13320.7|574
1739802900000|2025-02-17 14:35:00|13337.7|13326.7|13339.7|13328.7|13341.7|13330.7|13337.7|13326.7|185
1739803200000|2025-02-17 14:40:00|13340.7|13329.7|13342.7|13331.7|13342.7|13331.7|13337.7|13326.7|148
1739803500000|2025-02-17 14:45:00|13341.7|13330.7|13335.7|13324.7|13341.7|13330.7|13334.7|13323.7|212
1739803800000|2025-02-17 14:50:00|13334.7|13323.7|13335.7|13324.7|13336.7|13325.7|13333.7|13322.7|91
1739804100000|2025-02-17 14:55:00|13334.7|13323.7|13335.7|13324.7|13336.7|13325.7|13333.7|13322.7|90
1739804400000|2025-02-17 15:00:00|13334.7|13323.7|13336.7|13324.7|13336.7|13325.7|13332.7|13321.7|103
1739804700000|2025-02-17 15:05:00|13337.7|13325.7|13336.7|13324.7|13339.7|13328.7|13335.7|13324.7|86
1739805000000|2025-02-17 15:10:00|13335.7|13325.7|13338.7|13327.7|13338.7|13327.7|13334.7|13323.7|92
1739805300000|2025-02-17 15:15:00|13337.7|13326.7|13335.7|13324.7|13338.7|13326.7|13335.7|13323.7|72
1739805600000|2025-02-17 15:20:00|13334.7|13323.7|13338.7|13327.7|13338.7|13327.7|13334.7|13323.7|220
1739805900000|2025-02-17 15:25:00|13337.7|13326.7|13341.7|13329.7|13344.7|13332.7|13337.7|13326.7|746
1739806200000|2025-02-17 15:30:00|13340.7|13328.7|13335.7|13324.7|13340.7|13329.7|13335.7|13324.7|141
1739806500000|2025-02-17 15:35:00|13336.7|13325.7|13337.7|13326.7|13337.7|13326.7|13335.7|13325.7|62
1739806800000|2025-02-17 15:40:00|13338.7|13327.7|13337.7|13326.7|13338.7|13327.7|13335.7|13324.7|100
1739807100000|2025-02-17 15:45:00|13338.7|13327.7|13335.7|13324.7|13339.7|13328.7|13334.7|13323.7|106
1739807400000|2025-02-17 15:50:00|13334.7|13323.7|13337.7|13326.7|13337.7|13326.7|13334.7|13323.7|83
1739807700000|2025-02-17 15:55:00|13336.7|13325.7|13336.7|13325.7|13338.7|13327.7|13335.7|13324.7|103
1739808000000|2025-02-17 16:00:00|13337.7|13326.7|13335.7|13324.7|13339.7|13328.7|13335.7|13324.7|161
1739808300000|2025-02-17 16:05:00|13334.7|13323.7|13331.7|13320.7|13335.7|13324.7|13331.7|13320.7|155
1739808600000|2025-02-17 16:10:00|13332.7|13321.7|13334.7|13323.7|13336.7|13325.7|13329.7|13318.7|733
1739808900000|2025-02-17 16:15:00|13335.7|13322.7|13332.7|13321.7|13335.7|13322.7|13331.7|13320.7|150
1739809200000|2025-02-17 16:20:00|13333.7|13320.7|13333.7|13322.7|13335.7|13324.7|13333.7|13320.7|222
1739809500000|2025-02-17 16:25:00|13334.7|13323.7|13338.7|13327.7|13338.7|13327.7|13334.7|13323.7|181
1739809800000|2025-02-17 16:30:00|13336.7|13326.7|13339.7|13328.7|13342.7|13331.7|13336.7|13325.7|626
1739810100000|2025-02-17 16:35:00|13340.7|13329.7|13339.7|13327.7|13341.7|13330.7|13338.7|13327.7|56
1739810400000|2025-02-17 16:40:00|13338.7|13328.7|13340.7|13329.7|13344.7|13333.7|13338.7|13328.7|103
1739810700000|2025-02-17 16:45:00|13341.7|13330.7|13339.7|13328.7|13341.7|13330.7|13339.7|13328.7|44
1739811000000|2025-02-17 16:50:00|13338.7|13327.7|13339.7|13328.7|13341.7|13330.7|13338.7|13327.7|82
1739811300000|2025-02-17 16:55:00|13340.7|13327.7|13339.7|13328.7|13340.7|13328.7|13338.7|13327.7|41
1739811600000|2025-02-17 17:00:00|13340.7|13327.7|13335.7|13324.7|13340.7|13327.7|13334.7|13323.7|118
1739811900000|2025-02-17 17:05:00|13336.7|13325.7|13335.7|13323.7|13337.7|13326.7|13335.7|13323.7|120
1739812200000|2025-02-17 17:10:00|13334.7|13324.7|13336.7|13325.7|13336.7|13325.7|13334.7|13323.7|35
1739812500000|2025-02-17 17:15:00|13337.7|13326.7|13335.7|13324.7|13337.7|13326.7|13335.7|13324.7|61
1739812800000|2025-02-17 17:20:00|13336.7|13325.7|13336.7|13325.7|13336.7|13325.7|13335.7|13324.7|13
1739813100000|2025-02-17 17:25:00|13335.7|13324.7|13334.7|13323.7|13336.7|13325.7|13334.7|13323.7|12
1739813400000|2025-02-17 17:30:00|13333.7|13322.7|13333.7|13322.7|13334.7|13323.7|13332.7|13321.7|106
1739813700000|2025-02-17 17:35:00|13334.7|13321.7|13334.7|13323.7|13334.7|13323.7|13333.7|13321.7|111
1739814000000|2025-02-17 17:40:00|13333.7|13322.7|13333.7|13322.7|13334.7|13323.7|13333.7|13322.7|13
1739814300000|2025-02-17 17:45:00|13334.7|13323.7|13334.7|13322.7|13334.7|13323.7|13333.7|13322.7|13
1739814600000|2025-02-17 17:50:00|13335.7|13323.7|13336.7|13324.7|13336.7|13325.7|13334.7|13323.7|11
1739814900000|2025-02-17 17:55:00|13335.7|13325.7|13335.7|13323.7|13335.7|13325.7|13333.7|13321.7|45
1739815200000|2025-02-17 18:00:00|13334.7|13324.7|13334.7|13323.7|13335.7|13324.7|13334.7|13322.7|6
1739815500000|2025-02-17 18:05:00|13335.7|13324.7|13335.7|13324.7|13335.7|13324.7|13335.7|13324.7|3
1739815800000|2025-02-17 18:10:00|13334.7|13323.7|13333.7|13322.7|13334.7|13323.7|13333.7|13322.7|52
1739816100000|2025-02-17 18:15:00|13334.7|13321.7|13333.7|13321.7|13334.7|13322.7|13333.7|13321.7|4
1739816400000|2025-02-17 18:20:00|13334.7|13322.7|13335.7|13322.7|13335.7|13323.7|13334.7|13321.7|8
1739816700000|2025-02-17 18:25:00||13323.7||13323.7||13324.7||13323.7|1
1739817000000|2025-02-17 18:30:00|13336.7|13324.7|13336.7|13325.7|13336.7|13325.7|13336.7|13323.7|2
1739817300000|2025-02-17 18:35:00|13335.7|13324.7|13335.7|13323.7|13335.7|13324.7|13334.7|13323.7|9
1739817600000|2025-02-17 18:40:00|13334.7|13324.7|13333.7|13322.7|13335.7|13324.7|13333.7|13321.7|12
1739817900000|2025-02-17 18:45:00|13334.7|13323.7|13334.7|13322.7|13334.7|13323.7|13333.7|13322.7|9
1739818200000|2025-02-17 18:50:00|13335.7|13323.7|13334.7|13323.7|13335.7|13323.7|13334.7|13323.7|6
1739818500000|2025-02-17 18:55:00|13335.7|13322.7|13334.7|13323.7|13335.7|13323.7|13334.7|13322.7|4
1739818800000|2025-02-17 19:00:00|13333.7|13322.7|13333.7|13321.7|13333.7|13323.7|13333.7|13321.7|2
1739819100000|2025-02-17 19:05:00|13334.7|13322.7|13334.7|13323.7|13334.7|13323.7|13334.7|13322.7|2
1739819400000|2025-02-17 19:10:00|||||||||4
1739819700000|2025-02-17 19:15:00|13335.7|13322.7|13333.7|13321.7|13335.7|13324.7|13333.7|13321.7|13
1739820000000|2025-02-17 19:20:00|13332.7|13322.7|13334.7|13323.7|13334.7|13323.7|13332.7|13321.7|14
1739820300000|2025-02-17 19:25:00|||||||||2
1739820600000|2025-02-17 19:30:00|||||||||2
1739820900000|2025-02-17 19:35:00||13322.7||13323.7||13323.7||13322.7|4
1739821200000|2025-02-17 19:40:00|13334.2|13322.7|13334.2|13324.2|13334.2|13324.2|13334.2|13322.7|6
1739821500000|2025-02-17 19:45:00|13333.7|13323.7|13335.2|13325.2|13335.2|13325.2|13333.7|13323.7|5
1739821800000|2025-02-17 19:50:00|13335.7|13325.7|13334.2|13324.2|13336.2|13326.2|13334.2|13324.2|11
1739822100000|2025-02-17 19:55:00|13334.7|13324.7|13334.7|13324.7|13335.7|13325.7|13334.2|13324.2|5
1739822400000|2025-02-17 20:00:00|13335.2|13325.2|13335.2|13325.2|13335.2|13325.2|13334.7|13324.7|1
1739822700000|2025-02-17 20:05:00|13334.7|13324.7|13334.7|13324.7|13335.2|13325.2|13334.2|13324.2|7
1739823000000|2025-02-17 20:10:00|13335.2|13325.2|13334.7|13324.7|13335.2|13325.2|13334.7|13324.7|1
1739823300000|2025-02-17 20:15:00|13334.2|13324.2|13335.2|13325.2|13335.2|13325.2|13333.2|13323.2|4
1739823600000|2025-02-17 20:20:00|13334.2|13324.2|13335.2|13325.2|13335.7|13325.7|13334.2|13324.2|8
1739823900000|2025-02-17 20:25:00|13335.7|13325.7|13336.2|13326.2|13336.2|13326.2|13335.7|13325.7|1
1739824200000|2025-02-17 20:30:00|13336.7|13326.7|13337.2|13327.2|13337.2|13327.2|13336.7|13326.7|17
1739824500000|2025-02-17 20:35:00|13336.7|13326.7|13337.2|13327.2|13337.2|13327.2|13335.2|13325.2|42
1739824800000|2025-02-17 20:40:00|13338.2|13328.2|13336.7|13326.7|13338.2|13328.2|13336.7|13326.7|30
1739825100000|2025-02-17 20:45:00|13337.2|13327.2|13338.2|13328.2|13338.2|13328.2|13337.2|13327.2|11
1739825400000|2025-02-17 20:50:00|||||||||2
1739825700000|2025-02-17 20:55:00|13338.7|13328.7|13337.2|13327.2|13339.2|13329.2|13337.2|13327.2|8
1739826000000|2025-02-17 21:00:00|||||||||12
1739826300000|2025-02-17 21:05:00|13336.7|13326.7|13335.7|13325.7|13336.7|13326.7|13335.7|13325.7|1
1739826600000|2025-02-17 21:10:00|13336.2|13326.2|13335.7|13325.7|13336.2|13326.2|13335.7|13325.7|1
1739826900000|2025-02-17 21:15:00|13343.2|13319.2|13343.1|13319.1|13343.2|13319.2|13343.1|13319.1|0
1739827200000|2025-02-17 21:20:00|13343.2|13319.2|13343.2|13319.2|13343.2|13319.2|13343.2|13319.2|0
1739828100000|2025-02-17 21:35:00|13343.5|13319.5|13343.5|13319.5|13343.5|13319.5|13343.5|13319.5|0
1739829300000|2025-02-17 21:55:00|13344.5|13320.5|13344.6|13320.6|13344.6|13320.6|13344.5|13320.5|0
1739830200000|2025-02-17 22:10:00|13344.4|13320.4|13344.3|13320.3|13344.4|13320.4|13344.3|13320.3|0
1739830500000|2025-02-17 22:15:00|13347.6|13323.6|13347.6|13323.6|13347.6|13323.6|13347.6|13323.6|0
1739831700000|2025-02-17 22:35:00|13348.3|13324.3|13348.3|13324.3|13348.3|13324.3|13348.3|13324.3|0
1739832300000|2025-02-17 22:45:00|13348.6|13324.6|13348.5|13324.5|13348.6|13324.6|13348.5|13324.5|0
1739832900000|2025-02-17 22:55:00|13348.1|13324.1|13347|13323|13348.1|13324.1|13347|13323|0
1739833200000|2025-02-17 23:00:00|13339.1|13315.1|13335|13311|13339.8|13315.8|13334.3|13310.3|0
1739833500000|2025-02-17 23:05:00|13335.4|13311.4|13333.9|13309.9|13335.8|13311.8|13333.4|13309.4|0
1739833800000|2025-02-17 23:10:00|13334.2|13310.2|13333.5|13309.5|13335.8|13311.8|13333.5|13309.5|0
1739834100000|2025-02-17 23:15:00|13333.8|13309.8|13333.8|13309.8|13334.5|13310.5|13333.1|13309.1|0
1739834400000|2025-02-17 23:20:00|13333.4|13309.4|13331.9|13307.9|13333.4|13309.4|13331.1|13307.1|0
1739834700000|2025-02-17 23:25:00|13331.5|13307.5|13331.9|13307.9|13332.7|13308.7|13331.1|13307.1|0
1739835000000|2025-02-17 23:30:00|13331.6|13307.6|13331.5|13307.5|13331.9|13307.9|13330|13306|0
1739835300000|2025-02-17 23:35:00|13331.2|13307.2|13328.8|13304.8|13331.2|13307.2|13328.1|13304.1|0
1739835600000|2025-02-17 23:40:00|13328.5|13304.5|13330.2|13306.2|13330.4|13306.4|13328.1|13304.1|0
1739835900000|2025-02-17 23:45:00|13330.3|13306.3|13333.2|13309.2|13333.4|13309.4|13330|13306|0
1739836200000|2025-02-17 23:50:00|13333.1|13309.1|13334|13310|13334.2|13310.2|13333|13309|0
1739836500000|2025-02-17 23:55:00|13334.2|13310.2|13334.5|13310.5|13334.6|13310.6|13333.8|13309.8|0
1739836800000|2025-02-18 00:00:00|13334.3|13310.3|13334.2|13310.2|13334.7|13310.7|13332.2|13308.2|0
1739837100000|2025-02-18 00:05:00|13333.9|13309.9|13334|13310|13335.4|13311.4|13333.5|13309.5|0
1739837400000|2025-02-18 00:10:00|13334.2|13310.2|13335.4|13311.4|13336|13312|13333.8|13309.8|0
1739837700000|2025-02-18 00:15:00|13335.2|13311.2|13335.5|13311.5|13336.8|13312.8|13335.2|13311.2|0
1739838000000|2025-02-18 00:20:00|13335.6|13311.6|13332.2|13308.2|13335.9|13311.9|13331.4|13307.4|0
1739838300000|2025-02-18 00:25:00|13332.1|13308.1|13332.6|13308.6|13333.2|13309.2|13331.8|13307.8|0
1739838600000|2025-02-18 00:30:00|13332.5|13308.5|13334.9|13310.9|13334.9|13310.9|13331.8|13307.8|0
1739838900000|2025-02-18 00:35:00|13334.5|13310.5|13334.6|13310.6|13335.6|13311.6|13334.4|13310.4|0
1739839200000|2025-02-18 00:40:00|13334.7|13310.7|13333.9|13309.9|13335.4|13311.4|13333.9|13309.9|0
1739839500000|2025-02-18 00:45:00|13334|13310|13349.2|13325.2|13349.7|13325.7|13334|13310|0
1739839800000|2025-02-18 00:50:00|13348.9|13324.9|13347.9|13323.9|13349.3|13325.3|13346.9|13322.9|0
1739840100000|2025-02-18 00:55:00|13348.1|13324.1|13345.5|13321.5|13348.1|13324.1|13343.1|13319.1|0
1739840400000|2025-02-18 01:00:00|13337.1|13327.1|13314.6|13304.6|13337.1|13327.1|13314.6|13304.6|1508
1739840700000|2025-02-18 01:05:00|13315.6|13305.6|13318.6|13308.6|13322.6|13312.6|13313.6|13303.6|859
1739841000000|2025-02-18 01:10:00|13318.1|13308.1|13322.6|13312.6|13323.6|13313.6|13316.6|13306.6|679
1739841300000|2025-02-18 01:15:00|13322.1|13312.1|13326.6|13316.6|13326.6|13316.6|13315.1|13305.1|1696
1739841600000|2025-02-18 01:20:00|13327.1|13317.1|13323.6|13313.6|13330.6|13320.6|13322.6|13312.6|818
1739841900000|2025-02-18 01:25:00|13323.1|13313.1|13318.6|13308.6|13325.6|13315.6|13317.6|13307.6|1411
1739842200000|2025-02-18 01:30:00|13319.6|13309.6|13343.6|13333.6|13344.6|13334.6|13315.1|13305.1|11020
1739842500000|2025-02-18 01:35:00|13341.6|13331.6|13328.1|13318.1|13350.6|13340.6|13315.6|13305.6|4425
1739842800000|2025-02-18 01:40:00|13328.6|13318.6|13321.6|13311.6|13334.6|13324.6|13315.1|13305.1|3233
1739843100000|2025-02-18 01:45:00|13321.1|13311.1|13326.1|13316.1|13336.1|13326.1|13309.1|13299.1|4747
1739843400000|2025-02-18 01:50:00|13325.1|13315.1|13338.1|13328.1|13341.1|13331.1|13315.1|13305.1|3681
1739843700000|2025-02-18 01:55:00|13339.1|13329.1|13365.1|13355.1|13373.1|13363.1|13339.1|13329.1|7725
1739844000000|2025-02-18 02:00:00|13364.1|13354.1|13379.1|13369.1|13393.1|13383.1|13364.1|13354.1|8302
1739844300000|2025-02-18 02:05:00|13380.1|13370.1|13372.1|13362.1|13382.1|13372.1|13358.1|13348.1|4271
1739844600000|2025-02-18 02:10:00|13373.1|13363.1|13354.1|13344.1|13373.1|13363.1|13345.1|13335.1|3753
1739844900000|2025-02-18 02:15:00|13356.1|13346.1|13367.1|13357.1|13376.1|13366.1|13354.1|13344.1|3749
1739845200000|2025-02-18 02:20:00|13368.1|13358.1|13383.1|13373.1|13390.1|13380.1|13367.1|13357.1|3510
1739845500000|2025-02-18 02:25:00|13384.1|13374.1|13399.1|13389.1|13404.1|13394.1|13382.1|13372.1|5096
1739845800000|2025-02-18 02:30:00|13398.1|13388.1|13407.1|13397.1|13407.1|13397.1|13397.1|13387.1|5029
1739846100000|2025-02-18 02:35:00|13408.1|13398.1|13453.1|13443.1|13454.1|13444.1|13407.1|13397.1|10761
1739846400000|2025-02-18 02:40:00|13454.1|13444.1|13458.1|13448.1|13463.1|13453.1|13440.1|13430.1|9382
1739846700000|2025-02-18 02:45:00|13459.1|13449.1|13443.1|13433.1|13461.1|13451.1|13431.1|13421.1|7634
1739847000000|2025-02-18 02:50:00|13444.1|13434.1|13445.1|13435.1|13449.1|13439.1|13424.1|13414.1|7364
1739847300000|2025-02-18 02:55:00|13443.1|13433.1|13465.1|13455.1|13473.1|13463.1|13438.1|13428.1|6681
1739847600000|2025-02-18 03:00:00|13466.1|13456.1|13477.1|13467.1|13487.1|13477.1|13463.1|13453.1|12216
1739847900000|2025-02-18 03:05:00|13478.1|13468.1|13475.1|13465.1|13485.1|13475.1|13465.1|13455.1|10612
1739848200000|2025-02-18 03:10:00|13474.1|13464.1|13487.1|13477.1|13494.1|13484.1|13462.1|13452.1|8384
1739848500000|2025-02-18 03:15:00|13486.1|13476.1|13474.1|13464.1|13491.1|13481.1|13471.1|13461.1|4243
1739848800000|2025-02-18 03:20:00|13473.1|13463.1|13475.1|13465.1|13483.1|13473.1|13460.1|13450.1|4595
1739849100000|2025-02-18 03:25:00|13474.1|13464.1|13473.1|13463.1|13479.1|13469.1|13465.1|13455.1|2925
1739849400000|2025-02-18 03:30:00|13474.1|13464.1|13477.1|13467.1|13479.1|13469.1|13471.1|13461.1|916
1739849700000|2025-02-18 03:35:00|13478.1|13468.1|13479.1|13469.1|13487.1|13477.1|13475.1|13465.1|1150
1739850000000|2025-02-18 03:40:00|13478.1|13468.1|13489.1|13479.1|13490.1|13480.1|13477.1|13467.1|1514
1739850300000|2025-02-18 03:45:00|13488.1|13478.1|13484.1|13474.1|13488.1|13478.1|13475.1|13465.1|784
1739850600000|2025-02-18 03:50:00|13483.1|13473.1|13486.1|13476.1|13490.1|13480.1|13481.1|13471.1|728
1739850900000|2025-02-18 03:55:00|13485.1|13475.1|13487.1|13477.1|13491.1|13481.1|13485.1|13475.1|769
1739851200000|2025-02-18 04:00:00|13488.1|13478.1|13486.1|13476.1|13489.1|13479.1|13484.1|13474.1|407
1739851500000|2025-02-18 04:05:00|13485.1|13475.1|13482.1|13472.1|13488.1|13478.1|13481.1|13471.1|248
1739851800000|2025-02-18 04:10:00|13483.1|13473.1|13484.1|13474.1|13485.1|13475.1|13482.1|13472.1|201
1739852100000|2025-02-18 04:15:00|13485.1|13475.1|13484.1|13474.1|13485.1|13475.1|13482.1|13472.1|226
1739852400000|2025-02-18 04:20:00|13483.1|13473.1|13484.1|13474.1|13486.1|13476.1|13483.1|13473.1|187
1739852700000|2025-02-18 04:25:00|13483.1|13473.1|13484.1|13474.1|13486.1|13476.1|13481.1|13471.1|588
1739853000000|2025-02-18 04:30:00|13485.1|13475.1|13487.1|13477.1|13487.1|13477.1|13484.1|13474.1|238
1739853300000|2025-02-18 04:35:00|13486.1|13476.1|13488.1|13478.1|13488.1|13478.1|13486.1|13476.1|222
1739853600000|2025-02-18 04:40:00|13487.1|13477.1|13488.1|13478.1|13488.1|13478.1|13485.1|13475.1|215
1739853900000|2025-02-18 04:45:00|13487.1|13477.1|13488.1|13478.1|13488.1|13478.1|13486.1|13476.1|132
1739854200000|2025-02-18 04:50:00|13487.1|13477.1|13485.1|13475.1|13487.1|13477.1|13484.1|13474.1|231
1739854500000|2025-02-18 04:55:00|13484.1|13474.1|13481.1|13471.1|13486.1|13476.1|13479.1|13469.1|788
1739854800000|2025-02-18 05:00:00|13480.1|13470.1|13469.1|13459.1|13483.1|13473.1|13464.1|13454.1|5787
1739855100000|2025-02-18 05:05:00|13468.1|13458.1|13455.1|13445.1|13468.1|13458.1|13429.1|13419.1|7022
1739855400000|2025-02-18 05:10:00|13454.1|13444.1|13444.1|13434.1|13458.1|13448.1|13436.1|13426.1|3574
1739855700000|2025-02-18 05:15:00|13445.1|13435.1|13463.1|13453.1|13464.1|13454.1|13444.1|13434.1|3441
1739856000000|2025-02-18 05:20:00|13462.1|13452.1|13466.1|13456.1|13470.1|13460.1|13458.1|13448.1|2892
1739856300000|2025-02-18 05:25:00|13465.1|13455.1|13460.1|13450.1|13476.1|13466.1|13456.1|13446.1|3033
1739856600000|2025-02-18 05:30:00|13459.1|13449.1|13442.1|13432.1|13463.1|13453.1|13439.1|13429.1|4073
1739856900000|2025-02-18 05:35:00|13441.1|13431.1|13425.1|13415.1|13441.1|13431.1|13410.1|13400.1|10879
1739857200000|2025-02-18 05:40:00|13423.1|13413.1|13430.1|13420.1|13446.1|13436.1|13423.1|13413.1|4454
1739857500000|2025-02-18 05:45:00|13431.1|13421.1|13418.1|13408.1|13435.1|13425.1|13404.1|13394.1|6613
1739857800000|2025-02-18 05:50:00|13417.1|13407.1|13407.1|13397.1|13421.1|13411.1|13393.1|13383.1|7030
1739858100000|2025-02-18 05:55:00|13406.1|13396.1|13383.1|13373.1|13406.1|13396.1|13383.1|13373.1|4634
1739858400000|2025-02-18 06:00:00|13381.1|13371.1|13404.1|13394.1|13404.1|13394.1|13375.1|13365.1|5767
1739858700000|2025-02-18 06:05:00|13403.1|13393.1|13392.1|13382.1|13412.1|13402.1|13391.1|13381.1|3681
1739859000000|2025-02-18 06:10:00|13393.1|13383.1|13368.1|13358.1|13395.1|13385.1|13361.1|13351.1|3917
1739859300000|2025-02-18 06:15:00|13367.1|13357.1|13343.1|13333.1|13383.1|13373.1|13338.1|13328.1|5503
1739859600000|2025-02-18 06:20:00|13342.1|13332.1|13342.1|13332.1|13351.1|13341.1|13334.1|13324.1|4146
1739859900000|2025-02-18 06:25:00|13341.1|13331.1|13342.1|13332.1|13342.1|13332.1|13315.1|13305.1|4702
1739860200000|2025-02-18 06:30:00|13340.1|13330.1|13298.1|13288.1|13349.1|13339.1|13297.1|13287.1|6761
1739860500000|2025-02-18 06:35:00|13297.1|13287.1|13309.1|13299.1|13313.1|13303.1|13286.1|13276.1|9201
1739860800000|2025-02-18 06:40:00|13310.1|13300.1|13330.1|13320.1|13337.1|13327.1|13304.1|13294.1|5099
1739861100000|2025-02-18 06:45:00|13331.1|13321.1|13325.1|13315.1|13332.1|13322.1|13312.1|13302.1|4338
1739861400000|2025-02-18 06:50:00|13327.1|13317.1|13326.1|13316.1|13329.1|13319.1|13312.1|13302.1|5849
1739861700000|2025-02-18 06:55:00|13325.1|13315.1|13340.1|13330.1|13347.1|13337.1|13323.1|13313.1|8435
1739862000000|2025-02-18 07:00:00|13337.1|13327.1|13358.1|13348.1|13360.1|13350.1|13337.1|13327.1|3234
1739862300000|2025-02-18 07:05:00|13359.1|13349.1|13349.1|13339.1|13360.1|13350.1|13347.1|13337.1|1866
1739862600000|2025-02-18 07:10:00|13351.1|13341.1|13349.1|13339.1|13354.1|13344.1|13348.1|13338.1|2668
1739862900000|2025-02-18 07:15:00|13348.1|13338.1|13353.1|13343.1|13355.1|13345.1|13342.1|13332.1|1113
1739863200000|2025-02-18 07:20:00|13352.1|13342.1|13349.1|13339.1|13352.1|13342.1|13346.1|13336.1|732
1739863500000|2025-02-18 07:25:00|13347.1|13337.1|13349.1|13339.1|13351.1|13341.1|13346.1|13336.1|1129
1739863800000|2025-02-18 07:30:00|13348.1|13338.1|13350.1|13340.1|13352.1|13342.1|13347.1|13337.1|568
1739864100000|2025-02-18 07:35:00|13349.1|13339.1|13347.1|13337.1|13352.1|13342.1|13347.1|13337.1|401
1739864400000|2025-02-18 07:40:00|13348.1|13338.1|13348.1|13338.1|13349.1|13339.1|13345.1|13335.1|958
1739864700000|2025-02-18 07:45:00|13350.1|13340.1|13353.1|13343.1|13355.1|13345.1|13347.1|13337.1|895
1739865000000|2025-02-18 07:50:00|13354.1|13344.1|13356.1|13346.1|13356.1|13346.1|13352.1|13342.1|417
1739865300000|2025-02-18 07:55:00|13357.1|13347.1|13362.1|13352.1|13364.1|13354.1|13356.1|13346.1|920
1739865600000|2025-02-18 08:00:00|13363.1|13351.1|13357.1|13346.1|13363.1|13352.1|13354.1|13343.1|1433
1739865900000|2025-02-18 08:05:00|13356.1|13345.1|13355.1|13344.1|13359.1|13348.1|13351.1|13340.1|1011
1739866200000|2025-02-18 08:10:00|13354.1|13343.1|13357.1|13346.1|13358.1|13347.1|13350.1|13339.1|1047
1739866500000|2025-02-18 08:15:00|13359.1|13348.1|13357.1|13346.1|13361.1|13350.1|13357.1|13346.1|1160
1739866800000|2025-02-18 08:20:00|13358.1|13347.1|13364.1|13353.1|13364.1|13353.1|13355.1|13344.1|795
1739867100000|2025-02-18 08:25:00|13363.1|13352.1|13367.1|13355.1|13368.1|13357.1|13361.1|13350.1|1043
1739867400000|2025-02-18 08:30:00|13372.4|13348.4|13369.6|13345.6|13374.6|13350.6|13369.6|13345.6|2
1739867700000|2025-02-18 08:35:00|13369.8|13345.8|13371.1|13347.1|13371.1|13347.1|13367.2|13343.2|1341
1739868000000|2025-02-18 08:40:00|13370.7|13346.7|13372.1|13348.1|13373.2|13349.2|13370.6|13346.6|0
1739868300000|2025-02-18 08:45:00|13371.9|13347.9|13370.8|13346.8|13373.8|13349.8|13369.6|13345.6|0
1739868600000|2025-02-18 08:50:00|13370.9|13346.9|13371.6|13347.6|13373.5|13349.5|13370.8|13346.8|0
1739868900000|2025-02-18 08:55:00|13371.5|13347.5|13373.6|13349.6|13373.7|13349.7|13371.5|13347.5|0
1739869200000|2025-02-18 09:00:00|13373.3|13349.3|13366.1|13354.1|13373.4|13360.1|13360.1|13348.1|911
1739869500000|2025-02-18 09:05:00|13365.1|13353.1|13362.1|13350.1|13365.1|13353.1|13360.1|13348.1|398
1739869800000|2025-02-18 09:10:00|13363.1|13351.1|13364.1|13353.1|13366.1|13355.1|13362.1|13350.1|529
1739870100000|2025-02-18 09:15:00|13365.1|13351.1|13365.1|13354.1|13367.1|13356.1|13356.1|13345.1|1765
1739870400000|2025-02-18 09:20:00|13366.1|13353.1|13367.1|13356.1|13369.1|13358.1|13363.1|13351.1|457
1739870700000|2025-02-18 09:25:00|13366.1|13355.1|13366.1|13355.1|13367.1|13356.1|13363.1|13352.1|180
1739871000000|2025-02-18 09:30:00|13365.1|13354.1|13362.1|13351.1|13366.1|13355.1|13361.1|13349.1|385
1739871300000|2025-02-18 09:35:00|13363.1|13350.1|13359.1|13348.1|13363.1|13350.1|13356.1|13345.1|747
1739871600000|2025-02-18 09:40:00|13360.1|13347.1|13370.1|13358.1|13372.1|13361.1|13360.1|13347.1|928
1739871900000|2025-02-18 09:45:00|13371.1|13359.1|13366.1|13355.1|13371.1|13359.1|13366.1|13354.1|166
1739872200000|2025-02-18 09:50:00|13367.1|13356.1|13369.1|13358.1|13371.1|13360.1|13367.1|13355.1|405
1739872500000|2025-02-18 09:55:00|13368.1|13357.1|13369.1|13358.1|13369.1|13358.1|13365.1|13354.1|234
1739872800000|2025-02-18 10:00:00|13368.1|13357.1|13366.1|13355.1|13371.1|13359.1|13365.1|13354.1|247
1739873100000|2025-02-18 10:05:00|13365.1|13354.1|13362.1|13351.1|13365.1|13354.1|13362.1|13351.1|161
1739873400000|2025-02-18 10:10:00|13363.1|13352.1|13359.1|13348.1|13363.1|13352.1|13359.1|13348.1|212
1739873700000|2025-02-18 10:15:00|13360.1|13349.1|13359.1|13348.1|13361.1|13350.1|13357.1|13346.1|201
1739874000000|2025-02-18 10:20:00|13358.1|13347.1|13357.1|13346.1|13359.1|13348.1|13356.1|13345.1|175
1739874300000|2025-02-18 10:25:00|13359.1|13348.1|13360.1|13349.1|13361.1|13349.1|13358.1|13347.1|269
1739874600000|2025-02-18 10:30:00|13359.1|13348.1|13361.1|13350.1|13362.1|13351.1|13359.1|13347.1|130
1739874900000|2025-02-18 10:35:00|13360.1|13349.1|13360.1|13349.1|13362.1|13351.1|13360.1|13348.1|141
1739875200000|2025-02-18 10:40:00|13359.1|13348.1|13359.1|13348.1|13361.1|13350.1|13358.1|13347.1|72
1739875500000|2025-02-18 10:45:00|13358.1|13347.1|13359.1|13348.1|13359.1|13348.1|13356.1|13345.1|96
1739875800000|2025-02-18 10:50:00|13358.1|13347.1|13360.1|13349.1|13360.1|13349.1|13357.1|13346.1|156
1739876100000|2025-02-18 10:55:00|13361.1|13350.1|13360.1|13349.1|13363.1|13352.1|13358.1|13347.1|195
1739876400000|2025-02-18 11:00:00|13361.1|13350.1|13360.1|13349.1|13363.1|13351.1|13359.1|13348.1|144
1739876700000|2025-02-18 11:05:00|13361.1|13350.1|13357.1|13346.1|13362.1|13351.1|13357.1|13346.1|176
1739877000000|2025-02-18 11:10:00|13356.1|13345.1|13356.1|13345.1|13357.1|13346.1|13352.1|13340.1|461
1739877300000|2025-02-18 11:15:00|13355.1|13344.1|13359.1|13348.1|13360.1|13349.1|13355.1|13344.1|116
1739877600000|2025-02-18 11:20:00|13358.1|13347.1|13359.1|13348.1|13360.1|13349.1|13358.1|13347.1|131
1739877900000|2025-02-18 11:25:00|13358.1|13347.1|13360.1|13349.1|13360.1|13349.1|13358.1|13347.1|82
1739878200000|2025-02-18 11:30:00|13361.1|13350.1|13360.1|13349.1|13361.1|13350.1|13360.1|13349.1|56
1739878500000|2025-02-18 11:35:00|13359.1|13348.1|13363.1|13352.1|13363.1|13352.1|13357.1|13346.1|209
1739878800000|2025-02-18 11:40:00|13364.1|13351.1|13359.1|13348.1|13364.1|13352.1|13359.1|13348.1|62
1739879100000|2025-02-18 11:45:00|13360.1|13349.1|13357.1|13346.1|13360.1|13349.1|13357.1|13346.1|83
1739879400000|2025-02-18 11:50:00|13358.1|13347.1|13360.1|13349.1|13361.1|13350.1|13358.1|13347.1|50
1739879700000|2025-02-18 11:55:00|13361.1|13350.1|13361.1|13350.1|13363.1|13352.1|13358.1|13347.1|116
1739880000000|2025-02-18 12:00:00|13360.1|13349.1|13360.1|13349.1|13361.1|13350.1|13357.1|13346.1|135
1739880300000|2025-02-18 12:05:00|13359.1|13348.1|13360.1|13349.1|13363.1|13352.1|13359.1|13348.1|95
1739880600000|2025-02-18 12:10:00|13359.1|13348.1|13356.1|13345.1|13360.1|13348.1|13356.1|13345.1|64
1739880900000|2025-02-18 12:15:00|13357.1|13346.1|13355.1|13343.1|13357.1|13346.1|13354.1|13343.1|60
1739881200000|2025-02-18 12:20:00|13356.1|13344.1|13355.1|13344.1|13356.1|13345.1|13354.1|13343.1|62
1739881500000|2025-02-18 12:25:00|13354.1|13343.1|13354.1|13343.1|13356.1|13345.1|13353.1|13341.1|221
1739881800000|2025-02-18 12:30:00|13355.1|13344.1|13360.1|13349.1|13360.1|13349.1|13354.1|13343.1|73
1739882100000|2025-02-18 12:35:00|13359.1|13348.1|13358.1|13347.1|13360.1|13349.1|13357.1|13345.1|113
1739882400000|2025-02-18 12:40:00|13357.1|13346.1|13357.1|13346.1|13360.1|13348.1|13357.1|13346.1|71
1739882700000|2025-02-18 12:45:00|13358.1|13345.1|13356.1|13345.1|13358.1|13346.1|13354.1|13343.1|198
1739883000000|2025-02-18 12:50:00|13357.1|13346.1|13357.1|13345.1|13357.1|13346.1|13355.1|13344.1|194
1739883300000|2025-02-18 12:55:00|13356.1|13346.1|13355.1|13344.1|13357.1|13346.1|13353.1|13342.1|196
1739883600000|2025-02-18 13:00:00|13356.1|13345.1|13356.1|13345.1|13357.1|13346.1|13355.1|13344.1|59
1739883900000|2025-02-18 13:05:00|13357.1|13346.1|13354.1|13343.1|13358.1|13347.1|13354.1|13342.1|138
1739884200000|2025-02-18 13:10:00|13355.1|13344.1|13354.1|13343.1|13356.1|13345.1|13353.1|13342.1|78
1739884500000|2025-02-18 13:15:00|13353.1|13342.1|13355.1|13344.1|13355.1|13344.1|13351.1|13340.1|186
1739884800000|2025-02-18 13:20:00|13356.1|13343.1|13356.1|13345.1|13357.1|13346.1|13355.1|13343.1|160
1739885100000|2025-02-18 13:25:00|13357.1|13346.1|13357.1|13346.1|13358.1|13347.1|13355.1|13344.1|161
1739885400000|2025-02-18 13:30:00|13358.1|13347.1|13358.1|13347.1|13358.1|13347.1|13355.1|13344.1|217
1739885700000|2025-02-18 13:35:00|13357.1|13346.1|13358.1|13346.1|13358.1|13347.1|13356.1|13345.1|265
1739886000000|2025-02-18 13:40:00|13357.1|13347.1|13359.1|13348.1|13359.1|13348.1|13357.1|13346.1|228
1739886300000|2025-02-18 13:45:00|13358.1|13347.1|13360.1|13349.1|13361.1|13350.1|13358.1|13347.1|444
1739886600000|2025-02-18 13:50:00|13361.1|13350.1|13360.1|13349.1|13361.1|13350.1|13359.1|13348.1|420
1739886900000|2025-02-18 13:55:00|13361.1|13350.1|13364.1|13353.1|13365.1|13353.1|13359.1|13348.1|344
1739887200000|2025-02-18 14:00:00|13365.1|13352.1|13358.1|13347.1|13365.1|13352.1|13357.1|13346.1|145
1739887500000|2025-02-18 14:05:00|13359.1|13346.1|13361.1|13350.1|13362.1|13350.1|13357.1|13346.1|508
1739887800000|2025-02-18 14:10:00|13360.1|13349.1|13359.1|13348.1|13361.1|13350.1|13358.1|13347.1|144
1739888100000|2025-02-18 14:15:00|13361.1|13349.1|13358.1|13346.1|13361.1|13349.1|13357.1|13346.1|129
1739888400000|2025-02-18 14:20:00|13357.1|13345.1|13355.1|13344.1|13357.1|13345.1|13354.1|13343.1|204
1739888700000|2025-02-18 14:25:00|13356.1|13345.1|13355.1|13344.1|13360.1|13349.1|13355.1|13344.1|557
1739889000000|2025-02-18 14:30:00|13354.1|13343.1|13339.1|13328.1|13354.1|13343.1|13331.1|13320.1|2020
1739889300000|2025-02-18 14:35:00|13340.1|13329.1|13317.1|13305.1|13341.1|13330.1|13315.1|13304.1|1758
1739889600000|2025-02-18 14:40:00|13316.1|13304.1|13313.1|13302.1|13324.1|13313.1|13311.1|13300.1|1519
1739889900000|2025-02-18 14:45:00|13314.1|13303.1|13319.1|13308.1|13324.1|13313.1|13311.1|13300.1|1028
1739890200000|2025-02-18 14:50:00|13318.1|13307.1|13322.1|13311.1|13325.1|13314.1|13315.1|13304.1|1199
1739890500000|2025-02-18 14:55:00|13323.1|13312.1|13322.1|13310.1|13325.1|13314.1|13317.1|13306.1|637
1739890800000|2025-02-18 15:00:00|13323.1|13311.1|13317.1|13305.1|13325.1|13314.1|13316.1|13305.1|644
1739891100000|2025-02-18 15:05:00|13316.1|13306.1|13318.1|13306.1|13324.1|13313.1|13315.1|13304.1|658
1739891400000|2025-02-18 15:10:00|13317.1|13307.1|13321.1|13310.1|13324.1|13312.1|13317.1|13306.1|393
1739891700000|2025-02-18 15:15:00|13320.1|13309.1|13318.1|13307.1|13321.1|13310.1|13316.1|13305.1|317
1739892000000|2025-02-18 15:20:00|13319.1|13306.1|13312.1|13301.1|13321.1|13309.1|13312.1|13300.1|606
1739892300000|2025-02-18 15:25:00|13313.1|13302.1|13308.1|13297.1|13315.1|13304.1|13304.1|13293.1|979
1739892600000|2025-02-18 15:30:00|13309.1|13298.1|13307.1|13296.1|13310.1|13299.1|13307.1|13295.1|531
1739892900000|2025-02-18 15:35:00|13308.1|13297.1|13307.1|13296.1|13313.1|13302.1|13304.1|13293.1|506
1739893200000|2025-02-18 15:40:00|13308.1|13297.1|13306.1|13295.1|13308.1|13297.1|13305.1|13294.1|387
1739893500000|2025-02-18 15:45:00|13305.1|13294.1|13305.1|13293.1|13308.1|13297.1|13299.1|13288.1|1010
1739893800000|2025-02-18 15:50:00|13304.1|13294.1|13304.1|13293.1|13306.1|13295.1|13302.1|13291.1|341
1739894100000|2025-02-18 15:55:00|13305.1|13294.1|13305.1|13294.1|13308.1|13296.1|13304.1|13293.1|300
1739894400000|2025-02-18 16:00:00|13304.1|13293.1|13306.1|13295.1|13309.1|13298.1|13301.1|13289.1|514
1739894700000|2025-02-18 16:05:00|13305.1|13294.1|13316.1|13305.1|13316.1|13305.1|13305.1|13294.1|373
1739895000000|2025-02-18 16:10:00|13315.1|13304.1|13319.1|13308.1|13319.1|13308.1|13315.1|13304.1|130
1739895300000|2025-02-18 16:15:00|13320.1|13307.1|13328.1|13316.1|13328.1|13317.1|13320.1|13307.1|550
1739895600000|2025-02-18 16:20:00|13329.1|13317.1|13319.1|13308.1|13329.1|13317.1|13313.1|13302.1|764
1739895900000|2025-02-18 16:25:00|13320.1|13307.1|13326.1|13315.1|13329.1|13318.1|13317.1|13306.1|676
1739896200000|2025-02-18 16:30:00|13327.1|13316.1|13327.1|13316.1|13331.1|13319.1|13325.1|13314.1|329
1739896500000|2025-02-18 16:35:00|13328.1|13317.1|13329.1|13318.1|13330.1|13319.1|13326.1|13314.1|227
1739896800000|2025-02-18 16:40:00|13328.1|13317.1|13327.1|13316.1|13330.1|13318.1|13326.1|13315.1|174
1739897100000|2025-02-18 16:45:00|13328.1|13317.1|13331.1|13320.1|13333.1|13322.1|13327.1|13316.1|193
1739897400000|2025-02-18 16:50:00|13332.1|13321.1|13332.1|13321.1|13333.1|13322.1|13330.1|13318.1|149
1739897700000|2025-02-18 16:55:00|13331.1|13320.1|13334.1|13323.1|13335.1|13324.1|13329.1|13318.1|173
1739898000000|2025-02-18 17:00:00|13333.1|13322.1|13331.1|13320.1|13334.1|13323.1|13330.1|13319.1|189
1739898300000|2025-02-18 17:05:00|13332.1|13321.1|13326.1|13315.1|13332.1|13321.1|13325.1|13314.1|456
1739898600000|2025-02-18 17:10:00|13327.1|13314.1|13326.1|13315.1|13327.1|13316.1|13324.1|13313.1|113
1739898900000|2025-02-18 17:15:00|13327.1|13316.1|13323.1|13311.1|13327.1|13316.1|13323.1|13311.1|168
1739899200000|2025-02-18 17:20:00|13322.1|13312.1|13325.1|13314.1|13325.1|13314.1|13319.1|13308.1|312
1739899500000|2025-02-18 17:25:00|13324.1|13313.1|13327.1|13316.1|13330.1|13319.1|13323.1|13312.1|155
1739899800000|2025-02-18 17:30:00|13328.1|13317.1|13325.1|13314.1|13329.1|13318.1|13325.1|13313.1|124
1739900100000|2025-02-18 17:35:00|13324.1|13313.1|13316.1|13305.1|13325.1|13314.1|13315.1|13303.1|959
1739900400000|2025-02-18 17:40:00|13317.1|13306.1|13318.1|13307.1|13322.1|13311.1|13317.1|13306.1|143
1739900700000|2025-02-18 17:45:00|13319.1|13308.1|13318.1|13307.1|13321.1|13310.1|13315.1|13304.1|314
1739901000000|2025-02-18 17:50:00|13317.1|13306.1|13315.1|13304.1|13318.1|13307.1|13315.1|13304.1|205
1739901300000|2025-02-18 17:55:00|13316.1|13305.1|13316.1|13305.1|13319.1|13308.1|13314.1|13303.1|212
1739901600000|2025-02-18 18:00:00|13317.1|13306.1|13318.1|13306.1|13318.1|13307.1|13315.1|13304.1|117
1739901900000|2025-02-18 18:05:00|13317.1|13307.1|13315.1|13304.1|13320.1|13309.1|13314.1|13303.1|144
1739902200000|2025-02-18 18:10:00|13314.1|13303.1|13318.1|13306.1|13318.1|13307.1|13313.1|13302.1|132
1739902500000|2025-02-18 18:15:00|13317.1|13307.1|13316.1|13305.1|13319.1|13308.1|13314.1|13303.1|119
1739902800000|2025-02-18 18:20:00|13317.1|13306.1|13324.1|13313.1|13324.1|13313.1|13316.1|13305.1|97
1739903100000|2025-02-18 18:25:00|13325.1|13314.1|13321.1|13309.1|13326.1|13314.1|13320.1|13309.1|68
1739903400000|2025-02-18 18:30:00|13320.1|13310.1|13321.1|13310.1|13321.1|13310.1|13316.1|13305.1|156
1739903700000|2025-02-18 18:35:00|13322.1|13309.1|13320.1|13309.1|13322.1|13311.1|13316.1|13305.1|147
1739904000000|2025-02-18 18:40:00|13319.1|13308.1|13318.1|13306.1|13321.1|13309.1|13315.1|13303.1|204
1739904300000|2025-02-18 18:45:00|13317.1|13307.1|13323.1|13311.1|13323.1|13312.1|13317.1|13306.1|139
1739904600000|2025-02-18 18:50:00|13322.1|13312.1|13324.1|13313.1|13325.1|13313.1|13320.1|13308.1|150
1739904900000|2025-02-18 18:55:00|13323.1|13312.1|13322.1|13311.1|13325.1|13314.1|13322.1|13310.1|49
1739905200000|2025-02-18 19:00:00|13323.1|13310.1|13321.1|13309.1|13323.1|13310.1|13320.1|13309.1|41
1739905500000|2025-02-18 19:05:00|13320.1|13310.1|13320.1|13309.1|13320.1|13310.1|13319.1|13308.1|15
1739905800000|2025-02-18 19:10:00|13316.1|13305.1|13316.1|13305.1|13317.1|13305.1|13316.1|13304.1|319
1739906100000|2025-02-18 19:15:00|13317.1|13306.1|13317.1|13305.1|13318.1|13307.1|13316.1|13305.1|50
1739906400000|2025-02-18 19:20:00|13316.1|13306.1|13317.1|13305.1|13317.1|13306.1|13315.1|13304.1|26
1739906700000|2025-02-18 19:25:00|13318.1|13306.1|13319.1|13308.1|13319.1|13308.1|13317.1|13305.1|22
1739907000000|2025-02-18 19:30:00|13320.1|13309.1|13324.1|13313.1|13325.1|13313.1|13320.1|13309.1|117
1739907300000|2025-02-18 19:35:00|13323.1|13312.1|13325.1|13313.1|13325.1|13313.1|13322.1|13311.1|69
1739907600000|2025-02-18 19:40:00|13324.1|13312.1|13324.6|13314.6|13327.1|13316.1|13323.1|13312.1|85
1739907900000|2025-02-18 19:45:00|13324.1|13314.1|13323.6|13313.6|13324.6|13314.6|13322.1|13312.1|101
1739908200000|2025-02-18 19:50:00|13324.1|13314.1|13325.1|13315.1|13325.6|13315.6|13323.6|13313.6|35
1739908500000|2025-02-18 19:55:00|13325.6|13315.6|13326.6|13316.6|13327.1|13317.1|13325.6|13315.6|76
1739908800000|2025-02-18 20:00:00|13327.1|13317.1|13331.1|13321.1|13332.1|13322.1|13326.6|13316.6|107
1739909100000|2025-02-18 20:05:00|13330.6|13320.6|13328.6|13318.6|13332.1|13322.1|13328.6|13318.6|78
1739909400000|2025-02-18 20:10:00|13329.1|13319.1|13327.6|13317.6|13329.1|13319.1|13327.6|13317.6|19
1739909700000|2025-02-18 20:15:00|13328.1|13318.1|13328.6|13318.6|13328.6|13318.6|13327.6|13317.6|23
1739910000000|2025-02-18 20:20:00|13328.1|13318.1|13327.6|13317.6|13328.6|13318.6|13327.6|13317.6|11
1739910300000|2025-02-18 20:25:00|13328.1|13318.1|13326.1|13316.1|13328.6|13318.6|13326.1|13316.1|39
1739910600000|2025-02-18 20:30:00|13325.6|13315.6|13322.6|13312.6|13326.1|13316.1|13321.6|13311.6|117
1739910900000|2025-02-18 20:35:00|13322.1|13312.1|13324.1|13314.1|13324.6|13314.6|13321.6|13311.6|39
1739911200000|2025-02-18 20:40:00|13324.6|13314.6|13323.6|13313.6|13325.6|13315.6|13323.6|13313.6|72
1739911500000|2025-02-18 20:45:00|13322.6|13312.6|13323.1|13313.1|13323.6|13313.6|13321.6|13311.6|88
1739911800000|2025-02-18 20:50:00|13323.6|13313.6|13321.6|13311.6|13323.6|13313.6|13320.6|13310.6|121
1739912100000|2025-02-18 20:55:00|13322.1|13312.1|13328.6|13318.6|13330.1|13320.1|13321.6|13311.6|285
1739912400000|2025-02-18 21:00:00|13329.1|13319.1|13326.1|13316.1|13331.1|13321.1|13325.1|13315.1|176
1739912700000|2025-02-18 21:05:00|13326.6|13316.6|13328.1|13318.1|13328.6|13318.6|13326.1|13316.1|90
1739913000000|2025-02-18 21:10:00|13328.6|13318.6|13325.6|13315.6|13329.6|13319.6|13325.6|13315.6|60
1739913300000|2025-02-18 21:15:00|13334.6|13310.6|13334.2|13310.2|13334.6|13310.6|13331.5|13307.5|0
1739913600000|2025-02-18 21:20:00|13334.9|13310.9|13335.4|13311.4|13335.4|13311.4|13333.5|13309.5|0
1739913900000|2025-02-18 21:25:00|13335|13311|13333.8|13309.8|13335|13311|13332.7|13308.7|0
1739914200000|2025-02-18 21:30:00|13333.7|13309.7|13331.9|13307.9|13333.7|13309.7|13331.2|13307.2|0
1739914500000|2025-02-18 21:35:00|13331.2|13307.2|13330.8|13306.8|13331.5|13307.5|13330|13306|0
1739914800000|2025-02-18 21:40:00|13330.4|13306.4|13330|13306|13330.8|13306.8|13330|13306|0
1739915100000|2025-02-18 21:45:00|13330.2|13306.2|13329.2|13305.2|13330.8|13306.8|13329.2|13305.2|0
1739915400000|2025-02-18 21:50:00|13328.9|13304.9|13329.6|13305.6|13330|13306|13328.9|13304.9|0
1739915700000|2025-02-18 21:55:00|13329.3|13305.3|13330.1|13306.1|13330.6|13306.6|13328.9|13304.9|0
1739916000000|2025-02-18 22:00:00|13329.8|13305.8|13329.9|13305.9|13330.4|13306.4|13329.7|13305.7|0
1739916300000|2025-02-18 22:05:00|13330|13306|13330.1|13306.1|13330.1|13306.1|13329.8|13305.8|0
1739916600000|2025-02-18 22:10:00|13330|13306|13329.9|13305.9|13330.2|13306.2|13329.9|13305.9|0
1739916900000|2025-02-18 22:15:00|13330|13306|13330.3|13306.3|13330.3|13306.3|13330|13306|0
1739917200000|2025-02-18 22:20:00|13330.2|13306.2|13329.8|13305.8|13330.2|13306.2|13329.8|13305.8|0
1739917500000|2025-02-18 22:25:00|13330.2|13306.2|13331.6|13307.6|13331.7|13307.7|13330.2|13306.2|0
1739918100000|2025-02-18 22:35:00|13332|13308|13332|13308|13332|13308|13332|13308|0
1739918700000|2025-02-18 22:45:00|13331.9|13307.9|13331.9|13307.9|13331.9|13307.9|13331.9|13307.9|0
1739919000000|2025-02-18 22:50:00|13331.8|13307.8|13331.8|13307.8|13331.8|13307.8|13331.8|13307.8|0
1739919300000|2025-02-18 22:55:00|13331.6|13307.6|13330.8|13306.8|13331.6|13307.6|13330.8|13306.8|0
1739919600000|2025-02-18 23:00:00|13332.2|13308.2|13338.3|13314.3|13342.3|13318.3|13331.2|13307.2|0
1739919900000|2025-02-18 23:05:00|13337.9|13313.9|13335.5|13311.5|13338.3|13314.3|13335.5|13311.5|0
1739920200000|2025-02-18 23:10:00|13335.8|13311.8|13336.6|13312.6|13337.4|13313.4|13335.8|13311.8|0
1739920500000|2025-02-18 23:15:00|13336.8|13312.8|13337.3|13313.3|13337.3|13313.3|13335.1|13311.1|0
1739920800000|2025-02-18 23:20:00|13337|13313|13337|13313|13337.8|13313.8|13336.7|13312.7|0
1739921100000|2025-02-18 23:25:00|13336.7|13312.7|13334.4|13310.4|13337|13313|13333.2|13309.2|0
1739921400000|2025-02-18 23:30:00|13334|13310|13334.6|13310.6|13335.1|13311.1|13333.6|13309.6|0
1739921700000|2025-02-18 23:35:00|13335.3|13311.3|13337.3|13313.3|13338.1|13314.1|13335|13311|0
1739922000000|2025-02-18 23:40:00|13337.1|13313.1|13336.9|13312.9|13337.3|13313.3|13336.2|13312.2|0
1739922300000|2025-02-18 23:45:00|13337.1|13313.1|13336.5|13312.5|13337.3|13313.3|13335.2|13311.2|0
1739922600000|2025-02-18 23:50:00|13336.6|13312.6|13342.3|13318.3|13342.7|13318.7|13336.5|13312.5|0
1739922900000|2025-02-18 23:55:00|13342.7|13318.7|13342.7|13318.7|13343.1|13319.1|13341.9|13317.9|0
1739923200000|2025-02-19 00:00:00|13342.4|13318.4|13341.7|13317.7|13342.7|13318.7|13341.2|13317.2|0
1739923500000|2025-02-19 00:05:00|13342.1|13318.1|13343.2|13319.2|13344|13320|13341.7|13317.7|0
1739923800000|2025-02-19 00:10:00|13342.9|13318.9|13343.5|13319.5|13344.2|13320.2|13342.5|13318.5|0
1739924100000|2025-02-19 00:15:00|13343.1|13319.1|13345.5|13321.5|13345.5|13321.5|13342|13318|0
1739924400000|2025-02-19 00:20:00|13345.4|13321.4|13345.4|13321.4|13346.1|13322.1|13345|13321|0
1739924700000|2025-02-19 00:25:00|13345.7|13321.7|13345.4|13321.4|13345.9|13321.9|13345.2|13321.2|0
1739925000000|2025-02-19 00:30:00|13345.2|13321.2|13345.1|13321.1|13345.2|13321.2|13343.8|13319.8|0
1739925300000|2025-02-19 00:35:00|13345.5|13321.5|13346.5|13322.5|13347.8|13323.8|13345.4|13321.4|0
1739925600000|2025-02-19 00:40:00|13346.2|13322.2|13345.7|13321.7|13346.2|13322.2|13343.8|13319.8|0
1739925900000|2025-02-19 00:45:00|13345.6|13321.6|13342.6|13318.6|13346.1|13322.1|13340.7|13316.7|0
1739926200000|2025-02-19 00:50:00|13342.8|13318.8|13342.4|13318.4|13343.8|13319.8|13342.4|13318.4|0
1739926500000|2025-02-19 00:55:00|13342.3|13318.3|13344|13320|13344|13320|13342.3|13318.3|0
1739926800000|2025-02-19 01:00:00|13333|13323|13336|13326|13345|13335|13331|13321|1960
1739927100000|2025-02-19 01:05:00|13336.5|13326.5|13338|13328|13341|13331|13336.5|13326.5|492
1739927400000|2025-02-19 01:10:00|13339|13329|13338|13328|13340|13330|13336|13326|322
1739927700000|2025-02-19 01:15:00|13337|13327|13338|13328|13340|13330|13334|13324|1339
1739928000000|2025-02-19 01:20:00|13338.5|13328.5|13324|13314|13344|13334|13324|13314|1078
1739928300000|2025-02-19 01:25:00|13324.5|13314.5|13336|13326|13336|13326|13323|13313|1221
1739928600000|2025-02-19 01:30:00|13338|13328|13303|13293|13341|13331|13292|13282|16754
1739928900000|2025-02-19 01:35:00|13302|13292|13317|13307|13340|13330|13289|13279|7915
1739929200000|2025-02-19 01:40:00|13318.5|13308.5|13318|13308|13336|13326|13315|13305|4092
1739929500000|2025-02-19 01:45:00|13317.5|13307.5|13329.5|13319.5|13332.5|13322.5|13303.5|13293.5|5060
1739929800000|2025-02-19 01:50:00|13328.5|13318.5|13336.5|13326.5|13349.5|13339.5|13327.5|13317.5|4978
1739930100000|2025-02-19 01:55:00|13335.5|13325.5|13336.5|13326.5|13339.5|13329.5|13317.5|13307.5|3696
1739930400000|2025-02-19 02:00:00|13337.5|13327.5|13342.5|13332.5|13348.5|13338.5|13328.5|13318.5|4777
1739930700000|2025-02-19 02:05:00|13341.5|13331.5|13355.5|13345.5|13361.5|13351.5|13331.5|13321.5|4958
1739931000000|2025-02-19 02:10:00|13353.5|13343.5|13366.5|13356.5|13375.5|13365.5|13352.5|13342.5|5972
1739931300000|2025-02-19 02:15:00|13365.5|13355.5|13380.5|13370.5|13383.5|13373.5|13365.5|13355.5|6140
1739931600000|2025-02-19 02:20:00|13378.5|13368.5|13366.5|13356.5|13391.5|13381.5|13362.5|13352.5|5329
1739931900000|2025-02-19 02:25:00|13368.5|13358.5|13374.5|13364.5|13382.5|13372.5|13360.5|13350.5|2930
1739932200000|2025-02-19 02:30:00|13377.5|13367.5|13394.5|13384.5|13394.5|13384.5|13370.5|13360.5|3201
1739932500000|2025-02-19 02:35:00|13393.5|13383.5|13400.5|13390.5|13411.5|13401.5|13391.5|13381.5|5681
1739932800000|2025-02-19 02:40:00|13401.5|13391.5|13386.5|13376.5|13401.5|13391.5|13372.5|13362.5|2721
1739933100000|2025-02-19 02:45:00|13387.5|13377.5|13384.5|13374.5|13395.5|13385.5|13377.5|13367.5|2632
1739933400000|2025-02-19 02:50:00|13385.5|13375.5|13375.5|13365.5|13385.5|13375.5|13365.5|13355.5|2979
1739933700000|2025-02-19 02:55:00|13376.5|13366.5|13367.5|13357.5|13377.5|13367.5|13361.5|13351.5|2567
1739934000000|2025-02-19 03:00:00|13368.5|13358.5|13352.5|13342.5|13368.5|13358.5|13348.5|13338.5|3404
1739934300000|2025-02-19 03:05:00|13353.5|13343.5|13357.5|13347.5|13363.5|13353.5|13350.5|13340.5|2359
1739934600000|2025-02-19 03:10:00|13358.5|13348.5|13361.5|13351.5|13369.5|13359.5|13355.5|13345.5|2168
1739934900000|2025-02-19 03:15:00|13362.5|13352.5|13358.5|13348.5|13369.5|13359.5|13357.5|13347.5|2154
1739935200000|2025-02-19 03:20:00|13357.5|13347.5|13358.5|13348.5|13367.5|13357.5|13353.5|13343.5|2047
1739935500000|2025-02-19 03:25:00|13359.5|13349.5|13362.5|13352.5|13371.5|13361.5|13357.5|13347.5|1697
1739935800000|2025-02-19 03:30:00|13363.5|13353.5|13364.5|13354.5|13365.5|13355.5|13360.5|13350.5|438
1739936100000|2025-02-19 03:35:00|13365.5|13355.5|13372.5|13362.5|13373.5|13363.5|13365.5|13355.5|488
1739936400000|2025-02-19 03:40:00|13371.5|13361.5|13370.5|13360.5|13376.5|13366.5|13369.5|13359.5|397
1739936700000|2025-02-19 03:45:00|13371.5|13361.5|13374.5|13364.5|13375.5|13365.5|13371.5|13361.5|382
1739937000000|2025-02-19 03:50:00|13373.5|13363.5|13372.5|13362.5|13376.5|13366.5|13372.5|13362.5|192
1739937300000|2025-02-19 03:55:00|13373.5|13363.5|13376.5|13366.5|13377.5|13367.5|13373.5|13363.5|372
1739937600000|2025-02-19 04:00:00|13377.5|13367.5|13373.5|13363.5|13377.5|13367.5|13372.5|13362.5|280
1739937900000|2025-02-19 04:05:00|13374.5|13364.5|13372.5|13362.5|13374.5|13364.5|13372.5|13362.5|158
1739938200000|2025-02-19 04:10:00|13373.5|13363.5|13375.5|13365.5|13375.5|13365.5|13373.5|13363.5|96
1739938500000|2025-02-19 04:15:00|13374.5|13364.5|13374.5|13364.5|13376.5|13366.5|13374.5|13364.5|100
1739938800000|2025-02-19 04:20:00|13376.5|13366.5|13374.5|13364.5|13376.5|13366.5|13374.5|13364.5|143
1739939100000|2025-02-19 04:25:00|13375.5|13365.5|13373.5|13363.5|13375.5|13365.5|13373.5|13363.5|135
1739939400000|2025-02-19 04:30:00|13374.5|13364.5|13375.5|13365.5|13375.5|13365.5|13374.5|13364.5|207
1739939700000|2025-02-19 04:35:00|13374.5|13364.5|13373.5|13363.5|13376.5|13366.5|13373.5|13363.5|330
1739940000000|2025-02-19 04:40:00|13374.5|13364.5|13371.5|13361.5|13374.5|13364.5|13371.5|13361.5|151
1739940300000|2025-02-19 04:45:00|13372.5|13362.5|13370.5|13360.5|13373.5|13363.5|13370.5|13360.5|255
1739940600000|2025-02-19 04:50:00|13371.5|13361.5|13368.5|13358.5|13372.5|13362.5|13368.5|13358.5|343
1739940900000|2025-02-19 04:55:00|13369.5|13359.5|13370.5|13360.5|13370.5|13360.5|13368.5|13358.5|469
1739941200000|2025-02-19 05:00:00|13369.5|13359.5|13366.5|13356.5|13371.5|13361.5|13351.5|13341.5|3736
1739941500000|2025-02-19 05:05:00|13365.5|13355.5|13360.5|13350.5|13372.5|13362.5|13360.5|13350.5|2907
1739941800000|2025-02-19 05:10:00|13359.5|13349.5|13359.5|13349.5|13371.5|13361.5|13356.5|13346.5|2190
1739942100000|2025-02-19 05:15:00|13361.5|13351.5|13350.5|13340.5|13366.5|13356.5|13349.5|13339.5|2442
1739942400000|2025-02-19 05:20:00|13351.5|13341.5|13330.5|13320.5|13351.5|13341.5|13319.5|13309.5|5796
1739942700000|2025-02-19 05:25:00|13331.5|13321.5|13340.5|13330.5|13344.5|13334.5|13330.5|13320.5|3436
1739943000000|2025-02-19 05:30:00|13341.5|13331.5|13343.5|13333.5|13347.5|13337.5|13338.5|13328.5|2510
1739943300000|2025-02-19 05:35:00|13342.5|13332.5|13335.5|13325.5|13345.5|13335.5|13333.5|13323.5|3059
1739943600000|2025-02-19 05:40:00|13334.5|13324.5|13331.5|13321.5|13341.5|13331.5|13324.5|13314.5|2640
1739943900000|2025-02-19 05:45:00|13332.5|13322.5|13333.5|13323.5|13333.5|13323.5|13322.5|13312.5|2400
1739944200000|2025-02-19 05:50:00|13334.5|13324.5|13334.5|13324.5|13339.5|13329.5|13332.5|13322.5|2172
1739944500000|2025-02-19 05:55:00|13335.5|13325.5|13346.5|13336.5|13347.5|13337.5|13332.5|13322.5|2709
1739944800000|2025-02-19 06:00:00|13345.5|13335.5|13353.5|13343.5|13362.5|13352.5|13343.5|13333.5|2139
1739945100000|2025-02-19 06:05:00|13352.5|13342.5|13376.5|13366.5|13380.5|13370.5|13351.5|13341.5|2892
1739945400000|2025-02-19 06:10:00|13377.5|13367.5|13378.5|13368.5|13379.5|13369.5|13366.5|13356.5|2354
1739945700000|2025-02-19 06:15:00|13377.5|13367.5|13363.5|13353.5|13377.5|13367.5|13359.5|13349.5|2183
1739946000000|2025-02-19 06:20:00|13364.5|13354.5|13356.5|13346.5|13364.5|13354.5|13349.5|13339.5|1797
1739946300000|2025-02-19 06:25:00|13355.5|13345.5|13356.5|13346.5|13359.5|13349.5|13351.5|13341.5|2336
1739946600000|2025-02-19 06:30:00|13355.5|13345.5|13355.5|13345.5|13355.5|13345.5|13340.5|13330.5|1877
1739946900000|2025-02-19 06:35:00|13356.5|13346.5|13359.5|13349.5|13361.5|13351.5|13352.5|13342.5|2022
1739947200000|2025-02-19 06:40:00|13360.5|13350.5|13370.5|13360.5|13374.5|13364.5|13357.5|13347.5|2620
1739947500000|2025-02-19 06:45:00|13369.5|13359.5|13372.5|13362.5|13375.5|13365.5|13367.5|13357.5|2985
1739947800000|2025-02-19 06:50:00|13371.5|13361.5|13366.5|13356.5|13374.5|13364.5|13363.5|13353.5|3778
1739948100000|2025-02-19 06:55:00|13367.5|13357.5|13369.5|13359.5|13370.5|13360.5|13362.5|13352.5|4371
1739948400000|2025-02-19 07:00:00|13364.5|13354.5|13359.5|13349.5|13370.5|13360.5|13356.5|13346.5|2417
1739948700000|2025-02-19 07:05:00|13358.5|13348.5|13354.5|13344.5|13359.5|13349.5|13351.5|13341.5|1068
1739949000000|2025-02-19 07:10:00|13355.5|13345.5|13349.5|13339.5|13355.5|13345.5|13344.5|13334.5|549
1739949300000|2025-02-19 07:15:00|13348.5|13338.5|13350.5|13340.5|13351.5|13341.5|13347.5|13337.5|771
1739949600000|2025-02-19 07:20:00|13351.5|13341.5|13356.5|13346.5|13357.5|13347.5|13350.5|13340.5|384
1739949900000|2025-02-19 07:25:00|13357.5|13347.5|13353.5|13343.5|13357.5|13347.5|13352.5|13342.5|515
1739950200000|2025-02-19 07:30:00|13354.5|13344.5|13358.5|13348.5|13360.5|13350.5|13352.5|13342.5|650
1739950500000|2025-02-19 07:35:00|13357.5|13347.5|13353.5|13343.5|13357.5|13347.5|13352.5|13342.5|192
1739950800000|2025-02-19 07:40:00|13354.5|13344.5|13355.5|13345.5|13356.5|13346.5|13352.5|13342.5|1119
1739951100000|2025-02-19 07:45:00|13356.5|13346.5|13356.5|13346.5|13357.5|13347.5|13352.5|13342.5|613
1739951400000|2025-02-19 07:50:00|13357.5|13347.5|13357.5|13347.5|13358.5|13348.5|13355.5|13345.5|338
1739951700000|2025-02-19 07:55:00|13358.5|13348.5|13355.5|13345.5|13358.5|13348.5|13355.5|13345.5|250
1739952000000|2025-02-19 08:00:00|13356.5|13346.5|13356.5|13345.5|13361.5|13350.5|13356.5|13344.5|828
1739952300000|2025-02-19 08:05:00|13355.5|13344.5|13357.5|13346.5|13361.5|13350.5|13354.5|13342.5|1083
1739952600000|2025-02-19 08:10:00|13358.5|13347.5|13358.5|13346.5|13359.5|13348.5|13355.5|13344.5|490
1739952900000|2025-02-19 08:15:00|13357.5|13345.5|13356.5|13345.5|13361.5|13349.5|13356.5|13344.5|273
1739953200000|2025-02-19 08:20:00|13355.5|13344.5|13355.5|13344.5|13357.5|13346.5|13354.5|13343.5|352
1739953500000|2025-02-19 08:25:00|13354.5|13343.5|13351.5|13339.5|13355.5|13344.5|13350.5|13338.5|685
1739953800000|2025-02-19 08:30:00|13357.5|13333.5|13356.4|13332.4|13360.8|13336.8|13356.2|13332.2|0
1739954100000|2025-02-19 08:35:00|13356.2|13332.2|13359|13335|13359|13335|13356.2|13332.2|138
1739954400000|2025-02-19 08:40:00|13359.2|13335.2|13359.6|13335.6|13361|13337|13358.6|13334.6|0
1739954700000|2025-02-19 08:45:00|13359.3|13335.3|13357.1|13333.1|13359.6|13335.6|13357.1|13333.1|0
1739955000000|2025-02-19 08:50:00|13357.4|13333.4|13355.3|13331.3|13357.4|13333.4|13354.8|13330.8|0
1739955300000|2025-02-19 08:55:00|13355|13331|13356.7|13332.7|13357.4|13333.4|13355|13331|0
1739955600000|2025-02-19 09:00:00|13349.5|13336.5|13351.5|13339.5|13354.5|13343.5|13346.5|13334.5|1337
1739955900000|2025-02-19 09:05:00|13350.5|13338.5|13352.5|13340.5|13352.5|13341.5|13350.5|13338.5|98
1739956200000|2025-02-19 09:10:00|13351.5|13339.5|13351.5|13340.5|13352.5|13341.5|13351.5|13339.5|82
1739956500000|2025-02-19 09:15:00|13352.5|13341.5|13357.5|13345.5|13359.5|13347.5|13351.5|13339.5|258
1739956800000|2025-02-19 09:20:00|13356.5|13344.5|13357.5|13346.5|13357.5|13346.5|13353.5|13342.5|87
1739957100000|2025-02-19 09:25:00|13356.5|13345.5|13360.5|13348.5|13360.5|13349.5|13356.5|13345.5|82
1739957400000|2025-02-19 09:30:00|13361.5|13349.5|13366.5|13355.5|13369.5|13358.5|13359.5|13348.5|614
1739957700000|2025-02-19 09:35:00|13367.5|13356.5|13368.5|13357.5|13368.5|13357.5|13366.5|13354.5|216
1739958000000|2025-02-19 09:40:00|13367.5|13356.5|13369.5|13358.5|13369.5|13358.5|13364.5|13352.5|495
1739958300000|2025-02-19 09:45:00|13367.5|13357.5|13368.5|13357.5|13370.5|13359.5|13367.5|13355.5|298
1739958600000|2025-02-19 09:50:00|13367.5|13356.5|13370.5|13358.5|13372.5|13361.5|13366.5|13355.5|303
1739958900000|2025-02-19 09:55:00|13369.5|13357.5|13365.5|13353.5|13370.5|13358.5|13364.5|13352.5|265
1739959200000|2025-02-19 10:00:00|13366.5|13354.5|13366.5|13355.5|13368.5|13357.5|13366.5|13354.5|128
1739959500000|2025-02-19 10:05:00|13365.5|13354.5|13359.5|13347.5|13366.5|13355.5|13358.5|13347.5|157
1739959800000|2025-02-19 10:10:00|13358.5|13346.5|13358.5|13346.5|13358.5|13347.5|13356.5|13345.5|82
1739960100000|2025-02-19 10:15:00|13359.5|13347.5|13357.5|13346.5|13360.5|13349.5|13356.5|13345.5|132
1739960400000|2025-02-19 10:20:00|13356.5|13345.5|13356.5|13345.5|13358.5|13347.5|13355.5|13344.5|109
1739960700000|2025-02-19 10:25:00|13357.5|13346.5|13356.5|13345.5|13360.5|13349.5|13356.5|13344.5|89
1739961000000|2025-02-19 10:30:00|13357.5|13346.5|13356.5|13345.5|13360.5|13348.5|13355.5|13344.5|390
1739961300000|2025-02-19 10:35:00|13357.5|13346.5|13353.5|13342.5|13357.5|13346.5|13353.5|13342.5|94
1739961600000|2025-02-19 10:40:00|13354.5|13341.5|13353.5|13342.5|13357.5|13345.5|13353.5|13341.5|164
1739961900000|2025-02-19 10:45:00|13352.5|13341.5|13350.5|13339.5|13353.5|13342.5|13350.5|13339.5|104
1739962200000|2025-02-19 10:50:00|13349.5|13337.5|13350.5|13339.5|13350.5|13339.5|13345.5|13334.5|196
1739962500000|2025-02-19 10:55:00|13351.5|13340.5|13352.5|13341.5|13352.5|13341.5|13350.5|13339.5|135
1739962800000|2025-02-19 11:00:00|13351.5|13340.5|13351.5|13340.5|13356.5|13344.5|13348.5|13337.5|322
1739963100000|2025-02-19 11:05:00|13352.5|13339.5|13346.5|13335.5|13352.5|13341.5|13345.5|13333.5|88
1739963400000|2025-02-19 11:10:00|13345.5|13334.5|13344.5|13333.5|13347.5|13336.5|13344.5|13333.5|99
1739963700000|2025-02-19 11:15:00|13345.5|13334.5|13340.5|13329.5|13346.5|13335.5|13340.5|13329.5|211
1739964000000|2025-02-19 11:20:00|13339.5|13328.5|13334.5|13323.5|13340.5|13328.5|13334.5|13323.5|212
1739964300000|2025-02-19 11:25:00|13333.5|13322.5|13333.5|13322.5|13333.5|13322.5|13330.5|13319.5|309
1739964600000|2025-02-19 11:30:00|13334.5|13321.5|13328.5|13317.5|13338.5|13327.5|13328.5|13317.5|325
1739964900000|2025-02-19 11:35:00|13327.5|13316.5|13326.5|13314.5|13331.5|13320.5|13324.5|13313.5|300
1739965200000|2025-02-19 11:40:00|13325.5|13315.5|13327.5|13315.5|13330.5|13319.5|13324.5|13313.5|170
1739965500000|2025-02-19 11:45:00|13326.5|13314.5|13324.5|13312.5|13326.5|13315.5|13323.5|13311.5|283
1739965800000|2025-02-19 11:50:00|13323.5|13313.5|13326.5|13315.5|13326.5|13315.5|13321.5|13310.5|526
1739966100000|2025-02-19 11:55:00|13327.5|13316.5|13328.5|13317.5|13333.5|13322.5|13327.5|13316.5|159
1739966400000|2025-02-19 12:00:00|13327.5|13316.5|13337.5|13326.5|13342.5|13330.5|13326.5|13315.5|596
1739966700000|2025-02-19 12:05:00|13336.5|13325.5|13336.5|13325.5|13337.5|13326.5|13330.5|13319.5|406
1739967000000|2025-02-19 12:10:00|13335.5|13324.5|13336.5|13325.5|13336.5|13325.5|13332.5|13321.5|138
1739967300000|2025-02-19 12:15:00|13337.5|13326.5|13338.5|13327.5|13340.5|13329.5|13336.5|13325.5|149
1739967600000|2025-02-19 12:20:00|13339.5|13328.5|13339.5|13328.5|13340.5|13329.5|13337.5|13326.5|123
1739967900000|2025-02-19 12:25:00|13338.5|13327.5|13352.5|13341.5|13353.5|13342.5|13338.5|13327.5|1166
1739968200000|2025-02-19 12:30:00|13353.5|13342.5|13350.5|13339.5|13355.5|13344.5|13345.5|13334.5|605
1739968500000|2025-02-19 12:35:00|13349.5|13338.5|13353.5|13342.5|13355.5|13344.5|13345.5|13334.5|647
1739968800000|2025-02-19 12:40:00|13354.5|13343.5|13353.5|13342.5|13355.5|13344.5|13346.5|13334.5|641
1739969100000|2025-02-19 12:45:00|13354.5|13341.5|13350.5|13339.5|13355.5|13344.5|13349.5|13338.5|352
1739969400000|2025-02-19 12:50:00|13349.5|13338.5|13347.5|13336.5|13349.5|13338.5|13346.5|13334.5|90
1739969700000|2025-02-19 12:55:00|13346.5|13335.5|13350.5|13339.5|13350.5|13339.5|13342.5|13331.5|585
1739970000000|2025-02-19 13:00:00|13351.5|13340.5|13355.5|13344.5|13355.5|13344.5|13345.5|13334.5|986
1739970300000|2025-02-19 13:05:00|13356.5|13345.5|13356.5|13345.5|13356.5|13345.5|13353.5|13342.5|98
1739970600000|2025-02-19 13:10:00|13357.5|13346.5|13354.5|13343.5|13358.5|13347.5|13354.5|13343.5|421
1739970900000|2025-02-19 13:15:00|13353.5|13342.5|13354.5|13343.5|13356.5|13345.5|13352.5|13341.5|73
1739971200000|2025-02-19 13:20:00|13353.5|13342.5|13350.5|13339.5|13354.5|13343.5|13350.5|13339.5|87
1739971500000|2025-02-19 13:25:00|13351.5|13340.5|13347.5|13336.5|13352.5|13341.5|13347.5|13336.5|146
1739971800000|2025-02-19 13:30:00|13348.5|13337.5|13352.5|13341.5|13353.5|13342.5|13346.5|13334.5|435
1739972100000|2025-02-19 13:35:00|13353.5|13342.5|13348.5|13337.5|13355.5|13344.5|13347.5|13336.5|143
1739972400000|2025-02-19 13:40:00|13349.5|13336.5|13352.5|13341.5|13352.5|13341.5|13348.5|13336.5|267
1739972700000|2025-02-19 13:45:00|13351.5|13340.5|13352.5|13341.5|13353.5|13342.5|13351.5|13340.5|26
1739973000000|2025-02-19 13:50:00|13353.5|13342.5|13351.5|13340.5|13354.5|13343.5|13349.5|13338.5|170
1739973300000|2025-02-19 13:55:00|13350.5|13339.5|13349.5|13338.5|13352.5|13341.5|13349.5|13338.5|83
1739973600000|2025-02-19 14:00:00|13350.5|13337.5|13358.5|13346.5|13367.5|13356.5|13345.5|13334.5|1848
1739973900000|2025-02-19 14:05:00|13359.5|13347.5|13355.5|13344.5|13359.5|13348.5|13352.5|13340.5|238
1739974200000|2025-02-19 14:10:00|13354.5|13343.5|13358.5|13346.5|13360.5|13349.5|13351.5|13340.5|755
1739974500000|2025-02-19 14:15:00|13357.5|13347.5|13350.5|13339.5|13358.5|13347.5|13347.5|13336.5|483
1739974800000|2025-02-19 14:20:00|13349.5|13338.5|13351.5|13340.5|13353.5|13342.5|13349.5|13338.5|213
1739975100000|2025-02-19 14:25:00|13352.5|13341.5|13345.5|13334.5|13353.5|13342.5|13344.5|13332.5|437
1739975400000|2025-02-19 14:30:00|13346.5|13335.5|13345.5|13334.5|13352.5|13341.5|13333.5|13322.5|1134
1739975700000|2025-02-19 14:35:00|13344.5|13333.5|13345.5|13334.5|13349.5|13337.5|13339.5|13328.5|904
1739976000000|2025-02-19 14:40:00|13344.5|13333.5|13344.5|13333.5|13356.5|13345.5|13340.5|13329.5|966
1739976300000|2025-02-19 14:45:00|13345.5|13334.5|13347.5|13336.5|13349.5|13338.5|13344.5|13332.5|354
1739976600000|2025-02-19 14:50:00|13346.5|13335.5|13342.5|13331.5|13352.5|13341.5|13341.5|13330.5|783
1739976900000|2025-02-19 14:55:00|13341.5|13330.5|13337.5|13326.5|13343.5|13332.5|13335.5|13324.5|666
1739977200000|2025-02-19 15:00:00|13336.5|13325.5|13328.5|13317.5|13340.5|13329.5|13328.5|13317.5|881
1739977500000|2025-02-19 15:05:00|13329.5|13318.5|13327.5|13315.5|13329.5|13318.5|13323.5|13312.5|1473
1739977800000|2025-02-19 15:10:00|13328.5|13316.5|13331.5|13320.5|13333.5|13322.5|13326.5|13315.5|1337
1739978100000|2025-02-19 15:15:00|13330.5|13319.5|13333.5|13322.5|13336.5|13325.5|13329.5|13318.5|562
1739978400000|2025-02-19 15:20:00|13334.5|13321.5|13355.5|13344.5|13356.5|13345.5|13332.5|13321.5|1909
1739978700000|2025-02-19 15:25:00|13356.5|13345.5|13351.5|13340.5|13356.5|13345.5|13346.5|13335.5|597
1739979000000|2025-02-19 15:30:00|13350.5|13339.5|13357.5|13346.5|13370.5|13359.5|13345.5|13334.5|2645
1739979300000|2025-02-19 15:35:00|13356.5|13345.5|13353.5|13342.5|13361.5|13349.5|13351.5|13339.5|1260
1739979600000|2025-02-19 15:40:00|13354.5|13343.5|13353.5|13341.5|13360.5|13349.5|13349.5|13338.5|651
1739979900000|2025-02-19 15:45:00|13352.5|13340.5|13336.5|13325.5|13352.5|13341.5|13334.5|13322.5|1758
1739980200000|2025-02-19 15:50:00|13337.5|13326.5|13338.5|13327.5|13344.5|13333.5|13337.5|13326.5|297
1739980500000|2025-02-19 15:55:00|13339.5|13328.5|13338.5|13327.5|13340.5|13328.5|13336.5|13324.5|341
1739980800000|2025-02-19 16:00:00|13339.5|13328.5|13344.5|13333.5|13344.5|13333.5|13338.5|13327.5|463
1739981100000|2025-02-19 16:05:00|13343.5|13332.5|13348.5|13337.5|13349.5|13338.5|13341.5|13330.5|545
1739981400000|2025-02-19 16:10:00|13347.5|13336.5|13358.5|13346.5|13359.5|13348.5|13345.5|13334.5|1004
1739981700000|2025-02-19 16:15:00|13357.5|13347.5|13355.5|13344.5|13360.5|13349.5|13352.5|13341.5|519
1739982000000|2025-02-19 16:20:00|13354.5|13343.5|13354.5|13343.5|13358.5|13346.5|13350.5|13339.5|632
1739982300000|2025-02-19 16:25:00|13353.5|13342.5|13351.5|13340.5|13354.5|13342.5|13349.5|13338.5|505
1739982600000|2025-02-19 16:30:00|13350.5|13339.5|13348.5|13337.5|13351.5|13340.5|13344.5|13333.5|375
1739982900000|2025-02-19 16:35:00|13347.5|13336.5|13350.5|13339.5|13351.5|13340.5|13347.5|13336.5|270
1739983200000|2025-02-19 16:40:00|13349.5|13337.5|13344.5|13333.5|13350.5|13339.5|13343.5|13331.5|152
1739983500000|2025-02-19 16:45:00|13345.5|13334.5|13346.5|13335.5|13347.5|13336.5|13340.5|13328.5|318
1739983800000|2025-02-19 16:50:00|13345.5|13334.5|13346.5|13335.5|13352.5|13341.5|13343.5|13332.5|503
1739984100000|2025-02-19 16:55:00|13345.5|13334.5|13336.5|13325.5|13345.5|13334.5|13336.5|13325.5|216
1739984400000|2025-02-19 17:00:00|13335.5|13324.5|13338.5|13327.5|13341.5|13330.5|13334.5|13322.5|160
1739984700000|2025-02-19 17:05:00|13339.5|13326.5|13343.5|13332.5|13344.5|13333.5|13336.5|13325.5|132
1739985000000|2025-02-19 17:10:00|13342.5|13331.5|13339.5|13328.5|13342.5|13331.5|13338.5|13327.5|68
1739985300000|2025-02-19 17:15:00|13340.5|13329.5|13340.5|13329.5|13341.5|13330.5|13338.5|13327.5|60
1739985600000|2025-02-19 17:20:00|13341.5|13330.5|13339.5|13327.5|13343.5|13332.5|13338.5|13327.5|149
1739985900000|2025-02-19 17:25:00|13340.5|13328.5|13337.5|13326.5|13340.5|13329.5|13336.5|13325.5|136
1739986200000|2025-02-19 17:30:00|13336.5|13325.5|13339.5|13328.5|13340.5|13329.5|13336.5|13325.5|54
1739986500000|2025-02-19 17:35:00|13340.5|13329.5|13336.5|13325.5|13340.5|13329.5|13335.5|13324.5|195
1739986800000|2025-02-19 17:40:00|13337.5|13324.5|13337.5|13326.5|13338.5|13327.5|13334.5|13322.5|166
1739987100000|2025-02-19 17:45:00|13338.5|13327.5|13341.5|13329.5|13342.5|13330.5|13337.5|13325.5|171
1739987400000|2025-02-19 17:50:00|13340.5|13328.5|13338.5|13327.5|13341.5|13329.5|13337.5|13326.5|88
1739987700000|2025-02-19 17:55:00|13337.5|13326.5|13339.5|13328.5|13342.5|13331.5|13337.5|13326.5|149
1739988000000|2025-02-19 18:00:00|13340.5|13329.5|13340.5|13329.5|13342.5|13331.5|13339.5|13329.5|38
1739988300000|2025-02-19 18:05:00|13339.5|13328.5|13339.5|13328.5|13339.5|13328.5|13337.5|13326.5|45
1739988600000|2025-02-19 18:10:00|13340.5|13329.5|13340.5|13329.5|13341.5|13329.5|13336.5|13325.5|60
1739988900000|2025-02-19 18:15:00|13339.5|13328.5|13344.5|13333.5|13345.5|13334.5|13339.5|13328.5|60
1739989200000|2025-02-19 18:20:00|13345.5|13334.5|13342.5|13331.5|13345.5|13334.5|13341.5|13330.5|212
1739989500000|2025-02-19 18:25:00|13343.5|13332.5|13339.5|13328.5|13344.5|13333.5|13338.5|13326.5|196
1739989800000|2025-02-19 18:30:00|13338.5|13327.5|13342.5|13331.5|13343.5|13331.5|13337.5|13326.5|96
1739990100000|2025-02-19 18:35:00|13343.5|13332.5|13342.5|13331.5|13343.5|13332.5|13341.5|13330.5|26
1739990400000|2025-02-19 18:40:00|13343.5|13330.5|13341.5|13330.5|13343.5|13331.5|13341.5|13329.5|26
1739990700000|2025-02-19 18:45:00|13340.5|13329.5|13340.5|13329.5|13342.5|13331.5|13339.5|13327.5|57
1739991000000|2025-02-19 18:50:00|13341.5|13330.5|13339.5|13328.5|13341.5|13330.5|13337.5|13326.5|64
1739991300000|2025-02-19 18:55:00|13340.5|13329.5|13338.5|13324.5|13342.5|13330.5|13335.5|13323.5|139
1739991600000|2025-02-19 19:00:00|13337.5|13323.5|13336.5|13325.5|13338.5|13327.5|13336.5|13323.5|28
1739991900000|2025-02-19 19:05:00|13335.5|13324.5|13335.5|13324.5|13338.5|13327.5|13335.5|13324.5|48
1739992200000|2025-02-19 19:10:00|13336.5|13325.5|13337.5|13326.5|13337.5|13326.5|13335.5|13324.5|34
1739992500000|2025-02-19 19:15:00|13338.5|13327.5|13340.5|13329.5|13341.5|13329.5|13338.5|13327.5|50
1739992800000|2025-02-19 19:20:00|13341.5|13330.5|13340.5|13329.5|13342.5|13331.5|13339.5|13328.5|149
1739993100000|2025-02-19 19:25:00|13341.5|13330.5|13342.5|13330.5|13344.5|13333.5|13340.5|13329.5|205
1739993400000|2025-02-19 19:30:00|13341.5|13331.5|13340.5|13329.5|13342.5|13331.5|13340.5|13329.5|27
1739993700000|2025-02-19 19:35:00|13339.5|13328.5|13339.5|13327.5|13340.5|13328.5|13338.5|13327.5|19
1739994000000|2025-02-19 19:40:00|13340.5|13328.5|13339|13329|13341.5|13330.5|13339|13327.5|53
1739994300000|2025-02-19 19:45:00|13339.5|13329.5|13339|13329|13340|13330|13338|13328|42
1739994600000|2025-02-19 19:50:00|13338.5|13328.5|13339|13329|13339|13329|13337.5|13327.5|30
1739994900000|2025-02-19 19:55:00|13338.5|13328.5|13339|13329|13339.5|13329.5|13338|13328|29
1739995200000|2025-02-19 20:00:00|13338.5|13328.5|13338|13328|13338.5|13328.5|13337.5|13327.5|22
1739995500000|2025-02-19 20:05:00|13337.5|13327.5|13337|13327|13338|13328|13336|13326|59
1739995800000|2025-02-19 20:10:00|13337.5|13327.5|13337|13327|13338|13328|13336.5|13326.5|28
1739996100000|2025-02-19 20:15:00|13337.5|13327.5|13336|13326|13338|13328|13336|13326|39
1739996400000|2025-02-19 20:20:00|13336.5|13326.5|13335|13325|13337|13327|13335|13325|28
1739996700000|2025-02-19 20:25:00|13335.5|13325.5|13329|13319|13336|13326|13329|13319|164
1739997000000|2025-02-19 20:30:00|13329.5|13319.5|13330|13320|13333|13323|13329.5|13319.5|146
1739997300000|2025-02-19 20:35:00|13329.5|13319.5|13329|13319|13330.5|13320.5|13327|13317|100
1739997600000|2025-02-19 20:40:00|13330|13320|13330.5|13320.5|13331|13321|13329|13319|108
1739997900000|2025-02-19 20:45:00|13330|13320|13329|13319|13331|13321|13328|13318|64
1739998200000|2025-02-19 20:50:00|13329.5|13319.5|13323|13313|13330|13320|13323|13313|313
1739998500000|2025-02-19 20:55:00|13322.5|13312.5|13328|13318|13328|13318|13322.5|13312.5|155
1739998800000|2025-02-19 21:00:00|13328.5|13318.5|13327.5|13317.5|13328.5|13318.5|13325|13315|81
1739999100000|2025-02-19 21:05:00|13328|13318|13327|13317|13328|13318|13327|13317|18
1739999400000|2025-02-19 21:10:00|13326|13316|13327.5|13317.5|13328|13318|13325.5|13315.5|32
1739999700000|2025-02-19 21:15:00|13333.7|13309.7|13334.1|13310.1|13334.9|13310.9|13333.7|13309.7|0
1740000000000|2025-02-19 21:20:00|13333.8|13309.8|13335.3|13311.3|13336|13312|13333.7|13309.7|0
1740000300000|2025-02-19 21:25:00|13334.9|13310.9|13336.2|13312.2|13337|13313|13334.9|13310.9|0
1740000600000|2025-02-19 21:30:00|13336.6|13312.6|13335.9|13311.9|13336.6|13312.6|13335.5|13311.5|0
1740000900000|2025-02-19 21:35:00|13335.5|13311.5|13336.2|13312.2|13337|13313|13335.5|13311.5|0
1740001200000|2025-02-19 21:40:00|13336.6|13312.6|13336.6|13312.6|13337.4|13313.4|13336.2|13312.2|0
1740001500000|2025-02-19 21:45:00|13336.4|13312.4|13337|13313|13337|13313|13336.2|13312.2|0
1740001800000|2025-02-19 21:50:00|13336.8|13312.8|13336.2|13312.2|13337.4|13313.4|13335.5|13311.5|0
1740002100000|2025-02-19 21:55:00|13336.6|13312.6|13337|13313|13338.1|13314.1|13336.2|13312.2|0
1740002400000|2025-02-19 22:00:00|13337.1|13313.1|13337.4|13313.4|13337.4|13313.4|13336.9|13312.9|0
1740002700000|2025-02-19 22:05:00|13337.1|13313.1|13337.6|13313.6|13337.6|13313.6|13337|13313|0
1740003000000|2025-02-19 22:10:00|13337.5|13313.5|13337.5|13313.5|13337.7|13313.7|13337.5|13313.5|0
1740003300000|2025-02-19 22:15:00|13337.4|13313.4|13337.4|13313.4|13337.5|13313.5|13337.4|13313.4|0
1740003600000|2025-02-19 22:20:00|13337.5|13313.5|13337.5|13313.5|13337.6|13313.6|13337.4|13313.4|0
1740003900000|2025-02-19 22:25:00|13337.6|13313.6|13337.6|13313.6|13337.6|13313.6|13337.4|13313.4|0
1740004200000|2025-02-19 22:30:00|13337.8|13313.8|13337.6|13313.6|13338|13314|13337.5|13313.5|0
1740004500000|2025-02-19 22:35:00|13338|13314|13337.5|13313.5|13338.1|13314.1|13337.4|13313.4|0
1740004800000|2025-02-19 22:40:00|13337.7|13313.7|13337.5|13313.5|13337.7|13313.7|13337.5|13313.5|0
1740005100000|2025-02-19 22:45:00|13337.4|13313.4|13337.4|13313.4|13337.4|13313.4|13337.3|13313.3|0
1740005400000|2025-02-19 22:50:00|13337.5|13313.5|13337.4|13313.4|13337.5|13313.5|13337.3|13313.3|0
1740005700000|2025-02-19 22:55:00|13337.5|13313.5|13337.4|13313.4|13337.5|13313.5|13337.4|13313.4|0
1740006000000|2025-02-19 23:00:00|13335.5|13311.5|13340.1|13316.1|13341|13317|13335.3|13311.3|0
1740006300000|2025-02-19 23:05:00|13340.2|13316.2|13338.9|13314.9|13340.5|13316.5|13338.9|13314.9|0
1740006600000|2025-02-19 23:10:00|13339.3|13315.3|13340.1|13316.1|13340.8|13316.8|13338.6|13314.6|0
1740006900000|2025-02-19 23:15:00|13339.7|13315.7|13340.1|13316.1|13340.8|13316.8|13339.7|13315.7|0
1740007200000|2025-02-19 23:20:00|13340.4|13316.4|13338.2|13314.2|13340.6|13316.6|13338.2|13314.2|0
1740007500000|2025-02-19 23:25:00|13337.8|13313.8|13337|13313|13338.2|13314.2|13336.3|13312.3|0
1740007800000|2025-02-19 23:30:00|13337.4|13313.4|13337.8|13313.8|13338.3|13314.3|13337|13313|0
1740008100000|2025-02-19 23:35:00|13337.6|13313.6|13337|13313|13339.3|13315.3|13336.3|13312.3|0
1740008400000|2025-02-19 23:40:00|13336.8|13312.8|13336.6|13312.6|13337.4|13313.4|13336.3|13312.3|0
1740008700000|2025-02-19 23:45:00|13336.5|13312.5|13335.5|13311.5|13336.5|13312.5|13333.6|13309.6|0
1740009000000|2025-02-19 23:50:00|13335.2|13311.2|13336|13312|13336.3|13312.3|13334.7|13310.7|0
1740009300000|2025-02-19 23:55:00|13336.2|13312.2|13337.6|13313.6|13338|13314|13335.7|13311.7|0
1740009600000|2025-02-20 00:00:00|13336.9|13312.9|13337.3|13313.3|13337.3|13313.3|13333.8|13309.8|0
1740009900000|2025-02-20 00:05:00|13337|13313|13309.9|13285.9|13338.1|13314.1|13309.5|13285.5|0
1740010200000|2025-02-20 00:10:00|13309.5|13285.5|13316.1|13292.1|13316.3|13292.3|13309.1|13285.1|0
1740010500000|2025-02-20 00:15:00|13315.9|13291.9|13314.6|13290.6|13315.9|13291.9|13314|13290|0
1740010800000|2025-02-20 00:20:00|13314.4|13290.4|13314.6|13290.6|13315.5|13291.5|13314.2|13290.2|0
1740011100000|2025-02-20 00:25:00|13314.3|13290.3|13314.1|13290.1|13314.6|13290.6|13312.2|13288.2|0
1740011400000|2025-02-20 00:30:00|13314.4|13290.4|13313.7|13289.7|13314.8|13290.8|13312.7|13288.7|0
1740011700000|2025-02-20 00:35:00|13314.1|13290.1|13317.3|13293.3|13318.2|13294.2|13313.7|13289.7|0
1740012000000|2025-02-20 00:40:00|13317.7|13293.7|13316.5|13292.5|13317.7|13293.7|13315.9|13291.9|0
1740012300000|2025-02-20 00:45:00|13316.6|13292.6|13332.6|13308.6|13333.4|13309.4|13316.4|13292.4|0
1740012600000|2025-02-20 00:50:00|13332.9|13308.9|13338.8|13314.8|13338.9|13314.9|13332.9|13308.9|0
1740012900000|2025-02-20 00:55:00|13338.4|13314.4|13342.1|13318.1|13342.1|13318.1|13338.4|13314.4|0
1740013200000|2025-02-20 01:00:00|13341.8|13317.8|13329|13319|13341.8|13325|13319.5|13309.5|2451
1740013500000|2025-02-20 01:05:00|13330|13320|13330|13320|13331|13321|13327|13317|528
1740013800000|2025-02-20 01:10:00|13331.5|13321.5|13326.5|13316.5|13331.5|13321.5|13325|13315|599
1740014100000|2025-02-20 01:15:00|13327|13317|13335|13325|13340|13330|13326|13316|1482
1740014400000|2025-02-20 01:20:00|13335.5|13325.5|13346|13336|13350|13340|13335.5|13325.5|2079
1740014700000|2025-02-20 01:25:00|13345|13335|13352|13342|13359|13349|13342|13332|2181
1740015000000|2025-02-20 01:30:00|13351|13341|13333|13323|13351|13341|13306|13296|15720
1740015300000|2025-02-20 01:35:00|13334|13324|13352|13342|13366|13356|13318|13308|6136
1740015600000|2025-02-20 01:40:00|13353|13343|13342.5|13332.5|13353|13343|13327|13317|6656
1740015900000|2025-02-20 01:45:00|13341.5|13331.5|13322.5|13312.5|13343.5|13333.5|13319.5|13309.5|5527
1740016200000|2025-02-20 01:50:00|13323.5|13313.5|13347.5|13337.5|13356.5|13346.5|13321.5|13311.5|4443
1740016500000|2025-02-20 01:55:00|13346.5|13336.5|13317.5|13307.5|13347.5|13337.5|13311.5|13301.5|5120
1740016800000|2025-02-20 02:00:00|13316.5|13306.5|13301.5|13291.5|13321.5|13311.5|13295.5|13285.5|5499
1740017100000|2025-02-20 02:05:00|13300.5|13290.5|13324.5|13314.5|13325.5|13315.5|13284.5|13274.5|7570
1740017400000|2025-02-20 02:10:00|13325.5|13315.5|13338.5|13328.5|13341.5|13331.5|13315.5|13305.5|6196
1740017700000|2025-02-20 02:15:00|13337.5|13327.5|13321.5|13311.5|13338.5|13328.5|13312.5|13302.5|2619
1740018000000|2025-02-20 02:20:00|13322.5|13312.5|13323.5|13313.5|13328.5|13318.5|13307.5|13297.5|2657
1740018300000|2025-02-20 02:25:00|13322.5|13312.5|13304.5|13294.5|13322.5|13312.5|13301.5|13291.5|2026
1740018600000|2025-02-20 02:30:00|13305.5|13295.5|13287.5|13277.5|13310.5|13300.5|13284.5|13274.5|3037
1740018900000|2025-02-20 02:35:00|13286.5|13276.5|13328.5|13318.5|13346.5|13336.5|13285.5|13275.5|16528
1740019200000|2025-02-20 02:40:00|13327.5|13317.5|13320.5|13310.5|13336.5|13326.5|13315.5|13305.5|5702
1740019500000|2025-02-20 02:45:00|13321.5|13311.5|13322.5|13312.5|13326.5|13316.5|13315.5|13305.5|2573
1740019800000|2025-02-20 02:50:00|13321.5|13311.5|13327.5|13317.5|13330.5|13320.5|13316.5|13306.5|3586
1740020100000|2025-02-20 02:55:00|13328.5|13318.5|13336.5|13326.5|13339.5|13329.5|13325.5|13315.5|3207
1740020400000|2025-02-20 03:00:00|13335.5|13325.5|13329.5|13319.5|13335.5|13325.5|13322.5|13312.5|2450
1740020700000|2025-02-20 03:05:00|13330.5|13320.5|13328.5|13318.5|13331.5|13321.5|13313.5|13303.5|5790
1740021000000|2025-02-20 03:10:00|13329.5|13319.5|13315.5|13305.5|13333.5|13323.5|13311.5|13301.5|3399
1740021300000|2025-02-20 03:15:00|13314.5|13304.5|13312.5|13302.5|13317.5|13307.5|13303.5|13293.5|3822
1740021600000|2025-02-20 03:20:00|13311.5|13301.5|13314.5|13304.5|13318.5|13308.5|13308.5|13298.5|3076
1740021900000|2025-02-20 03:25:00|13315.5|13305.5|13315.5|13305.5|13318.5|13308.5|13310.5|13300.5|979
1740022200000|2025-02-20 03:30:00|13314.5|13304.5|13310.5|13300.5|13320.5|13310.5|13309.5|13299.5|1847
1740022500000|2025-02-20 03:35:00|13311.5|13301.5|13307.5|13297.5|13315.5|13305.5|13307.5|13297.5|670
1740022800000|2025-02-20 03:40:00|13309.5|13299.5|13303.5|13293.5|13309.5|13299.5|13302.5|13292.5|719
1740023100000|2025-02-20 03:45:00|13304.5|13294.5|13302.5|13292.5|13306.5|13296.5|13299.5|13289.5|654
1740023400000|2025-02-20 03:50:00|13303.5|13293.5|13305.5|13295.5|13310.5|13300.5|13299.5|13289.5|735
1740023700000|2025-02-20 03:55:00|13306.5|13296.5|13300.5|13290.5|13306.5|13296.5|13300.5|13290.5|419
1740024000000|2025-02-20 04:00:00|13301.5|13291.5|13289.5|13279.5|13301.5|13291.5|13288.5|13278.5|1908
1740024300000|2025-02-20 04:05:00|13290.5|13280.5|13290.5|13280.5|13293.5|13283.5|13289.5|13279.5|367
1740024600000|2025-02-20 04:10:00|13289.5|13279.5|13287.5|13277.5|13291.5|13281.5|13287.5|13277.5|449
1740024900000|2025-02-20 04:15:00|13288.5|13278.5|13290.5|13280.5|13291.5|13281.5|13287.5|13277.5|393
1740025200000|2025-02-20 04:20:00|13291.5|13281.5|13290.5|13280.5|13292.5|13282.5|13290.5|13280.5|233
1740025500000|2025-02-20 04:25:00|13291.5|13281.5|13292.5|13282.5|13292.5|13282.5|13291.5|13281.5|128
1740025800000|2025-02-20 04:30:00|13291.5|13281.5|13293.5|13283.5|13295.5|13285.5|13291.5|13281.5|432
1740026100000|2025-02-20 04:35:00|13292.5|13282.5|13294.5|13284.5|13295.5|13285.5|13292.5|13282.5|211
1740026400000|2025-02-20 04:40:00|13295.5|13285.5|13295.5|13285.5|13295.5|13285.5|13292.5|13282.5|214
1740026700000|2025-02-20 04:45:00|13296.5|13286.5|13296.5|13286.5|13297.5|13287.5|13295.5|13285.5|196
1740027000000|2025-02-20 04:50:00|13297.5|13287.5|13297.5|13287.5|13297.5|13287.5|13295.5|13285.5|185
1740027300000|2025-02-20 04:55:00|13296.5|13286.5|13295.5|13285.5|13297.5|13287.5|13294.5|13284.5|394
1740027600000|2025-02-20 05:00:00|13296.5|13286.5|13309.5|13299.5|13315.5|13305.5|13293.5|13283.5|5073
1740027900000|2025-02-20 05:05:00|13310.5|13300.5|13312.5|13302.5|13323.5|13313.5|13308.5|13298.5|1351
1740028200000|2025-02-20 05:10:00|13313.5|13303.5|13316.5|13306.5|13319.5|13309.5|13309.5|13299.5|962
1740028500000|2025-02-20 05:15:00|13317.5|13307.5|13325.5|13315.5|13325.5|13315.5|13311.5|13301.5|1016
1740028800000|2025-02-20 05:20:00|13324.5|13314.5|13323.5|13313.5|13325.5|13315.5|13317.5|13307.5|1499
1740029100000|2025-02-20 05:25:00|13324.5|13314.5|13330.5|13320.5|13336.5|13326.5|13322.5|13312.5|2082
1740029400000|2025-02-20 05:30:00|13331.5|13321.5|13329.5|13319.5|13340.5|13330.5|13327.5|13317.5|2132
1740029700000|2025-02-20 05:35:00|13330.5|13320.5|13329.5|13319.5|13333.5|13323.5|13325.5|13315.5|1088
1740030000000|2025-02-20 05:40:00|13330.5|13320.5|13321.5|13311.5|13332.5|13322.5|13316.5|13306.5|2337
1740030300000|2025-02-20 05:45:00|13320.5|13310.5|13316.5|13306.5|13323.5|13313.5|13313.5|13303.5|1441
1740030600000|2025-02-20 05:50:00|13317.5|13307.5|13331.5|13321.5|13335.5|13325.5|13316.5|13306.5|1112
1740030900000|2025-02-20 05:55:00|13332.5|13322.5|13329.5|13319.5|13332.5|13322.5|13321.5|13311.5|938
1740031200000|2025-02-20 06:00:00|13330.5|13320.5|13320.5|13310.5|13331.5|13321.5|13317.5|13307.5|2507
1740031500000|2025-02-20 06:05:00|13318.5|13308.5|13312.5|13302.5|13319.5|13309.5|13302.5|13292.5|2221
1740031800000|2025-02-20 06:10:00|13313.5|13303.5|13326.5|13316.5|13327.5|13317.5|13309.5|13299.5|946
1740032100000|2025-02-20 06:15:00|13325.5|13315.5|13333.5|13323.5|13338.5|13328.5|13323.5|13313.5|1241
1740032400000|2025-02-20 06:20:00|13332.5|13322.5|13318.5|13308.5|13334.5|13324.5|13318.5|13308.5|2134
1740032700000|2025-02-20 06:25:00|13319.5|13309.5|13317.5|13307.5|13324.5|13314.5|13313.5|13303.5|1883
1740033000000|2025-02-20 06:30:00|13316.5|13306.5|13324.5|13314.5|13333.5|13323.5|13316.5|13306.5|2175
1740033300000|2025-02-20 06:35:00|13325.5|13315.5|13322.5|13312.5|13326.5|13316.5|13315.5|13305.5|1679
1740033600000|2025-02-20 06:40:00|13321.5|13311.5|13310.5|13300.5|13321.5|13311.5|13305.5|13295.5|2091
1740033900000|2025-02-20 06:45:00|13312.5|13302.5|13310.5|13300.5|13314.5|13304.5|13303.5|13293.5|3424
1740034200000|2025-02-20 06:50:00|13309.5|13299.5|13310.5|13300.5|13311.5|13301.5|13304.5|13294.5|2427
1740034500000|2025-02-20 06:55:00|13309.5|13299.5|13302.5|13292.5|13312.5|13302.5|13302.5|13292.5|4509
1740034800000|2025-02-20 07:00:00|13303.5|13293.5|13292.5|13282.5|13303.5|13293.5|13289.5|13279.5|3005
1740035100000|2025-02-20 07:05:00|13291.5|13281.5|13293.5|13283.5|13296.5|13286.5|13290.5|13280.5|1225
1740035400000|2025-02-20 07:10:00|13294.5|13284.5|13296.5|13286.5|13298.5|13288.5|13292.5|13282.5|662
1740035700000|2025-02-20 07:15:00|13295.5|13285.5|13299.5|13289.5|13302.5|13292.5|13295.5|13285.5|497
1740036000000|2025-02-20 07:20:00|13300.5|13290.5|13298.5|13288.5|13302.5|13292.5|13298.5|13288.5|767
1740036300000|2025-02-20 07:25:00|13297.5|13287.5|13295.5|13285.5|13298.5|13288.5|13295.5|13285.5|435
1740036600000|2025-02-20 07:30:00|13296.5|13286.5|13294.5|13284.5|13297.5|13287.5|13294.5|13284.5|461
1740036900000|2025-02-20 07:35:00|13295.5|13285.5|13293.5|13283.5|13295.5|13285.5|13290.5|13280.5|619
1740037200000|2025-02-20 07:40:00|13294.5|13284.5|13295.5|13285.5|13295.5|13285.5|13291.5|13281.5|265
1740037500000|2025-02-20 07:45:00|13296.5|13286.5|13294.5|13284.5|13296.5|13286.5|13291.5|13281.5|403
1740037800000|2025-02-20 07:50:00|13293.5|13283.5|13289.5|13279.5|13295.5|13285.5|13288.5|13278.5|735
1740038100000|2025-02-20 07:55:00|13290.5|13280.5|13287.5|13277.5|13290.5|13280.5|13285.5|13275.5|1019
1740038400000|2025-02-20 08:00:00|13288.5|13278.5|13287.5|13276.5|13293.5|13282.5|13286.5|13275.5|749
1740038700000|2025-02-20 08:05:00|13286.5|13275.5|13288.5|13277.5|13289.5|13278.5|13285.5|13274.5|667
1740039000000|2025-02-20 08:10:00|13287.5|13276.5|13286.5|13275.5|13288.5|13277.5|13285.5|13274.5|948
1740039300000|2025-02-20 08:15:00|13287.5|13276.5|13288.5|13276.5|13289.5|13278.5|13286.5|13275.5|527
1740039600000|2025-02-20 08:20:00|13287.5|13277.5|13285.5|13274.5|13288.5|13277.5|13280.5|13269.5|1638
1740039900000|2025-02-20 08:25:00|13284.5|13273.5|13287.5|13274.5|13289.5|13278.5|13283.5|13272.5|647
1740040200000|2025-02-20 08:30:00|13290.3|13266.3|13289.5|13265.5|13291.6|13267.6|13288.3|13264.3|0
1740040500000|2025-02-20 08:35:00|13289.2|13265.2|13289.3|13265.3|13289.9|13265.9|13287.9|13263.9|419
1740040800000|2025-02-20 08:40:00|13289.5|13265.5|13288.9|13264.9|13289.5|13265.5|13287.7|13263.7|0
1740041100000|2025-02-20 08:45:00|13289.3|13265.3|13288.7|13264.7|13290.7|13266.7|13288|13264|0
1740041400000|2025-02-20 08:50:00|13288.5|13264.5|13289.9|13265.9|13289.9|13265.9|13288.2|13264.2|0
1740041700000|2025-02-20 08:55:00|13290.2|13266.2|13290.8|13266.8|13292.2|13268.2|13290.2|13266.2|0
1740042000000|2025-02-20 09:00:00|13284.5|13271.5|13286.5|13275.5|13286.5|13275.5|13273.5|13262.5|922
1740042300000|2025-02-20 09:05:00|13285.5|13274.5|13288.5|13277.5|13289.5|13277.5|13285.5|13274.5|210
1740042600000|2025-02-20 09:10:00|13287.5|13276.5|13286.5|13275.5|13287.5|13276.5|13284.5|13273.5|248
1740042900000|2025-02-20 09:15:00|13287.5|13276.5|13290.5|13279.5|13292.5|13281.5|13286.5|13275.5|679
1740043200000|2025-02-20 09:20:00|13289.5|13278.5|13290.5|13279.5|13293.5|13282.5|13289.5|13278.5|216
1740043500000|2025-02-20 09:25:00|13291.5|13280.5|13293.5|13282.5|13293.5|13282.5|13288.5|13276.5|301
1740043800000|2025-02-20 09:30:00|13292.5|13281.5|13290.5|13279.5|13292.5|13281.5|13290.5|13279.5|177
1740044100000|2025-02-20 09:35:00|13289.5|13278.5|13288.5|13277.5|13291.5|13279.5|13286.5|13275.5|415
1740044400000|2025-02-20 09:40:00|13287.5|13276.5|13284.5|13273.5|13290.5|13279.5|13284.5|13273.5|235
1740044700000|2025-02-20 09:45:00|13285.5|13274.5|13287.5|13276.5|13287.5|13276.5|13281.5|13270.5|394
1740045000000|2025-02-20 09:50:00|13288.5|13277.5|13291.5|13280.5|13291.5|13280.5|13287.5|13276.5|134
1740045300000|2025-02-20 09:55:00|13290.5|13279.5|13294.5|13283.5|13294.5|13283.5|13290.5|13279.5|423
1740045600000|2025-02-20 10:00:00|13295.5|13284.5|13295.5|13284.5|13297.5|13286.5|13293.5|13282.5|163
1740045900000|2025-02-20 10:05:00|13296.5|13285.5|13299.5|13288.5|13299.5|13288.5|13296.5|13285.5|159
1740046200000|2025-02-20 10:10:00|13300.5|13289.5|13302.5|13291.5|13302.5|13291.5|13292.5|13281.5|470
1740046500000|2025-02-20 10:15:00|13303.5|13292.5|13301.5|13290.5|13305.5|13294.5|13299.5|13288.5|332
1740046800000|2025-02-20 10:20:00|13302.5|13291.5|13305.5|13294.5|13306.5|13295.5|13301.5|13290.5|168
1740047100000|2025-02-20 10:25:00|13306.5|13295.5|13301.5|13290.5|13307.5|13296.5|13301.5|13290.5|182
1740047400000|2025-02-20 10:30:00|13300.5|13289.5|13305.5|13294.5|13307.5|13296.5|13298.5|13287.5|416
1740047700000|2025-02-20 10:35:00|13306.5|13295.5|13327.5|13316.5|13329.5|13318.5|13306.5|13295.5|1429
1740048000000|2025-02-20 10:40:00|13326.5|13315.5|13327.5|13315.5|13331.5|13320.5|13322.5|13310.5|2029
1740048300000|2025-02-20 10:45:00|13328.5|13316.5|13333.5|13322.5|13338.5|13327.5|13327.5|13315.5|1083
1740048600000|2025-02-20 10:50:00|13332.5|13321.5|13333.5|13322.5|13336.5|13325.5|13321.5|13310.5|989
1740048900000|2025-02-20 10:55:00|13334.5|13321.5|13340.5|13329.5|13341.5|13330.5|13327.5|13316.5|834
1740049200000|2025-02-20 11:00:00|13339.5|13328.5|13344.5|13333.5|13347.5|13336.5|13336.5|13325.5|1147
1740049500000|2025-02-20 11:05:00|13343.5|13332.5|13345.5|13334.5|13347.5|13336.5|13342.5|13331.5|918
1740049800000|2025-02-20 11:10:00|13346.5|13335.5|13351.5|13340.5|13355.5|13344.5|13343.5|13332.5|1878
1740050100000|2025-02-20 11:15:00|13350.5|13339.5|13346.5|13335.5|13357.5|13345.5|13343.5|13332.5|1010
1740050400000|2025-02-20 11:20:00|13345.5|13334.5|13342.5|13331.5|13348.5|13337.5|13339.5|13327.5|424
1740050700000|2025-02-20 11:25:00|13341.5|13330.5|13344.5|13332.5|13347.5|13336.5|13341.5|13330.5|296
1740051000000|2025-02-20 11:30:00|13345.5|13333.5|13338.5|13327.5|13345.5|13334.5|13336.5|13325.5|278
1740051300000|2025-02-20 11:35:00|13339.5|13328.5|13341.5|13330.5|13342.5|13331.5|13339.5|13327.5|146
1740051600000|2025-02-20 11:40:00|13340.5|13329.5|13340.5|13328.5|13343.5|13332.5|13337.5|13326.5|436
1740051900000|2025-02-20 11:45:00|13339.5|13329.5|13343.5|13331.5|13344.5|13332.5|13339.5|13329.5|243
1740052200000|2025-02-20 11:50:00|13342.5|13332.5|13345.5|13334.5|13346.5|13335.5|13342.5|13331.5|459
1740052500000|2025-02-20 11:55:00|13346.5|13335.5|13347.5|13336.5|13349.5|13338.5|13343.5|13331.5|254
1740052800000|2025-02-20 12:00:00|13346.5|13335.5|13347.5|13336.5|13348.5|13337.5|13342.5|13331.5|289
1740053100000|2025-02-20 12:05:00|13348.5|13337.5|13345.5|13334.5|13350.5|13339.5|13343.5|13332.5|440
1740053400000|2025-02-20 12:10:00|13344.5|13333.5|13352.5|13341.5|13352.5|13341.5|13343.5|13332.5|554
1740053700000|2025-02-20 12:15:00|13351.5|13340.5|13346.5|13334.5|13352.5|13341.5|13345.5|13334.5|870
1740054000000|2025-02-20 12:20:00|13347.5|13335.5|13346.5|13335.5|13348.5|13337.5|13341.5|13330.5|338
1740054300000|2025-02-20 12:25:00|13347.5|13334.5|13345.5|13334.5|13348.5|13336.5|13341.5|13330.5|292
1740054600000|2025-02-20 12:30:00|13344.5|13333.5|13349.5|13338.5|13350.5|13339.5|13342.5|13331.5|311
1740054900000|2025-02-20 12:35:00|13348.5|13337.5|13348.5|13337.5|13351.5|13340.5|13348.5|13337.5|275
1740055200000|2025-02-20 12:40:00|13349.5|13338.5|13350.5|13339.5|13353.5|13342.5|13347.5|13336.5|404
1740055500000|2025-02-20 12:45:00|13349.5|13338.5|13350.5|13339.5|13352.5|13341.5|13348.5|13337.5|167
1740055800000|2025-02-20 12:50:00|13351.5|13340.5|13352.5|13341.5|13352.5|13341.5|13349.5|13338.5|142
1740056100000|2025-02-20 12:55:00|13351.5|13340.5|13351.5|13340.5|13353.5|13342.5|13348.5|13337.5|244
1740056400000|2025-02-20 13:00:00|13350.5|13339.5|13354.5|13343.5|13355.5|13344.5|13349.5|13338.5|473
1740056700000|2025-02-20 13:05:00|13355.5|13344.5|13350.5|13338.5|13356.5|13345.5|13350.5|13338.5|245
1740057000000|2025-02-20 13:10:00|13349.5|13339.5|13352.5|13341.5|13355.5|13344.5|13349.5|13338.5|206
1740057300000|2025-02-20 13:15:00|13351.5|13340.5|13352.5|13341.5|13352.5|13341.5|13348.5|13337.5|194
1740057600000|2025-02-20 13:20:00|13351.5|13340.5|13352.5|13341.5|13353.5|13342.5|13349.5|13338.5|225
1740057900000|2025-02-20 13:25:00|13351.5|13340.5|13350.5|13339.5|13353.5|13342.5|13349.5|13338.5|310
1740058200000|2025-02-20 13:30:00|13351.5|13340.5|13349.5|13338.5|13356.5|13345.5|13349.5|13338.5|389
1740058500000|2025-02-20 13:35:00|13350.5|13339.5|13345.5|13334.5|13352.5|13341.5|13345.5|13333.5|587
1740058800000|2025-02-20 13:40:00|13344.5|13333.5|13343.5|13332.5|13346.5|13335.5|13342.5|13330.5|426
1740059100000|2025-02-20 13:45:00|13344.5|13333.5|13342.5|13331.5|13346.5|13335.5|13341.5|13330.5|280
1740059400000|2025-02-20 13:50:00|13343.5|13332.5|13343.5|13332.5|13344.5|13333.5|13340.5|13329.5|421
1740059700000|2025-02-20 13:55:00|13344.5|13333.5|13348.5|13337.5|13351.5|13339.5|13343.5|13333.5|379
1740060000000|2025-02-20 14:00:00|13347.5|13336.5|13349.5|13337.5|13349.5|13338.5|13345.5|13334.5|325
1740060300000|2025-02-20 14:05:00|13350.5|13338.5|13350.5|13339.5|13350.5|13339.5|13347.5|13336.5|272
1740060600000|2025-02-20 14:10:00|13349.5|13338.5|13345.5|13334.5|13350.5|13339.5|13345.5|13334.5|649
1740060900000|2025-02-20 14:15:00|13346.5|13335.5|13353.5|13342.5|13354.5|13343.5|13345.5|13334.5|851
1740061200000|2025-02-20 14:20:00|13354.5|13343.5|13350.5|13339.5|13356.5|13345.5|13349.5|13337.5|573
1740061500000|2025-02-20 14:25:00|13351.5|13340.5|13348.5|13337.5|13352.5|13341.5|13347.5|13336.5|489
1740061800000|2025-02-20 14:30:00|13349.5|13338.5|13358.5|13347.5|13365.5|13354.5|13347.5|13336.5|3337
1740062100000|2025-02-20 14:35:00|13359.5|13348.5|13378.5|13366.5|13387.5|13376.5|13358.5|13347.5|6802
1740062400000|2025-02-20 14:40:00|13377.5|13367.5|13383.5|13372.5|13386.5|13375.5|13373.5|13362.5|4518
1740062700000|2025-02-20 14:45:00|13384.5|13373.5|13383.5|13372.5|13384.5|13373.5|13369.5|13358.5|2135
1740063000000|2025-02-20 14:50:00|13384.5|13371.5|13376.5|13365.5|13391.5|13380.5|13373.5|13362.5|3179
1740063300000|2025-02-20 14:55:00|13375.5|13364.5|13363.5|13352.5|13376.5|13365.5|13361.5|13349.5|1452
1740063600000|2025-02-20 15:00:00|13362.5|13351.5|13367.5|13356.5|13370.5|13359.5|13358.5|13347.5|1941
1740063900000|2025-02-20 15:05:00|13366.5|13355.5|13359.5|13348.5|13373.5|13362.5|13356.5|13345.5|1357
1740064200000|2025-02-20 15:10:00|13358.5|13347.5|13361.5|13349.5|13362.5|13351.5|13354.5|13343.5|1218
1740064500000|2025-02-20 15:15:00|13360.5|13348.5|13365.5|13354.5|13371.5|13359.5|13358.5|13347.5|736
1740064800000|2025-02-20 15:20:00|13366.5|13353.5|13355.5|13344.5|13369.5|13358.5|13352.5|13341.5|799
1740065100000|2025-02-20 15:25:00|13356.5|13345.5|13361.5|13350.5|13362.5|13350.5|13352.5|13341.5|1347
1740065400000|2025-02-20 15:30:00|13360.5|13349.5|13363.5|13351.5|13365.5|13354.5|13359.5|13348.5|535
1740065700000|2025-02-20 15:35:00|13362.5|13352.5|13358.5|13347.5|13363.5|13352.5|13356.5|13345.5|642
1740066000000|2025-02-20 15:40:00|13359.5|13346.5|13361.5|13349.5|13362.5|13351.5|13350.5|13339.5|757
1740066300000|2025-02-20 15:45:00|13360.5|13350.5|13350.5|13339.5|13362.5|13351.5|13349.5|13338.5|687
1740066600000|2025-02-20 15:50:00|13351.5|13338.5|13357.5|13345.5|13359.5|13348.5|13351.5|13338.5|395
1740066900000|2025-02-20 15:55:00|13358.5|13346.5|13357.5|13346.5|13358.5|13347.5|13353.5|13342.5|347
1740067200000|2025-02-20 16:00:00|13358.5|13347.5|13354.5|13343.5|13358.5|13347.5|13352.5|13341.5|449
1740067500000|2025-02-20 16:05:00|13355.5|13344.5|13358.5|13347.5|13358.5|13347.5|13350.5|13339.5|535
1740067800000|2025-02-20 16:10:00|13359.5|13348.5|13362.5|13351.5|13364.5|13353.5|13358.5|13346.5|541
1740068100000|2025-02-20 16:15:00|13361.5|13350.5|13360.5|13349.5|13362.5|13351.5|13359.5|13348.5|281
1740068400000|2025-02-20 16:20:00|13361.5|13348.5|13357.5|13346.5|13362.5|13350.5|13352.5|13341.5|619
1740068700000|2025-02-20 16:25:00|13356.5|13345.5|13355.5|13344.5|13360.5|13349.5|13353.5|13341.5|591
1740069000000|2025-02-20 16:30:00|13354.5|13343.5|13352.5|13341.5|13359.5|13348.5|13352.5|13341.5|317
1740069300000|2025-02-20 16:35:00|13353.5|13342.5|13348.5|13336.5|13353.5|13342.5|13344.5|13333.5|806
1740069600000|2025-02-20 16:40:00|13347.5|13335.5|13345.5|13334.5|13348.5|13337.5|13343.5|13332.5|552
1740069900000|2025-02-20 16:45:00|13346.5|13335.5|13340.5|13329.5|13347.5|13335.5|13340.5|13328.5|731
1740070200000|2025-02-20 16:50:00|13341.5|13328.5|13345.5|13334.5|13346.5|13335.5|13336.5|13325.5|700
1740070500000|2025-02-20 16:55:00|13346.5|13333.5|13341.5|13330.5|13349.5|13338.5|13340.5|13329.5|487
1740070800000|2025-02-20 17:00:00|13340.5|13329.5|13344.5|13333.5|13347.5|13336.5|13340.5|13329.5|321
1740071100000|2025-02-20 17:05:00|13345.5|13332.5|13343.5|13332.5|13346.5|13334.5|13341.5|13330.5|796
1740071400000|2025-02-20 17:10:00|13344.5|13333.5|13339.5|13328.5|13345.5|13334.5|13338.5|13327.5|448
1740071700000|2025-02-20 17:15:00|13338.5|13327.5|13341.5|13329.5|13342.5|13331.5|13333.5|13322.5|1090
1740072000000|2025-02-20 17:20:00|13340.5|13330.5|13345.5|13334.5|13346.5|13335.5|13339.5|13328.5|510
1740072300000|2025-02-20 17:25:00|13346.5|13335.5|13348.5|13337.5|13348.5|13337.5|13343.5|13332.5|775
1740072600000|2025-02-20 17:30:00|13349.5|13338.5|13344.5|13333.5|13349.5|13338.5|13340.5|13329.5|636
1740072900000|2025-02-20 17:35:00|13343.5|13332.5|13346.5|13335.5|13347.5|13336.5|13342.5|13331.5|171
1740073200000|2025-02-20 17:40:00|13345.5|13334.5|13352.5|13341.5|13356.5|13344.5|13343.5|13332.5|1193
1740073500000|2025-02-20 17:45:00|13351.5|13340.5|13350.5|13339.5|13352.5|13341.5|13344.5|13332.5|533
1740073800000|2025-02-20 17:50:00|13351.5|13340.5|13349.5|13338.5|13352.5|13341.5|13346.5|13334.5|345
1740074100000|2025-02-20 17:55:00|13350.5|13337.5|13351.5|13340.5|13352.5|13341.5|13348.5|13337.5|165
1740074400000|2025-02-20 18:00:00|13350.5|13339.5|13351.5|13340.5|13353.5|13342.5|13347.5|13336.5|189
1740074700000|2025-02-20 18:05:00|13352.5|13341.5|13353.5|13342.5|13354.5|13342.5|13349.5|13338.5|159
1740075000000|2025-02-20 18:10:00|13352.5|13341.5|13357.5|13345.5|13357.5|13346.5|13352.5|13341.5|185
1740075300000|2025-02-20 18:15:00|13356.5|13346.5|13356.5|13345.5|13357.5|13346.5|13354.5|13342.5|246
1740075600000|2025-02-20 18:20:00|13357.5|13346.5|13355.5|13344.5|13357.5|13346.5|13352.5|13341.5|213
1740075900000|2025-02-20 18:25:00|13354.5|13343.5|13354.5|13343.5|13356.5|13345.5|13351.5|13340.5|190
1740076200000|2025-02-20 18:30:00|13355.5|13342.5|13353.5|13342.5|13355.5|13344.5|13351.5|13340.5|165
1740076500000|2025-02-20 18:35:00|13352.5|13341.5|13351.5|13340.5|13356.5|13345.5|13351.5|13340.5|226
1740076800000|2025-02-20 18:40:00|13352.5|13339.5|13351.5|13340.5|13353.5|13342.5|13349.5|13338.5|239
1740077100000|2025-02-20 18:45:00|13352.5|13341.5|13354.5|13342.5|13356.5|13345.5|13351.5|13340.5|154
1740077400000|2025-02-20 18:50:00|13355.5|13343.5|13355.5|13343.5|13356.5|13345.5|13353.5|13342.5|183
1740077700000|2025-02-20 18:55:00|13354.5|13344.5|13348.5|13337.5|13355.5|13344.5|13347.5|13336.5|450
1740078000000|2025-02-20 19:00:00|13347.5|13336.5|13349.5|13338.5|13350.5|13339.5|13347.5|13335.5|128
1740078300000|2025-02-20 19:05:00|13350.5|13339.5|13348.5|13337.5|13350.5|13339.5|13345.5|13333.5|181
1740078600000|2025-02-20 19:10:00|13347.5|13336.5|13347.5|13336.5|13348.5|13337.5|13347.5|13335.5|129
1740078900000|2025-02-20 19:15:00|13348.5|13337.5|13347.5|13335.5|13348.5|13337.5|13347.5|13335.5|75
1740079200000|2025-02-20 19:20:00|13348.5|13336.5|13350.5|13339.5|13350.5|13339.5|13348.5|13335.5|60
1740079500000|2025-02-20 19:25:00|13349.5|13338.5|13350.5|13339.5|13350.5|13339.5|13349.5|13338.5|83
1740079800000|2025-02-20 19:30:00|13349.5|13338.5|13351.5|13340.5|13351.5|13340.5|13349.5|13338.5|66
1740080100000|2025-02-20 19:35:00|||||||||78
1740080400000|2025-02-20 19:40:00|13352.5|13341.5|13353|13343|13353.5|13343|13350.5|13339.5|120
1740080700000|2025-02-20 19:45:00|13352|13342|13354|13344|13355|13345|13352|13342|79
1740081000000|2025-02-20 19:50:00|13355|13345|13357|13347|13357|13347|13354|13344|165
1740081300000|2025-02-20 19:55:00|13358|13348|13357|13347|13360|13350|13356|13346|320
1740081600000|2025-02-20 20:00:00|13356.5|13346.5|13354|13344|13357|13347|13354|13344|88
1740081900000|2025-02-20 20:05:00|13353|13343|13354|13344|13354|13344|13349|13339|161
1740082200000|2025-02-20 20:10:00|13356|13346|13357.5|13347.5|13358|13348|13355|13345|105
1740082500000|2025-02-20 20:15:00|13357|13347|13361|13351|13361|13351|13357|13347|173
1740082800000|2025-02-20 20:20:00|13360|13350|13360|13350|13360|13350|13360|13350|141
1740083100000|2025-02-20 20:25:00|13359.5|13349.5|13362|13352|13363|13353|13357.5|13347.5|195
1740083400000|2025-02-20 20:30:00|13360|13350|13362|13352|13362|13352|13358.5|13348.5|253
1740083700000|2025-02-20 20:35:00|13361|13351|13364|13354|13364.5|13354.5|13360|13350|314
1740084000000|2025-02-20 20:40:00|13364.5|13354.5|13366|13356|13368|13358|13364|13354|395
1740084300000|2025-02-20 20:45:00|13367|13357|13365|13355|13367|13357|13363|13353|117
1740084600000|2025-02-20 20:50:00|13365.5|13355.5|13368|13358|13368|13358|13364|13354|247
1740084900000|2025-02-20 20:55:00|13367.5|13357.5|13371|13361|13371|13361|13364.5|13354.5|593
1740085200000|2025-02-20 21:00:00|13370.5|13360.5|13369|13359|13371|13361|13369|13359|129
1740085500000|2025-02-20 21:05:00|13368.5|13358.5|13366|13356|13368.5|13358.5|13366|13356|73
1740085800000|2025-02-20 21:10:00|13366.5|13356.5|13366|13356|13366.5|13356.5|13366|13356|8
1740086100000|2025-02-20 21:15:00|13372.3|13348.3|13374.7|13350.7|13375.5|13351.5|13371.2|13347.2|0
1740086400000|2025-02-20 21:20:00|13374.3|13350.3|13376.2|13352.2|13376.6|13352.6|13374.3|13350.3|0
1740086700000|2025-02-20 21:25:00|13376.1|13352.1|13376.3|13352.3|13376.3|13352.3|13375.1|13351.1|0
1740087000000|2025-02-20 21:30:00|13376|13352|13376.7|13352.7|13377.5|13353.5|13376|13352|0
1740087300000|2025-02-20 21:35:00|13377.1|13353.1|13375.6|13351.6|13377.1|13353.1|13375.6|13351.6|0
1740087600000|2025-02-20 21:40:00|13375.9|13351.9|13376|13352|13376.3|13352.3|13374.8|13350.8|0
1740087900000|2025-02-20 21:45:00|13375.6|13351.6|13376|13352|13376.3|13352.3|13375.2|13351.2|0
1740088200000|2025-02-20 21:50:00|13375.6|13351.6|13374.4|13350.4|13376|13352|13373.7|13349.7|0
1740088500000|2025-02-20 21:55:00|13374.1|13350.1|13376.6|13352.6|13376.8|13352.8|13374|13350|0
1740088800000|2025-02-20 22:00:00|13376.4|13352.4|13376|13352|13376.7|13352.7|13375.9|13351.9|0
1740089100000|2025-02-20 22:05:00|13376.3|13352.3|13376|13352|13376.4|13352.4|13376|13352|0
1740089400000|2025-02-20 22:10:00|13376.1|13352.1|13376|13352|13376.2|13352.2|13376|13352|0
1740090000000|2025-02-20 22:20:00|13376.1|13352.1|13376|13352|13376.2|13352.2|13376|13352|0
1740090900000|2025-02-20 22:35:00|13376.1|13352.1|13376.2|13352.2|13376.4|13352.4|13376|13352|0
1740091500000|2025-02-20 22:45:00|13376.3|13352.3|13376.4|13352.4|13376.4|13352.4|13376.3|13352.3|0
1740091800000|2025-02-20 22:50:00|13376.3|13352.3|13375.1|13351.1|13376.3|13352.3|13375.1|13351.1|0
1740092100000|2025-02-20 22:55:00|13374.9|13350.9|13376|13352|13376|13352|13374.9|13350.9|0
1740092400000|2025-02-20 23:00:00|13374.9|13350.9|13381.7|13357.7|13381.9|13357.9|13374|13350|0
1740092700000|2025-02-20 23:05:00|13381.5|13357.5|13382.7|13358.7|13382.7|13358.7|13378.8|13354.8|0
1740093000000|2025-02-20 23:10:00|13383|13359|13388.5|13364.5|13388.9|13364.9|13382.7|13358.7|0
1740093300000|2025-02-20 23:15:00|13388.6|13364.6|13388.5|13364.5|13389.2|13365.2|13388.1|13364.1|0
1740093600000|2025-02-20 23:20:00|13388.1|13364.1|13386.9|13362.9|13388.1|13364.1|13385.8|13361.8|0
1740093900000|2025-02-20 23:25:00|13386.7|13362.7|13386.9|13362.9|13387.3|13363.3|13385.8|13361.8|0
1740094200000|2025-02-20 23:30:00|13387.3|13363.3|13391.2|13367.2|13391.2|13367.2|13387.3|13363.3|0
1740094500000|2025-02-20 23:35:00|13391.5|13367.5|13391.2|13367.2|13391.9|13367.9|13390.8|13366.8|0
1740094800000|2025-02-20 23:40:00|13391.3|13367.3|13394.3|13370.3|13395.1|13371.1|13391.3|13367.3|0
1740095100000|2025-02-20 23:45:00|13394|13370|13394.3|13370.3|13394.3|13370.3|13393.3|13369.3|0
1740095400000|2025-02-20 23:50:00|13394|13370|13393.4|13369.4|13394.3|13370.3|13393.2|13369.2|0
1740095700000|2025-02-20 23:55:00|13393.1|13369.1|13392.5|13368.5|13393.4|13369.4|13391.8|13367.8|0
1740096000000|2025-02-21 00:00:00|13391.8|13367.8|13393.5|13369.5|13394.1|13370.1|13390.2|13366.2|0
1740096300000|2025-02-21 00:05:00|13393.3|13369.3|13393.9|13369.9|13395.1|13371.1|13392.9|13368.9|0
1740096600000|2025-02-21 00:10:00|13393.6|13369.6|13394.9|13370.9|13394.9|13370.9|13392.8|13368.8|0
1740096900000|2025-02-21 00:15:00|13394.7|13370.7|13396.5|13372.5|13398.4|13374.4|13394.5|13370.5|0
1740097200000|2025-02-21 00:20:00|13396.9|13372.9|13394.5|13370.5|13396.9|13372.9|13393.6|13369.6|0
1740097500000|2025-02-21 00:25:00|13394.8|13370.8|13394.2|13370.2|13394.8|13370.8|13393.4|13369.4|0
1740097800000|2025-02-21 00:30:00|13393.9|13369.9|13393.8|13369.8|13394.9|13370.9|13393.5|13369.5|0
1740098100000|2025-02-21 00:35:00|13393.7|13369.7|13392.6|13368.6|13394.1|13370.1|13392.1|13368.1|0
1740098400000|2025-02-21 00:40:00|13393|13369|13391.8|13367.8|13393|13369|13391.5|13367.5|0
1740098700000|2025-02-21 00:45:00|13391.5|13367.5|13383.1|13359.1|13393.1|13369.1|13382.8|13358.8|0
1740099000000|2025-02-21 00:50:00|13383.5|13359.5|13384|13360|13384.3|13360.3|13383.3|13359.3|0
1740099300000|2025-02-21 00:55:00|13383.7|13359.7|13369.5|13345.5|13384.1|13360.1|13368.3|13344.3|0
1740099600000|2025-02-21 01:00:00|13368.8|13344.8|13361.5|13351.5|13369.2|13354.5|13359|13344.7|1712
1740099900000|2025-02-21 01:05:00|13361|13351|13358|13348|13364|13354|13355|13345|818
1740100200000|2025-02-21 01:10:00|13357.5|13347.5|13365|13355|13365|13355|13357|13347|959
1740100500000|2025-02-21 01:15:00|13366|13356|13361|13351|13373|13363|13361|13351|2900
1740100800000|2025-02-21 01:20:00|13362|13352|13364|13354|13370|13360|13359.5|13349.5|2449
1740101100000|2025-02-21 01:25:00|13363.5|13353.5|13361|13351|13366|13356|13358|13348|2152
1740101400000|2025-02-21 01:30:00|13358.5|13348.5|13380|13370|13386|13376|13348|13338|18852
1740101700000|2025-02-21 01:35:00|13381|13371|13341|13331|13398|13388|13339|13329|14188
1740102000000|2025-02-21 01:40:00|13342|13332|13338.5|13328.5|13346|13336|13321|13311|9941
1740102300000|2025-02-21 01:45:00|13339|13329|13334.5|13324.5|13351.5|13341.5|13331.5|13321.5|6389
1740102600000|2025-02-21 01:50:00|13335.5|13325.5|13332.5|13322.5|13340.5|13330.5|13319.5|13309.5|7129
1740102900000|2025-02-21 01:55:00|13333.5|13323.5|13322.5|13312.5|13340.5|13330.5|13309.5|13299.5|7389
1740103200000|2025-02-21 02:00:00|13323.5|13313.5|13317.5|13307.5|13329.5|13319.5|13309.5|13299.5|4959
1740103500000|2025-02-21 02:05:00|13318.5|13308.5|13332.5|13322.5|13335.5|13325.5|13315.5|13305.5|2599
1740103800000|2025-02-21 02:10:00|13333.5|13323.5|13347.5|13337.5|13352.5|13342.5|13329.5|13319.5|4150
1740104100000|2025-02-21 02:15:00|13348.5|13338.5|13349.5|13339.5|13353.5|13343.5|13337.5|13327.5|3688
1740104400000|2025-02-21 02:20:00|13348.5|13338.5|13338.5|13328.5|13359.5|13349.5|13338.5|13328.5|4031
1740104700000|2025-02-21 02:25:00|13337.5|13327.5|13336.5|13326.5|13345.5|13335.5|13327.5|13317.5|2242
1740105000000|2025-02-21 02:30:00|13335.5|13325.5|13345.5|13335.5|13350.5|13340.5|13332.5|13322.5|3291
1740105300000|2025-02-21 02:35:00|13346.5|13336.5|13393.5|13383.5|13395.5|13385.5|13344.5|13334.5|6632
1740105600000|2025-02-21 02:40:00|13392.5|13382.5|13389.5|13379.5|13409.5|13399.5|13380.5|13370.5|10720
1740105900000|2025-02-21 02:45:00|13390.5|13380.5|13440.5|13430.5|13450.5|13440.5|13389.5|13379.5|13910
1740106200000|2025-02-21 02:50:00|13441.5|13431.5|13445.5|13435.5|13460.5|13450.5|13431.5|13421.5|9618
1740106500000|2025-02-21 02:55:00|13446.5|13436.5|13465.5|13455.5|13466.5|13456.5|13435.5|13425.5|7543
1740106800000|2025-02-21 03:00:00|13466.5|13456.5|13424.5|13414.5|13470.5|13460.5|13414.5|13404.5|9412
1740107100000|2025-02-21 03:05:00|13426.5|13416.5|13433.5|13423.5|13447.5|13437.5|13415.5|13405.5|4198
1740107400000|2025-02-21 03:10:00|13435.5|13425.5|13415.5|13405.5|13439.5|13429.5|13414.5|13404.5|2285
1740107700000|2025-02-21 03:15:00|13414.5|13404.5|13418.5|13408.5|13423.5|13413.5|13405.5|13395.5|5028
1740108000000|2025-02-21 03:20:00|13419.5|13409.5|13438.5|13428.5|13446.5|13436.5|13414.5|13404.5|3609
1740108300000|2025-02-21 03:25:00|13439.5|13429.5|13439.5|13429.5|13447.5|13437.5|13427.5|13417.5|2399
1740108600000|2025-02-21 03:30:00|13438.5|13428.5|13439.5|13429.5|13439.5|13429.5|13428.5|13418.5|1181
1740108900000|2025-02-21 03:35:00|13440.5|13430.5|13443.5|13433.5|13447.5|13437.5|13439.5|13429.5|621
1740109200000|2025-02-21 03:40:00|13444.5|13434.5|13458.5|13448.5|13458.5|13448.5|13442.5|13432.5|1846
1740109500000|2025-02-21 03:45:00|13457.5|13447.5|13462.5|13452.5|13463.5|13453.5|13456.5|13446.5|956
1740109800000|2025-02-21 03:50:00|13461.5|13451.5|13462.5|13452.5|13462.5|13452.5|13455.5|13445.5|1090
1740110100000|2025-02-21 03:55:00|13461.5|13451.5|13459.5|13449.5|13468.5|13458.5|13457.5|13447.5|2202
1740110400000|2025-02-21 04:00:00|13460.5|13450.5|13459.5|13449.5|13460.5|13450.5|13452.5|13442.5|1097
1740110700000|2025-02-21 04:05:00|13458.5|13448.5|13463.5|13453.5|13466.5|13456.5|13457.5|13447.5|1034
1740111000000|2025-02-21 04:10:00|13464.5|13454.5|13464.5|13454.5|13465.5|13455.5|13463.5|13453.5|467
1740111300000|2025-02-21 04:15:00|13463.5|13453.5|13456.5|13446.5|13464.5|13454.5|13456.5|13446.5|640
1740111600000|2025-02-21 04:20:00|13457.5|13447.5|13459.5|13449.5|13459.5|13449.5|13456.5|13446.5|241
1740111900000|2025-02-21 04:25:00|13460.5|13450.5|13460.5|13450.5|13461.5|13451.5|13459.5|13449.5|320
1740112200000|2025-02-21 04:30:00|13461.5|13451.5|13460.5|13450.5|13461.5|13451.5|13459.5|13449.5|295
1740112500000|2025-02-21 04:35:00|13462.5|13452.5|13461.5|13451.5|13462.5|13452.5|13458.5|13448.5|431
1740112800000|2025-02-21 04:40:00|13460.5|13450.5|13460.5|13450.5|13462.5|13452.5|13458.5|13448.5|475
1740113100000|2025-02-21 04:45:00|13459.5|13449.5|13458.5|13448.5|13460.5|13450.5|13456.5|13446.5|394
1740113400000|2025-02-21 04:50:00|13457.5|13447.5|13460.5|13450.5|13461.5|13451.5|13457.5|13447.5|543
1740113700000|2025-02-21 04:55:00|13459.5|13449.5|13458.5|13448.5|13460.5|13450.5|13456.5|13446.5|1201
1740114000000|2025-02-21 05:00:00|13456.5|13446.5|13429.5|13419.5|13458.5|13448.5|13424.5|13414.5|11866
1740114300000|2025-02-21 05:05:00|13430.5|13420.5|13421.5|13411.5|13448.5|13438.5|13408.5|13398.5|8327
1740114600000|2025-02-21 05:10:00|13420.5|13410.5|13426.5|13416.5|13439.5|13429.5|13411.5|13401.5|4136
1740114900000|2025-02-21 05:15:00|13427.5|13417.5|13430.5|13420.5|13449.5|13439.5|13423.5|13413.5|4356
1740115200000|2025-02-21 05:20:00|13429.5|13419.5|13428.5|13418.5|13433.5|13423.5|13413.5|13403.5|4266
1740115500000|2025-02-21 05:25:00|13429.5|13419.5|13429.5|13419.5|13438.5|13428.5|13424.5|13414.5|2752
1740115800000|2025-02-21 05:30:00|13430.5|13420.5|13428.5|13418.5|13435.5|13425.5|13419.5|13409.5|3425
1740116100000|2025-02-21 05:35:00|13429.5|13419.5|13417.5|13407.5|13434.5|13424.5|13417.5|13407.5|2803
1740116400000|2025-02-21 05:40:00|13416.5|13406.5|13393.5|13383.5|13416.5|13406.5|13370.5|13360.5|12424
1740116700000|2025-02-21 05:45:00|13395.5|13385.5|13372.5|13362.5|13400.5|13390.5|13371.5|13361.5|6641
1740117000000|2025-02-21 05:50:00|13373.5|13363.5|13403.5|13393.5|13403.5|13393.5|13370.5|13360.5|5043
1740117300000|2025-02-21 05:55:00|13404.5|13394.5|13393.5|13383.5|13407.5|13397.5|13383.5|13373.5|3213
1740117600000|2025-02-21 06:00:00|13392.5|13382.5|13411.5|13401.5|13412.5|13402.5|13389.5|13379.5|3301
1740117900000|2025-02-21 06:05:00|13410.5|13400.5|13407.5|13397.5|13418.5|13408.5|13403.5|13393.5|3561
1740118200000|2025-02-21 06:10:00|13406.5|13396.5|13410.5|13400.5|13411.5|13401.5|13393.5|13383.5|3951
1740118500000|2025-02-21 06:15:00|13411.5|13401.5|13414.5|13404.5|13422.5|13412.5|13404.5|13394.5|4323
1740118800000|2025-02-21 06:20:00|13415.5|13405.5|13411.5|13401.5|13424.5|13414.5|13407.5|13397.5|2924
1740119100000|2025-02-21 06:25:00|13412.5|13402.5|13415.5|13405.5|13422.5|13412.5|13405.5|13395.5|2263
1740119400000|2025-02-21 06:30:00|13414.5|13404.5|13422.5|13412.5|13423.5|13413.5|13411.5|13401.5|3849
1740119700000|2025-02-21 06:35:00|13421.5|13411.5|13408.5|13398.5|13423.5|13413.5|13396.5|13386.5|4162
1740120000000|2025-02-21 06:40:00|13409.5|13399.5|13415.5|13405.5|13416.5|13406.5|13402.5|13392.5|3753
1740120300000|2025-02-21 06:45:00|13414.5|13404.5|13413.5|13403.5|13418.5|13408.5|13408.5|13398.5|3660
1740120600000|2025-02-21 06:50:00|13414.5|13404.5|13409.5|13399.5|13419.5|13409.5|13407.5|13397.5|5331
1740120900000|2025-02-21 06:55:00|13408.5|13398.5|13408.5|13398.5|13413.5|13403.5|13402.5|13392.5|5025
1740121200000|2025-02-21 07:00:00|13407.5|13397.5|13419.5|13409.5|13423.5|13413.5|13406.5|13396.5|3554
1740121500000|2025-02-21 07:05:00|13418.5|13408.5|13420.5|13410.5|13422.5|13412.5|13416.5|13406.5|1731
1740121800000|2025-02-21 07:10:00|13421.5|13411.5|13415.5|13405.5|13424.5|13414.5|13415.5|13405.5|1955
1740122100000|2025-02-21 07:15:00|13416.5|13406.5|13417.5|13407.5|13422.5|13412.5|13415.5|13405.5|1275
1740122400000|2025-02-21 07:20:00|13416.5|13406.5|13415.5|13405.5|13418.5|13408.5|13413.5|13403.5|1082
1740122700000|2025-02-21 07:25:00|13416.5|13406.5|13420.5|13410.5|13421.5|13411.5|13414.5|13404.5|1489
1740123000000|2025-02-21 07:30:00|13419.5|13409.5|13420.5|13410.5|13420.5|13410.5|13415.5|13405.5|965
1740123300000|2025-02-21 07:35:00|13419.5|13409.5|13417.5|13407.5|13429.5|13419.5|13414.5|13404.5|1618
1740123600000|2025-02-21 07:40:00|13416.5|13406.5|13410.5|13400.5|13416.5|13406.5|13401.5|13391.5|2473
1740123900000|2025-02-21 07:45:00|13411.5|13401.5|13412.5|13402.5|13419.5|13409.5|13409.5|13399.5|622
1740124200000|2025-02-21 07:50:00|13411.5|13401.5|13406.5|13396.5|13411.5|13401.5|13397.5|13387.5|5134
1740124500000|2025-02-21 07:55:00|13407.5|13397.5|13405.5|13395.5|13409.5|13399.5|13405.5|13395.5|1009
1740124800000|2025-02-21 08:00:00|13406.5|13396.5|13408.5|13397.5|13412.5|13401.5|13405.5|13394.5|1800
1740125100000|2025-02-21 08:05:00|13407.5|13396.5|13413.5|13401.5|13414.5|13402.5|13407.5|13396.5|1247
1740125400000|2025-02-21 08:10:00|13412.5|13400.5|13405.5|13394.5|13412.5|13401.5|13404.5|13393.5|1565
1740125700000|2025-02-21 08:15:00|13406.5|13391.5|13401.5|13390.5|13406.5|13393.5|13397.5|13385.5|881
1740126000000|2025-02-21 08:20:00|13400.5|13389.5|13396.5|13385.5|13400.5|13390.5|13383.5|13372.5|1743
1740126300000|2025-02-21 08:25:00|13395.5|13384.5|13405.5|13392.5|13408.5|13397.5|13394.5|13383.5|926
1740126600000|2025-02-21 08:30:00|13410.2|13386.2|13411.9|13387.9|13414.9|13390.9|13410|13386|0
1740126900000|2025-02-21 08:35:00|13411.7|13387.7|13411.8|13387.8|13413|13389|13411|13387|386
1740127200000|2025-02-21 08:40:00|13412.2|13388.2|13409.9|13385.9|13413.6|13389.6|13409.9|13385.9|0
1740127500000|2025-02-21 08:45:00|13409.2|13385.2|13410.8|13386.8|13411.4|13387.4|13408.3|13384.3|0
1740127800000|2025-02-21 08:50:00|13411.1|13387.1|13410.3|13386.3|13411.1|13387.1|13408.7|13384.7|0
1740128100000|2025-02-21 08:55:00|13410.7|13386.7|13409.6|13385.6|13410.9|13386.9|13408.9|13384.9|0
1740128400000|2025-02-21 09:00:00|13409.8|13385.8|13415.5|13403.5|13423.5|13410.5|13398.5|13384.5|1072
1740128700000|2025-02-21 09:05:00|13413.5|13402.5|13413.5|13401.5|13421.5|13409.5|13411.5|13399.5|370
1740129000000|2025-02-21 09:10:00|13412.5|13400.5|13415.5|13402.5|13415.5|13404.5|13412.5|13400.5|584
1740129300000|2025-02-21 09:15:00|13414.5|13403.5|13408.5|13396.5|13416.5|13405.5|13399.5|13387.5|1026
1740129600000|2025-02-21 09:20:00|13407.5|13397.5|13413.5|13402.5|13415.5|13404.5|13407.5|13396.5|740
1740129900000|2025-02-21 09:25:00|13412.5|13401.5|13413.5|13401.5|13414.5|13403.5|13409.5|13398.5|235
1740130200000|2025-02-21 09:30:00|13414.5|13402.5|13424.5|13413.5|13426.5|13415.5|13413.5|13402.5|1054
1740130500000|2025-02-21 09:35:00|13423.5|13412.5|13422.5|13410.5|13427.5|13416.5|13418.5|13407.5|659
1740130800000|2025-02-21 09:40:00|13421.5|13411.5|13419.5|13408.5|13422.5|13411.5|13416.5|13405.5|378
1740131100000|2025-02-21 09:45:00|13418.5|13406.5|13416.5|13405.5|13421.5|13410.5|13413.5|13402.5|477
1740131400000|2025-02-21 09:50:00|13417.5|13404.5|13416.5|13405.5|13418.5|13407.5|13414.5|13403.5|292
1740131700000|2025-02-21 09:55:00|13417.5|13406.5|13414.5|13403.5|13420.5|13409.5|13412.5|13401.5|700
1740132000000|2025-02-21 10:00:00|13415.5|13404.5|13421.5|13410.5|13421.5|13410.5|13411.5|13400.5|463
1740132300000|2025-02-21 10:05:00|13420.5|13409.5|13425.5|13414.5|13426.5|13414.5|13417.5|13406.5|251
1740132600000|2025-02-21 10:10:00|13426.5|13415.5|13429.5|13418.5|13429.5|13418.5|13423.5|13412.5|958
1740132900000|2025-02-21 10:15:00|13428.5|13417.5|13429.5|13418.5|13430.5|13419.5|13424.5|13413.5|350
1740133200000|2025-02-21 10:20:00|13430.5|13419.5|13434.5|13423.5|13436.5|13425.5|13429.5|13418.5|830
1740133500000|2025-02-21 10:25:00|13433.5|13422.5|13446.5|13435.5|13446.5|13435.5|13433.5|13422.5|1228
1740133800000|2025-02-21 10:30:00|13447.5|13433.5|13446.5|13434.5|13453.5|13442.5|13443.5|13432.5|1430
1740134100000|2025-02-21 10:35:00|13445.5|13435.5|13444.5|13433.5|13447.5|13436.5|13441.5|13430.5|389
1740134400000|2025-02-21 10:40:00|13442.5|13432.5|13433.5|13422.5|13444.5|13433.5|13431.5|13420.5|677
1740134700000|2025-02-21 10:45:00|13434.5|13423.5|13436.5|13425.5|13437.5|13426.5|13432.5|13421.5|293
1740135000000|2025-02-21 10:50:00|13437.5|13426.5|13437.5|13426.5|13439.5|13428.5|13431.5|13420.5|528
1740135300000|2025-02-21 10:55:00|13436.5|13425.5|13432.5|13421.5|13438.5|13427.5|13429.5|13417.5|282
1740135600000|2025-02-21 11:00:00|13433.5|13422.5|13436.5|13425.5|13439.5|13428.5|13430.5|13419.5|504
1740135900000|2025-02-21 11:05:00|13435.5|13424.5|13439.5|13428.5|13443.5|13432.5|13435.5|13424.5|317
1740136200000|2025-02-21 11:10:00|13438.5|13427.5|13440.5|13429.5|13441.5|13430.5|13436.5|13425.5|134
1740136500000|2025-02-21 11:15:00|13439.5|13428.5|13443.5|13432.5|13445.5|13434.5|13439.5|13428.5|958
1740136800000|2025-02-21 11:20:00|13444.5|13433.5|13441.5|13430.5|13444.5|13433.5|13436.5|13425.5|319
1740137100000|2025-02-21 11:25:00|13442.5|13429.5|13441.5|13430.5|13442.5|13430.5|13438.5|13427.5|142
1740137400000|2025-02-21 11:30:00|13442.5|13429.5|13444.5|13433.5|13446.5|13435.5|13440.5|13429.5|452
1740137700000|2025-02-21 11:35:00|13445.5|13434.5|13443.5|13432.5|13446.5|13435.5|13440.5|13429.5|129
1740138000000|2025-02-21 11:40:00|13444.5|13433.5|13445.5|13434.5|13448.5|13437.5|13443.5|13432.5|471
1740138300000|2025-02-21 11:45:00|13446.5|13433.5|13443.5|13432.5|13449.5|13438.5|13443.5|13431.5|270
1740138600000|2025-02-21 11:50:00|13442.5|13431.5|13448.5|13437.5|13449.5|13438.5|13440.5|13429.5|337
1740138900000|2025-02-21 11:55:00|13447.5|13436.5|13447.5|13436.5|13450.5|13439.5|13444.5|13433.5|554
1740139200000|2025-02-21 12:00:00|13444.5|13435.5|13444.5|13432.5|13445.5|13435.5|13440.5|13429.5|884
1740139500000|2025-02-21 12:05:00|13443.5|13433.5|13444.5|13433.5|13445.5|13434.5|13437.5|13426.5|944
1740139800000|2025-02-21 12:10:00|13443.5|13432.5|13443.5|13431.5|13447.5|13436.5|13441.5|13430.5|644
1740140100000|2025-02-21 12:15:00|13444.5|13432.5|13447.5|13436.5|13447.5|13436.5|13443.5|13432.5|214
1740140400000|2025-02-21 12:20:00|13448.5|13435.5|13443.5|13432.5|13449.5|13438.5|13443.5|13432.5|548
1740140700000|2025-02-21 12:25:00|13442.5|13431.5|13443.5|13432.5|13449.5|13438.5|13442.5|13431.5|450
1740141000000|2025-02-21 12:30:00|13442.5|13431.5|13454.5|13443.5|13454.5|13443.5|13441.5|13430.5|1522
1740141300000|2025-02-21 12:35:00|13455.5|13444.5|13455.5|13444.5|13461.5|13450.5|13452.5|13441.5|734
1740141600000|2025-02-21 12:40:00|13454.5|13443.5|13456.5|13444.5|13456.5|13445.5|13446.5|13434.5|522
1740141900000|2025-02-21 12:45:00|13455.5|13445.5|13453.5|13442.5|13456.5|13445.5|13453.5|13442.5|346
1740142200000|2025-02-21 12:50:00|13452.5|13441.5|13453.5|13442.5|13457.5|13446.5|13451.5|13439.5|629
1740142500000|2025-02-21 12:55:00|13452.5|13441.5|13454.5|13443.5|13456.5|13445.5|13451.5|13440.5|182
1740142800000|2025-02-21 13:00:00|13455.5|13444.5|13458.5|13447.5|13459.5|13448.5|13454.5|13444.5|670
1740143100000|2025-02-21 13:05:00|13459.5|13446.5|13461.5|13450.5|13464.5|13453.5|13457.5|13446.5|1071
1740143400000|2025-02-21 13:10:00|13460.5|13449.5|13460.5|13449.5|13462.5|13451.5|13451.5|13440.5|828
1740143700000|2025-02-21 13:15:00|13461.5|13450.5|13458.5|13447.5|13462.5|13450.5|13451.5|13440.5|753
1740144000000|2025-02-21 13:20:00|13457.5|13446.5|13461.5|13450.5|13462.5|13451.5|13457.5|13446.5|1089
1740144300000|2025-02-21 13:25:00|13460.5|13449.5|13454.5|13443.5|13463.5|13452.5|13454.5|13443.5|710
1740144600000|2025-02-21 13:30:00|13456.5|13445.5|13464.5|13453.5|13465.5|13454.5|13456.5|13445.5|521
1740144900000|2025-02-21 13:35:00|13463.5|13452.5|13462.5|13451.5|13465.5|13454.5|13461.5|13450.5|174
1740145200000|2025-02-21 13:40:00|13461.5|13450.5|13461.5|13450.5|13464.5|13452.5|13460.5|13449.5|202
1740145500000|2025-02-21 13:45:00|13462.5|13451.5|13462.5|13451.5|13464.5|13453.5|13460.5|13449.5|288
1740145800000|2025-02-21 13:50:00|13461.5|13450.5|13458.5|13447.5|13462.5|13451.5|13457.5|13446.5|439
1740146100000|2025-02-21 13:55:00|13459.5|13448.5|13457.5|13446.5|13461.5|13450.5|13457.5|13446.5|162
1740146400000|2025-02-21 14:00:00|13458.5|13447.5|13458.5|13447.5|13464.5|13453.5|13454.5|13443.5|786
1740146700000|2025-02-21 14:05:00|13459.5|13448.5|13459.5|13448.5|13465.5|13453.5|13455.5|13444.5|402
1740147000000|2025-02-21 14:10:00|13458.5|13447.5|13461.5|13450.5|13463.5|13452.5|13457.5|13445.5|337
1740147300000|2025-02-21 14:15:00|13460.5|13449.5|13462.5|13451.5|13462.5|13451.5|13456.5|13444.5|474
1740147600000|2025-02-21 14:20:00|13461.5|13450.5|13461.5|13450.5|13464.5|13453.5|13456.5|13445.5|550
1740147900000|2025-02-21 14:25:00|13462.5|13451.5|13465.5|13454.5|13467.5|13456.5|13460.5|13449.5|1310
1740148200000|2025-02-21 14:30:00|13468.5|13457.5|13468.5|13457.5|13476.5|13465.5|13459.5|13448.5|3058
1740148500000|2025-02-21 14:35:00|13467.5|13456.5|13462.5|13451.5|13474.5|13463.5|13457.5|13446.5|3664
1740148800000|2025-02-21 14:40:00|13463.5|13452.5|13466.5|13454.5|13469.5|13457.5|13460.5|13449.5|1039
1740149100000|2025-02-21 14:45:00|13467.5|13455.5|13475.5|13463.5|13481.5|13469.5|13467.5|13455.5|2466
1740149400000|2025-02-21 14:50:00|13474.5|13464.5|13494.5|13483.5|13495.5|13484.5|13474.5|13463.5|3192
1740149700000|2025-02-21 14:55:00|13495.5|13482.5|13488.5|13476.5|13497.5|13485.5|13481.5|13470.5|2213
1740150000000|2025-02-21 15:00:00|13487.5|13473.5|13498.5|13487.5|13499.5|13488.5|13483.5|13472.5|2075
1740150300000|2025-02-21 15:05:00|13499.5|13488.5|13490.5|13478.5|13506.5|13495.5|13488.5|13477.5|4533
1740150600000|2025-02-21 15:10:00|13489.5|13477.5|13477.5|13465.5|13492.5|13481.5|13475.5|13464.5|2696
1740150900000|2025-02-21 15:15:00|13476.5|13466.5|13481.5|13470.5|13483.5|13472.5|13472.5|13461.5|1511
1740151200000|2025-02-21 15:20:00|13482.5|13471.5|13465.5|13454.5|13484.5|13473.5|13464.5|13453.5|3600
1740151500000|2025-02-21 15:25:00|13466.5|13455.5|13464.5|13453.5|13470.5|13459.5|13458.5|13447.5|1724
1740151800000|2025-02-21 15:30:00|13463.5|13452.5|13460.5|13448.5|13470.5|13459.5|13453.5|13442.5|1548
1740152100000|2025-02-21 15:35:00|13461.5|13449.5|13458.5|13447.5|13467.5|13455.5|13455.5|13444.5|1351
1740152400000|2025-02-21 15:40:00|13457.5|13446.5|13447.5|13435.5|13458.5|13447.5|13446.5|13434.5|1644
1740152700000|2025-02-21 15:45:00|13446.5|13436.5|13452.5|13441.5|13454.5|13442.5|13443.5|13432.5|1623
1740153000000|2025-02-21 15:50:00|13453.5|13440.5|13453.5|13442.5|13460.5|13449.5|13447.5|13436.5|681
1740153300000|2025-02-21 15:55:00|13452.5|13441.5|13455.5|13444.5|13459.5|13448.5|13452.5|13441.5|648
1740153600000|2025-02-21 16:00:00|13456.5|13445.5|13460.5|13449.5|13464.5|13453.5|13456.5|13444.5|1517
1740153900000|2025-02-21 16:05:00|13461.5|13450.5|13453.5|13442.5|13462.5|13451.5|13452.5|13441.5|560
1740154200000|2025-02-21 16:10:00|13452.5|13441.5|13468.5|13457.5|13468.5|13457.5|13452.5|13441.5|780
1740154500000|2025-02-21 16:15:00|13467.5|13456.5|13473.5|13462.5|13474.5|13463.5|13463.5|13452.5|598
1740154800000|2025-02-21 16:20:00|13474.5|13463.5|13475.5|13464.5|13476.5|13465.5|13466.5|13454.5|979
1740155100000|2025-02-21 16:25:00|13474.5|13463.5|13480.5|13469.5|13481.5|13469.5|13471.5|13459.5|1621
1740155400000|2025-02-21 16:30:00|13481.5|13470.5|13487.5|13476.5|13488.5|13477.5|13480.5|13469.5|1235
1740155700000|2025-02-21 16:35:00|13488.5|13477.5|13490.5|13479.5|13490.5|13479.5|13484.5|13473.5|1153
1740156000000|2025-02-21 16:40:00|13489.5|13478.5|13486.5|13475.5|13490.5|13479.5|13485.5|13474.5|952
1740156300000|2025-02-21 16:45:00|13487.5|13476.5|13477.5|13466.5|13487.5|13476.5|13475.5|13464.5|952
1740156600000|2025-02-21 16:50:00|13478.5|13467.5|13473.5|13462.5|13481.5|13470.5|13472.5|13460.5|451
1740156900000|2025-02-21 16:55:00|13472.5|13461.5|13480.5|13469.5|13484.5|13473.5|13471.5|13459.5|436
1740157200000|2025-02-21 17:00:00|13479.5|13468.5|13482.5|13471.5|13483.5|13472.5|13479.5|13467.5|316
1740157500000|2025-02-21 17:05:00|13483.5|13472.5|13481.5|13470.5|13487.5|13476.5|13479.5|13468.5|487
1740157800000|2025-02-21 17:10:00|13482.5|13471.5|13476.5|13465.5|13482.5|13471.5|13470.5|13459.5|537
1740158100000|2025-02-21 17:15:00|13475.5|13464.5|13474.5|13463.5|13478.5|13467.5|13472.5|13461.5|254
1740158400000|2025-02-21 17:20:00|13473.5|13462.5|13480.5|13468.5|13483.5|13471.5|13471.5|13460.5|322
1740158700000|2025-02-21 17:25:00|13479.5|13469.5|13479.5|13468.5|13482.5|13471.5|13478.5|13467.5|214
1740159000000|2025-02-21 17:30:00|13480.5|13467.5|13480.5|13468.5|13484.5|13473.5|13479.5|13467.5|329
1740159300000|2025-02-21 17:35:00|13479.5|13469.5|13479.5|13468.5|13483.5|13471.5|13473.5|13462.5|871
1740159600000|2025-02-21 17:40:00|13478.5|13467.5|13482.5|13471.5|13484.5|13473.5|13477.5|13466.5|716
1740159900000|2025-02-21 17:45:00|13481.5|13470.5|13476.5|13465.5|13484.5|13473.5|13476.5|13465.5|219
1740160200000|2025-02-21 17:50:00|13475.5|13464.5|13469.5|13458.5|13475.5|13464.5|13469.5|13458.5|346
1740160500000|2025-02-21 17:55:00|13470.5|13459.5|13465.5|13454.5|13471.5|13459.5|13462.5|13451.5|486
1740160800000|2025-02-21 18:00:00|13467.5|13456.5|13450.5|13439.5|13467.5|13456.5|13450.5|13439.5|726
1740161100000|2025-02-21 18:05:00|13449.5|13438.5|13445.5|13434.5|13455.5|13444.5|13444.5|13433.5|1014
1740161400000|2025-02-21 18:10:00|13446.5|13433.5|13438.5|13426.5|13446.5|13435.5|13427.5|13416.5|2858
1740161700000|2025-02-21 18:15:00|13437.5|13427.5|13433.5|13422.5|13445.5|13434.5|13432.5|13421.5|706
1740162000000|2025-02-21 18:20:00|13434.5|13423.5|13436.5|13425.5|13439.5|13427.5|13430.5|13419.5|620
1740162300000|2025-02-21 18:25:00|13435.5|13424.5|13427.5|13416.5|13436.5|13425.5|13426.5|13414.5|574
1740162600000|2025-02-21 18:30:00|13428.5|13417.5|13429.5|13418.5|13431.5|13420.5|13424.5|13413.5|674
1740162900000|2025-02-21 18:35:00|13430.5|13419.5|13438.5|13427.5|13445.5|13433.5|13429.5|13417.5|1011
1740163200000|2025-02-21 18:40:00|13439.5|13429.5|13437.5|13425.5|13441.5|13429.5|13432.5|13421.5|612
1740163500000|2025-02-21 18:45:00|13438.5|13426.5|13432.5|13420.5|13438.5|13426.5|13428.5|13417.5|857
1740163800000|2025-02-21 18:50:00|13431.5|13421.5|13431.5|13420.5|13435.5|13424.5|13427.5|13416.5|369
1740164100000|2025-02-21 18:55:00|13430.5|13419.5|13425.5|13414.5|13432.5|13421.5|13425.5|13413.5|295
1740164400000|2025-02-21 19:00:00|13426.5|13415.5|13425.5|13414.5|13426.5|13415.5|13425.5|13413.5|77
1740164700000|2025-02-21 19:05:00|13424.5|13413.5|13424.5|13413.5|13424.5|13413.5|13423.5|13412.5|82
1740165000000|2025-02-21 19:10:00|13423.5|13412.5|13424.5|13413.5|13425.5|13414.5|13422.5|13411.5|253
1740165300000|2025-02-21 19:15:00|13423.5|13412.5|13423.5|13412.5|13423.5|13412.5|13423.5|13412.5|40
1740165600000|2025-02-21 19:20:00|13422.5|13411.5|13416.5|13404.5|13422.5|13411.5|13414.5|13403.5|640
1740165900000|2025-02-21 19:25:00|13415.5|13405.5|13408.5|13396.5|13416.5|13405.5|13407.5|13396.5|595
1740166200000|2025-02-21 19:30:00|13407.5|13398.5|13410.5|13399.5|13412.5|13401.5|13405.5|13394.5|1117
1740166500000|2025-02-21 19:35:00|13408.5|13396.5|13408.5|13396.5|13412.5|13401.5|13407.5|13395.5|585
1740166800000|2025-02-21 19:40:00|13409.5|13397.5|13409|13399|13411.5|13399.5|13406.5|13395.5|205
1740167100000|2025-02-21 19:45:00|13409.5|13399.5|13404|13394|13410|13400|13404|13394|856
1740167400000|2025-02-21 19:50:00|13404.5|13394.5|13415|13405|13415|13405|13404.5|13394.5|552
1740167700000|2025-02-21 19:55:00|13414|13404|13406|13396|13416|13406|13405.5|13395.5|208
1740168000000|2025-02-21 20:00:00|13406.5|13396.5|13413|13403|13413|13403|13404|13394|138
1740168300000|2025-02-21 20:05:00|13412.5|13402.5|13419|13409|13419|13409|13412.5|13402.5|131
1740168600000|2025-02-21 20:10:00|13418|13408|13425|13415|13425.5|13415.5|13417|13407|369
1740168900000|2025-02-21 20:15:00|13424|13414|13424.5|13414.5|13426|13416|13421|13411|261
1740169200000|2025-02-21 20:20:00|13424|13414|13423|13413|13429|13419|13422.5|13412.5|292
1740169500000|2025-02-21 20:25:00|13422|13412|13426|13416|13427.5|13417.5|13422|13412|246
1740169800000|2025-02-21 20:30:00|13426.5|13416.5|13428.5|13418.5|13430|13420|13425|13415|253
1740170100000|2025-02-21 20:35:00|13428|13418|13425|13415|13428.5|13418.5|13423|13413|192
1740170400000|2025-02-21 20:40:00|13424|13414|13427.5|13417.5|13427.5|13417.5|13424|13414|209
1740170700000|2025-02-21 20:45:00|13427|13417|13417|13407|13429.5|13419.5|13416|13406|330
1740171000000|2025-02-21 20:50:00|13417.5|13407.5|13413.5|13403.5|13421|13411|13410|13400|437
1740171300000|2025-02-21 20:55:00|13414|13404|13435|13425|13435|13425|13411|13401|871
1740171600000|2025-02-21 21:00:00|13431|13421|13425|13415|13432.5|13422.5|13421.5|13411.5|331
1740171900000|2025-02-21 21:05:00|13426|13416|13425|13415|13430|13420|13422|13412|271
1740172200000|2025-02-21 21:10:00|13425.5|13415.5|13424|13414|13427.5|13417.5|13423.5|13413.5|111
1740172500000|2025-02-21 21:15:00|13424.5|13414.5|13431|13407|13431.8|13414.5|13424.5|13405.8|0
1740172800000|2025-02-21 21:20:00|13431.3|13407.3|13432.1|13408.1|13432.7|13408.7|13431|13407|0
1740173100000|2025-02-21 21:25:00|13432.3|13408.3|13430.3|13406.3|13433.9|13409.9|13430.3|13406.3|0
1740173400000|2025-02-21 21:30:00|13430.7|13406.7|13429.5|13405.5|13432.3|13408.3|13429.2|13405.2|0
1740173700000|2025-02-21 21:35:00|13429.7|13405.7|13430.1|13406.1|13430.4|13406.4|13429.5|13405.5|0
1740174000000|2025-02-21 21:40:00|13430.2|13406.2|13428.5|13404.5|13430.2|13406.2|13427.7|13403.7|0
1740174300000|2025-02-21 21:45:00|13428.8|13404.8|13428.1|13404.1|13430.1|13406.1|13426.9|13402.9|0
1740174600000|2025-02-21 21:50:00|13427.7|13403.7|13425.3|13401.3|13429.7|13405.7|13424.2|13400.2|0
1740174900000|2025-02-21 21:55:00|13425.7|13401.7|13426.5|13402.5|13426.7|13402.7|13425.3|13401.3|0
1740351600000|2025-02-23 23:00:00|13437.4|13413.4|13443.7|13419.7|13443.7|13419.7|13433.5|13409.5|0
1740351900000|2025-02-23 23:05:00|13442.8|13418.8|13459.5|13435.5|13460.9|13436.9|13441.9|13417.9|0
1740352200000|2025-02-23 23:10:00|13460.2|13436.2|13461|13437|13461|13437|13457.9|13433.9|0
1740352500000|2025-02-23 23:15:00|13461.4|13437.4|13461.8|13437.8|13462.6|13438.6|13459.8|13435.8|0
1740352800000|2025-02-23 23:20:00|13461.5|13437.5|13463.6|13439.6|13464.4|13440.4|13460.6|13436.6|0
1740353100000|2025-02-23 23:25:00|13464|13440|13464.1|13440.1|13465.2|13441.2|13462.9|13438.9|0
1740353400000|2025-02-23 23:30:00|13464.5|13440.5|13468.4|13444.4|13469.6|13445.6|13464.5|13440.5|0
1740353700000|2025-02-23 23:35:00|13468.8|13444.8|13470.1|13446.1|13470.1|13446.1|13468.4|13444.4|0
1740354000000|2025-02-23 23:40:00|13470.3|13446.3|13470.1|13446.1|13470.9|13446.9|13468.2|13444.2|0
1740354300000|2025-02-23 23:45:00|13469.8|13445.8|13465.1|13441.1|13470.1|13446.1|13465.1|13441.1|0
1740354600000|2025-02-23 23:50:00|13465.4|13441.4|13464.3|13440.3|13466.7|13442.7|13464.1|13440.1|0
1740354900000|2025-02-23 23:55:00|13464.4|13440.4|13464.8|13440.8|13464.8|13440.8|13462.1|13438.1|0
1740355200000|2025-02-24 00:00:00|13464.6|13440.6|13481.3|13457.3|13481.3|13457.3|13463.6|13439.6|0
1740355500000|2025-02-24 00:05:00|13480.9|13456.9|13481.5|13457.5|13483.2|13459.2|13480.5|13456.5|0
1740355800000|2025-02-24 00:10:00|13481.6|13457.6|13481.3|13457.3|13482.2|13458.2|13479.9|13455.9|0
1740356100000|2025-02-24 00:15:00|13481.1|13457.1|13482|13458|13482.4|13458.4|13478.2|13454.2|0
1740356400000|2025-02-24 00:20:00|13482.4|13458.4|13490.8|13466.8|13492.5|13468.5|13482.2|13458.2|0
1740356700000|2025-02-24 00:25:00|13491.1|13467.1|13487.9|13463.9|13491.3|13467.3|13487.4|13463.4|0
1740357000000|2025-02-24 00:30:00|13487.7|13463.7|13484.7|13460.7|13487.9|13463.9|13482.9|13458.9|0
1740357300000|2025-02-24 00:35:00|13484.9|13460.9|13464.3|13440.3|13485.4|13461.4|13460.5|13436.5|0
1740357600000|2025-02-24 00:40:00|13462.6|13438.6|13466.8|13442.8|13467.1|13443.1|13461|13437|0
1740357900000|2025-02-24 00:45:00|13466.6|13442.6|13427.3|13403.3|13467.3|13443.3|13427.3|13403.3|0
1740358200000|2025-02-24 00:50:00|13427.1|13403.1|13422.3|13398.3|13427.5|13403.5|13422|13398|0
1740358500000|2025-02-24 00:55:00|13422.2|13398.2|13434.8|13410.8|13434.9|13410.9|13422.2|13398.2|0
1740358800000|2025-02-24 01:00:00|13434.6|13410.6|13401.5|13391.5|13434.9|13410.9|13382|13372|6523
1740359100000|2025-02-24 01:05:00|13402|13392|13411|13401|13414.5|13404.5|13402|13392|1770
1740359400000|2025-02-24 01:10:00|13411.5|13401.5|13411.5|13401.5|13413|13403|13405.5|13395.5|1060
1740359700000|2025-02-24 01:15:00|13411|13401|13409|13399|13414|13404|13396|13386|2502
1740360000000|2025-02-24 01:20:00|13410|13400|13394|13384|13414.5|13404.5|13393|13383|1887
1740360300000|2025-02-24 01:25:00|13396|13386|13396|13386|13400|13390|13393|13383|2308
1740360600000|2025-02-24 01:30:00|13400|13390|13370|13360|13401|13391|13323.5|13313.5|27757
1740360900000|2025-02-24 01:35:00|13369.5|13359.5|13417|13407|13427|13417|13368|13358|13917
1740361200000|2025-02-24 01:40:00|13416.5|13406.5|13433.5|13423.5|13451|13441|13414.5|13404.5|12558
1740361500000|2025-02-24 01:45:00|13431.5|13421.5|13467.5|13457.5|13475.5|13465.5|13422.5|13412.5|11032
1740361800000|2025-02-24 01:50:00|13468.5|13458.5|13463.5|13453.5|13488.5|13478.5|13449.5|13439.5|11715
1740362100000|2025-02-24 01:55:00|13462.5|13452.5|13419.5|13409.5|13465.5|13455.5|13412.5|13402.5|11741
1740362400000|2025-02-24 02:00:00|13418.5|13408.5|13397.5|13387.5|13421.5|13411.5|13375.5|13365.5|10902
1740362700000|2025-02-24 02:05:00|13398.5|13388.5|13379.5|13369.5|13402.5|13392.5|13379.5|13369.5|5965
1740363000000|2025-02-24 02:10:00|13380.5|13370.5|13415.5|13405.5|13416.5|13406.5|13375.5|13365.5|4509
1740363300000|2025-02-24 02:15:00|13414.5|13404.5|13391.5|13381.5|13414.5|13404.5|13390.5|13380.5|2547
1740363600000|2025-02-24 02:20:00|13392.5|13382.5|13378.5|13368.5|13392.5|13382.5|13376.5|13366.5|3183
1740363900000|2025-02-24 02:25:00|13379.5|13369.5|13383.5|13373.5|13389.5|13379.5|13374.5|13364.5|3594
1740364200000|2025-02-24 02:30:00|13384.5|13374.5|13379.5|13369.5|13387.5|13377.5|13370.5|13360.5|3571
1740364500000|2025-02-24 02:35:00|13378.5|13368.5|13393.5|13383.5|13404.5|13394.5|13376.5|13366.5|2824
1740364800000|2025-02-24 02:40:00|13392.5|13382.5|13395.5|13385.5|13410.5|13400.5|13391.5|13381.5|4218
1740365100000|2025-02-24 02:45:00|13396.5|13386.5|13384.5|13374.5|13404.5|13394.5|13384.5|13374.5|2783
1740365400000|2025-02-24 02:50:00|13383.5|13373.5|13395.5|13385.5|13401.5|13391.5|13380.5|13370.5|2940
1740365700000|2025-02-24 02:55:00|13394.5|13384.5|13367.5|13357.5|13395.5|13385.5|13367.5|13357.5|3967
1740366000000|2025-02-24 03:00:00|13368.5|13358.5|13378.5|13368.5|13387.5|13377.5|13361.5|13351.5|3815
1740366300000|2025-02-24 03:05:00|13380.5|13370.5|13384.5|13374.5|13391.5|13381.5|13374.5|13364.5|3187
1740366600000|2025-02-24 03:10:00|13383.5|13373.5|13390.5|13380.5|13396.5|13386.5|13380.5|13370.5|2135
1740366900000|2025-02-24 03:15:00|13391.5|13381.5|13410.5|13400.5|13415.5|13405.5|13389.5|13379.5|3011
1740367200000|2025-02-24 03:20:00|13411.5|13401.5|13378.5|13368.5|13415.5|13405.5|13370.5|13360.5|4000
1740367500000|2025-02-24 03:25:00|13379.5|13369.5|13387.5|13377.5|13392.5|13382.5|13369.5|13359.5|3159
1740367800000|2025-02-24 03:30:00|13386.5|13376.5|13373.5|13363.5|13390.5|13380.5|13372.5|13362.5|1535
1740368100000|2025-02-24 03:35:00|13372.5|13362.5|13373.5|13363.5|13376.5|13366.5|13363.5|13353.5|2218
1740368400000|2025-02-24 03:40:00|13372.5|13362.5|13373.5|13363.5|13376.5|13366.5|13368.5|13358.5|1795
1740368700000|2025-02-24 03:45:00|13372.5|13362.5|13369.5|13359.5|13376.5|13366.5|13365.5|13355.5|1755
1740369000000|2025-02-24 03:50:00|13368.5|13358.5|13369.5|13359.5|13373.5|13363.5|13367.5|13357.5|1594
1740369300000|2025-02-24 03:55:00|13368.5|13358.5|13371.5|13361.5|13374.5|13364.5|13366.5|13356.5|1379
1740369600000|2025-02-24 04:00:00|13372.5|13362.5|13375.5|13365.5|13375.5|13365.5|13369.5|13359.5|1053
1740369900000|2025-02-24 04:05:00|13374.5|13364.5|13372.5|13362.5|13375.5|13365.5|13371.5|13361.5|1143
1740370200000|2025-02-24 04:10:00|13371.5|13361.5|13370.5|13360.5|13372.5|13362.5|13369.5|13359.5|982
1740370500000|2025-02-24 04:15:00|13371.5|13361.5|13372.5|13362.5|13372.5|13362.5|13369.5|13359.5|619
1740370800000|2025-02-24 04:20:00|13371.5|13361.5|13372.5|13362.5|13373.5|13363.5|13370.5|13360.5|918
1740371100000|2025-02-24 04:25:00|13371.5|13361.5|13370.5|13360.5|13372.5|13362.5|13370.5|13360.5|900
1740371400000|2025-02-24 04:30:00|13371.5|13361.5|13377.5|13367.5|13377.5|13367.5|13371.5|13361.5|1006
1740371700000|2025-02-24 04:35:00|13376.5|13366.5|13377.5|13367.5|13378.5|13368.5|13375.5|13365.5|1238
1740372000000|2025-02-24 04:40:00|13378.5|13368.5|13378.5|13368.5|13378.5|13368.5|13376.5|13366.5|1328
1740372300000|2025-02-24 04:45:00|13377.5|13367.5|13376.5|13366.5|13378.5|13368.5|13376.5|13366.5|780
1740372600000|2025-02-24 04:50:00|13377.5|13367.5|13379.5|13369.5|13379.5|13369.5|13376.5|13366.5|1747
1740372900000|2025-02-24 04:55:00|13377.5|13367.5|13379.5|13369.5|13381.5|13371.5|13375.5|13365.5|1435
1740373200000|2025-02-24 05:00:00|13380.5|13370.5|13377.5|13367.5|13406.5|13396.5|13376.5|13366.5|6410
1740373500000|2025-02-24 05:05:00|13376.5|13366.5|13362.5|13352.5|13380.5|13370.5|13360.5|13350.5|5951
1740373800000|2025-02-24 05:10:00|13361.5|13351.5|13370.5|13360.5|13370.5|13360.5|13357.5|13347.5|3733
1740374100000|2025-02-24 05:15:00|13371.5|13361.5|13360.5|13350.5|13374.5|13364.5|13355.5|13345.5|3048
1740374400000|2025-02-24 05:20:00|13359.5|13349.5|13376.5|13366.5|13378.5|13368.5|13358.5|13348.5|3854
1740374700000|2025-02-24 05:25:00|13377.5|13367.5|13382.5|13372.5|13384.5|13374.5|13371.5|13361.5|4365
1740375000000|2025-02-24 05:30:00|13383.5|13373.5|13392.5|13382.5|13393.5|13383.5|13372.5|13362.5|5404
1740375300000|2025-02-24 05:35:00|13391.5|13381.5|13401.5|13391.5|13409.5|13399.5|13384.5|13374.5|5360
1740375600000|2025-02-24 05:40:00|13402.5|13392.5|13391.5|13381.5|13403.5|13393.5|13384.5|13374.5|3366
1740375900000|2025-02-24 05:45:00|13393.5|13383.5|13389.5|13379.5|13396.5|13386.5|13380.5|13370.5|3236
1740376200000|2025-02-24 05:50:00|13388.5|13378.5|13383.5|13373.5|13394.5|13384.5|13382.5|13372.5|3081
1740376500000|2025-02-24 05:55:00|13382.5|13372.5|13361.5|13351.5|13385.5|13375.5|13361.5|13351.5|2626
1740376800000|2025-02-24 06:00:00|13362.5|13352.5|13314.5|13304.5|13365.5|13355.5|13308.5|13298.5|11088
1740377100000|2025-02-24 06:05:00|13315.5|13305.5|13325.5|13315.5|13329.5|13319.5|13310.5|13300.5|6116
1740377400000|2025-02-24 06:10:00|13326.5|13316.5|13340.5|13330.5|13343.5|13333.5|13322.5|13312.5|3773
1740377700000|2025-02-24 06:15:00|13339.5|13329.5|13349.5|13339.5|13351.5|13341.5|13333.5|13323.5|3236
1740378000000|2025-02-24 06:20:00|13350.5|13340.5|13357.5|13347.5|13372.5|13362.5|13348.5|13338.5|4026
1740378300000|2025-02-24 06:25:00|13356.5|13346.5|13364.5|13354.5|13365.5|13355.5|13349.5|13339.5|2968
1740378600000|2025-02-24 06:30:00|13365.5|13355.5|13368.5|13358.5|13375.5|13365.5|13362.5|13352.5|3417
1740378900000|2025-02-24 06:35:00|13369.5|13359.5|13368.5|13358.5|13376.5|13366.5|13358.5|13348.5|3295
1740379200000|2025-02-24 06:40:00|13365.5|13355.5|13356.5|13346.5|13369.5|13359.5|13355.5|13345.5|2724
1740379500000|2025-02-24 06:45:00|13357.5|13347.5|13367.5|13357.5|13367.5|13357.5|13352.5|13342.5|2674
1740379800000|2025-02-24 06:50:00|13366.5|13356.5|13371.5|13361.5|13379.5|13369.5|13364.5|13354.5|5079
1740380100000|2025-02-24 06:55:00|13370.5|13360.5|13372.5|13362.5|13383.5|13373.5|13370.5|13360.5|6350
1740380400000|2025-02-24 07:00:00|13373.5|13363.5|13372.5|13362.5|13377.5|13367.5|13370.5|13360.5|3277
1740380700000|2025-02-24 07:05:00|13373.5|13363.5|13375.5|13365.5|13377.5|13367.5|13369.5|13359.5|1789
1740381000000|2025-02-24 07:10:00|13376.5|13366.5|13367.5|13357.5|13376.5|13366.5|13365.5|13355.5|1030
1740381300000|2025-02-24 07:15:00|13366.5|13356.5|13367.5|13357.5|13368.5|13358.5|13363.5|13353.5|746
1740381600000|2025-02-24 07:20:00|13368.5|13358.5|13369.5|13359.5|13372.5|13362.5|13366.5|13356.5|768
1740381900000|2025-02-24 07:25:00|13368.5|13358.5|13363.5|13353.5|13373.5|13363.5|13363.5|13353.5|744
1740382200000|2025-02-24 07:30:00|13364.5|13354.5|13363.5|13353.5|13367.5|13357.5|13360.5|13350.5|627
1740382500000|2025-02-24 07:35:00|13364.5|13354.5|13357.5|13347.5|13364.5|13354.5|13356.5|13346.5|1055
1740382800000|2025-02-24 07:40:00|13358.5|13348.5|13356.5|13346.5|13361.5|13351.5|13354.5|13344.5|998
1740383100000|2025-02-24 07:45:00|13355.5|13345.5|13364.5|13354.5|13366.5|13356.5|13352.5|13342.5|1472
1740383400000|2025-02-24 07:50:00|13365.5|13355.5|13351.5|13341.5|13365.5|13355.5|13349.5|13339.5|1948
1740383700000|2025-02-24 07:55:00|13352.5|13342.5|13353.5|13343.5|13354.5|13344.5|13348.5|13338.5|860
1740384000000|2025-02-24 08:00:00|13354.5|13342.5|13340.5|13329.5|13354.5|13343.5|13339.5|13328.5|2067
1740384300000|2025-02-24 08:05:00|13339.5|13328.5|13336.5|13325.5|13342.5|13331.5|13334.5|13323.5|2282
1740384600000|2025-02-24 08:10:00|13337.5|13324.5|13334.5|13323.5|13339.5|13327.5|13334.5|13322.5|975
1740384900000|2025-02-24 08:15:00|13333.5|13322.5|13329.5|13318.5|13337.5|13326.5|13328.5|13317.5|3388
1740385200000|2025-02-24 08:20:00|13330.5|13319.5|13330.5|13319.5|13332.5|13321.5|13328.5|13317.5|2620
1740385500000|2025-02-24 08:25:00|13329.5|13318.5|13335.5|13323.5|13339.5|13328.5|13329.5|13318.5|1989
1740385800000|2025-02-24 08:30:00|13339.9|13315.9|13341.2|13317.2|13343.1|13319.1|13337.9|13313.9|0
1740386100000|2025-02-24 08:35:00|13341|13317|13335.6|13311.6|13341.5|13317.5|13331.8|13307.8|186
1740386400000|2025-02-24 08:40:00|13335.9|13311.9|13344.8|13320.8|13345.3|13321.3|13335.2|13311.2|0
1740386700000|2025-02-24 08:45:00|13344.6|13320.6|13351.4|13327.4|13352.8|13328.8|13343.6|13319.6|0
1740387000000|2025-02-24 08:50:00|13351|13327|13355.2|13331.2|13355.2|13331.2|13350.2|13326.2|0
1740387300000|2025-02-24 08:55:00|13355.4|13331.4|13355.1|13331.1|13356.8|13332.8|13353.1|13329.1|0
1740387600000|2025-02-24 09:00:00|13339.5|13325.5|13343.5|13332.5|13347.5|13336.5|13333.5|13321.5|1600
1740387900000|2025-02-24 09:05:00|13342.5|13331.5|13344.5|13332.5|13346.5|13335.5|13340.5|13329.5|550
1740388200000|2025-02-24 09:10:00|13343.5|13333.5|13344.5|13333.5|13345.5|13333.5|13343.5|13331.5|214
1740388500000|2025-02-24 09:15:00|13345.5|13334.5|13348.5|13337.5|13348.5|13337.5|13342.5|13331.5|663
1740388800000|2025-02-24 09:20:00|13349.5|13338.5|13344.5|13332.5|13352.5|13341.5|13340.5|13328.5|980
1740389100000|2025-02-24 09:25:00|13345.5|13333.5|13343.5|13332.5|13345.5|13334.5|13339.5|13328.5|553
1740389400000|2025-02-24 09:30:00|13344.5|13333.5|13341.5|13330.5|13345.5|13334.5|13339.5|13328.5|425
1740389700000|2025-02-24 09:35:00|13340.5|13329.5|13340.5|13329.5|13342.5|13331.5|13338.5|13327.5|186
1740390000000|2025-02-24 09:40:00|13339.5|13328.5|13343.5|13331.5|13344.5|13333.5|13334.5|13323.5|914
1740390300000|2025-02-24 09:45:00|13342.5|13332.5|13341.5|13330.5|13345.5|13333.5|13339.5|13328.5|341
1740390600000|2025-02-24 09:50:00|13342.5|13329.5|13336.5|13325.5|13342.5|13329.5|13334.5|13323.5|411
1740390900000|2025-02-24 09:55:00|13337.5|13326.5|13340.5|13329.5|13340.5|13329.5|13336.5|13325.5|607
1740391200000|2025-02-24 10:00:00|13341.5|13330.5|13337.5|13326.5|13341.5|13330.5|13336.5|13325.5|244
1740391500000|2025-02-24 10:05:00|13336.5|13325.5|13338.5|13327.5|13342.5|13331.5|13335.5|13324.5|234
1740391800000|2025-02-24 10:10:00|13337.5|13326.5|13337.5|13326.5|13338.5|13327.5|13330.5|13319.5|767
1740392100000|2025-02-24 10:15:00|13338.5|13327.5|13337.5|13326.5|13339.5|13328.5|13333.5|13322.5|947
1740392400000|2025-02-24 10:20:00|13338.5|13327.5|13337.5|13326.5|13341.5|13330.5|13337.5|13326.5|749
1740392700000|2025-02-24 10:25:00|13336.5|13325.5|13335.5|13324.5|13339.5|13328.5|13333.5|13322.5|249
1740393000000|2025-02-24 10:30:00|13336.5|13325.5|13338.5|13327.5|13339.5|13328.5|13333.5|13322.5|400
1740393300000|2025-02-24 10:35:00|13339.5|13328.5|13334.5|13323.5|13339.5|13328.5|13333.5|13322.5|700
1740393600000|2025-02-24 10:40:00|13333.5|13322.5|13334.5|13323.5|13337.5|13326.5|13333.5|13321.5|239
1740393900000|2025-02-24 10:45:00|13335.5|13324.5|13337.5|13326.5|13338.5|13327.5|13332.5|13321.5|324
1740394200000|2025-02-24 10:50:00|13338.5|13327.5|13336.5|13325.5|13340.5|13328.5|13336.5|13324.5|232
1740394500000|2025-02-24 10:55:00|13335.5|13324.5|13332.5|13320.5|13337.5|13326.5|13331.5|13320.5|1117
1740394800000|2025-02-24 11:00:00|13331.5|13321.5|13332.5|13321.5|13338.5|13326.5|13328.5|13317.5|2265
1740395100000|2025-02-24 11:05:00|13333.5|13322.5|13336.5|13325.5|13341.5|13330.5|13333.5|13322.5|210
1740395400000|2025-02-24 11:10:00|13337.5|13326.5|13334.5|13323.5|13337.5|13326.5|13334.5|13323.5|1376
1740395700000|2025-02-24 11:15:00|13335.5|13324.5|13337.5|13326.5|13340.5|13329.5|13334.5|13323.5|157
1740396000000|2025-02-24 11:20:00|13338.5|13327.5|13339.5|13328.5|13341.5|13330.5|13337.5|13326.5|144
1740396300000|2025-02-24 11:25:00|13338.5|13327.5|13342.5|13331.5|13345.5|13334.5|13338.5|13327.5|156
1740396600000|2025-02-24 11:30:00|13341.5|13330.5|13341.5|13330.5|13342.5|13330.5|13338.5|13327.5|134
1740396900000|2025-02-24 11:35:00|13340.5|13329.5|13341.5|13330.5|13341.5|13330.5|13338.5|13327.5|141
1740397200000|2025-02-24 11:40:00|13340.5|13329.5|13340.5|13329.5|13341.5|13330.5|13339.5|13328.5|140
1740397500000|2025-02-24 11:45:00|13339.5|13328.5|13339.5|13328.5|13342.5|13331.5|13338.5|13327.5|178
1740397800000|2025-02-24 11:50:00|13338.5|13327.5|13338.5|13327.5|13340.5|13329.5|13337.5|13326.5|108
1740398100000|2025-02-24 11:55:00|13337.5|13326.5|13338.5|13327.5|13339.5|13327.5|13335.5|13324.5|174
1740398400000|2025-02-24 12:00:00|13337.5|13326.5|13331.5|13320.5|13338.5|13327.5|13330.5|13319.5|319
1740398700000|2025-02-24 12:05:00|13330.5|13319.5|13331.5|13320.5|13333.5|13322.5|13330.5|13319.5|149
1740399000000|2025-02-24 12:10:00|13332.5|13321.5|13332.5|13321.5|13333.5|13321.5|13328.5|13317.5|557
1740399300000|2025-02-24 12:15:00|13331.5|13320.5|13336.5|13325.5|13337.5|13326.5|13331.5|13320.5|242
1740399600000|2025-02-24 12:20:00|13337.5|13326.5|13339.5|13328.5|13340.5|13329.5|13336.5|13325.5|214
1740399900000|2025-02-24 12:25:00|13340.5|13329.5|13338.5|13327.5|13340.5|13329.5|13337.5|13325.5|171
1740400200000|2025-02-24 12:30:00|13337.5|13326.5|13334.5|13323.5|13338.5|13327.5|13334.5|13323.5|129
1740400500000|2025-02-24 12:35:00|13333.5|13322.5|13334.5|13323.5|13335.5|13324.5|13330.5|13319.5|403
1740400800000|2025-02-24 12:40:00|13333.5|13322.5|13330.5|13318.5|13339.5|13327.5|13330.5|13318.5|624
1740401100000|2025-02-24 12:45:00|13329.5|13319.5|13336.5|13325.5|13337.5|13326.5|13329.5|13319.5|1508
1740401400000|2025-02-24 12:50:00|13335.5|13324.5|13336.5|13325.5|13337.5|13326.5|13332.5|13321.5|327
1740401700000|2025-02-24 12:55:00|13337.5|13326.5|13338.5|13327.5|13340.5|13328.5|13334.5|13323.5|432
1740402000000|2025-02-24 13:00:00|13339.5|13328.5|13340.5|13329.5|13341.5|13330.5|13337.5|13326.5|304
1740402300000|2025-02-24 13:05:00|13341.5|13330.5|13342.5|13331.5|13343.5|13331.5|13338.5|13327.5|368
1740402600000|2025-02-24 13:10:00|13343.5|13332.5|13344.5|13333.5|13345.5|13334.5|13341.5|13330.5|467
1740402900000|2025-02-24 13:15:00|13343.5|13332.5|13343.5|13332.5|13346.5|13334.5|13342.5|13331.5|207
1740403200000|2025-02-24 13:20:00|13342.5|13331.5|13346.5|13335.5|13346.5|13335.5|13340.5|13329.5|1013
1740403500000|2025-02-24 13:25:00|13345.5|13334.5|13344.5|13333.5|13349.5|13338.5|13343.5|13332.5|322
1740403800000|2025-02-24 13:30:00|13343.5|13332.5|13337.5|13326.5|13344.5|13333.5|13337.5|13326.5|671
1740404100000|2025-02-24 13:35:00|13338.5|13327.5|13336.5|13325.5|13338.5|13327.5|13336.5|13325.5|429
1740404400000|2025-02-24 13:40:00|13337.5|13326.5|13335.5|13324.5|13338.5|13327.5|13332.5|13321.5|242
1740404700000|2025-02-24 13:45:00|13334.5|13323.5|13334.5|13323.5|13336.5|13325.5|13333.5|13321.5|144
1740405000000|2025-02-24 13:50:00|13333.5|13322.5|13330.5|13319.5|13335.5|13324.5|13330.5|13318.5|551
1740405300000|2025-02-24 13:55:00|13329.5|13318.5|13337.5|13325.5|13338.5|13326.5|13329.5|13318.5|1996
1740405600000|2025-02-24 14:00:00|13336.5|13326.5|13324.5|13313.5|13338.5|13327.5|13323.5|13311.5|1147
1740405900000|2025-02-24 14:05:00|13325.5|13314.5|13330.5|13319.5|13330.5|13319.5|13318.5|13307.5|1295
1740406200000|2025-02-24 14:10:00|13329.5|13318.5|13321.5|13310.5|13329.5|13318.5|13319.5|13308.5|561
1740406500000|2025-02-24 14:15:00|13320.5|13309.5|13325.5|13314.5|13327.5|13316.5|13320.5|13309.5|312
1740406800000|2025-02-24 14:20:00|13324.5|13313.5|13322.5|13311.5|13327.5|13316.5|13320.5|13309.5|371
1740407100000|2025-02-24 14:25:00|13324.5|13313.5|13327.5|13316.5|13330.5|13319.5|13323.5|13312.5|429
1740407400000|2025-02-24 14:30:00|13328.5|13317.5|13311.5|13300.5|13328.5|13317.5|13307.5|13295.5|3678
1740407700000|2025-02-24 14:35:00|13310.5|13299.5|13302.5|13291.5|13315.5|13303.5|13302.5|13291.5|2770
1740408000000|2025-02-24 14:40:00|13303.5|13292.5|13299.5|13288.5|13308.5|13297.5|13292.5|13281.5|3107
1740408300000|2025-02-24 14:45:00|13298.5|13287.5|13294.5|13283.5|13307.5|13296.5|13292.5|13281.5|3023
1740408600000|2025-02-24 14:50:00|13295.5|13284.5|13299.5|13288.5|13301.5|13290.5|13292.5|13281.5|3994
1740408900000|2025-02-24 14:55:00|13300.5|13287.5|13293.5|13282.5|13303.5|13292.5|13292.5|13281.5|3014
1740409200000|2025-02-24 15:00:00|13294.5|13281.5|13281.5|13270.5|13298.5|13286.5|13275.5|13264.5|4342
1740409500000|2025-02-24 15:05:00|13282.5|13271.5|13276.5|13265.5|13287.5|13275.5|13272.5|13261.5|3025
1740409800000|2025-02-24 15:10:00|13277.5|13266.5|13284.5|13273.5|13287.5|13276.5|13276.5|13265.5|1058
1740410100000|2025-02-24 15:15:00|13285.5|13272.5|13281.5|13270.5|13287.5|13276.5|13281.5|13270.5|2097
1740410400000|2025-02-24 15:20:00|13283.5|13272.5|13278.5|13267.5|13285.5|13274.5|13277.5|13266.5|1032
1740410700000|2025-02-24 15:25:00|13279.5|13266.5|13275.5|13264.5|13280.5|13269.5|13273.5|13262.5|723
1740411000000|2025-02-24 15:30:00|13276.5|13265.5|13275.5|13264.5|13287.5|13276.5|13274.5|13263.5|3091
1740411300000|2025-02-24 15:35:00|13276.5|13265.5|13289.5|13277.5|13289.5|13278.5|13275.5|13264.5|1140
1740411600000|2025-02-24 15:40:00|13288.5|13278.5|13291.5|13280.5|13296.5|13284.5|13286.5|13275.5|1954
1740411900000|2025-02-24 15:45:00|13292.5|13281.5|13283.5|13272.5|13296.5|13285.5|13279.5|13268.5|1722
1740412200000|2025-02-24 15:50:00|13284.5|13273.5|13275.5|13264.5|13285.5|13274.5|13272.5|13261.5|1264
1740412500000|2025-02-24 15:55:00|13274.5|13263.5|13268.5|13257.5|13275.5|13264.5|13266.5|13255.5|1530
1740412800000|2025-02-24 16:00:00|13267.5|13256.5|13271.5|13260.5|13275.5|13264.5|13267.5|13256.5|856
1740413100000|2025-02-24 16:05:00|13272.5|13259.5|13262.5|13251.5|13273.5|13261.5|13262.5|13251.5|1353
1740413400000|2025-02-24 16:10:00|13263.5|13252.5|13263.5|13252.5|13271.5|13260.5|13262.5|13251.5|2997
1740413700000|2025-02-24 16:15:00|13262.5|13251.5|13267.5|13256.5|13270.5|13259.5|13262.5|13251.5|2241
1740414000000|2025-02-24 16:20:00|13268.5|13257.5|13264.5|13252.5|13269.5|13258.5|13262.5|13251.5|2387
1740414300000|2025-02-24 16:25:00|13263.5|13253.5|13267.5|13256.5|13270.5|13258.5|13262.5|13251.5|1321
1740414600000|2025-02-24 16:30:00|13268.5|13257.5|13267.5|13256.5|13270.5|13259.5|13264.5|13253.5|631
1740414900000|2025-02-24 16:35:00|13268.5|13257.5|13265.5|13253.5|13271.5|13259.5|13262.5|13251.5|878
1740415200000|2025-02-24 16:40:00|13266.5|13254.5|13262.5|13251.5|13266.5|13255.5|13259.5|13248.5|984
1740415500000|2025-02-24 16:45:00|13261.5|13250.5|13254.5|13243.5|13264.5|13253.5|13253.5|13242.5|970
1740415800000|2025-02-24 16:50:00|13253.5|13242.5|13257.5|13246.5|13259.5|13248.5|13252.5|13241.5|550
1740416100000|2025-02-24 16:55:00|13258.5|13247.5|13258.5|13247.5|13261.5|13249.5|13257.5|13246.5|443
1740416400000|2025-02-24 17:00:00|13259.5|13248.5|13264.5|13253.5|13266.5|13255.5|13259.5|13248.5|1296
1740416700000|2025-02-24 17:05:00|13265.5|13254.5|13264.5|13253.5|13267.5|13256.5|13260.5|13248.5|459
1740417000000|2025-02-24 17:10:00|13263.5|13252.5|13267.5|13256.5|13267.5|13256.5|13263.5|13252.5|159
1740417300000|2025-02-24 17:15:00|13266.5|13255.5|13269.5|13257.5|13269.5|13257.5|13266.5|13254.5|98
1740417600000|2025-02-24 17:20:00|13268.5|13258.5|13268.5|13257.5|13270.5|13259.5|13267.5|13256.5|224
1740417900000|2025-02-24 17:25:00|13267.5|13256.5|13264.5|13253.5|13269.5|13257.5|13264.5|13252.5|159
1740418200000|2025-02-24 17:30:00|13265.5|13252.5|13268.5|13257.5|13268.5|13257.5|13263.5|13252.5|86
1740418500000|2025-02-24 17:35:00|13267.5|13256.5|13272.5|13261.5|13273.5|13262.5|13266.5|13255.5|180
1740418800000|2025-02-24 17:40:00|13271.5|13260.5|13272.5|13261.5|13272.5|13261.5|13269.5|13258.5|79
1740419100000|2025-02-24 17:45:00|13273.5|13262.5|13269.5|13258.5|13273.5|13262.5|13269.5|13258.5|66
1740419400000|2025-02-24 17:50:00|13270.5|13259.5|13270.5|13259.5|13272.5|13261.5|13268.5|13257.5|167
1740419700000|2025-02-24 17:55:00|13271.5|13260.5|13267.5|13256.5|13273.5|13262.5|13266.5|13255.5|128
1740420000000|2025-02-24 18:00:00|13268.5|13257.5|13271.5|13260.5|13272.5|13261.5|13268.5|13257.5|94
1740420300000|2025-02-24 18:05:00|13270.5|13259.5|13271.5|13260.5|13272.5|13260.5|13268.5|13257.5|75
1740420600000|2025-02-24 18:10:00|13272.5|13261.5|13270.5|13259.5|13273.5|13262.5|13269.5|13258.5|80
1740420900000|2025-02-24 18:15:00|13269.5|13258.5|13274.5|13263.5|13276.5|13265.5|13269.5|13258.5|149
1740421200000|2025-02-24 18:20:00|13275.5|13264.5|13273.5|13262.5|13275.5|13264.5|13270.5|13259.5|130
1740421500000|2025-02-24 18:25:00|13272.5|13261.5|13272.5|13261.5|13275.5|13264.5|13272.5|13261.5|70
1740421800000|2025-02-24 18:30:00|13271.5|13260.5|13271.5|13260.5|13273.5|13262.5|13270.5|13259.5|48
1740422100000|2025-02-24 18:35:00|13270.5|13259.5|13274.5|13263.5|13275.5|13264.5|13270.5|13259.5|55
1740422400000|2025-02-24 18:40:00|13275.5|13264.5|13274.5|13263.5|13277.5|13266.5|13272.5|13261.5|132
1740422700000|2025-02-24 18:45:00|13275.5|13262.5|13274.5|13263.5|13276.5|13265.5|13273.5|13262.5|121
1740423000000|2025-02-24 18:50:00|13275.5|13264.5|13272.5|13261.5|13275.5|13264.5|13270.5|13259.5|104
1740423300000|2025-02-24 18:55:00|13273.5|13262.5|13266.5|13255.5|13273.5|13262.5|13265.5|13254.5|235
1740423600000|2025-02-24 19:00:00|13267.5|13256.5|13272.5|13261.5|13272.5|13261.5|13267.5|13256.5|42
1740423900000|2025-02-24 19:05:00|13271.5|13260.5|13271.5|13260.5|13273.5|13262.5|13271.5|13260.5|161
1740424200000|2025-02-24 19:10:00|13272.5|13261.5|13271.5|13260.5|13272.5|13261.5|13269.5|13258.5|124
1740424500000|2025-02-24 19:15:00|13272.5|13259.5|13264.5|13253.5|13272.5|13260.5|13263.5|13252.5|179
1740424800000|2025-02-24 19:20:00|13265.5|13252.5|13264.5|13253.5|13266.5|13254.5|13262.5|13251.5|245
1740425100000|2025-02-24 19:25:00|13265.5|13254.5|13262.5|13251.5|13266.5|13255.5|13262.5|13251.5|179
1740425400000|2025-02-24 19:30:00|13263.5|13252.5|13267.5|13256.5|13268.5|13256.5|13262.5|13250.5|598
1740425700000|2025-02-24 19:35:00|13266.5|13255.5|13265.5|13254.5|13266.5|13255.5|13264.5|13253.5|67
1740426000000|2025-02-24 19:40:00|13264.5|13253.5|13266|13256|13267.5|13256|13264.5|13253.5|89
1740426300000|2025-02-24 19:45:00|13265.5|13255.5|13267|13257|13267|13257|13265|13255|125
1740426600000|2025-02-24 19:50:00|13268|13258|13267|13257|13268|13258|13267|13257|72
1740426900000|2025-02-24 19:55:00|13266.5|13256.5|13268|13258|13269|13259|13266|13256|123
1740427200000|2025-02-24 20:00:00|13268.5|13258.5|13269|13259|13269|13259|13268|13258|64
1740427500000|2025-02-24 20:05:00|13268.5|13258.5|13270|13260|13270|13260|13268|13258|117
1740427800000|2025-02-24 20:10:00|13269.5|13259.5|13269|13259|13270|13260|13268|13258|110
1740428100000|2025-02-24 20:15:00|13268.5|13258.5|13263.5|13253.5|13268.5|13258.5|13263|13253|340
1740428400000|2025-02-24 20:20:00|13263|13253|13264|13254|13266|13256|13262|13252|166
1740428700000|2025-02-24 20:25:00|13264.5|13254.5|13263|13253|13267|13257|13263|13253|123
1740429000000|2025-02-24 20:30:00|13263.5|13253.5|13272|13262|13273|13263|13262.5|13252.5|271
1740429300000|2025-02-24 20:35:00|13272.5|13262.5|13274|13264|13278|13268|13272.5|13262.5|176
1740429600000|2025-02-24 20:40:00|13274.5|13264.5|13276|13266|13276|13266|13269|13259|301
1740429900000|2025-02-24 20:45:00|13276.5|13266.5|13276|13266|13278.5|13268.5|13272.5|13262.5|241
1740430200000|2025-02-24 20:50:00|13276.5|13266.5|13271|13261|13278|13268|13268.5|13258.5|399
1740430500000|2025-02-24 20:55:00|13270.5|13260.5|13271.5|13261.5|13272|13262|13265.5|13255.5|351
1740430800000|2025-02-24 21:00:00|13271|13261|13271|13261|13272|13262|13268|13258|66
1740431100000|2025-02-24 21:05:00|13271.5|13261.5|13273|13263|13274|13264|13271.5|13261.5|38
1740431400000|2025-02-24 21:10:00|13273.5|13263.5|13274.5|13264.5|13275.5|13265.5|13273.5|13263.5|64
1740431700000|2025-02-24 21:15:00|13275|13265|13276.8|13252.8|13280.3|13265|13275|13251.3|0
1740432000000|2025-02-24 21:20:00|13277|13253|13276.4|13252.4|13278.6|13254.6|13276.1|13252.1|0
1740432300000|2025-02-24 21:25:00|13276.6|13252.6|13277.2|13253.2|13278|13254|13276.4|13252.4|0
1740432600000|2025-02-24 21:30:00|13276.9|13252.9|13276.8|13252.8|13278.8|13254.8|13276.4|13252.4|0
1740432900000|2025-02-24 21:35:00|13277.2|13253.2|13274.9|13250.9|13277.2|13253.2|13274.5|13250.5|0
1740433200000|2025-02-24 21:40:00|13275.2|13251.2|13274.1|13250.1|13275.3|13251.3|13272.2|13248.2|0
1740433500000|2025-02-24 21:45:00|13274.5|13250.5|13275.3|13251.3|13275.7|13251.7|13273.7|13249.7|0
1740433800000|2025-02-24 21:50:00|13275.4|13251.4|13275.3|13251.3|13276.4|13252.4|13274.7|13250.7|0
1740434100000|2025-02-24 21:55:00|13274.9|13250.9|13277.2|13253.2|13277.8|13253.8|13274.9|13250.9|0
1740434400000|2025-02-24 22:00:00|13277.1|13253.1|13276.3|13252.3|13277.1|13253.1|13276.2|13252.2|0
1740434700000|2025-02-24 22:05:00|13276.1|13252.1|13275.5|13251.5|13276.6|13252.6|13274.4|13250.4|0
1740435000000|2025-02-24 22:10:00|13274.9|13250.9|13275.4|13251.4|13275.4|13251.4|13274.8|13250.8|0
1740435300000|2025-02-24 22:15:00|13275.5|13251.5|13275.4|13251.4|13275.5|13251.5|13275.1|13251.1|0
1740435900000|2025-02-24 22:25:00|13275.2|13251.2|13275.2|13251.2|13275.7|13251.7|13275.1|13251.1|0
1740436200000|2025-02-24 22:30:00|13275.3|13251.3|13275.6|13251.6|13276.2|13252.2|13275.3|13251.3|0
1740436500000|2025-02-24 22:35:00|13275.4|13251.4|13275.4|13251.4|13275.4|13251.4|13275.4|13251.4|0
1740436800000|2025-02-24 22:40:00|13275.5|13251.5|13275.8|13251.8|13275.9|13251.9|13275.4|13251.4|0
1740437100000|2025-02-24 22:45:00|13275.9|13251.9|13275.8|13251.8|13275.9|13251.9|13275.8|13251.8|0
1740437400000|2025-02-24 22:50:00|13275.9|13251.9|13275.9|13251.9|13275.9|13251.9|13275.9|13251.9|0
1740437700000|2025-02-24 22:55:00|13276.2|13252.2|13276.1|13252.1|13276.4|13252.4|13275.8|13251.8|0
1740438000000|2025-02-24 23:00:00|13277.4|13253.4|13277|13253|13281.6|13257.6|13274.6|13250.6|0
1740438300000|2025-02-24 23:05:00|13276.8|13252.8|13277|13253|13278.9|13254.9|13274.8|13250.8|0
1740438600000|2025-02-24 23:10:00|13277.2|13253.2|13276.8|13252.8|13279.1|13255.1|13276|13252|0
1740438900000|2025-02-24 23:15:00|13276.1|13252.1|13276.8|13252.8|13278.3|13254.3|13275.2|13251.2|0
1740439200000|2025-02-24 23:20:00|13277.1|13253.1|13278.7|13254.7|13278.7|13254.7|13276.6|13252.6|0
1740439500000|2025-02-24 23:25:00|13278.4|13254.4|13280.3|13256.3|13280.7|13256.7|13277.5|13253.5|0
1740439800000|2025-02-24 23:30:00|13280.6|13256.6|13271.7|13247.7|13280.7|13256.7|13269.7|13245.7|0
1740440100000|2025-02-24 23:35:00|13272|13248|13272.1|13248.1|13275.2|13251.2|13270.9|13246.9|0
1740440400000|2025-02-24 23:40:00|13272.2|13248.2|13272.5|13248.5|13274|13250|13271.3|13247.3|0
1740440700000|2025-02-24 23:45:00|13272.6|13248.6|13267.4|13243.4|13274|13250|13267|13243|0
1740441000000|2025-02-24 23:50:00|13267.1|13243.1|13260.7|13236.7|13268|13244|13260.5|13236.5|0
1740441300000|2025-02-24 23:55:00|13261.1|13237.1|13266.6|13242.6|13268.5|13244.5|13260.3|13236.3|0
1740441600000|2025-02-25 00:00:00|13266.9|13242.9|13273.6|13249.6|13274.4|13250.4|13266.9|13242.9|0
1740441900000|2025-02-25 00:05:00|13273.2|13249.2|13275.3|13251.3|13276.7|13252.7|13272.8|13248.8|0
1740442200000|2025-02-25 00:10:00|13275.1|13251.1|13276.1|13252.1|13278.4|13254.4|13274.6|13250.6|0
1740442500000|2025-02-25 00:15:00|13276.5|13252.5|13275.5|13251.5|13277.4|13253.4|13274.9|13250.9|0
1740442800000|2025-02-25 00:20:00|13275.1|13251.1|13277.6|13253.6|13277.8|13253.8|13275.1|13251.1|0
1740443100000|2025-02-25 00:25:00|13277.3|13253.3|13282|13258|13285.1|13261.1|13276.9|13252.9|0
1740443400000|2025-02-25 00:30:00|13282.2|13258.2|13281.5|13257.5|13283.6|13259.6|13281.1|13257.1|0
1740443700000|2025-02-25 00:35:00|13281.1|13257.1|13284.3|13260.3|13284.7|13260.7|13281.1|13257.1|0
1740444000000|2025-02-25 00:40:00|13284.7|13260.7|13284.3|13260.3|13286.3|13262.3|13283.6|13259.6|0
1740444300000|2025-02-25 00:45:00|13284|13260|13268.8|13244.8|13284.3|13260.3|13267.7|13243.7|0
1740444600000|2025-02-25 00:50:00|13268.6|13244.6|13269.1|13245.1|13270.4|13246.4|13268.6|13244.6|0
1740444900000|2025-02-25 00:55:00|13268.8|13244.8|13268.3|13244.3|13269.1|13245.1|13266.7|13242.7|0
1740445200000|2025-02-25 01:00:00|13267.9|13243.9|13260.5|13250.5|13269|13259|13254|13243.9|6102
1740445500000|2025-02-25 01:05:00|13260|13250|13262|13252|13266|13256|13255|13245|2116
1740445800000|2025-02-25 01:10:00|13263|13253|13253|13243|13264|13254|13252|13242|1206
1740446100000|2025-02-25 01:15:00|13252|13242|13246.5|13236.5|13264|13254|13244.5|13234.5|5034
1740446400000|2025-02-25 01:20:00|13246|13236|13259|13249|13263|13253|13238|13228|7878
1740446700000|2025-02-25 01:25:00|13257|13247|13249|13239|13261|13251|13244|13234|5288
1740447000000|2025-02-25 01:30:00|13248|13238|13280|13270|13289|13279|13244|13234|33750
1740447300000|2025-02-25 01:35:00|13279|13269|13263|13253|13291|13281|13260|13250|10118
1740447600000|2025-02-25 01:40:00|13265|13255|13275|13265|13286|13276|13262|13252|7096
1740447900000|2025-02-25 01:45:00|13274.5|13264.5|13287.5|13277.5|13289.5|13279.5|13263.5|13253.5|6816
1740448200000|2025-02-25 01:50:00|13286.5|13276.5|13291.5|13281.5|13300.5|13290.5|13279.5|13269.5|7865
1740448500000|2025-02-25 01:55:00|13290.5|13280.5|13293.5|13283.5|13317.5|13307.5|13286.5|13276.5|8335
1740448800000|2025-02-25 02:00:00|13292.5|13282.5|13245.5|13235.5|13293.5|13283.5|13243.5|13233.5|8805
1740449100000|2025-02-25 02:05:00|13244.5|13234.5|13258.5|13248.5|13263.5|13253.5|13239.5|13229.5|7193
1740449400000|2025-02-25 02:10:00|13257.5|13247.5|13250.5|13240.5|13266.5|13256.5|13249.5|13239.5|7443
1740449700000|2025-02-25 02:15:00|13251.5|13241.5|13269.3|13259.3|13269.3|13259.3|13251.5|13241.5|7432
1740450000000|2025-02-25 02:20:00|13270.3|13260.3|13260.3|13250.3|13278.3|13268.3|13245.3|13235.3|10790
1740450300000|2025-02-25 02:25:00|13259.3|13249.3|13271.3|13261.3|13272.3|13262.3|13257.3|13247.3|4842
1740450600000|2025-02-25 02:30:00|13272.3|13262.3|13278.3|13268.3|13285.3|13275.3|13265.3|13255.3|7323
1740450900000|2025-02-25 02:35:00|13279.3|13269.3|13282.3|13272.3|13292.3|13282.3|13275.3|13265.3|6759
1740451200000|2025-02-25 02:40:00|13281.3|13271.3|13269.3|13259.3|13286.3|13276.3|13267.3|13257.3|6730
1740451500000|2025-02-25 02:45:00|13268.3|13258.3|13266.3|13256.3|13283.3|13273.3|13263.3|13253.3|12266
1740451800000|2025-02-25 02:50:00|13265.3|13255.3|13278.3|13268.3|13280.3|13270.3|13262.3|13252.3|10467
1740452100000|2025-02-25 02:55:00|13277.3|13267.3|13281.3|13271.3|13289.3|13279.3|13272.3|13262.3|5419
1740452400000|2025-02-25 03:00:00|13280.3|13270.3|13297.3|13287.3|13298.3|13288.3|13276.3|13266.3|10323
1740452700000|2025-02-25 03:05:00|13296.3|13286.3|13289.3|13279.3|13297.3|13287.3|13280.3|13270.3|5210
1740453000000|2025-02-25 03:10:00|13288.3|13278.3|13293.3|13283.3|13296.3|13286.3|13279.3|13269.3|5173
1740453300000|2025-02-25 03:15:00|13292.3|13282.3|13296.3|13286.3|13304.3|13294.3|13280.3|13270.3|6522
1740453600000|2025-02-25 03:20:00|13295.3|13285.3|13291.3|13281.3|13302.3|13292.3|13290.3|13280.3|7358
1740453900000|2025-02-25 03:25:00|13290.3|13280.3|13302.3|13292.3|13313.3|13303.3|13290.3|13280.3|5173
1740454200000|2025-02-25 03:30:00|13301.3|13291.3|13289.3|13279.3|13301.3|13291.3|13287.3|13277.3|2023
1740454500000|2025-02-25 03:35:00|13290.3|13280.3|13280.3|13270.3|13290.3|13280.3|13278.3|13268.3|2768
1740454800000|2025-02-25 03:40:00|13279.3|13269.3|13283.3|13273.3|13286.3|13276.3|13279.3|13269.3|4268
1740455100000|2025-02-25 03:45:00|13284.3|13274.3|13284.3|13274.3|13290.3|13280.3|13283.3|13273.3|2220
1740455400000|2025-02-25 03:50:00|13285.3|13275.3|13283.3|13273.3|13286.3|13276.3|13280.3|13270.3|2064
1740455700000|2025-02-25 03:55:00|13282.3|13272.3|13283.3|13273.3|13284.3|13274.3|13281.3|13271.3|1624
1740456000000|2025-02-25 04:00:00|13285.3|13275.3|13286.3|13276.3|13288.3|13278.3|13284.3|13274.3|1436
1740456300000|2025-02-25 04:05:00|13287.3|13277.3|13289.3|13279.3|13290.3|13280.3|13287.3|13277.3|1444
1740456600000|2025-02-25 04:10:00|13288.3|13278.3|13287.3|13277.3|13288.3|13278.3|13286.3|13276.3|1682
1740456900000|2025-02-25 04:15:00|13288.3|13278.3|13287.3|13277.3|13289.3|13279.3|13287.3|13277.3|1618
1740457200000|2025-02-25 04:20:00|13288.3|13278.3|13287.3|13277.3|13288.3|13278.3|13287.3|13277.3|1150
1740457500000|2025-02-25 04:25:00|13288.3|13278.3|13288.3|13278.3|13290.3|13280.3|13287.3|13277.3|1182
1740457800000|2025-02-25 04:30:00|13289.3|13279.3|13287.3|13277.3|13289.3|13279.3|13286.3|13276.3|1247
1740458100000|2025-02-25 04:35:00|13288.3|13278.3|13286.3|13276.3|13288.3|13278.3|13286.3|13276.3|1364
1740458400000|2025-02-25 04:40:00|13287.3|13277.3|13288.3|13278.3|13288.3|13278.3|13286.3|13276.3|992
1740458700000|2025-02-25 04:45:00|13287.3|13277.3|13287.3|13277.3|13287.3|13277.3|13285.3|13275.3|1894
1740459000000|2025-02-25 04:50:00|13286.3|13276.3|13288.3|13278.3|13289.3|13279.3|13285.3|13275.3|2348
1740459300000|2025-02-25 04:55:00|13287.3|13277.3|13287.3|13277.3|13290.3|13280.3|13285.3|13275.3|1571
1740459600000|2025-02-25 05:00:00|13288.3|13278.3|13308.3|13298.3|13310.3|13300.3|13288.3|13278.3|7225
1740459900000|2025-02-25 05:05:00|13307.3|13297.3|13293.3|13283.3|13311.3|13301.3|13289.3|13279.3|5357
1740460200000|2025-02-25 05:10:00|13295.3|13285.3|13279.3|13269.3|13295.3|13285.3|13274.3|13264.3|5896
1740460500000|2025-02-25 05:15:00|13280.3|13270.3|13296.3|13286.3|13302.3|13292.3|13278.3|13268.3|3866
1740460800000|2025-02-25 05:20:00|13297.3|13287.3|13295.3|13285.3|13300.3|13290.3|13284.3|13274.3|3473
1740461100000|2025-02-25 05:25:00|13294.3|13284.3|13298.3|13288.3|13305.3|13295.3|13292.3|13282.3|3778
1740461400000|2025-02-25 05:30:00|13297.3|13287.3|13292.3|13282.3|13299.3|13289.3|13283.3|13273.3|4124
1740461700000|2025-02-25 05:35:00|13291.3|13281.3|13286.3|13276.3|13292.3|13282.3|13278.3|13268.3|4549
1740462000000|2025-02-25 05:40:00|13285.3|13275.3|13265.3|13255.3|13286.3|13276.3|13265.3|13255.3|5866
1740462300000|2025-02-25 05:45:00|13266.3|13256.3|13272.3|13262.3|13273.3|13263.3|13263.3|13253.3|4782
1740462600000|2025-02-25 05:50:00|13273.3|13263.3|13271.3|13261.3|13274.3|13264.3|13268.3|13258.3|2499
1740462900000|2025-02-25 05:55:00|13272.3|13262.3|13259.3|13249.3|13273.3|13263.3|13259.3|13249.3|5639
1740463200000|2025-02-25 06:00:00|13258.3|13248.3|13248.3|13238.3|13262.3|13252.3|13246.3|13236.3|6074
1740463500000|2025-02-25 06:05:00|13247.3|13237.3|13253.3|13243.3|13259.3|13249.3|13246.3|13236.3|4358
1740463800000|2025-02-25 06:10:00|13252.3|13242.3|13261.3|13251.3|13263.3|13253.3|13249.3|13239.3|3260
1740464100000|2025-02-25 06:15:00|13262.3|13252.3|13255.3|13245.3|13263.3|13253.3|13251.3|13241.3|3266
1740464400000|2025-02-25 06:20:00|13256.3|13246.3|13258.3|13248.3|13263.3|13253.3|13252.3|13242.3|3230
1740464700000|2025-02-25 06:25:00|13257.3|13247.3|13231.3|13221.3|13258.3|13248.3|13226.3|13216.3|9513
1740465000000|2025-02-25 06:30:00|13230.3|13220.3|13196.3|13186.3|13237.3|13227.3|13192.3|13182.3|10983
1740465300000|2025-02-25 06:35:00|13195.3|13185.3|13214.3|13204.3|13216.3|13206.3|13185.3|13175.3|11142
1740465600000|2025-02-25 06:40:00|13213.3|13203.3|13193.3|13183.3|13216.3|13206.3|13192.3|13182.3|7350
1740465900000|2025-02-25 06:45:00|13195.3|13185.3|13188.3|13178.3|13196.3|13186.3|13176.3|13166.3|10844
1740466200000|2025-02-25 06:50:00|13189.3|13179.3|13195.3|13185.3|13200.3|13190.3|13186.3|13176.3|9658
1740466500000|2025-02-25 06:55:00|13196.3|13186.3|13199.3|13189.3|13208.3|13198.3|13196.3|13186.3|10620
1740466800000|2025-02-25 07:00:00|13194.3|13184.3|13190.3|13180.3|13200.3|13190.3|13182.3|13172.3|6135
1740467100000|2025-02-25 07:05:00|13191.3|13181.3|13199.3|13189.3|13204.3|13194.3|13190.3|13180.3|2910
1740467400000|2025-02-25 07:10:00|13200.3|13190.3|13206.3|13196.3|13211.3|13201.3|13198.3|13188.3|2721
1740467700000|2025-02-25 07:15:00|13205.3|13195.3|13210.3|13200.3|13215.3|13205.3|13205.3|13195.3|1720
1740468000000|2025-02-25 07:20:00|13211.3|13201.3|13199.3|13189.3|13211.3|13201.3|13198.3|13188.3|2084
1740468300000|2025-02-25 07:25:00|13200.3|13190.3|13201.3|13191.3|13202.3|13192.3|13198.3|13188.3|736
1740468600000|2025-02-25 07:30:00|13202.3|13192.3|13197.3|13187.3|13208.3|13198.3|13196.3|13186.3|1648
1740468900000|2025-02-25 07:35:00|13198.3|13188.3|13197.3|13187.3|13199.3|13189.3|13193.3|13183.3|1162
1740469200000|2025-02-25 07:40:00|13196.3|13186.3|13207.3|13197.3|13210.3|13200.3|13196.3|13186.3|1577
1740469500000|2025-02-25 07:45:00|13206.3|13196.3|13202.3|13192.3|13210.3|13200.3|13202.3|13192.3|1154
1740469800000|2025-02-25 07:50:00|13204.3|13194.3|13202.3|13192.3|13206.3|13196.3|13199.3|13189.3|831
1740470100000|2025-02-25 07:55:00|13201.3|13191.3|13199.3|13189.3|13205.3|13195.3|13198.3|13188.3|798
1740470400000|2025-02-25 08:00:00|13200.3|13190.3|13203.3|13192.3|13204.3|13193.3|13191.3|13180.3|1789
1740470700000|2025-02-25 08:05:00|13202.3|13191.3|13205.3|13194.3|13206.3|13195.3|13199.3|13187.3|818
1740471000000|2025-02-25 08:10:00|13204.3|13193.3|13201.3|13190.3|13205.3|13194.3|13199.3|13188.3|1167
1740471300000|2025-02-25 08:15:00|13202.3|13191.3|13205.3|13194.3|13207.3|13196.3|13202.3|13190.3|734
1740471600000|2025-02-25 08:20:00|13204.3|13193.3|13199.3|13187.3|13204.3|13193.3|13198.3|13187.3|856
1740471900000|2025-02-25 08:25:00|13200.3|13188.3|13194.3|13182.3|13202.3|13191.3|13189.3|13177.3|2010
1740472200000|2025-02-25 08:30:00|13199.4|13175.4|13195.7|13171.7|13202|13178|13195.4|13171.4|1
1740472500000|2025-02-25 08:35:00|13196.1|13172.1|13202.7|13178.7|13205.9|13181.9|13195.2|13171.2|636
1740472800000|2025-02-25 08:40:00|13203.4|13179.4|13194.2|13170.2|13203.4|13179.4|13192.5|13168.5|0
1740473100000|2025-02-25 08:45:00|13194.9|13170.9|13193.9|13169.9|13200|13176|13192.5|13168.5|0
1740473400000|2025-02-25 08:50:00|13194.3|13170.3|13188.2|13164.2|13195.2|13171.2|13186.5|13162.5|0
1740473700000|2025-02-25 08:55:00|13187.9|13163.9|13177.6|13153.6|13188.2|13164.2|13177.6|13153.6|0
1740474000000|2025-02-25 09:00:00|13178.3|13154.3|13188.3|13177.3|13193.3|13182.3|13178.3|13154.3|1036
1740474300000|2025-02-25 09:05:00|13187.3|13176.3|13196.3|13184.3|13198.3|13186.3|13184.3|13172.3|1253
1740474600000|2025-02-25 09:10:00|13195.3|13183.3|13202.3|13191.3|13203.3|13192.3|13194.3|13183.3|818
1740474900000|2025-02-25 09:15:00|13203.3|13189.3|13206.3|13195.3|13209.3|13197.3|13192.3|13180.3|1616
1740475200000|2025-02-25 09:20:00|13205.3|13194.3|13206.3|13195.3|13209.3|13198.3|13204.3|13192.3|1015
1740475500000|2025-02-25 09:25:00|13207.3|13196.3|13202.3|13190.3|13208.3|13197.3|13202.3|13190.3|302
1740475800000|2025-02-25 09:30:00|13203.3|13191.3|13213.3|13201.3|13214.3|13203.3|13201.3|13190.3|796
1740476100000|2025-02-25 09:35:00|13212.3|13200.3|13222.3|13211.3|13226.3|13215.3|13211.3|13200.3|1008
1740476400000|2025-02-25 09:40:00|13221.3|13210.3|13224.3|13212.3|13225.3|13214.3|13219.3|13208.3|324
1740476700000|2025-02-25 09:45:00|13223.3|13211.3|13211.3|13199.3|13223.3|13211.3|13209.3|13197.3|856
1740477000000|2025-02-25 09:50:00|13210.3|13200.3|13214.3|13203.3|13219.3|13208.3|13210.3|13200.3|501
1740477300000|2025-02-25 09:55:00|13215.3|13204.3|13217.3|13206.3|13221.3|13210.3|13213.3|13202.3|831
1740477600000|2025-02-25 10:00:00|13218.3|13207.3|13222.3|13211.3|13225.3|13214.3|13217.3|13206.3|486
1740477900000|2025-02-25 10:05:00|13221.3|13210.3|13223.3|13212.3|13225.3|13214.3|13220.3|13209.3|90
1740478200000|2025-02-25 10:10:00|13224.3|13213.3|13224.3|13213.3|13228.3|13217.3|13222.3|13211.3|191
1740478500000|2025-02-25 10:15:00|13223.3|13212.3|13221.3|13210.3|13225.3|13214.3|13220.3|13209.3|473
1740478800000|2025-02-25 10:20:00|13220.3|13209.3|13220.3|13209.3|13222.3|13211.3|13219.3|13208.3|191
1740479100000|2025-02-25 10:25:00|13219.3|13208.3|13224.3|13213.3|13224.3|13213.3|13219.3|13208.3|331
1740479400000|2025-02-25 10:30:00|13223.3|13212.3|13220.3|13209.3|13224.3|13213.3|13220.3|13209.3|311
1740479700000|2025-02-25 10:35:00|13221.3|13210.3|13217.3|13206.3|13222.3|13211.3|13216.3|13205.3|116
1740480000000|2025-02-25 10:40:00|13218.3|13207.3|13219.3|13208.3|13221.3|13210.3|13217.3|13206.3|128
1740480300000|2025-02-25 10:45:00|13220.3|13209.3|13220.3|13209.3|13224.3|13213.3|13219.3|13208.3|253
1740480600000|2025-02-25 10:50:00|13221.3|13210.3|13218.3|13207.3|13221.3|13210.3|13216.3|13205.3|256
1740480900000|2025-02-25 10:55:00|13219.3|13208.3|13218.3|13207.3|13220.3|13209.3|13216.3|13205.3|477
1740481200000|2025-02-25 11:00:00|13219.3|13208.3|13228.3|13217.3|13229.3|13217.3|13216.3|13204.3|2103
1740481500000|2025-02-25 11:05:00|13227.3|13216.3|13227.3|13216.3|13231.3|13220.3|13222.3|13211.3|380
1740481800000|2025-02-25 11:10:00|13226.3|13215.3|13229.3|13218.3|13229.3|13218.3|13224.3|13213.3|136
1740482100000|2025-02-25 11:15:00|13230.3|13217.3|13231.3|13220.3|13232.3|13221.3|13228.3|13216.3|406
1740482400000|2025-02-25 11:20:00|13230.3|13219.3|13223.3|13212.3|13231.3|13220.3|13223.3|13212.3|219
1740482700000|2025-02-25 11:25:00|13224.3|13213.3|13232.3|13221.3|13232.3|13221.3|13224.3|13212.3|550
1740483000000|2025-02-25 11:30:00|13231.3|13220.3|13229.3|13218.3|13234.3|13222.3|13227.3|13216.3|440
1740483300000|2025-02-25 11:35:00|13230.3|13219.3|13239.3|13227.3|13239.3|13228.3|13228.3|13217.3|450
1740483600000|2025-02-25 11:40:00|13238.3|13228.3|13239.3|13228.3|13240.3|13229.3|13234.3|13222.3|215
1740483900000|2025-02-25 11:45:00|13238.3|13227.3|13236.3|13225.3|13240.3|13229.3|13235.3|13224.3|205
1740484200000|2025-02-25 11:50:00|13235.3|13224.3|13234.3|13223.3|13236.3|13225.3|13230.3|13219.3|291
1740484500000|2025-02-25 11:55:00|13233.3|13222.3|13235.3|13224.3|13236.3|13225.3|13232.3|13221.3|215
1740484800000|2025-02-25 12:00:00|13234.3|13223.3|13234.3|13223.3|13236.3|13225.3|13231.3|13220.3|453
1740485100000|2025-02-25 12:05:00|13235.3|13222.3|13240.3|13229.3|13241.3|13230.3|13234.3|13222.3|245
1740485400000|2025-02-25 12:10:00|13239.3|13228.3|13240.3|13229.3|13242.3|13231.3|13238.3|13227.3|379
1740485700000|2025-02-25 12:15:00|13241.3|13230.3|13244.3|13233.3|13245.3|13234.3|13240.3|13229.3|517
1740486000000|2025-02-25 12:20:00|13243.3|13232.3|13240.3|13229.3|13244.3|13233.3|13239.3|13228.3|297
1740486300000|2025-02-25 12:25:00|13241.3|13230.3|13238.3|13227.3|13243.3|13232.3|13237.3|13226.3|238
1740486600000|2025-02-25 12:30:00|13239.3|13228.3|13237.3|13226.3|13239.3|13228.3|13233.3|13222.3|248
1740486900000|2025-02-25 12:35:00|13238.3|13227.3|13233.3|13222.3|13239.3|13227.3|13233.3|13222.3|239
1740487200000|2025-02-25 12:40:00|13232.3|13221.3|13226.3|13215.3|13234.3|13223.3|13226.3|13214.3|276
1740487500000|2025-02-25 12:45:00|13227.3|13216.3|13225.3|13214.3|13228.3|13217.3|13224.3|13213.3|271
1740487800000|2025-02-25 12:50:00|13224.3|13213.3|13224.3|13213.3|13228.3|13217.3|13224.3|13212.3|165
1740488100000|2025-02-25 12:55:00|13225.3|13214.3|13230.3|13219.3|13231.3|13219.3|13224.3|13213.3|169
1740488400000|2025-02-25 13:00:00|13231.3|13220.3|13239.3|13228.3|13239.3|13228.3|13230.3|13219.3|173
1740488700000|2025-02-25 13:05:00|13240.3|13229.3|13244.3|13233.3|13245.3|13234.3|13237.3|13226.3|339
1740489000000|2025-02-25 13:10:00|13243.3|13232.3|13244.3|13233.3|13245.3|13234.3|13241.3|13230.3|168
1740489300000|2025-02-25 13:15:00|13245.3|13234.3|13246.3|13235.3|13247.3|13236.3|13243.3|13232.3|272
1740489600000|2025-02-25 13:20:00|13247.3|13236.3|13246.3|13235.3|13248.3|13237.3|13246.3|13235.3|142
1740489900000|2025-02-25 13:25:00|13245.3|13234.3|13248.3|13237.3|13249.3|13238.3|13245.3|13234.3|171
1740490200000|2025-02-25 13:30:00|13249.3|13238.3|13250.3|13239.3|13252.3|13241.3|13248.3|13237.3|263
1740490500000|2025-02-25 13:35:00|13249.3|13238.3|13248.3|13237.3|13251.3|13239.3|13245.3|13234.3|194
1740490800000|2025-02-25 13:40:00|13249.3|13236.3|13249.3|13238.3|13249.3|13238.3|13246.3|13235.3|146
1740491100000|2025-02-25 13:45:00|13250.3|13239.3|13249.3|13238.3|13251.3|13239.3|13246.3|13235.3|254
1740491400000|2025-02-25 13:50:00|13250.3|13239.3|13244.3|13233.3|13250.3|13239.3|13243.3|13232.3|356
1740491700000|2025-02-25 13:55:00|13245.3|13234.3|13239.3|13228.3|13246.3|13235.3|13239.3|13227.3|481
1740492000000|2025-02-25 14:00:00|13238.3|13227.3|13235.3|13224.3|13240.3|13229.3|13233.3|13222.3|717
1740492300000|2025-02-25 14:05:00|13236.3|13225.3|13244.3|13233.3|13244.3|13233.3|13232.3|13221.3|576
1740492600000|2025-02-25 14:10:00|13245.3|13234.3|13246.3|13235.3|13247.3|13236.3|13242.3|13231.3|292
1740492900000|2025-02-25 14:15:00|13247.3|13236.3|13244.3|13233.3|13247.3|13236.3|13244.3|13233.3|178
1740493200000|2025-02-25 14:20:00|13243.3|13232.3|13244.3|13233.3|13246.3|13235.3|13241.3|13230.3|223
1740493500000|2025-02-25 14:25:00|13243.3|13232.3|13240.3|13229.3|13244.3|13233.3|13240.3|13228.3|636
1740493800000|2025-02-25 14:30:00|13241.3|13230.3|13243.3|13231.3|13244.3|13233.3|13234.3|13223.3|1528
1740494100000|2025-02-25 14:35:00|13242.3|13232.3|13241.3|13230.3|13254.3|13243.3|13235.3|13224.3|2059
1740494400000|2025-02-25 14:40:00|13242.3|13231.3|13236.3|13224.3|13244.3|13233.3|13235.3|13224.3|499
1740494700000|2025-02-25 14:45:00|13235.3|13223.3|13239.3|13228.3|13248.3|13237.3|13233.3|13222.3|802
1740495000000|2025-02-25 14:50:00|13240.3|13229.3|13228.3|13216.3|13243.3|13231.3|13227.3|13215.3|750
1740495300000|2025-02-25 14:55:00|13227.3|13215.3|13232.3|13220.3|13234.3|13222.3|13224.3|13213.3|507
1740495600000|2025-02-25 15:00:00|13231.3|13219.3|13215.3|13203.3|13232.3|13221.3|13214.3|13203.3|1017
1740495900000|2025-02-25 15:05:00|13216.3|13204.3|13225.3|13214.3|13229.3|13218.3|13214.3|13203.3|1141
1740496200000|2025-02-25 15:10:00|13226.3|13213.3|13221.3|13210.3|13230.3|13219.3|13220.3|13209.3|985
1740496500000|2025-02-25 15:15:00|13222.3|13211.3|13207.3|13196.3|13223.3|13212.3|13205.3|13194.3|1195
1740496800000|2025-02-25 15:20:00|13206.3|13195.3|13210.3|13198.3|13220.3|13209.3|13203.3|13192.3|1510
1740497100000|2025-02-25 15:25:00|13209.3|13199.3|13216.3|13205.3|13219.3|13207.3|13208.3|13197.3|936
1740497400000|2025-02-25 15:30:00|13219.3|13207.3|13225.3|13214.3|13225.3|13214.3|13213.3|13202.3|1106
1740497700000|2025-02-25 15:35:00|13226.3|13213.3|13232.3|13221.3|13235.3|13224.3|13224.3|13213.3|761
1740498000000|2025-02-25 15:40:00|13231.3|13220.3|13238.3|13227.3|13243.3|13232.3|13229.3|13217.3|948
1740498300000|2025-02-25 15:45:00|13239.3|13228.3|13235.3|13224.3|13242.3|13231.3|13231.3|13220.3|816
1740498600000|2025-02-25 15:50:00|13236.3|13223.3|13244.3|13233.3|13246.3|13235.3|13234.3|13223.3|565
1740498900000|2025-02-25 15:55:00|13245.3|13234.3|13242.3|13231.3|13246.3|13234.3|13241.3|13230.3|530
1740499200000|2025-02-25 16:00:00|13243.3|13232.3|13244.3|13233.3|13245.3|13234.3|13236.3|13225.3|801
1740499500000|2025-02-25 16:05:00|13245.3|13234.3|13246.3|13235.3|13248.3|13237.3|13241.3|13229.3|619
1740499800000|2025-02-25 16:10:00|13247.3|13236.3|13244.3|13233.3|13248.3|13237.3|13241.3|13230.3|316
1740500100000|2025-02-25 16:15:00|13243.3|13232.3|13238.3|13227.3|13246.3|13235.3|13232.3|13221.3|878
1740500400000|2025-02-25 16:20:00|13239.3|13228.3|13234.3|13223.3|13240.3|13229.3|13234.3|13222.3|554
1740500700000|2025-02-25 16:25:00|13233.3|13222.3|13232.3|13221.3|13236.3|13225.3|13226.3|13215.3|363
1740501000000|2025-02-25 16:30:00|13231.3|13220.3|13229.3|13218.3|13233.3|13222.3|13224.3|13213.3|677
1740501300000|2025-02-25 16:35:00|13228.3|13217.3|13230.3|13219.3|13233.3|13222.3|13226.3|13215.3|511
1740501600000|2025-02-25 16:40:00|13231.3|13218.3|13236.3|13225.3|13236.3|13225.3|13228.3|13217.3|253
1740501900000|2025-02-25 16:45:00|13237.3|13226.3|13237.3|13226.3|13241.3|13230.3|13236.3|13225.3|229
1740502200000|2025-02-25 16:50:00|13236.3|13225.3|13239.3|13227.3|13240.3|13229.3|13236.3|13224.3|230
1740502500000|2025-02-25 16:55:00|13238.3|13228.3|13238.3|13227.3|13242.3|13231.3|13236.3|13225.3|288
1740502800000|2025-02-25 17:00:00|13237.3|13226.3|13238.3|13227.3|13241.3|13230.3|13235.3|13224.3|165
1740503100000|2025-02-25 17:05:00|13239.3|13228.3|13237.3|13226.3|13239.3|13228.3|13235.3|13224.3|42
1740503400000|2025-02-25 17:10:00|13238.3|13225.3|13234.3|13223.3|13238.3|13227.3|13231.3|13220.3|73
1740503700000|2025-02-25 17:15:00|13233.3|13222.3|13230.3|13219.3|13235.3|13223.3|13229.3|13218.3|93
1740504000000|2025-02-25 17:20:00|13231.3|13220.3|13227.3|13216.3|13231.3|13220.3|13225.3|13214.3|142
1740504300000|2025-02-25 17:25:00|13226.3|13215.3|13230.3|13219.3|13230.3|13219.3|13226.3|13214.3|102
1740504600000|2025-02-25 17:30:00|13231.3|13220.3|13229.3|13218.3|13233.3|13222.3|13228.3|13217.3|87
1740504900000|2025-02-25 17:35:00|13228.3|13217.3|13229.3|13218.3|13231.3|13219.3|13224.3|13213.3|549
1740505200000|2025-02-25 17:40:00|13230.3|13217.3|13234.3|13223.3|13236.3|13225.3|13230.3|13217.3|153
1740505500000|2025-02-25 17:45:00|13233.3|13222.3|13235.3|13224.3|13235.3|13224.3|13232.3|13221.3|28
1740505800000|2025-02-25 17:50:00|13234.3|13223.3|13235.3|13224.3|13237.3|13226.3|13234.3|13223.3|43
1740506100000|2025-02-25 17:55:00|13236.3|13225.3|13236.3|13225.3|13237.3|13226.3|13234.3|13223.3|117
1740506400000|2025-02-25 18:00:00|13237.3|13226.3|13234.3|13223.3|13240.3|13229.3|13234.3|13223.3|362
1740506700000|2025-02-25 18:05:00|13235.3|13222.3|13239.3|13228.3|13240.3|13229.3|13234.3|13222.3|365
1740507000000|2025-02-25 18:10:00|13238.3|13227.3|13235.3|13224.3|13240.3|13229.3|13235.3|13224.3|67
1740507300000|2025-02-25 18:15:00|13236.3|13223.3|13232.3|13221.3|13236.3|13224.3|13232.3|13221.3|213
1740507600000|2025-02-25 18:20:00|13233.3|13222.3|13232.3|13221.3|13234.3|13223.3|13231.3|13220.3|93
1740507900000|2025-02-25 18:25:00|13231.3|13220.3|13225.3|13214.3|13232.3|13221.3|13224.3|13213.3|100
1740508200000|2025-02-25 18:30:00|13226.3|13215.3|13224.3|13213.3|13227.3|13216.3|13223.3|13212.3|147
1740508500000|2025-02-25 18:35:00|13223.3|13212.3|13232.3|13221.3|13233.3|13221.3|13223.3|13212.3|244
1740508800000|2025-02-25 18:40:00|13233.3|13222.3|13231.3|13219.3|13235.3|13224.3|13230.3|13219.3|254
1740509100000|2025-02-25 18:45:00|13230.3|13220.3|13233.3|13222.3|13235.3|13224.3|13230.3|13219.3|143
1740509400000|2025-02-25 18:50:00|13234.3|13223.3|13229.3|13218.3|13234.3|13223.3|13229.3|13217.3|53
1740509700000|2025-02-25 18:55:00|13230.3|13219.3|13231.3|13220.3|13231.3|13220.3|13229.3|13218.3|75
1740510000000|2025-02-25 19:00:00|13230.3|13219.3|13229.3|13218.3|13230.3|13220.3|13229.3|13218.3|11
1740510300000|2025-02-25 19:05:00|13231.3|13219.3|13230.3|13219.3|13231.3|13220.3|13230.3|13218.3|9
1740510600000|2025-02-25 19:10:00|13229.3|13218.3|13227.3|13216.3|13229.3|13218.3|13227.3|13216.3|2
1740510900000|2025-02-25 19:15:00|13228.3|13215.3|13228.3|13217.3|13228.3|13217.3|13228.3|13215.3|30
1740511200000|2025-02-25 19:20:00|13227.3|13216.3|13226.3|13215.3|13228.3|13217.3|13225.3|13213.3|25
1740511500000|2025-02-25 19:25:00|13225.3|13214.3|13226.3|13215.3|13226.3|13215.3|13225.3|13213.3|22
1740511800000|2025-02-25 19:30:00|13227.3|13216.3|13227.3|13216.3|13227.3|13216.3|13226.3|13215.3|18
1740512100000|2025-02-25 19:35:00|13226.3|13215.3|13226.3|13215.3|13226.3|13215.3|13226.3|13215.3|2194
1740512400000|2025-02-25 19:40:00|13227.3|13217.3|13227.8|13217.8|13229.3|13218.3|13227.3|13216.3|31
1740512700000|2025-02-25 19:45:00|13226.8|13216.8|13227.8|13217.8|13228.3|13218.3|13224.8|13214.8|126
1740513000000|2025-02-25 19:50:00|13226.8|13216.8|13227.8|13217.8|13229.3|13219.3|13224.8|13214.8|226
1740513300000|2025-02-25 19:55:00|13228.8|13218.8|13227.3|13217.3|13228.8|13218.8|13226.3|13216.3|123
1740513600000|2025-02-25 20:00:00|13226.8|13216.8|13227.8|13217.8|13228.8|13218.8|13225.8|13215.8|31
1740513900000|2025-02-25 20:05:00|13228.8|13218.8|13229.8|13219.8|13230.8|13220.8|13226.8|13216.8|69
1740514200000|2025-02-25 20:10:00|13230.3|13220.3|13225.8|13215.8|13230.3|13220.3|13223.8|13213.8|37
1740514500000|2025-02-25 20:15:00|13225.3|13215.3|13230.8|13220.8|13230.8|13220.8|13224.3|13214.3|79
1740514800000|2025-02-25 20:20:00|13231.8|13221.8|13231.8|13221.8|13232.8|13222.8|13228.8|13218.8|44
1740515100000|2025-02-25 20:25:00|13232.3|13222.3|13229.8|13219.8|13232.8|13222.8|13229.8|13219.8|148
1740515400000|2025-02-25 20:30:00|13228.8|13218.8|13230.8|13220.8|13232.8|13222.8|13227.8|13217.8|383
1740515700000|2025-02-25 20:35:00|13231.8|13221.8|13227.8|13217.8|13231.8|13221.8|13226.8|13216.8|75
1740516000000|2025-02-25 20:40:00|13228.3|13218.3|13225.8|13215.8|13228.8|13218.8|13225.8|13215.8|99
1740516300000|2025-02-25 20:45:00|13226.8|13216.8|13224.8|13214.8|13226.8|13216.8|13222.8|13212.8|204
1740516600000|2025-02-25 20:50:00|13223.8|13213.8|13221.8|13211.8|13225.8|13215.8|13219.8|13209.8|207
1740516900000|2025-02-25 20:55:00|13222.3|13212.3|13225.8|13215.8|13225.8|13215.8|13219.8|13209.8|262
1740517200000|2025-02-25 21:00:00|13226.8|13216.8|13222.8|13212.8|13226.8|13216.8|13222.3|13212.3|100
1740517500000|2025-02-25 21:05:00|13221.8|13211.8|13223.8|13213.8|13224.8|13214.8|13221.8|13211.8|102
1740517800000|2025-02-25 21:10:00|13222.8|13212.8|13228.3|13218.3|13228.3|13218.3|13221.8|13211.8|146
1740518100000|2025-02-25 21:15:00|13231|13207|13235.5|13211.5|13235.5|13211.5|13230.6|13206.6|0
1740518400000|2025-02-25 21:20:00|13235.6|13211.6|13236.7|13212.7|13236.7|13212.7|13233.2|13209.2|0
1740518700000|2025-02-25 21:25:00|13236.4|13212.4|13237.1|13213.1|13239.9|13215.9|13236|13212|0
1740519000000|2025-02-25 21:30:00|13236.8|13212.8|13235.2|13211.2|13236.8|13212.8|13234.4|13210.4|0
1740519300000|2025-02-25 21:35:00|13234.8|13210.8|13234|13210|13236|13212|13233.2|13209.2|0
1740519600000|2025-02-25 21:40:00|13234.3|13210.3|13235.5|13211.5|13235.9|13211.9|13232.4|13208.4|0
1740519900000|2025-02-25 21:45:00|13235.9|13211.9|13233.6|13209.6|13238.6|13214.6|13233.6|13209.6|0
1740520200000|2025-02-25 21:50:00|13233.2|13209.2|13234.3|13210.3|13236.3|13212.3|13233.2|13209.2|0
1740520500000|2025-02-25 21:55:00|13234|13210|13233.4|13209.4|13235.7|13211.7|13229.7|13205.7|0
1740520800000|2025-02-25 22:00:00|13233.7|13209.7|13233.7|13209.7|13234.5|13210.5|13233.3|13209.3|0
1740521100000|2025-02-25 22:05:00|13233.4|13209.4|13234.3|13210.3|13234.3|13210.3|13233.1|13209.1|0
1740521400000|2025-02-25 22:10:00|13234.4|13210.4|13233.7|13209.7|13234.5|13210.5|13233.2|13209.2|0
1740521700000|2025-02-25 22:15:00|13234.2|13210.2|13234.4|13210.4|13234.8|13210.8|13233.6|13209.6|0
1740522000000|2025-02-25 22:20:00|13234.3|13210.3|13235.1|13211.1|13235.6|13211.6|13234.2|13210.2|0
1740522300000|2025-02-25 22:25:00|13234.9|13210.9|13235.1|13211.1|13235.4|13211.4|13234.8|13210.8|0
1740522600000|2025-02-25 22:30:00|13235|13211|13235.3|13211.3|13235.4|13211.4|13234.9|13210.9|0
1740522900000|2025-02-25 22:35:00|13235.2|13211.2|13235|13211|13235.2|13211.2|13234.4|13210.4|0
1740523200000|2025-02-25 22:40:00|13235.1|13211.1|13234.8|13210.8|13235.1|13211.1|13234.6|13210.6|0
1740523500000|2025-02-25 22:45:00|13234.9|13210.9|13235|13211|13235.1|13211.1|13234.8|13210.8|0
1740523800000|2025-02-25 22:50:00|13234.9|13210.9|13235.7|13211.7|13236.3|13212.3|13234.5|13210.5|0
1740524100000|2025-02-25 22:55:00|13236.1|13212.1|13238.9|13214.9|13239.2|13215.2|13235.7|13211.7|0
1740524400000|2025-02-25 23:00:00|13241.2|13217.2|13245.9|13221.9|13249.6|13225.6|13241.2|13217.2|0
1740524700000|2025-02-25 23:05:00|13245.7|13221.7|13244.1|13220.1|13245.7|13221.7|13242|13218|0
1740525000000|2025-02-25 23:10:00|13244.5|13220.5|13242.9|13218.9|13245.3|13221.3|13242.2|13218.2|0
1740525300000|2025-02-25 23:15:00|13243.3|13219.3|13244.1|13220.1|13244.9|13220.9|13242.9|13218.9|0
1740525600000|2025-02-25 23:20:00|13244.6|13220.6|13244.1|13220.1|13245.7|13221.7|13241.8|13217.8|0
1740525900000|2025-02-25 23:25:00|13243.8|13219.8|13242.3|13218.3|13244.1|13220.1|13241.8|13217.8|0
1740526200000|2025-02-25 23:30:00|13242.2|13218.2|13245.3|13221.3|13245.7|13221.7|13241.4|13217.4|0
1740526500000|2025-02-25 23:35:00|13245.6|13221.6|13244.1|13220.1|13246.1|13222.1|13242.9|13218.9|0
1740526800000|2025-02-25 23:40:00|13243.9|13219.9|13244.7|13220.7|13246.4|13222.4|13243.9|13219.9|0
1740527100000|2025-02-25 23:45:00|13244.3|13220.3|13243.1|13219.1|13244.7|13220.7|13240.8|13216.8|0
1740527400000|2025-02-25 23:50:00|13243.5|13219.5|13244|13220|13245.2|13221.2|13243.5|13219.5|0
1740527700000|2025-02-25 23:55:00|13243.6|13219.6|13246.7|13222.7|13247.1|13223.1|13243.6|13219.6|0
1740528000000|2025-02-26 00:00:00|13246.4|13222.4|13249.1|13225.1|13249.9|13225.9|13245.6|13221.6|0
1740528300000|2025-02-26 00:05:00|13248.8|13224.8|13244.5|13220.5|13249.1|13225.1|13244.5|13220.5|0
1740528600000|2025-02-26 00:10:00|13244.8|13220.8|13244.1|13220.1|13245.3|13221.3|13243.3|13219.3|0
1740528900000|2025-02-26 00:15:00|13244.4|13220.4|13244.7|13220.7|13246.6|13222.6|13242|13218|0
1740529200000|2025-02-26 00:20:00|13244.9|13220.9|13248.3|13224.3|13249.5|13225.5|13244.9|13220.9|0
1740529500000|2025-02-26 00:25:00|13248.2|13224.2|13248.2|13224.2|13248.6|13224.6|13245.3|13221.3|0
1740529800000|2025-02-26 00:30:00|13248.1|13224.1|13247.5|13223.5|13250.2|13226.2|13247.4|13223.4|0
1740530100000|2025-02-26 00:35:00|13247.1|13223.1|13244.8|13220.8|13248.5|13224.5|13244.6|13220.6|0
1740530400000|2025-02-26 00:40:00|13244.9|13220.9|13245|13221|13246.7|13222.7|13244.9|13220.9|0
1740530700000|2025-02-26 00:45:00|13244.7|13220.7|13248.9|13224.9|13249|13225|13244.7|13220.7|0
1740531000000|2025-02-26 00:50:00|13248.8|13224.8|13243.7|13219.7|13253.8|13229.8|13243.7|13219.7|0
1740531300000|2025-02-26 00:55:00|13243.5|13219.5|13230.4|13206.4|13244.2|13220.2|13227.4|13203.4|0
1740531600000|2025-02-26 01:00:00|13230.1|13206.1|13238.3|13228.3|13242.3|13232.3|13230|13206|854
1740531900000|2025-02-26 01:05:00|13236.8|13226.8|13236.8|13226.8|13242.8|13232.8|13231.8|13221.8|2494
1740532200000|2025-02-26 01:10:00|13237.8|13227.8|13236.8|13226.8|13239.8|13229.8|13235.3|13225.3|1146
1740532500000|2025-02-26 01:15:00|13237.3|13227.3|13248.8|13238.8|13251.8|13241.8|13237.3|13227.3|2632
1740532800000|2025-02-26 01:20:00|13248.3|13238.3|13244.3|13234.3|13250.8|13240.8|13242.8|13232.8|2393
1740533100000|2025-02-26 01:25:00|13244.8|13234.8|13258.8|13248.8|13261.8|13251.8|13243.8|13233.8|2462
1740533400000|2025-02-26 01:30:00|13258.3|13248.3|13266.8|13256.8|13270.8|13260.8|13235.8|13225.8|12521
1740533700000|2025-02-26 01:35:00|13265.8|13255.8|13279.8|13269.8|13283.8|13273.8|13253.8|13243.8|7341
1740534000000|2025-02-26 01:40:00|13280.3|13270.3|13290.8|13280.8|13308.8|13298.8|13275.3|13265.3|13089
1740534300000|2025-02-26 01:45:00|13289.3|13279.3|13308.3|13298.3|13320.3|13310.3|13288.3|13278.3|8235
1740534600000|2025-02-26 01:50:00|13307.3|13297.3|13307.3|13297.3|13309.3|13299.3|13290.3|13280.3|6843
1740534900000|2025-02-26 01:55:00|13305.3|13295.3|13288.3|13278.3|13312.3|13302.3|13279.3|13269.3|2646
1740535200000|2025-02-26 02:00:00|13289.3|13279.3|13272.3|13262.3|13291.3|13281.3|13258.3|13248.3|6233
1740535500000|2025-02-26 02:05:00|13274.3|13264.3|13258.3|13248.3|13282.3|13272.3|13256.3|13246.3|3378
1740535800000|2025-02-26 02:10:00|13259.3|13249.3|13254.3|13244.3|13271.3|13261.3|13253.3|13243.3|4261
1740536100000|2025-02-26 02:15:00|13253.3|13243.3|13248.3|13238.3|13260.3|13250.3|13246.3|13236.3|3145
1740536400000|2025-02-26 02:20:00|13247.3|13237.3|13255.3|13245.3|13256.3|13246.3|13241.3|13231.3|6165
1740536700000|2025-02-26 02:25:00|13254.3|13244.3|13242.3|13232.3|13260.3|13250.3|13242.3|13232.3|3562
1740537000000|2025-02-26 02:30:00|13243.3|13233.3|13230.3|13220.3|13245.3|13235.3|13206.3|13196.3|5389
1740537300000|2025-02-26 02:35:00|13231.3|13221.3|13222.3|13212.3|13232.3|13222.3|13207.3|13197.3|4455
1740537600000|2025-02-26 02:40:00|13224.3|13214.3|13211.3|13201.3|13227.3|13217.3|13210.3|13200.3|3788
1740537900000|2025-02-26 02:45:00|13212.3|13202.3|13233.3|13223.3|13236.3|13226.3|13212.3|13202.3|4995
1740538200000|2025-02-26 02:50:00|13234.3|13224.3|13237.3|13227.3|13240.3|13230.3|13223.3|13213.3|4274
1740538500000|2025-02-26 02:55:00|13236.3|13226.3|13247.3|13237.3|13253.3|13243.3|13232.3|13222.3|5202
1740538800000|2025-02-26 03:00:00|13246.3|13236.3|13264.3|13254.3|13268.3|13258.3|13240.3|13230.3|6686
1740539100000|2025-02-26 03:05:00|13265.3|13255.3|13263.3|13253.3|13285.3|13275.3|13256.3|13246.3|4541
1740539400000|2025-02-26 03:10:00|13262.3|13252.3|13273.3|13263.3|13275.3|13265.3|13257.3|13247.3|2189
1740539700000|2025-02-26 03:15:00|13274.3|13264.3|13245.3|13235.3|13275.3|13265.3|13237.3|13227.3|2301
1740540000000|2025-02-26 03:20:00|13246.3|13236.3|13216.3|13206.3|13250.3|13240.3|13208.3|13198.3|4172
1740540300000|2025-02-26 03:25:00|13217.3|13207.3|13201.3|13191.3|13224.3|13214.3|13201.3|13191.3|4667
1740540600000|2025-02-26 03:30:00|13204.3|13194.3|13226.3|13216.3|13229.3|13219.3|13204.3|13194.3|2788
1740540900000|2025-02-26 03:35:00|13225.3|13215.3|13218.3|13208.3|13227.3|13217.3|13215.3|13205.3|2486
1740541200000|2025-02-26 03:40:00|13219.3|13209.3|13219.3|13209.3|13226.3|13216.3|13213.3|13203.3|2576
1740541500000|2025-02-26 03:45:00|13220.3|13210.3|13216.3|13206.3|13221.3|13211.3|13214.3|13204.3|1119
1740541800000|2025-02-26 03:50:00|13217.3|13207.3|13208.3|13198.3|13217.3|13207.3|13208.3|13198.3|1237
1740542100000|2025-02-26 03:55:00|13207.3|13197.3|13210.3|13200.3|13213.3|13203.3|13206.3|13196.3|2004
1740542400000|2025-02-26 04:00:00|13209.3|13199.3|13213.3|13203.3|13215.3|13205.3|13207.3|13197.3|1601
1740542700000|2025-02-26 04:05:00|13214.3|13204.3|13223.3|13213.3|13223.3|13213.3|13213.3|13203.3|1118
1740543000000|2025-02-26 04:10:00|13222.3|13212.3|13224.3|13214.3|13225.3|13215.3|13222.3|13212.3|1503
1740543300000|2025-02-26 04:15:00|13225.3|13215.3|13227.3|13217.3|13229.3|13219.3|13224.3|13214.3|1024
1740543600000|2025-02-26 04:20:00|13226.3|13216.3|13225.3|13215.3|13228.3|13218.3|13223.3|13213.3|1448
1740543900000|2025-02-26 04:25:00|13224.3|13214.3|13225.3|13215.3|13229.3|13219.3|13224.3|13214.3|1078
1740544200000|2025-02-26 04:30:00|13226.3|13216.3|13229.3|13219.3|13230.3|13220.3|13224.3|13214.3|1852
1740544500000|2025-02-26 04:35:00|13228.3|13218.3|13227.3|13217.3|13231.3|13221.3|13227.3|13217.3|1629
1740544800000|2025-02-26 04:40:00|13228.3|13218.3|13228.3|13218.3|13230.3|13220.3|13226.3|13216.3|2637
1740545100000|2025-02-26 04:45:00|13229.3|13219.3|13228.3|13218.3|13231.3|13221.3|13227.3|13217.3|1380
1740545400000|2025-02-26 04:50:00|13229.3|13219.3|13227.3|13217.3|13230.3|13220.3|13226.3|13216.3|1185
1740545700000|2025-02-26 04:55:00|13226.3|13216.3|13227.3|13217.3|13229.3|13219.3|13224.3|13214.3|1280
1740546000000|2025-02-26 05:00:00|13230.3|13220.3|13220.3|13210.3|13231.3|13221.3|13214.3|13204.3|3434
1740546300000|2025-02-26 05:05:00|13221.3|13211.3|13228.3|13218.3|13234.3|13224.3|13217.3|13207.3|4256
1740546600000|2025-02-26 05:10:00|13227.3|13217.3|13228.3|13218.3|13239.3|13229.3|13224.3|13214.3|3133
1740546900000|2025-02-26 05:15:00|13229.3|13219.3|13240.3|13230.3|13243.3|13233.3|13229.3|13219.3|3913
1740547200000|2025-02-26 05:20:00|13241.3|13231.3|13240.3|13230.3|13253.3|13243.3|13238.3|13228.3|3358
1740547500000|2025-02-26 05:25:00|13239.3|13229.3|13255.3|13245.3|13259.3|13249.3|13235.3|13225.3|5108
1740547800000|2025-02-26 05:30:00|13254.3|13244.3|13249.3|13239.3|13257.3|13247.3|13242.3|13232.3|6744
1740548100000|2025-02-26 05:35:00|13248.3|13238.3|13264.3|13254.3|13269.3|13259.3|13247.3|13237.3|5509
1740548400000|2025-02-26 05:40:00|13266.3|13256.3|13279.3|13269.3|13294.3|13284.3|13264.3|13254.3|4193
1740548700000|2025-02-26 05:45:00|13280.3|13270.3|13267.3|13257.3|13282.3|13272.3|13251.3|13241.3|4004
1740549000000|2025-02-26 05:50:00|13264.3|13254.3|13285.3|13275.3|13292.3|13282.3|13264.3|13254.3|5264
1740549300000|2025-02-26 05:55:00|13284.3|13274.3|13283.3|13273.3|13290.3|13280.3|13275.3|13265.3|3618
1740549600000|2025-02-26 06:00:00|13284.3|13274.3|13258.3|13248.3|13287.3|13277.3|13255.3|13245.3|2934
1740549900000|2025-02-26 06:05:00|13257.3|13247.3|13267.3|13257.3|13283.3|13273.3|13253.3|13243.3|5202
1740550200000|2025-02-26 06:10:00|13268.3|13258.3|13267.3|13257.3|13278.3|13268.3|13264.3|13254.3|4568
1740550500000|2025-02-26 06:15:00|13270.3|13260.3|13279.3|13269.3|13280.3|13270.3|13263.3|13253.3|3673
1740550800000|2025-02-26 06:20:00|13280.3|13270.3|13270.3|13260.3|13280.3|13270.3|13265.3|13255.3|2836
1740551100000|2025-02-26 06:25:00|13271.3|13261.3|13260.3|13250.3|13273.3|13263.3|13255.3|13245.3|3357
1740551400000|2025-02-26 06:30:00|13261.3|13251.3|13279.3|13269.3|13279.3|13269.3|13257.3|13247.3|4083
1740551700000|2025-02-26 06:35:00|13281.3|13271.3|13282.3|13272.3|13304.3|13294.3|13274.3|13264.3|6398
1740552000000|2025-02-26 06:40:00|13281.3|13271.3|13280.3|13270.3|13282.3|13272.3|13265.3|13255.3|4594
1740552300000|2025-02-26 06:45:00|13279.3|13269.3|13294.3|13284.3|13298.3|13288.3|13273.3|13263.3|4921
1740552600000|2025-02-26 06:50:00|13293.3|13283.3|13287.3|13277.3|13294.3|13284.3|13283.3|13273.3|6773
1740552900000|2025-02-26 06:55:00|13286.3|13276.3|13280.3|13270.3|13291.3|13281.3|13278.3|13268.3|6731
1740553200000|2025-02-26 07:00:00|13279.3|13269.3|13293.3|13283.3|13297.3|13287.3|13277.3|13267.3|2146
1740553500000|2025-02-26 07:05:00|13292.3|13282.3|13297.3|13287.3|13301.3|13291.3|13284.3|13274.3|2543
1740553800000|2025-02-26 07:10:00|13298.3|13288.3|13294.3|13284.3|13301.3|13291.3|13292.3|13282.3|1270
1740554100000|2025-02-26 07:15:00|13295.3|13285.3|13298.3|13288.3|13299.3|13289.3|13294.3|13284.3|554
1740554400000|2025-02-26 07:20:00|13299.3|13289.3|13300.3|13290.3|13302.3|13292.3|13297.3|13287.3|1280
1740554700000|2025-02-26 07:25:00|13301.3|13291.3|13355.3|13345.3|13357.3|13347.3|13289.3|13279.3|12621
1740555000000|2025-02-26 07:30:00|13357.3|13347.3|13333.3|13323.3|13373.3|13363.3|13327.3|13317.3|14902
1740555300000|2025-02-26 07:35:00|13334.3|13324.3|13269.3|13259.3|13334.3|13324.3|13246.3|13236.3|8730
1740555600000|2025-02-26 07:40:00|13271.3|13261.3|13279.3|13269.3|13288.3|13278.3|13267.3|13257.3|4237
1740555900000|2025-02-26 07:45:00|13278.3|13268.3|13266.3|13256.3|13280.3|13270.3|13255.3|13245.3|2848
1740556200000|2025-02-26 07:50:00|13265.3|13255.3|13278.3|13268.3|13278.3|13268.3|13262.3|13252.3|2229
1740556500000|2025-02-26 07:55:00|13277.3|13267.3|13284.3|13274.3|13287.3|13277.3|13275.3|13265.3|1166
1740556800000|2025-02-26 08:00:00|13285.3|13273.3|13294.3|13282.3|13296.3|13285.3|13282.3|13270.3|1293
1740557100000|2025-02-26 08:05:00|13293.3|13281.3|13297.3|13286.3|13297.3|13286.3|13291.3|13280.3|1240
1740557400000|2025-02-26 08:10:00|13298.3|13285.3|13282.3|13271.3|13298.3|13285.3|13282.3|13271.3|1069
1740557700000|2025-02-26 08:15:00|13283.3|13272.3|13282.3|13270.3|13289.3|13278.3|13275.3|13264.3|3844
1740558000000|2025-02-26 08:20:00|13281.3|13269.3|13276.3|13265.3|13287.3|13276.3|13274.3|13263.3|1136
1740558300000|2025-02-26 08:25:00|13278.3|13266.3|13285.3|13271.3|13292.3|13280.3|13275.3|13263.3|1922
1740558600000|2025-02-26 08:30:00|13289.3|13265.3|13292.2|13268.2|13295.4|13271.4|13289.3|13265.3|0
1740558900000|2025-02-26 08:35:00|13292.1|13268.1|13295.3|13271.3|13296.8|13272.8|13290.7|13266.7|135
1740559200000|2025-02-26 08:40:00|13295.1|13271.1|13293|13269|13295.3|13271.3|13293|13269|0
1740559500000|2025-02-26 08:45:00|13293.2|13269.2|13293.9|13269.9|13294.4|13270.4|13291.8|13267.8|0
1740559800000|2025-02-26 08:50:00|13294.1|13270.1|13299|13275|13299|13275|13293.9|13269.9|0
1740560100000|2025-02-26 08:55:00|13299.2|13275.2|13301|13277|13301.6|13277.6|13298.3|13274.3|0
1740560400000|2025-02-26 09:00:00|13278.3|13262.3|13278.3|13266.3|13287.3|13276.3|13276.3|13262.3|801
1740560700000|2025-02-26 09:05:00|13279.3|13267.3|13285.3|13272.3|13285.3|13274.3|13277.3|13266.3|476
1740561000000|2025-02-26 09:10:00|13284.3|13271.3|13284.3|13272.3|13285.3|13274.3|13282.3|13271.3|74
1740561300000|2025-02-26 09:15:00|13286.3|13273.3|13277.3|13266.3|13289.3|13276.3|13275.3|13263.3|450
1740561600000|2025-02-26 09:20:00|13278.3|13267.3|13270.3|13258.3|13280.3|13268.3|13268.3|13256.3|478
1740561900000|2025-02-26 09:25:00|13269.3|13257.3|13270.3|13258.3|13270.3|13258.3|13263.3|13252.3|231
1740562200000|2025-02-26 09:30:00|13271.3|13262.3|13272.3|13260.3|13278.3|13266.3|13268.3|13256.3|559
1740562500000|2025-02-26 09:35:00|13271.3|13259.3|13270.3|13258.3|13273.3|13261.3|13269.3|13257.3|312
1740562800000|2025-02-26 09:40:00|13271.3|13259.3|13275.3|13263.3|13280.3|13268.3|13269.3|13258.3|388
1740563100000|2025-02-26 09:45:00|13278.3|13264.3|13275.3|13262.3|13280.3|13269.3|13273.3|13262.3|650
1740563400000|2025-02-26 09:50:00|13274.3|13263.3|13277.3|13265.3|13279.3|13267.3|13271.3|13259.3|129
1740563700000|2025-02-26 09:55:00|13276.3|13264.3|13275.3|13263.3|13276.3|13264.3|13273.3|13261.3|124
1740564000000|2025-02-26 10:00:00|13276.3|13264.3|13279.3|13267.3|13281.3|13269.3|13275.3|13264.3|169
1740564300000|2025-02-26 10:05:00|13280.3|13268.3|13294.3|13282.3|13294.3|13282.3|13277.3|13266.3|304
1740564600000|2025-02-26 10:10:00|13292.3|13281.3|13292.3|13281.3|13295.3|13284.3|13290.3|13279.3|320
1740564900000|2025-02-26 10:15:00|13291.3|13280.3|13297.3|13285.3|13297.3|13285.3|13287.3|13276.3|599
1740565200000|2025-02-26 10:20:00|13298.3|13286.3|13295.3|13283.3|13298.3|13287.3|13293.3|13282.3|339
1740565500000|2025-02-26 10:25:00|13294.3|13282.3|13291.3|13280.3|13295.3|13282.3|13290.3|13278.3|221
1740565800000|2025-02-26 10:30:00|13292.3|13279.3|13289.3|13277.3|13293.3|13281.3|13285.3|13274.3|237
1740566100000|2025-02-26 10:35:00|13288.3|13278.3|13294.3|13282.3|13295.3|13283.3|13288.3|13277.3|734
1740566400000|2025-02-26 10:40:00|13295.3|13284.3|13286.3|13274.3|13296.3|13284.3|13284.3|13273.3|434
1740566700000|2025-02-26 10:45:00|13287.3|13275.3|13282.3|13271.3|13288.3|13277.3|13282.3|13271.3|158
1740567000000|2025-02-26 10:50:00|13283.3|13272.3|13287.3|13275.3|13287.3|13275.3|13281.3|13270.3|131
1740567300000|2025-02-26 10:55:00|13288.3|13274.3|13287.3|13275.3|13288.3|13277.3|13285.3|13273.3|60
1740567600000|2025-02-26 11:00:00|13286.3|13276.3|13284.3|13272.3|13286.3|13276.3|13283.3|13272.3|42
1740567900000|2025-02-26 11:05:00|13283.3|13273.3|13288.3|13277.3|13288.3|13277.3|13281.3|13270.3|132
1740568200000|2025-02-26 11:10:00|13287.3|13276.3|13285.3|13273.3|13289.3|13278.3|13285.3|13273.3|96
1740568500000|2025-02-26 11:15:00|13286.3|13274.3|13288.3|13276.3|13288.3|13277.3|13284.3|13273.3|48
1740568800000|2025-02-26 11:20:00|13287.3|13277.3|13287.3|13275.3|13289.3|13277.3|13286.3|13275.3|89
1740569100000|2025-02-26 11:25:00|13288.3|13276.3|13290.3|13278.3|13291.3|13280.3|13286.3|13275.3|374
1740569400000|2025-02-26 11:30:00|13291.3|13279.3|13295.3|13283.3|13295.3|13284.3|13291.3|13278.3|160
1740569700000|2025-02-26 11:35:00|13296.3|13284.3|13299.3|13288.3|13299.3|13288.3|13295.3|13284.3|405
1740570000000|2025-02-26 11:40:00|13300.3|13289.3|13296.3|13284.3|13300.3|13289.3|13295.3|13283.3|123
1740570300000|2025-02-26 11:45:00|13295.3|13283.3|13293.3|13282.3|13296.3|13284.3|13293.3|13282.3|98
1740570600000|2025-02-26 11:50:00|13292.3|13281.3|13293.3|13281.3|13293.3|13281.3|13286.3|13274.3|307
1740570900000|2025-02-26 11:55:00|13292.3|13280.3|13290.3|13278.3|13292.3|13281.3|13288.3|13276.3|73
1740571200000|2025-02-26 12:00:00|13289.3|13279.3|13288.3|13277.3|13291.3|13280.3|13288.3|13277.3|116
1740571500000|2025-02-26 12:05:00|13289.3|13276.3|13296.3|13284.3|13297.3|13286.3|13288.3|13275.3|199
1740571800000|2025-02-26 12:10:00|13295.3|13283.3|13293.3|13281.3|13295.3|13283.3|13291.3|13279.3|37
1740572100000|2025-02-26 12:15:00|13294.3|13282.3|13288.3|13276.3|13294.3|13283.3|13286.3|13274.3|201
1740572400000|2025-02-26 12:20:00|13289.3|13277.3|13294.3|13281.3|13294.3|13282.3|13289.3|13277.3|69
1740572700000|2025-02-26 12:25:00|13293.3|13282.3|13292.3|13280.3|13294.3|13283.3|13286.3|13275.3|169
1740573000000|2025-02-26 12:30:00|13293.3|13281.3|13292.3|13280.3|13294.3|13283.3|13291.3|13280.3|126
1740573300000|2025-02-26 12:35:00|13293.3|13281.3|13301.3|13289.3|13301.3|13290.3|13293.3|13281.3|502
1740573600000|2025-02-26 12:40:00|13300.3|13288.3|13298.3|13286.3|13300.3|13288.3|13297.3|13285.3|930
1740573900000|2025-02-26 12:45:00|13297.3|13285.3|13295.3|13283.3|13298.3|13286.3|13293.3|13282.3|152
1740574200000|2025-02-26 12:50:00|13294.3|13284.3|13292.3|13280.3|13295.3|13284.3|13291.3|13279.3|542
1740574500000|2025-02-26 12:55:00|13293.3|13282.3|13292.3|13281.3|13293.3|13282.3|13291.3|13279.3|190
1740574800000|2025-02-26 13:00:00|13293.3|13280.3|13287.3|13276.3|13293.3|13281.3|13285.3|13274.3|343
1740575100000|2025-02-26 13:05:00|13288.3|13277.3|13291.3|13279.3|13291.3|13279.3|13287.3|13276.3|196
1740575400000|2025-02-26 13:10:00|13292.3|13281.3|13293.3|13281.3|13294.3|13283.3|13290.3|13279.3|199
1740575700000|2025-02-26 13:15:00|13292.3|13282.3|13292.3|13280.3|13293.3|13282.3|13291.3|13280.3|227
1740576000000|2025-02-26 13:20:00|13291.3|13281.3|13296.3|13284.3|13296.3|13284.3|13291.3|13280.3|111
1740576300000|2025-02-26 13:25:00|13295.3|13285.3|13297.3|13285.3|13298.3|13286.3|13295.3|13284.3|85
1740576600000|2025-02-26 13:30:00|13298.3|13286.3|13291.3|13280.3|13298.3|13287.3|13290.3|13279.3|647
1740576900000|2025-02-26 13:35:00|13292.3|13281.3|13295.3|13283.3|13296.3|13284.3|13291.3|13280.3|500
1740577200000|2025-02-26 13:40:00|13296.3|13284.3|13297.3|13286.3|13297.3|13286.3|13294.3|13282.3|163
1740577500000|2025-02-26 13:45:00|13298.3|13287.3|13295.3|13283.3|13300.3|13289.3|13294.3|13282.3|486
1740577800000|2025-02-26 13:50:00|13296.3|13284.3|13292.3|13281.3|13297.3|13285.3|13291.3|13280.3|206
1740578100000|2025-02-26 13:55:00|13291.3|13280.3|13293.3|13282.3|13294.3|13283.3|13291.3|13279.3|267
1740578400000|2025-02-26 14:00:00|13294.3|13281.3|13288.3|13276.3|13294.3|13283.3|13287.3|13275.3|538
1740578700000|2025-02-26 14:05:00|13286.3|13275.3|13285.3|13273.3|13287.3|13276.3|13283.3|13271.3|234
1740579000000|2025-02-26 14:10:00|13284.3|13272.3|13285.3|13274.3|13288.3|13276.3|13284.3|13272.3|182
1740579300000|2025-02-26 14:15:00|13286.3|13275.3|13287.3|13275.3|13288.3|13277.3|13285.3|13274.3|465
1740579600000|2025-02-26 14:20:00|13288.3|13274.3|13284.3|13272.3|13291.3|13279.3|13284.3|13272.3|277
1740579900000|2025-02-26 14:25:00|13285.3|13273.3|13288.3|13276.3|13289.3|13278.3|13283.3|13271.3|300
1740580200000|2025-02-26 14:30:00|13287.3|13275.3|13276.3|13264.3|13290.3|13279.3|13274.3|13262.3|1072
1740580500000|2025-02-26 14:35:00|13277.3|13265.3|13271.3|13259.3|13278.3|13266.3|13269.3|13258.3|1117
1740580800000|2025-02-26 14:40:00|13272.3|13260.3|13275.3|13263.3|13276.3|13264.3|13268.3|13257.3|1295
1740581100000|2025-02-26 14:45:00|13274.3|13262.3|13281.3|13270.3|13287.3|13275.3|13273.3|13262.3|967
1740581400000|2025-02-26 14:50:00|13282.3|13271.3|13286.3|13274.3|13295.3|13283.3|13280.3|13268.3|1247
1740581700000|2025-02-26 14:55:00|13285.3|13273.3|13291.3|13280.3|13292.3|13280.3|13282.3|13271.3|975
1740582000000|2025-02-26 15:00:00|13292.3|13281.3|13285.3|13274.3|13294.3|13283.3|13284.3|13272.3|525
1740582300000|2025-02-26 15:05:00|13284.3|13273.3|13294.3|13282.3|13294.3|13282.3|13283.3|13271.3|404
1740582600000|2025-02-26 15:10:00|13295.3|13283.3|13305.3|13293.3|13305.3|13294.3|13295.3|13283.3|1614
1740582900000|2025-02-26 15:15:00|13304.3|13294.3|13297.3|13286.3|13304.3|13294.3|13294.3|13282.3|1815
1740583200000|2025-02-26 15:20:00|13298.3|13287.3|13298.3|13287.3|13305.3|13294.3|13297.3|13286.3|592
1740583500000|2025-02-26 15:25:00|13297.3|13286.3|13306.3|13294.3|13307.3|13295.3|13297.3|13286.3|637
1740583800000|2025-02-26 15:30:00|13305.3|13293.3|13308.3|13297.3|13312.3|13301.3|13305.3|13293.3|1025
1740584100000|2025-02-26 15:35:00|13309.3|13296.3|13308.3|13296.3|13313.3|13301.3|13306.3|13295.3|600
1740584400000|2025-02-26 15:40:00|13309.3|13297.3|13310.3|13299.3|13313.3|13301.3|13308.3|13297.3|486
1740584700000|2025-02-26 15:45:00|13311.3|13298.3|13315.3|13305.3|13316.3|13305.3|13306.3|13295.3|362
1740585000000|2025-02-26 15:50:00|13316.3|13304.3|13321.3|13309.3|13324.3|13312.3|13312.3|13301.3|1241
1740585300000|2025-02-26 15:55:00|13320.3|13308.3|13314.3|13302.3|13322.3|13311.3|13312.3|13301.3|365
1740585600000|2025-02-26 16:00:00|13315.3|13303.3|13316.3|13305.3|13317.3|13306.3|13313.3|13302.3|315
1740585900000|2025-02-26 16:05:00|13317.3|13306.3|13316.3|13304.3|13319.3|13308.3|13311.3|13300.3|533
1740586200000|2025-02-26 16:10:00|13315.3|13303.3|13311.3|13299.3|13317.3|13305.3|13309.3|13298.3|383
1740586500000|2025-02-26 16:15:00|13310.3|13300.3|13308.3|13297.3|13313.3|13302.3|13308.3|13296.3|314
1740586800000|2025-02-26 16:20:00|13309.3|13298.3|13316.3|13304.3|13316.3|13304.3|13306.3|13295.3|263
1740587100000|2025-02-26 16:25:00|13315.3|13303.3|13312.3|13301.3|13315.3|13304.3|13311.3|13299.3|337
1740587400000|2025-02-26 16:30:00|13313.3|13302.3|13307.3|13296.3|13314.3|13302.3|13306.3|13294.3|279
1740587700000|2025-02-26 16:35:00|13308.3|13295.3|13309.3|13298.3|13310.3|13298.3|13305.3|13294.3|539
1740588000000|2025-02-26 16:40:00|13310.3|13297.3|13306.3|13295.3|13310.3|13297.3|13305.3|13293.3|216
1740588300000|2025-02-26 16:45:00|13307.3|13294.3|13303.3|13292.3|13311.3|13299.3|13302.3|13291.3|369
1740588600000|2025-02-26 16:50:00|13302.3|13291.3|13305.3|13293.3|13307.3|13296.3|13301.3|13290.3|550
1740588900000|2025-02-26 16:55:00|13304.3|13292.3|13308.3|13296.3|13310.3|13299.3|13303.3|13292.3|506
1740589200000|2025-02-26 17:00:00|13307.3|13297.3|13308.3|13296.3|13310.3|13298.3|13306.3|13295.3|531
1740589500000|2025-02-26 17:05:00|13309.3|13297.3|13313.3|13301.3|13315.3|13303.3|13309.3|13297.3|264
1740589800000|2025-02-26 17:10:00|13312.3|13302.3|13312.3|13301.3|13314.3|13303.3|13311.3|13300.3|330
1740590100000|2025-02-26 17:15:00|13311.3|13300.3|13313.3|13302.3|13317.3|13305.3|13306.3|13294.3|502
1740590400000|2025-02-26 17:20:00|13314.3|13301.3|13309.3|13298.3|13314.3|13303.3|13306.3|13295.3|237
1740590700000|2025-02-26 17:25:00|13310.3|13297.3|13315.3|13303.3|13315.3|13303.3|13306.3|13295.3|294
1740591000000|2025-02-26 17:30:00|13316.3|13304.3|13308.3|13295.3|13317.3|13306.3|13303.3|13291.3|563
1740591300000|2025-02-26 17:35:00|13307.3|13296.3|13301.3|13290.3|13307.3|13296.3|13301.3|13290.3|366
1740591600000|2025-02-26 17:40:00|13300.3|13289.3|13310.3|13298.3|13311.3|13299.3|13300.3|13289.3|356
1740591900000|2025-02-26 17:45:00|13311.3|13299.3|13309.3|13297.3|13311.3|13299.3|13306.3|13294.3|347
1740592200000|2025-02-26 17:50:00|13308.3|13298.3|13307.3|13295.3|13309.3|13298.3|13303.3|13292.3|374
1740592500000|2025-02-26 17:55:00|13306.3|13294.3|13300.3|13289.3|13308.3|13296.3|13298.3|13287.3|638
1740592800000|2025-02-26 18:00:00|13301.3|13288.3|13302.3|13290.3|13303.3|13292.3|13298.3|13287.3|232
1740593100000|2025-02-26 18:05:00|13301.3|13291.3|13300.3|13289.3|13301.3|13291.3|13296.3|13284.3|156
1740593400000|2025-02-26 18:10:00|13299.3|13288.3|13298.3|13286.3|13301.3|13289.3|13293.3|13282.3|185
1740593700000|2025-02-26 18:15:00|13297.3|13285.3|13295.3|13284.3|13298.3|13286.3|13293.3|13281.3|190
1740594000000|2025-02-26 18:20:00|13296.3|13285.3|13298.3|13286.3|13303.3|13292.3|13295.3|13284.3|392
1740594300000|2025-02-26 18:25:00|13299.3|13287.3|13293.3|13281.3|13299.3|13288.3|13292.3|13280.3|333
1740594600000|2025-02-26 18:30:00|13292.3|13280.3|13286.3|13275.3|13292.3|13280.3|13286.3|13274.3|577
1740594900000|2025-02-26 18:35:00|13285.3|13274.3|13284.3|13272.3|13289.3|13277.3|13284.3|13272.3|778
1740595200000|2025-02-26 18:40:00|13285.3|13273.3|13282.3|13270.3|13285.3|13273.3|13279.3|13267.3|139
1740595500000|2025-02-26 18:45:00|13283.3|13271.3|13281.3|13270.3|13284.3|13273.3|13280.3|13269.3|104
1740595800000|2025-02-26 18:50:00|13282.3|13269.3|13275.3|13263.3|13282.3|13270.3|13272.3|13260.3|283
1740596100000|2025-02-26 18:55:00|13276.3|13264.3|13263.3|13251.3|13277.3|13265.3|13261.3|13250.3|779
1740596400000|2025-02-26 19:00:00|13262.3|13250.3|13264.3|13252.3|13269.3|13258.3|13261.3|13250.3|256
1740596700000|2025-02-26 19:05:00|13265.3|13253.3|13263.3|13252.3|13266.3|13253.3|13261.3|13250.3|131
1740597000000|2025-02-26 19:10:00|13264.3|13253.3|13269.3|13258.3|13269.3|13258.3|13263.3|13253.3|108
1740597300000|2025-02-26 19:15:00|13268.3|13257.3|13270.3|13259.3|13270.3|13259.3|13264.3|13253.3|109
1740597600000|2025-02-26 19:20:00|13269.3|13257.3|13266.3|13254.3|13273.3|13261.3|13265.3|13253.3|174
1740597900000|2025-02-26 19:25:00|13267.3|13255.3|13262.3|13250.3|13268.3|13256.3|13261.3|13250.3|116
1740598200000|2025-02-26 19:30:00|13261.3|13249.3|13262.3|13250.3|13264.3|13252.3|13260.3|13249.3|159
1740598500000|2025-02-26 19:35:00|13261.3|13249.3|13271.3|13260.3|13271.3|13260.3|13261.3|13249.3|393
1740598800000|2025-02-26 19:40:00|13270.3|13259.3|13269.8|13259.8|13272.3|13260.3|13269.3|13257.3|346
1740599100000|2025-02-26 19:45:00|13270.3|13260.3|13275.3|13265.3|13275.8|13265.8|13269.8|13259.8|493
1740599400000|2025-02-26 19:50:00|13274.8|13264.8|13272.8|13262.8|13275.3|13265.3|13271.8|13261.8|243
1740599700000|2025-02-26 19:55:00|13273.3|13263.3|13264.8|13254.8|13275.3|13265.3|13264.8|13254.8|270
1740600000000|2025-02-26 20:00:00|13265.3|13255.3|13264.3|13254.3|13268.3|13258.3|13262.3|13252.3|205
1740600300000|2025-02-26 20:05:00|13264.8|13254.8|13265.3|13255.3|13267.8|13257.8|13264.3|13254.3|341
1740600600000|2025-02-26 20:10:00|13266.8|13256.8|13265.3|13255.3|13266.8|13256.8|13263.8|13253.8|150
1740600900000|2025-02-26 20:15:00|13264.8|13254.8|13262.3|13252.3|13266.3|13256.3|13262.3|13252.3|787
1740601200000|2025-02-26 20:20:00|13261.8|13251.8|13265.3|13255.3|13266.8|13256.8|13261.3|13251.3|144
1740601500000|2025-02-26 20:25:00|13264.8|13254.8|13263.8|13253.8|13266.8|13256.8|13262.3|13252.3|177
1740601800000|2025-02-26 20:30:00|13263.3|13253.3|13269.3|13259.3|13269.8|13259.8|13262.8|13252.8|254
1740602100000|2025-02-26 20:35:00|13268.8|13258.8|13273.3|13263.3|13273.3|13263.3|13267.8|13257.8|308
1740602400000|2025-02-26 20:40:00|13273.8|13263.8|13271.3|13261.3|13275.8|13265.8|13269.3|13259.3|372
1740602700000|2025-02-26 20:45:00|13271.8|13261.8|13275.3|13265.3|13275.8|13265.8|13271.8|13261.8|62
1740603000000|2025-02-26 20:50:00|13274.8|13264.8|13279.8|13269.8|13280.3|13270.3|13274.8|13264.8|222
1740603300000|2025-02-26 20:55:00|13279.3|13269.3|13278.3|13268.3|13279.8|13269.8|13272.8|13262.8|160
1740603600000|2025-02-26 21:00:00|13277.8|13267.8|13274.3|13264.3|13278.8|13268.8|13270.8|13260.8|114
1740603900000|2025-02-26 21:05:00|13273.8|13263.8|13273.8|13263.8|13276.8|13266.8|13272.8|13262.8|307
1740604200000|2025-02-26 21:10:00|13273.3|13263.3|13271.3|13261.3|13273.3|13263.3|13270.8|13260.8|169
1740604500000|2025-02-26 21:15:00|13272.3|13262.3|13278.6|13254.6|13282.4|13262.3|13272.3|13252.5|1
1740604800000|2025-02-26 21:20:00|13278.8|13254.8|13284.3|13260.3|13307.6|13283.6|13240.3|13216.3|0
1740605100000|2025-02-26 21:25:00|13284.5|13260.5|13272.8|13248.8|13286.4|13262.4|13268.3|13244.3|0
1740605400000|2025-02-26 21:30:00|13273.3|13249.3|13263.1|13239.1|13277.1|13253.1|13262.1|13238.1|0
1740605700000|2025-02-26 21:35:00|13263.3|13239.3|13282.8|13258.8|13283.1|13259.1|13262.6|13238.6|0
1740606000000|2025-02-26 21:40:00|13283.1|13259.1|13280.9|13256.9|13284.6|13260.6|13278.2|13254.2|0
1740606300000|2025-02-26 21:45:00|13280.7|13256.7|13283.9|13259.9|13285|13261|13280.3|13256.3|0
1740606600000|2025-02-26 21:50:00|13284.2|13260.2|13297.1|13273.1|13297.1|13273.1|13283.5|13259.5|0
1740606900000|2025-02-26 21:55:00|13296.7|13272.7|13298.6|13274.6|13302.1|13278.1|13294.8|13270.8|0
1740607200000|2025-02-26 22:00:00|13299.1|13275.1|13299.9|13275.9|13300.8|13276.8|13297|13273|0
1740607500000|2025-02-26 22:05:00|13299.3|13275.3|13301.9|13277.9|13302.2|13278.2|13299|13275|0
1740607800000|2025-02-26 22:10:00|13302.1|13278.1|13299.1|13275.1|13303.6|13279.6|13299.1|13275.1|0
1740608100000|2025-02-26 22:15:00|13299.2|13275.2|13296.6|13272.6|13299.3|13275.3|13295.9|13271.9|0
1740608400000|2025-02-26 22:20:00|13296.9|13272.9|13293.3|13269.3|13298.6|13274.6|13292.6|13268.6|0
1740608700000|2025-02-26 22:25:00|13293.4|13269.4|13295.4|13271.4|13295.6|13271.6|13291.9|13267.9|0
1740609000000|2025-02-26 22:30:00|13294.4|13270.4|13295.5|13271.5|13296.4|13272.4|13293.5|13269.5|0
1740609300000|2025-02-26 22:35:00|13295.1|13271.1|13295|13271|13295.1|13271.1|13294.5|13270.5|0
1740609600000|2025-02-26 22:40:00|13295.3|13271.3|13291.6|13267.6|13295.8|13271.8|13290.6|13266.6|0
1740609900000|2025-02-26 22:45:00|13291.2|13267.2|13289.3|13265.3|13291.8|13267.8|13289.3|13265.3|0
1740610200000|2025-02-26 22:50:00|13290.2|13266.2|13290.6|13266.6|13290.7|13266.7|13289.4|13265.4|0
1740610500000|2025-02-26 22:55:00|13290.5|13266.5|13284.9|13260.9|13290.5|13266.5|13284.8|13260.8|0
1740610800000|2025-02-26 23:00:00|13276.6|13252.6|13280.4|13256.4|13286.8|13262.8|13276|13252|0
1740611100000|2025-02-26 23:05:00|13280.5|13256.5|13282.2|13258.2|13284.9|13260.9|13278.9|13254.9|0
1740611400000|2025-02-26 23:10:00|13282.5|13258.5|13275.8|13251.8|13283.3|13259.3|13275.4|13251.4|0
1740611700000|2025-02-26 23:15:00|13275.9|13251.9|13280.9|13256.9|13281.8|13257.8|13274.8|13250.8|0
1740612000000|2025-02-26 23:20:00|13280.8|13256.8|13267.9|13243.9|13280.8|13256.8|13260.3|13236.3|0
1740612300000|2025-02-26 23:25:00|13268.2|13244.2|13271.3|13247.3|13273.1|13249.1|13267.3|13243.3|0
1740612600000|2025-02-26 23:30:00|13272|13248|13275.4|13251.4|13276.5|13252.5|13271.3|13247.3|0
1740612900000|2025-02-26 23:35:00|13275.7|13251.7|13274.8|13250.8|13275.8|13251.8|13270.9|13246.9|0
1740613200000|2025-02-26 23:40:00|13275|13251|13270.4|13246.4|13276|13252|13270|13246|0
1740613500000|2025-02-26 23:45:00|13270.6|13246.6|13277.2|13253.2|13277.9|13253.9|13270.4|13246.4|0
1740613800000|2025-02-26 23:50:00|13277.6|13253.6|13281.4|13257.4|13281.7|13257.7|13277|13253|0
1740614100000|2025-02-26 23:55:00|13281.7|13257.7|13280.6|13256.6|13281.7|13257.7|13278.4|13254.4|0
1740614400000|2025-02-27 00:00:00|13280.3|13256.3|13279.5|13255.5|13282.1|13258.1|13278.7|13254.7|0
1740614700000|2025-02-27 00:05:00|13279.9|13255.9|13277.9|13253.9|13286.6|13262.6|13276|13252|0
1740615000000|2025-02-27 00:10:00|13278.1|13254.1|13277|13253|13279.8|13255.8|13276.2|13252.2|0
1740615300000|2025-02-27 00:15:00|13277.2|13253.2|13273.9|13249.9|13279.9|13255.9|13272.9|13248.9|0
1740615600000|2025-02-27 00:20:00|13273|13249|13268.3|13244.3|13273.9|13249.9|13264.4|13240.4|0
1740615900000|2025-02-27 00:25:00|13267.2|13243.2|13269.6|13245.6|13269.6|13245.6|13263.8|13239.8|0
1740616200000|2025-02-27 00:30:00|13269.4|13245.4|13267.5|13243.5|13270.7|13246.7|13265.9|13241.9|0
1740616500000|2025-02-27 00:35:00|13267.1|13243.1|13268.3|13244.3|13270.1|13246.1|13265|13241|0
1740616800000|2025-02-27 00:40:00|13268.6|13244.6|13270|13246|13270|13246|13267.5|13243.5|0
1740617100000|2025-02-27 00:45:00|13269.8|13245.8|13273.9|13249.9|13274.3|13250.3|13268.3|13244.3|0
1740617400000|2025-02-27 00:50:00|13274.3|13250.3|13272.4|13248.4|13276.2|13252.2|13270.7|13246.7|0
1740617700000|2025-02-27 00:55:00|13272.2|13248.2|13276.7|13252.7|13281.1|13257.1|13269.9|13245.9|0
1740618000000|2025-02-27 01:00:00|13277.1|13253.1|13260.9|13250.9|13277.5|13258.4|13255.4|13245.4|2199
1740618300000|2025-02-27 01:05:00|13261.4|13251.4|13265.9|13255.9|13266.9|13256.9|13257.9|13247.9|796
1740618600000|2025-02-27 01:10:00|13265.4|13255.4|13267.9|13257.9|13269.9|13259.9|13263.9|13253.9|645
1740618900000|2025-02-27 01:15:00|13268.4|13258.4|13296.9|13286.9|13297.4|13287.4|13266.9|13256.9|3632
1740619200000|2025-02-27 01:20:00|13297.9|13287.9|13296.4|13286.4|13307.9|13297.9|13284.9|13274.9|5009
1740619500000|2025-02-27 01:25:00|13296.9|13286.9|13292.9|13282.9|13306.9|13296.9|13290.9|13280.9|2180
1740619800000|2025-02-27 01:30:00|13292.4|13282.4|13306.9|13296.9|13314.9|13304.9|13286.9|13276.9|16803
1740620100000|2025-02-27 01:35:00|13306.4|13296.4|13323.9|13313.9|13328.9|13318.9|13294.9|13284.9|9017
1740620400000|2025-02-27 01:40:00|13323.4|13313.4|13336.4|13326.4|13352.9|13342.9|13321.9|13311.9|8277
1740620700000|2025-02-27 01:45:00|13336.9|13326.9|13369.4|13359.4|13372.4|13362.4|13333.4|13323.4|9620
1740621000000|2025-02-27 01:50:00|13368.4|13358.4|13331.4|13321.4|13377.4|13367.4|13325.4|13315.4|8684
1740621300000|2025-02-27 01:55:00|13330.4|13320.4|13308.4|13298.4|13330.4|13320.4|13301.4|13291.4|7705
1740621600000|2025-02-27 02:00:00|13307.4|13297.4|13312.4|13302.4|13323.4|13313.4|13301.4|13291.4|6603
1740621900000|2025-02-27 02:05:00|13311.4|13301.4|13320.4|13310.4|13321.4|13311.4|13285.4|13275.4|8223
1740622200000|2025-02-27 02:10:00|13321.4|13311.4|13313.4|13303.4|13333.4|13323.4|13310.4|13300.4|5271
1740622500000|2025-02-27 02:15:00|13314.4|13304.4|13297.5|13287.5|13317.4|13307.4|13289.5|13279.5|5828
1740622800000|2025-02-27 02:20:00|13296.5|13286.5|13320.5|13310.5|13320.5|13310.5|13291.5|13281.5|4484
1740623100000|2025-02-27 02:25:00|13321.5|13311.5|13320.5|13310.5|13339.5|13329.5|13318.5|13308.5|5415
1740623400000|2025-02-27 02:30:00|13321.5|13311.5|13323.5|13313.5|13343.5|13333.5|13316.5|13306.5|4131
1740623700000|2025-02-27 02:35:00|13322.5|13312.5|13286.5|13276.5|13327.5|13317.5|13286.5|13276.5|5529
1740624000000|2025-02-27 02:40:00|13287.5|13277.5|13304.5|13294.5|13312.5|13302.5|13286.5|13276.5|5359
1740624300000|2025-02-27 02:45:00|13305.5|13295.5|13298.5|13288.5|13305.5|13295.5|13288.5|13278.5|3103
1740624600000|2025-02-27 02:50:00|13299.5|13289.5|13282.5|13272.5|13299.5|13289.5|13277.5|13267.5|5338
1740624900000|2025-02-27 02:55:00|13283.5|13273.5|13305.5|13295.5|13307.5|13297.5|13281.5|13271.5|3619
1740625200000|2025-02-27 03:00:00|13306.5|13296.5|13303.5|13293.5|13320.5|13310.5|13300.5|13290.5|4599
1740625500000|2025-02-27 03:05:00|13304.5|13294.5|13305.5|13295.5|13307.5|13297.5|13296.5|13286.5|4406
1740625800000|2025-02-27 03:10:00|13306.5|13296.5|13315.5|13305.5|13325.5|13315.5|13306.5|13296.5|4767
1740626100000|2025-02-27 03:15:00|13316.5|13306.5|13287.5|13277.5|13321.5|13311.5|13283.5|13273.5|5135
1740626400000|2025-02-27 03:20:00|13288.5|13278.5|13320.5|13310.5|13322.5|13312.5|13287.5|13277.5|3292
1740626700000|2025-02-27 03:25:00|13321.5|13311.5|13329.5|13319.5|13334.5|13324.5|13320.5|13310.5|4589
1740627000000|2025-02-27 03:30:00|13328.5|13318.5|13322.5|13312.5|13333.5|13323.5|13322.5|13312.5|891
1740627300000|2025-02-27 03:35:00|13323.5|13313.5|13322.5|13312.5|13328.5|13318.5|13320.5|13310.5|1035
1740627600000|2025-02-27 03:40:00|13321.5|13311.5|13334.5|13324.5|13337.5|13327.5|13320.5|13310.5|1302
1740627900000|2025-02-27 03:45:00|13333.5|13323.5|13330.5|13320.5|13336.5|13326.5|13328.5|13318.5|1111
1740628200000|2025-02-27 03:50:00|13331.5|13321.5|13326.5|13316.5|13332.5|13322.5|13322.5|13312.5|1008
1740628500000|2025-02-27 03:55:00|13327.5|13317.5|13332.5|13322.5|13336.5|13326.5|13325.5|13315.5|534
1740628800000|2025-02-27 04:00:00|13331.5|13321.5|13324.5|13314.5|13332.5|13322.5|13321.5|13311.5|1008
1740629100000|2025-02-27 04:05:00|13325.5|13315.5|13323.5|13313.5|13326.5|13316.5|13322.5|13312.5|523
1740629400000|2025-02-27 04:10:00|13322.5|13312.5|13319.5|13309.5|13323.5|13313.5|13318.5|13308.5|183
1740629700000|2025-02-27 04:15:00|13317.5|13307.5|13319.5|13309.5|13322.5|13312.5|13314.5|13304.5|3759
1740630000000|2025-02-27 04:20:00|13320.5|13310.5|13318.5|13308.5|13322.5|13312.5|13317.5|13307.5|219
1740630300000|2025-02-27 04:25:00|13317.5|13307.5|13317.5|13307.5|13318.5|13308.5|13316.5|13306.5|178
1740630600000|2025-02-27 04:30:00|13316.5|13306.5|13320.5|13310.5|13321.5|13311.5|13316.5|13306.5|154
1740630900000|2025-02-27 04:35:00|13318.5|13308.5|13320.5|13310.5|13321.5|13311.5|13318.5|13308.5|333
1740631200000|2025-02-27 04:40:00|13319.5|13309.5|13324.5|13314.5|13326.5|13316.5|13318.5|13308.5|930
1740631500000|2025-02-27 04:45:00|13325.5|13315.5|13329.5|13319.5|13331.5|13321.5|13325.5|13315.5|501
1740631800000|2025-02-27 04:50:00|13330.5|13320.5|13330.5|13320.5|13331.5|13321.5|13328.5|13318.5|247
1740632100000|2025-02-27 04:55:00|13331.5|13321.5|13330.5|13320.5|13334.5|13324.5|13329.5|13319.5|376
1740632400000|2025-02-27 05:00:00|13331.5|13321.5|13298.5|13288.5|13331.5|13321.5|13298.5|13288.5|4430
1740632700000|2025-02-27 05:05:00|13299.5|13289.5|13312.5|13302.5|13318.5|13308.5|13299.5|13289.5|2498
1740633000000|2025-02-27 05:10:00|13313.5|13303.5|13309.5|13299.5|13316.5|13306.5|13301.5|13291.5|2430
1740633300000|2025-02-27 05:15:00|13307.5|13297.5|13317.5|13307.5|13323.5|13313.5|13306.5|13296.5|3091
1740633600000|2025-02-27 05:20:00|13316.5|13306.5|13334.5|13324.5|13337.5|13327.5|13315.5|13305.5|4063
1740633900000|2025-02-27 05:25:00|13332.5|13322.5|13335.5|13325.5|13345.5|13335.5|13331.5|13321.5|5202
1740634200000|2025-02-27 05:30:00|13336.5|13326.5|13341.5|13331.5|13348.5|13338.5|13331.5|13321.5|5497
1740634500000|2025-02-27 05:35:00|13342.5|13332.5|13323.5|13313.5|13343.5|13333.5|13321.5|13311.5|3052
1740634800000|2025-02-27 05:40:00|13322.5|13312.5|13334.5|13324.5|13338.5|13328.5|13319.5|13309.5|4654
1740635100000|2025-02-27 05:45:00|13333.5|13323.5|13363.5|13353.5|13366.5|13356.5|13332.5|13322.5|6620
1740635400000|2025-02-27 05:50:00|13362.5|13352.5|13382.5|13372.5|13387.5|13377.5|13361.5|13351.5|9040
1740635700000|2025-02-27 05:55:00|13383.5|13373.5|13370.5|13360.5|13389.5|13379.5|13363.5|13353.5|5784
1740636000000|2025-02-27 06:00:00|13371.5|13361.5|13357.5|13347.5|13381.5|13371.5|13355.5|13345.5|4512
1740636300000|2025-02-27 06:05:00|13356.5|13346.5|13373.5|13363.5|13377.5|13367.5|13356.5|13346.5|3486
1740636600000|2025-02-27 06:10:00|13374.5|13364.5|13382.5|13372.5|13387.5|13377.5|13371.5|13361.5|5209
1740636900000|2025-02-27 06:15:00|13383.5|13373.5|13366.5|13356.5|13385.5|13375.5|13360.5|13350.5|4143
1740637200000|2025-02-27 06:20:00|13365.5|13355.5|13381.5|13371.5|13390.5|13380.5|13364.5|13354.5|5155
1740637500000|2025-02-27 06:25:00|13382.5|13372.5|13398.5|13388.5|13403.5|13393.5|13381.5|13371.5|6348
1740637800000|2025-02-27 06:30:00|13397.5|13387.5|13384.5|13374.5|13409.5|13399.5|13382.5|13372.5|8503
1740638100000|2025-02-27 06:35:00|13386.5|13376.5|13398.5|13388.5|13408.5|13398.5|13379.5|13369.5|8485
1740638400000|2025-02-27 06:40:00|13396.5|13386.5|13391.5|13381.5|13405.5|13395.5|13383.5|13373.5|6465
1740638700000|2025-02-27 06:45:00|13392.5|13382.5|13398.5|13388.5|13405.5|13395.5|13379.5|13369.5|6852
1740639000000|2025-02-27 06:50:00|13399.5|13389.5|13387.5|13377.5|13406.5|13396.5|13385.5|13375.5|9222
1740639300000|2025-02-27 06:55:00|13389.5|13379.5|13403.5|13393.5|13403.5|13393.5|13380.5|13370.5|11506
1740639600000|2025-02-27 07:00:00|13401.5|13391.5|13399.5|13389.5|13408.5|13398.5|13393.5|13383.5|5282
1740639900000|2025-02-27 07:05:00|13398.5|13388.5|13399.5|13389.5|13402.5|13392.5|13394.5|13384.5|5461
1740640200000|2025-02-27 07:10:00|13398.5|13388.5|13386.5|13376.5|13399.5|13389.5|13378.5|13368.5|3390
1740640500000|2025-02-27 07:15:00|13387.5|13377.5|13380.5|13370.5|13394.5|13384.5|13380.5|13370.5|2778
1740640800000|2025-02-27 07:20:00|13381.5|13371.5|13367.5|13357.5|13383.5|13373.5|13364.5|13354.5|3946
1740641100000|2025-02-27 07:25:00|13366.5|13356.5|13385.5|13375.5|13390.5|13380.5|13366.5|13356.5|4115
1740641400000|2025-02-27 07:30:00|13384.5|13374.5|13394.5|13384.5|13395.5|13385.5|13377.5|13367.5|2968
1740641700000|2025-02-27 07:35:00|13393.5|13383.5|13382.5|13372.5|13395.5|13385.5|13381.5|13371.5|2264
1740642000000|2025-02-27 07:40:00|13383.5|13373.5|13374.5|13364.5|13389.5|13379.5|13372.5|13362.5|4396
1740642300000|2025-02-27 07:45:00|13373.5|13363.5|13377.5|13367.5|13385.5|13375.5|13370.5|13360.5|1687
1740642600000|2025-02-27 07:50:00|13376.5|13366.5|13373.5|13363.5|13379.5|13369.5|13372.5|13362.5|602
1740642900000|2025-02-27 07:55:00|13372.5|13362.5|13368.5|13358.5|13374.5|13364.5|13368.5|13358.5|966
1740643200000|2025-02-27 08:00:00|13369.5|13357.5|13370.5|13359.5|13370.5|13359.5|13365.5|13354.5|847
1740643500000|2025-02-27 08:05:00|13369.5|13358.5|13370.5|13359.5|13372.5|13361.5|13367.5|13356.5|1427
1740643800000|2025-02-27 08:10:00|13369.5|13358.5|13371.5|13360.5|13371.5|13360.5|13365.5|13354.5|2321
1740644100000|2025-02-27 08:15:00|13370.5|13359.5|13363.5|13352.5|13371.5|13360.5|13363.5|13351.5|1548
1740644400000|2025-02-27 08:20:00|13364.5|13353.5|13381.5|13370.5|13386.5|13375.5|13363.5|13352.5|4171
1740644700000|2025-02-27 08:25:00|13380.5|13369.5|13375.5|13362.5|13381.5|13370.5|13370.5|13359.5|1521
1740645000000|2025-02-27 08:30:00|13383.4|13359.4|13386.8|13362.8|13390.8|13366.8|13383.2|13359.2|0
1740645300000|2025-02-27 08:35:00|13386.5|13362.5|13388.3|13364.3|13391.6|13367.6|13386|13362|128
1740645600000|2025-02-27 08:40:00|13388.5|13364.5|13389.7|13365.7|13390.5|13366.5|13387.6|13363.6|0
1740645900000|2025-02-27 08:45:00|13389.9|13365.9|13390.8|13366.8|13391.6|13367.6|13389.2|13365.2|0
1740646200000|2025-02-27 08:50:00|13390.6|13366.6|13391.2|13367.2|13392.7|13368.7|13389.5|13365.5|0
1740646500000|2025-02-27 08:55:00|13391.1|13367.1|13397.2|13373.2|13397.9|13373.9|13390.9|13366.9|0
1740646800000|2025-02-27 09:00:00|13396.5|13372.5|13376.5|13364.5|13396.5|13372.5|13375.5|13363.5|681
1740647100000|2025-02-27 09:05:00|13374.5|13363.5|13378.5|13367.5|13379.5|13368.5|13374.5|13362.5|185
1740647400000|2025-02-27 09:10:00|13379.5|13368.5|13375.5|13364.5|13380.5|13369.5|13374.5|13363.5|161
1740647700000|2025-02-27 09:15:00|13376.5|13366.5|13380.5|13369.5|13381.5|13370.5|13375.5|13364.5|371
1740648000000|2025-02-27 09:20:00|13381.5|13368.5|13382.5|13371.5|13383.5|13372.5|13377.5|13366.5|214
1740648300000|2025-02-27 09:25:00|13383.5|13372.5|13394.5|13383.5|13394.5|13383.5|13382.5|13372.5|587
1740648600000|2025-02-27 09:30:00|13395.5|13382.5|13392.5|13381.5|13396.5|13384.5|13390.5|13379.5|266
1740648900000|2025-02-27 09:35:00|13391.5|13380.5|13394.5|13382.5|13394.5|13382.5|13389.5|13378.5|169
1740649200000|2025-02-27 09:40:00|13393.5|13383.5|13400.5|13389.5|13400.5|13389.5|13390.5|13378.5|595
1740649500000|2025-02-27 09:45:00|13399.5|13388.5|13402.5|13391.5|13403.5|13392.5|13397.5|13386.5|584
1740649800000|2025-02-27 09:50:00|13403.5|13392.5|13407.5|13396.5|13409.5|13398.5|13402.5|13391.5|1370
1740650100000|2025-02-27 09:55:00|13406.5|13395.5|13402.5|13391.5|13407.5|13396.5|13400.5|13389.5|706
1740650400000|2025-02-27 10:00:00|13401.5|13390.5|13401.5|13390.5|13402.5|13391.5|13396.5|13385.5|372
1740650700000|2025-02-27 10:05:00|13400.5|13389.5|13399.5|13388.5|13402.5|13391.5|13398.5|13387.5|157
1740651000000|2025-02-27 10:10:00|13400.5|13389.5|13401.5|13390.5|13404.5|13393.5|13399.5|13389.5|404
1740651300000|2025-02-27 10:15:00|13402.5|13391.5|13399.5|13387.5|13404.5|13393.5|13398.5|13387.5|365
1740651600000|2025-02-27 10:20:00|13398.5|13388.5|13400.5|13389.5|13400.5|13389.5|13396.5|13385.5|285
1740651900000|2025-02-27 10:25:00|13401.5|13390.5|13404.5|13392.5|13404.5|13393.5|13398.5|13387.5|261
1740652200000|2025-02-27 10:30:00|13403.5|13391.5|13404.5|13393.5|13405.5|13393.5|13401.5|13390.5|138
1740652500000|2025-02-27 10:35:00|13405.5|13392.5|13403.5|13392.5|13405.5|13394.5|13403.5|13392.5|156
1740652800000|2025-02-27 10:40:00|13402.5|13391.5|13402.5|13391.5|13402.5|13391.5|13399.5|13388.5|294
1740653100000|2025-02-27 10:45:00|13403.5|13392.5|13403.5|13392.5|13405.5|13394.5|13401.5|13390.5|422
1740653400000|2025-02-27 10:50:00|13404.5|13391.5|13408.5|13397.5|13408.5|13397.5|13404.5|13391.5|223
1740653700000|2025-02-27 10:55:00|13407.5|13396.5|13410.5|13399.5|13410.5|13399.5|13406.5|13395.5|367
1740654000000|2025-02-27 11:00:00|13411.5|13398.5|13416.5|13404.5|13416.5|13405.5|13410.5|13398.5|575
1740654300000|2025-02-27 11:05:00|13415.5|13405.5|13416.5|13404.5|13418.5|13407.5|13413.5|13402.5|790
1740654600000|2025-02-27 11:10:00|13415.5|13405.5|13420.5|13408.5|13422.5|13411.5|13415.5|13404.5|787
1740654900000|2025-02-27 11:15:00|13419.5|13410.5|13422.5|13411.5|13424.5|13412.5|13419.5|13408.5|750
1740655200000|2025-02-27 11:20:00|13421.5|13410.5|13421.5|13410.5|13424.5|13412.5|13420.5|13409.5|220
1740655500000|2025-02-27 11:25:00|13422.5|13411.5|13419.5|13408.5|13423.5|13412.5|13418.5|13407.5|207
1740655800000|2025-02-27 11:30:00|13420.5|13409.5|13420.5|13409.5|13421.5|13410.5|13416.5|13405.5|328
1740656100000|2025-02-27 11:35:00|13421.5|13410.5|13419.5|13407.5|13421.5|13410.5|13415.5|13404.5|197
1740656400000|2025-02-27 11:40:00|13418.5|13408.5|13416.5|13405.5|13420.5|13408.5|13415.5|13403.5|97
1740656700000|2025-02-27 11:45:00|13417.5|13406.5|13422.5|13411.5|13423.5|13412.5|13416.5|13405.5|397
1740657000000|2025-02-27 11:50:00|13421.5|13410.5|13416.5|13405.5|13422.5|13411.5|13416.5|13405.5|292
1740657300000|2025-02-27 11:55:00|13415.5|13404.5|13415.5|13404.5|13416.5|13405.5|13412.5|13401.5|356
1740657600000|2025-02-27 12:00:00|13416.5|13405.5|13416.5|13405.5|13417.5|13405.5|13414.5|13403.5|108
1740657900000|2025-02-27 12:05:00|13417.5|13406.5|13421.5|13410.5|13424.5|13413.5|13416.5|13406.5|517
1740658200000|2025-02-27 12:10:00|13420.5|13409.5|13417.5|13406.5|13423.5|13412.5|13416.5|13405.5|208
1740658500000|2025-02-27 12:15:00|13416.5|13405.5|13424.5|13413.5|13424.5|13413.5|13416.5|13405.5|421
1740658800000|2025-02-27 12:20:00|13425.5|13412.5|13420.5|13409.5|13425.5|13414.5|13419.5|13408.5|333
1740659100000|2025-02-27 12:25:00|13419.5|13408.5|13422.5|13411.5|13423.5|13412.5|13418.5|13407.5|181
1740659400000|2025-02-27 12:30:00|13423.5|13412.5|13422.5|13410.5|13423.5|13412.5|13421.5|13410.5|109
1740659700000|2025-02-27 12:35:00|13421.5|13411.5|13428.5|13417.5|13430.5|13419.5|13420.5|13408.5|570
1740660000000|2025-02-27 12:40:00|13429.5|13418.5|13437.5|13426.5|13439.5|13428.5|13427.5|13416.5|1387
1740660300000|2025-02-27 12:45:00|13438.5|13427.5|13441.5|13430.5|13441.5|13430.5|13435.5|13424.5|725
1740660600000|2025-02-27 12:50:00|13440.5|13429.5|13441.5|13430.5|13444.5|13433.5|13437.5|13426.5|1420
1740660900000|2025-02-27 12:55:00|13440.5|13429.5|13439.5|13428.5|13440.5|13429.5|13437.5|13426.5|273
1740661200000|2025-02-27 13:00:00|13438.5|13427.5|13445.5|13434.5|13446.5|13434.5|13438.5|13427.5|302
1740661500000|2025-02-27 13:05:00|13444.5|13433.5|13451.5|13440.5|13452.5|13441.5|13442.5|13431.5|655
1740661800000|2025-02-27 13:10:00|13450.5|13439.5|13447.5|13436.5|13451.5|13440.5|13444.5|13433.5|545
1740662100000|2025-02-27 13:15:00|13446.5|13435.5|13442.5|13431.5|13449.5|13438.5|13442.5|13431.5|322
1740662400000|2025-02-27 13:20:00|13443.5|13432.5|13442.5|13431.5|13444.5|13433.5|13438.5|13426.5|409
1740662700000|2025-02-27 13:25:00|13441.5|13430.5|13442.5|13430.5|13442.5|13431.5|13441.5|13429.5|130
1740663000000|2025-02-27 13:30:00|13441.5|13431.5|13433.5|13422.5|13443.5|13432.5|13430.5|13419.5|760
1740663300000|2025-02-27 13:35:00|13432.5|13421.5|13435.5|13423.5|13435.5|13423.5|13428.5|13417.5|491
1740663600000|2025-02-27 13:40:00|13434.5|13424.5|13432.5|13421.5|13436.5|13425.5|13430.5|13419.5|146
1740663900000|2025-02-27 13:45:00|13433.5|13422.5|13377.5|13366.5|13434.5|13422.5|13367.5|13356.5|8095
1740664200000|2025-02-27 13:50:00|13375.5|13364.5|13366.5|13355.5|13391.5|13380.5|13362.5|13351.5|5961
1740664500000|2025-02-27 13:55:00|13365.5|13354.5|13353.5|13342.5|13372.5|13361.5|13352.5|13341.5|4650
1740664800000|2025-02-27 14:00:00|13352.5|13341.5|13375.5|13363.5|13380.5|13369.5|13351.5|13340.5|2647
1740665100000|2025-02-27 14:05:00|13374.5|13362.5|13356.5|13345.5|13375.5|13364.5|13356.5|13345.5|1350
1740665400000|2025-02-27 14:10:00|13355.5|13344.5|13365.5|13354.5|13367.5|13356.5|13353.5|13342.5|1573
1740665700000|2025-02-27 14:15:00|13366.5|13355.5|13366.5|13355.5|13369.5|13358.5|13363.5|13352.5|482
1740666000000|2025-02-27 14:20:00|13367.5|13356.5|13360.5|13348.5|13368.5|13357.5|13356.5|13344.5|817
1740666300000|2025-02-27 14:25:00|13359.5|13350.5|13356.5|13345.5|13365.5|13354.5|13354.5|13343.5|1203
1740666600000|2025-02-27 14:30:00|13357.5|13346.5|13353.5|13342.5|13370.5|13359.5|13347.5|13336.5|3728
1740666900000|2025-02-27 14:35:00|13352.5|13341.5|13342.5|13331.5|13355.5|13343.5|13342.5|13330.5|2809
1740667200000|2025-02-27 14:40:00|13341.5|13330.5|13324.5|13313.5|13342.5|13331.5|13320.5|13308.5|3829
1740667500000|2025-02-27 14:45:00|13325.5|13314.5|13323.5|13312.5|13341.5|13330.5|13320.5|13309.5|2733
1740667800000|2025-02-27 14:50:00|13324.5|13311.5|13331.5|13320.5|13335.5|13324.5|13321.5|13310.5|2137
1740668100000|2025-02-27 14:55:00|13330.5|13319.5|13324.5|13312.5|13332.5|13321.5|13321.5|13309.5|1165
1740668400000|2025-02-27 15:00:00|13323.5|13311.5|13308.5|13297.5|13324.5|13311.5|13306.5|13295.5|4354
1740668700000|2025-02-27 15:05:00|13307.5|13296.5|13309.5|13298.5|13313.5|13302.5|13306.5|13295.5|2264
1740669000000|2025-02-27 15:10:00|13308.5|13297.5|13329.5|13318.5|13332.5|13321.5|13308.5|13297.5|1340
1740669300000|2025-02-27 15:15:00|13328.5|13317.5|13328.5|13317.5|13331.5|13320.5|13320.5|13309.5|1046
1740669600000|2025-02-27 15:20:00|13327.5|13316.5|13341.5|13330.5|13345.5|13334.5|13324.5|13313.5|1750
1740669900000|2025-02-27 15:25:00|13340.5|13329.5|13345.5|13334.5|13349.5|13337.5|13338.5|13327.5|1189
1740670200000|2025-02-27 15:30:00|13344.5|13333.5|13348.5|13337.5|13349.5|13338.5|13343.5|13332.5|1377
1740670500000|2025-02-27 15:35:00|13349.5|13336.5|13356.5|13345.5|13359.5|13348.5|13345.5|13334.5|1572
1740670800000|2025-02-27 15:40:00|13355.5|13344.5|13363.5|13352.5|13365.5|13354.5|13353.5|13342.5|878
1740671100000|2025-02-27 15:45:00|13362.5|13351.5|13371.5|13360.5|13372.5|13361.5|13359.5|13348.5|1082
1740671400000|2025-02-27 15:50:00|13369.5|13358.5|13364.5|13353.5|13374.5|13363.5|13359.5|13348.5|2013
1740671700000|2025-02-27 15:55:00|13365.5|13352.5|13366.5|13355.5|13371.5|13360.5|13360.5|13349.5|1437
1740672000000|2025-02-27 16:00:00|13365.5|13354.5|13376.5|13365.5|13377.5|13365.5|13362.5|13351.5|2318
1740672300000|2025-02-27 16:05:00|13377.5|13364.5|13376.5|13365.5|13379.5|13368.5|13373.5|13362.5|518
1740672600000|2025-02-27 16:10:00|13377.5|13366.5|13378.5|13367.5|13381.5|13369.5|13375.5|13363.5|583
1740672900000|2025-02-27 16:15:00|13379.5|13368.5|13384.5|13373.5|13387.5|13376.5|13378.5|13367.5|1193
1740673200000|2025-02-27 16:20:00|13385.5|13374.5|13385.5|13374.5|13386.5|13375.5|13379.5|13367.5|807
1740673500000|2025-02-27 16:25:00|13386.5|13375.5|13386.5|13375.5|13388.5|13377.5|13383.5|13372.5|875
1740673800000|2025-02-27 16:30:00|13385.5|13374.5|13383.5|13372.5|13388.5|13377.5|13383.5|13372.5|598
1740674100000|2025-02-27 16:35:00|13382.5|13371.5|13385.5|13374.5|13385.5|13374.5|13381.5|13370.5|536
1740674400000|2025-02-27 16:40:00|13384.5|13373.5|13381.5|13369.5|13385.5|13374.5|13378.5|13367.5|420
1740674700000|2025-02-27 16:45:00|13380.5|13368.5|13372.5|13361.5|13380.5|13369.5|13372.5|13361.5|752
1740675000000|2025-02-27 16:50:00|13373.5|13360.5|13374.5|13362.5|13374.5|13362.5|13366.5|13355.5|826
1740675300000|2025-02-27 16:55:00|13373.5|13363.5|13375.5|13364.5|13378.5|13367.5|13373.5|13362.5|296
1740675600000|2025-02-27 17:00:00|13376.5|13365.5|13381.5|13370.5|13381.5|13370.5|13375.5|13364.5|778
1740675900000|2025-02-27 17:05:00|13382.5|13369.5|13382.5|13371.5|13384.5|13373.5|13379.5|13368.5|1418
1740676200000|2025-02-27 17:10:00|13381.5|13370.5|13384.5|13373.5|13384.5|13373.5|13379.5|13368.5|249
1740676500000|2025-02-27 17:15:00|13383.5|13372.5|13382.5|13371.5|13385.5|13373.5|13379.5|13368.5|479
1740676800000|2025-02-27 17:20:00|13381.5|13370.5|13386.5|13375.5|13389.5|13378.5|13380.5|13369.5|458
1740677100000|2025-02-27 17:25:00|13385.5|13374.5|13385.5|13374.5|13388.5|13377.5|13384.5|13373.5|378
1740677400000|2025-02-27 17:30:00|13386.5|13375.5|13383.5|13372.5|13387.5|13376.5|13383.5|13372.5|320
1740677700000|2025-02-27 17:35:00|13382.5|13371.5|13386.5|13375.5|13388.5|13376.5|13380.5|13369.5|872
1740678000000|2025-02-27 17:40:00|13385.5|13374.5|13383.5|13372.5|13385.5|13374.5|13378.5|13367.5|317
1740678300000|2025-02-27 17:45:00|13384.5|13373.5|13382.5|13371.5|13384.5|13373.5|13379.5|13368.5|216
1740678600000|2025-02-27 17:50:00|13381.5|13370.5|13384.5|13373.5|13386.5|13375.5|13379.5|13368.5|325
1740678900000|2025-02-27 17:55:00|13383.5|13372.5|13385.5|13374.5|13386.5|13375.5|13383.5|13372.5|151
1740679200000|2025-02-27 18:00:00|13384.5|13373.5|13385.5|13374.5|13386.5|13375.5|13383.5|13372.5|310
1740679500000|2025-02-27 18:05:00|13384.5|13373.5|13384.5|13373.5|13386.5|13374.5|13382.5|13371.5|206
1740679800000|2025-02-27 18:10:00|13385.5|13374.5|13388.5|13377.5|13388.5|13377.5|13384.5|13373.5|265
1740680100000|2025-02-27 18:15:00|13387.5|13376.5|13387.5|13376.5|13388.5|13376.5|13385.5|13374.5|212
1740680400000|2025-02-27 18:20:00|13386.5|13375.5|13387.5|13376.5|13387.5|13376.5|13383.5|13372.5|526
1740680700000|2025-02-27 18:25:00|13386.5|13375.5|13385.5|13374.5|13387.5|13376.5|13383.5|13372.5|174
1740681000000|2025-02-27 18:30:00|13386.5|13373.5|13388.5|13377.5|13389.5|13378.5|13384.5|13373.5|193
1740681300000|2025-02-27 18:35:00|13387.5|13376.5|13390.5|13379.5|13390.5|13379.5|13387.5|13376.5|548
1740681600000|2025-02-27 18:40:00|13389.5|13378.5|13393.5|13382.5|13393.5|13382.5|13389.5|13378.5|525
1740681900000|2025-02-27 18:45:00|13392.5|13381.5|13390.5|13379.5|13393.5|13382.5|13390.5|13379.5|299
1740682200000|2025-02-27 18:50:00|13389.5|13378.5|13391.5|13380.5|13393.5|13382.5|13389.5|13378.5|379
1740682500000|2025-02-27 18:55:00|13392.5|13381.5|13391.5|13380.5|13393.5|13382.5|13390.5|13379.5|191
1740682800000|2025-02-27 19:00:00|13390.5|13379.5|13384.5|13373.5|13390.5|13379.5|13384.5|13373.5|57
1740683100000|2025-02-27 19:05:00|13385.5|13374.5|13384.5|13373.5|13385.5|13374.5|13384.5|13373.5|13
1740683400000|2025-02-27 19:10:00|13385.5|13374.5|13384.5|13372.5|13385.5|13374.5|13383.5|13372.5|30
1740683700000|2025-02-27 19:15:00|13383.5|13371.5|13381.5|13370.5|13383.5|13372.5|13381.5|13369.5|46
1740684000000|2025-02-27 19:20:00|13380.5|13369.5|13381.5|13370.5|13383.5|13372.5|13380.5|13369.5|52
1740684300000|2025-02-27 19:25:00|13380.5|13369.5|13377.5|13366.5|13381.5|13370.5|13377.5|13366.5|64
1740684600000|2025-02-27 19:30:00|13376.5|13365.5|13370.5|13359.5|13376.5|13365.5|13370.5|13359.5|104
1740684900000|2025-02-27 19:35:00|13371.5|13360.5|13365.5|13353.5|13372.5|13361.5|13364.5|13353.5|190
1740685200000|2025-02-27 19:40:00|13364.5|13354.5|13362|13352|13364.5|13354.5|13359.5|13348.5|206
1740685500000|2025-02-27 19:45:00|13362.5|13352.5|13361|13351|13363|13353|13359|13349|163
1740685800000|2025-02-27 19:50:00|13360.5|13350.5|13364.5|13354.5|13367|13357|13359.5|13349.5|740
1740686100000|2025-02-27 19:55:00|13365|13355|13364|13354|13367|13357|13363.5|13353.5|112
1740686400000|2025-02-27 20:00:00|13365|13355|13361|13351|13365|13355|13358|13348|107
1740686700000|2025-02-27 20:05:00|13360.5|13350.5|13358|13348|13361|13351|13358|13348|56
1740687000000|2025-02-27 20:10:00|13357|13347|13356|13346|13360|13350|13353|13343|150
1740687300000|2025-02-27 20:15:00|13357|13347|13352|13342|13357|13347|13352|13342|74
1740687600000|2025-02-27 20:20:00|13353|13343|13359|13349|13359.5|13349.5|13353|13343|195
1740687900000|2025-02-27 20:25:00|13359.5|13349.5|13355.5|13345.5|13360|13350|13355.5|13345.5|89
1740688200000|2025-02-27 20:30:00|13356|13346|13357|13347|13358|13348|13353|13343|120
1740688500000|2025-02-27 20:35:00|13357.5|13347.5|13355|13345|13359|13349|13355|13345|153
1740688800000|2025-02-27 20:40:00|13354.5|13344.5|13352.5|13342.5|13356.5|13346.5|13351|13341|402
1740689100000|2025-02-27 20:45:00|13352|13342|13354|13344|13358.5|13348.5|13350|13340|616
1740689400000|2025-02-27 20:50:00|13353.5|13343.5|13356.5|13346.5|13359|13349|13350|13340|533
1740689700000|2025-02-27 20:55:00|13356|13346|13348|13338|13357.5|13347.5|13347|13337|352
1740690000000|2025-02-27 21:00:00|13347.5|13337.5|13345|13335|13351.5|13341.5|13345|13335|350
1740690300000|2025-02-27 21:05:00|13345.5|13335.5|13343|13333|13346|13336|13343|13333|167
1740690600000|2025-02-27 21:10:00|13343.5|13333.5|13344|13334|13344|13334|13343|13333|76
1740690900000|2025-02-27 21:15:00|13352.1|13328.1|13359.7|13335.7|13360.5|13336.5|13348.9|13324.9|5
1740691200000|2025-02-27 21:20:00|13360.1|13336.1|13359.8|13335.8|13360.2|13336.2|13355.7|13331.7|0
1740691500000|2025-02-27 21:25:00|13359.5|13335.5|13357.8|13333.8|13360.2|13336.2|13357.8|13333.8|0
1740691800000|2025-02-27 21:30:00|13358.2|13334.2|13362.6|13338.6|13363.4|13339.4|13357.8|13333.8|0
1740692100000|2025-02-27 21:35:00|13362.4|13338.4|13357.9|13333.9|13363.8|13339.8|13357.9|13333.9|0
1740692400000|2025-02-27 21:40:00|13358.3|13334.3|13359.7|13335.7|13361.5|13337.5|13357.5|13333.5|0
1740692700000|2025-02-27 21:45:00|13360.5|13336.5|13359.8|13335.8|13362.9|13338.9|13359.8|13335.8|0
1740693000000|2025-02-27 21:50:00|13359.6|13335.6|13353|13329|13361|13337|13353|13329|0
1740693300000|2025-02-27 21:55:00|13353.3|13329.3|13354.7|13330.7|13356.6|13332.6|13352.2|13328.2|0
1740693600000|2025-02-27 22:00:00|13354.6|13330.6|13353.5|13329.5|13355.5|13331.5|13353.5|13329.5|0
1740693900000|2025-02-27 22:05:00|13353.1|13329.1|13351.4|13327.4|13353.1|13329.1|13350.9|13326.9|0
1740694200000|2025-02-27 22:10:00|13348.8|13324.8|13349.5|13325.5|13349.5|13325.5|13348.5|13324.5|0
1740694500000|2025-02-27 22:15:00|13349.6|13325.6|13349.7|13325.7|13349.8|13325.8|13349.1|13325.1|0
1740694800000|2025-02-27 22:20:00|13349.8|13325.8|13349.6|13325.6|13349.9|13325.9|13349.6|13325.6|0
1740695100000|2025-02-27 22:25:00|13349.7|13325.7|13350.3|13326.3|13350.5|13326.5|13348.7|13324.7|0
1740695400000|2025-02-27 22:30:00|13349.6|13325.6|13349.3|13325.3|13349.8|13325.8|13349.1|13325.1|0
1740695700000|2025-02-27 22:35:00|13349.1|13325.1|13349.6|13325.6|13349.6|13325.6|13348.7|13324.7|0
1740696000000|2025-02-27 22:40:00|13349.8|13325.8|13350.3|13326.3|13351|13327|13349.8|13325.8|0
1740696300000|2025-02-27 22:45:00|13350.6|13326.6|13351.9|13327.9|13352.8|13328.8|13350.5|13326.5|0
1740696600000|2025-02-27 22:50:00|13352.2|13328.2|13351.9|13327.9|13352.3|13328.3|13351.6|13327.6|0
1740696900000|2025-02-27 22:55:00|13351.7|13327.7|13351.9|13327.9|13352.3|13328.3|13351.6|13327.6|0
1740697200000|2025-02-27 23:00:00|13354.3|13330.3|13362.3|13338.3|13365.5|13341.5|13353.8|13329.8|0
1740697500000|2025-02-27 23:05:00|13361.7|13337.7|13362.3|13338.3|13363.5|13339.5|13360.3|13336.3|0
1740697800000|2025-02-27 23:10:00|13361.9|13337.9|13356.7|13332.7|13363.9|13339.9|13355.9|13331.9|0
1740698100000|2025-02-27 23:15:00|13356.3|13332.3|13359.1|13335.1|13360.2|13336.2|13354.7|13330.7|0
1740698400000|2025-02-27 23:20:00|13358.9|13334.9|13358|13334|13360.8|13336.8|13357.2|13333.2|0
1740698700000|2025-02-27 23:25:00|13358.4|13334.4|13358.4|13334.4|13359.6|13335.6|13355.6|13331.6|0
1740699000000|2025-02-27 23:30:00|13358.8|13334.8|13358.4|13334.4|13363.2|13339.2|13357.6|13333.6|0
1740699300000|2025-02-27 23:35:00|13358.2|13334.2|13364|13340|13364.6|13340.6|13358.2|13334.2|0
1740699600000|2025-02-27 23:40:00|13364.2|13340.2|13356.7|13332.7|13365.2|13341.2|13356.7|13332.7|0
1740699900000|2025-02-27 23:45:00|13355.9|13331.9|13357.9|13333.9|13360.3|13336.3|13353.8|13329.8|0
1740700200000|2025-02-27 23:50:00|13358.2|13334.2|13358.5|13334.5|13359.7|13335.7|13357.1|13333.1|0
1740700500000|2025-02-27 23:55:00|13358.8|13334.8|13360.9|13336.9|13361.3|13337.3|13358.5|13334.5|0
1740700800000|2025-02-28 00:00:00|13360.5|13336.5|13360.5|13336.5|13364.1|13340.1|13360.1|13336.1|0
1740701100000|2025-02-28 00:05:00|13360.9|13336.9|13361.5|13337.5|13363.3|13339.3|13360.1|13336.1|0
1740701400000|2025-02-28 00:10:00|13361.2|13337.2|13358.7|13334.7|13363.5|13339.5|13358.7|13334.7|0
1740701700000|2025-02-28 00:15:00|13358.5|13334.5|13356.8|13332.8|13358.7|13334.7|13355.8|13331.8|0
1740702000000|2025-02-28 00:20:00|13356.4|13332.4|13351.7|13327.7|13357.8|13333.8|13351.6|13327.6|0
1740702300000|2025-02-28 00:25:00|13351.6|13327.6|13347.2|13323.2|13351.6|13327.6|13345.3|13321.3|0
1740702600000|2025-02-28 00:30:00|13347|13323|13346|13322|13348.8|13324.8|13345.1|13321.1|0
1740702900000|2025-02-28 00:35:00|13346.3|13322.3|13349.5|13325.5|13349.7|13325.7|13345|13321|0
1740703200000|2025-02-28 00:40:00|13349.3|13325.3|13341.3|13317.3|13349.6|13325.6|13339.7|13315.7|0
1740703500000|2025-02-28 00:45:00|13341.1|13317.1|13346.5|13322.5|13346.9|13322.9|13338.7|13314.7|0
1740703800000|2025-02-28 00:50:00|13346.2|13322.2|13344.1|13320.1|13346.9|13322.9|13341.5|13317.5|0
1740704100000|2025-02-28 00:55:00|13343.9|13319.9|13339.4|13315.4|13344.3|13320.3|13339.4|13315.4|0
1740704400000|2025-02-28 01:00:00|13340.1|13316.1|13339.4|13329.4|13345.9|13335.9|13330.4|13316.1|3297
1740704700000|2025-02-28 01:05:00|13338.9|13328.9|13341.4|13331.4|13344.9|13334.9|13334.4|13324.4|1899
1740705000000|2025-02-28 01:10:00|13340.9|13330.9|13342.4|13332.4|13343.4|13333.4|13338.4|13328.4|978
1740705300000|2025-02-28 01:15:00|13341.4|13331.4|13362.4|13352.4|13363.9|13353.9|13340.4|13330.4|2500
1740705600000|2025-02-28 01:20:00|13361.4|13351.4|13362.4|13352.4|13371.4|13361.4|13358.4|13348.4|2476
1740705900000|2025-02-28 01:25:00|13362.9|13352.9|13359.4|13349.4|13365.9|13355.9|13351.9|13341.9|2142
1740706200000|2025-02-28 01:30:00|13360.4|13350.4|13390.4|13380.4|13410.4|13400.4|13344.4|13334.4|22006
1740706500000|2025-02-28 01:35:00|13391.4|13381.4|13405.4|13395.4|13425.4|13415.4|13386.4|13376.4|10901
1740706800000|2025-02-28 01:40:00|13407.4|13397.4|13466.4|13456.4|13468.4|13458.4|13405.4|13395.4|18491
1740707100000|2025-02-28 01:45:00|13467.9|13457.9|13473.9|13463.9|13494.9|13484.9|13448.9|13438.9|19176
1740707400000|2025-02-28 01:50:00|13471.9|13461.9|13468.9|13458.9|13485.9|13475.9|13457.9|13447.9|15013
1740707700000|2025-02-28 01:55:00|13467.9|13457.9|13416.9|13406.9|13475.9|13465.9|13416.9|13406.9|12538
1740708000000|2025-02-28 02:00:00|13417.9|13407.9|13395.9|13385.9|13431.9|13421.9|13394.9|13384.9|13348
1740708300000|2025-02-28 02:05:00|13394.9|13384.9|13406.9|13396.9|13410.9|13400.9|13386.9|13376.9|8665
1740708600000|2025-02-28 02:10:00|13407.9|13397.9|13398.9|13388.9|13417.9|13407.9|13398.9|13388.9|6055
1740708900000|2025-02-28 02:15:00|13399.9|13389.9|13387.9|13377.9|13400.9|13390.9|13375.9|13365.9|4824
1740709200000|2025-02-28 02:20:00|13386.9|13376.9|13401.9|13391.9|13408.9|13398.9|13380.9|13370.9|3918
1740709500000|2025-02-28 02:25:00|13400.9|13390.9|13388.9|13378.9|13405.9|13395.9|13386.9|13376.9|2423
1740709800000|2025-02-28 02:30:00|13389.9|13379.9|13402.9|13392.9|13405.9|13395.9|13380.9|13370.9|4160
1740710100000|2025-02-28 02:35:00|13403.9|13393.9|13403.9|13393.9|13422.9|13412.9|13397.9|13387.9|5976
1740710400000|2025-02-28 02:40:00|13402.9|13392.9|13395.9|13385.9|13410.9|13400.9|13393.9|13383.9|4214
1740710700000|2025-02-28 02:45:00|13396.9|13386.9|13393.9|13383.9|13398.9|13388.9|13384.9|13374.9|4744
1740711000000|2025-02-28 02:50:00|13392.9|13382.9|13399.9|13389.9|13413.9|13403.9|13392.9|13382.9|4737
1740711300000|2025-02-28 02:55:00|13398.9|13388.9|13407.9|13397.9|13411.9|13401.9|13392.9|13382.9|4304
1740711600000|2025-02-28 03:00:00|13408.9|13398.9|13400.9|13390.9|13411.9|13401.9|13387.9|13377.9|3272
1740711900000|2025-02-28 03:05:00|13402.9|13392.9|13377.9|13367.9|13403.9|13393.9|13376.9|13366.9|2009
1740712200000|2025-02-28 03:10:00|13378.9|13368.9|13382.9|13372.9|13387.9|13377.9|13374.9|13364.9|2180
1740712500000|2025-02-28 03:15:00|13381.9|13371.9|13359.9|13349.9|13381.9|13371.9|13355.9|13345.9|4593
1740712800000|2025-02-28 03:20:00|13360.9|13350.9|13364.9|13354.9|13365.9|13355.9|13337.9|13327.9|5822
1740713100000|2025-02-28 03:25:00|13365.9|13355.9|13371.9|13361.9|13379.9|13369.9|13365.9|13355.9|2819
1740713400000|2025-02-28 03:30:00|13370.9|13360.9|13364.9|13354.9|13372.9|13362.9|13361.9|13351.9|750
1740713700000|2025-02-28 03:35:00|13365.9|13355.9|13363.9|13353.9|13370.9|13360.9|13355.9|13345.9|841
1740714000000|2025-02-28 03:40:00|13364.9|13354.9|13371.9|13361.9|13374.9|13364.9|13362.9|13352.9|650
1740714300000|2025-02-28 03:45:00|13372.9|13362.9|13375.9|13365.9|13382.9|13372.9|13370.9|13360.9|516
1740714600000|2025-02-28 03:50:00|13376.9|13366.9|13376.9|13366.9|13382.9|13372.9|13374.9|13364.9|614
1740714900000|2025-02-28 03:55:00|13377.9|13367.9|13376.9|13366.9|13378.9|13368.9|13375.9|13365.9|425
1740715200000|2025-02-28 04:00:00|13375.9|13365.9|13368.9|13358.9|13376.9|13366.9|13368.9|13358.9|308
1740715500000|2025-02-28 04:05:00|13369.9|13359.9|13362.9|13352.9|13369.9|13359.9|13358.9|13348.9|683
1740715800000|2025-02-28 04:10:00|13363.9|13353.9|13368.9|13358.9|13369.9|13359.9|13362.9|13352.9|245
1740716100000|2025-02-28 04:15:00|13367.9|13357.9|13366.9|13356.9|13369.9|13359.9|13366.9|13356.9|213
1740716400000|2025-02-28 04:20:00|13367.9|13357.9|13367.9|13357.9|13367.9|13357.9|13366.9|13356.9|184
1740716700000|2025-02-28 04:25:00|13366.9|13356.9|13368.9|13358.9|13368.9|13358.9|13366.9|13356.9|101
1740717000000|2025-02-28 04:30:00|13369.9|13359.9|13371.9|13361.9|13372.9|13362.9|13368.9|13358.9|264
1740717300000|2025-02-28 04:35:00|13370.9|13360.9|13372.9|13362.9|13372.9|13362.9|13369.9|13359.9|310
1740717600000|2025-02-28 04:40:00|13373.9|13363.9|13372.9|13362.9|13373.9|13363.9|13371.9|13361.9|174
1740717900000|2025-02-28 04:45:00|13373.9|13363.9|13376.9|13366.9|13377.9|13367.9|13373.9|13363.9|147
1740718200000|2025-02-28 04:50:00|13377.9|13367.9|13363.9|13353.9|13377.9|13367.9|13362.9|13352.9|1208
1740718500000|2025-02-28 04:55:00|13364.9|13354.9|13361.9|13351.9|13366.9|13356.9|13354.9|13344.9|1414
1740718800000|2025-02-28 05:00:00|13363.9|13353.9|13360.9|13350.9|13368.9|13358.9|13352.9|13342.9|2702
1740719100000|2025-02-28 05:05:00|13361.9|13351.9|13343.9|13333.9|13363.9|13353.9|13341.9|13331.9|2429
1740719400000|2025-02-28 05:10:00|13342.9|13332.9|13353.9|13343.9|13356.9|13346.9|13334.9|13324.9|3212
1740719700000|2025-02-28 05:15:00|13354.9|13344.9|13324.9|13314.9|13363.9|13353.9|13323.9|13313.9|3391
1740720000000|2025-02-28 05:20:00|13323.9|13313.9|13313.9|13303.9|13325.9|13315.9|13309.9|13299.9|4521
1740720300000|2025-02-28 05:25:00|13314.9|13304.9|13317.9|13307.9|13321.9|13311.9|13305.9|13295.9|3250
1740720600000|2025-02-28 05:30:00|13318.9|13308.9|13292.9|13282.9|13318.9|13308.9|13292.9|13282.9|3853
1740720900000|2025-02-28 05:35:00|13293.9|13283.9|13301.9|13291.9|13302.9|13292.9|13279.9|13269.9|5714
1740721200000|2025-02-28 05:40:00|13302.9|13292.9|13288.9|13278.9|13304.9|13294.9|13283.9|13273.9|3327
1740721500000|2025-02-28 05:45:00|13290.9|13280.9|13288.9|13278.9|13293.9|13283.9|13276.9|13266.9|3846
1740721800000|2025-02-28 05:50:00|13289.9|13279.9|13316.9|13306.9|13330.9|13320.9|13286.9|13276.9|10313
1740722100000|2025-02-28 05:55:00|13318.9|13308.9|13290.9|13280.9|13319.9|13309.9|13289.9|13279.9|4765
1740722400000|2025-02-28 06:00:00|13289.9|13279.9|13254.9|13244.9|13289.9|13279.9|13254.9|13244.9|9632
1740722700000|2025-02-28 06:05:00|13255.9|13245.9|13252.9|13242.9|13261.9|13251.9|13244.9|13234.9|5223
1740723000000|2025-02-28 06:10:00|13253.9|13243.9|13248.9|13238.9|13259.9|13249.9|13240.9|13230.9|4423
1740723300000|2025-02-28 06:15:00|13249.9|13239.9|13243.9|13233.9|13256.9|13246.9|13242.9|13232.9|3410
1740723600000|2025-02-28 06:20:00|13244.9|13234.9|13254.9|13244.9|13265.9|13255.9|13232.9|13222.9|10431
1740723900000|2025-02-28 06:25:00|13253.9|13243.9|13264.9|13254.9|13272.9|13262.9|13249.9|13239.9|5808
1740724200000|2025-02-28 06:30:00|13263.9|13253.9|13212.9|13202.9|13270.9|13260.9|13208.9|13198.9|11279
1740724500000|2025-02-28 06:35:00|13214.9|13204.9|13214.9|13204.9|13227.9|13217.9|13206.9|13196.9|9114
1740724800000|2025-02-28 06:40:00|13213.9|13203.9|13221.9|13211.9|13240.9|13230.9|13212.9|13202.9|8018
1740725100000|2025-02-28 06:45:00|13222.9|13212.9|13198.9|13188.9|13222.9|13212.9|13195.9|13185.9|9564
1740725400000|2025-02-28 06:50:00|13201.9|13191.9|13198.9|13188.9|13206.9|13196.9|13190.9|13180.9|18323
1740725700000|2025-02-28 06:55:00|13199.9|13189.9|13158.9|13148.9|13207.9|13197.9|13152.9|13142.9|31591
1740726000000|2025-02-28 07:00:00|13162.9|13152.9|13185.9|13175.9|13187.9|13177.9|13150.9|13140.9|11263
1740726300000|2025-02-28 07:05:00|13186.9|13176.9|13154.9|13144.9|13188.9|13178.9|13153.9|13143.9|5906
1740726600000|2025-02-28 07:10:00|13155.9|13145.9|13162.9|13152.9|13171.9|13161.9|13151.9|13141.9|3165
1740726900000|2025-02-28 07:15:00|13161.9|13151.9|13177.9|13167.9|13185.9|13175.9|13161.9|13151.9|1654
1740727200000|2025-02-28 07:20:00|13175.9|13165.9|13175.9|13165.9|13188.9|13178.9|13171.9|13161.9|1694
1740727500000|2025-02-28 07:25:00|13174.9|13164.9|13177.9|13167.9|13177.9|13167.9|13165.9|13155.9|2896
1740727800000|2025-02-28 07:30:00|13176.9|13166.9|13160.9|13150.9|13177.9|13167.9|13159.9|13149.9|2032
1740728100000|2025-02-28 07:35:00|13161.9|13151.9|13161.9|13151.9|13168.9|13158.9|13157.9|13147.9|1313
1740728400000|2025-02-28 07:40:00|13162.9|13152.9|13176.9|13166.9|13178.9|13168.9|13161.9|13151.9|1599
1740728700000|2025-02-28 07:45:00|13177.9|13167.9|13195.9|13185.9|13197.9|13187.9|13177.9|13167.9|2716
1740729000000|2025-02-28 07:50:00|13194.9|13184.9|13195.9|13185.9|13201.9|13191.9|13193.9|13183.9|1723
1740729300000|2025-02-28 07:55:00|13196.9|13186.9|13193.9|13183.9|13199.9|13189.9|13192.9|13182.9|1011
1740729600000|2025-02-28 08:00:00|13194.9|13184.9|13179.9|13168.9|13198.9|13187.9|13174.9|13163.9|3347
1740729900000|2025-02-28 08:05:00|13180.9|13169.9|13194.9|13182.9|13196.9|13185.9|13177.9|13166.9|1920
1740730200000|2025-02-28 08:10:00|13193.9|13183.9|13202.9|13191.9|13202.9|13191.9|13189.9|13178.9|1702
1740730500000|2025-02-28 08:15:00|13203.9|13192.9|13205.9|13194.9|13208.9|13197.9|13200.9|13189.9|2495
1740730800000|2025-02-28 08:20:00|13206.9|13193.9|13204.9|13193.9|13208.9|13197.9|13202.9|13191.9|743
1740731100000|2025-02-28 08:25:00|13205.9|13194.9|13204.9|13192.9|13207.9|13196.9|13200.9|13189.9|1135
1740731400000|2025-02-28 08:30:00|13212.3|13188.3|13216.7|13192.7|13217.1|13193.1|13210.3|13186.3|0
1740731700000|2025-02-28 08:35:00|13216.5|13192.5|13216.4|13192.4|13218.5|13194.5|13213.5|13189.5|96
1740732000000|2025-02-28 08:40:00|13216.5|13192.5|13212|13188|13217|13193|13210.3|13186.3|0
1740732300000|2025-02-28 08:45:00|13212.2|13188.2|13213.7|13189.7|13216.7|13192.7|13211.1|13187.1|0
1740732600000|2025-02-28 08:50:00|13214.1|13190.1|13218.2|13194.2|13219.8|13195.8|13213.2|13189.2|0
1740732900000|2025-02-28 08:55:00|13217.8|13193.8|13219.5|13195.5|13221.4|13197.4|13217.3|13193.3|0
1740733200000|2025-02-28 09:00:00|13206.9|13194.9|13199.9|13187.9|13226.9|13214.9|13195.9|13184.9|2595
1740733500000|2025-02-28 09:05:00|13198.9|13186.9|13193.9|13181.9|13199.9|13188.9|13193.9|13181.9|348
1740733800000|2025-02-28 09:10:00|13192.9|13180.9|13208.9|13196.9|13209.9|13197.9|13189.9|13176.9|356
1740734100000|2025-02-28 09:15:00|13209.9|13197.9|13215.9|13204.9|13221.9|13210.9|13208.9|13196.9|717
1740734400000|2025-02-28 09:20:00|13216.9|13205.9|13211.9|13199.9|13219.9|13208.9|13210.9|13199.9|545
1740734700000|2025-02-28 09:25:00|13210.9|13200.9|13207.9|13196.9|13210.9|13200.9|13206.9|13195.9|175
1740735000000|2025-02-28 09:30:00|13208.9|13197.9|13205.9|13194.9|13211.9|13199.9|13195.9|13184.9|599
1740735300000|2025-02-28 09:35:00|13206.9|13195.9|13214.9|13203.9|13216.9|13205.9|13202.9|13191.9|1449
1740735600000|2025-02-28 09:40:00|13213.9|13202.9|13209.9|13198.9|13214.9|13203.9|13208.9|13197.9|263
1740735900000|2025-02-28 09:45:00|13208.9|13197.9|13207.9|13196.9|13209.9|13198.9|13203.9|13192.9|487
1740736200000|2025-02-28 09:50:00|13206.9|13195.9|13198.9|13187.9|13208.9|13197.9|13197.9|13186.9|728
1740736500000|2025-02-28 09:55:00|13199.9|13188.9|13200.9|13188.9|13203.9|13192.9|13198.9|13187.9|575
1740736800000|2025-02-28 10:00:00|13199.9|13189.9|13208.9|13197.9|13211.9|13200.9|13199.9|13189.9|658
1740737100000|2025-02-28 10:05:00|13209.9|13196.9|13207.9|13196.9|13212.9|13201.9|13206.9|13195.9|386
1740737400000|2025-02-28 10:10:00|13206.9|13195.9|13207.9|13196.9|13209.9|13198.9|13205.9|13194.9|181
1740737700000|2025-02-28 10:15:00|13208.9|13197.9|13210.9|13199.9|13215.9|13204.9|13207.9|13196.9|234
1740738000000|2025-02-28 10:20:00|13209.9|13198.9|13211.9|13200.9|13217.9|13206.9|13208.9|13197.9|811
1740738300000|2025-02-28 10:25:00|13212.9|13199.9|13206.9|13195.9|13212.9|13201.9|13204.9|13192.9|583
1740738600000|2025-02-28 10:30:00|13207.9|13196.9|13214.9|13203.9|13216.9|13205.9|13207.9|13196.9|177
1740738900000|2025-02-28 10:35:00|13213.9|13202.9|13216.9|13205.9|13219.9|13208.9|13213.9|13201.9|839
1740739200000|2025-02-28 10:40:00|13215.9|13204.9|13219.9|13208.9|13219.9|13208.9|13213.9|13202.9|145
1740739500000|2025-02-28 10:45:00|13220.9|13209.9|13215.9|13204.9|13220.9|13209.9|13215.9|13204.9|144
1740739800000|2025-02-28 10:50:00|13216.9|13203.9|13210.9|13199.9|13216.9|13203.9|13209.9|13197.9|205
1740740100000|2025-02-28 10:55:00|13209.9|13198.9|13210.9|13199.9|13210.9|13199.9|13205.9|13193.9|219
1740740400000|2025-02-28 11:00:00|13211.9|13200.9|13216.9|13205.9|13217.9|13206.9|13209.9|13197.9|228
1740740700000|2025-02-28 11:05:00|13215.9|13204.9|13214.9|13203.9|13216.9|13205.9|13210.9|13199.9|266
1740741000000|2025-02-28 11:10:00|13215.9|13204.9|13210.9|13199.9|13215.9|13204.9|13210.9|13199.9|66
1740741300000|2025-02-28 11:15:00|13211.9|13200.9|13212.9|13201.9|13213.9|13202.9|13209.9|13198.9|174
1740741600000|2025-02-28 11:20:00|13211.9|13200.9|13218.9|13207.9|13218.9|13207.9|13211.9|13200.9|244
1740741900000|2025-02-28 11:25:00|13217.9|13206.9|13212.9|13201.9|13218.9|13207.9|13212.9|13201.9|189
1740742200000|2025-02-28 11:30:00|13213.9|13202.9|13221.9|13210.9|13221.9|13210.9|13213.9|13202.9|295
1740742500000|2025-02-28 11:35:00|13222.9|13211.9|13219.9|13208.9|13222.9|13211.9|13214.9|13202.9|708
1740742800000|2025-02-28 11:40:00|13220.9|13209.9|13222.9|13211.9|13226.9|13215.9|13219.9|13209.9|579
1740743100000|2025-02-28 11:45:00|13221.9|13210.9|13222.9|13211.9|13223.9|13212.9|13218.9|13207.9|222
1740743400000|2025-02-28 11:50:00|13223.9|13212.9|13220.9|13209.9|13223.9|13212.9|13219.9|13207.9|174
1740743700000|2025-02-28 11:55:00|13221.9|13210.9|13220.9|13209.9|13222.9|13211.9|13219.9|13207.9|242
1740744000000|2025-02-28 12:00:00|13221.9|13210.9|13218.9|13207.9|13224.9|13213.9|13218.9|13207.9|441
1740744300000|2025-02-28 12:05:00|13217.9|13206.9|13213.9|13202.9|13217.9|13206.9|13210.9|13199.9|261
1740744600000|2025-02-28 12:10:00|13212.9|13201.9|13214.9|13203.9|13216.9|13205.9|13212.9|13201.9|180
1740744900000|2025-02-28 12:15:00|13213.9|13202.9|13218.9|13207.9|13219.9|13208.9|13213.9|13202.9|223
1740745200000|2025-02-28 12:20:00|13217.9|13206.9|13221.9|13210.9|13222.9|13211.9|13209.9|13198.9|1070
1740745500000|2025-02-28 12:25:00|13220.9|13209.9|13217.9|13205.9|13220.9|13210.9|13211.9|13199.9|719
1740745800000|2025-02-28 12:30:00|13216.9|13204.9|13214.9|13203.9|13221.9|13210.9|13212.9|13201.9|782
1740746100000|2025-02-28 12:35:00|13213.9|13202.9|13209.9|13198.9|13213.9|13202.9|13206.9|13195.9|488
1740746400000|2025-02-28 12:40:00|13210.9|13199.9|13211.9|13200.9|13211.9|13200.9|13206.9|13195.9|182
1740746700000|2025-02-28 12:45:00|13210.9|13199.9|13213.9|13202.9|13213.9|13202.9|13210.9|13199.9|110
1740747000000|2025-02-28 12:50:00|13214.9|13203.9|13216.9|13205.9|13217.9|13206.9|13212.9|13201.9|118
1740747300000|2025-02-28 12:55:00|13217.9|13206.9|13219.9|13208.9|13220.9|13208.9|13215.9|13204.9|133
1740747600000|2025-02-28 13:00:00|13218.9|13207.9|13222.9|13211.9|13224.9|13213.9|13218.9|13207.9|244
1740747900000|2025-02-28 13:05:00|13223.9|13212.9|13227.9|13216.9|13227.9|13216.9|13222.9|13211.9|224
1740748200000|2025-02-28 13:10:00|13226.9|13215.9|13223.9|13212.9|13226.9|13215.9|13222.9|13211.9|134
1740748500000|2025-02-28 13:15:00|13224.9|13211.9|13224.9|13213.9|13224.9|13213.9|13220.9|13209.9|223
1740748800000|2025-02-28 13:20:00|13223.9|13212.9|13220.9|13209.9|13223.9|13212.9|13219.9|13207.9|138
1740749100000|2025-02-28 13:25:00|13219.9|13208.9|13224.9|13212.9|13224.9|13212.9|13217.9|13206.9|174
1740749400000|2025-02-28 13:30:00|13223.9|13211.9|13223.9|13212.9|13228.9|13217.9|13222.9|13211.9|265
1740749700000|2025-02-28 13:35:00|13224.9|13213.9|13225.9|13214.9|13226.9|13215.9|13223.9|13212.9|154
1740750000000|2025-02-28 13:40:00|13226.9|13215.9|13221.9|13210.9|13226.9|13215.9|13219.9|13208.9|164
1740750300000|2025-02-28 13:45:00|13222.9|13211.9|13223.9|13212.9|13224.9|13213.9|13220.9|13209.9|421
1740750600000|2025-02-28 13:50:00|13222.9|13211.9|13225.9|13214.9|13225.9|13214.9|13222.9|13210.9|272
1740750900000|2025-02-28 13:55:00|13224.9|13213.9|13221.9|13210.9|13225.9|13214.9|13220.9|13208.9|93
1740751200000|2025-02-28 14:00:00|13222.9|13211.9|13222.9|13211.9|13223.9|13212.9|13220.9|13209.9|102
1740751500000|2025-02-28 14:05:00|13223.9|13212.9|13228.9|13217.9|13228.9|13217.9|13222.9|13211.9|233
1740751800000|2025-02-28 14:10:00|13227.9|13216.9|13226.9|13215.9|13228.9|13217.9|13225.9|13213.9|109
1740752100000|2025-02-28 14:15:00|13225.9|13214.9|13227.9|13216.9|13228.9|13217.9|13224.9|13213.9|109
1740752400000|2025-02-28 14:20:00|13226.9|13215.9|13218.9|13207.9|13227.9|13216.9|13217.9|13206.9|227
1740752700000|2025-02-28 14:25:00|13217.9|13206.9|13218.9|13207.9|13219.9|13208.9|13216.9|13204.9|218
1740753000000|2025-02-28 14:30:00|13219.9|13206.9|13204.9|13193.9|13219.9|13206.9|13200.9|13189.9|1255
1740753300000|2025-02-28 14:35:00|13205.9|13194.9|13227.9|13216.9|13229.9|13218.9|13205.9|13194.9|1103
1740753600000|2025-02-28 14:40:00|13226.9|13215.9|13223.9|13211.9|13228.9|13217.9|13220.9|13209.9|527
1740753900000|2025-02-28 14:45:00|13222.9|13212.9|13231.9|13220.9|13232.9|13221.9|13219.9|13208.9|1620
1740754200000|2025-02-28 14:50:00|13232.9|13221.9|13226.9|13215.9|13236.9|13225.9|13224.9|13213.9|1099
1740754500000|2025-02-28 14:55:00|13227.9|13216.9|13235.9|13224.9|13236.9|13224.9|13220.9|13209.9|947
1740754800000|2025-02-28 15:00:00|13234.9|13223.9|13229.9|13218.9|13236.9|13225.9|13228.9|13217.9|898
1740755100000|2025-02-28 15:05:00|13230.9|13217.9|13230.9|13218.9|13231.9|13220.9|13226.9|13215.9|879
1740755400000|2025-02-28 15:10:00|13229.9|13217.9|13229.9|13218.9|13234.9|13223.9|13226.9|13215.9|739
1740755700000|2025-02-28 15:15:00|13230.9|13219.9|13223.9|13212.9|13230.9|13219.9|13222.9|13211.9|533
1740756000000|2025-02-28 15:20:00|13222.9|13211.9|13229.9|13218.9|13230.9|13218.9|13221.9|13210.9|600
1740756300000|2025-02-28 15:25:00|13228.9|13217.9|13231.9|13220.9|13232.9|13220.9|13228.9|13216.9|474
1740756600000|2025-02-28 15:30:00|13230.9|13219.9|13227.9|13216.9|13230.9|13219.9|13224.9|13213.9|809
1740756900000|2025-02-28 15:35:00|13226.9|13215.9|13237.9|13226.9|13237.9|13226.9|13223.9|13212.9|1410
1740757200000|2025-02-28 15:40:00|13238.9|13227.9|13234.9|13223.9|13241.9|13230.9|13231.9|13219.9|767
1740757500000|2025-02-28 15:45:00|13233.9|13222.9|13228.9|13217.9|13235.9|13223.9|13228.9|13216.9|453
1740757800000|2025-02-28 15:50:00|13229.9|13216.9|13230.9|13219.9|13233.9|13222.9|13229.9|13216.9|535
1740758100000|2025-02-28 15:55:00|13228.9|13218.9|13223.9|13212.9|13229.9|13218.9|13222.9|13211.9|501
1740758400000|2025-02-28 16:00:00|13224.9|13213.9|13225.9|13214.9|13226.9|13215.9|13220.9|13209.9|543
1740758700000|2025-02-28 16:05:00|13226.9|13215.9|13228.9|13217.9|13230.9|13219.9|13225.9|13215.9|299
1740759000000|2025-02-28 16:10:00|13227.9|13216.9|13228.9|13217.9|13231.9|13220.9|13227.9|13216.9|309
1740759300000|2025-02-28 16:15:00|13227.9|13216.9|13223.9|13212.9|13228.9|13217.9|13221.9|13210.9|422
1740759600000|2025-02-28 16:20:00|13224.9|13213.9|13225.9|13214.9|13230.9|13219.9|13223.9|13212.9|655
1740759900000|2025-02-28 16:25:00|13226.9|13215.9|13219.9|13208.9|13227.9|13216.9|13219.9|13208.9|565
1740760200000|2025-02-28 16:30:00|13218.9|13207.9|13223.9|13212.9|13225.9|13214.9|13217.9|13206.9|431
1740760500000|2025-02-28 16:35:00|13224.9|13213.9|13221.9|13210.9|13224.9|13213.9|13220.9|13209.9|492
1740760800000|2025-02-28 16:40:00|13222.9|13209.9|13218.9|13207.9|13223.9|13212.9|13217.9|13206.9|440
1740761100000|2025-02-28 16:45:00|13219.9|13208.9|13223.9|13212.9|13223.9|13212.9|13217.9|13206.9|245
1740761400000|2025-02-28 16:50:00|13222.9|13211.9|13223.9|13212.9|13228.9|13217.9|13222.9|13211.9|323
1740761700000|2025-02-28 16:55:00|13224.9|13211.9|13222.9|13211.9|13224.9|13213.9|13220.9|13209.9|81
1740762000000|2025-02-28 17:00:00|13221.9|13210.9|13218.9|13206.9|13222.9|13211.9|13217.9|13206.9|290
1740762300000|2025-02-28 17:05:00|13217.9|13207.9|13216.9|13205.9|13219.9|13208.9|13215.9|13203.9|257
1740762600000|2025-02-28 17:10:00|13215.9|13204.9|13218.9|13206.9|13219.9|13208.9|13215.9|13204.9|204
1740762900000|2025-02-28 17:15:00|13217.9|13207.9|13218.9|13207.9|13218.9|13207.9|13215.9|13204.9|221
1740763200000|2025-02-28 17:20:00|13217.9|13206.9|13213.9|13202.9|13218.9|13207.9|13207.9|13196.9|617
1740763500000|2025-02-28 17:25:00|13214.9|13203.9|13215.9|13203.9|13216.9|13205.9|13213.9|13202.9|276
1740763800000|2025-02-28 17:30:00|13214.9|13204.9|13216.9|13204.9|13216.9|13205.9|13211.9|13200.9|176
1740764100000|2025-02-28 17:35:00|13215.9|13205.9|13212.9|13201.9|13216.9|13205.9|13212.9|13200.9|196
1740764400000|2025-02-28 17:40:00|13211.9|13200.9|13209.9|13197.9|13212.9|13201.9|13205.9|13194.9|204
1740764700000|2025-02-28 17:45:00|13208.9|13198.9|13202.9|13191.9|13210.9|13199.9|13202.9|13191.9|412
1740765000000|2025-02-28 17:50:00|13201.9|13190.9|13206.9|13195.9|13207.9|13196.9|13201.9|13190.9|173
1740765300000|2025-02-28 17:55:00|13205.9|13194.9|13202.9|13190.9|13206.9|13195.9|13201.9|13190.9|221
1740765600000|2025-02-28 18:00:00|13201.9|13191.9|13203.9|13192.9|13206.9|13195.9|13201.9|13190.9|174
1740765900000|2025-02-28 18:05:00|13202.9|13191.9|13200.9|13189.9|13204.9|13193.9|13200.9|13189.9|184
1740766200000|2025-02-28 18:10:00|13201.9|13190.9|13203.9|13192.9|13203.9|13192.9|13198.9|13187.9|183
1740766500000|2025-02-28 18:15:00|13204.9|13194.9|13197.9|13185.9|13205.9|13194.9|13195.9|13184.9|650
1740766800000|2025-02-28 18:20:00|13198.9|13186.9|13187.9|13176.9|13199.9|13187.9|13187.9|13176.9|812
1740767100000|2025-02-28 18:25:00|13188.9|13177.9|13199.9|13187.9|13200.9|13189.9|13187.9|13176.9|375
1740767400000|2025-02-28 18:30:00|13198.9|13186.9|13202.9|13190.9|13202.9|13191.9|13197.9|13185.9|421
1740767700000|2025-02-28 18:35:00|13203.9|13191.9|13201.9|13190.9|13204.9|13193.9|13200.9|13189.9|285
1740768000000|2025-02-28 18:40:00|13200.9|13189.9|13200.9|13189.9|13204.9|13192.9|13197.9|13186.9|516
1740768300000|2025-02-28 18:45:00|13201.9|13190.9|13200.9|13189.9|13202.9|13191.9|13197.9|13186.9|270
1740768600000|2025-02-28 18:50:00|13201.9|13188.9|13200.9|13189.9|13204.9|13193.9|13199.9|13188.9|184
1740768900000|2025-02-28 18:55:00|13199.9|13188.9|13191.9|13180.9|13200.9|13188.9|13190.9|13178.9|336
1740769200000|2025-02-28 19:00:00|13190.9|13179.9|13191.9|13180.9|13194.9|13183.9|13189.9|13178.9|74
1740769500000|2025-02-28 19:05:00|13192.9|13181.9|13192.9|13181.9|13194.9|13183.9|13191.9|13180.9|61
1740769800000|2025-02-28 19:10:00|13191.9|13180.9|13191.9|13179.9|13193.9|13182.9|13190.9|13179.9|53
1740770100000|2025-02-28 19:15:00|13190.9|13180.9|13196.9|13185.9|13196.9|13185.9|13190.9|13180.9|55
1740770400000|2025-02-28 19:20:00|13197.9|13184.9|13195.9|13184.9|13198.9|13187.9|13193.9|13182.9|181
1740770700000|2025-02-28 19:25:00|13196.9|13185.9|13198.9|13187.9|13198.9|13187.9|13196.9|13185.9|37
1740771000000|2025-02-28 19:30:00|13197.9|13186.9|13200.9|13189.9|13203.9|13192.9|13197.9|13186.9|78
1740771300000|2025-02-28 19:35:00|13201.9|13190.9|13203.9|13192.9|13204.9|13193.9|13201.9|13189.9|30
1740771600000|2025-02-28 19:40:00|13204.9|13193.9|13206.4|13196.4|13206.9|13196.4|13202.9|13191.9|85
1740771900000|2025-02-28 19:45:00|13206.9|13196.9|13208.4|13198.4|13209.4|13199.4|13206.4|13196.4|63
1740772200000|2025-02-28 19:50:00|13207.9|13197.9|13206.9|13196.9|13208.9|13198.9|13205.4|13195.4|71
1740772500000|2025-02-28 19:55:00|13207.4|13197.4|13206.4|13196.4|13207.4|13197.4|13205.4|13195.4|27
1740772800000|2025-02-28 20:00:00|13206.9|13196.9|13212.4|13202.4|13212.9|13202.9|13206.4|13196.4|64
1740773100000|2025-02-28 20:05:00|13211.9|13201.9|13214.4|13204.4|13216.4|13206.4|13210.4|13200.4|125
1740773400000|2025-02-28 20:10:00|13213.9|13203.9|13210.9|13200.9|13213.9|13203.9|13210.4|13200.4|59
1740773700000|2025-02-28 20:15:00|13211.4|13201.4|13204.9|13194.9|13212.4|13202.4|13204.4|13194.4|352
1740774000000|2025-02-28 20:20:00|13205.4|13195.4|13205.4|13195.4|13206.4|13196.4|13202.9|13192.9|682
1740774300000|2025-02-28 20:25:00|13205.9|13195.9|13213.4|13203.4|13214.4|13204.4|13205.9|13195.9|97
1740774600000|2025-02-28 20:30:00|13212.9|13202.9|13210.4|13200.4|13215.4|13205.4|13210.4|13200.4|102
1740774900000|2025-02-28 20:35:00|13209.9|13199.9|13211.4|13201.4|13213.4|13203.4|13208.4|13198.4|84
1740775200000|2025-02-28 20:40:00|13211.9|13201.9|13212.9|13202.9|13212.9|13202.9|13210.4|13200.4|134
1740775500000|2025-02-28 20:45:00|13212.4|13202.4|13216.4|13206.4|13217.4|13207.4|13208.9|13198.9|193
1740775800000|2025-02-28 20:50:00|13216.9|13206.9|13221.4|13211.4|13221.4|13211.4|13216.4|13206.4|81
1740776100000|2025-02-28 20:55:00|13222.4|13212.4|13226.4|13216.4|13226.4|13216.4|13222.4|13212.4|311
1740776400000|2025-02-28 21:00:00|13226.9|13216.9|13226.4|13216.4|13229.4|13219.4|13225.4|13215.4|128
1740776700000|2025-02-28 21:05:00|13226.9|13216.9|13230.9|13220.9|13230.9|13220.9|13224.4|13214.4|97
1740777000000|2025-02-28 21:10:00|13231.4|13221.4|13230.9|13220.9|13232.4|13222.4|13229.4|13219.4|122
1740777300000|2025-02-28 21:15:00|13231.4|13221.4|13239.9|13215.9|13239.9|13221.4|13231.4|13210|2
1740777600000|2025-02-28 21:20:00|13240.3|13216.3|13242.3|13218.3|13244.6|13220.6|13240.3|13216.3|0
1740777900000|2025-02-28 21:25:00|13242.7|13218.7|13238.4|13214.4|13242.7|13218.7|13238|13214|0
1740778200000|2025-02-28 21:30:00|13238.2|13214.2|13237.6|13213.6|13240.3|13216.3|13237.2|13213.2|0
1740778500000|2025-02-28 21:35:00|13237.9|13213.9|13236.9|13212.9|13239.1|13215.1|13236.4|13212.4|0
1740778800000|2025-02-28 21:40:00|13237.2|13213.2|13238.1|13214.1|13238.9|13214.9|13236.9|13212.9|0
1740779100000|2025-02-28 21:45:00|13237.7|13213.7|13238.1|13214.1|13240.4|13216.4|13237.3|13213.3|0
1740779400000|2025-02-28 21:50:00|13237.7|13213.7|13240.4|13216.4|13242|13218|13237.7|13213.7|0
1740779700000|2025-02-28 21:55:00|13240.1|13216.1|13238.7|13214.7|13241.2|13217.2|13237.5|13213.5|0
1740780000000|2025-02-28 22:00:00|13238.8|13214.8|13238.8|13214.8|13238.8|13214.8|13238.8|13214.8|0
1740956400000|2025-03-02 23:00:00|13263.3|13239.3|13269|13245|13270|13246|13260.4|13236.4|0
1740956700000|2025-03-02 23:05:00|13269.2|13245.2|13286.4|13262.4|13286.9|13262.9|13267.4|13243.4|0
1740957000000|2025-03-02 23:10:00|13286.8|13262.8|13287.5|13263.5|13288.9|13264.9|13281.7|13257.7|0
1740957300000|2025-03-02 23:15:00|13287.2|13263.2|13277.6|13253.6|13287.9|13263.9|13276.9|13252.9|0
1740957600000|2025-03-02 23:20:00|13277.3|13253.3|13270.4|13246.4|13278|13254|13268.3|13244.3|0
1740957900000|2025-03-02 23:25:00|13270.2|13246.2|13261.5|13237.5|13270.6|13246.6|13260.2|13236.2|0
1740958200000|2025-03-02 23:30:00|13270.9|13246.9|13270.3|13246.3|13273.2|13249.2|13267.7|13243.7|0
1740958500000|2025-03-02 23:35:00|13269.9|13245.9|13269.3|13245.3|13273.8|13249.8|13267.4|13243.4|0
1740958800000|2025-03-02 23:40:00|13269.1|13245.1|13266.6|13242.6|13270.6|13246.6|13264.3|13240.3|0
1740959100000|2025-03-02 23:45:00|13256.7|13232.7|13254|13230|13261.2|13237.2|13252.4|13228.4|0
1740959400000|2025-03-02 23:50:00|13253.8|13229.8|13251.8|13227.8|13256.9|13232.9|13250.4|13226.4|0
1740959700000|2025-03-02 23:55:00|13251.6|13227.6|13256.5|13232.5|13257|13233|13250.7|13226.7|0
1740960000000|2025-03-03 00:00:00|13256.8|13232.8|13243.5|13219.5|13258.4|13234.4|13240.4|13216.4|0
1740960300000|2025-03-03 00:05:00|13243.2|13219.2|13244.1|13220.1|13245.2|13221.2|13238.2|13214.2|0
1740960600000|2025-03-03 00:10:00|13244.4|13220.4|13232.6|13208.6|13244.9|13220.9|13232.6|13208.6|0
1740960900000|2025-03-03 00:15:00|13232.3|13208.3|13229.3|13205.3|13237.8|13213.8|13225|13201|0
1740961200000|2025-03-03 00:20:00|13230|13206|13229.3|13205.3|13236.4|13212.4|13227.5|13203.5|0
1740961500000|2025-03-03 00:25:00|13229.5|13205.5|13229.8|13205.8|13232.7|13208.7|13227.9|13203.9|0
1740961800000|2025-03-03 00:30:00|13230|13206|13228.5|13204.5|13231.2|13207.2|13223.8|13199.8|0
1740962100000|2025-03-03 00:35:00|13227.4|13203.4|13225.5|13201.5|13227.8|13203.8|13216.5|13192.5|0
1740962400000|2025-03-03 00:40:00|13225.9|13201.9|13231|13207|13231.5|13207.5|13224.8|13200.8|0
1740962700000|2025-03-03 00:45:00|13231.2|13207.2|13234|13210|13235|13211|13230.5|13206.5|0
1740963000000|2025-03-03 00:50:00|13234.4|13210.4|13236.3|13212.3|13237.9|13213.9|13230.7|13206.7|0
1740963300000|2025-03-03 00:55:00|13237.8|13213.8|13231.7|13207.7|13237.8|13213.8|13228.8|13204.8|0
1740963600000|2025-03-03 01:00:00|13232.2|13208.2|13222.4|13212.4|13236.9|13226.9|13215.4|13205.4|3652
1740963900000|2025-03-03 01:05:00|13221.9|13211.9|13221.4|13211.4|13227.4|13217.4|13217.4|13207.4|1629
1740964200000|2025-03-03 01:10:00|13220.4|13210.4|13209.4|13199.4|13221.4|13211.4|13208.9|13198.9|1210
1740964500000|2025-03-03 01:15:00|13209.9|13199.9|13214.4|13204.4|13219.4|13209.4|13198.4|13188.4|4311
1740964800000|2025-03-03 01:20:00|13214.9|13204.9|13232.4|13222.4|13233.4|13223.4|13214.9|13204.9|1786
1740965100000|2025-03-03 01:25:00|13231.4|13221.4|13239.4|13229.4|13242.9|13232.9|13230.4|13220.4|2764
1740965400000|2025-03-03 01:30:00|13238.9|13228.9|13218.4|13208.4|13256.4|13246.4|13208.4|13198.4|27082
1740965700000|2025-03-03 01:35:00|13219.4|13209.4|13232.9|13222.9|13235.4|13225.4|13195.9|13185.9|12369
1740966000000|2025-03-03 01:40:00|13232.4|13222.4|13193.4|13183.4|13232.4|13222.4|13188.4|13178.4|9894
1740966300000|2025-03-03 01:45:00|13194.9|13184.9|13218.9|13208.9|13238.9|13228.9|13191.9|13181.9|10268
1740966600000|2025-03-03 01:50:00|13217.9|13207.9|13228.9|13218.9|13235.9|13225.9|13201.9|13191.9|7700
1740966900000|2025-03-03 01:55:00|13227.9|13217.9|13218.9|13208.9|13233.9|13223.9|13213.9|13203.9|6713
1740967200000|2025-03-03 02:00:00|13217.9|13207.9|13221.9|13211.9|13240.9|13230.9|13216.9|13206.9|6486
1740967500000|2025-03-03 02:05:00|13219.9|13209.9|13255.9|13245.9|13258.9|13248.9|13214.9|13204.9|4790
1740967800000|2025-03-03 02:10:00|13256.9|13246.9|13257.9|13247.9|13273.9|13263.9|13247.9|13237.9|6687
1740968100000|2025-03-03 02:15:00|13258.9|13248.9|13271.9|13261.9|13271.9|13261.9|13250.9|13240.9|3580
1740968400000|2025-03-03 02:20:00|13269.9|13259.9|13281.9|13271.9|13288.9|13278.9|13268.9|13258.9|5795
1740968700000|2025-03-03 02:25:00|13280.9|13270.9|13284.9|13274.9|13295.9|13285.9|13276.9|13266.9|5160
1740969000000|2025-03-03 02:30:00|13285.9|13275.9|13293.9|13283.9|13293.9|13283.9|13263.9|13253.9|4080
1740969300000|2025-03-03 02:35:00|13294.9|13284.9|13264.9|13254.9|13294.9|13284.9|13263.9|13253.9|3467
1740969600000|2025-03-03 02:40:00|13265.9|13255.9|13294.9|13284.9|13297.9|13287.9|13265.9|13255.9|3454
1740969900000|2025-03-03 02:45:00|13293.9|13283.9|13275.9|13265.9|13294.9|13284.9|13269.9|13259.9|2311
1740970200000|2025-03-03 02:50:00|13276.9|13266.9|13267.9|13257.9|13288.9|13278.9|13267.9|13257.9|2066
1740970500000|2025-03-03 02:55:00|13266.9|13256.9|13244.9|13234.9|13266.9|13256.9|13234.9|13224.9|6025
1740970800000|2025-03-03 03:00:00|13245.9|13235.9|13215.9|13205.9|13247.9|13237.9|13210.9|13200.9|9614
1740971100000|2025-03-03 03:05:00|13216.9|13206.9|13225.9|13215.9|13229.9|13219.9|13211.9|13201.9|4912
1740971400000|2025-03-03 03:10:00|13226.9|13216.9|13233.9|13223.9|13243.9|13233.9|13222.9|13212.9|4290
1740971700000|2025-03-03 03:15:00|13234.9|13224.9|13238.9|13228.9|13248.9|13238.9|13233.9|13223.9|2740
1740972000000|2025-03-03 03:20:00|13239.9|13229.9|13233.9|13223.9|13250.9|13240.9|13232.9|13222.9|2901
1740972300000|2025-03-03 03:25:00|13232.9|13222.9|13239.9|13229.9|13242.9|13232.9|13220.9|13210.9|3234
1740972600000|2025-03-03 03:30:00|13240.9|13230.9|13228.9|13218.9|13243.9|13233.9|13226.9|13216.9|845
1740972900000|2025-03-03 03:35:00|13227.9|13217.9|13226.9|13216.9|13230.9|13220.9|13221.9|13211.9|692
1740973200000|2025-03-03 03:40:00|13227.9|13217.9|13231.9|13221.9|13231.9|13221.9|13224.9|13214.9|647
1740973500000|2025-03-03 03:45:00|13230.9|13220.9|13226.9|13216.9|13232.9|13222.9|13225.9|13215.9|540
1740973800000|2025-03-03 03:50:00|13225.9|13215.9|13225.9|13215.9|13226.9|13216.9|13222.9|13212.9|557
1740974100000|2025-03-03 03:55:00|13226.9|13216.9|13226.9|13216.9|13229.9|13219.9|13225.9|13215.9|451
1740974400000|2025-03-03 04:00:00|13227.9|13217.9|13233.9|13223.9|13235.9|13225.9|13227.9|13217.9|361
1740974700000|2025-03-03 04:05:00|13234.9|13224.9|13235.9|13225.9|13237.9|13227.9|13233.9|13223.9|186
1740975000000|2025-03-03 04:10:00|13236.9|13226.9|13235.9|13225.9|13237.9|13227.9|13235.9|13225.9|179
1740975300000|2025-03-03 04:15:00|13234.9|13224.9|13234.9|13224.9|13235.9|13225.9|13233.9|13223.9|173
1740975600000|2025-03-03 04:20:00|13235.9|13225.9|13235.9|13225.9|13237.9|13227.9|13232.9|13222.9|244
1740975900000|2025-03-03 04:25:00|13236.9|13226.9|13240.9|13230.9|13240.9|13230.9|13236.9|13226.9|242
1740976200000|2025-03-03 04:30:00|13239.9|13229.9|13240.9|13230.9|13241.9|13231.9|13238.9|13228.9|363
1740976500000|2025-03-03 04:35:00|13239.9|13229.9|13239.9|13229.9|13242.9|13232.9|13238.9|13228.9|262
1740976800000|2025-03-03 04:40:00|13240.9|13230.9|13239.9|13229.9|13241.9|13231.9|13238.9|13228.9|189
1740977100000|2025-03-03 04:45:00|13238.9|13228.9|13237.9|13227.9|13240.9|13230.9|13235.9|13225.9|338
1740977400000|2025-03-03 04:50:00|13238.9|13228.9|13235.9|13225.9|13239.9|13229.9|13235.9|13225.9|287
1740977700000|2025-03-03 04:55:00|13236.9|13226.9|13234.9|13224.9|13238.9|13228.9|13233.9|13223.9|260
1740978000000|2025-03-03 05:00:00|13235.9|13225.9|13234.9|13224.9|13244.9|13234.9|13224.9|13214.9|3734
1740978300000|2025-03-03 05:05:00|13235.9|13225.9|13226.9|13216.9|13238.9|13228.9|13222.9|13212.9|1663
1740978600000|2025-03-03 05:10:00|13227.9|13217.9|13230.9|13220.9|13243.9|13233.9|13227.9|13217.9|2056
1740978900000|2025-03-03 05:15:00|13229.9|13219.9|13236.9|13226.9|13241.9|13231.9|13226.9|13216.9|2085
1740979200000|2025-03-03 05:20:00|13235.9|13225.9|13223.9|13213.9|13239.9|13229.9|13223.9|13213.9|1990
1740979500000|2025-03-03 05:25:00|13222.9|13212.9|13227.9|13217.9|13233.9|13223.9|13216.9|13206.9|2108
1740979800000|2025-03-03 05:30:00|13228.9|13218.9|13211.9|13201.9|13229.9|13219.9|13210.9|13200.9|2952
1740980100000|2025-03-03 05:35:00|13210.9|13200.9|13198.9|13188.9|13214.9|13204.9|13196.9|13186.9|2413
1740980400000|2025-03-03 05:40:00|13197.9|13187.9|13202.9|13192.9|13205.9|13195.9|13188.9|13178.9|3663
1740980700000|2025-03-03 05:45:00|13201.9|13191.9|13179.9|13169.9|13201.9|13191.9|13178.9|13168.9|5744
1740981000000|2025-03-03 05:50:00|13178.9|13168.9|13175.9|13165.9|13186.9|13176.9|13168.9|13158.9|6933
1740981300000|2025-03-03 05:55:00|13176.9|13166.9|13183.9|13173.9|13187.9|13177.9|13173.9|13163.9|3744
1740981600000|2025-03-03 06:00:00|13182.9|13172.9|13171.9|13161.9|13187.9|13177.9|13171.9|13161.9|5105
1740981900000|2025-03-03 06:05:00|13172.9|13162.9|13154.9|13144.9|13175.9|13165.9|13149.9|13139.9|5219
1740982200000|2025-03-03 06:10:00|13153.9|13143.9|13147.9|13137.9|13157.9|13147.9|13142.9|13132.9|5618
1740982500000|2025-03-03 06:15:00|13146.9|13136.9|13138.9|13128.9|13159.9|13149.9|13133.9|13123.9|5881
1740982800000|2025-03-03 06:20:00|13139.9|13129.9|13145.9|13135.9|13151.9|13141.9|13138.9|13128.9|3056
1740983100000|2025-03-03 06:25:00|13144.9|13134.9|13147.9|13137.9|13149.9|13139.9|13132.9|13122.9|3332
1740983400000|2025-03-03 06:30:00|13146.9|13136.9|13125.9|13115.9|13152.9|13142.9|13117.9|13107.9|5493
1740983700000|2025-03-03 06:35:00|13126.9|13116.9|13113.9|13103.9|13130.9|13120.9|13105.9|13095.9|4130
1740984000000|2025-03-03 06:40:00|13112.9|13102.9|13130.9|13120.9|13137.9|13127.9|13099.9|13089.9|8605
1740984300000|2025-03-03 06:45:00|13129.9|13119.9|13138.9|13128.9|13144.9|13134.9|13125.9|13115.9|8749
1740984600000|2025-03-03 06:50:00|13139.9|13129.9|13152.9|13142.9|13157.9|13147.9|13135.9|13125.9|6116
1740984900000|2025-03-03 06:55:00|13154.9|13144.9|13154.9|13144.9|13162.9|13152.9|13149.9|13139.9|5877
1740985200000|2025-03-03 07:00:00|13153.9|13143.9|13172.9|13162.9|13173.9|13163.9|13151.9|13141.9|3644
1740985500000|2025-03-03 07:05:00|13171.9|13161.9|13157.9|13147.9|13171.9|13161.9|13155.9|13145.9|1990
1740985800000|2025-03-03 07:10:00|13158.9|13148.9|13152.9|13142.9|13165.9|13155.9|13151.9|13141.9|1160
1740986100000|2025-03-03 07:15:00|13153.9|13143.9|13156.9|13146.9|13158.9|13148.9|13151.9|13141.9|795
1740986400000|2025-03-03 07:20:00|13157.9|13147.9|13144.9|13134.9|13162.9|13152.9|13144.9|13134.9|1435
1740986700000|2025-03-03 07:25:00|13146.9|13136.9|13141.9|13131.9|13148.9|13138.9|13139.9|13129.9|1126
1740987000000|2025-03-03 07:30:00|13140.9|13130.9|13143.9|13133.9|13147.9|13137.9|13139.9|13129.9|676
1740987300000|2025-03-03 07:35:00|13144.9|13134.9|13153.9|13143.9|13153.9|13143.9|13142.9|13132.9|487
1740987600000|2025-03-03 07:40:00|13154.9|13144.9|13160.9|13150.9|13160.9|13150.9|13150.9|13140.9|568
1740987900000|2025-03-03 07:45:00|13159.9|13149.9|13164.9|13154.9|13166.9|13156.9|13158.9|13148.9|1317
1740988200000|2025-03-03 07:50:00|13165.9|13155.9|13167.9|13157.9|13170.9|13160.9|13164.9|13154.9|593
1740988500000|2025-03-03 07:55:00|13168.9|13158.9|13163.9|13153.9|13168.9|13158.9|13163.9|13153.9|567
1740988800000|2025-03-03 08:00:00|13165.9|13154.9|13163.9|13152.9|13165.9|13154.9|13158.9|13147.9|926
1740989100000|2025-03-03 08:05:00|13162.9|13151.9|13166.9|13155.9|13169.9|13158.9|13162.9|13151.9|699
1740989400000|2025-03-03 08:10:00|13165.9|13154.9|13151.9|13140.9|13165.9|13154.9|13151.9|13140.9|1526
1740989700000|2025-03-03 08:15:00|13152.9|13141.9|13143.9|13132.9|13152.9|13141.9|13141.9|13129.9|3395
1740990000000|2025-03-03 08:20:00|13144.9|13133.9|13150.9|13139.9|13154.9|13143.9|13143.9|13132.9|589
1740990300000|2025-03-03 08:25:00|13149.9|13138.9|13148.9|13136.9|13152.9|13141.9|13143.9|13130.9|1345
1740990600000|2025-03-03 08:30:00|13150.7|13126.7|13151.8|13127.8|13154.5|13130.5|13145.9|13121.9|2
1740990900000|2025-03-03 08:35:00|13151.1|13127.1|13158.9|13134.9|13159.1|13135.1|13150|13126|698
1740991200000|2025-03-03 08:40:00|13158.5|13134.5|13166.9|13142.9|13169.8|13145.8|13158.2|13134.2|0
1740991500000|2025-03-03 08:45:00|13167.9|13143.9|13161.7|13137.7|13169.8|13145.8|13159.1|13135.1|0
1740991800000|2025-03-03 08:50:00|13162.1|13138.1|13158.1|13134.1|13162.8|13138.8|13157.7|13133.7|0
1740992100000|2025-03-03 08:55:00|13158.2|13134.2|13162.7|13138.7|13163.3|13139.3|13158.1|13134.1|0
1740992400000|2025-03-03 09:00:00|13162.9|13138.9|13139.9|13127.9|13162.9|13138.9|13120.9|13108.9|1382
1740992700000|2025-03-03 09:05:00|13138.9|13128.9|13140.9|13128.9|13144.9|13133.9|13138.9|13127.9|285
1740993000000|2025-03-03 09:10:00|13139.9|13129.9|13140.9|13128.9|13141.9|13130.9|13138.9|13127.9|280
1740993300000|2025-03-03 09:15:00|13141.9|13130.9|13148.9|13137.9|13151.9|13140.9|13140.9|13128.9|689
1740993600000|2025-03-03 09:20:00|13149.9|13138.9|13154.9|13143.9|13154.9|13143.9|13147.9|13136.9|223
1740993900000|2025-03-03 09:25:00|13155.9|13144.9|13154.9|13143.9|13155.9|13144.9|13152.9|13140.9|150
1740994200000|2025-03-03 09:30:00|13155.9|13144.9|13146.9|13135.9|13155.9|13144.9|13143.9|13131.9|406
1740994500000|2025-03-03 09:35:00|13147.9|13134.9|13144.9|13133.9|13147.9|13135.9|13141.9|13130.9|152
1740994800000|2025-03-03 09:40:00|13143.9|13132.9|13138.9|13127.9|13145.9|13134.9|13128.9|13116.9|732
1740995100000|2025-03-03 09:45:00|13139.9|13128.9|13140.9|13128.9|13146.9|13135.9|13138.9|13127.9|253
1740995400000|2025-03-03 09:50:00|13141.9|13129.9|13143.9|13131.9|13143.9|13132.9|13137.9|13126.9|410
1740995700000|2025-03-03 09:55:00|13142.9|13132.9|13150.9|13139.9|13151.9|13140.9|13142.9|13130.9|213
1740996000000|2025-03-03 10:00:00|13151.9|13140.9|13149.9|13138.9|13153.9|13142.9|13147.9|13136.9|191
1740996300000|2025-03-03 10:05:00|13148.9|13137.9|13150.9|13138.9|13150.9|13139.9|13146.9|13134.9|106
1740996600000|2025-03-03 10:10:00|13149.9|13139.9|13152.9|13141.9|13153.9|13142.9|13148.9|13137.9|302
1740996900000|2025-03-03 10:15:00|13151.9|13140.9|13152.9|13141.9|13154.9|13143.9|13150.9|13139.9|184
1740997200000|2025-03-03 10:20:00|13153.9|13142.9|13158.9|13147.9|13160.9|13148.9|13152.9|13141.9|331
1740997500000|2025-03-03 10:25:00|13157.9|13146.9|13157.9|13146.9|13158.9|13147.9|13153.9|13142.9|131
1740997800000|2025-03-03 10:30:00|13158.9|13147.9|13159.9|13148.9|13160.9|13149.9|13157.9|13146.9|136
1740998100000|2025-03-03 10:35:00|13160.9|13149.9|13161.9|13150.9|13162.9|13151.9|13157.9|13146.9|396
1740998400000|2025-03-03 10:40:00|13162.9|13151.9|13163.9|13151.9|13167.9|13155.9|13161.9|13150.9|636
1740998700000|2025-03-03 10:45:00|13162.9|13150.9|13167.9|13156.9|13167.9|13156.9|13161.9|13150.9|214
1740999000000|2025-03-03 10:50:00|13168.9|13157.9|13168.9|13157.9|13169.9|13158.9|13167.9|13156.9|118
1740999300000|2025-03-03 10:55:00|13169.9|13158.9|13166.9|13155.9|13169.9|13158.9|13166.9|13155.9|143
1740999600000|2025-03-03 11:00:00|13167.9|13156.9|13167.9|13156.9|13167.9|13156.9|13162.9|13151.9|111
1740999900000|2025-03-03 11:05:00|13166.9|13155.9|13169.9|13158.9|13169.9|13158.9|13164.9|13153.9|79
1741000200000|2025-03-03 11:10:00|13170.9|13159.9|13170.9|13159.9|13170.9|13159.9|13168.9|13157.9|81
1741000500000|2025-03-03 11:15:00|13169.9|13158.9|13168.9|13157.9|13169.9|13158.9|13166.9|13155.9|53
1741000800000|2025-03-03 11:20:00|13169.9|13158.9|13168.9|13157.9|13170.9|13159.9|13166.9|13155.9|85
1741001100000|2025-03-03 11:25:00|13167.9|13156.9|13165.9|13154.9|13167.9|13156.9|13164.9|13153.9|65
1741001400000|2025-03-03 11:30:00|13164.9|13153.9|13163.9|13152.9|13167.9|13155.9|13163.9|13151.9|70
1741001700000|2025-03-03 11:35:00|13164.9|13151.9|13163.9|13152.9|13165.9|13154.9|13162.9|13151.9|84
1741002000000|2025-03-03 11:40:00|13164.9|13153.9|13167.9|13156.9|13168.9|13157.9|13163.9|13152.9|61
1741002300000|2025-03-03 11:45:00|13166.9|13155.9|13172.9|13161.9|13173.9|13162.9|13166.9|13155.9|343
1741002600000|2025-03-03 11:50:00|13171.9|13160.9|13175.9|13164.9|13175.9|13164.9|13170.9|13159.9|378
1741002900000|2025-03-03 11:55:00|13174.9|13163.9|13178.9|13167.9|13178.9|13167.9|13174.9|13162.9|161
1741003200000|2025-03-03 12:00:00|13177.9|13166.9|13181.9|13170.9|13181.9|13170.9|13176.9|13164.9|137
1741003500000|2025-03-03 12:05:00|13180.9|13169.9|13180.9|13169.9|13183.9|13172.9|13179.9|13168.9|215
1741003800000|2025-03-03 12:10:00|13179.9|13168.9|13182.9|13170.9|13184.9|13173.9|13173.9|13162.9|344
1741004100000|2025-03-03 12:15:00|13181.9|13171.9|13181.9|13170.9|13183.9|13172.9|13178.9|13167.9|655
1741004400000|2025-03-03 12:20:00|13182.9|13171.9|13183.9|13172.9|13185.9|13174.9|13181.9|13170.9|374
1741004700000|2025-03-03 12:25:00|13182.9|13171.9|13180.9|13168.9|13183.9|13172.9|13179.9|13168.9|71
1741005000000|2025-03-03 12:30:00|13179.9|13169.9|13180.9|13169.9|13180.9|13169.9|13176.9|13164.9|94
1741005300000|2025-03-03 12:35:00|13181.9|13168.9|13179.9|13167.9|13181.9|13170.9|13178.9|13166.9|75
1741005600000|2025-03-03 12:40:00|13178.9|13168.9|13179.9|13168.9|13180.9|13169.9|13177.9|13166.9|36
1741005900000|2025-03-03 12:45:00|13180.9|13169.9|13182.9|13170.9|13184.9|13172.9|13179.9|13168.9|178
1741006200000|2025-03-03 12:50:00|13181.9|13171.9|13180.9|13169.9|13186.9|13175.9|13179.9|13168.9|217
1741006500000|2025-03-03 12:55:00|13181.9|13168.9|13181.9|13170.9|13184.9|13173.9|13178.9|13167.9|153
1741006800000|2025-03-03 13:00:00|13180.9|13169.9|13181.9|13170.9|13182.9|13170.9|13178.9|13167.9|92
1741007100000|2025-03-03 13:05:00|13182.9|13171.9|13176.9|13165.9|13182.9|13171.9|13176.9|13164.9|111
1741007400000|2025-03-03 13:10:00|13175.9|13164.9|13172.9|13161.9|13175.9|13164.9|13172.9|13161.9|212
1741007700000|2025-03-03 13:15:00|13171.9|13160.9|13170.9|13159.9|13171.9|13160.9|13168.9|13157.9|113
1741008000000|2025-03-03 13:20:00|13171.9|13160.9|13177.9|13165.9|13178.9|13167.9|13170.9|13160.9|145
1741008300000|2025-03-03 13:25:00|13176.9|13166.9|13179.9|13168.9|13179.9|13168.9|13176.9|13165.9|61
1741008600000|2025-03-03 13:30:00|13180.9|13167.9|13180.9|13168.9|13181.9|13169.9|13177.9|13166.9|107
1741008900000|2025-03-03 13:35:00|13179.9|13167.9|13178.9|13167.9|13181.9|13170.9|13177.9|13166.9|85
1741009200000|2025-03-03 13:40:00|13179.9|13168.9|13180.9|13169.9|13180.9|13169.9|13178.9|13167.9|44
1741009500000|2025-03-03 13:45:00|13181.9|13168.9|13182.9|13171.9|13182.9|13171.9|13180.9|13168.9|84
1741009800000|2025-03-03 13:50:00|13181.9|13170.9|13180.9|13169.9|13182.9|13171.9|13177.9|13166.9|390
1741010100000|2025-03-03 13:55:00|13181.9|13170.9|13182.9|13171.9|13183.9|13172.9|13179.9|13168.9|92
1741010400000|2025-03-03 14:00:00|13183.9|13172.9|13185.9|13174.9|13186.9|13175.9|13177.9|13166.9|149
1741010700000|2025-03-03 14:05:00|13186.9|13175.9|13189.9|13178.9|13190.9|13179.9|13184.9|13173.9|326
1741011000000|2025-03-03 14:10:00|13188.9|13177.9|13186.9|13175.9|13189.9|13177.9|13184.9|13173.9|203
1741011300000|2025-03-03 14:15:00|13187.9|13174.9|13183.9|13172.9|13187.9|13176.9|13182.9|13171.9|464
1741011600000|2025-03-03 14:20:00|13184.9|13171.9|13179.9|13168.9|13184.9|13171.9|13178.9|13167.9|555
1741011900000|2025-03-03 14:25:00|13178.9|13167.9|13179.9|13168.9|13181.9|13170.9|13177.9|13166.9|180
1741012200000|2025-03-03 14:30:00|13178.9|13167.9|13190.9|13179.9|13193.9|13181.9|13177.9|13166.9|2031
1741012500000|2025-03-03 14:35:00|13191.9|13180.9|13171.9|13160.9|13193.9|13181.9|13168.9|13157.9|820
1741012800000|2025-03-03 14:40:00|13170.9|13159.9|13172.9|13161.9|13174.9|13163.9|13167.9|13156.9|488
1741013100000|2025-03-03 14:45:00|13171.9|13160.9|13179.9|13168.9|13185.9|13174.9|13171.9|13160.9|462
1741013400000|2025-03-03 14:50:00|13178.9|13167.9|13170.9|13159.9|13182.9|13170.9|13170.9|13159.9|690
1741013700000|2025-03-03 14:55:00|13171.9|13160.9|13163.9|13152.9|13172.9|13161.9|13155.9|13143.9|924
1741014000000|2025-03-03 15:00:00|13162.9|13150.9|13165.9|13153.9|13166.9|13155.9|13155.9|13144.9|696
1741014300000|2025-03-03 15:05:00|13164.9|13154.9|13164.9|13153.9|13168.9|13157.9|13158.9|13147.9|509
1741014600000|2025-03-03 15:10:00|13165.9|13152.9|13166.9|13154.9|13174.9|13163.9|13162.9|13151.9|1578
1741014900000|2025-03-03 15:15:00|13165.9|13153.9|13170.9|13159.9|13174.9|13163.9|13163.9|13152.9|880
1741015200000|2025-03-03 15:20:00|13171.9|13160.9|13178.9|13167.9|13183.9|13171.9|13170.9|13160.9|844
1741015500000|2025-03-03 15:25:00|13177.9|13166.9|13191.9|13180.9|13192.9|13181.9|13176.9|13165.9|765
1741015800000|2025-03-03 15:30:00|13192.9|13179.9|13191.9|13180.9|13193.9|13182.9|13186.9|13175.9|1112
1741016100000|2025-03-03 15:35:00|13190.9|13179.9|13188.9|13177.9|13191.9|13180.9|13183.9|13172.9|411
1741016400000|2025-03-03 15:40:00|13187.9|13176.9|13198.9|13187.9|13199.9|13188.9|13185.9|13174.9|668
1741016700000|2025-03-03 15:45:00|13197.9|13186.9|13191.9|13180.9|13197.9|13186.9|13189.9|13178.9|404
1741017000000|2025-03-03 15:50:00|13192.9|13181.9|13194.9|13183.9|13198.9|13187.9|13189.9|13177.9|432
1741017300000|2025-03-03 15:55:00|13195.9|13184.9|13191.9|13179.9|13196.9|13185.9|13189.9|13178.9|583
1741017600000|2025-03-03 16:00:00|13192.9|13180.9|13192.9|13180.9|13196.9|13185.9|13189.9|13177.9|260
1741017900000|2025-03-03 16:05:00|13191.9|13181.9|13189.9|13177.9|13194.9|13183.9|13187.9|13175.9|175
1741018200000|2025-03-03 16:10:00|13190.9|13178.9|13187.9|13176.9|13190.9|13179.9|13181.9|13170.9|222
1741018500000|2025-03-03 16:15:00|13188.9|13177.9|13188.9|13176.9|13189.9|13178.9|13183.9|13172.9|131
1741018800000|2025-03-03 16:20:00|13187.9|13175.9|13188.9|13177.9|13189.9|13178.9|13184.9|13173.9|143
1741019100000|2025-03-03 16:25:00|13187.9|13176.9|13183.9|13172.9|13188.9|13177.9|13181.9|13170.9|145
1741019400000|2025-03-03 16:30:00|13184.9|13173.9|13183.9|13171.9|13185.9|13174.9|13180.9|13169.9|235
1741019700000|2025-03-03 16:35:00|13182.9|13170.9|13179.9|13168.9|13185.9|13174.9|13179.9|13167.9|318
1741020000000|2025-03-03 16:40:00|13180.9|13169.9|13178.9|13167.9|13180.9|13169.9|13173.9|13162.9|439
1741020300000|2025-03-03 16:45:00|13179.9|13168.9|13181.9|13170.9|13182.9|13171.9|13178.9|13166.9|164
1741020600000|2025-03-03 16:50:00|13182.9|13169.9|13181.9|13170.9|13184.9|13173.9|13180.9|13169.9|105
1741020900000|2025-03-03 16:55:00|13182.9|13171.9|13181.9|13170.9|13184.9|13172.9|13181.9|13170.9|73
1741021200000|2025-03-03 17:00:00|13180.9|13169.9|13187.9|13175.9|13187.9|13176.9|13180.9|13169.9|201
1741021500000|2025-03-03 17:05:00|13186.9|13176.9|13193.9|13181.9|13193.9|13182.9|13186.9|13175.9|213
1741021800000|2025-03-03 17:10:00|13194.9|13182.9|13195.9|13184.9|13196.9|13185.9|13192.9|13181.9|190
1741022100000|2025-03-03 17:15:00|13194.9|13183.9|13195.9|13184.9|13196.9|13185.9|13194.9|13182.9|101
1741022400000|2025-03-03 17:20:00|13196.9|13185.9|13193.9|13182.9|13196.9|13185.9|13192.9|13181.9|211
1741022700000|2025-03-03 17:25:00|13194.9|13183.9|13193.9|13182.9|13195.9|13184.9|13193.9|13181.9|97
1741023000000|2025-03-03 17:30:00|13192.9|13181.9|13192.9|13181.9|13193.9|13182.9|13190.9|13179.9|91
1741023300000|2025-03-03 17:35:00|13193.9|13182.9|13194.9|13183.9|13195.9|13184.9|13193.9|13181.9|93
1741023600000|2025-03-03 17:40:00|13195.9|13184.9|13195.9|13184.9|13197.9|13186.9|13194.9|13183.9|145
1741023900000|2025-03-03 17:45:00|13194.9|13183.9|13191.9|13180.9|13195.9|13183.9|13189.9|13177.9|125
1741024200000|2025-03-03 17:50:00|13190.9|13179.9|13187.9|13175.9|13191.9|13180.9|13186.9|13175.9|132
1741024500000|2025-03-03 17:55:00|13186.9|13176.9|13187.9|13176.9|13189.9|13178.9|13184.9|13173.9|205
1741024800000|2025-03-03 18:00:00|13186.9|13175.9|13183.9|13172.9|13188.9|13176.9|13182.9|13171.9|190
1741025100000|2025-03-03 18:05:00|13182.9|13171.9|13179.9|13168.9|13183.9|13172.9|13178.9|13167.9|251
1741025400000|2025-03-03 18:10:00|13178.9|13167.9|13176.9|13165.9|13179.9|13168.9|13174.9|13163.9|301
1741025700000|2025-03-03 18:15:00|13177.9|13166.9|13177.9|13166.9|13178.9|13167.9|13175.9|13164.9|144
1741026000000|2025-03-03 18:20:00|13178.9|13165.9|13175.9|13164.9|13178.9|13166.9|13174.9|13162.9|174
1741026300000|2025-03-03 18:25:00|13174.9|13163.9|13165.9|13154.9|13175.9|13164.9|13163.9|13152.9|361
1741026600000|2025-03-03 18:30:00|13164.9|13153.9|13161.9|13150.9|13169.9|13157.9|13159.9|13148.9|581
1741026900000|2025-03-03 18:35:00|13162.9|13151.9|13158.9|13147.9|13164.9|13153.9|13158.9|13147.9|208
1741027200000|2025-03-03 18:40:00|13159.9|13146.9|13164.9|13153.9|13165.9|13154.9|13158.9|13146.9|355
1741027500000|2025-03-03 18:45:00|13163.9|13152.9|13168.9|13156.9|13181.9|13170.9|13160.9|13149.9|1473
1741027800000|2025-03-03 18:50:00|13167.9|13157.9|13167.9|13155.9|13170.9|13159.9|13165.9|13154.9|272
1741028100000|2025-03-03 18:55:00|13166.9|13156.9|13167.9|13155.9|13169.9|13158.9|13164.9|13153.9|188
1741028400000|2025-03-03 19:00:00|13166.9|13154.9|13167.9|13155.9|13168.9|13157.9|13165.9|13154.9|60
1741028700000|2025-03-03 19:05:00|13166.9|13156.9|13167.9|13156.9|13168.9|13157.9|13166.9|13155.9|35
1741029000000|2025-03-03 19:10:00|13168.9|13155.9|13168.9|13156.9|13168.9|13157.9|13166.9|13155.9|32
1741029300000|2025-03-03 19:15:00|13167.9|13157.9|13167.9|13155.9|13168.9|13157.9|13165.9|13154.9|87
1741029600000|2025-03-03 19:20:00|13168.9|13156.9|13165.9|13154.9|13168.9|13157.9|13165.9|13154.9|34
1741029900000|2025-03-03 19:25:00|13164.9|13153.9|13159.9|13148.9|13164.9|13153.9|13159.9|13147.9|134
1741030200000|2025-03-03 19:30:00|13160.9|13149.9|13163.9|13152.9|13163.9|13152.9|13160.9|13149.9|51
1741030500000|2025-03-03 19:35:00|13162.9|13151.9|13162.9|13151.9|13162.9|13152.9|13159.9|13147.9|60
1741030800000|2025-03-03 19:40:00|13163.9|13152.9|13166.9|13156.9|13167.9|13156.9|13163.9|13152.9|49
1741031100000|2025-03-03 19:45:00|13166.4|13156.4|13161.9|13151.9|13167.4|13157.4|13161.9|13151.9|84
1741031400000|2025-03-03 19:50:00|13161.4|13151.4|13150.4|13140.4|13161.9|13151.9|13147.4|13137.4|526
1741031700000|2025-03-03 19:55:00|13150.9|13140.9|13130.4|13120.4|13150.9|13140.9|13130.4|13120.4|705
1741032000000|2025-03-03 20:00:00|13129.9|13119.9|13130.4|13120.4|13132.4|13122.4|13122.4|13112.4|725
1741032300000|2025-03-03 20:05:00|13130.9|13120.9|13123.4|13113.4|13136.4|13126.4|13122.4|13112.4|504
1741032600000|2025-03-03 20:10:00|13122.9|13112.9|13115.4|13105.4|13123.4|13113.4|13110.9|13100.9|683
1741032900000|2025-03-03 20:15:00|13115.9|13105.9|13108.9|13098.9|13116.4|13106.4|13108.9|13098.9|595
1741033200000|2025-03-03 20:20:00|13109.4|13099.4|13106.4|13096.4|13114.9|13104.9|13105.9|13095.9|649
1741033500000|2025-03-03 20:25:00|13106.9|13096.9|13099.9|13089.9|13108.4|13098.4|13099.4|13089.4|584
1741033800000|2025-03-03 20:30:00|13100.4|13090.4|13097.9|13087.9|13103.4|13093.4|13095.9|13085.9|839
1741034100000|2025-03-03 20:35:00|13098.4|13088.4|13094.9|13084.9|13100.4|13090.4|13094.4|13084.4|275
1741034400000|2025-03-03 20:40:00|13095.4|13085.4|13087.9|13077.9|13095.4|13085.4|13084.4|13074.4|1328
1741034700000|2025-03-03 20:45:00|13088.4|13078.4|13099.4|13089.4|13100.4|13090.4|13087.4|13077.4|502
1741035000000|2025-03-03 20:50:00|13099.9|13089.9|13102.9|13092.9|13106.9|13096.9|13097.9|13087.9|483
1741035300000|2025-03-03 20:55:00|13102.4|13092.4|13109.4|13099.4|13109.4|13099.4|13101.9|13091.9|386
1741035600000|2025-03-03 21:00:00|13108.9|13098.9|13111.9|13101.9|13114.4|13104.4|13108.9|13098.9|383
1741035900000|2025-03-03 21:05:00|13112.4|13102.4|13114.9|13104.9|13114.9|13104.9|13112.4|13102.4|13
1741036200000|2025-03-03 21:10:00|13115.4|13105.4|13114.4|13104.4|13115.9|13105.9|13113.4|13103.4|23
1741036500000|2025-03-03 21:15:00|13114.9|13104.9|13128.3|13104.3|13132.3|13108.3|13114.9|13098.4|0
1741036800000|2025-03-03 21:20:00|13128.7|13104.7|13128|13104|13128.7|13104.7|13125.2|13101.2|0
1741037100000|2025-03-03 21:25:00|13127.7|13103.7|13129.2|13105.2|13129.6|13105.6|13126.9|13102.9|0
1741037400000|2025-03-03 21:30:00|13129.5|13105.5|13128.3|13104.3|13132.3|13108.3|13127.1|13103.1|0
1741037700000|2025-03-03 21:35:00|13128.5|13104.5|13129.9|13105.9|13132.7|13108.7|13127.7|13103.7|0
1741038000000|2025-03-03 21:40:00|13130.1|13106.1|13130.3|13106.3|13131.1|13107.1|13129.1|13105.1|0
1741038300000|2025-03-03 21:45:00|13130.6|13106.6|13129.9|13105.9|13131.1|13107.1|13128.3|13104.3|0
1741038600000|2025-03-03 21:50:00|13130.1|13106.1|13129.1|13105.1|13130.3|13106.3|13128.9|13104.9|0
1741038900000|2025-03-03 21:55:00|13128.7|13104.7|13130.2|13106.2|13131.1|13107.1|13128.7|13104.7|0
1741039200000|2025-03-03 22:00:00|13122.3|13098.3|13121.6|13097.6|13122.5|13098.5|13121.4|13097.4|0
1741039500000|2025-03-03 22:05:00|13121.4|13097.4|13120.6|13096.6|13122.2|13098.2|13120.4|13096.4|0
1741039800000|2025-03-03 22:10:00|13121.2|13097.2|13120.3|13096.3|13121.4|13097.4|13120.3|13096.3|0
1741040100000|2025-03-03 22:15:00|13120.1|13096.1|13120.3|13096.3|13120.8|13096.8|13120|13096|0
1741040400000|2025-03-03 22:20:00|13120.5|13096.5|13119.2|13095.2|13120.7|13096.7|13119.1|13095.1|0
1741040700000|2025-03-03 22:25:00|13119.4|13095.4|13118.5|13094.5|13119.6|13095.6|13118.5|13094.5|0
1741041000000|2025-03-03 22:30:00|13118.3|13094.3|13118.3|13094.3|13119.5|13095.5|13118.3|13094.3|0
1741041300000|2025-03-03 22:35:00|13118.1|13094.1|13118.6|13094.6|13120.1|13096.1|13117.4|13093.4|0
1741041600000|2025-03-03 22:40:00|13118|13094|13118.1|13094.1|13118.6|13094.6|13117.9|13093.9|0
1741041900000|2025-03-03 22:45:00|13118.4|13094.4|13118.2|13094.2|13118.5|13094.5|13117.6|13093.6|0
1741042200000|2025-03-03 22:50:00|13118.1|13094.1|13119.1|13095.1|13119.1|13095.1|13117.4|13093.4|0
1741042500000|2025-03-03 22:55:00|13119|13095|13119.3|13095.3|13119.8|13095.8|13118.5|13094.5|0
1741042800000|2025-03-03 23:00:00|13119|13095|13119.1|13095.1|13122|13098|13114.2|13090.2|0
1741043100000|2025-03-03 23:05:00|13119.3|13095.3|13119.3|13095.3|13124|13100|13118.1|13094.1|0
1741043400000|2025-03-03 23:10:00|13119.6|13095.6|13120.3|13096.3|13122.3|13098.3|13117.2|13093.2|0
1741043700000|2025-03-03 23:15:00|13120.7|13096.7|13124.6|13100.6|13127|13103|13120.7|13096.7|0
1741044000000|2025-03-03 23:20:00|13124.8|13100.8|13130.1|13106.1|13130.5|13106.5|13121.1|13097.1|0
1741044300000|2025-03-03 23:25:00|13129.9|13105.9|13136.4|13112.4|13140|13116|13129.3|13105.3|0
1741044600000|2025-03-03 23:30:00|13136.8|13112.8|13135.3|13111.3|13140.4|13116.4|13133|13109|0
1741044900000|2025-03-03 23:35:00|13135|13111|13132.6|13108.6|13135.3|13111.3|13131.4|13107.4|0
1741045200000|2025-03-03 23:40:00|13132.4|13108.4|13126|13102|13133.1|13109.1|13124|13100|0
1741045500000|2025-03-03 23:45:00|13124.7|13100.7|13118.5|13094.5|13125.5|13101.5|13118.3|13094.3|0
1741045800000|2025-03-03 23:50:00|13118.2|13094.2|13122.7|13098.7|13122.8|13098.8|13118.2|13094.2|0
1741046100000|2025-03-03 23:55:00|13122.5|13098.5|13121.9|13097.9|13125.8|13101.8|13118.5|13094.5|0
1741046400000|2025-03-04 00:00:00|13122|13098|13120.6|13096.6|13123.8|13099.8|13117.9|13093.9|0
1741046700000|2025-03-04 00:05:00|13120.9|13096.9|13115.8|13091.8|13126.1|13102.1|13115|13091|0
1741047000000|2025-03-04 00:10:00|13115.4|13091.4|13117.6|13093.6|13117.6|13093.6|13113.8|13089.8|0
1741047300000|2025-03-04 00:15:00|13116.5|13092.5|13125.3|13101.3|13126.2|13102.2|13114.1|13090.1|0
1741047600000|2025-03-04 00:20:00|13125.1|13101.1|13127.6|13103.6|13131|13107|13124.6|13100.6|0
1741047900000|2025-03-04 00:25:00|13127.8|13103.8|13125.5|13101.5|13128.1|13104.1|13123.4|13099.4|0
1741048200000|2025-03-04 00:30:00|13125.3|13101.3|13120.3|13096.3|13125.9|13101.9|13119.5|13095.5|0
1741048500000|2025-03-04 00:35:00|13120.7|13096.7|13125.8|13101.8|13126.6|13102.6|13119.4|13095.4|0
1741048800000|2025-03-04 00:40:00|13125.6|13101.6|13118.3|13094.3|13126.2|13102.2|13117.9|13093.9|0
1741049100000|2025-03-04 00:45:00|13118.5|13094.5|13140.1|13116.1|13140.7|13116.7|13117.1|13093.1|0
1741049400000|2025-03-04 00:50:00|13140.2|13116.2|13136.8|13112.8|13144.6|13120.6|13131.2|13107.2|0
1741049700000|2025-03-04 00:55:00|13136.4|13112.4|13124.2|13100.2|13136.6|13112.6|13124|13100|0
1741050000000|2025-03-04 01:00:00|13124.4|13100.4|13097.4|13087.4|13125.9|13115.9|13094.4|13084.4|4067
1741050300000|2025-03-04 01:05:00|13096.9|13086.9|13097.4|13087.4|13102.4|13092.4|13093.4|13083.4|1114
1741050600000|2025-03-04 01:10:00|13096.9|13086.9|13092.4|13082.4|13096.9|13086.9|13088.9|13078.9|825
1741050900000|2025-03-04 01:15:00|13093.4|13083.4|13061.4|13051.4|13102.4|13092.4|13058.4|13048.4|6746
1741051200000|2025-03-04 01:20:00|13060.4|13050.4|13050.4|13040.4|13065.4|13055.4|13045.4|13035.4|5626
1741051500000|2025-03-04 01:25:00|13050.9|13040.9|13058.9|13048.9|13063.4|13053.4|13045.4|13035.4|3224
1741051800000|2025-03-04 01:30:00|13057.4|13047.4|13052.4|13042.4|13079.4|13069.4|13041.4|13031.4|19692
1741052100000|2025-03-04 01:35:00|13053.4|13043.4|13013.4|13003.4|13058.4|13048.4|13001.4|12991.4|16796
1741052400000|2025-03-04 01:40:00|13014.4|13004.4|13022.4|13012.4|13027.4|13017.4|13006.9|12996.9|9108
1741052700000|2025-03-04 01:45:00|13021.4|13011.4|13046.9|13036.9|13064.9|13054.9|13013.9|13003.9|10629
1741053000000|2025-03-04 01:50:00|13047.9|13037.9|13063.9|13053.9|13068.9|13058.9|13041.9|13031.9|5284
1741053300000|2025-03-04 01:55:00|13062.9|13052.9|13024.9|13014.9|13068.9|13058.9|13015.9|13005.9|7560
1741053600000|2025-03-04 02:00:00|13025.9|13015.9|13024.5|13014.5|13037.9|13027.9|13013.9|13003.9|6230
1741053900000|2025-03-04 02:05:00|13023.5|13013.5|13035.5|13025.5|13046.5|13036.5|13015.5|13005.5|4054
1741054200000|2025-03-04 02:10:00|13034.5|13024.5|13025.5|13015.5|13041.5|13031.5|13024.5|13014.5|2367
1741054500000|2025-03-04 02:15:00|13026.5|13016.5|13024.5|13014.5|13031.5|13021.5|13010.5|13000.5|2689
1741054800000|2025-03-04 02:20:00|13023.5|13013.5|13021.5|13011.5|13030.5|13020.5|13012.5|13002.5|2407
1741055100000|2025-03-04 02:25:00|13022.5|13012.5|13030.5|13020.5|13030.5|13020.5|13012.5|13002.5|1823
1741055400000|2025-03-04 02:30:00|13029.5|13019.5|13047.5|13037.5|13049.5|13039.5|13024.5|13014.5|3531
1741055700000|2025-03-04 02:35:00|13048.5|13038.5|13041.5|13031.5|13048.5|13038.5|13036.5|13026.5|3071
1741056000000|2025-03-04 02:40:00|13040.5|13030.5|13062.5|13052.5|13064.5|13054.5|13036.5|13026.5|3264
1741056300000|2025-03-04 02:45:00|13063.5|13053.5|13048.5|13038.5|13063.5|13053.5|13047.5|13037.5|2328
1741056600000|2025-03-04 02:50:00|13047.5|13037.5|13054.5|13044.5|13068.5|13058.5|13046.5|13036.5|3072
1741056900000|2025-03-04 02:55:00|13055.5|13045.5|13041.5|13031.5|13062.5|13052.5|13040.5|13030.5|3021
1741057200000|2025-03-04 03:00:00|13040.5|13030.5|13041.5|13031.5|13056.5|13046.5|13038.5|13028.5|2610
1741057500000|2025-03-04 03:05:00|13042.5|13032.5|13052.5|13042.5|13057.5|13047.5|13039.5|13029.5|2516
1741057800000|2025-03-04 03:10:00|13051.5|13041.5|13040.5|13030.5|13053.5|13043.5|13033.5|13023.5|2268
1741058100000|2025-03-04 03:15:00|13041.5|13031.5|13056.5|13046.5|13059.5|13049.5|13041.5|13031.5|2893
1741058400000|2025-03-04 03:20:00|13055.5|13045.5|13054.5|13044.5|13056.5|13046.5|13043.5|13033.5|3023
1741058700000|2025-03-04 03:25:00|13053.5|13043.5|13063.5|13053.5|13067.5|13057.5|13053.5|13043.5|2854
1741059000000|2025-03-04 03:30:00|13062.5|13052.5|13065.5|13055.5|13068.5|13058.5|13060.5|13050.5|868
1741059300000|2025-03-04 03:35:00|13064.5|13054.5|13062.5|13052.5|13065.5|13055.5|13059.5|13049.5|852
1741059600000|2025-03-04 03:40:00|13063.5|13053.5|13062.5|13052.5|13063.5|13053.5|13059.5|13049.5|659
1741059900000|2025-03-04 03:45:00|13063.5|13053.5|13068.5|13058.5|13068.5|13058.5|13060.5|13050.5|689
1741060200000|2025-03-04 03:50:00|13067.5|13057.5|13066.5|13056.5|13067.5|13057.5|13064.5|13054.5|367
1741060500000|2025-03-04 03:55:00|13065.5|13055.5|13067.5|13057.5|13069.5|13059.5|13065.5|13055.5|329
1741060800000|2025-03-04 04:00:00|13068.5|13058.5|13059.5|13049.5|13068.5|13058.5|13059.5|13049.5|304
1741061100000|2025-03-04 04:05:00|13058.5|13048.5|13056.5|13046.5|13058.5|13048.5|13054.5|13044.5|336
1741061400000|2025-03-04 04:10:00|13055.5|13045.5|13051.5|13041.5|13056.5|13046.5|13049.5|13039.5|372
1741061700000|2025-03-04 04:15:00|13050.5|13040.5|13047.5|13037.5|13050.5|13040.5|13047.5|13037.5|450
1741062000000|2025-03-04 04:20:00|13048.5|13038.5|13050.5|13040.5|13051.5|13041.5|13047.5|13037.5|263
1741062300000|2025-03-04 04:25:00|13051.5|13041.5|13049.5|13039.5|13051.5|13041.5|13048.5|13038.5|279
1741062600000|2025-03-04 04:30:00|13048.5|13038.5|13051.5|13041.5|13052.5|13042.5|13047.5|13037.5|295
1741062900000|2025-03-04 04:35:00|13052.5|13042.5|13049.5|13039.5|13052.5|13042.5|13047.5|13037.5|322
1741063200000|2025-03-04 04:40:00|13048.5|13038.5|13048.5|13038.5|13049.5|13039.5|13046.5|13036.5|290
1741063500000|2025-03-04 04:45:00|13047.5|13037.5|13051.5|13041.5|13051.5|13041.5|13046.5|13036.5|428
1741063800000|2025-03-04 04:50:00|13049.5|13039.5|13054.5|13044.5|13054.5|13044.5|13049.5|13039.5|491
1741064100000|2025-03-04 04:55:00|13053.5|13043.5|13053.5|13043.5|13054.5|13044.5|13049.5|13039.5|679
1741064400000|2025-03-04 05:00:00|13052.5|13042.5|13065.5|13055.5|13067.5|13057.5|13028.5|13018.5|6922
1741064700000|2025-03-04 05:05:00|13064.5|13054.5|13084.5|13074.5|13084.5|13074.5|13055.5|13045.5|5065
1741065000000|2025-03-04 05:10:00|13083.5|13073.5|13079.5|13069.5|13091.5|13081.5|13074.5|13064.5|8072
1741065300000|2025-03-04 05:15:00|13078.5|13068.5|13068.5|13058.5|13088.5|13078.5|13066.5|13056.5|2608
1741065600000|2025-03-04 05:20:00|13067.5|13057.5|13051.5|13041.5|13070.5|13060.5|13049.5|13039.5|2946
1741065900000|2025-03-04 05:25:00|13050.5|13040.5|13042.5|13032.5|13052.5|13042.5|13039.5|13029.5|2323
1741066200000|2025-03-04 05:30:00|13041.5|13031.5|13055.5|13045.5|13058.5|13048.5|13038.5|13028.5|2386
1741066500000|2025-03-04 05:35:00|13056.5|13046.5|13065.5|13055.5|13067.5|13057.5|13047.5|13037.5|2256
1741066800000|2025-03-04 05:40:00|13066.5|13056.5|13065.5|13055.5|13077.5|13067.5|13058.5|13048.5|2228
1741067100000|2025-03-04 05:45:00|13066.5|13056.5|13065.5|13055.5|13074.5|13064.5|13056.5|13046.5|2135
1741067400000|2025-03-04 05:50:00|13066.5|13056.5|13054.5|13044.5|13073.5|13063.5|13051.5|13041.5|2806
1741067700000|2025-03-04 05:55:00|13053.5|13043.5|13061.5|13051.5|13062.5|13052.5|13049.5|13039.5|1808
1741068000000|2025-03-04 06:00:00|13060.5|13050.5|13060.5|13050.5|13062.5|13052.5|13045.5|13035.5|2386
1741068300000|2025-03-04 06:05:00|13059.5|13049.5|13048.5|13038.5|13059.5|13049.5|13046.5|13036.5|1968
1741068600000|2025-03-04 06:10:00|13047.5|13037.5|13042.5|13032.5|13050.5|13040.5|13038.5|13028.5|2867
1741068900000|2025-03-04 06:15:00|13043.5|13033.5|13050.5|13040.5|13053.5|13043.5|13040.5|13030.5|2444
1741069200000|2025-03-04 06:20:00|13051.5|13041.5|13053.5|13043.5|13055.5|13045.5|13046.5|13036.5|2231
1741069500000|2025-03-04 06:25:00|13052.5|13042.5|13055.5|13045.5|13064.5|13054.5|13050.5|13040.5|2344
1741069800000|2025-03-04 06:30:00|13056.5|13046.5|13047.5|13037.5|13061.5|13051.5|13045.5|13035.5|2836
1741070100000|2025-03-04 06:35:00|13046.5|13036.5|13055.5|13045.5|13056.5|13046.5|13043.5|13033.5|3610
1741070400000|2025-03-04 06:40:00|13054.5|13044.5|13050.5|13040.5|13055.5|13045.5|13045.5|13035.5|3540
1741070700000|2025-03-04 06:45:00|13049.5|13039.5|13047.5|13037.5|13051.5|13041.5|13038.5|13028.5|4658
1741071000000|2025-03-04 06:50:00|13046.5|13036.5|13041.5|13031.5|13047.5|13037.5|13038.5|13028.5|4467
1741071300000|2025-03-04 06:55:00|13042.5|13032.5|13036.5|13026.5|13042.5|13032.5|13035.5|13025.5|5506
1741071600000|2025-03-04 07:00:00|13037.5|13027.5|13028.5|13018.5|13037.5|13027.5|13024.5|13014.5|3387
1741071900000|2025-03-04 07:05:00|13029.5|13019.5|13015.5|13005.5|13029.5|13019.5|13015.5|13005.5|1824
1741072200000|2025-03-04 07:10:00|13014.5|13004.5|13013.5|13003.5|13018.5|13008.5|13012.5|13002.5|1200
1741072500000|2025-03-04 07:15:00|13014.5|13004.5|13020.5|13010.5|13022.5|13012.5|13014.5|13004.5|926
1741072800000|2025-03-04 07:20:00|13021.5|13011.5|13016.5|13006.5|13021.5|13011.5|13012.5|13002.5|522
1741073100000|2025-03-04 07:25:00|13015.5|13005.5|13016.5|13006.5|13018.5|13008.5|13014.5|13004.5|532
1741073400000|2025-03-04 07:30:00|13015.5|13005.5|13019.5|13009.5|13019.5|13009.5|13014.5|13004.5|520
1741073700000|2025-03-04 07:35:00|13020.5|13010.5|13020.5|13010.5|13022.5|13012.5|13016.5|13006.5|568
1741074000000|2025-03-04 07:40:00|13019.5|13009.5|13028.5|13018.5|13029.5|13019.5|13018.5|13008.5|1020
1741074300000|2025-03-04 07:45:00|13027.5|13017.5|13026.5|13016.5|13035.5|13025.5|13026.5|13016.5|1607
1741074600000|2025-03-04 07:50:00|13027.5|13017.5|13026.5|13016.5|13029.5|13019.5|13025.5|13015.5|665
1741074900000|2025-03-04 07:55:00|13025.5|13015.5|13025.5|13015.5|13026.5|13016.5|13021.5|13011.5|774
1741075200000|2025-03-04 08:00:00|13026.5|13014.5|13015.5|13004.5|13027.5|13015.5|13015.5|13004.5|1365
1741075500000|2025-03-04 08:05:00|13016.5|13005.5|13004.5|12993.5|13016.5|13005.5|13002.5|12991.5|3021
1741075800000|2025-03-04 08:10:00|13003.5|12992.5|13008.5|12997.5|13009.5|12998.5|13003.5|12992.5|1252
1741076100000|2025-03-04 08:15:00|13009.5|12998.5|13008.5|12997.5|13010.5|12998.5|13007.5|12996.5|656
1741076400000|2025-03-04 08:20:00|13009.5|12998.5|13011.5|13000.5|13011.5|13000.5|13008.5|12997.5|764
1741076700000|2025-03-04 08:25:00|13010.5|12999.5|13008.5|12996.5|13010.5|12999.5|13005.5|12994.5|1603
1741077000000|2025-03-04 08:30:00|13011.6|12987.6|13020.4|12996.4|13026.1|13002.1|13008.7|12984.7|0
1741077300000|2025-03-04 08:35:00|13020.2|12996.2|13024.6|13000.6|13024.9|13000.9|13018.4|12994.4|1883
1741077600000|2025-03-04 08:40:00|13024.4|13000.4|13024.4|13000.4|13025.6|13001.6|13020.2|12996.2|0
1741077900000|2025-03-04 08:45:00|13024.8|13000.8|13005.1|12981.1|13024.8|13000.8|13005.1|12981.1|0
1741078200000|2025-03-04 08:50:00|13004.9|12980.9|13002.8|12978.8|13005.4|12981.4|12998.2|12974.2|0
1741078500000|2025-03-04 08:55:00|13003.2|12979.2|13006|12982|13009.7|12985.7|13003.2|12979.2|0
1741078800000|2025-03-04 09:00:00|13005.7|12981.7|13008.5|12996.5|13012.5|13001.5|13001.5|12981.7|1394
1741079100000|2025-03-04 09:05:00|13009.5|12997.5|13008.5|12996.5|13009.5|12998.5|13003.5|12992.5|194
1741079400000|2025-03-04 09:10:00|13007.5|12997.5|13005.5|12994.5|13009.5|12998.5|13003.5|12992.5|252
1741079700000|2025-03-04 09:15:00|13007.5|12993.5|13003.5|12992.5|13008.5|12997.5|12998.5|12987.5|799
1741080000000|2025-03-04 09:20:00|13002.5|12991.5|13005.5|12993.5|13007.5|12996.5|13002.5|12991.5|166
1741080300000|2025-03-04 09:25:00|13004.5|12994.5|13007.5|12996.5|13007.5|12996.5|13004.5|12993.5|446
1741080600000|2025-03-04 09:30:00|13006.5|12995.5|13007.5|12996.5|13008.5|12997.5|13004.5|12993.5|496
1741080900000|2025-03-04 09:35:00|13008.5|12997.5|13005.5|12994.5|13008.5|12997.5|13002.5|12991.5|279
1741081200000|2025-03-04 09:40:00|13004.5|12993.5|13008.5|12997.5|13008.5|12997.5|13002.5|12991.5|240
1741081500000|2025-03-04 09:45:00|13009.5|12998.5|13014.5|13003.5|13017.5|13006.5|13009.5|12998.5|324
1741081800000|2025-03-04 09:50:00|13013.5|13002.5|13007.5|12996.5|13013.5|13002.5|13006.5|12995.5|208
1741082100000|2025-03-04 09:55:00|13008.5|12997.5|13007.5|12996.5|13011.5|13000.5|13007.5|12996.5|127
1741082400000|2025-03-04 10:00:00|13006.5|12995.5|13003.5|12992.5|13006.5|12995.5|12997.5|12986.5|309
1741082700000|2025-03-04 10:05:00|13002.5|12991.5|13003.5|12992.5|13006.5|12995.5|13000.5|12988.5|567
1741083000000|2025-03-04 10:10:00|13004.5|12993.5|13000.5|12989.5|13008.5|12996.5|12999.5|12988.5|372
1741083300000|2025-03-04 10:15:00|12999.5|12988.5|13005.5|12994.5|13006.5|12995.5|12998.5|12987.5|246
1741083600000|2025-03-04 10:20:00|13004.5|12993.5|13003.5|12992.5|13004.5|12993.5|13001.5|12990.5|202
1741083900000|2025-03-04 10:25:00|13004.5|12991.5|13003.5|12992.5|13006.5|12995.5|13001.5|12990.5|332
1741084200000|2025-03-04 10:30:00|13004.5|12993.5|13001.5|12990.5|13004.5|12993.5|12999.5|12988.5|463
1741084500000|2025-03-04 10:35:00|13002.5|12991.5|13002.5|12991.5|13006.5|12995.5|12999.5|12988.5|724
1741084800000|2025-03-04 10:40:00|13003.5|12992.5|13001.5|12990.5|13007.5|12996.5|13001.5|12990.5|294
1741085100000|2025-03-04 10:45:00|13002.5|12991.5|13005.5|12994.5|13007.5|12996.5|13000.5|12989.5|236
1741085400000|2025-03-04 10:50:00|13006.5|12995.5|13006.5|12995.5|13008.5|12997.5|13004.5|12993.5|114
1741085700000|2025-03-04 10:55:00|13005.5|12994.5|13006.5|12995.5|13008.5|12996.5|13005.5|12994.5|118
1741086000000|2025-03-04 11:00:00|13005.5|12994.5|12999.5|12988.5|13006.5|12995.5|12999.5|12988.5|191
1741086300000|2025-03-04 11:05:00|13000.5|12989.5|13002.5|12991.5|13004.5|12993.5|12998.5|12987.5|629
1741086600000|2025-03-04 11:10:00|13003.5|12992.5|13004.5|12993.5|13006.5|12995.5|13002.5|12991.5|293
1741086900000|2025-03-04 11:15:00|13003.5|12992.5|13000.5|12989.5|13004.5|12993.5|13000.5|12988.5|247
1741087200000|2025-03-04 11:20:00|12999.5|12988.5|13000.5|12988.5|13002.5|12990.5|12999.5|12988.5|147
1741087500000|2025-03-04 11:25:00|12999.5|12989.5|13003.5|12992.5|13004.5|12993.5|12999.5|12987.5|134
1741087800000|2025-03-04 11:30:00|13004.5|12993.5|13005.5|12994.5|13007.5|12996.5|13004.5|12993.5|307
1741088100000|2025-03-04 11:35:00|13004.5|12993.5|13003.5|12992.5|13006.5|12995.5|13002.5|12991.5|219
1741088400000|2025-03-04 11:40:00|13004.5|12993.5|13006.5|12995.5|13006.5|12995.5|13003.5|12993.5|95
1741088700000|2025-03-04 11:45:00|13005.5|12994.5|13009.5|12998.5|13009.5|12998.5|13004.5|12993.5|199
1741089000000|2025-03-04 11:50:00|13010.5|12999.5|13016.5|13005.5|13020.5|13009.5|13010.5|12999.5|411
1741089300000|2025-03-04 11:55:00|13015.5|13004.5|13016.5|13005.5|13018.5|13007.5|13013.5|13002.5|151
1741089600000|2025-03-04 12:00:00|13015.5|13003.5|13007.5|12996.5|13016.5|13005.5|13005.5|12994.5|376
1741089900000|2025-03-04 12:05:00|13008.5|12997.5|13009.5|12998.5|13012.5|13001.5|13006.5|12995.5|260
1741090200000|2025-03-04 12:10:00|13008.5|12997.5|13006.5|12995.5|13012.5|13001.5|13006.5|12994.5|255
1741090500000|2025-03-04 12:15:00|13007.5|12996.5|13010.5|12999.5|13012.5|13001.5|13005.5|12994.5|281
1741090800000|2025-03-04 12:20:00|13011.5|13000.5|13005.5|12994.5|13011.5|13000.5|13002.5|12990.5|557
1741091100000|2025-03-04 12:25:00|13006.5|12995.5|13000.5|12989.5|13006.5|12995.5|12996.5|12985.5|919
1741091400000|2025-03-04 12:30:00|13001.5|12990.5|13006.5|12995.5|13008.5|12996.5|13000.5|12989.5|338
1741091700000|2025-03-04 12:35:00|13007.5|12996.5|13003.5|12992.5|13009.5|12998.5|13003.5|12992.5|302
1741092000000|2025-03-04 12:40:00|13004.5|12993.5|13002.5|12991.5|13006.5|12995.5|13002.5|12991.5|254
1741092300000|2025-03-04 12:45:00|13003.5|12992.5|13004.5|12993.5|13008.5|12996.5|13002.5|12991.5|209
1741092600000|2025-03-04 12:50:00|13003.5|12992.5|12998.5|12987.5|13005.5|12994.5|12997.5|12985.5|402
1741092900000|2025-03-04 12:55:00|12997.5|12986.5|12997.5|12986.5|12999.5|12988.5|12995.5|12984.5|352
1741093200000|2025-03-04 13:00:00|12996.5|12985.5|12993.5|12982.5|12998.5|12987.5|12992.5|12981.5|581
1741093500000|2025-03-04 13:05:00|12994.5|12983.5|13000.5|12989.5|13003.5|12992.5|12994.5|12983.5|428
1741093800000|2025-03-04 13:10:00|12999.5|12988.5|12991.5|12980.5|13000.5|12989.5|12991.5|12980.5|317
1741094100000|2025-03-04 13:15:00|12992.5|12981.5|12985.5|12974.5|12996.5|12985.5|12985.5|12974.5|900
1741094400000|2025-03-04 13:20:00|12986.5|12975.5|12988.5|12977.5|12989.5|12978.5|12981.5|12970.5|545
1741094700000|2025-03-04 13:25:00|12989.5|12976.5|12987.5|12976.5|12992.5|12981.5|12986.5|12975.5|644
1741095000000|2025-03-04 13:30:00|12988.5|12977.5|12989.5|12978.5|12992.5|12981.5|12987.5|12976.5|545
1741095300000|2025-03-04 13:35:00|12990.5|12979.5|12991.5|12979.5|12993.5|12981.5|12989.5|12978.5|279
1741095600000|2025-03-04 13:40:00|12990.5|12980.5|12992.5|12981.5|12993.5|12982.5|12989.5|12978.5|312
1741095900000|2025-03-04 13:45:00|12991.5|12980.5|12995.5|12984.5|12996.5|12985.5|12990.5|12979.5|358
1741096200000|2025-03-04 13:50:00|12996.5|12985.5|12997.5|12986.5|13000.5|12989.5|12994.5|12983.5|349
1741096500000|2025-03-04 13:55:00|12996.5|12985.5|12991.5|12980.5|12998.5|12987.5|12991.5|12980.5|269
1741096800000|2025-03-04 14:00:00|12990.5|12979.5|12998.5|12987.5|13000.5|12989.5|12990.5|12979.5|316
1741097100000|2025-03-04 14:05:00|12999.5|12988.5|12999.5|12988.5|13003.5|12992.5|12996.5|12985.5|323
1741097400000|2025-03-04 14:10:00|13000.5|12989.5|13000.5|12989.5|13004.5|12993.5|12999.5|12988.5|373
1741097700000|2025-03-04 14:15:00|13001.5|12990.5|13000.5|12989.5|13001.5|12990.5|12997.5|12986.5|204
1741098000000|2025-03-04 14:20:00|12999.5|12988.5|13001.5|12990.5|13002.5|12991.5|12998.5|12987.5|175
1741098300000|2025-03-04 14:25:00|12999.5|12989.5|13001.5|12990.5|13014.5|13002.5|12998.5|12987.5|668
1741098600000|2025-03-04 14:30:00|13002.5|12989.5|12988.5|12977.5|13007.5|12996.5|12985.5|12974.5|1403
1741098900000|2025-03-04 14:35:00|12989.5|12978.5|12992.5|12981.5|13000.5|12989.5|12986.5|12975.5|932
1741099200000|2025-03-04 14:40:00|12991.5|12980.5|12985.5|12974.5|12997.5|12986.5|12981.5|12970.5|1281
1741099500000|2025-03-04 14:45:00|12986.5|12973.5|12992.5|12981.5|12997.5|12986.5|12985.5|12973.5|1209
1741099800000|2025-03-04 14:50:00|12993.5|12982.5|12991.5|12980.5|12996.5|12985.5|12988.5|12977.5|894
1741100100000|2025-03-04 14:55:00|12992.5|12981.5|12987.5|12976.5|12994.5|12983.5|12987.5|12976.5|573
1741100400000|2025-03-04 15:00:00|12986.5|12975.5|12990.5|12979.5|12994.5|12983.5|12981.5|12970.5|753
1741100700000|2025-03-04 15:05:00|12991.5|12980.5|12988.5|12976.5|12993.5|12982.5|12983.5|12972.5|550
1741101000000|2025-03-04 15:10:00|12987.5|12975.5|12993.5|12982.5|12995.5|12984.5|12984.5|12973.5|646
1741101300000|2025-03-04 15:15:00|12992.5|12981.5|12977.5|12966.5|12993.5|12982.5|12976.5|12965.5|1326
1741101600000|2025-03-04 15:20:00|12978.5|12967.5|12979.5|12968.5|12980.5|12969.5|12973.5|12962.5|1359
1741101900000|2025-03-04 15:25:00|12978.5|12967.5|12982.5|12971.5|12983.5|12971.5|12974.5|12963.5|702
1741102200000|2025-03-04 15:30:00|12983.5|12972.5|12993.5|12982.5|12994.5|12983.5|12983.5|12972.5|795
1741102500000|2025-03-04 15:35:00|12994.5|12983.5|13000.5|12989.5|13004.5|12993.5|12993.5|12982.5|928
1741102800000|2025-03-04 15:40:00|12999.5|12988.5|13006.5|12995.5|13008.5|12997.5|12998.5|12987.5|839
1741103100000|2025-03-04 15:45:00|13005.5|12994.5|13005.5|12994.5|13007.5|12996.5|13002.5|12991.5|878
1741103400000|2025-03-04 15:50:00|13006.5|12995.5|13000.5|12988.5|13006.5|12995.5|12998.5|12987.5|461
1741103700000|2025-03-04 15:55:00|12999.5|12989.5|12998.5|12987.5|13001.5|12990.5|12996.5|12985.5|350
1741104000000|2025-03-04 16:00:00|12997.5|12986.5|12997.5|12986.5|12999.5|12988.5|12993.5|12982.5|431
1741104300000|2025-03-04 16:05:00|12996.5|12985.5|12992.5|12981.5|12998.5|12987.5|12990.5|12979.5|373
1741104600000|2025-03-04 16:10:00|12993.5|12982.5|13004.5|12993.5|13004.5|12993.5|12991.5|12980.5|535
1741104900000|2025-03-04 16:15:00|13005.5|12994.5|12999.5|12988.5|13007.5|12995.5|12999.5|12988.5|676
1741105200000|2025-03-04 16:20:00|13000.5|12989.5|12999.5|12988.5|13008.5|12997.5|12998.5|12987.5|834
1741105500000|2025-03-04 16:25:00|12998.5|12987.5|12990.5|12979.5|12999.5|12988.5|12989.5|12978.5|675
1741105800000|2025-03-04 16:30:00|12991.5|12980.5|12998.5|12987.5|12999.5|12987.5|12991.5|12980.5|634
1741106100000|2025-03-04 16:35:00|12997.5|12986.5|12998.5|12986.5|12999.5|12988.5|12995.5|12984.5|724
1741106400000|2025-03-04 16:40:00|12997.5|12985.5|13002.5|12991.5|13004.5|12992.5|12996.5|12985.5|699
1741106700000|2025-03-04 16:45:00|13001.5|12990.5|13007.5|12996.5|13008.5|12997.5|13000.5|12989.5|379
1741107000000|2025-03-04 16:50:00|13006.5|12995.5|13011.5|13000.5|13011.5|13000.5|13005.5|12994.5|408
1741107300000|2025-03-04 16:55:00|13012.5|13001.5|13016.5|13005.5|13017.5|13006.5|13011.5|13000.5|408
1741107600000|2025-03-04 17:00:00|13017.5|13006.5|13024.5|13013.5|13025.5|13014.5|13015.5|13004.5|467
1741107900000|2025-03-04 17:05:00|13023.5|13012.5|13022.5|13010.5|13026.5|13015.5|13018.5|13007.5|520
1741108200000|2025-03-04 17:10:00|13021.5|13011.5|13027.5|13016.5|13027.5|13016.5|13021.5|13010.5|392
1741108500000|2025-03-04 17:15:00|13028.5|13017.5|13032.5|13021.5|13033.5|13022.5|13028.5|13016.5|501
1741108800000|2025-03-04 17:20:00|13031.5|13020.5|13036.5|13025.5|13038.5|13027.5|13030.5|13019.5|644
1741109100000|2025-03-04 17:25:00|13037.5|13026.5|13038.5|13027.5|13042.5|13030.5|13036.5|13025.5|451
1741109400000|2025-03-04 17:30:00|13037.5|13026.5|13040.5|13028.5|13040.5|13029.5|13031.5|13020.5|374
1741109700000|2025-03-04 17:35:00|13039.5|13029.5|13041.5|13030.5|13046.5|13035.5|13039.5|13028.5|505
1741110000000|2025-03-04 17:40:00|13042.5|13029.5|13029.5|13018.5|13043.5|13032.5|13028.5|13016.5|1414
1741110300000|2025-03-04 17:45:00|13030.5|13017.5|13021.5|13010.5|13037.5|13026.5|13019.5|13008.5|631
1741110600000|2025-03-04 17:50:00|13022.5|13011.5|13013.5|13002.5|13022.5|13011.5|13009.5|12998.5|553
1741110900000|2025-03-04 17:55:00|13014.5|13003.5|13013.5|13002.5|13016.5|13004.5|13012.5|13001.5|202
1741111200000|2025-03-04 18:00:00|13012.5|13001.5|13015.5|13004.5|13016.5|13005.5|13012.5|13001.5|245
1741111500000|2025-03-04 18:05:00|13014.5|13003.5|13025.5|13013.5|13028.5|13016.5|13014.5|13003.5|406
1741111800000|2025-03-04 18:10:00|13024.5|13012.5|13031.5|13020.5|13034.5|13023.5|13024.5|13012.5|308
1741112100000|2025-03-04 18:15:00|13032.5|13019.5|13030.5|13019.5|13033.5|13022.5|13026.5|13015.5|228
1741112400000|2025-03-04 18:20:00|13031.5|13018.5|13031.5|13020.5|13033.5|13021.5|13028.5|13017.5|200
1741112700000|2025-03-04 18:25:00|13030.5|13019.5|13025.5|13014.5|13032.5|13021.5|13023.5|13012.5|184
1741113000000|2025-03-04 18:30:00|13024.5|13013.5|13030.5|13019.5|13031.5|13020.5|13021.5|13010.5|214
1741113300000|2025-03-04 18:35:00|13029.5|13018.5|13033.5|13022.5|13033.5|13022.5|13028.5|13016.5|215
1741113600000|2025-03-04 18:40:00|13034.5|13021.5|13032.5|13021.5|13034.5|13023.5|13030.5|13018.5|148
1741113900000|2025-03-04 18:45:00|13033.5|13022.5|13032.5|13021.5|13035.5|13024.5|13031.5|13020.5|182
1741114200000|2025-03-04 18:50:00|13031.5|13020.5|13036.5|13025.5|13036.5|13025.5|13031.5|13020.5|211
1741114500000|2025-03-04 18:55:00|13035.5|13024.5|13034.5|13022.5|13037.5|13026.5|13033.5|13022.5|531
1741114800000|2025-03-04 19:00:00|13033.5|13023.5|13035.5|13023.5|13037.5|13026.5|13033.5|13021.5|282
1741115100000|2025-03-04 19:05:00|13034.5|13022.5|13034.5|13023.5|13039.5|13028.5|13033.5|13022.5|257
1741115400000|2025-03-04 19:10:00|13035.5|13024.5|13033.5|13021.5|13035.5|13024.5|13030.5|13019.5|201
1741115700000|2025-03-04 19:15:00|13032.5|13022.5|13034.5|13023.5|13035.5|13024.5|13030.5|13018.5|234
1741116000000|2025-03-04 19:20:00|13035.5|13024.5|13038.5|13027.5|13038.5|13027.5|13034.5|13024.5|78
1741116300000|2025-03-04 19:25:00|13039.5|13028.5|13037.5|13026.5|13039.5|13028.5|13036.5|13025.5|170
1741116600000|2025-03-04 19:30:00|13036.5|13025.5|13036.5|13025.5|13038.5|13027.5|13036.5|13025.5|70
1741116900000|2025-03-04 19:35:00|13037.5|13026.5|13038.5|13027.5|13038.5|13027.5|13036.5|13025.5|68
1741117200000|2025-03-04 19:40:00|13037.5|13026.5|13035|13025|13038.5|13026.5|13035|13024.5|137
1741117500000|2025-03-04 19:45:00|13035.5|13025.5|13037|13027|13037.5|13027.5|13035|13025|82
1741117800000|2025-03-04 19:50:00|13037.5|13027.5|13041|13031|13043|13033|13037|13027|141
1741118100000|2025-03-04 19:55:00|13041.5|13031.5|13041|13031|13044.5|13034.5|13040|13030|184
1741118400000|2025-03-04 20:00:00|13040|13030|13040|13030|13043|13033|13039|13029|149
1741118700000|2025-03-04 20:05:00|13039|13029|13044|13034|13045|13035|13039|13029|264
1741119000000|2025-03-04 20:10:00|13045|13035|13045|13035|13045.5|13035.5|13043|13033|135
1741119300000|2025-03-04 20:15:00|13044.5|13034.5|13045|13035|13045|13035|13042.5|13032.5|80
1741119600000|2025-03-04 20:20:00|13045.5|13035.5|13053|13043|13053|13043|13045|13035|373
1741119900000|2025-03-04 20:25:00|13052.5|13042.5|13048|13038|13053|13043|13048|13038|203
1741120200000|2025-03-04 20:30:00|13047|13037|13042|13032|13047.5|13037.5|13040|13030|255
1741120500000|2025-03-04 20:35:00|13041.5|13031.5|13040|13030|13043|13033|13039|13029|140
1741120800000|2025-03-04 20:40:00|13039.5|13029.5|13037|13027|13040|13030|13034|13024|209
1741121100000|2025-03-04 20:45:00|13037.5|13027.5|13034|13024|13038|13028|13033|13023|207
1741121400000|2025-03-04 20:50:00|13033.5|13023.5|13025|13015|13033.5|13023.5|13022|13012|355
1741121700000|2025-03-04 20:55:00|13024|13014|13032|13022|13033.5|13023.5|13023.5|13013.5|510
1741122000000|2025-03-04 21:00:00|13032.5|13022.5|13028.5|13018.5|13033|13023|13025|13015|126
1741122300000|2025-03-04 21:05:00|13029|13019|13032|13022|13036|13026|13029|13019|76
1741122600000|2025-03-04 21:10:00|13031.5|13021.5|13039|13029|13043|13033|13031|13021|133
1741122900000|2025-03-04 21:15:00|13038.5|13028.5|13061.7|13037.7|13062.1|13038.1|13037.1|13013.1|4
1741123200000|2025-03-04 21:20:00|13061.3|13037.3|13080.8|13056.8|13085.5|13061.5|13054.9|13030.9|0
1741123500000|2025-03-04 21:25:00|13080.6|13056.6|13072.8|13048.8|13086|13062|13072.4|13048.4|0
1741123800000|2025-03-04 21:30:00|13072.7|13048.7|13060.4|13036.4|13076.2|13052.2|13059.6|13035.6|0
1741124100000|2025-03-04 21:35:00|13060.7|13036.7|13050.3|13026.3|13067|13043|13050.1|13026.1|0
1741124400000|2025-03-04 21:40:00|13050.1|13026.1|13053.4|13029.4|13057.2|13033.2|13042.9|13018.9|0
1741124700000|2025-03-04 21:45:00|13053.6|13029.6|13064.5|13040.5|13065.7|13041.7|13053|13029|0
1741125000000|2025-03-04 21:50:00|13064.7|13040.7|13059.2|13035.2|13065.5|13041.5|13057.2|13033.2|0
1741125300000|2025-03-04 21:55:00|13059.5|13035.5|13062.9|13038.9|13066.1|13042.1|13059.2|13035.2|0
1741125600000|2025-03-04 22:00:00|13063|13039|13061.6|13037.6|13063.9|13039.9|13061.2|13037.2|0
1741125900000|2025-03-04 22:05:00|13061.4|13037.4|13062.5|13038.5|13062.9|13038.9|13060.5|13036.5|0
1741126200000|2025-03-04 22:10:00|13062.1|13038.1|13061.8|13037.8|13062.8|13038.8|13060.5|13036.5|0
1741126500000|2025-03-04 22:15:00|13061.2|13037.2|13061.7|13037.7|13061.7|13037.7|13060.5|13036.5|0
1741126800000|2025-03-04 22:20:00|13060.7|13036.7|13060.2|13036.2|13061.8|13037.8|13059.7|13035.7|0
1741127100000|2025-03-04 22:25:00|13060.1|13036.1|13061.2|13037.2|13061.6|13037.6|13059.7|13035.7|0
1741127400000|2025-03-04 22:30:00|13061.1|13037.1|13061.1|13037.1|13061.5|13037.5|13061.1|13037.1|0
1741127700000|2025-03-04 22:35:00|13061.2|13037.2|13062.3|13038.3|13062.8|13038.8|13061.2|13037.2|0
1741128000000|2025-03-04 22:40:00|13062.6|13038.6|13064.4|13040.4|13065.1|13041.1|13062.3|13038.3|0
1741128300000|2025-03-04 22:45:00|13064.9|13040.9|13065.1|13041.1|13065.7|13041.7|13063.9|13039.9|0
1741128600000|2025-03-04 22:50:00|13065|13041|13066.5|13042.5|13066.8|13042.8|13065|13041|0
1741128900000|2025-03-04 22:55:00|13066.7|13042.7|13071.4|13047.4|13071.6|13047.6|13065.2|13041.2|0
1741129200000|2025-03-04 23:00:00|13070.7|13046.7|13078.7|13054.7|13078.9|13054.9|13060.4|13036.4|0
1741129500000|2025-03-04 23:05:00|13078.3|13054.3|13077.1|13053.1|13079.1|13055.1|13072.2|13048.2|0
1741129800000|2025-03-04 23:10:00|13076.8|13052.8|13077.8|13053.8|13079.9|13055.9|13076.6|13052.6|0
1741130100000|2025-03-04 23:15:00|13077.4|13053.4|13073.8|13049.8|13078.4|13054.4|13071.8|13047.8|0
1741130400000|2025-03-04 23:20:00|13073.4|13049.4|13070|13046|13074|13050|13070|13046|0
1741130700000|2025-03-04 23:25:00|13070.3|13046.3|13083.5|13059.5|13084.1|13060.1|13070|13046|0
1741131000000|2025-03-04 23:30:00|13083.2|13059.2|13082.3|13058.3|13086.7|13062.7|13081.5|13057.5|0
1741131300000|2025-03-04 23:35:00|13082.9|13058.9|13080.1|13056.1|13084.3|13060.3|13079.3|13055.3|0
1741131600000|2025-03-04 23:40:00|13080.4|13056.4|13077.8|13053.8|13083.2|13059.2|13075.8|13051.8|0
1741131900000|2025-03-04 23:45:00|13077.6|13053.6|13075.4|13051.4|13079.3|13055.3|13072.6|13048.6|0
1741132200000|2025-03-04 23:50:00|13075.8|13051.8|13074.2|13050.2|13077.6|13053.6|13073.2|13049.2|0
1741132500000|2025-03-04 23:55:00|13074|13050|13079.3|13055.3|13079.9|13055.9|13072.6|13048.6|0
1741132800000|2025-03-05 00:00:00|13079.2|13055.2|13081.5|13057.5|13081.6|13057.6|13074.3|13050.3|0
1741133100000|2025-03-05 00:05:00|13081.6|13057.6|13080.2|13056.2|13096.2|13072.2|13078.6|13054.6|0
1741133400000|2025-03-05 00:10:00|13080.6|13056.6|13076.1|13052.1|13081|13057|13074.2|13050.2|0
1741133700000|2025-03-05 00:15:00|13075.4|13051.4|13070.1|13046.1|13077.3|13053.3|13067.9|13043.9|0
1741134000000|2025-03-05 00:20:00|13069.9|13045.9|13048.5|13024.5|13070.9|13046.9|13047.1|13023.1|0
1741134300000|2025-03-05 00:25:00|13048.3|13024.3|13049.4|13025.4|13049.5|13025.5|13040.5|13016.5|0
1741134600000|2025-03-05 00:30:00|13049.5|13025.5|13042.6|13018.6|13051.8|13027.8|13041.1|13017.1|0
1741134900000|2025-03-05 00:35:00|13042.5|13018.5|13034.4|13010.4|13042.5|13018.5|13033.8|13009.8|0
1741135200000|2025-03-05 00:40:00|13034.5|13010.5|13046.2|13022.2|13046.9|13022.9|13031|13007|0
1741135500000|2025-03-05 00:45:00|13046.6|13022.6|13044.1|13020.1|13051.8|13027.8|13043.7|13019.7|0
1741135800000|2025-03-05 00:50:00|13043.9|13019.9|13047.8|13023.8|13048.5|13024.5|13043|13019|0
1741136100000|2025-03-05 00:55:00|13047.6|13023.6|13044.9|13020.9|13049.9|13025.9|13043.8|13019.8|0
1741136400000|2025-03-05 01:00:00|13037|13027|13027|13017|13057.5|13047.5|13027|13017|3718
1741136700000|2025-03-05 01:05:00|13028|13018|13039|13029|13040|13030|13027|13017|1381
1741137000000|2025-03-05 01:10:00|13040|13030|13047|13037|13047.5|13037.5|13037|13027|1008
1741137300000|2025-03-05 01:15:00|13048|13038|13062|13052|13069|13059|13046|13036|5333
1741137600000|2025-03-05 01:20:00|13061.5|13051.5|13054.5|13044.5|13065|13055|13045|13035|2220
1741137900000|2025-03-05 01:25:00|13054|13044|13048.5|13038.5|13063|13053|13048|13038|1333
1741138200000|2025-03-05 01:30:00|13048|13038|13030|13020|13070.5|13060.5|13017|13007|20625
1741138500000|2025-03-05 01:35:00|13029|13019|13046|13036|13050|13040|13023|13013|6050
1741138800000|2025-03-05 01:40:00|13045.5|13035.5|13065|13055|13085|13075|13039|13029|9721
1741139100000|2025-03-05 01:45:00|13065.5|13055.5|13068.5|13058.5|13084.5|13074.5|13062.5|13052.5|6224
1741139400000|2025-03-05 01:50:00|13069.5|13059.5|13083.5|13073.5|13094.5|13084.5|13063.5|13053.5|6339
1741139700000|2025-03-05 01:55:00|13082.5|13072.5|13060.5|13050.5|13089.5|13079.5|13059.5|13049.5|5064
1741140000000|2025-03-05 02:00:00|13061.5|13051.5|13063.5|13053.5|13073.5|13063.5|13050.5|13040.5|5158
1741140300000|2025-03-05 02:05:00|13062.5|13052.5|13056.5|13046.5|13067.5|13057.5|13044.5|13034.5|4678
1741140600000|2025-03-05 02:10:00|13057.5|13047.5|13051.5|13041.5|13062.5|13052.5|13048.5|13038.5|2920
1741140900000|2025-03-05 02:15:00|13052.5|13042.5|13068.5|13058.5|13072.5|13062.5|13048.5|13038.5|2964
1741141200000|2025-03-05 02:20:00|13069.5|13059.5|13076.5|13066.5|13080.5|13070.5|13063.5|13053.5|2544
1741141500000|2025-03-05 02:25:00|13077.5|13067.5|13078.5|13068.5|13078.5|13068.5|13066.5|13056.5|1817
1741141800000|2025-03-05 02:30:00|13077.5|13067.5|13087.5|13077.5|13092.5|13082.5|13071.5|13061.5|2374
1741142100000|2025-03-05 02:35:00|13088.5|13078.5|13080.5|13070.5|13088.5|13078.5|13072.5|13062.5|2266
1741142400000|2025-03-05 02:40:00|13079.5|13069.5|13070.5|13060.5|13079.5|13069.5|13067.5|13057.5|1716
1741142700000|2025-03-05 02:45:00|13069.5|13059.5|13073.5|13063.5|13079.5|13069.5|13063.5|13053.5|1723
1741143000000|2025-03-05 02:50:00|13074.5|13064.5|13058.5|13048.5|13076.5|13066.5|13050.5|13040.5|2772
1741143300000|2025-03-05 02:55:00|13059.5|13049.5|13043.5|13033.5|13061.5|13051.5|13040.5|13030.5|2927
1741143600000|2025-03-05 03:00:00|13042.5|13032.5|13058.5|13048.5|13061.5|13051.5|13040.5|13030.5|2841
1741143900000|2025-03-05 03:05:00|13057.5|13047.5|13062.5|13052.5|13066.5|13056.5|13053.5|13043.5|2986
1741144200000|2025-03-05 03:10:00|13063.5|13053.5|13102.5|13092.5|13107.5|13097.5|13059.5|13049.5|7116
1741144500000|2025-03-05 03:15:00|13101.5|13091.5|13109.5|13099.5|13125.5|13115.5|13091.5|13081.5|7604
1741144800000|2025-03-05 03:20:00|13108.5|13098.5|13126.5|13116.5|13131.5|13121.5|13105.5|13095.5|7075
1741145100000|2025-03-05 03:25:00|13127.5|13117.5|13131.5|13121.5|13141.5|13131.5|13118.5|13108.5|5341
1741145400000|2025-03-05 03:30:00|13132.5|13122.5|13143.5|13133.5|13150.5|13140.5|13130.5|13120.5|2312
1741145700000|2025-03-05 03:35:00|13144.5|13134.5|13133.5|13123.5|13146.5|13136.5|13130.5|13120.5|954
1741146000000|2025-03-05 03:40:00|13134.5|13124.5|13135.5|13125.5|13140.5|13130.5|13132.5|13122.5|470
1741146300000|2025-03-05 03:45:00|13134.5|13124.5|13143.5|13133.5|13144.5|13134.5|13130.5|13120.5|813
1741146600000|2025-03-05 03:50:00|13142.5|13132.5|13137.5|13127.5|13144.5|13134.5|13137.5|13127.5|504
1741146900000|2025-03-05 03:55:00|13136.5|13126.5|13135.5|13125.5|13139.5|13129.5|13134.5|13124.5|403
1741147200000|2025-03-05 04:00:00|13136.5|13126.5|13134.5|13124.5|13136.5|13126.5|13129.5|13119.5|652
1741147500000|2025-03-05 04:05:00|13135.5|13125.5|13135.5|13125.5|13136.5|13126.5|13132.5|13122.5|271
1741147800000|2025-03-05 04:10:00|13134.5|13124.5|13134.5|13124.5|13136.5|13126.5|13133.5|13123.5|186
1741148100000|2025-03-05 04:15:00|13133.5|13123.5|13137.5|13127.5|13140.5|13130.5|13133.5|13123.5|321
1741148400000|2025-03-05 04:20:00|13136.5|13126.5|13135.5|13125.5|13137.5|13127.5|13134.5|13124.5|209
1741148700000|2025-03-05 04:25:00|13136.5|13126.5|13133.5|13123.5|13136.5|13126.5|13133.5|13123.5|264
1741149000000|2025-03-05 04:30:00|13134.5|13124.5|13134.5|13124.5|13136.5|13126.5|13133.5|13123.5|303
1741149300000|2025-03-05 04:35:00|13135.5|13125.5|13138.5|13128.5|13138.5|13128.5|13135.5|13125.5|210
1741149600000|2025-03-05 04:40:00|13137.5|13127.5|13135.5|13125.5|13138.5|13128.5|13135.5|13125.5|291
1741149900000|2025-03-05 04:45:00|13134.5|13124.5|13135.5|13125.5|13135.5|13125.5|13133.5|13123.5|297
1741150200000|2025-03-05 04:50:00|13136.5|13126.5|13133.5|13123.5|13136.5|13126.5|13133.5|13123.5|263
1741150500000|2025-03-05 04:55:00|13134.5|13124.5|13134.5|13124.5|13134.5|13124.5|13132.5|13122.5|205
1741150800000|2025-03-05 05:00:00|13135.5|13125.5|13115.5|13105.5|13136.5|13126.5|13113.5|13103.5|5404
1741151100000|2025-03-05 05:05:00|13116.5|13106.5|13138.5|13128.5|13142.5|13132.5|13115.5|13105.5|3597
1741151400000|2025-03-05 05:10:00|13137.5|13127.5|13126.5|13116.5|13138.5|13128.5|13120.5|13110.5|3092
1741151700000|2025-03-05 05:15:00|13127.5|13117.5|13119.5|13109.5|13129.5|13119.5|13114.5|13104.5|3864
1741152000000|2025-03-05 05:20:00|13120.5|13110.5|13116.5|13106.5|13124.5|13114.5|13108.5|13098.5|3176
1741152300000|2025-03-05 05:25:00|13115.5|13105.5|13112.5|13102.5|13118.5|13108.5|13109.5|13099.5|2101
1741152600000|2025-03-05 05:30:00|13113.5|13103.5|13120.5|13110.5|13123.5|13113.5|13111.5|13101.5|2364
1741152900000|2025-03-05 05:35:00|13119.5|13109.5|13119.5|13109.5|13126.5|13116.5|13114.5|13104.5|2334
1741153200000|2025-03-05 05:40:00|13118.5|13108.5|13132.5|13122.5|13134.5|13124.5|13117.5|13107.5|2947
1741153500000|2025-03-05 05:45:00|13131.5|13121.5|13145.5|13135.5|13146.5|13136.5|13127.5|13117.5|2373
1741153800000|2025-03-05 05:50:00|13146.5|13136.5|13140.5|13130.5|13146.5|13136.5|13138.5|13128.5|2479
1741154100000|2025-03-05 05:55:00|13141.5|13131.5|13152.5|13142.5|13152.5|13142.5|13138.5|13128.5|2829
1741154400000|2025-03-05 06:00:00|13153.5|13143.5|13145.5|13135.5|13165.5|13155.5|13143.5|13133.5|6401
1741154700000|2025-03-05 06:05:00|13146.5|13136.5|13149.5|13139.5|13153.5|13143.5|13140.5|13130.5|2231
1741155000000|2025-03-05 06:10:00|13148.5|13138.5|13158.5|13148.5|13164.5|13154.5|13148.5|13138.5|2036
1741155300000|2025-03-05 06:15:00|13159.5|13149.5|13159.5|13149.5|13161.5|13151.5|13148.5|13138.5|2022
1741155600000|2025-03-05 06:20:00|13157.5|13147.5|13141.5|13131.5|13157.5|13147.5|13134.5|13124.5|2077
1741155900000|2025-03-05 06:25:00|13140.5|13130.5|13140.5|13130.5|13146.5|13136.5|13135.5|13125.5|2246
1741156200000|2025-03-05 06:30:00|13141.5|13131.5|13136.5|13126.5|13147.5|13137.5|13133.5|13123.5|1837
1741156500000|2025-03-05 06:35:00|13137.5|13127.5|13138.5|13128.5|13146.5|13136.5|13135.5|13125.5|1740
1741156800000|2025-03-05 06:40:00|13139.5|13129.5|13143.5|13133.5|13151.5|13141.5|13137.5|13127.5|2284
1741157100000|2025-03-05 06:45:00|13142.5|13132.5|13151.5|13141.5|13154.5|13144.5|13141.5|13131.5|1919
1741157400000|2025-03-05 06:50:00|13150.5|13140.5|13146.5|13136.5|13150.5|13140.5|13139.5|13129.5|3119
1741157700000|2025-03-05 06:55:00|13145.5|13135.5|13141.5|13131.5|13148.5|13138.5|13139.5|13129.5|4224
1741158000000|2025-03-05 07:00:00|13142.5|13132.5|13143.5|13133.5|13153.5|13143.5|13141.5|13131.5|2352
1741158300000|2025-03-05 07:05:00|13144.5|13134.5|13142.5|13132.5|13147.5|13137.5|13138.5|13128.5|1496
1741158600000|2025-03-05 07:10:00|13143.5|13133.5|13140.5|13130.5|13146.5|13136.5|13139.5|13129.5|918
1741158900000|2025-03-05 07:15:00|13139.5|13129.5|13151.5|13141.5|13156.5|13146.5|13138.5|13128.5|2438
1741159200000|2025-03-05 07:20:00|13152.5|13142.5|13156.5|13146.5|13157.5|13147.5|13152.5|13142.5|916
1741159500000|2025-03-05 07:25:00|13157.5|13147.5|13153.5|13143.5|13159.5|13149.5|13151.5|13141.5|559
1741159800000|2025-03-05 07:30:00|13152.5|13142.5|13148.5|13138.5|13154.5|13144.5|13148.5|13138.5|660
1741160100000|2025-03-05 07:35:00|13147.5|13137.5|13152.5|13142.5|13153.5|13143.5|13146.5|13136.5|791
1741160400000|2025-03-05 07:40:00|13151.5|13141.5|13150.5|13140.5|13154.5|13144.5|13146.5|13136.5|721
1741160700000|2025-03-05 07:45:00|13149.5|13139.5|13142.5|13132.5|13149.5|13139.5|13141.5|13131.5|825
1741161000000|2025-03-05 07:50:00|13141.5|13131.5|13142.5|13132.5|13142.5|13132.5|13136.5|13126.5|814
1741161300000|2025-03-05 07:55:00|13141.5|13131.5|13139.5|13129.5|13143.5|13133.5|13136.5|13126.5|1558
1741161600000|2025-03-05 08:00:00|13140.5|13128.5|13137.5|13126.5|13143.5|13132.5|13134.5|13123.5|2060
1741161900000|2025-03-05 08:05:00|13136.5|13125.5|13141.5|13130.5|13141.5|13130.5|13135.5|13124.5|1426
1741162200000|2025-03-05 08:10:00|13142.5|13131.5|13143.5|13132.5|13144.5|13133.5|13140.5|13129.5|980
1741162500000|2025-03-05 08:15:00|13142.5|13131.5|13145.5|13134.5|13145.5|13134.5|13139.5|13128.5|862
1741162800000|2025-03-05 08:20:00|13144.5|13133.5|13156.5|13145.5|13157.5|13146.5|13140.5|13129.5|2479
1741163100000|2025-03-05 08:25:00|13155.5|13144.5|13159.5|13148.5|13163.5|13152.5|13153.5|13142.5|1774
1741163400000|2025-03-05 08:30:00|13169.4|13145.4|13166.6|13142.6|13170.3|13146.3|13160.6|13136.6|0
1741163700000|2025-03-05 08:35:00|13166.4|13142.4|13159.6|13135.6|13169.9|13145.9|13153.3|13129.3|315
1741164000000|2025-03-05 08:40:00|13160|13136|13155.5|13131.5|13160.9|13136.9|13154.6|13130.6|0
1741164300000|2025-03-05 08:45:00|13155.1|13131.1|13148.8|13124.8|13157.3|13133.3|13146.8|13122.8|0
1741164600000|2025-03-05 08:50:00|13148.4|13124.4|13149.5|13125.5|13150.1|13126.1|13144|13120|0
1741164900000|2025-03-05 08:55:00|13149.3|13125.3|13146.7|13122.7|13149.4|13125.4|13141.8|13117.8|0
1741165200000|2025-03-05 09:00:00|13147|13123|13154.5|13142.5|13158.5|13143.5|13147|13123|761
1741165500000|2025-03-05 09:05:00|13153.5|13141.5|13152.5|13140.5|13156.5|13144.5|13146.5|13135.5|484
1741165800000|2025-03-05 09:10:00|13151.5|13141.5|13159.5|13148.5|13166.5|13154.5|13151.5|13140.5|1624
1741166100000|2025-03-05 09:15:00|13158.5|13147.5|13144.5|13133.5|13158.5|13147.5|13143.5|13132.5|878
1741166400000|2025-03-05 09:20:00|13145.5|13134.5|13153.5|13142.5|13153.5|13142.5|13144.5|13133.5|403
1741166700000|2025-03-05 09:25:00|13154.5|13143.5|13159.5|13148.5|13161.5|13150.5|13152.5|13141.5|206
1741167000000|2025-03-05 09:30:00|13160.5|13149.5|13164.5|13152.5|13167.5|13156.5|13156.5|13144.5|816
1741167300000|2025-03-05 09:35:00|13165.5|13153.5|13159.5|13148.5|13165.5|13154.5|13158.5|13147.5|158
1741167600000|2025-03-05 09:40:00|13160.5|13149.5|13163.5|13152.5|13164.5|13153.5|13159.5|13148.5|156
1741167900000|2025-03-05 09:45:00|13164.5|13153.5|13161.5|13149.5|13164.5|13153.5|13159.5|13148.5|215
1741168200000|2025-03-05 09:50:00|13160.5|13150.5|13164.5|13152.5|13166.5|13155.5|13158.5|13147.5|246
1741168500000|2025-03-05 09:55:00|13163.5|13153.5|13161.5|13150.5|13165.5|13154.5|13159.5|13148.5|159
1741168800000|2025-03-05 10:00:00|13162.5|13151.5|13164.5|13153.5|13164.5|13153.5|13160.5|13149.5|217
1741169100000|2025-03-05 10:05:00|13165.5|13154.5|13161.5|13150.5|13167.5|13156.5|13161.5|13150.5|234
1741169400000|2025-03-05 10:10:00|13162.5|13151.5|13152.5|13141.5|13163.5|13151.5|13150.5|13139.5|296
1741169700000|2025-03-05 10:15:00|13151.5|13140.5|13152.5|13141.5|13152.5|13141.5|13146.5|13135.5|390
1741170000000|2025-03-05 10:20:00|13151.5|13140.5|13147.5|13136.5|13152.5|13141.5|13146.5|13135.5|250
1741170300000|2025-03-05 10:25:00|13146.5|13135.5|13136.5|13125.5|13147.5|13136.5|13136.5|13125.5|740
1741170600000|2025-03-05 10:30:00|13137.5|13126.5|13140.5|13129.5|13142.5|13131.5|13137.5|13125.5|276
1741170900000|2025-03-05 10:35:00|13141.5|13130.5|13139.5|13128.5|13143.5|13132.5|13138.5|13127.5|281
1741171200000|2025-03-05 10:40:00|13140.5|13129.5|13138.5|13127.5|13141.5|13130.5|13137.5|13126.5|194
1741171500000|2025-03-05 10:45:00|13137.5|13126.5|13135.5|13123.5|13140.5|13129.5|13135.5|13123.5|194
1741171800000|2025-03-05 10:50:00|13134.5|13124.5|13136.5|13125.5|13137.5|13126.5|13134.5|13123.5|177
1741172100000|2025-03-05 10:55:00|13135.5|13124.5|13129.5|13118.5|13136.5|13125.5|13129.5|13118.5|287
1741172400000|2025-03-05 11:00:00|13130.5|13119.5|13129.5|13118.5|13131.5|13120.5|13127.5|13116.5|238
1741172700000|2025-03-05 11:05:00|13130.5|13119.5|13128.5|13117.5|13131.5|13119.5|13126.5|13115.5|257
1741173000000|2025-03-05 11:10:00|13127.5|13116.5|13127.5|13116.5|13130.5|13119.5|13126.5|13115.5|220
1741173300000|2025-03-05 11:15:00|13128.5|13117.5|13125.5|13114.5|13128.5|13117.5|13123.5|13112.5|249
1741173600000|2025-03-05 11:20:00|13126.5|13115.5|13122.5|13111.5|13128.5|13117.5|13122.5|13111.5|151
1741173900000|2025-03-05 11:25:00|13121.5|13110.5|13124.5|13113.5|13125.5|13114.5|13121.5|13110.5|165
1741174200000|2025-03-05 11:30:00|13125.5|13112.5|13119.5|13108.5|13127.5|13115.5|13119.5|13108.5|282
1741174500000|2025-03-05 11:35:00|13118.5|13107.5|13123.5|13112.5|13123.5|13112.5|13116.5|13105.5|393
1741174800000|2025-03-05 11:40:00|13124.5|13113.5|13125.5|13114.5|13126.5|13115.5|13122.5|13111.5|178
1741175100000|2025-03-05 11:45:00|13126.5|13113.5|13124.5|13113.5|13129.5|13118.5|13122.5|13111.5|325
1741175400000|2025-03-05 11:50:00|13123.5|13112.5|13119.5|13108.5|13126.5|13115.5|13118.5|13107.5|473
1741175700000|2025-03-05 11:55:00|13118.5|13107.5|13124.5|13113.5|13124.5|13113.5|13118.5|13107.5|313
1741176000000|2025-03-05 12:00:00|13125.5|13114.5|13126.5|13114.5|13128.5|13116.5|13122.5|13111.5|450
1741176300000|2025-03-05 12:05:00|13127.5|13115.5|13126.5|13115.5|13129.5|13118.5|13126.5|13114.5|296
1741176600000|2025-03-05 12:10:00|13127.5|13114.5|13129.5|13118.5|13131.5|13120.5|13127.5|13114.5|134
1741176900000|2025-03-05 12:15:00|13128.5|13117.5|13127.5|13116.5|13129.5|13118.5|13125.5|13114.5|155
1741177200000|2025-03-05 12:20:00|13128.5|13117.5|13131.5|13120.5|13131.5|13120.5|13126.5|13115.5|239
1741177500000|2025-03-05 12:25:00|13132.5|13121.5|13144.5|13132.5|13145.5|13134.5|13130.5|13119.5|1547
1741177800000|2025-03-05 12:30:00|13143.5|13133.5|13141.5|13130.5|13145.5|13134.5|13141.5|13130.5|195
1741178100000|2025-03-05 12:35:00|13142.5|13129.5|13142.5|13131.5|13145.5|13134.5|13140.5|13128.5|248
1741178400000|2025-03-05 12:40:00|13141.5|13130.5|13144.5|13133.5|13144.5|13133.5|13140.5|13129.5|130
1741178700000|2025-03-05 12:45:00|13143.5|13132.5|13131.5|13120.5|13144.5|13132.5|13131.5|13120.5|364
1741179000000|2025-03-05 12:50:00|13132.5|13121.5|13136.5|13125.5|13142.5|13130.5|13130.5|13119.5|966
1741179300000|2025-03-05 12:55:00|13135.5|13124.5|13126.5|13115.5|13136.5|13125.5|13125.5|13114.5|295
1741179600000|2025-03-05 13:00:00|13127.5|13116.5|13130.5|13119.5|13135.5|13124.5|13125.5|13114.5|861
1741179900000|2025-03-05 13:05:00|13131.5|13120.5|13131.5|13120.5|13132.5|13121.5|13127.5|13115.5|290
1741180200000|2025-03-05 13:10:00|13132.5|13119.5|13133.5|13120.5|13137.5|13126.5|13130.5|13119.5|218
1741180500000|2025-03-05 13:15:00|13134.5|13119.5|13130.5|13119.5|13135.5|13123.5|13128.5|13117.5|300
1741180800000|2025-03-05 13:20:00|13129.5|13118.5|13131.5|13120.5|13133.5|13122.5|13129.5|13117.5|173
1741181100000|2025-03-05 13:25:00|13132.5|13121.5|13127.5|13116.5|13133.5|13122.5|13124.5|13112.5|344
1741181400000|2025-03-05 13:30:00|13126.5|13115.5|13131.5|13120.5|13136.5|13125.5|13126.5|13115.5|214
1741181700000|2025-03-05 13:35:00|13130.5|13119.5|13127.5|13116.5|13130.5|13119.5|13126.5|13115.5|185
1741182000000|2025-03-05 13:40:00|13128.5|13117.5|13123.5|13112.5|13130.5|13119.5|13123.5|13112.5|200
1741182300000|2025-03-05 13:45:00|13124.5|13113.5|13123.5|13112.5|13132.5|13120.5|13119.5|13108.5|698
1741182600000|2025-03-05 13:50:00|13122.5|13111.5|13124.5|13113.5|13125.5|13114.5|13121.5|13109.5|181
1741182900000|2025-03-05 13:55:00|13123.5|13112.5|13123.5|13112.5|13125.5|13114.5|13122.5|13111.5|134
1741183200000|2025-03-05 14:00:00|13122.5|13111.5|13120.5|13109.5|13122.5|13111.5|13119.5|13108.5|204
1741183500000|2025-03-05 14:05:00|13121.5|13110.5|13123.5|13112.5|13126.5|13114.5|13120.5|13110.5|269
1741183800000|2025-03-05 14:10:00|13122.5|13111.5|13129.5|13118.5|13129.5|13118.5|13122.5|13110.5|177
1741184100000|2025-03-05 14:15:00|13130.5|13119.5|13133.5|13122.5|13133.5|13122.5|13128.5|13117.5|245
1741184400000|2025-03-05 14:20:00|13132.5|13121.5|13133.5|13122.5|13138.5|13127.5|13131.5|13120.5|539
1741184700000|2025-03-05 14:25:00|13134.5|13123.5|13134.5|13123.5|13136.5|13125.5|13131.5|13120.5|283
1741185000000|2025-03-05 14:30:00|13135.5|13122.5|13126.5|13114.5|13146.5|13135.5|13120.5|13109.5|1903
1741185300000|2025-03-05 14:35:00|13125.5|13115.5|13120.5|13109.5|13128.5|13117.5|13106.5|13095.5|2054
1741185600000|2025-03-05 14:40:00|13121.5|13110.5|13130.5|13116.5|13133.5|13122.5|13121.5|13110.5|733
1741185900000|2025-03-05 14:45:00|13129.5|13117.5|13126.5|13114.5|13135.5|13124.5|13124.5|13113.5|1146
1741186200000|2025-03-05 14:50:00|13125.5|13113.5|13131.5|13120.5|13136.5|13125.5|13124.5|13113.5|717
1741186500000|2025-03-05 14:55:00|13132.5|13119.5|13133.5|13120.5|13136.5|13124.5|13122.5|13111.5|570
1741186800000|2025-03-05 15:00:00|13134.5|13121.5|13146.5|13135.5|13147.5|13136.5|13134.5|13120.5|1265
1741187100000|2025-03-05 15:05:00|13147.5|13134.5|13151.5|13140.5|13158.5|13147.5|13145.5|13134.5|1100
1741187400000|2025-03-05 15:10:00|13150.5|13139.5|13150.5|13139.5|13153.5|13142.5|13146.5|13135.5|776
1741187700000|2025-03-05 15:15:00|13151.5|13138.5|13143.5|13132.5|13151.5|13140.5|13142.5|13131.5|641
1741188000000|2025-03-05 15:20:00|13142.5|13131.5|13141.5|13129.5|13147.5|13136.5|13138.5|13126.5|523
1741188300000|2025-03-05 15:25:00|13140.5|13128.5|13145.5|13133.5|13146.5|13134.5|13139.5|13127.5|480
1741188600000|2025-03-05 15:30:00|13144.5|13134.5|13148.5|13136.5|13149.5|13138.5|13142.5|13131.5|456
1741188900000|2025-03-05 15:35:00|13147.5|13137.5|13153.5|13142.5|13156.5|13145.5|13147.5|13137.5|749
1741189200000|2025-03-05 15:40:00|13154.5|13143.5|13154.5|13143.5|13156.5|13145.5|13151.5|13140.5|852
1741189500000|2025-03-05 15:45:00|13155.5|13144.5|13158.5|13147.5|13162.5|13151.5|13154.5|13143.5|2109
1741189800000|2025-03-05 15:50:00|13157.5|13146.5|13164.5|13153.5|13166.5|13154.5|13157.5|13146.5|1069
1741190100000|2025-03-05 15:55:00|13165.5|13152.5|13161.5|13150.5|13169.5|13158.5|13159.5|13148.5|1291
1741190400000|2025-03-05 16:00:00|13160.5|13149.5|13159.5|13148.5|13161.5|13150.5|13157.5|13145.5|717
1741190700000|2025-03-05 16:05:00|13160.5|13149.5|13164.5|13153.5|13166.5|13155.5|13159.5|13148.5|940
1741191000000|2025-03-05 16:10:00|13165.5|13154.5|13159.5|13148.5|13165.5|13154.5|13158.5|13147.5|915
1741191300000|2025-03-05 16:15:00|13160.5|13149.5|13149.5|13138.5|13160.5|13149.5|13148.5|13137.5|503
1741191600000|2025-03-05 16:20:00|13150.5|13139.5|13150.5|13139.5|13151.5|13140.5|13146.5|13135.5|585
1741191900000|2025-03-05 16:25:00|13149.5|13138.5|13144.5|13133.5|13151.5|13139.5|13144.5|13133.5|888
1741192200000|2025-03-05 16:30:00|13145.5|13134.5|13143.5|13132.5|13148.5|13137.5|13141.5|13130.5|538
1741192500000|2025-03-05 16:35:00|13142.5|13131.5|13159.5|13147.5|13160.5|13149.5|13139.5|13128.5|571
1741192800000|2025-03-05 16:40:00|13158.5|13148.5|13157.5|13146.5|13160.5|13148.5|13154.5|13142.5|389
1741193100000|2025-03-05 16:45:00|13158.5|13147.5|13162.5|13151.5|13164.5|13153.5|13157.5|13146.5|260
1741193400000|2025-03-05 16:50:00|13161.5|13150.5|13165.5|13154.5|13165.5|13154.5|13158.5|13147.5|221
1741193700000|2025-03-05 16:55:00|13166.5|13153.5|13169.5|13158.5|13173.5|13162.5|13165.5|13153.5|1486
1741194000000|2025-03-05 17:00:00|13168.5|13157.5|13175.5|13164.5|13178.5|13167.5|13168.5|13157.5|1129
1741194300000|2025-03-05 17:05:00|13174.5|13163.5|13183.5|13172.5|13183.5|13172.5|13174.5|13163.5|1021
1741194600000|2025-03-05 17:10:00|13184.5|13173.5|13184.5|13173.5|13187.5|13176.5|13183.5|13172.5|970
1741194900000|2025-03-05 17:15:00|13185.5|13174.5|13185.5|13174.5|13187.5|13176.5|13183.5|13172.5|481
1741195200000|2025-03-05 17:20:00|13184.5|13173.5|13194.5|13183.5|13195.5|13184.5|13184.5|13173.5|1020
1741195500000|2025-03-05 17:25:00|13195.5|13182.5|13196.5|13185.5|13197.5|13185.5|13190.5|13179.5|513
1741195800000|2025-03-05 17:30:00|13197.5|13186.5|13197.5|13186.5|13199.5|13187.5|13195.5|13184.5|365
1741196100000|2025-03-05 17:35:00|13196.5|13185.5|13198.5|13187.5|13199.5|13187.5|13195.5|13184.5|327
1741196400000|2025-03-05 17:40:00|13199.5|13188.5|13198.5|13186.5|13202.5|13191.5|13196.5|13185.5|794
1741196700000|2025-03-05 17:45:00|13197.5|13187.5|13198.5|13187.5|13199.5|13188.5|13193.5|13182.5|494
1741197000000|2025-03-05 17:50:00|13199.5|13188.5|13199.5|13188.5|13203.5|13192.5|13198.5|13187.5|609
1741197300000|2025-03-05 17:55:00|13198.5|13187.5|13200.5|13189.5|13201.5|13190.5|13198.5|13187.5|320
1741197600000|2025-03-05 18:00:00|13199.5|13188.5|13203.5|13192.5|13203.5|13192.5|13197.5|13186.5|434
1741197900000|2025-03-05 18:05:00|13202.5|13191.5|13190.5|13179.5|13203.5|13191.5|13185.5|13174.5|988
1741198200000|2025-03-05 18:10:00|13191.5|13178.5|13190.5|13179.5|13192.5|13180.5|13183.5|13171.5|1314
1741198500000|2025-03-05 18:15:00|13189.5|13178.5|13199.5|13188.5|13200.5|13189.5|13189.5|13177.5|953
1741198800000|2025-03-05 18:20:00|13198.5|13187.5|13201.5|13190.5|13201.5|13190.5|13197.5|13186.5|234
1741199100000|2025-03-05 18:25:00|13202.5|13189.5|13197.5|13186.5|13202.5|13190.5|13197.5|13186.5|265
1741199400000|2025-03-05 18:30:00|13198.5|13187.5|13200.5|13189.5|13202.5|13191.5|13194.5|13183.5|345
1741199700000|2025-03-05 18:35:00|13199.5|13188.5|13202.5|13191.5|13203.5|13192.5|13195.5|13184.5|316
1741200000000|2025-03-05 18:40:00|13201.5|13190.5|13199.5|13188.5|13202.5|13190.5|13198.5|13187.5|306
1741200300000|2025-03-05 18:45:00|13200.5|13189.5|13203.5|13192.5|13206.5|13195.5|13200.5|13189.5|323
1741200600000|2025-03-05 18:50:00|13204.5|13193.5|13204.5|13193.5|13206.5|13195.5|13203.5|13192.5|344
1741200900000|2025-03-05 18:55:00|13203.5|13192.5|13205.5|13194.5|13206.5|13194.5|13203.5|13191.5|267
1741201200000|2025-03-05 19:00:00|13204.5|13193.5|13202.5|13191.5|13204.5|13193.5|13201.5|13190.5|102
1741201500000|2025-03-05 19:05:00|13201.5|13190.5|13202.5|13191.5|13203.5|13192.5|13201.5|13190.5|150
1741201800000|2025-03-05 19:10:00|13201.5|13190.5|13203.5|13192.5|13203.5|13192.5|13201.5|13190.5|85
1741202100000|2025-03-05 19:15:00|13204.5|13193.5|13199.5|13188.5|13206.5|13195.5|13199.5|13188.5|242
1741202400000|2025-03-05 19:20:00|13200.5|13189.5|13205.5|13194.5|13206.5|13195.5|13199.5|13188.5|291
1741202700000|2025-03-05 19:25:00|13204.5|13193.5|13203.5|13192.5|13207.5|13196.5|13203.5|13192.5|232
1741203000000|2025-03-05 19:30:00|13204.5|13193.5|13207.5|13195.5|13207.5|13196.5|13204.5|13192.5|94
1741203300000|2025-03-05 19:35:00|13206.5|13196.5|13203.5|13192.5|13207.5|13196.5|13201.5|13190.5|136
1741203600000|2025-03-05 19:40:00|13204.5|13193.5|13207.5|13197.5|13209.5|13198.5|13203.5|13192.5|289
1741203900000|2025-03-05 19:45:00|13207|13197|13209|13199|13209|13199|13205|13195|224
1741204200000|2025-03-05 19:50:00|13208.5|13198.5|13209|13199|13209|13199|13208|13198|255
1741204500000|2025-03-05 19:55:00|13211|13201|13209.5|13199.5|13213|13203|13209|13199|399
1741204800000|2025-03-05 20:00:00|13209|13199|13210.5|13200.5|13212|13202|13207|13197|129
1741205100000|2025-03-05 20:05:00|13210|13200|13210|13200|13210|13200|13209|13199|81
1741205400000|2025-03-05 20:10:00|13209|13199|13213|13203|13213|13203|13208.5|13198.5|175
1741205700000|2025-03-05 20:15:00|13212|13202|13211|13201|13213|13203|13206|13196|287
1741206000000|2025-03-05 20:20:00|13210.5|13200.5|13211|13201|13212|13202|13209|13199|102
1741206300000|2025-03-05 20:25:00|13210.5|13200.5|13215|13205|13216|13206|13210|13200|337
1741206600000|2025-03-05 20:30:00|13214.5|13204.5|13219|13209|13219|13209|13212|13202|758
1741206900000|2025-03-05 20:35:00|13218.5|13208.5|13218|13208|13219|13209|13217|13207|141
1741207200000|2025-03-05 20:40:00|13217.5|13207.5|13218|13208|13219|13209|13216|13206|182
1741207500000|2025-03-05 20:45:00|13217|13207|13217|13207|13218|13208|13217|13207|177
1741207800000|2025-03-05 20:50:00|13216|13206|13214.5|13204.5|13216|13206|13213|13203|226
1741208100000|2025-03-05 20:55:00|13214|13204|13210|13200|13215|13205|13209|13199|450
1741208400000|2025-03-05 21:00:00|13211|13201|13214.5|13204.5|13215|13205|13211|13201|250
1741208700000|2025-03-05 21:05:00|13214|13204|13216|13206|13216.5|13206.5|13214|13204|134
1741209000000|2025-03-05 21:10:00|13216.5|13206.5|13211.5|13201.5|13216.5|13206.5|13211.5|13201.5|104
1741209300000|2025-03-05 21:15:00|13219.3|13195.3|13227.8|13203.8|13230.5|13206.5|13219.3|13195.3|4
1741209600000|2025-03-05 21:20:00|13227.7|13203.7|13221.7|13197.7|13229.2|13205.2|13221.3|13197.3|0
1741209900000|2025-03-05 21:25:00|13221.3|13197.3|13225.6|13201.6|13225.8|13201.8|13220.1|13196.1|0
1741210200000|2025-03-05 21:30:00|13224.6|13200.6|13223.6|13199.6|13225.2|13201.2|13220.1|13196.1|0
1741210500000|2025-03-05 21:35:00|13223.7|13199.7|13225|13201|13225.4|13201.4|13222.5|13198.5|0
1741210800000|2025-03-05 21:40:00|13225.5|13201.5|13223.8|13199.8|13227|13203|13223|13199|0
1741211100000|2025-03-05 21:45:00|13223.5|13199.5|13221|13197|13224.6|13200.6|13218|13194|0
1741211400000|2025-03-05 21:50:00|13220.7|13196.7|13220.6|13196.6|13220.7|13196.7|13219|13195|0
1741211700000|2025-03-05 21:55:00|13220.3|13196.3|13219.7|13195.7|13222.2|13198.2|13216.2|13192.2|0
1741212000000|2025-03-05 22:00:00|13219.2|13195.2|13219.4|13195.4|13220.6|13196.6|13219|13195|0
1741212300000|2025-03-05 22:05:00|13219.7|13195.7|13220.2|13196.2|13220.3|13196.3|13219.7|13195.7|0
1741212600000|2025-03-05 22:10:00|13221.7|13197.7|13222.2|13198.2|13222.7|13198.7|13221.5|13197.5|0
1741212900000|2025-03-05 22:15:00|13222.3|13198.3|13222.3|13198.3|13222.3|13198.3|13222|13198|0
1741213200000|2025-03-05 22:20:00|13222.5|13198.5|13222.1|13198.1|13222.5|13198.5|13222.1|13198.1|0
1741213500000|2025-03-05 22:25:00|13222.2|13198.2|13222.6|13198.6|13222.7|13198.7|13222|13198|0
1741213800000|2025-03-05 22:30:00|13222.7|13198.7|13222.4|13198.4|13222.8|13198.8|13222.4|13198.4|0
1741214100000|2025-03-05 22:35:00|13222.7|13198.7|13222.3|13198.3|13222.7|13198.7|13222.3|13198.3|0
1741214400000|2025-03-05 22:40:00|13222.5|13198.5|13222.5|13198.5|13222.9|13198.9|13222.5|13198.5|0
1741214700000|2025-03-05 22:45:00|13222.6|13198.6|13221.7|13197.7|13222.7|13198.7|13221.7|13197.7|0
1741215000000|2025-03-05 22:50:00|13221.5|13197.5|13220.4|13196.4|13222.7|13198.7|13219.2|13195.2|0
1741215300000|2025-03-05 22:55:00|13220.2|13196.2|13220.4|13196.4|13221.5|13197.5|13219.1|13195.1|0
1741215600000|2025-03-05 23:00:00|13223.4|13199.4|13229.9|13205.9|13230.3|13206.3|13220.9|13196.9|0
1741215900000|2025-03-05 23:05:00|13230.6|13206.6|13228|13204|13230.9|13206.9|13227.5|13203.5|0
1741216200000|2025-03-05 23:10:00|13228.2|13204.2|13232.9|13208.9|13234.9|13210.9|13228.2|13204.2|0
1741216500000|2025-03-05 23:15:00|13232.4|13208.4|13229.9|13205.9|13233.1|13209.1|13229.3|13205.3|0
1741216800000|2025-03-05 23:20:00|13229.7|13205.7|13226.4|13202.4|13232|13208|13225.2|13201.2|0
1741217100000|2025-03-05 23:25:00|13226.7|13202.7|13226.6|13202.6|13228.8|13204.8|13226|13202|0
1741217400000|2025-03-05 23:30:00|13226.8|13202.8|13218.4|13194.4|13227|13203|13217|13193|0
1741217700000|2025-03-05 23:35:00|13218.2|13194.2|13221.6|13197.6|13221.6|13197.6|13215.8|13191.8|0
1741218000000|2025-03-05 23:40:00|13221.4|13197.4|13223.9|13199.9|13224.6|13200.6|13221.2|13197.2|0
1741218300000|2025-03-05 23:45:00|13224.1|13200.1|13223.1|13199.1|13224.9|13200.9|13221.1|13197.1|0
1741218600000|2025-03-05 23:50:00|13223.3|13199.3|13222.1|13198.1|13225.5|13201.5|13221.7|13197.7|0
1741218900000|2025-03-05 23:55:00|13222.3|13198.3|13221.1|13197.1|13223.1|13199.1|13220.7|13196.7|0
1741219200000|2025-03-06 00:00:00|13220.4|13196.4|13222.7|13198.7|13225.1|13201.1|13217.1|13193.1|0
1741219500000|2025-03-06 00:05:00|13223.1|13199.1|13221.5|13197.5|13225.3|13201.3|13219.9|13195.9|0
1741219800000|2025-03-06 00:10:00|13221.9|13197.9|13227.7|13203.7|13228.5|13204.5|13220.5|13196.5|0
1741220100000|2025-03-06 00:15:00|13228.1|13204.1|13226.8|13202.8|13228.9|13204.9|13225.5|13201.5|0
1741220400000|2025-03-06 00:20:00|13226.7|13202.7|13224.4|13200.4|13227.9|13203.9|13223.3|13199.3|0
1741220700000|2025-03-06 00:25:00|13224.5|13200.5|13227.2|13203.2|13227.6|13203.6|13224.2|13200.2|0
1741221000000|2025-03-06 00:30:00|13226.9|13202.9|13226.8|13202.8|13228|13204|13226.4|13202.4|0
1741221300000|2025-03-06 00:35:00|13226.4|13202.4|13224.1|13200.1|13226.8|13202.8|13223.4|13199.4|0
1741221600000|2025-03-06 00:40:00|13224.2|13200.2|13224.8|13200.8|13226.3|13202.3|13223.7|13199.7|0
1741221900000|2025-03-06 00:45:00|13224.6|13200.6|13215.7|13191.7|13224.6|13200.6|13215.4|13191.4|0
1741222200000|2025-03-06 00:50:00|13216.1|13192.1|13213|13189|13217.7|13193.7|13212.2|13188.2|0
1741222500000|2025-03-06 00:55:00|13213.3|13189.3|13216.9|13192.9|13218.4|13194.4|13208.7|13184.7|0
1741222800000|2025-03-06 01:00:00|13217|13193|13229.5|13219.5|13237|13227|13214|13193|6881
1741223100000|2025-03-06 01:05:00|13228.5|13218.5|13220.5|13210.5|13234.5|13224.5|13218.5|13208.5|2086
1741223400000|2025-03-06 01:10:00|13221.5|13211.5|13228.5|13218.5|13228.5|13218.5|13219.5|13209.5|1062
1741223700000|2025-03-06 01:15:00|13227|13217|13223.5|13213.5|13233.5|13223.5|13217.5|13207.5|2563
1741224000000|2025-03-06 01:20:00|13224|13214|13217.5|13207.5|13227.5|13217.5|13217.5|13207.5|2311
1741224300000|2025-03-06 01:25:00|13217|13207|13223.5|13213.5|13230.5|13220.5|13215|13205|3234
1741224600000|2025-03-06 01:30:00|13223|13213|13191.5|13181.5|13226.5|13216.5|13187.5|13177.5|24350
1741224900000|2025-03-06 01:35:00|13190.5|13180.5|13224.5|13214.5|13243.5|13233.5|13187|13177|12639
1741225200000|2025-03-06 01:40:00|13225.5|13215.5|13202.5|13192.5|13230.5|13220.5|13200.5|13190.5|7559
1741225500000|2025-03-06 01:45:00|13204.5|13194.5|13205|13195|13215|13205|13192|13182|5870
1741225800000|2025-03-06 01:50:00|13204|13194|13208|13198|13208|13198|13178|13168|5557
1741226100000|2025-03-06 01:55:00|13209|13199|13234|13224|13235|13225|13197|13187|4318
1741226400000|2025-03-06 02:00:00|13233|13223|13275|13265|13281|13271|13233|13223|14096
1741226700000|2025-03-06 02:05:00|13276|13266|13281|13271|13289|13279|13263|13253|8037
1741227000000|2025-03-06 02:10:00|13282|13272|13277|13267|13287|13277|13265|13255|4990
1741227300000|2025-03-06 02:15:00|13279|13269|13260|13250|13283|13273|13256|13246|3959
1741227600000|2025-03-06 02:20:00|13261|13251|13271|13261|13272|13262|13250|13240|4004
1741227900000|2025-03-06 02:25:00|13272|13262|13241|13231|13273|13263|13240|13230|5060
1741228200000|2025-03-06 02:30:00|13240|13230|13229|13219|13246|13236|13224|13214|7291
1741228500000|2025-03-06 02:35:00|13230|13220|13241|13231|13247|13237|13226|13216|2871
1741228800000|2025-03-06 02:40:00|13242|13232|13249|13239|13252|13242|13237|13227|2861
1741229100000|2025-03-06 02:45:00|13247|13237|13241|13231|13252|13242|13236|13226|2962
1741229400000|2025-03-06 02:50:00|13242|13232|13251|13241|13266|13256|13240|13230|3955
1741229700000|2025-03-06 02:55:00|13250|13240|13251|13241|13257|13247|13244|13234|1860
1741230000000|2025-03-06 03:00:00|13254|13244|13236|13226|13254|13244|13236|13226|2571
1741230300000|2025-03-06 03:05:00|13235|13225|13238|13228|13244|13234|13232|13222|1757
1741230600000|2025-03-06 03:10:00|13237|13227|13251|13241|13254|13244|13237|13227|2244
1741230900000|2025-03-06 03:15:00|13250|13240|13240|13230|13256|13246|13239|13229|3363
1741231200000|2025-03-06 03:20:00|13239|13229|13259|13249|13262|13252|13237|13227|4108
1741231500000|2025-03-06 03:25:00|13260|13250|13282|13272|13289|13279|13260|13250|8049
1741231800000|2025-03-06 03:30:00|13280|13270|13286|13276|13286|13276|13277|13267|834
1741232100000|2025-03-06 03:35:00|13285|13275|13279|13269|13289|13279|13278|13268|616
1741232400000|2025-03-06 03:40:00|13278|13268|13287|13277|13287|13277|13278|13268|345
1741232700000|2025-03-06 03:45:00|13286|13276|13286|13276|13289|13279|13284|13274|348
1741233000000|2025-03-06 03:50:00|13285|13275|13288|13278|13289|13279|13284|13274|490
1741233300000|2025-03-06 03:55:00|13287|13277|13289|13279|13290|13280|13287|13277|490
1741233600000|2025-03-06 04:00:00|13290|13280|13285|13275|13291|13281|13285|13275|452
1741233900000|2025-03-06 04:05:00|13286|13276|13272|13262|13286|13276|13269|13259|1525
1741234200000|2025-03-06 04:10:00|13273|13263|13278|13268|13283|13273|13272|13262|856
1741234500000|2025-03-06 04:15:00|13279|13269|13287|13277|13288|13278|13279|13269|241
1741234800000|2025-03-06 04:20:00|13286|13276|13287|13277|13288|13278|13284|13274|376
1741235100000|2025-03-06 04:25:00|13288|13278|13283|13273|13288|13278|13282|13272|399
1741235400000|2025-03-06 04:30:00|13282|13272|13286|13276|13289|13279|13282|13272|839
1741235700000|2025-03-06 04:35:00|13287|13277|13287|13277|13288|13278|13284|13274|268
1741236000000|2025-03-06 04:40:00|13286|13276|13286|13276|13288|13278|13286|13276|251
1741236300000|2025-03-06 04:45:00|13287|13277|13288|13278|13288|13278|13286|13276|141
1741236600000|2025-03-06 04:50:00|13287|13277|13286|13276|13288|13278|13286|13276|309
1741236900000|2025-03-06 04:55:00|13285|13275|13287|13277|13288|13278|13285|13275|279
1741237200000|2025-03-06 05:00:00|13286|13276|13262|13252|13287|13277|13245|13235|8943
1741237500000|2025-03-06 05:05:00|13263|13253|13272|13262|13273|13263|13257|13247|4224
1741237800000|2025-03-06 05:10:00|13273|13263|13265|13255|13275|13265|13261|13251|2887
1741238100000|2025-03-06 05:15:00|13264|13254|13277|13267|13280|13270|13260|13250|4994
1741238400000|2025-03-06 05:20:00|13275|13265|13254|13244|13276|13266|13249|13239|4005
1741238700000|2025-03-06 05:25:00|13253|13243|13260|13250|13260|13250|13247|13237|2876
1741239000000|2025-03-06 05:30:00|13261|13251|13265|13255|13266|13256|13255|13245|2119
1741239300000|2025-03-06 05:35:00|13266|13256|13255|13245|13270|13260|13255|13245|2228
1741239600000|2025-03-06 05:40:00|13254|13244|13256|13246|13262|13252|13253|13243|1969
1741239900000|2025-03-06 05:45:00|13257|13247|13264|13254|13266|13256|13244|13234|3236
1741240200000|2025-03-06 05:50:00|13265|13255|13273|13263|13280|13270|13263|13253|3453
1741240500000|2025-03-06 05:55:00|13274|13264|13285|13275|13287|13277|13274|13264|3947
1741240800000|2025-03-06 06:00:00|13286|13276|13293|13283|13302|13292|13284|13274|7365
1741241100000|2025-03-06 06:05:00|13292|13282|13306|13296|13308|13298|13292|13282|5034
1741241400000|2025-03-06 06:10:00|13307|13297|13322|13312|13331|13321|13307|13297|8962
1741241700000|2025-03-06 06:15:00|13321|13311|13323|13313|13330|13320|13311|13301|5125
1741242000000|2025-03-06 06:20:00|13324|13314|13324|13314|13336|13326|13321|13311|6336
1741242300000|2025-03-06 06:25:00|13325|13315|13320|13310|13329|13319|13315|13305|3445
1741242600000|2025-03-06 06:30:00|13321|13311|13327|13317|13339|13329|13320|13310|4344
1741242900000|2025-03-06 06:35:00|13328|13318|13301|13291|13329|13319|13299|13289|4896
1741243200000|2025-03-06 06:40:00|13300|13290|13294|13284|13305|13295|13279|13269|4682
1741243500000|2025-03-06 06:45:00|13293|13283|13296|13286|13308|13298|13291|13281|4255
1741243800000|2025-03-06 06:50:00|13297|13287|13290|13280|13297|13287|13284|13274|3922
1741244100000|2025-03-06 06:55:00|13289|13279|13299|13289|13299|13289|13285|13275|6235
1741244400000|2025-03-06 07:00:00|13298|13288|13297|13287|13303|13293|13291|13281|3910
1741244700000|2025-03-06 07:05:00|13296|13286|13299|13289|13308|13298|13295|13285|2181
1741245000000|2025-03-06 07:10:00|13300|13290|13301|13291|13304|13294|13298|13288|1061
1741245300000|2025-03-06 07:15:00|13302|13292|13302|13292|13305|13295|13299|13289|955
1741245600000|2025-03-06 07:20:00|13301|13291|13303|13293|13305|13295|13301|13291|677
1741245900000|2025-03-06 07:25:00|13302|13292|13302|13292|13304|13294|13299|13289|816
1741246200000|2025-03-06 07:30:00|13303|13293|13307|13297|13308|13298|13302|13292|838
1741246500000|2025-03-06 07:35:00|13306|13296|13311|13301|13311|13301|13304|13294|1281
1741246800000|2025-03-06 07:40:00|13310|13300|13291|13281|13310|13300|13289|13279|2851
1741247100000|2025-03-06 07:45:00|13290|13280|13301|13291|13304|13294|13286|13276|1568
1741247400000|2025-03-06 07:50:00|13300|13290|13291|13281|13303|13293|13289|13279|958
1741247700000|2025-03-06 07:55:00|13290|13280|13288|13278|13292|13282|13287|13277|1203
1741248000000|2025-03-06 08:00:00|13287|13277|13276|13265|13287|13277|13265|13254|3853
1741248300000|2025-03-06 08:05:00|13277|13266|13287|13276|13290|13279|13276|13265|1146
1741248600000|2025-03-06 08:10:00|13288|13277|13284|13272|13293|13281|13277|13266|1744
1741248900000|2025-03-06 08:15:00|13283|13273|13288|13277|13291|13280|13282|13271|1908
1741249200000|2025-03-06 08:20:00|13289|13276|13285|13274|13289|13278|13283|13272|2056
1741249500000|2025-03-06 08:25:00|13284|13273|13291|13280|13295|13284|13283|13271|2289
1741249800000|2025-03-06 08:30:00|13297.1|13273.1|13296.9|13272.9|13302.7|13278.7|13292|13268|0
1741250100000|2025-03-06 08:35:00|13297.1|13273.1|13295.2|13271.2|13302.5|13278.5|13291.6|13267.6|426
1741250400000|2025-03-06 08:40:00|13295.1|13271.1|13282.9|13258.9|13295.3|13271.3|13278.9|13254.9|0
1741250700000|2025-03-06 08:45:00|13283.4|13259.4|13282.1|13258.1|13288|13264|13278.4|13254.4|0
1741251000000|2025-03-06 08:50:00|13281.8|13257.8|13271.8|13247.8|13284.8|13260.8|13268|13244|0
1741251300000|2025-03-06 08:55:00|13272|13248|13269.1|13245.1|13275.9|13251.9|13263.2|13239.2|0
1741251600000|2025-03-06 09:00:00|13269.4|13245.4|13273|13262|13288|13275|13269.4|13245.4|866
1741251900000|2025-03-06 09:05:00|13274|13263|13274|13263|13282|13271|13271|13260|660
1741252200000|2025-03-06 09:10:00|13275|13264|13273|13262|13275|13264|13268|13256|433
1741252500000|2025-03-06 09:15:00|13272|13260|13274|13263|13284|13273|13270|13259|1389
1741252800000|2025-03-06 09:20:00|13275|13264|13277|13266|13280|13269|13272|13261|726
1741253100000|2025-03-06 09:25:00|13278|13265|13271|13260|13282|13271|13270|13259|623
1741253400000|2025-03-06 09:30:00|13273|13262|13286|13275|13286|13275|13270|13259|862
1741253700000|2025-03-06 09:35:00|13285|13274|13292|13281|13293|13282|13284|13273|742
1741254000000|2025-03-06 09:40:00|13293|13280|13307|13296|13307|13296|13293|13280|625
1741254300000|2025-03-06 09:45:00|13306|13295|13313|13302|13316|13305|13306|13295|843
1741254600000|2025-03-06 09:50:00|13312|13301|13303|13292|13314|13303|13303|13292|770
1741254900000|2025-03-06 09:55:00|13304|13293|13294|13283|13304|13293|13290|13279|635
1741255200000|2025-03-06 10:00:00|13293|13282|13293|13282|13297|13285|13290|13279|643
1741255500000|2025-03-06 10:05:00|13294|13283|13302|13291|13304|13292|13293|13282|352
1741255800000|2025-03-06 10:10:00|13301|13290|13297|13286|13301|13290|13291|13280|676
1741256100000|2025-03-06 10:15:00|13298|13285|13296|13285|13299|13288|13294|13283|720
1741256400000|2025-03-06 10:20:00|13295|13284|13292|13280|13299|13288|13290|13279|617
1741256700000|2025-03-06 10:25:00|13293|13281|13293|13282|13295|13283|13291|13280|309
1741257000000|2025-03-06 10:30:00|13292|13281|13295|13284|13295|13284|13292|13281|210
1741257300000|2025-03-06 10:35:00|13296|13283|13298|13287|13303|13292|13294|13283|551
1741257600000|2025-03-06 10:40:00|13297|13286|13295|13284|13301|13290|13295|13284|398
1741257900000|2025-03-06 10:45:00|13296|13285|13293|13282|13298|13286|13292|13280|178
1741258200000|2025-03-06 10:50:00|13294|13283|13292|13281|13296|13284|13292|13281|170
1741258500000|2025-03-06 10:55:00|13291|13280|13285|13274|13291|13280|13284|13273|577
1741258800000|2025-03-06 11:00:00|13284|13273|13285|13274|13288|13277|13281|13270|609
1741259100000|2025-03-06 11:05:00|13286|13275|13290|13279|13294|13283|13286|13275|287
1741259400000|2025-03-06 11:10:00|13291|13280|13293|13282|13293|13282|13289|13278|328
1741259700000|2025-03-06 11:15:00|13294|13283|13295|13284|13297|13286|13292|13281|211
1741260000000|2025-03-06 11:20:00|13294|13283|13296|13285|13296|13285|13294|13283|191
1741260300000|2025-03-06 11:25:00|13297|13284|13283|13272|13297|13285|13283|13272|540
1741260600000|2025-03-06 11:30:00|13284|13273|13286|13275|13289|13278|13284|13273|177
1741260900000|2025-03-06 11:35:00|13287|13274|13283|13272|13290|13279|13282|13271|207
1741261200000|2025-03-06 11:40:00|13282|13271|13295|13284|13297|13286|13281|13270|338
1741261500000|2025-03-06 11:45:00|13296|13285|13297|13286|13298|13287|13295|13284|178
1741261800000|2025-03-06 11:50:00|13298|13287|13297|13286|13299|13287|13295|13284|219
1741262100000|2025-03-06 11:55:00|13298|13287|13294|13283|13299|13288|13291|13280|451
1741262400000|2025-03-06 12:00:00|13293|13282|13298|13287|13301|13290|13291|13280|220
1741262700000|2025-03-06 12:05:00|13299|13288|13295|13284|13300|13289|13294|13283|144
1741263000000|2025-03-06 12:10:00|13296|13283|13300|13289|13300|13289|13292|13281|160
1741263300000|2025-03-06 12:15:00|13301|13288|13298|13287|13301|13289|13295|13284|146
1741263600000|2025-03-06 12:20:00|13297|13286|13303|13291|13303|13291|13296|13285|161
1741263900000|2025-03-06 12:25:00|13304|13292|13309|13298|13311|13300|13304|13291|375
1741264200000|2025-03-06 12:30:00|13308|13297|13306|13295|13311|13300|13304|13293|487
1741264500000|2025-03-06 12:35:00|13305|13294|13304|13293|13311|13300|13303|13292|324
1741264800000|2025-03-06 12:40:00|13305|13294|13310|13299|13310|13299|13305|13294|166
1741265100000|2025-03-06 12:45:00|13311|13298|13308|13297|13314|13302|13308|13297|243
1741265400000|2025-03-06 12:50:00|13309|13298|13304|13293|13309|13298|13304|13293|280
1741265700000|2025-03-06 12:55:00|13305|13294|13304|13293|13307|13295|13303|13292|183
1741266000000|2025-03-06 13:00:00|13305|13294|13305|13294|13310|13299|13305|13294|136
1741266300000|2025-03-06 13:05:00|13304|13293|13304|13293|13305|13294|13298|13287|292
1741266600000|2025-03-06 13:10:00|13303|13292|13303|13292|13304|13293|13300|13289|96
1741266900000|2025-03-06 13:15:00|13305|13293|13303|13292|13310|13299|13303|13292|255
1741267200000|2025-03-06 13:20:00|13304|13293|13308|13297|13310|13298|13301|13290|741
1741267500000|2025-03-06 13:25:00|13307|13296|13307|13296|13310|13299|13306|13295|154
1741267800000|2025-03-06 13:30:00|13308|13295|13312|13301|13314|13303|13306|13295|233
1741268100000|2025-03-06 13:35:00|13311|13300|13314|13303|13316|13305|13311|13300|231
1741268400000|2025-03-06 13:40:00|13313|13302|13310|13299|13315|13304|13308|13297|474
1741268700000|2025-03-06 13:45:00|13311|13300|13311|13300|13313|13302|13308|13297|719
1741269000000|2025-03-06 13:50:00|13310|13299|13307|13296|13312|13300|13304|13293|226
1741269300000|2025-03-06 13:55:00|13308|13297|13306|13295|13310|13299|13303|13292|709
1741269600000|2025-03-06 14:00:00|13307|13294|13306|13294|13307|13296|13301|13290|508
1741269900000|2025-03-06 14:05:00|13307|13295|13308|13297|13308|13297|13303|13292|307
1741270200000|2025-03-06 14:10:00|13307|13296|13311|13300|13311|13300|13305|13294|270
1741270500000|2025-03-06 14:15:00|13310|13299|13312|13301|13314|13302|13310|13299|189
1741270800000|2025-03-06 14:20:00|13313|13302|13309|13298|13315|13304|13307|13296|727
1741271100000|2025-03-06 14:25:00|13308|13297|13307|13296|13313|13302|13306|13295|507
1741271400000|2025-03-06 14:30:00|13306|13295|13306|13295|13310|13299|13294|13283|2019
1741271700000|2025-03-06 14:35:00|13305|13294|13309|13298|13313|13302|13297|13286|1193
1741272000000|2025-03-06 14:40:00|13308|13297|13323|13311|13329|13317|13308|13297|1865
1741272300000|2025-03-06 14:45:00|13322|13310|13316|13305|13327|13316|13308|13297|1085
1741272600000|2025-03-06 14:50:00|13315|13304|13315|13304|13325|13314|13310|13299|2025
1741272900000|2025-03-06 14:55:00|13314|13303|13303|13292|13322|13311|13303|13292|1393
1741273200000|2025-03-06 15:00:00|13302|13291|13313|13302|13316|13305|13299|13287|1477
1741273500000|2025-03-06 15:05:00|13314|13303|13320|13309|13323|13312|13312|13301|654
1741273800000|2025-03-06 15:10:00|13321|13310|13322|13311|13327|13316|13319|13308|628
1741274100000|2025-03-06 15:15:00|13321|13310|13320|13309|13324|13313|13315|13303|539
1741274400000|2025-03-06 15:20:00|13319|13308|13305|13294|13320|13309|13302|13291|951
1741274700000|2025-03-06 15:25:00|13306|13295|13312|13301|13314|13303|13298|13287|1401
1741275000000|2025-03-06 15:30:00|13313|13302|13305|13294|13314|13303|13300|13289|1569
1741275300000|2025-03-06 15:35:00|13306|13295|13307|13296|13308|13297|13301|13290|690
1741275600000|2025-03-06 15:40:00|13306|13295|13304|13293|13310|13299|13302|13291|696
1741275900000|2025-03-06 15:45:00|13305|13292|13288|13277|13307|13296|13286|13275|1094
1741276200000|2025-03-06 15:50:00|13287|13276|13289|13278|13293|13280|13281|13270|2095
1741276500000|2025-03-06 15:55:00|13290|13279|13291|13280|13292|13281|13283|13272|517
1741276800000|2025-03-06 16:00:00|13292|13281|13296|13285|13299|13288|13291|13280|478
1741277100000|2025-03-06 16:05:00|13297|13284|13299|13288|13300|13289|13295|13283|363
1741277400000|2025-03-06 16:10:00|13298|13287|13301|13290|13302|13290|13296|13285|502
1741277700000|2025-03-06 16:15:00|13300|13289|13301|13290|13303|13292|13297|13286|422
1741278000000|2025-03-06 16:20:00|13302|13291|13302|13291|13305|13294|13298|13287|460
1741278300000|2025-03-06 16:25:00|13303|13292|13310|13299|13312|13301|13297|13286|1297
1741278600000|2025-03-06 16:30:00|13311|13298|13309|13298|13314|13303|13302|13290|984
1741278900000|2025-03-06 16:35:00|13310|13297|13298|13287|13310|13298|13298|13287|509
1741279200000|2025-03-06 16:40:00|13297|13286|13300|13289|13302|13291|13297|13286|358
1741279500000|2025-03-06 16:45:00|13301|13290|13305|13294|13307|13296|13300|13289|399
1741279800000|2025-03-06 16:50:00|13304|13293|13299|13288|13304|13293|13297|13286|496
1741280100000|2025-03-06 16:55:00|13298|13287|13294|13283|13299|13288|13291|13280|553
1741280400000|2025-03-06 17:00:00|13293|13282|13290|13279|13301|13290|13290|13279|562
1741280700000|2025-03-06 17:05:00|13287|13276|13288|13276|13292|13281|13285|13274|831
1741281000000|2025-03-06 17:10:00|13289|13277|13286|13275|13291|13280|13286|13274|388
1741281300000|2025-03-06 17:15:00|13287|13276|13288|13277|13291|13280|13285|13274|256
1741281600000|2025-03-06 17:20:00|13287|13276|13292|13281|13295|13284|13287|13276|295
1741281900000|2025-03-06 17:25:00|13291|13280|13292|13281|13294|13283|13289|13277|303
1741282200000|2025-03-06 17:30:00|13291|13280|13292|13281|13295|13283|13289|13278|374
1741282500000|2025-03-06 17:35:00|13291|13280|13290|13279|13293|13282|13289|13278|181
1741282800000|2025-03-06 17:40:00|13291|13280|13285|13274|13296|13285|13285|13274|477
1741283100000|2025-03-06 17:45:00|13286|13273|13283|13272|13286|13274|13281|13270|188
1741283400000|2025-03-06 17:50:00|13284|13273|13289|13278|13289|13278|13283|13272|364
1741283700000|2025-03-06 17:55:00|13288|13277|13292|13281|13293|13282|13287|13276|545
1741284000000|2025-03-06 18:00:00|13291|13280|13294|13283|13296|13285|13291|13280|199
1741284300000|2025-03-06 18:05:00|13295|13284|13298|13287|13298|13287|13291|13280|208
1741284600000|2025-03-06 18:10:00|13299|13288|13302|13291|13303|13292|13294|13283|261
1741284900000|2025-03-06 18:15:00|13303|13292|13306|13295|13308|13296|13302|13291|378
1741285200000|2025-03-06 18:20:00|13305|13294|13305|13294|13309|13298|13304|13293|272
1741285500000|2025-03-06 18:25:00|13306|13295|13302|13291|13306|13295|13302|13291|125
1741285800000|2025-03-06 18:30:00|13300|13289|13304|13292|13305|13294|13299|13287|131
1741286100000|2025-03-06 18:35:00|13305|13293|13296|13285|13305|13294|13294|13283|221
1741286400000|2025-03-06 18:40:00|13295|13284|13287|13276|13295|13284|13286|13275|603
1741286700000|2025-03-06 18:45:00|13286|13275|13297|13286|13299|13288|13286|13275|321
1741287000000|2025-03-06 18:50:00|13296|13285|13294|13283|13300|13289|13294|13283|194
1741287300000|2025-03-06 18:55:00|13293|13282|13294|13283|13296|13285|13291|13280|169
1741287600000|2025-03-06 19:00:00|13295|13282|13285|13273|13295|13283|13283|13272|848
1741287900000|2025-03-06 19:05:00|13286|13274|13286|13275|13288|13277|13283|13272|201
1741288200000|2025-03-06 19:10:00|13287|13276|13290|13279|13290|13279|13287|13275|156
1741288500000|2025-03-06 19:15:00|13292|13280|13292|13281|13295|13283|13289|13278|260
1741288800000|2025-03-06 19:20:00|13293|13280|13293|13282|13294|13282|13291|13280|58
1741289100000|2025-03-06 19:25:00|13294|13281|13285|13273|13294|13283|13284|13273|302
1741289400000|2025-03-06 19:30:00|13284|13272|13284|13273|13286|13275|13281|13269|250
1741289700000|2025-03-06 19:35:00|13283|13272|13284|13272|13285|13274|13283|13272|71
1741290000000|2025-03-06 19:40:00|13283|13273|13284.5|13274.5|13288|13277|13283|13272|141
1741290300000|2025-03-06 19:45:00|13285|13275|13293.5|13283.5|13293.5|13283.5|13285|13275|209
1741290600000|2025-03-06 19:50:00|13293|13283|13299.5|13289.5|13303|13293|13292.5|13282.5|233
1741290900000|2025-03-06 19:55:00|13298.5|13288.5|13287.5|13277.5|13299|13289|13287|13277|225
1741291200000|2025-03-06 20:00:00|13287|13277|13293.5|13283.5|13294.5|13284.5|13285.5|13275.5|215
1741291500000|2025-03-06 20:05:00|13293|13283|13295.5|13285.5|13296.5|13286.5|13293|13283|148
1741291800000|2025-03-06 20:10:00|13296.5|13286.5|13298.5|13288.5|13298.5|13288.5|13295.5|13285.5|175
1741292100000|2025-03-06 20:15:00|13298|13288|13299|13289|13299.5|13289.5|13295|13285|152
1741292400000|2025-03-06 20:20:00|13298.5|13288.5|13296.5|13286.5|13299.5|13289.5|13295.5|13285.5|228
1741292700000|2025-03-06 20:25:00|13296|13286|13303|13293|13303.5|13293.5|13295|13285|193
1741293000000|2025-03-06 20:30:00|13303.5|13293.5|13302.5|13292.5|13306.5|13296.5|13301|13291|346
1741293300000|2025-03-06 20:35:00|13302|13292|13300.5|13290.5|13303.5|13293.5|13300|13290|302
1741293600000|2025-03-06 20:40:00|13301|13291|13299.5|13289.5|13302.5|13292.5|13299.5|13289.5|426
1741293900000|2025-03-06 20:45:00|13299|13289|13305.5|13295.5|13305.5|13295.5|13296.5|13286.5|502
1741294200000|2025-03-06 20:50:00|13305|13295|13303.5|13293.5|13309.5|13299.5|13299.5|13289.5|1414
1741294500000|2025-03-06 20:55:00|13304.5|13294.5|13303.5|13293.5|13308.5|13298.5|13302.5|13292.5|855
1741294800000|2025-03-06 21:00:00|13303|13293|13301|13291|13304.5|13294.5|13301|13291|165
1741295100000|2025-03-06 21:05:00|13300.5|13290.5|13299.5|13289.5|13301|13291|13298.5|13288.5|98
1741295400000|2025-03-06 21:10:00|13299|13289|13300.5|13290.5|13301|13291|13298|13288|61
1741295700000|2025-03-06 21:15:00|13301|13291|13322.9|13298.9|13328.5|13304.5|13301|13281.2|0
1741296000000|2025-03-06 21:20:00|13322.8|13298.8|13319.1|13295.1|13326.4|13302.4|13318.9|13294.9|0
1741296300000|2025-03-06 21:25:00|13319.5|13295.5|13318|13294|13324.5|13300.5|13317.2|13293.2|0
1741296600000|2025-03-06 21:30:00|13318.2|13294.2|13314.3|13290.3|13319.2|13295.2|13313.1|13289.1|0
1741296900000|2025-03-06 21:35:00|13315|13291|13309.2|13285.2|13316.2|13292.2|13308.8|13284.8|0
1741297200000|2025-03-06 21:40:00|13308.9|13284.9|13306.4|13282.4|13311.3|13287.3|13302.7|13278.7|0
1741297500000|2025-03-06 21:45:00|13306.9|13282.9|13309.6|13285.6|13311.3|13287.3|13306.9|13282.9|0
1741297800000|2025-03-06 21:50:00|13309.1|13285.1|13309.6|13285.6|13312.9|13288.9|13309|13285|0
1741298100000|2025-03-06 21:55:00|13310|13286|13312.4|13288.4|13318.9|13294.9|13309.6|13285.6|0
1741298400000|2025-03-06 22:00:00|13312.5|13288.5|13310.7|13286.7|13315.1|13291.1|13310.6|13286.6|0
1741298700000|2025-03-06 22:05:00|13310.8|13286.8|13314|13290|13314.3|13290.3|13309.7|13285.7|0
1741299000000|2025-03-06 22:10:00|13313.4|13289.4|13316.9|13292.9|13318.2|13294.2|13313.3|13289.3|0
1741299300000|2025-03-06 22:15:00|13317.5|13293.5|13318.1|13294.1|13318.1|13294.1|13316.4|13292.4|0
1741299600000|2025-03-06 22:20:00|13318.5|13294.5|13319.6|13295.6|13319.7|13295.7|13318|13294|0
1741299900000|2025-03-06 22:25:00|13319.7|13295.7|13318|13294|13320.8|13296.8|13317.9|13293.9|0
1741300200000|2025-03-06 22:30:00|13317.9|13293.9|13318.7|13294.7|13318.9|13294.9|13316.8|13292.8|0
1741300500000|2025-03-06 22:35:00|13318.9|13294.9|13318.7|13294.7|13320.7|13296.7|13318|13294|0
1741300800000|2025-03-06 22:40:00|13318.8|13294.8|13317.7|13293.7|13319.2|13295.2|13317.4|13293.4|0
1741301100000|2025-03-06 22:45:00|13317.5|13293.5|13318.1|13294.1|13318.3|13294.3|13316.9|13292.9|0
1741301400000|2025-03-06 22:50:00|13318.3|13294.3|13318.4|13294.4|13319|13295|13317.5|13293.5|0
1741301700000|2025-03-06 22:55:00|13317.4|13293.4|13316.6|13292.6|13319|13295|13316.6|13292.6|0
1741302000000|2025-03-06 23:00:00|13320.6|13296.6|13316.5|13292.5|13325.2|13301.2|13315.9|13291.9|0
1741302300000|2025-03-06 23:05:00|13316.3|13292.3|13313.1|13289.1|13316.3|13292.3|13309.6|13285.6|0
1741302600000|2025-03-06 23:10:00|13313.2|13289.2|13317.2|13293.2|13319.9|13295.9|13312.4|13288.4|0
1741302900000|2025-03-06 23:15:00|13316.9|13292.9|13315.2|13291.2|13317.8|13293.8|13315.2|13291.2|0
1741303200000|2025-03-06 23:20:00|13314.3|13290.3|13309.5|13285.5|13314.3|13290.3|13307.9|13283.9|0
1741303500000|2025-03-06 23:25:00|13309.9|13285.9|13307.2|13283.2|13310.3|13286.3|13307.1|13283.1|0
1741303800000|2025-03-06 23:30:00|13307.4|13283.4|13313|13289|13314|13290|13307.4|13283.4|0
1741304100000|2025-03-06 23:35:00|13313.1|13289.1|13312.9|13288.9|13313.9|13289.9|13311.7|13287.7|0
1741304400000|2025-03-06 23:40:00|13313.1|13289.1|13312.5|13288.5|13313.3|13289.3|13310.3|13286.3|0
1741304700000|2025-03-06 23:45:00|13312.2|13288.2|13308.5|13284.5|13312.2|13288.2|13307.2|13283.2|0
1741305000000|2025-03-06 23:50:00|13308.8|13284.8|13307.8|13283.8|13311.5|13287.5|13307|13283|0
1741305300000|2025-03-06 23:55:00|13307.5|13283.5|13311.9|13287.9|13312.1|13288.1|13306.6|13282.6|0
1741305600000|2025-03-07 00:00:00|13311.5|13287.5|13311.1|13287.1|13313.3|13289.3|13304.6|13280.6|0
1741305900000|2025-03-07 00:05:00|13310.7|13286.7|13310.3|13286.3|13313.9|13289.9|13309|13285|0
1741306200000|2025-03-07 00:10:00|13309.9|13285.9|13313.7|13289.7|13313.9|13289.9|13309.4|13285.4|0
1741306500000|2025-03-07 00:15:00|13313.5|13289.5|13300|13276|13317|13293|13297.3|13273.3|0
1741306800000|2025-03-07 00:20:00|13299.7|13275.7|13291.8|13267.8|13300|13276|13291.1|13267.1|0
1741307100000|2025-03-07 00:25:00|13292.2|13268.2|13286.8|13262.8|13292.2|13268.2|13274.1|13250.1|0
1741307400000|2025-03-07 00:30:00|13286.9|13262.9|13293.3|13269.3|13294|13270|13285.1|13261.1|0
1741307700000|2025-03-07 00:35:00|13293.4|13269.4|13290.2|13266.2|13293.7|13269.7|13289.1|13265.1|0
1741308000000|2025-03-07 00:40:00|13290.9|13266.9|13299.2|13275.2|13301.8|13277.8|13290.2|13266.2|0
1741308300000|2025-03-07 00:45:00|13299|13275|13313|13289|13313.3|13289.3|13296.4|13272.4|0
1741308600000|2025-03-07 00:50:00|13313.7|13289.7|13311|13287|13316|13292|13310.2|13286.2|0
1741308900000|2025-03-07 00:55:00|13310.2|13286.2|13308.4|13284.4|13311.3|13287.3|13308.4|13284.4|0
1741309200000|2025-03-07 01:00:00|13309.1|13285.1|13281.5|13271.5|13310.9|13286.9|13277.5|13267.5|2172
1741309500000|2025-03-07 01:05:00|13281|13271|13283.5|13273.5|13285.5|13275.5|13275.5|13265.5|770
1741309800000|2025-03-07 01:10:00|13284|13274|13283.5|13273.5|13287.5|13277.5|13279.5|13269.5|410
1741310100000|2025-03-07 01:15:00|13282.5|13272.5|13306.5|13296.5|13312.5|13302.5|13281.5|13271.5|2917
1741310400000|2025-03-07 01:20:00|13307|13297|13276.5|13266.5|13309.5|13299.5|13274|13264|3717
1741310700000|2025-03-07 01:25:00|13277|13267|13295.5|13285.5|13300.5|13290.5|13276.5|13266.5|2478
1741311000000|2025-03-07 01:30:00|13295|13285|13292.5|13282.5|13298.5|13288.5|13267.5|13257.5|15400
1741311300000|2025-03-07 01:35:00|13291.5|13281.5|13268.5|13258.5|13293.5|13283.5|13265.5|13255.5|6229
1741311600000|2025-03-07 01:40:00|13269|13259|13289.5|13279.5|13296.5|13286.5|13267.5|13257.5|8090
1741311900000|2025-03-07 01:45:00|13288.5|13278.5|13285|13275|13295|13285|13283|13273|4118
1741312200000|2025-03-07 01:50:00|13284|13274|13281|13271|13292|13282|13277|13267|4316
1741312500000|2025-03-07 01:55:00|13280|13270|13282|13272|13292|13282|13273|13263|3784
1741312800000|2025-03-07 02:00:00|13281|13271|13281|13271|13300|13290|13275|13265|3130
1741313100000|2025-03-07 02:05:00|13280|13270|13263|13253|13281|13271|13262|13252|2608
1741313400000|2025-03-07 02:10:00|13262|13252|13274|13264|13278|13268|13262|13252|2499
1741313700000|2025-03-07 02:15:00|13275|13265|13283|13273|13287|13277|13274|13264|3069
1741314000000|2025-03-07 02:20:00|13284|13274|13271|13261|13285|13275|13271|13261|2772
1741314300000|2025-03-07 02:25:00|13270|13260|13259|13249|13281|13271|13257|13247|2824
1741314600000|2025-03-07 02:30:00|13258|13248|13258|13248|13264|13254|13248|13238|3896
1741314900000|2025-03-07 02:35:00|13257|13247|13264|13254|13273|13263|13254|13244|3079
1741315200000|2025-03-07 02:40:00|13265|13255|13271|13261|13276|13266|13264|13254|2292
1741315500000|2025-03-07 02:45:00|13272|13262|13261|13251|13277|13267|13259|13249|2055
1741315800000|2025-03-07 02:50:00|13260|13250|13254|13244|13266|13256|13253|13243|1979
1741316100000|2025-03-07 02:55:00|13255|13245|13258|13248|13268|13258|13255|13245|2306
1741316400000|2025-03-07 03:00:00|13259|13249|13267|13257|13270|13260|13255|13245|1852
1741316700000|2025-03-07 03:05:00|13266|13256|13276|13266|13280|13270|13266|13256|2098
1741317000000|2025-03-07 03:10:00|13275|13265|13271|13261|13282|13272|13267|13257|4681
1741317300000|2025-03-07 03:15:00|13272|13262|13275|13265|13286|13276|13268|13258|2845
1741317600000|2025-03-07 03:20:00|13274|13264|13292|13282|13294|13284|13272|13262|2112
1741317900000|2025-03-07 03:25:00|13293|13283|13291|13281|13295|13285|13283|13273|3094
1741318200000|2025-03-07 03:30:00|13290|13280|13294|13284|13300|13290|13290|13280|1385
1741318500000|2025-03-07 03:35:00|13295|13285|13297|13287|13300|13290|13294|13284|728
1741318800000|2025-03-07 03:40:00|13298|13288|13295|13285|13300|13290|13294|13284|805
1741319100000|2025-03-07 03:45:00|13296|13286|13295|13285|13297|13287|13293|13283|724
1741319400000|2025-03-07 03:50:00|13296|13286|13297|13287|13299|13289|13293|13283|619
1741319700000|2025-03-07 03:55:00|13298|13288|13301|13291|13303|13293|13297|13287|1135
1741320000000|2025-03-07 04:00:00|13300|13290|13306|13296|13306|13296|13298|13288|431
1741320300000|2025-03-07 04:05:00|13305|13295|13308|13298|13309|13299|13304|13294|530
1741320600000|2025-03-07 04:10:00|13307|13297|13305|13295|13308|13298|13305|13295|243
1741320900000|2025-03-07 04:15:00|13306|13296|13308|13298|13308|13298|13304|13294|276
1741321200000|2025-03-07 04:20:00|13307|13297|13307|13297|13309|13299|13306|13296|299
1741321500000|2025-03-07 04:25:00|13306|13296|13306|13296|13308|13298|13304|13294|310
1741321800000|2025-03-07 04:30:00|13307|13297|13306|13296|13309|13299|13306|13296|251
1741322100000|2025-03-07 04:35:00|13307|13297|13305|13295|13307|13297|13305|13295|169
1741322400000|2025-03-07 04:40:00|13306|13296|13305|13295|13307|13297|13305|13295|144
1741322700000|2025-03-07 04:45:00|13306|13296|13306|13296|13308|13298|13305|13295|283
1741323000000|2025-03-07 04:50:00|13307|13297|13305|13295|13307|13297|13305|13295|321
1741323300000|2025-03-07 04:55:00|13304|13294|13305|13295|13306|13296|13303|13293|307
1741323600000|2025-03-07 05:00:00|13304|13294|13312|13302|13315|13305|13287|13277|5421
1741323900000|2025-03-07 05:05:00|13313|13303|13340|13330|13344|13334|13309|13299|7427
1741324200000|2025-03-07 05:10:00|13341|13331|13339|13329|13347|13337|13324|13314|6139
1741324500000|2025-03-07 05:15:00|13338|13328|13356|13346|13360|13350|13336|13326|7198
1741324800000|2025-03-07 05:20:00|13357|13347|13352|13342|13367|13357|13348|13338|5391
1741325100000|2025-03-07 05:25:00|13351|13341|13342|13332|13353|13343|13338|13328|2434
1741325400000|2025-03-07 05:30:00|13343|13333|13350|13340|13355|13345|13334|13324|4796
1741325700000|2025-03-07 05:35:00|13351|13341|13333|13323|13355|13345|13328|13318|6040
1741326000000|2025-03-07 05:40:00|13334|13324|13320|13310|13341|13331|13315|13305|9062
1741326300000|2025-03-07 05:45:00|13321|13311|13317|13307|13325|13315|13307|13297|7631
1741326600000|2025-03-07 05:50:00|13316|13306|13329|13319|13332|13322|13314|13304|4577
1741326900000|2025-03-07 05:55:00|13331|13321|13336|13326|13340|13330|13326|13316|3732
1741327200000|2025-03-07 06:00:00|13335|13325|13325|13315|13340|13330|13321|13311|3551
1741327500000|2025-03-07 06:05:00|13324|13314|13316|13306|13329|13319|13313|13303|3229
1741327800000|2025-03-07 06:10:00|13317|13307|13331|13321|13333|13323|13316|13306|4078
1741328100000|2025-03-07 06:15:00|13332|13322|13325|13315|13333|13323|13315|13305|4440
1741328400000|2025-03-07 06:20:00|13324|13314|13332|13322|13333|13323|13322|13312|3512
1741328700000|2025-03-07 06:25:00|13330|13320|13314|13304|13333|13323|13313|13303|4381
1741329000000|2025-03-07 06:30:00|13315|13305|13289|13279|13324|13314|13288|13278|6118
1741329300000|2025-03-07 06:35:00|13288|13278|13285|13275|13301|13291|13282|13272|5173
1741329600000|2025-03-07 06:40:00|13284|13274|13277|13267|13291|13281|13277|13267|4363
1741329900000|2025-03-07 06:45:00|13278|13268|13292|13282|13293|13283|13277|13267|3603
1741330200000|2025-03-07 06:50:00|13291|13281|13295|13285|13301|13291|13289|13279|4448
1741330500000|2025-03-07 06:55:00|13296|13286|13284|13274|13299|13289|13284|13274|7763
1741330800000|2025-03-07 07:00:00|13283|13273|13277|13267|13292|13282|13273|13263|4450
1741331100000|2025-03-07 07:05:00|13276|13266|13290|13280|13296|13286|13275|13265|2214
1741331400000|2025-03-07 07:10:00|13289|13279|13289|13279|13294|13284|13287|13277|1589
1741331700000|2025-03-07 07:15:00|13288|13278|13280|13270|13288|13278|13280|13270|748
1741332000000|2025-03-07 07:20:00|13281|13271|13284|13274|13287|13277|13279|13269|666
1741332300000|2025-03-07 07:25:00|13285|13275|13285|13275|13288|13278|13283|13273|1270
1741332600000|2025-03-07 07:30:00|13284|13274|13284|13274|13285|13275|13281|13271|551
1741332900000|2025-03-07 07:35:00|13285|13275|13283|13273|13287|13277|13282|13272|541
1741333200000|2025-03-07 07:40:00|13282|13272|13287|13277|13288|13278|13282|13272|897
1741333500000|2025-03-07 07:45:00|13288|13278|13289|13279|13294|13284|13287|13277|1013
1741333800000|2025-03-07 07:50:00|13288|13278|13284|13274|13288|13278|13283|13273|572
1741334100000|2025-03-07 07:55:00|13283|13273|13284|13274|13286|13276|13279|13269|1079
1741334400000|2025-03-07 08:00:00|13285|13273|13292|13280|13293|13282|13284|13273|1055
1741334700000|2025-03-07 08:05:00|13291|13281|13291|13280|13295|13284|13290|13278|1018
1741335000000|2025-03-07 08:10:00|13292|13281|13291|13280|13295|13284|13290|13278|567
1741335300000|2025-03-07 08:15:00|13292|13281|13287|13276|13294|13283|13287|13276|960
1741335600000|2025-03-07 08:20:00|13288|13275|13288|13277|13291|13280|13286|13275|1019
1741335900000|2025-03-07 08:25:00|13287|13276|13288|13275|13291|13280|13287|13275|816
1741336200000|2025-03-07 08:30:00|13293.2|13269.2|13290.5|13266.5|13299.5|13275.5|13289.8|13265.8|0
1741336500000|2025-03-07 08:35:00|13290.6|13266.6|13281.8|13257.8|13292.8|13268.8|13281.1|13257.1|186
1741336800000|2025-03-07 08:40:00|13281.9|13257.9|13288.5|13264.5|13289.2|13265.2|13279|13255|0
1741337100000|2025-03-07 08:45:00|13288.7|13264.7|13292.2|13268.2|13292.6|13268.6|13284|13260|0
1741337400000|2025-03-07 08:50:00|13291.9|13267.9|13287.5|13263.5|13294.4|13270.4|13285|13261|0
1741337700000|2025-03-07 08:55:00|13287.9|13263.9|13288.7|13264.7|13294.3|13270.3|13287.5|13263.5|0
1741338000000|2025-03-07 09:00:00|13288|13276|13290|13279|13296|13285|13288|13276|604
1741338300000|2025-03-07 09:05:00|13289|13278|13291|13280|13291|13280|13288|13277|137
1741338600000|2025-03-07 09:10:00|13292|13279|13298|13287|13298|13287|13292|13279|184
1741338900000|2025-03-07 09:15:00|13297|13286|13293|13282|13297|13286|13291|13279|759
1741339200000|2025-03-07 09:20:00|13294|13283|13293|13282|13295|13284|13291|13279|247
1741339500000|2025-03-07 09:25:00|13292|13281|13289|13278|13294|13283|13287|13276|287
1741339800000|2025-03-07 09:30:00|13288|13277|13291|13280|13292|13281|13288|13277|247
1741340100000|2025-03-07 09:35:00|13290|13279|13291|13280|13292|13281|13289|13278|165
1741340400000|2025-03-07 09:40:00|13292|13279|13292|13281|13293|13282|13290|13279|163
1741340700000|2025-03-07 09:45:00|13293|13280|13296|13285|13296|13285|13292|13280|116
1741341000000|2025-03-07 09:50:00|13297|13284|13291|13280|13297|13286|13291|13279|235
1741341300000|2025-03-07 09:55:00|13290|13279|13290|13279|13292|13280|13290|13278|128
1741341600000|2025-03-07 10:00:00|13291|13280|13283|13272|13291|13280|13283|13272|219
1741341900000|2025-03-07 10:05:00|13284|13273|13280|13268|13284|13273|13278|13267|407
1741342200000|2025-03-07 10:10:00|13281|13269|13282|13271|13285|13273|13281|13269|211
1741342500000|2025-03-07 10:15:00|13281|13270|13285|13274|13286|13275|13281|13270|255
1741342800000|2025-03-07 10:20:00|13284|13273|13285|13274|13287|13276|13284|13273|352
1741343100000|2025-03-07 10:25:00|13284|13273|13284|13273|13286|13275|13282|13270|351
1741343400000|2025-03-07 10:30:00|13285|13274|13287|13276|13287|13276|13282|13270|453
1741343700000|2025-03-07 10:35:00|13288|13277|13290|13279|13291|13280|13287|13277|305
1741344000000|2025-03-07 10:40:00|13289|13278|13291|13280|13293|13282|13289|13278|325
1741344300000|2025-03-07 10:45:00|13292|13279|13292|13281|13293|13282|13290|13278|257
1741344600000|2025-03-07 10:50:00|13293|13280|13287|13276|13293|13281|13287|13275|217
1741344900000|2025-03-07 10:55:00|13288|13277|13288|13277|13288|13277|13286|13275|113
1741345200000|2025-03-07 11:00:00|13287|13276|13294|13283|13295|13284|13286|13275|224
1741345500000|2025-03-07 11:05:00|13295|13282|13292|13281|13297|13286|13292|13281|240
1741345800000|2025-03-07 11:10:00|13293|13282|13293|13282|13293|13282|13291|13280|70
1741346100000|2025-03-07 11:15:00|13292|13281|13294|13283|13295|13284|13292|13281|67
1741346400000|2025-03-07 11:20:00|13293|13282|13296|13285|13297|13286|13293|13281|85
1741346700000|2025-03-07 11:25:00|13295|13284|13296|13285|13297|13286|13295|13284|79
1741347000000|2025-03-07 11:30:00|13297|13284|13297|13286|13298|13287|13294|13283|169
1741347300000|2025-03-07 11:35:00|13298|13287|13296|13285|13298|13287|13296|13285|63
1741347600000|2025-03-07 11:40:00|13295|13284|13295|13284|13295|13284|13294|13283|62
1741347900000|2025-03-07 11:45:00|13296|13285|13292|13281|13297|13285|13292|13281|71
1741348200000|2025-03-07 11:50:00|13291|13280|13293|13282|13296|13285|13291|13280|154
1741348500000|2025-03-07 11:55:00|13292|13281|13295|13284|13296|13285|13292|13281|678
1741348800000|2025-03-07 12:00:00|13294|13283|13292|13280|13296|13285|13290|13279|300
1741349100000|2025-03-07 12:05:00|13291|13279|13291|13280|13294|13283|13290|13279|92
1741349400000|2025-03-07 12:10:00|13290|13279|13291|13280|13292|13281|13289|13278|114
1741349700000|2025-03-07 12:15:00|13292|13281|13287|13276|13292|13281|13284|13273|175
1741350000000|2025-03-07 12:20:00|13286|13275|13288|13277|13290|13279|13286|13275|166
1741350300000|2025-03-07 12:25:00|13287|13276|13286|13275|13287|13276|13284|13273|298
1741350600000|2025-03-07 12:30:00|13287|13276|13282|13271|13288|13277|13282|13271|315
1741350900000|2025-03-07 12:35:00|13283|13272|13279|13268|13283|13272|13278|13267|266
1741351200000|2025-03-07 12:40:00|13278|13267|13278|13267|13281|13270|13276|13265|197
1741351500000|2025-03-07 12:45:00|13279|13268|13280|13268|13280|13269|13276|13265|288
1741351800000|2025-03-07 12:50:00|13279|13269|13279|13268|13281|13270|13276|13265|220
1741352100000|2025-03-07 12:55:00|13278|13267|13277|13266|13280|13269|13277|13266|178
1741352400000|2025-03-07 13:00:00|13276|13265|13271|13260|13276|13265|13269|13258|255
1741352700000|2025-03-07 13:05:00|13270|13259|13268|13257|13272|13261|13266|13255|1005
1741353000000|2025-03-07 13:10:00|13267|13256|13264|13253|13269|13257|13260|13249|1830
1741353300000|2025-03-07 13:15:00|13265|13254|13268|13257|13269|13257|13262|13251|265
1741353600000|2025-03-07 13:20:00|13269|13258|13268|13257|13270|13259|13266|13255|180
1741353900000|2025-03-07 13:25:00|13267|13256|13264|13253|13270|13258|13264|13252|162
1741354200000|2025-03-07 13:30:00|13263|13252|13272|13261|13280|13269|13263|13251|1532
1741354500000|2025-03-07 13:35:00|13271|13260|13266|13255|13274|13263|13266|13254|520
1741354800000|2025-03-07 13:40:00|13267|13256|13269|13257|13270|13258|13262|13251|309
1741355100000|2025-03-07 13:45:00|13268|13258|13269|13258|13271|13259|13266|13255|192
1741355400000|2025-03-07 13:50:00|13268|13257|13267|13256|13271|13260|13266|13255|289
1741355700000|2025-03-07 13:55:00|13266|13255|13257|13246|13267|13256|13257|13245|296
1741356000000|2025-03-07 14:00:00|13256|13245|13263|13252|13265|13254|13255|13244|385
1741356300000|2025-03-07 14:05:00|13264|13253|13261|13250|13264|13253|13258|13247|177
1741356600000|2025-03-07 14:10:00|13260|13249|13257|13246|13261|13249|13251|13240|623
1741356900000|2025-03-07 14:15:00|13258|13245|13253|13242|13260|13249|13253|13242|437
1741357200000|2025-03-07 14:20:00|13254|13243|13260|13249|13262|13251|13254|13243|763
1741357500000|2025-03-07 14:25:00|13259|13248|13264|13253|13265|13254|13259|13248|306
1741357800000|2025-03-07 14:30:00|13263|13252|13257|13246|13268|13257|13256|13244|1297
1741358100000|2025-03-07 14:35:00|13258|13245|13270|13259|13272|13261|13254|13242|971
1741358400000|2025-03-07 14:40:00|13269|13258|13283|13272|13287|13276|13268|13257|4112
1741358700000|2025-03-07 14:45:00|13282|13271|13293|13282|13304|13293|13282|13271|3556
1741359000000|2025-03-07 14:50:00|13292|13281|13290|13279|13297|13286|13284|13273|1368
1741359300000|2025-03-07 14:55:00|13289|13278|13286|13275|13293|13282|13284|13273|679
1741359600000|2025-03-07 15:00:00|13284|13273|13306|13294|13306|13294|13276|13265|2959
1741359900000|2025-03-07 15:05:00|13305|13293|13302|13291|13307|13296|13301|13289|800
1741360200000|2025-03-07 15:10:00|13301|13290|13303|13292|13307|13296|13300|13289|743
1741360500000|2025-03-07 15:15:00|13304|13291|13300|13288|13304|13291|13294|13283|594
1741360800000|2025-03-07 15:20:00|13299|13289|13306|13294|13306|13295|13297|13286|503
1741361100000|2025-03-07 15:25:00|13305|13295|13302|13291|13306|13295|13299|13288|543
1741361400000|2025-03-07 15:30:00|13301|13290|13288|13277|13301|13290|13287|13276|953
1741361700000|2025-03-07 15:35:00|13287|13276|13278|13267|13288|13277|13277|13266|575
1741362000000|2025-03-07 15:40:00|13279|13268|13279|13268|13280|13269|13273|13262|474
1741362300000|2025-03-07 15:45:00|13278|13267|13300|13288|13302|13290|13278|13267|1323
1741362600000|2025-03-07 15:50:00|13299|13289|13291|13280|13301|13290|13288|13277|872
1741362900000|2025-03-07 15:55:00|13292|13279|13289|13278|13295|13284|13289|13277|305
1741363200000|2025-03-07 16:00:00|13290|13277|13284|13273|13291|13280|13283|13272|320
1741363500000|2025-03-07 16:05:00|13285|13274|13284|13273|13286|13275|13279|13268|270
1741363800000|2025-03-07 16:10:00|13285|13275|13291|13279|13293|13282|13282|13271|465
1741364100000|2025-03-07 16:15:00|13290|13280|13289|13278|13291|13280|13286|13275|317
1741364400000|2025-03-07 16:20:00|13290|13279|13285|13274|13290|13279|13284|13273|296
1741364700000|2025-03-07 16:25:00|13284|13273|13279|13268|13288|13276|13276|13265|2360
1741365000000|2025-03-07 16:30:00|13280|13269|13267|13256|13284|13272|13266|13255|1267
1741365300000|2025-03-07 16:35:00|13268|13257|13257|13245|13269|13258|13256|13245|843
1741365600000|2025-03-07 16:40:00|13256|13246|13258|13246|13261|13250|13250|13239|1024
1741365900000|2025-03-07 16:45:00|13257|13247|13263|13252|13265|13254|13256|13245|873
1741366200000|2025-03-07 16:50:00|13264|13253|13264|13253|13264|13253|13256|13245|739
1741366500000|2025-03-07 16:55:00|13265|13254|13261|13250|13265|13254|13259|13248|390
1741366800000|2025-03-07 17:00:00|13262|13251|13264|13253|13270|13259|13261|13249|307
1741367100000|2025-03-07 17:05:00|13265|13255|13261|13250|13267|13255|13258|13247|255
1741367400000|2025-03-07 17:10:00|13260|13249|13264|13253|13265|13254|13255|13244|748
1741367700000|2025-03-07 17:15:00|13265|13254|13252|13241|13266|13255|13252|13241|572
1741368000000|2025-03-07 17:20:00|13253|13242|13259|13248|13260|13248|13253|13242|243
1741368300000|2025-03-07 17:25:00|13260|13249|13264|13253|13265|13253|13259|13248|291
1741368600000|2025-03-07 17:30:00|13263|13252|13266|13255|13268|13257|13259|13248|561
1741368900000|2025-03-07 17:35:00|13267|13254|13263|13252|13269|13258|13263|13252|215
1741369200000|2025-03-07 17:40:00|13264|13253|13269|13258|13269|13258|13264|13252|136
1741369500000|2025-03-07 17:45:00|13268|13257|13269|13258|13273|13261|13267|13256|517
1741369800000|2025-03-07 17:50:00|13270|13259|13274|13263|13274|13263|13268|13257|175
1741370100000|2025-03-07 17:55:00|13273|13262|13264|13253|13274|13263|13261|13250|420
1741370400000|2025-03-07 18:00:00|13265|13252|13269|13258|13270|13259|13263|13251|384
1741370700000|2025-03-07 18:05:00|13268|13257|13265|13254|13275|13264|13263|13252|767
1741371000000|2025-03-07 18:10:00|13266|13255|13266|13255|13266|13255|13260|13249|650
1741371300000|2025-03-07 18:15:00|13265|13254|13265|13254|13266|13255|13263|13251|390
1741371600000|2025-03-07 18:20:00|13264|13253|13261|13250|13267|13256|13260|13249|348
1741371900000|2025-03-07 18:25:00|13262|13249|13259|13248|13262|13251|13258|13247|311
1741372200000|2025-03-07 18:30:00|13260|13249|13258|13247|13261|13250|13258|13247|240
1741372500000|2025-03-07 18:35:00|13257|13246|13267|13256|13268|13257|13257|13246|351
1741372800000|2025-03-07 18:40:00|13268|13255|13267|13256|13269|13258|13264|13253|132
1741373100000|2025-03-07 18:45:00|13266|13255|13271|13260|13271|13260|13266|13255|210
1741373400000|2025-03-07 18:50:00|13270|13259|13273|13262|13274|13262|13269|13258|94
1741373700000|2025-03-07 18:55:00|13272|13261|13274|13262|13274|13263|13272|13260|115
1741374000000|2025-03-07 19:00:00|13273|13263|13276|13264|13276|13265|13273|13263|139
1741374300000|2025-03-07 19:05:00|13275|13265|13274|13263|13276|13265|13273|13261|148
1741374600000|2025-03-07 19:10:00|13275|13262|13276|13265|13278|13267|13274|13262|310
1741374900000|2025-03-07 19:15:00|13277|13264|13281|13270|13281|13270|13276|13264|272
1741375200000|2025-03-07 19:20:00|13283|13272|13290|13279|13291|13280|13283|13272|657
1741375500000|2025-03-07 19:25:00|13289|13278|13286|13275|13291|13280|13284|13273|186
1741375800000|2025-03-07 19:30:00|13285|13274|13282|13271|13286|13275|13281|13270|46
1741376100000|2025-03-07 19:35:00|13283|13272|13281|13270|13284|13273|13280|13269|51
1741376400000|2025-03-07 19:40:00|13282|13271|13278.5|13268.5|13283|13271|13278.5|13268|34
1741376700000|2025-03-07 19:45:00|13278|13268|13275.5|13265.5|13278|13268|13275.5|13265.5|43
1741377000000|2025-03-07 19:50:00|13276|13266|13276.5|13266.5|13276.5|13266.5|13275.5|13265.5|71
1741377300000|2025-03-07 19:55:00|13277|13267|13274.5|13264.5|13278.5|13268.5|13274.5|13264.5|56
1741377600000|2025-03-07 20:00:00|13274|13264|13271.5|13261.5|13275.5|13265.5|13271.5|13261.5|61
1741377900000|2025-03-07 20:05:00|13272|13262|13274.5|13264.5|13275.5|13265.5|13272|13262|63
1741378200000|2025-03-07 20:10:00|13275|13265|13273|13263|13275|13265|13271.5|13261.5|89
1741378500000|2025-03-07 20:15:00|13272.5|13262.5|13275.5|13265.5|13277|13267|13270.5|13260.5|81
1741378800000|2025-03-07 20:20:00|13275|13265|13274.5|13264.5|13275.5|13265.5|13271.5|13261.5|85
1741379100000|2025-03-07 20:25:00|13275|13265|13276.5|13266.5|13277.5|13267.5|13274.5|13264.5|88
1741379400000|2025-03-07 20:30:00|13276|13266|13274.5|13264.5|13276.5|13266.5|13273.5|13263.5|84
1741379700000|2025-03-07 20:35:00|13275|13265|13270.5|13260.5|13275.5|13265.5|13268.5|13258.5|92
1741380000000|2025-03-07 20:40:00|13269.5|13259.5|13269|13259|13271.5|13261.5|13265|13255|220
1741380300000|2025-03-07 20:45:00|13268.5|13258.5|13271.5|13261.5|13272.5|13262.5|13267|13257|164
1741380600000|2025-03-07 20:50:00|13270.5|13260.5|13272.5|13262.5|13272.5|13262.5|13269.5|13259.5|122
1741380900000|2025-03-07 20:55:00|13273|13263|13264.5|13254.5|13274.5|13264.5|13263.5|13253.5|680
1741381200000|2025-03-07 21:00:00|13264|13254|13262.5|13252.5|13264.5|13254.5|13260.5|13250.5|95
1741381500000|2025-03-07 21:05:00|13262|13252|13263.5|13253.5|13264|13254|13261.5|13251.5|72
1741381800000|2025-03-07 21:10:00|13263|13253|13265.5|13255.5|13267.5|13257.5|13262.5|13252.5|52
1741382100000|2025-03-07 21:15:00|13266|13256|13274.5|13250.5|13278.6|13256|13266|13245.7|0
1741382400000|2025-03-07 21:20:00|13274.9|13250.9|13272.1|13248.1|13274.9|13250.9|13267.2|13243.2|0
1741382700000|2025-03-07 21:25:00|13271.7|13247.7|13272.1|13248.1|13274.1|13250.1|13270.9|13246.9|0
1741383000000|2025-03-07 21:30:00|13272.5|13248.5|13271.7|13247.7|13275.7|13251.7|13270.5|13246.5|0
1741383300000|2025-03-07 21:35:00|13272.1|13248.1|13271.3|13247.3|13272.1|13248.1|13270.5|13246.5|0
1741383600000|2025-03-07 21:40:00|13271.1|13247.1|13270.5|13246.5|13273.3|13249.3|13269.7|13245.7|0
1741383900000|2025-03-07 21:45:00|13270.8|13246.8|13273.3|13249.3|13274.5|13250.5|13269.3|13245.3|0
1741384200000|2025-03-07 21:50:00|13273|13249|13272.2|13248.2|13276.2|13252.2|13272.2|13248.2|0
1741384500000|2025-03-07 21:55:00|13272.6|13248.6|13270.7|13246.7|13273|13249|13268.9|13244.9|0
1741384800000|2025-03-07 22:00:00|13270.6|13246.6|13270.6|13246.6|13270.6|13246.6|13270.6|13246.6|0
1741557600000|2025-03-09 22:00:00|13228.2|13204.2|13199.9|13175.9|13228.9|13204.9|13199.9|13175.9|0
1741557900000|2025-03-09 22:05:00|13200.2|13176.2|13182.4|13158.4|13202.9|13178.9|13179.2|13155.2|0
1741558200000|2025-03-09 22:10:00|13183.5|13159.5|13184.9|13160.9|13186.1|13162.1|13174.7|13150.7|0
1741558500000|2025-03-09 22:15:00|13184.3|13160.3|13190.9|13166.9|13196.3|13172.3|13176.5|13152.5|0
1741558800000|2025-03-09 22:20:00|13191.1|13167.1|13195.7|13171.7|13199.5|13175.5|13189.3|13165.3|0
1741559100000|2025-03-09 22:25:00|13195.5|13171.5|13196.9|13172.9|13205.6|13181.6|13194.2|13170.2|0
1741559400000|2025-03-09 22:30:00|13197.1|13173.1|13200.7|13176.7|13205.8|13181.8|13192.9|13168.9|0
1741559700000|2025-03-09 22:35:00|13201.1|13177.1|13207.7|13183.7|13208.7|13184.7|13201.1|13177.1|0
1741560000000|2025-03-09 22:40:00|13207.9|13183.9|13204.9|13180.9|13210.2|13186.2|13203.3|13179.3|0
1741560300000|2025-03-09 22:45:00|13205.3|13181.3|13202.6|13178.6|13210.4|13186.4|13201.6|13177.6|0
1741560600000|2025-03-09 22:50:00|13202.8|13178.8|13204.6|13180.6|13207.4|13183.4|13200.8|13176.8|0
1741560900000|2025-03-09 22:55:00|13204.8|13180.8|13189.3|13165.3|13205.4|13181.4|13188.9|13164.9|0
1741561200000|2025-03-09 23:00:00|13190.2|13166.2|13179.4|13155.4|13205.4|13181.4|13175.9|13151.9|0
1741561500000|2025-03-09 23:05:00|13179.8|13155.8|13204.6|13180.6|13205|13181|13176.5|13152.5|0
1741561800000|2025-03-09 23:10:00|13203.9|13179.9|13207|13183|13211.5|13187.5|13200.2|13176.2|0
1741562100000|2025-03-09 23:15:00|13207.7|13183.7|13223.4|13199.4|13223.4|13199.4|13204.6|13180.6|0
1741562400000|2025-03-09 23:20:00|13222.7|13198.7|13221.2|13197.2|13229.5|13205.5|13220.8|13196.8|0
1741562700000|2025-03-09 23:25:00|13221.3|13197.3|13222.8|13198.8|13223.2|13199.2|13214.8|13190.8|0
1741563000000|2025-03-09 23:30:00|13223.2|13199.2|13224.3|13200.3|13225.5|13201.5|13219.1|13195.1|0
1741563300000|2025-03-09 23:35:00|13224.6|13200.6|13225.5|13201.5|13225.9|13201.9|13218.2|13194.2|0
1741563600000|2025-03-09 23:40:00|13225.9|13201.9|13222.3|13198.3|13236.5|13212.5|13221.3|13197.3|0
1741563900000|2025-03-09 23:45:00|13221.9|13197.9|13218.9|13194.9|13223.1|13199.1|13214.4|13190.4|0
1741564200000|2025-03-09 23:50:00|13219.2|13195.2|13222.6|13198.6|13224.6|13200.6|13218.9|13194.9|0
1741564500000|2025-03-09 23:55:00|13225.1|13201.1|13223|13199|13225.4|13201.4|13219.7|13195.7|0
1741564800000|2025-03-10 00:00:00|13222.1|13198.1|13227.5|13203.5|13227.5|13203.5|13216.5|13192.5|0
1741565100000|2025-03-10 00:05:00|13227.1|13203.1|13230.7|13206.7|13233.2|13209.2|13225.9|13201.9|0
1741565400000|2025-03-10 00:10:00|13230.5|13206.5|13226.9|13202.9|13232|13208|13226.4|13202.4|0
1741565700000|2025-03-10 00:15:00|13226.7|13202.7|13240|13216|13242.2|13218.2|13216.8|13192.8|0
1741566000000|2025-03-10 00:20:00|13240.4|13216.4|13240.2|13216.2|13242|13218|13233.8|13209.8|0
1741566300000|2025-03-10 00:25:00|13240.1|13216.1|13236.7|13212.7|13241.7|13217.7|13232.3|13208.3|0
1741566600000|2025-03-10 00:30:00|13236.8|13212.8|13240.1|13216.1|13244.2|13220.2|13235|13211|0
1741566900000|2025-03-10 00:35:00|13239.9|13215.9|13243|13219|13243|13219|13239|13215|0
1741567200000|2025-03-10 00:40:00|13243.4|13219.4|13246.2|13222.2|13248.2|13224.2|13242.4|13218.4|0
1741567500000|2025-03-10 00:45:00|13245.5|13221.5|13266.2|13242.2|13267.3|13243.3|13245|13221|0
1741567800000|2025-03-10 00:50:00|13265.9|13241.9|13268.5|13244.5|13268.8|13244.8|13263.3|13239.3|0
1741568100000|2025-03-10 00:55:00|13268.8|13244.8|13272.1|13248.1|13272.3|13248.3|13267.7|13243.7|0
1741568400000|2025-03-10 01:00:00|13258.5|13248.5|13254.5|13244.5|13275|13265|13253|13243|2741
1741568700000|2025-03-10 01:05:00|13254|13244|13264|13254|13268.5|13258.5|13254|13244|1090
1741569000000|2025-03-10 01:10:00|13263.5|13253.5|13263.5|13253.5|13265.5|13255.5|13259.5|13249.5|712
1741569300000|2025-03-10 01:15:00|13264.5|13254.5|13272.5|13262.5|13276.5|13266.5|13257.5|13247.5|2438
1741569600000|2025-03-10 01:20:00|13271.5|13261.5|13274.5|13264.5|13277.5|13267.5|13266.5|13256.5|1793
1741569900000|2025-03-10 01:25:00|13274|13264|13266.5|13256.5|13284.5|13274.5|13264.5|13254.5|2068
1741570200000|2025-03-10 01:30:00|13267.5|13257.5|13298.5|13288.5|13303|13293|13231.5|13221.5|18518
1741570500000|2025-03-10 01:35:00|13297.5|13287.5|13259.5|13249.5|13301|13291|13254.5|13244.5|7685
1741570800000|2025-03-10 01:40:00|13260.5|13250.5|13232.5|13222.5|13268.5|13258.5|13224.5|13214.5|6524
1741571100000|2025-03-10 01:45:00|13231.5|13221.5|13207|13197|13232|13222|13204|13194|7222
1741571400000|2025-03-10 01:50:00|13208|13198|13197|13187|13213|13203|13189|13179|6956
1741571700000|2025-03-10 01:55:00|13198|13188|13183|13173|13212|13202|13182|13172|4792
1741572000000|2025-03-10 02:00:00|13182|13172|13191|13181|13199|13189|13173|13163|6694
1741572300000|2025-03-10 02:05:00|13192|13182|13204|13194|13209|13199|13188|13178|3534
1741572600000|2025-03-10 02:10:00|13203|13193|13186|13176|13204|13194|13186|13176|3159
1741572900000|2025-03-10 02:15:00|13185|13175|13179|13169|13190|13180|13171|13161|4091
1741573200000|2025-03-10 02:20:00|13178|13168|13183|13173|13195|13185|13173|13163|3208
1741573500000|2025-03-10 02:25:00|13184|13174|13187|13177|13192|13182|13180|13170|2546
1741573800000|2025-03-10 02:30:00|13188|13178|13190|13180|13197|13187|13180|13170|2557
1741574100000|2025-03-10 02:35:00|13191|13181|13189|13179|13194|13184|13185|13175|1943
1741574400000|2025-03-10 02:40:00|13188|13178|13196|13186|13200|13190|13187|13177|2403
1741574700000|2025-03-10 02:45:00|13195|13185|13185|13175|13196|13186|13181|13171|2934
1741575000000|2025-03-10 02:50:00|13186|13176|13183|13173|13188|13178|13177|13167|2713
1741575300000|2025-03-10 02:55:00|13184|13174|13176|13166|13184|13174|13175|13165|1916
1741575600000|2025-03-10 03:00:00|13175|13165|13166|13156|13175|13165|13153|13143|3975
1741575900000|2025-03-10 03:05:00|13167|13157|13163|13153|13168|13158|13158|13148|1977
1741576200000|2025-03-10 03:10:00|13162|13152|13149|13139|13165|13155|13148|13138|2809
1741576500000|2025-03-10 03:15:00|13148|13138|13152|13142|13156|13146|13142|13132|2599
1741576800000|2025-03-10 03:20:00|13151|13141|13150|13140|13152|13142|13142|13132|3053
1741577100000|2025-03-10 03:25:00|13149|13139|13153|13143|13159|13149|13146|13136|1796
1741577400000|2025-03-10 03:30:00|13151|13141|13149|13139|13151|13141|13143|13133|843
1741577700000|2025-03-10 03:35:00|13150|13140|13159|13149|13159|13149|13149|13139|645
1741578000000|2025-03-10 03:40:00|13158|13148|13155|13145|13161|13151|13152|13142|752
1741578300000|2025-03-10 03:45:00|13156|13146|13154|13144|13156|13146|13151|13141|672
1741578600000|2025-03-10 03:50:00|13153|13143|13149|13139|13153|13143|13149|13139|506
1741578900000|2025-03-10 03:55:00|13150|13140|13147|13137|13151|13141|13143|13133|709
1741579200000|2025-03-10 04:00:00|13148|13138|13146|13136|13151|13141|13145|13135|465
1741579500000|2025-03-10 04:05:00|13147|13137|13148|13138|13149|13139|13146|13136|318
1741579800000|2025-03-10 04:10:00|13149|13139|13149|13139|13152|13142|13148|13138|356
1741580100000|2025-03-10 04:15:00|13148|13138|13148|13138|13152|13142|13148|13138|272
1741580400000|2025-03-10 04:20:00|13149|13139|13151|13141|13152|13142|13149|13139|282
1741580700000|2025-03-10 04:25:00|13152|13142|13154|13144|13154|13144|13151|13141|181
1741581000000|2025-03-10 04:30:00|13153|13143|13151|13141|13154|13144|13150|13140|234
1741581300000|2025-03-10 04:35:00|13150|13140|13149|13139|13151|13141|13145|13135|456
1741581600000|2025-03-10 04:40:00|13148|13138|13148|13138|13150|13140|13148|13138|206
1741581900000|2025-03-10 04:45:00|13149|13139|13149|13139|13151|13141|13148|13138|300
1741582200000|2025-03-10 04:50:00|13150|13140|13147|13137|13150|13140|13146|13136|274
1741582500000|2025-03-10 04:55:00|13146|13136|13150|13140|13150|13140|13146|13136|290
1741582800000|2025-03-10 05:00:00|13149|13139|13159|13149|13166|13156|13149|13139|3772
1741583100000|2025-03-10 05:05:00|13158|13148|13155|13145|13160|13150|13153|13143|2937
1741583400000|2025-03-10 05:10:00|13154|13144|13156|13146|13161|13151|13152|13142|2799
1741583700000|2025-03-10 05:15:00|13154|13144|13156|13146|13159|13149|13148|13138|2700
1741584000000|2025-03-10 05:20:00|13158|13148|13157|13147|13170|13160|13155|13145|2527
1741584300000|2025-03-10 05:25:00|13156|13146|13166|13156|13171|13161|13151|13141|1999
1741584600000|2025-03-10 05:30:00|13167|13157|13161|13151|13167|13157|13151|13141|2815
1741584900000|2025-03-10 05:35:00|13162|13152|13175|13165|13176|13166|13157|13147|3132
1741585200000|2025-03-10 05:40:00|13174|13164|13177|13167|13183|13173|13169|13159|2925
1741585500000|2025-03-10 05:45:00|13176|13166|13172|13162|13183|13173|13170|13160|2245
1741585800000|2025-03-10 05:50:00|13170|13160|13171|13161|13175|13165|13165|13155|1772
1741586100000|2025-03-10 05:55:00|13172|13162|13172|13162|13182|13172|13169|13159|1199
1741586400000|2025-03-10 06:00:00|13173|13163|13176|13166|13176|13166|13168|13158|1985
1741586700000|2025-03-10 06:05:00|13177|13167|13183|13173|13185|13175|13177|13167|2545
1741587000000|2025-03-10 06:10:00|13182|13172|13191|13181|13193|13183|13181|13171|3188
1741587300000|2025-03-10 06:15:00|13190|13180|13204|13194|13208|13198|13189|13179|5816
1741587600000|2025-03-10 06:20:00|13203|13193|13201|13191|13214|13204|13198|13188|5794
1741587900000|2025-03-10 06:25:00|13200|13190|13202|13192|13206|13196|13190|13180|3426
1741588200000|2025-03-10 06:30:00|13203|13193|13230|13220|13230|13220|13203|13193|4673
1741588500000|2025-03-10 06:35:00|13231|13221|13228|13218|13237|13227|13221|13211|3398
1741588800000|2025-03-10 06:40:00|13229|13219|13229|13219|13232|13222|13216|13206|3092
1741589100000|2025-03-10 06:45:00|13230|13220|13214|13204|13233|13223|13214|13204|3163
1741589400000|2025-03-10 06:50:00|13213|13203|13222|13212|13223|13213|13210|13200|4198
1741589700000|2025-03-10 06:55:00|13223|13213|13222|13212|13224|13214|13215|13205|4913
1741590000000|2025-03-10 07:00:00|13223|13213|13230|13220|13231|13221|13217|13207|2549
1741590300000|2025-03-10 07:05:00|13231|13221|13220|13210|13233|13223|13219|13209|1890
1741590600000|2025-03-10 07:10:00|13221|13211|13221|13211|13223|13213|13217|13207|925
1741590900000|2025-03-10 07:15:00|13222|13212|13213|13203|13224|13214|13213|13203|1302
1741591200000|2025-03-10 07:20:00|13214|13204|13203|13193|13214|13204|13202|13192|1568
1741591500000|2025-03-10 07:25:00|13204|13194|13213|13203|13213|13203|13201|13191|1137
1741591800000|2025-03-10 07:30:00|13212|13202|13218|13208|13219|13209|13211|13201|845
1741592100000|2025-03-10 07:35:00|13219|13209|13219|13209|13221|13211|13216|13206|328
1741592400000|2025-03-10 07:40:00|13220|13210|13222|13212|13223|13213|13216|13206|867
1741592700000|2025-03-10 07:45:00|13223|13213|13216|13206|13223|13213|13214|13204|1290
1741593000000|2025-03-10 07:50:00|13217|13207|13214|13204|13217|13207|13213|13203|348
1741593300000|2025-03-10 07:55:00|13213|13203|13213|13203|13217|13207|13211|13201|611
1741593600000|2025-03-10 08:00:00|13214|13202|13213|13202|13217|13206|13212|13201|580
1741593900000|2025-03-10 08:05:00|13214|13203|13211|13200|13219|13208|13208|13197|1057
1741594200000|2025-03-10 08:10:00|13212|13199|13207|13196|13212|13201|13206|13195|1111
1741594500000|2025-03-10 08:15:00|13208|13197|13203|13192|13210|13199|13202|13191|1111
1741594800000|2025-03-10 08:20:00|13204|13193|13201|13190|13206|13195|13201|13189|675
1741595100000|2025-03-10 08:25:00|13202|13189|13202|13190|13205|13194|13200|13189|1206
1741595400000|2025-03-10 08:30:00|13208.5|13184.5|13196.2|13172.2|13209.6|13185.6|13195.1|13171.1|0
1741595700000|2025-03-10 08:35:00|13196.3|13172.3|13190.4|13166.4|13197.1|13173.1|13189|13165|361
1741596000000|2025-03-10 08:40:00|13190.2|13166.2|13179.6|13155.6|13197.8|13173.8|13178|13154|0
1741596300000|2025-03-10 08:45:00|13180|13156|13179.5|13155.5|13184.4|13160.4|13172.9|13148.9|0
1741596600000|2025-03-10 08:50:00|13179.8|13155.8|13173.3|13149.3|13185.8|13161.8|13171.3|13147.3|0
1741596900000|2025-03-10 08:55:00|13173.1|13149.1|13171.2|13147.2|13177.1|13153.1|13164.8|13140.8|0
1741597200000|2025-03-10 09:00:00|13171.1|13147.1|13179|13168|13194|13180|13170.7|13146.7|1502
1741597500000|2025-03-10 09:05:00|13180|13169|13177|13166|13184|13173|13177|13166|279
1741597800000|2025-03-10 09:10:00|13176|13165|13176|13165|13179|13168|13175|13164|351
1741598100000|2025-03-10 09:15:00|13174|13163|13188|13177|13191|13180|13173|13162|1805
1741598400000|2025-03-10 09:20:00|13189|13178|13190|13179|13191|13180|13187|13175|300
1741598700000|2025-03-10 09:25:00|13191|13180|13188|13177|13192|13181|13187|13176|269
1741599000000|2025-03-10 09:30:00|13187|13176|13182|13171|13187|13176|13180|13169|584
1741599300000|2025-03-10 09:35:00|13181|13170|13185|13174|13187|13176|13181|13170|236
1741599600000|2025-03-10 09:40:00|13184|13173|13188|13177|13190|13179|13184|13173|212
1741599900000|2025-03-10 09:45:00|13189|13178|13195|13184|13196|13184|13187|13176|331
1741600200000|2025-03-10 09:50:00|13194|13183|13191|13180|13197|13185|13190|13179|314
1741600500000|2025-03-10 09:55:00|13192|13181|13187|13176|13192|13181|13185|13174|493
1741600800000|2025-03-10 10:00:00|13188|13177|13190|13179|13193|13182|13187|13176|397
1741601100000|2025-03-10 10:05:00|13191|13180|13189|13178|13193|13182|13188|13177|395
1741601400000|2025-03-10 10:10:00|13188|13177|13191|13180|13194|13183|13188|13177|262
1741601700000|2025-03-10 10:15:00|13190|13179|13185|13174|13190|13179|13183|13172|356
1741602000000|2025-03-10 10:20:00|13184|13173|13186|13175|13188|13177|13184|13173|183
1741602300000|2025-03-10 10:25:00|13187|13174|13187|13176|13189|13178|13186|13174|141
1741602600000|2025-03-10 10:30:00|13188|13177|13188|13177|13188|13177|13185|13174|122
1741602900000|2025-03-10 10:35:00|13189|13178|13188|13177|13189|13178|13187|13176|24
1741603200000|2025-03-10 10:40:00|13187|13176|13185|13174|13189|13178|13184|13173|97
1741603500000|2025-03-10 10:45:00|13184|13173|13184|13173|13186|13175|13183|13172|66
1741603800000|2025-03-10 10:50:00|13185|13174|13187|13176|13189|13178|13184|13174|76
1741604100000|2025-03-10 10:55:00|13188|13177|13187|13176|13189|13178|13187|13176|68
1741604400000|2025-03-10 11:00:00|13188|13177|13179|13168|13190|13179|13178|13167|555
1741604700000|2025-03-10 11:05:00|13178|13167|13184|13172|13184|13172|13174|13163|666
1741605000000|2025-03-10 11:10:00|13183|13173|13191|13180|13195|13184|13183|13171|776
1741605300000|2025-03-10 11:15:00|13190|13179|13193|13182|13195|13184|13186|13175|410
1741605600000|2025-03-10 11:20:00|13192|13181|13202|13191|13202|13191|13192|13181|523
1741605900000|2025-03-10 11:25:00|13203|13192|13201|13190|13204|13193|13199|13188|320
1741606200000|2025-03-10 11:30:00|13200|13189|13198|13187|13201|13190|13196|13185|314
1741606500000|2025-03-10 11:35:00|13197|13186|13195|13184|13198|13187|13195|13184|324
1741606800000|2025-03-10 11:40:00|13196|13185|13196|13185|13197|13186|13194|13183|150
1741607100000|2025-03-10 11:45:00|13197|13186|13202|13191|13204|13192|13196|13185|539
1741607400000|2025-03-10 11:50:00|13200|13190|13193|13182|13203|13191|13193|13182|692
1741607700000|2025-03-10 11:55:00|13194|13183|13182|13171|13195|13184|13179|13168|714
1741608000000|2025-03-10 12:00:00|13183|13172|13176|13165|13186|13174|13176|13165|407
1741608300000|2025-03-10 12:05:00|13175|13164|13175|13164|13177|13166|13171|13160|527
1741608600000|2025-03-10 12:10:00|13174|13163|13172|13161|13175|13164|13169|13158|244
1741608900000|2025-03-10 12:15:00|13171|13160|13164|13153|13172|13161|13162|13151|767
1741609200000|2025-03-10 12:20:00|13163|13152|13172|13161|13174|13163|13163|13152|249
1741609500000|2025-03-10 12:25:00|13173|13160|13171|13160|13175|13164|13170|13159|192
1741609800000|2025-03-10 12:30:00|13170|13159|13168|13157|13175|13164|13167|13156|275
1741610100000|2025-03-10 12:35:00|13167|13156|13168|13156|13170|13159|13167|13156|168
1741610400000|2025-03-10 12:40:00|13167|13157|13169|13158|13171|13160|13167|13156|226
1741610700000|2025-03-10 12:45:00|13168|13157|13167|13156|13169|13158|13166|13154|199
1741611000000|2025-03-10 12:50:00|13168|13155|13173|13162|13173|13162|13167|13155|212
1741611300000|2025-03-10 12:55:00|13172|13161|13174|13163|13174|13163|13171|13159|178
1741611600000|2025-03-10 13:00:00|13175|13164|13168|13157|13176|13165|13168|13157|165
1741611900000|2025-03-10 13:05:00|13167|13156|13171|13160|13175|13164|13165|13154|859
1741612200000|2025-03-10 13:10:00|13170|13159|13182|13171|13186|13175|13170|13159|2937
1741612500000|2025-03-10 13:15:00|13183|13170|13180|13169|13189|13178|13176|13164|1144
1741612800000|2025-03-10 13:20:00|13179|13168|13181|13169|13181|13170|13177|13166|487
1741613100000|2025-03-10 13:25:00|13180|13168|13174|13163|13180|13169|13173|13162|498
1741613400000|2025-03-10 13:30:00|13175|13164|13184|13172|13184|13173|13174|13163|1324
1741613700000|2025-03-10 13:35:00|13183|13173|13180|13169|13190|13179|13180|13169|1054
1741614000000|2025-03-10 13:40:00|13179|13168|13181|13170|13186|13175|13177|13166|1109
1741614300000|2025-03-10 13:45:00|13182|13171|13176|13165|13184|13172|13174|13163|454
1741614600000|2025-03-10 13:50:00|13177|13166|13173|13161|13179|13168|13172|13161|437
1741614900000|2025-03-10 13:55:00|13172|13162|13172|13161|13177|13165|13172|13161|370
1741615200000|2025-03-10 14:00:00|13171|13160|13166|13155|13173|13161|13165|13154|610
1741615500000|2025-03-10 14:05:00|13167|13156|13168|13156|13172|13161|13167|13156|372
1741615800000|2025-03-10 14:10:00|13167|13157|13167|13156|13169|13158|13166|13155|371
1741616100000|2025-03-10 14:15:00|13166|13155|13157|13146|13168|13156|13157|13146|1077
1741616400000|2025-03-10 14:20:00|13158|13147|13161|13150|13161|13150|13147|13136|1099
1741616700000|2025-03-10 14:25:00|13160|13149|13150|13139|13161|13150|13150|13139|399
1741617000000|2025-03-10 14:30:00|13149|13138|13143|13132|13153|13142|13143|13132|1109
1741617300000|2025-03-10 14:35:00|13142|13131|13140|13129|13147|13136|13139|13128|1386
1741617600000|2025-03-10 14:40:00|13141|13130|13146|13135|13149|13138|13140|13128|608
1741617900000|2025-03-10 14:45:00|13147|13136|13146|13134|13149|13138|13139|13128|1069
1741618200000|2025-03-10 14:50:00|13145|13133|13141|13130|13148|13137|13138|13126|970
1741618500000|2025-03-10 14:55:00|13142|13131|13143|13132|13144|13133|13137|13126|572
1741618800000|2025-03-10 15:00:00|13144|13133|13147|13136|13149|13138|13143|13131|818
1741619100000|2025-03-10 15:05:00|13148|13137|13151|13140|13154|13143|13145|13133|669
1741619400000|2025-03-10 15:10:00|13150|13139|13154|13143|13156|13145|13149|13138|519
1741619700000|2025-03-10 15:15:00|13155|13142|13158|13147|13162|13150|13153|13141|1215
1741620000000|2025-03-10 15:20:00|13159|13146|13171|13160|13173|13162|13158|13146|778
1741620300000|2025-03-10 15:25:00|13170|13159|13169|13158|13173|13162|13165|13153|568
1741620600000|2025-03-10 15:30:00|13170|13157|13170|13159|13172|13161|13167|13156|687
1741620900000|2025-03-10 15:35:00|13169|13158|13168|13156|13173|13162|13165|13154|1579
1741621200000|2025-03-10 15:40:00|13167|13157|13161|13150|13169|13157|13159|13148|601
1741621500000|2025-03-10 15:45:00|13162|13151|13168|13157|13170|13159|13160|13149|633
1741621800000|2025-03-10 15:50:00|13169|13158|13166|13155|13170|13159|13165|13154|411
1741622100000|2025-03-10 15:55:00|13165|13154|13162|13150|13166|13155|13160|13149|330
1741622400000|2025-03-10 16:00:00|13161|13151|13157|13145|13165|13154|13156|13145|922
1741622700000|2025-03-10 16:05:00|13156|13146|13159|13148|13163|13152|13156|13145|197
1741623000000|2025-03-10 16:10:00|13160|13149|13165|13154|13165|13154|13158|13147|268
1741623300000|2025-03-10 16:15:00|13164|13153|13158|13147|13165|13154|13157|13146|127
1741623600000|2025-03-10 16:20:00|13159|13148|13162|13151|13162|13151|13158|13147|106
1741623900000|2025-03-10 16:25:00|13163|13152|13157|13146|13166|13155|13156|13145|349
1741624200000|2025-03-10 16:30:00|13158|13147|13156|13144|13160|13149|13155|13144|407
1741624500000|2025-03-10 16:35:00|13155|13145|13148|13136|13156|13145|13147|13136|647
1741624800000|2025-03-10 16:40:00|13147|13137|13144|13132|13148|13137|13143|13131|997
1741625100000|2025-03-10 16:45:00|13143|13131|13144|13132|13145|13134|13141|13130|619
1741625400000|2025-03-10 16:50:00|13143|13133|13145|13133|13149|13137|13143|13131|651
1741625700000|2025-03-10 16:55:00|13144|13132|13143|13131|13146|13134|13142|13131|326
1741626000000|2025-03-10 17:00:00|13142|13132|13141|13130|13145|13134|13140|13129|345
1741626300000|2025-03-10 17:05:00|13142|13131|13140|13129|13144|13132|13140|13129|188
1741626600000|2025-03-10 17:10:00|13139|13128|13140|13128|13140|13129|13137|13126|583
1741626900000|2025-03-10 17:15:00|13139|13129|13142|13131|13143|13131|13139|13128|222
1741627200000|2025-03-10 17:20:00|13141|13130|13142|13131|13146|13135|13141|13130|295
1741627500000|2025-03-10 17:25:00|13141|13130|13139|13128|13141|13130|13138|13126|461
1741627800000|2025-03-10 17:30:00|13138|13127|13136|13125|13139|13128|13135|13124|291
1741628100000|2025-03-10 17:35:00|13135|13124|13134|13123|13136|13125|13133|13122|411
1741628400000|2025-03-10 17:40:00|13135|13124|13134|13123|13135|13124|13133|13122|215
1741628700000|2025-03-10 17:45:00|13133|13122|13129|13118|13135|13124|13129|13118|787
1741629000000|2025-03-10 17:50:00|13128|13117|13125|13114|13129|13118|13125|13113|790
1741629300000|2025-03-10 17:55:00|13124|13113|13125|13114|13127|13116|13123|13112|377
1741629600000|2025-03-10 18:00:00|13126|13113|13123|13112|13126|13114|13122|13111|307
1741629900000|2025-03-10 18:05:00|13121|13111|13120|13109|13121|13112|13114|13103|1220
1741630200000|2025-03-10 18:10:00|13121|13110|13122|13111|13135|13123|13119|13108|2157
1741630500000|2025-03-10 18:15:00|13123|13112|13120|13109|13125|13114|13119|13108|166
1741630800000|2025-03-10 18:20:00|13121|13108|13123|13111|13123|13112|13120|13108|122
1741631100000|2025-03-10 18:25:00|13122|13112|13119|13108|13123|13112|13118|13107|81
1741631400000|2025-03-10 18:30:00|13120|13109|13124|13113|13124|13113|13120|13108|112
1741631700000|2025-03-10 18:35:00|13123|13112|13123|13112|13126|13114|13123|13112|84
1741632000000|2025-03-10 18:40:00|13122|13111|13124|13113|13126|13115|13122|13111|111
1741632300000|2025-03-10 18:45:00|13125|13114|13122|13110|13126|13115|13122|13110|71
1741632600000|2025-03-10 18:50:00|13121|13109|13119|13107|13123|13112|13118|13107|125
1741632900000|2025-03-10 18:55:00|13118|13108|13117|13106|13119|13108|13116|13105|253
1741633200000|2025-03-10 19:00:00|13115|13105|13115|13104|13117|13106|13115|13104|211
1741633500000|2025-03-10 19:05:00|13116|13105|13113|13102|13116|13105|13112|13101|373
1741633800000|2025-03-10 19:10:00|13112|13101|13111|13100|13112|13101|13103|13092|709
1741634100000|2025-03-10 19:15:00|13110|13099|13107|13096|13113|13102|13103|13091|1807
1741634400000|2025-03-10 19:20:00|13106|13095|13107|13095|13116|13105|13106|13095|1429
1741634700000|2025-03-10 19:25:00|13108|13096|13111|13100|13118|13107|13107|13096|342
1741635000000|2025-03-10 19:30:00|13112|13101|13117|13106|13119|13108|13106|13095|1235
1741635300000|2025-03-10 19:35:00|13118|13107|13115|13104|13122|13111|13115|13104|287
1741635600000|2025-03-10 19:40:00|13116|13105|13108.5|13098.5|13116|13105|13108.5|13098|443
1741635900000|2025-03-10 19:45:00|13108|13098|13107.5|13097.5|13108.5|13098.5|13105.5|13095.5|239
1741636200000|2025-03-10 19:50:00|13108.5|13098.5|13110.5|13100.5|13114.5|13104.5|13108.5|13098.5|339
1741636500000|2025-03-10 19:55:00|13111|13101|13112|13102|13113.5|13103.5|13107.5|13097.5|1036
1741636800000|2025-03-10 20:00:00|13111.5|13101.5|13116|13106|13116|13106|13111|13101|332
1741637100000|2025-03-10 20:05:00|13115.5|13105.5|13116|13106|13116.5|13106.5|13115|13105|35
1741637400000|2025-03-10 20:10:00|13115.5|13105.5|13116.5|13106.5|13116.5|13106.5|13115.5|13105.5|29
1741637700000|2025-03-10 20:15:00|13116|13106|13117|13107|13117.5|13107.5|13116|13106|54
1741638000000|2025-03-10 20:20:00|13116.5|13106.5|13116|13106|13116.5|13106.5|13115.5|13105.5|25
1741638300000|2025-03-10 20:25:00|13116.5|13106.5|13116|13106|13116.5|13106.5|13115.5|13105.5|32
1741638600000|2025-03-10 20:30:00|13116.5|13106.5|13115|13105|13116.5|13106.5|13115|13105|77
1741638900000|2025-03-10 20:35:00|13115.5|13105.5|13114|13104|13115.5|13105.5|13114|13104|30
1741639200000|2025-03-10 20:40:00|13114.5|13104.5|13115|13105|13115|13105|13114|13104|65
1741639500000|2025-03-10 20:45:00|13115.5|13105.5|13115|13105|13115.5|13105.5|13113.5|13103.5|23
1741639800000|2025-03-10 20:50:00|13115.5|13105.5|13116|13106|13116.5|13106.5|13115.5|13105.5|16
1741640100000|2025-03-10 20:55:00|13115.5|13105.5|13110.5|13100.5|13116|13106|13110.5|13100.5|169
1741640400000|2025-03-10 21:00:00|13111|13101|13112.5|13102.5|13112.5|13102.5|13107.5|13097.5|42
1741640700000|2025-03-10 21:05:00|13113|13103|13113.5|13103.5|13114|13104|13113|13103|11
1741641000000|2025-03-10 21:10:00|||||||||2
1741641300000|2025-03-10 21:15:00|13120.5|13096.5|13120.1|13096.1|13121.6|13097.6|13119.9|13095.9|0
1741641600000|2025-03-10 21:20:00|13120.4|13096.4|13117.2|13093.2|13120.4|13096.4|13116.6|13092.6|0
1741641900000|2025-03-10 21:25:00|13117.4|13093.4|13119|13095|13119.2|13095.2|13117.3|13093.3|0
1741642200000|2025-03-10 21:30:00|13118.9|13094.9|13117.7|13093.7|13118.9|13094.9|13116.2|13092.2|0
1741642500000|2025-03-10 21:35:00|13118.1|13094.1|13112.8|13088.8|13118.4|13094.4|13112.8|13088.8|0
1741642800000|2025-03-10 21:40:00|13112.9|13088.9|13116.3|13092.3|13116.3|13092.3|13112.9|13088.9|0
1741643100000|2025-03-10 21:45:00|13116.4|13092.4|13112.8|13088.8|13116.5|13092.5|13112.8|13088.8|0
1741643400000|2025-03-10 21:50:00|13113.6|13089.6|13110.4|13086.4|13114|13090|13109.2|13085.2|0
1741643700000|2025-03-10 21:55:00|13110.6|13086.6|13108.8|13084.8|13111|13087|13108.8|13084.8|0
1741644000000|2025-03-10 22:00:00|13107.3|13083.3|13114.1|13090.1|13115.3|13091.3|13102.6|13078.6|0
1741644300000|2025-03-10 22:05:00|13113.9|13089.9|13087.9|13063.9|13114.5|13090.5|13087.6|13063.6|0
1741644600000|2025-03-10 22:10:00|13088|13064|13080.5|13056.5|13089.9|13065.9|13068.2|13044.2|0
1741644900000|2025-03-10 22:15:00|13079.8|13055.8|13084.4|13060.4|13086.3|13062.3|13077.8|13053.8|0
1741645200000|2025-03-10 22:20:00|13083.1|13059.1|13089.5|13065.5|13092.6|13068.6|13081.1|13057.1|0
1741645500000|2025-03-10 22:25:00|13089.1|13065.1|13092.6|13068.6|13095.9|13071.9|13087.4|13063.4|0
1741645800000|2025-03-10 22:30:00|13094.2|13070.2|13092.9|13068.9|13099.7|13075.7|13092|13068|0
1741646100000|2025-03-10 22:35:00|13092.7|13068.7|13098.2|13074.2|13099.5|13075.5|13090.4|13066.4|0
1741646400000|2025-03-10 22:40:00|13098|13074|13099.1|13075.1|13104|13080|13097.4|13073.4|0
1741646700000|2025-03-10 22:45:00|13099.2|13075.2|13095.1|13071.1|13101.1|13077.1|13092.5|13068.5|0
1741647000000|2025-03-10 22:50:00|13094.9|13070.9|13088.9|13064.9|13097.3|13073.3|13086.9|13062.9|0
1741647300000|2025-03-10 22:55:00|13089.1|13065.1|13082.2|13058.2|13090.1|13066.1|13082.2|13058.2|0
1741647600000|2025-03-10 23:00:00|13082.6|13058.6|13091.2|13067.2|13092.4|13068.4|13082.6|13058.6|0
1741647900000|2025-03-10 23:05:00|13091.4|13067.4|13106.5|13082.5|13110.4|13086.4|13079.7|13055.7|0
1741648200000|2025-03-10 23:10:00|13106.7|13082.7|13102.6|13078.6|13107.1|13083.1|13100.5|13076.5|0
1741648500000|2025-03-10 23:15:00|13103.1|13079.1|13083.2|13059.2|13105|13081|13083.2|13059.2|0
1741648800000|2025-03-10 23:20:00|13083.6|13059.6|13099|13075|13099.3|13075.3|13083.2|13059.2|0
1741649100000|2025-03-10 23:25:00|13098.8|13074.8|13096.1|13072.1|13103.9|13079.9|13096.1|13072.1|0
1741649400000|2025-03-10 23:30:00|13097.8|13073.8|13084.3|13060.3|13097.9|13073.9|13077.3|13053.3|0
1741649700000|2025-03-10 23:35:00|13084.2|13060.2|13088.5|13064.5|13089.1|13065.1|13062.3|13038.3|0
1741650000000|2025-03-10 23:40:00|13089.1|13065.1|13100|13076|13100.5|13076.5|13086.5|13062.5|0
1741650300000|2025-03-10 23:45:00|13100.5|13076.5|13108.4|13084.4|13110.2|13086.2|13098.6|13074.6|0
1741650600000|2025-03-10 23:50:00|13108.6|13084.6|13105.3|13081.3|13109|13085|13105.1|13081.1|0
1741650900000|2025-03-10 23:55:00|13105.4|13081.4|13105.2|13081.2|13108.4|13084.4|13102.8|13078.8|0
1741651200000|2025-03-11 00:00:00|13105.5|13081.5|13110.4|13086.4|13112.6|13088.6|13105.5|13081.5|0
1741651500000|2025-03-11 00:05:00|13110.2|13086.2|13100.3|13076.3|13111|13087|13098.7|13074.7|0
1741651800000|2025-03-11 00:10:00|13100.1|13076.1|13093.9|13069.9|13101.1|13077.1|13092.1|13068.1|0
1741652100000|2025-03-11 00:15:00|13094.1|13070.1|13100.4|13076.4|13101.1|13077.1|13090.9|13066.9|0
1741652400000|2025-03-11 00:20:00|13100.6|13076.6|13097.7|13073.7|13110.8|13086.8|13096.3|13072.3|0
1741652700000|2025-03-11 00:25:00|13097.6|13073.6|13106.2|13082.2|13106.2|13082.2|13096.2|13072.2|0
1741653000000|2025-03-11 00:30:00|13106.4|13082.4|13097.7|13073.7|13107.9|13083.9|13095.9|13071.9|0
1741653300000|2025-03-11 00:35:00|13097.6|13073.6|13095.9|13071.9|13099.9|13075.9|13094.2|13070.2|0
1741653600000|2025-03-11 00:40:00|13096.3|13072.3|13084.6|13060.6|13096.8|13072.8|13083.2|13059.2|0
1741653900000|2025-03-11 00:45:00|13084.5|13060.5|13102.5|13078.5|13110.8|13086.8|13082.6|13058.6|0
1741654200000|2025-03-11 00:50:00|13102.7|13078.7|13094.3|13070.3|13104|13080|13068|13044|0
1741654500000|2025-03-11 00:55:00|13094.2|13070.2|13118|13094|13122.5|13098.5|13091.1|13067.1|0
1741654800000|2025-03-11 01:00:00|13117.8|13093.8|13093.5|13083.5|13120.4|13099|13091|13081|3429
1741655100000|2025-03-11 01:05:00|13094|13084|13080.5|13070.5|13095.5|13085.5|13078.5|13068.5|2351
1741655400000|2025-03-11 01:10:00|13079.5|13069.5|13077.5|13067.5|13089.5|13079.5|13077.5|13067.5|1723
1741655700000|2025-03-11 01:15:00|13079.5|13069.5|13077|13067|13090.5|13080.5|13067.5|13057.5|4673
1741656000000|2025-03-11 01:20:00|13077.5|13067.5|13097|13087|13106.5|13096.5|13073.5|13063.5|3828
1741656300000|2025-03-11 01:25:00|13096.5|13086.5|13095.5|13085.5|13101.5|13091.5|13085.5|13075.5|3742
1741656600000|2025-03-11 01:30:00|13094.5|13084.5|13134.5|13124.5|13147.5|13137.5|13094.5|13084.5|28749
1741656900000|2025-03-11 01:35:00|13132.5|13122.5|13151|13141|13154.5|13144.5|13130.5|13120.5|8928
1741657200000|2025-03-11 01:40:00|13150.5|13140.5|13167.5|13157.5|13173.5|13163.5|13146.5|13136.5|5602
1741657500000|2025-03-11 01:45:00|13167|13157|13168|13158|13170|13160|13152|13142|4542
1741657800000|2025-03-11 01:50:00|13167|13157|13166|13156|13180|13170|13162|13152|3532
1741658100000|2025-03-11 01:55:00|13167|13157|13166|13156|13179|13169|13161|13151|3455
1741658400000|2025-03-11 02:00:00|13164|13154|13155|13145|13166|13156|13147|13137|4611
1741658700000|2025-03-11 02:05:00|13156|13146|13178|13168|13178|13168|13154|13144|3098
1741659000000|2025-03-11 02:10:00|13177|13167|13211|13201|13219|13209|13171|13161|7274
1741659300000|2025-03-11 02:15:00|13210|13200|13216|13206|13225|13215|13207|13197|4077
1741659600000|2025-03-11 02:20:00|13215|13205|13193|13183|13222|13212|13191|13181|3831
1741659900000|2025-03-11 02:25:00|13194|13184|13173|13163|13196|13186|13173|13163|3006
1741660200000|2025-03-11 02:30:00|13174|13164|13172|13162|13182|13172|13162|13152|3738
1741660500000|2025-03-11 02:35:00|13171|13161|13179|13169|13182|13172|13170|13160|2211
1741660800000|2025-03-11 02:40:00|13177|13167|13168|13158|13185|13175|13166|13156|4230
1741661100000|2025-03-11 02:45:00|13167|13157|13158|13148|13176|13166|13153|13143|3801
1741661400000|2025-03-11 02:50:00|13157|13147|13172|13162|13176|13166|13156|13146|1522
1741661700000|2025-03-11 02:55:00|13174|13164|13165|13155|13180|13170|13165|13155|1364
1741662000000|2025-03-11 03:00:00|13166|13156|13159|13149|13173|13163|13159|13149|1940
1741662300000|2025-03-11 03:05:00|13160|13150|13148|13138|13161|13151|13147|13137|3270
1741662600000|2025-03-11 03:10:00|13147|13137|13153|13143|13156|13146|13145|13135|1607
1741662900000|2025-03-11 03:15:00|13154|13144|13164|13154|13164|13154|13151|13141|1549
1741663200000|2025-03-11 03:20:00|13163|13153|13173|13163|13174|13164|13154|13144|1946
1741663500000|2025-03-11 03:25:00|13174|13164|13170|13160|13178|13168|13168|13158|2153
1741663800000|2025-03-11 03:30:00|13171|13161|13172|13162|13179|13169|13168|13158|1020
1741664100000|2025-03-11 03:35:00|13171|13161|13167|13157|13175|13165|13165|13155|375
1741664400000|2025-03-11 03:40:00|13168|13158|13172|13162|13173|13163|13165|13155|828
1741664700000|2025-03-11 03:45:00|13173|13163|13170|13160|13174|13164|13165|13155|506
1741665000000|2025-03-11 03:50:00|13171|13161|13167|13157|13173|13163|13166|13156|349
1741665300000|2025-03-11 03:55:00|13166|13156|13165|13155|13167|13157|13161|13151|653
1741665600000|2025-03-11 04:00:00|13166|13156|13162|13152|13166|13156|13159|13149|428
1741665900000|2025-03-11 04:05:00|13161|13151|13167|13157|13168|13158|13161|13151|935
1741666200000|2025-03-11 04:10:00|13168|13158|13168|13158|13168|13158|13164|13154|396
1741666500000|2025-03-11 04:15:00|13167|13157|13172|13162|13173|13163|13166|13156|247
1741666800000|2025-03-11 04:20:00|13171|13161|13171|13161|13172|13162|13170|13160|169
1741667100000|2025-03-11 04:25:00|13170|13160|13175|13165|13175|13165|13170|13160|230
1741667400000|2025-03-11 04:30:00|13174|13164|13178|13168|13179|13169|13174|13164|496
1741667700000|2025-03-11 04:35:00|13179|13169|13178|13168|13180|13170|13176|13166|119
1741668000000|2025-03-11 04:40:00|13177|13167|13172|13162|13178|13168|13172|13162|136
1741668300000|2025-03-11 04:45:00|13171|13161|13171|13161|13171|13161|13170|13160|83
1741668600000|2025-03-11 04:50:00|13172|13162|13169|13159|13172|13162|13168|13158|157
1741668900000|2025-03-11 04:55:00|13170|13160|13173|13163|13174|13164|13169|13159|458
1741669200000|2025-03-11 05:00:00|13175|13165|13147|13137|13175|13165|13146|13136|2794
1741669500000|2025-03-11 05:05:00|13148|13138|13155|13145|13156|13146|13145|13135|1929
1741669800000|2025-03-11 05:10:00|13156|13146|13167|13157|13167|13157|13155|13145|1539
1741670100000|2025-03-11 05:15:00|13166|13156|13168|13158|13170|13160|13161|13151|1423
1741670400000|2025-03-11 05:20:00|13167|13157|13176|13166|13181|13171|13162|13152|1737
1741670700000|2025-03-11 05:25:00|13177|13167|13183|13173|13185|13175|13171|13161|1820
1741671000000|2025-03-11 05:30:00|13182|13172|13183|13173|13184|13174|13170|13160|2301
1741671300000|2025-03-11 05:35:00|13184|13174|13180|13170|13184|13174|13175|13165|1896
1741671600000|2025-03-11 05:40:00|13181|13171|13166|13156|13181|13171|13161|13151|1841
1741671900000|2025-03-11 05:45:00|13167|13157|13167|13157|13170|13160|13160|13150|1471
1741672200000|2025-03-11 05:50:00|13166|13156|13164|13154|13167|13157|13160|13150|1624
1741672500000|2025-03-11 05:55:00|13165|13155|13176|13166|13177|13167|13159|13149|1446
1741672800000|2025-03-11 06:00:00|13177|13167|13181|13171|13182|13172|13174|13164|1864
1741673100000|2025-03-11 06:05:00|13182|13172|13183|13173|13188|13178|13179|13169|2087
1741673400000|2025-03-11 06:10:00|13182|13172|13190|13180|13194|13184|13175|13165|2249
1741673700000|2025-03-11 06:15:00|13191|13181|13185|13175|13194|13184|13182|13172|2802
1741674000000|2025-03-11 06:20:00|13184|13174|13192|13182|13193|13183|13175|13165|2640
1741674300000|2025-03-11 06:25:00|13191|13181|13188|13178|13192|13182|13182|13172|1573
1741674600000|2025-03-11 06:30:00|13187|13177|13201|13191|13205|13195|13187|13177|2623
1741674900000|2025-03-11 06:35:00|13202|13192|13200|13190|13207|13197|13194|13184|2230
1741675200000|2025-03-11 06:40:00|13198|13188|13215|13205|13215|13205|13193|13183|3814
1741675500000|2025-03-11 06:45:00|13214|13204|13239|13229|13240|13230|13212|13202|7070
1741675800000|2025-03-11 06:50:00|13238|13228|13243|13233|13245|13235|13232|13222|7211
1741676100000|2025-03-11 06:55:00|13242|13232|13253|13243|13256|13246|13231|13221|9555
1741676400000|2025-03-11 07:00:00|13255|13245|13254|13244|13265|13255|13241|13231|4380
1741676700000|2025-03-11 07:05:00|13253|13243|13271|13261|13272|13262|13253|13243|2053
1741677000000|2025-03-11 07:10:00|13272|13262|13262|13252|13277|13267|13259|13249|2831
1741677300000|2025-03-11 07:15:00|13261|13251|13247|13237|13268|13258|13246|13236|1631
1741677600000|2025-03-11 07:20:00|13248|13238|13254|13244|13255|13245|13246|13236|1177
1741677900000|2025-03-11 07:25:00|13253|13243|13255|13245|13259|13249|13251|13241|1023
1741678200000|2025-03-11 07:30:00|13256|13246|13255|13245|13261|13251|13252|13242|752
1741678500000|2025-03-11 07:35:00|13254|13244|13254|13244|13259|13249|13250|13240|1260
1741678800000|2025-03-11 07:40:00|13256|13246|13260|13250|13261|13251|13251|13241|1044
1741679100000|2025-03-11 07:45:00|13261|13251|13262|13252|13266|13256|13258|13248|1281
1741679400000|2025-03-11 07:50:00|13261|13251|13259|13249|13264|13254|13259|13249|575
1741679700000|2025-03-11 07:55:00|13258|13248|13260|13250|13263|13253|13256|13246|661
1741680000000|2025-03-11 08:00:00|13259|13249|13255|13244|13262|13251|13255|13243|1103
1741680300000|2025-03-11 08:05:00|13256|13245|13252|13241|13257|13246|13247|13236|977
1741680600000|2025-03-11 08:10:00|13253|13240|13259|13248|13259|13248|13251|13240|677
1741680900000|2025-03-11 08:15:00|13258|13247|13253|13242|13260|13249|13250|13238|859
1741681200000|2025-03-11 08:20:00|13252|13241|13251|13240|13256|13245|13250|13239|301
1741681500000|2025-03-11 08:25:00|13252|13241|13251|13239|13254|13243|13250|13238|502
1741681800000|2025-03-11 08:30:00|13258.6|13234.6|13254.9|13230.9|13258.9|13234.9|13247.9|13223.9|0
1741682100000|2025-03-11 08:35:00|13254.6|13230.6|13252.8|13228.8|13258|13234|13251.4|13227.4|178
1741682400000|2025-03-11 08:40:00|13252.6|13228.6|13253.3|13229.3|13254.1|13230.1|13247.6|13223.6|0
1741682700000|2025-03-11 08:45:00|13253.5|13229.5|13253.6|13229.6|13256.1|13232.1|13247.3|13223.3|0
1741683000000|2025-03-11 08:50:00|13253.8|13229.8|13254.5|13230.5|13255|13231|13247.8|13223.8|0
1741683300000|2025-03-11 08:55:00|13254.7|13230.7|13262.1|13238.1|13262.1|13238.1|13253.6|13229.6|0
1741683600000|2025-03-11 09:00:00|13261.5|13237.5|13263|13252|13263|13252|13252|13237.5|977
1741683900000|2025-03-11 09:05:00|13264|13253|13265|13254|13269|13258|13263|13252|229
1741684200000|2025-03-11 09:10:00|13264|13253|13266|13255|13267|13256|13264|13253|165
1741684500000|2025-03-11 09:15:00|13267|13254|13280|13269|13280|13269|13261|13250|1747
1741684800000|2025-03-11 09:20:00|13279|13268|13279|13268|13282|13271|13272|13261|895
1741685100000|2025-03-11 09:25:00|13280|13269|13287|13276|13289|13278|13279|13268|799
1741685400000|2025-03-11 09:30:00|13288|13277|13292|13281|13292|13281|13284|13273|861
1741685700000|2025-03-11 09:35:00|13291|13280|13284|13273|13292|13281|13283|13272|406
1741686000000|2025-03-11 09:40:00|13285|13274|13279|13268|13285|13274|13274|13263|372
1741686300000|2025-03-11 09:45:00|13280|13267|13280|13269|13281|13270|13276|13264|274
1741686600000|2025-03-11 09:50:00|13281|13270|13280|13269|13289|13278|13280|13269|441
1741686900000|2025-03-11 09:55:00|13281|13270|13269|13258|13281|13270|13267|13256|543
1741687200000|2025-03-11 10:00:00|13270|13259|13264|13253|13271|13260|13259|13248|629
1741687500000|2025-03-11 10:05:00|13265|13254|13269|13258|13269|13258|13265|13254|260
1741687800000|2025-03-11 10:10:00|13268|13257|13268|13257|13271|13260|13265|13254|250
1741688100000|2025-03-11 10:15:00|13267|13256|13270|13258|13275|13264|13267|13256|370
1741688400000|2025-03-11 10:20:00|13269|13259|13270|13259|13273|13262|13268|13257|302
1741688700000|2025-03-11 10:25:00|13271|13260|13269|13258|13273|13262|13269|13257|241
1741689000000|2025-03-11 10:30:00|13270|13259|13271|13260|13274|13263|13270|13259|155
1741689300000|2025-03-11 10:35:00|13270|13259|13271|13260|13274|13263|13270|13259|147
1741689600000|2025-03-11 10:40:00|13270|13259|13265|13254|13272|13261|13265|13254|295
1741689900000|2025-03-11 10:45:00|13264|13253|13262|13251|13269|13258|13262|13251|619
1741690200000|2025-03-11 10:50:00|13261|13250|13269|13258|13270|13259|13259|13247|468
1741690500000|2025-03-11 10:55:00|13268|13257|13266|13255|13272|13261|13265|13254|211
1741690800000|2025-03-11 11:00:00|13265|13254|13257|13246|13267|13255|13257|13246|418
1741691100000|2025-03-11 11:05:00|13258|13247|13257|13246|13261|13250|13255|13244|232
1741691400000|2025-03-11 11:10:00|13258|13247|13262|13251|13262|13251|13257|13246|181
1741691700000|2025-03-11 11:15:00|13263|13252|13267|13256|13268|13257|13262|13251|536
1741692000000|2025-03-11 11:20:00|13266|13255|13261|13250|13266|13255|13260|13249|146
1741692300000|2025-03-11 11:25:00|13262|13251|13261|13250|13265|13254|13261|13250|106
1741692600000|2025-03-11 11:30:00|13260|13249|13263|13252|13264|13253|13259|13248|208
1741692900000|2025-03-11 11:35:00|13262|13251|13261|13250|13263|13252|13259|13248|205
1741693200000|2025-03-11 11:40:00|13260|13249|13257|13246|13261|13250|13257|13246|740
1741693500000|2025-03-11 11:45:00|13258|13247|13255|13244|13258|13247|13253|13242|544
1741693800000|2025-03-11 11:50:00|13254|13243|13260|13249|13260|13249|13254|13243|770
1741694100000|2025-03-11 11:55:00|13261|13250|13264|13253|13269|13258|13259|13248|801
1741694400000|2025-03-11 12:00:00|13263|13252|13270|13259|13270|13259|13260|13249|453
1741694700000|2025-03-11 12:05:00|13269|13258|13264|13253|13271|13260|13264|13253|330
1741695000000|2025-03-11 12:10:00|13265|13252|13260|13249|13265|13254|13260|13248|306
1741695300000|2025-03-11 12:15:00|13259|13248|13270|13259|13270|13259|13259|13248|406
1741695600000|2025-03-11 12:20:00|13269|13258|13271|13260|13274|13262|13268|13256|188
1741695900000|2025-03-11 12:25:00|13272|13261|13266|13255|13273|13261|13266|13255|282
1741696200000|2025-03-11 12:30:00|13267|13256|13261|13249|13269|13257|13261|13249|327
1741696500000|2025-03-11 12:35:00|13260|13250|13265|13254|13267|13256|13260|13250|174
1741696800000|2025-03-11 12:40:00|13266|13255|13265|13254|13267|13256|13263|13252|114
1741697100000|2025-03-11 12:45:00|13266|13255|13264|13253|13266|13255|13262|13251|196
1741697400000|2025-03-11 12:50:00|13263|13252|13266|13254|13268|13257|13263|13252|115
1741697700000|2025-03-11 12:55:00|13267|13255|13267|13256|13267|13256|13264|13252|109
1741698000000|2025-03-11 13:00:00|13268|13257|13266|13255|13268|13257|13265|13254|87
1741698300000|2025-03-11 13:05:00|13267|13256|13264|13253|13268|13257|13263|13252|109
1741698600000|2025-03-11 13:10:00|13263|13252|13262|13251|13265|13254|13258|13247|138
1741698900000|2025-03-11 13:15:00|13263|13252|13266|13255|13266|13255|13261|13250|122
1741699200000|2025-03-11 13:20:00|13267|13254|13266|13255|13267|13256|13263|13252|151
1741699500000|2025-03-11 13:25:00|13264|13253|13267|13256|13268|13257|13263|13251|265
1741699800000|2025-03-11 13:30:00|13266|13255|13257|13246|13271|13260|13256|13245|845
1741700100000|2025-03-11 13:35:00|13256|13245|13281|13270|13282|13271|13255|13244|846
1741700400000|2025-03-11 13:40:00|13280|13269|13286|13275|13290|13279|13273|13262|1128
1741700700000|2025-03-11 13:45:00|13287|13274|13286|13275|13288|13277|13280|13269|1260
1741701000000|2025-03-11 13:50:00|13287|13276|13271|13260|13287|13276|13269|13257|799
1741701300000|2025-03-11 13:55:00|13270|13259|13265|13252|13275|13264|13263|13251|573
1741701600000|2025-03-11 14:00:00|13263|13249|13244|13233|13274|13263|13239|13228|1460
1741701900000|2025-03-11 14:05:00|13243|13232|13257|13246|13258|13247|13243|13232|1094
1741702200000|2025-03-11 14:10:00|13258|13247|13244|13233|13261|13250|13244|13232|858
1741702500000|2025-03-11 14:15:00|13245|13234|13247|13236|13250|13239|13240|13229|1016
1741702800000|2025-03-11 14:20:00|13248|13235|13240|13229|13251|13240|13238|13227|671
1741703100000|2025-03-11 14:25:00|13241|13230|13229|13218|13242|13231|13228|13217|842
1741703400000|2025-03-11 14:30:00|13228|13217|13224|13213|13237|13226|13222|13211|1105
1741703700000|2025-03-11 14:35:00|13225|13214|13222|13211|13230|13218|13219|13208|698
1741704000000|2025-03-11 14:40:00|13223|13212|13228|13217|13232|13220|13217|13206|693
1741704300000|2025-03-11 14:45:00|13227|13216|13221|13209|13233|13222|13220|13209|1299
1741704600000|2025-03-11 14:50:00|13220|13210|13234|13222|13237|13225|13220|13209|1068
1741704900000|2025-03-11 14:55:00|13233|13223|13224|13213|13233|13223|13223|13212|658
1741705200000|2025-03-11 15:00:00|13223|13212|13233|13222|13234|13223|13221|13210|656
1741705500000|2025-03-11 15:05:00|13232|13221|13242|13231|13243|13232|13232|13221|556
1741705800000|2025-03-11 15:10:00|13241|13230|13241|13230|13244|13233|13236|13225|190
1741706100000|2025-03-11 15:15:00|13242|13231|13245|13234|13247|13235|13239|13228|322
1741706400000|2025-03-11 15:20:00|13246|13235|13242|13231|13248|13237|13240|13229|624
1741706700000|2025-03-11 15:25:00|13241|13230|13246|13235|13250|13239|13241|13230|329
1741707000000|2025-03-11 15:30:00|13245|13234|13253|13242|13253|13242|13243|13232|375
1741707300000|2025-03-11 15:35:00|13252|13241|13252|13241|13255|13244|13246|13235|255
1741707600000|2025-03-11 15:40:00|13253|13242|13255|13244|13258|13247|13252|13242|391
1741707900000|2025-03-11 15:45:00|13256|13245|13256|13245|13257|13246|13249|13238|194
1741708200000|2025-03-11 15:50:00|13257|13246|13254|13243|13257|13246|13251|13240|155
1741708500000|2025-03-11 15:55:00|13255|13244|13246|13235|13255|13244|13245|13234|489
1741708800000|2025-03-11 16:00:00|13245|13234|13245|13234|13247|13236|13241|13230|368
1741709100000|2025-03-11 16:05:00|13244|13233|13237|13226|13244|13234|13237|13226|327
1741709400000|2025-03-11 16:10:00|13238|13227|13236|13225|13238|13227|13233|13222|424
1741709700000|2025-03-11 16:15:00|13237|13226|13238|13227|13238|13227|13235|13224|299
1741710000000|2025-03-11 16:20:00|13237|13226|13238|13227|13244|13233|13236|13225|413
1741710300000|2025-03-11 16:25:00|13239|13228|13236|13225|13241|13230|13236|13225|428
1741710600000|2025-03-11 16:30:00|13237|13226|13236|13225|13238|13227|13233|13222|370
1741710900000|2025-03-11 16:35:00|13235|13224|13232|13221|13240|13229|13232|13221|305
1741711200000|2025-03-11 16:40:00|13233|13222|13234|13223|13240|13229|13230|13218|205
1741711500000|2025-03-11 16:45:00|13233|13222|13234|13223|13235|13224|13230|13219|199
1741711800000|2025-03-11 16:50:00|13233|13222|13229|13218|13235|13224|13228|13217|267
1741712100000|2025-03-11 16:55:00|13230|13219|13230|13219|13233|13222|13228|13217|264
1741712400000|2025-03-11 17:00:00|13231|13218|13229|13218|13231|13219|13226|13215|211
1741712700000|2025-03-11 17:05:00|13230|13219|13228|13217|13230|13219|13225|13214|205
1741713000000|2025-03-11 17:10:00|13227|13216|13225|13214|13228|13217|13225|13214|180
1741713300000|2025-03-11 17:15:00|13226|13213|13225|13214|13229|13218|13225|13213|151
1741713600000|2025-03-11 17:20:00|13226|13215|13220|13208|13226|13215|13219|13208|491
1741713900000|2025-03-11 17:25:00|13219|13209|13217|13206|13219|13209|13216|13205|270
1741714200000|2025-03-11 17:30:00|13218|13207|13221|13210|13226|13215|13217|13206|314
1741714500000|2025-03-11 17:35:00|13220|13209|13224|13213|13225|13213|13220|13209|255
1741714800000|2025-03-11 17:40:00|13225|13214|13226|13215|13227|13216|13223|13212|200
1741715100000|2025-03-11 17:45:00|13225|13214|13231|13220|13233|13222|13224|13213|374
1741715400000|2025-03-11 17:50:00|13230|13219|13230|13219|13232|13221|13228|13216|144
1741715700000|2025-03-11 17:55:00|13229|13218|13228|13217|13231|13220|13224|13213|379
1741716000000|2025-03-11 18:00:00|13229|13218|13235|13224|13241|13230|13228|13218|585
1741716300000|2025-03-11 18:05:00|13236|13223|13237|13226|13238|13227|13233|13222|589
1741716600000|2025-03-11 18:10:00|13238|13225|13248|13237|13250|13238|13237|13225|344
1741716900000|2025-03-11 18:15:00|13247|13236|13246|13235|13247|13237|13241|13230|262
1741717200000|2025-03-11 18:20:00|13245|13234|13252|13241|13255|13244|13245|13234|487
1741717500000|2025-03-11 18:25:00|13251|13240|13251|13240|13253|13242|13249|13238|340
1741717800000|2025-03-11 18:30:00|13250|13239|13248|13237|13251|13240|13243|13232|613
1741718100000|2025-03-11 18:35:00|13247|13236|13250|13238|13250|13239|13243|13232|230
1741718400000|2025-03-11 18:40:00|13249|13239|13261|13250|13262|13251|13249|13238|861
1741718700000|2025-03-11 18:45:00|13262|13251|13260|13249|13264|13253|13255|13243|726
1741719000000|2025-03-11 18:50:00|13261|13248|13266|13254|13266|13255|13257|13246|730
1741719300000|2025-03-11 18:55:00|13265|13255|13258|13247|13267|13256|13257|13246|1343
1741719600000|2025-03-11 19:00:00|13257|13246|13256|13245|13258|13247|13250|13239|505
1741719900000|2025-03-11 19:05:00|13257|13246|13262|13251|13265|13253|13255|13244|398
1741720200000|2025-03-11 19:10:00|13261|13250|13258|13247|13262|13251|13258|13247|57
1741720500000|2025-03-11 19:15:00|13257|13246|13259|13247|13259|13248|13256|13245|59
1741720800000|2025-03-11 19:20:00|13258|13248|13258|13247|13260|13249|13256|13245|174
1741721100000|2025-03-11 19:25:00|13257|13246|13258|13247|13261|13250|13257|13246|210
1741721400000|2025-03-11 19:30:00|13257|13246|13259|13248|13260|13248|13256|13245|134
1741721700000|2025-03-11 19:35:00|13260|13247|13262|13251|13264|13253|13260|13247|276
1741722000000|2025-03-11 19:40:00|13261|13250|13261|13251|13262|13251|13259|13248|126
1741722300000|2025-03-11 19:45:00|13260.5|13250.5|13260.5|13250.5|13262.5|13252.5|13259.5|13249.5|225
1741722600000|2025-03-11 19:50:00|13260|13250|13256|13246|13261|13251|13254|13244|500
1741722900000|2025-03-11 19:55:00|13255.5|13245.5|13244|13234|13255.5|13245.5|13242.5|13232.5|497
1741723200000|2025-03-11 20:00:00|13243.5|13233.5|13246|13236|13246.5|13236.5|13243.5|13233.5|109
1741723500000|2025-03-11 20:05:00|13245.5|13235.5|13246|13236|13246.5|13236.5|13244.5|13234.5|93
1741723800000|2025-03-11 20:10:00|13246.5|13236.5|13248.5|13238.5|13248.5|13238.5|13245.5|13235.5|8
1741724100000|2025-03-11 20:15:00|13249|13239|13249|13239|13249|13239|13248.5|13238.5|11
1741724400000|2025-03-11 20:20:00|13248.5|13238.5|13247.5|13237.5|13249|13239|13247.5|13237.5|20
1741724700000|2025-03-11 20:25:00|13247|13237|13246|13236|13247|13237|13245.5|13235.5|17
1741725000000|2025-03-11 20:30:00|13245.5|13235.5|13246.5|13236.5|13247|13237|13245.5|13235.5|11
1741725300000|2025-03-11 20:35:00|13247|13237|13246.5|13236.5|13247|13237|13246|13236|3
1741725600000|2025-03-11 20:40:00|13247|13237|13247|13237|13247.5|13237.5|13246.5|13236.5|15
1741725900000|2025-03-11 20:45:00|13246.5|13236.5|13248|13238|13248|13238|13246.5|13236.5|8
1741726200000|2025-03-11 20:50:00|13248.5|13238.5|13247|13237|13248.5|13238.5|13246.5|13236.5|7
1741726500000|2025-03-11 20:55:00|13246.5|13236.5|13251|13241|13251.5|13241.5|13246.5|13236.5|93
1741726800000|2025-03-11 21:00:00|13251.5|13241.5|13251.5|13241.5|13251.5|13241.5|13251.5|13241.5|2
1741727100000|2025-03-11 21:05:00|13254|13244|13256|13246|13256.5|13246.5|13251|13241|5
1741727400000|2025-03-11 21:10:00|13256.5|13246.5|13256.5|13246.5|13257|13247|13256|13246|2
1741727700000|2025-03-11 21:15:00|13264|13240|13264|13240|13264|13240|13262.8|13238.8|4
1741728000000|2025-03-11 21:20:00|13264.1|13240.1|13264.1|13240.1|13264.2|13240.2|13263.2|13239.2|0
1741728600000|2025-03-11 21:30:00|13264.2|13240.2|13265.8|13241.8|13265.9|13241.9|13264.1|13240.1|0
1741728900000|2025-03-11 21:35:00|13265.9|13241.9|13266.3|13242.3|13267.1|13243.1|13265.6|13241.6|0
1741729200000|2025-03-11 21:40:00|13266.5|13242.5|13266.2|13242.2|13266.5|13242.5|13265.7|13241.7|0
1741729500000|2025-03-11 21:45:00|13265.7|13241.7|13265.6|13241.6|13266.3|13242.3|13265.6|13241.6|0
1741729800000|2025-03-11 21:50:00|13265.5|13241.5|13265.2|13241.2|13265.5|13241.5|13263.8|13239.8|0
1741730100000|2025-03-11 21:55:00|13265.4|13241.4|13266.1|13242.1|13266.6|13242.6|13264.4|13240.4|0
1741730400000|2025-03-11 22:00:00|13270.2|13246.2|13264|13240|13277.4|13253.4|13262.2|13238.2|0
1741730700000|2025-03-11 22:05:00|13263.6|13239.6|13272.4|13248.4|13272.4|13248.4|13263.4|13239.4|0
1741731000000|2025-03-11 22:10:00|13272.2|13248.2|13281.1|13257.1|13281.5|13257.5|13272|13248|0
1741731300000|2025-03-11 22:15:00|13280.9|13256.9|13275.1|13251.1|13281.5|13257.5|13272.4|13248.4|0
1741731600000|2025-03-11 22:20:00|13274.9|13250.9|13274.2|13250.2|13277.6|13253.6|13274|13250|0
1741731900000|2025-03-11 22:25:00|13274.4|13250.4|13274.8|13250.8|13275|13251|13268.4|13244.4|0
1741732200000|2025-03-11 22:30:00|13274.9|13250.9|13273.6|13249.6|13275.1|13251.1|13272.5|13248.5|0
1741732500000|2025-03-11 22:35:00|13273.8|13249.8|13282.5|13258.5|13282.5|13258.5|13271.3|13247.3|0
1741732800000|2025-03-11 22:40:00|13282.3|13258.3|13285.5|13261.5|13288.6|13264.6|13282.3|13258.3|0
1741733100000|2025-03-11 22:45:00|13285.3|13261.3|13287.9|13263.9|13290.7|13266.7|13285.3|13261.3|0
1741733400000|2025-03-11 22:50:00|13287.7|13263.7|13289.2|13265.2|13290.6|13266.6|13287.1|13263.1|0
1741733700000|2025-03-11 22:55:00|13289.5|13265.5|13288.4|13264.4|13293.1|13269.1|13287.7|13263.7|0
1741734000000|2025-03-11 23:00:00|13287.8|13263.8|13289.6|13265.6|13291.4|13267.4|13283|13259|0
1741734300000|2025-03-11 23:05:00|13289.8|13265.8|13290.3|13266.3|13292.7|13268.7|13289.1|13265.1|0
1741734600000|2025-03-11 23:10:00|13290.5|13266.5|13291|13267|13292.3|13268.3|13287.5|13263.5|0
1741734900000|2025-03-11 23:15:00|13291.2|13267.2|13286.3|13262.3|13291.4|13267.4|13281.4|13257.4|0
1741735200000|2025-03-11 23:20:00|13286.5|13262.5|13284.6|13260.6|13289.8|13265.8|13284|13260|0
1741735500000|2025-03-11 23:25:00|13284.4|13260.4|13284.8|13260.8|13285|13261|13281.1|13257.1|0
1741735800000|2025-03-11 23:30:00|13284.6|13260.6|13279.9|13255.9|13284.6|13260.6|13276.4|13252.4|0
1741736100000|2025-03-11 23:35:00|13279.7|13255.7|13281.1|13257.1|13282.3|13258.3|13278.8|13254.8|0
1741736400000|2025-03-11 23:40:00|13281.3|13257.3|13283.8|13259.8|13285|13261|13278.4|13254.4|0
1741736700000|2025-03-11 23:45:00|13283.6|13259.6|13284.8|13260.8|13286.8|13262.8|13283|13259|0
1741737000000|2025-03-11 23:50:00|13285|13261|13292.4|13268.4|13293.6|13269.6|13284.8|13260.8|0
1741737300000|2025-03-11 23:55:00|13292.6|13268.6|13289.1|13265.1|13293.6|13269.6|13287.6|13263.6|0
1741737600000|2025-03-12 00:00:00|13288.9|13264.9|13287.8|13263.8|13291.5|13267.5|13285.2|13261.2|0
1741737900000|2025-03-12 00:05:00|13287.6|13263.6|13286.1|13262.1|13289.4|13265.4|13282.6|13258.6|0
1741738200000|2025-03-12 00:10:00|13285.8|13261.8|13289.4|13265.4|13292.8|13268.8|13285.3|13261.3|0
1741738500000|2025-03-12 00:15:00|13289.2|13265.2|13288.6|13264.6|13292.2|13268.2|13286.2|13262.2|0
1741738800000|2025-03-12 00:20:00|13288.5|13264.5|13295.8|13271.8|13296.2|13272.2|13287.2|13263.2|0
1741739100000|2025-03-12 00:25:00|13295.7|13271.7|13293.2|13269.2|13296.2|13272.2|13292.4|13268.4|0
1741739400000|2025-03-12 00:30:00|13292.8|13268.8|13287.7|13263.7|13293.9|13269.9|13287.4|13263.4|0
1741739700000|2025-03-12 00:35:00|13287.5|13263.5|13278.3|13254.3|13287.6|13263.6|13278.1|13254.1|0
1741740000000|2025-03-12 00:40:00|13278.5|13254.5|13276.9|13252.9|13278.5|13254.5|13273|13249|0
1741740300000|2025-03-12 00:45:00|13277.1|13253.1|13271.7|13247.7|13278.4|13254.4|13270.2|13246.2|0
1741740600000|2025-03-12 00:50:00|13271.9|13247.9|13273.9|13249.9|13274.8|13250.8|13271.1|13247.1|0
1741740900000|2025-03-12 00:55:00|13273.6|13249.6|13278.3|13254.3|13278.6|13254.6|13273.4|13249.4|0
1741741200000|2025-03-12 01:00:00|13278.2|13254.2|13250.5|13240.5|13278.2|13254.2|13236.5|13226.5|2188
1741741500000|2025-03-12 01:05:00|13251.5|13241.5|13248.5|13238.5|13251.5|13241.5|13244.5|13234.5|621
1741741800000|2025-03-12 01:10:00|13249|13239|13248.5|13238.5|13250.5|13240.5|13245.5|13235.5|891
1741742100000|2025-03-12 01:15:00|13249.5|13239.5|13254.5|13244.5|13261.5|13251.5|13249.5|13239.5|3416
1741742400000|2025-03-12 01:20:00|13255.5|13245.5|13274.5|13264.5|13274.5|13264.5|13255|13245|1857
1741742700000|2025-03-12 01:25:00|13275.5|13265.5|13281|13271|13288|13278|13271|13261|3539
1741743000000|2025-03-12 01:30:00|13278|13268|13221|13211|13286.5|13276.5|13216.5|13206.5|19456
1741743300000|2025-03-12 01:35:00|13220.5|13210.5|13213.5|13203.5|13221.5|13211.5|13197.5|13187.5|8195
1741743600000|2025-03-12 01:40:00|13213|13203|13186.5|13176.5|13214.5|13204.5|13179.5|13169.5|7530
1741743900000|2025-03-12 01:45:00|13187|13177|13226|13216|13227|13217|13187|13177|4555
1741744200000|2025-03-12 01:50:00|13222|13212|13244|13234|13245|13235|13215|13205|4620
1741744500000|2025-03-12 01:55:00|13245|13235|13245|13235|13267|13257|13240|13230|4553
1741744800000|2025-03-12 02:00:00|13244|13234|13241|13231|13248|13238|13236|13226|2943
1741745100000|2025-03-12 02:05:00|13240|13230|13248|13238|13251|13241|13238|13228|3150
1741745400000|2025-03-12 02:10:00|13247|13237|13257|13247|13260|13250|13239|13229|3489
1741745700000|2025-03-12 02:15:00|13255|13245|13242|13232|13259|13249|13229|13219|3486
1741746000000|2025-03-12 02:20:00|13241|13231|13244|13234|13247|13237|13231|13221|1952
1741746300000|2025-03-12 02:25:00|13245|13235|13234|13224|13246|13236|13230|13220|1410
1741746600000|2025-03-12 02:30:00|13235|13225|13247|13237|13251|13241|13231|13221|1818
1741746900000|2025-03-12 02:35:00|13248|13238|13244|13234|13251|13241|13240|13230|1167
1741747200000|2025-03-12 02:40:00|13245|13235|13239|13229|13250|13240|13233|13223|1262
1741747500000|2025-03-12 02:45:00|13238|13228|13232|13222|13241|13231|13224|13214|1696
1741747800000|2025-03-12 02:50:00|13233|13223|13252|13242|13257|13247|13232|13222|1822
1741748100000|2025-03-12 02:55:00|13251|13241|13254|13244|13257|13247|13247|13237|1502
1741748400000|2025-03-12 03:00:00|13255|13245|13255|13245|13265|13255|13253|13243|1375
1741748700000|2025-03-12 03:05:00|13254|13244|13255|13245|13265|13255|13253|13243|3171
1741749000000|2025-03-12 03:10:00|13256|13246|13242|13232|13258|13248|13236|13226|2538
1741749300000|2025-03-12 03:15:00|13243|13233|13233|13223|13250|13240|13233|13223|2564
1741749600000|2025-03-12 03:20:00|13232|13222|13233|13223|13239|13229|13227|13217|3900
1741749900000|2025-03-12 03:25:00|13234|13224|13233|13223|13243|13233|13233|13223|1099
1741750200000|2025-03-12 03:30:00|13234|13224|13231.4|13221.4|13234|13224|13225|13215|641
1741750500000|2025-03-12 03:35:00|13233.4|13223.4|13239.4|13229.4|13239.4|13229.4|13231.4|13221.4|342
1741750800000|2025-03-12 03:40:00|13240.4|13230.4|13239.4|13229.4|13243.4|13233.4|13235.4|13225.4|520
1741751100000|2025-03-12 03:45:00|13240.4|13230.4|13237.4|13227.4|13240.4|13230.4|13234.4|13224.4|489
1741751400000|2025-03-12 03:50:00|13236.4|13226.4|13238.4|13228.4|13242.4|13232.4|13236.4|13226.4|346
1741751700000|2025-03-12 03:55:00|13239.4|13229.4|13238.4|13228.4|13239.4|13229.4|13231.4|13221.4|934
1741752000000|2025-03-12 04:00:00|13239.4|13229.4|13249.4|13239.4|13249.4|13239.4|13238.4|13228.4|545
1741752300000|2025-03-12 04:05:00|13247.4|13237.4|13244.4|13234.4|13247.4|13237.4|13242.4|13232.4|305
1741752600000|2025-03-12 04:10:00|13243.4|13233.4|13244.4|13234.4|13245.4|13235.4|13242.4|13232.4|151
1741752900000|2025-03-12 04:15:00|13245.4|13235.4|13244.4|13234.4|13246.4|13236.4|13244.4|13234.4|192
1741753200000|2025-03-12 04:20:00|13243.4|13233.4|13245.4|13235.4|13247.4|13237.4|13243.4|13233.4|180
1741753500000|2025-03-12 04:25:00|13246.4|13236.4|13244.4|13234.4|13246.4|13236.4|13243.4|13233.4|167
1741753800000|2025-03-12 04:30:00|13245.4|13235.4|13243.4|13233.4|13245.4|13235.4|13242.4|13232.4|157
1741754100000|2025-03-12 04:35:00|13244.4|13234.4|13245.4|13235.4|13245.4|13235.4|13243.4|13233.4|131
1741754400000|2025-03-12 04:40:00|13244.4|13234.4|13243.4|13233.4|13246.4|13236.4|13243.4|13233.4|189
1741754700000|2025-03-12 04:45:00|13242.4|13232.4|13245.4|13235.4|13245.4|13235.4|13242.4|13232.4|79
1741755000000|2025-03-12 04:50:00|13244.4|13234.4|13241.4|13231.4|13245.4|13235.4|13241.4|13231.4|256
1741755300000|2025-03-12 04:55:00|13242.4|13232.4|13237.4|13227.4|13242.4|13232.4|13234.4|13224.4|255
1741755600000|2025-03-12 05:00:00|13236.4|13226.4|13238.4|13228.4|13247.4|13237.4|13232.4|13222.4|3143
1741755900000|2025-03-12 05:05:00|13237.4|13227.4|13246.4|13236.4|13248.4|13238.4|13232.4|13222.4|1567
1741756200000|2025-03-12 05:10:00|13245.4|13235.4|13250.4|13240.4|13251.4|13241.4|13242.4|13232.4|1135
1741756500000|2025-03-12 05:15:00|13251.4|13241.4|13267.4|13257.4|13268.4|13258.4|13246.4|13236.4|1709
1741756800000|2025-03-12 05:20:00|13266.4|13256.4|13280.4|13270.4|13283.4|13273.4|13266.4|13256.4|3087
1741757100000|2025-03-12 05:25:00|13279.4|13269.4|13282.4|13272.4|13289.4|13279.4|13276.4|13266.4|2288
1741757400000|2025-03-12 05:30:00|13283.4|13273.4|13321.4|13311.4|13324.4|13314.4|13283.4|13273.4|7938
1741757700000|2025-03-12 05:35:00|13322.4|13312.4|13294.4|13284.4|13325.4|13315.4|13292.4|13282.4|5468
1741758000000|2025-03-12 05:40:00|13295.4|13285.4|13285.4|13275.4|13296.4|13286.4|13276.4|13266.4|2296
1741758300000|2025-03-12 05:45:00|13284.4|13274.4|13278.4|13268.4|13285.4|13275.4|13265.4|13255.4|2560
1741758600000|2025-03-12 05:50:00|13277.4|13267.4|13277.4|13267.4|13284.4|13274.4|13273.4|13263.4|1557
1741758900000|2025-03-12 05:55:00|13278.4|13268.4|13298.4|13288.4|13298.4|13288.4|13274.4|13264.4|999
1741759200000|2025-03-12 06:00:00|13299.4|13289.4|13288.4|13278.4|13299.4|13289.4|13287.4|13277.4|1305
1741759500000|2025-03-12 06:05:00|13287.4|13277.4|13295.4|13285.4|13301.4|13291.4|13283.4|13273.4|1548
1741759800000|2025-03-12 06:10:00|13297.4|13287.4|13291.4|13281.4|13297.4|13287.4|13288.4|13278.4|889
1741760100000|2025-03-12 06:15:00|13290.4|13280.4|13284.4|13274.4|13293.4|13283.4|13276.4|13266.4|1799
1741760400000|2025-03-12 06:20:00|13285.4|13275.4|13257.4|13247.4|13285.4|13275.4|13251.4|13241.4|2464
1741760700000|2025-03-12 06:25:00|13256.4|13246.4|13252.4|13242.4|13266.4|13256.4|13243.4|13233.4|2312
1741761000000|2025-03-12 06:30:00|13253.4|13243.4|13266.4|13256.4|13266.4|13256.4|13245.4|13235.4|1949
1741761300000|2025-03-12 06:35:00|13265.4|13255.4|13267.4|13257.4|13270.4|13260.4|13256.4|13246.4|2768
1741761600000|2025-03-12 06:40:00|13266.4|13256.4|13250.4|13240.4|13268.4|13258.4|13249.4|13239.4|2146
1741761900000|2025-03-12 06:45:00|13251.4|13241.4|13246.4|13236.4|13254.4|13244.4|13243.4|13233.4|4456
1741762200000|2025-03-12 06:50:00|13245.4|13235.4|13248.4|13238.4|13251.4|13241.4|13240.4|13230.4|3702
1741762500000|2025-03-12 06:55:00|13249.4|13239.4|13254.4|13244.4|13259.4|13249.4|13244.4|13234.4|4960
1741762800000|2025-03-12 07:00:00|13247.4|13237.4|13260.4|13250.4|13263.4|13253.4|13242.4|13232.4|4106
1741763100000|2025-03-12 07:05:00|13256.4|13246.4|13250.4|13240.4|13261.4|13251.4|13249.4|13239.4|2161
1741763400000|2025-03-12 07:10:00|13251.4|13241.4|13246.4|13236.4|13254.4|13244.4|13240.4|13230.4|1645
1741763700000|2025-03-12 07:15:00|13245.4|13235.4|13236.4|13226.4|13246.4|13236.4|13229.4|13219.4|1630
1741764000000|2025-03-12 07:20:00|13235.4|13225.4|13233.4|13223.4|13236.4|13226.4|13226.4|13216.4|1193
1741764300000|2025-03-12 07:25:00|13235.4|13225.4|13240.4|13230.4|13241.4|13231.4|13233.4|13223.4|562
1741764600000|2025-03-12 07:30:00|13241.4|13231.4|13241.4|13231.4|13245.4|13235.4|13238.4|13228.4|1334
1741764900000|2025-03-12 07:35:00|13240.4|13230.4|13239.4|13229.4|13241.4|13231.4|13234.4|13224.4|594
1741765200000|2025-03-12 07:40:00|13240.4|13230.4|13253.4|13243.4|13255.4|13245.4|13238.4|13228.4|1817
1741765500000|2025-03-12 07:45:00|13255.4|13245.4|13254.4|13244.4|13258.4|13248.4|13250.4|13240.4|1652
1741765800000|2025-03-12 07:50:00|13253.4|13243.4|13261.4|13251.4|13262.4|13252.4|13251.4|13241.4|1200
1741766100000|2025-03-12 07:55:00|13262.4|13252.4|13263.4|13253.4|13265.4|13255.4|13261.4|13251.4|543
1741766400000|2025-03-12 08:00:00|13264.4|13254.4|13263.4|13252.4|13269.4|13258.4|13263.4|13252.4|902
1741766700000|2025-03-12 08:05:00|13264.4|13251.4|13265.4|13254.4|13268.4|13256.4|13261.4|13250.4|901
1741767000000|2025-03-12 08:10:00|13264.4|13253.4|13258.4|13247.4|13265.4|13254.4|13257.4|13246.4|644
1741767300000|2025-03-12 08:15:00|13259.4|13248.4|13258.4|13247.4|13263.4|13252.4|13258.4|13247.4|379
1741767600000|2025-03-12 08:20:00|13257.4|13246.4|13258.4|13247.4|13262.4|13251.4|13257.4|13246.4|423
1741767900000|2025-03-12 08:25:00|13259.4|13248.4|13258.4|13247.4|13261.4|13250.4|13254.4|13243.4|681
1741768200000|2025-03-12 08:30:00|13262.2|13238.2|13268.6|13244.6|13271.7|13247.7|13261.6|13237.6|0
1741768500000|2025-03-12 08:35:00|13268.4|13244.4|13281.3|13257.3|13282|13258|13264.5|13240.5|298
1741768800000|2025-03-12 08:40:00|13281.1|13257.1|13285.7|13261.7|13287|13263|13280.2|13256.2|0
1741769100000|2025-03-12 08:45:00|13286.1|13262.1|13292.2|13268.2|13293.8|13269.8|13282.9|13258.9|0
1741769400000|2025-03-12 08:50:00|13292.4|13268.4|13291.3|13267.3|13293.9|13269.9|13285.7|13261.7|0
1741769700000|2025-03-12 08:55:00|13290.9|13266.9|13289.1|13265.1|13292.3|13268.3|13284.7|13260.7|0
1741770000000|2025-03-12 09:00:00|13289.9|13265.9|13270.4|13258.4|13289.9|13265.9|13260.4|13249.4|672
1741770300000|2025-03-12 09:05:00|13269.4|13259.4|13271.4|13260.4|13273.4|13260.4|13269.4|13257.4|318
1741770600000|2025-03-12 09:10:00|13272.4|13259.4|13269.4|13258.4|13272.4|13261.4|13268.4|13257.4|223
1741770900000|2025-03-12 09:15:00|13270.4|13259.4|13272.4|13260.4|13275.4|13264.4|13268.4|13257.4|702
1741771200000|2025-03-12 09:20:00|13271.4|13259.4|13269.4|13258.4|13272.4|13261.4|13266.4|13255.4|240
1741771500000|2025-03-12 09:25:00|13268.4|13257.4|13268.4|13256.4|13270.4|13259.4|13265.4|13254.4|130
1741771800000|2025-03-12 09:30:00|13269.4|13257.4|13270.4|13259.4|13273.4|13262.4|13266.4|13255.4|514
1741772100000|2025-03-12 09:35:00|13269.4|13258.4|13273.4|13262.4|13274.4|13263.4|13268.4|13257.4|166
1741772400000|2025-03-12 09:40:00|13272.4|13261.4|13262.4|13251.4|13272.4|13261.4|13262.4|13251.4|383
1741772700000|2025-03-12 09:45:00|13263.4|13252.4|13264.4|13252.4|13266.4|13255.4|13262.4|13251.4|359
1741773000000|2025-03-12 09:50:00|13265.4|13253.4|13270.4|13259.4|13272.4|13261.4|13263.4|13252.4|352
1741773300000|2025-03-12 09:55:00|13269.4|13258.4|13266.4|13255.4|13270.4|13259.4|13264.4|13253.4|490
1741773600000|2025-03-12 10:00:00|13267.4|13256.4|13275.4|13264.4|13278.4|13267.4|13266.4|13256.4|410
1741773900000|2025-03-12 10:05:00|13276.4|13265.4|13275.4|13264.4|13277.4|13266.4|13273.4|13262.4|257
1741774200000|2025-03-12 10:10:00|13276.4|13263.4|13267.4|13256.4|13276.4|13265.4|13267.4|13255.4|241
1741774500000|2025-03-12 10:15:00|13268.4|13257.4|13265.4|13254.4|13268.4|13257.4|13265.4|13254.4|167
1741774800000|2025-03-12 10:20:00|13266.4|13255.4|13270.4|13259.4|13270.4|13259.4|13265.4|13254.4|157
1741775100000|2025-03-12 10:25:00|13271.4|13260.4|13267.4|13256.4|13271.4|13260.4|13267.4|13255.4|66
1741775400000|2025-03-12 10:30:00|13269.4|13258.4|13267.4|13255.4|13270.4|13259.4|13265.4|13254.4|145
1741775700000|2025-03-12 10:35:00|13266.4|13256.4|13263.4|13252.4|13267.4|13256.4|13262.4|13251.4|185
1741776000000|2025-03-12 10:40:00|13264.4|13253.4|13265.4|13254.4|13265.4|13254.4|13262.4|13251.4|96
1741776300000|2025-03-12 10:45:00|13266.4|13253.4|13265.4|13254.4|13266.4|13254.4|13264.4|13253.4|61
1741776600000|2025-03-12 10:50:00|13266.4|13255.4|13266.4|13255.4|13267.4|13255.4|13265.4|13254.4|126
1741776900000|2025-03-12 10:55:00|13265.4|13254.4|13266.4|13255.4|13266.4|13255.4|13265.4|13253.4|131
1741777200000|2025-03-12 11:00:00|13267.4|13256.4|13270.4|13259.4|13271.4|13260.4|13265.4|13254.4|345
1741777500000|2025-03-12 11:05:00|13271.4|13260.4|13272.4|13261.4|13274.4|13263.4|13270.4|13259.4|152
1741777800000|2025-03-12 11:10:00|13273.4|13262.4|13272.4|13261.4|13274.4|13262.4|13270.4|13259.4|185
1741778100000|2025-03-12 11:15:00|13271.4|13260.4|13277.4|13266.4|13278.4|13267.4|13269.4|13258.4|179
1741778400000|2025-03-12 11:20:00|13278.4|13267.4|13280.4|13269.4|13280.4|13269.4|13275.4|13264.4|142
1741778700000|2025-03-12 11:25:00|13279.4|13268.4|13278.4|13267.4|13280.4|13269.4|13277.4|13266.4|129
1741779000000|2025-03-12 11:30:00|13279.4|13268.4|13282.4|13271.4|13283.4|13272.4|13278.4|13268.4|81
1741779300000|2025-03-12 11:35:00|13281.4|13270.4|13279.4|13268.4|13282.4|13271.4|13278.4|13267.4|101
1741779600000|2025-03-12 11:40:00|13280.4|13269.4|13277.4|13265.4|13280.4|13269.4|13276.4|13265.4|99
1741779900000|2025-03-12 11:45:00|13276.4|13266.4|13274.4|13263.4|13277.4|13266.4|13274.4|13263.4|98
1741780200000|2025-03-12 11:50:00|13273.4|13262.4|13276.4|13265.4|13277.4|13265.4|13273.4|13262.4|50
1741780500000|2025-03-12 11:55:00|13277.4|13266.4|13276.4|13265.4|13280.4|13269.4|13276.4|13264.4|157
1741780800000|2025-03-12 12:00:00|13275.4|13264.4|13275.4|13264.4|13276.4|13265.4|13273.4|13262.4|99
1741781100000|2025-03-12 12:05:00|13274.4|13263.4|13274.4|13263.4|13276.4|13264.4|13272.4|13260.4|267
1741781400000|2025-03-12 12:10:00|13275.4|13264.4|13278.4|13267.4|13279.4|13268.4|13275.4|13264.4|156
1741781700000|2025-03-12 12:15:00|13277.4|13266.4|13278.4|13267.4|13279.4|13268.4|13276.4|13265.4|68
1741782000000|2025-03-12 12:20:00|13277.4|13266.4|13273.4|13262.4|13277.4|13266.4|13272.4|13261.4|109
1741782300000|2025-03-12 12:25:00|13272.4|13261.4|13274.4|13261.4|13275.4|13264.4|13270.4|13258.4|299
1741782600000|2025-03-12 12:30:00|13275.4|13264.4|13281.4|13269.4|13303.4|13291.4|13275.4|13264.4|1656
1741782900000|2025-03-12 12:35:00|13282.4|13270.4|13275.4|13264.4|13285.4|13274.4|13271.4|13260.4|574
1741783200000|2025-03-12 12:40:00|13276.4|13263.4|13275.4|13264.4|13279.4|13268.4|13271.4|13260.4|297
1741783500000|2025-03-12 12:45:00|13276.4|13265.4|13280.4|13269.4|13281.4|13270.4|13274.4|13263.4|203
1741783800000|2025-03-12 12:50:00|13281.4|13270.4|13282.4|13271.4|13285.4|13274.4|13279.4|13268.4|190
1741784100000|2025-03-12 12:55:00|13283.4|13272.4|13285.4|13274.4|13286.4|13275.4|13281.4|13270.4|113
1741784400000|2025-03-12 13:00:00|13284.4|13273.4|13285.4|13274.4|13285.4|13274.4|13281.4|13270.4|189
1741784700000|2025-03-12 13:05:00|13286.4|13273.4|13287.4|13275.4|13287.4|13276.4|13283.4|13272.4|133
1741785000000|2025-03-12 13:10:00|13286.4|13276.4|13275.4|13264.4|13286.4|13276.4|13275.4|13264.4|252
1741785300000|2025-03-12 13:15:00|13274.4|13263.4|13273.4|13262.4|13274.4|13264.4|13270.4|13259.4|153
1741785600000|2025-03-12 13:20:00|13272.4|13261.4|13274.4|13263.4|13274.4|13263.4|13272.4|13261.4|47
1741785900000|2025-03-12 13:25:00|13273.4|13262.4|13269.4|13258.4|13275.4|13264.4|13269.4|13258.4|164
1741786200000|2025-03-12 13:30:00|13270.4|13259.4|13265.4|13253.4|13273.4|13262.4|13261.4|13250.4|976
1741786500000|2025-03-12 13:35:00|13264.4|13254.4|13262.4|13251.4|13270.4|13259.4|13256.4|13244.4|896
1741786800000|2025-03-12 13:40:00|13263.4|13250.4|13259.4|13248.4|13265.4|13253.4|13253.4|13242.4|784
1741787100000|2025-03-12 13:45:00|13260.4|13249.4|13253.4|13242.4|13262.4|13251.4|13248.4|13236.4|713
1741787400000|2025-03-12 13:50:00|13254.4|13243.4|13250.4|13239.4|13259.4|13247.4|13250.4|13238.4|910
1741787700000|2025-03-12 13:55:00|13249.4|13238.4|13252.4|13241.4|13255.4|13244.4|13244.4|13233.4|852
1741788000000|2025-03-12 14:00:00|13251.4|13240.4|13247.4|13236.4|13253.4|13242.4|13246.4|13234.4|888
1741788300000|2025-03-12 14:05:00|13248.4|13237.4|13244.4|13233.4|13253.4|13242.4|13243.4|13232.4|929
1741788600000|2025-03-12 14:10:00|13245.4|13234.4|13238.4|13227.4|13246.4|13235.4|13238.4|13227.4|1287
1741788900000|2025-03-12 14:15:00|13237.4|13226.4|13238.4|13227.4|13239.4|13228.4|13232.4|13221.4|1076
1741789200000|2025-03-12 14:20:00|13239.4|13228.4|13229.4|13218.4|13242.4|13231.4|13226.4|13215.4|1034
1741789500000|2025-03-12 14:25:00|13230.4|13219.4|13234.4|13223.4|13238.4|13227.4|13229.4|13218.4|587
1741789800000|2025-03-12 14:30:00|13235.4|13224.4|13230.4|13219.4|13236.4|13225.4|13228.4|13217.4|577
1741790100000|2025-03-12 14:35:00|13229.4|13218.4|13229.4|13218.4|13236.4|13225.4|13225.4|13214.4|545
1741790400000|2025-03-12 14:40:00|13230.4|13219.4|13230.4|13219.4|13234.4|13223.4|13227.4|13216.4|548
1741790700000|2025-03-12 14:45:00|13229.4|13218.4|13230.4|13219.4|13237.4|13226.4|13229.4|13218.4|710
1741791000000|2025-03-12 14:50:00|13231.4|13220.4|13233.4|13222.4|13235.4|13223.4|13228.4|13217.4|615
1741791300000|2025-03-12 14:55:00|13232.4|13221.4|13224.4|13213.4|13232.4|13221.4|13222.4|13210.4|584
1741791600000|2025-03-12 15:00:00|13225.4|13214.4|13228.4|13217.4|13230.4|13219.4|13223.4|13212.4|494
1741791900000|2025-03-12 15:05:00|13229.4|13218.4|13233.4|13222.4|13233.4|13222.4|13224.4|13213.4|461
1741792200000|2025-03-12 15:10:00|13232.4|13221.4|13238.4|13227.4|13240.4|13229.4|13232.4|13221.4|801
1741792500000|2025-03-12 15:15:00|13239.4|13228.4|13239.4|13228.4|13241.4|13230.4|13233.4|13222.4|618
1741792800000|2025-03-12 15:20:00|13238.4|13227.4|13244.4|13233.4|13246.4|13235.4|13234.4|13223.4|789
1741793100000|2025-03-12 15:25:00|13243.4|13232.4|13244.4|13233.4|13250.4|13238.4|13241.4|13230.4|709
1741793400000|2025-03-12 15:30:00|13245.4|13234.4|13246.4|13235.4|13250.4|13239.4|13243.4|13231.4|800
1741793700000|2025-03-12 15:35:00|13247.4|13236.4|13244.4|13233.4|13249.4|13237.4|13243.4|13232.4|593
1741794000000|2025-03-12 15:40:00|13245.4|13232.4|13244.4|13232.4|13246.4|13234.4|13242.4|13231.4|440
1741794300000|2025-03-12 15:45:00|13243.4|13233.4|13250.4|13239.4|13251.4|13240.4|13242.4|13231.4|339
1741794600000|2025-03-12 15:50:00|13249.4|13238.4|13251.4|13240.4|13252.4|13241.4|13247.4|13236.4|387
1741794900000|2025-03-12 15:55:00|13252.4|13241.4|13252.4|13241.4|13254.4|13243.4|13248.4|13237.4|464
1741795200000|2025-03-12 16:00:00|13251.4|13240.4|13252.4|13241.4|13255.4|13244.4|13249.4|13238.4|381
1741795500000|2025-03-12 16:05:00|13253.4|13242.4|13261.4|13249.4|13262.4|13251.4|13253.4|13241.4|323
1741795800000|2025-03-12 16:10:00|13260.4|13248.4|13262.4|13251.4|13265.4|13254.4|13256.4|13245.4|853
1741796100000|2025-03-12 16:15:00|13263.4|13250.4|13260.4|13248.4|13263.4|13250.4|13257.4|13246.4|374
1741796400000|2025-03-12 16:20:00|13259.4|13249.4|13264.4|13253.4|13266.4|13255.4|13259.4|13248.4|437
1741796700000|2025-03-12 16:25:00|13265.4|13252.4|13264.4|13253.4|13265.4|13254.4|13261.4|13249.4|603
1741797000000|2025-03-12 16:30:00|13265.4|13254.4|13275.4|13264.4|13276.4|13265.4|13264.4|13253.4|919
1741797300000|2025-03-12 16:35:00|13276.4|13265.4|13276.4|13265.4|13278.4|13267.4|13275.4|13264.4|302
1741797600000|2025-03-12 16:40:00|13275.4|13264.4|13267.4|13256.4|13275.4|13264.4|13267.4|13255.4|427
1741797900000|2025-03-12 16:45:00|13268.4|13257.4|13276.4|13265.4|13278.4|13266.4|13268.4|13256.4|265
1741798200000|2025-03-12 16:50:00|13277.4|13266.4|13273.4|13262.4|13277.4|13266.4|13270.4|13259.4|232
1741798500000|2025-03-12 16:55:00|13274.4|13261.4|13265.4|13254.4|13274.4|13262.4|13265.4|13254.4|551
1741798800000|2025-03-12 17:00:00|13266.4|13255.4|13268.4|13256.4|13270.4|13259.4|13265.4|13254.4|436
1741799100000|2025-03-12 17:05:00|13267.4|13255.4|13270.4|13259.4|13271.4|13260.4|13264.4|13253.4|259
1741799400000|2025-03-12 17:10:00|13269.4|13258.4|13271.4|13260.4|13274.4|13263.4|13268.4|13256.4|520
1741799700000|2025-03-12 17:15:00|13270.4|13259.4|13272.4|13261.4|13273.4|13262.4|13267.4|13256.4|679
1741800000000|2025-03-12 17:20:00|13273.4|13260.4|13275.4|13263.4|13276.4|13265.4|13271.4|13260.4|150
1741800300000|2025-03-12 17:25:00|13274.4|13262.4|13276.4|13265.4|13276.4|13265.4|13271.4|13260.4|439
1741800600000|2025-03-12 17:30:00|13275.4|13264.4|13276.4|13265.4|13277.4|13266.4|13274.4|13263.4|189
1741800900000|2025-03-12 17:35:00|13277.4|13266.4|13279.4|13268.4|13281.4|13270.4|13276.4|13265.4|323
1741801200000|2025-03-12 17:40:00|13280.4|13269.4|13273.4|13262.4|13280.4|13269.4|13273.4|13262.4|244
1741801500000|2025-03-12 17:45:00|13272.4|13261.4|13273.4|13262.4|13276.4|13265.4|13272.4|13261.4|137
1741801800000|2025-03-12 17:50:00|13272.4|13261.4|13265.4|13254.4|13273.4|13261.4|13264.4|13253.4|385
1741802100000|2025-03-12 17:55:00|13264.4|13253.4|13257.4|13246.4|13265.4|13254.4|13257.4|13246.4|1327
1741802400000|2025-03-12 18:00:00|13258.4|13247.4|13264.4|13253.4|13266.4|13255.4|13257.4|13246.4|288
1741802700000|2025-03-12 18:05:00|13263.4|13252.4|13261.4|13250.4|13264.4|13253.4|13259.4|13247.4|115
1741803000000|2025-03-12 18:10:00|13262.4|13249.4|13266.4|13254.4|13266.4|13255.4|13262.4|13249.4|131
1741803300000|2025-03-12 18:15:00|13267.4|13255.4|13267.4|13256.4|13268.4|13257.4|13265.4|13254.4|123
1741803600000|2025-03-12 18:20:00|13268.4|13257.4|13267.4|13256.4|13268.4|13257.4|13264.4|13253.4|113
1741803900000|2025-03-12 18:25:00|13268.4|13255.4|13270.4|13258.4|13270.4|13259.4|13267.4|13255.4|96
1741804200000|2025-03-12 18:30:00|13269.4|13259.4|13270.4|13259.4|13271.4|13259.4|13268.4|13257.4|71
1741804500000|2025-03-12 18:35:00|13271.4|13260.4|13269.4|13258.4|13271.4|13260.4|13268.4|13257.4|49
1741804800000|2025-03-12 18:40:00|13270.4|13259.4|13274.4|13263.4|13274.4|13263.4|13269.4|13258.4|163
1741805100000|2025-03-12 18:45:00|13275.4|13262.4|13275.4|13264.4|13276.4|13265.4|13274.4|13262.4|107
1741805400000|2025-03-12 18:50:00|13274.4|13263.4|13271.4|13260.4|13274.4|13263.4|13268.4|13257.4|113
1741805700000|2025-03-12 18:55:00|13270.4|13259.4|13272.4|13261.4|13274.4|13263.4|13269.4|13258.4|87
1741806000000|2025-03-12 19:00:00|13271.4|13260.4|13272.4|13260.4|13273.4|13261.4|13268.4|13257.4|23
1741806300000|2025-03-12 19:05:00|13271.4|13261.4|13273.4|13262.4|13273.4|13262.4|13271.4|13259.4|18
1741806600000|2025-03-12 19:10:00|13274.4|13263.4|13273.4|13262.4|13275.4|13263.4|13272.4|13261.4|31
1741806900000|2025-03-12 19:15:00|13274.4|13261.4|13274.4|13262.4|13274.4|13263.4|13271.4|13260.4|18
1741807200000|2025-03-12 19:20:00|13273.4|13261.4|13270.4|13259.4|13274.4|13261.4|13270.4|13258.4|55
1741807500000|2025-03-12 19:25:00|13271.4|13260.4|13273.4|13261.4|13273.4|13262.4|13271.4|13260.4|17
1741807800000|2025-03-12 19:30:00|13274.4|13262.4|13270.4|13259.4|13274.4|13263.4|13270.4|13259.4|54
1741808100000|2025-03-12 19:35:00|13269.4|13258.4|13269.4|13257.4|13271.4|13260.4|13268.4|13256.4|228
1741808400000|2025-03-12 19:40:00|13268.4|13258.4|13271.4|13261.4|13272.4|13261.4|13267.4|13256.4|150
1741808700000|2025-03-12 19:45:00|13271.9|13261.9|13270.4|13260.4|13272.4|13262.4|13268.9|13258.9|85
1741809000000|2025-03-12 19:50:00|13269.9|13259.9|13262.9|13252.9|13269.9|13259.9|13261.9|13251.9|314
1741809300000|2025-03-12 19:55:00|13263.9|13253.9|13268.9|13258.9|13269.9|13259.9|13262.4|13252.4|183
1741809600000|2025-03-12 20:00:00|13268.4|13258.4|13266.4|13256.4|13268.4|13258.4|13266.4|13256.4|10
1741809900000|2025-03-12 20:05:00|13264.9|13254.9|13264.4|13254.4|13265.9|13255.9|13264.4|13254.4|46
1741810200000|2025-03-12 20:10:00|13264.9|13254.9|13264.9|13254.9|13265.4|13255.4|13264.9|13254.9|4
1741810500000|2025-03-12 20:15:00|13265.4|13255.4|13265.4|13255.4|13265.4|13255.4|13265.4|13255.4|2
1741810800000|2025-03-12 20:20:00|13265.9|13255.9|13264.4|13254.4|13265.9|13255.9|13264.4|13254.4|12
1741811100000|2025-03-12 20:25:00|13265.4|13255.4|13264.9|13254.9|13265.4|13255.4|13264.9|13254.9|4
1741811400000|2025-03-12 20:30:00|13265.4|13255.4|13265.4|13255.4|13265.4|13255.4|13264.9|13254.9|2
1741811700000|2025-03-12 20:35:00|13264.9|13254.9|13264.9|13254.9|13265.4|13255.4|13264.9|13254.9|6
1741812000000|2025-03-12 20:40:00|13265.4|13255.4|13264.4|13254.4|13265.4|13255.4|13264.4|13254.4|25
1741812300000|2025-03-12 20:45:00|13263.9|13253.9|13263.4|13253.4|13263.9|13253.9|13263.4|13253.4|6
1741812600000|2025-03-12 20:50:00|13263.9|13253.9|13263.4|13253.4|13264.4|13254.4|13263.4|13253.4|37
1741812900000|2025-03-12 20:55:00|13262.9|13252.9|13262.4|13252.4|13263.4|13253.4|13262.4|13252.4|19
1741813200000|2025-03-12 21:00:00|13263.4|13253.4|13263.4|13253.4|13263.4|13253.4|13263.4|13253.4|0
1741813500000|2025-03-12 21:05:00|13263.9|13253.9|13262.9|13252.9|13263.9|13253.9|13262.9|13252.9|4
1741813800000|2025-03-12 21:10:00|13263.4|13253.4|13264.4|13254.4|13265.9|13255.9|13263.4|13253.4|13
1741814100000|2025-03-12 21:15:00|13272.2|13248.2|13272.4|13248.4|13272.8|13248.8|13272.2|13248.2|0
1741814400000|2025-03-12 21:20:00|13272.3|13248.3|13272.1|13248.1|13272.8|13248.8|13271.6|13247.6|0
1741814700000|2025-03-12 21:25:00|13272.2|13248.2|13272.1|13248.1|13272.6|13248.6|13271.7|13247.7|0
1741815000000|2025-03-12 21:30:00|13272.6|13248.6|13272.6|13248.6|13272.7|13248.7|13272.6|13248.6|0
1741815300000|2025-03-12 21:35:00|13272.8|13248.8|13273.4|13249.4|13273.6|13249.6|13272.7|13248.7|0
1741815600000|2025-03-12 21:40:00|13273.6|13249.6|13272.2|13248.2|13273.7|13249.7|13272.1|13248.1|0
1741815900000|2025-03-12 21:45:00|13272.4|13248.4|13272.8|13248.8|13273|13249|13272|13248|0
1741816200000|2025-03-12 21:50:00|13272.9|13248.9|13272.8|13248.8|13273.1|13249.1|13271.8|13247.8|0
1741816500000|2025-03-12 21:55:00|13272.9|13248.9|13271.8|13247.8|13273.1|13249.1|13271.1|13247.1|0
1741816800000|2025-03-12 22:00:00|13272.4|13248.4|13276.1|13252.1|13277.4|13253.4|13267|13243|0
1741817100000|2025-03-12 22:05:00|13275.9|13251.9|13274.1|13250.1|13276.5|13252.5|13272.9|13248.9|0
1741817400000|2025-03-12 22:10:00|13273.7|13249.7|13280.2|13256.2|13281.5|13257.5|13272.9|13248.9|0
1741817700000|2025-03-12 22:15:00|13280.6|13256.6|13286.4|13262.4|13287|13263|13280.4|13256.4|0
1741818000000|2025-03-12 22:20:00|13286.2|13262.2|13288.4|13264.4|13292.9|13268.9|13286.2|13262.2|0
1741818300000|2025-03-12 22:25:00|13288|13264|13287.4|13263.4|13291.1|13267.1|13287.2|13263.2|0
1741818600000|2025-03-12 22:30:00|13287.6|13263.6|13282.6|13258.6|13289.2|13265.2|13282.1|13258.1|0
1741818900000|2025-03-12 22:35:00|13282.7|13258.7|13286.9|13262.9|13289|13265|13282.6|13258.6|0
1741819200000|2025-03-12 22:40:00|13287.1|13263.1|13289|13265|13289.2|13265.2|13286.5|13262.5|0
1741819500000|2025-03-12 22:45:00|13288.8|13264.8|13284.2|13260.2|13292.5|13268.5|13283.4|13259.4|0
1741819800000|2025-03-12 22:50:00|13284.1|13260.1|13284.9|13260.9|13286.3|13262.3|13282.8|13258.8|0
1741820100000|2025-03-12 22:55:00|13285.1|13261.1|13290.4|13266.4|13290.4|13266.4|13285.1|13261.1|0
1741820400000|2025-03-12 23:00:00|13290.2|13266.2|13298.3|13274.3|13300.3|13276.3|13289.6|13265.6|0
1741820700000|2025-03-12 23:05:00|13298.1|13274.1|13300.3|13276.3|13301.1|13277.1|13297.4|13273.4|0
1741821000000|2025-03-12 23:10:00|13300.7|13276.7|13298.1|13274.1|13301.6|13277.6|13297.3|13273.3|0
1741821300000|2025-03-12 23:15:00|13297.5|13273.5|13296.5|13272.5|13298.5|13274.5|13295.6|13271.6|0
1741821600000|2025-03-12 23:20:00|13296.6|13272.6|13296.5|13272.5|13299.7|13275.7|13296.5|13272.5|0
1741821900000|2025-03-12 23:25:00|13296.3|13272.3|13298.7|13274.7|13298.7|13274.7|13294.8|13270.8|0
1741822200000|2025-03-12 23:30:00|13298.9|13274.9|13305.9|13281.9|13306.1|13282.1|13296.9|13272.9|0
1741822500000|2025-03-12 23:35:00|13305.7|13281.7|13299.9|13275.9|13306.1|13282.1|13298.9|13274.9|0
1741822800000|2025-03-12 23:40:00|13300.1|13276.1|13303|13279|13304.7|13280.7|13299.7|13275.7|0
1741823100000|2025-03-12 23:45:00|13302.9|13278.9|13306.2|13282.2|13306.4|13282.4|13302|13278|0
1741823400000|2025-03-12 23:50:00|13306|13282|13312.9|13288.9|13313.7|13289.7|13305.6|13281.6|0
1741823700000|2025-03-12 23:55:00|13312.6|13288.6|13295.6|13271.6|13312.7|13288.7|13292.4|13268.4|0
1741824000000|2025-03-13 00:00:00|13294.8|13270.8|13295|13271|13298.9|13274.9|13294.4|13270.4|0
1741824300000|2025-03-13 00:05:00|13294.8|13270.8|13297.6|13273.6|13299.4|13275.4|13294.4|13270.4|0
1741824600000|2025-03-13 00:10:00|13297.4|13273.4|13296.8|13272.8|13299|13275|13295.3|13271.3|0
1741824900000|2025-03-13 00:15:00|13296.4|13272.4|13292|13268|13296.4|13272.4|13291|13267|0
1741825200000|2025-03-13 00:20:00|13291.6|13267.6|13292.3|13268.3|13293.8|13269.8|13290.8|13266.8|0
1741825500000|2025-03-13 00:25:00|13292.1|13268.1|13289|13265|13294.2|13270.2|13288.6|13264.6|0
1741825800000|2025-03-13 00:30:00|13288.6|13264.6|13283.5|13259.5|13289|13265|13283.1|13259.1|0
1741826100000|2025-03-13 00:35:00|13283.6|13259.6|13281.7|13257.7|13284.5|13260.5|13279.8|13255.8|0
1741826400000|2025-03-13 00:40:00|13281.3|13257.3|13280.9|13256.9|13282.4|13258.4|13280.2|13256.2|0
1741826700000|2025-03-13 00:45:00|13281.1|13257.1|13274.4|13250.4|13281.5|13257.5|13270.3|13246.3|0
1741827000000|2025-03-13 00:50:00|13274.6|13250.6|13276.7|13252.7|13277|13253|13269.7|13245.7|0
1741827300000|2025-03-13 00:55:00|13276.5|13252.5|13271.1|13247.1|13278.3|13254.3|13270.7|13246.7|0
1741827600000|2025-03-13 01:00:00|13270.5|13246.5|13271.8|13261.8|13272.8|13262.8|13255.3|13245.3|1075
1741827900000|2025-03-13 01:05:00|13272.8|13262.8|13269.8|13259.8|13272.8|13262.8|13268.8|13258.8|433
1741828200000|2025-03-13 01:10:00|13270.3|13260.3|13272.8|13262.8|13273.3|13263.3|13268.8|13258.8|544
1741828500000|2025-03-13 01:15:00|13272.3|13262.3|13265.8|13255.8|13272.3|13262.3|13262.8|13252.8|991
1741828800000|2025-03-13 01:20:00|13264.8|13254.8|13265.8|13255.8|13271.8|13261.8|13263.8|13253.8|1351
1741829100000|2025-03-13 01:25:00|13264.8|13254.8|13263.8|13253.8|13266.8|13256.8|13260.8|13250.8|1510
1741829400000|2025-03-13 01:30:00|13262.8|13252.8|13299.8|13289.8|13305.8|13295.8|13258.8|13248.8|12548
1741829700000|2025-03-13 01:35:00|13300.8|13290.8|13299.8|13289.8|13309.8|13299.8|13285.8|13275.8|6506
1741830000000|2025-03-13 01:40:00|13298.8|13288.8|13304.3|13294.3|13309.8|13299.8|13295.8|13285.8|6990
1741830300000|2025-03-13 01:45:00|13304.8|13294.8|13317.3|13307.3|13335.3|13325.3|13304.3|13294.3|10421
1741830600000|2025-03-13 01:50:00|13319.3|13309.3|13375.3|13365.3|13375.3|13365.3|13313.3|13303.3|15910
1741830900000|2025-03-13 01:55:00|13377.3|13367.3|13311.3|13301.3|13378.3|13368.3|13309.3|13299.3|11217
1741831200000|2025-03-13 02:00:00|13310.3|13300.3|13346.3|13336.3|13352.3|13342.3|13308.3|13298.3|5920
1741831500000|2025-03-13 02:05:00|13347.3|13337.3|13334.3|13324.3|13368.3|13358.3|13333.3|13323.3|5080
1741831800000|2025-03-13 02:10:00|13335.3|13325.3|13351.3|13341.3|13351.3|13341.3|13330.3|13320.3|3596
1741832100000|2025-03-13 02:15:00|13353.3|13343.3|13326.3|13316.3|13354.3|13344.3|13322.3|13312.3|3517
1741832400000|2025-03-13 02:20:00|13325.3|13315.3|13324.3|13314.3|13335.3|13325.3|13319.3|13309.3|2504
1741832700000|2025-03-13 02:25:00|13325.3|13315.3|13307.3|13297.3|13328.3|13318.3|13298.3|13288.3|5454
1741833000000|2025-03-13 02:30:00|13308.3|13298.3|13306.3|13296.3|13313.3|13303.3|13301.3|13291.3|3812
1741833300000|2025-03-13 02:35:00|13305.3|13295.3|13307.3|13297.3|13319.3|13309.3|13296.3|13286.3|4461
1741833600000|2025-03-13 02:40:00|13306.3|13296.3|13326.3|13316.3|13329.3|13319.3|13306.3|13296.3|3962
1741833900000|2025-03-13 02:45:00|13327.3|13317.3|13341.3|13331.3|13341.3|13331.3|13322.3|13312.3|4176
1741834200000|2025-03-13 02:50:00|13340.3|13330.3|13337.3|13327.3|13347.3|13337.3|13335.3|13325.3|3772
1741834500000|2025-03-13 02:55:00|13336.3|13326.3|13352.3|13342.3|13354.3|13344.3|13336.3|13326.3|3607
1741834800000|2025-03-13 03:00:00|13351.3|13341.3|13344.3|13334.3|13355.3|13345.3|13342.3|13332.3|3340
1741835100000|2025-03-13 03:05:00|13345.3|13335.3|13332.3|13322.3|13351.3|13341.3|13329.3|13319.3|2815
1741835400000|2025-03-13 03:10:00|13331.3|13321.3|13329.3|13319.3|13336.3|13326.3|13326.3|13316.3|2234
1741835700000|2025-03-13 03:15:00|13330.3|13320.3|13329.3|13319.3|13333.3|13323.3|13323.3|13313.3|2449
1741836000000|2025-03-13 03:20:00|13330.3|13320.3|13331.3|13321.3|13337.3|13327.3|13318.3|13308.3|3044
1741836300000|2025-03-13 03:25:00|13332.3|13322.3|13313.3|13303.3|13335.3|13325.3|13313.3|13303.3|4133
1741836600000|2025-03-13 03:30:00|13312.3|13302.3|13298.3|13288.3|13313.3|13303.3|13296.3|13286.3|2195
1741836900000|2025-03-13 03:35:00|13299.3|13289.3|13296.3|13286.3|13300.3|13290.3|13294.3|13284.3|1809
1741837200000|2025-03-13 03:40:00|13297.3|13287.3|13298.3|13288.3|13298.3|13288.3|13286.3|13276.3|2672
1741837500000|2025-03-13 03:45:00|13297.3|13287.3|13295.3|13285.3|13302.3|13292.3|13294.3|13284.3|755
1741837800000|2025-03-13 03:50:00|13294.3|13284.3|13293.3|13283.3|13298.3|13288.3|13292.3|13282.3|1129
1741838100000|2025-03-13 03:55:00|13294.3|13284.3|13293.3|13283.3|13294.3|13284.3|13289.3|13279.3|1150
1741838400000|2025-03-13 04:00:00|13292.3|13282.3|13299.3|13289.3|13300.3|13290.3|13291.3|13281.3|310
1741838700000|2025-03-13 04:05:00|13300.3|13290.3|13295.3|13285.3|13301.3|13291.3|13292.3|13282.3|979
1741839000000|2025-03-13 04:10:00|13293.3|13283.3|13293.3|13283.3|13297.3|13287.3|13293.3|13283.3|401
1741839300000|2025-03-13 04:15:00|13294.3|13284.3|13292.3|13282.3|13295.3|13285.3|13292.3|13282.3|468
1741839600000|2025-03-13 04:20:00|13293.3|13283.3|13292.3|13282.3|13294.3|13284.3|13291.3|13281.3|426
1741839900000|2025-03-13 04:25:00|13291.3|13281.3|13290.3|13280.3|13292.3|13282.3|13289.3|13279.3|143
1741840200000|2025-03-13 04:30:00|13291.3|13281.3|13291.3|13281.3|13292.3|13282.3|13288.3|13278.3|255
1741840500000|2025-03-13 04:35:00|13292.3|13282.3|13294.3|13284.3|13294.3|13284.3|13291.3|13281.3|155
1741840800000|2025-03-13 04:40:00|13293.3|13283.3|13299.3|13289.3|13300.3|13290.3|13292.3|13282.3|500
1741841100000|2025-03-13 04:45:00|13298.3|13288.3|13303.3|13293.3|13304.3|13294.3|13298.3|13288.3|458
1741841400000|2025-03-13 04:50:00|13304.3|13294.3|13305.3|13295.3|13306.3|13296.3|13302.3|13292.3|378
1741841700000|2025-03-13 04:55:00|13304.3|13294.3|13300.3|13290.3|13305.3|13295.3|13300.3|13290.3|403
1741842000000|2025-03-13 05:00:00|13297.3|13287.3|13302.3|13292.3|13306.3|13296.3|13289.3|13279.3|3517
1741842300000|2025-03-13 05:05:00|13301.3|13291.3|13277.3|13267.3|13302.3|13292.3|13277.3|13267.3|3869
1741842600000|2025-03-13 05:10:00|13276.3|13266.3|13278.3|13268.3|13279.3|13269.3|13267.3|13257.3|3972
1741842900000|2025-03-13 05:15:00|13279.3|13269.3|13278.3|13268.3|13283.3|13273.3|13273.3|13263.3|1737
1741843200000|2025-03-13 05:20:00|13277.3|13267.3|13272.3|13262.3|13279.3|13269.3|13264.3|13254.3|2186
1741843500000|2025-03-13 05:25:00|13274.3|13264.3|13269.3|13259.3|13278.3|13268.3|13264.3|13254.3|2140
1741843800000|2025-03-13 05:30:00|13268.3|13258.3|13255.3|13245.3|13271.3|13261.3|13254.3|13244.3|3142
1741844100000|2025-03-13 05:35:00|13254.3|13244.3|13248.3|13238.3|13259.3|13249.3|13244.3|13234.3|4749
1741844400000|2025-03-13 05:40:00|13247.3|13237.3|13255.3|13245.3|13261.3|13251.3|13238.3|13228.3|3536
1741844700000|2025-03-13 05:45:00|13254.3|13244.3|13271.3|13261.3|13273.3|13263.3|13252.3|13242.3|1804
1741845000000|2025-03-13 05:50:00|13269.3|13259.3|13255.3|13245.3|13275.3|13265.3|13250.3|13240.3|1872
1741845300000|2025-03-13 05:55:00|13256.3|13246.3|13246.3|13236.3|13257.3|13247.3|13242.3|13232.3|1701
1741845600000|2025-03-13 06:00:00|13243.3|13233.3|13234.3|13224.3|13243.3|13233.3|13229.3|13219.3|2799
1741845900000|2025-03-13 06:05:00|13235.3|13225.3|13230.3|13220.3|13240.3|13230.3|13229.3|13219.3|1653
1741846200000|2025-03-13 06:10:00|13231.3|13221.3|13247.3|13237.3|13250.3|13240.3|13230.3|13220.3|1591
1741846500000|2025-03-13 06:15:00|13248.3|13238.3|13233.3|13223.3|13253.3|13243.3|13233.3|13223.3|3383
1741846800000|2025-03-13 06:20:00|13232.3|13222.3|13228.3|13218.3|13243.3|13233.3|13227.3|13217.3|1558
1741847100000|2025-03-13 06:25:00|13227.3|13217.3|13258.3|13248.3|13264.3|13254.3|13226.3|13216.3|2222
1741847400000|2025-03-13 06:30:00|13257.3|13247.3|13284.3|13274.3|13285.3|13275.3|13256.3|13246.3|3342
1741847700000|2025-03-13 06:35:00|13283.3|13273.3|13261.3|13251.3|13284.3|13274.3|13260.3|13250.3|2066
1741848000000|2025-03-13 06:40:00|13260.3|13250.3|13263.3|13253.3|13269.3|13259.3|13253.3|13243.3|2444
1741848300000|2025-03-13 06:45:00|13264.3|13254.3|13252.3|13242.3|13270.3|13260.3|13250.3|13240.3|2502
1741848600000|2025-03-13 06:50:00|13253.3|13243.3|13257.3|13247.3|13261.3|13251.3|13248.3|13238.3|3056
1741848900000|2025-03-13 06:55:00|13258.3|13248.3|13271.3|13261.3|13274.3|13264.3|13258.3|13248.3|3542
1741849200000|2025-03-13 07:00:00|13267.3|13257.3|13269.3|13259.3|13269.3|13259.3|13262.3|13252.3|1691
1741849500000|2025-03-13 07:05:00|13270.3|13260.3|13274.3|13264.3|13278.3|13268.3|13268.3|13258.3|1414
1741849800000|2025-03-13 07:10:00|13275.3|13265.3|13282.3|13272.3|13284.3|13274.3|13271.3|13261.3|1215
1741850100000|2025-03-13 07:15:00|13283.3|13273.3|13280.3|13270.3|13286.3|13276.3|13280.3|13270.3|616
1741850400000|2025-03-13 07:20:00|13281.3|13271.3|13286.3|13276.3|13288.3|13278.3|13279.3|13269.3|439
1741850700000|2025-03-13 07:25:00|13285.3|13275.3|13283.3|13273.3|13287.3|13277.3|13283.3|13273.3|341
1741851000000|2025-03-13 07:30:00|13284.3|13274.3|13273.3|13263.3|13284.3|13274.3|13272.3|13262.3|754
1741851300000|2025-03-13 07:35:00|13274.3|13264.3|13270.3|13260.3|13277.3|13267.3|13269.3|13259.3|475
1741851600000|2025-03-13 07:40:00|13269.3|13259.3|13279.3|13269.3|13279.3|13269.3|13269.3|13259.3|503
1741851900000|2025-03-13 07:45:00|13278.3|13268.3|13286.3|13276.3|13286.3|13276.3|13277.3|13267.3|880
1741852200000|2025-03-13 07:50:00|13285.3|13275.3|13282.3|13272.3|13285.3|13275.3|13279.3|13269.3|508
1741852500000|2025-03-13 07:55:00|13283.3|13273.3|13281.3|13271.3|13284.3|13274.3|13279.3|13269.3|486
1741852800000|2025-03-13 08:00:00|13282.3|13272.3|13284.3|13273.3|13287.3|13275.3|13282.3|13271.3|479
1741853100000|2025-03-13 08:05:00|13285.3|13274.3|13285.3|13274.3|13286.3|13274.3|13280.3|13269.3|470
1741853400000|2025-03-13 08:10:00|13284.3|13273.3|13283.3|13272.3|13286.3|13275.3|13283.3|13272.3|380
1741853700000|2025-03-13 08:15:00|13284.3|13273.3|13274.3|13263.3|13284.3|13273.3|13270.3|13259.3|995
1741854000000|2025-03-13 08:20:00|13273.3|13262.3|13285.3|13274.3|13286.3|13274.3|13273.3|13262.3|587
1741854300000|2025-03-13 08:25:00|13284.3|13273.3|13288.3|13277.3|13289.3|13278.3|13284.3|13273.3|782
1741854600000|2025-03-13 08:30:00|13294.3|13270.3|13292.1|13268.1|13296.8|13272.8|13289.7|13265.7|0
1741854900000|2025-03-13 08:35:00|13292.3|13268.3|13286.4|13262.4|13295.2|13271.2|13285.2|13261.2|582
1741855200000|2025-03-13 08:40:00|13287.1|13263.1|13293.1|13269.1|13294.6|13270.6|13283.4|13259.4|0
1741855500000|2025-03-13 08:45:00|13293.2|13269.2|13298.5|13274.5|13300.2|13276.2|13291.8|13267.8|0
1741855800000|2025-03-13 08:50:00|13298.7|13274.7|13297.8|13273.8|13303.6|13279.6|13296.3|13272.3|0
1741856100000|2025-03-13 08:55:00|13298.1|13274.1|13304.8|13280.8|13305.8|13281.8|13295.4|13271.4|0
1741856400000|2025-03-13 09:00:00|13304.5|13280.5|13282.3|13270.3|13304.5|13280.5|13278.3|13267.3|652
1741856700000|2025-03-13 09:05:00|13281.3|13269.3|13276.3|13264.3|13281.3|13269.3|13274.3|13263.3|329
1741857000000|2025-03-13 09:10:00|13277.3|13265.3|13280.3|13269.3|13280.3|13269.3|13275.3|13264.3|129
1741857300000|2025-03-13 09:15:00|13281.3|13268.3|13291.3|13279.3|13292.3|13280.3|13280.3|13268.3|523
1741857600000|2025-03-13 09:20:00|13290.3|13280.3|13290.3|13279.3|13294.3|13283.3|13285.3|13274.3|497
1741857900000|2025-03-13 09:25:00|13291.3|13280.3|13294.3|13283.3|13294.3|13283.3|13289.3|13277.3|252
1741858200000|2025-03-13 09:30:00|13295.3|13282.3|13293.3|13282.3|13296.3|13285.3|13292.3|13280.3|143
1741858500000|2025-03-13 09:35:00|13294.3|13283.3|13295.3|13284.3|13295.3|13284.3|13291.3|13280.3|215
1741858800000|2025-03-13 09:40:00|13294.3|13283.3|13294.3|13283.3|13295.3|13284.3|13291.3|13280.3|299
1741859100000|2025-03-13 09:45:00|13293.3|13282.3|13296.3|13285.3|13296.3|13285.3|13293.3|13282.3|70
1741859400000|2025-03-13 09:50:00|13297.3|13286.3|13296.3|13285.3|13297.3|13286.3|13295.3|13284.3|48
1741859700000|2025-03-13 09:55:00|13297.3|13284.3|13297.3|13286.3|13298.3|13286.3|13294.3|13283.3|116
1741860000000|2025-03-13 10:00:00|13296.3|13285.3|13292.3|13281.3|13300.3|13289.3|13292.3|13281.3|589
1741860300000|2025-03-13 10:05:00|13291.3|13280.3|13293.3|13282.3|13293.3|13282.3|13289.3|13278.3|201
1741860600000|2025-03-13 10:10:00|13292.3|13281.3|13292.3|13281.3|13294.3|13283.3|13292.3|13281.3|87
1741860900000|2025-03-13 10:15:00|13293.3|13282.3|13296.3|13285.3|13296.3|13285.3|13292.3|13281.3|205
1741861200000|2025-03-13 10:20:00|13295.3|13284.3|13297.3|13286.3|13297.3|13286.3|13294.3|13283.3|298
1741861500000|2025-03-13 10:25:00|13296.3|13285.3|13295.3|13284.3|13297.3|13286.3|13294.3|13283.3|1038
1741861800000|2025-03-13 10:30:00|13294.3|13283.3|13288.3|13277.3|13295.3|13283.3|13288.3|13277.3|415
1741862100000|2025-03-13 10:35:00|13289.3|13278.3|13295.3|13284.3|13295.3|13284.3|13288.3|13277.3|260
1741862400000|2025-03-13 10:40:00|13296.3|13283.3|13295.3|13284.3|13296.3|13285.3|13294.3|13283.3|76
1741862700000|2025-03-13 10:45:00|13296.3|13285.3|13293.3|13282.3|13296.3|13285.3|13293.3|13282.3|60
1741863000000|2025-03-13 10:50:00|13294.3|13283.3|13293.3|13282.3|13296.3|13285.3|13292.3|13281.3|118
1741863300000|2025-03-13 10:55:00|13292.3|13281.3|13293.3|13282.3|13293.3|13282.3|13288.3|13277.3|212
1741863600000|2025-03-13 11:00:00|13292.3|13281.3|13292.3|13281.3|13295.3|13284.3|13291.3|13280.3|124
1741863900000|2025-03-13 11:05:00|13293.3|13282.3|13288.3|13277.3|13294.3|13283.3|13287.3|13275.3|161
1741864200000|2025-03-13 11:10:00|13289.3|13278.3|13291.3|13280.3|13292.3|13280.3|13288.3|13277.3|119
1741864500000|2025-03-13 11:15:00|13290.3|13279.3|13287.3|13276.3|13295.3|13283.3|13284.3|13272.3|732
1741864800000|2025-03-13 11:20:00|13286.3|13275.3|13290.3|13279.3|13290.3|13279.3|13283.3|13272.3|176
1741865100000|2025-03-13 11:25:00|13291.3|13280.3|13289.3|13278.3|13291.3|13280.3|13285.3|13274.3|215
1741865400000|2025-03-13 11:30:00|13288.3|13277.3|13292.3|13281.3|13294.3|13283.3|13288.3|13277.3|181
1741865700000|2025-03-13 11:35:00|13293.3|13282.3|13284.3|13273.3|13293.3|13282.3|13284.3|13273.3|220
1741866000000|2025-03-13 11:40:00|13285.3|13274.3|13282.3|13271.3|13287.3|13276.3|13282.3|13271.3|198
1741866300000|2025-03-13 11:45:00|13283.3|13272.3|13281.3|13270.3|13285.3|13274.3|13281.3|13270.3|175
1741866600000|2025-03-13 11:50:00|13280.3|13269.3|13284.3|13273.3|13285.3|13273.3|13278.3|13267.3|184
1741866900000|2025-03-13 11:55:00|13283.3|13272.3|13279.3|13268.3|13285.3|13274.3|13270.3|13259.3|916
1741867200000|2025-03-13 12:00:00|13280.3|13269.3|13281.3|13270.3|13285.3|13274.3|13278.3|13267.3|259
1741867500000|2025-03-13 12:05:00|13282.3|13271.3|13278.3|13267.3|13283.3|13272.3|13276.3|13265.3|479
1741867800000|2025-03-13 12:10:00|13279.3|13268.3|13280.3|13269.3|13283.3|13272.3|13277.3|13266.3|436
1741868100000|2025-03-13 12:15:00|13281.3|13270.3|13280.3|13269.3|13283.3|13272.3|13280.3|13269.3|87
1741868400000|2025-03-13 12:20:00|13279.3|13268.3|13284.3|13273.3|13284.3|13273.3|13278.3|13267.3|77
1741868700000|2025-03-13 12:25:00|13285.3|13272.3|13284.3|13272.3|13285.3|13274.3|13283.3|13271.3|89
1741869000000|2025-03-13 12:30:00|13285.3|13274.3|13284.3|13273.3|13290.3|13279.3|13282.3|13270.3|166
1741869300000|2025-03-13 12:35:00|13285.3|13274.3|13281.3|13269.3|13285.3|13274.3|13278.3|13267.3|118
1741869600000|2025-03-13 12:40:00|13282.3|13270.3|13283.3|13272.3|13283.3|13272.3|13280.3|13269.3|80
1741869900000|2025-03-13 12:45:00|13282.3|13271.3|13281.3|13270.3|13283.3|13272.3|13279.3|13268.3|264
1741870200000|2025-03-13 12:50:00|13282.3|13269.3|13282.3|13271.3|13286.3|13274.3|13280.3|13269.3|88
1741870500000|2025-03-13 12:55:00|13283.3|13272.3|13280.3|13269.3|13285.3|13273.3|13280.3|13269.3|50
1741870800000|2025-03-13 13:00:00|13281.3|13270.3|13287.3|13276.3|13288.3|13276.3|13280.3|13269.3|159
1741871100000|2025-03-13 13:05:00|13288.3|13275.3|13291.3|13280.3|13292.3|13280.3|13283.3|13272.3|807
1741871400000|2025-03-13 13:10:00|13290.3|13279.3|13291.3|13280.3|13292.3|13281.3|13288.3|13276.3|755
1741871700000|2025-03-13 13:15:00|13290.3|13279.3|13287.3|13276.3|13292.3|13281.3|13287.3|13276.3|872
1741872000000|2025-03-13 13:20:00|13288.3|13277.3|13287.3|13276.3|13288.3|13277.3|13284.3|13273.3|68
1741872300000|2025-03-13 13:25:00|13288.3|13275.3|13285.3|13274.3|13290.3|13279.3|13285.3|13274.3|66
1741872600000|2025-03-13 13:30:00|13286.3|13277.3|13294.3|13283.3|13295.3|13284.3|13280.3|13269.3|1222
1741872900000|2025-03-13 13:35:00|13295.3|13284.3|13297.3|13286.3|13300.3|13289.3|13291.3|13280.3|703
1741873200000|2025-03-13 13:40:00|13298.3|13285.3|13296.3|13285.3|13303.3|13292.3|13295.3|13284.3|620
1741873500000|2025-03-13 13:45:00|13297.3|13284.3|13298.3|13287.3|13301.3|13290.3|13295.3|13284.3|333
1741873800000|2025-03-13 13:50:00|13297.3|13286.3|13296.3|13285.3|13299.3|13288.3|13292.3|13281.3|1310
1741874100000|2025-03-13 13:55:00|13297.3|13286.3|13298.3|13287.3|13300.3|13289.3|13293.3|13282.3|400
1741874400000|2025-03-13 14:00:00|13297.3|13286.3|13308.3|13297.3|13308.3|13297.3|13294.3|13283.3|1145
1741874700000|2025-03-13 14:05:00|13310.3|13299.3|13326.3|13315.3|13327.3|13315.3|13310.3|13299.3|3340
1741875000000|2025-03-13 14:10:00|13327.3|13314.3|13335.3|13324.3|13336.3|13325.3|13323.3|13312.3|2632
1741875300000|2025-03-13 14:15:00|13336.3|13323.3|13331.3|13320.3|13336.3|13324.3|13326.3|13315.3|1048
1741875600000|2025-03-13 14:20:00|13332.3|13321.3|13325.3|13314.3|13332.3|13321.3|13318.3|13307.3|962
1741875900000|2025-03-13 14:25:00|13326.3|13315.3|13324.3|13312.3|13328.3|13317.3|13321.3|13310.3|929
1741876200000|2025-03-13 14:30:00|13323.3|13313.3|13329.3|13318.3|13330.3|13319.3|13323.3|13313.3|481
1741876500000|2025-03-13 14:35:00|13328.3|13317.3|13323.3|13311.3|13330.3|13319.3|13321.3|13309.3|1645
1741876800000|2025-03-13 14:40:00|13322.3|13310.3|13318.3|13306.3|13323.3|13311.3|13314.3|13303.3|387
1741877100000|2025-03-13 14:45:00|13317.3|13305.3|13318.3|13307.3|13319.3|13308.3|13313.3|13302.3|360
1741877400000|2025-03-13 14:50:00|13319.3|13308.3|13326.3|13315.3|13329.3|13318.3|13318.3|13307.3|562
1741877700000|2025-03-13 14:55:00|13327.3|13314.3|13323.3|13312.3|13327.3|13315.3|13319.3|13308.3|332
1741878000000|2025-03-13 15:00:00|13324.3|13313.3|13329.3|13317.3|13329.3|13318.3|13324.3|13313.3|604
1741878300000|2025-03-13 15:05:00|13328.3|13316.3|13322.3|13311.3|13328.3|13317.3|13319.3|13308.3|298
1741878600000|2025-03-13 15:10:00|13323.3|13312.3|13323.3|13312.3|13327.3|13316.3|13322.3|13310.3|469
1741878900000|2025-03-13 15:15:00|13324.3|13313.3|13322.3|13310.3|13326.3|13315.3|13321.3|13310.3|344
1741879200000|2025-03-13 15:20:00|13321.3|13309.3|13323.3|13312.3|13323.3|13312.3|13320.3|13308.3|479
1741879500000|2025-03-13 15:25:00|13324.3|13313.3|13326.3|13315.3|13328.3|13317.3|13321.3|13310.3|654
1741879800000|2025-03-13 15:30:00|13325.3|13314.3|13329.3|13318.3|13331.3|13320.3|13324.3|13312.3|548
1741880100000|2025-03-13 15:35:00|13328.3|13317.3|13320.3|13308.3|13328.3|13317.3|13317.3|13306.3|703
1741880400000|2025-03-13 15:40:00|13319.3|13309.3|13325.3|13313.3|13327.3|13316.3|13314.3|13303.3|1213
1741880700000|2025-03-13 15:45:00|13324.3|13314.3|13329.3|13318.3|13331.3|13320.3|13320.3|13309.3|937
1741881000000|2025-03-13 15:50:00|13330.3|13319.3|13326.3|13315.3|13330.3|13319.3|13323.3|13312.3|525
1741881300000|2025-03-13 15:55:00|13325.3|13314.3|13329.3|13318.3|13332.3|13320.3|13325.3|13314.3|1746
1741881600000|2025-03-13 16:00:00|13330.3|13319.3|13332.3|13321.3|13333.3|13322.3|13327.3|13316.3|490
1741881900000|2025-03-13 16:05:00|13333.3|13320.3|13333.3|13322.3|13334.3|13323.3|13327.3|13316.3|414
1741882200000|2025-03-13 16:10:00|13334.3|13321.3|13334.3|13323.3|13336.3|13325.3|13331.3|13320.3|516
1741882500000|2025-03-13 16:15:00|13333.3|13322.3|13337.3|13326.3|13337.3|13326.3|13332.3|13321.3|407
1741882800000|2025-03-13 16:20:00|13336.3|13325.3|13335.3|13324.3|13337.3|13326.3|13334.3|13323.3|354
1741883100000|2025-03-13 16:25:00|13336.3|13323.3|13331.3|13319.3|13336.3|13324.3|13329.3|13318.3|462
1741883400000|2025-03-13 16:30:00|13330.3|13320.3|13331.3|13320.3|13336.3|13325.3|13327.3|13316.3|430
1741883700000|2025-03-13 16:35:00|13330.3|13319.3|13334.3|13323.3|13335.3|13324.3|13329.3|13318.3|302
1741884000000|2025-03-13 16:40:00|13335.3|13324.3|13336.3|13325.3|13337.3|13326.3|13334.3|13323.3|315
1741884300000|2025-03-13 16:45:00|13337.3|13326.3|13332.3|13321.3|13337.3|13326.3|13326.3|13315.3|669
1741884600000|2025-03-13 16:50:00|13331.3|13320.3|13330.3|13319.3|13336.3|13325.3|13330.3|13318.3|334
1741884900000|2025-03-13 16:55:00|13331.3|13320.3|13336.3|13325.3|13336.3|13325.3|13330.3|13319.3|218
1741885200000|2025-03-13 17:00:00|13337.3|13324.3|13336.3|13325.3|13337.3|13326.3|13334.3|13322.3|197
1741885500000|2025-03-13 17:05:00|13337.3|13326.3|13335.3|13323.3|13337.3|13326.3|13330.3|13319.3|391
1741885800000|2025-03-13 17:10:00|13334.3|13324.3|13336.3|13325.3|13336.3|13325.3|13334.3|13322.3|737
1741886100000|2025-03-13 17:15:00|13335.3|13324.3|13327.3|13316.3|13336.3|13325.3|13325.3|13314.3|878
1741886400000|2025-03-13 17:20:00|13328.3|13317.3|13323.3|13312.3|13329.3|13317.3|13323.3|13311.3|308
1741886700000|2025-03-13 17:25:00|13322.3|13311.3|13323.3|13312.3|13324.3|13313.3|13320.3|13309.3|241
1741887000000|2025-03-13 17:30:00|13322.3|13311.3|13322.3|13311.3|13324.3|13313.3|13321.3|13309.3|265
1741887300000|2025-03-13 17:35:00|13321.3|13310.3|13322.3|13311.3|13324.3|13313.3|13321.3|13310.3|231
1741887600000|2025-03-13 17:40:00|13323.3|13312.3|13320.3|13309.3|13323.3|13312.3|13320.3|13309.3|206
1741887900000|2025-03-13 17:45:00|13321.3|13310.3|13321.3|13310.3|13323.3|13312.3|13319.3|13308.3|215
1741888200000|2025-03-13 17:50:00|13322.3|13311.3|13324.3|13313.3|13326.3|13315.3|13321.3|13310.3|370
1741888500000|2025-03-13 17:55:00|13323.3|13312.3|13323.3|13311.3|13323.3|13313.3|13319.3|13308.3|378
1741888800000|2025-03-13 18:00:00|13322.3|13312.3|13326.3|13314.3|13327.3|13316.3|13322.3|13311.3|284
1741889100000|2025-03-13 18:05:00|13325.3|13315.3|13327.3|13316.3|13328.3|13317.3|13325.3|13314.3|167
1741889400000|2025-03-13 18:10:00|13328.3|13317.3|13331.3|13320.3|13332.3|13320.3|13327.3|13316.3|226
1741889700000|2025-03-13 18:15:00|13330.3|13319.3|13334.3|13323.3|13335.3|13324.3|13328.3|13316.3|479
1741890000000|2025-03-13 18:20:00|13335.3|13322.3|13334.3|13323.3|13335.3|13324.3|13333.3|13322.3|245
1741890300000|2025-03-13 18:25:00|13335.3|13324.3|13336.3|13324.3|13336.3|13325.3|13333.3|13321.3|283
1741890600000|2025-03-13 18:30:00|13335.3|13325.3|13338.3|13327.3|13339.3|13328.3|13335.3|13324.3|1054
1741890900000|2025-03-13 18:35:00|13337.3|13326.3|13339.3|13328.3|13340.3|13329.3|13337.3|13326.3|513
1741891200000|2025-03-13 18:40:00|13338.3|13327.3|13341.3|13330.3|13341.3|13330.3|13336.3|13325.3|459
1741891500000|2025-03-13 18:45:00|13340.3|13329.3|13341.3|13330.3|13342.3|13331.3|13338.3|13327.3|388
1741891800000|2025-03-13 18:50:00|13340.3|13329.3|13341.3|13330.3|13342.3|13330.3|13337.3|13326.3|431
1741892100000|2025-03-13 18:55:00|13342.3|13331.3|13341.3|13330.3|13342.3|13331.3|13338.3|13327.3|249
1741892400000|2025-03-13 19:00:00|13340.3|13329.3|13339.3|13328.3|13341.3|13329.3|13339.3|13328.3|48
1741892700000|2025-03-13 19:05:00|13338.3|13327.3|13334.3|13323.3|13338.3|13327.3|13334.3|13323.3|60
1741893000000|2025-03-13 19:10:00|13335.3|13324.3|13335.3|13324.3|13335.3|13324.3|13334.3|13323.3|45
1741893300000|2025-03-13 19:15:00|13336.3|13325.3|13334.3|13323.3|13336.3|13325.3|13334.3|13323.3|104
1741893600000|2025-03-13 19:20:00|13333.3|13322.3|13336.3|13324.3|13337.3|13326.3|13333.3|13322.3|95
1741893900000|2025-03-13 19:25:00|13335.3|13325.3|13333.3|13322.3|13336.3|13325.3|13331.3|13320.3|96
1741894200000|2025-03-13 19:30:00|13334.3|13323.3|13337.3|13326.3|13337.3|13326.3|13332.3|13321.3|417
1741894500000|2025-03-13 19:35:00|13336.3|13325.3|13333.3|13322.3|13338.3|13327.3|13333.3|13322.3|80
1741894800000|2025-03-13 19:40:00|13332.3|13321.3|13332.8|13322.8|13334.3|13323.3|13332.3|13321.3|23
1741895100000|2025-03-13 19:45:00|13332.3|13322.3|13331.8|13321.8|13332.3|13322.3|13330.8|13320.8|57
1741895400000|2025-03-13 19:50:00|13330.8|13320.8|13329.8|13319.8|13330.8|13320.8|13329.8|13319.8|21
1741895700000|2025-03-13 19:55:00|13329.3|13319.3|13331.3|13321.3|13331.3|13321.3|13327.8|13317.8|102
1741896000000|2025-03-13 20:00:00|13331.8|13321.8|13330.3|13320.3|13332.3|13322.3|13328.8|13318.8|75
1741896300000|2025-03-13 20:05:00|13329.8|13319.8|13327.8|13317.8|13330.3|13320.3|13326.8|13316.8|40
1741896600000|2025-03-13 20:10:00|13326.8|13316.8|13328.3|13318.3|13328.8|13318.8|13326.8|13316.8|43
1741896900000|2025-03-13 20:15:00|13327.8|13317.8|13328.3|13318.3|13328.8|13318.8|13327.8|13317.8|7
1741897200000|2025-03-13 20:20:00|13327.8|13317.8|13328.3|13318.3|13328.8|13318.8|13327.8|13317.8|25
1741897500000|2025-03-13 20:25:00|13327.8|13317.8|13328.3|13318.3|13328.8|13318.8|13327.8|13317.8|17
1741897800000|2025-03-13 20:30:00|13327.8|13317.8|13330.8|13320.8|13330.8|13320.8|13327.8|13317.8|54
1741898100000|2025-03-13 20:35:00|13331.3|13321.3|13332.3|13322.3|13332.8|13322.8|13330.8|13320.8|39
1741898400000|2025-03-13 20:40:00|13331.8|13321.8|13332.3|13322.3|13332.8|13322.8|13331.8|13321.8|26
1741898700000|2025-03-13 20:45:00|13331.8|13321.8|13332.3|13322.3|13332.3|13322.3|13331.8|13321.8|13
1741899000000|2025-03-13 20:50:00|13332.8|13322.8|13332.3|13322.3|13332.8|13322.8|13331.8|13321.8|13
1741899300000|2025-03-13 20:55:00|13331.8|13321.8|13335.3|13325.3|13336.3|13326.3|13330.8|13320.8|81
1741899600000|2025-03-13 21:00:00|13334.8|13324.8|13334.3|13324.3|13334.8|13324.8|13333.8|13323.8|0
1741899900000|2025-03-13 21:05:00|13331.8|13321.8|13325.8|13315.8|13331.8|13321.8|13324.8|13314.8|9
1741900200000|2025-03-13 21:10:00|13328.8|13318.8|13328.8|13318.8|13328.8|13318.8|13328.8|13318.8|1
1741900500000|2025-03-13 21:15:00|13336.1|13312.1|13335.1|13311.1|13337.3|13313.3|13334.8|13310.8|0
1741900800000|2025-03-13 21:20:00|13335.2|13311.2|13335.3|13311.3|13336.2|13312.2|13334.8|13310.8|0
1741901100000|2025-03-13 21:25:00|13335.2|13311.2|13335|13311|13335.9|13311.9|13334.3|13310.3|0
1741901400000|2025-03-13 21:30:00|13335.4|13311.4|13337.7|13313.7|13337.7|13313.7|13335.4|13311.4|0
1741901700000|2025-03-13 21:35:00|13337.4|13313.4|13337.2|13313.2|13338.5|13314.5|13337.2|13313.2|0
1741902000000|2025-03-13 21:40:00|13337.7|13313.7|13338|13314|13338.1|13314.1|13337.2|13313.2|0
1741902300000|2025-03-13 21:45:00|13338.3|13314.3|13338.9|13314.9|13339.6|13315.6|13338.3|13314.3|0
1741902600000|2025-03-13 21:50:00|13339|13315|13339.2|13315.2|13339.6|13315.6|13338.6|13314.6|0
1741902900000|2025-03-13 21:55:00|13339.3|13315.3|13342.5|13318.5|13342.5|13318.5|13338.8|13314.8|0
1741903200000|2025-03-13 22:00:00|13348.7|13324.7|13350.5|13326.5|13352|13328|13345.5|13321.5|0
1741903500000|2025-03-13 22:05:00|13349.9|13325.9|13360.9|13336.9|13361.3|13337.3|13349.6|13325.6|0
1741903800000|2025-03-13 22:10:00|13361.3|13337.3|13365.5|13341.5|13366.9|13342.9|13359.2|13335.2|0
1741904100000|2025-03-13 22:15:00|13365.7|13341.7|13359.6|13335.6|13366.7|13342.7|13357.5|13333.5|0
1741904400000|2025-03-13 22:20:00|13359.3|13335.3|13355.2|13331.2|13360.9|13336.9|13354.6|13330.6|0
1741904700000|2025-03-13 22:25:00|13355.8|13331.8|13360.2|13336.2|13360.2|13336.2|13353.6|13329.6|0
1741905000000|2025-03-13 22:30:00|13360.6|13336.6|13364|13340|13367.1|13343.1|13359|13335|0
1741905300000|2025-03-13 22:35:00|13364.7|13340.7|13373.9|13349.9|13373.9|13349.9|13363.7|13339.7|0
1741905600000|2025-03-13 22:40:00|13373.7|13349.7|13366.8|13342.8|13374.5|13350.5|13363.4|13339.4|0
1741905900000|2025-03-13 22:45:00|13366.4|13342.4|13368|13344|13368.4|13344.4|13365.7|13341.7|0
1741906200000|2025-03-13 22:50:00|13368.4|13344.4|13371|13347|13372.6|13348.6|13367.2|13343.2|0
1741906500000|2025-03-13 22:55:00|13371.2|13347.2|13365.6|13341.6|13372.6|13348.6|13363.3|13339.3|0
1741906800000|2025-03-13 23:00:00|13365.7|13341.7|13364.3|13340.3|13367.7|13343.7|13362.4|13338.4|0
1741907100000|2025-03-13 23:05:00|13364.7|13340.7|13371.9|13347.9|13372.3|13348.3|13363.5|13339.5|0
1741907400000|2025-03-13 23:10:00|13372.3|13348.3|13371.6|13347.6|13375.8|13351.8|13371.3|13347.3|0
1741907700000|2025-03-13 23:15:00|13371.2|13347.2|13360|13336|13371.2|13347.2|13356.6|13332.6|0
1741908000000|2025-03-13 23:20:00|13359.6|13335.6|13362.9|13338.9|13364.5|13340.5|13357.5|13333.5|0
1741908300000|2025-03-13 23:25:00|13362.7|13338.7|13361.5|13337.5|13364.1|13340.1|13360.8|13336.8|0
1741908600000|2025-03-13 23:30:00|13361.3|13337.3|13365.5|13341.5|13366.1|13342.1|13360.9|13336.9|0
1741908900000|2025-03-13 23:35:00|13365.3|13341.3|13357.8|13333.8|13365.3|13341.3|13356.1|13332.1|0
1741909200000|2025-03-13 23:40:00|13358|13334|13360.1|13336.1|13363|13339|13357.8|13333.8|0
1741909500000|2025-03-13 23:45:00|13360.5|13336.5|13362.6|13338.6|13363.2|13339.2|13358.8|13334.8|0
1741909800000|2025-03-13 23:50:00|13363|13339|13364.2|13340.2|13365.5|13341.5|13360.9|13336.9|0
1741910100000|2025-03-13 23:55:00|13364.4|13340.4|13361.3|13337.3|13365.5|13341.5|13359.7|13335.7|0
1741910400000|2025-03-14 00:00:00|13361.5|13337.5|13358.8|13334.8|13366.3|13342.3|13352.1|13328.1|0
1741910700000|2025-03-14 00:05:00|13359.2|13335.2|13364|13340|13366|13342|13358.8|13334.8|0
1741911000000|2025-03-14 00:10:00|13363.8|13339.8|13366.5|13342.5|13367.3|13343.3|13363.6|13339.6|0
1741911300000|2025-03-14 00:15:00|13365.7|13341.7|13368.6|13344.6|13370.9|13346.9|13364.1|13340.1|0
1741911600000|2025-03-14 00:20:00|13368.7|13344.7|13366.6|13342.6|13368.9|13344.9|13360.5|13336.5|0
1741911900000|2025-03-14 00:25:00|13367.4|13343.4|13364.2|13340.2|13370.2|13346.2|13363.2|13339.2|0
1741912200000|2025-03-14 00:30:00|13364.6|13340.6|13358|13334|13374.9|13350.9|13355.7|13331.7|0
1741912500000|2025-03-14 00:35:00|13357.6|13333.6|13359.1|13335.1|13359.8|13335.8|13354.7|13330.7|0
1741912800000|2025-03-14 00:40:00|13359.9|13335.9|13360.2|13336.2|13362.3|13338.3|13356.5|13332.5|0
1741913100000|2025-03-14 00:45:00|13360.1|13336.1|13343.4|13319.4|13360.1|13336.1|13340.8|13316.8|0
1741913400000|2025-03-14 00:50:00|13343.2|13319.2|13344.1|13320.1|13345.4|13321.4|13342.2|13318.2|0
1741913700000|2025-03-14 00:55:00|13343.7|13319.7|13343.1|13319.1|13349.3|13325.3|13341.7|13317.7|0
1741914000000|2025-03-14 01:00:00|13335.3|13325.3|13337.3|13327.3|13340.8|13330.8|13331.8|13321.8|1753
1741914300000|2025-03-14 01:05:00|13337.8|13327.8|13337.8|13327.8|13338.8|13328.8|13334.8|13324.8|405
1741914600000|2025-03-14 01:10:00|13336.8|13326.8|13339.8|13329.8|13339.8|13329.8|13336.8|13326.8|450
1741914900000|2025-03-14 01:15:00|13340.8|13330.8|13323.8|13313.8|13341.8|13331.8|13318.8|13308.8|2510
1741915200000|2025-03-14 01:20:00|13324.3|13314.3|13317.8|13307.8|13327.8|13317.8|13317.8|13307.8|1633
1741915500000|2025-03-14 01:25:00|13317.3|13307.3|13327.8|13317.8|13331.8|13321.8|13316.8|13306.8|3093
1741915800000|2025-03-14 01:30:00|13334.3|13324.3|13369.8|13359.8|13386.8|13376.8|13307.8|13297.8|24806
1741916100000|2025-03-14 01:35:00|13369.3|13359.3|13356.8|13346.8|13393.8|13383.8|13356.8|13346.8|14187
1741916400000|2025-03-14 01:40:00|13355.8|13345.8|13430.8|13420.8|13444.8|13434.8|13351.8|13341.8|26849
1741916700000|2025-03-14 01:45:00|13433.3|13423.3|13431.3|13421.3|13447.3|13437.3|13419.3|13409.3|13855
1741917000000|2025-03-14 01:50:00|13432.3|13422.3|13492.3|13482.3|13497.3|13487.3|13429.3|13419.3|19162
1741917300000|2025-03-14 01:55:00|13491.3|13481.3|13511.3|13501.3|13524.3|13514.3|13491.3|13481.3|13501
1741917600000|2025-03-14 02:00:00|13512.3|13502.3|13536.3|13526.3|13541.3|13531.3|13509.3|13499.3|17846
1741917900000|2025-03-14 02:05:00|13535.3|13525.3|13530.3|13520.3|13561.3|13551.3|13528.3|13518.3|15562
1741918200000|2025-03-14 02:10:00|13532.3|13522.3|13561.3|13551.3|13561.3|13551.3|13531.3|13521.3|7807
1741918500000|2025-03-14 02:15:00|13562.3|13552.3|13565.3|13555.3|13577.3|13567.3|13560.3|13550.3|12286
1741918800000|2025-03-14 02:20:00|13567.3|13557.3|13580.3|13570.3|13602.3|13592.3|13566.3|13556.3|18940
1741919100000|2025-03-14 02:25:00|13581.3|13571.3|13589.3|13579.3|13598.3|13588.3|13555.3|13545.3|10876
1741919400000|2025-03-14 02:30:00|13590.3|13580.3|13606.3|13596.3|13619.3|13609.3|13590.3|13580.3|13553
1741919700000|2025-03-14 02:35:00|13607.3|13597.3|13629.3|13619.3|13633.3|13623.3|13593.3|13583.3|11343
1741920000000|2025-03-14 02:40:00|13630.3|13620.3|13614.3|13604.3|13639.3|13629.3|13607.3|13597.3|12016
1741920300000|2025-03-14 02:45:00|13615.3|13605.3|13621.3|13611.3|13625.3|13615.3|13600.3|13590.3|10032
1741920600000|2025-03-14 02:50:00|13619.3|13609.3|13635.3|13625.3|13641.3|13631.3|13618.3|13608.3|6709
1741920900000|2025-03-14 02:55:00|13636.3|13626.3|13637.3|13627.3|13641.3|13631.3|13626.3|13616.3|5201
1741921200000|2025-03-14 03:00:00|13636.3|13626.3|13647.3|13637.3|13659.3|13649.3|13636.3|13626.3|7611
1741921500000|2025-03-14 03:05:00|13648.3|13638.3|13650.3|13640.3|13661.3|13651.3|13646.3|13636.3|4685
1741921800000|2025-03-14 03:10:00|13651.3|13641.3|13683.3|13673.3|13685.3|13675.3|13650.3|13640.3|8526
1741922100000|2025-03-14 03:15:00|13684.3|13674.3|13716.3|13706.3|13719.3|13709.3|13683.3|13673.3|13210
1741922400000|2025-03-14 03:20:00|13717.3|13707.3|13684.3|13674.3|13717.3|13707.3|13684.3|13674.3|8839
1741922700000|2025-03-14 03:25:00|13685.3|13675.3|13695.3|13685.3|13705.3|13695.3|13678.3|13668.3|6315
1741923000000|2025-03-14 03:30:00|13694.3|13684.3|13723.3|13713.3|13727.3|13717.3|13694.3|13684.3|3677
1741923300000|2025-03-14 03:35:00|13725.3|13715.3|13738.3|13728.3|13740.3|13730.3|13722.3|13712.3|3059
1741923600000|2025-03-14 03:40:00|13739.3|13729.3|13739.3|13729.3|13741.3|13731.3|13732.3|13722.3|1645
1741923900000|2025-03-14 03:45:00|13740.3|13730.3|13756.3|13746.3|13757.3|13747.3|13740.3|13730.3|4900
1741924200000|2025-03-14 03:50:00|13755.3|13745.3|13759.3|13749.3|13762.3|13752.3|13747.3|13737.3|3055
1741924500000|2025-03-14 03:55:00|13760.3|13750.3|13747.3|13737.3|13763.3|13753.3|13735.3|13725.3|3107
1741924800000|2025-03-14 04:00:00|13746.3|13736.3|13754.3|13744.3|13760.3|13750.3|13746.3|13736.3|1415
1741925100000|2025-03-14 04:05:00|13755.3|13745.3|13757.3|13747.3|13758.3|13748.3|13754.3|13744.3|732
1741925400000|2025-03-14 04:10:00|13756.3|13746.3|13761.3|13751.3|13762.3|13752.3|13755.3|13745.3|968
1741925700000|2025-03-14 04:15:00|13760.3|13750.3|13763.3|13753.3|13768.3|13758.3|13759.3|13749.3|1899
1741926000000|2025-03-14 04:20:00|13762.3|13752.3|13767.3|13757.3|13767.3|13757.3|13760.3|13750.3|811
1741926300000|2025-03-14 04:25:00|13766.3|13756.3|13760.3|13750.3|13769.3|13759.3|13759.3|13749.3|1493
1741926600000|2025-03-14 04:30:00|13761.3|13751.3|13768.3|13758.3|13768.3|13758.3|13759.3|13749.3|1322
1741926900000|2025-03-14 04:35:00|13767.3|13757.3|13762.3|13752.3|13770.3|13760.3|13762.3|13752.3|1536
1741927200000|2025-03-14 04:40:00|13763.3|13753.3|13763.3|13753.3|13766.3|13756.3|13761.3|13751.3|1009
1741927500000|2025-03-14 04:45:00|13764.3|13754.3|13767.3|13757.3|13770.3|13760.3|13763.3|13753.3|1178
1741927800000|2025-03-14 04:50:00|13768.3|13758.3|13770.3|13760.3|13771.3|13761.3|13755.3|13745.3|2222
1741928100000|2025-03-14 04:55:00|13769.3|13759.3|13759.3|13749.3|13772.3|13762.3|13758.3|13748.3|2877
1741928400000|2025-03-14 05:00:00|13750.3|13740.3|13733.3|13723.3|13754.3|13744.3|13706.3|13696.3|28897
1741928700000|2025-03-14 05:05:00|13732.3|13722.3|13684.3|13674.3|13736.3|13726.3|13676.3|13666.3|12383
1741929000000|2025-03-14 05:10:00|13685.3|13675.3|13665.3|13655.3|13690.3|13680.3|13653.3|13643.3|9116
1741929300000|2025-03-14 05:15:00|13666.3|13656.3|13683.3|13673.3|13690.3|13680.3|13666.3|13656.3|6670
1741929600000|2025-03-14 05:20:00|13684.3|13674.3|13655.3|13645.3|13688.3|13678.3|13653.3|13643.3|5872
1741929900000|2025-03-14 05:25:00|13654.3|13644.3|13664.3|13654.3|13673.3|13663.3|13653.3|13643.3|4473
1741930200000|2025-03-14 05:30:00|13665.3|13655.3|13692.3|13682.3|13692.3|13682.3|13661.3|13651.3|6446
1741930500000|2025-03-14 05:35:00|13693.3|13683.3|13671.3|13661.3|13694.3|13684.3|13667.3|13657.3|6495
1741930800000|2025-03-14 05:40:00|13672.3|13662.3|13653.3|13643.3|13676.3|13666.3|13648.3|13638.3|3959
1741931100000|2025-03-14 05:45:00|13654.3|13644.3|13678.3|13668.3|13680.3|13670.3|13654.3|13644.3|4777
1741931400000|2025-03-14 05:50:00|13677.3|13667.3|13667.3|13657.3|13685.3|13675.3|13667.3|13657.3|3670
1741931700000|2025-03-14 05:55:00|13666.3|13656.3|13680.3|13670.3|13680.3|13670.3|13661.3|13651.3|3199
1741932000000|2025-03-14 06:00:00|13679.3|13669.3|13683.3|13673.3|13685.3|13675.3|13670.3|13660.3|3873
1741932300000|2025-03-14 06:05:00|13684.3|13674.3|13679.3|13669.3|13686.3|13676.3|13673.3|13663.3|4014
1741932600000|2025-03-14 06:10:00|13681.3|13671.3|13658.3|13648.3|13684.3|13674.3|13646.3|13636.3|4314
1741932900000|2025-03-14 06:15:00|13661.3|13651.3|13657.3|13647.3|13666.3|13656.3|13656.3|13646.3|3511
1741933200000|2025-03-14 06:20:00|13656.3|13646.3|13655.3|13645.3|13661.3|13651.3|13646.3|13636.3|3833
1741933500000|2025-03-14 06:25:00|13656.3|13646.3|13661.3|13651.3|13681.3|13671.3|13656.3|13646.3|4413
1741933800000|2025-03-14 06:30:00|13663.3|13653.3|13678.3|13668.3|13679.3|13669.3|13662.3|13652.3|3519
1741934100000|2025-03-14 06:35:00|13679.3|13669.3|13662.3|13652.3|13682.3|13672.3|13660.3|13650.3|4079
1741934400000|2025-03-14 06:40:00|13663.3|13653.3|13665.3|13655.3|13673.3|13663.3|13661.3|13651.3|4903
1741934700000|2025-03-14 06:45:00|13666.3|13656.3|13669.3|13659.3|13672.3|13662.3|13660.3|13650.3|3990
1741935000000|2025-03-14 06:50:00|13670.3|13660.3|13668.3|13658.3|13674.3|13664.3|13663.3|13653.3|6141
1741935300000|2025-03-14 06:55:00|13669.3|13659.3|13694.3|13684.3|13697.3|13687.3|13665.3|13655.3|15396
1741935600000|2025-03-14 07:00:00|13693.3|13683.3|13679.3|13669.3|13693.3|13683.3|13666.3|13656.3|4234
1741935900000|2025-03-14 07:05:00|13680.3|13670.3|13682.3|13672.3|13692.3|13682.3|13680.3|13670.3|2167
1741936200000|2025-03-14 07:10:00|13683.3|13673.3|13699.3|13689.3|13700.3|13690.3|13681.3|13671.3|2670
1741936500000|2025-03-14 07:15:00|13700.3|13690.3|13707.3|13697.3|13707.3|13697.3|13698.3|13688.3|1899
1741936800000|2025-03-14 07:20:00|13706.3|13696.3|13719.3|13709.3|13719.3|13709.3|13704.3|13694.3|3569
1741937100000|2025-03-14 07:25:00|13718.3|13708.3|13726.3|13716.3|13733.3|13723.3|13718.3|13708.3|2315
1741937400000|2025-03-14 07:30:00|13725.3|13715.3|13724.3|13714.3|13731.3|13721.3|13719.3|13709.3|2434
1741937700000|2025-03-14 07:35:00|13722.3|13712.3|13722.3|13712.3|13727.3|13717.3|13719.3|13709.3|1852
1741938000000|2025-03-14 07:40:00|13723.3|13713.3|13719.3|13709.3|13725.3|13715.3|13718.3|13708.3|2302
1741938300000|2025-03-14 07:45:00|13718.3|13708.3|13722.3|13712.3|13724.3|13714.3|13711.3|13701.3|3644
1741938600000|2025-03-14 07:50:00|13721.3|13711.3|13713.3|13703.3|13721.3|13711.3|13712.3|13702.3|1993
1741938900000|2025-03-14 07:55:00|13712.3|13702.3|13708.3|13698.3|13716.3|13706.3|13707.3|13697.3|2068
1741939200000|2025-03-14 08:00:00|13707.3|13697.3|13693.3|13682.3|13708.3|13697.3|13692.3|13681.3|2051
1741939500000|2025-03-14 08:05:00|13692.3|13681.3|13695.3|13684.3|13695.3|13684.3|13682.3|13671.3|2752
1741939800000|2025-03-14 08:10:00|13694.3|13683.3|13708.3|13697.3|13710.3|13699.3|13694.3|13683.3|1491
1741940100000|2025-03-14 08:15:00|13709.3|13698.3|13712.3|13701.3|13716.3|13704.3|13702.3|13691.3|2101
1741940400000|2025-03-14 08:20:00|13713.3|13702.3|13717.3|13706.3|13717.3|13706.3|13709.3|13698.3|2956
1741940700000|2025-03-14 08:25:00|13716.3|13705.3|13724.3|13713.3|13728.3|13716.3|13716.3|13705.3|3124
1741941000000|2025-03-14 08:30:00|13733.7|13709.7|13729.2|13705.2|13737.1|13713.1|13728|13704|1
1741941300000|2025-03-14 08:35:00|13729.1|13705.1|13729.7|13705.7|13731.4|13707.4|13727.2|13703.2|3083
1741941600000|2025-03-14 08:40:00|13729.5|13705.5|13731.7|13707.7|13732.6|13708.6|13727.7|13703.7|0
1741941900000|2025-03-14 08:45:00|13731.8|13707.8|13735.9|13711.9|13735.9|13711.9|13731.4|13707.4|0
1741942200000|2025-03-14 08:50:00|13735.6|13711.6|13732.1|13708.1|13735.6|13711.6|13729.1|13705.1|0
1741942500000|2025-03-14 08:55:00|13731.9|13707.9|13733.1|13709.1|13734.5|13710.5|13729.7|13705.7|0
1741942800000|2025-03-14 09:00:00|13733.7|13709.7|13733.3|13721.3|13735.3|13723.3|13729.3|13709.7|1445
1741943100000|2025-03-14 09:05:00|13732.3|13720.3|13741.3|13729.3|13744.3|13733.3|13731.3|13719.3|809
1741943400000|2025-03-14 09:10:00|13740.3|13728.3|13730.3|13719.3|13740.3|13728.3|13730.3|13718.3|383
1741943700000|2025-03-14 09:15:00|13731.3|13718.3|13724.3|13712.3|13731.3|13719.3|13717.3|13706.3|1603
1741944000000|2025-03-14 09:20:00|13723.3|13711.3|13722.3|13710.3|13727.3|13716.3|13721.3|13710.3|280
1741944300000|2025-03-14 09:25:00|13721.3|13709.3|13717.3|13705.3|13722.3|13710.3|13713.3|13702.3|405
1741944600000|2025-03-14 09:30:00|13716.3|13704.3|13732.3|13720.3|13732.3|13720.3|13713.3|13702.3|380
1741944900000|2025-03-14 09:35:00|13733.3|13721.3|13746.3|13735.3|13747.3|13735.3|13730.3|13719.3|733
1741945200000|2025-03-14 09:40:00|13748.3|13734.3|13748.3|13736.3|13758.3|13747.3|13746.3|13734.3|1095
1741945500000|2025-03-14 09:45:00|13747.3|13735.3|13749.3|13737.3|13749.3|13738.3|13744.3|13733.3|262
1741945800000|2025-03-14 09:50:00|13748.3|13738.3|13753.3|13741.3|13754.3|13742.3|13747.3|13736.3|458
1741946100000|2025-03-14 09:55:00|13752.3|13742.3|13753.3|13741.3|13755.3|13744.3|13751.3|13739.3|269
1741946400000|2025-03-14 10:00:00|13754.3|13742.3|13761.3|13750.3|13762.3|13751.3|13752.3|13741.3|645
1741946700000|2025-03-14 10:05:00|13760.3|13749.3|13762.3|13751.3|13765.3|13754.3|13759.3|13748.3|482
1741947000000|2025-03-14 10:10:00|13761.3|13750.3|13759.3|13748.3|13765.3|13753.3|13753.3|13742.3|641
1741947300000|2025-03-14 10:15:00|13760.3|13747.3|13762.3|13750.3|13763.3|13751.3|13753.3|13742.3|479
1741947600000|2025-03-14 10:20:00|13761.3|13749.3|13764.3|13753.3|13765.3|13754.3|13760.3|13748.3|1080
1741947900000|2025-03-14 10:25:00|13765.3|13754.3|13764.3|13753.3|13766.3|13755.3|13762.3|13750.3|795
1741948200000|2025-03-14 10:30:00|13763.3|13752.3|13757.3|13746.3|13763.3|13753.3|13755.3|13744.3|577
1741948500000|2025-03-14 10:35:00|13756.3|13745.3|13750.3|13739.3|13756.3|13745.3|13741.3|13729.3|820
1741948800000|2025-03-14 10:40:00|13751.3|13738.3|13757.3|13746.3|13760.3|13749.3|13748.3|13737.3|493
1741949100000|2025-03-14 10:45:00|13758.3|13745.3|13755.3|13744.3|13759.3|13748.3|13754.3|13743.3|398
1741949400000|2025-03-14 10:50:00|13756.3|13745.3|13763.3|13752.3|13765.3|13754.3|13754.3|13743.3|503
1741949700000|2025-03-14 10:55:00|13762.3|13751.3|13760.3|13749.3|13762.3|13751.3|13756.3|13745.3|362
1741950000000|2025-03-14 11:00:00|13759.3|13748.3|13762.3|13751.3|13764.3|13753.3|13755.3|13744.3|340
1741950300000|2025-03-14 11:05:00|13763.3|13752.3|13761.3|13750.3|13769.3|13757.3|13752.3|13741.3|982
1741950600000|2025-03-14 11:10:00|13760.3|13749.3|13765.3|13753.3|13765.3|13754.3|13757.3|13746.3|286
1741950900000|2025-03-14 11:15:00|13764.3|13754.3|13761.3|13749.3|13767.3|13756.3|13760.3|13749.3|694
1741951200000|2025-03-14 11:20:00|13762.3|13750.3|13765.3|13754.3|13765.3|13754.3|13761.3|13749.3|128
1741951500000|2025-03-14 11:25:00|13766.3|13753.3|13766.3|13755.3|13768.3|13757.3|13765.3|13753.3|245
1741951800000|2025-03-14 11:30:00|13767.3|13756.3|13772.3|13761.3|13773.3|13762.3|13765.3|13753.3|425
1741952100000|2025-03-14 11:35:00|13773.3|13762.3|13773.3|13762.3|13773.3|13762.3|13770.3|13759.3|241
1741952400000|2025-03-14 11:40:00|13774.3|13763.3|13779.3|13768.3|13781.3|13770.3|13774.3|13763.3|1013
1741952700000|2025-03-14 11:45:00|13778.3|13767.3|13790.3|13779.3|13790.3|13779.3|13775.3|13764.3|2319
1741953000000|2025-03-14 11:50:00|13791.3|13780.3|13792.3|13781.3|13798.3|13787.3|13788.3|13777.3|2296
1741953300000|2025-03-14 11:55:00|13791.3|13780.3|13787.3|13776.3|13792.3|13781.3|13782.3|13771.3|1040
1741953600000|2025-03-14 12:00:00|13788.3|13777.3|13790.3|13779.3|13795.3|13784.3|13786.3|13775.3|1365
1741953900000|2025-03-14 12:05:00|13789.3|13778.3|13781.3|13770.3|13792.3|13781.3|13781.3|13770.3|650
1741954200000|2025-03-14 12:10:00|13780.3|13769.3|13774.3|13763.3|13781.3|13770.3|13769.3|13758.3|766
1741954500000|2025-03-14 12:15:00|13775.3|13764.3|13772.3|13761.3|13777.3|13766.3|13772.3|13761.3|344
1741954800000|2025-03-14 12:20:00|13773.3|13762.3|13771.3|13759.3|13777.3|13766.3|13771.3|13759.3|848
1741955100000|2025-03-14 12:25:00|13772.3|13760.3|13769.3|13758.3|13772.3|13760.3|13767.3|13756.3|271
1741955400000|2025-03-14 12:30:00|13768.3|13757.3|13770.3|13758.3|13771.3|13760.3|13767.3|13756.3|455
1741955700000|2025-03-14 12:35:00|13769.3|13757.3|13764.3|13753.3|13769.3|13757.3|13763.3|13752.3|467
1741956000000|2025-03-14 12:40:00|13763.3|13752.3|13767.3|13756.3|13769.3|13758.3|13763.3|13751.3|467
1741956300000|2025-03-14 12:45:00|13768.3|13757.3|13773.3|13762.3|13782.3|13771.3|13767.3|13756.3|1640
1741956600000|2025-03-14 12:50:00|13774.3|13761.3|13774.3|13763.3|13778.3|13767.3|13772.3|13761.3|903
1741956900000|2025-03-14 12:55:00|13775.3|13764.3|13774.3|13763.3|13775.3|13764.3|13774.3|13762.3|219
1741957200000|2025-03-14 13:00:00|13773.3|13762.3|13772.3|13761.3|13773.3|13762.3|13771.3|13760.3|369
1741957500000|2025-03-14 13:05:00|13771.3|13760.3|13768.3|13757.3|13772.3|13761.3|13766.3|13755.3|529
1741957800000|2025-03-14 13:10:00|13767.3|13756.3|13764.3|13753.3|13767.3|13756.3|13763.3|13752.3|522
1741958100000|2025-03-14 13:15:00|13763.3|13752.3|13763.3|13751.3|13764.3|13753.3|13760.3|13749.3|720
1741958400000|2025-03-14 13:20:00|13762.3|13752.3|13763.3|13752.3|13766.3|13755.3|13762.3|13751.3|347
1741958700000|2025-03-14 13:25:00|13762.3|13751.3|13759.3|13748.3|13764.3|13753.3|13754.3|13743.3|932
1741959000000|2025-03-14 13:30:00|13757.3|13747.3|13755.3|13744.3|13763.3|13751.3|13746.3|13735.3|1745
1741959300000|2025-03-14 13:35:00|13756.3|13745.3|13747.3|13735.3|13760.3|13749.3|13746.3|13735.3|1741
1741959600000|2025-03-14 13:40:00|13748.3|13736.3|13734.3|13722.3|13749.3|13738.3|13733.3|13722.3|2092
1741959900000|2025-03-14 13:45:00|13733.3|13723.3|13747.3|13736.3|13747.3|13736.3|13732.3|13721.3|3293
1741960200000|2025-03-14 13:50:00|13746.3|13735.3|13754.3|13743.3|13754.3|13743.3|13745.3|13733.3|1083
1741960500000|2025-03-14 13:55:00|13755.3|13742.3|13758.3|13746.3|13761.3|13749.3|13753.3|13742.3|786
1741960800000|2025-03-14 14:00:00|13757.3|13744.3|13773.3|13762.3|13773.3|13762.3|13742.3|13729.3|1644
1741961100000|2025-03-14 14:05:00|13774.3|13763.3|13767.3|13756.3|13777.3|13766.3|13766.3|13754.3|1358
1741961400000|2025-03-14 14:10:00|13768.3|13757.3|13773.3|13761.3|13774.3|13763.3|13767.3|13756.3|846
1741961700000|2025-03-14 14:15:00|13772.3|13760.3|13774.3|13762.3|13778.3|13767.3|13771.3|13760.3|869
1741962000000|2025-03-14 14:20:00|13773.3|13763.3|13769.3|13757.3|13774.3|13763.3|13765.3|13754.3|657
1741962300000|2025-03-14 14:25:00|13770.3|13758.3|13753.3|13742.3|13770.3|13758.3|13751.3|13740.3|714
1741962600000|2025-03-14 14:30:00|13754.3|13743.3|13753.3|13742.3|13756.3|13745.3|13750.3|13739.3|824
1741962900000|2025-03-14 14:35:00|13752.3|13741.3|13753.3|13742.3|13754.3|13743.3|13746.3|13735.3|923
1741963200000|2025-03-14 14:40:00|13752.3|13741.3|13755.3|13744.3|13755.3|13744.3|13747.3|13736.3|988
1741963500000|2025-03-14 14:45:00|13756.3|13745.3|13762.3|13751.3|13767.3|13756.3|13755.3|13744.3|1662
1741963800000|2025-03-14 14:50:00|13761.3|13750.3|13769.3|13758.3|13769.3|13758.3|13761.3|13750.3|699
1741964100000|2025-03-14 14:55:00|13770.3|13757.3|13773.3|13762.3|13775.3|13764.3|13762.3|13750.3|1131
1741964400000|2025-03-14 15:00:00|13772.3|13761.3|13766.3|13755.3|13774.3|13763.3|13763.3|13752.3|946
1741964700000|2025-03-14 15:05:00|13767.3|13756.3|13763.3|13752.3|13768.3|13757.3|13762.3|13751.3|1004
1741965000000|2025-03-14 15:10:00|13764.3|13751.3|13758.3|13747.3|13766.3|13755.3|13755.3|13744.3|623
1741965300000|2025-03-14 15:15:00|13759.3|13748.3|13763.3|13752.3|13764.3|13753.3|13759.3|13748.3|356
1741965600000|2025-03-14 15:20:00|13764.3|13753.3|13764.3|13752.3|13764.3|13753.3|13759.3|13748.3|396
1741965900000|2025-03-14 15:25:00|13763.3|13753.3|13764.3|13753.3|13766.3|13755.3|13763.3|13752.3|180
1741966200000|2025-03-14 15:30:00|13763.3|13752.3|13764.3|13753.3|13766.3|13755.3|13763.3|13751.3|136
1741966500000|2025-03-14 15:35:00|13765.3|13754.3|13767.3|13756.3|13767.3|13756.3|13763.3|13752.3|220
1741966800000|2025-03-14 15:40:00|13766.3|13755.3|13762.3|13751.3|13767.3|13755.3|13762.3|13751.3|212
1741967100000|2025-03-14 15:45:00|13761.3|13750.3|13769.3|13758.3|13770.3|13759.3|13761.3|13750.3|262
1741967400000|2025-03-14 15:50:00|13768.3|13757.3|13775.3|13764.3|13777.3|13766.3|13768.3|13757.3|613
1741967700000|2025-03-14 15:55:00|13774.3|13763.3|13774.3|13763.3|13775.3|13764.3|13770.3|13759.3|1020
1741968000000|2025-03-14 16:00:00|13775.3|13764.3|13773.3|13762.3|13775.3|13764.3|13769.3|13758.3|465
1741968300000|2025-03-14 16:05:00|13774.3|13761.3|13768.3|13757.3|13774.3|13762.3|13768.3|13757.3|299
1741968600000|2025-03-14 16:10:00|13767.3|13756.3|13761.3|13750.3|13767.3|13757.3|13761.3|13750.3|260
1741968900000|2025-03-14 16:15:00|13762.3|13751.3|13760.3|13749.3|13762.3|13751.3|13758.3|13747.3|308
1741969200000|2025-03-14 16:20:00|13761.3|13750.3|13760.3|13748.3|13763.3|13752.3|13757.3|13746.3|417
1741969500000|2025-03-14 16:25:00|13761.3|13749.3|13754.3|13743.3|13761.3|13750.3|13751.3|13740.3|406
1741969800000|2025-03-14 16:30:00|13755.3|13744.3|13758.3|13747.3|13760.3|13748.3|13753.3|13742.3|817
1741970100000|2025-03-14 16:35:00|13759.3|13748.3|13760.3|13749.3|13764.3|13753.3|13757.3|13746.3|767
1741970400000|2025-03-14 16:40:00|13761.3|13750.3|13765.3|13754.3|13766.3|13755.3|13761.3|13750.3|405
1741970700000|2025-03-14 16:45:00|13766.3|13755.3|13773.3|13762.3|13773.3|13762.3|13766.3|13755.3|698
1741971000000|2025-03-14 16:50:00|13772.3|13761.3|13776.3|13765.3|13776.3|13765.3|13771.3|13760.3|470
1741971300000|2025-03-14 16:55:00|13777.3|13764.3|13781.3|13770.3|13784.3|13773.3|13775.3|13764.3|2900
1741971600000|2025-03-14 17:00:00|13780.3|13769.3|13782.3|13771.3|13785.3|13774.3|13774.3|13763.3|2781
1741971900000|2025-03-14 17:05:00|13783.3|13772.3|13780.3|13769.3|13784.3|13773.3|13778.3|13767.3|462
1741972200000|2025-03-14 17:10:00|13781.3|13770.3|13784.3|13773.3|13785.3|13773.3|13780.3|13768.3|287
1741972500000|2025-03-14 17:15:00|13785.3|13774.3|13783.3|13772.3|13787.3|13776.3|13781.3|13770.3|571
1741972800000|2025-03-14 17:20:00|13784.3|13773.3|13788.3|13777.3|13788.3|13777.3|13784.3|13773.3|255
1741973100000|2025-03-14 17:25:00|13787.3|13776.3|13786.3|13775.3|13788.3|13777.3|13784.3|13773.3|273
1741973400000|2025-03-14 17:30:00|13787.3|13776.3|13783.3|13772.3|13787.3|13776.3|13781.3|13770.3|260
1741973700000|2025-03-14 17:35:00|13784.3|13773.3|13787.3|13775.3|13787.3|13776.3|13781.3|13769.3|410
1741974000000|2025-03-14 17:40:00|13786.3|13776.3|13785.3|13774.3|13787.3|13776.3|13784.3|13773.3|403
1741974300000|2025-03-14 17:45:00|13784.3|13773.3|13785.3|13774.3|13786.3|13775.3|13783.3|13772.3|237
1741974600000|2025-03-14 17:50:00|13786.3|13775.3|13788.3|13777.3|13789.3|13777.3|13785.3|13775.3|301
1741974900000|2025-03-14 17:55:00|13787.3|13776.3|13786.3|13775.3|13789.3|13778.3|13786.3|13775.3|279
1741975200000|2025-03-14 18:00:00|13787.3|13776.3|13790.3|13779.3|13790.3|13779.3|13786.3|13776.3|269
1741975500000|2025-03-14 18:05:00|13791.3|13780.3|13790.3|13779.3|13791.3|13780.3|13785.3|13774.3|697
1741975800000|2025-03-14 18:10:00|13789.3|13778.3|13788.3|13777.3|13790.3|13779.3|13788.3|13777.3|229
1741976100000|2025-03-14 18:15:00|13789.3|13778.3|13789.3|13778.3|13790.3|13779.3|13788.3|13777.3|179
1741976400000|2025-03-14 18:20:00|13788.3|13777.3|13787.3|13776.3|13789.3|13778.3|13787.3|13776.3|272
1741976700000|2025-03-14 18:25:00|13788.3|13777.3|13786.3|13775.3|13789.3|13778.3|13786.3|13775.3|224
1741977000000|2025-03-14 18:30:00|13787.3|13776.3|13792.3|13781.3|13792.3|13781.3|13787.3|13776.3|270
1741977300000|2025-03-14 18:35:00|13793.3|13782.3|13795.3|13784.3|13796.3|13785.3|13792.3|13781.3|678
1741977600000|2025-03-14 18:40:00|13794.3|13783.3|13796.3|13785.3|13796.3|13785.3|13791.3|13780.3|387
1741977900000|2025-03-14 18:45:00|13795.3|13784.3|13795.3|13784.3|13797.3|13786.3|13794.3|13783.3|369
1741978200000|2025-03-14 18:50:00|13796.3|13785.3|13795.3|13784.3|13796.3|13785.3|13788.3|13777.3|418
1741978500000|2025-03-14 18:55:00|13794.3|13783.3|13793.3|13782.3|13796.3|13785.3|13791.3|13780.3|482
1741978800000|2025-03-14 19:00:00|13792.3|13780.3|13801.3|13790.3|13801.3|13790.3|13792.3|13780.3|708
1741979100000|2025-03-14 19:05:00|13800.3|13789.3|13804.3|13793.3|13805.3|13794.3|13799.3|13788.3|697
1741979400000|2025-03-14 19:10:00|13803.3|13792.3|13807.3|13796.3|13807.3|13796.3|13803.3|13792.3|479
1741979700000|2025-03-14 19:15:00|13808.3|13797.3|13810.3|13799.3|13810.3|13799.3|13807.3|13796.3|406
1741980000000|2025-03-14 19:20:00|13809.3|13798.3|13813.3|13802.3|13814.3|13803.3|13809.3|13798.3|880
1741980300000|2025-03-14 19:25:00|13814.3|13803.3|13815.3|13804.3|13820.3|13809.3|13814.3|13803.3|649
1741980600000|2025-03-14 19:30:00|13814.3|13803.3|13823.3|13812.3|13823.3|13812.3|13814.3|13803.3|519
1741980900000|2025-03-14 19:35:00|13824.3|13813.3|13825.3|13814.3|13827.3|13816.3|13823.3|13812.3|456
1741981200000|2025-03-14 19:40:00|13824.3|13813.3|13823.8|13813.8|13825.3|13813.8|13820.3|13809.3|412
1741981500000|2025-03-14 19:45:00|13822.8|13812.8|13820.8|13810.8|13822.8|13812.8|13817.8|13807.8|416
1741981800000|2025-03-14 19:50:00|13819.8|13809.8|13819.8|13809.8|13819.8|13809.8|13818.8|13808.8|294
1741982100000|2025-03-14 19:55:00|13819.3|13809.3|13820.3|13810.3|13820.8|13810.8|13816.8|13806.8|424
1741982400000|2025-03-14 20:00:00|13819.8|13809.8|13811.3|13801.3|13819.8|13809.8|13810.8|13800.8|86
1741982700000|2025-03-14 20:05:00|13810.8|13800.8|13811.3|13801.3|13812.8|13802.8|13810.3|13800.3|41
1741983000000|2025-03-14 20:10:00|13810.8|13800.8|13811.3|13801.3|13811.3|13801.3|13809.3|13799.3|33
1741983300000|2025-03-14 20:15:00|13810.8|13800.8|13813.8|13803.8|13813.8|13803.8|13809.3|13799.3|45
1741983600000|2025-03-14 20:20:00|13813.3|13803.3|13811.8|13801.8|13813.8|13803.8|13811.3|13801.3|42
1741983900000|2025-03-14 20:25:00|13812.3|13802.3|13814.8|13804.8|13814.8|13804.8|13811.8|13801.8|57
1741984200000|2025-03-14 20:30:00|13815.3|13805.3|13814.8|13804.8|13815.8|13805.8|13812.8|13802.8|46
1741984500000|2025-03-14 20:35:00|13815.3|13805.3|13814.3|13804.3|13816.8|13806.8|13813.8|13803.8|150
1741984800000|2025-03-14 20:40:00|13813.3|13803.3|13815.3|13805.3|13816.8|13806.8|13813.3|13803.3|118
1741985100000|2025-03-14 20:45:00|13815.8|13805.8|13818.8|13808.8|13818.8|13808.8|13815.3|13805.3|44
1741985400000|2025-03-14 20:50:00|13819.3|13809.3|13815.8|13805.8|13819.3|13809.3|13814.3|13804.3|120
1741985700000|2025-03-14 20:55:00|13815.3|13805.3|13812.3|13802.3|13819.8|13809.8|13812.3|13802.3|240
1742162400000|2025-03-16 22:00:00|13818.9|13794.9|13836.1|13812.1|13836.3|13812.3|13817.8|13793.8|0
1742162700000|2025-03-16 22:05:00|13836.3|13812.3|13825|13801|13837.8|13813.8|13824.4|13800.4|0
1742163000000|2025-03-16 22:10:00|13825.3|13801.3|13830.6|13806.6|13831.9|13807.9|13822.8|13798.8|0
1742163300000|2025-03-16 22:15:00|13830.8|13806.8|13828.9|13804.9|13831.4|13807.4|13827.6|13803.6|0
1742163600000|2025-03-16 22:20:00|13829|13805|13831.2|13807.2|13832.3|13808.3|13826.1|13802.1|0
1742163900000|2025-03-16 22:25:00|13831.3|13807.3|13829.3|13805.3|13832.7|13808.7|13827.8|13803.8|0
1742164200000|2025-03-16 22:30:00|13829.5|13805.5|13828|13804|13829.7|13805.7|13824|13800|0
1742164500000|2025-03-16 22:35:00|13828.2|13804.2|13825.9|13801.9|13828.2|13804.2|13824.6|13800.6|0
1742164800000|2025-03-16 22:40:00|13825.6|13801.6|13830.8|13806.8|13831.9|13807.9|13825.6|13801.6|0
1742165100000|2025-03-16 22:45:00|13830.9|13806.9|13825.5|13801.5|13831|13807|13825|13801|0
1742165400000|2025-03-16 22:50:00|13825.3|13801.3|13824.6|13800.6|13826|13802|13818.6|13794.6|0
1742165700000|2025-03-16 22:55:00|13824.7|13800.7|13819.8|13795.8|13825.2|13801.2|13817.2|13793.2|0
1742166000000|2025-03-16 23:00:00|13820|13796|13819.4|13795.4|13821|13797|13816.2|13792.2|0
1742166300000|2025-03-16 23:05:00|13819.2|13795.2|13815.9|13791.9|13819.2|13795.2|13813.2|13789.2|0
1742166600000|2025-03-16 23:10:00|13816.1|13792.1|13817.4|13793.4|13817.7|13793.7|13812.7|13788.7|0
1742166900000|2025-03-16 23:15:00|13817.3|13793.3|13820.3|13796.3|13823.1|13799.1|13816.9|13792.9|0
1742167200000|2025-03-16 23:20:00|13820.4|13796.4|13818.8|13794.8|13821|13797|13817.9|13793.9|0
1742167500000|2025-03-16 23:25:00|13818.5|13794.5|13821.9|13797.9|13822.2|13798.2|13818.5|13794.5|0
1742167800000|2025-03-16 23:30:00|13822.1|13798.1|13823.2|13799.2|13824|13800|13820.4|13796.4|0
1742168100000|2025-03-16 23:35:00|13823.3|13799.3|13825.8|13801.8|13826.5|13802.5|13822.9|13798.9|0
1742168400000|2025-03-16 23:40:00|13825.7|13801.7|13827.9|13803.9|13828.7|13804.7|13825.5|13801.5|0
1742168700000|2025-03-16 23:45:00|13828.4|13804.4|13826|13802|13828.5|13804.5|13825.7|13801.7|0
1742169000000|2025-03-16 23:50:00|13825.7|13801.7|13838.9|13814.9|13841.7|13817.7|13824.4|13800.4|0
1742169300000|2025-03-16 23:55:00|13838.8|13814.8|13834.9|13810.9|13838.8|13814.8|13834.7|13810.7|0
1742169600000|2025-03-17 00:00:00|13834.6|13810.6|13835.3|13811.3|13838.6|13814.6|13832.4|13808.4|0
1742169900000|2025-03-17 00:05:00|13835.2|13811.2|13832.8|13808.8|13836.4|13812.4|13832.7|13808.7|0
1742170200000|2025-03-17 00:10:00|13832.7|13808.7|13835.8|13811.8|13835.8|13811.8|13832.2|13808.2|0
1742170500000|2025-03-17 00:15:00|13836.1|13812.1|13829.9|13805.9|13836.4|13812.4|13828.6|13804.6|0
1742170800000|2025-03-17 00:20:00|13829.8|13805.8|13831.8|13807.8|13832.4|13808.4|13829.3|13805.3|0
1742171100000|2025-03-17 00:25:00|13831.5|13807.5|13835.4|13811.4|13835.7|13811.7|13831.3|13807.3|0
1742171400000|2025-03-17 00:30:00|13835.1|13811.1|13839.9|13815.9|13840.3|13816.3|13834.9|13810.9|0
1742171700000|2025-03-17 00:35:00|13840|13816|13840.6|13816.6|13842.6|13818.6|13839.3|13815.3|0
1742172000000|2025-03-17 00:40:00|13840.5|13816.5|13846|13822|13846.2|13822.2|13838.5|13814.5|0
1742172300000|2025-03-17 00:45:00|13845.8|13821.8|13837.4|13813.4|13847.9|13823.9|13836.7|13812.7|0
1742172600000|2025-03-17 00:50:00|13837.5|13813.5|13838.1|13814.1|13840|13816|13837|13813|0
1742172900000|2025-03-17 00:55:00|13838.2|13814.2|13825.7|13801.7|13839.9|13815.9|13825.4|13801.4|0
1742173200000|2025-03-17 01:00:00|13825.6|13801.6|13808.8|13798.8|13825.6|13814.8|13791.8|13781.8|10514
1742173500000|2025-03-17 01:05:00|13809.3|13799.3|13790.8|13780.8|13809.3|13799.3|13789.8|13779.8|2776
1742173800000|2025-03-17 01:10:00|13791.3|13781.3|13800.8|13790.8|13801.8|13791.8|13790.8|13780.8|1610
1742174100000|2025-03-17 01:15:00|13801.3|13791.3|13772.3|13762.3|13802.8|13792.8|13757.8|13747.8|7767
1742174400000|2025-03-17 01:20:00|13771.8|13761.8|13803.8|13793.8|13815.8|13805.8|13769.8|13759.8|8820
1742174700000|2025-03-17 01:25:00|13802.8|13792.8|13787.8|13777.8|13808.3|13798.3|13783.8|13773.8|6522
1742175000000|2025-03-17 01:30:00|13787.3|13777.3|13791.8|13781.8|13791.8|13781.8|13727.8|13717.8|43787
1742175300000|2025-03-17 01:35:00|13793.3|13783.3|13730.8|13720.8|13795.8|13785.8|13724.8|13714.8|18951
1742175600000|2025-03-17 01:40:00|13729.8|13719.8|13770.8|13760.8|13778.8|13768.8|13722.8|13712.8|19329
1742175900000|2025-03-17 01:45:00|13772.3|13762.3|13737.3|13727.3|13774.3|13764.3|13731.3|13721.3|14128
1742176200000|2025-03-17 01:50:00|13735.3|13725.3|13710.3|13700.3|13735.3|13725.3|13699.3|13689.3|10873
1742176500000|2025-03-17 01:55:00|13712.3|13702.3|13690.3|13680.3|13714.3|13704.3|13685.3|13675.3|9997
1742176800000|2025-03-17 02:00:00|13691.3|13681.3|13702.3|13692.3|13711.3|13701.3|13691.3|13681.3|9173
1742177100000|2025-03-17 02:05:00|13705.3|13695.3|13741.3|13731.3|13742.3|13732.3|13699.3|13689.3|7157
1742177400000|2025-03-17 02:10:00|13742.3|13732.3|13718.3|13708.3|13743.3|13733.3|13712.3|13702.3|4662
1742177700000|2025-03-17 02:15:00|13717.3|13707.3|13732.3|13722.3|13733.3|13723.3|13708.3|13698.3|5643
1742178000000|2025-03-17 02:20:00|13731.3|13721.3|13738.3|13728.3|13740.3|13730.3|13712.3|13702.3|6603
1742178300000|2025-03-17 02:25:00|13739.3|13729.3|13754.3|13744.3|13757.3|13747.3|13734.3|13724.3|8182
1742178600000|2025-03-17 02:30:00|13753.3|13743.3|13761.3|13751.3|13763.3|13753.3|13743.3|13733.3|7492
1742178900000|2025-03-17 02:35:00|13762.3|13752.3|13754.3|13744.3|13763.3|13753.3|13743.3|13733.3|6826
1742179200000|2025-03-17 02:40:00|13755.3|13745.3|13741.3|13731.3|13755.3|13745.3|13738.3|13728.3|4820
1742179500000|2025-03-17 02:45:00|13742.3|13732.3|13737.3|13727.3|13748.3|13738.3|13731.3|13721.3|6057
1742179800000|2025-03-17 02:50:00|13738.3|13728.3|13740.3|13730.3|13742.3|13732.3|13731.3|13721.3|5115
1742180100000|2025-03-17 02:55:00|13743.3|13733.3|13750.3|13740.3|13756.3|13746.3|13729.3|13719.3|5761
1742180400000|2025-03-17 03:00:00|13749.3|13739.3|13730.3|13720.3|13755.3|13745.3|13729.3|13719.3|3984
1742180700000|2025-03-17 03:05:00|13731.3|13721.3|13730.3|13720.3|13741.3|13731.3|13715.3|13705.3|3163
1742181000000|2025-03-17 03:10:00|13731.3|13721.3|13726.3|13716.3|13737.3|13727.3|13723.3|13713.3|2801
1742181300000|2025-03-17 03:15:00|13725.3|13715.3|13714.3|13704.3|13728.3|13718.3|13710.3|13700.3|3495
1742181600000|2025-03-17 03:20:00|13715.3|13705.3|13717.3|13707.3|13717.3|13707.3|13709.3|13699.3|2142
1742181900000|2025-03-17 03:25:00|13718.3|13708.3|13714.3|13704.3|13722.3|13712.3|13706.3|13696.3|3066
1742182200000|2025-03-17 03:30:00|13715.3|13705.3|13704.3|13694.3|13719.3|13709.3|13703.3|13693.3|754
1742182500000|2025-03-17 03:35:00|13703.3|13693.3|13703.3|13693.3|13706.3|13696.3|13699.3|13689.3|891
1742182800000|2025-03-17 03:40:00|13704.3|13694.3|13713.3|13703.3|13713.3|13703.3|13704.3|13694.3|621
1742183100000|2025-03-17 03:45:00|13714.3|13704.3|13720.3|13710.3|13722.3|13712.3|13713.3|13703.3|759
1742183400000|2025-03-17 03:50:00|13721.3|13711.3|13722.3|13712.3|13722.3|13712.3|13719.3|13709.3|475
1742183700000|2025-03-17 03:55:00|13721.3|13711.3|13720.3|13710.3|13722.3|13712.3|13719.3|13709.3|512
1742184000000|2025-03-17 04:00:00|13719.3|13709.3|13724.3|13714.3|13725.3|13715.3|13719.3|13709.3|466
1742184300000|2025-03-17 04:05:00|13725.3|13715.3|13724.3|13714.3|13727.3|13717.3|13723.3|13713.3|409
1742184600000|2025-03-17 04:10:00|13723.3|13713.3|13723.3|13713.3|13726.3|13716.3|13722.3|13712.3|345
1742184900000|2025-03-17 04:15:00|13724.3|13714.3|13724.3|13714.3|13726.3|13716.3|13723.3|13713.3|261
1742185200000|2025-03-17 04:20:00|13725.3|13715.3|13726.3|13716.3|13727.3|13717.3|13724.3|13714.3|350
1742185500000|2025-03-17 04:25:00|13725.3|13715.3|13726.3|13716.3|13727.3|13717.3|13724.3|13714.3|434
1742185800000|2025-03-17 04:30:00|13725.3|13715.3|13726.3|13716.3|13728.3|13718.3|13725.3|13715.3|497
1742186100000|2025-03-17 04:35:00|13727.3|13717.3|13728.3|13718.3|13730.3|13720.3|13726.3|13716.3|584
1742186400000|2025-03-17 04:40:00|13729.3|13719.3|13724.3|13714.3|13729.3|13719.3|13723.3|13713.3|359
1742186700000|2025-03-17 04:45:00|13723.3|13713.3|13724.3|13714.3|13726.3|13716.3|13723.3|13713.3|234
1742187000000|2025-03-17 04:50:00|13723.3|13713.3|13726.3|13716.3|13726.3|13716.3|13723.3|13713.3|353
1742187300000|2025-03-17 04:55:00|13725.3|13715.3|13724.3|13714.3|13726.3|13716.3|13723.3|13713.3|426
1742187600000|2025-03-17 05:00:00|13721.3|13711.3|13720.3|13710.3|13724.3|13714.3|13710.3|13700.3|5324
1742187900000|2025-03-17 05:05:00|13721.3|13711.3|13719.3|13709.3|13725.3|13715.3|13712.3|13702.3|2845
1742188200000|2025-03-17 05:10:00|13720.3|13710.3|13703.3|13693.3|13720.3|13710.3|13699.3|13689.3|3152
1742188500000|2025-03-17 05:15:00|13704.3|13694.3|13692.3|13682.3|13709.3|13699.3|13691.3|13681.3|2617
1742188800000|2025-03-17 05:20:00|13691.3|13681.3|13694.3|13684.3|13698.3|13688.3|13686.3|13676.3|5072
1742189100000|2025-03-17 05:25:00|13693.3|13683.3|13686.3|13676.3|13693.3|13683.3|13685.3|13675.3|1700
1742189400000|2025-03-17 05:30:00|13687.3|13677.3|13693.3|13683.3|13696.3|13686.3|13680.3|13670.3|3464
1742189700000|2025-03-17 05:35:00|13696.3|13686.3|13704.3|13694.3|13705.3|13695.3|13693.3|13683.3|2887
1742190000000|2025-03-17 05:40:00|13703.3|13693.3|13700.3|13690.3|13708.3|13698.3|13700.3|13690.3|2053
1742190300000|2025-03-17 05:45:00|13701.3|13691.3|13707.3|13697.3|13710.3|13700.3|13700.3|13690.3|1647
1742190600000|2025-03-17 05:50:00|13706.3|13696.3|13694.3|13684.3|13709.3|13699.3|13694.3|13684.3|1519
1742190900000|2025-03-17 05:55:00|13695.3|13685.3|13681.3|13671.3|13697.3|13687.3|13680.3|13670.3|1695
1742191200000|2025-03-17 06:00:00|13680.3|13670.3|13683.3|13673.3|13692.3|13682.3|13678.3|13668.3|3395
1742191500000|2025-03-17 06:05:00|13684.3|13674.3|13687.3|13677.3|13694.3|13684.3|13678.3|13668.3|2117
1742191800000|2025-03-17 06:10:00|13686.3|13676.3|13677.3|13667.3|13690.3|13680.3|13674.3|13664.3|3443
1742192100000|2025-03-17 06:15:00|13676.3|13666.3|13670.3|13660.3|13680.3|13670.3|13663.3|13653.3|3653
1742192400000|2025-03-17 06:20:00|13671.3|13661.3|13678.3|13668.3|13678.3|13668.3|13665.3|13655.3|2937
1742192700000|2025-03-17 06:25:00|13677.3|13667.3|13673.3|13663.3|13681.3|13671.3|13669.3|13659.3|2243
1742193000000|2025-03-17 06:30:00|13672.3|13662.3|13668.3|13658.3|13679.3|13669.3|13666.3|13656.3|3163
1742193300000|2025-03-17 06:35:00|13670.3|13660.3|13672.3|13662.3|13674.3|13664.3|13664.3|13654.3|3408
1742193600000|2025-03-17 06:40:00|13673.3|13663.3|13665.3|13655.3|13676.3|13666.3|13658.3|13648.3|3038
1742193900000|2025-03-17 06:45:00|13664.3|13654.3|13680.3|13670.3|13680.3|13670.3|13661.3|13651.3|2615
1742194200000|2025-03-17 06:50:00|13678.3|13668.3|13677.3|13667.3|13683.3|13673.3|13674.3|13664.3|3680
1742194500000|2025-03-17 06:55:00|13678.3|13668.3|13674.3|13664.3|13685.3|13675.3|13674.3|13664.3|5277
1742194800000|2025-03-17 07:00:00|13675.3|13665.3|13665.3|13655.3|13682.3|13672.3|13665.3|13655.3|2247
1742195100000|2025-03-17 07:05:00|13666.3|13656.3|13672.3|13662.3|13673.3|13663.3|13664.3|13654.3|780
1742195400000|2025-03-17 07:10:00|13671.3|13661.3|13669.3|13659.3|13673.3|13663.3|13667.3|13657.3|613
1742195700000|2025-03-17 07:15:00|13670.3|13660.3|13663.3|13653.3|13670.3|13660.3|13655.3|13645.3|2560
1742196000000|2025-03-17 07:20:00|13662.3|13652.3|13664.3|13654.3|13669.3|13659.3|13660.3|13650.3|776
1742196300000|2025-03-17 07:25:00|13665.3|13655.3|13664.3|13654.3|13671.3|13661.3|13664.3|13654.3|1122
1742196600000|2025-03-17 07:30:00|13663.3|13653.3|13664.3|13654.3|13666.3|13656.3|13658.3|13648.3|943
1742196900000|2025-03-17 07:35:00|13665.3|13655.3|13663.3|13653.3|13666.3|13656.3|13659.3|13649.3|733
1742197200000|2025-03-17 07:40:00|13664.3|13654.3|13668.3|13658.3|13671.3|13661.3|13664.3|13654.3|967
1742197500000|2025-03-17 07:45:00|13669.3|13659.3|13678.3|13668.3|13679.3|13669.3|13668.3|13658.3|1087
1742197800000|2025-03-17 07:50:00|13677.3|13667.3|13669.3|13659.3|13677.3|13667.3|13668.3|13658.3|480
1742198100000|2025-03-17 07:55:00|13670.3|13660.3|13670.3|13660.3|13671.3|13661.3|13667.3|13657.3|570
1742198400000|2025-03-17 08:00:00|13671.3|13659.3|13669.3|13658.3|13673.3|13661.3|13667.3|13656.3|1037
1742198700000|2025-03-17 08:05:00|13670.3|13659.3|13668.3|13657.3|13670.3|13659.3|13666.3|13654.3|1030
1742199000000|2025-03-17 08:10:00|13667.3|13656.3|13661.3|13650.3|13669.3|13658.3|13660.3|13648.3|593
1742199300000|2025-03-17 08:15:00|13662.3|13651.3|13659.3|13648.3|13664.3|13653.3|13658.3|13647.3|674
1742199600000|2025-03-17 08:20:00|13658.3|13647.3|13656.3|13645.3|13658.3|13647.3|13653.3|13642.3|3115
1742199900000|2025-03-17 08:25:00|13655.3|13644.3|13663.3|13650.3|13663.3|13651.3|13655.3|13644.3|1138
1742200200000|2025-03-17 08:30:00|13667.4|13643.4|13667.5|13643.5|13670.1|13646.1|13661.7|13637.7|0
1742200500000|2025-03-17 08:35:00|13667.8|13643.8|13672.9|13648.9|13673.1|13649.1|13666.6|13642.6|1429
1742200800000|2025-03-17 08:40:00|13673|13649|13674.9|13650.9|13674.9|13650.9|13670.9|13646.9|0
1742201100000|2025-03-17 08:45:00|13674.6|13650.6|13676|13652|13677|13653|13672.8|13648.8|0
1742201400000|2025-03-17 08:50:00|13676.1|13652.1|13675.1|13651.1|13676.3|13652.3|13673|13649|0
1742201700000|2025-03-17 08:55:00|13674.8|13650.8|13674.5|13650.5|13677|13653|13672.6|13648.6|0
1742202000000|2025-03-17 09:00:00|13659.3|13646.3|13657.3|13646.3|13660.3|13648.3|13652.3|13640.3|506
1742202300000|2025-03-17 09:05:00|13658.3|13645.3|13657.3|13645.3|13658.3|13647.3|13654.3|13643.3|699
1742202600000|2025-03-17 09:10:00|13656.3|13646.3|13659.3|13648.3|13659.3|13648.3|13656.3|13645.3|128
1742202900000|2025-03-17 09:15:00|13660.3|13649.3|13673.3|13661.3|13673.3|13662.3|13660.3|13649.3|1136
1742203200000|2025-03-17 09:20:00|13672.3|13662.3|13672.3|13661.3|13673.3|13662.3|13666.3|13655.3|523
1742203500000|2025-03-17 09:25:00|13671.3|13660.3|13675.3|13664.3|13675.3|13664.3|13671.3|13660.3|308
1742203800000|2025-03-17 09:30:00|13673.3|13663.3|13677.3|13666.3|13678.3|13667.3|13672.3|13661.3|224
1742204100000|2025-03-17 09:35:00|13676.3|13665.3|13679.3|13668.3|13681.3|13670.3|13676.3|13665.3|164
1742204400000|2025-03-17 09:40:00|13678.3|13667.3|13674.3|13663.3|13678.3|13668.3|13674.3|13663.3|203
1742204700000|2025-03-17 09:45:00|13675.3|13664.3|13679.3|13668.3|13679.3|13668.3|13674.3|13664.3|119
1742205000000|2025-03-17 09:50:00|13680.3|13669.3|13681.3|13670.3|13683.3|13672.3|13678.3|13667.3|252
1742205300000|2025-03-17 09:55:00|13682.3|13671.3|13684.3|13673.3|13685.3|13674.3|13681.3|13670.3|203
1742205600000|2025-03-17 10:00:00|13683.3|13672.3|13687.3|13676.3|13687.3|13676.3|13681.3|13670.3|250
1742205900000|2025-03-17 10:05:00|13686.3|13675.3|13689.3|13678.3|13689.3|13678.3|13686.3|13675.3|155
1742206200000|2025-03-17 10:10:00|13688.3|13677.3|13692.3|13681.3|13694.3|13682.3|13688.3|13677.3|133
1742206500000|2025-03-17 10:15:00|13691.3|13680.3|13688.3|13677.3|13691.3|13680.3|13688.3|13677.3|113
1742206800000|2025-03-17 10:20:00|13689.3|13678.3|13689.3|13678.3|13690.3|13679.3|13686.3|13675.3|90
1742207100000|2025-03-17 10:25:00|13688.3|13677.3|13690.3|13679.3|13690.3|13679.3|13687.3|13676.3|82
1742207400000|2025-03-17 10:30:00|13689.3|13678.3|13692.3|13681.3|13693.3|13682.3|13689.3|13678.3|244
1742207700000|2025-03-17 10:35:00|13691.3|13680.3|13692.3|13681.3|13693.3|13682.3|13691.3|13680.3|117
1742208000000|2025-03-17 10:40:00|13693.3|13682.3|13688.3|13677.3|13693.3|13682.3|13688.3|13677.3|528
1742208300000|2025-03-17 10:45:00|13686.3|13675.3|13682.3|13671.3|13688.3|13676.3|13680.3|13669.3|1002
1742208600000|2025-03-17 10:50:00|13683.3|13672.3|13678.3|13666.3|13683.3|13672.3|13677.3|13665.3|263
1742208900000|2025-03-17 10:55:00|13679.3|13667.3|13671.3|13660.3|13679.3|13668.3|13671.3|13660.3|503
1742209200000|2025-03-17 11:00:00|13672.3|13661.3|13679.3|13668.3|13682.3|13671.3|13671.3|13660.3|473
1742209500000|2025-03-17 11:05:00|13680.3|13667.3|13679.3|13668.3|13682.3|13671.3|13679.3|13667.3|154
1742209800000|2025-03-17 11:10:00|13680.3|13669.3|13680.3|13669.3|13682.3|13671.3|13679.3|13668.3|158
1742210100000|2025-03-17 11:15:00|13681.3|13670.3|13680.3|13669.3|13681.3|13670.3|13673.3|13661.3|801
1742210400000|2025-03-17 11:20:00|13681.3|13670.3|13684.3|13673.3|13684.3|13673.3|13679.3|13668.3|325
1742210700000|2025-03-17 11:25:00|13683.3|13672.3|13684.3|13673.3|13685.3|13674.3|13682.3|13671.3|428
1742211000000|2025-03-17 11:30:00|13685.3|13674.3|13685.3|13674.3|13687.3|13676.3|13683.3|13672.3|236
1742211300000|2025-03-17 11:35:00|13686.3|13675.3|13692.3|13680.3|13692.3|13681.3|13686.3|13674.3|134
1742211600000|2025-03-17 11:40:00|13691.3|13681.3|13690.3|13679.3|13693.3|13682.3|13689.3|13678.3|180
1742211900000|2025-03-17 11:45:00|13691.3|13680.3|13690.3|13679.3|13691.3|13680.3|13688.3|13677.3|187
1742212200000|2025-03-17 11:50:00|13691.3|13678.3|13691.3|13680.3|13691.3|13680.3|13689.3|13678.3|81
1742212500000|2025-03-17 11:55:00|13690.3|13679.3|13689.3|13678.3|13692.3|13681.3|13689.3|13678.3|136
1742212800000|2025-03-17 12:00:00|13688.3|13677.3|13695.3|13684.3|13695.3|13684.3|13688.3|13677.3|330
1742213100000|2025-03-17 12:05:00|13694.3|13683.3|13691.3|13679.3|13694.3|13683.3|13690.3|13679.3|295
1742213400000|2025-03-17 12:10:00|13692.3|13681.3|13692.3|13680.3|13694.3|13683.3|13690.3|13679.3|213
1742213700000|2025-03-17 12:15:00|13691.3|13681.3|13692.3|13680.3|13693.3|13682.3|13691.3|13680.3|75
1742214000000|2025-03-17 12:20:00|13691.3|13679.3|13690.3|13679.3|13692.3|13680.3|13689.3|13678.3|73
1742214300000|2025-03-17 12:25:00|13691.3|13680.3|13689.3|13678.3|13691.3|13680.3|13689.3|13678.3|168
1742214600000|2025-03-17 12:30:00|13690.3|13679.3|13695.3|13684.3|13695.3|13684.3|13688.3|13677.3|345
1742214900000|2025-03-17 12:35:00|13696.3|13685.3|13695.3|13684.3|13696.3|13685.3|13693.3|13681.3|986
1742215200000|2025-03-17 12:40:00|13694.3|13683.3|13694.3|13683.3|13703.3|13692.3|13693.3|13682.3|494
1742215500000|2025-03-17 12:45:00|13695.3|13682.3|13688.3|13677.3|13695.3|13684.3|13687.3|13676.3|142
1742215800000|2025-03-17 12:50:00|13687.3|13676.3|13687.3|13676.3|13688.3|13677.3|13684.3|13673.3|238
1742216100000|2025-03-17 12:55:00|13688.3|13675.3|13682.3|13671.3|13688.3|13675.3|13678.3|13667.3|365
1742216400000|2025-03-17 13:00:00|13681.3|13670.3|13679.3|13668.3|13684.3|13673.3|13679.3|13668.3|137
1742216700000|2025-03-17 13:05:00|13678.3|13667.3|13684.3|13673.3|13685.3|13674.3|13676.3|13665.3|252
1742217000000|2025-03-17 13:10:00|13685.3|13674.3|13683.3|13672.3|13686.3|13675.3|13682.3|13671.3|187
1742217300000|2025-03-17 13:15:00|13682.3|13671.3|13682.3|13671.3|13684.3|13672.3|13681.3|13670.3|112
1742217600000|2025-03-17 13:20:00|13681.3|13670.3|13681.3|13670.3|13683.3|13672.3|13680.3|13669.3|191
1742217900000|2025-03-17 13:25:00|13680.3|13669.3|13681.3|13669.3|13681.3|13670.3|13677.3|13666.3|268
1742218200000|2025-03-17 13:30:00|13682.3|13670.3|13710.3|13699.3|13712.3|13701.3|13680.3|13669.3|1791
1742218500000|2025-03-17 13:35:00|13711.3|13698.3|13711.3|13700.3|13718.3|13707.3|13708.3|13696.3|1064
1742218800000|2025-03-17 13:40:00|13710.3|13699.3|13712.3|13700.3|13718.3|13707.3|13709.3|13698.3|1219
1742219100000|2025-03-17 13:45:00|13711.3|13701.3|13714.3|13703.3|13720.3|13709.3|13711.3|13699.3|1667
1742219400000|2025-03-17 13:50:00|13713.3|13702.3|13737.3|13726.3|13738.3|13726.3|13712.3|13701.3|1825
1742219700000|2025-03-17 13:55:00|13738.3|13725.3|13740.3|13729.3|13746.3|13735.3|13732.3|13721.3|2581
1742220000000|2025-03-17 14:00:00|13736.3|13728.3|13748.3|13737.3|13751.3|13740.3|13730.3|13718.3|2825
1742220300000|2025-03-17 14:05:00|13749.3|13736.3|13738.3|13727.3|13750.3|13739.3|13733.3|13722.3|1569
1742220600000|2025-03-17 14:10:00|13737.3|13726.3|13742.3|13731.3|13744.3|13733.3|13737.3|13726.3|1806
1742220900000|2025-03-17 14:15:00|13743.3|13732.3|13744.3|13733.3|13746.3|13735.3|13740.3|13729.3|563
1742221200000|2025-03-17 14:20:00|13745.3|13732.3|13741.3|13730.3|13748.3|13736.3|13739.3|13728.3|925
1742221500000|2025-03-17 14:25:00|13742.3|13731.3|13736.3|13725.3|13742.3|13731.3|13734.3|13723.3|311
1742221800000|2025-03-17 14:30:00|13737.3|13726.3|13736.3|13724.3|13740.3|13729.3|13734.3|13723.3|286
1742222100000|2025-03-17 14:35:00|13735.3|13725.3|13738.3|13727.3|13739.3|13728.3|13730.3|13719.3|752
1742222400000|2025-03-17 14:40:00|13739.3|13728.3|13743.3|13731.3|13743.3|13732.3|13734.3|13723.3|312
1742222700000|2025-03-17 14:45:00|13742.3|13730.3|13738.3|13727.3|13743.3|13731.3|13737.3|13726.3|321
1742223000000|2025-03-17 14:50:00|13736.3|13726.3|13740.3|13728.3|13745.3|13733.3|13735.3|13724.3|918
1742223300000|2025-03-17 14:55:00|13739.3|13727.3|13741.3|13730.3|13743.3|13732.3|13737.3|13726.3|872
1742223600000|2025-03-17 15:00:00|13742.3|13731.3|13741.3|13730.3|13748.3|13736.3|13741.3|13730.3|669
1742223900000|2025-03-17 15:05:00|13742.3|13729.3|13742.3|13731.3|13743.3|13732.3|13739.3|13728.3|539
1742224200000|2025-03-17 15:10:00|13743.3|13732.3|13746.3|13735.3|13746.3|13735.3|13741.3|13730.3|568
1742224500000|2025-03-17 15:15:00|13747.3|13736.3|13748.3|13737.3|13749.3|13738.3|13742.3|13731.3|837
1742224800000|2025-03-17 15:20:00|13749.3|13738.3|13752.3|13741.3|13754.3|13743.3|13748.3|13737.3|1047
1742225100000|2025-03-17 15:25:00|13751.3|13740.3|13744.3|13732.3|13751.3|13740.3|13743.3|13732.3|1348
1742225400000|2025-03-17 15:30:00|13743.3|13733.3|13748.3|13737.3|13753.3|13742.3|13743.3|13733.3|764
1742225700000|2025-03-17 15:35:00|13749.3|13738.3|13750.3|13739.3|13754.3|13743.3|13748.3|13736.3|756
1742226000000|2025-03-17 15:40:00|13751.3|13738.3|13755.3|13744.3|13755.3|13744.3|13749.3|13738.3|616
1742226300000|2025-03-17 15:45:00|13754.3|13743.3|13756.3|13745.3|13757.3|13746.3|13752.3|13740.3|838
1742226600000|2025-03-17 15:50:00|13755.3|13744.3|13758.3|13747.3|13759.3|13748.3|13754.3|13743.3|619
1742226900000|2025-03-17 15:55:00|13759.3|13748.3|13756.3|13745.3|13760.3|13748.3|13754.3|13743.3|1024
1742227200000|2025-03-17 16:00:00|13755.3|13744.3|13756.3|13745.3|13757.3|13746.3|13753.3|13741.3|668
1742227500000|2025-03-17 16:05:00|13755.3|13744.3|13755.3|13743.3|13757.3|13745.3|13753.3|13742.3|599
1742227800000|2025-03-17 16:10:00|13756.3|13744.3|13753.3|13742.3|13757.3|13745.3|13753.3|13742.3|239
1742228100000|2025-03-17 16:15:00|13752.3|13741.3|13750.3|13739.3|13752.3|13741.3|13749.3|13738.3|296
1742228400000|2025-03-17 16:20:00|13749.3|13738.3|13749.3|13738.3|13751.3|13740.3|13747.3|13736.3|610
1742228700000|2025-03-17 16:25:00|13750.3|13737.3|13750.3|13739.3|13751.3|13740.3|13747.3|13736.3|637
1742229000000|2025-03-17 16:30:00|13749.3|13738.3|13752.3|13741.3|13756.3|13744.3|13749.3|13737.3|1258
1742229300000|2025-03-17 16:35:00|13753.3|13742.3|13751.3|13739.3|13755.3|13743.3|13750.3|13739.3|335
1742229600000|2025-03-17 16:40:00|13750.3|13740.3|13751.3|13740.3|13755.3|13744.3|13750.3|13739.3|375
1742229900000|2025-03-17 16:45:00|13750.3|13739.3|13751.3|13740.3|13751.3|13740.3|13748.3|13737.3|144
1742230200000|2025-03-17 16:50:00|13750.3|13739.3|13753.3|13742.3|13755.3|13744.3|13749.3|13738.3|206
1742230500000|2025-03-17 16:55:00|13754.3|13743.3|13752.3|13741.3|13755.3|13744.3|13752.3|13741.3|165
1742230800000|2025-03-17 17:00:00|13753.3|13742.3|13753.3|13742.3|13755.3|13744.3|13751.3|13740.3|258
1742231100000|2025-03-17 17:05:00|13754.3|13743.3|13757.3|13746.3|13758.3|13747.3|13753.3|13743.3|444
1742231400000|2025-03-17 17:10:00|13756.3|13745.3|13761.3|13750.3|13763.3|13752.3|13756.3|13745.3|723
1742231700000|2025-03-17 17:15:00|13760.3|13749.3|13757.3|13746.3|13761.3|13750.3|13757.3|13746.3|267
1742232000000|2025-03-17 17:20:00|13758.3|13747.3|13756.3|13745.3|13760.3|13749.3|13755.3|13743.3|479
1742232300000|2025-03-17 17:25:00|13757.3|13746.3|13756.3|13745.3|13759.3|13748.3|13756.3|13744.3|392
1742232600000|2025-03-17 17:30:00|13757.3|13746.3|13755.3|13744.3|13757.3|13746.3|13752.3|13741.3|291
1742232900000|2025-03-17 17:35:00|13756.3|13743.3|13759.3|13748.3|13759.3|13748.3|13755.3|13743.3|241
1742233200000|2025-03-17 17:40:00|13760.3|13747.3|13761.3|13750.3|13762.3|13751.3|13757.3|13746.3|236
1742233500000|2025-03-17 17:45:00|13762.3|13751.3|13760.3|13749.3|13762.3|13751.3|13760.3|13748.3|296
1742233800000|2025-03-17 17:50:00|13759.3|13748.3|13758.3|13747.3|13760.3|13749.3|13757.3|13745.3|156
1742234100000|2025-03-17 17:55:00|13757.3|13746.3|13757.3|13746.3|13759.3|13748.3|13756.3|13745.3|120
1742234400000|2025-03-17 18:00:00|13756.3|13745.3|13759.3|13748.3|13761.3|13749.3|13755.3|13744.3|456
1742234700000|2025-03-17 18:05:00|13760.3|13749.3|13761.3|13750.3|13762.3|13751.3|13759.3|13749.3|149
1742235000000|2025-03-17 18:10:00|13760.3|13749.3|13762.3|13751.3|13763.3|13752.3|13760.3|13749.3|227
1742235300000|2025-03-17 18:15:00|13761.3|13750.3|13763.3|13752.3|13763.3|13752.3|13760.3|13749.3|1061
1742235600000|2025-03-17 18:20:00|13762.3|13751.3|13762.3|13750.3|13763.3|13752.3|13759.3|13748.3|218
1742235900000|2025-03-17 18:25:00|13761.3|13749.3|13762.3|13751.3|13763.3|13752.3|13761.3|13749.3|246
1742236200000|2025-03-17 18:30:00|13761.3|13750.3|13764.3|13753.3|13765.3|13754.3|13761.3|13750.3|187
1742236500000|2025-03-17 18:35:00|13763.3|13752.3|13764.3|13753.3|13765.3|13754.3|13762.3|13751.3|280
1742236800000|2025-03-17 18:40:00|13765.3|13754.3|13764.3|13752.3|13765.3|13754.3|13763.3|13751.3|196
1742237100000|2025-03-17 18:45:00|13763.3|13751.3|13763.3|13751.3|13764.3|13753.3|13762.3|13750.3|283
1742237400000|2025-03-17 18:50:00|13762.3|13752.3|13758.3|13747.3|13762.3|13752.3|13757.3|13746.3|268
1742237700000|2025-03-17 18:55:00|13759.3|13748.3|13757.3|13746.3|13760.3|13749.3|13757.3|13746.3|207
1742238000000|2025-03-17 19:00:00|13756.3|13745.3|13756.3|13745.3|13756.3|13745.3|13755.3|13744.3|107
1742238300000|2025-03-17 19:05:00|13757.3|13746.3|13759.3|13747.3|13762.3|13751.3|13757.3|13746.3|208
1742238600000|2025-03-17 19:10:00|13758.3|13748.3|13758.3|13746.3|13758.3|13748.3|13756.3|13745.3|190
1742238900000|2025-03-17 19:15:00|13757.3|13747.3|13759.3|13748.3|13760.3|13749.3|13757.3|13746.3|118
1742239200000|2025-03-17 19:20:00|13760.3|13749.3|13763.3|13751.3|13764.3|13752.3|13760.3|13749.3|329
1742239500000|2025-03-17 19:25:00|13762.3|13750.3|13764.3|13752.3|13764.3|13753.3|13760.3|13749.3|134
1742239800000|2025-03-17 19:30:00|13763.3|13751.3|13764.3|13753.3|13766.3|13754.3|13761.3|13749.3|709
1742240100000|2025-03-17 19:35:00|13763.3|13752.3|13766.3|13755.3|13766.3|13755.3|13763.3|13752.3|265
1742240400000|2025-03-17 19:40:00|13767.3|13756.3|13767.8|13757.8|13768.3|13757.8|13766.3|13755.3|297
1742240700000|2025-03-17 19:45:00|13766.8|13756.8|13765.8|13755.8|13766.8|13756.8|13763.8|13753.8|143
1742241000000|2025-03-17 19:50:00|13765.3|13755.3|13766.8|13756.8|13767.8|13757.8|13764.8|13754.8|221
1742241300000|2025-03-17 19:55:00|13765.8|13755.8|13763.8|13753.8|13765.8|13755.8|13763.8|13753.8|171
1742241600000|2025-03-17 20:00:00|13763.3|13753.3|13764.3|13754.3|13764.8|13754.8|13763.3|13753.3|111
1742241900000|2025-03-17 20:05:00|13763.8|13753.8|13764.8|13754.8|13766.3|13756.3|13763.8|13753.8|105
1742242200000|2025-03-17 20:10:00|13764.3|13754.3|13763.8|13753.8|13764.3|13754.3|13763.3|13753.3|89
1742242500000|2025-03-17 20:15:00|13763.3|13753.3|13763.3|13753.3|13764.3|13754.3|13763.3|13753.3|14
1742242800000|2025-03-17 20:20:00|13762.8|13752.8|13762.8|13752.8|13763.3|13753.3|13762.8|13752.8|6
1742243100000|2025-03-17 20:25:00|13763.3|13753.3|13761.8|13751.8|13763.3|13753.3|13760.3|13750.3|57
1742243400000|2025-03-17 20:30:00|13761.3|13751.3|13761.8|13751.8|13762.3|13752.3|13760.8|13750.8|9
1742243700000|2025-03-17 20:35:00|13761.3|13751.3|13761.8|13751.8|13763.3|13753.3|13761.3|13751.3|29
1742244000000|2025-03-17 20:40:00|13762.3|13752.3|13761.8|13751.8|13762.3|13752.3|13760.8|13750.8|72
1742244300000|2025-03-17 20:45:00|13761.3|13751.3|13760.3|13750.3|13761.8|13751.8|13759.8|13749.8|30
1742244600000|2025-03-17 20:50:00|13759.8|13749.8|13759.8|13749.8|13760.3|13750.3|13758.8|13748.8|21
1742244900000|2025-03-17 20:55:00|13758.8|13748.8|13757.3|13747.3|13758.8|13748.8|13756.8|13746.8|65
1742245200000|2025-03-17 21:00:00|13756.8|13746.8|13758.8|13748.8|13759.8|13749.8|13756.8|13746.8|10
1742245500000|2025-03-17 21:05:00|13758.3|13748.3|13757.3|13747.3|13758.3|13748.3|13756.3|13746.3|6
1742245800000|2025-03-17 21:10:00|13756.8|13746.8|13757.8|13747.8|13757.8|13747.8|13756.8|13746.8|7
1742246100000|2025-03-17 21:15:00|13764.3|13740.3|13764.4|13740.4|13764.5|13740.5|13764.3|13740.3|1
1742246400000|2025-03-17 21:20:00|13764.5|13740.5|13763.2|13739.2|13764.7|13740.7|13763.2|13739.2|0
1742246700000|2025-03-17 21:25:00|13763.1|13739.1|13760.9|13736.9|13764.3|13740.3|13760.9|13736.9|0
1742247000000|2025-03-17 21:30:00|13761.3|13737.3|13762.6|13738.6|13762.7|13738.7|13761.3|13737.3|0
1742247300000|2025-03-17 21:35:00|13762.4|13738.4|13763|13739|13763.2|13739.2|13762.2|13738.2|0
1742247600000|2025-03-17 21:40:00|13763.1|13739.1|13763|13739|13763.3|13739.3|13763|13739|0
1742247900000|2025-03-17 21:45:00|13763.3|13739.3|13763.1|13739.1|13763.5|13739.5|13763|13739|0
1742248200000|2025-03-17 21:50:00|13762.9|13738.9|13763.1|13739.1|13763.2|13739.2|13762.9|13738.9|0
1742248500000|2025-03-17 21:55:00|13763.4|13739.4|13763.2|13739.2|13763.7|13739.7|13763|13739|0
1742248800000|2025-03-17 22:00:00|13763.1|13739.1|13767.5|13743.5|13768.5|13744.5|13763|13739|0
1742249100000|2025-03-17 22:05:00|13767.8|13743.8|13768.9|13744.9|13769.2|13745.2|13767.5|13743.5|0
1742249400000|2025-03-17 22:10:00|13769.1|13745.1|13768|13744|13770.6|13746.6|13767.5|13743.5|0
1742249700000|2025-03-17 22:15:00|13767.8|13743.8|13767.6|13743.6|13769|13745|13767.6|13743.6|0
1742250000000|2025-03-17 22:20:00|13767.3|13743.3|13768.5|13744.5|13768.5|13744.5|13765.4|13741.4|0
1742250300000|2025-03-17 22:25:00|13768.4|13744.4|13769.1|13745.1|13770.4|13746.4|13768.2|13744.2|0
1742250600000|2025-03-17 22:30:00|13769.4|13745.4|13771.6|13747.6|13771.9|13747.9|13769.4|13745.4|0
1742250900000|2025-03-17 22:35:00|13771.5|13747.5|13771.9|13747.9|13772.8|13748.8|13771.3|13747.3|0
1742251200000|2025-03-17 22:40:00|13771.8|13747.8|13772.1|13748.1|13772.7|13748.7|13770.7|13746.7|0
1742251500000|2025-03-17 22:45:00|13771.1|13747.1|13770|13746|13771.6|13747.6|13769.1|13745.1|0
1742251800000|2025-03-17 22:50:00|13770.2|13746.2|13770.4|13746.4|13771|13747|13769.9|13745.9|0
1742252100000|2025-03-17 22:55:00|13770.5|13746.5|13771|13747|13771|13747|13769.1|13745.1|0
1742252400000|2025-03-17 23:00:00|13772.7|13748.7|13771.1|13747.1|13772.9|13748.9|13770.6|13746.6|0
1742252700000|2025-03-17 23:05:00|13771.2|13747.2|13769.9|13745.9|13771.2|13747.2|13769.1|13745.1|0
1742253000000|2025-03-17 23:10:00|13770|13746|13764.6|13740.6|13770.8|13746.8|13764.3|13740.3|0
1742253300000|2025-03-17 23:15:00|13764.3|13740.3|13766.1|13742.1|13767.7|13743.7|13764|13740|0
1742253600000|2025-03-17 23:20:00|13766.4|13742.4|13765.1|13741.1|13768.3|13744.3|13764.2|13740.2|0
1742253900000|2025-03-17 23:25:00|13764.8|13740.8|13764.6|13740.6|13765.1|13741.1|13764.2|13740.2|0
1742254200000|2025-03-17 23:30:00|13764.5|13740.5|13764.5|13740.5|13765.7|13741.7|13763.5|13739.5|0
1742254500000|2025-03-17 23:35:00|13764.6|13740.6|13768.1|13744.1|13769.4|13745.4|13764.5|13740.5|0
1742254800000|2025-03-17 23:40:00|13768.3|13744.3|13769|13745|13769.4|13745.4|13767.5|13743.5|0
1742255100000|2025-03-17 23:45:00|13769.3|13745.3|13769.7|13745.7|13771.5|13747.5|13769.3|13745.3|0
1742255400000|2025-03-17 23:50:00|13769.8|13745.8|13770.6|13746.6|13770.6|13746.6|13767.6|13743.6|0
1742255700000|2025-03-17 23:55:00|13770.8|13746.8|13768.8|13744.8|13770.8|13746.8|13768.3|13744.3|0
1742256000000|2025-03-18 00:00:00|13768.3|13744.3|13768.1|13744.1|13770.6|13746.6|13765.7|13741.7|0
1742256300000|2025-03-18 00:05:00|13767.9|13743.9|13765.2|13741.2|13768.1|13744.1|13764.4|13740.4|0
1742256600000|2025-03-18 00:10:00|13765.6|13741.6|13766.6|13742.6|13767.2|13743.2|13763.8|13739.8|0
1742256900000|2025-03-18 00:15:00|13766.4|13742.4|13763.8|13739.8|13767.9|13743.9|13763.5|13739.5|0
1742257200000|2025-03-18 00:20:00|13763.9|13739.9|13763.5|13739.5|13765.2|13741.2|13762.7|13738.7|0
1742257500000|2025-03-18 00:25:00|13763.8|13739.8|13767.8|13743.8|13767.8|13743.8|13760.1|13736.1|0
1742257800000|2025-03-18 00:30:00|13768.1|13744.1|13768.1|13744.1|13769.3|13745.3|13766.8|13742.8|0
1742258100000|2025-03-18 00:35:00|13767.9|13743.9|13767.1|13743.1|13767.9|13743.9|13765.9|13741.9|0
1742258400000|2025-03-18 00:40:00|13766.9|13742.9|13766.5|13742.5|13768.5|13744.5|13766.5|13742.5|0
1742258700000|2025-03-18 00:45:00|13766.2|13742.2|13772.3|13748.3|13773|13749|13766.2|13742.2|0
1742259000000|2025-03-18 00:50:00|13772.2|13748.2|13773.6|13749.6|13773.6|13749.6|13770.9|13746.9|0
1742259300000|2025-03-18 00:55:00|13772.8|13748.8|13772.8|13748.8|13774|13750|13761.6|13737.6|0
1742259600000|2025-03-18 01:00:00|13757|13747|13748|13738|13759|13749|13747|13737|2462
1742259900000|2025-03-18 01:05:00|13749|13739|13747|13737|13749.5|13739.5|13744|13734|1080
1742260200000|2025-03-18 01:10:00|13746.5|13736.5|13751|13741|13752|13742|13743|13733|1245
1742260500000|2025-03-18 01:15:00|13750|13740|13757|13747|13758|13748|13747|13737|2206
1742260800000|2025-03-18 01:20:00|13756|13746|13753|13743|13760|13750|13753|13743|2284
1742261100000|2025-03-18 01:25:00|13752|13742|13758|13748|13764|13754|13752|13742|3969
1742261400000|2025-03-18 01:30:00|13756|13746|13690|13680|13758|13748|13686|13676|26430
1742261700000|2025-03-18 01:35:00|13692|13682|13689|13679|13711|13701|13682|13672|9730
1742262000000|2025-03-18 01:40:00|13690|13680|13725|13715|13726|13716|13688|13678|10180
1742262300000|2025-03-18 01:45:00|13724.5|13714.5|13733.5|13723.5|13744.5|13734.5|13718.5|13708.5|8183
1742262600000|2025-03-18 01:50:00|13734.5|13724.5|13714.5|13704.5|13736.5|13726.5|13706.5|13696.5|5183
1742262900000|2025-03-18 01:55:00|13716.5|13706.5|13698.5|13688.5|13718.5|13708.5|13688.5|13678.5|5263
1742263200000|2025-03-18 02:00:00|13697.5|13687.5|13688.5|13678.5|13711.5|13701.5|13683.5|13673.5|4684
1742263500000|2025-03-18 02:05:00|13689.5|13679.5|13679.5|13669.5|13697.5|13687.5|13678.5|13668.5|4471
1742263800000|2025-03-18 02:10:00|13678.5|13668.5|13696.5|13686.5|13702.5|13692.5|13674.5|13664.5|5601
1742264100000|2025-03-18 02:15:00|13697.5|13687.5|13694.5|13684.5|13706.5|13696.5|13688.5|13678.5|3410
1742264400000|2025-03-18 02:20:00|13693.5|13683.5|13693.5|13683.5|13703.5|13693.5|13685.5|13675.5|3185
1742264700000|2025-03-18 02:25:00|13692.5|13682.5|13702.5|13692.5|13705.5|13695.5|13691.5|13681.5|4295
1742265000000|2025-03-18 02:30:00|13703.5|13693.5|13708.5|13698.5|13718.5|13708.5|13699.5|13689.5|4409
1742265300000|2025-03-18 02:35:00|13707.5|13697.5|13699.5|13689.5|13708.5|13698.5|13694.5|13684.5|3360
1742265600000|2025-03-18 02:40:00|13698.5|13688.5|13688.5|13678.5|13698.5|13688.5|13677.5|13667.5|2403
1742265900000|2025-03-18 02:45:00|13689.5|13679.5|13693.5|13683.5|13695.5|13685.5|13686.5|13676.5|3079
1742266200000|2025-03-18 02:50:00|13692.5|13682.5|13684.5|13674.5|13695.5|13685.5|13672.5|13662.5|3157
1742266500000|2025-03-18 02:55:00|13685.5|13675.5|13674.5|13664.5|13686.5|13676.5|13673.5|13663.5|2152
1742266800000|2025-03-18 03:00:00|13675.5|13665.5|13665.5|13655.5|13677.5|13667.5|13663.5|13653.5|3307
1742267100000|2025-03-18 03:05:00|13666.5|13656.5|13680.5|13670.5|13682.5|13672.5|13660.5|13650.5|4769
1742267400000|2025-03-18 03:10:00|13681.5|13671.5|13674.5|13664.5|13685.5|13675.5|13672.5|13662.5|1912
1742267700000|2025-03-18 03:15:00|13675.5|13665.5|13676.5|13666.5|13677.5|13667.5|13667.5|13657.5|1732
1742268000000|2025-03-18 03:20:00|13675.5|13665.5|13676.5|13666.5|13676.5|13666.5|13669.5|13659.5|1534
1742268300000|2025-03-18 03:25:00|13675.5|13665.5|13677.5|13667.5|13683.5|13673.5|13671.5|13661.5|3441
1742268600000|2025-03-18 03:30:00|13678.5|13668.5|13679.5|13669.5|13679.5|13669.5|13674.5|13664.5|616
1742268900000|2025-03-18 03:35:00|13678.5|13668.5|13679.5|13669.5|13680.5|13670.5|13675.5|13665.5|477
1742269200000|2025-03-18 03:40:00|13678.5|13668.5|13684.5|13674.5|13685.5|13675.5|13678.5|13668.5|1039
1742269500000|2025-03-18 03:45:00|13685.5|13675.5|13685.5|13675.5|13691.5|13681.5|13683.5|13673.5|1707
1742269800000|2025-03-18 03:50:00|13686.5|13676.5|13688.5|13678.5|13689.5|13679.5|13682.5|13672.5|1267
1742270100000|2025-03-18 03:55:00|13689.5|13679.5|13686.5|13676.5|13689.5|13679.5|13685.5|13675.5|469
1742270400000|2025-03-18 04:00:00|13685.5|13675.5|13681.5|13671.5|13685.5|13675.5|13681.5|13671.5|313
1742270700000|2025-03-18 04:05:00|13682.5|13672.5|13682.5|13672.5|13683.5|13673.5|13681.5|13671.5|195
1742271000000|2025-03-18 04:10:00|13681.5|13671.5|13681.5|13671.5|13682.5|13672.5|13680.5|13670.5|181
1742271300000|2025-03-18 04:15:00|13680.5|13670.5|13679.5|13669.5|13681.5|13671.5|13679.5|13669.5|280
1742271600000|2025-03-18 04:20:00|13680.5|13670.5|13676.5|13666.5|13680.5|13670.5|13675.5|13665.5|276
1742271900000|2025-03-18 04:25:00|13675.5|13665.5|13676.5|13666.5|13677.5|13667.5|13675.5|13665.5|239
1742272200000|2025-03-18 04:30:00|13677.5|13667.5|13675.5|13665.5|13677.5|13667.5|13675.5|13665.5|206
1742272500000|2025-03-18 04:35:00|13676.5|13666.5|13683.5|13673.5|13684.5|13674.5|13675.5|13665.5|791
1742272800000|2025-03-18 04:40:00|13682.5|13672.5|13686.5|13676.5|13687.5|13677.5|13681.5|13671.5|648
1742273100000|2025-03-18 04:45:00|13685.5|13675.5|13689.5|13679.5|13690.5|13680.5|13685.5|13675.5|571
1742273400000|2025-03-18 04:50:00|13688.5|13678.5|13687.5|13677.5|13692.5|13682.5|13687.5|13677.5|798
1742273700000|2025-03-18 04:55:00|13685.5|13675.5|13682.5|13672.5|13686.5|13676.5|13682.5|13672.5|247
1742274000000|2025-03-18 05:00:00|13684.5|13674.5|13669.5|13659.5|13687.5|13677.5|13661.5|13651.5|4600
1742274300000|2025-03-18 05:05:00|13668.5|13658.5|13658.5|13648.5|13668.5|13658.5|13654.5|13644.5|2218
1742274600000|2025-03-18 05:10:00|13659.5|13649.5|13666.5|13656.5|13673.5|13663.5|13658.5|13648.5|3087
1742274900000|2025-03-18 05:15:00|13667.5|13657.5|13671.5|13661.5|13678.5|13668.5|13666.5|13656.5|3780
1742275200000|2025-03-18 05:20:00|13672.5|13662.5|13676.5|13666.5|13679.5|13669.5|13672.5|13662.5|2195
1742275500000|2025-03-18 05:25:00|13677.5|13667.5|13683.5|13673.5|13686.5|13676.5|13674.5|13664.5|4786
1742275800000|2025-03-18 05:30:00|13684.5|13674.5|13681.5|13671.5|13695.5|13685.5|13678.5|13668.5|3742
1742276100000|2025-03-18 05:35:00|13682.5|13672.5|13694.5|13684.5|13695.5|13685.5|13681.5|13671.5|1475
1742276400000|2025-03-18 05:40:00|13695.5|13685.5|13694.5|13684.5|13696.5|13686.5|13683.5|13673.5|1705
1742276700000|2025-03-18 05:45:00|13695.5|13685.5|13690.5|13680.5|13704.5|13694.5|13689.5|13679.5|2227
1742277000000|2025-03-18 05:50:00|13691.5|13681.5|13687.5|13677.5|13691.5|13681.5|13678.5|13668.5|1833
1742277300000|2025-03-18 05:55:00|13688.5|13678.5|13679.5|13669.5|13690.5|13680.5|13679.5|13669.5|1539
1742277600000|2025-03-18 06:00:00|13680.5|13670.5|13672.5|13662.5|13684.5|13674.5|13668.5|13658.5|2230
1742277900000|2025-03-18 06:05:00|13673.5|13663.5|13665.5|13655.5|13674.5|13664.5|13664.5|13654.5|1785
1742278200000|2025-03-18 06:10:00|13664.5|13654.5|13674.5|13664.5|13675.5|13665.5|13656.5|13646.5|2728
1742278500000|2025-03-18 06:15:00|13675.5|13665.5|13671.5|13661.5|13680.5|13670.5|13671.5|13661.5|1783
1742278800000|2025-03-18 06:20:00|13670.5|13660.5|13666.5|13656.5|13675.5|13665.5|13665.5|13655.5|2093
1742279100000|2025-03-18 06:25:00|13667.5|13657.5|13665.5|13655.5|13670.5|13660.5|13663.5|13653.5|2292
1742279400000|2025-03-18 06:30:00|13664.5|13654.5|13660.5|13650.5|13671.5|13661.5|13660.5|13650.5|2433
1742279700000|2025-03-18 06:35:00|13661.5|13651.5|13656.5|13646.5|13663.5|13653.5|13653.5|13643.5|3103
1742280000000|2025-03-18 06:40:00|13657.5|13647.5|13655.5|13645.5|13658.5|13648.5|13645.5|13635.5|3233
1742280300000|2025-03-18 06:45:00|13656.5|13646.5|13658.5|13648.5|13662.5|13652.5|13654.5|13644.5|2976
1742280600000|2025-03-18 06:50:00|13657.5|13647.5|13660.5|13650.5|13665.5|13655.5|13656.5|13646.5|3410
1742280900000|2025-03-18 06:55:00|13659.5|13649.5|13661.5|13651.5|13668.5|13658.5|13656.5|13646.5|3704
1742281200000|2025-03-18 07:00:00|13662.5|13652.5|13653.5|13643.5|13662.5|13652.5|13652.5|13642.5|1963
1742281500000|2025-03-18 07:05:00|13652.5|13642.5|13656.5|13646.5|13659.5|13649.5|13648.5|13638.5|1273
1742281800000|2025-03-18 07:10:00|13657.5|13647.5|13661.5|13651.5|13662.5|13652.5|13656.5|13646.5|966
1742282100000|2025-03-18 07:15:00|13660.5|13650.5|13661.5|13651.5|13662.5|13652.5|13658.5|13648.5|620
1742282400000|2025-03-18 07:20:00|13660.5|13650.5|13659.5|13649.5|13664.5|13654.5|13656.5|13646.5|1079
1742282700000|2025-03-18 07:25:00|13660.5|13650.5|13663.5|13653.5|13663.5|13653.5|13655.5|13645.5|1340
1742283000000|2025-03-18 07:30:00|13664.5|13654.5|13654.5|13644.5|13667.5|13657.5|13650.5|13640.5|2297
1742283300000|2025-03-18 07:35:00|13655.5|13645.5|13644.5|13634.5|13656.5|13646.5|13641.5|13631.5|3889
1742283600000|2025-03-18 07:40:00|13645.5|13635.5|13652.5|13642.5|13653.5|13643.5|13641.5|13631.5|2837
1742283900000|2025-03-18 07:45:00|13651.5|13641.5|13647.5|13637.5|13653.5|13643.5|13642.5|13632.5|3181
1742284200000|2025-03-18 07:50:00|13648.5|13638.5|13643.5|13633.5|13649.5|13639.5|13640.5|13630.5|1431
1742284500000|2025-03-18 07:55:00|13642.5|13632.5|13643.5|13633.5|13645.5|13635.5|13638.5|13628.5|1914
1742284800000|2025-03-18 08:00:00|13642.5|13632.5|13644.5|13633.5|13646.5|13634.5|13640.5|13629.5|1412
1742285100000|2025-03-18 08:05:00|13642.5|13632.5|13643.5|13632.5|13645.5|13633.5|13638.5|13627.5|1580
1742285400000|2025-03-18 08:10:00|13644.5|13633.5|13655.5|13643.5|13656.5|13645.5|13643.5|13632.5|1400
1742285700000|2025-03-18 08:15:00|13654.5|13644.5|13652.5|13641.5|13655.5|13644.5|13650.5|13639.5|722
1742286000000|2025-03-18 08:20:00|13651.5|13640.5|13660.5|13649.5|13662.5|13650.5|13650.5|13639.5|500
1742286300000|2025-03-18 08:25:00|13661.5|13648.5|13656.5|13644.5|13661.5|13648.5|13653.5|13641.5|470
1742286600000|2025-03-18 08:30:00|13661.8|13637.8|13667.1|13643.1|13668.6|13644.6|13661.2|13637.2|0
1742286900000|2025-03-18 08:35:00|13667|13643|13670.3|13646.3|13670.5|13646.5|13665.7|13641.7|1008
1742287200000|2025-03-18 08:40:00|13670.2|13646.2|13662.7|13638.7|13670.2|13646.2|13662.4|13638.4|0
1742287500000|2025-03-18 08:45:00|13662.9|13638.9|13660.9|13636.9|13663.3|13639.3|13658.5|13634.5|0
1742287800000|2025-03-18 08:50:00|13660.6|13636.6|13661.7|13637.7|13662.6|13638.6|13659.6|13635.6|0
1742288100000|2025-03-18 08:55:00|13661.6|13637.6|13666.6|13642.6|13666.6|13642.6|13660.3|13636.3|0
1742288400000|2025-03-18 09:00:00|13651.5|13639.5|13650.5|13639.5|13657.5|13645.5|13646.5|13635.5|597
1742288700000|2025-03-18 09:05:00|13649.5|13638.5|13652.5|13641.5|13652.5|13641.5|13649.5|13637.5|111
1742289000000|2025-03-18 09:10:00|13653.5|13640.5|13651.5|13639.5|13653.5|13642.5|13651.5|13639.5|84
1742289300000|2025-03-18 09:15:00|13653.5|13640.5|13657.5|13646.5|13658.5|13647.5|13652.5|13640.5|478
1742289600000|2025-03-18 09:20:00|13656.5|13645.5|13653.5|13642.5|13657.5|13645.5|13650.5|13639.5|161
1742289900000|2025-03-18 09:25:00|13654.5|13641.5|13663.5|13652.5|13664.5|13652.5|13653.5|13641.5|371
1742290200000|2025-03-18 09:30:00|13662.5|13651.5|13661.5|13650.5|13666.5|13655.5|13659.5|13648.5|264
1742290500000|2025-03-18 09:35:00|13660.5|13649.5|13660.5|13649.5|13663.5|13651.5|13659.5|13647.5|152
1742290800000|2025-03-18 09:40:00|13659.5|13648.5|13659.5|13648.5|13662.5|13651.5|13656.5|13645.5|112
1742291100000|2025-03-18 09:45:00|13658.5|13647.5|13659.5|13648.5|13661.5|13650.5|13658.5|13647.5|103
1742291400000|2025-03-18 09:50:00|13660.5|13649.5|13661.5|13650.5|13661.5|13650.5|13658.5|13647.5|219
1742291700000|2025-03-18 09:55:00|13662.5|13651.5|13654.5|13643.5|13662.5|13651.5|13652.5|13641.5|434
1742292000000|2025-03-18 10:00:00|13653.5|13642.5|13658.5|13647.5|13659.5|13647.5|13653.5|13641.5|742
1742292300000|2025-03-18 10:05:00|13659.5|13648.5|13655.5|13644.5|13659.5|13648.5|13654.5|13643.5|153
1742292600000|2025-03-18 10:10:00|13654.5|13643.5|13656.5|13644.5|13659.5|13648.5|13653.5|13642.5|271
1742292900000|2025-03-18 10:15:00|13655.5|13643.5|13641.5|13630.5|13656.5|13644.5|13641.5|13630.5|625
1742293200000|2025-03-18 10:20:00|13640.5|13629.5|13640.5|13629.5|13644.5|13633.5|13635.5|13623.5|710
1742293500000|2025-03-18 10:25:00|13641.5|13630.5|13634.5|13623.5|13641.5|13630.5|13634.5|13623.5|301
1742293800000|2025-03-18 10:30:00|13635.5|13624.5|13635.5|13624.5|13636.5|13625.5|13631.5|13620.5|374
1742294100000|2025-03-18 10:35:00|13636.5|13625.5|13632.5|13621.5|13638.5|13627.5|13632.5|13621.5|358
1742294400000|2025-03-18 10:40:00|13633.5|13622.5|13638.5|13627.5|13639.5|13628.5|13633.5|13622.5|391
1742294700000|2025-03-18 10:45:00|13639.5|13628.5|13639.5|13628.5|13642.5|13631.5|13636.5|13625.5|473
1742295000000|2025-03-18 10:50:00|13640.5|13629.5|13637.5|13626.5|13640.5|13629.5|13634.5|13623.5|385
1742295300000|2025-03-18 10:55:00|13636.5|13625.5|13638.5|13627.5|13639.5|13628.5|13635.5|13624.5|216
1742295600000|2025-03-18 11:00:00|13639.5|13628.5|13637.5|13626.5|13641.5|13630.5|13637.5|13626.5|226
1742295900000|2025-03-18 11:05:00|13638.5|13627.5|13638.5|13627.5|13642.5|13631.5|13637.5|13626.5|230
1742296200000|2025-03-18 11:10:00|13639.5|13628.5|13639.5|13628.5|13641.5|13630.5|13636.5|13625.5|197
1742296500000|2025-03-18 11:15:00|13640.5|13629.5|13637.5|13626.5|13640.5|13629.5|13635.5|13624.5|206
1742296800000|2025-03-18 11:20:00|13638.5|13625.5|13632.5|13621.5|13638.5|13627.5|13632.5|13621.5|361
1742297100000|2025-03-18 11:25:00|13631.5|13620.5|13626.5|13615.5|13632.5|13621.5|13626.5|13614.5|406
1742297400000|2025-03-18 11:30:00|13627.5|13616.5|13627.5|13616.5|13633.5|13621.5|13627.5|13616.5|220
1742297700000|2025-03-18 11:35:00|13628.5|13617.5|13627.5|13616.5|13630.5|13619.5|13626.5|13615.5|113
1742298000000|2025-03-18 11:40:00|13626.5|13615.5|13631.5|13620.5|13631.5|13620.5|13626.5|13615.5|153
1742298300000|2025-03-18 11:45:00|13630.5|13619.5|13628.5|13617.5|13631.5|13619.5|13627.5|13616.5|193
1742298600000|2025-03-18 11:50:00|13627.5|13616.5|13628.5|13617.5|13630.5|13618.5|13625.5|13614.5|247
1742298900000|2025-03-18 11:55:00|13629.5|13618.5|13627.5|13616.5|13629.5|13618.5|13627.5|13616.5|142
1742299200000|2025-03-18 12:00:00|13628.5|13615.5|13628.5|13617.5|13630.5|13619.5|13626.5|13615.5|266
1742299500000|2025-03-18 12:05:00|13629.5|13618.5|13628.5|13616.5|13630.5|13619.5|13627.5|13616.5|135
1742299800000|2025-03-18 12:10:00|13627.5|13617.5|13628.5|13617.5|13629.5|13618.5|13624.5|13612.5|198
1742300100000|2025-03-18 12:15:00|13627.5|13616.5|13626.5|13615.5|13628.5|13617.5|13623.5|13611.5|237
1742300400000|2025-03-18 12:20:00|13625.5|13614.5|13630.5|13619.5|13631.5|13620.5|13625.5|13614.5|71
1742300700000|2025-03-18 12:25:00|13631.5|13620.5|13634.5|13622.5|13634.5|13623.5|13630.5|13618.5|173
1742301000000|2025-03-18 12:30:00|13635.5|13623.5|13642.5|13631.5|13642.5|13631.5|13631.5|13619.5|1098
1742301300000|2025-03-18 12:35:00|13643.5|13630.5|13635.5|13624.5|13644.5|13633.5|13631.5|13620.5|539
1742301600000|2025-03-18 12:40:00|13634.5|13623.5|13637.5|13626.5|13638.5|13627.5|13633.5|13621.5|512
1742301900000|2025-03-18 12:45:00|13638.5|13625.5|13637.5|13626.5|13639.5|13627.5|13635.5|13623.5|88
1742302200000|2025-03-18 12:50:00|13636.5|13625.5|13641.5|13629.5|13641.5|13629.5|13636.5|13625.5|377
1742302500000|2025-03-18 12:55:00|13640.5|13628.5|13636.5|13625.5|13641.5|13629.5|13633.5|13622.5|173
1742302800000|2025-03-18 13:00:00|13635.5|13624.5|13635.5|13624.5|13637.5|13626.5|13631.5|13619.5|660
1742303100000|2025-03-18 13:05:00|13634.5|13623.5|13640.5|13629.5|13642.5|13630.5|13634.5|13623.5|500
1742303400000|2025-03-18 13:10:00|13639.5|13628.5|13640.5|13629.5|13641.5|13630.5|13637.5|13626.5|405
1742303700000|2025-03-18 13:15:00|13639.5|13628.5|13641.5|13630.5|13641.5|13630.5|13636.5|13625.5|95
1742304000000|2025-03-18 13:20:00|13640.5|13629.5|13650.5|13639.5|13651.5|13640.5|13638.5|13627.5|440
1742304300000|2025-03-18 13:25:00|13651.5|13638.5|13653.5|13642.5|13654.5|13643.5|13650.5|13638.5|253
1742304600000|2025-03-18 13:30:00|13652.5|13641.5|13644.5|13632.5|13662.5|13651.5|13642.5|13631.5|1600
1742304900000|2025-03-18 13:35:00|13643.5|13631.5|13650.5|13639.5|13651.5|13639.5|13637.5|13625.5|1130
1742305200000|2025-03-18 13:40:00|13651.5|13640.5|13647.5|13636.5|13656.5|13645.5|13646.5|13634.5|792
1742305500000|2025-03-18 13:45:00|13646.5|13635.5|13648.5|13637.5|13649.5|13638.5|13639.5|13628.5|634
1742305800000|2025-03-18 13:50:00|13647.5|13636.5|13640.5|13629.5|13649.5|13638.5|13640.5|13629.5|364
1742306100000|2025-03-18 13:55:00|13641.5|13628.5|13628.5|13617.5|13641.5|13628.5|13624.5|13613.5|1654
1742306400000|2025-03-18 14:00:00|13627.5|13616.5|13633.5|13622.5|13636.5|13625.5|13625.5|13613.5|617
1742306700000|2025-03-18 14:05:00|13634.5|13623.5|13632.5|13621.5|13635.5|13624.5|13629.5|13618.5|380
1742307000000|2025-03-18 14:10:00|13633.5|13622.5|13621.5|13610.5|13633.5|13622.5|13619.5|13608.5|569
1742307300000|2025-03-18 14:15:00|13622.5|13611.5|13629.5|13618.5|13635.5|13624.5|13620.5|13608.5|544
1742307600000|2025-03-18 14:20:00|13630.5|13619.5|13633.5|13622.5|13635.5|13624.5|13628.5|13617.5|332
1742307900000|2025-03-18 14:25:00|13634.5|13623.5|13634.5|13623.5|13636.5|13625.5|13630.5|13619.5|340
1742308200000|2025-03-18 14:30:00|13633.5|13622.5|13635.5|13624.5|13636.5|13625.5|13626.5|13615.5|332
1742308500000|2025-03-18 14:35:00|13634.5|13623.5|13640.5|13629.5|13641.5|13630.5|13633.5|13622.5|266
1742308800000|2025-03-18 14:40:00|13639.5|13628.5|13643.5|13632.5|13644.5|13633.5|13637.5|13626.5|449
1742309100000|2025-03-18 14:45:00|13644.5|13631.5|13635.5|13624.5|13644.5|13631.5|13635.5|13624.5|302
1742309400000|2025-03-18 14:50:00|13634.5|13623.5|13643.5|13632.5|13645.5|13634.5|13634.5|13623.5|341
1742309700000|2025-03-18 14:55:00|13644.5|13633.5|13644.5|13633.5|13650.5|13639.5|13641.5|13630.5|584
1742310000000|2025-03-18 15:00:00|13645.5|13634.5|13637.5|13626.5|13647.5|13636.5|13632.5|13621.5|604
1742310300000|2025-03-18 15:05:00|13638.5|13627.5|13638.5|13627.5|13642.5|13631.5|13634.5|13623.5|433
1742310600000|2025-03-18 15:10:00|13637.5|13626.5|13644.5|13632.5|13644.5|13633.5|13636.5|13625.5|419
1742310900000|2025-03-18 15:15:00|13643.5|13633.5|13641.5|13630.5|13645.5|13634.5|13637.5|13626.5|287
1742311200000|2025-03-18 15:20:00|13640.5|13629.5|13646.5|13634.5|13646.5|13634.5|13639.5|13627.5|400
1742311500000|2025-03-18 15:25:00|13647.5|13635.5|13649.5|13638.5|13649.5|13638.5|13643.5|13632.5|605
1742311800000|2025-03-18 15:30:00|13648.5|13637.5|13652.5|13641.5|13656.5|13644.5|13645.5|13634.5|607
1742312100000|2025-03-18 15:35:00|13651.5|13640.5|13663.5|13652.5|13663.5|13652.5|13651.5|13640.5|897
1742312400000|2025-03-18 15:40:00|13664.5|13651.5|13666.5|13655.5|13672.5|13660.5|13663.5|13651.5|1495
1742312700000|2025-03-18 15:45:00|13665.5|13654.5|13663.5|13651.5|13667.5|13656.5|13656.5|13645.5|616
1742313000000|2025-03-18 15:50:00|13662.5|13650.5|13658.5|13647.5|13663.5|13651.5|13656.5|13645.5|411
1742313300000|2025-03-18 15:55:00|13659.5|13646.5|13655.5|13644.5|13659.5|13648.5|13653.5|13642.5|421
1742313600000|2025-03-18 16:00:00|13654.5|13643.5|13659.5|13647.5|13660.5|13649.5|13654.5|13642.5|353
1742313900000|2025-03-18 16:05:00|13658.5|13648.5|13659.5|13648.5|13665.5|13653.5|13658.5|13647.5|258
1742314200000|2025-03-18 16:10:00|13658.5|13647.5|13656.5|13645.5|13659.5|13648.5|13654.5|13643.5|406
1742314500000|2025-03-18 16:15:00|13657.5|13646.5|13654.5|13643.5|13660.5|13649.5|13654.5|13643.5|274
1742314800000|2025-03-18 16:20:00|13653.5|13642.5|13660.5|13649.5|13660.5|13649.5|13653.5|13642.5|249
1742315100000|2025-03-18 16:25:00|13659.5|13648.5|13660.5|13649.5|13662.5|13651.5|13658.5|13646.5|239
1742315400000|2025-03-18 16:30:00|13659.5|13648.5|13658.5|13647.5|13660.5|13649.5|13655.5|13644.5|166
1742315700000|2025-03-18 16:35:00|13659.5|13648.5|13655.5|13644.5|13660.5|13649.5|13653.5|13642.5|139
1742316000000|2025-03-18 16:40:00|13656.5|13645.5|13652.5|13641.5|13656.5|13645.5|13651.5|13640.5|212
1742316300000|2025-03-18 16:45:00|13653.5|13642.5|13655.5|13644.5|13655.5|13644.5|13651.5|13639.5|259
1742316600000|2025-03-18 16:50:00|13656.5|13643.5|13652.5|13641.5|13656.5|13643.5|13651.5|13640.5|184
1742316900000|2025-03-18 16:55:00|13653.5|13642.5|13654.5|13643.5|13657.5|13646.5|13651.5|13640.5|129
1742317200000|2025-03-18 17:00:00|13655.5|13642.5|13653.5|13642.5|13655.5|13644.5|13651.5|13640.5|208
1742317500000|2025-03-18 17:05:00|13652.5|13641.5|13648.5|13637.5|13653.5|13642.5|13645.5|13633.5|189
1742317800000|2025-03-18 17:10:00|13647.5|13636.5|13650.5|13638.5|13651.5|13640.5|13647.5|13636.5|144
1742318100000|2025-03-18 17:15:00|13649.5|13639.5|13650.5|13639.5|13652.5|13641.5|13645.5|13633.5|372
1742318400000|2025-03-18 17:20:00|13649.5|13638.5|13655.5|13644.5|13656.5|13645.5|13649.5|13638.5|94
1742318700000|2025-03-18 17:25:00|13656.5|13645.5|13653.5|13642.5|13657.5|13646.5|13652.5|13641.5|81
1742319000000|2025-03-18 17:30:00|13652.5|13641.5|13649.5|13638.5|13653.5|13642.5|13647.5|13636.5|103
1742319300000|2025-03-18 17:35:00|13650.5|13639.5|13653.5|13642.5|13654.5|13643.5|13648.5|13637.5|182
1742319600000|2025-03-18 17:40:00|13654.5|13643.5|13648.5|13637.5|13654.5|13643.5|13647.5|13636.5|265
1742319900000|2025-03-18 17:45:00|13647.5|13636.5|13648.5|13636.5|13649.5|13638.5|13646.5|13635.5|572
1742320200000|2025-03-18 17:50:00|13647.5|13637.5|13647.5|13635.5|13650.5|13639.5|13646.5|13635.5|683
1742320500000|2025-03-18 17:55:00|13646.5|13636.5|13648.5|13637.5|13648.5|13637.5|13645.5|13634.5|232
1742320800000|2025-03-18 18:00:00|13647.5|13636.5|13646.5|13634.5|13650.5|13639.5|13645.5|13634.5|145
1742321100000|2025-03-18 18:05:00|13645.5|13635.5|13646.5|13635.5|13649.5|13638.5|13645.5|13634.5|124
1742321400000|2025-03-18 18:10:00|13645.5|13634.5|13641.5|13630.5|13645.5|13634.5|13641.5|13630.5|141
1742321700000|2025-03-18 18:15:00|13640.5|13629.5|13643.5|13632.5|13643.5|13632.5|13640.5|13629.5|142
1742322000000|2025-03-18 18:20:00|13642.5|13631.5|13642.5|13631.5|13644.5|13633.5|13641.5|13630.5|275
1742322300000|2025-03-18 18:25:00|13641.5|13630.5|13639.5|13628.5|13643.5|13632.5|13639.5|13628.5|79
1742322600000|2025-03-18 18:30:00|13640.5|13629.5|13640.5|13629.5|13644.5|13633.5|13639.5|13628.5|457
1742322900000|2025-03-18 18:35:00|13641.5|13630.5|13646.5|13635.5|13647.5|13636.5|13641.5|13630.5|766
1742323200000|2025-03-18 18:40:00|13645.5|13634.5|13643.5|13632.5|13646.5|13635.5|13642.5|13631.5|79
1742323500000|2025-03-18 18:45:00|13644.5|13633.5|13645.5|13634.5|13647.5|13636.5|13643.5|13632.5|97
1742323800000|2025-03-18 18:50:00|13646.5|13635.5|13648.5|13636.5|13649.5|13637.5|13643.5|13632.5|381
1742324100000|2025-03-18 18:55:00|13647.5|13635.5|13647.5|13636.5|13651.5|13640.5|13646.5|13635.5|187
1742324400000|2025-03-18 19:00:00|13646.5|13635.5|13650.5|13639.5|13651.5|13640.5|13646.5|13635.5|117
1742324700000|2025-03-18 19:05:00|13651.5|13640.5|13650.5|13639.5|13652.5|13641.5|13650.5|13639.5|57
1742325000000|2025-03-18 19:10:00|13651.5|13640.5|13649.5|13638.5|13651.5|13640.5|13648.5|13637.5|18
1742325300000|2025-03-18 19:15:00|13650.5|13639.5|13653.5|13642.5|13653.5|13642.5|13649.5|13638.5|58
1742325600000|2025-03-18 19:20:00|13652.5|13641.5|13653.5|13642.5|13653.5|13642.5|13652.5|13641.5|38
1742325900000|2025-03-18 19:25:00|13652.5|13641.5|13653.5|13642.5|13654.5|13642.5|13650.5|13639.5|30
1742326200000|2025-03-18 19:30:00|13654.5|13641.5|13651.5|13640.5|13654.5|13642.5|13650.5|13639.5|31
1742326500000|2025-03-18 19:35:00|13650.5|13639.5|13652.5|13641.5|13652.5|13641.5|13650.5|13638.5|47
1742326800000|2025-03-18 19:40:00|13651.5|13640.5|13647|13637|13653.5|13642.5|13647|13636.5|309
1742327100000|2025-03-18 19:45:00|13646|13636|13647|13637|13648.5|13638.5|13645|13635|81
1742327400000|2025-03-18 19:50:00|13647.5|13637.5|13646|13636|13650|13640|13646|13636|81
1742327700000|2025-03-18 19:55:00|13645|13635|13643.5|13633.5|13645|13635|13637|13627|468
1742328000000|2025-03-18 20:00:00|13644|13634|13644.5|13634.5|13644.5|13634.5|13643.5|13633.5|16
1742328300000|2025-03-18 20:05:00|13645|13635|13641.5|13631.5|13646.5|13636.5|13639.5|13629.5|280
1742328600000|2025-03-18 20:10:00|13642|13632|13644.5|13634.5|13644.5|13634.5|13641.5|13631.5|49
1742328900000|2025-03-18 20:15:00|13645|13635|13646|13636|13647|13637|13645|13635|12
1742329200000|2025-03-18 20:20:00|13646.5|13636.5|13646.5|13636.5|13646.5|13636.5|13646|13636|4
1742329500000|2025-03-18 20:25:00|13646|13636|13642.5|13632.5|13646.5|13636.5|13641|13631|276
1742329800000|2025-03-18 20:30:00|13643|13633|13645|13635|13645.5|13635.5|13643|13633|45
1742330100000|2025-03-18 20:35:00|13645.5|13635.5|13645|13635|13646.5|13636.5|13645|13635|13
1742330400000|2025-03-18 20:40:00|13645.5|13635.5|13643|13633|13646|13636|13643|13633|26
1742330700000|2025-03-18 20:45:00|13643.5|13633.5|13644|13634|13644.5|13634.5|13643|13633|5
1742331000000|2025-03-18 20:50:00|13643.5|13633.5|13645|13635|13645|13635|13642.5|13632.5|32
1742331300000|2025-03-18 20:55:00|13643.5|13633.5|13642.5|13632.5|13643.5|13633.5|13641|13631|47
1742331600000|2025-03-18 21:00:00|13642|13632|13642.5|13632.5|13642.5|13632.5|13642|13632|0
1742331900000|2025-03-18 21:05:00|13643|13633|13638.5|13628.5|13644|13634|13637.5|13627.5|4
1742332500000|2025-03-18 21:15:00|13645.5|13621.5|13645.5|13621.5|13645.8|13621.8|13645.5|13621.5|0
1742332800000|2025-03-18 21:20:00|13645.4|13621.4|13645.3|13621.3|13645.8|13621.8|13645.3|13621.3|0
1742333100000|2025-03-18 21:25:00|13645.4|13621.4|13645.8|13621.8|13645.8|13621.8|13645.4|13621.4|0
1742333400000|2025-03-18 21:30:00|13646.1|13622.1|13646.2|13622.2|13646.3|13622.3|13646.1|13622.1|0
1742333700000|2025-03-18 21:35:00|13646|13622|13646.1|13622.1|13646.1|13622.1|13645.6|13621.6|0
1742334000000|2025-03-18 21:40:00|13646|13622|13646.6|13622.6|13646.6|13622.6|13646|13622|0
1742334300000|2025-03-18 21:45:00|13646.7|13622.7|13646.8|13622.8|13647|13623|13646.6|13622.6|0
1742334600000|2025-03-18 21:50:00|13647|13623|13646.4|13622.4|13647.1|13623.1|13646.4|13622.4|0
1742334900000|2025-03-18 21:55:00|13646.5|13622.5|13647.1|13623.1|13647.2|13623.2|13646.5|13622.5|0
1742335200000|2025-03-18 22:00:00|13646|13622|13645.6|13621.6|13646.5|13622.5|13642.8|13618.8|0
1742335500000|2025-03-18 22:05:00|13645.7|13621.7|13642.2|13618.2|13645.9|13621.9|13642.1|13618.1|0
1742335800000|2025-03-18 22:10:00|13642.3|13618.3|13637.5|13613.5|13643|13619|13636|13612|0
1742336100000|2025-03-18 22:15:00|13637.8|13613.8|13636.6|13612.6|13638.8|13614.8|13636.3|13612.3|0
1742336400000|2025-03-18 22:20:00|13636.9|13612.9|13638.6|13614.6|13638.8|13614.8|13636.6|13612.6|0
1742336700000|2025-03-18 22:25:00|13638.5|13614.5|13631.3|13607.3|13638.8|13614.8|13631.3|13607.3|0
1742337000000|2025-03-18 22:30:00|13631.5|13607.5|13634.6|13610.6|13634.9|13610.9|13631.3|13607.3|0
1742337300000|2025-03-18 22:35:00|13634.9|13610.9|13635.9|13611.9|13636.5|13612.5|13634.6|13610.6|0
1742337600000|2025-03-18 22:40:00|13636.1|13612.1|13640|13616|13640.5|13616.5|13636.1|13612.1|0
1742337900000|2025-03-18 22:45:00|13640.2|13616.2|13642.6|13618.6|13643|13619|13639.6|13615.6|0
1742338200000|2025-03-18 22:50:00|13642.5|13618.5|13646|13622|13646.6|13622.6|13642.4|13618.4|0
1742338500000|2025-03-18 22:55:00|13646.3|13622.3|13644|13620|13647.2|13623.2|13643.2|13619.2|0
1742338800000|2025-03-18 23:00:00|13644.1|13620.1|13646.2|13622.2|13646.8|13622.8|13644|13620|0
1742339100000|2025-03-18 23:05:00|13646.3|13622.3|13645.3|13621.3|13646.7|13622.7|13644.2|13620.2|0
1742339400000|2025-03-18 23:10:00|13645.1|13621.1|13645.1|13621.1|13646|13622|13645|13621|0
1742339700000|2025-03-18 23:15:00|13644.6|13620.6|13642.3|13618.3|13644.6|13620.6|13640.8|13616.8|0
1742340000000|2025-03-18 23:20:00|13642.5|13618.5|13641.4|13617.4|13643|13619|13639.2|13615.2|0
1742340300000|2025-03-18 23:25:00|13641.3|13617.3|13641.6|13617.6|13643.3|13619.3|13641.1|13617.1|0
1742340600000|2025-03-18 23:30:00|13641.4|13617.4|13644.8|13620.8|13646.5|13622.5|13640|13616|0
1742340900000|2025-03-18 23:35:00|13644.9|13620.9|13645.1|13621.1|13646.4|13622.4|13644.5|13620.5|0
1742341200000|2025-03-18 23:40:00|13645|13621|13645|13621|13645.7|13621.7|13644.2|13620.2|0
1742341500000|2025-03-18 23:45:00|13645.1|13621.1|13645.1|13621.1|13646.7|13622.7|13644.5|13620.5|0
1742341800000|2025-03-18 23:50:00|13645.2|13621.2|13645.7|13621.7|13647.3|13623.3|13644.6|13620.6|0
1742342100000|2025-03-18 23:55:00|13645.6|13621.6|13645.7|13621.7|13646.7|13622.7|13644.3|13620.3|0
1742342400000|2025-03-19 00:00:00|13646|13622|13647.7|13623.7|13648.2|13624.2|13644.6|13620.6|0
1742342700000|2025-03-19 00:05:00|13647.9|13623.9|13648.6|13624.6|13649.5|13625.5|13647|13623|0
1742343000000|2025-03-19 00:10:00|13648.5|13624.5|13649.8|13625.8|13650.1|13626.1|13647.9|13623.9|0
1742343300000|2025-03-19 00:15:00|13650|13626|13651.3|13627.3|13652.2|13628.2|13649.3|13625.3|0
1742343600000|2025-03-19 00:20:00|13651.5|13627.5|13656.5|13632.5|13657.7|13633.7|13651.5|13627.5|0
1742343900000|2025-03-19 00:25:00|13656.4|13632.4|13658.6|13634.6|13660.2|13636.2|13655.5|13631.5|0
1742344200000|2025-03-19 00:30:00|13658.9|13634.9|13659.7|13635.7|13660|13636|13658.2|13634.2|0
1742344500000|2025-03-19 00:35:00|13659.6|13635.6|13663.8|13639.8|13665.1|13641.1|13659.6|13635.6|0
1742344800000|2025-03-19 00:40:00|13663.6|13639.6|13666.2|13642.2|13666.7|13642.7|13663.2|13639.2|0
1742345100000|2025-03-19 00:45:00|13666.4|13642.4|13645.9|13621.9|13666.5|13642.5|13645.4|13621.4|0
1742345400000|2025-03-19 00:50:00|13646.1|13622.1|13647.5|13623.5|13650.4|13626.4|13645.4|13621.4|0
1742345700000|2025-03-19 00:55:00|13647.3|13623.3|13646.6|13622.6|13649.3|13625.3|13644.9|13620.9|0
1742346000000|2025-03-19 01:00:00|13646.4|13622.4|13643|13633|13656|13646|13640|13622.4|1438
1742346300000|2025-03-19 01:05:00|13643.5|13633.5|13643|13633|13645|13635|13639|13629|550
1742346600000|2025-03-19 01:10:00|13643.5|13633.5|13641|13631|13646|13636|13641|13631|423
1742346900000|2025-03-19 01:15:00|13640.5|13630.5|13644|13634|13649|13639|13639|13629|1692
1742347200000|2025-03-19 01:20:00|13643|13633|13647|13637|13652|13642|13641|13631|1779
1742347500000|2025-03-19 01:25:00|13646|13636|13638|13628|13646|13636|13638|13628|1259
1742347800000|2025-03-19 01:30:00|13637.5|13627.5|13688.5|13678.5|13697|13687|13629.5|13619.5|17659
1742348100000|2025-03-19 01:35:00|13688|13678|13646|13636|13690|13680|13644|13634|8441
1742348400000|2025-03-19 01:40:00|13648|13638|13676|13666|13681|13671|13641.5|13631.5|5965
1742348700000|2025-03-19 01:45:00|13677|13667|13689.5|13679.5|13717.5|13707.5|13675.5|13665.5|8713
1742349000000|2025-03-19 01:50:00|13688.5|13678.5|13667.5|13657.5|13690.5|13680.5|13662.5|13652.5|6103
1742349300000|2025-03-19 01:55:00|13665.5|13655.5|13669.5|13659.5|13682.5|13672.5|13657.5|13647.5|3739
1742349600000|2025-03-19 02:00:00|13667.5|13657.5|13670.5|13660.5|13678.5|13668.5|13663.5|13653.5|3790
1742349900000|2025-03-19 02:05:00|13669.5|13659.5|13677.5|13667.5|13679.5|13669.5|13668.5|13658.5|2193
1742350200000|2025-03-19 02:10:00|13678.5|13668.5|13680.5|13670.5|13697.5|13687.5|13674.5|13664.5|4474
1742350500000|2025-03-19 02:15:00|13681.5|13671.5|13675.5|13665.5|13687.5|13677.5|13661.5|13651.5|3236
1742350800000|2025-03-19 02:20:00|13673.5|13663.5|13676.5|13666.5|13680.5|13670.5|13669.5|13659.5|2164
1742351100000|2025-03-19 02:25:00|13674.5|13664.5|13690.5|13680.5|13693.5|13683.5|13674.5|13664.5|2870
1742351400000|2025-03-19 02:30:00|13689.5|13679.5|13697.5|13687.5|13703.5|13693.5|13689.5|13679.5|2827
1742351700000|2025-03-19 02:35:00|13696.5|13686.5|13702.5|13692.5|13707.5|13697.5|13691.5|13681.5|3162
1742352000000|2025-03-19 02:40:00|13703.5|13693.5|13731.5|13721.5|13731.5|13721.5|13698.5|13688.5|7592
1742352300000|2025-03-19 02:45:00|13730.5|13720.5|13749.5|13739.5|13763.5|13753.5|13726.5|13716.5|11840
1742352600000|2025-03-19 02:50:00|13748.5|13738.5|13726.5|13716.5|13749.5|13739.5|13717.5|13707.5|4075
1742352900000|2025-03-19 02:55:00|13725.5|13715.5|13727.5|13717.5|13728.5|13718.5|13718.5|13708.5|2494
1742353200000|2025-03-19 03:00:00|13728.5|13718.5|13725.5|13715.5|13734.5|13724.5|13720.5|13710.5|3234
1742353500000|2025-03-19 03:05:00|13726.5|13716.5|13734.5|13724.5|13742.5|13732.5|13726.5|13716.5|4529
1742353800000|2025-03-19 03:10:00|13733.5|13723.5|13745.5|13735.5|13747.5|13737.5|13724.5|13714.5|3204
1742354100000|2025-03-19 03:15:00|13744.5|13734.5|13748.5|13738.5|13751.5|13741.5|13730.5|13720.5|3733
1742354400000|2025-03-19 03:20:00|13747.5|13737.5|13738.5|13728.5|13747.5|13737.5|13728.5|13718.5|2242
1742354700000|2025-03-19 03:25:00|13737.5|13727.5|13740.5|13730.5|13746.5|13736.5|13730.5|13720.5|1826
1742355000000|2025-03-19 03:30:00|13742.5|13732.5|13742.5|13732.5|13745.5|13735.5|13738.5|13728.5|438
1742355300000|2025-03-19 03:35:00|13741.5|13731.5|13739.5|13729.5|13743.5|13733.5|13738.5|13728.5|311
1742355600000|2025-03-19 03:40:00|13738.5|13728.5|13745.5|13735.5|13747.5|13737.5|13738.5|13728.5|422
1742355900000|2025-03-19 03:45:00|13744.5|13734.5|13737.5|13727.5|13746.5|13736.5|13731.5|13721.5|2500
1742356200000|2025-03-19 03:50:00|13738.5|13728.5|13735.5|13725.5|13739.5|13729.5|13728.5|13718.5|1555
1742356500000|2025-03-19 03:55:00|13732.5|13722.5|13725.5|13715.5|13735.5|13725.5|13720.5|13710.5|3972
1742356800000|2025-03-19 04:00:00|13724.5|13714.5|13723.5|13713.5|13725.5|13715.5|13717.5|13707.5|980
1742357100000|2025-03-19 04:05:00|13722.5|13712.5|13727.5|13717.5|13727.5|13717.5|13722.5|13712.5|202
1742357400000|2025-03-19 04:10:00|13726.5|13716.5|13729.5|13719.5|13729.5|13719.5|13725.5|13715.5|151
1742357700000|2025-03-19 04:15:00|13728.5|13718.5|13728.5|13718.5|13730.5|13720.5|13727.5|13717.5|212
1742358000000|2025-03-19 04:20:00|13727.5|13717.5|13721.5|13711.5|13727.5|13717.5|13721.5|13711.5|329
1742358300000|2025-03-19 04:25:00|13722.5|13712.5|13723.5|13713.5|13725.5|13715.5|13722.5|13712.5|447
1742358600000|2025-03-19 04:30:00|13724.5|13714.5|13724.5|13714.5|13725.5|13715.5|13723.5|13713.5|83
1742358900000|2025-03-19 04:35:00|13725.5|13715.5|13724.5|13714.5|13725.5|13715.5|13723.5|13713.5|160
1742359200000|2025-03-19 04:40:00|13725.5|13715.5|13724.5|13714.5|13725.5|13715.5|13720.5|13710.5|411
1742359500000|2025-03-19 04:45:00|13725.5|13715.5|13728.5|13718.5|13730.5|13720.5|13725.5|13715.5|261
1742359800000|2025-03-19 04:50:00|13729.5|13719.5|13728.5|13718.5|13730.5|13720.5|13728.5|13718.5|183
1742360100000|2025-03-19 04:55:00|13729.5|13719.5|13730.5|13720.5|13730.5|13720.5|13728.5|13718.5|306
1742360400000|2025-03-19 05:00:00|13728.5|13718.5|13749.5|13739.5|13758.5|13748.5|13723.5|13713.5|7165
1742360700000|2025-03-19 05:05:00|13747.5|13737.5|13782.5|13772.5|13783.5|13773.5|13745.5|13735.5|5018
1742361000000|2025-03-19 05:10:00|13783.5|13773.5|13798.5|13788.5|13802.5|13792.5|13782.5|13772.5|6831
1742361300000|2025-03-19 05:15:00|13797.5|13787.5|13798.5|13788.5|13820.5|13810.5|13797.5|13787.5|8511
1742361600000|2025-03-19 05:20:00|13797.5|13787.5|13793.5|13783.5|13803.5|13793.5|13787.5|13777.5|4749
1742361900000|2025-03-19 05:25:00|13792.5|13782.5|13786.5|13776.5|13796.5|13786.5|13779.5|13769.5|2869
1742362200000|2025-03-19 05:30:00|13785.5|13775.5|13766.5|13756.5|13791.5|13781.5|13765.5|13755.5|3656
1742362500000|2025-03-19 05:35:00|13765.5|13755.5|13752.5|13742.5|13770.5|13760.5|13749.5|13739.5|8293
1742362800000|2025-03-19 05:40:00|13751.5|13741.5|13748.5|13738.5|13754.5|13744.5|13743.5|13733.5|3368
1742363100000|2025-03-19 05:45:00|13749.5|13739.5|13748.5|13738.5|13753.5|13743.5|13741.5|13731.5|3177
1742363400000|2025-03-19 05:50:00|13749.5|13739.5|13746.5|13736.5|13751.5|13741.5|13739.5|13729.5|2154
1742363700000|2025-03-19 05:55:00|13744.5|13734.5|13744.5|13734.5|13753.5|13743.5|13740.5|13730.5|1826
1742364000000|2025-03-19 06:00:00|13745.5|13735.5|13752.5|13742.5|13754.5|13744.5|13738.5|13728.5|1708
1742364300000|2025-03-19 06:05:00|13753.5|13743.5|13746.5|13736.5|13757.5|13747.5|13736.5|13726.5|1941
1742364600000|2025-03-19 06:10:00|13745.5|13735.5|13748.5|13738.5|13751.5|13741.5|13745.5|13735.5|1387
1742364900000|2025-03-19 06:15:00|13747.5|13737.5|13749.5|13739.5|13750.5|13740.5|13733.5|13723.5|2701
1742365200000|2025-03-19 06:20:00|13750.5|13740.5|13758.5|13748.5|13761.5|13751.5|13747.5|13737.5|1313
1742365500000|2025-03-19 06:25:00|13756.5|13746.5|13757.5|13747.5|13760.5|13750.5|13753.5|13743.5|1532
1742365800000|2025-03-19 06:30:00|13758.5|13748.5|13754.5|13744.5|13763.5|13753.5|13750.5|13740.5|2038
1742366100000|2025-03-19 06:35:00|13755.5|13745.5|13749.5|13739.5|13761.5|13751.5|13749.5|13739.5|1892
1742366400000|2025-03-19 06:40:00|13748.5|13738.5|13759.5|13749.5|13762.5|13752.5|13738.5|13728.5|3434
1742366700000|2025-03-19 06:45:00|13758.5|13748.5|13762.5|13752.5|13769.5|13759.5|13757.5|13747.5|3831
1742367000000|2025-03-19 06:50:00|13764.5|13754.5|13755.5|13745.5|13766.5|13756.5|13753.5|13743.5|4916
1742367300000|2025-03-19 06:55:00|13756.5|13746.5|13773.5|13763.5|13774.5|13764.5|13754.5|13744.5|7432
1742367600000|2025-03-19 07:00:00|13772.5|13762.5|13764.5|13754.5|13772.5|13762.5|13757.5|13747.5|2670
1742367900000|2025-03-19 07:05:00|13763.5|13753.5|13767.5|13757.5|13769.5|13759.5|13763.5|13753.5|995
1742368200000|2025-03-19 07:10:00|13768.5|13758.5|13769.5|13759.5|13770.5|13760.5|13763.5|13753.5|837
1742368500000|2025-03-19 07:15:00|13768.5|13758.5|13770.5|13760.5|13771.5|13761.5|13767.5|13757.5|326
1742368800000|2025-03-19 07:20:00|13771.5|13761.5|13771.5|13761.5|13773.5|13763.5|13768.5|13758.5|395
1742369100000|2025-03-19 07:25:00|13770.5|13760.5|13771.5|13761.5|13773.5|13763.5|13770.5|13760.5|484
1742369400000|2025-03-19 07:30:00|13772.5|13762.5|13771.5|13761.5|13773.5|13763.5|13770.5|13760.5|470
1742369700000|2025-03-19 07:35:00|13770.5|13760.5|13762.5|13752.5|13770.5|13760.5|13758.5|13748.5|1038
1742370000000|2025-03-19 07:40:00|13763.5|13753.5|13764.5|13754.5|13767.5|13757.5|13762.5|13752.5|850
1742370300000|2025-03-19 07:45:00|13763.5|13753.5|13767.5|13757.5|13768.5|13758.5|13762.5|13752.5|746
1742370600000|2025-03-19 07:50:00|13768.5|13758.5|13766.5|13756.5|13769.5|13759.5|13765.5|13755.5|596
1742370900000|2025-03-19 07:55:00|13767.5|13757.5|13769.5|13759.5|13770.5|13760.5|13766.5|13756.5|784
1742371200000|2025-03-19 08:00:00|13770.5|13758.5|13775.5|13764.5|13776.5|13765.5|13770.5|13758.5|872
1742371500000|2025-03-19 08:05:00|13776.5|13765.5|13775.5|13764.5|13778.5|13767.5|13770.5|13759.5|1371
1742371800000|2025-03-19 08:10:00|13776.5|13765.5|13774.5|13763.5|13776.5|13765.5|13768.5|13757.5|1541
1742372100000|2025-03-19 08:15:00|13773.5|13762.5|13768.5|13757.5|13773.5|13763.5|13766.5|13755.5|938
1742372400000|2025-03-19 08:20:00|13769.5|13758.5|13764.5|13753.5|13769.5|13758.5|13764.5|13753.5|733
1742372700000|2025-03-19 08:25:00|13765.5|13754.5|13768.5|13756.5|13769.5|13757.5|13762.5|13751.5|770
1742373000000|2025-03-19 08:30:00|13771.8|13747.8|13776.5|13752.5|13776.5|13752.5|13771|13747|0
1742373300000|2025-03-19 08:35:00|13776.7|13752.7|13775.4|13751.4|13777.9|13753.9|13775.2|13751.2|495
1742373600000|2025-03-19 08:40:00|13775.7|13751.7|13750.5|13726.5|13776.2|13752.2|13749.5|13725.5|0
1742373900000|2025-03-19 08:45:00|13750.4|13726.4|13752.9|13728.9|13752.9|13728.9|13747.9|13723.9|0
1742374200000|2025-03-19 08:50:00|13752.6|13728.6|13751.9|13727.9|13753.2|13729.2|13748.6|13724.6|0
1742374500000|2025-03-19 08:55:00|13752.5|13728.5|13757.8|13733.8|13759.2|13735.2|13750.9|13726.9|0
1742374800000|2025-03-19 09:00:00|13757.7|13733.7|13770.5|13759.5|13778.5|13761.5|13757.7|13733.7|598
1742375100000|2025-03-19 09:05:00|13768.5|13757.5|13774.5|13763.5|13774.5|13763.5|13768.5|13757.5|169
1742375400000|2025-03-19 09:10:00|13773.5|13762.5|13774.5|13763.5|13777.5|13765.5|13772.5|13760.5|535
1742375700000|2025-03-19 09:15:00|13775.5|13764.5|13782.5|13771.5|13784.5|13773.5|13774.5|13763.5|585
1742376000000|2025-03-19 09:20:00|13783.5|13772.5|13789.5|13778.5|13789.5|13778.5|13781.5|13769.5|573
1742376300000|2025-03-19 09:25:00|13790.5|13779.5|13794.5|13783.5|13795.5|13784.5|13788.5|13777.5|518
1742376600000|2025-03-19 09:30:00|13793.5|13782.5|13790.5|13778.5|13794.5|13783.5|13789.5|13778.5|459
1742376900000|2025-03-19 09:35:00|13789.5|13779.5|13795.5|13784.5|13797.5|13786.5|13789.5|13778.5|444
1742377200000|2025-03-19 09:40:00|13794.5|13783.5|13796.5|13785.5|13797.5|13786.5|13794.5|13783.5|306
1742377500000|2025-03-19 09:45:00|13795.5|13784.5|13793.5|13782.5|13796.5|13785.5|13790.5|13778.5|251
1742377800000|2025-03-19 09:50:00|13792.5|13781.5|13796.5|13785.5|13798.5|13787.5|13792.5|13781.5|219
1742378100000|2025-03-19 09:55:00|13795.5|13784.5|13797.5|13786.5|13797.5|13786.5|13795.5|13784.5|547
1742378400000|2025-03-19 10:00:00|13798.5|13787.5|13796.5|13785.5|13799.5|13788.5|13796.5|13785.5|352
1742378700000|2025-03-19 10:05:00|13797.5|13786.5|13793.5|13782.5|13798.5|13786.5|13793.5|13782.5|279
1742379000000|2025-03-19 10:10:00|13792.5|13781.5|13787.5|13776.5|13792.5|13781.5|13787.5|13776.5|180
1742379300000|2025-03-19 10:15:00|13786.5|13775.5|13790.5|13779.5|13790.5|13779.5|13786.5|13774.5|204
1742379600000|2025-03-19 10:20:00|13789.5|13778.5|13789.5|13778.5|13792.5|13781.5|13786.5|13775.5|169
1742379900000|2025-03-19 10:25:00|13788.5|13777.5|13789.5|13778.5|13790.5|13779.5|13788.5|13776.5|95
1742380200000|2025-03-19 10:30:00|13790.5|13779.5|13790.5|13779.5|13791.5|13780.5|13788.5|13777.5|69
1742380500000|2025-03-19 10:35:00|13791.5|13778.5|13789.5|13778.5|13791.5|13780.5|13787.5|13775.5|82
1742380800000|2025-03-19 10:40:00|13790.5|13777.5|13794.5|13783.5|13794.5|13783.5|13788.5|13777.5|111
1742381100000|2025-03-19 10:45:00|13795.5|13784.5|13800.5|13789.5|13805.5|13794.5|13795.5|13783.5|670
1742381400000|2025-03-19 10:50:00|13799.5|13788.5|13792.5|13781.5|13799.5|13788.5|13790.5|13779.5|298
1742381700000|2025-03-19 10:55:00|13791.5|13780.5|13800.5|13789.5|13800.5|13789.5|13789.5|13778.5|214
1742382000000|2025-03-19 11:00:00|13799.5|13788.5|13792.5|13781.5|13800.5|13789.5|13791.5|13780.5|140
1742382300000|2025-03-19 11:05:00|13791.5|13780.5|13792.5|13781.5|13794.5|13782.5|13791.5|13780.5|123
1742382600000|2025-03-19 11:10:00|13793.5|13782.5|13801.5|13790.5|13801.5|13790.5|13792.5|13781.5|231
1742382900000|2025-03-19 11:15:00|13802.5|13789.5|13801.5|13790.5|13802.5|13790.5|13799.5|13787.5|162
1742383200000|2025-03-19 11:20:00|13802.5|13789.5|13805.5|13794.5|13805.5|13794.5|13800.5|13789.5|278
1742383500000|2025-03-19 11:25:00|13804.5|13793.5|13804.5|13793.5|13805.5|13794.5|13804.5|13792.5|46
1742383800000|2025-03-19 11:30:00|13803.5|13792.5|13799.5|13788.5|13805.5|13794.5|13797.5|13786.5|222
1742384100000|2025-03-19 11:35:00|13800.5|13789.5|13806.5|13795.5|13806.5|13795.5|13800.5|13789.5|207
1742384400000|2025-03-19 11:40:00|13805.5|13794.5|13808.5|13796.5|13808.5|13797.5|13805.5|13794.5|212
1742384700000|2025-03-19 11:45:00|13807.5|13797.5|13809.5|13798.5|13809.5|13798.5|13806.5|13795.5|123
1742385000000|2025-03-19 11:50:00|13808.5|13797.5|13802.5|13791.5|13808.5|13797.5|13802.5|13791.5|126
1742385300000|2025-03-19 11:55:00|13801.5|13790.5|13796.5|13785.5|13804.5|13793.5|13789.5|13778.5|1010
1742385600000|2025-03-19 12:00:00|13797.5|13786.5|13802.5|13791.5|13802.5|13791.5|13797.5|13786.5|243
1742385900000|2025-03-19 12:05:00|13801.5|13790.5|13795.5|13784.5|13803.5|13792.5|13795.5|13784.5|222
1742386200000|2025-03-19 12:10:00|13794.5|13783.5|13796.5|13785.5|13796.5|13785.5|13791.5|13780.5|241
1742386500000|2025-03-19 12:15:00|13797.5|13786.5|13795.5|13784.5|13799.5|13788.5|13794.5|13783.5|148
1742386800000|2025-03-19 12:20:00|13796.5|13785.5|13790.5|13779.5|13796.5|13785.5|13789.5|13778.5|189
1742387100000|2025-03-19 12:25:00|13789.5|13778.5|13785.5|13774.5|13791.5|13780.5|13785.5|13774.5|222
1742387400000|2025-03-19 12:30:00|13786.5|13775.5|13784.5|13773.5|13786.5|13775.5|13782.5|13771.5|431
1742387700000|2025-03-19 12:35:00|13785.5|13774.5|13782.5|13771.5|13786.5|13775.5|13782.5|13771.5|252
1742388000000|2025-03-19 12:40:00|13783.5|13772.5|13785.5|13774.5|13786.5|13775.5|13781.5|13770.5|290
1742388300000|2025-03-19 12:45:00|13784.5|13773.5|13783.5|13772.5|13786.5|13775.5|13781.5|13770.5|192
1742388600000|2025-03-19 12:50:00|13782.5|13771.5|13785.5|13774.5|13786.5|13775.5|13782.5|13771.5|209
1742388900000|2025-03-19 12:55:00|13784.5|13773.5|13781.5|13770.5|13784.5|13774.5|13780.5|13769.5|137
1742389200000|2025-03-19 13:00:00|13782.5|13771.5|13779.5|13768.5|13783.5|13772.5|13779.5|13768.5|321
1742389500000|2025-03-19 13:05:00|13780.5|13769.5|13778.5|13767.5|13781.5|13770.5|13778.5|13767.5|219
1742389800000|2025-03-19 13:10:00|13779.5|13769.5|13770.5|13759.5|13780.5|13769.5|13770.5|13759.5|336
1742390100000|2025-03-19 13:15:00|13769.5|13758.5|13773.5|13762.5|13773.5|13762.5|13765.5|13754.5|344
1742390400000|2025-03-19 13:20:00|13772.5|13761.5|13776.5|13765.5|13777.5|13766.5|13772.5|13761.5|93
1742390700000|2025-03-19 13:25:00|13777.5|13766.5|13776.5|13765.5|13778.5|13767.5|13774.5|13763.5|78
1742391000000|2025-03-19 13:30:00|13775.5|13764.5|13750.5|13739.5|13775.5|13764.5|13750.5|13739.5|1168
1742391300000|2025-03-19 13:35:00|13749.5|13738.5|13737.5|13725.5|13753.5|13742.5|13735.5|13724.5|2195
1742391600000|2025-03-19 13:40:00|13736.5|13726.5|13741.5|13730.5|13749.5|13738.5|13736.5|13725.5|883
1742391900000|2025-03-19 13:45:00|13740.5|13729.5|13745.5|13734.5|13745.5|13734.5|13735.5|13723.5|904
1742392200000|2025-03-19 13:50:00|13744.5|13733.5|13736.5|13724.5|13748.5|13737.5|13734.5|13722.5|848
1742392500000|2025-03-19 13:55:00|13735.5|13725.5|13747.5|13736.5|13752.5|13741.5|13730.5|13719.5|816
1742392800000|2025-03-19 14:00:00|13748.5|13737.5|13747.5|13736.5|13752.5|13740.5|13745.5|13734.5|442
1742393100000|2025-03-19 14:05:00|13746.5|13735.5|13744.5|13733.5|13748.5|13737.5|13743.5|13732.5|346
1742393400000|2025-03-19 14:10:00|13745.5|13732.5|13744.5|13733.5|13745.5|13734.5|13742.5|13731.5|401
1742393700000|2025-03-19 14:15:00|13743.5|13732.5|13746.5|13734.5|13746.5|13735.5|13741.5|13730.5|186
1742394000000|2025-03-19 14:20:00|13745.5|13735.5|13749.5|13738.5|13750.5|13739.5|13745.5|13734.5|166
1742394300000|2025-03-19 14:25:00|13748.5|13737.5|13744.5|13733.5|13749.5|13738.5|13744.5|13733.5|145
1742394600000|2025-03-19 14:30:00|13743.5|13732.5|13749.5|13738.5|13753.5|13742.5|13741.5|13730.5|215
1742394900000|2025-03-19 14:35:00|13750.5|13739.5|13751.5|13740.5|13752.5|13740.5|13748.5|13737.5|145
1742395200000|2025-03-19 14:40:00|13752.5|13741.5|13749.5|13738.5|13755.5|13744.5|13748.5|13737.5|245
1742395500000|2025-03-19 14:45:00|13748.5|13737.5|13739.5|13728.5|13748.5|13738.5|13739.5|13728.5|128
1742395800000|2025-03-19 14:50:00|13740.5|13727.5|13742.5|13731.5|13744.5|13733.5|13735.5|13724.5|533
1742396100000|2025-03-19 14:55:00|13743.5|13732.5|13735.5|13724.5|13745.5|13733.5|13735.5|13724.5|242
1742396400000|2025-03-19 15:00:00|13736.5|13725.5|13735.5|13724.5|13741.5|13730.5|13734.5|13723.5|301
1742396700000|2025-03-19 15:05:00|13736.5|13725.5|13741.5|13730.5|13742.5|13731.5|13735.5|13725.5|185
1742397000000|2025-03-19 15:10:00|13742.5|13731.5|13745.5|13734.5|13747.5|13736.5|13742.5|13730.5|207
1742397300000|2025-03-19 15:15:00|13746.5|13735.5|13740.5|13729.5|13746.5|13735.5|13738.5|13727.5|328
1742397600000|2025-03-19 15:20:00|13741.5|13730.5|13749.5|13738.5|13753.5|13741.5|13741.5|13730.5|441
1742397900000|2025-03-19 15:25:00|13750.5|13739.5|13748.5|13737.5|13751.5|13740.5|13747.5|13736.5|465
1742398200000|2025-03-19 15:30:00|13747.5|13736.5|13752.5|13741.5|13753.5|13742.5|13744.5|13733.5|622
1742398500000|2025-03-19 15:35:00|13751.5|13740.5|13754.5|13742.5|13757.5|13746.5|13750.5|13739.5|328
1742398800000|2025-03-19 15:40:00|13753.5|13743.5|13755.5|13744.5|13755.5|13744.5|13751.5|13740.5|397
1742399100000|2025-03-19 15:45:00|13756.5|13745.5|13756.5|13745.5|13757.5|13746.5|13753.5|13742.5|302
1742399400000|2025-03-19 15:50:00|13757.5|13744.5|13752.5|13741.5|13757.5|13745.5|13752.5|13741.5|108
1742399700000|2025-03-19 15:55:00|13751.5|13740.5|13751.5|13740.5|13752.5|13741.5|13750.5|13739.5|189
1742400000000|2025-03-19 16:00:00|13752.5|13739.5|13747.5|13736.5|13753.5|13742.5|13747.5|13736.5|243
1742400300000|2025-03-19 16:05:00|13748.5|13737.5|13751.5|13740.5|13754.5|13743.5|13748.5|13737.5|192
1742400600000|2025-03-19 16:10:00|13750.5|13739.5|13750.5|13739.5|13753.5|13742.5|13750.5|13738.5|185
1742400900000|2025-03-19 16:15:00|13749.5|13738.5|13752.5|13741.5|13753.5|13742.5|13749.5|13738.5|359
1742401200000|2025-03-19 16:20:00|13751.5|13740.5|13746.5|13735.5|13751.5|13740.5|13746.5|13735.5|229
1742401500000|2025-03-19 16:25:00|13745.5|13734.5|13744.5|13733.5|13746.5|13735.5|13742.5|13731.5|314
1742401800000|2025-03-19 16:30:00|13745.5|13734.5|13741.5|13730.5|13745.5|13734.5|13740.5|13729.5|135
1742402100000|2025-03-19 16:35:00|13740.5|13729.5|13745.5|13734.5|13745.5|13734.5|13740.5|13729.5|103
1742402400000|2025-03-19 16:40:00|13744.5|13733.5|13745.5|13734.5|13747.5|13736.5|13743.5|13732.5|80
1742402700000|2025-03-19 16:45:00|13746.5|13735.5|13744.5|13733.5|13748.5|13737.5|13744.5|13733.5|122
1742403000000|2025-03-19 16:50:00|13743.5|13732.5|13741.5|13730.5|13743.5|13732.5|13740.5|13729.5|98
1742403300000|2025-03-19 16:55:00|13740.5|13729.5|13738.5|13727.5|13740.5|13730.5|13738.5|13727.5|101
1742403600000|2025-03-19 17:00:00|13739.5|13728.5|13737.5|13726.5|13740.5|13729.5|13737.5|13726.5|52
1742403900000|2025-03-19 17:05:00|13738.5|13725.5|13734.5|13723.5|13738.5|13725.5|13732.5|13721.5|179
1742404200000|2025-03-19 17:10:00|13735.5|13724.5|13730.5|13719.5|13735.5|13724.5|13729.5|13718.5|131
1742404500000|2025-03-19 17:15:00|13731.5|13718.5|13730.5|13719.5|13731.5|13720.5|13729.5|13718.5|89
1742404800000|2025-03-19 17:20:00|13729.5|13718.5|13730.5|13719.5|13731.5|13720.5|13729.5|13718.5|65
1742405100000|2025-03-19 17:25:00|13731.5|13720.5|13729.5|13718.5|13731.5|13720.5|13728.5|13717.5|99
1742405400000|2025-03-19 17:30:00|13728.5|13717.5|13733.5|13722.5|13734.5|13722.5|13728.5|13717.5|105
1742405700000|2025-03-19 17:35:00|13734.5|13723.5|13732.5|13721.5|13736.5|13725.5|13732.5|13721.5|120
1742406000000|2025-03-19 17:40:00|13733.5|13722.5|13732.5|13721.5|13734.5|13723.5|13732.5|13721.5|72
1742406300000|2025-03-19 17:45:00|13733.5|13722.5|13727.5|13716.5|13735.5|13724.5|13726.5|13715.5|251
1742406600000|2025-03-19 17:50:00|13728.5|13717.5|13734.5|13723.5|13734.5|13723.5|13728.5|13717.5|188
1742406900000|2025-03-19 17:55:00|13733.5|13722.5|13732.5|13721.5|13735.5|13723.5|13729.5|13718.5|137
1742407200000|2025-03-19 18:00:00|13733.5|13720.5|13741.5|13730.5|13742.5|13731.5|13732.5|13720.5|209
1742407500000|2025-03-19 18:05:00|13740.5|13729.5|13739.5|13728.5|13741.5|13730.5|13734.5|13722.5|212
1742407800000|2025-03-19 18:10:00|13740.5|13729.5|13739.5|13728.5|13743.5|13732.5|13738.5|13727.5|195
1742408100000|2025-03-19 18:15:00|13740.5|13729.5|13741.5|13729.5|13745.5|13734.5|13740.5|13729.5|205
1742408400000|2025-03-19 18:20:00|13740.5|13730.5|13741.5|13729.5|13744.5|13732.5|13739.5|13728.5|123
1742408700000|2025-03-19 18:25:00|13740.5|13730.5|13734.5|13722.5|13742.5|13730.5|13733.5|13722.5|100
1742409000000|2025-03-19 18:30:00|13733.5|13723.5|13741.5|13730.5|13745.5|13734.5|13733.5|13723.5|188
1742409300000|2025-03-19 18:35:00|13742.5|13729.5|13740.5|13729.5|13744.5|13733.5|13739.5|13728.5|102
1742409600000|2025-03-19 18:40:00|13741.5|13730.5|13748.5|13737.5|13748.5|13737.5|13736.5|13725.5|172
1742409900000|2025-03-19 18:45:00|13749.5|13738.5|13739.5|13728.5|13750.5|13738.5|13738.5|13727.5|109
1742410200000|2025-03-19 18:50:00|13740.5|13729.5|13746.5|13734.5|13747.5|13735.5|13740.5|13729.5|149
1742410500000|2025-03-19 18:55:00|13745.5|13735.5|13750.5|13739.5|13751.5|13740.5|13743.5|13732.5|272
1742410800000|2025-03-19 19:00:00|13749.5|13738.5|13751.5|13740.5|13752.5|13741.5|13749.5|13737.5|228
1742411100000|2025-03-19 19:05:00|13750.5|13739.5|13752.5|13741.5|13752.5|13741.5|13748.5|13737.5|77
1742411400000|2025-03-19 19:10:00|13751.5|13740.5|13749.5|13738.5|13755.5|13743.5|13749.5|13737.5|95
1742411700000|2025-03-19 19:15:00|13748.5|13737.5|13744.5|13733.5|13749.5|13738.5|13744.5|13733.5|149
1742412000000|2025-03-19 19:20:00|13743.5|13732.5|13745.5|13734.5|13745.5|13734.5|13740.5|13729.5|159
1742412300000|2025-03-19 19:25:00|13744.5|13733.5|13739.5|13728.5|13745.5|13734.5|13737.5|13726.5|99
1742412600000|2025-03-19 19:30:00|13738.5|13727.5|13739.5|13728.5|13741.5|13730.5|13738.5|13726.5|77
1742412900000|2025-03-19 19:35:00|13738.5|13727.5|13744.5|13733.5|13745.5|13733.5|13737.5|13726.5|63
1742413200000|2025-03-19 19:40:00|13743.5|13732.5|13743|13733|13744.5|13733.5|13742.5|13730.5|98
1742413500000|2025-03-19 19:45:00|13742.5|13732.5|13743.5|13733.5|13744|13734|13742|13732|32
1742413800000|2025-03-19 19:50:00|13743|13733|13743|13733|13744.5|13734.5|13741|13731|66
1742414100000|2025-03-19 19:55:00|13742.5|13732.5|13731.5|13721.5|13743|13733|13728|13718|595
1742414400000|2025-03-19 20:00:00|13732.5|13722.5|13727.5|13717.5|13732.5|13722.5|13726|13716|147
1742414700000|2025-03-19 20:05:00|13727|13717|13729|13719|13732|13722|13726|13716|76
1742415000000|2025-03-19 20:10:00|13729.5|13719.5|13733|13723|13733|13723|13729.5|13719.5|31
1742415300000|2025-03-19 20:15:00|13734|13724|13733.5|13723.5|13734|13724|13731|13721|57
1742415600000|2025-03-19 20:20:00|13733|13723|13733.5|13723.5|13733.5|13723.5|13732|13722|30
1742415900000|2025-03-19 20:25:00|13733|13723|13736|13726|13737.5|13727.5|13733|13723|146
1742416200000|2025-03-19 20:30:00|13736.5|13726.5|13738|13728|13738.5|13728.5|13736|13726|147
1742416500000|2025-03-19 20:35:00|13738.5|13728.5|13743|13733|13744.5|13734.5|13738.5|13728.5|148
1742416800000|2025-03-19 20:40:00|13743.5|13733.5|13748.5|13738.5|13749.5|13739.5|13742.5|13732.5|189
1742417100000|2025-03-19 20:45:00|13749|13739|13750.5|13740.5|13751.5|13741.5|13747|13737|217
1742417400000|2025-03-19 20:50:00|13750|13740|13754|13744|13754.5|13744.5|13748.5|13738.5|239
1742417700000|2025-03-19 20:55:00|13753|13743|13760.5|13750.5|13760.5|13750.5|13752.5|13742.5|379
1742418000000|2025-03-19 21:00:00|13761|13751|13767|13757|13768|13758|13760.5|13750.5|159
1742418300000|2025-03-19 21:05:00|13767.5|13757.5|13768|13758|13770.5|13760.5|13767|13757|87
1742418900000|2025-03-19 21:15:00|13775|13751|13775.2|13751.2|13775.6|13751.6|13774.7|13750.7|0
1742419200000|2025-03-19 21:20:00|13775.1|13751.1|13775.1|13751.1|13775.3|13751.3|13775.1|13751.1|0
1742419500000|2025-03-19 21:25:00|13775.2|13751.2|13775.6|13751.6|13775.6|13751.6|13775.2|13751.2|0
1742419800000|2025-03-19 21:30:00|13775.3|13751.3|13775.4|13751.4|13775.8|13751.8|13775.3|13751.3|0
1742420100000|2025-03-19 21:35:00|13775.5|13751.5|13775.4|13751.4|13775.9|13751.9|13775.4|13751.4|0
1742420400000|2025-03-19 21:40:00|13775.6|13751.6|13775.5|13751.5|13776|13752|13775.4|13751.4|0
1742420700000|2025-03-19 21:45:00|13775.6|13751.6|13775.6|13751.6|13775.8|13751.8|13775|13751|0
1742421000000|2025-03-19 21:50:00|13775.7|13751.7|13775.7|13751.7|13775.7|13751.7|13775.5|13751.5|0
1742421300000|2025-03-19 21:55:00|13775.8|13751.8|13775.8|13751.8|13775.9|13751.9|13775.6|13751.6|0
1742421600000|2025-03-19 22:00:00|13775.7|13751.7|13777.8|13753.8|13778.8|13754.8|13775.7|13751.7|0
1742421900000|2025-03-19 22:05:00|13777.6|13753.6|13781.7|13757.7|13782.1|13758.1|13776|13752|0
1742422200000|2025-03-19 22:10:00|13781.5|13757.5|13787.3|13763.3|13787.3|13763.3|13781.4|13757.4|0
1742422500000|2025-03-19 22:15:00|13787.5|13763.5|13786.2|13762.2|13787.6|13763.6|13784.2|13760.2|0
1742422800000|2025-03-19 22:20:00|13786.5|13762.5|13786.5|13762.5|13787.1|13763.1|13786.2|13762.2|0
1742423100000|2025-03-19 22:25:00|13786.8|13762.8|13789.1|13765.1|13790.4|13766.4|13786.5|13762.5|0
1742423400000|2025-03-19 22:30:00|13789.3|13765.3|13795.1|13771.1|13795.5|13771.5|13787.5|13763.5|0
1742423700000|2025-03-19 22:35:00|13794.9|13770.9|13797|13773|13797.4|13773.4|13794.9|13770.9|0
1742424000000|2025-03-19 22:40:00|13797.3|13773.3|13797.2|13773.2|13797.5|13773.5|13797|13773|0
1742424300000|2025-03-19 22:45:00|13796.9|13772.9|13802.1|13778.1|13802.7|13778.7|13796.9|13772.9|0
1742424600000|2025-03-19 22:50:00|13802.2|13778.2|13799.8|13775.8|13802.5|13778.5|13799.8|13775.8|0
1742424900000|2025-03-19 22:55:00|13799.9|13775.9|13797.7|13773.7|13800.1|13776.1|13796.5|13772.5|0
1742425200000|2025-03-19 23:00:00|13797.8|13773.8|13796.2|13772.2|13799.1|13775.1|13795.3|13771.3|0
1742425500000|2025-03-19 23:05:00|13796.4|13772.4|13781.4|13757.4|13798.2|13774.2|13780.5|13756.5|0
1742425800000|2025-03-19 23:10:00|13781.2|13757.2|13780.2|13756.2|13781.2|13757.2|13779.5|13755.5|0
1742426100000|2025-03-19 23:15:00|13780|13756|13780.3|13756.3|13781.4|13757.4|13779.6|13755.6|0
1742426400000|2025-03-19 23:20:00|13780.5|13756.5|13781.3|13757.3|13781.5|13757.5|13779.6|13755.6|0
1742426700000|2025-03-19 23:25:00|13781.5|13757.5|13784.7|13760.7|13785.1|13761.1|13781.5|13757.5|0
1742427000000|2025-03-19 23:30:00|13784.9|13760.9|13784.2|13760.2|13785.1|13761.1|13782.7|13758.7|0
1742427300000|2025-03-19 23:35:00|13784.4|13760.4|13785.1|13761.1|13786.7|13762.7|13783|13759|0
1742427600000|2025-03-19 23:40:00|13785.3|13761.3|13785.5|13761.5|13786.7|13762.7|13784.5|13760.5|0
1742427900000|2025-03-19 23:45:00|13785.2|13761.2|13786.4|13762.4|13787|13763|13785.1|13761.1|0
1742428200000|2025-03-19 23:50:00|13786.6|13762.6|13786.7|13762.7|13787|13763|13786.1|13762.1|0
1742428500000|2025-03-19 23:55:00|13786.4|13762.4|13788|13764|13788.9|13764.9|13785.7|13761.7|0
1742428800000|2025-03-20 00:00:00|13788.5|13764.5|13787.1|13763.1|13790.1|13766.1|13785.3|13761.3|0
1742429100000|2025-03-20 00:05:00|13786.9|13762.9|13787.4|13763.4|13788.4|13764.4|13786.2|13762.2|0
1742429400000|2025-03-20 00:10:00|13787.2|13763.2|13785.9|13761.9|13787.4|13763.4|13785.6|13761.6|0
1742429700000|2025-03-20 00:15:00|13785.6|13761.6|13785.7|13761.7|13786.2|13762.2|13783.2|13759.2|0
1742430000000|2025-03-20 00:20:00|13785.8|13761.8|13788.8|13764.8|13789|13765|13785.8|13761.8|0
1742430300000|2025-03-20 00:25:00|13788.9|13764.9|13791.1|13767.1|13791.8|13767.8|13788.9|13764.9|0
1742430600000|2025-03-20 00:30:00|13791.3|13767.3|13794.7|13770.7|13794.8|13770.8|13789.9|13765.9|0
1742430900000|2025-03-20 00:35:00|13794.4|13770.4|13792.8|13768.8|13794.9|13770.9|13792.2|13768.2|0
1742431200000|2025-03-20 00:40:00|13793.1|13769.1|13793.2|13769.2|13793.8|13769.8|13791.7|13767.7|0
1742431500000|2025-03-20 00:45:00|13793.3|13769.3|13792.5|13768.5|13794.6|13770.6|13792.2|13768.2|0
1742431800000|2025-03-20 00:50:00|13792.4|13768.4|13782|13758|13793.1|13769.1|13781.7|13757.7|0
1742432100000|2025-03-20 00:55:00|13781.9|13757.9|13782.3|13758.3|13782.5|13758.5|13781|13757|0
1742432400000|2025-03-20 01:00:00|13782|13758|13750|13740|13782.1|13758.1|13745|13735|2204
1742432700000|2025-03-20 01:05:00|13750.5|13740.5|13751|13741|13753|13743|13747.5|13737.5|742
1742433000000|2025-03-20 01:10:00|13750.5|13740.5|13758|13748|13759|13749|13750.5|13740.5|780
1742433300000|2025-03-20 01:15:00|13757.5|13747.5|13775|13765|13776.5|13766.5|13751.5|13741.5|1523
1742433600000|2025-03-20 01:20:00|13776|13766|13771|13761|13777|13767|13768|13758|1300
1742433900000|2025-03-20 01:25:00|13772|13762|13763|13753|13772|13762|13756.5|13746.5|1589
1742434200000|2025-03-20 01:30:00|13759.5|13749.5|13724|13714|13765|13755|13709|13699|13841
1742434500000|2025-03-20 01:35:00|13727|13717|13692|13682|13729|13719|13683|13673|8544
1742434800000|2025-03-20 01:40:00|13693|13683|13678|13668|13701|13691|13665|13655|6138
1742435100000|2025-03-20 01:45:00|13680|13670|13672.5|13662.5|13680.5|13670.5|13656.5|13646.5|6603
1742435400000|2025-03-20 01:50:00|13673.5|13663.5|13640.5|13630.5|13673.5|13663.5|13630.5|13620.5|5972
1742435700000|2025-03-20 01:55:00|13641.5|13631.5|13617.5|13607.5|13652.5|13642.5|13615.5|13605.5|6348
1742436000000|2025-03-20 02:00:00|13618.5|13608.5|13645.5|13635.5|13649.5|13639.5|13607.5|13597.5|6999
1742436300000|2025-03-20 02:05:00|13647.5|13637.5|13653.5|13643.5|13664.5|13654.5|13645.5|13635.5|4096
1742436600000|2025-03-20 02:10:00|13652.5|13642.5|13636.5|13626.5|13653.5|13643.5|13633.5|13623.5|2874
1742436900000|2025-03-20 02:15:00|13637.5|13627.5|13641.5|13631.5|13645.5|13635.5|13632.5|13622.5|2770
1742437200000|2025-03-20 02:20:00|13640.5|13630.5|13638.5|13628.5|13646.5|13636.5|13636.5|13626.5|2419
1742437500000|2025-03-20 02:25:00|13639.5|13629.5|13628.5|13618.5|13639.5|13629.5|13622.5|13612.5|2535
1742437800000|2025-03-20 02:30:00|13629.5|13619.5|13638.5|13628.5|13645.5|13635.5|13624.5|13614.5|3934
1742438100000|2025-03-20 02:35:00|13639.5|13629.5|13629|13619|13648.5|13638.5|13626|13616|2081
1742438400000|2025-03-20 02:40:00|13631|13621|13633|13623|13651|13641|13630|13620|2017
1742438700000|2025-03-20 02:45:00|13632|13622|13642|13632|13645|13635|13624|13614|2239
1742439000000|2025-03-20 02:50:00|13640|13630|13649|13639|13651|13641|13636|13626|2007
1742439300000|2025-03-20 02:55:00|13648|13638|13642|13632|13660|13650|13640|13630|2886
1742439600000|2025-03-20 03:00:00|13641|13631|13646|13636|13651|13641|13636|13626|2534
1742439900000|2025-03-20 03:05:00|13648|13638|13661|13651|13661|13651|13642|13632|2720
1742440200000|2025-03-20 03:10:00|13660|13650|13675|13665|13687|13677|13660|13650|6104
1742440500000|2025-03-20 03:15:00|13674|13664|13681|13671|13683|13673|13672|13662|2833
1742440800000|2025-03-20 03:20:00|13680|13670|13672|13662|13681|13671|13670|13660|3033
1742441100000|2025-03-20 03:25:00|13671|13661|13682|13672|13684|13674|13669|13659|2403
1742441400000|2025-03-20 03:30:00|13681|13671|13666|13656|13683|13673|13665|13655|591
1742441700000|2025-03-20 03:35:00|13667|13657|13664|13654|13668|13658|13657|13647|1390
1742442000000|2025-03-20 03:40:00|13663|13653|13661|13651|13666|13656|13660|13650|410
1742442300000|2025-03-20 03:45:00|13660|13650|13659|13649|13661|13651|13656|13646|452
1742442600000|2025-03-20 03:50:00|13658|13648|13660|13650|13661|13651|13658|13648|381
1742442900000|2025-03-20 03:55:00|13661|13651|13661|13651|13662|13652|13660|13650|354
1742443200000|2025-03-20 04:00:00|13660|13650|13659|13649|13662|13652|13658|13648|418
1742443500000|2025-03-20 04:05:00|13658|13648|13658|13648|13660|13650|13658|13648|308
1742443800000|2025-03-20 04:10:00|13657|13647|13657|13647|13659|13649|13657|13647|217
1742444100000|2025-03-20 04:15:00|13658|13648|13660|13650|13660|13650|13658|13648|265
1742444400000|2025-03-20 04:20:00|13659|13649|13660|13650|13660|13650|13659|13649|146
1742444700000|2025-03-20 04:25:00|13661|13651|13660|13650|13662|13652|13660|13650|131
1742445000000|2025-03-20 04:30:00|13661|13651|13664|13654|13665|13655|13661|13651|212
1742445300000|2025-03-20 04:35:00|13663|13653|13662|13652|13664|13654|13662|13652|103
1742445600000|2025-03-20 04:40:00|13663|13653|13660|13650|13663|13653|13660|13650|101
1742445900000|2025-03-20 04:45:00|13661|13651|13664|13654|13664|13654|13660|13650|187
1742446200000|2025-03-20 04:50:00|13663|13653|13666|13656|13666|13656|13663|13653|413
1742446500000|2025-03-20 04:55:00|13665|13655|13663|13653|13666|13656|13662|13652|290
1742446800000|2025-03-20 05:00:00|13664|13654|13667|13657|13676|13666|13664|13654|3522
1742447100000|2025-03-20 05:05:00|13666|13656|13671|13661|13674|13664|13661|13651|1897
1742447400000|2025-03-20 05:10:00|13672|13662|13686|13676|13687|13677|13671|13661|1793
1742447700000|2025-03-20 05:15:00|13687|13677|13679|13669|13687|13677|13674|13664|1682
1742448000000|2025-03-20 05:20:00|13678|13668|13683|13673|13688|13678|13678|13668|1645
1742448300000|2025-03-20 05:25:00|13682|13672|13682|13672|13685|13675|13676|13666|1936
1742448600000|2025-03-20 05:30:00|13681|13671|13674|13664|13681|13671|13667|13657|2118
1742448900000|2025-03-20 05:35:00|13673|13663|13668|13658|13675|13665|13662|13652|2417
1742449200000|2025-03-20 05:40:00|13667|13657|13665|13655|13669|13659|13661|13651|1925
1742449500000|2025-03-20 05:45:00|13664|13654|13665|13655|13666|13656|13662|13652|2246
1742449800000|2025-03-20 05:50:00|13666|13656|13671|13661|13672|13662|13657|13647|2992
1742450100000|2025-03-20 05:55:00|13672|13662|13655|13645|13672|13662|13655|13645|2395
1742450400000|2025-03-20 06:00:00|13656|13646|13643|13633|13658|13648|13636|13626|3343
1742450700000|2025-03-20 06:05:00|13642|13632|13640|13630|13648|13638|13632|13622|3431
1742451000000|2025-03-20 06:10:00|13641|13631|13639|13629|13645|13635|13636|13626|2858
1742451300000|2025-03-20 06:15:00|13638|13628|13635|13625|13646|13636|13632|13622|2375
1742451600000|2025-03-20 06:20:00|13636|13626|13629|13619|13636|13626|13621|13611|3218
1742451900000|2025-03-20 06:25:00|13628|13618|13607|13597|13631|13621|13607|13597|5036
1742452200000|2025-03-20 06:30:00|13606|13596|13620|13610|13630|13620|13604|13594|4068
1742452500000|2025-03-20 06:35:00|13621|13611|13612|13602|13628|13618|13610|13600|2536
1742452800000|2025-03-20 06:40:00|13611|13601|13615|13605|13618|13608|13608|13598|3955
1742453100000|2025-03-20 06:45:00|13614|13604|13608|13598|13625|13615|13606|13596|3979
1742453400000|2025-03-20 06:50:00|13609|13599|13629|13619|13631|13621|13609|13599|2899
1742453700000|2025-03-20 06:55:00|13630|13620|13630|13620|13637|13627|13630|13620|4341
1742454000000|2025-03-20 07:00:00|13631|13621|13626|13616|13634|13624|13623|13613|2436
1742454300000|2025-03-20 07:05:00|13625|13615|13621|13611|13625|13615|13619|13609|725
1742454600000|2025-03-20 07:10:00|13622|13612|13622|13612|13628|13618|13620|13610|1132
1742454900000|2025-03-20 07:15:00|13623|13613|13612|13602|13625|13615|13611|13601|1115
1742455200000|2025-03-20 07:20:00|13611|13601|13612|13602|13613|13603|13603|13593|1783
1742455500000|2025-03-20 07:25:00|13613|13603|13609|13599|13615|13605|13607|13597|863
1742455800000|2025-03-20 07:30:00|13608|13598|13608|13598|13610|13600|13607|13597|1049
1742456100000|2025-03-20 07:35:00|13609|13599|13609|13599|13610|13600|13606|13596|935
1742456400000|2025-03-20 07:40:00|13611|13601|13608|13598|13614|13604|13606|13596|1708
1742456700000|2025-03-20 07:45:00|13609|13599|13620|13610|13621|13611|13609|13599|1183
1742457000000|2025-03-20 07:50:00|13621|13611|13626|13616|13628|13618|13619|13609|1252
1742457300000|2025-03-20 07:55:00|13625|13615|13619|13609|13628|13618|13616|13606|668
1742457600000|2025-03-20 08:00:00|13618|13608|13612|13601|13620|13608|13611|13600|1754
1742457900000|2025-03-20 08:05:00|13613|13602|13615|13604|13618|13607|13610|13599|1225
1742458200000|2025-03-20 08:10:00|13616|13603|13613|13602|13617|13605|13612|13600|897
1742458500000|2025-03-20 08:15:00|13614|13601|13602|13591|13614|13603|13602|13590|1751
1742458800000|2025-03-20 08:20:00|13603|13592|13595|13584|13604|13593|13595|13584|2055
1742459100000|2025-03-20 08:25:00|13596|13585|13594|13583|13597|13586|13592|13581|2487
1742459400000|2025-03-20 08:30:00|13599.9|13575.9|13601|13577|13604.5|13580.5|13598.4|13574.4|0
1742459700000|2025-03-20 08:35:00|13600.8|13576.8|13601.8|13577.8|13602.7|13578.7|13600.8|13576.8|900
1742460000000|2025-03-20 08:40:00|13601.9|13577.9|13600.1|13576.1|13602.2|13578.2|13599.5|13575.5|0
1742460300000|2025-03-20 08:45:00|13599.8|13575.8|13597.9|13573.9|13600.8|13576.8|13596.4|13572.4|0
1742460600000|2025-03-20 08:50:00|13597.7|13573.7|13573.5|13549.5|13597.7|13573.7|13562.1|13538.1|0
1742460900000|2025-03-20 08:55:00|13573.3|13549.3|13571.5|13547.5|13573.3|13549.3|13569.1|13545.1|0
1742461200000|2025-03-20 09:00:00|13587|13575|13578|13567|13589|13577|13577|13565|973
1742461500000|2025-03-20 09:05:00|13579|13568|13584|13573|13585|13573|13578|13567|249
1742461800000|2025-03-20 09:10:00|13583|13572|13584|13573|13584|13573|13583|13571|166
1742462100000|2025-03-20 09:15:00|13585|13574|13585|13574|13589|13578|13580|13569|1458
1742462400000|2025-03-20 09:20:00|13586|13575|13594|13583|13596|13585|13586|13574|618
1742462700000|2025-03-20 09:25:00|13595|13584|13593|13582|13595|13584|13587|13576|318
1742463000000|2025-03-20 09:30:00|13592|13581|13584|13573|13593|13582|13581|13570|427
1742463300000|2025-03-20 09:35:00|13585|13574|13592|13581|13593|13581|13581|13570|262
1742463600000|2025-03-20 09:40:00|13591|13580|13591|13580|13594|13583|13590|13579|132
1742463900000|2025-03-20 09:45:00|13590|13579|13588|13577|13592|13581|13587|13576|199
1742464200000|2025-03-20 09:50:00|13589|13578|13586|13575|13590|13579|13585|13574|180
1742464500000|2025-03-20 09:55:00|13585|13574|13593|13582|13593|13582|13585|13574|192
1742464800000|2025-03-20 10:00:00|13590|13581|13598|13587|13600|13589|13589|13578|716
1742465100000|2025-03-20 10:05:00|13597|13586|13591|13580|13599|13588|13591|13580|253
1742465400000|2025-03-20 10:10:00|13592|13581|13587|13576|13594|13583|13583|13572|272
1742465700000|2025-03-20 10:15:00|13586|13575|13580|13569|13589|13578|13578|13567|290
1742466000000|2025-03-20 10:20:00|13579|13568|13585|13574|13586|13575|13577|13566|687
1742466300000|2025-03-20 10:25:00|13586|13573|13587|13576|13590|13579|13585|13573|484
1742466600000|2025-03-20 10:30:00|13588|13577|13586|13575|13590|13578|13580|13569|503
1742466900000|2025-03-20 10:35:00|13587|13574|13577|13566|13587|13574|13575|13564|464
1742467200000|2025-03-20 10:40:00|13578|13567|13574|13563|13579|13567|13572|13561|332
1742467500000|2025-03-20 10:45:00|13575|13564|13577|13566|13580|13569|13573|13562|209
1742467800000|2025-03-20 10:50:00|13578|13567|13577|13565|13579|13568|13574|13563|184
1742468100000|2025-03-20 10:55:00|13576|13566|13579|13568|13580|13569|13572|13561|373
1742468400000|2025-03-20 11:00:00|13580|13569|13582|13571|13585|13574|13578|13567|572
1742468700000|2025-03-20 11:05:00|13583|13572|13580|13569|13584|13573|13578|13567|264
1742469000000|2025-03-20 11:10:00|13581|13570|13581|13570|13585|13574|13580|13569|206
1742469300000|2025-03-20 11:15:00|13582|13569|13586|13575|13587|13576|13581|13569|338
1742469600000|2025-03-20 11:20:00|13587|13576|13585|13574|13587|13576|13582|13571|151
1742469900000|2025-03-20 11:25:00|13584|13573|13582|13571|13586|13575|13581|13570|73
1742470200000|2025-03-20 11:30:00|13581|13570|13580|13569|13582|13571|13578|13566|218
1742470500000|2025-03-20 11:35:00|13581|13570|13578|13567|13582|13571|13577|13566|118
1742470800000|2025-03-20 11:40:00|13579|13566|13582|13571|13582|13571|13576|13565|126
1742471100000|2025-03-20 11:45:00|13581|13570|13578|13567|13582|13571|13576|13565|126
1742471400000|2025-03-20 11:50:00|13577|13566|13576|13565|13580|13569|13575|13564|172
1742471700000|2025-03-20 11:55:00|13575|13564|13578|13567|13578|13567|13575|13563|102
1742472000000|2025-03-20 12:00:00|13577|13566|13575|13564|13577|13566|13572|13561|207
1742472300000|2025-03-20 12:05:00|13576|13565|13575|13564|13576|13565|13569|13558|452
1742472600000|2025-03-20 12:10:00|13574|13563|13568|13557|13576|13565|13568|13557|285
1742472900000|2025-03-20 12:15:00|13567|13556|13571|13560|13571|13560|13564|13553|841
1742473200000|2025-03-20 12:20:00|13572|13559|13566|13555|13572|13560|13564|13553|697
1742473500000|2025-03-20 12:25:00|13567|13554|13572|13561|13572|13561|13564|13553|156
1742473800000|2025-03-20 12:30:00|13573|13560|13570|13559|13573|13562|13569|13558|258
1742474100000|2025-03-20 12:35:00|13571|13558|13575|13564|13575|13564|13570|13558|119
1742474400000|2025-03-20 12:40:00|13576|13563|13574|13563|13576|13565|13572|13560|150
1742474700000|2025-03-20 12:45:00|13573|13562|13575|13564|13576|13565|13572|13561|105
1742475000000|2025-03-20 12:50:00|13574|13563|13577|13565|13577|13566|13574|13563|69
1742475300000|2025-03-20 12:55:00|13576|13564|13576|13565|13578|13567|13574|13563|105
1742475600000|2025-03-20 13:00:00|13575|13564|13566|13555|13576|13565|13565|13554|577
1742475900000|2025-03-20 13:05:00|13567|13554|13564|13553|13568|13557|13564|13553|248
1742476200000|2025-03-20 13:10:00|13565|13554|13564|13552|13565|13554|13562|13551|538
1742476500000|2025-03-20 13:15:00|13563|13553|13556|13545|13563|13553|13556|13545|1479
1742476800000|2025-03-20 13:20:00|13557|13546|13553|13542|13557|13546|13552|13541|475
1742477100000|2025-03-20 13:25:00|13552|13541|13552|13541|13554|13543|13552|13541|734
1742477400000|2025-03-20 13:30:00|13553|13540|13561|13550|13568|13556|13549|13538|4436
1742477700000|2025-03-20 13:35:00|13562|13551|13561|13550|13565|13554|13557|13546|2525
1742478000000|2025-03-20 13:40:00|13562|13549|13556|13545|13564|13553|13554|13543|2907
1742478300000|2025-03-20 13:45:00|13557|13546|13561|13550|13564|13553|13555|13544|2307
1742478600000|2025-03-20 13:50:00|13562|13549|13564|13553|13567|13556|13560|13549|564
1742478900000|2025-03-20 13:55:00|13563|13552|13561|13550|13565|13554|13560|13548|551
1742479200000|2025-03-20 14:00:00|13560|13549|13562|13551|13567|13555|13560|13549|1932
1742479500000|2025-03-20 14:05:00|13561|13550|13565|13554|13565|13554|13559|13548|1320
1742479800000|2025-03-20 14:10:00|13564|13553|13564|13553|13564|13554|13558|13547|1207
1742480100000|2025-03-20 14:15:00|13563|13552|13557|13546|13564|13553|13556|13545|809
1742480400000|2025-03-20 14:20:00|13556|13545|13554|13543|13559|13547|13553|13542|1479
1742480700000|2025-03-20 14:25:00|13555|13544|13549|13538|13556|13544|13547|13536|1919
1742481000000|2025-03-20 14:30:00|13550|13539|13545|13534|13550|13539|13543|13532|1597
1742481300000|2025-03-20 14:35:00|13546|13535|13539|13528|13546|13535|13539|13528|2045
1742481600000|2025-03-20 14:40:00|13540|13529|13535|13524|13540|13529|13531|13520|1938
1742481900000|2025-03-20 14:45:00|13536|13525|13544|13533|13546|13534|13536|13525|936
1742482200000|2025-03-20 14:50:00|13543|13532|13545|13534|13546|13535|13537|13526|826
1742482500000|2025-03-20 14:55:00|13546|13535|13544|13533|13546|13535|13543|13532|566
1742482800000|2025-03-20 15:00:00|13545|13534|13538|13527|13546|13534|13537|13526|676
1742483100000|2025-03-20 15:05:00|13539|13528|13540|13529|13542|13531|13538|13527|928
1742483400000|2025-03-20 15:10:00|13541|13530|13535|13524|13541|13530|13534|13523|525
1742483700000|2025-03-20 15:15:00|13534|13523|13531|13520|13536|13525|13531|13520|600
1742484000000|2025-03-20 15:20:00|13530|13519|13535|13524|13535|13524|13530|13519|752
1742484300000|2025-03-20 15:25:00|13534|13523|13532|13521|13538|13527|13532|13521|684
1742484600000|2025-03-20 15:30:00|13531|13520|13523|13512|13531|13520|13523|13512|1056
1742484900000|2025-03-20 15:35:00|13524|13513|13525|13514|13526|13515|13522|13511|760
1742485200000|2025-03-20 15:40:00|13526|13515|13525|13514|13528|13517|13525|13514|480
1742485500000|2025-03-20 15:45:00|13526|13515|13528|13517|13529|13518|13526|13515|750
1742485800000|2025-03-20 15:50:00|13529|13518|13528|13517|13531|13519|13528|13517|1037
1742486100000|2025-03-20 15:55:00|13527|13516|13524|13513|13528|13517|13524|13512|885
1742486400000|2025-03-20 16:00:00|13523|13512|13530|13519|13534|13523|13523|13512|1127
1742486700000|2025-03-20 16:05:00|13529|13518|13533|13522|13535|13524|13529|13518|520
1742487000000|2025-03-20 16:10:00|13534|13523|13537|13526|13538|13527|13531|13520|463
1742487300000|2025-03-20 16:15:00|13536|13525|13532|13521|13537|13526|13531|13520|434
1742487600000|2025-03-20 16:20:00|13533|13522|13533|13522|13534|13523|13533|13522|333
1742487900000|2025-03-20 16:25:00|13532|13521|13533|13522|13535|13524|13531|13520|505
1742488200000|2025-03-20 16:30:00|13534|13523|13535|13524|13536|13525|13533|13522|371
1742488500000|2025-03-20 16:35:00|13536|13525|13539|13528|13540|13528|13533|13522|264
1742488800000|2025-03-20 16:40:00|13538|13527|13539|13528|13540|13529|13537|13526|218
1742489100000|2025-03-20 16:45:00|13540|13529|13538|13527|13543|13531|13538|13527|255
1742489400000|2025-03-20 16:50:00|13539|13528|13544|13533|13544|13533|13539|13528|167
1742489700000|2025-03-20 16:55:00|13543|13532|13539|13528|13544|13533|13539|13527|199
1742490000000|2025-03-20 17:00:00|13540|13529|13542|13530|13544|13532|13538|13527|277
1742490300000|2025-03-20 17:05:00|13541|13529|13539|13528|13542|13531|13538|13527|184
1742490600000|2025-03-20 17:10:00|13540|13529|13541|13530|13542|13531|13537|13526|312
1742490900000|2025-03-20 17:15:00|13540|13529|13539|13528|13541|13530|13538|13527|351
1742491200000|2025-03-20 17:20:00|13538|13527|13538|13527|13540|13529|13538|13527|376
1742491500000|2025-03-20 17:25:00|13539|13526|13535|13524|13539|13527|13535|13524|264
1742491800000|2025-03-20 17:30:00|13534|13523|13538|13527|13540|13529|13533|13522|302
1742492100000|2025-03-20 17:35:00|13539|13526|13543|13532|13544|13533|13537|13526|171
1742492400000|2025-03-20 17:40:00|13544|13531|13542|13531|13544|13532|13540|13529|132
1742492700000|2025-03-20 17:45:00|13543|13532|13542|13531|13545|13534|13541|13530|156
1742493000000|2025-03-20 17:50:00|13543|13532|13540|13529|13543|13532|13540|13529|205
1742493300000|2025-03-20 17:55:00|13541|13530|13540|13529|13542|13530|13540|13529|123
1742493600000|2025-03-20 18:00:00|13541|13530|13540|13529|13542|13531|13540|13529|104
1742493900000|2025-03-20 18:05:00|13541|13530|13539|13528|13542|13531|13539|13528|134
1742494200000|2025-03-20 18:10:00|13540|13529|13544|13533|13545|13534|13540|13529|248
1742494500000|2025-03-20 18:15:00|13545|13534|13544|13533|13545|13534|13542|13531|128
1742494800000|2025-03-20 18:20:00|13543|13532|13545|13534|13545|13534|13541|13529|307
1742495100000|2025-03-20 18:25:00|13544|13533|13542|13531|13545|13534|13541|13530|275
1742495400000|2025-03-20 18:30:00|13541|13530|13540|13529|13542|13531|13539|13528|277
1742495700000|2025-03-20 18:35:00|13541|13530|13544|13533|13545|13534|13540|13530|132
1742496000000|2025-03-20 18:40:00|13543|13532|13543|13532|13545|13534|13543|13532|123
1742496300000|2025-03-20 18:45:00|13544|13533|13546|13535|13546|13535|13543|13532|117
1742496600000|2025-03-20 18:50:00|13545|13534|13546|13535|13546|13535|13544|13533|182
1742496900000|2025-03-20 18:55:00|13545|13534|13540|13529|13547|13536|13539|13528|298
1742497200000|2025-03-20 19:00:00|13541|13530|13542|13531|13543|13532|13541|13530|62
1742497500000|2025-03-20 19:05:00|13541|13530|13540|13529|13542|13531|13540|13529|69
1742497800000|2025-03-20 19:10:00|13541|13530|13538|13527|13541|13530|13537|13526|236
1742498100000|2025-03-20 19:15:00|13537|13526|13538|13527|13539|13527|13536|13524|290
1742498400000|2025-03-20 19:20:00|13539|13526|13536|13524|13539|13527|13534|13523|271
1742498700000|2025-03-20 19:25:00|13535|13523|13532|13521|13535|13524|13530|13519|565
1742499000000|2025-03-20 19:30:00|13533|13522|13532|13520|13535|13523|13531|13519|377
1742499300000|2025-03-20 19:35:00|13531|13521|13530|13519|13534|13523|13530|13518|492
1742499600000|2025-03-20 19:40:00|13531|13520|13532|13522|13534|13523|13531|13519|88
1742499900000|2025-03-20 19:45:00|13532.5|13522.5|13531|13521|13534.5|13524.5|13529|13519|332
1742500200000|2025-03-20 19:50:00|13530.5|13520.5|13531.5|13521.5|13532.5|13522.5|13529|13519|98
1742500500000|2025-03-20 19:55:00|13532|13522|13531|13521|13533.5|13523.5|13529|13519|247
1742500800000|2025-03-20 20:00:00|13531.5|13521.5|13533.5|13523.5|13534|13524|13530.5|13520.5|41
1742501100000|2025-03-20 20:05:00|13534.5|13524.5|13534|13524|13534.5|13524.5|13534|13524|8
1742501400000|2025-03-20 20:10:00|13533.5|13523.5|13532|13522|13533.5|13523.5|13530|13520|62
1742501700000|2025-03-20 20:15:00|13531.5|13521.5|13533.5|13523.5|13533.5|13523.5|13531|13521|34
1742502000000|2025-03-20 20:20:00|13534|13524|13535|13525|13535|13525|13534|13524|22
1742502300000|2025-03-20 20:25:00|13535.5|13525.5|13538.5|13528.5|13538.5|13528.5|13535.5|13525.5|25
1742502600000|2025-03-20 20:30:00|13539.5|13529.5|13537|13527|13539.5|13529.5|13536.5|13526.5|92
1742502900000|2025-03-20 20:35:00|13536.5|13526.5|13536|13526|13536.5|13526.5|13536|13526|6
1742503200000|2025-03-20 20:40:00|13536.5|13526.5|13536|13526|13536.5|13526.5|13535|13525|24
1742503500000|2025-03-20 20:45:00|13535.5|13525.5|13536|13526|13536.5|13526.5|13535|13525|8
1742503800000|2025-03-20 20:50:00|13536.5|13526.5|13537.5|13527.5|13537.5|13527.5|13535.5|13525.5|12
1742504100000|2025-03-20 20:55:00|13538|13528|13532|13522|13538|13528|13531|13521|235
1742504400000|2025-03-20 21:00:00|13531.5|13521.5|13540|13530|13540.5|13530.5|13531.5|13521.5|0
1742504700000|2025-03-20 21:05:00|13539.5|13529.5|13537.5|13527.5|13539.5|13529.5|13536.5|13526.5|6
1742505000000|2025-03-20 21:10:00|13538|13528|13545|13535|13545|13535|13537|13527|10
1742505300000|2025-03-20 21:15:00|13551|13527|13551.8|13527.8|13552|13528|13550.8|13526.8|0
1742505600000|2025-03-20 21:20:00|13551.7|13527.7|13550.5|13526.5|13551.7|13527.7|13550.5|13526.5|0
1742505900000|2025-03-20 21:25:00|13550.4|13526.4|13550.4|13526.4|13551|13527|13550.4|13526.4|0
1742506200000|2025-03-20 21:30:00|13550.5|13526.5|13550.4|13526.4|13550.7|13526.7|13550.2|13526.2|0
1742506500000|2025-03-20 21:35:00|13550|13526|13549.9|13525.9|13550.1|13526.1|13549.9|13525.9|0
1742506800000|2025-03-20 21:40:00|13549.4|13525.4|13549.3|13525.3|13549.6|13525.6|13548.9|13524.9|0
1742507100000|2025-03-20 21:45:00|13549.2|13525.2|13549.4|13525.4|13549.4|13525.4|13548.9|13524.9|0
1742507400000|2025-03-20 21:50:00|13549.2|13525.2|13549.3|13525.3|13549.6|13525.6|13549.1|13525.1|0
1742507700000|2025-03-20 21:55:00|13549.1|13525.1|13549.5|13525.5|13550.3|13526.3|13549.1|13525.1|0
1742508000000|2025-03-20 22:00:00|13548.6|13524.6|13550.3|13526.3|13551.2|13527.2|13547.5|13523.5|0
1742508300000|2025-03-20 22:05:00|13550.1|13526.1|13549.9|13525.9|13550.8|13526.8|13548.7|13524.7|0
1742508600000|2025-03-20 22:10:00|13550.1|13526.1|13550.2|13526.2|13550.8|13526.8|13549.4|13525.4|0
1742508900000|2025-03-20 22:15:00|13550.3|13526.3|13554.4|13530.4|13555.1|13531.1|13550.3|13526.3|0
1742509200000|2025-03-20 22:20:00|13554.7|13530.7|13553.5|13529.5|13554.7|13530.7|13551.4|13527.4|0
1742509500000|2025-03-20 22:25:00|13553.8|13529.8|13554.4|13530.4|13555|13531|13552.7|13528.7|0
1742509800000|2025-03-20 22:30:00|13554.7|13530.7|13555.3|13531.3|13555.9|13531.9|13553|13529|0
1742510100000|2025-03-20 22:35:00|13555.2|13531.2|13556.5|13532.5|13556.8|13532.8|13554.7|13530.7|0
1742510400000|2025-03-20 22:40:00|13556.4|13532.4|13555.6|13531.6|13556.5|13532.5|13554.1|13530.1|0
1742510700000|2025-03-20 22:45:00|13555.4|13531.4|13553.4|13529.4|13555.4|13531.4|13553.2|13529.2|0
1742511000000|2025-03-20 22:50:00|13553.2|13529.2|13551.7|13527.7|13553.2|13529.2|13551.4|13527.4|0
1742511300000|2025-03-20 22:55:00|13552|13528|13551.4|13527.4|13552.3|13528.3|13550.5|13526.5|0
1742511600000|2025-03-20 23:00:00|13551.1|13527.1|13547.5|13523.5|13551.7|13527.7|13547.2|13523.2|0
1742511900000|2025-03-20 23:05:00|13547.7|13523.7|13544.2|13520.2|13548.1|13524.1|13542.4|13518.4|0
1742512200000|2025-03-20 23:10:00|13544.3|13520.3|13543.9|13519.9|13545.1|13521.1|13543.9|13519.9|0
1742512500000|2025-03-20 23:15:00|13544.5|13520.5|13541.8|13517.8|13544.5|13520.5|13541.5|13517.5|0
1742512800000|2025-03-20 23:20:00|13541.9|13517.9|13541.5|13517.5|13542.5|13518.5|13541.2|13517.2|0
1742513100000|2025-03-20 23:25:00|13542|13518|13543.3|13519.3|13544.5|13520.5|13542|13518|0
1742513400000|2025-03-20 23:30:00|13543|13519|13544|13520|13544.5|13520.5|13540.9|13516.9|0
1742513700000|2025-03-20 23:35:00|13543.8|13519.8|13544|13520|13545.1|13521.1|13543.6|13519.6|0
1742514000000|2025-03-20 23:40:00|13544.2|13520.2|13545.6|13521.6|13546|13522|13544.2|13520.2|0
1742514300000|2025-03-20 23:45:00|13546|13522|13547.7|13523.7|13548.5|13524.5|13545.4|13521.4|0
1742514600000|2025-03-20 23:50:00|13547.8|13523.8|13550|13526|13550.9|13526.9|13547.2|13523.2|0
1742514900000|2025-03-20 23:55:00|13550.2|13526.2|13550.6|13526.6|13551.8|13527.8|13550.2|13526.2|0
1742515200000|2025-03-21 00:00:00|13550.3|13526.3|13555.9|13531.9|13556.2|13532.2|13548.8|13524.8|0
1742515500000|2025-03-21 00:05:00|13556.1|13532.1|13558.1|13534.1|13558.7|13534.7|13556.1|13532.1|0
1742515800000|2025-03-21 00:10:00|13557.9|13533.9|13558.7|13534.7|13559.4|13535.4|13557.8|13533.8|0
1742516100000|2025-03-21 00:15:00|13559|13535|13558.8|13534.8|13559|13535|13557.1|13533.1|0
1742516400000|2025-03-21 00:20:00|13559|13535|13558.8|13534.8|13561.1|13537.1|13558.7|13534.7|0
1742516700000|2025-03-21 00:25:00|13558.9|13534.9|13556.5|13532.5|13558.9|13534.9|13555.2|13531.2|0
1742517000000|2025-03-21 00:30:00|13556.4|13532.4|13558.2|13534.2|13560.8|13536.8|13556.4|13532.4|0
1742517300000|2025-03-21 00:35:00|13558.1|13534.1|13558.1|13534.1|13558.9|13534.9|13557.1|13533.1|0
1742517600000|2025-03-21 00:40:00|13558|13534|13557.1|13533.1|13558|13534|13556|13532|0
1742517900000|2025-03-21 00:45:00|13556.8|13532.8|13556.3|13532.3|13557.3|13533.3|13555.4|13531.4|0
1742518200000|2025-03-21 00:50:00|13556.5|13532.5|13557.6|13533.6|13558.2|13534.2|13555.7|13531.7|0
1742518500000|2025-03-21 00:55:00|13557.9|13533.9|13556.7|13532.7|13558.2|13534.2|13556.5|13532.5|0
1742518800000|2025-03-21 01:00:00|13543|13533|13556.5|13546.5|13559|13549|13541.5|13531.5|3174
1742519100000|2025-03-21 01:05:00|13557.5|13547.5|13558.5|13548.5|13560.5|13550.5|13555.5|13545.5|1036
1742519400000|2025-03-21 01:10:00|13559|13549|13558.5|13548.5|13560.5|13550.5|13555.5|13545.5|699
1742519700000|2025-03-21 01:15:00|13558|13548|13568|13558|13572.5|13562.5|13557.5|13547.5|3078
1742520000000|2025-03-21 01:20:00|13568.5|13558.5|13579.5|13569.5|13580.5|13570.5|13565.5|13555.5|1909
1742520300000|2025-03-21 01:25:00|13580.5|13570.5|13576.5|13566.5|13590.5|13580.5|13571.5|13561.5|2843
1742520600000|2025-03-21 01:30:00|13578.5|13568.5|13647.5|13637.5|13648.5|13638.5|13578|13568|29563
1742520900000|2025-03-21 01:35:00|13646.5|13636.5|13621.5|13611.5|13665.5|13655.5|13609|13599|11201
1742521200000|2025-03-21 01:40:00|13622|13612|13611|13601|13638|13628|13608|13598|5948
1742521500000|2025-03-21 01:45:00|13610.5|13600.5|13572.5|13562.5|13611.5|13601.5|13570.5|13560.5|6902
1742521800000|2025-03-21 01:50:00|13573.5|13563.5|13599.5|13589.5|13604.5|13594.5|13569.5|13559.5|4654
1742522100000|2025-03-21 01:55:00|13598.5|13588.5|13615.5|13605.5|13617.5|13607.5|13597.5|13587.5|4830
1742522400000|2025-03-21 02:00:00|13614.5|13604.5|13628.5|13618.5|13644.5|13634.5|13609.5|13599.5|4978
1742522700000|2025-03-21 02:05:00|13629.5|13619.5|13611.5|13601.5|13632.5|13622.5|13610.5|13600.5|3458
1742523000000|2025-03-21 02:10:00|13610.5|13600.5|13586.5|13576.5|13610.5|13600.5|13581.5|13571.5|2867
1742523300000|2025-03-21 02:15:00|13585.5|13575.5|13578.5|13568.5|13593.5|13583.5|13572.5|13562.5|3005
1742523600000|2025-03-21 02:20:00|13577.5|13567.5|13578.5|13568.5|13582.5|13572.5|13571.5|13561.5|2539
1742523900000|2025-03-21 02:25:00|13577.5|13567.5|13577.5|13567.5|13582.5|13572.5|13570.5|13560.5|2405
1742524200000|2025-03-21 02:30:00|13576.5|13566.5|13565.5|13555.5|13585.5|13575.5|13561.5|13551.5|3152
1742524500000|2025-03-21 02:35:00|13564.5|13554.5|13547.5|13537.5|13570.5|13560.5|13546.5|13536.5|2696
1742524800000|2025-03-21 02:40:00|13546.5|13536.5|13538.5|13528.5|13546.5|13536.5|13528.5|13518.5|4645
1742525100000|2025-03-21 02:45:00|13537.5|13527.5|13550.5|13540.5|13552.5|13542.5|13537.5|13527.5|1951
1742525400000|2025-03-21 02:50:00|13549.5|13539.5|13524.5|13514.5|13551.5|13541.5|13522.5|13512.5|3056
1742525700000|2025-03-21 02:55:00|13523.5|13513.5|13503.5|13493.5|13523.5|13513.5|13502.5|13492.5|5830
1742526000000|2025-03-21 03:00:00|13504.5|13494.5|13458.5|13448.5|13504.5|13494.5|13452.5|13442.5|19483
1742526300000|2025-03-21 03:05:00|13457.5|13447.5|13476.5|13466.5|13482.5|13472.5|13451.5|13441.5|12796
1742526600000|2025-03-21 03:10:00|13475.5|13465.5|13477.5|13467.5|13485.5|13475.5|13464.5|13454.5|9442
1742526900000|2025-03-21 03:15:00|13476.5|13466.5|13463.5|13453.5|13486.5|13476.5|13463.5|13453.5|9363
1742527200000|2025-03-21 03:20:00|13462.5|13452.5|13457.5|13447.5|13468.5|13458.5|13452.5|13442.5|6469
1742527500000|2025-03-21 03:25:00|13456.5|13446.5|13452.5|13442.5|13473.5|13463.5|13449.5|13439.5|4618
1742527800000|2025-03-21 03:30:00|13451.5|13441.5|13428.5|13418.5|13451.5|13441.5|13417.5|13407.5|5806
1742528100000|2025-03-21 03:35:00|13427.5|13417.5|13424.5|13414.5|13435.5|13425.5|13423.5|13413.5|2137
1742528400000|2025-03-21 03:40:00|13423.5|13413.5|13418.5|13408.5|13426.5|13416.5|13417.5|13407.5|1500
1742528700000|2025-03-21 03:45:00|13419.5|13409.5|13422.5|13412.5|13424.5|13414.5|13414.5|13404.5|2765
1742529000000|2025-03-21 03:50:00|13421.5|13411.5|13419.5|13409.5|13423.5|13413.5|13417.5|13407.5|612
1742529300000|2025-03-21 03:55:00|13420.5|13410.5|13428.5|13418.5|13429.5|13419.5|13420.5|13410.5|807
1742529600000|2025-03-21 04:00:00|13429.5|13419.5|13427.5|13417.5|13432.5|13422.5|13427.5|13417.5|616
1742529900000|2025-03-21 04:05:00|13426.5|13416.5|13426.5|13416.5|13428.5|13418.5|13424.5|13414.5|506
1742530200000|2025-03-21 04:10:00|13427.5|13417.5|13430.5|13420.5|13433.5|13423.5|13426.5|13416.5|573
1742530500000|2025-03-21 04:15:00|13429.5|13419.5|13431.5|13421.5|13432.5|13422.5|13428.5|13418.5|311
1742530800000|2025-03-21 04:20:00|13432.5|13422.5|13433.5|13423.5|13433.5|13423.5|13430.5|13420.5|239
1742531100000|2025-03-21 04:25:00|13432.5|13422.5|13431.5|13421.5|13436.5|13426.5|13428.5|13418.5|821
1742531400000|2025-03-21 04:30:00|13432.5|13422.5|13425.5|13415.5|13435.5|13425.5|13423.5|13413.5|825
1742531700000|2025-03-21 04:35:00|13424.5|13414.5|13432.5|13422.5|13432.5|13422.5|13422.5|13412.5|973
1742532000000|2025-03-21 04:40:00|13433.5|13423.5|13435.5|13425.5|13437.5|13427.5|13432.5|13422.5|501
1742532300000|2025-03-21 04:45:00|13436.5|13426.5|13436.5|13426.5|13438.5|13428.5|13434.5|13424.5|354
1742532600000|2025-03-21 04:50:00|13437.5|13427.5|13436.5|13426.5|13438.5|13428.5|13433.5|13423.5|324
1742532900000|2025-03-21 04:55:00|13435.5|13425.5|13436.5|13426.5|13438.5|13428.5|13433.5|13423.5|486
1742533200000|2025-03-21 05:00:00|13438.5|13428.5|13451.5|13441.5|13453.5|13443.5|13437.5|13427.5|7251
1742533500000|2025-03-21 05:05:00|13452.5|13442.5|13436.5|13426.5|13453.5|13443.5|13427.5|13417.5|3192
1742533800000|2025-03-21 05:10:00|13435.5|13425.5|13431.5|13421.5|13444.5|13434.5|13428.5|13418.5|2635
1742534100000|2025-03-21 05:15:00|13430.5|13420.5|13441.5|13431.5|13442.5|13432.5|13429.5|13419.5|2327
1742534400000|2025-03-21 05:20:00|13442.5|13432.5|13431.5|13421.5|13454.5|13444.5|13431.5|13421.5|2951
1742534700000|2025-03-21 05:25:00|13430.5|13420.5|13425.5|13415.5|13432.5|13422.5|13420.5|13410.5|2627
1742535000000|2025-03-21 05:30:00|13426.5|13416.5|13430.5|13420.5|13438.5|13428.5|13418.5|13408.5|3263
1742535300000|2025-03-21 05:35:00|13432.5|13422.5|13414.5|13404.5|13437.5|13427.5|13412.5|13402.5|3360
1742535600000|2025-03-21 05:40:00|13415.5|13405.5|13404.5|13394.5|13419.5|13409.5|13400.5|13390.5|8086
1742535900000|2025-03-21 05:45:00|13403.5|13393.5|13384.5|13374.5|13409.5|13399.5|13379.5|13369.5|5932
1742536200000|2025-03-21 05:50:00|13385.5|13375.5|13390.5|13380.5|13392.5|13382.5|13382.5|13372.5|4363
1742536500000|2025-03-21 05:55:00|13391.5|13381.5|13386.5|13376.5|13392.5|13382.5|13382.5|13372.5|4402
1742536800000|2025-03-21 06:00:00|13385.5|13375.5|13367.5|13357.5|13385.5|13375.5|13361.5|13351.5|4866
1742537100000|2025-03-21 06:05:00|13366.5|13356.5|13375.5|13365.5|13396.5|13386.5|13361.5|13351.5|4764
1742537400000|2025-03-21 06:10:00|13374.5|13364.5|13370.5|13360.5|13379.5|13369.5|13361.5|13351.5|3810
1742537700000|2025-03-21 06:15:00|13369.5|13359.5|13392.5|13382.5|13393.5|13383.5|13365.5|13355.5|3036
1742538000000|2025-03-21 06:20:00|13391.5|13381.5|13398.5|13388.5|13404.5|13394.5|13382.5|13372.5|9357
1742538300000|2025-03-21 06:25:00|13397.5|13387.5|13394.5|13384.5|13404.5|13394.5|13386.5|13376.5|3062
1742538600000|2025-03-21 06:30:00|13395.5|13385.5|13392.5|13382.5|13408.5|13398.5|13388.5|13378.5|3475
1742538900000|2025-03-21 06:35:00|13391.5|13381.5|13394.5|13384.5|13404.5|13394.5|13387.5|13377.5|3377
1742539200000|2025-03-21 06:40:00|13395.5|13385.5|13385.5|13375.5|13396.5|13386.5|13381.5|13371.5|4355
1742539500000|2025-03-21 06:45:00|13384.5|13374.5|13367.5|13357.5|13386.5|13376.5|13366.5|13356.5|6707
1742539800000|2025-03-21 06:50:00|13369.5|13359.5|13378.5|13368.5|13379.5|13369.5|13362.5|13352.5|6294
1742540100000|2025-03-21 06:55:00|13379.5|13369.5|13366.5|13356.5|13383.5|13373.5|13366.5|13356.5|9280
1742540400000|2025-03-21 07:00:00|13365.5|13355.5|13379.5|13369.5|13386.5|13376.5|13361.5|13351.5|6144
1742540700000|2025-03-21 07:05:00|13380.5|13370.5|13376.5|13366.5|13383.5|13373.5|13375.5|13365.5|1893
1742541000000|2025-03-21 07:10:00|13377.5|13367.5|13369.5|13359.5|13380.5|13370.5|13365.5|13355.5|2436
1742541300000|2025-03-21 07:15:00|13368.5|13358.5|13363.5|13353.5|13370.5|13360.5|13362.5|13352.5|980
1742541600000|2025-03-21 07:20:00|13362.5|13352.5|13348.5|13338.5|13363.5|13353.5|13346.5|13336.5|5627
1742541900000|2025-03-21 07:25:00|13347.5|13337.5|13350.5|13340.5|13352.5|13342.5|13347.5|13337.5|1434
1742542200000|2025-03-21 07:30:00|13351.5|13341.5|13353.5|13343.5|13355.5|13345.5|13348.5|13338.5|1109
1742542500000|2025-03-21 07:35:00|13354.5|13344.5|13353.5|13343.5|13357.5|13347.5|13350.5|13340.5|1005
1742542800000|2025-03-21 07:40:00|13352.5|13342.5|13357.5|13347.5|13359.5|13349.5|13350.5|13340.5|1309
1742543100000|2025-03-21 07:45:00|13358.5|13348.5|13357.5|13347.5|13360.5|13350.5|13356.5|13346.5|1125
1742543400000|2025-03-21 07:50:00|13358.5|13348.5|13357.5|13347.5|13364.5|13354.5|13355.5|13345.5|1837
1742543700000|2025-03-21 07:55:00|13358.5|13348.5|13354.5|13344.5|13359.5|13349.5|13352.5|13342.5|1458
1742544000000|2025-03-21 08:00:00|13355.5|13343.5|13351.5|13340.5|13357.5|13346.5|13347.5|13336.5|1261
1742544300000|2025-03-21 08:05:00|13352.5|13341.5|13347.5|13336.5|13355.5|13344.5|13347.5|13336.5|1882
1742544600000|2025-03-21 08:10:00|13346.5|13335.5|13343.5|13332.5|13348.5|13337.5|13340.5|13329.5|1948
1742544900000|2025-03-21 08:15:00|13344.5|13333.5|13345.5|13334.5|13353.5|13342.5|13344.5|13333.5|1684
1742545200000|2025-03-21 08:20:00|13344.5|13333.5|13343.5|13332.5|13345.5|13334.5|13339.5|13328.5|922
1742545500000|2025-03-21 08:25:00|13344.5|13333.5|13340.5|13327.5|13346.5|13335.5|13338.5|13327.5|1448
1742545800000|2025-03-21 08:30:00|13344.9|13320.9|13339.4|13315.4|13345.6|13321.6|13338.7|13314.7|0
1742546100000|2025-03-21 08:35:00|13339.7|13315.7|13344.2|13320.2|13346.6|13322.6|13339.7|13315.7|652
1742546400000|2025-03-21 08:40:00|13344.1|13320.1|13339.4|13315.4|13348.2|13324.2|13336.1|13312.1|0
1742546700000|2025-03-21 08:45:00|13339.2|13315.2|13340.1|13316.1|13345.1|13321.1|13338.9|13314.9|0
1742547000000|2025-03-21 08:50:00|13339.5|13315.5|13344.5|13320.5|13345.1|13321.1|13337.4|13313.4|0
1742547300000|2025-03-21 08:55:00|13344.2|13320.2|13346.7|13322.7|13347.5|13323.5|13344|13320|0
1742547600000|2025-03-21 09:00:00|13346.5|13330.5|13328.5|13316.5|13347.5|13333.5|13322.5|13311.5|1921
1742547900000|2025-03-21 09:05:00|13326.5|13315.5|13339.5|13328.5|13339.5|13328.5|13326.5|13315.5|326
1742548200000|2025-03-21 09:10:00|13338.5|13327.5|13341.5|13329.5|13341.5|13329.5|13337.5|13325.5|275
1742548500000|2025-03-21 09:15:00|13338.5|13326.5|13330.5|13319.5|13341.5|13330.5|13327.5|13316.5|1149
1742548800000|2025-03-21 09:20:00|13331.5|13320.5|13338.5|13327.5|13338.5|13327.5|13329.5|13318.5|254
1742549100000|2025-03-21 09:25:00|13339.5|13326.5|13350.5|13339.5|13354.5|13342.5|13339.5|13326.5|956
1742549400000|2025-03-21 09:30:00|13349.5|13338.5|13342.5|13331.5|13349.5|13338.5|13341.5|13330.5|280
1742549700000|2025-03-21 09:35:00|13343.5|13332.5|13344.5|13332.5|13344.5|13333.5|13336.5|13325.5|193
1742550000000|2025-03-21 09:40:00|13343.5|13333.5|13343.5|13332.5|13345.5|13333.5|13340.5|13329.5|550
1742550300000|2025-03-21 09:45:00|13344.5|13333.5|13339.5|13328.5|13345.5|13333.5|13339.5|13328.5|160
1742550600000|2025-03-21 09:50:00|13338.5|13327.5|13342.5|13331.5|13342.5|13331.5|13338.5|13327.5|163
1742550900000|2025-03-21 09:55:00|13341.5|13330.5|13343.5|13332.5|13346.5|13335.5|13341.5|13330.5|263
1742551200000|2025-03-21 10:00:00|13344.5|13333.5|13353.5|13342.5|13353.5|13342.5|13344.5|13333.5|416
1742551500000|2025-03-21 10:05:00|13352.5|13341.5|13370.5|13359.5|13370.5|13359.5|13352.5|13341.5|1501
1742551800000|2025-03-21 10:10:00|13369.5|13358.5|13373.5|13361.5|13373.5|13362.5|13360.5|13349.5|1359
1742552100000|2025-03-21 10:15:00|13372.5|13362.5|13369.5|13358.5|13372.5|13362.5|13365.5|13354.5|427
1742552400000|2025-03-21 10:20:00|13368.5|13357.5|13368.5|13357.5|13370.5|13359.5|13364.5|13353.5|228
1742552700000|2025-03-21 10:25:00|13367.5|13356.5|13375.5|13364.5|13375.5|13364.5|13366.5|13355.5|934
1742553000000|2025-03-21 10:30:00|13374.5|13363.5|13369.5|13357.5|13375.5|13364.5|13367.5|13356.5|527
1742553300000|2025-03-21 10:35:00|13368.5|13358.5|13372.5|13361.5|13372.5|13361.5|13366.5|13355.5|296
1742553600000|2025-03-21 10:40:00|13373.5|13362.5|13379.5|13368.5|13382.5|13371.5|13372.5|13361.5|394
1742553900000|2025-03-21 10:45:00|13378.5|13367.5|13386.5|13375.5|13394.5|13382.5|13378.5|13367.5|1745
1742554200000|2025-03-21 10:50:00|13387.5|13376.5|13389.5|13378.5|13396.5|13385.5|13384.5|13373.5|341
1742554500000|2025-03-21 10:55:00|13390.5|13379.5|13393.5|13382.5|13393.5|13382.5|13386.5|13375.5|249
1742554800000|2025-03-21 11:00:00|13392.5|13381.5|13399.5|13388.5|13399.5|13388.5|13388.5|13376.5|552
1742555100000|2025-03-21 11:05:00|13398.5|13387.5|13388.5|13377.5|13399.5|13388.5|13385.5|13374.5|507
1742555400000|2025-03-21 11:10:00|13387.5|13376.5|13386.5|13375.5|13388.5|13377.5|13385.5|13374.5|250
1742555700000|2025-03-21 11:15:00|13387.5|13376.5|13389.5|13378.5|13393.5|13382.5|13386.5|13375.5|236
1742556000000|2025-03-21 11:20:00|13390.5|13377.5|13379.5|13368.5|13390.5|13379.5|13379.5|13368.5|338
1742556300000|2025-03-21 11:25:00|13380.5|13369.5|13383.5|13372.5|13384.5|13373.5|13377.5|13365.5|320
1742556600000|2025-03-21 11:30:00|13382.5|13371.5|13381.5|13370.5|13387.5|13376.5|13381.5|13370.5|316
1742556900000|2025-03-21 11:35:00|13380.5|13369.5|13380.5|13369.5|13383.5|13371.5|13377.5|13366.5|129
1742557200000|2025-03-21 11:40:00|13379.5|13368.5|13380.5|13368.5|13381.5|13369.5|13376.5|13365.5|90
1742557500000|2025-03-21 11:45:00|13382.5|13369.5|13379.5|13368.5|13382.5|13371.5|13377.5|13366.5|241
1742557800000|2025-03-21 11:50:00|13380.5|13369.5|13374.5|13363.5|13380.5|13369.5|13373.5|13362.5|87
1742558100000|2025-03-21 11:55:00|13373.5|13362.5|13372.5|13361.5|13377.5|13366.5|13372.5|13361.5|513
1742558400000|2025-03-21 12:00:00|13371.5|13360.5|13378.5|13367.5|13383.5|13372.5|13371.5|13360.5|1129
1742558700000|2025-03-21 12:05:00|13377.5|13366.5|13382.5|13371.5|13386.5|13375.5|13377.5|13366.5|218
1742559000000|2025-03-21 12:10:00|13383.5|13372.5|13381.5|13370.5|13385.5|13374.5|13380.5|13369.5|381
1742559300000|2025-03-21 12:15:00|13380.5|13369.5|13380.5|13369.5|13381.5|13370.5|13376.5|13365.5|159
1742559600000|2025-03-21 12:20:00|13379.5|13368.5|13375.5|13364.5|13380.5|13369.5|13374.5|13363.5|143
1742559900000|2025-03-21 12:25:00|13374.5|13363.5|13376.5|13365.5|13380.5|13369.5|13374.5|13363.5|169
1742560200000|2025-03-21 12:30:00|13377.5|13366.5|13376.5|13365.5|13379.5|13368.5|13375.5|13364.5|100
1742560500000|2025-03-21 12:35:00|13377.5|13366.5|13370.5|13359.5|13378.5|13367.5|13367.5|13356.5|201
1742560800000|2025-03-21 12:40:00|13369.5|13358.5|13373.5|13362.5|13377.5|13366.5|13368.5|13357.5|474
1742561100000|2025-03-21 12:45:00|13374.5|13361.5|13377.5|13366.5|13382.5|13371.5|13374.5|13361.5|321
1742561400000|2025-03-21 12:50:00|13378.5|13367.5|13367.5|13356.5|13378.5|13367.5|13366.5|13355.5|206
1742561700000|2025-03-21 12:55:00|13368.5|13357.5|13371.5|13360.5|13372.5|13361.5|13365.5|13354.5|725
1742562000000|2025-03-21 13:00:00|13370.5|13359.5|13373.5|13362.5|13373.5|13362.5|13364.5|13353.5|861
1742562300000|2025-03-21 13:05:00|13374.5|13361.5|13368.5|13357.5|13374.5|13363.5|13367.5|13356.5|233
1742562600000|2025-03-21 13:10:00|13369.5|13358.5|13369.5|13358.5|13374.5|13363.5|13368.5|13357.5|507
1742562900000|2025-03-21 13:15:00|13368.5|13357.5|13375.5|13364.5|13376.5|13364.5|13366.5|13355.5|879
1742563200000|2025-03-21 13:20:00|13376.5|13365.5|13361.5|13350.5|13379.5|13367.5|13361.5|13350.5|1020
1742563500000|2025-03-21 13:25:00|13362.5|13349.5|13357.5|13346.5|13362.5|13351.5|13352.5|13341.5|515
1742563800000|2025-03-21 13:30:00|13356.5|13345.5|13365.5|13354.5|13373.5|13362.5|13350.5|13339.5|2172
1742564100000|2025-03-21 13:35:00|13366.5|13355.5|13358.5|13347.5|13368.5|13357.5|13353.5|13341.5|1134
1742564400000|2025-03-21 13:40:00|13359.5|13348.5|13355.5|13344.5|13370.5|13358.5|13353.5|13342.5|2073
1742564700000|2025-03-21 13:45:00|13356.5|13343.5|13347.5|13336.5|13358.5|13347.5|13346.5|13334.5|1728
1742565000000|2025-03-21 13:50:00|13346.5|13335.5|13346.5|13335.5|13348.5|13337.5|13338.5|13327.5|661
1742565300000|2025-03-21 13:55:00|13347.5|13336.5|13350.5|13339.5|13353.5|13342.5|13345.5|13334.5|516
1742565600000|2025-03-21 14:00:00|13351.5|13340.5|13348.5|13337.5|13351.5|13340.5|13345.5|13333.5|646
1742565900000|2025-03-21 14:05:00|13349.5|13338.5|13340.5|13329.5|13350.5|13339.5|13340.5|13328.5|492
1742566200000|2025-03-21 14:10:00|13339.5|13328.5|13338.5|13327.5|13341.5|13330.5|13336.5|13325.5|1225
1742566500000|2025-03-21 14:15:00|13337.5|13326.5|13346.5|13335.5|13348.5|13337.5|13337.5|13326.5|1245
1742566800000|2025-03-21 14:20:00|13345.5|13334.5|13341.5|13330.5|13346.5|13335.5|13336.5|13325.5|999
1742567100000|2025-03-21 14:25:00|13340.5|13329.5|13345.5|13334.5|13346.5|13335.5|13339.5|13328.5|541
1742567400000|2025-03-21 14:30:00|13344.5|13333.5|13354.5|13343.5|13355.5|13343.5|13343.5|13332.5|470
1742567700000|2025-03-21 14:35:00|13353.5|13342.5|13352.5|13341.5|13357.5|13345.5|13350.5|13339.5|794
1742568000000|2025-03-21 14:40:00|13353.5|13342.5|13359.5|13348.5|13360.5|13349.5|13351.5|13340.5|396
1742568300000|2025-03-21 14:45:00|13360.5|13349.5|13356.5|13345.5|13364.5|13353.5|13356.5|13345.5|805
1742568600000|2025-03-21 14:50:00|13355.5|13344.5|13348.5|13337.5|13358.5|13347.5|13347.5|13336.5|2403
1742568900000|2025-03-21 14:55:00|13349.5|13338.5|13356.5|13345.5|13356.5|13345.5|13345.5|13333.5|2050
1742569200000|2025-03-21 15:00:00|13355.5|13344.5|13356.5|13345.5|13358.5|13347.5|13354.5|13343.5|576
1742569500000|2025-03-21 15:05:00|13357.5|13346.5|13360.5|13349.5|13361.5|13350.5|13355.5|13343.5|278
1742569800000|2025-03-21 15:10:00|13361.5|13350.5|13361.5|13350.5|13367.5|13356.5|13360.5|13348.5|443
1742570100000|2025-03-21 15:15:00|13362.5|13349.5|13365.5|13354.5|13367.5|13356.5|13360.5|13349.5|616
1742570400000|2025-03-21 15:20:00|13366.5|13355.5|13363.5|13352.5|13366.5|13355.5|13359.5|13348.5|225
1742570700000|2025-03-21 15:25:00|13364.5|13353.5|13363.5|13352.5|13364.5|13353.5|13359.5|13348.5|166
1742571000000|2025-03-21 15:30:00|13362.5|13351.5|13365.5|13354.5|13367.5|13356.5|13362.5|13351.5|245
1742571300000|2025-03-21 15:35:00|13364.5|13353.5|13364.5|13353.5|13369.5|13358.5|13363.5|13352.5|152
1742571600000|2025-03-21 15:40:00|13363.5|13352.5|13363.5|13352.5|13366.5|13355.5|13359.5|13348.5|254
1742571900000|2025-03-21 15:45:00|13364.5|13353.5|13355.5|13344.5|13366.5|13355.5|13355.5|13344.5|575
1742572200000|2025-03-21 15:50:00|13354.5|13343.5|13352.5|13341.5|13355.5|13344.5|13341.5|13330.5|1136
1742572500000|2025-03-21 15:55:00|13353.5|13340.5|13350.5|13339.5|13355.5|13344.5|13349.5|13338.5|706
1742572800000|2025-03-21 16:00:00|13351.5|13340.5|13362.5|13351.5|13365.5|13354.5|13350.5|13339.5|2047
1742573100000|2025-03-21 16:05:00|13363.5|13350.5|13354.5|13343.5|13363.5|13352.5|13352.5|13341.5|661
1742573400000|2025-03-21 16:10:00|13355.5|13344.5|13356.5|13345.5|13359.5|13347.5|13353.5|13342.5|349
1742573700000|2025-03-21 16:15:00|13357.5|13346.5|13357.5|13346.5|13359.5|13348.5|13355.5|13343.5|359
1742574000000|2025-03-21 16:20:00|13358.5|13347.5|13359.5|13348.5|13363.5|13352.5|13356.5|13345.5|346
1742574300000|2025-03-21 16:25:00|13360.5|13349.5|13363.5|13352.5|13363.5|13352.5|13357.5|13346.5|205
1742574600000|2025-03-21 16:30:00|13362.5|13351.5|13365.5|13354.5|13365.5|13354.5|13361.5|13350.5|287
1742574900000|2025-03-21 16:35:00|13364.5|13353.5|13368.5|13357.5|13370.5|13359.5|13363.5|13352.5|808
1742575200000|2025-03-21 16:40:00|13369.5|13356.5|13370.5|13359.5|13373.5|13362.5|13367.5|13356.5|428
1742575500000|2025-03-21 16:45:00|13371.5|13360.5|13374.5|13363.5|13377.5|13366.5|13370.5|13360.5|340
1742575800000|2025-03-21 16:50:00|13375.5|13364.5|13376.5|13365.5|13376.5|13365.5|13373.5|13361.5|331
1742576100000|2025-03-21 16:55:00|13377.5|13366.5|13382.5|13370.5|13382.5|13370.5|13376.5|13365.5|352
1742576400000|2025-03-21 17:00:00|13381.5|13371.5|13386.5|13375.5|13387.5|13376.5|13381.5|13370.5|521
1742576700000|2025-03-21 17:05:00|13385.5|13374.5|13385.5|13374.5|13388.5|13377.5|13383.5|13372.5|315
1742577000000|2025-03-21 17:10:00|13386.5|13375.5|13381.5|13370.5|13388.5|13377.5|13381.5|13369.5|355
1742577300000|2025-03-21 17:15:00|13382.5|13371.5|13380.5|13369.5|13383.5|13372.5|13380.5|13369.5|240
1742577600000|2025-03-21 17:20:00|13378.5|13367.5|13379.5|13367.5|13380.5|13369.5|13376.5|13365.5|341
1742577900000|2025-03-21 17:25:00|13378.5|13368.5|13377.5|13366.5|13378.5|13368.5|13375.5|13364.5|89
1742578200000|2025-03-21 17:30:00|13378.5|13365.5|13377.5|13366.5|13379.5|13368.5|13376.5|13365.5|345
1742578500000|2025-03-21 17:35:00|13378.5|13367.5|13379.5|13368.5|13381.5|13370.5|13376.5|13365.5|240
1742578800000|2025-03-21 17:40:00|13378.5|13367.5|13381.5|13370.5|13382.5|13371.5|13378.5|13367.5|25
1742579100000|2025-03-21 17:45:00|13380.5|13369.5|13383.5|13372.5|13383.5|13372.5|13379.5|13368.5|36
1742579400000|2025-03-21 17:50:00|13382.5|13371.5|13383.5|13372.5|13384.5|13373.5|13381.5|13370.5|137
1742579700000|2025-03-21 17:55:00|13382.5|13371.5|13381.5|13370.5|13382.5|13372.5|13380.5|13369.5|42
1742580000000|2025-03-21 18:00:00|13382.5|13371.5|13382.5|13370.5|13384.5|13373.5|13382.5|13370.5|58
1742580300000|2025-03-21 18:05:00|13381.5|13369.5|13377.5|13366.5|13381.5|13369.5|13376.5|13365.5|66
1742580600000|2025-03-21 18:10:00|13376.5|13365.5|13373.5|13362.5|13376.5|13365.5|13372.5|13361.5|96
1742580900000|2025-03-21 18:15:00|13372.5|13361.5|13374.5|13362.5|13375.5|13364.5|13372.5|13361.5|85
1742581200000|2025-03-21 18:20:00|13373.5|13363.5|13369.5|13358.5|13374.5|13363.5|13369.5|13358.5|85
1742581500000|2025-03-21 18:25:00|13368.5|13357.5|13364.5|13353.5|13369.5|13358.5|13364.5|13353.5|189
1742581800000|2025-03-21 18:30:00|13365.5|13354.5|13370.5|13359.5|13370.5|13359.5|13364.5|13353.5|112
1742582100000|2025-03-21 18:35:00|13369.5|13358.5|13372.5|13361.5|13373.5|13362.5|13368.5|13357.5|47
1742582400000|2025-03-21 18:40:00|13373.5|13362.5|13376.5|13365.5|13376.5|13365.5|13371.5|13360.5|73
1742582700000|2025-03-21 18:45:00|13377.5|13366.5|13374.5|13362.5|13378.5|13367.5|13373.5|13362.5|52
1742583000000|2025-03-21 18:50:00|13375.5|13363.5|13372.5|13361.5|13375.5|13363.5|13370.5|13359.5|89
1742583300000|2025-03-21 18:55:00|13373.5|13362.5|13372.5|13361.5|13374.5|13363.5|13370.5|13359.5|83
1742583600000|2025-03-21 19:00:00|13371.5|13360.5|13370.5|13359.5|13372.5|13361.5|13370.5|13359.5|12
1742583900000|2025-03-21 19:05:00|13371.5|13360.5|13370.5|13359.5|13371.5|13360.5|13370.5|13359.5|31
1742584200000|2025-03-21 19:10:00|13371.5|13360.5|13371.5|13359.5|13371.5|13360.5|13369.5|13358.5|13
1742584500000|2025-03-21 19:15:00|13370.5|13360.5|13370.5|13359.5|13371.5|13360.5|13370.5|13359.5|6
1742584800000|2025-03-21 19:20:00|13369.5|13358.5|13369.5|13358.5|13370.5|13359.5|13368.5|13357.5|20
1742585100000|2025-03-21 19:25:00|13368.5|13357.5|13367.5|13356.5|13369.5|13357.5|13366.5|13355.5|24
1742585400000|2025-03-21 19:30:00|13366.5|13355.5|13365.5|13354.5|13367.5|13356.5|13364.5|13353.5|32
1742585700000|2025-03-21 19:35:00|13366.5|13353.5|13367.5|13356.5|13369.5|13358.5|13362.5|13351.5|159
1742586000000|2025-03-21 19:40:00|13366.5|13355.5|13365.5|13355.5|13368.5|13357.5|13361.5|13350.5|323
1742586300000|2025-03-21 19:45:00|13365|13355|13362|13352|13365|13355|13358|13348|405
1742586600000|2025-03-21 19:50:00|13363|13353|13364.5|13354.5|13369|13359|13363|13353|176
1742586900000|2025-03-21 19:55:00|13365|13355|13368|13358|13370|13360|13364|13354|177
1742587200000|2025-03-21 20:00:00|13367.5|13357.5|13367|13357|13368.5|13358.5|13366|13356|38
1742587500000|2025-03-21 20:05:00|13366.5|13356.5|13367.5|13357.5|13369|13359|13366.5|13356.5|16
1742587800000|2025-03-21 20:10:00|13368.5|13358.5|13370.5|13360.5|13370.5|13360.5|13368|13358|33
1742588100000|2025-03-21 20:15:00|13370|13360|13370.5|13360.5|13370.5|13360.5|13369.5|13359.5|0
1742588400000|2025-03-21 20:20:00|13371|13361|13369.5|13359.5|13371.5|13361.5|13369.5|13359.5|4
1742588700000|2025-03-21 20:25:00|13370.5|13360.5|13370.5|13360.5|13371|13361|13369.5|13359.5|13
1742589000000|2025-03-21 20:30:00|13371|13361|13371.5|13361.5|13372.5|13362.5|13370.5|13360.5|41
1742589300000|2025-03-21 20:35:00|13372|13362|13370|13360|13372|13362|13369.5|13359.5|24
1742589600000|2025-03-21 20:40:00|13369.5|13359.5|13368|13358|13370|13360|13367|13357|46
1742589900000|2025-03-21 20:45:00|13367|13357|13368|13358|13368.5|13358.5|13367|13357|6
1742590200000|2025-03-21 20:50:00|13369|13359|13366.5|13356.5|13369|13359|13366|13356|83
1742590500000|2025-03-21 20:55:00|13366|13356|13365.5|13355.5|13367|13357|13363|13353|96
1742767200000|2025-03-23 22:00:00|13410.7|13386.7|13399|13375|13413.7|13389.7|13399|13375|0
1742767500000|2025-03-23 22:05:00|13398.7|13374.7|13397.9|13373.9|13400.6|13376.6|13397.2|13373.2|0
1742767800000|2025-03-23 22:10:00|13397.6|13373.6|13398.3|13374.3|13399.7|13375.7|13397.1|13373.1|0
1742768100000|2025-03-23 22:15:00|13398.2|13374.2|13396.5|13372.5|13399.8|13375.8|13395.9|13371.9|0
1742768400000|2025-03-23 22:20:00|13396.8|13372.8|13387.9|13363.9|13397.1|13373.1|13387.6|13363.6|0
1742768700000|2025-03-23 22:25:00|13388.2|13364.2|13391.2|13367.2|13391.5|13367.5|13387.9|13363.9|0
1742769000000|2025-03-23 22:30:00|13390.9|13366.9|13390.6|13366.6|13391.5|13367.5|13387.9|13363.9|0
1742769300000|2025-03-23 22:35:00|13390.4|13366.4|13388.7|13364.7|13390.9|13366.9|13388.3|13364.3|0
1742769600000|2025-03-23 22:40:00|13388.5|13364.5|13389.5|13365.5|13391.6|13367.6|13388.4|13364.4|0
1742769900000|2025-03-23 22:45:00|13389.8|13365.8|13389.2|13365.2|13390.7|13366.7|13388.9|13364.9|0
1742770200000|2025-03-23 22:50:00|13389.5|13365.5|13386.3|13362.3|13389.6|13365.6|13386.3|13362.3|0
1742770500000|2025-03-23 22:55:00|13386.6|13362.6|13387|13363|13387.9|13363.9|13386.1|13362.1|0
1742770800000|2025-03-23 23:00:00|13386.8|13362.8|13385.2|13361.2|13388.5|13364.5|13384.8|13360.8|0
1742771100000|2025-03-23 23:05:00|13385.3|13361.3|13386.4|13362.4|13387.9|13363.9|13385|13361|0
1742771400000|2025-03-23 23:10:00|13386.1|13362.1|13387.3|13363.3|13387.9|13363.9|13386.1|13362.1|0
1742771700000|2025-03-23 23:15:00|13387.2|13363.2|13388.2|13364.2|13388.5|13364.5|13387|13363|0
1742772000000|2025-03-23 23:20:00|13388.1|13364.1|13387.1|13363.1|13388.5|13364.5|13386.8|13362.8|0
1742772300000|2025-03-23 23:25:00|13387.3|13363.3|13389.1|13365.1|13389.4|13365.4|13387.1|13363.1|0
1742772600000|2025-03-23 23:30:00|13388.9|13364.9|13394|13370|13394.3|13370.3|13388|13364|0
1742772900000|2025-03-23 23:35:00|13393.8|13369.8|13396.5|13372.5|13396.5|13372.5|13393.7|13369.7|0
1742773200000|2025-03-23 23:40:00|13396.4|13372.4|13396.8|13372.8|13396.8|13372.8|13395.5|13371.5|0
1742773500000|2025-03-23 23:45:00|13397.1|13373.1|13390.8|13366.8|13398.6|13374.6|13389.4|13365.4|0
1742773800000|2025-03-23 23:50:00|13390.6|13366.6|13391.7|13367.7|13391.7|13367.7|13389.6|13365.6|0
1742774100000|2025-03-23 23:55:00|13391.4|13367.4|13395.9|13371.9|13396.5|13372.5|13391.4|13367.4|0
1742774400000|2025-03-24 00:00:00|13396.3|13372.3|13400|13376|13400.9|13376.9|13394.2|13370.2|0
1742774700000|2025-03-24 00:05:00|13399.8|13375.8|13401.6|13377.6|13402.2|13378.2|13399.7|13375.7|0
1742775000000|2025-03-24 00:10:00|13401.3|13377.3|13398|13374|13401.7|13377.7|13398|13374|0
1742775300000|2025-03-24 00:15:00|13397.7|13373.7|13397.3|13373.3|13399.5|13375.5|13396.4|13372.4|0
1742775600000|2025-03-24 00:20:00|13397.5|13373.5|13396.8|13372.8|13397.5|13373.5|13395.6|13371.6|0
1742775900000|2025-03-24 00:25:00|13397.1|13373.1|13401.2|13377.2|13401.5|13377.5|13396.8|13372.8|0
1742776200000|2025-03-24 00:30:00|13401.3|13377.3|13399.3|13375.3|13401.9|13377.9|13398.8|13374.8|0
1742776500000|2025-03-24 00:35:00|13399|13375|13397.9|13373.9|13399.1|13375.1|13397.3|13373.3|0
1742776800000|2025-03-24 00:40:00|13398.1|13374.1|13398|13374|13398.9|13374.9|13396.5|13372.5|0
1742777100000|2025-03-24 00:45:00|13398.3|13374.3|13400.6|13376.6|13400.9|13376.9|13398|13374|0
1742777400000|2025-03-24 00:50:00|13400.4|13376.4|13396.1|13372.1|13400.6|13376.6|13395.4|13371.4|0
1742777700000|2025-03-24 00:55:00|13395.8|13371.8|13392|13368|13397.5|13373.5|13392|13368|0
1742778000000|2025-03-24 01:00:00|13391.8|13367.8|13382|13372|13398|13388|13372|13362|4165
1742778300000|2025-03-24 01:05:00|13380.5|13370.5|13362.5|13352.5|13380.5|13370.5|13361|13351|2277
1742778600000|2025-03-24 01:10:00|13363|13353|13354|13344|13364|13354|13351|13341|1761
1742778900000|2025-03-24 01:15:00|13353|13343|13365|13355|13372|13362|13342|13332|4200
1742779200000|2025-03-24 01:20:00|13366|13356|13365|13355|13368|13358|13348|13338|2485
1742779500000|2025-03-24 01:25:00|13366|13356|13356.5|13346.5|13371.5|13361.5|13356|13346|3884
1742779800000|2025-03-24 01:30:00|13359|13349|13405|13395|13421|13411|13359|13349|23336
1742780100000|2025-03-24 01:35:00|13407|13397|13387|13377|13429|13419|13386|13376|10352
1742780400000|2025-03-24 01:40:00|13385|13375|13393|13383|13412|13402|13383|13373|7695
1742780700000|2025-03-24 01:45:00|13393.5|13383.5|13395.5|13385.5|13400.5|13390.5|13381.5|13371.5|7630
1742781000000|2025-03-24 01:50:00|13394.5|13384.5|13393.5|13383.5|13409.5|13399.5|13383.5|13373.5|5679
1742781300000|2025-03-24 01:55:00|13394.5|13384.5|13407.5|13397.5|13409.5|13399.5|13379.5|13369.5|5870
1742781600000|2025-03-24 02:00:00|13408.5|13398.5|13408.5|13398.5|13409.5|13399.5|13395.5|13385.5|4406
1742781900000|2025-03-24 02:05:00|13409.5|13399.5|13449.5|13439.5|13450.5|13440.5|13409.5|13399.5|7913
1742782200000|2025-03-24 02:10:00|13450.5|13440.5|13443.5|13433.5|13457.5|13447.5|13433.5|13423.5|6461
1742782500000|2025-03-24 02:15:00|13444.5|13434.5|13443.5|13433.5|13449.5|13439.5|13430.5|13420.5|2638
1742782800000|2025-03-24 02:20:00|13444.5|13434.5|13438.5|13428.5|13448.5|13438.5|13433.5|13423.5|3910
1742783100000|2025-03-24 02:25:00|13437.5|13427.5|13435.5|13425.5|13443.5|13433.5|13434.5|13424.5|3102
1742783400000|2025-03-24 02:30:00|13434.5|13424.5|13435.5|13425.5|13454.5|13444.5|13433.5|13423.5|3348
1742783700000|2025-03-24 02:35:00|13434.5|13424.5|13431.5|13421.5|13442.5|13432.5|13415.5|13405.5|3678
1742784000000|2025-03-24 02:40:00|13432.5|13422.5|13429.5|13419.5|13441.5|13431.5|13426.5|13416.5|3982
1742784300000|2025-03-24 02:45:00|13428.5|13418.5|13428.5|13418.5|13438.5|13428.5|13423.5|13413.5|3980
1742784600000|2025-03-24 02:50:00|13429.5|13419.5|13440.5|13430.5|13444.5|13434.5|13424.5|13414.5|2802
1742784900000|2025-03-24 02:55:00|13437.5|13427.5|13427.5|13417.5|13448.5|13438.5|13426.5|13416.5|2947
1742785200000|2025-03-24 03:00:00|13428.5|13418.5|13431.5|13421.5|13437.5|13427.5|13424.5|13414.5|2080
1742785500000|2025-03-24 03:05:00|13430.5|13420.5|13426.5|13416.5|13436.5|13426.5|13422.5|13412.5|2267
1742785800000|2025-03-24 03:10:00|13425.5|13415.5|13431.5|13421.5|13432.5|13422.5|13419.5|13409.5|1750
1742786100000|2025-03-24 03:15:00|13432.5|13422.5|13449.5|13439.5|13451.5|13441.5|13431.5|13421.5|2693
1742786400000|2025-03-24 03:20:00|13448.5|13438.5|13437.5|13427.5|13452.5|13442.5|13437.5|13427.5|5227
1742786700000|2025-03-24 03:25:00|13438.5|13428.5|13427.5|13417.5|13440.5|13430.5|13414.5|13404.5|3785
1742787000000|2025-03-24 03:30:00|13426.5|13416.5|13413.5|13403.5|13427.5|13417.5|13411.5|13401.5|1006
1742787300000|2025-03-24 03:35:00|13412.5|13402.5|13424.5|13414.5|13425.5|13415.5|13412.5|13402.5|620
1742787600000|2025-03-24 03:40:00|13423.5|13413.5|13426.5|13416.5|13428.5|13418.5|13422.5|13412.5|614
1742787900000|2025-03-24 03:45:00|13427.5|13417.5|13431.5|13421.5|13431.5|13421.5|13422.5|13412.5|841
1742788200000|2025-03-24 03:50:00|13430.5|13420.5|13434.5|13424.5|13439.5|13429.5|13429.5|13419.5|419
1742788500000|2025-03-24 03:55:00|13433.5|13423.5|13432.5|13422.5|13436.5|13426.5|13432.5|13422.5|553
1742788800000|2025-03-24 04:00:00|13433.5|13423.5|13430.5|13420.5|13433.5|13423.5|13430.5|13420.5|250
1742789100000|2025-03-24 04:05:00|13431.5|13421.5|13427.5|13417.5|13431.5|13421.5|13427.5|13417.5|220
1742789400000|2025-03-24 04:10:00|13428.5|13418.5|13427.5|13417.5|13428.5|13418.5|13427.5|13417.5|170
1742789700000|2025-03-24 04:15:00|13428.5|13418.5|13428.5|13418.5|13430.5|13420.5|13427.5|13417.5|281
1742790000000|2025-03-24 04:20:00|13429.5|13419.5|13428.5|13418.5|13429.5|13419.5|13428.5|13418.5|200
1742790300000|2025-03-24 04:25:00|13429.5|13419.5|13429.5|13419.5|13432.5|13422.5|13428.5|13418.5|292
1742790600000|2025-03-24 04:30:00|13430.5|13420.5|13427.5|13417.5|13430.5|13420.5|13427.5|13417.5|213
1742790900000|2025-03-24 04:35:00|13428.5|13418.5|13427.5|13417.5|13428.5|13418.5|13426.5|13416.5|412
1742791200000|2025-03-24 04:40:00|13426.5|13416.5|13428.5|13418.5|13429.5|13419.5|13426.5|13416.5|261
1742791500000|2025-03-24 04:45:00|13429.5|13419.5|13428.5|13418.5|13429.5|13419.5|13428.5|13418.5|155
1742791800000|2025-03-24 04:50:00|13429.5|13419.5|13428.5|13418.5|13429.5|13419.5|13426.5|13416.5|230
1742792100000|2025-03-24 04:55:00|13427.5|13417.5|13430.5|13420.5|13431.5|13421.5|13427.5|13417.5|407
1742792400000|2025-03-24 05:00:00|13431.5|13421.5|13453.5|13443.5|13471.5|13461.5|13429.5|13419.5|5773
1742792700000|2025-03-24 05:05:00|13452.5|13442.5|13441.5|13431.5|13460.5|13450.5|13438.5|13428.5|2033
1742793000000|2025-03-24 05:10:00|13442.5|13432.5|13437.5|13427.5|13465.5|13455.5|13432.5|13422.5|3105
1742793300000|2025-03-24 05:15:00|13436.5|13426.5|13440.5|13430.5|13443.5|13433.5|13431.5|13421.5|1810
1742793600000|2025-03-24 05:20:00|13441.5|13431.5|13441.5|13431.5|13446.5|13436.5|13435.5|13425.5|2063
1742793900000|2025-03-24 05:25:00|13442.5|13432.5|13429.5|13419.5|13448.5|13438.5|13428.5|13418.5|1875
1742794200000|2025-03-24 05:30:00|13430.5|13420.5|13444.5|13434.5|13450.5|13440.5|13424.5|13414.5|2527
1742794500000|2025-03-24 05:35:00|13443.5|13433.5|13452.5|13442.5|13458.5|13448.5|13439.5|13429.5|2131
1742794800000|2025-03-24 05:40:00|13451.5|13441.5|13439.5|13429.5|13455.5|13445.5|13437.5|13427.5|1558
1742795100000|2025-03-24 05:45:00|13440.5|13430.5|13428.5|13418.5|13442.5|13432.5|13425.5|13415.5|1896
1742795400000|2025-03-24 05:50:00|13427.5|13417.5|13436.5|13426.5|13440.5|13430.5|13425.5|13415.5|1637
1742795700000|2025-03-24 05:55:00|13435.5|13425.5|13455.5|13445.5|13457.5|13447.5|13435.5|13425.5|1116
1742796000000|2025-03-24 06:00:00|13454.5|13444.5|13448.5|13438.5|13465.5|13455.5|13445.5|13435.5|3333
1742796300000|2025-03-24 06:05:00|13447.5|13437.5|13431.5|13421.5|13452.5|13442.5|13428.5|13418.5|2001
1742796600000|2025-03-24 06:10:00|13430.5|13420.5|13424.5|13414.5|13435.5|13425.5|13424.5|13414.5|2159
1742796900000|2025-03-24 06:15:00|13425.5|13415.5|13431.5|13421.5|13436.5|13426.5|13422.5|13412.5|2507
1742797200000|2025-03-24 06:20:00|13432.5|13422.5|13450.5|13440.5|13452.5|13442.5|13425.5|13415.5|2041
1742797500000|2025-03-24 06:25:00|13449.5|13439.5|13464.5|13454.5|13467.5|13457.5|13443.5|13433.5|1698
1742797800000|2025-03-24 06:30:00|13463.5|13453.5|13470.5|13460.5|13479.5|13469.5|13459.5|13449.5|3641
1742798100000|2025-03-24 06:35:00|13471.5|13461.5|13469.5|13459.5|13480.5|13470.5|13468.5|13458.5|3913
1742798400000|2025-03-24 06:40:00|13470.5|13460.5|13465.5|13455.5|13471.5|13461.5|13460.5|13450.5|2526
1742798700000|2025-03-24 06:45:00|13466.5|13456.5|13478.5|13468.5|13479.5|13469.5|13455.5|13445.5|4023
1742799000000|2025-03-24 06:50:00|13477.5|13467.5|13473.5|13463.5|13480.5|13470.5|13472.5|13462.5|5116
1742799300000|2025-03-24 06:55:00|13474.5|13464.5|13458.5|13448.5|13474.5|13464.5|13458.5|13448.5|7869
1742799600000|2025-03-24 07:00:00|13461.5|13451.5|13470.5|13460.5|13478.5|13468.5|13459.5|13449.5|2773
1742799900000|2025-03-24 07:05:00|13469.5|13459.5|13478.5|13468.5|13482.5|13472.5|13469.5|13459.5|1157
1742800200000|2025-03-24 07:10:00|13479.5|13469.5|13497.5|13487.5|13498.5|13488.5|13478.5|13468.5|3196
1742800500000|2025-03-24 07:15:00|13496.5|13486.5|13495.5|13485.5|13498.5|13488.5|13488.5|13478.5|1358
1742800800000|2025-03-24 07:20:00|13496.5|13486.5|13499.5|13489.5|13502.5|13492.5|13494.5|13484.5|1171
1742801100000|2025-03-24 07:25:00|13498.5|13488.5|13503.5|13493.5|13505.5|13495.5|13498.5|13488.5|1229
1742801400000|2025-03-24 07:30:00|13504.5|13494.5|13505.5|13495.5|13509.5|13499.5|13501.5|13491.5|1684
1742801700000|2025-03-24 07:35:00|13504.5|13494.5|13499.5|13489.5|13505.5|13495.5|13499.5|13489.5|970
1742802000000|2025-03-24 07:40:00|13500.5|13490.5|13496.5|13486.5|13503.5|13493.5|13496.5|13486.5|1166
1742802300000|2025-03-24 07:45:00|13497.5|13487.5|13499.5|13489.5|13499.5|13489.5|13494.5|13484.5|490
1742802600000|2025-03-24 07:50:00|13498.5|13488.5|13494.5|13484.5|13500.5|13490.5|13494.5|13484.5|700
1742802900000|2025-03-24 07:55:00|13495.5|13485.5|13499.5|13489.5|13500.5|13490.5|13493.5|13483.5|2748
1742803200000|2025-03-24 08:00:00|13498.5|13488.5|13498.5|13487.5|13504.5|13493.5|13498.5|13487.5|1192
1742803500000|2025-03-24 08:05:00|13499.5|13488.5|13506.5|13495.5|13506.5|13495.5|13499.5|13487.5|1079
1742803800000|2025-03-24 08:10:00|13505.5|13494.5|13504.5|13493.5|13506.5|13495.5|13501.5|13490.5|883
1742804100000|2025-03-24 08:15:00|13508.5|13497.5|13503.5|13492.5|13508.5|13497.5|13500.5|13488.5|1067
1742804400000|2025-03-24 08:20:00|13504.5|13493.5|13505.5|13494.5|13507.5|13496.5|13504.5|13493.5|1038
1742804700000|2025-03-24 08:25:00|13504.5|13493.5|13503.5|13490.5|13507.5|13496.5|13498.5|13487.5|1076
1742805000000|2025-03-24 08:30:00|13507.9|13483.9|13505.1|13481.1|13508.5|13484.5|13504.6|13480.6|0
1742805300000|2025-03-24 08:35:00|13505.3|13481.3|13506.7|13482.7|13507.2|13483.2|13504.4|13480.4|629
1742805600000|2025-03-24 08:40:00|13506.5|13482.5|13501.4|13477.4|13508.4|13484.4|13500.8|13476.8|0
1742805900000|2025-03-24 08:45:00|13501.5|13477.5|13502.4|13478.4|13502.4|13478.4|13499.5|13475.5|0
1742806200000|2025-03-24 08:50:00|13502.7|13478.7|13502.7|13478.7|13503.6|13479.6|13501|13477|0
1742806500000|2025-03-24 08:55:00|13502.4|13478.4|13503.6|13479.6|13505.1|13481.1|13502.1|13478.1|0
1742806800000|2025-03-24 09:00:00|13499.5|13487.5|13492.5|13481.5|13510.5|13497.5|13492.5|13481.5|977
1742807100000|2025-03-24 09:05:00|13491.5|13480.5|13488.5|13477.5|13492.5|13481.5|13488.5|13477.5|420
1742807400000|2025-03-24 09:10:00|13489.5|13478.5|13487.5|13476.5|13490.5|13479.5|13487.5|13476.5|234
1742807700000|2025-03-24 09:15:00|13485.5|13473.5|13487.5|13476.5|13487.5|13476.5|13472.5|13461.5|1803
1742808000000|2025-03-24 09:20:00|13486.5|13475.5|13480.5|13468.5|13488.5|13477.5|13478.5|13466.5|890
1742808300000|2025-03-24 09:25:00|13479.5|13469.5|13469.5|13458.5|13480.5|13469.5|13466.5|13455.5|892
1742808600000|2025-03-24 09:30:00|13470.5|13459.5|13462.5|13450.5|13475.5|13463.5|13461.5|13450.5|685
1742808900000|2025-03-24 09:35:00|13461.5|13451.5|13468.5|13457.5|13469.5|13458.5|13461.5|13450.5|491
1742809200000|2025-03-24 09:40:00|13469.5|13458.5|13462.5|13451.5|13469.5|13458.5|13462.5|13451.5|802
1742809500000|2025-03-24 09:45:00|13463.5|13453.5|13470.5|13459.5|13470.5|13459.5|13463.5|13452.5|1105
1742809800000|2025-03-24 09:50:00|13471.5|13460.5|13467.5|13456.5|13471.5|13460.5|13466.5|13455.5|868
1742810100000|2025-03-24 09:55:00|13466.5|13455.5|13462.5|13450.5|13467.5|13456.5|13461.5|13450.5|318
1742810400000|2025-03-24 10:00:00|13461.5|13451.5|13465.5|13454.5|13468.5|13457.5|13461.5|13450.5|317
1742810700000|2025-03-24 10:05:00|13466.5|13453.5|13464.5|13453.5|13468.5|13457.5|13464.5|13453.5|300
1742811000000|2025-03-24 10:10:00|13465.5|13454.5|13463.5|13452.5|13466.5|13455.5|13461.5|13450.5|360
1742811300000|2025-03-24 10:15:00|13464.5|13453.5|13466.5|13455.5|13467.5|13456.5|13463.5|13452.5|418
1742811600000|2025-03-24 10:20:00|13467.5|13456.5|13466.5|13455.5|13470.5|13458.5|13465.5|13454.5|427
1742811900000|2025-03-24 10:25:00|13465.5|13454.5|13466.5|13455.5|13468.5|13457.5|13464.5|13453.5|598
1742812200000|2025-03-24 10:30:00|13465.5|13454.5|13472.5|13461.5|13476.5|13465.5|13464.5|13453.5|658
1742812500000|2025-03-24 10:35:00|13471.5|13460.5|13472.5|13461.5|13473.5|13461.5|13469.5|13458.5|346
1742812800000|2025-03-24 10:40:00|13470.5|13459.5|13469.5|13458.5|13470.5|13459.5|13467.5|13456.5|184
1742813100000|2025-03-24 10:45:00|13468.5|13457.5|13468.5|13457.5|13469.5|13458.5|13466.5|13455.5|138
1742813400000|2025-03-24 10:50:00|13469.5|13458.5|13470.5|13459.5|13472.5|13461.5|13468.5|13457.5|497
1742813700000|2025-03-24 10:55:00|13469.5|13458.5|13465.5|13454.5|13469.5|13458.5|13465.5|13454.5|173
1742814000000|2025-03-24 11:00:00|13466.5|13455.5|13462.5|13451.5|13468.5|13457.5|13461.5|13450.5|1183
1742814300000|2025-03-24 11:05:00|13463.5|13452.5|13461.5|13450.5|13463.5|13452.5|13458.5|13447.5|415
1742814600000|2025-03-24 11:10:00|13460.5|13449.5|13468.5|13457.5|13469.5|13458.5|13460.5|13449.5|677
1742814900000|2025-03-24 11:15:00|13467.5|13456.5|13464.5|13453.5|13467.5|13456.5|13464.5|13453.5|124
1742815200000|2025-03-24 11:20:00|13463.5|13452.5|13466.5|13454.5|13469.5|13458.5|13463.5|13452.5|2964
1742815500000|2025-03-24 11:25:00|13465.5|13455.5|13460.5|13448.5|13466.5|13455.5|13458.5|13447.5|363
1742815800000|2025-03-24 11:30:00|13459.5|13449.5|13459.5|13448.5|13462.5|13450.5|13457.5|13446.5|253
1742816100000|2025-03-24 11:35:00|13460.5|13449.5|13461.5|13450.5|13464.5|13453.5|13457.5|13446.5|341
1742816400000|2025-03-24 11:40:00|13463.5|13451.5|13461.5|13450.5|13466.5|13455.5|13460.5|13449.5|289
1742816700000|2025-03-24 11:45:00|13460.5|13449.5|13463.5|13452.5|13468.5|13457.5|13460.5|13449.5|559
1742817000000|2025-03-24 11:50:00|13464.5|13451.5|13465.5|13454.5|13465.5|13454.5|13462.5|13451.5|811
1742817300000|2025-03-24 11:55:00|13464.5|13453.5|13461.5|13450.5|13465.5|13454.5|13460.5|13449.5|1054
1742817600000|2025-03-24 12:00:00|13460.5|13449.5|13462.5|13451.5|13466.5|13455.5|13460.5|13449.5|335
1742817900000|2025-03-24 12:05:00|13461.5|13450.5|13463.5|13452.5|13466.5|13455.5|13461.5|13450.5|140
1742818200000|2025-03-24 12:10:00|13462.5|13451.5|13464.5|13453.5|13466.5|13455.5|13459.5|13448.5|261
1742818500000|2025-03-24 12:15:00|13465.5|13454.5|13459.5|13448.5|13466.5|13454.5|13458.5|13446.5|300
1742818800000|2025-03-24 12:20:00|13460.5|13447.5|13460.5|13449.5|13466.5|13455.5|13460.5|13447.5|209
1742819100000|2025-03-24 12:25:00|13459.5|13448.5|13461.5|13449.5|13462.5|13450.5|13459.5|13448.5|192
1742819400000|2025-03-24 12:30:00|13462.5|13450.5|13462.5|13451.5|13465.5|13454.5|13461.5|13450.5|216
1742819700000|2025-03-24 12:35:00|13461.5|13450.5|13462.5|13451.5|13463.5|13452.5|13459.5|13448.5|324
1742820000000|2025-03-24 12:40:00|13461.5|13450.5|13465.5|13454.5|13466.5|13455.5|13459.5|13448.5|717
1742820300000|2025-03-24 12:45:00|13464.5|13453.5|13469.5|13458.5|13470.5|13459.5|13463.5|13452.5|789
1742820600000|2025-03-24 12:50:00|13468.5|13457.5|13466.5|13455.5|13471.5|13460.5|13465.5|13454.5|241
1742820900000|2025-03-24 12:55:00|13465.5|13454.5|13466.5|13455.5|13467.5|13456.5|13463.5|13451.5|256
1742821200000|2025-03-24 13:00:00|13467.5|13454.5|13468.5|13457.5|13469.5|13458.5|13462.5|13451.5|230
1742821500000|2025-03-24 13:05:00|13469.5|13458.5|13474.5|13463.5|13475.5|13464.5|13468.5|13457.5|312
1742821800000|2025-03-24 13:10:00|13473.5|13462.5|13468.5|13457.5|13474.5|13463.5|13468.5|13457.5|122
1742822100000|2025-03-24 13:15:00|13467.5|13456.5|13467.5|13456.5|13469.5|13458.5|13466.5|13455.5|192
1742822400000|2025-03-24 13:20:00|13468.5|13457.5|13472.5|13461.5|13472.5|13461.5|13467.5|13456.5|305
1742822700000|2025-03-24 13:25:00|13471.5|13460.5|13470.5|13459.5|13471.5|13460.5|13465.5|13453.5|432
1742823000000|2025-03-24 13:30:00|13471.5|13460.5|13450.5|13439.5|13478.5|13467.5|13450.5|13439.5|1900
1742823300000|2025-03-24 13:35:00|13449.5|13438.5|13456.5|13445.5|13461.5|13450.5|13447.5|13436.5|3021
1742823600000|2025-03-24 13:40:00|13455.5|13444.5|13473.5|13462.5|13473.5|13462.5|13454.5|13443.5|709
1742823900000|2025-03-24 13:45:00|13474.5|13463.5|13467.5|13456.5|13476.5|13465.5|13466.5|13455.5|654
1742824200000|2025-03-24 13:50:00|13466.5|13455.5|13464.5|13453.5|13473.5|13461.5|13464.5|13453.5|657
1742824500000|2025-03-24 13:55:00|13463.5|13452.5|13454.5|13443.5|13466.5|13455.5|13453.5|13442.5|715
1742824800000|2025-03-24 14:00:00|13453.5|13442.5|13455.5|13444.5|13459.5|13448.5|13453.5|13442.5|1038
1742825100000|2025-03-24 14:05:00|13456.5|13445.5|13466.5|13455.5|13468.5|13456.5|13456.5|13445.5|751
1742825400000|2025-03-24 14:10:00|13467.5|13456.5|13466.5|13455.5|13470.5|13459.5|13464.5|13453.5|694
1742825700000|2025-03-24 14:15:00|13467.5|13456.5|13470.5|13459.5|13473.5|13462.5|13466.5|13455.5|563
1742826000000|2025-03-24 14:20:00|13469.5|13458.5|13474.5|13463.5|13474.5|13463.5|13469.5|13458.5|484
1742826300000|2025-03-24 14:25:00|13476.5|13465.5|13472.5|13461.5|13481.5|13470.5|13470.5|13459.5|754
1742826600000|2025-03-24 14:30:00|13471.5|13460.5|13457.5|13446.5|13471.5|13460.5|13455.5|13444.5|1197
1742826900000|2025-03-24 14:35:00|13459.5|13448.5|13464.5|13453.5|13467.5|13456.5|13457.5|13446.5|1092
1742827200000|2025-03-24 14:40:00|13465.5|13454.5|13459.5|13448.5|13468.5|13457.5|13458.5|13447.5|732
1742827500000|2025-03-24 14:45:00|13458.5|13447.5|13455.5|13444.5|13459.5|13448.5|13452.5|13441.5|1280
1742827800000|2025-03-24 14:50:00|13454.5|13443.5|13457.5|13445.5|13458.5|13447.5|13453.5|13442.5|2457
1742828100000|2025-03-24 14:55:00|13456.5|13446.5|13453.5|13442.5|13457.5|13446.5|13453.5|13442.5|453
1742828400000|2025-03-24 15:00:00|13454.5|13443.5|13456.5|13445.5|13456.5|13445.5|13450.5|13439.5|459
1742828700000|2025-03-24 15:05:00|13457.5|13444.5|13456.5|13445.5|13460.5|13449.5|13455.5|13444.5|469
1742829000000|2025-03-24 15:10:00|13457.5|13446.5|13462.5|13451.5|13463.5|13452.5|13456.5|13445.5|502
1742829300000|2025-03-24 15:15:00|13461.5|13450.5|13463.5|13452.5|13465.5|13453.5|13461.5|13450.5|342
1742829600000|2025-03-24 15:20:00|13462.5|13451.5|13463.5|13452.5|13463.5|13452.5|13459.5|13448.5|1677
1742829900000|2025-03-24 15:25:00|13462.5|13451.5|13456.5|13445.5|13463.5|13452.5|13456.5|13445.5|423
1742830200000|2025-03-24 15:30:00|13457.5|13446.5|13452.5|13441.5|13459.5|13448.5|13449.5|13438.5|871
1742830500000|2025-03-24 15:35:00|13453.5|13442.5|13456.5|13445.5|13456.5|13445.5|13453.5|13442.5|540
1742830800000|2025-03-24 15:40:00|13455.5|13444.5|13453.5|13442.5|13459.5|13448.5|13452.5|13441.5|270
1742831100000|2025-03-24 15:45:00|13454.5|13441.5|13451.5|13440.5|13455.5|13443.5|13450.5|13438.5|473
1742831400000|2025-03-24 15:50:00|13450.5|13439.5|13452.5|13440.5|13452.5|13441.5|13448.5|13437.5|350
1742831700000|2025-03-24 15:55:00|13451.5|13439.5|13452.5|13441.5|13455.5|13444.5|13450.5|13439.5|456
1742832000000|2025-03-24 16:00:00|13451.5|13440.5|13453.5|13442.5|13454.5|13443.5|13449.5|13438.5|775
1742832300000|2025-03-24 16:05:00|13452.5|13441.5|13455.5|13444.5|13457.5|13446.5|13452.5|13441.5|382
1742832600000|2025-03-24 16:10:00|13456.5|13443.5|13458.5|13447.5|13459.5|13448.5|13454.5|13443.5|461
1742832900000|2025-03-24 16:15:00|13457.5|13446.5|13454.5|13443.5|13457.5|13446.5|13451.5|13439.5|485
1742833200000|2025-03-24 16:20:00|13455.5|13444.5|13458.5|13446.5|13459.5|13448.5|13454.5|13443.5|428
1742833500000|2025-03-24 16:25:00|13457.5|13445.5|13452.5|13441.5|13457.5|13446.5|13450.5|13439.5|1465
1742833800000|2025-03-24 16:30:00|13451.5|13440.5|13451.5|13440.5|13452.5|13441.5|13446.5|13435.5|1037
1742834100000|2025-03-24 16:35:00|13450.5|13439.5|13448.5|13437.5|13453.5|13442.5|13447.5|13436.5|1483
1742834400000|2025-03-24 16:40:00|13447.5|13436.5|13450.5|13438.5|13450.5|13439.5|13444.5|13433.5|816
1742834700000|2025-03-24 16:45:00|13449.5|13439.5|13449.5|13437.5|13450.5|13439.5|13446.5|13435.5|1061
1742835000000|2025-03-24 16:50:00|13448.5|13438.5|13448.5|13437.5|13450.5|13438.5|13445.5|13434.5|154
1742835300000|2025-03-24 16:55:00|13449.5|13438.5|13447.5|13436.5|13450.5|13439.5|13447.5|13436.5|687
1742835600000|2025-03-24 17:00:00|13446.5|13435.5|13446.5|13435.5|13447.5|13436.5|13442.5|13431.5|323
1742835900000|2025-03-24 17:05:00|13447.5|13436.5|13446.5|13435.5|13450.5|13439.5|13445.5|13434.5|169
1742836200000|2025-03-24 17:10:00|13447.5|13436.5|13447.5|13436.5|13449.5|13438.5|13446.5|13435.5|110
1742836500000|2025-03-24 17:15:00|13448.5|13437.5|13448.5|13437.5|13450.5|13439.5|13446.5|13435.5|187
1742836800000|2025-03-24 17:20:00|13447.5|13436.5|13450.5|13439.5|13451.5|13440.5|13446.5|13435.5|120
1742837100000|2025-03-24 17:25:00|13449.5|13438.5|13453.5|13442.5|13454.5|13443.5|13449.5|13438.5|127
1742837400000|2025-03-24 17:30:00|13454.5|13443.5|13452.5|13441.5|13454.5|13443.5|13451.5|13440.5|118
1742837700000|2025-03-24 17:35:00|13451.5|13440.5|13445.5|13434.5|13451.5|13440.5|13445.5|13434.5|344
1742838000000|2025-03-24 17:40:00|13446.5|13435.5|13449.5|13438.5|13449.5|13438.5|13446.5|13435.5|84
1742838300000|2025-03-24 17:45:00|13448.5|13437.5|13447.5|13436.5|13448.5|13437.5|13445.5|13434.5|174
1742838600000|2025-03-24 17:50:00|13448.5|13437.5|13449.5|13438.5|13449.5|13438.5|13446.5|13435.5|83
1742838900000|2025-03-24 17:55:00|13450.5|13439.5|13450.5|13439.5|13450.5|13439.5|13446.5|13435.5|202
1742839200000|2025-03-24 18:00:00|13449.5|13438.5|13443.5|13432.5|13449.5|13438.5|13442.5|13431.5|269
1742839500000|2025-03-24 18:05:00|13442.5|13431.5|13440.5|13429.5|13444.5|13433.5|13440.5|13429.5|478
1742839800000|2025-03-24 18:10:00|13441.5|13430.5|13444.5|13433.5|13445.5|13434.5|13439.5|13428.5|204
1742840100000|2025-03-24 18:15:00|13443.5|13432.5|13444.5|13433.5|13446.5|13435.5|13443.5|13432.5|221
1742840400000|2025-03-24 18:20:00|13445.5|13434.5|13447.5|13436.5|13448.5|13437.5|13444.5|13433.5|138
1742840700000|2025-03-24 18:25:00|13446.5|13435.5|13444.5|13433.5|13447.5|13436.5|13444.5|13433.5|116
1742841000000|2025-03-24 18:30:00|13443.5|13432.5|13443.5|13432.5|13444.5|13433.5|13441.5|13430.5|87
1742841300000|2025-03-24 18:35:00|13442.5|13431.5|13447.5|13436.5|13451.5|13440.5|13440.5|13429.5|405
1742841600000|2025-03-24 18:40:00|13448.5|13437.5|13451.5|13440.5|13453.5|13441.5|13446.5|13434.5|403
1742841900000|2025-03-24 18:45:00|13450.5|13439.5|13445.5|13433.5|13451.5|13440.5|13443.5|13431.5|697
1742842200000|2025-03-24 18:50:00|13446.5|13434.5|13445.5|13434.5|13446.5|13435.5|13443.5|13431.5|240
1742842500000|2025-03-24 18:55:00|13444.5|13433.5|13442.5|13430.5|13445.5|13434.5|13441.5|13429.5|431
1742842800000|2025-03-24 19:00:00|13441.5|13429.5|13439.5|13428.5|13442.5|13431.5|13438.5|13427.5|165
1742843100000|2025-03-24 19:05:00|13440.5|13429.5|13440.5|13428.5|13441.5|13429.5|13439.5|13427.5|145
1742843400000|2025-03-24 19:10:00|13439.5|13429.5|13438.5|13427.5|13440.5|13429.5|13438.5|13426.5|148
1742843700000|2025-03-24 19:15:00|13439.5|13428.5|13439.5|13427.5|13441.5|13430.5|13439.5|13427.5|176
1742844000000|2025-03-24 19:20:00|13438.5|13426.5|13438.5|13427.5|13438.5|13427.5|13437.5|13426.5|59
1742844300000|2025-03-24 19:25:00|13437.5|13426.5|13436.5|13425.5|13439.5|13427.5|13436.5|13425.5|68
1742844600000|2025-03-24 19:30:00|13437.5|13426.5|13437.5|13425.5|13438.5|13426.5|13436.5|13425.5|45
1742844900000|2025-03-24 19:35:00|13436.5|13426.5|13436.5|13425.5|13438.5|13427.5|13436.5|13425.5|31
1742845200000|2025-03-24 19:40:00|13437.5|13426.5|13437|13427|13438.5|13427.5|13437|13426.5|48
1742845500000|2025-03-24 19:45:00|13438|13428|13440|13430|13440|13430|13437.5|13427.5|60
1742845800000|2025-03-24 19:50:00|13439.5|13429.5|13439|13429|13440|13430|13439|13429|91
1742846100000|2025-03-24 19:55:00|13439.5|13429.5|13444|13434|13444|13434|13439.5|13429.5|161
1742846400000|2025-03-24 20:00:00|13443.5|13433.5|13443|13433|13444|13434|13443|13433|389
1742846700000|2025-03-24 20:05:00|13442|13432|13442|13432|13442.5|13432.5|13442|13432|3
1742847000000|2025-03-24 20:10:00|13442.5|13432.5|13443|13433|13443|13433|13442.5|13432.5|5
1742847300000|2025-03-24 20:15:00|13444|13434|13443.5|13433.5|13444|13434|13443|13433|10
1742847600000|2025-03-24 20:20:00|13444|13434|13444.5|13434.5|13444.5|13434.5|13444|13434|3
1742847900000|2025-03-24 20:25:00|13444|13434|13444.5|13434.5|13444.5|13434.5|13444|13434|11
1742848200000|2025-03-24 20:30:00|13445|13435|13445|13435|13446|13436|13444.5|13434.5|19
1742848500000|2025-03-24 20:35:00|13445.5|13435.5|13445.5|13435.5|13446.5|13436.5|13445|13435|33
1742848800000|2025-03-24 20:40:00|13446.5|13436.5|13445.5|13435.5|13446.5|13436.5|13445.5|13435.5|24
1742849100000|2025-03-24 20:45:00|13446|13436|13446|13436|13446|13436|13444|13434|10
1742849400000|2025-03-24 20:50:00|13444.5|13434.5|13444.5|13434.5|13445.5|13435.5|13444.5|13434.5|21
1742849700000|2025-03-24 20:55:00|13444|13434|13444.5|13434.5|13445|13435|13443.5|13433.5|23
1742850000000|2025-03-24 21:00:00|13444|13434|13444.5|13434.5|13444.5|13434.5|13444|13434|0
1742850300000|2025-03-24 21:05:00|||||||||1
1742850600000|2025-03-24 21:10:00|13442.5|13432.5|13443.5|13433.5|13443.5|13433.5|13442.5|13432.5|0
1742850900000|2025-03-24 21:15:00|13450.5|13426.5|13450.5|13426.5|13450.9|13426.9|13450.5|13426.5|0
1742851200000|2025-03-24 21:20:00|13450.7|13426.7|13450.6|13426.6|13450.7|13426.7|13450.5|13426.5|0
1742851500000|2025-03-24 21:25:00|13450.7|13426.7|13450.7|13426.7|13450.8|13426.8|13450.6|13426.6|0
1742851800000|2025-03-24 21:30:00|13450.8|13426.8|13450.9|13426.9|13450.9|13426.9|13450.8|13426.8|0
1742852100000|2025-03-24 21:35:00|13450.8|13426.8|13451.1|13427.1|13451.1|13427.1|13450.7|13426.7|0
1742852400000|2025-03-24 21:40:00|13451.2|13427.2|13451.2|13427.2|13451.5|13427.5|13451.1|13427.1|0
1742852700000|2025-03-24 21:45:00|13451.4|13427.4|13451.5|13427.5|13451.5|13427.5|13451.4|13427.4|0
1742853000000|2025-03-24 21:50:00|13451.6|13427.6|13451.6|13427.6|13451.7|13427.7|13451.5|13427.5|0
1742853300000|2025-03-24 21:55:00|13451.7|13427.7|13451.9|13427.9|13451.9|13427.9|13451.3|13427.3|0
1742853600000|2025-03-24 22:00:00|13451.6|13427.6|13452.3|13428.3|13453|13429|13451.3|13427.3|0
1742853900000|2025-03-24 22:05:00|13452.2|13428.2|13450.8|13426.8|13452.4|13428.4|13450.5|13426.5|0
1742854200000|2025-03-24 22:10:00|13450.7|13426.7|13449.1|13425.1|13451.1|13427.1|13447.9|13423.9|0
1742854500000|2025-03-24 22:15:00|13448.8|13424.8|13448.5|13424.5|13448.8|13424.8|13448.2|13424.2|0
1742854800000|2025-03-24 22:20:00|13448.7|13424.7|13448.2|13424.2|13448.8|13424.8|13447.9|13423.9|0
1742855100000|2025-03-24 22:25:00|13448.4|13424.4|13446.7|13422.7|13448.5|13424.5|13446.4|13422.4|0
1742855400000|2025-03-24 22:30:00|13447.5|13423.5|13449.1|13425.1|13449.4|13425.4|13447.1|13423.1|0
1742855700000|2025-03-24 22:35:00|13449.3|13425.3|13448.8|13424.8|13449.6|13425.6|13448.5|13424.5|0
1742856000000|2025-03-24 22:40:00|13449.1|13425.1|13449.1|13425.1|13449.4|13425.4|13448.2|13424.2|0
1742856300000|2025-03-24 22:45:00|13449.4|13425.4|13447.6|13423.6|13449.4|13425.4|13447.6|13423.6|0
1742856600000|2025-03-24 22:50:00|13446.6|13422.6|13447.6|13423.6|13447.6|13423.6|13446.5|13422.5|0
1742856900000|2025-03-24 22:55:00|13447.4|13423.4|13447.6|13423.6|13447.6|13423.6|13447.3|13423.3|0
1742857200000|2025-03-24 23:00:00|13447.4|13423.4|13448.2|13424.2|13449.4|13425.4|13447.1|13423.1|0
1742857500000|2025-03-24 23:05:00|13448.5|13424.5|13447.6|13423.6|13448.7|13424.7|13446.5|13422.5|0
1742857800000|2025-03-24 23:10:00|13447.4|13423.4|13447.6|13423.6|13447.6|13423.6|13447.1|13423.1|0
1742858100000|2025-03-24 23:15:00|13447.9|13423.9|13447.6|13423.6|13448.2|13424.2|13447.3|13423.3|0
1742858400000|2025-03-24 23:20:00|13447.8|13423.8|13447.4|13423.4|13447.8|13423.8|13447.1|13423.1|0
1742858700000|2025-03-24 23:25:00|13447.2|13423.2|13447.4|13423.4|13447.4|13423.4|13446.8|13422.8|0
1742859000000|2025-03-24 23:30:00|13447.7|13423.7|13449.3|13425.3|13449.8|13425.8|13447.4|13423.4|0
1742859300000|2025-03-24 23:35:00|13449.5|13425.5|13450.9|13426.9|13451.2|13427.2|13449.2|13425.2|0
1742859600000|2025-03-24 23:40:00|13450.3|13426.3|13452.7|13428.7|13453|13429|13450.3|13426.3|0
1742859900000|2025-03-24 23:45:00|13452.2|13428.2|13451.8|13427.8|13452.7|13428.7|13451.5|13427.5|0
1742860200000|2025-03-24 23:50:00|13452.1|13428.1|13451.2|13427.2|13452.1|13428.1|13451.2|13427.2|0
1742860500000|2025-03-24 23:55:00|13451|13427|13450|13426|13451.5|13427.5|13449.8|13425.8|0
1742860800000|2025-03-25 00:00:00|13450.1|13426.1|13449.5|13425.5|13451.5|13427.5|13448.9|13424.9|0
1742861100000|2025-03-25 00:05:00|13449.6|13425.6|13448.2|13424.2|13450.1|13426.1|13446.4|13422.4|0
1742861400000|2025-03-25 00:10:00|13448.5|13424.5|13448|13424|13449.1|13425.1|13447.7|13423.7|0
1742861700000|2025-03-25 00:15:00|13447.7|13423.7|13450.1|13426.1|13450.6|13426.6|13444.1|13420.1|0
1742862000000|2025-03-25 00:20:00|13450.4|13426.4|13453.2|13429.2|13454.2|13430.2|13450.2|13426.2|0
1742862300000|2025-03-25 00:25:00|13453.1|13429.1|13452.2|13428.2|13453.5|13429.5|13452.2|13428.2|0
1742862600000|2025-03-25 00:30:00|13452|13428|13453|13429|13453.8|13429.8|13451.8|13427.8|0
1742862900000|2025-03-25 00:35:00|13452.7|13428.7|13452.2|13428.2|13452.7|13428.7|13451.3|13427.3|0
1742863200000|2025-03-25 00:40:00|13452.1|13428.1|13451.8|13427.8|13452.3|13428.3|13451.5|13427.5|0
1742863500000|2025-03-25 00:45:00|13452.1|13428.1|13454|13430|13454|13430|13452.1|13428.1|0
1742863800000|2025-03-25 00:50:00|13453.7|13429.7|13456.6|13432.6|13456.9|13432.9|13453.7|13429.7|0
1742864100000|2025-03-25 00:55:00|13456.3|13432.3|13457.9|13433.9|13458|13434|13456.2|13432.2|0
1742864400000|2025-03-25 01:00:00|13457.5|13433.5|13455|13445|13457.6|13445|13445.5|13433.2|5190
1742864700000|2025-03-25 01:05:00|13454|13444|13463|13453|13463|13453|13452.5|13442.5|1514
1742865000000|2025-03-25 01:10:00|13462.5|13452.5|13462|13452|13471|13461|13461|13451|2477
1742865300000|2025-03-25 01:15:00|13463|13453|13472|13462|13472|13462|13456|13446|4666
1742865600000|2025-03-25 01:20:00|13472.5|13462.5|13474|13464|13477|13467|13462|13452|2678
1742865900000|2025-03-25 01:25:00|13471|13461|13468|13458|13478.5|13468.5|13467|13457|3701
1742866200000|2025-03-25 01:30:00|13467|13457|13471|13461|13488.5|13478.5|13445|13435|19857
1742866500000|2025-03-25 01:35:00|13470|13460|13488|13478|13494|13484|13458|13448|6337
1742866800000|2025-03-25 01:40:00|13488.5|13478.5|13484.5|13474.5|13506|13496|13464|13454|9050
1742867100000|2025-03-25 01:45:00|13484|13474|13467.5|13457.5|13490.5|13480.5|13456.5|13446.5|5062
1742867400000|2025-03-25 01:50:00|13466.5|13456.5|13461.5|13451.5|13475.5|13465.5|13458.5|13448.5|4400
1742867700000|2025-03-25 01:55:00|13460.5|13450.5|13442.5|13432.5|13462.5|13452.5|13437.5|13427.5|5178
1742868000000|2025-03-25 02:00:00|13443.5|13433.5|13439.5|13429.5|13443.5|13433.5|13428.5|13418.5|6581
1742868300000|2025-03-25 02:05:00|13440.5|13430.5|13449.5|13439.5|13453.5|13443.5|13436.5|13426.5|4560
1742868600000|2025-03-25 02:10:00|13448.5|13438.5|13447.5|13437.5|13455.5|13445.5|13445.5|13435.5|2356
1742868900000|2025-03-25 02:15:00|13446.5|13436.5|13454.5|13444.5|13455.5|13445.5|13445.5|13435.5|2934
1742869200000|2025-03-25 02:20:00|13455.5|13445.5|13448.5|13438.5|13455.5|13445.5|13445.5|13435.5|3768
1742869500000|2025-03-25 02:25:00|13447.5|13437.5|13446.5|13436.5|13451.5|13441.5|13443.5|13433.5|2453
1742869800000|2025-03-25 02:30:00|13444.5|13434.5|13445.5|13435.5|13450.5|13440.5|13441.5|13431.5|2466
1742870100000|2025-03-25 02:35:00|13446.5|13436.5|13444.5|13434.5|13450.5|13440.5|13435.5|13425.5|3598
1742870400000|2025-03-25 02:40:00|13443.5|13433.5|13438.5|13428.5|13447.5|13437.5|13435.5|13425.5|2661
1742870700000|2025-03-25 02:45:00|13439.5|13429.5|13431.5|13421.5|13439.5|13429.5|13425.5|13415.5|3379
1742871000000|2025-03-25 02:50:00|13432.5|13422.5|13433.5|13423.5|13436.5|13426.5|13427.5|13417.5|2518
1742871300000|2025-03-25 02:55:00|13434.5|13424.5|13433.5|13423.5|13436.5|13426.5|13429.5|13419.5|2315
1742871600000|2025-03-25 03:00:00|13432.5|13422.5|13440.5|13430.5|13442.5|13432.5|13431.5|13421.5|2507
1742871900000|2025-03-25 03:05:00|13441.5|13431.5|13457.5|13447.5|13464.5|13454.5|13441.5|13431.5|3685
1742872200000|2025-03-25 03:10:00|13456.5|13446.5|13475.5|13465.5|13476.5|13466.5|13456.5|13446.5|2413
1742872500000|2025-03-25 03:15:00|13474.5|13464.5|13454.5|13444.5|13474.5|13464.5|13452.5|13442.5|6379
1742872800000|2025-03-25 03:20:00|13453.5|13443.5|13449.5|13439.5|13457.5|13447.5|13437.5|13427.5|3892
1742873100000|2025-03-25 03:25:00|13448.5|13438.5|13455.5|13445.5|13455.5|13445.5|13442.5|13432.5|2102
1742873400000|2025-03-25 03:30:00|13454.5|13444.5|13447.5|13437.5|13454.5|13444.5|13441.5|13431.5|1266
1742873700000|2025-03-25 03:35:00|13448.5|13438.5|13451.5|13441.5|13454.5|13444.5|13446.5|13436.5|1146
1742874000000|2025-03-25 03:40:00|13452.5|13442.5|13454.5|13444.5|13455.5|13445.5|13451.5|13441.5|812
1742874300000|2025-03-25 03:45:00|13453.5|13443.5|13449.5|13439.5|13455.5|13445.5|13447.5|13437.5|1040
1742874600000|2025-03-25 03:50:00|13448.5|13438.5|13454.5|13444.5|13454.5|13444.5|13448.5|13438.5|754
1742874900000|2025-03-25 03:55:00|13453.5|13443.5|13455.5|13445.5|13455.5|13445.5|13453.5|13443.5|786
1742875200000|2025-03-25 04:00:00|13454.5|13444.5|13450.5|13440.5|13455.5|13445.5|13450.5|13440.5|731
1742875500000|2025-03-25 04:05:00|13451.5|13441.5|13451.5|13441.5|13451.5|13441.5|13448.5|13438.5|629
1742875800000|2025-03-25 04:10:00|13450.5|13440.5|13453.5|13443.5|13456.5|13446.5|13450.5|13440.5|789
1742876100000|2025-03-25 04:15:00|13452.5|13442.5|13450.5|13440.5|13454.5|13444.5|13450.5|13440.5|635
1742876400000|2025-03-25 04:20:00|13451.5|13441.5|13449.5|13439.5|13451.5|13441.5|13449.5|13439.5|689
1742876700000|2025-03-25 04:25:00|13450.5|13440.5|13450.5|13440.5|13451.5|13441.5|13449.5|13439.5|684
1742877000000|2025-03-25 04:30:00|13451.5|13441.5|13452.5|13442.5|13453.5|13443.5|13451.5|13441.5|595
1742877300000|2025-03-25 04:35:00|13451.5|13441.5|13451.5|13441.5|13451.5|13441.5|13448.5|13438.5|649
1742877600000|2025-03-25 04:40:00|13452.5|13442.5|13449.5|13439.5|13452.5|13442.5|13448.5|13438.5|534
1742877900000|2025-03-25 04:45:00|13448.5|13438.5|13451.5|13441.5|13452.5|13442.5|13448.5|13438.5|737
1742878200000|2025-03-25 04:50:00|13450.5|13440.5|13451.5|13441.5|13451.5|13441.5|13449.5|13439.5|559
1742878500000|2025-03-25 04:55:00|13450.5|13440.5|13451.5|13441.5|13451.5|13441.5|13449.5|13439.5|532
1742878800000|2025-03-25 05:00:00|13450.5|13440.5|13444.5|13434.5|13451.5|13441.5|13440.5|13430.5|2037
1742879100000|2025-03-25 05:05:00|13445.5|13435.5|13456.5|13446.5|13458.5|13448.5|13436.5|13426.5|2471
1742879400000|2025-03-25 05:10:00|13455.5|13445.5|13463.5|13453.5|13467.5|13457.5|13448.5|13438.5|1977
1742879700000|2025-03-25 05:15:00|13464.5|13454.5|13460.5|13450.5|13465.5|13455.5|13451.5|13441.5|1631
1742880000000|2025-03-25 05:20:00|13459.5|13449.5|13466.5|13456.5|13474.5|13464.5|13456.5|13446.5|2463
1742880300000|2025-03-25 05:25:00|13467.5|13457.5|13487.5|13477.5|13490.5|13480.5|13463.5|13453.5|2350
1742880600000|2025-03-25 05:30:00|13486.5|13476.5|13488.5|13478.5|13492.5|13482.5|13479.5|13469.5|2600
1742880900000|2025-03-25 05:35:00|13487.5|13477.5|13472.5|13462.5|13487.5|13477.5|13471.5|13461.5|1981
1742881200000|2025-03-25 05:40:00|13471.5|13461.5|13457.5|13447.5|13471.5|13461.5|13454.5|13444.5|1860
1742881500000|2025-03-25 05:45:00|13456.5|13446.5|13462.5|13452.5|13462.5|13452.5|13454.5|13444.5|1819
1742881800000|2025-03-25 05:50:00|13461.5|13451.5|13456.5|13446.5|13464.5|13454.5|13453.5|13443.5|3201
1742882100000|2025-03-25 05:55:00|13455.5|13445.5|13453.5|13443.5|13456.5|13446.5|13450.5|13440.5|2055
1742882400000|2025-03-25 06:00:00|13452.5|13442.5|13459.5|13449.5|13461.5|13451.5|13450.5|13440.5|1490
1742882700000|2025-03-25 06:05:00|13458.5|13448.5|13453.5|13443.5|13458.5|13448.5|13452.5|13442.5|1169
1742883000000|2025-03-25 06:10:00|13454.5|13444.5|13457.5|13447.5|13458.5|13448.5|13450.5|13440.5|1452
1742883300000|2025-03-25 06:15:00|13459.5|13449.5|13464.5|13454.5|13469.5|13459.5|13459.5|13449.5|1714
1742883600000|2025-03-25 06:20:00|13465.5|13455.5|13468.5|13458.5|13471.5|13461.5|13461.5|13451.5|1519
1742883900000|2025-03-25 06:25:00|13469.5|13459.5|13462.5|13452.5|13469.5|13459.5|13452.5|13442.5|2279
1742884200000|2025-03-25 06:30:00|13461.5|13451.5|13463.5|13453.5|13470.5|13460.5|13454.5|13444.5|2224
1742884500000|2025-03-25 06:35:00|13464.5|13454.5|13454.5|13444.5|13465.5|13455.5|13452.5|13442.5|1613
1742884800000|2025-03-25 06:40:00|13455.5|13445.5|13453.5|13443.5|13457.5|13447.5|13449.5|13439.5|2521
1742885100000|2025-03-25 06:45:00|13454.5|13444.5|13451.5|13441.5|13454.5|13444.5|13442.5|13432.5|4425
1742885400000|2025-03-25 06:50:00|13452.5|13442.5|13458.5|13448.5|13461.5|13451.5|13452.5|13442.5|3680
1742885700000|2025-03-25 06:55:00|13459.5|13449.5|13463.5|13453.5|13466.5|13456.5|13458.5|13448.5|5235
1742886000000|2025-03-25 07:00:00|13457.5|13447.5|13462.5|13452.5|13469.5|13459.5|13456.5|13446.5|3530
1742886300000|2025-03-25 07:05:00|13463.5|13453.5|13459.5|13449.5|13465.5|13455.5|13458.5|13448.5|1552
1742886600000|2025-03-25 07:10:00|13458.5|13448.5|13455.5|13445.5|13459.5|13449.5|13453.5|13443.5|1690
1742886900000|2025-03-25 07:15:00|13456.5|13446.5|13458.5|13448.5|13459.5|13449.5|13455.5|13445.5|684
1742887200000|2025-03-25 07:20:00|13457.5|13447.5|13455.5|13445.5|13459.5|13449.5|13454.5|13444.5|588
1742887500000|2025-03-25 07:25:00|13456.5|13446.5|13456.5|13446.5|13457.5|13447.5|13455.5|13445.5|686
1742887800000|2025-03-25 07:30:00|13457.5|13447.5|13452.5|13442.5|13457.5|13447.5|13451.5|13441.5|1823
1742888100000|2025-03-25 07:35:00|13451.5|13441.5|13451.5|13441.5|13452.5|13442.5|13449.5|13439.5|1894
1742888400000|2025-03-25 07:40:00|13452.5|13442.5|13448.5|13438.5|13454.5|13444.5|13448.5|13438.5|3027
1742888700000|2025-03-25 07:45:00|13449.5|13439.5|13448.5|13438.5|13451.5|13441.5|13448.5|13438.5|3255
1742889000000|2025-03-25 07:50:00|13449.5|13439.5|13449.5|13439.5|13451.5|13441.5|13448.5|13438.5|1325
1742889300000|2025-03-25 07:55:00|13448.5|13438.5|13446.5|13436.5|13449.5|13439.5|13446.5|13436.5|1913
1742889600000|2025-03-25 08:00:00|13447.5|13437.5|13449.5|13438.5|13455.5|13443.5|13447.5|13437.5|3133
1742889900000|2025-03-25 08:05:00|13450.5|13439.5|13445.5|13434.5|13450.5|13439.5|13444.5|13433.5|4698
1742890200000|2025-03-25 08:10:00|13446.5|13435.5|13447.5|13436.5|13448.5|13437.5|13445.5|13434.5|1385
1742890500000|2025-03-25 08:15:00|13446.5|13435.5|13443.5|13432.5|13446.5|13435.5|13443.5|13431.5|1184
1742890800000|2025-03-25 08:20:00|13444.5|13433.5|13449.5|13438.5|13455.5|13444.5|13443.5|13432.5|2448
1742891100000|2025-03-25 08:25:00|13448.5|13437.5|13452.5|13439.5|13453.5|13441.5|13447.5|13436.5|1644
1742891400000|2025-03-25 08:30:00|13457.9|13433.9|13456.3|13432.3|13458.8|13434.8|13455.6|13431.6|0
1742891700000|2025-03-25 08:35:00|13456.4|13432.4|13458.8|13434.8|13460|13436|13455.9|13431.9|564
1742892000000|2025-03-25 08:40:00|13459|13435|13459.7|13435.7|13459.7|13435.7|13456.9|13432.9|0
1742892300000|2025-03-25 08:45:00|13459.4|13435.4|13460.8|13436.8|13461.7|13437.7|13459.3|13435.3|0
1742892600000|2025-03-25 08:50:00|13460.9|13436.9|13462|13438|13463.2|13439.2|13460.9|13436.9|0
1742892900000|2025-03-25 08:55:00|13461.9|13437.9|13459.6|13435.6|13462|13438|13458.9|13434.9|0
1742893200000|2025-03-25 09:00:00|13449.5|13434.5|13451.5|13440.5|13458.5|13446.5|13449.5|13434.5|772
1742893500000|2025-03-25 09:05:00|13452.5|13442.5|13450.5|13439.5|13453.5|13442.5|13450.5|13439.5|94
1742893800000|2025-03-25 09:10:00|13451.5|13438.5|13449.5|13438.5|13451.5|13440.5|13448.5|13437.5|191
1742894100000|2025-03-25 09:15:00|13450.5|13439.5|13459.5|13448.5|13459.5|13448.5|13447.5|13436.5|431
1742894400000|2025-03-25 09:20:00|13460.5|13447.5|13465.5|13453.5|13465.5|13454.5|13459.5|13447.5|217
1742894700000|2025-03-25 09:25:00|13466.5|13454.5|13466.5|13455.5|13469.5|13458.5|13464.5|13453.5|162
1742895000000|2025-03-25 09:30:00|13465.5|13454.5|13465.5|13454.5|13469.5|13458.5|13463.5|13452.5|135
1742895300000|2025-03-25 09:35:00|13466.5|13455.5|13471.5|13459.5|13471.5|13460.5|13466.5|13455.5|487
1742895600000|2025-03-25 09:40:00|13470.5|13458.5|13472.5|13460.5|13473.5|13462.5|13466.5|13455.5|340
1742895900000|2025-03-25 09:45:00|13473.5|13461.5|13473.5|13462.5|13477.5|13466.5|13472.5|13461.5|378
1742896200000|2025-03-25 09:50:00|13474.5|13463.5|13473.5|13462.5|13476.5|13465.5|13472.5|13461.5|133
1742896500000|2025-03-25 09:55:00|13472.5|13461.5|13475.5|13464.5|13476.5|13465.5|13469.5|13458.5|209
1742896800000|2025-03-25 10:00:00|13474.5|13463.5|13476.5|13465.5|13477.5|13466.5|13474.5|13463.5|202
1742897100000|2025-03-25 10:05:00|13475.5|13464.5|13475.5|13464.5|13477.5|13465.5|13472.5|13461.5|136
1742897400000|2025-03-25 10:10:00|13474.5|13463.5|13479.5|13468.5|13479.5|13468.5|13474.5|13463.5|434
1742897700000|2025-03-25 10:15:00|13480.5|13469.5|13483.5|13471.5|13483.5|13472.5|13479.5|13468.5|216
1742898000000|2025-03-25 10:20:00|13482.5|13472.5|13485.5|13474.5|13485.5|13474.5|13482.5|13470.5|183
1742898300000|2025-03-25 10:25:00|13486.5|13475.5|13486.5|13475.5|13486.5|13475.5|13484.5|13472.5|333
1742898600000|2025-03-25 10:30:00|13487.5|13476.5|13487.5|13476.5|13490.5|13479.5|13486.5|13475.5|390
1742898900000|2025-03-25 10:35:00|13486.5|13475.5|13490.5|13479.5|13490.5|13479.5|13483.5|13472.5|224
1742899200000|2025-03-25 10:40:00|13489.5|13478.5|13490.5|13479.5|13490.5|13479.5|13487.5|13476.5|515
1742899500000|2025-03-25 10:45:00|13491.5|13480.5|13492.5|13481.5|13492.5|13481.5|13490.5|13479.5|323
1742899800000|2025-03-25 10:50:00|13491.5|13480.5|13492.5|13481.5|13495.5|13484.5|13491.5|13480.5|367
1742900100000|2025-03-25 10:55:00|13491.5|13480.5|13493.5|13482.5|13493.5|13482.5|13488.5|13477.5|399
1742900400000|2025-03-25 11:00:00|13494.5|13483.5|13493.5|13482.5|13496.5|13485.5|13492.5|13481.5|589
1742900700000|2025-03-25 11:05:00|13492.5|13481.5|13490.5|13479.5|13494.5|13483.5|13490.5|13479.5|446
1742901000000|2025-03-25 11:10:00|13491.5|13478.5|13492.5|13481.5|13493.5|13482.5|13488.5|13477.5|271
1742901300000|2025-03-25 11:15:00|13491.5|13480.5|13491.5|13480.5|13495.5|13484.5|13491.5|13480.5|187
1742901600000|2025-03-25 11:20:00|13492.5|13481.5|13492.5|13481.5|13494.5|13483.5|13491.5|13480.5|294
1742901900000|2025-03-25 11:25:00|13491.5|13480.5|13492.5|13481.5|13493.5|13482.5|13491.5|13480.5|190
1742902200000|2025-03-25 11:30:00|13493.5|13482.5|13496.5|13485.5|13496.5|13485.5|13493.5|13482.5|247
1742902500000|2025-03-25 11:35:00|13495.5|13484.5|13500.5|13489.5|13500.5|13489.5|13495.5|13484.5|1328
1742902800000|2025-03-25 11:40:00|13499.5|13488.5|13494.5|13483.5|13501.5|13490.5|13493.5|13482.5|734
1742903100000|2025-03-25 11:45:00|13496.5|13485.5|13498.5|13487.5|13500.5|13489.5|13495.5|13484.5|317
1742903400000|2025-03-25 11:50:00|13497.5|13486.5|13492.5|13481.5|13497.5|13486.5|13491.5|13480.5|273
1742903700000|2025-03-25 11:55:00|13491.5|13480.5|13488.5|13477.5|13492.5|13481.5|13488.5|13477.5|156
1742904000000|2025-03-25 12:00:00|13489.5|13478.5|13491.5|13480.5|13492.5|13481.5|13489.5|13478.5|248
1742904300000|2025-03-25 12:05:00|13492.5|13481.5|13493.5|13481.5|13494.5|13483.5|13492.5|13480.5|125
1742904600000|2025-03-25 12:10:00|13492.5|13482.5|13496.5|13485.5|13496.5|13485.5|13491.5|13480.5|216
1742904900000|2025-03-25 12:15:00|13495.5|13484.5|13495.5|13484.5|13496.5|13485.5|13493.5|13482.5|437
1742905200000|2025-03-25 12:20:00|13494.5|13483.5|13496.5|13485.5|13496.5|13485.5|13493.5|13482.5|206
1742905500000|2025-03-25 12:25:00|13497.5|13487.5|13496.5|13485.5|13498.5|13487.5|13496.5|13484.5|184
1742905800000|2025-03-25 12:30:00|13495.5|13484.5|13494.5|13483.5|13498.5|13486.5|13492.5|13481.5|211
1742906100000|2025-03-25 12:35:00|13493.5|13482.5|13492.5|13481.5|13493.5|13482.5|13490.5|13479.5|299
1742906400000|2025-03-25 12:40:00|13493.5|13482.5|13493.5|13482.5|13494.5|13483.5|13491.5|13480.5|153
1742906700000|2025-03-25 12:45:00|13494.5|13483.5|13495.5|13484.5|13495.5|13484.5|13492.5|13481.5|127
1742907000000|2025-03-25 12:50:00|13494.5|13483.5|13491.5|13480.5|13495.5|13484.5|13490.5|13479.5|153
1742907300000|2025-03-25 12:55:00|13492.5|13481.5|13488.5|13477.5|13493.5|13482.5|13488.5|13477.5|331
1742907600000|2025-03-25 13:00:00|13489.5|13478.5|13488.5|13477.5|13490.5|13479.5|13487.5|13476.5|467
1742907900000|2025-03-25 13:05:00|13487.5|13476.5|13485.5|13474.5|13488.5|13477.5|13484.5|13473.5|268
1742908200000|2025-03-25 13:10:00|13484.5|13473.5|13482.5|13471.5|13486.5|13475.5|13482.5|13471.5|241
1742908500000|2025-03-25 13:15:00|13483.5|13470.5|13486.5|13475.5|13491.5|13479.5|13482.5|13470.5|866
1742908800000|2025-03-25 13:20:00|13484.5|13474.5|13487.5|13476.5|13487.5|13476.5|13483.5|13472.5|708
1742909100000|2025-03-25 13:25:00|13486.5|13475.5|13486.5|13475.5|13488.5|13477.5|13484.5|13473.5|216
1742909400000|2025-03-25 13:30:00|13485.5|13474.5|13486.5|13475.5|13492.5|13481.5|13480.5|13468.5|2080
1742909700000|2025-03-25 13:35:00|13487.5|13476.5|13486.5|13475.5|13492.5|13481.5|13482.5|13471.5|1297
1742910000000|2025-03-25 13:40:00|13485.5|13474.5|13492.5|13481.5|13494.5|13483.5|13485.5|13474.5|939
1742910300000|2025-03-25 13:45:00|13491.5|13480.5|13490.5|13479.5|13495.5|13483.5|13488.5|13477.5|2183
1742910600000|2025-03-25 13:50:00|13491.5|13480.5|13499.5|13487.5|13499.5|13488.5|13491.5|13479.5|1563
1742910900000|2025-03-25 13:55:00|13498.5|13488.5|13500.5|13488.5|13500.5|13489.5|13496.5|13485.5|2467
1742911200000|2025-03-25 14:00:00|13499.5|13489.5|13496.5|13484.5|13502.5|13491.5|13490.5|13479.5|1672
1742911500000|2025-03-25 14:05:00|13495.5|13485.5|13506.5|13494.5|13508.5|13497.5|13495.5|13484.5|1797
1742911800000|2025-03-25 14:10:00|13505.5|13495.5|13498.5|13486.5|13506.5|13495.5|13494.5|13483.5|1657
1742912100000|2025-03-25 14:15:00|13497.5|13485.5|13486.5|13475.5|13497.5|13486.5|13485.5|13474.5|2238
1742912400000|2025-03-25 14:20:00|13485.5|13474.5|13483.5|13472.5|13487.5|13476.5|13481.5|13470.5|2041
1742912700000|2025-03-25 14:25:00|13482.5|13471.5|13485.5|13474.5|13488.5|13476.5|13481.5|13470.5|604
1742913000000|2025-03-25 14:30:00|13484.5|13473.5|13482.5|13470.5|13486.5|13475.5|13479.5|13468.5|837
1742913300000|2025-03-25 14:35:00|13481.5|13471.5|13480.5|13469.5|13484.5|13472.5|13477.5|13466.5|1602
1742913600000|2025-03-25 14:40:00|13481.5|13470.5|13481.5|13470.5|13482.5|13471.5|13478.5|13467.5|377
1742913900000|2025-03-25 14:45:00|13482.5|13471.5|13481.5|13470.5|13483.5|13472.5|13479.5|13468.5|371
1742914200000|2025-03-25 14:50:00|13482.5|13469.5|13482.5|13471.5|13483.5|13472.5|13480.5|13468.5|429
1742914500000|2025-03-25 14:55:00|13483.5|13472.5|13485.5|13474.5|13485.5|13474.5|13481.5|13470.5|966
1742914800000|2025-03-25 15:00:00|13484.5|13473.5|13482.5|13471.5|13490.5|13478.5|13481.5|13470.5|1105
1742915100000|2025-03-25 15:05:00|13483.5|13469.5|13481.5|13470.5|13483.5|13472.5|13480.5|13469.5|982
1742915400000|2025-03-25 15:10:00|13482.5|13471.5|13481.5|13470.5|13483.5|13472.5|13480.5|13469.5|372
1742915700000|2025-03-25 15:15:00|13480.5|13469.5|13473.5|13462.5|13481.5|13470.5|13473.5|13462.5|1023
1742916000000|2025-03-25 15:20:00|13472.5|13461.5|13478.5|13467.5|13479.5|13468.5|13472.5|13461.5|1319
1742916300000|2025-03-25 15:25:00|13479.5|13468.5|13472.5|13461.5|13479.5|13468.5|13469.5|13458.5|2027
1742916600000|2025-03-25 15:30:00|13473.5|13462.5|13471.5|13460.5|13474.5|13463.5|13469.5|13458.5|545
1742916900000|2025-03-25 15:35:00|13470.5|13459.5|13470.5|13459.5|13473.5|13462.5|13469.5|13458.5|227
1742917200000|2025-03-25 15:40:00|13471.5|13460.5|13467.5|13456.5|13471.5|13460.5|13465.5|13454.5|313
1742917500000|2025-03-25 15:45:00|13466.5|13455.5|13461.5|13450.5|13467.5|13456.5|13460.5|13449.5|444
1742917800000|2025-03-25 15:50:00|13462.5|13451.5|13466.5|13455.5|13468.5|13457.5|13460.5|13449.5|431
1742918100000|2025-03-25 15:55:00|13467.5|13456.5|13466.5|13455.5|13470.5|13459.5|13465.5|13453.5|322
1742918400000|2025-03-25 16:00:00|13467.5|13454.5|13466.5|13455.5|13468.5|13457.5|13463.5|13452.5|258
1742918700000|2025-03-25 16:05:00|13465.5|13454.5|13470.5|13459.5|13471.5|13460.5|13464.5|13453.5|1057
1742919000000|2025-03-25 16:10:00|13471.5|13460.5|13472.5|13461.5|13475.5|13464.5|13469.5|13458.5|205
1742919300000|2025-03-25 16:15:00|13471.5|13460.5|13469.5|13458.5|13471.5|13460.5|13467.5|13456.5|146
1742919600000|2025-03-25 16:20:00|13470.5|13459.5|13471.5|13460.5|13473.5|13462.5|13469.5|13459.5|160
1742919900000|2025-03-25 16:25:00|13472.5|13461.5|13468.5|13457.5|13472.5|13461.5|13467.5|13456.5|163
1742920200000|2025-03-25 16:30:00|13469.5|13458.5|13472.5|13461.5|13474.5|13463.5|13468.5|13457.5|327
1742920500000|2025-03-25 16:35:00|13471.5|13460.5|13469.5|13458.5|13472.5|13461.5|13469.5|13458.5|98
1742920800000|2025-03-25 16:40:00|13468.5|13457.5|13468.5|13457.5|13471.5|13460.5|13467.5|13456.5|145
1742921100000|2025-03-25 16:45:00|13469.5|13458.5|13469.5|13458.5|13469.5|13458.5|13467.5|13456.5|231
1742921400000|2025-03-25 16:50:00|13468.5|13457.5|13474.5|13463.5|13475.5|13463.5|13468.5|13457.5|227
1742921700000|2025-03-25 16:55:00|13473.5|13462.5|13473.5|13462.5|13474.5|13462.5|13469.5|13458.5|618
1742922000000|2025-03-25 17:00:00|13474.5|13463.5|13474.5|13463.5|13476.5|13465.5|13472.5|13461.5|107
1742922300000|2025-03-25 17:05:00|13473.5|13462.5|13473.5|13462.5|13476.5|13465.5|13472.5|13461.5|193
1742922600000|2025-03-25 17:10:00|13474.5|13463.5|13472.5|13461.5|13474.5|13463.5|13469.5|13458.5|687
1742922900000|2025-03-25 17:15:00|13471.5|13460.5|13472.5|13461.5|13473.5|13462.5|13471.5|13460.5|46
1742923200000|2025-03-25 17:20:00|13471.5|13460.5|13469.5|13458.5|13472.5|13461.5|13469.5|13458.5|58
1742923500000|2025-03-25 17:25:00|13470.5|13459.5|13466.5|13455.5|13470.5|13459.5|13466.5|13455.5|213
1742923800000|2025-03-25 17:30:00|13467.5|13456.5|13468.5|13457.5|13468.5|13457.5|13466.5|13455.5|89
1742924100000|2025-03-25 17:35:00|13469.5|13458.5|13468.5|13457.5|13470.5|13459.5|13467.5|13456.5|291
1742924400000|2025-03-25 17:40:00|13469.5|13458.5|13467.5|13456.5|13471.5|13459.5|13467.5|13456.5|84
1742924700000|2025-03-25 17:45:00|13468.5|13455.5|13468.5|13457.5|13470.5|13459.5|13466.5|13454.5|309
1742925000000|2025-03-25 17:50:00|13469.5|13458.5|13474.5|13463.5|13475.5|13464.5|13468.5|13457.5|272
1742925300000|2025-03-25 17:55:00|13473.5|13462.5|13471.5|13459.5|13473.5|13462.5|13470.5|13459.5|120
1742925600000|2025-03-25 18:00:00|13470.5|13458.5|13469.5|13458.5|13470.5|13459.5|13468.5|13457.5|57
1742925900000|2025-03-25 18:05:00|13468.5|13457.5|13469.5|13457.5|13470.5|13459.5|13466.5|13455.5|111
1742926200000|2025-03-25 18:10:00|13468.5|13458.5|13469.5|13458.5|13472.5|13461.5|13468.5|13457.5|143
1742926500000|2025-03-25 18:15:00|13470.5|13460.5|13471.5|13459.5|13472.5|13460.5|13468.5|13457.5|414
1742926800000|2025-03-25 18:20:00|13472.5|13460.5|13470.5|13459.5|13472.5|13461.5|13470.5|13459.5|30
1742927100000|2025-03-25 18:25:00|13469.5|13458.5|13467.5|13456.5|13469.5|13458.5|13466.5|13455.5|501
1742927400000|2025-03-25 18:30:00|13468.5|13457.5|13465.5|13454.5|13469.5|13458.5|13465.5|13453.5|173
1742927700000|2025-03-25 18:35:00|13466.5|13455.5|13465.5|13454.5|13467.5|13456.5|13463.5|13452.5|711
1742928000000|2025-03-25 18:40:00|13464.5|13453.5|13465.5|13454.5|13465.5|13454.5|13462.5|13451.5|125
1742928300000|2025-03-25 18:45:00|13464.5|13453.5|13462.5|13451.5|13465.5|13454.5|13462.5|13451.5|118
1742928600000|2025-03-25 18:50:00|13463.5|13452.5|13466.5|13455.5|13467.5|13455.5|13462.5|13451.5|284
1742928900000|2025-03-25 18:55:00|13467.5|13454.5|13465.5|13453.5|13467.5|13456.5|13464.5|13453.5|128
1742929200000|2025-03-25 19:00:00|13464.5|13454.5|13466.5|13455.5|13467.5|13455.5|13464.5|13453.5|37
1742929500000|2025-03-25 19:05:00|13467.5|13456.5|13466.5|13454.5|13467.5|13456.5|13465.5|13454.5|35
1742929800000|2025-03-25 19:10:00|13467.5|13455.5|13463.5|13452.5|13467.5|13456.5|13463.5|13452.5|87
1742930100000|2025-03-25 19:15:00|13464.5|13453.5|13463.5|13452.5|13464.5|13453.5|13462.5|13450.5|167
1742930400000|2025-03-25 19:20:00|13462.5|13451.5|13464.5|13453.5|13464.5|13453.5|13460.5|13449.5|180
1742930700000|2025-03-25 19:25:00|13463.5|13452.5|13460.5|13449.5|13463.5|13452.5|13460.5|13449.5|61
1742931000000|2025-03-25 19:30:00|13459.5|13448.5|13458.5|13447.5|13460.5|13449.5|13457.5|13446.5|200
1742931300000|2025-03-25 19:35:00|13459.5|13446.5|13459.5|13448.5|13463.5|13452.5|13455.5|13444.5|639
1742931600000|2025-03-25 19:40:00|13460.5|13449.5|13460|13450|13460.5|13450|13457.5|13446.5|87
1742931900000|2025-03-25 19:45:00|13459.5|13449.5|13460|13450|13460|13450|13458|13448|223
1742932200000|2025-03-25 19:50:00|13459|13449|13459|13449|13459|13449|13455|13445|261
1742932500000|2025-03-25 19:55:00|13460|13450|13459.5|13449.5|13461|13451|13458|13448|58
1742932800000|2025-03-25 20:00:00|13459|13449|13461|13451|13461|13451|13459|13449|1
1742933100000|2025-03-25 20:05:00|13461.5|13451.5|13460.5|13450.5|13462|13452|13460.5|13450.5|41
1742933400000|2025-03-25 20:10:00|13461|13451|13462.5|13452.5|13462.5|13452.5|13460.5|13450.5|52
1742933700000|2025-03-25 20:15:00|13463|13453|13460.5|13450.5|13463|13453|13460.5|13450.5|1
1742934000000|2025-03-25 20:20:00|13460|13450|13460.5|13450.5|13461.5|13451.5|13460|13450|0
1742934300000|2025-03-25 20:25:00|13461|13451|13459.5|13449.5|13461|13451|13459.5|13449.5|18
1742934600000|2025-03-25 20:30:00|13460|13450|13460.5|13450.5|13460.5|13450.5|13459.5|13449.5|23
1742934900000|2025-03-25 20:35:00|13461|13451|13460.5|13450.5|13461|13451|13460.5|13450.5|21
1742935200000|2025-03-25 20:40:00|13460|13450|13462.5|13452.5|13462.5|13452.5|13460|13450|258
1742935500000|2025-03-25 20:45:00|13462|13452|13461.5|13451.5|13462.5|13452.5|13461.5|13451.5|3
1742935800000|2025-03-25 20:50:00|13461|13451|13462|13452|13462|13452|13461|13451|1
1742936100000|2025-03-25 20:55:00|13462.5|13452.5|13462.5|13452.5|13464|13454|13462.5|13452.5|27
1742936400000|2025-03-25 21:00:00|13462|13452|13462.5|13452.5|13462.5|13452.5|13462|13452|0
1742936700000|2025-03-25 21:05:00|13461|13451|13468|13458|13468|13458|13461|13451|0
1742937000000|2025-03-25 21:10:00|13467.5|13457.5|13468|13458|13468.5|13458.5|13467.5|13457.5|0
1742937300000|2025-03-25 21:15:00|13475.3|13451.3|13475.1|13451.1|13475.6|13451.6|13475|13451|0
1742937600000|2025-03-25 21:20:00|13475.2|13451.2|13475.8|13451.8|13476.4|13452.4|13475.1|13451.1|0
1742937900000|2025-03-25 21:25:00|13475.7|13451.7|13475.7|13451.7|13475.7|13451.7|13475.6|13451.6|0
1742938200000|2025-03-25 21:30:00|13475.6|13451.6|13475.7|13451.7|13475.7|13451.7|13475.6|13451.6|0
1742938500000|2025-03-25 21:35:00|13475.6|13451.6|13478.8|13454.8|13478.8|13454.8|13475.4|13451.4|0
1742938800000|2025-03-25 21:40:00|13478.7|13454.7|13478.7|13454.7|13478.7|13454.7|13478.7|13454.7|0
1742939100000|2025-03-25 21:45:00|13478.6|13454.6|13478.8|13454.8|13478.9|13454.9|13478.4|13454.4|0
1742939400000|2025-03-25 21:50:00|13478.7|13454.7|13478.7|13454.7|13478.7|13454.7|13478.6|13454.6|0
1742939700000|2025-03-25 21:55:00|13478.6|13454.6|13478.6|13454.6|13478.6|13454.6|13478.3|13454.3|0
1742940000000|2025-03-25 22:00:00|13478.5|13454.5|13478.8|13454.8|13480.3|13456.3|13477.9|13453.9|0
1742940300000|2025-03-25 22:05:00|13479.1|13455.1|13480.4|13456.4|13481.5|13457.5|13477.9|13453.9|0
1742940600000|2025-03-25 22:10:00|13480.6|13456.6|13479.5|13455.5|13482.6|13458.6|13479.5|13455.5|0
1742940900000|2025-03-25 22:15:00|13479.7|13455.7|13479.2|13455.2|13480.2|13456.2|13478.6|13454.6|0
1742941200000|2025-03-25 22:20:00|13479|13455|13480.9|13456.9|13481.1|13457.1|13478.9|13454.9|0
1742941500000|2025-03-25 22:25:00|13480.6|13456.6|13480.4|13456.4|13480.9|13456.9|13480.1|13456.1|0
1742941800000|2025-03-25 22:30:00|13480.1|13456.1|13479.5|13455.5|13480.4|13456.4|13479.5|13455.5|0
1742942100000|2025-03-25 22:35:00|13479.2|13455.2|13478.9|13454.9|13479.8|13455.8|13478.9|13454.9|0
1742942400000|2025-03-25 22:40:00|13478.3|13454.3|13478.6|13454.6|13478.9|13454.9|13477.7|13453.7|0
1742942700000|2025-03-25 22:45:00|13478.3|13454.3|13479.2|13455.2|13479.5|13455.5|13478|13454|0
1742943000000|2025-03-25 22:50:00|13479.4|13455.4|13479.5|13455.5|13480.1|13456.1|13479.2|13455.2|0
1742943300000|2025-03-25 22:55:00|13479.7|13455.7|13483.2|13459.2|13483.7|13459.7|13479.2|13455.2|0
1742943600000|2025-03-25 23:00:00|13483.4|13459.4|13484.3|13460.3|13484.9|13460.9|13483.2|13459.2|0
1742943900000|2025-03-25 23:05:00|13484.5|13460.5|13484.6|13460.6|13484.6|13460.6|13483.7|13459.7|0
1742944200000|2025-03-25 23:10:00|13484.4|13460.4|13484|13460|13484.4|13460.4|13483.7|13459.7|0
1742944500000|2025-03-25 23:15:00|13484.3|13460.3|13483.7|13459.7|13484.3|13460.3|13483.6|13459.6|0
1742944800000|2025-03-25 23:20:00|13483.5|13459.5|13483.7|13459.7|13484|13460|13483.2|13459.2|0
1742945100000|2025-03-25 23:25:00|13484|13460|13484.6|13460.6|13484.6|13460.6|13483.7|13459.7|0
1742945400000|2025-03-25 23:30:00|13484.1|13460.1|13484.2|13460.2|13485|13461|13483.1|13459.1|0
1742945700000|2025-03-25 23:35:00|13484|13460|13489.2|13465.2|13489.2|13465.2|13484|13460|0
1742946000000|2025-03-25 23:40:00|13489.1|13465.1|13483|13459|13489.3|13465.3|13482.2|13458.2|0
1742946300000|2025-03-25 23:45:00|13482.8|13458.8|13483.6|13459.6|13484.8|13460.8|13482.5|13458.5|0
1742946600000|2025-03-25 23:50:00|13483.4|13459.4|13483|13459|13483.9|13459.9|13482.7|13458.7|0
1742946900000|2025-03-25 23:55:00|13482.8|13458.8|13482.5|13458.5|13482.8|13458.8|13481.9|13457.9|0
1742947200000|2025-03-26 00:00:00|13482.2|13458.2|13479.4|13455.4|13482.6|13458.6|13479.3|13455.3|0
1742947500000|2025-03-26 00:05:00|13479.2|13455.2|13479.6|13455.6|13480.1|13456.1|13479|13455|0
1742947800000|2025-03-26 00:10:00|13479.8|13455.8|13480.4|13456.4|13480.4|13456.4|13479.3|13455.3|0
1742948100000|2025-03-26 00:15:00|13480.7|13456.7|13480|13456|13481.5|13457.5|13479.7|13455.7|0
1742948400000|2025-03-26 00:20:00|13479.7|13455.7|13480.9|13456.9|13481.8|13457.8|13479.7|13455.7|0
1742948700000|2025-03-26 00:25:00|13481.1|13457.1|13480.7|13456.7|13481.4|13457.4|13480.3|13456.3|0
1742949000000|2025-03-26 00:30:00|13480.4|13456.4|13483.9|13459.9|13483.9|13459.9|13480.4|13456.4|0
1742949300000|2025-03-26 00:35:00|13484|13460|13485.2|13461.2|13485.2|13461.2|13483.8|13459.8|0
1742949600000|2025-03-26 00:40:00|13484.9|13460.9|13482.6|13458.6|13490|13466|13482.4|13458.4|0
1742949900000|2025-03-26 00:45:00|13482.4|13458.4|13481.1|13457.1|13482.6|13458.6|13481.1|13457.1|0
1742950200000|2025-03-26 00:50:00|13480.8|13456.8|13480.9|13456.9|13481.1|13457.1|13480.4|13456.4|0
1742950500000|2025-03-26 00:55:00|13481.2|13457.2|13480.2|13456.2|13481.2|13457.2|13479.7|13455.7|0
1742950800000|2025-03-26 01:00:00|13464.5|13454.5|13458|13448|13468.5|13458.5|13457|13447|3100
1742951100000|2025-03-26 01:05:00|13457.5|13447.5|13442|13432|13458|13448|13441.5|13431.5|3142
1742951400000|2025-03-26 01:10:00|13442.5|13432.5|13434|13424|13443|13433|13433.5|13423.5|2498
1742951700000|2025-03-26 01:15:00|13433|13423|13439|13429|13449|13439|13433|13423|3132
1742952000000|2025-03-26 01:20:00|13439.5|13429.5|13451|13441|13452.5|13442.5|13439|13429|1786
1742952300000|2025-03-26 01:25:00|13451.5|13441.5|13465|13455|13467|13457|13449|13439|2010
1742952600000|2025-03-26 01:30:00|13465.5|13455.5|13460.5|13450.5|13473.5|13463.5|13426.5|13416.5|26505
1742952900000|2025-03-26 01:35:00|13462.5|13452.5|13422|13412|13464|13454|13405|13395|14923
1742953200000|2025-03-26 01:40:00|13423|13413|13430.1|13420.1|13442|13432|13407|13397|14272
1742953500000|2025-03-26 01:45:00|13430.6|13420.6|13444.6|13434.6|13449.6|13439.6|13429.6|13419.6|7571
1742953800000|2025-03-26 01:50:00|13443.6|13433.6|13469.6|13459.6|13469.6|13459.6|13438.6|13428.6|9849
1742954100000|2025-03-26 01:55:00|13468.6|13458.6|13473.6|13463.6|13488.6|13478.6|13466.6|13456.6|7816
1742954400000|2025-03-26 02:00:00|13474.6|13464.6|13433.6|13423.6|13481.6|13471.6|13433.6|13423.6|9281
1742954700000|2025-03-26 02:05:00|13436.6|13426.6|13434.6|13424.6|13448.6|13438.6|13431.6|13421.6|6602
1742955000000|2025-03-26 02:10:00|13435.6|13425.6|13420.6|13410.6|13438.6|13428.6|13418.6|13408.6|7819
1742955300000|2025-03-26 02:15:00|13422.6|13412.6|13434.6|13424.6|13434.6|13424.6|13419.6|13409.6|4263
1742955600000|2025-03-26 02:20:00|13433.6|13423.6|13434.6|13424.6|13438.6|13428.6|13426.6|13416.6|5138
1742955900000|2025-03-26 02:25:00|13433.6|13423.6|13436.6|13426.6|13445.6|13435.6|13427.6|13417.6|5873
1742956200000|2025-03-26 02:30:00|13435.6|13425.6|13434.6|13424.6|13437.6|13427.6|13426.6|13416.6|4484
1742956500000|2025-03-26 02:35:00|13435.6|13425.6|13429.6|13419.6|13435.6|13425.6|13423.6|13413.6|3860
1742956800000|2025-03-26 02:40:00|13430.6|13420.6|13422.6|13412.6|13434.6|13424.6|13410.6|13400.6|3916
1742957100000|2025-03-26 02:45:00|13421.6|13411.6|13428.6|13418.6|13432.6|13422.6|13415.6|13405.6|4101
1742957400000|2025-03-26 02:50:00|13429.6|13419.6|13432.6|13422.6|13435.6|13425.6|13424.6|13414.6|3994
1742957700000|2025-03-26 02:55:00|13431.6|13421.6|13445.6|13435.6|13445.6|13435.6|13429.6|13419.6|3715
1742958000000|2025-03-26 03:00:00|13443.6|13433.6|13445.6|13435.6|13449.6|13439.6|13438.6|13428.6|3837
1742958300000|2025-03-26 03:05:00|13444.6|13434.6|13443.6|13433.6|13446.6|13436.6|13436.6|13426.6|3974
1742958600000|2025-03-26 03:10:00|13444.6|13434.6|13433.6|13423.6|13446.6|13436.6|13432.6|13422.6|5133
1742958900000|2025-03-26 03:15:00|13431.6|13421.6|13427.6|13417.6|13436.6|13426.6|13424.6|13414.6|3981
1742959200000|2025-03-26 03:20:00|13428.6|13418.6|13431.6|13421.6|13442.6|13432.6|13424.6|13414.6|4071
1742959500000|2025-03-26 03:25:00|13432.6|13422.6|13429.6|13419.6|13443.6|13433.6|13429.6|13419.6|2906
1742959800000|2025-03-26 03:30:00|13430.6|13420.6|13427.6|13417.6|13431.6|13421.6|13423.6|13413.6|1790
1742960100000|2025-03-26 03:35:00|13428.6|13418.6|13420.6|13410.6|13433.6|13423.6|13420.6|13410.6|2000
1742960400000|2025-03-26 03:40:00|13419.6|13409.6|13426.6|13416.6|13428.6|13418.6|13418.6|13408.6|1731
1742960700000|2025-03-26 03:45:00|13425.6|13415.6|13420.6|13410.6|13425.6|13415.6|13417.6|13407.6|1322
1742961000000|2025-03-26 03:50:00|13419.6|13409.6|13419.6|13409.6|13423.6|13413.6|13419.6|13409.6|1068
1742961300000|2025-03-26 03:55:00|13420.6|13410.6|13421.6|13411.6|13421.6|13411.6|13418.6|13408.6|1803
1742961600000|2025-03-26 04:00:00|13422.6|13412.6|13421.6|13411.6|13423.6|13413.6|13421.6|13411.6|1205
1742961900000|2025-03-26 04:05:00|13420.6|13410.6|13421.6|13411.6|13422.6|13412.6|13419.6|13409.6|1155
1742962200000|2025-03-26 04:10:00|13420.6|13410.6|13421.6|13411.6|13421.6|13411.6|13420.6|13410.6|1113
1742962500000|2025-03-26 04:15:00|13420.6|13410.6|13422.6|13412.6|13424.6|13414.6|13420.6|13410.6|1413
1742962800000|2025-03-26 04:20:00|13423.6|13413.6|13420.6|13410.6|13423.6|13413.6|13420.6|13410.6|1088
1742963100000|2025-03-26 04:25:00|13421.6|13411.6|13422.6|13412.6|13422.6|13412.6|13420.6|13410.6|1201
1742963400000|2025-03-26 04:30:00|13421.6|13411.6|13423.6|13413.6|13424.6|13414.6|13420.6|13410.6|1105
1742963700000|2025-03-26 04:35:00|13422.6|13412.6|13421.6|13411.6|13423.6|13413.6|13420.6|13410.6|1099
1742964000000|2025-03-26 04:40:00|13422.6|13412.6|13421.6|13411.6|13422.6|13412.6|13420.6|13410.6|985
1742964300000|2025-03-26 04:45:00|13420.6|13410.6|13419.6|13409.6|13421.6|13411.6|13418.6|13408.6|1295
1742964600000|2025-03-26 04:50:00|13418.6|13408.6|13419.6|13409.6|13420.6|13410.6|13418.6|13408.6|1080
1742964900000|2025-03-26 04:55:00|13418.6|13408.6|13419.6|13409.6|13420.6|13410.6|13418.6|13408.6|2217
1742965200000|2025-03-26 05:00:00|13420.6|13410.6|13435.6|13425.6|13435.6|13425.6|13395.6|13385.6|13275
1742965500000|2025-03-26 05:05:00|13436.6|13426.6|13441.6|13431.6|13443.6|13433.6|13429.6|13419.6|4903
1742965800000|2025-03-26 05:10:00|13440.6|13430.6|13421.6|13411.6|13441.6|13431.6|13421.6|13411.6|3523
1742966100000|2025-03-26 05:15:00|13420.6|13410.6|13416.6|13406.6|13426.6|13416.6|13416.6|13406.6|4219
1742966400000|2025-03-26 05:20:00|13417.6|13407.6|13416.6|13406.6|13421.6|13411.6|13413.6|13403.6|6198
1742966700000|2025-03-26 05:25:00|13415.6|13405.6|13416.6|13406.6|13419.6|13409.6|13410.6|13400.6|3929
1742967000000|2025-03-26 05:30:00|13415.6|13405.6|13424.6|13414.6|13424.6|13414.6|13406.6|13396.6|5429
1742967300000|2025-03-26 05:35:00|13423.6|13413.6|13415.6|13405.6|13424.6|13414.6|13411.6|13401.6|4520
1742967600000|2025-03-26 05:40:00|13414.6|13404.6|13406.6|13396.6|13416.6|13406.6|13403.6|13393.6|4953
1742967900000|2025-03-26 05:45:00|13407.6|13397.6|13394.6|13384.6|13408.6|13398.6|13394.6|13384.6|3806
1742968200000|2025-03-26 05:50:00|13393.6|13383.6|13402.6|13392.6|13404.6|13394.6|13389.6|13379.6|5498
1742968500000|2025-03-26 05:55:00|13403.6|13393.6|13410.6|13400.6|13413.6|13403.6|13401.6|13391.6|3722
1742968800000|2025-03-26 06:00:00|13409.6|13399.6|13433.6|13423.6|13433.6|13423.6|13409.6|13399.6|5569
1742969100000|2025-03-26 06:05:00|13434.6|13424.6|13438.6|13428.6|13445.6|13435.6|13431.6|13421.6|3553
1742969400000|2025-03-26 06:10:00|13437.6|13427.6|13434.6|13424.6|13441.6|13431.6|13427.6|13417.6|3883
1742969700000|2025-03-26 06:15:00|13433.6|13423.6|13433.6|13423.6|13436.6|13426.6|13428.6|13418.6|3183
1742970000000|2025-03-26 06:20:00|13432.6|13422.6|13428.6|13418.6|13432.6|13422.6|13421.6|13411.6|2576
1742970300000|2025-03-26 06:25:00|13427.6|13417.6|13419.6|13409.6|13427.6|13417.6|13416.6|13406.6|3645
1742970600000|2025-03-26 06:30:00|13420.6|13410.6|13404.6|13394.6|13421.6|13411.6|13401.6|13391.6|5338
1742970900000|2025-03-26 06:35:00|13405.6|13395.6|13414.6|13404.6|13416.6|13406.6|13404.6|13394.6|3697
1742971200000|2025-03-26 06:40:00|13413.6|13403.6|13405.6|13395.6|13416.6|13406.6|13403.6|13393.6|3621
1742971500000|2025-03-26 06:45:00|13406.6|13396.6|13411.6|13401.6|13412.6|13402.6|13401.6|13391.6|3252
1742971800000|2025-03-26 06:50:00|13412.6|13402.6|13399.6|13389.6|13412.6|13402.6|13399.6|13389.6|5188
1742972100000|2025-03-26 06:55:00|13400.6|13390.6|13412.6|13402.6|13414.6|13404.6|13397.6|13387.6|8155
1742972400000|2025-03-26 07:00:00|13411.6|13401.6|13424.6|13414.6|13426.6|13416.6|13408.6|13398.6|3397
1742972700000|2025-03-26 07:05:00|13423.6|13413.6|13415.6|13405.6|13426.6|13416.6|13415.6|13405.6|1401
1742973000000|2025-03-26 07:10:00|13416.6|13406.6|13420.6|13410.6|13422.6|13412.6|13416.6|13406.6|1385
1742973300000|2025-03-26 07:15:00|13419.6|13409.6|13423.6|13413.6|13424.6|13414.6|13414.6|13404.6|960
1742973600000|2025-03-26 07:20:00|13424.6|13414.6|13417.6|13407.6|13424.6|13414.6|13415.6|13405.6|1043
1742973900000|2025-03-26 07:25:00|13416.6|13406.6|13417.6|13407.6|13417.6|13407.6|13415.6|13405.6|639
1742974200000|2025-03-26 07:30:00|13418.6|13408.6|13418.6|13408.6|13422.6|13412.6|13417.6|13407.6|1032
1742974500000|2025-03-26 07:35:00|13417.6|13407.6|13420.6|13410.6|13420.6|13410.6|13416.6|13406.6|672
1742974800000|2025-03-26 07:40:00|13421.6|13411.6|13420.6|13410.6|13423.6|13413.6|13419.6|13409.6|1542
1742975100000|2025-03-26 07:45:00|13421.6|13411.6|13413.6|13403.6|13421.6|13411.6|13413.6|13403.6|1388
1742975400000|2025-03-26 07:50:00|13414.6|13404.6|13413.6|13403.6|13414.6|13404.6|13409.6|13399.6|1100
1742975700000|2025-03-26 07:55:00|13412.6|13402.6|13410.6|13400.6|13415.6|13405.6|13409.6|13399.6|2256
1742976000000|2025-03-26 08:00:00|13409.6|13399.6|13409.6|13398.6|13413.6|13402.6|13408.6|13397.6|2272
1742976300000|2025-03-26 08:05:00|13408.6|13397.6|13402.6|13390.6|13409.6|13397.6|13401.6|13389.6|1767
1742976600000|2025-03-26 08:10:00|13401.6|13391.6|13399.6|13388.6|13404.6|13393.6|13398.6|13386.6|1170
1742976900000|2025-03-26 08:15:00|13400.6|13389.6|13398.6|13387.6|13402.6|13391.6|13398.6|13387.6|1863
1742977200000|2025-03-26 08:20:00|13399.6|13388.6|13403.6|13392.6|13408.6|13397.6|13398.6|13387.6|834
1742977500000|2025-03-26 08:25:00|13404.6|13393.6|13401.6|13390.6|13407.6|13396.6|13400.6|13389.6|1968
1742977800000|2025-03-26 08:30:00|13408.6|13384.6|13411.1|13387.1|13411.5|13387.5|13407.6|13383.6|0
1742978100000|2025-03-26 08:35:00|13410.9|13386.9|13408|13384|13411.1|13387.1|13408|13384|735
1742978400000|2025-03-26 08:40:00|13407.8|13383.8|13408.4|13384.4|13410.2|13386.2|13407.3|13383.3|0
1742978700000|2025-03-26 08:45:00|13408.2|13384.2|13402.4|13378.4|13408.4|13384.4|13401.5|13377.5|0
1742979000000|2025-03-26 08:50:00|13402.2|13378.2|13401|13377|13404.9|13380.9|13400.7|13376.7|0
1742979300000|2025-03-26 08:55:00|13401.1|13377.1|13402.2|13378.2|13403.9|13379.9|13401.1|13377.1|0
1742979600000|2025-03-26 09:00:00|13402.5|13378.5|13403.6|13392.6|13410.6|13397.6|13402.5|13378.5|518
1742979900000|2025-03-26 09:05:00|13402.6|13391.6|13403.6|13391.6|13404.6|13393.6|13401.6|13390.6|103
1742980200000|2025-03-26 09:10:00|13402.6|13392.6|13407.6|13395.6|13407.6|13396.6|13402.6|13390.6|177
1742980500000|2025-03-26 09:15:00|13408.6|13396.6|13409.6|13397.6|13412.6|13401.6|13407.6|13396.6|521
1742980800000|2025-03-26 09:20:00|13408.6|13396.6|13405.6|13393.6|13408.6|13396.6|13404.6|13392.6|391
1742981100000|2025-03-26 09:25:00|13404.6|13392.6|13405.6|13393.6|13406.6|13395.6|13403.6|13392.6|358
1742981400000|2025-03-26 09:30:00|13406.6|13394.6|13400.6|13389.6|13408.6|13397.6|13400.6|13389.6|202
1742981700000|2025-03-26 09:35:00|13401.6|13390.6|13402.6|13391.6|13407.6|13395.6|13401.6|13390.6|837
1742982000000|2025-03-26 09:40:00|13401.6|13390.6|13394.6|13383.6|13403.6|13392.6|13394.6|13383.6|354
1742982300000|2025-03-26 09:45:00|13393.6|13382.6|13395.6|13384.6|13396.6|13385.6|13392.6|13381.6|863
1742982600000|2025-03-26 09:50:00|13396.6|13385.6|13392.6|13381.6|13397.6|13386.6|13391.6|13380.6|202
1742982900000|2025-03-26 09:55:00|13393.6|13382.6|13389.6|13378.6|13393.6|13382.6|13388.6|13377.6|268
1742983200000|2025-03-26 10:00:00|13388.6|13377.6|13393.6|13382.6|13393.6|13382.6|13388.6|13377.6|135
1742983500000|2025-03-26 10:05:00|13392.6|13381.6|13395.6|13384.6|13398.6|13387.6|13392.6|13381.6|187
1742983800000|2025-03-26 10:10:00|13394.6|13383.6|13400.6|13389.6|13401.6|13390.6|13394.6|13383.6|66
1742984100000|2025-03-26 10:15:00|13401.6|13390.6|13401.6|13390.6|13404.6|13393.6|13401.6|13390.6|79
1742984400000|2025-03-26 10:20:00|13402.6|13391.6|13400.6|13389.6|13402.6|13391.6|13398.6|13387.6|198
1742984700000|2025-03-26 10:25:00|13399.6|13388.6|13399.6|13388.6|13399.6|13388.6|13397.6|13386.6|14
1742985000000|2025-03-26 10:30:00|13398.6|13387.6|13399.6|13388.6|13401.6|13390.6|13398.6|13387.6|43
1742985300000|2025-03-26 10:35:00|13398.6|13387.6|13400.6|13389.6|13401.6|13390.6|13398.6|13387.6|67
1742985600000|2025-03-26 10:40:00|13399.6|13388.6|13401.6|13390.6|13402.6|13391.6|13399.6|13388.6|121
1742985900000|2025-03-26 10:45:00|13402.6|13391.6|13405.6|13394.6|13407.6|13396.6|13402.6|13391.6|131
1742986200000|2025-03-26 10:50:00|13404.6|13393.6|13406.6|13394.6|13406.6|13395.6|13404.6|13393.6|572
1742986500000|2025-03-26 10:55:00|13407.6|13395.6|13407.6|13396.6|13409.6|13398.6|13407.6|13395.6|50
1742986800000|2025-03-26 11:00:00|13408.6|13397.6|13402.6|13391.6|13409.6|13398.6|13401.6|13390.6|1039
1742987100000|2025-03-26 11:05:00|13403.6|13392.6|13399.6|13388.6|13403.6|13392.6|13399.6|13388.6|63
1742987400000|2025-03-26 11:10:00|13400.6|13389.6|13403.6|13392.6|13403.6|13392.6|13399.6|13388.6|85
1742987700000|2025-03-26 11:15:00|13402.6|13391.6|13400.6|13389.6|13403.6|13392.6|13399.6|13388.6|108
1742988000000|2025-03-26 11:20:00|13401.6|13390.6|13402.6|13391.6|13402.6|13391.6|13400.6|13389.6|141
1742988300000|2025-03-26 11:25:00|13401.6|13390.6|13403.6|13392.6|13403.6|13392.6|13400.6|13389.6|569
1742988600000|2025-03-26 11:30:00|13402.6|13391.6|13402.6|13391.6|13404.6|13393.6|13401.6|13389.6|243
1742988900000|2025-03-26 11:35:00|13401.6|13390.6|13404.6|13393.6|13405.6|13394.6|13401.6|13390.6|172
1742989200000|2025-03-26 11:40:00|13405.6|13394.6|13404.6|13393.6|13408.6|13397.6|13403.6|13392.6|164
1742989500000|2025-03-26 11:45:00|13405.6|13394.6|13405.6|13394.6|13407.6|13396.6|13405.6|13394.6|225
1742989800000|2025-03-26 11:50:00|13406.6|13395.6|13402.6|13391.6|13406.6|13395.6|13401.6|13389.6|99
1742990100000|2025-03-26 11:55:00|13401.6|13390.6|13400.6|13389.6|13402.6|13391.6|13399.6|13388.6|50
1742990400000|2025-03-26 12:00:00|13399.6|13388.6|13395.6|13384.6|13400.6|13389.6|13395.6|13384.6|225
1742990700000|2025-03-26 12:05:00|13394.6|13383.6|13396.6|13385.6|13398.6|13386.6|13394.6|13382.6|325
1742991000000|2025-03-26 12:10:00|13395.6|13384.6|13398.6|13387.6|13398.6|13387.6|13395.6|13384.6|70
1742991300000|2025-03-26 12:15:00|13397.6|13386.6|13397.6|13386.6|13399.6|13388.6|13396.6|13385.6|57
1742991600000|2025-03-26 12:20:00|13396.6|13385.6|13401.6|13389.6|13402.6|13391.6|13396.6|13385.6|1187
1742991900000|2025-03-26 12:25:00|13402.6|13390.6|13405.6|13393.6|13406.6|13394.6|13402.6|13390.6|289
1742992200000|2025-03-26 12:30:00|13404.6|13394.6|13405.6|13394.6|13407.6|13395.6|13400.6|13389.6|303
1742992500000|2025-03-26 12:35:00|13406.6|13395.6|13403.6|13392.6|13407.6|13396.6|13402.6|13391.6|290
1742992800000|2025-03-26 12:40:00|13404.6|13393.6|13410.6|13399.6|13410.6|13399.6|13402.6|13391.6|440
1742993100000|2025-03-26 12:45:00|13409.6|13398.6|13413.6|13402.6|13413.6|13402.6|13408.6|13397.6|158
1742993400000|2025-03-26 12:50:00|13412.6|13401.6|13413.6|13402.6|13415.6|13404.6|13410.6|13399.6|1009
1742993700000|2025-03-26 12:55:00|13412.6|13401.6|13412.6|13401.6|13414.6|13403.6|13411.6|13400.6|138
1742994000000|2025-03-26 13:00:00|13411.6|13400.6|13412.6|13401.6|13413.6|13402.6|13410.6|13399.6|117
1742994300000|2025-03-26 13:05:00|13411.6|13400.6|13417.6|13406.6|13418.6|13407.6|13411.6|13400.6|308
1742994600000|2025-03-26 13:10:00|13416.6|13405.6|13417.6|13405.6|13419.6|13408.6|13415.6|13404.6|120
1742994900000|2025-03-26 13:15:00|13416.6|13406.6|13415.6|13404.6|13420.6|13409.6|13413.6|13402.6|808
1742995200000|2025-03-26 13:20:00|13416.6|13405.6|13409.6|13398.6|13416.6|13405.6|13409.6|13398.6|113
1742995500000|2025-03-26 13:25:00|13408.6|13397.6|13413.6|13402.6|13414.6|13403.6|13408.6|13397.6|303
1742995800000|2025-03-26 13:30:00|13414.6|13403.6|13410.6|13399.6|13417.6|13406.6|13409.6|13398.6|809
1742996100000|2025-03-26 13:35:00|13409.6|13398.6|13418.6|13407.6|13421.6|13410.6|13406.6|13395.6|1611
1742996400000|2025-03-26 13:40:00|13417.6|13406.6|13420.6|13409.6|13423.6|13412.6|13412.6|13401.6|2033
1742996700000|2025-03-26 13:45:00|13421.6|13410.6|13415.6|13404.6|13422.6|13411.6|13412.6|13401.6|634
1742997000000|2025-03-26 13:50:00|13414.6|13403.6|13415.6|13404.6|13416.6|13405.6|13409.6|13398.6|852
1742997300000|2025-03-26 13:55:00|13414.6|13403.6|13407.6|13396.6|13414.6|13403.6|13407.6|13396.6|1115
1742997600000|2025-03-26 14:00:00|13408.6|13397.6|13410.6|13399.6|13414.6|13403.6|13407.6|13396.6|996
1742997900000|2025-03-26 14:05:00|13411.6|13401.6|13411.6|13400.6|13418.6|13407.6|13410.6|13399.6|1579
1742998200000|2025-03-26 14:10:00|13412.6|13401.6|13411.6|13400.6|13414.6|13403.6|13404.6|13393.6|1163
1742998500000|2025-03-26 14:15:00|13412.6|13401.6|13411.6|13399.6|13414.6|13403.6|13408.6|13396.6|400
1742998800000|2025-03-26 14:20:00|13410.6|13398.6|13409.6|13398.6|13411.6|13399.6|13399.6|13388.6|1337
1742999100000|2025-03-26 14:25:00|13410.6|13397.6|13414.6|13403.6|13415.6|13404.6|13408.6|13397.6|570
1742999400000|2025-03-26 14:30:00|13413.6|13402.6|13416.6|13405.6|13416.6|13405.6|13410.6|13399.6|510
1742999700000|2025-03-26 14:35:00|13415.6|13404.6|13424.6|13413.6|13425.6|13414.6|13415.6|13404.6|824
1743000000000|2025-03-26 14:40:00|13423.6|13412.6|13425.6|13414.6|13428.6|13417.6|13422.6|13411.6|511
1743000300000|2025-03-26 14:45:00|13426.6|13415.6|13426.6|13415.6|13429.6|13418.6|13425.6|13414.6|405
1743000600000|2025-03-26 14:50:00|13427.6|13416.6|13431.6|13420.6|13432.6|13421.6|13426.6|13415.6|453
1743000900000|2025-03-26 14:55:00|13430.6|13419.6|13432.6|13421.6|13433.6|13422.6|13429.6|13418.6|416
1743001200000|2025-03-26 15:00:00|13431.6|13420.6|13435.6|13424.6|13436.6|13425.6|13430.6|13419.6|1281
1743001500000|2025-03-26 15:05:00|13434.6|13423.6|13434.6|13423.6|13438.6|13427.6|13433.6|13422.6|1271
1743001800000|2025-03-26 15:10:00|13435.6|13424.6|13435.6|13424.6|13435.6|13424.6|13432.6|13421.6|633
1743002100000|2025-03-26 15:15:00|13434.6|13423.6|13424.6|13413.6|13434.6|13424.6|13423.6|13412.6|580
1743002400000|2025-03-26 15:20:00|13425.6|13414.6|13423.6|13412.6|13425.6|13414.6|13421.6|13410.6|631
1743002700000|2025-03-26 15:25:00|13422.6|13411.6|13427.6|13416.6|13427.6|13416.6|13422.6|13411.6|860
1743003000000|2025-03-26 15:30:00|13428.6|13417.6|13430.6|13419.6|13432.6|13421.6|13427.6|13416.6|331
1743003300000|2025-03-26 15:35:00|13431.6|13420.6|13435.6|13424.6|13436.6|13424.6|13431.6|13419.6|452
1743003600000|2025-03-26 15:40:00|13436.6|13425.6|13433.6|13422.6|13436.6|13425.6|13432.6|13421.6|291
1743003900000|2025-03-26 15:45:00|13432.6|13421.6|13433.6|13422.6|13434.6|13423.6|13432.6|13421.6|524
1743004200000|2025-03-26 15:50:00|13432.6|13421.6|13431.6|13420.6|13434.6|13423.6|13427.6|13416.6|747
1743004500000|2025-03-26 15:55:00|13430.6|13419.6|13424.6|13413.6|13430.6|13419.6|13420.6|13409.6|1079
1743004800000|2025-03-26 16:00:00|13423.6|13412.6|13421.6|13410.6|13427.6|13415.6|13421.6|13410.6|567
1743005100000|2025-03-26 16:05:00|13422.6|13411.6|13425.6|13414.6|13427.6|13416.6|13421.6|13410.6|405
1743005400000|2025-03-26 16:10:00|13424.6|13413.6|13423.6|13412.6|13427.6|13416.6|13421.6|13410.6|399
1743005700000|2025-03-26 16:15:00|13422.6|13411.6|13425.6|13414.6|13427.6|13416.6|13421.6|13410.6|342
1743006000000|2025-03-26 16:20:00|13424.6|13413.6|13425.6|13414.6|13426.6|13415.6|13424.6|13413.6|304
1743006300000|2025-03-26 16:25:00|13426.6|13415.6|13426.6|13415.6|13429.6|13418.6|13425.6|13414.6|630
1743006600000|2025-03-26 16:30:00|13425.6|13414.6|13419.6|13408.6|13426.6|13415.6|13419.6|13408.6|266
1743006900000|2025-03-26 16:35:00|13420.6|13409.6|13419.6|13408.6|13422.6|13411.6|13419.6|13407.6|249
1743007200000|2025-03-26 16:40:00|13420.6|13409.6|13418.6|13406.6|13422.6|13411.6|13416.6|13405.6|335
1743007500000|2025-03-26 16:45:00|13417.6|13407.6|13420.6|13409.6|13421.6|13409.6|13416.6|13405.6|105
1743007800000|2025-03-26 16:50:00|13419.6|13408.6|13413.6|13402.6|13420.6|13409.6|13413.6|13402.6|91
1743008100000|2025-03-26 16:55:00|13412.6|13401.6|13413.6|13402.6|13416.6|13405.6|13411.6|13400.6|140
1743008400000|2025-03-26 17:00:00|13414.6|13403.6|13415.6|13404.6|13422.6|13411.6|13412.6|13401.6|656
1743008700000|2025-03-26 17:05:00|13414.6|13403.6|13417.6|13406.6|13418.6|13407.6|13414.6|13403.6|448
1743009000000|2025-03-26 17:10:00|13416.6|13405.6|13411.6|13400.6|13419.6|13407.6|13411.6|13400.6|155
1743009300000|2025-03-26 17:15:00|13410.6|13399.6|13407.6|13396.6|13412.6|13401.6|13404.6|13393.6|161
1743009600000|2025-03-26 17:20:00|13406.6|13395.6|13408.6|13397.6|13409.6|13398.6|13403.6|13392.6|149
1743009900000|2025-03-26 17:25:00|13409.6|13398.6|13406.6|13395.6|13409.6|13398.6|13405.6|13394.6|132
1743010200000|2025-03-26 17:30:00|13407.6|13394.6|13398.6|13387.6|13407.6|13396.6|13398.6|13387.6|232
1743010500000|2025-03-26 17:35:00|13399.6|13388.6|13400.6|13389.6|13400.6|13389.6|13396.6|13385.6|109
1743010800000|2025-03-26 17:40:00|13401.6|13390.6|13402.6|13391.6|13409.6|13398.6|13401.6|13390.6|338
1743011100000|2025-03-26 17:45:00|13403.6|13392.6|13403.6|13392.6|13406.6|13395.6|13401.6|13390.6|83
1743011400000|2025-03-26 17:50:00|13402.6|13391.6|13401.6|13390.6|13403.6|13392.6|13399.6|13388.6|111
1743011700000|2025-03-26 17:55:00|13400.6|13389.6|13398.6|13387.6|13402.6|13391.6|13398.6|13386.6|119
1743012000000|2025-03-26 18:00:00|13399.6|13388.6|13399.6|13388.6|13401.6|13390.6|13396.6|13385.6|158
1743012300000|2025-03-26 18:05:00|13400.6|13389.6|13400.6|13389.6|13401.6|13390.6|13397.6|13386.6|124
1743012600000|2025-03-26 18:10:00|13401.6|13388.6|13403.6|13392.6|13403.6|13392.6|13398.6|13387.6|326
1743012900000|2025-03-26 18:15:00|13404.6|13393.6|13402.6|13391.6|13404.6|13393.6|13400.6|13389.6|226
1743013200000|2025-03-26 18:20:00|13401.6|13390.6|13400.6|13389.6|13405.6|13394.6|13400.6|13389.6|107
1743013500000|2025-03-26 18:25:00|13401.6|13390.6|13405.6|13394.6|13407.6|13396.6|13401.6|13390.6|369
1743013800000|2025-03-26 18:30:00|13404.6|13393.6|13404.6|13393.6|13407.6|13396.6|13403.6|13392.6|164
1743014100000|2025-03-26 18:35:00|13403.6|13392.6|13406.6|13395.6|13409.6|13398.6|13403.6|13392.6|239
1743014400000|2025-03-26 18:40:00|13407.6|13394.6|13405.6|13394.6|13407.6|13396.6|13402.6|13391.6|353
1743014700000|2025-03-26 18:45:00|13404.6|13393.6|13406.6|13395.6|13408.6|13397.6|13404.6|13393.6|335
1743015000000|2025-03-26 18:50:00|13407.6|13394.6|13405.6|13394.6|13407.6|13396.6|13404.6|13393.6|279
1743015300000|2025-03-26 18:55:00|13404.6|13393.6|13406.6|13394.6|13406.6|13395.6|13404.6|13393.6|404
1743015600000|2025-03-26 19:00:00|13405.6|13395.6|13403.6|13392.6|13406.6|13395.6|13402.6|13391.6|92
1743015900000|2025-03-26 19:05:00|13404.6|13393.6|13404.6|13392.6|13404.6|13393.6|13403.6|13392.6|5
1743016200000|2025-03-26 19:10:00|13403.6|13391.6|13403.6|13392.6|13404.6|13392.6|13401.6|13390.6|23
1743016500000|2025-03-26 19:15:00|13402.6|13391.6|13405.6|13394.6|13407.6|13396.6|13402.6|13391.6|47
1743016800000|2025-03-26 19:20:00|13406.6|13395.6|13405.6|13394.6|13407.6|13396.6|13405.6|13394.6|53
1743017100000|2025-03-26 19:25:00|13404.6|13393.6|13405.6|13394.6|13406.6|13395.6|13404.6|13392.6|49
1743017400000|2025-03-26 19:30:00|13406.6|13395.6|13405.6|13394.6|13407.6|13396.6|13404.6|13393.6|74
1743017700000|2025-03-26 19:35:00|13406.6||13405.6||13406.6||13405.6||7
1743018000000|2025-03-26 19:40:00|13406.6|13395.6|13409.1|13399.1|13409.6|13399.1|13406.6|13395.6|68
1743018300000|2025-03-26 19:45:00|13408.1|13398.1|13409.1|13399.1|13409.1|13399.1|13408.1|13398.1|6
1743018600000|2025-03-26 19:50:00|13408.6|13398.6|13407.1|13397.1|13409.1|13399.1|13406.1|13396.1|37
1743018900000|2025-03-26 19:55:00|13406.6|13396.6|13406.6|13396.6|13408.6|13398.6|13405.1|13395.1|25
1743019200000|2025-03-26 20:00:00|13407.1|13397.1|13405.6|13395.6|13408.1|13398.1|13405.6|13395.6|34
1743019500000|2025-03-26 20:05:00|13406.1|13396.1|13407.6|13397.6|13407.6|13397.6|13406.1|13396.1|2
1743019800000|2025-03-26 20:10:00|13408.6|13398.6|13408.6|13398.6|13408.6|13398.6|13408.1|13398.1|6
1743020100000|2025-03-26 20:15:00|13409.1|13399.1|13408.6|13398.6|13409.1|13399.1|13408.6|13398.6|0
1743020400000|2025-03-26 20:20:00|13409.1|13399.1|13410.6|13400.6|13411.6|13401.6|13409.1|13399.1|2
1743020700000|2025-03-26 20:25:00|13410.1|13400.1|13409.6|13399.6|13410.1|13400.1|13409.1|13399.1|14
1743021000000|2025-03-26 20:30:00|13409.1|13399.1|13408.6|13398.6|13409.1|13399.1|13407.6|13397.6|26
1743021300000|2025-03-26 20:35:00|13409.1|13399.1|13408.6|13398.6|13409.6|13399.6|13407.6|13397.6|20
1743021600000|2025-03-26 20:40:00|13408.1|13398.1|13410.6|13400.6|13410.6|13400.6|13408.1|13398.1|33
1743021900000|2025-03-26 20:45:00|13410.1|13400.1|13413.1|13403.1|13413.1|13403.1|13410.1|13400.1|2
1743022200000|2025-03-26 20:50:00|13413.6|13403.6|13413.1|13403.1|13414.1|13404.1|13413.1|13403.1|6
1743022500000|2025-03-26 20:55:00|13413.6|13403.6|13411.6|13401.6|13413.6|13403.6|13409.6|13399.6|29
1743022800000|2025-03-26 21:00:00|13410.6|13400.6|13410.6|13400.6|13410.6|13400.6|13409.6|13399.6|0
1743023100000|2025-03-26 21:05:00|13411.1|13401.1|13410.6|13400.6|13411.1|13401.1|13410.6|13400.6|0
1743023400000|2025-03-26 21:10:00|13411.1|13401.1|13411.1|13401.1|13411.1|13401.1|13411.1|13401.1|0
1743023700000|2025-03-26 21:15:00|13418.1|13394.1|13412.2|13388.2|13418.4|13394.4|13409.6|13385.6|0
1743024000000|2025-03-26 21:20:00|13412.4|13388.4|13414.1|13390.1|13414.8|13390.8|13411.1|13387.1|0
1743024300000|2025-03-26 21:25:00|13414.8|13390.8|13414.6|13390.6|13417.8|13393.8|13413.9|13389.9|0
1743024600000|2025-03-26 21:30:00|13414.7|13390.7|13412.8|13388.8|13415.2|13391.2|13412.4|13388.4|0
1743024900000|2025-03-26 21:35:00|13413.4|13389.4|13413.1|13389.1|13414|13390|13411.9|13387.9|0
1743025200000|2025-03-26 21:40:00|13413|13389|13413|13389|13413.6|13389.6|13412.4|13388.4|0
1743025500000|2025-03-26 21:45:00|13412.9|13388.9|13404.7|13380.7|13413.2|13389.2|13404.7|13380.7|0
1743025800000|2025-03-26 21:50:00|13404.9|13380.9|13402.9|13378.9|13405.6|13381.6|13400.8|13376.8|0
1743026100000|2025-03-26 21:55:00|13402.4|13378.4|13401.8|13377.8|13403.7|13379.7|13400.9|13376.9|0
1743026400000|2025-03-26 22:00:00|13391.4|13367.4|13400.4|13376.4|13404.6|13380.6|13385.1|13361.1|0
1743026700000|2025-03-26 22:05:00|13400.3|13376.3|13402.7|13378.7|13408.3|13384.3|13399.3|13375.3|0
1743027000000|2025-03-26 22:10:00|13403.1|13379.1|13394.8|13370.8|13403.1|13379.1|13394.8|13370.8|0
1743027300000|2025-03-26 22:15:00|13394.7|13370.7|13396.2|13372.2|13401.9|13377.9|13389.8|13365.8|0
1743027600000|2025-03-26 22:20:00|13396.3|13372.3|13400.4|13376.4|13402.9|13378.9|13395.1|13371.1|0
1743027900000|2025-03-26 22:25:00|13400.5|13376.5|13397.8|13373.8|13400.5|13376.5|13394.2|13370.2|0
1743028200000|2025-03-26 22:30:00|13398|13374|13403.6|13379.6|13403.6|13379.6|13398|13374|0
1743028500000|2025-03-26 22:35:00|13403.7|13379.7|13405.2|13381.2|13405.9|13381.9|13400.9|13376.9|0
1743028800000|2025-03-26 22:40:00|13405.3|13381.3|13403|13379|13405.6|13381.6|13398.8|13374.8|0
1743029100000|2025-03-26 22:45:00|13403.2|13379.2|13402.7|13378.7|13405.3|13381.3|13401.8|13377.8|0
1743029400000|2025-03-26 22:50:00|13402.4|13378.4|13405.6|13381.6|13406.2|13382.2|13401.9|13377.9|0
1743029700000|2025-03-26 22:55:00|13405.4|13381.4|13401.8|13377.8|13405.4|13381.4|13401.2|13377.2|0
1743030000000|2025-03-26 23:00:00|13401.9|13377.9|13403.1|13379.1|13404.7|13380.7|13401.2|13377.2|0
1743030300000|2025-03-26 23:05:00|13403.2|13379.2|13408.3|13384.3|13408.9|13384.9|13399.6|13375.6|0
1743030600000|2025-03-26 23:10:00|13408.2|13384.2|13407.8|13383.8|13409.2|13385.2|13407.5|13383.5|0
1743030900000|2025-03-26 23:15:00|13407.9|13383.9|13408.6|13384.6|13409.4|13385.4|13407.8|13383.8|0
1743031200000|2025-03-26 23:20:00|13408.5|13384.5|13410.4|13386.4|13411|13387|13408.4|13384.4|0
1743031500000|2025-03-26 23:25:00|13410.2|13386.2|13410.6|13386.6|13411.3|13387.3|13410.1|13386.1|0
1743031800000|2025-03-26 23:30:00|13410.7|13386.7|13412.6|13388.6|13413.4|13389.4|13410.6|13386.6|0
1743032100000|2025-03-26 23:35:00|13412.8|13388.8|13413.2|13389.2|13413.5|13389.5|13412.3|13388.3|0
1743032400000|2025-03-26 23:40:00|13413|13389|13414.7|13390.7|13414.7|13390.7|13412.3|13388.3|0
1743032700000|2025-03-26 23:45:00|13415|13391|13417.2|13393.2|13418.1|13394.1|13414.4|13390.4|0
1743033000000|2025-03-26 23:50:00|13417.4|13393.4|13419.3|13395.3|13420.6|13396.6|13416.6|13392.6|0
1743033300000|2025-03-26 23:55:00|13419.6|13395.6|13418.5|13394.5|13419.6|13395.6|13417.6|13393.6|0
1743033600000|2025-03-27 00:00:00|13418.1|13394.1|13417.3|13393.3|13418.8|13394.8|13415.6|13391.6|0
1743033900000|2025-03-27 00:05:00|13417.1|13393.1|13421|13397|13421.1|13397.1|13415.9|13391.9|0
1743034200000|2025-03-27 00:10:00|13421.1|13397.1|13423.1|13399.1|13426.1|13402.1|13420.4|13396.4|0
1743034500000|2025-03-27 00:15:00|13423|13399|13419.1|13395.1|13423.1|13399.1|13417.8|13393.8|0
1743034800000|2025-03-27 00:20:00|13419.3|13395.3|13420|13396|13421.7|13397.7|13418.8|13394.8|0
1743035100000|2025-03-27 00:25:00|13419.9|13395.9|13424.3|13400.3|13427.1|13403.1|13419.9|13395.9|0
1743035400000|2025-03-27 00:30:00|13424.4|13400.4|13426.5|13402.5|13426.8|13402.8|13423.5|13399.5|0
1743035700000|2025-03-27 00:35:00|13426.8|13402.8|13429.2|13405.2|13431.1|13407.1|13426|13402|0
1743036000000|2025-03-27 00:40:00|13429.4|13405.4|13428.9|13404.9|13430.2|13406.2|13428.1|13404.1|0
1743036300000|2025-03-27 00:45:00|13429.1|13405.1|13427.8|13403.8|13430.8|13406.8|13427.6|13403.6|0
1743036600000|2025-03-27 00:50:00|13427.6|13403.6|13410.9|13386.9|13427.6|13403.6|13409.9|13385.9|0
1743036900000|2025-03-27 00:55:00|13410.7|13386.7|13410.3|13386.3|13411.4|13387.4|13410|13386|0
1743037200000|2025-03-27 01:00:00|13410.5|13386.5|13400.1|13390.1|13412.1|13402.1|13399.6|13386.5|2070
1743037500000|2025-03-27 01:05:00|13399.1|13389.1|13398.6|13388.6|13401.6|13391.6|13394.6|13384.6|669
1743037800000|2025-03-27 01:10:00|13398.1|13388.1|13395.1|13385.1|13403.1|13393.1|13394.1|13384.1|2590
1743038100000|2025-03-27 01:15:00|13394.6|13384.6|13406.1|13396.1|13415.1|13405.1|13393.6|13383.6|3954
1743038400000|2025-03-27 01:20:00|13405.1|13395.1|13392.1|13382.1|13406.1|13396.1|13391.1|13381.1|3601
1743038700000|2025-03-27 01:25:00|13393.1|13383.1|13372.1|13362.1|13397.6|13387.6|13371.1|13361.1|2285
1743039000000|2025-03-27 01:30:00|13379.1|13369.1|13410.1|13400.1|13452.1|13442.1|13379.1|13369.1|16841
1743039300000|2025-03-27 01:35:00|13411.1|13401.1|13409.1|13399.1|13433.1|13423.1|13390.1|13380.1|8201
1743039600000|2025-03-27 01:40:00|13410.1|13400.1|13425.1|13415.1|13425.1|13415.1|13395.1|13385.1|7442
1743039900000|2025-03-27 01:45:00|13424.6|13414.6|13437.6|13427.6|13438.6|13428.6|13410.6|13400.6|6693
1743040200000|2025-03-27 01:50:00|13438.6|13428.6|13458.6|13448.6|13469.6|13459.6|13433.6|13423.6|7690
1743040500000|2025-03-27 01:55:00|13459.6|13449.6|13464.6|13454.6|13476.6|13466.6|13454.6|13444.6|9127
1743040800000|2025-03-27 02:00:00|13465.6|13455.6|13469.6|13459.6|13483.6|13473.6|13464.6|13454.6|5671
1743041100000|2025-03-27 02:05:00|13470.6|13460.6|13444.6|13434.6|13471.6|13461.6|13430.6|13420.6|8837
1743041400000|2025-03-27 02:10:00|13445.6|13435.6|13427.6|13417.6|13451.6|13441.6|13427.6|13417.6|3480
1743041700000|2025-03-27 02:15:00|13428.6|13418.6|13442.6|13432.6|13449.6|13439.6|13424.6|13414.6|5799
1743042000000|2025-03-27 02:20:00|13441.6|13431.6|13449.6|13439.6|13457.6|13447.6|13439.6|13429.6|3477
1743042300000|2025-03-27 02:25:00|13450.6|13440.6|13473.6|13463.6|13473.6|13463.6|13439.6|13429.6|3669
1743042600000|2025-03-27 02:30:00|13475.6|13465.6|13492.6|13482.6|13493.6|13483.6|13463.6|13453.6|7827
1743042900000|2025-03-27 02:35:00|13493.6|13483.6|13517.6|13507.6|13520.6|13510.6|13493.6|13483.6|11003
1743043200000|2025-03-27 02:40:00|13515.6|13505.6|13523.6|13513.6|13524.6|13514.6|13500.6|13490.6|6371
1743043500000|2025-03-27 02:45:00|13522.6|13512.6|13558.6|13548.6|13569.6|13559.6|13514.6|13504.6|11765
1743043800000|2025-03-27 02:50:00|13561.6|13551.6|13550.6|13540.6|13567.6|13557.6|13541.6|13531.6|3346
1743044100000|2025-03-27 02:55:00|13547.6|13537.6|13526.6|13516.6|13548.6|13538.6|13524.6|13514.6|3758
1743044400000|2025-03-27 03:00:00|13527.6|13517.6|13503.6|13493.6|13529.6|13519.6|13503.6|13493.6|5033
1743044700000|2025-03-27 03:05:00|13502.6|13492.6|13490.6|13480.6|13502.6|13492.6|13483.6|13473.6|4382
1743045000000|2025-03-27 03:10:00|13492.6|13482.6|13512.6|13502.6|13513.6|13503.6|13488.6|13478.6|2881
1743045300000|2025-03-27 03:15:00|13514.6|13504.6|13504.6|13494.6|13517.6|13507.6|13496.6|13486.6|2891
1743045600000|2025-03-27 03:20:00|13503.6|13493.6|13495.6|13485.6|13512.6|13502.6|13493.6|13483.6|2979
1743045900000|2025-03-27 03:25:00|13497.6|13487.6|13494.6|13484.6|13501.6|13491.6|13485.6|13475.6|2615
1743046200000|2025-03-27 03:30:00|13495.6|13485.6|13490.6|13480.6|13501.6|13491.6|13490.6|13480.6|1347
1743046500000|2025-03-27 03:35:00|13489.6|13479.6|13489.6|13479.6|13494.6|13484.6|13484.6|13474.6|1720
1743046800000|2025-03-27 03:40:00|13491.6|13481.6|13482.6|13472.6|13491.6|13481.6|13482.6|13472.6|3104
1743047100000|2025-03-27 03:45:00|13483.6|13473.6|13477.6|13467.6|13484.6|13474.6|13475.6|13465.6|1934
1743047400000|2025-03-27 03:50:00|13480.6|13470.6|13475.6|13465.6|13480.6|13470.6|13473.6|13463.6|2024
1743047700000|2025-03-27 03:55:00|13474.6|13464.6|13474.6|13464.6|13475.6|13465.6|13469.6|13459.6|2347
1743048000000|2025-03-27 04:00:00|13473.6|13463.6|13476.6|13466.6|13477.6|13467.6|13469.6|13459.6|1923
1743048300000|2025-03-27 04:05:00|13475.6|13465.6|13470.6|13460.6|13475.6|13465.6|13469.6|13459.6|1298
1743048600000|2025-03-27 04:10:00|13469.6|13459.6|13467.6|13457.6|13473.6|13463.6|13466.6|13456.6|2141
1743048900000|2025-03-27 04:15:00|13466.6|13456.6|13471.6|13461.6|13472.6|13462.6|13466.6|13456.6|762
1743049200000|2025-03-27 04:20:00|13472.6|13462.6|13474.6|13464.6|13474.6|13464.6|13471.6|13461.6|891
1743049500000|2025-03-27 04:25:00|13473.6|13463.6|13478.6|13468.6|13479.6|13469.6|13473.6|13463.6|794
1743049800000|2025-03-27 04:30:00|13477.6|13467.6|13479.6|13469.6|13480.6|13470.6|13477.6|13467.6|944
1743050100000|2025-03-27 04:35:00|13481.6|13471.6|13487.6|13477.6|13488.6|13478.6|13481.6|13471.6|1131
1743050400000|2025-03-27 04:40:00|13488.6|13478.6|13488.6|13478.6|13489.6|13479.6|13484.6|13474.6|972
1743050700000|2025-03-27 04:45:00|13489.6|13479.6|13492.6|13482.6|13493.6|13483.6|13488.6|13478.6|1173
1743051000000|2025-03-27 04:50:00|13490.6|13480.6|13494.6|13484.6|13494.6|13484.6|13490.6|13480.6|974
1743051300000|2025-03-27 04:55:00|13492.6|13482.6|13490.6|13480.6|13494.6|13484.6|13489.6|13479.6|1357
1743051600000|2025-03-27 05:00:00|13491.6|13481.6|13501.6|13491.6|13503.6|13493.6|13477.6|13467.6|2823
1743051900000|2025-03-27 05:05:00|13499.6|13489.6|13489.6|13479.6|13501.6|13491.6|13481.6|13471.6|2022
1743052200000|2025-03-27 05:10:00|13488.6|13478.6|13482.6|13472.6|13488.6|13478.6|13476.6|13466.6|1721
1743052500000|2025-03-27 05:15:00|13484.6|13474.6|13477.6|13467.6|13488.6|13478.6|13477.6|13467.6|1523
1743052800000|2025-03-27 05:20:00|13476.6|13466.6|13474.6|13464.6|13477.6|13467.6|13467.6|13457.6|1704
1743053100000|2025-03-27 05:25:00|13475.6|13465.6|13476.6|13466.6|13485.6|13475.6|13473.6|13463.6|3167
1743053400000|2025-03-27 05:30:00|13475.6|13465.6|13477.6|13467.6|13481.6|13471.6|13470.6|13460.6|2732
1743053700000|2025-03-27 05:35:00|13478.6|13468.6|13473.6|13463.6|13478.6|13468.6|13471.6|13461.6|1440
1743054000000|2025-03-27 05:40:00|13474.6|13464.6|13483.6|13473.6|13487.6|13477.6|13474.6|13464.6|1439
1743054300000|2025-03-27 05:45:00|13482.6|13472.6|13490.6|13480.6|13490.6|13480.6|13479.6|13469.6|3278
1743054600000|2025-03-27 05:50:00|13489.6|13479.6|13477.6|13467.6|13490.6|13480.6|13471.6|13461.6|3136
1743054900000|2025-03-27 05:55:00|13478.6|13468.6|13469.6|13459.6|13478.6|13468.6|13463.6|13453.6|2941
1743055200000|2025-03-27 06:00:00|13468.6|13458.6|13485.6|13475.6|13486.6|13476.6|13467.6|13457.6|2028
1743055500000|2025-03-27 06:05:00|13486.6|13476.6|13491.6|13481.6|13496.6|13486.6|13484.6|13474.6|2292
1743055800000|2025-03-27 06:10:00|13490.6|13480.6|13493.6|13483.6|13495.6|13485.6|13484.6|13474.6|1661
1743056100000|2025-03-27 06:15:00|13494.6|13484.6|13497.6|13487.6|13500.6|13490.6|13490.6|13480.6|1888
1743056400000|2025-03-27 06:20:00|13496.6|13486.6|13490.6|13480.6|13497.6|13487.6|13488.6|13478.6|2150
1743056700000|2025-03-27 06:25:00|13491.6|13481.6|13487.6|13477.6|13495.6|13485.6|13487.6|13477.6|2803
1743057000000|2025-03-27 06:30:00|13489.6|13479.6|13484.6|13474.6|13494.6|13484.6|13482.6|13472.6|2123
1743057300000|2025-03-27 06:35:00|13485.6|13475.6|13489.6|13479.6|13494.6|13484.6|13484.6|13474.6|2409
1743057600000|2025-03-27 06:40:00|13490.6|13480.6|13487.6|13477.6|13493.6|13483.6|13485.6|13475.6|2160
1743057900000|2025-03-27 06:45:00|13486.6|13476.6|13482.6|13472.6|13489.6|13479.6|13479.6|13469.6|2644
1743058200000|2025-03-27 06:50:00|13481.6|13471.6|13474.6|13464.6|13483.6|13473.6|13471.6|13461.6|2484
1743058500000|2025-03-27 06:55:00|13476.6|13466.6|13477.6|13467.6|13479.6|13469.6|13471.6|13461.6|4314
1743058800000|2025-03-27 07:00:00|13475.6|13465.6|13470.6|13460.6|13480.6|13470.6|13470.6|13460.6|1646
1743059100000|2025-03-27 07:05:00|13471.6|13461.6|13473.6|13463.6|13475.6|13465.6|13470.6|13460.6|1278
1743059400000|2025-03-27 07:10:00|13475.6|13465.6|13467.6|13457.6|13475.6|13465.6|13465.6|13455.6|943
1743059700000|2025-03-27 07:15:00|13469.6|13459.6|13470.6|13460.6|13473.6|13463.6|13468.6|13458.6|198
1743060000000|2025-03-27 07:20:00|13471.6|13461.6|13468.6|13458.6|13472.6|13462.6|13467.6|13457.6|926
1743060300000|2025-03-27 07:25:00|13469.6|13459.6|13472.6|13462.6|13473.6|13463.6|13467.6|13457.6|681
1743060600000|2025-03-27 07:30:00|13473.6|13463.6|13475.6|13465.6|13477.6|13467.6|13473.6|13463.6|517
1743060900000|2025-03-27 07:35:00|13476.6|13466.6|13475.6|13465.6|13478.6|13468.6|13473.6|13463.6|1155
1743061200000|2025-03-27 07:40:00|13476.6|13466.6|13480.6|13470.6|13483.6|13473.6|13475.6|13465.6|366
1743061500000|2025-03-27 07:45:00|13481.6|13471.6|13481.6|13471.6|13482.6|13472.6|13477.6|13467.6|514
1743061800000|2025-03-27 07:50:00|13480.6|13470.6|13474.6|13464.6|13480.6|13470.6|13474.6|13464.6|548
1743062100000|2025-03-27 07:55:00|13475.6|13465.6|13473.6|13463.6|13476.6|13466.6|13470.6|13460.6|776
1743062400000|2025-03-27 08:00:00|13474.6|13461.6|13474.6|13462.6|13478.6|13467.6|13473.6|13461.6|530
1743062700000|2025-03-27 08:05:00|13473.6|13463.6|13471.6|13459.6|13474.6|13463.6|13468.6|13456.6|939
1743063000000|2025-03-27 08:10:00|13472.6|13460.6|13472.6|13460.6|13472.6|13461.6|13467.6|13455.6|564
1743063300000|2025-03-27 08:15:00|13471.6|13461.6|13471.6|13460.6|13473.6|13461.6|13470.6|13458.6|395
1743063600000|2025-03-27 08:20:00|13472.6|13461.6|13473.6|13461.6|13475.6|13464.6|13471.6|13460.6|353
1743063900000|2025-03-27 08:25:00|13474.6|13462.6|13477.6|13464.6|13478.6|13465.6|13471.6|13460.6|833
1743064200000|2025-03-27 08:30:00|13481.3|13457.3|13483|13459|13485.4|13461.4|13481.2|13457.2|0
1743064500000|2025-03-27 08:35:00|13483.1|13459.1|13487|13463|13488.4|13464.4|13482|13458|124
1743064800000|2025-03-27 08:40:00|13487.3|13463.3|13485.6|13461.6|13488.7|13464.7|13485.3|13461.3|0
1743065100000|2025-03-27 08:45:00|13485.7|13461.7|13485.2|13461.2|13485.7|13461.7|13481.9|13457.9|0
1743065400000|2025-03-27 08:50:00|13485.4|13461.4|13484.2|13460.2|13485.9|13461.9|13479.7|13455.7|0
1743065700000|2025-03-27 08:55:00|13484.4|13460.4|13493.9|13469.9|13494.8|13470.8|13484.2|13460.2|0
1743066000000|2025-03-27 09:00:00|13494.1|13470.1|13481.6|13469.6|13494.3|13470.3|13471.6|13457.6|522
1743066300000|2025-03-27 09:05:00|13480.6|13468.6|13485.6|13473.6|13487.6|13475.6|13479.6|13467.6|675
1743066600000|2025-03-27 09:10:00|13486.6|13474.6|13485.6|13473.6|13486.6|13474.6|13484.6|13472.6|98
1743066900000|2025-03-27 09:15:00|13486.6|13474.6|13489.6|13478.6|13491.6|13480.6|13483.6|13472.6|517
1743067200000|2025-03-27 09:20:00|13490.6|13479.6|13483.6|13472.6|13490.6|13479.6|13483.6|13471.6|235
1743067500000|2025-03-27 09:25:00|13484.6|13471.6|13488.6|13477.6|13489.6|13478.6|13484.6|13471.6|58
1743067800000|2025-03-27 09:30:00|13489.6|13476.6|13485.6|13473.6|13492.6|13481.6|13484.6|13473.6|565
1743068100000|2025-03-27 09:35:00|13484.6|13472.6|13479.6|13467.6|13486.6|13474.6|13479.6|13467.6|314
1743068400000|2025-03-27 09:40:00|13478.6|13466.6|13481.6|13469.6|13482.6|13469.6|13476.6|13465.6|331
1743068700000|2025-03-27 09:45:00|13483.6|13470.6|13488.6|13476.6|13488.6|13477.6|13483.6|13470.6|331
1743069000000|2025-03-27 09:50:00|13487.6|13477.6|13485.6|13473.6|13487.6|13477.6|13485.6|13473.6|82
1743069300000|2025-03-27 09:55:00|13486.6|13474.6|13488.6|13476.6|13488.6|13476.6|13485.6|13474.6|56
1743069600000|2025-03-27 10:00:00|13487.6|13477.6|13490.6|13479.6|13490.6|13479.6|13487.6|13476.6|46
1743069900000|2025-03-27 10:05:00|13491.6|13480.6|13488.6|13476.6|13491.6|13480.6|13487.6|13476.6|40
1743070200000|2025-03-27 10:10:00|13487.6|13475.6|13486.6|13475.6|13488.6|13476.6|13485.6|13474.6|74
1743070500000|2025-03-27 10:15:00|13485.6|13474.6|13485.6|13473.6|13485.6|13474.6|13481.6|13470.6|239
1743070800000|2025-03-27 10:20:00|13484.6|13472.6|13483.6|13471.6|13484.6|13472.6|13481.6|13470.6|66
1743071100000|2025-03-27 10:25:00|13485.6|13472.6|13484.6|13473.6|13485.6|13474.6|13483.6|13472.6|400
1743071400000|2025-03-27 10:30:00|13485.6|13472.6|13488.6|13477.6|13488.6|13477.6|13483.6|13472.6|111
1743071700000|2025-03-27 10:35:00|13487.6|13476.6|13488.6|13476.6|13490.6|13479.6|13487.6|13476.6|396
1743072000000|2025-03-27 10:40:00|13489.6|13477.6|13491.6|13479.6|13491.6|13479.6|13487.6|13475.6|159
1743072300000|2025-03-27 10:45:00|13492.6|13480.6|13492.6|13480.6|13493.6|13481.6|13491.6|13479.6|75
1743072600000|2025-03-27 10:50:00|13493.6|13481.6|13493.6|13481.6|13495.6|13483.6|13492.6|13479.6|220
1743072900000|2025-03-27 10:55:00|13494.6|13482.6|13491.6|13480.6|13494.6|13482.6|13491.6|13480.6|49
1743073200000|2025-03-27 11:00:00|13492.6|13479.6|13495.6|13483.6|13495.6|13483.6|13490.6|13479.6|81
1743073500000|2025-03-27 11:05:00|13496.6|13484.6|13501.6|13490.6|13503.6|13491.6|13495.6|13483.6|434
1743073800000|2025-03-27 11:10:00|13500.6|13489.6|13498.6|13487.6|13500.6|13490.6|13496.6|13485.6|97
1743074100000|2025-03-27 11:15:00|13499.6|13488.6|13500.6|13488.6|13502.6|13491.6|13499.6|13487.6|352
1743074400000|2025-03-27 11:20:00|13499.6|13489.6|13498.6|13487.6|13499.6|13489.6|13497.6|13486.6|58
1743074700000|2025-03-27 11:25:00|13499.6|13488.6|13497.6|13485.6|13499.6|13488.6|13496.6|13484.6|73
1743075000000|2025-03-27 11:30:00|13498.6|13486.6|13500.6|13488.6|13501.6|13489.6|13498.6|13486.6|77
1743075300000|2025-03-27 11:35:00|13501.6|13489.6|13498.6|13486.6|13502.6|13491.6|13498.6|13485.6|95
1743075600000|2025-03-27 11:40:00|13497.6|13485.6|13494.6|13482.6|13498.6|13487.6|13494.6|13482.6|216
1743075900000|2025-03-27 11:45:00|13495.6|13483.6|13496.6|13485.6|13497.6|13486.6|13495.6|13482.6|144
1743076200000|2025-03-27 11:50:00|13497.6|13484.6|13497.6|13485.6|13499.6|13487.6|13496.6|13484.6|164
1743076500000|2025-03-27 11:55:00|13496.6|13484.6|13492.6|13480.6|13497.6|13485.6|13492.6|13480.6|101
1743076800000|2025-03-27 12:00:00|13493.6|13481.6|13493.6|13481.6|13495.6|13483.6|13492.6|13481.6|60
1743077100000|2025-03-27 12:05:00|13494.6|13482.6|13494.6|13482.6|13494.6|13482.6|13491.6|13480.6|111
1743077400000|2025-03-27 12:10:00|13495.6|13483.6|13492.6|13481.6|13495.6|13483.6|13491.6|13480.6|216
1743077700000|2025-03-27 12:15:00|13491.6|13480.6|13489.6|13477.6|13491.6|13480.6|13488.6|13476.6|85
1743078000000|2025-03-27 12:20:00|13488.6|13478.6|13489.6|13478.6|13489.6|13478.6|13487.6|13476.6|47
1743078300000|2025-03-27 12:25:00|13490.6|13479.6|13490.6|13476.6|13491.6|13480.6|13488.6|13476.6|261
1743078600000|2025-03-27 12:30:00|13489.6|13477.6|13489.6|13478.6|13494.6|13482.6|13488.6|13476.6|255
1743078900000|2025-03-27 12:35:00|13490.6|13479.6|13490.6|13479.6|13492.6|13480.6|13489.6|13478.6|76
1743079200000|2025-03-27 12:40:00|13491.6|13478.6|13487.6|13475.6|13491.6|13478.6|13486.6|13475.6|52
1743079500000|2025-03-27 12:45:00|13486.6|13476.6|13487.6|13476.6|13487.6|13476.6|13483.6|13471.6|185
1743079800000|2025-03-27 12:50:00|13486.6|13475.6|13488.6|13476.6|13488.6|13477.6|13485.6|13473.6|47
1743080100000|2025-03-27 12:55:00|13487.6|13475.6|13488.6|13476.6|13488.6|13476.6|13485.6|13473.6|191
1743080400000|2025-03-27 13:00:00|13487.6|13477.6|13484.6|13472.6|13487.6|13477.6|13484.6|13472.6|150
1743080700000|2025-03-27 13:05:00|13483.6|13473.6|13479.6|13467.6|13486.6|13474.6|13479.6|13467.6|284
1743081000000|2025-03-27 13:10:00|13480.6|13468.6|13480.6|13468.6|13482.6|13471.6|13479.6|13467.6|376
1743081300000|2025-03-27 13:15:00|13483.6|13469.6|13483.6|13471.6|13484.6|13472.6|13479.6|13467.6|402
1743081600000|2025-03-27 13:20:00|13484.6|13472.6|13481.6|13469.6|13484.6|13472.6|13481.6|13469.6|134
1743081900000|2025-03-27 13:25:00|13480.6|13470.6|13468.6|13456.6|13480.6|13470.6|13467.6|13455.6|1416
1743082200000|2025-03-27 13:30:00|13467.6|13457.6|13483.6|13471.6|13489.6|13478.6|13466.6|13454.6|1525
1743082500000|2025-03-27 13:35:00|13484.6|13472.6|13491.6|13479.6|13492.6|13481.6|13483.6|13472.6|518
1743082800000|2025-03-27 13:40:00|13490.6|13477.6|13497.6|13485.6|13497.6|13485.6|13487.6|13475.6|565
1743083100000|2025-03-27 13:45:00|13498.6|13486.6|13503.6|13492.6|13503.6|13492.6|13491.6|13480.6|2398
1743083400000|2025-03-27 13:50:00|13502.6|13491.6|13508.6|13496.6|13508.6|13497.6|13498.6|13487.6|1185
1743083700000|2025-03-27 13:55:00|13509.6|13497.6|13508.6|13497.6|13511.6|13500.6|13507.6|13495.6|819
1743084000000|2025-03-27 14:00:00|13507.6|13495.6|13506.6|13495.6|13509.6|13498.6|13506.6|13494.6|757
1743084300000|2025-03-27 14:05:00|13507.6|13496.6|13501.6|13489.6|13507.6|13496.6|13500.6|13488.6|907
1743084600000|2025-03-27 14:10:00|13500.6|13488.6|13505.6|13493.6|13506.6|13495.6|13500.6|13488.6|629
1743084900000|2025-03-27 14:15:00|13504.6|13494.6|13504.6|13493.6|13506.6|13494.6|13502.6|13491.6|292
1743085200000|2025-03-27 14:20:00|13505.6|13494.6|13510.6|13499.6|13510.6|13499.6|13502.6|13491.6|989
1743085500000|2025-03-27 14:25:00|13511.6|13500.6|13514.6|13502.6|13515.6|13504.6|13510.6|13498.6|1509
1743085800000|2025-03-27 14:30:00|13513.6|13501.6|13511.6|13500.6|13514.6|13502.6|13509.6|13497.6|725
1743086100000|2025-03-27 14:35:00|13512.6|13501.6|13516.6|13504.6|13516.6|13505.6|13509.6|13498.6|711
1743086400000|2025-03-27 14:40:00|13515.6|13506.6|13515.6|13503.6|13519.6|13507.6|13513.6|13502.6|1128
1743086700000|2025-03-27 14:45:00|13514.6|13504.6|13528.6|13516.6|13529.6|13518.6|13513.6|13502.6|1269
1743087000000|2025-03-27 14:50:00|13529.6|13517.6|13520.6|13508.6|13529.6|13518.6|13519.6|13508.6|478
1743087300000|2025-03-27 14:55:00|13519.6|13507.6|13516.6|13505.6|13520.6|13509.6|13513.6|13502.6|678
1743087600000|2025-03-27 15:00:00|13517.6|13504.6|13513.6|13501.6|13517.6|13506.6|13512.6|13500.6|327
1743087900000|2025-03-27 15:05:00|13512.6|13502.6|13518.6|13506.6|13520.6|13508.6|13512.6|13501.6|91
1743088200000|2025-03-27 15:10:00|13517.6|13507.6|13526.6|13515.6|13527.6|13515.6|13517.6|13507.6|191
1743088500000|2025-03-27 15:15:00|13527.6|13514.6|13528.6|13516.6|13528.6|13517.6|13524.6|13513.6|145
1743088800000|2025-03-27 15:20:00|13527.6|13515.6|13525.6|13513.6|13527.6|13515.6|13522.6|13511.6|389
1743089100000|2025-03-27 15:25:00|13524.6|13514.6|13521.6|13509.6|13524.6|13514.6|13520.6|13509.6|152
1743089400000|2025-03-27 15:30:00|13522.6|13510.6|13522.6|13510.6|13524.6|13512.6|13520.6|13509.6|198
1743089700000|2025-03-27 15:35:00|13521.6|13509.6|13519.6|13508.6|13523.6|13511.6|13518.6|13507.6|453
1743090000000|2025-03-27 15:40:00|13520.6|13509.6|13522.6|13510.6|13522.6|13511.6|13519.6|13508.6|322
1743090300000|2025-03-27 15:45:00|13521.6|13509.6|13520.6|13508.6|13522.6|13509.6|13518.6|13506.6|575
1743090600000|2025-03-27 15:50:00|13519.6|13509.6|13517.6|13505.6|13519.6|13509.6|13514.6|13503.6|148
1743090900000|2025-03-27 15:55:00|13516.6|13504.6|13516.6|13504.6|13516.6|13505.6|13514.6|13502.6|151
1743091200000|2025-03-27 16:00:00|13517.6|13505.6|13521.6|13509.6|13521.6|13510.6|13516.6|13504.6|1196
1743091500000|2025-03-27 16:05:00|13522.6|13510.6|13524.6|13513.6|13528.6|13517.6|13521.6|13509.6|664
1743091800000|2025-03-27 16:10:00|13527.6|13512.6|13524.6|13512.6|13530.6|13519.6|13524.6|13512.6|882
1743092100000|2025-03-27 16:15:00|13523.6|13511.6|13529.6|13517.6|13530.6|13519.6|13522.6|13511.6|438
1743092400000|2025-03-27 16:20:00|13528.6|13518.6|13525.6|13514.6|13529.6|13518.6|13523.6|13511.6|332
1743092700000|2025-03-27 16:25:00|13524.6|13513.6|13529.6|13518.6|13530.6|13519.6|13523.6|13511.6|1090
1743093000000|2025-03-27 16:30:00|13530.6|13517.6|13531.6|13519.6|13533.6|13522.6|13528.6|13517.6|643
1743093300000|2025-03-27 16:35:00|13530.6|13518.6|13531.6|13519.6|13534.6|13522.6|13529.6|13517.6|978
1743093600000|2025-03-27 16:40:00|13530.6|13518.6|13530.6|13518.6|13532.6|13520.6|13529.6|13518.6|56
1743093900000|2025-03-27 16:45:00|13529.6|13519.6|13527.6|13516.6|13531.6|13519.6|13527.6|13516.6|328
1743094200000|2025-03-27 16:50:00|13526.6|13515.6|13524.6|13513.6|13526.6|13516.6|13523.6|13512.6|129
1743094500000|2025-03-27 16:55:00|13525.6|13512.6|13520.6|13509.6|13525.6|13513.6|13520.6|13509.6|106
1743094800000|2025-03-27 17:00:00|13519.6|13508.6|13521.6|13509.6|13522.6|13510.6|13518.6|13507.6|162
1743095100000|2025-03-27 17:05:00|13520.6|13510.6|13523.6|13511.6|13524.6|13512.6|13520.6|13509.6|74
1743095400000|2025-03-27 17:10:00|13522.6|13510.6|13523.6|13512.6|13524.6|13512.6|13522.6|13510.6|53
1743095700000|2025-03-27 17:15:00|13524.6|13511.6|13520.6|13509.6|13524.6|13513.6|13519.6|13508.6|93
1743096000000|2025-03-27 17:20:00|13519.6|13508.6|13514.6|13502.6|13520.6|13509.6|13510.6|13499.6|637
1743096300000|2025-03-27 17:25:00|13513.6|13501.6|13513.6|13502.6|13514.6|13503.6|13510.6|13499.6|367
1743096600000|2025-03-27 17:30:00|13512.6|13501.6|13521.6|13509.6|13523.6|13511.6|13512.6|13501.6|981
1743096900000|2025-03-27 17:35:00|13522.6|13510.6|13520.6|13508.6|13523.6|13512.6|13518.6|13507.6|482
1743097200000|2025-03-27 17:40:00|13519.6|13507.6|13513.6|13502.6|13519.6|13508.6|13513.6|13502.6|101
1743097500000|2025-03-27 17:45:00|13514.6|13503.6|13517.6|13505.6|13520.6|13509.6|13514.6|13502.6|513
1743097800000|2025-03-27 17:50:00|13518.6|13506.6|13512.6|13501.6|13518.6|13507.6|13512.6|13501.6|63
1743098100000|2025-03-27 17:55:00|13513.6|13500.6|13511.6|13499.6|13513.6|13502.6|13510.6|13499.6|111
1743098400000|2025-03-27 18:00:00|13512.6|13500.6|13514.6|13503.6|13514.6|13503.6|13512.6|13500.6|50
1743098700000|2025-03-27 18:05:00|13515.6|13504.6|13518.6|13507.6|13518.6|13507.6|13515.6|13504.6|63
1743099000000|2025-03-27 18:10:00|13517.6|13506.6|13521.6|13509.6|13521.6|13510.6|13517.6|13506.6|111
1743099300000|2025-03-27 18:15:00|13522.6|13510.6|13521.6|13509.6|13522.6|13511.6|13520.6|13509.6|53
1743099600000|2025-03-27 18:20:00|13522.6|13510.6|13520.6|13508.6|13522.6|13511.6|13520.6|13508.6|21
1743099900000|2025-03-27 18:25:00|13519.6|13507.6|13519.6|13508.6|13520.6|13508.6|13518.6|13507.6|24
1743100200000|2025-03-27 18:30:00|13520.6|13509.6|13520.6|13508.6|13521.6|13509.6|13518.6|13506.6|65
1743100500000|2025-03-27 18:35:00|13521.6|13509.6|13522.6|13510.6|13522.6|13511.6|13520.6|13508.6|48
1743100800000|2025-03-27 18:40:00|13521.6|13509.6|13521.6|13509.6|13522.6|13511.6|13520.6|13509.6|104
1743101100000|2025-03-27 18:45:00|13522.6|13510.6|13523.6|13511.6|13523.6|13512.6|13521.6|13510.6|101
1743101400000|2025-03-27 18:50:00|13522.6|13510.6|13520.6|13509.6|13522.6|13510.6|13519.6|13508.6|45
1743101700000|2025-03-27 18:55:00|13519.6|13508.6|13518.6|13506.6|13519.6|13508.6|13518.6|13506.6|59
1743102000000|2025-03-27 19:00:00|13517.6|13507.6|13519.6|13507.6|13519.6|13507.6|13517.6|13506.6|40
1743102300000|2025-03-27 19:05:00|13518.6|13506.6|13521.6|13509.6|13521.6|13509.6|13517.6|13506.6|36
1743102600000|2025-03-27 19:10:00|13522.6|13510.6|13522.6|13510.6|13522.6|13510.6|13522.6|13509.6|17
1743102900000|2025-03-27 19:15:00|13523.6|13511.6|13521.6|13509.6|13523.6|13511.6|13520.6|13508.6|84
1743103200000|2025-03-27 19:20:00|13520.6|13510.6|13522.6|13510.6|13523.6|13511.6|13520.6|13510.6|69
1743103500000|2025-03-27 19:25:00|13521.6|13509.6|13521.6|13509.6|13521.6|13509.6|13519.6|13508.6|38
1743103800000|2025-03-27 19:30:00|13520.6|13508.6|13520.6|13509.6|13520.6|13509.6|13518.6|13506.6|70
1743104100000|2025-03-27 19:35:00|13519.6|13508.6|13520.6|13508.6|13520.6|13509.6|13519.6|13508.6|15
1743104400000|2025-03-27 19:40:00|13521.6|13509.6|13520.6|13510.6|13521.6|13510.6|13520.6|13508.6|11
1743104700000|2025-03-27 19:45:00|13520.1|13510.1|13525.6|13515.6|13525.6|13515.6|13520.1|13510.1|382
1743105000000|2025-03-27 19:50:00|13525.1|13515.1|13521.6|13511.6|13525.6|13515.6|13520.6|13510.6|81
1743105300000|2025-03-27 19:55:00|13521.1|13511.1|13517.1|13507.1|13521.6|13511.6|13517.1|13507.1|145
1743105600000|2025-03-27 20:00:00|13517.6|13507.6|13518.6|13508.6|13519.6|13509.6|13517.6|13507.6|189
1743105900000|2025-03-27 20:05:00|13517.1|13507.1|13518.1|13508.1|13518.6|13508.6|13517.1|13507.1|99
1743106200000|2025-03-27 20:10:00|13519.6|13509.6|13516.6|13506.6|13519.6|13509.6|13516.6|13506.6|35
1743106500000|2025-03-27 20:15:00|13516.1|13506.1|13517.1|13507.1|13517.6|13507.6|13516.1|13506.1|2
1743106800000|2025-03-27 20:20:00|13516.6|13506.6|13518.1|13508.1|13518.1|13508.1|13516.6|13506.6|23
1743107100000|2025-03-27 20:25:00|13517.6|13507.6|13518.6|13508.6|13518.6|13508.6|13517.6|13507.6|0
1743107400000|2025-03-27 20:30:00|13518.1|13508.1|13518.1|13508.1|13518.6|13508.6|13517.6|13507.6|6
1743107700000|2025-03-27 20:35:00|13518.6|13508.6|13518.6|13508.6|13519.6|13509.6|13517.6|13507.6|58
1743108000000|2025-03-27 20:40:00|13519.1|13509.1|13518.6|13508.6|13519.6|13509.6|13518.1|13508.1|29
1743108300000|2025-03-27 20:45:00|13518.1|13508.1|13518.1|13508.1|13518.1|13508.1|13518.1|13508.1|2
1743108600000|2025-03-27 20:50:00|13517.6|13507.6|13517.6|13507.6|13517.6|13507.6|13517.6|13507.6|8
1743108900000|2025-03-27 20:55:00|13518.1|13508.1|13518.1|13508.1|13518.1|13508.1|13517.1|13507.1|39
1743109200000|2025-03-27 21:00:00|13517.6|13507.6|13516.1|13506.1|13517.6|13507.6|13516.1|13506.1|0
1743109500000|2025-03-27 21:05:00|13514.6|13504.6|13514.6|13504.6|13514.6|13504.6|13514.6|13504.6|0
1743109800000|2025-03-27 21:10:00|13516.1|13506.1|13516.1|13506.1|13516.1|13506.1|13516.1|13506.1|1
1743110100000|2025-03-27 21:15:00|13523.1|13499.1|13523.1|13499.1|13523.2|13499.2|13523.1|13499.1|0
1743110400000|2025-03-27 21:20:00|13523.4|13499.4|13523.4|13499.4|13523.4|13499.4|13523.3|13499.3|0
1743110700000|2025-03-27 21:25:00|13523.3|13499.3|13523.3|13499.3|13523.4|13499.4|13523.1|13499.1|0
1743111000000|2025-03-27 21:30:00|13523.1|13499.1|13522.8|13498.8|13523.3|13499.3|13522.8|13498.8|0
1743111300000|2025-03-27 21:35:00|13523|13499|13523.3|13499.3|13523.3|13499.3|13522.8|13498.8|0
1743112200000|2025-03-27 21:50:00|13523.1|13499.1|13523.1|13499.1|13523.2|13499.2|13523.1|13499.1|0
1743112500000|2025-03-27 21:55:00|13523|13499|13523.1|13499.1|13523.2|13499.2|13522.5|13498.5|0
1743112800000|2025-03-27 22:00:00|13523.3|13499.3|13525.3|13501.3|13527.4|13503.4|13522.1|13498.1|0
1743113100000|2025-03-27 22:05:00|13524.8|13500.8|13521.4|13497.4|13525.3|13501.3|13521.4|13497.4|0
1743113400000|2025-03-27 22:10:00|13520.9|13496.9|13521.7|13497.7|13522.7|13498.7|13520.7|13496.7|0
1743113700000|2025-03-27 22:15:00|13521.5|13497.5|13523.2|13499.2|13523.5|13499.5|13520.8|13496.8|0
1743114000000|2025-03-27 22:20:00|13523|13499|13523.8|13499.8|13524.5|13500.5|13522.9|13498.9|0
1743114300000|2025-03-27 22:25:00|13523.7|13499.7|13523.2|13499.2|13524.8|13500.8|13523.1|13499.1|0
1743114600000|2025-03-27 22:30:00|13523.3|13499.3|13523.6|13499.6|13524.8|13500.8|13523|13499|0
1743114900000|2025-03-27 22:35:00|13523.5|13499.5|13526|13502|13526.3|13502.3|13523.3|13499.3|0
1743115200000|2025-03-27 22:40:00|13525.8|13501.8|13525.4|13501.4|13525.8|13501.8|13525.1|13501.1|0
1743115500000|2025-03-27 22:45:00|13525.2|13501.2|13523.6|13499.6|13525.3|13501.3|13523.6|13499.6|0
1743115800000|2025-03-27 22:50:00|13523.8|13499.8|13522.1|13498.1|13524.2|13500.2|13522.1|13498.1|0
1743116100000|2025-03-27 22:55:00|13522.2|13498.2|13521.9|13497.9|13522.5|13498.5|13521.6|13497.6|0
1743116400000|2025-03-27 23:00:00|13522|13498|13517.4|13493.4|13523.4|13499.4|13516.9|13492.9|0
1743116700000|2025-03-27 23:05:00|13517.5|13493.5|13514.4|13490.4|13517.6|13493.6|13513.2|13489.2|0
1743117000000|2025-03-27 23:10:00|13514.5|13490.5|13515|13491|13516.2|13492.2|13513.2|13489.2|0
1743117300000|2025-03-27 23:15:00|13514.7|13490.7|13515.9|13491.9|13517.3|13493.3|13513.8|13489.8|0
1743117600000|2025-03-27 23:20:00|13516.2|13492.2|13515.9|13491.9|13517.1|13493.1|13515.3|13491.3|0
1743117900000|2025-03-27 23:25:00|13516|13492|13517.1|13493.1|13517.3|13493.3|13515.3|13491.3|0
1743118200000|2025-03-27 23:30:00|13517.4|13493.4|13513.8|13489.8|13517.4|13493.4|13513.5|13489.5|0
1743118500000|2025-03-27 23:35:00|13513.7|13489.7|13513.5|13489.5|13515|13491|13512.7|13488.7|0
1743118800000|2025-03-27 23:40:00|13513.2|13489.2|13515.3|13491.3|13515.5|13491.5|13512.6|13488.6|0
1743119100000|2025-03-27 23:45:00|13515.2|13491.2|13516.8|13492.8|13516.8|13492.8|13514.3|13490.3|0
1743119400000|2025-03-27 23:50:00|13517.1|13493.1|13518|13494|13518.3|13494.3|13516.9|13492.9|0
1743119700000|2025-03-27 23:55:00|13518.5|13494.5|13517.4|13493.4|13519.2|13495.2|13516.8|13492.8|0
1743120000000|2025-03-28 00:00:00|13518.2|13494.2|13512.1|13488.1|13518.6|13494.6|13508.3|13484.3|0
1743120300000|2025-03-28 00:05:00|13511.8|13487.8|13513|13489|13513.6|13489.6|13510|13486|0
1743120600000|2025-03-28 00:10:00|13512.7|13488.7|13511.8|13487.8|13514.9|13490.9|13510|13486|0
1743120900000|2025-03-28 00:15:00|13512.2|13488.2|13516.5|13492.5|13516.5|13492.5|13511.2|13487.2|0
1743121200000|2025-03-28 00:20:00|13516.6|13492.6|13517.3|13493.3|13517.3|13493.3|13515.3|13491.3|0
1743121500000|2025-03-28 00:25:00|13517.4|13493.4|13517.7|13493.7|13518.3|13494.3|13517|13493|0
1743121800000|2025-03-28 00:30:00|13517.9|13493.9|13518.2|13494.2|13519|13495|13517.6|13493.6|0
1743122100000|2025-03-28 00:35:00|13518.1|13494.1|13524.4|13500.4|13524.4|13500.4|13517.6|13493.6|0
1743122400000|2025-03-28 00:40:00|13524.8|13500.8|13523.9|13499.9|13524.9|13500.9|13523.4|13499.4|0
1743122700000|2025-03-28 00:45:00|13523.7|13499.7|13524.6|13500.6|13524.6|13500.6|13523.1|13499.1|0
1743123000000|2025-03-28 00:50:00|13525.1|13501.1|13522.6|13498.6|13527.9|13503.9|13522.3|13498.3|0
1743123300000|2025-03-28 00:55:00|13522.3|13498.3|13522|13498|13522.5|13498.5|13521.1|13497.1|0
1743123600000|2025-03-28 01:00:00|13522.2|13498.2|13499.1|13489.1|13522.4|13502.1|13496.1|13486.1|2153
1743123900000|2025-03-28 01:05:00|13500.1|13490.1|13500.1|13490.1|13505.1|13495.1|13497.1|13487.1|1066
1743124200000|2025-03-28 01:10:00|13499.6|13489.6|13499.1|13489.1|13500.1|13490.1|13496.1|13486.1|709
1743124500000|2025-03-28 01:15:00|13498.6|13488.6|13487.1|13477.1|13505.1|13495.1|13487.1|13477.1|2120
1743124800000|2025-03-28 01:20:00|13486.6|13476.6|13486.1|13476.1|13492.1|13482.1|13485.1|13475.1|1550
1743125100000|2025-03-28 01:25:00|13485.6|13475.6|13486.1|13476.1|13488.1|13478.1|13478.1|13468.1|1233
1743125400000|2025-03-28 01:30:00|13489.1|13479.1|13443.6|13433.6|13497.1|13487.1|13438.1|13428.1|16797
1743125700000|2025-03-28 01:35:00|13444.1|13434.1|13446.1|13436.1|13464.1|13454.1|13429.1|13419.1|11243
1743126000000|2025-03-28 01:40:00|13445.1|13435.1|13422.1|13412.1|13450.1|13440.1|13416.1|13406.1|8770
1743126300000|2025-03-28 01:45:00|13423.6|13413.6|13442.6|13432.6|13442.6|13432.6|13419.6|13409.6|6149
1743126600000|2025-03-28 01:50:00|13443.6|13433.6|13412.6|13402.6|13445.6|13435.6|13408.6|13398.6|5794
1743126900000|2025-03-28 01:55:00|13411.6|13401.6|13403.6|13393.6|13424.6|13414.6|13399.6|13389.6|6253
1743127200000|2025-03-28 02:00:00|13404.6|13394.6|13414.6|13404.6|13424.6|13414.6|13398.6|13388.6|3922
1743127500000|2025-03-28 02:05:00|13413.6|13403.6|13410.6|13400.6|13414.6|13404.6|13402.6|13392.6|4870
1743127800000|2025-03-28 02:10:00|13411.6|13401.6|13415.6|13405.6|13424.6|13414.6|13411.6|13401.6|3378
1743128100000|2025-03-28 02:15:00|13414.6|13404.6|13423.6|13413.6|13424.6|13414.6|13408.6|13398.6|2650
1743128400000|2025-03-28 02:20:00|13422.6|13412.6|13423.6|13413.6|13429.6|13419.6|13412.6|13402.6|3041
1743128700000|2025-03-28 02:25:00|13422.6|13412.6|13422.6|13412.6|13436.6|13426.6|13415.6|13405.6|3308
1743129000000|2025-03-28 02:30:00|13421.6|13411.6|13427.6|13417.6|13434.6|13424.6|13421.6|13411.6|2179
1743129300000|2025-03-28 02:35:00|13426.6|13416.6|13431.6|13421.6|13435.6|13425.6|13418.6|13408.6|3944
1743129600000|2025-03-28 02:40:00|13432.6|13422.6|13426.6|13416.6|13434.6|13424.6|13421.6|13411.6|2726
1743129900000|2025-03-28 02:45:00|13425.6|13415.6|13406.6|13396.6|13426.6|13416.6|13406.6|13396.6|2915
1743130200000|2025-03-28 02:50:00|13405.6|13395.6|13396.6|13386.6|13408.6|13398.6|13388.6|13378.6|3619
1743130500000|2025-03-28 02:55:00|13395.6|13385.6|13394.6|13384.6|13396.6|13386.6|13385.6|13375.6|2212
1743130800000|2025-03-28 03:00:00|13393.6|13383.6|13407.6|13397.6|13407.6|13397.6|13380.6|13370.6|4328
1743131100000|2025-03-28 03:05:00|13409.6|13399.6|13425.6|13415.6|13431.6|13421.6|13408.6|13398.6|4264
1743131400000|2025-03-28 03:10:00|13424.6|13414.6|13418.6|13408.6|13426.6|13416.6|13414.6|13404.6|2687
1743131700000|2025-03-28 03:15:00|13417.6|13407.6|13388.6|13378.6|13419.6|13409.6|13388.6|13378.6|5441
1743132000000|2025-03-28 03:20:00|13387.6|13377.6|13388.6|13378.6|13391.6|13381.6|13374.6|13364.6|4537
1743132300000|2025-03-28 03:25:00|13386.6|13376.6|13376.6|13366.6|13388.6|13378.6|13374.6|13364.6|4892
1743132600000|2025-03-28 03:30:00|13377.6|13367.6|13366.6|13356.6|13377.6|13367.6|13362.6|13352.6|3124
1743132900000|2025-03-28 03:35:00|13365.6|13355.6|13363.6|13353.6|13370.6|13360.6|13348.6|13338.6|6469
1743133200000|2025-03-28 03:40:00|13362.6|13352.6|13358.6|13348.6|13363.6|13353.6|13353.6|13343.6|973
1743133500000|2025-03-28 03:45:00|13359.6|13349.6|13360.6|13350.6|13361.6|13351.6|13356.6|13346.6|387
1743133800000|2025-03-28 03:50:00|13361.6|13351.6|13360.6|13350.6|13363.6|13353.6|13358.6|13348.6|755
1743134100000|2025-03-28 03:55:00|13361.6|13351.6|13357.6|13347.6|13362.6|13352.6|13356.6|13346.6|446
1743134400000|2025-03-28 04:00:00|13358.6|13348.6|13353.6|13343.6|13358.6|13348.6|13351.6|13341.6|732
1743134700000|2025-03-28 04:05:00|13352.6|13342.6|13354.6|13344.6|13355.6|13345.6|13349.6|13339.6|541
1743135000000|2025-03-28 04:10:00|13355.6|13345.6|13352.6|13342.6|13355.6|13345.6|13350.6|13340.6|627
1743135300000|2025-03-28 04:15:00|13351.6|13341.6|13350.6|13340.6|13352.6|13342.6|13350.6|13340.6|245
1743135600000|2025-03-28 04:20:00|13351.6|13341.6|13355.6|13345.6|13358.6|13348.6|13351.6|13341.6|854
1743135900000|2025-03-28 04:25:00|13354.6|13344.6|13355.6|13345.6|13356.6|13346.6|13354.6|13344.6|170
1743136200000|2025-03-28 04:30:00|13356.6|13346.6|13358.6|13348.6|13359.6|13349.6|13355.6|13345.6|1436
1743136500000|2025-03-28 04:35:00|13359.6|13349.6|13356.6|13346.6|13360.6|13350.6|13355.6|13345.6|349
1743136800000|2025-03-28 04:40:00|13357.6|13347.6|13359.6|13349.6|13360.6|13350.6|13356.6|13346.6|374
1743137100000|2025-03-28 04:45:00|13358.6|13348.6|13355.6|13345.6|13360.6|13350.6|13355.6|13345.6|368
1743137400000|2025-03-28 04:50:00|13356.6|13346.6|13357.6|13347.6|13358.6|13348.6|13354.6|13344.6|899
1743137700000|2025-03-28 04:55:00|13358.6|13348.6|13362.6|13352.6|13363.6|13353.6|13355.6|13345.6|1035
1743138000000|2025-03-28 05:00:00|13363.6|13353.6|13388.6|13378.6|13388.6|13378.6|13363.6|13353.6|7045
1743138300000|2025-03-28 05:05:00|13387.6|13377.6|13405.6|13395.6|13412.6|13402.6|13378.6|13368.6|3746
1743138600000|2025-03-28 05:10:00|13403.6|13393.6|13414.6|13404.6|13426.6|13416.6|13399.6|13389.6|5454
1743138900000|2025-03-28 05:15:00|13412.6|13402.6|13410.6|13400.6|13416.6|13406.6|13403.6|13393.6|2422
1743139200000|2025-03-28 05:20:00|13409.6|13399.6|13397.6|13387.6|13415.6|13405.6|13396.6|13386.6|2834
1743139500000|2025-03-28 05:25:00|13396.6|13386.6|13392.6|13382.6|13400.6|13390.6|13387.6|13377.6|3168
1743139800000|2025-03-28 05:30:00|13391.6|13381.6|13398.6|13388.6|13398.6|13388.6|13386.6|13376.6|3077
1743140100000|2025-03-28 05:35:00|13396.6|13386.6|13414.6|13404.6|13415.6|13405.6|13394.6|13384.6|3466
1743140400000|2025-03-28 05:40:00|13415.6|13405.6|13432.6|13422.6|13447.6|13437.6|13410.6|13400.6|6447
1743140700000|2025-03-28 05:45:00|13431.6|13421.6|13438.6|13428.6|13442.6|13432.6|13416.6|13406.6|2740
1743141000000|2025-03-28 05:50:00|13437.6|13427.6|13430.6|13420.6|13448.6|13438.6|13424.6|13414.6|2482
1743141300000|2025-03-28 05:55:00|13429.6|13419.6|13443.6|13433.6|13444.6|13434.6|13427.6|13417.6|1441
1743141600000|2025-03-28 06:00:00|13442.6|13432.6|13445.6|13435.6|13455.6|13445.6|13435.6|13425.6|3134
1743141900000|2025-03-28 06:05:00|13444.6|13434.6|13433.6|13423.6|13445.6|13435.6|13431.6|13421.6|2468
1743142200000|2025-03-28 06:10:00|13434.6|13424.6|13437.6|13427.6|13438.6|13428.6|13429.6|13419.6|2987
1743142500000|2025-03-28 06:15:00|13436.6|13426.6|13443.6|13433.6|13451.6|13441.6|13432.6|13422.6|2909
1743142800000|2025-03-28 06:20:00|13444.6|13434.6|13437.6|13427.6|13447.6|13437.6|13434.6|13424.6|1818
1743143100000|2025-03-28 06:25:00|13436.6|13426.6|13435.6|13425.6|13438.6|13428.6|13429.6|13419.6|1817
1743143400000|2025-03-28 06:30:00|13437.6|13427.6|13428.6|13418.6|13439.6|13429.6|13423.6|13413.6|2177
1743143700000|2025-03-28 06:35:00|13427.6|13417.6|13430.6|13420.6|13439.6|13429.6|13425.6|13415.6|1979
1743144000000|2025-03-28 06:40:00|13428.6|13418.6|13426.6|13416.6|13434.6|13424.6|13419.6|13409.6|2357
1743144300000|2025-03-28 06:45:00|13425.6|13415.6|13425.6|13415.6|13429.6|13419.6|13412.6|13402.6|3337
1743144600000|2025-03-28 06:50:00|13424.6|13414.6|13420.6|13410.6|13428.6|13418.6|13415.6|13405.6|2991
1743144900000|2025-03-28 06:55:00|13421.6|13411.6|13420.6|13410.6|13421.6|13411.6|13411.6|13401.6|5016
1743145200000|2025-03-28 07:00:00|13417.6|13407.6|13414.6|13404.6|13417.6|13407.6|13408.6|13398.6|3580
1743145500000|2025-03-28 07:05:00|13415.6|13405.6|13415.6|13405.6|13417.6|13407.6|13414.6|13404.6|1869
1743145800000|2025-03-28 07:10:00|13414.6|13404.6|13408.6|13398.6|13414.6|13404.6|13406.6|13396.6|1582
1743146100000|2025-03-28 07:15:00|13407.6|13397.6|13411.6|13401.6|13411.6|13401.6|13405.6|13395.6|907
1743146400000|2025-03-28 07:20:00|13410.6|13400.6|13412.6|13402.6|13413.6|13403.6|13410.6|13400.6|616
1743146700000|2025-03-28 07:25:00|13413.6|13403.6|13409.6|13399.6|13413.6|13403.6|13406.6|13396.6|823
1743147000000|2025-03-28 07:30:00|13408.6|13398.6|13408.6|13398.6|13409.6|13399.6|13407.6|13397.6|791
1743147300000|2025-03-28 07:35:00|13407.6|13397.6|13407.6|13397.6|13409.6|13399.6|13406.6|13396.6|430
1743147600000|2025-03-28 07:40:00|13408.6|13398.6|13406.6|13396.6|13409.6|13399.6|13404.6|13394.6|606
1743147900000|2025-03-28 07:45:00|13405.6|13395.6|13403.6|13393.6|13406.6|13396.6|13400.6|13390.6|1506
1743148200000|2025-03-28 07:50:00|13404.6|13394.6|13402.6|13392.6|13406.6|13396.6|13400.6|13390.6|441
1743148500000|2025-03-28 07:55:00|13401.6|13391.6|13402.6|13392.6|13402.6|13392.6|13400.6|13390.6|156
1743148800000|2025-03-28 08:00:00|13401.6|13391.6|13407.6|13396.6|13407.6|13396.6|13399.6|13388.6|673
1743149100000|2025-03-28 08:05:00|13406.6|13395.6|13406.6|13395.6|13407.6|13396.6|13400.6|13389.6|1189
1743149400000|2025-03-28 08:10:00|13405.6|13394.6|13401.6|13390.6|13405.6|13394.6|13401.6|13390.6|604
1743149700000|2025-03-28 08:15:00|13402.6|13391.6|13403.6|13392.6|13404.6|13393.6|13402.6|13391.6|398
1743150000000|2025-03-28 08:20:00|13402.6|13391.6|13397.6|13386.6|13402.6|13391.6|13397.6|13386.6|745
1743150300000|2025-03-28 08:25:00|13398.6|13387.6|13398.6|13386.6|13400.6|13388.6|13396.6|13385.6|1294
1743150600000|2025-03-28 08:30:00|13405.2|13381.2|13401.7|13377.7|13406.4|13382.4|13400.5|13376.5|1
1743150900000|2025-03-28 08:35:00|13401.9|13377.9|13412.2|13388.2|13412.8|13388.8|13400.5|13376.5|451
1743151200000|2025-03-28 08:40:00|13412.5|13388.5|13416.5|13392.5|13416.8|13392.8|13410.4|13386.4|0
1743151500000|2025-03-28 08:45:00|13416.8|13392.8|13420.8|13396.8|13420.9|13396.9|13415.4|13391.4|0
1743151800000|2025-03-28 08:50:00|13420.5|13396.5|13421.8|13397.8|13422.3|13398.3|13419.3|13395.3|0
1743152100000|2025-03-28 08:55:00|13421.7|13397.7|13420.7|13396.7|13423|13399|13419.5|13395.5|0
1743152400000|2025-03-28 09:00:00|13421.2|13397.2|13402.6|13391.6|13421.3|13397.3|13401.6|13390.6|485
1743152700000|2025-03-28 09:05:00|13401.6|13390.6|13399.6|13388.6|13404.6|13393.6|13396.6|13385.6|200
1743153000000|2025-03-28 09:10:00|13398.6|13387.6|13399.6|13388.6|13401.6|13389.6|13397.6|13386.6|127
1743153300000|2025-03-28 09:15:00|13400.6|13389.6|13401.6|13390.6|13404.6|13393.6|13400.6|13389.6|373
1743153600000|2025-03-28 09:20:00|13400.6|13389.6|13393.6|13382.6|13401.6|13390.6|13392.6|13381.6|390
1743153900000|2025-03-28 09:25:00|13392.6|13381.6|13392.6|13381.6|13393.6|13382.6|13389.6|13378.6|296
1743154200000|2025-03-28 09:30:00|13391.6|13380.6|13390.6|13379.6|13392.6|13381.6|13384.6|13373.6|1259
1743154500000|2025-03-28 09:35:00|13389.6|13378.6|13389.6|13378.6|13392.6|13381.6|13387.6|13376.6|486
1743154800000|2025-03-28 09:40:00|13388.6|13377.6|13387.6|13376.6|13393.6|13382.6|13387.6|13376.6|230
1743155100000|2025-03-28 09:45:00|13386.6|13375.6|13383.6|13372.6|13386.6|13375.6|13382.6|13371.6|350
1743155400000|2025-03-28 09:50:00|13382.6|13371.6|13379.6|13367.6|13386.6|13375.6|13378.6|13367.6|736
1743155700000|2025-03-28 09:55:00|13380.6|13368.6|13384.6|13373.6|13385.6|13374.6|13379.6|13368.6|251
1743156000000|2025-03-28 10:00:00|13385.6|13374.6|13385.6|13374.6|13388.6|13377.6|13384.6|13373.6|153
1743156300000|2025-03-28 10:05:00|13386.6|13373.6|13385.6|13374.6|13386.6|13375.6|13381.6|13370.6|442
1743156600000|2025-03-28 10:10:00|13386.6|13373.6|13390.6|13379.6|13390.6|13379.6|13386.6|13373.6|320
1743156900000|2025-03-28 10:15:00|13389.6|13378.6|13389.6|13378.6|13390.6|13379.6|13386.6|13375.6|380
1743157200000|2025-03-28 10:20:00|13390.6|13379.6|13386.6|13375.6|13391.6|13380.6|13385.6|13374.6|305
1743157500000|2025-03-28 10:25:00|13387.6|13376.6|13387.6|13376.6|13388.6|13377.6|13386.6|13375.6|134
1743157800000|2025-03-28 10:30:00|13388.6|13377.6|13385.6|13374.6|13388.6|13377.6|13385.6|13373.6|84
1743158100000|2025-03-28 10:35:00|13386.6|13375.6|13387.6|13376.6|13388.6|13377.6|13385.6|13374.6|129
1743158400000|2025-03-28 10:40:00|13386.6|13375.6|13387.6|13376.6|13388.6|13377.6|13385.6|13374.6|121
1743158700000|2025-03-28 10:45:00|13388.6|13375.6|13388.6|13377.6|13390.6|13379.6|13387.6|13375.6|136
1743159000000|2025-03-28 10:50:00|13387.6|13376.6|13384.6|13373.6|13388.6|13377.6|13384.6|13372.6|192
1743159300000|2025-03-28 10:55:00|13385.6|13374.6|13382.6|13371.6|13386.6|13374.6|13381.6|13370.6|119
1743159600000|2025-03-28 11:00:00|13383.6|13372.6|13384.6|13373.6|13386.6|13374.6|13382.6|13371.6|149
1743159900000|2025-03-28 11:05:00|13383.6|13372.6|13385.6|13374.6|13385.6|13374.6|13382.6|13371.6|64
1743160200000|2025-03-28 11:10:00|13386.6|13375.6|13386.6|13375.6|13387.6|13376.6|13386.6|13375.6|66
1743160500000|2025-03-28 11:15:00|13387.6|13376.6|13389.6|13378.6|13390.6|13379.6|13387.6|13376.6|58
1743160800000|2025-03-28 11:20:00|13388.6|13377.6|13389.6|13378.6|13389.6|13378.6|13387.6|13376.6|22
1743161100000|2025-03-28 11:25:00|13388.6|13377.6|13384.6|13372.6|13390.6|13379.6|13383.6|13372.6|479
1743161400000|2025-03-28 11:30:00|13383.6|13373.6|13384.6|13373.6|13387.6|13375.6|13383.6|13372.6|107
1743161700000|2025-03-28 11:35:00|13385.6|13372.6|13388.6|13376.6|13388.6|13377.6|13383.6|13372.6|74
1743162000000|2025-03-28 11:40:00|13389.6|13377.6|13391.6|13380.6|13392.6|13381.6|13388.6|13377.6|134
1743162300000|2025-03-28 11:45:00|13390.6|13379.6|13392.6|13381.6|13392.6|13381.6|13390.6|13379.6|14
1743162600000|2025-03-28 11:50:00|13391.6|13380.6|13391.6|13380.6|13392.6|13381.6|13390.6|13378.6|65
1743162900000|2025-03-28 11:55:00|13392.6|13381.6|13392.6|13381.6|13393.6|13382.6|13392.6|13381.6|62
1743163200000|2025-03-28 12:00:00|13393.6|13382.6|13392.6|13381.6|13394.6|13383.6|13392.6|13380.6|159
1743163500000|2025-03-28 12:05:00|13391.6|13380.6|13391.6|13380.6|13392.6|13381.6|13389.6|13378.6|118
1743163800000|2025-03-28 12:10:00|13392.6|13381.6|13392.6|13381.6|13392.6|13381.6|13390.6|13379.6|175
1743164100000|2025-03-28 12:15:00|13391.6|13380.6|13393.6|13382.6|13393.6|13382.6|13391.6|13380.6|103
1743164400000|2025-03-28 12:20:00|13392.6|13381.6|13393.6|13382.6|13393.6|13382.6|13391.6|13380.6|97
1743164700000|2025-03-28 12:25:00|13392.6|13381.6|13390.6|13379.6|13394.6|13383.6|13390.6|13379.6|120
1743165000000|2025-03-28 12:30:00|13391.6|13380.6|13394.6|13383.6|13395.6|13384.6|13389.6|13378.6|503
1743165300000|2025-03-28 12:35:00|13395.6|13382.6|13389.6|13378.6|13396.6|13385.6|13388.6|13377.6|290
1743165600000|2025-03-28 12:40:00|13390.6|13379.6|13389.6|13378.6|13390.6|13379.6|13388.6|13377.6|118
1743165900000|2025-03-28 12:45:00|13390.6|13379.6|13388.6|13377.6|13391.6|13380.6|13386.6|13374.6|123
1743166200000|2025-03-28 12:50:00|13387.6|13376.6|13392.6|13381.6|13392.6|13381.6|13387.6|13376.6|115
1743166500000|2025-03-28 12:55:00|13393.6|13382.6|13389.6|13378.6|13393.6|13382.6|13389.6|13377.6|140
1743166800000|2025-03-28 13:00:00|13388.6|13377.6|13385.6|13374.6|13389.6|13378.6|13385.6|13374.6|176
1743167100000|2025-03-28 13:05:00|13384.6|13373.6|13400.6|13389.6|13404.6|13392.6|13384.6|13373.6|1123
1743167400000|2025-03-28 13:10:00|13401.6|13390.6|13404.6|13393.6|13404.6|13393.6|13398.6|13387.6|427
1743167700000|2025-03-28 13:15:00|13403.6|13392.6|13406.6|13395.6|13408.6|13397.6|13401.6|13390.6|353
1743168000000|2025-03-28 13:20:00|13407.6|13396.6|13407.6|13396.6|13410.6|13399.6|13405.6|13393.6|242
1743168300000|2025-03-28 13:25:00|13406.6|13395.6|13406.6|13395.6|13408.6|13397.6|13404.6|13393.6|300
1743168600000|2025-03-28 13:30:00|13405.6|13394.6|13401.6|13390.6|13409.6|13398.6|13399.6|13388.6|1101
1743168900000|2025-03-28 13:35:00|13400.6|13389.6|13402.6|13391.6|13408.6|13397.6|13399.6|13388.6|999
1743169200000|2025-03-28 13:40:00|13401.6|13390.6|13393.6|13382.6|13403.6|13392.6|13393.6|13382.6|721
1743169500000|2025-03-28 13:45:00|13392.6|13381.6|13398.6|13387.6|13401.6|13389.6|13391.6|13380.6|458
1743169800000|2025-03-28 13:50:00|13399.6|13386.6|13403.6|13392.6|13406.6|13394.6|13397.6|13386.6|461
1743170100000|2025-03-28 13:55:00|13402.6|13391.6|13395.6|13384.6|13402.6|13391.6|13395.6|13384.6|244
1743170400000|2025-03-28 14:00:00|13393.6|13382.6|13390.6|13379.6|13395.6|13384.6|13390.6|13379.6|362
1743170700000|2025-03-28 14:05:00|13391.6|13380.6|13378.6|13367.6|13393.6|13382.6|13377.6|13366.6|1105
1743171000000|2025-03-28 14:10:00|13379.6|13368.6|13370.6|13359.6|13383.6|13372.6|13370.6|13359.6|1332
1743171300000|2025-03-28 14:15:00|13371.6|13360.6|13367.6|13356.6|13371.6|13360.6|13366.6|13355.6|1080
1743171600000|2025-03-28 14:20:00|13368.6|13357.6|13370.6|13358.6|13370.6|13359.6|13366.6|13355.6|1457
1743171900000|2025-03-28 14:25:00|13369.6|13359.6|13374.6|13363.6|13377.6|13366.6|13369.6|13357.6|1090
1743172200000|2025-03-28 14:30:00|13375.6|13364.6|13373.6|13362.6|13377.6|13366.6|13370.6|13359.6|632
1743172500000|2025-03-28 14:35:00|13374.6|13361.6|13378.6|13367.6|13379.6|13368.6|13373.6|13361.6|412
1743172800000|2025-03-28 14:40:00|13379.6|13368.6|13384.6|13373.6|13385.6|13374.6|13375.6|13364.6|498
1743173100000|2025-03-28 14:45:00|13383.6|13372.6|13379.6|13368.6|13384.6|13373.6|13376.6|13365.6|340
1743173400000|2025-03-28 14:50:00|13380.6|13369.6|13383.6|13372.6|13385.6|13374.6|13378.6|13367.6|451
1743173700000|2025-03-28 14:55:00|13384.6|13371.6|13381.6|13370.6|13384.6|13373.6|13378.6|13367.6|361
1743174000000|2025-03-28 15:00:00|13380.6|13369.6|13378.6|13367.6|13381.6|13370.6|13376.6|13365.6|232
1743174300000|2025-03-28 15:05:00|13379.6|13368.6|13383.6|13372.6|13385.6|13373.6|13378.6|13367.6|450
1743174600000|2025-03-28 15:10:00|13384.6|13373.6|13388.6|13377.6|13391.6|13380.6|13383.6|13373.6|877
1743174900000|2025-03-28 15:15:00|13389.6|13378.6|13385.6|13374.6|13393.6|13382.6|13385.6|13374.6|772
1743175200000|2025-03-28 15:20:00|13386.6|13375.6|13390.6|13379.6|13392.6|13381.6|13385.6|13374.6|383
1743175500000|2025-03-28 15:25:00|13391.6|13380.6|13390.6|13379.6|13393.6|13382.6|13389.6|13378.6|240
1743175800000|2025-03-28 15:30:00|13389.6|13378.6|13389.6|13378.6|13392.6|13381.6|13388.6|13377.6|105
1743176100000|2025-03-28 15:35:00|13388.6|13377.6|13390.6|13379.6|13392.6|13381.6|13388.6|13377.6|206
1743176400000|2025-03-28 15:40:00|13391.6|13380.6|13384.6|13373.6|13391.6|13380.6|13383.6|13372.6|205
1743176700000|2025-03-28 15:45:00|13383.6|13372.6|13383.6|13372.6|13386.6|13375.6|13380.6|13369.6|221
1743177000000|2025-03-28 15:50:00|13382.6|13371.6|13380.6|13369.6|13382.6|13371.6|13379.6|13368.6|187
1743177300000|2025-03-28 15:55:00|13381.6|13370.6|13379.6|13368.6|13382.6|13370.6|13378.6|13367.6|138
1743177600000|2025-03-28 16:00:00|13380.6|13369.6|13387.6|13376.6|13387.6|13376.6|13380.6|13369.6|198
1743177900000|2025-03-28 16:05:00|13386.6|13375.6|13388.6|13377.6|13390.6|13379.6|13385.6|13374.6|366
1743178200000|2025-03-28 16:10:00|13389.6|13378.6|13383.6|13372.6|13391.6|13380.6|13383.6|13372.6|328
1743178500000|2025-03-28 16:15:00|13384.6|13373.6|13383.6|13372.6|13388.6|13376.6|13380.6|13369.6|759
1743178800000|2025-03-28 16:20:00|13384.6|13373.6|13381.6|13370.6|13384.6|13373.6|13381.6|13370.6|284
1743179100000|2025-03-28 16:25:00|13380.6|13369.6|13379.6|13367.6|13381.6|13370.6|13376.6|13365.6|295
1743179400000|2025-03-28 16:30:00|13378.6|13368.6|13380.6|13369.6|13380.6|13369.6|13378.6|13367.6|151
1743179700000|2025-03-28 16:35:00|13381.6|13368.6|13383.6|13372.6|13386.6|13375.6|13381.6|13368.6|240
1743180000000|2025-03-28 16:40:00|13382.6|13371.6|13376.6|13365.6|13383.6|13372.6|13376.6|13365.6|173
1743180300000|2025-03-28 16:45:00|13375.6|13364.6|13374.6|13363.6|13377.6|13366.6|13373.6|13362.6|231
1743180600000|2025-03-28 16:50:00|13373.6|13362.6|13376.6|13365.6|13377.6|13366.6|13373.6|13362.6|123
1743180900000|2025-03-28 16:55:00|13375.6|13364.6|13375.6|13364.6|13376.6|13365.6|13373.6|13362.6|193
1743181200000|2025-03-28 17:00:00|13376.6|13365.6|13376.6|13364.6|13379.6|13368.6|13373.6|13362.6|200
1743181500000|2025-03-28 17:05:00|13375.6|13363.6|13375.6|13364.6|13376.6|13365.6|13373.6|13362.6|195
1743181800000|2025-03-28 17:10:00|13374.6|13363.6|13374.6|13363.6|13377.6|13366.6|13373.6|13362.6|140
1743182100000|2025-03-28 17:15:00|13375.6|13364.6|13374.6|13363.6|13378.6|13367.6|13372.6|13361.6|516
1743182400000|2025-03-28 17:20:00|13375.6|13364.6|13373.6|13362.6|13377.6|13366.6|13373.6|13362.6|139
1743182700000|2025-03-28 17:25:00|13372.6|13361.6|13371.6|13360.6|13373.6|13362.6|13369.6|13358.6|170
1743183000000|2025-03-28 17:30:00|13372.6|13359.6|13370.6|13359.6|13372.6|13361.6|13370.6|13359.6|111
1743183300000|2025-03-28 17:35:00|13371.6|13360.6|13369.6|13358.6|13372.6|13360.6|13369.6|13358.6|143
1743183600000|2025-03-28 17:40:00|13370.6|13359.6|13371.6|13360.6|13372.6|13361.6|13369.6|13358.6|117
1743183900000|2025-03-28 17:45:00|13370.6|13359.6|13369.6|13358.6|13371.6|13360.6|13369.6|13358.6|303
1743184200000|2025-03-28 17:50:00|13368.6|13357.6|13368.6|13357.6|13370.6|13358.6|13368.6|13357.6|194
1743184500000|2025-03-28 17:55:00|13369.6|13358.6|13372.6|13361.6|13372.6|13361.6|13368.6|13357.6|341
1743184800000|2025-03-28 18:00:00|13373.6|13362.6|13375.6|13363.6|13378.6|13367.6|13372.6|13361.6|206
1743185100000|2025-03-28 18:05:00|13376.6|13364.6|13379.6|13367.6|13379.6|13368.6|13374.6|13363.6|179
1743185400000|2025-03-28 18:10:00|13378.6|13366.6|13377.6|13366.6|13380.6|13369.6|13376.6|13365.6|104
1743185700000|2025-03-28 18:15:00|13378.6|13367.6|13378.6|13366.6|13379.6|13368.6|13376.6|13365.6|113
1743186000000|2025-03-28 18:20:00|13377.6|13367.6|13374.6|13363.6|13377.6|13367.6|13374.6|13363.6|43
1743186300000|2025-03-28 18:25:00|13373.6|13362.6|13372.6|13361.6|13375.6|13363.6|13371.6|13360.6|110
1743186600000|2025-03-28 18:30:00|13371.6|13360.6|13372.6|13361.6|13374.6|13363.6|13371.6|13360.6|81
1743186900000|2025-03-28 18:35:00|13373.6|13360.6|13371.6|13360.6|13373.6|13361.6|13370.6|13359.6|80
1743187200000|2025-03-28 18:40:00|13372.6|13361.6|13371.6|13360.6|13373.6|13362.6|13370.6|13359.6|99
1743187500000|2025-03-28 18:45:00|13372.6|13361.6|13370.6|13359.6|13374.6|13362.6|13370.6|13359.6|64
1743187800000|2025-03-28 18:50:00|13371.6|13360.6|13371.6|13360.6|13373.6|13361.6|13370.6|13359.6|87
1743188100000|2025-03-28 18:55:00|13372.6|13361.6|13373.6|13361.6|13374.6|13363.6|13371.6|13360.6|294
1743188400000|2025-03-28 19:00:00|13372.6|13362.6|13370.6|13358.6|13373.6|13362.6|13369.6|13358.6|357
1743188700000|2025-03-28 19:05:00|13371.6|13359.6|13368.6|13357.6|13371.6|13359.6|13368.6|13357.6|129
1743189000000|2025-03-28 19:10:00|13367.6|13356.6|13367.6|13356.6|13368.6|13356.6|13367.6|13356.6|91
1743189300000|2025-03-28 19:15:00|13366.6|13355.6|13365.6|13354.6|13366.6|13355.6|13365.6|13354.6|269
1743189600000|2025-03-28 19:20:00|13366.6||13365.6||13366.6||13365.6||54
1743189900000|2025-03-28 19:25:00|13364.6|13353.6|13361.6|13349.6|13364.6|13353.6|13361.6|13349.6|524
1743190200000|2025-03-28 19:30:00|13360.6|13350.6|13358.6|13347.6|13362.6|13350.6|13358.6|13347.6|295
1743190500000|2025-03-28 19:35:00|13359.6|13348.6|13359.6|13348.6|13360.6|13349.6|13358.6|13347.6|287
1743190800000|2025-03-28 19:40:00|13360.6|13349.6|13357.1|13347.1|13361.6|13350.6|13356.6|13345.6|384
1743191100000|2025-03-28 19:45:00|13358.1|13348.1|13363.1|13353.1|13363.1|13353.1|13356.1|13346.1|497
1743191400000|2025-03-28 19:50:00|13364.1|13354.1|13362.1|13352.1|13364.1|13354.1|13358.1|13348.1|161
1743191700000|2025-03-28 19:55:00|13363.1|13353.1|13367.1|13357.1|13369.1|13359.1|13363.1|13353.1|481
1743192000000|2025-03-28 20:00:00|13366.6|13356.6|13367.6|13357.6|13368.6|13358.6|13365.6|13355.6|138
1743192300000|2025-03-28 20:05:00|13368.1|13358.1|13364.6|13354.6|13368.1|13358.1|13364.6|13354.6|77
1743192600000|2025-03-28 20:10:00|13364.1|13354.1|13364.6|13354.6|13365.1|13355.1|13364.1|13354.1|9
1743192900000|2025-03-28 20:15:00|13364.1|13354.1|13361.6|13351.6|13364.1|13354.1|13361.6|13351.6|16
1743193200000|2025-03-28 20:20:00|13363.6|13353.6|13363.6|13353.6|13365.1|13355.1|13362.6|13352.6|37
1743193500000|2025-03-28 20:25:00|13363.1|13353.1|13362.1|13352.1|13363.1|13353.1|13361.6|13351.6|30
1743193800000|2025-03-28 20:30:00|13362.6|13352.6|13363.6|13353.6|13364.6|13354.6|13361.6|13351.6|62
1743194100000|2025-03-28 20:35:00|13363.1|13353.1|13361.6|13351.6|13363.1|13353.1|13361.6|13351.6|8
1743194400000|2025-03-28 20:40:00|||||||||18
1743194700000|2025-03-28 20:45:00|13362.1|13352.1|13361.6|13351.6|13362.1|13352.1|13361.6|13351.6|15
1743195000000|2025-03-28 20:50:00|13361.1|13351.1|13361.6|13351.6|13361.6|13351.6|13361.1|13351.1|24
1743195300000|2025-03-28 20:55:00|13362.1|13352.1|13357.1|13347.1|13362.1|13352.1|13357.1|13347.1|268
1743372000000|2025-03-30 22:00:00|13346.6|13322.6|13346.8|13322.8|13348.1|13324.1|13339.3|13315.3|0
1743372300000|2025-03-30 22:05:00|13347.1|13323.1|13356.5|13332.5|13360.3|13336.3|13346.3|13322.3|0
1743372600000|2025-03-30 22:10:00|13356.7|13332.7|13359.5|13335.5|13363.2|13339.2|13356.7|13332.7|0
1743372900000|2025-03-30 22:15:00|13359.4|13335.4|13352.8|13328.8|13363.7|13339.7|13352.2|13328.2|0
1743373200000|2025-03-30 22:20:00|13352.5|13328.5|13351.3|13327.3|13353.8|13329.8|13350.4|13326.4|0
1743373500000|2025-03-30 22:25:00|13351|13327|13352.6|13328.6|13353.9|13329.9|13351|13327|0
1743373800000|2025-03-30 22:30:00|13352.9|13328.9|13352.8|13328.8|13354.5|13330.5|13350.8|13326.8|0
1743374100000|2025-03-30 22:35:00|13353.1|13329.1|13354.6|13330.6|13355.2|13331.2|13352.5|13328.5|0
1743374400000|2025-03-30 22:40:00|13354.8|13330.8|13358.6|13334.6|13359.5|13335.5|13354.6|13330.6|0
1743374700000|2025-03-30 22:45:00|13357.7|13333.7|13357.8|13333.8|13358|13334|13356.8|13332.8|0
1743375000000|2025-03-30 22:50:00|13358|13334|13357.4|13333.4|13358.3|13334.3|13356.8|13332.8|0
1743375300000|2025-03-30 22:55:00|13357.3|13333.3|13356.8|13332.8|13357.3|13333.3|13355|13331|0
1743375600000|2025-03-30 23:00:00|13359|13335|13357.6|13333.6|13359|13335|13356.5|13332.5|0
1743375900000|2025-03-30 23:05:00|13357.4|13333.4|13356.2|13332.2|13357.6|13333.6|13355.9|13331.9|0
1743376200000|2025-03-30 23:10:00|13356.3|13332.3|13354.7|13330.7|13357.7|13333.7|13354.4|13330.4|0
1743376500000|2025-03-30 23:15:00|13354.4|13330.4|13354.4|13330.4|13355.9|13331.9|13353.8|13329.8|0
1743376800000|2025-03-30 23:20:00|13354.1|13330.1|13348.4|13324.4|13354.7|13330.7|13347.1|13323.1|0
1743377100000|2025-03-30 23:25:00|13348.6|13324.6|13341.9|13317.9|13354.7|13330.7|13341.9|13317.9|0
1743377400000|2025-03-30 23:30:00|13342.2|13318.2|13341.6|13317.6|13347.5|13323.5|13339.4|13315.4|0
1743377700000|2025-03-30 23:35:00|13341.4|13317.4|13340.5|13316.5|13341.4|13317.4|13337.2|13313.2|0
1743378000000|2025-03-30 23:40:00|13340.2|13316.2|13343.8|13319.8|13345.4|13321.4|13340.2|13316.2|0
1743378300000|2025-03-30 23:45:00|13343.6|13319.6|13341.8|13317.8|13346.6|13322.6|13341.7|13317.7|0
1743378600000|2025-03-30 23:50:00|13342.1|13318.1|13342.5|13318.5|13345.8|13321.8|13340.9|13316.9|0
1743378900000|2025-03-30 23:55:00|13342.6|13318.6|13350.7|13326.7|13350.7|13326.7|13342.6|13318.6|0
1743379200000|2025-03-31 00:00:00|13350.3|13326.3|13335.5|13311.5|13351.5|13327.5|13335.5|13311.5|0
1743379500000|2025-03-31 00:05:00|13335.7|13311.7|13348.4|13324.4|13348.9|13324.9|13333.2|13309.2|0
1743379800000|2025-03-31 00:10:00|13348.7|13324.7|13346.5|13322.5|13349.7|13325.7|13344.9|13320.9|0
1743380100000|2025-03-31 00:15:00|13346.2|13322.2|13344.6|13320.6|13350.4|13326.4|13343.2|13319.2|0
1743380400000|2025-03-31 00:20:00|13344.9|13320.9|13354.4|13330.4|13354.7|13330.7|13342.8|13318.8|0
1743380700000|2025-03-31 00:25:00|13354.5|13330.5|13355.9|13331.9|13357.6|13333.6|13352.9|13328.9|0
1743381000000|2025-03-31 00:30:00|13355.6|13331.6|13352.6|13328.6|13356.2|13332.2|13351.9|13327.9|0
1743381300000|2025-03-31 00:35:00|13352.3|13328.3|13354.3|13330.3|13354.5|13330.5|13349.3|13325.3|0
1743381600000|2025-03-31 00:40:00|13354.6|13330.6|13352.7|13328.7|13356.4|13332.4|13352.3|13328.3|0
1743381900000|2025-03-31 00:45:00|13353|13329|13364.5|13340.5|13366.5|13342.5|13352.7|13328.7|0
1743382200000|2025-03-31 00:50:00|13364.6|13340.6|13377.5|13353.5|13378.1|13354.1|13364.6|13340.6|0
1743382500000|2025-03-31 00:55:00|13377.2|13353.2|13387|13363|13387.2|13363.2|13376|13352|0
1743382800000|2025-03-31 01:00:00|13387.2|13363.2|13316.1|13306.1|13387.5|13363.5|13311.1|13301.1|9671
1743383100000|2025-03-31 01:05:00|13316.6|13306.6|13333.1|13323.1|13333.6|13323.6|13315.1|13305.1|1942
1743383400000|2025-03-31 01:10:00|13333.6|13323.6|13349.6|13339.6|13352.1|13342.1|13329.1|13319.1|2795
1743383700000|2025-03-31 01:15:00|13349.1|13339.1|13383.6|13373.6|13386.1|13376.1|13342.1|13332.1|3793
1743384000000|2025-03-31 01:20:00|13383.1|13373.1|13378.1|13368.1|13387.1|13377.1|13364.1|13354.1|1950
1743384300000|2025-03-31 01:25:00|13376.1|13366.1|13369.1|13359.1|13381.1|13371.1|13361.1|13351.1|2749
1743384600000|2025-03-31 01:30:00|13374.1|13364.1|13406.6|13396.6|13414.1|13404.1|13340.6|13330.6|22466
1743384900000|2025-03-31 01:35:00|13408.1|13398.1|13377.1|13367.1|13422.1|13412.1|13365.1|13355.1|11701
1743385200000|2025-03-31 01:40:00|13379.1|13369.1|13374.1|13364.1|13413.1|13403.1|13372.1|13362.1|6998
1743385500000|2025-03-31 01:45:00|13373.6|13363.6|13400.6|13390.6|13403.6|13393.6|13364.6|13354.6|5788
1743385800000|2025-03-31 01:50:00|13401.6|13391.6|13422.6|13412.6|13422.6|13412.6|13390.6|13380.6|3769
1743386100000|2025-03-31 01:55:00|13421.6|13411.6|13440.6|13430.6|13455.6|13445.6|13421.6|13411.6|6678
1743386400000|2025-03-31 02:00:00|13442.6|13432.6|13455.6|13445.6|13476.6|13466.6|13435.6|13425.6|5929
1743386700000|2025-03-31 02:05:00|13454.6|13444.6|13445.6|13435.6|13467.6|13457.6|13437.6|13427.6|3628
1743387000000|2025-03-31 02:10:00|13444.6|13434.6|13441.6|13431.6|13458.6|13448.6|13437.6|13427.6|2606
1743387300000|2025-03-31 02:15:00|13440.6|13430.6|13424.6|13414.6|13443.6|13433.6|13424.6|13414.6|4030
1743387600000|2025-03-31 02:20:00|13425.6|13415.6|13425.6|13415.6|13438.6|13428.6|13423.6|13413.6|2237
1743387900000|2025-03-31 02:25:00|13424.6|13414.6|13425.6|13415.6|13436.6|13426.6|13420.6|13410.6|1978
1743388200000|2025-03-31 02:30:00|13424.6|13414.6|13419.6|13409.6|13431.6|13421.6|13410.6|13400.6|3767
1743388500000|2025-03-31 02:35:00|13420.6|13410.6|13428.6|13418.6|13435.6|13425.6|13417.6|13407.6|4217
1743388800000|2025-03-31 02:40:00|13429.6|13419.6|13414.6|13404.6|13431.6|13421.6|13405.6|13395.6|4129
1743389100000|2025-03-31 02:45:00|13415.6|13405.6|13407.6|13397.6|13421.6|13411.6|13405.6|13395.6|2382
1743389400000|2025-03-31 02:50:00|13406.6|13396.6|13397.6|13387.6|13407.6|13397.6|13390.6|13380.6|3726
1743389700000|2025-03-31 02:55:00|13399.6|13389.6|13389.6|13379.6|13400.6|13390.6|13389.6|13379.6|3255
1743390000000|2025-03-31 03:00:00|13390.6|13380.6|13367.6|13357.6|13393.6|13383.6|13359.6|13349.6|5034
1743390300000|2025-03-31 03:05:00|13368.6|13358.6|13340.6|13330.6|13372.6|13362.6|13339.6|13329.6|4238
1743390600000|2025-03-31 03:10:00|13341.6|13331.6|13344.6|13334.6|13358.6|13348.6|13331.6|13321.6|4762
1743390900000|2025-03-31 03:15:00|13346.6|13336.6|13384.1|13374.1|13389.1|13379.1|13340.6|13330.6|6397
1743391200000|2025-03-31 03:20:00|13385.1|13375.1|13349.1|13339.1|13395.1|13385.1|13349.1|13339.1|7123
1743391500000|2025-03-31 03:25:00|13353.1|13343.1|13332.1|13322.1|13355.1|13345.1|13331.1|13321.1|3183
1743391800000|2025-03-31 03:30:00|13333.1|13323.1|13315.1|13305.1|13335.1|13325.1|13314.1|13304.1|1127
1743392100000|2025-03-31 03:35:00|13316.1|13306.1|13309.1|13299.1|13322.1|13312.1|13304.1|13294.1|1568
1743392400000|2025-03-31 03:40:00|13310.1|13300.1|13309.1|13299.1|13312.1|13302.1|13307.1|13297.1|616
1743392700000|2025-03-31 03:45:00|13310.1|13300.1|13311.1|13301.1|13313.1|13303.1|13307.1|13297.1|537
1743393000000|2025-03-31 03:50:00|13310.1|13300.1|13301.1|13291.1|13312.1|13302.1|13300.1|13290.1|1113
1743393300000|2025-03-31 03:55:00|13302.1|13292.1|13310.1|13300.1|13310.1|13300.1|13300.1|13290.1|1243
1743393600000|2025-03-31 04:00:00|13311.1|13301.1|13306.1|13296.1|13311.1|13301.1|13305.1|13295.1|609
1743393900000|2025-03-31 04:05:00|13305.1|13295.1|13305.1|13295.1|13306.1|13296.1|13301.1|13291.1|479
1743394200000|2025-03-31 04:10:00|13306.1|13296.1|13307.1|13297.1|13307.1|13297.1|13303.1|13293.1|288
1743394500000|2025-03-31 04:15:00|13308.1|13298.1|13306.1|13296.1|13308.1|13298.1|13305.1|13295.1|195
1743394800000|2025-03-31 04:20:00|13307.1|13297.1|13306.1|13296.1|13307.1|13297.1|13303.1|13293.1|300
1743395100000|2025-03-31 04:25:00|13307.1|13297.1|13311.1|13301.1|13311.1|13301.1|13306.1|13296.1|324
1743395400000|2025-03-31 04:30:00|13312.1|13302.1|13313.1|13303.1|13314.1|13304.1|13310.1|13300.1|303
1743395700000|2025-03-31 04:35:00|13314.1|13304.1|13311.1|13301.1|13321.1|13311.1|13311.1|13301.1|782
1743396000000|2025-03-31 04:40:00|13312.1|13302.1|13314.1|13304.1|13315.1|13305.1|13310.1|13300.1|240
1743396300000|2025-03-31 04:45:00|13315.1|13305.1|13310.1|13300.1|13316.1|13306.1|13309.1|13299.1|470
1743396600000|2025-03-31 04:50:00|13308.1|13298.1|13311.1|13301.1|13312.1|13302.1|13308.1|13298.1|708
1743396900000|2025-03-31 04:55:00|13312.1|13302.1|13316.1|13306.1|13318.1|13308.1|13312.1|13302.1|749
1743397200000|2025-03-31 05:00:00|13315.1|13305.1|13330.1|13320.1|13331.1|13321.1|13306.1|13296.1|4652
1743397500000|2025-03-31 05:05:00|13331.1|13321.1|13335.1|13325.1|13344.1|13334.1|13325.1|13315.1|2732
1743397800000|2025-03-31 05:10:00|13334.1|13324.1|13347.1|13337.1|13357.1|13347.1|13331.1|13321.1|3028
1743398100000|2025-03-31 05:15:00|13346.1|13336.1|13330.1|13320.1|13347.1|13337.1|13328.1|13318.1|1397
1743398400000|2025-03-31 05:20:00|13331.1|13321.1|13335.1|13325.1|13337.1|13327.1|13324.1|13314.1|1497
1743398700000|2025-03-31 05:25:00|13334.1|13324.1|13319.1|13309.1|13338.1|13328.1|13319.1|13309.1|1832
1743399000000|2025-03-31 05:30:00|13320.1|13310.1|13317.1|13307.1|13326.1|13316.1|13308.1|13298.1|3168
1743399300000|2025-03-31 05:35:00|13316.1|13306.1|13325.1|13315.1|13333.1|13323.1|13314.1|13304.1|2053
1743399600000|2025-03-31 05:40:00|13323.1|13313.1|13327.1|13317.1|13333.1|13323.1|13319.1|13309.1|1239
1743399900000|2025-03-31 05:45:00|13326.1|13316.1|13319.1|13309.1|13329.1|13319.1|13315.1|13305.1|1098
1743400200000|2025-03-31 05:50:00|13318.1|13308.1|13316.1|13306.1|13330.1|13320.1|13315.1|13305.1|1108
1743400500000|2025-03-31 05:55:00|13315.1|13305.1|13314.1|13304.1|13319.1|13309.1|13310.1|13300.1|987
1743400800000|2025-03-31 06:00:00|13312.1|13302.1|13314.1|13304.1|13316.1|13306.1|13301.1|13291.1|1727
1743401100000|2025-03-31 06:05:00|13315.1|13305.1|13319.1|13309.1|13328.1|13318.1|13311.1|13301.1|1755
1743401400000|2025-03-31 06:10:00|13318.1|13308.1|13325.1|13315.1|13326.1|13316.1|13316.1|13306.1|1269
1743401700000|2025-03-31 06:15:00|13326.1|13316.1|13343.1|13333.1|13351.1|13341.1|13326.1|13316.1|3720
1743402000000|2025-03-31 06:20:00|13342.1|13332.1|13342.1|13332.1|13357.1|13347.1|13326.1|13316.1|2092
1743402300000|2025-03-31 06:25:00|13341.1|13331.1|13332.1|13322.1|13345.1|13335.1|13332.1|13322.1|1774
1743402600000|2025-03-31 06:30:00|13334.1|13324.1|13333.1|13323.1|13345.1|13335.1|13327.1|13317.1|2211
1743402900000|2025-03-31 06:35:00|13332.1|13322.1|13341.1|13331.1|13348.1|13338.1|13331.1|13321.1|2773
1743403200000|2025-03-31 06:40:00|13342.1|13332.1|13341.1|13331.1|13346.1|13336.1|13330.1|13320.1|2725
1743403500000|2025-03-31 06:45:00|13342.1|13332.1|13337.1|13327.1|13342.1|13332.1|13334.1|13324.1|3865
1743403800000|2025-03-31 06:50:00|13336.1|13326.1|13334.1|13324.1|13340.1|13330.1|13323.1|13313.1|9318
1743404100000|2025-03-31 06:55:00|13335.1|13325.1|13333.1|13323.1|13338.1|13328.1|13328.1|13318.1|9323
1743404400000|2025-03-31 07:00:00|13332.1|13322.1|13331.1|13320.1|13340.1|13329.1|13325.1|13314.1|2707
1743404700000|2025-03-31 07:05:00|13332.1|13321.1|13326.1|13315.1|13337.1|13325.1|13326.1|13315.1|730
1743405000000|2025-03-31 07:10:00|13327.1|13314.1|13332.1|13321.1|13334.1|13323.1|13321.1|13310.1|1515
1743405300000|2025-03-31 07:15:00|13333.1|13322.1|13328.1|13317.1|13342.1|13331.1|13326.1|13315.1|851
1743405600000|2025-03-31 07:20:00|13329.1|13318.1|13323.1|13312.1|13331.1|13320.1|13323.1|13311.1|838
1743405900000|2025-03-31 07:25:00|13324.1|13311.1|13327.1|13316.1|13327.1|13316.1|13319.1|13308.1|1089
1743406200000|2025-03-31 07:30:00|13326.1|13315.1|13319.1|13308.1|13327.1|13316.1|13318.1|13307.1|1021
1743406500000|2025-03-31 07:35:00|13320.1|13307.1|13323.1|13312.1|13327.1|13316.1|13320.1|13307.1|395
1743406800000|2025-03-31 07:40:00|13322.1|13311.1|13322.1|13311.1|13327.1|13315.1|13322.1|13310.1|518
1743407100000|2025-03-31 07:45:00|13323.1|13312.1|13324.1|13313.1|13325.1|13313.1|13319.1|13308.1|633
1743407400000|2025-03-31 07:50:00|13325.1|13314.1|13325.1|13314.1|13327.1|13315.1|13320.1|13309.1|1050
1743407700000|2025-03-31 07:55:00|13326.1|13315.1|13325.1|13314.1|13326.1|13315.1|13324.1|13313.1|875
1743408000000|2025-03-31 08:00:00|13326.1|13315.1|13330.1|13319.1|13338.1|13327.1|13324.1|13313.1|2994
1743408300000|2025-03-31 08:05:00|13331.1|13320.1|13324.1|13313.1|13334.1|13323.1|13321.1|13310.1|2196
1743408600000|2025-03-31 08:10:00|13323.1|13312.1|13332.1|13321.1|13335.1|13324.1|13323.1|13312.1|1212
1743408900000|2025-03-31 08:15:00|13333.1|13320.1|13334.1|13323.1|13338.1|13326.1|13332.1|13320.1|1616
1743409200000|2025-03-31 08:20:00|13333.1|13322.1|13319.1|13308.1|13333.1|13323.1|13319.1|13308.1|1342
1743409500000|2025-03-31 08:25:00|13318.1|13307.1|13321.1|13309.1|13321.1|13309.1|13312.1|13300.1|2683
1743409800000|2025-03-31 08:30:00|13319.8|13295.8|13321.6|13297.6|13323.6|13299.6|13319.1|13295.1|0
1743410100000|2025-03-31 08:35:00|13321.8|13297.8|13321.4|13297.4|13323.3|13299.3|13317|13293|1152
1743410400000|2025-03-31 08:40:00|13321.2|13297.2|13317|13293|13323.1|13299.1|13316.5|13292.5|0
1743410700000|2025-03-31 08:45:00|13317.3|13293.3|13317.1|13293.1|13318.1|13294.1|13313.8|13289.8|0
1743411000000|2025-03-31 08:50:00|13317.3|13293.3|13314.7|13290.7|13319|13295|13314.7|13290.7|0
1743411300000|2025-03-31 08:55:00|13314.6|13290.6|13313|13289|13314.6|13290.6|13312.1|13288.1|0
1743411600000|2025-03-31 09:00:00|13312.5|13288.5|13321.1|13310.1|13326.1|13313.1|13312.2|13288.2|1055
1743411900000|2025-03-31 09:05:00|13322.1|13309.1|13322.1|13309.1|13326.1|13314.1|13321.1|13309.1|335
1743412200000|2025-03-31 09:10:00|13321.1|13308.1|13320.1|13309.1|13322.1|13311.1|13318.1|13307.1|285
1743412500000|2025-03-31 09:15:00|13319.1|13308.1|13320.1|13308.1|13327.1|13315.1|13318.1|13307.1|370
1743412800000|2025-03-31 09:20:00|13319.1|13309.1|13322.1|13310.1|13322.1|13311.1|13318.1|13307.1|90
1743413100000|2025-03-31 09:25:00|13321.1|13311.1|13325.1|13313.1|13325.1|13314.1|13321.1|13311.1|104
1743413400000|2025-03-31 09:30:00|13326.1|13314.1|13323.1|13312.1|13328.1|13317.1|13323.1|13312.1|150
1743413700000|2025-03-31 09:35:00|13322.1|13311.1|13319.1|13308.1|13323.1|13312.1|13319.1|13308.1|273
1743414000000|2025-03-31 09:40:00|13320.1|13309.1|13315.1|13304.1|13320.1|13309.1|13315.1|13304.1|135
1743414300000|2025-03-31 09:45:00|13316.1|13305.1|13310.1|13299.1|13317.1|13306.1|13310.1|13299.1|197
1743414600000|2025-03-31 09:50:00|13311.1|13298.1|13303.1|13292.1|13311.1|13299.1|13303.1|13292.1|234
1743414900000|2025-03-31 09:55:00|13304.1|13293.1|13295.1|13284.1|13304.1|13293.1|13290.1|13279.1|1383
1743415200000|2025-03-31 10:00:00|13296.1|13285.1|13297.1|13286.1|13301.1|13290.1|13295.1|13284.1|350
1743415500000|2025-03-31 10:05:00|13296.1|13285.1|13294.1|13283.1|13299.1|13288.1|13294.1|13282.1|281
1743415800000|2025-03-31 10:10:00|13295.1|13284.1|13297.1|13286.1|13298.1|13287.1|13292.1|13281.1|369
1743416100000|2025-03-31 10:15:00|13298.1|13287.1|13297.1|13286.1|13299.1|13288.1|13295.1|13284.1|302
1743416400000|2025-03-31 10:20:00|13298.1|13287.1|13303.1|13292.1|13303.1|13292.1|13297.1|13286.1|478
1743416700000|2025-03-31 10:25:00|13302.1|13291.1|13311.1|13300.1|13311.1|13300.1|13302.1|13291.1|752
1743417000000|2025-03-31 10:30:00|13310.1|13299.1|13307.1|13296.1|13311.1|13300.1|13305.1|13294.1|189
1743417300000|2025-03-31 10:35:00|13306.1|13295.1|13312.1|13300.1|13312.1|13301.1|13305.1|13294.1|678
1743417600000|2025-03-31 10:40:00|13311.1|13301.1|13307.1|13296.1|13311.1|13301.1|13306.1|13295.1|150
1743417900000|2025-03-31 10:45:00|13308.1|13297.1|13313.1|13302.1|13317.1|13306.1|13308.1|13296.1|527
1743418200000|2025-03-31 10:50:00|13314.1|13303.1|13305.1|13294.1|13314.1|13303.1|13304.1|13292.1|622
1743418500000|2025-03-31 10:55:00|13304.1|13293.1|13305.1|13294.1|13307.1|13296.1|13301.1|13290.1|305
1743418800000|2025-03-31 11:00:00|13306.1|13295.1|13306.1|13295.1|13308.1|13297.1|13305.1|13294.1|101
1743419100000|2025-03-31 11:05:00|13305.1|13294.1|13301.1|13290.1|13305.1|13295.1|13301.1|13290.1|91
1743419400000|2025-03-31 11:10:00|13302.1|13291.1|13306.1|13295.1|13309.1|13298.1|13302.1|13291.1|205
1743419700000|2025-03-31 11:15:00|13307.1|13296.1|13301.1|13290.1|13308.1|13297.1|13301.1|13290.1|200
1743420000000|2025-03-31 11:20:00|13302.1|13291.1|13300.1|13289.1|13302.1|13291.1|13299.1|13288.1|241
1743420300000|2025-03-31 11:25:00|13301.1|13290.1|13297.1|13285.1|13301.1|13290.1|13295.1|13284.1|302
1743420600000|2025-03-31 11:30:00|13298.1|13286.1|13300.1|13289.1|13300.1|13289.1|13296.1|13285.1|227
1743420900000|2025-03-31 11:35:00|13301.1|13290.1|13307.1|13296.1|13307.1|13296.1|13300.1|13289.1|158
1743421200000|2025-03-31 11:40:00|13306.1|13295.1|13309.1|13298.1|13310.1|13299.1|13306.1|13295.1|115
1743421500000|2025-03-31 11:45:00|13308.1|13297.1|13310.1|13299.1|13311.1|13300.1|13308.1|13297.1|115
1743421800000|2025-03-31 11:50:00|13311.1|13300.1|13309.1|13298.1|13312.1|13301.1|13308.1|13297.1|103
1743422100000|2025-03-31 11:55:00|13310.1|13299.1|13308.1|13297.1|13311.1|13300.1|13308.1|13297.1|122
1743422400000|2025-03-31 12:00:00|13309.1|13298.1|13307.1|13296.1|13312.1|13301.1|13307.1|13296.1|190
1743422700000|2025-03-31 12:05:00|13308.1|13297.1|13305.1|13294.1|13309.1|13298.1|13305.1|13294.1|80
1743423000000|2025-03-31 12:10:00|13304.1|13293.1|13304.1|13293.1|13305.1|13294.1|13302.1|13291.1|84
1743423300000|2025-03-31 12:15:00|13303.1|13292.1|13306.1|13295.1|13307.1|13296.1|13300.1|13289.1|191
1743423600000|2025-03-31 12:20:00|13305.1|13294.1|13308.1|13297.1|13308.1|13297.1|13305.1|13294.1|43
1743423900000|2025-03-31 12:25:00|13307.1|13296.1|13308.1|13297.1|13309.1|13298.1|13307.1|13296.1|52
1743424200000|2025-03-31 12:30:00|13309.1|13298.1|13309.1|13298.1|13311.1|13300.1|13308.1|13297.1|141
1743424500000|2025-03-31 12:35:00|13308.1|13297.1|13311.1|13300.1|13311.1|13300.1|13307.1|13296.1|213
1743424800000|2025-03-31 12:40:00|13310.1|13299.1|13310.1|13299.1|13310.1|13300.1|13307.1|13296.1|178
1743425100000|2025-03-31 12:45:00|13311.1|13300.1|13305.1|13294.1|13313.1|13302.1|13305.1|13294.1|299
1743425400000|2025-03-31 12:50:00|13304.1|13293.1|13300.1|13289.1|13305.1|13294.1|13300.1|13289.1|226
1743425700000|2025-03-31 12:55:00|13301.1|13290.1|13305.1|13294.1|13306.1|13295.1|13300.1|13289.1|296
1743426000000|2025-03-31 13:00:00|13306.1|13295.1|13313.1|13301.1|13313.1|13301.1|13306.1|13294.1|187
1743426300000|2025-03-31 13:05:00|13312.1|13302.1|13315.1|13304.1|13317.1|13306.1|13312.1|13301.1|98
1743426600000|2025-03-31 13:10:00|13316.1|13303.1|13316.1|13305.1|13317.1|13305.1|13314.1|13303.1|84
1743426900000|2025-03-31 13:15:00|13315.1|13304.1|13317.1|13306.1|13317.1|13306.1|13314.1|13303.1|104
1743427200000|2025-03-31 13:20:00|13316.1|13305.1|13316.1|13305.1|13321.1|13310.1|13315.1|13304.1|121
1743427500000|2025-03-31 13:25:00|13317.1|13304.1|13315.1|13304.1|13317.1|13306.1|13313.1|13302.1|142
1743427800000|2025-03-31 13:30:00|13316.1|13303.1|13315.1|13304.1|13319.1|13308.1|13309.1|13298.1|1030
1743428100000|2025-03-31 13:35:00|13316.1|13305.1|13309.1|13298.1|13321.1|13310.1|13309.1|13297.1|542
1743428400000|2025-03-31 13:40:00|13310.1|13297.1|13297.1|13285.1|13310.1|13297.1|13296.1|13285.1|426
1743428700000|2025-03-31 13:45:00|13296.1|13286.1|13302.1|13291.1|13303.1|13292.1|13294.1|13283.1|553
1743429000000|2025-03-31 13:50:00|13301.1|13290.1|13307.1|13296.1|13308.1|13297.1|13301.1|13290.1|680
1743429300000|2025-03-31 13:55:00|13306.1|13295.1|13315.1|13304.1|13317.1|13306.1|13306.1|13295.1|634
1743429600000|2025-03-31 14:00:00|13314.1|13303.1|13319.1|13308.1|13322.1|13310.1|13314.1|13303.1|392
1743429900000|2025-03-31 14:05:00|13318.1|13307.1|13319.1|13308.1|13321.1|13310.1|13315.1|13304.1|303
1743430200000|2025-03-31 14:10:00|13318.1|13307.1|13319.1|13308.1|13322.1|13311.1|13316.1|13305.1|281
1743430500000|2025-03-31 14:15:00|13318.1|13307.1|13312.1|13301.1|13320.1|13309.1|13312.1|13300.1|262
1743430800000|2025-03-31 14:20:00|13313.1|13300.1|13307.1|13296.1|13314.1|13303.1|13306.1|13295.1|171
1743431100000|2025-03-31 14:25:00|13306.1|13295.1|13304.1|13293.1|13306.1|13295.1|13303.1|13292.1|179
1743431400000|2025-03-31 14:30:00|13305.1|13294.1|13318.1|13307.1|13318.1|13307.1|13304.1|13293.1|237
1743431700000|2025-03-31 14:35:00|13319.1|13306.1|13319.1|13308.1|13321.1|13310.1|13316.1|13305.1|285
1743432000000|2025-03-31 14:40:00|13318.1|13307.1|13312.1|13301.1|13318.1|13307.1|13311.1|13300.1|254
1743432300000|2025-03-31 14:45:00|13313.1|13302.1|13311.1|13300.1|13313.1|13302.1|13309.1|13298.1|280
1743432600000|2025-03-31 14:50:00|13312.1|13301.1|13308.1|13297.1|13312.1|13301.1|13301.1|13290.1|716
1743432900000|2025-03-31 14:55:00|13309.1|13296.1|13303.1|13292.1|13309.1|13298.1|13303.1|13292.1|228
1743433200000|2025-03-31 15:00:00|13304.1|13293.1|13307.1|13296.1|13309.1|13297.1|13304.1|13293.1|449
1743433500000|2025-03-31 15:05:00|13306.1|13295.1|13305.1|13294.1|13309.1|13298.1|13305.1|13294.1|286
1743433800000|2025-03-31 15:10:00|13306.1|13295.1|13306.1|13294.1|13309.1|13298.1|13304.1|13293.1|435
1743434100000|2025-03-31 15:15:00|13305.1|13295.1|13312.1|13301.1|13313.1|13302.1|13305.1|13294.1|486
1743434400000|2025-03-31 15:20:00|13313.1|13302.1|13317.1|13306.1|13318.1|13307.1|13311.1|13299.1|468
1743434700000|2025-03-31 15:25:00|13318.1|13307.1|13314.1|13302.1|13319.1|13308.1|13312.1|13301.1|540
1743435000000|2025-03-31 15:30:00|13313.1|13303.1|13316.1|13305.1|13316.1|13305.1|13313.1|13302.1|435
1743435300000|2025-03-31 15:35:00|13315.1|13304.1|13319.1|13308.1|13320.1|13309.1|13313.1|13302.1|981
1743435600000|2025-03-31 15:40:00|13320.1|13307.1|13312.1|13301.1|13321.1|13310.1|13311.1|13300.1|777
1743435900000|2025-03-31 15:45:00|13313.1|13302.1|13314.1|13303.1|13315.1|13304.1|13312.1|13300.1|517
1743436200000|2025-03-31 15:50:00|13315.1|13302.1|13314.1|13303.1|13316.1|13305.1|13312.1|13300.1|793
1743436500000|2025-03-31 15:55:00|13315.1|13302.1|13310.1|13299.1|13315.1|13304.1|13310.1|13299.1|570
1743436800000|2025-03-31 16:00:00|13311.1|13300.1|13314.1|13303.1|13316.1|13305.1|13310.1|13299.1|547
1743437100000|2025-03-31 16:05:00|13313.1|13302.1|13313.1|13302.1|13314.1|13303.1|13312.1|13300.1|635
1743437400000|2025-03-31 16:10:00|13312.1|13301.1|13312.1|13301.1|13313.1|13302.1|13310.1|13299.1|394
1743437700000|2025-03-31 16:15:00|13311.1|13300.1|13317.1|13306.1|13319.1|13308.1|13311.1|13300.1|1393
1743438000000|2025-03-31 16:20:00|13318.1|13305.1|13317.1|13306.1|13320.1|13309.1|13313.1|13302.1|700
1743438300000|2025-03-31 16:25:00|13318.1|13305.1|13326.1|13315.1|13327.1|13316.1|13316.1|13305.1|619
1743438600000|2025-03-31 16:30:00|13325.1|13314.1|13323.1|13312.1|13327.1|13316.1|13322.1|13311.1|288
1743438900000|2025-03-31 16:35:00|13324.1|13313.1|13330.1|13319.1|13331.1|13320.1|13324.1|13312.1|279
1743439200000|2025-03-31 16:40:00|13331.1|13320.1|13329.1|13318.1|13331.1|13320.1|13328.1|13317.1|168
1743439500000|2025-03-31 16:45:00|13330.1|13319.1|13330.1|13319.1|13331.1|13319.1|13328.1|13316.1|173
1743439800000|2025-03-31 16:50:00|13329.1|13318.1|13330.1|13319.1|13330.1|13319.1|13328.1|13317.1|226
1743440100000|2025-03-31 16:55:00|13329.1|13318.1|13323.1|13312.1|13330.1|13318.1|13323.1|13312.1|340
1743440400000|2025-03-31 17:00:00|13324.1|13313.1|13324.1|13313.1|13325.1|13314.1|13322.1|13311.1|249
1743440700000|2025-03-31 17:05:00|13325.1|13314.1|13329.1|13318.1|13330.1|13319.1|13322.1|13311.1|310
1743441000000|2025-03-31 17:10:00|13330.1|13319.1|13327.1|13316.1|13330.1|13319.1|13326.1|13314.1|221
1743441300000|2025-03-31 17:15:00|13326.1|13315.1|13322.1|13311.1|13326.1|13315.1|13322.1|13311.1|190
1743441600000|2025-03-31 17:20:00|13321.1|13310.1|13320.1|13309.1|13322.1|13311.1|13318.1|13307.1|228
1743441900000|2025-03-31 17:25:00|13321.1|13310.1|13319.1|13308.1|13322.1|13310.1|13317.1|13306.1|249
1743442200000|2025-03-31 17:30:00|13320.1|13309.1|13321.1|13309.1|13322.1|13311.1|13319.1|13309.1|236
1743442500000|2025-03-31 17:35:00|13320.1|13308.1|13325.1|13314.1|13325.1|13314.1|13318.1|13307.1|184
1743442800000|2025-03-31 17:40:00|13326.1|13315.1|13324.1|13313.1|13326.1|13315.1|13323.1|13312.1|229
1743443100000|2025-03-31 17:45:00|13325.1|13312.1|13322.1|13311.1|13325.1|13313.1|13321.1|13310.1|201
1743443400000|2025-03-31 17:50:00|13323.1|13312.1|13324.1|13313.1|13325.1|13314.1|13321.1|13310.1|216
1743443700000|2025-03-31 17:55:00|13323.1|13312.1|13319.1|13308.1|13324.1|13313.1|13318.1|13307.1|115
1743444000000|2025-03-31 18:00:00|13320.1|13307.1|13326.1|13315.1|13327.1|13316.1|13320.1|13307.1|241
1743444300000|2025-03-31 18:05:00|13325.1|13314.1|13328.1|13316.1|13328.1|13317.1|13324.1|13313.1|225
1743444600000|2025-03-31 18:10:00|13329.1|13317.1|13334.1|13322.1|13336.1|13325.1|13328.1|13316.1|252
1743444900000|2025-03-31 18:15:00|13333.1|13323.1|13337.1|13326.1|13337.1|13326.1|13333.1|13322.1|89
1743445200000|2025-03-31 18:20:00|13336.1|13325.1|13338.1|13326.1|13338.1|13327.1|13336.1|13325.1|44
1743445500000|2025-03-31 18:25:00|13337.1|13325.1|13336.1|13325.1|13338.1|13327.1|13335.1|13323.1|71
1743445800000|2025-03-31 18:30:00|13335.1|13324.1|13339.1|13328.1|13341.1|13330.1|13335.1|13324.1|142
1743446100000|2025-03-31 18:35:00|13338.1|13327.1|13343.1|13331.1|13343.1|13332.1|13338.1|13327.1|278
1743446400000|2025-03-31 18:40:00|13345.1|13332.1|13341.6|13331.6|13346.1|13335.1|13341.6|13331.1|533
1743446700000|2025-03-31 18:45:00|13340.6|13330.6|13338.6|13328.6|13342.6|13332.6|13336.6|13326.6|249
1743447000000|2025-03-31 18:50:00|13338.1|13328.1|13338.6|13328.6|13339.6|13329.6|13336.6|13326.6|22
1743447300000|2025-03-31 18:55:00|13338.1|13328.1|13335.6|13325.6|13338.6|13328.6|13333.6|13323.6|174
1743447600000|2025-03-31 19:00:00|13336.1|13326.1|13339.6|13329.6|13339.6|13329.6|13335.6|13325.6|109
1743447900000|2025-03-31 19:05:00|13340.1|13330.1|13343.1|13333.1|13343.6|13333.6|13340.1|13330.1|60
1743448200000|2025-03-31 19:10:00|13343.6|13333.6|13342.6|13332.6|13343.6|13333.6|13341.6|13331.6|48
1743448500000|2025-03-31 19:15:00|13343.1|13333.1|13343.1|13333.1|13344.1|13334.1|13342.6|13332.6|65
1743448800000|2025-03-31 19:20:00|13343.6|13333.6|13344.6|13334.6|13345.6|13335.6|13342.6|13332.6|73
1743449100000|2025-03-31 19:25:00|13344.1|13334.1|13342.1|13332.1|13344.6|13334.6|13341.6|13331.6|151
1743449400000|2025-03-31 19:30:00|13341.6|13331.6|13344.6|13334.6|13344.6|13334.6|13341.6|13331.6|31
1743449700000|2025-03-31 19:35:00|13344.1|13334.1|13344.6|13334.6|13344.6|13334.6|13343.6|13333.6|14
1743450000000|2025-03-31 19:40:00|13343.6|13333.6|13348.1|13338.1|13350.6|13340.6|13343.6|13333.6|328
1743450300000|2025-03-31 19:45:00|13347.6|13337.6|13352.6|13342.6|13352.6|13342.6|13347.1|13337.1|158
1743450600000|2025-03-31 19:50:00|13352.1|13342.1|13349.6|13339.6|13352.6|13342.6|13347.6|13337.6|103
1743450900000|2025-03-31 19:55:00|13350.1|13340.1|13348.1|13338.1|13350.6|13340.6|13347.1|13337.1|95
1743451200000|2025-03-31 20:00:00|13348.6|13338.6|13347.6|13337.6|13349.1|13339.1|13346.6|13336.6|48
1743451500000|2025-03-31 20:05:00|13347.1|13337.1|13346.6|13336.6|13347.1|13337.1|13346.6|13336.6|1
1743451800000|2025-03-31 20:10:00|13347.1|13337.1|13348.1|13338.1|13348.1|13338.1|13347.1|13337.1|2
1743452100000|2025-03-31 20:15:00|||||||||5
1743452400000|2025-03-31 20:20:00|13348.6|13338.6|13349.1|13339.1|13349.1|13339.1|13348.6|13338.6|13
1743452700000|2025-03-31 20:25:00|13348.6|13338.6|13349.1|13339.1|13349.1|13339.1|13348.6|13338.6|1
1743453000000|2025-03-31 20:30:00|13348.6|13338.6|13349.1|13339.1|13350.1|13340.1|13348.1|13338.1|86
1743453300000|2025-03-31 20:35:00|13349.6|13339.6|13349.6|13339.6|13349.6|13339.6|13349.6|13339.6|2
1743453600000|2025-03-31 20:40:00|13348.6|13338.6|13349.1|13339.1|13349.6|13339.6|13348.6|13338.6|29
1743453900000|2025-03-31 20:45:00|13349.6|13339.6|13351.1|13341.1|13352.1|13342.1|13349.1|13339.1|79
1743454200000|2025-03-31 20:50:00|13350.6|13340.6|13348.6|13338.6|13350.6|13340.6|13348.6|13338.6|17
1743454500000|2025-03-31 20:55:00|13349.1|13339.1|13352.1|13342.1|13352.1|13342.1|13348.6|13338.6|90
1743454800000|2025-03-31 21:00:00|13350.6|13340.6|13350.6|13340.6|13350.6|13340.6|13348.6|13338.6|2
1743455400000|2025-03-31 21:10:00|13349.1|13339.1|13350.1|13340.1|13350.6|13340.6|13349.1|13339.1|0
1743455700000|2025-03-31 21:15:00|13356.3|13332.3|13356.2|13332.2|13356.3|13332.3|13356.2|13332.2|0
1743456000000|2025-03-31 21:20:00|13356.3|13332.3|13356.3|13332.3|13356.4|13332.4|13356.3|13332.3|0
1743456300000|2025-03-31 21:25:00|13356.4|13332.4|13356.7|13332.7|13356.7|13332.7|13356.3|13332.3|0
1743456600000|2025-03-31 21:30:00|13356.8|13332.8|13357.1|13333.1|13357.1|13333.1|13356.8|13332.8|0
1743456900000|2025-03-31 21:35:00|13357.5|13333.5|13357.4|13333.4|13357.5|13333.5|13357.4|13333.4|0
1743457200000|2025-03-31 21:40:00|13356.5|13332.5|13357.7|13333.7|13357.7|13333.7|13356.4|13332.4|0
1743457500000|2025-03-31 21:45:00|13357.3|13333.3|13357.4|13333.4|13357.6|13333.6|13356.8|13332.8|0
1743457800000|2025-03-31 21:50:00|13357.5|13333.5|13357.3|13333.3|13357.9|13333.9|13357.2|13333.2|0
1743458100000|2025-03-31 21:55:00|13357.4|13333.4|13357|13333|13357.4|13333.4|13356.7|13332.7|0
1743458400000|2025-03-31 22:00:00|13355.3|13331.3|13353.4|13329.4|13357.5|13333.5|13352.8|13328.8|0
1743458700000|2025-03-31 22:05:00|13353.7|13329.7|13345.7|13321.7|13355.2|13331.2|13345.7|13321.7|0
1743459000000|2025-03-31 22:10:00|13345.8|13321.8|13337.8|13313.8|13349.3|13325.3|13336.1|13312.1|0
1743459300000|2025-03-31 22:15:00|13336.4|13312.4|13342.5|13318.5|13342.9|13318.9|13333|13309|0
1743459600000|2025-03-31 22:20:00|13342.6|13318.6|13340.9|13316.9|13344.8|13320.8|13340.7|13316.7|0
1743459900000|2025-03-31 22:25:00|13341|13317|13341.8|13317.8|13344|13320|13339.7|13315.7|0
1743460200000|2025-03-31 22:30:00|13342.1|13318.1|13344.1|13320.1|13344.9|13320.9|13342.1|13318.1|0
1743460500000|2025-03-31 22:35:00|13344.2|13320.2|13347.6|13323.6|13348.5|13324.5|13344|13320|0
1743460800000|2025-03-31 22:40:00|13347.7|13323.7|13349.4|13325.4|13349.7|13325.7|13346.4|13322.4|0
1743461100000|2025-03-31 22:45:00|13349.2|13325.2|13353|13329|13353.9|13329.9|13348.5|13324.5|0
1743461400000|2025-03-31 22:50:00|13352.2|13328.2|13348.5|13324.5|13353.3|13329.3|13348.2|13324.2|0
1743461700000|2025-03-31 22:55:00|13348.8|13324.8|13348.2|13324.2|13350.3|13326.3|13347.3|13323.3|0
1743462000000|2025-03-31 23:00:00|13348|13324|13351.1|13327.1|13351.7|13327.7|13345.7|13321.7|0
1743462300000|2025-03-31 23:05:00|13351.4|13327.4|13354.1|13330.1|13356.1|13332.1|13349.3|13325.3|0
1743462600000|2025-03-31 23:10:00|13354.3|13330.3|13363.7|13339.7|13366.6|13342.6|13354.3|13330.3|0
1743462900000|2025-03-31 23:15:00|13364.2|13340.2|13360.3|13336.3|13364.6|13340.6|13359.6|13335.6|0
1743463200000|2025-03-31 23:20:00|13360.1|13336.1|13358.9|13334.9|13360.4|13336.4|13357.5|13333.5|0
1743463500000|2025-03-31 23:25:00|13359|13335|13358|13334|13359.4|13335.4|13354.4|13330.4|0
1743463800000|2025-03-31 23:30:00|13357.9|13333.9|13358|13334|13358.8|13334.8|13353.8|13329.8|0
1743464100000|2025-03-31 23:35:00|13357.9|13333.9|13356.5|13332.5|13360.2|13336.2|13355.7|13331.7|0
1743464400000|2025-03-31 23:40:00|13356.8|13332.8|13355.9|13331.9|13357.8|13333.8|13354.7|13330.7|0
1743464700000|2025-03-31 23:45:00|13355.6|13331.6|13352.6|13328.6|13356.5|13332.5|13352.6|13328.6|0
1743465000000|2025-03-31 23:50:00|13352.3|13328.3|13354.7|13330.7|13355.6|13331.6|13352.3|13328.3|0
1743465300000|2025-03-31 23:55:00|13354.4|13330.4|13357.3|13333.3|13358.3|13334.3|13354.4|13330.4|0
1743465600000|2025-04-01 00:00:00|13357.1|13333.1|13350.3|13326.3|13357.3|13333.3|13349.1|13325.1|0
1743465900000|2025-04-01 00:05:00|13350.8|13326.8|13353.9|13329.9|13355.4|13331.4|13350.3|13326.3|0
1743466200000|2025-04-01 00:10:00|13353.7|13329.7|13348.5|13324.5|13355.1|13331.1|13348.4|13324.4|0
1743466500000|2025-04-01 00:15:00|13348.8|13324.8|13356.4|13332.4|13357.3|13333.3|13348.7|13324.7|0
1743466800000|2025-04-01 00:20:00|13356.3|13332.3|13356.7|13332.7|13358.4|13334.4|13354.5|13330.5|0
1743467100000|2025-04-01 00:25:00|13356.9|13332.9|13355.8|13331.8|13357.9|13333.9|13353.7|13329.7|0
1743467400000|2025-04-01 00:30:00|13355.7|13331.7|13350.3|13326.3|13355.7|13331.7|13349.3|13325.3|0
1743467700000|2025-04-01 00:35:00|13350.1|13326.1|13353.8|13329.8|13354|13330|13348.5|13324.5|0
1743468000000|2025-04-01 00:40:00|13353.5|13329.5|13348.7|13324.7|13354.2|13330.2|13346|13322|0
1743468300000|2025-04-01 00:45:00|13348.5|13324.5|13350.1|13326.1|13351.8|13327.8|13348.2|13324.2|0
1743468600000|2025-04-01 00:50:00|13350.3|13326.3|13353.1|13329.1|13353.2|13329.2|13340.3|13316.3|0
1743468900000|2025-04-01 00:55:00|13353.4|13329.4|13357.4|13333.4|13358.3|13334.3|13352.8|13328.8|0
1743469200000|2025-04-01 01:00:00|13357.2|13333.2|13316.6|13306.6|13357.2|13334.6|13316.6|13306.6|1960
1743469500000|2025-04-01 01:05:00|13317.6|13307.6|13318.6|13308.6|13318.6|13308.6|13311.6|13301.6|1069
1743469800000|2025-04-01 01:10:00|13319.1|13309.1|13329.6|13319.6|13330.6|13320.6|13319.1|13309.1|866
1743470100000|2025-04-01 01:15:00|13330.1|13320.1|13336.1|13326.1|13338.6|13328.6|13322.6|13312.6|1910
1743470400000|2025-04-01 01:20:00|13336.6|13326.6|13332.6|13322.6|13338.6|13328.6|13327.6|13317.6|770
1743470700000|2025-04-01 01:25:00|13333.1|13323.1|13331.6|13321.6|13334.6|13324.6|13328.6|13318.6|1134
1743471000000|2025-04-01 01:30:00|13331.1|13321.1|13310.1|13300.1|13343.6|13333.6|13304.6|13294.6|15304
1743471300000|2025-04-01 01:35:00|13310.6|13300.6|13311.6|13301.6|13322.6|13312.6|13297.6|13287.6|7898
1743471600000|2025-04-01 01:40:00|13310.1|13300.1|13300.6|13290.6|13314.1|13304.1|13299.6|13289.6|4943
1743471900000|2025-04-01 01:45:00|13299.6|13289.6|13310.1|13300.1|13333.1|13323.1|13299.1|13289.1|4765
1743472200000|2025-04-01 01:50:00|13309.1|13299.1|13294.1|13284.1|13312.1|13302.1|13281.1|13271.1|5630
1743472500000|2025-04-01 01:55:00|13293.1|13283.1|13311.1|13301.1|13319.1|13309.1|13288.1|13278.1|5901
1743472800000|2025-04-01 02:00:00|13309.1|13299.1|13298.1|13288.1|13314.1|13304.1|13295.1|13285.1|4218
1743473100000|2025-04-01 02:05:00|13297.1|13287.1|13321.1|13311.1|13325.1|13315.1|13296.1|13286.1|3278
1743473400000|2025-04-01 02:10:00|13320.1|13310.1|13341.1|13331.1|13344.1|13334.1|13314.1|13304.1|4714
1743473700000|2025-04-01 02:15:00|13340.1|13330.1|13334.1|13324.1|13346.1|13336.1|13329.1|13319.1|3425
1743474000000|2025-04-01 02:20:00|13335.1|13325.1|13320.1|13310.1|13341.1|13331.1|13318.1|13308.1|2876
1743474300000|2025-04-01 02:25:00|13321.1|13311.1|13320.1|13310.1|13335.1|13325.1|13312.1|13302.1|2535
1743474600000|2025-04-01 02:30:00|13321.1|13311.1|13294.1|13284.1|13321.1|13311.1|13290.1|13280.1|5784
1743474900000|2025-04-01 02:35:00|13292.1|13282.1|13280.1|13270.1|13292.1|13282.1|13270.1|13260.1|5864
1743475200000|2025-04-01 02:40:00|13281.1|13271.1|13293.1|13283.1|13295.1|13285.1|13278.1|13268.1|3072
1743475500000|2025-04-01 02:45:00|13294.1|13284.1|13326.1|13316.1|13326.1|13316.1|13292.1|13282.1|2935
1743475800000|2025-04-01 02:50:00|13325.1|13315.1|13312.1|13302.1|13326.1|13316.1|13309.1|13299.1|3163
1743476100000|2025-04-01 02:55:00|13313.1|13303.1|13291.1|13281.1|13317.1|13307.1|13291.1|13281.1|2773
1743476400000|2025-04-01 03:00:00|13290.1|13280.1|13291.1|13281.1|13302.1|13292.1|13287.1|13277.1|2582
1743476700000|2025-04-01 03:05:00|13290.1|13280.1|13294.1|13284.1|13297.1|13287.1|13289.1|13279.1|2097
1743477000000|2025-04-01 03:10:00|13293.1|13283.1|13299.1|13289.1|13299.1|13289.1|13289.1|13279.1|1824
1743477300000|2025-04-01 03:15:00|13298.1|13288.1|13307.1|13297.1|13308.1|13298.1|13295.1|13285.1|1549
1743477600000|2025-04-01 03:20:00|13306.1|13296.1|13296.1|13286.1|13315.1|13305.1|13295.1|13285.1|2929
1743477900000|2025-04-01 03:25:00|13295.1|13285.1|13297.1|13287.1|13301.1|13291.1|13293.1|13283.1|1822
1743478200000|2025-04-01 03:30:00|13298.1|13288.1|13296.1|13286.1|13304.1|13294.1|13296.1|13286.1|976
1743478500000|2025-04-01 03:35:00|13297.1|13287.1|13289.1|13279.1|13304.1|13294.1|13289.1|13279.1|755
1743478800000|2025-04-01 03:40:00|13290.1|13280.1|13285.1|13275.1|13291.1|13281.1|13285.1|13275.1|515
1743479100000|2025-04-01 03:45:00|13286.1|13276.1|13285.1|13275.1|13288.1|13278.1|13284.1|13274.1|346
1743479400000|2025-04-01 03:50:00|13284.1|13274.1|13285.1|13275.1|13290.1|13280.1|13284.1|13274.1|1571
1743479700000|2025-04-01 03:55:00|13286.1|13276.1|13284.1|13274.1|13287.1|13277.1|13283.1|13273.1|629
1743480000000|2025-04-01 04:00:00|13283.1|13273.1|13284.1|13274.1|13286.1|13276.1|13281.1|13271.1|418
1743480300000|2025-04-01 04:05:00|13283.1|13273.1|13288.1|13278.1|13291.1|13281.1|13283.1|13273.1|394
1743480600000|2025-04-01 04:10:00|13287.1|13277.1|13287.1|13277.1|13288.1|13278.1|13286.1|13276.1|85
1743480900000|2025-04-01 04:15:00|13286.1|13276.1|13286.1|13276.1|13287.1|13277.1|13284.1|13274.1|179
1743481200000|2025-04-01 04:20:00|13285.1|13275.1|13282.1|13272.1|13286.1|13276.1|13282.1|13272.1|465
1743481500000|2025-04-01 04:25:00|13283.1|13273.1|13283.1|13273.1|13284.1|13274.1|13281.1|13271.1|491
1743481800000|2025-04-01 04:30:00|13284.1|13274.1|13283.1|13273.1|13284.1|13274.1|13282.1|13272.1|398
1743482100000|2025-04-01 04:35:00|13282.1|13272.1|13285.1|13275.1|13285.1|13275.1|13281.1|13271.1|510
1743482400000|2025-04-01 04:40:00|13284.1|13274.1|13282.1|13272.1|13285.1|13275.1|13282.1|13272.1|420
1743482700000|2025-04-01 04:45:00|13283.1|13273.1|13283.1|13273.1|13285.1|13275.1|13281.1|13271.1|417
1743483000000|2025-04-01 04:50:00|13284.1|13274.1|13283.1|13273.1|13287.1|13277.1|13282.1|13272.1|525
1743483300000|2025-04-01 04:55:00|13284.1|13274.1|13283.1|13273.1|13286.1|13276.1|13283.1|13273.1|531
1743483600000|2025-04-01 05:00:00|13284.1|13274.1|13283.1|13273.1|13296.1|13286.1|13275.1|13265.1|8953
1743483900000|2025-04-01 05:05:00|13282.1|13272.1|13283.1|13273.1|13288.1|13278.1|13277.1|13267.1|3988
1743484200000|2025-04-01 05:10:00|13281.1|13271.1|13284.1|13274.1|13292.1|13282.1|13279.1|13269.1|2021
1743484500000|2025-04-01 05:15:00|13285.1|13275.1|13283.1|13273.1|13287.1|13277.1|13280.1|13270.1|2726
1743484800000|2025-04-01 05:20:00|13282.1|13272.1|13283.1|13273.1|13288.1|13278.1|13281.1|13271.1|2532
1743485100000|2025-04-01 05:25:00|13284.1|13274.1|13281.1|13271.1|13291.1|13281.1|13280.1|13270.1|2062
1743485400000|2025-04-01 05:30:00|13280.1|13270.1|13269.1|13259.1|13284.1|13274.1|13266.1|13256.1|4763
1743485700000|2025-04-01 05:35:00|13270.1|13260.1|13267.1|13257.1|13273.1|13263.1|13264.1|13254.1|2033
1743486000000|2025-04-01 05:40:00|13268.1|13258.1|13263.1|13253.1|13268.1|13258.1|13259.1|13249.1|3115
1743486300000|2025-04-01 05:45:00|13262.1|13252.1|13266.1|13256.1|13272.1|13262.1|13261.1|13251.1|2076
1743486600000|2025-04-01 05:50:00|13265.1|13255.1|13274.1|13264.1|13276.1|13266.1|13264.1|13254.1|2249
1743486900000|2025-04-01 05:55:00|13275.1|13265.1|13281.1|13271.1|13283.1|13273.1|13272.1|13262.1|2145
1743487200000|2025-04-01 06:00:00|13280.1|13270.1|13277.1|13267.1|13284.1|13274.1|13273.1|13263.1|2222
1743487500000|2025-04-01 06:05:00|13276.1|13266.1|13282.1|13272.1|13287.1|13277.1|13271.1|13261.1|1816
1743487800000|2025-04-01 06:10:00|13283.1|13273.1|13274.1|13264.1|13283.1|13273.1|13271.1|13261.1|1363
1743488100000|2025-04-01 06:15:00|13275.1|13265.1|13281.1|13271.1|13281.1|13271.1|13273.1|13263.1|1269
1743488400000|2025-04-01 06:20:00|13282.1|13272.1|13279.1|13269.1|13284.1|13274.1|13276.1|13266.1|1637
1743488700000|2025-04-01 06:25:00|13278.1|13268.1|13284.1|13274.1|13286.1|13276.1|13276.1|13266.1|1499
1743489000000|2025-04-01 06:30:00|13283.1|13273.1|13281.1|13271.1|13294.1|13284.1|13281.1|13271.1|1887
1743489300000|2025-04-01 06:35:00|13283.1|13273.1|13285.1|13275.1|13286.1|13276.1|13282.1|13272.1|815
1743489600000|2025-04-01 06:40:00|13287.1|13277.1|13284.1|13274.1|13289.1|13279.1|13281.1|13271.1|1926
1743489900000|2025-04-01 06:45:00|13285.1|13275.1|13284.1|13274.1|13286.1|13276.1|13278.1|13268.1|2269
1743490200000|2025-04-01 06:50:00|13283.1|13273.1|13291.1|13281.1|13292.1|13282.1|13282.1|13272.1|2957
1743490500000|2025-04-01 06:55:00|13290.1|13280.1|13300.1|13290.1|13301.1|13291.1|13290.1|13280.1|9999
1743490800000|2025-04-01 07:00:00|13301.1|13288.1|13303.1|13292.1|13305.1|13293.1|13293.1|13282.1|1682
1743491100000|2025-04-01 07:05:00|13304.1|13293.1|13302.1|13291.1|13305.1|13294.1|13297.1|13285.1|1749
1743491400000|2025-04-01 07:10:00|13301.1|13290.1|13295.1|13284.1|13301.1|13291.1|13295.1|13283.1|808
1743491700000|2025-04-01 07:15:00|13296.1|13285.1|13290.1|13279.1|13296.1|13285.1|13290.1|13278.1|1422
1743492000000|2025-04-01 07:20:00|13291.1|13280.1|13286.1|13275.1|13291.1|13280.1|13286.1|13275.1|435
1743492300000|2025-04-01 07:25:00|13285.1|13274.1|13280.1|13269.1|13287.1|13276.1|13279.1|13268.1|991
1743492600000|2025-04-01 07:30:00|13281.1|13270.1|13277.1|13266.1|13281.1|13270.1|13275.1|13264.1|678
1743492900000|2025-04-01 07:35:00|13278.1|13267.1|13277.1|13265.1|13280.1|13269.1|13276.1|13265.1|371
1743493200000|2025-04-01 07:40:00|13276.1|13264.1|13270.1|13259.1|13278.1|13266.1|13269.1|13258.1|714
1743493500000|2025-04-01 07:45:00|13269.1|13258.1|13269.1|13258.1|13273.1|13261.1|13265.1|13253.1|1197
1743493800000|2025-04-01 07:50:00|13270.1|13259.1|13269.1|13258.1|13271.1|13260.1|13267.1|13256.1|319
1743494100000|2025-04-01 07:55:00|13270.1|13259.1|13270.1|13259.1|13272.1|13261.1|13268.1|13257.1|343
1743494400000|2025-04-01 08:00:00|13269.1|13258.1|13276.1|13265.1|13277.1|13266.1|13268.1|13257.1|604
1743494700000|2025-04-01 08:05:00|13275.1|13264.1|13274.1|13263.1|13277.1|13266.1|13274.1|13263.1|357
1743495000000|2025-04-01 08:10:00|13273.1|13262.1|13277.1|13266.1|13277.1|13266.1|13273.1|13261.1|713
1743495300000|2025-04-01 08:15:00|13278.1|13268.1|13287.1|13276.1|13287.1|13276.1|13278.1|13268.1|695
1743495600000|2025-04-01 08:20:00|13288.1|13277.1|13290.1|13279.1|13293.1|13282.1|13287.1|13276.1|1124
1743495900000|2025-04-01 08:25:00|13291.1|13280.1|13289.1|13278.1|13292.1|13281.1|13285.1|13274.1|820
1743496200000|2025-04-01 08:30:00|13296.7|13272.7|13298.6|13274.6|13299.1|13275.1|13294.5|13270.5|0
1743496500000|2025-04-01 08:35:00|13298.4|13274.4|13299.8|13275.8|13300|13276|13295.9|13271.9|1020
1743496800000|2025-04-01 08:40:00|13299.6|13275.6|13302.3|13278.3|13303.4|13279.4|13298.9|13274.9|0
1743497100000|2025-04-01 08:45:00|13302.6|13278.6|13299.6|13275.6|13302.7|13278.7|13297.9|13273.9|0
1743497400000|2025-04-01 08:50:00|13299.8|13275.8|13303.7|13279.7|13303.9|13279.9|13299.6|13275.6|0
1743497700000|2025-04-01 08:55:00|13303.3|13279.3|13305.2|13281.2|13306|13282|13303|13279|0
1743498000000|2025-04-01 09:00:00|13305.1|13281.1|13285.1|13274.1|13305.1|13281.1|13281.1|13268.1|637
1743498300000|2025-04-01 09:05:00|13286.1|13275.1|13288.1|13276.1|13289.1|13278.1|13284.1|13273.1|194
1743498600000|2025-04-01 09:10:00|13287.1|13275.1|13285.1|13274.1|13288.1|13277.1|13285.1|13274.1|96
1743498900000|2025-04-01 09:15:00|13288.1|13276.1|13287.1|13275.1|13294.1|13283.1|13286.1|13275.1|550
1743499200000|2025-04-01 09:20:00|13288.1|13276.1|13289.1|13278.1|13289.1|13278.1|13286.1|13275.1|92
1743499500000|2025-04-01 09:25:00|13288.1|13277.1|13288.1|13277.1|13291.1|13280.1|13287.1|13276.1|128
1743499800000|2025-04-01 09:30:00|13289.1|13278.1|13286.1|13275.1|13290.1|13279.1|13286.1|13275.1|58
1743500100000|2025-04-01 09:35:00|13287.1|13276.1|13285.1|13274.1|13289.1|13277.1|13285.1|13274.1|102
1743500400000|2025-04-01 09:40:00|13286.1|13275.1|13285.1|13274.1|13286.1|13275.1|13284.1|13273.1|247
1743500700000|2025-04-01 09:45:00|13286.1|13273.1|13289.1|13278.1|13290.1|13279.1|13285.1|13273.1|207
1743501000000|2025-04-01 09:50:00|13290.1|13279.1|13287.1|13276.1|13291.1|13279.1|13287.1|13276.1|116
1743501300000|2025-04-01 09:55:00|13286.1|13275.1|13282.1|13271.1|13287.1|13276.1|13279.1|13267.1|458
1743501600000|2025-04-01 10:00:00|13281.1|13270.1|13277.1|13266.1|13282.1|13270.1|13271.1|13259.1|793
1743501900000|2025-04-01 10:05:00|13276.1|13265.1|13272.1|13261.1|13278.1|13267.1|13272.1|13261.1|165
1743502200000|2025-04-01 10:10:00|13273.1|13260.1|13274.1|13262.1|13277.1|13266.1|13272.1|13260.1|241
1743502500000|2025-04-01 10:15:00|13273.1|13263.1|13274.1|13262.1|13275.1|13263.1|13271.1|13260.1|134
1743502800000|2025-04-01 10:20:00|13275.1|13263.1|13274.1|13262.1|13275.1|13264.1|13272.1|13261.1|228
1743503100000|2025-04-01 10:25:00|13273.1|13263.1|13270.1|13258.1|13274.1|13263.1|13269.1|13258.1|146
1743503400000|2025-04-01 10:30:00|13269.1|13259.1|13268.1|13257.1|13270.1|13259.1|13265.1|13254.1|268
1743503700000|2025-04-01 10:35:00|13267.1|13256.1|13265.1|13254.1|13268.1|13257.1|13264.1|13253.1|245
1743504000000|2025-04-01 10:40:00|13264.1|13253.1|13269.1|13258.1|13270.1|13259.1|13264.1|13253.1|313
1743504300000|2025-04-01 10:45:00|13268.1|13257.1|13272.1|13261.1|13274.1|13263.1|13268.1|13257.1|288
1743504600000|2025-04-01 10:50:00|13271.1|13260.1|13274.1|13263.1|13275.1|13263.1|13271.1|13260.1|219
1743504900000|2025-04-01 10:55:00|13273.1|13262.1|13267.1|13256.1|13274.1|13263.1|13267.1|13256.1|292
1743505200000|2025-04-01 11:00:00|13266.1|13255.1|13256.1|13245.1|13267.1|13256.1|13256.1|13245.1|974
1743505500000|2025-04-01 11:05:00|13257.1|13246.1|13262.1|13251.1|13263.1|13252.1|13256.1|13245.1|386
1743505800000|2025-04-01 11:10:00|13263.1|13250.1|13262.1|13251.1|13265.1|13254.1|13261.1|13249.1|182
1743506100000|2025-04-01 11:15:00|13261.1|13250.1|13261.1|13250.1|13262.1|13251.1|13259.1|13248.1|105
1743506400000|2025-04-01 11:20:00|13260.1|13249.1|13259.1|13248.1|13262.1|13250.1|13256.1|13244.1|176
1743506700000|2025-04-01 11:25:00|13260.1|13247.1|13258.1|13247.1|13260.1|13249.1|13257.1|13246.1|123
1743507000000|2025-04-01 11:30:00|13257.1|13246.1|13257.1|13246.1|13261.1|13249.1|13254.1|13243.1|219
1743507300000|2025-04-01 11:35:00|13258.1|13245.1|13255.1|13244.1|13258.1|13247.1|13253.1|13242.1|191
1743507600000|2025-04-01 11:40:00|13254.1|13243.1|13262.1|13251.1|13262.1|13251.1|13254.1|13243.1|141
1743507900000|2025-04-01 11:45:00|13263.1|13252.1|13266.1|13255.1|13267.1|13256.1|13262.1|13251.1|122
1743508200000|2025-04-01 11:50:00|13267.1|13256.1|13263.1|13252.1|13267.1|13256.1|13263.1|13252.1|105
1743508500000|2025-04-01 11:55:00|13262.1|13251.1|13265.1|13253.1|13266.1|13255.1|13262.1|13251.1|143
1743508800000|2025-04-01 12:00:00|13264.1|13254.1|13265.1|13254.1|13267.1|13255.1|13264.1|13252.1|110
1743509100000|2025-04-01 12:05:00|13264.1|13253.1|13267.1|13255.1|13268.1|13257.1|13263.1|13252.1|172
1743509400000|2025-04-01 12:10:00|13266.1|13256.1|13269.1|13258.1|13270.1|13259.1|13264.1|13253.1|234
1743509700000|2025-04-01 12:15:00|13270.1|13259.1|13267.1|13256.1|13270.1|13259.1|13267.1|13256.1|57
1743510000000|2025-04-01 12:20:00|13268.1|13255.1|13266.1|13255.1|13268.1|13257.1|13265.1|13253.1|138
1743510300000|2025-04-01 12:25:00|13267.1|13256.1|13270.1|13259.1|13271.1|13259.1|13266.1|13255.1|50
1743510600000|2025-04-01 12:30:00|13271.1|13260.1|13270.1|13259.1|13272.1|13261.1|13269.1|13258.1|48
1743510900000|2025-04-01 12:35:00|13271.1|13258.1|13270.1|13259.1|13271.1|13260.1|13269.1|13258.1|69
1743511200000|2025-04-01 12:40:00|13269.1|13258.1|13265.1|13254.1|13270.1|13259.1|13265.1|13254.1|57
1743511500000|2025-04-01 12:45:00|13266.1|13255.1|13271.1|13260.1|13271.1|13260.1|13265.1|13255.1|263
1743511800000|2025-04-01 12:50:00|13272.1|13259.1|13271.1|13260.1|13273.1|13262.1|13271.1|13259.1|266
1743512100000|2025-04-01 12:55:00|13270.1|13259.1|13271.1|13260.1|13272.1|13261.1|13268.1|13257.1|467
1743512400000|2025-04-01 13:00:00|13272.1|13259.1|13265.1|13254.1|13272.1|13259.1|13265.1|13254.1|138
1743512700000|2025-04-01 13:05:00|13264.1|13253.1|13263.1|13252.1|13267.1|13255.1|13262.1|13251.1|108
1743513000000|2025-04-01 13:10:00|13264.1|13253.1|13265.1|13254.1|13267.1|13255.1|13264.1|13252.1|175
1743513300000|2025-04-01 13:15:00|13266.1|13255.1|13266.1|13255.1|13269.1|13258.1|13265.1|13254.1|69
1743513600000|2025-04-01 13:20:00|13267.1|13256.1|13267.1|13256.1|13268.1|13257.1|13266.1|13255.1|82
1743513900000|2025-04-01 13:25:00|13268.1|13257.1|13266.1|13255.1|13268.1|13257.1|13264.1|13253.1|108
1743514200000|2025-04-01 13:30:00|13267.1|13256.1|13251.1|13240.1|13271.1|13260.1|13251.1|13239.1|1466
1743514500000|2025-04-01 13:35:00|13252.1|13241.1|13246.1|13235.1|13254.1|13243.1|13242.1|13231.1|1467
1743514800000|2025-04-01 13:40:00|13247.1|13236.1|13259.1|13248.1|13261.1|13250.1|13245.1|13234.1|767
1743515100000|2025-04-01 13:45:00|13257.1|13247.1|13255.1|13244.1|13260.1|13249.1|13253.1|13241.1|351
1743515400000|2025-04-01 13:50:00|13256.1|13243.1|13248.1|13237.1|13256.1|13243.1|13248.1|13237.1|324
1743515700000|2025-04-01 13:55:00|13249.1|13238.1|13251.1|13237.1|13251.1|13240.1|13243.1|13232.1|476
1743516000000|2025-04-01 14:00:00|13250.1|13238.1|13255.1|13244.1|13258.1|13247.1|13246.1|13235.1|409
1743516300000|2025-04-01 14:05:00|13256.1|13245.1|13256.1|13245.1|13260.1|13249.1|13252.1|13241.1|428
1743516600000|2025-04-01 14:10:00|13257.1|13246.1|13253.1|13242.1|13257.1|13246.1|13252.1|13241.1|387
1743516900000|2025-04-01 14:15:00|13254.1|13243.1|13253.1|13242.1|13259.1|13248.1|13253.1|13241.1|395
1743517200000|2025-04-01 14:20:00|13252.1|13241.1|13260.1|13249.1|13262.1|13250.1|13248.1|13237.1|542
1743517500000|2025-04-01 14:25:00|13261.1|13250.1|13259.1|13248.1|13264.1|13253.1|13258.1|13247.1|422
1743517800000|2025-04-01 14:30:00|13260.1|13247.1|13265.1|13254.1|13265.1|13254.1|13260.1|13247.1|302
1743518100000|2025-04-01 14:35:00|13264.1|13253.1|13270.1|13259.1|13273.1|13262.1|13260.1|13249.1|408
1743518400000|2025-04-01 14:40:00|13269.1|13258.1|13273.1|13262.1|13273.1|13262.1|13268.1|13257.1|272
1743518700000|2025-04-01 14:45:00|13272.1|13261.1|13268.1|13257.1|13273.1|13262.1|13267.1|13256.1|306
1743519000000|2025-04-01 14:50:00|13269.1|13258.1|13272.1|13261.1|13272.1|13261.1|13267.1|13255.1|295
1743519300000|2025-04-01 14:55:00|13271.1|13260.1|13271.1|13259.1|13272.1|13261.1|13268.1|13257.1|241
1743519600000|2025-04-01 15:00:00|13270.1|13258.1|13276.1|13265.1|13277.1|13266.1|13268.1|13257.1|391
1743519900000|2025-04-01 15:05:00|13277.1|13266.1|13283.1|13272.1|13284.1|13273.1|13275.1|13264.1|626
1743520200000|2025-04-01 15:10:00|13284.1|13273.1|13288.1|13277.1|13289.1|13278.1|13280.1|13269.1|841
1743520500000|2025-04-01 15:15:00|13287.1|13276.1|13291.1|13280.1|13293.1|13282.1|13286.1|13275.1|529
1743520800000|2025-04-01 15:20:00|13290.1|13279.1|13293.1|13282.1|13294.1|13283.1|13288.1|13277.1|611
1743521100000|2025-04-01 15:25:00|13294.1|13281.1|13293.1|13282.1|13296.1|13285.1|13290.1|13279.1|569
1743521400000|2025-04-01 15:30:00|13294.1|13283.1|13293.1|13282.1|13296.1|13284.1|13291.1|13280.1|385
1743521700000|2025-04-01 15:35:00|13292.1|13281.1|13291.1|13280.1|13292.1|13281.1|13289.1|13278.1|287
1743522000000|2025-04-01 15:40:00|13290.1|13279.1|13290.1|13279.1|13291.1|13280.1|13285.1|13274.1|268
1743522300000|2025-04-01 15:45:00|13291.1|13280.1|13291.1|13280.1|13293.1|13282.1|13289.1|13278.1|357
1743522600000|2025-04-01 15:50:00|13290.1|13279.1|13284.1|13273.1|13290.1|13279.1|13284.1|13273.1|306
1743522900000|2025-04-01 15:55:00|13285.1|13274.1|13286.1|13275.1|13286.1|13275.1|13283.1|13271.1|297
1743523200000|2025-04-01 16:00:00|13287.1|13276.1|13285.1|13274.1|13290.1|13279.1|13284.1|13273.1|401
1743523500000|2025-04-01 16:05:00|13286.1|13273.1|13286.1|13275.1|13288.1|13277.1|13284.1|13273.1|147
1743523800000|2025-04-01 16:10:00|13285.1|13274.1|13282.1|13271.1|13286.1|13274.1|13281.1|13270.1|259
1743524100000|2025-04-01 16:15:00|13283.1|13272.1|13283.1|13272.1|13285.1|13274.1|13282.1|13270.1|175
1743524400000|2025-04-01 16:20:00|13284.1|13273.1|13280.1|13269.1|13285.1|13274.1|13279.1|13267.1|271
1743524700000|2025-04-01 16:25:00|13279.1|13268.1|13271.1|13260.1|13281.1|13270.1|13271.1|13260.1|290
1743525000000|2025-04-01 16:30:00|13272.1|13261.1|13276.1|13265.1|13280.1|13269.1|13271.1|13260.1|324
1743525300000|2025-04-01 16:35:00|13275.1|13264.1|13274.1|13263.1|13278.1|13267.1|13273.1|13262.1|248
1743525600000|2025-04-01 16:40:00|13275.1|13264.1|13271.1|13260.1|13275.1|13264.1|13270.1|13259.1|194
1743525900000|2025-04-01 16:45:00|13272.1|13261.1|13272.1|13261.1|13273.1|13262.1|13270.1|13259.1|180
1743526200000|2025-04-01 16:50:00|13273.1|13262.1|13273.1|13262.1|13275.1|13264.1|13272.1|13261.1|148
1743526500000|2025-04-01 16:55:00|13272.1|13261.1|13273.1|13262.1|13276.1|13264.1|13272.1|13261.1|103
1743526800000|2025-04-01 17:00:00|13272.1|13261.1|13275.1|13264.1|13277.1|13265.1|13272.1|13261.1|89
1743527100000|2025-04-01 17:05:00|13274.1|13263.1|13275.1|13263.1|13275.1|13264.1|13272.1|13260.1|247
1743527400000|2025-04-01 17:10:00|13274.1|13262.1|13274.1|13263.1|13276.1|13265.1|13273.1|13262.1|122
1743527700000|2025-04-01 17:15:00|13273.1|13262.1|13270.1|13259.1|13275.1|13263.1|13270.1|13258.1|103
1743528000000|2025-04-01 17:20:00|13269.1|13258.1|13271.1|13259.1|13272.1|13261.1|13269.1|13258.1|112
1743528300000|2025-04-01 17:25:00|13270.1|13260.1|13269.1|13258.1|13272.1|13261.1|13269.1|13258.1|113
1743528600000|2025-04-01 17:30:00|13270.1|13259.1|13269.1|13258.1|13272.1|13261.1|13268.1|13257.1|159
1743528900000|2025-04-01 17:35:00|13268.1|13257.1|13270.1|13259.1|13270.1|13259.1|13268.1|13257.1|69
1743529200000|2025-04-01 17:40:00|13271.1|13260.1|13265.1|13254.1|13272.1|13261.1|13264.1|13253.1|184
1743529500000|2025-04-01 17:45:00|13266.1|13253.1|13270.1|13259.1|13270.1|13259.1|13265.1|13253.1|175
1743529800000|2025-04-01 17:50:00|13271.1|13258.1|13269.1|13258.1|13272.1|13261.1|13268.1|13257.1|129
1743530100000|2025-04-01 17:55:00|13268.1|13257.1|13265.1|13254.1|13269.1|13258.1|13265.1|13254.1|139
1743530400000|2025-04-01 18:00:00|13266.1|13255.1|13263.1|13252.1|13266.1|13255.1|13260.1|13249.1|301
1743530700000|2025-04-01 18:05:00|13264.1|13253.1|13259.1|13248.1|13264.1|13253.1|13259.1|13248.1|158
1743531000000|2025-04-01 18:10:00|13260.1|13249.1|13262.1|13251.1|13263.1|13252.1|13259.1|13248.1|113
1743531300000|2025-04-01 18:15:00|13261.1|13250.1|13259.1|13248.1|13262.1|13251.1|13259.1|13248.1|84
1743531600000|2025-04-01 18:20:00|13260.1|13249.1|13259.1|13248.1|13261.1|13250.1|13259.1|13248.1|46
1743531900000|2025-04-01 18:25:00|13260.1|13249.1|13259.1|13248.1|13263.1|13251.1|13259.1|13248.1|104
1743532200000|2025-04-01 18:30:00|13260.1|13249.1|13258.1|13247.1|13261.1|13250.1|13258.1|13247.1|117
1743532500000|2025-04-01 18:35:00|13257.1|13246.1|13256.1|13245.1|13258.1|13247.1|13256.1|13245.1|79
1743532800000|2025-04-01 18:40:00|13257.1|13246.1|13257.6|13247.6|13259.1|13247.6|13255.1|13244.1|108
1743533100000|2025-04-01 18:45:00|13257.1|13247.1|13256.6|13246.6|13257.6|13247.6|13255.6|13245.6|63
1743533400000|2025-04-01 18:50:00|13256.1|13246.1|13260.6|13250.6|13261.6|13251.6|13256.1|13246.1|160
1743533700000|2025-04-01 18:55:00|13261.1|13251.1|13260.6|13250.6|13263.1|13253.1|13259.6|13249.6|113
1743534000000|2025-04-01 19:00:00|13260.1|13250.1|13267.6|13257.6|13273.6|13263.6|13259.6|13249.6|416
1743534300000|2025-04-01 19:05:00|13268.6|13258.6|13264.6|13254.6|13269.1|13259.1|13263.6|13253.6|129
1743534600000|2025-04-01 19:10:00|13264.1|13254.1|13263.6|13253.6|13265.6|13255.6|13262.6|13252.6|143
1743534900000|2025-04-01 19:15:00|13264.1|13254.1|13263.6|13253.6|13264.6|13254.6|13262.6|13252.6|46
1743535200000|2025-04-01 19:20:00|13264.1|13254.1|13265.6|13255.6|13265.6|13255.6|13263.6|13253.6|27
1743535500000|2025-04-01 19:25:00|13266.6|13256.6|13263.6|13253.6|13267.6|13257.6|13263.6|13253.6|40
1743535800000|2025-04-01 19:30:00|13264.6|13254.6|13267.6|13257.6|13268.6|13258.6|13263.6|13253.6|47
1743536100000|2025-04-01 19:35:00|13267.1|13257.1|13271.6|13261.6|13271.6|13261.6|13266.6|13256.6|48
1743536400000|2025-04-01 19:40:00|13270.6|13260.6|13268.6|13258.6|13270.6|13260.6|13268.6|13258.6|58
1743536700000|2025-04-01 19:45:00|13269.1|13259.1|13269.1|13259.1|13271.6|13261.6|13268.6|13258.6|66
1743537000000|2025-04-01 19:50:00|13269.6|13259.6|13271.6|13261.6|13272.6|13262.6|13269.1|13259.1|70
1743537300000|2025-04-01 19:55:00|13272.1|13262.1|13276.6|13266.6|13276.6|13266.6|13270.6|13260.6|112
1743537600000|2025-04-01 20:00:00|13276.1|13266.1|13274.1|13264.1|13276.1|13266.1|13274.1|13264.1|56
1743537900000|2025-04-01 20:05:00|13273.6|13263.6|13274.1|13264.1|13275.1|13265.1|13273.1|13263.1|19
1743538200000|2025-04-01 20:10:00|13273.6|13263.6|13273.6|13263.6|13274.1|13264.1|13273.1|13263.1|21
1743538500000|2025-04-01 20:15:00|13274.1|13264.1|13272.1|13262.1|13274.1|13264.1|13272.1|13262.1|9
1743538800000|2025-04-01 20:20:00|13271.6|13261.6|13271.1|13261.1|13271.6|13261.6|13271.1|13261.1|13
1743539100000|2025-04-01 20:25:00|13270.1|13260.1|13270.1|13260.1|13270.1|13260.1|13269.6|13259.6|17
1743539400000|2025-04-01 20:30:00|13269.1|13259.1|13269.1|13259.1|13269.1|13259.1|13268.6|13258.6|26
1743539700000|2025-04-01 20:35:00|13268.6|13258.6|13268.1|13258.1|13268.6|13258.6|13267.6|13257.6|11
1743540000000|2025-04-01 20:40:00|13267.6|13257.6|13267.1|13257.1|13268.1|13258.1|13266.6|13256.6|34
1743540300000|2025-04-01 20:45:00|13267.6|13257.6|13269.1|13259.1|13270.6|13260.6|13267.1|13257.1|41
1743540600000|2025-04-01 20:50:00|13270.6|13260.6|13270.1|13260.1|13270.6|13260.6|13268.6|13258.6|15
1743540900000|2025-04-01 20:55:00|13269.6|13259.6|13270.6|13260.6|13270.6|13260.6|13267.6|13257.6|57
1743541200000|2025-04-01 21:00:00|13270.1|13260.1|13269.6|13259.6|13271.1|13261.1|13269.6|13259.6|0
1743541800000|2025-04-01 21:10:00|13268.6|13258.6|13270.6|13260.6|13270.6|13260.6|13268.6|13258.6|0
1743542100000|2025-04-01 21:15:00|13277|13253|13279.3|13255.3|13279.5|13255.5|13276.9|13252.9|0
1743542400000|2025-04-01 21:20:00|13279.5|13255.5|13279.1|13255.1|13280.7|13256.7|13279.1|13255.1|0
1743542700000|2025-04-01 21:25:00|13279.2|13255.2|13279.3|13255.3|13279.4|13255.4|13278.9|13254.9|0
1743543000000|2025-04-01 21:30:00|13279.1|13255.1|13278.6|13254.6|13279.2|13255.2|13278.4|13254.4|0
1743543300000|2025-04-01 21:35:00|13278.4|13254.4|13278.7|13254.7|13278.7|13254.7|13278.4|13254.4|0
1743543600000|2025-04-01 21:40:00|13278.8|13254.8|13279.1|13255.1|13279.1|13255.1|13278.4|13254.4|0
1743543900000|2025-04-01 21:45:00|13279|13255|13279.4|13255.4|13280.6|13256.6|13279|13255|0
1743544200000|2025-04-01 21:50:00|13279.6|13255.6|13280.3|13256.3|13280.7|13256.7|13279.6|13255.6|0
1743544500000|2025-04-01 21:55:00|13280.2|13256.2|13279.3|13255.3|13281|13257|13278.3|13254.3|0
1743544800000|2025-04-01 22:00:00|13279.4|13255.4|13282.2|13258.2|13283.3|13259.3|13277.5|13253.5|0
1743545100000|2025-04-01 22:05:00|13282.6|13258.6|13288|13264|13288.7|13264.7|13282.5|13258.5|0
1743545400000|2025-04-01 22:10:00|13288.2|13264.2|13293.5|13269.5|13304.3|13280.3|13288.2|13264.2|0
1743545700000|2025-04-01 22:15:00|13293.4|13269.4|13298.2|13274.2|13300.1|13276.1|13291.4|13267.4|0
1743546000000|2025-04-01 22:20:00|13297.8|13273.8|13298.9|13274.9|13299.1|13275.1|13295.3|13271.3|0
1743546300000|2025-04-01 22:25:00|13298.8|13274.8|13297.5|13273.5|13301.2|13277.2|13296.8|13272.8|0
1743546600000|2025-04-01 22:30:00|13296.7|13272.7|13290.6|13266.6|13297.9|13273.9|13288.6|13264.6|0
1743546900000|2025-04-01 22:35:00|13290.4|13266.4|13293.7|13269.7|13295.7|13271.7|13288.4|13264.4|0
1743547200000|2025-04-01 22:40:00|13293.9|13269.9|13292.5|13268.5|13295.1|13271.1|13291.9|13267.9|0
1743547500000|2025-04-01 22:45:00|13292.6|13268.6|13292.1|13268.1|13293.7|13269.7|13291.9|13267.9|0
1743547800000|2025-04-01 22:50:00|13292.2|13268.2|13290.4|13266.4|13293.6|13269.6|13290|13266|0
1743548100000|2025-04-01 22:55:00|13290.3|13266.3|13290.7|13266.7|13291.6|13267.6|13288.9|13264.9|0
1743548400000|2025-04-01 23:00:00|13292.2|13268.2|13290.5|13266.5|13292.6|13268.6|13288.8|13264.8|0
1743548700000|2025-04-01 23:05:00|13290.8|13266.8|13289.7|13265.7|13291.6|13267.6|13289.4|13265.4|0
1743549000000|2025-04-01 23:10:00|13289.9|13265.9|13291.1|13267.1|13291.7|13267.7|13289.1|13265.1|0
1743549300000|2025-04-01 23:15:00|13291.3|13267.3|13292.9|13268.9|13294.1|13270.1|13291.3|13267.3|0
1743549600000|2025-04-01 23:20:00|13293.1|13269.1|13294.1|13270.1|13295.3|13271.3|13293.1|13269.1|0
1743549900000|2025-04-01 23:25:00|13294.4|13270.4|13296.2|13272.2|13296.5|13272.5|13292.6|13268.6|0
1743550200000|2025-04-01 23:30:00|13296.3|13272.3|13297.4|13273.4|13298.1|13274.1|13295.3|13271.3|0
1743550500000|2025-04-01 23:35:00|13297.3|13273.3|13295|13271|13297.3|13273.3|13294.7|13270.7|0
1743550800000|2025-04-01 23:40:00|13294.8|13270.8|13295.3|13271.3|13295.3|13271.3|13293.9|13269.9|0
1743551100000|2025-04-01 23:45:00|13294.4|13270.4|13293.6|13269.6|13295.9|13271.9|13293.3|13269.3|0
1743551400000|2025-04-01 23:50:00|13293|13269|13294.7|13270.7|13295.3|13271.3|13291.5|13267.5|0
1743551700000|2025-04-01 23:55:00|13294.5|13270.5|13292.1|13268.1|13294.7|13270.7|13291.6|13267.6|0
1743552000000|2025-04-02 00:00:00|13292.6|13268.6|13283.4|13259.4|13292.8|13268.8|13279.9|13255.9|0
1743552300000|2025-04-02 00:05:00|13283.3|13259.3|13280.3|13256.3|13285.4|13261.4|13278.2|13254.2|0
1743552600000|2025-04-02 00:10:00|13279.9|13255.9|13278.8|13254.8|13280.9|13256.9|13276.4|13252.4|0
1743552900000|2025-04-02 00:15:00|13278.3|13254.3|13280.1|13256.1|13284.1|13260.1|13277.8|13253.8|0
1743553200000|2025-04-02 00:20:00|13280.2|13256.2|13273.3|13249.3|13280.2|13256.2|13271|13247|0
1743553500000|2025-04-02 00:25:00|13273.4|13249.4|13272.3|13248.3|13274.8|13250.8|13268|13244|0
1743553800000|2025-04-02 00:30:00|13272.5|13248.5|13275.4|13251.4|13275.7|13251.7|13269.9|13245.9|0
1743554100000|2025-04-02 00:35:00|13275.3|13251.3|13274.5|13250.5|13275.7|13251.7|13271.8|13247.8|0
1743554400000|2025-04-02 00:40:00|13274.7|13250.7|13276.5|13252.5|13277.8|13253.8|13271.6|13247.6|0
1743554700000|2025-04-02 00:45:00|13276.2|13252.2|13274.9|13250.9|13277.7|13253.7|13273.7|13249.7|0
1743555000000|2025-04-02 00:50:00|13275|13251|13272.4|13248.4|13275.9|13251.9|13271.7|13247.7|0
1743555300000|2025-04-02 00:55:00|13272.2|13248.2|13271.9|13247.9|13272.4|13248.4|13270.7|13246.7|0
1743555600000|2025-04-02 01:00:00|13276.5|13266.5|13277|13267|13278|13268|13270|13260|1982
1743555900000|2025-04-02 01:05:00|13276.5|13266.5|13277|13267|13282|13272|13276|13266|940
1743556200000|2025-04-02 01:10:00|13277.5|13267.5|13278|13268|13279.5|13269.5|13276|13266|487
1743556500000|2025-04-02 01:15:00|13277|13267|13282.5|13272.5|13291|13281|13276|13266|1401
1743556800000|2025-04-02 01:20:00|13282|13272|13282|13272|13287|13277|13273|13263|1208
1743557100000|2025-04-02 01:25:00|13280|13270|13281|13271|13282.5|13272.5|13274.5|13264.5|1197
1743557400000|2025-04-02 01:30:00|13278.5|13268.5|13312|13302|13329|13319|13272|13262|14109
1743557700000|2025-04-02 01:35:00|13311|13301|13281|13271|13317|13307|13278.5|13268.5|5592
1743558000000|2025-04-02 01:40:00|13284|13274|13261|13251|13285|13275|13236|13226|10292
1743558300000|2025-04-02 01:45:00|13260.5|13250.5|13297.5|13287.5|13301.5|13291.5|13254.5|13244.5|7796
1743558600000|2025-04-02 01:50:00|13298.5|13288.5|13295.5|13285.5|13312.5|13302.5|13288.5|13278.5|3808
1743558900000|2025-04-02 01:55:00|13294.5|13284.5|13307.5|13297.5|13310.5|13300.5|13289.5|13279.5|3403
1743559200000|2025-04-02 02:00:00|13306.5|13296.5|13295.5|13285.5|13317.5|13307.5|13294.5|13284.5|2909
1743559500000|2025-04-02 02:05:00|13294.5|13284.5|13307.5|13297.5|13313.5|13303.5|13290.5|13280.5|1889
1743559800000|2025-04-02 02:10:00|13306.5|13296.5|13310.5|13300.5|13323.5|13313.5|13301.5|13291.5|1982
1743560100000|2025-04-02 02:15:00|13311.5|13301.5|13326.5|13316.5|13331.5|13321.5|13310.5|13300.5|1975
1743560400000|2025-04-02 02:20:00|13327.5|13317.5|13330.5|13320.5|13338.5|13328.5|13324.5|13314.5|2247
1743560700000|2025-04-02 02:25:00|13329.5|13319.5|13319.5|13309.5|13338.5|13328.5|13315.5|13305.5|2550
1743561000000|2025-04-02 02:30:00|13320.5|13310.5|13312.5|13302.5|13320.5|13310.5|13311.5|13301.5|1623
1743561300000|2025-04-02 02:35:00|13311.5|13301.5|13309.5|13299.5|13316.5|13306.5|13304.5|13294.5|1675
1743561600000|2025-04-02 02:40:00|13308.5|13298.5|13314.5|13304.5|13320.5|13310.5|13304.5|13294.5|1402
1743561900000|2025-04-02 02:45:00|13315.5|13305.5|13302.5|13292.5|13316.5|13306.5|13298.5|13288.5|2037
1743562200000|2025-04-02 02:50:00|13301.5|13291.5|13303.5|13293.5|13304.5|13294.5|13291.5|13281.5|2428
1743562500000|2025-04-02 02:55:00|13304.5|13294.5|13288.5|13278.5|13305.5|13295.5|13288.5|13278.5|1389
1743562800000|2025-04-02 03:00:00|13287.5|13277.5|13290.5|13280.5|13293.5|13283.5|13283.5|13273.5|3443
1743563100000|2025-04-02 03:05:00|13289.5|13279.5|13293.5|13283.5|13293.5|13283.5|13285.5|13275.5|2041
1743563400000|2025-04-02 03:10:00|13294.5|13284.5|13298.5|13288.5|13299.5|13289.5|13289.5|13279.5|2120
1743563700000|2025-04-02 03:15:00|13299.5|13289.5|13297.5|13287.5|13303.5|13293.5|13291.5|13281.5|1817
1743564000000|2025-04-02 03:20:00|13296.5|13286.5|13308.5|13298.5|13310.5|13300.5|13295.5|13285.5|2448
1743564300000|2025-04-02 03:25:00|13307.5|13297.5|13304.5|13294.5|13314.5|13304.5|13304.5|13294.5|1832
1743564600000|2025-04-02 03:30:00|13303.5|13293.5|13294.5|13284.5|13303.5|13293.5|13291.5|13281.5|567
1743564900000|2025-04-02 03:35:00|13295.5|13285.5|13290.5|13280.5|13295.5|13285.5|13288.5|13278.5|480
1743565200000|2025-04-02 03:40:00|13289.5|13279.5|13283.5|13273.5|13290.5|13280.5|13282.5|13272.5|915
1743565500000|2025-04-02 03:45:00|13284.5|13274.5|13287.5|13277.5|13288.5|13278.5|13282.5|13272.5|1075
1743565800000|2025-04-02 03:50:00|13286.5|13276.5|13292.5|13282.5|13292.5|13282.5|13286.5|13276.5|397
1743566100000|2025-04-02 03:55:00|13293.5|13283.5|13294.5|13284.5|13295.5|13285.5|13291.5|13281.5|331
1743566400000|2025-04-02 04:00:00|13293.5|13283.5|13293.5|13283.5|13293.5|13283.5|13291.5|13281.5|94
1743566700000|2025-04-02 04:05:00|13292.5|13282.5|13289.5|13279.5|13293.5|13283.5|13288.5|13278.5|172
1743567000000|2025-04-02 04:10:00|13290.5|13280.5|13287.5|13277.5|13290.5|13280.5|13287.5|13277.5|92
1743567300000|2025-04-02 04:15:00|13286.5|13276.5|13286.5|13276.5|13288.5|13278.5|13286.5|13276.5|338
1743567600000|2025-04-02 04:20:00|13287.5|13277.5|13288.5|13278.5|13289.5|13279.5|13286.5|13276.5|183
1743567900000|2025-04-02 04:25:00|13287.5|13277.5|13286.5|13276.5|13288.5|13278.5|13286.5|13276.5|337
1743568200000|2025-04-02 04:30:00|13287.5|13277.5|13287.5|13277.5|13288.5|13278.5|13286.5|13276.5|235
1743568500000|2025-04-02 04:35:00|13288.5|13278.5|13288.5|13278.5|13288.5|13278.5|13287.5|13277.5|154
1743568800000|2025-04-02 04:40:00|13289.5|13279.5|13291.5|13281.5|13292.5|13282.5|13289.5|13279.5|515
1743569100000|2025-04-02 04:45:00|13290.5|13280.5|13291.5|13281.5|13291.5|13281.5|13290.5|13280.5|52
1743569400000|2025-04-02 04:50:00|13290.5|13280.5|13289.5|13279.5|13292.5|13282.5|13289.5|13279.5|554
1743569700000|2025-04-02 04:55:00|13290.5|13280.5|13292.5|13282.5|13294.5|13284.5|13288.5|13278.5|750
1743570000000|2025-04-02 05:00:00|13293.5|13283.5|13298.5|13288.5|13301.5|13291.5|13290.5|13280.5|3922
1743570300000|2025-04-02 05:05:00|13297.5|13287.5|13290.5|13280.5|13305.5|13295.5|13288.5|13278.5|2310
1743570600000|2025-04-02 05:10:00|13289.5|13279.5|13284.5|13274.5|13294.5|13284.5|13278.5|13268.5|2081
1743570900000|2025-04-02 05:15:00|13283.5|13273.5|13288.5|13278.5|13289.5|13279.5|13281.5|13271.5|1389
1743571200000|2025-04-02 05:20:00|13287.5|13277.5|13285.5|13275.5|13289.5|13279.5|13283.5|13273.5|1213
1743571500000|2025-04-02 05:25:00|13284.5|13274.5|13288.5|13278.5|13292.5|13282.5|13280.5|13270.5|1543
1743571800000|2025-04-02 05:30:00|13287.5|13277.5|13285.5|13275.5|13292.5|13282.5|13285.5|13275.5|1409
1743572100000|2025-04-02 05:35:00|13284.5|13274.5|13273.5|13263.5|13284.5|13274.5|13271.5|13261.5|1853
1743572400000|2025-04-02 05:40:00|13272.5|13262.5|13288.5|13278.5|13289.5|13279.5|13271.5|13261.5|1217
1743572700000|2025-04-02 05:45:00|13287.5|13277.5|13279.5|13269.5|13288.5|13278.5|13278.5|13268.5|1096
1743573000000|2025-04-02 05:50:00|13278.5|13268.5|13278.5|13268.5|13281.5|13271.5|13275.5|13265.5|877
1743573300000|2025-04-02 05:55:00|13279.5|13269.5|13267.5|13257.5|13280.5|13270.5|13266.5|13256.5|1632
1743573600000|2025-04-02 06:00:00|13266.5|13256.5|13265.5|13255.5|13273.5|13263.5|13264.5|13254.5|1848
1743573900000|2025-04-02 06:05:00|13266.5|13256.5|13266.5|13256.5|13269.5|13259.5|13263.5|13253.5|1113
1743574200000|2025-04-02 06:10:00|13265.5|13255.5|13265.5|13255.5|13272.5|13262.5|13254.5|13244.5|2198
1743574500000|2025-04-02 06:15:00|13266.5|13256.5|13268.5|13258.5|13270.5|13260.5|13259.5|13249.5|1704
1743574800000|2025-04-02 06:20:00|13267.5|13257.5|13255.5|13245.5|13268.5|13258.5|13253.5|13243.5|1325
1743575100000|2025-04-02 06:25:00|13254.5|13244.5|13257.5|13247.5|13258.5|13248.5|13252.5|13242.5|906
1743575400000|2025-04-02 06:30:00|13256.5|13246.5|13248.5|13238.5|13261.5|13251.5|13247.5|13237.5|1542
1743575700000|2025-04-02 06:35:00|13249.5|13239.5|13244.5|13234.5|13250.5|13240.5|13240.5|13230.5|2623
1743576000000|2025-04-02 06:40:00|13245.5|13235.5|13242.5|13232.5|13246.5|13236.5|13238.5|13228.5|5738
1743576300000|2025-04-02 06:45:00|13241.5|13231.5|13256.5|13246.5|13263.5|13253.5|13240.5|13230.5|4441
1743576600000|2025-04-02 06:50:00|13255.5|13245.5|13255.5|13245.5|13258.5|13248.5|13251.5|13241.5|4604
1743576900000|2025-04-02 06:55:00|13256.5|13246.5|13258.5|13248.5|13268.5|13258.5|13256.5|13246.5|4916
1743577200000|2025-04-02 07:00:00|13260.5|13244.5|13263.5|13252.5|13267.5|13256.5|13255.5|13244.5|1638
1743577500000|2025-04-02 07:05:00|13264.5|13253.5|13259.5|13248.5|13264.5|13253.5|13258.5|13247.5|437
1743577800000|2025-04-02 07:10:00|13260.5|13247.5|13264.5|13253.5|13264.5|13253.5|13259.5|13247.5|768
1743578100000|2025-04-02 07:15:00|13265.5|13254.5|13262.5|13251.5|13265.5|13254.5|13260.5|13249.5|831
1743578400000|2025-04-02 07:20:00|13261.5|13250.5|13261.5|13250.5|13263.5|13252.5|13259.5|13248.5|455
1743578700000|2025-04-02 07:25:00|13260.5|13249.5|13253.5|13242.5|13260.5|13249.5|13253.5|13242.5|402
1743579000000|2025-04-02 07:30:00|13254.5|13243.5|13253.5|13242.5|13255.5|13244.5|13250.5|13239.5|422
1743579300000|2025-04-02 07:35:00|13252.5|13241.5|13254.5|13243.5|13255.5|13244.5|13251.5|13240.5|526
1743579600000|2025-04-02 07:40:00|13255.5|13244.5|13259.5|13248.5|13260.5|13248.5|13255.5|13244.5|342
1743579900000|2025-04-02 07:45:00|13260.5|13249.5|13260.5|13249.5|13261.5|13250.5|13258.5|13247.5|389
1743580200000|2025-04-02 07:50:00|13259.5|13248.5|13254.5|13243.5|13259.5|13248.5|13254.5|13243.5|461
1743580500000|2025-04-02 07:55:00|13253.5|13242.5|13255.5|13244.5|13257.5|13246.5|13253.5|13242.5|1037
1743580800000|2025-04-02 08:00:00|13254.5|13243.5|13252.5|13241.5|13256.5|13245.5|13252.5|13240.5|1032
1743581100000|2025-04-02 08:05:00|13253.5|13242.5|13257.5|13246.5|13257.5|13246.5|13252.5|13241.5|579
1743581400000|2025-04-02 08:10:00|13256.5|13245.5|13261.5|13250.5|13262.5|13251.5|13256.5|13245.5|684
1743581700000|2025-04-02 08:15:00|13262.5|13251.5|13262.5|13251.5|13266.5|13254.5|13262.5|13250.5|1196
1743582000000|2025-04-02 08:20:00|13263.5|13252.5|13265.5|13254.5|13267.5|13256.5|13263.5|13251.5|505
1743582300000|2025-04-02 08:25:00|13266.5|13255.5|13264.5|13252.5|13267.5|13256.5|13263.5|13251.5|629
1743582600000|2025-04-02 08:30:00|13272.4|13248.4|13276.2|13252.2|13279.1|13255.1|13270.8|13246.8|0
1743582900000|2025-04-02 08:35:00|13275.9|13251.9|13276.9|13252.9|13278|13254|13273.3|13249.3|136
1743583200000|2025-04-02 08:40:00|13276.7|13252.7|13276.3|13252.3|13281.4|13257.4|13275.6|13251.6|0
1743583500000|2025-04-02 08:45:00|13276.4|13252.4|13276.6|13252.6|13277.8|13253.8|13274.9|13250.9|0
1743583800000|2025-04-02 08:50:00|13276.8|13252.8|13272.9|13248.9|13277.6|13253.6|13271.4|13247.4|0
1743584100000|2025-04-02 08:55:00|13273|13249|13271.4|13247.4|13273.5|13249.5|13270.1|13246.1|0
1743584400000|2025-04-02 09:00:00|13271.1|13247.1|13265.5|13254.5|13271.1|13255.5|13260.5|13247.1|613
1743584700000|2025-04-02 09:05:00|13266.5|13253.5|13269.5|13258.5|13270.5|13259.5|13265.5|13253.5|414
1743585000000|2025-04-02 09:10:00|13270.5|13259.5|13269.5|13258.5|13270.5|13259.5|13268.5|13257.5|84
1743585300000|2025-04-02 09:15:00|13268.5|13256.5|13265.5|13253.5|13268.5|13256.5|13260.5|13249.5|332
1743585600000|2025-04-02 09:20:00|13264.5|13254.5|13272.5|13261.5|13272.5|13261.5|13264.5|13254.5|119
1743585900000|2025-04-02 09:25:00|13271.5|13260.5|13270.5|13259.5|13271.5|13261.5|13268.5|13257.5|124
1743586200000|2025-04-02 09:30:00|13269.5|13258.5|13270.5|13259.5|13271.5|13260.5|13268.5|13257.5|69
1743586500000|2025-04-02 09:35:00|13268.5|13257.5|13268.5|13256.5|13270.5|13258.5|13267.5|13256.5|418
1743586800000|2025-04-02 09:40:00|13266.5|13257.5|13266.5|13255.5|13269.5|13258.5|13265.5|13254.5|289
1743587100000|2025-04-02 09:45:00|13265.5|13254.5|13266.5|13255.5|13267.5|13256.5|13265.5|13254.5|145
1743587400000|2025-04-02 09:50:00|13265.5|13254.5|13266.5|13255.5|13266.5|13255.5|13265.5|13253.5|296
1743587700000|2025-04-02 09:55:00|13265.5|13254.5|13264.5|13253.5|13265.5|13255.5|13262.5|13251.5|237
1743588000000|2025-04-02 10:00:00|13265.5|13254.5|13236.5|13224.5|13266.5|13255.5|13223.5|13212.5|3383
1743588300000|2025-04-02 10:05:00|13235.5|13225.5|13241.5|13230.5|13241.5|13230.5|13217.5|13206.5|2558
1743588600000|2025-04-02 10:10:00|13240.5|13229.5|13242.5|13231.5|13245.5|13233.5|13239.5|13228.5|243
1743588900000|2025-04-02 10:15:00|13243.5|13232.5|13249.5|13238.5|13252.5|13241.5|13242.5|13231.5|179
1743589200000|2025-04-02 10:20:00|13250.5|13239.5|13247.5|13236.5|13252.5|13241.5|13247.5|13236.5|104
1743589500000|2025-04-02 10:25:00|13248.5|13237.5|13248.5|13236.5|13249.5|13238.5|13241.5|13230.5|281
1743589800000|2025-04-02 10:30:00|13247.5|13237.5|13244.5|13233.5|13248.5|13237.5|13242.5|13231.5|77
1743590100000|2025-04-02 10:35:00|13243.5|13232.5|13239.5|13228.5|13244.5|13233.5|13237.5|13226.5|153
1743590400000|2025-04-02 10:40:00|13238.5|13227.5|13239.5|13228.5|13240.5|13229.5|13236.5|13225.5|93
1743590700000|2025-04-02 10:45:00|13240.5|13229.5|13246.5|13235.5|13247.5|13235.5|13239.5|13229.5|92
1743591000000|2025-04-02 10:50:00|13247.5|13236.5|13246.5|13235.5|13249.5|13238.5|13244.5|13233.5|76
1743591300000|2025-04-02 10:55:00|13245.5|13234.5|13244.5|13233.5|13245.5|13234.5|13241.5|13230.5|80
1743591600000|2025-04-02 11:00:00|13245.5|13234.5|13244.5|13233.5|13247.5|13235.5|13241.5|13230.5|177
1743591900000|2025-04-02 11:05:00|13243.5|13232.5|13250.5|13239.5|13251.5|13240.5|13243.5|13232.5|132
1743592200000|2025-04-02 11:10:00|13251.5|13240.5|13251.5|13239.5|13254.5|13243.5|13250.5|13239.5|194
1743592500000|2025-04-02 11:15:00|13250.5|13240.5|13252.5|13241.5|13253.5|13242.5|13250.5|13239.5|81
1743592800000|2025-04-02 11:20:00|13253.5|13242.5|13252.5|13241.5|13253.5|13242.5|13250.5|13239.5|77
1743593100000|2025-04-02 11:25:00|13253.5|13240.5|13255.5|13244.5|13255.5|13244.5|13251.5|13240.5|105
1743593400000|2025-04-02 11:30:00|13254.5|13243.5|13261.5|13250.5|13262.5|13251.5|13254.5|13243.5|419
1743593700000|2025-04-02 11:35:00|13260.5|13249.5|13254.5|13243.5|13260.5|13249.5|13254.5|13243.5|276
1743594000000|2025-04-02 11:40:00|13255.5|13242.5|13254.5|13243.5|13255.5|13243.5|13251.5|13239.5|160
1743594300000|2025-04-02 11:45:00|13253.5|13242.5|13253.5|13242.5|13254.5|13243.5|13251.5|13240.5|92
1743594600000|2025-04-02 11:50:00|13254.5|13243.5|13255.5|13244.5|13256.5|13244.5|13253.5|13242.5|63
1743594900000|2025-04-02 11:55:00|13254.5|13243.5|13251.5|13240.5|13255.5|13244.5|13251.5|13240.5|86
1743595200000|2025-04-02 12:00:00|13252.5|13241.5|13247.5|13236.5|13252.5|13241.5|13246.5|13235.5|148
1743595500000|2025-04-02 12:05:00|13246.5|13235.5|13249.5|13238.5|13249.5|13238.5|13244.5|13232.5|184
1743595800000|2025-04-02 12:10:00|13248.5|13237.5|13251.5|13239.5|13253.5|13241.5|13248.5|13237.5|181
1743596100000|2025-04-02 12:15:00|13250.5|13240.5|13250.5|13239.5|13252.5|13241.5|13246.5|13235.5|317
1743596400000|2025-04-02 12:20:00|13249.5|13238.5|13250.5|13239.5|13250.5|13239.5|13246.5|13235.5|274
1743596700000|2025-04-02 12:25:00|13251.5|13240.5|13249.5|13238.5|13252.5|13241.5|13248.5|13237.5|231
1743597000000|2025-04-02 12:30:00|13250.5|13239.5|13246.5|13235.5|13250.5|13239.5|13244.5|13233.5|167
1743597300000|2025-04-02 12:35:00|13247.5|13234.5|13250.5|13239.5|13250.5|13239.5|13244.5|13233.5|47
1743597600000|2025-04-02 12:40:00|13251.5|13240.5|13251.5|13240.5|13253.5|13242.5|13249.5|13238.5|107
1743597900000|2025-04-02 12:45:00|13252.5|13241.5|13253.5|13241.5|13253.5|13242.5|13251.5|13239.5|43
1743598200000|2025-04-02 12:50:00|13252.5|13242.5|13255.5|13243.5|13255.5|13244.5|13251.5|13239.5|79
1743598500000|2025-04-02 12:55:00|13254.5|13244.5|13254.5|13243.5|13255.5|13244.5|13253.5|13242.5|43
1743598800000|2025-04-02 13:00:00|13253.5|13242.5|13252.5|13241.5|13254.5|13243.5|13252.5|13241.5|37
1743599100000|2025-04-02 13:05:00|13253.5|13242.5|13256.5|13245.5|13256.5|13245.5|13253.5|13242.5|43
1743599400000|2025-04-02 13:10:00|13255.5|13244.5|13258.5|13247.5|13259.5|13248.5|13255.5|13244.5|108
1743599700000|2025-04-02 13:15:00|13259.5|13248.5|13260.5|13249.5|13261.5|13249.5|13258.5|13246.5|195
1743600000000|2025-04-02 13:20:00|13261.5|13250.5|13257.5|13246.5|13262.5|13251.5|13256.5|13245.5|251
1743600300000|2025-04-02 13:25:00|13256.5|13245.5|13257.5|13246.5|13259.5|13248.5|13255.5|13244.5|133
1743600600000|2025-04-02 13:30:00|13258.5|13247.5|13267.5|13256.5|13268.5|13257.5|13254.5|13243.5|1633
1743600900000|2025-04-02 13:35:00|13266.5|13255.5|13267.5|13256.5|13272.5|13261.5|13263.5|13252.5|796
1743601200000|2025-04-02 13:40:00|13266.5|13255.5|13258.5|13247.5|13268.5|13257.5|13258.5|13247.5|445
1743601500000|2025-04-02 13:45:00|13259.5|13248.5|13255.5|13244.5|13260.5|13249.5|13251.5|13240.5|545
1743601800000|2025-04-02 13:50:00|13254.5|13243.5|13252.5|13241.5|13262.5|13250.5|13252.5|13241.5|340
1743602100000|2025-04-02 13:55:00|13253.5|13242.5|13257.5|13246.5|13259.5|13247.5|13247.5|13236.5|350
1743602400000|2025-04-02 14:00:00|13256.5|13245.5|13261.5|13250.5|13266.5|13255.5|13255.5|13244.5|826
1743602700000|2025-04-02 14:05:00|13262.5|13249.5|13258.5|13247.5|13264.5|13253.5|13257.5|13246.5|331
1743603000000|2025-04-02 14:10:00|13257.5|13246.5|13259.5|13248.5|13259.5|13248.5|13253.5|13242.5|271
1743603300000|2025-04-02 14:15:00|13258.5|13247.5|13261.5|13250.5|13262.5|13250.5|13255.5|13244.5|249
1743603600000|2025-04-02 14:20:00|13260.5|13249.5|13262.5|13251.5|13262.5|13251.5|13259.5|13248.5|200
1743603900000|2025-04-02 14:25:00|13261.5|13250.5|13255.5|13244.5|13261.5|13250.5|13252.5|13241.5|323
1743604200000|2025-04-02 14:30:00|13256.5|13245.5|13256.5|13245.5|13257.5|13246.5|13253.5|13242.5|314
1743604500000|2025-04-02 14:35:00|13255.5|13244.5|13256.5|13245.5|13258.5|13247.5|13252.5|13240.5|427
1743604800000|2025-04-02 14:40:00|13257.5|13246.5|13257.5|13246.5|13263.5|13252.5|13255.5|13244.5|317
1743605100000|2025-04-02 14:45:00|13258.5|13247.5|13260.5|13249.5|13260.5|13249.5|13256.5|13245.5|166
1743605400000|2025-04-02 14:50:00|13261.5|13250.5|13262.5|13251.5|13264.5|13253.5|13261.5|13249.5|157
1743605700000|2025-04-02 14:55:00|13263.5|13252.5|13263.5|13252.5|13264.5|13253.5|13258.5|13247.5|440
1743606000000|2025-04-02 15:00:00|13262.5|13251.5|13264.5|13253.5|13264.5|13253.5|13257.5|13245.5|472
1743606300000|2025-04-02 15:05:00|13263.5|13252.5|13263.5|13251.5|13265.5|13254.5|13261.5|13250.5|637
1743606600000|2025-04-02 15:10:00|13262.5|13252.5|13253.5|13242.5|13262.5|13252.5|13252.5|13240.5|364
1743606900000|2025-04-02 15:15:00|13254.5|13241.5|13257.5|13246.5|13257.5|13246.5|13249.5|13238.5|623
1743607200000|2025-04-02 15:20:00|13258.5|13247.5|13262.5|13251.5|13262.5|13251.5|13257.5|13246.5|679
1743607500000|2025-04-02 15:25:00|13263.5|13252.5|13261.5|13250.5|13264.5|13253.5|13258.5|13247.5|727
1743607800000|2025-04-02 15:30:00|13260.5|13249.5|13255.5|13244.5|13260.5|13249.5|13255.5|13244.5|444
1743608100000|2025-04-02 15:35:00|13256.5|13245.5|13257.5|13246.5|13258.5|13247.5|13254.5|13243.5|196
1743608400000|2025-04-02 15:40:00|13258.5|13247.5|13253.5|13242.5|13258.5|13247.5|13253.5|13242.5|260
1743608700000|2025-04-02 15:45:00|13254.5|13243.5|13248.5|13237.5|13254.5|13243.5|13247.5|13236.5|273
1743609000000|2025-04-02 15:50:00|13249.5|13238.5|13251.5|13240.5|13251.5|13240.5|13247.5|13236.5|339
1743609300000|2025-04-02 15:55:00|13252.5|13239.5|13253.5|13242.5|13255.5|13243.5|13251.5|13239.5|254
1743609600000|2025-04-02 16:00:00|13252.5|13241.5|13251.5|13240.5|13255.5|13243.5|13250.5|13239.5|657
1743609900000|2025-04-02 16:05:00|13252.5|13239.5|13252.5|13241.5|13252.5|13241.5|13248.5|13237.5|1000
1743610200000|2025-04-02 16:10:00|13253.5|13242.5|13256.5|13245.5|13258.5|13247.5|13252.5|13241.5|413
1743610500000|2025-04-02 16:15:00|13255.5|13244.5|13255.5|13244.5|13256.5|13245.5|13254.5|13243.5|151
1743610800000|2025-04-02 16:20:00|13254.5|13243.5|13255.5|13244.5|13257.5|13245.5|13253.5|13242.5|126
1743611100000|2025-04-02 16:25:00|13254.5|13243.5|13258.5|13247.5|13259.5|13247.5|13254.5|13243.5|186
1743611400000|2025-04-02 16:30:00|13257.5|13246.5|13255.5|13244.5|13258.5|13247.5|13255.5|13244.5|142
1743611700000|2025-04-02 16:35:00|13256.5|13245.5|13255.5|13243.5|13256.5|13245.5|13252.5|13241.5|466
1743612000000|2025-04-02 16:40:00|13254.5|13242.5|13257.5|13245.5|13257.5|13245.5|13253.5|13241.5|195
1743612300000|2025-04-02 16:45:00|13256.5|13246.5|13257.5|13246.5|13257.5|13246.5|13255.5|13244.5|168
1743612600000|2025-04-02 16:50:00|13258.5|13247.5|13259.5|13248.5|13260.5|13249.5|13256.5|13245.5|394
1743612900000|2025-04-02 16:55:00|13258.5|13247.5|13256.5|13245.5|13260.5|13248.5|13255.5|13244.5|220
1743613200000|2025-04-02 17:00:00|13257.5|13244.5|13260.5|13248.5|13260.5|13249.5|13255.5|13244.5|108
1743613500000|2025-04-02 17:05:00|13259.5|13247.5|13258.5|13247.5|13260.5|13248.5|13258.5|13247.5|72
1743613800000|2025-04-02 17:10:00|13259.5|13248.5|13257.5|13246.5|13260.5|13249.5|13257.5|13246.5|141
1743614100000|2025-04-02 17:15:00|13256.5|13245.5|13254.5|13243.5|13257.5|13246.5|13253.5|13242.5|138
1743614400000|2025-04-02 17:20:00|13253.5|13242.5|13253.5|13242.5|13254.5|13243.5|13252.5|13241.5|151
1743614700000|2025-04-02 17:25:00|13252.5|13241.5|13251.5|13240.5|13253.5|13242.5|13251.5|13239.5|215
1743615000000|2025-04-02 17:30:00|13250.5|13239.5|13251.5|13239.5|13252.5|13241.5|13249.5|13238.5|194
1743615300000|2025-04-02 17:35:00|13250.5|13238.5|13251.5|13240.5|13252.5|13241.5|13249.5|13237.5|160
1743615600000|2025-04-02 17:40:00|13252.5|13241.5|13250.5|13239.5|13252.5|13241.5|13248.5|13237.5|138
1743615900000|2025-04-02 17:45:00|13249.5|13238.5|13248.5|13237.5|13250.5|13239.5|13247.5|13236.5|118
1743616200000|2025-04-02 17:50:00|13249.5|13238.5|13249.5|13238.5|13250.5|13239.5|13247.5|13236.5|236
1743616500000|2025-04-02 17:55:00|13250.5|13239.5|13248.5|13237.5|13251.5|13240.5|13247.5|13235.5|120
1743616800000|2025-04-02 18:00:00|13247.5|13236.5|13244.5|13232.5|13250.5|13239.5|13243.5|13232.5|481
1743617100000|2025-04-02 18:05:00|13243.5|13233.5|13243.5|13232.5|13245.5|13233.5|13241.5|13230.5|244
1743617400000|2025-04-02 18:10:00|13244.5|13233.5|13243.5|13232.5|13245.5|13234.5|13241.5|13230.5|156
1743617700000|2025-04-02 18:15:00|13244.5|13233.5|13244.5|13233.5|13245.5|13234.5|13241.5|13230.5|92
1743618000000|2025-04-02 18:20:00|13243.5|13232.5|13242.5|13231.5|13244.5|13233.5|13241.5|13230.5|54
1743618300000|2025-04-02 18:25:00|13241.5|13230.5|13240.5|13229.5|13244.5|13233.5|13240.5|13229.5|108
1743618600000|2025-04-02 18:30:00|13239.5|13228.5|13244.5|13233.5|13244.5|13233.5|13239.5|13228.5|105
1743618900000|2025-04-02 18:35:00|13243.5|13232.5|13245.5|13234.5|13246.5|13235.5|13243.5|13232.5|117
1743619200000|2025-04-02 18:40:00|13246.5|13235.5|13245|13235|13247.5|13235.5|13244.5|13233.5|113
1743619500000|2025-04-02 18:45:00|13244.5|13234.5|13244|13234|13246|13236|13243|13233|103
1743619800000|2025-04-02 18:50:00|13244.5|13234.5|13244|13234|13244.5|13234.5|13242|13232|73
1743620100000|2025-04-02 18:55:00|13243.5|13233.5|13243|13233|13244.5|13234.5|13241|13231|118
1743620400000|2025-04-02 19:00:00|13243.5|13233.5|13244|13234|13245|13235|13242|13232|68
1743620700000|2025-04-02 19:05:00|13243.5|13233.5|13243|13233|13244|13234|13242.5|13232.5|67
1743621000000|2025-04-02 19:10:00|13243.5|13233.5|13243|13233|13244|13234|13242|13232|59
1743621300000|2025-04-02 19:15:00|13243.5|13233.5|13243.5|13233.5|13244|13234|13243|13233|19
1743621600000|2025-04-02 19:20:00|13244|13234|13244|13234|13244|13234|13242.5|13232.5|23
1743621900000|2025-04-02 19:25:00|13243.5|13233.5|13245|13235|13245|13235|13243|13233|32
1743622200000|2025-04-02 19:30:00|13244.5|13234.5|13249|13239|13249|13239|13244|13234|56
1743622500000|2025-04-02 19:35:00|13248.5|13238.5|13248|13238|13249|13239|13247|13237|80
1743622800000|2025-04-02 19:40:00|13247.5|13237.5|13249|13239|13250|13240|13247.5|13237.5|52
1743623100000|2025-04-02 19:45:00|13249.5|13239.5|13251|13241|13252.5|13242.5|13249.5|13239.5|44
1743623400000|2025-04-02 19:50:00|13250.5|13240.5|13252|13242|13252.5|13242.5|13249|13239|47
1743623700000|2025-04-02 19:55:00|13252.5|13242.5|13248|13238|13252.5|13242.5|13248|13238|90
1743624000000|2025-04-02 20:00:00|13248.5|13238.5|13250|13240|13250|13240|13248.5|13238.5|40
1743624300000|2025-04-02 20:05:00|13249.5|13239.5|13247|13237|13250|13240|13245|13235|88
1743624600000|2025-04-02 20:10:00|13246.5|13236.5|13268|13258|13273|13263|13245|13235|979
1743624900000|2025-04-02 20:15:00|13267.5|13257.5|13271|13261|13277|13267|13266|13256|473
1743625200000|2025-04-02 20:20:00|13271.5|13261.5|13274|13264|13275|13265|13267|13257|367
1743625500000|2025-04-02 20:25:00|13274.5|13264.5|13213.5|13203.5|13275|13265|13212.5|13202.5|2203
1743625800000|2025-04-02 20:30:00|13214|13204|13208|13198|13215.5|13205.5|13194|13184|1836
1743626100000|2025-04-02 20:35:00|13208.5|13198.5|13194|13184|13210|13200|13190|13180|669
1743626400000|2025-04-02 20:40:00|13194.5|13184.5|13162|13152|13222|13212|13161.5|13151.5|3275
1743626700000|2025-04-02 20:45:00|13162.5|13152.5|13155|13145|13164|13154|13153|13143|1275
1743627000000|2025-04-02 20:50:00|13155.5|13145.5|13156|13146|13165|13155|13154|13144|641
1743627300000|2025-04-02 20:55:00|13156.5|13146.5|13145|13135|13159.5|13149.5|13145|13135|792
1743627600000|2025-04-02 21:00:00|13144.5|13134.5|13153|13143|13155|13145|13141|13131|181
1743627900000|2025-04-02 21:05:00|13152.5|13142.5|13143.5|13133.5|13155|13145|13141.5|13131.5|284
1743628200000|2025-04-02 21:10:00|13145.5|13135.5|13139.5|13129.5|13145.5|13135.5|13136|13126|209
1743628500000|2025-04-02 21:15:00|13141.7|13117.7|13155.8|13131.8|13158.7|13134.7|13141|13117|0
1743628800000|2025-04-02 21:20:00|13155.3|13131.3|13158|13134|13159.7|13135.7|13151.6|13127.6|0
1743629100000|2025-04-02 21:25:00|13158.2|13134.2|13147.9|13123.9|13158.6|13134.6|13146.2|13122.2|0
1743629400000|2025-04-02 21:30:00|13148.7|13124.7|13151.9|13127.9|13154.8|13130.8|13143.6|13119.6|0
1743629700000|2025-04-02 21:35:00|13152.4|13128.4|13148.6|13124.6|13152.7|13128.7|13147.1|13123.1|0
1743630000000|2025-04-02 21:40:00|13148.7|13124.7|13146.3|13122.3|13154.4|13130.4|13145.9|13121.9|0
1743630300000|2025-04-02 21:45:00|13146.2|13122.2|13132.3|13108.3|13146.8|13122.8|13130.7|13106.7|0
1743630600000|2025-04-02 21:50:00|13132.7|13108.7|13128.8|13104.8|13140.3|13116.3|13128.5|13104.5|0
1743630900000|2025-04-02 21:55:00|13128.7|13104.7|13096|13072|13128.8|13104.8|13092|13068|0
1743631200000|2025-04-02 22:00:00|13099.9|13075.9|13071.5|13047.5|13100.6|13076.6|13058.2|13034.2|0
1743631500000|2025-04-02 22:05:00|13071.4|13047.4|13058.8|13034.8|13073.8|13049.8|13049.1|13025.1|0
1743631800000|2025-04-02 22:10:00|13059.1|13035.1|13055.8|13031.8|13064.7|13040.7|13046.5|13022.5|0
1743632100000|2025-04-02 22:15:00|13055.9|13031.9|13040.3|13016.3|13059.4|13035.4|13028.2|13004.2|0
1743632400000|2025-04-02 22:20:00|13040|13016|13042.6|13018.6|13043.9|13019.9|13013.7|12989.7|0
1743632700000|2025-04-02 22:25:00|13042.9|13018.9|13031.9|13007.9|13050|13026|13008.2|12984.2|0
1743633000000|2025-04-02 22:30:00|13031.8|13007.8|13028.6|13004.6|13040.8|13016.8|13024.7|13000.7|0
1743633300000|2025-04-02 22:35:00|13030|13006|13033.8|13009.8|13053.9|13029.9|13029.7|13005.7|0
1743633600000|2025-04-02 22:40:00|13034.6|13010.6|13032.8|13008.8|13041.4|13017.4|13028.6|13004.6|0
1743633900000|2025-04-02 22:45:00|13032.9|13008.9|13047.9|13023.9|13049.5|13025.5|13032.9|13008.9|0
1743634200000|2025-04-02 22:50:00|13047.3|13023.3|13046.6|13022.6|13065.5|13041.5|13046.2|13022.2|0
1743634500000|2025-04-02 22:55:00|13046.7|13022.7|13013|12989|13046.7|13022.7|13000.2|12976.2|0
1743634800000|2025-04-02 23:00:00|13012.7|12988.7|12992.6|12968.6|13013|12989|12985.9|12961.9|0
1743635100000|2025-04-02 23:05:00|12992.7|12968.7|13009.2|12985.2|13012.1|12988.1|12983.2|12959.2|0
1743635400000|2025-04-02 23:10:00|13009|12985|13026.4|13002.4|13029.2|13005.2|13006.9|12982.9|0
1743635700000|2025-04-02 23:15:00|13026.2|13002.2|13012.9|12988.9|13026.2|13002.2|13012.9|12988.9|0
1743636000000|2025-04-02 23:20:00|13013|12989|13020.7|12996.7|13022.4|12998.4|13011.3|12987.3|0
1743636300000|2025-04-02 23:25:00|13019.9|12995.9|13037.5|13013.5|13037.6|13013.6|13015.9|12991.9|0
1743636600000|2025-04-02 23:30:00|13037.6|13013.6|13031.5|13007.5|13038.4|13014.4|13028.8|13004.8|0
1743636900000|2025-04-02 23:35:00|13031.6|13007.6|13032.9|13008.9|13034.6|13010.6|13029|13005|0
1743637200000|2025-04-02 23:40:00|13031.8|13007.8|13024.6|13000.6|13032.7|13008.7|13023.5|12999.5|0
1743637500000|2025-04-02 23:45:00|13024.7|13000.7|13029.4|13005.4|13033.6|13009.6|13019.2|12995.2|0
1743637800000|2025-04-02 23:50:00|13029.2|13005.2|13025.1|13001.1|13033.2|13009.2|13021.9|12997.9|0
1743638100000|2025-04-02 23:55:00|13025|13001|13032.7|13008.7|13035.4|13011.4|13022.4|12998.4|0
1743638400000|2025-04-03 00:00:00|13033.3|13009.3|13050.3|13026.3|13051.4|13027.4|13032.9|13008.9|0
1743638700000|2025-04-03 00:05:00|13050.7|13026.7|13047.1|13023.1|13060.6|13036.6|13046.9|13022.9|0
1743639000000|2025-04-03 00:10:00|13046.9|13022.9|13056|13032|13059.5|13035.5|13044.4|13020.4|0
1743639300000|2025-04-03 00:15:00|13056.3|13032.3|13085|13061|13087.8|13063.8|13055.1|13031.1|0
1743639600000|2025-04-03 00:20:00|13084.6|13060.6|13080.5|13056.5|13099.1|13075.1|13076.5|13052.5|0
1743639900000|2025-04-03 00:25:00|13080.1|13056.1|13072.9|13048.9|13085.9|13061.9|13068.7|13044.7|0
1743640200000|2025-04-03 00:30:00|13073|13049|13064.3|13040.3|13073.1|13049.1|13055.5|13031.5|0
1743640500000|2025-04-03 00:35:00|13064.2|13040.2|13075|13051|13078.7|13054.7|13062.9|13038.9|0
1743640800000|2025-04-03 00:40:00|13075.1|13051.1|13064.9|13040.9|13075.1|13051.1|13064.6|13040.6|0
1743641100000|2025-04-03 00:45:00|13065|13041|13065|13041|13070.3|13046.3|13058.7|13034.7|0
1743641400000|2025-04-03 00:50:00|13065.1|13041.1|13076.6|13052.6|13080.5|13056.5|13055.2|13031.2|0
1743641700000|2025-04-03 00:55:00|13076.4|13052.4|13103.5|13079.5|13103.6|13079.6|13068.7|13044.7|0
1743642000000|2025-04-03 01:00:00|13097.4|13087.4|12969.4|12959.4|13097.4|13087.4|12867.9|12857.9|16396
1743642300000|2025-04-03 01:05:00|12971.4|12961.4|12995.4|12985.4|12997.4|12987.4|12963.9|12953.9|6782
1743642600000|2025-04-03 01:10:00|12992.4|12982.4|12981.4|12971.4|13003.4|12993.4|12974.9|12964.9|5013
1743642900000|2025-04-03 01:15:00|12985.4|12975.4|13095.9|13085.9|13111.4|13101.4|12981.9|12971.9|13210
1743643200000|2025-04-03 01:20:00|13096.4|13086.4|13118.9|13108.9|13141.4|13131.4|13073.9|13063.9|9775
1743643500000|2025-04-03 01:25:00|13117.9|13107.9|13116.9|13106.9|13134.9|13124.9|13101.9|13091.9|5946
1743643800000|2025-04-03 01:30:00|13116.4|13106.4|13176.4|13166.4|13199.4|13189.4|13116.4|13106.4|32641
1743644100000|2025-04-03 01:35:00|13175.4|13165.4|13192.4|13182.4|13213.4|13203.4|13163.4|13153.4|11874
1743644400000|2025-04-03 01:40:00|13190.4|13180.4|13223.4|13213.4|13233.4|13223.4|13179.4|13169.4|9714
1743644700000|2025-04-03 01:45:00|13223.9|13213.9|13266.9|13256.9|13268.9|13258.9|13218.9|13208.9|10635
1743645000000|2025-04-03 01:50:00|13268.9|13258.9|13248.9|13238.9|13272.9|13262.9|13248.9|13238.9|7515
1743645300000|2025-04-03 01:55:00|13249.9|13239.9|13258.9|13248.9|13270.9|13260.9|13230.9|13220.9|7449
1743645600000|2025-04-03 02:00:00|13260.9|13250.9|13250.9|13240.9|13281.9|13271.9|13245.9|13235.9|7800
1743645900000|2025-04-03 02:05:00|13249.9|13239.9|13224.9|13214.9|13258.9|13248.9|13219.9|13209.9|9586
1743646200000|2025-04-03 02:10:00|13223.9|13213.9|13223.9|13213.9|13230.9|13220.9|13210.9|13200.9|5720
1743646500000|2025-04-03 02:15:00|13224.9|13214.9|13232.9|13222.9|13235.9|13225.9|13221.9|13211.9|4210
1743646800000|2025-04-03 02:20:00|13233.9|13223.9|13240.9|13230.9|13247.9|13237.9|13233.9|13223.9|3586
1743647100000|2025-04-03 02:25:00|13239.9|13229.9|13290.9|13280.9|13299.9|13289.9|13234.9|13224.9|6300
1743647400000|2025-04-03 02:30:00|13291.9|13281.9|13261.9|13251.9|13293.9|13283.9|13260.9|13250.9|3786
1743647700000|2025-04-03 02:35:00|13260.9|13250.9|13240.9|13230.9|13265.9|13255.9|13236.9|13226.9|4178
1743648000000|2025-04-03 02:40:00|13242.9|13232.9|13232.9|13222.9|13243.9|13233.9|13229.9|13219.9|3836
1743648300000|2025-04-03 02:45:00|13233.9|13223.9|13249.9|13239.9|13267.9|13257.9|13229.9|13219.9|3350
1743648600000|2025-04-03 02:50:00|13248.9|13238.9|13245.9|13235.9|13252.9|13242.9|13239.9|13229.9|3765
1743648900000|2025-04-03 02:55:00|13246.9|13236.9|13245.9|13235.9|13259.9|13249.9|13240.9|13230.9|5713
1743649200000|2025-04-03 03:00:00|13246.9|13236.9|13255.9|13245.9|13259.9|13249.9|13243.9|13233.9|2024
1743649500000|2025-04-03 03:05:00|13256.9|13246.9|13254.9|13244.9|13261.9|13251.9|13246.9|13236.9|1363
1743649800000|2025-04-03 03:10:00|13255.9|13245.9|13245.9|13235.9|13262.9|13252.9|13242.9|13232.9|3175
1743650100000|2025-04-03 03:15:00|13244.9|13234.9|13236.9|13226.9|13244.9|13234.9|13235.9|13225.9|1395
1743650400000|2025-04-03 03:20:00|13235.9|13225.9|13225.9|13215.9|13242.9|13232.9|13225.9|13215.9|1445
1743650700000|2025-04-03 03:25:00|13224.9|13214.9|13220.9|13210.9|13227.9|13217.9|13201.9|13191.9|5285
1743651000000|2025-04-03 03:30:00|13219.9|13209.9|13219.9|13209.9|13220.9|13210.9|13207.9|13197.9|1455
1743651300000|2025-04-03 03:35:00|13218.9|13208.9|13231.9|13221.9|13231.9|13221.9|13215.9|13205.9|505
1743651600000|2025-04-03 03:40:00|13232.9|13222.9|13229.9|13219.9|13235.9|13225.9|13229.9|13219.9|419
1743651900000|2025-04-03 03:45:00|13228.9|13218.9|13224.9|13214.9|13230.9|13220.9|13223.9|13213.9|348
1743652200000|2025-04-03 03:50:00|13223.9|13213.9|13225.9|13215.9|13227.9|13217.9|13222.9|13212.9|290
1743652500000|2025-04-03 03:55:00|13226.9|13216.9|13228.9|13218.9|13228.9|13218.9|13222.9|13212.9|395
1743652800000|2025-04-03 04:00:00|13229.9|13219.9|13232.9|13222.9|13235.9|13225.9|13228.9|13218.9|290
1743653100000|2025-04-03 04:05:00|13231.9|13221.9|13230.9|13220.9|13231.9|13221.9|13229.9|13219.9|95
1743653400000|2025-04-03 04:10:00|13231.9|13221.9|13228.9|13218.9|13232.9|13222.9|13228.9|13218.9|189
1743653700000|2025-04-03 04:15:00|13229.9|13219.9|13227.9|13217.9|13229.9|13219.9|13225.9|13215.9|188
1743654000000|2025-04-03 04:20:00|13228.9|13218.9|13227.9|13217.9|13228.9|13218.9|13227.9|13217.9|59
1743654300000|2025-04-03 04:25:00|13228.9|13218.9|13222.9|13212.9|13228.9|13218.9|13221.9|13211.9|327
1743654600000|2025-04-03 04:30:00|13221.9|13211.9|13221.9|13211.9|13222.9|13212.9|13219.9|13209.9|296
1743654900000|2025-04-03 04:35:00|13222.9|13212.9|13223.9|13213.9|13224.9|13214.9|13219.9|13209.9|275
1743655200000|2025-04-03 04:40:00|13224.9|13214.9|13217.9|13207.9|13226.9|13216.9|13216.9|13206.9|594
1743655500000|2025-04-03 04:45:00|13218.9|13208.9|13214.9|13204.9|13218.9|13208.9|13214.9|13204.9|290
1743655800000|2025-04-03 04:50:00|13215.9|13205.9|13220.9|13210.9|13221.9|13211.9|13215.9|13205.9|175
1743656100000|2025-04-03 04:55:00|13219.9|13209.9|13222.9|13212.9|13222.9|13212.9|13218.9|13208.9|264
1743656400000|2025-04-03 05:00:00|13223.9|13213.9|13254.9|13244.9|13268.9|13258.9|13220.9|13210.9|3277
1743656700000|2025-04-03 05:05:00|13253.9|13243.9|13240.9|13230.9|13253.9|13243.9|13236.9|13226.9|2389
1743657000000|2025-04-03 05:10:00|13239.9|13229.9|13239.9|13229.9|13248.9|13238.9|13233.9|13223.9|1514
1743657300000|2025-04-03 05:15:00|13238.9|13228.9|13233.9|13223.9|13249.9|13239.9|13226.9|13216.9|2103
1743657600000|2025-04-03 05:20:00|13232.9|13222.9|13219.9|13209.9|13233.9|13223.9|13219.9|13209.9|1555
1743657900000|2025-04-03 05:25:00|13220.9|13210.9|13221.9|13211.9|13226.9|13216.9|13207.9|13197.9|2690
1743658200000|2025-04-03 05:30:00|13220.9|13210.9|13223.9|13213.9|13226.9|13216.9|13217.9|13207.9|1923
1743658500000|2025-04-03 05:35:00|13221.9|13211.9|13234.9|13224.9|13238.9|13228.9|13213.9|13203.9|3054
1743658800000|2025-04-03 05:40:00|13235.9|13225.9|13227.9|13217.9|13245.9|13235.9|13220.9|13210.9|2205
1743659100000|2025-04-03 05:45:00|13226.9|13216.9|13240.9|13230.9|13240.9|13230.9|13216.9|13206.9|2345
1743659400000|2025-04-03 05:50:00|13239.9|13229.9|13247.9|13237.9|13254.9|13244.9|13239.9|13229.9|2532
1743659700000|2025-04-03 05:55:00|13246.9|13236.9|13255.9|13245.9|13258.9|13248.9|13242.9|13232.9|2295
1743660000000|2025-04-03 06:00:00|13256.9|13246.9|13263.9|13253.9|13266.9|13256.9|13253.9|13243.9|3825
1743660300000|2025-04-03 06:05:00|13261.9|13251.9|13270.9|13260.9|13280.9|13270.9|13261.9|13251.9|4297
1743660600000|2025-04-03 06:10:00|13271.9|13261.9|13255.9|13245.9|13271.9|13261.9|13254.9|13244.9|2698
1743660900000|2025-04-03 06:15:00|13254.9|13244.9|13253.9|13243.9|13259.9|13249.9|13248.9|13238.9|2270
1743661200000|2025-04-03 06:20:00|13252.9|13242.9|13242.9|13232.9|13257.9|13247.9|13241.9|13231.9|1934
1743661500000|2025-04-03 06:25:00|13243.9|13233.9|13246.9|13236.9|13249.9|13239.9|13238.9|13228.9|1522
1743661800000|2025-04-03 06:30:00|13245.9|13235.9|13251.9|13241.9|13256.9|13246.9|13243.9|13233.9|2953
1743662100000|2025-04-03 06:35:00|13250.9|13240.9|13247.9|13237.9|13250.9|13240.9|13242.9|13232.9|1956
1743662400000|2025-04-03 06:40:00|13248.9|13238.9|13245.9|13235.9|13249.9|13239.9|13241.9|13231.9|1576
1743662700000|2025-04-03 06:45:00|13244.9|13234.9|13243.9|13233.9|13245.9|13235.9|13229.9|13219.9|4016
1743663000000|2025-04-03 06:50:00|13242.9|13232.9|13238.9|13228.9|13242.9|13232.9|13233.9|13223.9|3021
1743663300000|2025-04-03 06:55:00|13237.9|13227.9|13241.9|13231.9|13244.9|13234.9|13235.9|13225.9|8211
1743663600000|2025-04-03 07:00:00|13242.9|13232.9|13247.9|13236.9|13249.9|13238.9|13233.9|13222.9|4223
1743663900000|2025-04-03 07:05:00|13248.9|13237.9|13241.9|13230.9|13248.9|13237.9|13240.9|13229.9|1758
1743664200000|2025-04-03 07:10:00|13240.9|13229.9|13237.9|13226.9|13243.9|13231.9|13235.9|13224.9|839
1743664500000|2025-04-03 07:15:00|13238.9|13225.9|13237.9|13226.9|13242.9|13230.9|13236.9|13225.9|680
1743664800000|2025-04-03 07:20:00|13236.9|13225.9|13236.9|13225.9|13237.9|13226.9|13234.9|13223.9|822
1743665100000|2025-04-03 07:25:00|13237.9|13226.9|13233.9|13222.9|13237.9|13226.9|13233.9|13221.9|786
1743665400000|2025-04-03 07:30:00|13234.9|13223.9|13240.9|13229.9|13241.9|13230.9|13234.9|13223.9|474
1743665700000|2025-04-03 07:35:00|13239.9|13228.9|13234.9|13223.9|13240.9|13229.9|13234.9|13223.9|316
1743666000000|2025-04-03 07:40:00|13235.9|13224.9|13235.9|13224.9|13237.9|13226.9|13233.9|13222.9|761
1743666300000|2025-04-03 07:45:00|13236.9|13225.9|13233.9|13222.9|13238.9|13227.9|13233.9|13222.9|687
1743666600000|2025-04-03 07:50:00|13232.9|13221.9|13238.9|13227.9|13239.9|13227.9|13232.9|13221.9|605
1743666900000|2025-04-03 07:55:00|13239.9|13226.9|13246.9|13235.9|13247.9|13235.9|13237.9|13226.9|1652
1743667200000|2025-04-03 08:00:00|13245.9|13234.9|13246.9|13235.9|13246.9|13235.9|13241.9|13230.9|757
1743667500000|2025-04-03 08:05:00|13245.9|13234.9|13241.9|13230.9|13246.9|13235.9|13238.9|13226.9|753
1743667800000|2025-04-03 08:10:00|13240.9|13229.9|13243.9|13232.9|13245.9|13233.9|13240.9|13229.9|537
1743668100000|2025-04-03 08:15:00|13244.9|13233.9|13243.9|13232.9|13246.9|13235.9|13242.9|13231.9|310
1743668400000|2025-04-03 08:20:00|13242.9|13231.9|13247.9|13236.9|13247.9|13236.9|13241.9|13230.9|1221
1743668700000|2025-04-03 08:25:00|13248.9|13237.9|13248.9|13235.9|13250.9|13238.9|13246.9|13234.9|1454
1743669000000|2025-04-03 08:30:00|13253.2|13229.2|13250.9|13226.9|13261.1|13237.1|13250.9|13226.9|0
1743669300000|2025-04-03 08:35:00|13251.4|13227.4|13256.6|13232.6|13260.3|13236.3|13251.1|13227.1|124
1743669600000|2025-04-03 08:40:00|13256.5|13232.5|13250.2|13226.2|13257.2|13233.2|13248.2|13224.2|0
1743669900000|2025-04-03 08:45:00|13250.6|13226.6|13248.9|13224.9|13251.3|13227.3|13244.8|13220.8|0
1743670200000|2025-04-03 08:50:00|13249|13225|13248.7|13224.7|13251|13227|13246.5|13222.5|0
1743670500000|2025-04-03 08:55:00|13248.6|13224.6|13254.4|13230.4|13256.4|13232.4|13246.1|13222.1|0
1743670800000|2025-04-03 09:00:00|13254.6|13230.6|13247.9|13235.9|13255.9|13241.9|13244.9|13230.6|558
1743671100000|2025-04-03 09:05:00|13246.9|13236.9|13245.9|13234.9|13249.9|13238.9|13244.9|13232.9|207
1743671400000|2025-04-03 09:10:00|13244.9|13233.9|13244.9|13232.9|13245.9|13234.9|13243.9|13231.9|140
1743671700000|2025-04-03 09:15:00|13243.9|13233.9|13238.9|13227.9|13244.9|13233.9|13225.9|13214.9|1999
1743672000000|2025-04-03 09:20:00|13237.9|13226.9|13235.9|13224.9|13238.9|13227.9|13231.9|13220.9|476
1743672300000|2025-04-03 09:25:00|13234.9|13223.9|13236.9|13225.9|13236.9|13225.9|13228.9|13217.9|233
1743672600000|2025-04-03 09:30:00|13237.9|13226.9|13234.9|13223.9|13237.9|13226.9|13233.9|13222.9|150
1743672900000|2025-04-03 09:35:00|13235.9|13222.9|13237.9|13226.9|13237.9|13226.9|13232.9|13220.9|185
1743673200000|2025-04-03 09:40:00|13238.9|13225.9|13235.9|13224.9|13239.9|13227.9|13234.9|13222.9|142
1743673500000|2025-04-03 09:45:00|13236.9|13223.9|13234.9|13222.9|13236.9|13223.9|13228.9|13217.9|604
1743673800000|2025-04-03 09:50:00|13233.9|13223.9|13231.9|13220.9|13239.9|13228.9|13231.9|13220.9|285
1743674100000|2025-04-03 09:55:00|13232.9|13219.9|13229.9|13217.9|13234.9|13222.9|13227.9|13216.9|326
1743674400000|2025-04-03 10:00:00|13228.9|13218.9|13229.9|13218.9|13231.9|13219.9|13226.9|13215.9|434
1743674700000|2025-04-03 10:05:00|13228.9|13217.9|13230.9|13219.9|13231.9|13220.9|13225.9|13214.9|258
1743675000000|2025-04-03 10:10:00|13229.9|13218.9|13227.9|13216.9|13231.9|13220.9|13226.9|13215.9|787
1743675300000|2025-04-03 10:15:00|13226.9|13215.9|13228.9|13217.9|13231.9|13220.9|13226.9|13215.9|179
1743675600000|2025-04-03 10:20:00|13229.9|13218.9|13230.9|13219.9|13231.9|13220.9|13227.9|13216.9|352
1743675900000|2025-04-03 10:25:00|13229.9|13218.9|13220.9|13209.9|13230.9|13219.9|13220.9|13209.9|311
1743676200000|2025-04-03 10:30:00|13221.9|13208.9|13207.9|13196.9|13221.9|13209.9|13207.9|13196.9|391
1743676500000|2025-04-03 10:35:00|13208.9|13197.9|13207.9|13196.9|13209.9|13198.9|13202.9|13191.9|349
1743676800000|2025-04-03 10:40:00|13208.9|13197.9|13204.9|13193.9|13208.9|13197.9|13202.9|13191.9|293
1743677100000|2025-04-03 10:45:00|13205.9|13194.9|13200.9|13189.9|13209.9|13197.9|13199.9|13188.9|567
1743677400000|2025-04-03 10:50:00|13201.9|13190.9|13195.9|13184.9|13206.9|13195.9|13192.9|13181.9|1279
1743677700000|2025-04-03 10:55:00|13194.9|13183.9|13187.9|13176.9|13194.9|13183.9|13181.9|13170.9|1691
1743678000000|2025-04-03 11:00:00|13188.9|13177.9|13188.9|13177.9|13191.9|13179.9|13182.9|13171.9|821
1743678300000|2025-04-03 11:05:00|13189.9|13176.9|13194.9|13183.9|13195.9|13184.9|13187.9|13176.9|354
1743678600000|2025-04-03 11:10:00|13195.9|13184.9|13207.9|13196.9|13208.9|13197.9|13194.9|13183.9|325
1743678900000|2025-04-03 11:15:00|13205.9|13194.9|13199.9|13187.9|13208.9|13197.9|13197.9|13186.9|359
1743679200000|2025-04-03 11:20:00|13198.9|13186.9|13200.9|13189.9|13202.9|13191.9|13198.9|13186.9|157
1743679500000|2025-04-03 11:25:00|13199.9|13188.9|13202.9|13191.9|13203.9|13192.9|13199.9|13188.9|78
1743679800000|2025-04-03 11:30:00|13203.9|13190.9|13202.9|13191.9|13203.9|13191.9|13198.9|13186.9|135
1743680100000|2025-04-03 11:35:00|13201.9|13190.9|13198.9|13187.9|13204.9|13192.9|13197.9|13186.9|495
1743680400000|2025-04-03 11:40:00|13197.9|13186.9|13193.9|13182.9|13198.9|13187.9|13192.9|13181.9|302
1743680700000|2025-04-03 11:45:00|13194.9|13183.9|13194.9|13183.9|13198.9|13187.9|13193.9|13182.9|306
1743681000000|2025-04-03 11:50:00|13195.9|13184.9|13194.9|13183.9|13198.9|13187.9|13192.9|13181.9|207
1743681300000|2025-04-03 11:55:00|13195.9|13184.9|13202.9|13191.9|13204.9|13192.9|13194.9|13183.9|269
1743681600000|2025-04-03 12:00:00|13203.9|13192.9|13210.9|13199.9|13211.9|13200.9|13198.9|13187.9|561
1743681900000|2025-04-03 12:05:00|13211.9|13200.9|13208.9|13197.9|13212.9|13201.9|13205.9|13194.9|405
1743682200000|2025-04-03 12:10:00|13207.9|13196.9|13212.9|13201.9|13213.9|13201.9|13204.9|13193.9|236
1743682500000|2025-04-03 12:15:00|13211.9|13200.9|13209.9|13198.9|13211.9|13201.9|13208.9|13197.9|144
1743682800000|2025-04-03 12:20:00|13210.9|13197.9|13198.9|13187.9|13210.9|13199.9|13198.9|13187.9|366
1743683100000|2025-04-03 12:25:00|13197.9|13186.9|13199.9|13187.9|13201.9|13190.9|13196.9|13185.9|378
1743683400000|2025-04-03 12:30:00|13196.9|13185.9|13189.9|13178.9|13200.9|13189.9|13186.9|13175.9|1997
1743683700000|2025-04-03 12:35:00|13190.9|13179.9|13167.9|13156.9|13195.9|13184.9|13163.9|13152.9|2580
1743684000000|2025-04-03 12:40:00|13166.9|13155.9|13170.9|13159.9|13173.9|13162.9|13163.9|13152.9|2204
1743684300000|2025-04-03 12:45:00|13169.9|13158.9|13169.9|13158.9|13173.9|13162.9|13155.9|13144.9|1908
1743684600000|2025-04-03 12:50:00|13168.9|13157.9|13174.9|13163.9|13176.9|13164.9|13167.9|13156.9|1597
1743684900000|2025-04-03 12:55:00|13175.9|13162.9|13173.9|13162.9|13176.9|13165.9|13169.9|13158.9|750
1743685200000|2025-04-03 13:00:00|13172.9|13161.9|13170.9|13158.9|13174.9|13162.9|13168.9|13156.9|1781
1743685500000|2025-04-03 13:05:00|13171.9|13159.9|13174.9|13163.9|13174.9|13163.9|13158.9|13147.9|721
1743685800000|2025-04-03 13:10:00|13173.9|13162.9|13164.9|13153.9|13175.9|13164.9|13164.9|13153.9|499
1743686100000|2025-04-03 13:15:00|13163.9|13152.9|13164.9|13153.9|13171.9|13160.9|13161.9|13150.9|557
1743686400000|2025-04-03 13:20:00|13165.9|13154.9|13170.9|13159.9|13172.9|13161.9|13164.9|13153.9|1031
1743686700000|2025-04-03 13:25:00|13171.9|13158.9|13171.9|13159.9|13174.9|13163.9|13170.9|13158.9|1212
1743687000000|2025-04-03 13:30:00|13170.9|13160.9|13187.9|13176.9|13191.9|13180.9|13170.9|13159.9|7109
1743687300000|2025-04-03 13:35:00|13188.9|13177.9|13186.9|13174.9|13190.9|13178.9|13181.9|13169.9|4411
1743687600000|2025-04-03 13:40:00|13185.9|13175.9|13165.9|13154.9|13187.9|13176.9|13164.9|13153.9|1667
1743687900000|2025-04-03 13:45:00|13164.9|13153.9|13163.9|13152.9|13164.9|13153.9|13157.9|13146.9|1859
1743688200000|2025-04-03 13:50:00|13164.9|13151.9|13162.9|13151.9|13176.9|13165.9|13162.9|13151.9|2127
1743688500000|2025-04-03 13:55:00|13163.9|13152.9|13173.9|13161.9|13173.9|13161.9|13161.9|13150.9|1011
1743688800000|2025-04-03 14:00:00|13172.9|13160.9|13158.9|13147.9|13173.9|13161.9|13155.9|13144.9|1975
1743689100000|2025-04-03 14:05:00|13157.9|13146.9|13161.9|13150.9|13172.9|13161.9|13155.9|13144.9|1907
1743689400000|2025-04-03 14:10:00|13160.9|13149.9|13167.9|13156.9|13170.9|13158.9|13159.9|13148.9|586
1743689700000|2025-04-03 14:15:00|13169.9|13158.9|13177.9|13166.9|13179.9|13168.9|13169.9|13158.9|919
1743690000000|2025-04-03 14:20:00|13176.9|13165.9|13182.9|13170.9|13183.9|13172.9|13174.9|13163.9|787
1743690300000|2025-04-03 14:25:00|13181.9|13171.9|13185.9|13174.9|13188.9|13177.9|13180.9|13169.9|716
1743690600000|2025-04-03 14:30:00|13186.9|13175.9|13175.9|13164.9|13187.9|13176.9|13175.9|13164.9|648
1743690900000|2025-04-03 14:35:00|13174.9|13163.9|13173.9|13162.9|13176.9|13165.9|13173.9|13162.9|511
1743691200000|2025-04-03 14:40:00|13174.9|13163.9|13172.9|13161.9|13179.9|13168.9|13171.9|13160.9|591
1743691500000|2025-04-03 14:45:00|13173.9|13162.9|13173.9|13162.9|13175.9|13163.9|13169.9|13158.9|640
1743691800000|2025-04-03 14:50:00|13174.9|13163.9|13169.9|13158.9|13175.9|13164.9|13169.9|13158.9|460
1743692100000|2025-04-03 14:55:00|13170.9|13159.9|13162.9|13151.9|13172.9|13161.9|13162.9|13151.9|628
1743692400000|2025-04-03 15:00:00|13161.9|13150.9|13166.9|13155.9|13170.9|13159.9|13159.9|13148.9|684
1743692700000|2025-04-03 15:05:00|13165.9|13154.9|13168.9|13157.9|13168.9|13157.9|13160.9|13148.9|439
1743693000000|2025-04-03 15:10:00|13169.9|13158.9|13168.9|13157.9|13175.9|13164.9|13167.9|13156.9|477
1743693300000|2025-04-03 15:15:00|13169.9|13158.9|13168.9|13157.9|13173.9|13162.9|13166.9|13155.9|588
1743693600000|2025-04-03 15:20:00|13167.9|13156.9|13167.9|13156.9|13169.9|13158.9|13163.9|13152.9|353
1743693900000|2025-04-03 15:25:00|13166.9|13155.9|13172.9|13161.9|13172.9|13161.9|13166.9|13154.9|308
1743694200000|2025-04-03 15:30:00|13171.9|13160.9|13176.9|13165.9|13179.9|13168.9|13171.9|13160.9|447
1743694500000|2025-04-03 15:35:00|13177.9|13166.9|13174.9|13163.9|13179.9|13168.9|13173.9|13161.9|406
1743694800000|2025-04-03 15:40:00|13173.9|13162.9|13179.9|13168.9|13179.9|13168.9|13171.9|13160.9|340
1743695100000|2025-04-03 15:45:00|13178.9|13167.9|13184.9|13173.9|13185.9|13174.9|13177.9|13166.9|530
1743695400000|2025-04-03 15:50:00|13183.9|13172.9|13185.9|13174.9|13186.9|13175.9|13179.9|13168.9|363
1743695700000|2025-04-03 15:55:00|13186.9|13173.9|13191.9|13180.9|13195.9|13184.9|13184.9|13173.9|887
1743696000000|2025-04-03 16:00:00|13192.9|13179.9|13199.9|13188.9|13204.9|13193.9|13191.9|13179.9|748
1743696300000|2025-04-03 16:05:00|13200.9|13189.9|13197.9|13186.9|13202.9|13191.9|13196.9|13185.9|316
1743696600000|2025-04-03 16:10:00|13198.9|13187.9|13204.9|13193.9|13204.9|13193.9|13195.9|13184.9|251
1743696900000|2025-04-03 16:15:00|13203.9|13192.9|13205.9|13194.9|13206.9|13195.9|13200.9|13189.9|233
1743697200000|2025-04-03 16:20:00|13204.9|13193.9|13202.9|13191.9|13205.9|13194.9|13199.9|13188.9|167
1743697500000|2025-04-03 16:25:00|13203.9|13190.9|13201.9|13190.9|13203.9|13191.9|13198.9|13187.9|173
1743697800000|2025-04-03 16:30:00|13202.9|13191.9|13197.9|13185.9|13203.9|13191.9|13196.9|13185.9|117
1743698100000|2025-04-03 16:35:00|13196.9|13186.9|13194.9|13183.9|13199.9|13188.9|13192.9|13181.9|116
1743698400000|2025-04-03 16:40:00|13195.9|13184.9|13196.9|13185.9|13201.9|13190.9|13194.9|13183.9|136
1743698700000|2025-04-03 16:45:00|13197.9|13186.9|13199.9|13188.9|13199.9|13188.9|13193.9|13182.9|115
1743699000000|2025-04-03 16:50:00|13198.9|13187.9|13191.9|13180.9|13199.9|13188.9|13191.9|13180.9|102
1743699300000|2025-04-03 16:55:00|13190.9|13179.9|13192.9|13181.9|13193.9|13182.9|13189.9|13178.9|169
1743699600000|2025-04-03 17:00:00|13191.9|13180.9|13190.9|13179.9|13194.9|13183.9|13189.9|13178.9|106
1743699900000|2025-04-03 17:05:00|13191.9|13180.9|13188.9|13177.9|13193.9|13182.9|13188.9|13177.9|88
1743700200000|2025-04-03 17:10:00|13187.9|13176.9|13193.9|13181.9|13193.9|13182.9|13186.9|13175.9|126
1743700500000|2025-04-03 17:15:00|13192.9|13180.9|13192.9|13181.9|13195.9|13184.9|13190.9|13179.9|121
1743700800000|2025-04-03 17:20:00|13193.9|13182.9|13189.9|13178.9|13194.9|13183.9|13187.9|13175.9|136
1743701100000|2025-04-03 17:25:00|13188.9|13177.9|13188.9|13177.9|13190.9|13179.9|13187.9|13176.9|82
1743701400000|2025-04-03 17:30:00|13187.9|13176.9|13194.9|13182.9|13194.9|13182.9|13187.9|13176.9|83
1743701700000|2025-04-03 17:35:00|13195.9|13183.9|13200.9|13189.9|13202.9|13191.9|13193.9|13182.9|105
1743702000000|2025-04-03 17:40:00|13201.9|13190.9|13203.9|13192.9|13203.9|13192.9|13200.9|13189.9|62
1743702300000|2025-04-03 17:45:00|13202.9|13191.9|13200.9|13189.9|13204.9|13193.9|13197.9|13186.9|115
1743702600000|2025-04-03 17:50:00|13201.9|13190.9|13200.9|13189.9|13202.9|13191.9|13197.9|13186.9|129
1743702900000|2025-04-03 17:55:00|13199.9|13188.9|13196.9|13185.9|13202.9|13191.9|13196.9|13185.9|93
1743703200000|2025-04-03 18:00:00|13197.9|13186.9|13198.9|13187.9|13200.9|13189.9|13197.9|13186.9|67
1743703500000|2025-04-03 18:05:00|13199.9|13188.9|13189.9|13178.9|13199.9|13188.9|13189.9|13178.9|571
1743703800000|2025-04-03 18:10:00|13190.9|13179.9|13185.9|13174.9|13190.9|13179.9|13185.9|13173.9|83
1743704100000|2025-04-03 18:15:00|13186.9|13175.9|13187.9|13176.9|13188.9|13176.9|13185.9|13174.9|59
1743704400000|2025-04-03 18:20:00|13188.9|13177.9|13187.9|13176.9|13190.9|13179.9|13187.9|13176.9|167
1743704700000|2025-04-03 18:25:00|13188.9|13177.9|13188.9|13177.9|13191.9|13180.9|13187.9|13176.9|37
1743705000000|2025-04-03 18:30:00|13189.9|13178.9|13187.9|13176.9|13190.9|13179.9|13180.9|13169.9|624
1743705300000|2025-04-03 18:35:00|13188.9|13177.9|13192.9|13181.9|13194.9|13183.9|13187.9|13175.9|98
1743705600000|2025-04-03 18:40:00|13191.9|13180.9|13194.4|13184.4|13196.9|13184.9|13190.9|13179.9|79
1743705900000|2025-04-03 18:45:00|13193.9|13183.9|13195.4|13185.4|13197.4|13187.4|13193.4|13183.4|58
1743706200000|2025-04-03 18:50:00|13194.4|13184.4|13197.4|13187.4|13198.4|13188.4|13194.4|13184.4|664
1743706500000|2025-04-03 18:55:00|13196.9|13186.9|13195.4|13185.4|13198.4|13188.4|13194.4|13184.4|160
1743706800000|2025-04-03 19:00:00|13195.9|13185.9|13196.9|13186.9|13197.4|13187.4|13194.4|13184.4|84
1743707100000|2025-04-03 19:05:00|13197.4|13187.4|13197.9|13187.9|13198.4|13188.4|13196.4|13186.4|58
1743707400000|2025-04-03 19:10:00|13198.4|13188.4|13197.9|13187.9|13200.4|13190.4|13195.4|13185.4|222
1743707700000|2025-04-03 19:15:00|13198.4|13188.4|13196.4|13186.4|13199.4|13189.4|13192.4|13182.4|212
1743708000000|2025-04-03 19:20:00|13195.9|13185.9|13193.9|13183.9|13197.4|13187.4|13193.4|13183.4|91
1743708300000|2025-04-03 19:25:00|13194.4|13184.4|13190.9|13180.9|13194.9|13184.9|13189.9|13179.9|65
1743708600000|2025-04-03 19:30:00|13191.4|13181.4|13187.4|13177.4|13193.9|13183.9|13184.9|13174.9|527
1743708900000|2025-04-03 19:35:00|13186.9|13176.9|13191.4|13181.4|13191.4|13181.4|13186.4|13176.4|57
1743709200000|2025-04-03 19:40:00|13190.9|13180.9|13193.9|13183.9|13195.4|13185.4|13190.4|13180.4|80
1743709500000|2025-04-03 19:45:00|13194.4|13184.4|13190.4|13180.4|13195.4|13185.4|13188.9|13178.9|90
1743709800000|2025-04-03 19:50:00|13189.9|13179.9|13191.4|13181.4|13192.4|13182.4|13186.9|13176.9|259
1743710100000|2025-04-03 19:55:00|13189.9|13179.9|13186.9|13176.9|13190.4|13180.4|13186.9|13176.9|336
1743710400000|2025-04-03 20:00:00|13187.9|13177.9|13189.4|13179.4|13190.4|13180.4|13187.9|13177.9|33
1743710700000|2025-04-03 20:05:00|13189.9|13179.9|13189.4|13179.4|13189.9|13179.9|13188.9|13178.9|13
1743711000000|2025-04-03 20:10:00|13189.9|13179.9|13186.9|13176.9|13189.9|13179.9|13186.9|13176.9|20
1743711300000|2025-04-03 20:15:00|13187.4|13177.4|13186.9|13176.9|13187.9|13177.9|13186.4|13176.4|9
1743711600000|2025-04-03 20:20:00|13187.4|13177.4|13187.4|13177.4|13187.9|13177.9|13186.9|13176.9|11
1743711900000|2025-04-03 20:25:00|13186.9|13176.9|13183.9|13173.9|13186.9|13176.9|13183.9|13173.9|21
1743712200000|2025-04-03 20:30:00|13184.4|13174.4|13184.9|13174.9|13186.9|13176.9|13183.9|13173.9|71
1743712500000|2025-04-03 20:35:00|13185.4|13175.4|13184.4|13174.4|13185.9|13175.9|13183.9|13173.9|55
1743712800000|2025-04-03 20:40:00|13184.9|13174.9|13185.9|13175.9|13186.9|13176.9|13184.9|13174.9|15
1743713100000|2025-04-03 20:45:00|13185.4|13175.4|13185.9|13175.9|13186.4|13176.4|13184.9|13174.9|7
1743713400000|2025-04-03 20:50:00|13185.4|13175.4|13185.9|13175.9|13185.9|13175.9|13184.9|13174.9|4
1743713700000|2025-04-03 20:55:00|13186.4|13176.4|13189.9|13179.9|13191.4|13181.4|13186.4|13176.4|54
1743714000000|2025-04-03 21:00:00|13190.4|13180.4|13189.9|13179.9|13190.4|13180.4|13189.9|13179.9|0
1743714300000|2025-04-03 21:05:00|13192.4|13182.4|13190.4|13180.4|13194.9|13184.9|13190.4|13180.4|3
1743714600000|2025-04-03 21:10:00|13189.4|13179.4|13190.9|13180.9|13190.9|13180.9|13189.4|13179.4|2
1743714900000|2025-04-03 21:15:00|13197.9|13173.9|13196.8|13172.8|13198.6|13174.6|13196.8|13172.8|0
1743715200000|2025-04-03 21:20:00|13196.6|13172.6|13197|13173|13197.6|13173.6|13196.3|13172.3|0
1743715500000|2025-04-03 21:25:00|13197.1|13173.1|13196.8|13172.8|13197.1|13173.1|13195.8|13171.8|0
1743715800000|2025-04-03 21:30:00|13196.9|13172.9|13196.1|13172.1|13197.6|13173.6|13195.2|13171.2|0
1743716100000|2025-04-03 21:35:00|13195.2|13171.2|13195.8|13171.8|13195.9|13171.9|13194.8|13170.8|0
1743716400000|2025-04-03 21:40:00|13195.7|13171.7|13197|13173|13197.3|13173.3|13195.4|13171.4|0
1743716700000|2025-04-03 21:45:00|13197.2|13173.2|13197.9|13173.9|13198.8|13174.8|13196.4|13172.4|0
1743717000000|2025-04-03 21:50:00|13198|13174|13199.6|13175.6|13199.6|13175.6|13197.6|13173.6|0
1743717300000|2025-04-03 21:55:00|13199.3|13175.3|13198.9|13174.9|13199.6|13175.6|13197.9|13173.9|0
1743717600000|2025-04-03 22:00:00|13200.2|13176.2|13207.9|13183.9|13210|13186|13197.5|13173.5|0
1743717900000|2025-04-03 22:05:00|13207.6|13183.6|13199.5|13175.5|13207.9|13183.9|13196.9|13172.9|0
1743718200000|2025-04-03 22:10:00|13199.6|13175.6|13196.4|13172.4|13199.6|13175.6|13194.1|13170.1|0
1743718500000|2025-04-03 22:15:00|13196.1|13172.1|13191.7|13167.7|13201.7|13177.7|13191.7|13167.7|0
1743718800000|2025-04-03 22:20:00|13192.3|13168.3|13186.3|13162.3|13194.2|13170.2|13182.5|13158.5|0
1743719100000|2025-04-03 22:25:00|13186.1|13162.1|13190.5|13166.5|13190.5|13166.5|13180.2|13156.2|0
1743719400000|2025-04-03 22:30:00|13190.6|13166.6|13192|13168|13194.2|13170.2|13190.5|13166.5|0
1743719700000|2025-04-03 22:35:00|13192.1|13168.1|13192.6|13168.6|13196.8|13172.8|13192.1|13168.1|0
1743720000000|2025-04-03 22:40:00|13192.4|13168.4|13197|13173|13197|13173|13192|13168|0
1743720300000|2025-04-03 22:45:00|13196.4|13172.4|13195.7|13171.7|13197.4|13173.4|13193.9|13169.9|0
1743720600000|2025-04-03 22:50:00|13195.2|13171.2|13193.1|13169.1|13198.8|13174.8|13192.9|13168.9|0
1743720900000|2025-04-03 22:55:00|13193.2|13169.2|13195.9|13171.9|13197.4|13173.4|13192.2|13168.2|0
1743721200000|2025-04-03 23:00:00|13196.2|13172.2|13191.7|13167.7|13198.7|13174.7|13191.7|13167.7|0
1743721500000|2025-04-03 23:05:00|13192|13168|13193.6|13169.6|13197|13173|13192|13168|0
1743721800000|2025-04-03 23:10:00|13193.4|13169.4|13194.4|13170.4|13195.7|13171.7|13191.7|13167.7|0
1743722100000|2025-04-03 23:15:00|13194.1|13170.1|13190.1|13166.1|13194.7|13170.7|13189.8|13165.8|0
1743722400000|2025-04-03 23:20:00|13189.9|13165.9|13194.7|13170.7|13194.7|13170.7|13186|13162|0
1743722700000|2025-04-03 23:25:00|13194.9|13170.9|13199.5|13175.5|13200|13176|13194.9|13170.9|0
1743723000000|2025-04-03 23:30:00|13199.4|13175.4|13201.5|13177.5|13202.5|13178.5|13197.5|13173.5|0
1743723300000|2025-04-03 23:35:00|13201.7|13177.7|13202.8|13178.8|13204|13180|13201.1|13177.1|0
1743723600000|2025-04-03 23:40:00|13202.5|13178.5|13202.7|13178.7|13204.7|13180.7|13202|13178|0
1743723900000|2025-04-03 23:45:00|13202.5|13178.5|13208.2|13184.2|13208.4|13184.4|13201.3|13177.3|0
1743724200000|2025-04-03 23:50:00|13208|13184|13203.3|13179.3|13208.6|13184.6|13201.7|13177.7|0
1743724500000|2025-04-03 23:55:00|13203.1|13179.1|13199.6|13175.6|13203.9|13179.9|13198.7|13174.7|0
1743724800000|2025-04-04 00:00:00|13199.9|13175.9|13212.8|13188.8|13213.9|13189.9|13199.6|13175.6|0
1743725100000|2025-04-04 00:05:00|13213.4|13189.4|13206.8|13182.8|13214.1|13190.1|13206.5|13182.5|0
1743725400000|2025-04-04 00:10:00|13206.9|13182.9|13206.8|13182.8|13209.9|13185.9|13204.8|13180.8|0
1743725700000|2025-04-04 00:15:00|13207|13183|13207.1|13183.1|13208.8|13184.8|13204.2|13180.2|0
1743726000000|2025-04-04 00:20:00|13207.7|13183.7|13204.4|13180.4|13208.6|13184.6|13203.5|13179.5|0
1743726300000|2025-04-04 00:25:00|13204.2|13180.2|13209.6|13185.6|13211.7|13187.7|13202.7|13178.7|0
1743726600000|2025-04-04 00:30:00|13209.3|13185.3|13205.1|13181.1|13210.9|13186.9|13204.6|13180.6|0
1743726900000|2025-04-04 00:35:00|13205.4|13181.4|13206|13182|13206.4|13182.4|13202|13178|0
1743727200000|2025-04-04 00:40:00|13206.2|13182.2|13202.4|13178.4|13206.8|13182.8|13202.1|13178.1|0
1743727500000|2025-04-04 00:45:00|13202.5|13178.5|13200|13176|13202.7|13178.7|13195.1|13171.1|0
1743727800000|2025-04-04 00:50:00|13200.1|13176.1|13201.9|13177.9|13202.4|13178.4|13198.7|13174.7|0
1743728100000|2025-04-04 00:55:00|13202|13178|13203.1|13179.1|13203.5|13179.5|13197.9|13173.9|0
1743728400000|2025-04-04 01:00:00|13191.7|13181.7|13196.2|13186.2|13208.7|13198.7|13190.7|13180.7|1586
1743728700000|2025-04-04 01:05:00|13196.7|13186.7|13180.2|13170.2|13198.7|13188.7|13179.2|13169.2|794
1743729000000|2025-04-04 01:10:00|13179.7|13169.7|13161.2|13151.2|13179.7|13169.7|13158.7|13148.7|815
1743729300000|2025-04-04 01:15:00|13161.7|13151.7|13151.7|13141.7|13169.7|13159.7|13146.7|13136.7|1243
1743729600000|2025-04-04 01:20:00|13150.7|13140.7|13139.7|13129.7|13164.7|13154.7|13139.7|13129.7|932
1743729900000|2025-04-04 01:25:00|13138.7|13128.7|13098.7|13088.7|13138.7|13128.7|13081.7|13071.7|4384
1743730200000|2025-04-04 01:30:00|13097.2|13087.2|13084.7|13074.7|13097.2|13087.2|13045.7|13035.7|6305
1743730500000|2025-04-04 01:35:00|13086.7|13076.7|13098.2|13088.2|13117.7|13107.7|13077.7|13067.7|2576
1743730800000|2025-04-04 01:40:00|13098.7|13088.7|13106.7|13096.7|13117.7|13107.7|13090.7|13080.7|1438
1743731100000|2025-04-04 01:45:00|13106.2|13096.2|13099.2|13089.2|13125.2|13115.2|13097.2|13087.2|1128
1743731400000|2025-04-04 01:50:00|13100.2|13090.2|13090.2|13080.2|13104.2|13094.2|13075.2|13065.2|2368
1743731700000|2025-04-04 01:55:00|13091.2|13081.2|13081.2|13071.2|13096.2|13086.2|13075.2|13065.2|1711
1743732000000|2025-04-04 02:00:00|13082.2|13072.2|13083.2|13073.2|13093.2|13083.2|13067.2|13057.2|1491
1743732300000|2025-04-04 02:05:00|13084.2|13074.2|13085.2|13075.2|13087.2|13077.2|13080.2|13070.2|878
1743732600000|2025-04-04 02:10:00|13086.2|13076.2|13083.2|13073.2|13086.2|13076.2|13079.2|13069.2|1050
1743732900000|2025-04-04 02:15:00|13084.2|13074.2|13090.2|13080.2|13090.2|13080.2|13080.2|13070.2|1136
1743733200000|2025-04-04 02:20:00|13089.2|13079.2|13080.2|13070.2|13089.2|13079.2|13079.2|13069.2|910
1743733500000|2025-04-04 02:25:00|13081.2|13071.2|13083.2|13073.2|13086.2|13076.2|13077.2|13067.2|785
1743733800000|2025-04-04 02:30:00|13082.2|13072.2|13084.2|13074.2|13086.2|13076.2|13078.2|13068.2|683
1743734100000|2025-04-04 02:35:00|13083.2|13073.2|13079.2|13069.2|13085.2|13075.2|13078.2|13068.2|549
1743734400000|2025-04-04 02:40:00|13078.2|13068.2|13076.2|13066.2|13079.2|13069.2|13076.2|13066.2|758
1743734700000|2025-04-04 02:45:00|13075.2|13065.2|13076.2|13066.2|13084.2|13074.2|13069.2|13059.2|989
1743735000000|2025-04-04 02:50:00|13077.2|13067.2|13073.2|13063.2|13077.2|13067.2|13068.2|13058.2|677
1743735300000|2025-04-04 02:55:00|13072.2|13062.2|13058.2|13048.2|13074.2|13064.2|13054.2|13044.2|1483
1743735600000|2025-04-04 03:00:00|13059.2|13049.2|13058.2|13048.2|13064.2|13054.2|13055.2|13045.2|1164
1743735900000|2025-04-04 03:05:00|13057.2|13047.2|13039.2|13029.2|13058.2|13048.2|13035.2|13025.2|1921
1743736200000|2025-04-04 03:10:00|13038.2|13028.2|13043.2|13033.2|13050.2|13040.2|13035.2|13025.2|1070
1743736500000|2025-04-04 03:15:00|13042.2|13032.2|13050.2|13040.2|13052.2|13042.2|13031.2|13021.2|1289
1743736800000|2025-04-04 03:20:00|13051.2|13041.2|13043.2|13033.2|13053.2|13043.2|13036.2|13026.2|1109
1743737100000|2025-04-04 03:25:00|13045.2|13035.2|13046.2|13036.2|13057.2|13047.2|13038.2|13028.2|1299
1743737400000|2025-04-04 03:30:00|13045.2|13035.2|13041.2|13031.2|13050.2|13040.2|13037.2|13027.2|857
1743737700000|2025-04-04 03:35:00|13042.2|13032.2|13047.2|13037.2|13048.2|13038.2|13030.2|13020.2|808
1743738000000|2025-04-04 03:40:00|13048.2|13038.2|13062.2|13052.2|13063.2|13053.2|13047.2|13037.2|502
1743738300000|2025-04-04 03:45:00|13065.2|13055.2|13060.2|13050.2|13070.2|13060.2|13057.2|13047.2|458
1743738600000|2025-04-04 03:50:00|13061.2|13051.2|13060.2|13050.2|13063.2|13053.2|13059.2|13049.2|259
1743738900000|2025-04-04 03:55:00|13059.2|13049.2|13064.2|13054.2|13065.2|13055.2|13053.2|13043.2|614
1743739200000|2025-04-04 04:00:00|13063.2|13053.2|13057.2|13047.2|13063.2|13053.2|13055.2|13045.2|327
1743739500000|2025-04-04 04:05:00|13058.2|13048.2|13069.2|13059.2|13069.2|13059.2|13058.2|13048.2|312
1743739800000|2025-04-04 04:10:00|13070.2|13060.2|13073.2|13063.2|13076.2|13066.2|13068.2|13058.2|356
1743740100000|2025-04-04 04:15:00|13072.2|13062.2|13066.2|13056.2|13072.2|13062.2|13058.2|13048.2|337
1743740400000|2025-04-04 04:20:00|13067.2|13057.2|13055.2|13045.2|13071.2|13061.2|13053.2|13043.2|549
1743740700000|2025-04-04 04:25:00|13056.2|13046.2|13045.2|13035.2|13058.2|13048.2|13044.2|13034.2|779
1743741000000|2025-04-04 04:30:00|13044.2|13034.2|13028.2|13018.2|13046.2|13036.2|13021.2|13011.2|1794
1743741300000|2025-04-04 04:35:00|13027.2|13017.2|13024.2|13014.2|13033.2|13023.2|13023.2|13013.2|1014
1743741600000|2025-04-04 04:40:00|13025.2|13015.2|13032.2|13022.2|13035.2|13025.2|13020.2|13010.2|1082
1743741900000|2025-04-04 04:45:00|13033.2|13023.2|13012.2|13002.2|13034.2|13024.2|13012.2|13002.2|1689
1743742200000|2025-04-04 04:50:00|13013.2|13003.2|13019.2|13009.2|13032.2|13022.2|13012.2|13002.2|1230
1743742500000|2025-04-04 04:55:00|13020.2|13010.2|13009.2|12999.2|13022.2|13012.2|13008.2|12998.2|1303
1743742800000|2025-04-04 05:00:00|13008.2|12998.2|13006.2|12996.2|13013.2|13003.2|12994.2|12984.2|2429
1743743100000|2025-04-04 05:05:00|13005.2|12995.2|13030.2|13020.2|13030.2|13020.2|12997.2|12987.2|1481
1743743400000|2025-04-04 05:10:00|13029.2|13019.2|13010.2|13000.2|13035.2|13025.2|13008.2|12998.2|952
1743743700000|2025-04-04 05:15:00|13009.2|12999.2|13027.2|13017.2|13029.2|13019.2|13009.2|12999.2|783
1743744000000|2025-04-04 05:20:00|13028.2|13018.2|13036.2|13026.2|13037.2|13027.2|13023.2|13013.2|688
1743744300000|2025-04-04 05:25:00|13035.2|13025.2|13040.2|13030.2|13048.2|13038.2|13034.2|13024.2|764
1743744600000|2025-04-04 05:30:00|13039.2|13029.2|13037.2|13027.2|13043.2|13033.2|13031.2|13021.2|804
1743744900000|2025-04-04 05:35:00|13036.2|13026.2|13053.2|13043.2|13057.2|13047.2|13032.2|13022.2|1329
1743745200000|2025-04-04 05:40:00|13052.2|13042.2|13052.2|13042.2|13053.2|13043.2|13040.2|13030.2|599
1743745500000|2025-04-04 05:45:00|13051.2|13041.2|13053.2|13043.2|13060.2|13050.2|13046.2|13036.2|545
1743745800000|2025-04-04 05:50:00|13052.2|13042.2|13063.2|13053.2|13064.2|13054.2|13052.2|13042.2|559
1743746100000|2025-04-04 05:55:00|13062.2|13052.2|13068.2|13058.2|13070.2|13060.2|13060.2|13050.2|611
1743746400000|2025-04-04 06:00:00|13067.2|13057.2|13071.2|13061.2|13071.2|13061.2|13062.2|13052.2|716
1743746700000|2025-04-04 06:05:00|13072.2|13062.2|13070.2|13060.2|13078.2|13068.2|13064.2|13054.2|672
1743747000000|2025-04-04 06:10:00|13071.2|13061.2|13079.2|13069.2|13080.2|13070.2|13067.2|13057.2|472
1743747300000|2025-04-04 06:15:00|13078.2|13068.2|13077.2|13067.2|13079.2|13069.2|13067.2|13057.2|495
1743747600000|2025-04-04 06:20:00|13076.2|13066.2|13071.2|13061.2|13076.2|13066.2|13063.2|13053.2|584
1743747900000|2025-04-04 06:25:00|13070.2|13060.2|13078.2|13068.2|13078.2|13068.2|13070.2|13060.2|326
1743748200000|2025-04-04 06:30:00|13077.2|13067.2|13063.2|13053.2|13077.2|13067.2|13058.2|13048.2|515
1743748500000|2025-04-04 06:35:00|13064.2|13054.2|13067.2|13057.2|13071.2|13061.2|13064.2|13054.2|698
1743748800000|2025-04-04 06:40:00|13069.2|13059.2|13066.2|13056.2|13072.2|13062.2|13065.2|13055.2|593
1743749100000|2025-04-04 06:45:00|13065.2|13055.2|13065.2|13055.2|13068.2|13058.2|13064.2|13054.2|265
1743749400000|2025-04-04 06:50:00|13066.2|13056.2|13065.2|13055.2|13068.2|13058.2|13064.2|13054.2|356
1743749700000|2025-04-04 06:55:00|13064.2|13054.2|13063.2|13053.2|13068.2|13058.2|13057.2|13047.2|810
1743750000000|2025-04-04 07:00:00|13062.2|13052.2|13053.2|13042.2|13062.2|13052.2|13051.2|13040.2|721
1743750300000|2025-04-04 07:05:00|13051.2|13041.2|13054.2|13043.2|13055.2|13044.2|13046.2|13035.2|374
1743750600000|2025-04-04 07:10:00|13055.2|13045.2|13070.2|13058.2|13070.2|13059.2|13055.2|13045.2|526
1743750900000|2025-04-04 07:15:00|13069.2|13059.2|13058.2|13047.2|13070.2|13059.2|13057.2|13046.2|505
1743751200000|2025-04-04 07:20:00|13059.2|13048.2|13070.2|13058.2|13070.2|13059.2|13059.2|13048.2|291
1743751500000|2025-04-04 07:25:00|13071.2|13059.2|13069.2|13058.2|13072.2|13061.2|13066.2|13055.2|442
1743751800000|2025-04-04 07:30:00|13070.2|13059.2|13068.2|13057.2|13073.2|13061.2|13068.2|13057.2|310
1743752100000|2025-04-04 07:35:00|13070.2|13058.2|13059.2|13048.2|13070.2|13059.2|13059.2|13048.2|322
1743752400000|2025-04-04 07:40:00|13058.2|13046.2|13057.2|13046.2|13059.2|13048.2|13055.2|13044.2|343
1743752700000|2025-04-04 07:45:00|13056.2|13045.2|13060.2|13049.2|13061.2|13050.2|13051.2|13040.2|566
1743753000000|2025-04-04 07:50:00|13061.2|13050.2|13053.2|13041.2|13063.2|13052.2|13053.2|13041.2|304
1743753300000|2025-04-04 07:55:00|13052.2|13042.2|13054.2|13043.2|13057.2|13046.2|13051.2|13040.2|446
1743753600000|2025-04-04 08:00:00|13055.2|13044.2|13053.2|13042.2|13056.2|13044.2|13046.2|13034.2|705
1743753900000|2025-04-04 08:05:00|13052.2|13041.2|13049.2|13038.2|13055.2|13044.2|13046.2|13035.2|577
1743754200000|2025-04-04 08:10:00|13048.2|13037.2|13047.2|13036.2|13048.2|13037.2|13046.2|13035.2|267
1743754500000|2025-04-04 08:15:00|13048.2|13037.2|13048.2|13037.2|13048.2|13037.2|13044.2|13033.2|320
1743754800000|2025-04-04 08:20:00|13049.2|13038.2|13040.2|13029.2|13049.2|13038.2|13039.2|13028.2|636
1743755100000|2025-04-04 08:25:00|13039.2|13028.2|13042.2|13029.2|13043.2|13032.2|13035.2|13024.2|706
1743755400000|2025-04-04 08:30:00|13040.3|13016.3|13026.6|13002.6|13042.7|13018.7|13026.3|13002.3|0
1743755700000|2025-04-04 08:35:00|13026.3|13002.3|13030.2|13006.2|13033|13009|13023.4|12999.4|168
1743756000000|2025-04-04 08:40:00|13030.6|13006.6|13030.5|13006.5|13034.7|13010.7|13023.2|12999.2|0
1743756300000|2025-04-04 08:45:00|13030.3|13006.3|13037.3|13013.3|13037.6|13013.6|13029.3|13005.3|0
1743756600000|2025-04-04 08:50:00|13037.2|13013.2|13037.4|13013.4|13040.2|13016.2|13031.9|13007.9|0
1743756900000|2025-04-04 08:55:00|13036.8|13012.8|13030.3|13006.3|13037.2|13013.2|13024.5|13000.5|0
1743757200000|2025-04-04 09:00:00|13032.5|13008.5|13032.2|13021.2|13041.2|13030.2|13029.2|13007.8|955
1743757500000|2025-04-04 09:05:00|13033.2|13022.2|13035.2|13024.2|13037.2|13026.2|13025.2|13013.2|418
1743757800000|2025-04-04 09:10:00|13034.2|13023.2|13032.2|13021.2|13035.2|13024.2|13029.2|13018.2|145
1743758100000|2025-04-04 09:15:00|13031.2|13020.2|13022.2|13011.2|13033.2|13021.2|13021.2|13010.2|677
1743758400000|2025-04-04 09:20:00|13021.2|13010.2|13019.2|13008.2|13024.2|13013.2|13016.2|13005.2|402
1743758700000|2025-04-04 09:25:00|13018.2|13007.2|13017.2|13006.2|13019.2|13008.2|13017.2|13006.2|160
1743759000000|2025-04-04 09:30:00|13016.2|13005.2|13020.2|13009.2|13021.2|13010.2|13015.2|13004.2|295
1743759300000|2025-04-04 09:35:00|13021.2|13010.2|13020.2|13009.2|13023.2|13012.2|13020.2|13009.2|167
1743759600000|2025-04-04 09:40:00|13019.2|13008.2|13016.2|13005.2|13022.2|13011.2|13016.2|13005.2|178
1743759900000|2025-04-04 09:45:00|13017.2|13006.2|13017.2|13006.2|13019.2|13008.2|13015.2|13004.2|188
1743760200000|2025-04-04 09:50:00|13016.2|13005.2|13010.2|12999.2|13017.2|13006.2|13010.2|12999.2|249
1743760500000|2025-04-04 09:55:00|13009.2|12998.2|13012.2|13001.2|13013.2|13002.2|13009.2|12998.2|184
1743760800000|2025-04-04 10:00:00|13013.2|13002.2|13009.2|12997.2|13015.2|13004.2|13008.2|12997.2|434
1743761100000|2025-04-04 10:05:00|13008.2|12996.2|12908.2|12897.2|13010.2|12999.2|12896.2|12884.2|6011
1743761400000|2025-04-04 10:10:00|12907.2|12895.2|12681.2|12666.2|12910.2|12899.2|12285.2|12202.2|11511
1743761700000|2025-04-04 10:15:00|12683.2|12667.2|12751.2|12739.2|12802.2|12788.2|12670.2|12659.2|3184
1743762000000|2025-04-04 10:20:00|12755.2|12740.2|12684.2|12672.2|12779.2|12765.2|12682.2|12667.2|5002
1743762300000|2025-04-04 10:25:00|12686.2|12673.2|12629.2|12614.2|12699.2|12684.2|12629.2|12614.2|3987
1743762600000|2025-04-04 10:30:00|12628.2|12613.2|12631.2|12616.2|12687.2|12672.2|12564.2|12548.2|3687
1743762900000|2025-04-04 10:35:00|12632.2|12617.2|12598.2|12585.2|12651.2|12637.2|12592.2|12578.2|3051
1743763200000|2025-04-04 10:40:00|12597.2|12584.2|12647.2|12632.2|12675.2|12662.2|12586.2|12574.2|3774
1743763500000|2025-04-04 10:45:00|12648.2|12633.2|12603.2|12591.2|12654.2|12641.2|12590.2|12578.2|3033
1743763800000|2025-04-04 10:50:00|12605.2|12595.2|12418.2|12404.2|12609.2|12595.2|12399.2|12387.2|6670
1743764100000|2025-04-04 10:55:00|12421.2|12406.2|12474.2|12460.2|12539.2|12524.2|12421.2|12406.2|4698
1743764400000|2025-04-04 11:00:00|12473.2|12459.2|12617.2|12601.2|12621.2|12609.2|12456.2|12443.2|4009
1743764700000|2025-04-04 11:05:00|12614.2|12603.2|12722.2|12707.2|12722.2|12707.2|12613.2|12601.2|4455
1743765000000|2025-04-04 11:10:00|12723.2|12708.2|12590.2|12578.2|12726.2|12713.2|12590.2|12578.2|3169
1743765300000|2025-04-04 11:15:00|12591.2|12577.2|12662.2|12648.2|12666.2|12652.2|12581.2|12568.2|2094
1743765600000|2025-04-04 11:20:00|12659.2|12647.2|12632.2|12619.2|12669.2|12656.2|12610.2|12599.2|3196
1743765900000|2025-04-04 11:25:00|12631.2|12620.2|12603.2|12590.2|12637.2|12623.2|12582.2|12570.2|3567
1743766200000|2025-04-04 11:30:00|12604.2|12589.2|12579.2|12566.2|12604.2|12591.2|12552.2|12539.2|3565
1743766500000|2025-04-04 11:35:00|12582.2|12568.2|12575.2|12563.2|12644.2|12632.2|12574.2|12562.2|3402
1743766800000|2025-04-04 11:40:00|12574.2|12562.2|12599.2|12584.2|12599.2|12585.2|12540.2|12526.2|3376
1743767100000|2025-04-04 11:45:00|12598.2|12585.2|12579.2|12567.2|12600.2|12589.2|12574.2|12562.2|1544
1743767400000|2025-04-04 11:50:00|12580.2|12568.2|12556.2|12543.2|12593.2|12581.2|12549.2|12536.2|1776
1743767700000|2025-04-04 11:55:00|12555.2|12544.2|12547.2|12535.2|12561.2|12549.2|12524.2|12513.2|5275
1743768000000|2025-04-04 12:00:00|12552.2|12540.2|12637.2|12625.2|12643.2|12631.2|12536.2|12524.2|4756
1743768300000|2025-04-04 12:05:00|12636.2|12624.2|12616.2|12605.2|12674.2|12661.2|12616.2|12604.2|2196
1743768600000|2025-04-04 12:10:00|12617.2|12606.2|12622.2|12610.2|12675.2|12661.2|12614.2|12602.2|2028
1743768900000|2025-04-04 12:15:00|12621.2|12609.2|12629.2|12617.2|12658.2|12647.2|12618.2|12607.2|1391
1743769200000|2025-04-04 12:20:00|12626.2|12614.2|12637.2|12624.2|12645.2|12633.2|12620.2|12608.2|1276
1743769500000|2025-04-04 12:25:00|12636.2|12623.2|12620.2|12608.2|12644.2|12632.2|12613.2|12602.2|935
1743769800000|2025-04-04 12:30:00|12622.2|12610.2|12641.2|12629.2|12653.2|12642.2|12603.2|12591.2|2581
1743770100000|2025-04-04 12:35:00|12640.2|12630.2|12575.2|12564.2|12657.2|12646.2|12572.2|12560.2|2492
1743770400000|2025-04-04 12:40:00|12576.2|12565.2|12650.2|12636.2|12653.2|12642.2|12572.2|12560.2|1928
1743770700000|2025-04-04 12:45:00|12649.2|12638.2|12666.2|12652.2|12666.2|12653.2|12648.2|12635.2|666
1743771000000|2025-04-04 12:50:00|12665.2|12651.2|12668.2|12656.2|12685.2|12674.2|12653.2|12640.2|1032
1743771300000|2025-04-04 12:55:00|12669.2|12657.2|12677.2|12664.2|12681.2|12668.2|12657.2|12645.2|861
1743771600000|2025-04-04 13:00:00|12682.2|12665.2|12688.2|12675.2|12696.2|12684.2|12670.2|12659.2|807
1743771900000|2025-04-04 13:05:00|12689.2|12676.2|12706.2|12693.2|12706.2|12693.2|12688.2|12675.2|1337
1743772200000|2025-04-04 13:10:00|12707.2|12694.2|12701.2|12689.2|12709.2|12698.2|12688.2|12676.2|1745
1743772500000|2025-04-04 13:15:00|12700.2|12687.2|12685.2|12674.2|12705.2|12693.2|12671.2|12659.2|1837
1743772800000|2025-04-04 13:20:00|12684.2|12672.2|12685.2|12673.2|12694.2|12682.2|12668.2|12656.2|1448
1743773100000|2025-04-04 13:25:00|12684.2|12672.2|12653.2|12642.2|12689.2|12677.2|12648.2|12637.2|2291
1743773400000|2025-04-04 13:30:00|12657.2|12641.2|12684.2|12673.2|12763.2|12750.2|12654.2|12641.2|4412
1743773700000|2025-04-04 13:35:00|12686.2|12672.2|12661.2|12649.2|12692.2|12681.2|12652.2|12640.2|2443
1743774000000|2025-04-04 13:40:00|12666.2|12650.2|12717.2|12706.2|12718.2|12706.2|12652.2|12641.2|1624
1743774300000|2025-04-04 13:45:00|12718.2|12707.2|12729.2|12717.2|12741.2|12730.2|12694.2|12682.2|1955
1743774600000|2025-04-04 13:50:00|12728.2|12718.2|12774.2|12763.2|12790.2|12778.2|12728.2|12717.2|3583
1743774900000|2025-04-04 13:55:00|12772.2|12762.2|12756.2|12744.2|12777.2|12765.2|12714.2|12703.2|2089
1743775200000|2025-04-04 14:00:00|12753.2|12743.2|12727.2|12713.2|12770.2|12758.2|12708.2|12696.2|1572
1743775500000|2025-04-04 14:05:00|12728.2|12714.2|12712.2|12699.2|12738.2|12724.2|12710.2|12698.2|402
1743775800000|2025-04-04 14:10:00|12711.2|12698.2|12697.2|12684.2|12711.2|12698.2|12685.2|12674.2|718
1743776100000|2025-04-04 14:15:00|12695.2|12683.2|12720.2|12707.2|12726.2|12715.2|12675.2|12662.2|2336
1743776400000|2025-04-04 14:20:00|12718.2|12706.2|12699.2|12687.2|12727.2|12714.2|12694.2|12682.2|1100
1743776700000|2025-04-04 14:25:00|12698.2|12686.2|12695.2|12683.2|12698.2|12687.2|12691.2|12679.2|716
1743777000000|2025-04-04 14:30:00|12705.2|12692.2|12660.2|12648.2|12708.2|12696.2|12660.2|12648.2|2004
1743777300000|2025-04-04 14:35:00|12659.2|12647.2|12662.2|12651.2|12665.2|12653.2|12645.2|12634.2|2068
1743777600000|2025-04-04 14:40:00|12660.2|12650.2|12623.2|12611.2|12667.2|12656.2|12618.2|12607.2|2290
1743777900000|2025-04-04 14:45:00|12622.2|12612.2|12614.2|12602.2|12628.2|12616.2|12604.2|12593.2|1901
1743778200000|2025-04-04 14:50:00|12613.2|12603.2|12611.2|12600.2|12626.2|12614.2|12588.2|12574.2|4045
1743778500000|2025-04-04 14:55:00|12609.2|12598.2|12664.2|12651.2|12677.2|12666.2|12608.2|12596.2|2204
1743778800000|2025-04-04 15:00:00|12665.2|12653.2|12735.2|12723.2|12759.2|12748.2|12649.2|12638.2|4228
1743779100000|2025-04-04 15:05:00|12734.2|12722.2|12676.2|12665.2|12734.2|12722.2|12670.2|12658.2|1926
1743779400000|2025-04-04 15:10:00|12677.2|12666.2|12714.2|12703.2|12716.2|12705.2|12677.2|12665.2|1331
1743779700000|2025-04-04 15:15:00|12713.2|12702.2|12699.2|12685.2|12743.2|12731.2|12695.2|12680.2|1379
1743780000000|2025-04-04 15:20:00|12700.2|12686.2|12713.2|12700.2|12727.2|12714.2|12699.2|12686.2|622
1743780300000|2025-04-04 15:25:00|12712.2|12699.2|12701.2|12688.2|12719.2|12706.2|12699.2|12686.2|412
1743780600000|2025-04-04 15:30:00|12700.2|12687.2|12690.2|12678.2|12707.2|12696.2|12677.2|12666.2|1326
1743780900000|2025-04-04 15:35:00|12692.2|12679.2|12710.2|12698.2|12718.2|12707.2|12679.2|12667.2|1206
1743781200000|2025-04-04 15:40:00|12709.2|12697.2|12731.2|12719.2|12742.2|12730.2|12705.2|12694.2|1221
1743781500000|2025-04-04 15:45:00|12730.2|12718.2|12747.2|12735.2|12748.2|12737.2|12716.2|12705.2|1134
1743781800000|2025-04-04 15:50:00|12746.2|12736.2|12747.2|12735.2|12755.2|12744.2|12730.2|12718.2|2340
1743782100000|2025-04-04 15:55:00|12748.2|12736.2|12730.2|12718.2|12754.2|12742.2|12722.2|12710.2|2337
1743782400000|2025-04-04 16:00:00|12731.2|12719.2|12732.2|12721.2|12742.2|12731.2|12724.2|12713.2|1067
1743782700000|2025-04-04 16:05:00|12734.2|12720.2|12737.2|12725.2|12756.2|12744.2|12728.2|12717.2|2111
1743783000000|2025-04-04 16:10:00|12736.2|12723.2|12745.2|12734.2|12748.2|12737.2|12727.2|12715.2|560
1743783300000|2025-04-04 16:15:00|12746.2|12735.2|12714.2|12702.2|12747.2|12736.2|12710.2|12699.2|573
1743783600000|2025-04-04 16:20:00|12713.2|12701.2|12710.2|12698.2|12717.2|12705.2|12704.2|12692.2|493
1743783900000|2025-04-04 16:25:00|12712.2|12699.2|12709.2|12697.2|12718.2|12706.2|12707.2|12695.2|394
1743784200000|2025-04-04 16:30:00|12708.2|12696.2|12715.2|12703.2|12720.2|12708.2|12706.2|12694.2|377
1743784500000|2025-04-04 16:35:00|12714.2|12702.2|12733.2|12722.2|12751.2|12740.2|12712.2|12700.2|1429
1743784800000|2025-04-04 16:40:00|12734.2|12723.2|12712.2|12699.2|12742.2|12730.2|12706.2|12695.2|1620
1743785100000|2025-04-04 16:45:00|12711.2|12700.2|12702.2|12691.2|12720.2|12709.2|12697.2|12686.2|709
1743785400000|2025-04-04 16:50:00|12701.2|12689.2|12707.2|12696.2|12711.2|12700.2|12697.2|12686.2|368
1743785700000|2025-04-04 16:55:00|12708.2|12695.2|12712.2|12701.2|12724.2|12712.2|12705.2|12694.2|976
1743786000000|2025-04-04 17:00:00|12713.2|12702.2|12710.2|12699.2|12721.2|12710.2|12705.2|12694.2|503
1743786300000|2025-04-04 17:05:00|12711.2|12702.2|12696.2|12685.2|12716.2|12705.2|12694.2|12682.2|614
1743786600000|2025-04-04 17:10:00|12697.2|12686.2|12693.2|12682.2|12698.2|12687.2|12689.2|12677.2|412
1743786900000|2025-04-04 17:15:00|12694.2|12681.2|12678.2|12667.2|12699.2|12687.2|12676.2|12665.2|875
1743787200000|2025-04-04 17:20:00|12680.2|12668.2|12695.2|12684.2|12696.2|12684.2|12679.2|12667.2|592
1743787500000|2025-04-04 17:25:00|12696.2|12685.2|12698.2|12686.2|12710.2|12698.2|12696.2|12684.2|493
1743787800000|2025-04-04 17:30:00|12697.2|12685.2|12715.2|12703.2|12718.2|12707.2|12691.2|12680.2|632
1743788100000|2025-04-04 17:35:00|12714.2|12704.2|12729.2|12718.2|12734.2|12723.2|12705.2|12693.2|804
1743788400000|2025-04-04 17:40:00|12728.2|12717.2|12734.2|12723.2|12748.2|12736.2|12727.2|12715.2|471
1743788700000|2025-04-04 17:45:00|12737.2|12722.2|12742.2|12730.2|12744.2|12733.2|12724.2|12713.2|291
1743789000000|2025-04-04 17:50:00|12743.2|12731.2|12722.2|12710.2|12744.2|12732.2|12713.2|12701.2|613
1743789300000|2025-04-04 17:55:00|12721.2|12709.2|12728.2|12717.2|12732.2|12721.2|12715.2|12703.2|443
1743789600000|2025-04-04 18:00:00|12729.2|12718.2|12732.2|12721.2|12741.2|12730.2|12728.2|12716.2|540
1743789900000|2025-04-04 18:05:00|12733.2|12722.2|12725.2|12714.2|12734.2|12723.2|12722.2|12711.2|287
1743790200000|2025-04-04 18:10:00|12726.2|12713.2|12718.2|12706.2|12726.2|12715.2|12715.2|12704.2|254
1743790500000|2025-04-04 18:15:00|12717.2|12705.2|12714.2|12703.2|12717.2|12706.2|12708.2|12696.2|381
1743790800000|2025-04-04 18:20:00|12715.2|12702.2|12709.2|12698.2|12722.2|12710.2|12709.2|12698.2|437
1743791100000|2025-04-04 18:25:00|12710.2|12699.2|12702.2|12691.2|12710.2|12699.2|12702.2|12691.2|229
1743791400000|2025-04-04 18:30:00|12703.2|12692.2|12709.2|12698.2|12716.2|12704.2|12698.2|12687.2|480
1743791700000|2025-04-04 18:35:00|12708.2|12697.2|12701.2|12690.2|12714.2|12702.2|12695.2|12684.2|447
1743792000000|2025-04-04 18:40:00|12702.2|12691.2|12695.2|12685.2|12702.2|12691.2|12694.2|12682.2|361
1743792300000|2025-04-04 18:45:00|12695.7|12685.7|12701.7|12691.7|12707.7|12697.7|12693.7|12683.7|291
1743792600000|2025-04-04 18:50:00|12702.2|12692.2|12707.2|12697.2|12714.7|12704.7|12696.2|12686.2|494
1743792900000|2025-04-04 18:55:00|12706.2|12696.2|12705.7|12695.7|12708.7|12698.7|12701.2|12691.2|219
1743793200000|2025-04-04 19:00:00|12705.2|12695.2|12697.7|12687.7|12708.7|12698.7|12697.2|12687.2|522
1743793500000|2025-04-04 19:05:00|12698.2|12688.2|12694.7|12684.7|12702.7|12692.7|12691.7|12681.7|227
1743793800000|2025-04-04 19:10:00|12695.2|12685.2|12697.2|12687.2|12702.7|12692.7|12691.2|12681.2|865
1743794100000|2025-04-04 19:15:00|12697.7|12687.7|12678.7|12668.7|12701.2|12691.2|12678.7|12668.7|684
1743794400000|2025-04-04 19:20:00|12679.2|12669.2|12699.2|12689.2|12699.7|12689.7|12677.7|12667.7|557
1743794700000|2025-04-04 19:25:00|12700.2|12690.2|12703.7|12693.7|12708.2|12698.2|12698.2|12688.2|254
1743795000000|2025-04-04 19:30:00|12703.2|12693.2|12740.7|12730.7|12740.7|12730.7|12696.2|12686.2|956
1743795300000|2025-04-04 19:35:00|12740.2|12730.2|12707.2|12697.2|12741.2|12731.2|12705.2|12695.2|900
1743795600000|2025-04-04 19:40:00|12707.7|12697.7|12697.7|12687.7|12707.7|12697.7|12686.7|12676.7|915
1743795900000|2025-04-04 19:45:00|12698.2|12688.2|12721.7|12711.7|12722.7|12712.7|12691.7|12681.7|956
1743796200000|2025-04-04 19:50:00|12719.2|12709.2|12706.2|12696.2|12725.7|12715.7|12704.7|12694.7|476
1743796500000|2025-04-04 19:55:00|12705.7|12695.7|12710.7|12700.7|12713.7|12703.7|12697.7|12687.7|585
1743796800000|2025-04-04 20:00:00|12710.2|12700.2|12695.2|12685.2|12712.2|12702.2|12695.2|12685.2|231
1743797100000|2025-04-04 20:05:00|12695.7|12685.7|12690.2|12680.2|12700.7|12690.7|12688.7|12678.7|215
1743797400000|2025-04-04 20:10:00|12690.7|12680.7|12699.7|12689.7|12700.2|12690.2|12688.7|12678.7|106
1743797700000|2025-04-04 20:15:00|12700.7|12690.7|12693.7|12683.7|12700.7|12690.7|12689.7|12679.7|100
1743798000000|2025-04-04 20:20:00|12694.2|12684.2|12688.7|12678.7|12697.7|12687.7|12687.7|12677.7|151
1743798300000|2025-04-04 20:25:00|12687.7|12677.7|12691.7|12681.7|12696.7|12686.7|12686.2|12676.2|116
1743798600000|2025-04-04 20:30:00|12692.2|12682.2|12683.2|12673.2|12700.2|12690.2|12679.2|12669.2|605
1743798900000|2025-04-04 20:35:00|12681.2|12671.2|12683.7|12673.7|12689.7|12679.7|12680.7|12670.7|155
1743799200000|2025-04-04 20:40:00|12684.2|12674.2|12682.2|12672.2|12686.2|12676.2|12671.2|12661.2|306
1743799500000|2025-04-04 20:45:00|12681.2|12671.2|12681.7|12671.7|12683.2|12673.2|12677.7|12667.7|68
1743799800000|2025-04-04 20:50:00|12681.2|12671.2|12672.7|12662.7|12682.2|12672.2|12672.7|12662.7|124
1743800100000|2025-04-04 20:55:00|12673.2|12663.2|12671.2|12661.2|12674.2|12664.2|12669.2|12659.2|240
1743976800000|2025-04-06 22:00:00|12460.7|12436.7|12383.8|12359.8|12461.6|12437.6|12317.2|12293.2|0
1743977100000|2025-04-06 22:05:00|12383.1|12359.1|12401.4|12377.4|12412.1|12388.1|12323.6|12299.6|0
1743977400000|2025-04-06 22:10:00|12402.3|12378.3|12390.7|12366.7|12440.3|12416.3|12387.7|12363.7|0
1743977700000|2025-04-06 22:15:00|12389.9|12365.9|12396.9|12372.9|12416.4|12392.4|12374.5|12350.5|0
1743978000000|2025-04-06 22:20:00|12396.8|12372.8|12409.1|12385.1|12411.3|12387.3|12383|12359|0
1743978300000|2025-04-06 22:25:00|12408.9|12384.9|12415|12391|12437|12413|12402.1|12378.1|0
1743978600000|2025-04-06 22:30:00|12414.9|12390.9|12377.4|12353.4|12415.4|12391.4|12349.6|12325.6|0
1743978900000|2025-04-06 22:35:00|12378|12354|12373.7|12349.7|12382.6|12358.6|12362.7|12338.7|0
1743979200000|2025-04-06 22:40:00|12373.2|12349.2|12351.5|12327.5|12384|12360|12350.4|12326.4|0
1743979500000|2025-04-06 22:45:00|12351.7|12327.7|12351|12327|12362.1|12338.1|12344.4|12320.4|0
1743979800000|2025-04-06 22:50:00|12350.7|12326.7|12351.2|12327.2|12352.7|12328.7|12333.6|12309.6|0
1743980100000|2025-04-06 22:55:00|12350.2|12326.2|12361.1|12337.1|12363.6|12339.6|12338.9|12314.9|0
1743980400000|2025-04-06 23:00:00|12360.9|12336.9|12356|12332|12366.6|12342.6|12346.7|12322.7|0
1743980700000|2025-04-06 23:05:00|12355.7|12331.7|12368.4|12344.4|12385.6|12361.6|12347.5|12323.5|0
1743981000000|2025-04-06 23:10:00|12368.6|12344.6|12377.3|12353.3|12388.7|12364.7|12350.6|12326.6|0
1743981300000|2025-04-06 23:15:00|12377.9|12353.9|12377.4|12353.4|12385.1|12361.1|12366.3|12342.3|0
1743981600000|2025-04-06 23:20:00|12377.3|12353.3|12393.6|12369.6|12396.5|12372.5|12367.8|12343.8|0
1743981900000|2025-04-06 23:25:00|12393.7|12369.7|12407.2|12383.2|12410.2|12386.2|12391.2|12367.2|0
1743982200000|2025-04-06 23:30:00|12406.8|12382.8|12425|12401|12427.3|12403.3|12394.1|12370.1|0
1743982500000|2025-04-06 23:35:00|12424.9|12400.9|12432.2|12408.2|12436.8|12412.8|12415.8|12391.8|0
1743982800000|2025-04-06 23:40:00|12432.5|12408.5|12430.1|12406.1|12446.3|12422.3|12429|12405|0
1743983100000|2025-04-06 23:45:00|12430.3|12406.3|12427.1|12403.1|12436.2|12412.2|12422.7|12398.7|0
1743983400000|2025-04-06 23:50:00|12427|12403|12419.8|12395.8|12429|12405|12413.7|12389.7|0
1743983700000|2025-04-06 23:55:00|12420.3|12396.3|12423.7|12399.7|12426.5|12402.5|12395|12371|0
1743984000000|2025-04-07 00:00:00|12423.4|12399.4|12383.9|12359.9|12450|12426|12382.2|12358.2|0
1743984300000|2025-04-07 00:05:00|12384.1|12360.1|12449.3|12425.3|12465.2|12441.2|12384.1|12360.1|0
1743984600000|2025-04-07 00:10:00|12449.1|12425.1|12440.3|12416.3|12456.1|12432.1|12434.7|12410.7|0
1743984900000|2025-04-07 00:15:00|12440.5|12416.5|12468.6|12444.6|12468.6|12444.6|12440.5|12416.5|0
1743985200000|2025-04-07 00:20:00|12469|12445|12472.9|12448.9|12474.7|12450.7|12453.7|12429.7|0
1743985500000|2025-04-07 00:25:00|12472.4|12448.4|12484.8|12460.8|12485|12461|12464.9|12440.9|0
1743985800000|2025-04-07 00:30:00|12485.6|12461.6|12484.8|12460.8|12492.6|12468.6|12480|12456|0
1743986100000|2025-04-07 00:35:00|12484.7|12460.7|12495|12471|12498.4|12474.4|12477.4|12453.4|0
1743986400000|2025-04-07 00:40:00|12495.3|12471.3|12487.8|12463.8|12496|12472|12482.1|12458.1|0
1743986700000|2025-04-07 00:45:00|12487.6|12463.6|12490|12466|12495.4|12471.4|12484.1|12460.1|0
1743987000000|2025-04-07 00:50:00|12490.1|12466.1|12521.4|12497.4|12522.1|12498.1|12486.2|12462.2|0
1743987300000|2025-04-07 00:55:00|12521.1|12497.1|12499.1|12475.1|12550.8|12526.8|12497.8|12473.8|0
1743987600000|2025-04-07 01:00:00|12475.4|12465.4|12468.4|12458.4|12527.4|12517.4|12411.4|12401.4|20415
1743987900000|2025-04-07 01:05:00|12467.4|12457.4|12409.4|12399.4|12473.4|12463.4|12365.4|12355.4|9578
1743988200000|2025-04-07 01:10:00|12411.4|12401.4|12449.4|12439.4|12458.4|12448.4|12384.4|12374.4|10717
1743988500000|2025-04-07 01:15:00|12452.4|12442.4|12406.4|12396.4|12461.4|12451.4|12357.4|12347.4|19400
1743988800000|2025-04-07 01:20:00|12404.4|12394.4|12500.4|12490.4|12505.4|12495.4|12368.4|12358.4|11579
1743989100000|2025-04-07 01:25:00|12498.4|12488.4|12557.4|12547.4|12591.4|12581.4|12490.4|12480.4|13395
1743989400000|2025-04-07 01:30:00|12563.4|12553.4|12620.4|12610.4|12670.4|12660.4|12381.4|12371.4|51310
1743989700000|2025-04-07 01:35:00|12627.4|12617.4|12384.4|12374.4|12627.4|12617.4|12378.4|12368.4|33930
1743990000000|2025-04-07 01:40:00|12385.4|12375.4|12309.4|12299.4|12405.4|12395.4|12132.4|12122.4|38973
1743990300000|2025-04-07 01:45:00|12307.4|12297.4|12208.4|12198.4|12328.4|12318.4|12193.4|12183.4|21669
1743990600000|2025-04-07 01:50:00|12205.4|12195.4|12229.4|12219.4|12235.4|12225.4|12047.4|12037.4|20988
1743990900000|2025-04-07 01:55:00|12225.4|12215.4|12379.4|12369.4|12379.4|12369.4|12222.4|12212.4|22191
1743991200000|2025-04-07 02:00:00|12380.4|12370.4|12411.4|12401.4|12435.4|12425.4|12330.4|12320.4|16899
1743991500000|2025-04-07 02:05:00|12405.4|12395.4|12398.4|12388.4|12441.4|12431.4|12373.4|12363.4|17233
1743991800000|2025-04-07 02:10:00|12402.4|12392.4|12378.4|12368.4|12408.4|12398.4|12328.4|12318.4|13716
1743992100000|2025-04-07 02:15:00|12379.4|12369.4|12397.4|12387.4|12434.4|12424.4|12350.4|12340.4|12633
1743992400000|2025-04-07 02:20:00|12398.4|12388.4|12470.4|12460.4|12488.4|12478.4|12390.4|12380.4|17430
1743992700000|2025-04-07 02:25:00|12468.4|12458.4|12447.4|12437.4|12498.4|12488.4|12435.4|12425.4|14766
1743993000000|2025-04-07 02:30:00|12445.4|12435.4|12434.4|12424.4|12452.4|12442.4|12418.4|12408.4|11010
1743993300000|2025-04-07 02:35:00|12433.4|12423.4|12475.4|12465.4|12476.4|12466.4|12397.4|12387.4|12886
1743993600000|2025-04-07 02:40:00|12477.4|12467.4|12532.4|12522.4|12539.4|12529.4|12475.4|12465.4|16589
1743993900000|2025-04-07 02:45:00|12530.4|12520.4|12539.4|12529.4|12562.4|12552.4|12512.4|12502.4|10707
1743994200000|2025-04-07 02:50:00|12538.4|12528.4|12489.4|12479.4|12546.4|12536.4|12485.4|12475.4|10401
1743994500000|2025-04-07 02:55:00|12491.4|12481.4|12472.4|12462.4|12498.4|12488.4|12465.4|12455.4|8335
1743994800000|2025-04-07 03:00:00|12474.4|12464.4|12464.4|12454.4|12491.4|12481.4|12460.4|12450.4|8513
1743995100000|2025-04-07 03:05:00|12466.4|12456.4|12423.4|12413.4|12487.4|12477.4|12421.4|12411.4|10391
1743995400000|2025-04-07 03:10:00|12425.4|12415.4|12396.4|12386.4|12433.4|12423.4|12386.4|12376.4|13477
1743995700000|2025-04-07 03:15:00|12395.4|12385.4|12407.4|12397.4|12443.4|12433.4|12391.4|12381.4|10247
1743996000000|2025-04-07 03:20:00|12405.4|12395.4|12394.4|12384.4|12423.4|12413.4|12385.4|12375.4|7382
1743996300000|2025-04-07 03:25:00|12395.4|12385.4|12410.4|12400.4|12414.4|12404.4|12384.4|12374.4|6152
1743996600000|2025-04-07 03:30:00|12409.4|12399.4|12393.4|12383.4|12412.4|12402.4|12382.4|12372.4|1533
1743996900000|2025-04-07 03:35:00|12394.4|12384.4|12371.4|12361.4|12394.4|12384.4|12364.4|12354.4|2147
1743997200000|2025-04-07 03:40:00|12372.4|12362.4|12373.4|12363.4|12385.4|12375.4|12356.4|12346.4|1516
1743997500000|2025-04-07 03:45:00|12372.4|12362.4|12367.4|12357.4|12376.4|12366.4|12358.4|12348.4|1311
1743997800000|2025-04-07 03:50:00|12368.4|12358.4|12377.4|12367.4|12394.4|12384.4|12368.4|12358.4|1385
1743998100000|2025-04-07 03:55:00|12374.4|12364.4|12374.4|12364.4|12383.4|12373.4|12364.4|12354.4|1035
1743998400000|2025-04-07 04:00:00|12376.4|12366.4|12368.4|12358.4|12377.4|12367.4|12368.4|12358.4|727
1743998700000|2025-04-07 04:05:00|12369.4|12359.4|12359.4|12349.4|12369.4|12359.4|12358.4|12348.4|770
1743999000000|2025-04-07 04:10:00|12358.4|12348.4|12357.4|12347.4|12360.4|12350.4|12355.4|12345.4|757
1743999300000|2025-04-07 04:15:00|12358.4|12348.4|12366.4|12356.4|12366.4|12356.4|12355.4|12345.4|681
1743999600000|2025-04-07 04:20:00|12365.4|12355.4|12362.4|12352.4|12369.4|12359.4|12358.4|12348.4|778
1743999900000|2025-04-07 04:25:00|12361.4|12351.4|12361.4|12351.4|12362.4|12352.4|12358.4|12348.4|422
1744000200000|2025-04-07 04:30:00|12362.4|12352.4|12359.4|12349.4|12364.4|12354.4|12357.4|12347.4|604
1744000500000|2025-04-07 04:35:00|12360.4|12350.4|12357.4|12347.4|12364.4|12354.4|12356.4|12346.4|607
1744000800000|2025-04-07 04:40:00|12358.4|12348.4|12360.4|12350.4|12364.4|12354.4|12357.4|12347.4|885
1744001100000|2025-04-07 04:45:00|12359.4|12349.4|12363.4|12353.4|12367.4|12357.4|12359.4|12349.4|901
1744001400000|2025-04-07 04:50:00|12364.4|12354.4|12368.4|12358.4|12375.4|12365.4|12363.4|12353.4|1475
1744001700000|2025-04-07 04:55:00|12369.4|12359.4|12367.4|12357.4|12379.4|12369.4|12365.4|12355.4|1167
1744002000000|2025-04-07 05:00:00|12369.4|12359.4|12368.4|12358.4|12390.4|12380.4|12351.4|12341.4|10498
1744002300000|2025-04-07 05:05:00|12369.4|12359.4|12333.4|12323.4|12375.4|12365.4|12331.4|12321.4|5336
1744002600000|2025-04-07 05:10:00|12334.4|12324.4|12342.4|12332.4|12344.4|12334.4|12298.4|12288.4|10083
1744002900000|2025-04-07 05:15:00|12346.4|12336.4|12440.4|12430.4|12440.4|12430.4|12332.4|12322.4|13122
1744003200000|2025-04-07 05:20:00|12438.4|12428.4|12414.4|12404.4|12457.4|12447.4|12411.4|12401.4|12820
1744003500000|2025-04-07 05:25:00|12413.4|12403.4|12388.4|12378.4|12444.4|12434.4|12388.4|12378.4|6963
1744003800000|2025-04-07 05:30:00|12389.4|12379.4|12399.4|12389.4|12456.4|12446.4|12382.4|12372.4|9689
1744004100000|2025-04-07 05:35:00|12400.4|12390.4|12392.4|12382.4|12415.4|12405.4|12374.4|12364.4|9198
1744004400000|2025-04-07 05:40:00|12394.4|12384.4|12320.4|12310.4|12394.4|12384.4|12304.4|12294.4|8045
1744004700000|2025-04-07 05:45:00|12321.4|12311.4|12295.4|12285.4|12339.4|12329.4|12279.4|12269.4|9106
1744005000000|2025-04-07 05:50:00|12298.4|12288.4|12379.4|12369.4|12392.4|12382.4|12261.4|12251.4|13027
1744005300000|2025-04-07 05:55:00|12377.4|12367.4|12238.4|12228.4|12387.4|12377.4|12236.4|12226.4|10914
1744005600000|2025-04-07 06:00:00|12236.4|12226.4|12125.4|12115.4|12239.4|12229.4|12118.4|12108.4|10216
1744005900000|2025-04-07 06:05:00|12123.4|12113.4|11976.4|11966.4|12150.4|12140.4|11969.4|11959.4|14493
1744006200000|2025-04-07 06:10:00|11977.4|11967.4|12001.4|11991.4|12051.4|12041.4|11963.4|11953.4|13111
1744006500000|2025-04-07 06:15:00|11997.4|11987.4|11963.4|11953.4|12005.4|11995.4|11917.4|11907.4|11884
1744006800000|2025-04-07 06:20:00|11968.4|11958.4|12108.4|12098.4|12118.4|12108.4|11959.4|11949.4|11608
1744007100000|2025-04-07 06:25:00|12111.4|12101.4|12041.4|12031.4|12119.4|12109.4|12026.4|12016.4|12600
1744007400000|2025-04-07 06:30:00|12037.4|12027.4|12210.4|12200.4|12248.4|12238.4|12004.4|11994.4|19386
1744007700000|2025-04-07 06:35:00|12212.4|12202.4|12148.4|12138.4|12265.4|12255.4|12120.4|12110.4|17007
1744008000000|2025-04-07 06:40:00|12150.4|12140.4|12120.4|12110.4|12157.4|12147.4|12104.4|12094.4|11142
1744008300000|2025-04-07 06:45:00|12121.4|12111.4|12095.4|12085.4|12155.4|12145.4|12095.4|12085.4|10299
1744008600000|2025-04-07 06:50:00|12092.4|12082.4|12208.4|12198.4|12209.4|12199.4|12074.4|12064.4|14414
1744008900000|2025-04-07 06:55:00|12207.4|12197.4|12105.4|12095.4|12216.4|12206.4|12105.4|12095.4|15954
1744009200000|2025-04-07 07:00:00|12102.4|12093.4|12028.4|12015.4|12118.4|12104.4|11906.4|11893.4|13979
1744009500000|2025-04-07 07:05:00|12015.4|11999.4|12027.4|12014.4|12053.4|12042.4|12010.4|11996.4|6760
1744009800000|2025-04-07 07:10:00|12022.4|12008.4|12075.4|12061.4|12087.4|12075.4|12018.4|12005.4|4898
1744010100000|2025-04-07 07:15:00|12076.4|12064.4|12071.4|12059.4|12100.4|12087.4|12057.4|12044.4|5610
1744010400000|2025-04-07 07:20:00|12068.4|12056.4|12006.4|11993.4|12069.4|12056.4|12003.4|11990.4|6492
1744010700000|2025-04-07 07:25:00|12008.4|11992.4|11991.4|11979.4|12032.4|12018.4|11988.4|11976.4|5392
1744011000000|2025-04-07 07:30:00|11990.4|11978.4|11948.4|11936.4|11992.4|11980.4|11947.4|11935.4|7158
1744011300000|2025-04-07 07:35:00|11949.4|11935.4|11933.4|11920.4|11954.4|11942.4|11924.4|11912.4|7044
1744011600000|2025-04-07 07:40:00|11935.4|11921.4|11911.4|11899.4|11955.4|11943.4|11911.4|11899.4|6238
1744011900000|2025-04-07 07:45:00|11912.4|11900.4|11884.4|11873.4|11921.4|11908.4|11881.4|11868.4|7383
1744012200000|2025-04-07 07:50:00|11883.4|11872.4|11877.4|11864.4|11896.4|11883.4|11868.4|11856.4|6962
1744012500000|2025-04-07 07:55:00|11876.4|11866.4|11873.4|11861.4|11881.4|11870.4|11866.4|11853.4|6530
1744012800000|2025-04-07 08:00:00|11871.4|11859.4|11921.4|11907.4|11927.4|11916.4|11868.4|11856.4|7351
1744013100000|2025-04-07 08:05:00|11922.4|11908.4|11893.4|11879.4|11928.4|11915.4|11885.4|11872.4|5828
1744013400000|2025-04-07 08:10:00|11891.4|11878.4|11826.4|11814.4|11896.4|11884.4|11823.4|11811.4|10938
1744013700000|2025-04-07 08:15:00|11830.4|11818.4|11816.4|11802.4|11861.4|11849.4|11804.4|11790.4|9757
1744014000000|2025-04-07 08:20:00|11814.4|11801.4|11861.4|11847.4|11872.4|11860.4|11810.4|11796.4|7396
1744014300000|2025-04-07 08:25:00|11863.4|11848.4|11891.4|11869.4|11916.4|11903.4|11828.4|11813.4|6698
1744014600000|2025-04-07 08:30:00|11896.5|11872.5|11907.9|11883.9|11909.2|11885.2|11879.1|11855.1|0
1744014900000|2025-04-07 08:35:00|11908.2|11884.2|11909.1|11885.1|11918.4|11894.4|11903.4|11879.4|2525
1744015200000|2025-04-07 08:40:00|11908.6|11884.6|11910.9|11886.9|11918.4|11894.4|11905.7|11881.7|0
1744015500000|2025-04-07 08:45:00|11911.1|11887.1|11914|11890|11919.5|11895.5|11900|11876|1317
1744015800000|2025-04-07 08:50:00|11914.2|11890.2|11900.8|11876.8|11924.9|11900.9|11900.8|11876.8|363
1744016100000|2025-04-07 08:55:00|11900.6|11876.6|11892.9|11868.9|11906.8|11882.8|11892.5|11868.5|453
1744016400000|2025-04-07 09:00:00|11940.4|11926.4|12006.4|11993.4|12012.4|11999.4|11933.4|11919.4|1936
1744016700000|2025-04-07 09:05:00|12004.4|11992.4|11993.4|11980.4|12004.4|11992.4|11978.4|11966.4|1145
1744017000000|2025-04-07 09:10:00|11994.4|11982.4|11979.4|11967.4|11996.4|11985.4|11977.4|11965.4|818
1744017300000|2025-04-07 09:15:00|11978.4|11964.4|11937.4|11925.4|11988.4|11976.4|11937.4|11925.4|1502
1744017600000|2025-04-07 09:20:00|11936.4|11926.4|11939.4|11927.4|11953.4|11941.4|11925.4|11913.4|1131
1744017900000|2025-04-07 09:25:00|11938.4|11928.4|11937.4|11925.4|11970.4|11959.4|11931.4|11919.4|1602
1744018200000|2025-04-07 09:30:00|11935.4|11926.4|11975.4|11964.4|11997.4|11985.4|11929.4|11917.4|1503
1744018500000|2025-04-07 09:35:00|11976.4|11965.4|12047.4|12035.4|12053.4|12042.4|11974.4|11963.4|1818
1744018800000|2025-04-07 09:40:00|12044.4|12033.4|12045.4|12033.4|12116.4|12105.4|12032.4|12021.4|3609
1744019100000|2025-04-07 09:45:00|12044.4|12032.4|12068.4|12056.4|12083.4|12072.4|12023.4|12010.4|1369
1744019400000|2025-04-07 09:50:00|12066.4|12054.4|12032.4|12019.4|12072.4|12060.4|12009.4|11997.4|1363
1744019700000|2025-04-07 09:55:00|12033.4|12020.4|12017.4|12005.4|12038.4|12027.4|12004.4|11992.4|1314
1744020000000|2025-04-07 10:00:00|12015.4|12003.4|12051.4|12039.4|12070.4|12059.4|11994.4|11982.4|2510
1744020300000|2025-04-07 10:05:00|12048.4|12036.4|12087.4|12075.4|12096.4|12084.4|12031.4|12019.4|2707
1744020600000|2025-04-07 10:10:00|12088.4|12073.4|12052.4|12040.4|12105.4|12093.4|12044.4|12032.4|2730
1744020900000|2025-04-07 10:15:00|12050.4|12038.4|12079.4|12067.4|12081.4|12069.4|12032.4|12020.4|2169
1744021200000|2025-04-07 10:20:00|12078.4|12066.4|12078.4|12066.4|12086.4|12074.4|12060.4|12048.4|1782
1744021500000|2025-04-07 10:25:00|12079.4|12067.4|12047.4|12036.4|12079.4|12067.4|12037.4|12025.4|1086
1744021800000|2025-04-07 10:30:00|12044.4|12035.4|12056.4|12044.4|12062.4|12050.4|12040.4|12028.4|996
1744022100000|2025-04-07 10:35:00|12055.4|12043.4|12086.4|12075.4|12088.4|12076.4|12044.4|12033.4|1287
1744022400000|2025-04-07 10:40:00|12087.4|12072.4|12121.4|12110.4|12129.4|12117.4|12077.4|12066.4|1733
1744022700000|2025-04-07 10:45:00|12122.4|12111.4|12089.4|12078.4|12131.4|12119.4|12081.4|12069.4|1915
1744023000000|2025-04-07 10:50:00|12088.4|12077.4|12076.4|12064.4|12111.4|12099.4|12065.4|12054.4|1456
1744023300000|2025-04-07 10:55:00|12075.4|12065.4|12072.4|12061.4|12078.4|12066.4|12050.4|12039.4|1473
1744023600000|2025-04-07 11:00:00|12074.4|12063.4|12196.4|12184.4|12290.4|12279.4|12065.4|12053.4|7774
1744023900000|2025-04-07 11:05:00|12201.4|12188.4|12181.4|12169.4|12201.4|12188.4|12137.4|12125.4|3003
1744024200000|2025-04-07 11:10:00|12179.4|12167.4|12137.4|12124.4|12179.4|12167.4|12092.4|12081.4|2228
1744024500000|2025-04-07 11:15:00|12136.4|12121.4|12221.4|12210.4|12222.4|12211.4|12134.4|12121.4|1627
1744024800000|2025-04-07 11:20:00|12222.4|12209.4|12222.4|12209.4|12239.4|12225.4|12163.4|12150.4|1656
1744025100000|2025-04-07 11:25:00|12220.4|12208.4|12203.4|12190.4|12238.4|12226.4|12186.4|12173.4|1749
1744025400000|2025-04-07 11:30:00|12204.4|12191.4|12221.4|12209.4|12223.4|12211.4|12187.4|12175.4|2257
1744025700000|2025-04-07 11:35:00|12220.4|12206.4|12224.4|12212.4|12248.4|12236.4|12212.4|12201.4|2433
1744026000000|2025-04-07 11:40:00|12226.4|12213.4|12221.4|12209.4|12251.4|12240.4|12212.4|12200.4|1907
1744026300000|2025-04-07 11:45:00|12220.4|12206.4|12245.4|12233.4|12246.4|12234.4|12196.4|12185.4|1279
1744026600000|2025-04-07 11:50:00|12244.4|12232.4|12225.4|12213.4|12260.4|12249.4|12216.4|12204.4|1372
1744026900000|2025-04-07 11:55:00|12224.4|12212.4|12197.4|12185.4|12236.4|12224.4|12195.4|12183.4|1435
1744027200000|2025-04-07 12:00:00|12199.4|12187.4|12230.4|12218.4|12235.4|12223.4|12183.4|12171.4|1650
1744027500000|2025-04-07 12:05:00|12228.4|12216.4|12165.4|12154.4|12228.4|12216.4|12163.4|12152.4|842
1744027800000|2025-04-07 12:10:00|12166.4|12153.4|12183.4|12171.4|12183.4|12171.4|12142.4|12131.4|1094
1744028100000|2025-04-07 12:15:00|12182.4|12169.4|12159.4|12147.4|12194.4|12182.4|12150.4|12139.4|1139
1744028400000|2025-04-07 12:20:00|12158.4|12148.4|12201.4|12189.4|12202.4|12190.4|12153.4|12141.4|939
1744028700000|2025-04-07 12:25:00|12200.4|12188.4|12214.4|12203.4|12220.4|12208.4|12192.4|12180.4|1464
1744029000000|2025-04-07 12:30:00|12213.4|12202.4|12197.4|12185.4|12223.4|12212.4|12190.4|12178.4|960
1744029300000|2025-04-07 12:35:00|12196.4|12186.4|12200.4|12188.4|12213.4|12202.4|12190.4|12178.4|684
1744029600000|2025-04-07 12:40:00|12201.4|12189.4|12189.4|12177.4|12203.4|12191.4|12172.4|12160.4|1009
1744029900000|2025-04-07 12:45:00|12190.4|12178.4|12222.4|12210.4|12241.4|12229.4|12179.4|12167.4|1920
1744030200000|2025-04-07 12:50:00|12221.4|12209.4|12223.4|12211.4|12242.4|12230.4|12218.4|12207.4|1144
1744030500000|2025-04-07 12:55:00|12224.4|12212.4|12216.4|12205.4|12238.4|12226.4|12212.4|12200.4|1015
1744030800000|2025-04-07 13:00:00|12217.4|12204.4|12198.4|12186.4|12217.4|12206.4|12192.4|12180.4|856
1744031100000|2025-04-07 13:05:00|12199.4|12188.4|12188.4|12177.4|12200.4|12188.4|12179.4|12167.4|592
1744031400000|2025-04-07 13:10:00|12189.4|12176.4|12169.4|12158.4|12191.4|12179.4|12166.4|12154.4|703
1744031700000|2025-04-07 13:15:00|12170.4|12159.4|12162.4|12150.4|12176.4|12164.4|12153.4|12141.4|915
1744032000000|2025-04-07 13:20:00|12161.4|12152.4|12138.4|12127.4|12163.4|12152.4|12133.4|12121.4|869
1744032300000|2025-04-07 13:25:00|12139.4|12126.4|12112.4|12101.4|12139.4|12126.4|12106.4|12095.4|1096
1744032600000|2025-04-07 13:30:00|12113.4|12102.4|12210.4|12198.4|12222.4|12211.4|12113.4|12102.4|4566
1744032900000|2025-04-07 13:35:00|12211.4|12199.4|12196.4|12184.4|12212.4|12200.4|12173.4|12161.4|3482
1744033200000|2025-04-07 13:40:00|12194.4|12183.4|12192.4|12180.4|12202.4|12191.4|12163.4|12152.4|1941
1744033500000|2025-04-07 13:45:00|12191.4|12181.4|12220.4|12208.4|12232.4|12221.4|12180.4|12169.4|2485
1744033800000|2025-04-07 13:50:00|12221.4|12209.4|12236.4|12225.4|12240.4|12228.4|12212.4|12201.4|1392
1744034100000|2025-04-07 13:55:00|12237.4|12224.4|12259.4|12247.4|12263.4|12252.4|12234.4|12222.4|1366
1744034400000|2025-04-07 14:00:00|12258.4|12248.4|12298.4|12287.4|12305.4|12294.4|12253.4|12242.4|3061
1744034700000|2025-04-07 14:05:00|12296.4|12286.4|12265.4|12253.4|12299.4|12288.4|12260.4|12248.4|1855
1744035000000|2025-04-07 14:10:00|12262.4|12250.4|12384.4|12373.4|12398.4|12387.4|12262.4|12250.4|6419
1744035300000|2025-04-07 14:15:00|12385.4|12372.4|12387.4|12374.4|12441.4|12429.4|12356.4|12344.4|5821
1744035600000|2025-04-07 14:20:00|12383.4|12372.4|12311.4|12299.4|12394.4|12382.4|12308.4|12296.4|3788
1744035900000|2025-04-07 14:25:00|12312.4|12300.4|12295.4|12284.4|12337.4|12325.4|12287.4|12275.4|2678
1744036200000|2025-04-07 14:30:00|12296.4|12283.4|12308.4|12297.4|12344.4|12332.4|12281.4|12270.4|1775
1744036500000|2025-04-07 14:35:00|12307.4|12295.4|12268.4|12256.4|12311.4|12299.4|12259.4|12248.4|2098
1744036800000|2025-04-07 14:40:00|12266.4|12254.4|12278.4|12266.4|12282.4|12271.4|12240.4|12228.4|1415
1744037100000|2025-04-07 14:45:00|12276.4|12264.4|12289.4|12271.4|12295.4|12283.4|12268.4|12255.4|1130
1744037400000|2025-04-07 14:50:00|12290.4|12272.4|12360.9|12344.9|12364.9|12348.9|12290.4|12272.4|1611
1744037700000|2025-04-07 14:55:00|12358.9|12345.9|12332.9|12317.9|12360.9|12345.9|12319.9|12302.9|709
1744038000000|2025-04-07 15:00:00|12331.9|12315.9|12329.9|12314.9|12350.9|12334.9|12322.9|12306.9|835
1744038300000|2025-04-07 15:05:00|12330.9|12313.9|12291.9|12276.9|12330.9|12313.9|12280.9|12265.9|763
1744038600000|2025-04-07 15:10:00|12292.9|12277.9|12194.9|12179.9|12316.9|12300.9|12194.9|12179.9|1937
1744038900000|2025-04-07 15:15:00|12195.9|12180.9|12185.9|12169.9|12250.9|12235.9|12117.9|12101.9|6543
1744039200000|2025-04-07 15:20:00|12174.9|12156.9|12130.9|12116.9|12207.9|12189.9|12129.9|12114.9|3407
1744039500000|2025-04-07 15:25:00|12132.9|12117.9|12073.9|12057.9|12155.9|12139.9|12068.9|12054.9|3658
1744039800000|2025-04-07 15:30:00|12072.9|12058.9|12121.9|12105.9|12128.9|12111.9|12072.9|12056.9|1072
1744040100000|2025-04-07 15:35:00|12120.9|12107.9|12125.9|12110.9|12159.9|12143.9|12120.9|12107.9|1583
1744040400000|2025-04-07 15:40:00|12120.9|12104.9|12169.9|12154.9|12174.9|12160.9|12118.9|12102.9|999
1744040700000|2025-04-07 15:45:00|12167.9|12151.9|12137.9|12120.9|12167.9|12151.9|12118.9|12103.9|845
1744041000000|2025-04-07 15:50:00|12136.9|12119.9|12120.9|12105.9|12157.9|12141.9|12116.9|12102.9|719
1744041300000|2025-04-07 15:55:00|12121.9|12106.9|12110.9|12095.9|12135.9|12118.9|12103.9|12087.9|831
1744041600000|2025-04-07 16:00:00|12109.9|12094.9|12094.9|12078.9|12123.9|12107.9|12094.9|12078.9|667
1744041900000|2025-04-07 16:05:00|12098.9|12079.9|12066.9|12051.9|12098.9|12082.9|12050.9|12036.9|1006
1744042200000|2025-04-07 16:10:00|12068.9|12052.9|12046.9|12030.9|12071.9|12053.9|12037.9|12022.9|858
1744042500000|2025-04-07 16:15:00|12047.9|12031.9|12023.9|12005.9|12058.9|12041.9|12009.9|11992.9|1023
1744042800000|2025-04-07 16:20:00|12022.9|12006.9|12042.9|12026.9|12054.9|12038.9|12005.9|11990.9|1025
1744043100000|2025-04-07 16:25:00|12041.9|12025.9|12061.9|12045.9|12061.9|12045.9|12038.9|12022.9|518
1744043400000|2025-04-07 16:30:00|12060.9|12042.9|12088.9|12071.9|12091.9|12075.9|12053.9|12037.9|1002
1744043700000|2025-04-07 16:35:00|12087.9|12068.9|12073.9|12057.9|12103.9|12089.9|12073.9|12057.9|980
1744044000000|2025-04-07 16:40:00|12074.9|12058.9|12016.9|12000.9|12076.9|12061.9|12012.9|11997.9|1310
1744044300000|2025-04-07 16:45:00|12014.9|11999.9|12019.9|12003.9|12025.9|12008.9|11993.9|11978.9|957
1744044600000|2025-04-07 16:50:00|12021.9|12004.9|12016.9|11999.9|12043.9|12028.9|12011.9|11995.9|657
1744044900000|2025-04-07 16:55:00|12018.9|12000.9|11974.9|11958.9|12019.9|12003.9|11969.9|11954.9|959
1744045200000|2025-04-07 17:00:00|11975.9|11959.9|11978.9|11962.9|12057.9|12039.9|11970.9|11955.9|2035
1744045500000|2025-04-07 17:05:00|11977.9|11961.9|12031.9|12016.9|12036.9|12020.9|11977.9|11961.9|856
1744045800000|2025-04-07 17:10:00|12030.9|12015.9|12072.9|12057.9|12080.9|12065.9|12019.9|12005.9|833
1744046100000|2025-04-07 17:15:00|12071.9|12056.9|12080.9|12064.9|12102.9|12087.9|12062.9|12047.9|473
1744046400000|2025-04-07 17:20:00|12079.9|12066.9|12055.9|12040.9|12082.9|12067.9|12043.9|12028.9|388
1744046700000|2025-04-07 17:25:00|12056.9|12041.9|12078.9|12063.9|12080.9|12066.9|12040.9|12025.9|408
1744047000000|2025-04-07 17:30:00|12077.9|12062.9|12089.9|12073.9|12089.9|12075.9|12057.9|12042.9|316
1744047300000|2025-04-07 17:35:00|12088.9|12074.9|12102.9|12088.9|12112.9|12097.9|12086.9|12070.9|516
1744047600000|2025-04-07 17:40:00|12101.9|12087.9|12091.9|12076.9|12113.9|12098.9|12082.9|12067.9|360
1744047900000|2025-04-07 17:45:00|12092.9|12077.9|12113.9|12098.9|12116.9|12100.9|12042.9|12026.9|1907
1744048200000|2025-04-07 17:50:00|12114.9|12099.9|12114.9|12099.9|12123.9|12108.9|12099.9|12083.9|609
1744048500000|2025-04-07 17:55:00|12112.9|12097.9|12122.9|12108.9|12137.9|12122.9|12103.9|12088.9|493
1744048800000|2025-04-07 18:00:00|12124.9|12109.9|12122.9|12107.9|12134.9|12120.9|12115.9|12100.9|478
1744049100000|2025-04-07 18:05:00|12123.9|12108.9|12105.9|12090.9|12124.9|12110.9|12100.9|12085.9|520
1744049400000|2025-04-07 18:10:00|12104.9|12089.9|12078.9|12063.9|12116.9|12101.9|12078.9|12063.9|424
1744049700000|2025-04-07 18:15:00|12077.9|12062.9|12110.9|12094.9|12122.9|12106.9|12072.9|12057.9|547
1744050000000|2025-04-07 18:20:00|12111.9|12095.9|12088.9|12073.9|12116.9|12101.9|12075.9|12061.9|369
1744050300000|2025-04-07 18:25:00|12089.9|12074.9|12049.9|12034.9|12089.9|12074.9|12044.9|12029.9|704
1744050600000|2025-04-07 18:30:00|12050.9|12035.9|12062.9|12047.9|12062.9|12047.9|12033.9|12018.9|311
1744050900000|2025-04-07 18:35:00|12060.9|12046.9|12079.9|12063.9|12087.9|12072.9|12057.9|12042.9|354
1744051200000|2025-04-07 18:40:00|12080.9|12064.9|12082.9|12069.9|12104.9|12088.9|12065.9|12050.9|415
1744051500000|2025-04-07 18:45:00|12083.4|12070.4|12087.9|12074.9|12099.4|12086.4|12068.9|12055.9|204
1744051800000|2025-04-07 18:50:00|12087.4|12074.4|12063.9|12050.9|12093.9|12080.9|12060.9|12047.9|226
1744052100000|2025-04-07 18:55:00|12062.4|12049.4|12054.4|12041.4|12064.4|12051.4|12047.9|12034.9|301
1744052400000|2025-04-07 19:00:00|12055.4|12042.4|12062.4|12049.4|12082.4|12069.4|12052.4|12039.4|553
1744052700000|2025-04-07 19:05:00|12062.9|12049.9|12055.9|12042.9|12072.9|12059.9|12052.9|12039.9|379
1744053000000|2025-04-07 19:10:00|12055.4|12042.4|12048.9|12035.9|12060.9|12047.9|12038.9|12025.9|305
1744053300000|2025-04-07 19:15:00|12049.4|12036.4|12042.9|12029.9|12057.9|12044.9|12035.9|12022.9|557
1744053600000|2025-04-07 19:20:00|12042.4|12029.4|12036.9|12023.9|12053.9|12040.9|12030.4|12017.4|938
1744053900000|2025-04-07 19:25:00|12037.4|12024.4|12043.9|12030.9|12044.9|12031.9|12018.9|12005.9|1279
1744054200000|2025-04-07 19:30:00|12041.9|12028.9|12060.9|12047.9|12070.9|12057.9|12040.9|12027.9|451
1744054500000|2025-04-07 19:35:00|12061.4|12048.4|12064.9|12051.9|12075.9|12062.9|12054.9|12041.9|303
1744054800000|2025-04-07 19:40:00|12065.4|12052.4|12054.9|12041.9|12065.9|12052.9|12050.9|12037.9|335
1744055100000|2025-04-07 19:45:00|12055.4|12042.4|12056.9|12043.9|12062.9|12049.9|12037.9|12024.9|647
1744055400000|2025-04-07 19:50:00|12057.4|12044.4|12091.4|12078.4|12091.9|12078.9|12039.4|12026.4|609
1744055700000|2025-04-07 19:55:00|12091.9|12078.9|12070.9|12057.9|12113.4|12100.4|12070.9|12057.9|845
1744056000000|2025-04-07 20:00:00|12071.4|12058.4|12086.4|12073.4|12095.9|12082.9|12069.4|12056.4|198
1744056300000|2025-04-07 20:05:00|12087.9|12074.9|12098.9|12085.9|12098.9|12085.9|12076.4|12063.4|115
1744056600000|2025-04-07 20:10:00|12098.4|12085.4|12097.9|12084.9|12110.4|12097.4|12090.9|12077.9|90
1744056900000|2025-04-07 20:15:00|12098.4|12085.4|12101.4|12088.4|12112.4|12099.4|12098.4|12085.4|69
1744057200000|2025-04-07 20:20:00|12101.9|12088.9|12101.9|12088.9|12109.9|12096.9|12096.4|12083.4|88
1744057500000|2025-04-07 20:25:00|12102.4|12089.4|12103.4|12090.4|12103.4|12090.4|12091.4|12078.4|60
1744057800000|2025-04-07 20:30:00|12103.9|12090.9|12103.4|12090.4|12110.4|12097.4|12102.4|12089.4|46
1744058100000|2025-04-07 20:35:00|12102.9|12089.9|12104.4|12091.4|12111.4|12098.4|12102.4|12089.4|20
1744058400000|2025-04-07 20:40:00|12104.9|12091.9|12112.4|12099.4|12112.9|12099.9|12104.9|12091.9|37
1744058700000|2025-04-07 20:45:00|12111.9|12098.9|12105.9|12092.9|12111.9|12098.9|12103.4|12090.4|49
1744059000000|2025-04-07 20:50:00|12105.4|12092.4|12112.9|12099.9|12114.4|12101.4|12105.4|12092.4|38
1744059300000|2025-04-07 20:55:00|12110.4|12097.4|12121.9|12108.9|12121.9|12108.9|12107.9|12094.9|120
1744059600000|2025-04-07 21:00:00|12121.4|12108.4|12119.9|12106.9|12121.9|12108.9|12119.9|12106.9|3
1744059900000|2025-04-07 21:05:00|12121.9|12108.9|12124.4|12111.4|12126.9|12113.9|12121.9|12108.9|13
1744060200000|2025-04-07 21:10:00|12126.9|12113.9|12139.4|12126.4|12140.9|12127.9|12126.9|12113.9|5
1744060500000|2025-04-07 21:15:00|12138.8|12111.8|12141.1|12114.1|12141.1|12114.1|12138.8|12111.8|0
1744060800000|2025-04-07 21:20:00|12141|12114|12139.9|12112.9|12141.2|12114.2|12139.8|12112.8|0
1744061100000|2025-04-07 21:25:00|12140.2|12113.2|12139.2|12112.2|12141.4|12114.4|12138.8|12111.8|0
1744061400000|2025-04-07 21:30:00|12139.4|12112.4|12139.4|12112.4|12140|12113|12138.8|12111.8|0
1744061700000|2025-04-07 21:35:00|12139.5|12112.5|12141.8|12114.8|12141.8|12114.8|12139|12112|0
1744062000000|2025-04-07 21:40:00|12141.7|12114.7|12144|12117|12144|12117|12141.7|12114.7|0
1744062300000|2025-04-07 21:45:00|12144.1|12117.1|12140.8|12113.8|12144.2|12117.2|12140.6|12113.6|0
1744062600000|2025-04-07 21:50:00|12141|12114|12143|12116|12143.5|12116.5|12140.9|12113.9|0
1744062900000|2025-04-07 21:55:00|12142.7|12115.7|12143.1|12116.1|12144.8|12117.8|12140.8|12113.8|0
1744063200000|2025-04-07 22:00:00|12143|12116|12140.7|12113.7|12148.4|12121.4|12136|12109|0
1744063500000|2025-04-07 22:05:00|12140.8|12113.8|12147.4|12120.4|12149.7|12122.7|12140.8|12113.8|0
1744063800000|2025-04-07 22:10:00|12147.2|12120.2|12150.4|12123.4|12152.9|12125.9|12146.4|12119.4|0
1744064100000|2025-04-07 22:15:00|12150.6|12123.6|12149.7|12122.7|12154.1|12127.1|12147.9|12120.9|0
1744064400000|2025-04-07 22:20:00|12149.5|12122.5|12156.6|12129.6|12156.8|12129.8|12146.7|12119.7|0
1744064700000|2025-04-07 22:25:00|12156.5|12129.5|12157.8|12130.8|12158.2|12131.2|12151.8|12124.8|0
1744065000000|2025-04-07 22:30:00|12157.6|12130.6|12155.2|12128.2|12160.2|12133.2|12154.6|12127.6|0
1744065300000|2025-04-07 22:35:00|12155.1|12128.1|12168.3|12141.3|12168.9|12141.9|12150.7|12123.7|0
1744065600000|2025-04-07 22:40:00|12168.4|12141.4|12170.1|12143.1|12171.5|12144.5|12165.1|12138.1|0
1744065900000|2025-04-07 22:45:00|12169.6|12142.6|12165.3|12138.3|12169.8|12142.8|12160.5|12133.5|0
1744066200000|2025-04-07 22:50:00|12165.1|12138.1|12169.6|12142.6|12169.6|12142.6|12165|12138|0
1744066500000|2025-04-07 22:55:00|12169.5|12142.5|12174.9|12147.9|12175.1|12148.1|12169|12142|0
1744066800000|2025-04-07 23:00:00|12175.1|12148.1|12179.7|12152.7|12180|12153|12173.5|12146.5|0
1744067100000|2025-04-07 23:05:00|12179.8|12152.8|12184.7|12157.7|12186.2|12159.2|12177.1|12150.1|0
1744067400000|2025-04-07 23:10:00|12185|12158|12188.6|12161.6|12188.6|12161.6|12184.7|12157.7|0
1744067700000|2025-04-07 23:15:00|12190.4|12163.4|12182.2|12155.2|12190.6|12163.6|12179.6|12152.6|0
1744068000000|2025-04-07 23:20:00|12182.4|12155.4|12180.8|12153.8|12188.1|12161.1|12179.8|12152.8|0
1744068300000|2025-04-07 23:25:00|12181|12154|12182.5|12155.5|12183.4|12156.4|12177.6|12150.6|0
1744068600000|2025-04-07 23:30:00|12182.4|12155.4|12177.6|12150.6|12185.2|12158.2|12177.1|12150.1|0
1744068900000|2025-04-07 23:35:00|12177.4|12150.4|12175.2|12148.2|12181.5|12154.5|12174.3|12147.3|0
1744069200000|2025-04-07 23:40:00|12175.1|12148.1|12175.4|12148.4|12175.4|12148.4|12171.3|12144.3|0
1744069500000|2025-04-07 23:45:00|12176|12149|12179.5|12152.5|12185.2|12158.2|12172.8|12145.8|0
1744069800000|2025-04-07 23:50:00|12179.6|12152.6|12174.7|12147.7|12185.5|12158.5|12174|12147|0
1744070100000|2025-04-07 23:55:00|12175|12148|12180.8|12153.8|12185.7|12158.7|12172.5|12145.5|0
1744070400000|2025-04-08 00:00:00|12180.6|12153.6|12175.9|12148.9|12180.6|12153.6|12167.5|12140.5|0
1744070700000|2025-04-08 00:05:00|12176.1|12149.1|12186.9|12159.9|12188.1|12161.1|12172.9|12145.9|0
1744071000000|2025-04-08 00:10:00|12187.1|12160.1|12205.6|12178.6|12207|12180|12187.1|12160.1|0
1744071300000|2025-04-08 00:15:00|12205.5|12178.5|12213.7|12186.7|12218|12191|12203.7|12176.7|0
1744071600000|2025-04-08 00:20:00|12213.4|12186.4|12207.1|12180.1|12215.2|12188.2|12205.4|12178.4|0
1744071900000|2025-04-08 00:25:00|12207.4|12180.4|12208.2|12181.2|12213.5|12186.5|12205.5|12178.5|0
1744072200000|2025-04-08 00:30:00|12208.3|12181.3|12211.8|12184.8|12212.6|12185.6|12201.1|12174.1|0
1744072500000|2025-04-08 00:35:00|12211.9|12184.9|12214.1|12187.1|12216.1|12189.1|12207.6|12180.6|0
1744072800000|2025-04-08 00:40:00|12214.2|12187.2|12210.8|12183.8|12218.2|12191.2|12209.5|12182.5|0
1744073100000|2025-04-08 00:45:00|12210.6|12183.6|12184.8|12157.8|12211.2|12184.2|12182.4|12155.4|0
1744073400000|2025-04-08 00:50:00|12184.9|12157.9|12203.2|12176.2|12203.2|12176.2|12178|12151|0
1744073700000|2025-04-08 00:55:00|12203.3|12176.3|12214.4|12187.4|12215.5|12188.5|12181.5|12154.5|0
1744074000000|2025-04-08 01:00:00|12214.1|12187.1|12242.1|12229.1|12281.1|12268.1|12185.1|12172.1|9658
1744074300000|2025-04-08 01:05:00|12241.1|12228.1|12266.1|12253.1|12268.1|12255.1|12215.1|12202.1|4535
1744074600000|2025-04-08 01:10:00|12265.1|12252.1|12309.1|12296.1|12355.1|12342.1|12258.1|12245.1|5975
1744074900000|2025-04-08 01:15:00|12305.1|12292.1|12273.6|12263.6|12334.1|12321.1|12210.1|12197.1|11593
1744075200000|2025-04-08 01:20:00|12268.6|12258.6|12340.6|12330.6|12343.6|12333.6|12248.6|12238.6|7147
1744075500000|2025-04-08 01:25:00|12338.6|12328.6|12265.6|12255.6|12383.6|12373.6|12262.6|12252.6|12318
1744075800000|2025-04-08 01:30:00|12263.6|12253.6|12321.6|12311.6|12358.6|12348.6|12193.6|12183.6|68069
1744076100000|2025-04-08 01:35:00|12320.6|12310.6|12414.6|12404.6|12443.6|12433.6|12310.6|12300.6|40231
1744076400000|2025-04-08 01:40:00|12416.6|12406.6|12373.6|12363.6|12436.6|12426.6|12361.6|12351.6|47321
1744076700000|2025-04-08 01:45:00|12371.6|12361.6|12421.6|12411.6|12427.6|12417.6|12338.6|12328.6|33201
1744077000000|2025-04-08 01:50:00|12420.6|12410.6|12401.6|12391.6|12423.6|12413.6|12368.6|12358.6|20709
1744077300000|2025-04-08 01:55:00|12400.6|12390.6|12471.6|12461.6|12488.6|12478.6|12398.6|12388.6|19905
1744077600000|2025-04-08 02:00:00|12470.6|12460.6|12474.6|12464.6|12494.6|12484.6|12449.6|12439.6|18020
1744077900000|2025-04-08 02:05:00|12475.6|12465.6|12458.6|12448.6|12512.6|12502.6|12452.6|12442.6|22119
1744078200000|2025-04-08 02:10:00|12456.6|12446.6|12486.6|12476.6|12499.6|12489.6|12454.6|12444.6|11355
1744078500000|2025-04-08 02:15:00|12483.6|12473.6|12469.6|12459.6|12490.6|12480.6|12461.6|12451.6|9769
1744078800000|2025-04-08 02:20:00|12472.6|12462.6|12452.6|12442.6|12475.6|12465.6|12446.6|12436.6|8529
1744079100000|2025-04-08 02:25:00|12454.6|12444.6|12452.6|12442.6|12492.6|12482.6|12444.6|12434.6|11640
1744079400000|2025-04-08 02:30:00|12453.6|12443.6|12486.6|12476.6|12496.6|12486.6|12439.6|12429.6|7298
1744079700000|2025-04-08 02:35:00|12484.6|12474.6|12491.6|12481.6|12511.6|12501.6|12481.6|12471.6|8705
1744080000000|2025-04-08 02:40:00|12492.6|12482.6|12457.6|12447.6|12495.6|12485.6|12453.6|12443.6|8583
1744080300000|2025-04-08 02:45:00|12456.6|12446.6|12461.6|12451.6|12470.6|12460.6|12447.6|12437.6|5367
1744080600000|2025-04-08 02:50:00|12462.6|12452.6|12442.6|12432.6|12474.6|12464.6|12441.6|12431.6|4469
1744080900000|2025-04-08 02:55:00|12441.6|12431.6|12444.6|12434.6|12449.6|12439.6|12424.6|12414.6|8646
1744081200000|2025-04-08 03:00:00|12443.6|12433.6|12462.6|12452.6|12474.6|12464.6|12440.6|12430.6|7407
1744081500000|2025-04-08 03:05:00|12460.6|12450.6|12455.6|12445.6|12475.6|12465.6|12442.6|12432.6|6236
1744081800000|2025-04-08 03:10:00|12456.6|12446.6|12483.6|12473.6|12491.6|12481.6|12446.6|12436.6|7285
1744082100000|2025-04-08 03:15:00|12484.6|12474.6|12515.6|12505.6|12532.6|12522.6|12477.6|12467.6|5989
1744082400000|2025-04-08 03:20:00|12514.6|12504.6|12518.6|12508.6|12542.6|12532.6|12498.6|12488.6|5019
1744082700000|2025-04-08 03:25:00|12516.6|12506.6|12538.6|12528.6|12544.6|12534.6|12509.6|12499.6|5525
1744083000000|2025-04-08 03:30:00|12534.6|12524.6|12530.6|12520.6|12537.6|12527.6|12517.6|12507.6|1627
1744083300000|2025-04-08 03:35:00|12529.6|12519.6|12531.6|12521.6|12531.6|12521.6|12520.6|12510.6|909
1744083600000|2025-04-08 03:40:00|12530.6|12520.6|12516.6|12506.6|12531.6|12521.6|12513.6|12503.6|1121
1744083900000|2025-04-08 03:45:00|12517.6|12507.6|12494.6|12484.6|12517.6|12507.6|12490.6|12480.6|1682
1744084200000|2025-04-08 03:50:00|12493.6|12483.6|12488.6|12478.6|12497.6|12487.6|12487.6|12477.6|1886
1744084500000|2025-04-08 03:55:00|12489.6|12479.6|12493.6|12483.6|12494.6|12484.6|12485.6|12475.6|1238
1744084800000|2025-04-08 04:00:00|12491.6|12481.6|12488.6|12478.6|12496.6|12486.6|12487.6|12477.6|1038
1744085100000|2025-04-08 04:05:00|12489.6|12479.6|12486.6|12476.6|12491.6|12481.6|12486.6|12476.6|737
1744085400000|2025-04-08 04:10:00|12487.6|12477.6|12491.6|12481.6|12493.6|12483.6|12486.6|12476.6|995
1744085700000|2025-04-08 04:15:00|12490.6|12480.6|12486.6|12476.6|12492.6|12482.6|12482.6|12472.6|2254
1744086000000|2025-04-08 04:20:00|12485.6|12475.6|12481.6|12471.6|12492.6|12482.6|12481.6|12471.6|873
1744086300000|2025-04-08 04:25:00|12482.6|12472.6|12478.6|12468.6|12482.6|12472.6|12473.6|12463.6|2248
1744086600000|2025-04-08 04:30:00|12477.6|12467.6|12481.6|12471.6|12485.6|12475.6|12477.6|12467.6|751
1744086900000|2025-04-08 04:35:00|12482.6|12472.6|12480.6|12470.6|12483.6|12473.6|12478.6|12468.6|543
1744087200000|2025-04-08 04:40:00|12481.6|12471.6|12482.6|12472.6|12484.6|12474.6|12479.6|12469.6|481
1744087500000|2025-04-08 04:45:00|12481.6|12471.6|12488.6|12478.6|12489.6|12479.6|12477.6|12467.6|870
1744087800000|2025-04-08 04:50:00|12487.6|12477.6|12485.6|12475.6|12493.6|12483.6|12484.6|12474.6|1372
1744088100000|2025-04-08 04:55:00|12484.6|12474.6|12490.6|12480.6|12491.6|12481.6|12481.6|12471.6|1856
1744088400000|2025-04-08 05:00:00|12492.6|12482.6|12454.6|12444.6|12506.6|12496.6|12443.6|12433.6|18723
1744088700000|2025-04-08 05:05:00|12455.6|12445.6|12471.6|12461.6|12485.6|12475.6|12453.6|12443.6|8242
1744089000000|2025-04-08 05:10:00|12472.6|12462.6|12459.6|12449.6|12478.6|12468.6|12451.6|12441.6|5923
1744089300000|2025-04-08 05:15:00|12458.6|12448.6|12473.6|12463.6|12473.6|12463.6|12448.6|12438.6|5929
1744089600000|2025-04-08 05:20:00|12472.6|12462.6|12460.6|12450.6|12479.6|12469.6|12459.6|12449.6|3291
1744089900000|2025-04-08 05:25:00|12459.6|12449.6|12444.6|12434.6|12461.6|12451.6|12443.6|12433.6|4178
1744090200000|2025-04-08 05:30:00|12443.6|12433.6|12480.6|12470.6|12481.6|12471.6|12442.6|12432.6|5238
1744090500000|2025-04-08 05:35:00|12479.6|12469.6|12507.6|12497.6|12515.6|12505.6|12479.6|12469.6|5352
1744090800000|2025-04-08 05:40:00|12508.6|12498.6|12469.6|12459.6|12510.6|12500.6|12465.6|12455.6|4434
1744091100000|2025-04-08 05:45:00|12467.6|12457.6|12457.6|12447.6|12472.6|12462.6|12443.6|12433.6|4792
1744091400000|2025-04-08 05:50:00|12456.6|12446.6|12438.6|12428.6|12463.6|12453.6|12425.6|12415.6|5274
1744091700000|2025-04-08 05:55:00|12439.6|12429.6|12477.6|12467.6|12495.6|12485.6|12432.6|12422.6|5071
1744092000000|2025-04-08 06:00:00|12476.6|12466.6|12512.6|12502.6|12517.6|12507.6|12460.6|12450.6|5679
1744092300000|2025-04-08 06:05:00|12513.6|12503.6|12479.6|12469.6|12517.6|12507.6|12478.6|12468.6|5543
1744092600000|2025-04-08 06:10:00|12480.6|12470.6|12464.6|12454.6|12482.6|12472.6|12451.6|12441.6|7469
1744092900000|2025-04-08 06:15:00|12463.6|12453.6|12451.6|12441.6|12471.6|12461.6|12445.6|12435.6|5148
1744093200000|2025-04-08 06:20:00|12452.6|12442.6|12470.6|12460.6|12472.6|12462.6|12446.6|12436.6|4567
1744093500000|2025-04-08 06:25:00|12471.6|12461.6|12495.6|12485.6|12503.6|12493.6|12467.6|12457.6|3748
1744093800000|2025-04-08 06:30:00|12497.6|12487.6|12491.6|12481.6|12500.6|12490.6|12480.6|12470.6|4822
1744094100000|2025-04-08 06:35:00|12489.6|12479.6|12522.6|12512.6|12522.6|12512.6|12488.6|12478.6|7776
1744094400000|2025-04-08 06:40:00|12523.6|12513.6|12561.6|12551.6|12596.6|12586.6|12522.6|12512.6|13250
1744094700000|2025-04-08 06:45:00|12562.6|12552.6|12579.6|12569.6|12581.6|12571.6|12547.6|12537.6|11671
1744095000000|2025-04-08 06:50:00|12578.6|12568.6|12556.6|12546.6|12581.6|12571.6|12537.6|12527.6|15753
1744095300000|2025-04-08 06:55:00|12557.6|12547.6|12513.6|12503.6|12557.6|12547.6|12505.6|12495.6|10879
1744095600000|2025-04-08 07:00:00|12514.6|12502.6|12528.6|12517.6|12567.6|12556.6|12509.6|12498.6|8240
1744095900000|2025-04-08 07:05:00|12526.6|12516.6|12524.6|12513.6|12539.6|12528.6|12516.6|12504.6|2585
1744096200000|2025-04-08 07:10:00|12523.6|12512.6|12527.6|12516.6|12542.6|12531.6|12522.6|12510.6|1667
1744096500000|2025-04-08 07:15:00|12529.6|12515.6|12527.6|12515.6|12531.6|12520.6|12511.6|12500.6|2566
1744096800000|2025-04-08 07:20:00|12526.6|12514.6|12547.6|12536.6|12555.6|12543.6|12526.6|12514.6|2903
1744097100000|2025-04-08 07:25:00|12548.6|12537.6|12534.6|12523.6|12549.6|12538.6|12529.6|12518.6|1686
1744097400000|2025-04-08 07:30:00|12533.6|12522.6|12514.6|12503.6|12535.6|12524.6|12509.6|12498.6|2793
1744097700000|2025-04-08 07:35:00|12513.6|12502.6|12518.6|12507.6|12528.6|12517.6|12509.6|12498.6|1423
1744098000000|2025-04-08 07:40:00|12517.6|12505.6|12529.6|12517.6|12534.6|12523.6|12514.6|12503.6|2732
1744098300000|2025-04-08 07:45:00|12528.6|12518.6|12538.6|12527.6|12543.6|12532.6|12525.6|12513.6|2415
1744098600000|2025-04-08 07:50:00|12537.6|12526.6|12515.6|12504.6|12539.6|12528.6|12511.6|12500.6|2111
1744098900000|2025-04-08 07:55:00|12514.6|12503.6|12511.6|12500.6|12525.6|12514.6|12500.6|12489.6|3257
1744099200000|2025-04-08 08:00:00|12512.6|12499.6|12497.6|12486.6|12512.6|12501.6|12497.6|12486.6|2695
1744099500000|2025-04-08 08:05:00|12498.6|12487.6|12509.6|12498.6|12510.6|12499.6|12494.6|12482.6|3432
1744099800000|2025-04-08 08:10:00|12508.6|12497.6|12490.6|12478.6|12508.6|12497.6|12484.6|12473.6|3225
1744100100000|2025-04-08 08:15:00|12489.6|12477.6|12481.6|12470.6|12489.6|12478.6|12480.6|12469.6|2019
1744100400000|2025-04-08 08:20:00|12480.6|12469.6|12470.6|12459.6|12484.6|12473.6|12470.6|12459.6|1555
1744100700000|2025-04-08 08:25:00|12471.6|12460.6|12481.6|12470.6|12481.6|12470.6|12469.6|12458.6|2604
1744101000000|2025-04-08 08:30:00|12484.4|12460.4|12497.9|12473.9|12499.5|12475.5|12483.5|12459.5|5
1744101300000|2025-04-08 08:35:00|12497.8|12473.8|12506.4|12482.4|12508.5|12484.5|12493.5|12469.5|2249
1744101600000|2025-04-08 08:40:00|12506.6|12482.6|12513.7|12489.7|12514.8|12490.8|12505.3|12481.3|0
1744101900000|2025-04-08 08:45:00|12513.5|12489.5|12511.5|12487.5|12516.3|12492.3|12509.4|12485.4|1214
1744102200000|2025-04-08 08:50:00|12511.6|12487.6|12513|12489|12516.2|12492.2|12502.3|12478.3|1331
1744102500000|2025-04-08 08:55:00|12513.3|12489.3|12521.7|12497.7|12523.6|12499.6|12509.6|12485.6|834
1744102800000|2025-04-08 09:00:00|12521.5|12497.5|12518.6|12505.6|12545.6|12533.6|12499.6|12486.6|2459
1744103100000|2025-04-08 09:05:00|12520.6|12504.6|12500.6|12489.6|12525.6|12512.6|12500.6|12489.6|1290
1744103400000|2025-04-08 09:10:00|12501.6|12488.6|12484.6|12473.6|12505.6|12494.6|12484.6|12473.6|967
1744103700000|2025-04-08 09:15:00|12485.6|12472.6|12457.6|12446.6|12488.6|12477.6|12453.6|12442.6|1466
1744104000000|2025-04-08 09:20:00|12458.6|12447.6|12439.6|12428.6|12459.6|12448.6|12439.6|12428.6|1162
1744104300000|2025-04-08 09:25:00|12438.6|12427.6|12441.6|12429.6|12443.6|12431.6|12413.6|12402.6|2383
1744104600000|2025-04-08 09:30:00|12442.6|12430.6|12453.6|12442.6|12460.6|12449.6|12438.6|12427.6|1620
1744104900000|2025-04-08 09:35:00|12450.6|12441.6|12432.6|12420.6|12454.6|12442.6|12430.6|12419.6|1584
1744105200000|2025-04-08 09:40:00|12431.6|12421.6|12435.6|12423.6|12445.6|12433.6|12429.6|12418.6|1777
1744105500000|2025-04-08 09:45:00|12434.6|12422.6|12432.6|12421.6|12437.6|12425.6|12418.6|12406.6|1096
1744105800000|2025-04-08 09:50:00|12431.6|12420.6|12446.6|12435.6|12463.6|12452.6|12431.6|12419.6|726
1744106100000|2025-04-08 09:55:00|12447.6|12434.6|12450.6|12439.6|12453.6|12441.6|12435.6|12424.6|658
1744106400000|2025-04-08 10:00:00|12449.6|12438.6|12459.6|12448.6|12463.6|12452.6|12433.6|12421.6|1213
1744106700000|2025-04-08 10:05:00|12460.6|12449.6|12457.6|12446.6|12469.6|12458.6|12456.6|12445.6|937
1744107000000|2025-04-08 10:10:00|12458.6|12445.6|12434.6|12422.6|12459.6|12448.6|12433.6|12422.6|1076
1744107300000|2025-04-08 10:15:00|12432.6|12421.6|12443.6|12432.6|12453.6|12442.6|12418.6|12407.6|1535
1744107600000|2025-04-08 10:20:00|12442.6|12431.6|12449.6|12438.6|12454.6|12443.6|12435.6|12424.6|1073
1744107900000|2025-04-08 10:25:00|12448.6|12437.6|12448.6|12437.6|12454.6|12442.6|12435.6|12424.6|805
1744108200000|2025-04-08 10:30:00|12449.6|12436.6|12456.6|12444.6|12463.6|12452.6|12442.6|12431.6|1077
1744108500000|2025-04-08 10:35:00|12455.6|12443.6|12465.6|12454.6|12466.6|12455.6|12452.6|12441.6|973
1744108800000|2025-04-08 10:40:00|12466.6|12453.6|12466.6|12454.6|12472.6|12461.6|12456.6|12445.6|1095
1744109100000|2025-04-08 10:45:00|12465.6|12455.6|12467.6|12456.6|12471.6|12460.6|12456.6|12445.6|665
1744109400000|2025-04-08 10:50:00|12466.6|12455.6|12467.6|12456.6|12468.6|12457.6|12452.6|12441.6|623
1744109700000|2025-04-08 10:55:00|12468.6|12455.6|12460.6|12448.6|12473.6|12461.6|12458.6|12447.6|1083
1744110000000|2025-04-08 11:00:00|12459.6|12449.6|12440.6|12428.6|12462.6|12451.6|12438.6|12427.6|1175
1744110300000|2025-04-08 11:05:00|12439.6|12429.6|12442.6|12431.6|12445.6|12434.6|12432.6|12421.6|1060
1744110600000|2025-04-08 11:10:00|12441.6|12430.6|12454.6|12442.6|12459.6|12448.6|12431.6|12419.6|2644
1744110900000|2025-04-08 11:15:00|12453.6|12441.6|12505.6|12494.6|12512.6|12500.6|12451.6|12439.6|3119
1744111200000|2025-04-08 11:20:00|12506.6|12493.6|12466.6|12455.6|12512.6|12501.6|12464.6|12452.6|2194
1744111500000|2025-04-08 11:25:00|12467.6|12456.6|12475.6|12463.6|12477.6|12466.6|12445.6|12434.6|2231
1744111800000|2025-04-08 11:30:00|12474.6|12462.6|12498.6|12487.6|12502.6|12491.6|12470.6|12459.6|1286
1744112100000|2025-04-08 11:35:00|12497.6|12486.6|12516.6|12505.6|12522.6|12511.6|12495.6|12484.6|1746
1744112400000|2025-04-08 11:40:00|12515.6|12504.6|12524.6|12512.6|12528.6|12517.6|12498.6|12487.6|1977
1744112700000|2025-04-08 11:45:00|12523.6|12513.6|12519.6|12507.6|12535.6|12524.6|12500.6|12489.6|3009
1744113000000|2025-04-08 11:50:00|12517.6|12506.6|12559.6|12547.6|12559.6|12548.6|12512.6|12500.6|2162
1744113300000|2025-04-08 11:55:00|12558.6|12546.6|12563.6|12552.6|12573.6|12561.6|12552.6|12541.6|1815
1744113600000|2025-04-08 12:00:00|12562.6|12551.6|12556.6|12544.6|12573.6|12562.6|12550.6|12537.6|1103
1744113900000|2025-04-08 12:05:00|12555.6|12542.6|12575.6|12562.6|12579.6|12568.6|12547.6|12536.6|863
1744114200000|2025-04-08 12:10:00|12576.6|12563.6|12557.6|12545.6|12583.6|12571.6|12556.6|12544.6|981
1744114500000|2025-04-08 12:15:00|12558.6|12546.6|12527.6|12515.6|12560.6|12547.6|12526.6|12514.6|708
1744114800000|2025-04-08 12:20:00|12526.6|12514.6|12526.6|12514.6|12528.6|12515.6|12511.6|12499.6|593
1744115100000|2025-04-08 12:25:00|12525.6|12513.6|12532.6|12520.6|12534.6|12522.6|12519.6|12507.6|250
1744115400000|2025-04-08 12:30:00|12533.6|12519.6|12539.6|12527.6|12551.6|12539.6|12532.6|12519.6|399
1744115700000|2025-04-08 12:35:00|12540.6|12528.6|12542.6|12530.6|12546.6|12534.6|12535.6|12524.6|187
1744116000000|2025-04-08 12:40:00|12540.6|12528.6|12536.6|12523.6|12548.6|12537.6|12532.6|12520.6|206
1744116300000|2025-04-08 12:45:00|12537.6|12524.6|12543.6|12531.6|12556.6|12544.6|12537.6|12524.6|280
1744116600000|2025-04-08 12:50:00|12544.6|12532.6|12551.6|12539.6|12554.6|12542.6|12536.6|12524.6|233
1744116900000|2025-04-08 12:55:00|12552.6|12540.6|12549.6|12537.6|12553.6|12541.6|12545.6|12533.6|182
1744117200000|2025-04-08 13:00:00|12548.6|12536.6|12546.6|12535.6|12551.6|12539.6|12542.6|12530.6|253
1744117500000|2025-04-08 13:05:00|12547.6|12534.6|12586.6|12574.6|12593.6|12581.6|12543.6|12530.6|1230
1744117800000|2025-04-08 13:10:00|12585.6|12573.6|12610.6|12597.6|12634.6|12623.6|12580.6|12567.6|2115
1744118100000|2025-04-08 13:15:00|12611.6|12598.6|12630.6|12617.6|12642.6|12629.6|12589.6|12576.6|1912
1744118400000|2025-04-08 13:20:00|12628.6|12616.6|12606.6|12593.6|12637.6|12624.6|12600.6|12588.6|660
1744118700000|2025-04-08 13:25:00|12609.6|12594.6|12630.6|12619.6|12630.6|12619.6|12607.6|12593.6|440
1744119000000|2025-04-08 13:30:00|12631.6|12618.6|12570.6|12558.6|12633.6|12621.6|12566.6|12554.6|2416
1744119300000|2025-04-08 13:35:00|12568.6|12557.6|12584.6|12571.6|12584.6|12572.6|12556.6|12545.6|1519
1744119600000|2025-04-08 13:40:00|12585.6|12572.6|12570.6|12557.6|12593.6|12580.6|12560.6|12548.6|1492
1744119900000|2025-04-08 13:45:00|12569.6|12558.6|12555.6|12544.6|12574.6|12561.6|12548.6|12537.6|979
1744120200000|2025-04-08 13:50:00|12556.6|12545.6|12574.6|12561.6|12574.6|12562.6|12545.6|12533.6|942
1744120500000|2025-04-08 13:55:00|12573.6|12560.6|12575.6|12563.6|12584.6|12572.6|12567.6|12556.6|1401
1744120800000|2025-04-08 14:00:00|12573.6|12561.6|12574.6|12562.6|12583.6|12570.6|12565.6|12553.6|1208
1744121100000|2025-04-08 14:05:00|12575.6|12563.6|12580.6|12568.6|12586.6|12574.6|12570.6|12558.6|1007
1744121400000|2025-04-08 14:10:00|12581.6|12569.6|12555.6|12543.6|12583.6|12572.6|12550.6|12539.6|1242
1744121700000|2025-04-08 14:15:00|12556.6|12544.6|12561.6|12548.6|12567.6|12556.6|12553.6|12542.6|567
1744122000000|2025-04-08 14:20:00|12559.6|12549.6|12543.6|12531.6|12563.6|12551.6|12543.6|12531.6|803
1744122300000|2025-04-08 14:25:00|12544.6|12532.6|12545.6|12533.6|12555.6|12543.6|12540.6|12529.6|818
1744122600000|2025-04-08 14:30:00|12546.6|12534.6|12549.6|12536.6|12550.6|12538.6|12539.6|12528.6|879
1744122900000|2025-04-08 14:35:00|12548.6|12537.6|12552.6|12539.6|12558.6|12546.6|12542.6|12530.6|523
1744123200000|2025-04-08 14:40:00|12553.6|12540.6|12540.6|12527.6|12558.6|12546.6|12540.6|12527.6|1089
1744123500000|2025-04-08 14:45:00|12542.6|12528.6|12532.6|12520.6|12551.6|12539.6|12531.6|12519.6|1112
1744123800000|2025-04-08 14:50:00|12533.6|12521.6|12529.6|12517.6|12535.6|12523.6|12525.6|12514.6|589
1744124100000|2025-04-08 14:55:00|12528.6|12516.6|12515.6|12502.6|12534.6|12522.6|12512.6|12500.6|838
1744124400000|2025-04-08 15:00:00|12516.6|12503.6|12528.6|12516.6|12529.6|12518.6|12514.6|12501.6|687
1744124700000|2025-04-08 15:05:00|12527.6|12515.6|12512.6|12500.6|12527.6|12515.6|12511.6|12500.6|560
1744125000000|2025-04-08 15:10:00|12513.6|12501.6|12497.6|12485.6|12513.6|12502.6|12494.6|12482.6|1105
1744125300000|2025-04-08 15:15:00|12496.6|12484.6|12503.6|12490.6|12505.6|12492.6|12487.6|12475.6|751
1744125600000|2025-04-08 15:20:00|12502.6|12491.6|12506.6|12494.6|12510.6|12498.6|12492.6|12479.6|437
1744125900000|2025-04-08 15:25:00|12505.6|12493.6|12500.6|12488.6|12515.6|12503.6|12500.6|12488.6|557
1744126200000|2025-04-08 15:30:00|12499.6|12487.6|12490.6|12478.6|12502.6|12489.6|12488.6|12476.6|627
1744126500000|2025-04-08 15:35:00|12489.6|12477.6|12501.6|12489.6|12509.6|12497.6|12489.6|12477.6|556
1744126800000|2025-04-08 15:40:00|12502.6|12490.6|12498.6|12486.6|12504.6|12492.6|12496.6|12485.6|432
1744127100000|2025-04-08 15:45:00|12497.6|12485.6|12494.6|12482.6|12501.6|12490.6|12491.6|12480.6|465
1744127400000|2025-04-08 15:50:00|12495.6|12483.6|12489.6|12476.6|12496.6|12483.6|12482.6|12471.6|580
1744127700000|2025-04-08 15:55:00|12488.6|12475.6|12490.6|12477.6|12495.6|12483.6|12486.6|12474.6|299
1744128000000|2025-04-08 16:00:00|12489.6|12476.6|12505.6|12492.6|12505.6|12493.6|12485.6|12473.6|623
1744128300000|2025-04-08 16:05:00|12502.6|12493.6|12491.6|12479.6|12508.6|12496.6|12491.6|12479.6|268
1744128600000|2025-04-08 16:10:00|12492.6|12480.6|12484.6|12472.6|12498.6|12486.6|12484.6|12472.6|418
1744128900000|2025-04-08 16:15:00|12483.6|12471.6|12479.6|12467.6|12486.6|12474.6|12478.6|12466.6|427
1744129200000|2025-04-08 16:20:00|12478.6|12466.6|12481.6|12469.6|12482.6|12471.6|12474.6|12462.6|344
1744129500000|2025-04-08 16:25:00|12482.6|12468.6|12481.6|12469.6|12484.6|12472.6|12477.6|12465.6|230
1744129800000|2025-04-08 16:30:00|12482.6|12470.6|12449.6|12437.6|12486.6|12475.6|12446.6|12434.6|1482
1744130100000|2025-04-08 16:35:00|12448.6|12436.6|12438.6|12426.6|12457.6|12444.6|12436.6|12425.6|940
1744130400000|2025-04-08 16:40:00|12437.6|12427.6|12436.6|12425.6|12449.6|12437.6|12429.6|12418.6|1564
1744130700000|2025-04-08 16:45:00|12437.6|12424.6|12450.6|12438.6|12455.6|12442.6|12433.6|12422.6|867
1744131000000|2025-04-08 16:50:00|12451.6|12439.6|12444.6|12432.6|12455.6|12443.6|12441.6|12429.6|318
1744131300000|2025-04-08 16:55:00|12445.6|12433.6|12415.6|12404.6|12451.6|12439.6|12415.6|12404.6|775
1744131600000|2025-04-08 17:00:00|12416.6|12405.6|12417.6|12404.6|12423.6|12410.6|12402.6|12390.6|1037
1744131900000|2025-04-08 17:05:00|12415.6|12401.6|12399.6|12387.6|12420.6|12408.6|12397.6|12385.6|503
1744132200000|2025-04-08 17:10:00|12400.6|12388.6|12398.6|12386.6|12405.6|12394.6|12387.6|12376.6|722
1744132500000|2025-04-08 17:15:00|12399.6|12385.6|12402.6|12390.6|12413.6|12402.6|12396.6|12385.6|502
1744132800000|2025-04-08 17:20:00|12403.6|12389.6|12381.6|12369.6|12403.6|12390.6|12375.6|12364.6|498
1744133100000|2025-04-08 17:25:00|12382.6|12370.6|12372.6|12360.6|12399.6|12387.6|12370.6|12359.6|949
1744133400000|2025-04-08 17:30:00|12371.6|12359.6|12352.6|12340.6|12377.6|12365.6|12351.6|12340.6|1585
1744133700000|2025-04-08 17:35:00|12353.6|12341.6|12359.6|12346.6|12382.6|12370.6|12348.6|12336.6|1678
1744134000000|2025-04-08 17:40:00|12360.6|12345.6|12380.6|12369.6|12390.6|12377.6|12359.6|12345.6|992
1744134300000|2025-04-08 17:45:00|12381.6|12368.6|12366.6|12354.6|12383.6|12370.6|12350.6|12338.6|449
1744134600000|2025-04-08 17:50:00|12365.6|12353.6|12353.6|12341.6|12374.6|12362.6|12353.6|12341.6|503
1744134900000|2025-04-08 17:55:00|12354.6|12342.6|12358.6|12346.6|12363.6|12351.6|12351.6|12338.6|381
1744135200000|2025-04-08 18:00:00|12359.6|12345.6|12347.6|12336.6|12361.6|12347.6|12347.6|12336.6|442
1744135500000|2025-04-08 18:05:00|12348.6|12337.6|12349.6|12337.6|12351.6|12339.6|12345.6|12334.6|250
1744135800000|2025-04-08 18:10:00|12351.6|12336.6|12349.6|12336.6|12356.6|12345.6|12337.6|12325.6|309
1744136100000|2025-04-08 18:15:00|12348.6|12337.6|12355.6|12343.6|12360.6|12348.6|12344.6|12332.6|412
1744136400000|2025-04-08 18:20:00|12353.6|12342.6|12354.6|12341.6|12357.6|12344.6|12346.6|12334.6|365
1744136700000|2025-04-08 18:25:00|12353.6|12340.6|12337.6|12324.6|12354.6|12342.6|12324.6|12312.6|615
1744137000000|2025-04-08 18:30:00|12338.6|12325.6|12364.6|12351.6|12382.6|12369.6|12338.6|12325.6|1355
1744137300000|2025-04-08 18:35:00|12363.6|12350.6|12343.6|12330.6|12364.6|12351.6|12342.6|12329.6|278
1744137600000|2025-04-08 18:40:00|12344.6|12331.6|12334.1|12324.1|12354.6|12340.6|12334.1|12322.6|476
1744137900000|2025-04-08 18:45:00|12336.1|12326.1|12331.1|12321.1|12342.6|12332.6|12327.1|12317.1|841
1744138200000|2025-04-08 18:50:00|12330.6|12320.6|12326.1|12316.1|12335.1|12325.1|12319.1|12309.1|424
1744138500000|2025-04-08 18:55:00|12325.6|12315.6|12313.1|12303.1|12328.6|12318.6|12310.6|12300.6|416
1744138800000|2025-04-08 19:00:00|12312.6|12302.6|12297.6|12287.6|12317.1|12307.1|12297.6|12287.6|461
1744139100000|2025-04-08 19:05:00|12297.1|12287.1|12289.6|12279.6|12304.6|12294.6|12286.6|12276.6|428
1744139400000|2025-04-08 19:10:00|12289.1|12279.1|12250.1|12240.1|12290.6|12280.6|12250.1|12240.1|853
1744139700000|2025-04-08 19:15:00|12250.6|12240.6|12251.1|12241.1|12262.6|12252.6|12243.6|12233.6|607
1744140000000|2025-04-08 19:20:00|12251.6|12241.6|12268.1|12258.1|12270.1|12260.1|12251.1|12241.1|613
1744140300000|2025-04-08 19:25:00|12267.6|12257.6|12274.6|12264.6|12284.6|12274.6|12261.1|12251.1|954
1744140600000|2025-04-08 19:30:00|12274.1|12264.1|12262.1|12252.1|12275.1|12265.1|12256.1|12246.1|570
1744140900000|2025-04-08 19:35:00|12261.6|12251.6|12237.1|12227.1|12262.1|12252.1|12236.1|12226.1|697
1744141200000|2025-04-08 19:40:00|12237.6|12227.6|12241.1|12231.1|12248.6|12238.6|12233.6|12223.6|702
1744141500000|2025-04-08 19:45:00|12241.6|12231.6|12238.1|12228.1|12244.6|12234.6|12236.1|12226.1|832
1744141800000|2025-04-08 19:50:00|12238.6|12228.6|12298.6|12288.6|12298.6|12288.6|12238.6|12228.6|1123
1744142100000|2025-04-08 19:55:00|12296.6|12286.6|12299.1|12289.1|12306.6|12296.6|12289.1|12279.1|1060
1744142400000|2025-04-08 20:00:00|12298.6|12288.6|12285.1|12275.1|12299.1|12289.1|12284.1|12274.1|433
1744142700000|2025-04-08 20:05:00|12284.6|12274.6|12273.6|12263.6|12291.6|12281.6|12273.1|12263.1|335
1744143000000|2025-04-08 20:10:00|12274.1|12264.1|12278.6|12268.6|12281.6|12271.6|12274.1|12264.1|201
1744143300000|2025-04-08 20:15:00|12279.1|12269.1|12292.6|12282.6|12292.6|12282.6|12278.6|12268.6|180
1744143600000|2025-04-08 20:20:00|12292.1|12282.1|12288.6|12278.6|12294.6|12284.6|12285.1|12275.1|143
1744143900000|2025-04-08 20:25:00|12289.6|12279.6|12292.1|12282.1|12292.6|12282.6|12286.1|12276.1|103
1744144200000|2025-04-08 20:30:00|12293.1|12283.1|12293.6|12283.6|12297.6|12287.6|12290.6|12280.6|74
1744144500000|2025-04-08 20:35:00|12294.1|12284.1|12298.1|12288.1|12300.1|12290.1|12292.1|12282.1|50
1744144800000|2025-04-08 20:40:00|12299.1|12289.1|12309.6|12299.6|12310.1|12300.1|12299.1|12289.1|108
1744145100000|2025-04-08 20:45:00|12309.1|12299.1|12323.1|12313.1|12323.1|12313.1|12304.1|12294.1|139
1744145400000|2025-04-08 20:50:00|12322.1|12312.1|12323.6|12313.6|12326.6|12316.6|12321.6|12311.6|68
1744145700000|2025-04-08 20:55:00|12323.1|12313.1|12320.1|12310.1|12325.6|12315.6|12319.6|12309.6|83
1744146000000|2025-04-08 21:00:00|12322.1|12312.1|12322.1|12312.1|12322.1|12312.1|12322.1|12312.1|0
1744146300000|2025-04-08 21:05:00|12324.6|12314.6|12318.1|12308.1|12324.6|12314.6|12316.1|12306.1|49
1744146600000|2025-04-08 21:10:00|12319.1|12309.1|12329.3|12319.3|12329.8|12319.8|12317.1|12307.1|66
1744146900000|2025-04-08 21:15:00|12336.5|12312.5|12335|12311|12337.8|12313.8|12335|12311|0
1744147200000|2025-04-08 21:20:00|12335.1|12311.1|12336.2|12312.2|12337.4|12313.4|12334.7|12310.7|0
1744147500000|2025-04-08 21:25:00|12335.8|12311.8|12337.1|12313.1|12337.3|12313.3|12335.2|12311.2|0
1744147800000|2025-04-08 21:30:00|12337.2|12313.2|12339.4|12315.4|12339.6|12315.6|12337|12313|0
1744148100000|2025-04-08 21:35:00|12339.2|12315.2|12340|12316|12340.9|12316.9|12339.2|12315.2|0
1744148400000|2025-04-08 21:40:00|12340.2|12316.2|12340.6|12316.6|12342.9|12318.9|12340.2|12316.2|0
1744148700000|2025-04-08 21:45:00|12340.8|12316.8|12341.8|12317.8|12342.1|12318.1|12340.6|12316.6|0
1744149000000|2025-04-08 21:50:00|12341.7|12317.7|12342.5|12318.5|12342.8|12318.8|12340.6|12316.6|0
1744149300000|2025-04-08 21:55:00|12342|12318|12336.5|12312.5|12342.8|12318.8|12336.5|12312.5|0
1744149600000|2025-04-08 22:00:00|12337.3|12313.3|12300.9|12276.9|12342.4|12318.4|12287.8|12263.8|0
1744149900000|2025-04-08 22:05:00|12301|12277|12299.1|12275.1|12309.1|12285.1|12291.1|12267.1|0
1744150200000|2025-04-08 22:10:00|12299|12275|12295.6|12271.6|12306|12282|12291.5|12267.5|0
1744150500000|2025-04-08 22:15:00|12296.7|12272.7|12278.3|12254.3|12298.1|12274.1|12271.7|12247.7|0
1744150800000|2025-04-08 22:20:00|12279.2|12255.2|12261.3|12237.3|12283.6|12259.6|12251.5|12227.5|0
1744151100000|2025-04-08 22:25:00|12261.8|12237.8|12271.5|12247.5|12278.7|12254.7|12260|12236|0
1744151400000|2025-04-08 22:30:00|12271.4|12247.4|12276.8|12252.8|12278.3|12254.3|12269.2|12245.2|0
1744151700000|2025-04-08 22:35:00|12270.2|12246.2|12268.6|12244.6|12274.7|12250.7|12254.7|12230.7|0
1744152000000|2025-04-08 22:40:00|12268.7|12244.7|12270.6|12246.6|12275.4|12251.4|12254.2|12230.2|0
1744152300000|2025-04-08 22:45:00|12270.5|12246.5|12282.9|12258.9|12285.9|12261.9|12269.1|12245.1|0
1744152600000|2025-04-08 22:50:00|12283.2|12259.2|12284.2|12260.2|12292|12268|12278|12254|0
1744152900000|2025-04-08 22:55:00|12284|12260|12288.3|12264.3|12289.9|12265.9|12279.2|12255.2|0
1744153200000|2025-04-08 23:00:00|12288|12264|12270.1|12246.1|12288|12264|12268.8|12244.8|0
1744153500000|2025-04-08 23:05:00|12270.2|12246.2|12269.7|12245.7|12273.7|12249.7|12262.5|12238.5|0
1744153800000|2025-04-08 23:10:00|12269.6|12245.6|12260.6|12236.6|12270.8|12246.8|12260.6|12236.6|0
1744154100000|2025-04-08 23:15:00|12260.7|12236.7|12254.9|12230.9|12263.4|12239.4|12236.1|12212.1|0
1744154400000|2025-04-08 23:20:00|12254.7|12230.7|12253.3|12229.3|12254.8|12230.8|12234.5|12210.5|0
1744154700000|2025-04-08 23:25:00|12253.4|12229.4|12245.9|12221.9|12259.9|12235.9|12243.1|12219.1|0
1744155000000|2025-04-08 23:30:00|12245.8|12221.8|12246.1|12222.1|12249.7|12225.7|12244|12220|0
1744155300000|2025-04-08 23:35:00|12245.5|12221.5|12259.9|12235.9|12260.2|12236.2|12244.4|12220.4|0
1744155600000|2025-04-08 23:40:00|12260|12236|12245.7|12221.7|12264|12240|12245|12221|0
1744155900000|2025-04-08 23:45:00|12245.4|12221.4|12271|12247|12274.1|12250.1|12243.8|12219.8|0
1744156200000|2025-04-08 23:50:00|12270.8|12246.8|12268.5|12244.5|12275.1|12251.1|12260.6|12236.6|0
1744156500000|2025-04-08 23:55:00|12268.8|12244.8|12282.4|12258.4|12282.4|12258.4|12266.3|12242.3|0
1744156800000|2025-04-09 00:00:00|12282.1|12258.1|12258.8|12234.8|12282.8|12258.8|12255.8|12231.8|0
1744157100000|2025-04-09 00:05:00|12258.5|12234.5|12244.4|12220.4|12261.9|12237.9|12241.1|12217.1|0
1744157400000|2025-04-09 00:10:00|12244.7|12220.7|12242.4|12218.4|12248.5|12224.5|12237.1|12213.1|0
1744157700000|2025-04-09 00:15:00|12242.1|12218.1|12243.4|12219.4|12245.7|12221.7|12232.8|12208.8|0
1744158000000|2025-04-09 00:20:00|12243.1|12219.1|12247|12223|12250.5|12226.5|12235.2|12211.2|0
1744158300000|2025-04-09 00:25:00|12246.8|12222.8|12245.1|12221.1|12250.2|12226.2|12242.6|12218.6|0
1744158600000|2025-04-09 00:30:00|12245.2|12221.2|12250.1|12226.1|12256.5|12232.5|12242.6|12218.6|0
1744158900000|2025-04-09 00:35:00|12249.9|12225.9|12245.7|12221.7|12250.1|12226.1|12238.9|12214.9|0
1744159200000|2025-04-09 00:40:00|12245.8|12221.8|12264.6|12240.6|12268.3|12244.3|12240.1|12216.1|0
1744159500000|2025-04-09 00:45:00|12264.7|12240.7|12261.7|12237.7|12277.8|12253.8|12258.5|12234.5|0
1744159800000|2025-04-09 00:50:00|12261.9|12237.9|12260.1|12236.1|12263.8|12239.8|12257.6|12233.6|0
1744160100000|2025-04-09 00:55:00|12260.2|12236.2|12279.8|12255.8|12280.4|12256.4|12258.6|12234.6|0
1744160400000|2025-04-09 01:00:00|12308.8|12298.8|12292.8|12282.8|12339.8|12329.8|12230.8|12220.8|8440
1744160700000|2025-04-09 01:05:00|12296.8|12286.8|12295.8|12285.8|12313.8|12303.8|12275.8|12265.8|4490
1744161000000|2025-04-09 01:10:00|12301.8|12291.8|12305.8|12295.8|12319.8|12309.8|12286.8|12276.8|4370
1744161300000|2025-04-09 01:15:00|12307.8|12297.8|12349.8|12339.8|12370.8|12360.8|12291.8|12281.8|7202
1744161600000|2025-04-09 01:20:00|12351.8|12341.8|12328.8|12318.8|12387.8|12377.8|12317.8|12307.8|5982
1744161900000|2025-04-09 01:25:00|12327.8|12317.8|12397.8|12387.8|12400.8|12390.8|12325.8|12315.8|7502
1744162200000|2025-04-09 01:30:00|12396.8|12386.8|12506.8|12496.8|12527.8|12517.8|12396.8|12386.8|46660
1744162500000|2025-04-09 01:35:00|12505.8|12495.8|12528.8|12518.8|12548.8|12538.8|12457.8|12447.8|28063
1744162800000|2025-04-09 01:40:00|12527.8|12517.8|12519.8|12509.8|12561.8|12551.8|12512.8|12502.8|18072
1744163100000|2025-04-09 01:45:00|12522.8|12512.8|12461.8|12451.8|12526.8|12516.8|12458.8|12448.8|14165
1744163400000|2025-04-09 01:50:00|12459.8|12449.8|12439.8|12429.8|12487.8|12477.8|12437.8|12427.8|16550
1744163700000|2025-04-09 01:55:00|12441.8|12431.8|12463.8|12453.8|12470.8|12460.8|12426.8|12416.8|14667
1744164000000|2025-04-09 02:00:00|12464.8|12454.8|12519.8|12509.8|12561.8|12551.8|12464.8|12454.8|17489
1744164300000|2025-04-09 02:05:00|12520.8|12510.8|12533.8|12523.8|12547.8|12537.8|12499.8|12489.8|8107
1744164600000|2025-04-09 02:10:00|12530.8|12520.8|12566.8|12556.8|12577.8|12567.8|12524.8|12514.8|8054
1744164900000|2025-04-09 02:15:00|12565.8|12555.8|12600.8|12590.8|12632.8|12622.8|12565.8|12555.8|12617
1744165200000|2025-04-09 02:20:00|12599.8|12589.8|12645.8|12635.8|12648.8|12638.8|12575.8|12565.8|9091
1744165500000|2025-04-09 02:25:00|12643.8|12633.8|12613.8|12603.8|12647.8|12637.8|12606.8|12596.8|9967
1744165800000|2025-04-09 02:30:00|12612.8|12602.8|12620.8|12610.8|12629.8|12619.8|12589.8|12579.8|6341
1744166100000|2025-04-09 02:35:00|12618.8|12608.8|12581.8|12571.8|12635.8|12625.8|12575.8|12565.8|5733
1744166400000|2025-04-09 02:40:00|12582.8|12572.8|12587.8|12577.8|12603.8|12593.8|12576.8|12566.8|4114
1744166700000|2025-04-09 02:45:00|12588.8|12578.8|12597.8|12587.8|12600.8|12590.8|12573.8|12563.8|4325
1744167000000|2025-04-09 02:50:00|12596.8|12586.8|12610.8|12600.8|12624.8|12614.8|12595.8|12585.8|3485
1744167300000|2025-04-09 02:55:00|12609.8|12599.8|12648.8|12638.8|12655.8|12645.8|12603.8|12593.8|4851
1744167600000|2025-04-09 03:00:00|12647.8|12637.8|12586.8|12576.8|12657.8|12647.8|12585.8|12575.8|5885
1744167900000|2025-04-09 03:05:00|12585.8|12575.8|12555.8|12545.8|12586.8|12576.8|12546.8|12536.8|6638
1744168200000|2025-04-09 03:10:00|12554.8|12544.8|12571.8|12561.8|12579.8|12569.8|12554.8|12544.8|4159
1744168500000|2025-04-09 03:15:00|12570.8|12560.8|12560.8|12550.8|12597.8|12587.8|12557.8|12547.8|4310
1744168800000|2025-04-09 03:20:00|12562.8|12552.8|12609.8|12599.8|12611.8|12601.8|12547.8|12537.8|8069
1744169100000|2025-04-09 03:25:00|12610.8|12600.8|12660.8|12650.8|12690.8|12680.8|12610.8|12600.8|9521
1744169400000|2025-04-09 03:30:00|12659.8|12649.8|12646.8|12636.8|12670.8|12660.8|12641.8|12631.8|3667
1744169700000|2025-04-09 03:35:00|12647.8|12637.8|12608.8|12598.8|12647.8|12637.8|12605.8|12595.8|1714
1744170000000|2025-04-09 03:40:00|12607.8|12597.8|12608.8|12598.8|12613.8|12603.8|12600.8|12590.8|2071
1744170300000|2025-04-09 03:45:00|12610.8|12600.8|12629.8|12619.8|12632.8|12622.8|12605.8|12595.8|1732
1744170600000|2025-04-09 03:50:00|12628.8|12618.8|12618.8|12608.8|12630.8|12620.8|12618.8|12608.8|1081
1744170900000|2025-04-09 03:55:00|12617.8|12607.8|12603.8|12593.8|12617.8|12607.8|12601.8|12591.8|1301
1744171200000|2025-04-09 04:00:00|12604.8|12594.8|12604.8|12594.8|12613.8|12603.8|12596.8|12586.8|1435
1744171500000|2025-04-09 04:05:00|12603.8|12593.8|12597.8|12587.8|12606.8|12596.8|12597.8|12587.8|750
1744171800000|2025-04-09 04:10:00|12598.8|12588.8|12602.8|12592.8|12606.8|12596.8|12597.8|12587.8|486
1744172100000|2025-04-09 04:15:00|12603.8|12593.8|12608.8|12598.8|12608.8|12598.8|12600.8|12590.8|648
1744172400000|2025-04-09 04:20:00|12609.8|12599.8|12601.8|12591.8|12609.8|12599.8|12599.8|12589.8|537
1744172700000|2025-04-09 04:25:00|12602.8|12592.8|12599.8|12589.8|12603.8|12593.8|12598.8|12588.8|971
1744173000000|2025-04-09 04:30:00|12600.8|12590.8|12603.8|12593.8|12603.8|12593.8|12593.8|12583.8|1688
1744173300000|2025-04-09 04:35:00|12604.8|12594.8|12599.8|12589.8|12608.8|12598.8|12598.8|12588.8|625
1744173600000|2025-04-09 04:40:00|12598.8|12588.8|12597.8|12587.8|12599.8|12589.8|12593.8|12583.8|405
1744173900000|2025-04-09 04:45:00|12598.8|12588.8|12612.8|12602.8|12614.8|12604.8|12598.8|12588.8|738
1744174200000|2025-04-09 04:50:00|12611.8|12601.8|12609.8|12599.8|12612.8|12602.8|12605.8|12595.8|651
1744174500000|2025-04-09 04:55:00|12608.8|12598.8|12604.8|12594.8|12608.8|12598.8|12602.8|12592.8|1086
1744174800000|2025-04-09 05:00:00|12602.8|12592.8|12554.8|12544.8|12603.8|12593.8|12531.8|12521.8|16684
1744175100000|2025-04-09 05:05:00|12553.8|12543.8|12556.8|12546.8|12578.8|12568.8|12548.8|12538.8|5663
1744175400000|2025-04-09 05:10:00|12554.8|12544.8|12547.8|12537.8|12569.8|12559.8|12545.8|12535.8|3670
1744175700000|2025-04-09 05:15:00|12548.8|12538.8|12567.8|12557.8|12573.8|12563.8|12546.8|12536.8|4984
1744176000000|2025-04-09 05:20:00|12566.8|12556.8|12548.8|12538.8|12574.8|12564.8|12548.8|12538.8|5278
1744176300000|2025-04-09 05:25:00|12549.8|12539.8|12553.8|12543.8|12560.8|12550.8|12538.8|12528.8|4527
1744176600000|2025-04-09 05:30:00|12554.8|12544.8|12598.8|12588.8|12600.8|12590.8|12550.8|12540.8|3854
1744176900000|2025-04-09 05:35:00|12597.8|12587.8|12603.8|12593.8|12608.8|12598.8|12579.8|12569.8|6288
1744177200000|2025-04-09 05:40:00|12605.8|12595.8|12618.8|12608.8|12634.8|12624.8|12586.8|12576.8|7272
1744177500000|2025-04-09 05:45:00|12617.8|12607.8|12660.8|12650.8|12664.8|12654.8|12609.8|12599.8|5544
1744177800000|2025-04-09 05:50:00|12658.8|12648.8|12638.8|12628.8|12668.8|12658.8|12634.8|12624.8|5060
1744178100000|2025-04-09 05:55:00|12636.8|12626.8|12623.8|12613.8|12669.8|12659.8|12612.8|12602.8|5163
1744178400000|2025-04-09 06:00:00|12625.8|12615.8|12621.8|12611.8|12637.8|12627.8|12609.8|12599.8|5711
1744178700000|2025-04-09 06:05:00|12620.8|12610.8|12617.8|12607.8|12628.8|12618.8|12599.8|12589.8|4638
1744179000000|2025-04-09 06:10:00|12618.8|12608.8|12658.8|12648.8|12658.8|12648.8|12609.8|12599.8|3518
1744179300000|2025-04-09 06:15:00|12659.8|12649.8|12646.8|12636.8|12678.8|12668.8|12634.8|12624.8|8210
1744179600000|2025-04-09 06:20:00|12647.8|12637.8|12611.8|12601.8|12650.8|12640.8|12601.8|12591.8|8882
1744179900000|2025-04-09 06:25:00|12613.8|12603.8|12634.8|12624.8|12637.8|12627.8|12610.8|12600.8|4470
1744180200000|2025-04-09 06:30:00|12637.8|12627.8|12667.8|12657.8|12672.8|12662.8|12634.8|12624.8|4674
1744180500000|2025-04-09 06:35:00|12666.8|12656.8|12639.8|12629.8|12678.8|12668.8|12636.8|12626.8|4291
1744180800000|2025-04-09 06:40:00|12640.8|12630.8|12632.8|12622.8|12641.8|12631.8|12613.8|12603.8|4636
1744181100000|2025-04-09 06:45:00|12631.8|12621.8|12623.8|12613.8|12632.8|12622.8|12615.8|12605.8|6278
1744181400000|2025-04-09 06:50:00|12624.8|12614.8|12614.8|12604.8|12627.8|12617.8|12606.8|12596.8|6241
1744181700000|2025-04-09 06:55:00|12613.8|12603.8|12621.8|12611.8|12622.8|12612.8|12598.8|12588.8|9654
1744182000000|2025-04-09 07:00:00|12609.8|12610.8|12792.8|12780.8|12860.8|12847.8|12602.8|12591.8|14909
1744182300000|2025-04-09 07:05:00|12790.8|12778.8|12621.8|12609.8|12800.8|12786.8|12554.8|12543.8|15168
1744182600000|2025-04-09 07:10:00|12619.8|12607.8|12633.8|12621.8|12653.8|12641.8|12611.8|12600.8|3236
1744182900000|2025-04-09 07:15:00|12638.8|12622.8|12671.8|12660.8|12684.8|12672.8|12634.8|12622.8|3681
1744183200000|2025-04-09 07:20:00|12668.8|12659.8|12689.8|12678.8|12693.8|12681.8|12646.8|12634.8|1786
1744183500000|2025-04-09 07:25:00|12690.8|12675.8|12706.8|12694.8|12707.8|12696.8|12677.8|12666.8|2794
1744183800000|2025-04-09 07:30:00|12705.8|12695.8|12719.8|12708.8|12720.8|12708.8|12693.8|12682.8|1912
1744184100000|2025-04-09 07:35:00|12718.8|12707.8|12720.8|12709.8|12740.8|12729.8|12718.8|12706.8|2946
1744184400000|2025-04-09 07:40:00|12721.8|12710.8|12740.8|12729.8|12740.8|12729.8|12711.8|12700.8|2000
1744184700000|2025-04-09 07:45:00|12741.8|12730.8|12748.8|12737.8|12760.8|12749.8|12730.8|12719.8|3517
1744185000000|2025-04-09 07:50:00|12747.8|12736.8|12719.8|12708.8|12748.8|12737.8|12717.8|12705.8|2635
1744185300000|2025-04-09 07:55:00|12718.8|12707.8|12735.8|12724.8|12739.8|12727.8|12714.8|12703.8|2416
1744185600000|2025-04-09 08:00:00|12734.8|12723.8|12713.8|12702.8|12741.8|12730.8|12710.8|12698.8|3039
1744185900000|2025-04-09 08:05:00|12714.8|12701.8|12677.8|12666.8|12715.8|12704.8|12677.8|12666.8|1825
1744186200000|2025-04-09 08:10:00|12678.8|12667.8|12649.8|12638.8|12688.8|12676.8|12646.8|12634.8|2357
1744186500000|2025-04-09 08:15:00|12651.8|12637.8|12649.8|12638.8|12655.8|12643.8|12638.8|12626.8|1559
1744186800000|2025-04-09 08:20:00|12648.8|12637.8|12663.8|12652.8|12666.8|12655.8|12638.8|12626.8|2587
1744187100000|2025-04-09 08:25:00|12664.8|12651.8|12665.8|12652.8|12686.8|12674.8|12659.8|12647.8|2813
1744187400000|2025-04-09 08:30:00|12669.1|12645.1|12651.6|12627.6|12670.5|12646.5|12636.3|12612.3|0
1744187700000|2025-04-09 08:35:00|12651.8|12627.8|12683.3|12659.3|12691.3|12667.3|12648.8|12624.8|3866
1744188000000|2025-04-09 08:40:00|12683.1|12659.1|12703.7|12679.7|12710.5|12686.5|12683.1|12659.1|0
1744188300000|2025-04-09 08:45:00|12703.9|12679.9|12706.7|12682.7|12713.6|12689.6|12700|12676|1589
1744188600000|2025-04-09 08:50:00|12706.6|12682.6|12714.7|12690.7|12722.4|12698.4|12696.9|12672.9|256
1744188900000|2025-04-09 08:55:00|12715.6|12691.6|12727|12703|12732.4|12708.4|12711.7|12687.7|197
1744189200000|2025-04-09 09:00:00|12726.7|12702.7|12648.8|12635.8|12726.7|12704.8|12635.8|12623.8|3006
1744189500000|2025-04-09 09:05:00|12647.8|12634.8|12664.8|12652.8|12664.8|12652.8|12644.8|12633.8|1232
1744189800000|2025-04-09 09:10:00|12663.8|12651.8|12673.8|12660.8|12679.8|12667.8|12658.8|12646.8|668
1744190100000|2025-04-09 09:15:00|12672.8|12654.8|12622.8|12608.8|12672.8|12655.8|12572.8|12559.8|3726
1744190400000|2025-04-09 09:20:00|12623.8|12607.8|12618.8|12605.8|12650.8|12637.8|12617.8|12605.8|1127
1744190700000|2025-04-09 09:25:00|12617.8|12604.8|12603.8|12590.8|12620.8|12609.8|12583.8|12572.8|860
1744191000000|2025-04-09 09:30:00|12607.8|12591.8|12630.8|12616.8|12632.8|12620.8|12607.8|12591.8|1084
1744191300000|2025-04-09 09:35:00|12629.8|12619.8|12643.8|12630.8|12645.8|12632.8|12619.8|12606.8|945
1744191600000|2025-04-09 09:40:00|12644.8|12631.8|12653.8|12641.8|12661.8|12650.8|12639.8|12626.8|922
1744191900000|2025-04-09 09:45:00|12654.8|12642.8|12632.8|12620.8|12654.8|12642.8|12624.8|12612.8|890
1744192200000|2025-04-09 09:50:00|12634.8|12621.8|12613.8|12601.8|12645.8|12634.8|12610.8|12599.8|519
1744192500000|2025-04-09 09:55:00|12614.8|12602.8|12608.8|12596.8|12619.8|12607.8|12600.8|12588.8|697
1744192800000|2025-04-09 10:00:00|12609.8|12597.8|12598.8|12586.8|12611.8|12600.8|12592.8|12580.8|740
1744193100000|2025-04-09 10:05:00|12597.8|12587.8|12607.8|12595.8|12612.8|12600.8|12591.8|12579.8|504
1744193400000|2025-04-09 10:10:00|12608.8|12596.8|12619.8|12608.8|12632.8|12620.8|12608.8|12596.8|642
1744193700000|2025-04-09 10:15:00|12618.8|12607.8|12610.8|12599.8|12621.8|12610.8|12610.8|12598.8|680
1744194000000|2025-04-09 10:20:00|12611.8|12598.8|12597.8|12585.8|12611.8|12599.8|12592.8|12581.8|406
1744194300000|2025-04-09 10:25:00|12596.8|12584.8|12602.8|12590.8|12609.8|12597.8|12591.8|12579.8|332
1744194600000|2025-04-09 10:30:00|12601.8|12589.8|12606.8|12594.8|12615.8|12604.8|12598.8|12587.8|506
1744194900000|2025-04-09 10:35:00|12607.8|12595.8|12609.8|12598.8|12617.8|12606.8|12602.8|12590.8|440
1744195200000|2025-04-09 10:40:00|12610.8|12599.8|12632.8|12621.8|12634.8|12622.8|12609.8|12597.8|628
1744195500000|2025-04-09 10:45:00|12633.8|12622.8|12625.8|12614.8|12641.8|12629.8|12621.8|12609.8|451
1744195800000|2025-04-09 10:50:00|12624.8|12613.8|12633.8|12621.8|12645.8|12633.8|12624.8|12612.8|498
1744196100000|2025-04-09 10:55:00|12632.8|12620.8|12620.8|12608.8|12647.8|12636.8|12608.8|12596.8|870
1744196400000|2025-04-09 11:00:00|12621.8|12609.8|12472.8|12460.8|12621.8|12609.8|12465.8|12453.8|9498
1744196700000|2025-04-09 11:05:00|12473.8|12461.8|12506.8|12494.8|12545.8|12534.8|12468.8|12456.8|3456
1744197000000|2025-04-09 11:10:00|12507.8|12495.8|12544.8|12532.8|12548.8|12536.8|12505.8|12494.8|2202
1744197300000|2025-04-09 11:15:00|12543.8|12533.8|12513.8|12501.8|12582.8|12570.8|12508.8|12497.8|3177
1744197600000|2025-04-09 11:20:00|12514.8|12502.8|12490.8|12478.8|12521.8|12508.8|12469.8|12458.8|3394
1744197900000|2025-04-09 11:25:00|12488.8|12477.8|12523.8|12512.8|12539.8|12528.8|12479.8|12467.8|1498
1744198200000|2025-04-09 11:30:00|12525.8|12513.8|12481.8|12469.8|12529.8|12517.8|12479.8|12467.8|952
1744198500000|2025-04-09 11:35:00|12479.8|12470.8|12480.8|12468.8|12489.8|12478.8|12474.8|12462.8|1553
1744198800000|2025-04-09 11:40:00|12479.8|12467.8|12438.8|12426.8|12488.8|12476.8|12422.8|12410.8|2594
1744199100000|2025-04-09 11:45:00|12437.8|12425.8|12474.8|12462.8|12518.8|12506.8|12421.8|12409.8|3907
1744199400000|2025-04-09 11:50:00|12476.8|12463.8|12444.8|12431.8|12487.8|12475.8|12440.8|12429.8|1469
1744199700000|2025-04-09 11:55:00|12443.8|12432.8|12467.8|12455.8|12469.8|12457.8|12436.8|12424.8|1406
1744200000000|2025-04-09 12:00:00|12464.8|12456.8|12473.8|12461.8|12485.8|12474.8|12441.8|12430.8|1790
1744200300000|2025-04-09 12:05:00|12472.8|12462.8|12469.8|12457.8|12476.8|12464.8|12456.8|12443.8|491
1744200600000|2025-04-09 12:10:00|12468.8|12456.8|12474.8|12461.8|12480.8|12468.8|12461.8|12448.8|736
1744200900000|2025-04-09 12:15:00|12475.8|12462.8|12465.8|12453.8|12482.8|12471.8|12463.8|12451.8|490
1744201200000|2025-04-09 12:20:00|12466.8|12454.8|12452.8|12439.8|12468.8|12456.8|12442.8|12429.8|408
1744201500000|2025-04-09 12:25:00|12451.8|12440.8|12469.8|12457.8|12471.8|12459.8|12445.8|12434.8|658
1744201800000|2025-04-09 12:30:00|12468.8|12456.8|12486.8|12475.8|12488.8|12476.8|12466.8|12455.8|636
1744202100000|2025-04-09 12:35:00|12487.8|12476.8|12471.8|12460.8|12492.8|12480.8|12470.8|12458.8|394
1744202400000|2025-04-09 12:40:00|12472.8|12461.8|12481.8|12469.8|12485.8|12473.8|12469.8|12458.8|259
1744202700000|2025-04-09 12:45:00|12482.8|12470.8|12490.8|12479.8|12495.8|12483.8|12476.8|12465.8|299
1744203000000|2025-04-09 12:50:00|12491.8|12478.8|12512.8|12500.8|12514.8|12502.8|12486.8|12475.8|748
1744203300000|2025-04-09 12:55:00|12513.8|12501.8|12517.8|12505.8|12520.8|12509.8|12507.8|12495.8|1084
1744203600000|2025-04-09 13:00:00|12516.8|12504.8|12516.8|12504.8|12536.8|12525.8|12496.8|12484.8|1430
1744203900000|2025-04-09 13:05:00|12515.8|12502.8|12531.8|12519.8|12548.8|12536.8|12513.8|12501.8|1058
1744204200000|2025-04-09 13:10:00|12532.8|12520.8|12543.8|12532.8|12543.8|12532.8|12521.8|12509.8|711
1744204500000|2025-04-09 13:15:00|12542.8|12531.8|12533.8|12522.8|12543.8|12532.8|12512.8|12500.8|873
1744204800000|2025-04-09 13:20:00|12534.8|12523.8|12539.8|12527.8|12541.8|12530.8|12524.8|12512.8|562
1744205100000|2025-04-09 13:25:00|12538.8|12525.8|12546.8|12534.8|12550.8|12539.8|12535.8|12523.8|810
1744205400000|2025-04-09 13:30:00|12545.8|12533.8|12568.8|12557.8|12588.8|12576.8|12536.8|12525.8|3116
1744205700000|2025-04-09 13:35:00|12567.8|12556.8|12634.8|12622.8|12634.8|12622.8|12557.8|12545.8|2706
1744206000000|2025-04-09 13:40:00|12635.8|12623.8|12600.8|12588.8|12635.8|12624.8|12591.8|12579.8|2182
1744206300000|2025-04-09 13:45:00|12598.8|12586.8|12622.8|12611.8|12622.8|12611.8|12582.8|12571.8|2993
1744206600000|2025-04-09 13:50:00|12621.8|12610.8|12609.8|12597.8|12632.8|12621.8|12598.8|12586.8|1602
1744206900000|2025-04-09 13:55:00|12611.8|12598.8|12597.8|12585.8|12629.8|12618.8|12597.8|12585.8|1280
1744207200000|2025-04-09 14:00:00|12596.8|12584.8|12633.8|12621.8|12635.8|12623.8|12592.8|12581.8|1685
1744207500000|2025-04-09 14:05:00|12631.8|12619.8|12606.8|12594.8|12631.8|12619.8|12596.8|12585.8|2256
1744207800000|2025-04-09 14:10:00|12607.8|12595.8|12607.8|12596.8|12617.8|12606.8|12600.8|12589.8|1007
1744208100000|2025-04-09 14:15:00|12606.8|12595.8|12617.8|12605.8|12625.8|12614.8|12606.8|12594.8|1195
1744208400000|2025-04-09 14:20:00|12618.8|12606.8|12604.8|12593.8|12621.8|12609.8|12602.8|12591.8|1371
1744208700000|2025-04-09 14:25:00|12605.8|12592.8|12594.8|12583.8|12609.8|12597.8|12586.8|12574.8|1812
1744209000000|2025-04-09 14:30:00|12593.8|12581.8|12612.8|12600.8|12619.8|12607.8|12587.8|12575.8|976
1744209300000|2025-04-09 14:35:00|12611.8|12601.8|12593.8|12581.8|12613.8|12602.8|12593.8|12581.8|1785
1744209600000|2025-04-09 14:40:00|12592.8|12582.8|12582.8|12571.8|12593.8|12582.8|12572.8|12561.8|3223
1744209900000|2025-04-09 14:45:00|12583.8|12570.8|12572.8|12560.8|12592.8|12581.8|12569.8|12557.8|1980
1744210200000|2025-04-09 14:50:00|12571.8|12561.8|12546.8|12535.8|12574.8|12563.8|12530.8|12519.8|1792
1744210500000|2025-04-09 14:55:00|12547.8|12534.8|12522.8|12510.8|12555.8|12544.8|12522.8|12510.8|1322
1744210800000|2025-04-09 15:00:00|12523.8|12511.8|12530.8|12518.8|12535.8|12524.8|12518.8|12507.8|914
1744211100000|2025-04-09 15:05:00|12529.8|12517.8|12536.8|12525.8|12544.8|12533.8|12526.8|12515.8|940
1744211400000|2025-04-09 15:10:00|12535.8|12524.8|12538.8|12526.8|12547.8|12536.8|12526.8|12514.8|1059
1744211700000|2025-04-09 15:15:00|12539.8|12527.8|12547.8|12535.8|12551.8|12540.8|12535.8|12523.8|919
1744212000000|2025-04-09 15:20:00|12546.8|12536.8|12551.8|12539.8|12552.8|12540.8|12539.8|12528.8|595
1744212300000|2025-04-09 15:25:00|12550.8|12537.8|12535.8|12524.8|12553.8|12540.8|12532.8|12521.8|936
1744212600000|2025-04-09 15:30:00|12536.8|12523.8|12532.8|12521.8|12548.8|12536.8|12528.8|12517.8|363
1744212900000|2025-04-09 15:35:00|12533.8|12522.8|12524.8|12513.8|12540.8|12528.8|12523.8|12511.8|261
1744213200000|2025-04-09 15:40:00|12525.8|12512.8|12539.8|12528.8|12541.8|12530.8|12523.8|12511.8|683
1744213500000|2025-04-09 15:45:00|12538.8|12527.8|12547.8|12535.8|12562.8|12551.8|12538.8|12526.8|584
1744213800000|2025-04-09 15:50:00|12546.8|12534.8|12558.8|12546.8|12565.8|12554.8|12540.8|12529.8|433
1744214100000|2025-04-09 15:55:00|12557.8|12545.8|12534.8|12522.8|12558.8|12547.8|12529.8|12517.8|555
1744214400000|2025-04-09 16:00:00|12535.8|12523.8|12543.8|12531.8|12550.8|12538.8|12528.8|12516.8|469
1744214700000|2025-04-09 16:05:00|12545.8|12533.8|12559.8|12547.8|12559.8|12547.8|12540.8|12529.8|332
1744215000000|2025-04-09 16:10:00|12560.8|12548.8|12572.8|12561.8|12578.8|12567.8|12554.8|12543.8|553
1744215300000|2025-04-09 16:15:00|12570.8|12560.8|12580.8|12568.8|12582.8|12571.8|12568.8|12557.8|791
1744215600000|2025-04-09 16:20:00|12579.8|12569.8|12570.8|12558.8|12586.8|12575.8|12570.8|12558.8|285
1744215900000|2025-04-09 16:25:00|12571.8|12559.8|12577.8|12565.8|12582.8|12571.8|12569.8|12557.8|307
1744216200000|2025-04-09 16:30:00|12578.8|12566.8|12582.8|12571.8|12582.8|12571.8|12572.8|12561.8|182
1744216500000|2025-04-09 16:35:00|12583.8|12572.8|12579.8|12567.8|12585.8|12573.8|12578.8|12567.8|271
1744216800000|2025-04-09 16:40:00|12578.8|12566.8|12579.8|12567.8|12580.8|12569.8|12575.8|12563.8|249
1744217100000|2025-04-09 16:45:00|12580.8|12568.8|12583.8|12571.8|12584.8|12572.8|12572.8|12561.8|355
1744217400000|2025-04-09 16:50:00|12582.8|12570.8|12590.8|12578.8|12591.8|12579.8|12576.8|12564.8|325
1744217700000|2025-04-09 16:55:00|12589.8|12577.8|12592.8|12580.8|12596.8|12585.8|12587.8|12575.8|267
1744218000000|2025-04-09 17:00:00|12593.8|12581.8|12606.8|12595.8|12613.8|12602.8|12589.8|12577.8|864
1744218300000|2025-04-09 17:05:00|12605.8|12594.8|12582.8|12571.8|12605.8|12594.8|12581.8|12570.8|389
1744218600000|2025-04-09 17:10:00|12583.8|12572.8|12583.8|12572.8|12586.8|12574.8|12577.8|12565.8|285
1744218900000|2025-04-09 17:15:00|12584.8|12573.8|12640.8|12627.8|12661.8|12650.8|12530.8|12518.8|2788
1744219200000|2025-04-09 17:20:00|12639.8|12626.8|12650.8|12638.8|12691.8|12679.8|12572.8|12561.8|4162
1744219500000|2025-04-09 17:25:00|12648.8|12636.8|12631.3|12616.3|12764.8|12752.8|12621.3|12606.3|4769
1744219800000|2025-04-09 17:30:00|12632.3|12617.3|12731.3|12716.3|12734.3|12719.3|12627.3|12612.3|3127
1744220100000|2025-04-09 17:35:00|12732.3|12717.3|12641.3|12627.3|12752.3|12738.3|12639.3|12624.3|2786
1744220400000|2025-04-09 17:40:00|12644.3|12629.3|12629.3|12614.3|12680.3|12665.3|12628.3|12614.3|2279
1744220700000|2025-04-09 17:45:00|12630.3|12615.3|12654.3|12639.3|12675.3|12660.3|12630.3|12615.3|1183
1744221000000|2025-04-09 17:50:00|12653.3|12638.3|12670.3|12656.3|12684.3|12669.3|12642.3|12628.3|949
1744221300000|2025-04-09 17:55:00|12671.3|12655.3|12721.3|12706.3|12731.3|12716.3|12647.3|12632.3|724
1744221600000|2025-04-09 18:00:00|12723.3|12709.3|12732.3|12717.3|12742.3|12726.3|12694.3|12679.3|2078
1744221900000|2025-04-09 18:05:00|12731.3|12716.3|12724.3|12709.3|12740.3|12725.3|12703.3|12689.3|2028
1744222200000|2025-04-09 18:10:00|12722.3|12710.3|12736.3|12722.3|12737.3|12723.3|12714.3|12700.3|970
1744222500000|2025-04-09 18:15:00|12734.3|12721.3|12716.3|12702.3|12749.3|12735.3|12715.3|12701.3|1533
1744222800000|2025-04-09 18:20:00|12717.3|12703.3|12738.3|12723.3|12751.3|12737.3|12710.3|12695.3|1513
1744223100000|2025-04-09 18:25:00|12740.3|12725.3|12736.3|12721.3|12757.3|12742.3|12730.3|12716.3|742
1744223400000|2025-04-09 18:30:00|12735.3|12720.3|12714.3|12700.3|12755.3|12741.3|12710.3|12695.3|708
1744223700000|2025-04-09 18:35:00|12715.3|12701.3|12750.3|12736.3|12753.3|12738.3|12712.3|12698.3|968
1744224000000|2025-04-09 18:40:00|12751.3|12735.3|12725.8|12712.8|12751.3|12736.3|12720.3|12706.3|1083
1744224300000|2025-04-09 18:45:00|12726.3|12713.3|12709.3|12696.3|12738.8|12725.8|12703.3|12690.3|1276
1744224600000|2025-04-09 18:50:00|12709.8|12696.8|12683.3|12670.3|12719.8|12706.8|12682.3|12669.3|1577
1744224900000|2025-04-09 18:55:00|12685.3|12672.3|12670.3|12657.3|12686.3|12673.3|12664.8|12651.8|1180
1744225200000|2025-04-09 19:00:00|12669.3|12656.3|12682.3|12669.3|12684.3|12671.3|12665.3|12652.3|246
1744225500000|2025-04-09 19:05:00|12681.8|12668.8|12707.8|12694.8|12707.8|12694.8|12674.8|12661.8|340
1744225800000|2025-04-09 19:10:00|12707.3|12694.3|12729.3|12716.3|12731.3|12718.3|12705.8|12692.8|745
1744226100000|2025-04-09 19:15:00|12729.8|12716.8|12760.3|12747.3|12763.8|12750.8|12722.8|12709.8|366
1744226400000|2025-04-09 19:20:00|12760.8|12747.8|12783.8|12770.8|12790.8|12777.8|12755.3|12742.3|569
1744226700000|2025-04-09 19:25:00|12784.3|12771.3|12747.8|12734.8|12788.8|12775.8|12746.3|12733.3|962
1744227000000|2025-04-09 19:30:00|12746.3|12733.3|12797.8|12784.8|12801.3|12788.3|12746.3|12733.3|665
1744227300000|2025-04-09 19:35:00|12798.3|12785.3|12791.3|12778.3|12798.3|12785.3|12773.3|12760.3|388
1744227600000|2025-04-09 19:40:00|12790.8|12777.8|12795.8|12782.8|12796.3|12783.3|12776.8|12763.8|286
1744227900000|2025-04-09 19:45:00|12794.3|12781.3|12788.3|12775.3|12795.3|12782.3|12777.3|12764.3|199
1744228200000|2025-04-09 19:50:00|12787.8|12774.8|12767.3|12754.3|12792.8|12779.8|12764.8|12751.8|899
1744228500000|2025-04-09 19:55:00|12766.8|12753.8|12788.3|12775.3|12788.3|12775.3|12747.3|12734.3|1083
1744228800000|2025-04-09 20:00:00|12787.8|12774.8|12775.3|12762.3|12787.8|12774.8|12771.3|12758.3|286
1744229100000|2025-04-09 20:05:00|12774.8|12761.8|12781.8|12768.8|12786.8|12773.8|12774.8|12761.8|88
1744229400000|2025-04-09 20:10:00|12782.3|12769.3|12776.3|12763.3|12793.8|12780.8|12773.3|12760.3|191
1744229700000|2025-04-09 20:15:00|12776.8|12763.8|12784.3|12771.3|12784.3|12771.3|12776.3|12763.3|106
1744230000000|2025-04-09 20:20:00|12784.8|12771.8|12782.8|12769.8|12784.8|12771.8|12777.8|12764.8|78
1744230300000|2025-04-09 20:25:00|12783.8|12770.8|12785.8|12772.8|12786.8|12773.8|12780.8|12767.8|136
1744230600000|2025-04-09 20:30:00|12784.8|12771.8|12792.8|12779.8|12797.3|12784.3|12784.8|12771.8|334
1744230900000|2025-04-09 20:35:00|12792.3|12779.3|12795.8|12782.8|12798.3|12785.3|12790.3|12777.3|119
1744231200000|2025-04-09 20:40:00|12796.3|12783.3|12801.3|12788.3|12801.3|12788.3|12795.3|12782.3|78
1744231500000|2025-04-09 20:45:00|12800.8|12787.8|12819.8|12806.8|12819.8|12806.8|12798.8|12785.8|397
1744231800000|2025-04-09 20:50:00|12818.3|12805.3|12827.3|12814.3|12831.8|12818.8|12818.3|12805.3|224
1744232100000|2025-04-09 20:55:00|12827.8|12814.8|12899.8|12886.8|12901.3|12888.3|12827.3|12814.3|1266
1744232400000|2025-04-09 21:00:00|12901.3|12888.3|12891.8|12878.8|12901.3|12888.3|12890.8|12877.8|131
1744232700000|2025-04-09 21:05:00|12890.8|12877.8|12887.3|12874.3|12891.8|12878.8|12887.3|12874.3|15
1744233000000|2025-04-09 21:10:00|12888.3|12875.3|12857.8|12844.8|12890.8|12877.8|12854.3|12841.3|42
1744233300000|2025-04-09 21:15:00|12861.1|12834.1|12861.5|12834.5|12862|12835|12860.5|12833.5|0
1744233600000|2025-04-09 21:20:00|12861.1|12834.1|12858.8|12831.8|12861.3|12834.3|12858.8|12831.8|0
1744233900000|2025-04-09 21:25:00|12859.3|12832.3|12854.6|12827.6|12859.3|12832.3|12854.5|12827.5|0
1744234200000|2025-04-09 21:30:00|12855.1|12828.1|12851.1|12824.1|12855.2|12828.2|12851.1|12824.1|0
1744234500000|2025-04-09 21:35:00|12850.9|12823.9|12844.5|12817.5|12850.9|12823.9|12844.5|12817.5|0
1744234800000|2025-04-09 21:40:00|12843.9|12816.9|12846.2|12819.2|12847.4|12820.4|12842.5|12815.5|0
1744235100000|2025-04-09 21:45:00|12846.3|12819.3|12845|12818|12847.2|12820.2|12844.4|12817.4|0
1744235400000|2025-04-09 21:50:00|12844.5|12817.5|12842|12815|12846.1|12819.1|12841.6|12814.6|0
1744235700000|2025-04-09 21:55:00|12841.9|12814.9|12841.5|12814.5|12842.2|12815.2|12839.8|12812.8|0
1744236000000|2025-04-09 22:00:00|12840.6|12813.6|12829.2|12802.2|12850.4|12823.4|12826.4|12799.4|0
1744236300000|2025-04-09 22:05:00|12829.6|12802.6|12835.3|12808.3|12836.5|12809.5|12828.6|12801.6|0
1744236600000|2025-04-09 22:10:00|12835.5|12808.5|12853.2|12826.2|12854.8|12827.8|12835.5|12808.5|0
1744236900000|2025-04-09 22:15:00|12853|12826|12855.3|12828.3|12857.2|12830.2|12851.5|12824.5|0
1744237200000|2025-04-09 22:20:00|12855.6|12828.6|12855.1|12828.1|12857.8|12830.8|12848.9|12821.9|0
1744237500000|2025-04-09 22:25:00|12855.5|12828.5|12860|12833|12860.4|12833.4|12854.5|12827.5|0
1744237800000|2025-04-09 22:30:00|12859.4|12832.4|12857.6|12830.6|12859.7|12832.7|12850.7|12823.7|0
1744238100000|2025-04-09 22:35:00|12857.9|12830.9|12857.8|12830.8|12859.1|12832.1|12853.9|12826.9|0
1744238400000|2025-04-09 22:40:00|12857.9|12830.9|12862.7|12835.7|12863.9|12836.9|12856|12829|0
1744238700000|2025-04-09 22:45:00|12862.8|12835.8|12861.2|12834.2|12864|12837|12854.1|12827.1|0
1744239000000|2025-04-09 22:50:00|12860.9|12833.9|12861.1|12834.1|12863.9|12836.9|12859.7|12832.7|0
1744239300000|2025-04-09 22:55:00|12861.3|12834.3|12865.9|12838.9|12865.9|12838.9|12860.2|12833.2|0
1744239600000|2025-04-09 23:00:00|12865.5|12838.5|12863.4|12836.4|12877|12850|12861.7|12834.7|0
1744239900000|2025-04-09 23:05:00|12863.5|12836.5|12865.1|12838.1|12869.1|12842.1|12862.6|12835.6|0
1744240200000|2025-04-09 23:10:00|12865|12838|12857.7|12830.7|12866.3|12839.3|12855.5|12828.5|0
1744240500000|2025-04-09 23:15:00|12857.9|12830.9|12863.1|12836.1|12865.8|12838.8|12857.8|12830.8|0
1744240800000|2025-04-09 23:20:00|12863|12836|12858|12831|12864|12837|12856.3|12829.3|0
1744241100000|2025-04-09 23:25:00|12858.1|12831.1|12859.5|12832.5|12863|12836|12857.8|12830.8|0
1744241400000|2025-04-09 23:30:00|12859.4|12832.4|12863.6|12836.6|12866.6|12839.6|12859.2|12832.2|0
1744241700000|2025-04-09 23:35:00|12863.5|12836.5|12862.4|12835.4|12866.3|12839.3|12862.2|12835.2|0
1744242000000|2025-04-09 23:40:00|12861.8|12834.8|12864.9|12837.9|12865.4|12838.4|12860.9|12833.9|0
1744242300000|2025-04-09 23:45:00|12865.1|12838.1|12859.9|12832.9|12867.9|12840.9|12858.8|12831.8|0
1744242600000|2025-04-09 23:50:00|12860.1|12833.1|12862.4|12835.4|12862.4|12835.4|12854.9|12827.9|0
1744242900000|2025-04-09 23:55:00|12862.5|12835.5|12863.1|12836.1|12867.4|12840.4|12859.2|12832.2|0
1744243200000|2025-04-10 00:00:00|12860.7|12833.7|12862.5|12835.5|12866.5|12839.5|12854.3|12827.3|0
1744243500000|2025-04-10 00:05:00|12863|12836|12852.6|12825.6|12863.3|12836.3|12851.9|12824.9|0
1744243800000|2025-04-10 00:10:00|12853.2|12826.2|12854.6|12827.6|12856.2|12829.2|12848.9|12821.9|0
1744244100000|2025-04-10 00:15:00|12854.5|12827.5|12850.6|12823.6|12863.6|12836.6|12846.8|12819.8|0
1744244400000|2025-04-10 00:20:00|12850.9|12823.9|12844.7|12817.7|12851.8|12824.8|12843.2|12816.2|0
1744244700000|2025-04-10 00:25:00|12844.6|12817.6|12835.1|12808.1|12845.1|12818.1|12834.2|12807.2|0
1744245000000|2025-04-10 00:30:00|12835.3|12808.3|12830.6|12803.6|12837|12810|12828.8|12801.8|0
1744245300000|2025-04-10 00:35:00|12830.9|12803.9|12831.2|12804.2|12831.2|12804.2|12819.8|12792.8|0
1744245600000|2025-04-10 00:40:00|12830.7|12803.7|12831.8|12804.8|12833.6|12806.6|12811.9|12784.9|0
1744245900000|2025-04-10 00:45:00|12832|12805|12844|12817|12845.1|12818.1|12831.2|12804.2|0
1744246200000|2025-04-10 00:50:00|12843.8|12816.8|12871.2|12844.2|12876.1|12849.1|12839.3|12812.3|0
1744246500000|2025-04-10 00:55:00|12871.1|12844.1|12880.6|12853.6|12885.6|12858.6|12863.7|12836.7|0
1744246800000|2025-04-10 01:00:00|12880.1|12853.1|12780.3|12767.3|12880.1|12853.1|12769.3|12756.3|5925
1744247100000|2025-04-10 01:05:00|12777.3|12764.3|12705.8|12695.8|12780.3|12767.3|12695.8|12685.8|5184
1744247400000|2025-04-10 01:10:00|12702.8|12692.8|12743.8|12733.8|12785.8|12775.8|12695.8|12685.8|4800
1744247700000|2025-04-10 01:15:00|12744.8|12734.8|12838.8|12828.8|12854.8|12844.8|12744.8|12734.8|10581
1744248000000|2025-04-10 01:20:00|12839.8|12829.8|12795.8|12785.8|12846.8|12836.8|12790.8|12780.8|4333
1744248300000|2025-04-10 01:25:00|12797.8|12787.8|12748.8|12738.8|12827.8|12817.8|12741.8|12731.8|6177
1744248600000|2025-04-10 01:30:00|12739.8|12729.8|12701.8|12691.8|12784.8|12774.8|12677.8|12667.8|30812
1744248900000|2025-04-10 01:35:00|12699.8|12689.8|12755.8|12745.8|12783.8|12773.8|12688.8|12678.8|15183
1744249200000|2025-04-10 01:40:00|12754.8|12744.8|12765.8|12755.8|12772.8|12762.8|12722.8|12712.8|9269
1744249500000|2025-04-10 01:45:00|12759.8|12749.8|12761.8|12751.8|12764.8|12754.8|12728.8|12718.8|8923
1744249800000|2025-04-10 01:50:00|12762.8|12752.8|12822.8|12812.8|12836.8|12826.8|12762.8|12752.8|10970
1744250100000|2025-04-10 01:55:00|12821.8|12811.8|12865.8|12855.8|12866.8|12856.8|12818.8|12808.8|8645
1744250400000|2025-04-10 02:00:00|12866.8|12856.8|12829.8|12819.8|12871.8|12861.8|12826.8|12816.8|7456
1744250700000|2025-04-10 02:05:00|12828.8|12818.8|12822.8|12812.8|12839.8|12829.8|12815.8|12805.8|6140
1744251000000|2025-04-10 02:10:00|12823.8|12813.8|12816.8|12806.8|12845.8|12835.8|12816.8|12806.8|7813
1744251300000|2025-04-10 02:15:00|12817.8|12807.8|12823.8|12813.8|12828.8|12818.8|12807.8|12797.8|6747
1744251600000|2025-04-10 02:20:00|12824.8|12814.8|12822.8|12812.8|12831.8|12821.8|12814.8|12804.8|5715
1744251900000|2025-04-10 02:25:00|12823.8|12813.8|12813.8|12803.8|12829.8|12819.8|12810.8|12800.8|5854
1744252200000|2025-04-10 02:30:00|12815.8|12805.8|12773.8|12763.8|12815.8|12805.8|12771.8|12761.8|7669
1744252500000|2025-04-10 02:35:00|12774.8|12764.8|12770.8|12760.8|12790.8|12780.8|12766.8|12756.8|7691
1744252800000|2025-04-10 02:40:00|12769.8|12759.8|12750.8|12740.8|12772.8|12762.8|12745.8|12735.8|5832
1744253100000|2025-04-10 02:45:00|12749.8|12739.8|12731.8|12721.8|12750.8|12740.8|12727.8|12717.8|8157
1744253400000|2025-04-10 02:50:00|12732.8|12722.8|12727.8|12717.8|12739.8|12729.8|12716.8|12706.8|5338
1744253700000|2025-04-10 02:55:00|12726.8|12716.8|12703.8|12693.8|12726.8|12716.8|12703.8|12693.8|7957
1744254000000|2025-04-10 03:00:00|12701.8|12691.8|12709.8|12699.8|12716.8|12706.8|12689.8|12679.8|8681
1744254300000|2025-04-10 03:05:00|12705.8|12695.8|12724.8|12714.8|12729.8|12719.8|12702.8|12692.8|7381
1744254600000|2025-04-10 03:10:00|12723.8|12713.8|12706.8|12696.8|12724.8|12714.8|12703.8|12693.8|4192
1744254900000|2025-04-10 03:15:00|12705.8|12695.8|12725.8|12715.8|12741.8|12731.8|12705.8|12695.8|5667
1744255200000|2025-04-10 03:20:00|12724.8|12714.8|12691.8|12681.8|12724.8|12714.8|12690.8|12680.8|6442
1744255500000|2025-04-10 03:25:00|12690.8|12680.8|12692.8|12682.8|12698.8|12688.8|12680.8|12670.8|6926
1744255800000|2025-04-10 03:30:00|12689.8|12679.8|12669.8|12659.8|12691.8|12681.8|12666.8|12656.8|2678
1744256100000|2025-04-10 03:35:00|12668.8|12658.8|12646.8|12636.8|12672.8|12662.8|12644.8|12634.8|2003
1744256400000|2025-04-10 03:40:00|12647.8|12637.8|12623.8|12613.8|12647.8|12637.8|12621.8|12611.8|2482
1744256700000|2025-04-10 03:45:00|12624.8|12614.8|12641.8|12631.8|12642.8|12632.8|12623.8|12613.8|1939
1744257000000|2025-04-10 03:50:00|12642.8|12632.8|12646.8|12636.8|12647.8|12637.8|12639.8|12629.8|699
1744257300000|2025-04-10 03:55:00|12645.8|12635.8|12641.8|12631.8|12649.8|12639.8|12640.8|12630.8|435
1744257600000|2025-04-10 04:00:00|12642.8|12632.8|12644.8|12634.8|12644.8|12634.8|12640.8|12630.8|280
1744257900000|2025-04-10 04:05:00|12643.8|12633.8|12639.8|12629.8|12643.8|12633.8|12638.8|12628.8|323
1744258200000|2025-04-10 04:10:00|12640.8|12630.8|12639.8|12629.8|12642.8|12632.8|12637.8|12627.8|347
1744258500000|2025-04-10 04:15:00|12638.8|12628.8|12643.8|12633.8|12645.8|12635.8|12638.8|12628.8|430
1744258800000|2025-04-10 04:20:00|12644.8|12634.8|12640.8|12630.8|12645.8|12635.8|12637.8|12627.8|551
1744259100000|2025-04-10 04:25:00|12641.8|12631.8|12646.8|12636.8|12646.8|12636.8|12638.8|12628.8|409
1744259400000|2025-04-10 04:30:00|12647.8|12637.8|12652.8|12642.8|12652.8|12642.8|12644.8|12634.8|449
1744259700000|2025-04-10 04:35:00|12653.8|12643.8|12654.8|12644.8|12655.8|12645.8|12652.8|12642.8|383
1744260000000|2025-04-10 04:40:00|12655.8|12645.8|12663.8|12653.8|12664.8|12654.8|12654.8|12644.8|1110
1744260300000|2025-04-10 04:45:00|12662.8|12652.8|12671.8|12661.8|12671.8|12661.8|12662.8|12652.8|646
1744260600000|2025-04-10 04:50:00|12670.8|12660.8|12669.8|12659.8|12671.8|12661.8|12664.8|12654.8|661
1744260900000|2025-04-10 04:55:00|12668.8|12658.8|12675.8|12665.8|12675.8|12665.8|12665.8|12655.8|723
1744261200000|2025-04-10 05:00:00|12677.8|12667.8|12702.8|12692.8|12706.8|12696.8|12673.8|12663.8|8027
1744261500000|2025-04-10 05:05:00|12703.8|12693.8|12722.8|12712.8|12730.8|12720.8|12700.8|12690.8|3467
1744261800000|2025-04-10 05:10:00|12724.8|12714.8|12737.8|12727.8|12743.8|12733.8|12721.8|12711.8|4260
1744262100000|2025-04-10 05:15:00|12735.8|12725.8|12742.8|12732.8|12748.8|12738.8|12728.8|12718.8|3887
1744262400000|2025-04-10 05:20:00|12743.8|12733.8|12755.8|12745.8|12757.8|12747.8|12736.8|12726.8|3891
1744262700000|2025-04-10 05:25:00|12756.8|12746.8|12763.8|12753.8|12771.8|12761.8|12751.8|12741.8|3414
1744263000000|2025-04-10 05:30:00|12764.8|12754.8|12750.8|12740.8|12778.8|12768.8|12748.8|12738.8|5286
1744263300000|2025-04-10 05:35:00|12751.8|12741.8|12779.8|12769.8|12781.8|12771.8|12751.8|12741.8|4983
1744263600000|2025-04-10 05:40:00|12780.8|12770.8|12787.8|12777.8|12796.8|12786.8|12778.8|12768.8|4701
1744263900000|2025-04-10 05:45:00|12788.8|12778.8|12786.8|12776.8|12792.8|12782.8|12777.8|12767.8|3310
1744264200000|2025-04-10 05:50:00|12785.8|12775.8|12783.8|12773.8|12787.8|12777.8|12775.8|12765.8|2141
1744264500000|2025-04-10 05:55:00|12784.8|12774.8|12767.8|12757.8|12786.8|12776.8|12766.8|12756.8|3779
1744264800000|2025-04-10 06:00:00|12768.8|12758.8|12782.8|12772.8|12788.8|12778.8|12766.8|12756.8|3728
1744265100000|2025-04-10 06:05:00|12781.8|12771.8|12797.8|12787.8|12813.8|12803.8|12781.8|12771.8|3631
1744265400000|2025-04-10 06:10:00|12795.8|12785.8|12793.8|12783.8|12804.8|12794.8|12784.8|12774.8|2857
1744265700000|2025-04-10 06:15:00|12792.8|12782.8|12795.8|12785.8|12799.8|12789.8|12786.8|12776.8|2837
1744266000000|2025-04-10 06:20:00|12796.8|12786.8|12808.8|12798.8|12810.8|12800.8|12785.8|12775.8|4292
1744266300000|2025-04-10 06:25:00|12807.8|12797.8|12794.8|12784.8|12807.8|12797.8|12784.8|12774.8|3385
1744266600000|2025-04-10 06:30:00|12795.8|12785.8|12787.8|12777.8|12804.8|12794.8|12786.8|12776.8|3247
1744266900000|2025-04-10 06:35:00|12788.8|12778.8|12776.8|12766.8|12791.8|12781.8|12775.8|12765.8|4196
1744267200000|2025-04-10 06:40:00|12775.8|12765.8|12773.8|12763.8|12783.8|12773.8|12769.8|12759.8|3801
1744267500000|2025-04-10 06:45:00|12774.8|12764.8|12778.8|12768.8|12778.8|12768.8|12768.8|12758.8|6003
1744267800000|2025-04-10 06:50:00|12777.8|12767.8|12785.8|12775.8|12789.8|12779.8|12777.8|12767.8|7144
1744268100000|2025-04-10 06:55:00|12784.8|12774.8|12774.8|12764.8|12785.8|12775.8|12766.8|12756.8|10174
1744268400000|2025-04-10 07:00:00|12775.8|12763.8|12792.8|12781.8|12802.8|12790.8|12765.8|12753.8|2628
1744268700000|2025-04-10 07:05:00|12791.8|12780.8|12798.8|12787.8|12801.8|12790.8|12788.8|12777.8|1719
1744269000000|2025-04-10 07:10:00|12799.8|12786.8|12795.8|12784.8|12810.8|12798.8|12791.8|12780.8|1549
1744269300000|2025-04-10 07:15:00|12796.8|12783.8|12786.8|12775.8|12796.8|12784.8|12780.8|12769.8|720
1744269600000|2025-04-10 07:20:00|12787.8|12774.8|12776.8|12765.8|12788.8|12777.8|12774.8|12762.8|1050
1744269900000|2025-04-10 07:25:00|12777.8|12766.8|12770.8|12759.8|12784.8|12773.8|12770.8|12759.8|1911
1744270200000|2025-04-10 07:30:00|12771.8|12760.8|12765.8|12754.8|12772.8|12761.8|12763.8|12752.8|1054
1744270500000|2025-04-10 07:35:00|12766.8|12756.8|12755.8|12744.8|12770.8|12759.8|12752.8|12741.8|1520
1744270800000|2025-04-10 07:40:00|12756.8|12745.8|12757.8|12746.8|12764.8|12753.8|12754.8|12742.8|1313
1744271100000|2025-04-10 07:45:00|12758.8|12747.8|12762.8|12751.8|12764.8|12753.8|12749.8|12737.8|1698
1744271400000|2025-04-10 07:50:00|12763.8|12750.8|12759.8|12748.8|12763.8|12752.8|12756.8|12745.8|564
1744271700000|2025-04-10 07:55:00|12758.8|12747.8|12742.8|12731.8|12759.8|12747.8|12738.8|12727.8|2325
1744272000000|2025-04-10 08:00:00|12743.8|12732.8|12747.8|12736.8|12753.8|12742.8|12741.8|12729.8|1296
1744272300000|2025-04-10 08:05:00|12748.8|12737.8|12758.8|12746.8|12762.8|12750.8|12746.8|12734.8|2356
1744272600000|2025-04-10 08:10:00|12757.8|12747.8|12752.8|12741.8|12763.8|12752.8|12746.8|12734.8|867
1744272900000|2025-04-10 08:15:00|12751.8|12740.8|12759.8|12748.8|12765.8|12753.8|12751.8|12739.8|1639
1744273200000|2025-04-10 08:20:00|12760.8|12749.8|12756.8|12745.8|12768.8|12757.8|12753.8|12742.8|978
1744273500000|2025-04-10 08:25:00|12755.8|12744.8|12764.8|12753.8|12770.8|12759.8|12754.8|12743.8|1658
1744273800000|2025-04-10 08:30:00|12814.7|12790.7|12792.4|12768.4|12815.9|12791.9|12771.8|12747.8|0
1744274100000|2025-04-10 08:35:00|12792.3|12768.3|12788.6|12764.6|12800.1|12776.1|12782.9|12758.9|1189
1744274400000|2025-04-10 08:40:00|12788.9|12764.9|12803.9|12779.9|12807.4|12783.4|12788.9|12764.9|0
1744274700000|2025-04-10 08:45:00|12804.2|12780.2|12808.5|12784.5|12817.5|12793.5|12803.8|12779.8|597
1744275000000|2025-04-10 08:50:00|12808.1|12784.1|12790.4|12766.4|12812.9|12788.9|12789.4|12765.4|289
1744275300000|2025-04-10 08:55:00|12790.6|12766.6|12787.2|12763.2|12792.5|12768.5|12779.5|12755.5|401
1744275600000|2025-04-10 09:00:00|12786.9|12762.9|12749.8|12738.8|12787.8|12763.8|12748.8|12737.8|1451
1744275900000|2025-04-10 09:05:00|12748.8|12737.8|12736.8|12725.8|12755.8|12743.8|12736.8|12725.8|648
1744276200000|2025-04-10 09:10:00|12735.8|12724.8|12749.8|12738.8|12754.8|12743.8|12734.8|12722.8|835
1744276500000|2025-04-10 09:15:00|12747.8|12735.8|12737.8|12725.8|12747.8|12735.8|12732.8|12719.8|1488
1744276800000|2025-04-10 09:20:00|12739.8|12726.8|12715.8|12703.8|12739.8|12727.8|12714.8|12703.8|788
1744277100000|2025-04-10 09:25:00|12717.8|12705.8|12709.8|12697.8|12718.8|12706.8|12700.8|12689.8|1094
1744277400000|2025-04-10 09:30:00|12710.8|12699.8|12704.8|12692.8|12721.8|12709.8|12703.8|12691.8|1071
1744277700000|2025-04-10 09:35:00|12705.8|12694.8|12701.8|12689.8|12717.8|12705.8|12701.8|12689.8|917
1744278000000|2025-04-10 09:40:00|12702.8|12690.8|12680.8|12667.8|12705.8|12694.8|12679.8|12667.8|731
1744278300000|2025-04-10 09:45:00|12678.8|12668.8|12688.8|12677.8|12692.8|12680.8|12678.8|12667.8|1210
1744278600000|2025-04-10 09:50:00|12687.8|12676.8|12692.8|12681.8|12692.8|12681.8|12685.8|12673.8|1188
1744278900000|2025-04-10 09:55:00|12694.8|12682.8|12692.8|12680.8|12713.8|12701.8|12689.8|12677.8|1003
1744279200000|2025-04-10 10:00:00|12691.8|12682.8|12709.8|12697.8|12716.8|12704.8|12691.8|12681.8|722
1744279500000|2025-04-10 10:05:00|12708.8|12699.8|12727.8|12715.8|12736.8|12725.8|12703.8|12692.8|873
1744279800000|2025-04-10 10:10:00|12726.8|12716.8|12729.8|12718.8|12738.8|12727.8|12719.8|12707.8|726
1744280100000|2025-04-10 10:15:00|12730.8|12719.8|12746.8|12735.8|12747.8|12736.8|12727.8|12716.8|575
1744280400000|2025-04-10 10:20:00|12745.8|12734.8|12731.8|12720.8|12745.8|12734.8|12726.8|12715.8|241
1744280700000|2025-04-10 10:25:00|12732.8|12721.8|12734.8|12723.8|12737.8|12726.8|12722.8|12710.8|370
1744281000000|2025-04-10 10:30:00|12733.8|12722.8|12766.8|12755.8|12768.8|12757.8|12733.8|12722.8|1014
1744281300000|2025-04-10 10:35:00|12767.8|12756.8|12767.8|12756.8|12771.8|12759.8|12749.8|12737.8|2915
1744281600000|2025-04-10 10:40:00|12766.8|12755.8|12767.8|12756.8|12782.8|12771.8|12761.8|12750.8|1518
1744281900000|2025-04-10 10:45:00|12766.8|12755.8|12751.8|12739.8|12767.8|12756.8|12751.8|12739.8|1224
1744282200000|2025-04-10 10:50:00|12750.8|12740.8|12725.8|12714.8|12752.8|12740.8|12709.8|12697.8|2302
1744282500000|2025-04-10 10:55:00|12724.8|12713.8|12721.8|12710.8|12734.8|12723.8|12719.8|12708.8|1003
1744282800000|2025-04-10 11:00:00|12722.8|12709.8|12735.8|12724.8|12746.8|12734.8|12721.8|12709.8|1195
1744283100000|2025-04-10 11:05:00|12736.8|12723.8|12714.8|12702.8|12740.8|12729.8|12709.8|12698.8|1130
1744283400000|2025-04-10 11:10:00|12716.8|12705.8|12697.8|12685.8|12731.8|12720.8|12697.8|12685.8|1277
1744283700000|2025-04-10 11:15:00|12696.8|12686.8|12690.8|12679.8|12700.8|12689.8|12681.8|12670.8|1428
1744284000000|2025-04-10 11:20:00|12689.8|12678.8|12690.8|12679.8|12704.8|12693.8|12687.8|12676.8|811
1744284300000|2025-04-10 11:25:00|12691.8|12678.8|12689.8|12678.8|12696.8|12685.8|12686.8|12675.8|792
1744284600000|2025-04-10 11:30:00|12690.8|12679.8|12690.8|12679.8|12697.8|12685.8|12687.8|12675.8|708
1744284900000|2025-04-10 11:35:00|12689.8|12678.8|12689.8|12678.8|12701.8|12690.8|12688.8|12676.8|735
1744285200000|2025-04-10 11:40:00|12691.8|12679.8|12690.8|12678.8|12692.8|12681.8|12686.8|12675.8|892
1744285500000|2025-04-10 11:45:00|12689.8|12679.8|12685.8|12674.8|12690.8|12679.8|12684.8|12673.8|918
1744285800000|2025-04-10 11:50:00|12684.8|12673.8|12683.8|12672.8|12691.8|12680.8|12679.8|12668.8|1231
1744286100000|2025-04-10 11:55:00|12682.8|12671.8|12680.8|12669.8|12686.8|12675.8|12679.8|12668.8|813
1744286400000|2025-04-10 12:00:00|12682.8|12670.8|12699.8|12688.8|12701.8|12690.8|12680.8|12669.8|708
1744286700000|2025-04-10 12:05:00|12700.8|12687.8|12709.8|12698.8|12710.8|12699.8|12692.8|12681.8|433
1744287000000|2025-04-10 12:10:00|12710.8|12699.8|12714.8|12702.8|12716.8|12705.8|12707.8|12695.8|316
1744287300000|2025-04-10 12:15:00|12713.8|12701.8|12714.8|12702.8|12721.8|12710.8|12708.8|12697.8|441
1744287600000|2025-04-10 12:20:00|12713.8|12703.8|12704.8|12693.8|12717.8|12705.8|12699.8|12688.8|455
1744287900000|2025-04-10 12:25:00|12703.8|12692.8|12706.8|12689.8|12710.8|12698.8|12702.8|12689.8|219
1744288200000|2025-04-10 12:30:00|12707.8|12690.8|12714.8|12703.8|12729.8|12717.8|12706.8|12690.8|1421
1744288500000|2025-04-10 12:35:00|12715.8|12704.8|12704.8|12692.8|12718.8|12707.8|12698.8|12687.8|835
1744288800000|2025-04-10 12:40:00|12705.8|12693.8|12696.8|12685.8|12706.8|12694.8|12694.8|12683.8|715
1744289100000|2025-04-10 12:45:00|12697.8|12686.8|12686.8|12675.8|12698.8|12687.8|12684.8|12673.8|709
1744289400000|2025-04-10 12:50:00|12687.8|12676.8|12690.8|12679.8|12691.8|12679.8|12677.8|12666.8|764
1744289700000|2025-04-10 12:55:00|12689.8|12678.8|12702.8|12691.8|12705.8|12693.8|12689.8|12678.8|385
1744290000000|2025-04-10 13:00:00|12703.8|12693.8|12698.8|12686.8|12705.8|12694.8|12693.8|12682.8|335
1744290300000|2025-04-10 13:05:00|12697.8|12687.8|12713.8|12702.8|12713.8|12702.8|12697.8|12687.8|507
1744290600000|2025-04-10 13:10:00|12712.8|12701.8|12718.8|12707.8|12720.8|12709.8|12712.8|12701.8|584
1744290900000|2025-04-10 13:15:00|12719.8|12708.8|12735.8|12723.8|12737.8|12726.8|12716.8|12705.8|454
1744291200000|2025-04-10 13:20:00|12734.8|12722.8|12727.8|12716.8|12736.8|12725.8|12724.8|12713.8|456
1744291500000|2025-04-10 13:25:00|12728.8|12715.8|12718.8|12707.8|12731.8|12720.8|12711.8|12700.8|720
1744291800000|2025-04-10 13:30:00|12716.8|12706.8|12707.8|12695.8|12726.8|12714.8|12692.8|12680.8|2270
1744292100000|2025-04-10 13:35:00|12708.8|12697.8|12699.8|12687.8|12712.8|12701.8|12690.8|12678.8|2283
1744292400000|2025-04-10 13:40:00|12698.8|12686.8|12694.8|12683.8|12698.8|12686.8|12684.8|12673.8|3050
1744292700000|2025-04-10 13:45:00|12693.8|12682.8|12701.8|12690.8|12707.8|12695.8|12685.8|12674.8|2086
1744293000000|2025-04-10 13:50:00|12700.8|12689.8|12699.8|12687.8|12713.8|12702.8|12695.8|12684.8|979
1744293300000|2025-04-10 13:55:00|12698.8|12686.8|12679.8|12668.8|12701.8|12690.8|12679.8|12668.8|1316
1744293600000|2025-04-10 14:00:00|12680.8|12667.8|12695.8|12684.8|12702.8|12691.8|12673.8|12662.8|1467
1744293900000|2025-04-10 14:05:00|12696.8|12685.8|12692.8|12681.8|12711.8|12699.8|12684.8|12673.8|1468
1744294200000|2025-04-10 14:10:00|12693.8|12682.8|12687.8|12675.8|12693.8|12682.8|12677.8|12666.8|818
1744294500000|2025-04-10 14:15:00|12686.8|12676.8|12699.8|12688.8|12705.8|12694.8|12686.8|12675.8|1160
1744294800000|2025-04-10 14:20:00|12700.8|12689.8|12715.8|12704.8|12717.8|12705.8|12694.8|12682.8|952
1744295100000|2025-04-10 14:25:00|12714.8|12703.8|12698.8|12687.8|12720.8|12708.8|12698.8|12687.8|577
1744295400000|2025-04-10 14:30:00|12700.8|12688.8|12727.8|12716.8|12729.8|12717.8|12700.8|12688.8|937
1744295700000|2025-04-10 14:35:00|12726.8|12715.8|12735.8|12724.8|12754.8|12743.8|12725.8|12713.8|3488
1744296000000|2025-04-10 14:40:00|12736.8|12725.8|12732.8|12720.8|12753.8|12742.8|12730.8|12719.8|1027
1744296300000|2025-04-10 14:45:00|12733.8|12721.8|12723.8|12711.8|12735.8|12724.8|12716.8|12705.8|681
1744296600000|2025-04-10 14:50:00|12722.8|12710.8|12722.8|12711.8|12727.8|12716.8|12714.8|12703.8|651
1744296900000|2025-04-10 14:55:00|12723.8|12712.8|12719.8|12707.8|12725.8|12713.8|12710.8|12699.8|560
1744297200000|2025-04-10 15:00:00|12718.8|12708.8|12709.8|12698.8|12722.8|12710.8|12702.8|12691.8|708
1744297500000|2025-04-10 15:05:00|12710.8|12697.8|12719.8|12707.8|12723.8|12711.8|12706.8|12695.8|548
1744297800000|2025-04-10 15:10:00|12718.8|12706.8|12718.8|12706.8|12725.8|12714.8|12715.8|12704.8|410
1744298100000|2025-04-10 15:15:00|12717.8|12707.8|12715.8|12704.8|12722.8|12710.8|12712.8|12700.8|545
1744298400000|2025-04-10 15:20:00|12714.8|12703.8|12709.8|12698.8|12717.8|12705.8|12705.8|12694.8|487
1744298700000|2025-04-10 15:25:00|12708.8|12697.8|12702.8|12691.8|12715.8|12704.8|12702.8|12691.8|625
1744299000000|2025-04-10 15:30:00|12703.8|12690.8|12709.8|12697.8|12711.8|12699.8|12692.8|12680.8|781
1744299300000|2025-04-10 15:35:00|12710.8|12698.8|12693.8|12682.8|12710.8|12698.8|12691.8|12680.8|893
1744299600000|2025-04-10 15:40:00|12694.8|12681.8|12691.8|12680.8|12707.8|12695.8|12691.8|12679.8|983
1744299900000|2025-04-10 15:45:00|12690.8|12679.8|12696.8|12685.8|12703.8|12691.8|12690.8|12678.8|709
1744300200000|2025-04-10 15:50:00|12697.8|12684.8|12697.8|12685.8|12698.8|12687.8|12688.8|12677.8|731
1744300500000|2025-04-10 15:55:00|12698.8|12686.8|12677.8|12666.8|12698.8|12687.8|12669.8|12658.8|1453
1744300800000|2025-04-10 16:00:00|12678.8|12665.8|12664.8|12652.8|12689.8|12678.8|12660.8|12648.8|1387
1744301100000|2025-04-10 16:05:00|12663.8|12653.8|12677.8|12666.8|12685.8|12674.8|12657.8|12646.8|1116
1744301400000|2025-04-10 16:10:00|12676.8|12665.8|12671.8|12659.8|12687.8|12676.8|12668.8|12657.8|802
1744301700000|2025-04-10 16:15:00|12670.8|12658.8|12665.8|12654.8|12672.8|12660.8|12660.8|12648.8|740
1744302000000|2025-04-10 16:20:00|12664.8|12653.8|12667.8|12656.8|12672.8|12661.8|12649.8|12637.8|1957
1744302300000|2025-04-10 16:25:00|12668.8|12654.8|12652.8|12641.8|12668.8|12656.8|12639.8|12628.8|1837
1744302600000|2025-04-10 16:30:00|12651.8|12640.8|12670.8|12659.8|12672.8|12660.8|12651.8|12639.8|1091
1744302900000|2025-04-10 16:35:00|12671.8|12660.8|12676.8|12665.8|12680.8|12669.8|12666.8|12655.8|924
1744303200000|2025-04-10 16:40:00|12677.8|12666.8|12689.8|12678.8|12690.8|12678.8|12673.8|12662.8|1122
1744303500000|2025-04-10 16:45:00|12690.8|12677.8|12708.8|12697.8|12710.8|12698.8|12682.8|12671.8|801
1744303800000|2025-04-10 16:50:00|12709.8|12698.8|12702.8|12690.8|12711.8|12700.8|12695.8|12683.8|1337
1744304100000|2025-04-10 16:55:00|12701.8|12689.8|12704.8|12693.8|12708.8|12697.8|12694.8|12683.8|641
1744304400000|2025-04-10 17:00:00|12705.8|12692.8|12727.8|12716.8|12734.8|12723.8|12697.8|12685.8|2030
1744304700000|2025-04-10 17:05:00|12726.8|12715.8|12719.8|12708.8|12731.8|12720.8|12714.8|12703.8|806
1744305000000|2025-04-10 17:10:00|12718.8|12707.8|12705.8|12694.8|12721.8|12709.8|12697.8|12686.8|647
1744305300000|2025-04-10 17:15:00|12704.8|12693.8|12706.8|12695.8|12714.8|12702.8|12698.8|12686.8|517
1744305600000|2025-04-10 17:20:00|12705.8|12694.8|12709.8|12697.8|12713.8|12701.8|12690.8|12678.8|565
1744305900000|2025-04-10 17:25:00|12708.8|12698.8|12721.8|12709.8|12722.8|12711.8|12707.8|12695.8|489
1744306200000|2025-04-10 17:30:00|12720.8|12708.8|12722.8|12710.8|12729.8|12717.8|12713.8|12702.8|415
1744306500000|2025-04-10 17:35:00|12721.8|12709.8|12725.8|12714.8|12738.8|12727.8|12719.8|12707.8|474
1744306800000|2025-04-10 17:40:00|12726.8|12715.8|12745.8|12734.8|12745.8|12734.8|12721.8|12710.8|633
1744307100000|2025-04-10 17:45:00|12744.8|12733.8|12743.8|12731.8|12756.8|12744.8|12741.8|12729.8|983
1744307400000|2025-04-10 17:50:00|12742.8|12732.8|12750.8|12739.8|12753.8|12742.8|12733.8|12722.8|750
1744307700000|2025-04-10 17:55:00|12751.8|12740.8|12754.8|12742.8|12760.8|12748.8|12746.8|12735.8|596
1744308000000|2025-04-10 18:00:00|12753.8|12741.8|12774.8|12763.8|12779.8|12768.8|12748.8|12736.8|1077
1744308300000|2025-04-10 18:05:00|12775.8|12762.8|12755.8|12744.8|12778.8|12767.8|12754.8|12742.8|588
1744308600000|2025-04-10 18:10:00|12756.8|12743.8|12742.8|12731.8|12758.8|12746.8|12738.8|12727.8|523
1744308900000|2025-04-10 18:15:00|12741.8|12730.8|12752.8|12740.8|12757.8|12746.8|12736.8|12725.8|421
1744309200000|2025-04-10 18:20:00|12753.8|12741.8|12767.8|12755.8|12773.8|12761.8|12751.8|12740.8|492
1744309500000|2025-04-10 18:25:00|12766.8|12754.8|12784.8|12773.8|12790.8|12779.8|12764.8|12752.8|1042
1744309800000|2025-04-10 18:30:00|12785.8|12774.8|12769.8|12758.8|12793.8|12781.8|12769.8|12757.8|831
1744310100000|2025-04-10 18:35:00|12770.8|12759.8|12776.8|12765.8|12781.8|12770.8|12767.8|12755.8|518
1744310400000|2025-04-10 18:40:00|12777.8|12764.8|12778.8|12768.8|12785.8|12773.8|12773.8|12761.8|478
1744310700000|2025-04-10 18:45:00|12777.8|12767.8|12774.3|12764.3|12779.8|12769.8|12765.8|12755.8|739
1744311000000|2025-04-10 18:50:00|12774.8|12764.8|12761.8|12751.8|12788.3|12778.3|12761.3|12751.3|765
1744311300000|2025-04-10 18:55:00|12762.8|12752.8|12771.3|12761.3|12781.3|12771.3|12760.3|12750.3|554
1744311600000|2025-04-10 19:00:00|12771.8|12761.8|12787.8|12777.8|12793.8|12783.8|12767.8|12757.8|297
1744311900000|2025-04-10 19:05:00|12788.3|12778.3|12777.3|12767.3|12789.8|12779.8|12776.8|12766.8|263
1744312200000|2025-04-10 19:10:00|12777.8|12767.8|12778.3|12768.3|12783.3|12773.3|12767.3|12757.3|244
1744312500000|2025-04-10 19:15:00|12777.8|12767.8|12784.3|12774.3|12787.3|12777.3|12771.3|12761.3|228
1744312800000|2025-04-10 19:20:00|12783.8|12773.8|12779.8|12769.8|12791.8|12781.8|12777.3|12767.3|194
1744313100000|2025-04-10 19:25:00|12780.3|12770.3|12757.3|12747.3|12783.8|12773.8|12757.3|12747.3|854
1744313400000|2025-04-10 19:30:00|12757.8|12747.8|12762.3|12752.3|12772.8|12762.8|12756.3|12746.3|250
1744313700000|2025-04-10 19:35:00|12761.8|12751.8|12752.8|12742.8|12765.3|12755.3|12750.3|12740.3|154
1744314000000|2025-04-10 19:40:00|12753.3|12743.3|12657.3|12647.3|12755.3|12745.3|12655.3|12645.3|3365
1744314300000|2025-04-10 19:45:00|12659.8|12649.8|12699.8|12689.8|12711.8|12701.8|12657.3|12647.3|1602
1744314600000|2025-04-10 19:50:00|12703.8|12693.8|12739.3|12729.3|12746.3|12736.3|12703.8|12693.8|552
1744314900000|2025-04-10 19:55:00|12737.8|12727.8|12752.8|12742.8|12752.8|12742.8|12728.3|12718.3|297
1744315200000|2025-04-10 20:00:00|12749.8|12739.8|12744.3|12734.3|12756.3|12746.3|12743.3|12733.3|303
1744315500000|2025-04-10 20:05:00|12743.8|12733.8|12744.8|12734.8|12749.8|12739.8|12738.8|12728.8|24
1744315800000|2025-04-10 20:10:00|12745.3|12735.3|12742.8|12732.8|12749.8|12739.8|12740.3|12730.3|37
1744316100000|2025-04-10 20:15:00|12743.3|12733.3|12735.8|12725.8|12743.8|12733.8|12735.8|12725.8|98
1744316400000|2025-04-10 20:20:00|12736.3|12726.3|12737.8|12727.8|12744.3|12734.3|12733.3|12723.3|215
1744316700000|2025-04-10 20:25:00|12738.3|12728.3|12741.3|12731.3|12742.3|12732.3|12735.3|12725.3|232
1744317000000|2025-04-10 20:30:00|12741.8|12731.8|12739.8|12729.8|12750.3|12740.3|12739.3|12729.3|388
1744317300000|2025-04-10 20:35:00|12739.3|12729.3|12737.8|12727.8|12740.8|12730.8|12735.8|12725.8|28
1744317600000|2025-04-10 20:40:00|12737.3|12727.3|12732.8|12722.8|12738.3|12728.3|12732.8|12722.8|20
1744317900000|2025-04-10 20:45:00|12733.3|12723.3|12737.8|12727.8|12741.8|12731.8|12732.3|12722.3|170
1744318200000|2025-04-10 20:50:00|12738.3|12728.3|12735.3|12725.3|12738.8|12728.8|12734.8|12724.8|78
1744318500000|2025-04-10 20:55:00|12734.8|12724.8|12733.8|12723.8|12734.8|12724.8|12733.3|12723.3|12
1744318800000|2025-04-10 21:00:00|12733.3|12723.3|12737.3|12727.3|12737.3|12727.3|12732.8|12722.8|101
1744319100000|2025-04-10 21:05:00|12738.5|12728.5|12736.5|12726.5|12738.5|12728.5|12736.5|12726.5|3
1744319400000|2025-04-10 21:10:00|12736|12726|12732.5|12722.5|12736|12726|12732.5|12722.5|6
1744319700000|2025-04-10 21:15:00|12742|12718|12742.4|12718.4|12742.8|12718.8|12741.7|12717.7|0
1744320000000|2025-04-10 21:20:00|12742.3|12718.3|12741.2|12717.2|12742.4|12718.4|12741.2|12717.2|0
1744320300000|2025-04-10 21:25:00|12742.2|12718.2|12741.1|12717.1|12742.3|12718.3|12740.6|12716.6|0
1744320600000|2025-04-10 21:30:00|12741.3|12717.3|12740.1|12716.1|12741.3|12717.3|12740.1|12716.1|0
1744320900000|2025-04-10 21:35:00|12740|12716|12738.5|12714.5|12740.4|12716.4|12738.4|12714.4|0
1744321200000|2025-04-10 21:40:00|12738.3|12714.3|12739|12715|12739|12715|12736.9|12712.9|0
1744321500000|2025-04-10 21:45:00|12738.7|12714.7|12737.3|12713.3|12738.8|12714.8|12737.3|12713.3|0
1744321800000|2025-04-10 21:50:00|12737|12713|12737.8|12713.8|12737.8|12713.8|12736.8|12712.8|0
1744322100000|2025-04-10 21:55:00|12737.7|12713.7|12736.1|12712.1|12737.8|12713.8|12734.3|12710.3|0
1744322400000|2025-04-10 22:00:00|12737.4|12713.4|12751.2|12727.2|12753.5|12729.5|12735.7|12711.7|0
1744322700000|2025-04-10 22:05:00|12751.3|12727.3|12757.3|12733.3|12759.3|12735.3|12751.2|12727.2|0
1744323000000|2025-04-10 22:10:00|12757.9|12733.9|12756.4|12732.4|12761.9|12737.9|12754.4|12730.4|0
1744323300000|2025-04-10 22:15:00|12756.3|12732.3|12752.7|12728.7|12760.5|12736.5|12751.6|12727.6|0
1744323600000|2025-04-10 22:20:00|12751.9|12727.9|12752.5|12728.5|12753.9|12729.9|12749.1|12725.1|0
1744323900000|2025-04-10 22:25:00|12751.7|12727.7|12752.3|12728.3|12757.2|12733.2|12749|12725|0
1744324200000|2025-04-10 22:30:00|12752.5|12728.5|12761|12737|12764.6|12740.6|12752.5|12728.5|0
1744324500000|2025-04-10 22:35:00|12761.1|12737.1|12767.1|12743.1|12768.3|12744.3|12759.8|12735.8|0
1744324800000|2025-04-10 22:40:00|12767|12743|12769.7|12745.7|12771.2|12747.2|12766|12742|0
1744325100000|2025-04-10 22:45:00|12768.6|12744.6|12761.5|12737.5|12775.1|12751.1|12760.5|12736.5|0
1744325400000|2025-04-10 22:50:00|12761.3|12737.3|12758.7|12734.7|12761.5|12737.5|12757|12733|0
1744325700000|2025-04-10 22:55:00|12758.8|12734.8|12752.7|12728.7|12759.8|12735.8|12752.1|12728.1|0
1744326000000|2025-04-10 23:00:00|12752.9|12728.9|12748.3|12724.3|12753.5|12729.5|12742.2|12718.2|0
1744326300000|2025-04-10 23:05:00|12748|12724|12750.1|12726.1|12756.8|12732.8|12747.1|12723.1|0
1744326600000|2025-04-10 23:10:00|12749.9|12725.9|12733.7|12709.7|12750.7|12726.7|12730.8|12706.8|0
1744326900000|2025-04-10 23:15:00|12733.6|12709.6|12730.2|12706.2|12733.6|12709.6|12726.4|12702.4|0
1744327200000|2025-04-10 23:20:00|12730.4|12706.4|12710.7|12686.7|12731.3|12707.3|12708.5|12684.5|0
1744327500000|2025-04-10 23:25:00|12710.8|12686.8|12721.1|12697.1|12725.3|12701.3|12709.4|12685.4|0
1744327800000|2025-04-10 23:30:00|12721.2|12697.2|12727.1|12703.1|12729.2|12705.2|12716.6|12692.6|0
1744328100000|2025-04-10 23:35:00|12726.8|12702.8|12716.2|12692.2|12727.6|12703.6|12714.5|12690.5|0
1744328400000|2025-04-10 23:40:00|12716.4|12692.4|12723.5|12699.5|12723.9|12699.9|12715.4|12691.4|0
1744328700000|2025-04-10 23:45:00|12723.2|12699.2|12709|12685|12723.9|12699.9|12708.9|12684.9|0
1744329000000|2025-04-10 23:50:00|12708.7|12684.7|12696.1|12672.1|12712.2|12688.2|12693.3|12669.3|0
1744329300000|2025-04-10 23:55:00|12696.6|12672.6|12704.7|12680.7|12715.3|12691.3|12692.6|12668.6|0
1744329600000|2025-04-11 00:00:00|12703.3|12679.3|12681.2|12657.2|12708.4|12684.4|12671.7|12647.7|0
1744329900000|2025-04-11 00:05:00|12680.7|12656.7|12675.3|12651.3|12682.8|12658.8|12668.5|12644.5|0
1744330200000|2025-04-11 00:10:00|12675|12651|12691.7|12667.7|12700.8|12676.8|12675|12651|0
1744330500000|2025-04-11 00:15:00|12691.8|12667.8|12666.8|12642.8|12693.4|12669.4|12660.2|12636.2|0
1744330800000|2025-04-11 00:20:00|12667.2|12643.2|12679.5|12655.5|12684.6|12660.6|12667.2|12643.2|0
1744331100000|2025-04-11 00:25:00|12678.7|12654.7|12670.9|12646.9|12681.3|12657.3|12668.8|12644.8|0
1744331400000|2025-04-11 00:30:00|12669.2|12645.2|12681.3|12657.3|12684.1|12660.1|12668.8|12644.8|0
1744331700000|2025-04-11 00:35:00|12681.4|12657.4|12674.1|12650.1|12695|12671|12670.1|12646.1|0
1744332000000|2025-04-11 00:40:00|12674.3|12650.3|12652.1|12628.1|12681.2|12657.2|12645.5|12621.5|0
1744332300000|2025-04-11 00:45:00|12651.6|12627.6|12665.6|12641.6|12666.7|12642.7|12635.4|12611.4|0
1744332600000|2025-04-11 00:50:00|12665.3|12641.3|12681|12657|12684.3|12660.3|12656.6|12632.6|0
1744332900000|2025-04-11 00:55:00|12680.9|12656.9|12685.2|12661.2|12687.5|12663.5|12668.9|12644.9|0
1744333200000|2025-04-11 01:00:00|12684.6|12660.6|12742|12732|12755|12745|12682|12660.6|4933
1744333500000|2025-04-11 01:05:00|12740|12730|12754|12744|12784|12774|12733|12723|3523
1744333800000|2025-04-11 01:10:00|12752|12742|12813|12803|12814|12804|12752|12742|3473
1744334100000|2025-04-11 01:15:00|12814|12804|12841|12831|12853|12843|12796|12786|5108
1744334400000|2025-04-11 01:20:00|12842|12832|12834|12824|12845|12835|12800|12790|5453
1744334700000|2025-04-11 01:25:00|12843|12833|12840|12830|12879|12869|12822|12812|7078
1744335000000|2025-04-11 01:30:00|12841|12831|12797|12787|12847|12837|12769|12759|26031
1744335300000|2025-04-11 01:35:00|12799|12789|12793|12783|12815|12805|12769|12759|8775
1744335600000|2025-04-11 01:40:00|12794|12784|12760|12750|12799|12789|12746|12736|13372
1744335900000|2025-04-11 01:45:00|12761|12751|12777|12767|12786|12776|12752|12742|7227
1744336200000|2025-04-11 01:50:00|12776|12766|12794|12784|12808|12798|12774|12764|5582
1744336500000|2025-04-11 01:55:00|12793|12783|12787|12777|12796|12786|12776|12766|4736
1744336800000|2025-04-11 02:00:00|12786|12776|12758|12748|12788|12778|12756|12746|5362
1744337100000|2025-04-11 02:05:00|12757|12747|12746|12736|12761|12751|12739|12729|4824
1744337400000|2025-04-11 02:10:00|12748|12738|12742|12732|12751|12741|12736|12726|3954
1744337700000|2025-04-11 02:15:00|12737|12727|12746|12736|12747|12737|12731|12721|3060
1744338000000|2025-04-11 02:20:00|12747|12737|12737|12727|12752|12742|12733|12723|2754
1744338300000|2025-04-11 02:25:00|12738|12728|12732|12722|12747|12737|12732|12722|2906
1744338600000|2025-04-11 02:30:00|12731|12721|12736|12726|12740|12730|12728|12718|2728
1744338900000|2025-04-11 02:35:00|12737|12727|12742|12732|12748|12738|12734|12724|1661
1744339200000|2025-04-11 02:40:00|12741|12731|12742|12732|12758|12748|12738|12728|2001
1744339500000|2025-04-11 02:45:00|12741|12731|12747|12737|12747|12737|12735|12725|1993
1744339800000|2025-04-11 02:50:00|12748|12738|12737|12727|12756|12746|12734|12724|1700
1744340100000|2025-04-11 02:55:00|12736|12726|12736|12726|12745|12735|12733|12723|2432
1744340400000|2025-04-11 03:00:00|12737|12727|12740|12730|12750|12740|12735|12725|2140
1744340700000|2025-04-11 03:05:00|12741|12731|12748|12738|12756|12746|12740|12730|1614
1744341000000|2025-04-11 03:10:00|12749|12739|12760|12750|12760|12750|12742|12732|2109
1744341300000|2025-04-11 03:15:00|12761|12751|12753|12743|12770|12760|12752|12742|2667
1744341600000|2025-04-11 03:20:00|12752|12742|12792|12782|12792|12782|12751|12741|2518
1744341900000|2025-04-11 03:25:00|12793|12783|12795|12785|12800|12790|12778|12768|3335
1744342200000|2025-04-11 03:30:00|12796|12786|12814|12804|12819|12809|12794|12784|1819
1744342500000|2025-04-11 03:35:00|12813|12803|12803|12793|12814|12804|12798|12788|552
1744342800000|2025-04-11 03:40:00|12804|12794|12818|12808|12819|12809|12800|12790|736
1744343100000|2025-04-11 03:45:00|12817|12807|12814|12804|12821|12811|12812|12802|568
1744343400000|2025-04-11 03:50:00|12815|12805|12824|12814|12827|12817|12808|12798|914
1744343700000|2025-04-11 03:55:00|12823|12813|12824|12814|12828|12818|12816|12806|823
1744344000000|2025-04-11 04:00:00|12823|12813|12825|12815|12826|12816|12821|12811|280
1744344300000|2025-04-11 04:05:00|12824|12814|12826|12816|12829|12819|12824|12814|429
1744344600000|2025-04-11 04:10:00|12825|12815|12821|12811|12826|12816|12819|12809|587
1744344900000|2025-04-11 04:15:00|12820|12810|12817|12807|12820|12810|12815|12805|569
1744345200000|2025-04-11 04:20:00|12816|12806|12815|12805|12816|12806|12803|12793|861
1744345500000|2025-04-11 04:25:00|12816|12806|12807|12797|12817|12807|12807|12797|332
1744345800000|2025-04-11 04:30:00|12808|12798|12807|12797|12811|12801|12804|12794|471
1744346100000|2025-04-11 04:35:00|12808|12798|12804|12794|12809|12799|12802|12792|376
1744346400000|2025-04-11 04:40:00|12805|12795|12812|12802|12814|12804|12804|12794|261
1744346700000|2025-04-11 04:45:00|12811|12801|12811|12801|12814|12804|12808|12798|280
1744347000000|2025-04-11 04:50:00|12810|12800|12805|12795|12810|12800|12804|12794|262
1744347300000|2025-04-11 04:55:00|12806|12796|12807|12797|12814|12804|12806|12796|395
1744347600000|2025-04-11 05:00:00|12809|12799|12834|12824|12839|12829|12793|12783|9255
1744347900000|2025-04-11 05:05:00|12833|12823|12832|12822|12865|12855|12822|12812|5832
1744348200000|2025-04-11 05:10:00|12829|12819|12834|12824|12846|12836|12820|12810|3483
1744348500000|2025-04-11 05:15:00|12835|12825|12829|12819|12847|12837|12829|12819|2275
1744348800000|2025-04-11 05:20:00|12828|12818|12857|12847|12860|12850|12828|12818|2090
1744349100000|2025-04-11 05:25:00|12858|12848|12871|12861|12892|12882|12857|12847|4732
1744349400000|2025-04-11 05:30:00|12870|12860|12873|12863|12877|12867|12856|12846|4574
1744349700000|2025-04-11 05:35:00|12874|12864|12880|12870|12897|12887|12872|12862|3823
1744350000000|2025-04-11 05:40:00|12877|12867|12902|12892|12912|12902|12870|12860|2949
1744350300000|2025-04-11 05:45:00|12903|12893|12882|12872|12915|12905|12882|12872|4415
1744350600000|2025-04-11 05:50:00|12883|12873|12890|12880|12897|12887|12878|12868|3550
1744350900000|2025-04-11 05:55:00|12891|12881|12886|12876|12892|12882|12874|12864|2168
1744351200000|2025-04-11 06:00:00|12887|12877|12905|12895|12908|12898|12878|12868|3974
1744351500000|2025-04-11 06:05:00|12904|12894|12901|12891|12906|12896|12891|12881|2676
1744351800000|2025-04-11 06:10:00|12900|12890|12880|12870|12914|12904|12877|12867|3969
1744352100000|2025-04-11 06:15:00|12881|12871|12900|12890|12903|12893|12877|12867|2627
1744352400000|2025-04-11 06:20:00|12899|12889|12887|12877|12908|12898|12883|12873|2908
1744352700000|2025-04-11 06:25:00|12888|12878|12883|12873|12897|12887|12875|12865|2381
1744353000000|2025-04-11 06:30:00|12882|12872|12893|12883|12894|12884|12874|12864|2735
1744353300000|2025-04-11 06:35:00|12892|12882|12869|12859|12892|12882|12869|12859|3949
1744353600000|2025-04-11 06:40:00|12870|12860|12885|12875|12886|12876|12864|12854|2724
1744353900000|2025-04-11 06:45:00|12882|12872|12899|12889|12903|12893|12881|12871|3434
1744354200000|2025-04-11 06:50:00|12900|12890|12907|12897|12907|12897|12885|12875|4531
1744354500000|2025-04-11 06:55:00|12908|12898|12895|12885|12911|12901|12893|12883|5606
1744354800000|2025-04-11 07:00:00|12896|12886|12931|12920|12946|12935|12895|12884|4107
1744355100000|2025-04-11 07:05:00|12930|12918|12910|12899|12930|12918|12908|12897|1842
1744355400000|2025-04-11 07:10:00|12909|12898|12916|12905|12919|12908|12908|12896|1240
1744355700000|2025-04-11 07:15:00|12917|12906|12910|12899|12927|12916|12907|12896|915
1744356000000|2025-04-11 07:20:00|12909|12898|12915|12904|12916|12905|12906|12894|742
1744356300000|2025-04-11 07:25:00|12916|12905|12910|12899|12919|12908|12909|12898|752
1744356600000|2025-04-11 07:30:00|12911|12900|12922|12911|12926|12915|12911|12900|585
1744356900000|2025-04-11 07:35:00|12921|12910|12916|12905|12931|12920|12916|12905|702
1744357200000|2025-04-11 07:40:00|12915|12904|12919|12908|12919|12908|12908|12897|911
1744357500000|2025-04-11 07:45:00|12918|12907|12921|12910|12923|12911|12912|12901|1110
1744357800000|2025-04-11 07:50:00|12920|12909|12921|12910|12922|12911|12913|12902|647
1744358100000|2025-04-11 07:55:00|12920|12909|12912|12900|12924|12913|12911|12899|910
1744358400000|2025-04-11 08:00:00|12913|12901|12849|12838|12913|12902|12830|12819|7792
1744358700000|2025-04-11 08:05:00|12850|12837|12880|12868|12888|12876|12847|12836|1976
1744359000000|2025-04-11 08:10:00|12881|12869|12868|12857|12882|12871|12863|12851|847
1744359300000|2025-04-11 08:15:00|12869|12858|12875|12863|12881|12869|12868|12856|1232
1744359600000|2025-04-11 08:20:00|12874|12864|12869|12858|12881|12869|12868|12857|700
1744359900000|2025-04-11 08:25:00|12870|12857|12867|12854|12874|12861|12864|12852|1045
1744360200000|2025-04-11 08:30:00|12875.5|12851.5|12857.8|12833.8|12882.4|12858.4|12857.8|12833.8|0
1744360500000|2025-04-11 08:35:00|12857.6|12833.6|12858.5|12834.5|12865.7|12841.7|12847.7|12823.7|533
1744360800000|2025-04-11 08:40:00|12858.6|12834.6|12850.2|12826.2|12859|12835|12838.4|12814.4|0
1744361100000|2025-04-11 08:45:00|12850.3|12826.3|12853.1|12829.1|12860.4|12836.4|12846.6|12822.6|483
1744361400000|2025-04-11 08:50:00|12853.4|12829.4|12847.6|12823.6|12859|12835|12843.2|12819.2|585
1744361700000|2025-04-11 08:55:00|12847.7|12823.7|12858.9|12834.9|12862.3|12838.3|12841.4|12817.4|221
1744362000000|2025-04-11 09:00:00|12858.2|12834.2|12861|12849|12897|12884|12853|12831.1|1106
1744362300000|2025-04-11 09:05:00|12859|12848|12859|12847|12865|12854|12853|12842|193
1744362600000|2025-04-11 09:10:00|12858|12846|12861|12850|12864|12852|12852|12841|174
1744362900000|2025-04-11 09:15:00|12860|12849|12858|12847|12865|12854|12854|12843|327
1744363200000|2025-04-11 09:20:00|12859|12846|12854|12843|12861|12850|12829|12817|1748
1744363500000|2025-04-11 09:25:00|12855|12842|12853|12842|12858|12846|12843|12831|506
1744363800000|2025-04-11 09:30:00|12854|12841|12877|12866|12877|12866|12849|12838|809
1744364100000|2025-04-11 09:35:00|12876|12865|12873|12861|12878|12867|12866|12854|591
1744364400000|2025-04-11 09:40:00|12872|12860|12879|12868|12880|12869|12868|12857|234
1744364700000|2025-04-11 09:45:00|12877|12867|12888|12877|12890|12879|12877|12866|339
1744365000000|2025-04-11 09:50:00|12889|12876|12905|12894|12922|12910|12887|12875|1113
1744365300000|2025-04-11 09:55:00|12904|12893|12940|12928|12980|12969|12902|12890|5008
1744365600000|2025-04-11 10:00:00|12941|12930|12929|12918|12941|12930|12913|12902|2170
1744365900000|2025-04-11 10:05:00|12928|12917|12919|12907|12933|12922|12911|12900|718
1744366200000|2025-04-11 10:10:00|12918|12908|12924|12912|12926|12915|12904|12893|699
1744366500000|2025-04-11 10:15:00|12927|12916|12934|12922|12938|12926|12921|12910|551
1744366800000|2025-04-11 10:20:00|12933|12923|12934|12923|12945|12934|12932|12921|913
1744367100000|2025-04-11 10:25:00|12933|12922|12930|12919|12940|12929|12929|12918|325
1744367400000|2025-04-11 10:30:00|12931|12920|12934|12922|12942|12931|12927|12915|522
1744367700000|2025-04-11 10:35:00|12933|12923|12928|12917|12940|12929|12926|12915|430
1744368000000|2025-04-11 10:40:00|12929|12916|12922|12911|12929|12916|12914|12903|496
1744368300000|2025-04-11 10:45:00|12923|12912|12916|12905|12927|12916|12905|12894|1239
1744368600000|2025-04-11 10:50:00|12915|12904|12926|12915|12928|12917|12911|12900|472
1744368900000|2025-04-11 10:55:00|12927|12916|12938|12927|12939|12928|12925|12914|399
1744369200000|2025-04-11 11:00:00|12937|12926|12939|12928|12949|12938|12932|12920|964
1744369500000|2025-04-11 11:05:00|12940|12929|12940|12929|12940|12929|12928|12917|340
1744369800000|2025-04-11 11:10:00|12939|12928|12926|12914|12942|12930|12924|12913|348
1744370100000|2025-04-11 11:15:00|12925|12915|12910|12899|12927|12915|12908|12897|302
1744370400000|2025-04-11 11:20:00|12911|12900|12912|12901|12915|12904|12903|12892|236
1744370700000|2025-04-11 11:25:00|12911|12900|12910|12899|12918|12906|12908|12897|316
1744371000000|2025-04-11 11:30:00|12911|12900|12917|12906|12918|12907|12907|12896|570
1744371300000|2025-04-11 11:35:00|12916|12905|12910|12899|12918|12906|12905|12894|229
1744371600000|2025-04-11 11:40:00|12909|12898|12904|12893|12917|12906|12903|12892|243
1744371900000|2025-04-11 11:45:00|12903|12892|12899|12888|12910|12899|12899|12888|512
1744372200000|2025-04-11 11:50:00|12900|12887|12904|12893|12905|12894|12891|12880|427
1744372500000|2025-04-11 11:55:00|12903|12892|12902|12891|12924|12913|12899|12887|975
1744372800000|2025-04-11 12:00:00|12904|12890|12926|12915|12926|12915|12903|12890|442
1744373100000|2025-04-11 12:05:00|12928|12914|12924|12912|12932|12921|12919|12908|392
1744373400000|2025-04-11 12:10:00|12923|12913|12918|12907|12928|12917|12917|12905|625
1744373700000|2025-04-11 12:15:00|12919|12906|12917|12906|12924|12912|12916|12904|217
1744374000000|2025-04-11 12:20:00|12918|12907|12906|12894|12920|12909|12904|12892|239
1744374300000|2025-04-11 12:25:00|12905|12895|12906|12894|12910|12899|12905|12894|165
1744374600000|2025-04-11 12:30:00|12908|12895|12917|12906|12918|12906|12906|12895|341
1744374900000|2025-04-11 12:35:00|12918|12907|12915|12903|12920|12909|12911|12899|232
1744375200000|2025-04-11 12:40:00|12914|12904|12910|12899|12916|12905|12909|12898|185
1744375500000|2025-04-11 12:45:00|12909|12898|12915|12904|12918|12906|12909|12898|230
1744375800000|2025-04-11 12:50:00|12914|12903|12909|12897|12915|12903|12907|12895|316
1744376100000|2025-04-11 12:55:00|12910|12898|12908|12897|12911|12899|12902|12891|278
1744376400000|2025-04-11 13:00:00|12909|12898|12904|12893|12912|12900|12903|12892|410
1744376700000|2025-04-11 13:05:00|12903|12892|12901|12889|12909|12898|12900|12889|318
1744377000000|2025-04-11 13:10:00|12902|12890|12897|12886|12904|12893|12892|12881|596
1744377300000|2025-04-11 13:15:00|12896|12885|12888|12877|12899|12888|12886|12875|425
1744377600000|2025-04-11 13:20:00|12889|12878|12905|12893|12908|12896|12887|12875|595
1744377900000|2025-04-11 13:25:00|12904|12892|12896|12885|12910|12899|12896|12885|604
1744378200000|2025-04-11 13:30:00|12897|12888|12884|12873|12901|12890|12855|12844|2401
1744378500000|2025-04-11 13:35:00|12886|12874|12902|12891|12908|12897|12870|12859|2832
1744378800000|2025-04-11 13:40:00|12903|12892|12912|12901|12920|12909|12893|12881|1822
1744379100000|2025-04-11 13:45:00|12913|12902|12899|12888|12920|12909|12899|12888|2146
1744379400000|2025-04-11 13:50:00|12900|12887|12912|12901|12917|12906|12892|12881|1331
1744379700000|2025-04-11 13:55:00|12911|12900|12907|12895|12913|12901|12898|12887|959
1744380000000|2025-04-11 14:00:00|12908|12890|12899|12888|12909|12896|12887|12875|1025
1744380300000|2025-04-11 14:05:00|12898|12887|12899|12888|12906|12895|12890|12879|879
1744380600000|2025-04-11 14:10:00|12900|12889|12888|12877|12905|12893|12873|12862|1101
1744380900000|2025-04-11 14:15:00|12887|12876|12874|12863|12896|12885|12873|12862|590
1744381200000|2025-04-11 14:20:00|12875|12864|12872|12861|12876|12865|12858|12847|864
1744381500000|2025-04-11 14:25:00|12873|12860|12858|12847|12878|12866|12853|12842|929
1744381800000|2025-04-11 14:30:00|12859|12846|12877|12866|12881|12870|12855|12844|709
1744382100000|2025-04-11 14:35:00|12878|12867|12877|12865|12885|12874|12873|12862|483
1744382400000|2025-04-11 14:40:00|12876|12864|12886|12875|12888|12876|12874|12862|767
1744382700000|2025-04-11 14:45:00|12887|12876|12880|12869|12891|12880|12878|12866|580
1744383000000|2025-04-11 14:50:00|12879|12868|12862|12851|12880|12869|12858|12847|758
1744383300000|2025-04-11 14:55:00|12863|12850|12855|12844|12867|12855|12855|12844|852
1744383600000|2025-04-11 15:00:00|12856|12843|12869|12858|12883|12871|12856|12843|1501
1744383900000|2025-04-11 15:05:00|12868|12857|12872|12861|12872|12861|12861|12850|568
1744384200000|2025-04-11 15:10:00|12873|12860|12863|12852|12877|12865|12863|12851|620
1744384500000|2025-04-11 15:15:00|12862|12851|12864|12852|12870|12859|12859|12848|440
1744384800000|2025-04-11 15:20:00|12863|12853|12868|12857|12872|12861|12861|12849|407
1744385100000|2025-04-11 15:25:00|12869|12856|12867|12856|12876|12865|12866|12854|544
1744385400000|2025-04-11 15:30:00|12868|12857|12873|12862|12876|12865|12864|12852|888
1744385700000|2025-04-11 15:35:00|12872|12861|12881|12869|12881|12869|12865|12854|424
1744386000000|2025-04-11 15:40:00|12880|12870|12891|12880|12891|12880|12877|12866|853
1744386300000|2025-04-11 15:45:00|12890|12879|12881|12870|12893|12882|12881|12870|351
1744386600000|2025-04-11 15:50:00|12882|12869|12879|12868|12884|12873|12872|12861|488
1744386900000|2025-04-11 15:55:00|12880|12869|12882|12870|12885|12873|12877|12866|193
1744387200000|2025-04-11 16:00:00|12881|12871|12882|12871|12883|12871|12876|12865|198
1744387500000|2025-04-11 16:05:00|12883|12872|12885|12874|12889|12878|12882|12871|252
1744387800000|2025-04-11 16:10:00|12886|12875|12888|12877|12892|12881|12885|12874|302
1744388100000|2025-04-11 16:15:00|12889|12876|12888|12877|12889|12878|12880|12869|238
1744388400000|2025-04-11 16:20:00|12889|12878|12881|12870|12891|12880|12881|12870|206
1744388700000|2025-04-11 16:25:00|12882|12871|12885|12873|12887|12876|12877|12865|247
1744389000000|2025-04-11 16:30:00|12884|12874|12902|12891|12903|12892|12884|12873|521
1744389300000|2025-04-11 16:35:00|12901|12890|12907|12895|12911|12899|12900|12889|633
1744389600000|2025-04-11 16:40:00|12906|12894|12915|12904|12915|12904|12902|12890|477
1744389900000|2025-04-11 16:45:00|12914|12903|12919|12908|12920|12909|12911|12899|362
1744390200000|2025-04-11 16:50:00|12920|12909|12915|12903|12921|12909|12913|12902|444
1744390500000|2025-04-11 16:55:00|12914|12902|12918|12907|12920|12909|12909|12898|310
1744390800000|2025-04-11 17:00:00|12919|12906|12920|12908|12924|12913|12913|12902|434
1744391100000|2025-04-11 17:05:00|12919|12909|12924|12913|12925|12913|12916|12905|324
1744391400000|2025-04-11 17:10:00|12923|12912|12921|12910|12925|12914|12918|12907|321
1744391700000|2025-04-11 17:15:00|12922|12911|12917|12906|12923|12912|12915|12903|367
1744392000000|2025-04-11 17:20:00|12916|12905|12918|12907|12924|12913|12914|12903|451
1744392300000|2025-04-11 17:25:00|12917|12906|12916|12905|12918|12907|12913|12902|301
1744392600000|2025-04-11 17:30:00|12915|12904|12921|12909|12921|12909|12914|12903|274
1744392900000|2025-04-11 17:35:00|12920|12910|12931|12920|12932|12921|12915|12904|320
1744393200000|2025-04-11 17:40:00|12932|12921|12942|12931|12946|12935|12930|12918|592
1744393500000|2025-04-11 17:45:00|12943|12932|12941|12929|12943|12932|12934|12923|297
1744393800000|2025-04-11 17:50:00|12940|12928|12943|12932|12948|12937|12938|12927|161
1744394100000|2025-04-11 17:55:00|12942|12931|12938|12927|12944|12932|12933|12921|197
1744394400000|2025-04-11 18:00:00|12939|12928|12943|12931|12944|12933|12933|12922|252
1744394700000|2025-04-11 18:05:00|12944|12932|12940|12928|12945|12933|12935|12924|253
1744395000000|2025-04-11 18:10:00|12939|12927|12939|12927|12945|12933|12936|12924|137
1744395300000|2025-04-11 18:15:00|12938|12928|12932|12920|12942|12930|12929|12917|113
1744395600000|2025-04-11 18:20:00|12933|12921|12933|12921|12935|12924|12927|12916|112
1744395900000|2025-04-11 18:25:00|12934|12922|12934|12923|12935|12923|12929|12918|106
1744396200000|2025-04-11 18:30:00|12935|12924|12934|12922|12936|12925|12932|12921|70
1744396500000|2025-04-11 18:35:00|12933|12923|12941|12929|12945|12933|12931|12920|190
1744396800000|2025-04-11 18:40:00|12942|12930|12940.5|12930.5|12944|12932|12939|12928|86
1744397100000|2025-04-11 18:45:00|12941|12931|12944|12934|12946|12936|12938.5|12928.5|180
1744397400000|2025-04-11 18:50:00|12943.5|12933.5|12943.5|12933.5|12947.5|12937.5|12936.5|12926.5|175
1744397700000|2025-04-11 18:55:00|12943|12933|12941|12931|12946|12936|12937|12927|265
1744398000000|2025-04-11 19:00:00|12940.5|12930.5|12950.5|12940.5|12950.5|12940.5|12938.5|12928.5|102
1744398300000|2025-04-11 19:05:00|12950|12940|12957|12947|12957.5|12947.5|12949|12939|206
1744398600000|2025-04-11 19:10:00|12956.5|12946.5|12962.5|12952.5|12962.5|12952.5|12955.5|12945.5|308
1744398900000|2025-04-11 19:15:00|12963|12953|12967|12957|12967.5|12957.5|12962|12952|480
1744399200000|2025-04-11 19:20:00|12966.5|12956.5|12967|12957|12967|12957|12965.5|12955.5|231
1744399500000|2025-04-11 19:25:00|12966.5|12956.5|12965.5|12955.5|12966.5|12956.5|12961.5|12951.5|385
1744399800000|2025-04-11 19:30:00|12965|12955|12959|12949|12966|12956|12958.5|12948.5|427
1744400100000|2025-04-11 19:35:00|12958.5|12948.5|12965|12955|12965|12955|12953.5|12943.5|335
1744400400000|2025-04-11 19:40:00|12964.5|12954.5|12962.5|12952.5|12965.5|12955.5|12962.5|12952.5|304
1744400700000|2025-04-11 19:45:00|12963|12953|12963|12953|12963.5|12953.5|12955|12945|171
1744401000000|2025-04-11 19:50:00|12963.5|12953.5|12962.5|12952.5|12963.5|12953.5|12953|12943|184
1744401300000|2025-04-11 19:55:00|12962|12952|12963|12953|12964.5|12954.5|12960.5|12950.5|393
1744401600000|2025-04-11 20:00:00|12962.5|12952.5|12962|12952|12962.5|12952.5|12959.5|12949.5|244
1744401900000|2025-04-11 20:05:00|12961.5|12951.5|12960|12950|12962|12952|12960|12950|96
1744402200000|2025-04-11 20:10:00|12960.5|12950.5|12958.5|12948.5|12960.5|12950.5|12957|12947|110
1744402500000|2025-04-11 20:15:00|12958|12948|12959|12949|12961.5|12951.5|12958|12948|51
1744402800000|2025-04-11 20:20:00|12958.5|12948.5|12959|12949|12959.5|12949.5|12957.5|12947.5|18
1744403100000|2025-04-11 20:25:00|12959.5|12949.5|12959|12949|12959.5|12949.5|12956.5|12946.5|48
1744403400000|2025-04-11 20:30:00|12958.5|12948.5|12958|12948|12960|12950|12957|12947|76
1744403700000|2025-04-11 20:35:00|12958.5|12948.5|12958|12948|12958.5|12948.5|12957.5|12947.5|14
1744404000000|2025-04-11 20:40:00|12957.5|12947.5|12957|12947|12960.5|12950.5|12956.5|12946.5|101
1744404300000|2025-04-11 20:45:00|12956|12946|12957.5|12947.5|12959|12949|12956|12946|23
1744404600000|2025-04-11 20:50:00|12956.5|12946.5|12957|12947|12958.5|12948.5|12956|12946|18
1744404900000|2025-04-11 20:55:00|12957.5|12947.5|12951.5|12941.5|12966|12956|12951.5|12941.5|293
1744581900000|2025-04-13 22:05:00|13030.2|13006.2|13023.9|12999.9|13030.7|13006.7|13017.7|12993.7|0
1744582200000|2025-04-13 22:10:00|13023.8|12999.8|13021|12997|13034.6|13010.6|13019.8|12995.8|0
1744582500000|2025-04-13 22:15:00|13020.9|12996.9|13010.6|12986.6|13024.8|13000.8|12995.8|12971.8|0
1744582800000|2025-04-13 22:20:00|13010.8|12986.8|13003.3|12979.3|13014.5|12990.5|12999.8|12975.8|0
1744583100000|2025-04-13 22:25:00|13003.2|12979.2|12997.3|12973.3|13003.5|12979.5|12991.3|12967.3|0
1744583400000|2025-04-13 22:30:00|12997|12973|12999.7|12975.7|13007.8|12983.8|12994.5|12970.5|0
1744583700000|2025-04-13 22:35:00|12999.6|12975.6|13008.4|12984.4|13008.8|12984.8|12995.2|12971.2|0
1744584000000|2025-04-13 22:40:00|13008.6|12984.6|13009.7|12985.7|13016.5|12992.5|13007|12983|0
1744584300000|2025-04-13 22:45:00|13009.6|12985.6|13004.3|12980.3|13012.6|12988.6|13000.4|12976.4|0
1744584600000|2025-04-13 22:50:00|13004.2|12980.2|13003.2|12979.2|13010.9|12986.9|13001.9|12977.9|0
1744584900000|2025-04-13 22:55:00|13003.4|12979.4|13001.7|12977.7|13006|12982|12999.7|12975.7|0
1744585200000|2025-04-13 23:00:00|13002.8|12978.8|12997|12973|13012.2|12988.2|12995.3|12971.3|0
1744585500000|2025-04-13 23:05:00|12996.6|12972.6|13001.3|12977.3|13007.4|12983.4|12996.4|12972.4|0
1744585800000|2025-04-13 23:10:00|13001.4|12977.4|13004.8|12980.8|13009|12985|12999.3|12975.3|0
1744586100000|2025-04-13 23:15:00|13004.9|12980.9|13017|12993|13018.6|12994.6|13004.9|12980.9|0
1744586400000|2025-04-13 23:20:00|13016.9|12992.9|13016.9|12992.9|13020.1|12996.1|13011.9|12987.9|0
1744586700000|2025-04-13 23:25:00|13017|12993|13015.9|12991.9|13021.9|12997.9|13015.2|12991.2|0
1744587000000|2025-04-13 23:30:00|13016|12992|13007.4|12983.4|13018.2|12994.2|13006.6|12982.6|0
1744587300000|2025-04-13 23:35:00|13007.7|12983.7|13007.8|12983.8|13009.8|12985.8|13006.1|12982.1|0
1744587600000|2025-04-13 23:40:00|13007.9|12983.9|13006.5|12982.5|13008.6|12984.6|13003.1|12979.1|0
1744587900000|2025-04-13 23:45:00|13006.6|12982.6|13007.7|12983.7|13008.9|12984.9|13005.3|12981.3|0
1744588200000|2025-04-13 23:50:00|13007.8|12983.8|13006.9|12982.9|13009|12985|13004.6|12980.6|0
1744588500000|2025-04-13 23:55:00|13006.8|12982.8|13007.5|12983.5|13008.2|12984.2|13005.4|12981.4|0
1744588800000|2025-04-14 00:00:00|13007.3|12983.3|13010.2|12986.2|13017.2|12993.2|13007.2|12983.2|0
1744589100000|2025-04-14 00:05:00|13010.5|12986.5|13014.2|12990.2|13020.2|12996.2|13007.1|12983.1|0
1744589400000|2025-04-14 00:10:00|13014.4|12990.4|13020.2|12996.2|13023|12999|13011.5|12987.5|0
1744589700000|2025-04-14 00:15:00|13020.1|12996.1|13020|12996|13022|12998|13018.2|12994.2|0
1744590000000|2025-04-14 00:20:00|13019.6|12995.6|13006.1|12982.1|13020.6|12996.6|13005|12981|0
1744590300000|2025-04-14 00:25:00|13006|12982|13008.4|12984.4|13010.8|12986.8|13002.6|12978.6|0
1744590600000|2025-04-14 00:30:00|13008.1|12984.1|13013.1|12989.1|13015.1|12991.1|13007.9|12983.9|0
1744590900000|2025-04-14 00:35:00|13012.9|12988.9|13015.1|12991.1|13015.6|12991.6|13009.3|12985.3|0
1744591200000|2025-04-14 00:40:00|13015|12991|13010.1|12986.1|13015.6|12991.6|13007|12983|0
1744591500000|2025-04-14 00:45:00|13010.2|12986.2|12977.3|12953.3|13013.3|12989.3|12972.5|12948.5|0
1744591800000|2025-04-14 00:50:00|12977.4|12953.4|12972.2|12948.2|12977.8|12953.8|12971.2|12947.2|0
1744592100000|2025-04-14 00:55:00|12972.1|12948.1|12982.3|12958.3|12982.5|12958.5|12967.3|12943.3|0
1744592400000|2025-04-14 01:00:00|12988|12978|12983|12973|13028|13018|12953|12943|7126
1744592700000|2025-04-14 01:05:00|12984|12974|13002|12992|13004|12994|12975|12965|2008
1744593000000|2025-04-14 01:10:00|13003|12993|12992|12982|13004|12994|12981|12971|998
1744593300000|2025-04-14 01:15:00|12993|12983|13008|12998|13025|13015|12990|12980|3329
1744593600000|2025-04-14 01:20:00|13009|12999|12969|12959|13018|13008|12968|12958|2648
1744593900000|2025-04-14 01:25:00|12971|12961|12910|12900|12973|12963|12909|12899|5887
1744594200000|2025-04-14 01:30:00|12907|12897|12914|12904|12942|12932|12896|12886|18295
1744594500000|2025-04-14 01:35:00|12915|12905|12906|12896|12925|12915|12894|12884|9116
1744594800000|2025-04-14 01:40:00|12908|12898|12925|12915|12928|12918|12904|12894|6714
1744595100000|2025-04-14 01:45:00|12927|12917|12934|12924|12957|12947|12927|12917|5881
1744595400000|2025-04-14 01:50:00|12933|12923|12965|12955|12971|12961|12921|12911|4274
1744595700000|2025-04-14 01:55:00|12966|12956|12958|12948|12980|12970|12958|12948|4454
1744596000000|2025-04-14 02:00:00|12959|12949|12964|12954|12979|12969|12954|12944|4028
1744596300000|2025-04-14 02:05:00|12963|12953|12959|12949|12970|12960|12953|12943|2184
1744596600000|2025-04-14 02:10:00|12960|12950|12972|12962|12972|12962|12953|12943|1921
1744596900000|2025-04-14 02:15:00|12971|12961|12945|12935|12972|12962|12945|12935|2413
1744597200000|2025-04-14 02:20:00|12947|12937|12948|12938|12962|12952|12944|12934|2092
1744597500000|2025-04-14 02:25:00|12947|12937|12947|12937|12950|12940|12941|12931|1874
1744597800000|2025-04-14 02:30:00|12948|12938|12938|12928|12951|12941|12933|12923|2138
1744598100000|2025-04-14 02:35:00|12937|12927|12958|12948|12958|12948|12931|12921|1995
1744598400000|2025-04-14 02:40:00|12957|12947|12956|12946|12959|12949|12947|12937|1625
1744598700000|2025-04-14 02:45:00|12957|12947|12967|12957|12971|12961|12955|12945|1529
1744599000000|2025-04-14 02:50:00|12966|12956|12968|12958|12970|12960|12960|12950|2847
1744599300000|2025-04-14 02:55:00|12967|12957|12971|12961|12975|12965|12963|12953|1270
1744599600000|2025-04-14 03:00:00|12970|12960|12971|12961|12974|12964|12965|12955|1584
1744599900000|2025-04-14 03:05:00|12972|12962|12957|12947|12979|12969|12950|12940|3324
1744600200000|2025-04-14 03:10:00|12958|12948|12949|12939|12965|12955|12945|12935|2245
1744600500000|2025-04-14 03:15:00|12948|12938|12953|12943|12957|12947|12948|12938|1625
1744600800000|2025-04-14 03:20:00|12952|12942|12957|12947|12957|12947|12945|12935|1235
1744601100000|2025-04-14 03:25:00|12958|12948|12958|12948|12962|12952|12952|12942|851
1744601400000|2025-04-14 03:30:00|12956|12946|12958|12948|12961|12951|12956|12946|597
1744601700000|2025-04-14 03:35:00|12957|12947|12956|12946|12964|12954|12956|12946|796
1744602000000|2025-04-14 03:40:00|12955|12945|12951|12941|12956|12946|12949|12939|299
1744602300000|2025-04-14 03:45:00|12952|12942|12952|12942|12954|12944|12949|12939|243
1744602600000|2025-04-14 03:50:00|12953|12943|12954|12944|12955|12945|12951|12941|269
1744602900000|2025-04-14 03:55:00|12955|12945|12955|12945|12955|12945|12954|12944|220
1744603200000|2025-04-14 04:00:00|12954|12944|12953|12943|12954|12944|12953|12943|116
1744603500000|2025-04-14 04:05:00|12954|12944|12955|12945|12955|12945|12953|12943|87
1744603800000|2025-04-14 04:10:00|12954|12944|12958|12948|12958|12948|12954|12944|191
1744604100000|2025-04-14 04:15:00|12959|12949|12960|12950|12960|12950|12959|12949|157
1744604400000|2025-04-14 04:20:00|12959|12949|12959|12949|12960|12950|12958|12948|113
1744604700000|2025-04-14 04:25:00|12958|12948|12955|12945|12959|12949|12955|12945|124
1744605000000|2025-04-14 04:30:00|12954|12944|12954|12944|12954|12944|12952|12942|164
1744605300000|2025-04-14 04:35:00|12955|12945|12956|12946|12958|12948|12955|12945|181
1744605600000|2025-04-14 04:40:00|12957|12947|12956|12946|12957|12947|12954|12944|157
1744605900000|2025-04-14 04:45:00|12955|12945|12960|12950|12961|12951|12955|12945|287
1744606200000|2025-04-14 04:50:00|12961|12951|12959|12949|12962|12952|12959|12949|218
1744606500000|2025-04-14 04:55:00|12960|12950|12957|12947|12960|12950|12957|12947|142
1744606800000|2025-04-14 05:00:00|12958|12948|12955|12945|12971|12961|12955|12945|3883
1744607100000|2025-04-14 05:05:00|12956|12946|12950|12940|12961|12951|12942|12932|1651
1744607400000|2025-04-14 05:10:00|12951|12941|12948|12938|12955|12945|12946|12936|1826
1744607700000|2025-04-14 05:15:00|12949|12939|12947|12937|12952|12942|12939|12929|1457
1744608000000|2025-04-14 05:20:00|12948|12938|12943|12933|12952|12942|12939|12929|1746
1744608300000|2025-04-14 05:25:00|12944|12934|12949|12939|12952|12942|12943|12933|1141
1744608600000|2025-04-14 05:30:00|12947|12937|12958|12948|12961|12951|12946|12936|1690
1744608900000|2025-04-14 05:35:00|12957|12947|12959|12949|12962|12952|12955|12945|1643
1744609200000|2025-04-14 05:40:00|12958|12948|12962|12952|12962|12952|12956|12946|2081
1744609500000|2025-04-14 05:45:00|12963|12953|12966|12956|12976|12966|12962|12952|3521
1744609800000|2025-04-14 05:50:00|12965|12955|12967|12957|12976|12966|12962|12952|1590
1744610100000|2025-04-14 05:55:00|12968|12958|12976|12966|12976|12966|12962|12952|1454
1744610400000|2025-04-14 06:00:00|12977|12967|12977|12967|12981|12971|12973|12963|1878
1744610700000|2025-04-14 06:05:00|12978|12968|12966|12956|12986|12976|12964|12954|2453
1744611000000|2025-04-14 06:10:00|12968|12958|12969|12959|12980|12970|12967|12957|1798
1744611300000|2025-04-14 06:15:00|12968|12958|12968|12958|12974|12964|12966|12956|1459
1744611600000|2025-04-14 06:20:00|12967|12957|12965|12955|12969|12959|12956|12946|2220
1744611900000|2025-04-14 06:25:00|12964|12954|12969|12959|12972|12962|12960|12950|1280
1744612200000|2025-04-14 06:30:00|12970|12960|12971|12961|12974|12964|12964|12954|2190
1744612500000|2025-04-14 06:35:00|12972|12962|12967|12957|12976|12966|12967|12957|2005
1744612800000|2025-04-14 06:40:00|12968|12958|12966|12956|12970|12960|12961|12951|3074
1744613100000|2025-04-14 06:45:00|12967|12957|12971|12961|12972|12962|12964|12954|3681
1744613400000|2025-04-14 06:50:00|12972|12962|12963|12953|12972|12962|12961|12951|3074
1744613700000|2025-04-14 06:55:00|12962|12952|12964|12954|12968|12958|12960|12950|3462
1744614000000|2025-04-14 07:00:00|12961|12953|12958|12947|12963|12953|12956|12945|1739
1744614300000|2025-04-14 07:05:00|12959|12948|12958|12947|12962|12951|12957|12946|886
1744614600000|2025-04-14 07:10:00|12957|12946|12957|12946|12958|12947|12953|12941|641
1744614900000|2025-04-14 07:15:00|12956|12945|12958|12947|12959|12948|12956|12945|672
1744615200000|2025-04-14 07:20:00|12959|12948|12969|12958|12969|12958|12958|12946|655
1744615500000|2025-04-14 07:25:00|12968|12957|12969|12958|12972|12961|12967|12956|402
1744615800000|2025-04-14 07:30:00|12970|12959|12968|12957|12973|12962|12967|12956|305
1744616100000|2025-04-14 07:35:00|12967|12956|12971|12960|12973|12961|12962|12950|465
1744616400000|2025-04-14 07:40:00|12972|12961|12979|12968|12980|12968|12971|12961|535
1744616700000|2025-04-14 07:45:00|12980|12967|12980|12969|12981|12970|12976|12965|767
1744617000000|2025-04-14 07:50:00|12981|12970|12976|12965|12981|12970|12973|12962|406
1744617300000|2025-04-14 07:55:00|12975|12964|12974|12963|12977|12966|12971|12960|1125
1744617600000|2025-04-14 08:00:00|12975|12964|12979|12968|12979|12968|12971|12960|1586
1744617900000|2025-04-14 08:05:00|12978|12967|12976|12965|12980|12969|12972|12961|1228
1744618200000|2025-04-14 08:10:00|12975|12964|12966|12955|12976|12965|12964|12953|573
1744618500000|2025-04-14 08:15:00|12967|12956|12971|12960|12975|12963|12967|12956|718
1744618800000|2025-04-14 08:20:00|12970|12959|12969|12958|12971|12960|12965|12954|541
1744619100000|2025-04-14 08:25:00|12970|12959|12974|12962|12976|12965|12968|12956|856
1744619400000|2025-04-14 08:30:00|12981.5|12957.5|12979.3|12955.3|12985.8|12961.8|12978.4|12954.4|0
1744619700000|2025-04-14 08:35:00|12979.2|12955.2|12981.8|12957.8|12986.8|12962.8|12979.2|12955.2|413
1744620000000|2025-04-14 08:40:00|12981.1|12957.1|12980.1|12956.1|12984.7|12960.7|12978.7|12954.7|0
1744620300000|2025-04-14 08:45:00|12980|12956|12983|12959|12984.8|12960.8|12978.2|12954.2|247
1744620600000|2025-04-14 08:50:00|12982.9|12958.9|12981.3|12957.3|12983.8|12959.8|12976.7|12952.7|95
1744620900000|2025-04-14 08:55:00|12981.2|12957.2|12978.2|12954.2|12982|12958|12976.6|12952.6|511
1744621200000|2025-04-14 09:00:00|12978.3|12954.3|12972|12961|12978.4|12961|12959|12946|632
1744621500000|2025-04-14 09:05:00|12971|12959|12968|12956|12977|12966|12968|12956|217
1744621800000|2025-04-14 09:10:00|12967|12955|12964|12952|12967|12956|12963|12951|180
1744622100000|2025-04-14 09:15:00|12963|12951|12962|12951|12968|12957|12960|12948|324
1744622400000|2025-04-14 09:20:00|12963|12950|12960|12949|12967|12955|12960|12949|214
1744622700000|2025-04-14 09:25:00|12959|12948|12960|12948|12961|12950|12956|12945|266
1744623000000|2025-04-14 09:30:00|12959|12949|12959|12948|12962|12951|12958|12947|133
1744623300000|2025-04-14 09:35:00|12958|12947|12955|12944|12961|12950|12955|12944|229
1744623600000|2025-04-14 09:40:00|12954|12943|12955|12944|12959|12948|12950|12938|564
1744623900000|2025-04-14 09:45:00|12956|12943|12956|12944|12957|12946|12952|12941|172
1744624200000|2025-04-14 09:50:00|12957|12945|12966|12954|12966|12955|12954|12943|251
1744624500000|2025-04-14 09:55:00|12965|12955|12965|12954|12967|12956|12964|12953|115
1744624800000|2025-04-14 10:00:00|12966|12953|12970|12959|12972|12961|12965|12953|155
1744625100000|2025-04-14 10:05:00|12975|12963|12966|12955|12975|12964|12964|12953|460
1744625400000|2025-04-14 10:10:00|12965|12954|12969|12958|12970|12959|12965|12954|327
1744625700000|2025-04-14 10:15:00|12967|12956|12966|12955|12967|12956|12962|12951|112
1744626000000|2025-04-14 10:20:00|12965|12954|12964|12953|12965|12954|12959|12948|144
1744626300000|2025-04-14 10:25:00|12963|12952|12968|12957|12970|12959|12962|12951|140
1744626600000|2025-04-14 10:30:00|12969|12958|12969|12958|12973|12962|12968|12958|155
1744626900000|2025-04-14 10:35:00|12970|12959|12969|12958|12971|12960|12967|12956|96
1744627200000|2025-04-14 10:40:00|12968|12957|12970|12959|12972|12960|12968|12957|94
1744627500000|2025-04-14 10:45:00|12969|12958|12970|12959|12972|12961|12968|12957|118
1744627800000|2025-04-14 10:50:00|12971|12960|12967|12956|12971|12960|12966|12954|96
1744628100000|2025-04-14 10:55:00|12968|12957|12970|12959|12970|12959|12967|12956|110
1744628400000|2025-04-14 11:00:00|12971|12960|12974|12963|12976|12964|12968|12957|323
1744628700000|2025-04-14 11:05:00|12975|12964|12977|12966|12977|12966|12970|12959|153
1744629000000|2025-04-14 11:10:00|12978|12965|12977|12966|12980|12969|12975|12964|144
1744629300000|2025-04-14 11:15:00|12976|12965|12972|12961|12976|12966|12969|12958|168
1744629600000|2025-04-14 11:20:00|12971|12960|12970|12959|12973|12962|12969|12958|334
1744629900000|2025-04-14 11:25:00|12971|12960|12972|12961|12978|12967|12970|12959|163
1744630200000|2025-04-14 11:30:00|12971|12960|12973|12962|12974|12963|12971|12960|63
1744630500000|2025-04-14 11:35:00|12974|12963|12969|12958|12975|12964|12968|12957|98
1744630800000|2025-04-14 11:40:00|12970|12959|12973|12962|12973|12962|12969|12958|67
1744631100000|2025-04-14 11:45:00|12974|12963|12973|12962|12977|12965|12972|12961|78
1744631400000|2025-04-14 11:50:00|12972|12961|12968|12957|12973|12962|12968|12956|91
1744631700000|2025-04-14 11:55:00|12969|12956|12967|12956|12970|12958|12964|12953|140
1744632000000|2025-04-14 12:00:00|12968|12955|12967|12956|12969|12958|12963|12952|112
1744632300000|2025-04-14 12:05:00|12966|12955|12964|12953|12969|12958|12963|12952|62
1744632600000|2025-04-14 12:10:00|12963|12952|12966|12955|12966|12955|12962|12951|104
1744632900000|2025-04-14 12:15:00|12965|12954|12964|12953|12966|12955|12963|12952|95
1744633200000|2025-04-14 12:20:00|12965|12954|12964|12953|12967|12955|12963|12952|105
1744633500000|2025-04-14 12:25:00|12963|12952|12962|12951|12966|12955|12962|12951|121
1744633800000|2025-04-14 12:30:00|12961|12950|12965|12954|12966|12955|12960|12949|150
1744634100000|2025-04-14 12:35:00|12966|12955|12969|12957|12971|12960|12963|12951|294
1744634400000|2025-04-14 12:40:00|12968|12958|12971|12960|12972|12961|12965|12953|278
1744634700000|2025-04-14 12:45:00|12972|12959|12973|12962|12975|12964|12970|12959|670
1744635000000|2025-04-14 12:50:00|12974|12963|12972|12961|12977|12966|12969|12958|246
1744635300000|2025-04-14 12:55:00|12971|12960|12968|12957|12971|12960|12966|12955|183
1744635600000|2025-04-14 13:00:00|12967|12956|12972|12960|12973|12962|12966|12955|291
1744635900000|2025-04-14 13:05:00|12973|12961|12967|12956|12973|12962|12967|12956|205
1744636200000|2025-04-14 13:10:00|12966|12955|12969|12958|12973|12961|12964|12953|423
1744636500000|2025-04-14 13:15:00|12970|12957|12972|12961|12976|12965|12967|12956|452
1744636800000|2025-04-14 13:20:00|12973|12962|12965|12954|12973|12962|12964|12953|771
1744637100000|2025-04-14 13:25:00|12966|12953|12960|12949|12966|12954|12959|12948|269
1744637400000|2025-04-14 13:30:00|12959|12948|12954|12943|12961|12950|12943|12932|1949
1744637700000|2025-04-14 13:35:00|12953|12942|12949|12938|12960|12949|12942|12931|951
1744638000000|2025-04-14 13:40:00|12950|12939|12952|12941|12952|12941|12940|12929|834
1744638300000|2025-04-14 13:45:00|12953|12942|12969|12957|12969|12958|12953|12942|831
1744638600000|2025-04-14 13:50:00|12968|12956|12997|12986|13004|12993|12968|12956|1322
1744638900000|2025-04-14 13:55:00|12996|12985|12992|12980|12998|12987|12978|12967|1086
1744639200000|2025-04-14 14:00:00|12993|12982|13005|12993|13006|12995|12989|12978|1303
1744639500000|2025-04-14 14:05:00|13004|12994|12990|12979|13006|12995|12989|12978|790
1744639800000|2025-04-14 14:10:00|12991|12980|12991|12980|12996|12985|12985|12973|715
1744640100000|2025-04-14 14:15:00|12992|12981|13002|12991|13002|12991|12985|12974|586
1744640400000|2025-04-14 14:20:00|13001|12990|13000|12989|13006|12994|12996|12985|454
1744640700000|2025-04-14 14:25:00|12999|12988|13001|12990|13003|12992|12996|12985|444
1744641000000|2025-04-14 14:30:00|13002|12991|12999|12987|13004|12993|12997|12986|592
1744641300000|2025-04-14 14:35:00|12998|12988|12999|12988|13000|12989|12993|12982|429
1744641600000|2025-04-14 14:40:00|12998|12987|12999|12988|13000|12989|12992|12981|534
1744641900000|2025-04-14 14:45:00|13000|12989|13005|12994|13006|12995|12999|12988|553
1744642200000|2025-04-14 14:50:00|13006|12995|13009|12998|13012|13000|13003|12992|861
1744642500000|2025-04-14 14:55:00|13008|12997|12994|12983|13008|12998|12994|12983|517
1744642800000|2025-04-14 15:00:00|12995|12984|12989|12977|12997|12986|12987|12976|412
1744643100000|2025-04-14 15:05:00|12990|12978|12985|12974|12990|12979|12983|12972|377
1744643400000|2025-04-14 15:10:00|12984|12973|12983|12972|12989|12978|12981|12970|371
1744643700000|2025-04-14 15:15:00|12982|12971|12982|12971|12983|12972|12978|12967|284
1744644000000|2025-04-14 15:20:00|12983|12972|12975|12964|12983|12972|12975|12964|369
1744644300000|2025-04-14 15:25:00|12976|12965|12968|12957|12976|12965|12964|12953|614
1744644600000|2025-04-14 15:30:00|12969|12958|12977|12966|12977|12966|12967|12956|588
1744644900000|2025-04-14 15:35:00|12978|12967|12964|12953|12980|12969|12963|12952|381
1744645200000|2025-04-14 15:40:00|12963|12952|12971|12960|12973|12961|12956|12945|778
1744645500000|2025-04-14 15:45:00|12970|12959|12960|12949|12971|12960|12960|12949|434
1744645800000|2025-04-14 15:50:00|12961|12950|12959|12947|12962|12951|12957|12946|330
1744646100000|2025-04-14 15:55:00|12958|12948|12948|12937|12961|12950|12948|12937|601
1744646400000|2025-04-14 16:00:00|12949|12938|12952|12941|12952|12941|12945|12933|527
1744646700000|2025-04-14 16:05:00|12953|12942|12952|12941|12957|12945|12950|12939|228
1744647000000|2025-04-14 16:10:00|12953|12942|12952|12941|12955|12944|12942|12930|265
1744647300000|2025-04-14 16:15:00|12953|12942|12959|12948|12962|12950|12952|12941|203
1744647600000|2025-04-14 16:20:00|12960|12947|12959|12948|12963|12952|12954|12943|230
1744647900000|2025-04-14 16:25:00|12960|12947|12953|12942|12960|12948|12953|12942|175
1744648200000|2025-04-14 16:30:00|12952|12941|12961|12950|12962|12950|12950|12939|321
1744648500000|2025-04-14 16:35:00|12960|12949|12960|12949|12964|12953|12959|12947|207
1744648800000|2025-04-14 16:40:00|12959|12948|12961|12949|12962|12951|12957|12946|120
1744649100000|2025-04-14 16:45:00|12960|12950|12960|12949|12964|12952|12959|12947|97
1744649400000|2025-04-14 16:50:00|12959|12948|12961|12950|12962|12950|12956|12945|123
1744649700000|2025-04-14 16:55:00|12960|12949|12957|12946|12963|12951|12955|12944|117
1744650000000|2025-04-14 17:00:00|12956|12945|12964|12953|12984|12973|12956|12945|1214
1744650300000|2025-04-14 17:05:00|12963|12952|12965|12954|12967|12955|12961|12950|191
1744650600000|2025-04-14 17:10:00|12966|12953|12971|12960|12971|12960|12964|12953|104
1744650900000|2025-04-14 17:15:00|12972|12961|12981|12970|12982|12970|12969|12958|224
1744651200000|2025-04-14 17:20:00|12980|12969|12989|12978|12990|12979|12979|12967|304
1744651500000|2025-04-14 17:25:00|12990|12977|12982|12971|12990|12978|12980|12969|177
1744651800000|2025-04-14 17:30:00|12981|12970|12982|12971|12984|12973|12976|12965|131
1744652100000|2025-04-14 17:35:00|12981|12970|12983|12972|12985|12974|12981|12969|180
1744652400000|2025-04-14 17:40:00|12984|12971|12983|12972|12987|12975|12981|12969|99
1744652700000|2025-04-14 17:45:00|12982|12971|12985|12974|12987|12975|12979|12968|207
1744653000000|2025-04-14 17:50:00|12986|12973|12990|12979|12993|12982|12984|12972|136
1744653300000|2025-04-14 17:55:00|12991|12980|12987|12976|12991|12980|12986|12974|89
1744653600000|2025-04-14 18:00:00|12986|12975|12988|12976|12988|12977|12985|12974|112
1744653900000|2025-04-14 18:05:00|12987|12977|12988|12977|12989|12977|12985|12974|95
1744654200000|2025-04-14 18:10:00|12987|12976|12984|12973|12988|12977|12982|12971|65
1744654500000|2025-04-14 18:15:00|12983|12972|12987|12976|12987|12976|12982|12971|58
1744654800000|2025-04-14 18:20:00|12986|12975|12988|12977|12989|12978|12986|12975|59
1744655100000|2025-04-14 18:25:00|12989|12978|12987|12976|12989|12978|12984|12973|79
1744655400000|2025-04-14 18:30:00|12986|12975|12988|12977|12990|12979|12985|12974|84
1744655700000|2025-04-14 18:35:00|12989|12978|12987|12976|12990|12979|12986|12975|51
1744656000000|2025-04-14 18:40:00|12988|12977|12989.5|12979.5|12991|12980|12985|12974|69
1744656300000|2025-04-14 18:45:00|12989|12979|12989.5|12979.5|12989.5|12979.5|12986|12976|82
1744656600000|2025-04-14 18:50:00|12989|12979|12989.5|12979.5|12990.5|12980.5|12987|12977|56
1744656900000|2025-04-14 18:55:00|12989|12979|12991|12981|12991.5|12981.5|12987.5|12977.5|131
1744657200000|2025-04-14 19:00:00|12990.5|12980.5|12989.5|12979.5|12990.5|12980.5|12988|12978|48
1744657500000|2025-04-14 19:05:00|12990|12980|12994|12984|12994|12984|12989.5|12979.5|178
1744657800000|2025-04-14 19:10:00|12993.5|12983.5|12992.5|12982.5|12994|12984|12991.5|12981.5|122
1744658100000|2025-04-14 19:15:00|12993|12983|12989.5|12979.5|12993.5|12983.5|12987.5|12977.5|205
1744658400000|2025-04-14 19:20:00|12990|12980|12989.5|12979.5|12990.5|12980.5|12988|12978|33
1744658700000|2025-04-14 19:25:00|12990|12980|12988.5|12978.5|12990|12980|12986.5|12976.5|41
1744659000000|2025-04-14 19:30:00|12989|12979|12988.5|12978.5|12991|12981|12986.5|12976.5|135
1744659300000|2025-04-14 19:35:00|12989|12979|12988.5|12978.5|12989.5|12979.5|12986.5|12976.5|38
1744659600000|2025-04-14 19:40:00|12989|12979|12988.5|12978.5|12990.5|12980.5|12987.5|12977.5|46
1744659900000|2025-04-14 19:45:00|12988|12978|12986.5|12976.5|12988|12978|12984.5|12974.5|39
1744660200000|2025-04-14 19:50:00|12986|12976|12981.5|12971.5|12986|12976|12980.5|12970.5|135
1744660500000|2025-04-14 19:55:00|12982|12972|12973|12963|12982|12972|12969.5|12959.5|433
1744660800000|2025-04-14 20:00:00|12973.5|12963.5|12967|12957|12974|12964|12967|12957|245
1744661100000|2025-04-14 20:05:00|12967.5|12957.5|12965|12955|12969|12959|12963.5|12953.5|74
1744661400000|2025-04-14 20:10:00|12964.5|12954.5|12964|12954|12966|12956|12964|12954|83
1744661700000|2025-04-14 20:15:00|12964.5|12954.5|12964|12954|12965.5|12955.5|12963.5|12953.5|13
1744662000000|2025-04-14 20:20:00|12964.5|12954.5|12964|12954|12964.5|12954.5|12962|12952|35
1744662300000|2025-04-14 20:25:00|12963.5|12953.5|12965|12955|12965|12955|12961|12951|20
1744662600000|2025-04-14 20:30:00|12964.5|12954.5|12965|12955|12965.5|12955.5|12963.5|12953.5|17
1744662900000|2025-04-14 20:35:00|12964.5|12954.5|12964|12954|12965|12955|12963|12953|32
1744663200000|2025-04-14 20:40:00|12963.5|12953.5|12961.5|12951.5|12964|12954|12961|12951|34
1744663500000|2025-04-14 20:45:00|12962|12952|12962|12952|12963.5|12953.5|12961|12951|17
1744663800000|2025-04-14 20:50:00|12962.5|12952.5|12964|12954|12964|12954|12962.5|12952.5|6
1744664100000|2025-04-14 20:55:00|12964.5|12954.5|12967|12957|12967|12957|12964.5|12954.5|17
1744664400000|2025-04-14 21:00:00|12967.5|12957.5|12967.5|12957.5|12967.5|12957.5|12967.5|12957.5|2
1744664700000|2025-04-14 21:05:00|12968.7|12958.7|12969.2|12959.2|12969.2|12959.2|12968.7|12958.7|2
1744665000000|2025-04-14 21:10:00|12969.7|12959.7|12969.7|12959.7|12969.7|12959.7|12969.7|12959.7|2
1744665300000|2025-04-14 21:15:00|12975.9|12951.9|12974.3|12950.3|12975.9|12951.9|12974|12950|0
1744665600000|2025-04-14 21:20:00|12974.5|12950.5|12977.3|12953.3|12977.6|12953.6|12974.3|12950.3|0
1744665900000|2025-04-14 21:25:00|12977.6|12953.6|12976.3|12952.3|12977.7|12953.7|12976.1|12952.1|0
1744666200000|2025-04-14 21:30:00|12976.4|12952.4|12978.1|12954.1|12978.6|12954.6|12976.3|12952.3|0
1744666500000|2025-04-14 21:35:00|12978.2|12954.2|12980.2|12956.2|12981.6|12957.6|12978.2|12954.2|0
1744666800000|2025-04-14 21:40:00|12980.3|12956.3|12981.9|12957.9|12982.4|12958.4|12980.3|12956.3|0
1744667100000|2025-04-14 21:45:00|12982|12958|12981.2|12957.2|12982.7|12958.7|12980.7|12956.7|0
1744667400000|2025-04-14 21:50:00|12982.2|12958.2|12981.7|12957.7|12982.7|12958.7|12981|12957|0
1744667700000|2025-04-14 21:55:00|12981.6|12957.6|12980.3|12956.3|12981.6|12957.6|12979.5|12955.5|0
1744668000000|2025-04-14 22:00:00|12980.4|12956.4|12977.4|12953.4|12980.9|12956.9|12971.7|12947.7|0
1744668300000|2025-04-14 22:05:00|12977.2|12953.2|12969.9|12945.9|12977.9|12953.9|12967.9|12943.9|0
1744668600000|2025-04-14 22:10:00|12970|12946|12970.6|12946.6|12973.9|12949.9|12967.2|12943.2|0
1744668900000|2025-04-14 22:15:00|12970.5|12946.5|12967.6|12943.6|12971.9|12947.9|12967|12943|0
1744669200000|2025-04-14 22:20:00|12968.2|12944.2|12973|12949|12974.2|12950.2|12965.1|12941.1|0
1744669500000|2025-04-14 22:25:00|12973.1|12949.1|12961.7|12937.7|12974.9|12950.9|12961.3|12937.3|0
1744669800000|2025-04-14 22:30:00|12961.6|12937.6|12965.1|12941.1|12969.1|12945.1|12960.3|12936.3|0
1744670100000|2025-04-14 22:35:00|12964.9|12940.9|12965.7|12941.7|12966|12942|12962.1|12938.1|0
1744670400000|2025-04-14 22:40:00|12965.2|12941.2|12965.7|12941.7|12968.6|12944.6|12961.9|12937.9|0
1744670700000|2025-04-14 22:45:00|12965.9|12941.9|12963.6|12939.6|12966|12942|12958.6|12934.6|0
1744671000000|2025-04-14 22:50:00|12963.8|12939.8|12962.7|12938.7|12964.8|12940.8|12960.9|12936.9|0
1744671300000|2025-04-14 22:55:00|12962.2|12938.2|12957.2|12933.2|12962.2|12938.2|12955|12931|0
1744671600000|2025-04-14 23:00:00|12957.8|12933.8|12960.3|12936.3|12961.3|12937.3|12956.2|12932.2|0
1744671900000|2025-04-14 23:05:00|12960.4|12936.4|12962.5|12938.5|12964.6|12940.6|12960.1|12936.1|0
1744672200000|2025-04-14 23:10:00|12961.8|12937.8|12963.5|12939.5|12965.1|12941.1|12961.4|12937.4|0
1744672500000|2025-04-14 23:15:00|12963.6|12939.6|12969|12945|12969.4|12945.4|12962.1|12938.1|0
1744672800000|2025-04-14 23:20:00|12968.8|12944.8|12969.5|12945.5|12970.7|12946.7|12968.5|12944.5|0
1744673100000|2025-04-14 23:25:00|12969.7|12945.7|12968.2|12944.2|12970.3|12946.3|12967.1|12943.1|0
1744673400000|2025-04-14 23:30:00|12968.6|12944.6|12972.9|12948.9|12973|12949|12968.5|12944.5|0
1744673700000|2025-04-14 23:35:00|12972.7|12948.7|12966.6|12942.6|12973|12949|12966.2|12942.2|0
1744674000000|2025-04-14 23:40:00|12966.5|12942.5|12961.5|12937.5|12967.4|12943.4|12959.9|12935.9|0
1744674300000|2025-04-14 23:45:00|12961.6|12937.6|12964|12940|12964|12940|12959|12935|0
1744674600000|2025-04-14 23:50:00|12964.3|12940.3|12963.9|12939.9|12964.5|12940.5|12961.7|12937.7|0
1744674900000|2025-04-14 23:55:00|12964|12940|12965.1|12941.1|12965.6|12941.6|12962.7|12938.7|0
1744675200000|2025-04-15 00:00:00|12965.4|12941.4|12968|12944|12971.8|12947.8|12965.4|12941.4|0
1744675500000|2025-04-15 00:05:00|12967.9|12943.9|12972.1|12948.1|12975.2|12951.2|12966.6|12942.6|0
1744675800000|2025-04-15 00:10:00|12971.9|12947.9|12974.6|12950.6|12977.2|12953.2|12971.5|12947.5|0
1744676100000|2025-04-15 00:15:00|12974.4|12950.4|12973.1|12949.1|12977|12953|12972.9|12948.9|0
1744676400000|2025-04-15 00:20:00|12972.9|12948.9|12978.2|12954.2|12978.8|12954.8|12972.4|12948.4|0
1744676700000|2025-04-15 00:25:00|12978.3|12954.3|12983.2|12959.2|12984.9|12960.9|12978.3|12954.3|0
1744677000000|2025-04-15 00:30:00|12983.1|12959.1|12981.9|12957.9|12985|12961|12981.6|12957.6|0
1744677300000|2025-04-15 00:35:00|12981.8|12957.8|12977.3|12953.3|12981.8|12957.8|12977.3|12953.3|0
1744677600000|2025-04-15 00:40:00|12977.6|12953.6|12976.4|12952.4|12978.5|12954.5|12976.1|12952.1|0
1744677900000|2025-04-15 00:45:00|12976.3|12952.3|12980.2|12956.2|12983.1|12959.1|12976.3|12952.3|0
1744678200000|2025-04-15 00:50:00|12980.1|12956.1|12983.2|12959.2|12983.9|12959.9|12979.7|12955.7|0
1744678500000|2025-04-15 00:55:00|12983.3|12959.3|12976.5|12952.5|12983.4|12959.4|12975.8|12951.8|0
1744678800000|2025-04-15 01:00:00|12976.1|12952.1|12951.2|12941.2|12977.2|12967.2|12950.2|12940.2|1544
1744679100000|2025-04-15 01:05:00|12950.2|12940.2|12949.2|12939.2|12950.2|12940.2|12942.2|12932.2|969
1744679400000|2025-04-15 01:10:00|12951.2|12941.2|12945.2|12935.2|12954.2|12944.2|12943.2|12933.2|468
1744679700000|2025-04-15 01:15:00|12947.2|12937.2|12959.2|12949.2|12972.2|12962.2|12947.2|12937.2|1763
1744680000000|2025-04-15 01:20:00|12960.2|12950.2|12942.2|12932.2|12961.2|12951.2|12941.2|12931.2|1055
1744680300000|2025-04-15 01:25:00|12941.2|12931.2|12941.2|12931.2|12949.2|12939.2|12933.2|12923.2|1645
1744680600000|2025-04-15 01:30:00|12948.2|12938.2|12942.2|12932.2|12971.2|12961.2|12939.2|12929.2|9030
1744680900000|2025-04-15 01:35:00|12941.2|12931.2|12956.2|12946.2|12964.2|12954.2|12936.2|12926.2|5500
1744681200000|2025-04-15 01:40:00|12955.2|12945.2|12972.2|12962.2|12975.2|12965.2|12953.2|12943.2|3282
1744681500000|2025-04-15 01:45:00|12971.2|12961.2|12978.2|12968.2|12988.2|12978.2|12967.2|12957.2|3577
1744681800000|2025-04-15 01:50:00|12977.2|12967.2|12955.2|12945.2|12978.2|12968.2|12948.2|12938.2|3726
1744682100000|2025-04-15 01:55:00|12954.2|12944.2|12941.2|12931.2|12955.2|12945.2|12936.2|12926.2|3401
1744682400000|2025-04-15 02:00:00|12940.2|12930.2|12956.2|12946.2|12958.2|12948.2|12939.2|12929.2|2697
1744682700000|2025-04-15 02:05:00|12957.2|12947.2|12954.2|12944.2|12972.2|12962.2|12953.2|12943.2|1739
1744683000000|2025-04-15 02:10:00|12953.2|12943.2|12952.2|12942.2|12967.2|12957.2|12952.2|12942.2|1426
1744683300000|2025-04-15 02:15:00|12951.2|12941.2|12959.2|12949.2|12963.2|12953.2|12947.2|12937.2|1757
1744683600000|2025-04-15 02:20:00|12960.2|12950.2|12955.2|12945.2|12968.2|12958.2|12954.2|12944.2|1625
1744683900000|2025-04-15 02:25:00|12954.2|12944.2|12966.2|12956.2|12969.2|12959.2|12948.2|12938.2|1452
1744684200000|2025-04-15 02:30:00|12965.2|12955.2|12961.2|12951.2|12968.2|12958.2|12959.2|12949.2|1821
1744684500000|2025-04-15 02:35:00|12960.2|12950.2|12963.2|12953.2|12971.2|12961.2|12956.2|12946.2|1321
1744684800000|2025-04-15 02:40:00|12964.2|12954.2|12963.2|12953.2|12971.2|12961.2|12963.2|12953.2|1773
1744685100000|2025-04-15 02:45:00|12964.2|12954.2|12958.2|12948.2|12965.2|12955.2|12956.2|12946.2|1494
1744685400000|2025-04-15 02:50:00|12959.2|12949.2|12956.2|12946.2|12962.2|12952.2|12943.2|12933.2|3134
1744685700000|2025-04-15 02:55:00|12957.2|12947.2|12960.2|12950.2|12968.2|12958.2|12956.2|12946.2|1242
1744686000000|2025-04-15 03:00:00|12959.2|12949.2|12974.2|12964.2|12977.2|12967.2|12957.2|12947.2|2650
1744686300000|2025-04-15 03:05:00|12973.2|12963.2|12971.2|12961.2|12975.2|12965.2|12968.2|12958.2|1820
1744686600000|2025-04-15 03:10:00|12972.2|12962.2|12964.2|12954.2|12977.2|12967.2|12964.2|12954.2|1390
1744686900000|2025-04-15 03:15:00|12965.2|12955.2|12970.2|12960.2|12974.2|12964.2|12964.2|12954.2|1243
1744687200000|2025-04-15 03:20:00|12971.2|12961.2|12997.2|12987.2|12997.2|12987.2|12967.2|12957.2|3497
1744687500000|2025-04-15 03:25:00|12996.2|12986.2|13015.2|13005.2|13019.2|13009.2|12986.2|12976.2|4914
1744687800000|2025-04-15 03:30:00|13013.2|13003.2|13013.2|13003.2|13019.2|13009.2|13009.2|12999.2|877
1744688100000|2025-04-15 03:35:00|13012.2|13002.2|13018.2|13008.2|13018.2|13008.2|13007.2|12997.2|594
1744688400000|2025-04-15 03:40:00|13019.2|13009.2|13023.2|13013.2|13023.2|13013.2|13018.2|13008.2|618
1744688700000|2025-04-15 03:45:00|13022.2|13012.2|13023.2|13013.2|13024.2|13014.2|13019.2|13009.2|341
1744689000000|2025-04-15 03:50:00|13022.2|13012.2|13034.2|13024.2|13035.2|13025.2|13021.2|13011.2|1489
1744689300000|2025-04-15 03:55:00|13033.2|13023.2|13035.2|13025.2|13038.2|13028.2|13032.2|13022.2|712
1744689600000|2025-04-15 04:00:00|13034.2|13024.2|13031.2|13021.2|13034.2|13024.2|13030.2|13020.2|320
1744689900000|2025-04-15 04:05:00|13032.2|13022.2|13039.2|13029.2|13039.2|13029.2|13032.2|13022.2|310
1744690200000|2025-04-15 04:10:00|13038.2|13028.2|13042.2|13032.2|13043.2|13033.2|13038.2|13028.2|735
1744690500000|2025-04-15 04:15:00|13043.2|13033.2|13050.2|13040.2|13050.2|13040.2|13042.2|13032.2|1299
1744690800000|2025-04-15 04:20:00|13049.2|13039.2|13050.2|13040.2|13051.2|13041.2|13046.2|13036.2|474
1744691100000|2025-04-15 04:25:00|13049.2|13039.2|13046.2|13036.2|13049.2|13039.2|13046.2|13036.2|435
1744691400000|2025-04-15 04:30:00|13045.2|13035.2|13042.2|13032.2|13046.2|13036.2|13040.2|13030.2|295
1744691700000|2025-04-15 04:35:00|13043.2|13033.2|13042.2|13032.2|13048.2|13038.2|13041.2|13031.2|468
1744692000000|2025-04-15 04:40:00|13041.2|13031.2|13045.2|13035.2|13046.2|13036.2|13040.2|13030.2|251
1744692300000|2025-04-15 04:45:00|13046.2|13036.2|13044.2|13034.2|13046.2|13036.2|13041.2|13031.2|295
1744692600000|2025-04-15 04:50:00|13043.2|13033.2|13043.2|13033.2|13045.2|13035.2|13041.2|13031.2|435
1744692900000|2025-04-15 04:55:00|13044.2|13034.2|13040.2|13030.2|13044.2|13034.2|13038.2|13028.2|483
1744693200000|2025-04-15 05:00:00|13039.2|13029.2|13012.2|13002.2|13039.2|13029.2|13006.2|12996.2|8706
1744693500000|2025-04-15 05:05:00|13013.2|13003.2|13020.2|13010.2|13024.2|13014.2|13008.2|12998.2|4109
1744693800000|2025-04-15 05:10:00|13019.2|13009.2|13007.2|12997.2|13021.2|13011.2|13005.2|12995.2|3743
1744694100000|2025-04-15 05:15:00|13006.2|12996.2|13003.2|12993.2|13009.2|12999.2|12992.2|12982.2|5217
1744694400000|2025-04-15 05:20:00|13002.2|12992.2|13000.2|12990.2|13007.2|12997.2|13000.2|12990.2|2567
1744694700000|2025-04-15 05:25:00|13001.2|12991.2|13013.2|13003.2|13014.2|13004.2|13001.2|12991.2|3277
1744695000000|2025-04-15 05:30:00|13012.2|13002.2|13009.2|12999.2|13018.2|13008.2|13007.2|12997.2|2443
1744695300000|2025-04-15 05:35:00|13010.2|13000.2|13010.2|13000.2|13016.2|13006.2|13007.2|12997.2|2355
1744695600000|2025-04-15 05:40:00|13008.2|12998.2|13002.2|12992.2|13011.2|13001.2|13000.2|12990.2|2510
1744695900000|2025-04-15 05:45:00|13003.2|12993.2|12989.2|12979.2|13005.2|12995.2|12989.2|12979.2|2662
1744696200000|2025-04-15 05:50:00|12990.2|12980.2|12993.2|12983.2|12995.2|12985.2|12984.2|12974.2|2159
1744696500000|2025-04-15 05:55:00|12992.2|12982.2|12994.2|12984.2|12999.2|12989.2|12990.2|12980.2|1665
1744696800000|2025-04-15 06:00:00|12993.2|12983.2|12987.2|12977.2|12998.2|12988.2|12984.2|12974.2|3838
1744697100000|2025-04-15 06:05:00|12985.2|12975.2|12997.2|12987.2|13001.2|12991.2|12984.2|12974.2|2129
1744697400000|2025-04-15 06:10:00|12998.2|12988.2|13002.2|12992.2|13002.2|12992.2|12991.2|12981.2|1714
1744697700000|2025-04-15 06:15:00|13003.2|12993.2|12992.2|12982.2|13005.2|12995.2|12991.2|12981.2|2041
1744698000000|2025-04-15 06:20:00|12991.2|12981.2|12998.2|12988.2|13000.2|12990.2|12987.2|12977.2|1762
1744698300000|2025-04-15 06:25:00|12997.2|12987.2|12999.2|12989.2|13004.2|12994.2|12994.2|12984.2|2181
1744698600000|2025-04-15 06:30:00|12998.2|12988.2|12995.2|12985.2|13002.2|12992.2|12993.2|12983.2|1856
1744698900000|2025-04-15 06:35:00|12994.2|12984.2|13003.2|12993.2|13004.2|12994.2|12993.2|12983.2|2125
1744699200000|2025-04-15 06:40:00|13002.2|12992.2|13006.2|12996.2|13009.2|12999.2|12999.2|12989.2|2991
1744699500000|2025-04-15 06:45:00|13007.2|12997.2|13012.2|13002.2|13019.2|13009.2|13000.2|12990.2|4711
1744699800000|2025-04-15 06:50:00|13013.2|13003.2|13027.2|13017.2|13027.2|13017.2|13009.2|12999.2|3911
1744700100000|2025-04-15 06:55:00|13028.2|13018.2|13013.2|13003.2|13032.2|13022.2|13011.2|13001.2|5351
1744700400000|2025-04-15 07:00:00|13014.2|13002.2|13022.2|13011.2|13024.2|13013.2|13009.2|12998.2|1946
1744700700000|2025-04-15 07:05:00|13021.2|13010.2|13026.2|13015.2|13027.2|13016.2|13019.2|13008.2|1403
1744701000000|2025-04-15 07:10:00|13027.2|13016.2|13029.2|13018.2|13029.2|13018.2|13025.2|13014.2|1035
1744701300000|2025-04-15 07:15:00|13030.2|13019.2|13026.2|13015.2|13032.2|13021.2|13025.2|13014.2|1189
1744701600000|2025-04-15 07:20:00|13027.2|13016.2|13023.2|13012.2|13027.2|13016.2|13023.2|13012.2|419
1744701900000|2025-04-15 07:25:00|13022.2|13011.2|13022.2|13011.2|13023.2|13012.2|13019.2|13008.2|333
1744702200000|2025-04-15 07:30:00|13023.2|13012.2|13025.2|13014.2|13027.2|13015.2|13021.2|13010.2|465
1744702500000|2025-04-15 07:35:00|13026.2|13013.2|13022.2|13011.2|13027.2|13015.2|13022.2|13010.2|382
1744702800000|2025-04-15 07:40:00|13023.2|13012.2|13022.2|13011.2|13028.2|13017.2|13022.2|13011.2|1082
1744703100000|2025-04-15 07:45:00|13023.2|13012.2|13029.2|13017.2|13032.2|13021.2|13023.2|13011.2|946
1744703400000|2025-04-15 07:50:00|13030.2|13018.2|13034.2|13023.2|13034.2|13023.2|13029.2|13017.2|533
1744703700000|2025-04-15 07:55:00|13035.2|13024.2|13041.2|13029.2|13043.2|13031.2|13034.2|13023.2|1037
1744704000000|2025-04-15 08:00:00|13040.4|13028.4|13034.4|13022.4|13041.4|13030.4|13025.4|13014.4|1620
1744704300000|2025-04-15 08:05:00|13035.4|13023.4|13024.4|13013.4|13036.4|13025.4|13022.4|13011.4|927
1744704600000|2025-04-15 08:10:00|13025.4|13014.4|13033.4|13022.4|13033.4|13022.4|13024.4|13013.4|429
1744704900000|2025-04-15 08:15:00|13034.4|13023.4|13029.4|13018.4|13034.4|13023.4|13027.4|13016.4|396
1744705200000|2025-04-15 08:20:00|13028.4|13017.4|13031.4|13020.4|13032.4|13021.4|13027.4|13016.4|421
1744705500000|2025-04-15 08:25:00|13032.4|13021.4|13027.4|13014.4|13032.4|13021.4|13025.4|13013.4|570
1744705800000|2025-04-15 08:30:00|13033.2|13009.2|13028.7|13004.7|13039.3|13015.3|13027.8|13003.8|0
1744706100000|2025-04-15 08:35:00|13028.8|13004.8|13034.7|13010.7|13034.7|13010.7|13025.7|13001.7|469
1744706400000|2025-04-15 08:40:00|13034.5|13010.5|13037.2|13013.2|13037.6|13013.6|13031.8|13007.8|0
1744706700000|2025-04-15 08:45:00|13037.4|13013.4|13034.6|13010.6|13038|13014|13032.6|13008.6|146
1744707000000|2025-04-15 08:50:00|13034.7|13010.7|13032.3|13008.3|13037.6|13013.6|13031|13007|25
1744707300000|2025-04-15 08:55:00|13033|13009|13037.3|13013.3|13038.9|13014.9|13032.1|13008.1|43
1744707600000|2025-04-15 09:00:00|13037.6|13013.6|13029.4|13018.4|13037.6|13019.4|13026.4|13013.3|357
1744707900000|2025-04-15 09:05:00|13028.4|13017.4|13025.4|13013.4|13029.4|13018.4|13024.4|13013.4|159
1744708200000|2025-04-15 09:10:00|13024.4|13012.4|13019.4|13008.4|13025.4|13014.4|13019.4|13008.4|222
1744708500000|2025-04-15 09:15:00|13021.4|13009.4|13022.4|13011.4|13026.4|13015.4|13021.4|13009.4|392
1744708800000|2025-04-15 09:20:00|13023.4|13010.4|13025.4|13013.4|13025.4|13014.4|13020.4|13009.4|128
1744709100000|2025-04-15 09:25:00|13026.4|13014.4|13034.4|13023.4|13036.4|13025.4|13025.4|13013.4|371
1744709400000|2025-04-15 09:30:00|13033.4|13022.4|13032.4|13020.4|13037.4|13026.4|13031.4|13020.4|214
1744709700000|2025-04-15 09:35:00|13031.4|13021.4|13029.4|13018.4|13035.4|13023.4|13029.4|13018.4|138
1744710000000|2025-04-15 09:40:00|13028.4|13017.4|13028.4|13016.4|13030.4|13018.4|13027.4|13015.4|152
1744710300000|2025-04-15 09:45:00|13029.4|13017.4|13031.4|13020.4|13034.4|13023.4|13029.4|13017.4|167
1744710600000|2025-04-15 09:50:00|13032.4|13019.4|13030.4|13019.4|13032.4|13021.4|13030.4|13018.4|78
1744710900000|2025-04-15 09:55:00|13031.4|13020.4|13030.4|13019.4|13032.4|13021.4|13028.4|13017.4|91
1744711200000|2025-04-15 10:00:00|13029.4|13018.4|13032.4|13021.4|13033.4|13021.4|13029.4|13017.4|153
1744711500000|2025-04-15 10:05:00|13033.4|13020.4|13033.4|13022.4|13033.4|13022.4|13031.4|13020.4|203
1744711800000|2025-04-15 10:10:00|13032.4|13021.4|13030.4|13019.4|13033.4|13022.4|13030.4|13019.4|157
1744712100000|2025-04-15 10:15:00|13029.4|13018.4|13027.4|13016.4|13031.4|13019.4|13027.4|13015.4|200
1744712400000|2025-04-15 10:20:00|13028.4|13017.4|13033.4|13022.4|13033.4|13022.4|13027.4|13016.4|199
1744712700000|2025-04-15 10:25:00|13032.4|13021.4|13032.4|13021.4|13032.4|13022.4|13030.4|13019.4|101
1744713000000|2025-04-15 10:30:00|13034.4|13023.4|13036.4|13025.4|13037.4|13026.4|13033.4|13021.4|296
1744713300000|2025-04-15 10:35:00|13037.4|13026.4|13030.4|13019.4|13037.4|13026.4|13029.4|13018.4|154
1744713600000|2025-04-15 10:40:00|13031.4|13018.4|13031.4|13020.4|13032.4|13021.4|13028.4|13017.4|101
1744713900000|2025-04-15 10:45:00|13030.4|13019.4|13029.4|13018.4|13031.4|13020.4|13027.4|13016.4|108
1744714200000|2025-04-15 10:50:00|13030.4|13019.4|13033.4|13022.4|13033.4|13022.4|13029.4|13018.4|126
1744714500000|2025-04-15 10:55:00|13034.4|13023.4|13031.4|13020.4|13034.4|13023.4|13030.4|13019.4|105
1744714800000|2025-04-15 11:00:00|13032.4|13021.4|13031.4|13020.4|13032.4|13021.4|13028.4|13017.4|84
1744715100000|2025-04-15 11:05:00|13030.4|13019.4|13031.4|13020.4|13034.4|13023.4|13027.4|13015.4|307
1744715400000|2025-04-15 11:10:00|13032.4|13021.4|13030.4|13019.4|13034.4|13023.4|13030.4|13019.4|152
1744715700000|2025-04-15 11:15:00|13031.4|13020.4|13032.4|13020.4|13033.4|13022.4|13030.4|13019.4|131
1744716000000|2025-04-15 11:20:00|13031.4|13021.4|13031.4|13020.4|13032.4|13021.4|13028.4|13017.4|70
1744716300000|2025-04-15 11:25:00|13030.4|13019.4|13033.4|13022.4|13036.4|13025.4|13030.4|13019.4|94
1744716600000|2025-04-15 11:30:00|13034.4|13023.4|13033.4|13022.4|13034.4|13023.4|13033.4|13022.4|53
1744716900000|2025-04-15 11:35:00|13034.4|13023.4|13031.4|13020.4|13035.4|13023.4|13030.4|13019.4|90
1744717200000|2025-04-15 11:40:00|13030.4|13019.4|13029.4|13018.4|13032.4|13021.4|13027.4|13016.4|143
1744717500000|2025-04-15 11:45:00|13030.4|13019.4|13024.4|13013.4|13030.4|13019.4|13024.4|13012.4|150
1744717800000|2025-04-15 11:50:00|13023.4|13012.4|13025.4|13014.4|13025.4|13014.4|13019.4|13007.4|225
1744718100000|2025-04-15 11:55:00|13023.4|13013.4|13020.4|13009.4|13025.4|13013.4|13020.4|13008.4|189
1744718400000|2025-04-15 12:00:00|13021.4|13010.4|13022.4|13011.4|13024.4|13013.4|13018.4|13007.4|178
1744718700000|2025-04-15 12:05:00|13023.4|13010.4|13027.4|13016.4|13028.4|13017.4|13022.4|13010.4|141
1744719000000|2025-04-15 12:10:00|13028.4|13017.4|13026.4|13015.4|13028.4|13017.4|13025.4|13013.4|85
1744719300000|2025-04-15 12:15:00|13025.4|13014.4|13023.4|13012.4|13026.4|13015.4|13023.4|13011.4|103
1744719600000|2025-04-15 12:20:00|13024.4|13013.4|13024.4|13013.4|13026.4|13015.4|13022.4|13011.4|126
1744719900000|2025-04-15 12:25:00|13023.4|13012.4|13016.4|13005.4|13024.4|13013.4|13015.4|13003.4|221
1744720200000|2025-04-15 12:30:00|13015.4|13004.4|13021.4|13010.4|13022.4|13011.4|13015.4|13004.4|113
1744720500000|2025-04-15 12:35:00|13022.4|13011.4|13022.4|13011.4|13024.4|13013.4|13021.4|13010.4|165
1744720800000|2025-04-15 12:40:00|13021.4|13010.4|13025.4|13014.4|13026.4|13015.4|13021.4|13010.4|133
1744721100000|2025-04-15 12:45:00|13024.4|13013.4|13025.4|13014.4|13028.4|13016.4|13024.4|13013.4|137
1744721400000|2025-04-15 12:50:00|13024.4|13013.4|13024.4|13013.4|13026.4|13015.4|13023.4|13012.4|102
1744721700000|2025-04-15 12:55:00|13023.4|13012.4|13021.4|13010.4|13025.4|13013.4|13021.4|13010.4|138
1744722000000|2025-04-15 13:00:00|13022.4|13011.4|13022.4|13010.4|13025.4|13014.4|13021.4|13010.4|144
1744722300000|2025-04-15 13:05:00|13021.4|13011.4|13021.4|13010.4|13024.4|13013.4|13021.4|13010.4|146
1744722600000|2025-04-15 13:10:00|13022.4|13011.4|13023.4|13012.4|13027.4|13016.4|13021.4|13010.4|162
1744722900000|2025-04-15 13:15:00|13024.4|13013.4|13024.4|13013.4|13026.4|13015.4|13023.4|13012.4|122
1744723200000|2025-04-15 13:20:00|13023.4|13012.4|13022.4|13011.4|13026.4|13015.4|13022.4|13011.4|178
1744723500000|2025-04-15 13:25:00|13021.4|13010.4|13020.4|13009.4|13023.4|13012.4|13019.4|13008.4|131
1744723800000|2025-04-15 13:30:00|13021.4|13008.4|13006.4|12994.4|13021.4|13010.4|13004.4|12993.4|1678
1744724100000|2025-04-15 13:35:00|13005.4|12995.4|13009.4|12998.4|13017.4|13006.4|13004.4|12993.4|809
1744724400000|2025-04-15 13:40:00|13010.4|12999.4|13005.4|12994.4|13015.4|13003.4|13001.4|12989.4|636
1744724700000|2025-04-15 13:45:00|13006.4|12993.4|13009.4|12998.4|13014.4|13003.4|13002.4|12990.4|491
1744725000000|2025-04-15 13:50:00|13010.4|12997.4|13020.4|13009.4|13020.4|13009.4|13009.4|12997.4|492
1744725300000|2025-04-15 13:55:00|13021.4|13008.4|13018.4|13007.4|13025.4|13014.4|13018.4|13007.4|507
1744725600000|2025-04-15 14:00:00|13019.4|13006.4|13023.4|13012.4|13024.4|13013.4|13017.4|13006.4|365
1744725900000|2025-04-15 14:05:00|13024.4|13011.4|13013.4|13002.4|13024.4|13012.4|13012.4|13001.4|350
1744726200000|2025-04-15 14:10:00|13012.4|13001.4|13015.4|13004.4|13021.4|13010.4|13011.4|13000.4|325
1744726500000|2025-04-15 14:15:00|13014.4|13003.4|12999.4|12988.4|13018.4|13007.4|12997.4|12986.4|1083
1744726800000|2025-04-15 14:20:00|12998.4|12987.4|13001.4|12990.4|13008.4|12997.4|12998.4|12987.4|526
1744727100000|2025-04-15 14:25:00|13002.4|12991.4|12996.4|12985.4|13005.4|12993.4|12995.4|12984.4|521
1744727400000|2025-04-15 14:30:00|12997.4|12984.4|13007.4|12996.4|13007.4|12996.4|12996.4|12984.4|339
1744727700000|2025-04-15 14:35:00|13006.4|12995.4|13003.4|12992.4|13007.4|12996.4|13001.4|12990.4|229
1744728000000|2025-04-15 14:40:00|13004.4|12993.4|13009.4|12998.4|13010.4|12999.4|13002.4|12991.4|273
1744728300000|2025-04-15 14:45:00|13010.4|12999.4|13002.4|12991.4|13012.4|13000.4|13000.4|12988.4|729
1744728600000|2025-04-15 14:50:00|13003.4|12992.4|13007.4|12996.4|13008.4|12997.4|13000.4|12989.4|284
1744728900000|2025-04-15 14:55:00|13008.4|12997.4|13009.4|12998.4|13014.4|13002.4|13007.4|12997.4|298
1744729200000|2025-04-15 15:00:00|13010.4|12999.4|13013.4|13002.4|13013.4|13002.4|13009.4|12997.4|335
1744729500000|2025-04-15 15:05:00|13014.4|13003.4|13016.4|13005.4|13016.4|13005.4|13011.4|13000.4|443
1744729800000|2025-04-15 15:10:00|13015.4|13004.4|13013.4|13002.4|13017.4|13005.4|13012.4|13001.4|250
1744730100000|2025-04-15 15:15:00|13014.4|13003.4|13016.4|13005.4|13017.4|13006.4|13013.4|13002.4|141
1744730400000|2025-04-15 15:20:00|13017.4|13006.4|13023.4|13012.4|13025.4|13014.4|13015.4|13004.4|442
1744730700000|2025-04-15 15:25:00|13022.4|13011.4|13023.4|13012.4|13026.4|13014.4|13019.4|13008.4|372
1744731000000|2025-04-15 15:30:00|13024.4|13013.4|13023.4|13012.4|13027.4|13015.4|13022.4|13011.4|437
1744731300000|2025-04-15 15:35:00|13022.4|13011.4|13028.4|13017.4|13030.4|13019.4|13022.4|13011.4|430
1744731600000|2025-04-15 15:40:00|13029.4|13016.4|13028.4|13017.4|13030.4|13019.4|13026.4|13014.4|465
1744731900000|2025-04-15 15:45:00|13029.4|13018.4|13031.4|13020.4|13032.4|13021.4|13028.4|13017.4|213
1744732200000|2025-04-15 15:50:00|13032.4|13021.4|13030.4|13019.4|13032.4|13021.4|13028.4|13016.4|204
1744732500000|2025-04-15 15:55:00|13029.4|13018.4|13027.4|13016.4|13029.4|13018.4|13025.4|13014.4|124
1744732800000|2025-04-15 16:00:00|13028.4|13017.4|13029.4|13018.4|13032.4|13021.4|13027.4|13016.4|120
1744733100000|2025-04-15 16:05:00|13030.4|13019.4|13027.4|13016.4|13030.4|13019.4|13025.4|13014.4|83
1744733400000|2025-04-15 16:10:00|13026.4|13015.4|13028.4|13017.4|13029.4|13018.4|13026.4|13015.4|75
1744733700000|2025-04-15 16:15:00|13027.4|13016.4|13025.4|13014.4|13029.4|13018.4|13024.4|13013.4|204
1744734000000|2025-04-15 16:20:00|13026.4|13015.4|13025.4|13013.4|13026.4|13015.4|13023.4|13012.4|100
1744734300000|2025-04-15 16:25:00|13024.4|13014.4|13017.4|13006.4|13026.4|13015.4|13017.4|13006.4|155
1744734600000|2025-04-15 16:30:00|13018.4|13007.4|13015.4|13004.4|13021.4|13009.4|13015.4|13004.4|126
1744734900000|2025-04-15 16:35:00|13016.4|13005.4|13015.4|13004.4|13018.4|13007.4|13015.4|13004.4|63
1744735200000|2025-04-15 16:40:00|13016.4|13005.4|13017.4|13006.4|13017.4|13006.4|13014.4|13003.4|78
1744735500000|2025-04-15 16:45:00|13018.4|13007.4|13014.4|13003.4|13018.4|13007.4|13014.4|13003.4|129
1744735800000|2025-04-15 16:50:00|13015.4|13004.4|13009.4|12998.4|13015.4|13004.4|13009.4|12998.4|112
1744736100000|2025-04-15 16:55:00|13008.4|12997.4|13005.4|12994.4|13008.4|12997.4|13004.4|12993.4|188
1744736400000|2025-04-15 17:00:00|13004.4|12993.4|13007.4|12996.4|13007.4|12996.4|13002.4|12991.4|161
1744736700000|2025-04-15 17:05:00|13008.4|12997.4|13007.4|12996.4|13010.4|12999.4|13006.4|12995.4|132
1744737000000|2025-04-15 17:10:00|13008.4|12997.4|13007.4|12996.4|13008.4|12997.4|13006.4|12995.4|82
1744737300000|2025-04-15 17:15:00|13006.4|12995.4|13004.4|12993.4|13007.4|12996.4|13004.4|12992.4|99
1744737600000|2025-04-15 17:20:00|13005.4|12994.4|13004.4|12993.4|13007.4|12996.4|13003.4|12992.4|97
1744737900000|2025-04-15 17:25:00|13005.4|12994.4|13003.4|12992.4|13005.4|12994.4|13002.4|12991.4|81
1744738200000|2025-04-15 17:30:00|13004.4|12993.4|13007.4|12995.4|13008.4|12996.4|13004.4|12992.4|143
1744738500000|2025-04-15 17:35:00|13006.4|12996.4|13009.4|12997.4|13010.4|12999.4|13005.4|12993.4|92
1744738800000|2025-04-15 17:40:00|13010.4|12998.4|13009.4|12998.4|13010.4|12999.4|13008.4|12996.4|109
1744739100000|2025-04-15 17:45:00|13010.4|12999.4|13012.4|13001.4|13012.4|13001.4|13008.4|12997.4|124
1744739400000|2025-04-15 17:50:00|13011.4|13000.4|13005.4|12994.4|13012.4|13000.4|13004.4|12993.4|176
1744739700000|2025-04-15 17:55:00|13004.4|12993.4|13004.4|12993.4|13007.4|12996.4|13003.4|12992.4|96
1744740000000|2025-04-15 18:00:00|13005.4|12994.4|13004.4|12993.4|13006.4|12995.4|13002.4|12991.4|120
1744740300000|2025-04-15 18:05:00|13003.4|12992.4|13004.4|12993.4|13004.4|12993.4|13000.4|12989.4|102
1744740600000|2025-04-15 18:10:00|13005.4|12994.4|13002.4|12991.4|13005.4|12994.4|13002.4|12991.4|130
1744740900000|2025-04-15 18:15:00|13003.4|12992.4|13000.4|12989.4|13003.4|12992.4|13000.4|12988.4|122
1744741200000|2025-04-15 18:20:00|12999.4|12988.4|12998.4|12987.4|13002.4|12990.4|12998.4|12987.4|124
1744741500000|2025-04-15 18:25:00|12999.4|12988.4|13002.4|12991.4|13002.4|12991.4|12999.4|12987.4|125
1744741800000|2025-04-15 18:30:00|13003.4|12992.4|13005.4|12994.4|13007.4|12995.4|13001.4|12990.4|238
1744742100000|2025-04-15 18:35:00|13006.4|12995.4|13004.4|12993.4|13007.4|12996.4|13003.4|12992.4|122
1744742400000|2025-04-15 18:40:00|13005.4|12994.4|13007.9|12997.9|13008.4|12997.9|13004.4|12993.4|93
1744742700000|2025-04-15 18:45:00|13006.9|12996.9|13006.9|12996.9|13008.9|12998.9|13005.9|12995.9|189
1744743000000|2025-04-15 18:50:00|13006.4|12996.4|13008.9|12998.9|13008.9|12998.9|13004.9|12994.9|96
1744743300000|2025-04-15 18:55:00|13007.9|12997.9|13004.9|12994.9|13008.9|12998.9|13004.9|12994.9|163
1744743600000|2025-04-15 19:00:00|13004.4|12994.4|13004.9|12994.9|13005.4|12995.4|13000.9|12990.9|141
1744743900000|2025-04-15 19:05:00|13004.4|12994.4|13003.9|12993.9|13006.4|12996.4|13001.9|12991.9|160
1744744200000|2025-04-15 19:10:00|13004.9|12994.9|13004.9|12994.9|13005.9|12995.9|13003.9|12993.9|133
1744744500000|2025-04-15 19:15:00|13005.4|12995.4|13006.9|12996.9|13008.9|12998.9|13004.9|12994.9|224
1744744800000|2025-04-15 19:20:00|13006.4|12996.4|13005.9|12995.9|13007.9|12997.9|13005.9|12995.9|78
1744745100000|2025-04-15 19:25:00|13005.4|12995.4|13005.9|12995.9|13005.9|12995.9|13002.4|12992.4|281
1744745400000|2025-04-15 19:30:00|13006.4|12996.4|13003.9|12993.9|13006.4|12996.4|13001.9|12991.9|64
1744745700000|2025-04-15 19:35:00|13002.9|12992.9|13000.9|12990.9|13004.9|12994.9|12999.4|12989.4|147
1744746000000|2025-04-15 19:40:00|13001.4|12991.4|13000.9|12990.9|13001.9|12991.9|12998.4|12988.4|96
1744746300000|2025-04-15 19:45:00|13000.4|12990.4|12998.9|12988.9|13000.4|12990.4|12997.9|12987.9|106
1744746600000|2025-04-15 19:50:00|12999.4|12989.4|12998.9|12988.9|13000.9|12990.9|12998.9|12988.9|76
1744746900000|2025-04-15 19:55:00|12998.4|12988.4|12994.4|12984.4|12998.9|12988.9|12993.9|12983.9|210
1744747200000|2025-04-15 20:00:00|12993.9|12983.9|12995.4|12985.4|12995.9|12985.9|12993.9|12983.9|53
1744747500000|2025-04-15 20:05:00|12995.9|12985.9|12996.4|12986.4|12996.4|12986.4|12995.4|12985.4|5
1744747800000|2025-04-15 20:10:00|12995.9|12985.9|12995.4|12985.4|12995.9|12985.9|12994.9|12984.9|2
1744748100000|2025-04-15 20:15:00|12994.4|12984.4|12992.4|12982.4|12994.4|12984.4|12992.4|12982.4|121
1744748400000|2025-04-15 20:20:00|12992.9|12982.9|12992.4|12982.4|12993.4|12983.4|12990.9|12980.9|41
1744748700000|2025-04-15 20:25:00|12991.9|12981.9|12991.4|12981.4|12992.4|12982.4|12991.4|12981.4|1
1744749000000|2025-04-15 20:30:00|12991.9|12981.9|12992.4|12982.4|12992.4|12982.4|12991.4|12981.4|29
1744749300000|2025-04-15 20:35:00|12991.9|12981.9|12990.4|12980.4|12992.4|12982.4|12990.4|12980.4|47
1744749600000|2025-04-15 20:40:00|12989.9|12979.9|12989.4|12979.4|12989.9|12979.9|12988.4|12978.4|80
1744749900000|2025-04-15 20:45:00|12988.9|12978.9|12989.4|12979.4|12989.4|12979.4|12987.9|12977.9|135
1744750200000|2025-04-15 20:50:00|12988.9|12978.9|12988.4|12978.4|12988.9|12978.9|12986.9|12976.9|59
1744750500000|2025-04-15 20:55:00|12988.9|12978.9|12990.4|12980.4|12990.4|12980.4|12988.4|12978.4|41
1744750800000|2025-04-15 21:00:00|12989.9|12979.9|12990.9|12980.9|12990.9|12980.9|12988.9|12978.9|8
1744751100000|2025-04-15 21:05:00|12991.4|12981.4|12991.4|12981.4|12991.4|12981.4|12991.4|12981.4|1
1744751400000|2025-04-15 21:10:00|12992.9|12982.9|12995.7|12985.7|12995.7|12985.7|12992.9|12982.9|6
1744751700000|2025-04-15 21:15:00|13002.5|12978.5|13002.8|12978.8|13002.9|12978.9|13000.7|12976.7|0
1744752000000|2025-04-15 21:20:00|13002.1|12978.1|13001.8|12977.8|13002.2|12978.2|13000.8|12976.8|0
1744752300000|2025-04-15 21:25:00|13001.7|12977.7|12998.8|12974.8|13001.7|12977.7|12997.8|12973.8|0
1744752600000|2025-04-15 21:30:00|12999.1|12975.1|12990.1|12966.1|12999.1|12975.1|12990.1|12966.1|0
1744752900000|2025-04-15 21:35:00|12990.9|12966.9|12986.3|12962.3|12991|12967|12985.2|12961.2|0
1744753200000|2025-04-15 21:40:00|12986.2|12962.2|12982.5|12958.5|12986.4|12962.4|12982.2|12958.2|0
1744753500000|2025-04-15 21:45:00|12982.4|12958.4|12981.6|12957.6|12984.2|12960.2|12981.4|12957.4|0
1744753800000|2025-04-15 21:50:00|12982.2|12958.2|12974.3|12950.3|12982.3|12958.3|12974.3|12950.3|0
1744754100000|2025-04-15 21:55:00|12975.7|12951.7|12969.2|12945.2|12976.3|12952.3|12967.5|12943.5|0
1744754400000|2025-04-15 22:00:00|12969.1|12945.1|12952.5|12928.5|12969.2|12945.2|12936.2|12912.2|0
1744754700000|2025-04-15 22:05:00|12952.6|12928.6|12969.2|12945.2|12974.3|12950.3|12948.2|12924.2|0
1744755000000|2025-04-15 22:10:00|12969|12945|12967.6|12943.6|12971|12947|12962.3|12938.3|0
1744755300000|2025-04-15 22:15:00|12967.9|12943.9|12970.8|12946.8|12972.8|12948.8|12963.7|12939.7|0
1744755600000|2025-04-15 22:20:00|12971|12947|12967.8|12943.8|12971.2|12947.2|12966.1|12942.1|0
1744755900000|2025-04-15 22:25:00|12968|12944|12973.8|12949.8|12975.9|12951.9|12967.1|12943.1|0
1744756200000|2025-04-15 22:30:00|12973.6|12949.6|12974.4|12950.4|12976.8|12952.8|12973.2|12949.2|0
1744756500000|2025-04-15 22:35:00|12974.1|12950.1|12971.8|12947.8|12975.4|12951.4|12968.9|12944.9|0
1744756800000|2025-04-15 22:40:00|12971.7|12947.7|12972.1|12948.1|12975.4|12951.4|12970.4|12946.4|0
1744757100000|2025-04-15 22:45:00|12972.2|12948.2|12971.6|12947.6|12973.3|12949.3|12969.3|12945.3|0
1744757400000|2025-04-15 22:50:00|12971.8|12947.8|12968.5|12944.5|12971.8|12947.8|12965.9|12941.9|0
1744757700000|2025-04-15 22:55:00|12968.7|12944.7|12970.8|12946.8|12971.4|12947.4|12968.1|12944.1|0
1744758000000|2025-04-15 23:00:00|12970.5|12946.5|12969.9|12945.9|12973.3|12949.3|12967.5|12943.5|0
1744758300000|2025-04-15 23:05:00|12970|12946|12966.6|12942.6|12970.9|12946.9|12965.2|12941.2|0
1744758600000|2025-04-15 23:10:00|12967.2|12943.2|12965.5|12941.5|12967.2|12943.2|12961.9|12937.9|0
1744758900000|2025-04-15 23:15:00|12965.7|12941.7|12965.7|12941.7|12967.2|12943.2|12965.2|12941.2|0
1744759200000|2025-04-15 23:20:00|12965.5|12941.5|12964.4|12940.4|12966.6|12942.6|12962.5|12938.5|0
1744759500000|2025-04-15 23:25:00|12964.1|12940.1|12965.7|12941.7|12966.3|12942.3|12961.9|12937.9|0
1744759800000|2025-04-15 23:30:00|12965.8|12941.8|12979.2|12955.2|12984.6|12960.6|12964.6|12940.6|0
1744760100000|2025-04-15 23:35:00|12979.4|12955.4|12976.7|12952.7|12980.1|12956.1|12974.3|12950.3|0
1744760400000|2025-04-15 23:40:00|12976.8|12952.8|12981|12957|12981.7|12957.7|12976.8|12952.8|0
1744760700000|2025-04-15 23:45:00|12981.1|12957.1|12980.5|12956.5|12981.3|12957.3|12978.4|12954.4|0
1744761000000|2025-04-15 23:50:00|12980.7|12956.7|12980.4|12956.4|12981.2|12957.2|12977.2|12953.2|0
1744761300000|2025-04-15 23:55:00|12980.8|12956.8|12983.9|12959.9|12985.5|12961.5|12979.3|12955.3|0
1744761600000|2025-04-16 00:00:00|12983.7|12959.7|12983.9|12959.9|12986.5|12962.5|12980.1|12956.1|0
1744761900000|2025-04-16 00:05:00|12984|12960|12979.5|12955.5|12984.9|12960.9|12973|12949|0
1744762200000|2025-04-16 00:10:00|12979.6|12955.6|12975.2|12951.2|12981.4|12957.4|12973.3|12949.3|0
1744762500000|2025-04-16 00:15:00|12975.3|12951.3|12976.7|12952.7|12978.9|12954.9|12974.2|12950.2|0
1744762800000|2025-04-16 00:20:00|12976.6|12952.6|12977|12953|12977.7|12953.7|12974.7|12950.7|0
1744763100000|2025-04-16 00:25:00|12977.5|12953.5|12976.6|12952.6|12977.8|12953.8|12973.7|12949.7|0
1744763400000|2025-04-16 00:30:00|12976.8|12952.8|12969.9|12945.9|12976.8|12952.8|12964|12940|0
1744763700000|2025-04-16 00:35:00|12969.8|12945.8|12972.8|12948.8|12973.2|12949.2|12968.2|12944.2|0
1744764000000|2025-04-16 00:40:00|12972.6|12948.6|12970.4|12946.4|12975|12951|12969.3|12945.3|0
1744764300000|2025-04-16 00:45:00|12970.5|12946.5|12988.3|12964.3|12988.4|12964.4|12970.4|12946.4|0
1744764600000|2025-04-16 00:50:00|12988.1|12964.1|12991.7|12967.7|12993.8|12969.8|12988.1|12964.1|0
1744764900000|2025-04-16 00:55:00|12991.6|12967.6|12995.3|12971.3|12998.1|12974.1|12987|12963|0
1744765200000|2025-04-16 01:00:00|12995.7|12971.7|12972.7|12962.7|12995.7|12979.7|12970.7|12960.7|3155
1744765500000|2025-04-16 01:05:00|12973.7|12963.7|12974.7|12964.7|12978.7|12968.7|12971.7|12961.7|953
1744765800000|2025-04-16 01:10:00|12972.7|12962.7|12968.7|12958.7|12976.7|12966.7|12967.7|12957.7|1123
1744766100000|2025-04-16 01:15:00|12969.7|12959.7|12970.7|12960.7|12981.7|12971.7|12968.7|12958.7|1680
1744766400000|2025-04-16 01:20:00|12971.7|12961.7|12977.7|12967.7|12978.7|12968.7|12966.7|12956.7|1525
1744766700000|2025-04-16 01:25:00|12978.7|12968.7|12984.7|12974.7|12988.7|12978.7|12977.7|12967.7|1697
1744767000000|2025-04-16 01:30:00|12990.7|12980.7|12956.7|12946.7|12998.7|12988.7|12950.7|12940.7|17485
1744767300000|2025-04-16 01:35:00|12957.7|12947.7|12944.7|12934.7|12965.7|12955.7|12936.7|12926.7|7542
1744767600000|2025-04-16 01:40:00|12946.7|12936.7|12952.7|12942.7|12969.7|12959.7|12940.7|12930.7|4483
1744767900000|2025-04-16 01:45:00|12953.7|12943.7|12939.7|12929.7|12957.7|12947.7|12939.7|12929.7|3794
1744768200000|2025-04-16 01:50:00|12938.7|12928.7|12943.7|12933.7|12948.7|12938.7|12930.7|12920.7|3144
1744768500000|2025-04-16 01:55:00|12945.7|12935.7|12948.7|12938.7|12953.7|12943.7|12925.7|12915.7|3848
1744768800000|2025-04-16 02:00:00|12949.7|12939.7|12944.7|12934.7|12954.7|12944.7|12939.7|12929.7|3747
1744769100000|2025-04-16 02:05:00|12945.7|12935.7|12929.7|12919.7|12945.7|12935.7|12914.7|12904.7|3019
1744769400000|2025-04-16 02:10:00|12930.7|12920.7|12927.7|12917.7|12940.7|12930.7|12926.7|12916.7|2505
1744769700000|2025-04-16 02:15:00|12928.7|12918.7|12926.7|12916.7|12935.7|12925.7|12920.7|12910.7|2286
1744770000000|2025-04-16 02:20:00|12924.7|12914.7|12927.7|12917.7|12930.7|12920.7|12914.7|12904.7|3175
1744770300000|2025-04-16 02:25:00|12928.7|12918.7|12922.7|12912.7|12933.7|12923.7|12918.7|12908.7|2808
1744770600000|2025-04-16 02:30:00|12921.7|12911.7|12932.7|12922.7|12937.7|12927.7|12919.7|12909.7|2483
1744770900000|2025-04-16 02:35:00|12935.7|12925.7|12928.7|12918.7|12940.7|12930.7|12927.7|12917.7|1860
1744771200000|2025-04-16 02:40:00|12927.7|12917.7|12920.7|12910.7|12932.7|12922.7|12919.7|12909.7|1360
1744771500000|2025-04-16 02:45:00|12921.7|12911.7|12919.7|12909.7|12925.7|12915.7|12918.7|12908.7|2262
1744771800000|2025-04-16 02:50:00|12918.7|12908.7|12936.7|12926.7|12937.7|12927.7|12918.7|12908.7|1521
1744772100000|2025-04-16 02:55:00|12937.7|12927.7|12950.7|12940.7|12953.7|12943.7|12936.7|12926.7|2504
1744772400000|2025-04-16 03:00:00|12949.7|12939.7|12944.7|12934.7|12954.7|12944.7|12939.7|12929.7|2521
1744772700000|2025-04-16 03:05:00|12945.7|12935.7|12968.7|12958.7|12970.7|12960.7|12942.7|12932.7|5794
1744773000000|2025-04-16 03:10:00|12965.7|12955.7|12961.7|12951.7|12971.7|12961.7|12957.7|12947.7|3137
1744773300000|2025-04-16 03:15:00|12962.7|12952.7|12948.7|12938.7|12964.7|12954.7|12941.7|12931.7|2470
1744773600000|2025-04-16 03:20:00|12947.7|12937.7|12957.7|12947.7|12962.7|12952.7|12942.7|12932.7|2129
1744773900000|2025-04-16 03:25:00|12956.7|12946.7|12935.7|12925.7|12957.7|12947.7|12931.7|12921.7|1960
1744774200000|2025-04-16 03:30:00|12936.7|12926.7|12909.7|12899.7|12936.7|12926.7|12906.7|12896.7|3102
1744774500000|2025-04-16 03:35:00|12908.7|12898.7|12912.7|12902.7|12915.7|12905.7|12901.7|12891.7|1126
1744774800000|2025-04-16 03:40:00|12913.7|12903.7|12920.7|12910.7|12925.7|12915.7|12913.7|12903.7|592
1744775100000|2025-04-16 03:45:00|12919.7|12909.7|12920.7|12910.7|12921.7|12911.7|12918.7|12908.7|228
1744775400000|2025-04-16 03:50:00|12919.7|12909.7|12919.7|12909.7|12925.7|12915.7|12919.7|12909.7|312
1744775700000|2025-04-16 03:55:00|12920.7|12910.7|12918.7|12908.7|12920.7|12910.7|12916.7|12906.7|264
1744776000000|2025-04-16 04:00:00|12917.7|12907.7|12923.7|12913.7|12925.7|12915.7|12917.7|12907.7|342
1744776300000|2025-04-16 04:05:00|12924.7|12914.7|12918.7|12908.7|12924.7|12914.7|12918.7|12908.7|157
1744776600000|2025-04-16 04:10:00|12919.7|12909.7|12915.7|12905.7|12919.7|12909.7|12914.7|12904.7|382
1744776900000|2025-04-16 04:15:00|12916.7|12906.7|12916.7|12906.7|12917.7|12907.7|12916.7|12906.7|167
1744777200000|2025-04-16 04:20:00|12917.7|12907.7|12917.7|12907.7|12918.7|12908.7|12915.7|12905.7|223
1744777500000|2025-04-16 04:25:00|12918.7|12908.7|12916.7|12906.7|12918.7|12908.7|12916.7|12906.7|140
1744777800000|2025-04-16 04:30:00|12917.7|12907.7|12918.7|12908.7|12920.7|12910.7|12916.7|12906.7|197
1744778100000|2025-04-16 04:35:00|12919.7|12909.7|12918.7|12908.7|12920.7|12910.7|12916.7|12906.7|252
1744778400000|2025-04-16 04:40:00|12919.7|12909.7|12925.7|12915.7|12926.7|12916.7|12918.7|12908.7|322
1744778700000|2025-04-16 04:45:00|12924.7|12914.7|12922.7|12912.7|12925.7|12915.7|12921.7|12911.7|237
1744779000000|2025-04-16 04:50:00|12923.7|12913.7|12916.7|12906.7|12924.7|12914.7|12916.7|12906.7|222
1744779300000|2025-04-16 04:55:00|12917.7|12907.7|12922.7|12912.7|12924.7|12914.7|12917.7|12907.7|910
1744779600000|2025-04-16 05:00:00|12924.7|12914.7|12945.7|12935.7|12948.7|12938.7|12915.7|12905.7|6818
1744779900000|2025-04-16 05:05:00|12944.7|12934.7|12954.7|12944.7|12967.7|12957.7|12943.7|12933.7|5513
1744780200000|2025-04-16 05:10:00|12953.7|12943.7|12950.7|12940.7|12959.7|12949.7|12948.7|12938.7|3039
1744780500000|2025-04-16 05:15:00|12951.7|12941.7|12943.7|12933.7|12956.7|12946.7|12938.7|12928.7|2378
1744780800000|2025-04-16 05:20:00|12942.7|12932.7|12935.7|12925.7|12946.7|12936.7|12933.7|12923.7|2490
1744781100000|2025-04-16 05:25:00|12936.7|12926.7|12932.7|12922.7|12941.7|12931.7|12929.7|12919.7|2354
1744781400000|2025-04-16 05:30:00|12933.7|12923.7|12953.7|12943.7|12953.7|12943.7|12925.7|12915.7|2990
1744781700000|2025-04-16 05:35:00|12955.7|12945.7|12958.7|12948.7|12980.7|12970.7|12951.7|12941.7|3950
1744782000000|2025-04-16 05:40:00|12957.7|12947.7|12952.7|12942.7|12959.7|12949.7|12942.7|12932.7|1774
1744782300000|2025-04-16 05:45:00|12951.7|12941.7|12949.7|12939.7|12951.7|12941.7|12940.7|12930.7|1625
1744782600000|2025-04-16 05:50:00|12950.7|12940.7|12967.7|12957.7|12971.7|12961.7|12948.7|12938.7|1805
1744782900000|2025-04-16 05:55:00|12965.7|12955.7|12961.7|12951.7|12971.7|12961.7|12959.7|12949.7|1493
1744783200000|2025-04-16 06:00:00|12960.7|12950.7|12956.7|12946.7|12962.7|12952.7|12953.7|12943.7|1668
1744783500000|2025-04-16 06:05:00|12955.7|12945.7|12958.7|12948.7|12960.7|12950.7|12949.7|12939.7|1947
1744783800000|2025-04-16 06:10:00|12957.7|12947.7|12956.7|12946.7|12964.7|12954.7|12954.7|12944.7|2703
1744784100000|2025-04-16 06:15:00|12957.7|12947.7|12956.7|12946.7|12959.7|12949.7|12950.7|12940.7|2092
1744784400000|2025-04-16 06:20:00|12955.7|12945.7|12955.7|12945.7|12956.7|12946.7|12949.7|12939.7|1820
1744784700000|2025-04-16 06:25:00|12956.7|12946.7|12955.7|12945.7|12962.7|12952.7|12952.7|12942.7|2228
1744785000000|2025-04-16 06:30:00|12954.7|12944.7|12964.7|12954.7|12966.7|12956.7|12942.7|12932.7|3548
1744785300000|2025-04-16 06:35:00|12965.7|12955.7|12960.7|12950.7|12969.7|12959.7|12953.7|12943.7|3240
1744785600000|2025-04-16 06:40:00|12959.7|12949.7|12983.7|12973.7|12989.7|12979.7|12955.7|12945.7|5261
1744785900000|2025-04-16 06:45:00|12982.7|12972.7|13013.7|13003.7|13014.7|13004.7|12981.7|12971.7|8839
1744786200000|2025-04-16 06:50:00|13012.7|13002.7|13058.7|13048.7|13062.7|13052.7|13011.7|13001.7|14164
1744786500000|2025-04-16 06:55:00|13059.7|13049.7|13057.7|13047.7|13085.7|13075.7|13055.7|13045.7|10619
1744786800000|2025-04-16 07:00:00|13058.7|13045.7|13083.7|13072.7|13103.7|13091.7|13056.7|13045.7|8250
1744787100000|2025-04-16 07:05:00|13084.7|13073.7|13068.7|13057.7|13090.7|13078.7|13068.7|13057.7|2672
1744787400000|2025-04-16 07:10:00|13069.7|13058.7|13083.7|13072.7|13090.7|13079.7|13069.7|13057.7|1943
1744787700000|2025-04-16 07:15:00|13085.7|13073.7|13085.7|13074.7|13091.7|13080.7|13080.7|13069.7|1303
1744788000000|2025-04-16 07:20:00|13084.7|13073.7|13059.7|13048.7|13086.7|13074.7|13058.7|13047.7|1569
1744788300000|2025-04-16 07:25:00|13060.7|13047.7|13046.7|13035.7|13063.7|13052.7|13046.7|13035.7|1361
1744788600000|2025-04-16 07:30:00|13045.7|13034.7|13048.7|13037.7|13057.7|13046.7|13044.7|13033.7|1316
1744788900000|2025-04-16 07:35:00|13049.7|13036.7|13049.7|13038.7|13051.7|13039.7|13042.7|13031.7|1251
1744789200000|2025-04-16 07:40:00|13050.7|13039.7|13054.7|13043.7|13057.7|13046.7|13047.7|13036.7|735
1744789500000|2025-04-16 07:45:00|13055.7|13044.7|13050.7|13038.7|13058.7|13047.7|13048.7|13036.7|747
1744789800000|2025-04-16 07:50:00|13051.7|13039.7|13044.7|13033.7|13054.7|13043.7|13044.7|13032.7|712
1744790100000|2025-04-16 07:55:00|13043.7|13032.7|13028.7|13017.7|13044.7|13033.7|13027.7|13016.7|1982
1744790400000|2025-04-16 08:00:00|13029.7|13018.7|13040.7|13029.7|13041.7|13030.7|13025.7|13014.7|1296
1744790700000|2025-04-16 08:05:00|13041.7|13030.7|13040.7|13029.7|13050.7|13039.7|13034.7|13023.7|2083
1744791000000|2025-04-16 08:10:00|13041.7|13030.7|13035.7|13024.7|13042.7|13030.7|13032.7|13021.7|275
1744791300000|2025-04-16 08:15:00|13037.7|13026.7|13037.7|13026.7|13040.7|13029.7|13034.7|13023.7|578
1744791600000|2025-04-16 08:20:00|13038.7|13025.7|13043.7|13032.7|13048.7|13037.7|13036.7|13025.7|398
1744791900000|2025-04-16 08:25:00|13042.7|13031.7|13106.7|13095.7|13129.7|13118.7|13042.7|13031.7|6325
1744792200000|2025-04-16 08:30:00|13122.3|13098.3|13134.1|13110.1|13144.3|13120.3|13122.2|13098.2|15
1744792500000|2025-04-16 08:35:00|13134.5|13110.5|13140.2|13116.2|13142.3|13118.3|13130.8|13106.8|340
1744792800000|2025-04-16 08:40:00|13140.4|13116.4|13167.3|13143.3|13180.5|13156.5|13139.3|13115.3|0
1744793100000|2025-04-16 08:45:00|13167.1|13143.1|13153.2|13129.2|13167.1|13143.1|13147.4|13123.4|1822
1744793400000|2025-04-16 08:50:00|13153.3|13129.3|13137.6|13113.6|13156.9|13132.9|13134.8|13110.8|1662
1744793700000|2025-04-16 08:55:00|13138.3|13114.3|13134.5|13110.5|13143.4|13119.4|13131.1|13107.1|712
1744794000000|2025-04-16 09:00:00|13134.6|13110.6|13109.7|13098.7|13134.9|13116.7|13098.7|13085.7|1933
1744794300000|2025-04-16 09:05:00|13107.7|13097.7|13117.7|13105.7|13120.7|13107.7|13103.7|13091.7|741
1744794600000|2025-04-16 09:10:00|13116.7|13104.7|13106.7|13094.7|13116.7|13104.7|13105.7|13093.7|460
1744794900000|2025-04-16 09:15:00|13105.7|13092.7|13126.7|13115.7|13127.7|13115.7|13104.7|13092.7|1694
1744795200000|2025-04-16 09:20:00|13127.7|13114.7|13126.7|13114.7|13134.7|13123.7|13117.7|13106.7|896
1744795500000|2025-04-16 09:25:00|13125.7|13113.7|13129.7|13117.7|13143.7|13132.7|13124.7|13113.7|760
1744795800000|2025-04-16 09:30:00|13128.7|13118.7|13135.7|13124.7|13136.7|13124.7|13126.7|13114.7|443
1744796100000|2025-04-16 09:35:00|13136.7|13125.7|13143.7|13132.7|13154.7|13143.7|13135.7|13124.7|1122
1744796400000|2025-04-16 09:40:00|13144.7|13133.7|13145.7|13133.7|13145.7|13134.7|13135.7|13124.7|518
1744796700000|2025-04-16 09:45:00|13144.7|13134.7|13136.7|13125.7|13145.7|13134.7|13132.7|13121.7|507
1744797000000|2025-04-16 09:50:00|13137.7|13126.7|13137.7|13125.7|13142.7|13130.7|13135.7|13124.7|320
1744797300000|2025-04-16 09:55:00|13136.7|13124.7|13130.7|13118.7|13137.7|13125.7|13128.7|13117.7|301
1744797600000|2025-04-16 10:00:00|13129.7|13117.7|13135.7|13124.7|13137.7|13126.7|13127.7|13116.7|298
1744797900000|2025-04-16 10:05:00|13134.7|13123.7|13142.7|13131.7|13144.7|13133.7|13133.7|13121.7|647
1744798200000|2025-04-16 10:10:00|13143.7|13132.7|13146.7|13134.7|13149.7|13138.7|13139.7|13128.7|373
1744798500000|2025-04-16 10:15:00|13143.7|13132.7|13150.7|13139.7|13152.7|13141.7|13143.7|13132.7|644
1744798800000|2025-04-16 10:20:00|13149.7|13138.7|13148.7|13137.7|13151.7|13140.7|13143.7|13132.7|334
1744799100000|2025-04-16 10:25:00|13147.7|13136.7|13147.7|13136.7|13149.7|13138.7|13146.7|13135.7|286
1744799400000|2025-04-16 10:30:00|13148.7|13137.7|13148.7|13137.7|13150.7|13139.7|13146.7|13135.7|307
1744799700000|2025-04-16 10:35:00|13147.7|13136.7|13145.7|13134.7|13149.7|13138.7|13142.7|13130.7|378
1744800000000|2025-04-16 10:40:00|13144.7|13133.7|13139.7|13128.7|13147.7|13136.7|13137.7|13126.7|383
1744800300000|2025-04-16 10:45:00|13140.7|13129.7|13144.7|13133.7|13145.7|13134.7|13140.7|13129.7|202
1744800600000|2025-04-16 10:50:00|13145.7|13134.7|13143.7|13132.7|13145.7|13134.7|13141.7|13130.7|81
1744800900000|2025-04-16 10:55:00|13144.7|13133.7|13143.7|13132.7|13144.7|13133.7|13138.7|13127.7|183
1744801200000|2025-04-16 11:00:00|13144.7|13133.7|13143.7|13132.7|13147.7|13136.7|13140.7|13129.7|370
1744801500000|2025-04-16 11:05:00|13144.7|13133.7|13142.7|13131.7|13144.7|13133.7|13141.7|13130.7|426
1744801800000|2025-04-16 11:10:00|13141.7|13130.7|13128.7|13117.7|13142.7|13130.7|13093.7|13081.7|6138
1744802100000|2025-04-16 11:15:00|13126.7|13114.7|13128.7|13117.7|13136.7|13124.7|13119.7|13108.7|905
1744802400000|2025-04-16 11:20:00|13127.7|13116.7|13128.7|13117.7|13131.7|13120.7|13126.7|13114.7|162
1744802700000|2025-04-16 11:25:00|13129.7|13118.7|13124.7|13113.7|13130.7|13119.7|13124.7|13113.7|256
1744803000000|2025-04-16 11:30:00|13123.7|13112.7|13126.7|13115.7|13127.7|13116.7|13123.7|13112.7|169
1744803300000|2025-04-16 11:35:00|13125.7|13114.7|13126.7|13115.7|13127.7|13116.7|13123.7|13112.7|165
1744803600000|2025-04-16 11:40:00|13127.7|13114.7|13125.7|13114.7|13128.7|13117.7|13124.7|13113.7|259
1744803900000|2025-04-16 11:45:00|13124.7|13113.7|13127.7|13116.7|13136.7|13124.7|13124.7|13113.7|426
1744804200000|2025-04-16 11:50:00|13126.7|13115.7|13121.7|13110.7|13128.7|13117.7|13119.7|13108.7|312
1744804500000|2025-04-16 11:55:00|13122.7|13111.7|13120.7|13109.7|13125.7|13113.7|13119.7|13107.7|168
1744804800000|2025-04-16 12:00:00|13119.7|13108.7|13121.7|13109.7|13122.7|13111.7|13118.7|13107.7|217
1744805100000|2025-04-16 12:05:00|13120.7|13110.7|13124.7|13113.7|13124.7|13113.7|13120.7|13109.7|101
1744805400000|2025-04-16 12:10:00|13123.7|13112.7|13120.7|13109.7|13123.7|13113.7|13119.7|13107.7|97
1744805700000|2025-04-16 12:15:00|13119.7|13108.7|13117.7|13106.7|13120.7|13109.7|13115.7|13103.7|122
1744806000000|2025-04-16 12:20:00|13118.7|13107.7|13116.7|13105.7|13118.7|13107.7|13114.7|13102.7|156
1744806300000|2025-04-16 12:25:00|13117.7|13106.7|13117.7|13104.7|13119.7|13108.7|13115.7|13104.7|119
1744806600000|2025-04-16 12:30:00|13116.7|13105.7|13115.7|13104.7|13122.7|13110.7|13113.7|13102.7|316
1744806900000|2025-04-16 12:35:00|13114.7|13103.7|13112.7|13101.7|13116.7|13105.7|13111.7|13099.7|118
1744807200000|2025-04-16 12:40:00|13110.7|13100.7|13110.7|13099.7|13112.7|13101.7|13109.7|13098.7|479
1744807500000|2025-04-16 12:45:00|13111.7|13100.7|13108.7|13096.7|13112.7|13100.7|13107.7|13096.7|117
1744807800000|2025-04-16 12:50:00|13107.7|13097.7|13102.7|13091.7|13108.7|13097.7|13099.7|13088.7|401
1744808100000|2025-04-16 12:55:00|13101.7|13090.7|13103.7|13092.7|13105.7|13094.7|13101.7|13090.7|311
1744808400000|2025-04-16 13:00:00|13102.7|13091.7|13101.7|13090.7|13103.7|13092.7|13099.7|13088.7|105
1744808700000|2025-04-16 13:05:00|13100.7|13089.7|13099.7|13087.7|13101.7|13090.7|13096.7|13085.7|144
1744809000000|2025-04-16 13:10:00|13100.7|13088.7|13099.7|13088.7|13101.7|13090.7|13098.7|13087.7|128
1744809300000|2025-04-16 13:15:00|13100.7|13089.7|13098.7|13087.7|13101.7|13090.7|13097.7|13086.7|136
1744809600000|2025-04-16 13:20:00|13099.7|13088.7|13100.7|13089.7|13101.7|13090.7|13098.7|13086.7|193
1744809900000|2025-04-16 13:25:00|13099.7|13088.7|13097.7|13086.7|13104.7|13093.7|13097.7|13086.7|310
1744810200000|2025-04-16 13:30:00|13098.7|13085.7|13099.7|13087.7|13101.7|13090.7|13092.7|13080.7|1490
1744810500000|2025-04-16 13:35:00|13098.7|13086.7|13100.7|13089.7|13102.7|13090.7|13091.7|13080.7|1017
1744810800000|2025-04-16 13:40:00|13099.7|13088.7|13105.7|13094.7|13105.7|13094.7|13097.7|13086.7|1599
1744811100000|2025-04-16 13:45:00|13106.7|13095.7|13108.7|13097.7|13111.7|13100.7|13099.7|13088.7|1178
1744811400000|2025-04-16 13:50:00|13109.7|13098.7|13115.7|13103.7|13117.7|13106.7|13108.7|13097.7|1860
1744811700000|2025-04-16 13:55:00|13114.7|13102.7|13109.7|13097.7|13119.7|13107.7|13109.7|13097.7|675
1744812000000|2025-04-16 14:00:00|13108.7|13096.7|13106.7|13095.7|13113.7|13102.7|13103.7|13092.7|2139
1744812300000|2025-04-16 14:05:00|13105.7|13094.7|13105.7|13094.7|13113.7|13102.7|13105.7|13094.7|1068
1744812600000|2025-04-16 14:10:00|13106.7|13093.7|13106.7|13095.7|13110.7|13099.7|13103.7|13092.7|829
1744812900000|2025-04-16 14:15:00|13107.7|13096.7|13106.7|13095.7|13108.7|13097.7|13101.7|13090.7|424
1744813200000|2025-04-16 14:20:00|13105.7|13094.7|13109.7|13098.7|13113.7|13102.7|13104.7|13093.7|875
1744813500000|2025-04-16 14:25:00|13110.7|13099.7|13105.7|13094.7|13114.7|13103.7|13104.7|13093.7|866
1744813800000|2025-04-16 14:30:00|13104.7|13093.7|13108.7|13097.7|13110.7|13099.7|13102.7|13091.7|720
1744814100000|2025-04-16 14:35:00|13109.7|13098.7|13107.7|13095.7|13112.7|13101.7|13104.7|13092.7|661
1744814400000|2025-04-16 14:40:00|13108.7|13096.7|13108.7|13097.7|13110.7|13099.7|13104.7|13093.7|477
1744814700000|2025-04-16 14:45:00|13107.7|13096.7|13110.7|13099.7|13114.7|13102.7|13106.7|13094.7|1309
1744815000000|2025-04-16 14:50:00|13109.7|13098.7|13107.7|13096.7|13112.7|13100.7|13106.7|13094.7|269
1744815300000|2025-04-16 14:55:00|13106.7|13095.7|13108.7|13097.7|13110.7|13099.7|13106.7|13094.7|481
1744815600000|2025-04-16 15:00:00|13109.7|13098.7|13109.7|13098.7|13112.7|13100.7|13107.7|13096.7|341
1744815900000|2025-04-16 15:05:00|13110.7|13097.7|13111.7|13100.7|13111.7|13100.7|13108.7|13097.7|293
1744816200000|2025-04-16 15:10:00|13110.7|13099.7|13110.7|13098.7|13115.7|13104.7|13108.7|13097.7|558
1744816500000|2025-04-16 15:15:00|13109.7|13099.7|13108.7|13097.7|13111.7|13100.7|13107.7|13096.7|231
1744816800000|2025-04-16 15:20:00|13107.7|13096.7|13116.7|13105.7|13116.7|13105.7|13107.7|13096.7|1492
1744817100000|2025-04-16 15:25:00|13117.7|13106.7|13118.7|13107.7|13120.7|13109.7|13117.7|13106.7|315
1744817400000|2025-04-16 15:30:00|13119.7|13108.7|13120.7|13109.7|13121.7|13110.7|13116.7|13105.7|274
1744817700000|2025-04-16 15:35:00|13121.7|13110.7|13122.7|13111.7|13124.7|13113.7|13119.7|13108.7|713
1744818000000|2025-04-16 15:40:00|13123.7|13112.7|13129.7|13118.7|13129.7|13118.7|13121.7|13110.7|366
1744818300000|2025-04-16 15:45:00|13130.7|13119.7|13125.7|13114.7|13130.7|13119.7|13125.7|13113.7|241
1744818600000|2025-04-16 15:50:00|13126.7|13113.7|13123.7|13112.7|13128.7|13117.7|13123.7|13112.7|258
1744818900000|2025-04-16 15:55:00|13124.7|13113.7|13122.7|13111.7|13127.7|13116.7|13121.7|13110.7|263
1744819200000|2025-04-16 16:00:00|13121.7|13110.7|13129.7|13117.7|13129.7|13117.7|13120.7|13109.7|550
1744819500000|2025-04-16 16:05:00|13128.7|13116.7|13120.7|13109.7|13129.7|13117.7|13118.7|13106.7|304
1744819800000|2025-04-16 16:10:00|13121.7|13108.7|13122.7|13111.7|13123.7|13112.7|13120.7|13108.7|110
1744820100000|2025-04-16 16:15:00|13123.7|13112.7|13120.7|13109.7|13123.7|13112.7|13119.7|13107.7|673
1744820400000|2025-04-16 16:20:00|13121.7|13108.7|13120.7|13109.7|13122.7|13111.7|13119.7|13108.7|97
1744820700000|2025-04-16 16:25:00|13121.7|13110.7|13116.7|13105.7|13121.7|13110.7|13116.7|13105.7|79
1744821000000|2025-04-16 16:30:00|13117.7|13106.7|13118.7|13107.7|13118.7|13107.7|13114.7|13103.7|116
1744821300000|2025-04-16 16:35:00|13117.7|13106.7|13112.7|13101.7|13118.7|13107.7|13112.7|13101.7|106
1744821600000|2025-04-16 16:40:00|13111.7|13100.7|13109.7|13098.7|13111.7|13100.7|13109.7|13098.7|273
1744821900000|2025-04-16 16:45:00|13110.7|13099.7|13109.7|13098.7|13111.7|13099.7|13107.7|13096.7|214
1744822200000|2025-04-16 16:50:00|13110.7|13097.7|13110.7|13098.7|13110.7|13099.7|13106.7|13095.7|202
1744822500000|2025-04-16 16:55:00|13109.7|13099.7|13105.7|13094.7|13110.7|13099.7|13105.7|13094.7|577
1744822800000|2025-04-16 17:00:00|13104.7|13093.7|13107.7|13096.7|13108.7|13097.7|13103.7|13092.7|256
1744823100000|2025-04-16 17:05:00|13106.7|13095.7|13105.7|13094.7|13109.7|13098.7|13105.7|13094.7|209
1744823400000|2025-04-16 17:10:00|13106.7|13095.7|13106.7|13095.7|13107.7|13096.7|13104.7|13093.7|83
1744823700000|2025-04-16 17:15:00|13107.7|13094.7|13107.7|13096.7|13108.7|13097.7|13105.7|13094.7|145
1744824000000|2025-04-16 17:20:00|13108.7|13095.7|13104.7|13093.7|13109.7|13098.7|13104.7|13093.7|201
1744824300000|2025-04-16 17:25:00|13105.7|13094.7|13106.7|13095.7|13107.7|13096.7|13104.7|13093.7|153
1744824600000|2025-04-16 17:30:00|13105.7|13094.7|13097.7|13086.7|13105.7|13095.7|13097.7|13086.7|516
1744824900000|2025-04-16 17:35:00|13098.7|13087.7|13097.7|13086.7|13100.7|13089.7|13096.7|13085.7|178
1744825200000|2025-04-16 17:40:00|13096.7|13085.7|13093.7|13082.7|13096.7|13085.7|13091.7|13080.7|300
1744825500000|2025-04-16 17:45:00|13092.7|13081.7|13084.7|13073.7|13093.7|13082.7|13081.7|13070.7|728
1744825800000|2025-04-16 17:50:00|13083.7|13072.7|13084.7|13073.7|13090.7|13079.7|13081.7|13069.7|615
1744826100000|2025-04-16 17:55:00|13085.7|13074.7|13074.7|13063.7|13086.7|13075.7|13073.7|13062.7|924
1744826400000|2025-04-16 18:00:00|13073.7|13062.7|13070.7|13058.7|13081.7|13070.7|13068.7|13057.7|700
1744826700000|2025-04-16 18:05:00|13069.7|13059.7|13060.7|13048.7|13071.7|13060.7|13059.7|13047.7|933
1744827000000|2025-04-16 18:10:00|13059.7|13049.7|13062.7|13051.7|13064.7|13053.7|13057.7|13046.7|621
1744827300000|2025-04-16 18:15:00|13063.7|13052.7|13059.7|13048.7|13063.7|13052.7|13056.7|13045.7|554
1744827600000|2025-04-16 18:20:00|13058.7|13047.7|13065.7|13053.7|13066.7|13055.7|13057.7|13046.7|260
1744827900000|2025-04-16 18:25:00|13064.7|13052.7|13065.7|13054.7|13068.7|13057.7|13064.7|13052.7|221
1744828200000|2025-04-16 18:30:00|13064.7|13053.7|13063.7|13052.7|13066.7|13055.7|13062.7|13050.7|138
1744828500000|2025-04-16 18:35:00|13062.7|13051.7|13059.7|13048.7|13064.7|13053.7|13058.7|13047.7|166
1744828800000|2025-04-16 18:40:00|13060.7|13047.7|13051.2|13041.2|13060.7|13049.7|13050.7|13039.7|318
1744829100000|2025-04-16 18:45:00|13051.7|13041.7|13049.7|13039.7|13053.2|13043.2|13048.2|13038.2|206
1744829400000|2025-04-16 18:50:00|13049.2|13039.2|13046.2|13036.2|13051.7|13041.7|13046.2|13036.2|341
1744829700000|2025-04-16 18:55:00|13046.7|13036.7|13045.2|13035.2|13050.2|13040.2|13044.2|13034.2|332
1744830000000|2025-04-16 19:00:00|13044.7|13034.7|13042.2|13032.2|13046.2|13036.2|13042.2|13032.2|84
1744830300000|2025-04-16 19:05:00|13043.2|13033.2|13040.7|13030.7|13044.2|13034.2|13039.2|13029.2|198
1744830600000|2025-04-16 19:10:00|13040.2|13030.2|13044.7|13034.7|13046.2|13036.2|13039.2|13029.2|181
1744830900000|2025-04-16 19:15:00|13045.2|13035.2|13040.7|13030.7|13045.2|13035.2|13040.2|13030.2|93
1744831200000|2025-04-16 19:20:00|13040.2|13030.2|13037.2|13027.2|13040.7|13030.7|13037.2|13027.2|97
1744831500000|2025-04-16 19:25:00|13036.7|13026.7|13034.2|13024.2|13037.2|13027.2|13033.2|13023.2|99
1744831800000|2025-04-16 19:30:00|13035.2|13025.2|13037.7|13027.7|13042.2|13032.2|13034.7|13024.7|224
1744832100000|2025-04-16 19:35:00|13038.2|13028.2|13041.7|13031.7|13044.2|13034.2|13037.7|13027.7|149
1744832400000|2025-04-16 19:40:00|13042.2|13032.2|13045.2|13035.2|13050.2|13040.2|13041.2|13031.2|269
1744832700000|2025-04-16 19:45:00|13046.2|13036.2|13046.2|13036.2|13047.2|13037.2|13044.2|13034.2|92
1744833000000|2025-04-16 19:50:00|13048.2|13038.2|13055.2|13045.2|13056.2|13046.2|13048.2|13038.2|206
1744833300000|2025-04-16 19:55:00|13053.2|13043.2|13051.2|13041.2|13060.2|13050.2|13051.2|13041.2|389
1744833600000|2025-04-16 20:00:00|13050.7|13040.7|13053.7|13043.7|13054.7|13044.7|13048.7|13038.7|115
1744833900000|2025-04-16 20:05:00|13053.2|13043.2|13052.2|13042.2|13053.2|13043.2|13051.2|13041.2|10
1744834200000|2025-04-16 20:10:00|13051.7|13041.7|13054.7|13044.7|13054.7|13044.7|13051.7|13041.7|4
1744834500000|2025-04-16 20:15:00|13054.2|13044.2|13054.2|13044.2|13054.7|13044.7|13052.7|13042.7|6
1744834800000|2025-04-16 20:20:00|13053.7|13043.7|13051.7|13041.7|13053.7|13043.7|13051.2|13041.2|19
1744835100000|2025-04-16 20:25:00|13052.2|13042.2|13051.7|13041.7|13053.2|13043.2|13051.7|13041.7|7
1744835400000|2025-04-16 20:30:00|13051.2|13041.2|13056.2|13046.2|13056.7|13046.7|13051.2|13041.2|61
1744835700000|2025-04-16 20:35:00|13055.7|13045.7|13055.2|13045.2|13057.7|13047.7|13054.2|13044.2|136
1744836000000|2025-04-16 20:40:00|13054.7|13044.7|13056.2|13046.2|13056.2|13046.2|13053.7|13043.7|61
1744836300000|2025-04-16 20:45:00|13056.7|13046.7|13058.2|13048.2|13059.2|13049.2|13056.2|13046.2|24
1744836600000|2025-04-16 20:50:00|13057.7|13047.7|13059.7|13049.7|13060.2|13050.2|13056.7|13046.7|49
1744836900000|2025-04-16 20:55:00|13060.2|13050.2|13056.2|13046.2|13060.7|13050.7|13056.2|13046.2|156
1744837200000|2025-04-16 21:00:00|13056.7|13046.7|13056.7|13046.7|13056.7|13046.7|13056.7|13046.7|0
1744837500000|2025-04-16 21:05:00|13055.2|13045.2|13055.2|13045.2|13055.2|13045.2|13055.2|13045.2|2
1744837800000|2025-04-16 21:10:00|13056.7|13046.7|13056.7|13046.7|13056.7|13046.7|13056.2|13046.2|4
1744838100000|2025-04-16 21:15:00|13064.5|13040.5|13064.2|13040.2|13064.8|13040.8|13063.5|13039.5|0
1744838400000|2025-04-16 21:20:00|13064.5|13040.5|13068.1|13044.1|13068.3|13044.3|13064.2|13040.2|0
1744838700000|2025-04-16 21:25:00|13068.4|13044.4|13071.8|13047.8|13071.8|13047.8|13068.4|13044.4|0
1744839000000|2025-04-16 21:30:00|13071.6|13047.6|13074.1|13050.1|13074.1|13050.1|13071.3|13047.3|0
1744839300000|2025-04-16 21:35:00|13074.4|13050.4|13072.8|13048.8|13075.3|13051.3|13072.8|13048.8|0
1744839600000|2025-04-16 21:40:00|13072.6|13048.6|13073|13049|13074.1|13050.1|13072.6|13048.6|0
1744839900000|2025-04-16 21:45:00|13072.6|13048.6|13074.8|13050.8|13075.1|13051.1|13071.8|13047.8|0
1744840200000|2025-04-16 21:50:00|13075.4|13051.4|13076.2|13052.2|13079.3|13055.3|13074.4|13050.4|0
1744840500000|2025-04-16 21:55:00|13075.7|13051.7|13074.6|13050.6|13075.7|13051.7|13072.5|13048.5|0
1744840800000|2025-04-16 22:00:00|13079.4|13055.4|13081.4|13057.4|13082.1|13058.1|13071.1|13047.1|0
1744841100000|2025-04-16 22:05:00|13081.3|13057.3|13076.4|13052.4|13081.4|13057.4|13074.4|13050.4|0
1744841400000|2025-04-16 22:10:00|13076.1|13052.1|13071.2|13047.2|13080.9|13056.9|13070.9|13046.9|0
1744841700000|2025-04-16 22:15:00|13071.3|13047.3|13068.3|13044.3|13072.4|13048.4|13065.5|13041.5|0
1744842000000|2025-04-16 22:20:00|13068.2|13044.2|13073.5|13049.5|13075.2|13051.2|13065.3|13041.3|0
1744842300000|2025-04-16 22:25:00|13073.4|13049.4|13074.9|13050.9|13076.2|13052.2|13072.7|13048.7|0
1744842600000|2025-04-16 22:30:00|13075|13051|13071.8|13047.8|13077.7|13053.7|13071.6|13047.6|0
1744842900000|2025-04-16 22:35:00|13071.7|13047.7|13076.5|13052.5|13076.7|13052.7|13070.6|13046.6|0
1744843200000|2025-04-16 22:40:00|13076.8|13052.8|13077.7|13053.7|13078.5|13054.5|13075.7|13051.7|0
1744843500000|2025-04-16 22:45:00|13077.5|13053.5|13076.9|13052.9|13079.6|13055.6|13074.2|13050.2|0
1744843800000|2025-04-16 22:50:00|13076.6|13052.6|13074.7|13050.7|13078.3|13054.3|13071.7|13047.7|0
1744844100000|2025-04-16 22:55:00|13074.8|13050.8|13076.5|13052.5|13079.4|13055.4|13074.8|13050.8|0
1744844400000|2025-04-16 23:00:00|13076.7|13052.7|13074.4|13050.4|13079.3|13055.3|13073.6|13049.6|0
1744844700000|2025-04-16 23:05:00|13074.5|13050.5|13065|13041|13074.6|13050.6|13062.6|13038.6|0
1744845000000|2025-04-16 23:10:00|13065.1|13041.1|13070.8|13046.8|13071.1|13047.1|13065|13041|0
1744845300000|2025-04-16 23:15:00|13070.7|13046.7|13077.8|13053.8|13080.8|13056.8|13070|13046|0
1744845600000|2025-04-16 23:20:00|13077.6|13053.6|13078.6|13054.6|13079.1|13055.1|13075.7|13051.7|0
1744845900000|2025-04-16 23:25:00|13078.4|13054.4|13079.1|13055.1|13079.7|13055.7|13077.5|13053.5|0
1744846200000|2025-04-16 23:30:00|13079.2|13055.2|13073.3|13049.3|13079.2|13055.2|13072.9|13048.9|0
1744846500000|2025-04-16 23:35:00|13073|13049|13060.2|13036.2|13074|13050|13058.5|13034.5|0
1744846800000|2025-04-16 23:40:00|13060.4|13036.4|13075.5|13051.5|13077.1|13053.1|13059.6|13035.6|0
1744847100000|2025-04-16 23:45:00|13075.7|13051.7|13076.2|13052.2|13079.5|13055.5|13075.7|13051.7|0
1744847400000|2025-04-16 23:50:00|13076.7|13052.7|13074.6|13050.6|13078.8|13054.8|13071.5|13047.5|0
1744847700000|2025-04-16 23:55:00|13074.9|13050.9|13076.8|13052.8|13079.1|13055.1|13070.5|13046.5|0
1744848000000|2025-04-17 00:00:00|13077.1|13053.1|13088|13064|13092.2|13068.2|13068.6|13044.6|0
1744848300000|2025-04-17 00:05:00|13087.7|13063.7|13088.1|13064.1|13090.6|13066.6|13076|13052|0
1744848600000|2025-04-17 00:10:00|13088|13064|13087.1|13063.1|13089.5|13065.5|13086|13062|0
1744848900000|2025-04-17 00:15:00|13087.2|13063.2|13081.9|13057.9|13092.8|13068.8|13078.2|13054.2|0
1744849200000|2025-04-17 00:20:00|13081.7|13057.7|13086.3|13062.3|13087.7|13063.7|13081.1|13057.1|0
1744849500000|2025-04-17 00:25:00|13086.1|13062.1|13085.9|13061.9|13089|13065|13085.1|13061.1|0
1744849800000|2025-04-17 00:30:00|13086.1|13062.1|13086.6|13062.6|13087|13063|13083.1|13059.1|0
1744850100000|2025-04-17 00:35:00|13086.7|13062.7|13088.2|13064.2|13090|13066|13085.3|13061.3|0
1744850400000|2025-04-17 00:40:00|13088|13064|13090.6|13066.6|13091.5|13067.5|13085.8|13061.8|0
1744850700000|2025-04-17 00:45:00|13090.3|13066.3|13085.9|13061.9|13093.8|13069.8|13085.2|13061.2|0
1744851000000|2025-04-17 00:50:00|13086|13062|13087.9|13063.9|13093.6|13069.6|13086|13062|0
1744851300000|2025-04-17 00:55:00|13087.7|13063.7|13088.6|13064.6|13095.8|13071.8|13087.6|13063.6|0
1744851600000|2025-04-17 01:00:00|13088.5|13064.5|13067.4|13057.4|13088.5|13067.4|13059.4|13049.4|2463
1744851900000|2025-04-17 01:05:00|13066.4|13056.4|13060.4|13050.4|13073.4|13063.4|13060.4|13050.4|1290
1744852200000|2025-04-17 01:10:00|13059.4|13049.4|13058.4|13048.4|13064.4|13054.4|13057.4|13047.4|957
1744852500000|2025-04-17 01:15:00|13062.4|13052.4|13040.4|13030.4|13066.4|13056.4|13039.4|13029.4|2063
1744852800000|2025-04-17 01:20:00|13039.4|13029.4|13036.4|13026.4|13048.4|13038.4|13026.4|13016.4|2423
1744853100000|2025-04-17 01:25:00|13038.4|13028.4|13022.4|13012.4|13043.4|13033.4|13020.4|13010.4|1682
1744853400000|2025-04-17 01:30:00|13025.4|13015.4|13026.4|13016.4|13034.4|13024.4|12993.4|12983.4|15681
1744853700000|2025-04-17 01:35:00|13027.4|13017.4|13019.4|13009.4|13043.4|13033.4|13014.4|13004.4|4575
1744854000000|2025-04-17 01:40:00|13020.4|13010.4|13055.4|13045.4|13060.4|13050.4|13019.4|13009.4|3636
1744854300000|2025-04-17 01:45:00|13054.4|13044.4|13038.4|13028.4|13071.4|13061.4|13037.4|13027.4|5299
1744854600000|2025-04-17 01:50:00|13039.4|13029.4|13064.4|13054.4|13075.4|13065.4|13036.4|13026.4|5448
1744854900000|2025-04-17 01:55:00|13065.4|13055.4|13056.4|13046.4|13067.4|13057.4|13048.4|13038.4|3176
1744855200000|2025-04-17 02:00:00|13057.4|13047.4|13060.4|13050.4|13063.4|13053.4|13045.4|13035.4|2772
1744855500000|2025-04-17 02:05:00|13061.4|13051.4|13069.4|13059.4|13072.4|13062.4|13058.4|13048.4|1820
1744855800000|2025-04-17 02:10:00|13070.4|13060.4|13081.4|13071.4|13095.4|13085.4|13067.4|13057.4|3652
1744856100000|2025-04-17 02:15:00|13079.4|13069.4|13102.4|13092.4|13110.4|13100.4|13079.4|13069.4|3686
1744856400000|2025-04-17 02:20:00|13103.4|13093.4|13098.4|13088.4|13105.4|13095.4|13091.4|13081.4|2486
1744856700000|2025-04-17 02:25:00|13097.4|13087.4|13089.4|13079.4|13103.4|13093.4|13080.4|13070.4|2983
1744857000000|2025-04-17 02:30:00|13088.4|13078.4|13082.4|13072.4|13095.4|13085.4|13074.4|13064.4|2760
1744857300000|2025-04-17 02:35:00|13081.4|13071.4|13085.4|13075.4|13088.4|13078.4|13077.4|13067.4|2626
1744857600000|2025-04-17 02:40:00|13086.4|13076.4|13074.4|13064.4|13086.4|13076.4|13068.4|13058.4|2406
1744857900000|2025-04-17 02:45:00|13075.4|13065.4|13076.4|13066.4|13080.4|13070.4|13070.4|13060.4|1246
1744858200000|2025-04-17 02:50:00|13077.4|13067.4|13085.4|13075.4|13088.4|13078.4|13070.4|13060.4|1399
1744858500000|2025-04-17 02:55:00|13086.4|13076.4|13096.4|13086.4|13099.4|13089.4|13086.4|13076.4|1664
1744858800000|2025-04-17 03:00:00|13095.4|13085.4|13098.4|13088.4|13102.4|13092.4|13095.4|13085.4|2103
1744859100000|2025-04-17 03:05:00|13097.4|13087.4|13096.4|13086.4|13099.4|13089.4|13085.4|13075.4|2071
1744859400000|2025-04-17 03:10:00|13095.4|13085.4|13099.4|13089.4|13102.4|13092.4|13088.4|13078.4|1925
1744859700000|2025-04-17 03:15:00|13100.4|13090.4|13095.4|13085.4|13101.4|13091.4|13090.4|13080.4|1824
1744860000000|2025-04-17 03:20:00|13094.4|13084.4|13094.4|13084.4|13097.4|13087.4|13093.4|13083.4|1247
1744860300000|2025-04-17 03:25:00|13095.4|13085.4|13102.4|13092.4|13115.4|13105.4|13093.4|13083.4|1937
1744860600000|2025-04-17 03:30:00|13103.4|13093.4|13100.4|13090.4|13103.4|13093.4|13092.4|13082.4|835
1744860900000|2025-04-17 03:35:00|13101.4|13091.4|13099.4|13089.4|13102.4|13092.4|13098.4|13088.4|377
1744861200000|2025-04-17 03:40:00|13100.4|13090.4|13097.4|13087.4|13101.4|13091.4|13095.4|13085.4|351
1744861500000|2025-04-17 03:45:00|13098.4|13088.4|13101.4|13091.4|13103.4|13093.4|13098.4|13088.4|193
1744861800000|2025-04-17 03:50:00|13103.4|13093.4|13107.4|13097.4|13108.4|13098.4|13101.4|13091.4|246
1744862100000|2025-04-17 03:55:00|13106.4|13096.4|13106.4|13096.4|13108.4|13098.4|13105.4|13095.4|182
1744862400000|2025-04-17 04:00:00|13107.4|13097.4|13106.4|13096.4|13107.4|13097.4|13105.4|13095.4|144
1744862700000|2025-04-17 04:05:00|13107.4|13097.4|13107.4|13097.4|13107.4|13097.4|13105.4|13095.4|111
1744863000000|2025-04-17 04:10:00|13106.4|13096.4|13106.4|13096.4|13107.4|13097.4|13105.4|13095.4|180
1744863300000|2025-04-17 04:15:00|13107.4|13097.4|13108.4|13098.4|13108.4|13098.4|13106.4|13096.4|163
1744863600000|2025-04-17 04:20:00|13109.4|13099.4|13111.4|13101.4|13112.4|13102.4|13108.4|13098.4|349
1744863900000|2025-04-17 04:25:00|13112.4|13102.4|13113.4|13103.4|13113.4|13103.4|13112.4|13102.4|144
1744864200000|2025-04-17 04:30:00|13114.4|13104.4|13111.4|13101.4|13114.4|13104.4|13111.4|13101.4|424
1744864500000|2025-04-17 04:35:00|13112.4|13102.4|13113.4|13103.4|13113.4|13103.4|13112.4|13102.4|62
1744864800000|2025-04-17 04:40:00|13112.4|13102.4|13112.4|13102.4|13114.4|13104.4|13111.4|13101.4|422
1744865100000|2025-04-17 04:45:00|13111.4|13101.4|13114.4|13104.4|13114.4|13104.4|13110.4|13100.4|315
1744865400000|2025-04-17 04:50:00|13113.4|13103.4|13113.4|13103.4|13114.4|13104.4|13113.4|13103.4|337
1744865700000|2025-04-17 04:55:00|13114.4|13104.4|13113.4|13103.4|13114.4|13104.4|13112.4|13102.4|447
1744866000000|2025-04-17 05:00:00|13112.4|13102.4|13094.4|13084.4|13112.4|13102.4|13081.4|13071.4|4548
1744866300000|2025-04-17 05:05:00|13095.4|13085.4|13093.4|13083.4|13104.4|13094.4|13091.4|13081.4|2207
1744866600000|2025-04-17 05:10:00|13092.4|13082.4|13093.4|13083.4|13098.4|13088.4|13084.4|13074.4|2165
1744866900000|2025-04-17 05:15:00|13092.4|13082.4|13099.4|13089.4|13102.4|13092.4|13092.4|13082.4|1615
1744867200000|2025-04-17 05:20:00|13100.4|13090.4|13088.4|13078.4|13100.4|13090.4|13087.4|13077.4|1781
1744867500000|2025-04-17 05:25:00|13087.4|13077.4|13095.4|13085.4|13097.4|13087.4|13085.4|13075.4|1167
1744867800000|2025-04-17 05:30:00|13094.4|13084.4|13097.4|13087.4|13107.4|13097.4|13092.4|13082.4|2157
1744868100000|2025-04-17 05:35:00|13096.4|13086.4|13102.4|13092.4|13105.4|13095.4|13093.4|13083.4|1665
1744868400000|2025-04-17 05:40:00|13103.4|13093.4|13101.4|13091.4|13107.4|13097.4|13097.4|13087.4|1105
1744868700000|2025-04-17 05:45:00|13100.4|13090.4|13105.4|13095.4|13109.4|13099.4|13100.4|13090.4|1643
1744869000000|2025-04-17 05:50:00|13104.4|13094.4|13105.4|13095.4|13112.4|13102.4|13102.4|13092.4|1125
1744869300000|2025-04-17 05:55:00|13104.4|13094.4|13102.4|13092.4|13104.4|13094.4|13098.4|13088.4|1039
1744869600000|2025-04-17 06:00:00|13101.4|13091.4|13093.4|13083.4|13105.4|13095.4|13092.4|13082.4|1262
1744869900000|2025-04-17 06:05:00|13092.4|13082.4|13109.4|13099.4|13109.4|13099.4|13092.4|13082.4|876
1744870200000|2025-04-17 06:10:00|13108.4|13098.4|13144.4|13134.4|13144.4|13134.4|13107.4|13097.4|2783
1744870500000|2025-04-17 06:15:00|13145.4|13135.4|13127.4|13117.4|13151.4|13141.4|13125.4|13115.4|2394
1744870800000|2025-04-17 06:20:00|13126.4|13116.4|13120.4|13110.4|13130.4|13120.4|13118.4|13108.4|1383
1744871100000|2025-04-17 06:25:00|13119.4|13109.4|13127.4|13117.4|13131.4|13121.4|13119.4|13109.4|1358
1744871400000|2025-04-17 06:30:00|13126.4|13116.4|13115.4|13105.4|13132.4|13122.4|13115.4|13105.4|2366
1744871700000|2025-04-17 06:35:00|13116.4|13106.4|13112.4|13102.4|13121.4|13111.4|13110.4|13100.4|2792
1744872000000|2025-04-17 06:40:00|13113.4|13103.4|13108.4|13098.4|13117.4|13107.4|13104.4|13094.4|1776
1744872300000|2025-04-17 06:45:00|13107.4|13097.4|13131.4|13121.4|13138.4|13128.4|13105.4|13095.4|2460
1744872600000|2025-04-17 06:50:00|13132.4|13122.4|13113.4|13103.4|13139.4|13129.4|13110.4|13100.4|4705
1744872900000|2025-04-17 06:55:00|13114.4|13104.4|13113.4|13103.4|13122.4|13112.4|13106.4|13096.4|5375
1744873200000|2025-04-17 07:00:00|13112.4|13102.4|13119.4|13108.4|13129.4|13118.4|13107.4|13096.4|1934
1744873500000|2025-04-17 07:05:00|13120.4|13109.4|13115.4|13104.4|13120.4|13109.4|13111.4|13100.4|866
1744873800000|2025-04-17 07:10:00|13116.4|13105.4|13118.4|13107.4|13125.4|13113.4|13115.4|13104.4|1126
1744874100000|2025-04-17 07:15:00|13117.4|13106.4|13123.4|13112.4|13126.4|13115.4|13114.4|13103.4|560
1744874400000|2025-04-17 07:20:00|13122.4|13111.4|13117.4|13106.4|13123.4|13112.4|13113.4|13102.4|429
1744874700000|2025-04-17 07:25:00|13118.4|13107.4|13122.4|13111.4|13124.4|13113.4|13117.4|13106.4|609
1744875000000|2025-04-17 07:30:00|13123.4|13110.4|13128.4|13117.4|13130.4|13119.4|13122.4|13110.4|792
1744875300000|2025-04-17 07:35:00|13127.4|13116.4|13128.4|13117.4|13130.4|13119.4|13126.4|13115.4|362
1744875600000|2025-04-17 07:40:00|13127.4|13116.4|13129.4|13118.4|13131.4|13120.4|13127.4|13116.4|365
1744875900000|2025-04-17 07:45:00|13128.4|13117.4|13125.4|13114.4|13131.4|13119.4|13125.4|13114.4|1036
1744876200000|2025-04-17 07:50:00|13124.4|13113.4|13120.4|13109.4|13124.4|13113.4|13119.4|13108.4|351
1744876500000|2025-04-17 07:55:00|13119.4|13108.4|13124.4|13113.4|13126.4|13115.4|13118.4|13107.4|566
1744876800000|2025-04-17 08:00:00|13118.2|13107.2|13117.2|13106.2|13120.2|13109.2|13112.2|13101.2|2037
1744877100000|2025-04-17 08:05:00|13116.2|13105.2|13135.2|13123.2|13136.2|13124.2|13116.2|13105.2|1950
1744877400000|2025-04-17 08:10:00|13134.2|13122.2|13127.2|13116.2|13136.2|13125.2|13127.2|13116.2|1377
1744877700000|2025-04-17 08:15:00|13128.2|13117.2|13132.2|13121.2|13132.2|13121.2|13125.2|13114.2|1292
1744878000000|2025-04-17 08:20:00|13131.2|13120.2|13132.2|13121.2|13132.2|13121.2|13128.2|13116.2|979
1744878300000|2025-04-17 08:25:00|13131.2|13120.2|13139.2|13127.2|13140.2|13128.2|13130.2|13119.2|1512
1744878600000|2025-04-17 08:30:00|13141.7|13117.7|13136.1|13112.1|13144.3|13120.3|13135.7|13111.7|1
1744878900000|2025-04-17 08:35:00|13136.3|13112.3|13137.1|13113.1|13139.1|13115.1|13135.6|13111.6|2291
1744879200000|2025-04-17 08:40:00|13137.3|13113.3|13131.1|13107.1|13137.5|13113.5|13131.1|13107.1|0
1744879500000|2025-04-17 08:45:00|13131.3|13107.3|13128.3|13104.3|13134.4|13110.4|13127.1|13103.1|414
1744879800000|2025-04-17 08:50:00|13128.4|13104.4|13122.7|13098.7|13130.2|13106.2|13122.3|13098.3|67
1744880100000|2025-04-17 08:55:00|13122.3|13098.3|13122|13098|13124.9|13100.9|13119.3|13095.3|186
1744880400000|2025-04-17 09:00:00|13122.1|13098.1|13135.2|13124.2|13143.2|13131.2|13121.8|13097.8|698
1744880700000|2025-04-17 09:05:00|13134.2|13123.2|13135.2|13123.2|13136.2|13125.2|13132.2|13120.2|345
1744881000000|2025-04-17 09:10:00|13134.2|13122.2|13130.2|13119.2|13134.2|13122.2|13128.2|13116.2|444
1744881300000|2025-04-17 09:15:00|13129.2|13118.2|13126.2|13114.2|13130.2|13119.2|13117.2|13106.2|860
1744881600000|2025-04-17 09:20:00|13127.2|13115.2|13130.2|13118.2|13132.2|13121.2|13126.2|13114.2|78
1744881900000|2025-04-17 09:25:00|13131.2|13119.2|13127.2|13115.2|13131.2|13119.2|13126.2|13115.2|46
1744882200000|2025-04-17 09:30:00|13128.2|13116.2|13125.2|13113.2|13128.2|13116.2|13123.2|13111.2|124
1744882500000|2025-04-17 09:35:00|13124.2|13112.2|13123.2|13111.2|13125.2|13113.2|13121.2|13110.2|65
1744882800000|2025-04-17 09:40:00|13122.2|13112.2|13126.2|13114.2|13126.2|13114.2|13122.2|13112.2|12
1744883100000|2025-04-17 09:45:00|13127.2|13115.2|13126.2|13115.2|13128.2|13117.2|13125.2|13114.2|79
1744883400000|2025-04-17 09:50:00|13127.2|13116.2|13125.2|13113.2|13127.2|13116.2|13124.2|13112.2|76
1744883700000|2025-04-17 09:55:00|13122.2|13111.2|13123.2|13112.2|13125.2|13114.2|13121.2|13110.2|83
1744884000000|2025-04-17 10:00:00|13122.2|13111.2|13122.2|13111.2|13125.2|13114.2|13122.2|13111.2|75
1744884300000|2025-04-17 10:05:00|13123.2|13112.2|13117.2|13106.2|13123.2|13112.2|13117.2|13106.2|150
1744884600000|2025-04-17 10:10:00|13115.2|13105.2|13109.2|13097.2|13117.2|13106.2|13105.2|13094.2|249
1744884900000|2025-04-17 10:15:00|13108.2|13099.2|13107.2|13096.2|13112.2|13101.2|13107.2|13096.2|98
1744885200000|2025-04-17 10:20:00|13106.2|13095.2|13108.2|13097.2|13108.2|13097.2|13102.2|13091.2|267
1744885500000|2025-04-17 10:25:00|13109.2|13098.2|13110.2|13099.2|13110.2|13099.2|13107.2|13096.2|149
1744885800000|2025-04-17 10:30:00|13111.2|13100.2|13122.2|13110.2|13122.2|13111.2|13111.2|13099.2|350
1744886100000|2025-04-17 10:35:00|13121.2|13111.2|13121.2|13109.2|13122.2|13111.2|13120.2|13109.2|306
1744886400000|2025-04-17 10:40:00|13120.2|13110.2|13117.2|13106.2|13121.2|13110.2|13115.2|13104.2|312
1744886700000|2025-04-17 10:45:00|13118.2|13107.2|13117.2|13106.2|13119.2|13107.2|13116.2|13104.2|156
1744887000000|2025-04-17 10:50:00|13118.2|13107.2|13121.2|13110.2|13122.2|13111.2|13118.2|13107.2|219
1744887300000|2025-04-17 10:55:00|13120.2|13109.2|13119.2|13108.2|13121.2|13110.2|13116.2|13105.2|337
1744887600000|2025-04-17 11:00:00|13118.2|13107.2|13119.2|13108.2|13122.2|13111.2|13117.2|13106.2|243
1744887900000|2025-04-17 11:05:00|13118.2|13107.2|13116.2|13105.2|13119.2|13107.2|13114.2|13103.2|71
1744888200000|2025-04-17 11:10:00|13115.2|13104.2|13113.2|13101.2|13116.2|13105.2|13112.2|13100.2|104
1744888500000|2025-04-17 11:15:00|13114.2|13102.2|13114.2|13103.2|13117.2|13106.2|13113.2|13102.2|48
1744888800000|2025-04-17 11:20:00|13115.2|13104.2|13117.2|13106.2|13118.2|13106.2|13115.2|13104.2|61
1744889100000|2025-04-17 11:25:00|13118.2|13107.2|13121.2|13110.2|13122.2|13110.2|13117.2|13106.2|82
1744889400000|2025-04-17 11:30:00|13122.2|13109.2|13119.2|13108.2|13122.2|13109.2|13119.2|13108.2|84
1744889700000|2025-04-17 11:35:00|13118.2|13107.2|13117.2|13106.2|13120.2|13108.2|13117.2|13106.2|54
1744890000000|2025-04-17 11:40:00|13116.2|13105.2|13117.2|13106.2|13119.2|13108.2|13116.2|13105.2|28
1744890300000|2025-04-17 11:45:00|13118.2|13107.2|13117.2|13106.2|13119.2|13108.2|13117.2|13106.2|24
1744890600000|2025-04-17 11:50:00|13118.2|13107.2|13116.2|13105.2|13118.2|13107.2|13116.2|13105.2|41
1744890900000|2025-04-17 11:55:00|13117.2|13104.2|13118.2|13107.2|13118.2|13107.2|13115.2|13104.2|42
1744891200000|2025-04-17 12:00:00|13119.2|13108.2|13124.2|13112.2|13140.2|13129.2|13119.2|13108.2|1616
1744891500000|2025-04-17 12:05:00|13125.2|13113.2|13124.2|13113.2|13128.2|13117.2|13123.2|13112.2|315
1744891800000|2025-04-17 12:10:00|13123.2|13112.2|13119.2|13107.2|13123.2|13112.2|13117.2|13105.2|118
1744892100000|2025-04-17 12:15:00|13118.2|13108.2|13118.2|13107.2|13120.2|13109.2|13117.2|13106.2|142
1744892400000|2025-04-17 12:20:00|13117.2|13106.2|13122.2|13111.2|13123.2|13112.2|13117.2|13106.2|165
1744892700000|2025-04-17 12:25:00|13123.2|13112.2|13121.2|13110.2|13124.2|13113.2|13121.2|13110.2|36
1744893000000|2025-04-17 12:30:00|13122.2|13111.2|13125.2|13114.2|13128.2|13117.2|13121.2|13110.2|164
1744893300000|2025-04-17 12:35:00|13126.2|13115.2|13130.2|13119.2|13131.2|13119.2|13126.2|13115.2|376
1744893600000|2025-04-17 12:40:00|13131.2|13120.2|13132.2|13121.2|13132.2|13121.2|13129.2|13118.2|119
1744893900000|2025-04-17 12:45:00|13133.2|13122.2|13132.2|13121.2|13133.2|13122.2|13128.2|13117.2|74
1744894200000|2025-04-17 12:50:00|13133.2|13120.2|13136.2|13125.2|13136.2|13125.2|13131.2|13120.2|102
1744894500000|2025-04-17 12:55:00|13135.2|13124.2|13133.2|13122.2|13136.2|13125.2|13131.2|13120.2|217
1744894800000|2025-04-17 13:00:00|13132.2|13121.2|13127.2|13116.2|13133.2|13122.2|13127.2|13115.2|221
1744895100000|2025-04-17 13:05:00|13126.2|13115.2|13114.2|13103.2|13127.2|13116.2|13111.2|13100.2|1022
1744895400000|2025-04-17 13:10:00|13113.2|13102.2|13110.2|13099.2|13116.2|13104.2|13110.2|13098.2|219
1744895700000|2025-04-17 13:15:00|13111.2|13100.2|13108.2|13097.2|13111.2|13100.2|13106.2|13095.2|308
1744896000000|2025-04-17 13:20:00|13107.2|13096.2|13106.2|13095.2|13108.2|13097.2|13105.2|13094.2|411
1744896300000|2025-04-17 13:25:00|13105.2|13094.2|13095.2|13083.2|13105.2|13094.2|13093.2|13082.2|679
1744896600000|2025-04-17 13:30:00|13094.2|13084.2|13107.2|13096.2|13112.2|13101.2|13094.2|13083.2|1370
1744896900000|2025-04-17 13:35:00|13106.2|13095.2|13077.2|13066.2|13108.2|13097.2|13077.2|13066.2|1197
1744897200000|2025-04-17 13:40:00|13078.2|13065.2|13088.2|13077.2|13094.2|13083.2|13073.2|13061.2|1451
1744897500000|2025-04-17 13:45:00|13089.2|13078.2|13087.2|13076.2|13090.2|13079.2|13080.2|13069.2|689
1744897800000|2025-04-17 13:50:00|13088.2|13077.2|13084.2|13073.2|13096.2|13085.2|13083.2|13072.2|972
1744898100000|2025-04-17 13:55:00|13085.2|13072.2|13080.2|13069.2|13086.2|13074.2|13077.2|13065.2|662
1744898400000|2025-04-17 14:00:00|13081.2|13070.2|13074.2|13063.2|13085.2|13073.2|13072.2|13061.2|790
1744898700000|2025-04-17 14:05:00|13075.2|13064.2|13074.2|13063.2|13077.2|13066.2|13065.2|13054.2|1004
1744899000000|2025-04-17 14:10:00|13075.2|13064.2|13071.2|13060.2|13077.2|13065.2|13070.2|13059.2|831
1744899300000|2025-04-17 14:15:00|13072.2|13061.2|13077.2|13066.2|13079.2|13068.2|13071.2|13060.2|493
1744899600000|2025-04-17 14:20:00|13076.2|13065.2|13072.2|13061.2|13081.2|13070.2|13072.2|13061.2|581
1744899900000|2025-04-17 14:25:00|13071.2|13060.2|13069.2|13058.2|13074.2|13063.2|13068.2|13057.2|475
1744900200000|2025-04-17 14:30:00|13070.2|13059.2|13067.2|13056.2|13071.2|13060.2|13065.2|13054.2|479
1744900500000|2025-04-17 14:35:00|13066.2|13055.2|13066.2|13054.2|13068.2|13057.2|13060.2|13049.2|746
1744900800000|2025-04-17 14:40:00|13065.2|13055.2|13065.2|13054.2|13068.2|13057.2|13064.2|13053.2|624
1744901100000|2025-04-17 14:45:00|13066.2|13055.2|13062.2|13051.2|13068.2|13056.2|13060.2|13049.2|512
1744901400000|2025-04-17 14:50:00|13063.2|13052.2|13062.2|13051.2|13065.2|13054.2|13059.2|13048.2|454
1744901700000|2025-04-17 14:55:00|13063.2|13052.2|13057.2|13045.2|13063.2|13052.2|13054.2|13042.2|550
1744902000000|2025-04-17 15:00:00|13058.2|13046.2|13062.2|13051.2|13062.2|13051.2|13056.2|13045.2|285
1744902300000|2025-04-17 15:05:00|13063.2|13052.2|13058.2|13047.2|13067.2|13056.2|13050.2|13039.2|1390
1744902600000|2025-04-17 15:10:00|13057.2|13046.2|13063.2|13052.2|13064.2|13053.2|13056.2|13045.2|371
1744902900000|2025-04-17 15:15:00|13062.2|13051.2|13064.2|13053.2|13064.2|13053.2|13060.2|13049.2|413
1744903200000|2025-04-17 15:20:00|13065.2|13054.2|13065.2|13054.2|13066.2|13054.2|13062.2|13051.2|629
1744903500000|2025-04-17 15:25:00|13066.2|13055.2|13064.2|13053.2|13068.2|13057.2|13064.2|13053.2|560
1744903800000|2025-04-17 15:30:00|13065.2|13054.2|13062.2|13051.2|13066.2|13055.2|13062.2|13050.2|333
1744904100000|2025-04-17 15:35:00|13063.2|13050.2|13065.2|13054.2|13065.2|13054.2|13060.2|13049.2|414
1744904400000|2025-04-17 15:40:00|13066.2|13053.2|13060.2|13049.2|13066.2|13053.2|13059.2|13048.2|339
1744904700000|2025-04-17 15:45:00|13059.2|13048.2|13060.2|13049.2|13064.2|13053.2|13058.2|13047.2|359
1744905000000|2025-04-17 15:50:00|13059.2|13048.2|13061.2|13050.2|13063.2|13052.2|13059.2|13048.2|258
1744905300000|2025-04-17 15:55:00|13062.2|13051.2|13060.2|13049.2|13062.2|13051.2|13060.2|13048.2|148
1744905600000|2025-04-17 16:00:00|13062.2|13051.2|13062.2|13051.2|13065.2|13053.2|13059.2|13047.2|471
1744905900000|2025-04-17 16:05:00|13061.2|13050.2|13064.2|13053.2|13068.2|13057.2|13061.2|13050.2|859
1744906200000|2025-04-17 16:10:00|13065.2|13054.2|13064.2|13053.2|13065.2|13054.2|13057.2|13045.2|691
1744906500000|2025-04-17 16:15:00|13065.2|13054.2|13070.2|13059.2|13071.2|13060.2|13062.2|13051.2|310
1744906800000|2025-04-17 16:20:00|13069.2|13058.2|13078.2|13067.2|13079.2|13068.2|13068.2|13057.2|689
1744907100000|2025-04-17 16:25:00|13079.2|13068.2|13079.2|13068.2|13080.2|13069.2|13074.2|13063.2|383
1744907400000|2025-04-17 16:30:00|13080.2|13069.2|13079.2|13068.2|13080.2|13069.2|13074.2|13063.2|189
1744907700000|2025-04-17 16:35:00|13080.2|13069.2|13073.2|13062.2|13081.2|13070.2|13073.2|13061.2|306
1744908000000|2025-04-17 16:40:00|13072.2|13061.2|13072.2|13061.2|13076.2|13065.2|13067.2|13056.2|674
1744908300000|2025-04-17 16:45:00|13071.2|13060.2|13070.2|13059.2|13075.2|13064.2|13069.2|13058.2|414
1744908600000|2025-04-17 16:50:00|13071.2|13060.2|13074.2|13063.2|13075.2|13064.2|13071.2|13060.2|355
1744908900000|2025-04-17 16:55:00|13075.2|13064.2|13074.2|13063.2|13076.2|13065.2|13074.2|13063.2|279
1744909200000|2025-04-17 17:00:00|13075.2|13064.2|13070.2|13059.2|13076.2|13065.2|13069.2|13058.2|605
1744909500000|2025-04-17 17:05:00|13071.2|13060.2|13066.2|13055.2|13072.2|13061.2|13066.2|13055.2|515
1744909800000|2025-04-17 17:10:00|13067.2|13056.2|13066.2|13054.2|13067.2|13056.2|13064.2|13053.2|272
1744910100000|2025-04-17 17:15:00|13065.2|13055.2|13066.2|13055.2|13067.2|13055.2|13064.2|13053.2|122
1744910400000|2025-04-17 17:20:00|13065.2|13054.2|13072.2|13061.2|13072.2|13061.2|13065.2|13054.2|675
1744910700000|2025-04-17 17:25:00|13071.2|13060.2|13071.2|13060.2|13073.2|13061.2|13069.2|13058.2|461
1744911000000|2025-04-17 17:30:00|13072.2|13061.2|13080.2|13069.2|13080.2|13069.2|13072.2|13061.2|334
1744911300000|2025-04-17 17:35:00|13081.2|13068.2|13081.2|13070.2|13081.2|13070.2|13077.2|13066.2|198
1744911600000|2025-04-17 17:40:00|13082.2|13071.2|13082.2|13071.2|13082.2|13071.2|13077.2|13066.2|149
1744911900000|2025-04-17 17:45:00|13083.2|13072.2|13085.2|13074.2|13087.2|13076.2|13082.2|13070.2|309
1744912200000|2025-04-17 17:50:00|13084.2|13073.2|13089.2|13078.2|13092.2|13080.2|13084.2|13073.2|276
1744912500000|2025-04-17 17:55:00|13090.2|13077.2|13091.2|13080.2|13094.2|13083.2|13089.2|13077.2|385
1744912800000|2025-04-17 18:00:00|13090.2|13079.2|13096.2|13084.2|13096.2|13084.2|13090.2|13079.2|206
1744913100000|2025-04-17 18:05:00|13095.2|13085.2|13098.2|13087.2|13099.2|13088.2|13094.2|13082.2|394
1744913400000|2025-04-17 18:10:00|13099.2|13088.2|13110.2|13099.2|13111.2|13100.2|13098.2|13087.2|996
1744913700000|2025-04-17 18:15:00|13109.2|13098.2|13112.2|13101.2|13114.2|13102.2|13109.2|13098.2|324
1744914000000|2025-04-17 18:20:00|13113.2|13102.2|13113.2|13102.2|13114.2|13102.2|13108.2|13097.2|128
1744914300000|2025-04-17 18:25:00|13112.2|13101.2|13108.2|13097.2|13114.2|13103.2|13108.2|13097.2|97
1744914600000|2025-04-17 18:30:00|13109.2|13098.2|13110.2|13099.2|13111.2|13100.2|13107.2|13096.2|120
1744914900000|2025-04-17 18:35:00|13111.2|13100.2|13115.2|13103.2|13115.2|13103.2|13110.2|13100.2|82
1744915200000|2025-04-17 18:40:00|13114.2|13102.2|13109.7|13099.7|13115.2|13102.2|13109.2|13098.2|157
1744915500000|2025-04-17 18:45:00|13109.2|13099.2|13106.7|13096.7|13111.7|13101.7|13103.7|13093.7|463
1744915800000|2025-04-17 18:50:00|13107.2|13097.2|13107.7|13097.7|13111.7|13101.7|13102.7|13092.7|219
1744916100000|2025-04-17 18:55:00|13108.2|13098.2|13108.7|13098.7|13109.7|13099.7|13105.7|13095.7|202
1744916400000|2025-04-17 19:00:00|13107.7|13097.7|13108.7|13098.7|13108.7|13098.7|13105.7|13095.7|79
1744916700000|2025-04-17 19:05:00|13106.7|13096.7|13107.2|13097.2|13107.7|13097.7|13105.7|13095.7|77
1744917000000|2025-04-17 19:10:00|13107.7|13097.7|13100.7|13090.7|13107.7|13097.7|13099.7|13089.7|115
1744917300000|2025-04-17 19:15:00|13099.7|13089.7|13099.7|13089.7|13100.7|13090.7|13099.7|13089.7|98
1744917600000|2025-04-17 19:20:00|13098.7|13088.7|13096.7|13086.7|13098.7|13088.7|13091.7|13081.7|111
1744917900000|2025-04-17 19:25:00|13095.7|13085.7|13093.7|13083.7|13096.7|13086.7|13092.7|13082.7|127
1744918200000|2025-04-17 19:30:00|13094.2|13084.2|13095.7|13085.7|13095.7|13085.7|13091.7|13081.7|85
1744918500000|2025-04-17 19:35:00|13096.7|13086.7|13098.7|13088.7|13098.7|13088.7|13095.7|13085.7|128
1744918800000|2025-04-17 19:40:00|13098.2|13088.2|13095.7|13085.7|13098.2|13088.2|13094.7|13084.7|166
1744919100000|2025-04-17 19:45:00|13095.2|13085.2|13086.7|13076.7|13095.7|13085.7|13085.7|13075.7|126
1744919400000|2025-04-17 19:50:00|13086.2|13076.2|13080.7|13070.7|13086.2|13076.2|13073.7|13063.7|342
1744919700000|2025-04-17 19:55:00|13080.2|13070.2|13064.2|13054.2|13080.7|13070.7|13059.7|13049.7|554
1744920000000|2025-04-17 20:00:00|13064.7|13054.7|13073.2|13063.2|13073.7|13063.7|13063.7|13053.7|182
1744920300000|2025-04-17 20:05:00|13073.7|13063.7|13071.7|13061.7|13073.7|13063.7|13070.7|13060.7|37
1744920600000|2025-04-17 20:10:00|13072.2|13062.2|13072.2|13062.2|13072.7|13062.7|13071.2|13061.2|85
1744920900000|2025-04-17 20:15:00|13072.7|13062.7|13072.7|13062.7|13073.7|13063.7|13071.7|13061.7|18
1744921200000|2025-04-17 20:20:00|13073.2|13063.2|13073.2|13063.2|13073.7|13063.7|13072.7|13062.7|28
1744921500000|2025-04-17 20:25:00|13073.7|13063.7|13072.7|13062.7|13073.7|13063.7|13071.7|13061.7|24
1744921800000|2025-04-17 20:30:00|13073.2|13063.2|13072.7|13062.7|13073.7|13063.7|13072.2|13062.2|23
1744922100000|2025-04-17 20:35:00|13073.2|13063.2|13074.7|13064.7|13075.2|13065.2|13073.2|13063.2|39
1744922400000|2025-04-17 20:40:00|||||||||31
1744922700000|2025-04-17 20:45:00|13075.2|13065.2|13082.2|13072.2|13082.7|13072.7|13073.7|13063.7|427
1744923000000|2025-04-17 20:50:00|13084.2|13074.2|13084.2|13074.2|13087.7|13077.7|13082.7|13072.7|238
1744923300000|2025-04-17 20:55:00|13083.7|13073.7|13082.7|13072.7|13086.2|13076.2|13082.2|13072.2|45
1744923600000|2025-04-17 21:00:00|13082.2|13072.2|13074.7|13064.7|13082.2|13072.2|13074.7|13064.7|29
1744923900000|2025-04-17 21:05:00|13074.2|13064.2|13072.7|13062.7|13074.7|13064.7|13072.2|13062.2|12
1744924200000|2025-04-17 21:10:00|13071.7|13061.7|13074.7|13064.7|13074.7|13064.7|13071.7|13061.7|20
1744924500000|2025-04-17 21:15:00|13081.7|13057.7|13081.7|13057.7|13081.7|13057.7|13081.7|13057.7|0
1744938000000|2025-04-18 01:00:00|13073.2|13063.2|13075.2|13065.2|13081.2|13071.2|13068.2|13058.2|765
1744938300000|2025-04-18 01:05:00|13076.2|13066.2|13087.2|13077.2|13089.2|13079.2|13075.2|13065.2|483
1744938600000|2025-04-18 01:10:00|13088.2|13078.2|13089.2|13079.2|13090.2|13080.2|13085.2|13075.2|480
1744938900000|2025-04-18 01:15:00|13088.2|13078.2|13081.2|13071.2|13088.2|13078.2|13080.2|13070.2|526
1744939200000|2025-04-18 01:20:00|13080.2|13070.2|13075.2|13065.2|13083.2|13073.2|13075.2|13065.2|423
1744939500000|2025-04-18 01:25:00|13076.2|13066.2|13087.2|13077.2|13087.2|13077.2|13074.2|13064.2|803
1744939800000|2025-04-18 01:30:00|13088.2|13078.2|13074.2|13064.2|13092.2|13082.2|13063.2|13053.2|8678
1744940100000|2025-04-18 01:35:00|13073.2|13063.2|13057.2|13047.2|13086.2|13076.2|13057.2|13047.2|3723
1744940400000|2025-04-18 01:40:00|13056.2|13046.2|13062.2|13052.2|13069.2|13059.2|13050.2|13040.2|2959
1744940700000|2025-04-18 01:45:00|13063.2|13053.2|13066.2|13056.2|13073.2|13063.2|13059.2|13049.2|1944
1744941000000|2025-04-18 01:50:00|13067.2|13057.2|13074.2|13064.2|13080.2|13070.2|13062.2|13052.2|1306
1744941300000|2025-04-18 01:55:00|13075.2|13065.2|13081.2|13071.2|13089.2|13079.2|13073.2|13063.2|1054
1744941600000|2025-04-18 02:00:00|13080.2|13070.2|13083.2|13073.2|13089.2|13079.2|13078.2|13068.2|1264
1744941900000|2025-04-18 02:05:00|13084.2|13074.2|13088.2|13078.2|13093.2|13083.2|13084.2|13074.2|780
1744942200000|2025-04-18 02:10:00|13089.2|13079.2|13085.2|13075.2|13092.2|13082.2|13081.2|13071.2|686
1744942500000|2025-04-18 02:15:00|13084.2|13074.2|13083.2|13073.2|13088.2|13078.2|13077.2|13067.2|437
1744942800000|2025-04-18 02:20:00|13084.2|13074.2|13085.2|13075.2|13088.2|13078.2|13082.2|13072.2|520
1744943100000|2025-04-18 02:25:00|13084.2|13074.2|13081.2|13071.2|13085.2|13075.2|13079.2|13069.2|405
1744943400000|2025-04-18 02:30:00|13083.2|13073.2|13087.2|13077.2|13087.2|13077.2|13080.2|13070.2|557
1744943700000|2025-04-18 02:35:00|13088.2|13078.2|13087.2|13077.2|13094.2|13084.2|13082.2|13072.2|889
1744944000000|2025-04-18 02:40:00|13088.2|13078.2|13079.2|13069.2|13089.2|13079.2|13076.2|13066.2|876
1744944300000|2025-04-18 02:45:00|13080.2|13070.2|13091.2|13081.2|13100.2|13090.2|13080.2|13070.2|1117
1744944600000|2025-04-18 02:50:00|13090.2|13080.2|13096.2|13086.2|13099.2|13089.2|13089.2|13079.2|867
1744944900000|2025-04-18 02:55:00|13095.2|13085.2|13092.2|13082.2|13097.2|13087.2|13088.2|13078.2|444
1744945200000|2025-04-18 03:00:00|13091.2|13081.2|13092.2|13082.2|13098.2|13088.2|13087.2|13077.2|511
1744945500000|2025-04-18 03:05:00|13091.2|13081.2|13083.2|13073.2|13095.2|13085.2|13080.2|13070.2|1048
1744945800000|2025-04-18 03:10:00|13084.2|13074.2|13090.2|13080.2|13096.2|13086.2|13084.2|13074.2|648
1744946100000|2025-04-18 03:15:00|13089.2|13079.2|13084.2|13074.2|13091.2|13081.2|13080.2|13070.2|467
1744946400000|2025-04-18 03:20:00|13083.2|13073.2|13082.2|13072.2|13091.2|13081.2|13081.2|13071.2|716
1744946700000|2025-04-18 03:25:00|13083.2|13073.2|13085.2|13075.2|13087.2|13077.2|13079.2|13069.2|474
1744947000000|2025-04-18 03:30:00|13084.2|13074.2|13087.2|13077.2|13087.2|13077.2|13083.2|13073.2|92
1744947300000|2025-04-18 03:35:00|13088.2|13078.2|13084.2|13074.2|13088.2|13078.2|13084.2|13074.2|78
1744947600000|2025-04-18 03:40:00|13085.2|13075.2|13082.2|13072.2|13085.2|13075.2|13082.2|13072.2|66
1744947900000|2025-04-18 03:45:00|13083.2|13073.2|13085.2|13075.2|13085.2|13075.2|13082.2|13072.2|190
1744948200000|2025-04-18 03:50:00|13086.2|13076.2|13088.2|13078.2|13089.2|13079.2|13086.2|13076.2|167
1744948500000|2025-04-18 03:55:00|13087.2|13077.2|13091.2|13081.2|13092.2|13082.2|13087.2|13077.2|159
1744948800000|2025-04-18 04:00:00|13092.2|13082.2|13088.2|13078.2|13092.2|13082.2|13088.2|13078.2|239
1744949100000|2025-04-18 04:05:00|13089.2|13079.2|13092.2|13082.2|13094.2|13084.2|13089.2|13079.2|224
1744949400000|2025-04-18 04:10:00|13093.2|13083.2|13090.2|13080.2|13093.2|13083.2|13090.2|13080.2|129
1744949700000|2025-04-18 04:15:00|13089.2|13079.2|13087.2|13077.2|13089.2|13079.2|13087.2|13077.2|58
1744950000000|2025-04-18 04:20:00|13088.2|13078.2|13087.2|13077.2|13089.2|13079.2|13087.2|13077.2|90
1744950300000|2025-04-18 04:25:00|13088.2|13078.2|13088.2|13078.2|13088.2|13078.2|13087.2|13077.2|75
1744950600000|2025-04-18 04:30:00|13087.2|13077.2|13087.2|13077.2|13088.2|13078.2|13087.2|13077.2|64
1744950900000|2025-04-18 04:35:00|13088.2|13078.2|13087.2|13077.2|13088.2|13078.2|13087.2|13077.2|62
1744951200000|2025-04-18 04:40:00|13088.2|13078.2|13086.2|13076.2|13088.2|13078.2|13085.2|13075.2|212
1744951500000|2025-04-18 04:45:00|13087.2|13077.2|13084.2|13074.2|13087.2|13077.2|13083.2|13073.2|131
1744951800000|2025-04-18 04:50:00|13085.2|13075.2|13085.2|13075.2|13086.2|13076.2|13082.2|13072.2|258
1744952100000|2025-04-18 04:55:00|13086.2|13076.2|13086.2|13076.2|13087.2|13077.2|13085.2|13075.2|112
1744952400000|2025-04-18 05:00:00|13085.2|13075.2|13083.2|13073.2|13086.2|13076.2|13074.2|13064.2|1671
1744952700000|2025-04-18 05:05:00|13082.2|13072.2|13074.2|13064.2|13083.2|13073.2|13073.2|13063.2|911
1744953000000|2025-04-18 05:10:00|13073.2|13063.2|13072.2|13062.2|13076.2|13066.2|13068.2|13058.2|1403
1744953300000|2025-04-18 05:15:00|13071.2|13061.2|13077.2|13067.2|13078.2|13068.2|13065.2|13055.2|1039
1744953600000|2025-04-18 05:20:00|13076.2|13066.2|13070.2|13060.2|13077.2|13067.2|13068.2|13058.2|762
1744953900000|2025-04-18 05:25:00|13069.2|13059.2|13063.2|13053.2|13069.2|13059.2|13063.2|13053.2|804
1744954200000|2025-04-18 05:30:00|13065.2|13055.2|13068.2|13058.2|13073.2|13063.2|13063.2|13053.2|1063
1744954500000|2025-04-18 05:35:00|13069.2|13059.2|13066.2|13056.2|13070.2|13060.2|13065.2|13055.2|906
1744954800000|2025-04-18 05:40:00|13065.2|13055.2|13074.2|13064.2|13075.2|13065.2|13064.2|13054.2|890
1744955100000|2025-04-18 05:45:00|13075.2|13065.2|13081.2|13071.2|13085.2|13075.2|13075.2|13065.2|1075
1744955400000|2025-04-18 05:50:00|13080.2|13070.2|13103.2|13093.2|13112.2|13102.2|13080.2|13070.2|3439
1744955700000|2025-04-18 05:55:00|13104.2|13094.2|13095.2|13085.2|13104.2|13094.2|13087.2|13077.2|1934
1744956000000|2025-04-18 06:00:00|13096.2|13086.2|13084.2|13074.2|13096.2|13086.2|13080.2|13070.2|2076
1744956300000|2025-04-18 06:05:00|13083.2|13073.2|13090.2|13080.2|13091.2|13081.2|13075.2|13065.2|1277
1744956600000|2025-04-18 06:10:00|13089.2|13079.2|13082.2|13072.2|13091.2|13081.2|13077.2|13067.2|1065
1744956900000|2025-04-18 06:15:00|13081.2|13071.2|13081.2|13071.2|13088.2|13078.2|13080.2|13070.2|1121
1744957200000|2025-04-18 06:20:00|13083.2|13073.2|13076.2|13066.2|13083.2|13073.2|13076.2|13066.2|816
1744957500000|2025-04-18 06:25:00|13075.2|13065.2|13078.2|13068.2|13086.2|13076.2|13075.2|13065.2|1441
1744957800000|2025-04-18 06:30:00|13077.2|13067.2|13069.2|13059.2|13080.2|13070.2|13066.2|13056.2|2181
1744958100000|2025-04-18 06:35:00|13070.2|13060.2|13062.2|13052.2|13070.2|13060.2|13062.2|13052.2|1840
1744958400000|2025-04-18 06:40:00|13061.2|13051.2|13084.2|13074.2|13092.2|13082.2|13052.2|13042.2|2639
1744958700000|2025-04-18 06:45:00|13082.2|13072.2|13097.2|13087.2|13097.2|13087.2|13078.2|13068.2|3303
1744959000000|2025-04-18 06:50:00|13096.2|13086.2|13106.2|13096.2|13107.2|13097.2|13086.2|13076.2|5731
1744959300000|2025-04-18 06:55:00|13107.2|13097.2|13086.2|13076.2|13109.2|13099.2|13082.2|13072.2|5146
1744959600000|2025-04-18 07:00:00|13087.2|13075.2|13084.2|13072.2|13091.2|13079.2|13080.2|13068.2|1612
1744959900000|2025-04-18 07:05:00|13085.2|13073.2|13082.2|13071.2|13086.2|13073.2|13080.2|13069.2|354
1744960200000|2025-04-18 07:10:00|13081.2|13070.2|13078.2|13067.2|13087.2|13076.2|13078.2|13067.2|900
1744960500000|2025-04-18 07:15:00|13079.2|13068.2|13082.2|13071.2|13082.2|13071.2|13079.2|13068.2|81
1744960800000|2025-04-18 07:20:00|13083.2|13072.2|13081.2|13070.2|13085.2|13074.2|13081.2|13070.2|235
1744961100000|2025-04-18 07:25:00|13082.2|13071.2|13078.2|13067.2|13083.2|13072.2|13078.2|13067.2|224
1744961400000|2025-04-18 07:30:00|13079.2|13068.2|13077.2|13066.2|13081.2|13070.2|13076.2|13065.2|290
1744961700000|2025-04-18 07:35:00|13076.2|13065.2|13074.2|13063.2|13076.2|13065.2|13072.2|13061.2|339
1744962000000|2025-04-18 07:40:00|13075.2|13064.2|13079.2|13068.2|13080.2|13068.2|13072.2|13061.2|274
1744962300000|2025-04-18 07:45:00|13080.2|13069.2|13088.2|13076.2|13089.2|13077.2|13079.2|13068.2|560
1744962600000|2025-04-18 07:50:00|13087.2|13077.2|13084.2|13073.2|13090.2|13078.2|13084.2|13072.2|444
1744962900000|2025-04-18 07:55:00|13085.2|13074.2|13083.2|13072.2|13086.2|13074.2|13082.2|13070.2|263
1744963200000|2025-04-18 08:00:00|13084.2|13071.2|13082.2|13070.2|13092.2|13080.2|13081.2|13070.2|1277
1744963500000|2025-04-18 08:05:00|13081.2|13069.2|13081.2|13069.2|13081.2|13069.2|13074.2|13063.2|391
1744963800000|2025-04-18 08:10:00|13080.2|13068.2|13086.2|13074.2|13086.2|13075.2|13080.2|13068.2|114
1744964100000|2025-04-18 08:15:00|13085.2|13073.2|13085.2|13074.2|13087.2|13075.2|13084.2|13072.2|225
1744964400000|2025-04-18 08:20:00|13084.2|13073.2|13083.2|13072.2|13086.2|13075.2|13082.2|13071.2|203
1744964700000|2025-04-18 08:25:00|13084.2|13073.2|13082.2|13071.2|13087.2|13076.2|13082.2|13070.2|203
1744966800000|2025-04-18 09:00:00|13083.2|13070.2|13082.2|13071.2|13083.2|13071.2|13079.2|13067.2|36
1744967100000|2025-04-18 09:05:00|13081.2|13070.2|13085.2|13073.2|13087.2|13075.2|13081.2|13070.2|61
1744967400000|2025-04-18 09:10:00|13086.2|13072.2|13086.2|13074.2|13086.2|13074.2|13083.2|13072.2|35
1744967700000|2025-04-18 09:15:00|13085.2|13075.2|13084.2|13073.2|13086.2|13075.2|13084.2|13073.2|35
1744968000000|2025-04-18 09:20:00|13085.2|13075.2|13088.2|13076.2|13089.2|13078.2|13084.2|13075.2|75
1744968300000|2025-04-18 09:25:00||13077.2||13077.2||13077.2||13077.2|5
1744968600000|2025-04-18 09:30:00||13076.2||13076.2||13076.2||13076.2|8
1744968900000|2025-04-18 09:35:00|13089.2|13077.2|13090.2|13078.2|13091.2|13080.2|13088.2|13077.2|44
1744969200000|2025-04-18 09:40:00|13091.2|13079.2|13088.2|13077.2|13092.2|13080.2|13088.2|13077.2|35
1744969500000|2025-04-18 09:45:00|13089.2|13078.2|13091.2|13080.2|13091.2|13080.2|13089.2|13078.2|13
1744969800000|2025-04-18 09:50:00|13090.2|13079.2|13090.2|13079.2|13090.2|13079.2|13090.2|13079.2|6
1744970100000|2025-04-18 09:55:00|13089.2|13078.2|13089.2|13078.2|13089.2|13078.2|13089.2|13078.2|16
1744970400000|2025-04-18 10:00:00|13090.2|13079.2|13090.2|13079.2|13090.2|13079.2|13090.2|13079.2|5
1744970700000|2025-04-18 10:05:00|13091.2||13090.2||13091.2||13090.2||2
1744971000000|2025-04-18 10:10:00|13089.2|13078.2|13090.2|13079.2|13090.2|13079.2|13089.2|13078.2|12
1744971300000|2025-04-18 10:15:00|13091.2|13080.2|13091.2|13080.2|13091.2|13080.2|13091.2|13080.2|3
1744971600000|2025-04-18 10:20:00|||||||||3
1744972200000|2025-04-18 10:30:00|13090.2|13079.2|13089.2|13078.2|13090.2|13079.2|13089.2|13078.2|19
1744972500000|2025-04-18 10:35:00|13090.2|13079.2|13090.2|13079.2|13091.2|13079.2|13089.2|13078.2|9
1744972800000|2025-04-18 10:40:00|||||||||1
1744973100000|2025-04-18 10:45:00|13089.2|13078.2|13091.2|13079.2|13091.2|13079.2|13089.2|13078.2|12
1744973400000|2025-04-18 10:50:00|13090.2|13080.2|13091.2|13080.2|13091.2|13080.2|13090.2|13080.2|1
1744973700000|2025-04-18 10:55:00|13090.2|13079.2|13091.2|13079.2|13091.2|13079.2|13090.2|13079.2|10
1744974000000|2025-04-18 11:00:00|13090.2|13080.2|13092.2|13080.2|13092.2|13080.2|13090.2|13080.2|30
1744974300000|2025-04-18 11:05:00|13091.2|13081.2|13091.2|13080.2|13092.2|13081.2|13091.2|13080.2|17
1744974600000|2025-04-18 11:10:00|||||||||15
1744974900000|2025-04-18 11:15:00|||||||||7
1744975200000|2025-04-18 11:20:00|13092.2|13081.2|13091.2|13080.2|13092.2|13081.2|13091.2|13080.2|20
1744975500000|2025-04-18 11:25:00|13092.2|13081.2|13092.2|13081.2|13092.2|13081.2|13092.2|13080.2|6
1744975800000|2025-04-18 11:30:00|13091.2|13080.2|13091.2|13080.2|13091.2|13080.2|13091.2|13079.2|16
1744976100000|2025-04-18 11:35:00|||||||||3
1744976400000|2025-04-18 11:40:00|13090.2|13079.2|13091.2|13080.2|13091.2|13080.2|13090.2|13079.2|13
1744976700000|2025-04-18 11:45:00||13079.2||13080.2||13080.2||13079.2|36
1744977000000|2025-04-18 11:50:00|13092.2|13079.2|13090.2|13079.2|13092.2|13080.2|13090.2|13079.2|18
1744977300000|2025-04-18 11:55:00|13089.2|13078.2|13090.2|13079.2|13090.2|13079.2|13089.2|13078.2|25
1744977600000|2025-04-18 12:00:00|||||||||2
1744977900000|2025-04-18 12:05:00|13089.2|13078.2|13089.2|13078.2|13089.2|13078.2|13089.2|13078.2|6
1744978200000|2025-04-18 12:10:00|13090.2|13079.2|13090.2|13079.2|13091.2|13079.2|13090.2|13079.2|9
1744978500000|2025-04-18 12:15:00|13091.2|13080.2|13091.2|13080.2|13091.2|13080.2|13090.2|13080.2|5
1744978800000|2025-04-18 12:20:00|13092.2|13081.2|13092.2|13081.2|13092.2|13081.2|13092.2|13081.2|5
1744979100000|2025-04-18 12:25:00|13091.2|13080.2|13092.2|13081.2|13092.2|13081.2|13091.2|13080.2|14
1744979400000|2025-04-18 12:30:00|||||||||1
1744979700000|2025-04-18 12:35:00|13093.2|13082.2|13094.2|13083.2|13094.2|13083.2|13092.2|13082.2|21
1744980000000|2025-04-18 12:40:00|13095.2|13084.2|13097.2|13086.2|13097.2|13086.2|13095.2|13084.2|16
1744980300000|2025-04-18 12:45:00|13098.2|13087.2|13097.2|13086.2|13098.2|13087.2|13097.2|13086.2|10
1744980600000|2025-04-18 12:50:00|13095.2|13085.2|13095.2|13084.2|13096.2|13085.2|13095.2|13084.2|28
1744980900000|2025-04-18 12:55:00|13094.2|13083.2|13094.2|13083.2|13094.2|13083.2|13094.2|13083.2|8
1744981200000|2025-04-18 13:00:00|13093.2|13082.2|13091.2|13079.2|13093.2|13082.2|13090.2|13079.2|77
1744981500000|2025-04-18 13:05:00|13092.2|13080.2|13095.2|13084.2|13095.2|13084.2|13091.2|13080.2|45
1744981800000|2025-04-18 13:10:00|13094.2|13083.2|13095.2|13084.2|13095.2|13084.2|13094.2|13083.2|18
1744982100000|2025-04-18 13:15:00|13096.2|13085.2|13096.2|13085.2|13096.2|13085.2|13095.2|13084.2|17
1744982400000|2025-04-18 13:20:00|13095.2|13084.2|13093.2|13082.2|13095.2|13084.2|13093.2|13082.2|26
1744982700000|2025-04-18 13:25:00|13094.2|13083.2|13094.2|13083.2|13095.2|13084.2|13094.2|13083.2|12
1744983000000|2025-04-18 13:30:00|13095.2|13084.2|13094.2|13083.2|13095.2|13084.2|13094.2|13083.2|15
1744983300000|2025-04-18 13:35:00|13095.2|13082.2|13094.2|13082.2|13095.2|13083.2|13094.2|13082.2|5
1744983600000|2025-04-18 13:40:00|13095.2|13083.2|13095.2|13083.2|13095.2|13084.2|13095.2|13083.2|9
1744983900000|2025-04-18 13:45:00||13084.2||13084.2||13084.2||13084.2|6
1744984200000|2025-04-18 13:50:00|13096.2|13085.2|13096.2|13085.2|13096.2|13085.2|13096.2|13085.2|15
1744984500000|2025-04-18 13:55:00|13095.2|13084.2|13095.2|13083.2|13095.2|13084.2|13095.2|13083.2|14
1744984800000|2025-04-18 14:00:00|13094.2|13082.2|13093.2|13082.2|13094.2|13082.2|13093.2|13082.2|8
1744985100000|2025-04-18 14:05:00|13094.2|13083.2|13098.2|13087.2|13098.2|13087.2|13094.2|13083.2|27
1744985400000|2025-04-18 14:10:00|13097.2|13086.2|13098.2|13087.2|13098.2|13087.2|13097.2|13086.2|13
1744985700000|2025-04-18 14:15:00|13097.2|13086.2|13096.2|13085.2|13097.2|13086.2|13096.2|13085.2|32
1744986000000|2025-04-18 14:20:00|13097.2|13084.2|13097.2|13086.2|13097.2|13086.2|13097.2|13084.2|25
1744986300000|2025-04-18 14:25:00|13098.2|13087.2|13098.2|13087.2|13098.2|13087.2|13097.2|13086.2|11
1744986600000|2025-04-18 14:30:00|13099.2|13088.2|13098.2|13087.2|13099.2|13088.2|13098.2|13087.2|4
1744986900000|2025-04-18 14:35:00|||||||||3
1744987200000|2025-04-18 14:40:00|||||||||4
1744987500000|2025-04-18 14:45:00|13097.2|13086.2|13098.2|13087.2|13098.2|13087.2|13097.2|13086.2|37
1744987800000|2025-04-18 14:50:00|13099.2|13088.2|13098.2|13087.2|13099.2|13088.2|13098.2|13087.2|9
1744988100000|2025-04-18 14:55:00|13099.2|13088.2|13099.2|13088.2|13099.2|13088.2|13099.2|13088.2|9
1744988400000|2025-04-18 15:00:00|13098.2|13087.2|13099.2|13088.2|13099.2|13088.2|13098.2|13087.2|3
1744988700000|2025-04-18 15:05:00|13098.2|13087.2|13098.2|13087.2|13098.2|13087.2|13098.2|13087.2|1
1744989000000|2025-04-18 15:10:00|13099.2|13088.2|13097.2|13086.2|13099.2|13088.2|13097.2|13086.2|17
1744989300000|2025-04-18 15:15:00|13100.2|13088.2|13097.2|13086.2|13100.2|13088.2|13097.2|13086.2|96
1744989600000|2025-04-18 15:20:00|13096.2|13085.2|13096.2|13085.2|13096.2|13085.2|13096.2|13085.2|15
1744989900000|2025-04-18 15:25:00|13097.2|13086.2|13099.2|13088.2|13099.2|13088.2|13097.2|13086.2|16
1744990200000|2025-04-18 15:30:00||13087.2||13088.2||13088.2||13087.2|2
1744990500000|2025-04-18 15:35:00|13098.2|13087.2|13099.2|13088.2|13099.2|13088.2|13098.2|13087.2|5
1744990800000|2025-04-18 15:40:00|13098.2|13087.2|13098.2|13087.2|13098.2|13088.2|13098.2|13087.2|7
1744991100000|2025-04-18 15:45:00|13099.2|13088.2|13099.2|13088.2|13099.2|13088.2|13099.2|13087.2|10
1744991700000|2025-04-18 15:55:00|13098.2|13087.2|13098.2|13087.2|13099.2|13088.2|13098.2|13087.2|15
1744992000000|2025-04-18 16:00:00|13097.2|13086.2|13097.2|13086.2|13097.2|13086.2|13097.2|13086.2|9
1744992300000|2025-04-18 16:05:00|13098.2|13087.2|13099.2|13088.2|13099.2|13088.2|13098.2|13086.2|5
1744992600000|2025-04-18 16:10:00|13100.2||13100.2||13100.2||13099.2||1
1744992900000|2025-04-18 16:15:00|13099.2||13099.2||13099.2||13099.2||1
1744993200000|2025-04-18 16:20:00|13100.2||13099.2||13100.2||13099.2||3
1744993500000|2025-04-18 16:25:00|13100.2|13087.2|13099.2|13088.2|13100.2|13088.2|13099.2|13087.2|3
1744993800000|2025-04-18 16:30:00|13098.2|13087.2|13099.2|13088.2|13099.2|13088.2|13098.2|13087.2|5
1744994100000|2025-04-18 16:35:00|||||||||2
1744994400000|2025-04-18 16:40:00|13098.2|13087.2|13097.2|13085.2|13098.2|13087.2|13097.2|13085.2|42
1744994700000|2025-04-18 16:45:00|13096.2|13086.2|13097.2|13086.2|13098.2|13086.2|13096.2|13086.2|4
1744995000000|2025-04-18 16:50:00|13098.2|13087.2|13098.2|13087.2|13098.2|13087.2|13097.2|13087.2|3
1744995300000|2025-04-18 16:55:00|13097.2|13086.2|13098.2|13087.2|13099.2|13087.2|13097.2|13086.2|12
1744995600000|2025-04-18 17:00:00|13097.2|13086.2|13097.2|13086.2|13097.2|13086.2|13096.2|13085.2|17
1744995900000|2025-04-18 17:05:00|13098.2|13087.2|13098.2|13087.2|13098.2|13087.2|13098.2|13087.2|1
1744996200000|2025-04-18 17:10:00|13097.2|13086.2|13098.2|13087.2|13098.2|13087.2|13097.2|13086.2|5
1744996500000|2025-04-18 17:15:00|13099.2|13088.2|13098.2|13087.2|13099.2|13088.2|13098.2|13087.2|15
1744996800000|2025-04-18 17:20:00|13097.2|13086.2|13098.2|13086.2|13098.2|13086.2|13097.2|13086.2|14
1744997100000|2025-04-18 17:25:00|13097.2|13087.2|13100.2|13088.2|13100.2|13089.2|13097.2|13087.2|58
1744997400000|2025-04-18 17:30:00|13099.2|13089.2|13100.2|13088.2|13100.2|13089.2|13099.2|13088.2|17
1744997700000|2025-04-18 17:35:00|13099.2|13087.2|13098.2|13087.2|13099.2|13087.2|13098.2|13087.2|2
1744998000000|2025-04-18 17:40:00|||||||||1
1744998300000|2025-04-18 17:45:00|||||||||4
1744998600000|2025-04-18 17:50:00||13086.2||13087.2||13087.2||13086.2|39
1744998900000|2025-04-18 17:55:00|13097.2|13086.2|13097.2|13086.2|13097.2|13087.2|13097.2|13086.2|12
1744999200000|2025-04-18 18:00:00|13096.2|13085.2|13097.2|13086.2|13097.2|13086.2|13096.2|13085.2|12
1744999500000|2025-04-18 18:05:00|13098.2|13087.2|13098.2|13087.2|13098.2|13087.2|13098.2|13086.2|6
1745000400000|2025-04-18 18:20:00|13097.2|13086.2|13098.2|13086.2|13098.2|13087.2|13097.2|13086.2|11
1745000700000|2025-04-18 18:25:00|13097.2|13087.2|13098.2|13086.2|13098.2|13087.2|13097.2|13085.2|8
1745001000000|2025-04-18 18:30:00|13097.2|13087.2|13098.2|13087.2|13098.2|13087.2|13097.2|13086.2|1
1745001600000|2025-04-18 18:40:00|13097.2|13086.2|13097.2|13087.2|13098.2|13087.2|13097.2|13086.2|5
1745001900000|2025-04-18 18:45:00|13096.7|13086.7|13096.7|13086.7|13096.7|13086.7|13096.7|13086.7|10
1745002200000|2025-04-18 18:50:00|||||||||12
1745002500000|2025-04-18 18:55:00|13097.2|13087.2|13097.7|13087.7|13097.7|13087.7|13097.2|13087.2|10
1745002800000|2025-04-18 19:00:00|13097.2|13087.2|13097.7|13087.7|13098.7|13088.7|13097.2|13087.2|21
1745003100000|2025-04-18 19:05:00|||||||||1
1745003400000|2025-04-18 19:10:00|13098.2|13088.2|13097.7|13087.7|13098.2|13088.2|13097.7|13087.7|4
1745003700000|2025-04-18 19:15:00|13097.2|13087.2|13096.7|13086.7|13097.7|13087.7|13096.2|13086.2|24
1745004000000|2025-04-18 19:20:00|13096.2|13086.2|13097.2|13087.2|13098.2|13088.2|13096.2|13086.2|11
1745004300000|2025-04-18 19:25:00|13097.7|13087.7|13097.2|13087.2|13098.2|13088.2|13097.2|13087.2|7
1745004600000|2025-04-18 19:30:00|13097.7|13087.7|13097.7|13087.7|13098.2|13088.2|13097.2|13087.2|1
1745004900000|2025-04-18 19:35:00|13098.2|13088.2|13096.7|13086.7|13098.2|13088.2|13096.7|13086.7|5
1745005200000|2025-04-18 19:40:00|13097.7|13087.7|13097.7|13087.7|13098.2|13088.2|13097.7|13087.7|9
1745005500000|2025-04-18 19:45:00|13098.2|13088.2|13098.2|13088.2|13098.2|13088.2|13097.2|13087.2|9
1745005800000|2025-04-18 19:50:00|13097.7|13087.7|13098.2|13088.2|13098.2|13088.2|13097.7|13087.7|1
1745006100000|2025-04-18 19:55:00|13098.7|13088.7|13098.2|13088.2|13098.7|13088.7|13097.7|13087.7|7
1745006400000|2025-04-18 20:00:00|13097.7|13087.7|13098.2|13088.2|13098.2|13088.2|13097.7|13087.7|4
1745006700000|2025-04-18 20:05:00|13097.7|13087.7|13097.7|13087.7|13098.2|13088.2|13097.7|13087.7|5
1745007000000|2025-04-18 20:10:00|13098.2|13088.2|13097.7|13087.7|13098.2|13088.2|13097.7|13087.7|1
1745007300000|2025-04-18 20:15:00|13098.2|13088.2|13098.2|13088.2|13098.2|13088.2|13097.7|13087.7|0
1745007900000|2025-04-18 20:25:00|13097.7|13087.7|13097.7|13087.7|13097.7|13087.7|13097.7|13087.7|0
1745008200000|2025-04-18 20:30:00|13098.2|13088.2|13097.7|13087.7|13098.2|13088.2|13096.7|13086.7|9
1745008500000|2025-04-18 20:35:00|13098.2|13088.2|13098.2|13088.2|13098.2|13088.2|13097.7|13087.7|1
1745008800000|2025-04-18 20:40:00|13097.2|13087.2|13096.2|13086.2|13098.2|13088.2|13095.7|13085.7|39
1745009100000|2025-04-18 20:45:00|13096.7|13086.7|13096.7|13086.7|13097.7|13087.7|13095.2|13085.2|22
1745009400000|2025-04-18 20:50:00|13097.2|13087.2|13096.7|13086.7|13097.2|13087.2|13096.2|13086.2|0
1745009700000|2025-04-18 20:55:00|13096.2|13086.2|13097.2|13087.2|13097.7|13087.7|13096.2|13086.2|10
1745186700000|2025-04-20 22:05:00|13059.4|13035.4|13055.7|13031.7|13059.7|13035.7|13047.1|13023.1|0
1745187000000|2025-04-20 22:10:00|13055.8|13031.8|13055.3|13031.3|13058.3|13034.3|13046.3|13022.3|0
1745187300000|2025-04-20 22:15:00|13055.4|13031.4|13058.5|13034.5|13059.1|13035.1|13054.6|13030.6|0
1745187600000|2025-04-20 22:20:00|13058.2|13034.2|13056.2|13032.2|13058.3|13034.3|13051.7|13027.7|0
1745187900000|2025-04-20 22:25:00|13056.1|13032.1|13057|13033|13062.9|13038.9|13056|13032|0
1745188200000|2025-04-20 22:30:00|13057.1|13033.1|13055.9|13031.9|13058.9|13034.9|13052.9|13028.9|0
1745188500000|2025-04-20 22:35:00|13055.7|13031.7|13055.1|13031.1|13056|13032|13052.2|13028.2|0
1745188800000|2025-04-20 22:40:00|13054.6|13030.6|13049.4|13025.4|13054.8|13030.8|13046.7|13022.7|0
1745189100000|2025-04-20 22:45:00|13050|13026|13050.7|13026.7|13052.2|13028.2|13048.3|13024.3|0
1745189400000|2025-04-20 22:50:00|13050.9|13026.9|13053.9|13029.9|13056.6|13032.6|13050.4|13026.4|0
1745189700000|2025-04-20 22:55:00|13053.7|13029.7|13051.9|13027.9|13053.7|13029.7|13048.8|13024.8|0
1745190000000|2025-04-20 23:00:00|13051.8|13027.8|13058.9|13034.9|13059.5|13035.5|13051.2|13027.2|0
1745190300000|2025-04-20 23:05:00|13058.8|13034.8|13059.8|13035.8|13062|13038|13057.5|13033.5|0
1745190600000|2025-04-20 23:10:00|13059.6|13035.6|13057.2|13033.2|13059.8|13035.8|13056.2|13032.2|0
1745190900000|2025-04-20 23:15:00|13057.4|13033.4|13057.5|13033.5|13057.8|13033.8|13056.5|13032.5|0
1745191200000|2025-04-20 23:20:00|13057.6|13033.6|13051.3|13027.3|13057.6|13033.6|13049.8|13025.8|0
1745191500000|2025-04-20 23:25:00|13051.5|13027.5|13052.1|13028.1|13052.9|13028.9|13049.8|13025.8|0
1745191800000|2025-04-20 23:30:00|13052.3|13028.3|13052.4|13028.4|13055.6|13031.6|13052|13028|0
1745192100000|2025-04-20 23:35:00|13052.7|13028.7|13054.3|13030.3|13056.2|13032.2|13052.3|13028.3|0
1745192400000|2025-04-20 23:40:00|13054.5|13030.5|13058.5|13034.5|13059.3|13035.3|13051|13027|0
1745192700000|2025-04-20 23:45:00|13058.3|13034.3|13058.8|13034.8|13059.3|13035.3|13057.8|13033.8|0
1745193000000|2025-04-20 23:50:00|13058.9|13034.9|13061.6|13037.6|13061.8|13037.8|13058.9|13034.9|0
1745193300000|2025-04-20 23:55:00|13061.8|13037.8|13061.6|13037.6|13061.9|13037.9|13060.7|13036.7|0
1745193600000|2025-04-21 00:00:00|13061.1|13037.1|13062.2|13038.2|13067|13043|13058.3|13034.3|0
1745193900000|2025-04-21 00:05:00|13062.1|13038.1|13064.8|13040.8|13067|13043|13061.9|13037.9|0
1745194200000|2025-04-21 00:10:00|13064.9|13040.9|13066.8|13042.8|13067.4|13043.4|13061.8|13037.8|0
1745194500000|2025-04-21 00:15:00|13066.7|13042.7|13067|13043|13067.6|13043.6|13064.8|13040.8|0
1745194800000|2025-04-21 00:20:00|13067.1|13043.1|13071.7|13047.7|13073.7|13049.7|13066.5|13042.5|0
1745195100000|2025-04-21 00:25:00|13071.5|13047.5|13072.6|13048.6|13073.3|13049.3|13069.8|13045.8|0
1745195400000|2025-04-21 00:30:00|13072.9|13048.9|13069.9|13045.9|13073.1|13049.1|13067.1|13043.1|0
1745195700000|2025-04-21 00:35:00|13069.5|13045.5|13068.5|13044.5|13071.2|13047.2|13065.8|13041.8|0
1745196000000|2025-04-21 00:40:00|13068.4|13044.4|13070.2|13046.2|13073.4|13049.4|13068.4|13044.4|0
1745196300000|2025-04-21 00:45:00|13070.1|13046.1|13085.4|13061.4|13085.8|13061.8|13064.7|13040.7|0
1745196600000|2025-04-21 00:50:00|13085.2|13061.2|13079.1|13055.1|13085.8|13061.8|13078.6|13054.6|0
1745196900000|2025-04-21 00:55:00|13079.2|13055.2|13087.2|13063.2|13088.8|13064.8|13078.1|13054.1|0
1745197200000|2025-04-21 01:00:00|13081.2|13077.2|13097.2|13087.2|13108.2|13098.2|13081.2|13071.2|1831
1745197500000|2025-04-21 01:05:00|13099.2|13089.2|13093.2|13083.2|13099.2|13089.2|13090.2|13080.2|559
1745197800000|2025-04-21 01:10:00|13092.2|13082.2|13093.2|13083.2|13099.2|13089.2|13092.2|13082.2|460
1745198100000|2025-04-21 01:15:00|13094.2|13084.2|13091.2|13081.2|13098.2|13088.2|13089.2|13079.2|708
1745198400000|2025-04-21 01:20:00|13090.2|13080.2|13090.2|13080.2|13095.2|13085.2|13088.2|13078.2|864
1745198700000|2025-04-21 01:25:00|13089.2|13079.2|13084.2|13074.2|13090.2|13080.2|13075.2|13065.2|1671
1745199000000|2025-04-21 01:30:00|13083.2|13073.2|13098.2|13088.2|13125.2|13115.2|13074.2|13064.2|10180
1745199300000|2025-04-21 01:35:00|13097.2|13087.2|13134.2|13124.2|13139.2|13129.2|13096.2|13086.2|3446
1745199600000|2025-04-21 01:40:00|13135.2|13125.2|13155.2|13145.2|13175.2|13165.2|13121.2|13111.2|6380
1745199900000|2025-04-21 01:45:00|13156.2|13146.2|13172.2|13162.2|13177.2|13167.2|13148.2|13138.2|3735
1745200200000|2025-04-21 01:50:00|13174.2|13164.2|13161.2|13151.2|13180.2|13170.2|13148.2|13138.2|4226
1745200500000|2025-04-21 01:55:00|13160.2|13150.2|13150.2|13140.2|13174.2|13164.2|13150.2|13140.2|2494
1745200800000|2025-04-21 02:00:00|13149.2|13139.2|13164.2|13154.2|13164.2|13154.2|13143.2|13133.2|2286
1745201100000|2025-04-21 02:05:00|13165.2|13155.2|13173.2|13163.2|13173.2|13163.2|13156.2|13146.2|1495
1745201400000|2025-04-21 02:10:00|13172.2|13162.2|13160.2|13150.2|13174.2|13164.2|13157.2|13147.2|1257
1745201700000|2025-04-21 02:15:00|13159.2|13149.2|13159.2|13149.2|13168.2|13158.2|13149.2|13139.2|1464
1745202000000|2025-04-21 02:20:00|13160.2|13150.2|13152.2|13142.2|13164.2|13154.2|13149.2|13139.2|980
1745202300000|2025-04-21 02:25:00|13153.2|13143.2|13146.2|13136.2|13156.2|13146.2|13141.2|13131.2|967
1745202600000|2025-04-21 02:30:00|13147.2|13137.2|13147.2|13137.2|13151.2|13141.2|13127.2|13117.2|2979
1745202900000|2025-04-21 02:35:00|13146.2|13136.2|13142.2|13132.2|13148.2|13138.2|13138.2|13128.2|905
1745203200000|2025-04-21 02:40:00|13141.2|13131.2|13139.2|13129.2|13146.2|13136.2|13136.2|13126.2|1016
1745203500000|2025-04-21 02:45:00|13140.2|13130.2|13150.2|13140.2|13150.2|13140.2|13140.2|13130.2|554
1745203800000|2025-04-21 02:50:00|13151.2|13141.2|13151.2|13141.2|13158.2|13148.2|13146.2|13136.2|782
1745204100000|2025-04-21 02:55:00|13150.2|13140.2|13151.2|13141.2|13154.2|13144.2|13147.2|13137.2|729
1745204400000|2025-04-21 03:00:00|13150.2|13140.2|13149.2|13139.2|13151.2|13141.2|13141.2|13131.2|623
1745204700000|2025-04-21 03:05:00|13148.2|13138.2|13145.2|13135.2|13151.2|13141.2|13144.2|13134.2|616
1745205000000|2025-04-21 03:10:00|13146.2|13136.2|13142.2|13132.2|13149.2|13139.2|13140.2|13130.2|419
1745205300000|2025-04-21 03:15:00|13141.2|13131.2|13133.2|13123.2|13143.2|13133.2|13133.2|13123.2|857
1745205600000|2025-04-21 03:20:00|13132.2|13122.2|13137.2|13127.2|13138.2|13128.2|13129.2|13119.2|554
1745205900000|2025-04-21 03:25:00|13136.2|13126.2|13123.2|13113.2|13138.2|13128.2|13123.2|13113.2|660
1745206200000|2025-04-21 03:30:00|13122.2|13112.2|13124.2|13114.2|13130.2|13120.2|13122.2|13112.2|245
1745206500000|2025-04-21 03:35:00|13125.2|13115.2|13128.2|13118.2|13132.2|13122.2|13125.2|13115.2|206
1745206800000|2025-04-21 03:40:00|13129.2|13119.2|13131.2|13121.2|13132.2|13122.2|13129.2|13119.2|95
1745207100000|2025-04-21 03:45:00|13132.2|13122.2|13129.2|13119.2|13134.2|13124.2|13129.2|13119.2|185
1745207400000|2025-04-21 03:50:00|13128.2|13118.2|13128.2|13118.2|13129.2|13119.2|13127.2|13117.2|99
1745207700000|2025-04-21 03:55:00|13129.2|13119.2|13130.2|13120.2|13131.2|13121.2|13129.2|13119.2|91
1745208000000|2025-04-21 04:00:00|13131.2|13121.2|13131.2|13121.2|13131.2|13121.2|13129.2|13119.2|95
1745208300000|2025-04-21 04:05:00|13132.2|13122.2|13133.2|13123.2|13133.2|13123.2|13130.2|13120.2|125
1745208600000|2025-04-21 04:10:00|13134.2|13124.2|13135.2|13125.2|13136.2|13126.2|13133.2|13123.2|337
1745208900000|2025-04-21 04:15:00|13134.2|13124.2|13134.2|13124.2|13136.2|13126.2|13133.2|13123.2|162
1745209200000|2025-04-21 04:20:00|13135.2|13125.2|13132.2|13122.2|13136.2|13126.2|13132.2|13122.2|312
1745209500000|2025-04-21 04:25:00|13133.2|13123.2|13131.2|13121.2|13133.2|13123.2|13130.2|13120.2|89
1745209800000|2025-04-21 04:30:00|13132.2|13122.2|13131.2|13121.2|13132.2|13122.2|13130.2|13120.2|133
1745210100000|2025-04-21 04:35:00|13130.2|13120.2|13130.2|13120.2|13131.2|13121.2|13130.2|13120.2|56
1745210400000|2025-04-21 04:40:00|13131.2|13121.2|13131.2|13121.2|13131.2|13121.2|13130.2|13120.2|158
1745210700000|2025-04-21 04:45:00|13130.2|13120.2|13132.2|13122.2|13133.2|13123.2|13130.2|13120.2|142
1745211000000|2025-04-21 04:50:00|13131.2|13121.2|13132.2|13122.2|13132.2|13122.2|13131.2|13121.2|53
1745211300000|2025-04-21 04:55:00|13131.2|13121.2|13126.2|13116.2|13131.2|13121.2|13126.2|13116.2|508
1745211600000|2025-04-21 05:00:00|13123.2|13113.2|13123.2|13113.2|13127.2|13117.2|13111.2|13101.2|2347
1745211900000|2025-04-21 05:05:00|13124.2|13114.2|13131.2|13121.2|13131.2|13121.2|13119.2|13109.2|930
1745212200000|2025-04-21 05:10:00|13132.2|13122.2|13132.2|13122.2|13133.2|13123.2|13127.2|13117.2|851
1745212500000|2025-04-21 05:15:00|13131.2|13121.2|13128.2|13118.2|13132.2|13122.2|13124.2|13114.2|1132
1745212800000|2025-04-21 05:20:00|13129.2|13119.2|13122.2|13112.2|13136.2|13126.2|13121.2|13111.2|1296
1745213100000|2025-04-21 05:25:00|13121.2|13111.2|13122.2|13112.2|13126.2|13116.2|13120.2|13110.2|507
1745213400000|2025-04-21 05:30:00|13121.2|13111.2|13122.2|13112.2|13126.2|13116.2|13118.2|13108.2|607
1745213700000|2025-04-21 05:35:00|13123.2|13113.2|13122.2|13112.2|13128.2|13118.2|13121.2|13111.2|728
1745214000000|2025-04-21 05:40:00|13123.2|13113.2|13116.2|13106.2|13123.2|13113.2|13115.2|13105.2|1879
1745214300000|2025-04-21 05:45:00|13115.2|13105.2|13116.2|13106.2|13117.2|13107.2|13107.2|13097.2|2107
1745214600000|2025-04-21 05:50:00|13117.2|13107.2|13104.2|13094.2|13120.2|13110.2|13104.2|13094.2|3179
1745214900000|2025-04-21 05:55:00|13105.2|13095.2|13111.2|13101.2|13116.2|13106.2|13102.2|13092.2|1764
1745215200000|2025-04-21 06:00:00|13112.2|13102.2|13107.2|13097.2|13116.2|13106.2|13106.2|13096.2|1498
1745215500000|2025-04-21 06:05:00|13108.2|13098.2|13107.2|13097.2|13113.2|13103.2|13099.2|13089.2|1146
1745215800000|2025-04-21 06:10:00|13105.2|13095.2|13105.2|13095.2|13110.2|13100.2|13104.2|13094.2|742
1745216100000|2025-04-21 06:15:00|13104.2|13094.2|13105.2|13095.2|13110.2|13100.2|13099.2|13089.2|1429
1745216400000|2025-04-21 06:20:00|13106.2|13096.2|13113.2|13103.2|13118.2|13108.2|13106.2|13096.2|1210
1745216700000|2025-04-21 06:25:00|13114.2|13104.2|13102.2|13092.2|13117.2|13107.2|13101.2|13091.2|1608
1745217000000|2025-04-21 06:30:00|13103.2|13093.2|13103.2|13093.2|13114.2|13104.2|13100.2|13090.2|2009
1745217300000|2025-04-21 06:35:00|13104.2|13094.2|13105.2|13095.2|13106.2|13096.2|13099.2|13089.2|931
1745217600000|2025-04-21 06:40:00|13104.2|13094.2|13098.2|13088.2|13108.2|13098.2|13097.2|13087.2|1104
1745217900000|2025-04-21 06:45:00|13097.2|13087.2|13099.2|13089.2|13100.2|13090.2|13092.2|13082.2|1864
1745218200000|2025-04-21 06:50:00|13100.2|13090.2|13097.2|13087.2|13104.2|13094.2|13096.2|13086.2|1127
1745218500000|2025-04-21 06:55:00|13096.2|13086.2|13084.2|13074.2|13096.2|13086.2|13083.2|13073.2|2644
1745218800000|2025-04-21 07:00:00|13086.2|13073.2|13094.2|13083.2|13102.2|13091.2|13086.2|13073.2|1186
1745219100000|2025-04-21 07:05:00|13095.2|13084.2|13099.2|13087.2|13099.2|13087.2|13095.2|13084.2|462
1745219400000|2025-04-21 07:10:00|13098.2|13086.2|13098.2|13086.2|13099.2|13087.2|13095.2|13084.2|288
1745219700000|2025-04-21 07:15:00|13097.2|13087.2|13101.2|13089.2|13102.2|13091.2|13097.2|13086.2|778
1745220000000|2025-04-21 07:20:00|13102.2|13090.2|13102.2|13090.2|13103.2|13092.2|13101.2|13089.2|115
1745220300000|2025-04-21 07:25:00|13103.2|13091.2|13099.2|13088.2|13103.2|13091.2|13098.2|13087.2|200
1745220600000|2025-04-21 07:30:00|13100.2|13089.2|13101.2|13090.2|13103.2|13091.2|13099.2|13088.2|448
1745220900000|2025-04-21 07:35:00|13102.2|13091.2|13103.2|13092.2|13104.2|13093.2|13102.2|13090.2|154
1745221200000|2025-04-21 07:40:00|13102.2|13091.2|13105.2|13093.2|13105.2|13093.2|13102.2|13091.2|375
1745221500000|2025-04-21 07:45:00|13106.2|13094.2|13108.2|13097.2|13110.2|13098.2|13104.2|13093.2|836
1745221800000|2025-04-21 07:50:00|13107.2|13096.2|13105.2|13094.2|13107.2|13096.2|13104.2|13093.2|350
1745222100000|2025-04-21 07:55:00|13106.2|13095.2|13105.2|13094.2|13108.2|13097.2|13104.2|13093.2|388
1745222400000|2025-04-21 08:00:00|13089.1|13078.1|13092.1|13081.1|13092.1|13081.1|13089.1|13078.1|253
1745222700000|2025-04-21 08:05:00|13091.1|13080.1|13094.1|13082.1|13095.1|13083.1|13091.1|13080.1|381
1745223000000|2025-04-21 08:10:00|13093.1|13083.1|13091.1|13080.1|13095.1|13083.1|13091.1|13080.1|463
1745223300000|2025-04-21 08:15:00|13092.1|13079.1|13090.1|13078.1|13092.1|13081.1|13089.1|13078.1|240
1745223600000|2025-04-21 08:20:00|13089.1|13079.1|13087.1|13076.1|13090.1|13079.1|13085.1|13074.1|594
1745223900000|2025-04-21 08:25:00|13088.1|13077.1|13089.1|13076.1|13092.1|13081.1|13088.1|13076.1|218
1745224200000|2025-04-21 08:30:00|13094.5|13070.5|13096.4|13072.4|13097.8|13073.8|13093.3|13069.3|0
1745224500000|2025-04-21 08:35:00|13096.7|13072.7|13095.1|13071.1|13097|13073|13093.4|13069.4|324
1745224800000|2025-04-21 08:40:00|13095.3|13071.3|13094|13070|13095.7|13071.7|13093.2|13069.2|0
1745225100000|2025-04-21 08:45:00|13093.8|13069.8|13093.3|13069.3|13094.3|13070.3|13090.7|13066.7|110
1745225400000|2025-04-21 08:50:00|13093|13069|13089.4|13065.4|13093.6|13069.6|13089.4|13065.4|22
1745225700000|2025-04-21 08:55:00|13089.1|13065.1|13092.7|13068.7|13094|13070|13088.8|13064.8|24
1745226000000|2025-04-21 09:00:00|13093|13069|13083.1|13071.1|13093|13071.1|13072.1|13059.1|444
1745226300000|2025-04-21 09:05:00|13082.1|13072.1|13084.1|13072.1|13084.1|13072.1|13082.1|13072.1|11
1745226600000|2025-04-21 09:10:00|13083.1|13073.1|13087.1|13075.1|13087.1|13075.1|13083.1|13072.1|61
1745226900000|2025-04-21 09:15:00|13086.1|13076.1|13088.1|13076.1|13089.1|13077.1|13086.1|13074.1|305
1745227200000|2025-04-21 09:20:00|13089.1|13077.1|13090.1|13078.1|13090.1|13078.1|13089.1|13077.1|8
1745227500000|2025-04-21 09:25:00|13089.1|13079.1|13091.1|13080.1|13092.1|13080.1|13089.1|13077.1|89
1745227800000|2025-04-21 09:30:00||13079.1||13079.1||13079.1||13079.1|7
1745228100000|2025-04-21 09:35:00|13090.1||13091.1||13091.1||13090.1||14
1745228400000|2025-04-21 09:40:00|13090.1|13080.1|13087.1|13075.1|13090.1|13080.1|13086.1|13075.1|128
1745228700000|2025-04-21 09:45:00|13088.1|13076.1|13090.1|13078.1|13090.1|13079.1|13088.1|13076.1|26
1745229000000|2025-04-21 09:50:00|13089.1|13079.1|13089.1|13077.1|13090.1|13079.1|13086.1|13075.1|106
1745229300000|2025-04-21 09:55:00|13086.1|13075.1|13086.1|13074.1|13086.1|13075.1|13085.1|13074.1|73
1745229600000|2025-04-21 10:00:00|13085.1|13075.1|13088.1|13076.1|13088.1|13076.1|13085.1|13073.1|40
1745229900000|2025-04-21 10:05:00|13089.1|13077.1|13088.1|13076.1|13089.1|13078.1|13088.1|13076.1|28
1745230200000|2025-04-21 10:10:00|13087.1|13075.1|13088.1|13076.1|13088.1|13076.1|13087.1|13075.1|16
1745230500000|2025-04-21 10:15:00|13087.1|13075.1|13088.1|13077.1|13088.1|13077.1|13087.1|13075.1|34
1745230800000|2025-04-21 10:20:00|13087.1|13076.1|13088.1|13076.1|13088.1|13076.1|13087.1|13076.1|10
1745231100000|2025-04-21 10:25:00|13087.1|13077.1|13088.1|13076.1|13088.1|13077.1|13086.1|13075.1|27
1745231400000|2025-04-21 10:30:00|13089.1|13077.1|13089.1|13078.1|13089.1|13078.1|13087.1|13075.1|36
1745231700000|2025-04-21 10:35:00|13088.1|13077.1|13088.1|13077.1|13088.1|13077.1|13088.1|13076.1|11
1745232000000|2025-04-21 10:40:00|13089.1|13076.1|13088.1|13076.1|13089.1|13077.1|13088.1|13076.1|17
1745232300000|2025-04-21 10:45:00||13077.1||13077.1||13077.1||13076.1|10
1745232600000|2025-04-21 10:50:00|13089.1|13078.1|13090.1|13078.1|13091.1|13079.1|13089.1|13078.1|28
1745232900000|2025-04-21 10:55:00|13089.1|13079.1|13091.1|13079.1|13091.1|13080.1|13089.1|13078.1|44
1745233200000|2025-04-21 11:00:00|13092.1|13080.1|13094.1|13083.1|13094.1|13083.1|13092.1|13080.1|34
1745233500000|2025-04-21 11:05:00|13095.1|13081.1|13091.1|13079.1|13095.1|13081.1|13090.1|13079.1|124
1745233800000|2025-04-21 11:10:00|13090.1|13080.1|13089.1|13077.1|13091.1|13080.1|13088.1|13077.1|45
1745234100000|2025-04-21 11:15:00|13088.1|13076.1|13085.1|13073.1|13089.1|13076.1|13085.1|13073.1|56
1745234400000|2025-04-21 11:20:00|13084.1|13072.1|13079.1|13068.1|13084.1|13072.1|13078.1|13067.1|165
1745234700000|2025-04-21 11:25:00|13078.1|13067.1|13079.1|13068.1|13080.1|13069.1|13077.1|13066.1|132
1745235000000|2025-04-21 11:30:00|13080.1|13067.1|13080.1|13069.1|13081.1|13069.1|13078.1|13067.1|56
1745235300000|2025-04-21 11:35:00|13081.1|13070.1|13084.1|13073.1|13084.1|13073.1|13080.1|13069.1|40
1745235600000|2025-04-21 11:40:00|13083.1|13072.1|13084.1|13073.1|13085.1|13074.1|13082.1|13071.1|67
1745235900000|2025-04-21 11:45:00|13085.1|13074.1|13085.1|13074.1|13086.1|13075.1|13085.1|13073.1|28
1745236200000|2025-04-21 11:50:00|13086.1|13075.1|13082.1|13071.1|13087.1|13076.1|13082.1|13071.1|74
1745236500000|2025-04-21 11:55:00|13083.1|13072.1|13086.1|13074.1|13086.1|13075.1|13082.1|13072.1|62
1745236800000|2025-04-21 12:00:00|13085.1|13075.1|13084.1|13073.1|13086.1|13075.1|13083.1|13072.1|53
1745237100000|2025-04-21 12:05:00|13085.1|13074.1|13083.1|13071.1|13085.1|13074.1|13083.1|13071.1|34
1745237400000|2025-04-21 12:10:00|13082.1|13072.1|13082.1|13071.1|13083.1|13072.1|13081.1|13070.1|12
1745237700000|2025-04-21 12:15:00|13083.1|13070.1|13083.1|13071.1|13083.1|13071.1|13081.1|13070.1|95
1745238000000|2025-04-21 12:20:00|13082.1|13070.1|13081.1|13070.1|13083.1|13070.1|13081.1|13070.1|26
1745238300000|2025-04-21 12:25:00|||||||||7
1745238600000|2025-04-21 12:30:00|13082.1||13081.1||13082.1||13081.1||10
1745238900000|2025-04-21 12:35:00|13082.1|13071.1|13084.1|13073.1|13084.1|13073.1|13082.1|13071.1|13
1745239200000|2025-04-21 12:40:00|13083.1|13072.1|13083.1|13072.1|13084.1|13072.1|13083.1|13072.1|6
1745239500000|2025-04-21 12:45:00|13082.1|13071.1|13086.1|13075.1|13086.1|13075.1|13082.1|13071.1|112
1745239800000|2025-04-21 12:50:00|13085.1|13074.1|13085.1|13074.1|13086.1|13074.1|13084.1|13073.1|31
1745240100000|2025-04-21 12:55:00|13086.1|13073.1|13086.1|13074.1|13086.1|13074.1|13085.1|13073.1|7
1745240400000|2025-04-21 13:00:00|13085.1|13073.1|13090.1|13078.1|13090.1|13078.1|13085.1|13073.1|73
1745240700000|2025-04-21 13:05:00|13089.1|13079.1|13088.1|13077.1|13090.1|13079.1|13088.1|13076.1|45
1745241000000|2025-04-21 13:10:00|13087.1|13076.1|13088.1|13077.1|13090.1|13078.1|13087.1|13076.1|29
1745241300000|2025-04-21 13:15:00|13089.1|13078.1|13088.1|13077.1|13089.1|13078.1|13088.1|13077.1|67
1745241600000|2025-04-21 13:20:00|13089.1|13076.1|13082.1|13071.1|13089.1|13076.1|13081.1|13070.1|192
1745241900000|2025-04-21 13:25:00|13081.1|13070.1|13084.1|13073.1|13084.1|13073.1|13081.1|13070.1|104
1745242200000|2025-04-21 13:30:00|13083.1|13072.1|13084.1|13073.1|13095.1|13084.1|13083.1|13072.1|936
1745242500000|2025-04-21 13:35:00|13085.1|13074.1|13083.1|13072.1|13087.1|13076.1|13081.1|13070.1|266
1745242800000|2025-04-21 13:40:00|13082.1|13071.1|13073.1|13062.1|13084.1|13073.1|13070.1|13059.1|794
1745243100000|2025-04-21 13:45:00|13074.1|13063.1|13077.1|13065.1|13078.1|13067.1|13069.1|13058.1|565
1745243400000|2025-04-21 13:50:00|13076.1|13066.1|13066.1|13055.1|13077.1|13066.1|13065.1|13054.1|566
1745243700000|2025-04-21 13:55:00|13067.1|13056.1|13056.1|13045.1|13067.1|13056.1|13054.1|13043.1|572
1745244000000|2025-04-21 14:00:00|13057.1|13046.1|13041.1|13030.1|13057.1|13046.1|13041.1|13030.1|1190
1745244300000|2025-04-21 14:05:00|13042.1|13031.1|13041.1|13030.1|13044.1|13033.1|13040.1|13029.1|462
1745244600000|2025-04-21 14:10:00|13042.1|13031.1|13043.1|13032.1|13044.1|13033.1|13041.1|13030.1|810
1745244900000|2025-04-21 14:15:00|13042.1|13031.1|13039.1|13028.1|13043.1|13032.1|13037.1|13026.1|367
1745245200000|2025-04-21 14:20:00|13040.1|13029.1|13037.1|13026.1|13043.1|13032.1|13037.1|13026.1|457
1745245500000|2025-04-21 14:25:00|13038.1|13027.1|13038.1|13027.1|13040.1|13029.1|13036.1|13025.1|772
1745245800000|2025-04-21 14:30:00|13039.1|13026.1|13034.1|13023.1|13039.1|13028.1|13033.1|13022.1|161
1745246100000|2025-04-21 14:35:00|13035.1|13024.1|13043.1|13032.1|13043.1|13032.1|13035.1|13024.1|261
1745246400000|2025-04-21 14:40:00|13044.1|13033.1|13040.1|13029.1|13044.1|13033.1|13040.1|13029.1|284
1745246700000|2025-04-21 14:45:00|13041.1|13030.1|13040.1|13029.1|13043.1|13032.1|13040.1|13029.1|222
1745247000000|2025-04-21 14:50:00|13041.1|13030.1|13041.1|13030.1|13042.1|13031.1|13038.1|13027.1|148
1745247300000|2025-04-21 14:55:00|13040.1|13029.1|13040.1|13029.1|13041.1|13030.1|13040.1|13029.1|50
1745247600000|2025-04-21 15:00:00|13041.1|13030.1|13041.1|13030.1|13044.1|13033.1|13040.1|13029.1|127
1745247900000|2025-04-21 15:05:00|13042.1|13031.1|13039.1|13028.1|13043.1|13032.1|13038.1|13027.1|111
1745248200000|2025-04-21 15:10:00|13040.1|13027.1|13038.1|13027.1|13040.1|13028.1|13037.1|13026.1|217
1745248500000|2025-04-21 15:15:00|13039.1|13028.1|13042.1|13031.1|13043.1|13032.1|13038.1|13027.1|238
1745248800000|2025-04-21 15:20:00|13043.1|13030.1|13039.1|13028.1|13043.1|13030.1|13039.1|13028.1|108
1745249100000|2025-04-21 15:25:00|13038.1|13027.1|13035.1|13024.1|13039.1|13028.1|13033.1|13022.1|329
1745249400000|2025-04-21 15:30:00|13036.1|13023.1|13030.1|13019.1|13036.1|13023.1|13029.1|13018.1|239
1745249700000|2025-04-21 15:35:00|13029.1|13018.1|13030.1|13019.1|13032.1|13021.1|13028.1|13017.1|152
1745250000000|2025-04-21 15:40:00|13029.1|13018.1|13030.1|13019.1|13032.1|13021.1|13029.1|13017.1|95
1745250300000|2025-04-21 15:45:00|13029.1|13018.1|13028.1|13017.1|13030.1|13019.1|13027.1|13016.1|73
1745250600000|2025-04-21 15:50:00|13027.1|13016.1|13028.1|13017.1|13029.1|13018.1|13027.1|13016.1|174
1745250900000|2025-04-21 15:55:00|13027.1|13016.1|13028.1|13017.1|13029.1|13018.1|13027.1|13016.1|54
1745251200000|2025-04-21 16:00:00|13029.1|13018.1|13028.1|13017.1|13031.1|13020.1|13028.1|13017.1|87
1745251500000|2025-04-21 16:05:00|13029.1|13018.1|13029.1|13018.1|13030.1|13018.1|13028.1|13017.1|108
1745251800000|2025-04-21 16:10:00|13030.1|13019.1|13031.1|13020.1|13031.1|13020.1|13030.1|13019.1|43
1745252100000|2025-04-21 16:15:00|13030.1|13019.1|13029.1|13018.1|13030.1|13019.1|13029.1|13018.1|39
1745252400000|2025-04-21 16:20:00|13030.1|13019.1|13031.1|13020.1|13032.1|13021.1|13030.1|13019.1|73
1745252700000|2025-04-21 16:25:00|13032.1|13021.1|13030.1|13019.1|13032.1|13021.1|13030.1|13019.1|64
1745253000000|2025-04-21 16:30:00|13031.1|13020.1|13035.1|13024.1|13035.1|13024.1|13031.1|13020.1|62
1745253300000|2025-04-21 16:35:00|13036.1|13025.1|13036.1|13025.1|13037.1|13026.1|13035.1|13024.1|145
1745253600000|2025-04-21 16:40:00|13035.1|13024.1|13035.1|13024.1|13035.1|13024.1|13034.1|13023.1|27
1745253900000|2025-04-21 16:45:00|13036.1|13025.1|13033.1|13022.1|13037.1|13026.1|13033.1|13022.1|192
1745254200000|2025-04-21 16:50:00|13032.1|13021.1|13033.1|13022.1|13033.1|13022.1|13032.1|13021.1|76
1745254500000|2025-04-21 16:55:00|13032.1|13021.1|13032.1|13021.1|13033.1|13022.1|13031.1|13020.1|38
1745254800000|2025-04-21 17:00:00|13033.1|13022.1|13029.1|13018.1|13033.1|13022.1|13029.1|13018.1|101
1745255100000|2025-04-21 17:05:00|13030.1||13029.1||13030.1||13029.1||39
1745255400000|2025-04-21 17:10:00|13028.1|13017.1|13028.1|13017.1|13029.1|13018.1|13028.1|13017.1|56
1745255700000|2025-04-21 17:15:00|13029.1|13018.1|13032.1|13021.1|13032.1|13021.1|13028.1|13017.1|86
1745256000000|2025-04-21 17:20:00|13031.1|13020.1|13030.1|13019.1|13032.1|13021.1|13030.1|13019.1|57
1745256300000|2025-04-21 17:25:00|13029.1|13018.1|13029.1|13017.1|13030.1|13019.1|13028.1|13017.1|35
1745256600000|2025-04-21 17:30:00|13028.1|13018.1|13030.1|13019.1|13031.1|13020.1|13028.1|13018.1|48
1745256900000|2025-04-21 17:35:00|13029.1|13018.1|13029.1|13017.1|13030.1|13019.1|13028.1|13017.1|18
1745257200000|2025-04-21 17:40:00|13028.1|13018.1|13028.1|13017.1|13029.1|13018.1|13027.1|13016.1|70
1745257500000|2025-04-21 17:45:00|13027.1|13016.1|13024.1|13013.1|13027.1|13016.1|13022.1|13011.1|287
1745257800000|2025-04-21 17:50:00|13023.1|13012.1|13023.1|13012.1|13025.1|13014.1|13021.1|13010.1|227
1745258100000|2025-04-21 17:55:00|13022.1|13011.1|13022.1|13011.1|13023.1|13012.1|13022.1|13010.1|55
1745258400000|2025-04-21 18:00:00|13023.1|13010.1|13025.1|13014.1|13025.1|13014.1|13022.1|13010.1|123
1745258700000|2025-04-21 18:05:00|13024.1|13013.1|13026.1|13015.1|13027.1|13016.1|13024.1|13013.1|68
1745259000000|2025-04-21 18:10:00|13025.1|13014.1|13027.1|13016.1|13027.1|13016.1|13025.1|13014.1|72
1745259300000|2025-04-21 18:15:00|13026.1|13015.1|13029.1|13018.1|13030.1|13019.1|13026.1|13015.1|70
1745259600000|2025-04-21 18:20:00|13028.1|13017.1|13029.1|13018.1|13029.1|13018.1|13028.1|13017.1|29
1745259900000|2025-04-21 18:25:00|13030.1|13019.1|13032.1|13020.1|13032.1|13020.1|13030.1|13019.1|32
1745260200000|2025-04-21 18:30:00|13033.1|13021.1|13036.1|13025.1|13036.1|13025.1|13033.1|13021.1|201
1745260500000|2025-04-21 18:35:00|13035.1|13024.1|13035.1|13024.1|13037.1|13026.1|13035.1|13024.1|53
1745260800000|2025-04-21 18:40:00|13034.1|13023.1|13031.6|13021.6|13034.1|13023.1|13031.6|13021.1|30
1745261100000|2025-04-21 18:45:00|13032.6|13022.6|13040.6|13030.6|13042.6|13032.6|13032.6|13022.6|648
1745261400000|2025-04-21 18:50:00|13040.1|13030.1|13038.6|13028.6|13040.6|13030.6|13037.6|13027.6|60
1745261700000|2025-04-21 18:55:00|13038.1|13028.1|13035.6|13025.6|13038.6|13028.6|13035.6|13025.6|46
1745262000000|2025-04-21 19:00:00|13036.1|13026.1|13039.6|13029.6|13039.6|13029.6|13036.1|13026.1|24
1745262300000|2025-04-21 19:05:00|13040.6|13030.6|13042.6|13032.6|13042.6|13032.6|13040.1|13030.1|186
1745262600000|2025-04-21 19:10:00|13042.1|13032.1|13038.6|13028.6|13042.6|13032.6|13038.1|13028.1|216
1745262900000|2025-04-21 19:15:00|13039.6|13029.6|13040.6|13030.6|13042.6|13032.6|13039.1|13029.1|197
1745263200000|2025-04-21 19:20:00|13039.6|13029.6|13038.6|13028.6|13041.6|13031.6|13038.6|13028.6|76
1745263500000|2025-04-21 19:25:00|13039.6|13029.6|13035.6|13025.6|13039.6|13029.6|13034.6|13024.6|71
1745263800000|2025-04-21 19:30:00|13036.1|13026.1|13040.6|13030.6|13040.6|13030.6|13036.1|13026.1|79
1745264100000|2025-04-21 19:35:00|13040.1|13030.1|13042.6|13032.6|13043.1|13033.1|13040.1|13030.1|94
1745264400000|2025-04-21 19:40:00|13043.6|13033.6|13042.6|13032.6|13043.6|13033.6|13042.6|13032.6|64
1745264700000|2025-04-21 19:45:00|13043.6|13033.6|13040.6|13030.6|13043.6|13033.6|13039.6|13029.6|73
1745265000000|2025-04-21 19:50:00|13040.1|13030.1|13043.6|13033.6|13043.6|13033.6|13039.1|13029.1|91
1745265300000|2025-04-21 19:55:00|13044.1|13034.1|13048.1|13038.1|13048.6|13038.6|13043.6|13033.6|181
1745265600000|2025-04-21 20:00:00|13048.6|13038.6|13047.1|13037.1|13050.1|13040.1|13046.6|13036.6|155
1745265900000|2025-04-21 20:05:00|13047.6|13037.6|13046.1|13036.1|13049.1|13039.1|13046.1|13036.1|92
1745266200000|2025-04-21 20:10:00|13045.6|13035.6|13040.1|13030.1|13045.6|13035.6|13040.1|13030.1|56
1745266500000|2025-04-21 20:15:00|13038.6|13028.6|13040.1|13030.1|13041.1|13031.1|13038.6|13028.6|42
1745266800000|2025-04-21 20:20:00|13040.6|13030.6|13042.1|13032.1|13042.1|13032.1|13039.6|13029.6|16
1745267100000|2025-04-21 20:25:00|13042.6|13032.6|13041.6|13031.6|13042.6|13032.6|13041.1|13031.1|11
1745267400000|2025-04-21 20:30:00|13041.1|13031.1|13042.1|13032.1|13042.1|13032.1|13040.6|13030.6|18
1745267700000|2025-04-21 20:35:00|13042.6|13032.6|13041.1|13031.1|13042.6|13032.6|13041.1|13031.1|10
1745268000000|2025-04-21 20:40:00|13041.6|13031.6|13041.6|13031.6|13042.6|13032.6|13039.6|13029.6|14
1745268300000|2025-04-21 20:45:00|13041.1|13031.1|13043.1|13033.1|13043.1|13033.1|13041.1|13031.1|5
1745268600000|2025-04-21 20:50:00|13042.6|13032.6|13042.6|13032.6|13043.1|13033.1|13041.1|13031.1|15
1745268900000|2025-04-21 20:55:00|13043.1|13033.1|13039.6|13029.6|13043.1|13033.1|13039.6|13029.6|30
1745269200000|2025-04-21 21:00:00|13040.1|13030.1|13040.6|13030.6|13042.6|13032.6|13038.6|13028.6|24
1745270100000|2025-04-21 21:15:00|13048.1|13024.1|13047.6|13023.6|13048.2|13024.2|13047.4|13023.4|0
1745270400000|2025-04-21 21:20:00|13047.2|13023.2|13047.6|13023.6|13047.7|13023.7|13047.1|13023.1|0
1745270700000|2025-04-21 21:25:00|13047.2|13023.2|13047.2|13023.2|13047.6|13023.6|13047.1|13023.1|0
1745271000000|2025-04-21 21:30:00|13047|13023|13048.3|13024.3|13048.3|13024.3|13047|13023|0
1745271300000|2025-04-21 21:35:00|13048.7|13024.7|13050|13026|13050.9|13026.9|13048.5|13024.5|0
1745271900000|2025-04-21 21:45:00|13049.9|13025.9|13048.9|13024.9|13049.9|13025.9|13048.4|13024.4|0
1745272200000|2025-04-21 21:50:00|13049|13025|13049.1|13025.1|13049.2|13025.2|13048.9|13024.9|0
1745272500000|2025-04-21 21:55:00|13048.8|13024.8|13048.8|13024.8|13049.1|13025.1|13048.1|13024.1|0
1745272800000|2025-04-21 22:00:00|13051.1|13027.1|13043.2|13019.2|13053.9|13029.9|13041.1|13017.1|0
1745273100000|2025-04-21 22:05:00|13043.3|13019.3|13042.8|13018.8|13047.2|13023.2|13039.5|13015.5|0
1745273400000|2025-04-21 22:10:00|13043|13019|13041.9|13017.9|13046.4|13022.4|13041.9|13017.9|0
1745273700000|2025-04-21 22:15:00|13042|13018|13036.1|13012.1|13042.4|13018.4|13034.7|13010.7|0
1745274000000|2025-04-21 22:20:00|13036|13012|13038.7|13014.7|13039.6|13015.6|13035.9|13011.9|0
1745274300000|2025-04-21 22:25:00|13038.8|13014.8|13036.9|13012.9|13039.6|13015.6|13034.5|13010.5|0
1745274600000|2025-04-21 22:30:00|13037.1|13013.1|13043.7|13019.7|13044.1|13020.1|13037.1|13013.1|0
1745274900000|2025-04-21 22:35:00|13043.8|13019.8|13049|13025|13049.9|13025.9|13043.5|13019.5|0
1745275200000|2025-04-21 22:40:00|13048.4|13024.4|13050.9|13026.9|13053.1|13029.1|13048.1|13024.1|0
1745275500000|2025-04-21 22:45:00|13050.6|13026.6|13048.1|13024.1|13050.9|13026.9|13048|13024|0
1745275800000|2025-04-21 22:50:00|13048.3|13024.3|13045.1|13021.1|13049.6|13025.6|13044.9|13020.9|0
1745276100000|2025-04-21 22:55:00|13044.8|13020.8|13045.1|13021.1|13046.9|13022.9|13044.8|13020.8|0
1745276400000|2025-04-21 23:00:00|13045.3|13021.3|13048.3|13024.3|13049.4|13025.4|13044.1|13020.1|0
1745276700000|2025-04-21 23:05:00|13048.2|13024.2|13047.7|13023.7|13049.1|13025.1|13046.7|13022.7|0
1745277000000|2025-04-21 23:10:00|13047.5|13023.5|13048.3|13024.3|13049.3|13025.3|13047|13023|0
1745277300000|2025-04-21 23:15:00|13048.4|13024.4|13049.6|13025.6|13050.9|13026.9|13047.7|13023.7|0
1745277600000|2025-04-21 23:20:00|13049.7|13025.7|13048|13024|13050.7|13026.7|13045.8|13021.8|0
1745277900000|2025-04-21 23:25:00|13048.3|13024.3|13050.1|13026.1|13052.2|13028.2|13048|13024|0
1745278200000|2025-04-21 23:30:00|13050.2|13026.2|13050.7|13026.7|13052|13028|13049.9|13025.9|0
1745278500000|2025-04-21 23:35:00|13050.6|13026.6|13054.9|13030.9|13055.9|13031.9|13049|13025|0
1745278800000|2025-04-21 23:40:00|13055|13031|13054.4|13030.4|13056|13032|13053.6|13029.6|0
1745279100000|2025-04-21 23:45:00|13054.6|13030.6|13067.7|13043.7|13068.5|13044.5|13051.2|13027.2|0
1745279400000|2025-04-21 23:50:00|13067.3|13043.3|13071.1|13047.1|13071.1|13047.1|13062.6|13038.6|0
1745279700000|2025-04-21 23:55:00|13071|13047|13077.7|13053.7|13077.7|13053.7|13069.5|13045.5|0
1745280000000|2025-04-22 00:00:00|13078|13054|13077.8|13053.8|13082.9|13058.9|13073.9|13049.9|0
1745280300000|2025-04-22 00:05:00|13077.7|13053.7|13078.5|13054.5|13079.8|13055.8|13076.7|13052.7|0
1745280600000|2025-04-22 00:10:00|13078.8|13054.8|13080.5|13056.5|13082.1|13058.1|13077.3|13053.3|0
1745280900000|2025-04-22 00:15:00|13080.4|13056.4|13080|13056|13086.1|13062.1|13078.4|13054.4|0
1745281200000|2025-04-22 00:20:00|13080.2|13056.2|13080.6|13056.6|13082.9|13058.9|13078.8|13054.8|0
1745281500000|2025-04-22 00:25:00|13080.8|13056.8|13082.7|13058.7|13084.6|13060.6|13079.5|13055.5|0
1745281800000|2025-04-22 00:30:00|13082.9|13058.9|13083.3|13059.3|13085.1|13061.1|13080|13056|0
1745282100000|2025-04-22 00:35:00|13083.5|13059.5|13079.6|13055.6|13084.7|13060.7|13078.1|13054.1|0
1745282400000|2025-04-22 00:40:00|13079.4|13055.4|13080.5|13056.5|13080.5|13056.5|13076.9|13052.9|0
1745282700000|2025-04-22 00:45:00|13080.7|13056.7|13081.9|13057.9|13084|13060|13079.9|13055.9|0
1745283000000|2025-04-22 00:50:00|13082.1|13058.1|13072.3|13048.3|13082.1|13058.1|13071.3|13047.3|0
1745283300000|2025-04-22 00:55:00|13072.2|13048.2|13068.8|13044.8|13073.1|13049.1|13067.8|13043.8|0
1745283600000|2025-04-22 01:00:00|13047.4|13037.4|13063.4|13053.4|13067.4|13057.4|13045.4|13035.4|2348
1745283900000|2025-04-22 01:05:00|13062.4|13052.4|13057.4|13047.4|13064.4|13054.4|13056.4|13046.4|531
1745284200000|2025-04-22 01:10:00|13056.4|13046.4|13059.4|13049.4|13059.4|13049.4|13054.4|13044.4|315
1745284500000|2025-04-22 01:15:00|13060.4|13050.4|13079.4|13069.4|13079.4|13069.4|13058.4|13048.4|1622
1745284800000|2025-04-22 01:20:00|13080.4|13070.4|13084.4|13074.4|13093.4|13083.4|13080.4|13070.4|1663
1745285100000|2025-04-22 01:25:00|13083.4|13073.4|13082.4|13072.4|13086.4|13076.4|13081.4|13071.4|1759
1745285400000|2025-04-22 01:30:00|13078.4|13068.4|13124.4|13114.4|13127.4|13117.4|13077.4|13067.4|13123
1745285700000|2025-04-22 01:35:00|13122.4|13112.4|13124.4|13114.4|13135.4|13125.4|13111.4|13101.4|8275
1745286000000|2025-04-22 01:40:00|13125.4|13115.4|13110.4|13100.4|13132.4|13122.4|13106.4|13096.4|4306
1745286300000|2025-04-22 01:45:00|13111.4|13101.4|13132.4|13122.4|13137.4|13127.4|13109.4|13099.4|5903
1745286600000|2025-04-22 01:50:00|13131.4|13121.4|13123.4|13113.4|13141.4|13131.4|13122.4|13112.4|3566
1745286900000|2025-04-22 01:55:00|13124.4|13114.4|13144.4|13134.4|13146.4|13136.4|13122.4|13112.4|2819
1745287200000|2025-04-22 02:00:00|13145.4|13135.4|13131.4|13121.4|13147.4|13137.4|13131.4|13121.4|2679
1745287500000|2025-04-22 02:05:00|13132.4|13122.4|13134.4|13124.4|13139.4|13129.4|13123.4|13113.4|1959
1745287800000|2025-04-22 02:10:00|13135.4|13125.4|13137.4|13127.4|13139.4|13129.4|13131.4|13121.4|2378
1745288100000|2025-04-22 02:15:00|13138.4|13128.4|13136.4|13126.4|13144.4|13134.4|13134.4|13124.4|2304
1745288400000|2025-04-22 02:20:00|13137.4|13127.4|13131.4|13121.4|13141.4|13131.4|13128.4|13118.4|2040
1745288700000|2025-04-22 02:25:00|13130.4|13120.4|13126.4|13116.4|13132.4|13122.4|13121.4|13111.4|2250
1745289000000|2025-04-22 02:30:00|13127.4|13117.4|13140.4|13130.4|13143.4|13133.4|13126.4|13116.4|1959
1745289300000|2025-04-22 02:35:00|13139.4|13129.4|13137.4|13127.4|13144.4|13134.4|13132.4|13122.4|1615
1745289600000|2025-04-22 02:40:00|13136.4|13126.4|13143.4|13133.4|13147.4|13137.4|13133.4|13123.4|1490
1745289900000|2025-04-22 02:45:00|13144.4|13134.4|13134.4|13124.4|13147.4|13137.4|13128.4|13118.4|2416
1745290200000|2025-04-22 02:50:00|13133.4|13123.4|13151.4|13141.4|13152.4|13142.4|13133.4|13123.4|1653
1745290500000|2025-04-22 02:55:00|13152.4|13142.4|13170.4|13160.4|13178.4|13168.4|13150.4|13140.4|5067
1745290800000|2025-04-22 03:00:00|13172.4|13162.4|13173.4|13163.4|13183.4|13173.4|13168.4|13158.4|3772
1745291100000|2025-04-22 03:05:00|13174.4|13164.4|13178.4|13168.4|13181.4|13171.4|13168.4|13158.4|2451
1745291400000|2025-04-22 03:10:00|13179.4|13169.4|13172.4|13162.4|13182.4|13172.4|13171.4|13161.4|2168
1745291700000|2025-04-22 03:15:00|13173.4|13163.4|13175.4|13165.4|13177.4|13167.4|13169.4|13159.4|1899
1745292000000|2025-04-22 03:20:00|13174.4|13164.4|13169.4|13159.4|13174.4|13164.4|13166.4|13156.4|2038
1745292300000|2025-04-22 03:25:00|13168.4|13158.4|13163.4|13153.4|13168.4|13158.4|13156.4|13146.4|2036
1745292600000|2025-04-22 03:30:00|13162.4|13152.4|13171.4|13161.4|13172.4|13162.4|13158.4|13148.4|1351
1745292900000|2025-04-22 03:35:00|13172.4|13162.4|13171.4|13161.4|13175.4|13165.4|13166.4|13156.4|1424
1745293200000|2025-04-22 03:40:00|13170.4|13160.4|13175.4|13165.4|13178.4|13168.4|13169.4|13159.4|1945
1745293500000|2025-04-22 03:45:00|13176.4|13166.4|13177.4|13167.4|13177.4|13167.4|13171.4|13161.4|448
1745293800000|2025-04-22 03:50:00|13176.4|13166.4|13177.4|13167.4|13178.4|13168.4|13173.4|13163.4|679
1745294100000|2025-04-22 03:55:00|13178.4|13168.4|13177.4|13167.4|13178.4|13168.4|13175.4|13165.4|491
1745294400000|2025-04-22 04:00:00|13176.4|13166.4|13175.4|13165.4|13178.4|13168.4|13174.4|13164.4|408
1745294700000|2025-04-22 04:05:00|13176.4|13166.4|13177.4|13167.4|13178.4|13168.4|13174.4|13164.4|258
1745295000000|2025-04-22 04:10:00|13178.4|13168.4|13176.4|13166.4|13179.4|13169.4|13174.4|13164.4|312
1745295300000|2025-04-22 04:15:00|13177.4|13167.4|13177.4|13167.4|13178.4|13168.4|13175.4|13165.4|230
1745295600000|2025-04-22 04:20:00|13176.4|13166.4|13174.4|13164.4|13176.4|13166.4|13171.4|13161.4|259
1745295900000|2025-04-22 04:25:00|13173.4|13163.4|13170.4|13160.4|13174.4|13164.4|13169.4|13159.4|201
1745296200000|2025-04-22 04:30:00|13169.4|13159.4|13170.4|13160.4|13171.4|13161.4|13169.4|13159.4|105
1745296500000|2025-04-22 04:35:00|13171.4|13161.4|13168.4|13158.4|13171.4|13161.4|13167.4|13157.4|411
1745296800000|2025-04-22 04:40:00|13167.4|13157.4|13171.4|13161.4|13171.4|13161.4|13167.4|13157.4|340
1745297100000|2025-04-22 04:45:00|13170.4|13160.4|13172.4|13162.4|13172.4|13162.4|13169.4|13159.4|235
1745297400000|2025-04-22 04:50:00|13171.4|13161.4|13171.4|13161.4|13174.4|13164.4|13169.4|13159.4|450
1745297700000|2025-04-22 04:55:00|13170.4|13160.4|13169.4|13159.4|13173.4|13163.4|13167.4|13157.4|446
1745298000000|2025-04-22 05:00:00|13171.4|13161.4|13176.4|13166.4|13184.4|13174.4|13163.4|13153.4|4376
1745298300000|2025-04-22 05:05:00|13175.4|13165.4|13187.4|13177.4|13191.4|13181.4|13166.4|13156.4|3914
1745298600000|2025-04-22 05:10:00|13186.4|13176.4|13189.4|13179.4|13194.4|13184.4|13183.4|13173.4|3938
1745298900000|2025-04-22 05:15:00|13190.4|13180.4|13187.4|13177.4|13192.4|13182.4|13184.4|13174.4|2565
1745299200000|2025-04-22 05:20:00|13186.4|13176.4|13197.4|13187.4|13198.4|13188.4|13186.4|13176.4|4746
1745299500000|2025-04-22 05:25:00|13198.4|13188.4|13198.4|13188.4|13199.4|13189.4|13188.4|13178.4|2395
1745299800000|2025-04-22 05:30:00|13199.4|13189.4|13197.4|13187.4|13207.4|13197.4|13191.4|13181.4|3914
1745300100000|2025-04-22 05:35:00|13198.4|13188.4|13196.4|13186.4|13201.4|13191.4|13186.4|13176.4|2664
1745300400000|2025-04-22 05:40:00|13195.4|13185.4|13199.4|13189.4|13204.4|13194.4|13195.4|13185.4|1938
1745300700000|2025-04-22 05:45:00|13200.4|13190.4|13192.4|13182.4|13201.4|13191.4|13190.4|13180.4|1736
1745301000000|2025-04-22 05:50:00|13193.4|13183.4|13198.4|13188.4|13200.4|13190.4|13192.4|13182.4|1155
1745301300000|2025-04-22 05:55:00|13199.4|13189.4|13203.4|13193.4|13203.4|13193.4|13194.4|13184.4|1366
1745301600000|2025-04-22 06:00:00|13202.4|13192.4|13206.4|13196.4|13208.4|13198.4|13199.4|13189.4|1674
1745301900000|2025-04-22 06:05:00|13205.4|13195.4|13206.4|13196.4|13209.4|13199.4|13203.4|13193.4|1333
1745302200000|2025-04-22 06:10:00|13205.4|13195.4|13207.4|13197.4|13218.4|13208.4|13203.4|13193.4|2539
1745302500000|2025-04-22 06:15:00|13209.4|13199.4|13197.4|13187.4|13209.4|13199.4|13196.4|13186.4|1621
1745302800000|2025-04-22 06:20:00|13198.4|13188.4|13197.4|13187.4|13202.4|13192.4|13195.4|13185.4|1620
1745303100000|2025-04-22 06:25:00|13196.4|13186.4|13197.4|13187.4|13204.4|13194.4|13196.4|13186.4|1359
1745303400000|2025-04-22 06:30:00|13196.4|13186.4|13182.4|13172.4|13200.4|13190.4|13182.4|13172.4|2597
1745303700000|2025-04-22 06:35:00|13183.4|13173.4|13188.4|13178.4|13193.4|13183.4|13183.4|13173.4|1901
1745304000000|2025-04-22 06:40:00|13187.4|13177.4|13182.4|13172.4|13191.4|13181.4|13180.4|13170.4|1960
1745304300000|2025-04-22 06:45:00|13181.4|13171.4|13179.4|13169.4|13189.4|13179.4|13178.4|13168.4|4037
1745304600000|2025-04-22 06:50:00|13180.4|13170.4|13164.4|13154.4|13180.4|13170.4|13160.4|13150.4|3962
1745304900000|2025-04-22 06:55:00|13165.4|13155.4|13177.4|13167.4|13177.4|13167.4|13165.4|13155.4|3766
1745305200000|2025-04-22 07:00:00|13176.4|13166.4|13186.4|13175.4|13187.4|13176.4|13175.4|13164.4|3618
1745305500000|2025-04-22 07:05:00|13185.4|13174.4|13181.4|13170.4|13187.4|13175.4|13178.4|13167.4|926
1745305800000|2025-04-22 07:10:00|13182.4|13171.4|13172.4|13161.4|13182.4|13171.4|13170.4|13158.4|859
1745306100000|2025-04-22 07:15:00|13171.4|13160.4|13170.4|13159.4|13174.4|13163.4|13167.4|13156.4|420
1745306400000|2025-04-22 07:20:00|13171.4|13158.4|13168.4|13157.4|13172.4|13160.4|13161.4|13150.4|949
1745306700000|2025-04-22 07:25:00|13169.4|13158.4|13170.4|13159.4|13172.4|13161.4|13166.4|13155.4|405
1745307000000|2025-04-22 07:30:00|13171.4|13160.4|13171.4|13160.4|13173.4|13162.4|13169.4|13157.4|955
1745307300000|2025-04-22 07:35:00|13172.4|13161.4|13168.4|13157.4|13174.4|13163.4|13167.4|13156.4|658
1745307600000|2025-04-22 07:40:00|13169.4|13158.4|13179.4|13168.4|13180.4|13169.4|13167.4|13156.4|893
1745307900000|2025-04-22 07:45:00|13178.4|13167.4|13173.4|13162.4|13180.4|13169.4|13173.4|13162.4|515
1745308200000|2025-04-22 07:50:00|13174.4|13163.4|13179.4|13168.4|13183.4|13172.4|13174.4|13163.4|678
1745308500000|2025-04-22 07:55:00|13178.4|13167.4|13184.4|13172.4|13184.4|13173.4|13177.4|13166.4|393
1745308800000|2025-04-22 08:00:00|13183.4|13173.4|13183.4|13172.4|13186.4|13175.4|13181.4|13170.4|638
1745309100000|2025-04-22 08:05:00|13185.4|13174.4|13190.4|13179.4|13191.4|13180.4|13181.4|13170.4|1857
1745309400000|2025-04-22 08:10:00|13189.4|13178.4|13191.4|13180.4|13193.4|13182.4|13188.4|13177.4|1128
1745309700000|2025-04-22 08:15:00|13192.4|13181.4|13191.4|13180.4|13193.4|13181.4|13189.4|13178.4|642
1745310000000|2025-04-22 08:20:00|13190.4|13179.4|13189.4|13178.4|13192.4|13181.4|13185.4|13174.4|788
1745310300000|2025-04-22 08:25:00|13188.4|13177.4|13191.4|13178.4|13192.4|13180.4|13188.4|13177.4|964
1745310600000|2025-04-22 08:30:00|13197.1|13173.1|13201.8|13177.8|13202.9|13178.9|13196.5|13172.5|0
1745310900000|2025-04-22 08:35:00|13202|13178|13207.1|13183.1|13207.3|13183.3|13200|13176|381
1745311200000|2025-04-22 08:40:00|13207.3|13183.3|13207.6|13183.6|13209.5|13185.5|13206.3|13182.3|0
1745311500000|2025-04-22 08:45:00|13207.8|13183.8|13199.6|13175.6|13207.9|13183.9|13199.4|13175.4|320
1745311800000|2025-04-22 08:50:00|13199.5|13175.5|13205.7|13181.7|13207.1|13183.1|13199.5|13175.5|17
1745312100000|2025-04-22 08:55:00|13205.6|13181.6|13206.6|13182.6|13207.3|13183.3|13202.7|13178.7|145
1745312400000|2025-04-22 09:00:00|13206.8|13182.8|13182.4|13170.4|13206.8|13182.8|13176.4|13163.4|810
1745312700000|2025-04-22 09:05:00|13181.4|13169.4|13182.4|13170.4|13182.4|13170.4|13178.4|13167.4|161
1745313000000|2025-04-22 09:10:00|13181.4|13169.4|13177.4|13165.4|13181.4|13169.4|13177.4|13165.4|375
1745313300000|2025-04-22 09:15:00|13179.4|13166.4|13176.4|13165.4|13185.4|13174.4|13174.4|13163.4|435
1745313600000|2025-04-22 09:20:00|13175.4|13164.4|13180.4|13169.4|13180.4|13169.4|13174.4|13162.4|198
1745313900000|2025-04-22 09:25:00|13181.4|13170.4|13191.4|13180.4|13197.4|13186.4|13181.4|13170.4|900
1745314200000|2025-04-22 09:30:00|13190.4|13179.4|13194.4|13183.4|13200.4|13188.4|13190.4|13178.4|784
1745314500000|2025-04-22 09:35:00|13195.4|13182.4|13197.4|13186.4|13199.4|13188.4|13194.4|13182.4|212
1745314800000|2025-04-22 09:40:00|13196.4|13185.4|13193.4|13182.4|13199.4|13188.4|13191.4|13180.4|609
1745315100000|2025-04-22 09:45:00|13192.4|13181.4|13196.4|13185.4|13197.4|13186.4|13192.4|13181.4|164
1745315400000|2025-04-22 09:50:00|13195.4|13184.4|13189.4|13178.4|13195.4|13184.4|13188.4|13176.4|156
1745315700000|2025-04-22 09:55:00|13188.4|13177.4|13190.4|13179.4|13191.4|13179.4|13187.4|13176.4|75
1745316000000|2025-04-22 10:00:00|13191.4|13180.4|13188.4|13176.4|13191.4|13180.4|13184.4|13173.4|341
1745316300000|2025-04-22 10:05:00|13187.4|13174.4|13186.4|13175.4|13190.4|13178.4|13186.4|13174.4|134
1745316600000|2025-04-22 10:10:00|13185.4|13174.4|13185.4|13174.4|13187.4|13176.4|13184.4|13173.4|63
1745316900000|2025-04-22 10:15:00|13184.4|13173.4|13180.4|13169.4|13184.4|13173.4|13180.4|13169.4|77
1745317200000|2025-04-22 10:20:00|13179.4|13168.4|13181.4|13170.4|13183.4|13172.4|13179.4|13168.4|125
1745317500000|2025-04-22 10:25:00|13182.4|13169.4|13179.4|13168.4|13183.4|13172.4|13179.4|13167.4|531
1745317800000|2025-04-22 10:30:00|13180.4|13169.4|13180.4|13169.4|13181.4|13170.4|13177.4|13166.4|86
1745318100000|2025-04-22 10:35:00|13181.4|13170.4|13181.4|13170.4|13181.4|13170.4|13177.4|13166.4|92
1745318400000|2025-04-22 10:40:00|13182.4|13171.4|13182.4|13171.4|13184.4|13172.4|13181.4|13169.4|76
1745318700000|2025-04-22 10:45:00|13183.4|13172.4|13182.4|13170.4|13184.4|13173.4|13181.4|13170.4|35
1745319000000|2025-04-22 10:50:00|13181.4|13171.4|13181.4|13170.4|13182.4|13171.4|13181.4|13169.4|28
1745319300000|2025-04-22 10:55:00|13182.4|13171.4|13189.4|13178.4|13190.4|13179.4|13181.4|13170.4|807
1745319600000|2025-04-22 11:00:00|13190.4|13179.4|13192.4|13181.4|13192.4|13181.4|13185.4|13174.4|989
1745319900000|2025-04-22 11:05:00|13193.4|13182.4|13185.4|13174.4|13193.4|13182.4|13182.4|13170.4|317
1745320200000|2025-04-22 11:10:00|13186.4|13173.4|13187.4|13176.4|13187.4|13176.4|13186.4|13173.4|45
1745320500000|2025-04-22 11:15:00|13185.4|13175.4|13184.4|13173.4|13185.4|13175.4|13181.4|13170.4|49
1745320800000|2025-04-22 11:20:00|13185.4|13174.4|13188.4|13177.4|13189.4|13177.4|13184.4|13174.4|407
1745321100000|2025-04-22 11:25:00|13189.4|13176.4|13187.4|13176.4|13190.4|13179.4|13187.4|13176.4|47
1745321400000|2025-04-22 11:30:00|13188.4|13177.4|13188.4|13177.4|13189.4|13178.4|13186.4|13175.4|50
1745321700000|2025-04-22 11:35:00|13187.4|13176.4|13189.4|13178.4|13190.4|13179.4|13186.4|13175.4|168
1745322000000|2025-04-22 11:40:00|13190.4|13179.4|13193.4|13182.4|13194.4|13182.4|13189.4|13178.4|131
1745322300000|2025-04-22 11:45:00|13194.4|13183.4|13195.4|13184.4|13198.4|13187.4|13193.4|13182.4|234
1745322600000|2025-04-22 11:50:00|13196.4|13185.4|13190.4|13179.4|13197.4|13185.4|13189.4|13178.4|172
1745322900000|2025-04-22 11:55:00|13191.4|13178.4|13191.4|13180.4|13192.4|13181.4|13188.4|13177.4|58
1745323200000|2025-04-22 12:00:00|13190.4|13179.4|13191.4|13180.4|13193.4|13182.4|13189.4|13178.4|64
1745323500000|2025-04-22 12:05:00|13190.4|13179.4|13190.4|13179.4|13191.4|13180.4|13189.4|13177.4|111
1745323800000|2025-04-22 12:10:00|13191.4|13178.4|13193.4|13182.4|13194.4|13183.4|13189.4|13178.4|203
1745324100000|2025-04-22 12:15:00|13192.4|13181.4|13189.4|13178.4|13193.4|13182.4|13189.4|13178.4|117
1745324400000|2025-04-22 12:20:00|13188.4|13177.4|13189.4|13178.4|13191.4|13180.4|13187.4|13176.4|91
1745324700000|2025-04-22 12:25:00|13190.4|13179.4|13192.4|13181.4|13193.4|13182.4|13189.4|13178.4|327
1745325000000|2025-04-22 12:30:00|13193.4|13182.4|13194.4|13183.4|13195.4|13184.4|13192.4|13181.4|289
1745325300000|2025-04-22 12:35:00|13195.4|13182.4|13196.4|13184.4|13200.4|13188.4|13194.4|13182.4|415
1745325600000|2025-04-22 12:40:00|13195.4|13183.4|13204.4|13193.4|13205.4|13193.4|13194.4|13182.4|610
1745325900000|2025-04-22 12:45:00|13203.4|13192.4|13205.4|13194.4|13205.4|13194.4|13201.4|13190.4|419
1745326200000|2025-04-22 12:50:00|13206.4|13193.4|13205.4|13193.4|13207.4|13196.4|13204.4|13192.4|242
1745326500000|2025-04-22 12:55:00|13204.4|13194.4|13206.4|13195.4|13208.4|13196.4|13203.4|13192.4|270
1745326800000|2025-04-22 13:00:00|13207.4|13194.4|13207.4|13196.4|13209.4|13198.4|13204.4|13193.4|268
1745327100000|2025-04-22 13:05:00|13206.4|13195.4|13200.4|13189.4|13206.4|13195.4|13198.4|13187.4|262
1745327400000|2025-04-22 13:10:00|13201.4|13190.4|13203.4|13192.4|13204.4|13192.4|13200.4|13189.4|116
1745327700000|2025-04-22 13:15:00|13202.4|13191.4|13201.4|13190.4|13203.4|13192.4|13200.4|13189.4|222
1745328000000|2025-04-22 13:20:00|13200.4|13189.4|13200.4|13189.4|13202.4|13191.4|13200.4|13189.4|111
1745328300000|2025-04-22 13:25:00|13201.4|13190.4|13197.4|13185.4|13201.4|13190.4|13196.4|13185.4|67
1745328600000|2025-04-22 13:30:00|13198.4|13186.4|13188.4|13177.4|13199.4|13188.4|13187.4|13176.4|1241
1745328900000|2025-04-22 13:35:00|13189.4|13178.4|13192.4|13181.4|13198.4|13186.4|13184.4|13173.4|752
1745329200000|2025-04-22 13:40:00|13191.4|13180.4|13193.4|13181.4|13197.4|13186.4|13190.4|13179.4|520
1745329500000|2025-04-22 13:45:00|13194.4|13182.4|13194.4|13183.4|13197.4|13186.4|13190.4|13179.4|1229
1745329800000|2025-04-22 13:50:00|13195.4|13182.4|13189.4|13178.4|13195.4|13184.4|13187.4|13176.4|274
1745330100000|2025-04-22 13:55:00|13190.4|13179.4|13189.4|13178.4|13194.4|13183.4|13186.4|13175.4|285
1745330400000|2025-04-22 14:00:00|13190.4|13179.4|13190.4|13179.4|13192.4|13180.4|13187.4|13176.4|325
1745330700000|2025-04-22 14:05:00|13191.4|13180.4|13194.4|13183.4|13195.4|13184.4|13189.4|13178.4|182
1745331000000|2025-04-22 14:10:00|13193.4|13182.4|13192.4|13181.4|13194.4|13183.4|13190.4|13178.4|169
1745331300000|2025-04-22 14:15:00|13191.4|13180.4|13190.4|13179.4|13192.4|13181.4|13185.4|13174.4|316
1745331600000|2025-04-22 14:20:00|13189.4|13178.4|13193.4|13182.4|13196.4|13184.4|13189.4|13178.4|180
1745331900000|2025-04-22 14:25:00|13194.4|13183.4|13196.4|13185.4|13196.4|13185.4|13192.4|13181.4|160
1745332200000|2025-04-22 14:30:00|13195.4|13184.4|13193.4|13182.4|13196.4|13184.4|13190.4|13179.4|271
1745332500000|2025-04-22 14:35:00|13194.4|13183.4|13200.4|13189.4|13204.4|13193.4|13192.4|13181.4|517
1745332800000|2025-04-22 14:40:00|13199.4|13188.4|13210.4|13199.4|13211.4|13199.4|13198.4|13186.4|818
1745333100000|2025-04-22 14:45:00|13209.4|13198.4|13205.4|13194.4|13210.4|13199.4|13203.4|13192.4|340
1745333400000|2025-04-22 14:50:00|13204.4|13193.4|13205.4|13194.4|13206.4|13195.4|13197.4|13186.4|738
1745333700000|2025-04-22 14:55:00|13204.4|13193.4|13206.4|13195.4|13206.4|13195.4|13198.4|13187.4|346
1745334000000|2025-04-22 15:00:00|13205.4|13194.4|13212.4|13201.4|13215.4|13204.4|13204.4|13193.4|534
1745334300000|2025-04-22 15:05:00|13211.4|13200.4|13209.4|13198.4|13215.4|13204.4|13207.4|13196.4|652
1745334600000|2025-04-22 15:10:00|13208.4|13197.4|13217.4|13206.4|13218.4|13207.4|13208.4|13197.4|408
1745334900000|2025-04-22 15:15:00|13218.4|13207.4|13219.4|13208.4|13219.4|13208.4|13213.4|13202.4|851
1745335200000|2025-04-22 15:20:00|13218.4|13207.4|13215.4|13204.4|13220.4|13209.4|13213.4|13202.4|826
1745335500000|2025-04-22 15:25:00|13214.4|13203.4|13212.4|13201.4|13214.4|13203.4|13205.4|13194.4|717
1745335800000|2025-04-22 15:30:00|13211.4|13200.4|13212.4|13200.4|13215.4|13204.4|13207.4|13196.4|1055
1745336100000|2025-04-22 15:35:00|13211.4|13204.4|13215.4|13204.4|13215.4|13204.4|13211.4|13200.4|362
1745336400000|2025-04-22 15:40:00|13216.4|13205.4|13211.4|13200.4|13217.4|13206.4|13211.4|13200.4|361
1745336700000|2025-04-22 15:45:00|13210.4|13199.4|13210.4|13199.4|13212.4|13201.4|13209.4|13198.4|60
1745337000000|2025-04-22 15:50:00|13209.4|13198.4|13213.4|13202.4|13213.4|13202.4|13209.4|13198.4|90
1745337300000|2025-04-22 15:55:00|13212.4|13201.4|13232.4|13221.4|13244.4|13233.4|13211.4|13200.4|2842
1745337600000|2025-04-22 16:00:00|13233.4|13222.4|13235.4|13224.4|13247.4|13236.4|13228.4|13217.4|2525
1745337900000|2025-04-22 16:05:00|13234.4|13223.4|13244.4|13233.4|13244.4|13233.4|13233.4|13222.4|767
1745338200000|2025-04-22 16:10:00|13243.4|13232.4|13238.4|13227.4|13244.4|13233.4|13235.4|13224.4|1191
1745338500000|2025-04-22 16:15:00|13239.4|13226.4|13239.4|13227.4|13240.4|13229.4|13228.4|13217.4|853
1745338800000|2025-04-22 16:20:00|13238.4|13228.4|13242.4|13231.4|13243.4|13232.4|13236.4|13225.4|913
1745339100000|2025-04-22 16:25:00|13241.4|13230.4|13246.4|13235.4|13247.4|13236.4|13240.4|13229.4|1063
1745339400000|2025-04-22 16:30:00|13245.4|13234.4|13252.4|13241.4|13257.4|13246.4|13244.4|13233.4|2829
1745339700000|2025-04-22 16:35:00|13251.4|13240.4|13248.4|13237.4|13252.4|13241.4|13247.4|13235.4|1130
1745340000000|2025-04-22 16:40:00|13249.4|13238.4|13249.4|13238.4|13252.4|13241.4|13243.4|13232.4|1386
1745340300000|2025-04-22 16:45:00|13250.4|13239.4|13248.4|13237.4|13252.4|13241.4|13245.4|13234.4|356
1745340600000|2025-04-22 16:50:00|13249.4|13236.4|13246.4|13235.4|13249.4|13237.4|13242.4|13231.4|200
1745340900000|2025-04-22 16:55:00|13245.4|13234.4|13244.4|13233.4|13246.4|13235.4|13242.4|13231.4|154
1745341200000|2025-04-22 17:00:00|13245.4|13234.4|13249.4|13237.4|13249.4|13238.4|13244.4|13233.4|354
1745341500000|2025-04-22 17:05:00|13250.4|13238.4|13252.4|13240.4|13253.4|13242.4|13241.4|13230.4|784
1745341800000|2025-04-22 17:10:00|13251.4|13241.4|13234.4|13223.4|13252.4|13241.4|13231.4|13220.4|1231
1745342100000|2025-04-22 17:15:00|13235.4|13222.4|13222.4|13211.4|13235.4|13224.4|13220.4|13208.4|842
1745342400000|2025-04-22 17:20:00|13221.4|13210.4|13215.4|13203.4|13223.4|13212.4|13208.4|13197.4|2027
1745342700000|2025-04-22 17:25:00|13214.4|13201.4|13218.4|13206.4|13237.4|13226.4|13212.4|13201.4|2660
1745343000000|2025-04-22 17:30:00|13217.4|13205.4|13219.4|13208.4|13225.4|13214.4|13213.4|13202.4|1219
1745343300000|2025-04-22 17:35:00|13218.4|13207.4|13222.4|13210.4|13223.4|13212.4|13217.4|13206.4|192
1745343600000|2025-04-22 17:40:00|13221.4|13211.4|13223.4|13211.4|13224.4|13212.4|13220.4|13209.4|168
1745343900000|2025-04-22 17:45:00|13222.4|13212.4|13219.4|13208.4|13224.4|13213.4|13218.4|13207.4|246
1745344200000|2025-04-22 17:50:00|13220.4|13210.4|13221.4|13210.4|13222.4|13211.4|13219.4|13208.4|199
1745344500000|2025-04-22 17:55:00|13222.4|13209.4|13219.4|13208.4|13222.4|13211.4|13219.4|13208.4|85
1745344800000|2025-04-22 18:00:00|13220.4|13209.4|13225.4|13214.4|13226.4|13215.4|13219.4|13208.4|130
1745345100000|2025-04-22 18:05:00|13226.4|13215.4|13229.4|13218.4|13230.4|13218.4|13225.4|13215.4|287
1745345400000|2025-04-22 18:10:00|13230.4|13219.4|13230.4|13219.4|13230.4|13219.4|13228.4|13216.4|112
1745345700000|2025-04-22 18:15:00|13231.4|13220.4|13230.4|13219.4|13231.4|13220.4|13227.4|13216.4|157
1745346000000|2025-04-22 18:20:00|13229.4|13218.4|13233.4|13222.4|13235.4|13224.4|13229.4|13218.4|410
1745346300000|2025-04-22 18:25:00|13232.4|13221.4|13231.4|13220.4|13234.4|13222.4|13229.4|13218.4|53
1745346600000|2025-04-22 18:30:00|13230.4|13219.4|13228.4|13217.4|13231.4|13220.4|13228.4|13217.4|60
1745346900000|2025-04-22 18:35:00|13229.4|13216.4|13226.4|13214.4|13230.4|13219.4|13225.4|13214.4|59
1745347200000|2025-04-22 18:40:00|13225.4|13215.4|13226.9|13216.9|13229.4|13218.4|13224.4|13213.4|89
1745347500000|2025-04-22 18:45:00|13227.4|13217.4|13227.9|13217.9|13230.9|13220.9|13225.9|13215.9|84
1745347800000|2025-04-22 18:50:00|13228.4|13218.4|13227.9|13217.9|13229.4|13219.4|13226.9|13216.9|77
1745348100000|2025-04-22 18:55:00|13226.9|13216.9|13229.9|13219.9|13230.9|13220.9|13226.9|13216.9|103
1745348400000|2025-04-22 19:00:00|13229.4|13219.4|13228.4|13218.4|13229.4|13219.4|13226.9|13216.9|163
1745348700000|2025-04-22 19:05:00|13227.9|13217.9|13224.9|13214.9|13228.9|13218.9|13224.9|13214.9|46
1745349000000|2025-04-22 19:10:00|13223.9|13213.9|13222.9|13212.9|13223.9|13213.9|13222.4|13212.4|31
1745349300000|2025-04-22 19:15:00|13222.4|13212.4|13220.9|13210.9|13222.9|13212.9|13219.9|13209.9|47
1745349600000|2025-04-22 19:20:00|13221.4|13211.4|13221.9|13211.9|13221.9|13211.9|13218.9|13208.9|51
1745349900000|2025-04-22 19:25:00|13222.9|13212.9|13221.9|13211.9|13222.9|13212.9|13221.9|13211.9|22
1745350200000|2025-04-22 19:30:00|13222.4|13212.4|13223.9|13213.9|13224.9|13214.9|13221.9|13211.9|30
1745350500000|2025-04-22 19:35:00|13223.4|13213.4|13221.9|13211.9|13223.9|13213.9|13221.9|13211.9|49
1745350800000|2025-04-22 19:40:00|13222.9|13212.9|13223.9|13213.9|13223.9|13213.9|13221.4|13211.4|50
1745351100000|2025-04-22 19:45:00|13223.4|13213.4|13225.9|13215.9|13225.9|13215.9|13223.4|13213.4|62
1745351400000|2025-04-22 19:50:00|13224.9|13214.9|13222.9|13212.9|13224.9|13214.9|13217.9|13207.9|112
1745351700000|2025-04-22 19:55:00|13222.4|13212.4|13221.9|13211.9|13223.9|13213.9|13220.4|13210.4|51
1745352000000|2025-04-22 20:00:00|13221.4|13211.4|13223.4|13213.4|13224.4|13214.4|13220.9|13210.9|28
1745352300000|2025-04-22 20:05:00|13222.9|13212.9|13221.9|13211.9|13222.9|13212.9|13220.9|13210.9|14
1745352600000|2025-04-22 20:10:00|13222.4|13212.4|13221.9|13211.9|13222.4|13212.4|13220.9|13210.9|9
1745353200000|2025-04-22 20:20:00|13222.4|13212.4|13222.9|13212.9|13222.9|13212.9|13222.4|13212.4|8
1745353500000|2025-04-22 20:25:00|13222.4|13212.4|13220.9|13210.9|13222.4|13212.4|13220.9|13210.9|5
1745353800000|2025-04-22 20:30:00|13221.9|13211.9|13220.9|13210.9|13221.9|13211.9|13220.9|13210.9|26
1745354100000|2025-04-22 20:35:00|13221.9|13211.9|13222.4|13212.4|13222.4|13212.4|13221.4|13211.4|13
1745354400000|2025-04-22 20:40:00|13221.4|13211.4|13223.4|13213.4|13223.4|13213.4|13221.4|13211.4|20
1745354700000|2025-04-22 20:45:00|13222.9|13212.9|13221.9|13211.9|13223.4|13213.4|13221.9|13211.9|12
1745355000000|2025-04-22 20:50:00|13222.4|13212.4|13221.9|13211.9|13223.4|13213.4|13221.9|13211.9|8
1745355300000|2025-04-22 20:55:00|13222.4|13212.4|13223.9|13213.9|13224.4|13214.4|13221.4|13211.4|41
1745355600000|2025-04-22 21:00:00|13223.4|13213.4|13223.4|13213.4|13223.4|13213.4|13221.9|13211.9|1
1745355900000|2025-04-22 21:05:00|13222.9|13212.9|13221.9|13211.9|13225.9|13215.9|13221.9|13211.9|15
1745356200000|2025-04-22 21:10:00|13221.4|13211.4|13221.4|13211.4|13221.4|13211.4|13221.4|13211.4|0
1745356500000|2025-04-22 21:15:00|13228.3|13204.3|13251.8|13227.8|13252.8|13228.8|13228.3|13204.3|0
1745356800000|2025-04-22 21:20:00|13250.7|13226.7|13275.7|13251.7|13276.6|13252.6|13246.6|13222.6|0
1745357100000|2025-04-22 21:25:00|13276.6|13252.6|13312.5|13288.5|13312.7|13288.7|13272.9|13248.9|0
1745357400000|2025-04-22 21:30:00|13312.7|13288.7|13315.9|13291.9|13331.5|13307.5|13307.8|13283.8|0
1745357700000|2025-04-22 21:35:00|13315.6|13291.6|13336.3|13312.3|13337.1|13313.1|13310.7|13286.7|0
1745358000000|2025-04-22 21:40:00|13336.5|13312.5|13361.7|13337.7|13362.8|13338.8|13336|13312|0
1745358300000|2025-04-22 21:45:00|13362.3|13338.3|13328.1|13304.1|13367|13343|13323.3|13299.3|0
1745358600000|2025-04-22 21:50:00|13328.4|13304.4|13324.1|13300.1|13330.1|13306.1|13323.9|13299.9|0
1745358900000|2025-04-22 21:55:00|13323.9|13299.9|13327.5|13303.5|13327.5|13303.5|13317.7|13293.7|0
1745359200000|2025-04-22 22:00:00|13327.6|13303.6|13326|13302|13336|13312|13290.5|13266.5|0
1745359500000|2025-04-22 22:05:00|13325.8|13301.8|13298.3|13274.3|13326.4|13302.4|13298.2|13274.2|0
1745359800000|2025-04-22 22:10:00|13298.1|13274.1|13307.2|13283.2|13307.5|13283.5|13291.9|13267.9|0
1745360100000|2025-04-22 22:15:00|13306.9|13282.9|13304.9|13280.9|13307.4|13283.4|13299.8|13275.8|0
1745360400000|2025-04-22 22:20:00|13304.6|13280.6|13311.5|13287.5|13313.9|13289.9|13299|13275|0
1745360700000|2025-04-22 22:25:00|13311.8|13287.8|13320.1|13296.1|13320.1|13296.1|13305|13281|0
1745361000000|2025-04-22 22:30:00|13320.4|13296.4|13310.4|13286.4|13321|13297|13309.5|13285.5|0
1745361300000|2025-04-22 22:35:00|13310.5|13286.5|13312.2|13288.2|13312.5|13288.5|13303.3|13279.3|0
1745361600000|2025-04-22 22:40:00|13312|13288|13321.6|13297.6|13321.9|13297.9|13310.7|13286.7|0
1745361900000|2025-04-22 22:45:00|13321.7|13297.7|13324.6|13300.6|13326.8|13302.8|13317|13293|0
1745362200000|2025-04-22 22:50:00|13324.5|13300.5|13334|13310|13334.3|13310.3|13322.4|13298.4|0
1745362500000|2025-04-22 22:55:00|13333.7|13309.7|13336.3|13312.3|13336.3|13312.3|13327.6|13303.6|0
1745362800000|2025-04-22 23:00:00|13336.2|13312.2|13336.8|13312.8|13343.8|13319.8|13331.4|13307.4|0
1745363100000|2025-04-22 23:05:00|13336.7|13312.7|13340.6|13316.6|13345.1|13321.1|13334|13310|0
1745363400000|2025-04-22 23:10:00|13340.8|13316.8|13344.6|13320.6|13345.7|13321.7|13340.3|13316.3|0
1745363700000|2025-04-22 23:15:00|13344.7|13320.7|13329.6|13305.6|13345.7|13321.7|13328.5|13304.5|0
1745364000000|2025-04-22 23:20:00|13329.9|13305.9|13327.4|13303.4|13333.6|13309.6|13326.5|13302.5|0
1745364300000|2025-04-22 23:25:00|13328.3|13304.3|13326.8|13302.8|13329.3|13305.3|13323.5|13299.5|0
1745364600000|2025-04-22 23:30:00|13326.7|13302.7|13324.4|13300.4|13326.8|13302.8|13323.2|13299.2|0
1745364900000|2025-04-22 23:35:00|13324.6|13300.6|13325.2|13301.2|13329.9|13305.9|13321.1|13297.1|0
1745365200000|2025-04-22 23:40:00|13325.3|13301.3|13315.7|13291.7|13325.5|13301.5|13313.7|13289.7|0
1745365500000|2025-04-22 23:45:00|13315.6|13291.6|13310.4|13286.4|13316.3|13292.3|13302.2|13278.2|0
1745365800000|2025-04-22 23:50:00|13310.6|13286.6|13310.4|13286.4|13313.1|13289.1|13307.6|13283.6|0
1745366100000|2025-04-22 23:55:00|13309.9|13285.9|13389.9|13365.9|13391.4|13367.4|13309.8|13285.8|0
1745366400000|2025-04-23 00:00:00|13390.3|13366.3|13399.6|13375.6|13399.9|13375.9|13388.2|13364.2|0
1745366700000|2025-04-23 00:05:00|13399.5|13375.5|13392.4|13368.4|13400.5|13376.5|13391|13367|0
1745367000000|2025-04-23 00:10:00|13392.2|13368.2|13389.7|13365.7|13394|13370|13387|13363|0
1745367300000|2025-04-23 00:15:00|13389.8|13365.8|13384.9|13360.9|13393|13369|13380.8|13356.8|0
1745367600000|2025-04-23 00:20:00|13384.7|13360.7|13381.9|13357.9|13385.1|13361.1|13380.9|13356.9|0
1745367900000|2025-04-23 00:25:00|13381.5|13357.5|13374.6|13350.6|13382.9|13358.9|13374.2|13350.2|0
1745368200000|2025-04-23 00:30:00|13374.7|13350.7|13353.2|13329.2|13375.7|13351.7|13351.1|13327.1|0
1745368500000|2025-04-23 00:35:00|13353.1|13329.1|13354.4|13330.4|13355.5|13331.5|13352.5|13328.5|0
1745368800000|2025-04-23 00:40:00|13354.6|13330.6|13349.3|13325.3|13355.5|13331.5|13348.9|13324.9|0
1745369100000|2025-04-23 00:45:00|13349.5|13325.5|13333.3|13309.3|13353.4|13329.4|13332.4|13308.4|0
1745369400000|2025-04-23 00:50:00|13333.2|13309.2|13339.2|13315.2|13342.9|13318.9|13333.2|13309.2|0
1745369700000|2025-04-23 00:55:00|13339.6|13315.6|13321|13297|13340|13316|13315.2|13291.2|0
1745370000000|2025-04-23 01:00:00|13253.7|13243.7|13261.7|13251.7|13263.7|13253.7|13241.7|13231.7|4981
1745370300000|2025-04-23 01:05:00|13260.7|13250.7|13250.7|13240.7|13262.7|13252.7|13250.7|13240.7|1571
1745370600000|2025-04-23 01:10:00|13251.7|13241.7|13262.7|13252.7|13263.7|13253.7|13251.7|13241.7|723
1745370900000|2025-04-23 01:15:00|13261.7|13251.7|13264.7|13254.7|13301.7|13291.7|13261.7|13251.7|7071
1745371200000|2025-04-23 01:20:00|13263.7|13253.7|13247.7|13237.7|13266.7|13256.7|13241.7|13231.7|5243
1745371500000|2025-04-23 01:25:00|13250.7|13240.7|13243.7|13233.7|13256.7|13246.7|13232.7|13222.7|5278
1745371800000|2025-04-23 01:30:00|13242.7|13232.7|13188.7|13178.7|13274.7|13264.7|13181.7|13171.7|21933
1745372100000|2025-04-23 01:35:00|13190.7|13180.7|13174.7|13164.7|13199.7|13189.7|13168.7|13158.7|7990
1745372400000|2025-04-23 01:40:00|13175.7|13165.7|13171.7|13161.7|13179.7|13169.7|13165.7|13155.7|6502
1745372700000|2025-04-23 01:45:00|13173.7|13163.7|13167.7|13157.7|13174.7|13164.7|13162.7|13152.7|5775
1745373000000|2025-04-23 01:50:00|13168.7|13158.7|13171.7|13161.7|13184.7|13174.7|13167.7|13157.7|3698
1745373300000|2025-04-23 01:55:00|13173.7|13163.7|13159.7|13149.7|13173.7|13163.7|13158.7|13148.7|2377
1745373600000|2025-04-23 02:00:00|13158.7|13148.7|13147.7|13137.7|13163.7|13153.7|13141.7|13131.7|4086
1745373900000|2025-04-23 02:05:00|13146.7|13136.7|13163.7|13153.7|13165.7|13155.7|13143.7|13133.7|3154
1745374200000|2025-04-23 02:10:00|13164.7|13154.7|13173.7|13163.7|13174.7|13164.7|13158.7|13148.7|2513
1745374500000|2025-04-23 02:15:00|13174.7|13164.7|13171.7|13161.7|13175.7|13165.7|13161.7|13151.7|3635
1745374800000|2025-04-23 02:20:00|13170.7|13160.7|13173.7|13163.7|13176.7|13166.7|13163.7|13153.7|2421
1745375100000|2025-04-23 02:25:00|13172.7|13162.7|13174.7|13164.7|13179.7|13169.7|13168.7|13158.7|5575
1745375400000|2025-04-23 02:30:00|13173.7|13163.7|13173.7|13163.7|13180.7|13170.7|13170.7|13160.7|2580
1745375700000|2025-04-23 02:35:00|13174.7|13164.7|13187.7|13177.7|13191.7|13181.7|13172.7|13162.7|2398
1745376000000|2025-04-23 02:40:00|13188.7|13178.7|13186.7|13176.7|13191.7|13181.7|13181.7|13171.7|1900
1745376300000|2025-04-23 02:45:00|13187.7|13177.7|13189.7|13179.7|13190.7|13180.7|13178.7|13168.7|1846
1745376600000|2025-04-23 02:50:00|13190.7|13180.7|13188.7|13178.7|13199.7|13189.7|13185.7|13175.7|2421
1745376900000|2025-04-23 02:55:00|13189.7|13179.7|13198.7|13188.7|13199.7|13189.7|13186.7|13176.7|2681
1745377200000|2025-04-23 03:00:00|13197.7|13187.7|13195.7|13185.7|13204.7|13194.7|13192.7|13182.7|2514
1745377500000|2025-04-23 03:05:00|13196.7|13186.7|13197.7|13187.7|13200.7|13190.7|13190.7|13180.7|1573
1745377800000|2025-04-23 03:10:00|13196.7|13186.7|13185.7|13175.7|13201.7|13191.7|13180.7|13170.7|1539
1745378100000|2025-04-23 03:15:00|13186.7|13176.7|13193.7|13183.7|13197.7|13187.7|13184.7|13174.7|1656
1745378400000|2025-04-23 03:20:00|13194.7|13184.7|13186.7|13176.7|13197.7|13187.7|13185.7|13175.7|1278
1745378700000|2025-04-23 03:25:00|13185.7|13175.7|13188.7|13178.7|13190.7|13180.7|13180.7|13170.7|1073
1745379000000|2025-04-23 03:30:00|13187.7|13177.7|13200.7|13190.7|13201.7|13191.7|13187.7|13177.7|967
1745379300000|2025-04-23 03:35:00|13201.7|13191.7|13209.7|13199.7|13209.7|13199.7|13200.7|13190.7|1447
1745379600000|2025-04-23 03:40:00|13208.7|13198.7|13213.7|13203.7|13217.7|13207.7|13207.7|13197.7|1625
1745379900000|2025-04-23 03:45:00|13214.7|13204.7|13208.7|13198.7|13216.7|13206.7|13207.7|13197.7|1403
1745380200000|2025-04-23 03:50:00|13209.7|13199.7|13215.7|13205.7|13215.7|13205.7|13207.7|13197.7|891
1745380500000|2025-04-23 03:55:00|13214.7|13204.7|13213.7|13203.7|13215.7|13205.7|13211.7|13201.7|1019
1745380800000|2025-04-23 04:00:00|13214.7|13204.7|13206.7|13196.7|13215.7|13205.7|13204.7|13194.7|785
1745381100000|2025-04-23 04:05:00|13205.7|13195.7|13207.7|13197.7|13207.7|13197.7|13202.7|13192.7|707
1745381400000|2025-04-23 04:10:00|13206.7|13196.7|13205.7|13195.7|13208.7|13198.7|13205.7|13195.7|542
1745381700000|2025-04-23 04:15:00|13206.7|13196.7|13204.7|13194.7|13206.7|13196.7|13203.7|13193.7|490
1745382000000|2025-04-23 04:20:00|13205.7|13195.7|13200.7|13190.7|13205.7|13195.7|13198.7|13188.7|1045
1745382300000|2025-04-23 04:25:00|13201.7|13191.7|13203.7|13193.7|13205.7|13195.7|13200.7|13190.7|469
1745382600000|2025-04-23 04:30:00|13202.7|13192.7|13202.7|13192.7|13204.7|13194.7|13200.7|13190.7|483
1745382900000|2025-04-23 04:35:00|13201.7|13191.7|13199.7|13189.7|13202.7|13192.7|13195.7|13185.7|425
1745383200000|2025-04-23 04:40:00|13198.7|13188.7|13199.7|13189.7|13202.7|13192.7|13198.7|13188.7|472
1745383500000|2025-04-23 04:45:00|13198.7|13188.7|13200.7|13190.7|13204.7|13194.7|13197.7|13187.7|557
1745383800000|2025-04-23 04:50:00|13199.7|13189.7|13200.7|13190.7|13202.7|13192.7|13198.7|13188.7|694
1745384100000|2025-04-23 04:55:00|13199.7|13189.7|13199.7|13189.7|13202.7|13192.7|13198.7|13188.7|693
1745384400000|2025-04-23 05:00:00|13198.7|13188.7|13195.7|13185.7|13201.7|13191.7|13187.7|13177.7|4332
1745384700000|2025-04-23 05:05:00|13196.7|13186.7|13192.7|13182.7|13198.7|13188.7|13184.7|13174.7|1679
1745385000000|2025-04-23 05:10:00|13193.7|13183.7|13203.7|13193.7|13204.7|13194.7|13192.7|13182.7|2632
1745385300000|2025-04-23 05:15:00|13204.7|13194.7|13199.7|13189.7|13209.7|13199.7|13199.7|13189.7|1926
1745385600000|2025-04-23 05:20:00|13200.7|13190.7|13200.7|13190.7|13206.7|13196.7|13199.7|13189.7|1861
1745385900000|2025-04-23 05:25:00|13199.7|13189.7|13204.7|13194.7|13208.7|13198.7|13197.7|13187.7|1430
1745386200000|2025-04-23 05:30:00|13205.7|13195.7|13206.7|13196.7|13208.7|13198.7|13197.7|13187.7|2375
1745386500000|2025-04-23 05:35:00|13207.7|13197.7|13213.7|13203.7|13214.7|13204.7|13206.7|13196.7|996
1745386800000|2025-04-23 05:40:00|13214.7|13204.7|13209.7|13199.7|13214.7|13204.7|13203.7|13193.7|1371
1745387100000|2025-04-23 05:45:00|13208.7|13198.7|13208.7|13198.7|13212.7|13202.7|13204.7|13194.7|1171
1745387400000|2025-04-23 05:50:00|13209.7|13199.7|13208.7|13198.7|13210.7|13200.7|13203.7|13193.7|1306
1745387700000|2025-04-23 05:55:00|13209.7|13199.7|13203.7|13193.7|13214.7|13204.7|13203.7|13193.7|1586
1745388000000|2025-04-23 06:00:00|13204.7|13194.7|13193.7|13183.7|13204.7|13194.7|13193.7|13183.7|1645
1745388300000|2025-04-23 06:05:00|13194.7|13184.7|13183.7|13173.7|13195.7|13185.7|13179.7|13169.7|2215
1745388600000|2025-04-23 06:10:00|13182.7|13172.7|13183.7|13173.7|13187.7|13177.7|13170.7|13160.7|2634
1745388900000|2025-04-23 06:15:00|13182.7|13172.7|13189.7|13179.7|13192.7|13182.7|13179.7|13169.7|2156
1745389200000|2025-04-23 06:20:00|13190.7|13180.7|13190.7|13180.7|13194.7|13184.7|13186.7|13176.7|1254
1745389500000|2025-04-23 06:25:00|13191.7|13181.7|13193.7|13183.7|13196.7|13186.7|13188.7|13178.7|1678
1745389800000|2025-04-23 06:30:00|13194.7|13184.7|13195.7|13185.7|13197.7|13187.7|13192.7|13182.7|3437
1745390100000|2025-04-23 06:35:00|13194.7|13184.7|13190.7|13180.7|13196.7|13186.7|13188.7|13178.7|3623
1745390400000|2025-04-23 06:40:00|13189.7|13179.7|13189.7|13179.7|13195.7|13185.7|13188.7|13178.7|4041
1745390700000|2025-04-23 06:45:00|13190.7|13180.7|13180.7|13170.7|13190.7|13180.7|13177.7|13167.7|3686
1745391000000|2025-04-23 06:50:00|13179.7|13169.7|13184.7|13174.7|13186.7|13176.7|13178.7|13168.7|3395
1745391300000|2025-04-23 06:55:00|13183.7|13173.7|13193.7|13183.7|13193.7|13183.7|13179.7|13169.7|2682
1745391600000|2025-04-23 07:00:00|13188.7|13182.7|13195.7|13184.7|13196.7|13185.7|13188.7|13177.7|900
1745391900000|2025-04-23 07:05:00|13196.7|13185.7|13188.7|13177.7|13196.7|13185.7|13187.7|13176.7|1382
1745392200000|2025-04-23 07:10:00|13187.7|13176.7|13192.7|13181.7|13196.7|13185.7|13187.7|13176.7|929
1745392500000|2025-04-23 07:15:00|13191.7|13180.7|13194.7|13183.7|13196.7|13185.7|13190.7|13179.7|361
1745392800000|2025-04-23 07:20:00|13195.7|13184.7|13183.7|13172.7|13195.7|13184.7|13183.7|13172.7|1115
1745393100000|2025-04-23 07:25:00|13182.7|13171.7|13176.7|13165.7|13183.7|13172.7|13176.7|13165.7|1119
1745393400000|2025-04-23 07:30:00|13177.7|13166.7|13177.7|13166.7|13179.7|13168.7|13174.7|13163.7|910
1745393700000|2025-04-23 07:35:00|13176.7|13165.7|13180.7|13169.7|13185.7|13174.7|13176.7|13165.7|632
1745394000000|2025-04-23 07:40:00|13181.7|13171.7|13179.7|13168.7|13185.7|13174.7|13177.7|13166.7|498
1745394300000|2025-04-23 07:45:00|13181.7|13169.7|13181.7|13170.7|13182.7|13170.7|13178.7|13167.7|220
1745394600000|2025-04-23 07:50:00|13182.7|13171.7|13184.7|13173.7|13184.7|13173.7|13182.7|13170.7|205
1745394900000|2025-04-23 07:55:00|13185.7|13174.7|13173.7|13162.7|13186.7|13175.7|13173.7|13162.7|1103
1745395200000|2025-04-23 08:00:00|13174.7|13163.7|13180.7|13169.7|13181.7|13170.7|13173.7|13161.7|684
1745395500000|2025-04-23 08:05:00|13181.7|13170.7|13177.7|13166.7|13181.7|13170.7|13176.7|13165.7|675
1745395800000|2025-04-23 08:10:00|13178.7|13167.7|13181.7|13170.7|13184.7|13173.7|13177.7|13166.7|593
1745396100000|2025-04-23 08:15:00|13182.7|13171.7|13191.7|13180.7|13192.7|13181.7|13181.7|13170.7|1779
1745396400000|2025-04-23 08:20:00|13190.7|13179.7|13198.7|13187.7|13200.7|13188.7|13190.7|13179.7|580
1745396700000|2025-04-23 08:25:00|13199.7|13188.7|13199.7|13187.7|13202.7|13191.7|13198.7|13187.7|783
1745397000000|2025-04-23 08:30:00|13207.7|13183.7|13212|13188|13214.1|13190.1|13207.2|13183.2|1
1745397300000|2025-04-23 08:35:00|13211.7|13187.7|13216.8|13192.8|13217.3|13193.3|13211.7|13187.7|306
1745397600000|2025-04-23 08:40:00|13217|13193|13219.5|13195.5|13221.7|13197.7|13216.7|13192.7|0
1745397900000|2025-04-23 08:45:00|13219.1|13195.1|13222.2|13198.2|13222.9|13198.9|13217.7|13193.7|140
1745398200000|2025-04-23 08:50:00|13222.4|13198.4|13217.6|13193.6|13224.6|13200.6|13217.6|13193.6|2039
1745398500000|2025-04-23 08:55:00|13217.5|13193.5|13214.5|13190.5|13218.5|13194.5|13213.4|13189.4|74
1745398800000|2025-04-23 09:00:00|13214.8|13190.8|13196.7|13185.7|13216.2|13192.2|13196.7|13185.7|401
1745399100000|2025-04-23 09:05:00|13195.7|13184.7|13195.7|13184.7|13196.7|13184.7|13193.7|13181.7|123
1745399400000|2025-04-23 09:10:00|13194.7|13183.7|13195.7|13183.7|13195.7|13184.7|13194.7|13183.7|90
1745399700000|2025-04-23 09:15:00|13199.7|13188.7|13197.7|13185.7|13204.7|13193.7|13197.7|13185.7|315
1745400000000|2025-04-23 09:20:00|13198.7|13186.7|13197.7|13185.7|13199.7|13187.7|13196.7|13185.7|64
1745400300000|2025-04-23 09:25:00|13198.7|13186.7|13196.7|13185.7|13199.7|13187.7|13196.7|13184.7|49
1745400600000|2025-04-23 09:30:00|13197.7|13186.7|13196.7|13185.7|13197.7|13186.7|13193.7|13182.7|110
1745400900000|2025-04-23 09:35:00|13195.7|13184.7|13198.7|13186.7|13199.7|13187.7|13195.7|13184.7|142
1745401200000|2025-04-23 09:40:00|13199.7|13187.7|13195.7|13184.7|13199.7|13187.7|13195.7|13184.7|127
1745401500000|2025-04-23 09:45:00|13196.7|13185.7|13194.7|13183.7|13196.7|13185.7|13192.7|13181.7|192
1745401800000|2025-04-23 09:50:00|13195.7|13184.7|13192.7|13180.7|13195.7|13184.7|13191.7|13180.7|193
1745402100000|2025-04-23 09:55:00|13191.7|13181.7|13191.7|13180.7|13193.7|13182.7|13191.7|13180.7|103
1745402400000|2025-04-23 10:00:00|13189.7|13179.7|13189.7|13178.7|13189.7|13179.7|13187.7|13175.7|211
1745402700000|2025-04-23 10:05:00|13190.7|13177.7|13190.7|13178.7|13191.7|13180.7|13189.7|13177.7|64
1745403000000|2025-04-23 10:10:00|13189.7|13179.7|13189.7|13178.7|13190.7|13179.7|13187.7|13176.7|127
1745403300000|2025-04-23 10:15:00|13188.7|13177.7|13190.7|13179.7|13191.7|13180.7|13188.7|13177.7|44
1745403600000|2025-04-23 10:20:00|13191.7|13180.7|13189.7|13178.7|13192.7|13181.7|13189.7|13177.7|59
1745403900000|2025-04-23 10:25:00|13188.7|13177.7|13189.7|13178.7|13190.7|13178.7|13188.7|13177.7|33
1745404200000|2025-04-23 10:30:00|13188.7|13177.7|13187.7|13176.7|13188.7|13178.7|13185.7|13174.7|142
1745404500000|2025-04-23 10:35:00|13188.7|13177.7|13189.7|13178.7|13189.7|13178.7|13184.7|13173.7|352
1745404800000|2025-04-23 10:40:00|13188.7|13177.7|13189.7|13177.7|13189.7|13178.7|13187.7|13175.7|60
1745405100000|2025-04-23 10:45:00|13188.7|13178.7|13190.7|13179.7|13190.7|13179.7|13187.7|13176.7|62
1745405400000|2025-04-23 10:50:00|13191.7|13180.7|13188.7|13177.7|13191.7|13180.7|13187.7|13176.7|68
1745405700000|2025-04-23 10:55:00|13189.7|13178.7|13190.7|13179.7|13191.7|13180.7|13188.7|13177.7|207
1745406000000|2025-04-23 11:00:00|13189.7|13178.7|13189.7|13178.7|13189.7|13178.7|13186.7|13175.7|276
1745406300000|2025-04-23 11:05:00|13188.7|13177.7|13186.7|13175.7|13189.7|13178.7|13186.7|13175.7|234
1745406600000|2025-04-23 11:10:00|13187.7|13176.7|13188.7|13177.7|13189.7|13178.7|13185.7|13174.7|123
1745406900000|2025-04-23 11:15:00|13187.7|13176.7|13184.7|13173.7|13189.7|13177.7|13184.7|13172.7|155
1745407200000|2025-04-23 11:20:00|13183.7|13172.7|13177.7|13166.7|13184.7|13172.7|13177.7|13166.7|499
1745407500000|2025-04-23 11:25:00|13176.7|13165.7|13171.7|13160.7|13177.7|13166.7|13171.7|13159.7|742
1745407800000|2025-04-23 11:30:00|13172.7|13161.7|13169.7|13158.7|13172.7|13161.7|13168.7|13157.7|385
1745408100000|2025-04-23 11:35:00|13170.7|13159.7|13171.7|13160.7|13171.7|13160.7|13168.7|13157.7|325
1745408400000|2025-04-23 11:40:00|13174.7|13163.7|13176.7|13165.7|13178.7|13167.7|13174.7|13163.7|219
1745408700000|2025-04-23 11:45:00|13177.7|13166.7|13177.7|13166.7|13178.7|13167.7|13174.7|13163.7|148
1745409000000|2025-04-23 11:50:00|13176.7|13165.7|13178.7|13167.7|13181.7|13169.7|13176.7|13164.7|234
1745409300000|2025-04-23 11:55:00|13177.7|13166.7|13175.7|13164.7|13179.7|13168.7|13175.7|13164.7|93
1745409600000|2025-04-23 12:00:00|13176.7|13165.7|13173.7|13162.7|13176.7|13165.7|13173.7|13162.7|135
1745409900000|2025-04-23 12:05:00|13172.7|13161.7|13175.7|13164.7|13175.7|13164.7|13171.7|13160.7|132
1745410200000|2025-04-23 12:10:00|13174.7|13163.7|13176.7|13165.7|13176.7|13165.7|13174.7|13162.7|252
1745410500000|2025-04-23 12:15:00|13175.7|13164.7|13177.7|13166.7|13178.7|13167.7|13174.7|13163.7|139
1745410800000|2025-04-23 12:20:00|13176.7|13165.7|13174.7|13163.7|13178.7|13167.7|13174.7|13163.7|129
1745411100000|2025-04-23 12:25:00|13175.7|13164.7|13175.7|13164.7|13178.7|13167.7|13174.7|13163.7|103
1745411400000|2025-04-23 12:30:00|13174.7|13163.7|13180.7|13169.7|13181.7|13170.7|13174.7|13163.7|195
1745411700000|2025-04-23 12:35:00|13179.7|13168.7|13178.7|13167.7|13181.7|13170.7|13178.7|13167.7|287
1745412000000|2025-04-23 12:40:00|13177.7|13166.7|13177.7|13166.7|13179.7|13168.7|13176.7|13165.7|234
1745412300000|2025-04-23 12:45:00|13178.7|13167.7|13184.7|13173.7|13185.7|13174.7|13178.7|13167.7|490
1745412600000|2025-04-23 12:50:00|13185.7|13174.7|13192.7|13181.7|13192.7|13181.7|13185.7|13174.7|548
1745412900000|2025-04-23 12:55:00|13193.7|13182.7|13194.7|13183.7|13197.7|13186.7|13192.7|13181.7|636
1745413200000|2025-04-23 13:00:00|13193.7|13182.7|13187.7|13176.7|13193.7|13182.7|13187.7|13175.7|385
1745413500000|2025-04-23 13:05:00|13186.7|13175.7|13185.7|13173.7|13190.7|13179.7|13184.7|13173.7|389
1745413800000|2025-04-23 13:10:00|13184.7|13174.7|13183.7|13172.7|13186.7|13175.7|13183.7|13172.7|259
1745414100000|2025-04-23 13:15:00|13184.7|13173.7|13183.7|13172.7|13184.7|13173.7|13182.7|13171.7|181
1745414400000|2025-04-23 13:20:00|13184.7|13173.7|13189.7|13178.7|13190.7|13179.7|13184.7|13173.7|379
1745414700000|2025-04-23 13:25:00|13190.7|13179.7|13186.7|13174.7|13190.7|13179.7|13184.7|13173.7|378
1745415000000|2025-04-23 13:30:00|13187.7|13175.7|13177.7|13166.7|13188.7|13177.7|13176.7|13165.7|1096
1745415300000|2025-04-23 13:35:00|13176.7|13165.7|13197.7|13186.7|13233.7|13221.7|13172.7|13161.7|5416
1745415600000|2025-04-23 13:40:00|13196.7|13185.7|13234.7|13222.7|13238.7|13227.7|13194.7|13182.7|4040
1745415900000|2025-04-23 13:45:00|13233.7|13221.7|13245.7|13234.7|13253.7|13242.7|13231.7|13220.7|3156
1745416200000|2025-04-23 13:50:00|13246.7|13235.7|13212.7|13201.7|13246.7|13235.7|13206.7|13195.7|4207
1745416500000|2025-04-23 13:55:00|13211.7|13200.7|13218.7|13207.7|13219.7|13208.7|13200.7|13189.7|1332
1745416800000|2025-04-23 14:00:00|13219.7|13210.7|13237.7|13226.7|13238.7|13227.7|13213.7|13202.7|1117
1745417100000|2025-04-23 14:05:00|13238.7|13227.7|13242.7|13231.7|13248.7|13236.7|13236.7|13225.7|1121
1745417400000|2025-04-23 14:10:00|13241.7|13230.7|13227.7|13216.7|13242.7|13231.7|13226.7|13214.7|1136
1745417700000|2025-04-23 14:15:00|13228.7|13215.7|13217.7|13206.7|13228.7|13215.7|13210.7|13199.7|932
1745418000000|2025-04-23 14:20:00|13218.7|13207.7|13225.7|13214.7|13229.7|13218.7|13214.7|13203.7|536
1745418300000|2025-04-23 14:25:00|13226.7|13215.7|13230.7|13219.7|13237.7|13226.7|13225.7|13214.7|432
1745418600000|2025-04-23 14:30:00|13231.7|13218.7|13225.7|13214.7|13233.7|13222.7|13222.7|13210.7|2344
1745418900000|2025-04-23 14:35:00|13226.7|13215.7|13228.7|13216.7|13229.7|13218.7|13224.7|13212.7|722
1745419200000|2025-04-23 14:40:00|13227.7|13217.7|13235.7|13224.7|13237.7|13226.7|13226.7|13215.7|260
1745419500000|2025-04-23 14:45:00|13234.7|13223.7|13241.7|13230.7|13245.7|13234.7|13233.7|13222.7|515
1745419800000|2025-04-23 14:50:00|13242.7|13229.7|13234.7|13222.7|13242.7|13230.7|13230.7|13219.7|762
1745420100000|2025-04-23 14:55:00|13233.7|13223.7|13237.7|13226.7|13237.7|13226.7|13232.7|13221.7|233
1745420400000|2025-04-23 15:00:00|13236.7|13225.7|13222.7|13211.7|13237.7|13225.7|13219.7|13208.7|1636
1745420700000|2025-04-23 15:05:00|13221.7|13210.7|13228.7|13217.7|13233.7|13222.7|13221.7|13210.7|341
1745421000000|2025-04-23 15:10:00|13227.7|13216.7|13232.7|13221.7|13234.7|13222.7|13227.7|13216.7|291
1745421300000|2025-04-23 15:15:00|13231.7|13220.7|13227.7|13216.7|13233.7|13222.7|13226.7|13215.7|393
1745421600000|2025-04-23 15:20:00|13226.7|13215.7|13220.7|13209.7|13232.7|13220.7|13199.7|13186.7|3056
1745421900000|2025-04-23 15:25:00|13221.7|13208.7|13205.7|13194.7|13223.7|13211.7|13203.7|13192.7|836
1745422200000|2025-04-23 15:30:00|13206.7|13195.7|13213.7|13202.7|13213.7|13202.7|13201.7|13190.7|617
1745422500000|2025-04-23 15:35:00|13212.7|13201.7|13212.7|13201.7|13217.7|13206.7|13212.7|13201.7|459
1745422800000|2025-04-23 15:40:00|13213.7|13202.7|13209.7|13198.7|13216.7|13204.7|13209.7|13197.7|285
1745423100000|2025-04-23 15:45:00|13210.7|13199.7|13198.7|13187.7|13212.7|13201.7|13196.7|13185.7|948
1745423400000|2025-04-23 15:50:00|13199.7|13188.7|13199.7|13188.7|13202.7|13191.7|13194.7|13183.7|547
1745423700000|2025-04-23 15:55:00|13200.7|13189.7|13204.7|13192.7|13205.7|13194.7|13199.7|13188.7|227
1745424000000|2025-04-23 16:00:00|13203.7|13193.7|13206.7|13195.7|13207.7|13196.7|13200.7|13189.7|246
1745424300000|2025-04-23 16:05:00|13205.7|13194.7|13196.7|13184.7|13206.7|13195.7|13194.7|13183.7|325
1745424600000|2025-04-23 16:10:00|13197.7|13185.7|13203.7|13192.7|13206.7|13195.7|13196.7|13184.7|243
1745424900000|2025-04-23 16:15:00|13204.7|13193.7|13200.7|13189.7|13206.7|13195.7|13199.7|13187.7|312
1745425200000|2025-04-23 16:20:00|13199.7|13188.7|13194.7|13183.7|13200.7|13189.7|13194.7|13183.7|355
1745425500000|2025-04-23 16:25:00|13195.7|13184.7|13200.7|13189.7|13203.7|13191.7|13193.7|13182.7|368
1745425800000|2025-04-23 16:30:00|13201.7|13190.7|13194.7|13182.7|13201.7|13190.7|13193.7|13182.7|323
1745426100000|2025-04-23 16:35:00|13193.7|13183.7|13194.7|13183.7|13196.7|13185.7|13192.7|13181.7|213
1745426400000|2025-04-23 16:40:00|13195.7|13182.7|13195.7|13184.7|13196.7|13185.7|13192.7|13181.7|105
1745426700000|2025-04-23 16:45:00|13194.7|13183.7|13193.7|13181.7|13196.7|13184.7|13191.7|13180.7|160
1745427000000|2025-04-23 16:50:00|13192.7|13180.7|13194.7|13182.7|13194.7|13183.7|13188.7|13177.7|282
1745427300000|2025-04-23 16:55:00|13193.7|13181.7|13201.7|13190.7|13202.7|13191.7|13192.7|13181.7|203
1745427600000|2025-04-23 17:00:00|13202.7|13189.7|13201.7|13190.7|13203.7|13191.7|13190.7|13179.7|254
1745427900000|2025-04-23 17:05:00|13200.7|13189.7|13202.7|13190.7|13205.7|13194.7|13200.7|13189.7|163
1745428200000|2025-04-23 17:10:00|13201.7|13191.7|13203.7|13192.7|13204.7|13193.7|13200.7|13189.7|113
1745428500000|2025-04-23 17:15:00|13204.7|13193.7|13202.7|13191.7|13204.7|13193.7|13201.7|13189.7|198
1745428800000|2025-04-23 17:20:00|13201.7|13190.7|13203.7|13192.7|13206.7|13195.7|13201.7|13190.7|116
1745429100000|2025-04-23 17:25:00|13202.7|13191.7|13199.7|13188.7|13205.7|13193.7|13199.7|13188.7|86
1745429400000|2025-04-23 17:30:00|13200.7|13189.7|13199.7|13187.7|13202.7|13191.7|13196.7|13185.7|94
1745429700000|2025-04-23 17:35:00|13200.7|13188.7|13194.7|13183.7|13200.7|13189.7|13192.7|13181.7|107
1745430000000|2025-04-23 17:40:00|13195.7|13184.7|13199.7|13188.7|13199.7|13188.7|13193.7|13182.7|91
1745430300000|2025-04-23 17:45:00|13200.7|13189.7|13198.7|13187.7|13200.7|13189.7|13196.7|13184.7|115
1745430600000|2025-04-23 17:50:00|13199.7|13186.7|13202.7|13191.7|13203.7|13192.7|13197.7|13185.7|97
1745430900000|2025-04-23 17:55:00|13203.7|13190.7|13205.7|13194.7|13207.7|13196.7|13202.7|13190.7|142
1745431200000|2025-04-23 18:00:00|13204.7|13193.7|13203.7|13192.7|13207.7|13196.7|13199.7|13188.7|168
1745431500000|2025-04-23 18:05:00|13204.7|13193.7|13202.7|13191.7|13204.7|13193.7|13201.7|13190.7|103
1745431800000|2025-04-23 18:10:00|13201.7|13190.7|13204.7|13192.7|13206.7|13194.7|13201.7|13190.7|127
1745432100000|2025-04-23 18:15:00|13203.7|13193.7|13205.7|13194.7|13207.7|13196.7|13203.7|13192.7|76
1745432400000|2025-04-23 18:20:00|13206.7|13195.7|13201.7|13189.7|13207.7|13196.7|13199.7|13188.7|108
1745432700000|2025-04-23 18:25:00|13200.7|13188.7|13196.7|13185.7|13201.7|13189.7|13195.7|13184.7|154
1745433000000|2025-04-23 18:30:00|13197.7|13186.7|13198.7|13187.7|13202.7|13191.7|13196.7|13185.7|132
1745433300000|2025-04-23 18:35:00|13199.7|13188.7|13199.7|13188.7|13201.7|13189.7|13198.7|13187.7|42
1745433600000|2025-04-23 18:40:00|13198.7|13187.7|13194.2|13184.2|13199.7|13188.7|13193.7|13182.7|60
1745433900000|2025-04-23 18:45:00|13193.7|13183.7|13194.2|13184.2|13195.7|13185.7|13193.2|13183.2|76
1745434200000|2025-04-23 18:50:00|13194.7|13184.7|13190.2|13180.2|13194.7|13184.7|13188.7|13178.7|130
1745434500000|2025-04-23 18:55:00|13189.7|13179.7|13189.2|13179.2|13195.2|13185.2|13188.7|13178.7|171
1745434800000|2025-04-23 19:00:00|13190.2|13180.2|13189.2|13179.2|13192.2|13182.2|13188.2|13178.2|42
1745435100000|2025-04-23 19:05:00|13190.2|13180.2|13193.7|13183.7|13194.2|13184.2|13190.2|13180.2|136
1745435400000|2025-04-23 19:10:00|13194.2|13184.2|13195.2|13185.2|13196.2|13186.2|13192.2|13182.2|71
1745435700000|2025-04-23 19:15:00|13194.7|13184.7|13193.2|13183.2|13195.2|13185.2|13192.2|13182.2|16
1745436000000|2025-04-23 19:20:00|13194.2|13184.2|13192.2|13182.2|13194.2|13184.2|13190.7|13180.7|111
1745436300000|2025-04-23 19:25:00|13191.7|13181.7|13190.7|13180.7|13195.2|13185.2|13190.2|13180.2|148
1745436600000|2025-04-23 19:30:00|13190.2|13180.2|13188.2|13178.2|13192.7|13182.7|13187.2|13177.2|215
1745436900000|2025-04-23 19:35:00|13187.7|13177.7|13183.2|13173.2|13187.7|13177.7|13182.7|13172.7|141
1745437200000|2025-04-23 19:40:00|13183.7|13173.7|13187.2|13177.2|13188.2|13178.2|13183.7|13173.7|57
1745437500000|2025-04-23 19:45:00|13187.7|13177.7|13188.2|13178.2|13188.7|13178.7|13183.7|13173.7|150
1745437800000|2025-04-23 19:50:00|13188.7|13178.7|13191.7|13181.7|13193.2|13183.2|13188.2|13178.2|95
1745438100000|2025-04-23 19:55:00|13191.2|13181.2|13190.7|13180.7|13192.2|13182.2|13186.7|13176.7|222
1745438400000|2025-04-23 20:00:00|13191.2|13181.2|13191.2|13181.2|13192.2|13182.2|13190.7|13180.7|38
1745438700000|2025-04-23 20:05:00|13191.7|13181.7|13194.7|13184.7|13194.7|13184.7|13190.2|13180.2|12
1745439000000|2025-04-23 20:10:00|13195.2|13185.2|13193.7|13183.7|13196.2|13186.2|13193.7|13183.7|16
1745439300000|2025-04-23 20:15:00|13194.2|13184.2|13198.2|13188.2|13199.2|13189.2|13193.7|13183.7|153
1745439600000|2025-04-23 20:20:00|13198.7|13188.7|13204.7|13194.7|13207.2|13197.2|13197.7|13187.7|209
1745439900000|2025-04-23 20:25:00|13205.7|13195.7|13209.7|13199.7|13211.2|13201.2|13205.2|13195.2|87
1745440200000|2025-04-23 20:30:00|13209.2|13199.2|13204.7|13194.7|13209.2|13199.2|13204.7|13194.7|45
1745440500000|2025-04-23 20:35:00|13204.2|13194.2|13206.2|13196.2|13206.2|13196.2|13204.2|13194.2|35
1745440800000|2025-04-23 20:40:00|13205.7|13195.7|13206.7|13196.7|13206.7|13196.7|13203.2|13193.2|142
1745441100000|2025-04-23 20:45:00|13206.2|13196.2|13206.7|13196.7|13207.2|13197.2|13206.2|13196.2|73
1745441400000|2025-04-23 20:50:00|13207.2|13197.2|13208.2|13198.2|13208.2|13198.2|13206.7|13196.7|5
1745441700000|2025-04-23 20:55:00|13207.7|13197.7|13206.7|13196.7|13207.7|13197.7|13205.7|13195.7|30
1745442000000|2025-04-23 21:00:00|13206.2|13196.2|13205.7|13195.7|13206.2|13196.2|13205.7|13195.7|0
1745442300000|2025-04-23 21:05:00|13205.2|13195.2|13206.5|13196.5|13206.5|13196.5|13205.2|13195.2|1
1745442600000|2025-04-23 21:10:00|13206|13196|13208.6|13198.6|13209.6|13199.6|13206|13196|6
1745442900000|2025-04-23 21:15:00|13216.3|13192.3|13216|13192|13216.4|13192.4|13213|13189|0
1745443200000|2025-04-23 21:20:00|13216.3|13192.3|13215.5|13191.5|13218.5|13194.5|13213.1|13189.1|0
1745443500000|2025-04-23 21:25:00|13214.7|13190.7|13211.4|13187.4|13214.8|13190.8|13211.4|13187.4|0
1745443800000|2025-04-23 21:30:00|13212.1|13188.1|13209.4|13185.4|13212.3|13188.3|13207.9|13183.9|0
1745444100000|2025-04-23 21:35:00|13209.2|13185.2|13206.2|13182.2|13209.8|13185.8|13206.2|13182.2|0
1745444400000|2025-04-23 21:40:00|13206.8|13182.8|13203|13179|13209.1|13185.1|13203|13179|0
1745444700000|2025-04-23 21:45:00|13202.7|13178.7|13195.4|13171.4|13202.7|13178.7|13193.3|13169.3|0
1745445000000|2025-04-23 21:50:00|13195.3|13171.3|13196.2|13172.2|13202|13178|13195.3|13171.3|0
1745445300000|2025-04-23 21:55:00|13196.1|13172.1|13199.4|13175.4|13199.4|13175.4|13192.8|13168.8|0
1745445600000|2025-04-23 22:00:00|13207.8|13183.8|13186.6|13162.6|13208.8|13184.8|13185.3|13161.3|0
1745445900000|2025-04-23 22:05:00|13186.4|13162.4|13180.5|13156.5|13191.4|13167.4|13179.9|13155.9|0
1745446200000|2025-04-23 22:10:00|13180.6|13156.6|13180.5|13156.5|13187.7|13163.7|13180.5|13156.5|0
1745446500000|2025-04-23 22:15:00|13180.6|13156.6|13186.1|13162.1|13188.4|13164.4|13178.6|13154.6|0
1745446800000|2025-04-23 22:20:00|13186.4|13162.4|13184.5|13160.5|13188.3|13164.3|13184.1|13160.1|0
1745447100000|2025-04-23 22:25:00|13184.4|13160.4|13189.2|13165.2|13189.5|13165.5|13184.1|13160.1|0
1745447400000|2025-04-23 22:30:00|13189.5|13165.5|13194.3|13170.3|13194.5|13170.5|13187.2|13163.2|0
1745447700000|2025-04-23 22:35:00|13194.2|13170.2|13198.5|13174.5|13199.8|13175.8|13193.9|13169.9|0
1745448000000|2025-04-23 22:40:00|13198.4|13174.4|13198.1|13174.1|13203.5|13179.5|13197.9|13173.9|0
1745448300000|2025-04-23 22:45:00|13197.9|13173.9|13198.5|13174.5|13200.4|13176.4|13195.1|13171.1|0
1745448600000|2025-04-23 22:50:00|13198.1|13174.1|13194.8|13170.8|13199|13175|13192.9|13168.9|0
1745448900000|2025-04-23 22:55:00|13194.6|13170.6|13195.5|13171.5|13197.3|13173.3|13194.3|13170.3|0
1745449200000|2025-04-23 23:00:00|13195.4|13171.4|13197.6|13173.6|13199.3|13175.3|13192.7|13168.7|0
1745449500000|2025-04-23 23:05:00|13197.8|13173.8|13197.9|13173.9|13200.4|13176.4|13197.1|13173.1|0
1745449800000|2025-04-23 23:10:00|13197.7|13173.7|13199.7|13175.7|13201.9|13177.9|13195.2|13171.2|0
1745450100000|2025-04-23 23:15:00|13199.6|13175.6|13198.2|13174.2|13200.2|13176.2|13197.6|13173.6|0
1745450400000|2025-04-23 23:20:00|13198.3|13174.3|13204.1|13180.1|13205.2|13181.2|13198.2|13174.2|0
1745450700000|2025-04-23 23:25:00|13203.8|13179.8|13200.7|13176.7|13207.8|13183.8|13200.2|13176.2|0
1745451000000|2025-04-23 23:30:00|13200.5|13176.5|13195.5|13171.5|13200.7|13176.7|13194.2|13170.2|0
1745451300000|2025-04-23 23:35:00|13195.8|13171.8|13195.5|13171.5|13196|13172|13193.1|13169.1|0
1745451600000|2025-04-23 23:40:00|13195.7|13171.7|13199.1|13175.1|13200.5|13176.5|13195.1|13171.1|0
1745451900000|2025-04-23 23:45:00|13199|13175|13199.7|13175.7|13201.1|13177.1|13198.2|13174.2|0
1745452200000|2025-04-23 23:50:00|13199.8|13175.8|13203.6|13179.6|13204|13180|13199.7|13175.7|0
1745452500000|2025-04-23 23:55:00|13203.4|13179.4|13201.9|13177.9|13205.9|13181.9|13201.9|13177.9|0
1745452800000|2025-04-24 00:00:00|13202.1|13178.1|13208.6|13184.6|13209.7|13185.7|13197.4|13173.4|0
1745453100000|2025-04-24 00:05:00|13208.4|13184.4|13210.8|13186.8|13212|13188|13204.2|13180.2|0
1745453400000|2025-04-24 00:10:00|13210.6|13186.6|13207.3|13183.3|13212.9|13188.9|13204.8|13180.8|0
1745453700000|2025-04-24 00:15:00|13207.5|13183.5|13210.2|13186.2|13211.3|13187.3|13203.2|13179.2|0
1745454000000|2025-04-24 00:20:00|13210.3|13186.3|13204.4|13180.4|13211.2|13187.2|13203.5|13179.5|0
1745454300000|2025-04-24 00:25:00|13204.2|13180.2|13202.1|13178.1|13204.9|13180.9|13200.7|13176.7|0
1745454600000|2025-04-24 00:30:00|13202|13178|13202|13178|13204.4|13180.4|13200.4|13176.4|0
1745454900000|2025-04-24 00:35:00|13201.9|13177.9|13203.3|13179.3|13204.1|13180.1|13199.6|13175.6|0
1745455200000|2025-04-24 00:40:00|13203.1|13179.1|13210.4|13186.4|13211.2|13187.2|13201.7|13177.7|0
1745455500000|2025-04-24 00:45:00|13210.5|13186.5|13206.8|13182.8|13211|13187|13206.1|13182.1|0
1745455800000|2025-04-24 00:50:00|13207.3|13183.3|13207.2|13183.2|13209.5|13185.5|13206.6|13182.6|0
1745456100000|2025-04-24 00:55:00|13207|13183|13206.5|13182.5|13208.5|13184.5|13205|13181|0
1745456400000|2025-04-24 01:00:00|13207.5|13183.5|13200.6|13190.6|13212.6|13202.6|13194.6|13183.5|1664
1745456700000|2025-04-24 01:05:00|13202.6|13192.6|13202.6|13192.6|13205.6|13195.6|13196.6|13186.6|749
1745457000000|2025-04-24 01:10:00|13203.6|13193.6|13205.6|13195.6|13205.6|13195.6|13201.6|13191.6|257
1745457300000|2025-04-24 01:15:00|13204.6|13194.6|13188.6|13178.6|13204.6|13194.6|13188.6|13178.6|1111
1745457600000|2025-04-24 01:20:00|13189.6|13179.6|13192.6|13182.6|13199.6|13189.6|13185.6|13175.6|1091
1745457900000|2025-04-24 01:25:00|13191.6|13181.6|13203.6|13193.6|13204.6|13194.6|13190.6|13180.6|1365
1745458200000|2025-04-24 01:30:00|13204.6|13194.6|13218.6|13208.6|13226.6|13216.6|13192.6|13182.6|12397
1745458500000|2025-04-24 01:35:00|13219.6|13209.6|13234.6|13224.6|13249.6|13239.6|13219.6|13209.6|8996
1745458800000|2025-04-24 01:40:00|13233.6|13223.6|13240.6|13230.6|13240.6|13230.6|13219.6|13209.6|4440
1745459100000|2025-04-24 01:45:00|13237.6|13227.6|13247.6|13237.6|13259.6|13249.6|13237.6|13227.6|6896
1745459400000|2025-04-24 01:50:00|13248.6|13238.6|13238.6|13228.6|13253.6|13243.6|13233.6|13223.6|5003
1745459700000|2025-04-24 01:55:00|13237.6|13227.6|13242.6|13232.6|13257.6|13247.6|13236.6|13226.6|3991
1745460000000|2025-04-24 02:00:00|13243.6|13233.6|13250.6|13240.6|13262.6|13252.6|13240.6|13230.6|3888
1745460300000|2025-04-24 02:05:00|13249.6|13239.6|13260.6|13250.6|13260.6|13250.6|13247.6|13237.6|3303
1745460600000|2025-04-24 02:10:00|13261.6|13251.6|13271.6|13261.6|13290.6|13280.6|13261.6|13251.6|9671
1745460900000|2025-04-24 02:15:00|13272.6|13262.6|13280.6|13270.6|13291.6|13281.6|13272.6|13262.6|5893
1745461200000|2025-04-24 02:20:00|13281.6|13271.6|13288.6|13278.6|13289.6|13279.6|13278.6|13268.6|3704
1745461500000|2025-04-24 02:25:00|13289.6|13279.6|13279.6|13269.6|13289.6|13279.6|13278.6|13268.6|3710
1745461800000|2025-04-24 02:30:00|13280.6|13270.6|13259.6|13249.6|13285.6|13275.6|13256.6|13246.6|3713
1745462100000|2025-04-24 02:35:00|13258.6|13248.6|13257.6|13247.6|13263.6|13253.6|13254.6|13244.6|2764
1745462400000|2025-04-24 02:40:00|13258.6|13248.6|13274.6|13264.6|13278.6|13268.6|13258.6|13248.6|3596
1745462700000|2025-04-24 02:45:00|13273.6|13263.6|13261.6|13251.6|13274.6|13264.6|13258.6|13248.6|2877
1745463000000|2025-04-24 02:50:00|13262.6|13252.6|13252.6|13242.6|13265.6|13255.6|13250.6|13240.6|4460
1745463300000|2025-04-24 02:55:00|13253.6|13243.6|13240.6|13230.6|13253.6|13243.6|13236.6|13226.6|3659
1745463600000|2025-04-24 03:00:00|13239.6|13229.6|13231.6|13221.6|13246.6|13236.6|13227.6|13217.6|2916
1745463900000|2025-04-24 03:05:00|13230.6|13220.6|13215.6|13205.6|13232.6|13222.6|13211.6|13201.6|4066
1745464200000|2025-04-24 03:10:00|13214.6|13204.6|13206.6|13196.6|13227.6|13217.6|13198.6|13188.6|4698
1745464500000|2025-04-24 03:15:00|13207.6|13197.6|13215.6|13205.6|13220.6|13210.6|13202.6|13192.6|2908
1745464800000|2025-04-24 03:20:00|13214.6|13204.6|13227.6|13217.6|13230.6|13220.6|13210.6|13200.6|2648
1745465100000|2025-04-24 03:25:00|13228.6|13218.6|13235.6|13225.6|13245.6|13235.6|13228.6|13218.6|3951
1745465400000|2025-04-24 03:30:00|13236.6|13226.6|13235.6|13225.6|13239.6|13229.6|13233.6|13223.6|1166
1745465700000|2025-04-24 03:35:00|13236.6|13226.6|13228|13218|13237.6|13227.6|13228|13218|987
1745466000000|2025-04-24 03:40:00|13229|13219|13230|13220|13231|13221|13228|13218|952
1745466300000|2025-04-24 03:45:00|13229|13219|13229|13219|13233|13223|13227|13217|812
1745466600000|2025-04-24 03:50:00|13230|13220|13226|13216|13231|13221|13226|13216|1038
1745466900000|2025-04-24 03:55:00|13227|13217|13229|13219|13230|13220|13226|13216|999
1745467200000|2025-04-24 04:00:00|13230|13220|13236|13226|13237|13227|13230|13220|558
1745467500000|2025-04-24 04:05:00|13237|13227|13239|13229|13239|13229|13237|13227|592
1745467800000|2025-04-24 04:10:00|13238|13228|13240|13230|13240|13230|13238|13228|505
1745468100000|2025-04-24 04:15:00|13239|13229|13239|13229|13240|13230|13239|13229|563
1745468400000|2025-04-24 04:20:00|13238|13228|13239|13229|13240|13230|13238|13228|715
1745468700000|2025-04-24 04:25:00|13240|13230|13237|13227|13240|13230|13237|13227|679
1745469000000|2025-04-24 04:30:00|13236|13226|13234|13224|13236|13226|13233|13223|775
1745469300000|2025-04-24 04:35:00|13235|13225|13233|13223|13235|13225|13232|13222|737
1745469600000|2025-04-24 04:40:00|13234|13224|13235|13225|13237|13227|13233|13223|855
1745469900000|2025-04-24 04:45:00|13236|13226|13236|13226|13238|13228|13236|13226|1232
1745470200000|2025-04-24 04:50:00|13235|13225|13235|13225|13238|13228|13235|13225|796
1745470500000|2025-04-24 04:55:00|13234|13224|13236|13226|13236|13226|13234|13224|622
1745470800000|2025-04-24 05:00:00|13238|13228|13254|13244|13255|13245|13232|13222|4410
1745471100000|2025-04-24 05:05:00|13253|13243|13258|13248|13262|13252|13252|13242|3683
1745471400000|2025-04-24 05:10:00|13257|13247|13251|13241|13259|13249|13248|13238|3710
1745471700000|2025-04-24 05:15:00|13252|13242|13248|13238|13254|13244|13244|13234|3439
1745472000000|2025-04-24 05:20:00|13247|13237|13248|13238|13249|13239|13241|13231|3275
1745472300000|2025-04-24 05:25:00|13247|13237|13242|13232|13254|13244|13241|13231|1622
1745472600000|2025-04-24 05:30:00|13241|13231|13243|13233|13244|13234|13239|13229|2078
1745472900000|2025-04-24 05:35:00|13242|13232|13251|13241|13252|13242|13239|13229|2372
1745473200000|2025-04-24 05:40:00|13252|13242|13249|13239|13252|13242|13245|13235|3939
1745473500000|2025-04-24 05:45:00|13248|13238|13253|13243|13254|13244|13246|13236|2310
1745473800000|2025-04-24 05:50:00|13252|13242|13237|13227|13252|13242|13234|13224|2379
1745474100000|2025-04-24 05:55:00|13238|13228|13238|13228|13241|13231|13233|13223|1781
1745474400000|2025-04-24 06:00:00|13239|13229|13230|13220|13239|13229|13227|13217|2901
1745474700000|2025-04-24 06:05:00|13229|13219|13231|13221|13237|13227|13228|13218|2284
1745475000000|2025-04-24 06:10:00|13232|13222|13234|13224|13238|13228|13230|13220|2549
1745475300000|2025-04-24 06:15:00|13235|13225|13236|13226|13240|13230|13234|13224|2542
1745475600000|2025-04-24 06:20:00|13235|13225|13235|13225|13239|13229|13227|13217|2924
1745475900000|2025-04-24 06:25:00|13236|13226|13238|13228|13240|13230|13236|13226|2366
1745476200000|2025-04-24 06:30:00|13237|13227|13240|13230|13240|13230|13232|13222|2691
1745476500000|2025-04-24 06:35:00|13241|13231|13237|13227|13243|13233|13235|13225|1753
1745476800000|2025-04-24 06:40:00|13236|13226|13239|13229|13240|13230|13233|13223|1947
1745477100000|2025-04-24 06:45:00|13238|13228|13229|13219|13240|13230|13228|13218|3109
1745477400000|2025-04-24 06:50:00|13230|13220|13231|13221|13231|13221|13227|13217|2323
1745477700000|2025-04-24 06:55:00|13232|13222|13235|13225|13236|13226|13229|13219|2822
1745478000000|2025-04-24 07:00:00|13236|13224|13240|13229|13240|13229|13234|13223|1085
1745478300000|2025-04-24 07:05:00|13241|13230|13241|13230|13243|13232|13237|13226|801
1745478600000|2025-04-24 07:10:00|13242|13231|13247|13236|13247|13236|13241|13229|506
1745478900000|2025-04-24 07:15:00|13246|13235|13246|13235|13247|13236|13243|13232|342
1745479200000|2025-04-24 07:20:00|13245|13234|13243|13232|13247|13236|13242|13231|421
1745479500000|2025-04-24 07:25:00|13242|13231|13243|13232|13243|13232|13239|13228|453
1745479800000|2025-04-24 07:30:00|13242|13231|13241|13230|13244|13233|13241|13230|1289
1745480100000|2025-04-24 07:35:00|13242|13231|13241|13229|13244|13233|13239|13227|759
1745480400000|2025-04-24 07:40:00|13240|13230|13240|13228|13242|13231|13238|13227|384
1745480700000|2025-04-24 07:45:00|13239|13229|13247|13235|13247|13236|13239|13228|725
1745481000000|2025-04-24 07:50:00|13246|13236|13246|13235|13248|13237|13244|13233|321
1745481300000|2025-04-24 07:55:00|13247|13236|13247|13236|13248|13237|13246|13235|477
1745481600000|2025-04-24 08:00:00|13242.6|13231.6|13249.6|13238.6|13249.6|13238.6|13242.6|13230.6|1389
1745481900000|2025-04-24 08:05:00|13248.6|13237.6|13249.6|13238.6|13250.6|13239.6|13247.6|13236.6|1669
1745482200000|2025-04-24 08:10:00|13248.6|13237.6|13249.6|13238.6|13251.6|13240.6|13248.6|13237.6|1917
1745482500000|2025-04-24 08:15:00|13248.6|13237.6|13248.6|13237.6|13250.6|13239.6|13248.6|13236.6|426
1745482800000|2025-04-24 08:20:00|13249.6|13236.6|13249.6|13238.6|13251.6|13239.6|13248.6|13236.6|626
1745483100000|2025-04-24 08:25:00|13248.6|13237.6|13247.6|13236.6|13249.6|13238.6|13243.6|13232.6|325
1745483400000|2025-04-24 08:30:00|13250.8|13226.8|13253.7|13229.7|13253.7|13229.7|13250.6|13226.6|0
1745483700000|2025-04-24 08:35:00|13253.8|13229.8|13250.3|13226.3|13254.2|13230.2|13246.9|13222.9|82
1745484000000|2025-04-24 08:40:00|13250.2|13226.2|13246.6|13222.6|13250.3|13226.3|13241.3|13217.3|0
1745484300000|2025-04-24 08:45:00|13246.5|13222.5|13245.5|13221.5|13248.5|13224.5|13240.9|13216.9|417
1745484600000|2025-04-24 08:50:00|13245.8|13221.8|13248.4|13224.4|13248.9|13224.9|13242.3|13218.3|70
1745484900000|2025-04-24 08:55:00|13248.2|13224.2|13252.7|13228.7|13253.8|13229.8|13247.4|13223.4|138
1745485200000|2025-04-24 09:00:00|13252.8|13228.8|13244.6|13233.6|13254.3|13235.6|13240.6|13227.6|553
1745485500000|2025-04-24 09:05:00|13243.6|13232.6|13243.6|13231.6|13243.6|13233.6|13242.6|13231.6|99
1745485800000|2025-04-24 09:10:00|13242.6|13232.6|13242.6|13231.6|13244.6|13232.6|13242.6|13230.6|98
1745486100000|2025-04-24 09:15:00|13243.6|13230.6|13243.6|13232.6|13245.6|13233.6|13238.6|13227.6|569
1745486400000|2025-04-24 09:20:00|13242.6|13231.6|13250.6|13238.6|13252.6|13241.6|13242.6|13230.6|485
1745486700000|2025-04-24 09:25:00|13249.6|13239.6|13249.6|13238.6|13251.6|13240.6|13249.6|13238.6|366
1745487000000|2025-04-24 09:30:00|13248.6|13237.6|13251.6|13240.6|13251.6|13240.6|13247.6|13236.6|111
1745487300000|2025-04-24 09:35:00|13250.6|13239.6|13251.6|13240.6|13252.6|13241.6|13248.6|13237.6|190
1745487600000|2025-04-24 09:40:00|13252.6|13241.6|13253.6|13242.6|13254.6|13243.6|13251.6|13240.6|281
1745487900000|2025-04-24 09:45:00|13254.6|13243.6|13252.6|13241.6|13254.6|13243.6|13250.6|13239.6|765
1745488200000|2025-04-24 09:50:00|13251.6|13240.6|13253.6|13242.6|13253.6|13242.6|13251.6|13240.6|112
1745488500000|2025-04-24 09:55:00|13254.6|13241.6|13253.6|13242.6|13254.6|13242.6|13252.6|13241.6|113
1745488800000|2025-04-24 10:00:00|13254.6|13243.6|13257.6|13246.6|13257.6|13246.6|13254.6|13243.6|271
1745489100000|2025-04-24 10:05:00|13258.6|13247.6|13259.6|13248.6|13261.6|13250.6|13256.6|13245.6|385
1745489400000|2025-04-24 10:10:00|13258.6|13247.6|13258.6|13246.6|13259.6|13248.6|13256.6|13245.6|152
1745489700000|2025-04-24 10:15:00|13259.6|13247.6|13259.6|13248.6|13261.6|13250.6|13256.6|13245.6|278
1745490000000|2025-04-24 10:20:00|13258.6|13247.6|13257.6|13246.6|13259.6|13248.6|13257.6|13246.6|108
1745490300000|2025-04-24 10:25:00|13258.6|13247.6|13259.6|13247.6|13260.6|13248.6|13257.6|13246.6|176
1745490600000|2025-04-24 10:30:00|13258.6|13248.6|13264.6|13253.6|13264.6|13253.6|13258.6|13247.6|541
1745490900000|2025-04-24 10:35:00|13265.6|13254.6|13265.6|13254.6|13265.6|13254.6|13264.6|13252.6|208
1745491200000|2025-04-24 10:40:00|13264.6|13253.6|13267.6|13256.6|13267.6|13256.6|13263.6|13252.6|152
1745491500000|2025-04-24 10:45:00|13268.6|13257.6|13271.6|13260.6|13271.6|13260.6|13263.6|13251.6|1004
1745491800000|2025-04-24 10:50:00|13272.6|13261.6|13275.6|13264.6|13275.6|13264.6|13271.6|13260.6|852
1745492100000|2025-04-24 10:55:00|13276.6|13263.6|13277.6|13266.6|13277.6|13266.6|13274.6|13263.6|176
1745492400000|2025-04-24 11:00:00|13276.6|13265.6|13272.6|13261.6|13277.6|13266.6|13272.6|13261.6|429
1745492700000|2025-04-24 11:05:00|13273.6|13260.6|13271.6|13260.6|13273.6|13260.6|13269.6|13258.6|306
1745493000000|2025-04-24 11:10:00|13272.6|13261.6|13272.6|13260.6|13272.6|13261.6|13269.6|13258.6|333
1745493300000|2025-04-24 11:15:00|13271.6|13261.6|13272.6|13261.6|13273.6|13262.6|13270.6|13259.6|201
1745493600000|2025-04-24 11:20:00|13273.6|13262.6|13267.6|13256.6|13273.6|13262.6|13266.6|13255.6|365
1745493900000|2025-04-24 11:25:00|13268.6|13257.6|13267.6|13256.6|13268.6|13257.6|13267.6|13255.6|295
1745494200000|2025-04-24 11:30:00|13268.6|13257.6|13268.6|13257.6|13269.6|13258.6|13268.6|13257.6|202
1745494500000|2025-04-24 11:35:00|13269.6|13258.6|13277.6|13266.6|13280.6|13269.6|13267.6|13255.6|1943
1745494800000|2025-04-24 11:40:00|13278.6|13267.6|13274.6|13263.6|13278.6|13267.6|13273.6|13262.6|453
1745495100000|2025-04-24 11:45:00|13273.6|13262.6|13272.6|13261.6|13275.6|13264.6|13272.6|13261.6|132
1745495400000|2025-04-24 11:50:00|13273.6|13262.6|13270.6|13259.6|13274.6|13263.6|13270.6|13259.6|193
1745495700000|2025-04-24 11:55:00|13269.6|13258.6|13271.6|13260.6|13271.6|13260.6|13268.6|13257.6|203
1745496000000|2025-04-24 12:00:00|13270.6|13259.6|13275.6|13264.6|13276.6|13265.6|13270.6|13259.6|262
1745496300000|2025-04-24 12:05:00|13276.6|13265.6|13276.6|13265.6|13278.6|13266.6|13274.6|13263.6|110
1745496600000|2025-04-24 12:10:00|13277.6|13264.6|13274.6|13263.6|13277.6|13264.6|13273.6|13262.6|147
1745496900000|2025-04-24 12:15:00|13273.6|13262.6|13278.6|13267.6|13278.6|13267.6|13273.6|13262.6|217
1745497200000|2025-04-24 12:20:00|13279.6|13268.6|13275.6|13264.6|13279.6|13268.6|13274.6|13263.6|267
1745497500000|2025-04-24 12:25:00|13274.6|13263.6|13276.6|13263.6|13278.6|13266.6|13273.6|13262.6|434
1745497800000|2025-04-24 12:30:00|13275.6|13264.6|13277.6|13266.6|13280.6|13269.6|13274.6|13263.6|389
1745498100000|2025-04-24 12:35:00|13278.6|13267.6|13284.6|13273.6|13284.6|13273.6|13277.6|13266.6|410
1745498400000|2025-04-24 12:40:00|13285.6|13274.6|13285.6|13274.6|13286.6|13275.6|13283.6|13271.6|533
1745498700000|2025-04-24 12:45:00|13284.6|13273.6|13291.6|13280.6|13291.6|13280.6|13283.6|13271.6|964
1745499000000|2025-04-24 12:50:00|13290.6|13279.6|13286.6|13275.6|13291.6|13280.6|13286.6|13275.6|653
1745499300000|2025-04-24 12:55:00|13287.6|13276.6|13286.6|13275.6|13287.6|13276.6|13283.6|13272.6|486
1745499600000|2025-04-24 13:00:00|13287.6|13276.6|13284.6|13273.6|13287.6|13276.6|13283.6|13272.6|374
1745499900000|2025-04-24 13:05:00|13285.6|13274.6|13287.6|13276.6|13288.6|13277.6|13285.6|13273.6|346
1745500200000|2025-04-24 13:10:00|13286.6|13275.6|13283.6|13272.6|13287.6|13276.6|13283.6|13272.6|316
1745500500000|2025-04-24 13:15:00|13284.6|13273.6|13286.6|13275.6|13286.6|13275.6|13284.6|13273.6|182
1745500800000|2025-04-24 13:20:00|13285.6|13274.6|13288.6|13277.6|13289.6|13278.6|13285.6|13274.6|191
1745501100000|2025-04-24 13:25:00|13289.6|13276.6|13285.6|13274.6|13289.6|13278.6|13285.6|13274.6|277
1745501400000|2025-04-24 13:30:00|13284.6|13273.6|13286.6|13275.6|13291.6|13280.6|13273.6|13262.6|1373
1745501700000|2025-04-24 13:35:00|13285.6|13274.6|13289.6|13278.6|13289.6|13278.6|13281.6|13270.6|731
1745502000000|2025-04-24 13:40:00|13290.6|13279.6|13290.6|13279.6|13295.6|13284.6|13287.6|13276.6|1288
1745502300000|2025-04-24 13:45:00|13291.6|13280.6|13286.6|13275.6|13292.6|13281.6|13286.6|13275.6|338
1745502600000|2025-04-24 13:50:00|13285.6|13274.6|13290.6|13278.6|13290.6|13279.6|13285.6|13274.6|192
1745502900000|2025-04-24 13:55:00|13289.6|13279.6|13290.6|13278.6|13292.6|13281.6|13288.6|13277.6|592
1745503200000|2025-04-24 14:00:00|13289.6|13277.6|13290.6|13279.6|13299.6|13288.6|13287.6|13276.6|1931
1745503500000|2025-04-24 14:05:00|13289.6|13278.6|13293.6|13282.6|13296.6|13285.6|13287.6|13276.6|1449
1745503800000|2025-04-24 14:10:00|13292.6|13281.6|13286.6|13275.6|13292.6|13281.6|13284.6|13273.6|1192
1745504100000|2025-04-24 14:15:00|13285.6|13273.6|13285.6|13274.6|13288.6|13277.6|13281.6|13269.6|1189
1745504400000|2025-04-24 14:20:00|13286.6|13273.6|13291.6|13280.6|13292.6|13281.6|13286.6|13273.6|631
1745504700000|2025-04-24 14:25:00|13292.6|13281.6|13294.6|13283.6|13295.6|13284.6|13290.6|13279.6|687
1745505000000|2025-04-24 14:30:00|13293.6|13282.6|13294.6|13283.6|13298.6|13286.6|13293.6|13282.6|668
1745505300000|2025-04-24 14:35:00|13295.6|13284.6|13295.6|13284.6|13296.6|13285.6|13292.6|13280.6|568
1745505600000|2025-04-24 14:40:00|13296.6|13285.6|13292.6|13281.6|13297.6|13286.6|13289.6|13278.6|810
1745505900000|2025-04-24 14:45:00|13293.6|13282.6|13287.6|13276.6|13293.6|13282.6|13284.6|13272.6|503
1745506200000|2025-04-24 14:50:00|13286.6|13275.6|13284.6|13273.6|13287.6|13276.6|13280.6|13269.6|423
1745506500000|2025-04-24 14:55:00|13283.6|13272.6|13288.6|13276.6|13289.6|13278.6|13283.6|13272.6|392
1745506800000|2025-04-24 15:00:00|13287.6|13277.6|13288.6|13277.6|13289.6|13278.6|13285.6|13274.6|355
1745507100000|2025-04-24 15:05:00|13287.6|13276.6|13287.6|13275.6|13288.6|13276.6|13283.6|13272.6|1384
1745507400000|2025-04-24 15:10:00|13288.6|13276.6|13286.6|13275.6|13289.6|13278.6|13285.6|13274.6|586
1745507700000|2025-04-24 15:15:00|13285.6|13274.6|13287.6|13275.6|13291.6|13280.6|13285.6|13274.6|446
1745508000000|2025-04-24 15:20:00|13286.6|13274.6|13282.6|13271.6|13287.6|13275.6|13281.6|13270.6|509
1745508300000|2025-04-24 15:25:00|13283.6|13272.6|13280.6|13269.6|13284.6|13273.6|13280.6|13268.6|315
1745508600000|2025-04-24 15:30:00|13281.6|13270.6|13282.6|13271.6|13284.6|13273.6|13278.6|13267.6|214
1745508900000|2025-04-24 15:35:00|13281.6|13270.6|13278.6|13267.6|13282.6|13271.6|13278.6|13267.6|288
1745509200000|2025-04-24 15:40:00|13277.6|13266.6|13280.6|13269.6|13282.6|13270.6|13277.6|13266.6|202
1745509500000|2025-04-24 15:45:00|13279.6|13268.6|13279.6|13268.6|13282.6|13270.6|13276.6|13265.6|562
1745509800000|2025-04-24 15:50:00|13280.6|13267.6|13285.6|13274.6|13285.6|13274.6|13277.6|13266.6|516
1745510100000|2025-04-24 15:55:00|13284.6|13273.6|13279.6|13268.6|13288.6|13277.6|13279.6|13268.6|404
1745510400000|2025-04-24 16:00:00|13280.6|13269.6|13279.6|13268.6|13281.6|13270.6|13277.6|13266.6|487
1745510700000|2025-04-24 16:05:00|13278.6|13267.6|13276.6|13265.6|13279.6|13268.6|13275.6|13264.6|622
1745511000000|2025-04-24 16:10:00|13277.6|13266.6|13281.6|13270.6|13282.6|13271.6|13276.6|13264.6|580
1745511300000|2025-04-24 16:15:00|13280.6|13269.6|13283.6|13272.6|13284.6|13273.6|13280.6|13269.6|133
1745511600000|2025-04-24 16:20:00|13284.6|13273.6|13283.6|13271.6|13284.6|13273.6|13281.6|13270.6|243
1745511900000|2025-04-24 16:25:00|13282.6|13270.6|13294.6|13283.6|13297.6|13286.6|13281.6|13270.6|1307
1745512200000|2025-04-24 16:30:00|13295.6|13284.6|13295.6|13284.6|13305.6|13294.6|13293.6|13282.6|1367
1745512500000|2025-04-24 16:35:00|13294.6|13283.6|13294.6|13283.6|13297.6|13286.6|13293.6|13282.6|240
1745512800000|2025-04-24 16:40:00|13295.6|13284.6|13290.6|13279.6|13295.6|13284.6|13289.6|13278.6|246
1745513100000|2025-04-24 16:45:00|13289.6|13278.6|13290.6|13278.6|13290.6|13279.6|13288.6|13277.6|177
1745513400000|2025-04-24 16:50:00|13289.6|13279.6|13290.6|13279.6|13290.6|13279.6|13289.6|13277.6|137
1745513700000|2025-04-24 16:55:00|13291.6|13280.6|13292.6|13281.6|13295.6|13284.6|13291.6|13280.6|253
1745514000000|2025-04-24 17:00:00|13291.6|13280.6|13294.6|13283.6|13294.6|13283.6|13291.6|13280.6|237
1745514300000|2025-04-24 17:05:00|13295.6|13284.6|13290.6|13279.6|13296.6|13285.6|13290.6|13279.6|145
1745514600000|2025-04-24 17:10:00|13291.6|13280.6|13292.6|13281.6|13293.6|13282.6|13291.6|13280.6|157
1745514900000|2025-04-24 17:15:00|13291.6|13280.6|13286.6|13275.6|13292.6|13281.6|13286.6|13275.6|255
1745515200000|2025-04-24 17:20:00|13285.6|13274.6|13288.6|13277.6|13289.6|13278.6|13284.6|13273.6|363
1745515500000|2025-04-24 17:25:00|13287.6|13276.6|13288.6|13277.6|13290.6|13279.6|13287.6|13276.6|163
1745515800000|2025-04-24 17:30:00|13289.6|13278.6|13287.6|13275.6|13290.6|13279.6|13287.6|13275.6|127
1745516100000|2025-04-24 17:35:00|13286.6|13274.6|13288.6|13277.6|13289.6|13278.6|13285.6|13274.6|194
1745516400000|2025-04-24 17:40:00|13287.6|13276.6|13289.6|13278.6|13290.6|13279.6|13287.6|13276.6|254
1745516700000|2025-04-24 17:45:00|13288.6|13277.6|13289.6|13277.6|13289.6|13278.6|13287.6|13276.6|135
1745517000000|2025-04-24 17:50:00|13288.6|13278.6|13292.6|13281.6|13292.6|13281.6|13288.6|13277.6|185
1745517300000|2025-04-24 17:55:00|13293.6|13282.6|13291.6|13280.6|13293.6|13282.6|13290.6|13279.6|240
1745517600000|2025-04-24 18:00:00|13290.6|13279.6|13294.6|13283.6|13295.6|13284.6|13290.6|13279.6|376
1745517900000|2025-04-24 18:05:00|13293.6|13282.6|13292.6|13281.6|13295.6|13284.6|13292.6|13280.6|230
1745518200000|2025-04-24 18:10:00|13293.6|13280.6|13291.6|13280.6|13293.6|13281.6|13291.6|13280.6|185
1745518500000|2025-04-24 18:15:00|13292.6|13281.6|13290.6|13279.6|13294.6|13283.6|13290.6|13279.6|387
1745518800000|2025-04-24 18:20:00|13289.6|13278.6|13289.6|13278.6|13291.6|13280.6|13289.6|13278.6|311
1745519100000|2025-04-24 18:25:00|13290.6|13279.6|13290.6|13278.6|13292.6|13281.6|13289.6|13278.6|331
1745519400000|2025-04-24 18:30:00|13289.6|13279.6|13289.6|13278.6|13291.6|13280.6|13289.6|13278.6|220
1745519700000|2025-04-24 18:35:00|13290.6|13279.6|13291.6|13280.6|13292.6|13281.6|13289.6|13278.6|265
1745520000000|2025-04-24 18:40:00|13290.6|13279.6|13290.1|13280.1|13291.6|13280.6|13289.6|13278.6|646
1745520300000|2025-04-24 18:45:00|13290.6|13280.6|13291.1|13281.1|13292.1|13282.1|13290.1|13280.1|142
1745520600000|2025-04-24 18:50:00|13290.6|13280.6|13290.1|13280.1|13291.1|13281.1|13289.1|13279.1|213
1745520900000|2025-04-24 18:55:00|13289.6|13279.6|13290.1|13280.1|13290.1|13280.1|13289.1|13279.1|313
1745521200000|2025-04-24 19:00:00|13289.6|13279.6|13285.1|13275.1|13291.1|13281.1|13285.1|13275.1|220
1745521500000|2025-04-24 19:05:00|13285.6|13275.6|13285.6|13275.6|13288.1|13278.1|13285.1|13275.1|111
1745521800000|2025-04-24 19:10:00|13285.1|13275.1|13288.1|13278.1|13288.1|13278.1|13284.1|13274.1|278
1745522100000|2025-04-24 19:15:00|13287.6|13277.6|13289.6|13279.6|13293.1|13283.1|13287.6|13277.6|260
1745522400000|2025-04-24 19:20:00|13289.1|13279.1|13287.6|13277.6|13289.1|13279.1|13287.1|13277.1|71
1745522700000|2025-04-24 19:25:00|13288.1|13278.1|13287.1|13277.1|13288.1|13278.1|13286.1|13276.1|91
1745523000000|2025-04-24 19:30:00|13287.6|13277.6|13288.6|13278.6|13290.1|13280.1|13287.6|13277.6|106
1745523300000|2025-04-24 19:35:00|13288.1|13278.1|13293.1|13283.1|13294.1|13284.1|13287.6|13277.6|172
1745523600000|2025-04-24 19:40:00|13292.6|13282.6|13292.1|13282.1|13293.1|13283.1|13290.1|13280.1|95
1745523900000|2025-04-24 19:45:00|13291.1|13281.1|13293.1|13283.1|13294.1|13284.1|13291.1|13281.1|139
1745524200000|2025-04-24 19:50:00|13292.1|13282.1|13294.1|13284.1|13294.1|13284.1|13290.1|13280.1|222
1745524500000|2025-04-24 19:55:00|13293.6|13283.6|13294.1|13284.1|13295.1|13285.1|13293.1|13283.1|300
1745524800000|2025-04-24 20:00:00|13293.6|13283.6|13295.1|13285.1|13297.1|13287.1|13293.1|13283.1|392
1745525100000|2025-04-24 20:05:00|13294.6|13284.6|13291.6|13281.6|13294.6|13284.6|13291.1|13281.1|215
1745525400000|2025-04-24 20:10:00|13291.1|13281.1|13291.1|13281.1|13291.1|13281.1|13290.1|13280.1|56
1745525700000|2025-04-24 20:15:00|13293.1|13283.1|13292.1|13282.1|13293.1|13283.1|13292.1|13282.1|91
1745526000000|2025-04-24 20:20:00|13291.6|13281.6|13291.1|13281.1|13291.6|13281.6|13290.6|13280.6|49
1745526300000|2025-04-24 20:25:00|||||||||77
1745526600000|2025-04-24 20:30:00|13290.6|13280.6|13290.6|13280.6|13291.1|13281.1|13290.1|13280.1|112
1745526900000|2025-04-24 20:35:00|13290.1|13280.1|13290.1|13280.1|13290.1|13280.1|13289.6|13279.6|55
1745527200000|2025-04-24 20:40:00|13289.1|13279.1|13287.6|13277.6|13289.1|13279.1|13287.6|13277.6|315
1745527500000|2025-04-24 20:45:00|13287.1|13277.1|13287.6|13277.6|13288.6|13278.6|13286.1|13276.1|177
1745527800000|2025-04-24 20:50:00|13286.6|13276.6|13285.6|13275.6|13286.6|13276.6|13285.6|13275.6|33
1745528100000|2025-04-24 20:55:00|13284.6|13274.6|13283.6|13273.6|13285.6|13275.6|13283.1|13273.1|106
1745528400000|2025-04-24 21:00:00|13283.1|13273.1|13282.9|13272.9|13283.4|13273.4|13279.1|13269.1|101
1745528700000|2025-04-24 21:05:00|13282.4|13272.4|13282.9|13272.9|13284.4|13274.4|13282.4|13272.4|37
1745529000000|2025-04-24 21:10:00|13284.4|13274.4|13279.9|13269.9|13284.4|13274.4|13279.9|13269.9|43
1745529300000|2025-04-24 21:15:00|13289.3|13265.3|13290.6|13266.6|13290.6|13266.6|13288.8|13264.8|0
1745529600000|2025-04-24 21:20:00|13290|13266|13288.9|13264.9|13290|13266|13288.5|13264.5|0
1745529900000|2025-04-24 21:25:00|13289.6|13265.6|13289.8|13265.8|13289.8|13265.8|13288.8|13264.8|0
1745530200000|2025-04-24 21:30:00|13290.8|13266.8|13290|13266|13290.9|13266.9|13289.4|13265.4|0
1745530500000|2025-04-24 21:35:00|13289.9|13265.9|13291|13267|13291.6|13267.6|13289.9|13265.9|0
1745530800000|2025-04-24 21:40:00|13291.4|13267.4|13292|13268|13292.4|13268.4|13291.2|13267.2|0
1745531100000|2025-04-24 21:45:00|13291.9|13267.9|13292.5|13268.5|13294.1|13270.1|13291.7|13267.7|0
1745531400000|2025-04-24 21:50:00|13292.7|13268.7|13294.2|13270.2|13294.2|13270.2|13292.5|13268.5|0
1745531700000|2025-04-24 21:55:00|13294.3|13270.3|13295|13271|13296.3|13272.3|13294.2|13270.2|0
1745532000000|2025-04-24 22:00:00|13297.2|13273.2|13283.3|13259.3|13300.2|13276.2|13282.1|13258.1|0
1745532300000|2025-04-24 22:05:00|13282.8|13258.8|13283.2|13259.2|13287.1|13263.1|13282.3|13258.3|0
1745532600000|2025-04-24 22:10:00|13282.9|13258.9|13286.9|13262.9|13287.1|13263.1|13280.1|13256.1|0
1745532900000|2025-04-24 22:15:00|13287|13263|13291.2|13267.2|13292.7|13268.7|13286.8|13262.8|0
1745533200000|2025-04-24 22:20:00|13291.1|13267.1|13293.9|13269.9|13294.5|13270.5|13290.6|13266.6|0
1745533500000|2025-04-24 22:25:00|13294.2|13270.2|13295.3|13271.3|13296.3|13272.3|13293.2|13269.2|0
1745533800000|2025-04-24 22:30:00|13295.4|13271.4|13292.9|13268.9|13296.3|13272.3|13290.3|13266.3|0
1745534100000|2025-04-24 22:35:00|13292.6|13268.6|13297.4|13273.4|13298|13274|13291.3|13267.3|0
1745534400000|2025-04-24 22:40:00|13297.5|13273.5|13298.9|13274.9|13300.1|13276.1|13297.5|13273.5|0
1745534700000|2025-04-24 22:45:00|13298.7|13274.7|13299.8|13275.8|13299.9|13275.9|13298.1|13274.1|0
1745535000000|2025-04-24 22:50:00|13299.6|13275.6|13295.3|13271.3|13299.8|13275.8|13295|13271|0
1745535300000|2025-04-24 22:55:00|13295.1|13271.1|13295|13271|13296|13272|13292.9|13268.9|0
1745535600000|2025-04-24 23:00:00|13295.3|13271.3|13293.6|13269.6|13296.3|13272.3|13293|13269|0
1745535900000|2025-04-24 23:05:00|13293.5|13269.5|13294.1|13270.1|13294.4|13270.4|13293|13269|0
1745536200000|2025-04-24 23:10:00|13293.9|13269.9|13294.8|13270.8|13295.1|13271.1|13293.3|13269.3|0
1745536500000|2025-04-24 23:15:00|13294.9|13270.9|13293|13269|13295.1|13271.1|13291.7|13267.7|0
1745536800000|2025-04-24 23:20:00|13292.8|13268.8|13294.4|13270.4|13297.5|13273.5|13292.3|13268.3|0
1745537100000|2025-04-24 23:25:00|13294.2|13270.2|13295|13271|13299.9|13275.9|13293.9|13269.9|0
1745537400000|2025-04-24 23:30:00|13295.1|13271.1|13296.9|13272.9|13298.5|13274.5|13295|13271|0
1745537700000|2025-04-24 23:35:00|13297|13273|13293.9|13269.9|13297|13273|13292.4|13268.4|0
1745538000000|2025-04-24 23:40:00|13294.1|13270.1|13296.9|13272.9|13297.3|13273.3|13293|13269|0
1745538300000|2025-04-24 23:45:00|13297|13273|13295.4|13271.4|13298.4|13274.4|13295.4|13271.4|0
1745538600000|2025-04-24 23:50:00|13295.5|13271.5|13290.6|13266.6|13296|13272|13290.6|13266.6|0
1745538900000|2025-04-24 23:55:00|13290.8|13266.8|13292.4|13268.4|13294.2|13270.2|13290.6|13266.6|0
1745539200000|2025-04-25 00:00:00|13292|13268|13292.3|13268.3|13295.2|13271.2|13289.4|13265.4|0
1745539500000|2025-04-25 00:05:00|13292.4|13268.4|13292.8|13268.8|13297|13273|13291.9|13267.9|0
1745539800000|2025-04-25 00:10:00|13292.7|13268.7|13289.8|13265.8|13293.1|13269.1|13287.3|13263.3|0
1745540100000|2025-04-25 00:15:00|13289.9|13265.9|13291.9|13267.9|13292.2|13268.2|13288.1|13264.1|0
1745540400000|2025-04-25 00:20:00|13291.8|13267.8|13295|13271|13295.4|13271.4|13291.8|13267.8|0
1745540700000|2025-04-25 00:25:00|13295.1|13271.1|13298.6|13274.6|13301.7|13277.7|13294.7|13270.7|0
1745541000000|2025-04-25 00:30:00|13298.5|13274.5|13299.9|13275.9|13300.4|13276.4|13297.7|13273.7|0
1745541300000|2025-04-25 00:35:00|13300.1|13276.1|13299.7|13275.7|13302|13278|13299.3|13275.3|0
1745541600000|2025-04-25 00:40:00|13299.6|13275.6|13299.2|13275.2|13300.9|13276.9|13298|13274|0
1745541900000|2025-04-25 00:45:00|13299.3|13275.3|13300.2|13276.2|13300.8|13276.8|13295.9|13271.9|0
1745542200000|2025-04-25 00:50:00|13300|13276|13306.2|13282.2|13308.3|13284.3|13300|13276|0
1745542500000|2025-04-25 00:55:00|13306.1|13282.1|13305.8|13281.8|13308|13284|13304.8|13280.8|0
1745542800000|2025-04-25 01:00:00|13305.7|13281.7|13289.9|13279.9|13305.7|13283.9|13283.9|13273.9|3885
1745543100000|2025-04-25 01:05:00|13288.9|13278.9|13285.9|13275.9|13291.9|13281.9|13284.9|13274.9|1651
1745543400000|2025-04-25 01:10:00|13286.9|13276.9|13286.9|13276.9|13287.9|13277.9|13284.9|13274.9|215
1745543700000|2025-04-25 01:15:00|13285.9|13275.9|13276.9|13266.9|13285.9|13275.9|13274.9|13264.9|1028
1745544000000|2025-04-25 01:20:00|13275.9|13265.9|13265.9|13255.9|13279.9|13269.9|13263.9|13253.9|2040
1745544300000|2025-04-25 01:25:00|13264.9|13254.9|13271.9|13261.9|13274.9|13264.9|13262.9|13252.9|5715
1745544600000|2025-04-25 01:30:00|13270.9|13260.9|13231.9|13221.9|13290.9|13280.9|13225.9|13215.9|21437
1745544900000|2025-04-25 01:35:00|13233.9|13223.9|13259.9|13249.9|13267.9|13257.9|13218.9|13208.9|9623
1745545200000|2025-04-25 01:40:00|13258.9|13248.9|13260.9|13250.9|13274.9|13264.9|13252.9|13242.9|8935
1745545500000|2025-04-25 01:45:00|13259.9|13249.9|13243.9|13233.9|13272.9|13262.9|13241.9|13231.9|10254
1745545800000|2025-04-25 01:50:00|13242.9|13232.9|13259.9|13249.9|13269.9|13259.9|13241.9|13231.9|5841
1745546100000|2025-04-25 01:55:00|13260.9|13250.9|13242.9|13232.9|13261.9|13251.9|13237.9|13227.9|7200
1745546400000|2025-04-25 02:00:00|13241.9|13231.9|13238.9|13228.9|13250.9|13240.9|13228.9|13218.9|5102
1745546700000|2025-04-25 02:05:00|13237.9|13227.9|13227.9|13217.9|13248.9|13238.9|13224.9|13214.9|5368
1745547000000|2025-04-25 02:10:00|13228.9|13218.9|13238.9|13228.9|13247.9|13237.9|13226.9|13216.9|3614
1745547300000|2025-04-25 02:15:00|13237.9|13227.9|13240.9|13230.9|13243.9|13233.9|13232.9|13222.9|4324
1745547600000|2025-04-25 02:20:00|13241.9|13231.9|13239.9|13229.9|13244.9|13234.9|13232.9|13222.9|3437
1745547900000|2025-04-25 02:25:00|13240.9|13230.9|13239.9|13229.9|13246.9|13236.9|13233.9|13223.9|3504
1745548200000|2025-04-25 02:30:00|13240.9|13230.9|13247.9|13237.9|13249.9|13239.9|13238.9|13228.9|4416
1745548500000|2025-04-25 02:35:00|13246.9|13236.9|13243.9|13233.9|13254.9|13244.9|13242.9|13232.9|3435
1745548800000|2025-04-25 02:40:00|13244.9|13234.9|13238.9|13228.9|13244.9|13234.9|13232.9|13222.9|3644
1745549100000|2025-04-25 02:45:00|13237.9|13227.9|13234.9|13224.9|13237.9|13227.9|13226.9|13216.9|2806
1745549400000|2025-04-25 02:50:00|13233.9|13223.9|13226.9|13216.9|13238.9|13228.9|13223.9|13213.9|3274
1745549700000|2025-04-25 02:55:00|13225.9|13215.9|13223.9|13213.9|13230.9|13220.9|13215.9|13205.9|3742
1745550000000|2025-04-25 03:00:00|13222.9|13212.9|13224.9|13214.9|13231.9|13221.9|13211.9|13201.9|4481
1745550300000|2025-04-25 03:05:00|13225.9|13215.9|13228.9|13218.9|13237.9|13227.9|13220.9|13210.9|4823
1745550600000|2025-04-25 03:10:00|13229.9|13219.9|13247.9|13237.9|13256.9|13246.9|13228.9|13218.9|8412
1745550900000|2025-04-25 03:15:00|13249.9|13239.9|13228.9|13218.9|13249.9|13239.9|13217.9|13207.9|4009
1745551200000|2025-04-25 03:20:00|13229.9|13219.9|13242.9|13232.9|13252.9|13242.9|13226.9|13216.9|5807
1745551500000|2025-04-25 03:25:00|13241.9|13231.9|13242.9|13232.9|13244.9|13234.9|13235.9|13225.9|2981
1745551800000|2025-04-25 03:30:00|13243.9|13233.9|13238.9|13228.9|13243.9|13233.9|13232.9|13222.9|1202
1745552100000|2025-04-25 03:35:00|13239.9|13229.9|13246.9|13236.9|13246.9|13236.9|13239.9|13229.9|976
1745552400000|2025-04-25 03:40:00|13245.9|13235.9|13238.9|13228.9|13245.9|13235.9|13237.9|13227.9|1290
1745552700000|2025-04-25 03:45:00|13237.9|13227.9|13245.9|13235.9|13246.9|13236.9|13237.9|13227.9|902
1745553000000|2025-04-25 03:50:00|13244.9|13234.9|13247.9|13237.9|13249.9|13239.9|13244.9|13234.9|1240
1745553300000|2025-04-25 03:55:00|13248.9|13238.9|13248.9|13238.9|13249.9|13239.9|13245.9|13235.9|3363
1745553600000|2025-04-25 04:00:00|13247.9|13237.9|13246.9|13236.9|13248.9|13238.9|13244.9|13234.9|1188
1745553900000|2025-04-25 04:05:00|13245.9|13235.9|13252.9|13242.9|13253.9|13243.9|13245.9|13235.9|979
1745554200000|2025-04-25 04:10:00|13251.9|13241.9|13255.9|13245.9|13255.9|13245.9|13250.9|13240.9|937
1745554500000|2025-04-25 04:15:00|13256.9|13246.9|13253.9|13243.9|13258.9|13248.9|13253.9|13243.9|1081
1745554800000|2025-04-25 04:20:00|13251.9|13241.9|13248.9|13238.9|13252.9|13242.9|13248.9|13238.9|1730
1745555100000|2025-04-25 04:25:00|13249.9|13239.9|13246.9|13236.9|13249.9|13239.9|13246.9|13236.9|1056
1745555400000|2025-04-25 04:30:00|13247.9|13237.9|13245.9|13235.9|13247.9|13237.9|13244.9|13234.9|862
1745555700000|2025-04-25 04:35:00|13246.9|13236.9|13242.9|13232.9|13246.9|13236.9|13240.9|13230.9|1250
1745556000000|2025-04-25 04:40:00|13243.9|13233.9|13249.9|13239.9|13249.9|13239.9|13243.9|13233.9|1406
1745556300000|2025-04-25 04:45:00|13248.9|13238.9|13248.9|13238.9|13251.9|13241.9|13248.9|13238.9|834
1745556600000|2025-04-25 04:50:00|13247.9|13237.9|13246.9|13236.9|13247.9|13237.9|13246.9|13236.9|768
1745556900000|2025-04-25 04:55:00|13245.9|13235.9|13240.9|13230.9|13245.9|13235.9|13239.9|13229.9|836
1745557200000|2025-04-25 05:00:00|13239.9|13229.9|13238.9|13228.9|13244.9|13234.9|13237.9|13227.9|4500
1745557500000|2025-04-25 05:05:00|13237.9|13227.9|13245.9|13235.9|13247.9|13237.9|13233.9|13223.9|2637
1745557800000|2025-04-25 05:10:00|13246.9|13236.9|13244.9|13234.9|13250.9|13240.9|13243.9|13233.9|2830
1745558100000|2025-04-25 05:15:00|13245.9|13235.9|13228.9|13218.9|13247.9|13237.9|13227.9|13217.9|2963
1745558400000|2025-04-25 05:20:00|13229.9|13219.9|13219.9|13209.9|13232.9|13222.9|13215.9|13205.9|3516
1745558700000|2025-04-25 05:25:00|13217.9|13207.9|13214.9|13204.9|13225.9|13215.9|13212.9|13202.9|3050
1745559000000|2025-04-25 05:30:00|13212.9|13202.9|13217.9|13207.9|13222.9|13212.9|13211.9|13201.9|4065
1745559300000|2025-04-25 05:35:00|13216.9|13206.9|13219.9|13209.9|13223.9|13213.9|13216.9|13206.9|2929
1745559600000|2025-04-25 05:40:00|13218.9|13208.9|13224.9|13214.9|13228.9|13218.9|13214.9|13204.9|4163
1745559900000|2025-04-25 05:45:00|13225.9|13215.9|13227.9|13217.9|13229.9|13219.9|13223.9|13213.9|3524
1745560200000|2025-04-25 05:50:00|13226.9|13216.9|13221.9|13211.9|13229.9|13219.9|13220.9|13210.9|3925
1745560500000|2025-04-25 05:55:00|13220.9|13210.9|13203.9|13193.9|13220.9|13210.9|13197.9|13187.9|4593
1745560800000|2025-04-25 06:00:00|13202.9|13192.9|13199.9|13189.9|13209.9|13199.9|13188.9|13178.9|4599
1745561100000|2025-04-25 06:05:00|13198.9|13188.9|13185.9|13175.9|13201.9|13191.9|13179.9|13169.9|4786
1745561400000|2025-04-25 06:10:00|13183.9|13173.9|13192.9|13182.9|13198.9|13188.9|13182.9|13172.9|3030
1745561700000|2025-04-25 06:15:00|13191.9|13181.9|13208.9|13198.9|13208.9|13198.9|13191.9|13181.9|3268
1745562000000|2025-04-25 06:20:00|13209.9|13199.9|13214.9|13204.9|13217.9|13207.9|13206.9|13196.9|3417
1745562300000|2025-04-25 06:25:00|13213.9|13203.9|13214.9|13204.9|13220.9|13210.9|13207.9|13197.9|3537
1745562600000|2025-04-25 06:30:00|13213.9|13203.9|13211.9|13201.9|13219.9|13209.9|13209.9|13199.9|4860
1745562900000|2025-04-25 06:35:00|13210.9|13200.9|13205.9|13195.9|13215.9|13205.9|13205.9|13195.9|3480
1745563200000|2025-04-25 06:40:00|13204.9|13194.9|13206.9|13196.9|13213.9|13203.9|13202.9|13192.9|4264
1745563500000|2025-04-25 06:45:00|13207.9|13197.9|13202.9|13192.9|13209.9|13199.9|13201.9|13191.9|4601
1745563800000|2025-04-25 06:50:00|13201.9|13191.9|13203.9|13193.9|13209.9|13199.9|13201.9|13191.9|7078
1745564100000|2025-04-25 06:55:00|13204.9|13194.9|13209.9|13199.9|13210.9|13200.9|13201.9|13191.9|5617
1745564400000|2025-04-25 07:00:00|13210.9|13198.9|13213.9|13202.9|13217.9|13206.9|13209.9|13198.9|1264
1745564700000|2025-04-25 07:05:00|13212.9|13201.9|13214.9|13203.9|13217.9|13205.9|13208.9|13196.9|1053
1745565000000|2025-04-25 07:10:00|13213.9|13202.9|13198.9|13186.9|13214.9|13203.9|13196.9|13184.9|1139
1745565300000|2025-04-25 07:15:00|13197.9|13187.9|13203.9|13192.9|13209.9|13198.9|13195.9|13184.9|535
1745565600000|2025-04-25 07:20:00|13202.9|13191.9|13204.9|13193.9|13205.9|13194.9|13201.9|13189.9|478
1745565900000|2025-04-25 07:25:00|13203.9|13192.9|13193.9|13182.9|13203.9|13192.9|13193.9|13182.9|627
1745566200000|2025-04-25 07:30:00|13192.9|13181.9|13187.9|13176.9|13196.9|13185.9|13180.9|13169.9|2605
1745566500000|2025-04-25 07:35:00|13186.9|13175.9|13185.9|13174.9|13192.9|13181.9|13183.9|13172.9|644
1745566800000|2025-04-25 07:40:00|13186.9|13175.9|13194.9|13183.9|13200.9|13188.9|13185.9|13174.9|1089
1745567100000|2025-04-25 07:45:00|13193.9|13182.9|13199.9|13188.9|13202.9|13191.9|13192.9|13181.9|1148
1745567400000|2025-04-25 07:50:00|13198.9|13187.9|13192.9|13181.9|13201.9|13190.9|13192.9|13181.9|1930
1745567700000|2025-04-25 07:55:00|13193.9|13182.9|13195.9|13184.9|13200.9|13188.9|13193.9|13181.9|593
1745568000000|2025-04-25 08:00:00|13196.9|13185.9|13200.9|13189.9|13202.9|13191.9|13195.9|13184.9|904
1745568300000|2025-04-25 08:05:00|13199.9|13188.9|13199.9|13188.9|13201.9|13189.9|13193.9|13182.9|1764
1745568600000|2025-04-25 08:10:00|13198.9|13187.9|13204.9|13193.9|13205.9|13194.9|13196.9|13185.9|1388
1745568900000|2025-04-25 08:15:00|13205.9|13192.9|13204.9|13193.9|13208.9|13197.9|13203.9|13192.9|554
1745569200000|2025-04-25 08:20:00|13203.9|13192.9|13198.9|13187.9|13204.9|13193.9|13195.9|13184.9|337
1745569500000|2025-04-25 08:25:00|13199.9|13186.9|13204.9|13192.9|13205.9|13194.9|13199.9|13186.9|4166
1745569800000|2025-04-25 08:30:00|13212.6|13188.6|13208.3|13184.3|13214.4|13190.4|13206.7|13182.7|0
1745570100000|2025-04-25 08:35:00|13208.8|13184.8|13207.1|13183.1|13209.7|13185.7|13201.3|13177.3|331
1745570400000|2025-04-25 08:40:00|13207.3|13183.3|13207.9|13183.9|13209.6|13185.6|13205.4|13181.4|0
1745570700000|2025-04-25 08:45:00|13208.1|13184.1|13208.7|13184.7|13211.4|13187.4|13207.3|13183.3|225
1745571000000|2025-04-25 08:50:00|13208.6|13184.6|13212.8|13188.8|13215.9|13191.9|13208.1|13184.1|83
1745571300000|2025-04-25 08:55:00|13212.9|13188.9|13207.7|13183.7|13213.4|13189.4|13205|13181|61
1745571600000|2025-04-25 09:00:00|13207.9|13183.9|13201.9|13189.9|13208.1|13195.9|13199.9|13183.7|519
1745571900000|2025-04-25 09:05:00|13200.9|13188.9|13200.9|13188.9|13204.9|13193.9|13198.9|13187.9|144
1745572200000|2025-04-25 09:10:00|13199.9|13187.9|13198.9|13187.9|13199.9|13188.9|13196.9|13185.9|316
1745572500000|2025-04-25 09:15:00|13199.9|13186.9|13198.9|13186.9|13204.9|13193.9|13197.9|13186.9|261
1745572800000|2025-04-25 09:20:00|13197.9|13187.9|13196.9|13185.9|13199.9|13187.9|13193.9|13182.9|561
1745573100000|2025-04-25 09:25:00|13197.9|13184.9|13196.9|13185.9|13202.9|13191.9|13195.9|13184.9|834
1745573400000|2025-04-25 09:30:00|13197.9|13184.9|13198.9|13187.9|13199.9|13188.9|13195.9|13184.9|395
1745573700000|2025-04-25 09:35:00|13197.9|13186.9|13196.9|13185.9|13198.9|13187.9|13195.9|13183.9|145
1745574000000|2025-04-25 09:40:00|13197.9|13184.9|13194.9|13183.9|13197.9|13185.9|13188.9|13177.9|531
1745574300000|2025-04-25 09:45:00|13195.9|13184.9|13197.9|13186.9|13197.9|13186.9|13193.9|13182.9|109
1745574600000|2025-04-25 09:50:00|13198.9|13187.9|13197.9|13185.9|13202.9|13191.9|13197.9|13185.9|165
1745574900000|2025-04-25 09:55:00|13196.9|13186.9|13196.9|13185.9|13198.9|13187.9|13193.9|13181.9|239
1745575200000|2025-04-25 10:00:00|13197.9|13184.9|13194.9|13183.9|13198.9|13186.9|13193.9|13181.9|351
1745575500000|2025-04-25 10:05:00|13195.9|13184.9|13192.9|13181.9|13196.9|13185.9|13192.9|13180.9|211
1745575800000|2025-04-25 10:10:00|13193.9|13180.9|13193.9|13182.9|13195.9|13184.9|13190.9|13179.9|123
1745576100000|2025-04-25 10:15:00|13194.9|13181.9|13200.9|13189.9|13213.9|13201.9|13189.9|13178.9|793
1745576400000|2025-04-25 10:20:00|13201.9|13188.9|13195.9|13184.9|13201.9|13189.9|13191.9|13180.9|792
1745576700000|2025-04-25 10:25:00|13194.9|13183.9|13192.9|13180.9|13196.9|13185.9|13190.9|13179.9|143
1745577000000|2025-04-25 10:30:00|13191.9|13181.9|13192.9|13181.9|13196.9|13185.9|13190.9|13179.9|183
1745577300000|2025-04-25 10:35:00|13193.9|13180.9|13188.9|13177.9|13194.9|13183.9|13184.9|13173.9|213
1745577600000|2025-04-25 10:40:00|13189.9|13178.9|13186.9|13175.9|13191.9|13180.9|13185.9|13174.9|121
1745577900000|2025-04-25 10:45:00|13187.9|13176.9|13185.9|13174.9|13188.9|13177.9|13183.9|13171.9|117
1745578200000|2025-04-25 10:50:00|13184.9|13173.9|13184.9|13173.9|13188.9|13177.9|13184.9|13172.9|126
1745578500000|2025-04-25 10:55:00|13183.9|13172.9|13183.9|13172.9|13185.9|13174.9|13175.9|13163.9|635
1745578800000|2025-04-25 11:00:00|13186.9|13175.9|13189.9|13178.9|13191.9|13180.9|13184.9|13173.9|216
1745579100000|2025-04-25 11:05:00|13188.9|13177.9|13187.9|13176.9|13191.9|13180.9|13186.9|13175.9|129
1745579400000|2025-04-25 11:10:00|13188.9|13177.9|13190.9|13178.9|13193.9|13182.9|13188.9|13176.9|72
1745579700000|2025-04-25 11:15:00|13189.9|13179.9|13189.9|13178.9|13192.9|13180.9|13188.9|13177.9|80
1745580000000|2025-04-25 11:20:00|13188.9|13177.9|13191.9|13180.9|13194.9|13182.9|13184.9|13173.9|175
1745580300000|2025-04-25 11:25:00|13190.9|13179.9|13190.9|13179.9|13193.9|13182.9|13187.9|13176.9|66
1745580600000|2025-04-25 11:30:00|13189.9|13178.9|13187.9|13176.9|13190.9|13178.9|13186.9|13175.9|219
1745580900000|2025-04-25 11:35:00|13188.9|13177.9|13187.9|13176.9|13189.9|13178.9|13183.9|13172.9|450
1745581200000|2025-04-25 11:40:00|13188.9|13177.9|13186.9|13175.9|13191.9|13179.9|13186.9|13175.9|122
1745581500000|2025-04-25 11:45:00|13187.9|13176.9|13187.9|13176.9|13189.9|13178.9|13186.9|13175.9|66
1745581800000|2025-04-25 11:50:00|13188.9|13177.9|13188.9|13177.9|13190.9|13179.9|13187.9|13176.9|69
1745582100000|2025-04-25 11:55:00|13189.9|13178.9|13189.9|13178.9|13192.9|13181.9|13188.9|13177.9|87
1745582400000|2025-04-25 12:00:00|13188.9|13177.9|13190.9|13179.9|13192.9|13181.9|13187.9|13176.9|137
1745582700000|2025-04-25 12:05:00|13191.9|13178.9|13192.9|13181.9|13193.9|13181.9|13188.9|13177.9|94
1745583000000|2025-04-25 12:10:00|13193.9|13180.9|13191.9|13180.9|13193.9|13181.9|13189.9|13178.9|92
1745583300000|2025-04-25 12:15:00|13192.9|13181.9|13199.9|13188.9|13200.9|13188.9|13192.9|13180.9|171
1745583600000|2025-04-25 12:20:00|13198.9|13187.9|13197.9|13186.9|13203.9|13192.9|13188.9|13176.9|632
1745583900000|2025-04-25 12:25:00|13198.9|13187.9|13198.9|13187.9|13200.9|13189.9|13196.9|13185.9|146
1745584200000|2025-04-25 12:30:00|13199.9|13188.9|13199.9|13188.9|13201.9|13189.9|13196.9|13185.9|51
1745584500000|2025-04-25 12:35:00|13200.9|13189.9|13202.9|13191.9|13206.9|13195.9|13199.9|13189.9|259
1745584800000|2025-04-25 12:40:00|13203.9|13192.9|13201.9|13190.9|13205.9|13194.9|13200.9|13189.9|185
1745585100000|2025-04-25 12:45:00|13202.9|13191.9|13197.9|13186.9|13203.9|13191.9|13197.9|13186.9|153
1745585400000|2025-04-25 12:50:00|13196.9|13185.9|13197.9|13186.9|13199.9|13188.9|13196.9|13185.9|154
1745585700000|2025-04-25 12:55:00|13196.9|13185.9|13195.9|13184.9|13197.9|13186.9|13193.9|13182.9|123
1745586000000|2025-04-25 13:00:00|13194.9|13183.9|13200.9|13189.9|13201.9|13190.9|13190.9|13179.9|364
1745586300000|2025-04-25 13:05:00|13201.9|13190.9|13201.9|13190.9|13209.9|13198.9|13198.9|13186.9|579
1745586600000|2025-04-25 13:10:00|13202.9|13192.9|13202.9|13191.9|13204.9|13193.9|13200.9|13189.9|135
1745586900000|2025-04-25 13:15:00|13203.9|13192.9|13205.9|13194.9|13206.9|13195.9|13200.9|13189.9|200
1745587200000|2025-04-25 13:20:00|13206.9|13195.9|13198.9|13187.9|13208.9|13197.9|13198.9|13187.9|426
1745587500000|2025-04-25 13:25:00|13199.9|13186.9|13193.9|13182.9|13200.9|13189.9|13193.9|13182.9|585
1745587800000|2025-04-25 13:30:00|13194.9|13183.9|13204.9|13193.9|13205.9|13193.9|13192.9|13181.9|1602
1745588100000|2025-04-25 13:35:00|13203.9|13192.9|13209.9|13197.9|13214.9|13203.9|13200.9|13189.9|713
1745588400000|2025-04-25 13:40:00|13208.9|13198.9|13200.9|13189.9|13211.9|13200.9|13198.9|13187.9|449
1745588700000|2025-04-25 13:45:00|13203.9|13192.9|13205.9|13194.9|13207.9|13196.9|13201.9|13189.9|425
1745589000000|2025-04-25 13:50:00|13204.9|13193.9|13200.9|13189.9|13207.9|13196.9|13197.9|13186.9|767
1745589300000|2025-04-25 13:55:00|13201.9|13190.9|13204.9|13192.9|13206.9|13194.9|13197.9|13186.9|1085
1745589600000|2025-04-25 14:00:00|13206.9|13193.9|13208.9|13197.9|13209.9|13198.9|13198.9|13187.9|1416
1745589900000|2025-04-25 14:05:00|13207.9|13196.9|13207.9|13196.9|13215.9|13204.9|13206.9|13195.9|562
1745590200000|2025-04-25 14:10:00|13206.9|13195.9|13204.9|13193.9|13207.9|13196.9|13200.9|13189.9|523
1745590500000|2025-04-25 14:15:00|13203.9|13192.9|13201.9|13190.9|13207.9|13196.9|13198.9|13187.9|395
1745590800000|2025-04-25 14:20:00|13202.9|13189.9|13196.9|13185.9|13202.9|13191.9|13189.9|13178.9|575
1745591100000|2025-04-25 14:25:00|13195.9|13184.9|13196.9|13185.9|13200.9|13189.9|13194.9|13182.9|441
1745591400000|2025-04-25 14:30:00|13195.9|13184.9|13198.9|13187.9|13198.9|13187.9|13192.9|13181.9|400
1745591700000|2025-04-25 14:35:00|13197.9|13186.9|13202.9|13191.9|13203.9|13192.9|13195.9|13184.9|368
1745592000000|2025-04-25 14:40:00|13201.9|13190.9|13205.9|13194.9|13207.9|13196.9|13201.9|13190.9|109
1745592300000|2025-04-25 14:45:00|13204.9|13193.9|13206.9|13194.9|13207.9|13195.9|13201.9|13190.9|103
1745592600000|2025-04-25 14:50:00|13205.9|13195.9|13204.9|13193.9|13208.9|13197.9|13204.9|13193.9|254
1745592900000|2025-04-25 14:55:00|13205.9|13194.9|13201.9|13190.9|13205.9|13194.9|13199.9|13188.9|150
1745593200000|2025-04-25 15:00:00|13202.9|13189.9|13203.9|13192.9|13204.9|13192.9|13200.9|13189.9|157
1745593500000|2025-04-25 15:05:00|13204.9|13191.9|13200.9|13189.9|13204.9|13193.9|13199.9|13188.9|216
1745593800000|2025-04-25 15:10:00|13201.9|13190.9|13204.9|13192.9|13206.9|13194.9|13200.9|13189.9|1244
1745594100000|2025-04-25 15:15:00|13203.9|13193.9|13199.9|13188.9|13205.9|13193.9|13199.9|13188.9|649
1745594400000|2025-04-25 15:20:00|13200.9|13189.9|13198.9|13187.9|13200.9|13189.9|13197.9|13186.9|1052
1745594700000|2025-04-25 15:25:00|13199.9|13186.9|13196.9|13185.9|13199.9|13187.9|13195.9|13184.9|406
1745595000000|2025-04-25 15:30:00|13195.9|13184.9|13198.9|13187.9|13199.9|13188.9|13195.9|13184.9|661
1745595300000|2025-04-25 15:35:00|13199.9|13188.9|13200.9|13189.9|13201.9|13190.9|13198.9|13186.9|1144
1745595600000|2025-04-25 15:40:00|13201.9|13190.9|13200.9|13189.9|13206.9|13195.9|13199.9|13188.9|407
1745595900000|2025-04-25 15:45:00|13201.9|13190.9|13200.9|13189.9|13202.9|13191.9|13199.9|13188.9|530
1745596200000|2025-04-25 15:50:00|13201.9|13190.9|13203.9|13192.9|13203.9|13192.9|13200.9|13189.9|729
1745596500000|2025-04-25 15:55:00|13204.9|13193.9|13202.9|13191.9|13205.9|13193.9|13202.9|13190.9|436
1745596800000|2025-04-25 16:00:00|13201.9|13190.9|13203.9|13191.9|13203.9|13192.9|13200.9|13189.9|156
1745597100000|2025-04-25 16:05:00|13202.9|13192.9|13203.9|13192.9|13204.9|13193.9|13201.9|13190.9|403
1745597400000|2025-04-25 16:10:00|13202.9|13191.9|13203.9|13192.9|13204.9|13192.9|13202.9|13191.9|183
1745597700000|2025-04-25 16:15:00|13204.9|13193.9|13203.9|13192.9|13204.9|13193.9|13202.9|13191.9|496
1745598000000|2025-04-25 16:20:00|13204.9|13193.9|13203.9|13192.9|13204.9|13193.9|13203.9|13192.9|215
1745598300000|2025-04-25 16:25:00|13204.9|13193.9|13203.9|13192.9|13204.9|13193.9|13202.9|13191.9|647
1745598600000|2025-04-25 16:30:00|13202.9|13191.9|13204.9|13192.9|13204.9|13193.9|13202.9|13191.9|655
1745598900000|2025-04-25 16:35:00|13205.9|13193.9|13205.9|13194.9|13205.9|13194.9|13203.9|13192.9|112
1745599200000|2025-04-25 16:40:00|13204.9|13193.9|13204.9|13193.9|13205.9|13194.9|13204.9|13193.9|62
1745599500000|2025-04-25 16:45:00|13203.9|13192.9|13204.9|13193.9|13205.9|13193.9|13202.9|13191.9|81
1745599800000|2025-04-25 16:50:00|13203.9|13192.9|13204.9|13193.9|13205.9|13194.9|13203.9|13192.9|143
1745600100000|2025-04-25 16:55:00|13205.9|13194.9|13204.9|13193.9|13205.9|13194.9|13203.9|13192.9|48
1745600400000|2025-04-25 17:00:00|13203.9|13192.9|13204.9|13193.9|13205.9|13194.9|13203.9|13192.9|230
1745600700000|2025-04-25 17:05:00|13205.9|13194.9|13205.9|13194.9|13206.9|13195.9|13204.9|13192.9|481
1745601000000|2025-04-25 17:10:00|13206.9|13195.9|13212.9|13200.9|13212.9|13200.9|13205.9|13194.9|398
1745601300000|2025-04-25 17:15:00|13211.9|13199.9|13209.9|13198.9|13212.9|13201.9|13208.9|13196.9|423
1745601600000|2025-04-25 17:20:00|13210.9|13199.9|13209.9|13198.9|13210.9|13199.9|13209.9|13198.9|313
1745601900000|2025-04-25 17:25:00|13210.9|13197.9|13211.9|13199.9|13211.9|13200.9|13208.9|13197.9|631
1745602200000|2025-04-25 17:30:00|13210.9|13200.9|13209.9|13198.9|13210.9|13200.9|13208.9|13197.9|231
1745602500000|2025-04-25 17:35:00|13210.9|13199.9|13203.9|13192.9|13210.9|13199.9|13200.9|13189.9|1067
1745602800000|2025-04-25 17:40:00|13202.9|13191.9|13208.9|13197.9|13209.9|13198.9|13202.9|13190.9|735
1745603100000|2025-04-25 17:45:00|13209.9|13198.9|13207.9|13196.9|13210.9|13199.9|13202.9|13191.9|204
1745603400000|2025-04-25 17:50:00|13208.9|13197.9|13203.9|13192.9|13208.9|13197.9|13202.9|13191.9|163
1745603700000|2025-04-25 17:55:00|13202.9|13191.9|13204.9|13193.9|13204.9|13193.9|13200.9|13189.9|374
1745604000000|2025-04-25 18:00:00|13203.9|13192.9|13206.9|13195.9|13208.9|13196.9|13203.9|13192.9|172
1745604300000|2025-04-25 18:05:00|13207.9|13196.9|13207.9|13196.9|13208.9|13197.9|13205.9|13194.9|120
1745604600000|2025-04-25 18:10:00|13208.9|13195.9|13206.9|13195.9|13208.9|13197.9|13206.9|13195.9|156
1745604900000|2025-04-25 18:15:00|13207.9|13196.9|13207.9|13196.9|13208.9|13196.9|13206.9|13195.9|70
1745605200000|2025-04-25 18:20:00|13208.9|13197.9|13210.9|13199.9|13212.9|13201.9|13207.9|13196.9|507
1745605500000|2025-04-25 18:25:00|13211.9|13198.9|13210.9|13199.9|13211.9|13199.9|13208.9|13197.9|53
1745605800000|2025-04-25 18:30:00|13211.9|13198.9|13211.9|13200.9|13212.9|13200.9|13210.9|13198.9|46
1745606100000|2025-04-25 18:35:00|13212.9|13201.9|13212.9|13201.9|13212.9|13201.9|13211.9|13199.9|52
1745606400000|2025-04-25 18:40:00|13211.9|13200.9|13215.4|13205.4|13215.9|13205.4|13211.9|13200.9|212
1745606700000|2025-04-25 18:45:00|13215.9|13205.9|13214.4|13204.4|13216.4|13206.4|13211.9|13201.9|285
1745607000000|2025-04-25 18:50:00|13213.9|13203.9|13215.4|13205.4|13216.4|13206.4|13209.4|13199.4|153
1745607300000|2025-04-25 18:55:00|13214.9|13204.9|13212.4|13202.4|13214.9|13204.9|13211.4|13201.4|138
1745607600000|2025-04-25 19:00:00|13211.9|13201.9|13215.4|13205.4|13216.4|13206.4|13211.4|13201.4|58
1745607900000|2025-04-25 19:05:00|13214.4|13204.4|13214.9|13204.9|13215.4|13205.4|13213.9|13203.9|27
1745608200000|2025-04-25 19:10:00|13215.4|13205.4|13214.4|13204.4|13215.4|13205.4|13214.4|13204.4|275
1745608500000|2025-04-25 19:15:00|13214.9|13204.9|13221.4|13211.4|13222.4|13212.4|13214.4|13204.4|442
1745608800000|2025-04-25 19:20:00|13221.9|13211.9|13223.9|13213.9|13225.4|13215.4|13221.9|13211.9|71
1745609100000|2025-04-25 19:25:00|13223.4|13213.4|13222.4|13212.4|13225.4|13215.4|13221.9|13211.9|264
1745609400000|2025-04-25 19:30:00|13221.9|13211.9|13223.9|13213.9|13224.4|13214.4|13217.4|13207.4|362
1745609700000|2025-04-25 19:35:00|13223.4|13213.4|13222.4|13212.4|13223.9|13213.9|13220.9|13210.9|248
1745610000000|2025-04-25 19:40:00|13222.9|13212.9|13225.4|13215.4|13227.4|13217.4|13219.4|13209.4|484
1745610300000|2025-04-25 19:45:00|13224.4|13214.4|13222.4|13212.4|13225.4|13215.4|13219.9|13209.9|181
1745610600000|2025-04-25 19:50:00|13221.4|13211.4|13228.4|13218.4|13229.4|13219.4|13221.4|13211.4|237
1745610900000|2025-04-25 19:55:00|13227.4|13217.4|13227.9|13217.9|13228.4|13218.4|13224.9|13214.9|926
1745611200000|2025-04-25 20:00:00|13228.4|13218.4|13230.4|13220.4|13233.4|13223.4|13228.4|13218.4|134
1745611500000|2025-04-25 20:05:00|13230.9|13220.9|13238.9|13228.9|13239.9|13229.9|13229.9|13219.9|371
1745611800000|2025-04-25 20:10:00|13238.4|13228.4|13236.9|13226.9|13239.9|13229.9|13236.4|13226.4|33
1745612100000|2025-04-25 20:15:00|13237.4|13227.4|13233.9|13223.9|13237.9|13227.9|13232.9|13222.9|23
1745612400000|2025-04-25 20:20:00|13234.4|13224.4|13231.9|13221.9|13234.4|13224.4|13231.9|13221.9|3
1745612700000|2025-04-25 20:25:00|13231.4|13221.4|13233.9|13223.9|13234.4|13224.4|13231.4|13221.4|74
1745613000000|2025-04-25 20:30:00|13234.4|13224.4|13234.9|13224.9|13234.9|13224.9|13233.9|13223.9|26
1745613300000|2025-04-25 20:35:00|13237.9|13227.9|13234.9|13224.9|13238.4|13228.4|13233.9|13223.9|32
1745613600000|2025-04-25 20:40:00|13234.4|13224.4|13230.9|13220.9|13236.9|13226.9|13230.9|13220.9|36
1745613900000|2025-04-25 20:45:00|13230.4|13220.4|13230.4|13220.4|13231.9|13221.9|13228.4|13218.4|9
1745614200000|2025-04-25 20:50:00|13229.9|13219.9|13230.9|13220.9|13232.4|13222.4|13229.9|13219.9|10
1745614500000|2025-04-25 20:55:00|13230.4|13220.4|13232.4|13222.4|13234.4|13224.4|13230.4|13220.4|59
1745791200000|2025-04-27 22:00:00|13220.3|13196.3|13219.7|13195.7|13221.8|13197.8|13218|13194|0
1745791500000|2025-04-27 22:05:00|13219.5|13195.5|13216.8|13192.8|13224.4|13200.4|13215.9|13191.9|0
1745791800000|2025-04-27 22:10:00|13216.6|13192.6|13219.9|13195.9|13222.3|13198.3|13214.7|13190.7|0
1745792100000|2025-04-27 22:15:00|13219.7|13195.7|13215.9|13191.9|13219.9|13195.9|13215.8|13191.8|0
1745792400000|2025-04-27 22:20:00|13215.8|13191.8|13221.4|13197.4|13221.6|13197.6|13215.6|13191.6|0
1745792700000|2025-04-27 22:25:00|13222.1|13198.1|13227.2|13203.2|13228.1|13204.1|13221.9|13197.9|0
1745793000000|2025-04-27 22:30:00|13227.3|13203.3|13225.2|13201.2|13227.5|13203.5|13224|13200|0
1745793300000|2025-04-27 22:35:00|13225.1|13201.1|13221.7|13197.7|13225.8|13201.8|13221.1|13197.1|0
1745793600000|2025-04-27 22:40:00|13221.8|13197.8|13220.6|13196.6|13223.5|13199.5|13219.7|13195.7|0
1745793900000|2025-04-27 22:45:00|13220.5|13196.5|13219|13195|13222|13198|13217.2|13193.2|0
1745794200000|2025-04-27 22:50:00|13219.1|13195.1|13217.5|13193.5|13219.3|13195.3|13215.6|13191.6|0
1745794500000|2025-04-27 22:55:00|13217.8|13193.8|13215.8|13191.8|13218|13194|13214.9|13190.9|0
1745794800000|2025-04-27 23:00:00|13215.7|13191.7|13214|13190|13215.7|13191.7|13210.7|13186.7|0
1745795100000|2025-04-27 23:05:00|13214.1|13190.1|13212.6|13188.6|13214.6|13190.6|13210.2|13186.2|0
1745795400000|2025-04-27 23:10:00|13212.8|13188.8|13214.8|13190.8|13217.5|13193.5|13212.3|13188.3|0
1745795700000|2025-04-27 23:15:00|13214.9|13190.9|13212.9|13188.9|13216|13192|13211.3|13187.3|0
1745796000000|2025-04-27 23:20:00|13212.8|13188.8|13211.3|13187.3|13213.2|13189.2|13211.1|13187.1|0
1745796300000|2025-04-27 23:25:00|13211|13187|13213.5|13189.5|13215.2|13191.2|13208.5|13184.5|0
1745796600000|2025-04-27 23:30:00|13213.7|13189.7|13216.4|13192.4|13216.7|13192.7|13213.7|13189.7|0
1745796900000|2025-04-27 23:35:00|13216.3|13192.3|13215.4|13191.4|13216.6|13192.6|13214.8|13190.8|0
1745797200000|2025-04-27 23:40:00|13215.5|13191.5|13212.9|13188.9|13216.4|13192.4|13212.5|13188.5|0
1745797500000|2025-04-27 23:45:00|13213.1|13189.1|13214.6|13190.6|13216.6|13192.6|13212.6|13188.6|0
1745797800000|2025-04-27 23:50:00|13214.7|13190.7|13214.3|13190.3|13215.4|13191.4|13212|13188|0
1745798100000|2025-04-27 23:55:00|13214|13190|13223|13199|13224.5|13200.5|13213.6|13189.6|0
1745798400000|2025-04-28 00:00:00|13223.2|13199.2|13225.4|13201.4|13225.7|13201.7|13221.3|13197.3|0
1745798700000|2025-04-28 00:05:00|13225.6|13201.6|13222|13198|13226.5|13202.5|13220|13196|0
1745799000000|2025-04-28 00:10:00|13221.8|13197.8|13220.1|13196.1|13222.2|13198.2|13217.9|13193.9|0
1745799300000|2025-04-28 00:15:00|13220.2|13196.2|13218.9|13194.9|13222|13198|13217.9|13193.9|0
1745799600000|2025-04-28 00:20:00|13218.8|13194.8|13218.4|13194.4|13218.8|13194.8|13214.5|13190.5|0
1745799900000|2025-04-28 00:25:00|13218.5|13194.5|13220|13196|13220.3|13196.3|13215.1|13191.1|0
1745800200000|2025-04-28 00:30:00|13219.8|13195.8|13231.4|13207.4|13232.7|13208.7|13217.6|13193.6|0
1745800500000|2025-04-28 00:35:00|13231.5|13207.5|13227.2|13203.2|13231.7|13207.7|13226.9|13202.9|0
1745800800000|2025-04-28 00:40:00|13227.1|13203.1|13225.8|13201.8|13228.7|13204.7|13225.4|13201.4|0
1745801100000|2025-04-28 00:45:00|13225.9|13201.9|13224.3|13200.3|13225.9|13201.9|13222|13198|0
1745801400000|2025-04-28 00:50:00|13224.5|13200.5|13224.2|13200.2|13225.2|13201.2|13222.7|13198.7|0
1745801700000|2025-04-28 00:55:00|13224.1|13200.1|13222.5|13198.5|13224.8|13200.8|13220.4|13196.4|0
1745802000000|2025-04-28 01:00:00|13215.2|13205.2|13217.2|13207.2|13223.2|13213.2|13203.2|13193.2|907
1745802300000|2025-04-28 01:05:00|13216.2|13206.2|13211.2|13201.2|13217.2|13207.2|13210.2|13200.2|1280
1745802600000|2025-04-28 01:10:00|13212.2|13202.2|13221.2|13211.2|13221.2|13211.2|13212.2|13202.2|1474
1745802900000|2025-04-28 01:15:00|13219.2|13209.2|13222.2|13212.2|13227.2|13217.2|13215.2|13205.2|1614
1745803200000|2025-04-28 01:20:00|13219.2|13209.2|13221.2|13211.2|13222.2|13212.2|13215.2|13205.2|2872
1745803500000|2025-04-28 01:25:00|13222.2|13212.2|13189.2|13179.2|13222.2|13212.2|13189.2|13179.2|2021
1745803800000|2025-04-28 01:30:00|13187.2|13177.2|13151.2|13141.2|13199.2|13189.2|13140.2|13130.2|12351
1745804100000|2025-04-28 01:35:00|13150.2|13140.2|13165.2|13155.2|13188.2|13178.2|13146.2|13136.2|14963
1745804400000|2025-04-28 01:40:00|13164.2|13154.2|13156.2|13146.2|13165.2|13155.2|13138.2|13128.2|8548
1745804700000|2025-04-28 01:45:00|13158.2|13148.2|13179.2|13169.2|13202.2|13192.2|13155.2|13145.2|6909
1745805000000|2025-04-28 01:50:00|13177.2|13167.2|13192.2|13182.2|13204.2|13194.2|13176.2|13166.2|5465
1745805300000|2025-04-28 01:55:00|13191.2|13181.2|13182.2|13172.2|13196.2|13186.2|13178.2|13168.2|3107
1745805600000|2025-04-28 02:00:00|13181.2|13171.2|13174.2|13164.2|13192.2|13182.2|13159.2|13149.2|4388
1745805900000|2025-04-28 02:05:00|13175.2|13165.2|13193.2|13183.2|13203.2|13193.2|13175.2|13165.2|5150
1745806200000|2025-04-28 02:10:00|13192.2|13182.2|13198.2|13188.2|13198.2|13188.2|13187.2|13177.2|3352
1745806500000|2025-04-28 02:15:00|13197.2|13187.2|13207.2|13197.2|13209.2|13199.2|13190.2|13180.2|6270
1745806800000|2025-04-28 02:20:00|13206.2|13196.2|13204.2|13194.2|13211.2|13201.2|13198.2|13188.2|5431
1745807100000|2025-04-28 02:25:00|13203.2|13193.2|13211.2|13201.2|13213.2|13203.2|13199.2|13189.2|6749
1745807400000|2025-04-28 02:30:00|13210.2|13200.2|13201.2|13191.2|13217.2|13207.2|13200.2|13190.2|4061
1745807700000|2025-04-28 02:35:00|13200.2|13190.2|13223.2|13213.2|13228.2|13218.2|13200.2|13190.2|3920
1745808000000|2025-04-28 02:40:00|13224.2|13214.2|13227.2|13217.2|13230.2|13220.2|13217.2|13207.2|2532
1745808300000|2025-04-28 02:45:00|13228.2|13218.2|13228.2|13218.2|13230.2|13220.2|13216.2|13206.2|3442
1745808600000|2025-04-28 02:50:00|13225.2|13215.2|13206.2|13196.2|13231.2|13221.2|13206.2|13196.2|2940
1745808900000|2025-04-28 02:55:00|13207.2|13197.2|13210.2|13200.2|13212.2|13202.2|13199.2|13189.2|2671
1745809200000|2025-04-28 03:00:00|13211.2|13201.2|13207.2|13197.2|13215.2|13205.2|13207.2|13197.2|2355
1745809500000|2025-04-28 03:05:00|13206.2|13196.2|13207.2|13197.2|13217.2|13207.2|13204.2|13194.2|2743
1745809800000|2025-04-28 03:10:00|13208.2|13198.2|13220.2|13210.2|13221.2|13211.2|13207.2|13197.2|2942
1745810100000|2025-04-28 03:15:00|13219.2|13209.2|13225.2|13215.2|13228.2|13218.2|13216.2|13206.2|2042
1745810400000|2025-04-28 03:20:00|13226.2|13216.2|13220.2|13210.2|13229.2|13219.2|13216.2|13206.2|4457
1745810700000|2025-04-28 03:25:00|13221.2|13211.2|13221.2|13211.2|13224.2|13214.2|13214.2|13204.2|2291
1745811000000|2025-04-28 03:30:00|13222.2|13212.2|13234.2|13224.2|13234.2|13224.2|13222.2|13212.2|1313
1745811300000|2025-04-28 03:35:00|13233.2|13223.2|13234.2|13224.2|13235.2|13225.2|13230.2|13220.2|1715
1745811600000|2025-04-28 03:40:00|13233.2|13223.2|13238.2|13228.2|13238.2|13228.2|13231.2|13221.2|2494
1745811900000|2025-04-28 03:45:00|13239.2|13229.2|13236.2|13226.2|13241.2|13231.2|13235.2|13225.2|1143
1745812200000|2025-04-28 03:50:00|13235.2|13225.2|13234.2|13224.2|13238.2|13228.2|13233.2|13223.2|1066
1745812500000|2025-04-28 03:55:00|13233.2|13223.2|13234.2|13224.2|13239.2|13229.2|13232.2|13222.2|1261
1745812800000|2025-04-28 04:00:00|13235.2|13225.2|13238.2|13228.2|13239.2|13229.2|13233.2|13223.2|1369
1745813100000|2025-04-28 04:05:00|13237.2|13227.2|13233.2|13223.2|13237.2|13227.2|13233.2|13223.2|1307
1745813400000|2025-04-28 04:10:00|13235.2|13225.2|13236.2|13226.2|13236.2|13226.2|13230.2|13220.2|1409
1745813700000|2025-04-28 04:15:00|13235.2|13225.2|13237.2|13227.2|13237.2|13227.2|13235.2|13225.2|638
1745814000000|2025-04-28 04:20:00|13238.2|13228.2|13239.2|13229.2|13240.2|13230.2|13237.2|13227.2|1245
1745814300000|2025-04-28 04:25:00|13240.2|13230.2|13242.2|13232.2|13243.2|13233.2|13240.2|13230.2|2376
1745814600000|2025-04-28 04:30:00|13241.2|13231.2|13243.2|13233.2|13244.2|13234.2|13240.2|13230.2|1553
1745814900000|2025-04-28 04:35:00|13242.2|13232.2|13244.2|13234.2|13246.2|13236.2|13242.2|13232.2|1705
1745815200000|2025-04-28 04:40:00|13245.2|13235.2|13243.2|13233.2|13245.2|13235.2|13242.2|13232.2|1073
1745815500000|2025-04-28 04:45:00|13244.2|13234.2|13247.2|13237.2|13249.2|13239.2|13243.2|13233.2|1849
1745815800000|2025-04-28 04:50:00|13245.2|13235.2|13244.2|13234.2|13245.2|13235.2|13241.2|13231.2|1636
1745816100000|2025-04-28 04:55:00|13245.2|13235.2|13244.2|13234.2|13247.2|13237.2|13240.2|13230.2|1317
1745816400000|2025-04-28 05:00:00|13239.2|13229.2|13236.2|13226.2|13241.2|13231.2|13228.2|13218.2|5482
1745816700000|2025-04-28 05:05:00|13233.2|13223.2|13238.2|13228.2|13251.2|13241.2|13233.2|13223.2|6026
1745817000000|2025-04-28 05:10:00|13239.2|13229.2|13231.2|13221.2|13250.2|13240.2|13231.2|13221.2|5435
1745817300000|2025-04-28 05:15:00|13230.2|13220.2|13225.2|13215.2|13232.2|13222.2|13221.2|13211.2|2856
1745817600000|2025-04-28 05:20:00|13224.2|13214.2|13231.2|13221.2|13235.2|13225.2|13224.2|13214.2|2106
1745817900000|2025-04-28 05:25:00|13230.2|13220.2|13233.2|13223.2|13237.2|13227.2|13229.2|13219.2|3012
1745818200000|2025-04-28 05:30:00|13231.2|13221.2|13237.2|13227.2|13240.2|13230.2|13230.2|13220.2|4085
1745818500000|2025-04-28 05:35:00|13238.2|13228.2|13241.2|13231.2|13244.2|13234.2|13237.2|13227.2|2304
1745818800000|2025-04-28 05:40:00|13243.2|13233.2|13232.2|13222.2|13245.2|13235.2|13232.2|13222.2|2213
1745819100000|2025-04-28 05:45:00|13233.2|13223.2|13234.2|13224.2|13236.2|13226.2|13227.2|13217.2|1846
1745819400000|2025-04-28 05:50:00|13233.2|13223.2|13228.2|13218.2|13236.2|13226.2|13226.2|13216.2|1965
1745819700000|2025-04-28 05:55:00|13226.2|13216.2|13227.2|13217.2|13234.2|13224.2|13226.2|13216.2|1770
1745820000000|2025-04-28 06:00:00|13228.2|13218.2|13229.2|13219.2|13234.2|13224.2|13226.2|13216.2|1445
1745820300000|2025-04-28 06:05:00|13230.2|13220.2|13230.2|13220.2|13233.2|13223.2|13227.2|13217.2|2108
1745820600000|2025-04-28 06:10:00|13229.2|13219.2|13230.2|13220.2|13234.2|13224.2|13226.2|13216.2|2041
1745820900000|2025-04-28 06:15:00|13231.2|13221.2|13229.2|13219.2|13231.2|13221.2|13225.2|13215.2|3846
1745821200000|2025-04-28 06:20:00|13230.2|13220.2|13222.2|13212.2|13231.2|13221.2|13221.2|13211.2|3064
1745821500000|2025-04-28 06:25:00|13221.2|13211.2|13217.2|13207.2|13223.2|13213.2|13215.2|13205.2|3561
1745821800000|2025-04-28 06:30:00|13218.2|13208.2|13212.2|13202.2|13219.2|13209.2|13208.2|13198.2|2252
1745822100000|2025-04-28 06:35:00|13210.2|13200.2|13215.2|13205.2|13219.2|13209.2|13210.2|13200.2|1520
1745822400000|2025-04-28 06:40:00|13216.2|13206.2|13211.2|13201.2|13220.2|13210.2|13210.2|13200.2|2142
1745822700000|2025-04-28 06:45:00|13212.2|13202.2|13218.2|13208.2|13220.2|13210.2|13212.2|13202.2|2331
1745823000000|2025-04-28 06:50:00|13219.2|13209.2|13213.2|13203.2|13222.2|13212.2|13211.2|13201.2|3854
1745823300000|2025-04-28 06:55:00|13215.2|13205.2|13209.2|13199.2|13216.2|13206.2|13208.2|13198.2|3551
1745823600000|2025-04-28 07:00:00|13210.2|13198.2|13207.2|13195.2|13215.2|13203.2|13198.2|13187.2|1653
1745823900000|2025-04-28 07:05:00|13206.2|13194.2|13201.2|13190.2|13210.2|13199.2|13201.2|13189.2|643
1745824200000|2025-04-28 07:10:00|13200.2|13189.2|13198.2|13187.2|13201.2|13190.2|13195.2|13183.2|1128
1745824500000|2025-04-28 07:15:00|13199.2|13186.2|13195.2|13184.2|13199.2|13188.2|13194.2|13183.2|766
1745824800000|2025-04-28 07:20:00|13196.2|13185.2|13194.2|13183.2|13197.2|13186.2|13194.2|13182.2|711
1745825100000|2025-04-28 07:25:00|13195.2|13184.2|13203.2|13191.2|13203.2|13191.2|13194.2|13184.2|515
1745825400000|2025-04-28 07:30:00|13202.2|13192.2|13198.2|13186.2|13204.2|13193.2|13198.2|13186.2|455
1745825700000|2025-04-28 07:35:00|13197.2|13185.2|13195.2|13183.2|13197.2|13185.2|13192.2|13181.2|905
1745826000000|2025-04-28 07:40:00|13196.2|13184.2|13199.2|13187.2|13199.2|13187.2|13196.2|13184.2|377
1745826300000|2025-04-28 07:45:00|13198.2|13186.2|13196.2|13185.2|13199.2|13187.2|13196.2|13184.2|429
1745826600000|2025-04-28 07:50:00|13195.2|13184.2|13192.2|13180.2|13196.2|13185.2|13191.2|13180.2|625
1745826900000|2025-04-28 07:55:00|13191.2|13181.2|13191.2|13179.2|13193.2|13181.2|13190.2|13178.2|616
1745827200000|2025-04-28 08:00:00|13192.2|13180.2|13191.2|13179.2|13192.2|13181.2|13190.2|13178.2|384
1745827500000|2025-04-28 08:05:00|13192.2|13180.2|13193.2|13182.2|13193.2|13182.2|13191.2|13179.2|245
1745827800000|2025-04-28 08:10:00|13194.2|13181.2|13195.2|13183.2|13198.2|13187.2|13193.2|13181.2|333
1745828100000|2025-04-28 08:15:00|13196.2|13184.2|13192.2|13180.2|13196.2|13185.2|13192.2|13180.2|197
1745828400000|2025-04-28 08:20:00|13193.2|13181.2|13187.2|13175.2|13193.2|13181.2|13185.2|13174.2|1068
1745828700000|2025-04-28 08:25:00|13185.2|13174.2|13191.2|13179.2|13191.2|13180.2|13185.2|13173.2|1135
1745829000000|2025-04-28 08:30:00|13195.1|13171.1|13196.6|13172.6|13197.6|13173.6|13192|13168|0
1745829300000|2025-04-28 08:35:00|13196.8|13172.8|13198.7|13174.7|13198.7|13174.7|13196.3|13172.3|142
1745829600000|2025-04-28 08:40:00|13199.5|13175.5|13202.5|13178.5|13202.7|13178.7|13198.9|13174.9|0
1745829900000|2025-04-28 08:45:00|13202.7|13178.7|13200.7|13176.7|13203|13179|13200.7|13176.7|447
1745830200000|2025-04-28 08:50:00|13200.5|13176.5|13201.2|13177.2|13203.1|13179.1|13199.1|13175.1|1708
1745830500000|2025-04-28 08:55:00|13201.1|13177.1|13205.3|13181.3|13205.6|13181.6|13200.7|13176.7|54
1745830800000|2025-04-28 09:00:00|13205.5|13181.5|13189.2|13177.2|13206.2|13182.2|13183.2|13171.2|1094
1745831100000|2025-04-28 09:05:00|13190.2|13179.2|13194.2|13182.2|13194.2|13182.2|13190.2|13179.2|93
1745831400000|2025-04-28 09:10:00|13193.2|13181.2|13193.2|13181.2|13194.2|13181.2|13190.2|13179.2|178
1745831700000|2025-04-28 09:15:00|13194.2|13182.2|13198.2|13187.2|13200.2|13188.2|13194.2|13181.2|157
1745832000000|2025-04-28 09:20:00|13199.2|13188.2|13203.2|13191.2|13203.2|13191.2|13199.2|13188.2|50
1745832300000|2025-04-28 09:25:00|13202.2|13190.2|13205.2|13194.2|13206.2|13195.2|13201.2|13190.2|388
1745832600000|2025-04-28 09:30:00|13204.2|13193.2|13206.2|13194.2|13207.2|13196.2|13204.2|13193.2|657
1745832900000|2025-04-28 09:35:00|13205.2|13193.2|13203.2|13192.2|13206.2|13194.2|13203.2|13192.2|108
1745833200000|2025-04-28 09:40:00|13202.2|13191.2|13199.2|13187.2|13203.2|13192.2|13197.2|13186.2|407
1745833500000|2025-04-28 09:45:00|13198.2|13188.2|13199.2|13188.2|13201.2|13190.2|13198.2|13186.2|499
1745833800000|2025-04-28 09:50:00|13200.2|13187.2|13199.2|13188.2|13200.2|13189.2|13195.2|13184.2|604
1745834100000|2025-04-28 09:55:00|13200.2|13187.2|13195.2|13183.2|13200.2|13188.2|13193.2|13182.2|234
1745834400000|2025-04-28 10:00:00|13196.2|13184.2|13193.2|13182.2|13196.2|13185.2|13191.2|13180.2|215
1745834700000|2025-04-28 10:05:00|13192.2|13181.2|13189.2|13178.2|13192.2|13181.2|13188.2|13177.2|375
1745835000000|2025-04-28 10:10:00|13190.2|13179.2|13193.2|13182.2|13199.2|13188.2|13190.2|13178.2|524
1745835300000|2025-04-28 10:15:00|13194.2|13183.2|13192.2|13180.2|13194.2|13183.2|13192.2|13180.2|455
1745835600000|2025-04-28 10:20:00|13191.2|13181.2|13190.2|13178.2|13191.2|13181.2|13188.2|13177.2|246
1745835900000|2025-04-28 10:25:00|13189.2|13179.2|13190.2|13179.2|13191.2|13180.2|13187.2|13176.2|163
1745836200000|2025-04-28 10:30:00|13189.2|13178.2|13193.2|13182.2|13193.2|13182.2|13189.2|13178.2|479
1745836500000|2025-04-28 10:35:00|13194.2|13183.2|13194.2|13182.2|13197.2|13185.2|13193.2|13182.2|114
1745836800000|2025-04-28 10:40:00|13195.2|13183.2|13189.2|13178.2|13195.2|13183.2|13189.2|13178.2|228
1745837100000|2025-04-28 10:45:00|13190.2|13179.2|13190.2|13178.2|13191.2|13179.2|13189.2|13178.2|160
1745837400000|2025-04-28 10:50:00|13189.2|13179.2|13191.2|13178.2|13191.2|13179.2|13186.2|13173.2|412
1745837700000|2025-04-28 10:55:00|13189.2|13179.2|13191.2|13179.2|13191.2|13180.2|13189.2|13178.2|37
1745838000000|2025-04-28 11:00:00|13190.2|13178.2|13191.2|13180.2|13191.2|13180.2|13188.2|13177.2|67
1745838300000|2025-04-28 11:05:00|13190.2|13178.2|13188.2|13176.2|13190.2|13178.2|13187.2|13176.2|64
1745838600000|2025-04-28 11:10:00|13189.2|13177.2|13189.2|13177.2|13190.2|13179.2|13188.2|13177.2|29
1745838900000|2025-04-28 11:15:00|13188.2|13178.2|13189.2|13177.2|13191.2|13179.2|13188.2|13177.2|22
1745839200000|2025-04-28 11:20:00|13188.2|13178.2|13191.2|13179.2|13191.2|13180.2|13188.2|13177.2|22
1745839500000|2025-04-28 11:25:00|13192.2|13180.2|13193.2|13181.2|13193.2|13182.2|13192.2|13179.2|50
1745839800000|2025-04-28 11:30:00|13192.2|13182.2|13195.2|13183.2|13195.2|13184.2|13192.2|13181.2|88
1745840100000|2025-04-28 11:35:00|13196.2|13184.2|13195.2|13184.2|13196.2|13185.2|13194.2|13182.2|153
1745840400000|2025-04-28 11:40:00|13196.2|13185.2|13196.2|13184.2|13197.2|13186.2|13195.2|13183.2|112
1745840700000|2025-04-28 11:45:00|13195.2|13185.2|13198.2|13186.2|13201.2|13189.2|13195.2|13184.2|437
1745841000000|2025-04-28 11:50:00|13197.2|13185.2|13193.2|13182.2|13197.2|13185.2|13193.2|13182.2|179
1745841300000|2025-04-28 11:55:00|13194.2|13183.2|13196.2|13184.2|13197.2|13186.2|13193.2|13182.2|47
1745841600000|2025-04-28 12:00:00|13197.2|13185.2|13195.2|13183.2|13197.2|13185.2|13193.2|13181.2|58
1745841900000|2025-04-28 12:05:00|13194.2|13184.2|13191.2|13179.2|13194.2|13184.2|13191.2|13179.2|23
1745842200000|2025-04-28 12:10:00|13192.2|13180.2|13195.2|13184.2|13196.2|13185.2|13192.2|13180.2|352
1745842500000|2025-04-28 12:15:00|13196.2|13185.2|13195.2|13183.2|13197.2|13186.2|13195.2|13183.2|48
1745842800000|2025-04-28 12:20:00|13196.2|13184.2|13197.2|13186.2|13197.2|13186.2|13196.2|13184.2|17
1745843100000|2025-04-28 12:25:00|13198.2|13185.2|13198.2|13186.2|13198.2|13186.2|13198.2|13185.2|34
1745843400000|2025-04-28 12:30:00|13199.2|13187.2|13200.2|13189.2|13202.2|13191.2|13199.2|13187.2|31
1745843700000|2025-04-28 12:35:00|13201.2|13190.2|13198.2|13187.2|13202.2|13191.2|13197.2|13186.2|58
1745844000000|2025-04-28 12:40:00|13199.2|13188.2|13199.2|13187.2|13200.2|13189.2|13198.2|13187.2|633
1745844300000|2025-04-28 12:45:00|13198.2|13188.2|13200.2|13189.2|13200.2|13189.2|13198.2|13187.2|46
1745844600000|2025-04-28 12:50:00|13199.2|13188.2|13203.2|13191.2|13203.2|13192.2|13199.2|13188.2|108
1745844900000|2025-04-28 12:55:00|13204.2|13192.2|13202.2|13190.2|13205.2|13193.2|13202.2|13190.2|36
1745845200000|2025-04-28 13:00:00|13201.2|13189.2|13202.2|13190.2|13203.2|13191.2|13201.2|13189.2|32
1745845500000|2025-04-28 13:05:00|13201.2|13189.2|13200.2|13188.2|13201.2|13189.2|13200.2|13188.2|30
1745845800000|2025-04-28 13:10:00|13199.2|13189.2|13201.2|13190.2|13202.2|13191.2|13199.2|13189.2|168
1745846100000|2025-04-28 13:15:00|13202.2|13189.2|13201.2|13190.2|13202.2|13190.2|13199.2|13188.2|41
1745846400000|2025-04-28 13:20:00|13202.2|13191.2|13204.2|13193.2|13206.2|13194.2|13202.2|13191.2|806
1745846700000|2025-04-28 13:25:00|13203.2|13192.2|13206.2|13195.2|13207.2|13195.2|13203.2|13192.2|356
1745847000000|2025-04-28 13:30:00|13207.2|13194.2|13214.2|13202.2|13219.2|13208.2|13207.2|13194.2|541
1745847300000|2025-04-28 13:35:00|13213.2|13203.2|13214.2|13203.2|13215.2|13204.2|13209.2|13198.2|639
1745847600000|2025-04-28 13:40:00|13215.2|13204.2|13222.2|13211.2|13222.2|13211.2|13213.2|13201.2|801
1745847900000|2025-04-28 13:45:00|13223.2|13210.2|13215.2|13203.2|13223.2|13210.2|13212.2|13200.2|238
1745848200000|2025-04-28 13:50:00|13214.2|13202.2|13211.2|13199.2|13215.2|13204.2|13210.2|13199.2|66
1745848500000|2025-04-28 13:55:00|13210.2|13198.2|13209.2|13198.2|13211.2|13199.2|13207.2|13195.2|238
1745848800000|2025-04-28 14:00:00|13210.2|13197.2|13214.2|13202.2|13215.2|13203.2|13206.2|13195.2|457
1745849100000|2025-04-28 14:05:00|13213.2|13203.2|13219.2|13207.2|13221.2|13209.2|13213.2|13202.2|201
1745849400000|2025-04-28 14:10:00|13218.2|13208.2|13216.2|13204.2|13219.2|13208.2|13215.2|13203.2|474
1745849700000|2025-04-28 14:15:00|13217.2|13205.2|13221.2|13209.2|13222.2|13211.2|13217.2|13204.2|377
1745850000000|2025-04-28 14:20:00|13222.2|13210.2|13226.2|13215.2|13226.2|13215.2|13221.2|13209.2|489
1745850300000|2025-04-28 14:25:00|13225.2|13214.2|13221.2|13210.2|13226.2|13215.2|13220.2|13209.2|386
1745850600000|2025-04-28 14:30:00|13222.2|13211.2|13219.2|13207.2|13222.2|13211.2|13217.2|13206.2|438
1745850900000|2025-04-28 14:35:00|13220.2|13208.2|13227.2|13216.2|13228.2|13217.2|13220.2|13208.2|220
1745851200000|2025-04-28 14:40:00|13228.2|13217.2|13227.2|13215.2|13228.2|13217.2|13222.2|13211.2|637
1745851500000|2025-04-28 14:45:00|13226.2|13214.2|13220.2|13208.2|13227.2|13216.2|13218.2|13207.2|237
1745851800000|2025-04-28 14:50:00|13221.2|13209.2|13216.2|13205.2|13221.2|13210.2|13216.2|13205.2|367
1745852100000|2025-04-28 14:55:00|13217.2|13204.2|13217.2|13206.2|13221.2|13210.2|13216.2|13204.2|135
1745852400000|2025-04-28 15:00:00|13218.2|13207.2|13218.2|13207.2|13222.2|13210.2|13217.2|13206.2|83
1745852700000|2025-04-28 15:05:00|13219.2|13206.2|13211.2|13200.2|13219.2|13206.2|13211.2|13199.2|177
1745853000000|2025-04-28 15:10:00|13212.2|13199.2|13213.2|13202.2|13215.2|13203.2|13207.2|13196.2|136
1745853300000|2025-04-28 15:15:00|13212.2|13201.2|13210.2|13198.2|13212.2|13202.2|13207.2|13195.2|145
1745853600000|2025-04-28 15:20:00|13209.2|13197.2|13204.2|13193.2|13210.2|13198.2|13204.2|13193.2|157
1745853900000|2025-04-28 15:25:00|13203.2|13192.2|13201.2|13190.2|13204.2|13193.2|13200.2|13189.2|1600
1745854200000|2025-04-28 15:30:00|13202.2|13189.2|13208.2|13196.2|13208.2|13196.2|13200.2|13189.2|221
1745854500000|2025-04-28 15:35:00|13207.2|13195.2|13206.2|13194.2|13208.2|13197.2|13202.2|13190.2|208
1745854800000|2025-04-28 15:40:00|13207.2|13195.2|13208.2|13197.2|13210.2|13199.2|13207.2|13194.2|120
1745855100000|2025-04-28 15:45:00|13209.2|13196.2|13205.2|13194.2|13209.2|13197.2|13205.2|13194.2|185
1745855400000|2025-04-28 15:50:00|13206.2|13195.2|13206.2|13195.2|13209.2|13197.2|13205.2|13194.2|46
1745855700000|2025-04-28 15:55:00|13207.2|13194.2|13206.2|13195.2|13209.2|13198.2|13204.2|13193.2|268
1745856000000|2025-04-28 16:00:00|13205.2|13194.2|13204.2|13193.2|13206.2|13195.2|13204.2|13193.2|65
1745856300000|2025-04-28 16:05:00|13205.2|13192.2|13204.2|13192.2|13206.2|13195.2|13203.2|13192.2|170
1745856600000|2025-04-28 16:10:00|13203.2|13193.2|13205.2|13193.2|13205.2|13194.2|13203.2|13192.2|41
1745856900000|2025-04-28 16:15:00|13206.2|13194.2|13205.2|13193.2|13206.2|13195.2|13205.2|13193.2|39
1745857200000|2025-04-28 16:20:00|13206.2|13194.2|13203.2|13192.2|13207.2|13195.2|13202.2|13191.2|38
1745857500000|2025-04-28 16:25:00|13202.2|13191.2|13203.2|13192.2|13204.2|13193.2|13201.2|13190.2|470
1745857800000|2025-04-28 16:30:00|13204.2|13193.2|13203.2|13192.2|13206.2|13194.2|13202.2|13191.2|441
1745858100000|2025-04-28 16:35:00|13204.2|13193.2|13204.2|13193.2|13206.2|13195.2|13203.2|13192.2|21
1745858400000|2025-04-28 16:40:00|13205.2|13192.2|13204.2|13193.2|13205.2|13194.2|13203.2|13191.2|105
1745858700000|2025-04-28 16:45:00|13205.2|13192.2|13206.2|13194.2|13206.2|13194.2|13204.2|13192.2|36
1745859000000|2025-04-28 16:50:00|13205.2|13193.2|13204.2|13193.2|13206.2|13195.2|13203.2|13192.2|46
1745859300000|2025-04-28 16:55:00|13203.2|13192.2|13203.2|13191.2|13204.2|13192.2|13202.2|13190.2|59
1745859600000|2025-04-28 17:00:00|13204.2|13192.2|13204.2|13192.2|13206.2|13195.2|13202.2|13191.2|70
1745859900000|2025-04-28 17:05:00|13205.2|13193.2|13207.2|13195.2|13209.2|13198.2|13205.2|13193.2|379
1745860200000|2025-04-28 17:10:00|13206.2|13194.2|13205.2|13192.2|13206.2|13195.2|13205.2|13192.2|47
1745860500000|2025-04-28 17:15:00|13204.2|13191.2|13204.2|13193.2|13205.2|13194.2|13202.2|13191.2|36
1745860800000|2025-04-28 17:20:00|13205.2|13192.2|13204.2|13192.2|13205.2|13193.2|13203.2|13191.2|17
1745861100000|2025-04-28 17:25:00|13205.2|13193.2|13201.2|13190.2|13206.2|13195.2|13201.2|13190.2|97
1745861400000|2025-04-28 17:30:00|13200.2|13189.2|13201.2|13189.2|13201.2|13190.2|13198.2|13187.2|304
1745861700000|2025-04-28 17:35:00|13202.2|13190.2|13207.2|13195.2|13207.2|13195.2|13201.2|13189.2|109
1745862000000|2025-04-28 17:40:00|13206.2|13194.2|13203.2|13191.2|13207.2|13194.2|13200.2|13188.2|57
1745862300000|2025-04-28 17:45:00|13204.2|13192.2|13203.2|13191.2|13205.2|13193.2|13202.2|13190.2|128
1745862600000|2025-04-28 17:50:00|13204.2|13192.2|13207.2|13196.2|13207.2|13196.2|13204.2|13192.2|38
1745862900000|2025-04-28 17:55:00|13208.2|13195.2|13208.2|13196.2|13209.2|13197.2|13207.2|13195.2|37
1745863200000|2025-04-28 18:00:00|13209.2|13197.2|13210.2|13198.2|13210.2|13199.2|13208.2|13196.2|330
1745863500000|2025-04-28 18:05:00|13211.2|13199.2|13212.2|13200.2|13212.2|13201.2|13209.2|13198.2|73
1745863800000|2025-04-28 18:10:00|13211.2|13199.2|13210.2|13198.2|13212.2|13200.2|13210.2|13198.2|29
1745864100000|2025-04-28 18:15:00|13209.2|13199.2|13210.2|13199.2|13211.2|13200.2|13209.2|13198.2|20
1745864400000|2025-04-28 18:20:00|13211.2|13200.2|13214.2|13202.2|13214.2|13203.2|13211.2|13199.2|84
1745864700000|2025-04-28 18:25:00|13215.2|13203.2|13216.2|13204.2|13219.2|13207.2|13215.2|13203.2|331
1745865000000|2025-04-28 18:30:00|13215.2|13203.2|13213.2|13201.2|13216.2|13204.2|13213.2|13201.2|149
1745865300000|2025-04-28 18:35:00|13214.2|13202.2|13216.2|13204.2|13216.2|13205.2|13214.2|13201.2|43
1745865600000|2025-04-28 18:40:00|13215.2|13203.2|13211.2|13201.2|13216.2|13203.2|13211.2|13200.2|37
1745865900000|2025-04-28 18:45:00|13211.7|13201.7|13211.7|13201.7|13212.7|13202.7|13210.7|13200.7|41
1745866200000|2025-04-28 18:50:00|13211.2|13201.2|13209.7|13199.7|13211.7|13201.7|13209.2|13199.2|26
1745866500000|2025-04-28 18:55:00|13209.2|13199.2|13208.2|13198.2|13211.2|13201.2|13206.2|13196.2|171
1745866800000|2025-04-28 19:00:00|13208.7|13198.7|13213.2|13203.2|13214.2|13204.2|13208.2|13198.2|177
1745867100000|2025-04-28 19:05:00|13213.7|13203.7|13214.2|13204.2|13214.2|13204.2|13212.7|13202.7|51
1745867400000|2025-04-28 19:10:00|13213.2|13203.2|13212.2|13202.2|13213.2|13203.2|13211.2|13201.2|33
1745867700000|2025-04-28 19:15:00|13211.7|13201.7|13212.2|13202.2|13212.2|13202.2|13210.7|13200.7|27
1745868000000|2025-04-28 19:20:00|13212.7|13202.7|13213.7|13203.7|13214.2|13204.2|13212.2|13202.2|24
1745868300000|2025-04-28 19:25:00|13213.2|13203.2|13213.7|13203.7|13213.7|13203.7|13213.2|13203.2|15
1745868600000|2025-04-28 19:30:00|13213.2|13203.2|13214.2|13204.2|13214.2|13204.2|13211.7|13201.7|51
1745868900000|2025-04-28 19:35:00|13213.7|13203.7|13212.2|13202.2|13213.7|13203.7|13211.7|13201.7|45
1745869200000|2025-04-28 19:40:00|13211.7|13201.7|13212.2|13202.2|13212.7|13202.7|13211.7|13201.7|33
1745869500000|2025-04-28 19:45:00|13213.7|13203.7|13214.2|13204.2|13214.2|13204.2|13211.2|13201.2|99
1745869800000|2025-04-28 19:50:00|13214.7|13204.7|13218.2|13208.2|13218.7|13208.7|13213.2|13203.2|184
1745870100000|2025-04-28 19:55:00|13217.7|13207.7|13217.2|13207.2|13218.2|13208.2|13215.2|13205.2|193
1745870400000|2025-04-28 20:00:00|13216.2|13206.2|13215.2|13205.2|13216.2|13206.2|13214.2|13204.2|36
1745870700000|2025-04-28 20:05:00|13214.7|13204.7|13214.7|13204.7|13215.2|13205.2|13214.2|13204.2|3
1745871000000|2025-04-28 20:10:00|13215.2|13205.2|13215.2|13205.2|13215.2|13205.2|13214.7|13204.7|4
1745871300000|2025-04-28 20:15:00|13215.7|13205.7|13216.2|13206.2|13216.2|13206.2|13214.7|13204.7|4
1745871600000|2025-04-28 20:20:00|13215.7|13205.7|13215.7|13205.7|13215.7|13205.7|13215.7|13205.7|0
1745871900000|2025-04-28 20:25:00|13215.2|13205.2|13214.7|13204.7|13215.2|13205.2|13214.7|13204.7|6
1745872200000|2025-04-28 20:30:00|13215.2|13205.2|13215.2|13205.2|13215.2|13205.2|13215.2|13205.2|0
1745872500000|2025-04-28 20:35:00|13216.2|13206.2|13216.2|13206.2|13216.2|13206.2|13216.2|13206.2|6
1745872800000|2025-04-28 20:40:00|13217.2|13207.2|13218.2|13208.2|13218.2|13208.2|13217.2|13207.2|32
1745873100000|2025-04-28 20:45:00|13217.7|13207.7|13219.2|13209.2|13219.2|13209.2|13216.2|13206.2|76
1745873400000|2025-04-28 20:50:00|13219.7|13209.7|13217.7|13207.7|13219.7|13209.7|13217.7|13207.7|161
1745873700000|2025-04-28 20:55:00|13218.2|13208.2|13216.7|13206.7|13219.7|13209.7|13215.7|13205.7|59
1745874000000|2025-04-28 21:00:00|13215.7|13205.7|13215.2|13205.2|13215.7|13205.7|13214.7|13204.7|0
1745874600000|2025-04-28 21:10:00|13215.7|13205.7|13213.7|13203.7|13215.7|13205.7|13213.7|13203.7|2
1745874900000|2025-04-28 21:15:00|13222.2|13198.2|13220.5|13196.5|13222.2|13198.2|13220.4|13196.4|0
1745875200000|2025-04-28 21:20:00|13220.3|13196.3|13220.8|13196.8|13221|13197|13220.3|13196.3|0
1745875500000|2025-04-28 21:25:00|13220.9|13196.9|13221|13197|13221|13197|13220.5|13196.5|0
1745875800000|2025-04-28 21:30:00|13220.9|13196.9|13220.7|13196.7|13221.2|13197.2|13220.7|13196.7|0
1745876100000|2025-04-28 21:35:00|13220.6|13196.6|13221|13197|13221|13197|13220.6|13196.6|0
1745876400000|2025-04-28 21:40:00|13221.4|13197.4|13219.7|13195.7|13221.5|13197.5|13219.7|13195.7|0
1745876700000|2025-04-28 21:45:00|13219.8|13195.8|13220.1|13196.1|13220.1|13196.1|13219.5|13195.5|0
1745877000000|2025-04-28 21:50:00|13220.2|13196.2|13221.1|13197.1|13221.1|13197.1|13219.8|13195.8|0
1745877300000|2025-04-28 21:55:00|13221|13197|13219.6|13195.6|13222|13198|13219.6|13195.6|0
1745877600000|2025-04-28 22:00:00|13220.2|13196.2|13219.8|13195.8|13221|13197|13218.3|13194.3|0
1745877900000|2025-04-28 22:05:00|13219.6|13195.6|13223.9|13199.9|13224.3|13200.3|13219.5|13195.5|0
1745878200000|2025-04-28 22:10:00|13224|13200|13219|13195|13224.5|13200.5|13217.8|13193.8|0
1745878500000|2025-04-28 22:15:00|13218.9|13194.9|13217.7|13193.7|13219.3|13195.3|13217.1|13193.1|0
1745878800000|2025-04-28 22:20:00|13217.9|13193.9|13217.4|13193.4|13218|13194|13214.9|13190.9|0
1745879100000|2025-04-28 22:25:00|13217.6|13193.6|13218.1|13194.1|13218.7|13194.7|13217.4|13193.4|0
1745879400000|2025-04-28 22:30:00|13218.3|13194.3|13222.1|13198.1|13223.1|13199.1|13218|13194|0
1745879700000|2025-04-28 22:35:00|13221.9|13197.9|13220.8|13196.8|13222.2|13198.2|13220.4|13196.4|0
1745880000000|2025-04-28 22:40:00|13221|13197|13217.1|13193.1|13221|13197|13214|13190|0
1745880300000|2025-04-28 22:45:00|13217.2|13193.2|13219.5|13195.5|13219.5|13195.5|13216.4|13192.4|0
1745880600000|2025-04-28 22:50:00|13219.8|13195.8|13220.1|13196.1|13221.3|13197.3|13218.6|13194.6|0
1745880900000|2025-04-28 22:55:00|13219.9|13195.9|13221.3|13197.3|13221.6|13197.6|13219.8|13195.8|0
1745881200000|2025-04-28 23:00:00|13221.4|13197.4|13224.5|13200.5|13227.1|13203.1|13219.3|13195.3|0
1745881500000|2025-04-28 23:05:00|13224.4|13200.4|13225.4|13201.4|13227.8|13203.8|13221.6|13197.6|0
1745881800000|2025-04-28 23:10:00|13225.3|13201.3|13226.3|13202.3|13227.5|13203.5|13225.1|13201.1|0
1745882100000|2025-04-28 23:15:00|13226.5|13202.5|13225.1|13201.1|13231.9|13207.9|13224|13200|0
1745882400000|2025-04-28 23:20:00|13225|13201|13225.4|13201.4|13225.7|13201.7|13223.8|13199.8|0
1745882700000|2025-04-28 23:25:00|13225.6|13201.6|13228.7|13204.7|13230.9|13206.9|13225.3|13201.3|0
1745883000000|2025-04-28 23:30:00|13228.9|13204.9|13229.8|13205.8|13230.7|13206.7|13228.6|13204.6|0
1745883300000|2025-04-28 23:35:00|13230.1|13206.1|13230.7|13206.7|13230.7|13206.7|13228.9|13204.9|0
1745883600000|2025-04-28 23:40:00|13230.5|13206.5|13231.3|13207.3|13231.9|13207.9|13230.1|13206.1|0
1745883900000|2025-04-28 23:45:00|13231.5|13207.5|13233|13209|13233.7|13209.7|13231.3|13207.3|0
1745884200000|2025-04-28 23:50:00|13233.1|13209.1|13233.7|13209.7|13233.7|13209.7|13232.2|13208.2|0
1745884500000|2025-04-28 23:55:00|13233.9|13209.9|13235.3|13211.3|13235.6|13211.6|13233.2|13209.2|0
1745884800000|2025-04-29 00:00:00|13235|13211|13230|13206|13236.8|13212.8|13229.8|13205.8|0
1745885100000|2025-04-29 00:05:00|13230.1|13206.1|13229.5|13205.5|13230.1|13206.1|13228.4|13204.4|0
1745885400000|2025-04-29 00:10:00|13229.4|13205.4|13226.8|13202.8|13230.9|13206.9|13225.9|13201.9|0
1745885700000|2025-04-29 00:15:00|13227|13203|13227.6|13203.6|13228.8|13204.8|13226.4|13202.4|0
1745886000000|2025-04-29 00:20:00|13227.4|13203.4|13227.8|13203.8|13228.3|13204.3|13225.1|13201.1|0
1745886300000|2025-04-29 00:25:00|13228.1|13204.1|13227.3|13203.3|13228.3|13204.3|13226.7|13202.7|0
1745886600000|2025-04-29 00:30:00|13227.4|13203.4|13229.1|13205.1|13230.1|13206.1|13227.4|13203.4|0
1745886900000|2025-04-29 00:35:00|13229.4|13205.4|13232.5|13208.5|13232.5|13208.5|13228.2|13204.2|0
1745887200000|2025-04-29 00:40:00|13232.4|13208.4|13233.3|13209.3|13233.6|13209.6|13230.7|13206.7|0
1745887500000|2025-04-29 00:45:00|13233.6|13209.6|13236.3|13212.3|13236.3|13212.3|13233.6|13209.6|0
1745887800000|2025-04-29 00:50:00|13236.4|13212.4|13238.5|13214.5|13239.5|13215.5|13236.3|13212.3|0
1745888100000|2025-04-29 00:55:00|13238.3|13214.3|13238.2|13214.2|13239.8|13215.8|13237.2|13213.2|0
1745888400000|2025-04-29 01:00:00|13217.2|13207.2|13220.2|13210.2|13222.2|13212.2|13206.2|13196.2|973
1745888700000|2025-04-29 01:05:00|13219.2|13209.2|13217.2|13207.2|13222.2|13212.2|13215.2|13205.2|389
1745889000000|2025-04-29 01:10:00|13219.2|13209.2|13210.2|13200.2|13219.2|13209.2|13210.2|13200.2|866
1745889300000|2025-04-29 01:15:00|13209.2|13199.2|13207.2|13197.2|13218.2|13208.2|13205.2|13195.2|1404
1745889600000|2025-04-29 01:20:00|13206.2|13196.2|13202.2|13192.2|13207.2|13197.2|13198.2|13188.2|1903
1745889900000|2025-04-29 01:25:00|13203.2|13193.2|13208.2|13198.2|13210.2|13200.2|13201.2|13191.2|1310
1745890200000|2025-04-29 01:30:00|13209.2|13199.2|13146.2|13136.2|13212.2|13202.2|13146.2|13136.2|15119
1745890500000|2025-04-29 01:35:00|13149.2|13139.2|13143.2|13133.2|13166.2|13156.2|13136.2|13126.2|7753
1745890800000|2025-04-29 01:40:00|13142.2|13132.2|13177.2|13167.2|13184.2|13174.2|13142.2|13132.2|5539
1745891100000|2025-04-29 01:45:00|13176.2|13166.2|13171.2|13161.2|13182.2|13172.2|13157.2|13147.2|4295
1745891400000|2025-04-29 01:50:00|13172.2|13162.2|13175.2|13165.2|13194.2|13184.2|13167.2|13157.2|3971
1745891700000|2025-04-29 01:55:00|13176.2|13166.2|13179.2|13169.2|13188.2|13178.2|13168.2|13158.2|2239
1745892000000|2025-04-29 02:00:00|13178.2|13168.2|13184.2|13174.2|13200.2|13190.2|13176.2|13166.2|2627
1745892300000|2025-04-29 02:05:00|13183.2|13173.2|13175.2|13165.2|13187.2|13177.2|13172.2|13162.2|1688
1745892600000|2025-04-29 02:10:00|13176.2|13166.2|13186.2|13176.2|13191.2|13181.2|13168.2|13158.2|2464
1745892900000|2025-04-29 02:15:00|13187.2|13177.2|13164.2|13154.2|13195.2|13185.2|13164.2|13154.2|3715
1745893200000|2025-04-29 02:20:00|13165.2|13155.2|13158.2|13148.2|13169.2|13159.2|13154.2|13144.2|3211
1745893500000|2025-04-29 02:25:00|13157.2|13147.2|13141.2|13131.2|13163.2|13153.2|13141.2|13131.2|2742
1745893800000|2025-04-29 02:30:00|13142.2|13132.2|13133.2|13123.2|13143.2|13133.2|13129.2|13119.2|4244
1745894100000|2025-04-29 02:35:00|13134.2|13124.2|13143.2|13133.2|13150.2|13140.2|13130.2|13120.2|2433
1745894400000|2025-04-29 02:40:00|13142.2|13132.2|13141.2|13131.2|13147.2|13137.2|13139.2|13129.2|1537
1745894700000|2025-04-29 02:45:00|13140.2|13130.2|13135.2|13125.2|13145.2|13135.2|13135.2|13125.2|1952
1745895000000|2025-04-29 02:50:00|13134.2|13124.2|13137.2|13127.2|13141.2|13131.2|13134.2|13124.2|3078
1745895300000|2025-04-29 02:55:00|13138.2|13128.2|13132.2|13122.2|13144.2|13134.2|13131.2|13121.2|2053
1745895600000|2025-04-29 03:00:00|13133.2|13123.2|13137.2|13127.2|13143.2|13133.2|13130.2|13120.2|2329
1745895900000|2025-04-29 03:05:00|13138.2|13128.2|13144.2|13134.2|13145.2|13135.2|13138.2|13128.2|1495
1745896200000|2025-04-29 03:10:00|13143.2|13133.2|13144.2|13134.2|13149.2|13139.2|13142.2|13132.2|1512
1745896500000|2025-04-29 03:15:00|13145.2|13135.2|13150.2|13140.2|13151.2|13141.2|13142.2|13132.2|1783
1745896800000|2025-04-29 03:20:00|13149.2|13139.2|13146.2|13136.2|13152.2|13142.2|13142.2|13132.2|1961
1745897100000|2025-04-29 03:25:00|13147.2|13137.2|13145.2|13135.2|13154.2|13144.2|13141.2|13131.2|1760
1745897400000|2025-04-29 03:30:00|13144.2|13134.2|13149.2|13139.2|13150.2|13140.2|13144.2|13134.2|336
1745897700000|2025-04-29 03:35:00|13148.2|13138.2|13149.2|13139.2|13151.2|13141.2|13147.2|13137.2|353
1745898000000|2025-04-29 03:40:00|13150.2|13140.2|13146.2|13136.2|13152.2|13142.2|13145.2|13135.2|364
1745898300000|2025-04-29 03:45:00|13147.2|13137.2|13146.2|13136.2|13147.2|13137.2|13145.2|13135.2|312
1745898600000|2025-04-29 03:50:00|13145.2|13135.2|13143.2|13133.2|13146.2|13136.2|13143.2|13133.2|324
1745898900000|2025-04-29 03:55:00|13144.2|13134.2|13147.2|13137.2|13148.2|13138.2|13143.2|13133.2|265
1745899200000|2025-04-29 04:00:00|13146.2|13136.2|13150.2|13140.2|13150.2|13140.2|13146.2|13136.2|205
1745899500000|2025-04-29 04:05:00|13149.2|13139.2|13147.2|13137.2|13150.2|13140.2|13147.2|13137.2|221
1745899800000|2025-04-29 04:10:00|13148.2|13138.2|13147.2|13137.2|13148.2|13138.2|13147.2|13137.2|298
1745900100000|2025-04-29 04:15:00|13148.2|13138.2|13147.2|13137.2|13149.2|13139.2|13144.2|13134.2|450
1745900400000|2025-04-29 04:20:00|13146.2|13136.2|13147.2|13137.2|13147.2|13137.2|13146.2|13136.2|89
1745900700000|2025-04-29 04:25:00|13148.2|13138.2|13149.2|13139.2|13150.2|13140.2|13148.2|13138.2|79
1745901000000|2025-04-29 04:30:00|13148.2|13138.2|13147.2|13137.2|13149.2|13139.2|13146.2|13136.2|154
1745901300000|2025-04-29 04:35:00|13148.2|13138.2|13145.2|13135.2|13148.2|13138.2|13145.2|13135.2|195
1745901600000|2025-04-29 04:40:00|13146.2|13136.2|13146.2|13136.2|13147.2|13137.2|13145.2|13135.2|147
1745901900000|2025-04-29 04:45:00|13145.2|13135.2|13145.2|13135.2|13146.2|13136.2|13145.2|13135.2|109
1745902200000|2025-04-29 04:50:00|13144.2|13134.2|13143.2|13133.2|13145.2|13135.2|13143.2|13133.2|171
1745902500000|2025-04-29 04:55:00|13144.2|13134.2|13144.2|13134.2|13146.2|13136.2|13143.2|13133.2|435
1745902800000|2025-04-29 05:00:00|13143.2|13133.2|13135.2|13125.2|13145.2|13135.2|13131.2|13121.2|4058
1745903100000|2025-04-29 05:05:00|13136.2|13126.2|13135.2|13125.2|13141.2|13131.2|13133.2|13123.2|1913
1745903400000|2025-04-29 05:10:00|13134.2|13124.2|13129.2|13119.2|13138.2|13128.2|13128.2|13118.2|2010
1745903700000|2025-04-29 05:15:00|13128.2|13118.2|13128.2|13118.2|13132.2|13122.2|13127.2|13117.2|2318
1745904000000|2025-04-29 05:20:00|13127.2|13117.2|13119.2|13109.2|13127.2|13117.2|13119.2|13109.2|2228
1745904300000|2025-04-29 05:25:00|13118.2|13108.2|13110.2|13100.2|13120.2|13110.2|13109.2|13099.2|2311
1745904600000|2025-04-29 05:30:00|13109.2|13099.2|13100.2|13090.2|13112.2|13102.2|13099.2|13089.2|3447
1745904900000|2025-04-29 05:35:00|13101.2|13091.2|13117.2|13107.2|13121.2|13111.2|13099.2|13089.2|2044
1745905200000|2025-04-29 05:40:00|13116.2|13106.2|13123.2|13113.2|13123.2|13113.2|13113.2|13103.2|1817
1745905500000|2025-04-29 05:45:00|13122.2|13112.2|13128.2|13118.2|13130.2|13120.2|13121.2|13111.2|1600
1745905800000|2025-04-29 05:50:00|13127.2|13117.2|13126.2|13116.2|13133.2|13123.2|13126.2|13116.2|1638
1745906100000|2025-04-29 05:55:00|13125.2|13115.2|13117.2|13107.2|13126.2|13116.2|13116.2|13106.2|1928
1745906400000|2025-04-29 06:00:00|13118.2|13108.2|13123.2|13113.2|13126.2|13116.2|13118.2|13108.2|3458
1745906700000|2025-04-29 06:05:00|13124.2|13114.2|13120.2|13110.2|13138.2|13128.2|13119.2|13109.2|3732
1745907000000|2025-04-29 06:10:00|13119.2|13109.2|13119.2|13109.2|13121.2|13111.2|13115.2|13105.2|3201
1745907300000|2025-04-29 06:15:00|13120.2|13110.2|13120.2|13110.2|13126.2|13116.2|13119.2|13109.2|2324
1745907600000|2025-04-29 06:20:00|13121.2|13111.2|13109.2|13099.2|13121.2|13111.2|13108.2|13098.2|4521
1745907900000|2025-04-29 06:25:00|13108.2|13098.2|13111.2|13101.2|13113.2|13103.2|13102.2|13092.2|4281
1745908200000|2025-04-29 06:30:00|13112.2|13102.2|13116.2|13106.2|13118.2|13108.2|13110.2|13100.2|3040
1745908500000|2025-04-29 06:35:00|13115.2|13105.2|13117.2|13107.2|13118.2|13108.2|13112.2|13102.2|3388
1745908800000|2025-04-29 06:40:00|13116.2|13106.2|13121.2|13111.2|13122.2|13112.2|13113.2|13103.2|3092
1745909100000|2025-04-29 06:45:00|13120.2|13110.2|13113.2|13103.2|13122.2|13112.2|13110.2|13100.2|4584
1745909400000|2025-04-29 06:50:00|13112.2|13102.2|13107.2|13097.2|13114.2|13104.2|13104.2|13094.2|6289
1745909700000|2025-04-29 06:55:00|13106.2|13096.2|13132.2|13122.2|13133.2|13123.2|13100.2|13090.2|8983
1745910000000|2025-04-29 07:00:00|13130.2|13121.2|13121.2|13110.2|13133.2|13122.2|13118.2|13107.2|4042
1745910300000|2025-04-29 07:05:00|13122.2|13111.2|13121.2|13110.2|13123.2|13112.2|13118.2|13107.2|880
1745910600000|2025-04-29 07:10:00|13122.2|13111.2|13123.2|13112.2|13126.2|13115.2|13121.2|13110.2|1067
1745910900000|2025-04-29 07:15:00|13124.2|13113.2|13123.2|13112.2|13125.2|13114.2|13121.2|13110.2|643
1745911200000|2025-04-29 07:20:00|13124.2|13113.2|13124.2|13113.2|13126.2|13115.2|13123.2|13112.2|775
1745911500000|2025-04-29 07:25:00|13125.2|13114.2|13126.2|13115.2|13128.2|13117.2|13125.2|13114.2|688
1745911800000|2025-04-29 07:30:00|13127.2|13116.2|13130.2|13119.2|13131.2|13120.2|13127.2|13116.2|1054
1745912100000|2025-04-29 07:35:00|13131.2|13120.2|13132.2|13121.2|13133.2|13122.2|13130.2|13119.2|1401
1745912400000|2025-04-29 07:40:00|13133.2|13122.2|13134.2|13123.2|13135.2|13124.2|13132.2|13121.2|1115
1745912700000|2025-04-29 07:45:00|13135.2|13124.2|13137.2|13126.2|13141.2|13130.2|13134.2|13123.2|1642
1745913000000|2025-04-29 07:50:00|13136.2|13125.2|13134.2|13123.2|13136.2|13125.2|13134.2|13123.2|567
1745913300000|2025-04-29 07:55:00|13135.2|13124.2|13134.2|13123.2|13135.2|13124.2|13134.2|13123.2|660
1745913600000|2025-04-29 08:00:00|13132.1|13121.1|13130.1|13119.1|13134.1|13123.1|13130.1|13119.1|643
1745913900000|2025-04-29 08:05:00|13131.1|13120.1|13128.1|13117.1|13133.1|13122.1|13128.1|13117.1|694
1745914200000|2025-04-29 08:10:00|13127.1|13116.1|13127.1|13116.1|13129.1|13118.1|13126.1|13115.1|538
1745914500000|2025-04-29 08:15:00|13126.1|13115.1|13129.1|13118.1|13129.1|13118.1|13126.1|13115.1|227
1745914800000|2025-04-29 08:20:00|13130.1|13119.1|13125.1|13114.1|13130.1|13119.1|13125.1|13114.1|729
1745915100000|2025-04-29 08:25:00|13124.1|13113.1|13125.1|13113.1|13128.1|13116.1|13123.1|13112.1|553
1745915400000|2025-04-29 08:30:00|13131.6|13107.6|13130.5|13106.5|13133|13109|13128.1|13104.1|0
1745915700000|2025-04-29 08:35:00|13130.4|13106.4|13132.1|13108.1|13132.6|13108.6|13129.4|13105.4|205
1745916000000|2025-04-29 08:40:00|13131.9|13107.9|13135|13111|13135.6|13111.6|13130.8|13106.8|0
1745916300000|2025-04-29 08:45:00|13134.9|13110.9|13139|13115|13140|13116|13134.4|13110.4|129
1745916600000|2025-04-29 08:50:00|13139.3|13115.3|13137.9|13113.9|13139.7|13115.7|13137.7|13113.7|20
1745916900000|2025-04-29 08:55:00|13137.7|13113.7|13134.8|13110.8|13138.6|13114.6|13134|13110|49
1745917200000|2025-04-29 09:00:00|13134.7|13110.7|13126.1|13114.1|13135.1|13118.1|13123.1|13110.7|884
1745917500000|2025-04-29 09:05:00|13127.1|13115.1|13126.1|13114.1|13127.1|13116.1|13124.1|13113.1|150
1745917800000|2025-04-29 09:10:00|13125.1|13115.1|13126.1|13114.1|13126.1|13115.1|13125.1|13113.1|97
1745918100000|2025-04-29 09:15:00|13125.1|13115.1|13123.1|13111.1|13125.1|13115.1|13119.1|13108.1|331
1745918400000|2025-04-29 09:20:00|13122.1|13112.1|13122.1|13111.1|13122.1|13112.1|13121.1|13109.1|58
1745918700000|2025-04-29 09:25:00|13123.1|13112.1|13122.1|13111.1|13126.1|13114.1|13122.1|13111.1|154
1745919000000|2025-04-29 09:30:00|13121.1|13110.1|13119.1|13108.1|13123.1|13111.1|13117.1|13106.1|297
1745919300000|2025-04-29 09:35:00|13118.1|13107.1|13118.1|13107.1|13120.1|13109.1|13116.1|13105.1|329
1745919600000|2025-04-29 09:40:00|13117.1|13106.1|13116.1|13105.1|13118.1|13107.1|13114.1|13103.1|118
1745919900000|2025-04-29 09:45:00|13117.1|13106.1|13115.1|13104.1|13117.1|13106.1|13114.1|13103.1|63
1745920200000|2025-04-29 09:50:00|13114.1|13103.1|13116.1|13105.1|13116.1|13105.1|13114.1|13103.1|105
1745920500000|2025-04-29 09:55:00|13115.1|13104.1|13114.1|13103.1|13116.1|13104.1|13113.1|13102.1|138
1745920800000|2025-04-29 10:00:00|13113.1|13102.1|13112.1|13101.1|13113.1|13102.1|13112.1|13101.1|79
1745921100000|2025-04-29 10:05:00|13113.1|13102.1|13113.1|13102.1|13115.1|13104.1|13113.1|13101.1|65
1745921400000|2025-04-29 10:10:00|13112.1|13101.1|13113.1|13102.1|13113.1|13102.1|13111.1|13100.1|78
1745921700000|2025-04-29 10:15:00|13112.1|13101.1|13111.1|13100.1|13116.1|13105.1|13111.1|13100.1|235
1745922000000|2025-04-29 10:20:00|13112.1|13101.1|13112.1|13101.1|13113.1|13102.1|13111.1|13100.1|172
1745922300000|2025-04-29 10:25:00|13113.1|13102.1|13115.1|13104.1|13115.1|13104.1|13112.1|13101.1|374
1745922600000|2025-04-29 10:30:00|13116.1|13105.1|13108.1|13097.1|13117.1|13106.1|13108.1|13097.1|225
1745922900000|2025-04-29 10:35:00|13109.1|13098.1|13107.1|13096.1|13109.1|13098.1|13106.1|13095.1|396
1745923200000|2025-04-29 10:40:00|13108.1|13097.1|13109.1|13098.1|13109.1|13098.1|13108.1|13097.1|87
1745923500000|2025-04-29 10:45:00|13108.1|13097.1|13099.1|13088.1|13109.1|13098.1|13093.1|13082.1|1251
1745923800000|2025-04-29 10:50:00|13100.1|13089.1|13100.1|13089.1|13103.1|13092.1|13098.1|13087.1|362
1745924100000|2025-04-29 10:55:00|13099.1|13088.1|13102.1|13091.1|13103.1|13092.1|13099.1|13088.1|56
1745924400000|2025-04-29 11:00:00|13103.1|13090.1|13106.1|13095.1|13106.1|13095.1|13101.1|13090.1|133
1745924700000|2025-04-29 11:05:00|13105.1|13094.1|13107.1|13096.1|13107.1|13096.1|13104.1|13093.1|55
1745925000000|2025-04-29 11:10:00|13108.1|13097.1|13107.1|13096.1|13108.1|13097.1|13106.1|13095.1|53
1745925300000|2025-04-29 11:15:00|13106.1|13095.1|13108.1|13097.1|13108.1|13097.1|13106.1|13095.1|58
1745925600000|2025-04-29 11:20:00|13109.1|13098.1|13107.1|13096.1|13109.1|13098.1|13107.1|13096.1|65
1745925900000|2025-04-29 11:25:00|13106.1|13095.1|13108.1|13097.1|13108.1|13097.1|13105.1|13094.1|97
1745926200000|2025-04-29 11:30:00|13109.1|13098.1|13111.1|13100.1|13111.1|13100.1|13106.1|13095.1|189
1745926500000|2025-04-29 11:35:00|13110.1|13099.1|13110.1|13099.1|13111.1|13100.1|13109.1|13097.1|127
1745926800000|2025-04-29 11:40:00|13111.1|13100.1|13109.1|13098.1|13112.1|13101.1|13108.1|13097.1|75
1745927100000|2025-04-29 11:45:00|13108.1|13097.1|13112.1|13100.1|13112.1|13101.1|13108.1|13097.1|74
1745927400000|2025-04-29 11:50:00|13111.1|13101.1|13110.1|13099.1|13112.1|13101.1|13109.1|13098.1|35
1745927700000|2025-04-29 11:55:00|13111.1|13100.1|13112.1|13101.1|13112.1|13101.1|13109.1|13098.1|78
1745928000000|2025-04-29 12:00:00|13111.1|13100.1|13113.1|13102.1|13115.1|13104.1|13111.1|13100.1|142
1745928300000|2025-04-29 12:05:00|13114.1|13103.1|13116.1|13105.1|13118.1|13107.1|13113.1|13102.1|117
1745928600000|2025-04-29 12:10:00|13117.1|13106.1|13119.1|13108.1|13120.1|13109.1|13116.1|13105.1|182
1745928900000|2025-04-29 12:15:00|13120.1|13109.1|13118.1|13106.1|13120.1|13109.1|13117.1|13106.1|216
1745929200000|2025-04-29 12:20:00|13117.1|13105.1|13117.1|13106.1|13118.1|13106.1|13116.1|13105.1|27
1745929500000|2025-04-29 12:25:00|13116.1|13105.1|13114.1|13102.1|13117.1|13106.1|13113.1|13102.1|96
1745929800000|2025-04-29 12:30:00|13115.1|13103.1|13117.1|13106.1|13119.1|13108.1|13115.1|13103.1|142
1745930100000|2025-04-29 12:35:00|13116.1|13105.1|13121.1|13110.1|13122.1|13111.1|13116.1|13105.1|168
1745930400000|2025-04-29 12:40:00|13122.1|13111.1|13125.1|13114.1|13125.1|13114.1|13121.1|13110.1|216
1745930700000|2025-04-29 12:45:00|13126.1|13115.1|13126.1|13115.1|13126.1|13115.1|13124.1|13113.1|189
1745931000000|2025-04-29 12:50:00|13125.1|13114.1|13127.1|13116.1|13127.1|13116.1|13123.1|13112.1|191
1745931300000|2025-04-29 12:55:00|13126.1|13115.1|13128.1|13117.1|13128.1|13117.1|13125.1|13114.1|212
1745931600000|2025-04-29 13:00:00|13129.1|13118.1|13121.1|13110.1|13129.1|13118.1|13120.1|13109.1|306
1745931900000|2025-04-29 13:05:00|13122.1|13111.1|13120.1|13109.1|13123.1|13112.1|13119.1|13108.1|123
1745932200000|2025-04-29 13:10:00|13119.1|13108.1|13124.1|13113.1|13125.1|13114.1|13118.1|13107.1|85
1745932500000|2025-04-29 13:15:00|13123.1|13112.1|13125.1|13114.1|13126.1|13115.1|13123.1|13112.1|77
1745932800000|2025-04-29 13:20:00|13126.1|13115.1|13129.1|13118.1|13129.1|13118.1|13125.1|13114.1|124
1745933100000|2025-04-29 13:25:00|13128.1|13117.1|13130.1|13119.1|13133.1|13122.1|13127.1|13115.1|595
1745933400000|2025-04-29 13:30:00|13129.1|13118.1|13128.1|13117.1|13135.1|13124.1|13128.1|13117.1|1132
1745933700000|2025-04-29 13:35:00|13127.1|13116.1|13123.1|13112.1|13130.1|13119.1|13121.1|13110.1|268
1745934000000|2025-04-29 13:40:00|13122.1|13111.1|13129.1|13118.1|13129.1|13118.1|13122.1|13110.1|301
1745934300000|2025-04-29 13:45:00|13128.1|13117.1|13123.1|13112.1|13129.1|13118.1|13120.1|13109.1|252
1745934600000|2025-04-29 13:50:00|13124.1|13116.1|13133.1|13121.1|13135.1|13124.1|13123.1|13112.1|888
1745934900000|2025-04-29 13:55:00|13132.1|13120.1|13129.1|13117.1|13132.1|13121.1|13126.1|13115.1|462
1745935200000|2025-04-29 14:00:00|13127.1|13116.1|13127.1|13116.1|13130.1|13119.1|13125.1|13113.1|224
1745935500000|2025-04-29 14:05:00|13128.1|13117.1|13125.1|13114.1|13128.1|13117.1|13123.1|13112.1|260
1745935800000|2025-04-29 14:10:00|13124.1|13113.1|13129.1|13118.1|13130.1|13119.1|13123.1|13112.1|287
1745936100000|2025-04-29 14:15:00|13128.1|13117.1|13127.1|13116.1|13134.1|13122.1|13123.1|13112.1|540
1745936400000|2025-04-29 14:20:00|13126.1|13115.1|13115.1|13104.1|13127.1|13115.1|13115.1|13104.1|235
1745936700000|2025-04-29 14:25:00|13116.1|13105.1|13118.1|13107.1|13118.1|13107.1|13114.1|13103.1|467
1745937000000|2025-04-29 14:30:00|13119.1|13108.1|13118.1|13106.1|13119.1|13108.1|13115.1|13104.1|281
1745937300000|2025-04-29 14:35:00|13117.1|13107.1|13119.1|13108.1|13122.1|13110.1|13117.1|13106.1|261
1745937600000|2025-04-29 14:40:00|13120.1|13109.1|13122.1|13110.1|13122.1|13111.1|13119.1|13108.1|131
1745937900000|2025-04-29 14:45:00|13121.1|13111.1|13118.1|13107.1|13122.1|13111.1|13118.1|13107.1|170
1745938200000|2025-04-29 14:50:00|13119.1|13108.1|13122.1|13111.1|13124.1|13113.1|13119.1|13108.1|273
1745938500000|2025-04-29 14:55:00|13123.1|13112.1|13121.1|13110.1|13126.1|13114.1|13120.1|13109.1|340
1745938800000|2025-04-29 15:00:00|13120.1|13109.1|13120.1|13109.1|13121.1|13110.1|13119.1|13107.1|96
1745939100000|2025-04-29 15:05:00|13121.1|13110.1|13123.1|13112.1|13124.1|13113.1|13121.1|13110.1|205
1745939400000|2025-04-29 15:10:00|13122.1|13111.1|13120.1|13109.1|13122.1|13112.1|13117.1|13106.1|241
1745939700000|2025-04-29 15:15:00|13121.1|13110.1|13118.1|13107.1|13122.1|13111.1|13117.1|13106.1|232
1745940000000|2025-04-29 15:20:00|13119.1|13108.1|13116.1|13105.1|13120.1|13109.1|13115.1|13104.1|300
1745940300000|2025-04-29 15:25:00|13115.1|13104.1|13114.1|13103.1|13116.1|13105.1|13113.1|13102.1|293
1745940600000|2025-04-29 15:30:00|13115.1|13104.1|13117.1|13106.1|13117.1|13106.1|13114.1|13103.1|319
1745940900000|2025-04-29 15:35:00|13116.1|13105.1|13117.1|13106.1|13119.1|13108.1|13114.1|13103.1|205
1745941200000|2025-04-29 15:40:00|13116.1|13105.1|13118.1|13107.1|13120.1|13109.1|13116.1|13105.1|115
1745941500000|2025-04-29 15:45:00|13117.1|13106.1|13120.1|13109.1|13120.1|13109.1|13117.1|13105.1|121
1745941800000|2025-04-29 15:50:00|13121.1|13110.1|13118.1|13107.1|13122.1|13111.1|13117.1|13106.1|145
1745942100000|2025-04-29 15:55:00|13117.1|13106.1|13117.1|13106.1|13118.1|13106.1|13115.1|13104.1|233
1745942400000|2025-04-29 16:00:00|13118.1|13107.1|13117.1|13106.1|13120.1|13109.1|13116.1|13105.1|140
1745942700000|2025-04-29 16:05:00|13118.1|13107.1|13119.1|13108.1|13119.1|13108.1|13117.1|13106.1|111
1745943000000|2025-04-29 16:10:00|13118.1|13107.1|13118.1|13107.1|13119.1|13108.1|13118.1|13106.1|50
1745943300000|2025-04-29 16:15:00|13117.1|13106.1|13117.1|13106.1|13118.1|13107.1|13116.1|13105.1|281
1745943600000|2025-04-29 16:20:00|13118.1|13107.1|13119.1|13108.1|13119.1|13108.1|13117.1|13106.1|65
1745943900000|2025-04-29 16:25:00|13118.1|13107.1|13121.1|13110.1|13122.1|13111.1|13118.1|13107.1|686
1745944200000|2025-04-29 16:30:00|13120.1|13109.1|13119.1|13108.1|13121.1|13110.1|13119.1|13108.1|85
1745944500000|2025-04-29 16:35:00|13120.1|13109.1|13119.1|13108.1|13120.1|13109.1|13118.1|13107.1|304
1745944800000|2025-04-29 16:40:00|13120.1|13109.1|13120.1|13109.1|13122.1|13111.1|13120.1|13108.1|58
1745945100000|2025-04-29 16:45:00|13119.1|13108.1|13116.1|13105.1|13119.1|13109.1|13115.1|13104.1|139
1745945400000|2025-04-29 16:50:00|13117.1|13106.1|13116.1|13105.1|13117.1|13106.1|13116.1|13104.1|82
1745945700000|2025-04-29 16:55:00|13115.1|13104.1|13113.1|13102.1|13115.1|13104.1|13112.1|13101.1|87
1745946000000|2025-04-29 17:00:00|13114.1|13103.1|13115.1|13104.1|13116.1|13105.1|13113.1|13101.1|59
1745946300000|2025-04-29 17:05:00|13114.1|13103.1|13115.1|13103.1|13116.1|13105.1|13114.1|13103.1|44
1745946600000|2025-04-29 17:10:00|13114.1|13104.1|13115.1|13104.1|13115.1|13104.1|13113.1|13102.1|64
1745946900000|2025-04-29 17:15:00|13116.1|13105.1|13117.1|13106.1|13117.1|13106.1|13114.1|13103.1|104
1745947200000|2025-04-29 17:20:00|13118.1|13107.1|13120.1|13109.1|13120.1|13109.1|13117.1|13106.1|59
1745947500000|2025-04-29 17:25:00|13119.1|13108.1|13120.1|13109.1|13120.1|13109.1|13118.1|13107.1|35
1745947800000|2025-04-29 17:30:00|13119.1|13108.1|13122.1|13111.1|13122.1|13111.1|13119.1|13108.1|28
1745948100000|2025-04-29 17:35:00|13121.1|13110.1|13123.1|13112.1|13123.1|13112.1|13121.1|13110.1|54
1745948400000|2025-04-29 17:40:00|13124.1|13113.1|13124.1|13113.1|13125.1|13114.1|13124.1|13113.1|46
1745948700000|2025-04-29 17:45:00|13125.1|13114.1|13125.1|13114.1|13126.1|13115.1|13123.1|13112.1|122
1745949000000|2025-04-29 17:50:00|13126.1|13115.1|13125.1|13114.1|13127.1|13116.1|13123.1|13112.1|369
1745949300000|2025-04-29 17:55:00|13126.1|13115.1|13125.1|13114.1|13127.1|13116.1|13125.1|13114.1|49
1745949600000|2025-04-29 18:00:00|13124.1|13113.1|13126.1|13115.1|13127.1|13116.1|13124.1|13113.1|51
1745949900000|2025-04-29 18:05:00|13127.1|13116.1|13130.1|13119.1|13130.1|13119.1|13126.1|13115.1|541
1745950200000|2025-04-29 18:10:00|13129.1|13118.1|13126.1|13115.1|13129.1|13118.1|13125.1|13113.1|208
1745950500000|2025-04-29 18:15:00|13127.1|13116.1|13126.1|13115.1|13128.1|13117.1|13124.1|13113.1|512
1745950800000|2025-04-29 18:20:00|13128.1|13114.1|13131.1|13119.1|13132.1|13121.1|13126.1|13114.1|487
1745951100000|2025-04-29 18:25:00|13130.1|13118.1|13130.1|13119.1|13131.1|13119.1|13128.1|13117.1|70
1745951400000|2025-04-29 18:30:00|13131.1|13120.1|13130.1|13119.1|13133.1|13122.1|13130.1|13118.1|454
1745951700000|2025-04-29 18:35:00|13131.1|13120.1|13131.1|13119.1|13132.1|13120.1|13130.1|13119.1|33
1745952000000|2025-04-29 18:40:00|13130.1|13120.1|13127.6|13117.6|13131.1|13120.1|13127.6|13117.1|78
1745952300000|2025-04-29 18:45:00|13127.1|13117.1|13128.6|13118.6|13130.6|13120.6|13126.6|13116.6|261
1745952600000|2025-04-29 18:50:00|13129.1|13119.1|13126.6|13116.6|13129.1|13119.1|13126.6|13116.6|252
1745952900000|2025-04-29 18:55:00|13127.1|13117.1|13124.6|13114.6|13127.6|13117.6|13124.6|13114.6|114
1745953200000|2025-04-29 19:00:00|13125.1|13115.1|13126.6|13116.6|13126.6|13116.6|13124.6|13114.6|60
1745953500000|2025-04-29 19:05:00|13125.6|13115.6|13128.6|13118.6|13129.6|13119.6|13125.6|13115.6|189
1745953800000|2025-04-29 19:10:00|13129.6|13119.6|13128.6|13118.6|13130.6|13120.6|13128.1|13118.1|66
1745954100000|2025-04-29 19:15:00|13128.1|13118.1|13126.6|13116.6|13128.6|13118.6|13126.6|13116.6|20
1745954400000|2025-04-29 19:20:00|13127.6|13117.6|13127.1|13117.1|13128.6|13118.6|13126.6|13116.6|57
1745954700000|2025-04-29 19:25:00|13127.6|13117.6|13126.1|13116.1|13127.6|13117.6|13125.6|13115.6|34
1745955000000|2025-04-29 19:30:00|13126.6|13116.6|13124.6|13114.6|13126.6|13116.6|13124.1|13114.1|33
1745955300000|2025-04-29 19:35:00|13125.1|13115.1|13125.6|13115.6|13127.6|13117.6|13124.6|13114.6|68
1745955600000|2025-04-29 19:40:00|13124.6|13114.6|13124.6|13114.6|13124.6|13114.6|13123.6|13113.6|16
1745955900000|2025-04-29 19:45:00|13125.1|13115.1|13126.6|13116.6|13127.1|13117.1|13124.6|13114.6|47
1745956200000|2025-04-29 19:50:00|13127.1|13117.1|13126.1|13116.1|13128.6|13118.6|13125.1|13115.1|66
1745956500000|2025-04-29 19:55:00|13125.6|13115.6|13125.1|13115.1|13126.1|13116.1|13123.1|13113.1|70
1745956800000|2025-04-29 20:00:00|13125.6|13115.6|13125.6|13115.6|13126.6|13116.6|13125.1|13115.1|15
1745957100000|2025-04-29 20:05:00|13125.1|13115.1|13125.1|13115.1|13126.1|13116.1|13125.1|13115.1|1
1745957400000|2025-04-29 20:10:00|13125.6|13115.6|13126.1|13116.1|13126.1|13116.1|13125.6|13115.6|6
1745957700000|2025-04-29 20:15:00|13125.6|13115.6|13126.6|13116.6|13126.6|13116.6|13125.6|13115.6|1
1745958300000|2025-04-29 20:25:00|13127.1|13117.1|13128.1|13118.1|13128.6|13118.6|13126.1|13116.1|40
1745958600000|2025-04-29 20:30:00|13127.6|13117.6|13127.6|13117.6|13128.1|13118.1|13126.6|13116.6|20
1745958900000|2025-04-29 20:35:00|13127.1|13117.1|13128.6|13118.6|13128.6|13118.6|13127.1|13117.1|9
1745959200000|2025-04-29 20:40:00|13127.6|13117.6|13130.1|13120.1|13130.1|13120.1|13127.6|13117.6|49
1745959500000|2025-04-29 20:45:00|13129.1|13119.1|13128.1|13118.1|13130.1|13120.1|13128.1|13118.1|9
1745959800000|2025-04-29 20:50:00|13128.6|13118.6|13129.1|13119.1|13130.6|13120.6|13128.6|13118.6|2
1745960100000|2025-04-29 20:55:00|13129.6|13119.6|13132.1|13122.1|13132.1|13122.1|13129.1|13119.1|35
1745960400000|2025-04-29 21:00:00|13131.6|13121.6|13131.1|13121.1|13131.6|13121.6|13131.1|13121.1|1
1745960700000|2025-04-29 21:05:00|13127.6|13117.6|13125.1|13115.1|13127.6|13117.6|13125.1|13115.1|1
1745961000000|2025-04-29 21:10:00|13124.6|13114.6|13124.6|13114.6|13124.6|13114.6|13124.6|13114.6|0
1745961300000|2025-04-29 21:15:00|13132|13108|13131.6|13107.6|13132.1|13108.1|13130.9|13106.9|0
1745961600000|2025-04-29 21:20:00|13131.7|13107.7|13131.8|13107.8|13131.8|13107.8|13131|13107|0
1745961900000|2025-04-29 21:25:00|13132|13108|13132.4|13108.4|13132.4|13108.4|13132|13108|0
1745962200000|2025-04-29 21:30:00|13132.5|13108.5|13131.6|13107.6|13132.5|13108.5|13131.5|13107.5|0
1745962500000|2025-04-29 21:35:00|13131.3|13107.3|13130.5|13106.5|13131.4|13107.4|13130.5|13106.5|0
1745962800000|2025-04-29 21:40:00|13130.4|13106.4|13130.3|13106.3|13130.6|13106.6|13129.8|13105.8|0
1745963100000|2025-04-29 21:45:00|13130.2|13106.2|13130.6|13106.6|13131.3|13107.3|13130.1|13106.1|0
1745963400000|2025-04-29 21:50:00|13130.5|13106.5|13126.4|13102.4|13131.1|13107.1|13125.2|13101.2|0
1745963700000|2025-04-29 21:55:00|13126.3|13102.3|13126.9|13102.9|13127.1|13103.1|13126.2|13102.2|0
1745964000000|2025-04-29 22:00:00|13127|13103|13121.7|13097.7|13127.8|13103.8|13121.7|13097.7|0
1745964300000|2025-04-29 22:05:00|13121.8|13097.8|13123.3|13099.3|13123.5|13099.5|13121.1|13097.1|0
1745964600000|2025-04-29 22:10:00|13123.2|13099.2|13126.9|13102.9|13127.4|13103.4|13121.8|13097.8|0
1745964900000|2025-04-29 22:15:00|13127.2|13103.2|13125.6|13101.6|13129|13105|13125.6|13101.6|0
1745965200000|2025-04-29 22:20:00|13125|13101|13122.6|13098.6|13126.5|13102.5|13122.1|13098.1|0
1745965500000|2025-04-29 22:25:00|13122.3|13098.3|13121.2|13097.2|13123|13099|13118.7|13094.7|0
1745965800000|2025-04-29 22:30:00|13121.1|13097.1|13121.5|13097.5|13122.3|13098.3|13119.3|13095.3|0
1745966100000|2025-04-29 22:35:00|13121.4|13097.4|13119.3|13095.3|13121.5|13097.5|13119.3|13095.3|0
1745966400000|2025-04-29 22:40:00|13119.1|13095.1|13120.6|13096.6|13121.1|13097.1|13118.4|13094.4|0
1745966700000|2025-04-29 22:45:00|13120.5|13096.5|13120.8|13096.8|13122|13098|13120.2|13096.2|0
1745967000000|2025-04-29 22:50:00|13120.6|13096.6|13120.5|13096.5|13121.2|13097.2|13120.2|13096.2|0
1745967300000|2025-04-29 22:55:00|13120.3|13096.3|13116.7|13092.7|13120.6|13096.6|13115.7|13091.7|0
1745967600000|2025-04-29 23:00:00|13116.6|13092.6|13125.7|13101.7|13126.8|13102.8|13114.5|13090.5|0
1745967900000|2025-04-29 23:05:00|13125.8|13101.8|13124.2|13100.2|13126.1|13102.1|13121.4|13097.4|0
1745968200000|2025-04-29 23:10:00|13124.3|13100.3|13123|13099|13126.1|13102.1|13122.7|13098.7|0
1745968500000|2025-04-29 23:15:00|13122.9|13098.9|13124.7|13100.7|13124.7|13100.7|13122.9|13098.9|0
1745968800000|2025-04-29 23:20:00|13124.9|13100.9|13126.2|13102.2|13128.6|13104.6|13124.9|13100.9|0
1745969100000|2025-04-29 23:25:00|13126|13102|13124.5|13100.5|13126.3|13102.3|13123.9|13099.9|0
1745969400000|2025-04-29 23:30:00|13124.6|13100.6|13126.2|13102.2|13127.1|13103.1|13124.2|13100.2|0
1745969700000|2025-04-29 23:35:00|13126|13102|13127.1|13103.1|13127.7|13103.7|13125.7|13101.7|0
1745970000000|2025-04-29 23:40:00|13126.9|13102.9|13127.4|13103.4|13128.3|13104.3|13126.9|13102.9|0
1745970300000|2025-04-29 23:45:00|13127.2|13103.2|13126.5|13102.5|13127.9|13103.9|13125.3|13101.3|0
1745970600000|2025-04-29 23:50:00|13126.3|13102.3|13126.2|13102.2|13127.1|13103.1|13125.1|13101.1|0
1745970900000|2025-04-29 23:55:00|13126.3|13102.3|13126.1|13102.1|13126.8|13102.8|13124.1|13100.1|0
1745971200000|2025-04-30 00:00:00|13125.9|13101.9|13122.2|13098.2|13126.3|13102.3|13121.4|13097.4|0
1745971500000|2025-04-30 00:05:00|13122|13098|13130.1|13106.1|13131.3|13107.3|13122|13098|0
1745971800000|2025-04-30 00:10:00|13130.2|13106.2|13128.1|13104.1|13131|13107|13127.7|13103.7|0
1745972100000|2025-04-30 00:15:00|13128|13104|13124|13100|13128.6|13104.6|13121.8|13097.8|0
1745972400000|2025-04-30 00:20:00|13123.8|13099.8|13124.5|13100.5|13128.2|13104.2|13123.8|13099.8|0
1745972700000|2025-04-30 00:25:00|13124.3|13100.3|13122.8|13098.8|13125.4|13101.4|13122.8|13098.8|0
1745973000000|2025-04-30 00:30:00|13123|13099|13125.3|13101.3|13125.4|13101.4|13120.1|13096.1|0
1745973300000|2025-04-30 00:35:00|13125|13101|13124|13100|13126.5|13102.5|13123.7|13099.7|0
1745973600000|2025-04-30 00:40:00|13123.9|13099.9|13122.8|13098.8|13124|13100|13121.9|13097.9|0
1745973900000|2025-04-30 00:45:00|13122.9|13098.9|13125.7|13101.7|13128.7|13104.7|13118.1|13094.1|0
1745974200000|2025-04-30 00:50:00|13125.6|13101.6|13124.7|13100.7|13126.6|13102.6|13123.3|13099.3|0
1745974500000|2025-04-30 00:55:00|13124.6|13100.6|13125.6|13101.6|13126|13102|13123|13099|0
1745974800000|2025-04-30 01:00:00|13125.4|13101.4|13121|13111|13125.4|13114|13108|13098|1706
1745975100000|2025-04-30 01:05:00|13122|13112|13123|13113|13124|13114|13119|13109|479
1745975400000|2025-04-30 01:10:00|13124|13114|13125|13115|13128|13118|13123|13113|266
1745975700000|2025-04-30 01:15:00|13124|13114|13122|13112|13126|13116|13117|13107|847
1745976000000|2025-04-30 01:20:00|13121|13111|13133|13123|13139|13129|13121|13111|856
1745976300000|2025-04-30 01:25:00|13132|13122|13140|13130|13141|13131|13125|13115|1633
1745976600000|2025-04-30 01:30:00|13138|13128|13103|13093|13138|13128|13082|13072|12802
1745976900000|2025-04-30 01:35:00|13102|13092|13096|13086|13112|13102|13067|13057|7401
1745977200000|2025-04-30 01:40:00|13095|13085|13128|13118|13134|13124|13082|13072|5058
1745977500000|2025-04-30 01:45:00|13129|13119|13104|13094|13139|13129|13103|13093|3870
1745977800000|2025-04-30 01:50:00|13103|13093|13072|13062|13105|13095|13070|13060|4599
1745978100000|2025-04-30 01:55:00|13073|13063|13061|13051|13074|13064|13055|13045|4576
1745978400000|2025-04-30 02:00:00|13060|13050|13060|13050|13067|13057|13052|13042|3119
1745978700000|2025-04-30 02:05:00|13059|13049|13066|13056|13069|13059|13054|13044|2629
1745979000000|2025-04-30 02:10:00|13067|13057|13068|13058|13084|13074|13067|13057|2553
1745979300000|2025-04-30 02:15:00|13069|13059|13070|13060|13071|13061|13061|13051|2105
1745979600000|2025-04-30 02:20:00|13071|13061|13068|13058|13071|13061|13060|13050|1935
1745979900000|2025-04-30 02:25:00|13067|13057|13064|13054|13069|13059|13058|13048|1355
1745980200000|2025-04-30 02:30:00|13066|13056|13071|13061|13074|13064|13060|13050|1484
1745980500000|2025-04-30 02:35:00|13070|13060|13079|13069|13080|13070|13067|13057|1624
1745980800000|2025-04-30 02:40:00|13080|13070|13060|13050|13081|13071|13057|13047|2454
1745981100000|2025-04-30 02:45:00|13061|13051|13048|13038|13062|13052|13042|13032|2137
1745981400000|2025-04-30 02:50:00|13049|13039|13047|13037|13050|13040|13038|13028|2194
1745981700000|2025-04-30 02:55:00|13048|13038|13043|13033|13048|13038|13040|13030|1819
1745982000000|2025-04-30 03:00:00|13042|13032|13057|13047|13066|13056|13041|13031|2939
1745982300000|2025-04-30 03:05:00|13059|13049|13067|13057|13068|13058|13056|13046|1609
1745982600000|2025-04-30 03:10:00|13068|13058|13075|13065|13077|13067|13066|13056|2349
1745982900000|2025-04-30 03:15:00|13074|13064|13070|13060|13084|13074|13069|13059|3935
1745983200000|2025-04-30 03:20:00|13071|13061|13062|13052|13074|13064|13060|13050|1578
1745983500000|2025-04-30 03:25:00|13061|13051|13065|13055|13072|13062|13061|13051|1009
1745983800000|2025-04-30 03:30:00|13064|13054|13073|13063|13077|13067|13064|13054|831
1745984100000|2025-04-30 03:35:00|13072|13062|13060|13050|13072|13062|13059|13049|518
1745984400000|2025-04-30 03:40:00|13059|13049|13057|13047|13060|13050|13056|13046|348
1745984700000|2025-04-30 03:45:00|13058|13048|13069|13059|13069|13059|13058|13048|345
1745985000000|2025-04-30 03:50:00|13070|13060|13066|13056|13070|13060|13065|13055|300
1745985300000|2025-04-30 03:55:00|13067|13057|13065|13055|13069|13059|13065|13055|211
1745985600000|2025-04-30 04:00:00|13066|13056|13064|13054|13068|13058|13064|13054|170
1745985900000|2025-04-30 04:05:00|13063|13053|13061|13051|13063|13053|13060|13050|154
1745986200000|2025-04-30 04:10:00|13062|13052|13063|13053|13064|13054|13060|13050|260
1745986500000|2025-04-30 04:15:00|13064|13054|13068|13058|13068|13058|13063|13053|197
1745986800000|2025-04-30 04:20:00|13067|13057|13061|13051|13068|13058|13061|13051|420
1745987100000|2025-04-30 04:25:00|13062|13052|13062|13052|13064|13054|13061|13051|152
1745987400000|2025-04-30 04:30:00|13063|13053|13064|13054|13066|13056|13062|13052|205
1745987700000|2025-04-30 04:35:00|13065|13055|13061|13051|13065|13055|13061|13051|181
1745988000000|2025-04-30 04:40:00|13062|13052|13064|13054|13065|13055|13062|13052|189
1745988300000|2025-04-30 04:45:00|13065|13055|13067|13057|13067|13057|13061|13051|387
1745988600000|2025-04-30 04:50:00|13068|13058|13067|13057|13071|13061|13066|13056|376
1745988900000|2025-04-30 04:55:00|13066|13056|13061|13051|13066|13056|13061|13051|417
1745989200000|2025-04-30 05:00:00|13060|13050|13070|13060|13074|13064|13059|13049|2602
1745989500000|2025-04-30 05:05:00|13069|13059|13058|13048|13071|13061|13050|13040|1656
1745989800000|2025-04-30 05:10:00|13059|13049|13059|13049|13064|13054|13054|13044|786
1745990100000|2025-04-30 05:15:00|13058|13048|13053|13043|13059|13049|13051|13041|1015
1745990400000|2025-04-30 05:20:00|13052|13042|13045|13035|13055|13045|13045|13035|1317
1745990700000|2025-04-30 05:25:00|13046|13036|13040|13030|13048|13038|13040|13030|2029
1745991000000|2025-04-30 05:30:00|13042|13032|13049|13039|13052|13042|13041|13031|1796
1745991300000|2025-04-30 05:35:00|13050|13040|13048|13038|13055|13045|13047|13037|1351
1745991600000|2025-04-30 05:40:00|13049|13039|13048|13038|13053|13043|13046|13036|1021
1745991900000|2025-04-30 05:45:00|13047|13037|13049|13039|13050|13040|13045|13035|1212
1745992200000|2025-04-30 05:50:00|13048|13038|13050|13040|13051|13041|13045|13035|1561
1745992500000|2025-04-30 05:55:00|13049|13039|13053|13043|13055|13045|13045|13035|916
1745992800000|2025-04-30 06:00:00|13054|13044|13048|13038|13058|13048|13048|13038|1603
1745993100000|2025-04-30 06:05:00|13049|13039|13049|13039|13051|13041|13046|13036|1668
1745993400000|2025-04-30 06:10:00|13050|13040|13044|13034|13051|13041|13042|13032|2005
1745993700000|2025-04-30 06:15:00|13043|13033|13051|13041|13056|13046|13043|13033|2314
1745994000000|2025-04-30 06:20:00|13050|13040|13050|13040|13053|13043|13046|13036|1698
1745994300000|2025-04-30 06:25:00|13051|13041|13051|13041|13051|13041|13047|13037|1364
1745994600000|2025-04-30 06:30:00|13050|13040|13052|13042|13054|13044|13039|13029|3396
1745994900000|2025-04-30 06:35:00|13053|13043|13048|13038|13056|13046|13047|13037|1734
1745995200000|2025-04-30 06:40:00|13047|13037|13040|13030|13047|13037|13031|13021|3793
1745995500000|2025-04-30 06:45:00|13041|13031|13036|13026|13045|13035|13033|13023|3334
1745995800000|2025-04-30 06:50:00|13035|13025|13039|13029|13041|13031|13033|13023|2954
1745996100000|2025-04-30 06:55:00|13038|13028|13037|13027|13043|13033|13034|13024|4325
1745996400000|2025-04-30 07:00:00|13038|13028|13044|13033|13046|13035|13038|13027|1621
1745996700000|2025-04-30 07:05:00|13045|13034|13048|13037|13049|13038|13045|13034|614
1745997000000|2025-04-30 07:10:00|13047|13036|13047|13036|13049|13038|13047|13035|561
1745997300000|2025-04-30 07:15:00|13046|13035|13041|13029|13047|13036|13039|13028|958
1745997600000|2025-04-30 07:20:00|13042|13030|13043|13032|13045|13034|13041|13029|325
1745997900000|2025-04-30 07:25:00|13042|13031|13036|13025|13043|13032|13036|13025|603
1745998200000|2025-04-30 07:30:00|13037|13026|13030|13019|13037|13026|13030|13018|675
1745998500000|2025-04-30 07:35:00|13031|13020|13035|13024|13035|13024|13028|13016|562
1745998800000|2025-04-30 07:40:00|13036|13025|13038|13027|13039|13028|13035|13024|421
1745999100000|2025-04-30 07:45:00|13037|13026|13042|13031|13043|13032|13037|13026|436
1745999400000|2025-04-30 07:50:00|13043|13030|13041|13030|13044|13033|13040|13029|325
1745999700000|2025-04-30 07:55:00|13042|13031|13048|13037|13049|13037|13041|13030|638
1746000000000|2025-04-30 08:00:00|13047|13036|13039|13028|13047|13036|13036|13025|614
1746000300000|2025-04-30 08:05:00|13040|13029|13046|13035|13046|13035|13040|13028|578
1746000600000|2025-04-30 08:10:00|13045|13034|13051|13039|13052|13041|13045|13033|667
1746000900000|2025-04-30 08:15:00|13050|13040|13056|13045|13057|13046|13049|13038|1306
1746001200000|2025-04-30 08:20:00|13055|13044|13053|13042|13057|13046|13052|13041|1007
1746001500000|2025-04-30 08:25:00|13052|13041|13049|13035|13054|13043|13047|13035|1274
1746001800000|2025-04-30 08:30:00|13052.3|13028.3|13049.5|13025.5|13052.6|13028.6|13048.8|13024.8|0
1746002100000|2025-04-30 08:35:00|13049.6|13025.6|13048.9|13024.9|13050.3|13026.3|13046.8|13022.8|254
1746002400000|2025-04-30 08:40:00|13048.8|13024.8|13052.9|13028.9|13053.4|13029.4|13048.4|13024.4|0
1746002700000|2025-04-30 08:45:00|13053|13029|13051.7|13027.7|13053.1|13029.1|13051.1|13027.1|630
1746003000000|2025-04-30 08:50:00|13051.8|13027.8|13055|13031|13056.5|13032.5|13051.8|13027.8|675
1746003300000|2025-04-30 08:55:00|13055.1|13031.1|13045.4|13021.4|13055.3|13031.3|13045.4|13021.4|335
1746003600000|2025-04-30 09:00:00|13068|13056|13065|13053|13070|13058|13059|13047|941
1746003900000|2025-04-30 09:05:00|13064|13052|13061|13049|13067|13056|13060|13049|243
1746004200000|2025-04-30 09:10:00|13060|13048|13056|13045|13060|13049|13055|13044|290
1746004500000|2025-04-30 09:15:00|13055|13044|13051|13040|13062|13050|13050|13039|288
1746004800000|2025-04-30 09:20:00|13052|13041|13054|13043|13060|13049|13050|13038|813
1746005100000|2025-04-30 09:25:00|13053|13042|13058|13047|13058|13047|13049|13038|197
1746005400000|2025-04-30 09:30:00|13059|13048|13057|13046|13061|13050|13056|13045|129
1746005700000|2025-04-30 09:35:00|13056|13045|13056|13045|13060|13049|13055|13044|314
1746006000000|2025-04-30 09:40:00|13055|13044|13055|13043|13060|13049|13053|13042|462
1746006300000|2025-04-30 09:45:00|13054|13042|13054|13043|13055|13044|13053|13042|83
1746006600000|2025-04-30 09:50:00|13055|13044|13054|13043|13057|13045|13053|13042|151
1746006900000|2025-04-30 09:55:00|13053|13042|13052|13041|13054|13043|13052|13040|54
1746007200000|2025-04-30 10:00:00|13053|13042|13056|13045|13057|13046|13052|13041|40
1746007500000|2025-04-30 10:05:00|13057|13046|13057|13046|13058|13046|13054|13043|89
1746007800000|2025-04-30 10:10:00|13056|13045|13058|13047|13058|13047|13056|13045|18
1746008100000|2025-04-30 10:15:00|13059|13046|13059|13048|13060|13049|13058|13046|107
1746008400000|2025-04-30 10:20:00|13058|13047|13060|13049|13060|13049|13058|13047|97
1746008700000|2025-04-30 10:25:00|13061|13050|13062|13051|13063|13052|13060|13049|97
1746009000000|2025-04-30 10:30:00|13063|13050|13064|13053|13066|13055|13061|13050|324
1746009300000|2025-04-30 10:35:00|13063|13052|13059|13048|13063|13052|13059|13048|142
1746009600000|2025-04-30 10:40:00|13058|13047|13057|13046|13059|13048|13057|13046|111
1746009900000|2025-04-30 10:45:00|13056|13045|13055|13044|13056|13046|13053|13042|225
1746010200000|2025-04-30 10:50:00|13054|13043|13056|13045|13058|13047|13053|13042|151
1746010500000|2025-04-30 10:55:00|13057|13046|13056|13044|13059|13047|13053|13042|177
1746010800000|2025-04-30 11:00:00|13057|13045|13053|13042|13057|13046|13049|13038|454
1746011100000|2025-04-30 11:05:00|13052|13041|13049|13038|13052|13041|13048|13037|307
1746011400000|2025-04-30 11:10:00|13050|13037|13048|13037|13051|13039|13047|13036|269
1746011700000|2025-04-30 11:15:00|13049|13038|13045|13034|13051|13040|13044|13033|327
1746012000000|2025-04-30 11:20:00|13044|13033|13043|13032|13047|13036|13043|13032|328
1746012300000|2025-04-30 11:25:00|13044|13033|13043|13032|13044|13033|13041|13030|268
1746012600000|2025-04-30 11:30:00|13042|13031|13041|13030|13043|13032|13039|13028|274
1746012900000|2025-04-30 11:35:00|13040|13029|13044|13033|13044|13033|13039|13028|199
1746013200000|2025-04-30 11:40:00|13045|13034|13046|13035|13049|13037|13045|13034|102
1746013500000|2025-04-30 11:45:00|13045|13034|13049|13038|13049|13038|13045|13034|142
1746013800000|2025-04-30 11:50:00|13048|13037|13051|13040|13052|13041|13048|13037|66
1746014100000|2025-04-30 11:55:00|13052|13039|13048|13037|13052|13041|13047|13036|68
1746014400000|2025-04-30 12:00:00|13047|13036|13050|13039|13050|13039|13047|13036|37
1746014700000|2025-04-30 12:05:00|13049|13038|13049|13038|13050|13039|13048|13037|29
1746015000000|2025-04-30 12:10:00|13050|13037|13047|13035|13050|13039|13047|13035|41
1746015300000|2025-04-30 12:15:00|13046|13036|13046|13035|13050|13038|13045|13034|96
1746015600000|2025-04-30 12:20:00|13047|13036|13048|13037|13050|13039|13046|13035|71
1746015900000|2025-04-30 12:25:00|13047|13036|13048|13034|13048|13036|13043|13032|74
1746016200000|2025-04-30 12:30:00|13049|13035|13048|13037|13050|13038|13043|13031|353
1746016500000|2025-04-30 12:35:00|13049|13038|13048|13036|13052|13041|13044|13033|464
1746016800000|2025-04-30 12:40:00|13047|13037|13046|13035|13051|13040|13045|13034|371
1746017100000|2025-04-30 12:45:00|13047|13036|13049|13038|13049|13038|13043|13032|261
1746017400000|2025-04-30 12:50:00|13048|13037|13046|13035|13050|13039|13044|13033|170
1746017700000|2025-04-30 12:55:00|13045|13034|13041|13030|13047|13035|13041|13030|131
1746018000000|2025-04-30 13:00:00|13042|13029|13037|13026|13042|13031|13037|13025|159
1746018300000|2025-04-30 13:05:00|13038|13027|13031|13020|13038|13027|13031|13020|149
1746018600000|2025-04-30 13:10:00|13030|13019|13028|13017|13031|13020|13026|13015|293
1746018900000|2025-04-30 13:15:00|13027|13016|13032|13021|13033|13022|13026|13015|191
1746019200000|2025-04-30 13:20:00|13033|13023|13036|13025|13037|13025|13032|13023|279
1746019500000|2025-04-30 13:25:00|13037|13026|13035|13024|13039|13028|13034|13023|117
1746019800000|2025-04-30 13:30:00|13036|13025|13042|13031|13044|13033|13033|13021|1104
1746020100000|2025-04-30 13:35:00|13043|13030|13028|13016|13043|13032|13028|13016|477
1746020400000|2025-04-30 13:40:00|13029|13017|13028|13017|13033|13022|13024|13013|385
1746020700000|2025-04-30 13:45:00|13027|13016|13029|13017|13031|13020|13024|13013|325
1746021000000|2025-04-30 13:50:00|13028|13016|13014|13003|13031|13020|13014|13002|497
1746021300000|2025-04-30 13:55:00|13015|13004|13009|12998|13016|13004|13006|12995|824
1746021600000|2025-04-30 14:00:00|13008|12997|13014|13002|13017|13006|13008|12997|1060
1746021900000|2025-04-30 14:05:00|13013|13003|13015|13004|13016|13005|13006|12995|418
1746022200000|2025-04-30 14:10:00|13014|13003|13013|13002|13017|13006|13013|13002|409
1746022500000|2025-04-30 14:15:00|13014|13003|13013|13002|13016|13004|13011|12999|335
1746022800000|2025-04-30 14:20:00|13014|13003|13013|13002|13015|13004|13012|13000|338
1746023100000|2025-04-30 14:25:00|13012|13001|13015|13004|13016|13005|13012|13001|401
1746023400000|2025-04-30 14:30:00|13014|13003|13014|13003|13019|13008|13013|13002|410
1746023700000|2025-04-30 14:35:00|13013|13002|13015|13004|13016|13005|13012|13001|415
1746024000000|2025-04-30 14:40:00|13016|13003|13013|13002|13016|13005|13013|13002|164
1746024300000|2025-04-30 14:45:00|13014|13001|13012|13001|13014|13003|13011|13000|254
1746024600000|2025-04-30 14:50:00|13011|13000|13012|13001|13015|13004|13008|12997|278
1746024900000|2025-04-30 14:55:00|13013|13002|13017|13006|13021|13010|13012|13001|189
1746025200000|2025-04-30 15:00:00|13018|13007|13017|13006|13023|13012|13015|13004|459
1746025500000|2025-04-30 15:05:00|13018|13005|13020|13009|13022|13010|13014|13003|320
1746025800000|2025-04-30 15:10:00|13021|13010|13021|13009|13023|13012|13020|13008|160
1746026100000|2025-04-30 15:15:00|13020|13010|13020|13008|13025|13014|13019|13008|154
1746026400000|2025-04-30 15:20:00|13019|13009|13017|13006|13022|13011|13017|13006|148
1746026700000|2025-04-30 15:25:00|13016|13005|13015|13004|13018|13007|13014|13003|208
1746027000000|2025-04-30 15:30:00|13016|13003|13016|13005|13017|13006|13012|13000|281
1746027300000|2025-04-30 15:35:00|13017|13006|13018|13007|13018|13007|13015|13004|145
1746027600000|2025-04-30 15:40:00|13019|13008|13014|13003|13020|13009|13010|12998|748
1746027900000|2025-04-30 15:45:00|13013|13002|13016|13005|13019|13008|13012|13001|206
1746028200000|2025-04-30 15:50:00|13015|13004|13015|13004|13018|13007|13014|13003|182
1746028500000|2025-04-30 15:55:00|13014|13003|13016|13005|13016|13005|13013|13002|114
1746028800000|2025-04-30 16:00:00|13017|13006|13018|13007|13019|13007|13014|13003|82
1746029100000|2025-04-30 16:05:00|13019|13008|13016|13005|13021|13010|13016|13005|86
1746029400000|2025-04-30 16:10:00|13015|13004|13016|13005|13017|13006|13015|13004|86
1746029700000|2025-04-30 16:15:00|13017|13006|13018|13007|13019|13008|13015|13004|116
1746030000000|2025-04-30 16:20:00|13019|13008|13016|13005|13020|13009|13016|13005|102
1746030300000|2025-04-30 16:25:00|13015|13004|13013|13002|13016|13005|13013|13002|130
1746030600000|2025-04-30 16:30:00|13014|13003|13014|13003|13015|13004|13013|13001|91
1746030900000|2025-04-30 16:35:00|13013|13002|13017|13005|13017|13006|13013|13002|122
1746031200000|2025-04-30 16:40:00|13016|13006|13016|13005|13017|13006|13016|13005|28
1746031500000|2025-04-30 16:45:00|13017|13006|13017|13005|13018|13006|13016|13005|51
1746031800000|2025-04-30 16:50:00|13016|13006|13019|13008|13019|13008|13016|13006|71
1746032100000|2025-04-30 16:55:00|13020|13007|13019|13008|13020|13009|13019|13007|74
1746032400000|2025-04-30 17:00:00|13020|13007|13021|13010|13023|13012|13020|13007|151
1746032700000|2025-04-30 17:05:00|13022|13009|13018|13007|13022|13011|13017|13006|70
1746033000000|2025-04-30 17:10:00|13017|13006|13017|13006|13017|13006|13015|13004|73
1746033300000|2025-04-30 17:15:00|13016|13005|13018|13007|13020|13008|13016|13005|79
1746033600000|2025-04-30 17:20:00|13019|13008|13019|13008|13020|13009|13018|13007|28
1746033900000|2025-04-30 17:25:00|13020|13009|13025|13013|13025|13014|13019|13009|156
1746034200000|2025-04-30 17:30:00|13024|13014|13026|13015|13026|13015|13024|13012|32
1746034500000|2025-04-30 17:35:00|13027|13016|13026|13015|13030|13018|13026|13015|215
1746034800000|2025-04-30 17:40:00|13027|13016|13032|13021|13032|13021|13026|13015|114
1746035100000|2025-04-30 17:45:00|13031|13020|13030|13019|13033|13021|13030|13019|73
1746035400000|2025-04-30 17:50:00|13031|13020|13030|13019|13032|13021|13030|13019|63
1746035700000|2025-04-30 17:55:00|13031|13018|13028|13017|13031|13020|13028|13017|64
1746036000000|2025-04-30 18:00:00|13029|13018|13027|13016|13029|13018|13025|13014|69
1746036300000|2025-04-30 18:05:00|13028|13017|13035|13024|13055|13044|13026|13015|1854
1746036600000|2025-04-30 18:10:00|13034|13023|13045|13034|13046|13034|13034|13022|770
1746036900000|2025-04-30 18:15:00|13044|13033|13042|13031|13048|13037|13040|13029|163
1746037200000|2025-04-30 18:20:00|13043|13032|13038|13027|13043|13032|13038|13027|103
1746037500000|2025-04-30 18:25:00|13039|13028|13033|13022|13040|13029|13026|13014|229
1746037800000|2025-04-30 18:30:00|13032|13021|13035|13024|13036|13025|13032|13021|68
1746038100000|2025-04-30 18:35:00|13034|13023|13034|13023|13036|13025|13033|13022|53
1746038400000|2025-04-30 18:40:00|13035|13022|13030.5|13020.5|13035|13023|13030.5|13020|152
1746038700000|2025-04-30 18:45:00|13031|13021|13034.5|13024.5|13036.5|13026.5|13030.5|13020.5|104
1746039000000|2025-04-30 18:50:00|13035.5|13025.5|13037.5|13027.5|13037.5|13027.5|13035.5|13025.5|28
1746039300000|2025-04-30 18:55:00|13036.5|13026.5|13036|13026|13038.5|13028.5|13034.5|13024.5|119
1746039600000|2025-04-30 19:00:00|13035.5|13025.5|13034.5|13024.5|13037|13027|13033.5|13023.5|65
1746039900000|2025-04-30 19:05:00|13034|13024|13034|13024|13034.5|13024.5|13033|13023|46
1746040200000|2025-04-30 19:10:00|13033.5|13023.5|13036.5|13026.5|13037.5|13027.5|13033|13023|31
1746040500000|2025-04-30 19:15:00|13036|13026|13033.5|13023.5|13038|13028|13033.5|13023.5|27
1746040800000|2025-04-30 19:20:00|13034.5|13024.5|13036.5|13026.5|13036.5|13026.5|13033.5|13023.5|150
1746041100000|2025-04-30 19:25:00|13035.5|13025.5|13034|13024|13038|13028|13032.5|13022.5|224
1746041400000|2025-04-30 19:30:00|13034.5|13024.5|13034.5|13024.5|13037.5|13027.5|13034.5|13024.5|66
1746041700000|2025-04-30 19:35:00|13035.5|13025.5|13032.5|13022.5|13036.5|13026.5|13032.5|13022.5|34
1746042000000|2025-04-30 19:40:00|13033.5|13023.5|13034.5|13024.5|13036.5|13026.5|13032|13022|87
1746042300000|2025-04-30 19:45:00|13035|13025|13038|13028|13039.5|13029.5|13035|13025|67
1746042600000|2025-04-30 19:50:00|13038.5|13028.5|13042|13032|13045.5|13035.5|13037.5|13027.5|140
1746042900000|2025-04-30 19:55:00|13041.5|13031.5|13040.5|13030.5|13045.5|13035.5|13039|13029|271
1746043200000|2025-04-30 20:00:00|13041.5|13031.5|13041|13031|13045.5|13035.5|13036|13026|125
1746043500000|2025-04-30 20:05:00|13041.5|13031.5|13039|13029|13044|13034|13039|13029|27
1746043800000|2025-04-30 20:10:00|13038|13028|13041|13031|13044.5|13034.5|13038|13028|34
1746044100000|2025-04-30 20:15:00|13041.5|13031.5|13044|13034|13045|13035|13041.5|13031.5|3
1746044400000|2025-04-30 20:20:00|13043.5|13033.5|13046.5|13036.5|13047|13037|13043.5|13033.5|17
1746044700000|2025-04-30 20:25:00|13046|13036|13049|13039|13049.5|13039.5|13045.5|13035.5|26
1746045000000|2025-04-30 20:30:00|13048.5|13038.5|13049|13039|13050|13040|13048.5|13038.5|20
1746045300000|2025-04-30 20:35:00|13049.5|13039.5|13050.5|13040.5|13051.5|13041.5|13049|13039|21
1746045600000|2025-04-30 20:40:00|13049|13039|13049|13039|13051|13041|13046|13036|59
1746045900000|2025-04-30 20:45:00|13048.5|13038.5|13048|13038|13048.5|13038.5|13046|13036|11
1746046200000|2025-04-30 20:50:00|13047.5|13037.5|13048|13038|13049|13039|13044.5|13034.5|22
1746046500000|2025-04-30 20:55:00|13047.5|13037.5|13049|13039|13049|13039|13044|13034|21
1746046800000|2025-04-30 21:00:00|13048.5|13038.5|13047|13037|13048.5|13038.5|13047|13037|4
1746047100000|2025-04-30 21:05:00|13051|13041|13051|13041|13051|13041|13051|13041|0
1746047700000|2025-04-30 21:15:00|13057.1|13033.1|13059.2|13035.2|13060.3|13036.3|13056.9|13032.9|0
1746048000000|2025-04-30 21:20:00|13059.3|13035.3|13060.4|13036.4|13062.1|13038.1|13058.9|13034.9|0
1746048300000|2025-04-30 21:25:00|13060.3|13036.3|13060.1|13036.1|13060.5|13036.5|13059|13035|0
1746048600000|2025-04-30 21:30:00|13059.8|13035.8|13060.4|13036.4|13062.1|13038.1|13059.4|13035.4|0
1746048900000|2025-04-30 21:35:00|13060.3|13036.3|13059.7|13035.7|13060.6|13036.6|13059.4|13035.4|0
1746049200000|2025-04-30 21:40:00|13059.6|13035.6|13057.8|13033.8|13059.7|13035.7|13057.7|13033.7|0
1746049500000|2025-04-30 21:45:00|13057.7|13033.7|13056.6|13032.6|13058.2|13034.2|13056.1|13032.1|0
1746049800000|2025-04-30 21:50:00|13055.7|13031.7|13055.4|13031.4|13055.7|13031.7|13054.2|13030.2|0
1746050100000|2025-04-30 21:55:00|13055.2|13031.2|13055|13031|13056.1|13032.1|13054.5|13030.5|0
1746050400000|2025-04-30 22:00:00|13055.1|13031.1|13063|13039|13070.2|13046.2|13052.8|13028.8|0
1746050700000|2025-04-30 22:05:00|13062.9|13038.9|13076.1|13052.1|13079.7|13055.7|13062.9|13038.9|0
1746051000000|2025-04-30 22:10:00|13076.5|13052.5|13075|13051|13079.6|13055.6|13071.5|13047.5|0
1746051300000|2025-04-30 22:15:00|13075.1|13051.1|13070.1|13046.1|13075.7|13051.7|13066.6|13042.6|0
1746051600000|2025-04-30 22:20:00|13070|13046|13067.2|13043.2|13073.2|13049.2|13067.2|13043.2|0
1746051900000|2025-04-30 22:25:00|13067|13043|13064.7|13040.7|13068|13044|13062.7|13038.7|0
1746052200000|2025-04-30 22:30:00|13065.8|13041.8|13068.6|13044.6|13073.5|13049.5|13065|13041|0
1746052500000|2025-04-30 22:35:00|13068.7|13044.7|13065|13041|13070.6|13046.6|13064.6|13040.6|0
1746052800000|2025-04-30 22:40:00|13064.7|13040.7|13062.1|13038.1|13065.3|13041.3|13062.1|13038.1|0
1746053100000|2025-04-30 22:45:00|13062|13038|13062.9|13038.9|13064.1|13040.1|13061.4|13037.4|0
1746053400000|2025-04-30 22:50:00|13062.8|13038.8|13065.1|13041.1|13065.2|13041.2|13062.5|13038.5|0
1746053700000|2025-04-30 22:55:00|13065.4|13041.4|13069.4|13045.4|13069.7|13045.7|13064.7|13040.7|0
1746054000000|2025-04-30 23:00:00|13069.2|13045.2|13070.6|13046.6|13072.7|13048.7|13068.3|13044.3|0
1746054300000|2025-04-30 23:05:00|13070.4|13046.4|13065.1|13041.1|13070.6|13046.6|13064.4|13040.4|0
1746054600000|2025-04-30 23:10:00|13064.8|13040.8|13065.4|13041.4|13067.8|13043.8|13062.1|13038.1|0
1746054900000|2025-04-30 23:15:00|13065.2|13041.2|13065.8|13041.8|13068.7|13044.7|13064.9|13040.9|0
1746055200000|2025-04-30 23:20:00|13066.1|13042.1|13072|13048|13072.4|13048.4|13066.1|13042.1|0
1746055500000|2025-04-30 23:25:00|13071.8|13047.8|13073.1|13049.1|13074.1|13050.1|13071.7|13047.7|0
1746055800000|2025-04-30 23:30:00|13073.3|13049.3|13073.6|13049.6|13074.7|13050.7|13073.3|13049.3|0
1746056100000|2025-04-30 23:35:00|13073.4|13049.4|13072.4|13048.4|13073.6|13049.6|13070.5|13046.5|0
1746056400000|2025-04-30 23:40:00|13072.1|13048.1|13071.3|13047.3|13073.1|13049.1|13070.4|13046.4|0
1746056700000|2025-04-30 23:45:00|13071.4|13047.4|13072.4|13048.4|13073|13049|13069.8|13045.8|0
1746057000000|2025-04-30 23:50:00|13072.5|13048.5|13072.7|13048.7|13075.7|13051.7|13072.2|13048.2|0
1746057300000|2025-04-30 23:55:00|13072.5|13048.5|13073.5|13049.5|13074.3|13050.3|13072|13048|0
1746057600000|2025-05-01 00:00:00|13073.6|13049.6|13075.5|13051.5|13076.4|13052.4|13071.7|13047.7|0
1746057900000|2025-05-01 00:05:00|13075.2|13051.2|13075.5|13051.5|13076.8|13052.8|13074.5|13050.5|0
1746058200000|2025-05-01 00:10:00|13075.4|13051.4|13076.4|13052.4|13077.5|13053.5|13073|13049|0
1746058500000|2025-05-01 00:15:00|13076.5|13052.5|13074.9|13050.9|13077.6|13053.6|13074.3|13050.3|0
1746058800000|2025-05-01 00:20:00|13074.6|13050.6|13076.5|13052.5|13077.8|13053.8|13074.2|13050.2|0
1746059100000|2025-05-01 00:25:00|13076.6|13052.6|13076.2|13052.2|13082.4|13058.4|13075.2|13051.2|0
1746059400000|2025-05-01 00:30:00|13076.1|13052.1|13075.2|13051.2|13076.2|13052.2|13071.6|13047.6|0
1746059700000|2025-05-01 00:35:00|13075.1|13051.1|13074.3|13050.3|13075.8|13051.8|13073.3|13049.3|0
1746060000000|2025-05-01 00:40:00|13074.2|13050.2|13077.4|13053.4|13077.5|13053.5|13074.2|13050.2|0
1746060300000|2025-05-01 00:45:00|13077.5|13053.5|13078.2|13054.2|13079.5|13055.5|13075.3|13051.3|0
1746060600000|2025-05-01 00:50:00|13078.4|13054.4|13076.6|13052.6|13078.4|13054.4|13074.9|13050.9|0
1746060900000|2025-05-01 00:55:00|13076.5|13052.5|13078.9|13054.9|13080.2|13056.2|13076.4|13052.4|0
1746061200000|2025-05-01 01:00:00|13054|13044|13071|13061|13087|13077|13050|13040|1229
1746061500000|2025-05-01 01:05:00|13068|13058|13054|13044|13072|13062|13053|13043|352
1746061800000|2025-05-01 01:10:00|13055|13045|13058|13048|13060|13050|13051|13041|212
1746062100000|2025-05-01 01:15:00|13060|13050|13058|13048|13070|13060|13057|13047|378
1746062400000|2025-05-01 01:20:00|13060|13050|13052|13042|13061|13051|13050|13040|322
1746062700000|2025-05-01 01:25:00|13051|13041|13058|13048|13059|13049|13050|13040|310
1746063000000|2025-05-01 01:30:00|13060|13050|13089|13079|13095|13085|13060|13050|1255
1746063300000|2025-05-01 01:35:00|13085|13075|13102|13092|13109|13099|13085|13075|1115
1746063600000|2025-05-01 01:40:00|13103|13093|13085|13075|13118|13108|13083|13073|1184
1746063900000|2025-05-01 01:45:00|13087|13077|13055|13045|13087|13077|13055|13045|1188
1746064200000|2025-05-01 01:50:00|13056|13046|13069|13059|13069|13059|13053|13043|815
1746064500000|2025-05-01 01:55:00|13070|13060|13076|13066|13079|13069|13063|13053|798
1746064800000|2025-05-01 02:00:00|13074|13064|13083|13073|13089|13079|13069|13059|938
1746065100000|2025-05-01 02:05:00|13085|13075|13082|13072|13085|13075|13080|13070|204
1746065400000|2025-05-01 02:10:00|13084|13074|13083|13073|13085|13075|13082|13072|156
1746065700000|2025-05-01 02:15:00|13084|13074|13077|13067|13086|13076|13077|13067|133
1746066000000|2025-05-01 02:20:00|13078|13068|13086|13076|13091|13081|13077|13067|349
1746066300000|2025-05-01 02:25:00|13085|13075|13084|13074|13088|13078|13084|13074|104
1746066600000|2025-05-01 02:30:00|13085|13075|13091|13081|13091|13081|13084|13074|359
1746066900000|2025-05-01 02:35:00|13092|13082|13098|13088|13098|13088|13092|13082|324
1746067200000|2025-05-01 02:40:00|13099|13089|13092|13082|13099|13089|13092|13082|259
1746067500000|2025-05-01 02:45:00|13093|13083|13097|13087|13097|13087|13093|13083|340
1746067800000|2025-05-01 02:50:00|13098|13088|13093|13083|13098|13088|13091|13081|535
1746068100000|2025-05-01 02:55:00|13092|13082|13103|13093|13103|13093|13091|13081|319
1746068400000|2025-05-01 03:00:00|13104|13094|13119|13109|13119|13109|13103|13093|1180
1746068700000|2025-05-01 03:05:00|13120|13110|13103|13093|13129|13119|13102|13092|2036
1746069000000|2025-05-01 03:10:00|13101|13091|13106|13096|13114|13104|13101|13091|1387
1746069300000|2025-05-01 03:15:00|13107|13097|13110|13100|13110|13100|13103|13093|357
1746069600000|2025-05-01 03:20:00|13109|13099|13113|13103|13113|13103|13107|13097|514
1746069900000|2025-05-01 03:25:00|13112|13102|13107|13097|13114|13104|13103|13093|762
1746070200000|2025-05-01 03:30:00|13106|13096|13099|13089|13106|13096|13098|13088|448
1746070500000|2025-05-01 03:35:00|13100|13090|13095|13085|13105|13095|13095|13085|474
1746070800000|2025-05-01 03:40:00|13097|13087|13094|13084|13100|13090|13093|13083|352
1746071100000|2025-05-01 03:45:00|13093|13083|13089|13079|13093|13083|13087|13077|148
1746071400000|2025-05-01 03:50:00|13088|13078|13085|13075|13088|13078|13085|13075|148
1746071700000|2025-05-01 03:55:00|13083|13073|13084|13074|13085|13075|13082|13072|77
1746072000000|2025-05-01 04:00:00|13085|13075|13087|13077|13087|13077|13084|13074|115
1746072300000|2025-05-01 04:05:00|13086|13076|13085|13075|13088|13078|13085|13075|114
1746072600000|2025-05-01 04:10:00|13084|13074|13083|13073|13084|13074|13081|13071|88
1746072900000|2025-05-01 04:15:00|13082|13072|13080|13070|13082|13072|13080|13070|60
1746073200000|2025-05-01 04:20:00|13081|13071|13075|13065|13081|13071|13074|13064|183
1746073500000|2025-05-01 04:25:00|13076|13066|13075|13065|13076|13066|13074|13064|78
1746073800000|2025-05-01 04:30:00|13074|13064|13073|13063|13075|13065|13072|13062|115
1746074100000|2025-05-01 04:35:00|13074|13064|13071|13061|13074|13064|13070|13060|139
1746074400000|2025-05-01 04:40:00|13070|13060|13068|13058|13071|13061|13068|13058|80
1746074700000|2025-05-01 04:45:00|13069|13059|13067|13057|13070|13060|13067|13057|87
1746075000000|2025-05-01 04:50:00|13068|13058|13074|13064|13074|13064|13068|13058|210
1746075300000|2025-05-01 04:55:00|13075|13065|13073|13063|13076|13066|13073|13063|135
1746075600000|2025-05-01 05:00:00|13074|13064|13074|13064|13077|13067|13072|13062|223
1746075900000|2025-05-01 05:05:00|13075|13065|13081|13071|13081|13071|13074|13064|163
1746076200000|2025-05-01 05:10:00|13082|13072|13083|13073|13085|13075|13081|13071|141
1746076500000|2025-05-01 05:15:00|13084|13074|13082|13072|13084|13074|13082|13072|200
1746076800000|2025-05-01 05:20:00|13081|13071|13073|13063|13081|13071|13070|13060|259
1746077100000|2025-05-01 05:25:00|13072|13062|13068|13058|13073|13063|13067|13057|176
1746077400000|2025-05-01 05:30:00|13069|13059|13075|13065|13076|13066|13069|13059|233
1746077700000|2025-05-01 05:35:00|13076|13066|13070|13060|13077|13067|13068|13058|243
1746078000000|2025-05-01 05:40:00|13069|13059|13068|13058|13069|13059|13065|13055|115
1746078300000|2025-05-01 05:45:00|13067|13057|13062|13052|13067|13057|13062|13052|139
1746078600000|2025-05-01 05:50:00|13061|13051|13061|13051|13061|13051|13057|13047|199
1746078900000|2025-05-01 05:55:00|13062|13052|13060|13050|13068|13058|13060|13050|263
1746079200000|2025-05-01 06:00:00|13061|13051|13063|13053|13063|13053|13060|13050|106
1746079500000|2025-05-01 06:05:00|13062|13052|13069|13059|13069|13059|13062|13052|159
1746079800000|2025-05-01 06:10:00|13068|13058|13064|13054|13068|13058|13062|13052|193
1746080100000|2025-05-01 06:15:00|13063|13053|13065|13055|13065|13055|13062|13052|98
1746080400000|2025-05-01 06:20:00|13066|13056|13066|13056|13067|13057|13064|13054|124
1746080700000|2025-05-01 06:25:00|13067|13057|13068|13058|13070|13060|13067|13057|109
1746081000000|2025-05-01 06:30:00|13069|13059|13067|13057|13070|13060|13066|13056|167
1746081300000|2025-05-01 06:35:00|13068|13058|13065|13055|13069|13059|13065|13055|138
1746081600000|2025-05-01 06:40:00|13066|13056|13062|13052|13066|13056|13062|13052|156
1746081900000|2025-05-01 06:45:00|13063|13053|13059|13049|13063|13053|13058|13048|105
1746082200000|2025-05-01 06:50:00|13060|13050|13061|13051|13062|13052|13060|13050|68
1746082500000|2025-05-01 06:55:00|13062|13052|13060|13050|13062|13052|13059|13049|199
1746082800000|2025-05-01 07:00:00|13061|13049|13055|13044|13061|13049|13052|13041|367
1746083100000|2025-05-01 07:05:00|13056|13043|13049|13037|13056|13044|13047|13036|259
1746083400000|2025-05-01 07:10:00|13048|13038|13049|13038|13050|13039|13046|13035|126
1746083700000|2025-05-01 07:15:00|13050|13039|13043|13032|13050|13039|13043|13032|114
1746084000000|2025-05-01 07:20:00|13044|13031|13042|13031|13044|13031|13040|13028|155
1746084300000|2025-05-01 07:25:00|13043|13032|13048|13036|13048|13036|13042|13032|169
1746084600000|2025-05-01 07:30:00|13047|13035|13051|13039|13051|13040|13047|13035|77
1746084900000|2025-05-01 07:35:00|13050|13040|13051|13039|13052|13040|13050|13039|78
1746085200000|2025-05-01 07:40:00|13050|13037|13047|13036|13050|13037|13047|13036|33
1746085500000|2025-05-01 07:45:00||13035||13036||13036||13035|21
1746085800000|2025-05-01 07:50:00|13048|13037|13048|13037|13048|13037|13047|13036|29
1746086100000|2025-05-01 07:55:00|13049|13036|13048|13036|13049|13037|13048|13036|79
1746086400000|2025-05-01 08:00:00|13047|13035|13037|13026|13047|13035|13037|13026|338
1746086700000|2025-05-01 08:05:00|13038|13027|13036|13025|13038|13027|13036|13025|81
1746087000000|2025-05-01 08:10:00|13034|13023|13034|13023|13034|13023|13032|13021|223
1746087300000|2025-05-01 08:15:00|13033|13022|13033|13021|13035|13024|13031|13020|267
1746087600000|2025-05-01 08:20:00|13029|13022|13031|13020|13032|13022|13029|13018|200
1746087900000|2025-05-01 08:25:00|13030|13019|13033|13021|13033|13022|13028|13017|251
1746088200000|2025-05-01 08:30:00|13037.9|13013.9|13037.2|13013.2|13038.8|13014.8|13035.6|13011.6|0
1746088500000|2025-05-01 08:35:00|13037.1|13013.1|13039.1|13015.1|13042.2|13018.2|13034.4|13010.4|27
1746088800000|2025-05-01 08:40:00|13039.2|13015.2|13040.3|13016.3|13040.9|13016.9|13039.2|13015.2|0
1746089100000|2025-05-01 08:45:00|13040.4|13016.4|13044.1|13020.1|13045.9|13021.9|13040|13016|153
1746089400000|2025-05-01 08:50:00|13044|13020|13043.5|13019.5|13044.1|13020.1|13041.8|13017.8|55
1746089700000|2025-05-01 08:55:00|13043.3|13019.3|13045.3|13021.3|13046|13022|13042.8|13018.8|35
1746090000000|2025-05-01 09:00:00|13045.4|13021.4|13040|13028|13045.9|13030|13039|13020.7|43
1746090300000|2025-05-01 09:05:00|13041|13029|13041|13030|13042|13031|13041|13028|10
1746090600000|2025-05-01 09:10:00|13042|13028|13041|13028|13042|13029|13040|13028|4
1746090900000|2025-05-01 09:15:00|13040|13029|13039|13027|13041|13029|13037|13026|70
1746091200000|2025-05-01 09:20:00|13038|13028|13039|13027|13039|13028|13038|13026|6
1746091500000|2025-05-01 09:25:00|13038|13028|13039|13028|13040|13028|13038|13027|35
1746091800000|2025-05-01 09:30:00|13040|13027|13043|13032|13044|13033|13040|13027|147
1746092100000|2025-05-01 09:35:00|13044|13031|13044|13032|13044|13033|13043|13031|23
1746092400000|2025-05-01 09:40:00|13043|13031|13044|13032|13044|13033|13043|13031|8
1746092700000|2025-05-01 09:45:00|13043|13033|13044|13033|13045|13034|13043|13032|10
1746093000000|2025-05-01 09:50:00|13045|13032|13045|13034|13045|13034|13044|13032|42
1746093300000|2025-05-01 09:55:00|13046|13035|13041|13030|13047|13036|13041|13030|39
1746093600000|2025-05-01 10:00:00|13042|13031|13042|13031|13043|13032|13041|13030|16
1746093900000|2025-05-01 10:05:00|13041|13030|13044|13033|13044|13033|13041|13030|28
1746094200000|2025-05-01 10:10:00|13045|13034|13044|13032|13046|13034|13044|13032|8
1746094500000|2025-05-01 10:15:00|13045|13033|13053|13041|13053|13042|13044|13032|185
1746094800000|2025-05-01 10:20:00|13054|13043|13052|13040|13055|13044|13051|13040|264
1746095100000|2025-05-01 10:25:00|13053|13041|13051|13039|13053|13042|13050|13039|40
1746095400000|2025-05-01 10:30:00|13050|13040|13052|13041|13053|13041|13048|13037|80
1746095700000|2025-05-01 10:35:00|13053|13040|13054|13043|13055|13044|13052|13040|24
1746096000000|2025-05-01 10:40:00|13055|13042|13054|13042|13055|13043|13053|13041|18
1746096300000|2025-05-01 10:45:00|13053|13041|13054|13043|13055|13044|13053|13041|58
1746096600000|2025-05-01 10:50:00|13053|13042|13055|13043|13055|13043|13053|13042|14
1746096900000|2025-05-01 10:55:00|13056|13044|13055|13044|13057|13045|13055|13044|47
1746097200000|2025-05-01 11:00:00|13054|13043|13054|13043|13055|13044|13050|13039|46
1746097500000|2025-05-01 11:05:00|13055|13044|13053|13042|13055|13044|13052|13041|30
1746097800000|2025-05-01 11:10:00|13054|13043|13052|13041|13054|13043|13052|13041|31
1746098100000|2025-05-01 11:15:00|13051|13040|13051|13040|13051|13040|13049|13038|20
1746098400000|2025-05-01 11:20:00|13050|13039|13046|13035|13051|13040|13045|13033|162
1746098700000|2025-05-01 11:25:00|13045|13034|13048|13037|13049|13037|13045|13034|40
1746099000000|2025-05-01 11:30:00|13049|13038|13050|13039|13051|13039|13047|13036|137
1746099300000|2025-05-01 11:35:00|13051|13040|13050|13039|13051|13040|13050|13038|19
1746099600000|2025-05-01 11:40:00|13051|13038|13046|13035|13051|13039|13046|13035|64
1746099900000|2025-05-01 11:45:00|13045|13034|13041|13030|13045|13034|13041|13030|34
1746100200000|2025-05-01 11:50:00|13042|13031|13044|13033|13045|13034|13041|13031|53
1746100500000|2025-05-01 11:55:00|13045|13034|13042|13031|13045|13034|13042|13031|23
1746100800000|2025-05-01 12:00:00|13041|13030|13039|13027|13041|13030|13037|13026|93
1746101100000|2025-05-01 12:05:00|13038|13028|13040|13028|13042|13031|13038|13028|43
1746101400000|2025-05-01 12:10:00|13041|13029|13041|13030|13042|13030|13040|13029|22
1746101700000|2025-05-01 12:15:00|13040|13029|13040|13029|13042|13031|13039|13028|78
1746102000000|2025-05-01 12:20:00|13041|13030|13041|13030|13042|13031|13040|13029|23
1746102300000|2025-05-01 12:25:00|13042|13031|13042|13029|13043|13032|13038|13027|146
1746102600000|2025-05-01 12:30:00|13039|13028|13039|13028|13040|13029|13031|13020|167
1746102900000|2025-05-01 12:35:00|13038|13027|13038|13027|13041|13030|13038|13027|47
1746103200000|2025-05-01 12:40:00|13039|13028|13042|13031|13043|13032|13039|13027|46
1746103500000|2025-05-01 12:45:00|13043|13032|13047|13035|13047|13035|13043|13032|55
1746103800000|2025-05-01 12:50:00|13046|13036|13049|13037|13049|13038|13045|13034|63
1746104100000|2025-05-01 12:55:00|13048|13038|13048|13036|13050|13039|13047|13036|58
1746104400000|2025-05-01 13:00:00|13047|13035|13046|13035|13047|13036|13044|13033|87
1746104700000|2025-05-01 13:05:00|13047|13036|13045|13034|13049|13038|13045|13034|79
1746105000000|2025-05-01 13:10:00|13046|13035|13045|13034|13047|13035|13044|13033|37
1746105300000|2025-05-01 13:15:00|13046|13035|13045|13033|13046|13035|13044|13033|20
1746105600000|2025-05-01 13:20:00|13044|13034|13045|13033|13045|13034|13044|13033|11
1746105900000|2025-05-01 13:25:00|13044|13032|13040|13028|13044|13033|13035|13024|138
1746106200000|2025-05-01 13:30:00|13039|13027|13023|13012|13040|13029|13013|13002|1068
1746106500000|2025-05-01 13:35:00|13024|13013|13040|13029|13043|13032|13014|13003|809
1746106800000|2025-05-01 13:40:00|13041|13030|13040|13029|13048|13037|13037|13026|319
1746107100000|2025-05-01 13:45:00|13041|13028|13039|13028|13043|13031|13036|13025|182
1746107400000|2025-05-01 13:50:00|13040|13029|13022|13011|13041|13030|13022|13011|193
1746107700000|2025-05-01 13:55:00|13021|13010|13003|12991|13022|13011|13001|12990|561
1746108000000|2025-05-01 14:00:00|13007|12992|13008|12997|13018|13006|12998|12987|601
1746108300000|2025-05-01 14:05:00|13009|12996|13007|12996|13013|13002|13001|12990|245
1746108600000|2025-05-01 14:10:00|13006|12995|13009|12997|13011|13000|13003|12991|193
1746108900000|2025-05-01 14:15:00|13008|12998|13010|12999|13011|13000|13005|12994|349
1746109200000|2025-05-01 14:20:00|13009|12998|13015|13004|13017|13006|13006|12994|230
1746109500000|2025-05-01 14:25:00|13014|13003|13015|13004|13017|13006|13012|13001|119
1746109800000|2025-05-01 14:30:00|13016|13003|13011|12999|13016|13005|13008|12996|204
1746110100000|2025-05-01 14:35:00|13010|13000|13010|12999|13013|13002|13008|12997|147
1746110400000|2025-05-01 14:40:00|13011|13000|13011|13000|13013|13002|13010|12999|195
1746110700000|2025-05-01 14:45:00|13010|12999|13005|12994|13012|13001|13003|12992|308
1746111000000|2025-05-01 14:50:00|13006|12995|13004|12993|13006|12995|13001|12990|270
1746111300000|2025-05-01 14:55:00|13005|12994|13013|13002|13014|13003|13005|12994|224
1746111600000|2025-05-01 15:00:00|13014|13003|13018|13007|13018|13007|13012|13001|200
1746111900000|2025-05-01 15:05:00|13019|13008|13017|13006|13023|13012|13017|13006|292
1746112200000|2025-05-01 15:10:00|13018|13007|13021|13010|13021|13010|13017|13006|159
1746112500000|2025-05-01 15:15:00|13024|13013|13018|13007|13024|13013|13015|13004|272
1746112800000|2025-05-01 15:20:00|13017|13006|13012|13001|13018|13007|13011|13000|210
1746113100000|2025-05-01 15:25:00|13013|13002|13018|13007|13020|13009|13013|13002|114
1746113400000|2025-05-01 15:30:00|13019|13008|13018|13007|13022|13011|13017|13006|115
1746113700000|2025-05-01 15:35:00|13017|13006|13018|13007|13020|13009|13015|13004|299
1746114000000|2025-05-01 15:40:00|13017|13006|13014|13003|13018|13007|13014|13003|55
1746114300000|2025-05-01 15:45:00|13015|13004|13014|13003|13015|13004|13013|13001|31
1746114600000|2025-05-01 15:50:00|13015|13004|13012|13001|13015|13004|13012|13001|13
1746114900000|2025-05-01 15:55:00|13011|13000|13009|12998|13011|13000|13006|12995|93
1746115200000|2025-05-01 16:00:00|13008|12997|13008|12997|13009|12998|13006|12995|34
1746115500000|2025-05-01 16:05:00|13009|12998|13010|12999|13011|13000|13008|12997|29
1746115800000|2025-05-01 16:10:00|13009|12998|13009|12998|13010|12999|13008|12997|15
1746116100000|2025-05-01 16:15:00|13008|12997|13008|12997|13008|12997|13004|12993|78
1746116400000|2025-05-01 16:20:00|13007|12996|13007|12996|13008|12997|13007|12996|22
1746116700000|2025-05-01 16:25:00|13008|12997|13010|12999|13012|13001|13008|12997|43
1746117000000|2025-05-01 16:30:00|13011|12998|13012|13001|13013|13002|13009|12998|33
1746117300000|2025-05-01 16:35:00|13013|13002|13013|13002|13015|13004|13012|13002|13
1746117600000|2025-05-01 16:40:00|13014|13001|13012|13000|13014|13002|13011|13000|14
1746117900000|2025-05-01 16:45:00|13011|13001|13010|12999|13012|13001|13009|12998|37
1746118200000|2025-05-01 16:50:00|13009|12998|13006|12995|13010|12999|13005|12994|71
1746118500000|2025-05-01 16:55:00|13005|12994|13006|12995|13008|12997|13005|12994|45
1746118800000|2025-05-01 17:00:00|13007|12996|13012|13001|13012|13001|13006|12995|81
1746119100000|2025-05-01 17:05:00|13011|13000|13012|13000|13012|13001|13008|12997|82
1746119400000|2025-05-01 17:10:00|13013|13001|13014|13003|13015|13004|13011|13000|39
1746119700000|2025-05-01 17:15:00|13015|13004|13014|13003|13015|13004|13014|13003|13
1746120000000|2025-05-01 17:20:00|13013|13002|13012|13001|13013|13002|13012|13001|5
1746120300000|2025-05-01 17:25:00|13013|13002|13013|13002|13013|13002|13011|13000|24
1746120600000|2025-05-01 17:30:00|13014|13001|13014|13003|13014|13003|13012|13001|21
1746120900000|2025-05-01 17:35:00|13015|13004|13012|13001|13015|13004|13012|13001|53
1746121200000|2025-05-01 17:40:00|13011|13000|13011|13000|13012|13001|13010|12999|25
1746121500000|2025-05-01 17:45:00|13010|12999|13012|13001|13012|13001|13010|12999|22
1746121800000|2025-05-01 17:50:00|13013|13002|13012|13001|13014|13003|13011|13000|44
1746122100000|2025-05-01 17:55:00|13013|13000|13011|13000|13013|13001|13010|12999|46
1746122400000|2025-05-01 18:00:00|13010|12999|13013|13002|13013|13002|13010|12999|24
1746122700000|2025-05-01 18:05:00|13014|13003|13017|13006|13019|13007|13013|13003|66
1746123000000|2025-05-01 18:10:00|13018|13007|13019|13008|13019|13008|13018|13007|66
1746123300000|2025-05-01 18:15:00|13018|13007|13020|13009|13022|13011|13017|13005|97
1746123600000|2025-05-01 18:20:00|13019|13008|13020|13009|13021|13010|13019|13008|9
1746123900000|2025-05-01 18:25:00|13021|13010|13023|13012|13023|13012|13020|13009|23
1746124200000|2025-05-01 18:30:00|13024|13013|13024|13013|13025|13014|13023|13012|24
1746124500000|2025-05-01 18:35:00|13025|13014|13025|13013|13025|13014|13023|13012|53
1746124800000|2025-05-01 18:40:00|13024|13012|13023|13013|13024|13013|13022|13010|229
1746125100000|2025-05-01 18:45:00|13023.5|13013.5|13023.5|13013.5|13026|13016|13023.5|13013.5|189
1746125400000|2025-05-01 18:50:00|13024|13014|13024.5|13014.5|13025.5|13015.5|13023.5|13013.5|70
1746125700000|2025-05-01 18:55:00|13025|13015|13021|13011|13025|13015|13020.5|13010.5|114
1746126000000|2025-05-01 19:00:00|13021.5|13011.5|13019|13009|13022.5|13012.5|13017.5|13007.5|97
1746126300000|2025-05-01 19:05:00|13018.5|13008.5|13014|13004|13019|13009|13012|13002|109
1746126600000|2025-05-01 19:10:00|13013.5|13003.5|13006.5|12996.5|13014|13004|13005.5|12995.5|190
1746126900000|2025-05-01 19:15:00|13005.5|12995.5|13001.5|12991.5|13008.5|12998.5|13001.5|12991.5|301
1746127200000|2025-05-01 19:20:00|13001|12991|13005|12995|13005|12995|13001|12991|222
1746127500000|2025-05-01 19:25:00|13004.5|12994.5|13007.5|12997.5|13007.5|12997.5|13002.5|12992.5|241
1746127800000|2025-05-01 19:30:00|13008.5|12998.5|13004.5|12994.5|13009|12999|13002.5|12992.5|181
1746128100000|2025-05-01 19:35:00|13004|12994|12999.5|12989.5|13005.5|12995.5|12998.5|12988.5|123
1746128400000|2025-05-01 19:40:00|13000.5|12990.5|12998.5|12988.5|13000.5|12990.5|12998.5|12988.5|174
1746128700000|2025-05-01 19:45:00|12999|12989|13003.5|12993.5|13004.5|12994.5|12999|12989|142
1746129000000|2025-05-01 19:50:00|13004.5|12994.5|12994.5|12984.5|13004.5|12994.5|12986.5|12976.5|912
1746129300000|2025-05-01 19:55:00|12995|12985|12976.5|12966.5|12996|12986|12976.5|12966.5|820
1746129600000|2025-05-01 20:00:00|12977|12967|12972|12962|12986.5|12976.5|12971.5|12961.5|317
1746129900000|2025-05-01 20:05:00|12973|12963|12974.5|12964.5|12976|12966|12973|12963|8
1746130200000|2025-05-01 20:10:00|12975|12965|12980.5|12970.5|12981|12971|12974|12964|33
1746130500000|2025-05-01 20:15:00|12981|12971|12986.5|12976.5|12986.5|12976.5|12980.5|12970.5|17
1746130800000|2025-05-01 20:20:00|12986|12976|12989|12979|12989.5|12979.5|12986|12976|14
1746131100000|2025-05-01 20:25:00|12988.5|12978.5|12989|12979|12989|12979|12988|12978|10
1746131400000|2025-05-01 20:30:00|12989.5|12979.5|12987|12977|12991.5|12981.5|12986|12976|70
1746131700000|2025-05-01 20:35:00|12987.5|12977.5|12988.5|12978.5|12988.5|12978.5|12985.5|12975.5|9
1746132000000|2025-05-01 20:40:00|12988|12978|12987.5|12977.5|12988.5|12978.5|12986.5|12976.5|10
1746132300000|2025-05-01 20:45:00|12987|12977|12990|12980|12990|12980|12985.5|12975.5|9
1746132600000|2025-05-01 20:50:00|12989.5|12979.5|12990|12980|12990|12980|12988|12978|6
1746132900000|2025-05-01 20:55:00|12988|12978|12985.5|12975.5|12989.5|12979.5|12982.5|12972.5|61
1746133200000|2025-05-01 21:00:00|12985|12975|12989|12979|12989|12979|12984.5|12974.5|3
1746134100000|2025-05-01 21:15:00|12995.9|12971.9|12998.2|12974.2|12999.7|12975.7|12995.2|12971.2|0
1746134400000|2025-05-01 21:20:00|12999.6|12975.6|12999.2|12975.2|13002.5|12978.5|12998.2|12974.2|0
1746134700000|2025-05-01 21:25:00|12998.9|12974.9|13000.3|12976.3|13003.1|12979.1|12998.5|12974.5|0
1746135000000|2025-05-01 21:30:00|13001.8|12977.8|13002.4|12978.4|13003.2|12979.2|13001.7|12977.7|0
1746135300000|2025-05-01 21:35:00|13002.2|12978.2|12999.1|12975.1|13002.2|12978.2|12997.9|12973.9|0
1746135600000|2025-05-01 21:40:00|12998.6|12974.6|12995|12971|12998.6|12974.6|12994.1|12970.1|0
1746135900000|2025-05-01 21:45:00|12994.9|12970.9|12989.8|12965.8|12996.1|12972.1|12989.5|12965.5|0
1746136200000|2025-05-01 21:50:00|12989.9|12965.9|12991.3|12967.3|12991.3|12967.3|12989.2|12965.2|0
1746136500000|2025-05-01 21:55:00|12990.3|12966.3|12991.6|12967.6|12992.4|12968.4|12989.5|12965.5|0
1746136800000|2025-05-01 22:00:00|12989.5|12965.5|12985.3|12961.3|12994.2|12970.2|12983.1|12959.1|0
1746137100000|2025-05-01 22:05:00|12985.2|12961.2|12985.9|12961.9|12987.6|12963.6|12981.6|12957.6|0
1746137400000|2025-05-01 22:10:00|12986.1|12962.1|12990.8|12966.8|12991.8|12967.8|12985.6|12961.6|0
1746137700000|2025-05-01 22:15:00|12990.7|12966.7|12993.2|12969.2|12994.7|12970.7|12990.1|12966.1|0
1746138000000|2025-05-01 22:20:00|12993.1|12969.1|12991.1|12967.1|12993.4|12969.4|12990.9|12966.9|0
1746138300000|2025-05-01 22:25:00|12991.2|12967.2|12992.4|12968.4|12992.7|12968.7|12990.7|12966.7|0
1746138600000|2025-05-01 22:30:00|12992.5|12968.5|12993.5|12969.5|12993.5|12969.5|12988.8|12964.8|0
1746138900000|2025-05-01 22:35:00|12993.4|12969.4|12993.8|12969.8|12994.1|12970.1|12991.2|12967.2|0
1746139200000|2025-05-01 22:40:00|12993.9|12969.9|12992.8|12968.8|12995.1|12971.1|12990.9|12966.9|0
1746139500000|2025-05-01 22:45:00|12992.9|12968.9|12991.6|12967.6|12992.9|12968.9|12990.7|12966.7|0
1746139800000|2025-05-01 22:50:00|12991.8|12967.8|12991.4|12967.4|12993.1|12969.1|12989.8|12965.8|0
1746140100000|2025-05-01 22:55:00|12991.2|12967.2|12991.8|12967.8|12992.8|12968.8|12990.4|12966.4|0
1746140400000|2025-05-01 23:00:00|12991.5|12967.5|12994.2|12970.2|12995.1|12971.1|12990.2|12966.2|0
1746140700000|2025-05-01 23:05:00|12994.4|12970.4|12993.1|12969.1|12994.4|12970.4|12992.7|12968.7|0
1746141000000|2025-05-01 23:10:00|12992.5|12968.5|12992.9|12968.9|12994.1|12970.1|12992.4|12968.4|0
1746141300000|2025-05-01 23:15:00|12993.1|12969.1|12999|12975|12999|12975|12992.9|12968.9|0
1746141600000|2025-05-01 23:20:00|12998.7|12974.7|13000.9|12976.9|13001.6|12977.6|12998.1|12974.1|0
1746141900000|2025-05-01 23:25:00|13000.5|12976.5|13000|12976|13002|12978|12998.3|12974.3|0
1746142200000|2025-05-01 23:30:00|12999.7|12975.7|12995.1|12971.1|13000.3|12976.3|12994.5|12970.5|0
1746142500000|2025-05-01 23:35:00|12995|12971|12995.7|12971.7|12997.1|12973.1|12995|12971|0
1746142800000|2025-05-01 23:40:00|12995.6|12971.6|12995.7|12971.7|12998|12974|12995.5|12971.5|0
1746143100000|2025-05-01 23:45:00|12995.8|12971.8|12991.4|12967.4|12996.3|12972.3|12990.8|12966.8|0
1746143400000|2025-05-01 23:50:00|12991.7|12967.7|12995.4|12971.4|12995.5|12971.5|12990|12966|0
1746143700000|2025-05-01 23:55:00|12995.9|12971.9|12994.1|12970.1|12997.7|12973.7|12993.8|12969.8|0
1746057600000|2025-05-01 00:00:00|13073.6|13049.6|13075.5|13051.5|13076.4|13052.4|13071.7|13047.7|0
1746057900000|2025-05-01 00:05:00|13075.2|13051.2|13075.5|13051.5|13076.8|13052.8|13074.5|13050.5|0
1746058200000|2025-05-01 00:10:00|13075.4|13051.4|13076.4|13052.4|13077.5|13053.5|13073|13049|0
1746058500000|2025-05-01 00:15:00|13076.5|13052.5|13074.9|13050.9|13077.6|13053.6|13074.3|13050.3|0
1746058800000|2025-05-01 00:20:00|13074.6|13050.6|13076.5|13052.5|13077.8|13053.8|13074.2|13050.2|0
1746059100000|2025-05-01 00:25:00|13076.6|13052.6|13076.2|13052.2|13082.4|13058.4|13075.2|13051.2|0
1746059400000|2025-05-01 00:30:00|13076.1|13052.1|13075.2|13051.2|13076.2|13052.2|13071.6|13047.6|0
1746059700000|2025-05-01 00:35:00|13075.1|13051.1|13074.3|13050.3|13075.8|13051.8|13073.3|13049.3|0
1746060000000|2025-05-01 00:40:00|13074.2|13050.2|13077.4|13053.4|13077.5|13053.5|13074.2|13050.2|0
1746060300000|2025-05-01 00:45:00|13077.5|13053.5|13078.2|13054.2|13079.5|13055.5|13075.3|13051.3|0
1746060600000|2025-05-01 00:50:00|13078.4|13054.4|13076.6|13052.6|13078.4|13054.4|13074.9|13050.9|0
1746060900000|2025-05-01 00:55:00|13076.5|13052.5|13078.9|13054.9|13080.2|13056.2|13076.4|13052.4|0
1746061200000|2025-05-01 01:00:00|13054|13044|13071|13061|13087|13077|13050|13040|1229
1746061500000|2025-05-01 01:05:00|13068|13058|13054|13044|13072|13062|13053|13043|352
1746061800000|2025-05-01 01:10:00|13055|13045|13058|13048|13060|13050|13051|13041|212
1746062100000|2025-05-01 01:15:00|13060|13050|13058|13048|13070|13060|13057|13047|378
1746062400000|2025-05-01 01:20:00|13060|13050|13052|13042|13061|13051|13050|13040|322
1746062700000|2025-05-01 01:25:00|13051|13041|13058|13048|13059|13049|13050|13040|310
1746063000000|2025-05-01 01:30:00|13060|13050|13089|13079|13095|13085|13060|13050|1255
1746063300000|2025-05-01 01:35:00|13085|13075|13102|13092|13109|13099|13085|13075|1115
1746063600000|2025-05-01 01:40:00|13103|13093|13085|13075|13118|13108|13083|13073|1184
1746063900000|2025-05-01 01:45:00|13087|13077|13055|13045|13087|13077|13055|13045|1188
1746064200000|2025-05-01 01:50:00|13056|13046|13069|13059|13069|13059|13053|13043|815
1746064500000|2025-05-01 01:55:00|13070|13060|13076|13066|13079|13069|13063|13053|798
1746064800000|2025-05-01 02:00:00|13074|13064|13083|13073|13089|13079|13069|13059|938
1746065100000|2025-05-01 02:05:00|13085|13075|13082|13072|13085|13075|13080|13070|204
1746065400000|2025-05-01 02:10:00|13084|13074|13083|13073|13085|13075|13082|13072|156
1746065700000|2025-05-01 02:15:00|13084|13074|13077|13067|13086|13076|13077|13067|133
1746066000000|2025-05-01 02:20:00|13078|13068|13086|13076|13091|13081|13077|13067|349
1746066300000|2025-05-01 02:25:00|13085|13075|13084|13074|13088|13078|13084|13074|104
1746066600000|2025-05-01 02:30:00|13085|13075|13091|13081|13091|13081|13084|13074|359
1746066900000|2025-05-01 02:35:00|13092|13082|13098|13088|13098|13088|13092|13082|324
1746067200000|2025-05-01 02:40:00|13099|13089|13092|13082|13099|13089|13092|13082|259
1746067500000|2025-05-01 02:45:00|13093|13083|13097|13087|13097|13087|13093|13083|340
1746067800000|2025-05-01 02:50:00|13098|13088|13093|13083|13098|13088|13091|13081|535
1746068100000|2025-05-01 02:55:00|13092|13082|13103|13093|13103|13093|13091|13081|319
1746068400000|2025-05-01 03:00:00|13104|13094|13119|13109|13119|13109|13103|13093|1180
1746068700000|2025-05-01 03:05:00|13120|13110|13103|13093|13129|13119|13102|13092|2036
1746069000000|2025-05-01 03:10:00|13101|13091|13106|13096|13114|13104|13101|13091|1387
1746069300000|2025-05-01 03:15:00|13107|13097|13110|13100|13110|13100|13103|13093|357
1746069600000|2025-05-01 03:20:00|13109|13099|13113|13103|13113|13103|13107|13097|514
1746069900000|2025-05-01 03:25:00|13112|13102|13107|13097|13114|13104|13103|13093|762
1746070200000|2025-05-01 03:30:00|13106|13096|13099|13089|13106|13096|13098|13088|448
1746070500000|2025-05-01 03:35:00|13100|13090|13095|13085|13105|13095|13095|13085|474
1746070800000|2025-05-01 03:40:00|13097|13087|13094|13084|13100|13090|13093|13083|352
1746071100000|2025-05-01 03:45:00|13093|13083|13089|13079|13093|13083|13087|13077|148
1746071400000|2025-05-01 03:50:00|13088|13078|13085|13075|13088|13078|13085|13075|148
1746071700000|2025-05-01 03:55:00|13083|13073|13084|13074|13085|13075|13082|13072|77
1746072000000|2025-05-01 04:00:00|13085|13075|13087|13077|13087|13077|13084|13074|115
1746072300000|2025-05-01 04:05:00|13086|13076|13085|13075|13088|13078|13085|13075|114
1746072600000|2025-05-01 04:10:00|13084|13074|13083|13073|13084|13074|13081|13071|88
1746072900000|2025-05-01 04:15:00|13082|13072|13080|13070|13082|13072|13080|13070|60
1746073200000|2025-05-01 04:20:00|13081|13071|13075|13065|13081|13071|13074|13064|183
1746073500000|2025-05-01 04:25:00|13076|13066|13075|13065|13076|13066|13074|13064|78
1746073800000|2025-05-01 04:30:00|13074|13064|13073|13063|13075|13065|13072|13062|115
1746074100000|2025-05-01 04:35:00|13074|13064|13071|13061|13074|13064|13070|13060|139
1746074400000|2025-05-01 04:40:00|13070|13060|13068|13058|13071|13061|13068|13058|80
1746074700000|2025-05-01 04:45:00|13069|13059|13067|13057|13070|13060|13067|13057|87
1746075000000|2025-05-01 04:50:00|13068|13058|13074|13064|13074|13064|13068|13058|210
1746075300000|2025-05-01 04:55:00|13075|13065|13073|13063|13076|13066|13073|13063|135
1746075600000|2025-05-01 05:00:00|13074|13064|13074|13064|13077|13067|13072|13062|223
1746075900000|2025-05-01 05:05:00|13075|13065|13081|13071|13081|13071|13074|13064|163
1746076200000|2025-05-01 05:10:00|13082|13072|13083|13073|13085|13075|13081|13071|141
1746076500000|2025-05-01 05:15:00|13084|13074|13082|13072|13084|13074|13082|13072|200
1746076800000|2025-05-01 05:20:00|13081|13071|13073|13063|13081|13071|13070|13060|259
1746077100000|2025-05-01 05:25:00|13072|13062|13068|13058|13073|13063|13067|13057|176
1746077400000|2025-05-01 05:30:00|13069|13059|13075|13065|13076|13066|13069|13059|233
1746077700000|2025-05-01 05:35:00|13076|13066|13070|13060|13077|13067|13068|13058|243
1746078000000|2025-05-01 05:40:00|13069|13059|13068|13058|13069|13059|13065|13055|115
1746078300000|2025-05-01 05:45:00|13067|13057|13062|13052|13067|13057|13062|13052|139
1746078600000|2025-05-01 05:50:00|13061|13051|13061|13051|13061|13051|13057|13047|199
1746078900000|2025-05-01 05:55:00|13062|13052|13060|13050|13068|13058|13060|13050|263
1746079200000|2025-05-01 06:00:00|13061|13051|13063|13053|13063|13053|13060|13050|106
1746079500000|2025-05-01 06:05:00|13062|13052|13069|13059|13069|13059|13062|13052|159
1746079800000|2025-05-01 06:10:00|13068|13058|13064|13054|13068|13058|13062|13052|193
1746080100000|2025-05-01 06:15:00|13063|13053|13065|13055|13065|13055|13062|13052|98
1746080400000|2025-05-01 06:20:00|13066|13056|13066|13056|13067|13057|13064|13054|124
1746080700000|2025-05-01 06:25:00|13067|13057|13068|13058|13070|13060|13067|13057|109
1746081000000|2025-05-01 06:30:00|13069|13059|13067|13057|13070|13060|13066|13056|167
1746081300000|2025-05-01 06:35:00|13068|13058|13065|13055|13069|13059|13065|13055|138
1746081600000|2025-05-01 06:40:00|13066|13056|13062|13052|13066|13056|13062|13052|156
1746081900000|2025-05-01 06:45:00|13063|13053|13059|13049|13063|13053|13058|13048|105
1746082200000|2025-05-01 06:50:00|13060|13050|13061|13051|13062|13052|13060|13050|68
1746082500000|2025-05-01 06:55:00|13062|13052|13060|13050|13062|13052|13059|13049|199
1746082800000|2025-05-01 07:00:00|13061|13049|13055|13044|13061|13049|13052|13041|367
1746083100000|2025-05-01 07:05:00|13056|13043|13049|13037|13056|13044|13047|13036|259
1746083400000|2025-05-01 07:10:00|13048|13038|13049|13038|13050|13039|13046|13035|126
1746083700000|2025-05-01 07:15:00|13050|13039|13043|13032|13050|13039|13043|13032|114
1746084000000|2025-05-01 07:20:00|13044|13031|13042|13031|13044|13031|13040|13028|155
1746084300000|2025-05-01 07:25:00|13043|13032|13048|13036|13048|13036|13042|13032|169
1746084600000|2025-05-01 07:30:00|13047|13035|13051|13039|13051|13040|13047|13035|77
1746084900000|2025-05-01 07:35:00|13050|13040|13051|13039|13052|13040|13050|13039|78
1746085200000|2025-05-01 07:40:00|13050|13037|13047|13036|13050|13037|13047|13036|33
1746085500000|2025-05-01 07:45:00||13035||13036||13036||13035|21
1746085800000|2025-05-01 07:50:00|13048|13037|13048|13037|13048|13037|13047|13036|29
1746086100000|2025-05-01 07:55:00|13049|13036|13048|13036|13049|13037|13048|13036|79
1746086400000|2025-05-01 08:00:00|13047|13035|13037|13026|13047|13035|13037|13026|338
1746086700000|2025-05-01 08:05:00|13038|13027|13036|13025|13038|13027|13036|13025|81
1746087000000|2025-05-01 08:10:00|13034|13023|13034|13023|13034|13023|13032|13021|223
1746087300000|2025-05-01 08:15:00|13033|13022|13033|13021|13035|13024|13031|13020|267
1746087600000|2025-05-01 08:20:00|13029|13022|13031|13020|13032|13022|13029|13018|200
1746087900000|2025-05-01 08:25:00|13030|13019|13033|13021|13033|13022|13028|13017|251
1746088200000|2025-05-01 08:30:00|13037.9|13013.9|13037.2|13013.2|13038.8|13014.8|13035.6|13011.6|0
1746088500000|2025-05-01 08:35:00|13037.1|13013.1|13039.1|13015.1|13042.2|13018.2|13034.4|13010.4|27
1746088800000|2025-05-01 08:40:00|13039.2|13015.2|13040.3|13016.3|13040.9|13016.9|13039.2|13015.2|0
1746089100000|2025-05-01 08:45:00|13040.4|13016.4|13044.1|13020.1|13045.9|13021.9|13040|13016|153
1746089400000|2025-05-01 08:50:00|13044|13020|13043.5|13019.5|13044.1|13020.1|13041.8|13017.8|55
1746089700000|2025-05-01 08:55:00|13043.3|13019.3|13045.3|13021.3|13046|13022|13042.8|13018.8|35
1746090000000|2025-05-01 09:00:00|13045.4|13021.4|13040|13028|13045.9|13030|13039|13020.7|43
1746090300000|2025-05-01 09:05:00|13041|13029|13041|13030|13042|13031|13041|13028|10
1746090600000|2025-05-01 09:10:00|13042|13028|13041|13028|13042|13029|13040|13028|4
1746090900000|2025-05-01 09:15:00|13040|13029|13039|13027|13041|13029|13037|13026|70
1746091200000|2025-05-01 09:20:00|13038|13028|13039|13027|13039|13028|13038|13026|6
1746091500000|2025-05-01 09:25:00|13038|13028|13039|13028|13040|13028|13038|13027|35
1746091800000|2025-05-01 09:30:00|13040|13027|13043|13032|13044|13033|13040|13027|147
1746092100000|2025-05-01 09:35:00|13044|13031|13044|13032|13044|13033|13043|13031|23
1746092400000|2025-05-01 09:40:00|13043|13031|13044|13032|13044|13033|13043|13031|8
1746092700000|2025-05-01 09:45:00|13043|13033|13044|13033|13045|13034|13043|13032|10
1746093000000|2025-05-01 09:50:00|13045|13032|13045|13034|13045|13034|13044|13032|42
1746093300000|2025-05-01 09:55:00|13046|13035|13041|13030|13047|13036|13041|13030|39
1746093600000|2025-05-01 10:00:00|13042|13031|13042|13031|13043|13032|13041|13030|16
1746093900000|2025-05-01 10:05:00|13041|13030|13044|13033|13044|13033|13041|13030|28
1746094200000|2025-05-01 10:10:00|13045|13034|13044|13032|13046|13034|13044|13032|8
1746094500000|2025-05-01 10:15:00|13045|13033|13053|13041|13053|13042|13044|13032|185
1746094800000|2025-05-01 10:20:00|13054|13043|13052|13040|13055|13044|13051|13040|264
1746095100000|2025-05-01 10:25:00|13053|13041|13051|13039|13053|13042|13050|13039|40
1746095400000|2025-05-01 10:30:00|13050|13040|13052|13041|13053|13041|13048|13037|80
1746095700000|2025-05-01 10:35:00|13053|13040|13054|13043|13055|13044|13052|13040|24
1746096000000|2025-05-01 10:40:00|13055|13042|13054|13042|13055|13043|13053|13041|18
1746096300000|2025-05-01 10:45:00|13053|13041|13054|13043|13055|13044|13053|13041|58
1746096600000|2025-05-01 10:50:00|13053|13042|13055|13043|13055|13043|13053|13042|14
1746096900000|2025-05-01 10:55:00|13056|13044|13055|13044|13057|13045|13055|13044|47
1746097200000|2025-05-01 11:00:00|13054|13043|13054|13043|13055|13044|13050|13039|46
1746097500000|2025-05-01 11:05:00|13055|13044|13053|13042|13055|13044|13052|13041|30
1746097800000|2025-05-01 11:10:00|13054|13043|13052|13041|13054|13043|13052|13041|31
1746098100000|2025-05-01 11:15:00|13051|13040|13051|13040|13051|13040|13049|13038|20
1746098400000|2025-05-01 11:20:00|13050|13039|13046|13035|13051|13040|13045|13033|162
1746098700000|2025-05-01 11:25:00|13045|13034|13048|13037|13049|13037|13045|13034|40
1746099000000|2025-05-01 11:30:00|13049|13038|13050|13039|13051|13039|13047|13036|137
1746099300000|2025-05-01 11:35:00|13051|13040|13050|13039|13051|13040|13050|13038|19
1746099600000|2025-05-01 11:40:00|13051|13038|13046|13035|13051|13039|13046|13035|64
1746099900000|2025-05-01 11:45:00|13045|13034|13041|13030|13045|13034|13041|13030|34
1746100200000|2025-05-01 11:50:00|13042|13031|13044|13033|13045|13034|13041|13031|53
1746100500000|2025-05-01 11:55:00|13045|13034|13042|13031|13045|13034|13042|13031|23
1746100800000|2025-05-01 12:00:00|13041|13030|13039|13027|13041|13030|13037|13026|93
1746101100000|2025-05-01 12:05:00|13038|13028|13040|13028|13042|13031|13038|13028|43
1746101400000|2025-05-01 12:10:00|13041|13029|13041|13030|13042|13030|13040|13029|22
1746101700000|2025-05-01 12:15:00|13040|13029|13040|13029|13042|13031|13039|13028|78
1746102000000|2025-05-01 12:20:00|13041|13030|13041|13030|13042|13031|13040|13029|23
1746102300000|2025-05-01 12:25:00|13042|13031|13042|13029|13043|13032|13038|13027|146
1746102600000|2025-05-01 12:30:00|13039|13028|13039|13028|13040|13029|13031|13020|167
1746102900000|2025-05-01 12:35:00|13038|13027|13038|13027|13041|13030|13038|13027|47
1746103200000|2025-05-01 12:40:00|13039|13028|13042|13031|13043|13032|13039|13027|46
1746103500000|2025-05-01 12:45:00|13043|13032|13047|13035|13047|13035|13043|13032|55
1746103800000|2025-05-01 12:50:00|13046|13036|13049|13037|13049|13038|13045|13034|63
1746104100000|2025-05-01 12:55:00|13048|13038|13048|13036|13050|13039|13047|13036|58
1746104400000|2025-05-01 13:00:00|13047|13035|13046|13035|13047|13036|13044|13033|87
1746104700000|2025-05-01 13:05:00|13047|13036|13045|13034|13049|13038|13045|13034|79
1746105000000|2025-05-01 13:10:00|13046|13035|13045|13034|13047|13035|13044|13033|37
1746105300000|2025-05-01 13:15:00|13046|13035|13045|13033|13046|13035|13044|13033|20
1746105600000|2025-05-01 13:20:00|13044|13034|13045|13033|13045|13034|13044|13033|11
1746105900000|2025-05-01 13:25:00|13044|13032|13040|13028|13044|13033|13035|13024|138
1746106200000|2025-05-01 13:30:00|13039|13027|13023|13012|13040|13029|13013|13002|1068
1746106500000|2025-05-01 13:35:00|13024|13013|13040|13029|13043|13032|13014|13003|809
1746106800000|2025-05-01 13:40:00|13041|13030|13040|13029|13048|13037|13037|13026|319
1746107100000|2025-05-01 13:45:00|13041|13028|13039|13028|13043|13031|13036|13025|182
1746107400000|2025-05-01 13:50:00|13040|13029|13022|13011|13041|13030|13022|13011|193
1746107700000|2025-05-01 13:55:00|13021|13010|13003|12991|13022|13011|13001|12990|561
1746108000000|2025-05-01 14:00:00|13007|12992|13008|12997|13018|13006|12998|12987|601
1746108300000|2025-05-01 14:05:00|13009|12996|13007|12996|13013|13002|13001|12990|245
1746108600000|2025-05-01 14:10:00|13006|12995|13009|12997|13011|13000|13003|12991|193
1746108900000|2025-05-01 14:15:00|13008|12998|13010|12999|13011|13000|13005|12994|349
1746109200000|2025-05-01 14:20:00|13009|12998|13015|13004|13017|13006|13006|12994|230
1746109500000|2025-05-01 14:25:00|13014|13003|13015|13004|13017|13006|13012|13001|119
1746109800000|2025-05-01 14:30:00|13016|13003|13011|12999|13016|13005|13008|12996|204
1746110100000|2025-05-01 14:35:00|13010|13000|13010|12999|13013|13002|13008|12997|147
1746110400000|2025-05-01 14:40:00|13011|13000|13011|13000|13013|13002|13010|12999|195
1746110700000|2025-05-01 14:45:00|13010|12999|13005|12994|13012|13001|13003|12992|308
1746111000000|2025-05-01 14:50:00|13006|12995|13004|12993|13006|12995|13001|12990|270
1746111300000|2025-05-01 14:55:00|13005|12994|13013|13002|13014|13003|13005|12994|224
1746111600000|2025-05-01 15:00:00|13014|13003|13018|13007|13018|13007|13012|13001|200
1746111900000|2025-05-01 15:05:00|13019|13008|13017|13006|13023|13012|13017|13006|292
1746112200000|2025-05-01 15:10:00|13018|13007|13021|13010|13021|13010|13017|13006|159
1746112500000|2025-05-01 15:15:00|13024|13013|13018|13007|13024|13013|13015|13004|272
1746112800000|2025-05-01 15:20:00|13017|13006|13012|13001|13018|13007|13011|13000|210
1746113100000|2025-05-01 15:25:00|13013|13002|13018|13007|13020|13009|13013|13002|114
1746113400000|2025-05-01 15:30:00|13019|13008|13018|13007|13022|13011|13017|13006|115
1746113700000|2025-05-01 15:35:00|13017|13006|13018|13007|13020|13009|13015|13004|299
1746114000000|2025-05-01 15:40:00|13017|13006|13014|13003|13018|13007|13014|13003|55
1746114300000|2025-05-01 15:45:00|13015|13004|13014|13003|13015|13004|13013|13001|31
1746114600000|2025-05-01 15:50:00|13015|13004|13012|13001|13015|13004|13012|13001|13
1746114900000|2025-05-01 15:55:00|13011|13000|13009|12998|13011|13000|13006|12995|93
1746115200000|2025-05-01 16:00:00|13008|12997|13008|12997|13009|12998|13006|12995|34
1746115500000|2025-05-01 16:05:00|13009|12998|13010|12999|13011|13000|13008|12997|29
1746115800000|2025-05-01 16:10:00|13009|12998|13009|12998|13010|12999|13008|12997|15
1746116100000|2025-05-01 16:15:00|13008|12997|13008|12997|13008|12997|13004|12993|78
1746116400000|2025-05-01 16:20:00|13007|12996|13007|12996|13008|12997|13007|12996|22
1746116700000|2025-05-01 16:25:00|13008|12997|13010|12999|13012|13001|13008|12997|43
1746117000000|2025-05-01 16:30:00|13011|12998|13012|13001|13013|13002|13009|12998|33
1746117300000|2025-05-01 16:35:00|13013|13002|13013|13002|13015|13004|13012|13002|13
1746117600000|2025-05-01 16:40:00|13014|13001|13012|13000|13014|13002|13011|13000|14
1746117900000|2025-05-01 16:45:00|13011|13001|13010|12999|13012|13001|13009|12998|37
1746118200000|2025-05-01 16:50:00|13009|12998|13006|12995|13010|12999|13005|12994|71
1746118500000|2025-05-01 16:55:00|13005|12994|13006|12995|13008|12997|13005|12994|45
1746118800000|2025-05-01 17:00:00|13007|12996|13012|13001|13012|13001|13006|12995|81
1746119100000|2025-05-01 17:05:00|13011|13000|13012|13000|13012|13001|13008|12997|82
1746119400000|2025-05-01 17:10:00|13013|13001|13014|13003|13015|13004|13011|13000|39
1746119700000|2025-05-01 17:15:00|13015|13004|13014|13003|13015|13004|13014|13003|13
1746120000000|2025-05-01 17:20:00|13013|13002|13012|13001|13013|13002|13012|13001|5
1746120300000|2025-05-01 17:25:00|13013|13002|13013|13002|13013|13002|13011|13000|24
1746120600000|2025-05-01 17:30:00|13014|13001|13014|13003|13014|13003|13012|13001|21
1746120900000|2025-05-01 17:35:00|13015|13004|13012|13001|13015|13004|13012|13001|53
1746121200000|2025-05-01 17:40:00|13011|13000|13011|13000|13012|13001|13010|12999|25
1746121500000|2025-05-01 17:45:00|13010|12999|13012|13001|13012|13001|13010|12999|22
1746121800000|2025-05-01 17:50:00|13013|13002|13012|13001|13014|13003|13011|13000|44
1746122100000|2025-05-01 17:55:00|13013|13000|13011|13000|13013|13001|13010|12999|46
1746122400000|2025-05-01 18:00:00|13010|12999|13013|13002|13013|13002|13010|12999|24
1746122700000|2025-05-01 18:05:00|13014|13003|13017|13006|13019|13007|13013|13003|66
1746123000000|2025-05-01 18:10:00|13018|13007|13019|13008|13019|13008|13018|13007|66
1746123300000|2025-05-01 18:15:00|13018|13007|13020|13009|13022|13011|13017|13005|97
1746123600000|2025-05-01 18:20:00|13019|13008|13020|13009|13021|13010|13019|13008|9
1746123900000|2025-05-01 18:25:00|13021|13010|13023|13012|13023|13012|13020|13009|23
1746124200000|2025-05-01 18:30:00|13024|13013|13024|13013|13025|13014|13023|13012|24
1746124500000|2025-05-01 18:35:00|13025|13014|13025|13013|13025|13014|13023|13012|53
1746124800000|2025-05-01 18:40:00|13024|13012|13023|13013|13024|13013|13022|13010|229
1746125100000|2025-05-01 18:45:00|13023.5|13013.5|13023.5|13013.5|13026|13016|13023.5|13013.5|189
1746125400000|2025-05-01 18:50:00|13024|13014|13024.5|13014.5|13025.5|13015.5|13023.5|13013.5|70
1746125700000|2025-05-01 18:55:00|13025|13015|13021|13011|13025|13015|13020.5|13010.5|114
1746126000000|2025-05-01 19:00:00|13021.5|13011.5|13019|13009|13022.5|13012.5|13017.5|13007.5|97
1746126300000|2025-05-01 19:05:00|13018.5|13008.5|13014|13004|13019|13009|13012|13002|109
1746126600000|2025-05-01 19:10:00|13013.5|13003.5|13006.5|12996.5|13014|13004|13005.5|12995.5|190
1746126900000|2025-05-01 19:15:00|13005.5|12995.5|13001.5|12991.5|13008.5|12998.5|13001.5|12991.5|301
1746127200000|2025-05-01 19:20:00|13001|12991|13005|12995|13005|12995|13001|12991|222
1746127500000|2025-05-01 19:25:00|13004.5|12994.5|13007.5|12997.5|13007.5|12997.5|13002.5|12992.5|241
1746127800000|2025-05-01 19:30:00|13008.5|12998.5|13004.5|12994.5|13009|12999|13002.5|12992.5|181
1746128100000|2025-05-01 19:35:00|13004|12994|12999.5|12989.5|13005.5|12995.5|12998.5|12988.5|123
1746128400000|2025-05-01 19:40:00|13000.5|12990.5|12998.5|12988.5|13000.5|12990.5|12998.5|12988.5|174
1746128700000|2025-05-01 19:45:00|12999|12989|13003.5|12993.5|13004.5|12994.5|12999|12989|142
1746129000000|2025-05-01 19:50:00|13004.5|12994.5|12994.5|12984.5|13004.5|12994.5|12986.5|12976.5|912
1746129300000|2025-05-01 19:55:00|12995|12985|12976.5|12966.5|12996|12986|12976.5|12966.5|820
1746129600000|2025-05-01 20:00:00|12977|12967|12972|12962|12986.5|12976.5|12971.5|12961.5|317
1746129900000|2025-05-01 20:05:00|12973|12963|12974.5|12964.5|12976|12966|12973|12963|8
1746130200000|2025-05-01 20:10:00|12975|12965|12980.5|12970.5|12981|12971|12974|12964|33
1746130500000|2025-05-01 20:15:00|12981|12971|12986.5|12976.5|12986.5|12976.5|12980.5|12970.5|17
1746130800000|2025-05-01 20:20:00|12986|12976|12989|12979|12989.5|12979.5|12986|12976|14
1746131100000|2025-05-01 20:25:00|12988.5|12978.5|12989|12979|12989|12979|12988|12978|10
1746131400000|2025-05-01 20:30:00|12989.5|12979.5|12987|12977|12991.5|12981.5|12986|12976|70
1746131700000|2025-05-01 20:35:00|12987.5|12977.5|12988.5|12978.5|12988.5|12978.5|12985.5|12975.5|9
1746132000000|2025-05-01 20:40:00|12988|12978|12987.5|12977.5|12988.5|12978.5|12986.5|12976.5|10
1746132300000|2025-05-01 20:45:00|12987|12977|12990|12980|12990|12980|12985.5|12975.5|9
1746132600000|2025-05-01 20:50:00|12989.5|12979.5|12990|12980|12990|12980|12988|12978|6
1746132900000|2025-05-01 20:55:00|12988|12978|12985.5|12975.5|12989.5|12979.5|12982.5|12972.5|61
1746133200000|2025-05-01 21:00:00|12985|12975|12989|12979|12989|12979|12984.5|12974.5|3
1746134100000|2025-05-01 21:15:00|12995.9|12971.9|12998.2|12974.2|12999.7|12975.7|12995.2|12971.2|0
1746134400000|2025-05-01 21:20:00|12999.6|12975.6|12999.2|12975.2|13002.5|12978.5|12998.2|12974.2|0
1746134700000|2025-05-01 21:25:00|12998.9|12974.9|13000.3|12976.3|13003.1|12979.1|12998.5|12974.5|0
1746135000000|2025-05-01 21:30:00|13001.8|12977.8|13002.4|12978.4|13003.2|12979.2|13001.7|12977.7|0
1746135300000|2025-05-01 21:35:00|13002.2|12978.2|12999.1|12975.1|13002.2|12978.2|12997.9|12973.9|0
1746135600000|2025-05-01 21:40:00|12998.6|12974.6|12995|12971|12998.6|12974.6|12994.1|12970.1|0
1746135900000|2025-05-01 21:45:00|12994.9|12970.9|12989.8|12965.8|12996.1|12972.1|12989.5|12965.5|0
1746136200000|2025-05-01 21:50:00|12989.9|12965.9|12991.3|12967.3|12991.3|12967.3|12989.2|12965.2|0
1746136500000|2025-05-01 21:55:00|12990.3|12966.3|12991.6|12967.6|12992.4|12968.4|12989.5|12965.5|0
1746136800000|2025-05-01 22:00:00|12989.5|12965.5|12985.3|12961.3|12994.2|12970.2|12983.1|12959.1|0
1746137100000|2025-05-01 22:05:00|12985.2|12961.2|12985.9|12961.9|12987.6|12963.6|12981.6|12957.6|0
1746137400000|2025-05-01 22:10:00|12986.1|12962.1|12990.8|12966.8|12991.8|12967.8|12985.6|12961.6|0
1746137700000|2025-05-01 22:15:00|12990.7|12966.7|12993.2|12969.2|12994.7|12970.7|12990.1|12966.1|0
1746138000000|2025-05-01 22:20:00|12993.1|12969.1|12991.1|12967.1|12993.4|12969.4|12990.9|12966.9|0
1746138300000|2025-05-01 22:25:00|12991.2|12967.2|12992.4|12968.4|12992.7|12968.7|12990.7|12966.7|0
1746138600000|2025-05-01 22:30:00|12992.5|12968.5|12993.5|12969.5|12993.5|12969.5|12988.8|12964.8|0
1746138900000|2025-05-01 22:35:00|12993.4|12969.4|12993.8|12969.8|12994.1|12970.1|12991.2|12967.2|0
1746139200000|2025-05-01 22:40:00|12993.9|12969.9|12992.8|12968.8|12995.1|12971.1|12990.9|12966.9|0
1746139500000|2025-05-01 22:45:00|12992.9|12968.9|12991.6|12967.6|12992.9|12968.9|12990.7|12966.7|0
1746139800000|2025-05-01 22:50:00|12991.8|12967.8|12991.4|12967.4|12993.1|12969.1|12989.8|12965.8|0
1746140100000|2025-05-01 22:55:00|12991.2|12967.2|12991.8|12967.8|12992.8|12968.8|12990.4|12966.4|0
1746140400000|2025-05-01 23:00:00|12991.5|12967.5|12994.2|12970.2|12995.1|12971.1|12990.2|12966.2|0
1746140700000|2025-05-01 23:05:00|12994.4|12970.4|12993.1|12969.1|12994.4|12970.4|12992.7|12968.7|0
1746141000000|2025-05-01 23:10:00|12992.5|12968.5|12992.9|12968.9|12994.1|12970.1|12992.4|12968.4|0
1746141300000|2025-05-01 23:15:00|12993.1|12969.1|12999|12975|12999|12975|12992.9|12968.9|0
1746141600000|2025-05-01 23:20:00|12998.7|12974.7|13000.9|12976.9|13001.6|12977.6|12998.1|12974.1|0
1746141900000|2025-05-01 23:25:00|13000.5|12976.5|13000|12976|13002|12978|12998.3|12974.3|0
1746142200000|2025-05-01 23:30:00|12999.7|12975.7|12995.1|12971.1|13000.3|12976.3|12994.5|12970.5|0
1746142500000|2025-05-01 23:35:00|12995|12971|12995.7|12971.7|12997.1|12973.1|12995|12971|0
1746142800000|2025-05-01 23:40:00|12995.6|12971.6|12995.7|12971.7|12998|12974|12995.5|12971.5|0
1746143100000|2025-05-01 23:45:00|12995.8|12971.8|12991.4|12967.4|12996.3|12972.3|12990.8|12966.8|0
1746143400000|2025-05-01 23:50:00|12991.7|12967.7|12995.4|12971.4|12995.5|12971.5|12990|12966|0
1746143700000|2025-05-01 23:55:00|12995.9|12971.9|12994.1|12970.1|12997.7|12973.7|12993.8|12969.8|0
1746144000000|2025-05-02 00:00:00|12994.8|12970.8|12997|12973|12997.2|12973.2|12992.4|12968.4|0
1746144300000|2025-05-02 00:05:00|12997.1|12973.1|12988.3|12964.3|12998.2|12974.2|12987.7|12963.7|0
1746144600000|2025-05-02 00:10:00|12988.1|12964.1|12995.7|12971.7|12996.1|12972.1|12987|12963|0
1746144900000|2025-05-02 00:15:00|12995.8|12971.8|13018.2|12994.2|13018.6|12994.6|12995|12971|0
1746145200000|2025-05-02 00:20:00|13018.3|12994.3|13021.1|12997.1|13024.7|13000.7|13014.3|12990.3|0
1746145500000|2025-05-02 00:25:00|13021|12997|13037.1|13013.1|13037.9|13013.9|13021|12997|0
1746145800000|2025-05-02 00:30:00|13037.3|13013.3|13042.3|13018.3|13044|13020|13035.6|13011.6|0
1746146100000|2025-05-02 00:35:00|13042.2|13018.2|13038.4|13014.4|13043.3|13019.3|13037.2|13013.2|0
1746146400000|2025-05-02 00:40:00|13038.5|13014.5|13048.1|13024.1|13049.4|13025.4|13037.4|13013.4|0
1746146700000|2025-05-02 00:45:00|13048.4|13024.4|13030.4|13006.4|13049.9|13025.9|13003.6|12979.6|0
1746147000000|2025-05-02 00:50:00|13030.3|13006.3|13029.8|13005.8|13033.3|13009.3|13024.4|13000.4|0
1746147300000|2025-05-02 00:55:00|13030.1|13006.1|13027.8|13003.8|13031.2|13007.2|13025|13001|0
1746147600000|2025-05-02 01:00:00|13027.2|13003.2|13039|13029|13045|13035|13024|13003.2|2160
1746147900000|2025-05-02 01:05:00|13038|13028|13040|13030|13041|13031|13034|13024|593
1746148200000|2025-05-02 01:10:00|13039|13029|13043|13033|13045|13035|13036|13026|257
1746148500000|2025-05-02 01:15:00|13047|13037|13068|13058|13109|13099|13047|13037|3349
1746148800000|2025-05-02 01:20:00|13067|13057|13094|13084|13098|13088|13055|13045|1130
1746149100000|2025-05-02 01:25:00|13093|13083|13053|13043|13093|13083|13052|13042|846
1746149400000|2025-05-02 01:30:00|13055|13045|13037|13027|13071|13061|13026|13016|2183
1746149700000|2025-05-02 01:35:00|13038|13028|13081|13071|13088|13078|13028|13018|1811
1746150000000|2025-05-02 01:40:00|13080|13070|13044|13034|13080|13070|13032|13022|1208
1746150300000|2025-05-02 01:45:00|13045|13035|13091|13081|13098|13088|13043|13033|2140
1746150600000|2025-05-02 01:50:00|13092|13082|13100|13090|13121|13111|13090|13080|2583
1746150900000|2025-05-02 01:55:00|13101|13091|13100|13090|13108|13098|13084|13074|1146
1746151200000|2025-05-02 02:00:00|13103|13093|13113|13103|13120|13110|13094|13084|1654
1746151500000|2025-05-02 02:05:00|13114|13104|13127|13117|13132|13122|13109|13099|2130
1746151800000|2025-05-02 02:10:00|13126|13116|13129|13119|13144|13134|13118|13108|2541
1746152100000|2025-05-02 02:15:00|13130|13120|13140|13130|13141|13131|13115|13105|3161
1746152400000|2025-05-02 02:20:00|13139|13129|13135|13125|13142|13132|13133|13123|1073
1746152700000|2025-05-02 02:25:00|13134|13124|13127|13117|13141|13131|13126|13116|765
1746153000000|2025-05-02 02:30:00|13128|13118|13130|13120|13138|13128|13125|13115|857
1746153300000|2025-05-02 02:35:00|13129|13119|13136|13126|13139|13129|13122|13112|536
1746153600000|2025-05-02 02:40:00|13135|13125|13127|13117|13135|13125|13122|13112|500
1746153900000|2025-05-02 02:45:00|13126|13116|13128|13118|13131|13121|13126|13116|517
1746154200000|2025-05-02 02:50:00|13129|13119|13128|13118|13133|13123|13123|13113|899
1746154500000|2025-05-02 02:55:00|13129|13119|13124|13114|13130|13120|13124|13114|1260
1746154800000|2025-05-02 03:00:00|13125|13115|13109|13099|13131|13121|13108|13098|1179
1746155100000|2025-05-02 03:05:00|13110|13100|13111|13101|13116|13106|13109|13099|380
1746155400000|2025-05-02 03:10:00|13112|13102|13106|13096|13113|13103|13106|13096|347
1746155700000|2025-05-02 03:15:00|13105|13095|13104|13094|13106|13096|13101|13091|436
1746156000000|2025-05-02 03:20:00|13105|13095|13110|13100|13111|13101|13104|13094|146
1746156300000|2025-05-02 03:25:00|13109|13099|13120|13110|13121|13111|13109|13099|401
1746156600000|2025-05-02 03:30:00|13121|13111|13131|13121|13134|13124|13121|13111|453
1746156900000|2025-05-02 03:35:00|13132|13122|13129|13119|13137|13127|13128|13118|653
1746157200000|2025-05-02 03:40:00|13128|13118|13133|13123|13139|13129|13128|13118|541
1746157500000|2025-05-02 03:45:00|13132|13122|13133|13123|13134|13124|13129|13119|186
1746157800000|2025-05-02 03:50:00|13134|13124|13127|13117|13135|13125|13127|13117|334
1746158100000|2025-05-02 03:55:00|13126|13116|13127|13117|13129|13119|13125|13115|159
1746158400000|2025-05-02 04:00:00|13129|13119|13127|13117|13135|13125|13123|13113|572
1746158700000|2025-05-02 04:05:00|13126|13116|13130|13120|13130|13120|13124|13114|126
1746159000000|2025-05-02 04:10:00|13129|13119|13131|13121|13132|13122|13128|13118|73
1746159300000|2025-05-02 04:15:00|13132|13122|13127|13117|13132|13122|13126|13116|210
1746159600000|2025-05-02 04:20:00|13126|13116|13126|13116|13127|13117|13123|13113|193
1746159900000|2025-05-02 04:25:00|13125|13115|13130|13120|13130|13120|13124|13114|207
1746160200000|2025-05-02 04:30:00|13129|13119|13129|13119|13131|13121|13127|13117|211
1746160500000|2025-05-02 04:35:00|13130|13120|13130|13120|13131|13121|13124|13114|242
1746160800000|2025-05-02 04:40:00|13131|13121|13133|13123|13133|13123|13128|13118|215
1746161100000|2025-05-02 04:45:00|13134|13124|13137|13127|13137|13127|13127|13117|266
1746161400000|2025-05-02 04:50:00|13135|13125|13139|13129|13139|13129|13135|13125|240
1746161700000|2025-05-02 04:55:00|13140|13130|13138|13128|13141|13131|13138|13128|244
1746162000000|2025-05-02 05:00:00|13137|13127|13137|13127|13143|13133|13129|13119|633
1746162300000|2025-05-02 05:05:00|13136|13126|13134|13124|13139|13129|13132|13122|481
1746162600000|2025-05-02 05:10:00|13133|13123|13130|13120|13134|13124|13127|13117|400
1746162900000|2025-05-02 05:15:00|13129|13119|13128|13118|13130|13120|13125|13115|181
1746163200000|2025-05-02 05:20:00|13127|13117|13128|13118|13135|13125|13127|13117|177
1746163500000|2025-05-02 05:25:00|13127|13117|13127|13117|13128|13118|13114|13104|407
1746163800000|2025-05-02 05:30:00|13129|13119|13148|13138|13153|13143|13129|13119|806
1746164100000|2025-05-02 05:35:00|13147|13137|13145|13135|13150|13140|13142|13132|263
1746164400000|2025-05-02 05:40:00|13146|13136|13143|13133|13147|13137|13140|13130|265
1746164700000|2025-05-02 05:45:00|13144|13134|13144|13134|13145|13135|13139|13129|478
1746165000000|2025-05-02 05:50:00|13143|13133|13131|13121|13144|13134|13128|13118|265
1746165300000|2025-05-02 05:55:00|13132|13122|13130|13120|13136|13126|13130|13120|198
1746165600000|2025-05-02 06:00:00|13131|13121|13118|13108|13133|13123|13117|13107|471
1746165900000|2025-05-02 06:05:00|13119|13109|13120|13110|13124|13114|13115|13105|479
1746166200000|2025-05-02 06:10:00|13119|13109|13128|13118|13129|13119|13118|13108|320
1746166500000|2025-05-02 06:15:00|13129|13119|13132|13122|13134|13124|13127|13117|449
1746166800000|2025-05-02 06:20:00|13133|13123|13140|13130|13141|13131|13131|13121|439
1746167100000|2025-05-02 06:25:00|13139|13129|13152|13142|13154|13144|13139|13129|571
1746167400000|2025-05-02 06:30:00|13154|13144|13151|13141|13171|13161|13149|13139|2232
1746167700000|2025-05-02 06:35:00|13150|13140|13147|13137|13150|13140|13144|13134|495
1746168000000|2025-05-02 06:40:00|13146|13136|13148|13138|13149|13139|13143|13133|253
1746168300000|2025-05-02 06:45:00|13147|13137|13151|13141|13158|13148|13146|13136|484
1746168600000|2025-05-02 06:50:00|13152|13142|13157|13147|13159|13149|13152|13142|265
1746168900000|2025-05-02 06:55:00|13156|13146|13161|13151|13164|13154|13154|13144|1181
1746169200000|2025-05-02 07:00:00|13160|13150|13156|13145|13163|13152|13154|13142|1267
1746169500000|2025-05-02 07:05:00|13157|13144|13169|13158|13170|13159|13155|13144|935
1746169800000|2025-05-02 07:10:00|13168|13157|13173|13162|13173|13162|13167|13156|1145
1746170100000|2025-05-02 07:15:00|13174|13163|13169|13158|13175|13164|13168|13157|788
1746170400000|2025-05-02 07:20:00|13167|13157|13170|13159|13171|13160|13163|13151|1833
1746170700000|2025-05-02 07:25:00|13171|13160|13171|13160|13173|13162|13169|13158|1074
1746171000000|2025-05-02 07:30:00|13172|13161|13174|13163|13178|13167|13171|13160|882
1746171300000|2025-05-02 07:35:00|13173|13162|13177|13166|13180|13169|13173|13162|807
1746171600000|2025-05-02 07:40:00|13178|13167|13171|13160|13178|13167|13170|13159|865
1746171900000|2025-05-02 07:45:00|13170|13159|13170|13159|13172|13161|13169|13158|412
1746172200000|2025-05-02 07:50:00|13171|13160|13176|13165|13177|13166|13171|13160|1142
1746172500000|2025-05-02 07:55:00|13175|13164|13175|13164|13179|13168|13174|13163|1221
1746172800000|2025-05-02 08:00:00|13174|13163|13168|13157|13174|13163|13167|13155|677
1746173100000|2025-05-02 08:05:00|13169|13158|13166|13155|13170|13159|13164|13153|456
1746173400000|2025-05-02 08:10:00|13165|13154|13165|13153|13167|13156|13163|13152|469
1746173700000|2025-05-02 08:15:00|13164|13154|13164|13153|13170|13159|13161|13150|662
1746174000000|2025-05-02 08:20:00|13163|13152|13158|13147|13166|13155|13158|13147|623
1746174300000|2025-05-02 08:25:00|13157|13146|13162|13149|13163|13151|13156|13145|546
1746174600000|2025-05-02 08:30:00|13164|13140|13165.6|13141.6|13167|13143|13162.3|13138.3|1
1746174900000|2025-05-02 08:35:00|13165.5|13141.5|13168.1|13144.1|13168.2|13144.2|13164.6|13140.6|215
1746175200000|2025-05-02 08:40:00|13168.2|13144.2|13161.8|13137.8|13169.6|13145.6|13160.7|13136.7|0
1746175500000|2025-05-02 08:45:00|13162.1|13138.1|13158|13134|13164.4|13140.4|13158|13134|240
1746175800000|2025-05-02 08:50:00|13158.1|13134.1|13153.8|13129.8|13159.7|13135.7|13153.2|13129.2|21
1746176100000|2025-05-02 08:55:00|13153.6|13129.6|13145.3|13121.3|13154|13130|13145|13121|105
1746176400000|2025-05-02 09:00:00|13145.2|13121.2|13150|13138|13156|13144|13145.2|13121.2|211
1746176700000|2025-05-02 09:05:00|13149|13137|13158|13147|13158|13147|13148|13137|86
1746177000000|2025-05-02 09:10:00|13157|13146|13157|13145|13160|13149|13156|13144|44
1746177300000|2025-05-02 09:15:00|13156|13144|13157|13145|13163|13152|13152|13140|249
1746177600000|2025-05-02 09:20:00|13156|13144|13161|13149|13161|13149|13154|13142|114
1746177900000|2025-05-02 09:25:00|13160|13150|13158|13146|13162|13150|13156|13144|123
1746178200000|2025-05-02 09:30:00|13159|13147|13162|13150|13170|13159|13159|13146|317
1746178500000|2025-05-02 09:35:00|13161|13151|13165|13154|13169|13158|13161|13150|104
1746178800000|2025-05-02 09:40:00|13164|13153|13168|13157|13170|13159|13163|13151|372
1746179100000|2025-05-02 09:45:00|13167|13156|13166|13155|13168|13157|13166|13155|168
1746179400000|2025-05-02 09:50:00|13167|13156|13167|13156|13169|13157|13164|13153|436
1746179700000|2025-05-02 09:55:00|13166|13155|13169|13157|13169|13158|13166|13154|149
1746180000000|2025-05-02 10:00:00|13168|13158|13168|13157|13178|13167|13168|13157|377
1746180300000|2025-05-02 10:05:00|13169|13158|13168|13157|13170|13159|13168|13156|89
1746180600000|2025-05-02 10:10:00|13169|13158|13169|13158|13170|13159|13168|13156|55
1746180900000|2025-05-02 10:15:00|13168|13157|13164|13153|13169|13158|13164|13153|281
1746181200000|2025-05-02 10:20:00|13165|13152|13163|13152|13165|13152|13159|13148|107
1746181500000|2025-05-02 10:25:00|13164|13151|13162|13151|13167|13156|13162|13151|72
1746181800000|2025-05-02 10:30:00|13164|13153|13161|13149|13165|13154|13160|13149|105
1746182100000|2025-05-02 10:35:00|13162|13150|13157|13145|13162|13151|13156|13144|108
1746182400000|2025-05-02 10:40:00|13156|13146|13158|13147|13159|13148|13156|13144|44
1746182700000|2025-05-02 10:45:00|13156|13146|13158|13147|13160|13149|13154|13143|46
1746183000000|2025-05-02 10:50:00|13159|13148|13165|13154|13167|13155|13157|13146|76
1746183300000|2025-05-02 10:55:00|13164|13153|13167|13155|13167|13156|13162|13151|66
1746183600000|2025-05-02 11:00:00|13166|13156|13170|13159|13170|13159|13164|13152|38
1746183900000|2025-05-02 11:05:00|13171|13158|13171|13160|13171|13160|13170|13158|38
1746184200000|2025-05-02 11:10:00|13170|13159|13165|13154|13170|13160|13165|13154|173
1746184500000|2025-05-02 11:15:00|13166|13155|13167|13155|13171|13159|13165|13154|178
1746184800000|2025-05-02 11:20:00|13166|13156|13165|13153|13168|13156|13161|13150|116
1746185100000|2025-05-02 11:25:00|13166|13154|13165|13153|13167|13156|13164|13152|47
1746185400000|2025-05-02 11:30:00|13164|13154|13165|13154|13165|13154|13163|13152|33
1746185700000|2025-05-02 11:35:00|13164|13153|13169|13158|13169|13158|13164|13152|57
1746186000000|2025-05-02 11:40:00|13170|13157|13172|13160|13172|13161|13169|13157|36
1746186300000|2025-05-02 11:45:00|13171|13161|13169|13157|13172|13161|13168|13157|95
1746186600000|2025-05-02 11:50:00|13168|13158|13168|13157|13169|13158|13166|13155|56
1746186900000|2025-05-02 11:55:00|13167|13156|13167|13156|13170|13159|13167|13155|40
1746187200000|2025-05-02 12:00:00|13166|13155|13164|13153|13167|13156|13163|13151|75
1746187500000|2025-05-02 12:05:00|13163|13152|13168|13157|13168|13157|13163|13152|57
1746187800000|2025-05-02 12:10:00|13169|13156|13165|13154|13169|13158|13165|13154|72
1746188100000|2025-05-02 12:15:00|13164|13153|13166|13155|13166|13155|13163|13152|61
1746188400000|2025-05-02 12:20:00|13167|13156|13169|13158|13169|13158|13166|13156|41
1746188700000|2025-05-02 12:25:00|13168|13157|13171|13158|13173|13162|13167|13156|211
1746189000000|2025-05-02 12:30:00|13172|13159|13178|13167|13187|13175|13172|13159|520
1746189300000|2025-05-02 12:35:00|13177|13166|13186|13175|13195|13184|13174|13163|972
1746189600000|2025-05-02 12:40:00|13185|13174|13184|13172|13185|13174|13180|13169|133
1746189900000|2025-05-02 12:45:00|13183|13173|13190|13179|13190|13179|13181|13170|243
1746190200000|2025-05-02 12:50:00|13189|13178|13197|13186|13198|13187|13189|13178|258
1746190500000|2025-05-02 12:55:00|13196|13185|13193|13182|13197|13186|13191|13180|202
1746190800000|2025-05-02 13:00:00|13194|13183|13193|13182|13196|13185|13189|13178|198
1746191100000|2025-05-02 13:05:00|13192|13181|13197|13186|13197|13186|13192|13181|220
1746191400000|2025-05-02 13:10:00|13196|13185|13193|13182|13203|13191|13193|13182|455
1746191700000|2025-05-02 13:15:00|13194|13181|13190|13179|13195|13184|13189|13178|256
1746192000000|2025-05-02 13:20:00|13191|13180|13194|13183|13196|13185|13190|13179|177
1746192300000|2025-05-02 13:25:00|13195|13182|13197|13186|13199|13188|13194|13182|224
1746192600000|2025-05-02 13:30:00|13198|13187|13183|13171|13200|13189|13182|13171|820
1746192900000|2025-05-02 13:35:00|13182|13172|13185|13174|13188|13176|13179|13168|406
1746193200000|2025-05-02 13:40:00|13186|13175|13186|13175|13191|13180|13182|13170|467
1746193500000|2025-05-02 13:45:00|13187|13174|13182|13170|13191|13180|13179|13168|434
1746193800000|2025-05-02 13:50:00|13181|13169|13179|13167|13183|13171|13176|13165|534
1746194100000|2025-05-02 13:55:00|13178|13168|13173|13162|13178|13168|13173|13161|172
1746194400000|2025-05-02 14:00:00|13172|13161|13160|13149|13180|13169|13160|13149|523
1746194700000|2025-05-02 14:05:00|13161|13151|13171|13160|13172|13161|13161|13150|524
1746195000000|2025-05-02 14:10:00|13169|13159|13173|13162|13174|13163|13169|13157|370
1746195300000|2025-05-02 14:15:00|13172|13161|13169|13158|13175|13164|13168|13157|279
1746195600000|2025-05-02 14:20:00|13168|13157|13166|13155|13168|13157|13158|13147|396
1746195900000|2025-05-02 14:25:00|13165|13154|13165|13154|13169|13158|13164|13153|247
1746196200000|2025-05-02 14:30:00|13164|13153|13162|13151|13167|13155|13155|13144|1663
1746196500000|2025-05-02 14:35:00|13163|13152|13164|13153|13164|13153|13160|13149|265
1746196800000|2025-05-02 14:40:00|13165|13154|13166|13155|13167|13156|13161|13150|192
1746197100000|2025-05-02 14:45:00|13165|13154|13165|13154|13169|13157|13163|13152|298
1746197400000|2025-05-02 14:50:00|13164|13153|13173|13162|13174|13162|13164|13153|219
1746197700000|2025-05-02 14:55:00|13172|13161|13177|13166|13178|13166|13172|13161|141
1746198000000|2025-05-02 15:00:00|13176|13165|13176|13165|13177|13166|13171|13160|307
1746198300000|2025-05-02 15:05:00|13175|13164|13172|13161|13175|13164|13169|13158|94
1746198600000|2025-05-02 15:10:00|13173|13162|13173|13162|13176|13165|13172|13161|140
1746198900000|2025-05-02 15:15:00|13174|13163|13169|13158|13177|13166|13168|13157|216
1746199200000|2025-05-02 15:20:00|13168|13157|13168|13157|13171|13159|13164|13153|145
1746199500000|2025-05-02 15:25:00|13167|13156|13167|13156|13168|13157|13164|13152|161
1746199800000|2025-05-02 15:30:00|13168|13157|13165|13153|13168|13157|13160|13149|337
1746200100000|2025-05-02 15:35:00|13164|13154|13165|13154|13167|13156|13160|13149|248
1746200400000|2025-05-02 15:40:00|13164|13153|13163|13151|13165|13154|13161|13150|219
1746200700000|2025-05-02 15:45:00|13162|13152|13160|13149|13164|13153|13160|13148|176
1746201000000|2025-05-02 15:50:00|13159|13148|13156|13145|13161|13149|13155|13143|162
1746201300000|2025-05-02 15:55:00|13157|13146|13159|13148|13160|13149|13156|13145|88
1746201600000|2025-05-02 16:00:00|13158|13147|13179|13168|13193|13182|13158|13147|2389
1746201900000|2025-05-02 16:05:00|13180|13169|13171|13160|13182|13170|13168|13156|497
1746202200000|2025-05-02 16:10:00|13170|13159|13177|13166|13180|13169|13166|13155|353
1746202500000|2025-05-02 16:15:00|13176|13165|13183|13172|13183|13172|13175|13164|207
1746202800000|2025-05-02 16:20:00|13184|13171|13183|13172|13186|13175|13181|13170|169
1746203100000|2025-05-02 16:25:00|13184|13171|13186|13174|13189|13178|13181|13170|393
1746203400000|2025-05-02 16:30:00|13185|13175|13188|13177|13189|13178|13183|13172|452
1746203700000|2025-05-02 16:35:00|13187|13176|13192|13181|13193|13182|13186|13175|87
1746204000000|2025-05-02 16:40:00|13191|13180|13194|13183|13196|13185|13190|13179|94
1746204300000|2025-05-02 16:45:00|13193|13182|13194|13182|13195|13184|13191|13180|167
1746204600000|2025-05-02 16:50:00|13193|13183|13193|13182|13194|13183|13189|13178|172
1746204900000|2025-05-02 16:55:00|13192|13181|13190|13179|13194|13183|13190|13179|127
1746205200000|2025-05-02 17:00:00|13189|13178|13185|13174|13190|13179|13184|13173|173
1746205500000|2025-05-02 17:05:00|13186|13175|13186|13175|13187|13176|13184|13172|78
1746205800000|2025-05-02 17:10:00|13187|13176|13184|13173|13188|13177|13184|13173|71
1746206100000|2025-05-02 17:15:00|13185|13174|13188|13177|13188|13177|13185|13174|49
1746206400000|2025-05-02 17:20:00|13189|13178|13192|13181|13195|13183|13189|13178|149
1746206700000|2025-05-02 17:25:00|13193|13182|13194|13183|13195|13184|13192|13181|92
1746207000000|2025-05-02 17:30:00|13193|13182|13196|13185|13196|13185|13193|13182|87
1746207300000|2025-05-02 17:35:00|13195|13184|13197|13186|13201|13190|13195|13184|729
1746207600000|2025-05-02 17:40:00|13196|13185|13194|13183|13197|13186|13192|13181|154
1746207900000|2025-05-02 17:45:00|13195|13184|13196|13185|13198|13187|13193|13182|67
1746208200000|2025-05-02 17:50:00|13195|13184|13196|13185|13196|13185|13193|13182|50
1746208500000|2025-05-02 17:55:00|13195|13184|13194|13183|13196|13185|13193|13181|801
1746208800000|2025-05-02 18:00:00|13195|13184|13199|13188|13199|13188|13195|13183|83
1746209100000|2025-05-02 18:05:00|13198|13187|13203|13192|13203|13192|13198|13187|104
1746209400000|2025-05-02 18:10:00|13204|13193|13203|13192|13208|13197|13203|13192|255
1746209700000|2025-05-02 18:15:00|13204|13193|13203|13192|13205|13193|13203|13192|60
1746210000000|2025-05-02 18:20:00|13201|13190|13203|13192|13205|13193|13200|13189|156
1746210300000|2025-05-02 18:25:00|13202|13191|13202|13191|13203|13192|13200|13189|48
1746210600000|2025-05-02 18:30:00|13201|13190|13200|13189|13202|13191|13199|13188|72
1746210900000|2025-05-02 18:35:00|13201|13188|13202|13191|13203|13192|13200|13188|67
1746211200000|2025-05-02 18:40:00|13201|13190|13199.5|13189.5|13201|13190|13199|13188|67
1746211500000|2025-05-02 18:45:00|13199|13189|13195.5|13185.5|13200.5|13190.5|13194.5|13184.5|68
1746211800000|2025-05-02 18:50:00|13195|13185|13197.5|13187.5|13197.5|13187.5|13194.5|13184.5|129
1746212100000|2025-05-02 18:55:00|13198|13188|13199|13189|13199.5|13189.5|13196.5|13186.5|48
1746212400000|2025-05-02 19:00:00|13198.5|13188.5|13196.5|13186.5|13199.5|13189.5|13196.5|13186.5|19
1746212700000|2025-05-02 19:05:00|13196|13186|13195|13185|13197|13187|13194.5|13184.5|78
1746213000000|2025-05-02 19:10:00|13195.5|13185.5|13198.5|13188.5|13198.5|13188.5|13194.5|13184.5|107
1746213300000|2025-05-02 19:15:00|13198|13188|13199.5|13189.5|13199.5|13189.5|13196.5|13186.5|42
1746213600000|2025-05-02 19:20:00|13201.5|13191.5|13206.5|13196.5|13207|13197|13201|13191|64
1746213900000|2025-05-02 19:25:00|13206|13196|13205|13195|13206.5|13196.5|13204.5|13194.5|61
1746214200000|2025-05-02 19:30:00|13204.5|13194.5|13200.5|13190.5|13205|13195|13200.5|13190.5|358
1746214500000|2025-05-02 19:35:00|13201.5|13191.5|13200|13190|13201.5|13191.5|13199.5|13189.5|64
1746214800000|2025-05-02 19:40:00|13200.5|13190.5|13201.5|13191.5|13203.5|13193.5|13199.5|13189.5|118
1746215100000|2025-05-02 19:45:00|13200|13190|13200.5|13190.5|13202.5|13192.5|13198.5|13188.5|307
1746215400000|2025-05-02 19:50:00|13201|13191|13201.5|13191.5|13204.5|13194.5|13201|13191|118
1746215700000|2025-05-02 19:55:00|13200.5|13190.5|13198.5|13188.5|13200.5|13190.5|13196.5|13186.5|256
1746216000000|2025-05-02 20:00:00|13199|13189|13202|13192|13202.5|13192.5|13198.5|13188.5|49
1746216300000|2025-05-02 20:05:00|13202.5|13192.5|13205|13195|13205|13195|13202.5|13192.5|23
1746216600000|2025-05-02 20:10:00|13204.5|13194.5|13204|13194|13205|13195|13204|13194|16
1746216900000|2025-05-02 20:15:00|13203.5|13193.5|13202|13192|13203.5|13193.5|13199.5|13189.5|19
1746217200000|2025-05-02 20:20:00|13201.5|13191.5|13204|13194|13204.5|13194.5|13201.5|13191.5|11
1746217500000|2025-05-02 20:25:00|13203.5|13193.5|13203|13193|13205|13195|13202.5|13192.5|5
1746217800000|2025-05-02 20:30:00|13202.5|13192.5|13203|13193|13203|13193|13202.5|13192.5|6
1746218100000|2025-05-02 20:35:00|13202.5|13192.5|13205|13195|13205|13195|13202.5|13192.5|9
1746218400000|2025-05-02 20:40:00|13204.5|13194.5|13205.5|13195.5|13205.5|13195.5|13203.5|13193.5|18
1746218700000|2025-05-02 20:45:00|13205|13195|13203|13193|13205.5|13195.5|13202.5|13192.5|42
1746219000000|2025-05-02 20:50:00|13202.5|13192.5|13204.5|13194.5|13204.5|13194.5|13202.5|13192.5|6
1746219300000|2025-05-02 20:55:00|13204|13194|13213.5|13203.5|13213.5|13203.5|13203.5|13193.5|561
1746396000000|2025-05-04 22:00:00|13191.4|13167.4|13194.6|13170.6|13194.8|13170.8|13189.5|13165.5|0
1746396300000|2025-05-04 22:05:00|13194.7|13170.7|13195.8|13171.8|13199.5|13175.5|13191.5|13167.5|0
1746396600000|2025-05-04 22:10:00|13196.1|13172.1|13193.3|13169.3|13196.7|13172.7|13191.1|13167.1|0
1746396900000|2025-05-04 22:15:00|13193.6|13169.6|13191.1|13167.1|13193.9|13169.9|13190.8|13166.8|0
1746397200000|2025-05-04 22:20:00|13190.9|13166.9|13193.9|13169.9|13194.8|13170.8|13190.6|13166.6|0
1746397500000|2025-05-04 22:25:00|13194.4|13170.4|13189.5|13165.5|13196|13172|13187.1|13163.1|0
1746397800000|2025-05-04 22:30:00|13189.6|13165.6|13189.8|13165.8|13193.1|13169.1|13188.3|13164.3|0
1746398100000|2025-05-04 22:35:00|13189.6|13165.6|13188.7|13164.7|13191.2|13167.2|13188|13164|0
1746398400000|2025-05-04 22:40:00|13188.8|13164.8|13184|13160|13189.9|13165.9|13183.3|13159.3|0
1746398700000|2025-05-04 22:45:00|13183.9|13159.9|13185.1|13161.1|13185.4|13161.4|13182.5|13158.5|0
1746399000000|2025-05-04 22:50:00|13185.4|13161.4|13184|13160|13186.3|13162.3|13183.1|13159.1|0
1746399300000|2025-05-04 22:55:00|13184.2|13160.2|13184.1|13160.1|13185|13161|13183.1|13159.1|0
1746399600000|2025-05-04 23:00:00|13184|13160|13184.6|13160.6|13185|13161|13181.9|13157.9|0
1746399900000|2025-05-04 23:05:00|13184.4|13160.4|13183.1|13159.1|13184.7|13160.7|13181.9|13157.9|0
1746400200000|2025-05-04 23:10:00|13182.9|13158.9|13186|13162|13186.3|13162.3|13182.5|13158.5|0
1746400500000|2025-05-04 23:15:00|13186.3|13162.3|13183.1|13159.1|13187.2|13163.2|13182.2|13158.2|0
1746400800000|2025-05-04 23:20:00|13183.2|13159.2|13181.9|13157.9|13185.1|13161.1|13180.9|13156.9|0
1746401100000|2025-05-04 23:25:00|13181.8|13157.8|13190.4|13166.4|13190.7|13166.7|13179.5|13155.5|0
1746401400000|2025-05-04 23:30:00|13190.3|13166.3|13192.2|13168.2|13192.5|13168.5|13188.7|13164.7|0
1746401700000|2025-05-04 23:35:00|13192.3|13168.3|13189|13165|13193.1|13169.1|13188.4|13164.4|0
1746402000000|2025-05-04 23:40:00|13188.8|13164.8|13181.4|13157.4|13189.5|13165.5|13181.3|13157.3|0
1746402300000|2025-05-04 23:45:00|13181.5|13157.5|13181.6|13157.6|13182.4|13158.4|13175.4|13151.4|0
1746402600000|2025-05-04 23:50:00|13181.3|13157.3|13194.5|13170.5|13194.5|13170.5|13180.4|13156.4|0
1746402900000|2025-05-04 23:55:00|13194.4|13170.4|13193.6|13169.6|13194.5|13170.5|13191.6|13167.6|0
1746403200000|2025-05-05 00:00:00|13193.8|13169.8|13192.9|13168.9|13197.1|13173.1|13192.5|13168.5|0
1746403500000|2025-05-05 00:05:00|13192.8|13168.8|13196.4|13172.4|13196.7|13172.7|13191|13167|0
1746403800000|2025-05-05 00:10:00|13196.5|13172.5|13194.2|13170.2|13196.5|13172.5|13193.9|13169.9|0
1746404100000|2025-05-05 00:15:00|13194.3|13170.3|13194|13170|13196.2|13172.2|13192.5|13168.5|0
1746404400000|2025-05-05 00:20:00|13194.2|13170.2|13194.7|13170.7|13195.2|13171.2|13192.5|13168.5|0
1746404700000|2025-05-05 00:25:00|13194.8|13170.8|13198.2|13174.2|13198.8|13174.8|13194.4|13170.4|0
1746405000000|2025-05-05 00:30:00|13198.4|13174.4|13197.5|13173.5|13199.1|13175.1|13195.9|13171.9|0
1746405300000|2025-05-05 00:35:00|13197.4|13173.4|13197.4|13173.4|13198.4|13174.4|13196.6|13172.6|0
1746405600000|2025-05-05 00:40:00|13197.6|13173.6|13196|13172|13198|13174|13195.1|13171.1|0
1746405900000|2025-05-05 00:45:00|13196.2|13172.2|13199.1|13175.1|13199.7|13175.7|13195.3|13171.3|0
1746406200000|2025-05-05 00:50:00|13198.8|13174.8|13199.8|13175.8|13200|13176|13196.3|13172.3|0
1746406500000|2025-05-05 00:55:00|13199.6|13175.6|13197.8|13173.8|13200|13176|13196.8|13172.8|0
1746406800000|2025-05-05 01:00:00|13198|13188|13218|13208|13223|13213|13184|13174|1752
1746407100000|2025-05-05 01:05:00|13216|13206|13217|13207|13226|13216|13213|13203|768
1746407400000|2025-05-05 01:10:00|13218|13208|13220|13210|13222|13212|13213|13203|522
1746407700000|2025-05-05 01:15:00|13221|13211|13236|13226|13236|13226|13220|13210|1186
1746408000000|2025-05-05 01:20:00|13237|13227|13240|13230|13258|13248|13234|13224|1958
1746408300000|2025-05-05 01:25:00|13242|13232|13208|13198|13242|13232|13206|13196|1177
1746408600000|2025-05-05 01:30:00|13207|13197|13233|13223|13233|13223|13205|13195|1716
1746408900000|2025-05-05 01:35:00|13234|13224|13210|13200|13234|13224|13206|13196|961
1746409200000|2025-05-05 01:40:00|13209|13199|13203|13193|13211|13201|13185|13175|1296
1746409500000|2025-05-05 01:45:00|13205|13195|13214|13204|13216|13206|13205|13195|649
1746409800000|2025-05-05 01:50:00|13213|13203|13222|13212|13226|13216|13210|13200|544
1746410100000|2025-05-05 01:55:00|13221|13211|13229|13219|13237|13227|13215|13205|976
1746410400000|2025-05-05 02:00:00|13231|13221|13244|13234|13248|13238|13231|13221|1242
1746410700000|2025-05-05 02:05:00|13245|13235|13238|13228|13247|13237|13234|13224|505
1746411000000|2025-05-05 02:10:00|13237|13227|13227|13217|13239|13229|13226|13216|281
1746411300000|2025-05-05 02:15:00|13226|13216|13217|13207|13226|13216|13213|13203|226
1746411600000|2025-05-05 02:20:00|13216|13206|13218|13208|13222|13212|13214|13204|217
1746411900000|2025-05-05 02:25:00|13217|13207|13215|13205|13218|13208|13215|13205|225
1746412200000|2025-05-05 02:30:00|13214|13204|13226|13216|13226|13216|13209|13199|541
1746412500000|2025-05-05 02:35:00|13223|13213|13226|13216|13229|13219|13222|13212|368
1746412800000|2025-05-05 02:40:00|13227|13217|13211|13201|13227|13217|13210|13200|441
1746413100000|2025-05-05 02:45:00|13212|13202|13214|13204|13216|13206|13212|13202|108
1746413400000|2025-05-05 02:50:00|13213|13203|13216|13206|13216|13206|13211|13201|117
1746413700000|2025-05-05 02:55:00|13217|13207|13201|13191|13217|13207|13196|13186|1138
1746414000000|2025-05-05 03:00:00|13203|13193|13205|13195|13208|13198|13202|13192|237
1746414300000|2025-05-05 03:05:00|13206|13196|13201|13191|13206|13196|13199|13189|272
1746414600000|2025-05-05 03:10:00|13202|13192|13205|13195|13209|13199|13201|13191|328
1746414900000|2025-05-05 03:15:00|13206|13196|13196|13186|13206|13196|13196|13186|180
1746415200000|2025-05-05 03:20:00|13197|13187|13199|13189|13204|13194|13197|13187|286
1746415500000|2025-05-05 03:25:00|13198|13188|13191|13181|13198|13188|13190|13180|317
1746415800000|2025-05-05 03:30:00|13190|13180|13190|13180|13191|13181|13185|13175|346
1746416100000|2025-05-05 03:35:00|13189|13179|13194|13184|13195|13185|13189|13179|98
1746416400000|2025-05-05 03:40:00|13195|13185|13195|13185|13201|13191|13194|13184|115
1746416700000|2025-05-05 03:45:00|13194|13184|13188|13178|13194|13184|13187|13177|240
1746417000000|2025-05-05 03:50:00|13187|13177|13185|13175|13189|13179|13183|13173|476
1746417300000|2025-05-05 03:55:00|13186|13176|13178|13168|13186|13176|13175|13165|674
1746417600000|2025-05-05 04:00:00|13179|13169|13179|13169|13182|13172|13177|13167|200
1746417900000|2025-05-05 04:05:00|13178|13168|13182|13172|13182|13172|13178|13168|52
1746418200000|2025-05-05 04:10:00|13180|13170|13184|13174|13187|13177|13180|13170|245
1746418500000|2025-05-05 04:15:00|13183|13173|13185|13175|13189|13179|13183|13173|210
1746418800000|2025-05-05 04:20:00|13186|13176|13186|13176|13188|13178|13186|13176|84
1746419100000|2025-05-05 04:25:00|13188|13178|13186|13176|13188|13178|13186|13176|65
1746419400000|2025-05-05 04:30:00|13187|13177|13186|13176|13188|13178|13185|13175|38
1746419700000|2025-05-05 04:35:00|13187|13177|13177|13167|13187|13177|13177|13167|205
1746420000000|2025-05-05 04:40:00|13176|13166|13176|13166|13181|13171|13176|13166|302
1746420300000|2025-05-05 04:45:00|13178|13168|13171|13161|13179|13169|13166|13156|509
1746420600000|2025-05-05 04:50:00|13172|13162|13175|13165|13177|13167|13169|13159|160
1746420900000|2025-05-05 04:55:00|13174|13164|13175|13165|13177|13167|13172|13162|141
1746421200000|2025-05-05 05:00:00|13176|13166|13178|13168|13181|13171|13175|13165|178
1746421500000|2025-05-05 05:05:00|13177|13167|13172|13162|13178|13168|13167|13157|252
1746421800000|2025-05-05 05:10:00|13171|13161|13175|13165|13176|13166|13171|13161|239
1746422100000|2025-05-05 05:15:00|13173|13163|13161|13151|13174|13164|13160|13150|413
1746422400000|2025-05-05 05:20:00|13162|13152|13159|13149|13163|13153|13152|13142|506
1746422700000|2025-05-05 05:25:00|13158|13148|13159|13149|13162|13152|13155|13145|246
1746423000000|2025-05-05 05:30:00|13158|13148|13159|13149|13159|13149|13155|13145|149
1746423300000|2025-05-05 05:35:00|13158|13148|13151|13141|13164|13154|13150|13140|768
1746423600000|2025-05-05 05:40:00|13155|13145|13159|13149|13162|13152|13155|13145|378
1746423900000|2025-05-05 05:45:00|13158|13148|13158|13148|13160|13150|13154|13144|370
1746424200000|2025-05-05 05:50:00|13157|13147|13160|13150|13161|13151|13157|13147|179
1746424500000|2025-05-05 05:55:00|13161|13151|13164|13154|13165|13155|13160|13150|86
1746424800000|2025-05-05 06:00:00|13163|13153|13164|13154|13164|13154|13161|13151|135
1746425100000|2025-05-05 06:05:00|13166|13156|13168|13158|13169|13159|13165|13155|226
1746425400000|2025-05-05 06:10:00|13167|13157|13168|13158|13168|13158|13165|13155|74
1746425700000|2025-05-05 06:15:00|13166|13156|13174|13164|13175|13165|13166|13156|258
1746426000000|2025-05-05 06:20:00|13175|13165|13176|13166|13176|13166|13173|13163|84
1746426300000|2025-05-05 06:25:00|13175|13165|13174|13164|13175|13165|13171|13161|434
1746426600000|2025-05-05 06:30:00|13173|13163|13173|13163|13174|13164|13170|13160|194
1746426900000|2025-05-05 06:35:00|13172|13162|13175|13165|13175|13165|13172|13162|84
1746427200000|2025-05-05 06:40:00|13173|13163|13179|13169|13182|13172|13173|13163|189
1746427500000|2025-05-05 06:45:00|13178|13168|13174|13164|13178|13168|13174|13164|109
1746427800000|2025-05-05 06:50:00|13175|13165|13172|13162|13175|13165|13170|13160|166
1746428100000|2025-05-05 06:55:00|13173|13163|13170|13160|13173|13163|13170|13160|188
1746428400000|2025-05-05 07:00:00|13171|13159|13168|13157|13174|13163|13167|13156|219
1746428700000|2025-05-05 07:05:00|13167|13156|13168|13157|13169|13158|13163|13152|494
1746429000000|2025-05-05 07:10:00|13167|13156|13168|13157|13170|13159|13167|13156|97
1746429300000|2025-05-05 07:15:00|13166|13156|13166|13155|13167|13156|13164|13153|107
1746429600000|2025-05-05 07:20:00|13165|13154|13169|13158|13169|13158|13165|13154|103
1746429900000|2025-05-05 07:25:00|13167|13157|13165|13154|13167|13157|13165|13154|53
1746430200000|2025-05-05 07:30:00|13164|13153|13165|13154|13165|13154|13164|13153|104
1746430500000|2025-05-05 07:35:00|13166|13155|13167|13156|13172|13161|13164|13153|660
1746430800000|2025-05-05 07:40:00|13166|13155|13165|13154|13167|13156|13165|13154|60
1746431100000|2025-05-05 07:45:00|13166|13155|13165|13154|13167|13155|13163|13152|231
1746431400000|2025-05-05 07:50:00|13164|13153|13165|13154|13165|13154|13164|13153|43
1746431700000|2025-05-05 07:55:00|13164|13153|13161|13149|13166|13155|13158|13147|576
1746432000000|2025-05-05 08:00:00|13160|13150|13160|13149|13166|13155|13160|13149|458
1746432300000|2025-05-05 08:05:00|13159|13148|13159|13148|13161|13150|13157|13146|144
1746432600000|2025-05-05 08:10:00|13160|13149|13160|13149|13162|13150|13159|13148|113
1746432900000|2025-05-05 08:15:00|13161|13151|13160|13149|13162|13151|13160|13149|81
1746433200000|2025-05-05 08:20:00|13159|13148|13161|13150|13161|13150|13159|13148|166
1746433500000|2025-05-05 08:25:00|13162|13152|13167|13154|13168|13156|13161|13149|181
1746433800000|2025-05-05 08:30:00|13168|13144|13165.2|13141.2|13168|13144|13162.8|13138.8|0
1746434100000|2025-05-05 08:35:00|13165.3|13141.3|13160.9|13136.9|13165.5|13141.5|13160.2|13136.2|69
1746434400000|2025-05-05 08:40:00|13160.8|13136.8|13161|13137|13162|13138|13158.2|13134.2|0
1746434700000|2025-05-05 08:45:00|13161.1|13137.1|13157.4|13133.4|13161.5|13137.5|13157.4|13133.4|163
1746435000000|2025-05-05 08:50:00|13157.3|13133.3|13150.2|13126.2|13157.9|13133.9|13150|13126|32
1746435300000|2025-05-05 08:55:00|13150.1|13126.1|13154.4|13130.4|13156.5|13132.5|13149.7|13125.7|108
1746435600000|2025-05-05 09:00:00|13154.3|13130.3|13165|13153|13165|13153|13153|13130.2|550
1746435900000|2025-05-05 09:05:00|13170|13154|13171|13159|13176|13164|13168|13154|209
1746436200000|2025-05-05 09:10:00|13170|13160|13178|13167|13179|13168|13170|13159|112
1746436500000|2025-05-05 09:15:00|13179|13168|13185|13173|13188|13176|13179|13168|206
1746436800000|2025-05-05 09:20:00|13184|13172|13180|13168|13184|13173|13179|13167|68
1746437100000|2025-05-05 09:25:00|13179|13169|13179|13168|13180|13169|13176|13165|52
1746437400000|2025-05-05 09:30:00|13180|13169|13178|13167|13184|13173|13177|13166|241
1746437700000|2025-05-05 09:35:00|13177|13166|13175|13164|13181|13170|13170|13159|832
1746438000000|2025-05-05 09:40:00|13174|13163|13175|13164|13180|13169|13171|13160|326
1746438300000|2025-05-05 09:45:00|13174|13163|13171|13160|13178|13167|13170|13158|347
1746438600000|2025-05-05 09:50:00|13170|13159|13167|13156|13171|13160|13167|13156|81
1746438900000|2025-05-05 09:55:00|13166|13155|13163|13152|13169|13158|13159|13148|364
1746439200000|2025-05-05 10:00:00|13162|13151|13157|13145|13168|13157|13154|13143|367
1746439500000|2025-05-05 10:05:00|13156|13146|13158|13147|13158|13147|13155|13144|288
1746439800000|2025-05-05 10:10:00|13159|13148|13154|13143|13160|13149|13152|13141|200
1746440100000|2025-05-05 10:15:00|13155|13144|13151|13140|13155|13144|13151|13140|149
1746440400000|2025-05-05 10:20:00|13152|13141|13157|13146|13158|13147|13151|13140|362
1746440700000|2025-05-05 10:25:00|13156|13145|13157|13146|13158|13147|13155|13144|114
1746441000000|2025-05-05 10:30:00|13156|13145|13159|13148|13160|13149|13156|13145|113
1746441300000|2025-05-05 10:35:00|13160|13149|13161|13149|13161|13149|13158|13147|343
1746441600000|2025-05-05 10:40:00|13160|13150|13160|13149|13164|13152|13160|13149|146
1746441900000|2025-05-05 10:45:00|13159|13148|13160|13148|13161|13149|13159|13148|64
1746442200000|2025-05-05 10:50:00|13159|13149|13168|13157|13168|13157|13159|13149|251
1746442500000|2025-05-05 10:55:00|13169|13158|13167|13156|13169|13158|13166|13155|50
1746442800000|2025-05-05 11:00:00|13168|13157|13170|13159|13171|13160|13168|13157|72
1746443100000|2025-05-05 11:05:00|13171|13160|13171|13160|13171|13160|13168|13157|67
1746443400000|2025-05-05 11:10:00|13170|13159|13175|13164|13175|13164|13168|13157|165
1746443700000|2025-05-05 11:15:00|13176|13165|13175|13164|13179|13167|13174|13163|269
1746444000000|2025-05-05 11:20:00|13174|13163|13176|13165|13176|13165|13173|13162|65
1746444300000|2025-05-05 11:25:00|13175|13164|13177|13166|13180|13168|13172|13161|249
1746444600000|2025-05-05 11:30:00|13176|13165|13176|13165|13180|13169|13173|13162|400
1746444900000|2025-05-05 11:35:00|13177|13166|13173|13162|13178|13167|13172|13161|48
1746445200000|2025-05-05 11:40:00|13174|13161|13179|13168|13179|13168|13173|13161|324
1746445500000|2025-05-05 11:45:00|13180|13169|13179|13168|13181|13170|13178|13167|69
1746445800000|2025-05-05 11:50:00|13178|13167|13183|13172|13184|13173|13178|13167|158
1746446100000|2025-05-05 11:55:00|13182|13171|13186|13175|13186|13175|13180|13168|290
1746446400000|2025-05-05 12:00:00|13187|13176|13185|13174|13187|13176|13184|13173|100
1746446700000|2025-05-05 12:05:00|13184|13173|13190|13179|13192|13181|13184|13173|333
1746447000000|2025-05-05 12:10:00|13189|13178|13194|13183|13196|13185|13188|13177|273
1746447300000|2025-05-05 12:15:00|13195|13184|13198|13187|13198|13187|13195|13184|134
1746447600000|2025-05-05 12:20:00|13199|13188|13200|13189|13202|13191|13198|13187|236
1746447900000|2025-05-05 12:25:00|13201|13190|13216|13205|13217|13205|13201|13190|541
1746448200000|2025-05-05 12:30:00|13217|13206|13212|13201|13222|13210|13207|13195|631
1746448500000|2025-05-05 12:35:00|13213|13202|13212|13201|13222|13211|13212|13201|331
1746448800000|2025-05-05 12:40:00|13211|13200|13211|13200|13215|13204|13211|13200|119
1746449100000|2025-05-05 12:45:00|13212|13201|13220|13209|13223|13212|13211|13200|457
1746449400000|2025-05-05 12:50:00|13219|13208|13226|13215|13230|13219|13217|13205|742
1746449700000|2025-05-05 12:55:00|13225|13214|13227|13216|13228|13217|13223|13212|222
1746450000000|2025-05-05 13:00:00|13225|13214|13228|13217|13230|13218|13225|13214|126
1746450300000|2025-05-05 13:05:00|13229|13218|13220|13209|13233|13222|13218|13206|401
1746450600000|2025-05-05 13:10:00|13221|13210|13215|13204|13222|13211|13214|13203|545
1746450900000|2025-05-05 13:15:00|13216|13205|13217|13206|13220|13209|13214|13203|224
1746451200000|2025-05-05 13:20:00|13218|13207|13224|13213|13229|13217|13216|13205|803
1746451500000|2025-05-05 13:25:00|13223|13212|13225|13214|13225|13214|13218|13207|528
1746451800000|2025-05-05 13:30:00|13226|13215|13222|13211|13235|13224|13216|13205|1843
1746452100000|2025-05-05 13:35:00|13223|13212|13216|13205|13225|13214|13216|13205|390
1746452400000|2025-05-05 13:40:00|13218|13207|13218|13206|13224|13213|13211|13200|764
1746452700000|2025-05-05 13:45:00|13217|13207|13212|13201|13223|13211|13211|13200|484
1746453000000|2025-05-05 13:50:00|13211|13200|13203|13192|13211|13200|13195|13184|408
1746453300000|2025-05-05 13:55:00|13204|13193|13196|13184|13208|13197|13196|13184|344
1746453600000|2025-05-05 14:00:00|13197|13183|13203|13192|13211|13199|13196|13183|759
1746453900000|2025-05-05 14:05:00|13201|13190|13209|13198|13210|13199|13201|13190|177
1746454200000|2025-05-05 14:10:00|13208|13197|13209|13198|13217|13206|13206|13195|288
1746454500000|2025-05-05 14:15:00|13210|13199|13215|13204|13218|13207|13209|13198|188
1746454800000|2025-05-05 14:20:00|13216|13205|13216|13205|13217|13206|13212|13201|298
1746455100000|2025-05-05 14:25:00|13217|13206|13221|13210|13222|13211|13217|13206|296
1746455400000|2025-05-05 14:30:00|13220|13209|13213|13202|13222|13211|13211|13200|359
1746455700000|2025-05-05 14:35:00|13214|13203|13217|13206|13219|13208|13211|13200|163
1746456000000|2025-05-05 14:40:00|13216|13205|13217|13206|13219|13208|13216|13204|138
1746456300000|2025-05-05 14:45:00|13218|13207|13220|13209|13222|13210|13218|13207|196
1746456600000|2025-05-05 14:50:00|13221|13208|13220|13209|13222|13211|13218|13207|122
1746456900000|2025-05-05 14:55:00|13221|13210|13222|13211|13223|13212|13220|13209|293
1746457200000|2025-05-05 15:00:00|13221|13210|13220|13209|13221|13211|13219|13208|238
1746457500000|2025-05-05 15:05:00|13219|13208|13214|13203|13219|13209|13208|13196|530
1746457800000|2025-05-05 15:10:00|13213|13202|13220|13209|13220|13209|13212|13201|307
1746458100000|2025-05-05 15:15:00|13219|13208|13226|13215|13226|13215|13218|13207|281
1746458400000|2025-05-05 15:20:00|13227|13216|13223|13212|13228|13217|13222|13211|110
1746458700000|2025-05-05 15:25:00|13222|13211|13222|13211|13224|13213|13221|13209|226
1746459000000|2025-05-05 15:30:00|13223|13212|13214|13203|13223|13212|13214|13203|321
1746459300000|2025-05-05 15:35:00|13213|13202|13215|13204|13217|13206|13213|13202|96
1746459600000|2025-05-05 15:40:00|13214|13203|13204|13193|13214|13203|13204|13193|266
1746459900000|2025-05-05 15:45:00|13203|13192|13202|13191|13205|13194|13200|13189|153
1746460200000|2025-05-05 15:50:00|13203|13192|13203|13192|13203|13192|13202|13190|76
1746460500000|2025-05-05 15:55:00|13202|13191|13202|13191|13203|13192|13200|13188|119
1746460800000|2025-05-05 16:00:00|13203|13192|13206|13195|13207|13196|13202|13190|152
1746461100000|2025-05-05 16:05:00|13205|13194|13200|13189|13206|13195|13199|13188|72
1746461400000|2025-05-05 16:10:00|13201|13190|13197|13186|13201|13190|13196|13185|169
1746461700000|2025-05-05 16:15:00|13198|13187|13201|13189|13201|13189|13198|13187|99
1746462000000|2025-05-05 16:20:00|13200|13190|13202|13191|13202|13191|13198|13187|217
1746462300000|2025-05-05 16:25:00|13203|13190|13202|13191|13203|13192|13202|13190|28
1746462600000|2025-05-05 16:30:00|13203|13192|13202|13191|13203|13192|13202|13190|72
1746462900000|2025-05-05 16:35:00|13203|13192|13201|13190|13203|13192|13201|13190|39
1746463200000|2025-05-05 16:40:00|13202|13191|13201|13190|13202|13191|13200|13189|41
1746463500000|2025-05-05 16:45:00|13202|13189|13197|13186|13202|13189|13197|13186|38
1746463800000|2025-05-05 16:50:00|13196|13185|13196|13185|13197|13186|13194|13183|54
1746464100000|2025-05-05 16:55:00|13195|13184|13195|13184|13196|13185|13194|13183|111
1746464400000|2025-05-05 17:00:00|13194|13183|13194|13183|13195|13184|13192|13181|46
1746464700000|2025-05-05 17:05:00|13193|13182|13193|13182|13193|13182|13192|13181|23
1746465000000|2025-05-05 17:10:00|13194|13183|13195|13184|13196|13185|13193|13182|33
1746465300000|2025-05-05 17:15:00|13194|13183|13196|13185|13196|13185|13194|13183|26
1746465600000|2025-05-05 17:20:00|13197|13186|13200|13188|13200|13188|13195|13184|84
1746465900000|2025-05-05 17:25:00|13199|13189|13197|13186|13199|13189|13197|13186|14
1746466200000|2025-05-05 17:30:00|13196|13185|13199|13188|13199|13188|13196|13185|11
1746466500000|2025-05-05 17:35:00|13200|13189|13197|13186|13200|13189|13197|13186|57
1746466800000|2025-05-05 17:40:00|13196|13185|13199|13188|13199|13188|13196|13185|15
1746467100000|2025-05-05 17:45:00|13200|13189|13202|13191|13202|13191|13200|13189|59
1746467400000|2025-05-05 17:50:00|13201|13190|13204|13193|13205|13193|13201|13190|75
1746467700000|2025-05-05 17:55:00|13203|13192|13202|13191|13205|13194|13201|13190|53
1746468000000|2025-05-05 18:00:00|13201|13190|13202|13191|13202|13191|13201|13190|10
1746468300000|2025-05-05 18:05:00|13203|13192|13202|13191|13203|13192|13201|13190|33
1746468600000|2025-05-05 18:10:00|13205|13194|13203|13192|13206|13195|13201|13190|543
1746468900000|2025-05-05 18:15:00|13204|13193|13205|13193|13205|13194|13203|13192|47
1746469200000|2025-05-05 18:20:00|13204|13192|13201|13190|13204|13192|13200|13189|31
1746469500000|2025-05-05 18:25:00|13200|13189|13201|13190|13202|13191|13200|13189|6
1746469800000|2025-05-05 18:30:00|13202|13191|13203|13192|13203|13192|13201|13190|10
1746470100000|2025-05-05 18:35:00|13202|13191|13205|13194|13205|13194|13202|13191|16
1746470400000|2025-05-05 18:40:00|13204|13193|13204.5|13194.5|13205|13194.5|13203|13192|26
1746470700000|2025-05-05 18:45:00|13203.5|13193.5|13201.5|13191.5|13204.5|13194.5|13200.5|13190.5|39
1746471000000|2025-05-05 18:50:00|13201|13191|13203.5|13193.5|13203.5|13193.5|13200.5|13190.5|33
1746471300000|2025-05-05 18:55:00|13203|13193|13201.5|13191.5|13203|13193|13200.5|13190.5|33
1746471600000|2025-05-05 19:00:00|13202|13192|13202.5|13192.5|13202.5|13192.5|13198.5|13188.5|17
1746471900000|2025-05-05 19:05:00|13203.5|13193.5|13202.5|13192.5|13203.5|13193.5|13202|13192|19
1746472200000|2025-05-05 19:10:00|13202|13192|13201.5|13191.5|13202|13192|13200.5|13190.5|32
1746472500000|2025-05-05 19:15:00|13202|13192|13201.5|13191.5|13202.5|13192.5|13201.5|13191.5|4
1746472800000|2025-05-05 19:20:00|13202|13192|13200.5|13190.5|13202.5|13192.5|13200|13190|12
1746473100000|2025-05-05 19:25:00|13200|13190|13198.5|13188.5|13201.5|13191.5|13198.5|13188.5|37
1746473400000|2025-05-05 19:30:00|13198|13188|13198|13188|13198.5|13188.5|13193|13183|291
1746473700000|2025-05-05 19:35:00|13200.5|13190.5|13194|13184|13200.5|13190.5|13193|13183|260
1746474000000|2025-05-05 19:40:00|13193.5|13183.5|13193|13183|13196.5|13186.5|13191.5|13181.5|359
1746474300000|2025-05-05 19:45:00|13192|13182|13194.5|13184.5|13197.5|13187.5|13188|13178|460
1746474600000|2025-05-05 19:50:00|13195|13185|13184|13174|13195.5|13185.5|13184|13174|516
1746474900000|2025-05-05 19:55:00|13184.5|13174.5|13180.5|13170.5|13185.5|13175.5|13177|13167|771
1746475200000|2025-05-05 20:00:00|13181|13171|13175.5|13165.5|13183|13173|13173.5|13163.5|206
1746475500000|2025-05-05 20:05:00|13176|13166|13183.5|13173.5|13188|13178|13175.5|13165.5|249
1746475800000|2025-05-05 20:10:00|13184.5|13174.5|13183|13173|13185|13175|13182|13172|23
1746476100000|2025-05-05 20:15:00|13182.5|13172.5|13182.5|13172.5|13183|13173|13180|13170|23
1746476400000|2025-05-05 20:20:00|13183|13173|13183.5|13173.5|13184|13174|13182|13172|12
1746476700000|2025-05-05 20:25:00|13183|13173|13187.5|13177.5|13187.5|13177.5|13183|13173|11
1746477000000|2025-05-05 20:30:00|13187|13177|13187|13177|13188.5|13178.5|13186|13176|12
1746477300000|2025-05-05 20:35:00|13186|13176|13188.5|13178.5|13188.5|13178.5|13186|13176|5
1746477600000|2025-05-05 20:40:00|13189|13179|13188.5|13178.5|13189|13179|13186.5|13176.5|38
1746477900000|2025-05-05 20:45:00|13188|13178|13186|13176|13188|13178|13185.5|13175.5|120
1746478200000|2025-05-05 20:50:00|13185.5|13175.5|13186|13176|13187|13177|13184.5|13174.5|29
1746478500000|2025-05-05 20:55:00|13185.5|13175.5|13185|13175|13186.5|13176.5|13184.5|13174.5|17
1746478800000|2025-05-05 21:00:00|13184.5|13174.5|13184.5|13174.5|13184.5|13174.5|13184.5|13174.5|11
1746479100000|2025-05-05 21:05:00|13182.5|13172.5|13182.5|13172.5|13183.5|13173.5|13181|13171|42
1746479400000|2025-05-05 21:10:00|13181.5|13171.5|13180.5|13170.5|13181.5|13171.5|13180.5|13170.5|40
1746479700000|2025-05-05 21:15:00|13187.2|13163.2|13186.7|13162.7|13187.6|13163.6|13186.4|13162.4|0
1746480000000|2025-05-05 21:20:00|13186.9|13162.9|13186.7|13162.7|13187.4|13163.4|13186.4|13162.4|0
1746480300000|2025-05-05 21:25:00|13187.2|13163.2|13186.4|13162.4|13187.3|13163.3|13186.4|13162.4|0
1746480600000|2025-05-05 21:30:00|13186.3|13162.3|13186.6|13162.6|13187.6|13163.6|13186.3|13162.3|0
1746480900000|2025-05-05 21:35:00|13186.5|13162.5|13186.4|13162.4|13187.3|13163.3|13186.4|13162.4|0
1746481200000|2025-05-05 21:40:00|13186.3|13162.3|13187.3|13163.3|13187.5|13163.5|13186.2|13162.2|0
1746481500000|2025-05-05 21:45:00|13187.2|13163.2|13186.9|13162.9|13187.5|13163.5|13186.9|13162.9|0
1746481800000|2025-05-05 21:50:00|13186.8|13162.8|13186.8|13162.8|13186.8|13162.8|13186.8|13162.8|0
1746482100000|2025-05-05 21:55:00|13186.7|13162.7|13186.7|13162.7|13189.2|13165.2|13185.9|13161.9|0
1746482400000|2025-05-05 22:00:00|13183.6|13159.6|13186.6|13162.6|13189.1|13165.1|13183.3|13159.3|0
1746482700000|2025-05-05 22:05:00|13186.5|13162.5|13188.1|13164.1|13188.5|13164.5|13184|13160|0
1746483000000|2025-05-05 22:10:00|13188.2|13164.2|13189.2|13165.2|13189.2|13165.2|13187.2|13163.2|0
1746483300000|2025-05-05 22:15:00|13189.1|13165.1|13191|13167|13192.1|13168.1|13188.9|13164.9|0
1746483600000|2025-05-05 22:20:00|13191.1|13167.1|13188.1|13164.1|13191.1|13167.1|13187.9|13163.9|0
1746483900000|2025-05-05 22:25:00|13187.9|13163.9|13188.6|13164.6|13188.6|13164.6|13187.8|13163.8|0
1746484200000|2025-05-05 22:30:00|13188.8|13164.8|13188.6|13164.6|13189.8|13165.8|13186.7|13162.7|0
1746484500000|2025-05-05 22:35:00|13188.4|13164.4|13189.4|13165.4|13189.9|13165.9|13187.6|13163.6|0
1746484800000|2025-05-05 22:40:00|13189.2|13165.2|13187.8|13163.8|13189.4|13165.4|13187.8|13163.8|0
1746485100000|2025-05-05 22:45:00|13187.2|13163.2|13185.3|13161.3|13187.8|13163.8|13185.2|13161.2|0
1746485400000|2025-05-05 22:50:00|13185.4|13161.4|13185.5|13161.5|13186|13162|13184.9|13160.9|0
1746485700000|2025-05-05 22:55:00|13185.6|13161.6|13185.7|13161.7|13186.3|13162.3|13185.2|13161.2|0
1746486000000|2025-05-05 23:00:00|13185.5|13161.5|13186.9|13162.9|13187.2|13163.2|13185.2|13161.2|0
1746486300000|2025-05-05 23:05:00|13186.6|13162.6|13187.2|13163.2|13188.3|13164.3|13185.2|13161.2|0
1746486600000|2025-05-05 23:10:00|13187.1|13163.1|13187.5|13163.5|13188.1|13164.1|13186.6|13162.6|0
1746486900000|2025-05-05 23:15:00|13187.7|13163.7|13188.1|13164.1|13188.6|13164.6|13187.3|13163.3|0
1746487200000|2025-05-05 23:20:00|13187.6|13163.6|13188.6|13164.6|13189.5|13165.5|13186.7|13162.7|0
1746487500000|2025-05-05 23:25:00|13188.5|13164.5|13186.9|13162.9|13188.9|13164.9|13186.9|13162.9|0
1746487800000|2025-05-05 23:30:00|13186.6|13162.6|13185.9|13161.9|13186.6|13162.6|13184|13160|0
1746488100000|2025-05-05 23:35:00|13186|13162|13187.2|13163.2|13187.8|13163.8|13184.3|13160.3|0
1746488400000|2025-05-05 23:40:00|13187.1|13163.1|13187|13163|13187.5|13163.5|13186|13162|0
1746488700000|2025-05-05 23:45:00|13187.2|13163.2|13187.5|13163.5|13188.1|13164.1|13186.3|13162.3|0
1746489000000|2025-05-05 23:50:00|13187.3|13163.3|13184.9|13160.9|13187.8|13163.8|13183.8|13159.8|0
1746489300000|2025-05-05 23:55:00|13185|13161|13184.4|13160.4|13185.5|13161.5|13183.4|13159.4|0
1746489600000|2025-05-06 00:00:00|13184.6|13160.6|13185.7|13161.7|13185.7|13161.7|13183|13159|0
1746489900000|2025-05-06 00:05:00|13185.6|13161.6|13189.6|13165.6|13189.9|13165.9|13185.6|13161.6|0
1746490200000|2025-05-06 00:10:00|13189.5|13165.5|13187.3|13163.3|13190.2|13166.2|13186|13162|0
1746490500000|2025-05-06 00:15:00|13187.4|13163.4|13182.4|13158.4|13188.7|13164.7|13181.9|13157.9|0
1746490800000|2025-05-06 00:20:00|13182.2|13158.2|13180.4|13156.4|13183.2|13159.2|13180.1|13156.1|0
1746491100000|2025-05-06 00:25:00|13180.3|13156.3|13183|13159|13183.1|13159.1|13179.2|13155.2|0
1746491400000|2025-05-06 00:30:00|13183.1|13159.1|13184.6|13160.6|13185.6|13161.6|13181.8|13157.8|0
1746491700000|2025-05-06 00:35:00|13184.7|13160.7|13180.5|13156.5|13185.1|13161.1|13179.6|13155.6|0
1746492000000|2025-05-06 00:40:00|13180.6|13156.6|13179.7|13155.7|13180.9|13156.9|13178.3|13154.3|0
1746492300000|2025-05-06 00:45:00|13179.6|13155.6|13179.5|13155.5|13181.5|13157.5|13178.5|13154.5|0
1746492600000|2025-05-06 00:50:00|13189.5|13165.5|13201.1|13177.1|13201.2|13177.2|13189.1|13165.1|0
1746492900000|2025-05-06 00:55:00|13201.2|13177.2|13202.6|13178.6|13203.1|13179.1|13200.5|13176.5|0
1746493200000|2025-05-06 01:00:00|13195|13185|13137|13127|13195|13185|13137|13127|5531
1746493500000|2025-05-06 01:05:00|13138|13128|13125|13115|13146|13136|13110|13100|3293
1746493800000|2025-05-06 01:10:00|13126|13116|13127|13117|13141|13131|13111|13101|2374
1746494100000|2025-05-06 01:15:00|13130|13120|13101|13091|13130|13120|13085|13075|5135
1746494400000|2025-05-06 01:20:00|13100|13090|13135|13125|13167|13157|13097|13087|6641
1746494700000|2025-05-06 01:25:00|13134|13124|13106|13096|13134|13124|13096|13086|6402
1746495000000|2025-05-06 01:30:00|13101|13091|13075|13065|13101|13091|13054|13044|23139
1746495300000|2025-05-06 01:35:00|13074|13064|13039|13029|13081|13071|13032|13022|10799
1746495600000|2025-05-06 01:40:00|13041|13031|13028|13018|13067|13057|13023|13013|7879
1746495900000|2025-05-06 01:45:00|13026|13016|13029|13019|13039|13029|13019|13009|8453
1746496200000|2025-05-06 01:50:00|13028|13018|13042|13032|13044|13034|13023|13013|5401
1746496500000|2025-05-06 01:55:00|13043|13033|13083|13073|13086|13076|13043|13033|5953
1746496800000|2025-05-06 02:00:00|13084|13074|13075|13065|13097|13087|13071|13061|10007
1746497100000|2025-05-06 02:05:00|13072|13062|13063|13053|13079|13069|13063|13053|5131
1746497400000|2025-05-06 02:10:00|13062|13052|13072|13062|13080|13070|13060|13050|6208
1746497700000|2025-05-06 02:15:00|13073|13063|13081|13071|13083|13073|13069|13059|3573
1746498000000|2025-05-06 02:20:00|13082|13072|13082|13072|13095|13085|13075|13065|3823
1746498300000|2025-05-06 02:25:00|13083|13073|13105|13095|13110|13100|13079|13069|4764
1746498600000|2025-05-06 02:30:00|13106|13096|13097|13087|13114|13104|13087|13077|4333
1746498900000|2025-05-06 02:35:00|13098|13088|13087|13077|13101|13091|13085|13075|2276
1746499200000|2025-05-06 02:40:00|13086|13076|13076|13066|13087|13077|13074|13064|2261
1746499500000|2025-05-06 02:45:00|13077|13067|13090|13080|13090|13080|13076|13066|2169
1746499800000|2025-05-06 02:50:00|13091|13081|13074|13064|13097|13087|13074|13064|2942
1746500100000|2025-05-06 02:55:00|13076|13066|13080|13070|13084|13074|13070|13060|2029
1746500400000|2025-05-06 03:00:00|13079|13069|13080|13070|13083|13073|13072|13062|1919
1746500700000|2025-05-06 03:05:00|13081|13071|13093|13083|13095|13085|13079|13069|2423
1746501000000|2025-05-06 03:10:00|13094|13084|13087|13077|13096|13086|13082|13072|1740
1746501300000|2025-05-06 03:15:00|13086|13076|13084|13074|13092|13082|13083|13073|1525
1746501600000|2025-05-06 03:20:00|13085|13075|13087|13077|13090|13080|13083|13073|1465
1746501900000|2025-05-06 03:25:00|13088|13078|13102|13092|13103|13093|13085|13075|1713
1746502200000|2025-05-06 03:30:00|13101|13091|13101|13091|13109|13099|13099|13089|868
1746502500000|2025-05-06 03:35:00|13102|13092|13102|13092|13106|13096|13102|13092|585
1746502800000|2025-05-06 03:40:00|13103|13093|13106|13096|13106|13096|13097|13087|1312
1746503100000|2025-05-06 03:45:00|13105|13095|13101|13091|13105|13095|13099|13089|379
1746503400000|2025-05-06 03:50:00|13100|13090|13098|13088|13102|13092|13097|13087|537
1746503700000|2025-05-06 03:55:00|13097|13087|13097|13087|13098|13088|13093|13083|393
1746504000000|2025-05-06 04:00:00|13096|13086|13093|13083|13096|13086|13090|13080|468
1746504300000|2025-05-06 04:05:00|13092|13082|13090|13080|13093|13083|13090|13080|293
1746504600000|2025-05-06 04:10:00|13089|13079|13091|13081|13092|13082|13087|13077|445
1746504900000|2025-05-06 04:15:00|13092|13082|13093|13083|13095|13085|13091|13081|175
1746505200000|2025-05-06 04:20:00|13092|13082|13088|13078|13094|13084|13088|13078|174
1746505500000|2025-05-06 04:25:00|13089|13079|13090|13080|13090|13080|13087|13077|209
1746505800000|2025-05-06 04:30:00|13089|13079|13091|13081|13091|13081|13088|13078|236
1746506100000|2025-05-06 04:35:00|13090|13080|13092|13082|13092|13082|13089|13079|237
1746506400000|2025-05-06 04:40:00|13091|13081|13092|13082|13094|13084|13089|13079|311
1746506700000|2025-05-06 04:45:00|13093|13083|13093|13083|13093|13083|13091|13081|462
1746507000000|2025-05-06 04:50:00|13092|13082|13095|13085|13095|13085|13091|13081|425
1746507300000|2025-05-06 04:55:00|13094|13084|13094|13084|13095|13085|13092|13082|531
1746507600000|2025-05-06 05:00:00|13096|13086|13097|13087|13101|13091|13083|13073|4921
1746507900000|2025-05-06 05:05:00|13096|13086|13091|13081|13101|13091|13089|13079|2078
1746508200000|2025-05-06 05:10:00|13092|13082|13095|13085|13096|13086|13088|13078|2608
1746508500000|2025-05-06 05:15:00|13096|13086|13107|13097|13108|13098|13092|13082|2729
1746508800000|2025-05-06 05:20:00|13106|13096|13107|13097|13123|13113|13105|13095|3046
1746509100000|2025-05-06 05:25:00|13108|13098|13095|13085|13108|13098|13094|13084|2691
1746509400000|2025-05-06 05:30:00|13094|13084|13097|13087|13101|13091|13091|13081|2471
1746509700000|2025-05-06 05:35:00|13098|13088|13102|13092|13103|13093|13094|13084|1237
1746510000000|2025-05-06 05:40:00|13101|13091|13096|13086|13103|13093|13092|13082|2653
1746510300000|2025-05-06 05:45:00|13095|13085|13085|13075|13096|13086|13083|13073|1987
1746510600000|2025-05-06 05:50:00|13084|13074|13087|13077|13089|13079|13079|13069|1926
1746510900000|2025-05-06 05:55:00|13086|13076|13085|13075|13088|13078|13084|13074|1475
1746511200000|2025-05-06 06:00:00|13086|13076|13091|13081|13091|13081|13081|13071|2312
1746511500000|2025-05-06 06:05:00|13092|13082|13095|13085|13096|13086|13091|13081|1444
1746511800000|2025-05-06 06:10:00|13096|13086|13086|13076|13098|13088|13085|13075|2247
1746512100000|2025-05-06 06:15:00|13087|13077|13079|13069|13088|13078|13079|13069|2972
1746512400000|2025-05-06 06:20:00|13080|13070|13085|13075|13089|13079|13079|13069|1462
1746512700000|2025-05-06 06:25:00|13084|13074|13081|13071|13089|13079|13080|13070|2794
1746513000000|2025-05-06 06:30:00|13080|13070|13076|13066|13082|13072|13073|13063|5163
1746513300000|2025-05-06 06:35:00|13075|13065|13088|13078|13088|13078|13075|13065|1694
1746513600000|2025-05-06 06:40:00|13087|13077|13082|13072|13090|13080|13081|13071|2668
1746513900000|2025-05-06 06:45:00|13083|13073|13083|13073|13085|13075|13080|13070|3520
1746514200000|2025-05-06 06:50:00|13082|13072|13085|13075|13088|13078|13081|13071|4075
1746514500000|2025-05-06 06:55:00|13084|13074|13086|13076|13091|13081|13082|13072|4211
1746514800000|2025-05-06 07:00:00|13087|13073|13092|13081|13093|13082|13084|13073|1523
1746515100000|2025-05-06 07:05:00|13093|13082|13092|13081|13097|13085|13090|13079|1176
1746515400000|2025-05-06 07:10:00|13091|13080|13084|13073|13092|13081|13082|13071|813
1746515700000|2025-05-06 07:15:00|13085|13074|13074|13063|13086|13075|13074|13063|848
1746516000000|2025-05-06 07:20:00|13075|13062|13080|13069|13081|13070|13074|13062|547
1746516300000|2025-05-06 07:25:00|13081|13070|13077|13066|13083|13072|13077|13066|561
1746516600000|2025-05-06 07:30:00|13076|13065|13076|13065|13078|13067|13074|13063|569
1746516900000|2025-05-06 07:35:00|13075|13064|13069|13058|13076|13065|13069|13058|626
1746517200000|2025-05-06 07:40:00|13068|13057|13066|13055|13070|13059|13066|13054|875
1746517500000|2025-05-06 07:45:00|13065|13054|13071|13060|13072|13061|13065|13054|846
1746517800000|2025-05-06 07:50:00|13070|13059|13068|13057|13071|13060|13068|13057|346
1746518100000|2025-05-06 07:55:00|13067|13056|13065|13054|13069|13058|13064|13053|891
1746518400000|2025-05-06 08:00:00|13066|13055|13065|13054|13069|13058|13062|13051|1356
1746518700000|2025-05-06 08:05:00|13066|13055|13064|13053|13070|13059|13063|13051|1586
1746519000000|2025-05-06 08:10:00|13065|13054|13062|13051|13066|13055|13060|13049|1725
1746519300000|2025-05-06 08:15:00|13063|13052|13063|13052|13067|13056|13059|13048|1481
1746519600000|2025-05-06 08:20:00|13062|13051|13052|13041|13062|13051|13049|13038|1709
1746519900000|2025-05-06 08:25:00|13051|13040|13056|13044|13058|13047|13050|13039|1247
1746520200000|2025-05-06 08:30:00|13061.5|13037.5|13065.7|13041.7|13066|13042|13059.6|13035.6|0
1746520500000|2025-05-06 08:35:00|13065.8|13041.8|13065.1|13041.1|13067|13043|13064.4|13040.4|726
1746520800000|2025-05-06 08:40:00|13065|13041|13069.5|13045.5|13069.8|13045.8|13063.5|13039.5|0
1746521100000|2025-05-06 08:45:00|13069.6|13045.6|13068.6|13044.6|13071.8|13047.8|13068.3|13044.3|268
1746521400000|2025-05-06 08:50:00|13068.7|13044.7|13068.3|13044.3|13071.2|13047.2|13067.5|13043.5|52
1746521700000|2025-05-06 08:55:00|13068.2|13044.2|13069|13045|13069.9|13045.9|13065.9|13041.9|383
1746522000000|2025-05-06 09:00:00|13062|13050|13052|13041|13062|13051|13046|13034|1038
1746522300000|2025-05-06 09:05:00|13051|13040|13051|13040|13051|13041|13048|13036|360
1746522600000|2025-05-06 09:10:00|13050|13039|13050|13038|13053|13042|13049|13037|201
1746522900000|2025-05-06 09:15:00|13049|13039|13038|13027|13050|13039|13034|13023|822
1746523200000|2025-05-06 09:20:00|13039|13028|13031|13019|13039|13028|13028|13017|552
1746523500000|2025-05-06 09:25:00|13030|13018|13031|13019|13032|13020|13023|13012|625
1746523800000|2025-05-06 09:30:00|13030|13020|13034|13023|13038|13026|13030|13020|117
1746524100000|2025-05-06 09:35:00|13035|13024|13038|13026|13040|13029|13034|13023|333
1746524400000|2025-05-06 09:40:00|13037|13027|13039|13028|13043|13032|13036|13025|287
1746524700000|2025-05-06 09:45:00|13040|13027|13039|13028|13042|13030|13037|13025|472
1746525000000|2025-05-06 09:50:00|13040|13029|13056|13045|13063|13051|13032|13021|3209
1746525300000|2025-05-06 09:55:00|13055|13044|13050|13039|13063|13052|13039|13027|2272
1746525600000|2025-05-06 10:00:00|13049|13038|13059|13048|13064|13052|13048|13037|857
1746525900000|2025-05-06 10:05:00|13060|13047|13060|13049|13062|13051|13058|13047|114
1746526200000|2025-05-06 10:10:00|13061|13050|13069|13058|13071|13060|13059|13048|502
1746526500000|2025-05-06 10:15:00|13068|13056|13091|13080|13097|13086|13068|13056|2080
1746526800000|2025-05-06 10:20:00|13090|13079|13103|13092|13103|13092|13090|13079|1058
1746527100000|2025-05-06 10:25:00|13102|13091|13109|13098|13109|13098|13102|13091|1356
1746527400000|2025-05-06 10:30:00|13110|13099|13122|13110|13122|13111|13106|13095|1225
1746527700000|2025-05-06 10:35:00|13121|13109|13118|13106|13125|13114|13117|13105|1029
1746528000000|2025-05-06 10:40:00|13117|13107|13119|13107|13122|13110|13114|13103|1239
1746528300000|2025-05-06 10:45:00|13118|13108|13106|13095|13122|13111|13106|13094|952
1746528600000|2025-05-06 10:50:00|13107|13096|13114|13103|13114|13103|13087|13076|1717
1746528900000|2025-05-06 10:55:00|13115|13104|13120|13109|13122|13111|13111|13100|1408
1746529200000|2025-05-06 11:00:00|13121|13110|13123|13111|13126|13115|13119|13107|1180
1746529500000|2025-05-06 11:05:00|13124|13112|13128|13117|13130|13119|13122|13111|335
1746529800000|2025-05-06 11:10:00|13129|13118|13130|13119|13133|13121|13127|13116|461
1746530100000|2025-05-06 11:15:00|13129|13118|13125|13114|13130|13119|13124|13113|349
1746530400000|2025-05-06 11:20:00|13126|13115|13121|13110|13127|13116|13115|13104|600
1746530700000|2025-05-06 11:25:00|13120|13109|13120|13109|13124|13113|13117|13106|336
1746531000000|2025-05-06 11:30:00|13121|13110|13121|13110|13125|13114|13120|13109|212
1746531300000|2025-05-06 11:35:00|13122|13111|13123|13112|13127|13116|13122|13111|282
1746531600000|2025-05-06 11:40:00|13122|13111|13128|13117|13130|13118|13121|13110|262
1746531900000|2025-05-06 11:45:00|13129|13116|13124|13113|13131|13120|13122|13111|262
1746532200000|2025-05-06 11:50:00|13123|13112|13117|13106|13124|13113|13109|13098|471
1746532500000|2025-05-06 11:55:00|13118|13105|13129|13118|13129|13118|13114|13103|565
1746532800000|2025-05-06 12:00:00|13128|13117|13126|13114|13129|13118|13122|13111|725
1746533100000|2025-05-06 12:05:00|13125|13115|13135|13124|13136|13125|13125|13114|476
1746533400000|2025-05-06 12:10:00|13134|13123|13141|13130|13142|13130|13134|13123|430
1746533700000|2025-05-06 12:15:00|13140|13129|13148|13136|13148|13136|13138|13127|260
1746534000000|2025-05-06 12:20:00|13147|13135|13144|13133|13147|13136|13142|13131|316
1746534300000|2025-05-06 12:25:00|13145|13132|13145|13134|13145|13134|13142|13131|80
1746534600000|2025-05-06 12:30:00|13146|13133|13144|13133|13151|13139|13143|13132|350
1746534900000|2025-05-06 12:35:00|13145|13134|13146|13135|13148|13136|13144|13133|157
1746535200000|2025-05-06 12:40:00|13147|13134|13148|13137|13150|13139|13145|13134|212
1746535500000|2025-05-06 12:45:00|13147|13136|13148|13137|13149|13138|13145|13134|137
1746535800000|2025-05-06 12:50:00|13149|13138|13150|13139|13155|13144|13147|13136|230
1746536100000|2025-05-06 12:55:00|13151|13140|13152|13141|13155|13144|13150|13139|272
1746536400000|2025-05-06 13:00:00|13151|13140|13153|13142|13155|13144|13149|13138|458
1746536700000|2025-05-06 13:05:00|13154|13141|13156|13144|13156|13144|13149|13138|492
1746537000000|2025-05-06 13:10:00|13155|13143|13157|13146|13157|13146|13153|13142|424
1746537300000|2025-05-06 13:15:00|13156|13145|13151|13140|13156|13145|13150|13139|531
1746537600000|2025-05-06 13:20:00|13152|13141|13148|13137|13155|13144|13147|13136|338
1746537900000|2025-05-06 13:25:00|13147|13136|13146|13135|13149|13138|13146|13135|209
1746538200000|2025-05-06 13:30:00|13144|13133|13147|13136|13151|13140|13141|13130|1088
1746538500000|2025-05-06 13:35:00|13146|13135|13151|13140|13156|13144|13145|13134|663
1746538800000|2025-05-06 13:40:00|13150|13139|13147|13136|13158|13147|13147|13135|547
1746539100000|2025-05-06 13:45:00|13148|13135|13159|13148|13160|13149|13146|13135|1013
1746539400000|2025-05-06 13:50:00|13160|13149|13154|13142|13160|13149|13144|13133|511
1746539700000|2025-05-06 13:55:00|13153|13143|13151|13139|13158|13147|13151|13139|284
1746540000000|2025-05-06 14:00:00|13152|13140|13168|13157|13169|13158|13151|13140|1000
1746540300000|2025-05-06 14:05:00|13169|13158|13167|13156|13170|13159|13161|13150|781
1746540600000|2025-05-06 14:10:00|13166|13155|13165|13154|13169|13158|13165|13154|305
1746540900000|2025-05-06 14:15:00|13166|13155|13167|13156|13170|13159|13165|13154|357
1746541200000|2025-05-06 14:20:00|13168|13157|13177|13166|13177|13166|13167|13156|445
1746541500000|2025-05-06 14:25:00|13176|13165|13173|13162|13177|13165|13170|13159|211
1746541800000|2025-05-06 14:30:00|13172|13161|13170|13159|13173|13162|13167|13155|267
1746542100000|2025-05-06 14:35:00|13171|13160|13177|13165|13178|13167|13170|13160|355
1746542400000|2025-05-06 14:40:00|13176|13164|13169|13158|13177|13166|13166|13154|370
1746542700000|2025-05-06 14:45:00|13170|13159|13183|13172|13185|13174|13170|13159|775
1746543000000|2025-05-06 14:50:00|13182|13171|13168|13157|13183|13172|13167|13156|933
1746543300000|2025-05-06 14:55:00|13169|13158|13169|13158|13173|13162|13168|13157|328
1746543600000|2025-05-06 15:00:00|13168|13157|13173|13162|13175|13164|13168|13156|173
1746543900000|2025-05-06 15:05:00|13174|13163|13179|13168|13179|13168|13172|13161|343
1746544200000|2025-05-06 15:10:00|13180|13169|13179|13167|13180|13169|13177|13166|195
1746544500000|2025-05-06 15:15:00|13178|13168|13180|13169|13180|13169|13177|13166|140
1746544800000|2025-05-06 15:20:00|13179|13168|13179|13168|13180|13169|13177|13166|204
1746545100000|2025-05-06 15:25:00|13180|13169|13174|13162|13180|13169|13173|13162|331
1746545400000|2025-05-06 15:30:00|13173|13163|13174|13163|13175|13164|13169|13158|477
1746545700000|2025-05-06 15:35:00|13173|13162|13177|13166|13179|13167|13173|13162|631
1746546000000|2025-05-06 15:40:00|13176|13165|13174|13163|13177|13166|13172|13161|603
1746546300000|2025-05-06 15:45:00|13173|13162|13177|13166|13177|13166|13171|13160|188
1746546600000|2025-05-06 15:50:00|13176|13165|13176|13165|13178|13167|13174|13162|435
1746546900000|2025-05-06 15:55:00|13175|13164|13177|13166|13178|13166|13175|13163|168
1746547200000|2025-05-06 16:00:00|13178|13167|13177|13166|13179|13167|13175|13164|239
1746547500000|2025-05-06 16:05:00|13176|13165|13173|13162|13177|13166|13173|13161|345
1746547800000|2025-05-06 16:10:00|13172|13161|13181|13170|13182|13171|13171|13160|399
1746548100000|2025-05-06 16:15:00|13182|13171|13183|13172|13184|13173|13180|13169|329
1746548400000|2025-05-06 16:20:00|13182|13171|13178|13167|13183|13171|13174|13162|825
1746548700000|2025-05-06 16:25:00|13177|13166|13178|13167|13179|13168|13176|13165|146
1746549000000|2025-05-06 16:30:00|13179|13168|13177|13166|13179|13168|13176|13165|294
1746549300000|2025-05-06 16:35:00|13178|13167|13175|13164|13178|13167|13175|13164|189
1746549600000|2025-05-06 16:40:00|13176|13165|13170|13159|13176|13165|13169|13158|224
1746549900000|2025-05-06 16:45:00|13169|13158|13169|13158|13171|13160|13168|13157|126
1746550200000|2025-05-06 16:50:00|13168|13157|13166|13155|13168|13158|13165|13154|78
1746550500000|2025-05-06 16:55:00|13167|13156|13164|13153|13168|13157|13163|13152|176
1746550800000|2025-05-06 17:00:00|13165|13154|13165|13154|13167|13156|13164|13153|266
1746551100000|2025-05-06 17:05:00|13166|13155|13171|13160|13171|13160|13165|13154|96
1746551400000|2025-05-06 17:10:00|13172|13161|13168|13157|13172|13161|13168|13157|86
1746551700000|2025-05-06 17:15:00|13169|13158|13170|13159|13171|13160|13168|13157|72
1746552000000|2025-05-06 17:20:00|13171|13160|13167|13156|13172|13160|13166|13155|91
1746552300000|2025-05-06 17:25:00|13168|13157|13167|13156|13169|13158|13165|13154|49
1746552600000|2025-05-06 17:30:00|13168|13157|13168|13157|13170|13159|13167|13156|65
1746552900000|2025-05-06 17:35:00|13167|13156|13163|13152|13167|13156|13163|13152|148
1746553200000|2025-05-06 17:40:00|13162|13151|13160|13149|13163|13152|13159|13148|97
1746553500000|2025-05-06 17:45:00|13158|13147|13160|13149|13160|13149|13157|13146|202
1746553800000|2025-05-06 17:50:00|13161|13150|13161|13150|13164|13152|13158|13147|428
1746554100000|2025-05-06 17:55:00|13160|13149|13162|13151|13164|13152|13159|13148|199
1746554400000|2025-05-06 18:00:00|13161|13150|13165|13154|13167|13156|13161|13150|229
1746554700000|2025-05-06 18:05:00|13164|13153|13162|13151|13165|13153|13161|13150|306
1746555000000|2025-05-06 18:10:00|13163|13150|13161|13149|13163|13151|13158|13147|68
1746555300000|2025-05-06 18:15:00|13160|13148|13161|13150|13162|13151|13159|13148|46
1746555600000|2025-05-06 18:20:00|13160|13149|13162|13151|13162|13151|13160|13148|29
1746555900000|2025-05-06 18:25:00|13161|13150|13162|13151|13163|13152|13161|13150|20
1746556200000|2025-05-06 18:30:00|13163|13152|13164|13153|13165|13154|13162|13151|39
1746556500000|2025-05-06 18:35:00|13165|13152|13165|13153|13166|13155|13163|13152|48
1746556800000|2025-05-06 18:40:00|13166|13154|13163|13153|13166|13154|13162|13151|79
1746557100000|2025-05-06 18:45:00|13162.5|13152.5|13164.5|13154.5|13165.5|13155.5|13161.5|13151.5|68
1746557400000|2025-05-06 18:50:00|13164|13154|13164.5|13154.5|13166|13156|13163|13153|124
1746557700000|2025-05-06 18:55:00|13164|13154|13165.5|13155.5|13166.5|13156.5|13164|13154|99
1746558000000|2025-05-06 19:00:00|13165|13155|13165.5|13155.5|13168|13158|13164.5|13154.5|128
1746558300000|2025-05-06 19:05:00|13165|13155|13163|13153|13165|13155|13163|13153|51
1746558600000|2025-05-06 19:10:00|13163.5|13153.5|13165.5|13155.5|13166|13156|13162.5|13152.5|163
1746558900000|2025-05-06 19:15:00|13165|13155|13165.5|13155.5|13167|13157|13164.5|13154.5|53
1746559200000|2025-05-06 19:20:00|13165|13155|13165|13155|13165.5|13155.5|13164.5|13154.5|13
1746559500000|2025-05-06 19:25:00|13165.5|13155.5|13166.5|13156.5|13167|13157|13165.5|13155.5|25
1746559800000|2025-05-06 19:30:00|13165.5|13155.5|13165.5|13155.5|13167.5|13157.5|13165|13155|140
1746560100000|2025-05-06 19:35:00|13166|13156|13164.5|13154.5|13166.5|13156.5|13164|13154|114
1746560400000|2025-05-06 19:40:00|13165|13155|13165.5|13155.5|13166.5|13156.5|13164.5|13154.5|155
1746560700000|2025-05-06 19:45:00|13166.5|13156.5|13165.5|13155.5|13166.5|13156.5|13165|13155|60
1746561000000|2025-05-06 19:50:00|13165|13155|13163.5|13153.5|13165.5|13155.5|13161.5|13151.5|364
1746561300000|2025-05-06 19:55:00|13163|13153|13162.5|13152.5|13163.5|13153.5|13161.5|13151.5|152
1746561600000|2025-05-06 20:00:00|13162|13152|13163|13153|13163|13153|13160.5|13150.5|132
1746561900000|2025-05-06 20:05:00|13161.5|13151.5|13167|13157|13168|13158|13161.5|13151.5|325
1746562200000|2025-05-06 20:10:00|13166|13156|13163.5|13153.5|13166|13156|13163|13153|36
1746562500000|2025-05-06 20:15:00|13163|13153|13164|13154|13164|13154|13161.5|13151.5|65
1746562800000|2025-05-06 20:20:00|13163.5|13153.5|13162.5|13152.5|13163.5|13153.5|13162|13152|7
1746563100000|2025-05-06 20:25:00|13162|13152|13158.5|13148.5|13162|13152|13158.5|13148.5|74
1746563400000|2025-05-06 20:30:00|13158|13148|13159|13149|13159|13149|13157.5|13147.5|77
1746563700000|2025-05-06 20:35:00|13158.5|13148.5|13159.5|13149.5|13159.5|13149.5|13158|13148|8
1746564000000|2025-05-06 20:40:00|13159|13149|13160.5|13150.5|13161.5|13151.5|13158.5|13148.5|43
1746564300000|2025-05-06 20:45:00|13161|13151|13162.5|13152.5|13162.5|13152.5|13161|13151|10
1746564600000|2025-05-06 20:50:00|13163.5|13153.5|13163|13153|13163.5|13153.5|13162.5|13152.5|79
1746564900000|2025-05-06 20:55:00|13162.5|13152.5|13164|13154|13164.5|13154.5|13162.5|13152.5|23
1746565200000|2025-05-06 21:00:00|13163.5|13153.5|13164|13154|13164|13154|13163.5|13153.5|5
1746565500000|2025-05-06 21:05:00|13163.5|13153.5|13164|13154|13164|13154|13163.5|13153.5|0
1746565800000|2025-05-06 21:10:00|13164.5|13154.5|13162.5|13152.5|13164.5|13154.5|13162.5|13152.5|13
1746566100000|2025-05-06 21:15:00|13170.4|13146.4|13170.3|13146.3|13173|13149|13168.7|13144.7|0
1746566400000|2025-05-06 21:20:00|13170.2|13146.2|13170.2|13146.2|13170.8|13146.8|13169.7|13145.7|0
1746566700000|2025-05-06 21:25:00|13170.3|13146.3|13169.1|13145.1|13170.9|13146.9|13168.8|13144.8|0
1746567000000|2025-05-06 21:30:00|13168.8|13144.8|13168.5|13144.5|13169.5|13145.5|13167.8|13143.8|0
1746567300000|2025-05-06 21:35:00|13168.4|13144.4|13168.2|13144.2|13168.6|13144.6|13167.3|13143.3|0
1746567600000|2025-05-06 21:40:00|13167.6|13143.6|13168|13144|13169.3|13145.3|13167.1|13143.1|0
1746567900000|2025-05-06 21:45:00|13167.9|13143.9|13167.1|13143.1|13167.9|13143.9|13167.1|13143.1|0
1746568200000|2025-05-06 21:50:00|13167.6|13143.6|13167|13143|13167.6|13143.6|13165.8|13141.8|0
1746568500000|2025-05-06 21:55:00|13167.1|13143.1|13166.9|13142.9|13167.5|13143.5|13165.3|13141.3|0
1746568800000|2025-05-06 22:00:00|13166.8|13142.8|13241.9|13217.9|13251.8|13227.8|13164.7|13140.7|0
1746569100000|2025-05-06 22:05:00|13242.1|13218.1|13263|13239|13281.2|13257.2|13241.6|13217.6|0
1746569400000|2025-05-06 22:10:00|13262.8|13238.8|13240.9|13216.9|13262.8|13238.8|13238.6|13214.6|0
1746569700000|2025-05-06 22:15:00|13240.8|13216.8|13246.2|13222.2|13252.7|13228.7|13235.1|13211.1|0
1746570000000|2025-05-06 22:20:00|13246.4|13222.4|13245|13221|13254.1|13230.1|13241.3|13217.3|0
1746570300000|2025-05-06 22:25:00|13244.9|13220.9|13251.9|13227.9|13253.3|13229.3|13244.3|13220.3|0
1746570600000|2025-05-06 22:30:00|13251.7|13227.7|13243.4|13219.4|13254.8|13230.8|13242.5|13218.5|0
1746570900000|2025-05-06 22:35:00|13243.1|13219.1|13235.7|13211.7|13243.6|13219.6|13230.1|13206.1|0
1746571200000|2025-05-06 22:40:00|13235.8|13211.8|13245.9|13221.9|13250.6|13226.6|13235.8|13211.8|0
1746571500000|2025-05-06 22:45:00|13246.1|13222.1|13251.8|13227.8|13253|13229|13244.9|13220.9|0
1746571800000|2025-05-06 22:50:00|13251.9|13227.9|13257.1|13233.1|13260|13236|13251.8|13227.8|0
1746572100000|2025-05-06 22:55:00|13257.2|13233.2|13258.7|13234.7|13258.8|13234.8|13255|13231|0
1746572400000|2025-05-06 23:00:00|13258.5|13234.5|13244.6|13220.6|13261|13237|13243.3|13219.3|0
1746572700000|2025-05-06 23:05:00|13244.7|13220.7|13238.6|13214.6|13245.2|13221.2|13238|13214|0
1746573000000|2025-05-06 23:10:00|13238.5|13214.5|13240.5|13216.5|13241.8|13217.8|13237.6|13213.6|0
1746573300000|2025-05-06 23:15:00|13240.4|13216.4|13243.4|13219.4|13244|13220|13238.2|13214.2|0
1746573600000|2025-05-06 23:20:00|13243.1|13219.1|13245.4|13221.4|13246|13222|13243.1|13219.1|0
1746573900000|2025-05-06 23:25:00|13245.3|13221.3|13243.5|13219.5|13245.9|13221.9|13242.8|13218.8|0
1746574200000|2025-05-06 23:30:00|13243.7|13219.7|13239|13215|13244|13220|13237.9|13213.9|0
1746574500000|2025-05-06 23:35:00|13239.3|13215.3|13242.2|13218.2|13242.8|13218.8|13238.2|13214.2|0
1746574800000|2025-05-06 23:40:00|13242.1|13218.1|13244.6|13220.6|13246.3|13222.3|13241.6|13217.6|0
1746575100000|2025-05-06 23:45:00|13244.4|13220.4|13245.2|13221.2|13246.3|13222.3|13241.5|13217.5|0
1746575400000|2025-05-06 23:50:00|13245.3|13221.3|13246.9|13222.9|13248.1|13224.1|13244.3|13220.3|0
1746575700000|2025-05-06 23:55:00|13246.8|13222.8|13247.3|13223.3|13248.3|13224.3|13244.7|13220.7|0
1746576000000|2025-05-07 00:00:00|13246.9|13222.9|13243.4|13219.4|13248.6|13224.6|13242|13218|0
1746576300000|2025-05-07 00:05:00|13243.1|13219.1|13239.6|13215.6|13243.3|13219.3|13237.5|13213.5|0
1746576600000|2025-05-07 00:10:00|13239.5|13215.5|13237.3|13213.3|13240.2|13216.2|13232.4|13208.4|0
1746576900000|2025-05-07 00:15:00|13236.5|13212.5|13239.2|13215.2|13239.6|13215.6|13235.4|13211.4|0
1746577200000|2025-05-07 00:20:00|13239|13215|13246.4|13222.4|13247|13223|13237.2|13213.2|0
1746577500000|2025-05-07 00:25:00|13246.7|13222.7|13246.1|13222.1|13248.2|13224.2|13239.5|13215.5|0
1746577800000|2025-05-07 00:30:00|13246.2|13222.2|13248.8|13224.8|13253.3|13229.3|13246.2|13222.2|0
1746578100000|2025-05-07 00:35:00|13248.6|13224.6|13253.3|13229.3|13254.5|13230.5|13246.8|13222.8|0
1746578400000|2025-05-07 00:40:00|13253.2|13229.2|13249.3|13225.3|13254.8|13230.8|13248|13224|0
1746578700000|2025-05-07 00:45:00|13249.4|13225.4|13230|13206|13251|13227|13229|13205|0
1746579000000|2025-05-07 00:50:00|13229.8|13205.8|13234.8|13210.8|13235.4|13211.4|13229|13205|0
1746579300000|2025-05-07 00:55:00|13234.6|13210.6|13231.5|13207.5|13235.2|13211.2|13230.8|13206.8|0
1746579600000|2025-05-07 01:00:00|13200|13190|13239|13229|13259|13249|13200|13190|8070
1746579900000|2025-05-07 01:05:00|13238|13228|13230|13220|13247|13237|13212|13202|4333
1746580200000|2025-05-07 01:10:00|13231|13221|13295|13285|13295|13285|13231|13221|7351
1746580500000|2025-05-07 01:15:00|13294|13284|13285|13275|13306|13296|13254|13244|9653
1746580800000|2025-05-07 01:20:00|13284|13274|13279|13269|13314|13304|13260|13250|9096
1746581100000|2025-05-07 01:25:00|13280|13270|13303|13293|13309|13299|13277|13267|6332
1746581400000|2025-05-07 01:30:00|13304|13294|13216|13206|13309|13299|13198|13188|33528
1746581700000|2025-05-07 01:35:00|13215|13205|13223|13213|13231|13221|13197|13187|11908
1746582000000|2025-05-07 01:40:00|13224|13214|13198|13188|13234|13224|13196|13186|7632
1746582300000|2025-05-07 01:45:00|13199|13189|13203|13193|13220|13210|13196|13186|7122
1746582600000|2025-05-07 01:50:00|13202|13192|13201|13191|13219|13209|13197|13187|4681
1746582900000|2025-05-07 01:55:00|13203|13193|13211|13201|13218|13208|13197|13187|4433
1746583200000|2025-05-07 02:00:00|13212|13202|13211|13201|13214|13204|13182|13172|4908
1746583500000|2025-05-07 02:05:00|13212|13202|13210|13200|13216|13206|13203|13193|3931
1746583800000|2025-05-07 02:10:00|13211|13201|13188|13178|13218|13208|13188|13178|3952
1746584100000|2025-05-07 02:15:00|13189|13179|13198|13188|13200|13190|13178|13168|4625
1746584400000|2025-05-07 02:20:00|13197|13187|13207|13197|13208|13198|13189|13179|3642
1746584700000|2025-05-07 02:25:00|13208|13198|13216|13206|13222|13212|13204|13194|4366
1746585000000|2025-05-07 02:30:00|13217|13207|13236|13226|13244|13234|13212|13202|6919
1746585300000|2025-05-07 02:35:00|13237|13227|13239|13229|13254|13244|13236|13226|7232
1746585600000|2025-05-07 02:40:00|13238|13228|13207|13197|13238|13228|13207|13197|2967
1746585900000|2025-05-07 02:45:00|13208|13198|13192|13182|13208|13198|13187|13177|3682
1746586200000|2025-05-07 02:50:00|13194|13184|13208|13198|13209|13199|13192|13182|2025
1746586500000|2025-05-07 02:55:00|13207|13197|13211|13201|13216|13206|13205|13195|2789
1746586800000|2025-05-07 03:00:00|13212|13202|13198|13188|13212|13202|13196|13186|2259
1746587100000|2025-05-07 03:05:00|13199|13189|13205|13195|13205|13195|13195|13185|2048
1746587400000|2025-05-07 03:10:00|13204|13194|13190|13180|13207|13197|13190|13180|1736
1746587700000|2025-05-07 03:15:00|13191|13181|13182|13172|13194|13184|13180|13170|2883
1746588000000|2025-05-07 03:20:00|13181|13171|13200|13190|13201|13191|13180|13170|2201
1746588300000|2025-05-07 03:25:00|13199|13189|13206|13196|13213|13203|13198|13188|1669
1746588600000|2025-05-07 03:30:00|13205|13195|13200|13190|13206|13196|13192|13182|801
1746588900000|2025-05-07 03:35:00|13201|13191|13196|13186|13204|13194|13196|13186|624
1746589200000|2025-05-07 03:40:00|13195|13185|13196|13186|13198|13188|13189|13179|1053
1746589500000|2025-05-07 03:45:00|13195|13185|13201|13191|13202|13192|13195|13185|467
1746589800000|2025-05-07 03:50:00|13202|13192|13206|13196|13207|13197|13201|13191|367
1746590100000|2025-05-07 03:55:00|13207|13197|13204|13194|13207|13197|13203|13193|361
1746590400000|2025-05-07 04:00:00|13205|13195|13207|13197|13209|13199|13204|13194|407
1746590700000|2025-05-07 04:05:00|13208|13198|13214|13204|13215|13205|13208|13198|615
1746591000000|2025-05-07 04:10:00|13213|13203|13221|13211|13221|13211|13213|13203|351
1746591300000|2025-05-07 04:15:00|13219|13209|13219|13209|13220|13210|13217|13207|377
1746591600000|2025-05-07 04:20:00|13218|13208|13220|13210|13221|13211|13218|13208|358
1746591900000|2025-05-07 04:25:00|13219|13209|13217|13207|13219|13209|13216|13206|215
1746592200000|2025-05-07 04:30:00|13216|13206|13214|13204|13216|13206|13212|13202|321
1746592500000|2025-05-07 04:35:00|13215|13205|13210|13200|13215|13205|13209|13199|284
1746592800000|2025-05-07 04:40:00|13211|13201|13210|13200|13215|13205|13210|13200|266
1746593100000|2025-05-07 04:45:00|13211|13201|13212|13202|13214|13204|13208|13198|412
1746593400000|2025-05-07 04:50:00|13213|13203|13212|13202|13214|13204|13209|13199|346
1746593700000|2025-05-07 04:55:00|13213|13203|13214|13204|13217|13207|13211|13201|237
1746594000000|2025-05-07 05:00:00|13213|13203|13206|13196|13213|13203|13193|13183|4195
1746594300000|2025-05-07 05:05:00|13207|13197|13209|13199|13210|13200|13200|13190|2182
1746594600000|2025-05-07 05:10:00|13208|13198|13215|13205|13222|13212|13208|13198|2450
1746594900000|2025-05-07 05:15:00|13214|13204|13218|13208|13220|13210|13213|13203|1911
1746595200000|2025-05-07 05:20:00|13217|13207|13221|13211|13227|13217|13211|13201|2418
1746595500000|2025-05-07 05:25:00|13220|13210|13224|13214|13228|13218|13219|13209|2901
1746595800000|2025-05-07 05:30:00|13225|13215|13234|13224|13237|13227|13224|13214|3468
1746596100000|2025-05-07 05:35:00|13235|13225|13230|13220|13240|13230|13224|13214|2903
1746596400000|2025-05-07 05:40:00|13231|13221|13228|13218|13233|13223|13226|13216|2408
1746596700000|2025-05-07 05:45:00|13229|13219|13224|13214|13233|13223|13220|13210|2441
1746597000000|2025-05-07 05:50:00|13225|13215|13222|13212|13232|13222|13219|13209|1457
1746597300000|2025-05-07 05:55:00|13223|13213|13208|13198|13225|13215|13208|13198|2608
1746597600000|2025-05-07 06:00:00|13207|13197|13219|13209|13219|13209|13206|13196|3125
1746597900000|2025-05-07 06:05:00|13221|13211|13228|13218|13231|13221|13217|13207|2274
1746598200000|2025-05-07 06:10:00|13229|13219|13222|13212|13234|13224|13222|13212|2953
1746598500000|2025-05-07 06:15:00|13223|13213|13215|13205|13223|13213|13208|13198|2916
1746598800000|2025-05-07 06:20:00|13216|13206|13221|13211|13222|13212|13213|13203|1921
1746599100000|2025-05-07 06:25:00|13222|13212|13227|13217|13235|13225|13221|13211|2214
1746599400000|2025-05-07 06:30:00|13228|13218|13230|13220|13231|13221|13223|13213|2760
1746599700000|2025-05-07 06:35:00|13231|13221|13227|13217|13233|13223|13221|13211|2959
1746600000000|2025-05-07 06:40:00|13226|13216|13223|13213|13237|13227|13223|13213|2628
1746600300000|2025-05-07 06:45:00|13224|13214|13228|13218|13231|13221|13221|13211|2972
1746600600000|2025-05-07 06:50:00|13229|13219|13232|13222|13237|13227|13226|13216|3933
1746600900000|2025-05-07 06:55:00|13234|13224|13226|13216|13237|13227|13225|13215|7437
1746601200000|2025-05-07 07:00:00|13221|13215|13227|13216|13230|13219|13220|13209|2909
1746601500000|2025-05-07 07:05:00|13228|13217|13232|13221|13235|13224|13228|13217|967
1746601800000|2025-05-07 07:10:00|13231|13220|13223|13212|13231|13220|13221|13210|1270
1746602100000|2025-05-07 07:15:00|13222|13211|13223|13212|13223|13212|13218|13207|1433
1746602400000|2025-05-07 07:20:00|13222|13211|13229|13218|13230|13218|13221|13210|493
1746602700000|2025-05-07 07:25:00|13228|13217|13223|13212|13229|13218|13223|13212|474
1746603000000|2025-05-07 07:30:00|13222|13211|13213|13202|13223|13212|13212|13201|917
1746603300000|2025-05-07 07:35:00|13212|13201|13208|13197|13217|13206|13206|13195|1146
1746603600000|2025-05-07 07:40:00|13209|13198|13208|13196|13211|13200|13206|13195|863
1746603900000|2025-05-07 07:45:00|13209|13197|13213|13202|13216|13204|13209|13197|824
1746604200000|2025-05-07 07:50:00|13214|13203|13205|13193|13214|13203|13205|13193|482
1746604500000|2025-05-07 07:55:00|13206|13194|13206|13195|13210|13199|13204|13193|1655
1746604800000|2025-05-07 08:00:00|13205|13194|13208|13197|13214|13202|13205|13194|1148
1746605100000|2025-05-07 08:05:00|13209|13198|13200|13189|13209|13198|13199|13188|1060
1746605400000|2025-05-07 08:10:00|13199|13188|13200|13189|13201|13189|13195|13184|880
1746605700000|2025-05-07 08:15:00|13199|13188|13198|13187|13202|13191|13198|13187|645
1746606000000|2025-05-07 08:20:00|13197|13186|13198|13187|13202|13190|13197|13185|808
1746606300000|2025-05-07 08:25:00|13199|13186|13205|13192|13206|13194|13198|13186|1295
1746606600000|2025-05-07 08:30:00|13209.9|13185.9|13214.1|13190.1|13214.1|13190.1|13209.9|13185.9|0
1746606900000|2025-05-07 08:35:00|13213.8|13189.8|13212.3|13188.3|13213.9|13189.9|13209.8|13185.8|1585
1746607200000|2025-05-07 08:40:00|13212.2|13188.2|13211|13187|13214.2|13190.2|13210.3|13186.3|0
1746607500000|2025-05-07 08:45:00|13211.1|13187.1|13207.9|13183.9|13211.9|13187.9|13207.9|13183.9|307
1746607800000|2025-05-07 08:50:00|13207.8|13183.8|13208.1|13184.1|13208.7|13184.7|13204.2|13180.2|205
1746608100000|2025-05-07 08:55:00|13208.4|13184.4|13210.5|13186.5|13211.4|13187.4|13208.1|13184.1|89
1746608400000|2025-05-07 09:00:00|13210.4|13186.4|13206|13194|13212|13200|13202|13186.4|687
1746608700000|2025-05-07 09:05:00|13205|13193|13202|13191|13206|13195|13200|13188|218
1746609000000|2025-05-07 09:10:00|13201|13190|13208|13196|13209|13197|13201|13189|680
1746609300000|2025-05-07 09:15:00|13209|13197|13198|13186|13209|13197|13197|13186|566
1746609600000|2025-05-07 09:20:00|13197|13185|13195|13184|13198|13187|13190|13179|275
1746609900000|2025-05-07 09:25:00|13196|13185|13198|13186|13198|13187|13194|13183|91
1746610200000|2025-05-07 09:30:00|13197|13187|13197|13186|13199|13188|13195|13184|32
1746610500000|2025-05-07 09:35:00|13198|13187|13199|13188|13200|13188|13195|13184|165
1746610800000|2025-05-07 09:40:00|13200|13187|13200|13189|13201|13189|13196|13185|210
1746611100000|2025-05-07 09:45:00|13199|13188|13198|13186|13200|13189|13197|13186|145
1746611400000|2025-05-07 09:50:00|13197|13187|13196|13185|13199|13187|13195|13183|36
1746611700000|2025-05-07 09:55:00|13197|13186|13196|13185|13199|13188|13196|13184|146
1746612000000|2025-05-07 10:00:00|13197|13186|13200|13189|13201|13189|13195|13184|165
1746612300000|2025-05-07 10:05:00|13201|13188|13201|13190|13201|13190|13199|13188|169
1746612600000|2025-05-07 10:10:00|13202|13189|13208|13197|13208|13197|13200|13189|174
1746612900000|2025-05-07 10:15:00|13209|13198|13206|13195|13209|13198|13203|13192|170
1746613200000|2025-05-07 10:20:00|13205|13194|13203|13192|13205|13195|13203|13192|59
1746613500000|2025-05-07 10:25:00|13204|13193|13201|13190|13205|13194|13200|13188|233
1746613800000|2025-05-07 10:30:00|13202|13191|13204|13193|13204|13193|13201|13190|177
1746614100000|2025-05-07 10:35:00|13203|13192|13201|13190|13204|13193|13200|13189|642
1746614400000|2025-05-07 10:40:00|13200|13189|13203|13192|13203|13192|13199|13187|120
1746614700000|2025-05-07 10:45:00|13202|13191|13204|13193|13205|13194|13202|13191|24
1746615000000|2025-05-07 10:50:00|13205|13194|13207|13196|13208|13197|13203|13191|181
1746615300000|2025-05-07 10:55:00|13206|13195|13208|13196|13208|13197|13205|13194|64
1746615600000|2025-05-07 11:00:00|13207|13197|13210|13198|13210|13199|13206|13195|70
1746615900000|2025-05-07 11:05:00|13209|13199|13208|13197|13210|13199|13205|13194|372
1746616200000|2025-05-07 11:10:00|13207|13196|13213|13202|13213|13202|13207|13196|120
1746616500000|2025-05-07 11:15:00|13212|13201|13215|13204|13216|13205|13212|13201|321
1746616800000|2025-05-07 11:20:00|13214|13203|13216|13205|13219|13207|13213|13202|304
1746617100000|2025-05-07 11:25:00|13215|13204|13212|13201|13216|13204|13211|13200|212
1746617400000|2025-05-07 11:30:00|13213|13202|13209|13198|13213|13202|13209|13198|76
1746617700000|2025-05-07 11:35:00|13208|13197|13211|13200|13214|13203|13208|13197|66
1746618000000|2025-05-07 11:40:00|13212|13201|13214|13203|13215|13204|13211|13200|74
1746618300000|2025-05-07 11:45:00|13213|13202|13213|13202|13215|13204|13211|13200|68
1746618600000|2025-05-07 11:50:00|13212|13201|13212|13201|13212|13202|13211|13200|268
1746618900000|2025-05-07 11:55:00|13213|13202|13212|13201|13214|13203|13212|13201|74
1746619200000|2025-05-07 12:00:00|13213|13202|13212|13201|13215|13204|13212|13201|42
1746619500000|2025-05-07 12:05:00|13213|13202|13209|13198|13213|13202|13209|13198|96
1746619800000|2025-05-07 12:10:00|13210|13199|13213|13202|13215|13204|13209|13197|104
1746620100000|2025-05-07 12:15:00|13214|13203|13213|13201|13214|13203|13210|13199|106
1746620400000|2025-05-07 12:20:00|13212|13202|13212|13201|13215|13204|13212|13201|63
1746620700000|2025-05-07 12:25:00|13211|13200|13205|13194|13211|13201|13203|13192|164
1746621000000|2025-05-07 12:30:00|13206|13195|13205|13194|13207|13196|13205|13193|45
1746621300000|2025-05-07 12:35:00|13206|13193|13208|13197|13210|13198|13205|13193|154
1746621600000|2025-05-07 12:40:00|13209|13198|13209|13197|13210|13199|13207|13196|256
1746621900000|2025-05-07 12:45:00|13210|13198|13207|13196|13210|13199|13204|13193|98
1746622200000|2025-05-07 12:50:00|13208|13197|13208|13197|13209|13198|13208|13197|46
1746622500000|2025-05-07 12:55:00|13207|13196|13205|13194|13208|13197|13205|13194|38
1746622800000|2025-05-07 13:00:00|13204|13193|13200|13189|13205|13193|13199|13188|107
1746623100000|2025-05-07 13:05:00|13199|13188|13197|13185|13201|13189|13196|13185|105
1746623400000|2025-05-07 13:10:00|13196|13186|13198|13187|13199|13188|13195|13184|303
1746623700000|2025-05-07 13:15:00|13199|13186|13197|13186|13200|13189|13196|13185|173
1746624000000|2025-05-07 13:20:00|13196|13185|13200|13189|13202|13191|13196|13185|315
1746624300000|2025-05-07 13:25:00|13199|13188|13195|13184|13199|13189|13193|13182|335
1746624600000|2025-05-07 13:30:00|13193|13183|13189|13178|13198|13186|13187|13176|739
1746624900000|2025-05-07 13:35:00|13188|13177|13182|13171|13189|13178|13181|13169|573
1746625200000|2025-05-07 13:40:00|13183|13170|13180|13168|13183|13172|13174|13163|651
1746625500000|2025-05-07 13:45:00|13179|13167|13176|13165|13182|13171|13176|13164|761
1746625800000|2025-05-07 13:50:00|13177|13166|13179|13168|13181|13170|13175|13164|286
1746626100000|2025-05-07 13:55:00|13180|13169|13180|13169|13185|13174|13178|13167|771
1746626400000|2025-05-07 14:00:00|13179|13168|13181|13170|13181|13170|13177|13166|368
1746626700000|2025-05-07 14:05:00|13180|13169|13179|13168|13181|13170|13177|13166|288
1746627000000|2025-05-07 14:10:00|13178|13167|13177|13166|13179|13168|13173|13162|343
1746627300000|2025-05-07 14:15:00|13178|13167|13176|13165|13179|13167|13175|13164|154
1746627600000|2025-05-07 14:20:00|13177|13166|13180|13169|13182|13170|13176|13165|375
1746627900000|2025-05-07 14:25:00|13179|13168|13180|13169|13182|13170|13179|13168|425
1746628200000|2025-05-07 14:30:00|13179|13168|13181|13170|13182|13171|13179|13168|609
1746628500000|2025-05-07 14:35:00|13182|13169|13182|13171|13183|13172|13181|13169|350
1746628800000|2025-05-07 14:40:00|13183|13170|13186|13175|13189|13178|13182|13170|608
1746629100000|2025-05-07 14:45:00|13187|13174|13187|13176|13192|13180|13186|13174|289
1746629400000|2025-05-07 14:50:00|13186|13175|13181|13170|13188|13177|13180|13169|216
1746629700000|2025-05-07 14:55:00|13180|13169|13184|13172|13185|13174|13180|13169|291
1746630000000|2025-05-07 15:00:00|13183|13173|13189|13178|13189|13178|13183|13172|274
1746630300000|2025-05-07 15:05:00|13188|13177|13194|13182|13194|13183|13188|13177|271
1746630600000|2025-05-07 15:10:00|13193|13183|13187|13176|13195|13184|13186|13175|284
1746630900000|2025-05-07 15:15:00|13188|13177|13189|13178|13191|13180|13187|13176|343
1746631200000|2025-05-07 15:20:00|13190|13177|13189|13178|13190|13179|13188|13177|189
1746631500000|2025-05-07 15:25:00|13190|13179|13186|13175|13190|13179|13186|13175|205
1746631800000|2025-05-07 15:30:00|13185|13174|13183|13172|13188|13177|13183|13172|290
1746632100000|2025-05-07 15:35:00|13184|13171|13181|13170|13184|13173|13180|13169|277
1746632400000|2025-05-07 15:40:00|13182|13171|13184|13173|13185|13174|13181|13170|184
1746632700000|2025-05-07 15:45:00|13183|13172|13181|13170|13184|13173|13181|13169|63
1746633000000|2025-05-07 15:50:00|13180|13169|13183|13172|13183|13172|13180|13169|67
1746633300000|2025-05-07 15:55:00|13184|13173|13187|13176|13189|13178|13184|13173|78
1746633600000|2025-05-07 16:00:00|13188|13177|13185|13174|13188|13177|13184|13173|63
1746633900000|2025-05-07 16:05:00|13184|13173|13183|13172|13184|13173|13181|13170|71
1746634200000|2025-05-07 16:10:00|13184|13171|13184|13173|13185|13174|13183|13171|44
1746634500000|2025-05-07 16:15:00|13183|13172|13187|13176|13188|13177|13183|13171|115
1746634800000|2025-05-07 16:20:00|13188|13175|13183|13172|13188|13176|13182|13171|66
1746635100000|2025-05-07 16:25:00|13184|13173|13184|13173|13184|13173|13182|13171|112
1746635400000|2025-05-07 16:30:00|13183|13172|13184|13173|13185|13174|13183|13171|59
1746635700000|2025-05-07 16:35:00|13185|13174|13188|13177|13188|13177|13185|13174|90
1746636000000|2025-05-07 16:40:00|13189|13178|13189|13178|13191|13180|13189|13178|77
1746636300000|2025-05-07 16:45:00|13188|13177|13190|13179|13191|13180|13188|13177|85
1746636600000|2025-05-07 16:50:00|13191|13180|13190|13179|13191|13180|13189|13178|82
1746636900000|2025-05-07 16:55:00|13191|13180|13190|13179|13191|13180|13189|13178|109
1746637200000|2025-05-07 17:00:00|13189|13178|13188|13176|13189|13178|13187|13176|57
1746637500000|2025-05-07 17:05:00|13189|13177|13189|13178|13189|13178|13187|13176|43
1746637800000|2025-05-07 17:10:00|13190|13179|13192|13181|13192|13181|13190|13179|72
1746638100000|2025-05-07 17:15:00|13191|13180|13189|13178|13193|13182|13189|13177|76
1746638400000|2025-05-07 17:20:00|13188|13177|13192|13181|13192|13181|13186|13175|88
1746638700000|2025-05-07 17:25:00|13191|13180|13190|13179|13192|13181|13190|13179|44
1746639000000|2025-05-07 17:30:00|13191|13180|13191|13180|13191|13180|13189|13178|63
1746639300000|2025-05-07 17:35:00|13192|13179|13189|13178|13192|13181|13189|13177|123
1746639600000|2025-05-07 17:40:00|13188|13177|13188|13177|13189|13178|13188|13176|75
1746639900000|2025-05-07 17:45:00|13189|13178|13189|13177|13191|13180|13188|13177|109
1746640200000|2025-05-07 17:50:00|13188|13178|13183|13172|13189|13178|13181|13170|541
1746640500000|2025-05-07 17:55:00|13182|13171|13188|13176|13188|13177|13182|13171|201
1746640800000|2025-05-07 18:00:00|13189|13177|13187|13176|13190|13178|13184|13173|215
1746641100000|2025-05-07 18:05:00|13186|13175|13176|13164|13187|13176|13174|13163|446
1746641400000|2025-05-07 18:10:00|13175|13165|13171|13160|13178|13167|13170|13159|735
1746641700000|2025-05-07 18:15:00|13170|13159|13171|13160|13172|13161|13169|13158|466
1746642000000|2025-05-07 18:20:00|13172|13159|13174|13163|13176|13165|13170|13158|739
1746642300000|2025-05-07 18:25:00|13175|13164|13174|13163|13177|13166|13173|13162|66
1746642600000|2025-05-07 18:30:00|13173|13162|13181|13169|13181|13170|13173|13162|107
1746642900000|2025-05-07 18:35:00|13180|13170|13183|13172|13187|13175|13178|13167|316
1746643200000|2025-05-07 18:40:00|13184|13173|13179.5|13169.5|13186|13175|13179|13168|124
1746643500000|2025-05-07 18:45:00|13180|13170|13174.5|13164.5|13180|13170|13170.5|13160.5|192
1746643800000|2025-05-07 18:50:00|13175|13165|13175.5|13165.5|13177|13167|13169.5|13159.5|401
1746644100000|2025-05-07 18:55:00|13176|13166|13180.5|13170.5|13185|13175|13175.5|13165.5|191
1746644400000|2025-05-07 19:00:00|13181|13171|13177.5|13167.5|13181.5|13171.5|13175.5|13165.5|159
1746644700000|2025-05-07 19:05:00|13176.5|13166.5|13178|13168|13179.5|13169.5|13175.5|13165.5|44
1746645000000|2025-05-07 19:10:00|13178.5|13168.5|13173.5|13163.5|13178.5|13168.5|13173.5|13163.5|106
1746645300000|2025-05-07 19:15:00|13174|13164|13173|13163|13175.5|13165.5|13170.5|13160.5|144
1746645600000|2025-05-07 19:20:00|13172.5|13162.5|13172.5|13162.5|13175|13165|13172|13162|32
1746645900000|2025-05-07 19:25:00|13172|13162|13169.5|13159.5|13172|13162|13167.5|13157.5|82
1746646200000|2025-05-07 19:30:00|13170|13160|13169.5|13159.5|13171.5|13161.5|13168.5|13158.5|144
1746646500000|2025-05-07 19:35:00|13168.5|13158.5|13171.5|13161.5|13173.5|13163.5|13168|13158|182
1746646800000|2025-05-07 19:40:00|13172|13162|13181.5|13171.5|13193.5|13183.5|13170.5|13160.5|528
1746647100000|2025-05-07 19:45:00|13182|13172|13180.5|13170.5|13189.5|13179.5|13175.5|13165.5|963
1746647400000|2025-05-07 19:50:00|13179|13169|13179.5|13169.5|13182.5|13172.5|13173.5|13163.5|377
1746647700000|2025-05-07 19:55:00|13180.5|13170.5|13169.5|13159.5|13183.5|13173.5|13168|13158|468
1746648000000|2025-05-07 20:00:00|13170|13160|13174.5|13164.5|13176.5|13166.5|13168.5|13158.5|467
1746648300000|2025-05-07 20:05:00|13175|13165|13176.5|13166.5|13179|13169|13174|13164|588
1746648600000|2025-05-07 20:10:00|13177.5|13167.5|13179.5|13169.5|13180|13170|13177.5|13167.5|23
1746648900000|2025-05-07 20:15:00|13178.5|13168.5|13178.5|13168.5|13179.5|13169.5|13178.5|13168.5|56
1746649200000|2025-05-07 20:20:00|13179.5|13169.5|13180|13170|13180|13170|13178.5|13168.5|75
1746649500000|2025-05-07 20:25:00|13179.5|13169.5|13181|13171|13182.5|13172.5|13179.5|13169.5|308
1746649800000|2025-05-07 20:30:00|13181.5|13171.5|13174|13164|13181.5|13171.5|13174|13164|384
1746650100000|2025-05-07 20:35:00|13174.5|13164.5|13171|13161|13175|13165|13170.5|13160.5|320
1746650400000|2025-05-07 20:40:00|13171.5|13161.5|13169.5|13159.5|13172|13162|13169|13159|443
1746650700000|2025-05-07 20:45:00|13170.5|13160.5|13178|13168|13179.5|13169.5|13170.5|13160.5|471
1746651000000|2025-05-07 20:50:00|13177.5|13167.5|13178.5|13168.5|13178.5|13168.5|13177.5|13167.5|6
1746651300000|2025-05-07 20:55:00|13178|13168|13178|13168|13178|13168|13176.5|13166.5|63
1746651600000|2025-05-07 21:00:00|13177.5|13167.5|13177.5|13167.5|13177.5|13167.5|13177.5|13167.5|1
1746652500000|2025-05-07 21:15:00|13184.4|13160.4|13184.4|13160.4|13184.8|13160.8|13184.3|13160.3|0
1746652800000|2025-05-07 21:20:00|13184.2|13160.2|13184|13160|13184.5|13160.5|13183.3|13159.3|0
1746653100000|2025-05-07 21:25:00|13183.8|13159.8|13183.4|13159.4|13184.2|13160.2|13183.4|13159.4|0
1746653400000|2025-05-07 21:30:00|13183.2|13159.2|13182.3|13158.3|13183.6|13159.6|13182.3|13158.3|0
1746653700000|2025-05-07 21:35:00|13182.2|13158.2|13181.6|13157.6|13183|13159|13181.6|13157.6|0
1746654000000|2025-05-07 21:40:00|13181.7|13157.7|13181.1|13157.1|13182.8|13158.8|13181.1|13157.1|0
1746654300000|2025-05-07 21:45:00|13181.2|13157.2|13183.3|13159.3|13183.7|13159.7|13181.1|13157.1|0
1746654600000|2025-05-07 21:50:00|13183.2|13159.2|13183.2|13159.2|13184.2|13160.2|13183.1|13159.1|0
1746654900000|2025-05-07 21:55:00|13183.1|13159.1|13181.6|13157.6|13183.4|13159.4|13181.4|13157.4|0
1746655200000|2025-05-07 22:00:00|13177.8|13153.8|13173.7|13149.7|13180.6|13156.6|13172.3|13148.3|0
1746655500000|2025-05-07 22:05:00|13173.6|13149.6|13177.5|13153.5|13179.7|13155.7|13173.6|13149.6|0
1746655800000|2025-05-07 22:10:00|13177.7|13153.7|13178.9|13154.9|13180.6|13156.6|13176.8|13152.8|0
1746656100000|2025-05-07 22:15:00|13179|13155|13176.4|13152.4|13179|13155|13174.8|13150.8|0
1746656400000|2025-05-07 22:20:00|13176.5|13152.5|13181.5|13157.5|13181.5|13157.5|13174.3|13150.3|0
1746656700000|2025-05-07 22:25:00|13181.7|13157.7|13185.6|13161.6|13185.8|13161.8|13181.7|13157.7|0
1746657000000|2025-05-07 22:30:00|13185.8|13161.8|13186.1|13162.1|13187.5|13163.5|13185.8|13161.8|0
1746657300000|2025-05-07 22:35:00|13186.2|13162.2|13186.1|13162.1|13187.3|13163.3|13185.8|13161.8|0
1746657600000|2025-05-07 22:40:00|13186.3|13162.3|13185.6|13161.6|13187|13163|13185.2|13161.2|0
1746657900000|2025-05-07 22:45:00|13185.8|13161.8|13184.3|13160.3|13187.1|13163.1|13184|13160|0
1746658200000|2025-05-07 22:50:00|13184.6|13160.6|13184.7|13160.7|13185.6|13161.6|13183.1|13159.1|0
1746658500000|2025-05-07 22:55:00|13184.5|13160.5|13183.5|13159.5|13185.5|13161.5|13183.1|13159.1|0
1746658800000|2025-05-07 23:00:00|13183.8|13159.8|13187.9|13163.9|13187.9|13163.9|13183.1|13159.1|0
1746659100000|2025-05-07 23:05:00|13188|13164|13186.8|13162.8|13189|13165|13184.7|13160.7|0
1746659400000|2025-05-07 23:10:00|13187|13163|13187.3|13163.3|13187.9|13163.9|13186.4|13162.4|0
1746659700000|2025-05-07 23:15:00|13187.1|13163.1|13187.3|13163.3|13187.9|13163.9|13187|13163|0
1746660000000|2025-05-07 23:20:00|13187.6|13163.6|13187.3|13163.3|13187.9|13163.9|13186.4|13162.4|0
1746660300000|2025-05-07 23:25:00|13187.4|13163.4|13189.9|13165.9|13190|13166|13187.1|13163.1|0
1746660600000|2025-05-07 23:30:00|13189.6|13165.6|13188|13164|13191.4|13167.4|13188|13164|0
1746660900000|2025-05-07 23:35:00|13188.2|13164.2|13190.7|13166.7|13191.3|13167.3|13188|13164|0
1746661200000|2025-05-07 23:40:00|13190.6|13166.6|13185.9|13161.9|13190.7|13166.7|13185.6|13161.6|0
1746661500000|2025-05-07 23:45:00|13186.1|13162.1|13186.5|13162.5|13187.4|13163.4|13185.1|13161.1|0
1746661800000|2025-05-07 23:50:00|13186.4|13162.4|13186.8|13162.8|13187.7|13163.7|13185.8|13161.8|0
1746662100000|2025-05-07 23:55:00|13186.5|13162.5|13186.4|13162.4|13187.8|13163.8|13186.2|13162.2|0
1746662400000|2025-05-08 00:00:00|13186.6|13162.6|13193.1|13169.1|13193.9|13169.9|13186.6|13162.6|0
1746662700000|2025-05-08 00:05:00|13193.2|13169.2|13195|13171|13195.2|13171.2|13190.9|13166.9|0
1746663000000|2025-05-08 00:10:00|13194.7|13170.7|13195.6|13171.6|13195.9|13171.9|13190|13166|0
1746663300000|2025-05-08 00:15:00|13195.7|13171.7|13193.3|13169.3|13195.7|13171.7|13191.5|13167.5|0
1746663600000|2025-05-08 00:20:00|13193.4|13169.4|13196.3|13172.3|13196.4|13172.4|13189.4|13165.4|0
1746663900000|2025-05-08 00:25:00|13196|13172|13198.5|13174.5|13198.7|13174.7|13194.8|13170.8|0
1746664200000|2025-05-08 00:30:00|13198.3|13174.3|13198.4|13174.4|13199.5|13175.5|13195.9|13171.9|0
1746664500000|2025-05-08 00:35:00|13198.2|13174.2|13192.6|13168.6|13198.4|13174.4|13191.3|13167.3|0
1746664800000|2025-05-08 00:40:00|13192.5|13168.5|13186.9|13162.9|13192.9|13168.9|13186.5|13162.5|0
1746665100000|2025-05-08 00:45:00|13186.7|13162.7|13194.9|13170.9|13195.1|13171.1|13185.7|13161.7|0
1746665400000|2025-05-08 00:50:00|13194.7|13170.7|13194.3|13170.3|13196.1|13172.1|13193.7|13169.7|0
1746665700000|2025-05-08 00:55:00|13194.4|13170.4|13217.9|13193.9|13223.3|13199.3|13193.6|13169.6|0
1746666000000|2025-05-08 01:00:00|13217.8|13193.8|13195|13185|13217.9|13195|13191|13181|1932
1746666300000|2025-05-08 01:05:00|13196|13186|13205|13195|13206|13196|13195|13185|869
1746666600000|2025-05-08 01:10:00|13204|13194|13207|13197|13209|13199|13203|13193|274
1746666900000|2025-05-08 01:15:00|13206|13196|13195|13185|13212|13202|13194|13184|1560
1746667200000|2025-05-08 01:20:00|13196|13186|13207|13197|13210|13200|13196|13186|620
1746667500000|2025-05-08 01:25:00|13208|13198|13208|13198|13210|13200|13198|13188|1750
1746667800000|2025-05-08 01:30:00|13207|13197|13276|13266|13277|13267|13203|13193|20311
1746668100000|2025-05-08 01:35:00|13277|13267|13321|13311|13324|13314|13265|13255|12182
1746668400000|2025-05-08 01:40:00|13320|13310|13327|13317|13355|13345|13314|13304|14612
1746668700000|2025-05-08 01:45:00|13328|13318|13330|13320|13344|13334|13310|13300|7137
1746669000000|2025-05-08 01:50:00|13329|13319|13323|13313|13331|13321|13309|13299|5377
1746669300000|2025-05-08 01:55:00|13324|13314|13357|13347|13361|13351|13321|13311|5467
1746669600000|2025-05-08 02:00:00|13359|13349|13346|13336|13365|13355|13335|13325|5985
1746669900000|2025-05-08 02:05:00|13345|13335|13339.5|13329.5|13353|13343|13334.5|13324.5|3740
1746670200000|2025-05-08 02:10:00|13340.5|13330.5|13310.5|13300.5|13341.5|13331.5|13310.5|13300.5|4221
1746670500000|2025-05-08 02:15:00|13311.5|13301.5|13321.5|13311.5|13327.5|13317.5|13310.5|13300.5|2316
1746670800000|2025-05-08 02:20:00|13323.5|13313.5|13333.5|13323.5|13339.5|13329.5|13323.5|13313.5|2181
1746671100000|2025-05-08 02:25:00|13334.5|13324.5|13347.5|13337.5|13348.5|13338.5|13328.5|13318.5|1903
1746671400000|2025-05-08 02:30:00|13348.5|13338.5|13346.5|13336.5|13353.5|13343.5|13341.5|13331.5|3113
1746671700000|2025-05-08 02:35:00|13347.5|13337.5|13343.5|13333.5|13351.5|13341.5|13337.5|13327.5|1785
1746672000000|2025-05-08 02:40:00|13344.5|13334.5|13337.5|13327.5|13361.5|13351.5|13336.5|13326.5|4611
1746672300000|2025-05-08 02:45:00|13336.5|13326.5|13356.5|13346.5|13365.5|13355.5|13336.5|13326.5|3148
1746672600000|2025-05-08 02:50:00|13357.5|13347.5|13351.5|13341.5|13365.5|13355.5|13349.5|13339.5|2384
1746672900000|2025-05-08 02:55:00|13352.5|13342.5|13381.5|13371.5|13393.5|13383.5|13351.5|13341.5|6889
1746673200000|2025-05-08 03:00:00|13383.5|13373.5|13402.5|13392.5|13410.5|13400.5|13379.5|13369.5|8108
1746673500000|2025-05-08 03:05:00|13403.5|13393.5|13402.5|13392.5|13404.5|13394.5|13384.5|13374.5|3313
1746673800000|2025-05-08 03:10:00|13403.5|13393.5|13408.5|13398.5|13421.5|13411.5|13403.5|13393.5|4577
1746674100000|2025-05-08 03:15:00|13407.5|13397.5|13413.5|13403.5|13437.5|13427.5|13407.5|13397.5|5547
1746674400000|2025-05-08 03:20:00|13415.5|13405.5|13411.5|13401.5|13422.5|13412.5|13410.5|13400.5|4208
1746674700000|2025-05-08 03:25:00|13412.5|13402.5|13401.5|13391.5|13418.5|13408.5|13400.5|13390.5|2822
1746675000000|2025-05-08 03:30:00|13402.5|13392.5|13417.5|13407.5|13421.5|13411.5|13402.5|13392.5|1255
1746675300000|2025-05-08 03:35:00|13418.5|13408.5|13418.5|13408.5|13422.5|13412.5|13412.5|13402.5|843
1746675600000|2025-05-08 03:40:00|13417.5|13407.5|13420.5|13410.5|13420.5|13410.5|13412.5|13402.5|515
1746675900000|2025-05-08 03:45:00|13419.5|13409.5|13416.5|13406.5|13424.5|13414.5|13414.5|13404.5|849
1746676200000|2025-05-08 03:50:00|13415.5|13405.5|13415.5|13405.5|13416.5|13406.5|13411.5|13401.5|1114
1746676500000|2025-05-08 03:55:00|13414.5|13404.5|13407.5|13397.5|13418.5|13408.5|13407.5|13397.5|961
1746676800000|2025-05-08 04:00:00|13406.5|13396.5|13412.5|13402.5|13417.5|13407.5|13406.5|13396.5|531
1746677100000|2025-05-08 04:05:00|13413.5|13403.5|13415.5|13405.5|13418.5|13408.5|13413.5|13403.5|461
1746677400000|2025-05-08 04:10:00|13416.5|13406.5|13414.5|13404.5|13417.5|13407.5|13408.5|13398.5|543
1746677700000|2025-05-08 04:15:00|13415.5|13405.5|13417.5|13407.5|13421.5|13411.5|13415.5|13405.5|648
1746678000000|2025-05-08 04:20:00|13416.5|13406.5|13414.5|13404.5|13419.5|13409.5|13412.5|13402.5|330
1746678300000|2025-05-08 04:25:00|13413.5|13403.5|13410.5|13400.5|13413.5|13403.5|13410.5|13400.5|167
1746678600000|2025-05-08 04:30:00|13409.5|13399.5|13412.5|13402.5|13415.5|13405.5|13409.5|13399.5|485
1746678900000|2025-05-08 04:35:00|13411.5|13401.5|13411.5|13401.5|13412.5|13402.5|13410.5|13400.5|308
1746679200000|2025-05-08 04:40:00|13410.5|13400.5|13413.5|13403.5|13416.5|13406.5|13410.5|13400.5|380
1746679500000|2025-05-08 04:45:00|13414.5|13404.5|13416.5|13406.5|13417.5|13407.5|13412.5|13402.5|356
1746679800000|2025-05-08 04:50:00|13415.5|13405.5|13414.5|13404.5|13418.5|13408.5|13413.5|13403.5|552
1746680100000|2025-05-08 04:55:00|13415.5|13405.5|13414.5|13404.5|13417.5|13407.5|13413.5|13403.5|436
1746680400000|2025-05-08 05:00:00|13413.5|13403.5|13382.5|13372.5|13413.5|13403.5|13372.5|13362.5|5794
1746680700000|2025-05-08 05:05:00|13381.5|13371.5|13374.5|13364.5|13393.5|13383.5|13372.5|13362.5|3166
1746681000000|2025-05-08 05:10:00|13375.5|13365.5|13354.5|13344.5|13388.5|13378.5|13354.5|13344.5|5230
1746681300000|2025-05-08 05:15:00|13353.5|13343.5|13343.5|13333.5|13356.5|13346.5|13342.5|13332.5|3202
1746681600000|2025-05-08 05:20:00|13345.5|13335.5|13351.5|13341.5|13355.5|13345.5|13344.5|13334.5|3207
1746681900000|2025-05-08 05:25:00|13350.5|13340.5|13336.5|13326.5|13353.5|13343.5|13326.5|13316.5|5388
1746682200000|2025-05-08 05:30:00|13335.5|13325.5|13339.5|13329.5|13346.5|13336.5|13333.5|13323.5|2910
1746682500000|2025-05-08 05:35:00|13340.5|13330.5|13338.5|13328.5|13343.5|13333.5|13333.5|13323.5|1700
1746682800000|2025-05-08 05:40:00|13337.5|13327.5|13334.5|13324.5|13341.5|13331.5|13329.5|13319.5|1519
1746683100000|2025-05-08 05:45:00|13333.5|13323.5|13341.5|13331.5|13343.5|13333.5|13331.5|13321.5|1346
1746683400000|2025-05-08 05:50:00|13342.5|13332.5|13338.5|13328.5|13347.5|13337.5|13337.5|13327.5|1708
1746683700000|2025-05-08 05:55:00|13339.5|13329.5|13357.5|13347.5|13357.5|13347.5|13338.5|13328.5|1351
1746684000000|2025-05-08 06:00:00|13355.5|13345.5|13348.5|13338.5|13356.5|13346.5|13344.5|13334.5|2331
1746684300000|2025-05-08 06:05:00|13347.5|13337.5|13350.5|13340.5|13357.5|13347.5|13341.5|13331.5|1645
1746684600000|2025-05-08 06:10:00|13351.5|13341.5|13354.5|13344.5|13354.5|13344.5|13343.5|13333.5|1182
1746684900000|2025-05-08 06:15:00|13353.5|13343.5|13352.5|13342.5|13361.5|13351.5|13346.5|13336.5|1946
1746685200000|2025-05-08 06:20:00|13353.5|13343.5|13342.5|13332.5|13358.5|13348.5|13342.5|13332.5|2054
1746685500000|2025-05-08 06:25:00|13343.5|13333.5|13348.5|13338.5|13350.5|13340.5|13343.5|13333.5|2420
1746685800000|2025-05-08 06:30:00|13349.5|13339.5|13344.5|13334.5|13351.5|13341.5|13344.5|13334.5|3326
1746686100000|2025-05-08 06:35:00|13345.5|13335.5|13337.5|13327.5|13347.5|13337.5|13336.5|13326.5|5407
1746686400000|2025-05-08 06:40:00|13336.5|13326.5|13341.5|13331.5|13345.5|13335.5|13334.5|13324.5|3809
1746686700000|2025-05-08 06:45:00|13342.5|13332.5|13340.5|13330.5|13344.5|13334.5|13336.5|13326.5|3387
1746687000000|2025-05-08 06:50:00|13339.5|13329.5|13337.5|13327.5|13345.5|13335.5|13335.5|13325.5|3190
1746687300000|2025-05-08 06:55:00|13336.5|13326.5|13332.5|13322.5|13340.5|13330.5|13331.5|13321.5|4941
1746687600000|2025-05-08 07:00:00|13333.5|13321.5|13329.5|13318.5|13340.5|13329.5|13329.5|13318.5|2071
1746687900000|2025-05-08 07:05:00|13328.5|13317.5|13325.5|13314.5|13330.5|13319.5|13320.5|13309.5|1451
1746688200000|2025-05-08 07:10:00|13326.5|13315.5|13337.5|13326.5|13337.5|13326.5|13322.5|13311.5|503
1746688500000|2025-05-08 07:15:00|13338.5|13327.5|13342.5|13331.5|13348.5|13337.5|13338.5|13327.5|1462
1746688800000|2025-05-08 07:20:00|13343.5|13332.5|13340.5|13329.5|13344.5|13333.5|13337.5|13326.5|884
1746689100000|2025-05-08 07:25:00|13341.5|13330.5|13346.5|13335.5|13346.5|13335.5|13338.5|13327.5|722
1746689400000|2025-05-08 07:30:00|13345.5|13334.5|13333.5|13322.5|13348.5|13336.5|13333.5|13322.5|919
1746689700000|2025-05-08 07:35:00|13332.5|13321.5|13340.5|13329.5|13343.5|13332.5|13329.5|13318.5|1122
1746690000000|2025-05-08 07:40:00|13339.5|13328.5|13340.5|13329.5|13342.5|13331.5|13333.5|13322.5|673
1746690300000|2025-05-08 07:45:00|13341.5|13330.5|13337.5|13326.5|13344.5|13332.5|13334.5|13323.5|1110
1746690600000|2025-05-08 07:50:00|13336.5|13325.5|13329.5|13318.5|13337.5|13326.5|13326.5|13314.5|803
1746690900000|2025-05-08 07:55:00|13330.5|13319.5|13332.5|13321.5|13336.5|13325.5|13330.5|13319.5|615
1746691200000|2025-05-08 08:00:00|13330.9|13319.9|13325.9|13314.9|13330.9|13319.9|13323.9|13312.9|783
1746691500000|2025-05-08 08:05:00|13326.9|13315.9|13328.9|13317.9|13331.9|13320.9|13325.9|13314.9|1005
1746691800000|2025-05-08 08:10:00|13327.9|13316.9|13331.9|13320.9|13333.9|13322.9|13325.9|13314.9|988
1746692100000|2025-05-08 08:15:00|13332.9|13319.9|13333.9|13322.9|13338.9|13326.9|13330.9|13319.9|1179
1746692400000|2025-05-08 08:20:00|13334.9|13323.9|13337.9|13326.9|13338.9|13327.9|13333.9|13322.9|974
1746692700000|2025-05-08 08:25:00|13338.9|13327.9|13338.9|13326.9|13339.9|13328.9|13332.9|13321.9|918
1746693000000|2025-05-08 08:30:00|13343.2|13319.2|13344.1|13320.1|13344.5|13320.5|13343.2|13319.2|0
1746693300000|2025-05-08 08:35:00|13343.9|13319.9|13344.5|13320.5|13344.8|13320.8|13343.2|13319.2|680
1746693600000|2025-05-08 08:40:00|13344.4|13320.4|13345.3|13321.3|13345.7|13321.7|13343.6|13319.6|0
1746693900000|2025-05-08 08:45:00|13345.6|13321.6|13347.3|13323.3|13347.6|13323.6|13344.8|13320.8|152
1746694200000|2025-05-08 08:50:00|13347.6|13323.6|13348.7|13324.7|13349.8|13325.8|13347.1|13323.1|99
1746694500000|2025-05-08 08:55:00|13348.6|13324.6|13349.1|13325.1|13349.8|13325.8|13347.6|13323.6|55
1746694800000|2025-05-08 09:00:00|13349.2|13325.2|13345.9|13333.9|13349.8|13334.9|13340.9|13325.2|653
1746695100000|2025-05-08 09:05:00|13344.9|13332.9|13348.9|13336.9|13348.9|13336.9|13341.9|13330.9|416
1746695400000|2025-05-08 09:10:00|13347.9|13335.9|13345.9|13334.9|13348.9|13335.9|13343.9|13331.9|146
1746695700000|2025-05-08 09:15:00|13347.9|13335.9|13348.9|13337.9|13349.9|13337.9|13344.9|13333.9|531
1746696000000|2025-05-08 09:20:00|13349.9|13338.9|13343.9|13332.9|13350.9|13338.9|13343.9|13332.9|146
1746696300000|2025-05-08 09:25:00|13344.9|13331.9|13342.9|13331.9|13344.9|13333.9|13341.9|13330.9|51
1746696600000|2025-05-08 09:30:00|13341.9|13330.9|13339.9|13327.9|13341.9|13330.9|13336.9|13324.9|283
1746696900000|2025-05-08 09:35:00|13338.9|13328.9|13337.9|13325.9|13341.9|13330.9|13336.9|13325.9|103
1746697200000|2025-05-08 09:40:00|13336.9|13326.9|13339.9|13328.9|13340.9|13328.9|13335.9|13324.9|98
1746697500000|2025-05-08 09:45:00|13340.9|13329.9|13341.9|13330.9|13341.9|13330.9|13337.9|13326.9|171
1746697800000|2025-05-08 09:50:00|13340.9|13329.9|13340.9|13328.9|13341.9|13329.9|13338.9|13326.9|64
1746698100000|2025-05-08 09:55:00|13339.9|13327.9|13338.9|13326.9|13340.9|13327.9|13336.9|13324.9|45
1746698400000|2025-05-08 10:00:00|13337.9|13325.9|13336.9|13324.9|13337.9|13326.9|13335.9|13323.9|161
1746698700000|2025-05-08 10:05:00|13335.9|13323.9|13335.9|13323.9|13338.9|13327.9|13334.9|13323.9|165
1746699000000|2025-05-08 10:10:00|13336.9|13324.9|13335.9|13324.9|13337.9|13326.9|13334.9|13323.9|134
1746699300000|2025-05-08 10:15:00|13334.9|13323.9|13335.9|13324.9|13337.9|13325.9|13334.9|13322.9|123
1746699600000|2025-05-08 10:20:00|13336.9|13323.9|13333.9|13321.9|13336.9|13324.9|13332.9|13321.9|163
1746699900000|2025-05-08 10:25:00|13332.9||13332.9||13333.9||13332.9||46
1746700200000|2025-05-08 10:30:00|13331.9|13320.9|13333.9|13321.9|13333.9|13322.9|13330.9|13319.9|132
1746700500000|2025-05-08 10:35:00|13332.9|13320.9|13332.9|13321.9|13335.9|13323.9|13331.9|13320.9|128
1746700800000|2025-05-08 10:40:00|13331.9|13320.9|13333.9|13322.9|13334.9|13322.9|13331.9|13320.9|59
1746701100000|2025-05-08 10:45:00|13332.9|13321.9|13331.9|13320.9|13332.9|13321.9|13330.9|13319.9|164
1746701400000|2025-05-08 10:50:00|13332.9|13321.9|13333.9|13322.9|13333.9|13322.9|13331.9|13319.9|68
1746701700000|2025-05-08 10:55:00|13332.9|13321.9|13331.9|13320.9|13335.9|13324.9|13330.9|13319.9|163
1746702000000|2025-05-08 11:00:00|13332.9|13321.9|13332.9|13321.9|13333.9|13322.9|13329.9|13318.9|167
1746702300000|2025-05-08 11:05:00|13333.9|13322.9|13333.9|13322.9|13334.9|13323.9|13331.9|13319.9|89
1746702600000|2025-05-08 11:10:00|13334.9|13323.9|13335.9|13324.9|13336.9|13325.9|13333.9|13322.9|142
1746702900000|2025-05-08 11:15:00|13334.9|13323.9|13335.9|13324.9|13335.9|13324.9|13333.9|13322.9|63
1746703200000|2025-05-08 11:20:00|13334.9|13323.9|13335.9|13324.9|13335.9|13324.9|13333.9|13322.9|50
1746703500000|2025-05-08 11:25:00|13334.9|13323.9|13332.9|13321.9|13335.9|13323.9|13332.9|13321.9|74
1746703800000|2025-05-08 11:30:00|13333.9|13320.9|13328.9|13317.9|13333.9|13320.9|13328.9|13317.9|62
1746704100000|2025-05-08 11:35:00|13329.9|13318.9|13328.9|13317.9|13330.9|13318.9|13326.9|13315.9|144
1746704400000|2025-05-08 11:40:00|13329.9|13316.9|13328.9|13317.9|13329.9|13317.9|13327.9|13316.9|40
1746704700000|2025-05-08 11:45:00|13329.9|13318.9|13329.9|13318.9|13329.9|13318.9|13327.9|13316.9|53
1746705000000|2025-05-08 11:50:00|13330.9|13319.9|13330.9|13319.9|13331.9|13320.9|13329.9|13319.9|73
1746705300000|2025-05-08 11:55:00|13331.9|13320.9|13335.9|13324.9|13335.9|13324.9|13331.9|13319.9|136
1746705600000|2025-05-08 12:00:00|13336.9|13323.9|13338.9|13327.9|13338.9|13327.9|13333.9|13322.9|279
1746705900000|2025-05-08 12:05:00|13339.9|13328.9|13338.9|13327.9|13340.9|13329.9|13335.9|13324.9|248
1746706200000|2025-05-08 12:10:00|13339.9|13328.9|13344.9|13333.9|13344.9|13333.9|13338.9|13327.9|276
1746706500000|2025-05-08 12:15:00|13345.9|13334.9|13339.9|13328.9|13345.9|13334.9|13338.9|13327.9|135
1746706800000|2025-05-08 12:20:00|13338.9|13327.9|13340.9|13328.9|13341.9|13330.9|13337.9|13326.9|47
1746707100000|2025-05-08 12:25:00|13339.9|13329.9|13338.9|13327.9|13341.9|13330.9|13338.9|13326.9|72
1746707400000|2025-05-08 12:30:00|13340.9|13328.9|13337.9|13326.9|13341.9|13330.9|13336.9|13324.9|139
1746707700000|2025-05-08 12:35:00|13336.9|13325.9|13331.9|13320.9|13337.9|13326.9|13331.9|13320.9|424
1746708000000|2025-05-08 12:40:00|13332.9|13319.9|13331.9|13320.9|13335.9|13324.9|13330.9|13319.9|144
1746708300000|2025-05-08 12:45:00|13332.9|13321.9|13333.9|13322.9|13335.9|13324.9|13331.9|13320.9|130
1746708600000|2025-05-08 12:50:00|13332.9|13321.9|13329.9|13318.9|13334.9|13323.9|13329.9|13317.9|117
1746708900000|2025-05-08 12:55:00|13330.9|13319.9|13330.9|13319.9|13331.9|13320.9|13328.9|13317.9|62
1746709200000|2025-05-08 13:00:00|13331.9|13320.9|13332.9|13321.9|13333.9|13322.9|13329.9|13318.9|49
1746709500000|2025-05-08 13:05:00|13333.9|13322.9|13336.9|13325.9|13338.9|13327.9|13332.9|13321.9|71
1746709800000|2025-05-08 13:10:00|13337.9|13326.9|13336.9|13325.9|13337.9|13326.9|13335.9|13323.9|37
1746710100000|2025-05-08 13:15:00|13335.9|13324.9|13336.9|13325.9|13337.9|13325.9|13333.9|13322.9|62
1746710400000|2025-05-08 13:20:00|13335.9|13324.9|13335.9|13324.9|13337.9|13326.9|13334.9|13323.9|126
1746710700000|2025-05-08 13:25:00|13336.9|13325.9|13335.9|13324.9|13336.9|13325.9|13333.9|13322.9|224
1746711000000|2025-05-08 13:30:00|13336.9|13325.9|13321.9|13310.9|13336.9|13325.9|13320.9|13309.9|1335
1746711300000|2025-05-08 13:35:00|13320.9|13309.9|13313.9|13302.9|13324.9|13313.9|13313.9|13302.9|903
1746711600000|2025-05-08 13:40:00|13314.9|13303.9|13317.9|13306.9|13320.9|13309.9|13314.9|13303.9|530
1746711900000|2025-05-08 13:45:00|13316.9|13305.9|13319.9|13308.9|13319.9|13308.9|13314.9|13303.9|585
1746712200000|2025-05-08 13:50:00|13320.9|13307.9|13312.9|13301.9|13320.9|13308.9|13312.9|13301.9|352
1746712500000|2025-05-08 13:55:00|13313.9|13302.9|13314.9|13303.9|13316.9|13305.9|13312.9|13301.9|299
1746712800000|2025-05-08 14:00:00|13315.9|13304.9|13307.9|13296.9|13317.9|13306.9|13307.9|13296.9|954
1746713100000|2025-05-08 14:05:00|13306.9|13295.9|13308.9|13297.9|13312.9|13301.9|13306.9|13295.9|344
1746713400000|2025-05-08 14:10:00|13307.9|13296.9|13312.9|13301.9|13312.9|13301.9|13306.9|13295.9|174
1746713700000|2025-05-08 14:15:00|13313.9|13302.9|13316.9|13305.9|13318.9|13307.9|13313.9|13302.9|336
1746714000000|2025-05-08 14:20:00|13317.9|13304.9|13317.9|13306.9|13319.9|13308.9|13315.9|13304.9|346
1746714300000|2025-05-08 14:25:00|13316.9|13305.9|13311.9|13300.9|13318.9|13307.9|13310.9|13299.9|242
1746714600000|2025-05-08 14:30:00|13310.9|13299.9|13313.9|13302.9|13315.9|13304.9|13308.9|13297.9|284
1746714900000|2025-05-08 14:35:00|13314.9|13303.9|13312.9|13301.9|13315.9|13304.9|13311.9|13300.9|275
1746715200000|2025-05-08 14:40:00|13313.9|13302.9|13315.9|13304.9|13316.9|13305.9|13311.9|13300.9|207
1746715500000|2025-05-08 14:45:00|13316.9|13305.9|13310.9|13299.9|13316.9|13305.9|13310.9|13299.9|219
1746715800000|2025-05-08 14:50:00|13309.9|13298.9|13307.9|13296.9|13310.9|13299.9|13303.9|13292.9|313
1746716100000|2025-05-08 14:55:00|13308.9|13297.9|13304.9|13293.9|13308.9|13297.9|13303.9|13291.9|283
1746716400000|2025-05-08 15:00:00|13303.9|13292.9|13300.9|13289.9|13305.9|13294.9|13299.9|13288.9|1613
1746716700000|2025-05-08 15:05:00|13299.9|13288.9|13304.9|13293.9|13304.9|13293.9|13299.9|13288.9|779
1746717000000|2025-05-08 15:10:00|13305.9|13292.9|13305.9|13294.9|13306.9|13295.9|13302.9|13291.9|333
1746717300000|2025-05-08 15:15:00|13306.9|13293.9|13309.9|13298.9|13309.9|13298.9|13304.9|13292.9|239
1746717600000|2025-05-08 15:20:00|13308.9|13297.9|13317.9|13306.9|13319.9|13308.9|13306.9|13295.9|878
1746717900000|2025-05-08 15:25:00|13318.9|13305.9|13330.9|13319.9|13333.9|13322.9|13316.9|13305.9|825
1746718200000|2025-05-08 15:30:00|13331.9|13318.9|13330.9|13319.9|13332.9|13321.9|13320.9|13309.9|941
1746718500000|2025-05-08 15:35:00|13331.9|13320.9|13336.9|13325.9|13336.9|13325.9|13330.9|13319.9|431
1746718800000|2025-05-08 15:40:00|13337.9|13326.9|13343.9|13332.9|13343.9|13332.9|13336.9|13325.9|361
1746719100000|2025-05-08 15:45:00|13344.9|13333.9|13341.9|13329.9|13345.9|13334.9|13339.9|13328.9|713
1746719400000|2025-05-08 15:50:00|13340.9|13330.9|13341.9|13330.9|13342.9|13331.9|13336.9|13324.9|355
1746719700000|2025-05-08 15:55:00|13340.9|13329.9|13340.9|13329.9|13341.9|13330.9|13335.9|13324.9|231
1746720000000|2025-05-08 16:00:00|13338.9|13328.9|13337.9|13326.9|13339.9|13328.9|13335.9|13324.9|275
1746720300000|2025-05-08 16:05:00|13336.9|13325.9|13339.9|13328.9|13340.9|13329.9|13336.9|13325.9|199
1746720600000|2025-05-08 16:10:00|13338.9|13327.9|13333.9|13322.9|13338.9|13328.9|13333.9|13322.9|238
1746720900000|2025-05-08 16:15:00|13334.9|13323.9|13336.9|13325.9|13339.9|13328.9|13333.9|13323.9|267
1746721200000|2025-05-08 16:20:00|13337.9|13326.9|13340.9|13329.9|13340.9|13329.9|13334.9|13323.9|245
1746721500000|2025-05-08 16:25:00|13339.9|13328.9|13340.9|13328.9|13341.9|13329.9|13337.9|13325.9|281
1746721800000|2025-05-08 16:30:00|13339.9|13329.9|13343.9|13331.9|13343.9|13332.9|13339.9|13328.9|134
1746722100000|2025-05-08 16:35:00|13342.9|13330.9|13341.9|13330.9|13343.9|13332.9|13339.9|13328.9|158
1746722400000|2025-05-08 16:40:00|13342.9|13331.9|13340.9|13329.9|13343.9|13332.9|13339.9|13327.9|715
1746722700000|2025-05-08 16:45:00|13341.9|13330.9|13349.9|13338.9|13349.9|13338.9|13340.9|13329.9|564
1746723000000|2025-05-08 16:50:00|13350.9|13339.9|13354.9|13343.9|13357.9|13346.9|13348.9|13337.9|949
1746723300000|2025-05-08 16:55:00|13353.9|13342.9|13354.9|13343.9|13356.9|13345.9|13353.9|13342.9|150
1746723600000|2025-05-08 17:00:00|13355.9|13344.9|13349.9|13338.9|13355.9|13344.9|13346.9|13335.9|211
1746723900000|2025-05-08 17:05:00|13348.9|13337.9|13346.9|13335.9|13350.9|13339.9|13345.9|13334.9|702
1746724200000|2025-05-08 17:10:00|13345.9|13334.9|13346.9|13335.9|13346.9|13335.9|13342.9|13330.9|106
1746724500000|2025-05-08 17:15:00|13347.9|13334.9|13348.9|13337.9|13348.9|13337.9|13345.9|13334.9|153
1746724800000|2025-05-08 17:20:00|13347.9|13336.9|13346.9|13335.9|13348.9|13337.9|13345.9|13334.9|81
1746725100000|2025-05-08 17:25:00|13345.9|13334.9|13344.9|13333.9|13346.9|13335.9|13343.9|13332.9|170
1746725400000|2025-05-08 17:30:00|13345.9|13334.9|13342.9|13331.9|13347.9|13336.9|13342.9|13331.9|116
1746725700000|2025-05-08 17:35:00|13341.9|13330.9|13344.9|13332.9|13344.9|13333.9|13340.9|13329.9|97
1746726000000|2025-05-08 17:40:00|13343.9|13333.9|13344.9|13333.9|13345.9|13334.9|13343.9|13332.9|63
1746726300000|2025-05-08 17:45:00|13343.9|13332.9|13344.9|13332.9|13345.9|13333.9|13342.9|13330.9|66
1746726600000|2025-05-08 17:50:00|13343.9|13333.9|13345.9|13334.9|13345.9|13334.9|13343.9|13332.9|33
1746726900000|2025-05-08 17:55:00|13346.9|13335.9|13339.9|13327.9|13346.9|13335.9|13337.9|13326.9|217
1746727200000|2025-05-08 18:00:00|13338.9|13328.9|13341.9|13330.9|13342.9|13331.9|13337.9|13326.9|682
1746727500000|2025-05-08 18:05:00|13340.9|13329.9|13342.9|13330.9|13344.9|13333.9|13340.9|13329.9|61
1746727800000|2025-05-08 18:10:00|13341.9|13331.9|13341.9|13330.9|13342.9|13331.9|13340.9|13329.9|1
1746728100000|2025-05-08 18:15:00|13342.9|13329.9|13342.9|13331.9|13344.9|13333.9|13341.9|13329.9|77
1746728400000|2025-05-08 18:20:00|13341.9|13330.9|13335.9|13324.9|13342.9|13331.9|13335.9|13324.9|190
1746728700000|2025-05-08 18:25:00|13336.9|13325.9|13335.9|13324.9|13337.9|13326.9|13334.9|13323.9|95
1746729000000|2025-05-08 18:30:00|13336.9|13325.9|13337.9|13326.9|13337.9|13326.9|13335.9|13324.9|75
1746729300000|2025-05-08 18:35:00|13338.9|13327.9|13339.9|13328.9|13340.9|13328.9|13337.9|13326.9|49
1746729600000|2025-05-08 18:40:00|13340.9|13329.9|13340.4|13330.4|13341.9|13330.4|13339.9|13328.9|20
1746729900000|2025-05-08 18:45:00|13339.9|13329.9|13341.4|13331.4|13343.4|13333.4|13339.4|13329.4|88
1746730200000|2025-05-08 18:50:00|13340.4|13330.4|13341.4|13331.4|13341.4|13331.4|13338.4|13328.4|73
1746730500000|2025-05-08 18:55:00|13341.9|13331.9|13340.9|13330.9|13342.9|13332.9|13340.4|13330.4|38
1746730800000|2025-05-08 19:00:00|13341.4|13331.4|13340.4|13330.4|13341.4|13331.4|13339.4|13329.4|15
1746731100000|2025-05-08 19:05:00|13339.9|13329.9|13339.4|13329.4|13339.9|13329.9|13338.4|13328.4|32
1746731400000|2025-05-08 19:10:00|13339.9|13329.9|13338.9|13328.9|13340.9|13330.9|13337.9|13327.9|32
1746731700000|2025-05-08 19:15:00|13339.4|13329.4|13340.9|13330.9|13341.4|13331.4|13338.4|13328.4|62
1746732000000|2025-05-08 19:20:00|13341.4|13331.4|13360.4|13350.4|13360.4|13350.4|13341.4|13331.4|772
1746732300000|2025-05-08 19:25:00|13359.9|13349.9|13361.9|13351.9|13368.4|13358.4|13359.9|13349.9|1591
1746732600000|2025-05-08 19:30:00|13361.4|13351.4|13360.4|13350.4|13362.4|13352.4|13357.9|13347.9|655
1746732900000|2025-05-08 19:35:00|13360.9|13350.9|13359.4|13349.4|13361.4|13351.4|13354.9|13344.9|535
1746733200000|2025-05-08 19:40:00|13358.9|13348.9|13359.4|13349.4|13360.4|13350.4|13357.4|13347.4|158
1746733500000|2025-05-08 19:45:00|13358.9|13348.9|13354.4|13344.4|13359.4|13349.4|13353.4|13343.4|250
1746733800000|2025-05-08 19:50:00|13354.9|13344.9|13352.4|13342.4|13354.9|13344.9|13349.4|13339.4|178
1746734100000|2025-05-08 19:55:00|13351.4|13341.4|13343.9|13333.9|13351.4|13341.4|13341.4|13331.4|572
1746734400000|2025-05-08 20:00:00|13344.9|13334.9|13346.9|13336.9|13346.9|13336.9|13343.9|13333.9|30
1746734700000|2025-05-08 20:05:00|13345.4|13335.4|13346.4|13336.4|13347.9|13337.9|13345.4|13335.4|103
1746735000000|2025-05-08 20:10:00|13346.9|13336.9|13344.9|13334.9|13347.9|13337.9|13344.9|13334.9|71
1746735300000|2025-05-08 20:15:00|13344.4|13334.4|13345.9|13335.9|13346.4|13336.4|13344.4|13334.4|52
1746735600000|2025-05-08 20:20:00|13345.4|13335.4|13344.9|13334.9|13347.4|13337.4|13343.9|13333.9|53
1746735900000|2025-05-08 20:25:00|13344.4|13334.4|13346.9|13336.9|13346.9|13336.9|13344.4|13334.4|50
1746736200000|2025-05-08 20:30:00|13346.4|13336.4|13346.9|13336.9|13347.9|13337.9|13345.4|13335.4|31
1746736500000|2025-05-08 20:35:00|13347.9|13337.9|13348.9|13338.9|13349.9|13339.9|13347.9|13337.9|55
1746736800000|2025-05-08 20:40:00|13349.4|13339.4|13346.9|13336.9|13349.9|13339.9|13346.9|13336.9|45
1746737100000|2025-05-08 20:45:00|13347.4|13337.4|13348.9|13338.9|13348.9|13338.9|13347.4|13337.4|9
1746737400000|2025-05-08 20:50:00|13347.9|13337.9|13347.9|13337.9|13347.9|13337.9|13347.4|13337.4|3
1746737700000|2025-05-08 20:55:00|13347.4|13337.4|13348.4|13338.4|13348.4|13338.4|13346.4|13336.4|30
1746738000000|2025-05-08 21:00:00|13347.9|13337.9|13347.9|13337.9|13347.9|13337.9|13347.9|13337.9|1
1746738300000|2025-05-08 21:05:00|13347.4|13337.4|13345.9|13335.9|13347.4|13337.4|13345.9|13335.9|0
1746738600000|2025-05-08 21:10:00|13346.4|13336.4|13345.9|13335.9|13346.4|13336.4|13345.9|13335.9|0
1746738900000|2025-05-08 21:15:00|13352.9|13328.9|13352.9|13328.9|13353.7|13329.7|13352.6|13328.6|0
1746739200000|2025-05-08 21:20:00|13353.1|13329.1|13353.7|13329.7|13353.8|13329.8|13353.1|13329.1|0
1746739500000|2025-05-08 21:25:00|13353.9|13329.9|13354.5|13330.5|13354.8|13330.8|13353.7|13329.7|0
1746739800000|2025-05-08 21:30:00|13354.4|13330.4|13355.8|13331.8|13355.8|13331.8|13354.2|13330.2|0
1746740100000|2025-05-08 21:35:00|13355.7|13331.7|13355.2|13331.2|13355.7|13331.7|13355.1|13331.1|0
1746740400000|2025-05-08 21:40:00|13355.6|13331.6|13354.4|13330.4|13356|13332|13354.4|13330.4|0
1746740700000|2025-05-08 21:45:00|13354.5|13330.5|13355.7|13331.7|13355.9|13331.9|13354.3|13330.3|0
1746741000000|2025-05-08 21:50:00|13355.6|13331.6|13355.5|13331.5|13355.9|13331.9|13355.2|13331.2|0
1746741300000|2025-05-08 21:55:00|13355.6|13331.6|13355.8|13331.8|13355.8|13331.8|13354.8|13330.8|0
1746741600000|2025-05-08 22:00:00|13354.6|13330.6|13348.7|13324.7|13356.4|13332.4|13348.5|13324.5|0
1746741900000|2025-05-08 22:05:00|13348.5|13324.5|13350|13326|13351|13327|13348.1|13324.1|0
1746742200000|2025-05-08 22:10:00|13350.1|13326.1|13351.2|13327.2|13351.8|13327.8|13348.2|13324.2|0
1746742500000|2025-05-08 22:15:00|13351.4|13327.4|13351.2|13327.2|13353.8|13329.8|13351.2|13327.2|0
1746742800000|2025-05-08 22:20:00|13351.4|13327.4|13356.4|13332.4|13356.4|13332.4|13350.4|13326.4|0
1746743100000|2025-05-08 22:25:00|13356.5|13332.5|13357.1|13333.1|13358|13334|13355.5|13331.5|0
1746743400000|2025-05-08 22:30:00|13356.3|13332.3|13353|13329|13356.3|13332.3|13352.1|13328.1|0
1746743700000|2025-05-08 22:35:00|13353.3|13329.3|13354.8|13330.8|13355|13331|13352.7|13328.7|0
1746744000000|2025-05-08 22:40:00|13354.6|13330.6|13357.7|13333.7|13357.8|13333.8|13353.9|13329.9|0
1746744300000|2025-05-08 22:45:00|13357.4|13333.4|13357|13333|13357.5|13333.5|13355.3|13331.3|0
1746744600000|2025-05-08 22:50:00|13356.9|13332.9|13356.8|13332.8|13357.1|13333.1|13356.2|13332.2|0
1746744900000|2025-05-08 22:55:00|13356.7|13332.7|13356.8|13332.8|13356.9|13332.9|13355.9|13331.9|0
1746745200000|2025-05-08 23:00:00|13356.7|13332.7|13354.8|13330.8|13358.3|13334.3|13353.6|13329.6|0
1746745500000|2025-05-08 23:05:00|13354.6|13330.6|13356.9|13332.9|13357.5|13333.5|13354.5|13330.5|0
1746745800000|2025-05-08 23:10:00|13356.7|13332.7|13358.3|13334.3|13359.2|13335.2|13356.4|13332.4|0
1746746100000|2025-05-08 23:15:00|13358.1|13334.1|13357.2|13333.2|13358.6|13334.6|13356.6|13332.6|0
1746746400000|2025-05-08 23:20:00|13357|13333|13354.4|13330.4|13357.2|13333.2|13353.8|13329.8|0
1746746700000|2025-05-08 23:25:00|13354.3|13330.3|13352.5|13328.5|13354.5|13330.5|13350.7|13326.7|0
1746747000000|2025-05-08 23:30:00|13352.8|13328.8|13348.6|13324.6|13353.7|13329.7|13348.6|13324.6|0
1746747300000|2025-05-08 23:35:00|13348.7|13324.7|13348.6|13324.6|13350.2|13326.2|13346.7|13322.7|0
1746747600000|2025-05-08 23:40:00|13348.5|13324.5|13348.2|13324.2|13349.3|13325.3|13347.3|13323.3|0
1746747900000|2025-05-08 23:45:00|13348.3|13324.3|13348.2|13324.2|13350.2|13326.2|13347.3|13323.3|0
1746748200000|2025-05-08 23:50:00|13348.4|13324.4|13350.5|13326.5|13350.6|13326.6|13347|13323|0
1746748500000|2025-05-08 23:55:00|13350.6|13326.6|13349.3|13325.3|13350.8|13326.8|13345.8|13321.8|0
1746748800000|2025-05-09 00:00:00|13349.2|13325.2|13347.6|13323.6|13349.5|13325.5|13343.6|13319.6|0
1746749100000|2025-05-09 00:05:00|13347.9|13323.9|13345.5|13321.5|13348.2|13324.2|13345|13321|0
1746749400000|2025-05-09 00:10:00|13345.3|13321.3|13342.3|13318.3|13346.1|13322.1|13342|13318|0
1746749700000|2025-05-09 00:15:00|13342.5|13318.5|13340.7|13316.7|13343.2|13319.2|13340.5|13316.5|0
1746750000000|2025-05-09 00:20:00|13340.9|13316.9|13342|13318|13343|13319|13339.8|13315.8|0
1746750300000|2025-05-09 00:25:00|13341.8|13317.8|13335.9|13311.9|13342.3|13318.3|13334.3|13310.3|0
1746750600000|2025-05-09 00:30:00|13336.1|13312.1|13337.9|13313.9|13341|13317|13336.1|13312.1|0
1746750900000|2025-05-09 00:35:00|13338.1|13314.1|13336.5|13312.5|13338.6|13314.6|13331.8|13307.8|0
1746751200000|2025-05-09 00:40:00|13336.6|13312.6|13340.2|13316.2|13340.3|13316.3|13336.4|13312.4|0
1746751500000|2025-05-09 00:45:00|13340.1|13316.1|13340.5|13316.5|13342.2|13318.2|13337.6|13313.6|0
1746751800000|2025-05-09 00:50:00|13340.4|13316.4|13352|13328|13352.6|13328.6|13340.3|13316.3|0
1746752100000|2025-05-09 00:55:00|13352.1|13328.1|13352.8|13328.8|13353.7|13329.7|13351.7|13327.7|0
1746752400000|2025-05-09 01:00:00|13345.9|13335.9|13336.9|13326.9|13348.9|13338.9|13332.9|13322.9|1297
1746752700000|2025-05-09 01:05:00|13335.9|13325.9|13333.9|13323.9|13339.9|13329.9|13333.9|13323.9|591
1746753000000|2025-05-09 01:10:00|13332.9|13322.9|13332.9|13322.9|13336.9|13326.9|13328.9|13318.9|464
1746753300000|2025-05-09 01:15:00|13331.9|13321.9|13331.9|13321.9|13344.9|13334.9|13325.9|13315.9|1434
1746753600000|2025-05-09 01:20:00|13332.9|13322.9|13325.9|13315.9|13334.9|13324.9|13318.9|13308.9|1502
1746753900000|2025-05-09 01:25:00|13326.9|13316.9|13316.9|13306.9|13326.9|13316.9|13311.9|13301.9|1727
1746754200000|2025-05-09 01:30:00|13312.9|13302.9|13345.9|13335.9|13358.9|13348.9|13312.9|13302.9|10486
1746754500000|2025-05-09 01:35:00|13344.9|13334.9|13341.9|13331.9|13367.9|13357.9|13338.9|13328.9|5500
1746754800000|2025-05-09 01:40:00|13340.9|13330.9|13349.9|13339.9|13357.9|13347.9|13338.9|13328.9|4363
1746755100000|2025-05-09 01:45:00|13348.9|13338.9|13364.9|13354.9|13366.9|13356.9|13343.9|13333.9|4346
1746755400000|2025-05-09 01:50:00|13365.9|13355.9|13372.9|13362.9|13379.9|13369.9|13360.9|13350.9|5264
1746755700000|2025-05-09 01:55:00|13373.9|13363.9|13380.9|13370.9|13385.9|13375.9|13368.9|13358.9|2309
1746756000000|2025-05-09 02:00:00|13379.9|13369.9|13391.9|13381.9|13391.9|13381.9|13371.9|13361.9|1934
1746756300000|2025-05-09 02:05:00|13390.9|13380.9|13385.9|13375.9|13396.9|13386.9|13376.9|13366.9|2763
1746756600000|2025-05-09 02:10:00|13384.9|13374.9|13374.9|13364.9|13388.9|13378.9|13374.9|13364.9|2630
1746756900000|2025-05-09 02:15:00|13375.9|13365.9|13372.9|13362.9|13375.9|13365.9|13367.9|13357.9|2365
1746757200000|2025-05-09 02:20:00|13373.9|13363.9|13374.9|13364.9|13381.9|13371.9|13371.9|13361.9|2270
1746757500000|2025-05-09 02:25:00|13373.9|13363.9|13378.9|13368.9|13383.9|13373.9|13370.9|13360.9|2646
1746757800000|2025-05-09 02:30:00|13379.9|13369.9|13369.9|13359.9|13390.9|13380.9|13368.9|13358.9|3051
1746758100000|2025-05-09 02:35:00|13370.9|13360.9|13365.9|13355.9|13374.9|13364.9|13362.9|13352.9|2780
1746758400000|2025-05-09 02:40:00|13366.9|13356.9|13372.9|13362.9|13374.9|13364.9|13360.9|13350.9|2449
1746758700000|2025-05-09 02:45:00|13369.9|13359.9|13372.9|13362.9|13376.9|13366.9|13368.9|13358.9|1638
1746759000000|2025-05-09 02:50:00|13371.9|13361.9|13369.9|13359.9|13379.9|13369.9|13358.9|13348.9|3831
1746759300000|2025-05-09 02:55:00|13368.9|13358.9|13368.9|13358.9|13370.9|13360.9|13360.9|13350.9|3659
1746759600000|2025-05-09 03:00:00|13367.9|13357.9|13371.9|13361.9|13375.9|13365.9|13362.9|13352.9|4444
1746759900000|2025-05-09 03:05:00|13370.9|13360.9|13385.9|13375.9|13392.9|13382.9|13369.9|13359.9|2406
1746760200000|2025-05-09 03:10:00|13386.9|13376.9|13387.9|13377.9|13389.9|13379.9|13379.9|13369.9|1749
1746760500000|2025-05-09 03:15:00|13386.9|13376.9|13389.9|13379.9|13396.9|13386.9|13386.9|13376.9|1595
1746760800000|2025-05-09 03:20:00|13388.9|13378.9|13394.9|13384.9|13399.9|13389.9|13388.9|13378.9|1339
1746761100000|2025-05-09 03:25:00|13393.9|13383.9|13390.9|13380.9|13395.9|13385.9|13386.9|13376.9|1918
1746761400000|2025-05-09 03:30:00|13391.9|13381.9|13393.9|13383.9|13393.9|13383.9|13387.9|13377.9|461
1746761700000|2025-05-09 03:35:00|13392.9|13382.9|13391.9|13381.9|13393.9|13383.9|13390.9|13380.9|310
1746762000000|2025-05-09 03:40:00|13390.9|13380.9|13391.9|13381.9|13392.9|13382.9|13389.9|13379.9|435
1746762300000|2025-05-09 03:45:00|13392.9|13382.9|13393.9|13383.9|13394.9|13384.9|13389.9|13379.9|479
1746762600000|2025-05-09 03:50:00|13394.9|13384.9|13404.9|13394.9|13406.9|13396.9|13393.9|13383.9|1162
1746762900000|2025-05-09 03:55:00|13403.9|13393.9|13405.9|13395.9|13407.9|13397.9|13402.9|13392.9|698
1746763200000|2025-05-09 04:00:00|13406.9|13396.9|13406.9|13396.9|13407.9|13397.9|13403.9|13393.9|346
1746763500000|2025-05-09 04:05:00|13405.9|13395.9|13406.9|13396.9|13406.9|13396.9|13403.9|13393.9|462
1746763800000|2025-05-09 04:10:00|13407.9|13397.9|13408.9|13398.9|13408.9|13398.9|13406.9|13396.9|552
1746764100000|2025-05-09 04:15:00|13409.9|13399.9|13407.9|13397.9|13410.9|13400.9|13406.9|13396.9|694
1746764400000|2025-05-09 04:20:00|13406.9|13396.9|13407.9|13397.9|13408.9|13398.9|13405.9|13395.9|370
1746764700000|2025-05-09 04:25:00|13408.9|13398.9|13404.9|13394.9|13409.9|13399.9|13404.9|13394.9|298
1746765000000|2025-05-09 04:30:00|13405.9|13395.9|13405.9|13395.9|13406.9|13396.9|13402.9|13392.9|543
1746765300000|2025-05-09 04:35:00|13406.9|13396.9|13407.9|13397.9|13408.9|13398.9|13406.9|13396.9|247
1746765600000|2025-05-09 04:40:00|13406.9|13396.9|13407.9|13397.9|13407.9|13397.9|13405.9|13395.9|411
1746765900000|2025-05-09 04:45:00|13408.9|13398.9|13406.9|13396.9|13408.9|13398.9|13406.9|13396.9|370
1746766200000|2025-05-09 04:50:00|13407.9|13397.9|13408.9|13398.9|13408.9|13398.9|13405.9|13395.9|362
1746766500000|2025-05-09 04:55:00|13407.9|13397.9|13407.9|13397.9|13410.9|13400.9|13404.9|13394.9|1126
1746766800000|2025-05-09 05:00:00|13406.9|13396.9|13402.9|13392.9|13408.9|13398.9|13396.9|13386.9|8589
1746767100000|2025-05-09 05:05:00|13404.9|13394.9|13398.9|13388.9|13404.9|13394.9|13391.9|13381.9|1627
1746767400000|2025-05-09 05:10:00|13397.9|13387.9|13394.9|13384.9|13406.9|13396.9|13391.9|13381.9|1814
1746767700000|2025-05-09 05:15:00|13395.9|13385.9|13394.9|13384.9|13396.9|13386.9|13390.9|13380.9|1796
1746768000000|2025-05-09 05:20:00|13393.9|13383.9|13404.9|13394.9|13404.9|13394.9|13393.9|13383.9|1570
1746768300000|2025-05-09 05:25:00|13405.9|13395.9|13410.9|13400.9|13412.9|13402.9|13405.9|13395.9|1497
1746768600000|2025-05-09 05:30:00|13409.9|13399.9|13412.9|13402.9|13421.9|13411.9|13409.9|13399.9|2200
1746768900000|2025-05-09 05:35:00|13413.9|13403.9|13402.9|13392.9|13413.9|13403.9|13402.9|13392.9|1525
1746769200000|2025-05-09 05:40:00|13403.9|13393.9|13406.9|13396.9|13408.9|13398.9|13403.9|13393.9|1349
1746769500000|2025-05-09 05:45:00|13408.9|13398.9|13405.9|13395.9|13409.9|13399.9|13401.9|13391.9|1991
1746769800000|2025-05-09 05:50:00|13406.9|13396.9|13409.9|13399.9|13411.9|13401.9|13403.9|13393.9|1913
1746770100000|2025-05-09 05:55:00|13408.9|13398.9|13410.9|13400.9|13414.9|13404.9|13406.9|13396.9|1424
1746770400000|2025-05-09 06:00:00|13411.9|13401.9|13412.9|13402.9|13413.9|13403.9|13409.9|13399.9|1504
1746770700000|2025-05-09 06:05:00|13413.9|13403.9|13407.9|13397.9|13414.9|13404.9|13406.9|13396.9|1894
1746771000000|2025-05-09 06:10:00|13406.9|13396.9|13408.9|13398.9|13414.9|13404.9|13404.9|13394.9|2173
1746771300000|2025-05-09 06:15:00|13409.9|13399.9|13404.9|13394.9|13411.9|13401.9|13404.9|13394.9|1435
1746771600000|2025-05-09 06:20:00|13405.9|13395.9|13406.9|13396.9|13407.9|13397.9|13403.9|13393.9|1569
1746771900000|2025-05-09 06:25:00|13405.9|13395.9|13407.9|13397.9|13409.9|13399.9|13403.9|13393.9|2123
1746772200000|2025-05-09 06:30:00|13408.9|13398.9|13413.9|13403.9|13417.9|13407.9|13407.9|13397.9|2195
1746772500000|2025-05-09 06:35:00|13414.9|13404.9|13420.9|13410.9|13424.9|13414.9|13413.9|13403.9|2437
1746772800000|2025-05-09 06:40:00|13421.9|13411.9|13412.9|13402.9|13425.9|13415.9|13412.9|13402.9|1909
1746773100000|2025-05-09 06:45:00|13413.9|13403.9|13401.9|13391.9|13414.9|13404.9|13401.9|13391.9|2610
1746773400000|2025-05-09 06:50:00|13402.9|13392.9|13403.9|13393.9|13408.9|13398.9|13399.9|13389.9|2772
1746773700000|2025-05-09 06:55:00|13402.9|13392.9|13401.9|13391.9|13405.9|13395.9|13398.9|13388.9|4547
1746774000000|2025-05-09 07:00:00|13402.9|13390.9|13402.9|13391.9|13402.9|13391.9|13396.9|13385.9|1225
1746774300000|2025-05-09 07:05:00|13403.9|13392.9|13409.9|13398.9|13411.9|13400.9|13402.9|13391.9|1316
1746774600000|2025-05-09 07:10:00|13410.9|13399.9|13412.9|13401.9|13417.9|13406.9|13410.9|13399.9|1409
1746774900000|2025-05-09 07:15:00|13413.9|13402.9|13413.9|13402.9|13414.9|13403.9|13411.9|13400.9|616
1746775200000|2025-05-09 07:20:00|13412.9|13401.9|13413.9|13402.9|13415.9|13404.9|13411.9|13400.9|609
1746775500000|2025-05-09 07:25:00|13414.9|13403.9|13416.9|13405.9|13416.9|13405.9|13413.9|13402.9|1003
1746775800000|2025-05-09 07:30:00|13417.9|13406.9|13418.9|13407.9|13419.9|13408.9|13416.9|13405.9|565
1746776100000|2025-05-09 07:35:00|13417.9|13406.9|13420.9|13409.9|13421.9|13410.9|13417.9|13406.9|1186
1746776400000|2025-05-09 07:40:00|13421.9|13410.9|13419.9|13408.9|13422.9|13411.9|13417.9|13406.9|625
1746776700000|2025-05-09 07:45:00|13420.9|13409.9|13419.9|13408.9|13423.9|13412.9|13419.9|13408.9|806
1746777000000|2025-05-09 07:50:00|13420.9|13407.9|13413.9|13402.9|13420.9|13407.9|13413.9|13402.9|1067
1746777300000|2025-05-09 07:55:00|13412.9|13401.9|13408.9|13397.9|13412.9|13401.9|13406.9|13395.9|1618
1746777600000|2025-05-09 08:00:00|13409.9|13398.9|13414.9|13403.9|13417.9|13406.9|13409.9|13398.9|506
1746777900000|2025-05-09 08:05:00|13415.9|13404.9|13417.9|13406.9|13419.9|13408.9|13415.9|13404.9|1503
1746778200000|2025-05-09 08:10:00|13418.9|13407.9|13408.9|13397.9|13418.9|13407.9|13406.9|13395.9|868
1746778500000|2025-05-09 08:15:00|13407.9|13396.9|13406.9|13395.9|13409.9|13398.9|13403.9|13392.9|490
1746778800000|2025-05-09 08:20:00|13407.9|13396.9|13409.9|13398.9|13410.9|13399.9|13405.9|13394.9|808
1746779100000|2025-05-09 08:25:00|13410.9|13399.9|13411.9|13399.9|13413.9|13400.9|13408.9|13397.9|1112
1746779400000|2025-05-09 08:30:00|13418.2|13394.2|13418.1|13394.1|13419.3|13395.3|13417.2|13393.2|0
1746779700000|2025-05-09 08:35:00|13418.2|13394.2|13416.2|13392.2|13419.9|13395.9|13413.4|13389.4|400
1746780000000|2025-05-09 08:40:00|13416.4|13392.4|13414.5|13390.5|13416.5|13392.5|13413.3|13389.3|0
1746780300000|2025-05-09 08:45:00|13414.6|13390.6|13411.5|13387.5|13414.8|13390.8|13411|13387|285
1746780600000|2025-05-09 08:50:00|13411.8|13387.8|13413|13389|13415|13391|13411.6|13387.6|166
1746780900000|2025-05-09 08:55:00|13413.1|13389.1|13413.8|13389.8|13415.6|13391.6|13411.7|13387.7|47
1746781200000|2025-05-09 09:00:00|13422.9|13410.9|13422.9|13410.9|13424.9|13413.9|13419.9|13407.9|486
1746781500000|2025-05-09 09:05:00|13421.9|13409.9|13417.9|13405.9|13421.9|13410.9|13415.9|13404.9|198
1746781800000|2025-05-09 09:10:00|13418.9|13406.9|13417.9|13406.9|13420.9|13409.9|13415.9|13404.9|139
1746782100000|2025-05-09 09:15:00|13418.9|13405.9|13418.9|13407.9|13419.9|13408.9|13416.9|13404.9|206
1746782400000|2025-05-09 09:20:00|13419.9|13408.9|13423.9|13411.9|13423.9|13411.9|13419.9|13408.9|106
1746782700000|2025-05-09 09:25:00|13422.9|13412.9|13418.9|13407.9|13423.9|13412.9|13418.9|13406.9|160
1746783000000|2025-05-09 09:30:00|13419.9|13406.9|13422.9|13411.9|13424.9|13413.9|13418.9|13406.9|204
1746783300000|2025-05-09 09:35:00|13421.9|13410.9|13423.9|13412.9|13423.9|13412.9|13421.9|13409.9|73
1746783600000|2025-05-09 09:40:00|13424.9|13414.9|13424.9|13412.9|13426.9|13415.9|13422.9|13411.9|435
1746783900000|2025-05-09 09:45:00|13423.9|13413.9|13426.9|13415.9|13427.9|13415.9|13423.9|13413.9|122
1746784200000|2025-05-09 09:50:00|13427.9|13416.9|13428.9|13417.9|13428.9|13417.9|13425.9|13414.9|129
1746784500000|2025-05-09 09:55:00|13429.9|13418.9|13428.9|13417.9|13430.9|13418.9|13427.9|13416.9|169
1746784800000|2025-05-09 10:00:00|13427.9|13416.9|13426.9|13415.9|13429.9|13418.9|13426.9|13414.9|123
1746785100000|2025-05-09 10:05:00|13427.9|13416.9|13430.9|13419.9|13430.9|13419.9|13427.9|13416.9|88
1746785400000|2025-05-09 10:10:00|13431.9|13420.9|13432.9|13421.9|13433.9|13422.9|13430.9|13419.9|75
1746785700000|2025-05-09 10:15:00|13431.9|13420.9|13433.9|13422.9|13433.9|13422.9|13430.9|13419.9|213
1746786000000|2025-05-09 10:20:00|13432.9|13421.9|13432.9|13420.9|13433.9|13422.9|13431.9|13420.9|106
1746786300000|2025-05-09 10:25:00|13431.9|13421.9|13431.9|13419.9|13432.9|13421.9|13430.9|13419.9|80
1746786600000|2025-05-09 10:30:00|13430.9|13420.9|13433.9|13422.9|13433.9|13422.9|13430.9|13419.9|183
1746786900000|2025-05-09 10:35:00|13434.9|13421.9|13435.9|13424.9|13436.9|13425.9|13432.9|13421.9|162
1746787200000|2025-05-09 10:40:00|13434.9|13423.9|13436.9|13425.9|13437.9|13426.9|13434.9|13423.9|142
1746787500000|2025-05-09 10:45:00|13437.9|13426.9|13438.9|13427.9|13439.9|13428.9|13436.9|13425.9|196
1746787800000|2025-05-09 10:50:00|13439.9|13426.9|13441.9|13430.9|13441.9|13430.9|13436.9|13425.9|232
1746788100000|2025-05-09 10:55:00|13442.9|13431.9|13444.9|13432.9|13444.9|13433.9|13441.9|13430.9|541
1746788400000|2025-05-09 11:00:00|13443.9|13433.9|13446.9|13435.9|13447.9|13436.9|13442.9|13431.9|300
1746788700000|2025-05-09 11:05:00|13445.9|13434.9|13447.9|13436.9|13449.9|13438.9|13445.9|13434.9|159
1746789000000|2025-05-09 11:10:00|13446.9|13435.9|13447.9|13435.9|13447.9|13436.9|13445.9|13434.9|136
1746789300000|2025-05-09 11:15:00|13446.9|13436.9|13443.9|13432.9|13446.9|13436.9|13443.9|13432.9|166
1746789600000|2025-05-09 11:20:00|13442.9|13431.9|13445.9|13434.9|13446.9|13435.9|13442.9|13431.9|166
1746789900000|2025-05-09 11:25:00|13444.9|13433.9|13431.9|13420.9|13447.9|13436.9|13415.9|13404.9|1911
1746790200000|2025-05-09 11:30:00|13430.9|13419.9|13427.9|13416.9|13437.9|13426.9|13426.9|13414.9|1130
1746790500000|2025-05-09 11:35:00|13428.9|13417.9|13430.9|13419.9|13432.9|13421.9|13428.9|13417.9|135
1746790800000|2025-05-09 11:40:00|13431.9|13420.9|13434.9|13422.9|13435.9|13424.9|13429.9|13417.9|97
1746791100000|2025-05-09 11:45:00|13435.9|13423.9|13437.9|13426.9|13438.9|13427.9|13432.9|13421.9|178
1746791400000|2025-05-09 11:50:00|13436.9|13425.9|13439.9|13428.9|13441.9|13429.9|13436.9|13425.9|229
1746791700000|2025-05-09 11:55:00|13440.9|13427.9|13441.9|13430.9|13441.9|13430.9|13438.9|13427.9|120
1746792000000|2025-05-09 12:00:00|13442.9|13429.9|13443.9|13432.9|13444.9|13433.9|13441.9|13429.9|141
1746792300000|2025-05-09 12:05:00|13444.9|13431.9|13445.9|13434.9|13447.9|13436.9|13442.9|13431.9|149
1746792600000|2025-05-09 12:10:00|13444.9|13433.9|13441.9|13430.9|13444.9|13433.9|13440.9|13429.9|70
1746792900000|2025-05-09 12:15:00|13442.9|13431.9|13443.9|13432.9|13444.9|13433.9|13441.9|13430.9|55
1746793200000|2025-05-09 12:20:00|13442.9|13431.9|13443.9|13432.9|13444.9|13433.9|13442.9|13430.9|24
1746793500000|2025-05-09 12:25:00|13444.9|13433.9|13445.9|13434.9|13447.9|13435.9|13443.9|13432.9|96
1746793800000|2025-05-09 12:30:00|13444.9|13433.9|13446.9|13435.9|13447.9|13435.9|13443.9|13432.9|75
1746794100000|2025-05-09 12:35:00|13448.9|13434.9|13448.9|13437.9|13449.9|13438.9|13447.9|13434.9|156
1746794400000|2025-05-09 12:40:00|13449.9|13436.9|13446.9|13435.9|13450.9|13439.9|13445.9|13434.9|163
1746794700000|2025-05-09 12:45:00|13447.9|13434.9|13447.9|13436.9|13448.9|13437.9|13446.9|13434.9|40
1746795000000|2025-05-09 12:50:00|13448.9|13437.9|13445.9|13434.9|13448.9|13437.9|13444.9|13433.9|68
1746795300000|2025-05-09 12:55:00|13444.9|13433.9|13443.9|13432.9|13445.9|13434.9|13442.9|13431.9|96
1746795600000|2025-05-09 13:00:00|13442.9|13431.9|13442.9|13431.9|13445.9|13434.9|13440.9|13429.9|401
1746795900000|2025-05-09 13:05:00|13441.9|13430.9|13441.9|13430.9|13444.9|13433.9|13440.9|13429.9|416
1746796200000|2025-05-09 13:10:00|13440.9|13429.9|13443.9|13431.9|13443.9|13432.9|13439.9|13428.9|124
1746796500000|2025-05-09 13:15:00|13444.9|13432.9|13442.9|13431.9|13445.9|13433.9|13441.9|13430.9|90
1746796800000|2025-05-09 13:20:00|13443.9|13432.9|13439.9|13428.9|13443.9|13432.9|13439.9|13428.9|129
1746797100000|2025-05-09 13:25:00|13438.9|13427.9|13434.9|13423.9|13439.9|13427.9|13433.9|13422.9|294
1746797400000|2025-05-09 13:30:00|13435.9|13424.9|13438.9|13427.9|13442.9|13431.9|13431.9|13420.9|549
1746797700000|2025-05-09 13:35:00|13437.9|13426.9|13439.9|13428.9|13440.9|13429.9|13435.9|13423.9|335
1746798000000|2025-05-09 13:40:00|13438.9|13427.9|13437.9|13426.9|13440.9|13429.9|13436.9|13425.9|234
1746798300000|2025-05-09 13:45:00|13436.9|13425.9|13440.9|13428.9|13440.9|13429.9|13436.9|13425.9|121
1746798600000|2025-05-09 13:50:00|13439.9|13429.9|13432.9|13421.9|13439.9|13429.9|13431.9|13420.9|428
1746798900000|2025-05-09 13:55:00|13433.9|13422.9|13437.9|13426.9|13437.9|13426.9|13429.9|13418.9|305
1746799200000|2025-05-09 14:00:00|13436.9|13425.9|13432.9|13420.9|13437.9|13426.9|13430.9|13418.9|255
1746799500000|2025-05-09 14:05:00|13431.9|13421.9|13433.9|13422.9|13436.9|13425.9|13430.9|13419.9|239
1746799800000|2025-05-09 14:10:00|13432.9|13421.9|13429.9|13418.9|13433.9|13422.9|13428.9|13417.9|250
1746800100000|2025-05-09 14:15:00|13428.9|13417.9|13429.9|13418.9|13432.9|13421.9|13428.9|13417.9|142
1746800400000|2025-05-09 14:20:00|13430.9|13419.9|13429.9|13417.9|13431.9|13420.9|13428.9|13417.9|264
1746800700000|2025-05-09 14:25:00|13430.9|13418.9|13427.9|13416.9|13432.9|13421.9|13426.9|13415.9|333
1746801000000|2025-05-09 14:30:00|13428.9|13417.9|13435.9|13424.9|13436.9|13425.9|13428.9|13417.9|285
1746801300000|2025-05-09 14:35:00|13434.9|13423.9|13429.9|13418.9|13435.9|13424.9|13427.9|13416.9|189
1746801600000|2025-05-09 14:40:00|13428.9|13417.9|13433.9|13422.9|13433.9|13422.9|13428.9|13417.9|214
1746801900000|2025-05-09 14:45:00|13432.9|13421.9|13431.9|13420.9|13433.9|13422.9|13427.9|13416.9|407
1746802200000|2025-05-09 14:50:00|13432.9|13421.9|13430.9|13419.9|13434.9|13423.9|13429.9|13418.9|241
1746802500000|2025-05-09 14:55:00|13431.9|13420.9|13435.9|13424.9|13435.9|13424.9|13430.9|13419.9|442
1746802800000|2025-05-09 15:00:00|13434.9|13423.9|13435.9|13424.9|13436.9|13425.9|13434.9|13423.9|301
1746803100000|2025-05-09 15:05:00|13434.9|13423.9|13434.9|13423.9|13436.9|13425.9|13434.9|13423.9|174
1746803400000|2025-05-09 15:10:00|13435.9|13422.9|13433.9|13422.9|13436.9|13424.9|13431.9|13420.9|510
1746803700000|2025-05-09 15:15:00|13434.9|13421.9|13431.9|13420.9|13434.9|13423.9|13430.9|13418.9|145
1746804000000|2025-05-09 15:20:00|13432.9|13419.9|13428.9|13417.9|13432.9|13420.9|13425.9|13414.9|229
1746804300000|2025-05-09 15:25:00|13429.9|13418.9|13428.9|13417.9|13429.9|13418.9|13427.9|13416.9|806
1746804600000|2025-05-09 15:30:00|13427.9|13416.9|13433.9|13421.9|13433.9|13422.9|13427.9|13416.9|356
1746804900000|2025-05-09 15:35:00|13432.9|13422.9|13431.9|13419.9|13434.9|13423.9|13430.9|13419.9|224
1746805200000|2025-05-09 15:40:00|13430.9|13420.9|13433.9|13421.9|13433.9|13422.9|13430.9|13419.9|184
1746805500000|2025-05-09 15:45:00|13432.9|13422.9|13428.9|13417.9|13433.9|13422.9|13427.9|13416.9|422
1746805800000|2025-05-09 15:50:00|13429.9|13416.9|13429.9|13418.9|13431.9|13420.9|13427.9|13416.9|171
1746806100000|2025-05-09 15:55:00|13428.9|13417.9|13430.9|13419.9|13430.9|13419.9|13427.9|13416.9|72
1746806400000|2025-05-09 16:00:00|13429.9|13418.9|13425.9|13414.9|13430.9|13419.9|13425.9|13414.9|125
1746806700000|2025-05-09 16:05:00|13424.9|13413.9|13420.9|13409.9|13426.9|13415.9|13420.9|13409.9|175
1746807000000|2025-05-09 16:10:00|13421.9|13410.9|13422.9|13411.9|13424.9|13413.9|13419.9|13408.9|99
1746807300000|2025-05-09 16:15:00|13423.9|13412.9|13425.9|13414.9|13427.9|13416.9|13422.9|13411.9|89
1746807600000|2025-05-09 16:20:00|13426.9|13413.9|13424.9|13412.9|13426.9|13415.9|13423.9|13411.9|143
1746807900000|2025-05-09 16:25:00|13423.9|13413.9|13422.9|13411.9|13425.9|13414.9|13421.9|13410.9|97
1746808200000|2025-05-09 16:30:00|13421.9|13410.9|13421.9|13409.9|13424.9|13413.9|13420.9|13409.9|80
1746808500000|2025-05-09 16:35:00|13420.9|13410.9|13420.9|13409.9|13423.9|13412.9|13420.9|13408.9|88
1746808800000|2025-05-09 16:40:00|13421.9|13410.9|13419.9|13408.9|13421.9|13410.9|13419.9|13407.9|44
1746809100000|2025-05-09 16:45:00|13418.9|13407.9|13419.9|13408.9|13421.9|13409.9|13417.9|13406.9|67
1746809400000|2025-05-09 16:50:00|13420.9|13407.9|13421.9|13410.9|13421.9|13410.9|13418.9|13406.9|67
1746809700000|2025-05-09 16:55:00|13422.9|13411.9|13416.9|13405.9|13422.9|13411.9|13416.9|13405.9|54
1746810000000|2025-05-09 17:00:00|13417.9|13404.9|13416.9|13405.9|13417.9|13406.9|13416.9|13404.9|126
1746810300000|2025-05-09 17:05:00|13415.9|13404.9|13417.9|13405.9|13417.9|13405.9|13413.9|13402.9|57
1746810600000|2025-05-09 17:10:00|13416.9|13406.9|13415.9|13404.9|13418.9|13406.9|13415.9|13404.9|34
1746810900000|2025-05-09 17:15:00|13416.9|13405.9|13417.9|13406.9|13418.9|13406.9|13415.9|13404.9|34
1746811200000|2025-05-09 17:20:00|13416.9|13405.9|13417.9|13406.9|13418.9|13407.9|13409.9|13398.9|380
1746811500000|2025-05-09 17:25:00|13418.9|13407.9|13418.9|13407.9|13419.9|13408.9|13417.9|13406.9|76
1746811800000|2025-05-09 17:30:00|13417.9|13406.9|13417.9|13406.9|13418.9|13407.9|13415.9|13403.9|95
1746812100000|2025-05-09 17:35:00|13416.9|13405.9|13418.9|13406.9|13419.9|13407.9|13416.9|13405.9|62
1746812400000|2025-05-09 17:40:00|13417.9|13407.9|13420.9|13409.9|13420.9|13409.9|13417.9|13406.9|65
1746812700000|2025-05-09 17:45:00|13419.9|13408.9|13419.9|13408.9|13420.9|13409.9|13419.9|13408.9|43
1746813000000|2025-05-09 17:50:00|13418.9|13407.9|13419.9|13408.9|13420.9|13408.9|13418.9|13406.9|24
1746813300000|2025-05-09 17:55:00|13420.9|13409.9|13422.9|13411.9|13422.9|13411.9|13420.9|13409.9|39
1746813600000|2025-05-09 18:00:00|13421.9|13410.9|13421.9|13410.9|13423.9|13411.9|13420.9|13409.9|33
1746813900000|2025-05-09 18:05:00|13420.9|13409.9|13419.9|13408.9|13421.9|13410.9|13419.9|13408.9|24
1746814200000|2025-05-09 18:10:00|13420.9|13409.9|13420.9|13409.9|13421.9|13410.9|13419.9|13408.9|42
1746814500000|2025-05-09 18:15:00|13421.9|13408.9|13418.9|13407.9|13421.9|13408.9|13416.9|13405.9|82
1746814800000|2025-05-09 18:20:00|13419.9|13408.9|13419.9|13407.9|13421.9|13410.9|13418.9|13406.9|69
1746815100000|2025-05-09 18:25:00|13418.9|13408.9|13417.9|13406.9|13419.9|13408.9|13417.9|13406.9|93
1746815400000|2025-05-09 18:30:00|13418.9|13407.9|13419.9|13408.9|13420.9|13409.9|13417.9|13406.9|67
1746815700000|2025-05-09 18:35:00|13418.9|13407.9|13416.9|13405.9|13419.9|13408.9|13415.9|13404.9|110
1746816000000|2025-05-09 18:40:00|13417.9|13406.9|13415.4|13405.4|13419.9|13407.9|13414.9|13403.9|93
1746816300000|2025-05-09 18:45:00|13416.4|13406.4|13418.4|13408.4|13418.4|13408.4|13415.4|13405.4|85
1746816600000|2025-05-09 18:50:00|13418.9|13408.9|13415.9|13405.9|13420.4|13410.4|13415.4|13405.4|223
1746816900000|2025-05-09 18:55:00|13416.4|13406.4|13416.9|13406.9|13419.4|13409.4|13416.4|13406.4|95
1746817200000|2025-05-09 19:00:00|13417.4|13407.4|13419.4|13409.4|13420.4|13410.4|13417.4|13407.4|76
1746817500000|2025-05-09 19:05:00|13420.4|13410.4|13420.4|13410.4|13420.9|13410.9|13419.4|13409.4|59
1746817800000|2025-05-09 19:10:00|13421.4|13411.4|13419.9|13409.9|13421.4|13411.4|13418.4|13408.4|96
1746818100000|2025-05-09 19:15:00|13419.4|13409.4|13418.4|13408.4|13419.4|13409.4|13417.4|13407.4|68
1746818400000|2025-05-09 19:20:00|13417.9|13407.9|13415.9|13405.9|13418.4|13408.4|13414.4|13404.4|62
1746818700000|2025-05-09 19:25:00|13415.4|13405.4|13415.4|13405.4|13416.4|13406.4|13414.4|13404.4|56
1746819000000|2025-05-09 19:30:00|13414.4|13404.4|13413.9|13403.9|13415.4|13405.4|13411.9|13401.9|174
1746819300000|2025-05-09 19:35:00|13414.4|13404.4|13413.4|13403.4|13415.4|13405.4|13413.4|13403.4|31
1746819600000|2025-05-09 19:40:00|13412.9|13402.9|13414.4|13404.4|13414.9|13404.9|13412.4|13402.4|78
1746819900000|2025-05-09 19:45:00|13413.9|13403.9|13411.4|13401.4|13413.9|13403.9|13410.4|13400.4|61
1746820200000|2025-05-09 19:50:00|13412.4|13402.4|13414.4|13404.4|13414.4|13404.4|13412.4|13402.4|92
1746820500000|2025-05-09 19:55:00|13413.9|13403.9|13413.4|13403.4|13414.4|13404.4|13411.4|13401.4|103
1746820800000|2025-05-09 20:00:00|13412.9|13402.9|13412.4|13402.4|13414.4|13404.4|13412.4|13402.4|140
1746821100000|2025-05-09 20:05:00|13411.9|13401.9|13414.9|13404.9|13417.4|13407.4|13411.9|13401.9|80
1746821400000|2025-05-09 20:10:00|13415.4|13405.4|13416.9|13406.9|13417.4|13407.4|13413.9|13403.9|33
1746821700000|2025-05-09 20:15:00|||||||||2
1746822000000|2025-05-09 20:20:00|13417.4|13407.4|13419.4|13409.4|13419.4|13409.4|13416.9|13406.9|8
1746822300000|2025-05-09 20:25:00|13418.9|13408.9|13418.4|13408.4|13419.4|13409.4|13418.4|13408.4|0
1746822600000|2025-05-09 20:30:00|13418.9|13408.9|13419.9|13409.9|13420.4|13410.4|13418.4|13408.4|4
1746822900000|2025-05-09 20:35:00|13419.4|13409.4|13419.9|13409.9|13419.9|13409.9|13419.4|13409.4|1
1746823200000|2025-05-09 20:40:00|13420.4|13410.4|13420.9|13410.9|13420.9|13410.9|13419.9|13409.9|7
1746823500000|2025-05-09 20:45:00|13420.4|13410.4|13420.9|13410.9|13421.9|13411.9|13419.9|13409.9|12
1746823800000|2025-05-09 20:50:00|13420.4|13410.4|13420.4|13410.4|13420.4|13410.4|13419.9|13409.9|3
1746824100000|2025-05-09 20:55:00|13420.9|13410.9|13417.4|13407.4|13421.4|13411.4|13416.4|13406.4|318
1747001400000|2025-05-11 22:10:00|13533.4|13509.4|13542.9|13518.9|13543.1|13519.1|13529.1|13505.1|0
1747001700000|2025-05-11 22:15:00|13542.7|13518.7|13539.7|13515.7|13545.4|13521.4|13538.1|13514.1|0
1747002000000|2025-05-11 22:20:00|13539.8|13515.8|13531.3|13507.3|13541.3|13517.3|13530.7|13506.7|0
1747002300000|2025-05-11 22:25:00|13530.9|13506.9|13525.7|13501.7|13532.3|13508.3|13524|13500|0
1747002600000|2025-05-11 22:30:00|13525.8|13501.8|13535.9|13511.9|13538.3|13514.3|13522.4|13498.4|0
1747002900000|2025-05-11 22:35:00|13535.7|13511.7|13533.8|13509.8|13536.3|13512.3|13525.5|13501.5|0
1747003200000|2025-05-11 22:40:00|13534.2|13510.2|13530.7|13506.7|13536.6|13512.6|13529.9|13505.9|0
1747003500000|2025-05-11 22:45:00|13530.9|13506.9|13532.5|13508.5|13534.5|13510.5|13530.9|13506.9|0
1747003800000|2025-05-11 22:50:00|13532.7|13508.7|13532.7|13508.7|13535.6|13511.6|13529.4|13505.4|0
1747004100000|2025-05-11 22:55:00|13532.1|13508.1|13530.1|13506.1|13533|13509|13527.6|13503.6|0
1747004400000|2025-05-11 23:00:00|13530.5|13506.5|13536.5|13512.5|13537.9|13513.9|13528|13504|0
1747004700000|2025-05-11 23:05:00|13537|13513|13540.1|13516.1|13545|13521|13536.5|13512.5|0
1747005000000|2025-05-11 23:10:00|13539.7|13515.7|13542.2|13518.2|13543.4|13519.4|13538.4|13514.4|0
1747005300000|2025-05-11 23:15:00|13542.3|13518.3|13550.6|13526.6|13551.8|13527.8|13540.9|13516.9|0
1747005600000|2025-05-11 23:20:00|13550.2|13526.2|13555.8|13531.8|13557.5|13533.5|13545.2|13521.2|0
1747005900000|2025-05-11 23:25:00|13556|13532|13557.7|13533.7|13560.3|13536.3|13554.4|13530.4|0
1747006200000|2025-05-11 23:30:00|13557.9|13533.9|13557.4|13533.4|13559|13535|13555.8|13531.8|0
1747006500000|2025-05-11 23:35:00|13557.2|13533.2|13560.8|13536.8|13565.8|13541.8|13554.1|13530.1|0
1747006800000|2025-05-11 23:40:00|13560.6|13536.6|13565.9|13541.9|13567.3|13543.3|13556.2|13532.2|0
1747007100000|2025-05-11 23:45:00|13566|13542|13565.8|13541.8|13571.2|13547.2|13564.9|13540.9|0
1747007400000|2025-05-11 23:50:00|13566|13542|13554.3|13530.3|13566.2|13542.2|13554.1|13530.1|0
1747007700000|2025-05-11 23:55:00|13554.6|13530.6|13558|13534|13558.2|13534.2|13553.4|13529.4|0
1747008000000|2025-05-12 00:00:00|13558.2|13534.2|13573.3|13549.3|13573.6|13549.6|13554.7|13530.7|0
1747008300000|2025-05-12 00:05:00|13573.1|13549.1|13578.2|13554.2|13578.6|13554.6|13572.5|13548.5|0
1747008600000|2025-05-12 00:10:00|13578.4|13554.4|13572.4|13548.4|13578.9|13554.9|13572.2|13548.2|0
1747008900000|2025-05-12 00:15:00|13572.6|13548.6|13571.8|13547.8|13575.2|13551.2|13568.1|13544.1|0
1747009200000|2025-05-12 00:20:00|13572|13548|13567.8|13543.8|13575.2|13551.2|13562.1|13538.1|0
1747009500000|2025-05-12 00:25:00|13567.6|13543.6|13567.1|13543.1|13570.4|13546.4|13564.9|13540.9|0
1747009800000|2025-05-12 00:30:00|13567.3|13543.3|13574.1|13550.1|13574.3|13550.3|13567.1|13543.1|0
1747010100000|2025-05-12 00:35:00|13573.9|13549.9|13574.1|13550.1|13575|13551|13571.4|13547.4|0
1747010400000|2025-05-12 00:40:00|13573.7|13549.7|13574.2|13550.2|13576.9|13552.9|13573|13549|0
1747010700000|2025-05-12 00:45:00|13574.4|13550.4|13578.5|13554.5|13578.7|13554.7|13538.5|13514.5|0
1747011000000|2025-05-12 00:50:00|13578.7|13554.7|13605.5|13581.5|13607.4|13583.4|13577.8|13553.8|0
1747011300000|2025-05-12 00:55:00|13605.3|13581.3|13614|13590|13616.6|13592.6|13603.3|13579.3|0
1747011600000|2025-05-12 01:00:00|13535.9|13525.9|13508.9|13498.9|13539.9|13529.9|13469.9|13459.9|8249
1747011900000|2025-05-12 01:05:00|13509.9|13499.9|13525.9|13515.9|13526.9|13516.9|13506.9|13496.9|2032
1747012200000|2025-05-12 01:10:00|13524.9|13514.9|13521.9|13511.9|13533.9|13523.9|13509.9|13499.9|2114
1747012500000|2025-05-12 01:15:00|13520.9|13510.9|13474.9|13464.9|13542.9|13532.9|13472.9|13462.9|5669
1747012800000|2025-05-12 01:20:00|13472.9|13462.9|13471.9|13461.9|13494.9|13484.9|13471.9|13461.9|5047
1747013100000|2025-05-12 01:25:00|13470.9|13460.9|13478.9|13468.9|13488.9|13478.9|13452.9|13442.9|3162
1747013400000|2025-05-12 01:30:00|13475.9|13465.9|13455.9|13445.9|13491.9|13481.9|13432.9|13422.9|15583
1747013700000|2025-05-12 01:35:00|13456.9|13446.9|13461|13451|13476.9|13466.9|13446|13436|7965
1747014000000|2025-05-12 01:40:00|13460|13450|13465|13455|13481|13471|13458|13448|5668
1747014300000|2025-05-12 01:45:00|13466|13456|13480|13470|13492|13482|13452|13442|6591
1747014600000|2025-05-12 01:50:00|13477|13467|13476|13466|13486|13476|13469|13459|7170
1747014900000|2025-05-12 01:55:00|13477|13467|13485|13475|13486|13476|13463|13453|5790
1747015200000|2025-05-12 02:00:00|13486|13476|13508|13498|13509|13499|13482|13472|6705
1747015500000|2025-05-12 02:05:00|13509|13499|13504|13494|13518|13508|13498|13488|5069
1747015800000|2025-05-12 02:10:00|13503|13493|13532|13522|13535|13525|13500|13490|7161
1747016100000|2025-05-12 02:15:00|13531|13521|13549|13539|13563|13553|13526|13516|8512
1747016400000|2025-05-12 02:20:00|13548|13538|13537|13527|13555|13545|13530|13520|3942
1747016700000|2025-05-12 02:25:00|13536|13526|13539|13529|13552|13542|13528|13518|2772
1747017000000|2025-05-12 02:30:00|13540|13530|13522|13512|13542|13532|13518|13508|3953
1747017300000|2025-05-12 02:35:00|13524|13514|13508|13498|13525|13515|13505|13495|3587
1747017600000|2025-05-12 02:40:00|13507|13497|13483|13473|13507|13497|13481|13471|2332
1747017900000|2025-05-12 02:45:00|13484|13474|13483|13473|13487|13477|13478|13468|2021
1747018200000|2025-05-12 02:50:00|13482|13472|13484|13474|13489|13479|13482|13472|1645
1747018500000|2025-05-12 02:55:00|13482|13472|13479|13469|13488|13478|13477|13467|2062
1747018800000|2025-05-12 03:00:00|13478|13468|13473|13463|13485|13475|13472|13462|2112
1747019100000|2025-05-12 03:05:00|13472|13462|13478|13468|13479|13469|13466|13456|2132
1747019400000|2025-05-12 03:10:00|13477|13467|13452|13442|13478|13468|13449|13439|3555
1747019700000|2025-05-12 03:15:00|13453|13443|13455|13445|13455|13445|13445|13435|2149
1747020000000|2025-05-12 03:20:00|13454|13444|13457|13447|13460|13450|13450|13440|1338
1747020300000|2025-05-12 03:25:00|13456|13446|13458|13448|13462|13452|13454|13444|2074
1747020600000|2025-05-12 03:30:00|13457|13447|13456|13446|13465|13455|13456|13446|619
1747020900000|2025-05-12 03:35:00|13457|13447|13462|13452|13462|13452|13456|13446|323
1747021200000|2025-05-12 03:40:00|13463|13453|13469|13459|13469|13459|13462|13452|696
1747021500000|2025-05-12 03:45:00|13470|13460|13465|13455|13470|13460|13465|13455|373
1747021800000|2025-05-12 03:50:00|13464|13454|13466|13456|13469|13459|13462|13452|663
1747022100000|2025-05-12 03:55:00|13467|13457|13467|13457|13469|13459|13466|13456|250
1747022400000|2025-05-12 04:00:00|13468|13458|13470|13460|13471|13461|13466|13456|327
1747022700000|2025-05-12 04:05:00|13469|13459|13468|13458|13470|13460|13467|13457|171
1747023000000|2025-05-12 04:10:00|13467|13457|13469|13459|13470|13460|13466|13456|308
1747023300000|2025-05-12 04:15:00|13470|13460|13468|13458|13471|13461|13468|13458|244
1747023600000|2025-05-12 04:20:00|13470|13460|13471|13461|13472|13462|13470|13460|179
1747023900000|2025-05-12 04:25:00|13470|13460|13470|13460|13472|13462|13468|13458|134
1747024200000|2025-05-12 04:30:00|13468|13458|13469|13459|13471|13461|13468|13458|170
1747024500000|2025-05-12 04:35:00|13468|13458|13468|13458|13470|13460|13468|13458|173
1747024800000|2025-05-12 04:40:00|13469|13459|13468|13458|13470|13460|13468|13458|125
1747025100000|2025-05-12 04:45:00|13469|13459|13469|13459|13470|13460|13468|13458|214
1747025400000|2025-05-12 04:50:00|13468|13458|13466|13456|13470|13460|13464|13454|426
1747025700000|2025-05-12 04:55:00|13467|13457|13467|13457|13469|13459|13465|13455|373
1747026000000|2025-05-12 05:00:00|13465|13455|13487|13477|13488|13478|13453|13443|4188
1747026300000|2025-05-12 05:05:00|13486|13476|13477|13467|13486|13476|13475|13465|3204
1747026600000|2025-05-12 05:10:00|13478|13468|13484|13474|13486|13476|13472|13462|1899
1747026900000|2025-05-12 05:15:00|13485|13475|13487|13477|13493|13483|13481|13471|4621
1747027200000|2025-05-12 05:20:00|13488|13478|13490|13480|13494|13484|13483|13473|3765
1747027500000|2025-05-12 05:25:00|13489|13479|13492|13482|13497|13487|13486|13476|2814
1747027800000|2025-05-12 05:30:00|13493|13483|13488|13478|13495|13485|13487|13477|2540
1747028100000|2025-05-12 05:35:00|13490|13480|13485|13475|13491|13481|13481|13471|2299
1747028400000|2025-05-12 05:40:00|13486|13476|13488|13478|13490|13480|13484|13474|1637
1747028700000|2025-05-12 05:45:00|13487|13477|13491|13481|13494|13484|13486|13476|1626
1747029000000|2025-05-12 05:50:00|13492|13482|13488|13478|13493|13483|13487|13477|1841
1747029300000|2025-05-12 05:55:00|13489|13479|13498|13488|13500|13490|13488|13478|1620
1747029600000|2025-05-12 06:00:00|13499|13489|13511|13501|13511|13501|13496|13486|2217
1747029900000|2025-05-12 06:05:00|13512|13502|13517|13507|13526|13516|13508|13498|3784
1747030200000|2025-05-12 06:10:00|13516|13506|13535|13525|13537|13527|13514|13504|3569
1747030500000|2025-05-12 06:15:00|13534|13524|13525|13515|13539|13529|13522|13512|3052
1747030800000|2025-05-12 06:20:00|13524|13514|13527|13517|13529|13519|13515|13505|3447
1747031100000|2025-05-12 06:25:00|13526|13516|13523|13513|13534|13524|13521|13511|2460
1747031400000|2025-05-12 06:30:00|13522|13512|13506|13496|13526|13516|13506|13496|3539
1747031700000|2025-05-12 06:35:00|13507|13497|13515|13505|13518|13508|13507|13497|3261
1747032000000|2025-05-12 06:40:00|13516|13506|13509|13499|13518|13508|13506|13496|2560
1747032300000|2025-05-12 06:45:00|13508|13498|13509|13499|13515|13505|13507|13497|5540
1747032600000|2025-05-12 06:50:00|13510|13500|13512|13502|13513|13503|13507|13497|4230
1747032900000|2025-05-12 06:55:00|13513|13503|13522|13512|13531|13521|13511|13501|7039
1747033200000|2025-05-12 07:00:00|13523|13511|13607|13596|13652|13640|13522|13511|23406
1747033500000|2025-05-12 07:05:00|13610|13595|13666|13655|13704|13693|13606|13595|10878
1747033800000|2025-05-12 07:10:00|13665|13654|13680|13669|13680|13669|13621|13609|8057
1747034100000|2025-05-12 07:15:00|13681|13670|13620|13609|13681|13670|13614|13603|3601
1747034400000|2025-05-12 07:20:00|13619|13608|13657|13646|13667|13656|13618|13607|3219
1747034700000|2025-05-12 07:25:00|13656|13645|13679|13668|13682|13671|13647|13636|2310
1747035000000|2025-05-12 07:30:00|13680|13667|13691|13680|13695|13684|13667|13656|3030
1747035300000|2025-05-12 07:35:00|13692|13681|13697|13685|13716|13705|13688|13677|4801
1747035600000|2025-05-12 07:40:00|13695|13686|13676|13665|13700|13689|13665|13654|5470
1747035900000|2025-05-12 07:45:00|13675|13664|13650|13639|13684|13673|13644|13633|3509
1747036200000|2025-05-12 07:50:00|13649|13638|13645|13634|13652|13641|13639|13628|1880
1747036500000|2025-05-12 07:55:00|13644|13633|13663|13652|13670|13659|13640|13629|2446
1747036800000|2025-05-12 08:00:00|13664|13653|13667|13656|13669|13658|13647|13635|3146
1747037100000|2025-05-12 08:05:00|13666|13655|13670|13658|13674|13663|13663|13652|2033
1747037400000|2025-05-12 08:10:00|13671|13659|13625|13614|13671|13659|13622|13611|2436
1747037700000|2025-05-12 08:15:00|13626|13615|13631|13620|13642|13630|13622|13611|1754
1747038000000|2025-05-12 08:20:00|13632|13619|13626|13615|13639|13627|13618|13606|2446
1747038300000|2025-05-12 08:25:00|13625|13614|13626|13612|13633|13621|13621|13609|1430
1747038600000|2025-05-12 08:30:00|13637.8|13613.8|13643.4|13619.4|13645.5|13621.5|13631.4|13607.4|0
1747038900000|2025-05-12 08:35:00|13643.2|13619.2|13645.3|13621.3|13647.8|13623.8|13641.7|13617.7|903
1747039200000|2025-05-12 08:40:00|13645.8|13621.8|13652.8|13628.8|13654.1|13630.1|13645.5|13621.5|0
1747039500000|2025-05-12 08:45:00|13653|13629|13664|13640|13664.2|13640.2|13652.5|13628.5|334
1747039800000|2025-05-12 08:50:00|13664.4|13640.4|13662|13638|13666.6|13642.6|13662|13638|609
1747040100000|2025-05-12 08:55:00|13661.8|13637.8|13656.4|13632.4|13662.5|13638.5|13656|13632|207
1747040400000|2025-05-12 09:00:00|13657|13633|13648|13637|13657.9|13638|13634|13622|797
1747040700000|2025-05-12 09:05:00|13649|13636|13643|13631|13652|13640|13643|13631|467
1747041000000|2025-05-12 09:10:00|13644|13630|13644|13633|13648|13636|13643|13630|275
1747041300000|2025-05-12 09:15:00|13645|13634|13643|13631|13650|13639|13640|13629|707
1747041600000|2025-05-12 09:20:00|13644|13632|13643|13632|13644|13633|13634|13623|410
1747041900000|2025-05-12 09:25:00|13642|13631|13648|13636|13651|13640|13640|13628|412
1747042200000|2025-05-12 09:30:00|13649|13637|13637|13626|13649|13638|13636|13625|728
1747042500000|2025-05-12 09:35:00|13638|13627|13638|13627|13643|13631|13636|13624|313
1747042800000|2025-05-12 09:40:00|13639|13626|13636|13625|13639|13628|13635|13624|170
1747043100000|2025-05-12 09:45:00|13637|13624|13640|13629|13640|13629|13633|13622|639
1747043400000|2025-05-12 09:50:00|13641|13630|13632|13621|13641|13630|13631|13620|231
1747043700000|2025-05-12 09:55:00|13631|13620|13627|13616|13633|13622|13625|13614|348
1747044000000|2025-05-12 10:00:00|13628|13615|13625|13614|13630|13618|13622|13611|304
1747044300000|2025-05-12 10:05:00|13626|13615|13627|13615|13630|13619|13624|13613|230
1747044600000|2025-05-12 10:10:00|13626|13616|13623|13611|13627|13616|13623|13611|259
1747044900000|2025-05-12 10:15:00|13622|13612|13617|13606|13622|13612|13616|13605|356
1747045200000|2025-05-12 10:20:00|13616|13605|13614|13603|13617|13606|13610|13599|391
1747045500000|2025-05-12 10:25:00|13615|13604|13626|13615|13626|13615|13615|13604|553
1747045800000|2025-05-12 10:30:00|13627|13614|13625|13614|13627|13616|13617|13606|457
1747046100000|2025-05-12 10:35:00|13624|13613|13614|13603|13624|13613|13614|13603|774
1747046400000|2025-05-12 10:40:00|13613|13602|13613|13602|13616|13604|13606|13595|718
1747046700000|2025-05-12 10:45:00|13612|13601|13607|13596|13612|13601|13607|13596|525
1747047000000|2025-05-12 10:50:00|13606|13595|13608|13596|13610|13599|13601|13590|1053
1747047300000|2025-05-12 10:55:00|13609|13597|13609|13598|13614|13603|13607|13596|396
1747047600000|2025-05-12 11:00:00|13608|13597|13610|13599|13620|13609|13603|13592|1702
1747047900000|2025-05-12 11:05:00|13611|13598|13608|13597|13611|13600|13607|13596|681
1747048200000|2025-05-12 11:10:00|13609|13598|13624|13612|13624|13613|13608|13597|557
1747048500000|2025-05-12 11:15:00|13622|13611|13621|13610|13623|13612|13614|13603|362
1747048800000|2025-05-12 11:20:00|13620|13609|13617|13606|13621|13609|13609|13597|256
1747049100000|2025-05-12 11:25:00|13616|13605|13617|13606|13621|13610|13615|13604|256
1747049400000|2025-05-12 11:30:00|13616|13605|13612|13601|13619|13608|13606|13595|371
1747049700000|2025-05-12 11:35:00|13611|13600|13613|13602|13615|13604|13611|13600|177
1747050000000|2025-05-12 11:40:00|13614|13603|13613|13602|13617|13605|13613|13601|203
1747050300000|2025-05-12 11:45:00|13612|13601|13607|13596|13612|13602|13604|13593|356
1747050600000|2025-05-12 11:50:00|13608|13597|13606|13595|13611|13600|13605|13594|383
1747050900000|2025-05-12 11:55:00|13607|13596|13610|13599|13610|13599|13607|13596|136
1747051200000|2025-05-12 12:00:00|13609|13598|13608|13597|13612|13601|13607|13596|330
1747051500000|2025-05-12 12:05:00|13607|13596|13610|13599|13610|13599|13606|13595|187
1747051800000|2025-05-12 12:10:00|13609|13598|13617|13606|13619|13608|13609|13598|245
1747052100000|2025-05-12 12:15:00|13616|13605|13615|13604|13617|13605|13612|13601|159
1747052400000|2025-05-12 12:20:00|13614|13603|13616|13604|13616|13604|13613|13602|156
1747052700000|2025-05-12 12:25:00|13615|13605|13620|13608|13620|13608|13615|13604|78
1747053000000|2025-05-12 12:30:00|13619|13609|13623|13612|13624|13613|13618|13607|164
1747053300000|2025-05-12 12:35:00|13622|13611|13626|13615|13627|13616|13622|13611|222
1747053600000|2025-05-12 12:40:00|13625|13614|13626|13615|13627|13616|13623|13612|258
1747053900000|2025-05-12 12:45:00|13625|13614|13624|13613|13627|13616|13622|13611|524
1747054200000|2025-05-12 12:50:00|13625|13612|13620|13609|13626|13615|13619|13608|218
1747054500000|2025-05-12 12:55:00|13619|13608|13621|13610|13623|13612|13618|13607|422
1747054800000|2025-05-12 13:00:00|13622|13611|13633|13622|13634|13622|13621|13610|1200
1747055100000|2025-05-12 13:05:00|13634|13621|13627|13616|13638|13627|13623|13612|577
1747055400000|2025-05-12 13:10:00|13626|13615|13634|13623|13636|13625|13626|13615|455
1747055700000|2025-05-12 13:15:00|13635|13622|13636|13624|13637|13626|13629|13617|274
1747056000000|2025-05-12 13:20:00|13635|13623|13633|13622|13639|13628|13628|13617|506
1747056300000|2025-05-12 13:25:00|13634|13623|13643|13632|13646|13635|13632|13620|292
1747056600000|2025-05-12 13:30:00|13642|13631|13620|13609|13645|13634|13613|13602|1446
1747056900000|2025-05-12 13:35:00|13621|13611|13598|13587|13622|13611|13595|13584|1706
1747057200000|2025-05-12 13:40:00|13599|13589|13586|13574|13604|13592|13584|13573|1942
1747057500000|2025-05-12 13:45:00|13585|13575|13583|13572|13588|13577|13576|13564|1574
1747057800000|2025-05-12 13:50:00|13584|13573|13586|13575|13591|13579|13576|13564|2229
1747058100000|2025-05-12 13:55:00|13587|13576|13577|13566|13587|13576|13570|13559|1621
1747058400000|2025-05-12 14:00:00|13578|13565|13591|13580|13592|13581|13571|13560|990
1747058700000|2025-05-12 14:05:00|13592|13581|13595|13584|13600|13589|13591|13580|954
1747059000000|2025-05-12 14:10:00|13594|13583|13596|13585|13601|13590|13593|13582|767
1747059300000|2025-05-12 14:15:00|13597|13584|13602|13590|13604|13593|13595|13584|428
1747059600000|2025-05-12 14:20:00|13601|13591|13597|13586|13602|13591|13591|13580|423
1747059900000|2025-05-12 14:25:00|13596|13585|13589|13578|13596|13585|13586|13575|392
1747060200000|2025-05-12 14:30:00|13588|13577|13581|13570|13589|13577|13578|13567|768
1747060500000|2025-05-12 14:35:00|13582|13571|13589|13578|13589|13578|13572|13561|1980
1747060800000|2025-05-12 14:40:00|13588|13577|13593|13582|13593|13582|13586|13575|479
1747061100000|2025-05-12 14:45:00|13592|13581|13600|13589|13601|13590|13592|13581|782
1747061400000|2025-05-12 14:50:00|13601|13590|13602|13591|13602|13591|13598|13586|735
1747061700000|2025-05-12 14:55:00|13601|13590|13598|13587|13603|13592|13594|13583|469
1747062000000|2025-05-12 15:00:00|13597|13586|13600|13589|13601|13589|13594|13582|237
1747062300000|2025-05-12 15:05:00|13599|13588|13597|13586|13601|13590|13593|13582|288
1747062600000|2025-05-12 15:10:00|13596|13585|13599|13588|13600|13589|13595|13584|106
1747062900000|2025-05-12 15:15:00|13600|13587|13600|13589|13603|13592|13597|13586|150
1747063200000|2025-05-12 15:20:00|13601|13590|13595|13584|13601|13590|13591|13580|318
1747063500000|2025-05-12 15:25:00|13596|13585|13594|13583|13596|13585|13590|13579|248
1747063800000|2025-05-12 15:30:00|13593|13582|13594|13583|13596|13585|13589|13578|255
1747064100000|2025-05-12 15:35:00|13595|13584|13598|13587|13601|13590|13595|13584|597
1747064400000|2025-05-12 15:40:00|13597|13586|13594|13583|13598|13586|13594|13583|243
1747064700000|2025-05-12 15:45:00|13595|13584|13593|13582|13597|13586|13592|13581|153
1747065000000|2025-05-12 15:50:00|13594|13583|13594|13583|13595|13584|13589|13578|146
1747065300000|2025-05-12 15:55:00|13595|13584|13592|13581|13595|13584|13590|13579|168
1747065600000|2025-05-12 16:00:00|13591|13580|13596|13584|13597|13586|13591|13580|149
1747065900000|2025-05-12 16:05:00|13595|13585|13596|13585|13600|13589|13593|13582|483
1747066200000|2025-05-12 16:10:00|13595|13584|13596|13585|13598|13587|13594|13582|83
1747066500000|2025-05-12 16:15:00|13595|13584|13595|13584|13598|13587|13595|13583|118
1747066800000|2025-05-12 16:20:00|13594|13583|13600|13589|13600|13589|13591|13580|232
1747067100000|2025-05-12 16:25:00|13599|13588|13601|13590|13603|13592|13599|13588|432
1747067400000|2025-05-12 16:30:00|13602|13591|13603|13591|13604|13593|13602|13590|168
1747067700000|2025-05-12 16:35:00|13602|13592|13605|13594|13605|13594|13602|13591|757
1747068000000|2025-05-12 16:40:00|13604|13593|13614|13603|13615|13604|13604|13593|772
1747068300000|2025-05-12 16:45:00|13615|13604|13602|13590|13615|13604|13601|13590|412
1747068600000|2025-05-12 16:50:00|13601|13589|13603|13592|13603|13592|13600|13588|122
1747068900000|2025-05-12 16:55:00|13602|13591|13608|13597|13609|13598|13601|13590|999
1747069200000|2025-05-12 17:00:00|13609|13596|13604|13593|13609|13597|13603|13592|94
1747069500000|2025-05-12 17:05:00|13603|13592|13604|13593|13606|13595|13602|13591|85
1747069800000|2025-05-12 17:10:00|13603|13592|13605|13594|13606|13595|13602|13591|757
1747070100000|2025-05-12 17:15:00|13604|13593|13607|13595|13608|13597|13604|13593|433
1747070400000|2025-05-12 17:20:00|13606|13596|13602|13591|13608|13597|13602|13591|99
1747070700000|2025-05-12 17:25:00|13601|13590|13601|13590|13603|13592|13599|13588|427
1747071000000|2025-05-12 17:30:00|13602|13591|13607|13596|13607|13596|13601|13590|406
1747071300000|2025-05-12 17:35:00|13606|13595|13603|13592|13606|13596|13602|13590|163
1747071600000|2025-05-12 17:40:00|13604|13591|13604|13592|13604|13593|13601|13590|130
1747071900000|2025-05-12 17:45:00|13605|13593|13605|13594|13606|13595|13604|13592|360
1747072200000|2025-05-12 17:50:00|13604|13593|13606|13595|13606|13595|13604|13592|102
1747072500000|2025-05-12 17:55:00|13605|13594|13601|13590|13606|13595|13600|13589|114
1747072800000|2025-05-12 18:00:00|13602|13591|13612|13601|13613|13602|13602|13591|1350
1747073100000|2025-05-12 18:05:00|13611|13600|13612|13601|13613|13602|13608|13597|406
1747073400000|2025-05-12 18:10:00|13613|13602|13611|13600|13613|13602|13609|13598|883
1747073700000|2025-05-12 18:15:00|13612|13601|13616|13604|13618|13607|13610|13599|1458
1747074000000|2025-05-12 18:20:00|13615|13605|13614|13603|13619|13608|13610|13598|436
1747074300000|2025-05-12 18:25:00|13613|13602|13614|13603|13616|13605|13613|13601|145
1747074600000|2025-05-12 18:30:00|13615|13604|13615|13604|13620|13609|13613|13602|388
1747074900000|2025-05-12 18:35:00|13614|13603|13612|13601|13614|13604|13610|13599|41
1747075200000|2025-05-12 18:40:00|13611|13600|13611.5|13601.5|13613|13602|13610|13599|50
1747075500000|2025-05-12 18:45:00|13612.5|13602.5|13614.5|13604.5|13619.5|13609.5|13611.5|13601.5|430
1747075800000|2025-05-12 18:50:00|13615|13605|13616|13606|13621|13611|13613.5|13603.5|824
1747076100000|2025-05-12 18:55:00|13615.5|13605.5|13617.5|13607.5|13618|13608|13611.5|13601.5|465
1747076400000|2025-05-12 19:00:00|13616.5|13606.5|13618.5|13608.5|13619.5|13609.5|13612.5|13602.5|192
1747076700000|2025-05-12 19:05:00|13618|13608|13622.5|13612.5|13622.5|13612.5|13617.5|13607.5|463
1747077000000|2025-05-12 19:10:00|13621.5|13611.5|13618|13608|13623.5|13613.5|13617|13607|609
1747077300000|2025-05-12 19:15:00|13618.5|13608.5|13619.5|13609.5|13620.5|13610.5|13617.5|13607.5|114
1747077600000|2025-05-12 19:20:00|13619|13609|13620|13610|13621.5|13611.5|13619|13609|45
1747077900000|2025-05-12 19:25:00|13620.5|13610.5|13613.5|13603.5|13621.5|13611.5|13612.5|13602.5|520
1747078200000|2025-05-12 19:30:00|13612.5|13602.5|13617|13607|13617|13607|13609.5|13599.5|804
1747078500000|2025-05-12 19:35:00|13616.5|13606.5|13618.5|13608.5|13619.5|13609.5|13614.5|13604.5|351
1747078800000|2025-05-12 19:40:00|13618|13608|13615.5|13605.5|13618.5|13608.5|13615.5|13605.5|278
1747079100000|2025-05-12 19:45:00|13614.5|13604.5|13616.5|13606.5|13621.5|13611.5|13613.5|13603.5|427
1747079400000|2025-05-12 19:50:00|13617.5|13607.5|13614.5|13604.5|13617.5|13607.5|13613.5|13603.5|135
1747079700000|2025-05-12 19:55:00|13614|13604|13619.5|13609.5|13619.5|13609.5|13613|13603|1035
1747080000000|2025-05-12 20:00:00|13618.5|13608.5|13621.5|13611.5|13622.5|13612.5|13617.5|13607.5|116
1747080300000|2025-05-12 20:05:00|13620.5|13610.5|13622.5|13612.5|13624.5|13614.5|13619|13609|438
1747080600000|2025-05-12 20:10:00|13622|13612|13622|13612|13623|13613|13622|13612|30
1747080900000|2025-05-12 20:15:00|13622.5|13612.5|13622.5|13612.5|13623|13613|13622|13612|24
1747081200000|2025-05-12 20:20:00|13623|13613|13622.5|13612.5|13624|13614|13622|13612|20
1747081500000|2025-05-12 20:25:00|13623|13613|13623.5|13613.5|13623.5|13613.5|13622.5|13612.5|12
1747081800000|2025-05-12 20:30:00|13624.5|13614.5|13624|13614|13625|13615|13624|13614|42
1747082100000|2025-05-12 20:35:00|13624.5|13614.5|13626.5|13616.5|13626.5|13616.5|13624|13614|43
1747082400000|2025-05-12 20:40:00|13626|13616|13626.5|13616.5|13627|13617|13626|13616|54
1747082700000|2025-05-12 20:45:00|13626|13616|13626|13616|13627.5|13617.5|13625.5|13615.5|29
1747083000000|2025-05-12 20:50:00|13625.5|13615.5|13624.5|13614.5|13626|13616|13624.5|13614.5|5
1747083300000|2025-05-12 20:55:00|13624|13614|13625.5|13615.5|13626.5|13616.5|13624|13614|126
1747083600000|2025-05-12 21:00:00|13622|13612|13622|13612|13622.5|13612.5|13622|13612|0
1747083900000|2025-05-12 21:05:00|13622.5|13612.5|13623.5|13613.5|13623.5|13613.5|13620.5|13610.5|15
1747084200000|2025-05-12 21:10:00|13622.5|13612.5|13621.5|13611.5|13622.5|13612.5|13621.5|13611.5|6
1747084500000|2025-05-12 21:15:00|13629|13605|13629.3|13605.3|13629.7|13605.7|13628.8|13604.8|0
1747084800000|2025-05-12 21:20:00|13629.7|13605.7|13629.1|13605.1|13629.7|13605.7|13629.1|13605.1|0
1747085100000|2025-05-12 21:25:00|13629.2|13605.2|13629.4|13605.4|13629.4|13605.4|13629.1|13605.1|0
1747085400000|2025-05-12 21:30:00|13629.6|13605.6|13630.3|13606.3|13630.5|13606.5|13629.6|13605.6|0
1747085700000|2025-05-12 21:35:00|13630.6|13606.6|13632.3|13608.3|13632.5|13608.5|13630.6|13606.6|0
1747086000000|2025-05-12 21:40:00|13632.2|13608.2|13632.7|13608.7|13632.7|13608.7|13632.2|13608.2|0
1747086300000|2025-05-12 21:45:00|13633|13609|13633|13609|13633.1|13609.1|13632.9|13608.9|0
1747086600000|2025-05-12 21:50:00|13633.1|13609.1|13633.2|13609.2|13633.4|13609.4|13633|13609|0
1747086900000|2025-05-12 21:55:00|13633.3|13609.3|13633.5|13609.5|13633.7|13609.7|13633.1|13609.1|0
1747087200000|2025-05-12 22:00:00|13633.6|13609.6|13631.6|13607.6|13633.7|13609.7|13622.6|13598.6|0
1747087500000|2025-05-12 22:05:00|13631.4|13607.4|13626.7|13602.7|13634.2|13610.2|13626.5|13602.5|0
1747087800000|2025-05-12 22:10:00|13626.9|13602.9|13624.9|13600.9|13627.3|13603.3|13624.3|13600.3|0
1747088100000|2025-05-12 22:15:00|13625.1|13601.1|13624.9|13600.9|13627.3|13603.3|13622.9|13598.9|0
1747088400000|2025-05-12 22:20:00|13625.1|13601.1|13626.6|13602.6|13627.8|13603.8|13624.7|13600.7|0
1747088700000|2025-05-12 22:25:00|13626.2|13602.2|13624.7|13600.7|13626.6|13602.6|13624.7|13600.7|0
1747089000000|2025-05-12 22:30:00|13624.3|13600.3|13621.6|13597.6|13624.3|13600.3|13619.4|13595.4|0
1747089300000|2025-05-12 22:35:00|13621.5|13597.5|13619|13595|13622.1|13598.1|13618.6|13594.6|0
1747089600000|2025-05-12 22:40:00|13619.8|13595.8|13619.4|13595.4|13622.1|13598.1|13618.6|13594.6|0
1747089900000|2025-05-12 22:45:00|13620.2|13596.2|13620|13596|13620.4|13596.4|13619.4|13595.4|0
1747090200000|2025-05-12 22:50:00|13619.6|13595.6|13620.2|13596.2|13620.8|13596.8|13618|13594|0
1747090500000|2025-05-12 22:55:00|13620|13596|13619.2|13595.2|13620.8|13596.8|13618|13594|0
1747090800000|2025-05-12 23:00:00|13619.5|13595.5|13626|13602|13626|13602|13619.5|13595.5|0
1747091100000|2025-05-12 23:05:00|13625.8|13601.8|13628.2|13604.2|13628.6|13604.6|13625|13601|0
1747091400000|2025-05-12 23:10:00|13627.9|13603.9|13627.8|13603.8|13628.4|13604.4|13626.4|13602.4|0
1747091700000|2025-05-12 23:15:00|13628.2|13604.2|13631.1|13607.1|13631.7|13607.7|13627.8|13603.8|0
1747092000000|2025-05-12 23:20:00|13631.4|13607.4|13632.3|13608.3|13632.5|13608.5|13631.1|13607.1|0
1747092300000|2025-05-12 23:25:00|13632.1|13608.1|13633.3|13609.3|13636.1|13612.1|13632.1|13608.1|0
1747092600000|2025-05-12 23:30:00|13633.1|13609.1|13629.2|13605.2|13633.7|13609.7|13629|13605|0
1747092900000|2025-05-12 23:35:00|13629|13605|13622.7|13598.7|13629|13605|13622.3|13598.3|0
1747093200000|2025-05-12 23:40:00|13622.5|13598.5|13622.9|13598.9|13623.6|13599.6|13621.9|13597.9|0
1747093500000|2025-05-12 23:45:00|13623.1|13599.1|13621.9|13597.9|13623.6|13599.6|13621.3|13597.3|0
1747093800000|2025-05-12 23:50:00|13621.7|13597.7|13620.6|13596.6|13621.7|13597.7|13619.6|13595.6|0
1747094100000|2025-05-12 23:55:00|13620.4|13596.4|13615.6|13591.6|13620.6|13596.6|13615.6|13591.6|0
1747094400000|2025-05-13 00:00:00|13615.3|13591.3|13612.4|13588.4|13615.6|13591.6|13610.8|13586.8|0
1747094700000|2025-05-13 00:05:00|13612.6|13588.6|13608.6|13584.6|13613.8|13589.8|13608.4|13584.4|0
1747095000000|2025-05-13 00:10:00|13608.8|13584.8|13610.1|13586.1|13611.3|13587.3|13607.2|13583.2|0
1747095300000|2025-05-13 00:15:00|13610.2|13586.2|13611.9|13587.9|13616.2|13592.2|13607.7|13583.7|0
1747095600000|2025-05-13 00:20:00|13612.3|13588.3|13607.9|13583.9|13613.2|13589.2|13607.1|13583.1|0
1747095900000|2025-05-13 00:25:00|13607.5|13583.5|13609.3|13585.3|13610.3|13586.3|13605.6|13581.6|0
1747096200000|2025-05-13 00:30:00|13609.1|13585.1|13608|13584|13609.7|13585.7|13602.1|13578.1|0
1747096500000|2025-05-13 00:35:00|13607.7|13583.7|13604.9|13580.9|13608.4|13584.4|13604|13580|0
1747096800000|2025-05-13 00:40:00|13605.2|13581.2|13604.3|13580.3|13605.8|13581.8|13603|13579|0
1747097100000|2025-05-13 00:45:00|13604.1|13580.1|13621.9|13597.9|13622.1|13598.1|13601.1|13577.1|0
1747097400000|2025-05-13 00:50:00|13622.1|13598.1|13622.6|13598.6|13626|13602|13620.2|13596.2|0
1747097700000|2025-05-13 00:55:00|13622.3|13598.3|13627.6|13603.6|13628|13604|13620.6|13596.6|0
1747098000000|2025-05-13 01:00:00|13628|13618|13613|13603|13633|13623|13613|13603|3421
1747098300000|2025-05-13 01:05:00|13612|13602|13606|13596|13612|13602|13604|13594|1180
1747098600000|2025-05-13 01:10:00|13607|13597|13598|13588|13609|13599|13598|13588|883
1747098900000|2025-05-13 01:15:00|13599|13589|13614|13604|13617|13607|13594|13584|2550
1747099200000|2025-05-13 01:20:00|13615|13605|13603|13593|13618|13608|13603|13593|1513
1747099500000|2025-05-13 01:25:00|13604|13594|13580|13570|13605|13595|13576|13566|3472
1747099800000|2025-05-13 01:30:00|13579|13569|13556|13546|13587|13577|13528|13518|20749
1747100100000|2025-05-13 01:35:00|13557|13547|13526|13516|13558|13548|13521|13511|6943
1747100400000|2025-05-13 01:40:00|13527|13517|13542|13532|13543|13533|13522|13512|5869
1747100700000|2025-05-13 01:45:00|13543|13533|13544|13534|13546|13536|13532|13522|4676
1747101000000|2025-05-13 01:50:00|13545|13535|13546|13536|13551|13541|13537|13527|3364
1747101300000|2025-05-13 01:55:00|13547|13537|13547|13537|13555|13545|13544|13534|3582
1747101600000|2025-05-13 02:00:00|13548|13538|13539|13529|13549|13539|13533|13523|4272
1747101900000|2025-05-13 02:05:00|13540|13530|13541|13531|13549|13539|13539|13529|3956
1747102200000|2025-05-13 02:10:00|13540|13530|13522|13512|13540|13530|13515|13505|3640
1747102500000|2025-05-13 02:15:00|13521|13511|13543|13533|13549|13539|13521|13511|3406
1747102800000|2025-05-13 02:20:00|13542|13532|13541|13531|13546|13536|13536|13526|2054
1747103100000|2025-05-13 02:25:00|13540|13530|13545|13535|13552|13542|13539|13529|2377
1747103400000|2025-05-13 02:30:00|13546|13536|13542|13532|13549|13539|13537|13527|2068
1747103700000|2025-05-13 02:35:00|13543|13533|13525|13515|13544|13534|13520|13510|3019
1747104000000|2025-05-13 02:40:00|13524|13514|13525|13515|13533|13523|13520|13510|2107
1747104300000|2025-05-13 02:45:00|13526|13516|13540|13530|13546|13536|13526|13516|3007
1747104600000|2025-05-13 02:50:00|13541|13531|13541|13531|13544|13534|13533|13523|2481
1747104900000|2025-05-13 02:55:00|13542|13532|13543|13533|13544|13534|13537|13527|1498
1747105200000|2025-05-13 03:00:00|13544|13534|13539|13529|13550|13540|13538|13528|2354
1747105500000|2025-05-13 03:05:00|13540|13530|13547|13537|13551|13541|13539|13529|2981
1747105800000|2025-05-13 03:10:00|13548|13538|13556|13546|13559|13549|13548|13538|3815
1747106100000|2025-05-13 03:15:00|13557|13547|13551|13541|13563|13553|13548|13538|3714
1747106400000|2025-05-13 03:20:00|13552|13542|13539|13529|13553|13543|13537|13527|2268
1747106700000|2025-05-13 03:25:00|13540|13530|13532|13522|13540|13530|13530|13520|2139
1747107000000|2025-05-13 03:30:00|13533|13523|13533|13523|13537|13527|13532|13522|748
1747107300000|2025-05-13 03:35:00|13534|13524|13534|13524|13536|13526|13530|13520|603
1747107600000|2025-05-13 03:40:00|13535|13525|13538|13528|13539|13529|13534|13524|665
1747107900000|2025-05-13 03:45:00|13539|13529|13539|13529|13539|13529|13536|13526|288
1747108200000|2025-05-13 03:50:00|13540|13530|13539|13529|13542|13532|13537|13527|563
1747108500000|2025-05-13 03:55:00|13538|13528|13538|13528|13541|13531|13537|13527|550
1747108800000|2025-05-13 04:00:00|13539|13529|13541|13531|13542|13532|13538|13528|327
1747109100000|2025-05-13 04:05:00|13540|13530|13541|13531|13542|13532|13539|13529|210
1747109400000|2025-05-13 04:10:00|13540|13530|13540|13530|13541|13531|13538|13528|326
1747109700000|2025-05-13 04:15:00|13539|13529|13541|13531|13541|13531|13538|13528|290
1747110000000|2025-05-13 04:20:00|13540|13530|13540|13530|13541|13531|13536|13526|326
1747110300000|2025-05-13 04:25:00|13539|13529|13538|13528|13540|13530|13537|13527|173
1747110600000|2025-05-13 04:30:00|13539|13529|13534|13524|13539|13529|13534|13524|387
1747110900000|2025-05-13 04:35:00|13535|13525|13534|13524|13536|13526|13532|13522|513
1747111200000|2025-05-13 04:40:00|13535|13525|13537|13527|13538|13528|13534|13524|251
1747111500000|2025-05-13 04:45:00|13536|13526|13537|13527|13539|13529|13535|13525|605
1747111800000|2025-05-13 04:50:00|13538|13528|13539|13529|13541|13531|13536|13526|526
1747112100000|2025-05-13 04:55:00|13540|13530|13537|13527|13541|13531|13536|13526|545
1747112400000|2025-05-13 05:00:00|13539|13529|13548|13538|13558|13548|13536|13526|3785
1747112700000|2025-05-13 05:05:00|13549|13539|13553|13543|13555|13545|13547|13537|1639
1747113000000|2025-05-13 05:10:00|13554|13544|13563|13553|13563|13553|13552|13542|1922
1747113300000|2025-05-13 05:15:00|13564|13554|13565|13555|13568|13558|13561|13551|2216
1747113600000|2025-05-13 05:20:00|13564|13554|13557|13547|13566|13556|13557|13547|1169
1747113900000|2025-05-13 05:25:00|13558|13548|13568|13558|13569|13559|13556|13546|1369
1747114200000|2025-05-13 05:30:00|13567|13557|13561|13551|13572|13562|13558|13548|2619
1747114500000|2025-05-13 05:35:00|13562|13552|13568|13558|13569|13559|13560|13550|1094
1747114800000|2025-05-13 05:40:00|13569|13559|13577|13567|13577|13567|13568|13558|1401
1747115100000|2025-05-13 05:45:00|13576|13566|13576|13566|13580|13570|13573|13563|1566
1747115400000|2025-05-13 05:50:00|13575|13565|13569|13559|13577|13567|13569|13559|1518
1747115700000|2025-05-13 05:55:00|13570|13560|13576|13566|13578|13568|13569|13559|1868
1747116000000|2025-05-13 06:00:00|13577|13567|13581|13571|13585|13575|13575|13565|2083
1747116300000|2025-05-13 06:05:00|13582|13572|13572|13562|13583|13573|13569|13559|2125
1747116600000|2025-05-13 06:10:00|13571|13561|13582|13572|13582|13572|13570|13560|1942
1747116900000|2025-05-13 06:15:00|13581|13571|13578|13568|13582|13572|13575|13565|1570
1747117200000|2025-05-13 06:20:00|13579|13569|13577|13567|13583|13573|13576|13566|1634
1747117500000|2025-05-13 06:25:00|13576|13566|13581|13571|13583|13573|13574|13564|1652
1747117800000|2025-05-13 06:30:00|13580|13570|13586|13576|13586|13576|13579|13569|2380
1747118100000|2025-05-13 06:35:00|13587|13577|13576|13566|13587|13577|13576|13566|1930
1747118400000|2025-05-13 06:40:00|13577|13567|13579|13569|13580|13570|13573|13563|2777
1747118700000|2025-05-13 06:45:00|13580|13570|13571|13561|13581|13571|13571|13561|2169
1747119000000|2025-05-13 06:50:00|13572|13562|13576|13566|13579|13569|13570|13560|3571
1747119300000|2025-05-13 06:55:00|13577|13567|13568|13558|13577|13567|13567|13557|4189
1747119600000|2025-05-13 07:00:00|13569|13557|13570|13559|13577|13566|13566|13555|1909
1747119900000|2025-05-13 07:05:00|13569|13558|13571|13560|13571|13560|13566|13555|639
1747120200000|2025-05-13 07:10:00|13570|13559|13576|13565|13580|13569|13570|13559|1383
1747120500000|2025-05-13 07:15:00|13577|13566|13575|13564|13578|13567|13573|13562|734
1747120800000|2025-05-13 07:20:00|13574|13563|13569|13558|13576|13565|13568|13557|489
1747121100000|2025-05-13 07:25:00|13568|13557|13565|13554|13571|13560|13565|13554|881
1747121400000|2025-05-13 07:30:00|13564|13553|13568|13557|13570|13559|13563|13552|759
1747121700000|2025-05-13 07:35:00|13569|13556|13560|13549|13569|13556|13557|13546|822
1747122000000|2025-05-13 07:40:00|13561|13550|13557|13546|13564|13553|13555|13544|1326
1747122300000|2025-05-13 07:45:00|13558|13547|13555|13544|13559|13548|13553|13542|712
1747122600000|2025-05-13 07:50:00|13554|13543|13554|13543|13556|13545|13553|13541|571
1747122900000|2025-05-13 07:55:00|13555|13544|13549|13538|13556|13544|13549|13538|1046
1747123200000|2025-05-13 08:00:00|13545.6|13534.6|13550.6|13539.6|13551.6|13540.6|13544.6|13533.6|795
1747123500000|2025-05-13 08:05:00|13549.6|13538.6|13544.6|13533.6|13550.6|13539.6|13543.6|13532.6|1107
1747123800000|2025-05-13 08:10:00|13543.6|13532.6|13544.6|13532.6|13545.6|13534.6|13540.6|13529.6|1225
1747124100000|2025-05-13 08:15:00|13543.6|13533.6|13548.6|13537.6|13548.6|13537.6|13543.6|13532.6|924
1747124400000|2025-05-13 08:20:00|13547.6|13536.6|13547.6|13536.6|13548.6|13537.6|13544.6|13533.6|798
1747124700000|2025-05-13 08:25:00|13548.6|13537.6|13550.6|13537.6|13550.6|13538.6|13545.6|13534.6|742
1747125000000|2025-05-13 08:30:00|13557|13533|13560.9|13536.9|13560.9|13536.9|13555.5|13531.5|0
1747125300000|2025-05-13 08:35:00|13562.1|13538.1|13560.4|13536.4|13564.7|13540.7|13559.6|13535.6|402
1747125600000|2025-05-13 08:40:00|13560.2|13536.2|13556.2|13532.2|13560.9|13536.9|13554.5|13530.5|0
1747125900000|2025-05-13 08:45:00|13556|13532|13551.4|13527.4|13556.8|13532.8|13550.6|13526.6|258
1747126200000|2025-05-13 08:50:00|13550.6|13526.6|13551.8|13527.8|13552.4|13528.4|13548.9|13524.9|123
1747126500000|2025-05-13 08:55:00|13551.4|13527.4|13550.5|13526.5|13552.5|13528.5|13550.3|13526.3|93
1747126800000|2025-05-13 09:00:00|13550.7|13526.7|13547.6|13535.6|13554.6|13543.6|13546.6|13526.7|504
1747127100000|2025-05-13 09:05:00|13546.6|13537.6|13551.6|13539.6|13551.6|13540.6|13546.6|13536.6|189
1747127400000|2025-05-13 09:10:00|13550.6|13540.6|13547.6|13536.6|13550.6|13540.6|13546.6|13535.6|96
1747127700000|2025-05-13 09:15:00|13546.6|13535.6|13539.6|13527.6|13546.6|13535.6|13538.6|13527.6|289
1747128000000|2025-05-13 09:20:00|13540.6|13528.6|13549.6|13537.6|13550.6|13538.6|13538.6|13527.6|298
1747128300000|2025-05-13 09:25:00|13550.6|13538.6|13553.6|13541.6|13556.6|13544.6|13548.6|13537.6|499
1747128600000|2025-05-13 09:30:00|13554.6|13542.6|13551.6|13539.6|13555.6|13543.6|13550.6|13539.6|354
1747128900000|2025-05-13 09:35:00|13550.6|13540.6|13544.6|13532.6|13553.6|13541.6|13542.6|13531.6|725
1747129200000|2025-05-13 09:40:00|13543.6|13531.6|13544.6|13532.6|13544.6|13532.6|13541.6|13530.6|155
1747129500000|2025-05-13 09:45:00|13545.6|13533.6|13544.6|13532.6|13547.6|13536.6|13544.6|13532.6|75
1747129800000|2025-05-13 09:50:00|13543.6|13533.6|13545.6|13533.6|13545.6|13534.6|13543.6|13532.6|39
1747130100000|2025-05-13 09:55:00|13544.6|13534.6|13545.6|13534.6|13546.6|13535.6|13543.6|13532.6|61
1747130400000|2025-05-13 10:00:00|13546.6|13533.6|13544.6|13533.6|13547.6|13536.6|13543.6|13532.6|76
1747130700000|2025-05-13 10:05:00|13545.6|13534.6|13545.6|13534.6|13546.6|13534.6|13543.6|13532.6|70
1747131000000|2025-05-13 10:10:00|13546.6|13535.6|13551.6|13540.6|13551.6|13540.6|13545.6|13534.6|87
1747131300000|2025-05-13 10:15:00|13550.6|13539.6|13548.6|13537.6|13552.6|13541.6|13548.6|13537.6|154
1747131600000|2025-05-13 10:20:00|13549.6|13538.6|13549.6|13538.6|13552.6|13541.6|13549.6|13538.6|128
1747131900000|2025-05-13 10:25:00|13548.6|13537.6|13548.6|13537.6|13549.6|13538.6|13547.6|13536.6|53
1747132200000|2025-05-13 10:30:00|13549.6|13538.6|13548.6|13537.6|13550.6|13539.6|13545.6|13534.6|157
1747132500000|2025-05-13 10:35:00|13549.6|13538.6|13549.6|13538.6|13552.6|13541.6|13548.6|13537.6|141
1747132800000|2025-05-13 10:40:00|13550.6|13537.6|13550.6|13539.6|13552.6|13540.6|13549.6|13537.6|35
1747133100000|2025-05-13 10:45:00|13551.6|13538.6|13553.6|13542.6|13554.6|13543.6|13550.6|13538.6|111
1747133400000|2025-05-13 10:50:00|13552.6|13541.6|13551.6|13540.6|13553.6|13542.6|13549.6|13538.6|136
1747133700000|2025-05-13 10:55:00|13552.6|13542.6|13550.6|13539.6|13554.6|13543.6|13550.6|13539.6|344
1747134000000|2025-05-13 11:00:00|13551.6|13540.6|13561.6|13550.6|13562.6|13551.6|13551.6|13539.6|366
1747134300000|2025-05-13 11:05:00|13559.6|13549.6|13560.6|13549.6|13561.6|13550.6|13558.6|13546.6|135
1747134600000|2025-05-13 11:10:00|13559.6|13548.6|13559.6|13548.6|13559.6|13548.6|13558.6|13547.6|68
1747134900000|2025-05-13 11:15:00|13558.6|13547.6|13557.6|13546.6|13559.6|13548.6|13556.6|13545.6|139
1747135200000|2025-05-13 11:20:00|13558.6|13547.6|13555.6|13544.6|13558.6|13547.6|13554.6|13543.6|95
1747135500000|2025-05-13 11:25:00|13556.6|13545.6|13554.6|13543.6|13558.6|13546.6|13553.6|13542.6|101
1747135800000|2025-05-13 11:30:00|13555.6|13542.6|13556.6|13545.6|13557.6|13546.6|13554.6|13542.6|37
1747136100000|2025-05-13 11:35:00|13557.6|13546.6|13556.6|13545.6|13559.6|13548.6|13556.6|13545.6|61
1747136400000|2025-05-13 11:40:00|13557.6|13546.6|13556.6|13545.6|13558.6|13547.6|13556.6|13544.6|44
1747136700000|2025-05-13 11:45:00|13555.6|13544.6|13556.6|13544.6|13558.6|13546.6|13555.6|13544.6|44
1747137000000|2025-05-13 11:50:00|13555.6|13543.6|13558.6|13546.6|13558.6|13547.6|13553.6|13542.6|145
1747137300000|2025-05-13 11:55:00|13557.6|13545.6|13561.6|13550.6|13562.6|13551.6|13556.6|13545.6|177
1747137600000|2025-05-13 12:00:00|13562.6|13549.6|13561.6|13549.6|13562.6|13551.6|13557.6|13546.6|172
1747137900000|2025-05-13 12:05:00|13560.6|13548.6|13562.6|13551.6|13563.6|13552.6|13560.6|13548.6|444
1747138200000|2025-05-13 12:10:00|13561.6|13550.6|13566.6|13555.6|13566.6|13555.6|13559.6|13548.6|124
1747138500000|2025-05-13 12:15:00|13565.6|13554.6|13566.6|13555.6|13566.6|13555.6|13563.6|13552.6|147
1747138800000|2025-05-13 12:20:00|13565.6|13554.6|13571.6|13560.6|13571.6|13560.6|13564.6|13553.6|212
1747139100000|2025-05-13 12:25:00|13570.6|13559.6|13574.6|13560.6|13574.6|13562.6|13568.6|13557.6|170
1747139400000|2025-05-13 12:30:00|13576.6|13561.6|13569.6|13558.6|13583.6|13572.6|13565.6|13554.6|759
1747139700000|2025-05-13 12:35:00|13570.6|13559.6|13569.6|13558.6|13572.6|13561.6|13568.6|13557.6|143
1747140000000|2025-05-13 12:40:00|13568.6|13557.6|13570.6|13559.6|13571.6|13559.6|13566.6|13555.6|170
1747140300000|2025-05-13 12:45:00|13571.6|13560.6|13572.6|13560.6|13572.6|13561.6|13568.6|13557.6|350
1747140600000|2025-05-13 12:50:00|13571.6|13559.6|13571.6|13560.6|13572.6|13561.6|13568.6|13557.6|417
1747140900000|2025-05-13 12:55:00|13572.6|13561.6|13579.6|13568.6|13579.6|13568.6|13571.6|13560.6|593
1747141200000|2025-05-13 13:00:00|13578.6|13567.6|13576.6|13565.6|13578.6|13568.6|13573.6|13562.6|399
1747141500000|2025-05-13 13:05:00|13577.6|13566.6|13575.6|13563.6|13577.6|13566.6|13574.6|13563.6|225
1747141800000|2025-05-13 13:10:00|13574.6|13564.6|13577.6|13566.6|13577.6|13566.6|13573.6|13562.6|247
1747142100000|2025-05-13 13:15:00|13576.6|13565.6|13573.6|13562.6|13578.6|13567.6|13573.6|13562.6|111
1747142400000|2025-05-13 13:20:00|13574.6|13563.6|13575.6|13564.6|13576.6|13565.6|13573.6|13562.6|79
1747142700000|2025-05-13 13:25:00|13574.6|13563.6|13576.6|13564.6|13577.6|13566.6|13571.6|13560.6|315
1747143000000|2025-05-13 13:30:00|13575.6|13565.6|13582.6|13571.6|13584.6|13573.6|13567.6|13556.6|1204
1747143300000|2025-05-13 13:35:00|13583.6|13572.6|13583.6|13572.6|13590.6|13579.6|13575.6|13564.6|1042
1747143600000|2025-05-13 13:40:00|13582.6|13571.6|13583.6|13572.6|13584.6|13573.6|13576.6|13565.6|429
1747143900000|2025-05-13 13:45:00|13582.6|13571.6|13577.6|13566.6|13583.6|13572.6|13575.6|13564.6|408
1747144200000|2025-05-13 13:50:00|13576.6|13565.6|13576.6|13564.6|13579.6|13568.6|13573.6|13562.6|573
1747144500000|2025-05-13 13:55:00|13575.6|13565.6|13572.6|13560.6|13576.6|13565.6|13571.6|13560.6|342
1747144800000|2025-05-13 14:00:00|13571.6|13561.6|13577.6|13566.6|13577.6|13566.6|13570.6|13559.6|396
1747145100000|2025-05-13 14:05:00|13578.6|13565.6|13574.6|13562.6|13581.6|13570.6|13572.6|13561.6|400
1747145400000|2025-05-13 14:10:00|13573.6|13563.6|13582.6|13571.6|13582.6|13571.6|13573.6|13562.6|260
1747145700000|2025-05-13 14:15:00|13581.6|13570.6|13583.6|13572.6|13585.6|13574.6|13581.6|13570.6|367
1747146000000|2025-05-13 14:20:00|13584.6|13573.6|13582.6|13571.6|13585.6|13573.6|13580.6|13569.6|261
1747146300000|2025-05-13 14:25:00|13583.6|13572.6|13582.6|13571.6|13584.6|13572.6|13580.6|13569.6|194
1747146600000|2025-05-13 14:30:00|13583.6|13570.6|13592.6|13580.6|13592.6|13581.6|13581.6|13570.6|344
1747146900000|2025-05-13 14:35:00|13591.6|13581.6|13600.6|13589.6|13600.6|13589.6|13590.6|13579.6|618
1747147200000|2025-05-13 14:40:00|13599.6|13588.6|13596.6|13585.6|13599.6|13589.6|13593.6|13582.6|370
1747147500000|2025-05-13 14:45:00|13597.6|13586.6|13600.6|13589.6|13600.6|13589.6|13595.6|13584.6|250
1747147800000|2025-05-13 14:50:00|13599.6|13588.6|13602.6|13591.6|13603.6|13592.6|13598.6|13586.6|349
1747148100000|2025-05-13 14:55:00|13601.6|13590.6|13602.6|13591.6|13603.6|13592.6|13600.6|13588.6|330
1747148400000|2025-05-13 15:00:00|13601.6|13590.6|13601.6|13589.6|13602.6|13591.6|13599.6|13587.6|545
1747148700000|2025-05-13 15:05:00|13600.6|13590.6|13600.6|13589.6|13601.6|13590.6|13596.6|13585.6|333
1747149000000|2025-05-13 15:10:00|13599.6|13588.6|13601.6|13589.6|13603.6|13591.6|13599.6|13588.6|296
1747149300000|2025-05-13 15:15:00|13600.6|13590.6|13602.6|13591.6|13602.6|13591.6|13600.6|13588.6|245
1747149600000|2025-05-13 15:20:00|13601.6|13590.6|13605.6|13594.6|13605.6|13594.6|13599.6|13588.6|224
1747149900000|2025-05-13 15:25:00|13604.6|13593.6|13605.6|13594.6|13606.6|13594.6|13603.6|13592.6|258
1747150200000|2025-05-13 15:30:00|13604.6|13593.6|13608.6|13597.6|13610.6|13599.6|13604.6|13593.6|407
1747150500000|2025-05-13 15:35:00|13609.6|13596.6|13606.6|13595.6|13610.6|13599.6|13606.6|13595.6|312
1747150800000|2025-05-13 15:40:00|13607.6|13596.6|13610.6|13598.6|13610.6|13599.6|13606.6|13595.6|253
1747151100000|2025-05-13 15:45:00|13611.6|13599.6|13613.6|13602.6|13615.6|13604.6|13611.6|13598.6|431
1747151400000|2025-05-13 15:50:00|13612.6|13601.6|13609.6|13597.6|13612.6|13601.6|13607.6|13596.6|228
1747151700000|2025-05-13 15:55:00|13608.6|13596.6|13609.6|13598.6|13609.6|13598.6|13606.6|13594.6|104
1747152000000|2025-05-13 16:00:00|13608.6|13597.6|13608.6|13597.6|13610.6|13598.6|13607.6|13596.6|132
1747152300000|2025-05-13 16:05:00|13609.6|13598.6|13609.6|13598.6|13610.6|13599.6|13608.6|13596.6|73
1747152600000|2025-05-13 16:10:00|13608.6|13597.6|13611.6|13600.6|13611.6|13600.6|13608.6|13597.6|158
1747152900000|2025-05-13 16:15:00|13610.6|13599.6|13606.6|13595.6|13611.6|13599.6|13606.6|13595.6|215
1747153200000|2025-05-13 16:20:00|13607.6|13596.6|13607.6|13596.6|13607.6|13596.6|13604.6|13593.6|344
1747153500000|2025-05-13 16:25:00|13608.6|13597.6|13607.6|13596.6|13608.6|13597.6|13606.6|13595.6|182
1747153800000|2025-05-13 16:30:00|13606.6|13595.6|13605.6|13594.6|13607.6|13596.6|13604.6|13593.6|442
1747154100000|2025-05-13 16:35:00|13604.6|13593.6|13607.6|13596.6|13609.6|13598.6|13604.6|13593.6|279
1747154400000|2025-05-13 16:40:00|13608.6|13597.6|13610.6|13598.6|13611.6|13600.6|13607.6|13596.6|255
1747154700000|2025-05-13 16:45:00|13611.6|13599.6|13607.6|13596.6|13611.6|13600.6|13606.6|13595.6|375
1747155000000|2025-05-13 16:50:00|13606.6|13595.6|13607.6|13595.6|13607.6|13596.6|13605.6|13594.6|190
1747155300000|2025-05-13 16:55:00|13608.6|13596.6|13606.6|13595.6|13608.6|13597.6|13605.6|13593.6|166
1747155600000|2025-05-13 17:00:00|13605.6|13594.6|13606.6|13595.6|13607.6|13596.6|13605.6|13594.6|157
1747155900000|2025-05-13 17:05:00|13607.6|13596.6|13604.6|13593.6|13608.6|13597.6|13604.6|13593.6|161
1747156200000|2025-05-13 17:10:00|13605.6|13592.6|13600.6|13589.6|13605.6|13593.6|13600.6|13589.6|336
1747156500000|2025-05-13 17:15:00|13601.6|13590.6|13602.6|13591.6|13603.6|13592.6|13600.6|13590.6|176
1747156800000|2025-05-13 17:20:00|13601.6|13590.6|13601.6|13590.6|13602.6|13591.6|13600.6|13589.6|219
1747157100000|2025-05-13 17:25:00|13600.6|13589.6|13600.6|13589.6|13600.6|13589.6|13599.6|13588.6|98
1747157400000|2025-05-13 17:30:00|13599.6|13588.6|13603.6|13592.6|13604.6|13593.6|13599.6|13587.6|174
1747157700000|2025-05-13 17:35:00|13602.6|13591.6|13605.6|13594.6|13607.6|13595.6|13602.6|13591.6|642
1747158000000|2025-05-13 17:40:00|13604.6|13593.6|13605.6|13594.6|13606.6|13595.6|13604.6|13593.6|54
1747158300000|2025-05-13 17:45:00|13606.6|13593.6|13605.6|13594.6|13607.6|13595.6|13604.6|13593.6|31
1747158600000|2025-05-13 17:50:00|13606.6|13595.6|13604.6|13593.6|13606.6|13595.6|13604.6|13593.6|56
1747158900000|2025-05-13 17:55:00|13603.6|13592.6|13600.6|13589.6|13604.6|13593.6|13600.6|13589.6|76
1747159200000|2025-05-13 18:00:00|13601.6|13588.6|13598.6|13587.6|13601.6|13589.6|13597.6|13586.6|210
1747159500000|2025-05-13 18:05:00|13599.6|13588.6|13597.6|13585.6|13599.6|13588.6|13596.6|13585.6|114
1747159800000|2025-05-13 18:10:00|13598.6|13586.6|13598.6|13587.6|13599.6|13588.6|13597.6|13586.6|71
1747160100000|2025-05-13 18:15:00|13597.6|13586.6|13598.6|13586.6|13599.6|13588.6|13597.6|13586.6|106
1747160400000|2025-05-13 18:20:00|13597.6|13587.6|13596.6|13585.6|13598.6|13587.6|13595.6|13584.6|114
1747160700000|2025-05-13 18:25:00|13595.6|13584.6|13594.6|13583.6|13596.6|13585.6|13593.6|13582.6|89
1747161000000|2025-05-13 18:30:00|13595.6|13584.6|13596.6|13585.6|13596.6|13585.6|13594.6|13583.6|90
1747161300000|2025-05-13 18:35:00|13595.6|13584.6|13597.6|13586.6|13598.6|13587.6|13595.6|13584.6|41
1747161600000|2025-05-13 18:40:00|13598.6|13587.6|13596.1|13586.1|13598.6|13587.6|13596.1|13585.6|98
1747161900000|2025-05-13 18:45:00|13596.6|13586.6|13597.1|13587.1|13598.1|13588.1|13595.1|13585.1|141
1747162200000|2025-05-13 18:50:00|13596.6|13586.6|13594.6|13584.6|13597.1|13587.1|13594.1|13584.1|78
1747162500000|2025-05-13 18:55:00|13594.1|13584.1|13601.1|13591.1|13601.1|13591.1|13594.1|13584.1|414
1747162800000|2025-05-13 19:00:00|13600.6|13590.6|13600.1|13590.1|13601.1|13591.1|13600.1|13590.1|31
1747163100000|2025-05-13 19:05:00|13599.1|13589.1|13599.1|13589.1|13600.1|13590.1|13598.1|13588.1|147
1747163400000|2025-05-13 19:10:00|13600.1|13590.1|13599.1|13589.1|13600.1|13590.1|13598.6|13588.6|37
1747163700000|2025-05-13 19:15:00|13599.6|13589.6|13599.1|13589.1|13601.1|13591.1|13598.6|13588.6|38
1747164000000|2025-05-13 19:20:00|13598.6|13588.6|13600.1|13590.1|13600.1|13590.1|13598.1|13588.1|23
1747164300000|2025-05-13 19:25:00|13599.6|13589.6|13599.1|13589.1|13600.1|13590.1|13599.1|13589.1|28
1747164600000|2025-05-13 19:30:00|13598.6|13588.6|13597.6|13587.6|13599.1|13589.1|13597.6|13587.6|55
1747164900000|2025-05-13 19:35:00|13598.1|13588.1|13597.6|13587.6|13598.1|13588.1|13597.1|13587.1|49
1747165200000|2025-05-13 19:40:00|13597.1|13587.1|13595.1|13585.1|13598.1|13588.1|13595.1|13585.1|119
1747165500000|2025-05-13 19:45:00|13594.6|13584.6|13595.1|13585.1|13596.1|13586.1|13593.6|13583.6|419
1747165800000|2025-05-13 19:50:00|13594.1|13584.1|13586.6|13576.6|13595.1|13585.1|13583.6|13573.6|686
1747166100000|2025-05-13 19:55:00|13588.1|13578.1|13583.1|13573.1|13588.1|13578.1|13583.1|13573.1|155
1747166400000|2025-05-13 20:00:00|13583.6|13573.6|13583.6|13573.6|13584.6|13574.6|13580.6|13570.6|265
1747166700000|2025-05-13 20:05:00|13584.1|13574.1|13581.1|13571.1|13584.6|13574.6|13580.6|13570.6|1449
1747167000000|2025-05-13 20:10:00|13580.1|13570.1|13588.1|13578.1|13588.1|13578.1|13580.1|13570.1|344
1747167300000|2025-05-13 20:15:00|13587.6|13577.6|13587.6|13577.6|13588.6|13578.6|13587.1|13577.1|132
1747167600000|2025-05-13 20:20:00|13588.1|13578.1|13587.6|13577.6|13588.6|13578.6|13587.6|13577.6|78
1747167900000|2025-05-13 20:25:00|13588.6|13578.6|13591.1|13581.1|13591.6|13581.6|13588.6|13578.6|31
1747168200000|2025-05-13 20:30:00|13591.6|13581.6|13591.6|13581.6|13592.6|13582.6|13591.6|13581.6|16
1747168500000|2025-05-13 20:35:00|13592.1|13582.1|13592.6|13582.6|13593.6|13583.6|13592.1|13582.1|40
1747168800000|2025-05-13 20:40:00|13591.6|13581.6|13589.6|13579.6|13591.6|13581.6|13589.6|13579.6|70
1747169100000|2025-05-13 20:45:00|13590.1|13580.1|13589.6|13579.6|13590.1|13580.1|13589.6|13579.6|9
1747169400000|2025-05-13 20:50:00|13588.6|13578.6|13588.1|13578.1|13588.6|13578.6|13588.1|13578.1|9
1747169700000|2025-05-13 20:55:00|13587.1|13577.1|13588.6|13578.6|13589.1|13579.1|13587.1|13577.1|32
1747170000000|2025-05-13 21:00:00|13588.1|13578.1|13589.1|13579.1|13589.1|13579.1|13588.1|13578.1|1
1747170600000|2025-05-13 21:10:00|13589.6|13579.6|13590.1|13580.1|13590.1|13580.1|13589.6|13579.6|2
1747170900000|2025-05-13 21:15:00|13596.9|13572.9|13594.1|13570.1|13598|13574|13594.1|13570.1|0
1747171200000|2025-05-13 21:20:00|13594|13570|13594.6|13570.6|13595.7|13571.7|13593.8|13569.8|0
1747171500000|2025-05-13 21:25:00|13594.1|13570.1|13595.2|13571.2|13595.3|13571.3|13593.6|13569.6|0
1747171800000|2025-05-13 21:30:00|13595.7|13571.7|13595.3|13571.3|13596.9|13572.9|13595|13571|0
1747172100000|2025-05-13 21:35:00|13594.8|13570.8|13594.9|13570.9|13595|13571|13594.6|13570.6|0
1747172400000|2025-05-13 21:40:00|13595.4|13571.4|13595.1|13571.1|13595.5|13571.5|13594.9|13570.9|0
1747172700000|2025-05-13 21:45:00|13595|13571|13597.5|13573.5|13597.5|13573.5|13595|13571|0
1747173000000|2025-05-13 21:50:00|13597.4|13573.4|13598|13574|13598|13574|13597.4|13573.4|0
1747173300000|2025-05-13 21:55:00|13597.9|13573.9|13598.2|13574.2|13599.8|13575.8|13597.9|13573.9|0
1747173600000|2025-05-13 22:00:00|13598.1|13574.1|13597|13573|13602|13578|13595.6|13571.6|0
1747173900000|2025-05-13 22:05:00|13596.8|13572.8|13598.6|13574.6|13599.2|13575.2|13595.4|13571.4|0
1747174200000|2025-05-13 22:10:00|13598.8|13574.8|13600.4|13576.4|13602|13578|13597.6|13573.6|0
1747174500000|2025-05-13 22:15:00|13600|13576|13601.2|13577.2|13601.8|13577.8|13599.2|13575.2|0
1747174800000|2025-05-13 22:20:00|13600.8|13576.8|13600.4|13576.4|13601.6|13577.6|13599.6|13575.6|0
1747175100000|2025-05-13 22:25:00|13601.1|13577.1|13600.8|13576.8|13602|13578|13599.2|13575.2|0
1747175400000|2025-05-13 22:30:00|13601|13577|13598.8|13574.8|13601|13577|13598.8|13574.8|0
1747175700000|2025-05-13 22:35:00|13599|13575|13598.8|13574.8|13599.6|13575.6|13598.4|13574.4|0
1747176000000|2025-05-13 22:40:00|13599|13575|13600|13576|13600.4|13576.4|13599|13575|0
1747176300000|2025-05-13 22:45:00|13600.2|13576.2|13601.6|13577.6|13602|13578|13600|13576|0
1747176600000|2025-05-13 22:50:00|13602|13578|13600|13576|13602.4|13578.4|13600|13576|0
1747176900000|2025-05-13 22:55:00|13599.6|13575.6|13599.2|13575.2|13601.2|13577.2|13598.8|13574.8|0
1747177200000|2025-05-13 23:00:00|13599|13575|13598.4|13574.4|13601.6|13577.6|13598.4|13574.4|0
1747177500000|2025-05-13 23:05:00|13598|13574|13602|13578|13602.2|13578.2|13595.8|13571.8|0
1747177800000|2025-05-13 23:10:00|13601.8|13577.8|13603.2|13579.2|13603.2|13579.2|13599.6|13575.6|0
1747178100000|2025-05-13 23:15:00|13602.8|13578.8|13600.8|13576.8|13603.2|13579.2|13599.4|13575.4|0
1747178400000|2025-05-13 23:20:00|13600.6|13576.6|13601.6|13577.6|13601.8|13577.8|13600.4|13576.4|0
1747178700000|2025-05-13 23:25:00|13601.2|13577.2|13610|13586|13611.6|13587.6|13601.2|13577.2|0
1747179000000|2025-05-13 23:30:00|13609.8|13585.8|13611.2|13587.2|13611.6|13587.6|13609.6|13585.6|0
1747179300000|2025-05-13 23:35:00|13611.4|13587.4|13618.2|13594.2|13619.2|13595.2|13611.2|13587.2|0
1747179600000|2025-05-13 23:40:00|13618.1|13594.1|13617|13593|13618.4|13594.4|13616.4|13592.4|0
1747179900000|2025-05-13 23:45:00|13616.8|13592.8|13617.6|13593.6|13619.2|13595.2|13616|13592|0
1747180200000|2025-05-13 23:50:00|13617.8|13593.8|13617.8|13593.8|13618.4|13594.4|13616.6|13592.6|0
1747180500000|2025-05-13 23:55:00|13617.6|13593.6|13616.8|13592.8|13619.6|13595.6|13616.4|13592.4|0
1747180800000|2025-05-14 00:00:00|13616.5|13592.5|13614.8|13590.8|13617.8|13593.8|13612.6|13588.6|0
1747181100000|2025-05-14 00:05:00|13614.6|13590.6|13616.4|13592.4|13616.8|13592.8|13612.4|13588.4|0
1747181400000|2025-05-14 00:10:00|13616.6|13592.6|13612.6|13588.6|13616.8|13592.8|13611.2|13587.2|0
1747181700000|2025-05-14 00:15:00|13612.8|13588.8|13611|13587|13613|13589|13609.9|13585.9|0
1747182000000|2025-05-14 00:20:00|13610.8|13586.8|13609.5|13585.5|13611.9|13587.9|13609|13585|0
1747182300000|2025-05-14 00:25:00|13609.3|13585.3|13610.6|13586.6|13610.8|13586.8|13608.4|13584.4|0
1747182600000|2025-05-14 00:30:00|13610.8|13586.8|13608.8|13584.8|13611|13587|13607.2|13583.2|0
1747182900000|2025-05-14 00:35:00|13609|13585|13610.8|13586.8|13610.8|13586.8|13608.2|13584.2|0
1747183200000|2025-05-14 00:40:00|13611|13587|13610.2|13586.2|13611.5|13587.5|13609.7|13585.7|0
1747183500000|2025-05-14 00:45:00|13610.4|13586.4|13599.3|13575.3|13611.3|13587.3|13599.3|13575.3|0
1747183800000|2025-05-14 00:50:00|13599.1|13575.1|13598.2|13574.2|13601|13577|13597|13573|0
1747184100000|2025-05-14 00:55:00|13598|13574|13598.8|13574.8|13600|13576|13597.7|13573.7|0
1747184400000|2025-05-14 01:00:00|13588.2|13578.2|13580.2|13570.2|13589.2|13579.2|13574.2|13564.2|1285
1747184700000|2025-05-14 01:05:00|13579.2|13569.2|13584.2|13574.2|13585.2|13575.2|13579.2|13569.2|367
1747185000000|2025-05-14 01:10:00|13585.2|13575.2|13595.2|13585.2|13599.2|13589.2|13582.2|13572.2|1143
1747185300000|2025-05-14 01:15:00|13596.2|13586.2|13607.2|13597.2|13610.2|13600.2|13587.2|13577.2|2037
1747185600000|2025-05-14 01:20:00|13605.2|13595.2|13591.2|13581.2|13605.2|13595.2|13591.2|13581.2|1670
1747185900000|2025-05-14 01:25:00|13592.2|13582.2|13598.2|13588.2|13598.2|13588.2|13583.2|13573.2|1965
1747186200000|2025-05-14 01:30:00|13593.2|13583.2|13590.2|13580.2|13612.2|13602.2|13574.2|13564.2|22011
1747186500000|2025-05-14 01:35:00|13591.2|13581.2|13576.2|13566.2|13614.2|13604.2|13573.2|13563.2|8477
1747186800000|2025-05-14 01:40:00|13575.2|13565.2|13595.2|13585.2|13613.2|13603.2|13566.2|13556.2|8090
1747187100000|2025-05-14 01:45:00|13596.2|13586.2|13600.2|13590.2|13603.2|13593.2|13582.2|13572.2|4971
1747187400000|2025-05-14 01:50:00|13599.2|13589.2|13592.2|13582.2|13608.2|13598.2|13588.2|13578.2|3730
1747187700000|2025-05-14 01:55:00|13593.2|13583.2|13602.2|13592.2|13602.2|13592.2|13592.2|13582.2|2481
1747188000000|2025-05-14 02:00:00|13603.2|13593.2|13611.2|13601.2|13612.2|13602.2|13599.2|13589.2|3946
1747188300000|2025-05-14 02:05:00|13612.2|13602.2|13604.2|13594.2|13623.2|13613.2|13602.2|13592.2|4964
1747188600000|2025-05-14 02:10:00|13605.2|13595.2|13597.2|13587.2|13608.2|13598.2|13596.2|13586.2|2846
1747188900000|2025-05-14 02:15:00|13596.2|13586.2|13607.2|13597.2|13608.2|13598.2|13595.2|13585.2|1758
1747189200000|2025-05-14 02:20:00|13608.2|13598.2|13612.2|13602.2|13618.2|13608.2|13606.2|13596.2|1976
1747189500000|2025-05-14 02:25:00|13613.2|13603.2|13602.2|13592.2|13615.2|13605.2|13600.2|13590.2|2060
1747189800000|2025-05-14 02:30:00|13603.2|13593.2|13601.2|13591.2|13606.2|13596.2|13596.2|13586.2|2165
1747190100000|2025-05-14 02:35:00|13602.2|13592.2|13602.2|13592.2|13606.2|13596.2|13599.2|13589.2|2601
1747190400000|2025-05-14 02:40:00|13603.2|13593.2|13600.2|13590.2|13605.2|13595.2|13592.2|13582.2|2877
1747190700000|2025-05-14 02:45:00|13599.2|13589.2|13612.2|13602.2|13618.2|13608.2|13597.2|13587.2|2358
1747191000000|2025-05-14 02:50:00|13614.2|13604.2|13616.2|13606.2|13617.2|13607.2|13612.2|13602.2|1631
1747191300000|2025-05-14 02:55:00|13617.2|13607.2|13626.2|13616.2|13628.2|13618.2|13617.2|13607.2|3905
1747191600000|2025-05-14 03:00:00|13625.2|13615.2|13633.2|13623.2|13638.2|13628.2|13623.2|13613.2|6312
1747191900000|2025-05-14 03:05:00|13632.2|13622.2|13657.2|13647.2|13672.2|13662.2|13632.2|13622.2|8965
1747192200000|2025-05-14 03:10:00|13658.2|13648.2|13649.2|13639.2|13662.2|13652.2|13647.2|13637.2|4309
1747192500000|2025-05-14 03:15:00|13650.2|13640.2|13677.2|13667.2|13682.2|13672.2|13649.2|13639.2|6379
1747192800000|2025-05-14 03:20:00|13678.2|13668.2|13670.2|13660.2|13682.2|13672.2|13666.2|13656.2|3962
1747193100000|2025-05-14 03:25:00|13669.2|13659.2|13667.2|13657.2|13673.2|13663.2|13659.2|13649.2|3603
1747193400000|2025-05-14 03:30:00|13668.2|13658.2|13678.2|13668.2|13680.2|13670.2|13667.2|13657.2|1141
1747193700000|2025-05-14 03:35:00|13679.2|13669.2|13681.2|13671.2|13682.2|13672.2|13677.2|13667.2|977
1747194000000|2025-05-14 03:40:00|13680.2|13670.2|13682.2|13672.2|13683.2|13673.2|13679.2|13669.2|807
1747194300000|2025-05-14 03:45:00|13681.2|13671.2|13678.2|13668.2|13681.2|13671.2|13674.2|13664.2|684
1747194600000|2025-05-14 03:50:00|13677.2|13667.2|13681.2|13671.2|13683.2|13673.2|13677.2|13667.2|759
1747194900000|2025-05-14 03:55:00|13682.2|13672.2|13680.2|13670.2|13683.2|13673.2|13679.2|13669.2|721
1747195200000|2025-05-14 04:00:00|13682.2|13672.2|13682.2|13672.2|13682.2|13672.2|13679.2|13669.2|475
1747195500000|2025-05-14 04:05:00|13681.2|13671.2|13685.2|13675.2|13685.2|13675.2|13681.2|13671.2|724
1747195800000|2025-05-14 04:10:00|13684.2|13674.2|13687.2|13677.2|13687.2|13677.2|13683.2|13673.2|589
1747196100000|2025-05-14 04:15:00|13685.2|13675.2|13685.2|13675.2|13687.2|13677.2|13683.2|13673.2|389
1747196400000|2025-05-14 04:20:00|13686.2|13676.2|13686.2|13676.2|13686.2|13676.2|13683.2|13673.2|350
1747196700000|2025-05-14 04:25:00|13685.2|13675.2|13685.2|13675.2|13686.2|13676.2|13683.2|13673.2|495
1747197000000|2025-05-14 04:30:00|13684.2|13674.2|13685.2|13675.2|13686.2|13676.2|13683.2|13673.2|636
1747197300000|2025-05-14 04:35:00|13686.2|13676.2|13690.2|13680.2|13690.2|13680.2|13685.2|13675.2|1505
1747197600000|2025-05-14 04:40:00|13689.2|13679.2|13689.2|13679.2|13691.2|13681.2|13688.2|13678.2|632
1747197900000|2025-05-14 04:45:00|13688.2|13678.2|13689.2|13679.2|13690.2|13680.2|13686.2|13676.2|667
1747198200000|2025-05-14 04:50:00|13688.2|13678.2|13689.2|13679.2|13691.2|13681.2|13687.2|13677.2|665
1747198500000|2025-05-14 04:55:00|13688.2|13678.2|13689.2|13679.2|13690.2|13680.2|13685.2|13675.2|1130
1747198800000|2025-05-14 05:00:00|13688.2|13678.2|13685.2|13675.2|13698.2|13688.2|13670.2|13660.2|11098
1747199100000|2025-05-14 05:05:00|13684.2|13674.2|13705.2|13695.2|13710.2|13700.2|13684.2|13674.2|6455
1747199400000|2025-05-14 05:10:00|13706.2|13696.2|13740.2|13730.2|13747.2|13737.2|13703.2|13693.2|14873
1747199700000|2025-05-14 05:15:00|13742.2|13732.2|13765.2|13755.2|13768.2|13758.2|13734.2|13724.2|12353
1747200000000|2025-05-14 05:20:00|13763.2|13753.2|13799.2|13789.2|13799.2|13789.2|13761.2|13751.2|13315
1747200300000|2025-05-14 05:25:00|13798.2|13788.2|13780.2|13770.2|13800.2|13790.2|13778.2|13768.2|9874
1747200600000|2025-05-14 05:30:00|13781.2|13771.2|13794.2|13784.2|13795.2|13785.2|13767.2|13757.2|6312
1747200900000|2025-05-14 05:35:00|13795.2|13785.2|13834.2|13824.2|13844.2|13834.2|13795.2|13785.2|18287
1747201200000|2025-05-14 05:40:00|13835.2|13825.2|13880.2|13870.2|13880.2|13870.2|13835.2|13825.2|13449
1747201500000|2025-05-14 05:45:00|13881.2|13871.2|13819.2|13809.2|13882.2|13872.2|13819.2|13809.2|11563
1747201800000|2025-05-14 05:50:00|13820.2|13810.2|13816.2|13806.2|13832.2|13822.2|13798.2|13788.2|7847
1747202100000|2025-05-14 05:55:00|13815.2|13805.2|13799.2|13789.2|13829.2|13819.2|13799.2|13789.2|4622
1747202400000|2025-05-14 06:00:00|13801.2|13791.2|13796.2|13786.2|13813.2|13803.2|13792.2|13782.2|5448
1747202700000|2025-05-14 06:05:00|13797.2|13787.2|13772.2|13762.2|13805.2|13795.2|13764.2|13754.2|7426
1747203000000|2025-05-14 06:10:00|13773.2|13763.2|13770.2|13760.2|13785.2|13775.2|13763.2|13753.2|4965
1747203300000|2025-05-14 06:15:00|13771.2|13761.2|13774.2|13764.2|13782.2|13772.2|13767.2|13757.2|4103
1747203600000|2025-05-14 06:20:00|13773.2|13763.2|13784.2|13774.2|13792.2|13782.2|13770.2|13760.2|2697
1747203900000|2025-05-14 06:25:00|13783.2|13773.2|13786.2|13776.2|13788.2|13778.2|13770.2|13760.2|2484
1747204200000|2025-05-14 06:30:00|13785.2|13775.2|13811.2|13801.2|13812.2|13802.2|13784.2|13774.2|3868
1747204500000|2025-05-14 06:35:00|13812.2|13802.2|13800.2|13790.2|13823.2|13813.2|13799.2|13789.2|4986
1747204800000|2025-05-14 06:40:00|13801.2|13791.2|13824.2|13814.2|13825.2|13815.2|13800.2|13790.2|3632
1747205100000|2025-05-14 06:45:00|13823.2|13813.2|13814.2|13804.2|13826.2|13816.2|13813.2|13803.2|4601
1747205400000|2025-05-14 06:50:00|13813.2|13803.2|13808.2|13798.2|13819.2|13809.2|13802.2|13792.2|6683
1747205700000|2025-05-14 06:55:00|13807.2|13797.2|13813.2|13803.2|13829.2|13819.2|13804.2|13794.2|6103
1747206000000|2025-05-14 07:00:00|13819.2|13802.2|13821.2|13810.2|13826.2|13815.2|13816.2|13802.2|1996
1747206300000|2025-05-14 07:05:00|13818.2|13809.2|13825.2|13814.2|13827.2|13816.2|13809.2|13798.2|1626
1747206600000|2025-05-14 07:10:00|13826.2|13815.2|13830.2|13819.2|13832.2|13821.2|13824.2|13813.2|1472
1747206900000|2025-05-14 07:15:00|13831.2|13818.2|13827.2|13816.2|13833.2|13822.2|13825.2|13813.2|1297
1747207200000|2025-05-14 07:20:00|13824.2|13813.2|13823.2|13812.2|13829.2|13818.2|13822.2|13811.2|782
1747207500000|2025-05-14 07:25:00|13822.2|13811.2|13814.2|13803.2|13825.2|13814.2|13814.2|13803.2|695
1747207800000|2025-05-14 07:30:00|13813.2|13802.2|13813.2|13802.2|13816.2|13805.2|13809.2|13798.2|809
1747208100000|2025-05-14 07:35:00|13814.2|13803.2|13825.2|13814.2|13825.2|13814.2|13814.2|13803.2|1096
1747208400000|2025-05-14 07:40:00|13824.2|13813.2|13825.2|13814.2|13827.2|13816.2|13821.2|13810.2|959
1747208700000|2025-05-14 07:45:00|13824.2|13813.2|13824.2|13813.2|13827.2|13816.2|13821.2|13810.2|1198
1747209000000|2025-05-14 07:50:00|13823.2|13812.2|13827.2|13816.2|13828.2|13817.2|13823.2|13812.2|883
1747209300000|2025-05-14 07:55:00|13828.2|13817.2|13829.2|13818.2|13833.2|13822.2|13827.2|13816.2|1979
1747209600000|2025-05-14 08:00:00|13826|13815|13830|13818|13830|13819|13824|13813|2466
1747209900000|2025-05-14 08:05:00|13829|13817|13826|13815|13832|13821|13823|13812|2411
1747210200000|2025-05-14 08:10:00|13827|13816|13814|13803|13829|13818|13812|13801|1887
1747210500000|2025-05-14 08:15:00|13813|13802|13817|13806|13822|13811|13813|13802|1360
1747210800000|2025-05-14 08:20:00|13818|13805|13816|13805|13819|13808|13810|13799|2051
1747211100000|2025-05-14 08:25:00|13817|13806|13815|13803|13817|13806|13810|13799|1596
1747211400000|2025-05-14 08:30:00|13823.8|13799.8|13819.7|13795.7|13824.6|13800.6|13819.1|13795.1|0
1747211700000|2025-05-14 08:35:00|13819.6|13795.6|13822.7|13798.7|13824.3|13800.3|13818.7|13794.7|483
1747212000000|2025-05-14 08:40:00|13822.5|13798.5|13823.8|13799.8|13824.4|13800.4|13819.1|13795.1|0
1747212300000|2025-05-14 08:45:00|13824|13800|13824.3|13800.3|13825.5|13801.5|13821.7|13797.7|199
1747212600000|2025-05-14 08:50:00|13824.5|13800.5|13827.1|13803.1|13829.2|13805.2|13824.3|13800.3|77
1747212900000|2025-05-14 08:55:00|13827.3|13803.3|13820.8|13796.8|13827.3|13803.3|13819.8|13795.8|131
1747213200000|2025-05-14 09:00:00|13820.6|13796.6|13807|13796|13820.6|13799|13806|13793|582
1747213500000|2025-05-14 09:05:00|13809|13795|13810|13798|13811|13800|13807|13795|207
1747213800000|2025-05-14 09:10:00|13811|13799|13806|13794|13814|13803|13806|13794|145
1747214100000|2025-05-14 09:15:00|13807|13795|13811|13798|13812|13800|13803|13791|712
1747214400000|2025-05-14 09:20:00|13812|13799|13819|13808|13823|13811|13809|13796|649
1747214700000|2025-05-14 09:25:00|13822|13810|13820|13808|13826|13815|13819|13807|328
1747215000000|2025-05-14 09:30:00|13821|13809|13815|13804|13821|13809|13815|13804|174
1747215300000|2025-05-14 09:35:00|13816|13805|13810|13799|13819|13807|13810|13798|174
1747215600000|2025-05-14 09:40:00|13809|13798|13803|13792|13810|13799|13802|13791|399
1747215900000|2025-05-14 09:45:00|13802|13791|13802|13791|13804|13793|13800|13789|379
1747216200000|2025-05-14 09:50:00|13801|13790|13800|13789|13804|13793|13800|13789|432
1747216500000|2025-05-14 09:55:00|13799|13788|13795|13784|13800|13789|13795|13784|542
1747216800000|2025-05-14 10:00:00|13793|13783|13791|13780|13794|13783|13787|13776|896
1747217100000|2025-05-14 10:05:00|13792|13781|13792|13781|13795|13784|13791|13780|165
1747217400000|2025-05-14 10:10:00|13793|13780|13787|13776|13793|13782|13786|13775|547
1747217700000|2025-05-14 10:15:00|13786|13775|13788|13777|13793|13782|13786|13775|644
1747218000000|2025-05-14 10:20:00|13787|13776|13787|13776|13791|13780|13787|13775|842
1747218300000|2025-05-14 10:25:00|13788|13777|13787|13776|13789|13777|13786|13775|205
1747218600000|2025-05-14 10:30:00|13786|13775|13787|13776|13787|13776|13784|13773|501
1747218900000|2025-05-14 10:35:00|13788|13777|13786|13775|13789|13778|13786|13775|281
1747219200000|2025-05-14 10:40:00|13787|13776|13788|13776|13790|13779|13786|13775|366
1747219500000|2025-05-14 10:45:00|13787|13777|13783|13772|13788|13777|13783|13772|351
1747219800000|2025-05-14 10:50:00|13782|13771|13788|13777|13789|13778|13782|13771|440
1747220100000|2025-05-14 10:55:00|13789|13778|13790|13779|13791|13779|13788|13776|116
1747220400000|2025-05-14 11:00:00|13791|13780|13793|13781|13794|13783|13790|13779|273
1747220700000|2025-05-14 11:05:00|13792|13782|13790|13779|13793|13782|13788|13777|206
1747221000000|2025-05-14 11:10:00|13789|13778|13789|13778|13792|13780|13788|13777|197
1747221300000|2025-05-14 11:15:00|13788|13777|13793|13782|13794|13783|13788|13777|273
1747221600000|2025-05-14 11:20:00|13792|13781|13794|13783|13795|13784|13791|13780|306
1747221900000|2025-05-14 11:25:00|13795|13784|13797|13786|13799|13788|13793|13782|289
1747222200000|2025-05-14 11:30:00|13796|13785|13798|13786|13800|13789|13795|13784|541
1747222500000|2025-05-14 11:35:00|13797|13787|13800|13789|13801|13790|13797|13785|128
1747222800000|2025-05-14 11:40:00|13799|13788|13800|13789|13800|13789|13798|13787|141
1747223100000|2025-05-14 11:45:00|13799|13788|13799|13788|13800|13789|13798|13787|104
1747223400000|2025-05-14 11:50:00|13798|13787|13799|13788|13800|13789|13798|13787|70
1747223700000|2025-05-14 11:55:00|13798|13787|13808|13797|13808|13797|13798|13787|447
1747224000000|2025-05-14 12:00:00|13806|13796|13808|13796|13808|13797|13804|13793|276
1747224300000|2025-05-14 12:05:00|13809|13797|13809|13798|13809|13798|13805|13794|178
1747224600000|2025-05-14 12:10:00|13808|13797|13806|13795|13809|13798|13805|13794|204
1747224900000|2025-05-14 12:15:00|13807|13794|13806|13795|13808|13797|13805|13794|89
1747225200000|2025-05-14 12:20:00|13805|13794|13821|13809|13821|13810|13805|13794|982
1747225500000|2025-05-14 12:25:00|13820|13810|13818|13807|13821|13810|13814|13803|162
1747225800000|2025-05-14 12:30:00|13819|13806|13820|13808|13823|13812|13817|13806|183
1747226100000|2025-05-14 12:35:00|13819|13809|13822|13810|13823|13812|13814|13803|1352
1747226400000|2025-05-14 12:40:00|13820|13811|13823|13812|13823|13812|13819|13808|603
1747226700000|2025-05-14 12:45:00|13824|13811|13818|13806|13824|13812|13816|13805|471
1747227000000|2025-05-14 12:50:00|13817|13807|13814|13803|13819|13807|13814|13803|394
1747227300000|2025-05-14 12:55:00|13815|13804|13813|13801|13816|13805|13812|13801|124
1747227600000|2025-05-14 13:00:00|13812|13800|13808|13797|13812|13801|13806|13795|197
1747227900000|2025-05-14 13:05:00|13807|13796|13820|13809|13820|13809|13807|13796|879
1747228200000|2025-05-14 13:10:00|13819|13808|13833|13822|13833|13822|13817|13806|1145
1747228500000|2025-05-14 13:15:00|13832|13821|13833|13822|13838|13827|13832|13821|925
1747228800000|2025-05-14 13:20:00|13834|13823|13837|13826|13844|13833|13833|13823|836
1747229100000|2025-05-14 13:25:00|13836|13825|13837|13826|13839|13828|13831|13820|556
1747229400000|2025-05-14 13:30:00|13838|13827|13827|13816|13844|13833|13827|13816|1587
1747229700000|2025-05-14 13:35:00|13828|13815|13821|13809|13828|13816|13819|13807|745
1747230000000|2025-05-14 13:40:00|13820|13810|13818|13807|13828|13817|13818|13807|776
1747230300000|2025-05-14 13:45:00|13819|13808|13815|13804|13819|13808|13810|13799|629
1747230600000|2025-05-14 13:50:00|13814|13803|13815|13804|13818|13807|13812|13801|509
1747230900000|2025-05-14 13:55:00|13816|13805|13816|13804|13816|13805|13809|13798|426
1747231200000|2025-05-14 14:00:00|13815|13803|13817|13806|13818|13807|13811|13800|534
1747231500000|2025-05-14 14:05:00|13818|13807|13819|13808|13826|13815|13815|13804|460
1747231800000|2025-05-14 14:10:00|13818|13807|13818|13807|13821|13810|13817|13805|413
1747232100000|2025-05-14 14:15:00|13819|13806|13821|13810|13824|13813|13816|13805|412
1747232400000|2025-05-14 14:20:00|13820|13809|13825|13814|13825|13814|13818|13807|285
1747232700000|2025-05-14 14:25:00|13826|13813|13833|13822|13833|13822|13826|13813|449
1747233000000|2025-05-14 14:30:00|13832|13821|13831|13820|13832|13821|13827|13816|514
1747233300000|2025-05-14 14:35:00|13830|13819|13829|13818|13836|13825|13829|13818|647
1747233600000|2025-05-14 14:40:00|13828|13817|13836|13825|13838|13827|13827|13816|416
1747233900000|2025-05-14 14:45:00|13837|13826|13834|13823|13837|13826|13830|13819|305
1747234200000|2025-05-14 14:50:00|13835|13822|13833|13822|13835|13823|13830|13818|238
1747234500000|2025-05-14 14:55:00|13832|13821|13834|13823|13836|13824|13831|13819|253
1747234800000|2025-05-14 15:00:00|13833|13822|13824|13813|13835|13824|13823|13812|412
1747235100000|2025-05-14 15:05:00|13825|13812|13824|13813|13825|13814|13820|13809|271
1747235400000|2025-05-14 15:10:00|13825|13814|13823|13811|13826|13815|13820|13809|269
1747235700000|2025-05-14 15:15:00|13822|13812|13827|13816|13831|13820|13822|13810|873
1747236000000|2025-05-14 15:20:00|13828|13817|13829|13818|13832|13821|13827|13816|296
1747236300000|2025-05-14 15:25:00|13830|13819|13836|13824|13836|13825|13829|13818|289
1747236600000|2025-05-14 15:30:00|13835|13823|13831|13820|13836|13824|13831|13820|279
1747236900000|2025-05-14 15:35:00|13830|13819|13821|13810|13830|13819|13820|13809|349
1747237200000|2025-05-14 15:40:00|13820|13809|13819|13808|13821|13810|13818|13807|256
1747237500000|2025-05-14 15:45:00|13817|13807|13820|13809|13823|13812|13815|13804|558
1747237800000|2025-05-14 15:50:00|13821|13810|13822|13811|13824|13812|13820|13809|269
1747238100000|2025-05-14 15:55:00|13821|13809|13820|13809|13822|13811|13820|13809|92
1747238400000|2025-05-14 16:00:00|13819|13808|13823|13812|13823|13812|13819|13808|121
1747238700000|2025-05-14 16:05:00|13824|13813|13824|13813|13825|13814|13823|13812|107
1747239000000|2025-05-14 16:10:00|13823|13812|13821|13810|13823|13812|13821|13810|62
1747239300000|2025-05-14 16:15:00|13820|13809|13820|13809|13822|13811|13819|13808|374
1747239600000|2025-05-14 16:20:00|13821|13810|13824|13813|13827|13816|13820|13809|408
1747239900000|2025-05-14 16:25:00|13823|13812|13825|13814|13828|13817|13821|13809|1151
1747240200000|2025-05-14 16:30:00|13826|13815|13823|13812|13826|13815|13821|13810|106
1747240500000|2025-05-14 16:35:00|13824|13813|13822|13811|13827|13816|13822|13811|115
1747240800000|2025-05-14 16:40:00|13823|13812|13813|13802|13823|13812|13811|13800|590
1747241100000|2025-05-14 16:45:00|13814|13801|13815|13804|13817|13806|13813|13801|289
1747241400000|2025-05-14 16:50:00|13816|13805|13816|13805|13817|13806|13815|13804|92
1747241700000|2025-05-14 16:55:00|13817|13806|13816|13805|13818|13807|13815|13804|131
1747242000000|2025-05-14 17:00:00|13815|13804|13817|13806|13818|13807|13815|13804|146
1747242300000|2025-05-14 17:05:00|13818|13805|13819|13808|13820|13809|13818|13805|192
1747242600000|2025-05-14 17:10:00|13818|13807|13820|13809|13820|13809|13816|13805|148
1747242900000|2025-05-14 17:15:00|13819|13808|13818|13807|13820|13809|13816|13805|145
1747243200000|2025-05-14 17:20:00|13817|13806|13816|13804|13817|13807|13812|13801|260
1747243500000|2025-05-14 17:25:00|13815|13803|13817|13806|13818|13807|13813|13802|219
1747243800000|2025-05-14 17:30:00|13818|13807|13819|13808|13820|13809|13818|13807|185
1747244100000|2025-05-14 17:35:00|13818|13807|13819|13808|13821|13810|13818|13807|118
1747244400000|2025-05-14 17:40:00|13820|13809|13820|13809|13822|13810|13819|13808|242
1747244700000|2025-05-14 17:45:00|13819|13808|13820|13809|13821|13810|13818|13807|198
1747245000000|2025-05-14 17:50:00|13821|13810|13823|13812|13824|13813|13820|13809|216
1747245300000|2025-05-14 17:55:00|13824|13813|13822|13811|13824|13813|13822|13811|118
1747245600000|2025-05-14 18:00:00|13821|13810|13820|13809|13823|13812|13820|13809|123
1747245900000|2025-05-14 18:05:00|13819|13808|13816|13805|13820|13809|13815|13804|368
1747246200000|2025-05-14 18:10:00|13817|13806|13818|13807|13821|13810|13815|13804|896
1747246500000|2025-05-14 18:15:00|13819|13808|13820|13809|13820|13809|13818|13806|78
1747246800000|2025-05-14 18:20:00|13819|13808|13819|13808|13821|13810|13819|13808|96
1747247100000|2025-05-14 18:25:00|13818|13807|13820|13808|13820|13809|13817|13805|116
1747247400000|2025-05-14 18:30:00|13819|13809|13823|13812|13824|13813|13818|13807|164
1747247700000|2025-05-14 18:35:00|13824|13811|13821|13810|13824|13812|13819|13808|95
1747248000000|2025-05-14 18:40:00|13822|13811|13821.5|13811.5|13823|13812|13821|13810|32
1747248300000|2025-05-14 18:45:00|13821|13811|13821.5|13811.5|13822.5|13812.5|13820|13810|73
1747248600000|2025-05-14 18:50:00|13821|13811|13821|13811|13822.5|13812.5|13820.5|13810.5|49
1747248900000|2025-05-14 18:55:00|13820.5|13810.5|13818.5|13808.5|13820.5|13810.5|13817.5|13807.5|92
1747249200000|2025-05-14 19:00:00|13818|13808|13815.5|13805.5|13818.5|13808.5|13815.5|13805.5|55
1747249500000|2025-05-14 19:05:00|13815|13805|13816|13806|13816.5|13806.5|13813.5|13803.5|150
1747249800000|2025-05-14 19:10:00|13816.5|13806.5|13817|13807|13817.5|13807.5|13816.5|13806.5|57
1747250100000|2025-05-14 19:15:00|13817.5|13807.5|13818.5|13808.5|13819.5|13809.5|13817.5|13807.5|118
1747250400000|2025-05-14 19:20:00|13819|13809|13816.5|13806.5|13819.5|13809.5|13815.5|13805.5|105
1747250700000|2025-05-14 19:25:00|13816|13806|13817.5|13807.5|13819.5|13809.5|13815.5|13805.5|107
1747251000000|2025-05-14 19:30:00|13817|13807|13817.5|13807.5|13820|13810|13816.5|13806.5|117
1747251300000|2025-05-14 19:35:00|13818|13808|13817|13807|13818.5|13808.5|13813.5|13803.5|217
1747251600000|2025-05-14 19:40:00|13816.5|13806.5|13813|13803|13816.5|13806.5|13811.5|13801.5|70
1747251900000|2025-05-14 19:45:00|13812.5|13802.5|13816|13806|13817|13807|13812|13802|226
1747252200000|2025-05-14 19:50:00|13816.5|13806.5|13818.5|13808.5|13824|13814|13816.5|13806.5|273
1747252500000|2025-05-14 19:55:00|13818|13808|13824|13814|13824.5|13814.5|13817.5|13807.5|334
1747252800000|2025-05-14 20:00:00|13823.5|13813.5|13820.5|13810.5|13823.5|13813.5|13817|13807|111
1747253100000|2025-05-14 20:05:00|13821|13811|13823.5|13813.5|13823.5|13813.5|13821|13811|23
1747253400000|2025-05-14 20:10:00|13824|13814|13822|13812|13824.5|13814.5|13820.5|13810.5|46
1747253700000|2025-05-14 20:15:00|13821.5|13811.5|13821|13811|13822.5|13812.5|13820.5|13810.5|22
1747254000000|2025-05-14 20:20:00|13821.5|13811.5|13821|13811|13822.5|13812.5|13821|13811|14
1747254300000|2025-05-14 20:25:00|13821.5|13811.5|13823|13813|13823|13813|13820.5|13810.5|18
1747254600000|2025-05-14 20:30:00|13823.5|13813.5|13824|13814|13824|13814|13822|13812|36
1747254900000|2025-05-14 20:35:00|13823.5|13813.5|13823|13813|13824.5|13814.5|13822.5|13812.5|28
1747255200000|2025-05-14 20:40:00|13823.5|13813.5|13823|13813|13824|13814|13822.5|13812.5|36
1747255500000|2025-05-14 20:45:00|13823.5|13813.5|13823.5|13813.5|13824|13814|13822.5|13812.5|10
1747255800000|2025-05-14 20:50:00|13822.5|13812.5|13821.5|13811.5|13823.5|13813.5|13821.5|13811.5|9
1747256100000|2025-05-14 20:55:00|13821|13811|13820|13810|13822|13812|13819.5|13809.5|53
1747256400000|2025-05-14 21:00:00|13820.5|13810.5|13823.5|13813.5|13824.5|13814.5|13820.5|13810.5|6
1747256700000|2025-05-14 21:05:00|13823|13813|13825.5|13815.5|13825.5|13815.5|13823|13813|3
1747257000000|2025-05-14 21:10:00|13824|13814|13824.5|13814.5|13825|13815|13824|13814|8
1747257300000|2025-05-14 21:15:00|13831.5|13807.5|13831|13807|13831.9|13807.9|13830.6|13806.6|0
1747257600000|2025-05-14 21:20:00|13830.9|13806.9|13829.7|13805.7|13831.2|13807.2|13829.7|13805.7|0
1747257900000|2025-05-14 21:25:00|13829.3|13805.3|13828.2|13804.2|13829.4|13805.4|13827.8|13803.8|0
1747258200000|2025-05-14 21:30:00|13828.1|13804.1|13825.7|13801.7|13828.1|13804.1|13824.7|13800.7|0
1747258500000|2025-05-14 21:35:00|13826.4|13802.4|13824.6|13800.6|13826.5|13802.5|13824.4|13800.4|0
1747258800000|2025-05-14 21:40:00|13824.7|13800.7|13824.6|13800.6|13824.7|13800.7|13824.3|13800.3|0
1747259100000|2025-05-14 21:45:00|13824.3|13800.3|13823.5|13799.5|13824.3|13800.3|13823.5|13799.5|0
1747259400000|2025-05-14 21:50:00|13823.3|13799.3|13823.9|13799.9|13824.3|13800.3|13823.3|13799.3|0
1747259700000|2025-05-14 21:55:00|13823.8|13799.8|13823.3|13799.3|13824.2|13800.2|13823.2|13799.2|0
1747260000000|2025-05-14 22:00:00|13827.8|13803.8|13825.2|13801.2|13829.9|13805.9|13824.8|13800.8|0
1747260300000|2025-05-14 22:05:00|13824.8|13800.8|13826.4|13802.4|13828|13804|13824|13800|0
1747260600000|2025-05-14 22:10:00|13826.6|13802.6|13824.8|13800.8|13827.2|13803.2|13824|13800|0
1747260900000|2025-05-14 22:15:00|13825.3|13801.3|13824|13800|13826|13802|13824|13800|0
1747261200000|2025-05-14 22:20:00|13824.3|13800.3|13825.2|13801.2|13826.4|13802.4|13824|13800|0
1747261500000|2025-05-14 22:25:00|13825|13801|13826.8|13802.8|13827.4|13803.4|13824.2|13800.2|0
1747261800000|2025-05-14 22:30:00|13827.2|13803.2|13826.4|13802.4|13827.2|13803.2|13824.6|13800.6|0
1747262100000|2025-05-14 22:35:00|13826|13802|13825.8|13801.8|13826.4|13802.4|13825.6|13801.6|0
1747262400000|2025-05-14 22:40:00|13826|13802|13825|13801|13826|13802|13824.8|13800.8|0
1747262700000|2025-05-14 22:45:00|13824.8|13800.8|13827.4|13803.4|13828|13804|13823.5|13799.5|0
1747263000000|2025-05-14 22:50:00|13827.2|13803.2|13824.8|13800.8|13828|13804|13824.6|13800.6|0
1747263300000|2025-05-14 22:55:00|13825.2|13801.2|13825.6|13801.6|13826.2|13802.2|13824|13800|0
1747263600000|2025-05-14 23:00:00|13825.4|13801.4|13819.9|13795.9|13826.4|13802.4|13819.1|13795.1|0
1747263900000|2025-05-14 23:05:00|13819.7|13795.7|13819.9|13795.9|13820.7|13796.7|13817.8|13793.8|0
1747264200000|2025-05-14 23:10:00|13820.1|13796.1|13817.8|13793.8|13820.3|13796.3|13817|13793|0
1747264500000|2025-05-14 23:15:00|13818|13794|13818.2|13794.2|13819.9|13795.9|13817.8|13793.8|0
1747264800000|2025-05-14 23:20:00|13817.9|13793.9|13813.9|13789.9|13818.6|13794.6|13812.9|13788.9|0
1747265100000|2025-05-14 23:25:00|13814.1|13790.1|13814.1|13790.1|13815.8|13791.8|13812.7|13788.7|0
1747265400000|2025-05-14 23:30:00|13814|13790|13811.7|13787.7|13814|13790|13810.9|13786.9|0
1747265700000|2025-05-14 23:35:00|13811.5|13787.5|13812.9|13788.9|13813.3|13789.3|13811.3|13787.3|0
1747266000000|2025-05-14 23:40:00|13813.1|13789.1|13814.1|13790.1|13815.4|13791.4|13813.1|13789.1|0
1747266300000|2025-05-14 23:45:00|13814|13790|13816.2|13792.2|13816.2|13792.2|13813.7|13789.7|0
1747266600000|2025-05-14 23:50:00|13816.4|13792.4|13818.2|13794.2|13819.1|13795.1|13814.6|13790.6|0
1747266900000|2025-05-14 23:55:00|13818|13794|13818.2|13794.2|13818.6|13794.6|13815.8|13791.8|0
1747267200000|2025-05-15 00:00:00|13817.9|13793.9|13820.9|13796.9|13821.9|13797.9|13816.6|13792.6|0
1747267500000|2025-05-15 00:05:00|13821.3|13797.3|13822.7|13798.7|13822.7|13798.7|13820.9|13796.9|0
1747267800000|2025-05-15 00:10:00|13822.5|13798.5|13821.3|13797.3|13823.3|13799.3|13820.5|13796.5|0
1747268100000|2025-05-15 00:15:00|13821.1|13797.1|13822.1|13798.1|13822.7|13798.7|13820.8|13796.8|0
1747268400000|2025-05-15 00:20:00|13822.3|13798.3|13822.8|13798.8|13823.2|13799.2|13821.9|13797.9|0
1747268700000|2025-05-15 00:25:00|13822.6|13798.6|13821.5|13797.5|13823.2|13799.2|13817.9|13793.9|0
1747269000000|2025-05-15 00:30:00|13821.3|13797.3|13823|13799|13823.6|13799.6|13820.7|13796.7|0
1747269300000|2025-05-15 00:35:00|13823.2|13799.2|13823|13799|13824.7|13800.7|13821.7|13797.7|0
1747269600000|2025-05-15 00:40:00|13823.2|13799.2|13826.6|13802.6|13826.7|13802.7|13822.6|13798.6|0
1747269900000|2025-05-15 00:45:00|13826.5|13802.5|13823|13799|13826.5|13802.5|13821.7|13797.7|0
1747270200000|2025-05-15 00:50:00|13822.6|13798.6|13822.6|13798.6|13823.7|13799.7|13822|13798|0
1747270500000|2025-05-15 00:55:00|13822.4|13798.4|13822.6|13798.6|13823.4|13799.4|13821.3|13797.3|0
1747270800000|2025-05-15 01:00:00|13814|13804|13810|13800|13819|13809|13795|13785|2581
1747271100000|2025-05-15 01:05:00|13811|13801|13816.5|13806.5|13818.5|13808.5|13811|13801|716
1747271400000|2025-05-15 01:10:00|13817.5|13807.5|13819.5|13809.5|13820.5|13810.5|13814.5|13804.5|299
1747271700000|2025-05-15 01:15:00|13821.5|13811.5|13820.5|13810.5|13834.5|13824.5|13813.5|13803.5|1582
1747272000000|2025-05-15 01:20:00|13819.5|13809.5|13802.5|13792.5|13822.5|13812.5|13802.5|13792.5|1265
1747272300000|2025-05-15 01:25:00|13803.5|13793.5|13807.5|13797.5|13810.5|13800.5|13800.5|13790.5|1445
1747272600000|2025-05-15 01:30:00|13810.5|13800.5|13803.5|13793.5|13837.5|13827.5|13795.5|13785.5|19533
1747272900000|2025-05-15 01:35:00|13805.5|13795.5|13806.5|13796.5|13813.5|13803.5|13795.5|13785.5|6789
1747273200000|2025-05-15 01:40:00|13805.5|13795.5|13815.5|13805.5|13820.5|13810.5|13794.5|13784.5|7097
1747273500000|2025-05-15 01:45:00|13819.5|13809.5|13812.5|13802.5|13832.5|13822.5|13810.5|13800.5|6358
1747273800000|2025-05-15 01:50:00|13811.5|13801.5|13801.5|13791.5|13814.5|13804.5|13791.5|13781.5|5015
1747274100000|2025-05-15 01:55:00|13800.5|13790.5|13786.5|13776.5|13814.5|13804.5|13786.5|13776.5|5516
1747274400000|2025-05-15 02:00:00|13785.5|13775.5|13789.5|13779.5|13791.5|13781.5|13771.5|13761.5|5576
1747274700000|2025-05-15 02:05:00|13790.5|13780.5|13804.5|13794.5|13807.5|13797.5|13777.5|13767.5|6844
1747275000000|2025-05-15 02:10:00|13803.5|13793.5|13800.5|13790.5|13814.5|13804.5|13790.5|13780.5|6931
1747275300000|2025-05-15 02:15:00|13799.5|13789.5|13788.5|13778.5|13803.5|13793.5|13785.5|13775.5|3994
1747275600000|2025-05-15 02:20:00|13787.5|13777.5|13805.5|13795.5|13807.5|13797.5|13782.5|13772.5|3745
1747275900000|2025-05-15 02:25:00|13806.5|13796.5|13792.5|13782.5|13811.5|13801.5|13785.5|13775.5|3799
1747276200000|2025-05-15 02:30:00|13791.5|13781.5|13799.5|13789.5|13800.5|13790.5|13783.5|13773.5|5688
1747276500000|2025-05-15 02:35:00|13798.5|13788.5|13805.5|13795.5|13806.5|13796.5|13794.5|13784.5|4527
1747276800000|2025-05-15 02:40:00|13804.5|13794.5|13810.5|13800.5|13814.5|13804.5|13802.5|13792.5|5156
1747277100000|2025-05-15 02:45:00|13811.5|13801.5|13809.5|13799.5|13813.5|13803.5|13807.5|13797.5|3050
1747277400000|2025-05-15 02:50:00|13810.5|13800.5|13803.5|13793.5|13813.5|13803.5|13799.5|13789.5|4019
1747277700000|2025-05-15 02:55:00|13804.5|13794.5|13782.5|13772.5|13807.5|13797.5|13780.5|13770.5|5365
1747278000000|2025-05-15 03:00:00|13780.5|13770.5|13778.5|13768.5|13788.5|13778.5|13769.5|13759.5|5338
1747278300000|2025-05-15 03:05:00|13777.5|13767.5|13790.5|13780.5|13793.5|13783.5|13775.5|13765.5|3840
1747278600000|2025-05-15 03:10:00|13789.5|13779.5|13792.5|13782.5|13794.5|13784.5|13786.5|13776.5|3904
1747278900000|2025-05-15 03:15:00|13791.5|13781.5|13794.5|13784.5|13797.5|13787.5|13785.5|13775.5|3428
1747279200000|2025-05-15 03:20:00|13793.5|13783.5|13795.5|13785.5|13798.5|13788.5|13787.5|13777.5|4784
1747279500000|2025-05-15 03:25:00|13794.5|13784.5|13804.5|13794.5|13806.5|13796.5|13794.5|13784.5|2790
1747279800000|2025-05-15 03:30:00|13805.5|13795.5|13807.5|13797.5|13813.5|13803.5|13804.5|13794.5|1059
1747280100000|2025-05-15 03:35:00|13808.5|13798.5|13807.5|13797.5|13809.5|13799.5|13805.5|13795.5|657
1747280400000|2025-05-15 03:40:00|13808.5|13798.5|13804.5|13794.5|13809.5|13799.5|13802.5|13792.5|743
1747280700000|2025-05-15 03:45:00|13803.5|13793.5|13805.5|13795.5|13806.5|13796.5|13802.5|13792.5|519
1747281000000|2025-05-15 03:50:00|13804.5|13794.5|13806.5|13796.5|13806.5|13796.5|13801.5|13791.5|649
1747281300000|2025-05-15 03:55:00|13805.5|13795.5|13807.5|13797.5|13808.5|13798.5|13803.5|13793.5|610
1747281600000|2025-05-15 04:00:00|13806.5|13796.5|13814.5|13804.5|13814.5|13804.5|13805.5|13795.5|419
1747281900000|2025-05-15 04:05:00|13815.5|13805.5|13814.5|13804.5|13817.5|13807.5|13811.5|13801.5|467
1747282200000|2025-05-15 04:10:00|13815.5|13805.5|13815.5|13805.5|13816.5|13806.5|13813.5|13803.5|287
1747282500000|2025-05-15 04:15:00|13816.5|13806.5|13816.5|13806.5|13817.5|13807.5|13815.5|13805.5|285
1747282800000|2025-05-15 04:20:00|13815.5|13805.5|13817.5|13807.5|13818.5|13808.5|13815.5|13805.5|267
1747283100000|2025-05-15 04:25:00|13818.5|13808.5|13819.5|13809.5|13820.5|13810.5|13817.5|13807.5|390
1747283400000|2025-05-15 04:30:00|13818.5|13808.5|13815.5|13805.5|13818.5|13808.5|13814.5|13804.5|406
1747283700000|2025-05-15 04:35:00|13816.5|13806.5|13811.5|13801.5|13816.5|13806.5|13810.5|13800.5|329
1747284000000|2025-05-15 04:40:00|13810.5|13800.5|13810.5|13800.5|13813.5|13803.5|13808.5|13798.5|710
1747284300000|2025-05-15 04:45:00|13809.5|13799.5|13812.5|13802.5|13812.5|13802.5|13809.5|13799.5|397
1747284600000|2025-05-15 04:50:00|13811.5|13801.5|13811.5|13801.5|13812.5|13802.5|13810.5|13800.5|333
1747284900000|2025-05-15 04:55:00|13810.5|13800.5|13809.5|13799.5|13812.5|13802.5|13808.5|13798.5|441
1747285200000|2025-05-15 05:00:00|13808.5|13798.5|13809.5|13799.5|13811.5|13801.5|13795.5|13785.5|5005
1747285500000|2025-05-15 05:05:00|13808.5|13798.5|13796.5|13786.5|13813.5|13803.5|13796.5|13786.5|2450
1747285800000|2025-05-15 05:10:00|13795.5|13785.5|13797.5|13787.5|13801.5|13791.5|13794.5|13784.5|3133
1747286100000|2025-05-15 05:15:00|13798.5|13788.5|13790.5|13780.5|13800.5|13790.5|13787.5|13777.5|2120
1747286400000|2025-05-15 05:20:00|13791.5|13781.5|13785.5|13775.5|13795.5|13785.5|13785.5|13775.5|3603
1747286700000|2025-05-15 05:25:00|13786.5|13776.5|13766.5|13756.5|13789.5|13779.5|13766.5|13756.5|5100
1747287000000|2025-05-15 05:30:00|13765.5|13755.5|13769.5|13759.5|13771.5|13761.5|13753.5|13743.5|7012
1747287300000|2025-05-15 05:35:00|13768.5|13758.5|13773.5|13763.5|13782.5|13772.5|13767.5|13757.5|3216
1747287600000|2025-05-15 05:40:00|13774.5|13764.5|13780.5|13770.5|13784.5|13774.5|13771.5|13761.5|1903
1747287900000|2025-05-15 05:45:00|13781.5|13771.5|13786.5|13776.5|13790.5|13780.5|13779.5|13769.5|2908
1747288200000|2025-05-15 05:50:00|13785.5|13775.5|13782.5|13772.5|13791.5|13781.5|13781.5|13771.5|2481
1747288500000|2025-05-15 05:55:00|13783.5|13773.5|13776.5|13766.5|13788.5|13778.5|13776.5|13766.5|2235
1747288800000|2025-05-15 06:00:00|13775.5|13765.5|13765.5|13755.5|13778.5|13768.5|13764.5|13754.5|3170
1747289100000|2025-05-15 06:05:00|13766.5|13756.5|13757.5|13747.5|13770.5|13760.5|13757.5|13747.5|2904
1747289400000|2025-05-15 06:10:00|13756.5|13746.5|13761.5|13751.5|13763.5|13753.5|13751.5|13741.5|5361
1747289700000|2025-05-15 06:15:00|13760.5|13750.5|13774.5|13764.5|13777.5|13767.5|13755.5|13745.5|2916
1747290000000|2025-05-15 06:20:00|13773.5|13763.5|13791.5|13781.5|13792.5|13782.5|13773.5|13763.5|4211
1747290300000|2025-05-15 06:25:00|13792.5|13782.5|13783.5|13773.5|13794.5|13784.5|13783.5|13773.5|3820
1747290600000|2025-05-15 06:30:00|13782.5|13772.5|13775.5|13765.5|13785.5|13775.5|13775.5|13765.5|3282
1747290900000|2025-05-15 06:35:00|13776.5|13766.5|13767.5|13757.5|13776.5|13766.5|13765.5|13755.5|3845
1747291200000|2025-05-15 06:40:00|13766.5|13756.5|13767.5|13757.5|13769.5|13759.5|13761.5|13751.5|3781
1747291500000|2025-05-15 06:45:00|13766.5|13756.5|13765.5|13755.5|13769.5|13759.5|13763.5|13753.5|4018
1747291800000|2025-05-15 06:50:00|13764.5|13754.5|13759.5|13749.5|13768.5|13758.5|13758.5|13748.5|4696
1747292100000|2025-05-15 06:55:00|13762.5|13752.5|13763.5|13753.5|13766.5|13756.5|13757.5|13747.5|5429
1747292400000|2025-05-15 07:00:00|13764.5|13751.5|13764.5|13753.5|13772.5|13761.5|13762.5|13750.5|2456
1747292700000|2025-05-15 07:05:00|13765.5|13754.5|13766.5|13755.5|13774.5|13762.5|13765.5|13754.5|954
1747293000000|2025-05-15 07:10:00|13765.5|13754.5|13760.5|13749.5|13768.5|13757.5|13760.5|13748.5|1243
1747293300000|2025-05-15 07:15:00|13761.5|13750.5|13762.5|13751.5|13762.5|13751.5|13754.5|13743.5|589
1747293600000|2025-05-15 07:20:00|13761.5|13750.5|13764.5|13753.5|13765.5|13754.5|13761.5|13750.5|553
1747293900000|2025-05-15 07:25:00|13765.5|13754.5|13758.5|13747.5|13765.5|13754.5|13755.5|13744.5|1124
1747294200000|2025-05-15 07:30:00|13757.5|13746.5|13754.5|13743.5|13762.5|13751.5|13754.5|13743.5|893
1747294500000|2025-05-15 07:35:00|13752.5|13741.5|13756.5|13745.5|13757.5|13746.5|13747.5|13736.5|1758
1747294800000|2025-05-15 07:40:00|13757.5|13746.5|13758.5|13747.5|13759.5|13748.5|13757.5|13746.5|484
1747295100000|2025-05-15 07:45:00|13759.5|13748.5|13758.5|13747.5|13759.5|13748.5|13756.5|13745.5|380
1747295400000|2025-05-15 07:50:00|13759.5|13748.5|13759.5|13748.5|13759.5|13748.5|13758.5|13747.5|222
1747295700000|2025-05-15 07:55:00|13760.5|13749.5|13758.5|13747.5|13761.5|13750.5|13758.5|13747.5|405
1747296000000|2025-05-15 08:00:00|13756.3|13745.3|13760.3|13749.3|13762.3|13751.3|13756.3|13744.3|734
1747296300000|2025-05-15 08:05:00|13759.3|13748.3|13761.3|13750.3|13761.3|13750.3|13757.3|13746.3|1352
1747296600000|2025-05-15 08:10:00|13760.3|13749.3|13758.3|13747.3|13760.3|13749.3|13757.3|13746.3|871
1747296900000|2025-05-15 08:15:00|13759.3|13748.3|13760.3|13749.3|13762.3|13751.3|13759.3|13748.3|776
1747297200000|2025-05-15 08:20:00|13761.3|13750.3|13763.3|13752.3|13763.3|13752.3|13755.3|13744.3|1862
1747297500000|2025-05-15 08:25:00|13764.3|13753.3|13763.3|13750.3|13766.3|13754.3|13760.3|13748.3|1463
1747297800000|2025-05-15 08:30:00|13768.7|13744.7|13764.6|13740.6|13768.7|13744.7|13763.2|13739.2|0
1747298100000|2025-05-15 08:35:00|13764.9|13740.9|13762.1|13738.1|13765|13741|13761.5|13737.5|1003
1747298400000|2025-05-15 08:40:00|13762.3|13738.3|13759.7|13735.7|13763.8|13739.8|13757.3|13733.3|0
1747298700000|2025-05-15 08:45:00|13759.6|13735.6|13758.3|13734.3|13761.6|13737.6|13758.2|13734.2|334
1747299000000|2025-05-15 08:50:00|13758.4|13734.4|13754|13730|13759.1|13735.1|13753.2|13729.2|137
1747299300000|2025-05-15 08:55:00|13753.7|13729.7|13756.1|13732.1|13757.3|13733.3|13752.2|13728.2|871
1747299600000|2025-05-15 09:00:00|13756|13732|13760.3|13748.3|13760.3|13749.3|13751.3|13731.9|628
1747299900000|2025-05-15 09:05:00|13758.3|13747.3|13756.3|13745.3|13760.3|13749.3|13756.3|13745.3|182
1747300200000|2025-05-15 09:10:00|13757.3|13746.3|13757.3|13746.3|13758.3|13747.3|13756.3|13744.3|253
1747300500000|2025-05-15 09:15:00|13756.3|13744.3|13754.3|13743.3|13761.3|13750.3|13754.3|13743.3|376
1747300800000|2025-05-15 09:20:00|13755.3|13744.3|13756.3|13745.3|13757.3|13746.3|13752.3|13740.3|198
1747301100000|2025-05-15 09:25:00|13755.3|13744.3|13756.3|13745.3|13757.3|13745.3|13754.3|13743.3|159
1747301400000|2025-05-15 09:30:00|13757.3|13744.3|13764.3|13753.3|13765.3|13754.3|13757.3|13744.3|100
1747301700000|2025-05-15 09:35:00|13759.3|13752.3|13750.3|13737.3|13761.3|13752.3|13739.3|13727.3|857
1747302000000|2025-05-15 09:40:00|13751.3|13738.3|13745.3|13734.3|13752.3|13740.3|13741.3|13730.3|297
1747302300000|2025-05-15 09:45:00|13744.3|13733.3|13752.3|13741.3|13753.3|13742.3|13744.3|13733.3|138
1747302600000|2025-05-15 09:50:00|13753.3|13740.3|13746.3|13735.3|13753.3|13741.3|13745.3|13734.3|276
1747302900000|2025-05-15 09:55:00|13745.3|13734.3|13746.3|13735.3|13747.3|13735.3|13744.3|13733.3|147
1747303200000|2025-05-15 10:00:00|13745.3|13734.3|13742.3|13731.3|13746.3|13735.3|13741.3|13730.3|184
1747303500000|2025-05-15 10:05:00|13741.3|13730.3|13745.3|13734.3|13746.3|13735.3|13741.3|13730.3|177
1747303800000|2025-05-15 10:10:00|13746.3|13733.3|13742.3|13731.3|13746.3|13733.3|13738.3|13727.3|275
1747304100000|2025-05-15 10:15:00|13741.3|13730.3|13743.3|13731.3|13743.3|13732.3|13733.3|13722.3|1485
1747304400000|2025-05-15 10:20:00|13742.3|13732.3|13726.3|13715.3|13744.3|13732.3|13723.3|13712.3|1865
1747304700000|2025-05-15 10:25:00|13727.3|13716.3|13726.3|13715.3|13733.3|13722.3|13723.3|13712.3|1141
1747305000000|2025-05-15 10:30:00|13727.3|13716.3|13737.3|13726.3|13737.3|13726.3|13724.3|13713.3|636
1747305300000|2025-05-15 10:35:00|13738.3|13725.3|13732.3|13720.3|13738.3|13726.3|13732.3|13720.3|289
1747305600000|2025-05-15 10:40:00|13731.3|13719.3|13731.3|13720.3|13734.3|13723.3|13728.3|13716.3|404
1747305900000|2025-05-15 10:45:00|13732.3|13719.3|13732.3|13721.3|13734.3|13723.3|13726.3|13715.3|859
1747306200000|2025-05-15 10:50:00|13733.3|13722.3|13736.3|13725.3|13739.3|13727.3|13731.3|13720.3|340
1747306500000|2025-05-15 10:55:00|13737.3|13724.3|13734.3|13723.3|13737.3|13724.3|13730.3|13719.3|393
1747306800000|2025-05-15 11:00:00|13735.3|13724.3|13738.3|13727.3|13739.3|13728.3|13733.3|13722.3|182
1747307100000|2025-05-15 11:05:00|13737.3|13726.3|13738.3|13727.3|13738.3|13727.3|13736.3|13724.3|73
1747307400000|2025-05-15 11:10:00|13739.3|13728.3|13741.3|13729.3|13741.3|13730.3|13738.3|13727.3|118
1747307700000|2025-05-15 11:15:00|13740.3|13730.3|13737.3|13726.3|13741.3|13730.3|13736.3|13725.3|79
1747308000000|2025-05-15 11:20:00|13738.3|13727.3|13737.3|13726.3|13739.3|13728.3|13736.3|13725.3|73
1747308300000|2025-05-15 11:25:00|13738.3|13727.3|13739.3|13728.3|13739.3|13728.3|13736.3|13725.3|63
1747308600000|2025-05-15 11:30:00|13738.3|13727.3|13741.3|13730.3|13743.3|13732.3|13738.3|13727.3|106
1747308900000|2025-05-15 11:35:00|13740.3|13729.3|13739.3|13728.3|13742.3|13731.3|13738.3|13727.3|96
1747309200000|2025-05-15 11:40:00|13740.3|13729.3|13742.3|13730.3|13742.3|13731.3|13739.3|13728.3|75
1747309500000|2025-05-15 11:45:00|13741.3|13731.3|13742.3|13730.3|13743.3|13732.3|13740.3|13729.3|86
1747309800000|2025-05-15 11:50:00|13741.3|13731.3|13736.3|13725.3|13741.3|13731.3|13736.3|13725.3|57
1747310100000|2025-05-15 11:55:00|13735.3|13724.3|13736.3|13725.3|13738.3|13727.3|13735.3|13724.3|123
1747310400000|2025-05-15 12:00:00|13737.3|13726.3|13739.3|13728.3|13739.3|13728.3|13734.3|13723.3|102
1747310700000|2025-05-15 12:05:00|13738.3|13727.3|13736.3|13725.3|13738.3|13727.3|13735.3|13724.3|83
1747311000000|2025-05-15 12:10:00|13737.3|13726.3|13738.3|13727.3|13738.3|13727.3|13736.3|13724.3|55
1747311300000|2025-05-15 12:15:00|13739.3|13728.3|13742.3|13731.3|13742.3|13731.3|13739.3|13728.3|92
1747311600000|2025-05-15 12:20:00|13743.3|13732.3|13741.3|13730.3|13745.3|13734.3|13741.3|13730.3|117
1747311900000|2025-05-15 12:25:00|13739.3|13727.3|13734.3|13720.3|13740.3|13727.3|13732.3|13719.3|217
1747312200000|2025-05-15 12:30:00|13735.3|13721.3|13747.3|13736.3|13747.3|13736.3|13733.3|13721.3|235
1747312500000|2025-05-15 12:35:00|13746.3|13735.3|13747.3|13736.3|13748.3|13737.3|13745.3|13734.3|128
1747312800000|2025-05-15 12:40:00|13746.3|13735.3|13750.3|13738.3|13751.3|13740.3|13746.3|13734.3|132
1747313100000|2025-05-15 12:45:00|13751.3|13739.3|13747.3|13735.3|13751.3|13740.3|13745.3|13734.3|262
1747313400000|2025-05-15 12:50:00|13746.3|13736.3|13753.3|13742.3|13753.3|13742.3|13746.3|13735.3|221
1747313700000|2025-05-15 12:55:00|13755.3|13743.3|13755.3|13744.3|13759.3|13748.3|13754.3|13743.3|513
1747314000000|2025-05-15 13:00:00|13756.3|13745.3|13752.3|13741.3|13756.3|13745.3|13752.3|13741.3|120
1747314300000|2025-05-15 13:05:00|13751.3|13740.3|13748.3|13737.3|13752.3|13741.3|13747.3|13736.3|147
1747314600000|2025-05-15 13:10:00|13747.3|13736.3|13745.3|13734.3|13748.3|13737.3|13744.3|13733.3|161
1747314900000|2025-05-15 13:15:00|13746.3|13735.3|13739.3|13727.3|13747.3|13736.3|13739.3|13727.3|193
1747315200000|2025-05-15 13:20:00|13740.3|13728.3|13739.3|13728.3|13740.3|13728.3|13736.3|13724.3|269
1747315500000|2025-05-15 13:25:00|13738.3|13727.3|13738.3|13727.3|13741.3|13730.3|13736.3|13725.3|146
1747315800000|2025-05-15 13:30:00|13739.3|13728.3|13746.3|13734.3|13746.3|13735.3|13733.3|13721.3|1406
1747316100000|2025-05-15 13:35:00|13745.3|13735.3|13751.3|13740.3|13751.3|13740.3|13738.3|13727.3|760
1747316400000|2025-05-15 13:40:00|13750.3|13739.3|13743.3|13732.3|13750.3|13740.3|13740.3|13728.3|539
1747316700000|2025-05-15 13:45:00|13744.3|13733.3|13732.3|13721.3|13744.3|13733.3|13730.3|13718.3|508
1747317000000|2025-05-15 13:50:00|13733.3|13722.3|13738.3|13727.3|13742.3|13731.3|13732.3|13721.3|457
1747317300000|2025-05-15 13:55:00|13739.3|13728.3|13731.3|13720.3|13743.3|13732.3|13731.3|13720.3|402
1747317600000|2025-05-15 14:00:00|13732.3|13721.3|13734.3|13722.3|13736.3|13724.3|13728.3|13716.3|752
1747317900000|2025-05-15 14:05:00|13735.3|13723.3|13731.3|13720.3|13735.3|13724.3|13729.3|13718.3|532
1747318200000|2025-05-15 14:10:00|13732.3|13721.3|13730.3|13719.3|13734.3|13723.3|13728.3|13717.3|290
1747318500000|2025-05-15 14:15:00|13731.3|13720.3|13726.3|13715.3|13731.3|13720.3|13724.3|13712.3|827
1747318800000|2025-05-15 14:20:00|13727.3|13716.3|13724.3|13713.3|13727.3|13716.3|13721.3|13710.3|645
1747319100000|2025-05-15 14:25:00|13723.3|13712.3|13722.3|13711.3|13728.3|13717.3|13722.3|13711.3|642
1747319400000|2025-05-15 14:30:00|13723.3|13712.3|13719.3|13708.3|13725.3|13714.3|13719.3|13708.3|582
1747319700000|2025-05-15 14:35:00|13720.3|13709.3|13725.3|13714.3|13725.3|13714.3|13717.3|13706.3|716
1747320000000|2025-05-15 14:40:00|13724.3|13713.3|13724.3|13713.3|13727.3|13716.3|13723.3|13712.3|351
1747320300000|2025-05-15 14:45:00|13725.3|13712.3|13722.3|13711.3|13728.3|13717.3|13722.3|13711.3|583
1747320600000|2025-05-15 14:50:00|13721.3|13710.3|13722.3|13711.3|13726.3|13715.3|13717.3|13705.3|756
1747320900000|2025-05-15 14:55:00|13723.3|13712.3|13719.3|13708.3|13724.3|13713.3|13714.3|13703.3|839
1747321200000|2025-05-15 15:00:00|13718.3|13707.3|13723.3|13712.3|13723.3|13712.3|13717.3|13706.3|435
1747321500000|2025-05-15 15:05:00|13724.3|13713.3|13727.3|13716.3|13728.3|13717.3|13724.3|13712.3|325
1747321800000|2025-05-15 15:10:00|13726.3|13715.3|13730.3|13719.3|13731.3|13720.3|13726.3|13715.3|317
1747322100000|2025-05-15 15:15:00|13729.3|13718.3|13732.3|13721.3|13733.3|13722.3|13729.3|13718.3|389
1747322400000|2025-05-15 15:20:00|13731.3|13720.3|13733.3|13722.3|13734.3|13723.3|13728.3|13717.3|396
1747322700000|2025-05-15 15:25:00|13732.3|13721.3|13734.3|13723.3|13735.3|13724.3|13729.3|13718.3|464
1747323000000|2025-05-15 15:30:00|13733.3|13722.3|13734.3|13723.3|13735.3|13724.3|13731.3|13720.3|431
1747323300000|2025-05-15 15:35:00|13733.3|13722.3|13735.3|13724.3|13737.3|13726.3|13732.3|13721.3|512
1747323600000|2025-05-15 15:40:00|13734.3|13723.3|13738.3|13726.3|13738.3|13727.3|13734.3|13723.3|447
1747323900000|2025-05-15 15:45:00|13737.3|13727.3|13736.3|13725.3|13739.3|13728.3|13736.3|13725.3|190
1747324200000|2025-05-15 15:50:00|13735.3|13724.3|13739.3|13728.3|13739.3|13728.3|13734.3|13723.3|161
1747324500000|2025-05-15 15:55:00|13738.3|13727.3|13737.3|13726.3|13740.3|13729.3|13737.3|13725.3|145
1747324800000|2025-05-15 16:00:00|13736.3|13725.3|13735.3|13724.3|13738.3|13727.3|13735.3|13724.3|117
1747325100000|2025-05-15 16:05:00|13736.3|13725.3|13735.3|13723.3|13737.3|13726.3|13732.3|13721.3|334
1747325400000|2025-05-15 16:10:00|13734.3|13724.3|13729.3|13718.3|13735.3|13724.3|13727.3|13715.3|266
1747325700000|2025-05-15 16:15:00|13730.3|13719.3|13730.3|13719.3|13734.3|13722.3|13730.3|13719.3|310
1747326000000|2025-05-15 16:20:00|13731.3|13718.3|13731.3|13720.3|13734.3|13723.3|13730.3|13718.3|197
1747326300000|2025-05-15 16:25:00|13730.3|13719.3|13728.3|13717.3|13731.3|13719.3|13725.3|13714.3|302
1747326600000|2025-05-15 16:30:00|13729.3|13718.3|13729.3|13718.3|13732.3|13720.3|13726.3|13715.3|360
1747326900000|2025-05-15 16:35:00|13728.3|13717.3|13734.3|13723.3|13735.3|13724.3|13727.3|13716.3|184
1747327200000|2025-05-15 16:40:00|13733.3|13722.3|13731.3|13720.3|13733.3|13723.3|13730.3|13719.3|148
1747327500000|2025-05-15 16:45:00|13730.3|13719.3|13733.3|13722.3|13733.3|13722.3|13730.3|13719.3|327
1747327800000|2025-05-15 16:50:00|13732.3|13721.3|13732.3|13721.3|13733.3|13722.3|13731.3|13720.3|83
1747328100000|2025-05-15 16:55:00|13733.3|13720.3|13735.3|13723.3|13735.3|13723.3|13731.3|13720.3|96
1747328400000|2025-05-15 17:00:00|13734.3|13724.3|13735.3|13724.3|13735.3|13724.3|13732.3|13721.3|67
1747328700000|2025-05-15 17:05:00|13736.3|13723.3|13733.3|13721.3|13736.3|13725.3|13733.3|13721.3|80
1747329000000|2025-05-15 17:10:00|13732.3|13722.3|13729.3|13718.3|13733.3|13722.3|13729.3|13718.3|58
1747329300000|2025-05-15 17:15:00|13730.3|13719.3|13731.3|13720.3|13732.3|13720.3|13729.3|13718.3|99
1747329600000|2025-05-15 17:20:00|13732.3|13721.3|13733.3|13722.3|13733.3|13722.3|13731.3|13721.3|117
1747329900000|2025-05-15 17:25:00|13732.3|13721.3|13731.3|13720.3|13732.3|13721.3|13731.3|13720.3|57
1747330200000|2025-05-15 17:30:00|13730.3|13719.3|13733.3|13722.3|13733.3|13722.3|13730.3|13719.3|69
1747330500000|2025-05-15 17:35:00|13732.3|13721.3|13734.3|13723.3|13736.3|13725.3|13732.3|13721.3|170
1747330800000|2025-05-15 17:40:00|13733.3|13722.3|13734.3|13723.3|13735.3|13724.3|13733.3|13722.3|47
1747331100000|2025-05-15 17:45:00|13735.3|13724.3|13734.3|13723.3|13737.3|13726.3|13734.3|13723.3|83
1747331400000|2025-05-15 17:50:00|13735.3|13722.3|13738.3|13727.3|13738.3|13727.3|13735.3|13722.3|72
1747331700000|2025-05-15 17:55:00|13737.3|13726.3|13737.3|13726.3|13738.3|13727.3|13735.3|13724.3|84
1747332000000|2025-05-15 18:00:00|13736.3|13725.3|13735.3|13724.3|13737.3|13726.3|13734.3|13723.3|86
1747332300000|2025-05-15 18:05:00|13734.3|13723.3|13737.3|13726.3|13738.3|13727.3|13734.3|13723.3|88
1747332600000|2025-05-15 18:10:00|13738.3|13725.3|13737.3|13726.3|13738.3|13726.3|13736.3|13725.3|70
1747332900000|2025-05-15 18:15:00|13736.3|13725.3|13735.3|13724.3|13738.3|13727.3|13735.3|13724.3|86
1747333200000|2025-05-15 18:20:00|13736.3|13725.3|13735.3|13724.3|13737.3|13726.3|13735.3|13724.3|96
1747333500000|2025-05-15 18:25:00|13736.3|13723.3|13736.3|13725.3|13737.3|13725.3|13734.3|13723.3|49
1747333800000|2025-05-15 18:30:00|13737.3|13726.3|13738.3|13727.3|13738.3|13727.3|13736.3|13725.3|181
1747334100000|2025-05-15 18:35:00|13739.3|13728.3|13739.3|13728.3|13739.3|13728.3|13737.3|13726.3|92
1747334400000|2025-05-15 18:40:00|13740.3|13727.3|13739.8|13729.8|13742.3|13731.3|13739.3|13727.3|152
1747334700000|2025-05-15 18:45:00|13740.3|13730.3|13737.8|13727.8|13740.8|13730.8|13737.8|13727.8|69
1747335000000|2025-05-15 18:50:00|13736.8|13726.8|13736.8|13726.8|13738.8|13728.8|13735.8|13725.8|114
1747335300000|2025-05-15 18:55:00|13736.3|13726.3|13737.8|13727.8|13737.8|13727.8|13735.8|13725.8|184
1747335600000|2025-05-15 19:00:00|13738.3|13728.3|13740.3|13730.3|13740.8|13730.8|13737.8|13727.8|112
1747335900000|2025-05-15 19:05:00|13739.8|13729.8|13739.8|13729.8|13742.8|13732.8|13739.8|13729.8|69
1747336200000|2025-05-15 19:10:00|13739.3|13729.3|13740.8|13730.8|13740.8|13730.8|13738.8|13728.8|69
1747336500000|2025-05-15 19:15:00|13740.3|13730.3|13741.3|13731.3|13742.8|13732.8|13739.8|13729.8|43
1747336800000|2025-05-15 19:20:00|13740.8|13730.8|13738.8|13728.8|13741.3|13731.3|13738.8|13728.8|137
1747337100000|2025-05-15 19:25:00|13738.3|13728.3|13738.3|13728.3|13739.8|13729.8|13737.8|13727.8|63
1747337400000|2025-05-15 19:30:00|13738.8|13728.8|13739.8|13729.8|13741.8|13731.8|13737.8|13727.8|250
1747337700000|2025-05-15 19:35:00|13740.3|13730.3|13738.8|13728.8|13742.8|13732.8|13738.8|13728.8|103
1747338000000|2025-05-15 19:40:00|13738.3|13728.3|13739.8|13729.8|13740.3|13730.3|13737.8|13727.8|176
1747338300000|2025-05-15 19:45:00|13739.3|13729.3|13742.8|13732.8|13744.8|13734.8|13738.8|13728.8|238
1747338600000|2025-05-15 19:50:00|13743.3|13733.3|13745.8|13735.8|13747.8|13737.8|13742.8|13732.8|225
1747338900000|2025-05-15 19:55:00|13746.3|13736.3|13748.3|13738.3|13748.3|13738.3|13745.8|13735.8|344
1747339200000|2025-05-15 20:00:00|13747.8|13737.8|13745.8|13735.8|13747.8|13737.8|13744.3|13734.3|171
1747339500000|2025-05-15 20:05:00|13745.3|13735.3|13744.3|13734.3|13745.3|13735.3|13744.3|13734.3|25
1747339800000|2025-05-15 20:10:00|13743.8|13733.8|13743.8|13733.8|13744.8|13734.8|13743.3|13733.3|20
1747340100000|2025-05-15 20:15:00|13743.3|13733.3|13743.8|13733.8|13743.8|13733.8|13743.3|13733.3|7
1747340400000|2025-05-15 20:20:00|13743.3|13733.3|13744.3|13734.3|13744.8|13734.8|13743.3|13733.3|17
1747340700000|2025-05-15 20:25:00|13744.8|13734.8|13745.3|13735.3|13745.8|13735.8|13743.8|13733.8|175
1747341000000|2025-05-15 20:30:00|13744.8|13734.8|13746.3|13736.3|13747.3|13737.3|13744.8|13734.8|61
1747341300000|2025-05-15 20:35:00|13745.8|13735.8|13745.8|13735.8|13746.3|13736.3|13745.3|13735.3|30
1747341600000|2025-05-15 20:40:00|13745.3|13735.3|13745.8|13735.8|13745.8|13735.8|13744.8|13734.8|38
1747341900000|2025-05-15 20:45:00|13745.3|13735.3|13744.8|13734.8|13745.3|13735.3|13744.3|13734.3|16
1747342200000|2025-05-15 20:50:00|13744.3|13734.3|13744.3|13734.3|13744.8|13734.8|13744.3|13734.3|8
1747342500000|2025-05-15 20:55:00|13743.8|13733.8|13744.3|13734.3|13745.3|13735.3|13743.8|13733.8|19
1747342800000|2025-05-15 21:00:00|13745.3|13735.3|13746.8|13736.8|13746.8|13736.8|13745.3|13735.3|26
1747343700000|2025-05-15 21:15:00|13753.8|13729.8|13754.5|13730.5|13754.5|13730.5|13753.8|13729.8|0
1747344000000|2025-05-15 21:20:00|13754.9|13730.9|13754.1|13730.1|13755|13731|13753.9|13729.9|0
1747344300000|2025-05-15 21:25:00|13754.2|13730.2|13754.9|13730.9|13755.3|13731.3|13754.2|13730.2|0
1747344600000|2025-05-15 21:30:00|13755.2|13731.2|13755.2|13731.2|13755.2|13731.2|13754.7|13730.7|0
1747344900000|2025-05-15 21:35:00|13755.6|13731.6|13755.7|13731.7|13755.7|13731.7|13755.6|13731.6|0
1747345200000|2025-05-15 21:40:00|13755.3|13731.3|13755.8|13731.8|13756|13732|13755.2|13731.2|0
1747345500000|2025-05-15 21:45:00|13755.9|13731.9|13755.7|13731.7|13755.9|13731.9|13755.4|13731.4|0
1747345800000|2025-05-15 21:50:00|13755.6|13731.6|13754.6|13730.6|13755.6|13731.6|13754.6|13730.6|0
1747346100000|2025-05-15 21:55:00|13755|13731|13755.9|13731.9|13755.9|13731.9|13754.9|13730.9|0
1747346400000|2025-05-15 22:00:00|13755.6|13731.6|13764.1|13740.1|13764.1|13740.1|13751.3|13727.3|0
1747346700000|2025-05-15 22:05:00|13764.2|13740.2|13766|13742|13766.6|13742.6|13763.4|13739.4|0
1747347000000|2025-05-15 22:10:00|13766.3|13742.3|13765.1|13741.1|13766.6|13742.6|13764.8|13740.8|0
1747347300000|2025-05-15 22:15:00|13765.2|13741.2|13764|13740|13765.7|13741.7|13763.8|13739.8|0
1747347600000|2025-05-15 22:20:00|13764.1|13740.1|13764.2|13740.2|13765.2|13741.2|13763.2|13739.2|0
1747347900000|2025-05-15 22:25:00|13764.5|13740.5|13764.9|13740.9|13766.3|13742.3|13764.4|13740.4|0
1747348200000|2025-05-15 22:30:00|13765.2|13741.2|13765.2|13741.2|13767.1|13743.1|13764|13740|0
1747348500000|2025-05-15 22:35:00|13765.3|13741.3|13766.1|13742.1|13766.1|13742.1|13764.3|13740.3|0
1747348800000|2025-05-15 22:40:00|13765.8|13741.8|13765.2|13741.2|13766.2|13742.2|13764.6|13740.6|0
1747349100000|2025-05-15 22:45:00|13765.3|13741.3|13764.3|13740.3|13766.1|13742.1|13763.7|13739.7|0
1747349400000|2025-05-15 22:50:00|13764|13740|13763.2|13739.2|13764.5|13740.5|13763.1|13739.1|0
1747349700000|2025-05-15 22:55:00|13763.4|13739.4|13761|13737|13763.7|13739.7|13760.7|13736.7|0
1747350000000|2025-05-15 23:00:00|13750.5|13726.5|13751.6|13727.6|13751.8|13727.8|13750.2|13726.2|0
1747350300000|2025-05-15 23:05:00|13751.3|13727.3|13752.1|13728.1|13752.4|13728.4|13750.7|13726.7|0
1747350600000|2025-05-15 23:10:00|13752.3|13728.3|13750.1|13726.1|13752.7|13728.7|13749.8|13725.8|0
1747350900000|2025-05-15 23:15:00|13761.4|13737.4|13762|13738|13762|13738|13761.1|13737.1|0
1747351200000|2025-05-15 23:20:00|13761.7|13737.7|13762|13738|13762.8|13738.8|13761.1|13737.1|0
1747351500000|2025-05-15 23:25:00|13762.2|13738.2|13762.5|13738.5|13763.4|13739.4|13762|13738|0
1747351800000|2025-05-15 23:30:00|13762.6|13738.6|13762.2|13738.2|13762.6|13738.6|13762.2|13738.2|0
1747352100000|2025-05-15 23:35:00|13762.5|13738.5|13763.1|13739.1|13763.7|13739.7|13760.8|13736.8|0
1747352400000|2025-05-15 23:40:00|13763.4|13739.4|13764.3|13740.3|13765.1|13741.1|13763.3|13739.3|0
1747352700000|2025-05-15 23:45:00|13764|13740|13763.7|13739.7|13765.4|13741.4|13763.3|13739.3|0
1747353000000|2025-05-15 23:50:00|13764|13740|13762.7|13738.7|13764.3|13740.3|13762.5|13738.5|0
1747353300000|2025-05-15 23:55:00|13762.8|13738.8|13764.1|13740.1|13764.1|13740.1|13762.1|13738.1|0
1747353600000|2025-05-16 00:00:00|13764.6|13740.6|13766|13742|13768.5|13744.5|13763|13739|0
1747353900000|2025-05-16 00:05:00|13765.9|13741.9|13766|13742|13767|13743|13764.7|13740.7|0
1747354200000|2025-05-16 00:10:00|13765.9|13741.9|13767.9|13743.9|13768.6|13744.6|13765.9|13741.9|0
1747354500000|2025-05-16 00:15:00|13768.2|13744.2|13766.5|13742.5|13768.5|13744.5|13766.2|13742.2|0
1747354800000|2025-05-16 00:20:00|13766.6|13742.6|13764.7|13740.7|13767.4|13743.4|13764.6|13740.6|0
1747355100000|2025-05-16 00:25:00|13764.9|13740.9|13763|13739|13765.2|13741.2|13762.5|13738.5|0
1747355400000|2025-05-16 00:30:00|13762.8|13738.8|13762.2|13738.2|13763.3|13739.3|13761.9|13737.9|0
1747355700000|2025-05-16 00:35:00|13762.3|13738.3|13761.2|13737.2|13763.6|13739.6|13760.6|13736.6|0
1747356000000|2025-05-16 00:40:00|13761.5|13737.5|13762.3|13738.3|13762.8|13738.8|13761.5|13737.5|0
1747356300000|2025-05-16 00:45:00|13762.2|13738.2|13754|13730|13762.2|13738.2|13753.3|13729.3|0
1747356600000|2025-05-16 00:50:00|13753.9|13729.9|13754.1|13730.1|13755.3|13731.3|13753|13729|0
1747356900000|2025-05-16 00:55:00|13753.9|13729.9|13751.7|13727.7|13754.1|13730.1|13751.1|13727.1|0
1747357200000|2025-05-16 01:00:00|13745.9|13735.9|13739.9|13729.9|13745.9|13735.9|13731.9|13721.9|1859
1747357500000|2025-05-16 01:05:00|13740.9|13730.9|13742.9|13732.9|13742.9|13732.9|13736.9|13726.9|759
1747357800000|2025-05-16 01:10:00|13741.9|13731.9|13740.9|13730.9|13741.9|13731.9|13738.9|13728.9|505
1747358100000|2025-05-16 01:15:00|13738.9|13728.9|13735.9|13725.9|13742.9|13732.9|13730.9|13720.9|1361
1747358400000|2025-05-16 01:20:00|13734.9|13724.9|13731.9|13721.9|13734.9|13724.9|13719.9|13709.9|1657
1747358700000|2025-05-16 01:25:00|13730.9|13720.9|13748.9|13738.9|13749.9|13739.9|13725.9|13715.9|2307
1747359000000|2025-05-16 01:30:00|13754.9|13744.9|13721.9|13711.9|13766.9|13756.9|13706.9|13696.9|26479
1747359300000|2025-05-16 01:35:00|13723.9|13713.9|13700.9|13690.9|13728.9|13718.9|13690.9|13680.9|9704
1747359600000|2025-05-16 01:40:00|13699.9|13689.9|13686.9|13676.9|13710.9|13700.9|13676.9|13666.9|6990
1747359900000|2025-05-16 01:45:00|13688.9|13678.9|13677.9|13667.9|13695.9|13685.9|13677.9|13667.9|4990
1747360200000|2025-05-16 01:50:00|13675.9|13665.9|13661.9|13651.9|13693.9|13683.9|13661.9|13651.9|6410
1747360500000|2025-05-16 01:55:00|13660.9|13650.9|13690.9|13680.9|13693.9|13683.9|13655.9|13645.9|4427
1747360800000|2025-05-16 02:00:00|13689.9|13679.9|13660.9|13650.9|13689.9|13679.9|13654.9|13644.9|4687
1747361100000|2025-05-16 02:05:00|13661.9|13651.9|13647.9|13637.9|13662.9|13652.9|13640.9|13630.9|3824
1747361400000|2025-05-16 02:10:00|13646.9|13636.9|13627.9|13617.9|13646.9|13636.9|13619.9|13609.9|7014
1747361700000|2025-05-16 02:15:00|13626.9|13616.9|13617.9|13607.9|13626.9|13616.9|13609.9|13599.9|3927
1747362000000|2025-05-16 02:20:00|13616.9|13606.9|13613.9|13603.9|13618.9|13608.9|13607.9|13597.9|3481
1747362300000|2025-05-16 02:25:00|13612.9|13602.9|13589.9|13579.9|13612.9|13602.9|13587.9|13577.9|4625
1747362600000|2025-05-16 02:30:00|13590.9|13580.9|13608.9|13598.9|13610.9|13600.9|13585.9|13575.9|3043
1747362900000|2025-05-16 02:35:00|13607.9|13597.9|13604.9|13594.9|13610.9|13600.9|13597.9|13587.9|2034
1747363200000|2025-05-16 02:40:00|13603.9|13593.9|13610.9|13600.9|13614.9|13604.9|13600.9|13590.9|1859
1747363500000|2025-05-16 02:45:00|13609.9|13599.9|13613.9|13603.9|13617.9|13607.9|13604.9|13594.9|2176
1747363800000|2025-05-16 02:50:00|13614.9|13604.9|13626.9|13616.9|13627.9|13617.9|13612.9|13602.9|2514
1747364100000|2025-05-16 02:55:00|13625.9|13615.9|13632.9|13622.9|13639.9|13629.9|13624.9|13614.9|2470
1747364400000|2025-05-16 03:00:00|13633.9|13623.9|13631.9|13621.9|13640.9|13630.9|13629.9|13619.9|2250
1747364700000|2025-05-16 03:05:00|13630.9|13620.9|13626.9|13616.9|13632.9|13622.9|13621.9|13611.9|1826
1747365000000|2025-05-16 03:10:00|13628.9|13618.9|13628.9|13618.9|13634.9|13624.9|13627.9|13617.9|872
1747365300000|2025-05-16 03:15:00|13629.9|13619.9|13630.9|13620.9|13637.9|13627.9|13628.9|13618.9|1215
1747365600000|2025-05-16 03:20:00|13629.9|13619.9|13625.9|13615.9|13633.9|13623.9|13625.9|13615.9|868
1747365900000|2025-05-16 03:25:00|13626.9|13616.9|13631.9|13621.9|13636.9|13626.9|13625.9|13615.9|1260
1747366200000|2025-05-16 03:30:00|13632.9|13622.9|13644.9|13634.9|13644.9|13634.9|13632.9|13622.9|927
1747366500000|2025-05-16 03:35:00|13643.9|13633.9|13641.9|13631.9|13644.9|13634.9|13640.9|13630.9|362
1747366800000|2025-05-16 03:40:00|13640.9|13630.9|13637.9|13627.9|13644.9|13634.9|13635.9|13625.9|827
1747367100000|2025-05-16 03:45:00|13636.9|13626.9|13631.9|13621.9|13636.9|13626.9|13631.9|13621.9|420
1747367400000|2025-05-16 03:50:00|13630.9|13620.9|13627.9|13617.9|13631.9|13621.9|13627.9|13617.9|446
1747367700000|2025-05-16 03:55:00|13628.9|13618.9|13624.9|13614.9|13629.9|13619.9|13623.9|13613.9|429
1747368000000|2025-05-16 04:00:00|13625.9|13615.9|13628.9|13618.9|13628.9|13618.9|13622.9|13612.9|465
1747368300000|2025-05-16 04:05:00|13627.9|13617.9|13633.9|13623.9|13634.9|13624.9|13627.9|13617.9|257
1747368600000|2025-05-16 04:10:00|13632.9|13622.9|13633.9|13623.9|13633.9|13623.9|13631.9|13621.9|77
1747368900000|2025-05-16 04:15:00|13632.9|13622.9|13628.9|13618.9|13632.9|13622.9|13626.9|13616.9|294
1747369200000|2025-05-16 04:20:00|13629.9|13619.9|13625.9|13615.9|13629.9|13619.9|13625.9|13615.9|282
1747369500000|2025-05-16 04:25:00|13626.9|13616.9|13627.9|13617.9|13630.9|13620.9|13625.9|13615.9|312
1747369800000|2025-05-16 04:30:00|13628.9|13618.9|13633.9|13623.9|13633.9|13623.9|13628.9|13618.9|118
1747370100000|2025-05-16 04:35:00|13632.9|13622.9|13633.9|13623.9|13635.9|13625.9|13631.9|13621.9|240
1747370400000|2025-05-16 04:40:00|13632.9|13622.9|13633.9|13623.9|13633.9|13623.9|13632.9|13622.9|83
1747370700000|2025-05-16 04:45:00|13632.9|13622.9|13633.9|13623.9|13633.9|13623.9|13631.9|13621.9|289
1747371000000|2025-05-16 04:50:00|13632.9|13622.9|13633.9|13623.9|13634.9|13624.9|13631.9|13621.9|439
1747371300000|2025-05-16 04:55:00|13634.9|13624.9|13631.9|13621.9|13635.9|13625.9|13631.9|13621.9|379
1747371600000|2025-05-16 05:00:00|13628.9|13618.9|13634.9|13624.9|13636.9|13626.9|13628.9|13618.9|2096
1747371900000|2025-05-16 05:05:00|13633.9|13623.9|13642.9|13632.9|13642.9|13632.9|13633.9|13623.9|1186
1747372200000|2025-05-16 05:10:00|13641.9|13631.9|13644.9|13634.9|13646.9|13636.9|13636.9|13626.9|1718
1747372500000|2025-05-16 05:15:00|13645.9|13635.9|13651.9|13641.9|13658.9|13648.9|13643.9|13633.9|2376
1747372800000|2025-05-16 05:20:00|13652.9|13642.9|13646.9|13636.9|13654.9|13644.9|13646.9|13636.9|1310
1747373100000|2025-05-16 05:25:00|13645.9|13635.9|13636.9|13626.9|13646.9|13636.9|13635.9|13625.9|1264
1747373400000|2025-05-16 05:30:00|13635.9|13625.9|13632.9|13622.9|13636.9|13626.9|13627.9|13617.9|1391
1747373700000|2025-05-16 05:35:00|13633.9|13623.9|13636.9|13626.9|13637.9|13627.9|13627.9|13617.9|1930
1747374000000|2025-05-16 05:40:00|13637.9|13627.9|13622.9|13612.9|13637.9|13627.9|13619.9|13609.9|2669
1747374300000|2025-05-16 05:45:00|13623.9|13613.9|13635.9|13625.9|13638.9|13628.9|13619.9|13609.9|3033
1747374600000|2025-05-16 05:50:00|13634.9|13624.9|13632.9|13622.9|13641.9|13631.9|13632.9|13622.9|2545
1747374900000|2025-05-16 05:55:00|13633.9|13623.9|13621.9|13611.9|13633.9|13623.9|13621.9|13611.9|1425
1747375200000|2025-05-16 06:00:00|13620.9|13610.9|13613.9|13603.9|13621.9|13611.9|13613.9|13603.9|2247
1747375500000|2025-05-16 06:05:00|13615.9|13605.9|13611.9|13601.9|13620.9|13610.9|13610.9|13600.9|1555
1747375800000|2025-05-16 06:10:00|13610.9|13600.9|13627.9|13617.9|13627.9|13617.9|13604.9|13594.9|1536
1747376100000|2025-05-16 06:15:00|13628.9|13618.9|13635.9|13625.9|13636.9|13626.9|13625.9|13615.9|1864
1747376400000|2025-05-16 06:20:00|13634.9|13624.9|13637.9|13627.9|13639.9|13629.9|13631.9|13621.9|2619
1747376700000|2025-05-16 06:25:00|13636.9|13626.9|13626.9|13616.9|13644.9|13634.9|13624.9|13614.9|2374
1747377000000|2025-05-16 06:30:00|13627.9|13617.9|13615.9|13605.9|13628.9|13618.9|13613.9|13603.9|3210
1747377300000|2025-05-16 06:35:00|13614.9|13604.9|13630.9|13620.9|13632.9|13622.9|13613.9|13603.9|2967
1747377600000|2025-05-16 06:40:00|13631.9|13621.9|13620.9|13610.9|13632.9|13622.9|13619.9|13609.9|4716
1747377900000|2025-05-16 06:45:00|13619.9|13609.9|13623.9|13613.9|13628.9|13618.9|13618.9|13608.9|4850
1747378200000|2025-05-16 06:50:00|13622.9|13612.9|13631.9|13621.9|13631.9|13621.9|13622.9|13612.9|4705
1747378500000|2025-05-16 06:55:00|13632.9|13622.9|13628.9|13618.9|13634.9|13624.9|13625.9|13615.9|5153
1747378800000|2025-05-16 07:00:00|13630.9|13619.9|13630.9|13619.9|13635.9|13624.9|13622.9|13610.9|2588
1747379100000|2025-05-16 07:05:00|13629.9|13618.9|13631.9|13620.9|13631.9|13620.9|13621.9|13610.9|842
1747379400000|2025-05-16 07:10:00|13632.9|13621.9|13633.9|13622.9|13637.9|13626.9|13632.9|13621.9|1524
1747379700000|2025-05-16 07:15:00|13634.9|13623.9|13635.9|13624.9|13637.9|13626.9|13633.9|13622.9|454
1747380000000|2025-05-16 07:20:00|13636.9|13625.9|13639.9|13628.9|13640.9|13629.9|13635.9|13624.9|650
1747380300000|2025-05-16 07:25:00|13638.9|13627.9|13639.9|13628.9|13641.9|13629.9|13638.9|13627.9|735
1747380600000|2025-05-16 07:30:00|13640.9|13629.9|13638.9|13627.9|13640.9|13629.9|13635.9|13624.9|570
1747380900000|2025-05-16 07:35:00|13637.9|13626.9|13638.9|13627.9|13640.9|13629.9|13636.9|13625.9|550
1747381200000|2025-05-16 07:40:00|13639.9|13628.9|13642.9|13630.9|13643.9|13632.9|13638.9|13627.9|1054
1747381500000|2025-05-16 07:45:00|13641.9|13629.9|13642.9|13631.9|13643.9|13631.9|13637.9|13626.9|1298
1747381800000|2025-05-16 07:50:00|13643.9|13630.9|13645.9|13634.9|13646.9|13634.9|13641.9|13630.9|1405
1747382100000|2025-05-16 07:55:00|13644.9|13633.9|13644.9|13633.9|13647.9|13636.9|13643.9|13632.9|683
1747382400000|2025-05-16 08:00:00|13645.9|13634.9|13640.9|13629.9|13645.9|13634.9|13638.9|13627.9|602
1747382700000|2025-05-16 08:05:00|13639.9|13628.9|13631.9|13620.9|13640.9|13629.9|13631.9|13620.9|1122
1747383000000|2025-05-16 08:10:00|13630.9|13619.9|13629.9|13618.9|13631.9|13620.9|13628.9|13617.9|979
1747383300000|2025-05-16 08:15:00|13630.9|13619.9|13632.9|13621.9|13632.9|13621.9|13625.9|13613.9|1164
1747383600000|2025-05-16 08:20:00|13633.9|13620.9|13634.9|13623.9|13636.9|13625.9|13628.9|13616.9|600
1747383900000|2025-05-16 08:25:00|13633.9|13622.9|13630.9|13617.9|13635.9|13624.9|13627.9|13615.9|1034
1747384200000|2025-05-16 08:30:00|13636.9|13612.9|13637.3|13613.3|13637.3|13613.3|13635.3|13611.3|4
1747384500000|2025-05-16 08:35:00|13637.1|13613.1|13635.6|13611.6|13640.2|13616.2|13635.5|13611.5|327
1747384800000|2025-05-16 08:40:00|13635.9|13611.9|13636.6|13612.6|13636.6|13612.6|13633.7|13609.7|0
1747385100000|2025-05-16 08:45:00|13636.9|13612.9|13635.5|13611.5|13636.9|13612.9|13635.5|13611.5|128
1747385400000|2025-05-16 08:50:00|13635.8|13611.8|13638.7|13614.7|13640.2|13616.2|13634.8|13610.8|41
1747385700000|2025-05-16 08:55:00|13638.5|13614.5|13636.1|13612.1|13638.5|13614.5|13635.4|13611.4|131
1747386000000|2025-05-16 09:00:00|13632.9|13621.9|13625.9|13613.9|13634.9|13621.9|13622.9|13611.9|454
1747386300000|2025-05-16 09:05:00|13624.9|13612.9|13626.9|13614.9|13626.9|13615.9|13623.9|13611.9|152
1747386600000|2025-05-16 09:10:00|13625.9|13613.9|13628.9|13617.9|13628.9|13617.9|13624.9|13612.9|162
1747386900000|2025-05-16 09:15:00|13627.9|13616.9|13628.9|13616.9|13628.9|13616.9|13624.9|13613.9|191
1747387200000|2025-05-16 09:20:00|13629.9|13617.9|13629.9|13618.9|13630.9|13619.9|13628.9|13616.9|160
1747387500000|2025-05-16 09:25:00|13628.9|13617.9|13626.9|13615.9|13629.9|13617.9|13624.9|13613.9|172
1747387800000|2025-05-16 09:30:00|13625.9|13614.9|13625.9|13613.9|13625.9|13614.9|13623.9|13612.9|116
1747388100000|2025-05-16 09:35:00|13624.9|13614.9|13626.9|13614.9|13626.9|13615.9|13624.9|13613.9|95
1747388400000|2025-05-16 09:40:00|13625.9|13613.9|13626.9|13615.9|13626.9|13615.9|13623.9|13612.9|80
1747388700000|2025-05-16 09:45:00|13627.9|13616.9|13628.9|13617.9|13630.9|13619.9|13626.9|13615.9|218
1747389000000|2025-05-16 09:50:00|13629.9|13616.9|13632.9|13621.9|13632.9|13621.9|13628.9|13616.9|41
1747389300000|2025-05-16 09:55:00|13633.9|13620.9|13631.9|13620.9|13634.9|13623.9|13631.9|13620.9|98
1747389600000|2025-05-16 10:00:00|13632.9|13621.9|13631.9|13620.9|13633.9|13622.9|13631.9|13619.9|134
1747389900000|2025-05-16 10:05:00|13632.9|13621.9|13633.9|13622.9|13634.9|13622.9|13631.9|13620.9|36
1747390200000|2025-05-16 10:10:00|13634.9|13623.9|13633.9|13622.9|13635.9|13624.9|13633.9|13622.9|44
1747390500000|2025-05-16 10:15:00|13634.9|13623.9|13635.9|13624.9|13636.9|13625.9|13634.9|13623.9|34
1747390800000|2025-05-16 10:20:00|13636.9|13625.9|13635.9|13624.9|13636.9|13625.9|13635.9|13624.9|21
1747391100000|2025-05-16 10:25:00|13636.9|13625.9|13636.9|13625.9|13636.9|13625.9|13633.9|13622.9|77
1747391400000|2025-05-16 10:30:00|13637.9|13626.9|13636.9|13624.9|13637.9|13626.9|13635.9|13624.9|24
1747391700000|2025-05-16 10:35:00|13635.9|13623.9|13635.9|13624.9|13636.9|13624.9|13634.9|13623.9|70
1747392000000|2025-05-16 10:40:00|13636.9|13625.9|13636.9|13625.9|13636.9|13625.9|13635.9|13624.9|34
1747392300000|2025-05-16 10:45:00|13637.9|13626.9|13636.9|13625.9|13638.9|13626.9|13636.9|13624.9|76
1747392600000|2025-05-16 10:50:00|13635.9|13624.9|13634.9|13623.9|13636.9|13625.9|13634.9|13622.9|56
1747392900000|2025-05-16 10:55:00|13633.9|13622.9|13631.9|13619.9|13633.9|13622.9|13630.9|13619.9|64
1747393200000|2025-05-16 11:00:00|13630.9|13620.9|13630.9|13619.9|13632.9|13621.9|13630.9|13618.9|66
1747393500000|2025-05-16 11:05:00|13631.9|13620.9|13631.9|13620.9|13632.9|13620.9|13630.9|13619.9|14
1747393800000|2025-05-16 11:10:00|13630.9|13619.9|13631.9|13620.9|13631.9|13620.9|13630.9|13618.9|24
1747394100000|2025-05-16 11:15:00|13630.9|13619.9|13630.9|13619.9|13631.9|13620.9|13630.9|13618.9|36
1747394400000|2025-05-16 11:20:00|13631.9|13620.9|13631.9|13620.9|13632.9|13621.9|13631.9|13620.9|16
1747394700000|2025-05-16 11:25:00|13632.9|13621.9|13628.9|13617.9|13632.9|13621.9|13628.9|13617.9|52
1747395000000|2025-05-16 11:30:00|13627.9|13616.9|13624.9|13612.9|13627.9|13617.9|13623.9|13611.9|258
1747395300000|2025-05-16 11:35:00|13623.9|13611.9|13626.9|13615.9|13626.9|13615.9|13622.9|13611.9|91
1747395600000|2025-05-16 11:40:00|13627.9|13616.9|13630.9|13619.9|13630.9|13619.9|13627.9|13616.9|61
1747395900000|2025-05-16 11:45:00|13629.9|13618.9|13632.9|13621.9|13634.9|13623.9|13629.9|13618.9|59
1747396200000|2025-05-16 11:50:00|13631.9|13620.9|13629.9|13618.9|13631.9|13620.9|13629.9|13618.9|46
1747396500000|2025-05-16 11:55:00|13630.9|13617.9|13631.9|13620.9|13632.9|13620.9|13628.9|13617.9|78
1747396800000|2025-05-16 12:00:00|13632.9|13619.9|13627.9|13616.9|13632.9|13619.9|13626.9|13615.9|92
1747397100000|2025-05-16 12:05:00|13626.9|13615.9|13627.9|13616.9|13629.9|13618.9|13626.9|13615.9|41
1747397400000|2025-05-16 12:10:00|13626.9|13615.9|13624.9|13613.9|13626.9|13616.9|13622.9|13611.9|187
1747397700000|2025-05-16 12:15:00|13623.9|13612.9|13623.9|13611.9|13624.9|13612.9|13622.9|13611.9|179
1747398000000|2025-05-16 12:20:00|13622.9|13610.9|13626.9|13614.9|13626.9|13614.9|13621.9|13610.9|99
1747398300000|2025-05-16 12:25:00|13627.9|13615.9|13628.9|13617.9|13630.9|13619.9|13627.9|13615.9|168
1747398600000|2025-05-16 12:30:00|13629.9|13618.9|13626.9|13615.9|13629.9|13618.9|13626.9|13615.9|136
1747398900000|2025-05-16 12:35:00|13627.9|13616.9|13625.9|13614.9|13627.9|13616.9|13625.9|13614.9|88
1747399200000|2025-05-16 12:40:00|13626.9|13615.9|13626.9|13615.9|13629.9|13617.9|13626.9|13615.9|182
1747399500000|2025-05-16 12:45:00|13625.9|13614.9|13624.9|13613.9|13626.9|13615.9|13624.9|13613.9|87
1747399800000|2025-05-16 12:50:00|13623.9|13612.9|13622.9|13611.9|13624.9|13613.9|13622.9|13611.9|80
1747400100000|2025-05-16 12:55:00|13623.9|13612.9|13622.9|13611.9|13623.9|13612.9|13622.9|13611.9|61
1747400400000|2025-05-16 13:00:00|13621.9|13610.9|13619.9|13608.9|13622.9|13611.9|13617.9|13605.9|194
1747400700000|2025-05-16 13:05:00|13620.9|13609.9|13625.9|13614.9|13625.9|13614.9|13619.9|13608.9|85
1747401000000|2025-05-16 13:10:00|13626.9|13615.9|13630.9|13618.9|13631.9|13619.9|13624.9|13613.9|385
1747401300000|2025-05-16 13:15:00|13629.9|13619.9|13634.9|13623.9|13634.9|13623.9|13629.9|13618.9|438
1747401600000|2025-05-16 13:20:00|13635.9|13624.9|13634.9|13623.9|13635.9|13624.9|13629.9|13617.9|446
1747401900000|2025-05-16 13:25:00|13632.9|13622.9|13632.9|13621.9|13636.9|13625.9|13631.9|13619.9|389
1747402200000|2025-05-16 13:30:00|13633.9|13622.9|13626.9|13615.9|13633.9|13622.9|13626.9|13615.9|886
1747402500000|2025-05-16 13:35:00|13625.9|13614.9|13625.9|13614.9|13626.9|13615.9|13620.9|13609.9|639
1747402800000|2025-05-16 13:40:00|13624.9|13613.9|13622.9|13611.9|13628.9|13617.9|13619.9|13608.9|501
1747403100000|2025-05-16 13:45:00|13623.9|13610.9|13621.9|13610.9|13623.9|13612.9|13618.9|13607.9|414
1747403400000|2025-05-16 13:50:00|13622.9|13611.9|13627.9|13616.9|13628.9|13617.9|13618.9|13607.9|1377
1747403700000|2025-05-16 13:55:00|13626.9|13615.9|13630.9|13618.9|13630.9|13618.9|13625.9|13614.9|545
1747404000000|2025-05-16 14:00:00|13627.9|13615.9|13628.9|13617.9|13632.9|13620.9|13625.9|13614.9|448
1747404300000|2025-05-16 14:05:00|13629.9|13618.9|13631.9|13620.9|13631.9|13620.9|13625.9|13614.9|234
1747404600000|2025-05-16 14:10:00|13632.9|13621.9|13635.9|13624.9|13635.9|13624.9|13630.9|13619.9|215
1747404900000|2025-05-16 14:15:00|13636.9|13625.9|13633.9|13622.9|13636.9|13625.9|13630.9|13619.9|266
1747405200000|2025-05-16 14:20:00|13632.9|13621.9|13637.9|13625.9|13637.9|13626.9|13629.9|13618.9|159
1747405500000|2025-05-16 14:25:00|13636.9|13626.9|13630.9|13619.9|13637.9|13626.9|13629.9|13618.9|278
1747405800000|2025-05-16 14:30:00|13631.9|13620.9|13629.9|13618.9|13632.9|13621.9|13627.9|13616.9|114
1747406100000|2025-05-16 14:35:00|13630.9|13617.9|13625.9|13614.9|13630.9|13618.9|13624.9|13613.9|198
1747406400000|2025-05-16 14:40:00|13624.9|13613.9|13623.9|13612.9|13625.9|13614.9|13623.9|13611.9|293
1747406700000|2025-05-16 14:45:00|13622.9|13611.9|13623.9|13612.9|13626.9|13615.9|13622.9|13610.9|181
1747407000000|2025-05-16 14:50:00|13622.9|13611.9|13623.9|13612.9|13625.9|13614.9|13622.9|13611.9|212
1747407300000|2025-05-16 14:55:00|13624.9|13613.9|13624.9|13613.9|13625.9|13614.9|13624.9|13613.9|97
1747407600000|2025-05-16 15:00:00|13625.9|13614.9|13624.9|13613.9|13626.9|13615.9|13624.9|13613.9|104
1747407900000|2025-05-16 15:05:00|13625.9|13612.9|13622.9|13611.9|13625.9|13614.9|13622.9|13611.9|119
1747408200000|2025-05-16 15:10:00|13623.9|13612.9|13624.9|13612.9|13624.9|13613.9|13622.9|13611.9|146
1747408500000|2025-05-16 15:15:00|13623.9|13613.9|13623.9|13612.9|13625.9|13614.9|13622.9|13611.9|274
1747408800000|2025-05-16 15:20:00|13624.9|13613.9|13621.9|13610.9|13624.9|13613.9|13620.9|13609.9|420
1747409100000|2025-05-16 15:25:00|13622.9|13611.9|13626.9|13615.9|13626.9|13615.9|13622.9|13611.9|163
1747409400000|2025-05-16 15:30:00|13625.9|13614.9|13625.9|13614.9|13627.9|13616.9|13624.9|13613.9|187
1747409700000|2025-05-16 15:35:00|13626.9|13615.9|13625.9|13614.9|13627.9|13616.9|13624.9|13613.9|106
1747410000000|2025-05-16 15:40:00|13626.9|13615.9|13630.9|13619.9|13630.9|13619.9|13625.9|13614.9|176
1747410300000|2025-05-16 15:45:00|13629.9|13618.9|13628.9|13617.9|13629.9|13619.9|13627.9|13616.9|123
1747410600000|2025-05-16 15:50:00|13627.9|13616.9|13627.9|13616.9|13629.9|13618.9|13625.9|13614.9|86
1747410900000|2025-05-16 15:55:00|13626.9|13615.9|13624.9|13613.9|13627.9|13616.9|13624.9|13613.9|90
1747411200000|2025-05-16 16:00:00|13625.9|13612.9|13625.9|13614.9|13627.9|13616.9|13624.9|13612.9|208
1747411500000|2025-05-16 16:05:00|13626.9|13613.9|13622.9|13611.9|13626.9|13614.9|13622.9|13611.9|38
1747411800000|2025-05-16 16:10:00|13621.9|13610.9|13623.9|13612.9|13624.9|13613.9|13621.9|13610.9|97
1747412100000|2025-05-16 16:15:00|13624.9|13613.9|13626.9|13615.9|13627.9|13616.9|13624.9|13613.9|31
1747412400000|2025-05-16 16:20:00|13627.9|13616.9|13626.9|13615.9|13627.9|13616.9|13625.9|13614.9|40
1747412700000|2025-05-16 16:25:00|13627.9|13616.9|13626.9|13615.9|13628.9|13617.9|13626.9|13615.9|34
1747413000000|2025-05-16 16:30:00|13627.9|13616.9|13627.9|13616.9|13630.9|13619.9|13626.9|13616.9|57
1747413300000|2025-05-16 16:35:00|13628.9|13615.9|13629.9|13618.9|13629.9|13618.9|13627.9|13615.9|25
1747413600000|2025-05-16 16:40:00|13630.9|13617.9|13628.9|13617.9|13630.9|13618.9|13627.9|13616.9|62
1747413900000|2025-05-16 16:45:00|13629.9|13618.9|13628.9|13617.9|13630.9|13618.9|13628.9|13616.9|37
1747414200000|2025-05-16 16:50:00|13627.9|13616.9|13628.9|13617.9|13630.9|13618.9|13627.9|13616.9|48
1747414500000|2025-05-16 16:55:00|13629.9|13618.9|13630.9|13619.9|13630.9|13619.9|13629.9|13618.9|35
1747414800000|2025-05-16 17:00:00|13629.9|13618.9|13632.9|13621.9|13633.9|13621.9|13629.9|13618.9|51
1747415100000|2025-05-16 17:05:00|13633.9|13622.9|13630.9|13619.9|13633.9|13622.9|13630.9|13619.9|101
1747415400000|2025-05-16 17:10:00|13629.9|13618.9|13632.9|13621.9|13633.9|13621.9|13629.9|13618.9|32
1747415700000|2025-05-16 17:15:00|13633.9|13622.9|13632.9|13621.9|13633.9|13622.9|13632.9|13621.9|39
1747416000000|2025-05-16 17:20:00|13633.9|13620.9|13633.9|13622.9|13633.9|13622.9|13632.9|13620.9|165
1747416300000|2025-05-16 17:25:00|13632.9|13621.9|13632.9|13621.9|13633.9|13621.9|13631.9|13620.9|26
1747416600000|2025-05-16 17:30:00|13631.9|13620.9|13631.9|13620.9|13633.9|13622.9|13631.9|13620.9|29
1747416900000|2025-05-16 17:35:00|13632.9|13619.9|13629.9|13618.9|13632.9|13620.9|13629.9|13618.9|51
1747417200000|2025-05-16 17:40:00|13628.9|13617.9|13628.9|13617.9|13629.9|13618.9|13627.9|13616.9|27
1747417500000|2025-05-16 17:45:00|13629.9|13616.9|13630.9|13619.9|13631.9|13620.9|13628.9|13616.9|31
1747417800000|2025-05-16 17:50:00|13629.9|13618.9|13628.9|13617.9|13630.9|13619.9|13628.9|13617.9|30
1747418100000|2025-05-16 17:55:00|13629.9|13618.9|13630.9|13619.9|13631.9|13620.9|13628.9|13617.9|49
1747418400000|2025-05-16 18:00:00|13631.9|13620.9|13631.9|13620.9|13632.9|13621.9|13630.9|13619.9|132
1747418700000|2025-05-16 18:05:00|13632.9|13621.9|13631.9|13620.9|13632.9|13621.9|13630.9|13619.9|55
1747419000000|2025-05-16 18:10:00|13632.9|13619.9|13632.9|13621.9|13633.9|13621.9|13631.9|13619.9|16
1747419300000|2025-05-16 18:15:00|13633.9|13620.9|13632.9|13621.9|13633.9|13621.9|13631.9|13620.9|31
1747419600000|2025-05-16 18:20:00|13633.9|13622.9|13634.9|13623.9|13634.9|13623.9|13632.9|13622.9|46
1747419900000|2025-05-16 18:25:00|13633.9|13622.9|13634.9|13623.9|13635.9|13624.9|13633.9|13622.9|46
1747420200000|2025-05-16 18:30:00|13633.9|13622.9|13631.9|13620.9|13634.9|13622.9|13631.9|13620.9|57
1747420500000|2025-05-16 18:35:00|13632.9|13619.9|13628.9|13617.9|13632.9|13619.9|13628.9|13616.9|168
1747420800000|2025-05-16 18:40:00|13629.9|13618.9|13629.9|13619.9|13630.9|13619.9|13627.9|13616.9|269
1747421100000|2025-05-16 18:45:00|13629.4|13619.4|13631.4|13621.4|13632.4|13622.4|13629.4|13619.4|148
1747421400000|2025-05-16 18:50:00|13631.9|13621.9|13632.4|13622.4|13633.9|13623.9|13631.4|13621.4|90
1747421700000|2025-05-16 18:55:00|13632.9|13622.9|13635.4|13625.4|13635.4|13625.4|13632.9|13622.9|372
1747422000000|2025-05-16 19:00:00|13634.9|13624.9|13641.4|13631.4|13641.4|13631.4|13633.9|13623.9|797
1747422300000|2025-05-16 19:05:00|13642.4|13632.4|13644.4|13634.4|13644.4|13634.4|13640.4|13630.4|417
1747422600000|2025-05-16 19:10:00|13643.9|13633.9|13642.4|13632.4|13644.4|13634.4|13641.4|13631.4|561
1747422900000|2025-05-16 19:15:00|13643.4|13633.4|13643.4|13633.4|13644.4|13634.4|13642.4|13632.4|225
1747423200000|2025-05-16 19:20:00|13644.4|13634.4|13651.4|13641.4|13652.4|13642.4|13643.9|13633.9|517
1747423500000|2025-05-16 19:25:00|13650.9|13640.9|13651.4|13641.4|13651.4|13641.4|13649.4|13639.4|153
1747423800000|2025-05-16 19:30:00|13651.9|13641.9|13653.4|13643.4|13653.4|13643.4|13651.4|13641.4|249
1747424100000|2025-05-16 19:35:00|13654.4|13644.4|13654.4|13644.4|13655.4|13645.4|13653.4|13643.4|343
1747424400000|2025-05-16 19:40:00|13653.9|13643.9|13652.4|13642.4|13654.4|13644.4|13652.4|13642.4|183
1747424700000|2025-05-16 19:45:00|13653.4|13643.4|13651.4|13641.4|13653.4|13643.4|13648.4|13638.4|210
1747425000000|2025-05-16 19:50:00|13651.9|13641.9|13647.4|13637.4|13651.9|13641.9|13647.4|13637.4|200
1747425300000|2025-05-16 19:55:00|13646.9|13636.9|13654.9|13644.9|13654.9|13644.9|13643.4|13633.4|317
1747425600000|2025-05-16 20:00:00|13655.4|13645.4|13653.4|13643.4|13655.4|13645.4|13649.9|13639.9|171
1747425900000|2025-05-16 20:05:00|13652.9|13642.9|13654.4|13644.4|13655.4|13645.4|13652.9|13642.9|122
1747426200000|2025-05-16 20:10:00|13653.9|13643.9|13654.4|13644.4|13654.4|13644.4|13651.9|13641.9|128
1747426500000|2025-05-16 20:15:00|13654.9|13644.9|13654.9|13644.9|13655.4|13645.4|13654.4|13644.4|21
1747426800000|2025-05-16 20:20:00|13654.4|13644.4|13653.9|13643.9|13654.9|13644.9|13653.9|13643.9|7
1747427100000|2025-05-16 20:25:00|13653.4|13643.4|13653.4|13643.4|13653.9|13643.9|13653.4|13643.4|5
1747427400000|2025-05-16 20:30:00|13652.9|13642.9|13652.9|13642.9|13654.9|13644.9|13651.4|13641.4|32
1747427700000|2025-05-16 20:35:00|13653.4|13643.4|13652.9|13642.9|13653.9|13643.9|13651.9|13641.9|12
1747428000000|2025-05-16 20:40:00|13652.4|13642.4|13653.4|13643.4|13653.9|13643.9|13651.9|13641.9|106
1747428300000|2025-05-16 20:45:00|13652.9|13642.9|13651.9|13641.9|13653.4|13643.4|13650.9|13640.9|41
1747428600000|2025-05-16 20:50:00|13651.4|13641.4|13650.4|13640.4|13653.9|13643.9|13650.4|13640.4|162
1747428900000|2025-05-16 20:55:00|13649.9|13639.9|13656.4|13646.4|13661.4|13651.4|13648.4|13638.4|449
1747605600000|2025-05-18 22:00:00|13644.7|13620.7|13648.9|13624.9|13653.1|13629.1|13638.1|13614.1|0
1747605900000|2025-05-18 22:05:00|13648.7|13624.7|13653.3|13629.3|13654.2|13630.2|13646.3|13622.3|0
1747606200000|2025-05-18 22:10:00|13653.2|13629.2|13643.4|13619.4|13653.6|13629.6|13643.3|13619.3|0
1747606500000|2025-05-18 22:15:00|13643.3|13619.3|13644.7|13620.7|13645|13621|13641.3|13617.3|0
1747606800000|2025-05-18 22:20:00|13644.8|13620.8|13649.3|13625.3|13649.6|13625.6|13644.8|13620.8|0
1747607100000|2025-05-18 22:25:00|13649.6|13625.6|13646.6|13622.6|13649.7|13625.7|13645.7|13621.7|0
1747607400000|2025-05-18 22:30:00|13646.2|13622.2|13649|13625|13650|13626|13643.1|13619.1|0
1747607700000|2025-05-18 22:35:00|13649.4|13625.4|13646.6|13622.6|13649.4|13625.4|13645.1|13621.1|0
1747608000000|2025-05-18 22:40:00|13646.3|13622.3|13645.8|13621.8|13647.1|13623.1|13644.8|13620.8|0
1747608300000|2025-05-18 22:45:00|13646|13622|13648.6|13624.6|13648.9|13624.9|13645.7|13621.7|0
1747608600000|2025-05-18 22:50:00|13648.3|13624.3|13649.4|13625.4|13650|13626|13648|13624|0
1747608900000|2025-05-18 22:55:00|13649.3|13625.3|13655.2|13631.2|13656.1|13632.1|13649.3|13625.3|0
1747609200000|2025-05-18 23:00:00|13655.3|13631.3|13655|13631|13655.8|13631.8|13651.7|13627.7|0
1747609500000|2025-05-18 23:05:00|13655.2|13631.2|13655.8|13631.8|13656.3|13632.3|13653.1|13629.1|0
1747609800000|2025-05-18 23:10:00|13655.7|13631.7|13654.8|13630.8|13656|13632|13653.7|13629.7|0
1747610100000|2025-05-18 23:15:00|13654.3|13630.3|13653.8|13629.8|13654.5|13630.5|13652.7|13628.7|0
1747610400000|2025-05-18 23:20:00|13653.7|13629.7|13653.5|13629.5|13654.8|13630.8|13653.1|13629.1|0
1747610700000|2025-05-18 23:25:00|13653.4|13629.4|13657.4|13633.4|13657.7|13633.7|13652.9|13628.9|0
1747611000000|2025-05-18 23:30:00|13657.6|13633.6|13658.3|13634.3|13659.4|13635.4|13656.4|13632.4|0
1747611300000|2025-05-18 23:35:00|13658.5|13634.5|13661.9|13637.9|13662.3|13638.3|13657.7|13633.7|0
1747611600000|2025-05-18 23:40:00|13661.8|13637.8|13665.2|13641.2|13666.1|13642.1|13660.6|13636.6|0
1747611900000|2025-05-18 23:45:00|13665.5|13641.5|13659.7|13635.7|13665.8|13641.8|13659.4|13635.4|0
1747612200000|2025-05-18 23:50:00|13659.6|13635.6|13658.1|13634.1|13659.9|13635.9|13658|13634|0
1747612500000|2025-05-18 23:55:00|13658|13634|13657.5|13633.5|13659|13635|13657|13633|0
1747612800000|2025-05-19 00:00:00|13657.6|13633.6|13651.2|13627.2|13658|13634|13650.4|13626.4|0
1747613100000|2025-05-19 00:05:00|13651.3|13627.3|13650.5|13626.5|13652.5|13628.5|13649.6|13625.6|0
1747613400000|2025-05-19 00:10:00|13650.6|13626.6|13650|13626|13650.8|13626.8|13648.6|13624.6|0
1747613700000|2025-05-19 00:15:00|13649.8|13625.8|13652.1|13628.1|13652.1|13628.1|13649.1|13625.1|0
1747614000000|2025-05-19 00:20:00|13652.3|13628.3|13648.3|13624.3|13652.7|13628.7|13647.8|13623.8|0
1747614300000|2025-05-19 00:25:00|13648.5|13624.5|13644.8|13620.8|13649.1|13625.1|13644.4|13620.4|0
1747614600000|2025-05-19 00:30:00|13644.5|13620.5|13642.2|13618.2|13644.8|13620.8|13640.2|13616.2|0
1747614900000|2025-05-19 00:35:00|13642.4|13618.4|13643.2|13619.2|13644.1|13620.1|13640|13616|0
1747615200000|2025-05-19 00:40:00|13643|13619|13641.8|13617.8|13644.3|13620.3|13640|13616|0
1747615500000|2025-05-19 00:45:00|13641.5|13617.5|13660.9|13636.9|13661.4|13637.4|13639.8|13615.8|0
1747615800000|2025-05-19 00:50:00|13661|13637|13668|13644|13668.5|13644.5|13661|13637|0
1747616100000|2025-05-19 00:55:00|13667.9|13643.9|13648.7|13624.7|13668.2|13644.2|13648.3|13624.3|0
1747616400000|2025-05-19 01:00:00|13636.5|13626.5|13644.5|13634.5|13653.5|13643.5|13636.5|13626.5|1712
1747616700000|2025-05-19 01:05:00|13643.5|13633.5|13644.5|13634.5|13646.5|13636.5|13638.5|13628.5|673
1747617000000|2025-05-19 01:10:00|13645.5|13635.5|13634.5|13624.5|13645.5|13635.5|13631.5|13621.5|623
1747617300000|2025-05-19 01:15:00|13635.5|13625.5|13622.5|13612.5|13637.5|13627.5|13620.5|13610.5|1340
1747617600000|2025-05-19 01:20:00|13621.5|13611.5|13621.5|13611.5|13635.5|13625.5|13614.5|13604.5|2177
1747617900000|2025-05-19 01:25:00|13622.5|13612.5|13620.5|13610.5|13633.5|13623.5|13615.5|13605.5|2358
1747618200000|2025-05-19 01:30:00|13623.5|13613.5|13625.5|13615.5|13638.5|13628.5|13586.5|13576.5|17180
1747618500000|2025-05-19 01:35:00|13626.5|13616.5|13600.5|13590.5|13630.5|13620.5|13590.5|13580.5|6174
1747618800000|2025-05-19 01:40:00|13598.5|13588.5|13600.5|13590.5|13622.5|13612.5|13594.5|13584.5|5752
1747619100000|2025-05-19 01:45:00|13599.5|13589.5|13596.5|13586.5|13610.5|13600.5|13582.5|13572.5|6059
1747619400000|2025-05-19 01:50:00|13594.5|13584.5|13589.5|13579.5|13600.5|13590.5|13580.5|13570.5|3668
1747619700000|2025-05-19 01:55:00|13588.5|13578.5|13563.5|13553.5|13589.5|13579.5|13563.5|13553.5|3278
1747620000000|2025-05-19 02:00:00|13562.5|13552.5|13580.5|13570.5|13583.5|13573.5|13555.5|13545.5|4179
1747620300000|2025-05-19 02:05:00|13581.5|13571.5|13596.5|13586.5|13601.5|13591.5|13576.5|13566.5|3998
1747620600000|2025-05-19 02:10:00|13595.5|13585.5|13572.5|13562.5|13600.5|13590.5|13572.5|13562.5|3416
1747620900000|2025-05-19 02:15:00|13573.5|13563.5|13559.5|13549.5|13576.5|13566.5|13559.5|13549.5|2890
1747621200000|2025-05-19 02:20:00|13558.5|13548.5|13566.5|13556.5|13574.5|13564.5|13551.5|13541.5|3955
1747621500000|2025-05-19 02:25:00|13565.5|13555.5|13555.5|13545.5|13566.5|13556.5|13552.5|13542.5|3243
1747621800000|2025-05-19 02:30:00|13556.5|13546.5|13572.5|13562.5|13574.5|13564.5|13555.5|13545.5|2137
1747622100000|2025-05-19 02:35:00|13573.5|13563.5|13571.5|13561.5|13578.5|13568.5|13568.5|13558.5|1492
1747622400000|2025-05-19 02:40:00|13570.5|13560.5|13571.5|13561.5|13575.5|13565.5|13567.5|13557.5|1619
1747622700000|2025-05-19 02:45:00|13570.5|13560.5|13572.5|13562.5|13579.5|13569.5|13570.5|13560.5|1521
1747623000000|2025-05-19 02:50:00|13573.5|13563.5|13575.5|13565.5|13583.5|13573.5|13571.5|13561.5|1722
1747623300000|2025-05-19 02:55:00|13574.5|13564.5|13574.5|13564.5|13584.5|13574.5|13568.5|13558.5|4098
1747623600000|2025-05-19 03:00:00|13575.5|13565.5|13584.5|13574.5|13586.5|13576.5|13574.5|13564.5|2527
1747623900000|2025-05-19 03:05:00|13585.5|13575.5|13589.5|13579.5|13589.5|13579.5|13576.5|13566.5|2017
1747624200000|2025-05-19 03:10:00|13588.5|13578.5|13578.5|13568.5|13588.5|13578.5|13577.5|13567.5|1997
1747624500000|2025-05-19 03:15:00|13577.5|13567.5|13576.5|13566.5|13581.5|13571.5|13572.5|13562.5|2132
1747624800000|2025-05-19 03:20:00|13577.5|13567.5|13571.5|13561.5|13583.5|13573.5|13571.5|13561.5|2795
1747625100000|2025-05-19 03:25:00|13570.5|13560.5|13573.5|13563.5|13575.5|13565.5|13565.5|13555.5|1887
1747625400000|2025-05-19 03:30:00|13572.5|13562.5|13566.5|13556.5|13572.5|13562.5|13565.5|13555.5|380
1747625700000|2025-05-19 03:35:00|13567.5|13557.5|13567.5|13557.5|13567.5|13557.5|13562.5|13552.5|467
1747626000000|2025-05-19 03:40:00|13566.5|13556.5|13563.5|13553.5|13566.5|13556.5|13560.5|13550.5|579
1747626300000|2025-05-19 03:45:00|13564.5|13554.5|13567.5|13557.5|13568.5|13558.5|13562.5|13552.5|543
1747626600000|2025-05-19 03:50:00|13568.5|13558.5|13567.5|13557.5|13568.5|13558.5|13565.5|13555.5|681
1747626900000|2025-05-19 03:55:00|13568.5|13558.5|13569.5|13559.5|13571.5|13561.5|13567.5|13557.5|444
1747627200000|2025-05-19 04:00:00|13568.5|13558.5|13569.5|13559.5|13570.5|13560.5|13565.5|13555.5|341
1747627500000|2025-05-19 04:05:00|13568.5|13558.5|13568.5|13558.5|13570.5|13560.5|13567.5|13557.5|181
1747627800000|2025-05-19 04:10:00|13567.5|13557.5|13566.5|13556.5|13568.5|13558.5|13566.5|13556.5|125
1747628100000|2025-05-19 04:15:00|13565.5|13555.5|13567.5|13557.5|13567.5|13557.5|13563.5|13553.5|216
1747628400000|2025-05-19 04:20:00|13568.5|13558.5|13569.5|13559.5|13569.5|13559.5|13567.5|13557.5|242
1747628700000|2025-05-19 04:25:00|13570.5|13560.5|13569.5|13559.5|13570.5|13560.5|13567.5|13557.5|156
1747629000000|2025-05-19 04:30:00|13570.5|13560.5|13569.5|13559.5|13570.5|13560.5|13569.5|13559.5|117
1747629300000|2025-05-19 04:35:00|13568.5|13558.5|13566.5|13556.5|13569.5|13559.5|13564.5|13554.5|273
1747629600000|2025-05-19 04:40:00|13565.5|13555.5|13566.5|13556.5|13567.5|13557.5|13564.5|13554.5|208
1747629900000|2025-05-19 04:45:00|13567.5|13557.5|13565.5|13555.5|13568.5|13558.5|13565.5|13555.5|230
1747630200000|2025-05-19 04:50:00|13566.5|13556.5|13566.5|13556.5|13567.5|13557.5|13564.5|13554.5|234
1747630500000|2025-05-19 04:55:00|13565.5|13555.5|13567.5|13557.5|13567.5|13557.5|13564.5|13554.5|398
1747630800000|2025-05-19 05:00:00|13569.5|13559.5|13574.5|13564.5|13580.5|13570.5|13569.5|13559.5|2332
1747631100000|2025-05-19 05:05:00|13575.5|13565.5|13578.5|13568.5|13582.5|13572.5|13574.5|13564.5|1259
1747631400000|2025-05-19 05:10:00|13577.5|13567.5|13582.5|13572.5|13585.5|13575.5|13576.5|13566.5|1291
1747631700000|2025-05-19 05:15:00|13581.5|13571.5|13583.5|13573.5|13584.5|13574.5|13577.5|13567.5|1152
1747632000000|2025-05-19 05:20:00|13584.5|13574.5|13564.5|13554.5|13584.5|13574.5|13564.5|13554.5|1318
1747632300000|2025-05-19 05:25:00|13565.5|13555.5|13566.5|13556.5|13571.5|13561.5|13562.5|13552.5|2033
1747632600000|2025-05-19 05:30:00|13567.5|13557.5|13570.5|13560.5|13570.5|13560.5|13563.5|13553.5|1366
1747632900000|2025-05-19 05:35:00|13572.5|13562.5|13574.5|13564.5|13578.5|13568.5|13567.5|13557.5|2128
1747633200000|2025-05-19 05:40:00|13573.5|13563.5|13572.5|13562.5|13575.5|13565.5|13569.5|13559.5|1371
1747633500000|2025-05-19 05:45:00|13573.5|13563.5|13568.5|13558.5|13575.5|13565.5|13567.5|13557.5|989
1747633800000|2025-05-19 05:50:00|13569.5|13559.5|13575.5|13565.5|13578.5|13568.5|13568.5|13558.5|1083
1747634100000|2025-05-19 05:55:00|13574.5|13564.5|13559.5|13549.5|13575.5|13565.5|13558.5|13548.5|2948
1747634400000|2025-05-19 06:00:00|13560.5|13550.5|13579.5|13569.5|13579.5|13569.5|13557.5|13547.5|1380
1747634700000|2025-05-19 06:05:00|13580.5|13570.5|13592.5|13582.5|13599.5|13589.5|13577.5|13567.5|2426
1747635000000|2025-05-19 06:10:00|13593.5|13583.5|13598.5|13588.5|13610.5|13600.5|13593.5|13583.5|1924
1747635300000|2025-05-19 06:15:00|13599.5|13589.5|13591.5|13581.5|13602.5|13592.5|13587.5|13577.5|1431
1747635600000|2025-05-19 06:20:00|13592.5|13582.5|13575.5|13565.5|13594.5|13584.5|13574.5|13564.5|994
1747635900000|2025-05-19 06:25:00|13576.5|13566.5|13570.5|13560.5|13577.5|13567.5|13568.5|13558.5|1796
1747636200000|2025-05-19 06:30:00|13571.5|13561.5|13575.5|13565.5|13579.5|13569.5|13569.5|13559.5|2540
1747636500000|2025-05-19 06:35:00|13576.5|13566.5|13577.5|13567.5|13579.5|13569.5|13572.5|13562.5|1912
1747636800000|2025-05-19 06:40:00|13576.5|13566.5|13572.5|13562.5|13580.5|13570.5|13570.5|13560.5|2234
1747637100000|2025-05-19 06:45:00|13571.5|13561.5|13580.5|13570.5|13582.5|13572.5|13568.5|13558.5|2947
1747637400000|2025-05-19 06:50:00|13579.5|13569.5|13579.5|13569.5|13586.5|13576.5|13578.5|13568.5|4267
1747637700000|2025-05-19 06:55:00|13580.5|13570.5|13576.5|13566.5|13587.5|13577.5|13576.5|13566.5|4851
1747638000000|2025-05-19 07:00:00|13577.5|13565.5|13569.5|13558.5|13580.5|13569.5|13569.5|13558.5|1613
1747638300000|2025-05-19 07:05:00|13570.5|13559.5|13573.5|13562.5|13580.5|13568.5|13569.5|13558.5|1001
1747638600000|2025-05-19 07:10:00|13572.5|13561.5|13581.5|13570.5|13584.5|13572.5|13572.5|13561.5|1168
1747638900000|2025-05-19 07:15:00|13580.5|13569.5|13586.5|13575.5|13587.5|13575.5|13580.5|13568.5|390
1747639200000|2025-05-19 07:20:00|13587.5|13574.5|13597.5|13586.5|13600.5|13588.5|13586.5|13574.5|2004
1747639500000|2025-05-19 07:25:00|13596.5|13585.5|13592.5|13581.5|13598.5|13586.5|13591.5|13580.5|1078
1747639800000|2025-05-19 07:30:00|13593.5|13582.5|13590.5|13579.5|13594.5|13583.5|13590.5|13579.5|644
1747640100000|2025-05-19 07:35:00|13591.5|13580.5|13592.5|13581.5|13595.5|13583.5|13588.5|13576.5|1197
1747640400000|2025-05-19 07:40:00|13593.5|13582.5|13590.5|13579.5|13593.5|13582.5|13588.5|13577.5|1000
1747640700000|2025-05-19 07:45:00|13591.5|13580.5|13585.5|13574.5|13591.5|13580.5|13585.5|13573.5|674
1747641000000|2025-05-19 07:50:00|13586.5|13575.5|13587.5|13576.5|13589.5|13577.5|13585.5|13574.5|472
1747641300000|2025-05-19 07:55:00|13586.5|13575.5|13582.5|13571.5|13587.5|13576.5|13581.5|13570.5|877
1747641600000|2025-05-19 08:00:00|13583.5|13572.5|13576.5|13564.5|13583.5|13572.5|13575.5|13564.5|971
1747641900000|2025-05-19 08:05:00|13577.5|13565.5|13574.5|13563.5|13581.5|13569.5|13572.5|13561.5|1310
1747642200000|2025-05-19 08:10:00|13575.5|13564.5|13576.5|13565.5|13578.5|13567.5|13574.5|13562.5|714
1747642500000|2025-05-19 08:15:00|13577.5|13566.5|13578.5|13567.5|13581.5|13570.5|13576.5|13565.5|811
1747642800000|2025-05-19 08:20:00|13577.5|13566.5|13575.5|13564.5|13577.5|13566.5|13572.5|13560.5|977
1747643100000|2025-05-19 08:25:00|13576.5|13565.5|13574.5|13561.5|13577.5|13566.5|13570.5|13559.5|870
1747643400000|2025-05-19 08:30:00|13579.8|13555.8|13578.3|13554.3|13580.1|13556.1|13575.5|13551.5|0
1747643700000|2025-05-19 08:35:00|13578.4|13554.4|13578.3|13554.3|13579.9|13555.9|13575.6|13551.6|639
1747644000000|2025-05-19 08:40:00|13578.6|13554.6|13575.7|13551.7|13578.7|13554.7|13573.2|13549.2|0
1747644300000|2025-05-19 08:45:00|13575.8|13551.8|13578.7|13554.7|13579.4|13555.4|13574.6|13550.6|308
1747644600000|2025-05-19 08:50:00|13578.6|13554.6|13580.4|13556.4|13580.4|13556.4|13577.7|13553.7|45
1747644900000|2025-05-19 08:55:00|13580.6|13556.6|13577.9|13553.9|13580.7|13556.7|13577.4|13553.4|325
1747645200000|2025-05-19 09:00:00|13577.8|13553.8|13560.5|13548.5|13577.8|13553.8|13546.5|13534.5|1174
1747645500000|2025-05-19 09:05:00|13559.5|13549.5|13564.5|13553.5|13564.5|13553.5|13559.5|13548.5|127
1747645800000|2025-05-19 09:10:00|13565.5|13552.5|13566.5|13555.5|13567.5|13555.5|13564.5|13552.5|113
1747646100000|2025-05-19 09:15:00|13565.5|13554.5|13571.5|13560.5|13572.5|13561.5|13565.5|13553.5|299
1747646400000|2025-05-19 09:20:00|13570.5|13559.5|13567.5|13556.5|13572.5|13561.5|13567.5|13556.5|195
1747646700000|2025-05-19 09:25:00|13566.5|13555.5|13567.5|13556.5|13567.5|13556.5|13565.5|13554.5|87
1747647000000|2025-05-19 09:30:00|13568.5|13557.5|13567.5|13556.5|13569.5|13558.5|13567.5|13556.5|66
1747647300000|2025-05-19 09:35:00|13568.5|13557.5|13567.5|13556.5|13568.5|13557.5|13565.5|13554.5|61
1747647600000|2025-05-19 09:40:00|13568.5|13557.5|13564.5|13553.5|13568.5|13557.5|13564.5|13553.5|43
1747647900000|2025-05-19 09:45:00|13563.5|13552.5|13563.5|13552.5|13564.5|13553.5|13563.5|13552.5|46
1747648200000|2025-05-19 09:50:00|13564.5|13553.5|13566.5|13555.5|13566.5|13555.5|13563.5|13552.5|131
1747648500000|2025-05-19 09:55:00|13567.5|13554.5|13570.5|13558.5|13571.5|13559.5|13567.5|13554.5|164
1747648800000|2025-05-19 10:00:00|13569.5|13559.5|13568.5|13557.5|13570.5|13559.5|13567.5|13556.5|78
1747649100000|2025-05-19 10:05:00|13569.5|13556.5|13566.5|13555.5|13569.5|13556.5|13566.5|13554.5|57
1747649400000|2025-05-19 10:10:00|13567.5|13556.5|13571.5|13559.5|13571.5|13559.5|13566.5|13556.5|57
1747649700000|2025-05-19 10:15:00|13570.5|13560.5|13570.5|13559.5|13571.5|13560.5|13570.5|13558.5|53
1747650000000|2025-05-19 10:20:00|13569.5|13558.5|13570.5|13559.5|13571.5|13560.5|13569.5|13558.5|27
1747650300000|2025-05-19 10:25:00|13572.5|13561.5|13567.5|13556.5|13572.5|13561.5|13566.5|13555.5|196
1747650600000|2025-05-19 10:30:00|13566.5|13555.5|13567.5|13555.5|13567.5|13556.5|13564.5|13553.5|62
1747650900000|2025-05-19 10:35:00|13566.5|13556.5|13572.5|13561.5|13573.5|13561.5|13566.5|13555.5|46
1747651200000|2025-05-19 10:40:00|13573.5|13560.5|13572.5|13561.5|13573.5|13562.5|13571.5|13560.5|55
1747651500000|2025-05-19 10:45:00|13573.5|13562.5|13574.5|13562.5|13575.5|13564.5|13572.5|13561.5|75
1747651800000|2025-05-19 10:50:00|13575.5|13563.5|13575.5|13564.5|13577.5|13566.5|13574.5|13563.5|119
1747652100000|2025-05-19 10:55:00|13574.5|13563.5|13574.5|13563.5|13576.5|13564.5|13573.5|13562.5|26
1747652400000|2025-05-19 11:00:00|13575.5|13564.5|13572.5|13561.5|13576.5|13565.5|13572.5|13561.5|83
1747652700000|2025-05-19 11:05:00|13571.5|13560.5|13573.5|13562.5|13574.5|13563.5|13571.5|13560.5|35
1747653000000|2025-05-19 11:10:00|13572.5|13561.5|13570.5|13559.5|13573.5|13562.5|13570.5|13559.5|28
1747653300000|2025-05-19 11:15:00|13569.5|13558.5|13570.5|13559.5|13571.5|13559.5|13568.5|13557.5|64
1747653600000|2025-05-19 11:20:00|13571.5|13558.5|13572.5|13561.5|13572.5|13561.5|13570.5|13558.5|43
1747653900000|2025-05-19 11:25:00|13573.5|13562.5|13573.5|13562.5|13574.5|13563.5|13573.5|13562.5|33
1747654200000|2025-05-19 11:30:00|13572.5|13561.5|13571.5|13560.5|13572.5|13561.5|13571.5|13559.5|21
1747654500000|2025-05-19 11:35:00|13572.5|13561.5|13572.5|13561.5|13573.5|13562.5|13572.5|13560.5|14
1747654800000|2025-05-19 11:40:00|13573.5|13562.5|13572.5|13561.5|13574.5|13563.5|13572.5|13561.5|18
1747655100000|2025-05-19 11:45:00|13573.5|13562.5|13574.5|13562.5|13574.5|13563.5|13572.5|13561.5|32
1747655400000|2025-05-19 11:50:00|13573.5|13563.5|13575.5|13563.5|13576.5|13564.5|13573.5|13562.5|39
1747655700000|2025-05-19 11:55:00|13574.5|13564.5|13576.5|13565.5|13577.5|13565.5|13574.5|13562.5|43
1747656000000|2025-05-19 12:00:00|13575.5|13564.5|13575.5|13564.5|13577.5|13566.5|13575.5|13564.5|38
1747656300000|2025-05-19 12:05:00|13574.5|13563.5|13572.5|13560.5|13574.5|13563.5|13571.5|13560.5|67
1747656600000|2025-05-19 12:10:00|13571.5|13559.5|13575.5|13564.5|13576.5|13565.5|13570.5|13559.5|94
1747656900000|2025-05-19 12:15:00|13574.5|13563.5|13571.5|13560.5|13575.5|13564.5|13571.5|13560.5|55
1747657200000|2025-05-19 12:20:00|13570.5|13559.5|13569.5|13558.5|13571.5|13560.5|13569.5|13558.5|57
1747657500000|2025-05-19 12:25:00|13570.5|13559.5|13570.5|13559.5|13575.5|13564.5|13569.5|13559.5|489
1747657800000|2025-05-19 12:30:00|13568.5|13558.5|13567.5|13556.5|13569.5|13559.5|13562.5|13551.5|476
1747658100000|2025-05-19 12:35:00|13568.5|13555.5|13567.5|13556.5|13568.5|13557.5|13566.5|13555.5|53
1747658400000|2025-05-19 12:40:00|13566.5|13555.5|13567.5|13556.5|13569.5|13558.5|13566.5|13554.5|38
1747658700000|2025-05-19 12:45:00|13566.5|13555.5|13564.5|13553.5|13567.5|13556.5|13564.5|13552.5|123
1747659000000|2025-05-19 12:50:00|13565.5|13554.5|13566.5|13555.5|13567.5|13555.5|13564.5|13553.5|93
1747659300000|2025-05-19 12:55:00|13565.5|13554.5|13566.5|13555.5|13566.5|13555.5|13564.5|13553.5|80
1747659600000|2025-05-19 13:00:00|13565.5|13554.5|13566.5|13555.5|13569.5|13558.5|13565.5|13554.5|76
1747659900000|2025-05-19 13:05:00|13565.5|13554.5|13565.5|13554.5|13566.5|13555.5|13563.5|13552.5|80
1747660200000|2025-05-19 13:10:00|13566.5|13555.5|13562.5|13551.5|13566.5|13555.5|13560.5|13549.5|311
1747660500000|2025-05-19 13:15:00|13561.5|13550.5|13561.5|13550.5|13563.5|13551.5|13560.5|13549.5|106
1747660800000|2025-05-19 13:20:00|13562.5|13551.5|13561.5|13550.5|13563.5|13552.5|13561.5|13550.5|33
1747661100000|2025-05-19 13:25:00|13562.5|13551.5|13564.5|13553.5|13566.5|13555.5|13560.5|13549.5|134
1747661400000|2025-05-19 13:30:00|13565.5|13552.5|13565.5|13554.5|13572.5|13560.5|13562.5|13551.5|1410
1747661700000|2025-05-19 13:35:00|13564.5|13553.5|13562.5|13551.5|13567.5|13556.5|13561.5|13549.5|658
1747662000000|2025-05-19 13:40:00|13561.5|13550.5|13564.5|13552.5|13568.5|13556.5|13556.5|13545.5|1067
1747662300000|2025-05-19 13:45:00|13563.5|13553.5|13562.5|13551.5|13565.5|13554.5|13560.5|13549.5|400
1747662600000|2025-05-19 13:50:00|13563.5|13552.5|13568.5|13557.5|13568.5|13557.5|13560.5|13549.5|336
1747662900000|2025-05-19 13:55:00|13567.5|13556.5|13572.5|13560.5|13573.5|13561.5|13566.5|13555.5|177
1747663200000|2025-05-19 14:00:00|13571.5|13561.5|13566.5|13555.5|13572.5|13561.5|13566.5|13555.5|161
1747663500000|2025-05-19 14:05:00|13567.5|13556.5|13571.5|13560.5|13573.5|13562.5|13566.5|13555.5|330
1747663800000|2025-05-19 14:10:00|13570.5|13559.5|13572.5|13561.5|13573.5|13561.5|13569.5|13557.5|174
1747664100000|2025-05-19 14:15:00|13571.5|13560.5|13576.5|13565.5|13576.5|13565.5|13571.5|13560.5|140
1747664400000|2025-05-19 14:20:00|13575.5|13564.5|13575.5|13564.5|13577.5|13566.5|13574.5|13562.5|122
1747664700000|2025-05-19 14:25:00|13574.5|13563.5|13572.5|13561.5|13575.5|13563.5|13570.5|13559.5|183
1747665000000|2025-05-19 14:30:00|13573.5|13560.5|13574.5|13563.5|13575.5|13564.5|13572.5|13560.5|198
1747665300000|2025-05-19 14:35:00|13573.5|13562.5|13575.5|13564.5|13577.5|13566.5|13573.5|13561.5|194
1747665600000|2025-05-19 14:40:00|13576.5|13565.5|13578.5|13567.5|13579.5|13568.5|13576.5|13565.5|93
1747665900000|2025-05-19 14:45:00|13579.5|13568.5|13577.5|13565.5|13580.5|13569.5|13577.5|13565.5|74
1747666200000|2025-05-19 14:50:00|13576.5|13566.5|13580.5|13569.5|13580.5|13569.5|13576.5|13565.5|76
1747666500000|2025-05-19 14:55:00|13579.5|13568.5|13579.5|13568.5|13581.5|13570.5|13578.5|13567.5|147
1747666800000|2025-05-19 15:00:00|13580.5|13569.5|13580.5|13569.5|13581.5|13570.5|13578.5|13566.5|159
1747667100000|2025-05-19 15:05:00|13579.5|13568.5|13583.5|13572.5|13585.5|13573.5|13579.5|13568.5|357
1747667400000|2025-05-19 15:10:00|13584.5|13573.5|13588.5|13577.5|13589.5|13577.5|13582.5|13571.5|354
1747667700000|2025-05-19 15:15:00|13589.5|13578.5|13589.5|13578.5|13591.5|13580.5|13588.5|13577.5|197
1747668000000|2025-05-19 15:20:00|13590.5|13579.5|13591.5|13580.5|13592.5|13581.5|13589.5|13578.5|408
1747668300000|2025-05-19 15:25:00|13592.5|13581.5|13599.5|13588.5|13600.5|13589.5|13589.5|13578.5|743
1747668600000|2025-05-19 15:30:00|13600.5|13587.5|13599.5|13588.5|13601.5|13590.5|13595.5|13584.5|675
1747668900000|2025-05-19 15:35:00|13600.5|13589.5|13601.5|13590.5|13602.5|13591.5|13600.5|13589.5|314
1747669200000|2025-05-19 15:40:00|13602.5|13591.5|13603.5|13591.5|13603.5|13592.5|13600.5|13589.5|303
1747669500000|2025-05-19 15:45:00|13602.5|13590.5|13601.5|13589.5|13602.5|13591.5|13599.5|13588.5|384
1747669800000|2025-05-19 15:50:00|13600.5|13588.5|13600.5|13589.5|13601.5|13590.5|13599.5|13588.5|161
1747670100000|2025-05-19 15:55:00|13599.5|13588.5|13598.5|13587.5|13600.5|13589.5|13598.5|13586.5|283
1747670400000|2025-05-19 16:00:00|13597.5|13586.5|13595.5|13584.5|13598.5|13587.5|13593.5|13582.5|287
1747670700000|2025-05-19 16:05:00|13594.5|13583.5|13595.5|13584.5|13595.5|13584.5|13594.5|13583.5|217
1747671000000|2025-05-19 16:10:00|13594.5|13583.5|13596.5|13585.5|13596.5|13585.5|13594.5|13583.5|309
1747671300000|2025-05-19 16:15:00|13595.5|13584.5|13596.5|13584.5|13597.5|13586.5|13593.5|13582.5|168
1747671600000|2025-05-19 16:20:00|13597.5|13585.5|13598.5|13587.5|13599.5|13588.5|13596.5|13585.5|64
1747671900000|2025-05-19 16:25:00|13597.5|13586.5|13600.5|13588.5|13600.5|13589.5|13597.5|13586.5|67
1747672200000|2025-05-19 16:30:00|13599.5|13587.5|13598.5|13586.5|13599.5|13587.5|13597.5|13586.5|81
1747672500000|2025-05-19 16:35:00|13597.5|13587.5|13598.5|13587.5|13598.5|13587.5|13597.5|13586.5|35
1747672800000|2025-05-19 16:40:00|13597.5|13586.5|13597.5|13585.5|13598.5|13586.5|13596.5|13584.5|197
1747673100000|2025-05-19 16:45:00|13596.5|13586.5|13595.5|13583.5|13597.5|13586.5|13595.5|13583.5|128
1747673400000|2025-05-19 16:50:00|13596.5|13584.5|13595.5|13584.5|13596.5|13585.5|13594.5|13583.5|180
1747673700000|2025-05-19 16:55:00|13596.5|13583.5|13595.5|13583.5|13597.5|13586.5|13593.5|13582.5|337
1747674000000|2025-05-19 17:00:00|13594.5|13584.5|13598.5|13587.5|13598.5|13587.5|13594.5|13583.5|100
1747674300000|2025-05-19 17:05:00|13599.5|13588.5|13598.5|13587.5|13599.5|13588.5|13598.5|13586.5|96
1747674600000|2025-05-19 17:10:00|13597.5|13586.5|13596.5|13585.5|13598.5|13587.5|13596.5|13585.5|101
1747674900000|2025-05-19 17:15:00|13595.5|13584.5|13596.5|13585.5|13596.5|13585.5|13595.5|13584.5|28
1747675200000|2025-05-19 17:20:00|13597.5|13586.5|13596.5|13585.5|13597.5|13586.5|13595.5|13584.5|39
1747675500000|2025-05-19 17:25:00|13597.5|13586.5|13596.5|13585.5|13597.5|13586.5|13596.5|13585.5|63
1747675800000|2025-05-19 17:30:00|13597.5|13584.5|13598.5|13587.5|13598.5|13587.5|13596.5|13584.5|239
1747676100000|2025-05-19 17:35:00|13597.5|13586.5|13597.5|13585.5|13598.5|13587.5|13596.5|13585.5|128
1747676400000|2025-05-19 17:40:00|13596.5|13586.5|13593.5|13581.5|13596.5|13586.5|13592.5|13581.5|121
1747676700000|2025-05-19 17:45:00|13592.5|13582.5|13590.5|13578.5|13593.5|13582.5|13589.5|13578.5|152
1747677000000|2025-05-19 17:50:00|13589.5|13579.5|13589.5|13578.5|13591.5|13580.5|13589.5|13578.5|120
1747677300000|2025-05-19 17:55:00|13588.5|13577.5|13589.5|13577.5|13590.5|13578.5|13588.5|13576.5|61
1747677600000|2025-05-19 18:00:00|13588.5|13578.5|13590.5|13578.5|13590.5|13578.5|13588.5|13576.5|38
1747677900000|2025-05-19 18:05:00|13589.5|13579.5|13589.5|13578.5|13590.5|13579.5|13589.5|13578.5|35
1747678200000|2025-05-19 18:10:00|13588.5|13577.5|13588.5|13577.5|13589.5|13578.5|13587.5|13576.5|66
1747678500000|2025-05-19 18:15:00|13587.5|13576.5|13587.5|13576.5|13587.5|13576.5|13586.5|13575.5|41
1747678800000|2025-05-19 18:20:00|13586.5|13575.5|13588.5|13577.5|13589.5|13578.5|13586.5|13575.5|69
1747679100000|2025-05-19 18:25:00|13589.5|13578.5|13589.5|13578.5|13590.5|13579.5|13587.5|13576.5|254
1747679400000|2025-05-19 18:30:00|13590.5|13577.5|13590.5|13579.5|13591.5|13580.5|13589.5|13577.5|47
1747679700000|2025-05-19 18:35:00|13591.5|13580.5|13593.5|13582.5|13593.5|13582.5|13590.5|13579.5|48
1747680000000|2025-05-19 18:40:00|13594.5|13581.5|13595|13585|13595.5|13585|13593.5|13581.5|198
1747680300000|2025-05-19 18:45:00|13594.5|13584.5|13593|13583|13595|13585|13593|13583|111
1747680600000|2025-05-19 18:50:00|13593.5|13583.5|13593|13583|13594|13584|13592.5|13582.5|27
1747680900000|2025-05-19 18:55:00|13593.5|13583.5|13594|13584|13594.5|13584.5|13593.5|13583.5|26
1747681200000|2025-05-19 19:00:00|13595|13585|13594|13584|13595|13585|13592|13582|35
1747681500000|2025-05-19 19:05:00|13593.5|13583.5|13592|13582|13594|13584|13592|13582|9
1747681800000|2025-05-19 19:10:00|13592.5|13582.5|13591|13581|13593|13583|13591|13581|32
1747682400000|2025-05-19 19:20:00|13591.5|13581.5|13594|13584|13594.5|13584.5|13591.5|13581.5|40
1747682700000|2025-05-19 19:25:00|13593.5|13583.5|13592|13582|13593.5|13583.5|13591.5|13581.5|59
1747683000000|2025-05-19 19:30:00|13592.5|13582.5|13593|13583|13593|13583|13592|13582|11
1747683300000|2025-05-19 19:35:00|13592.5|13582.5|13593|13583|13594.5|13584.5|13592|13582|41
1747683600000|2025-05-19 19:40:00|13593.5|13583.5|13593|13583|13594|13584|13593|13583|8
1747683900000|2025-05-19 19:45:00|13592.5|13582.5|13592|13582|13594|13584|13591|13581|49
1747684200000|2025-05-19 19:50:00|13592.5|13582.5|13595|13585|13596|13586|13592|13582|130
1747684500000|2025-05-19 19:55:00|13594|13584|13598|13588|13598|13588|13594|13584|217
1747684800000|2025-05-19 20:00:00|13598.5|13588.5|13594|13584|13598.5|13588.5|13593|13583|58
1747685100000|2025-05-19 20:05:00|13593.5|13583.5|13593.5|13583.5|13594.5|13584.5|13593|13583|5
1747685400000|2025-05-19 20:10:00|13593|13583|13593|13583|13594|13584|13592.5|13582.5|6
1747685700000|2025-05-19 20:15:00|13592.5|13582.5|13593.5|13583.5|13593.5|13583.5|13592|13582|3
1747686000000|2025-05-19 20:20:00|13593|13583|13594|13584|13594|13584|13592.5|13582.5|3
1747686300000|2025-05-19 20:25:00|13592.5|13582.5|13593|13583|13593.5|13583.5|13592.5|13582.5|3
1747686600000|2025-05-19 20:30:00|13593.5|13583.5|13593.5|13583.5|13593.5|13583.5|13593|13583|5
1747686900000|2025-05-19 20:35:00|13593|13583|13592.5|13582.5|13593|13583|13592.5|13582.5|2
1747687200000|2025-05-19 20:40:00|13593|13583|13593.5|13583.5|13593.5|13583.5|13592|13582|9
1747687500000|2025-05-19 20:45:00|13593|13583|13593.5|13583.5|13593.5|13583.5|13592.5|13582.5|7
1747687800000|2025-05-19 20:50:00|13594.5|13584.5|13594.5|13584.5|13594.5|13584.5|13594.5|13584.5|51
1747688100000|2025-05-19 20:55:00|13594|13584|13597.5|13587.5|13598|13588|13594|13584|161
1747688400000|2025-05-19 21:00:00|13598|13588|13600|13590|13600|13590|13598|13588|62
1747688700000|2025-05-19 21:05:00|13599.5|13589.5|13599|13589|13600|13590|13598.5|13588.5|1
1747689000000|2025-05-19 21:10:00|13600|13590|13600|13590|13600|13590|13599|13589|3
1747689300000|2025-05-19 21:15:00|13606|13582|13605.7|13581.7|13606|13582|13605.7|13581.7|0
1747689600000|2025-05-19 21:20:00|13605.9|13581.9|13604.4|13580.4|13605.9|13581.9|13603.9|13579.9|0
1747689900000|2025-05-19 21:25:00|13604|13580|13605.3|13581.3|13605.4|13581.4|13603.4|13579.4|0
1747690200000|2025-05-19 21:30:00|13605.4|13581.4|13606.5|13582.5|13606.8|13582.8|13605.4|13581.4|0
1747690500000|2025-05-19 21:35:00|13606.3|13582.3|13606.7|13582.7|13606.9|13582.9|13605.7|13581.7|0
1747690800000|2025-05-19 21:40:00|13607.2|13583.2|13606.5|13582.5|13607.5|13583.5|13606.5|13582.5|0
1747691100000|2025-05-19 21:45:00|13606.4|13582.4|13605.8|13581.8|13606.4|13582.4|13605.5|13581.5|0
1747691400000|2025-05-19 21:50:00|13606.5|13582.5|13605.8|13581.8|13606.7|13582.7|13605.6|13581.6|0
1747691700000|2025-05-19 21:55:00|13605.4|13581.4|13605.8|13581.8|13605.9|13581.9|13605.4|13581.4|0
1747692000000|2025-05-19 22:00:00|13605.4|13581.4|13603.8|13579.8|13605.4|13581.4|13601.4|13577.4|0
1747692300000|2025-05-19 22:05:00|13603.9|13579.9|13605.5|13581.5|13606.6|13582.6|13603.8|13579.8|0
1747692600000|2025-05-19 22:10:00|13605.7|13581.7|13605.5|13581.5|13606.9|13582.9|13604.6|13580.6|0
1747692900000|2025-05-19 22:15:00|13605.4|13581.4|13605.5|13581.5|13606.3|13582.3|13605.2|13581.2|0
1747693200000|2025-05-19 22:20:00|13605.6|13581.6|13606.3|13582.3|13607.5|13583.5|13605.2|13581.2|0
1747693500000|2025-05-19 22:25:00|13606.6|13582.6|13605.2|13581.2|13606.6|13582.6|13605.2|13581.2|0
1747693800000|2025-05-19 22:30:00|13604.7|13580.7|13604.9|13580.9|13606.3|13582.3|13602.9|13578.9|0
1747694100000|2025-05-19 22:35:00|13604.7|13580.7|13605.8|13581.8|13606.3|13582.3|13604.1|13580.1|0
1747694400000|2025-05-19 22:40:00|13605.9|13581.9|13605.2|13581.2|13606.1|13582.1|13604.9|13580.9|0
1747694700000|2025-05-19 22:45:00|13604.9|13580.9|13605.5|13581.5|13606.1|13582.1|13604.8|13580.8|0
1747695000000|2025-05-19 22:50:00|13605.4|13581.4|13605.2|13581.2|13605.5|13581.5|13604.9|13580.9|0
1747695300000|2025-05-19 22:55:00|13605.1|13581.1|13605.5|13581.5|13605.6|13581.6|13604.9|13580.9|0
1747695600000|2025-05-19 23:00:00|13605.6|13581.6|13604.9|13580.9|13606.3|13582.3|13604.9|13580.9|0
1747695900000|2025-05-19 23:05:00|13605|13581|13606.3|13582.3|13607|13583|13604.9|13580.9|0
1747696200000|2025-05-19 23:10:00|13606.1|13582.1|13610|13586|13611.8|13587.8|13606.1|13582.1|0
1747696500000|2025-05-19 23:15:00|13609.9|13585.9|13611.5|13587.5|13611.8|13587.8|13608.8|13584.8|0
1747696800000|2025-05-19 23:20:00|13611.3|13587.3|13611.8|13587.8|13612.6|13588.6|13610.9|13586.9|0
1747697100000|2025-05-19 23:25:00|13611.5|13587.5|13612.9|13588.9|13613.2|13589.2|13611.5|13587.5|0
1747697400000|2025-05-19 23:30:00|13612.8|13588.8|13619.2|13595.2|13620.5|13596.5|13612.6|13588.6|0
1747697700000|2025-05-19 23:35:00|13618.9|13594.9|13617|13593|13618.9|13594.9|13616.6|13592.6|0
1747698000000|2025-05-19 23:40:00|13616.9|13592.9|13616|13592|13617.8|13593.8|13615.8|13591.8|0
1747698300000|2025-05-19 23:45:00|13616.2|13592.2|13616.2|13592.2|13616.7|13592.7|13616|13592|0
1747698600000|2025-05-19 23:50:00|13616.4|13592.4|13611.3|13587.3|13617|13593|13610.5|13586.5|0
1747698900000|2025-05-19 23:55:00|13611.6|13587.6|13614.2|13590.2|13614.5|13590.5|13611.5|13587.5|0
1747699200000|2025-05-20 00:00:00|13614.4|13590.4|13616.2|13592.2|13617.3|13593.3|13613.1|13589.1|0
1747699500000|2025-05-20 00:05:00|13616.1|13592.1|13617.8|13593.8|13618|13594|13615.5|13591.5|0
1747699800000|2025-05-20 00:10:00|13618|13594|13614.8|13590.8|13618.6|13594.6|13614.5|13590.5|0
1747700100000|2025-05-20 00:15:00|13614.9|13590.9|13614.4|13590.4|13616.4|13592.4|13614.2|13590.2|0
1747700400000|2025-05-20 00:20:00|13614.6|13590.6|13614.1|13590.1|13615.5|13591.5|13613.2|13589.2|0
1747700700000|2025-05-20 00:25:00|13614.2|13590.2|13615|13591|13615.9|13591.9|13613.7|13589.7|0
1747701000000|2025-05-20 00:30:00|13614.9|13590.9|13614.8|13590.8|13616.1|13592.1|13612.4|13588.4|0
1747701300000|2025-05-20 00:35:00|13615|13591|13616.2|13592.2|13616.9|13592.9|13614|13590|0
1747701600000|2025-05-20 00:40:00|13615.9|13591.9|13614.7|13590.7|13616.5|13592.5|13613.7|13589.7|0
1747701900000|2025-05-20 00:45:00|13614.8|13590.8|13611.7|13587.7|13614.8|13590.8|13611.3|13587.3|0
1747702200000|2025-05-20 00:50:00|13611.8|13587.8|13610.9|13586.9|13611.9|13587.9|13610.5|13586.5|0
1747702500000|2025-05-20 00:55:00|13610.8|13586.8|13608.5|13584.5|13610.8|13586.8|13608.5|13584.5|0
1747702800000|2025-05-20 01:00:00|13602.5|13592.5|13603.5|13593.5|13605.5|13595.5|13594.5|13584.5|1472
1747703100000|2025-05-20 01:05:00|13602.5|13592.5|13612.5|13602.5|13612.5|13602.5|13599.5|13589.5|1075
1747703400000|2025-05-20 01:10:00|13613.5|13603.5|13611.5|13601.5|13615.5|13605.5|13610.5|13600.5|698
1747703700000|2025-05-20 01:15:00|13610.5|13600.5|13595.5|13585.5|13613.5|13603.5|13582.5|13572.5|2028
1747704000000|2025-05-20 01:20:00|13594.5|13584.5|13602.5|13592.5|13603.5|13593.5|13591.5|13581.5|661
1747704300000|2025-05-20 01:25:00|13606.5|13596.5|13617.5|13607.5|13617.5|13607.5|13604.5|13594.5|1262
1747704600000|2025-05-20 01:30:00|13619.5|13609.5|13620.5|13610.5|13638.5|13628.5|13599.5|13589.5|12936
1747704900000|2025-05-20 01:35:00|13619.5|13609.5|13640.5|13630.5|13646.5|13636.5|13619.5|13609.5|7948
1747705200000|2025-05-20 01:40:00|13639.5|13629.5|13642.5|13632.5|13648.5|13638.5|13632.5|13622.5|6512
1747705500000|2025-05-20 01:45:00|13640.5|13630.5|13618.5|13608.5|13645.5|13635.5|13615.5|13605.5|4321
1747705800000|2025-05-20 01:50:00|13617.5|13607.5|13623.5|13613.5|13628.5|13618.5|13614.5|13604.5|3266
1747706100000|2025-05-20 01:55:00|13624.5|13614.5|13631.5|13621.5|13635.5|13625.5|13620.5|13610.5|2069
1747706400000|2025-05-20 02:00:00|13632.5|13622.5|13649.5|13639.5|13649.5|13639.5|13628.5|13618.5|4344
1747706700000|2025-05-20 02:05:00|13650.5|13640.5|13624.5|13614.5|13652.5|13642.5|13619.5|13609.5|4286
1747707000000|2025-05-20 02:10:00|13623.5|13613.5|13604.5|13594.5|13625.5|13615.5|13599.5|13589.5|4001
1747707300000|2025-05-20 02:15:00|13605.5|13595.5|13604.5|13594.5|13611.5|13601.5|13596.5|13586.5|2122
1747707600000|2025-05-20 02:20:00|13603.5|13593.5|13605.5|13595.5|13606.5|13596.5|13597.5|13587.5|1421
1747707900000|2025-05-20 02:25:00|13606.5|13596.5|13605.5|13595.5|13612.5|13602.5|13604.5|13594.5|1483
1747708200000|2025-05-20 02:30:00|13606.5|13596.5|13614.5|13604.5|13616.5|13606.5|13602.5|13592.5|1886
1747708500000|2025-05-20 02:35:00|13613.5|13603.5|13616.5|13606.5|13623.5|13613.5|13610.5|13600.5|1615
1747708800000|2025-05-20 02:40:00|13615.5|13605.5|13604.5|13594.5|13616.5|13606.5|13603.5|13593.5|1264
1747709100000|2025-05-20 02:45:00|13603.5|13593.5|13607.5|13597.5|13607.5|13597.5|13596.5|13586.5|3295
1747709400000|2025-05-20 02:50:00|13606.5|13596.5|13613.5|13603.5|13618.5|13608.5|13605.5|13595.5|1173
1747709700000|2025-05-20 02:55:00|13612.5|13602.5|13620.5|13610.5|13622.5|13612.5|13609.5|13599.5|844
1747710000000|2025-05-20 03:00:00|13619.5|13609.5|13622.5|13612.5|13625.5|13615.5|13616.5|13606.5|1058
1747710300000|2025-05-20 03:05:00|13623.5|13613.5|13625.5|13615.5|13630.5|13620.5|13618.5|13608.5|1373
1747710600000|2025-05-20 03:10:00|13624.5|13614.5|13633.5|13623.5|13636.5|13626.5|13621.5|13611.5|1044
1747710900000|2025-05-20 03:15:00|13634.5|13624.5|13643.5|13633.5|13662.5|13652.5|13634.5|13624.5|4212
1747711200000|2025-05-20 03:20:00|13642.5|13632.5|13651.5|13641.5|13655.5|13645.5|13635.5|13625.5|1500
1747711500000|2025-05-20 03:25:00|13650.5|13640.5|13663.5|13653.5|13668.5|13658.5|13649.5|13639.5|3438
1747711800000|2025-05-20 03:30:00|13662.5|13652.5|13664.5|13654.5|13672.5|13662.5|13662.5|13652.5|969
1747712100000|2025-05-20 03:35:00|13663.5|13653.5|13670.5|13660.5|13670.5|13660.5|13660.5|13650.5|667
1747712400000|2025-05-20 03:40:00|13671.5|13661.5|13671.5|13661.5|13674.5|13664.5|13667.5|13657.5|567
1747712700000|2025-05-20 03:45:00|13670.5|13660.5|13668.5|13658.5|13671.5|13661.5|13666.5|13656.5|299
1747713000000|2025-05-20 03:50:00|13667.5|13657.5|13669.5|13659.5|13670.5|13660.5|13666.5|13656.5|367
1747713300000|2025-05-20 03:55:00|13670.5|13660.5|13669.5|13659.5|13671.5|13661.5|13667.5|13657.5|354
1747713600000|2025-05-20 04:00:00|13670.5|13660.5|13657.5|13647.5|13670.5|13660.5|13656.5|13646.5|432
1747713900000|2025-05-20 04:05:00|13656.5|13646.5|13654.5|13644.5|13657.5|13647.5|13653.5|13643.5|492
1747714200000|2025-05-20 04:10:00|13653.5|13643.5|13652.5|13642.5|13653.5|13643.5|13649.5|13639.5|397
1747714500000|2025-05-20 04:15:00|13651.5|13641.5|13651.5|13641.5|13654.5|13644.5|13651.5|13641.5|167
1747714800000|2025-05-20 04:20:00|13652.5|13642.5|13651.5|13641.5|13652.5|13642.5|13650.5|13640.5|111
1747715100000|2025-05-20 04:25:00|13650.5|13640.5|13648.5|13638.5|13650.5|13640.5|13646.5|13636.5|357
1747715400000|2025-05-20 04:30:00|13647.5|13637.5|13655.5|13645.5|13655.5|13645.5|13645.5|13635.5|722
1747715700000|2025-05-20 04:35:00|13656.5|13646.5|13658.5|13648.5|13659.5|13649.5|13656.5|13646.5|194
1747716000000|2025-05-20 04:40:00|13659.5|13649.5|13658.5|13648.5|13659.5|13649.5|13656.5|13646.5|339
1747716300000|2025-05-20 04:45:00|13657.5|13647.5|13660.5|13650.5|13660.5|13650.5|13656.5|13646.5|316
1747716600000|2025-05-20 04:50:00|13661.5|13651.5|13664.5|13654.5|13665.5|13655.5|13659.5|13649.5|424
1747716900000|2025-05-20 04:55:00|13665.5|13655.5|13665.5|13655.5|13665.5|13655.5|13663.5|13653.5|205
1747717200000|2025-05-20 05:00:00|13664.5|13654.5|13678.5|13668.5|13681.5|13671.5|13655.5|13645.5|3363
1747717500000|2025-05-20 05:05:00|13681.5|13671.5|13701.5|13691.5|13703.5|13693.5|13679.5|13669.5|4102
1747717800000|2025-05-20 05:10:00|13702.5|13692.5|13697.5|13687.5|13719.5|13709.5|13692.5|13682.5|6962
1747718100000|2025-05-20 05:15:00|13698.5|13688.5|13688.5|13678.5|13714.5|13704.5|13687.5|13677.5|4623
1747718400000|2025-05-20 05:20:00|13691.5|13681.5|13676.5|13666.5|13693.5|13683.5|13671.5|13661.5|2309
1747718700000|2025-05-20 05:25:00|13677.5|13667.5|13678.5|13668.5|13683.5|13673.5|13676.5|13666.5|1246
1747719000000|2025-05-20 05:30:00|13681.5|13671.5|13687.5|13677.5|13695.5|13685.5|13672.5|13662.5|1515
1747719300000|2025-05-20 05:35:00|13688.5|13678.5|13673.5|13663.5|13689.5|13679.5|13672.5|13662.5|1307
1747719600000|2025-05-20 05:40:00|13672.5|13662.5|13673.5|13663.5|13675.5|13665.5|13667.5|13657.5|1384
1747719900000|2025-05-20 05:45:00|13672.5|13662.5|13653.5|13643.5|13672.5|13662.5|13651.5|13641.5|2897
1747720200000|2025-05-20 05:50:00|13654.5|13644.5|13650.5|13640.5|13657.5|13647.5|13650.5|13640.5|1781
1747720500000|2025-05-20 05:55:00|13649.5|13639.5|13654.5|13644.5|13659.5|13649.5|13649.5|13639.5|2007
1747720800000|2025-05-20 06:00:00|13655.5|13645.5|13661.5|13651.5|13661.5|13651.5|13650.5|13640.5|2105
1747721100000|2025-05-20 06:05:00|13662.5|13652.5|13649.5|13639.5|13670.5|13660.5|13647.5|13637.5|2295
1747721400000|2025-05-20 06:10:00|13650.5|13640.5|13664.5|13654.5|13670.5|13660.5|13648.5|13638.5|2170
1747721700000|2025-05-20 06:15:00|13663.5|13653.5|13663.5|13653.5|13674.5|13664.5|13660.5|13650.5|2315
1747722000000|2025-05-20 06:20:00|13664.5|13654.5|13663.5|13653.5|13667.5|13657.5|13659.5|13649.5|1625
1747722300000|2025-05-20 06:25:00|13661.5|13651.5|13654.5|13644.5|13662.5|13652.5|13653.5|13643.5|1659
1747722600000|2025-05-20 06:30:00|13653.5|13643.5|13657.5|13647.5|13659.5|13649.5|13649.5|13639.5|3043
1747722900000|2025-05-20 06:35:00|13656.5|13646.5|13647.5|13637.5|13657.5|13647.5|13646.5|13636.5|3590
1747723200000|2025-05-20 06:40:00|13646.5|13636.5|13643.5|13633.5|13648.5|13638.5|13636.5|13626.5|3776
1747723500000|2025-05-20 06:45:00|13644.5|13634.5|13641.5|13631.5|13647.5|13637.5|13639.5|13629.5|3089
1747723800000|2025-05-20 06:50:00|13642.5|13632.5|13646.5|13636.5|13648.5|13638.5|13638.5|13628.5|3910
1747724100000|2025-05-20 06:55:00|13645.5|13635.5|13641.5|13631.5|13647.5|13637.5|13641.5|13631.5|3463
1747724400000|2025-05-20 07:00:00|13643.5|13632.5|13646.5|13635.5|13654.5|13643.5|13643.5|13632.5|1240
1747724700000|2025-05-20 07:05:00|13647.5|13636.5|13650.5|13638.5|13654.5|13643.5|13647.5|13636.5|812
1747725000000|2025-05-20 07:10:00|13649.5|13639.5|13652.5|13641.5|13655.5|13644.5|13644.5|13633.5|1427
1747725300000|2025-05-20 07:15:00|13651.5|13640.5|13656.5|13645.5|13657.5|13646.5|13651.5|13640.5|849
1747725600000|2025-05-20 07:20:00|13657.5|13644.5|13655.5|13643.5|13661.5|13650.5|13654.5|13643.5|728
1747725900000|2025-05-20 07:25:00|13654.5|13644.5|13657.5|13646.5|13657.5|13646.5|13653.5|13642.5|459
1747726200000|2025-05-20 07:30:00|13658.5|13647.5|13652.5|13641.5|13659.5|13647.5|13652.5|13641.5|414
1747726500000|2025-05-20 07:35:00|13651.5|13640.5|13652.5|13641.5|13656.5|13645.5|13651.5|13640.5|603
1747726800000|2025-05-20 07:40:00|13653.5|13642.5|13655.5|13644.5|13657.5|13646.5|13652.5|13641.5|545
1747727100000|2025-05-20 07:45:00|13656.5|13645.5|13654.5|13643.5|13656.5|13645.5|13650.5|13639.5|654
1747727400000|2025-05-20 07:50:00|13653.5|13642.5|13654.5|13643.5|13654.5|13643.5|13653.5|13642.5|280
1747727700000|2025-05-20 07:55:00|13653.5|13642.5|13661.5|13650.5|13662.5|13651.5|13653.5|13642.5|862
1747728000000|2025-05-20 08:00:00|13660.5|13649.5|13656.5|13645.5|13662.5|13651.5|13651.5|13640.5|865
1747728300000|2025-05-20 08:05:00|13655.5|13644.5|13657.5|13646.5|13657.5|13646.5|13653.5|13642.5|467
1747728600000|2025-05-20 08:10:00|13656.5|13645.5|13655.5|13644.5|13656.5|13645.5|13651.5|13640.5|300
1747728900000|2025-05-20 08:15:00|13654.5|13643.5|13657.5|13646.5|13658.5|13647.5|13654.5|13643.5|400
1747729200000|2025-05-20 08:20:00|13656.5|13645.5|13655.5|13644.5|13656.5|13645.5|13653.5|13642.5|329
1747729500000|2025-05-20 08:25:00|13654.5|13643.5|13654.5|13641.5|13655.5|13643.5|13651.5|13640.5|595
1747729800000|2025-05-20 08:30:00|13659.8|13635.8|13658.3|13634.3|13660.4|13636.4|13657.9|13633.9|0
1747730100000|2025-05-20 08:35:00|13658.5|13634.5|13657.6|13633.6|13660.3|13636.3|13657|13633|176
1747730400000|2025-05-20 08:40:00|13657.7|13633.7|13661.4|13637.4|13662.3|13638.3|13657.3|13633.3|0
1747730700000|2025-05-20 08:45:00|13661.5|13637.5|13663|13639|13664.4|13640.4|13660.1|13636.1|222
1747731000000|2025-05-20 08:50:00|13662.7|13638.7|13658|13634|13663.6|13639.6|13657.8|13633.8|158
1747731300000|2025-05-20 08:55:00|13658.1|13634.1|13657.7|13633.7|13659|13635|13657.2|13633.2|83
1747731600000|2025-05-20 09:00:00|13657.5|13645.5|13650.5|13638.5|13659.5|13647.5|13648.5|13637.5|505
1747731900000|2025-05-20 09:05:00|13649.5|13639.5|13649.5|13638.5|13655.5|13643.5|13648.5|13637.5|684
1747732200000|2025-05-20 09:10:00|13648.5|13637.5|13647.5|13636.5|13649.5|13638.5|13646.5|13634.5|103
1747732500000|2025-05-20 09:15:00|13646.5|13635.5|13653.5|13641.5|13656.5|13644.5|13646.5|13635.5|191
1747732800000|2025-05-20 09:20:00|13652.5|13642.5|13652.5|13641.5|13654.5|13643.5|13651.5|13640.5|87
1747733100000|2025-05-20 09:25:00|13651.5|13640.5|13651.5|13640.5|13655.5|13644.5|13651.5|13639.5|175
1747733400000|2025-05-20 09:30:00|13652.5|13641.5|13652.5|13640.5|13653.5|13641.5|13651.5|13640.5|82
1747733700000|2025-05-20 09:35:00|13651.5|13639.5|13652.5|13641.5|13652.5|13641.5|13650.5|13639.5|66
1747734000000|2025-05-20 09:40:00|13653.5|13640.5|13652.5|13641.5|13654.5|13643.5|13651.5|13640.5|56
1747734300000|2025-05-20 09:45:00|13651.5|13640.5|13650.5|13639.5|13652.5|13641.5|13650.5|13639.5|106
1747734600000|2025-05-20 09:50:00|13649.5|13638.5|13652.5|13641.5|13652.5|13641.5|13649.5|13638.5|65
1747734900000|2025-05-20 09:55:00|13651.5|13640.5|13652.5|13641.5|13653.5|13642.5|13651.5|13640.5|48
1747735200000|2025-05-20 10:00:00|13653.5|13640.5|13652.5|13641.5|13653.5|13642.5|13651.5|13640.5|164
1747735500000|2025-05-20 10:05:00|13651.5|13640.5|13653.5|13642.5|13656.5|13645.5|13651.5|13640.5|137
1747735800000|2025-05-20 10:10:00|13652.5|13641.5|13652.5|13641.5|13653.5|13642.5|13651.5|13640.5|178
1747736100000|2025-05-20 10:15:00|13653.5|13640.5|13650.5|13639.5|13653.5|13642.5|13650.5|13639.5|43
1747736400000|2025-05-20 10:20:00|13651.5|13640.5|13653.5|13642.5|13655.5|13644.5|13651.5|13640.5|114
1747736700000|2025-05-20 10:25:00|13652.5|13641.5|13651.5|13640.5|13652.5|13641.5|13651.5|13640.5|33
1747737000000|2025-05-20 10:30:00|13652.5|13641.5|13651.5|13640.5|13652.5|13641.5|13650.5|13638.5|56
1747737300000|2025-05-20 10:35:00|13652.5|13639.5|13651.5|13640.5|13653.5|13642.5|13651.5|13639.5|93
1747737600000|2025-05-20 10:40:00|13650.5|13639.5|13652.5|13641.5|13652.5|13641.5|13649.5|13638.5|30
1747737900000|2025-05-20 10:45:00|13653.5|13642.5|13655.5|13644.5|13655.5|13644.5|13652.5|13641.5|46
1747738200000|2025-05-20 10:50:00|13654.5|13643.5|13655.5|13644.5|13657.5|13645.5|13654.5|13643.5|126
1747738500000|2025-05-20 10:55:00|13654.5|13643.5|13656.5|13645.5|13657.5|13646.5|13654.5|13643.5|60
1747738800000|2025-05-20 11:00:00|13657.5|13646.5|13657.5|13645.5|13657.5|13646.5|13655.5|13644.5|111
1747739100000|2025-05-20 11:05:00|13656.5|13646.5|13656.5|13645.5|13657.5|13646.5|13655.5|13644.5|57
1747739400000|2025-05-20 11:10:00|13655.5|13644.5|13656.5|13645.5|13657.5|13646.5|13655.5|13644.5|49
1747739700000|2025-05-20 11:15:00|13657.5|13646.5|13658.5|13647.5|13658.5|13647.5|13656.5|13645.5|63
1747740000000|2025-05-20 11:20:00|13657.5|13646.5|13657.5|13646.5|13658.5|13647.5|13656.5|13645.5|51
1747740300000|2025-05-20 11:25:00|13658.5|13647.5|13656.5|13645.5|13658.5|13647.5|13655.5|13644.5|132
1747740600000|2025-05-20 11:30:00|13655.5|13644.5|13657.5|13646.5|13657.5|13646.5|13655.5|13644.5|68
1747740900000|2025-05-20 11:35:00|13658.5|13647.5|13661.5|13650.5|13661.5|13650.5|13657.5|13646.5|104
1747741200000|2025-05-20 11:40:00|13660.5|13649.5|13660.5|13649.5|13661.5|13650.5|13659.5|13648.5|63
1747741500000|2025-05-20 11:45:00|13661.5|13650.5|13664.5|13653.5|13664.5|13653.5|13660.5|13649.5|294
1747741800000|2025-05-20 11:50:00|13663.5|13652.5|13662.5|13651.5|13665.5|13654.5|13662.5|13651.5|126
1747742100000|2025-05-20 11:55:00|13663.5|13650.5|13663.5|13652.5|13665.5|13654.5|13662.5|13650.5|69
1747742400000|2025-05-20 12:00:00|13664.5|13653.5|13667.5|13656.5|13668.5|13657.5|13663.5|13652.5|722
1747742700000|2025-05-20 12:05:00|13668.5|13657.5|13675.5|13663.5|13678.5|13667.5|13668.5|13657.5|1097
1747743000000|2025-05-20 12:10:00|13673.5|13662.5|13670.5|13658.5|13676.5|13665.5|13669.5|13658.5|823
1747743300000|2025-05-20 12:15:00|13669.5|13659.5|13674.5|13663.5|13675.5|13664.5|13668.5|13657.5|833
1747743600000|2025-05-20 12:20:00|13675.5|13662.5|13668.5|13657.5|13675.5|13663.5|13668.5|13657.5|521
1747743900000|2025-05-20 12:25:00|13669.5|13656.5|13667.5|13655.5|13670.5|13659.5|13666.5|13655.5|215
1747744200000|2025-05-20 12:30:00|13668.5|13656.5|13672.5|13661.5|13672.5|13661.5|13666.5|13655.5|405
1747744500000|2025-05-20 12:35:00|13671.5|13660.5|13667.5|13656.5|13671.5|13660.5|13664.5|13653.5|142
1747744800000|2025-05-20 12:40:00|13668.5|13655.5|13665.5|13654.5|13668.5|13657.5|13665.5|13654.5|104
1747745100000|2025-05-20 12:45:00|13666.5|13655.5|13668.5|13656.5|13669.5|13657.5|13665.5|13654.5|306
1747745400000|2025-05-20 12:50:00|13667.5|13657.5|13673.5|13662.5|13674.5|13663.5|13665.5|13654.5|442
1747745700000|2025-05-20 12:55:00|13674.5|13661.5|13674.5|13662.5|13676.5|13665.5|13670.5|13659.5|832
1747746000000|2025-05-20 13:00:00|13675.5|13663.5|13676.5|13664.5|13677.5|13666.5|13672.5|13661.5|165
1747746300000|2025-05-20 13:05:00|13675.5|13665.5|13673.5|13662.5|13677.5|13665.5|13672.5|13661.5|119
1747746600000|2025-05-20 13:10:00|13674.5|13663.5|13668.5|13657.5|13678.5|13667.5|13667.5|13656.5|219
1747746900000|2025-05-20 13:15:00|13669.5|13658.5|13669.5|13658.5|13670.5|13658.5|13667.5|13656.5|42
1747747200000|2025-05-20 13:20:00|13670.5|13659.5|13668.5|13657.5|13671.5|13660.5|13667.5|13656.5|68
1747747500000|2025-05-20 13:25:00|13669.5|13658.5|13669.5|13658.5|13669.5|13658.5|13668.5|13657.5|24
1747747800000|2025-05-20 13:30:00|13670.5|13659.5|13666.5|13655.5|13670.5|13659.5|13659.5|13648.5|861
1747748100000|2025-05-20 13:35:00|13665.5|13654.5|13666.5|13655.5|13669.5|13658.5|13662.5|13651.5|314
1747748400000|2025-05-20 13:40:00|13667.5|13656.5|13664.5|13653.5|13669.5|13657.5|13664.5|13653.5|314
1747748700000|2025-05-20 13:45:00|13665.5|13654.5|13662.5|13650.5|13666.5|13655.5|13659.5|13648.5|207
1747749000000|2025-05-20 13:50:00|13661.5|13651.5|13673.5|13662.5|13675.5|13664.5|13661.5|13651.5|315
1747749300000|2025-05-20 13:55:00|13672.5|13661.5|13670.5|13659.5|13674.5|13663.5|13668.5|13657.5|231
1747749600000|2025-05-20 14:00:00|13671.5|13660.5|13668.5|13657.5|13672.5|13661.5|13667.5|13655.5|262
1747749900000|2025-05-20 14:05:00|13669.5|13658.5|13673.5|13662.5|13673.5|13662.5|13668.5|13657.5|232
1747750200000|2025-05-20 14:10:00|13672.5|13661.5|13668.5|13657.5|13674.5|13663.5|13667.5|13656.5|183
1747750500000|2025-05-20 14:15:00|13669.5|13656.5|13666.5|13655.5|13670.5|13658.5|13666.5|13655.5|133
1747750800000|2025-05-20 14:20:00|13667.5|13656.5|13664.5|13653.5|13667.5|13656.5|13664.5|13653.5|90
1747751100000|2025-05-20 14:25:00|13665.5|13654.5|13665.5|13654.5|13666.5|13655.5|13663.5|13652.5|138
1747751400000|2025-05-20 14:30:00|13664.5|13653.5|13664.5|13653.5|13667.5|13656.5|13663.5|13652.5|84
1747751700000|2025-05-20 14:35:00|13663.5|13652.5|13663.5|13652.5|13664.5|13653.5|13657.5|13646.5|330
1747752000000|2025-05-20 14:40:00|13662.5|13651.5|13659.5|13648.5|13662.5|13651.5|13658.5|13647.5|360
1747752300000|2025-05-20 14:45:00|13658.5|13647.5|13656.5|13645.5|13658.5|13648.5|13655.5|13644.5|269
1747752600000|2025-05-20 14:50:00|13657.5|13644.5|13657.5|13646.5|13658.5|13647.5|13655.5|13644.5|325
1747752900000|2025-05-20 14:55:00|13658.5|13647.5|13657.5|13646.5|13659.5|13647.5|13657.5|13646.5|684
1747753200000|2025-05-20 15:00:00|13656.5|13645.5|13656.5|13645.5|13659.5|13647.5|13656.5|13645.5|259
1747753500000|2025-05-20 15:05:00|13655.5|13644.5|13657.5|13646.5|13657.5|13646.5|13655.5|13644.5|256
1747753800000|2025-05-20 15:10:00|13656.5|13645.5|13657.5|13646.5|13659.5|13648.5|13655.5|13644.5|235
1747754100000|2025-05-20 15:15:00|13658.5|13647.5|13659.5|13648.5|13659.5|13648.5|13657.5|13646.5|96
1747754400000|2025-05-20 15:20:00|13658.5|13647.5|13659.5|13648.5|13660.5|13649.5|13658.5|13647.5|43
1747754700000|2025-05-20 15:25:00|13658.5|13647.5|13661.5|13650.5|13661.5|13650.5|13658.5|13647.5|58
1747755000000|2025-05-20 15:30:00|13660.5|13649.5|13661.5|13650.5|13662.5|13651.5|13659.5|13648.5|117
1747755300000|2025-05-20 15:35:00|13660.5|13649.5|13659.5|13648.5|13661.5|13650.5|13657.5|13646.5|338
1747755600000|2025-05-20 15:40:00|13658.5|13647.5|13658.5|13647.5|13661.5|13650.5|13658.5|13646.5|65
1747755900000|2025-05-20 15:45:00|13657.5|13646.5|13659.5|13648.5|13659.5|13648.5|13657.5|13646.5|37
1747756200000|2025-05-20 15:50:00|13658.5|13647.5|13660.5|13649.5|13662.5|13651.5|13658.5|13647.5|64
1747756500000|2025-05-20 15:55:00|13661.5|13650.5|13663.5|13652.5|13664.5|13653.5|13660.5|13648.5|89
1747756800000|2025-05-20 16:00:00|13662.5|13651.5|13662.5|13651.5|13664.5|13653.5|13662.5|13651.5|53
1747757100000|2025-05-20 16:05:00|13661.5|13650.5|13662.5|13651.5|13663.5|13652.5|13661.5|13650.5|38
1747757400000|2025-05-20 16:10:00|13663.5|13652.5|13662.5|13651.5|13663.5|13652.5|13661.5|13650.5|51
1747757700000|2025-05-20 16:15:00|13663.5|13652.5|13664.5|13653.5|13664.5|13653.5|13661.5|13650.5|29
1747758000000|2025-05-20 16:20:00|13665.5|13654.5|13664.5|13653.5|13666.5|13654.5|13663.5|13652.5|118
1747758300000|2025-05-20 16:25:00|13663.5|13652.5|13662.5|13651.5|13664.5|13653.5|13662.5|13651.5|82
1747758600000|2025-05-20 16:30:00|13663.5|13652.5|13665.5|13654.5|13667.5|13656.5|13662.5|13652.5|94
1747758900000|2025-05-20 16:35:00|13666.5|13655.5|13667.5|13656.5|13668.5|13657.5|13666.5|13655.5|25
1747759200000|2025-05-20 16:40:00|13668.5|13657.5|13669.5|13657.5|13669.5|13658.5|13667.5|13656.5|57
1747759500000|2025-05-20 16:45:00|13668.5|13658.5|13668.5|13657.5|13669.5|13658.5|13667.5|13656.5|38
1747759800000|2025-05-20 16:50:00|13669.5|13658.5|13668.5|13657.5|13669.5|13658.5|13667.5|13656.5|56
1747760100000|2025-05-20 16:55:00|13669.5|13658.5|13671.5|13660.5|13671.5|13660.5|13669.5|13658.5|61
1747760400000|2025-05-20 17:00:00|13672.5|13661.5|13673.5|13662.5|13674.5|13663.5|13671.5|13660.5|143
1747760700000|2025-05-20 17:05:00|13674.5|13663.5|13674.5|13663.5|13674.5|13663.5|13673.5|13662.5|41
1747761000000|2025-05-20 17:10:00|13673.5|13662.5|13677.5|13666.5|13678.5|13666.5|13672.5|13661.5|215
1747761300000|2025-05-20 17:15:00|13678.5|13667.5|13675.5|13664.5|13678.5|13667.5|13675.5|13664.5|363
1747761600000|2025-05-20 17:20:00|13676.5|13663.5|13674.5|13663.5|13676.5|13664.5|13673.5|13662.5|102
1747761900000|2025-05-20 17:25:00|13675.5|13664.5|13675.5|13664.5|13675.5|13664.5|13673.5|13662.5|60
1747762200000|2025-05-20 17:30:00|13676.5|13665.5|13672.5|13661.5|13677.5|13666.5|13672.5|13661.5|100
1747762500000|2025-05-20 17:35:00|13673.5|13662.5|13675.5|13664.5|13675.5|13664.5|13673.5|13662.5|104
1747762800000|2025-05-20 17:40:00|13674.5|13663.5|13675.5|13664.5|13676.5|13665.5|13674.5|13663.5|58
1747763100000|2025-05-20 17:45:00|13674.5|13663.5|13675.5|13664.5|13676.5|13665.5|13674.5|13663.5|86
1747763400000|2025-05-20 17:50:00|13676.5|13665.5|13676.5|13665.5|13677.5|13666.5|13675.5|13664.5|28
1747763700000|2025-05-20 17:55:00|13677.5|13666.5|13677.5|13666.5|13678.5|13667.5|13676.5|13664.5|68
1747764000000|2025-05-20 18:00:00|13676.5|13665.5|13678.5|13666.5|13678.5|13667.5|13675.5|13664.5|39
1747764300000|2025-05-20 18:05:00|13677.5|13667.5|13679.5|13668.5|13680.5|13669.5|13677.5|13666.5|99
1747764600000|2025-05-20 18:10:00|13680.5|13669.5|13681.5|13670.5|13683.5|13671.5|13680.5|13668.5|225
1747764900000|2025-05-20 18:15:00|13682.5|13671.5|13680.5|13669.5|13682.5|13671.5|13677.5|13666.5|149
1747765200000|2025-05-20 18:20:00|13679.5|13668.5|13676.5|13665.5|13680.5|13669.5|13674.5|13663.5|258
1747765500000|2025-05-20 18:25:00|13675.5|13664.5|13673.5|13662.5|13676.5|13665.5|13673.5|13661.5|181
1747765800000|2025-05-20 18:30:00|13674.5|13661.5|13674.5|13663.5|13674.5|13663.5|13672.5|13661.5|81
1747766100000|2025-05-20 18:35:00|13675.5|13664.5|13675.5|13664.5|13676.5|13665.5|13674.5|13663.5|33
1747766400000|2025-05-20 18:40:00|13674.5|13663.5|13672|13662|13674.5|13664.5|13670.5|13659.5|51
1747766700000|2025-05-20 18:45:00|13671.5|13661.5|13670|13660|13672.5|13662.5|13670|13660|17
1747767000000|2025-05-20 18:50:00|13670.5|13660.5|13671|13661|13672|13662|13670|13660|23
1747767300000|2025-05-20 18:55:00|13670.5|13660.5|13670.5|13660.5|13672|13662|13670|13660|82
1747767600000|2025-05-20 19:00:00|13671|13661|13667|13657|13671|13661|13667|13657|109
1747767900000|2025-05-20 19:05:00|13668|13658|13670|13660|13671|13661|13667|13657|29
1747768200000|2025-05-20 19:10:00|13671|13661|13670.5|13660.5|13671|13661|13670|13660|24
1747768500000|2025-05-20 19:15:00|13670|13660|13672|13662|13672|13662|13670|13660|21
1747768800000|2025-05-20 19:20:00|13671.5|13661.5|13674.5|13664.5|13675|13665|13671.5|13661.5|39
1747769100000|2025-05-20 19:25:00|13674|13664|13675|13665|13676|13666|13674|13664|64
1747769400000|2025-05-20 19:30:00|13675.5|13665.5|13678.5|13668.5|13679|13669|13675|13665|221
1747769700000|2025-05-20 19:35:00|13678|13668|13679|13669|13679|13669|13677|13667|93
1747770000000|2025-05-20 19:40:00|13678|13668|13676|13666|13680|13670|13676|13666|385
1747770300000|2025-05-20 19:45:00|13676.5|13666.5|13677|13667|13678.5|13668.5|13676|13666|88
1747770600000|2025-05-20 19:50:00|13677.5|13667.5|13678.5|13668.5|13679|13669|13676|13666|94
1747770900000|2025-05-20 19:55:00|13679|13669|13680.5|13670.5|13681.5|13671.5|13678|13668|237
1747771200000|2025-05-20 20:00:00|13681|13671|13681|13671|13683|13673|13681|13671|163
1747771500000|2025-05-20 20:05:00|13680.5|13670.5|13678|13668|13680.5|13670.5|13678|13668|62
1747771800000|2025-05-20 20:10:00|13677.5|13667.5|13679|13669|13679|13669|13677.5|13667.5|118
1747772100000|2025-05-20 20:15:00|13678.5|13668.5|13679|13669|13681|13671|13678|13668|124
1747772400000|2025-05-20 20:20:00|13678.5|13668.5|13678|13668|13678.5|13668.5|13678|13668|4
1747772700000|2025-05-20 20:25:00|13679.5|13669.5|13679.5|13669.5|13681|13671|13679.5|13669.5|110
1747773000000|2025-05-20 20:30:00|13679|13669|13678.5|13668.5|13679|13669|13678|13668|9
1747773300000|2025-05-20 20:35:00|13678|13668|13678.5|13668.5|13679.5|13669.5|13678|13668|33
1747773600000|2025-05-20 20:40:00|13678|13668|13676.5|13666.5|13678.5|13668.5|13676.5|13666.5|97
1747773900000|2025-05-20 20:45:00|13676|13666|13676|13666|13676|13666|13675.5|13665.5|3
1747774200000|2025-05-20 20:50:00|13675.5|13665.5|13675.5|13665.5|13676|13666|13675.5|13665.5|0
1747774500000|2025-05-20 20:55:00|13675|13665|13674|13664|13675|13665|13674|13664|44
1747774800000|2025-05-20 21:00:00|13673.5|13663.5|13673|13663|13673.5|13663.5|13673|13663|2
1747775100000|2025-05-20 21:05:00|13671|13661|13671|13661|13671|13661|13671|13661|0
1747775400000|2025-05-20 21:10:00|13676|13666|13676.1|13666.1|13676.1|13666.1|13675.5|13665.5|0
1747775700000|2025-05-20 21:15:00|13678.5|13654.5|13677.2|13653.2|13678.5|13654.5|13677.1|13653.1|0
1747776000000|2025-05-20 21:20:00|13677.6|13653.6|13677.3|13653.3|13677.9|13653.9|13676.8|13652.8|0
1747776300000|2025-05-20 21:25:00|13677.2|13653.2|13677.3|13653.3|13677.6|13653.6|13676.7|13652.7|0
1747776600000|2025-05-20 21:30:00|13677.5|13653.5|13677.6|13653.6|13678.1|13654.1|13677.3|13653.3|0
1747776900000|2025-05-20 21:35:00|13677.5|13653.5|13677.5|13653.5|13677.5|13653.5|13677.3|13653.3|0
1747777200000|2025-05-20 21:40:00|13677.7|13653.7|13677|13653|13678|13654|13676.9|13652.9|0
1747777500000|2025-05-20 21:45:00|13677.3|13653.3|13677.6|13653.6|13677.7|13653.7|13677.3|13653.3|0
1747777800000|2025-05-20 21:50:00|13677.5|13653.5|13677.6|13653.6|13678.3|13654.3|13677.5|13653.5|0
1747778100000|2025-05-20 21:55:00|13677.7|13653.7|13677.2|13653.2|13677.7|13653.7|13677.2|13653.2|0
1747778400000|2025-05-20 22:00:00|13676.5|13652.5|13675.4|13651.4|13677.3|13653.3|13674.2|13650.2|0
1747778700000|2025-05-20 22:05:00|13675.6|13651.6|13660.6|13636.6|13675.6|13651.6|13660.3|13636.3|0
1747779000000|2025-05-20 22:10:00|13660.5|13636.5|13660.5|13636.5|13665.2|13641.2|13657.2|13633.2|0
1747779300000|2025-05-20 22:15:00|13660.3|13636.3|13665.1|13641.1|13666.2|13642.2|13657.9|13633.9|0
1747779600000|2025-05-20 22:20:00|13665.4|13641.4|13666.1|13642.1|13667.7|13643.7|13665.1|13641.1|0
1747779900000|2025-05-20 22:25:00|13666.2|13642.2|13665.4|13641.4|13667.1|13643.1|13663.1|13639.1|0
1747780200000|2025-05-20 22:30:00|13665.2|13641.2|13670.9|13646.9|13672.3|13648.3|13664.9|13640.9|0
1747780500000|2025-05-20 22:35:00|13669.8|13645.8|13670.4|13646.4|13671.8|13647.8|13669.5|13645.5|0
1747780800000|2025-05-20 22:40:00|13670.3|13646.3|13670.6|13646.6|13671|13647|13667.8|13643.8|0
1747781100000|2025-05-20 22:45:00|13670.7|13646.7|13668.8|13644.8|13670.7|13646.7|13667.7|13643.7|0
1747781400000|2025-05-20 22:50:00|13668.6|13644.6|13668.8|13644.8|13670.1|13646.1|13667.1|13643.1|0
1747781700000|2025-05-20 22:55:00|13669.1|13645.1|13671.4|13647.4|13672|13648|13669.1|13645.1|0
1747782000000|2025-05-20 23:00:00|13671.7|13647.7|13675.4|13651.4|13676.7|13652.7|13670.6|13646.6|0
1747782300000|2025-05-20 23:05:00|13675.3|13651.3|13676.2|13652.2|13676.7|13652.7|13675.3|13651.3|0
1747782600000|2025-05-20 23:10:00|13676|13652|13676.2|13652.2|13677.3|13653.3|13675.9|13651.9|0
1747782900000|2025-05-20 23:15:00|13676|13652|13675.4|13651.4|13676.7|13652.7|13675.2|13651.2|0
1747783200000|2025-05-20 23:20:00|13675.3|13651.3|13675|13651|13676.7|13652.7|13675|13651|0
1747783500000|2025-05-20 23:25:00|13674.6|13650.6|13675.4|13651.4|13675.6|13651.6|13674.2|13650.2|0
1747783800000|2025-05-20 23:30:00|13675.3|13651.3|13674.7|13650.7|13675.6|13651.6|13674.4|13650.4|0
1747784100000|2025-05-20 23:35:00|13674.6|13650.6|13673.9|13649.9|13675.9|13651.9|13673.1|13649.1|0
1747784400000|2025-05-20 23:40:00|13673.7|13649.7|13673|13649|13673.9|13649.9|13672.3|13648.3|0
1747784700000|2025-05-20 23:45:00|13672.9|13648.9|13673.6|13649.6|13674.4|13650.4|13672.6|13648.6|0
1747785000000|2025-05-20 23:50:00|13673.4|13649.4|13676|13652|13676.4|13652.4|13673.4|13649.4|0
1747785300000|2025-05-20 23:55:00|13675.9|13651.9|13678.9|13654.9|13678.9|13654.9|13675.7|13651.7|0
1747785600000|2025-05-21 00:00:00|13678.8|13654.8|13678.5|13654.5|13679.6|13655.6|13677.9|13653.9|0
1747785900000|2025-05-21 00:05:00|13678.2|13654.2|13674.9|13650.9|13678.2|13654.2|13673|13649|0
1747786200000|2025-05-21 00:10:00|13674.7|13650.7|13675.2|13651.2|13676.5|13652.5|13674.6|13650.6|0
1747786500000|2025-05-21 00:15:00|13675|13651|13673.1|13649.1|13676.9|13652.9|13672.7|13648.7|0
1747786800000|2025-05-21 00:20:00|13673.3|13649.3|13679.3|13655.3|13679.3|13655.3|13672.1|13648.1|0
1747787100000|2025-05-21 00:25:00|13679.2|13655.2|13681.4|13657.4|13681.7|13657.7|13679|13655|0
1747787400000|2025-05-21 00:30:00|13681.3|13657.3|13679.7|13655.7|13682.2|13658.2|13679.5|13655.5|0
1747787700000|2025-05-21 00:35:00|13679.6|13655.6|13680.9|13656.9|13681.4|13657.4|13679.5|13655.5|0
1747788000000|2025-05-21 00:40:00|13681|13657|13679.2|13655.2|13681.7|13657.7|13677.7|13653.7|0
1747788300000|2025-05-21 00:45:00|13679.3|13655.3|13680|13656|13681.4|13657.4|13679.3|13655.3|0
1747788600000|2025-05-21 00:50:00|13679.8|13655.8|13678.5|13654.5|13680|13656|13676.6|13652.6|0
1747788900000|2025-05-21 00:55:00|13678.4|13654.4|13677|13653|13679.2|13655.2|13676.2|13652.2|0
1747789200000|2025-05-21 01:00:00|13675.1|13665.1|13680.1|13670.1|13686.1|13676.1|13674.1|13664.1|1610
1747789500000|2025-05-21 01:05:00|13682.1|13672.1|13673.1|13663.1|13682.1|13672.1|13673.1|13663.1|1184
1747789800000|2025-05-21 01:10:00|13672.1|13662.1|13680.1|13670.1|13683.1|13673.1|13671.1|13661.1|850
1747790100000|2025-05-21 01:15:00|13679.1|13669.1|13677.1|13667.1|13682.1|13672.1|13670.1|13660.1|735
1747790400000|2025-05-21 01:20:00|13676.1|13666.1|13675.1|13665.1|13681.1|13671.1|13671.1|13661.1|770
1747790700000|2025-05-21 01:25:00|13674.1|13664.1|13675.1|13665.1|13677.1|13667.1|13666.1|13656.1|1787
1747791000000|2025-05-21 01:30:00|13674.1|13664.1|13734.1|13724.1|13737.1|13727.1|13664.1|13654.1|18565
1747791300000|2025-05-21 01:35:00|13735.1|13725.1|13716.1|13706.1|13738.1|13728.1|13696.1|13686.1|8028
1747791600000|2025-05-21 01:40:00|13717.1|13707.1|13725.1|13715.1|13731.1|13721.1|13700.1|13690.1|5371
1747791900000|2025-05-21 01:45:00|13726.1|13716.1|13739.1|13729.1|13744.1|13734.1|13714.1|13704.1|4334
1747792200000|2025-05-21 01:50:00|13740.1|13730.1|13739.1|13729.1|13748.1|13738.1|13725.1|13715.1|3491
1747792500000|2025-05-21 01:55:00|13740.1|13730.1|13743.1|13733.1|13765.1|13755.1|13738.1|13728.1|6089
1747792800000|2025-05-21 02:00:00|13744.1|13734.1|13739.1|13729.1|13752.1|13742.1|13726.1|13716.1|4659
1747793100000|2025-05-21 02:05:00|13738.1|13728.1|13731.1|13721.1|13748.1|13738.1|13729.1|13719.1|1911
1747793400000|2025-05-21 02:10:00|13730.1|13720.1|13746.1|13736.1|13750.1|13740.1|13727.1|13717.1|2525
1747793700000|2025-05-21 02:15:00|13745.1|13735.1|13751.1|13741.1|13755.1|13745.1|13743.1|13733.1|2217
1747794000000|2025-05-21 02:20:00|13750.1|13740.1|13771.1|13761.1|13773.1|13763.1|13748.1|13738.1|4032
1747794300000|2025-05-21 02:25:00|13772.1|13762.1|13791.1|13781.1|13793.1|13783.1|13771.1|13761.1|5001
1747794600000|2025-05-21 02:30:00|13792.1|13782.1|13804.1|13794.1|13811.1|13801.1|13781.1|13771.1|8131
1747794900000|2025-05-21 02:35:00|13805.1|13795.1|13796.1|13786.1|13819.1|13809.1|13791.1|13781.1|6093
1747795200000|2025-05-21 02:40:00|13795.1|13785.1|13804.1|13794.1|13811.1|13801.1|13793.1|13783.1|4171
1747795500000|2025-05-21 02:45:00|13803.1|13793.1|13809.1|13799.1|13812.1|13802.1|13794.1|13784.1|4212
1747795800000|2025-05-21 02:50:00|13810.1|13800.1|13817.1|13807.1|13825.1|13815.1|13808.1|13798.1|3728
1747796100000|2025-05-21 02:55:00|13816.1|13806.1|13815.1|13805.1|13822.1|13812.1|13806.1|13796.1|2865
1747796400000|2025-05-21 03:00:00|13819.1|13809.1|13813.1|13803.1|13821.1|13811.1|13809.1|13799.1|3606
1747796700000|2025-05-21 03:05:00|13814.1|13804.1|13801.1|13791.1|13819.1|13809.1|13796.1|13786.1|3309
1747797000000|2025-05-21 03:10:00|13802.1|13792.1|13800.1|13790.1|13813.1|13803.1|13798.1|13788.1|2657
1747797300000|2025-05-21 03:15:00|13801.1|13791.1|13801.1|13791.1|13804.1|13794.1|13798.1|13788.1|1525
1747797600000|2025-05-21 03:20:00|13802.1|13792.1|13802.1|13792.1|13809.1|13799.1|13799.1|13789.1|1692
1747797900000|2025-05-21 03:25:00|13801.1|13791.1|13789.1|13779.1|13806.1|13796.1|13783.1|13773.1|1791
1747798200000|2025-05-21 03:30:00|13790.1|13780.1|13790.1|13780.1|13796.1|13786.1|13788.1|13778.1|813
1747798500000|2025-05-21 03:35:00|13789.1|13779.1|13790.1|13780.1|13791.1|13781.1|13785.1|13775.1|384
1747798800000|2025-05-21 03:40:00|13789.1|13779.1|13797.1|13787.1|13797.1|13787.1|13789.1|13779.1|406
1747799100000|2025-05-21 03:45:00|13798.1|13788.1|13794.1|13784.1|13800.1|13790.1|13793.1|13783.1|587
1747799400000|2025-05-21 03:50:00|13795.1|13785.1|13793.1|13783.1|13796.1|13786.1|13790.1|13780.1|435
1747799700000|2025-05-21 03:55:00|13792.1|13782.1|13788.1|13778.1|13796.1|13786.1|13785.1|13775.1|1048
1747800000000|2025-05-21 04:00:00|13787.1|13777.1|13791.1|13781.1|13791.1|13781.1|13785.1|13775.1|369
1747800300000|2025-05-21 04:05:00|13792.1|13782.1|13795.1|13785.1|13796.1|13786.1|13792.1|13782.1|285
1747800600000|2025-05-21 04:10:00|13794.1|13784.1|13791.1|13781.1|13794.1|13784.1|13787.1|13777.1|415
1747800900000|2025-05-21 04:15:00|13792.1|13782.1|13791.1|13781.1|13795.1|13785.1|13790.1|13780.1|379
1747801200000|2025-05-21 04:20:00|13790.1|13780.1|13792.1|13782.1|13793.1|13783.1|13790.1|13780.1|99
1747801500000|2025-05-21 04:25:00|13791.1|13781.1|13785.1|13775.1|13793.1|13783.1|13784.1|13774.1|365
1747801800000|2025-05-21 04:30:00|13784.1|13774.1|13785.1|13775.1|13786.1|13776.1|13780.1|13770.1|461
1747802100000|2025-05-21 04:35:00|13786.1|13776.1|13785.1|13775.1|13786.1|13776.1|13784.1|13774.1|193
1747802400000|2025-05-21 04:40:00|13784.1|13774.1|13787.1|13777.1|13788.1|13778.1|13783.1|13773.1|370
1747802700000|2025-05-21 04:45:00|13786.1|13776.1|13789.1|13779.1|13789.1|13779.1|13786.1|13776.1|341
1747803000000|2025-05-21 04:50:00|13790.1|13780.1|13785.1|13775.1|13790.1|13780.1|13781.1|13771.1|373
1747803300000|2025-05-21 04:55:00|13784.1|13774.1|13779.1|13769.1|13784.1|13774.1|13777.1|13767.1|816
1747803600000|2025-05-21 05:00:00|13782.1|13772.1|13798.1|13788.1|13803.1|13793.1|13782.1|13772.1|4411
1747803900000|2025-05-21 05:05:00|13800.1|13790.1|13792.1|13782.1|13807.1|13797.1|13790.1|13780.1|2259
1747804200000|2025-05-21 05:10:00|13791.1|13781.1|13800.1|13790.1|13809.1|13799.1|13790.1|13780.1|2417
1747804500000|2025-05-21 05:15:00|13801.1|13791.1|13810.1|13800.1|13813.1|13803.1|13800.1|13790.1|1209
1747804800000|2025-05-21 05:20:00|13809.1|13799.1|13812.1|13802.1|13817.1|13807.1|13807.1|13797.1|1485
1747805100000|2025-05-21 05:25:00|13811.1|13801.1|13795.1|13785.1|13817.1|13807.1|13795.1|13785.1|1779
1747805400000|2025-05-21 05:30:00|13796.1|13786.1|13791.1|13781.1|13797.1|13787.1|13788.1|13778.1|1471
1747805700000|2025-05-21 05:35:00|13790.1|13780.1|13790.1|13780.1|13792.1|13782.1|13778.1|13768.1|1176
1747806000000|2025-05-21 05:40:00|13789.1|13779.1|13781.1|13771.1|13791.1|13781.1|13778.1|13768.1|1133
1747806300000|2025-05-21 05:45:00|13782.1|13772.1|13769.1|13759.1|13782.1|13772.1|13769.1|13759.1|1513
1747806600000|2025-05-21 05:50:00|13770.1|13760.1|13760.1|13750.1|13777.1|13767.1|13759.1|13749.1|2956
1747806900000|2025-05-21 05:55:00|13759.1|13749.1|13740.1|13730.1|13760.1|13750.1|13738.1|13728.1|6325
1747807200000|2025-05-21 06:00:00|13739.1|13729.1|13739.1|13729.1|13746.1|13736.1|13729.1|13719.1|3534
1747807500000|2025-05-21 06:05:00|13738.1|13728.1|13741.1|13731.1|13746.1|13736.1|13736.1|13726.1|4142
1747807800000|2025-05-21 06:10:00|13742.1|13732.1|13746.1|13736.1|13751.1|13741.1|13742.1|13732.1|2986
1747808100000|2025-05-21 06:15:00|13747.1|13737.1|13754.1|13744.1|13755.1|13745.1|13745.1|13735.1|2182
1747808400000|2025-05-21 06:20:00|13755.1|13745.1|13747.1|13737.1|13757.1|13747.1|13746.1|13736.1|2331
1747808700000|2025-05-21 06:25:00|13746.1|13736.1|13748.1|13738.1|13750.1|13740.1|13745.1|13735.1|1783
1747809000000|2025-05-21 06:30:00|13747.1|13737.1|13746.1|13736.1|13750.1|13740.1|13737.1|13727.1|4573
1747809300000|2025-05-21 06:35:00|13745.1|13735.1|13744.1|13734.1|13757.1|13747.1|13744.1|13734.1|3138
1747809600000|2025-05-21 06:40:00|13745.1|13735.1|13751.1|13741.1|13751.1|13741.1|13743.1|13733.1|1919
1747809900000|2025-05-21 06:45:00|13752.1|13742.1|13748.1|13738.1|13756.1|13746.1|13741.1|13731.1|4783
1747810200000|2025-05-21 06:50:00|13745.1|13735.1|13745.1|13735.1|13751.1|13741.1|13739.1|13729.1|4642
1747810500000|2025-05-21 06:55:00|13746.1|13736.1|13746.1|13736.1|13748.1|13738.1|13740.1|13730.1|3780
1747810800000|2025-05-21 07:00:00|13739.1|13735.1|13740.1|13729.1|13747.1|13736.1|13736.1|13725.1|2735
1747811100000|2025-05-21 07:05:00|13741.1|13730.1|13749.1|13738.1|13750.1|13739.1|13737.1|13726.1|1153
1747811400000|2025-05-21 07:10:00|13750.1|13739.1|13749.1|13738.1|13754.1|13743.1|13748.1|13736.1|753
1747811700000|2025-05-21 07:15:00|13748.1|13737.1|13748.1|13737.1|13749.1|13738.1|13742.1|13731.1|576
1747812000000|2025-05-21 07:20:00|13749.1|13738.1|13748.1|13737.1|13750.1|13739.1|13747.1|13736.1|655
1747812300000|2025-05-21 07:25:00|13749.1|13738.1|13751.1|13740.1|13754.1|13743.1|13749.1|13738.1|689
1747812600000|2025-05-21 07:30:00|13750.1|13739.1|13749.1|13738.1|13751.1|13740.1|13745.1|13734.1|363
1747812900000|2025-05-21 07:35:00|13750.1|13739.1|13750.1|13739.1|13753.1|13742.1|13750.1|13739.1|168
1747813200000|2025-05-21 07:40:00|13749.1|13738.1|13755.1|13744.1|13757.1|13746.1|13749.1|13738.1|820
1747813500000|2025-05-21 07:45:00|13754.1|13743.1|13754.1|13743.1|13757.1|13746.1|13752.1|13741.1|1010
1747813800000|2025-05-21 07:50:00|13755.1|13742.1|13748.1|13737.1|13756.1|13745.1|13747.1|13736.1|566
1747814100000|2025-05-21 07:55:00|13749.1|13738.1|13751.1|13740.1|13752.1|13741.1|13745.1|13734.1|1227
1747814400000|2025-05-21 08:00:00|13749.1|13738.1|13751.1|13740.1|13753.1|13742.1|13748.1|13737.1|1303
1747814700000|2025-05-21 08:05:00|13750.1|13739.1|13751.1|13740.1|13753.1|13742.1|13748.1|13737.1|1329
1747815000000|2025-05-21 08:10:00|13752.1|13741.1|13755.1|13744.1|13757.1|13746.1|13751.1|13740.1|636
1747815300000|2025-05-21 08:15:00|13754.1|13743.1|13755.1|13744.1|13759.1|13748.1|13752.1|13741.1|1065
1747815600000|2025-05-21 08:20:00|13756.1|13745.1|13753.1|13742.1|13756.1|13745.1|13750.1|13739.1|1152
1747815900000|2025-05-21 08:25:00|13752.1|13741.1|13755.1|13742.1|13757.1|13746.1|13752.1|13741.1|1505
1747816200000|2025-05-21 08:30:00|13763.6|13739.6|13760|13736|13764.3|13740.3|13759.5|13735.5|0
1747816500000|2025-05-21 08:35:00|13759.8|13735.8|13754.1|13730.1|13760|13736|13753.2|13729.2|2224
1747816800000|2025-05-21 08:40:00|13754|13730|13757.2|13733.2|13757.2|13733.2|13752.9|13728.9|0
1747817100000|2025-05-21 08:45:00|13757.3|13733.3|13756.2|13732.2|13757.4|13733.4|13755|13731|230
1747817400000|2025-05-21 08:50:00|13755.8|13731.8|13757.9|13733.9|13758.5|13734.5|13755.8|13731.8|1
1747817700000|2025-05-21 08:55:00|13757.8|13733.8|13759.7|13735.7|13759.7|13735.7|13757.2|13733.2|61
1747818000000|2025-05-21 09:00:00|13755.1|13742.1|13748.1|13737.1|13757.1|13745.1|13745.1|13733.1|1001
1747818300000|2025-05-21 09:05:00|13747.1|13736.1|13748.1|13736.1|13749.1|13738.1|13747.1|13736.1|79
1747818600000|2025-05-21 09:10:00|13747.1|13735.1|13746.1|13735.1|13747.1|13736.1|13744.1|13732.1|130
1747818900000|2025-05-21 09:15:00|13747.1|13736.1|13745.1|13734.1|13747.1|13736.1|13745.1|13733.1|174
1747819200000|2025-05-21 09:20:00|13744.1|13733.1|13740.1|13729.1|13745.1|13734.1|13740.1|13729.1|142
1747819500000|2025-05-21 09:25:00|13741.1|13730.1|13744.1|13733.1|13744.1|13733.1|13741.1|13729.1|36
1747819800000|2025-05-21 09:30:00|13745.1|13734.1|13747.1|13736.1|13747.1|13736.1|13744.1|13733.1|130
1747820100000|2025-05-21 09:35:00|13746.1|13735.1|13746.1|13735.1|13747.1|13736.1|13746.1|13734.1|48
1747820400000|2025-05-21 09:40:00|13745.1|13734.1|13745.1|13734.1|13747.1|13736.1|13744.1|13732.1|140
1747820700000|2025-05-21 09:45:00|13746.1|13733.1|13749.1|13738.1|13750.1|13739.1|13746.1|13733.1|259
1747821000000|2025-05-21 09:50:00|13750.1|13739.1|13743.1|13732.1|13750.1|13739.1|13742.1|13731.1|148
1747821300000|2025-05-21 09:55:00|13742.1|13731.1|13745.1|13734.1|13745.1|13734.1|13741.1|13730.1|181
1747821600000|2025-05-21 10:00:00|13746.1|13735.1|13747.1|13736.1|13747.1|13736.1|13743.1|13732.1|149
1747821900000|2025-05-21 10:05:00|13746.1|13735.1|13748.1|13737.1|13748.1|13737.1|13746.1|13735.1|37
1747822200000|2025-05-21 10:10:00|13747.1|13736.1|13747.1|13736.1|13748.1|13737.1|13746.1|13735.1|88
1747822500000|2025-05-21 10:15:00|13746.1|13735.1|13751.1|13740.1|13752.1|13741.1|13746.1|13735.1|113
1747822800000|2025-05-21 10:20:00|13750.1|13739.1|13748.1|13737.1|13750.1|13739.1|13747.1|13736.1|233
1747823100000|2025-05-21 10:25:00|13747.1|13736.1|13746.1|13735.1|13750.1|13739.1|13745.1|13734.1|375
1747823400000|2025-05-21 10:30:00|13747.1|13736.1|13750.1|13739.1|13750.1|13739.1|13747.1|13736.1|86
1747823700000|2025-05-21 10:35:00|13751.1|13740.1|13749.1|13738.1|13752.1|13741.1|13749.1|13738.1|156
1747824000000|2025-05-21 10:40:00|13748.1|13737.1|13749.1|13738.1|13749.1|13738.1|13748.1|13737.1|28
1747824300000|2025-05-21 10:45:00|13750.1|13739.1|13749.1|13738.1|13750.1|13739.1|13748.1|13737.1|70
1747824600000|2025-05-21 10:50:00|13748.1|13737.1|13748.1|13737.1|13750.1|13739.1|13748.1|13737.1|39
1747824900000|2025-05-21 10:55:00|13749.1|13738.1|13750.1|13739.1|13750.1|13739.1|13748.1|13738.1|32
1747825200000|2025-05-21 11:00:00|13749.1|13738.1|13751.1|13740.1|13751.1|13740.1|13749.1|13737.1|35
1747825500000|2025-05-21 11:05:00|13750.1|13739.1|13750.1|13739.1|13751.1|13740.1|13750.1|13739.1|48
1747825800000|2025-05-21 11:10:00|13751.1|13740.1|13752.1|13741.1|13752.1|13741.1|13750.1|13740.1|57
1747826100000|2025-05-21 11:15:00|13751.1|13740.1|13752.1|13741.1|13753.1|13741.1|13750.1|13739.1|106
1747826400000|2025-05-21 11:20:00|13753.1|13742.1|13755.1|13744.1|13755.1|13744.1|13753.1|13742.1|114
1747826700000|2025-05-21 11:25:00|13754.1|13743.1|13754.1|13743.1|13754.1|13744.1|13753.1|13742.1|89
1747827000000|2025-05-21 11:30:00|13753.1|13742.1|13756.1|13745.1|13757.1|13746.1|13753.1|13742.1|196
1747827300000|2025-05-21 11:35:00|13755.1|13744.1|13753.1|13742.1|13755.1|13745.1|13753.1|13742.1|79
1747827600000|2025-05-21 11:40:00|13752.1|13741.1|13751.1|13740.1|13754.1|13742.1|13751.1|13740.1|46
1747827900000|2025-05-21 11:45:00|13752.1|13741.1|13749.1|13738.1|13752.1|13741.1|13749.1|13737.1|42
1747828200000|2025-05-21 11:50:00|13750.1|13739.1|13750.1|13739.1|13751.1|13739.1|13750.1|13739.1|8
1747828500000|2025-05-21 11:55:00|13751.1|13738.1|13750.1|13739.1|13752.1|13741.1|13750.1|13738.1|41
1747828800000|2025-05-21 12:00:00|13751.1|13740.1|13749.1|13738.1|13751.1|13740.1|13748.1|13737.1|26
1747829100000|2025-05-21 12:05:00|13748.1|13737.1|13748.1|13737.1|13749.1|13738.1|13746.1|13735.1|87
1747829400000|2025-05-21 12:10:00|13749.1|13738.1|13752.1|13741.1|13752.1|13741.1|13748.1|13738.1|86
1747829700000|2025-05-21 12:15:00|13753.1|13740.1|13759.1|13747.1|13759.1|13748.1|13752.1|13740.1|113
1747830000000|2025-05-21 12:20:00|13758.1|13748.1|13758.1|13747.1|13760.1|13749.1|13758.1|13747.1|90
1747830300000|2025-05-21 12:25:00|13759.1|13748.1|13756.1|13745.1|13760.1|13749.1|13756.1|13745.1|128
1747830600000|2025-05-21 12:30:00|13755.1|13744.1|13753.1|13742.1|13755.1|13744.1|13752.1|13741.1|159
1747830900000|2025-05-21 12:35:00|13754.1|13743.1|13753.1|13742.1|13754.1|13743.1|13753.1|13742.1|204
1747831200000|2025-05-21 12:40:00|13752.1|13741.1|13748.1|13737.1|13752.1|13741.1|13747.1|13736.1|196
1747831500000|2025-05-21 12:45:00|13747.1|13736.1|13746.1|13735.1|13748.1|13737.1|13744.1|13733.1|189
1747831800000|2025-05-21 12:50:00|13747.1|13736.1|13757.1|13746.1|13757.1|13746.1|13746.1|13735.1|338
1747832100000|2025-05-21 12:55:00|13756.1|13745.1|13761.1|13750.1|13761.1|13750.1|13756.1|13745.1|271
1747832400000|2025-05-21 13:00:00|13762.1|13751.1|13764.1|13753.1|13764.1|13753.1|13759.1|13748.1|578
1747832700000|2025-05-21 13:05:00|13765.1|13754.1|13766.1|13755.1|13767.1|13756.1|13763.1|13752.1|557
1747833000000|2025-05-21 13:10:00|13765.1|13754.1|13765.1|13754.1|13767.1|13756.1|13765.1|13754.1|328
1747833300000|2025-05-21 13:15:00|13766.1|13755.1|13764.1|13753.1|13767.1|13756.1|13764.1|13753.1|263
1747833600000|2025-05-21 13:20:00|13765.1|13754.1|13766.1|13755.1|13767.1|13756.1|13763.1|13752.1|405
1747833900000|2025-05-21 13:25:00|13765.1|13754.1|13767.1|13756.1|13768.1|13757.1|13765.1|13754.1|190
1747834200000|2025-05-21 13:30:00|13766.1|13755.1|13770.1|13759.1|13772.1|13761.1|13761.1|13750.1|1637
1747834500000|2025-05-21 13:35:00|13769.1|13758.1|13768.1|13757.1|13773.1|13762.1|13764.1|13753.1|1873
1747834800000|2025-05-21 13:40:00|13767.1|13756.1|13761.1|13750.1|13768.1|13757.1|13759.1|13748.1|414
1747835100000|2025-05-21 13:45:00|13762.1|13751.1|13759.1|13748.1|13764.1|13753.1|13759.1|13748.1|404
1747835400000|2025-05-21 13:50:00|13758.1|13747.1|13755.1|13744.1|13761.1|13750.1|13754.1|13743.1|348
1747835700000|2025-05-21 13:55:00|13754.1|13743.1|13754.1|13743.1|13756.1|13745.1|13753.1|13741.1|609
1747836000000|2025-05-21 14:00:00|13755.1|13744.1|13751.1|13740.1|13759.1|13747.1|13751.1|13739.1|1500
1747836300000|2025-05-21 14:05:00|13752.1|13741.1|13751.1|13739.1|13756.1|13745.1|13749.1|13738.1|658
1747836600000|2025-05-21 14:10:00|13750.1|13740.1|13748.1|13736.1|13750.1|13740.1|13745.1|13734.1|1325
1747836900000|2025-05-21 14:15:00|13747.1|13737.1|13741.1|13730.1|13749.1|13737.1|13740.1|13729.1|811
1747837200000|2025-05-21 14:20:00|13742.1|13731.1|13740.1|13729.1|13746.1|13735.1|13740.1|13729.1|676
1747837500000|2025-05-21 14:25:00|13741.1|13730.1|13744.1|13733.1|13744.1|13733.1|13737.1|13726.1|582
1747837800000|2025-05-21 14:30:00|13743.1|13732.1|13747.1|13736.1|13747.1|13736.1|13740.1|13729.1|332
1747838100000|2025-05-21 14:35:00|13748.1|13737.1|13750.1|13739.1|13752.1|13741.1|13746.1|13734.1|180
1747838400000|2025-05-21 14:40:00|13749.1|13738.1|13749.1|13738.1|13752.1|13741.1|13748.1|13736.1|247
1747838700000|2025-05-21 14:45:00|13750.1|13737.1|13750.1|13739.1|13750.1|13739.1|13746.1|13735.1|187
1747839000000|2025-05-21 14:50:00|13749.1|13738.1|13751.1|13740.1|13752.1|13741.1|13749.1|13737.1|88
1747839300000|2025-05-21 14:55:00|13752.1|13741.1|13753.1|13742.1|13755.1|13744.1|13751.1|13740.1|259
1747839600000|2025-05-21 15:00:00|13752.1|13741.1|13749.1|13738.1|13754.1|13743.1|13748.1|13737.1|311
1747839900000|2025-05-21 15:05:00|13750.1|13739.1|13754.1|13743.1|13756.1|13744.1|13749.1|13738.1|180
1747840200000|2025-05-21 15:10:00|13753.1|13742.1|13755.1|13744.1|13756.1|13745.1|13753.1|13742.1|247
1747840500000|2025-05-21 15:15:00|13756.1|13745.1|13753.1|13742.1|13756.1|13745.1|13753.1|13742.1|198
1747840800000|2025-05-21 15:20:00|13754.1|13743.1|13755.1|13744.1|13756.1|13745.1|13752.1|13741.1|168
1747841100000|2025-05-21 15:25:00|13754.1|13743.1|13753.1|13742.1|13754.1|13744.1|13752.1|13741.1|593
1747841400000|2025-05-21 15:30:00|13754.1|13743.1|13754.1|13742.1|13756.1|13744.1|13753.1|13742.1|176
1747841700000|2025-05-21 15:35:00|13755.1|13743.1|13750.1|13739.1|13755.1|13744.1|13750.1|13739.1|263
1747842000000|2025-05-21 15:40:00|13751.1|13740.1|13748.1|13737.1|13752.1|13741.1|13748.1|13737.1|263
1747842300000|2025-05-21 15:45:00|13749.1|13738.1|13747.1|13736.1|13749.1|13738.1|13745.1|13734.1|216
1747842600000|2025-05-21 15:50:00|13746.1|13735.1|13749.1|13738.1|13749.1|13738.1|13746.1|13735.1|91
1747842900000|2025-05-21 15:55:00|13748.1|13737.1|13750.1|13739.1|13751.1|13740.1|13748.1|13737.1|124
1747843200000|2025-05-21 16:00:00|13751.1|13740.1|13752.1|13741.1|13753.1|13741.1|13750.1|13739.1|175
1747843500000|2025-05-21 16:05:00|13753.1|13742.1|13753.1|13742.1|13755.1|13744.1|13752.1|13741.1|142
1747843800000|2025-05-21 16:10:00|13752.1|13741.1|13751.1|13740.1|13753.1|13742.1|13751.1|13740.1|57
1747844100000|2025-05-21 16:15:00|13750.1|13739.1|13746.1|13735.1|13751.1|13740.1|13746.1|13734.1|170
1747844400000|2025-05-21 16:20:00|13745.1|13734.1|13745.1|13734.1|13746.1|13735.1|13743.1|13732.1|101
1747844700000|2025-05-21 16:25:00|13746.1|13733.1|13746.1|13735.1|13747.1|13736.1|13745.1|13733.1|154
1747845000000|2025-05-21 16:30:00|13747.1|13736.1|13749.1|13738.1|13750.1|13739.1|13747.1|13736.1|94
1747845300000|2025-05-21 16:35:00|13750.1|13739.1|13751.1|13740.1|13752.1|13741.1|13750.1|13739.1|103
1747845600000|2025-05-21 16:40:00|13752.1|13741.1|13754.1|13743.1|13754.1|13743.1|13751.1|13740.1|106
1747845900000|2025-05-21 16:45:00|13753.1|13742.1|13755.1|13744.1|13755.1|13744.1|13752.1|13741.1|64
1747846200000|2025-05-21 16:50:00|13756.1|13745.1|13755.1|13744.1|13756.1|13745.1|13754.1|13743.1|78
1747846500000|2025-05-21 16:55:00|13754.1|13743.1|13754.1|13742.1|13755.1|13744.1|13752.1|13741.1|94
1747846800000|2025-05-21 17:00:00|13753.1|13743.1|13756.1|13745.1|13756.1|13745.1|13753.1|13742.1|96
1747847100000|2025-05-21 17:05:00|13757.1|13746.1|13754.1|13743.1|13758.1|13747.1|13754.1|13743.1|223
1747847400000|2025-05-21 17:10:00|13753.1|13742.1|13753.1|13742.1|13755.1|13744.1|13752.1|13741.1|110
1747847700000|2025-05-21 17:15:00|13752.1|13741.1|13745.1|13734.1|13753.1|13741.1|13744.1|13733.1|268
1747848000000|2025-05-21 17:20:00|13744.1|13733.1|13734.1|13723.1|13744.1|13733.1|13733.1|13722.1|490
1747848300000|2025-05-21 17:25:00|13733.1|13722.1|13726.1|13715.1|13734.1|13723.1|13725.1|13714.1|695
1747848600000|2025-05-21 17:30:00|13727.1|13716.1|13729.1|13718.1|13732.1|13720.1|13720.1|13709.1|547
1747848900000|2025-05-21 17:35:00|13730.1|13719.1|13748.1|13737.1|13749.1|13738.1|13730.1|13719.1|1113
1747849200000|2025-05-21 17:40:00|13747.1|13736.1|13744.1|13732.1|13749.1|13738.1|13742.1|13731.1|797
1747849500000|2025-05-21 17:45:00|13743.1|13733.1|13745.1|13734.1|13749.1|13738.1|13742.1|13730.1|535
1747849800000|2025-05-21 17:50:00|13744.1|13733.1|13747.1|13735.1|13749.1|13738.1|13743.1|13732.1|452
1747850100000|2025-05-21 17:55:00|13746.1|13734.1|13746.1|13735.1|13748.1|13736.1|13742.1|13731.1|246
1747850400000|2025-05-21 18:00:00|13747.1|13736.1|13738.1|13727.1|13747.1|13736.1|13738.1|13727.1|357
1747850700000|2025-05-21 18:05:00|13737.1|13726.1|13744.1|13733.1|13745.1|13734.1|13737.1|13726.1|140
1747851000000|2025-05-21 18:10:00|13745.1|13734.1|13741.1|13730.1|13745.1|13734.1|13738.1|13727.1|79
1747851300000|2025-05-21 18:15:00|13739.1|13727.1|13741.1|13730.1|13742.1|13731.1|13739.1|13727.1|65
1747851600000|2025-05-21 18:20:00|13740.1|13729.1|13734.1|13723.1|13740.1|13730.1|13734.1|13723.1|281
1747851900000|2025-05-21 18:25:00|13737.1|13726.1|13739.1|13728.1|13740.1|13728.1|13736.1|13725.1|959
1747852200000|2025-05-21 18:30:00|13738.1|13727.1|13742.1|13730.1|13742.1|13731.1|13738.1|13727.1|63
1747852500000|2025-05-21 18:35:00|13741.1|13731.1|13739.1|13728.1|13742.1|13731.1|13737.1|13726.1|96
1747852800000|2025-05-21 18:40:00|13738.1|13727.1|13741.6|13731.6|13742.1|13731.6|13738.1|13726.1|303
1747853100000|2025-05-21 18:45:00|13740.6|13730.6|13734.1|13724.1|13741.6|13731.6|13733.6|13723.6|111
1747853400000|2025-05-21 18:50:00|13733.6|13723.6|13730.6|13720.6|13734.6|13724.6|13730.1|13720.1|99
1747853700000|2025-05-21 18:55:00|13729.6|13719.6|13729.6|13719.6|13730.6|13720.6|13727.6|13717.6|145
1747854000000|2025-05-21 19:00:00|13729.1|13719.1|13731.6|13721.6|13731.6|13721.6|13727.1|13717.1|110
1747854300000|2025-05-21 19:05:00|13732.1|13722.1|13724.6|13714.6|13733.6|13723.6|13724.1|13714.1|127
1747854600000|2025-05-21 19:10:00|13724.1|13714.1|13727.6|13717.6|13727.6|13717.6|13723.6|13713.6|59
1747854900000|2025-05-21 19:15:00|13726.6|13716.6|13724.6|13714.6|13727.6|13717.6|13723.6|13713.6|67
1747855200000|2025-05-21 19:20:00|13725.1|13715.1|13722.6|13712.6|13725.1|13715.1|13721.6|13711.6|77
1747855500000|2025-05-21 19:25:00|13722.1|13712.1|13723.1|13713.1|13723.6|13713.6|13720.6|13710.6|75
1747855800000|2025-05-21 19:30:00|13723.6|13713.6|13727.6|13717.6|13728.6|13718.6|13723.6|13713.6|73
1747856100000|2025-05-21 19:35:00|13728.1|13718.1|13730.6|13720.6|13730.6|13720.6|13727.6|13717.6|49
1747856400000|2025-05-21 19:40:00|13730.1|13720.1|13729.6|13719.6|13731.6|13721.6|13728.6|13718.6|133
1747856700000|2025-05-21 19:45:00|13730.1|13720.1|13728.6|13718.6|13730.6|13720.6|13727.6|13717.6|40
1747857000000|2025-05-21 19:50:00|13729.1|13719.1|13727.6|13717.6|13730.6|13720.6|13726.6|13716.6|108
1747857300000|2025-05-21 19:55:00|13728.1|13718.1|13726.6|13716.6|13728.6|13718.6|13722.1|13712.1|184
1747857600000|2025-05-21 20:00:00|13726.1|13716.1|13724.1|13714.1|13726.1|13716.1|13723.6|13713.6|24
1747857900000|2025-05-21 20:05:00|13723.6|13713.6|13725.1|13715.1|13725.1|13715.1|13723.6|13713.6|27
1747858200000|2025-05-21 20:10:00|13724.6|13714.6|13724.1|13714.1|13724.6|13714.6|13723.1|13713.1|9
1747858500000|2025-05-21 20:15:00|13724.6|13714.6|13725.1|13715.1|13726.6|13716.6|13724.6|13714.6|7
1747858800000|2025-05-21 20:20:00|13725.6|13715.6|13724.6|13714.6|13726.1|13716.1|13724.6|13714.6|13
1747859100000|2025-05-21 20:25:00|13725.1|13715.1|13723.6|13713.6|13725.1|13715.1|13722.6|13712.6|22
1747859400000|2025-05-21 20:30:00|13723.1|13713.1|13724.6|13714.6|13724.6|13714.6|13723.1|13713.1|3
1747859700000|2025-05-21 20:35:00|13724.1|13714.1|13723.6|13713.6|13724.1|13714.1|13723.1|13713.1|6
1747860000000|2025-05-21 20:40:00|13723.1|13713.1|13725.1|13715.1|13726.1|13716.1|13722.6|13712.6|62
1747860300000|2025-05-21 20:45:00|13725.6|13715.6|13725.6|13715.6|13726.1|13716.1|13724.1|13714.1|14
1747860600000|2025-05-21 20:50:00|13725.1|13715.1|13723.6|13713.6|13725.1|13715.1|13722.6|13712.6|26
1747860900000|2025-05-21 20:55:00|13724.1|13714.1|13723.6|13713.6|13725.1|13715.1|13721.6|13711.6|86
1747861200000|2025-05-21 21:00:00|13723.1|13713.1|13722.6|13712.6|13723.1|13713.1|13722.6|13712.6|0
1747861500000|2025-05-21 21:05:00|13723.1|13713.1|13730.6|13720.6|13731.1|13721.1|13723.1|13713.1|1
1747861800000|2025-05-21 21:10:00|13730.1|13720.1|13730.1|13720.1|13730.1|13720.1|13730.1|13720.1|0
1747862100000|2025-05-21 21:15:00|13737.9|13713.9|13738.2|13714.2|13739.8|13715.8|13737.9|13713.9|0
1747862400000|2025-05-21 21:20:00|13738.4|13714.4|13739.7|13715.7|13741.2|13717.2|13738.3|13714.3|0
1747862700000|2025-05-21 21:25:00|13739.9|13715.9|13740.8|13716.8|13741.7|13717.7|13739.7|13715.7|0
1747863000000|2025-05-21 21:30:00|13740.7|13716.7|13740.1|13716.1|13741.1|13717.1|13739.6|13715.6|0
1747863300000|2025-05-21 21:35:00|13740.2|13716.2|13740.2|13716.2|13740.8|13716.8|13740|13716|0
1747863600000|2025-05-21 21:40:00|13740.1|13716.1|13740.1|13716.1|13740.1|13716.1|13739.8|13715.8|0
1747863900000|2025-05-21 21:45:00|13740.7|13716.7|13739.3|13715.3|13740.8|13716.8|13739.3|13715.3|0
1747864200000|2025-05-21 21:50:00|13739.4|13715.4|13738.9|13714.9|13739.7|13715.7|13738.7|13714.7|0
1747864500000|2025-05-21 21:55:00|13738.8|13714.8|13738.6|13714.6|13739.1|13715.1|13738|13714|0
1747864800000|2025-05-21 22:00:00|13736.6|13712.6|13740|13716|13746.3|13722.3|13736.2|13712.2|0
1747865100000|2025-05-21 22:05:00|13740.3|13716.3|13732.2|13708.2|13740.8|13716.8|13730.7|13706.7|0
1747865400000|2025-05-21 22:10:00|13732.3|13708.3|13732.3|13708.3|13734|13710|13729.5|13705.5|0
1747865700000|2025-05-21 22:15:00|13731.4|13707.4|13734.9|13710.9|13735.4|13711.4|13731.3|13707.3|0
1747866000000|2025-05-21 22:20:00|13734.8|13710.8|13737.9|13713.9|13738|13714|13734.8|13710.8|0
1747866300000|2025-05-21 22:25:00|13737.7|13713.7|13738.6|13714.6|13739.6|13715.6|13736.5|13712.5|0
1747866600000|2025-05-21 22:30:00|13738.9|13714.9|13740.2|13716.2|13740.2|13716.2|13738.1|13714.1|0
1747866900000|2025-05-21 22:35:00|13740.1|13716.1|13738|13714|13740.3|13716.3|13736.7|13712.7|0
1747867200000|2025-05-21 22:40:00|13737.9|13713.9|13737.6|13713.6|13740.8|13716.8|13736.7|13712.7|0
1747867500000|2025-05-21 22:45:00|13737.4|13713.4|13739.5|13715.5|13740.1|13716.1|13736.1|13712.1|0
1747867800000|2025-05-21 22:50:00|13739.7|13715.7|13738.7|13714.7|13739.8|13715.8|13737.1|13713.1|0
1747868100000|2025-05-21 22:55:00|13738.9|13714.9|13738.6|13714.6|13739.8|13715.8|13737.7|13713.7|0
1747868400000|2025-05-21 23:00:00|13738.3|13714.3|13737.4|13713.4|13738.6|13714.6|13736|13712|0
1747868700000|2025-05-21 23:05:00|13737.3|13713.3|13737.4|13713.4|13739.2|13715.2|13736.7|13712.7|0
1747869000000|2025-05-21 23:10:00|13737.7|13713.7|13742|13718|13742.3|13718.3|13737.7|13713.7|0
1747869300000|2025-05-21 23:15:00|13741.8|13717.8|13743.5|13719.5|13743.5|13719.5|13741.7|13717.7|0
1747869600000|2025-05-21 23:20:00|13743.6|13719.6|13745.1|13721.1|13745.4|13721.4|13743.1|13719.1|0
1747869900000|2025-05-21 23:25:00|13745.3|13721.3|13743.9|13719.9|13746.9|13722.9|13743.1|13719.1|0
1747870200000|2025-05-21 23:30:00|13743.4|13719.4|13740.4|13716.4|13743.7|13719.7|13739.8|13715.8|0
1747870500000|2025-05-21 23:35:00|13740.7|13716.7|13740.1|13716.1|13741.6|13717.6|13739|13715|0
1747870800000|2025-05-21 23:40:00|13740.4|13716.4|13741.6|13717.6|13741.9|13717.9|13739.8|13715.8|0
1747871100000|2025-05-21 23:45:00|13741.9|13717.9|13741.4|13717.4|13742.2|13718.2|13739.6|13715.6|0
1747871400000|2025-05-21 23:50:00|13741.6|13717.6|13742.5|13718.5|13743.1|13719.1|13741.4|13717.4|0
1747871700000|2025-05-21 23:55:00|13742.3|13718.3|13741.9|13717.9|13742.5|13718.5|13741.3|13717.3|0
1747872000000|2025-05-22 00:00:00|13742.2|13718.2|13741.9|13717.9|13742.6|13718.6|13739.4|13715.4|0
1747872300000|2025-05-22 00:05:00|13742|13718|13751.8|13727.8|13751.8|13727.8|13741.7|13717.7|0
1747872600000|2025-05-22 00:10:00|13751.5|13727.5|13740.4|13716.4|13753.8|13729.8|13740|13716|0
1747872900000|2025-05-22 00:15:00|13740.2|13716.2|13745.2|13721.2|13746.6|13722.6|13739.4|13715.4|0
1747873200000|2025-05-22 00:20:00|13745.4|13721.4|13746.8|13722.8|13748.4|13724.4|13745.2|13721.2|0
1747873500000|2025-05-22 00:25:00|13746.6|13722.6|13744.2|13720.2|13748.9|13724.9|13744|13720|0
1747873800000|2025-05-22 00:30:00|13744|13720|13742.1|13718.1|13744.9|13720.9|13741.7|13717.7|0
1747874100000|2025-05-22 00:35:00|13742.3|13718.3|13742|13718|13743.2|13719.2|13741|13717|0
1747874400000|2025-05-22 00:40:00|13742.2|13718.2|13742.9|13718.9|13743|13719|13741.1|13717.1|0
1747874700000|2025-05-22 00:45:00|13743|13719|13742.4|13718.4|13744.4|13720.4|13738.7|13714.7|0
1747875000000|2025-05-22 00:50:00|13742.5|13718.5|13744.4|13720.4|13744.6|13720.6|13742.5|13718.5|0
1747875300000|2025-05-22 00:55:00|13744.3|13720.3|13736.3|13712.3|13744.9|13720.9|13734.7|13710.7|0
1747875600000|2025-05-22 01:00:00|13736.2|13712.2|13734.1|13724.1|13736.2|13724.1|13699.1|13689.1|3228
1747875900000|2025-05-22 01:05:00|13733.1|13723.1|13740.1|13730.1|13740.1|13730.1|13732.1|13722.1|725
1747876200000|2025-05-22 01:10:00|13741.1|13731.1|13745.1|13735.1|13750.1|13740.1|13741.1|13731.1|687
1747876500000|2025-05-22 01:15:00|13746.1|13736.1|13757.1|13747.1|13765.1|13755.1|13745.1|13735.1|1514
1747876800000|2025-05-22 01:20:00|13758.1|13748.1|13757.1|13747.1|13767.1|13757.1|13751.1|13741.1|1734
1747877100000|2025-05-22 01:25:00|13758.1|13748.1|13747.1|13737.1|13760.1|13750.1|13745.1|13735.1|1806
1747877400000|2025-05-22 01:30:00|13752.1|13742.1|13723.1|13713.1|13764.1|13754.1|13716.1|13706.1|13525
1747877700000|2025-05-22 01:35:00|13722.1|13712.1|13708.1|13698.1|13731.1|13721.1|13704.1|13694.1|6309
1747878000000|2025-05-22 01:40:00|13707.1|13697.1|13692.1|13682.1|13709.1|13699.1|13678.1|13668.1|7143
1747878300000|2025-05-22 01:45:00|13694.1|13684.1|13687.1|13677.1|13708.1|13698.1|13685.1|13675.1|7421
1747878600000|2025-05-22 01:50:00|13685.1|13675.1|13732.1|13722.1|13734.1|13724.1|13684.1|13674.1|3857
1747878900000|2025-05-22 01:55:00|13733.1|13723.1|13736.1|13726.1|13749.1|13739.1|13726.1|13716.1|4117
1747879200000|2025-05-22 02:00:00|13735.1|13725.1|13734.1|13724.1|13747.1|13737.1|13729.1|13719.1|2235
1747879500000|2025-05-22 02:05:00|13736.1|13726.1|13739.1|13729.1|13741.1|13731.1|13726.1|13716.1|2241
1747879800000|2025-05-22 02:10:00|13740.1|13730.1|13738.1|13728.1|13745.1|13735.1|13733.1|13723.1|1641
1747880100000|2025-05-22 02:15:00|13737.1|13727.1|13737.1|13727.1|13740.1|13730.1|13730.1|13720.1|1802
1747880400000|2025-05-22 02:20:00|13736.1|13726.1|13748.1|13738.1|13748.1|13738.1|13734.1|13724.1|1816
1747880700000|2025-05-22 02:25:00|13749.1|13739.1|13755.1|13745.1|13759.1|13749.1|13748.1|13738.1|1780
1747881000000|2025-05-22 02:30:00|13756.1|13746.1|13755.1|13745.1|13766.1|13756.1|13752.1|13742.1|3100
1747881300000|2025-05-22 02:35:00|13754.1|13744.1|13752.1|13742.1|13755.1|13745.1|13748.1|13738.1|1791
1747881600000|2025-05-22 02:40:00|13751.1|13741.1|13763.1|13753.1|13767.1|13757.1|13751.1|13741.1|1858
1747881900000|2025-05-22 02:45:00|13764.1|13754.1|13749.1|13739.1|13766.1|13756.1|13749.1|13739.1|2080
1747882200000|2025-05-22 02:50:00|13748.1|13738.1|13746.1|13736.1|13751.1|13741.1|13743.1|13733.1|1461
1747882500000|2025-05-22 02:55:00|13745.1|13735.1|13734.1|13724.1|13748.1|13738.1|13732.1|13722.1|1809
1747882800000|2025-05-22 03:00:00|13735.1|13725.1|13757.1|13747.1|13759.1|13749.1|13734.1|13724.1|2977
1747883100000|2025-05-22 03:05:00|13756.1|13746.1|13778.1|13768.1|13789.1|13779.1|13754.1|13744.1|8802
1747883400000|2025-05-22 03:10:00|13779.1|13769.1|13786.1|13776.1|13793.1|13783.1|13778.1|13768.1|4429
1747883700000|2025-05-22 03:15:00|13787.1|13777.1|13799.1|13789.1|13800.1|13790.1|13781.1|13771.1|5793
1747884000000|2025-05-22 03:20:00|13800.1|13790.1|13801.1|13791.1|13804.1|13794.1|13794.1|13784.1|4466
1747884300000|2025-05-22 03:25:00|13800.1|13790.1|13788.1|13778.1|13801.1|13791.1|13786.1|13776.1|3761
1747884600000|2025-05-22 03:30:00|13787.1|13777.1|13780.1|13770.1|13788.1|13778.1|13776.1|13766.1|2376
1747884900000|2025-05-22 03:35:00|13781.1|13771.1|13776.1|13766.1|13783.1|13773.1|13768.1|13758.1|1366
1747885200000|2025-05-22 03:40:00|13775.1|13765.1|13781.1|13771.1|13781.1|13771.1|13769.1|13759.1|673
1747885500000|2025-05-22 03:45:00|13782.1|13772.1|13781.1|13771.1|13784.1|13774.1|13779.1|13769.1|447
1747885800000|2025-05-22 03:50:00|13780.1|13770.1|13781.1|13771.1|13781.1|13771.1|13778.1|13768.1|288
1747886100000|2025-05-22 03:55:00|13782.1|13772.1|13781.1|13771.1|13783.1|13773.1|13780.1|13770.1|338
1747886400000|2025-05-22 04:00:00|13780.1|13770.1|13783.1|13773.1|13784.1|13774.1|13777.1|13767.1|501
1747886700000|2025-05-22 04:05:00|13782.1|13772.1|13782.1|13772.1|13784.1|13774.1|13779.1|13769.1|218
1747887000000|2025-05-22 04:10:00|13781.1|13771.1|13783.1|13773.1|13783.1|13773.1|13780.1|13770.1|228
1747887300000|2025-05-22 04:15:00|13784.1|13774.1|13782.1|13772.1|13786.1|13776.1|13779.1|13769.1|375
1747887600000|2025-05-22 04:20:00|13781.1|13771.1|13781.1|13771.1|13784.1|13774.1|13781.1|13771.1|347
1747887900000|2025-05-22 04:25:00|13782.1|13772.1|13780.1|13770.1|13783.1|13773.1|13780.1|13770.1|356
1747888200000|2025-05-22 04:30:00|13781.1|13771.1|13783.1|13773.1|13785.1|13775.1|13781.1|13771.1|514
1747888500000|2025-05-22 04:35:00|13784.1|13774.1|13784.1|13774.1|13785.1|13775.1|13783.1|13773.1|153
1747888800000|2025-05-22 04:40:00|13785.1|13775.1|13784.1|13774.1|13786.1|13776.1|13784.1|13774.1|312
1747889100000|2025-05-22 04:45:00|13785.1|13775.1|13786.1|13776.1|13786.1|13776.1|13784.1|13774.1|387
1747889400000|2025-05-22 04:50:00|13785.1|13775.1|13782.1|13772.1|13785.1|13775.1|13782.1|13772.1|514
1747889700000|2025-05-22 04:55:00|13783.1|13773.1|13783.1|13773.1|13784.1|13774.1|13781.1|13771.1|470
1747890000000|2025-05-22 05:00:00|13782.1|13772.1|13758.1|13748.1|13782.1|13772.1|13751.1|13741.1|4818
1747890300000|2025-05-22 05:05:00|13759.1|13749.1|13778.1|13768.1|13780.1|13770.1|13758.1|13748.1|2352
1747890600000|2025-05-22 05:10:00|13777.1|13767.1|13770.1|13760.1|13778.1|13768.1|13767.1|13757.1|1756
1747890900000|2025-05-22 05:15:00|13771.1|13761.1|13767.1|13757.1|13775.1|13765.1|13762.1|13752.1|1808
1747891200000|2025-05-22 05:20:00|13768.1|13758.1|13764.1|13754.1|13771.1|13761.1|13759.1|13749.1|1670
1747891500000|2025-05-22 05:25:00|13763.1|13753.1|13774.1|13764.1|13776.1|13766.1|13762.1|13752.1|2187
1747891800000|2025-05-22 05:30:00|13775.1|13765.1|13778.1|13768.1|13779.1|13769.1|13769.1|13759.1|2135
1747892100000|2025-05-22 05:35:00|13779.1|13769.1|13780.1|13770.1|13782.1|13772.1|13771.1|13761.1|1997
1747892400000|2025-05-22 05:40:00|13779.1|13769.1|13778.1|13768.1|13782.1|13772.1|13776.1|13766.1|2023
1747892700000|2025-05-22 05:45:00|13777.1|13767.1|13770.1|13760.1|13778.1|13768.1|13769.1|13759.1|2034
1747893000000|2025-05-22 05:50:00|13771.1|13761.1|13772.1|13762.1|13774.1|13764.1|13766.1|13756.1|2040
1747893300000|2025-05-22 05:55:00|13771.1|13761.1|13776.1|13766.1|13778.1|13768.1|13771.1|13761.1|1251
1747893600000|2025-05-22 06:00:00|13775.1|13765.1|13774.1|13764.1|13779.1|13769.1|13771.1|13761.1|1526
1747893900000|2025-05-22 06:05:00|13773.1|13763.1|13763.1|13753.1|13773.1|13763.1|13761.1|13751.1|1541
1747894200000|2025-05-22 06:10:00|13764.1|13754.1|13759.1|13749.1|13770.1|13760.1|13758.1|13748.1|2227
1747894500000|2025-05-22 06:15:00|13758.1|13748.1|13758.1|13748.1|13762.1|13752.1|13751.1|13741.1|2027
1747894800000|2025-05-22 06:20:00|13757.1|13747.1|13767.1|13757.1|13768.1|13758.1|13757.1|13747.1|1243
1747895100000|2025-05-22 06:25:00|13768.1|13758.1|13758.1|13748.1|13768.1|13758.1|13757.1|13747.1|1453
1747895400000|2025-05-22 06:30:00|13757.1|13747.1|13766.1|13756.1|13767.1|13757.1|13757.1|13747.1|1667
1747895700000|2025-05-22 06:35:00|13767.1|13757.1|13762.1|13752.1|13767.1|13757.1|13762.1|13752.1|1141
1747896000000|2025-05-22 06:40:00|13761.1|13751.1|13764.1|13754.1|13768.1|13758.1|13761.1|13751.1|1711
1747896300000|2025-05-22 06:45:00|13765.1|13755.1|13751.1|13741.1|13765.1|13755.1|13750.1|13740.1|1708
1747896600000|2025-05-22 06:50:00|13752.1|13742.1|13749.1|13739.1|13752.1|13742.1|13743.1|13733.1|3058
1747896900000|2025-05-22 06:55:00|13748.1|13738.1|13753.1|13743.1|13756.1|13746.1|13747.1|13737.1|3108
1747897200000|2025-05-22 07:00:00|13754.1|13742.1|13757.1|13746.1|13759.1|13748.1|13750.1|13739.1|1492
1747897500000|2025-05-22 07:05:00|13758.1|13747.1|13752.1|13741.1|13759.1|13748.1|13752.1|13741.1|882
1747897800000|2025-05-22 07:10:00|13751.1|13740.1|13746.1|13735.1|13751.1|13741.1|13745.1|13733.1|864
1747898100000|2025-05-22 07:15:00|13745.1|13734.1|13743.1|13732.1|13747.1|13736.1|13735.1|13724.1|1677
1747898400000|2025-05-22 07:20:00|13744.1|13733.1|13752.1|13741.1|13754.1|13742.1|13744.1|13733.1|872
1747898700000|2025-05-22 07:25:00|13751.1|13740.1|13750.1|13739.1|13753.1|13742.1|13748.1|13737.1|563
1747899000000|2025-05-22 07:30:00|13749.1|13738.1|13737.1|13726.1|13749.1|13738.1|13737.1|13726.1|1552
1747899300000|2025-05-22 07:35:00|13738.1|13727.1|13739.1|13728.1|13741.1|13730.1|13735.1|13724.1|1053
1747899600000|2025-05-22 07:40:00|13740.1|13729.1|13745.1|13734.1|13746.1|13735.1|13740.1|13729.1|740
1747899900000|2025-05-22 07:45:00|13746.1|13735.1|13745.1|13734.1|13748.1|13737.1|13742.1|13730.1|958
1747900200000|2025-05-22 07:50:00|13744.1|13733.1|13745.1|13734.1|13746.1|13735.1|13744.1|13732.1|235
1747900500000|2025-05-22 07:55:00|13744.1|13733.1|13747.1|13736.1|13750.1|13739.1|13744.1|13733.1|590
1747900800000|2025-05-22 08:00:00|13744.4|13733.4|13743.4|13732.4|13744.4|13733.4|13740.4|13729.4|1329
1747901100000|2025-05-22 08:05:00|13742.4|13731.4|13747.4|13736.4|13747.4|13736.4|13741.4|13730.4|914
1747901400000|2025-05-22 08:10:00|13748.4|13735.4|13744.4|13733.4|13748.4|13737.4|13742.4|13731.4|800
1747901700000|2025-05-22 08:15:00|13743.4|13732.4|13748.4|13737.4|13750.4|13739.4|13743.4|13732.4|325
1747902000000|2025-05-22 08:20:00|13749.4|13738.4|13750.4|13739.4|13752.4|13741.4|13747.4|13736.4|361
1747902300000|2025-05-22 08:25:00|13751.4|13740.4|13750.4|13738.4|13753.4|13741.4|13748.4|13737.4|397
1747902600000|2025-05-22 08:30:00|13758.4|13734.4|13753.3|13729.3|13759.7|13735.7|13752.7|13728.7|0
1747902900000|2025-05-22 08:35:00|13753.5|13729.5|13756.1|13732.1|13756.5|13732.5|13753|13729|158
1747903200000|2025-05-22 08:40:00|13756.3|13732.3|13758.8|13734.8|13760.4|13736.4|13755.4|13731.4|0
1747903500000|2025-05-22 08:45:00|13758.6|13734.6|13757.8|13733.8|13759.7|13735.7|13756.9|13732.9|141
1747903800000|2025-05-22 08:50:00|13757.6|13733.6|13757.4|13733.4|13759.2|13735.2|13757.1|13733.1|39
1747904100000|2025-05-22 08:55:00|13757.5|13733.5|13755.2|13731.2|13758.3|13734.3|13755.1|13731.1|49
1747904400000|2025-05-22 09:00:00|13755.4|13731.4|13740.4|13728.4|13755.6|13732.4|13735.4|13723.4|588
1747904700000|2025-05-22 09:05:00|13739.4|13727.4|13739.4|13727.4|13742.4|13730.4|13737.4|13726.4|148
1747905000000|2025-05-22 09:10:00|13740.4|13728.4|13740.4|13729.4|13741.4|13729.4|13739.4|13726.4|141
1747905300000|2025-05-22 09:15:00|13741.4|13728.4|13744.4|13733.4|13746.4|13735.4|13740.4|13728.4|311
1747905600000|2025-05-22 09:20:00|13743.4|13732.4|13743.4|13732.4|13745.4|13734.4|13741.4|13730.4|167
1747905900000|2025-05-22 09:25:00|13744.4|13731.4|13742.4|13731.4|13744.4|13732.4|13739.4|13728.4|335
1747906200000|2025-05-22 09:30:00|13741.4|13730.4|13742.4|13730.4|13742.4|13731.4|13740.4|13729.4|82
1747906500000|2025-05-22 09:35:00|13743.4|13731.4|13745.4|13734.4|13747.4|13735.4|13743.4|13731.4|86
1747906800000|2025-05-22 09:40:00|13744.4|13733.4|13746.4|13734.4|13746.4|13735.4|13744.4|13733.4|46
1747907100000|2025-05-22 09:45:00|13745.4|13735.4|13746.4|13735.4|13747.4|13736.4|13745.4|13733.4|102
1747907400000|2025-05-22 09:50:00|13747.4|13736.4|13745.4|13734.4|13747.4|13736.4|13745.4|13734.4|96
1747907700000|2025-05-22 09:55:00|13746.4|13735.4|13745.4|13734.4|13747.4|13736.4|13745.4|13734.4|181
1747908000000|2025-05-22 10:00:00|13744.4|13733.4|13743.4|13732.4|13745.4|13734.4|13742.4|13731.4|160
1747908300000|2025-05-22 10:05:00|13742.4|13731.4|13738.4|13727.4|13742.4|13731.4|13736.4|13725.4|153
1747908600000|2025-05-22 10:10:00|13737.4|13726.4|13742.4|13731.4|13743.4|13732.4|13737.4|13726.4|123
1747908900000|2025-05-22 10:15:00|13741.4|13730.4|13742.4|13731.4|13742.4|13731.4|13741.4|13729.4|63
1747909200000|2025-05-22 10:20:00|13741.4|13730.4|13737.4|13726.4|13743.4|13732.4|13737.4|13726.4|208
1747909500000|2025-05-22 10:25:00|13736.4|13725.4|13738.4|13726.4|13739.4|13728.4|13736.4|13725.4|123
1747909800000|2025-05-22 10:30:00|13737.4|13727.4|13738.4|13727.4|13739.4|13727.4|13737.4|13726.4|87
1747910100000|2025-05-22 10:35:00|13737.4|13726.4|13740.4|13729.4|13741.4|13730.4|13737.4|13726.4|70
1747910400000|2025-05-22 10:40:00|13739.4|13728.4|13740.4|13729.4|13741.4|13729.4|13739.4|13728.4|17
1747910700000|2025-05-22 10:45:00|13741.4|13730.4|13741.4|13730.4|13742.4|13731.4|13740.4|13729.4|166
1747911000000|2025-05-22 10:50:00|13742.4|13731.4|13743.4|13731.4|13743.4|13731.4|13741.4|13730.4|38
1747911300000|2025-05-22 10:55:00|13742.4|13732.4|13741.4|13730.4|13743.4|13732.4|13740.4|13729.4|60
1747911600000|2025-05-22 11:00:00|13740.4|13729.4|13743.4|13732.4|13744.4|13733.4|13740.4|13729.4|59
1747911900000|2025-05-22 11:05:00|13744.4|13733.4|13749.4|13738.4|13749.4|13738.4|13743.4|13733.4|105
1747912200000|2025-05-22 11:10:00|13748.4|13737.4|13744.4|13733.4|13749.4|13738.4|13743.4|13732.4|161
1747912500000|2025-05-22 11:15:00|13745.4|13732.4|13748.4|13737.4|13748.4|13737.4|13744.4|13732.4|137
1747912800000|2025-05-22 11:20:00|13747.4|13736.4|13745.4|13734.4|13748.4|13737.4|13744.4|13733.4|86
1747913100000|2025-05-22 11:25:00|13744.4|13733.4|13745.4|13733.4|13745.4|13734.4|13744.4|13733.4|101
1747913400000|2025-05-22 11:30:00|13744.4|13732.4|13745.4|13734.4|13746.4|13735.4|13742.4|13730.4|755
1747913700000|2025-05-22 11:35:00|13744.4|13733.4|13742.4|13731.4|13745.4|13734.4|13740.4|13729.4|279
1747914000000|2025-05-22 11:40:00|13741.4|13730.4|13745.4|13734.4|13745.4|13734.4|13741.4|13730.4|582
1747914300000|2025-05-22 11:45:00|13744.4|13733.4|13741.4|13730.4|13745.4|13734.4|13741.4|13729.4|71
1747914600000|2025-05-22 11:50:00|13743.4|13731.4|13742.4|13731.4|13743.4|13731.4|13740.4|13729.4|274
1747914900000|2025-05-22 11:55:00|13743.4|13730.4|13741.4|13730.4|13744.4|13733.4|13740.4|13729.4|93
1747915200000|2025-05-22 12:00:00|13742.4|13731.4|13742.4|13730.4|13743.4|13732.4|13740.4|13729.4|109
1747915500000|2025-05-22 12:05:00|13743.4|13731.4|13741.4|13730.4|13743.4|13732.4|13740.4|13729.4|71
1747915800000|2025-05-22 12:10:00|13740.4|13729.4|13739.4|13728.4|13741.4|13730.4|13739.4|13728.4|80
1747916100000|2025-05-22 12:15:00|13740.4|13729.4|13743.4|13732.4|13743.4|13732.4|13740.4|13729.4|173
1747916400000|2025-05-22 12:20:00|13744.4|13733.4|13741.4|13730.4|13744.4|13733.4|13741.4|13730.4|182
1747916700000|2025-05-22 12:25:00|13742.4|13729.4|13742.4|13730.4|13742.4|13731.4|13740.4|13729.4|69
1747917000000|2025-05-22 12:30:00|13741.4|13729.4|13742.4|13731.4|13743.4|13731.4|13740.4|13729.4|58
1747917300000|2025-05-22 12:35:00|13741.4|13730.4|13741.4|13730.4|13742.4|13731.4|13739.4|13728.4|110
1747917600000|2025-05-22 12:40:00|13742.4|13729.4|13741.4|13730.4|13742.4|13731.4|13740.4|13729.4|101
1747917900000|2025-05-22 12:45:00|13742.4|13731.4|13743.4|13732.4|13744.4|13733.4|13742.4|13731.4|127
1747918200000|2025-05-22 12:50:00|13742.4|13731.4|13744.4|13732.4|13744.4|13733.4|13742.4|13731.4|125
1747918500000|2025-05-22 12:55:00|13743.4|13733.4|13743.4|13732.4|13745.4|13734.4|13742.4|13731.4|110
1747918800000|2025-05-22 13:00:00|13744.4|13733.4|13747.4|13736.4|13749.4|13737.4|13743.4|13733.4|198
1747919100000|2025-05-22 13:05:00|13746.4|13735.4|13745.4|13733.4|13748.4|13737.4|13745.4|13733.4|205
1747919400000|2025-05-22 13:10:00|13744.4|13734.4|13743.4|13732.4|13745.4|13734.4|13742.4|13731.4|112
1747919700000|2025-05-22 13:15:00|13742.4|13731.4|13740.4|13729.4|13742.4|13731.4|13740.4|13729.4|240
1747920000000|2025-05-22 13:20:00|13739.4|13728.4|13743.4|13732.4|13743.4|13732.4|13739.4|13728.4|152
1747920300000|2025-05-22 13:25:00|13742.4|13731.4|13740.4|13729.4|13743.4|13732.4|13740.4|13729.4|170
1747920600000|2025-05-22 13:30:00|13741.4|13730.4|13736.4|13724.4|13745.4|13733.4|13735.4|13724.4|1178
1747920900000|2025-05-22 13:35:00|13735.4|13725.4|13734.4|13723.4|13739.4|13728.4|13732.4|13721.4|623
1747921200000|2025-05-22 13:40:00|13735.4|13724.4|13739.4|13728.4|13740.4|13728.4|13735.4|13724.4|470
1747921500000|2025-05-22 13:45:00|13738.4|13727.4|13731.4|13720.4|13740.4|13729.4|13730.4|13718.4|604
1747921800000|2025-05-22 13:50:00|13730.4|13719.4|13732.4|13721.4|13733.4|13721.4|13729.4|13718.4|778
1747922100000|2025-05-22 13:55:00|13731.4|13720.4|13729.4|13718.4|13732.4|13721.4|13728.4|13717.4|651
1747922400000|2025-05-22 14:00:00|13730.4|13719.4|13736.4|13725.4|13738.4|13727.4|13730.4|13718.4|336
1747922700000|2025-05-22 14:05:00|13735.4|13724.4|13740.4|13729.4|13740.4|13729.4|13733.4|13722.4|304
1747923000000|2025-05-22 14:10:00|13739.4|13728.4|13737.4|13726.4|13741.4|13730.4|13737.4|13726.4|465
1747923300000|2025-05-22 14:15:00|13738.4|13727.4|13743.4|13732.4|13744.4|13733.4|13737.4|13726.4|230
1747923600000|2025-05-22 14:20:00|13744.4|13733.4|13740.4|13729.4|13744.4|13733.4|13740.4|13728.4|315
1747923900000|2025-05-22 14:25:00|13741.4|13730.4|13743.4|13732.4|13744.4|13733.4|13740.4|13729.4|201
1747924200000|2025-05-22 14:30:00|13742.4|13731.4|13741.4|13730.4|13745.4|13734.4|13741.4|13730.4|266
1747924500000|2025-05-22 14:35:00|13740.4|13729.4|13741.4|13730.4|13743.4|13732.4|13739.4|13728.4|431
1747924800000|2025-05-22 14:40:00|13740.4|13729.4|13742.4|13731.4|13744.4|13733.4|13740.4|13729.4|153
1747925100000|2025-05-22 14:45:00|13743.4|13732.4|13742.4|13731.4|13743.4|13732.4|13741.4|13730.4|167
1747925400000|2025-05-22 14:50:00|13743.4|13730.4|13740.4|13729.4|13743.4|13731.4|13740.4|13729.4|180
1747925700000|2025-05-22 14:55:00|13739.4|13728.4|13741.4|13729.4|13742.4|13731.4|13737.4|13726.4|214
1747926000000|2025-05-22 15:00:00|13740.4|13730.4|13741.4|13730.4|13742.4|13731.4|13740.4|13729.4|108
1747926300000|2025-05-22 15:05:00|13742.4|13729.4|13739.4|13728.4|13742.4|13729.4|13739.4|13728.4|203
1747926600000|2025-05-22 15:10:00|13740.4|13729.4|13738.4|13727.4|13740.4|13729.4|13738.4|13727.4|87
1747926900000|2025-05-22 15:15:00|13737.4|13726.4|13739.4|13728.4|13739.4|13728.4|13736.4|13724.4|108
1747927200000|2025-05-22 15:20:00|13740.4|13729.4|13745.4|13734.4|13745.4|13734.4|13739.4|13728.4|238
1747927500000|2025-05-22 15:25:00|13746.4|13735.4|13744.4|13733.4|13747.4|13736.4|13744.4|13733.4|336
1747927800000|2025-05-22 15:30:00|13745.4|13732.4|13746.4|13735.4|13746.4|13735.4|13742.4|13731.4|249
1747928100000|2025-05-22 15:35:00|13747.4|13736.4|13746.4|13735.4|13748.4|13737.4|13745.4|13734.4|196
1747928400000|2025-05-22 15:40:00|13747.4|13734.4|13747.4|13735.4|13747.4|13736.4|13746.4|13734.4|411
1747928700000|2025-05-22 15:45:00|13746.4|13734.4|13748.4|13736.4|13749.4|13738.4|13746.4|13734.4|374
1747929000000|2025-05-22 15:50:00|13747.4|13737.4|13749.4|13738.4|13750.4|13739.4|13747.4|13737.4|195
1747929300000|2025-05-22 15:55:00|13750.4|13739.4|13748.4|13736.4|13750.4|13739.4|13747.4|13736.4|177
1747929600000|2025-05-22 16:00:00|13747.4|13737.4|13747.4|13736.4|13748.4|13737.4|13746.4|13735.4|130
1747929900000|2025-05-22 16:05:00|13746.4|13735.4|13743.4|13732.4|13746.4|13735.4|13742.4|13731.4|255
1747930200000|2025-05-22 16:10:00|13744.4|13733.4|13747.4|13735.4|13747.4|13736.4|13743.4|13733.4|331
1747930500000|2025-05-22 16:15:00|13746.4|13736.4|13745.4|13733.4|13748.4|13737.4|13744.4|13733.4|109
1747930800000|2025-05-22 16:20:00|13744.4|13734.4|13746.4|13735.4|13747.4|13736.4|13744.4|13734.4|67
1747931100000|2025-05-22 16:25:00|13747.4|13736.4|13746.4|13735.4|13747.4|13736.4|13744.4|13733.4|145
1747931400000|2025-05-22 16:30:00|13745.4|13734.4|13742.4|13730.4|13745.4|13734.4|13741.4|13730.4|200
1747931700000|2025-05-22 16:35:00|13741.4|13731.4|13741.4|13730.4|13742.4|13731.4|13740.4|13729.4|125
1747932000000|2025-05-22 16:40:00|13740.4|13729.4|13738.4|13727.4|13741.4|13729.4|13738.4|13727.4|105
1747932300000|2025-05-22 16:45:00|13739.4|13728.4|13737.4|13725.4|13739.4|13728.4|13736.4|13725.4|243
1747932600000|2025-05-22 16:50:00|13736.4|13726.4|13738.4|13727.4|13738.4|13727.4|13736.4|13725.4|174
1747932900000|2025-05-22 16:55:00|13737.4|13726.4|13734.4|13723.4|13737.4|13726.4|13734.4|13723.4|157
1747933200000|2025-05-22 17:00:00|13733.4|13722.4|13734.4|13723.4|13736.4|13724.4|13733.4|13722.4|173
1747933500000|2025-05-22 17:05:00|13735.4|13724.4|13735.4|13724.4|13735.4|13724.4|13734.4|13723.4|138
1747933800000|2025-05-22 17:10:00|13736.4|13723.4|13734.4|13723.4|13736.4|13725.4|13733.4|13722.4|184
1747934100000|2025-05-22 17:15:00|13735.4|13724.4|13737.4|13726.4|13738.4|13727.4|13734.4|13723.4|181
1747934400000|2025-05-22 17:20:00|13738.4|13725.4|13739.4|13728.4|13739.4|13728.4|13738.4|13725.4|69
1747934700000|2025-05-22 17:25:00|13738.4|13727.4|13738.4|13726.4|13739.4|13728.4|13737.4|13726.4|93
1747935000000|2025-05-22 17:30:00|13737.4|13727.4|13738.4|13727.4|13739.4|13728.4|13736.4|13725.4|105
1747935300000|2025-05-22 17:35:00|13739.4|13728.4|13738.4|13727.4|13740.4|13729.4|13738.4|13727.4|89
1747935600000|2025-05-22 17:40:00|13739.4|13728.4|13742.4|13731.4|13742.4|13731.4|13738.4|13727.4|81
1747935900000|2025-05-22 17:45:00|13743.4|13730.4|13742.4|13731.4|13743.4|13732.4|13742.4|13730.4|25
1747936200000|2025-05-22 17:50:00|13743.4|13732.4|13744.4|13733.4|13744.4|13733.4|13743.4|13731.4|37
1747936500000|2025-05-22 17:55:00|13745.4|13734.4|13746.4|13734.4|13746.4|13735.4|13745.4|13733.4|218
1747936800000|2025-05-22 18:00:00|13745.4|13735.4|13745.4|13734.4|13746.4|13735.4|13744.4|13733.4|102
1747937100000|2025-05-22 18:05:00|13746.4|13733.4|13744.4|13733.4|13746.4|13734.4|13744.4|13733.4|54
1747937400000|2025-05-22 18:10:00|13743.4|13732.4|13747.4|13736.4|13747.4|13736.4|13743.4|13732.4|111
1747937700000|2025-05-22 18:15:00|13746.4|13735.4|13746.4|13735.4|13748.4|13737.4|13746.4|13735.4|104
1747938000000|2025-05-22 18:20:00|13747.4|13736.4|13747.4|13736.4|13748.4|13737.4|13746.4|13735.4|85
1747938300000|2025-05-22 18:25:00|13748.4|13737.4|13746.4|13734.4|13749.4|13738.4|13745.4|13734.4|307
1747938600000|2025-05-22 18:30:00|13745.4|13735.4|13744.4|13733.4|13746.4|13735.4|13744.4|13733.4|139
1747938900000|2025-05-22 18:35:00|13745.4|13734.4|13741.4|13730.4|13745.4|13734.4|13741.4|13730.4|88
1747939200000|2025-05-22 18:40:00|13742.4|13731.4|13742.9|13732.9|13744.4|13733.4|13741.4|13730.4|160
1747939500000|2025-05-22 18:45:00|13743.4|13733.4|13745.9|13735.9|13745.9|13735.9|13743.4|13733.4|162
1747939800000|2025-05-22 18:50:00|13745.4|13735.4|13743.9|13733.9|13746.9|13736.9|13743.9|13733.9|262
1747940100000|2025-05-22 18:55:00|13744.4|13734.4|13743.4|13733.4|13746.9|13736.9|13742.9|13732.9|498
1747940400000|2025-05-22 19:00:00|13742.9|13732.9|13745.4|13735.4|13745.4|13735.4|13741.9|13731.9|352
1747940700000|2025-05-22 19:05:00|13745.9|13735.9|13744.4|13734.4|13746.9|13736.9|13743.9|13733.9|34
1747941000000|2025-05-22 19:10:00|13743.9|13733.9|13746.9|13736.9|13746.9|13736.9|13742.9|13732.9|50
1747941300000|2025-05-22 19:15:00|13747.4|13737.4|13745.9|13735.9|13747.9|13737.9|13744.9|13734.9|87
1747941600000|2025-05-22 19:20:00|13746.4|13736.4|13746.9|13736.9|13747.9|13737.9|13746.4|13736.4|41
1747941900000|2025-05-22 19:25:00|13747.4|13737.4|13746.9|13736.9|13748.4|13738.4|13745.9|13735.9|158
1747942200000|2025-05-22 19:30:00|13747.4|13737.4|13745.9|13735.9|13747.9|13737.9|13744.9|13734.9|52
1747942500000|2025-05-22 19:35:00|13746.4|13736.4|13744.9|13734.9|13746.9|13736.9|13744.9|13734.9|33
1747942800000|2025-05-22 19:40:00|13744.4|13734.4|13742.9|13732.9|13744.4|13734.4|13742.9|13732.9|85
1747943100000|2025-05-22 19:45:00|13741.9|13731.9|13739.9|13729.9|13741.9|13731.9|13739.9|13729.9|164
1747943400000|2025-05-22 19:50:00|13740.4|13730.4|13740.4|13730.4|13742.4|13732.4|13738.9|13728.9|151
1747943700000|2025-05-22 19:55:00|13740.9|13730.9|13735.9|13725.9|13740.9|13730.9|13733.9|13723.9|296
1747944000000|2025-05-22 20:00:00|13735.4|13725.4|13737.4|13727.4|13737.9|13727.9|13735.4|13725.4|19
1747944300000|2025-05-22 20:05:00|13737.9|13727.9|13736.4|13726.4|13737.9|13727.9|13736.4|13726.4|2
1747944900000|2025-05-22 20:15:00|13734.9|13724.9|13735.4|13725.4|13735.4|13725.4|13734.9|13724.9|69
1747945200000|2025-05-22 20:20:00|13735.9|13725.9|13735.4|13725.4|13735.9|13725.9|13735.4|13725.4|6
1747945500000|2025-05-22 20:25:00|13735.9|13725.9|13735.4|13725.4|13736.4|13726.4|13735.4|13725.4|10
1747945800000|2025-05-22 20:30:00|13735.9|13725.9|13735.9|13725.9|13737.4|13727.4|13735.4|13725.4|100
1747946100000|2025-05-22 20:35:00|13736.4|13726.4|13736.4|13726.4|13736.4|13726.4|13735.9|13725.9|61
1747946400000|2025-05-22 20:40:00|13736.9|13726.9|13736.9|13726.9|13736.9|13726.9|13736.4|13726.4|5
1747946700000|2025-05-22 20:45:00|13737.4|13727.4|13737.4|13727.4|13737.4|13727.4|13736.4|13726.4|5
1747947000000|2025-05-22 20:50:00|13737.9|13727.9|13738.4|13728.4|13738.4|13728.4|13737.4|13727.4|6
1747947300000|2025-05-22 20:55:00|13738.9|13728.9|13733.9|13723.9|13738.9|13728.9|13732.4|13722.4|395
1747947600000|2025-05-22 21:00:00|13733.4|13723.4|13728.6|13718.6|13733.4|13723.4|13727.9|13717.9|43
1747947900000|2025-05-22 21:05:00|13729.1|13719.1|13737.6|13727.6|13737.6|13727.6|13729.1|13719.1|0
1747948200000|2025-05-22 21:10:00|13738.1|13728.1|13738.1|13728.1|13738.1|13728.1|13738.1|13728.1|0
1747948500000|2025-05-22 21:15:00|13744.6|13720.6|13744.8|13720.8|13745.1|13721.1|13744.6|13720.6|0
1747948800000|2025-05-22 21:20:00|13744.9|13720.9|13744.2|13720.2|13745.2|13721.2|13744.2|13720.2|0
1747949100000|2025-05-22 21:25:00|13744.3|13720.3|13744.3|13720.3|13744.5|13720.5|13744.2|13720.2|0
1747949400000|2025-05-22 21:30:00|13744.1|13720.1|13744|13720|13744.4|13720.4|13743.7|13719.7|0
1747949700000|2025-05-22 21:35:00|13743.9|13719.9|13744|13720|13744.2|13720.2|13743.7|13719.7|0
1747950000000|2025-05-22 21:40:00|13744.1|13720.1|13744|13720|13744.2|13720.2|13744|13720|0
1747950300000|2025-05-22 21:45:00|13744.2|13720.2|13744.2|13720.2|13744.3|13720.3|13744.2|13720.2|0
1747950600000|2025-05-22 21:50:00|13744.3|13720.3|13744.5|13720.5|13744.5|13720.5|13743.6|13719.6|0
1747950900000|2025-05-22 21:55:00|13744.6|13720.6|13746.1|13722.1|13746.1|13722.1|13744.6|13720.6|0
1747951200000|2025-05-22 22:00:00|13747.4|13723.4|13741.7|13717.7|13749.3|13725.3|13741.1|13717.1|0
1747951500000|2025-05-22 22:05:00|13741.8|13717.8|13741.2|13717.2|13743.2|13719.2|13741|13717|0
1747951800000|2025-05-22 22:10:00|13741.1|13717.1|13740.8|13716.8|13742.7|13718.7|13740.1|13716.1|0
1747952100000|2025-05-22 22:15:00|13740.9|13716.9|13741.8|13717.8|13742.4|13718.4|13740.5|13716.5|0
1747952400000|2025-05-22 22:20:00|13741.6|13717.6|13740.5|13716.5|13742.1|13718.1|13740.4|13716.4|0
1747952700000|2025-05-22 22:25:00|13740.4|13716.4|13738.4|13714.4|13741|13717|13738|13714|0
1747953000000|2025-05-22 22:30:00|13738.6|13714.6|13737.3|13713.3|13738.6|13714.6|13736.8|13712.8|0
1747953300000|2025-05-22 22:35:00|13737.4|13713.4|13736.5|13712.5|13737.4|13713.4|13736.5|13712.5|0
1747953600000|2025-05-22 22:40:00|13736.7|13712.7|13736.5|13712.5|13737.6|13713.6|13735.7|13711.7|0
1747953900000|2025-05-22 22:45:00|13736.3|13712.3|13734.4|13710.4|13736.5|13712.5|13734.1|13710.1|0
1747954200000|2025-05-22 22:50:00|13734.6|13710.6|13723.2|13699.2|13734.7|13710.7|13723.2|13699.2|0
1747954500000|2025-05-22 22:55:00|13723.4|13699.4|13724.3|13700.3|13724.9|13700.9|13722.9|13698.9|0
1747954800000|2025-05-22 23:00:00|13724.1|13700.1|13724.6|13700.6|13724.9|13700.9|13721.7|13697.7|0
1747955100000|2025-05-22 23:05:00|13724.8|13700.8|13725.5|13701.5|13725.8|13701.8|13724.3|13700.3|0
1747955400000|2025-05-22 23:10:00|13725.2|13701.2|13729|13705|13729|13705|13724.6|13700.6|0
1747955700000|2025-05-22 23:15:00|13729.4|13705.4|13730.5|13706.5|13730.8|13706.8|13729|13705|0
1747956000000|2025-05-22 23:20:00|13730.4|13706.4|13729.9|13705.9|13731.7|13707.7|13729.9|13705.9|0
1747956300000|2025-05-22 23:25:00|13729.6|13705.6|13730.8|13706.8|13731.7|13707.7|13729.3|13705.3|0
1747956600000|2025-05-22 23:30:00|13731.2|13707.2|13730.2|13706.2|13732.3|13708.3|13730.2|13706.2|0
1747956900000|2025-05-22 23:35:00|13730.1|13706.1|13727.7|13703.7|13730.5|13706.5|13727|13703|0
1747957200000|2025-05-22 23:40:00|13727.6|13703.6|13728.4|13704.4|13729|13705|13727|13703|0
1747957500000|2025-05-22 23:45:00|13728.3|13704.3|13730.6|13706.6|13730.6|13706.6|13727.9|13703.9|0
1747957800000|2025-05-22 23:50:00|13731.7|13707.7|13732.8|13708.8|13733|13709|13731.7|13707.7|0
1747958100000|2025-05-22 23:55:00|13732.7|13708.7|13732.7|13708.7|13733.6|13709.6|13731.8|13707.8|0
1747958400000|2025-05-23 00:00:00|13733.2|13709.2|13737.4|13713.4|13738.9|13714.9|13732.5|13708.5|0
1747958700000|2025-05-23 00:05:00|13737.5|13713.5|13735.5|13711.5|13738.3|13714.3|13735.3|13711.3|0
1747959000000|2025-05-23 00:10:00|13735.6|13711.6|13737.1|13713.1|13738.9|13714.9|13734.6|13710.6|0
1747959300000|2025-05-23 00:15:00|13736.8|13712.8|13736.6|13712.6|13737.5|13713.5|13734|13710|0
1747959600000|2025-05-23 00:20:00|13736.4|13712.4|13734.7|13710.7|13736.7|13712.7|13734.7|13710.7|0
1747959900000|2025-05-23 00:25:00|13735|13711|13737.1|13713.1|13737.1|13713.1|13734.2|13710.2|0
1747960200000|2025-05-23 00:30:00|13737.2|13713.2|13735.9|13711.9|13737.8|13713.8|13734.8|13710.8|0
1747960500000|2025-05-23 00:35:00|13735.8|13711.8|13736.5|13712.5|13739.5|13715.5|13735.6|13711.6|0
1747960800000|2025-05-23 00:40:00|13736.6|13712.6|13736.6|13712.6|13737.8|13713.8|13735.8|13711.8|0
1747961100000|2025-05-23 00:45:00|13736.3|13712.3|13738.8|13714.8|13739.5|13715.5|13736.1|13712.1|0
1747961400000|2025-05-23 00:50:00|13739|13715|13740.8|13716.8|13740.8|13716.8|13738.8|13714.8|0
1747961700000|2025-05-23 00:55:00|13741|13717|13741.7|13717.7|13741.8|13717.8|13740.3|13716.3|0
1747962000000|2025-05-23 01:00:00|13734.1|13724.1|13731.1|13721.1|13745.1|13735.1|13723.1|13713.1|5508
1747962300000|2025-05-23 01:05:00|13733.1|13723.1|13735.1|13725.1|13737.1|13727.1|13724.1|13714.1|860
1747962600000|2025-05-23 01:10:00|13736.1|13726.1|13735.1|13725.1|13739.1|13729.1|13731.1|13721.1|466
1747962900000|2025-05-23 01:15:00|13736.1|13726.1|13742.1|13732.1|13746.1|13736.1|13733.1|13723.1|1318
1747963200000|2025-05-23 01:20:00|13743.1|13733.1|13743.1|13733.1|13747.1|13737.1|13738.1|13728.1|1184
1747963500000|2025-05-23 01:25:00|13744.1|13734.1|13741.1|13731.1|13745.1|13735.1|13737.1|13727.1|1164
1747963800000|2025-05-23 01:30:00|13743.1|13733.1|13754.1|13744.1|13787.1|13777.1|13739.1|13729.1|18119
1747964100000|2025-05-23 01:35:00|13752.1|13742.1|13771.1|13761.1|13782.1|13772.1|13747.1|13737.1|5387
1747964400000|2025-05-23 01:40:00|13772.1|13762.1|13795.1|13785.1|13803.1|13793.1|13768.1|13758.1|6271
1747964700000|2025-05-23 01:45:00|13794.1|13784.1|13802.1|13792.1|13819.1|13809.1|13792.1|13782.1|6746
1747965000000|2025-05-23 01:50:00|13801.1|13791.1|13772.1|13762.1|13808.1|13798.1|13771.1|13761.1|5678
1747965300000|2025-05-23 01:55:00|13774.1|13764.1|13779.1|13769.1|13779.1|13769.1|13751.1|13741.1|5819
1747965600000|2025-05-23 02:00:00|13780.1|13770.1|13779.1|13769.1|13794.1|13784.1|13779.1|13769.1|3787
1747965900000|2025-05-23 02:05:00|13778.1|13768.1|13773.1|13763.1|13788.1|13778.1|13772.1|13762.1|3560
1747966200000|2025-05-23 02:10:00|13772.1|13762.1|13806.1|13796.1|13806.1|13796.1|13772.1|13762.1|5286
1747966500000|2025-05-23 02:15:00|13807.1|13797.1|13787.1|13777.1|13808.1|13798.1|13783.1|13773.1|2868
1747966800000|2025-05-23 02:20:00|13786.1|13776.1|13762.1|13752.1|13786.1|13776.1|13761.1|13751.1|4456
1747967100000|2025-05-23 02:25:00|13763.1|13753.1|13755.1|13745.1|13771.1|13761.1|13744.1|13734.1|3557
1747967400000|2025-05-23 02:30:00|13756.1|13746.1|13757.1|13747.1|13765.1|13755.1|13744.1|13734.1|2893
1747967700000|2025-05-23 02:35:00|13754.1|13744.1|13755.1|13745.1|13766.1|13756.1|13754.1|13744.1|2719
1747968000000|2025-05-23 02:40:00|13756.1|13746.1|13764.1|13754.1|13767.1|13757.1|13750.1|13740.1|2009
1747968300000|2025-05-23 02:45:00|13763.1|13753.1|13775.1|13765.1|13778.1|13768.1|13762.1|13752.1|2182
1747968600000|2025-05-23 02:50:00|13776.1|13766.1|13778.1|13768.1|13791.1|13781.1|13776.1|13766.1|3138
1747968900000|2025-05-23 02:55:00|13779.1|13769.1|13789.1|13779.1|13791.1|13781.1|13778.1|13768.1|2266
1747969200000|2025-05-23 03:00:00|13790.1|13780.1|13785.1|13775.1|13797.1|13787.1|13778.1|13768.1|4797
1747969500000|2025-05-23 03:05:00|13784.1|13774.1|13788.1|13778.1|13788.1|13778.1|13777.1|13767.1|2501
1747969800000|2025-05-23 03:10:00|13787.1|13777.1|13793.1|13783.1|13812.1|13802.1|13785.1|13775.1|3767
1747970100000|2025-05-23 03:15:00|13792.1|13782.1|13809.1|13799.1|13809.1|13799.1|13789.1|13779.1|2123
1747970400000|2025-05-23 03:20:00|13808.1|13798.1|13801.1|13791.1|13808.1|13798.1|13798.1|13788.1|1622
1747970700000|2025-05-23 03:25:00|13800.1|13790.1|13793.1|13783.1|13801.1|13791.1|13790.1|13780.1|1564
1747971000000|2025-05-23 03:30:00|13795.1|13785.1|13787.1|13777.1|13797.1|13787.1|13787.1|13777.1|752
1747971300000|2025-05-23 03:35:00|13786.1|13776.1|13789.1|13779.1|13789.1|13779.1|13785.1|13775.1|873
1747971600000|2025-05-23 03:40:00|13790.1|13780.1|13789.1|13779.1|13792.1|13782.1|13788.1|13778.1|767
1747971900000|2025-05-23 03:45:00|13790.1|13780.1|13784.1|13774.1|13791.1|13781.1|13782.1|13772.1|1049
1747972200000|2025-05-23 03:50:00|13785.1|13775.1|13791.1|13781.1|13792.1|13782.1|13785.1|13775.1|502
1747972500000|2025-05-23 03:55:00|13790.1|13780.1|13791.1|13781.1|13792.1|13782.1|13790.1|13780.1|407
1747972800000|2025-05-23 04:00:00|13792.1|13782.1|13791.1|13781.1|13792.1|13782.1|13790.1|13780.1|375
1747973100000|2025-05-23 04:05:00|13792.1|13782.1|13793.1|13783.1|13795.1|13785.1|13791.1|13781.1|563
1747973400000|2025-05-23 04:10:00|13792.1|13782.1|13791.1|13781.1|13793.1|13783.1|13791.1|13781.1|368
1747973700000|2025-05-23 04:15:00|13792.1|13782.1|13791.1|13781.1|13792.1|13782.1|13791.1|13781.1|341
1747974000000|2025-05-23 04:20:00|13792.1|13782.1|13791.1|13781.1|13792.1|13782.1|13790.1|13780.1|567
1747974300000|2025-05-23 04:25:00|13790.1|13780.1|13789.1|13779.1|13792.1|13782.1|13789.1|13779.1|486
1747974600000|2025-05-23 04:30:00|13790.1|13780.1|13791.1|13781.1|13792.1|13782.1|13789.1|13779.1|448
1747974900000|2025-05-23 04:35:00|13792.1|13782.1|13790.1|13780.1|13793.1|13783.1|13789.1|13779.1|581
1747975200000|2025-05-23 04:40:00|13791.1|13781.1|13790.1|13780.1|13792.1|13782.1|13790.1|13780.1|774
1747975500000|2025-05-23 04:45:00|13791.1|13781.1|13791.1|13781.1|13791.1|13781.1|13790.1|13780.1|485
1747975800000|2025-05-23 04:50:00|13790.1|13780.1|13789.1|13779.1|13792.1|13782.1|13789.1|13779.1|462
1747976100000|2025-05-23 04:55:00|13788.1|13778.1|13789.1|13779.1|13791.1|13781.1|13787.1|13777.1|522
1747976400000|2025-05-23 05:00:00|13788.1|13778.1|13759.1|13749.1|13788.1|13778.1|13759.1|13749.1|3198
1747976700000|2025-05-23 05:05:00|13760.1|13750.1|13772.1|13762.1|13774.1|13764.1|13753.1|13743.1|2713
1747977000000|2025-05-23 05:10:00|13771.1|13761.1|13777.1|13767.1|13780.1|13770.1|13767.1|13757.1|1903
1747977300000|2025-05-23 05:15:00|13778.1|13768.1|13780.1|13770.1|13781.1|13771.1|13774.1|13764.1|1321
1747977600000|2025-05-23 05:20:00|13781.1|13771.1|13775.1|13765.1|13786.1|13776.1|13770.1|13760.1|1515
1747977900000|2025-05-23 05:25:00|13776.1|13766.1|13759.1|13749.1|13776.1|13766.1|13758.1|13748.1|1442
1747978200000|2025-05-23 05:30:00|13760.1|13750.1|13751.1|13741.1|13762.1|13752.1|13749.1|13739.1|1728
1747978500000|2025-05-23 05:35:00|13750.1|13740.1|13744.1|13734.1|13751.1|13741.1|13743.1|13733.1|2442
1747978800000|2025-05-23 05:40:00|13745.1|13735.1|13738.1|13728.1|13748.1|13738.1|13738.1|13728.1|2238
1747979100000|2025-05-23 05:45:00|13739.1|13729.1|13729.1|13719.1|13741.1|13731.1|13722.1|13712.1|4165
1747979400000|2025-05-23 05:50:00|13728.1|13718.1|13731.1|13721.1|13737.1|13727.1|13727.1|13717.1|1224
1747979700000|2025-05-23 05:55:00|13732.1|13722.1|13717.1|13707.1|13735.1|13725.1|13716.1|13706.1|3314
1747980000000|2025-05-23 06:00:00|13716.1|13706.1|13697.1|13687.1|13722.1|13712.1|13691.1|13681.1|6402
1747980300000|2025-05-23 06:05:00|13698.1|13688.1|13658.1|13648.1|13699.1|13689.1|13657.1|13647.1|8147
1747980600000|2025-05-23 06:10:00|13657.1|13647.1|13652.1|13642.1|13678.1|13668.1|13643.1|13633.1|8665
1747980900000|2025-05-23 06:15:00|13651.1|13641.1|13658.1|13648.1|13662.1|13652.1|13640.1|13630.1|5356
1747981200000|2025-05-23 06:20:00|13657.1|13647.1|13666.1|13656.1|13672.1|13662.1|13649.1|13639.1|5883
1747981500000|2025-05-23 06:25:00|13665.1|13655.1|13658.1|13648.1|13680.1|13670.1|13657.1|13647.1|3293
1747981800000|2025-05-23 06:30:00|13659.1|13649.1|13656.1|13646.1|13663.1|13653.1|13645.1|13635.1|4137
1747982100000|2025-05-23 06:35:00|13657.1|13647.1|13658.1|13648.1|13661.1|13651.1|13646.1|13636.1|3156
1747982400000|2025-05-23 06:40:00|13657.1|13647.1|13656.1|13646.1|13670.1|13660.1|13652.1|13642.1|3574
1747982700000|2025-05-23 06:45:00|13657.1|13647.1|13649.1|13639.1|13659.1|13649.1|13645.1|13635.1|3881
1747983000000|2025-05-23 06:50:00|13650.1|13640.1|13637.1|13627.1|13655.1|13645.1|13637.1|13627.1|5019
1747983300000|2025-05-23 06:55:00|13636.1|13626.1|13626.1|13616.1|13644.1|13634.1|13626.1|13616.1|6014
1747983600000|2025-05-23 07:00:00|13627.1|13617.1|13634.1|13623.1|13635.1|13623.1|13625.1|13613.1|3000
1747983900000|2025-05-23 07:05:00|13635.1|13624.1|13636.1|13625.1|13637.1|13626.1|13629.1|13618.1|1878
1747984200000|2025-05-23 07:10:00|13637.1|13626.1|13639.1|13628.1|13641.1|13630.1|13635.1|13623.1|1501
1747984500000|2025-05-23 07:15:00|13638.1|13627.1|13636.1|13625.1|13639.1|13628.1|13636.1|13625.1|1461
1747984800000|2025-05-23 07:20:00|13637.1|13626.1|13635.1|13624.1|13638.1|13626.1|13635.1|13624.1|1084
1747985100000|2025-05-23 07:25:00|13634.1|13623.1|13638.1|13627.1|13639.1|13628.1|13634.1|13623.1|1108
1747985400000|2025-05-23 07:30:00|13637.1|13626.1|13633.1|13622.1|13638.1|13627.1|13633.1|13622.1|1123
1747985700000|2025-05-23 07:35:00|13634.1|13623.1|13632.1|13621.1|13635.1|13623.1|13632.1|13621.1|1219
1747986000000|2025-05-23 07:40:00|13631.1|13620.1|13637.1|13626.1|13639.1|13628.1|13631.1|13620.1|2123
1747986300000|2025-05-23 07:45:00|13636.1|13625.1|13640.1|13629.1|13640.1|13629.1|13633.1|13622.1|1608
1747986600000|2025-05-23 07:50:00|13641.1|13628.1|13636.1|13625.1|13641.1|13630.1|13634.1|13623.1|1378
1747986900000|2025-05-23 07:55:00|13637.1|13626.1|13636.1|13625.1|13640.1|13629.1|13636.1|13624.1|1537
1747987200000|2025-05-23 08:00:00|13638.1|13624.1|13645.1|13634.1|13647.1|13636.1|13638.1|13624.1|1574
1747987500000|2025-05-23 08:05:00|13646.1|13633.1|13647.1|13636.1|13648.1|13637.1|13642.1|13631.1|1178
1747987800000|2025-05-23 08:10:00|13648.1|13637.1|13654.1|13643.1|13654.1|13643.1|13645.1|13634.1|1762
1747988100000|2025-05-23 08:15:00|13655.1|13644.1|13651.1|13640.1|13656.1|13645.1|13649.1|13638.1|1626
1747988400000|2025-05-23 08:20:00|13652.1|13641.1|13651.1|13639.1|13654.1|13643.1|13649.1|13638.1|627
1747988700000|2025-05-23 08:25:00|13652.1|13640.1|13655.1|13644.1|13656.1|13645.1|13651.1|13639.1|1005
1747989000000|2025-05-23 08:30:00|13658.8|13634.8|13655.2|13631.2|13659.6|13635.6|13654.5|13630.5|0
1747989300000|2025-05-23 08:35:00|13655.1|13631.1|13655.1|13631.1|13655.2|13631.2|13653.9|13629.9|721
1747989600000|2025-05-23 08:40:00|13655.2|13631.2|13653.3|13629.3|13655.8|13631.8|13652.3|13628.3|0
1747989900000|2025-05-23 08:45:00|13653.2|13629.2|13652.7|13628.7|13653.3|13629.3|13650.5|13626.5|376
1747990200000|2025-05-23 08:50:00|13652.8|13628.8|13651.3|13627.3|13653.1|13629.1|13648.4|13624.4|134
1747990500000|2025-05-23 08:55:00|13651.4|13627.4|13649.4|13625.4|13652.1|13628.1|13648.8|13624.8|27
1747990800000|2025-05-23 09:00:00|13649.2|13625.2|13640.1|13629.1|13649.2|13637.1|13640.1|13625.2|487
1747991100000|2025-05-23 09:05:00|13641.1|13630.1|13638.1|13627.1|13641.1|13630.1|13634.1|13623.1|540
1747991400000|2025-05-23 09:10:00|13637.1|13626.1|13636.1|13625.1|13643.1|13631.1|13636.1|13625.1|330
1747991700000|2025-05-23 09:15:00|13635.1|13624.1|13649.1|13638.1|13649.1|13638.1|13635.1|13624.1|641
1747992000000|2025-05-23 09:20:00|13650.1|13639.1|13643.1|13632.1|13650.1|13639.1|13643.1|13632.1|350
1747992300000|2025-05-23 09:25:00|13644.1|13633.1|13640.1|13629.1|13644.1|13633.1|13639.1|13628.1|149
1747992600000|2025-05-23 09:30:00|13639.1|13628.1|13643.1|13632.1|13643.1|13632.1|13639.1|13628.1|183
1747992900000|2025-05-23 09:35:00|13644.1|13633.1|13646.1|13635.1|13646.1|13635.1|13644.1|13633.1|127
1747993200000|2025-05-23 09:40:00|13647.1|13636.1|13646.1|13635.1|13648.1|13637.1|13644.1|13633.1|101
1747993500000|2025-05-23 09:45:00|13647.1|13636.1|13650.1|13639.1|13650.1|13639.1|13644.1|13633.1|277
1747993800000|2025-05-23 09:50:00|13649.1|13638.1|13652.1|13641.1|13652.1|13641.1|13648.1|13637.1|191
1747994100000|2025-05-23 09:55:00|13651.1|13640.1|13651.1|13640.1|13654.1|13643.1|13650.1|13639.1|278
1747994400000|2025-05-23 10:00:00|13652.1|13641.1|13651.1|13640.1|13653.1|13642.1|13650.1|13639.1|116
1747994700000|2025-05-23 10:05:00|13650.1|13639.1|13648.1|13637.1|13650.1|13639.1|13648.1|13636.1|142
1747995000000|2025-05-23 10:10:00|13649.1|13636.1|13648.1|13637.1|13649.1|13638.1|13647.1|13636.1|33
1747995300000|2025-05-23 10:15:00|13649.1|13638.1|13648.1|13637.1|13649.1|13638.1|13647.1|13636.1|84
1747995600000|2025-05-23 10:20:00|13649.1|13638.1|13649.1|13638.1|13649.1|13638.1|13647.1|13636.1|175
1747995900000|2025-05-23 10:25:00|13650.1|13637.1|13649.1|13638.1|13651.1|13640.1|13648.1|13637.1|350
1747996200000|2025-05-23 10:30:00|13650.1|13639.1|13649.1|13638.1|13651.1|13640.1|13648.1|13637.1|284
1747996500000|2025-05-23 10:35:00|13650.1|13639.1|13650.1|13639.1|13650.1|13639.1|13649.1|13637.1|60
1747996800000|2025-05-23 10:40:00|13651.1|13640.1|13651.1|13640.1|13651.1|13640.1|13649.1|13638.1|117
1747997100000|2025-05-23 10:45:00|13652.1|13641.1|13651.1|13640.1|13652.1|13641.1|13650.1|13639.1|86
1747997400000|2025-05-23 10:50:00|13652.1|13641.1|13651.1|13640.1|13652.1|13641.1|13650.1|13639.1|87
1747997700000|2025-05-23 10:55:00|13650.1|13639.1|13650.1|13639.1|13651.1|13640.1|13649.1|13638.1|169
1747998000000|2025-05-23 11:00:00|13649.1|13638.1|13652.1|13641.1|13652.1|13641.1|13649.1|13638.1|83
1747998300000|2025-05-23 11:05:00|13651.1|13640.1|13647.1|13636.1|13651.1|13640.1|13646.1|13635.1|200
1747998600000|2025-05-23 11:10:00|13646.1|13635.1|13647.1|13636.1|13648.1|13637.1|13646.1|13635.1|142
1747998900000|2025-05-23 11:15:00|13648.1|13637.1|13648.1|13636.1|13653.1|13642.1|13644.1|13633.1|915
1747999200000|2025-05-23 11:20:00|13647.1|13637.1|13645.1|13634.1|13649.1|13638.1|13644.1|13633.1|799
1747999500000|2025-05-23 11:25:00|13646.1|13635.1|13643.1|13632.1|13647.1|13636.1|13643.1|13632.1|237
1747999800000|2025-05-23 11:30:00|13644.1|13633.1|13645.1|13634.1|13646.1|13635.1|13642.1|13631.1|226
1748000100000|2025-05-23 11:35:00|13646.1|13635.1|13648.1|13636.1|13648.1|13637.1|13644.1|13633.1|224
1748000400000|2025-05-23 11:40:00|13647.1|13637.1|13616.1|13605.1|13649.1|13638.1|13613.1|13601.1|2127
1748000700000|2025-05-23 11:45:00|13615.1|13604.1|13603.1|13592.1|13620.1|13609.1|13599.1|13588.1|2913
1748001000000|2025-05-23 11:50:00|13604.1|13591.1|13605.1|13594.1|13610.1|13599.1|13594.1|13583.1|2226
1748001300000|2025-05-23 11:55:00|13606.1|13596.1|13596.1|13585.1|13610.1|13599.1|13593.1|13582.1|1925
1748001600000|2025-05-23 12:00:00|13598.1|13586.1|13595.1|13584.1|13602.1|13591.1|13590.1|13579.1|2081
1748001900000|2025-05-23 12:05:00|13596.1|13585.1|13597.1|13586.1|13600.1|13589.1|13588.1|13577.1|1618
1748002200000|2025-05-23 12:10:00|13596.1|13585.1|13592.1|13581.1|13600.1|13589.1|13589.1|13578.1|1204
1748002500000|2025-05-23 12:15:00|13593.1|13582.1|13594.1|13583.1|13598.1|13587.1|13589.1|13578.1|1169
1748002800000|2025-05-23 12:20:00|13593.1|13582.1|13596.1|13585.1|13598.1|13587.1|13589.1|13578.1|967
1748003100000|2025-05-23 12:25:00|13597.1|13586.1|13612.1|13600.1|13612.1|13601.1|13597.1|13586.1|873
1748003400000|2025-05-23 12:30:00|13611.1|13601.1|13609.1|13598.1|13614.1|13603.1|13608.1|13597.1|488
1748003700000|2025-05-23 12:35:00|13610.1|13599.1|13610.1|13599.1|13612.1|13601.1|13609.1|13598.1|349
1748004000000|2025-05-23 12:40:00|13611.1|13600.1|13611.1|13600.1|13614.1|13603.1|13608.1|13597.1|451
1748004300000|2025-05-23 12:45:00|13612.1|13599.1|13607.1|13596.1|13612.1|13600.1|13603.1|13592.1|672
1748004600000|2025-05-23 12:50:00|13606.1|13595.1|13607.1|13596.1|13607.1|13596.1|13603.1|13592.1|335
1748004900000|2025-05-23 12:55:00|13606.1|13595.1|13610.1|13599.1|13610.1|13599.1|13604.1|13593.1|293
1748005200000|2025-05-23 13:00:00|13611.1|13600.1|13610.1|13599.1|13612.1|13601.1|13608.1|13597.1|340
1748005500000|2025-05-23 13:05:00|13611.1|13600.1|13611.1|13600.1|13613.1|13601.1|13608.1|13597.1|332
1748005800000|2025-05-23 13:10:00|13612.1|13599.1|13606.1|13595.1|13612.1|13600.1|13606.1|13595.1|543
1748006100000|2025-05-23 13:15:00|13605.1|13594.1|13609.1|13598.1|13611.1|13600.1|13604.1|13593.1|900
1748006400000|2025-05-23 13:20:00|13610.1|13599.1|13611.1|13600.1|13614.1|13603.1|13608.1|13597.1|621
1748006700000|2025-05-23 13:25:00|13612.1|13601.1|13616.1|13605.1|13618.1|13607.1|13611.1|13600.1|645
1748007000000|2025-05-23 13:30:00|13617.1|13606.1|13624.1|13613.1|13624.1|13613.1|13610.1|13599.1|1962
1748007300000|2025-05-23 13:35:00|13625.1|13612.1|13631.1|13620.1|13637.1|13626.1|13623.1|13612.1|1315
1748007600000|2025-05-23 13:40:00|13630.1|13619.1|13632.1|13621.1|13633.1|13622.1|13627.1|13616.1|913
1748007900000|2025-05-23 13:45:00|13631.1|13620.1|13629.1|13618.1|13633.1|13621.1|13626.1|13615.1|696
1748008200000|2025-05-23 13:50:00|13630.1|13617.1|13634.1|13622.1|13637.1|13626.1|13628.1|13617.1|1241
1748008500000|2025-05-23 13:55:00|13633.1|13621.1|13634.1|13623.1|13637.1|13626.1|13631.1|13620.1|471
1748008800000|2025-05-23 14:00:00|13635.1|13624.1|13639.1|13627.1|13641.1|13630.1|13635.1|13623.1|1049
1748009100000|2025-05-23 14:05:00|13638.1|13628.1|13643.1|13632.1|13645.1|13634.1|13638.1|13627.1|1159
1748009400000|2025-05-23 14:10:00|13642.1|13631.1|13645.1|13634.1|13649.1|13638.1|13641.1|13630.1|625
1748009700000|2025-05-23 14:15:00|13646.1|13635.1|13643.1|13632.1|13646.1|13635.1|13642.1|13631.1|259
1748010000000|2025-05-23 14:20:00|13644.1|13633.1|13648.1|13637.1|13648.1|13637.1|13641.1|13630.1|470
1748010300000|2025-05-23 14:25:00|13649.1|13638.1|13644.1|13633.1|13649.1|13638.1|13643.1|13632.1|308
1748010600000|2025-05-23 14:30:00|13643.1|13632.1|13646.1|13635.1|13646.1|13635.1|13642.1|13631.1|318
1748010900000|2025-05-23 14:35:00|13647.1|13634.1|13645.1|13634.1|13647.1|13636.1|13644.1|13633.1|247
1748011200000|2025-05-23 14:40:00|13644.1|13633.1|13647.1|13636.1|13647.1|13636.1|13643.1|13632.1|327
1748011500000|2025-05-23 14:45:00|13648.1|13637.1|13646.1|13635.1|13648.1|13637.1|13645.1|13633.1|202
1748011800000|2025-05-23 14:50:00|13645.1|13634.1|13641.1|13630.1|13646.1|13635.1|13641.1|13630.1|242
1748012100000|2025-05-23 14:55:00|13642.1|13631.1|13642.1|13631.1|13643.1|13632.1|13640.1|13629.1|253
1748012400000|2025-05-23 15:00:00|13643.1|13632.1|13643.1|13632.1|13645.1|13634.1|13643.1|13631.1|284
1748012700000|2025-05-23 15:05:00|13644.1|13633.1|13639.1|13628.1|13644.1|13633.1|13639.1|13628.1|424
1748013000000|2025-05-23 15:10:00|13638.1|13627.1|13636.1|13625.1|13639.1|13628.1|13634.1|13623.1|379
1748013300000|2025-05-23 15:15:00|13635.1|13624.1|13633.1|13622.1|13637.1|13626.1|13633.1|13622.1|393
1748013600000|2025-05-23 15:20:00|13634.1|13623.1|13635.1|13624.1|13636.1|13625.1|13633.1|13622.1|337
1748013900000|2025-05-23 15:25:00|13636.1|13625.1|13636.1|13625.1|13636.1|13625.1|13634.1|13622.1|232
1748014200000|2025-05-23 15:30:00|13637.1|13626.1|13637.1|13626.1|13638.1|13627.1|13636.1|13625.1|350
1748014500000|2025-05-23 15:35:00|13636.1|13625.1|13636.1|13625.1|13640.1|13629.1|13636.1|13624.1|418
1748014800000|2025-05-23 15:40:00|13637.1|13626.1|13640.1|13628.1|13640.1|13629.1|13635.1|13624.1|190
1748015100000|2025-05-23 15:45:00|13639.1|13629.1|13636.1|13625.1|13639.1|13629.1|13636.1|13624.1|219
1748015400000|2025-05-23 15:50:00|13637.1|13626.1|13633.1|13622.1|13637.1|13626.1|13632.1|13621.1|188
1748015700000|2025-05-23 15:55:00|13634.1|13621.1|13629.1|13618.1|13634.1|13622.1|13629.1|13618.1|291
1748016000000|2025-05-23 16:00:00|13630.1|13619.1|13632.1|13620.1|13635.1|13624.1|13629.1|13618.1|625
1748016300000|2025-05-23 16:05:00|13631.1|13619.1|13634.1|13623.1|13635.1|13624.1|13630.1|13619.1|451
1748016600000|2025-05-23 16:10:00|13635.1|13624.1|13635.1|13624.1|13636.1|13625.1|13634.1|13623.1|190
1748016900000|2025-05-23 16:15:00|13636.1|13625.1|13635.1|13624.1|13636.1|13625.1|13632.1|13621.1|176
1748017200000|2025-05-23 16:20:00|13636.1|13625.1|13637.1|13626.1|13638.1|13627.1|13635.1|13624.1|160
1748017500000|2025-05-23 16:25:00|13638.1|13627.1|13637.1|13626.1|13640.1|13628.1|13637.1|13626.1|119
1748017800000|2025-05-23 16:30:00|13636.1|13625.1|13633.1|13622.1|13637.1|13626.1|13633.1|13621.1|115
1748018100000|2025-05-23 16:35:00|13634.1|13623.1|13637.1|13625.1|13637.1|13626.1|13633.1|13622.1|132
1748018400000|2025-05-23 16:40:00|13636.1|13626.1|13636.1|13625.1|13637.1|13626.1|13635.1|13624.1|98
1748018700000|2025-05-23 16:45:00|13637.1|13626.1|13637.1|13626.1|13637.1|13626.1|13635.1|13624.1|47
1748019000000|2025-05-23 16:50:00|13636.1|13625.1|13637.1|13626.1|13637.1|13626.1|13635.1|13624.1|67
1748019300000|2025-05-23 16:55:00|13636.1|13625.1|13636.1|13625.1|13637.1|13626.1|13635.1|13624.1|55
1748019600000|2025-05-23 17:00:00|13635.1|13624.1|13638.1|13627.1|13639.1|13628.1|13635.1|13624.1|210
1748019900000|2025-05-23 17:05:00|13639.1|13628.1|13640.1|13629.1|13640.1|13629.1|13638.1|13627.1|451
1748020200000|2025-05-23 17:10:00|13639.1|13628.1|13643.1|13632.1|13643.1|13632.1|13639.1|13628.1|242
1748020500000|2025-05-23 17:15:00|13642.1|13631.1|13644.1|13633.1|13644.1|13633.1|13642.1|13631.1|148
1748020800000|2025-05-23 17:20:00|13643.1|13632.1|13645.1|13634.1|13645.1|13634.1|13643.1|13632.1|130
1748021100000|2025-05-23 17:25:00|13644.1|13633.1|13646.1|13635.1|13646.1|13635.1|13644.1|13633.1|118
1748021400000|2025-05-23 17:30:00|13645.1|13634.1|13647.1|13636.1|13648.1|13637.1|13645.1|13634.1|185
1748021700000|2025-05-23 17:35:00|13646.1|13635.1|13646.1|13635.1|13647.1|13636.1|13645.1|13634.1|137
1748022000000|2025-05-23 17:40:00|13647.1|13634.1|13644.1|13633.1|13647.1|13636.1|13644.1|13633.1|254
1748022300000|2025-05-23 17:45:00|13645.1|13634.1|13647.1|13636.1|13647.1|13636.1|13644.1|13633.1|121
1748022600000|2025-05-23 17:50:00|13648.1|13637.1|13647.1|13636.1|13649.1|13638.1|13646.1|13635.1|498
1748022900000|2025-05-23 17:55:00|13648.1|13637.1|13645.1|13634.1|13648.1|13637.1|13645.1|13634.1|94
1748023200000|2025-05-23 18:00:00|13646.1|13635.1|13646.1|13635.1|13647.1|13635.1|13645.1|13634.1|70
1748023500000|2025-05-23 18:05:00|13647.1|13636.1|13648.1|13637.1|13649.1|13638.1|13646.1|13635.1|122
1748023800000|2025-05-23 18:10:00|13647.1|13636.1|13649.1|13638.1|13649.1|13638.1|13646.1|13635.1|204
1748024100000|2025-05-23 18:15:00|13650.1|13639.1|13646.1|13635.1|13650.1|13639.1|13645.1|13634.1|221
1748024400000|2025-05-23 18:20:00|13645.1|13634.1|13646.1|13634.1|13646.1|13635.1|13642.1|13631.1|328
1748024700000|2025-05-23 18:25:00|13645.1|13635.1|13646.1|13635.1|13647.1|13636.1|13645.1|13634.1|76
1748025000000|2025-05-23 18:30:00|13647.1|13636.1|13646.1|13635.1|13647.1|13636.1|13646.1|13634.1|27
1748025300000|2025-05-23 18:35:00|13647.1|13636.1|13646.1|13635.1|13648.1|13637.1|13645.1|13634.1|45
1748025600000|2025-05-23 18:40:00|13645.1|13634.1|13643.6|13633.6|13646.1|13635.1|13643.6|13633.1|36
1748025900000|2025-05-23 18:45:00|13643.1|13633.1|13642.6|13632.6|13643.1|13633.1|13640.1|13630.1|98
1748026200000|2025-05-23 18:50:00|13641.6|13631.6|13641.6|13631.6|13642.6|13632.6|13640.6|13630.6|49
1748026500000|2025-05-23 18:55:00|13641.1|13631.1|13638.6|13628.6|13642.1|13632.1|13638.6|13628.6|82
1748026800000|2025-05-23 19:00:00|13639.1|13629.1|13640.6|13630.6|13641.1|13631.1|13639.1|13629.1|20
1748027100000|2025-05-23 19:05:00|13641.1|13631.1|13642.6|13632.6|13642.6|13632.6|13641.1|13631.1|14
1748027400000|2025-05-23 19:10:00|13642.1|13632.1|13643.6|13633.6|13644.6|13634.6|13641.6|13631.6|34
1748027700000|2025-05-23 19:15:00|13643.1|13633.1|13639.6|13629.6|13643.1|13633.1|13639.6|13629.6|75
1748028000000|2025-05-23 19:20:00|13638.6|13628.6|13637.6|13627.6|13638.6|13628.6|13635.6|13625.6|61
1748028300000|2025-05-23 19:25:00|13637.1|13627.1|13635.6|13625.6|13637.6|13627.6|13634.6|13624.6|44
1748028600000|2025-05-23 19:30:00|13636.1|13626.1|13638.1|13628.1|13638.6|13628.6|13635.6|13625.6|18
1748028900000|2025-05-23 19:35:00|13638.6|13628.6|13639.6|13629.6|13639.6|13629.6|13636.6|13626.6|31
1748029200000|2025-05-23 19:40:00|13638.6|13628.6|13638.6|13628.6|13639.6|13629.6|13637.1|13627.1|39
1748029500000|2025-05-23 19:45:00|13639.1|13629.1|13633.6|13623.6|13639.6|13629.6|13632.6|13622.6|115
1748029800000|2025-05-23 19:50:00|13634.1|13624.1|13632.6|13622.6|13634.1|13624.1|13629.6|13619.6|392
1748030100000|2025-05-23 19:55:00|13633.1|13623.1|13632.6|13622.6|13634.1|13624.1|13628.6|13618.6|233
1748030400000|2025-05-23 20:00:00|13634.1|13624.1|13627.6|13617.6|13634.1|13624.1|13626.6|13616.6|190
1748030700000|2025-05-23 20:05:00|13628.1|13618.1|13632.1|13622.1|13633.1|13623.1|13628.1|13618.1|51
1748031000000|2025-05-23 20:10:00|13632.6|13622.6|13634.1|13624.1|13634.6|13624.6|13632.1|13622.1|11
1748031300000|2025-05-23 20:15:00|13634.6|13624.6|13631.6|13621.6|13635.1|13625.1|13630.6|13620.6|24
1748031600000|2025-05-23 20:20:00|13631.1|13621.1|13630.1|13620.1|13631.1|13621.1|13630.1|13620.1|45
1748031900000|2025-05-23 20:25:00|13629.6|13619.6|13631.1|13621.1|13631.6|13621.6|13629.6|13619.6|2
1748032200000|2025-05-23 20:30:00|13630.6|13620.6|13630.1|13620.1|13631.1|13621.1|13629.6|13619.6|12
1748032500000|2025-05-23 20:35:00|13629.6|13619.6|13633.1|13623.1|13633.1|13623.1|13629.6|13619.6|104
1748032800000|2025-05-23 20:40:00|13632.6|13622.6|13633.6|13623.6|13633.6|13623.6|13631.6|13621.6|62
1748033100000|2025-05-23 20:45:00|13633.1|13623.1|13633.1|13623.1|13633.6|13623.6|13632.6|13622.6|18
1748033400000|2025-05-23 20:50:00|13633.6|13623.6|13632.6|13622.6|13634.1|13624.1|13632.6|13622.6|13
1748033700000|2025-05-23 20:55:00|13632.1|13622.1|13639.1|13629.1|13639.6|13629.6|13632.1|13622.1|208
1748210400000|2025-05-25 22:00:00|13654.5|13630.5|13659.9|13635.9|13662.4|13638.4|13654.5|13630.5|0
1748210700000|2025-05-25 22:05:00|13659.4|13635.4|13683.6|13659.6|13689.6|13665.6|13659|13635|0
1748211000000|2025-05-25 22:10:00|13683|13659|13668.7|13644.7|13689.2|13665.2|13665.7|13641.7|0
1748211300000|2025-05-25 22:15:00|13668.8|13644.8|13676.8|13652.8|13678.3|13654.3|13665.2|13641.2|0
1748211600000|2025-05-25 22:20:00|13677|13653|13693.7|13669.7|13695.5|13671.5|13676.2|13652.2|0
1748211900000|2025-05-25 22:25:00|13693.8|13669.8|13691|13667|13699.4|13675.4|13686|13662|0
1748212200000|2025-05-25 22:30:00|13690.8|13666.8|13678.1|13654.1|13691.5|13667.5|13678.1|13654.1|0
1748212500000|2025-05-25 22:35:00|13678.3|13654.3|13676.3|13652.3|13679.7|13655.7|13674.5|13650.5|0
1748212800000|2025-05-25 22:40:00|13676.1|13652.1|13679.4|13655.4|13679.8|13655.8|13674.8|13650.8|0
1748213100000|2025-05-25 22:45:00|13679.3|13655.3|13684.6|13660.6|13684.6|13660.6|13677.6|13653.6|0
1748213400000|2025-05-25 22:50:00|13684.3|13660.3|13682.5|13658.5|13687.6|13663.6|13679.3|13655.3|0
1748213700000|2025-05-25 22:55:00|13682.6|13658.6|13679.6|13655.6|13685.2|13661.2|13679.6|13655.6|0
1748214000000|2025-05-25 23:00:00|13679.7|13655.7|13684.2|13660.2|13686.8|13662.8|13679.7|13655.7|0
1748214300000|2025-05-25 23:05:00|13684.4|13660.4|13682|13658|13688.3|13664.3|13681.2|13657.2|0
1748214600000|2025-05-25 23:10:00|13681.7|13657.7|13683.8|13659.8|13685.4|13661.4|13681.4|13657.4|0
1748214900000|2025-05-25 23:15:00|13682.7|13658.7|13680.2|13656.2|13683|13659|13679.1|13655.1|0
1748215200000|2025-05-25 23:20:00|13680.3|13656.3|13681.5|13657.5|13681.5|13657.5|13679.1|13655.1|0
1748215500000|2025-05-25 23:25:00|13681.7|13657.7|13683.4|13659.4|13684.8|13660.8|13681.4|13657.4|0
1748215800000|2025-05-25 23:30:00|13683.3|13659.3|13684|13660|13685.2|13661.2|13679.8|13655.8|0
1748216100000|2025-05-25 23:35:00|13684.1|13660.1|13676.7|13652.7|13687.2|13663.2|13675.3|13651.3|0
1748216400000|2025-05-25 23:40:00|13676.8|13652.8|13680|13656|13681.6|13657.6|13675.9|13651.9|0
1748216700000|2025-05-25 23:45:00|13680.1|13656.1|13676.4|13652.4|13681.3|13657.3|13675.9|13651.9|0
1748217000000|2025-05-25 23:50:00|13676.2|13652.2|13676.7|13652.7|13679.4|13655.4|13674.6|13650.6|0
1748217300000|2025-05-25 23:55:00|13676.6|13652.6|13679.4|13655.4|13679.7|13655.7|13675.8|13651.8|0
1748217600000|2025-05-26 00:00:00|13679|13655|13672.7|13648.7|13681.2|13657.2|13668.8|13644.8|0
1748217900000|2025-05-26 00:05:00|13672.6|13648.6|13672.3|13648.3|13679.9|13655.9|13672.1|13648.1|0
1748218200000|2025-05-26 00:10:00|13672|13648|13666.1|13642.1|13672|13648|13665.3|13641.3|0
1748218500000|2025-05-26 00:15:00|13666.3|13642.3|13675.9|13651.9|13681.2|13657.2|13666.3|13642.3|0
1748218800000|2025-05-26 00:20:00|13675.7|13651.7|13671.7|13647.7|13676.9|13652.9|13670.5|13646.5|0
1748219100000|2025-05-26 00:25:00|13671.8|13647.8|13669.5|13645.5|13672|13648|13668.1|13644.1|0
1748219400000|2025-05-26 00:30:00|13669.6|13645.6|13679.6|13655.6|13679.8|13655.8|13669.6|13645.6|0
1748219700000|2025-05-26 00:35:00|13679.4|13655.4|13682.5|13658.5|13682.8|13658.8|13677.6|13653.6|0
1748220000000|2025-05-26 00:40:00|13682.8|13658.8|13683.2|13659.2|13684.2|13660.2|13681|13657|0
1748220300000|2025-05-26 00:45:00|13682.9|13658.9|13682.9|13658.9|13685.2|13661.2|13682.4|13658.4|0
1748220600000|2025-05-26 00:50:00|13682.8|13658.8|13670.4|13646.4|13682.9|13658.9|13670.3|13646.3|0
1748220900000|2025-05-26 00:55:00|13670.7|13646.7|13670.9|13646.9|13673.3|13649.3|13668.7|13644.7|0
1748221200000|2025-05-26 01:00:00|13670.8|13646.8|13623.7|13613.7|13670.8|13656.7|13623.7|13613.7|6064
1748221500000|2025-05-26 01:05:00|13624.7|13614.7|13633.7|13623.7|13639.7|13629.7|13624.7|13614.7|6053
1748221800000|2025-05-26 01:10:00|13634.7|13624.7|13641.7|13631.7|13643.7|13633.7|13633.7|13623.7|1014
1748222100000|2025-05-26 01:15:00|13646.7|13636.7|13612.7|13602.7|13654.7|13644.7|13612.7|13602.7|2638
1748222400000|2025-05-26 01:20:00|13613.7|13603.7|13602.7|13592.7|13622.7|13612.7|13602.7|13592.7|1685
1748222700000|2025-05-26 01:25:00|13600.7|13590.7|13617.7|13607.7|13617.7|13607.7|13585.7|13575.7|4492
1748223000000|2025-05-26 01:30:00|13620.7|13610.7|13564.7|13554.7|13648.7|13638.7|13561.7|13551.7|27262
1748223300000|2025-05-26 01:35:00|13565.7|13555.7|13621.7|13611.7|13635.7|13625.7|13550.7|13540.7|14519
1748223600000|2025-05-26 01:40:00|13622.7|13612.7|13588.7|13578.7|13627.7|13617.7|13582.7|13572.7|7051
1748223900000|2025-05-26 01:45:00|13589.7|13579.7|13588.7|13578.7|13597.7|13587.7|13564.7|13554.7|6342
1748224200000|2025-05-26 01:50:00|13586.7|13576.7|13574.7|13564.7|13593.7|13583.7|13568.7|13558.7|4155
1748224500000|2025-05-26 01:55:00|13575.7|13565.7|13577.7|13567.7|13589.7|13579.7|13573.7|13563.7|4042
1748224800000|2025-05-26 02:00:00|13578.7|13568.7|13586.7|13576.7|13589.7|13579.7|13561.7|13551.7|4771
1748225100000|2025-05-26 02:05:00|13587.7|13577.7|13598.7|13588.7|13599.7|13589.7|13581.7|13571.7|3708
1748225400000|2025-05-26 02:10:00|13597.7|13587.7|13593.7|13583.7|13606.7|13596.7|13591.7|13581.7|3695
1748225700000|2025-05-26 02:15:00|13594.7|13584.7|13606.7|13596.7|13616.7|13606.7|13594.7|13584.7|4292
1748226000000|2025-05-26 02:20:00|13605.7|13595.7|13618.7|13608.7|13621.7|13611.7|13602.7|13592.7|2993
1748226300000|2025-05-26 02:25:00|13619.7|13609.7|13608.7|13598.7|13621.7|13611.7|13603.7|13593.7|2762
1748226600000|2025-05-26 02:30:00|13607.7|13597.7|13601.7|13591.7|13611.7|13601.7|13601.7|13591.7|2469
1748226900000|2025-05-26 02:35:00|13600.7|13590.7|13579.7|13569.7|13603.7|13593.7|13578.7|13568.7|4173
1748227200000|2025-05-26 02:40:00|13580.7|13570.7|13574.7|13564.7|13590.7|13580.7|13574.7|13564.7|3512
1748227500000|2025-05-26 02:45:00|13573.7|13563.7|13567.7|13557.7|13579.7|13569.7|13564.7|13554.7|4966
1748227800000|2025-05-26 02:50:00|13566.7|13556.7|13552.7|13542.7|13567.7|13557.7|13551.7|13541.7|3976
1748228100000|2025-05-26 02:55:00|13551.7|13541.7|13556.7|13546.7|13561.7|13551.7|13551.7|13541.7|3135
1748228400000|2025-05-26 03:00:00|13555.7|13545.7|13541.7|13531.7|13555.7|13545.7|13538.7|13528.7|4851
1748228700000|2025-05-26 03:05:00|13542.7|13532.7|13535.7|13525.7|13547.7|13537.7|13534.7|13524.7|4325
1748229000000|2025-05-26 03:10:00|13534.7|13524.7|13527.7|13517.7|13538.7|13528.7|13517.7|13507.7|5016
1748229300000|2025-05-26 03:15:00|13526.7|13516.7|13494.7|13484.7|13526.7|13516.7|13494.7|13484.7|5955
1748229600000|2025-05-26 03:20:00|13493.7|13483.7|13476.7|13466.7|13497.7|13487.7|13473.7|13463.7|7714
1748229900000|2025-05-26 03:25:00|13474.7|13464.7|13474.7|13464.7|13483.7|13473.7|13467.7|13457.7|7827
1748230200000|2025-05-26 03:30:00|13475.7|13465.7|13457.7|13447.7|13475.7|13465.7|13456.7|13446.7|2657
1748230500000|2025-05-26 03:35:00|13456.7|13446.7|13461.7|13451.7|13461.7|13451.7|13450.7|13440.7|2809
1748230800000|2025-05-26 03:40:00|13462.7|13452.7|13463.7|13453.7|13465.7|13455.7|13459.7|13449.7|1322
1748231100000|2025-05-26 03:45:00|13464.7|13454.7|13466.7|13456.7|13472.7|13462.7|13463.7|13453.7|1433
1748231400000|2025-05-26 03:50:00|13465.7|13455.7|13460.7|13450.7|13466.7|13456.7|13460.7|13450.7|1128
1748231700000|2025-05-26 03:55:00|13461.7|13451.7|13466.7|13456.7|13466.7|13456.7|13461.7|13451.7|1466
1748232000000|2025-05-26 04:00:00|13465.7|13455.7|13473.7|13463.7|13473.7|13463.7|13465.7|13455.7|738
1748232300000|2025-05-26 04:05:00|13472.7|13462.7|13475.7|13465.7|13478.7|13468.7|13472.7|13462.7|900
1748232600000|2025-05-26 04:10:00|13476.7|13466.7|13472.7|13462.7|13477.7|13467.7|13471.7|13461.7|1091
1748232900000|2025-05-26 04:15:00|13473.7|13463.7|13472.7|13462.7|13475.7|13465.7|13472.7|13462.7|903
1748233200000|2025-05-26 04:20:00|13473.7|13463.7|13476.7|13466.7|13478.7|13468.7|13473.7|13463.7|1074
1748233500000|2025-05-26 04:25:00|13475.7|13465.7|13478.7|13468.7|13478.7|13468.7|13475.7|13465.7|967
1748233800000|2025-05-26 04:30:00|13477.7|13467.7|13477.7|13467.7|13478.7|13468.7|13473.7|13463.7|1334
1748234100000|2025-05-26 04:35:00|13476.7|13466.7|13475.7|13465.7|13477.7|13467.7|13472.7|13462.7|1300
1748234400000|2025-05-26 04:40:00|13476.7|13466.7|13475.7|13465.7|13476.7|13466.7|13471.7|13461.7|1896
1748234700000|2025-05-26 04:45:00|13476.7|13466.7|13479.7|13469.7|13483.7|13473.7|13475.7|13465.7|1277
1748235000000|2025-05-26 04:50:00|13478.7|13468.7|13478.7|13468.7|13481.7|13471.7|13477.7|13467.7|1009
1748235300000|2025-05-26 04:55:00|13477.7|13467.7|13486.7|13476.7|13486.7|13476.7|13477.7|13467.7|1545
1748235600000|2025-05-26 05:00:00|13481.7|13471.7|13500.7|13490.7|13503.7|13493.7|13476.7|13466.7|6275
1748235900000|2025-05-26 05:05:00|13501.7|13491.7|13483.7|13473.7|13504.7|13494.7|13481.7|13471.7|4720
1748236200000|2025-05-26 05:10:00|13482.7|13472.7|13493.7|13483.7|13495.7|13485.7|13479.7|13469.7|5032
1748236500000|2025-05-26 05:15:00|13492.7|13482.7|13475.7|13465.7|13492.7|13482.7|13474.7|13464.7|4084
1748236800000|2025-05-26 05:20:00|13474.7|13464.7|13471.7|13461.7|13480.7|13470.7|13469.7|13459.7|4682
1748237100000|2025-05-26 05:25:00|13470.7|13460.7|13473.7|13463.7|13477.7|13467.7|13466.7|13456.7|3562
1748237400000|2025-05-26 05:30:00|13474.7|13464.7|13479.7|13469.7|13481.7|13471.7|13472.7|13462.7|2601
1748237700000|2025-05-26 05:35:00|13480.7|13470.7|13483.7|13473.7|13489.7|13479.7|13477.7|13467.7|2477
1748238000000|2025-05-26 05:40:00|13482.7|13472.7|13475.7|13465.7|13484.7|13474.7|13472.7|13462.7|2277
1748238300000|2025-05-26 05:45:00|13474.7|13464.7|13469.7|13459.7|13475.7|13465.7|13465.7|13455.7|3044
1748238600000|2025-05-26 05:50:00|13468.7|13458.7|13466.7|13456.7|13473.7|13463.7|13460.7|13450.7|2800
1748238900000|2025-05-26 05:55:00|13467.7|13457.7|13474.7|13464.7|13480.7|13470.7|13467.7|13457.7|2534
1748239200000|2025-05-26 06:00:00|13473.7|13463.7|13476.7|13466.7|13484.7|13474.7|13464.7|13454.7|4149
1748239500000|2025-05-26 06:05:00|13475.7|13465.7|13475.7|13465.7|13483.7|13473.7|13472.7|13462.7|2729
1748239800000|2025-05-26 06:10:00|13476.7|13466.7|13468.7|13458.7|13478.7|13468.7|13467.7|13457.7|3209
1748240100000|2025-05-26 06:15:00|13467.7|13457.7|13460.7|13450.7|13470.7|13460.7|13459.7|13449.7|3156
1748240400000|2025-05-26 06:20:00|13459.7|13449.7|13459.7|13449.7|13462.7|13452.7|13454.7|13444.7|3989
1748240700000|2025-05-26 06:25:00|13458.7|13448.7|13461.7|13451.7|13461.7|13451.7|13452.7|13442.7|3792
1748241000000|2025-05-26 06:30:00|13462.7|13452.7|13472.7|13462.7|13473.7|13463.7|13461.7|13451.7|3903
1748241300000|2025-05-26 06:35:00|13473.7|13463.7|13480.7|13470.7|13482.7|13472.7|13469.7|13459.7|4133
1748241600000|2025-05-26 06:40:00|13481.7|13471.7|13481.7|13471.7|13483.7|13473.7|13476.7|13466.7|4481
1748241900000|2025-05-26 06:45:00|13482.7|13472.7|13485.7|13475.7|13489.7|13479.7|13480.7|13470.7|5936
1748242200000|2025-05-26 06:50:00|13486.7|13476.7|13482.7|13472.7|13490.7|13480.7|13481.7|13471.7|4653
1748242500000|2025-05-26 06:55:00|13483.7|13473.7|13488.7|13478.7|13495.7|13485.7|13483.7|13473.7|7169
1748242800000|2025-05-26 07:00:00|13489.7|13477.7|13497.7|13486.7|13497.7|13486.7|13486.7|13475.7|2152
1748243100000|2025-05-26 07:05:00|13496.7|13485.7|13488.7|13477.7|13496.7|13485.7|13486.7|13475.7|863
1748243400000|2025-05-26 07:10:00|13487.7|13476.7|13477.7|13466.7|13487.7|13476.7|13476.7|13464.7|1425
1748243700000|2025-05-26 07:15:00|13478.7|13467.7|13486.7|13475.7|13486.7|13475.7|13475.7|13464.7|1411
1748244000000|2025-05-26 07:20:00|13487.7|13474.7|13482.7|13471.7|13487.7|13475.7|13482.7|13471.7|810
1748244300000|2025-05-26 07:25:00|13481.7|13470.7|13480.7|13469.7|13481.7|13470.7|13470.7|13459.7|1854
1748244600000|2025-05-26 07:30:00|13479.7|13468.7|13480.7|13469.7|13481.7|13470.7|13476.7|13465.7|897
1748244900000|2025-05-26 07:35:00|13481.7|13470.7|13482.7|13471.7|13483.7|13472.7|13478.7|13467.7|1086
1748245200000|2025-05-26 07:40:00|13483.7|13472.7|13482.7|13471.7|13486.7|13475.7|13482.7|13471.7|2000
1748245500000|2025-05-26 07:45:00|13484.7|13473.7|13482.7|13471.7|13486.7|13475.7|13479.7|13467.7|1353
1748245800000|2025-05-26 07:50:00|13483.7|13472.7|13486.7|13475.7|13487.7|13475.7|13482.7|13470.7|708
1748246100000|2025-05-26 07:55:00|13485.7|13474.7|13483.7|13472.7|13487.7|13476.7|13481.7|13470.7|2203
1748246400000|2025-05-26 08:00:00|13484.7|13471.7|13485.7|13474.7|13485.7|13474.7|13478.7|13466.7|2445
1748246700000|2025-05-26 08:05:00|13484.7|13473.7|13485.7|13474.7|13486.7|13475.7|13480.7|13469.7|1357
1748247000000|2025-05-26 08:10:00|13484.7|13473.7|13482.7|13470.7|13485.7|13474.7|13478.7|13466.7|803
1748247300000|2025-05-26 08:15:00|13481.7|13471.7|13481.7|13470.7|13484.7|13473.7|13479.7|13468.7|545
1748247600000|2025-05-26 08:20:00|13480.7|13469.7|13481.7|13470.7|13484.7|13473.7|13477.7|13466.7|733
1748247900000|2025-05-26 08:25:00|13482.7|13471.7|13482.7|13470.7|13485.7|13474.7|13479.7|13467.7|1036
1748248200000|2025-05-26 08:30:00|13491.7|13467.7|13490|13466|13492.2|13468.2|13489.1|13465.1|0
1748248500000|2025-05-26 08:35:00|13489.9|13465.9|13491.9|13467.9|13492.1|13468.1|13487.9|13463.9|649
1748248800000|2025-05-26 08:40:00|13491.7|13467.7|13491.5|13467.5|13492.3|13468.3|13490|13466|0
1748249100000|2025-05-26 08:45:00|13491.6|13467.6|13490.8|13466.8|13492.7|13468.7|13490.7|13466.7|340
1748249400000|2025-05-26 08:50:00|13490.5|13466.5|13484.7|13460.7|13490.5|13466.5|13484.7|13460.7|241
1748249700000|2025-05-26 08:55:00|13484.6|13460.6|13483.1|13459.1|13485.5|13461.5|13481.4|13457.4|72
1748250000000|2025-05-26 09:00:00|13483.4|13459.4|13486.7|13475.7|13487.7|13476.7|13477.7|13459.1|826
1748250300000|2025-05-26 09:05:00|13487.7|13474.7|13485.7|13474.7|13488.7|13477.7|13485.7|13473.7|375
1748250600000|2025-05-26 09:10:00|13486.7|13473.7|13488.7|13476.7|13488.7|13476.7|13486.7|13473.7|341
1748250900000|2025-05-26 09:15:00|13489.7|13477.7|13489.7|13477.7|13491.7|13479.7|13488.7|13477.7|182
1748251200000|2025-05-26 09:20:00|13488.7|13478.7|13488.7|13477.7|13489.7|13478.7|13488.7|13476.7|142
1748251500000|2025-05-26 09:25:00|13487.7|13476.7|13486.7|13475.7|13488.7|13476.7|13486.7|13475.7|257
1748251800000|2025-05-26 09:30:00|13487.7|13474.7|13483.7|13471.7|13487.7|13474.7|13482.7|13471.7|352
1748252100000|2025-05-26 09:35:00|13482.7|13472.7|13483.7|13472.7|13483.7|13472.7|13482.7|13472.7|208
1748252400000|2025-05-26 09:40:00|13484.7|13471.7|13484.7|13473.7|13485.7|13474.7|13482.7|13471.7|715
1748252700000|2025-05-26 09:45:00|13485.7|13472.7|13484.7|13473.7|13485.7|13473.7|13483.7|13472.7|353
1748253000000|2025-05-26 09:50:00|13483.7|13472.7|13485.7|13474.7|13486.7|13475.7|13483.7|13472.7|471
1748253300000|2025-05-26 09:55:00|13486.7|13475.7|13489.7|13478.7|13490.7|13478.7|13485.7|13474.7|678
1748253600000|2025-05-26 10:00:00|13488.7|13477.7|13487.7|13476.7|13489.7|13478.7|13487.7|13476.7|66
1748253900000|2025-05-26 10:05:00|13486.7|13475.7|13486.7|13475.7|13486.7|13475.7|13486.7|13475.7|28
1748254200000|2025-05-26 10:10:00|13487.7|13476.7|13491.7|13479.7|13491.7|13480.7|13487.7|13476.7|317
1748254500000|2025-05-26 10:15:00|13492.7|13480.7|13490.7|13479.7|13492.7|13480.7|13490.7|13479.7|585
1748254800000|2025-05-26 10:20:00|13491.7|13480.7|13492.7|13480.7|13492.7|13480.7|13491.7|13479.7|410
1748255100000|2025-05-26 10:25:00|13493.7|13481.7|13491.7|13479.7|13493.7|13481.7|13491.7|13479.7|101
1748255400000|2025-05-26 10:30:00|13490.7|13478.7|13489.7|13477.7|13490.7|13478.7|13487.7|13475.7|241
1748255700000|2025-05-26 10:35:00|13490.7|13478.7|13489.7|13478.7|13491.7|13479.7|13489.7|13478.7|84
1748256000000|2025-05-26 10:40:00|13490.7|13479.7|13489.7|13477.7|13490.7|13479.7|13488.7|13477.7|59
1748256300000|2025-05-26 10:45:00|13488.7|13478.7|13491.7|13479.7|13491.7|13479.7|13488.7|13478.7|181
1748256600000|2025-05-26 10:50:00|13490.7|13478.7|13490.7|13478.7|13490.7|13479.7|13490.7|13478.7|260
1748256900000|2025-05-26 10:55:00|13489.7|13477.7|13491.7|13480.7|13491.7|13480.7|13489.7|13477.7|145
1748257200000|2025-05-26 11:00:00|13492.7|13479.7|13488.7|13477.7|13492.7|13480.7|13488.7|13477.7|382
1748257500000|2025-05-26 11:05:00|13487.7|13476.7|13486.7|13475.7|13488.7|13476.7|13486.7|13475.7|118
1748257800000|2025-05-26 11:10:00|13487.7|13476.7|13489.7|13478.7|13489.7|13478.7|13487.7|13476.7|69
1748258100000|2025-05-26 11:15:00|13488.7|13477.7|13488.7|13476.7|13488.7|13478.7|13488.7|13476.7|101
1748258400000|2025-05-26 11:20:00|13487.7|13477.7|13486.7|13475.7|13487.7|13477.7|13486.7|13475.7|149
1748258700000|2025-05-26 11:25:00||13474.7||13475.7||13475.7||13474.7|64
1748259000000|2025-05-26 11:30:00|13487.7|13476.7|13485.7|13473.7|13487.7|13476.7|13485.7|13473.7|342
1748259300000|2025-05-26 11:35:00|13484.7|13474.7|13484.7|13472.7|13485.7|13474.7|13483.7|13472.7|247
1748259600000|2025-05-26 11:40:00|13483.7|13471.7|13484.7|13472.7|13485.7|13473.7|13482.7|13471.7|478
1748259900000|2025-05-26 11:45:00|13485.7|13473.7|13482.7|13470.7|13485.7|13474.7|13480.7|13468.7|625
1748260200000|2025-05-26 11:50:00|13481.7|13471.7|13482.7|13471.7|13482.7|13471.7|13481.7|13471.7|54
1748260500000|2025-05-26 11:55:00|13483.7|13472.7|13486.7|13475.7|13487.7|13475.7|13483.7|13472.7|164
1748260800000|2025-05-26 12:00:00|13487.7|13476.7|13485.7|13474.7|13487.7|13476.7|13485.7|13474.7|84
1748261100000|2025-05-26 12:05:00|13484.7|13473.7|13484.7|13473.7|13484.7|13473.7|13484.7|13473.7|50
1748261400000|2025-05-26 12:10:00|13483.7|13472.7|13483.7|13472.7|13484.7|13472.7|13483.7|13472.7|49
1748261700000|2025-05-26 12:15:00|13482.7|13471.7|13481.7|13470.7|13482.7|13471.7|13481.7|13470.7|76
1748262000000|2025-05-26 12:20:00|13482.7|13469.7|13481.7|13469.7|13482.7|13469.7|13480.7|13469.7|83
1748262300000|2025-05-26 12:25:00|13480.7|13470.7|13483.7|13471.7|13483.7|13472.7|13480.7|13469.7|308
1748262600000|2025-05-26 12:30:00|13482.7|13472.7|13484.7|13473.7|13484.7|13473.7|13482.7|13471.7|60
1748262900000|2025-05-26 12:35:00|13483.7|13472.7|13483.7|13472.7|13483.7|13473.7|13483.7|13471.7|152
1748263200000|2025-05-26 12:40:00|13482.7|13471.7|13483.7|13471.7|13483.7|13472.7|13482.7|13471.7|958
1748263500000|2025-05-26 12:45:00|13482.7|13470.7|13483.7|13471.7|13483.7|13472.7|13482.7|13470.7|31
1748263800000|2025-05-26 12:50:00|13484.7|13472.7|13484.7|13473.7|13484.7|13473.7|13484.7|13471.7|463
1748264100000|2025-05-26 12:55:00|13483.7|13472.7|13481.7|13470.7|13483.7|13472.7|13481.7|13470.7|109
1748264400000|2025-05-26 13:00:00|13482.7|13471.7|13481.7|13469.7|13483.7|13471.7|13481.7|13469.7|382
1748264700000|2025-05-26 13:05:00|13480.7|13468.7|13479.7|13468.7|13480.7|13469.7|13479.7|13468.7|78
1748265000000|2025-05-26 13:10:00|13478.7|13467.7|13477.7|13466.7|13479.7|13468.7|13477.7|13466.7|162
1748265300000|2025-05-26 13:15:00|13478.7|13467.7|13478.7|13466.7|13478.7|13467.7|13477.7|13466.7|61
1748265600000|2025-05-26 13:20:00|13477.7|13467.7|13478.7|13466.7|13478.7|13467.7|13477.7|13466.7|60
1748265900000|2025-05-26 13:25:00|13479.7|13467.7|13479.7|13467.7|13479.7|13468.7|13478.7|13467.7|151
1748266200000|2025-05-26 13:30:00|13480.7|13468.7|13480.7|13468.7|13481.7|13469.7|13478.7|13467.7|457
1748266500000|2025-05-26 13:35:00|13479.7|13469.7|13483.7|13472.7|13483.7|13472.7|13479.7|13467.7|323
1748266800000|2025-05-26 13:40:00|13482.7|13471.7|13490.7|13479.7|13490.7|13479.7|13482.7|13471.7|370
1748267100000|2025-05-26 13:45:00|13489.7|13478.7|13489.7|13478.7|13489.7|13478.7|13488.7|13477.7|61
1748267400000|2025-05-26 13:50:00|13488.7|13477.7|13487.7|13475.7|13489.7|13478.7|13487.7|13475.7|240
1748267700000|2025-05-26 13:55:00|13486.7|13474.7|13487.7|13476.7|13488.7|13476.7|13485.7|13474.7|93
1748268000000|2025-05-26 14:00:00|13488.7|13475.7|13486.7|13475.7|13488.7|13476.7|13486.7|13475.7|44
1748268300000|2025-05-26 14:05:00|13485.7|13474.7|13486.7|13475.7|13486.7|13475.7|13485.7|13474.7|60
1748268600000|2025-05-26 14:10:00|13487.7|13476.7|13488.7|13477.7|13489.7|13477.7|13487.7|13476.7|52
1748268900000|2025-05-26 14:15:00|13489.7|13478.7|13489.7|13477.7|13489.7|13478.7|13488.7|13477.7|49
1748269200000|2025-05-26 14:20:00|13488.7|13478.7|13490.7|13479.7|13490.7|13479.7|13488.7|13477.7|60
1748269500000|2025-05-26 14:25:00|13491.7|13480.7|13491.7|13479.7|13491.7|13480.7|13490.7|13478.7|121
1748269800000|2025-05-26 14:30:00|13490.7|13480.7|13491.7|13480.7|13491.7|13480.7|13490.7|13479.7|74
1748270100000|2025-05-26 14:35:00|13490.7|13479.7|13488.7|13477.7|13490.7|13479.7|13488.7|13477.7|92
1748270400000|2025-05-26 14:40:00|13489.7|13478.7|13489.7|13478.7|13489.7|13478.7|13489.7|13477.7|95
1748270700000|2025-05-26 14:45:00||13477.7||13478.7||13478.7||13477.7|77
1748271000000|2025-05-26 14:50:00|13488.7|13477.7|13490.7|13478.7|13490.7|13479.7|13488.7|13477.7|73
1748271300000|2025-05-26 14:55:00|13489.7|13477.7|13488.7|13477.7|13489.7|13477.7|13487.7|13476.7|84
1748271600000|2025-05-26 15:00:00|13489.7|13478.7|13489.7|13478.7|13490.7|13479.7|13488.7|13477.7|101
1748271900000|2025-05-26 15:05:00|13490.7|13479.7|13489.7|13478.7|13490.7|13479.7|13489.7|13478.7|79
1748272200000|2025-05-26 15:10:00|13490.7|13479.7|13491.7|13480.7|13491.7|13480.7|13490.7|13479.7|67
1748272500000|2025-05-26 15:15:00|13490.7|13479.7|13492.7|13481.7|13492.7|13481.7|13490.7|13479.7|52
1748272800000|2025-05-26 15:20:00|||||||||15
1748273100000|2025-05-26 15:25:00|13493.7|13482.7|13492.7|13481.7|13493.7|13482.7|13492.7|13480.7|76
1748273400000|2025-05-26 15:30:00|13493.7|13480.7|13493.7|13482.7|13493.7|13482.7|13492.7|13480.7|53
1748273700000|2025-05-26 15:35:00|13494.7|13483.7|13492.7|13480.7|13494.7|13483.7|13491.7|13480.7|213
1748274000000|2025-05-26 15:40:00|13493.7|13481.7|13492.7|13481.7|13493.7|13481.7|13492.7|13480.7|59
1748274300000|2025-05-26 15:45:00|13493.7||13492.7||13493.7||13492.7||222
1748274600000|2025-05-26 15:50:00|13493.7|13482.7|13492.7|13481.7|13493.7|13482.7|13492.7|13481.7|60
1748274900000|2025-05-26 15:55:00|13493.7|13482.7|13492.7|13481.7|13493.7|13482.7|13492.7|13481.7|35
1748275200000|2025-05-26 16:00:00|13493.7|13482.7|13493.7|13481.7|13493.7|13482.7|13492.7|13481.7|44
1748275500000|2025-05-26 16:05:00|13492.7||13492.7||13492.7||13492.7||25
1748275800000|2025-05-26 16:10:00|13493.7|13482.7|13493.7|13481.7|13493.7|13482.7|13493.7|13481.7|29
1748276100000|2025-05-26 16:15:00|13492.7|13482.7|13493.7|13481.7|13493.7|13482.7|13492.7|13481.7|15
1748276400000|2025-05-26 16:20:00|13492.7|13482.7|13493.7|13481.7|13493.7|13482.7|13492.7|13481.7|34
1748276700000|2025-05-26 16:25:00|13492.7|13482.7|13492.7|13481.7|13492.7|13482.7|13492.7|13481.7|24
1748277000000|2025-05-26 16:30:00|||||||||8
1748277300000|2025-05-26 16:35:00|13493.7|13482.7|13493.7|13481.7|13493.7|13482.7|13493.7|13481.7|20
1748277600000|2025-05-26 16:40:00||13482.7||13481.7||13482.7||13481.7|10
1748277900000|2025-05-26 16:45:00|13494.7|13482.7|13492.7|13481.7|13494.7|13482.7|13492.7|13481.7|25
1748278200000|2025-05-26 16:50:00|13493.7|13480.7|13492.7|13480.7|13493.7|13480.7|13491.7|13480.7|22
1748278500000|2025-05-26 16:55:00|13493.7|13481.7|13491.7|13480.7|13493.7|13481.7|13491.7|13480.7|15
1748278800000|2025-05-26 17:00:00|13492.7||13491.7||13492.7||13491.7||33
1748279100000|2025-05-26 17:05:00|13492.7||13492.7||13492.7||13492.7||4
1748279400000|2025-05-26 17:10:00|||||||||14
1748279700000|2025-05-26 17:15:00||13481.7||13481.7||13481.7||13481.7|14
1748280000000|2025-05-26 17:20:00||13480.7||13480.7||13480.7||13480.7|26
1748280300000|2025-05-26 17:25:00||13481.7||13480.7||13481.7||13480.7|27
1748280600000|2025-05-26 17:30:00||13481.7||13481.7||13481.7||13480.7|30
1748280900000|2025-05-26 17:35:00|13493.7|13480.7|13493.7|13481.7|13493.7|13481.7|13493.7|13480.7|46
1748281200000|2025-05-26 17:40:00|13492.7|13482.7|13493.7|13481.7|13493.7|13482.7|13492.7|13481.7|47
1748281500000|2025-05-26 17:45:00||13482.7||13482.7||13482.7||13481.7|6
1748281800000|2025-05-26 17:50:00|13494.7|13481.7|13496.7|13484.7|13496.7|13484.7|13494.7|13481.7|108
1748282100000|2025-05-26 17:55:00|13498.7|13485.7|13496.7|13484.7|13498.7|13486.7|13496.7|13484.7|268
1748282400000|2025-05-26 18:00:00|13495.7|13483.7|13494.7|13483.7|13495.7|13484.7|13494.7|13483.7|18
1748282700000|2025-05-26 18:05:00|13496.7|13484.7|13493.7|13482.7|13496.7|13484.7|13493.7|13482.7|377
1748283000000|2025-05-26 18:10:00|13494.7|13483.7|13495.7|13483.7|13495.7|13483.7|13494.7|13482.7|24
1748283300000|2025-05-26 18:15:00|13494.7|13482.7|13494.7|13482.7|13495.7|13483.7|13494.7|13482.7|8
1748283600000|2025-05-26 18:20:00|13493.7|13481.7|13494.7|13482.7|13494.7|13483.7|13493.7|13481.7|41
1748283900000|2025-05-26 18:25:00|13495.7|13483.7|13495.7|13483.7|13495.7|13483.7|13494.7|13482.7|21
1748284200000|2025-05-26 18:30:00|13494.7|13482.7|13494.7|13482.7|13494.7|13483.7|13494.7|13482.7|47
1748284500000|2025-05-26 18:35:00||13483.7||13483.7||13483.7||13483.7|10
1748284800000|2025-05-26 18:40:00|13495.7|13484.2|13494.2|13484.2|13495.7|13484.2|13494.2|13484.2|32
1748285100000|2025-05-26 18:45:00|13496.2|13486.2|13495.2|13485.2|13496.2|13486.2|13493.7|13483.7|258
1748285400000|2025-05-26 18:50:00|13496.7|13486.7|13497.2|13487.2|13497.2|13487.2|13495.7|13485.7|42
1748285700000|2025-05-26 18:55:00|13496.7|13486.7|13497.2|13487.2|13497.2|13487.2|13496.7|13486.7|64
1748286000000|2025-05-26 19:00:00|13496.7|13486.7|13495.2|13485.2|13496.7|13486.7|13495.2|13485.2|39
1748286300000|2025-05-26 19:05:00|13495.7|13485.7|13494.7|13484.7|13495.7|13485.7|13494.7|13484.7|29
1748286600000|2025-05-26 19:10:00|13495.7|13485.7|13497.2|13487.2|13497.2|13487.2|13494.7|13484.7|30
1748286900000|2025-05-26 19:15:00|13496.7|13486.7|13495.7|13485.7|13496.7|13486.7|13495.7|13485.7|23
1748287200000|2025-05-26 19:20:00|13495.2|13485.2|13493.7|13483.7|13495.2|13485.2|13493.7|13483.7|43
1748287500000|2025-05-26 19:25:00|13493.2|13483.2|13493.7|13483.7|13493.7|13483.7|13492.7|13482.7|30
1748287800000|2025-05-26 19:30:00|13493.2|13483.2|13492.7|13482.7|13494.7|13484.7|13492.7|13482.7|38
1748288100000|2025-05-26 19:35:00|13492.2|13482.2|13491.2|13481.2|13492.2|13482.2|13490.7|13480.7|29
1748288400000|2025-05-26 19:40:00|13491.7|13481.7|13491.7|13481.7|13492.2|13482.2|13491.2|13481.2|30
1748288700000|2025-05-26 19:45:00|13492.2|13482.2|13489.7|13479.7|13492.2|13482.2|13489.7|13479.7|31
1748289000000|2025-05-26 19:50:00|13490.2|13480.2|13491.2|13481.2|13491.7|13481.7|13490.2|13480.2|59
1748289300000|2025-05-26 19:55:00|13492.2|13482.2|13492.7|13482.7|13493.7|13483.7|13491.7|13481.7|58
1748289600000|2025-05-26 20:00:00|13492.2|13482.2|13493.7|13483.7|13494.7|13484.7|13491.7|13481.7|20
1748289900000|2025-05-26 20:05:00|13493.2|13483.2|13493.7|13483.7|13493.7|13483.7|13492.7|13482.7|9
1748290200000|2025-05-26 20:10:00|13494.2|13484.2|13494.2|13484.2|13494.2|13484.2|13494.2|13484.2|2
1748290500000|2025-05-26 20:15:00|13494.7|13484.7|13495.2|13485.2|13495.2|13485.2|13494.2|13484.2|3
1748290800000|2025-05-26 20:20:00|||||||||5
1748291100000|2025-05-26 20:25:00|13495.7|13485.7|13496.2|13486.2|13496.2|13486.2|13495.7|13485.7|6
1748291400000|2025-05-26 20:30:00|13495.7|13485.7|13497.2|13487.2|13497.2|13487.2|13495.7|13485.7|6
1748291700000|2025-05-26 20:35:00|13496.7|13486.7|13497.2|13487.2|13497.2|13487.2|13496.7|13486.7|0
1748292000000|2025-05-26 20:40:00|13496.7|13486.7|13497.7|13487.7|13497.7|13487.7|13496.7|13486.7|9
1748292300000|2025-05-26 20:45:00|13497.2|13487.2|13497.2|13487.2|13497.7|13487.7|13496.2|13486.2|7
1748292600000|2025-05-26 20:50:00|13496.7|13486.7|13497.2|13487.2|13497.2|13487.2|13496.7|13486.7|2
1748292900000|2025-05-26 20:55:00|13496.7|13486.7|13495.2|13485.2|13496.7|13486.7|13495.2|13485.2|3
1748293200000|2025-05-26 21:00:00|13494.7|13484.7|13495.3|13485.3|13495.3|13485.3|13494.7|13484.7|1
1748293500000|2025-05-26 21:05:00|13491.8|13481.8|13491.8|13481.8|13491.8|13481.8|13491.8|13481.8|0
1748293800000|2025-05-26 21:10:00|13491.3|13481.3|13491.3|13481.3|13491.3|13481.3|13491.3|13481.3|0
1748294100000|2025-05-26 21:15:00|13498.8|13474.8|13498.8|13474.8|13498.8|13474.8|13498.8|13474.8|0
1748295900000|2025-05-26 21:45:00|13498.5|13474.5|13498.8|13474.8|13498.8|13474.8|13498.5|13474.5|0
1748296500000|2025-05-26 21:55:00|13494.6|13470.6|13496.4|13472.4|13496.4|13472.4|13494|13470|0
1748296800000|2025-05-26 22:00:00|13495.5|13471.5|13490.7|13466.7|13496.1|13472.1|13487.5|13463.5|0
1748297100000|2025-05-26 22:05:00|13490.8|13466.8|13490.9|13466.9|13491.5|13467.5|13489.1|13465.1|0
1748297400000|2025-05-26 22:10:00|13490.7|13466.7|13492.1|13468.1|13495.4|13471.4|13488.4|13464.4|0
1748297700000|2025-05-26 22:15:00|13492.2|13468.2|13491.8|13467.8|13494.8|13470.8|13491.5|13467.5|0
1748298000000|2025-05-26 22:20:00|13491.5|13467.5|13489.4|13465.4|13491.5|13467.5|13488.8|13464.8|0
1748298300000|2025-05-26 22:25:00|13489.5|13465.5|13488.8|13464.8|13490.6|13466.6|13488.4|13464.4|0
1748298600000|2025-05-26 22:30:00|13488.5|13464.5|13483.9|13459.9|13488.8|13464.8|13482.4|13458.4|0
1748298900000|2025-05-26 22:35:00|13483.7|13459.7|13482.6|13458.6|13483.8|13459.8|13481.8|13457.8|0
1748299200000|2025-05-26 22:40:00|13482.7|13458.7|13483.3|13459.3|13483.9|13459.9|13482.1|13458.1|0
1748299500000|2025-05-26 22:45:00|13483.2|13459.2|13483.3|13459.3|13485.4|13461.4|13481.5|13457.5|0
1748299800000|2025-05-26 22:50:00|13483.1|13459.1|13483|13459|13483.6|13459.6|13481.8|13457.8|0
1748300100000|2025-05-26 22:55:00|13482.8|13458.8|13482.1|13458.1|13483.8|13459.8|13480.9|13456.9|0
1748300400000|2025-05-26 23:00:00|13482.5|13458.5|13481.8|13457.8|13484.7|13460.7|13480.6|13456.6|0
1748300700000|2025-05-26 23:05:00|13481.6|13457.6|13482|13458|13482.3|13458.3|13480.6|13456.6|0
1748301000000|2025-05-26 23:10:00|13482.2|13458.2|13483.2|13459.2|13484.4|13460.4|13480.8|13456.8|0
1748301300000|2025-05-26 23:15:00|13483.3|13459.3|13483.1|13459.1|13485|13461|13482.8|13458.8|0
1748301600000|2025-05-26 23:20:00|13482.9|13458.9|13481.6|13457.6|13482.9|13458.9|13481|13457|0
1748301900000|2025-05-26 23:25:00|13481.4|13457.4|13482.5|13458.5|13482.9|13458.9|13479.8|13455.8|0
1748302200000|2025-05-26 23:30:00|13482.2|13458.2|13482.5|13458.5|13483.5|13459.5|13480.2|13456.2|0
1748302500000|2025-05-26 23:35:00|13482.3|13458.3|13480.7|13456.7|13483.7|13459.7|13480.7|13456.7|0
1748302800000|2025-05-26 23:40:00|13480.4|13456.4|13480.4|13456.4|13481.3|13457.3|13480.1|13456.1|0
1748303100000|2025-05-26 23:45:00|13480.5|13456.5|13480.7|13456.7|13481|13457|13480.1|13456.1|0
1748303400000|2025-05-26 23:50:00|13480.5|13456.5|13482|13458|13482.3|13458.3|13478.6|13454.6|0
1748303700000|2025-05-26 23:55:00|13482.3|13458.3|13482.8|13458.8|13482.9|13458.9|13481.7|13457.7|0
1748304000000|2025-05-27 00:00:00|13482.4|13458.4|13481.1|13457.1|13483.8|13459.8|13480.8|13456.8|0
1748304300000|2025-05-27 00:05:00|13481.2|13457.2|13483.5|13459.5|13484.2|13460.2|13479.7|13455.7|0
1748304600000|2025-05-27 00:10:00|13483.8|13459.8|13484.7|13460.7|13485|13461|13482.3|13458.3|0
1748304900000|2025-05-27 00:15:00|13484.5|13460.5|13486.9|13462.9|13487.3|13463.3|13484.3|13460.3|0
1748305200000|2025-05-27 00:20:00|13486.6|13462.6|13480.5|13456.5|13486.6|13462.6|13479.1|13455.1|0
1748305500000|2025-05-27 00:25:00|13480.7|13456.7|13480.9|13456.9|13481.5|13457.5|13480|13456|0
1748305800000|2025-05-27 00:30:00|13480.7|13456.7|13480.1|13456.1|13481.6|13457.6|13480.1|13456.1|0
1748306100000|2025-05-27 00:35:00|13480|13456|13482.7|13458.7|13484.3|13460.3|13479.8|13455.8|0
1748306400000|2025-05-27 00:40:00|13482.6|13458.6|13482|13458|13482.7|13458.7|13481.1|13457.1|0
1748306700000|2025-05-27 00:45:00|13482.2|13458.2|13501.9|13477.9|13502.1|13478.1|13482.2|13458.2|0
1748307000000|2025-05-27 00:50:00|13502|13478|13505|13481|13505.4|13481.4|13501.6|13477.6|0
1748307300000|2025-05-27 00:55:00|13504.8|13480.8|13505.3|13481.3|13505.3|13481.3|13504.2|13480.2|0
1748307600000|2025-05-27 01:00:00|13494.3|13484.3|13502.3|13492.3|13513.3|13503.3|13494.3|13484.3|1437
1748307900000|2025-05-27 01:05:00|13503.3|13493.3|13505.3|13495.3|13508.3|13498.3|13503.3|13493.3|1056
1748308200000|2025-05-27 01:10:00|13502.3|13492.3|13506.3|13496.3|13506.3|13496.3|13496.3|13486.3|525
1748308500000|2025-05-27 01:15:00|13505.3|13495.3|13498.3|13488.3|13506.3|13496.3|13482.3|13472.3|2095
1748308800000|2025-05-27 01:20:00|13499.3|13489.3|13489.3|13479.3|13501.3|13491.3|13488.3|13478.3|2937
1748309100000|2025-05-27 01:25:00|13487.3|13477.3|13497.3|13487.3|13499.3|13489.3|13487.3|13477.3|1631
1748309400000|2025-05-27 01:30:00|13500.3|13490.3|13526.3|13516.3|13527.3|13517.3|13482.3|13472.3|20580
1748309700000|2025-05-27 01:35:00|13528.3|13518.3|13501.3|13491.3|13536.3|13526.3|13496.3|13486.3|9334
1748310000000|2025-05-27 01:40:00|13499.3|13489.3|13516.3|13506.3|13527.3|13517.3|13498.3|13488.3|8387
1748310300000|2025-05-27 01:45:00|13517.3|13507.3|13530.3|13520.3|13551.3|13541.3|13517.3|13507.3|8960
1748310600000|2025-05-27 01:50:00|13529.3|13519.3|13511.3|13501.3|13533.3|13523.3|13507.3|13497.3|6771
1748310900000|2025-05-27 01:55:00|13509.3|13499.3|13504.3|13494.3|13516.3|13506.3|13498.3|13488.3|5370
1748311200000|2025-05-27 02:00:00|13501.3|13491.3|13496.3|13486.3|13509.3|13499.3|13484.3|13474.3|12210
1748311500000|2025-05-27 02:05:00|13495.3|13485.3|13507.3|13497.3|13508.3|13498.3|13489.3|13479.3|7340
1748311800000|2025-05-27 02:10:00|13508.3|13498.3|13504.3|13494.3|13513.3|13503.3|13494.3|13484.3|5449
1748312100000|2025-05-27 02:15:00|13505.3|13495.3|13494.3|13484.3|13507.3|13497.3|13488.3|13478.3|4924
1748312400000|2025-05-27 02:20:00|13493.3|13483.3|13475.3|13465.3|13493.3|13483.3|13474.3|13464.3|6446
1748312700000|2025-05-27 02:25:00|13476.3|13466.3|13474.3|13464.3|13479.3|13469.3|13464.3|13454.3|8089
1748313000000|2025-05-27 02:30:00|13476.3|13466.3|13466.3|13456.3|13480.3|13470.3|13466.3|13456.3|7054
1748313300000|2025-05-27 02:35:00|13464.3|13454.3|13458.3|13448.3|13473.3|13463.3|13456.3|13446.3|14048
1748313600000|2025-05-27 02:40:00|13459.3|13449.3|13453.3|13443.3|13479.3|13469.3|13453.3|13443.3|5746
1748313900000|2025-05-27 02:45:00|13454.3|13444.3|13466.3|13456.3|13466.3|13456.3|13450.3|13440.3|4535
1748314200000|2025-05-27 02:50:00|13465.3|13455.3|13457.3|13447.3|13468.3|13458.3|13455.3|13445.3|5478
1748314500000|2025-05-27 02:55:00|13456.3|13446.3|13442.3|13432.3|13457.3|13447.3|13440.3|13430.3|4254
1748314800000|2025-05-27 03:00:00|13444.3|13434.3|13440.3|13430.3|13454.3|13444.3|13440.3|13430.3|4903
1748315100000|2025-05-27 03:05:00|13439.3|13429.3|13449.3|13439.3|13455.3|13445.3|13433.3|13423.3|4814
1748315400000|2025-05-27 03:10:00|13450.3|13440.3|13455.3|13445.3|13459.3|13449.3|13446.3|13436.3|4755
1748315700000|2025-05-27 03:15:00|13456.3|13446.3|13456.3|13446.3|13458.3|13448.3|13444.3|13434.3|9723
1748316000000|2025-05-27 03:20:00|13455.3|13445.3|13429.3|13419.3|13455.3|13445.3|13426.3|13416.3|6362
1748316300000|2025-05-27 03:25:00|13427.3|13417.3|13441.3|13431.3|13442.3|13432.3|13418.3|13408.3|6400
1748316600000|2025-05-27 03:30:00|13440.3|13430.3|13442.3|13432.3|13443.3|13433.3|13440.3|13430.3|1665
1748316900000|2025-05-27 03:35:00|13441.3|13431.3|13440.3|13430.3|13446.3|13436.3|13438.3|13428.3|2232
1748317200000|2025-05-27 03:40:00|13439.3|13429.3|13437.3|13427.3|13442.3|13432.3|13434.3|13424.3|1964
1748317500000|2025-05-27 03:45:00|13438.3|13428.3|13437.3|13427.3|13439.3|13429.3|13436.3|13426.3|1319
1748317800000|2025-05-27 03:50:00|13438.3|13428.3|13440.3|13430.3|13441.3|13431.3|13435.3|13425.3|1506
1748318100000|2025-05-27 03:55:00|13439.3|13429.3|13440.3|13430.3|13443.3|13433.3|13437.3|13427.3|1398
1748318400000|2025-05-27 04:00:00|13441.3|13431.3|13441.3|13431.3|13444.3|13434.3|13441.3|13431.3|1323
1748318700000|2025-05-27 04:05:00|13442.3|13432.3|13444.3|13434.3|13445.3|13435.3|13442.3|13432.3|1222
1748319000000|2025-05-27 04:10:00|13443.3|13433.3|13444.3|13434.3|13447.3|13437.3|13443.3|13433.3|1699
1748319300000|2025-05-27 04:15:00|13445.3|13435.3|13446.3|13436.3|13448.3|13438.3|13443.3|13433.3|1749
1748319600000|2025-05-27 04:20:00|13445.3|13435.3|13447.3|13437.3|13448.3|13438.3|13444.3|13434.3|2153
1748319900000|2025-05-27 04:25:00|13446.3|13436.3|13446.3|13436.3|13448.3|13438.3|13445.3|13435.3|2458
1748320200000|2025-05-27 04:30:00|13445.3|13435.3|13443.3|13433.3|13445.3|13435.3|13438.3|13428.3|1715
1748320500000|2025-05-27 04:35:00|13442.3|13432.3|13439.3|13429.3|13446.3|13436.3|13439.3|13429.3|1989
1748320800000|2025-05-27 04:40:00|13440.3|13430.3|13433.3|13423.3|13440.3|13430.3|13433.3|13423.3|2087
1748321100000|2025-05-27 04:45:00|13436.3|13426.3|13446.3|13436.3|13446.3|13436.3|13435.3|13425.3|2269
1748321400000|2025-05-27 04:50:00|13447.3|13437.3|13447.3|13437.3|13448.3|13438.3|13444.3|13434.3|2294
1748321700000|2025-05-27 04:55:00|13446.3|13436.3|13447.3|13437.3|13448.3|13438.3|13446.3|13436.3|3116
1748322000000|2025-05-27 05:00:00|13446.3|13436.3|13450.3|13440.3|13457.3|13447.3|13441.3|13431.3|7537
1748322300000|2025-05-27 05:05:00|13449.3|13439.3|13453.3|13443.3|13460.3|13450.3|13443.3|13433.3|6080
1748322600000|2025-05-27 05:10:00|13455.3|13445.3|13447.3|13437.3|13463.3|13453.3|13445.3|13435.3|4226
1748322900000|2025-05-27 05:15:00|13446.3|13436.3|13433.3|13423.3|13446.3|13436.3|13428.3|13418.3|3610
1748323200000|2025-05-27 05:20:00|13434.3|13424.3|13436.3|13426.3|13437.3|13427.3|13430.3|13420.3|3360
1748323500000|2025-05-27 05:25:00|13435.3|13425.3|13434.3|13424.3|13439.3|13429.3|13428.3|13418.3|3850
1748323800000|2025-05-27 05:30:00|13433.3|13423.3|13435.3|13425.3|13444.3|13434.3|13432.3|13422.3|5647
1748324100000|2025-05-27 05:35:00|13436.3|13426.3|13442.3|13432.3|13443.3|13433.3|13431.3|13421.3|2942
1748324400000|2025-05-27 05:40:00|13443.3|13433.3|13438.3|13428.3|13449.3|13439.3|13437.3|13427.3|4159
1748324700000|2025-05-27 05:45:00|13437.3|13427.3|13429.3|13419.3|13441.3|13431.3|13427.3|13417.3|3624
1748325000000|2025-05-27 05:50:00|13428.3|13418.3|13432.3|13422.3|13435.3|13425.3|13414.3|13404.3|4834
1748325300000|2025-05-27 05:55:00|13433.3|13423.3|13444.3|13434.3|13450.3|13440.3|13432.3|13422.3|3451
1748325600000|2025-05-27 06:00:00|13445.3|13435.3|13442.3|13432.3|13448.3|13438.3|13435.3|13425.3|6646
1748325900000|2025-05-27 06:05:00|13441.3|13431.3|13437.3|13427.3|13444.3|13434.3|13434.3|13424.3|2688
1748326200000|2025-05-27 06:10:00|13436.3|13426.3|13447.3|13437.3|13449.3|13439.3|13436.3|13426.3|3584
1748326500000|2025-05-27 06:15:00|13448.3|13438.3|13452.3|13442.3|13457.3|13447.3|13444.3|13434.3|5332
1748326800000|2025-05-27 06:20:00|13451.3|13441.3|13444.3|13434.3|13453.3|13443.3|13442.3|13432.3|14767
1748327100000|2025-05-27 06:25:00|13445.3|13435.3|13432.3|13422.3|13446.3|13436.3|13426.3|13416.3|6277
1748327400000|2025-05-27 06:30:00|13433.3|13423.3|13421.3|13411.3|13435.3|13425.3|13418.3|13408.3|5707
1748327700000|2025-05-27 06:35:00|13422.3|13412.3|13425.3|13415.3|13429.3|13419.3|13418.3|13408.3|5952
1748328000000|2025-05-27 06:40:00|13426.3|13416.3|13426.3|13416.3|13428.3|13418.3|13420.3|13410.3|4555
1748328300000|2025-05-27 06:45:00|13427.3|13417.3|13434.3|13424.3|13434.3|13424.3|13427.3|13417.3|3754
1748328600000|2025-05-27 06:50:00|13433.3|13423.3|13425.3|13415.3|13434.3|13424.3|13424.3|13414.3|7529
1748328900000|2025-05-27 06:55:00|13426.3|13416.3|13417.3|13407.3|13427.3|13417.3|13417.3|13407.3|10979
1748329200000|2025-05-27 07:00:00|13418.3|13406.3|13428.3|13417.3|13428.3|13417.3|13416.3|13405.3|2797
1748329500000|2025-05-27 07:05:00|13427.3|13416.3|13426.3|13415.3|13432.3|13421.3|13425.3|13414.3|1089
1748329800000|2025-05-27 07:10:00|13425.3|13414.3|13426.3|13415.3|13429.3|13418.3|13425.3|13414.3|1380
1748330100000|2025-05-27 07:15:00|13427.3|13416.3|13429.3|13417.3|13433.3|13422.3|13427.3|13416.3|877
1748330400000|2025-05-27 07:20:00|13430.3|13418.3|13428.3|13417.3|13430.3|13419.3|13427.3|13416.3|567
1748330700000|2025-05-27 07:25:00|13429.3|13418.3|13427.3|13416.3|13429.3|13418.3|13426.3|13415.3|477
1748331000000|2025-05-27 07:30:00|13426.3|13415.3|13429.3|13418.3|13433.3|13422.3|13426.3|13415.3|612
1748331300000|2025-05-27 07:35:00|13428.3|13417.3|13434.3|13422.3|13434.3|13423.3|13428.3|13417.3|1475
1748331600000|2025-05-27 07:40:00|13433.3|13423.3|13429.3|13418.3|13434.3|13423.3|13429.3|13418.3|470
1748331900000|2025-05-27 07:45:00|13430.3|13417.3|13431.3|13420.3|13434.3|13423.3|13428.3|13417.3|2936
1748332200000|2025-05-27 07:50:00|13432.3|13419.3|13430.3|13419.3|13433.3|13422.3|13429.3|13418.3|1404
1748332500000|2025-05-27 07:55:00|13431.3|13420.3|13436.3|13425.3|13436.3|13425.3|13428.3|13417.3|1478
1748332800000|2025-05-27 08:00:00|13435.3|13424.3|13430.3|13419.3|13436.3|13425.3|13430.3|13419.3|872
1748333100000|2025-05-27 08:05:00|13429.3|13418.3|13429.3|13417.3|13432.3|13420.3|13428.3|13417.3|1738
1748333400000|2025-05-27 08:10:00|13428.3|13418.3|13427.3|13416.3|13430.3|13419.3|13426.3|13415.3|620
1748333700000|2025-05-27 08:15:00|13426.3|13415.3|13428.3|13417.3|13431.3|13419.3|13424.3|13413.3|2799
1748334000000|2025-05-27 08:20:00|13427.3|13416.3|13425.3|13414.3|13429.3|13418.3|13423.3|13411.3|1023
1748334300000|2025-05-27 08:25:00|13424.3|13413.3|13425.3|13412.3|13427.3|13416.3|13422.3|13410.3|1039
1748334600000|2025-05-27 08:30:00|13433.3|13409.3|13432.3|13408.3|13434.9|13410.9|13431|13407|0
1748334900000|2025-05-27 08:35:00|13432|13408|13429.7|13405.7|13432|13408|13429.1|13405.1|655
1748335200000|2025-05-27 08:40:00|13429.5|13405.5|13432.1|13408.1|13433.4|13409.4|13429.5|13405.5|0
1748335500000|2025-05-27 08:45:00|13432.4|13408.4|13428.4|13404.4|13432.8|13408.8|13428|13404|839
1748335800000|2025-05-27 08:50:00|13428.2|13404.2|13426.6|13402.6|13428.3|13404.3|13424.3|13400.3|208
1748336100000|2025-05-27 08:55:00|13426.9|13402.9|13429.3|13405.3|13429.4|13405.4|13426.6|13402.6|54
1748336400000|2025-05-27 09:00:00|13419.3|13407.3|13421.3|13410.3|13421.3|13410.3|13415.3|13403.3|719
1748336700000|2025-05-27 09:05:00|13420.3|13409.3|13426.3|13414.3|13427.3|13416.3|13420.3|13409.3|404
1748337000000|2025-05-27 09:10:00|13427.3|13415.3|13432.3|13421.3|13432.3|13421.3|13426.3|13415.3|299
1748337300000|2025-05-27 09:15:00|13433.3|13422.3|13430.3|13419.3|13433.3|13422.3|13427.3|13416.3|441
1748337600000|2025-05-27 09:20:00|13431.3|13418.3|13429.3|13417.3|13431.3|13419.3|13427.3|13416.3|119
1748337900000|2025-05-27 09:25:00|13430.3|13418.3|13434.3|13423.3|13435.3|13424.3|13429.3|13418.3|310
1748338200000|2025-05-27 09:30:00|13435.3|13424.3|13433.3|13422.3|13435.3|13424.3|13431.3|13419.3|112
1748338500000|2025-05-27 09:35:00|13434.3|13423.3|13435.3|13424.3|13436.3|13425.3|13433.3|13421.3|340
1748338800000|2025-05-27 09:40:00|13434.3|13423.3|13431.3|13419.3|13435.3|13424.3|13430.3|13419.3|41
1748339100000|2025-05-27 09:45:00|13430.3|13420.3|13431.3|13420.3|13434.3|13423.3|13430.3|13418.3|589
1748339400000|2025-05-27 09:50:00|13430.3|13419.3|13431.3|13420.3|13432.3|13421.3|13429.3|13418.3|332
1748339700000|2025-05-27 09:55:00|13430.3|13419.3|13428.3|13417.3|13431.3|13420.3|13426.3|13415.3|269
1748340000000|2025-05-27 10:00:00|13429.3|13418.3|13426.3|13415.3|13430.3|13419.3|13425.3|13413.3|174
1748340300000|2025-05-27 10:05:00|13425.3|13414.3|13427.3|13415.3|13427.3|13416.3|13424.3|13413.3|61
1748340600000|2025-05-27 10:10:00|13426.3|13416.3|13427.3|13415.3|13427.3|13416.3|13425.3|13414.3|49
1748340900000|2025-05-27 10:15:00|13428.3|13416.3|13429.3|13418.3|13429.3|13418.3|13426.3|13414.3|203
1748341200000|2025-05-27 10:20:00|13430.3|13417.3|13429.3|13418.3|13430.3|13419.3|13428.3|13417.3|117
1748341500000|2025-05-27 10:25:00|13430.3|13419.3|13431.3|13419.3|13432.3|13420.3|13429.3|13418.3|307
1748341800000|2025-05-27 10:30:00|13432.3|13420.3|13423.3|13412.3|13432.3|13420.3|13417.3|13406.3|944
1748342100000|2025-05-27 10:35:00|13424.3|13413.3|13422.3|13411.3|13426.3|13414.3|13422.3|13411.3|115
1748342400000|2025-05-27 10:40:00|13423.3|13412.3|13420.3|13409.3|13423.3|13412.3|13416.3|13405.3|584
1748342700000|2025-05-27 10:45:00|13421.3|13410.3|13420.3|13409.3|13421.3|13410.3|13419.3|13408.3|306
1748343000000|2025-05-27 10:50:00|13419.3|13408.3|13420.3|13408.3|13420.3|13409.3|13418.3|13407.3|690
1748343300000|2025-05-27 10:55:00|13419.3|13409.3|13421.3|13409.3|13423.3|13411.3|13419.3|13408.3|827
1748343600000|2025-05-27 11:00:00|13420.3|13410.3|13423.3|13412.3|13424.3|13413.3|13420.3|13408.3|244
1748343900000|2025-05-27 11:05:00|13422.3|13411.3|13425.3|13413.3|13425.3|13414.3|13421.3|13410.3|76
1748344200000|2025-05-27 11:10:00|13424.3|13414.3|13424.3|13413.3|13426.3|13415.3|13422.3|13411.3|99
1748344500000|2025-05-27 11:15:00|13425.3|13414.3|13426.3|13415.3|13427.3|13415.3|13424.3|13412.3|202
1748344800000|2025-05-27 11:20:00|13427.3|13414.3|13425.3|13414.3|13428.3|13417.3|13424.3|13413.3|142
1748345100000|2025-05-27 11:25:00|13426.3|13415.3|13426.3|13415.3|13427.3|13416.3|13425.3|13414.3|139
1748345400000|2025-05-27 11:30:00|13427.3|13416.3|13428.3|13416.3|13428.3|13417.3|13425.3|13414.3|223
1748345700000|2025-05-27 11:35:00|13427.3|13415.3|13427.3|13416.3|13430.3|13419.3|13427.3|13415.3|85
1748346000000|2025-05-27 11:40:00|13428.3|13415.3|13423.3|13412.3|13428.3|13416.3|13422.3|13411.3|206
1748346300000|2025-05-27 11:45:00|13422.3|13411.3|13421.3|13409.3|13423.3|13412.3|13420.3|13409.3|379
1748346600000|2025-05-27 11:50:00|13420.3|13408.3|13419.3|13407.3|13420.3|13409.3|13417.3|13406.3|445
1748346900000|2025-05-27 11:55:00|13420.3|13408.3|13417.3|13406.3|13421.3|13410.3|13417.3|13406.3|310
1748347200000|2025-05-27 12:00:00|13418.3|13407.3|13419.3|13408.3|13420.3|13409.3|13417.3|13405.3|240
1748347500000|2025-05-27 12:05:00|13418.3|13407.3|13421.3|13410.3|13421.3|13410.3|13418.3|13406.3|195
1748347800000|2025-05-27 12:10:00|13422.3|13411.3|13421.3|13410.3|13422.3|13411.3|13420.3|13409.3|118
1748348100000|2025-05-27 12:15:00|13420.3|13409.3|13416.3|13405.3|13421.3|13410.3|13415.3|13403.3|1615
1748348400000|2025-05-27 12:20:00|13417.3|13406.3|13419.3|13408.3|13419.3|13408.3|13416.3|13405.3|337
1748348700000|2025-05-27 12:25:00|13420.3|13409.3|13418.3|13406.3|13422.3|13410.3|13416.3|13404.3|236
1748349000000|2025-05-27 12:30:00|13419.3|13407.3|13416.3|13404.3|13419.3|13408.3|13415.3|13404.3|386
1748349300000|2025-05-27 12:35:00|13415.3|13405.3|13416.3|13405.3|13417.3|13406.3|13415.3|13404.3|350
1748349600000|2025-05-27 12:40:00|13415.3|13404.3|13412.3|13401.3|13416.3|13404.3|13412.3|13401.3|287
1748349900000|2025-05-27 12:45:00|13413.3|13402.3|13413.3|13401.3|13414.3|13402.3|13412.3|13401.3|308
1748350200000|2025-05-27 12:50:00|13412.3|13402.3|13409.3|13398.3|13413.3|13402.3|13409.3|13398.3|133
1748350500000|2025-05-27 12:55:00|13410.3|13399.3|13414.3|13403.3|13415.3|13404.3|13409.3|13399.3|157
1748350800000|2025-05-27 13:00:00|13415.3|13404.3|13415.3|13403.3|13421.3|13410.3|13414.3|13403.3|287
1748351100000|2025-05-27 13:05:00|13416.3|13404.3|13415.3|13403.3|13416.3|13405.3|13414.3|13403.3|410
1748351400000|2025-05-27 13:10:00|13416.3|13404.3|13412.3|13400.3|13417.3|13406.3|13411.3|13400.3|403
1748351700000|2025-05-27 13:15:00|13411.3|13401.3|13411.3|13399.3|13412.3|13401.3|13410.3|13398.3|376
1748352000000|2025-05-27 13:20:00|13410.3|13400.3|13409.3|13398.3|13411.3|13400.3|13409.3|13398.3|286
1748352300000|2025-05-27 13:25:00|13408.3|13397.3|13403.3|13392.3|13410.3|13398.3|13402.3|13391.3|576
1748352600000|2025-05-27 13:30:00|13402.3|13391.3|13398.3|13387.3|13403.3|13392.3|13396.3|13385.3|1233
1748352900000|2025-05-27 13:35:00|13397.3|13386.3|13395.3|13383.3|13398.3|13386.3|13393.3|13382.3|754
1748353200000|2025-05-27 13:40:00|13394.3|13382.3|13398.3|13387.3|13400.3|13389.3|13393.3|13382.3|850
1748353500000|2025-05-27 13:45:00|13397.3|13386.3|13396.3|13385.3|13401.3|13390.3|13395.3|13384.3|459
1748353800000|2025-05-27 13:50:00|13397.3|13386.3|13401.3|13390.3|13402.3|13390.3|13396.3|13385.3|593
1748354100000|2025-05-27 13:55:00|13402.3|13391.3|13407.3|13394.3|13409.3|13398.3|13402.3|13391.3|518
1748354400000|2025-05-27 14:00:00|13406.3|13395.3|13408.3|13396.3|13413.3|13402.3|13406.3|13394.3|456
1748354700000|2025-05-27 14:05:00|13407.3|13397.3|13406.3|13395.3|13410.3|13399.3|13405.3|13394.3|339
1748355000000|2025-05-27 14:10:00|13405.3|13394.3|13409.3|13398.3|13410.3|13399.3|13404.3|13393.3|289
1748355300000|2025-05-27 14:15:00|13410.3|13399.3|13411.3|13400.3|13413.3|13402.3|13408.3|13397.3|259
1748355600000|2025-05-27 14:20:00|13412.3|13401.3|13414.3|13403.3|13415.3|13404.3|13411.3|13400.3|287
1748355900000|2025-05-27 14:25:00|13413.3|13402.3|13409.3|13398.3|13413.3|13403.3|13408.3|13397.3|197
1748356200000|2025-05-27 14:30:00|13408.3|13397.3|13411.3|13400.3|13411.3|13400.3|13407.3|13396.3|217
1748356500000|2025-05-27 14:35:00|13410.3|13399.3|13412.3|13400.3|13413.3|13401.3|13410.3|13398.3|286
1748356800000|2025-05-27 14:40:00|13411.3|13401.3|13415.3|13404.3|13415.3|13404.3|13411.3|13399.3|194
1748357100000|2025-05-27 14:45:00|13414.3|13403.3|13415.3|13404.3|13418.3|13407.3|13413.3|13402.3|277
1748357400000|2025-05-27 14:50:00|13416.3|13403.3|13410.3|13399.3|13416.3|13405.3|13410.3|13398.3|259
1748357700000|2025-05-27 14:55:00|13411.3|13400.3|13408.3|13397.3|13413.3|13401.3|13408.3|13397.3|390
1748358000000|2025-05-27 15:00:00|13409.3|13398.3|13406.3|13395.3|13409.3|13398.3|13405.3|13394.3|705
1748358300000|2025-05-27 15:05:00|13407.3|13396.3|13406.3|13395.3|13409.3|13398.3|13406.3|13394.3|531
1748358600000|2025-05-27 15:10:00|13405.3|13394.3|13405.3|13394.3|13406.3|13395.3|13403.3|13392.3|465
1748358900000|2025-05-27 15:15:00|13404.3|13393.3|13402.3|13391.3|13405.3|13394.3|13402.3|13391.3|482
1748359200000|2025-05-27 15:20:00|13401.3|13390.3|13404.3|13393.3|13405.3|13394.3|13401.3|13390.3|471
1748359500000|2025-05-27 15:25:00|13405.3|13394.3|13403.3|13392.3|13406.3|13394.3|13403.3|13392.3|199
1748359800000|2025-05-27 15:30:00|13404.3|13393.3|13404.3|13393.3|13404.3|13393.3|13402.3|13391.3|127
1748360100000|2025-05-27 15:35:00|13403.3|13392.3|13406.3|13395.3|13407.3|13396.3|13403.3|13392.3|157
1748360400000|2025-05-27 15:40:00|13407.3|13396.3|13405.3|13394.3|13407.3|13396.3|13405.3|13393.3|126
1748360700000|2025-05-27 15:45:00|13406.3|13395.3|13406.3|13395.3|13407.3|13396.3|13404.3|13393.3|77
1748361000000|2025-05-27 15:50:00|13405.3|13394.3|13407.3|13396.3|13407.3|13396.3|13404.3|13393.3|113
1748361300000|2025-05-27 15:55:00|13406.3|13395.3|13405.3|13394.3|13406.3|13395.3|13404.3|13393.3|126
1748361600000|2025-05-27 16:00:00|13406.3|13395.3|13408.3|13397.3|13410.3|13399.3|13405.3|13394.3|216
1748361900000|2025-05-27 16:05:00|13409.3|13396.3|13411.3|13399.3|13411.3|13400.3|13408.3|13396.3|70
1748362200000|2025-05-27 16:10:00|13412.3|13400.3|13411.3|13400.3|13412.3|13401.3|13411.3|13399.3|31
1748362500000|2025-05-27 16:15:00|13410.3|13399.3|13411.3|13400.3|13411.3|13400.3|13410.3|13399.3|19
1748362800000|2025-05-27 16:20:00|13412.3|13401.3|13412.3|13401.3|13412.3|13401.3|13411.3|13400.3|87
1748363100000|2025-05-27 16:25:00|13411.3|13400.3|13411.3|13400.3|13411.3|13400.3|13410.3|13399.3|75
1748363400000|2025-05-27 16:30:00|13412.3|13399.3|13411.3|13400.3|13412.3|13401.3|13410.3|13399.3|38
1748363700000|2025-05-27 16:35:00|13410.3|13399.3|13409.3|13398.3|13411.3|13400.3|13408.3|13397.3|400
1748364000000|2025-05-27 16:40:00|13410.3|13399.3|13408.3|13397.3|13410.3|13399.3|13407.3|13396.3|98
1748364300000|2025-05-27 16:45:00|13409.3|13398.3|13407.3|13396.3|13409.3|13398.3|13406.3|13395.3|47
1748364600000|2025-05-27 16:50:00|13408.3|13395.3|13408.3|13397.3|13408.3|13397.3|13406.3|13395.3|105
1748364900000|2025-05-27 16:55:00|13407.3|13396.3|13407.3|13395.3|13407.3|13396.3|13406.3|13395.3|44
1748365200000|2025-05-27 17:00:00|13408.3|13396.3|13408.3|13397.3|13408.3|13397.3|13407.3|13395.3|24
1748365500000|2025-05-27 17:05:00|13407.3|13396.3|13409.3|13398.3|13410.3|13399.3|13407.3|13396.3|227
1748365800000|2025-05-27 17:10:00|13408.3|13397.3|13409.3|13397.3|13409.3|13398.3|13408.3|13397.3|76
1748366100000|2025-05-27 17:15:00|13408.3|13396.3|13408.3|13397.3|13409.3|13398.3|13406.3|13395.3|154
1748366400000|2025-05-27 17:20:00|13407.3|13396.3|13407.3|13396.3|13408.3|13397.3|13406.3|13395.3|184
1748366700000|2025-05-27 17:25:00|13406.3|13395.3|13405.3|13394.3|13407.3|13396.3|13404.3|13393.3|85
1748367000000|2025-05-27 17:30:00|13404.3|13393.3|13406.3|13395.3|13406.3|13395.3|13404.3|13393.3|91
1748367300000|2025-05-27 17:35:00|13405.3|13394.3|13406.3|13395.3|13406.3|13395.3|13404.3|13393.3|50
1748367600000|2025-05-27 17:40:00|13407.3|13396.3|13409.3|13398.3|13410.3|13399.3|13406.3|13395.3|54
1748367900000|2025-05-27 17:45:00|13408.3|13397.3|13410.3|13399.3|13410.3|13399.3|13407.3|13396.3|49
1748368200000|2025-05-27 17:50:00|13411.3|13400.3|13411.3|13400.3|13411.3|13400.3|13410.3|13399.3|35
1748368500000|2025-05-27 17:55:00|13412.3|13401.3|13412.3|13401.3|13413.3|13402.3|13412.3|13401.3|31
1748368800000|2025-05-27 18:00:00|13413.3|13402.3|13412.3|13401.3|13414.3|13402.3|13412.3|13401.3|47
1748369100000|2025-05-27 18:05:00|13411.3|13400.3|13411.3|13400.3|13413.3|13401.3|13411.3|13400.3|147
1748369400000|2025-05-27 18:10:00|13412.3|13401.3|13413.3|13402.3|13413.3|13402.3|13411.3|13400.3|131
1748369700000|2025-05-27 18:15:00|13412.3|13401.3|13412.3|13401.3|13413.3|13402.3|13411.3|13400.3|361
1748370000000|2025-05-27 18:20:00|13413.3|13402.3|13413.3|13402.3|13413.3|13402.3|13411.3|13400.3|473
1748370300000|2025-05-27 18:25:00|13412.3|13401.3|13412.3|13401.3|13413.3|13402.3|13411.3|13400.3|355
1748370600000|2025-05-27 18:30:00|13413.3|13402.3|13413.3|13402.3|13413.3|13402.3|13412.3|13401.3|191
1748370900000|2025-05-27 18:35:00|13414.3|13403.3|13413.3|13402.3|13414.3|13403.3|13413.3|13402.3|433
1748371200000|2025-05-27 18:40:00|13414.3|13403.3|13412.8|13402.8|13414.3|13403.3|13412.8|13401.3|574
1748371500000|2025-05-27 18:45:00|13413.3|13403.3|13412.8|13402.8|13413.8|13403.8|13412.8|13402.8|180
1748371800000|2025-05-27 18:50:00|13413.3|13403.3|13412.8|13402.8|13413.8|13403.8|13411.8|13401.8|564
1748372100000|2025-05-27 18:55:00|13413.8|13403.8|13413.3|13403.3|13413.8|13403.8|13411.8|13401.8|209
1748372400000|2025-05-27 19:00:00|13412.8|13402.8|13413.8|13403.8|13413.8|13403.8|13412.8|13402.8|275
1748372700000|2025-05-27 19:05:00|13412.8|13402.8|13413.8|13403.8|13413.8|13403.8|13412.8|13402.8|117
1748373000000|2025-05-27 19:10:00|13414.8|13404.8|13416.3|13406.3|13416.8|13406.8|13413.8|13403.8|460
1748373300000|2025-05-27 19:15:00|13415.8|13405.8|13415.8|13405.8|13417.3|13407.3|13414.8|13404.8|499
1748373600000|2025-05-27 19:20:00|13415.3|13405.3|13415.8|13405.8|13415.8|13405.8|13414.8|13404.8|41
1748373900000|2025-05-27 19:25:00|13417.8|13407.8|13417.3|13407.3|13417.8|13407.8|13417.3|13407.3|200
1748374200000|2025-05-27 19:30:00|13416.8|13406.8|13417.8|13407.8|13417.8|13407.8|13416.8|13406.8|198
1748374500000|2025-05-27 19:35:00|13417.3|13407.3|13417.8|13407.8|13417.8|13407.8|13417.3|13407.3|27
1748374800000|2025-05-27 19:40:00|13418.3|13408.3|13422.8|13412.8|13422.8|13412.8|13418.3|13408.3|214
1748375100000|2025-05-27 19:45:00|13423.8|13413.8|13422.8|13412.8|13426.8|13416.8|13421.8|13411.8|354
1748375400000|2025-05-27 19:50:00|13423.3|13413.3|13425.8|13415.8|13425.8|13415.8|13422.8|13412.8|101
1748375700000|2025-05-27 19:55:00|13424.8|13414.8|13424.8|13414.8|13425.8|13415.8|13422.8|13412.8|266
1748376000000|2025-05-27 20:00:00|13424.3|13414.3|13424.3|13414.3|13424.8|13414.8|13422.8|13412.8|68
1748376300000|2025-05-27 20:05:00|13423.8|13413.8|13423.8|13413.8|13424.3|13414.3|13422.8|13412.8|25
1748376600000|2025-05-27 20:10:00|13423.3|13413.3|13422.8|13412.8|13423.8|13413.8|13421.8|13411.8|55
1748376900000|2025-05-27 20:15:00|13423.8|13413.8|13423.3|13413.3|13423.8|13413.8|13422.8|13412.8|32
1748377200000|2025-05-27 20:20:00|13423.8|13413.8|13422.3|13412.3|13423.8|13413.8|13422.3|13412.3|6
1748377500000|2025-05-27 20:25:00|13422.8|13412.8|13422.3|13412.3|13423.8|13413.8|13422.3|13412.3|28
1748377800000|2025-05-27 20:30:00|13423.3|13413.3|13422.8|13412.8|13423.8|13413.8|13421.8|13411.8|64
1748378100000|2025-05-27 20:35:00|13422.3|13412.3|13422.8|13412.8|13423.3|13413.3|13422.3|13412.3|33
1748378400000|2025-05-27 20:40:00|13423.3|13413.3|13422.8|13412.8|13423.3|13413.3|13422.8|13412.8|4
1748378700000|2025-05-27 20:45:00|13423.8|13413.8|13422.8|13412.8|13423.8|13413.8|13422.3|13412.3|24
1748379000000|2025-05-27 20:50:00|13422.3|13412.3|13422.3|13412.3|13423.3|13413.3|13422.3|13412.3|8
1748379300000|2025-05-27 20:55:00|13422.8|13412.8|13425.3|13415.3|13425.3|13415.3|13422.3|13412.3|73
1748379600000|2025-05-27 21:00:00|13424.8|13414.8|13424.8|13414.8|13424.8|13414.8|13424.8|13414.8|0
1748379900000|2025-05-27 21:05:00|13425.4|13415.4|13425.4|13415.4|13425.4|13415.4|13425.4|13415.4|2
1748380200000|2025-05-27 21:10:00|||||||||2
1748380500000|2025-05-27 21:15:00|13432.8|13408.8|13432.8|13408.8|13432.8|13408.8|13431.6|13407.6|1
1748380800000|2025-05-27 21:20:00|13433.2|13409.2|13434|13410|13434.5|13410.5|13431.9|13407.9|0
1748381100000|2025-05-27 21:25:00|13434.1|13410.1|13434.6|13410.6|13434.7|13410.7|13434|13410|0
1748381400000|2025-05-27 21:30:00|13434.5|13410.5|13434.3|13410.3|13434.6|13410.6|13434.3|13410.3|0
1748381700000|2025-05-27 21:35:00|13434.2|13410.2|13433.7|13409.7|13434.2|13410.2|13433.5|13409.5|0
1748382000000|2025-05-27 21:40:00|13433.4|13409.4|13433.4|13409.4|13433.7|13409.7|13432.8|13408.8|0
1748382300000|2025-05-27 21:45:00|13433.5|13409.5|13432.5|13408.5|13433.5|13409.5|13432.5|13408.5|0
1748382600000|2025-05-27 21:50:00|13432.2|13408.2|13432.8|13408.8|13433.1|13409.1|13432.1|13408.1|0
1748382900000|2025-05-27 21:55:00|13432.9|13408.9|13433.4|13409.4|13433.7|13409.7|13432.6|13408.6|0
1748383200000|2025-05-27 22:00:00|13431.9|13407.9|13428.9|13404.9|13431.9|13407.9|13428.4|13404.4|0
1748383500000|2025-05-27 22:05:00|13429.2|13405.2|13427.9|13403.9|13429.5|13405.5|13427.2|13403.2|0
1748383800000|2025-05-27 22:10:00|13428|13404|13426.9|13402.9|13428.4|13404.4|13426.3|13402.3|0
1748384100000|2025-05-27 22:15:00|13427.1|13403.1|13427.5|13403.5|13429.8|13405.8|13427.1|13403.1|0
1748384400000|2025-05-27 22:20:00|13427.3|13403.3|13428.7|13404.7|13428.9|13404.9|13426.3|13402.3|0
1748384700000|2025-05-27 22:25:00|13429|13405|13431.1|13407.1|13431.7|13407.7|13428.5|13404.5|0
1748385000000|2025-05-27 22:30:00|13430.8|13406.8|13429.1|13405.1|13430.8|13406.8|13429.1|13405.1|0
1748385300000|2025-05-27 22:35:00|13429.4|13405.4|13430.6|13406.6|13430.6|13406.6|13429.3|13405.3|0
1748385600000|2025-05-27 22:40:00|13430.8|13406.8|13430.3|13406.3|13430.9|13406.9|13430|13406|0
1748385900000|2025-05-27 22:45:00|13430|13406|13431.2|13407.2|13432.4|13408.4|13430|13406|0
1748386200000|2025-05-27 22:50:00|13431.4|13407.4|13432.1|13408.1|13432.4|13408.4|13430.6|13406.6|0
1748386500000|2025-05-27 22:55:00|13431.8|13407.8|13433.4|13409.4|13433.7|13409.7|13431.6|13407.6|0
1748386800000|2025-05-27 23:00:00|13430|13406|13429.3|13405.3|13430.5|13406.5|13429|13405|0
1748387100000|2025-05-27 23:05:00|13429.2|13405.2|13430.2|13406.2|13430.5|13406.5|13429|13405|0
1748387400000|2025-05-27 23:10:00|13430.4|13406.4|13430.8|13406.8|13431.1|13407.1|13430.4|13406.4|0
1748387700000|2025-05-27 23:15:00|13430.9|13406.9|13432|13408|13433.2|13409.2|13430.5|13406.5|0
1748388000000|2025-05-27 23:20:00|13432.1|13408.1|13429.5|13405.5|13432.6|13408.6|13429|13405|0
1748388300000|2025-05-27 23:25:00|13429.4|13405.4|13428.4|13404.4|13429.8|13405.8|13428.2|13404.2|0
1748388600000|2025-05-27 23:30:00|13428.6|13404.6|13430.1|13406.1|13430.2|13406.2|13428|13404|0
1748388900000|2025-05-27 23:35:00|13430.2|13406.2|13431.4|13407.4|13431.4|13407.4|13429.9|13405.9|0
1748389200000|2025-05-27 23:40:00|13431.3|13407.3|13430.8|13406.8|13431.3|13407.3|13430.1|13406.1|0
1748389500000|2025-05-27 23:45:00|13430.7|13406.7|13429.3|13405.3|13431.1|13407.1|13429.3|13405.3|0
1748389800000|2025-05-27 23:50:00|13429.1|13405.1|13429.9|13405.9|13430.5|13406.5|13428.4|13404.4|0
1748390100000|2025-05-27 23:55:00|13429.8|13405.8|13428.2|13404.2|13431.4|13407.4|13428.2|13404.2|0
1748390400000|2025-05-28 00:00:00|13427.9|13403.9|13426.4|13402.4|13428.2|13404.2|13425.5|13401.5|0
1748390700000|2025-05-28 00:05:00|13426.5|13402.5|13425.9|13401.9|13427.6|13403.6|13425.2|13401.2|0
1748391000000|2025-05-28 00:10:00|13425.8|13401.8|13425.2|13401.2|13425.9|13401.9|13424.4|13400.4|0
1748391300000|2025-05-28 00:15:00|13425.1|13401.1|13425.3|13401.3|13425.6|13401.6|13423.4|13399.4|0
1748391600000|2025-05-28 00:20:00|13425.2|13401.2|13426.3|13402.3|13427.3|13403.3|13425|13401|0
1748391900000|2025-05-28 00:25:00|13426.1|13402.1|13424.8|13400.8|13426.7|13402.7|13424.6|13400.6|0
1748392200000|2025-05-28 00:30:00|13425.1|13401.1|13425.5|13401.5|13425.8|13401.8|13424.6|13400.6|0
1748392500000|2025-05-28 00:35:00|13425.8|13401.8|13425.4|13401.4|13426.1|13402.1|13424.8|13400.8|0
1748392800000|2025-05-28 00:40:00|13425.6|13401.6|13425.2|13401.2|13425.6|13401.6|13424.6|13400.6|0
1748393100000|2025-05-28 00:45:00|13425.1|13401.1|13424.1|13400.1|13425.9|13401.9|13424.1|13400.1|0
1748393400000|2025-05-28 00:50:00|13424.2|13400.2|13426.3|13402.3|13426.4|13402.4|13424.2|13400.2|0
1748393700000|2025-05-28 00:55:00|13426|13402|13425.8|13401.8|13426.6|13402.6|13425.6|13401.6|0
1748394000000|2025-05-28 01:00:00|13434.9|13424.9|13435.9|13425.9|13441.9|13431.9|13429.9|13419.9|3067
1748394300000|2025-05-28 01:05:00|13436.9|13426.9|13430.9|13420.9|13436.9|13426.9|13427.9|13417.9|1677
1748394600000|2025-05-28 01:10:00|13432.9|13422.9|13430.9|13420.9|13432.9|13422.9|13425.9|13415.9|3389
1748394900000|2025-05-28 01:15:00|13429.9|13419.9|13428.9|13418.9|13431.9|13421.9|13426.9|13416.9|467
1748395200000|2025-05-28 01:20:00|13429.9|13419.9|13431.9|13421.9|13433.9|13423.9|13422.9|13412.9|3812
1748395500000|2025-05-28 01:25:00|13430.9|13420.9|13429.9|13419.9|13431.9|13421.9|13425.9|13415.9|5432
1748395800000|2025-05-28 01:30:00|13431.9|13421.9|13433.9|13423.9|13448.9|13438.9|13411.9|13401.9|10979
1748396100000|2025-05-28 01:35:00|13432.9|13422.9|13434.9|13424.9|13445.9|13435.9|13423.9|13413.9|7205
1748396400000|2025-05-28 01:40:00|13433.9|13423.9|13424.9|13414.9|13455.9|13445.9|13424.9|13414.9|6830
1748396700000|2025-05-28 01:45:00|13426.9|13416.9|13432.9|13422.9|13436.9|13426.9|13411.9|13401.9|5098
1748397000000|2025-05-28 01:50:00|13431.9|13421.9|13453.9|13443.9|13457.9|13447.9|13431.9|13421.9|8047
1748397300000|2025-05-28 01:55:00|13455.9|13445.9|13467.9|13457.9|13469.9|13459.9|13443.9|13433.9|6475
1748397600000|2025-05-28 02:00:00|13468.9|13458.9|13449.9|13439.9|13469.9|13459.9|13449.9|13439.9|4922
1748397900000|2025-05-28 02:05:00|13448.9|13438.9|13446.9|13436.9|13451.9|13441.9|13421.9|13411.9|4546
1748398200000|2025-05-28 02:10:00|13449.9|13439.9|13443.9|13433.9|13456.9|13446.9|13436.9|13426.9|3171
1748398500000|2025-05-28 02:15:00|13444.9|13434.9|13430.9|13420.9|13447.9|13437.9|13430.9|13420.9|8427
1748398800000|2025-05-28 02:20:00|13429.9|13419.9|13428.9|13418.9|13431.9|13421.9|13420.9|13410.9|5060
1748399100000|2025-05-28 02:25:00|13427.9|13417.9|13422.9|13412.9|13430.9|13420.9|13415.9|13405.9|2947
1748399400000|2025-05-28 02:30:00|13421.9|13411.9|13423.9|13413.9|13429.9|13419.9|13412.9|13402.9|5972
1748399700000|2025-05-28 02:35:00|13422.9|13412.9|13426.9|13416.9|13427.9|13417.9|13418.9|13408.9|3712
1748400000000|2025-05-28 02:40:00|13425.9|13415.9|13438.9|13428.9|13439.9|13429.9|13422.9|13412.9|5037
1748400300000|2025-05-28 02:45:00|13437.9|13427.9|13437.9|13427.9|13438.9|13428.9|13426.9|13416.9|3907
1748400600000|2025-05-28 02:50:00|13438.9|13428.9|13435.9|13425.9|13442.9|13432.9|13434.9|13424.9|4705
1748400900000|2025-05-28 02:55:00|13437.9|13427.9|13440.9|13430.9|13441.9|13431.9|13424.9|13414.9|4667
1748401200000|2025-05-28 03:00:00|13438.9|13428.9|13431.9|13421.9|13439.9|13429.9|13428.9|13418.9|4970
1748401500000|2025-05-28 03:05:00|13432.9|13422.9|13436.9|13426.9|13445.9|13435.9|13426.9|13416.9|4901
1748401800000|2025-05-28 03:10:00|13437.9|13427.9|13436.9|13426.9|13445.9|13435.9|13433.9|13423.9|4846
1748402100000|2025-05-28 03:15:00|13437.9|13427.9|13432.9|13422.9|13454.9|13444.9|13430.9|13420.9|4849
1748402400000|2025-05-28 03:20:00|13431.9|13421.9|13445.9|13435.9|13447.9|13437.9|13422.9|13412.9|5741
1748402700000|2025-05-28 03:25:00|13446.9|13436.9|13439.9|13429.9|13447.9|13437.9|13435.9|13425.9|3616
1748403000000|2025-05-28 03:30:00|13440.9|13430.9|13428.9|13418.9|13440.9|13430.9|13428.9|13418.9|2105
1748403300000|2025-05-28 03:35:00|13427.9|13417.9|13430.9|13420.9|13430.9|13420.9|13425.9|13415.9|2054
1748403600000|2025-05-28 03:40:00|13429.9|13419.9|13429.9|13419.9|13431.9|13421.9|13427.9|13417.9|2074
1748403900000|2025-05-28 03:45:00|13428.9|13418.9|13437.9|13427.9|13438.9|13428.9|13427.9|13417.9|2283
1748404200000|2025-05-28 03:50:00|13435.9|13425.9|13433.9|13423.9|13437.9|13427.9|13432.9|13422.9|2048
1748404500000|2025-05-28 03:55:00|13434.9|13424.9|13437.9|13427.9|13439.9|13429.9|13434.9|13424.9|3048
1748404800000|2025-05-28 04:00:00|13436.9|13426.9|13438.9|13428.9|13439.9|13429.9|13436.9|13426.9|1035
1748405100000|2025-05-28 04:05:00|13439.9|13429.9|13435.9|13425.9|13439.9|13429.9|13435.9|13425.9|3850
1748405400000|2025-05-28 04:10:00|13436.9|13426.9|13436.9|13426.9|13437.9|13427.9|13435.9|13425.9|1165
1748405700000|2025-05-28 04:15:00|13437.9|13427.9|13438.9|13428.9|13438.9|13428.9|13436.9|13426.9|1994
1748406000000|2025-05-28 04:20:00|13437.9|13427.9|13439.9|13429.9|13439.9|13429.9|13436.9|13426.9|1067
1748406300000|2025-05-28 04:25:00|13438.9|13428.9|13440.9|13430.9|13440.9|13430.9|13437.9|13427.9|887
1748406600000|2025-05-28 04:30:00|13439.9|13429.9|13435.9|13425.9|13439.9|13429.9|13433.9|13423.9|996
1748406900000|2025-05-28 04:35:00|13436.9|13426.9|13436.9|13426.9|13437.9|13427.9|13435.9|13425.9|1112
1748407200000|2025-05-28 04:40:00|13435.9|13425.9|13439.9|13429.9|13440.9|13430.9|13434.9|13424.9|2431
1748407500000|2025-05-28 04:45:00|13440.9|13430.9|13439.9|13429.9|13440.9|13430.9|13438.9|13428.9|970
1748407800000|2025-05-28 04:50:00|13440.9|13430.9|13437.9|13427.9|13440.9|13430.9|13436.9|13426.9|1544
1748408100000|2025-05-28 04:55:00|13436.9|13426.9|13435.9|13425.9|13439.9|13429.9|13433.9|13423.9|1698
1748408400000|2025-05-28 05:00:00|13438.9|13428.9|13443.9|13433.9|13450.9|13440.9|13434.9|13424.9|3588
1748408700000|2025-05-28 05:05:00|13444.9|13434.9|13449.9|13439.9|13454.9|13444.9|13436.9|13426.9|2841
1748409000000|2025-05-28 05:10:00|13448.9|13438.9|13447.9|13437.9|13456.9|13446.9|13444.9|13434.9|3002
1748409300000|2025-05-28 05:15:00|13448.9|13438.9|13443.9|13433.9|13449.9|13439.9|13441.9|13431.9|3378
1748409600000|2025-05-28 05:20:00|13442.9|13432.9|13448.9|13438.9|13450.9|13440.9|13439.9|13429.9|4193
1748409900000|2025-05-28 05:25:00|13449.9|13439.9|13453.9|13443.9|13455.9|13445.9|13443.9|13433.9|2212
1748410200000|2025-05-28 05:30:00|13454.9|13444.9|13457.9|13447.9|13466.9|13456.9|13452.9|13442.9|3659
1748410500000|2025-05-28 05:35:00|13458.9|13448.9|13435.9|13425.9|13458.9|13448.9|13435.9|13425.9|2337
1748410800000|2025-05-28 05:40:00|13436.9|13426.9|13430.9|13420.9|13436.9|13426.9|13428.9|13418.9|2555
1748411100000|2025-05-28 05:45:00|13431.9|13421.9|13434.9|13424.9|13437.9|13427.9|13424.9|13414.9|3392
1748411400000|2025-05-28 05:50:00|13435.9|13425.9|13442.9|13432.9|13443.9|13433.9|13434.9|13424.9|3392
1748411700000|2025-05-28 05:55:00|13443.9|13433.9|13442.9|13432.9|13448.9|13438.9|13440.9|13430.9|2543
1748412000000|2025-05-28 06:00:00|13441.9|13431.9|13444.9|13434.9|13447.9|13437.9|13435.9|13425.9|3073
1748412300000|2025-05-28 06:05:00|13442.9|13432.9|13439.9|13429.9|13448.9|13438.9|13437.9|13427.9|2825
1748412600000|2025-05-28 06:10:00|13440.9|13430.9|13432.9|13422.9|13445.9|13435.9|13431.9|13421.9|3480
1748412900000|2025-05-28 06:15:00|13431.9|13421.9|13433.9|13423.9|13434.9|13424.9|13424.9|13414.9|2992
1748413200000|2025-05-28 06:20:00|13434.9|13424.9|13442.9|13432.9|13443.9|13433.9|13432.9|13422.9|2233
1748413500000|2025-05-28 06:25:00|13441.9|13431.9|13435.9|13425.9|13443.9|13433.9|13435.9|13425.9|2993
1748413800000|2025-05-28 06:30:00|13434.9|13424.9|13427.9|13417.9|13438.9|13428.9|13425.9|13415.9|3550
1748414100000|2025-05-28 06:35:00|13428.9|13418.9|13415.9|13405.9|13432.9|13422.9|13415.9|13405.9|4411
1748414400000|2025-05-28 06:40:00|13414.9|13404.9|13416.9|13406.9|13417.9|13407.9|13412.9|13402.9|3016
1748414700000|2025-05-28 06:45:00|13417.9|13407.9|13419.9|13409.9|13422.9|13412.9|13414.9|13404.9|2281
1748415000000|2025-05-28 06:50:00|13418.9|13408.9|13419.9|13409.9|13422.9|13412.9|13416.9|13406.9|3202
1748415300000|2025-05-28 06:55:00|13420.9|13410.9|13416.9|13406.9|13420.9|13410.9|13410.9|13400.9|4918
1748415600000|2025-05-28 07:00:00|13417.9|13405.9|13423.9|13412.9|13425.9|13414.9|13416.9|13405.9|3633
1748415900000|2025-05-28 07:05:00|13424.9|13413.9|13423.9|13411.9|13428.9|13416.9|13420.9|13408.9|1594
1748416200000|2025-05-28 07:10:00|13422.9|13412.9|13425.9|13413.9|13427.9|13416.9|13419.9|13408.9|984
1748416500000|2025-05-28 07:15:00|13424.9|13414.9|13422.9|13411.9|13425.9|13414.9|13419.9|13408.9|535
1748416800000|2025-05-28 07:20:00|13424.9|13410.9|13422.9|13411.9|13424.9|13413.9|13420.9|13408.9|967
1748417100000|2025-05-28 07:25:00|13421.9|13410.9|13419.9|13408.9|13422.9|13410.9|13417.9|13406.9|786
1748417400000|2025-05-28 07:30:00|13420.9|13409.9|13419.9|13408.9|13422.9|13411.9|13418.9|13407.9|264
1748417700000|2025-05-28 07:35:00|13420.9|13409.9|13420.9|13408.9|13421.9|13410.9|13418.9|13407.9|408
1748418000000|2025-05-28 07:40:00|13419.9|13409.9|13423.9|13411.9|13426.9|13415.9|13419.9|13407.9|539
1748418300000|2025-05-28 07:45:00|13424.9|13412.9|13424.9|13413.9|13425.9|13413.9|13420.9|13409.9|562
1748418600000|2025-05-28 07:50:00|13423.9|13412.9|13419.9|13408.9|13423.9|13412.9|13418.9|13407.9|336
1748418900000|2025-05-28 07:55:00|13418.9|13407.9|13419.9|13408.9|13421.9|13410.9|13418.9|13406.9|504
1748419200000|2025-05-28 08:00:00|13418|13407|13421|13409|13423|13412|13416|13404|498
1748419500000|2025-05-28 08:05:00|13420|13408|13420|13409|13427|13416|13419|13407|848
1748419800000|2025-05-28 08:10:00|13419|13408|13422|13410|13422|13410|13417|13406|561
1748420100000|2025-05-28 08:15:00|13421|13411|13422|13410|13423|13412|13420|13408|446
1748420400000|2025-05-28 08:20:00|13421|13409|13424|13413|13424|13413|13420|13408|407
1748420700000|2025-05-28 08:25:00|13423|13412|13426|13413|13426|13414|13421|13410|1097
1748421000000|2025-05-28 08:30:00|13427.2|13403.2|13428|13404|13428.5|13404.5|13425.9|13401.9|0
1748421300000|2025-05-28 08:35:00|13428.1|13404.1|13427.6|13403.6|13429.2|13405.2|13427.6|13403.6|892
1748421600000|2025-05-28 08:40:00|13427.8|13403.8|13429.1|13405.1|13429.9|13405.9|13427.8|13403.8|0
1748421900000|2025-05-28 08:45:00|13428.6|13404.6|13425.9|13401.9|13429.5|13405.5|13425.9|13401.9|197
1748422200000|2025-05-28 08:50:00|13425.7|13401.7|13423|13399|13426.9|13402.9|13422.8|13398.8|47
1748422500000|2025-05-28 08:55:00|13423.2|13399.2|13423.2|13399.2|13424.1|13400.1|13422.9|13398.9|861
1748422800000|2025-05-28 09:00:00|13423.3|13399.3|13419|13407|13426|13414|13418|13399.3|805
1748423100000|2025-05-28 09:05:00|13418|13406|13417|13405|13419|13408|13416|13405|287
1748423400000|2025-05-28 09:10:00|13416|13404|13417|13405|13417|13405|13416|13404|193
1748423700000|2025-05-28 09:15:00|13418|13406|13417|13406|13418|13407|13416|13405|189
1748424000000|2025-05-28 09:20:00|13416|13405|13414|13402|13417|13406|13413|13401|163
1748424300000|2025-05-28 09:25:00|13413|13403|13412|13401|13414|13403|13412|13401|142
1748424600000|2025-05-28 09:30:00|13411|13400|13415|13403|13415|13404|13411|13400|227
1748424900000|2025-05-28 09:35:00|13414|13404|13415|13404|13416|13404|13414|13402|279
1748425200000|2025-05-28 09:40:00|13416|13405|13416|13404|13416|13405|13415|13404|80
1748425500000|2025-05-28 09:45:00|13415|13405|13415|13404|13416|13405|13415|13404|200
1748425800000|2025-05-28 09:50:00|13413|13402|13414|13403|13414|13403|13412|13401|220
1748426100000|2025-05-28 09:55:00|13415|13404|13414|13403|13415|13404|13414|13403|138
1748426400000|2025-05-28 10:00:00|13415|13404|13414|13403|13415|13404|13414|13403|106
1748426700000|2025-05-28 10:05:00|13415|13402|13414|13403|13415|13404|13414|13402|121
1748427000000|2025-05-28 10:10:00|13413|13402|13414|13402|13415|13403|13413|13402|165
1748427300000|2025-05-28 10:15:00|13413|13403|13414|13402|13416|13404|13413|13401|188
1748427600000|2025-05-28 10:20:00|13415|13403|13415|13403|13415|13404|13415|13402|40
1748427900000|2025-05-28 10:25:00|13414|13404|13416|13405|13417|13406|13414|13404|202
1748428200000|2025-05-28 10:30:00|13417|13406|13417|13406|13418|13407|13416|13406|127
1748428500000|2025-05-28 10:35:00|13418|13407|13421|13409|13421|13410|13418|13407|195
1748428800000|2025-05-28 10:40:00|13422|13410|13422|13410|13422|13410|13421|13409|90
1748429100000|2025-05-28 10:45:00|13421|13411|13418|13407|13422|13411|13418|13407|407
1748429400000|2025-05-28 10:50:00|13419|13408|13419|13408|13421|13410|13419|13408|217
1748429700000|2025-05-28 10:55:00|13418|13407|13417|13405|13419|13408|13416|13405|165
1748430000000|2025-05-28 11:00:00|13416|13406|13415|13403|13417|13406|13415|13403|203
1748430300000|2025-05-28 11:05:00|13414|13404|13414|13402|13415|13404|13414|13402|103
1748430600000|2025-05-28 11:10:00|13413|13403|13410|13399|13413|13403|13410|13398|206
1748430900000|2025-05-28 11:15:00|13409|13398|13404|13393|13409|13398|13404|13393|287
1748431200000|2025-05-28 11:20:00|13405|13394|13404|13393|13406|13394|13403|13391|139
1748431500000|2025-05-28 11:25:00|13405|13392|13406|13395|13406|13395|13404|13392|251
1748431800000|2025-05-28 11:30:00|13407|13394|13408|13397|13409|13398|13406|13394|325
1748432100000|2025-05-28 11:35:00|13409|13395|13407|13396|13409|13396|13405|13393|404
1748432400000|2025-05-28 11:40:00|13408|13397|13408|13397|13408|13397|13407|13396|41
1748432700000|2025-05-28 11:45:00|13409|13398|13411|13399|13411|13399|13408|13397|177
1748433000000|2025-05-28 11:50:00|13410||13411||13411||13410||121
1748433300000|2025-05-28 11:55:00|13410|13400|13414|13402|13415|13403|13410|13399|324
1748433600000|2025-05-28 12:00:00|13413|13403|13416|13405|13416|13405|13413|13403|153
1748433900000|2025-05-28 12:05:00|13415|13404|13415|13403|13417|13405|13414|13403|733
1748434200000|2025-05-28 12:10:00|13414|13402|13413|13401|13415|13403|13412|13401|167
1748434500000|2025-05-28 12:15:00|13414|13402|13411|13399|13414|13402|13411|13399|210
1748434800000|2025-05-28 12:20:00|13412|13400|13413|13401|13413|13402|13412|13399|59
1748435100000|2025-05-28 12:25:00|13412|13402|13411|13399|13412|13402|13409|13398|188
1748435400000|2025-05-28 12:30:00|13412|13400|13411|13399|13412|13401|13411|13399|572
1748435700000|2025-05-28 12:35:00|13410|13398|13410|13399|13410|13399|13408|13397|139
1748436000000|2025-05-28 12:40:00|13411|13398|13409|13398|13411|13399|13409|13397|105
1748436300000|2025-05-28 12:45:00|13408|13397|13405|13394|13409|13398|13405|13394|310
1748436600000|2025-05-28 12:50:00|13404|13393|13401|13389|13404|13393|13400|13389|301
1748436900000|2025-05-28 12:55:00|13400|13388|13398|13386|13400|13389|13398|13386|282
1748437200000|2025-05-28 13:00:00|13399|13388|13401|13389|13401|13390|13399|13387|366
1748437500000|2025-05-28 13:05:00|13400|13388|13401|13390|13402|13390|13399|13388|278
1748437800000|2025-05-28 13:10:00|13400|13389|13400|13388|13401|13389|13399|13387|865
1748438100000|2025-05-28 13:15:00|13399|13389|13400|13389|13401|13390|13399|13388|209
1748438400000|2025-05-28 13:20:00|13399|13388|13399|13388|13400|13389|13398|13387|221
1748438700000|2025-05-28 13:25:00|13400|13389|13399|13388|13400|13389|13397|13386|504
1748439000000|2025-05-28 13:30:00|13400|13389|13400|13389|13403|13391|13394|13383|1023
1748439300000|2025-05-28 13:35:00|13399|13388|13400|13388|13404|13393|13399|13388|567
1748439600000|2025-05-28 13:40:00|13399|13389|13397|13386|13401|13389|13397|13385|491
1748439900000|2025-05-28 13:45:00|13398|13387|13398|13386|13400|13388|13397|13385|215
1748440200000|2025-05-28 13:50:00|13399|13387|13400|13389|13401|13389|13398|13385|223
1748440500000|2025-05-28 13:55:00|13401|13388|13401|13390|13404|13393|13400|13388|222
1748440800000|2025-05-28 14:00:00|13402|13391|13404|13392|13406|13395|13400|13389|223
1748441100000|2025-05-28 14:05:00|13405|13393|13404|13392|13407|13395|13404|13392|120
1748441400000|2025-05-28 14:10:00|13403|13391|13402|13390|13404|13393|13401|13390|122
1748441700000|2025-05-28 14:15:00|13401|13389|13398|13387|13401|13389|13398|13387|152
1748442000000|2025-05-28 14:20:00|13397|13386|13401|13390|13401|13390|13396|13385|301
1748442300000|2025-05-28 14:25:00|13402|13389|13400|13388|13402|13391|13399|13388|93
1748442600000|2025-05-28 14:30:00|13399|13389|13400|13388|13400|13389|13398|13387|163
1748442900000|2025-05-28 14:35:00|13401|13389|13392|13381|13401|13390|13389|13378|553
1748443200000|2025-05-28 14:40:00|13393|13382|13397|13385|13398|13387|13392|13381|442
1748443500000|2025-05-28 14:45:00|13396|13386|13395|13384|13397|13386|13393|13382|87
1748443800000|2025-05-28 14:50:00|13394|13383|13392|13380|13395|13384|13390|13379|340
1748444100000|2025-05-28 14:55:00|13391|13381|13389|13377|13393|13382|13388|13377|474
1748444400000|2025-05-28 15:00:00|13388|13378|13392|13381|13393|13382|13388|13378|290
1748444700000|2025-05-28 15:05:00|13391|13380|13392|13381|13395|13384|13391|13380|494
1748445000000|2025-05-28 15:10:00|13391|13380|13387|13376|13391|13380|13387|13376|605
1748445300000|2025-05-28 15:15:00|13388|13377|13392|13381|13392|13381|13386|13375|409
1748445600000|2025-05-28 15:20:00|13393|13382|13393|13381|13394|13383|13392|13380|404
1748445900000|2025-05-28 15:25:00|13392|13382|13390|13378|13393|13382|13387|13376|223
1748446200000|2025-05-28 15:30:00|13391|13379|13387|13376|13391|13380|13387|13376|212
1748446500000|2025-05-28 15:35:00|13388|13377|13389|13378|13390|13378|13386|13375|315
1748446800000|2025-05-28 15:40:00|13388|13377|13388|13377|13388|13378|13386|13375|127
1748447100000|2025-05-28 15:45:00|13387|13376|13388|13377|13389|13377|13387|13376|191
1748447400000|2025-05-28 15:50:00|13389|13378|13390|13379|13391|13380|13388|13377|199
1748447700000|2025-05-28 15:55:00|13391|13378|13388|13377|13391|13378|13387|13376|494
1748448000000|2025-05-28 16:00:00|13389|13378|13391|13380|13392|13381|13388|13377|143
1748448300000|2025-05-28 16:05:00|13392|13381|13393|13381|13393|13381|13391|13380|201
1748448600000|2025-05-28 16:10:00|13391|13382|13392|13381|13393|13382|13391|13380|173
1748448900000|2025-05-28 16:15:00|13393|13380|13393|13382|13394|13382|13391|13380|315
1748449200000|2025-05-28 16:20:00|13392|13381|13391|13380|13392|13381|13390|13379|623
1748449500000|2025-05-28 16:25:00|13392|13381|13392|13381|13394|13383|13392|13380|93
1748449800000|2025-05-28 16:30:00|13393|13380|13390|13379|13393|13382|13390|13379|60
1748450100000|2025-05-28 16:35:00|13391|13380|13392|13380|13393|13382|13390|13379|130
1748450400000|2025-05-28 16:40:00|13391|13381|13392|13380|13392|13381|13391|13380|47
1748450700000|2025-05-28 16:45:00|13391|13379|13391|13380|13392|13381|13390|13379|170
1748451000000|2025-05-28 16:50:00|13390|13379|13389|13377|13390|13380|13388|13377|240
1748451300000|2025-05-28 16:55:00|13390|13378|13390|13378|13391|13380|13389|13377|304
1748451600000|2025-05-28 17:00:00|13391|13379|13392|13381|13393|13382|13390|13378|215
1748451900000|2025-05-28 17:05:00|13393|13382|13393|13381|13394|13382|13391|13380|214
1748452200000|2025-05-28 17:10:00|13392|13382|13393|13381|13394|13383|13392|13381|242
1748452500000|2025-05-28 17:15:00|13392|13382|13394|13383|13395|13383|13392|13381|156
1748452800000|2025-05-28 17:20:00|13395||13394||13395||13394||27
1748453100000|2025-05-28 17:25:00|13393|13382|13394|13382|13394|13383|13393|13382|148
1748453400000|2025-05-28 17:30:00|13393|13383|13396|13384|13396|13384|13393|13383|354
1748453700000|2025-05-28 17:35:00|13395|13385|13397|13386|13398|13386|13395|13384|389
1748454000000|2025-05-28 17:40:00|13396|13385|13396|13384|13396|13385|13394|13383|129
1748454300000|2025-05-28 17:45:00||13385||13384||13385||13384|10
1748454600000|2025-05-28 17:50:00|13395|13383|13394|13383|13395|13384|13394|13383|75
1748454900000|2025-05-28 17:55:00|13395|13384|13391|13380|13395|13384|13391|13380|234
1748455200000|2025-05-28 18:00:00|13392|13381|13394|13382|13394|13383|13391|13380|85
1748455500000|2025-05-28 18:05:00|13395|13383|13394|13383|13395|13384|13393|13382|122
1748455800000|2025-05-28 18:10:00|13395|13384|13397|13386|13397|13386|13395|13384|147
1748456100000|2025-05-28 18:15:00|13398|13385|13396|13384|13398|13386|13396|13384|122
1748456400000|2025-05-28 18:20:00|13395|13383|13395|13383|13396|13385|13394|13383|51
1748456700000|2025-05-28 18:25:00|13396|13384|13395|13383|13396|13384|13394|13382|166
1748457000000|2025-05-28 18:30:00|13394|13384|13393|13381|13394|13384|13392|13381|142
1748457300000|2025-05-28 18:35:00|13392|13380|13393|13381|13393|13382|13391|13380|164
1748457600000|2025-05-28 18:40:00|13394|13382|13393|13383|13394|13383|13393|13381|24
1748457900000|2025-05-28 18:45:00|13392.5|13382.5|13394.5|13384.5|13399.5|13389.5|13392.5|13382.5|278
1748458200000|2025-05-28 18:50:00|13395|13385|13393.5|13383.5|13396|13386|13389|13379|228
1748458500000|2025-05-28 18:55:00|13393|13383|13396|13386|13396|13386|13392|13382|161
1748458800000|2025-05-28 19:00:00|13395.5|13385.5|13394.5|13384.5|13396|13386|13394|13384|88
1748459100000|2025-05-28 19:05:00|13395|13385|13395.5|13385.5|13397.5|13387.5|13392.5|13382.5|268
1748459400000|2025-05-28 19:10:00|13394.5|13384.5|13393|13383|13395.5|13385.5|13392|13382|201
1748459700000|2025-05-28 19:15:00|13392.5|13382.5|13393|13383|13393|13383|13391.5|13381.5|162
1748460000000|2025-05-28 19:20:00|13392.5|13382.5|13390|13380|13392.5|13382.5|13388.5|13378.5|149
1748460300000|2025-05-28 19:25:00|13389.5|13379.5|13389|13379|13389.5|13379.5|13388|13378|148
1748460600000|2025-05-28 19:30:00|13388.5|13378.5|13388|13378|13389.5|13379.5|13387.5|13377.5|168
1748460900000|2025-05-28 19:35:00|13387.5|13377.5|13386.5|13376.5|13387.5|13377.5|13386.5|13376.5|260
1748461200000|2025-05-28 19:40:00|13387.5|13377.5|13387.5|13377.5|13388|13378|13387|13377|126
1748461500000|2025-05-28 19:45:00|13388|13378|13388.5|13378.5|13390.5|13380.5|13387.5|13377.5|218
1748461800000|2025-05-28 19:50:00|13388|13378|13385|13375|13388.5|13378.5|13384.5|13374.5|364
1748462100000|2025-05-28 19:55:00|13384.5|13374.5|13383.5|13373.5|13386.5|13376.5|13383.5|13373.5|458
1748462400000|2025-05-28 20:00:00|13384|13374|13385.5|13375.5|13385.5|13375.5|13382.5|13372.5|79
1748462700000|2025-05-28 20:05:00|13386|13376|13387.5|13377.5|13388|13378|13386|13376|39
1748463000000|2025-05-28 20:10:00|13388|13378|13389|13379|13389.5|13379.5|13387.5|13377.5|30
1748463300000|2025-05-28 20:15:00|13389.5|13379.5|13390|13380|13390.5|13380.5|13389.5|13379.5|24
1748463600000|2025-05-28 20:20:00|13389.5|13379.5|13392|13382|13392.5|13382.5|13388.5|13378.5|47
1748463900000|2025-05-28 20:25:00|13391.5|13381.5|13392|13382|13393.5|13383.5|13391.5|13381.5|21
1748464200000|2025-05-28 20:30:00|13391.5|13381.5|13392.5|13382.5|13392.5|13382.5|13391|13381|18
1748464500000|2025-05-28 20:35:00|13392|13382|13393|13383|13393.5|13383.5|13392|13382|22
1748464800000|2025-05-28 20:40:00|13392.5|13382.5|13393|13383|13393.5|13383.5|13392.5|13382.5|22
1748465100000|2025-05-28 20:45:00|13393.5|13383.5|13394|13384|13395.5|13385.5|13393|13383|196
1748465400000|2025-05-28 20:50:00|13394.5|13384.5|13395|13385|13395.5|13385.5|13394.5|13384.5|32
1748465700000|2025-05-28 20:55:00|13394.5|13384.5|13397|13387|13397.5|13387.5|13394.5|13384.5|49
1748466000000|2025-05-28 21:00:00|13396.5|13386.5|13396.5|13386.5|13396.5|13386.5|13396.5|13386.5|0
1748466300000|2025-05-28 21:05:00|13397|13387|13397.7|13387.7|13397.7|13387.7|13397|13387|1
1748466600000|2025-05-28 21:10:00|||||||||5
1748466900000|2025-05-28 21:15:00|13404.6|13380.6|13403.3|13379.3|13404.7|13380.7|13402.7|13378.7|0
1748467200000|2025-05-28 21:20:00|13403.5|13379.5|13399.9|13375.9|13403.6|13379.6|13399.8|13375.8|0
1748467500000|2025-05-28 21:25:00|13399.7|13375.7|13396.6|13372.6|13400.5|13376.5|13395.7|13371.7|0
1748467800000|2025-05-28 21:30:00|13396.7|13372.7|13394.8|13370.8|13398.4|13374.4|13393.7|13369.7|0
1748468100000|2025-05-28 21:35:00|13396.9|13372.9|13396.3|13372.3|13397.8|13373.8|13395.3|13371.3|0
1748468400000|2025-05-28 21:40:00|13396.4|13372.4|13396.8|13372.8|13398.1|13374.1|13394.4|13370.4|0
1748468700000|2025-05-28 21:45:00|13397.3|13373.3|13398.9|13374.9|13400.1|13376.1|13396.3|13372.3|0
1748469000000|2025-05-28 21:50:00|13399|13375|13402|13378|13403.4|13379.4|13399|13375|0
1748469300000|2025-05-28 21:55:00|13401.9|13377.9|13401|13377|13402.1|13378.1|13399.8|13375.8|0
1748469600000|2025-05-28 22:00:00|13403.8|13379.8|13401.7|13377.7|13404.7|13380.7|13397.1|13373.1|0
1748469900000|2025-05-28 22:05:00|13401.6|13377.6|13403.7|13379.7|13404.7|13380.7|13399|13375|0
1748470200000|2025-05-28 22:10:00|13403.6|13379.6|13404|13380|13405.5|13381.5|13401.9|13377.9|0
1748470500000|2025-05-28 22:15:00|13403.8|13379.8|13404.9|13380.9|13405.7|13381.7|13403.5|13379.5|0
1748470800000|2025-05-28 22:20:00|13405|13381|13404|13380|13405.5|13381.5|13403|13379|0
1748471100000|2025-05-28 22:25:00|13404.1|13380.1|13403.8|13379.8|13404.7|13380.7|13401.1|13377.1|0
1748471400000|2025-05-28 22:30:00|13403.7|13379.7|13404.1|13380.1|13404.7|13380.7|13402.4|13378.4|0
1748471700000|2025-05-28 22:35:00|13404.2|13380.2|13410.7|13386.7|13411.3|13387.3|13403.8|13379.8|0
1748472000000|2025-05-28 22:40:00|13411.1|13387.1|13412.1|13388.1|13413.7|13389.7|13411|13387|0
1748472300000|2025-05-28 22:45:00|13412.3|13388.3|13420.2|13396.2|13420.4|13396.4|13412.3|13388.3|0
1748472600000|2025-05-28 22:50:00|13420|13396|13431.4|13407.4|13432.3|13408.3|13420|13396|0
1748472900000|2025-05-28 22:55:00|13431.3|13407.3|13428.8|13404.8|13434.3|13410.3|13428.1|13404.1|0
1748473200000|2025-05-28 23:00:00|13429|13405|13432.8|13408.8|13443.5|13419.5|13429|13405|0
1748473500000|2025-05-28 23:05:00|13432.9|13408.9|13443|13419|13447.3|13423.3|13432|13408|0
1748473800000|2025-05-28 23:10:00|13442.9|13418.9|13460.6|13436.6|13462.2|13438.2|13442.8|13418.8|0
1748474100000|2025-05-28 23:15:00|13460.8|13436.8|13450.2|13426.2|13477.7|13453.7|13446.6|13422.6|0
1748474400000|2025-05-28 23:20:00|13450.1|13426.1|13443.2|13419.2|13454.3|13430.3|13439.9|13415.9|0
1748474700000|2025-05-28 23:25:00|13443.5|13419.5|13437.1|13413.1|13444.1|13420.1|13434.8|13410.8|0
1748475000000|2025-05-28 23:30:00|13437.3|13413.3|13442|13418|13443.8|13419.8|13435.3|13411.3|0
1748475300000|2025-05-28 23:35:00|13441.8|13417.8|13449|13425|13450.7|13426.7|13441.4|13417.4|0
1748475600000|2025-05-28 23:40:00|13448.8|13424.8|13451.2|13427.2|13456.9|13432.9|13443.9|13419.9|0
1748475900000|2025-05-28 23:45:00|13450.7|13426.7|13443.6|13419.6|13452.2|13428.2|13440.1|13416.1|0
1748476200000|2025-05-28 23:50:00|13443.4|13419.4|13445.2|13421.2|13445.4|13421.4|13439.2|13415.2|0
1748476500000|2025-05-28 23:55:00|13445|13421|13451.1|13427.1|13452.5|13428.5|13444.5|13420.5|0
1748476800000|2025-05-29 00:00:00|13450.8|13426.8|13445.9|13421.9|13452.5|13428.5|13442.2|13418.2|0
1748477100000|2025-05-29 00:05:00|13445.7|13421.7|13441.8|13417.8|13447.4|13423.4|13438.9|13414.9|0
1748477400000|2025-05-29 00:10:00|13441.7|13417.7|13439.3|13415.3|13442.9|13418.9|13434.6|13410.6|0
1748477700000|2025-05-29 00:15:00|13439.4|13415.4|13444.2|13420.2|13446.5|13422.5|13434.2|13410.2|0
1748478000000|2025-05-29 00:20:00|13444.3|13420.3|13444.4|13420.4|13448.5|13424.5|13441.7|13417.7|0
1748478300000|2025-05-29 00:25:00|13444.3|13420.3|13442.5|13418.5|13445|13421|13438.6|13414.6|0
1748478600000|2025-05-29 00:30:00|13442.2|13418.2|13446.5|13422.5|13447.1|13423.1|13441|13417|0
1748478900000|2025-05-29 00:35:00|13446.4|13422.4|13445.7|13421.7|13446.6|13422.6|13443.3|13419.3|0
1748479200000|2025-05-29 00:40:00|13445.8|13421.8|13450.5|13426.5|13451.8|13427.8|13445.5|13421.5|0
1748479500000|2025-05-29 00:45:00|13450.6|13426.6|13447|13423|13452.3|13428.3|13445.4|13421.4|0
1748479800000|2025-05-29 00:50:00|13446.9|13422.9|13448.7|13424.7|13448.8|13424.8|13444.5|13420.5|0
1748480100000|2025-05-29 00:55:00|13452.3|13428.3|13454.2|13430.2|13454.6|13430.6|13447.2|13423.2|0
1748480400000|2025-05-29 01:00:00|13453.9|13429.9|13426.7|13416.7|13458.7|13448.7|13425.7|13415.7|4586
1748480700000|2025-05-29 01:05:00|13427.7|13417.7|13446.7|13436.7|13450.7|13440.7|13426.7|13416.7|3561
1748481000000|2025-05-29 01:10:00|13445.7|13435.7|13436.7|13426.7|13451.7|13441.7|13431.7|13421.7|1522
1748481300000|2025-05-29 01:15:00|13435.7|13425.7|13423.7|13413.7|13448.7|13438.7|13418.7|13408.7|3750
1748481600000|2025-05-29 01:20:00|13424.7|13414.7|13426.7|13416.7|13432.7|13422.7|13420.7|13410.7|1770
1748481900000|2025-05-29 01:25:00|13425.7|13415.7|13427.7|13417.7|13429.7|13419.7|13415.7|13405.7|1738
1748482200000|2025-05-29 01:30:00|13428.7|13418.7|13366.7|13356.7|13448.7|13438.7|13365.7|13355.7|18420
1748482500000|2025-05-29 01:35:00|13367.7|13357.7|13402.7|13392.7|13412.7|13402.7|13361.7|13351.7|13277
1748482800000|2025-05-29 01:40:00|13404.7|13394.7|13413.7|13403.7|13419.7|13409.7|13396.7|13386.7|7788
1748483100000|2025-05-29 01:45:00|13411.7|13401.7|13414.7|13404.7|13436.7|13426.7|13404.7|13394.7|7438
1748483400000|2025-05-29 01:50:00|13413.7|13403.7|13450.7|13440.7|13463.7|13453.7|13411.7|13401.7|9560
1748483700000|2025-05-29 01:55:00|13449.7|13439.7|13445.7|13435.7|13473.7|13463.7|13429.7|13419.7|7694
1748484000000|2025-05-29 02:00:00|13447.7|13437.7|13427.7|13417.7|13459.7|13449.7|13425.7|13415.7|9858
1748484300000|2025-05-29 02:05:00|13428.7|13418.7|13413.7|13403.7|13434.7|13424.7|13410.7|13400.7|6265
1748484600000|2025-05-29 02:10:00|13412.7|13402.7|13416.7|13406.7|13419.7|13409.7|13405.7|13395.7|4116
1748484900000|2025-05-29 02:15:00|13417.7|13407.7|13435.7|13425.7|13435.7|13425.7|13414.7|13404.7|4136
1748485200000|2025-05-29 02:20:00|13434.7|13424.7|13413.7|13403.7|13468.7|13458.7|13413.7|13403.7|8673
1748485500000|2025-05-29 02:25:00|13414.7|13404.7|13432.7|13422.7|13437.7|13427.7|13409.7|13399.7|3698
1748485800000|2025-05-29 02:30:00|13431.7|13421.7|13426.7|13416.7|13439.7|13429.7|13419.7|13409.7|2939
1748486100000|2025-05-29 02:35:00|13425.7|13415.7|13433.7|13423.7|13435.7|13425.7|13424.7|13414.7|2325
1748486400000|2025-05-29 02:40:00|13432.7|13422.7|13462.7|13452.7|13467.7|13457.7|13432.7|13422.7|6132
1748486700000|2025-05-29 02:45:00|13463.7|13453.7|13484.7|13474.7|13492.7|13482.7|13457.7|13447.7|8341
1748487000000|2025-05-29 02:50:00|13483.7|13473.7|13467.7|13457.7|13491.7|13481.7|13461.7|13451.7|5611
1748487300000|2025-05-29 02:55:00|13468.7|13458.7|13471.7|13461.7|13477.7|13467.7|13458.7|13448.7|4687
1748487600000|2025-05-29 03:00:00|13472.7|13462.7|13450.7|13440.7|13479.7|13469.7|13448.7|13438.7|7539
1748487900000|2025-05-29 03:05:00|13449.7|13439.7|13449.7|13439.7|13459.7|13449.7|13447.7|13437.7|3988
1748488200000|2025-05-29 03:10:00|13448.7|13438.7|13457.7|13447.7|13463.7|13453.7|13445.7|13435.7|4647
1748488500000|2025-05-29 03:15:00|13456.7|13446.7|13450.7|13440.7|13466.7|13456.7|13447.7|13437.7|2910
1748488800000|2025-05-29 03:20:00|13451.7|13441.7|13455.7|13445.7|13469.7|13459.7|13446.7|13436.7|4600
1748489100000|2025-05-29 03:25:00|13456.7|13446.7|13449.7|13439.7|13463.7|13453.7|13449.7|13439.7|3254
1748489400000|2025-05-29 03:30:00|13450.7|13440.7|13456.7|13446.7|13467.7|13457.7|13450.7|13440.7|1248
1748489700000|2025-05-29 03:35:00|13457.7|13447.7|13444.7|13434.7|13458.7|13448.7|13444.7|13434.7|655
1748490000000|2025-05-29 03:40:00|13445.7|13435.7|13443|13433|13453|13443|13442|13432|1133
1748490300000|2025-05-29 03:45:00|13444|13434|13444|13434|13445|13435|13443|13433|383
1748490600000|2025-05-29 03:50:00|13443|13433|13445|13435|13447|13437|13442|13432|756
1748490900000|2025-05-29 03:55:00|13444|13434|13442|13432|13446|13436|13442|13432|463
1748491200000|2025-05-29 04:00:00|13443|13433|13442|13432|13444|13434|13437|13427|782
1748491500000|2025-05-29 04:05:00|13443|13433|13444|13434|13445|13435|13441|13431|389
1748491800000|2025-05-29 04:10:00|13445|13435|13444|13434|13446|13436|13444|13434|257
1748492100000|2025-05-29 04:15:00|13443|13433|13442|13432|13444|13434|13442|13432|419
1748492400000|2025-05-29 04:20:00|13443|13433|13444|13434|13445|13435|13442|13432|368
1748492700000|2025-05-29 04:25:00|13443|13433|13444|13434|13444|13434|13443|13433|175
1748493000000|2025-05-29 04:30:00|13443|13433|13443|13433|13445|13435|13442|13432|490
1748493300000|2025-05-29 04:35:00|13442|13432|13445|13435|13445|13435|13442|13432|434
1748493600000|2025-05-29 04:40:00|13444|13434|13444|13434|13446|13436|13443|13433|402
1748493900000|2025-05-29 04:45:00|13445|13435|13442|13432|13446|13436|13441|13431|691
1748494200000|2025-05-29 04:50:00|13443|13433|13449|13439|13450|13440|13442|13432|958
1748494500000|2025-05-29 04:55:00|13448|13438|13444|13434|13449|13439|13443|13433|764
1748494800000|2025-05-29 05:00:00|13445|13435|13436|13426|13449|13439|13423|13413|7071
1748495100000|2025-05-29 05:05:00|13435|13425|13431|13421|13442|13432|13427|13417|3196
1748495400000|2025-05-29 05:10:00|13429|13419|13436|13426|13440|13430|13426|13416|3280
1748495700000|2025-05-29 05:15:00|13435|13425|13446|13436|13454|13444|13433|13423|3609
1748496000000|2025-05-29 05:20:00|13445|13435|13427|13417|13445|13435|13426|13416|3260
1748496300000|2025-05-29 05:25:00|13428|13418|13422|13412|13429|13419|13418|13408|3716
1748496600000|2025-05-29 05:30:00|13421|13411|13420|13410|13428|13418|13416|13406|3061
1748496900000|2025-05-29 05:35:00|13419|13409|13422|13412|13425|13415|13415|13405|2525
1748497200000|2025-05-29 05:40:00|13420|13410|13429|13419|13438|13428|13420|13410|4040
1748497500000|2025-05-29 05:45:00|13430|13420|13417|13407|13432|13422|13415|13405|3858
1748497800000|2025-05-29 05:50:00|13416|13406|13428|13418|13431|13421|13416|13406|2742
1748498100000|2025-05-29 05:55:00|13427|13417|13420|13410|13432|13422|13417|13407|3113
1748498400000|2025-05-29 06:00:00|13419|13409|13409|13399|13423|13413|13407|13397|5335
1748498700000|2025-05-29 06:05:00|13408|13398|13411|13401|13420|13410|13407|13397|3196
1748499000000|2025-05-29 06:10:00|13412|13402|13412|13402|13418|13408|13411|13401|3027
1748499300000|2025-05-29 06:15:00|13413|13403|13400|13390|13413|13403|13397|13387|4439
1748499600000|2025-05-29 06:20:00|13401|13391|13404|13394|13408|13398|13401|13391|3033
1748499900000|2025-05-29 06:25:00|13405|13395|13404|13394|13409|13399|13398|13388|4553
1748500200000|2025-05-29 06:30:00|13405|13395|13404|13394|13411|13401|13400|13390|4247
1748500500000|2025-05-29 06:35:00|13405|13395|13405|13395|13408|13398|13400|13390|4539
1748500800000|2025-05-29 06:40:00|13403|13393|13405|13395|13412|13402|13401|13391|4933
1748501100000|2025-05-29 06:45:00|13406|13396|13401|13391|13406|13396|13400|13390|6893
1748501400000|2025-05-29 06:50:00|13402|13392|13411|13401|13412|13402|13400|13390|6320
1748501700000|2025-05-29 06:55:00|13410|13400|13403|13393|13411|13401|13400|13390|6951
1748502000000|2025-05-29 07:00:00|13405|13392|13411|13400|13420|13409|13403|13392|4907
1748502300000|2025-05-29 07:05:00|13412|13401|13403|13392|13413|13401|13402|13391|1846
1748502600000|2025-05-29 07:10:00|13404|13393|13405|13394|13409|13398|13403|13392|1400
1748502900000|2025-05-29 07:15:00|13406|13395|13408|13397|13408|13397|13404|13393|1112
1748503200000|2025-05-29 07:20:00|13409|13398|13410|13399|13412|13401|13408|13397|1586
1748503500000|2025-05-29 07:25:00|13411|13400|13410|13399|13413|13402|13410|13399|874
1748503800000|2025-05-29 07:30:00|13411|13400|13407|13396|13411|13400|13406|13395|951
1748504100000|2025-05-29 07:35:00|13406|13395|13409|13398|13413|13402|13406|13395|829
1748504400000|2025-05-29 07:40:00|13410|13399|13407|13396|13410|13399|13405|13394|767
1748504700000|2025-05-29 07:45:00|13406|13395|13409|13398|13412|13401|13405|13394|658
1748505000000|2025-05-29 07:50:00|13410|13399|13410|13399|13412|13401|13409|13398|813
1748505300000|2025-05-29 07:55:00|13411|13400|13411|13400|13412|13401|13409|13398|599
1748505600000|2025-05-29 08:00:00|13409.2|13398.2|13407.2|13396.2|13412.2|13401.2|13407.2|13395.2|1550
1748505900000|2025-05-29 08:05:00|13408.2|13397.2|13407.2|13396.2|13412.2|13401.2|13405.2|13394.2|1310
1748506200000|2025-05-29 08:10:00|13408.2|13397.2|13404.2|13393.2|13409.2|13398.2|13404.2|13393.2|1508
1748506500000|2025-05-29 08:15:00|13405.2|13394.2|13400.2|13389.2|13405.2|13394.2|13400.2|13389.2|755
1748506800000|2025-05-29 08:20:00|13401.2|13390.2|13398.2|13387.2|13401.2|13390.2|13398.2|13387.2|1035
1748507100000|2025-05-29 08:25:00|13397.2|13386.2|13399.2|13387.2|13399.2|13388.2|13396.2|13385.2|1072
1748507400000|2025-05-29 08:30:00|13403.2|13379.2|13399.5|13375.5|13403.3|13379.3|13398.8|13374.8|1
1748507700000|2025-05-29 08:35:00|13399.3|13375.3|13401.7|13377.7|13402.7|13378.7|13399|13375|158
1748508000000|2025-05-29 08:40:00|13401.9|13377.9|13402.3|13378.3|13404.1|13380.1|13400.8|13376.8|0
1748508300000|2025-05-29 08:45:00|13402.4|13378.4|13400.8|13376.8|13403.3|13379.3|13400.1|13376.1|711
1748508600000|2025-05-29 08:50:00|13401|13377|13402.5|13378.5|13403.4|13379.4|13400.3|13376.3|33
1748508900000|2025-05-29 08:55:00|13402.7|13378.7|13401.1|13377.1|13402.9|13378.9|13400.6|13376.6|188
1748509200000|2025-05-29 09:00:00|13401.4|13377.4|13396.2|13385.2|13401.5|13386.2|13393.2|13377.4|839
1748509500000|2025-05-29 09:05:00|13395.2|13384.2|13398.2|13387.2|13398.2|13387.2|13395.2|13384.2|221
1748509800000|2025-05-29 09:10:00|13399.2|13388.2|13399.2|13388.2|13402.2|13390.2|13399.2|13388.2|179
1748510100000|2025-05-29 09:15:00|13400.2|13389.2|13399.2|13388.2|13400.2|13389.2|13397.2|13386.2|374
1748510400000|2025-05-29 09:20:00|13400.2|13387.2|13399.2|13388.2|13400.2|13389.2|13398.2|13387.2|76
1748510700000|2025-05-29 09:25:00|13400.2|13389.2|13400.2|13389.2|13400.2|13389.2|13394.2|13383.2|292
1748511000000|2025-05-29 09:30:00|13401.2|13390.2|13399.2|13388.2|13402.2|13390.2|13399.2|13387.2|224
1748511300000|2025-05-29 09:35:00|13400.2|13389.2|13401.2|13390.2|13403.2|13392.2|13398.2|13387.2|548
1748511600000|2025-05-29 09:40:00|13402.2|13391.2|13403.2|13392.2|13403.2|13392.2|13401.2|13390.2|112
1748511900000|2025-05-29 09:45:00|13402.2|13391.2|13402.2|13391.2|13403.2|13392.2|13401.2|13390.2|124
1748512200000|2025-05-29 09:50:00|13401.2|13390.2|13402.2|13391.2|13403.2|13392.2|13401.2|13390.2|195
1748512500000|2025-05-29 09:55:00|13403.2|13392.2|13400.2|13389.2|13404.2|13393.2|13400.2|13389.2|261
1748512800000|2025-05-29 10:00:00|13401.2|13390.2|13400.2|13389.2|13403.2|13392.2|13400.2|13389.2|751
1748513100000|2025-05-29 10:05:00|13401.2|13388.2|13399.2|13388.2|13401.2|13388.2|13397.2|13386.2|168
1748513400000|2025-05-29 10:10:00|13400.2|13389.2|13401.2|13390.2|13402.2|13391.2|13399.2|13388.2|111
1748513700000|2025-05-29 10:15:00|13402.2|13391.2|13401.2|13390.2|13403.2|13392.2|13400.2|13389.2|236
1748514000000|2025-05-29 10:20:00|13402.2|13391.2|13401.2|13390.2|13404.2|13393.2|13400.2|13389.2|451
1748514300000|2025-05-29 10:25:00|13400.2|13389.2|13400.2|13389.2|13402.2|13390.2|13400.2|13389.2|69
1748514600000|2025-05-29 10:30:00|13401.2|13390.2|13401.2|13390.2|13402.2|13391.2|13400.2|13388.2|92
1748514900000|2025-05-29 10:35:00|13400.2|13389.2|13398.2|13387.2|13400.2|13390.2|13396.2|13385.2|425
1748515200000|2025-05-29 10:40:00|13399.2|13388.2|13396.2|13385.2|13399.2|13388.2|13396.2|13384.2|203
1748515500000|2025-05-29 10:45:00|13395.2|13384.2|13390.2|13379.2|13396.2|13385.2|13390.2|13379.2|1122
1748515800000|2025-05-29 10:50:00|13389.2|13378.2|13380.2|13368.2|13390.2|13379.2|13376.2|13365.2|2188
1748516100000|2025-05-29 10:55:00|13381.2|13369.2|13385.2|13374.2|13386.2|13375.2|13378.2|13367.2|308
1748516400000|2025-05-29 11:00:00|13386.2|13375.2|13384.2|13373.2|13387.2|13376.2|13383.2|13372.2|172
1748516700000|2025-05-29 11:05:00|13385.2|13372.2|13385.2|13374.2|13386.2|13375.2|13384.2|13372.2|50
1748517000000|2025-05-29 11:10:00|13384.2|13373.2|13388.2|13377.2|13390.2|13378.2|13384.2|13373.2|231
1748517300000|2025-05-29 11:15:00|13389.2|13376.2|13387.2|13376.2|13389.2|13377.2|13386.2|13375.2|76
1748517600000|2025-05-29 11:20:00|13386.2|13375.2|13384.2|13373.2|13387.2|13376.2|13384.2|13373.2|114
1748517900000|2025-05-29 11:25:00|13385.2|13372.2|13383.2|13371.2|13385.2|13373.2|13382.2|13371.2|91
1748518200000|2025-05-29 11:30:00|13382.2|13372.2|13383.2|13372.2|13384.2|13373.2|13381.2|13370.2|104
1748518500000|2025-05-29 11:35:00|13384.2|13373.2|13383.2|13372.2|13386.2|13375.2|13383.2|13372.2|336
1748518800000|2025-05-29 11:40:00|13384.2|13371.2|13382.2|13371.2|13384.2|13373.2|13382.2|13371.2|236
1748519100000|2025-05-29 11:45:00|13383.2|13370.2|13382.2|13371.2|13383.2|13372.2|13380.2|13369.2|223
1748519400000|2025-05-29 11:50:00|13381.2|13370.2|13381.2|13370.2|13382.2|13371.2|13380.2|13369.2|58
1748519700000|2025-05-29 11:55:00|13380.2|13369.2|13379.2|13368.2|13381.2|13370.2|13379.2|13368.2|201
1748520000000|2025-05-29 12:00:00|13380.2|13369.2|13382.2|13371.2|13383.2|13372.2|13379.2|13368.2|459
1748520300000|2025-05-29 12:05:00|13381.2|13370.2|13385.2|13374.2|13388.2|13377.2|13380.2|13369.2|275
1748520600000|2025-05-29 12:10:00|13386.2|13375.2|13386.2|13375.2|13386.2|13375.2|13384.2|13373.2|62
1748520900000|2025-05-29 12:15:00|13387.2|13376.2|13389.2|13378.2|13389.2|13378.2|13385.2|13374.2|121
1748521200000|2025-05-29 12:20:00|13388.2|13377.2|13389.2|13378.2|13390.2|13379.2|13388.2|13377.2|106
1748521500000|2025-05-29 12:25:00|13390.2|13377.2|13390.2|13379.2|13390.2|13379.2|13389.2|13377.2|65
1748521800000|2025-05-29 12:30:00|13389.2|13378.2|13391.2|13379.2|13392.2|13381.2|13387.2|13376.2|510
1748522100000|2025-05-29 12:35:00|13390.2|13380.2|13388.2|13377.2|13392.2|13381.2|13388.2|13377.2|276
1748522400000|2025-05-29 12:40:00|13389.2|13378.2|13389.2|13378.2|13390.2|13379.2|13387.2|13376.2|497
1748522700000|2025-05-29 12:45:00|13390.2|13379.2|13392.2|13381.2|13393.2|13381.2|13388.2|13377.2|430
1748523000000|2025-05-29 12:50:00|13391.2|13380.2|13389.2|13378.2|13393.2|13382.2|13388.2|13377.2|258
1748523300000|2025-05-29 12:55:00|13391.2|13380.2|13391.2|13380.2|13392.2|13381.2|13389.2|13378.2|921
1748523600000|2025-05-29 13:00:00|13392.2|13379.2|13391.2|13379.2|13393.2|13381.2|13390.2|13379.2|215
1748523900000|2025-05-29 13:05:00|13390.2|13380.2|13393.2|13381.2|13394.2|13383.2|13390.2|13379.2|435
1748524200000|2025-05-29 13:10:00|13392.2|13382.2|13393.2|13381.2|13394.2|13382.2|13392.2|13380.2|131
1748524500000|2025-05-29 13:15:00|13392.2|13382.2|13392.2|13381.2|13393.2|13382.2|13389.2|13378.2|208
1748524800000|2025-05-29 13:20:00|13391.2|13380.2|13391.2|13380.2|13393.2|13382.2|13391.2|13380.2|81
1748525100000|2025-05-29 13:25:00|13390.2|13379.2|13393.2|13382.2|13394.2|13382.2|13388.2|13377.2|326
1748525400000|2025-05-29 13:30:00|13394.2|13381.2|13389.2|13378.2|13395.2|13384.2|13385.2|13373.2|2298
1748525700000|2025-05-29 13:35:00|13390.2|13377.2|13386.2|13374.2|13390.2|13378.2|13385.2|13373.2|1120
1748526000000|2025-05-29 13:40:00|13385.2|13375.2|13382.2|13371.2|13389.2|13378.2|13380.2|13369.2|1151
1748526300000|2025-05-29 13:45:00|13383.2|13372.2|13378.2|13367.2|13384.2|13373.2|13378.2|13367.2|1213
1748526600000|2025-05-29 13:50:00|13377.2|13366.2|13380.2|13368.2|13383.2|13372.2|13377.2|13366.2|641
1748526900000|2025-05-29 13:55:00|13379.2|13369.2|13380.2|13368.2|13383.2|13372.2|13375.2|13364.2|687
1748527200000|2025-05-29 14:00:00|13379.2|13369.2|13380.2|13369.2|13383.2|13372.2|13379.2|13368.2|358
1748527500000|2025-05-29 14:05:00|13379.2|13368.2|13377.2|13365.2|13380.2|13369.2|13376.2|13364.2|1142
1748527800000|2025-05-29 14:10:00|13376.2|13366.2|13378.2|13367.2|13379.2|13367.2|13376.2|13365.2|594
1748528100000|2025-05-29 14:15:00|13379.2|13368.2|13375.2|13364.2|13380.2|13369.2|13372.2|13361.2|774
1748528400000|2025-05-29 14:20:00|13376.2|13363.2|13378.2|13367.2|13378.2|13367.2|13374.2|13363.2|385
1748528700000|2025-05-29 14:25:00|13377.2|13366.2|13375.2|13364.2|13379.2|13368.2|13375.2|13364.2|308
1748529000000|2025-05-29 14:30:00|13374.2|13363.2|13373.2|13362.2|13376.2|13365.2|13372.2|13361.2|296
1748529300000|2025-05-29 14:35:00|13372.2|13361.2|13373.2|13362.2|13375.2|13364.2|13372.2|13361.2|212
1748529600000|2025-05-29 14:40:00|13372.2|13361.2|13372.2|13361.2|13372.2|13361.2|13368.2|13357.2|846
1748529900000|2025-05-29 14:45:00|13371.2|13360.2|13375.2|13364.2|13376.2|13365.2|13371.2|13360.2|254
1748530200000|2025-05-29 14:50:00|13374.2|13363.2|13376.2|13364.2|13376.2|13365.2|13374.2|13363.2|131
1748530500000|2025-05-29 14:55:00|13375.2|13365.2|13378.2|13367.2|13378.2|13367.2|13375.2|13364.2|143
1748530800000|2025-05-29 15:00:00|13379.2|13366.2|13379.2|13367.2|13379.2|13368.2|13377.2|13366.2|346
1748531100000|2025-05-29 15:05:00|13378.2|13368.2|13377.2|13365.2|13379.2|13368.2|13376.2|13365.2|164
1748531400000|2025-05-29 15:10:00|13378.2|13366.2|13376.2|13365.2|13380.2|13369.2|13375.2|13364.2|159
1748531700000|2025-05-29 15:15:00|13377.2|13366.2|13375.2|13364.2|13377.2|13366.2|13374.2|13363.2|181
1748532000000|2025-05-29 15:20:00|13376.2|13363.2|13375.2|13364.2|13376.2|13364.2|13374.2|13362.2|372
1748532300000|2025-05-29 15:25:00|13374.2|13363.2|13377.2|13365.2|13377.2|13366.2|13374.2|13363.2|445
1748532600000|2025-05-29 15:30:00|13376.2|13366.2|13373.2|13362.2|13377.2|13366.2|13372.2|13361.2|407
1748532900000|2025-05-29 15:35:00|13372.2|13361.2|13372.2|13361.2|13374.2|13363.2|13371.2|13360.2|156
1748533200000|2025-05-29 15:40:00|13371.2|13360.2|13372.2|13361.2|13374.2|13362.2|13371.2|13360.2|135
1748533500000|2025-05-29 15:45:00|13371.2|13360.2|13372.2|13360.2|13373.2|13361.2|13371.2|13360.2|134
1748533800000|2025-05-29 15:50:00|13371.2|13361.2|13374.2|13363.2|13376.2|13365.2|13371.2|13360.2|288
1748534100000|2025-05-29 15:55:00|13373.2|13362.2|13368.2|13357.2|13373.2|13363.2|13366.2|13355.2|923
1748534400000|2025-05-29 16:00:00|13369.2|13358.2|13369.2|13358.2|13370.2|13359.2|13366.2|13355.2|281
1748534700000|2025-05-29 16:05:00|13370.2|13359.2|13370.2|13359.2|13371.2|13360.2|13369.2|13358.2|205
1748535000000|2025-05-29 16:10:00|13371.2|13360.2|13373.2|13362.2|13374.2|13363.2|13370.2|13359.2|668
1748535300000|2025-05-29 16:15:00|13374.2|13361.2|13373.2|13362.2|13374.2|13363.2|13372.2|13361.2|152
1748535600000|2025-05-29 16:20:00|13374.2|13361.2|13372.2|13361.2|13374.2|13362.2|13372.2|13361.2|80
1748535900000|2025-05-29 16:25:00|13371.2|13360.2|13373.2|13362.2|13373.2|13362.2|13371.2|13360.2|63
1748536200000|2025-05-29 16:30:00|13372.2|13361.2|13372.2|13361.2|13374.2|13363.2|13371.2|13360.2|92
1748536500000|2025-05-29 16:35:00|13371.2|13360.2|13373.2|13362.2|13374.2|13363.2|13371.2|13360.2|82
1748536800000|2025-05-29 16:40:00|13372.2|13361.2|13373.2|13362.2|13374.2|13363.2|13372.2|13361.2|58
1748537100000|2025-05-29 16:45:00|13374.2|13363.2|13372.2|13361.2|13374.2|13363.2|13372.2|13361.2|23
1748537400000|2025-05-29 16:50:00|13371.2|13360.2|13374.2|13363.2|13374.2|13363.2|13371.2|13360.2|57
1748537700000|2025-05-29 16:55:00|13373.2|13362.2|13374.2|13363.2|13376.2|13364.2|13373.2|13362.2|50
1748538000000|2025-05-29 17:00:00|13373.2|13362.2|13374.2|13363.2|13375.2|13364.2|13373.2|13362.2|98
1748538300000|2025-05-29 17:05:00|13375.2|13362.2|13374.2|13363.2|13375.2|13364.2|13372.2|13361.2|53
1748538600000|2025-05-29 17:10:00|13373.2|13362.2|13375.2|13364.2|13376.2|13365.2|13373.2|13362.2|119
1748538900000|2025-05-29 17:15:00|13374.2|13363.2|13375.2|13364.2|13376.2|13365.2|13374.2|13363.2|62
1748539200000|2025-05-29 17:20:00|13376.2|13363.2|13375.2|13364.2|13376.2|13365.2|13375.2|13363.2|37
1748539500000|2025-05-29 17:25:00|13374.2|13363.2|13373.2|13362.2|13374.2|13364.2|13373.2|13362.2|45
1748539800000|2025-05-29 17:30:00|13374.2|13363.2|13375.2|13363.2|13376.2|13365.2|13373.2|13362.2|91
1748540100000|2025-05-29 17:35:00|13374.2|13364.2|13375.2|13364.2|13376.2|13364.2|13373.2|13362.2|69
1748540400000|2025-05-29 17:40:00|13376.2|13363.2|13375.2|13363.2|13377.2|13366.2|13375.2|13363.2|96
1748540700000|2025-05-29 17:45:00|13374.2|13364.2|13373.2|13362.2|13376.2|13365.2|13373.2|13362.2|144
1748541000000|2025-05-29 17:50:00|13374.2|13363.2|13373.2|13362.2|13376.2|13364.2|13373.2|13362.2|49
1748541300000|2025-05-29 17:55:00|13372.2|13361.2|13372.2|13361.2|13373.2|13362.2|13371.2|13360.2|114
1748541600000|2025-05-29 18:00:00|13373.2|13362.2|13374.2|13363.2|13375.2|13364.2|13372.2|13362.2|77
1748541900000|2025-05-29 18:05:00|13375.2|13364.2|13374.2|13363.2|13376.2|13365.2|13374.2|13363.2|91
1748542200000|2025-05-29 18:10:00|13375.2|13364.2|13375.2|13363.2|13375.2|13364.2|13373.2|13362.2|82
1748542500000|2025-05-29 18:15:00|13374.2|13364.2|13373.2|13361.2|13375.2|13364.2|13372.2|13361.2|45
1748542800000|2025-05-29 18:20:00|13372.2|13360.2|13371.2|13360.2|13373.2|13362.2|13370.2|13359.2|378
1748543100000|2025-05-29 18:25:00|13372.2|13361.2|13370.2|13359.2|13372.2|13361.2|13370.2|13359.2|100
1748543400000|2025-05-29 18:30:00|13371.2|13360.2|13373.2|13362.2|13374.2|13363.2|13370.2|13359.2|95
1748543700000|2025-05-29 18:35:00|13374.2|13363.2|13371.2|13360.2|13374.2|13363.2|13371.2|13360.2|81
1748544000000|2025-05-29 18:40:00|13370.2|13359.2|13371.2|13361.2|13372.2|13361.2|13370.2|13359.2|57
1748544300000|2025-05-29 18:45:00|13371.7|13361.7|13370.7|13360.7|13372.7|13362.7|13370.2|13360.2|28
1748544600000|2025-05-29 18:50:00|13370.2|13360.2|13368.2|13358.2|13370.7|13360.7|13368.2|13358.2|81
1748544900000|2025-05-29 18:55:00|13368.7|13358.7|13367.2|13357.2|13369.2|13359.2|13366.7|13356.7|119
1748545200000|2025-05-29 19:00:00|13367.7|13357.7|13369.7|13359.7|13369.7|13359.7|13367.2|13357.2|61
1748545500000|2025-05-29 19:05:00|13369.2|13359.2|13369.2|13359.2|13369.7|13359.7|13367.7|13357.7|91
1748545800000|2025-05-29 19:10:00|13369.7|13359.7|13368.7|13358.7|13369.7|13359.7|13368.7|13358.7|40
1748546100000|2025-05-29 19:15:00|13369.2|13359.2|13371.7|13361.7|13371.7|13361.7|13369.2|13359.2|50
1748546400000|2025-05-29 19:20:00|13371.2|13361.2|13370.7|13360.7|13371.7|13361.7|13370.7|13360.7|64
1748546700000|2025-05-29 19:25:00|13370.2|13360.2|13368.7|13358.7|13370.7|13360.7|13368.7|13358.7|103
1748547000000|2025-05-29 19:30:00|13369.7|13359.7|13367.7|13357.7|13369.7|13359.7|13367.7|13357.7|176
1748547300000|2025-05-29 19:35:00|13367.2|13357.2|13366.7|13356.7|13367.7|13357.7|13366.7|13356.7|52
1748547600000|2025-05-29 19:40:00|13367.2|13357.2|13367.7|13357.7|13368.7|13358.7|13367.2|13357.2|92
1748547900000|2025-05-29 19:45:00|13367.2|13357.2|13368.7|13358.7|13368.7|13358.7|13366.7|13356.7|272
1748548200000|2025-05-29 19:50:00|13368.2|13358.2|13367.7|13357.7|13369.7|13359.7|13366.7|13356.7|103
1748548500000|2025-05-29 19:55:00|13368.7|13358.7|13368.2|13358.2|13369.7|13359.7|13367.2|13357.2|108
1748548800000|2025-05-29 20:00:00|13367.7|13357.7|13367.2|13357.2|13369.7|13359.7|13367.2|13357.2|86
1748549100000|2025-05-29 20:05:00|13367.7|13357.7|13369.2|13359.2|13369.2|13359.2|13367.7|13357.7|6
1748549400000|2025-05-29 20:10:00|13368.7|13358.7|13368.2|13358.2|13369.2|13359.2|13368.2|13358.2|7
1748549700000|2025-05-29 20:15:00|13367.2|13357.2|13367.7|13357.7|13368.2|13358.2|13367.2|13357.2|9
1748550000000|2025-05-29 20:20:00|13368.2|13358.2|13368.2|13358.2|13368.2|13358.2|13368.2|13358.2|5
1748550300000|2025-05-29 20:25:00|13368.7|13358.7|13368.2|13358.2|13368.7|13358.7|13368.2|13358.2|4
1748550600000|2025-05-29 20:30:00|13368.7|13358.7|13367.2|13357.2|13368.7|13358.7|13367.2|13357.2|23
1748550900000|2025-05-29 20:35:00|13366.2|13356.2|13366.2|13356.2|13366.2|13356.2|13366.2|13356.2|27
1748551200000|2025-05-29 20:40:00|13366.7|13356.7|13366.2|13356.2|13366.7|13356.7|13366.2|13356.2|35
1748551500000|2025-05-29 20:45:00|13366.7|13356.7|13366.7|13356.7|13366.7|13356.7|13366.2|13356.2|5
1748551800000|2025-05-29 20:50:00|13366.2|13356.2|13366.7|13356.7|13366.7|13356.7|13366.2|13356.2|6
1748552100000|2025-05-29 20:55:00|13366.2|13356.2|13364.7|13354.7|13367.2|13357.2|13363.7|13353.7|137
1748552400000|2025-05-29 21:00:00|13366.7|13356.7|13366.7|13356.7|13367.2|13357.2|13366.7|13356.7|6
1748552700000|2025-05-29 21:05:00|13366.9|13356.9|13366.9|13356.9|13366.9|13356.9|13366.9|13356.9|1
1748553000000|2025-05-29 21:10:00|13367.4|13357.4|13367.4|13357.4|13367.4|13357.4|13367.4|13357.4|2
1748553300000|2025-05-29 21:15:00|13374.4|13350.4|13373.9|13349.9|13374.4|13350.4|13373.9|13349.9|0
1748553600000|2025-05-29 21:20:00|13373.7|13349.7|13373|13349|13374|13350|13373|13349|0
1748553900000|2025-05-29 21:25:00|13373.4|13349.4|13373.5|13349.5|13373.5|13349.5|13372.8|13348.8|0
1748554200000|2025-05-29 21:30:00|13373.3|13349.3|13372.9|13348.9|13373.3|13349.3|13372.8|13348.8|0
1748554500000|2025-05-29 21:35:00|13372.7|13348.7|13372.6|13348.6|13372.7|13348.7|13372.4|13348.4|0
1748554800000|2025-05-29 21:40:00|13372.4|13348.4|13371.5|13347.5|13372.5|13348.5|13371.1|13347.1|0
1748555100000|2025-05-29 21:45:00|13371.6|13347.6|13370|13346|13371.9|13347.9|13369.8|13345.8|0
1748555400000|2025-05-29 21:50:00|13370.1|13346.1|13370.8|13346.8|13370.9|13346.9|13369.8|13345.8|0
1748555700000|2025-05-29 21:55:00|13370.7|13346.7|13369.1|13345.1|13370.7|13346.7|13368.6|13344.6|0
1748556000000|2025-05-29 22:00:00|13367.5|13343.5|13370.3|13346.3|13371.7|13347.7|13366.2|13342.2|0
1748556300000|2025-05-29 22:05:00|13370.4|13346.4|13374|13350|13374.4|13350.4|13365.8|13341.8|0
1748556600000|2025-05-29 22:10:00|13374.1|13350.1|13373.8|13349.8|13376.7|13352.7|13373.7|13349.7|0
1748556900000|2025-05-29 22:15:00|13373.7|13349.7|13373.6|13349.6|13374.1|13350.1|13371.6|13347.6|0
1748557200000|2025-05-29 22:20:00|13373.7|13349.7|13368.9|13344.9|13374.1|13350.1|13368.5|13344.5|0
1748557500000|2025-05-29 22:25:00|13368.8|13344.8|13365|13341|13369.1|13345.1|13364.5|13340.5|0
1748557800000|2025-05-29 22:30:00|13365.1|13341.1|13366.8|13342.8|13369.6|13345.6|13364.5|13340.5|0
1748558100000|2025-05-29 22:35:00|13366.7|13342.7|13364.8|13340.8|13367.1|13343.1|13364.8|13340.8|0
1748558400000|2025-05-29 22:40:00|13364.9|13340.9|13362.9|13338.9|13365.4|13341.4|13362.7|13338.7|0
1748558700000|2025-05-29 22:45:00|13363|13339|13364.8|13340.8|13365.1|13341.1|13362.9|13338.9|0
1748559000000|2025-05-29 22:50:00|13364.7|13340.7|13364.3|13340.3|13366.1|13342.1|13360.7|13336.7|0
1748559300000|2025-05-29 22:55:00|13364.1|13340.1|13366.5|13342.5|13366.8|13342.8|13363.5|13339.5|0
1748559600000|2025-05-29 23:00:00|13366.6|13342.6|13366.5|13342.5|13368.2|13344.2|13364.4|13340.4|0
1748559900000|2025-05-29 23:05:00|13366.6|13342.6|13368.6|13344.6|13369.1|13345.1|13366.5|13342.5|0
1748560200000|2025-05-29 23:10:00|13368.5|13344.5|13368.1|13344.1|13368.9|13344.9|13367.1|13343.1|0
1748560500000|2025-05-29 23:15:00|13367.9|13343.9|13369.1|13345.1|13369.1|13345.1|13366.2|13342.2|0
1748560800000|2025-05-29 23:20:00|13369.2|13345.2|13370.5|13346.5|13370.7|13346.7|13367.8|13343.8|0
1748561100000|2025-05-29 23:25:00|13370.3|13346.3|13368.8|13344.8|13370.5|13346.5|13368.5|13344.5|0
1748561400000|2025-05-29 23:30:00|13369|13345|13366.8|13342.8|13370.7|13346.7|13366.4|13342.4|0
1748561700000|2025-05-29 23:35:00|13366.9|13342.9|13365.1|13341.1|13367.6|13343.6|13364.8|13340.8|0
1748562000000|2025-05-29 23:40:00|13365.2|13341.2|13362.3|13338.3|13365.7|13341.7|13361.4|13337.4|0
1748562300000|2025-05-29 23:45:00|13361.8|13337.8|13361.4|13337.4|13362|13338|13360|13336|0
1748562600000|2025-05-29 23:50:00|13361.7|13337.7|13362|13338|13362.4|13338.4|13359.5|13335.5|0
1748562900000|2025-05-29 23:55:00|13362.1|13338.1|13358.9|13334.9|13362.4|13338.4|13358.9|13334.9|0
1748563200000|2025-05-30 00:00:00|13359.2|13335.2|13364|13340|13364.8|13340.8|13358.9|13334.9|0
1748563500000|2025-05-30 00:05:00|13363.8|13339.8|13364|13340|13366.2|13342.2|13363.1|13339.1|0
1748563800000|2025-05-30 00:10:00|13364.1|13340.1|13363.8|13339.8|13365.4|13341.4|13361.9|13337.9|0
1748564100000|2025-05-30 00:15:00|13363.7|13339.7|13367.8|13343.8|13368|13344|13361.9|13337.9|0
1748564400000|2025-05-30 00:20:00|13368|13344|13367.6|13343.6|13368.4|13344.4|13365.7|13341.7|0
1748564700000|2025-05-30 00:25:00|13367.4|13343.4|13366.3|13342.3|13367.7|13343.7|13363.4|13339.4|0
1748565000000|2025-05-30 00:30:00|13366.4|13342.4|13363.7|13339.7|13366.4|13342.4|13362.1|13338.1|0
1748565300000|2025-05-30 00:35:00|13363.6|13339.6|13363.3|13339.3|13363.9|13339.9|13362.3|13338.3|0
1748565600000|2025-05-30 00:40:00|13363.6|13339.6|13368|13344|13368|13344|13362.8|13338.8|0
1748565900000|2025-05-30 00:45:00|13368.1|13344.1|13367.7|13343.7|13369.6|13345.6|13362.9|13338.9|0
1748566200000|2025-05-30 00:50:00|13367.5|13343.5|13366.5|13342.5|13371.3|13347.3|13366.5|13342.5|0
1748566500000|2025-05-30 00:55:00|13366.6|13342.6|13368.9|13344.9|13369.2|13345.2|13366.3|13342.3|0
1748566800000|2025-05-30 01:00:00|13363.4|13353.4|13367.4|13357.4|13380.4|13370.4|13363.4|13353.4|1859
1748567100000|2025-05-30 01:05:00|13366.4|13356.4|13374.4|13364.4|13377.4|13367.4|13365.4|13355.4|668
1748567400000|2025-05-30 01:10:00|13373.4|13363.4|13374.4|13364.4|13377.4|13367.4|13371.4|13361.4|359
1748567700000|2025-05-30 01:15:00|13373.4|13363.4|13378.4|13368.4|13382.4|13372.4|13369.4|13359.4|1298
1748568000000|2025-05-30 01:20:00|13379.4|13369.4|13374.4|13364.4|13379.4|13369.4|13370.4|13360.4|780
1748568300000|2025-05-30 01:25:00|13375.4|13365.4|13382.4|13372.4|13387.4|13377.4|13374.4|13364.4|1739
1748568600000|2025-05-30 01:30:00|13381.4|13371.4|13383.4|13373.4|13414.4|13404.4|13371.4|13361.4|16341
1748568900000|2025-05-30 01:35:00|13382.4|13372.4|13374.4|13364.4|13383.4|13373.4|13362.4|13352.4|9167
1748569200000|2025-05-30 01:40:00|13373.4|13363.4|13380.4|13370.4|13387.4|13377.4|13368.4|13358.4|7531
1748569500000|2025-05-30 01:45:00|13381.4|13371.4|13357.4|13347.4|13383.4|13373.4|13357.4|13347.4|8140
1748569800000|2025-05-30 01:50:00|13356.4|13346.4|13355.4|13345.4|13366.4|13356.4|13352.4|13342.4|4866
1748570100000|2025-05-30 01:55:00|13354.4|13344.4|13311.4|13301.4|13356.4|13346.4|13310.4|13300.4|10766
1748570400000|2025-05-30 02:00:00|13310.4|13300.4|13300.4|13290.4|13319.4|13309.4|13288.4|13278.4|12471
1748570700000|2025-05-30 02:05:00|13301.4|13291.4|13286.4|13276.4|13309.4|13299.4|13285.4|13275.4|4177
1748571000000|2025-05-30 02:10:00|13287.4|13277.4|13285.4|13275.4|13287.4|13277.4|13270.4|13260.4|6638
1748571300000|2025-05-30 02:15:00|13287.4|13277.4|13292.4|13282.4|13294.4|13284.4|13275.4|13265.4|3633
1748571600000|2025-05-30 02:20:00|13291.4|13281.4|13295.4|13285.4|13302.4|13292.4|13288.4|13278.4|3897
1748571900000|2025-05-30 02:25:00|13296.4|13286.4|13290.4|13280.4|13307.4|13297.4|13289.4|13279.4|3194
1748572200000|2025-05-30 02:30:00|13291.4|13281.4|13299.4|13289.4|13309.4|13299.4|13289.4|13279.4|2642
1748572500000|2025-05-30 02:35:00|13298.4|13288.4|13299.4|13289.4|13308.4|13298.4|13291.4|13281.4|2778
1748572800000|2025-05-30 02:40:00|13300.4|13290.4|13332.4|13322.4|13334.4|13324.4|13300.4|13290.4|4946
1748573100000|2025-05-30 02:45:00|13333.4|13323.4|13334.4|13324.4|13338.4|13328.4|13322.4|13312.4|2638
1748573400000|2025-05-30 02:50:00|13335.4|13325.4|13334.4|13324.4|13339.4|13329.4|13326.4|13316.4|2023
1748573700000|2025-05-30 02:55:00|13333.4|13323.4|13342.4|13332.4|13359.4|13349.4|13328.4|13318.4|3327
1748574000000|2025-05-30 03:00:00|13341.4|13331.4|13353.4|13343.4|13367.4|13357.4|13341.4|13331.4|3646
1748574300000|2025-05-30 03:05:00|13354.4|13344.4|13357.4|13347.4|13374.4|13364.4|13353.4|13343.4|3359
1748574600000|2025-05-30 03:10:00|13358.4|13348.4|13350.4|13340.4|13366.4|13356.4|13350.4|13340.4|1791
1748574900000|2025-05-30 03:15:00|13351.4|13341.4|13356.4|13346.4|13365.4|13355.4|13348.4|13338.4|2304
1748575200000|2025-05-30 03:20:00|13357.4|13347.4|13346.4|13336.4|13357.4|13347.4|13343.4|13333.4|1913
1748575500000|2025-05-30 03:25:00|13347.4|13337.4|13365.4|13355.4|13370.4|13360.4|13343.4|13333.4|2515
1748575800000|2025-05-30 03:30:00|13364.4|13354.4|13362.4|13352.4|13364.4|13354.4|13356.4|13346.4|469
1748576100000|2025-05-30 03:35:00|13361.4|13351.4|13353.4|13343.4|13362.4|13352.4|13353.4|13343.4|422
1748576400000|2025-05-30 03:40:00|13354.4|13344.4|13354.4|13344.4|13357.4|13347.4|13353.4|13343.4|350
1748576700000|2025-05-30 03:45:00|13355.4|13345.4|13361.4|13351.4|13361.4|13351.4|13355.4|13345.4|538
1748577000000|2025-05-30 03:50:00|13362.4|13352.4|13358.4|13348.4|13362.4|13352.4|13357.4|13347.4|444
1748577300000|2025-05-30 03:55:00|13357.4|13347.4|13357.4|13347.4|13359.4|13349.4|13354.4|13344.4|447
1748577600000|2025-05-30 04:00:00|13358.4|13348.4|13361.4|13351.4|13361.4|13351.4|13356.4|13346.4|376
1748577900000|2025-05-30 04:05:00|13360.4|13350.4|13360.4|13350.4|13363.4|13353.4|13359.4|13349.4|409
1748578200000|2025-05-30 04:10:00|13358.4|13348.4|13360.4|13350.4|13360.4|13350.4|13355.4|13345.4|437
1748578500000|2025-05-30 04:15:00|13359.4|13349.4|13360.4|13350.4|13361.4|13351.4|13358.4|13348.4|341
1748578800000|2025-05-30 04:20:00|13361.4|13351.4|13363.4|13353.4|13364.4|13354.4|13361.4|13351.4|317
1748579100000|2025-05-30 04:25:00|13362.4|13352.4|13357.4|13347.4|13362.4|13352.4|13356.4|13346.4|311
1748579400000|2025-05-30 04:30:00|13356.4|13346.4|13357.4|13347.4|13358.4|13348.4|13356.4|13346.4|315
1748579700000|2025-05-30 04:35:00|13356.4|13346.4|13355.4|13345.4|13358.4|13348.4|13355.4|13345.4|302
1748580000000|2025-05-30 04:40:00|13356.4|13346.4|13354.4|13344.4|13357.4|13347.4|13353.4|13343.4|568
1748580300000|2025-05-30 04:45:00|13353.4|13343.4|13354.4|13344.4|13356.4|13346.4|13352.4|13342.4|576
1748580600000|2025-05-30 04:50:00|13355.4|13345.4|13354.4|13344.4|13356.4|13346.4|13354.4|13344.4|318
1748580900000|2025-05-30 04:55:00|13355.4|13345.4|13355.4|13345.4|13355.4|13345.4|13352.4|13342.4|740
1748581200000|2025-05-30 05:00:00|13354.4|13344.4|13368.4|13358.4|13377.4|13367.4|13352.4|13342.4|3330
1748581500000|2025-05-30 05:05:00|13367.4|13357.4|13379.4|13369.4|13386.4|13376.4|13358.4|13348.4|2027
1748581800000|2025-05-30 05:10:00|13378.4|13368.4|13379.4|13369.4|13382.4|13372.4|13371.4|13361.4|2611
1748582100000|2025-05-30 05:15:00|13378.4|13368.4|13376.4|13366.4|13382.4|13372.4|13372.4|13362.4|2236
1748582400000|2025-05-30 05:20:00|13377.4|13367.4|13379.4|13369.4|13384.4|13374.4|13376.4|13366.4|2358
1748582700000|2025-05-30 05:25:00|13378.4|13368.4|13376.4|13366.4|13381.4|13371.4|13374.4|13364.4|1597
1748583000000|2025-05-30 05:30:00|13377.4|13367.4|13389.4|13379.4|13393.4|13383.4|13376.4|13366.4|2803
1748583300000|2025-05-30 05:35:00|13390.4|13380.4|13396.4|13386.4|13396.4|13386.4|13385.4|13375.4|2694
1748583600000|2025-05-30 05:40:00|13395.4|13385.4|13412.4|13402.4|13413.4|13403.4|13394.4|13384.4|4095
1748583900000|2025-05-30 05:45:00|13413.4|13403.4|13399.4|13389.4|13414.4|13404.4|13388.4|13378.4|2890
1748584200000|2025-05-30 05:50:00|13397.4|13387.4|13392.4|13382.4|13405.4|13395.4|13388.4|13378.4|1655
1748584500000|2025-05-30 05:55:00|13393.4|13383.4|13394.4|13384.4|13395.4|13385.4|13383.4|13373.4|2180
1748584800000|2025-05-30 06:00:00|13393.4|13383.4|13392.4|13382.4|13400.4|13390.4|13388.4|13378.4|2286
1748585100000|2025-05-30 06:05:00|13393.4|13383.4|13391.4|13381.4|13397.4|13387.4|13387.4|13377.4|2564
1748585400000|2025-05-30 06:10:00|13392.4|13382.4|13393.4|13383.4|13403.4|13393.4|13389.4|13379.4|2372
1748585700000|2025-05-30 06:15:00|13394.4|13384.4|13397.4|13387.4|13405.4|13395.4|13393.4|13383.4|2225
1748586000000|2025-05-30 06:20:00|13396.4|13386.4|13395.4|13385.4|13402.4|13392.4|13394.4|13384.4|2025
1748586300000|2025-05-30 06:25:00|13394.4|13384.4|13399.4|13389.4|13404.4|13394.4|13390.4|13380.4|2205
1748586600000|2025-05-30 06:30:00|13398.4|13388.4|13408.4|13398.4|13413.4|13403.4|13398.4|13388.4|4182
1748586900000|2025-05-30 06:35:00|13407.4|13397.4|13405.4|13395.4|13410.4|13400.4|13400.4|13390.4|2563
1748587200000|2025-05-30 06:40:00|13404.4|13394.4|13404.4|13394.4|13406.4|13396.4|13399.4|13389.4|2837
1748587500000|2025-05-30 06:45:00|13403.4|13393.4|13398.4|13388.4|13411.4|13401.4|13396.4|13386.4|4019
1748587800000|2025-05-30 06:50:00|13397.4|13387.4|13394.4|13384.4|13405.4|13395.4|13392.4|13382.4|4334
1748588100000|2025-05-30 06:55:00|13395.4|13385.4|13383.4|13373.4|13400.4|13390.4|13381.4|13371.4|9362
1748588400000|2025-05-30 07:00:00|13384.4|13371.4|13381.4|13369.4|13385.4|13373.4|13347.4|13336.4|9138
1748588700000|2025-05-30 07:05:00|13382.4|13370.4|13362.4|13351.4|13384.4|13373.4|13353.4|13341.4|3351
1748589000000|2025-05-30 07:10:00|13363.4|13350.4|13369.4|13358.4|13373.4|13362.4|13359.4|13348.4|3312
1748589300000|2025-05-30 07:15:00|13368.4|13357.4|13367.4|13356.4|13372.4|13360.4|13364.4|13352.4|1006
1748589600000|2025-05-30 07:20:00|13368.4|13355.4|13371.4|13360.4|13372.4|13361.4|13358.4|13347.4|1138
1748589900000|2025-05-30 07:25:00|13370.4|13359.4|13377.4|13366.4|13380.4|13369.4|13369.4|13358.4|863
1748590200000|2025-05-30 07:30:00|13376.4|13365.4|13377.4|13366.4|13380.4|13369.4|13373.4|13362.4|473
1748590500000|2025-05-30 07:35:00|13378.4|13367.4|13379.4|13368.4|13380.4|13369.4|13375.4|13364.4|883
1748590800000|2025-05-30 07:40:00|13380.4|13369.4|13385.4|13374.4|13385.4|13374.4|13379.4|13368.4|741
1748591100000|2025-05-30 07:45:00|13386.4|13375.4|13385.4|13374.4|13387.4|13376.4|13382.4|13371.4|681
1748591400000|2025-05-30 07:50:00|13386.4|13375.4|13383.4|13371.4|13386.4|13375.4|13381.4|13370.4|398
1748591700000|2025-05-30 07:55:00|13382.4|13372.4|13386.4|13375.4|13388.4|13376.4|13380.4|13369.4|634
1748592000000|2025-05-30 08:00:00|13385.4|13374.4|13400.4|13389.4|13401.4|13390.4|13385.4|13374.4|1825
1748592300000|2025-05-30 08:05:00|13401.4|13388.4|13403.4|13392.4|13407.4|13396.4|13397.4|13385.4|1995
1748592600000|2025-05-30 08:10:00|13404.4|13391.4|13403.4|13392.4|13405.4|13394.4|13400.4|13389.4|678
1748592900000|2025-05-30 08:15:00|13402.4|13391.4|13402.4|13391.4|13403.4|13392.4|13401.4|13390.4|362
1748593200000|2025-05-30 08:20:00|13401.4|13390.4|13402.4|13391.4|13406.4|13395.4|13400.4|13389.4|706
1748593500000|2025-05-30 08:25:00|13403.4|13392.4|13402.4|13388.4|13403.4|13392.4|13400.4|13388.4|531
1748593800000|2025-05-30 08:30:00|13407.6|13383.6|13407.9|13383.9|13409.2|13385.2|13407|13383|0
1748594100000|2025-05-30 08:35:00|13408|13384|13405|13381|13408.4|13384.4|13402.9|13378.9|216
1748594400000|2025-05-30 08:40:00|13405.2|13381.2|13405.8|13381.8|13406.8|13382.8|13402.6|13378.6|0
1748594700000|2025-05-30 08:45:00|13405.9|13381.9|13409|13385|13410.3|13386.3|13405.4|13381.4|276
1748595000000|2025-05-30 08:50:00|13409.1|13385.1|13407.7|13383.7|13409.5|13385.5|13406.4|13382.4|189
1748595300000|2025-05-30 08:55:00|13407.8|13383.8|13404.3|13380.3|13409.1|13385.1|13403.8|13379.8|266
1748595600000|2025-05-30 09:00:00|13401.4|13390.4|13395.4|13383.4|13401.4|13390.4|13393.4|13382.4|1029
1748595900000|2025-05-30 09:05:00|13394.4|13382.4|13398.4|13387.4|13398.4|13387.4|13393.4|13381.4|227
1748596200000|2025-05-30 09:10:00|13399.4|13386.4|13393.4|13381.4|13400.4|13389.4|13391.4|13380.4|657
1748596500000|2025-05-30 09:15:00|13392.4|13382.4|13395.4|13384.4|13397.4|13385.4|13392.4|13381.4|242
1748596800000|2025-05-30 09:20:00|13396.4|13383.4|13397.4|13386.4|13397.4|13386.4|13394.4|13383.4|128
1748597100000|2025-05-30 09:25:00|13398.4|13387.4|13399.4|13388.4|13400.4|13389.4|13397.4|13386.4|194
1748597400000|2025-05-30 09:30:00|13398.4|13387.4|13397.4|13386.4|13399.4|13388.4|13395.4|13384.4|132
1748597700000|2025-05-30 09:35:00|13396.4|13385.4|13392.4|13381.4|13397.4|13386.4|13391.4|13380.4|195
1748598000000|2025-05-30 09:40:00|13393.4|13382.4|13394.4|13383.4|13395.4|13384.4|13392.4|13380.4|202
1748598300000|2025-05-30 09:45:00|13395.4|13382.4|13393.4|13382.4|13395.4|13384.4|13393.4|13381.4|57
1748598600000|2025-05-30 09:50:00|13394.4|13381.4|13392.4|13380.4|13394.4|13383.4|13392.4|13380.4|318
1748598900000|2025-05-30 09:55:00|13391.4|13381.4|13389.4|13377.4|13392.4|13381.4|13386.4|13375.4|715
1748599200000|2025-05-30 10:00:00|13388.4|13376.4|13392.4|13380.4|13392.4|13380.4|13385.4|13374.4|1103
1748599500000|2025-05-30 10:05:00|13391.4|13381.4|13391.4|13380.4|13393.4|13382.4|13391.4|13380.4|43
1748599800000|2025-05-30 10:10:00|13390.4|13379.4|13388.4|13377.4|13391.4|13380.4|13387.4|13375.4|662
1748600100000|2025-05-30 10:15:00|13387.4|13376.4|13390.4|13379.4|13390.4|13379.4|13387.4|13376.4|99
1748600400000|2025-05-30 10:20:00|13389.4|13378.4|13390.4|13378.4|13390.4|13379.4|13389.4|13378.4|24
1748600700000|2025-05-30 10:25:00|13389.4|13379.4|13388.4|13376.4|13389.4|13379.4|13388.4|13376.4|105
1748601000000|2025-05-30 10:30:00|13389.4|13377.4|13391.4|13380.4|13393.4|13382.4|13389.4|13377.4|120
1748601300000|2025-05-30 10:35:00|13392.4|13381.4|13389.4|13378.4|13392.4|13381.4|13389.4|13378.4|81
1748601600000|2025-05-30 10:40:00|13390.4|13379.4|13389.4|13378.4|13390.4|13379.4|13389.4|13378.4|51
1748601900000|2025-05-30 10:45:00|13390.4|13377.4|13389.4|13377.4|13390.4|13379.4|13388.4|13377.4|33
1748602200000|2025-05-30 10:50:00|13388.4|13378.4|13398.4|13387.4|13400.4|13389.4|13388.4|13377.4|318
1748602500000|2025-05-30 10:55:00|13397.4|13386.4|13396.4|13385.4|13399.4|13387.4|13395.4|13384.4|204
1748602800000|2025-05-30 11:00:00|13397.4|13384.4|13395.4|13384.4|13397.4|13386.4|13394.4|13383.4|184
1748603100000|2025-05-30 11:05:00|13396.4|13385.4|13398.4|13387.4|13399.4|13387.4|13395.4|13385.4|84
1748603400000|2025-05-30 11:10:00|13397.4|13386.4|13398.4|13387.4|13399.4|13388.4|13397.4|13386.4|76
1748603700000|2025-05-30 11:15:00|13397.4|13386.4|13395.4|13384.4|13398.4|13387.4|13394.4|13383.4|151
1748604000000|2025-05-30 11:20:00|13396.4|13385.4|13394.4|13383.4|13397.4|13386.4|13394.4|13383.4|109
1748604300000|2025-05-30 11:25:00|13395.4|13382.4|13396.4|13385.4|13397.4|13386.4|13394.4|13382.4|84
1748604600000|2025-05-30 11:30:00|13397.4|13386.4|13395.4|13383.4|13397.4|13386.4|13394.4|13383.4|49
1748604900000|2025-05-30 11:35:00|13394.4|13382.4|13392.4|13380.4|13394.4|13382.4|13392.4|13380.4|56
1748605200000|2025-05-30 11:40:00|13391.4|13381.4|13391.4|13380.4|13392.4|13381.4|13391.4|13380.4|85
1748605500000|2025-05-30 11:45:00|13390.4|13379.4|13391.4|13380.4|13391.4|13380.4|13390.4|13379.4|40
1748605800000|2025-05-30 11:50:00|13392.4|13381.4|13389.4|13378.4|13392.4|13381.4|13389.4|13378.4|57
1748606100000|2025-05-30 11:55:00|13390.4|13379.4|13389.4|13378.4|13391.4|13380.4|13388.4|13377.4|89
1748606400000|2025-05-30 12:00:00|13390.4|13379.4|13391.4|13379.4|13391.4|13380.4|13389.4|13378.4|109
1748606700000|2025-05-30 12:05:00|13390.4|13378.4|13371.4|13359.4|13392.4|13381.4|13359.4|13347.4|1261
1748607000000|2025-05-30 12:10:00|13369.4|13358.4|13350.4|13338.4|13375.4|13364.4|13331.4|13320.4|2818
1748607300000|2025-05-30 12:15:00|13349.4|13339.4|13347.4|13336.4|13355.4|13344.4|13344.4|13333.4|558
1748607600000|2025-05-30 12:20:00|13348.4|13337.4|13353.4|13342.4|13357.4|13345.4|13345.4|13334.4|592
1748607900000|2025-05-30 12:25:00|13352.4|13341.4|13357.4|13346.4|13362.4|13351.4|13352.4|13341.4|197
1748608200000|2025-05-30 12:30:00|13358.4|13347.4|13357.4|13346.4|13360.4|13349.4|13353.4|13342.4|253
1748608500000|2025-05-30 12:35:00|13358.4|13347.4|13357.4|13346.4|13360.4|13349.4|13354.4|13343.4|179
1748608800000|2025-05-30 12:40:00|13358.4|13345.4|13353.4|13342.4|13362.4|13351.4|13353.4|13341.4|334
1748609100000|2025-05-30 12:45:00|13354.4|13341.4|13350.4|13339.4|13354.4|13343.4|13350.4|13339.4|424
1748609400000|2025-05-30 12:50:00|13351.4|13340.4|13357.4|13346.4|13358.4|13347.4|13350.4|13339.4|246
1748609700000|2025-05-30 12:55:00|13358.4|13347.4|13353.4|13342.4|13359.4|13348.4|13353.4|13342.4|204
1748610000000|2025-05-30 13:00:00|13354.4|13343.4|13349.4|13338.4|13354.4|13343.4|13348.4|13337.4|211
1748610300000|2025-05-30 13:05:00|13350.4|13337.4|13346.4|13335.4|13350.4|13339.4|13346.4|13335.4|188
1748610600000|2025-05-30 13:10:00|13348.4|13337.4|13347.4|13336.4|13349.4|13338.4|13345.4|13334.4|233
1748610900000|2025-05-30 13:15:00|13346.4|13335.4|13349.4|13338.4|13350.4|13339.4|13346.4|13335.4|264
1748611200000|2025-05-30 13:20:00|13350.4|13337.4|13347.4|13336.4|13351.4|13339.4|13345.4|13334.4|175
1748611500000|2025-05-30 13:25:00|13346.4|13335.4|13345.4|13333.4|13348.4|13337.4|13344.4|13333.4|153
1748611800000|2025-05-30 13:30:00|13344.4|13334.4|13342.4|13331.4|13345.4|13334.4|13338.4|13327.4|725
1748612100000|2025-05-30 13:35:00|13343.4|13330.4|13337.4|13326.4|13346.4|13335.4|13336.4|13325.4|468
1748612400000|2025-05-30 13:40:00|13336.4|13325.4|13335.4|13324.4|13339.4|13328.4|13334.4|13322.4|340
1748612700000|2025-05-30 13:45:00|13336.4|13325.4|13335.4|13323.4|13339.4|13328.4|13332.4|13321.4|523
1748613000000|2025-05-30 13:50:00|13334.4|13324.4|13341.4|13330.4|13342.4|13331.4|13334.4|13323.4|233
1748613300000|2025-05-30 13:55:00|13340.4|13329.4|13335.4|13324.4|13340.4|13329.4|13334.4|13323.4|302
1748613600000|2025-05-30 14:00:00|13336.4|13325.4|13337.4|13326.4|13342.4|13331.4|13334.4|13323.4|1252
1748613900000|2025-05-30 14:05:00|13338.4|13328.4|13339.4|13328.4|13342.4|13331.4|13338.4|13326.4|329
1748614200000|2025-05-30 14:10:00|13340.4|13329.4|13348.4|13337.4|13350.4|13339.4|13338.4|13327.4|719
1748614500000|2025-05-30 14:15:00|13347.4|13336.4|13351.4|13340.4|13351.4|13340.4|13346.4|13335.4|228
1748614800000|2025-05-30 14:20:00|13352.4|13341.4|13346.4|13335.4|13352.4|13341.4|13346.4|13335.4|163
1748615100000|2025-05-30 14:25:00|13345.4|13334.4|13349.4|13338.4|13350.4|13339.4|13342.4|13331.4|377
1748615400000|2025-05-30 14:30:00|13348.4|13337.4|13350.4|13339.4|13353.4|13342.4|13347.4|13336.4|257
1748615700000|2025-05-30 14:35:00|13351.4|13340.4|13351.4|13340.4|13358.4|13346.4|13350.4|13339.4|510
1748616000000|2025-05-30 14:40:00|13350.4|13339.4|13345.4|13334.4|13350.4|13339.4|13345.4|13334.4|127
1748616300000|2025-05-30 14:45:00|13344.4|13333.4|13343.4|13332.4|13348.4|13337.4|13342.4|13331.4|612
1748616600000|2025-05-30 14:50:00|13342.4|13331.4|13342.4|13331.4|13344.4|13333.4|13339.4|13328.4|435
1748616900000|2025-05-30 14:55:00|13343.4|13332.4|13341.4|13330.4|13344.4|13332.4|13339.4|13328.4|606
1748617200000|2025-05-30 15:00:00|13342.4|13331.4|13341.4|13330.4|13345.4|13334.4|13339.4|13328.4|462
1748617500000|2025-05-30 15:05:00|13342.4|13331.4|13342.4|13331.4|13345.4|13334.4|13342.4|13331.4|195
1748617800000|2025-05-30 15:10:00|13343.4|13332.4|13342.4|13331.4|13346.4|13335.4|13340.4|13329.4|397
1748618100000|2025-05-30 15:15:00|13343.4|13332.4|13335.4|13324.4|13344.4|13333.4|13335.4|13324.4|299
1748618400000|2025-05-30 15:20:00|13336.4|13325.4|13332.4|13321.4|13339.4|13327.4|13332.4|13321.4|402
1748618700000|2025-05-30 15:25:00|13331.4|13320.4|13335.4|13324.4|13340.4|13329.4|13331.4|13320.4|616
1748619000000|2025-05-30 15:30:00|13334.4|13323.4|13331.4|13320.4|13340.4|13329.4|13331.4|13320.4|317
1748619300000|2025-05-30 15:35:00|13332.4|13321.4|13333.4|13322.4|13335.4|13324.4|13331.4|13320.4|227
1748619600000|2025-05-30 15:40:00|13334.4|13323.4|13328.4|13317.4|13335.4|13323.4|13328.4|13317.4|316
1748619900000|2025-05-30 15:45:00|13329.4|13318.4|13333.4|13321.4|13333.4|13321.4|13327.4|13315.4|492
1748620200000|2025-05-30 15:50:00|13332.4|13322.4|13334.4|13323.4|13334.4|13323.4|13331.4|13320.4|103
1748620500000|2025-05-30 15:55:00|13335.4|13324.4|13334.4|13323.4|13336.4|13325.4|13333.4|13322.4|159
1748620800000|2025-05-30 16:00:00|13335.4|13322.4|13333.4|13322.4|13335.4|13324.4|13332.4|13321.4|167
1748621100000|2025-05-30 16:05:00|13334.4|13323.4|13336.4|13325.4|13337.4|13326.4|13334.4|13323.4|113
1748621400000|2025-05-30 16:10:00|13337.4|13326.4|13335.4|13324.4|13338.4|13327.4|13334.4|13323.4|75
1748621700000|2025-05-30 16:15:00|13334.4|13323.4|13328.4|13317.4|13335.4|13324.4|13325.4|13314.4|313
1748622000000|2025-05-30 16:20:00|13327.4|13316.4|13325.4|13314.4|13329.4|13318.4|13325.4|13314.4|141
1748622300000|2025-05-30 16:25:00|13324.4|13313.4|13304.4|13293.4|13324.4|13313.4|13300.4|13289.4|2063
1748622600000|2025-05-30 16:30:00|13303.4|13292.4|13289.4|13278.4|13306.4|13295.4|13285.4|13274.4|2142
1748622900000|2025-05-30 16:35:00|13290.4|13279.4|13295.4|13284.4|13302.4|13291.4|13289.4|13278.4|2517
1748623200000|2025-05-30 16:40:00|13296.4|13285.4|13298.4|13287.4|13304.4|13293.4|13295.4|13283.4|948
1748623500000|2025-05-30 16:45:00|13297.4|13286.4|13295.4|13284.4|13300.4|13289.4|13295.4|13284.4|325
1748623800000|2025-05-30 16:50:00|13294.4|13283.4|13287.4|13276.4|13296.4|13284.4|13286.4|13275.4|455
1748624100000|2025-05-30 16:55:00|13288.4|13277.4|13290.4|13279.4|13291.4|13280.4|13283.4|13272.4|786
1748624400000|2025-05-30 17:00:00|13289.4|13278.4|13296.4|13285.4|13296.4|13285.4|13288.4|13277.4|622
1748624700000|2025-05-30 17:05:00|13297.4|13284.4|13301.4|13289.4|13302.4|13290.4|13296.4|13284.4|216
1748625000000|2025-05-30 17:10:00|13300.4|13290.4|13296.4|13285.4|13303.4|13292.4|13296.4|13284.4|386
1748625300000|2025-05-30 17:15:00|13297.4|13286.4|13293.4|13282.4|13297.4|13286.4|13292.4|13281.4|330
1748625600000|2025-05-30 17:20:00|13294.4|13283.4|13287.4|13276.4|13294.4|13283.4|13287.4|13276.4|423
1748625900000|2025-05-30 17:25:00|13286.4|13275.4|13290.4|13278.4|13290.4|13279.4|13286.4|13275.4|256
1748626200000|2025-05-30 17:30:00|13291.4|13280.4|13288.4|13277.4|13292.4|13281.4|13286.4|13275.4|680
1748626500000|2025-05-30 17:35:00|13289.4|13278.4|13290.4|13279.4|13291.4|13280.4|13288.4|13276.4|605
1748626800000|2025-05-30 17:40:00|13289.4|13278.4|13284.4|13273.4|13291.4|13280.4|13284.4|13273.4|472
1748627100000|2025-05-30 17:45:00|13285.4|13274.4|13284.4|13273.4|13286.4|13275.4|13283.4|13272.4|337
1748627400000|2025-05-30 17:50:00|13285.4|13274.4|13285.4|13274.4|13286.4|13274.4|13283.4|13272.4|226
1748627700000|2025-05-30 17:55:00|13286.4|13275.4|13279.4|13268.4|13286.4|13275.4|13279.4|13268.4|582
1748628000000|2025-05-30 18:00:00|13280.4|13269.4|13287.4|13276.4|13287.4|13276.4|13279.4|13268.4|234
1748628300000|2025-05-30 18:05:00|13286.4|13275.4|13282.4|13271.4|13287.4|13276.4|13281.4|13270.4|479
1748628600000|2025-05-30 18:10:00|13283.4|13272.4|13282.4|13271.4|13285.4|13274.4|13282.4|13271.4|376
1748628900000|2025-05-30 18:15:00|13283.4|13272.4|13289.4|13278.4|13292.4|13280.4|13279.4|13268.4|752
1748629200000|2025-05-30 18:20:00|13288.4|13277.4|13301.4|13289.4|13302.4|13291.4|13288.4|13277.4|790
1748629500000|2025-05-30 18:25:00|13302.4|13290.4|13301.4|13290.4|13304.4|13293.4|13299.4|13288.4|395
1748629800000|2025-05-30 18:30:00|13302.4|13289.4|13300.4|13289.4|13304.4|13292.4|13299.4|13288.4|526
1748630100000|2025-05-30 18:35:00|13301.4|13288.4|13304.4|13293.4|13309.4|13298.4|13300.4|13288.4|572
1748630400000|2025-05-30 18:40:00|13305.4|13294.4|13303.9|13293.9|13305.4|13294.4|13302.4|13291.4|253
1748630700000|2025-05-30 18:45:00|13304.4|13294.4|13304.9|13294.9|13306.9|13296.9|13301.9|13291.9|380
1748631000000|2025-05-30 18:50:00|13305.4|13295.4|13310.9|13300.9|13311.4|13301.4|13304.9|13294.9|174
1748631300000|2025-05-30 18:55:00|13310.4|13300.4|13310.9|13300.9|13312.9|13302.9|13308.9|13298.9|342
1748631600000|2025-05-30 19:00:00|13310.4|13300.4|13318.9|13308.9|13319.9|13309.9|13309.9|13299.9|255
1748631900000|2025-05-30 19:05:00|13319.4|13309.4|13316.9|13306.9|13321.9|13311.9|13316.9|13306.9|133
1748632200000|2025-05-30 19:10:00|13317.9|13307.9|13313.9|13303.9|13318.9|13308.9|13313.9|13303.9|92
1748632500000|2025-05-30 19:15:00|13314.4|13304.4|13312.9|13302.9|13316.4|13306.4|13310.9|13300.9|73
1748632800000|2025-05-30 19:20:00|13313.9|13303.9|13311.9|13301.9|13315.9|13305.9|13309.4|13299.4|144
1748633100000|2025-05-30 19:25:00|13312.4|13302.4|13314.9|13304.9|13314.9|13304.9|13312.4|13302.4|94
1748633400000|2025-05-30 19:30:00|13315.9|13305.9|13315.9|13305.9|13315.9|13305.9|13311.9|13301.9|123
1748633700000|2025-05-30 19:35:00|13316.9|13306.9|13314.9|13304.9|13318.9|13308.9|13312.9|13302.9|165
1748634000000|2025-05-30 19:40:00|13315.4|13305.4|13312.9|13302.9|13316.9|13306.9|13311.9|13301.9|109
1748634300000|2025-05-30 19:45:00|13313.9|13303.9|13313.9|13303.9|13313.9|13303.9|13309.9|13299.9|46
1748634600000|2025-05-30 19:50:00|13312.9|13302.9|13313.9|13303.9|13315.9|13305.9|13311.9|13301.9|432
1748634900000|2025-05-30 19:55:00|13314.4|13304.4|13305.4|13295.4|13320.9|13310.9|13305.4|13295.4|1041
1748635200000|2025-05-30 20:00:00|13305.9|13295.9|13312.4|13302.4|13317.4|13307.4|13305.9|13295.9|97
1748635500000|2025-05-30 20:05:00|13312.9|13302.9|13311.9|13301.9|13313.9|13303.9|13311.9|13301.9|5
1748635800000|2025-05-30 20:10:00|13312.9|13302.9|13311.4|13301.4|13312.9|13302.9|13310.9|13300.9|8
1748636100000|2025-05-30 20:15:00|13311.9|13301.9|13311.4|13301.4|13312.9|13302.9|13311.4|13301.4|19
1748636400000|2025-05-30 20:20:00|13311.9|13301.9|13312.9|13302.9|13313.4|13303.4|13310.9|13300.9|33
1748636700000|2025-05-30 20:25:00|13311.9|13301.9|13315.9|13305.9|13315.9|13305.9|13311.4|13301.4|91
1748637000000|2025-05-30 20:30:00|13316.4|13306.4|13314.9|13304.9|13316.9|13306.9|13314.9|13304.9|55
1748637300000|2025-05-30 20:35:00|13316.4|13306.4|13315.4|13305.4|13316.4|13306.4|13313.9|13303.9|63
1748637600000|2025-05-30 20:40:00|13314.9|13304.9|13313.4|13303.4|13315.4|13305.4|13311.9|13301.9|37
1748637900000|2025-05-30 20:45:00|13312.4|13302.4|13313.4|13303.4|13314.4|13304.4|13311.9|13301.9|10
1748638200000|2025-05-30 20:50:00|13312.9|13302.9|13316.9|13306.9|13317.4|13307.4|13312.9|13302.9|14
1748638500000|2025-05-30 20:55:00|13316.4|13306.4|13311.4|13301.4|13320.4|13310.4|13311.4|13301.4|627
1748815200000|2025-06-01 22:00:00|13310.1|13286.1|13306.8|13282.8|13311|13287|13302.5|13278.5|0
1748815500000|2025-06-01 22:05:00|13306.9|13282.9|13306.5|13282.5|13308|13284|13301.3|13277.3|0
1748815800000|2025-06-01 22:10:00|13306.6|13282.6|13310.4|13286.4|13312.1|13288.1|13306.5|13282.5|0
1748816100000|2025-06-01 22:15:00|13310.7|13286.7|13309.1|13285.1|13311.4|13287.4|13308.8|13284.8|0
1748816400000|2025-06-01 22:20:00|13308.8|13284.8|13303.7|13279.7|13309.6|13285.6|13303.6|13279.6|0
1748816700000|2025-06-01 22:25:00|13303.5|13279.5|13304.7|13280.7|13305|13281|13300.9|13276.9|0
1748817000000|2025-06-01 22:30:00|13304.8|13280.8|13305.1|13281.1|13305.8|13281.8|13304.3|13280.3|0
1748817300000|2025-06-01 22:35:00|13305.2|13281.2|13305.7|13281.7|13307.6|13283.6|13304.5|13280.5|0
1748817600000|2025-06-01 22:40:00|13305.1|13281.1|13304.9|13280.9|13305.8|13281.8|13303.4|13279.4|0
1748817900000|2025-06-01 22:45:00|13305.1|13281.1|13303.7|13279.7|13306.5|13282.5|13303.7|13279.7|0
1748818200000|2025-06-01 22:50:00|13303.4|13279.4|13302.4|13278.4|13304.1|13280.1|13301.4|13277.4|0
1748818500000|2025-06-01 22:55:00|13302.5|13278.5|13303.9|13279.9|13304.4|13280.4|13301.7|13277.7|0
1748818800000|2025-06-01 23:00:00|13303.6|13279.6|13302.2|13278.2|13303.8|13279.8|13300.7|13276.7|0
1748819100000|2025-06-01 23:05:00|13302.3|13278.3|13302.3|13278.3|13302.6|13278.6|13300.8|13276.8|0
1748819400000|2025-06-01 23:10:00|13302.1|13278.1|13301.9|13277.9|13302.1|13278.1|13299.4|13275.4|0
1748819700000|2025-06-01 23:15:00|13302.1|13278.1|13301|13277|13302.3|13278.3|13299.3|13275.3|0
1748820000000|2025-06-01 23:20:00|13301.5|13277.5|13302.4|13278.4|13303.5|13279.5|13300.4|13276.4|0
1748820300000|2025-06-01 23:25:00|13302.2|13278.2|13299.9|13275.9|13302.7|13278.7|13299.3|13275.3|0
1748820600000|2025-06-01 23:30:00|13299.6|13275.6|13298.5|13274.5|13299.6|13275.6|13296.4|13272.4|0
1748820900000|2025-06-01 23:35:00|13298.6|13274.6|13301.8|13277.8|13303.4|13279.4|13298.6|13274.6|0
1748821200000|2025-06-01 23:40:00|13302|13278|13303.7|13279.7|13304.6|13280.6|13302|13278|0
1748821500000|2025-06-01 23:45:00|13303.8|13279.8|13303.6|13279.6|13304.3|13280.3|13302.6|13278.6|0
1748821800000|2025-06-01 23:50:00|13303.8|13279.8|13301.4|13277.4|13303.8|13279.8|13301|13277|0
1748822100000|2025-06-01 23:55:00|13301.5|13277.5|13302.5|13278.5|13302.6|13278.6|13300.5|13276.5|0
1748822400000|2025-06-02 00:00:00|13302.6|13278.6|13306|13282|13307.2|13283.2|13301.7|13277.7|0
1748822700000|2025-06-02 00:05:00|13305.8|13281.8|13306.6|13282.6|13307.4|13283.4|13302.5|13278.5|0
1748823000000|2025-06-02 00:10:00|13307|13283|13309.2|13285.2|13309.8|13285.8|13305.9|13281.9|0
1748823300000|2025-06-02 00:15:00|13309.5|13285.5|13307.5|13283.5|13312|13288|13307.3|13283.3|0
1748823600000|2025-06-02 00:20:00|13307.7|13283.7|13309.1|13285.1|13310.1|13286.1|13306.9|13282.9|0
1748823900000|2025-06-02 00:25:00|13308.8|13284.8|13305.6|13281.6|13309.4|13285.4|13305.6|13281.6|0
1748824200000|2025-06-02 00:30:00|13305.7|13281.7|13303.9|13279.9|13306.1|13282.1|13302.7|13278.7|0
1748824500000|2025-06-02 00:35:00|13303.8|13279.8|13304.3|13280.3|13305.4|13281.4|13302.7|13278.7|0
1748824800000|2025-06-02 00:40:00|13304.4|13280.4|13305.8|13281.8|13307.2|13283.2|13303.6|13279.6|0
1748825100000|2025-06-02 00:45:00|13306.1|13282.1|13302.9|13278.9|13308|13284|13302.9|13278.9|0
1748825400000|2025-06-02 00:50:00|13302.6|13278.6|13318.1|13294.1|13320.4|13296.4|13302|13278|0
1748825700000|2025-06-02 00:55:00|13318.2|13294.2|13330|13306|13330.3|13306.3|13317.6|13293.6|0
1748826000000|2025-06-02 01:00:00|13329|13319|13308|13298|13335|13325|13305|13295|1571
1748826300000|2025-06-02 01:05:00|13306|13296|13308|13298|13318|13308|13302|13292|695
1748826600000|2025-06-02 01:10:00|13309|13299|13311|13301|13312|13302|13306|13296|268
1748826900000|2025-06-02 01:15:00|13316|13306|13305|13295|13320|13310|13300|13290|1118
1748827200000|2025-06-02 01:20:00|13306|13296|13310|13300|13313|13303|13295|13285|875
1748827500000|2025-06-02 01:25:00|13311|13301|13295|13285|13317|13307|13286|13276|1136
1748827800000|2025-06-02 01:30:00|13291|13281|13258|13248|13302|13292|13249|13239|4946
1748828100000|2025-06-02 01:35:00|13260|13250|13277|13267|13282|13272|13237|13227|3907
1748828400000|2025-06-02 01:40:00|13278|13268|13243|13233|13278|13268|13239|13229|2642
1748828700000|2025-06-02 01:45:00|13245|13235|13216|13206|13245|13235|13205|13195|4268
1748829000000|2025-06-02 01:50:00|13221|13211|13200|13190|13226|13216|13198|13188|3125
1748829300000|2025-06-02 01:55:00|13199|13189|13210|13200|13221|13211|13194|13184|2188
1748829600000|2025-06-02 02:00:00|13211|13201|13153|13143|13213|13203|13143|13133|6265
1748829900000|2025-06-02 02:05:00|13152|13142|13140|13130|13162|13152|13134|13124|4724
1748830200000|2025-06-02 02:10:00|13141|13131|13154|13144|13158|13148|13141|13131|2073
1748830500000|2025-06-02 02:15:00|13153|13143|13160|13150|13165|13155|13150|13140|1376
1748830800000|2025-06-02 02:20:00|13159|13149|13148|13138|13164|13154|13142|13132|2010
1748831100000|2025-06-02 02:25:00|13147|13137|13162|13152|13166|13156|13144|13134|1165
1748831400000|2025-06-02 02:30:00|13163|13153|13174|13164|13183|13173|13161|13151|2261
1748831700000|2025-06-02 02:35:00|13175|13165|13192|13182|13192|13182|13172|13162|1355
1748832000000|2025-06-02 02:40:00|13191|13181|13190|13180|13195|13185|13181|13171|1116
1748832300000|2025-06-02 02:45:00|13191|13181|13204|13194|13210|13200|13190|13180|1131
1748832600000|2025-06-02 02:50:00|13203|13193|13195|13185|13204|13194|13189|13179|1013
1748832900000|2025-06-02 02:55:00|13194|13184|13184|13174|13194|13184|13175|13165|579
1748833200000|2025-06-02 03:00:00|13183|13173|13179|13169|13183|13173|13175|13165|909
1748833500000|2025-06-02 03:05:00|13178|13168|13170|13160|13178|13168|13169|13159|879
1748833800000|2025-06-02 03:10:00|13171|13161|13175|13165|13181|13171|13171|13161|979
1748834100000|2025-06-02 03:15:00|13176|13166|13172|13162|13177|13167|13170|13160|586
1748834400000|2025-06-02 03:20:00|13171|13161|13169|13159|13174|13164|13168|13158|441
1748834700000|2025-06-02 03:25:00|13168|13158|13150|13140|13168|13158|13146|13136|2600
1748835000000|2025-06-02 03:30:00|13151|13141|13151|13141|13156|13146|13148|13138|532
1748835300000|2025-06-02 03:35:00|13152|13142|13169|13159|13171|13161|13151|13141|871
1748835600000|2025-06-02 03:40:00|13170|13160|13183|13173|13191|13181|13170|13160|847
1748835900000|2025-06-02 03:45:00|13182|13172|13180|13170|13182|13172|13169|13159|381
1748836200000|2025-06-02 03:50:00|13179|13169|13186|13176|13186|13176|13179|13169|513
1748836500000|2025-06-02 03:55:00|13184|13174|13179|13169|13185|13175|13179|13169|470
1748836800000|2025-06-02 04:00:00|13180|13170|13179|13169|13182|13172|13178|13168|144
1748837100000|2025-06-02 04:05:00|13180|13170|13186|13176|13186|13176|13180|13170|402
1748837400000|2025-06-02 04:10:00|13188|13178|13192|13182|13194|13184|13187|13177|251
1748837700000|2025-06-02 04:15:00|13193|13183|13200|13190|13201|13191|13193|13183|315
1748838000000|2025-06-02 04:20:00|13199|13189|13203|13193|13208|13198|13198|13188|380
1748838300000|2025-06-02 04:25:00|13204|13194|13205|13195|13206|13196|13203|13193|182
1748838600000|2025-06-02 04:30:00|13206|13196|13218|13208|13219|13209|13206|13196|712
1748838900000|2025-06-02 04:35:00|13217|13207|13213|13203|13218|13208|13211|13201|246
1748839200000|2025-06-02 04:40:00|13212|13202|13217|13207|13220|13210|13212|13202|373
1748839500000|2025-06-02 04:45:00|13216|13206|13218|13208|13220|13210|13211|13201|388
1748839800000|2025-06-02 04:50:00|13217|13207|13213|13203|13218|13208|13208|13198|240
1748840100000|2025-06-02 04:55:00|13212|13202|13216|13206|13216|13206|13211|13201|376
1748840400000|2025-06-02 05:00:00|13214|13204|13214|13204|13223|13213|13206|13196|1466
1748840700000|2025-06-02 05:05:00|13213|13203|13220|13210|13223|13213|13210|13200|739
1748841000000|2025-06-02 05:10:00|13221|13211|13210|13200|13222|13212|13208|13198|663
1748841300000|2025-06-02 05:15:00|13211|13201|13212|13202|13218|13208|13210|13200|502
1748841600000|2025-06-02 05:20:00|13211|13201|13218|13208|13221|13211|13211|13201|481
1748841900000|2025-06-02 05:25:00|13219|13209|13217|13207|13229|13219|13216|13206|725
1748842200000|2025-06-02 05:30:00|13216|13206|13195|13185|13216|13206|13193|13183|1063
1748842500000|2025-06-02 05:35:00|13196|13186|13207|13197|13208|13198|13194|13184|628
1748842800000|2025-06-02 05:40:00|13208|13198|13213|13203|13225|13215|13207|13197|708
1748843100000|2025-06-02 05:45:00|13212|13202|13215|13205|13218|13208|13212|13202|447
1748843400000|2025-06-02 05:50:00|13217|13207|13214|13204|13217|13207|13211|13201|512
1748843700000|2025-06-02 05:55:00|13215|13205|13211|13201|13215|13205|13206|13196|596
1748844000000|2025-06-02 06:00:00|13210|13200|13218|13208|13218|13208|13209|13199|491
1748844300000|2025-06-02 06:05:00|13217|13207|13216|13206|13218|13208|13210|13200|416
1748844600000|2025-06-02 06:10:00|13217|13207|13212|13202|13218|13208|13210|13200|339
1748844900000|2025-06-02 06:15:00|13211|13201|13224|13214|13224|13214|13211|13201|477
1748845200000|2025-06-02 06:20:00|13223|13213|13213|13203|13224|13214|13211|13201|435
1748845500000|2025-06-02 06:25:00|13212|13202|13218|13208|13219|13209|13210|13200|541
1748845800000|2025-06-02 06:30:00|13217|13207|13222|13212|13224|13214|13215|13205|724
1748846100000|2025-06-02 06:35:00|13221|13211|13228|13218|13230|13220|13221|13211|810
1748846400000|2025-06-02 06:40:00|13229|13219|13232|13222|13235|13225|13227|13217|727
1748846700000|2025-06-02 06:45:00|13231|13221|13233|13223|13235|13225|13228|13218|915
1748847000000|2025-06-02 06:50:00|13232|13222|13239|13229|13241|13231|13231|13221|907
1748847300000|2025-06-02 06:55:00|13238|13228|13235|13225|13238|13228|13230|13220|1698
1748847600000|2025-06-02 07:00:00|13236|13224|13254|13243|13255|13244|13233|13222|1239
1748847900000|2025-06-02 07:05:00|13255|13244|13250|13239|13260|13249|13246|13235|861
1748848200000|2025-06-02 07:10:00|13251|13238|13254|13243|13259|13248|13246|13235|500
1748848500000|2025-06-02 07:15:00|13255|13242|13265|13254|13269|13257|13252|13241|611
1748848800000|2025-06-02 07:20:00|13264|13253|13263|13252|13271|13260|13260|13249|775
1748849100000|2025-06-02 07:25:00|13264|13253|13247|13235|13265|13253|13241|13230|870
1748849400000|2025-06-02 07:30:00|13246|13236|13260|13249|13261|13250|13244|13233|962
1748849700000|2025-06-02 07:35:00|13259|13248|13259|13248|13261|13250|13253|13242|388
1748850000000|2025-06-02 07:40:00|13258|13247|13252|13241|13258|13248|13249|13238|593
1748850300000|2025-06-02 07:45:00|13251|13240|13255|13244|13258|13247|13251|13240|814
1748850600000|2025-06-02 07:50:00|13256|13245|13257|13246|13262|13251|13256|13245|848
1748850900000|2025-06-02 07:55:00|13256|13245|13252|13241|13256|13245|13249|13238|571
1748851200000|2025-06-02 08:00:00|13253|13242|13264|13253|13266|13255|13251|13240|1265
1748851500000|2025-06-02 08:05:00|13263|13252|13267|13256|13274|13263|13263|13252|776
1748851800000|2025-06-02 08:10:00|13266|13255|13275|13263|13275|13264|13264|13253|552
1748852100000|2025-06-02 08:15:00|13276|13264|13268|13257|13279|13268|13264|13253|612
1748852400000|2025-06-02 08:20:00|13269|13258|13282|13271|13284|13273|13269|13258|670
1748852700000|2025-06-02 08:25:00|13281|13270|13280|13267|13284|13273|13278|13267|422
1748853000000|2025-06-02 08:30:00|13287.7|13263.7|13286.1|13262.1|13289.7|13265.7|13285.4|13261.4|0
1748853300000|2025-06-02 08:35:00|13285.9|13261.9|13285|13261|13288.2|13264.2|13284.2|13260.2|255
1748853600000|2025-06-02 08:40:00|13285.1|13261.1|13282.8|13258.8|13285.1|13261.1|13281.3|13257.3|0
1748853900000|2025-06-02 08:45:00|13282.6|13258.6|13281|13257|13286.4|13262.4|13281|13257|414
1748854200000|2025-06-02 08:50:00|13280.9|13256.9|13280.9|13256.9|13282.1|13258.1|13279.2|13255.2|68
1748854500000|2025-06-02 08:55:00|13281|13257|13282|13258|13284.7|13260.7|13280.7|13256.7|57
1748854800000|2025-06-02 09:00:00|13282.1|13258.1|13278|13266|13282.1|13270|13277|13257.2|110
1748855100000|2025-06-02 09:05:00|13277|13267|13279|13267|13279|13268|13277|13265|55
1748855400000|2025-06-02 09:10:00|13278|13268|13275|13264|13279|13268|13275|13262|118
1748855700000|2025-06-02 09:15:00|13274|13263|13286|13275|13287|13276|13273|13262|473
1748856000000|2025-06-02 09:20:00|13285|13274|13284|13273|13286|13274|13277|13266|246
1748856300000|2025-06-02 09:25:00|13285|13272|13288|13277|13292|13281|13285|13272|190
1748856600000|2025-06-02 09:30:00|13287|13276|13295|13283|13295|13284|13287|13276|265
1748856900000|2025-06-02 09:35:00|13296|13284|13290|13278|13297|13286|13288|13277|223
1748857200000|2025-06-02 09:40:00|13291|13279|13284|13273|13291|13280|13284|13272|132
1748857500000|2025-06-02 09:45:00|13285|13272|13285|13274|13287|13276|13283|13271|86
1748857800000|2025-06-02 09:50:00|13286|13273|13285|13274|13286|13275|13283|13272|69
1748858100000|2025-06-02 09:55:00|13284|13273|13281|13270|13285|13273|13280|13269|81
1748858400000|2025-06-02 10:00:00|13282|13271|13282|13271|13282|13271|13279|13268|49
1748858700000|2025-06-02 10:05:00|13281|13270|13285|13273|13285|13273|13280|13268|138
1748859000000|2025-06-02 10:10:00|13286|13274|13283|13272|13288|13277|13283|13272|183
1748859300000|2025-06-02 10:15:00|13284|13273|13287|13275|13287|13276|13282|13271|45
1748859600000|2025-06-02 10:20:00|13286|13276|13284|13273|13287|13276|13283|13272|23
1748859900000|2025-06-02 10:25:00|13285|13274|13285|13274|13285|13274|13284|13273|20
1748860200000|2025-06-02 10:30:00|13286|13275|13283|13272|13286|13275|13283|13272|127
1748860500000|2025-06-02 10:35:00|13284|13273|13287|13276|13287|13276|13283|13272|60
1748860800000|2025-06-02 10:40:00|13286|13275|13288|13277|13289|13278|13286|13275|49
1748861100000|2025-06-02 10:45:00|13289|13276|13290|13279|13290|13279|13287|13276|21
1748861400000|2025-06-02 10:50:00|13291|13278|13294|13283|13294|13283|13290|13278|77
1748861700000|2025-06-02 10:55:00|13293|13282|13294|13283|13294|13283|13291|13280|95
1748862000000|2025-06-02 11:00:00|13293|13282|13295|13284|13297|13285|13292|13281|157
1748862300000|2025-06-02 11:05:00|13294|13283|13296|13284|13296|13284|13292|13281|66
1748862600000|2025-06-02 11:10:00|13297|13285|13295|13284|13297|13286|13291|13280|165
1748862900000|2025-06-02 11:15:00|13296|13285|13299|13288|13303|13291|13295|13285|223
1748863200000|2025-06-02 11:20:00|13300|13289|13300|13289|13303|13292|13297|13286|141
1748863500000|2025-06-02 11:25:00|13299|13288|13296|13285|13299|13288|13296|13285|51
1748863800000|2025-06-02 11:30:00|13295|13284|13299|13288|13300|13289|13293|13281|132
1748864100000|2025-06-02 11:35:00|13300|13289|13300|13289|13303|13292|13299|13288|140
1748864400000|2025-06-02 11:40:00|13301|13290|13299|13288|13303|13292|13298|13287|53
1748864700000|2025-06-02 11:45:00|13300|13289|13298|13287|13301|13289|13298|13287|99
1748865000000|2025-06-02 11:50:00|13299|13288|13295|13284|13299|13288|13293|13282|173
1748865300000|2025-06-02 11:55:00|13296|13285|13296|13285|13298|13287|13294|13283|108
1748865600000|2025-06-02 12:00:00|13297|13286|13297|13286|13304|13292|13295|13284|519
1748865900000|2025-06-02 12:05:00|13298|13287|13300|13289|13302|13291|13297|13286|57
1748866200000|2025-06-02 12:10:00|13299|13288|13295|13284|13301|13290|13295|13284|103
1748866500000|2025-06-02 12:15:00|13296|13285|13294|13283|13296|13285|13293|13282|85
1748866800000|2025-06-02 12:20:00|13295|13284|13297|13285|13298|13286|13293|13282|73
1748867100000|2025-06-02 12:25:00|13296|13286|13298|13287|13300|13289|13295|13284|70
1748867400000|2025-06-02 12:30:00|13297|13286|13299|13288|13300|13289|13297|13286|64
1748867700000|2025-06-02 12:35:00|13298|13287|13302|13291|13302|13291|13298|13287|38
1748868000000|2025-06-02 12:40:00|13301|13290|13296|13285|13302|13291|13296|13285|413
1748868300000|2025-06-02 12:45:00|13295|13284|13289|13278|13296|13285|13289|13278|253
1748868600000|2025-06-02 12:50:00|13290|13279|13291|13280|13292|13281|13290|13279|74
1748868900000|2025-06-02 12:55:00|13292|13279|13296|13285|13297|13285|13291|13279|76
1748869200000|2025-06-02 13:00:00|13297|13286|13294|13283|13298|13287|13293|13282|114
1748869500000|2025-06-02 13:05:00|13293|13282|13293|13282|13296|13285|13292|13281|109
1748869800000|2025-06-02 13:10:00|13294|13283|13303|13292|13303|13292|13294|13283|244
1748870100000|2025-06-02 13:15:00|13302|13291|13298|13287|13303|13292|13297|13286|181
1748870400000|2025-06-02 13:20:00|13297|13286|13297|13286|13299|13288|13296|13285|156
1748870700000|2025-06-02 13:25:00|13296|13285|13292|13281|13296|13285|13291|13280|303
1748871000000|2025-06-02 13:30:00|13293|13282|13306|13295|13308|13297|13287|13275|1648
1748871300000|2025-06-02 13:35:00|13305|13294|13303|13292|13309|13297|13299|13288|1361
1748871600000|2025-06-02 13:40:00|13302|13291|13306|13295|13309|13298|13299|13288|859
1748871900000|2025-06-02 13:45:00|13307|13296|13297|13286|13308|13297|13296|13285|197
1748872200000|2025-06-02 13:50:00|13298|13287|13295|13284|13303|13291|13293|13282|343
1748872500000|2025-06-02 13:55:00|13296|13285|13293|13281|13301|13290|13292|13280|254
1748872800000|2025-06-02 14:00:00|13292|13280|13282|13271|13293|13281|13280|13269|639
1748873100000|2025-06-02 14:05:00|13283|13272|13280|13269|13286|13275|13279|13268|490
1748873400000|2025-06-02 14:10:00|13281|13270|13283|13272|13285|13274|13277|13266|669
1748873700000|2025-06-02 14:15:00|13284|13273|13280|13269|13284|13273|13280|13269|146
1748874000000|2025-06-02 14:20:00|13281|13270|13288|13277|13289|13278|13280|13270|363
1748874300000|2025-06-02 14:25:00|13289|13278|13299|13288|13300|13288|13288|13277|394
1748874600000|2025-06-02 14:30:00|13300|13287|13299|13288|13301|13289|13295|13284|325
1748874900000|2025-06-02 14:35:00|13300|13289|13307|13296|13322|13310|13299|13288|1290
1748875200000|2025-06-02 14:40:00|13308|13297|13298|13287|13308|13297|13298|13287|327
1748875500000|2025-06-02 14:45:00|13299|13288|13293|13282|13299|13288|13292|13281|353
1748875800000|2025-06-02 14:50:00|13294|13281|13296|13285|13300|13289|13292|13280|228
1748876100000|2025-06-02 14:55:00|13295|13284|13302|13291|13303|13291|13294|13283|252
1748876400000|2025-06-02 15:00:00|13301|13290|13296|13285|13305|13294|13293|13282|396
1748876700000|2025-06-02 15:05:00|13295|13284|13306|13295|13311|13300|13295|13284|466
1748877000000|2025-06-02 15:10:00|13305|13294|13306|13295|13309|13298|13304|13293|408
1748877300000|2025-06-02 15:15:00|13307|13296|13308|13296|13309|13298|13304|13293|217
1748877600000|2025-06-02 15:20:00|13307|13295|13307|13296|13308|13297|13304|13293|178
1748877900000|2025-06-02 15:25:00|13308|13297|13301|13290|13309|13298|13300|13289|226
1748878200000|2025-06-02 15:30:00|13302|13291|13298|13287|13302|13291|13297|13286|364
1748878500000|2025-06-02 15:35:00|13299|13286|13299|13288|13301|13290|13296|13285|235
1748878800000|2025-06-02 15:40:00|13300|13289|13302|13291|13304|13293|13299|13289|145
1748879100000|2025-06-02 15:45:00|13303|13292|13300|13289|13303|13292|13299|13288|98
1748879400000|2025-06-02 15:50:00|13299|13288|13300|13289|13303|13292|13299|13288|235
1748879700000|2025-06-02 15:55:00|13299|13288|13300|13289|13300|13289|13297|13286|111
1748880000000|2025-06-02 16:00:00|13301|13290|13298|13287|13301|13290|13296|13285|91
1748880300000|2025-06-02 16:05:00|13297|13286|13299|13288|13299|13288|13297|13286|69
1748880600000|2025-06-02 16:10:00|13298|13287|13300|13289|13300|13289|13298|13286|101
1748880900000|2025-06-02 16:15:00|13301|13290|13302|13291|13303|13292|13299|13288|164
1748881200000|2025-06-02 16:20:00|13301|13290|13301|13290|13302|13291|13300|13288|92
1748881500000|2025-06-02 16:25:00|13302|13291|13301|13290|13302|13291|13297|13286|187
1748881800000|2025-06-02 16:30:00|13300|13289|13304|13293|13304|13293|13300|13289|80
1748882100000|2025-06-02 16:35:00|13303|13292|13302|13291|13303|13292|13300|13289|74
1748882400000|2025-06-02 16:40:00|13303|13292|13300|13289|13303|13292|13299|13288|120
1748882700000|2025-06-02 16:45:00|13301|13290|13301|13290|13303|13291|13299|13288|226
1748883000000|2025-06-02 16:50:00|13300|13289|13304|13292|13304|13292|13300|13289|44
1748883300000|2025-06-02 16:55:00|13303|13291|13301|13290|13303|13292|13301|13290|106
1748883600000|2025-06-02 17:00:00|13302|13289|13305|13294|13305|13294|13301|13289|118
1748883900000|2025-06-02 17:05:00|13306|13295|13310|13299|13310|13299|13305|13293|261
1748884200000|2025-06-02 17:10:00|13311|13298|13309|13298|13311|13300|13309|13297|211
1748884500000|2025-06-02 17:15:00|13310|13299|13311|13300|13312|13301|13308|13297|248
1748884800000|2025-06-02 17:20:00|13310|13299|13311|13300|13311|13300|13309|13298|102
1748885100000|2025-06-02 17:25:00|13310|13299|13308|13297|13311|13300|13306|13295|78
1748885400000|2025-06-02 17:30:00|13309|13298|13309|13298|13311|13300|13309|13297|157
1748885700000|2025-06-02 17:35:00|13308|13297|13307|13296|13309|13298|13305|13294|151
1748886000000|2025-06-02 17:40:00|13308|13297|13304|13292|13308|13297|13303|13292|309
1748886300000|2025-06-02 17:45:00|13305|13293|13309|13298|13310|13299|13304|13293|499
1748886600000|2025-06-02 17:50:00|13310|13297|13311|13300|13311|13300|13310|13297|132
1748886900000|2025-06-02 17:55:00|13310|13299|13313|13302|13313|13302|13310|13299|167
1748887200000|2025-06-02 18:00:00|13312|13301|13313|13302|13313|13302|13310|13299|210
1748887500000|2025-06-02 18:05:00|13314|13303|13313|13302|13315|13304|13311|13300|255
1748887800000|2025-06-02 18:10:00|13314|13301|13319|13308|13319|13308|13313|13301|142
1748888100000|2025-06-02 18:15:00|13320|13309|13322|13310|13324|13313|13320|13309|325
1748888400000|2025-06-02 18:20:00|13321|13309|13324|13313|13324|13313|13320|13309|215
1748888700000|2025-06-02 18:25:00|13325|13314|13330|13319|13331|13319|13325|13314|248
1748889000000|2025-06-02 18:30:00|13331|13320|13326|13315|13331|13320|13325|13314|518
1748889300000|2025-06-02 18:35:00|13325|13314|13324|13312|13330|13319|13323|13312|669
1748889600000|2025-06-02 18:40:00|13323|13313|13324.5|13314.5|13326|13315|13323|13312|58
1748889900000|2025-06-02 18:45:00|13323.5|13313.5|13323.5|13313.5|13324.5|13314.5|13323|13313|22
1748890200000|2025-06-02 18:50:00|13323|13313|13321.5|13311.5|13323.5|13313.5|13320.5|13310.5|88
1748890500000|2025-06-02 18:55:00|13322|13312|13325.5|13315.5|13325.5|13315.5|13321.5|13311.5|125
1748890800000|2025-06-02 19:00:00|13325|13315|13323.5|13313.5|13325|13315|13323.5|13313.5|51
1748891100000|2025-06-02 19:05:00|13323|13313|13324.5|13314.5|13324.5|13314.5|13322.5|13312.5|26
1748891400000|2025-06-02 19:10:00|13324|13314|13324.5|13314.5|13325.5|13315.5|13323.5|13313.5|36
1748891700000|2025-06-02 19:15:00|13324|13314|13322.5|13312.5|13324.5|13314.5|13322.5|13312.5|38
1748892000000|2025-06-02 19:20:00|13323|13313|13322.5|13312.5|13323.5|13313.5|13322.5|13312.5|18
1748892300000|2025-06-02 19:25:00|13322|13312|13325.5|13315.5|13326.5|13316.5|13321.5|13311.5|123
1748892600000|2025-06-02 19:30:00|13326|13316|13327.5|13317.5|13327.5|13317.5|13325.5|13315.5|79
1748892900000|2025-06-02 19:35:00|13326.5|13316.5|13329.5|13319.5|13330|13320|13325.5|13315.5|111
1748893200000|2025-06-02 19:40:00|13328.5|13318.5|13331|13321|13331.5|13321.5|13328.5|13318.5|139
1748893500000|2025-06-02 19:45:00|13330.5|13320.5|13331|13321|13331.5|13321.5|13329.5|13319.5|143
1748893800000|2025-06-02 19:50:00|13330.5|13320.5|13326|13316|13331.5|13321.5|13325.5|13315.5|180
1748894100000|2025-06-02 19:55:00|13325.5|13315.5|13333.5|13323.5|13335.5|13325.5|13325.5|13315.5|1155
1748894400000|2025-06-02 20:00:00|13331.5|13321.5|13332|13322|13334|13324|13330|13320|54
1748894700000|2025-06-02 20:05:00|13332.5|13322.5|13331|13321|13333.5|13323.5|13331|13321|37
1748895000000|2025-06-02 20:10:00|13330.5|13320.5|13333.5|13323.5|13333.5|13323.5|13330|13320|61
1748895300000|2025-06-02 20:15:00|13334|13324|13336|13326|13336.5|13326.5|13333|13323|90
1748895600000|2025-06-02 20:20:00|13336.5|13326.5|13336.5|13326.5|13336.5|13326.5|13335.5|13325.5|36
1748895900000|2025-06-02 20:25:00|13337|13327|13334.5|13324.5|13337.5|13327.5|13334.5|13324.5|62
1748896200000|2025-06-02 20:30:00|13334|13324|13334|13324|13334|13324|13331.5|13321.5|47
1748896500000|2025-06-02 20:35:00|13333.5|13323.5|13333|13323|13334|13324|13332.5|13322.5|15
1748896800000|2025-06-02 20:40:00|13332.5|13322.5|13332|13322|13332.5|13322.5|13331.5|13321.5|12
1748897100000|2025-06-02 20:45:00|13331.5|13321.5|13330.5|13320.5|13331.5|13321.5|13330.5|13320.5|1
1748897400000|2025-06-02 20:50:00|13331|13321|13330|13320|13331|13321|13330|13320|17
1748897700000|2025-06-02 20:55:00|13329.5|13319.5|13333|13323|13333.5|13323.5|13329.5|13319.5|85
1748898000000|2025-06-02 21:00:00|13332|13322|13336.5|13326.5|13336.5|13326.5|13332|13322|34
1748898300000|2025-06-02 21:05:00|13334|13324|13332|13322|13334|13324|13332|13322|0
1748898900000|2025-06-02 21:15:00|13338.8|13314.8|13339.4|13315.4|13339.5|13315.5|13338.8|13314.8|0
1748899200000|2025-06-02 21:20:00|13339.3|13315.3|13339.5|13315.5|13339.6|13315.6|13339.3|13315.3|0
1748899500000|2025-06-02 21:25:00|13339.4|13315.4|13339.4|13315.4|13339.5|13315.5|13339.3|13315.3|0
1748899800000|2025-06-02 21:30:00|13339.5|13315.5|13340.1|13316.1|13340.1|13316.1|13339.4|13315.4|0
1748900100000|2025-06-02 21:35:00|13340.2|13316.2|13340.2|13316.2|13341.9|13317.9|13340.2|13316.2|0
1748900400000|2025-06-02 21:40:00|13351.2|13327.2|13351.4|13327.4|13351.4|13327.4|13350.9|13326.9|0
1748900700000|2025-06-02 21:45:00|13351.2|13327.2|13350.9|13326.9|13351.4|13327.4|13350.9|13326.9|0
1748901000000|2025-06-02 21:50:00|13350.7|13326.7|13351.6|13327.6|13351.6|13327.6|13350.7|13326.7|0
1748901300000|2025-06-02 21:55:00|13351.5|13327.5|13350.7|13326.7|13351.5|13327.5|13350.4|13326.4|0
1748901600000|2025-06-02 22:00:00|13348.7|13324.7|13345.3|13321.3|13349.7|13325.7|13345.3|13321.3|0
1748901900000|2025-06-02 22:05:00|13345.2|13321.2|13345.2|13321.2|13346.3|13322.3|13345.2|13321.2|0
1748902200000|2025-06-02 22:10:00|13345.5|13321.5|13344.4|13320.4|13345.6|13321.6|13343.8|13319.8|0
1748902500000|2025-06-02 22:15:00|13344.6|13320.6|13346|13322|13346|13322|13343.8|13319.8|0
1748902800000|2025-06-02 22:20:00|13346.2|13322.2|13343.6|13319.6|13346.3|13322.3|13343.6|13319.6|0
1748903100000|2025-06-02 22:25:00|13343.3|13319.3|13341.6|13317.6|13344.8|13320.8|13340.5|13316.5|0
1748903400000|2025-06-02 22:30:00|13341.9|13317.9|13341.9|13317.9|13343|13319|13341.2|13317.2|0
1748903700000|2025-06-02 22:35:00|13342.2|13318.2|13341.9|13317.9|13343|13319|13341.6|13317.6|0
1748904000000|2025-06-02 22:40:00|13342|13318|13342.2|13318.2|13343.2|13319.2|13341.6|13317.6|0
1748904300000|2025-06-02 22:45:00|13342.1|13318.1|13342.1|13318.1|13342.8|13318.8|13341.6|13317.6|0
1748904600000|2025-06-02 22:50:00|13342.4|13318.4|13342.3|13318.3|13342.4|13318.4|13341.9|13317.9|0
1748904900000|2025-06-02 22:55:00|13342.4|13318.4|13341.4|13317.4|13342.4|13318.4|13341.1|13317.1|0
1748905200000|2025-06-02 23:00:00|13340.7|13316.7|13342.9|13318.9|13343.1|13319.1|13340|13316|0
1748905500000|2025-06-02 23:05:00|13342.6|13318.6|13342.9|13318.9|13343.2|13319.2|13340.4|13316.4|0
1748905800000|2025-06-02 23:10:00|13343.1|13319.1|13342.1|13318.1|13344.6|13320.6|13341.6|13317.6|0
1748906100000|2025-06-02 23:15:00|13341.9|13317.9|13340.4|13316.4|13342.1|13318.1|13339|13315|0
1748906400000|2025-06-02 23:20:00|13340.3|13316.3|13340.3|13316.3|13341.3|13317.3|13339.9|13315.9|0
1748906700000|2025-06-02 23:25:00|13340.5|13316.5|13346.8|13322.8|13346.8|13322.8|13328.7|13304.7|0
1748907000000|2025-06-02 23:30:00|13347.2|13323.2|13339.9|13315.9|13347.4|13323.4|13339.5|13315.5|0
1748907300000|2025-06-02 23:35:00|13339.8|13315.8|13337.1|13313.1|13340.5|13316.5|13336.1|13312.1|0
1748907600000|2025-06-02 23:40:00|13337|13313|13339.4|13315.4|13340.2|13316.2|13336.3|13312.3|0
1748907900000|2025-06-02 23:45:00|13339.2|13315.2|13337.1|13313.1|13340.2|13316.2|13336.6|13312.6|0
1748908200000|2025-06-02 23:50:00|13337.2|13313.2|13333.6|13309.6|13337.4|13313.4|13333.5|13309.5|0
1748908500000|2025-06-02 23:55:00|13333.8|13309.8|13333.5|13309.5|13333.8|13309.8|13332.5|13308.5|0
1748908800000|2025-06-03 00:00:00|13333.7|13309.7|13334.8|13310.8|13334.8|13310.8|13332|13308|0
1748909100000|2025-06-03 00:05:00|13334.5|13310.5|13332.6|13308.6|13334.6|13310.6|13332.3|13308.3|0
1748909400000|2025-06-03 00:10:00|13332.4|13308.4|13333.2|13309.2|13334|13310|13331.4|13307.4|0
1748909700000|2025-06-03 00:15:00|13332.9|13308.9|13334.8|13310.8|13335.1|13311.1|13332.6|13308.6|0
1748910000000|2025-06-03 00:20:00|13334.6|13310.6|13334.1|13310.1|13334.8|13310.8|13333.1|13309.1|0
1748910300000|2025-06-03 00:25:00|13334|13310|13334.2|13310.2|13336.5|13312.5|13332.7|13308.7|0
1748910600000|2025-06-03 00:30:00|13334.1|13310.1|13336.4|13312.4|13337|13313|13333.7|13309.7|0
1748910900000|2025-06-03 00:35:00|13336.5|13312.5|13336.4|13312.4|13337.8|13313.8|13335.8|13311.8|0
1748911200000|2025-06-03 00:40:00|13336.5|13312.5|13337.3|13313.3|13338.1|13314.1|13336.5|13312.5|0
1748911500000|2025-06-03 00:45:00|13337.1|13313.1|13336.7|13312.7|13337.6|13313.6|13336.7|13312.7|0
1748911800000|2025-06-03 00:50:00|13336.9|13312.9|13334.7|13310.7|13336.9|13312.9|13334.6|13310.6|0
1748912100000|2025-06-03 00:55:00|13335|13311|13335.9|13311.9|13335.9|13311.9|13334.9|13310.9|0
1748912400000|2025-06-03 01:00:00|13334|13324|13322|13312|13349|13339|13314|13304|3657
1748912700000|2025-06-03 01:05:00|13321|13311|13320|13310|13329|13319|13318|13308|1011
1748913000000|2025-06-03 01:10:00|13321|13311|13317|13307|13324|13314|13317|13307|352
1748913300000|2025-06-03 01:15:00|13316|13306|13334|13324|13337|13327|13310|13300|3262
1748913600000|2025-06-03 01:20:00|13335|13325|13333|13323|13336|13326|13321|13311|1813
1748913900000|2025-06-03 01:25:00|13334|13324|13330|13320|13337|13327|13322|13312|3908
1748914200000|2025-06-03 01:30:00|13329|13319|13342|13332|13375|13365|13328|13318|28335
1748914500000|2025-06-03 01:35:00|13341|13331|13357|13347|13370|13360|13315|13305|18395
1748914800000|2025-06-03 01:40:00|13355|13345|13373|13363|13377|13367|13338|13328|10042
1748915100000|2025-06-03 01:45:00|13374|13364|13403|13393|13411|13401|13367|13357|9627
1748915400000|2025-06-03 01:50:00|13405|13395|13404|13394|13411|13401|13393|13383|7310
1748915700000|2025-06-03 01:55:00|13403|13393|13387.5|13377.5|13404|13394|13376|13366|6893
1748916000000|2025-06-03 02:00:00|13386.5|13376.5|13369.5|13359.5|13398.5|13388.5|13356.5|13346.5|7842
1748916300000|2025-06-03 02:05:00|13370.5|13360.5|13350.5|13340.5|13372.5|13362.5|13350.5|13340.5|4786
1748916600000|2025-06-03 02:10:00|13349.5|13339.5|13362.5|13352.5|13370.5|13360.5|13347.5|13337.5|5695
1748916900000|2025-06-03 02:15:00|13363.5|13353.5|13364.5|13354.5|13371.5|13361.5|13352.5|13342.5|4358
1748917200000|2025-06-03 02:20:00|13362.5|13352.5|13362.5|13352.5|13368.5|13358.5|13356.5|13346.5|5017
1748917500000|2025-06-03 02:25:00|13361.5|13351.5|13371.5|13361.5|13374.5|13364.5|13353.5|13343.5|6211
1748917800000|2025-06-03 02:30:00|13372.5|13362.5|13376.5|13366.5|13382.5|13372.5|13366.5|13356.5|3736
1748918100000|2025-06-03 02:35:00|13374.5|13364.5|13398.5|13388.5|13402.5|13392.5|13374.5|13364.5|4887
1748918400000|2025-06-03 02:40:00|13396.5|13386.5|13410.5|13400.5|13414.5|13404.5|13388.5|13378.5|4148
1748918700000|2025-06-03 02:45:00|13409.5|13399.5|13406.5|13396.5|13417.5|13407.5|13401.5|13391.5|4075
1748919000000|2025-06-03 02:50:00|13405.5|13395.5|13408.5|13398.5|13424.5|13414.5|13405.5|13395.5|3445
1748919300000|2025-06-03 02:55:00|13407.5|13397.5|13427.5|13417.5|13430.5|13420.5|13404.5|13394.5|3594
1748919600000|2025-06-03 03:00:00|13428.5|13418.5|13471.5|13461.5|13471.5|13461.5|13427.5|13417.5|10193
1748919900000|2025-06-03 03:05:00|13472.5|13462.5|13474.5|13464.5|13484.5|13474.5|13459.5|13449.5|10498
1748920200000|2025-06-03 03:10:00|13475.5|13465.5|13480.5|13470.5|13481.5|13471.5|13464.5|13454.5|5349
1748920500000|2025-06-03 03:15:00|13479.5|13469.5|13461.5|13451.5|13484.5|13474.5|13460.5|13450.5|2737
1748920800000|2025-06-03 03:20:00|13460.5|13450.5|13463.5|13453.5|13471.5|13461.5|13455.5|13445.5|2356
1748921100000|2025-06-03 03:25:00|13462.5|13452.5|13451.5|13441.5|13471.5|13461.5|13449.5|13439.5|2320
1748921400000|2025-06-03 03:30:00|13452.5|13442.5|13449.5|13439.5|13456.5|13446.5|13447.5|13437.5|736
1748921700000|2025-06-03 03:35:00|13448.5|13438.5|13433.5|13423.5|13450.5|13440.5|13429.5|13419.5|1934
1748922000000|2025-06-03 03:40:00|13432.5|13422.5|13428.5|13418.5|13433.5|13423.5|13421.5|13411.5|1172
1748922300000|2025-06-03 03:45:00|13429.5|13419.5|13433.5|13423.5|13434.5|13424.5|13427.5|13417.5|720
1748922600000|2025-06-03 03:50:00|13434.5|13424.5|13433.5|13423.5|13434.5|13424.5|13429.5|13419.5|445
1748922900000|2025-06-03 03:55:00|13434.5|13424.5|13436.5|13426.5|13437.5|13427.5|13433.5|13423.5|493
1748923200000|2025-06-03 04:00:00|13435.5|13425.5|13433.5|13423.5|13437.5|13427.5|13431.5|13421.5|313
1748923500000|2025-06-03 04:05:00|13434.5|13424.5|13431.5|13421.5|13435.5|13425.5|13429.5|13419.5|725
1748923800000|2025-06-03 04:10:00|13430.5|13420.5|13429.5|13419.5|13433.5|13423.5|13428.5|13418.5|469
1748924100000|2025-06-03 04:15:00|13428.5|13418.5|13427.5|13417.5|13430.5|13420.5|13426.5|13416.5|389
1748924400000|2025-06-03 04:20:00|13428.5|13418.5|13430.5|13420.5|13430.5|13420.5|13427.5|13417.5|222
1748924700000|2025-06-03 04:25:00|13431.5|13421.5|13427.5|13417.5|13431.5|13421.5|13426.5|13416.5|293
1748925000000|2025-06-03 04:30:00|13428.5|13418.5|13429.5|13419.5|13432.5|13422.5|13427.5|13417.5|448
1748925300000|2025-06-03 04:35:00|13428.5|13418.5|13427.5|13417.5|13429.5|13419.5|13426.5|13416.5|283
1748925600000|2025-06-03 04:40:00|13428.5|13418.5|13431.5|13421.5|13433.5|13423.5|13428.5|13418.5|335
1748925900000|2025-06-03 04:45:00|13432.5|13422.5|13432.5|13422.5|13437.5|13427.5|13431.5|13421.5|534
1748926200000|2025-06-03 04:50:00|13433.5|13423.5|13429.5|13419.5|13433.5|13423.5|13429.5|13419.5|390
1748926500000|2025-06-03 04:55:00|13430.5|13420.5|13434.5|13424.5|13434.5|13424.5|13429.5|13419.5|997
1748926800000|2025-06-03 05:00:00|13433.5|13423.5|13431.5|13421.5|13437.5|13427.5|13414.5|13404.5|8177
1748927100000|2025-06-03 05:05:00|13430.5|13420.5|13420.5|13410.5|13433.5|13423.5|13409.5|13399.5|4827
1748927400000|2025-06-03 05:10:00|13419.5|13409.5|13417.5|13407.5|13423.5|13413.5|13414.5|13404.5|2381
1748927700000|2025-06-03 05:15:00|13416.5|13406.5|13410.5|13400.5|13418.5|13408.5|13401.5|13391.5|3665
1748928000000|2025-06-03 05:20:00|13411.5|13401.5|13406.5|13396.5|13417.5|13407.5|13405.5|13395.5|2305
1748928300000|2025-06-03 05:25:00|13407.5|13397.5|13401.5|13391.5|13411.5|13401.5|13397.5|13387.5|2296
1748928600000|2025-06-03 05:30:00|13402.5|13392.5|13398.5|13388.5|13402.5|13392.5|13388.5|13378.5|3838
1748928900000|2025-06-03 05:35:00|13399.5|13389.5|13399.5|13389.5|13404.5|13394.5|13392.5|13382.5|3386
1748929200000|2025-06-03 05:40:00|13400.5|13390.5|13397.5|13387.5|13400.5|13390.5|13388.5|13378.5|3322
1748929500000|2025-06-03 05:45:00|13396.5|13386.5|13391.5|13381.5|13402.5|13392.5|13391.5|13381.5|4483
1748929800000|2025-06-03 05:50:00|13392.5|13382.5|13406.5|13396.5|13406.5|13396.5|13387.5|13377.5|4964
1748930100000|2025-06-03 05:55:00|13405.5|13395.5|13402.5|13392.5|13409.5|13399.5|13402.5|13392.5|3020
1748930400000|2025-06-03 06:00:00|13403.5|13393.5|13408.5|13398.5|13411.5|13401.5|13400.5|13390.5|3177
1748930700000|2025-06-03 06:05:00|13409.5|13399.5|13406.5|13396.5|13410.5|13400.5|13401.5|13391.5|3210
1748931000000|2025-06-03 06:10:00|13407.5|13397.5|13400.5|13390.5|13407.5|13397.5|13397.5|13387.5|3648
1748931300000|2025-06-03 06:15:00|13401.5|13391.5|13402.5|13392.5|13407.5|13397.5|13399.5|13389.5|2877
1748931600000|2025-06-03 06:20:00|13403.5|13393.5|13411.5|13401.5|13413.5|13403.5|13400.5|13390.5|2130
1748931900000|2025-06-03 06:25:00|13412.5|13402.5|13399.5|13389.5|13412.5|13402.5|13398.5|13388.5|3552
1748932200000|2025-06-03 06:30:00|13400.5|13390.5|13406.5|13396.5|13412.5|13402.5|13398.5|13388.5|4034
1748932500000|2025-06-03 06:35:00|13405.5|13395.5|13409.5|13399.5|13413.5|13403.5|13404.5|13394.5|2716
1748932800000|2025-06-03 06:40:00|13410.5|13400.5|13401.5|13391.5|13410.5|13400.5|13400.5|13390.5|3310
1748933100000|2025-06-03 06:45:00|13402.5|13392.5|13397.5|13387.5|13406.5|13396.5|13397.5|13387.5|3992
1748933400000|2025-06-03 06:50:00|13398.5|13388.5|13402.5|13392.5|13403.5|13393.5|13396.5|13386.5|4064
1748933700000|2025-06-03 06:55:00|13401.5|13391.5|13424.5|13414.5|13424.5|13414.5|13398.5|13388.5|8652
1748934000000|2025-06-03 07:00:00|13422.5|13413.5|13428.5|13416.5|13428.5|13416.5|13414.5|13403.5|3342
1748934300000|2025-06-03 07:05:00|13429.5|13417.5|13430.5|13419.5|13433.5|13422.5|13422.5|13411.5|2156
1748934600000|2025-06-03 07:10:00|13431.5|13418.5|13419.5|13408.5|13434.5|13423.5|13416.5|13405.5|1568
1748934900000|2025-06-03 07:15:00|13420.5|13409.5|13413.5|13402.5|13420.5|13409.5|13410.5|13399.5|1077
1748935200000|2025-06-03 07:20:00|13412.5|13401.5|13402.5|13391.5|13412.5|13401.5|13394.5|13383.5|1763
1748935500000|2025-06-03 07:25:00|13401.5|13390.5|13408.5|13397.5|13410.5|13399.5|13401.5|13390.5|703
1748935800000|2025-06-03 07:30:00|13409.5|13398.5|13404.5|13393.5|13413.5|13402.5|13404.5|13393.5|667
1748936100000|2025-06-03 07:35:00|13406.5|13395.5|13407.5|13396.5|13408.5|13397.5|13404.5|13393.5|651
1748936400000|2025-06-03 07:40:00|13408.5|13397.5|13406.5|13395.5|13409.5|13398.5|13402.5|13391.5|998
1748936700000|2025-06-03 07:45:00|13405.5|13394.5|13403.5|13392.5|13406.5|13394.5|13401.5|13390.5|759
1748937000000|2025-06-03 07:50:00|13404.5|13393.5|13408.5|13397.5|13409.5|13398.5|13403.5|13392.5|225
1748937300000|2025-06-03 07:55:00|13407.5|13396.5|13406.5|13395.5|13408.5|13397.5|13402.5|13391.5|643
1748937600000|2025-06-03 08:00:00|13405.5|13394.5|13407.5|13396.5|13407.5|13396.5|13402.5|13390.5|623
1748937900000|2025-06-03 08:05:00|13408.5|13397.5|13403.5|13392.5|13409.5|13398.5|13401.5|13390.5|680
1748938200000|2025-06-03 08:10:00|13404.5|13393.5|13399.5|13388.5|13404.5|13393.5|13396.5|13385.5|504
1748938500000|2025-06-03 08:15:00|13398.5|13387.5|13400.5|13389.5|13404.5|13393.5|13398.5|13387.5|581
1748938800000|2025-06-03 08:20:00|13399.5|13388.5|13403.5|13392.5|13406.5|13395.5|13399.5|13388.5|419
1748939100000|2025-06-03 08:25:00|13402.5|13391.5|13403.5|13390.5|13403.5|13391.5|13397.5|13386.5|1249
1748939400000|2025-06-03 08:30:00|13408.5|13384.5|13411.3|13387.3|13412.4|13388.4|13408.4|13384.4|0
1748939700000|2025-06-03 08:35:00|13411.8|13387.8|13415.9|13391.9|13416.5|13392.5|13411.8|13387.8|312
1748940000000|2025-06-03 08:40:00|13416|13392|13415.7|13391.7|13416.3|13392.3|13412.6|13388.6|0
1748940300000|2025-06-03 08:45:00|13415.8|13391.8|13414.1|13390.1|13415.9|13391.9|13412.5|13388.5|96
1748940600000|2025-06-03 08:50:00|13414.2|13390.2|13416.5|13392.5|13417.7|13393.7|13413.7|13389.7|34
1748940900000|2025-06-03 08:55:00|13416.6|13392.6|13417.3|13393.3|13417.9|13393.9|13416.2|13392.2|17
1748941200000|2025-06-03 09:00:00|13403.5|13391.5|13400.5|13388.5|13403.5|13392.5|13394.5|13382.5|816
1748941500000|2025-06-03 09:05:00|13399.5|13387.5|13395.5|13383.5|13400.5|13388.5|13389.5|13377.5|615
1748941800000|2025-06-03 09:10:00|13394.5|13382.5|13397.5|13386.5|13398.5|13386.5|13393.5|13381.5|103
1748942100000|2025-06-03 09:15:00|13398.5|13387.5|13404.5|13392.5|13405.5|13394.5|13398.5|13387.5|326
1748942400000|2025-06-03 09:20:00|13403.5|13393.5|13406.5|13394.5|13406.5|13395.5|13399.5|13387.5|189
1748942700000|2025-06-03 09:25:00|13405.5|13395.5|13401.5|13390.5|13406.5|13395.5|13401.5|13390.5|74
1748943000000|2025-06-03 09:30:00|13402.5|13391.5|13402.5|13391.5|13403.5|13392.5|13398.5|13387.5|105
1748943300000|2025-06-03 09:35:00|13403.5|13392.5|13404.5|13393.5|13405.5|13393.5|13401.5|13390.5|143
1748943600000|2025-06-03 09:40:00|13405.5|13394.5|13405.5|13394.5|13407.5|13396.5|13404.5|13393.5|172
1748943900000|2025-06-03 09:45:00|13404.5|13393.5|13405.5|13394.5|13406.5|13395.5|13399.5|13388.5|266
1748944200000|2025-06-03 09:50:00|13404.5|13393.5|13402.5|13391.5|13406.5|13395.5|13401.5|13390.5|298
1748944500000|2025-06-03 09:55:00|13401.5|13390.5|13401.5|13390.5|13403.5|13392.5|13399.5|13388.5|249
1748944800000|2025-06-03 10:00:00|13400.5|13389.5|13399.5|13388.5|13404.5|13392.5|13396.5|13385.5|836
1748945100000|2025-06-03 10:05:00|13400.5|13387.5|13400.5|13389.5|13401.5|13390.5|13399.5|13387.5|200
1748945400000|2025-06-03 10:10:00|13401.5|13390.5|13398.5|13387.5|13401.5|13390.5|13397.5|13385.5|140
1748945700000|2025-06-03 10:15:00|13399.5|13388.5|13400.5|13389.5|13400.5|13389.5|13398.5|13387.5|91
1748946000000|2025-06-03 10:20:00|13399.5|13388.5|13398.5|13386.5|13400.5|13389.5|13396.5|13385.5|159
1748946300000|2025-06-03 10:25:00|13397.5|13387.5|13401.5|13389.5|13401.5|13390.5|13397.5|13387.5|179
1748946600000|2025-06-03 10:30:00|13400.5|13390.5|13399.5|13388.5|13401.5|13390.5|13398.5|13387.5|105
1748946900000|2025-06-03 10:35:00|13400.5|13389.5|13401.5|13390.5|13401.5|13390.5|13399.5|13388.5|77
1748947200000|2025-06-03 10:40:00|13400.5|13389.5|13396.5|13385.5|13402.5|13391.5|13396.5|13385.5|754
1748947500000|2025-06-03 10:45:00|13395.5|13384.5|13390.5|13379.5|13395.5|13385.5|13386.5|13375.5|2041
1748947800000|2025-06-03 10:50:00|13391.5|13380.5|13392.5|13381.5|13392.5|13381.5|13389.5|13378.5|225
1748948100000|2025-06-03 10:55:00|13393.5|13382.5|13392.5|13381.5|13394.5|13383.5|13391.5|13380.5|155
1748948400000|2025-06-03 11:00:00|13393.5|13382.5|13388.5|13377.5|13393.5|13382.5|13387.5|13375.5|300
1748948700000|2025-06-03 11:05:00|13389.5|13378.5|13392.5|13381.5|13392.5|13381.5|13388.5|13377.5|157
1748949000000|2025-06-03 11:10:00|13391.5|13380.5|13390.5|13379.5|13391.5|13380.5|13389.5|13378.5|142
1748949300000|2025-06-03 11:15:00|13389.5|13378.5|13382.5|13371.5|13390.5|13379.5|13382.5|13370.5|419
1748949600000|2025-06-03 11:20:00|13383.5|13370.5|13381.5|13370.5|13383.5|13372.5|13381.5|13370.5|270
1748949900000|2025-06-03 11:25:00|13382.5|13369.5|13387.5|13376.5|13388.5|13377.5|13380.5|13369.5|223
1748950200000|2025-06-03 11:30:00|13386.5|13375.5|13390.5|13379.5|13391.5|13380.5|13386.5|13375.5|492
1748950500000|2025-06-03 11:35:00|13389.5|13378.5|13388.5|13377.5|13391.5|13380.5|13388.5|13377.5|210
1748950800000|2025-06-03 11:40:00|13389.5|13378.5|13390.5|13379.5|13391.5|13380.5|13386.5|13375.5|533
1748951100000|2025-06-03 11:45:00|13389.5|13378.5|13387.5|13376.5|13391.5|13380.5|13386.5|13375.5|162
1748951400000|2025-06-03 11:50:00|13388.5|13375.5|13388.5|13377.5|13389.5|13378.5|13387.5|13375.5|86
1748951700000|2025-06-03 11:55:00|13389.5|13378.5|13387.5|13376.5|13389.5|13378.5|13386.5|13375.5|51
1748952000000|2025-06-03 12:00:00|13388.5|13377.5|13388.5|13376.5|13391.5|13380.5|13387.5|13376.5|466
1748952300000|2025-06-03 12:05:00|13387.5|13377.5|13386.5|13375.5|13387.5|13377.5|13384.5|13373.5|134
1748952600000|2025-06-03 12:10:00|13387.5|13376.5|13387.5|13376.5|13390.5|13378.5|13386.5|13375.5|349
1748952900000|2025-06-03 12:15:00|13388.5|13377.5|13388.5|13377.5|13389.5|13378.5|13386.5|13375.5|92
1748953200000|2025-06-03 12:20:00|13389.5|13378.5|13393.5|13382.5|13394.5|13383.5|13387.5|13376.5|544
1748953500000|2025-06-03 12:25:00|13394.5|13381.5|13393.5|13381.5|13395.5|13383.5|13391.5|13380.5|631
1748953800000|2025-06-03 12:30:00|13392.5|13382.5|13391.5|13380.5|13395.5|13383.5|13389.5|13378.5|980
1748954100000|2025-06-03 12:35:00|13392.5|13381.5|13397.5|13386.5|13397.5|13386.5|13391.5|13380.5|1893
1748954400000|2025-06-03 12:40:00|13398.5|13387.5|13407.5|13396.5|13410.5|13399.5|13398.5|13386.5|1625
1748954700000|2025-06-03 12:45:00|13406.5|13395.5|13408.5|13397.5|13408.5|13397.5|13402.5|13391.5|461
1748955000000|2025-06-03 12:50:00|13407.5|13396.5|13406.5|13395.5|13408.5|13397.5|13404.5|13393.5|555
1748955300000|2025-06-03 12:55:00|13405.5|13394.5|13414.5|13403.5|13414.5|13403.5|13405.5|13394.5|518
1748955600000|2025-06-03 13:00:00|13413.5|13402.5|13415.5|13404.5|13415.5|13404.5|13410.5|13399.5|309
1748955900000|2025-06-03 13:05:00|13416.5|13405.5|13419.5|13408.5|13420.5|13409.5|13415.5|13404.5|445
1748956200000|2025-06-03 13:10:00|13420.5|13407.5|13418.5|13407.5|13421.5|13410.5|13418.5|13407.5|222
1748956500000|2025-06-03 13:15:00|13419.5|13408.5|13415.5|13404.5|13419.5|13408.5|13415.5|13403.5|428
1748956800000|2025-06-03 13:20:00|13416.5|13403.5|13413.5|13401.5|13416.5|13403.5|13411.5|13399.5|122
1748957100000|2025-06-03 13:25:00|13412.5|13400.5|13412.5|13401.5|13413.5|13402.5|13409.5|13398.5|180
1748957400000|2025-06-03 13:30:00|13413.5|13400.5|13410.5|13399.5|13414.5|13402.5|13408.5|13397.5|605
1748957700000|2025-06-03 13:35:00|13411.5|13400.5|13412.5|13401.5|13415.5|13404.5|13401.5|13390.5|682
1748958000000|2025-06-03 13:40:00|13413.5|13402.5|13411.5|13400.5|13415.5|13404.5|13407.5|13396.5|560
1748958300000|2025-06-03 13:45:00|13412.5|13401.5|13400.5|13389.5|13412.5|13401.5|13400.5|13388.5|379
1748958600000|2025-06-03 13:50:00|13401.5|13390.5|13405.5|13394.5|13405.5|13394.5|13400.5|13389.5|387
1748958900000|2025-06-03 13:55:00|13404.5|13393.5|13401.5|13386.5|13405.5|13394.5|13398.5|13386.5|269
1748959200000|2025-06-03 14:00:00|13402.5|13389.5|13395.5|13384.5|13402.5|13391.5|13392.5|13381.5|563
1748959500000|2025-06-03 14:05:00|13394.5|13383.5|13394.5|13383.5|13397.5|13386.5|13388.5|13377.5|574
1748959800000|2025-06-03 14:10:00|13393.5|13382.5|13396.5|13385.5|13399.5|13388.5|13393.5|13382.5|343
1748960100000|2025-06-03 14:15:00|13395.5|13384.5|13399.5|13388.5|13401.5|13390.5|13394.5|13383.5|324
1748960400000|2025-06-03 14:20:00|13400.5|13389.5|13401.5|13390.5|13403.5|13392.5|13399.5|13388.5|275
1748960700000|2025-06-03 14:25:00|13400.5|13389.5|13404.5|13393.5|13404.5|13393.5|13397.5|13386.5|134
1748961000000|2025-06-03 14:30:00|13403.5|13392.5|13400.5|13389.5|13405.5|13394.5|13398.5|13387.5|331
1748961300000|2025-06-03 14:35:00|13399.5|13388.5|13402.5|13391.5|13406.5|13394.5|13399.5|13388.5|244
1748961600000|2025-06-03 14:40:00|13403.5|13392.5|13407.5|13395.5|13407.5|13396.5|13403.5|13392.5|178
1748961900000|2025-06-03 14:45:00|13406.5|13396.5|13407.5|13396.5|13408.5|13396.5|13404.5|13393.5|108
1748962200000|2025-06-03 14:50:00|13408.5|13397.5|13408.5|13397.5|13410.5|13399.5|13404.5|13393.5|194
1748962500000|2025-06-03 14:55:00|13409.5|13398.5|13411.5|13400.5|13413.5|13401.5|13407.5|13396.5|132
1748962800000|2025-06-03 15:00:00|13410.5|13399.5|13415.5|13404.5|13417.5|13406.5|13410.5|13399.5|192
1748963100000|2025-06-03 15:05:00|13414.5|13403.5|13417.5|13406.5|13419.5|13408.5|13412.5|13401.5|283
1748963400000|2025-06-03 15:10:00|13418.5|13407.5|13414.5|13403.5|13418.5|13407.5|13413.5|13402.5|177
1748963700000|2025-06-03 15:15:00|13415.5|13404.5|13410.5|13399.5|13415.5|13404.5|13409.5|13398.5|272
1748964000000|2025-06-03 15:20:00|13409.5|13398.5|13412.5|13400.5|13412.5|13401.5|13407.5|13396.5|624
1748964300000|2025-06-03 15:25:00|13413.5|13401.5|13412.5|13401.5|13413.5|13402.5|13408.5|13397.5|310
1748964600000|2025-06-03 15:30:00|13411.5|13400.5|13413.5|13401.5|13414.5|13402.5|13409.5|13398.5|175
1748964900000|2025-06-03 15:35:00|13412.5|13402.5|13411.5|13400.5|13414.5|13403.5|13411.5|13400.5|117
1748965200000|2025-06-03 15:40:00|13410.5|13399.5|13412.5|13401.5|13413.5|13402.5|13409.5|13398.5|98
1748965500000|2025-06-03 15:45:00|13411.5|13400.5|13419.5|13408.5|13419.5|13408.5|13411.5|13400.5|232
1748965800000|2025-06-03 15:50:00|13420.5|13409.5|13416.5|13405.5|13422.5|13410.5|13414.5|13403.5|576
1748966100000|2025-06-03 15:55:00|13415.5|13404.5|13418.5|13407.5|13420.5|13409.5|13414.5|13403.5|475
1748966400000|2025-06-03 16:00:00|13419.5|13406.5|13418.5|13407.5|13420.5|13409.5|13416.5|13405.5|550
1748966700000|2025-06-03 16:05:00|13419.5|13408.5|13423.5|13412.5|13423.5|13412.5|13419.5|13407.5|213
1748967000000|2025-06-03 16:10:00|13422.5|13411.5|13420.5|13409.5|13424.5|13413.5|13419.5|13408.5|446
1748967300000|2025-06-03 16:15:00|13421.5|13408.5|13420.5|13409.5|13424.5|13413.5|13420.5|13408.5|567
1748967600000|2025-06-03 16:20:00|13421.5|13410.5|13420.5|13408.5|13422.5|13410.5|13418.5|13407.5|81
1748967900000|2025-06-03 16:25:00|13419.5|13409.5|13418.5|13407.5|13420.5|13409.5|13418.5|13407.5|27
1748968200000|2025-06-03 16:30:00|13417.5|13406.5|13416.5|13405.5|13418.5|13407.5|13416.5|13405.5|70
1748968500000|2025-06-03 16:35:00|13417.5|13406.5|13420.5|13408.5|13420.5|13409.5|13416.5|13406.5|341
1748968800000|2025-06-03 16:40:00|13419.5|13407.5|13421.5|13409.5|13421.5|13410.5|13418.5|13407.5|338
1748969100000|2025-06-03 16:45:00|13420.5|13408.5|13421.5|13409.5|13421.5|13410.5|13419.5|13408.5|1164
1748969400000|2025-06-03 16:50:00|13420.5|13410.5|13420.5|13409.5|13421.5|13410.5|13419.5|13408.5|77
1748969700000|2025-06-03 16:55:00|13421.5|13408.5|13421.5|13409.5|13421.5|13410.5|13420.5|13408.5|552
1748970000000|2025-06-03 17:00:00|13420.5|13408.5|13423.5|13412.5|13423.5|13412.5|13419.5|13408.5|186
1748970300000|2025-06-03 17:05:00|13424.5|13413.5|13423.5|13411.5|13424.5|13413.5|13422.5|13411.5|208
1748970600000|2025-06-03 17:10:00|13424.5|13412.5|13424.5|13413.5|13425.5|13414.5|13424.5|13411.5|143
1748970900000|2025-06-03 17:15:00|13425.5|13414.5|13425.5|13414.5|13426.5|13415.5|13424.5|13413.5|110
1748971200000|2025-06-03 17:20:00|13426.5|13413.5|13425.5|13413.5|13426.5|13415.5|13424.5|13413.5|118
1748971500000|2025-06-03 17:25:00|13424.5|13414.5|13425.5|13414.5|13425.5|13414.5|13424.5|13413.5|68
1748971800000|2025-06-03 17:30:00|13424.5|13413.5|13424.5|13413.5|13425.5|13414.5|13424.5|13413.5|81
1748972100000|2025-06-03 17:35:00|13423.5|13412.5|13426.5|13414.5|13426.5|13415.5|13423.5|13412.5|75
1748972400000|2025-06-03 17:40:00|13427.5|13415.5|13426.5|13414.5|13427.5|13416.5|13424.5|13413.5|88
1748972700000|2025-06-03 17:45:00|13425.5|13415.5|13424.5|13413.5|13425.5|13415.5|13423.5|13412.5|55
1748973000000|2025-06-03 17:50:00|13423.5|13412.5|13424.5|13413.5|13425.5|13413.5|13422.5|13411.5|55
1748973300000|2025-06-03 17:55:00|13423.5|13412.5|13423.5|13412.5|13425.5|13414.5|13423.5|13411.5|110
1748973600000|2025-06-03 18:00:00|13424.5|13414.5|13422.5|13411.5|13425.5|13414.5|13419.5|13408.5|591
1748973900000|2025-06-03 18:05:00|13421.5|13410.5|13422.5|13410.5|13422.5|13411.5|13420.5|13409.5|56
1748974200000|2025-06-03 18:10:00|13421.5|13411.5|13421.5|13410.5|13422.5|13411.5|13419.5|13408.5|40
1748974500000|2025-06-03 18:15:00|13422.5|13411.5|13423.5|13411.5|13423.5|13411.5|13420.5|13409.5|42
1748974800000|2025-06-03 18:20:00|13422.5|13412.5|13422.5|13411.5|13423.5|13412.5|13422.5|13411.5|37
1748975100000|2025-06-03 18:25:00|13423.5|13412.5|13421.5|13410.5|13423.5|13412.5|13421.5|13410.5|45
1748975400000|2025-06-03 18:30:00|13422.5|13411.5|13424.5|13413.5|13424.5|13413.5|13421.5|13410.5|86
1748975700000|2025-06-03 18:35:00|13423.5|13412.5|13424.5|13413.5|13425.5|13413.5|13423.5|13412.5|79
1748976000000|2025-06-03 18:40:00|13425.5|13414.5|13425.5|13415.5|13426.5|13415.5|13424.5|13412.5|64
1748976300000|2025-06-03 18:45:00|13425|13415|13426|13416|13426|13416|13424|13414|37
1748976600000|2025-06-03 18:50:00|13425.5|13415.5|13425|13415|13426|13416|13424.5|13414.5|41
1748976900000|2025-06-03 18:55:00|13427|13417|13429|13419|13429|13419|13425|13415|639
1748977200000|2025-06-03 19:00:00|13428.5|13418.5|13427|13417|13430|13420|13427|13417|262
1748977500000|2025-06-03 19:05:00|13426.5|13416.5|13426|13416|13426.5|13416.5|13424.5|13414.5|39
1748977800000|2025-06-03 19:10:00|13425.5|13415.5|13426|13416|13426|13416|13425|13415|36
1748978100000|2025-06-03 19:15:00|13425.5|13415.5|13427|13417|13427|13417|13424.5|13414.5|59
1748978400000|2025-06-03 19:20:00|13426|13416|13426|13416|13427|13417|13423.5|13413.5|77
1748978700000|2025-06-03 19:25:00|13425.5|13415.5|13425|13415|13426|13416|13423|13413|106
1748979000000|2025-06-03 19:30:00|13424.5|13414.5|13425|13415|13425.5|13415.5|13424|13414|20
1748979300000|2025-06-03 19:35:00|13424.5|13414.5|13424.5|13414.5|13425|13415|13424|13414|40
1748979600000|2025-06-03 19:40:00|13425|13415|13423|13413|13425|13415|13421.5|13411.5|72
1748979900000|2025-06-03 19:45:00|13422.5|13412.5|13420.5|13410.5|13423|13413|13419.5|13409.5|177
1748980200000|2025-06-03 19:50:00|13420|13410|13420.5|13410.5|13421|13411|13418.5|13408.5|432
1748980500000|2025-06-03 19:55:00|13420|13410|13418|13408|13422|13412|13416.5|13406.5|1903
1748980800000|2025-06-03 20:00:00|13417.5|13407.5|13421|13411|13421|13411|13416|13406|390
1748981100000|2025-06-03 20:05:00|13420|13410|13420.5|13410.5|13420.5|13410.5|13420|13410|4
1748981400000|2025-06-03 20:10:00|13420|13410|13420|13410|13420|13410|13418.5|13408.5|83
1748981700000|2025-06-03 20:15:00|13420.5|13410.5|13419.5|13409.5|13421|13411|13418.5|13408.5|64
1748982000000|2025-06-03 20:20:00|13419|13409|13418.5|13408.5|13419.5|13409.5|13418.5|13408.5|32
1748982300000|2025-06-03 20:25:00|13419|13409|13418.5|13408.5|13419.5|13409.5|13418.5|13408.5|59
1748982600000|2025-06-03 20:30:00|13419.5|13409.5|13420.5|13410.5|13420.5|13410.5|13418.5|13408.5|49
1748982900000|2025-06-03 20:35:00|13420|13410|13420.5|13410.5|13421|13411|13419.5|13409.5|106
1748983200000|2025-06-03 20:40:00|13421|13411|13422.5|13412.5|13422.5|13412.5|13420|13410|76
1748983500000|2025-06-03 20:45:00|13422|13412|13420.5|13410.5|13422|13412|13420.5|13410.5|15
1748983800000|2025-06-03 20:50:00|13419.5|13409.5|13419.5|13409.5|13420.5|13410.5|13418.5|13408.5|26
1748984100000|2025-06-03 20:55:00|13420|13410|13420.5|13410.5|13421.5|13411.5|13419.5|13409.5|53
1748984400000|2025-06-03 21:00:00|13420|13410|13420.5|13410.5|13420.5|13410.5|13419.5|13409.5|19
1748984700000|2025-06-03 21:05:00|13423|13413|13423.8|13413.8|13423.8|13413.8|13423|13413|0
1748985000000|2025-06-03 21:10:00|13424.3|13414.3|13424.3|13414.3|13424.3|13414.3|13424.3|13414.3|0
1748985300000|2025-06-03 21:15:00|13430.9|13406.9|13430.8|13406.8|13431.6|13407.6|13430.8|13406.8|0
1748985600000|2025-06-03 21:20:00|13431|13407|13431|13407|13431.4|13407.4|13430.9|13406.9|0
1748985900000|2025-06-03 21:25:00|13431.3|13407.3|13430.4|13406.4|13431.3|13407.3|13430.3|13406.3|0
1748986200000|2025-06-03 21:30:00|13430.3|13406.3|13430.8|13406.8|13430.8|13406.8|13430.3|13406.3|0
1748986500000|2025-06-03 21:35:00|13430.9|13406.9|13430.3|13406.3|13430.9|13406.9|13430.2|13406.2|0
1748986800000|2025-06-03 21:40:00|13430.4|13406.4|13431.3|13407.3|13432.1|13408.1|13430.1|13406.1|0
1748987100000|2025-06-03 21:45:00|13431.4|13407.4|13431.1|13407.1|13431.4|13407.4|13431.1|13407.1|0
1748987400000|2025-06-03 21:50:00|13431|13407|13431.7|13407.7|13431.8|13407.8|13430.9|13406.9|0
1748987700000|2025-06-03 21:55:00|13431.5|13407.5|13431|13407|13431.9|13407.9|13430.6|13406.6|0
1748988000000|2025-06-03 22:00:00|13430|13406|13431.6|13407.6|13433.5|13409.5|13429.7|13405.7|0
1748988300000|2025-06-03 22:05:00|13431.5|13407.5|13432.7|13408.7|13433.4|13409.4|13430.9|13406.9|0
1748988600000|2025-06-03 22:10:00|13432.6|13408.6|13433.9|13409.9|13434.3|13410.3|13432.1|13408.1|0
1748988900000|2025-06-03 22:15:00|13434|13410|13433.3|13409.3|13435|13411|13432.9|13408.9|0
1748989200000|2025-06-03 22:20:00|13432.8|13408.8|13434.3|13410.3|13435.8|13411.8|13431.8|13407.8|0
1748989500000|2025-06-03 22:25:00|13434.7|13410.7|13436.5|13412.5|13437|13413|13433.9|13409.9|0
1748989800000|2025-06-03 22:30:00|13436.6|13412.6|13437.9|13413.9|13438.2|13414.2|13436.2|13412.2|0
1748990100000|2025-06-03 22:35:00|13437.7|13413.7|13436.7|13412.7|13439.2|13415.2|13436.6|13412.6|0
1748990400000|2025-06-03 22:40:00|13436.9|13412.9|13437.1|13413.1|13437.2|13413.2|13435.7|13411.7|0
1748990700000|2025-06-03 22:45:00|13437.4|13413.4|13435.5|13411.5|13437.8|13413.8|13434.9|13410.9|0
1748991000000|2025-06-03 22:50:00|13435.3|13411.3|13436|13412|13436.8|13412.8|13434.9|13410.9|0
1748991300000|2025-06-03 22:55:00|13436.1|13412.1|13434.9|13410.9|13436.9|13412.9|13434.9|13410.9|0
1748991600000|2025-06-03 23:00:00|13435.2|13411.2|13434|13410|13435.2|13411.2|13431|13407|0
1748991900000|2025-06-03 23:05:00|13434.1|13410.1|13435.6|13411.6|13436.1|13412.1|13433.5|13409.5|0
1748992200000|2025-06-03 23:10:00|13435.7|13411.7|13436.7|13412.7|13438.2|13414.2|13435.7|13411.7|0
1748992500000|2025-06-03 23:15:00|13436.5|13412.5|13439.4|13415.4|13439.9|13415.9|13435|13411|0
1748992800000|2025-06-03 23:20:00|13439.2|13415.2|13440.3|13416.3|13440.3|13416.3|13439.2|13415.2|0
1748993100000|2025-06-03 23:25:00|13440.4|13416.4|13439.4|13415.4|13440.5|13416.5|13439.4|13415.4|0
1748993400000|2025-06-03 23:30:00|13439.2|13415.2|13436|13412|13440.4|13416.4|13435.7|13411.7|0
1748993700000|2025-06-03 23:35:00|13435.8|13411.8|13439.2|13415.2|13439.6|13415.6|13435.5|13411.5|0
1748994000000|2025-06-03 23:40:00|13439.4|13415.4|13437.4|13413.4|13439.6|13415.6|13436.3|13412.3|0
1748994300000|2025-06-03 23:45:00|13437.1|13413.1|13436.3|13412.3|13439.2|13415.2|13436.3|13412.3|0
1748994600000|2025-06-03 23:50:00|13436.5|13412.5|13437.4|13413.4|13438.5|13414.5|13435|13411|0
1748994900000|2025-06-03 23:55:00|13437.3|13413.3|13438.1|13414.1|13438.6|13414.6|13436.7|13412.7|0
1748995200000|2025-06-04 00:00:00|13438|13414|13439.6|13415.6|13442.8|13418.8|13435.8|13411.8|0
1748995500000|2025-06-04 00:05:00|13439.5|13415.5|13439.3|13415.3|13441.3|13417.3|13438.8|13414.8|0
1748995800000|2025-06-04 00:10:00|13439.5|13415.5|13435.5|13411.5|13439.7|13415.7|13434.6|13410.6|0
1748996100000|2025-06-04 00:15:00|13435.4|13411.4|13435.5|13411.5|13437.4|13413.4|13435.3|13411.3|0
1748996400000|2025-06-04 00:20:00|13435.6|13411.6|13436.9|13412.9|13437.8|13413.8|13434.9|13410.9|0
1748996700000|2025-06-04 00:25:00|13436.6|13412.6|13436.6|13412.6|13437.5|13413.5|13435.8|13411.8|0
1748997000000|2025-06-04 00:30:00|13436.5|13412.5|13437.7|13413.7|13439.1|13415.1|13434.8|13410.8|0
1748997300000|2025-06-04 00:35:00|13437.6|13413.6|13441.5|13417.5|13442.2|13418.2|13437.5|13413.5|0
1748997600000|2025-06-04 00:40:00|13441.3|13417.3|13441.2|13417.2|13441.5|13417.5|13438.8|13414.8|0
1748997900000|2025-06-04 00:45:00|13441.4|13417.4|13443|13419|13443|13419|13441.2|13417.2|0
1748998200000|2025-06-04 00:50:00|13443.2|13419.2|13443.8|13419.8|13443.9|13419.9|13441.7|13417.7|0
1748998500000|2025-06-04 00:55:00|13443.7|13419.7|13439|13415|13443.8|13419.8|13438.7|13414.7|0
1748998800000|2025-06-04 01:00:00|13417.8|13407.8|13414.8|13404.8|13424.8|13414.8|13410.8|13400.8|1318
1748999100000|2025-06-04 01:05:00|13413.8|13403.8|13413.8|13403.8|13413.8|13403.8|13410.8|13400.8|353
1748999400000|2025-06-04 01:10:00|13412.8|13402.8|13418.8|13408.8|13418.8|13408.8|13412.8|13402.8|151
1748999700000|2025-06-04 01:15:00|13417.8|13407.8|13416.8|13406.8|13422.8|13412.8|13411.8|13401.8|902
1749000000000|2025-06-04 01:20:00|13417.8|13407.8|13419.8|13409.8|13420.8|13410.8|13412.8|13402.8|573
1749000300000|2025-06-04 01:25:00|13418.8|13408.8|13414.8|13404.8|13419.8|13409.8|13413.8|13403.8|737
1749000600000|2025-06-04 01:30:00|13417.8|13407.8|13433.8|13423.8|13460.8|13450.8|13411.8|13401.8|12588
1749000900000|2025-06-04 01:35:00|13435.8|13425.8|13449.8|13439.8|13458.8|13448.8|13422.8|13412.8|6797
1749001200000|2025-06-04 01:40:00|13448.8|13438.8|13471.8|13461.8|13480.8|13470.8|13442.8|13432.8|7410
1749001500000|2025-06-04 01:45:00|13472.8|13462.8|13469.8|13459.8|13492.8|13482.8|13462.8|13452.8|6773
1749001800000|2025-06-04 01:50:00|13470.8|13460.8|13436.8|13426.8|13471.8|13461.8|13431.8|13421.8|5904
1749002100000|2025-06-04 01:55:00|13437.8|13427.8|13450.8|13440.8|13453.8|13443.8|13436.8|13426.8|4043
1749002400000|2025-06-04 02:00:00|13452.8|13442.8|13464|13454|13472|13462|13443.8|13433.8|4396
1749002700000|2025-06-04 02:05:00|13462|13452|13462|13452|13470|13460|13449|13439|4014
1749003000000|2025-06-04 02:10:00|13463|13453|13458|13448|13463|13453|13444|13434|2339
1749003300000|2025-06-04 02:15:00|13457|13447|13468|13458|13471|13461|13455|13445|1634
1749003600000|2025-06-04 02:20:00|13469|13459|13466|13456|13471|13461|13461|13451|1710
1749003900000|2025-06-04 02:25:00|13467|13457|13453|13443|13468|13458|13453|13443|1764
1749004200000|2025-06-04 02:30:00|13454|13444|13444|13434|13455|13445|13438|13428|2095
1749004500000|2025-06-04 02:35:00|13443|13433|13445|13435|13451|13441|13442|13432|1977
1749004800000|2025-06-04 02:40:00|13446|13436|13452|13442|13458|13448|13446|13436|2032
1749005100000|2025-06-04 02:45:00|13451|13441|13445|13435|13460|13450|13442|13432|1517
1749005400000|2025-06-04 02:50:00|13446|13436|13457|13447|13459|13449|13445|13435|1475
1749005700000|2025-06-04 02:55:00|13458|13448|13451|13441|13459|13449|13450|13440|1749
1749006000000|2025-06-04 03:00:00|13450|13440|13433|13423|13452|13442|13432|13422|3621
1749006300000|2025-06-04 03:05:00|13432|13422|13445|13435|13447|13437|13431|13421|2324
1749006600000|2025-06-04 03:10:00|13446|13436|13448|13438|13455|13445|13441|13431|2109
1749006900000|2025-06-04 03:15:00|13449|13439|13472|13462|13473|13463|13448|13438|4567
1749007200000|2025-06-04 03:20:00|13473|13463|13467|13457|13478|13468|13457|13447|6695
1749007500000|2025-06-04 03:25:00|13466|13456|13457|13447|13467|13457|13454|13444|2675
1749007800000|2025-06-04 03:30:00|13458|13448|13448|13438|13461|13451|13448|13438|528
1749008100000|2025-06-04 03:35:00|13449|13439|13448|13438|13455|13445|13446|13436|639
1749008400000|2025-06-04 03:40:00|13449|13439|13448|13438|13450|13440|13443|13433|1169
1749008700000|2025-06-04 03:45:00|13447|13437|13452|13442|13454|13444|13446|13436|585
1749009000000|2025-06-04 03:50:00|13453|13443|13455|13445|13458|13448|13453|13443|485
1749009300000|2025-06-04 03:55:00|13454|13444|13458|13448|13460|13450|13454|13444|416
1749009600000|2025-06-04 04:00:00|13457|13447|13455|13445|13458|13448|13452|13442|532
1749009900000|2025-06-04 04:05:00|13454|13444|13452|13442|13454|13444|13450|13440|399
1749010200000|2025-06-04 04:10:00|13450|13440|13452|13442|13452|13442|13448|13438|433
1749010500000|2025-06-04 04:15:00|13451|13441|13452|13442|13453|13443|13449|13439|410
1749010800000|2025-06-04 04:20:00|13451|13441|13452|13442|13454|13444|13450|13440|461
1749011100000|2025-06-04 04:25:00|13453|13443|13453|13443|13455|13445|13453|13443|358
1749011400000|2025-06-04 04:30:00|13452|13442|13452|13442|13454|13444|13452|13442|389
1749011700000|2025-06-04 04:35:00|13453|13443|13449|13439|13454|13444|13448|13438|410
1749012000000|2025-06-04 04:40:00|13448|13438|13453|13443|13453|13443|13447|13437|733
1749012300000|2025-06-04 04:45:00|13452|13442|13452|13442|13453|13443|13449|13439|491
1749012600000|2025-06-04 04:50:00|13451|13441|13451|13441|13452|13442|13449|13439|588
1749012900000|2025-06-04 04:55:00|13452|13442|13449|13439|13453|13443|13448|13438|1054
1749013200000|2025-06-04 05:00:00|13450|13440|13457|13447|13459|13449|13446|13436|4944
1749013500000|2025-06-04 05:05:00|13458|13448|13464|13454|13470|13460|13458|13448|1896
1749013800000|2025-06-04 05:10:00|13465|13455|13448|13438|13466|13456|13448|13438|2297
1749014100000|2025-06-04 05:15:00|13449|13439|13443|13433|13453|13443|13442|13432|2479
1749014400000|2025-06-04 05:20:00|13444|13434|13440|13430|13446|13436|13438|13428|2513
1749014700000|2025-06-04 05:25:00|13439|13429|13441|13431|13445|13435|13439|13429|1453
1749015000000|2025-06-04 05:30:00|13440|13430|13439|13429|13442|13432|13435|13425|2553
1749015300000|2025-06-04 05:35:00|13440|13430|13448|13438|13451|13441|13440|13430|1973
1749015600000|2025-06-04 05:40:00|13449|13439|13447|13437|13455|13445|13445|13435|2225
1749015900000|2025-06-04 05:45:00|13446|13436|13452|13442|13454|13444|13445|13435|1670
1749016200000|2025-06-04 05:50:00|13453|13443|13448|13438|13453|13443|13445|13435|1856
1749016500000|2025-06-04 05:55:00|13449|13439|13448|13438|13452|13442|13446|13436|1623
1749016800000|2025-06-04 06:00:00|13449|13439|13440|13430|13451|13441|13440|13430|2675
1749017100000|2025-06-04 06:05:00|13441|13431|13443|13433|13443|13433|13434|13424|3431
1749017400000|2025-06-04 06:10:00|13442|13432|13438|13428|13447|13437|13436|13426|1828
1749017700000|2025-06-04 06:15:00|13439|13429|13435|13425|13446|13436|13435|13425|2671
1749018000000|2025-06-04 06:20:00|13436|13426|13432|13422|13439|13429|13428|13418|3969
1749018300000|2025-06-04 06:25:00|13431|13421|13430|13420|13433|13423|13428|13418|3139
1749018600000|2025-06-04 06:30:00|13429|13419|13432|13422|13433|13423|13428|13418|2373
1749018900000|2025-06-04 06:35:00|13431|13421|13427|13417|13432|13422|13426|13416|3342
1749019200000|2025-06-04 06:40:00|13426|13416|13426|13416|13430|13420|13423|13413|2759
1749019500000|2025-06-04 06:45:00|13428|13418|13428|13418|13432|13422|13425|13415|2632
1749019800000|2025-06-04 06:50:00|13429|13419|13431|13421|13433|13423|13427|13417|3103
1749020100000|2025-06-04 06:55:00|13430|13420|13435|13425|13440|13430|13429|13419|4543
1749020400000|2025-06-04 07:00:00|13436|13424|13430|13419|13440|13429|13430|13419|2127
1749020700000|2025-06-04 07:05:00|13431|13418|13431|13420|13435|13424|13430|13418|753
1749021000000|2025-06-04 07:10:00|13430|13419|13428|13417|13430|13419|13428|13417|780
1749021300000|2025-06-04 07:15:00|13429|13418|13431|13420|13431|13420|13428|13417|315
1749021600000|2025-06-04 07:20:00|13432|13421|13428|13417|13432|13421|13428|13417|286
1749021900000|2025-06-04 07:25:00|13429|13418|13430|13419|13432|13421|13429|13418|347
1749022200000|2025-06-04 07:30:00|13429|13418|13430|13419|13430|13419|13427|13416|631
1749022500000|2025-06-04 07:35:00|13429|13418|13427|13416|13429|13418|13427|13416|465
1749022800000|2025-06-04 07:40:00|13428|13417|13428|13417|13428|13417|13427|13416|453
1749023100000|2025-06-04 07:45:00|13427|13416|13428|13417|13428|13417|13426|13415|412
1749023400000|2025-06-04 07:50:00|13427|13416|13428|13417|13429|13418|13427|13416|204
1749023700000|2025-06-04 07:55:00|13429|13418|13430|13419|13431|13420|13428|13417|582
1749024000000|2025-06-04 08:00:00|13426.6|13415.6|13426.6|13415.6|13427.6|13416.6|13423.6|13412.6|1178
1749024300000|2025-06-04 08:05:00|13427.6|13416.6|13428.6|13417.6|13430.6|13419.6|13426.6|13415.6|766
1749024600000|2025-06-04 08:10:00|13429.6|13418.6|13432.6|13421.6|13434.6|13422.6|13428.6|13417.6|590
1749024900000|2025-06-04 08:15:00|13433.6|13422.6|13431.6|13420.6|13434.6|13422.6|13431.6|13419.6|324
1749025200000|2025-06-04 08:20:00|13430.6|13419.6|13431.6|13420.6|13431.6|13420.6|13428.6|13417.6|441
1749025500000|2025-06-04 08:25:00|13430.6|13419.6|13432.6|13421.6|13433.6|13421.6|13430.6|13419.6|660
1749025800000|2025-06-04 08:30:00|13437.8|13413.8|13440.3|13416.3|13440.5|13416.5|13436.9|13412.9|0
1749026100000|2025-06-04 08:35:00|13440.2|13416.2|13439.7|13415.7|13440.8|13416.8|13438.7|13414.7|144
1749026400000|2025-06-04 08:40:00|13439.9|13415.9|13440.2|13416.2|13440.8|13416.8|13438.9|13414.9|0
1749026700000|2025-06-04 08:45:00|13440.3|13416.3|13439|13415|13440.3|13416.3|13438.2|13414.2|360
1749027000000|2025-06-04 08:50:00|13439.2|13415.2|13436.9|13412.9|13439.9|13415.9|13436.5|13412.5|43
1749027300000|2025-06-04 08:55:00|13437.2|13413.2|13435.7|13411.7|13437.6|13413.6|13434.9|13410.9|188
1749027600000|2025-06-04 09:00:00|13429.6|13417.6|13429.6|13417.6|13430.6|13418.6|13422.6|13411.6|1037
1749027900000|2025-06-04 09:05:00|13428.6|13416.6|13421.6|13410.6|13428.6|13416.6|13421.6|13410.6|262
1749028200000|2025-06-04 09:10:00|13420.6|13409.6|13424.6|13413.6|13425.6|13414.6|13420.6|13409.6|481
1749028500000|2025-06-04 09:15:00|13425.6|13412.6|13429.6|13417.6|13430.6|13418.6|13424.6|13412.6|166
1749028800000|2025-06-04 09:20:00|13428.6|13418.6|13428.6|13417.6|13430.6|13418.6|13428.6|13416.6|59
1749029100000|2025-06-04 09:25:00|13429.6|13418.6|13430.6|13419.6|13432.6|13421.6|13429.6|13418.6|91
1749029400000|2025-06-04 09:30:00|13429.6|13418.6|13429.6|13418.6|13430.6|13419.6|13427.6|13416.6|62
1749029700000|2025-06-04 09:35:00|13430.6|13417.6|13426.6|13415.6|13430.6|13417.6|13426.6|13415.6|92
1749030000000|2025-06-04 09:40:00|13427.6|13416.6|13427.6|13416.6|13427.6|13416.6|13426.6|13415.6|38
1749030300000|2025-06-04 09:45:00|13426.6|13415.6|13426.6|13415.6|13427.6|13416.6|13426.6|13415.6|84
1749030600000|2025-06-04 09:50:00|13425.6|13414.6|13426.6|13414.6|13427.6|13416.6|13425.6|13414.6|125
1749030900000|2025-06-04 09:55:00|13425.6|13415.6|13424.6|13413.6|13426.6|13415.6|13423.6|13411.6|166
1749031200000|2025-06-04 10:00:00|13425.6|13412.6|13425.6|13414.6|13426.6|13415.6|13424.6|13412.6|109
1749031500000|2025-06-04 10:05:00|13426.6|13413.6|13424.6|13413.6|13426.6|13414.6|13423.6|13412.6|166
1749031800000|2025-06-04 10:10:00|13423.6|13412.6|13423.6|13412.6|13424.6|13413.6|13422.6|13411.6|162
1749032100000|2025-06-04 10:15:00|13422.6|13411.6|13425.6|13414.6|13425.6|13414.6|13422.6|13411.6|89
1749032400000|2025-06-04 10:20:00|13426.6|13415.6|13428.6|13417.6|13428.6|13417.6|13425.6|13414.6|465
1749032700000|2025-06-04 10:25:00|13427.6|13416.6|13427.6|13416.6|13428.6|13417.6|13427.6|13416.6|78
1749033000000|2025-06-04 10:30:00|13426.6|13415.6|13426.6|13414.6|13426.6|13415.6|13425.6|13414.6|40
1749033300000|2025-06-04 10:35:00|13425.6|13415.6|13427.6|13416.6|13427.6|13416.6|13425.6|13415.6|33
1749033600000|2025-06-04 10:40:00|13426.6|13415.6|13427.6|13416.6|13427.6|13416.6|13426.6|13415.6|10
1749033900000|2025-06-04 10:45:00|13426.6|13415.6|13426.6|13415.6|13427.6|13415.6|13426.6|13415.6|21
1749034200000|2025-06-04 10:50:00|13427.6|13416.6|13426.6|13415.6|13427.6|13416.6|13426.6|13415.6|31
1749034500000|2025-06-04 10:55:00|13425.6|13414.6|13424.6|13413.6|13425.6|13414.6|13424.6|13413.6|101
1749034800000|2025-06-04 11:00:00|13425.6|13414.6|13429.6|13418.6|13430.6|13419.6|13423.6|13412.6|236
1749035100000|2025-06-04 11:05:00|13428.6|13417.6|13429.6|13418.6|13430.6|13419.6|13428.6|13417.6|119
1749035400000|2025-06-04 11:10:00|13430.6|13419.6|13429.6|13418.6|13430.6|13419.6|13428.6|13417.6|70
1749035700000|2025-06-04 11:15:00|13428.6|13417.6|13431.6|13420.6|13431.6|13420.6|13427.6|13416.6|115
1749036000000|2025-06-04 11:20:00|13430.6|13419.6|13429.6|13417.6|13430.6|13419.6|13427.6|13416.6|191
1749036300000|2025-06-04 11:25:00|13428.6|13418.6|13426.6|13415.6|13429.6|13418.6|13426.6|13414.6|72
1749036600000|2025-06-04 11:30:00|13427.6|13414.6|13427.6|13416.6|13427.6|13416.6|13426.6|13414.6|32
1749036900000|2025-06-04 11:35:00|13428.6|13417.6|13428.6|13417.6|13429.6|13418.6|13428.6|13417.6|30
1749037200000|2025-06-04 11:40:00|13429.6|13418.6|13430.6|13419.6|13432.6|13421.6|13429.6|13418.6|108
1749037500000|2025-06-04 11:45:00|13431.6|13420.6|13433.6|13422.6|13434.6|13423.6|13431.6|13420.6|245
1749037800000|2025-06-04 11:50:00|13434.6|13423.6|13433.6|13422.6|13434.6|13423.6|13433.6|13422.6|65
1749038100000|2025-06-04 11:55:00|13432.6|13421.6|13429.6|13418.6|13433.6|13422.6|13428.6|13417.6|158
1749038400000|2025-06-04 12:00:00|13430.6|13417.6|13433.6|13422.6|13433.6|13422.6|13430.6|13417.6|85
1749038700000|2025-06-04 12:05:00|13434.6|13423.6|13433.6|13422.6|13434.6|13423.6|13432.6|13421.6|84
1749039000000|2025-06-04 12:10:00|13434.6|13423.6|13434.6|13422.6|13435.6|13424.6|13433.6|13422.6|90
1749039300000|2025-06-04 12:15:00|13433.6|13421.6|13436.6|13425.6|13436.6|13425.6|13432.6|13421.6|100
1749039600000|2025-06-04 12:20:00|13437.6|13426.6|13435.6|13424.6|13438.6|13427.6|13433.6|13422.6|838
1749039900000|2025-06-04 12:25:00|13434.6|13423.6|13431.6|13420.6|13435.6|13423.6|13430.6|13418.6|196
1749040200000|2025-06-04 12:30:00|13432.6|13419.6|13432.6|13421.6|13433.6|13422.6|13430.6|13419.6|136
1749040500000|2025-06-04 12:35:00|13433.6|13422.6|13432.6|13421.6|13435.6|13424.6|13431.6|13420.6|86
1749040800000|2025-06-04 12:40:00|13433.6|13422.6|13434.6|13423.6|13435.6|13424.6|13433.6|13422.6|93
1749041100000|2025-06-04 12:45:00|13435.6|13424.6|13434.6|13423.6|13435.6|13424.6|13433.6|13422.6|120
1749041400000|2025-06-04 12:50:00|13433.6|13422.6|13433.6|13422.6|13434.6|13423.6|13432.6|13421.6|29
1749041700000|2025-06-04 12:55:00|13434.6|13423.6|13436.6|13425.6|13436.6|13425.6|13434.6|13422.6|65
1749042000000|2025-06-04 13:00:00|13437.6|13426.6|13437.6|13426.6|13439.6|13428.6|13435.6|13424.6|584
1749042300000|2025-06-04 13:05:00|13438.6|13427.6|13437.6|13426.6|13438.6|13427.6|13436.6|13425.6|102
1749042600000|2025-06-04 13:10:00|13438.6|13427.6|13436.6|13425.6|13438.6|13427.6|13435.6|13424.6|27
1749042900000|2025-06-04 13:15:00|13435.6|13424.6|13439.6|13428.6|13440.6|13429.6|13435.6|13423.6|829
1749043200000|2025-06-04 13:20:00|13440.6|13429.6|13436.6|13425.6|13442.6|13431.6|13436.6|13425.6|461
1749043500000|2025-06-04 13:25:00|13437.6|13426.6|13436.6|13425.6|13439.6|13427.6|13434.6|13423.6|329
1749043800000|2025-06-04 13:30:00|13437.6|13426.6|13443.6|13432.6|13444.6|13433.6|13433.6|13422.6|897
1749044100000|2025-06-04 13:35:00|13442.6|13431.6|13450.6|13439.6|13452.6|13441.6|13441.6|13430.6|544
1749044400000|2025-06-04 13:40:00|13449.6|13438.6|13444.6|13432.6|13450.6|13439.6|13443.6|13432.6|224
1749044700000|2025-06-04 13:45:00|13445.6|13433.6|13448.6|13437.6|13448.6|13437.6|13440.6|13429.6|730
1749045000000|2025-06-04 13:50:00|13447.6|13436.6|13443.6|13432.6|13450.6|13439.6|13443.6|13432.6|342
1749045300000|2025-06-04 13:55:00|13442.6|13431.6|13439.6|13428.6|13443.6|13432.6|13439.6|13427.6|264
1749045600000|2025-06-04 14:00:00|13438.6|13427.6|13437.6|13426.6|13443.6|13431.6|13434.6|13423.6|617
1749045900000|2025-06-04 14:05:00|13436.6|13425.6|13441.6|13430.6|13441.6|13430.6|13433.6|13422.6|701
1749046200000|2025-06-04 14:10:00|13442.6|13431.6|13447.6|13436.6|13448.6|13437.6|13442.6|13431.6|667
1749046500000|2025-06-04 14:15:00|13448.6|13435.6|13450.6|13439.6|13452.6|13441.6|13446.6|13435.6|533
1749046800000|2025-06-04 14:20:00|13451.6|13440.6|13452.6|13441.6|13456.6|13445.6|13450.6|13440.6|708
1749047100000|2025-06-04 14:25:00|13451.6|13440.6|13454.6|13443.6|13454.6|13443.6|13451.6|13440.6|263
1749047400000|2025-06-04 14:30:00|13453.6|13442.6|13455.6|13443.6|13455.6|13444.6|13452.6|13441.6|408
1749047700000|2025-06-04 14:35:00|13456.6|13444.6|13459.6|13447.6|13461.6|13450.6|13455.6|13443.6|1248
1749048000000|2025-06-04 14:40:00|13460.6|13448.6|13458.6|13447.6|13461.6|13450.6|13458.6|13447.6|610
1749048300000|2025-06-04 14:45:00|13457.6|13446.6|13455.6|13444.6|13459.6|13448.6|13454.6|13443.6|361
1749048600000|2025-06-04 14:50:00|13454.6|13443.6|13458.6|13447.6|13459.6|13448.6|13454.6|13443.6|760
1749048900000|2025-06-04 14:55:00|13460.6|13449.6|13455.6|13444.6|13461.6|13450.6|13454.6|13443.6|497
1749049200000|2025-06-04 15:00:00|13456.6|13445.6|13455.6|13444.6|13457.6|13446.6|13454.6|13443.6|253
1749049500000|2025-06-04 15:05:00|13456.6|13445.6|13460.6|13449.6|13460.6|13449.6|13456.6|13445.6|205
1749049800000|2025-06-04 15:10:00|13461.6|13450.6|13465.6|13454.6|13465.6|13454.6|13460.6|13448.6|374
1749050100000|2025-06-04 15:15:00|13466.6|13455.6|13465.6|13454.6|13468.6|13457.6|13462.6|13451.6|1078
1749050400000|2025-06-04 15:20:00|13466.6|13455.6|13464.6|13453.6|13468.6|13457.6|13464.6|13453.6|377
1749050700000|2025-06-04 15:25:00|13463.6|13452.6|13466.6|13455.6|13466.6|13455.6|13460.6|13449.6|672
1749051000000|2025-06-04 15:30:00|13465.6|13454.6|13466.6|13455.6|13467.6|13456.6|13463.6|13452.6|380
1749051300000|2025-06-04 15:35:00|13467.6|13456.6|13471.6|13460.6|13472.6|13461.6|13466.6|13454.6|850
1749051600000|2025-06-04 15:40:00|13472.6|13461.6|13461.6|13449.6|13472.6|13461.6|13454.6|13442.6|1078
1749051900000|2025-06-04 15:45:00|13462.6|13450.6|13467.6|13456.6|13469.6|13458.6|13461.6|13450.6|651
1749052200000|2025-06-04 15:50:00|13468.6|13457.6|13471.6|13460.6|13472.6|13461.6|13467.6|13455.6|443
1749052500000|2025-06-04 15:55:00|13470.6|13459.6|13467.6|13456.6|13471.6|13459.6|13467.6|13456.6|399
1749052800000|2025-06-04 16:00:00|13468.6|13455.6|13466.6|13455.6|13468.6|13457.6|13465.6|13454.6|177
1749053100000|2025-06-04 16:05:00|13465.6|13454.6|13466.6|13455.6|13466.6|13455.6|13464.6|13453.6|169
1749053400000|2025-06-04 16:10:00|13465.6|13454.6|13460.6|13449.6|13466.6|13455.6|13460.6|13449.6|271
1749053700000|2025-06-04 16:15:00|13461.6|13450.6|13461.6|13449.6|13463.6|13451.6|13459.6|13448.6|257
1749054000000|2025-06-04 16:20:00|13460.6|13450.6|13459.6|13448.6|13461.6|13450.6|13458.6|13446.6|251
1749054300000|2025-06-04 16:25:00|13460.6|13449.6|13457.6|13446.6|13460.6|13449.6|13457.6|13445.6|332
1749054600000|2025-06-04 16:30:00|13458.6|13447.6|13457.6|13446.6|13460.6|13449.6|13457.6|13446.6|143
1749054900000|2025-06-04 16:35:00|13456.6|13445.6|13457.6|13446.6|13458.6|13446.6|13455.6|13444.6|65
1749055200000|2025-06-04 16:40:00|13456.6|13445.6|13462.6|13451.6|13463.6|13451.6|13456.6|13445.6|146
1749055500000|2025-06-04 16:45:00|13461.6|13450.6|13464.6|13452.6|13464.6|13453.6|13460.6|13449.6|552
1749055800000|2025-06-04 16:50:00|13463.6|13453.6|13463.6|13451.6|13465.6|13454.6|13462.6|13451.6|510
1749056100000|2025-06-04 16:55:00|13462.6|13452.6|13461.6|13450.6|13463.6|13452.6|13460.6|13449.6|212
1749056400000|2025-06-04 17:00:00|13460.6|13449.6|13461.6|13450.6|13463.6|13452.6|13460.6|13449.6|124
1749056700000|2025-06-04 17:05:00|13462.6|13451.6|13462.6|13451.6|13462.6|13451.6|13461.6|13450.6|103
1749057000000|2025-06-04 17:10:00|13461.6|13450.6|13462.6|13450.6|13462.6|13451.6|13461.6|13450.6|15
1749057300000|2025-06-04 17:15:00|13462.6|13449.6|13462.6|13450.6|13462.6|13451.6|13461.6|13449.6|96
1749057600000|2025-06-04 17:20:00|13461.6|13451.6|13462.6|13451.6|13462.6|13451.6|13461.6|13450.6|39
1749057900000|2025-06-04 17:25:00|13463.6|13452.6|13462.6|13451.6|13463.6|13452.6|13461.6|13450.6|288
1749058200000|2025-06-04 17:30:00|13463.6|13452.6|13463.6|13452.6|13464.6|13453.6|13461.6|13450.6|171
1749058500000|2025-06-04 17:35:00|13464.6|13453.6|13463.6|13452.6|13464.6|13453.6|13462.6|13451.6|66
1749058800000|2025-06-04 17:40:00|13462.6|13451.6|13464.6|13453.6|13464.6|13453.6|13462.6|13451.6|143
1749059100000|2025-06-04 17:45:00|13465.6|13454.6|13464.6|13453.6|13465.6|13454.6|13464.6|13453.6|32
1749059400000|2025-06-04 17:50:00|13463.6|13452.6|13464.6|13453.6|13464.6|13453.6|13463.6|13452.6|22
1749059700000|2025-06-04 17:55:00|13465.6|13454.6|13464.6|13453.6|13466.6|13455.6|13463.6|13452.6|124
1749060000000|2025-06-04 18:00:00|13465.6|13454.6|13465.6|13454.6|13466.6|13455.6|13465.6|13453.6|74
1749060300000|2025-06-04 18:05:00|13466.6|13455.6|13464.6|13453.6|13466.6|13455.6|13464.6|13453.6|142
1749060600000|2025-06-04 18:10:00|13465.6|13454.6|13465.6|13454.6|13466.6|13454.6|13464.6|13453.6|124
1749060900000|2025-06-04 18:15:00|13464.6|13453.6|13464.6|13453.6|13465.6|13454.6|13463.6|13452.6|102
1749061200000|2025-06-04 18:20:00|13465.6||13464.6||13465.6||13464.6||38
1749061500000|2025-06-04 18:25:00|13465.6|13454.6|13464.6|13453.6|13465.6|13454.6|13464.6|13453.6|49
1749061800000|2025-06-04 18:30:00|13465.6|13454.6|13462.6|13451.6|13465.6|13454.6|13462.6|13451.6|132
1749062100000|2025-06-04 18:35:00|13461.6|13450.6|13461.6|13450.6|13462.6|13451.6|13461.6|13450.6|68
1749062400000|2025-06-04 18:40:00|13462.6|13451.6|13464.1|13454.1|13465.6|13454.6|13462.6|13451.6|73
1749062700000|2025-06-04 18:45:00|13463.6|13453.6|13462.1|13452.1|13464.1|13454.1|13462.1|13452.1|98
1749063000000|2025-06-04 18:50:00|13461.6|13451.6|13462.6|13452.6|13463.1|13453.1|13461.1|13451.1|73
1749063300000|2025-06-04 18:55:00|13462.1|13452.1|13463.1|13453.1|13463.1|13453.1|13462.1|13452.1|44
1749063600000|2025-06-04 19:00:00|13463.6|13453.6|13464.1|13454.1|13464.1|13454.1|13463.1|13453.1|38
1749063900000|2025-06-04 19:05:00|13463.6|13453.6|13462.1|13452.1|13463.6|13453.6|13462.1|13452.1|10
1749064200000|2025-06-04 19:10:00|13463.1|13453.1|13463.1|13453.1|13463.1|13453.1|13462.6|13452.6|11
1749064500000|2025-06-04 19:15:00|13462.6|13452.6|13463.1|13453.1|13463.1|13453.1|13462.1|13452.1|14
1749064800000|2025-06-04 19:20:00|13463.6|13453.6|13465.1|13455.1|13465.1|13455.1|13463.1|13453.1|63
1749065100000|2025-06-04 19:25:00|13465.6|13455.6|13466.1|13456.1|13466.1|13456.1|13465.6|13455.6|9
1749065400000|2025-06-04 19:30:00|13467.1|13457.1|13466.6|13456.6|13469.1|13459.1|13466.6|13456.6|398
1749065700000|2025-06-04 19:35:00|13466.1|13456.1|13466.1|13456.1|13467.1|13457.1|13465.1|13455.1|55
1749066000000|2025-06-04 19:40:00|13465.6|13455.6|13464.1|13454.1|13465.6|13455.6|13463.1|13453.1|62
1749066300000|2025-06-04 19:45:00|13465.1|13455.1|13464.1|13454.1|13466.1|13456.1|13463.6|13453.6|111
1749066600000|2025-06-04 19:50:00|13463.1|13453.1|13464.1|13454.1|13464.1|13454.1|13461.1|13451.1|163
1749066900000|2025-06-04 19:55:00|13464.6|13454.6|13462.1|13452.1|13464.6|13454.6|13461.1|13451.1|243
1749067200000|2025-06-04 20:00:00|13461.6|13451.6|13462.1|13452.1|13463.1|13453.1|13461.6|13451.6|32
1749067500000|2025-06-04 20:05:00|13462.6|13452.6|13462.1|13452.1|13462.6|13452.6|13461.1|13451.1|3
1749067800000|2025-06-04 20:10:00|13461.6|13451.6|13461.6|13451.6|13462.1|13452.1|13461.1|13451.1|9
1749068100000|2025-06-04 20:15:00|13462.1|13452.1|13462.1|13452.1|13462.1|13452.1|13461.6|13451.6|1
1749068700000|2025-06-04 20:25:00|13461.6|13451.6|13461.6|13451.6|13462.1|13452.1|13461.6|13451.6|3
1749069000000|2025-06-04 20:30:00|13462.1|13452.1|13462.1|13452.1|13462.1|13452.1|13461.6|13451.6|3
1749069300000|2025-06-04 20:35:00|13462.6|13452.6|13462.1|13452.1|13464.1|13454.1|13462.1|13452.1|190
1749069600000|2025-06-04 20:40:00|||||||||8
1749069900000|2025-06-04 20:45:00|13461.6|13451.6|13462.1|13452.1|13462.1|13452.1|13461.1|13451.1|9
1749070200000|2025-06-04 20:50:00|13461.6|13451.6|13461.6|13451.6|13462.1|13452.1|13461.6|13451.6|2
1749070500000|2025-06-04 20:55:00|13462.1|13452.1|13462.6|13452.6|13463.1|13453.1|13461.6|13451.6|176
1749070800000|2025-06-04 21:00:00|13462.1|13452.1|13462.6|13452.6|13462.6|13452.6|13462.1|13452.1|1
1749071100000|2025-06-04 21:05:00|13462.1|13452.1|13462.1|13452.1|13462.1|13452.1|13462.1|13452.1|0
1749071400000|2025-06-04 21:10:00|13463.1|13453.1|13464.1|13454.1|13468.1|13458.1|13462.1|13452.1|2
1749071700000|2025-06-04 21:15:00|13469.1|13445.1|13469.6|13445.6|13469.6|13445.6|13469.1|13445.1|0
1749072000000|2025-06-04 21:20:00|13469.8|13445.8|13469.5|13445.5|13470|13446|13469.5|13445.5|0
1749072300000|2025-06-04 21:25:00|13469.6|13445.6|13469.5|13445.5|13469.6|13445.6|13469.4|13445.4|0
1749072600000|2025-06-04 21:30:00|13469.3|13445.3|13469.3|13445.3|13469.3|13445.3|13469.3|13445.3|0
1749072900000|2025-06-04 21:35:00|13469.5|13445.5|13469.6|13445.6|13469.6|13445.6|13469.5|13445.5|0
1749073200000|2025-06-04 21:40:00|13469.7|13445.7|13468.6|13444.6|13469.9|13445.9|13468.2|13444.2|0
1749073500000|2025-06-04 21:45:00|13468.3|13444.3|13468.1|13444.1|13468.4|13444.4|13467.8|13443.8|0
1749073800000|2025-06-04 21:50:00|13468.2|13444.2|13468|13444|13468.2|13444.2|13467.9|13443.9|0
1749074100000|2025-06-04 21:55:00|13467.7|13443.7|13468.9|13444.9|13469|13445|13467.1|13443.1|0
1749074400000|2025-06-04 22:00:00|13467.6|13443.6|13468.1|13444.1|13468.6|13444.6|13464.8|13440.8|0
1749074700000|2025-06-04 22:05:00|13468.3|13444.3|13470|13446|13470.3|13446.3|13467.7|13443.7|0
1749075000000|2025-06-04 22:10:00|13469.9|13445.9|13470.6|13446.6|13471.4|13447.4|13469.5|13445.5|0
1749075300000|2025-06-04 22:15:00|13470.7|13446.7|13470|13446|13471.3|13447.3|13469.5|13445.5|0
1749075600000|2025-06-04 22:20:00|13469.9|13445.9|13470.8|13446.8|13471.4|13447.4|13469.8|13445.8|0
1749075900000|2025-06-04 22:25:00|13470.7|13446.7|13472|13448|13472|13448|13470.5|13446.5|0
1749076200000|2025-06-04 22:30:00|13472.2|13448.2|13471.7|13447.7|13472.8|13448.8|13471.3|13447.3|0
1749076500000|2025-06-04 22:35:00|13471.6|13447.6|13472.8|13448.8|13473.9|13449.9|13471.4|13447.4|0
1749076800000|2025-06-04 22:40:00|13473.1|13449.1|13470|13446|13474.2|13450.2|13469.6|13445.6|0
1749077100000|2025-06-04 22:45:00|13470.2|13446.2|13469.7|13445.7|13470.5|13446.5|13469.7|13445.7|0
1749077400000|2025-06-04 22:50:00|13469.6|13445.6|13469.7|13445.7|13470.3|13446.3|13469.2|13445.2|0
1749077700000|2025-06-04 22:55:00|13469.5|13445.5|13467.8|13443.8|13469.7|13445.7|13467.5|13443.5|0
1749078000000|2025-06-04 23:00:00|13468.8|13444.8|13469.2|13445.2|13470.9|13446.9|13468.4|13444.4|0
1749078300000|2025-06-04 23:05:00|13469.1|13445.1|13467.8|13443.8|13470|13446|13467.2|13443.2|0
1749078600000|2025-06-04 23:10:00|13467.6|13443.6|13467.5|13443.5|13467.6|13443.6|13466.1|13442.1|0
1749078900000|2025-06-04 23:15:00|13467.8|13443.8|13465.6|13441.6|13468.2|13444.2|13465.4|13441.4|0
1749079200000|2025-06-04 23:20:00|13465.9|13441.9|13466.7|13442.7|13467|13443|13465.6|13441.6|0
1749079500000|2025-06-04 23:25:00|13466.2|13442.2|13467.2|13443.2|13468.1|13444.1|13465.3|13441.3|0
1749079800000|2025-06-04 23:30:00|13467|13443|13466.4|13442.4|13467.4|13443.4|13465.3|13441.3|0
1749080100000|2025-06-04 23:35:00|13466.3|13442.3|13466.3|13442.3|13466.7|13442.7|13465.7|13441.7|0
1749080400000|2025-06-04 23:40:00|13466.4|13442.4|13466.9|13442.9|13467|13443|13465.3|13441.3|0
1749080700000|2025-06-04 23:45:00|13466.8|13442.8|13466.6|13442.6|13468|13444|13465.8|13441.8|0
1749081000000|2025-06-04 23:50:00|13466.8|13442.8|13466.2|13442.2|13466.9|13442.9|13465.4|13441.4|0
1749081300000|2025-06-04 23:55:00|13466.1|13442.1|13465.9|13441.9|13466.2|13442.2|13464.8|13440.8|0
1749081600000|2025-06-05 00:00:00|13465.8|13441.8|13468|13444|13468.9|13444.9|13465.2|13441.2|0
1749081900000|2025-06-05 00:05:00|13467.8|13443.8|13469|13445|13469|13445|13466.8|13442.8|0
1749082200000|2025-06-05 00:10:00|13469.3|13445.3|13470.3|13446.3|13470.3|13446.3|13468.6|13444.6|0
1749082500000|2025-06-05 00:15:00|13470.2|13446.2|13470.1|13446.1|13471.5|13447.5|13469.2|13445.2|0
1749082800000|2025-06-05 00:20:00|13470.2|13446.2|13471.7|13447.7|13472|13448|13470.2|13446.2|0
1749083100000|2025-06-05 00:25:00|13471.8|13447.8|13474.1|13450.1|13474.1|13450.1|13471.7|13447.7|0
1749083400000|2025-06-05 00:30:00|13474|13450|13473.5|13449.5|13474|13450|13472.2|13448.2|0
1749083700000|2025-06-05 00:35:00|13473.6|13449.6|13474.7|13450.7|13475.1|13451.1|13473.3|13449.3|0
1749084000000|2025-06-05 00:40:00|13474.6|13450.6|13472.7|13448.7|13475.1|13451.1|13472.3|13448.3|0
1749084300000|2025-06-05 00:45:00|13472.9|13448.9|13471.7|13447.7|13473.6|13449.6|13471.3|13447.3|0
1749084600000|2025-06-05 00:50:00|13471.4|13447.4|13470.1|13446.1|13471.5|13447.5|13469.8|13445.8|0
1749084900000|2025-06-05 00:55:00|13469.8|13445.8|13470.1|13446.1|13471|13447|13469.5|13445.5|0
1749085200000|2025-06-05 01:00:00|13465.6|13455.6|13457.6|13447.6|13465.6|13455.6|13449.6|13439.6|1786
1749085500000|2025-06-05 01:05:00|13458.6|13448.6|13463.6|13453.6|13463.6|13453.6|13456.6|13446.6|232
1749085800000|2025-06-05 01:10:00|13462.6|13452.6|13457.6|13447.6|13465.6|13455.6|13454.6|13444.6|464
1749086100000|2025-06-05 01:15:00|13458.6|13448.6|13459.3|13449.3|13461.6|13451.6|13451.3|13441.3|1908
1749086400000|2025-06-05 01:20:00|13458.3|13448.3|13468.3|13458.3|13471.3|13461.3|13458.3|13448.3|1813
1749086700000|2025-06-05 01:25:00|13467.3|13457.3|13469.3|13459.3|13473.3|13463.3|13456.3|13446.3|2351
1749087000000|2025-06-05 01:30:00|13467.3|13457.3|13432.3|13422.3|13474.3|13464.3|13432.3|13422.3|19611
1749087300000|2025-06-05 01:35:00|13433.3|13423.3|13429.3|13419.3|13442.3|13432.3|13409.3|13399.3|9043
1749087600000|2025-06-05 01:40:00|13431.3|13421.3|13419.3|13409.3|13431.3|13421.3|13398.3|13388.3|6470
1749087900000|2025-06-05 01:45:00|13420.3|13410.3|13410.3|13400.3|13428.3|13418.3|13407.3|13397.3|4374
1749088200000|2025-06-05 01:50:00|13411.3|13401.3|13398.3|13388.3|13416.3|13406.3|13389.3|13379.3|6026
1749088500000|2025-06-05 01:55:00|13397.3|13387.3|13406.3|13396.3|13408.3|13398.3|13385.3|13375.3|4457
1749088800000|2025-06-05 02:00:00|13405.3|13395.3|13412.3|13402.3|13413.3|13403.3|13393.3|13383.3|3613
1749089100000|2025-06-05 02:05:00|13411.3|13401.3|13409.3|13399.3|13412.3|13402.3|13403.3|13393.3|1860
1749089400000|2025-06-05 02:10:00|13410.3|13400.3|13408.3|13398.3|13413.3|13403.3|13403.3|13393.3|1920
1749089700000|2025-06-05 02:15:00|13409.3|13399.3|13407.3|13397.3|13412.3|13402.3|13400.3|13390.3|1589
1749090000000|2025-06-05 02:20:00|13408.3|13398.3|13430.3|13420.3|13431.3|13421.3|13406.3|13396.3|3744
1749090300000|2025-06-05 02:25:00|13431.3|13421.3|13420.3|13410.3|13437.3|13427.3|13420.3|13410.3|1887
1749090600000|2025-06-05 02:30:00|13421.3|13411.3|13437.3|13427.3|13438.3|13428.3|13421.3|13411.3|2150
1749090900000|2025-06-05 02:35:00|13438.3|13428.3|13423.3|13413.3|13439.3|13429.3|13421.3|13411.3|1661
1749091200000|2025-06-05 02:40:00|13424.3|13414.3|13422.3|13412.3|13428.3|13418.3|13417.3|13407.3|1985
1749091500000|2025-06-05 02:45:00|13423.3|13413.3|13422.3|13412.3|13428.3|13418.3|13416.3|13406.3|1385
1749091800000|2025-06-05 02:50:00|13423.3|13413.3|13422.3|13412.3|13427.3|13417.3|13421.3|13411.3|1040
1749092100000|2025-06-05 02:55:00|13423.3|13413.3|13429.3|13419.3|13432.3|13422.3|13418.3|13408.3|1878
1749092400000|2025-06-05 03:00:00|13428.3|13418.3|13437.3|13427.3|13449.3|13439.3|13428.3|13418.3|2767
1749092700000|2025-06-05 03:05:00|13438.3|13428.3|13453.3|13443.3|13457.3|13447.3|13438.3|13428.3|1927
1749093000000|2025-06-05 03:10:00|13452.3|13442.3|13454.3|13444.3|13463.3|13453.3|13448.3|13438.3|3616
1749093300000|2025-06-05 03:15:00|13453.3|13443.3|13449.3|13439.3|13455.3|13445.3|13444.3|13434.3|1195
1749093600000|2025-06-05 03:20:00|13448.3|13438.3|13444.3|13434.3|13450.3|13440.3|13440.3|13430.3|989
1749093900000|2025-06-05 03:25:00|13445.3|13435.3|13443.3|13433.3|13452.3|13442.3|13442.3|13432.3|1017
1749094200000|2025-06-05 03:30:00|13444.3|13434.3|13446.3|13436.3|13448.3|13438.3|13432.3|13422.3|703
1749094500000|2025-06-05 03:35:00|13445.3|13435.3|13438.3|13428.3|13448.3|13438.3|13436.3|13426.3|310
1749094800000|2025-06-05 03:40:00|13437.3|13427.3|13435.3|13425.3|13438.3|13428.3|13435.3|13425.3|354
1749095100000|2025-06-05 03:45:00|13434.3|13424.3|13435.3|13425.3|13437.3|13427.3|13431.3|13421.3|289
1749095400000|2025-06-05 03:50:00|13436.3|13426.3|13439.3|13429.3|13439.3|13429.3|13434.3|13424.3|284
1749095700000|2025-06-05 03:55:00|13438.3|13428.3|13437.3|13427.3|13440.3|13430.3|13435.3|13425.3|355
1749096000000|2025-06-05 04:00:00|13436.3|13426.3|13439.3|13429.3|13439.3|13429.3|13436.3|13426.3|83
1749096300000|2025-06-05 04:05:00|13438.3|13428.3|13441.3|13431.3|13441.3|13431.3|13438.3|13428.3|323
1749096600000|2025-06-05 04:10:00|13440.3|13430.3|13440.3|13430.3|13440.3|13430.3|13439.3|13429.3|124
1749096900000|2025-06-05 04:15:00|13439.3|13429.3|13441.3|13431.3|13442.3|13432.3|13437.3|13427.3|422
1749097200000|2025-06-05 04:20:00|13442.3|13432.3|13447.3|13437.3|13448.3|13438.3|13442.3|13432.3|529
1749097500000|2025-06-05 04:25:00|13446.3|13436.3|13445.3|13435.3|13447.3|13437.3|13443.3|13433.3|523
1749097800000|2025-06-05 04:30:00|13444.3|13434.3|13445.3|13435.3|13448.3|13438.3|13443.3|13433.3|595
1749098100000|2025-06-05 04:35:00|13446.3|13436.3|13449.3|13439.3|13450.3|13440.3|13445.3|13435.3|464
1749098400000|2025-06-05 04:40:00|13448.3|13438.3|13449.3|13439.3|13450.3|13440.3|13447.3|13437.3|487
1749098700000|2025-06-05 04:45:00|13450.3|13440.3|13451.3|13441.3|13451.3|13441.3|13448.3|13438.3|715
1749099000000|2025-06-05 04:50:00|13450.3|13440.3|13450.3|13440.3|13454.3|13444.3|13450.3|13440.3|1107
1749099300000|2025-06-05 04:55:00|13451.3|13441.3|13451.3|13441.3|13451.3|13441.3|13444.3|13434.3|646
1749099600000|2025-06-05 05:00:00|13450.3|13440.3|13450.3|13440.3|13450.3|13440.3|13434.3|13424.3|3022
1749099900000|2025-06-05 05:05:00|13451.3|13441.3|13443.3|13433.3|13452.3|13442.3|13437.3|13427.3|1860
1749100200000|2025-06-05 05:10:00|13442.3|13432.3|13445.3|13435.3|13448.3|13438.3|13437.3|13427.3|1374
1749100500000|2025-06-05 05:15:00|13444.3|13434.3|13445.3|13435.3|13446.3|13436.3|13435.3|13425.3|1222
1749100800000|2025-06-05 05:20:00|13446.3|13436.3|13446.3|13436.3|13455.3|13445.3|13444.3|13434.3|1767
1749101100000|2025-06-05 05:25:00|13447.3|13437.3|13439.3|13429.3|13448.3|13438.3|13432.3|13422.3|2620
1749101400000|2025-06-05 05:30:00|13440.3|13430.3|13445.3|13435.3|13450.3|13440.3|13437.3|13427.3|1366
1749101700000|2025-06-05 05:35:00|13446.3|13436.3|13444.3|13434.3|13448.3|13438.3|13442.3|13432.3|1120
1749102000000|2025-06-05 05:40:00|13443.3|13433.3|13452.3|13442.3|13454.3|13444.3|13441.3|13431.3|1397
1749102300000|2025-06-05 05:45:00|13453.3|13443.3|13449.3|13439.3|13458.3|13448.3|13447.3|13437.3|1520
1749102600000|2025-06-05 05:50:00|13448.3|13438.3|13447.3|13437.3|13452.3|13442.3|13443.3|13433.3|1310
1749102900000|2025-06-05 05:55:00|13448.3|13438.3|13452.3|13442.3|13454.3|13444.3|13440.3|13430.3|1316
1749103200000|2025-06-05 06:00:00|13454.3|13444.3|13459.3|13449.3|13472.3|13462.3|13452.3|13442.3|2626
1749103500000|2025-06-05 06:05:00|13460.3|13450.3|13462.3|13452.3|13469.3|13459.3|13459.3|13449.3|2044
1749103800000|2025-06-05 06:10:00|13463.3|13453.3|13458.3|13448.3|13464.3|13454.3|13456.3|13446.3|1612
1749104100000|2025-06-05 06:15:00|13459.3|13449.3|13450.3|13440.3|13461.3|13451.3|13450.3|13440.3|2595
1749104400000|2025-06-05 06:20:00|13451.3|13441.3|13453.3|13443.3|13458.3|13448.3|13447.3|13437.3|2439
1749104700000|2025-06-05 06:25:00|13454.3|13444.3|13455.3|13445.3|13459.3|13449.3|13450.3|13440.3|1971
1749105000000|2025-06-05 06:30:00|13454.3|13444.3|13452.3|13442.3|13457.3|13447.3|13449.3|13439.3|2418
1749105300000|2025-06-05 06:35:00|13453.3|13443.3|13470.3|13460.3|13471.3|13461.3|13450.3|13440.3|4185
1749105600000|2025-06-05 06:40:00|13469.3|13459.3|13458.3|13448.3|13477.3|13467.3|13455.3|13445.3|5153
1749105900000|2025-06-05 06:45:00|13459.3|13449.3|13453.3|13443.3|13460.3|13450.3|13449.3|13439.3|2644
1749106200000|2025-06-05 06:50:00|13452.3|13442.3|13443.3|13433.3|13452.3|13442.3|13440.3|13430.3|6091
1749106500000|2025-06-05 06:55:00|13445.3|13435.3|13450.3|13440.3|13450.3|13440.3|13441.3|13431.3|3289
1749106800000|2025-06-05 07:00:00|13451.3|13439.3|13451.3|13440.3|13455.3|13444.3|13446.3|13435.3|2088
1749107100000|2025-06-05 07:05:00|13450.3|13439.3|13458.3|13447.3|13458.3|13447.3|13449.3|13438.3|1225
1749107400000|2025-06-05 07:10:00|13456.3|13445.3|13458.3|13447.3|13458.3|13447.3|13455.3|13444.3|953
1749107700000|2025-06-05 07:15:00|13457.3|13446.3|13454.3|13443.3|13458.3|13447.3|13454.3|13443.3|711
1749108000000|2025-06-05 07:20:00|13453.3|13442.3|13452.3|13441.3|13454.3|13443.3|13451.3|13440.3|504
1749108300000|2025-06-05 07:25:00|13451.3|13440.3|13455.3|13444.3|13456.3|13445.3|13447.3|13436.3|850
1749108600000|2025-06-05 07:30:00|13456.3|13445.3|13454.3|13443.3|13458.3|13447.3|13453.3|13442.3|554
1749108900000|2025-06-05 07:35:00|13455.3|13444.3|13452.3|13441.3|13456.3|13445.3|13452.3|13441.3|535
1749109200000|2025-06-05 07:40:00|13453.3|13442.3|13455.3|13444.3|13457.3|13446.3|13453.3|13442.3|523
1749109500000|2025-06-05 07:45:00|13456.3|13445.3|13455.3|13444.3|13457.3|13446.3|13453.3|13442.3|452
1749109800000|2025-06-05 07:50:00|13456.3|13445.3|13458.3|13447.3|13458.3|13447.3|13454.3|13443.3|456
1749110100000|2025-06-05 07:55:00|13457.3|13446.3|13461.3|13450.3|13462.3|13451.3|13456.3|13445.3|653
1749110400000|2025-06-05 08:00:00|13462.3|13451.3|13462.3|13451.3|13462.3|13451.3|13455.3|13444.3|1614
1749110700000|2025-06-05 08:05:00|13463.3|13452.3|13461.3|13450.3|13465.3|13454.3|13460.3|13449.3|917
1749111000000|2025-06-05 08:10:00|13462.3|13451.3|13457.3|13446.3|13462.3|13451.3|13456.3|13445.3|399
1749111300000|2025-06-05 08:15:00|13456.3|13445.3|13458.3|13447.3|13458.3|13447.3|13455.3|13444.3|332
1749111600000|2025-06-05 08:20:00|13457.3|13446.3|13457.3|13446.3|13460.3|13448.3|13455.3|13444.3|315
1749111900000|2025-06-05 08:25:00|13456.3|13445.3|13460.3|13448.3|13460.3|13449.3|13456.3|13445.3|449
1749112200000|2025-06-05 08:30:00|13466.1|13442.1|13467.4|13443.4|13467.6|13443.6|13464.8|13440.8|0
1749112500000|2025-06-05 08:35:00|13467.6|13443.6|13464.1|13440.1|13468.2|13444.2|13462.8|13438.8|567
1749112800000|2025-06-05 08:40:00|13464.2|13440.2|13463.5|13439.5|13466.3|13442.3|13462.7|13438.7|0
1749113100000|2025-06-05 08:45:00|13463.7|13439.7|13460.7|13436.7|13463.7|13439.7|13459.1|13435.1|1613
1749113400000|2025-06-05 08:50:00|13460.6|13436.6|13458.1|13434.1|13461.1|13437.1|13457.3|13433.3|1220
1749113700000|2025-06-05 08:55:00|13458.2|13434.2|13457.5|13433.5|13459.2|13435.2|13454.3|13430.3|577
1749114000000|2025-06-05 09:00:00|13447.3|13435.3|13449.3|13437.3|13449.3|13437.3|13438.3|13425.3|1116
1749114300000|2025-06-05 09:05:00|13448.3|13436.3|13446.3|13435.3|13448.3|13437.3|13446.3|13435.3|495
1749114600000|2025-06-05 09:10:00|13447.3|13434.3|13450.3|13439.3|13450.3|13439.3|13447.3|13434.3|123
1749114900000|2025-06-05 09:15:00|13451.3|13440.3|13453.3|13442.3|13456.3|13445.3|13451.3|13439.3|736
1749115200000|2025-06-05 09:20:00|13454.3|13441.3|13452.3|13441.3|13457.3|13445.3|13452.3|13441.3|322
1749115500000|2025-06-05 09:25:00|13453.3|13442.3|13454.3|13443.3|13454.3|13443.3|13452.3|13441.3|188
1749115800000|2025-06-05 09:30:00|13455.3|13444.3|13454.3|13443.3|13455.3|13444.3|13453.3|13442.3|178
1749116100000|2025-06-05 09:35:00|13455.3|13444.3|13454.3|13443.3|13456.3|13445.3|13453.3|13442.3|359
1749116400000|2025-06-05 09:40:00|13455.3|13444.3|13455.3|13444.3|13456.3|13445.3|13454.3|13443.3|165
1749116700000|2025-06-05 09:45:00|13454.3|13443.3|13456.3|13445.3|13456.3|13445.3|13454.3|13442.3|583
1749117000000|2025-06-05 09:50:00|13455.3|13444.3|13457.3|13446.3|13457.3|13446.3|13454.3|13443.3|680
1749117300000|2025-06-05 09:55:00|13459.3|13447.3|13458.3|13447.3|13459.3|13448.3|13457.3|13446.3|138
1749117600000|2025-06-05 10:00:00|13459.3|13448.3|13458.3|13447.3|13460.3|13449.3|13458.3|13447.3|117
1749117900000|2025-06-05 10:05:00|13457.3|13446.3|13461.3|13450.3|13461.3|13450.3|13454.3|13443.3|346
1749118200000|2025-06-05 10:10:00|13460.3|13449.3|13459.3|13448.3|13461.3|13450.3|13459.3|13448.3|64
1749118500000|2025-06-05 10:15:00|13460.3|13449.3|13460.3|13449.3|13460.3|13449.3|13459.3|13448.3|96
1749118800000|2025-06-05 10:20:00|13461.3|13448.3|13460.3|13449.3|13462.3|13451.3|13460.3|13448.3|429
1749119100000|2025-06-05 10:25:00|13461.3|13448.3|13461.3|13450.3|13462.3|13451.3|13460.3|13448.3|158
1749119400000|2025-06-05 10:30:00|13460.3|13449.3|13461.3|13450.3|13462.3|13451.3|13460.3|13449.3|85
1749119700000|2025-06-05 10:35:00|13460.3|13449.3|13458.3|13447.3|13461.3|13449.3|13458.3|13447.3|75
1749120000000|2025-06-05 10:40:00|13457.3|13446.3|13449.3|13438.3|13457.3|13446.3|13442.3|13431.3|1247
1749120300000|2025-06-05 10:45:00|13448.3|13437.3|13452.3|13441.3|13453.3|13442.3|13448.3|13436.3|212
1749120600000|2025-06-05 10:50:00|13453.3|13442.3|13456.3|13445.3|13456.3|13445.3|13453.3|13441.3|87
1749120900000|2025-06-05 10:55:00|13459.3|13448.3|13460.3|13449.3|13464.3|13453.3|13459.3|13448.3|775
1749121200000|2025-06-05 11:00:00|13459.3|13448.3|13457.3|13446.3|13463.3|13452.3|13456.3|13445.3|130
1749121500000|2025-06-05 11:05:00|13456.3|13445.3|13456.3|13445.3|13458.3|13447.3|13456.3|13445.3|40
1749121800000|2025-06-05 11:10:00|13455.3|13444.3|13452.3|13441.3|13456.3|13445.3|13451.3|13440.3|292
1749122100000|2025-06-05 11:15:00|13453.3|13440.3|13451.3|13440.3|13454.3|13443.3|13451.3|13440.3|127
1749122400000|2025-06-05 11:20:00|13452.3|13441.3|13450.3|13439.3|13452.3|13441.3|13450.3|13439.3|35
1749122700000|2025-06-05 11:25:00|13451.3|13440.3|13452.3|13441.3|13453.3|13442.3|13449.3|13438.3|145
1749123000000|2025-06-05 11:30:00|13451.3|13440.3|13453.3|13442.3|13453.3|13442.3|13451.3|13440.3|64
1749123300000|2025-06-05 11:35:00|13452.3|13441.3|13451.3|13440.3|13453.3|13442.3|13451.3|13440.3|79
1749123600000|2025-06-05 11:40:00|13452.3|13441.3|13453.3|13442.3|13454.3|13443.3|13451.3|13440.3|109
1749123900000|2025-06-05 11:45:00|13454.3|13443.3|13455.3|13444.3|13455.3|13444.3|13454.3|13443.3|56
1749124200000|2025-06-05 11:50:00|13454.3|13443.3|13455.3|13444.3|13455.3|13444.3|13454.3|13443.3|77
1749124500000|2025-06-05 11:55:00|13457.3|13446.3|13457.3|13446.3|13457.3|13446.3|13455.3|13444.3|376
1749124800000|2025-06-05 12:00:00|13456.3|13445.3|13455.3|13444.3|13456.3|13445.3|13455.3|13444.3|50
1749125100000|2025-06-05 12:05:00|13454.3|13443.3|13456.3|13445.3|13457.3|13446.3|13453.3|13442.3|115
1749125400000|2025-06-05 12:10:00|13455.3|13444.3|13456.3|13445.3|13460.3|13449.3|13454.3|13443.3|746
1749125700000|2025-06-05 12:15:00|13457.3|13446.3|13457.3|13446.3|13461.3|13449.3|13454.3|13443.3|673
1749126000000|2025-06-05 12:20:00|13458.3|13447.3|13460.3|13448.3|13462.3|13450.3|13455.3|13444.3|860
1749126300000|2025-06-05 12:25:00||13449.3||13448.3||13449.3||13448.3|26
1749126600000|2025-06-05 12:30:00|13459.3|13447.3|13459.3|13448.3|13460.3|13449.3|13457.3|13446.3|166
1749126900000|2025-06-05 12:35:00|13460.3|13447.3|13459.3|13448.3|13461.3|13449.3|13458.3|13447.3|41
1749127200000|2025-06-05 12:40:00|13460.3|13449.3|13457.3|13446.3|13460.3|13449.3|13457.3|13446.3|37
1749127500000|2025-06-05 12:45:00|13456.3|13445.3|13470.3|13458.3|13486.3|13474.3|13456.3|13445.3|2271
1749127800000|2025-06-05 12:50:00|13469.3|13460.3|13503.3|13492.3|13514.3|13503.3|13463.3|13451.3|6783
1749128100000|2025-06-05 12:55:00|13504.3|13493.3|13496.3|13485.3|13506.3|13495.3|13496.3|13485.3|926
1749128400000|2025-06-05 13:00:00|13497.3|13486.3|13499.3|13488.3|13502.3|13491.3|13488.3|13477.3|760
1749128700000|2025-06-05 13:05:00|13500.3|13489.3|13500.3|13489.3|13500.3|13489.3|13494.3|13483.3|313
1749129000000|2025-06-05 13:10:00|13501.3|13490.3|13492.3|13480.3|13502.3|13491.3|13490.3|13478.3|548
1749129300000|2025-06-05 13:15:00|13491.3|13479.3|13492.3|13481.3|13492.3|13481.3|13485.3|13474.3|327
1749129600000|2025-06-05 13:20:00|13493.3|13482.3|13500.3|13489.3|13501.3|13490.3|13491.3|13480.3|621
1749129900000|2025-06-05 13:25:00|13501.3|13488.3|13501.3|13489.3|13508.3|13497.3|13497.3|13486.3|824
1749130200000|2025-06-05 13:30:00|13500.3|13490.3|13482.3|13471.3|13501.3|13490.3|13477.3|13466.3|1373
1749130500000|2025-06-05 13:35:00|13483.3|13470.3|13476.3|13465.3|13483.3|13471.3|13473.3|13462.3|1118
1749130800000|2025-06-05 13:40:00|13477.3|13466.3|13478.3|13467.3|13481.3|13470.3|13475.3|13464.3|474
1749131100000|2025-06-05 13:45:00|13477.3|13466.3|13469.3|13458.3|13478.3|13467.3|13463.3|13452.3|804
1749131400000|2025-06-05 13:50:00|13470.3|13459.3|13470.3|13459.3|13472.3|13461.3|13468.3|13457.3|214
1749131700000|2025-06-05 13:55:00|13471.3|13458.3|13470.3|13459.3|13472.3|13461.3|13465.3|13454.3|732
1749132000000|2025-06-05 14:00:00|13471.3|13460.3|13462.3|13451.3|13472.3|13461.3|13457.3|13446.3|572
1749132300000|2025-06-05 14:05:00|13461.3|13450.3|13461.3|13450.3|13464.3|13452.3|13458.3|13447.3|455
1749132600000|2025-06-05 14:10:00|13460.3|13449.3|13462.3|13451.3|13466.3|13455.3|13460.3|13449.3|153
1749132900000|2025-06-05 14:15:00|13463.3|13452.3|13465.3|13453.3|13466.3|13455.3|13463.3|13452.3|101
1749133200000|2025-06-05 14:20:00|13464.3|13454.3|13469.3|13458.3|13469.3|13458.3|13461.3|13450.3|211
1749133500000|2025-06-05 14:25:00|13468.3|13457.3|13474.3|13463.3|13475.3|13463.3|13468.3|13457.3|336
1749133800000|2025-06-05 14:30:00|13475.3|13464.3|13474.3|13463.3|13478.3|13467.3|13473.3|13462.3|970
1749134100000|2025-06-05 14:35:00|13475.3|13464.3|13480.3|13469.3|13485.3|13474.3|13466.3|13455.3|1249
1749134400000|2025-06-05 14:40:00|13479.3|13468.3|13483.3|13472.3|13490.3|13479.3|13475.3|13464.3|1641
1749134700000|2025-06-05 14:45:00|13482.3|13471.3|13491.3|13480.3|13496.3|13485.3|13482.3|13471.3|1574
1749135000000|2025-06-05 14:50:00|13492.3|13481.3|13502.3|13491.3|13502.3|13491.3|13491.3|13480.3|883
1749135300000|2025-06-05 14:55:00|13503.3|13492.3|13515.3|13504.3|13517.3|13505.3|13501.3|13490.3|2225
1749135600000|2025-06-05 15:00:00|13514.3|13503.3|13513.3|13502.3|13517.3|13506.3|13511.3|13500.3|837
1749135900000|2025-06-05 15:05:00|13512.3|13501.3|13505.3|13494.3|13513.3|13502.3|13499.3|13488.3|1016
1749136200000|2025-06-05 15:10:00|13504.3|13493.3|13505.3|13494.3|13510.3|13499.3|13502.3|13491.3|392
1749136500000|2025-06-05 15:15:00|13506.3|13495.3|13501.3|13490.3|13506.3|13495.3|13499.3|13488.3|646
1749136800000|2025-06-05 15:20:00|13500.3|13489.3|13498.3|13487.3|13501.3|13490.3|13497.3|13486.3|377
1749137100000|2025-06-05 15:25:00|13497.3|13486.3|13495.3|13484.3|13498.3|13486.3|13494.3|13483.3|465
1749137400000|2025-06-05 15:30:00|13494.3|13483.3|13493.3|13482.3|13497.3|13486.3|13491.3|13480.3|531
1749137700000|2025-06-05 15:35:00|13492.3|13481.3|13486.3|13475.3|13492.3|13481.3|13484.3|13473.3|697
1749138000000|2025-06-05 15:40:00|13485.3|13474.3|13488.3|13477.3|13488.3|13477.3|13484.3|13473.3|259
1749138300000|2025-06-05 15:45:00|13487.3|13476.3|13487.3|13475.3|13488.3|13477.3|13482.3|13470.3|483
1749138600000|2025-06-05 15:50:00|13488.3|13476.3|13490.3|13479.3|13492.3|13481.3|13487.3|13475.3|259
1749138900000|2025-06-05 15:55:00|13491.3|13480.3|13493.3|13482.3|13493.3|13482.3|13489.3|13477.3|377
1749139200000|2025-06-05 16:00:00|13492.3|13481.3|13496.3|13485.3|13496.3|13485.3|13490.3|13479.3|253
1749139500000|2025-06-05 16:05:00|13495.3|13484.3|13497.3|13485.3|13497.3|13486.3|13494.3|13483.3|216
1749139800000|2025-06-05 16:10:00|13496.3|13486.3|13498.3|13487.3|13499.3|13488.3|13496.3|13485.3|248
1749140100000|2025-06-05 16:15:00|13497.3|13486.3|13497.3|13485.3|13498.3|13487.3|13493.3|13482.3|346
1749140400000|2025-06-05 16:20:00|13496.3|13486.3|13501.3|13490.3|13501.3|13490.3|13496.3|13484.3|412
1749140700000|2025-06-05 16:25:00|13500.3|13489.3|13507.3|13496.3|13507.3|13496.3|13499.3|13488.3|672
1749141000000|2025-06-05 16:30:00|13506.3|13495.3|13508.3|13497.3|13509.3|13498.3|13506.3|13495.3|696
1749141300000|2025-06-05 16:35:00|13509.3|13496.3|13500.3|13489.3|13509.3|13496.3|13499.3|13488.3|380
1749141600000|2025-06-05 16:40:00|13501.3|13488.3|13500.3|13489.3|13503.3|13492.3|13498.3|13487.3|180
1749141900000|2025-06-05 16:45:00|13499.3|13488.3|13489.3|13478.3|13499.3|13488.3|13487.3|13476.3|263
1749142200000|2025-06-05 16:50:00|13488.3|13477.3|13486.3|13475.3|13490.3|13479.3|13484.3|13472.3|203
1749142500000|2025-06-05 16:55:00|13487.3|13476.3|13486.3|13474.3|13488.3|13477.3|13486.3|13474.3|69
1749142800000|2025-06-05 17:00:00|13485.3|13473.3|13486.3|13475.3|13488.3|13477.3|13483.3|13472.3|113
1749143100000|2025-06-05 17:05:00|13485.3|13474.3|13491.3|13480.3|13492.3|13481.3|13485.3|13474.3|90
1749143400000|2025-06-05 17:10:00|13492.3|13481.3|13492.3|13481.3|13493.3|13482.3|13491.3|13480.3|55
1749143700000|2025-06-05 17:15:00|13493.3|13482.3|13493.3|13482.3|13493.3|13482.3|13490.3|13479.3|1020
1749144000000|2025-06-05 17:20:00|13492.3|13481.3|13493.3|13482.3|13494.3|13483.3|13492.3|13481.3|180
1749144300000|2025-06-05 17:25:00|13494.3|13481.3|13493.3|13482.3|13494.3|13482.3|13491.3|13480.3|90
1749144600000|2025-06-05 17:30:00|13494.3|13481.3|13494.3|13483.3|13495.3|13484.3|13492.3|13481.3|104
1749144900000|2025-06-05 17:35:00|13493.3|13482.3|13493.3|13482.3|13494.3|13483.3|13492.3|13481.3|27
1749145200000|2025-06-05 17:40:00|13492.3|13481.3|13492.3|13481.3|13494.3|13483.3|13492.3|13481.3|56
1749145500000|2025-06-05 17:45:00|13491.3|13480.3|13491.3|13480.3|13493.3|13481.3|13490.3|13479.3|106
1749145800000|2025-06-05 17:50:00|13492.3|13481.3|13491.3|13480.3|13493.3|13481.3|13489.3|13478.3|147
1749146100000|2025-06-05 17:55:00|13490.3|13479.3|13490.3|13479.3|13491.3|13480.3|13488.3|13477.3|82
1749146400000|2025-06-05 18:00:00|13489.3|13478.3|13490.3|13479.3|13490.3|13479.3|13486.3|13475.3|579
1749146700000|2025-06-05 18:05:00|13489.3|13478.3|13490.3|13479.3|13491.3|13479.3|13486.3|13475.3|498
1749147000000|2025-06-05 18:10:00|13491.3|13478.3|13487.3|13476.3|13491.3|13480.3|13487.3|13476.3|171
1749147300000|2025-06-05 18:15:00|13486.3|13475.3|13486.3|13475.3|13488.3|13477.3|13479.3|13468.3|404
1749147600000|2025-06-05 18:20:00|13487.3|13476.3|13489.3|13478.3|13489.3|13478.3|13486.3|13475.3|97
1749147900000|2025-06-05 18:25:00|13490.3|13479.3|13489.3|13477.3|13490.3|13479.3|13487.3|13476.3|48
1749148200000|2025-06-05 18:30:00|13488.3|13478.3|13492.3|13481.3|13493.3|13482.3|13488.3|13477.3|142
1749148500000|2025-06-05 18:35:00|13490.3|13480.3|13491.3|13480.3|13491.3|13481.3|13485.3|13474.3|253
1749148800000|2025-06-05 18:40:00|13490.3|13479.3|13488.8|13478.8|13491.3|13480.3|13488.3|13477.3|91
1749149100000|2025-06-05 18:45:00|13489.3|13479.3|13489.8|13479.8|13490.8|13480.8|13488.8|13478.8|43
1749149400000|2025-06-05 18:50:00|13490.8|13480.8|13489.8|13479.8|13490.8|13480.8|13488.8|13478.8|36
1749149700000|2025-06-05 18:55:00|13489.3|13479.3|13489.8|13479.8|13491.8|13481.8|13488.8|13478.8|80
1749150000000|2025-06-05 19:00:00|13490.3|13480.3|13489.8|13479.8|13490.8|13480.8|13488.8|13478.8|37
1749150300000|2025-06-05 19:05:00|13490.8|13480.8|13489.8|13479.8|13490.8|13480.8|13488.8|13478.8|53
1749150600000|2025-06-05 19:10:00|13490.3|13480.3|13487.8|13477.8|13491.8|13481.8|13487.8|13477.8|108
1749150900000|2025-06-05 19:15:00|13488.3|13478.3|13481.8|13471.8|13488.8|13478.8|13478.8|13468.8|276
1749151200000|2025-06-05 19:20:00|13481.3|13471.3|13477.8|13467.8|13481.8|13471.8|13476.8|13466.8|227
1749151500000|2025-06-05 19:25:00|13478.3|13468.3|13480.8|13470.8|13481.8|13471.8|13477.8|13467.8|128
1749151800000|2025-06-05 19:30:00|13481.3|13471.3|13481.8|13471.8|13482.8|13472.8|13480.8|13470.8|79
1749152100000|2025-06-05 19:35:00|13481.3|13471.3|13485.8|13475.8|13485.8|13475.8|13480.8|13470.8|148
1749152400000|2025-06-05 19:40:00|13485.3|13475.3|13482.8|13472.8|13485.3|13475.3|13482.3|13472.3|117
1749152700000|2025-06-05 19:45:00|13482.3|13472.3|13482.8|13472.8|13483.8|13473.8|13481.3|13471.3|197
1749153000000|2025-06-05 19:50:00|13482.3|13472.3|13477.8|13467.8|13482.8|13472.8|13476.8|13466.8|317
1749153300000|2025-06-05 19:55:00|13477.3|13467.3|13482.3|13472.3|13482.8|13472.8|13476.8|13466.8|361
1749153600000|2025-06-05 20:00:00|13481.8|13471.8|13485.3|13475.3|13485.3|13475.3|13481.8|13471.8|85
1749153900000|2025-06-05 20:05:00|13484.8|13474.8|13484.3|13474.3|13485.3|13475.3|13484.3|13474.3|25
1749154200000|2025-06-05 20:10:00|13483.8|13473.8|13483.3|13473.3|13483.8|13473.8|13482.8|13472.8|1
1749154500000|2025-06-05 20:15:00|13482.8|13472.8|13482.3|13472.3|13483.3|13473.3|13481.8|13471.8|7
1749154800000|2025-06-05 20:20:00|13481.8|13471.8|13481.8|13471.8|13482.3|13472.3|13481.8|13471.8|4
1749155100000|2025-06-05 20:25:00|13482.3|13472.3|13482.3|13472.3|13482.8|13472.8|13481.8|13471.8|3
1749155400000|2025-06-05 20:30:00|13481.8|13471.8|13480.8|13470.8|13482.3|13472.3|13480.8|13470.8|7
1749155700000|2025-06-05 20:35:00|13480.3|13470.3|13479.8|13469.8|13480.3|13470.3|13479.8|13469.8|10
1749156000000|2025-06-05 20:40:00|13480.3|13470.3|13481.3|13471.3|13481.8|13471.8|13480.3|13470.3|10
1749156300000|2025-06-05 20:45:00|13480.3|13470.3|13481.8|13471.8|13482.3|13472.3|13480.3|13470.3|8
1749156600000|2025-06-05 20:50:00|13481.3|13471.3|13481.3|13471.3|13481.3|13471.3|13480.8|13470.8|1
1749156900000|2025-06-05 20:55:00|13480.8|13470.8|13480.3|13470.3|13481.3|13471.3|13479.8|13469.8|105
1749157200000|2025-06-05 21:00:00|13479.8|13469.8|13480.8|13470.8|13480.8|13470.8|13479.8|13469.8|0
1749157500000|2025-06-05 21:05:00|13479.8|13469.8|13483.3|13473.3|13483.3|13473.3|13479.8|13469.8|0
1749157800000|2025-06-05 21:10:00|13484.3|13474.3|13484.3|13474.3|13484.3|13474.3|13484.3|13474.3|2
1749158100000|2025-06-05 21:15:00|13490.3|13466.3|13489.9|13465.9|13492.6|13468.6|13489.9|13465.9|0
1749158400000|2025-06-05 21:20:00|13490|13466|13489|13465|13490.1|13466.1|13488.6|13464.6|0
1749158700000|2025-06-05 21:25:00|13488.9|13464.9|13490.2|13466.2|13491.2|13467.2|13488.9|13464.9|0
1749159000000|2025-06-05 21:30:00|13490.1|13466.1|13488.5|13464.5|13491.5|13467.5|13488.5|13464.5|0
1749159300000|2025-06-05 21:35:00|13489.2|13465.2|13489.7|13465.7|13490.4|13466.4|13488.4|13464.4|0
1749159600000|2025-06-05 21:40:00|13489.6|13465.6|13489.8|13465.8|13490.4|13466.4|13489.3|13465.3|0
1749159900000|2025-06-05 21:45:00|13489.7|13465.7|13486.8|13462.8|13490|13466|13486.5|13462.5|0
1749160200000|2025-06-05 21:50:00|13486.5|13462.5|13490.3|13466.3|13490.9|13466.9|13486.4|13462.4|0
1749160500000|2025-06-05 21:55:00|13490.2|13466.2|13487.2|13463.2|13490.3|13466.3|13487.2|13463.2|0
1749160800000|2025-06-05 22:00:00|13485.8|13461.8|13492.4|13468.4|13492.6|13468.6|13485.6|13461.6|0
1749161100000|2025-06-05 22:05:00|13492.6|13468.6|13492.6|13468.6|13493.3|13469.3|13491.3|13467.3|0
1749161400000|2025-06-05 22:10:00|13492.8|13468.8|13495.2|13471.2|13495.5|13471.5|13491.6|13467.6|0
1749161700000|2025-06-05 22:15:00|13495.3|13471.3|13497.4|13473.4|13497.4|13473.4|13495.1|13471.1|0
1749162000000|2025-06-05 22:20:00|13497.5|13473.5|13498.3|13474.3|13498.8|13474.8|13496.5|13472.5|0
1749162300000|2025-06-05 22:25:00|13498.4|13474.4|13497.8|13473.8|13498.6|13474.6|13497.2|13473.2|0
1749162600000|2025-06-05 22:30:00|13498|13474|13497.6|13473.6|13500.4|13476.4|13497.5|13473.5|0
1749162900000|2025-06-05 22:35:00|13497.8|13473.8|13497|13473|13498.3|13474.3|13496.2|13472.2|0
1749163200000|2025-06-05 22:40:00|13497.3|13473.3|13498.2|13474.2|13498.6|13474.6|13497|13473|0
1749163500000|2025-06-05 22:45:00|13498.1|13474.1|13502.5|13478.5|13502.5|13478.5|13497.2|13473.2|0
1749163800000|2025-06-05 22:50:00|13502.7|13478.7|13504.5|13480.5|13504.8|13480.8|13501.2|13477.2|0
1749164100000|2025-06-05 22:55:00|13504.4|13480.4|13504.9|13480.9|13505.4|13481.4|13503.5|13479.5|0
1749164400000|2025-06-05 23:00:00|13504.7|13480.7|13506.7|13482.7|13506.9|13482.9|13504.2|13480.2|0
1749164700000|2025-06-05 23:05:00|13506.3|13482.3|13503.4|13479.4|13506.7|13482.7|13503.3|13479.3|0
1749165000000|2025-06-05 23:10:00|13503.7|13479.7|13505.7|13481.7|13506.6|13482.6|13503.4|13479.4|0
1749165300000|2025-06-05 23:15:00|13505.9|13481.9|13501.7|13477.7|13506|13482|13500.6|13476.6|0
1749165600000|2025-06-05 23:20:00|13501.9|13477.9|13502.2|13478.2|13503.9|13479.9|13501.4|13477.4|0
1749165900000|2025-06-05 23:25:00|13502.5|13478.5|13502.4|13478.4|13505.1|13481.1|13502.1|13478.1|0
1749166200000|2025-06-05 23:30:00|13502.6|13478.6|13501.5|13477.5|13504|13480|13501.2|13477.2|0
1749166500000|2025-06-05 23:35:00|13501.6|13477.6|13502.4|13478.4|13502.8|13478.8|13500.6|13476.6|0
1749166800000|2025-06-05 23:40:00|13502.3|13478.3|13505.1|13481.1|13506.6|13482.6|13502|13478|0
1749167100000|2025-06-05 23:45:00|13505|13481|13505.1|13481.1|13505.9|13481.9|13503.3|13479.3|0
1749167400000|2025-06-05 23:50:00|13505.4|13481.4|13507.1|13483.1|13509.6|13485.6|13505.1|13481.1|0
1749167700000|2025-06-05 23:55:00|13507.4|13483.4|13504.3|13480.3|13508.5|13484.5|13504|13480|0
1749168000000|2025-06-06 00:00:00|13504.6|13480.6|13510.7|13486.7|13513.1|13489.1|13504.6|13480.6|0
1749168300000|2025-06-06 00:05:00|13511|13487|13512.7|13488.7|13514.4|13490.4|13509|13485|0
1749168600000|2025-06-06 00:10:00|13512.6|13488.6|13513.6|13489.6|13514.4|13490.4|13511.6|13487.6|0
1749168900000|2025-06-06 00:15:00|13513.4|13489.4|13513.7|13489.7|13514.6|13490.6|13511|13487|0
1749169200000|2025-06-06 00:20:00|13513.6|13489.6|13510.3|13486.3|13514.2|13490.2|13508.9|13484.9|0
1749169500000|2025-06-06 00:25:00|13510.2|13486.2|13510.3|13486.3|13511|13487|13506.8|13482.8|0
1749169800000|2025-06-06 00:30:00|13510.2|13486.2|13509.9|13485.9|13511.2|13487.2|13508.4|13484.4|0
1749170100000|2025-06-06 00:35:00|13509.7|13485.7|13509.8|13485.8|13512|13488|13509|13485|0
1749170400000|2025-06-06 00:40:00|13509.9|13485.9|13510.8|13486.8|13513.4|13489.4|13509.8|13485.8|0
1749170700000|2025-06-06 00:45:00|13510.7|13486.7|13507.8|13483.8|13511|13487|13505.5|13481.5|0
1749171000000|2025-06-06 00:50:00|13508.2|13484.2|13511.9|13487.9|13512.3|13488.3|13507.7|13483.7|0
1749171300000|2025-06-06 00:55:00|13511.7|13487.7|13497.2|13473.2|13512.8|13488.8|13496.6|13472.6|0
1749171600000|2025-06-06 01:00:00|13497.4|13473.4|13484|13474|13497.4|13484|13480|13470|2491
1749171900000|2025-06-06 01:05:00|13483|13473|13488|13478|13488|13478|13479|13469|593
1749172200000|2025-06-06 01:10:00|13487|13477|13499|13489|13499|13489|13487|13477|495
1749172500000|2025-06-06 01:15:00|13500|13490|13491|13481|13500|13490|13485|13475|1228
1749172800000|2025-06-06 01:20:00|13490|13480|13493|13483|13496|13486|13484|13474|1027
1749173100000|2025-06-06 01:25:00|13492|13482|13493|13483|13497|13487|13483|13473|2451
1749173400000|2025-06-06 01:30:00|13494|13484|13466|13456|13494|13484|13454|13444|13554
1749173700000|2025-06-06 01:35:00|13467|13457|13510|13500|13510|13500|13467|13457|5898
1749174000000|2025-06-06 01:40:00|13512|13502|13520|13510|13538|13528|13499|13489|10055
1749174300000|2025-06-06 01:45:00|13519|13509|13506|13496|13526|13516|13498|13488|3701
1749174600000|2025-06-06 01:50:00|13507|13497|13479|13469|13509|13499|13475|13465|2966
1749174900000|2025-06-06 01:55:00|13481|13471|13457|13447|13481|13471|13452|13442|3655
1749175200000|2025-06-06 02:00:00|13458|13448|13452|13442|13465|13455|13445|13435|4848
1749175500000|2025-06-06 02:05:00|13453|13443|13459|13449|13464|13454|13453|13443|2255
1749175800000|2025-06-06 02:10:00|13460|13450|13461|13451|13462|13452|13452|13442|1728
1749176100000|2025-06-06 02:15:00|13459|13449|13461|13451|13464|13454|13447|13437|1664
1749176400000|2025-06-06 02:20:00|13459|13449|13457|13447|13467|13457|13454|13444|1443
1749176700000|2025-06-06 02:25:00|13456|13446|13462|13452|13469|13459|13450|13440|1788
1749177000000|2025-06-06 02:30:00|13464|13454|13470|13460|13472|13462|13462|13452|1754
1749177300000|2025-06-06 02:35:00|13469|13459|13470|13460|13471|13461|13465|13455|1307
1749177600000|2025-06-06 02:40:00|13471|13461|13471|13461|13474|13464|13464|13454|917
1749177900000|2025-06-06 02:45:00|13472|13462|13475|13465|13476|13466|13469|13459|1314
1749178200000|2025-06-06 02:50:00|13476|13466|13477|13467|13479|13469|13473|13463|2229
1749178500000|2025-06-06 02:55:00|13478|13468|13482|13472|13487|13477|13478|13468|3343
1749178800000|2025-06-06 03:00:00|13483|13473|13474|13464|13483|13473|13474|13464|1881
1749179100000|2025-06-06 03:05:00|13475|13465|13482|13472|13484|13474|13473|13463|2165
1749179400000|2025-06-06 03:10:00|13481|13471|13476|13466|13488|13478|13474|13464|1724
1749179700000|2025-06-06 03:15:00|13475|13465|13468|13458|13476|13466|13468|13458|1119
1749180000000|2025-06-06 03:20:00|13469|13459|13461|13451|13470|13460|13459|13449|1882
1749180300000|2025-06-06 03:25:00|13460|13450|13442|13432|13462|13452|13441|13431|2485
1749180600000|2025-06-06 03:30:00|13441|13431|13439|13429|13442|13432|13434|13424|912
1749180900000|2025-06-06 03:35:00|13440|13430|13453|13443|13453|13443|13440|13430|725
1749181200000|2025-06-06 03:40:00|13452|13442|13456|13446|13456|13446|13451|13441|497
1749181500000|2025-06-06 03:45:00|13457|13447|13456|13446|13457|13447|13455|13445|350
1749181800000|2025-06-06 03:50:00|13455|13445|13458|13448|13458|13448|13455|13445|339
1749182100000|2025-06-06 03:55:00|13457|13447|13456|13446|13457|13447|13456|13446|303
1749182400000|2025-06-06 04:00:00|13457|13447|13458|13448|13458|13448|13456|13446|131
1749182700000|2025-06-06 04:05:00|13459|13449|13459|13449|13459|13449|13457|13447|247
1749183000000|2025-06-06 04:10:00|13458|13448|13459|13449|13459|13449|13456|13446|576
1749183300000|2025-06-06 04:15:00|13460|13450|13460|13450|13460|13450|13458|13448|114
1749183600000|2025-06-06 04:20:00|13459|13449|13456|13446|13459|13449|13456|13446|497
1749183900000|2025-06-06 04:25:00|13457|13447|13457|13447|13458|13448|13456|13446|113
1749184200000|2025-06-06 04:30:00|13456|13446|13457|13447|13458|13448|13456|13446|348
1749184500000|2025-06-06 04:35:00|13456|13446|13457|13447|13457|13447|13456|13446|50
1749184800000|2025-06-06 04:40:00|13456|13446|13456|13446|13457|13447|13456|13446|101
1749185100000|2025-06-06 04:45:00|13457|13447|13458|13448|13458|13448|13456|13446|128
1749185400000|2025-06-06 04:50:00|13457|13447|13459|13449|13461|13451|13457|13447|677
1749185700000|2025-06-06 04:55:00|13458|13448|13460|13450|13460|13450|13458|13448|467
1749186000000|2025-06-06 05:00:00|13461|13451|13457|13447|13461|13451|13452|13442|3755
1749186300000|2025-06-06 05:05:00|13456|13446|13461|13451|13466|13456|13455|13445|1724
1749186600000|2025-06-06 05:10:00|13462|13452|13452|13442|13464|13454|13450|13440|996
1749186900000|2025-06-06 05:15:00|13451|13441|13457|13447|13459|13449|13451|13441|840
1749187200000|2025-06-06 05:20:00|13456|13446|13445|13435|13456|13446|13444|13434|1247
1749187500000|2025-06-06 05:25:00|13446|13436|13448|13438|13450|13440|13442|13432|1035
1749187800000|2025-06-06 05:30:00|13447|13437|13462|13452|13464|13454|13447|13437|1653
1749188100000|2025-06-06 05:35:00|13463|13453|13460|13450|13470|13460|13458|13448|1812
1749188400000|2025-06-06 05:40:00|13461|13451|13460|13450|13462|13452|13455|13445|1542
1749188700000|2025-06-06 05:45:00|13461|13451|13456|13446|13464|13454|13455|13445|1211
1749189000000|2025-06-06 05:50:00|13454|13444|13463|13453|13464|13454|13454|13444|1098
1749189300000|2025-06-06 05:55:00|13464|13454|13462|13452|13467|13457|13459|13449|1363
1749189600000|2025-06-06 06:00:00|13463|13453|13459|13449|13465|13455|13456|13446|1581
1749189900000|2025-06-06 06:05:00|13460|13450|13455|13445|13460|13450|13445|13435|1975
1749190200000|2025-06-06 06:10:00|13453|13443|13460|13450|13460|13450|13453|13443|1647
1749190500000|2025-06-06 06:15:00|13459|13449|13453|13443|13460|13450|13453|13443|1496
1749190800000|2025-06-06 06:20:00|13454|13444|13454|13444|13456|13446|13450|13440|1213
1749191100000|2025-06-06 06:25:00|13453|13443|13460|13450|13461|13451|13450|13440|1318
1749191400000|2025-06-06 06:30:00|13461|13451|13460|13450|13464|13454|13456|13446|1994
1749191700000|2025-06-06 06:35:00|13459|13449|13457|13447|13459|13449|13452|13442|2085
1749192000000|2025-06-06 06:40:00|13458|13448|13457|13447|13459|13449|13453|13443|1662
1749192300000|2025-06-06 06:45:00|13458|13448|13462|13452|13463|13453|13456|13446|2044
1749192600000|2025-06-06 06:50:00|13461|13451|13465|13455|13466|13456|13461|13451|2921
1749192900000|2025-06-06 06:55:00|13466|13456|13451|13441|13467|13457|13450|13440|4911
1749193200000|2025-06-06 07:00:00|13452|13440|13458|13447|13460|13449|13450|13439|2804
1749193500000|2025-06-06 07:05:00|13457|13446|13457|13446|13458|13447|13450|13439|601
1749193800000|2025-06-06 07:10:00|13456|13444|13451|13440|13458|13447|13450|13439|579
1749194100000|2025-06-06 07:15:00|13452|13441|13448|13437|13452|13441|13447|13436|355
1749194400000|2025-06-06 07:20:00|13447|13436|13444|13433|13450|13439|13441|13430|867
1749194700000|2025-06-06 07:25:00|13445|13432|13442|13431|13448|13437|13441|13430|671
1749195000000|2025-06-06 07:30:00|13441|13430|13442|13431|13444|13433|13436|13425|580
1749195300000|2025-06-06 07:35:00|13441|13430|13445|13434|13445|13434|13441|13430|267
1749195600000|2025-06-06 07:40:00|13444|13433|13448|13436|13449|13438|13443|13431|928
1749195900000|2025-06-06 07:45:00|13447|13437|13451|13440|13451|13440|13446|13435|686
1749196200000|2025-06-06 07:50:00|13450|13439|13450|13439|13453|13441|13447|13436|293
1749196500000|2025-06-06 07:55:00|13449|13438|13449|13438|13452|13441|13449|13437|373
1749196800000|2025-06-06 08:00:00|13448|13437|13445|13434|13449|13437|13441|13430|1259
1749197100000|2025-06-06 08:05:00|13446|13435|13449|13438|13450|13439|13442|13431|1000
1749197400000|2025-06-06 08:10:00|13450|13439|13448|13437|13450|13439|13447|13436|382
1749197700000|2025-06-06 08:15:00|13449|13438|13449|13438|13453|13442|13448|13437|522
1749198000000|2025-06-06 08:20:00|13448|13437|13447|13435|13450|13439|13445|13434|411
1749198300000|2025-06-06 08:25:00|13446|13436|13449|13437|13449|13437|13444|13432|1244
1749198600000|2025-06-06 08:30:00|13452.1|13428.1|13453.1|13429.1|13455.4|13431.4|13451.9|13427.9|0
1749198900000|2025-06-06 08:35:00|13452.8|13428.8|13451.5|13427.5|13454.7|13430.7|13449.9|13425.9|169
1749199200000|2025-06-06 08:40:00|13451.6|13427.6|13454.2|13430.2|13454.8|13430.8|13451|13427|0
1749199500000|2025-06-06 08:45:00|13454.3|13430.3|13454.5|13430.5|13455.6|13431.6|13453.4|13429.4|184
1749199800000|2025-06-06 08:50:00|13454.7|13430.7|13453.5|13429.5|13455.3|13431.3|13453.2|13429.2|42
1749200100000|2025-06-06 08:55:00|13453.7|13429.7|13455.6|13431.6|13455.6|13431.6|13453.4|13429.4|27
1749200400000|2025-06-06 09:00:00|13455.7|13431.7|13443|13431|13455.7|13437|13443|13431|429
1749200700000|2025-06-06 09:05:00|13441|13430|13440|13428|13442|13430|13435|13423|344
1749201000000|2025-06-06 09:10:00|13441|13429|13442|13431|13442|13431|13440|13428|65
1749201300000|2025-06-06 09:15:00|13443|13430|13444|13433|13446|13434|13439|13428|269
1749201600000|2025-06-06 09:20:00|13445|13434|13442|13431|13445|13434|13441|13430|116
1749201900000|2025-06-06 09:25:00|13441|13430|13441|13430|13442|13431|13440|13429|102
1749202200000|2025-06-06 09:30:00|13442|13431|13443|13431|13444|13432|13441|13431|60
1749202500000|2025-06-06 09:35:00|13444|13432|13445|13433|13446|13435|13444|13431|134
1749202800000|2025-06-06 09:40:00|13444|13434|13444|13432|13444|13434|13442|13430|157
1749203100000|2025-06-06 09:45:00|13443|13433|13444|13432|13444|13433|13440|13429|153
1749203400000|2025-06-06 09:50:00|13443|13433|13446|13434|13446|13435|13442|13431|143
1749203700000|2025-06-06 09:55:00|13445|13435|13445|13433|13446|13435|13444|13433|64
1749204000000|2025-06-06 10:00:00|13446|13434|13446|13435|13447|13435|13444|13433|94
1749204300000|2025-06-06 10:05:00|13447|13436|13443|13432|13448|13437|13443|13432|52
1749204600000|2025-06-06 10:10:00|13444|13433|13444|13433|13445|13434|13443|13432|106
1749204900000|2025-06-06 10:15:00|13443|13432|13446|13434|13446|13435|13443|13431|80
1749205200000|2025-06-06 10:20:00|13445|13435|13444|13433|13446|13435|13444|13433|70
1749205500000|2025-06-06 10:25:00|13445|13434|13444|13433|13446|13435|13444|13433|46
1749205800000|2025-06-06 10:30:00|13445|13432|13445|13434|13446|13435|13444|13432|51
1749206100000|2025-06-06 10:35:00|13444|13433|13443|13431|13446|13435|13442|13431|66
1749206400000|2025-06-06 10:40:00|13442|13430|13438|13427|13444|13433|13437|13426|284
1749206700000|2025-06-06 10:45:00|13439|13426|13440|13428|13441|13430|13438|13426|202
1749207000000|2025-06-06 10:50:00|13439|13429|13438|13427|13440|13429|13438|13427|58
1749207300000|2025-06-06 10:55:00|13437|13426|13440|13428|13440|13429|13437|13426|74
1749207600000|2025-06-06 11:00:00|13439|13429|13442|13431|13442|13431|13438|13427|98
1749207900000|2025-06-06 11:05:00|13441|13430|13440|13429|13442|13431|13440|13428|34
1749208200000|2025-06-06 11:10:00|13439|13428|13437|13426|13439|13428|13436|13425|55
1749208500000|2025-06-06 11:15:00|13438|13427|13443|13431|13443|13432|13437|13426|119
1749208800000|2025-06-06 11:20:00|13444|13432|13445|13434|13445|13434|13443|13432|216
1749209100000|2025-06-06 11:25:00|13444|13433|13444|13433|13445|13434|13440|13429|621
1749209400000|2025-06-06 11:30:00|13442|13432|13444|13433|13445|13434|13442|13431|48
1749209700000|2025-06-06 11:35:00|13445|13432|13445|13433|13445|13433|13445|13432|22
1749210000000|2025-06-06 11:40:00|13444|13434|13445|13434|13445|13434|13444|13432|38
1749210300000|2025-06-06 11:45:00|13444|13433|13444|13433|13445|13434|13443|13432|22
1749210600000|2025-06-06 11:50:00|13443|13432|13443|13432|13445|13433|13443|13431|50
1749210900000|2025-06-06 11:55:00|13444|13433|13443|13431|13444|13433|13442|13431|42
1749211200000|2025-06-06 12:00:00|13444|13432|13444|13433|13444|13433|13443|13431|160
1749211500000|2025-06-06 12:05:00|13443|13432|13444|13433|13444|13433|13443|13432|76
1749211800000|2025-06-06 12:10:00|13443|13432|13442|13431|13444|13433|13440|13429|231
1749212100000|2025-06-06 12:15:00|13443|13430|13441|13430|13443|13432|13440|13429|173
1749212400000|2025-06-06 12:20:00|13440|13429|13440|13429|13442|13431|13439|13428|52
1749212700000|2025-06-06 12:25:00|13439|13428|13441|13429|13443|13432|13439|13428|194
1749213000000|2025-06-06 12:30:00|13442|13430|13450|13438|13454|13443|13441|13429|760
1749213300000|2025-06-06 12:35:00|13449|13439|13448|13437|13452|13441|13448|13436|201
1749213600000|2025-06-06 12:40:00|13449|13436|13448|13437|13449|13438|13445|13433|153
1749213900000|2025-06-06 12:45:00|13449|13436|13448|13437|13451|13439|13448|13436|83
1749214200000|2025-06-06 12:50:00|13449|13438|13449|13438|13451|13439|13448|13436|54
1749214500000|2025-06-06 12:55:00|13450|13437|13450|13439|13451|13439|13448|13436|96
1749214800000|2025-06-06 13:00:00|13449|13438|13448|13437|13452|13440|13447|13436|169
1749215100000|2025-06-06 13:05:00|13449|13438|13449|13438|13451|13439|13447|13436|62
1749215400000|2025-06-06 13:10:00|13450|13437|13451|13440|13453|13442|13448|13436|102
1749215700000|2025-06-06 13:15:00|13452|13441|13450|13439|13453|13441|13450|13438|107
1749216000000|2025-06-06 13:20:00|13451|13440|13446|13435|13452|13440|13445|13433|165
1749216300000|2025-06-06 13:25:00|13445|13434|13447|13436|13447|13436|13445|13434|143
1749216600000|2025-06-06 13:30:00|13446|13435|13446|13435|13450|13439|13442|13431|491
1749216900000|2025-06-06 13:35:00|13445|13434|13448|13437|13450|13439|13444|13432|308
1749217200000|2025-06-06 13:40:00|13449|13438|13454|13443|13457|13446|13448|13437|206
1749217500000|2025-06-06 13:45:00|13455|13442|13450|13439|13455|13442|13447|13436|354
1749217800000|2025-06-06 13:50:00|13449|13438|13455|13444|13457|13446|13447|13436|296
1749218100000|2025-06-06 13:55:00|13454|13443|13445|13434|13454|13443|13444|13432|382
1749218400000|2025-06-06 14:00:00|13446|13435|13438|13427|13446|13435|13435|13424|507
1749218700000|2025-06-06 14:05:00|13439|13428|13443|13432|13444|13433|13439|13428|486
1749219000000|2025-06-06 14:10:00|13442|13431|13445|13434|13445|13434|13441|13430|583
1749219300000|2025-06-06 14:15:00|13444|13433|13442|13430|13446|13435|13440|13429|302
1749219600000|2025-06-06 14:20:00|13441|13431|13445|13434|13447|13436|13441|13430|284
1749219900000|2025-06-06 14:25:00|13444|13433|13447|13436|13448|13437|13442|13431|306
1749220200000|2025-06-06 14:30:00|13448|13437|13446|13435|13448|13437|13444|13433|343
1749220500000|2025-06-06 14:35:00|13445|13434|13448|13437|13449|13438|13445|13434|145
1749220800000|2025-06-06 14:40:00|13447|13436|13449|13438|13451|13440|13447|13436|177
1749221100000|2025-06-06 14:45:00|13448|13437|13447|13436|13449|13437|13445|13434|162
1749221400000|2025-06-06 14:50:00|13448|13437|13442|13431|13448|13437|13442|13431|274
1749221700000|2025-06-06 14:55:00|13441|13430|13442|13431|13442|13431|13439|13428|327
1749222000000|2025-06-06 15:00:00|13441|13430|13440|13429|13441|13430|13439|13428|234
1749222300000|2025-06-06 15:05:00|13441|13430|13445|13434|13448|13436|13440|13428|513
1749222600000|2025-06-06 15:10:00|13446|13435|13444|13433|13446|13435|13441|13430|285
1749222900000|2025-06-06 15:15:00|13443|13432|13436|13425|13443|13432|13434|13422|391
1749223200000|2025-06-06 15:20:00|13435|13424|13443|13432|13443|13432|13435|13424|529
1749223500000|2025-06-06 15:25:00|13444|13431|13446|13435|13447|13436|13443|13431|180
1749223800000|2025-06-06 15:30:00|13445|13434|13448|13437|13449|13438|13445|13434|165
1749224100000|2025-06-06 15:35:00|13449|13438|13447|13436|13451|13439|13446|13435|123
1749224400000|2025-06-06 15:40:00|13448|13437|13450|13439|13451|13440|13447|13436|112
1749224700000|2025-06-06 15:45:00|13451|13440|13452|13441|13452|13441|13451|13439|146
1749225000000|2025-06-06 15:50:00|13453|13442|13452|13441|13453|13442|13450|13439|320
1749225300000|2025-06-06 15:55:00|13453|13442|13450|13439|13453|13442|13449|13438|150
1749225600000|2025-06-06 16:00:00|13451|13440|13451|13440|13452|13441|13450|13439|136
1749225900000|2025-06-06 16:05:00|13450|13439|13452|13441|13452|13441|13449|13438|53
1749226200000|2025-06-06 16:10:00|13453|13442|13450|13439|13453|13442|13450|13439|47
1749226500000|2025-06-06 16:15:00|13449|13438|13450|13439|13451|13440|13449|13437|71
1749226800000|2025-06-06 16:20:00|13449|13438|13450|13439|13452|13441|13449|13438|29
1749227100000|2025-06-06 16:25:00|13451|13438|13450|13439|13451|13440|13450|13438|37
1749227400000|2025-06-06 16:30:00|13451|13438|13452|13441|13452|13441|13451|13438|41
1749227700000|2025-06-06 16:35:00|13451|13440|13450|13439|13452|13441|13450|13439|40
1749228000000|2025-06-06 16:40:00|13451|13440|13452|13440|13453|13441|13450|13440|113
1749228300000|2025-06-06 16:45:00|13451|13441|13453|13441|13453|13442|13451|13440|66
1749228600000|2025-06-06 16:50:00|13452|13442|13449|13438|13452|13442|13449|13438|45
1749228900000|2025-06-06 16:55:00|13447|13437|13449|13438|13450|13439|13447|13436|81
1749229200000|2025-06-06 17:00:00|13448|13437|13450|13439|13450|13439|13448|13437|33
1749229500000|2025-06-06 17:05:00|13449|13438|13450|13439|13451|13440|13449|13438|35
1749229800000|2025-06-06 17:10:00|13451|13438|13452|13441|13452|13441|13448|13437|33
1749230100000|2025-06-06 17:15:00|13451|13440|13453|13442|13453|13442|13451|13440|52
1749230400000|2025-06-06 17:20:00|13454|13443|13453|13442|13454|13443|13453|13442|51
1749230700000|2025-06-06 17:25:00|13454|13443|13453|13442|13454|13443|13452|13441|66
1749231000000|2025-06-06 17:30:00|13454|13443|13456|13445|13456|13445|13453|13442|85
1749231300000|2025-06-06 17:35:00|13455|13444|13454|13443|13455|13444|13453|13442|89
1749231600000|2025-06-06 17:40:00|13453|13442|13453|13442|13454|13443|13452|13441|30
1749231900000|2025-06-06 17:45:00|13454|13443|13454|13443|13455|13444|13454|13442|38
1749232200000|2025-06-06 17:50:00|13453|13442|13453|13441|13453|13442|13452|13441|39
1749232500000|2025-06-06 17:55:00|13454|13442|13452|13441|13454|13443|13452|13441|35
1749232800000|2025-06-06 18:00:00|13453|13442|13456|13445|13456|13445|13452|13441|129
1749233100000|2025-06-06 18:05:00|13457|13446|13457|13446|13457|13446|13456|13444|173
1749233400000|2025-06-06 18:10:00|13456|13445|13456|13445|13457|13446|13456|13445|45
1749233700000|2025-06-06 18:15:00|13457|13446|13457|13446|13458|13447|13456|13445|45
1749234000000|2025-06-06 18:20:00|13458|13447|13459|13448|13459|13448|13456|13445|61
1749234300000|2025-06-06 18:25:00|13458|13447|13457|13446|13459|13448|13457|13446|52
1749234600000|2025-06-06 18:30:00|13459|13448|13465|13454|13466|13455|13458|13446|379
1749234900000|2025-06-06 18:35:00|13466|13455|13470|13459|13472|13461|13465|13454|469
1749235200000|2025-06-06 18:40:00|13469|13458|13466.5|13456.5|13470|13459|13465|13454|315
1749235500000|2025-06-06 18:45:00|13467.5|13457.5|13468|13458|13468.5|13458.5|13466.5|13456.5|124
1749235800000|2025-06-06 18:50:00|13467.5|13457.5|13468.5|13458.5|13469.5|13459.5|13465.5|13455.5|234
1749236100000|2025-06-06 18:55:00|13467.5|13457.5|13466.5|13456.5|13469.5|13459.5|13465.5|13455.5|202
1749236400000|2025-06-06 19:00:00|13466|13456|13467|13457|13468.5|13458.5|13465.5|13455.5|73
1749236700000|2025-06-06 19:05:00|13467.5|13457.5|13466|13456|13468.5|13458.5|13465.5|13455.5|46
1749237000000|2025-06-06 19:10:00|13466.5|13456.5|13467.5|13457.5|13467.5|13457.5|13465.5|13455.5|57
1749237300000|2025-06-06 19:15:00|13468|13458|13467|13457|13468.5|13458.5|13467|13457|58
1749237600000|2025-06-06 19:20:00|13467.5|13457.5|13466.5|13456.5|13468.5|13458.5|13466.5|13456.5|61
1749237900000|2025-06-06 19:25:00|13467|13457|13467|13457|13468|13458|13466.5|13456.5|28
1749238200000|2025-06-06 19:30:00|13467.5|13457.5|13467.5|13457.5|13469.5|13459.5|13467|13457|48
1749238500000|2025-06-06 19:35:00|13468.5|13458.5|13466.5|13456.5|13468.5|13458.5|13466.5|13456.5|134
1749238800000|2025-06-06 19:40:00|13467|13457|13470.5|13460.5|13470.5|13460.5|13466.5|13456.5|39
1749239100000|2025-06-06 19:45:00|13471.5|13461.5|13470.5|13460.5|13473.5|13463.5|13469.5|13459.5|307
1749239400000|2025-06-06 19:50:00|13471|13461|13473.5|13463.5|13474.5|13464.5|13470.5|13460.5|172
1749239700000|2025-06-06 19:55:00|13472.5|13462.5|13471.5|13461.5|13475.5|13465.5|13471.5|13461.5|406
1749240000000|2025-06-06 20:00:00|13472|13462|13471.5|13461.5|13473.5|13463.5|13469|13459|136
1749240300000|2025-06-06 20:05:00|13472|13462|13473|13463|13473.5|13463.5|13472|13462|22
1749240600000|2025-06-06 20:10:00|13474|13464|13471.5|13461.5|13474|13464|13471.5|13461.5|33
1749240900000|2025-06-06 20:15:00|13472|13462|13471.5|13461.5|13472|13462|13471.5|13461.5|8
1749241200000|2025-06-06 20:20:00|13472|13462|13472|13462|13472|13462|13471.5|13461.5|9
1749241500000|2025-06-06 20:25:00|13472.5|13462.5|13471.5|13461.5|13472.5|13462.5|13471|13461|13
1749241800000|2025-06-06 20:30:00|13472|13462|13471.5|13461.5|13472|13462|13471.5|13461.5|8
1749242100000|2025-06-06 20:35:00|13470.5|13460.5|13470.5|13460.5|13470.5|13460.5|13470.5|13460.5|24
1749242400000|2025-06-06 20:40:00|13470|13460|13468.5|13458.5|13470|13460|13468.5|13458.5|33
1749242700000|2025-06-06 20:45:00|13468|13458|13467.5|13457.5|13468|13458|13467.5|13457.5|10
1749243000000|2025-06-06 20:50:00|13467|13457|13468|13458|13468|13458|13466.5|13456.5|11
1749243300000|2025-06-06 20:55:00|13467.5|13457.5|13468.5|13458.5|13471.5|13461.5|13467|13457|159
1749420000000|2025-06-08 22:00:00|13483|13459|13480.7|13456.7|13483.1|13459.1|13479.3|13455.3|0
1749420300000|2025-06-08 22:05:00|13480.5|13456.5|13478.6|13454.6|13483.2|13459.2|13477.7|13453.7|0
1749420600000|2025-06-08 22:10:00|13478.8|13454.8|13470.6|13446.6|13478.8|13454.8|13470.6|13446.6|0
1749420900000|2025-06-08 22:15:00|13470.5|13446.5|13467.1|13443.1|13470.8|13446.8|13465.4|13441.4|0
1749421200000|2025-06-08 22:20:00|13467.4|13443.4|13466.1|13442.1|13471.1|13447.1|13464.1|13440.1|0
1749421500000|2025-06-08 22:25:00|13467|13443|13468.6|13444.6|13469.5|13445.5|13465.6|13441.6|0
1749421800000|2025-06-08 22:30:00|13468.4|13444.4|13468.3|13444.3|13469.6|13445.6|13465.6|13441.6|0
1749422100000|2025-06-08 22:35:00|13468|13444|13465.3|13441.3|13468.6|13444.6|13463.9|13439.9|0
1749422400000|2025-06-08 22:40:00|13464.4|13440.4|13465.5|13441.5|13466.4|13442.4|13463.4|13439.4|0
1749422700000|2025-06-08 22:45:00|13465.1|13441.1|13463.2|13439.2|13466|13442|13461.2|13437.2|0
1749423000000|2025-06-08 22:50:00|13463.4|13439.4|13464.9|13440.9|13465.4|13441.4|13462.9|13438.9|0
1749423300000|2025-06-08 22:55:00|13464.8|13440.8|13465.1|13441.1|13466.2|13442.2|13464|13440|0
1749423600000|2025-06-08 23:00:00|13465.2|13441.2|13465.6|13441.6|13467.1|13443.1|13462.6|13438.6|0
1749423900000|2025-06-08 23:05:00|13465.8|13441.8|13463.4|13439.4|13467.6|13443.6|13463.1|13439.1|0
1749424200000|2025-06-08 23:10:00|13463|13439|13466|13442|13466.5|13442.5|13461.8|13437.8|0
1749424500000|2025-06-08 23:15:00|13465.9|13441.9|13468|13444|13468.7|13444.7|13465.2|13441.2|0
1749424800000|2025-06-08 23:20:00|13467.8|13443.8|13467.3|13443.3|13468.5|13444.5|13465|13441|0
1749425100000|2025-06-08 23:25:00|13467.2|13443.2|13468.2|13444.2|13469|13445|13466|13442|0
1749425400000|2025-06-08 23:30:00|13468.3|13444.3|13468.4|13444.4|13468.7|13444.7|13467.1|13443.1|0
1749425700000|2025-06-08 23:35:00|13468.7|13444.7|13467.9|13443.9|13470.1|13446.1|13467.5|13443.5|0
1749426000000|2025-06-08 23:40:00|13468.2|13444.2|13470|13446|13470.4|13446.4|13468.2|13444.2|0
1749426300000|2025-06-08 23:45:00|13469.4|13445.4|13469.8|13445.8|13472.3|13448.3|13469.1|13445.1|0
1749426600000|2025-06-08 23:50:00|13469.7|13445.7|13469.8|13445.8|13470.6|13446.6|13468.7|13444.7|0
1749426900000|2025-06-08 23:55:00|13470.2|13446.2|13471.1|13447.1|13473.6|13449.6|13470.1|13446.1|0
1749427200000|2025-06-09 00:00:00|13471.3|13447.3|13472.9|13448.9|13473.3|13449.3|13469|13445|0
1749427500000|2025-06-09 00:05:00|13472.7|13448.7|13475|13451|13475.1|13451.1|13472.7|13448.7|0
1749427800000|2025-06-09 00:10:00|13474.2|13450.2|13474.3|13450.3|13475.1|13451.1|13473.1|13449.1|0
1749428100000|2025-06-09 00:15:00|13474.8|13450.8|13474.1|13450.1|13475.7|13451.7|13472.5|13448.5|0
1749428400000|2025-06-09 00:20:00|13473.8|13449.8|13469.4|13445.4|13473.8|13449.8|13468.5|13444.5|0
1749428700000|2025-06-09 00:25:00|13469.2|13445.2|13469.5|13445.5|13470.2|13446.2|13467.9|13443.9|0
1749429000000|2025-06-09 00:30:00|13469.6|13445.6|13468.6|13444.6|13472.4|13448.4|13468.6|13444.6|0
1749429300000|2025-06-09 00:35:00|13468.8|13444.8|13469.2|13445.2|13471.2|13447.2|13467.4|13443.4|0
1749429600000|2025-06-09 00:40:00|13469.1|13445.1|13468.3|13444.3|13470.6|13446.6|13467|13443|0
1749429900000|2025-06-09 00:45:00|13468.1|13444.1|13469.8|13445.8|13470|13446|13467.3|13443.3|0
1749430200000|2025-06-09 00:50:00|13469.9|13445.9|13467.5|13443.5|13470|13446|13467.3|13443.3|0
1749430500000|2025-06-09 00:55:00|13467.6|13443.6|13468.4|13444.4|13469.1|13445.1|13467.5|13443.5|0
1749430800000|2025-06-09 01:00:00|13469.4|13459.4|13464.4|13454.4|13469.4|13459.4|13450.4|13440.4|1884
1749431100000|2025-06-09 01:05:00|13465.4|13455.4|13467.4|13457.4|13467.4|13457.4|13458.4|13448.4|301
1749431400000|2025-06-09 01:10:00|13466.4|13456.4|13465.4|13455.4|13469.4|13459.4|13464.4|13454.4|323
1749431700000|2025-06-09 01:15:00|13466.4|13456.4|13484.4|13474.4|13488.4|13478.4|13465.4|13455.4|1039
1749432000000|2025-06-09 01:20:00|13485.4|13475.4|13487.4|13477.4|13494.4|13484.4|13481.4|13471.4|1285
1749432300000|2025-06-09 01:25:00|13488.4|13478.4|13487.4|13477.4|13491.4|13481.4|13478.4|13468.4|1887
1749432600000|2025-06-09 01:30:00|13477.4|13467.4|13436.4|13426.4|13491.4|13481.4|13428.4|13418.4|17767
1749432900000|2025-06-09 01:35:00|13438.4|13428.4|13466.4|13456.4|13476.4|13466.4|13437.4|13427.4|9876
1749433200000|2025-06-09 01:40:00|13465.4|13455.4|13488.4|13478.4|13488.4|13478.4|13459.4|13449.4|5505
1749433500000|2025-06-09 01:45:00|13489.4|13479.4|13483.4|13473.4|13491.4|13481.4|13468.4|13458.4|3407
1749433800000|2025-06-09 01:50:00|13482.4|13472.4|13485.4|13475.4|13491.4|13481.4|13474.4|13464.4|4423
1749434100000|2025-06-09 01:55:00|13486.4|13476.4|13461.4|13451.4|13487.4|13477.4|13457.4|13447.4|2209
1749434400000|2025-06-09 02:00:00|13462.4|13452.4|13464.4|13454.4|13467.4|13457.4|13449.4|13439.4|2600
1749434700000|2025-06-09 02:05:00|13463.4|13453.4|13455.4|13445.4|13469.4|13459.4|13447.4|13437.4|2474
1749435000000|2025-06-09 02:10:00|13456.4|13446.4|13478.4|13468.4|13480.4|13470.4|13443.4|13433.4|2468
1749435300000|2025-06-09 02:15:00|13479.4|13469.4|13471.4|13461.4|13494.4|13484.4|13470.4|13460.4|4297
1749435600000|2025-06-09 02:20:00|13472.4|13462.4|13458.4|13448.4|13474.4|13464.4|13457.4|13447.4|2528
1749435900000|2025-06-09 02:25:00|13459.4|13449.4|13473.4|13463.4|13473.4|13463.4|13458.4|13448.4|2681
1749436200000|2025-06-09 02:30:00|13474.4|13464.4|13469.4|13459.4|13476.4|13466.4|13463.4|13453.4|1605
1749436500000|2025-06-09 02:35:00|13470.4|13460.4|13455.4|13445.4|13472.4|13462.4|13454.4|13444.4|2600
1749436800000|2025-06-09 02:40:00|13454.4|13444.4|13460.4|13450.4|13465.4|13455.4|13447.4|13437.4|3035
1749437100000|2025-06-09 02:45:00|13461.4|13451.4|13453.4|13443.4|13461.4|13451.4|13447.4|13437.4|1444
1749437400000|2025-06-09 02:50:00|13452.4|13442.4|13449.4|13439.4|13461.4|13451.4|13447.4|13437.4|3268
1749437700000|2025-06-09 02:55:00|13448.4|13438.4|13448.4|13438.4|13456.4|13446.4|13448.4|13438.4|2239
1749438000000|2025-06-09 03:00:00|13449.4|13439.4|13452.4|13442.4|13455.4|13445.4|13444.4|13434.4|2957
1749438300000|2025-06-09 03:05:00|13451.4|13441.4|13432.4|13422.4|13452.4|13442.4|13429.4|13419.4|4828
1749438600000|2025-06-09 03:10:00|13433.4|13423.4|13421.4|13411.4|13433.4|13423.4|13418.4|13408.4|6531
1749438900000|2025-06-09 03:15:00|13420.4|13410.4|13417.4|13407.4|13423.4|13413.4|13412.4|13402.4|4403
1749439200000|2025-06-09 03:20:00|13418.4|13408.4|13411.4|13401.4|13427.4|13417.4|13410.4|13400.4|4247
1749439500000|2025-06-09 03:25:00|13410.4|13400.4|13399.4|13389.4|13412.4|13402.4|13399.4|13389.4|5536
1749439800000|2025-06-09 03:30:00|13398.4|13388.4|13396.4|13386.4|13403.4|13393.4|13395.4|13385.4|1021
1749440100000|2025-06-09 03:35:00|13397.4|13387.4|13395.4|13385.4|13399.4|13389.4|13388.4|13378.4|1131
1749440400000|2025-06-09 03:40:00|13394.4|13384.4|13395.4|13385.4|13396.4|13386.4|13390.4|13380.4|745
1749440700000|2025-06-09 03:45:00|13394.4|13384.4|13395.4|13385.4|13397.4|13387.4|13392.4|13382.4|589
1749441000000|2025-06-09 03:50:00|13394.4|13384.4|13393.4|13383.4|13395.4|13385.4|13392.4|13382.4|473
1749441300000|2025-06-09 03:55:00|13394.4|13384.4|13394.4|13384.4|13398.4|13388.4|13393.4|13383.4|720
1749441600000|2025-06-09 04:00:00|13393.4|13383.4|13394.4|13384.4|13396.4|13386.4|13392.4|13382.4|597
1749441900000|2025-06-09 04:05:00|13393.4|13383.4|13396.4|13386.4|13397.4|13387.4|13393.4|13383.4|464
1749442200000|2025-06-09 04:10:00|13395.4|13385.4|13396.4|13386.4|13398.4|13388.4|13394.4|13384.4|449
1749442500000|2025-06-09 04:15:00|13397.4|13387.4|13400.4|13390.4|13402.4|13392.4|13396.4|13386.4|820
1749442800000|2025-06-09 04:20:00|13399.4|13389.4|13397.4|13387.4|13399.4|13389.4|13396.4|13386.4|409
1749443100000|2025-06-09 04:25:00|13398.4|13388.4|13397.4|13387.4|13398.4|13388.4|13396.4|13386.4|150
1749443400000|2025-06-09 04:30:00|13398.4|13388.4|13396.4|13386.4|13398.4|13388.4|13396.4|13386.4|329
1749443700000|2025-06-09 04:35:00|13397.4|13387.4|13398.4|13388.4|13398.4|13388.4|13396.4|13386.4|445
1749444000000|2025-06-09 04:40:00|13397.4|13387.4|13398.4|13388.4|13399.4|13389.4|13396.4|13386.4|302
1749444300000|2025-06-09 04:45:00|13397.4|13387.4|13397.4|13387.4|13399.4|13389.4|13396.4|13386.4|231
1749444600000|2025-06-09 04:50:00|13398.4|13388.4|13397.4|13387.4|13400.4|13390.4|13397.4|13387.4|640
1749444900000|2025-06-09 04:55:00|13398.4|13388.4|13403.4|13393.4|13403.4|13393.4|13397.4|13387.4|1759
1749445200000|2025-06-09 05:00:00|13402.4|13392.4|13393.4|13383.4|13409.4|13399.4|13388.4|13378.4|5538
1749445500000|2025-06-09 05:05:00|13394.4|13384.4|13402.4|13392.4|13407.4|13397.4|13388.4|13378.4|2780
1749445800000|2025-06-09 05:10:00|13401.4|13391.4|13407.4|13397.4|13408.4|13398.4|13400.4|13390.4|2532
1749446100000|2025-06-09 05:15:00|13408.4|13398.4|13414.4|13404.4|13417.4|13407.4|13407.4|13397.4|2280
1749446400000|2025-06-09 05:20:00|13415.4|13405.4|13415.4|13405.4|13422.4|13412.4|13409.4|13399.4|2168
1749446700000|2025-06-09 05:25:00|13414.4|13404.4|13429.4|13419.4|13429.4|13419.4|13411.4|13401.4|1863
1749447000000|2025-06-09 05:30:00|13428.4|13418.4|13424.4|13414.4|13437.4|13427.4|13423.4|13413.4|3875
1749447300000|2025-06-09 05:35:00|13425.4|13415.4|13428.4|13418.4|13434.4|13424.4|13422.4|13412.4|2370
1749447600000|2025-06-09 05:40:00|13429.4|13419.4|13425.4|13415.4|13429.4|13419.4|13419.4|13409.4|1321
1749447900000|2025-06-09 05:45:00|13426.4|13416.4|13414.4|13404.4|13426.4|13416.4|13412.4|13402.4|1687
1749448200000|2025-06-09 05:50:00|13413.4|13403.4|13423.4|13413.4|13425.4|13415.4|13413.4|13403.4|1274
1749448500000|2025-06-09 05:55:00|13422.4|13412.4|13421.4|13411.4|13429.4|13419.4|13417.4|13407.4|1662
1749448800000|2025-06-09 06:00:00|13422.4|13412.4|13427.4|13417.4|13427.4|13417.4|13420.4|13410.4|1359
1749449100000|2025-06-09 06:05:00|13425.4|13415.4|13422.4|13412.4|13429.4|13419.4|13420.4|13410.4|2097
1749449400000|2025-06-09 06:10:00|13421.4|13411.4|13419.4|13409.4|13431.4|13421.4|13418.4|13408.4|2190
1749449700000|2025-06-09 06:15:00|13418.4|13408.4|13414.4|13404.4|13422.4|13412.4|13414.4|13404.4|2349
1749450000000|2025-06-09 06:20:00|13413.4|13403.4|13415.4|13405.4|13418.4|13408.4|13410.4|13400.4|1949
1749450300000|2025-06-09 06:25:00|13416.4|13406.4|13417.4|13407.4|13417.4|13407.4|13409.4|13399.4|1897
1749450600000|2025-06-09 06:30:00|13416.4|13406.4|13417.4|13407.4|13418.4|13408.4|13412.4|13402.4|2619
1749450900000|2025-06-09 06:35:00|13416.4|13406.4|13414.4|13404.4|13420.4|13410.4|13414.4|13404.4|1763
1749451200000|2025-06-09 06:40:00|13416.4|13406.4|13418.4|13408.4|13421.4|13411.4|13414.4|13404.4|2294
1749451500000|2025-06-09 06:45:00|13417.4|13407.4|13419.4|13409.4|13421.4|13411.4|13414.4|13404.4|2991
1749451800000|2025-06-09 06:50:00|13420.4|13410.4|13421.4|13411.4|13424.4|13414.4|13417.4|13407.4|2739
1749452100000|2025-06-09 06:55:00|13422.4|13412.4|13429.4|13419.4|13431.4|13421.4|13421.4|13411.4|4118
1749452400000|2025-06-09 07:00:00|13430.4|13418.4|13432.4|13421.4|13437.4|13426.4|13423.4|13411.4|2428
1749452700000|2025-06-09 07:05:00|13431.4|13420.4|13433.4|13422.4|13434.4|13423.4|13429.4|13418.4|529
1749453000000|2025-06-09 07:10:00|13434.4|13423.4|13437.4|13426.4|13437.4|13426.4|13430.4|13419.4|1428
1749453300000|2025-06-09 07:15:00|13436.4|13424.4|13434.4|13423.4|13438.4|13427.4|13433.4|13422.4|553
1749453600000|2025-06-09 07:20:00|13433.4|13422.4|13438.4|13427.4|13439.4|13428.4|13433.4|13422.4|609
1749453900000|2025-06-09 07:25:00|13439.4|13428.4|13439.4|13428.4|13440.4|13429.4|13437.4|13426.4|693
1749454200000|2025-06-09 07:30:00|13438.4|13426.4|13438.4|13427.4|13441.4|13430.4|13435.4|13424.4|620
1749454500000|2025-06-09 07:35:00|13439.4|13428.4|13443.4|13432.4|13443.4|13432.4|13438.4|13427.4|468
1749454800000|2025-06-09 07:40:00|13442.4|13431.4|13440.4|13429.4|13443.4|13432.4|13438.4|13426.4|703
1749455100000|2025-06-09 07:45:00|13439.4|13428.4|13438.4|13426.4|13439.4|13428.4|13436.4|13425.4|740
1749455400000|2025-06-09 07:50:00|13437.4|13427.4|13438.4|13427.4|13440.4|13429.4|13437.4|13426.4|261
1749455700000|2025-06-09 07:55:00|13439.4|13428.4|13439.4|13428.4|13442.4|13431.4|13438.4|13427.4|436
1749456000000|2025-06-09 08:00:00|13440.4|13429.4|13445.4|13434.4|13445.4|13434.4|13440.4|13429.4|663
1749456300000|2025-06-09 08:05:00|13444.4|13433.4|13448.4|13437.4|13449.4|13438.4|13444.4|13433.4|881
1749456600000|2025-06-09 08:10:00|13447.4|13436.4|13443.4|13432.4|13448.4|13437.4|13442.4|13431.4|436
1749456900000|2025-06-09 08:15:00|13442.4|13431.4|13442.4|13431.4|13445.4|13434.4|13441.4|13430.4|787
1749457200000|2025-06-09 08:20:00|13441.4|13430.4|13436.4|13425.4|13442.4|13431.4|13435.4|13424.4|606
1749457500000|2025-06-09 08:25:00|13435.4|13424.4|13433.4|13421.4|13436.4|13425.4|13430.4|13419.4|471
1749457800000|2025-06-09 08:30:00|13439.1|13415.1|13436.2|13412.2|13439.7|13415.7|13435.7|13411.7|0
1749458100000|2025-06-09 08:35:00|13436.4|13412.4|13438.1|13414.1|13439.8|13415.8|13436|13412|358
1749458400000|2025-06-09 08:40:00|13438.2|13414.2|13438.5|13414.5|13440.3|13416.3|13436.7|13412.7|0
1749458700000|2025-06-09 08:45:00|13438.4|13414.4|13445.1|13421.1|13445.5|13421.5|13437.9|13413.9|60
1749459000000|2025-06-09 08:50:00|13445.3|13421.3|13450.6|13426.6|13450.8|13426.8|13443.5|13419.5|121
1749459300000|2025-06-09 08:55:00|13450.8|13426.8|13448.8|13424.8|13451.6|13427.6|13448.4|13424.4|8
1749459600000|2025-06-09 09:00:00|13431.4|13419.4|13431.4|13419.4|13433.4|13421.4|13428.4|13416.4|465
1749459900000|2025-06-09 09:05:00|13430.4|13418.4|13430.4|13418.4|13431.4|13419.4|13429.4|13417.4|109
1749460200000|2025-06-09 09:10:00|13429.4|13417.4|13430.4|13418.4|13430.4|13419.4|13428.4|13417.4|115
1749460500000|2025-06-09 09:15:00|13429.4|13419.4|13428.4|13416.4|13433.4|13422.4|13428.4|13416.4|854
1749460800000|2025-06-09 09:20:00|13427.4|13417.4|13430.4|13419.4|13430.4|13419.4|13427.4|13417.4|129
1749461100000|2025-06-09 09:25:00|13431.4|13420.4|13430.4|13419.4|13432.4|13421.4|13429.4|13418.4|97
1749461400000|2025-06-09 09:30:00|13431.4|13420.4|13433.4|13422.4|13434.4|13422.4|13430.4|13419.4|233
1749461700000|2025-06-09 09:35:00|13432.4|13421.4|13432.4|13421.4|13434.4|13422.4|13431.4|13420.4|147
1749462000000|2025-06-09 09:40:00|13431.4|13420.4|13430.4|13419.4|13431.4|13420.4|13430.4|13419.4|76
1749462300000|2025-06-09 09:45:00|13429.4|13418.4|13430.4|13419.4|13430.4|13419.4|13429.4|13418.4|112
1749462600000|2025-06-09 09:50:00|13429.4|13418.4|13432.4|13421.4|13433.4|13421.4|13429.4|13418.4|91
1749462900000|2025-06-09 09:55:00|13431.4|13420.4|13433.4|13422.4|13434.4|13423.4|13429.4|13418.4|335
1749463200000|2025-06-09 10:00:00|13434.4|13421.4|13434.4|13423.4|13434.4|13423.4|13431.4|13420.4|190
1749463500000|2025-06-09 10:05:00|13433.4|13422.4|13428.4|13417.4|13433.4|13422.4|13428.4|13417.4|184
1749463800000|2025-06-09 10:10:00|13429.4|13418.4|13431.4|13420.4|13432.4|13421.4|13429.4|13418.4|185
1749464100000|2025-06-09 10:15:00|13430.4|13419.4|13430.4|13419.4|13431.4|13420.4|13430.4|13418.4|170
1749464400000|2025-06-09 10:20:00|13431.4|13418.4|13429.4|13418.4|13431.4|13418.4|13429.4|13418.4|118
1749464700000|2025-06-09 10:25:00|13430.4|13419.4|13429.4|13418.4|13430.4|13419.4|13429.4|13418.4|100
1749465000000|2025-06-09 10:30:00|13430.4|13419.4|13430.4|13418.4|13431.4|13420.4|13428.4|13417.4|80
1749465300000|2025-06-09 10:35:00|13429.4|13417.4|13429.4|13418.4|13430.4|13419.4|13428.4|13417.4|57
1749465600000|2025-06-09 10:40:00|13430.4|13419.4|13425.4|13414.4|13430.4|13419.4|13425.4|13414.4|243
1749465900000|2025-06-09 10:45:00|13426.4|13415.4|13426.4|13415.4|13426.4|13415.4|13424.4|13413.4|169
1749466200000|2025-06-09 10:50:00|13425.4|13414.4|13423.4|13412.4|13425.4|13414.4|13423.4|13412.4|154
1749466500000|2025-06-09 10:55:00|13422.4|13411.4|13424.4|13413.4|13425.4|13414.4|13422.4|13411.4|389
1749466800000|2025-06-09 11:00:00|13425.4|13414.4|13428.4|13417.4|13430.4|13419.4|13424.4|13413.4|201
1749467100000|2025-06-09 11:05:00|13427.4|13416.4|13428.4|13417.4|13428.4|13417.4|13427.4|13416.4|68
1749467400000|2025-06-09 11:10:00|13429.4|13418.4|13427.4|13416.4|13429.4|13418.4|13427.4|13416.4|119
1749467700000|2025-06-09 11:15:00|13431.4|13420.4|13430.4|13419.4|13431.4|13420.4|13429.4|13418.4|109
1749468000000|2025-06-09 11:20:00|13429.4|13418.4|13430.4|13419.4|13431.4|13420.4|13429.4|13418.4|31
1749468300000|2025-06-09 11:25:00|13429.4|13418.4|13431.4|13420.4|13431.4|13420.4|13429.4|13418.4|26
1749468600000|2025-06-09 11:30:00|13432.4|13419.4|13432.4|13421.4|13433.4|13422.4|13432.4|13419.4|46
1749468900000|2025-06-09 11:35:00|13433.4|13420.4|13431.4|13420.4|13433.4|13422.4|13430.4|13419.4|44
1749469200000|2025-06-09 11:40:00|13432.4|13421.4|13431.4|13420.4|13432.4|13421.4|13430.4|13419.4|35
1749469500000|2025-06-09 11:45:00|13432.4|13421.4|13433.4|13422.4|13433.4|13422.4|13431.4|13420.4|97
1749469800000|2025-06-09 11:50:00|13432.4|13421.4|13434.4|13422.4|13434.4|13423.4|13432.4|13421.4|51
1749470100000|2025-06-09 11:55:00|13433.4|13423.4|13434.4|13422.4|13434.4|13423.4|13433.4|13422.4|91
1749470400000|2025-06-09 12:00:00|13435.4|13423.4|13437.4|13426.4|13437.4|13426.4|13435.4|13423.4|223
1749470700000|2025-06-09 12:05:00|13436.4|13425.4|13437.4|13425.4|13437.4|13426.4|13436.4|13425.4|141
1749471000000|2025-06-09 12:10:00|13436.4|13424.4|13433.4|13422.4|13436.4|13425.4|13433.4|13422.4|103
1749471300000|2025-06-09 12:15:00|13434.4|13420.4|13431.4|13420.4|13434.4|13421.4|13430.4|13419.4|130
1749471600000|2025-06-09 12:20:00|13430.4|13419.4|13430.4|13419.4|13431.4|13420.4|13430.4|13419.4|32
1749471900000|2025-06-09 12:25:00|13431.4|13420.4|13430.4|13419.4|13431.4|13420.4|13429.4|13418.4|58
1749472200000|2025-06-09 12:30:00|13431.4|13420.4|13428.4|13417.4|13431.4|13420.4|13428.4|13417.4|76
1749472500000|2025-06-09 12:35:00|13429.4|13416.4|13428.4|13416.4|13429.4|13418.4|13428.4|13416.4|34
1749472800000|2025-06-09 12:40:00|13427.4|13417.4|13427.4|13415.4|13428.4|13417.4|13426.4|13415.4|56
1749473100000|2025-06-09 12:45:00|13426.4|13414.4|13424.4|13413.4|13426.4|13415.4|13423.4|13412.4|164
1749473400000|2025-06-09 12:50:00|13423.4|13412.4|13424.4|13413.4|13425.4|13414.4|13423.4|13412.4|38
1749473700000|2025-06-09 12:55:00|13425.4|13412.4|13424.4|13413.4|13425.4|13414.4|13424.4|13412.4|51
1749474000000|2025-06-09 13:00:00|13425.4|13414.4|13427.4|13415.4|13427.4|13416.4|13424.4|13414.4|130
1749474300000|2025-06-09 13:05:00|13426.4|13416.4|13422.4|13411.4|13427.4|13416.4|13422.4|13411.4|302
1749474600000|2025-06-09 13:10:00|13423.4|13412.4|13421.4|13410.4|13423.4|13412.4|13421.4|13409.4|127
1749474900000|2025-06-09 13:15:00|13420.4|13409.4|13419.4|13408.4|13420.4|13410.4|13419.4|13408.4|198
1749475200000|2025-06-09 13:20:00|13420.4|13409.4|13421.4|13410.4|13422.4|13410.4|13419.4|13408.4|224
1749475500000|2025-06-09 13:25:00|13420.4|13409.4|13423.4|13412.4|13423.4|13412.4|13420.4|13409.4|91
1749475800000|2025-06-09 13:30:00|13422.4|13411.4|13421.4|13410.4|13432.4|13420.4|13418.4|13407.4|942
1749476100000|2025-06-09 13:35:00|13420.4|13409.4|13425.4|13414.4|13428.4|13417.4|13420.4|13409.4|385
1749476400000|2025-06-09 13:40:00|13426.4|13415.4|13424.4|13412.4|13430.4|13418.4|13423.4|13412.4|194
1749476700000|2025-06-09 13:45:00|13423.4|13411.4|13427.4|13416.4|13427.4|13416.4|13422.4|13411.4|203
1749477000000|2025-06-09 13:50:00|13428.4|13415.4|13425.4|13414.4|13428.4|13416.4|13423.4|13412.4|285
1749477300000|2025-06-09 13:55:00|13424.4|13413.4|13425.4|13413.4|13426.4|13415.4|13423.4|13412.4|205
1749477600000|2025-06-09 14:00:00|13424.4|13414.4|13423.4|13412.4|13426.4|13415.4|13421.4|13410.4|212
1749477900000|2025-06-09 14:05:00|13424.4|13411.4|13422.4|13410.4|13424.4|13413.4|13421.4|13410.4|95
1749478200000|2025-06-09 14:10:00|13421.4|13411.4|13426.4|13415.4|13426.4|13415.4|13421.4|13411.4|127
1749478500000|2025-06-09 14:15:00|13427.4|13416.4|13425.4|13413.4|13427.4|13416.4|13424.4|13413.4|123
1749478800000|2025-06-09 14:20:00|13426.4|13414.4|13438.4|13427.4|13440.4|13429.4|13425.4|13413.4|756
1749479100000|2025-06-09 14:25:00|13437.4|13426.4|13437.4|13426.4|13440.4|13429.4|13435.4|13424.4|461
1749479400000|2025-06-09 14:30:00|13438.4|13427.4|13440.4|13429.4|13443.4|13432.4|13435.4|13424.4|811
1749479700000|2025-06-09 14:35:00|13439.4|13428.4|13441.4|13430.4|13443.4|13431.4|13436.4|13425.4|821
1749480000000|2025-06-09 14:40:00|13440.4|13429.4|13446.4|13435.4|13447.4|13436.4|13440.4|13429.4|687
1749480300000|2025-06-09 14:45:00|13444.4|13433.4|13447.4|13436.4|13447.4|13436.4|13442.4|13431.4|703
1749480600000|2025-06-09 14:50:00|13446.4|13435.4|13449.4|13438.4|13452.4|13441.4|13446.4|13435.4|551
1749480900000|2025-06-09 14:55:00|13450.4|13439.4|13450.4|13439.4|13451.4|13440.4|13449.4|13438.4|458
1749481200000|2025-06-09 15:00:00|13451.4|13440.4|13455.4|13444.4|13456.4|13445.4|13450.4|13439.4|615
1749481500000|2025-06-09 15:05:00|13454.4|13443.4|13454.4|13443.4|13456.4|13445.4|13453.4|13442.4|146
1749481800000|2025-06-09 15:10:00|13453.4|13442.4|13456.4|13445.4|13457.4|13446.4|13453.4|13442.4|268
1749482100000|2025-06-09 15:15:00|13455.4|13444.4|13456.4|13445.4|13457.4|13445.4|13454.4|13443.4|160
1749482400000|2025-06-09 15:20:00|13457.4|13446.4|13459.4|13448.4|13460.4|13449.4|13456.4|13445.4|517
1749482700000|2025-06-09 15:25:00|13458.4|13447.4|13458.4|13447.4|13460.4|13449.4|13457.4|13446.4|155
1749483000000|2025-06-09 15:30:00|13459.4|13448.4|13454.4|13442.4|13459.4|13448.4|13453.4|13442.4|248
1749483300000|2025-06-09 15:35:00|13453.4|13443.4|13457.4|13446.4|13461.4|13450.4|13453.4|13442.4|869
1749483600000|2025-06-09 15:40:00|13456.4|13445.4|13457.4|13446.4|13460.4|13448.4|13456.4|13445.4|114
1749483900000|2025-06-09 15:45:00|13458.4|13447.4|13455.4|13444.4|13459.4|13448.4|13454.4|13443.4|233
1749484200000|2025-06-09 15:50:00|13456.4|13443.4|13454.4|13443.4|13456.4|13444.4|13453.4|13442.4|89
1749484500000|2025-06-09 15:55:00|13455.4|13444.4|13452.4|13441.4|13455.4|13444.4|13452.4|13441.4|86
1749484800000|2025-06-09 16:00:00|13451.4|13440.4|13450.4|13438.4|13453.4|13442.4|13449.4|13438.4|92
1749485100000|2025-06-09 16:05:00|13449.4|13439.4|13449.4|13438.4|13450.4|13439.4|13447.4|13436.4|147
1749485400000|2025-06-09 16:10:00|13448.4|13437.4|13448.4|13437.4|13448.4|13437.4|13447.4|13436.4|32
1749485700000|2025-06-09 16:15:00|13449.4|13438.4|13448.4|13437.4|13449.4|13438.4|13446.4|13435.4|142
1749486000000|2025-06-09 16:20:00|13447.4|13436.4|13449.4|13438.4|13449.4|13438.4|13446.4|13435.4|61
1749486300000|2025-06-09 16:25:00|13448.4|13437.4|13447.4|13436.4|13449.4|13438.4|13447.4|13436.4|80
1749486600000|2025-06-09 16:30:00|13448.4|13437.4|13448.4|13437.4|13449.4|13438.4|13447.4|13436.4|67
1749486900000|2025-06-09 16:35:00|13449.4|13438.4|13449.4|13438.4|13449.4|13438.4|13448.4|13436.4|46
1749487200000|2025-06-09 16:40:00|13450.4|13439.4|13452.4|13441.4|13453.4|13442.4|13450.4|13439.4|120
1749487500000|2025-06-09 16:45:00|13453.4|13442.4|13453.4|13442.4|13454.4|13442.4|13452.4|13441.4|24
1749487800000|2025-06-09 16:50:00|13454.4|13443.4|13453.4|13442.4|13455.4|13444.4|13453.4|13442.4|77
1749488100000|2025-06-09 16:55:00|13454.4|13443.4|13454.4|13443.4|13454.4|13443.4|13453.4|13442.4|54
1749488400000|2025-06-09 17:00:00|13453.4|13442.4|13453.4|13441.4|13454.4|13443.4|13452.4|13441.4|39
1749488700000|2025-06-09 17:05:00|13452.4|13442.4|13451.4|13440.4|13453.4|13442.4|13451.4|13440.4|49
1749489000000|2025-06-09 17:10:00|13452.4|13441.4|13452.4|13441.4|13453.4|13442.4|13451.4|13440.4|13
1749489300000|2025-06-09 17:15:00|13451.4|13440.4|13450.4|13439.4|13452.4|13441.4|13449.4|13438.4|87
1749489600000|2025-06-09 17:20:00|13449.4|13438.4|13451.4|13440.4|13451.4|13440.4|13449.4|13438.4|67
1749489900000|2025-06-09 17:25:00|13452.4|13441.4|13452.4|13441.4|13453.4|13442.4|13451.4|13440.4|47
1749490200000|2025-06-09 17:30:00|13451.4|13440.4|13450.4|13439.4|13451.4|13440.4|13450.4|13439.4|46
1749490500000|2025-06-09 17:35:00|13451.4|13440.4|13451.4|13440.4|13451.4|13440.4|13450.4|13439.4|23
1749490800000|2025-06-09 17:40:00|13450.4|13439.4|13451.4|13440.4|13451.4|13440.4|13450.4|13438.4|26
1749491100000|2025-06-09 17:45:00|13452.4|13441.4|13452.4|13440.4|13452.4|13441.4|13451.4|13440.4|55
1749491400000|2025-06-09 17:50:00|13451.4|13441.4|13456.4|13445.4|13456.4|13445.4|13451.4|13441.4|109
1749491700000|2025-06-09 17:55:00|13455.4|13444.4|13454.4|13443.4|13457.4|13446.4|13454.4|13443.4|120
1749492000000|2025-06-09 18:00:00|13455.4|13442.4|13457.4|13445.4|13457.4|13446.4|13455.4|13442.4|93
1749492300000|2025-06-09 18:05:00|13456.4|13446.4|13457.4|13446.4|13458.4|13447.4|13456.4|13445.4|82
1749492600000|2025-06-09 18:10:00|13458.4|13447.4|13457.4|13446.4|13458.4|13447.4|13457.4|13446.4|67
1749492900000|2025-06-09 18:15:00|13458.4|13447.4|13456.4|13445.4|13458.4|13447.4|13456.4|13445.4|51
1749493200000|2025-06-09 18:20:00|13457.4|13446.4|13458.4|13447.4|13459.4|13448.4|13457.4|13446.4|98
1749493500000|2025-06-09 18:25:00|13457.4|13446.4|13458.4|13447.4|13458.4|13447.4|13456.4|13445.4|138
1749493800000|2025-06-09 18:30:00|13459.4|13446.4|13459.4|13448.4|13459.4|13448.4|13457.4|13446.4|78
1749494100000|2025-06-09 18:35:00|13458.4|13447.4|13457.4|13446.4|13459.4|13448.4|13457.4|13446.4|65
1749494400000|2025-06-09 18:40:00|13456.4|13445.4|13456.9|13446.9|13457.4|13446.9|13456.4|13445.4|68
1749494700000|2025-06-09 18:45:00|13456.4|13446.4|13457.9|13447.9|13458.9|13448.9|13456.4|13446.4|83
1749495000000|2025-06-09 18:50:00|13458.4|13448.4|13457.9|13447.9|13458.9|13448.9|13457.9|13447.9|38
1749495300000|2025-06-09 18:55:00|13458.4|13448.4|13458.9|13448.9|13459.9|13449.9|13457.9|13447.9|102
1749495600000|2025-06-09 19:00:00|13457.9|13447.9|13457.9|13447.9|13458.9|13448.9|13456.9|13446.9|89
1749495900000|2025-06-09 19:05:00|13457.4|13447.4|13457.9|13447.9|13457.9|13447.9|13456.9|13446.9|42
1749496200000|2025-06-09 19:10:00|13458.4|13448.4|13456.9|13446.9|13458.4|13448.4|13456.9|13446.9|71
1749496500000|2025-06-09 19:15:00|13455.9|13445.9|13453.9|13443.9|13455.9|13445.9|13453.4|13443.4|184
1749496800000|2025-06-09 19:20:00|13454.4|13444.4|13453.9|13443.9|13454.9|13444.9|13453.9|13443.9|105
1749497100000|2025-06-09 19:25:00|13452.9|13442.9|13452.9|13442.9|13453.9|13443.9|13452.9|13442.9|72
1749497400000|2025-06-09 19:30:00|13453.4|13443.4|13452.9|13442.9|13453.4|13443.4|13451.9|13441.9|59
1749497700000|2025-06-09 19:35:00|13451.9|13441.9|13451.9|13441.9|13452.4|13442.4|13451.9|13441.9|52
1749498000000|2025-06-09 19:40:00|13450.9|13440.9|13450.9|13440.9|13450.9|13440.9|13450.9|13440.9|46
1749498300000|2025-06-09 19:45:00|13451.9|13441.9|13449.9|13439.9|13451.9|13441.9|13449.9|13439.9|74
1749498600000|2025-06-09 19:50:00|13450.9|13440.9|13451.9|13441.9|13451.9|13441.9|13449.9|13439.9|240
1749498900000|2025-06-09 19:55:00|13450.9|13440.9|13450.9|13440.9|13452.9|13442.9|13449.9|13439.9|240
1749499200000|2025-06-09 20:00:00|13451.9|13441.9|13451.9|13441.9|13452.4|13442.4|13451.9|13441.9|49
1749499500000|2025-06-09 20:05:00|13452.4|13442.4|13453.9|13443.9|13454.4|13444.4|13451.9|13441.9|157
1749499800000|2025-06-09 20:10:00|13453.4|13443.4|13452.9|13442.9|13453.4|13443.4|13452.4|13442.4|40
1749500100000|2025-06-09 20:15:00|13453.4|13443.4|13453.4|13443.4|13453.4|13443.4|13453.4|13443.4|7
1749500400000|2025-06-09 20:20:00|13452.9|13442.9|13452.9|13442.9|13453.9|13443.9|13452.9|13442.9|6
1749500700000|2025-06-09 20:25:00|13453.4|13443.4|13453.4|13443.4|13453.4|13443.4|13453.4|13443.4|3
1749501000000|2025-06-09 20:30:00|13453.9|13443.9|13452.9|13442.9|13453.9|13443.9|13452.9|13442.9|4
1749501300000|2025-06-09 20:35:00|||||||||4
1749501600000|2025-06-09 20:40:00|13453.4|13443.4|13453.9|13443.9|13454.4|13444.4|13453.4|13443.4|19
1749501900000|2025-06-09 20:45:00|13453.4|13443.4|13452.9|13442.9|13453.4|13443.4|13452.9|13442.9|31
1749502200000|2025-06-09 20:50:00|13452.4|13442.4|13452.4|13442.4|13452.9|13442.9|13452.4|13442.4|13
1749502500000|2025-06-09 20:55:00|13451.9|13441.9|13459.4|13449.4|13460.9|13450.9|13450.9|13440.9|379
1749502800000|2025-06-09 21:00:00|13458.9|13448.9|13458.4|13448.4|13458.9|13448.9|13458.4|13448.4|0
1749503100000|2025-06-09 21:05:00|13457.9|13447.9|13457.9|13447.9|13457.9|13447.9|13457.9|13447.9|0
1749503400000|2025-06-09 21:10:00|13455.9|13445.9|13454.4|13444.4|13455.9|13445.9|13454.4|13444.4|0
1749503700000|2025-06-09 21:15:00|13461.8|13437.8|13461.2|13437.2|13462.1|13438.1|13461.2|13437.2|0
1749504000000|2025-06-09 21:20:00|13461|13437|13461.2|13437.2|13461.2|13437.2|13460.9|13436.9|0
1749504300000|2025-06-09 21:25:00|13461.1|13437.1|13462|13438|13462|13438|13461|13437|0
1749504600000|2025-06-09 21:30:00|13461.7|13437.7|13462.5|13438.5|13462.7|13438.7|13461.6|13437.6|0
1749504900000|2025-06-09 21:35:00|13462.4|13438.4|13462.2|13438.2|13462.4|13438.4|13461.6|13437.6|0
1749505200000|2025-06-09 21:40:00|13461.5|13437.5|13461.8|13437.8|13462.2|13438.2|13461.4|13437.4|0
1749505500000|2025-06-09 21:45:00|13461.9|13437.9|13462.1|13438.1|13462.1|13438.1|13461.4|13437.4|0
1749505800000|2025-06-09 21:50:00|13462.3|13438.3|13462.1|13438.1|13462.3|13438.3|13462.1|13438.1|0
1749506100000|2025-06-09 21:55:00|13461.9|13437.9|13462.4|13438.4|13462.5|13438.5|13461.9|13437.9|0
1749506400000|2025-06-09 22:00:00|13462.6|13438.6|13466.8|13442.8|13468.1|13444.1|13462.6|13438.6|0
1749506700000|2025-06-09 22:05:00|13466.6|13442.6|13465.3|13441.3|13468.5|13444.5|13464|13440|0
1749507000000|2025-06-09 22:10:00|13465.4|13441.4|13468|13444|13468.8|13444.8|13465.4|13441.4|0
1749507300000|2025-06-09 22:15:00|13468.2|13444.2|13468.7|13444.7|13469.1|13445.1|13466.9|13442.9|0
1749507600000|2025-06-09 22:20:00|13469|13445|13467.7|13443.7|13469.1|13445.1|13467.2|13443.2|0
1749507900000|2025-06-09 22:25:00|13467.5|13443.5|13465.7|13441.7|13468.1|13444.1|13465.7|13441.7|0
1749508200000|2025-06-09 22:30:00|13465.8|13441.8|13464.8|13440.8|13467.1|13443.1|13464|13440|0
1749508500000|2025-06-09 22:35:00|13464.6|13440.6|13464.7|13440.7|13465.1|13441.1|13464|13440|0
1749508800000|2025-06-09 22:40:00|13464.5|13440.5|13464.6|13440.6|13464.7|13440.7|13463.1|13439.1|0
1749509100000|2025-06-09 22:45:00|13464.7|13440.7|13464.2|13440.2|13465|13441|13464|13440|0
1749509400000|2025-06-09 22:50:00|13464.4|13440.4|13463.4|13439.4|13464.6|13440.6|13463.1|13439.1|0
1749509700000|2025-06-09 22:55:00|13463.5|13439.5|13463.1|13439.1|13464.2|13440.2|13462.7|13438.7|0
1749510000000|2025-06-09 23:00:00|13463.5|13439.5|13463.6|13439.6|13464.6|13440.6|13462.9|13438.9|0
1749510300000|2025-06-09 23:05:00|13463.4|13439.4|13463.6|13439.6|13464.2|13440.2|13462.7|13438.7|0
1749510600000|2025-06-09 23:10:00|13463.4|13439.4|13462.4|13438.4|13463.4|13439.4|13461.8|13437.8|0
1749510900000|2025-06-09 23:15:00|13462.3|13438.3|13465.4|13441.4|13465.4|13441.4|13462.1|13438.1|0
1749511200000|2025-06-09 23:20:00|13465.2|13441.2|13464.6|13440.6|13465.4|13441.4|13464.2|13440.2|0
1749511500000|2025-06-09 23:25:00|13464.9|13440.9|13465.1|13441.1|13465.3|13441.3|13463.7|13439.7|0
1749511800000|2025-06-09 23:30:00|13464.6|13440.6|13464.3|13440.3|13465.5|13441.5|13463.6|13439.6|0
1749512100000|2025-06-09 23:35:00|13464|13440|13464.1|13440.1|13464.4|13440.4|13463.2|13439.2|0
1749512400000|2025-06-09 23:40:00|13464.3|13440.3|13464.6|13440.6|13465.3|13441.3|13463.7|13439.7|0
1749512700000|2025-06-09 23:45:00|13464.8|13440.8|13464.5|13440.5|13465.4|13441.4|13463.8|13439.8|0
1749513000000|2025-06-09 23:50:00|13464.9|13440.9|13465.4|13441.4|13465.9|13441.9|13463.5|13439.5|0
1749513300000|2025-06-09 23:55:00|13465.5|13441.5|13465|13441|13465.8|13441.8|13464.6|13440.6|0
1749513600000|2025-06-10 00:00:00|13464.5|13440.5|13460.5|13436.5|13464.8|13440.8|13459.8|13435.8|0
1749513900000|2025-06-10 00:05:00|13460.2|13436.2|13459.4|13435.4|13460.2|13436.2|13456.7|13432.7|0
1749514200000|2025-06-10 00:10:00|13459.1|13435.1|13458.4|13434.4|13460.3|13436.3|13458|13434|0
1749514500000|2025-06-10 00:15:00|13458.7|13434.7|13461.8|13437.8|13462.7|13438.7|13457.9|13433.9|0
1749514800000|2025-06-10 00:20:00|13461.6|13437.6|13463.8|13439.8|13463.8|13439.8|13461.4|13437.4|0
1749515100000|2025-06-10 00:25:00|13463.9|13439.9|13465.5|13441.5|13466.9|13442.9|13463.2|13439.2|0
1749515400000|2025-06-10 00:30:00|13465.4|13441.4|13466.7|13442.7|13467.2|13443.2|13463.9|13439.9|0
1749515700000|2025-06-10 00:35:00|13466.6|13442.6|13466.8|13442.8|13467.9|13443.9|13465.8|13441.8|0
1749516000000|2025-06-10 00:40:00|13466.7|13442.7|13471.4|13447.4|13471.5|13447.5|13466.2|13442.2|0
1749516300000|2025-06-10 00:45:00|13471|13447|13473.1|13449.1|13475.8|13451.8|13471|13447|0
1749516600000|2025-06-10 00:50:00|13473.2|13449.2|13472.9|13448.9|13475.7|13451.7|13472.2|13448.2|0
1749516900000|2025-06-10 00:55:00|13472.7|13448.7|13462.2|13438.2|13473|13449|13462.2|13438.2|0
1749517200000|2025-06-10 01:00:00|13452.4|13442.4|13455.4|13445.4|13457.4|13447.4|13446.4|13436.4|1781
1749517500000|2025-06-10 01:05:00|13453.4|13443.4|13455.4|13445.4|13455.4|13445.4|13453.4|13443.4|212
1749517800000|2025-06-10 01:10:00|13454.4|13444.4|13453.4|13443.4|13456.4|13446.4|13449.4|13439.4|1101
1749518100000|2025-06-10 01:15:00|13454.4|13444.4|13451.4|13441.4|13458.4|13448.4|13448.4|13438.4|1725
1749518400000|2025-06-10 01:20:00|13452.4|13442.4|13457.4|13447.4|13460.4|13450.4|13451.4|13441.4|755
1749518700000|2025-06-10 01:25:00|13458.4|13448.4|13460.4|13450.4|13464.4|13454.4|13454.4|13444.4|1374
1749519000000|2025-06-10 01:30:00|13462.4|13452.4|13457.4|13447.4|13468.4|13458.4|13437.4|13427.4|11904
1749519300000|2025-06-10 01:35:00|13458.4|13448.4|13454.4|13444.4|13484.4|13474.4|13449.4|13439.4|7135
1749519600000|2025-06-10 01:40:00|13455.4|13445.4|13456.4|13446.4|13471.4|13461.4|13449.4|13439.4|4859
1749519900000|2025-06-10 01:45:00|13455.4|13445.4|13473.4|13463.4|13477.4|13467.4|13450.4|13440.4|2984
1749520200000|2025-06-10 01:50:00|13475.4|13465.4|13499.4|13489.4|13503.4|13493.4|13475.4|13465.4|5906
1749520500000|2025-06-10 01:55:00|13500.4|13490.4|13488.4|13478.4|13509.4|13499.4|13482.4|13472.4|6843
1749520800000|2025-06-10 02:00:00|13489.4|13479.4|13500.4|13490.4|13505.4|13495.4|13487.4|13477.4|3795
1749521100000|2025-06-10 02:05:00|13499.4|13489.4|13504.4|13494.4|13517.4|13507.4|13497.4|13487.4|3497
1749521400000|2025-06-10 02:10:00|13506.4|13496.4|13512.4|13502.4|13516.4|13506.4|13503.4|13493.4|2609
1749521700000|2025-06-10 02:15:00|13511.4|13501.4|13509.4|13499.4|13521.4|13511.4|13509.4|13499.4|3764
1749522000000|2025-06-10 02:20:00|13510.4|13500.4|13510.4|13500.4|13526.4|13516.4|13508.4|13498.4|5085
1749522300000|2025-06-10 02:25:00|13509.4|13499.4|13503.4|13493.4|13509.4|13499.4|13492.4|13482.4|1778
1749522600000|2025-06-10 02:30:00|13504.4|13494.4|13509.4|13499.4|13513.4|13503.4|13500.4|13490.4|2570
1749522900000|2025-06-10 02:35:00|13508.4|13498.4|13503.4|13493.4|13509.4|13499.4|13496.4|13486.4|1829
1749523200000|2025-06-10 02:40:00|13502.4|13492.4|13514.4|13504.4|13516.4|13506.4|13501.4|13491.4|2257
1749523500000|2025-06-10 02:45:00|13515.4|13505.4|13507.4|13497.4|13516.4|13506.4|13499.4|13489.4|1413
1749523800000|2025-06-10 02:50:00|13506.4|13496.4|13499.4|13489.4|13509.4|13499.4|13498.4|13488.4|1963
1749524100000|2025-06-10 02:55:00|13498.4|13488.4|13495.4|13485.4|13504.4|13494.4|13495.4|13485.4|1293
1749524400000|2025-06-10 03:00:00|13496.4|13486.4|13504.4|13494.4|13505.4|13495.4|13493.4|13483.4|1807
1749524700000|2025-06-10 03:05:00|13505.4|13495.4|13501.4|13491.4|13509.4|13499.4|13498.4|13488.4|1350
1749525000000|2025-06-10 03:10:00|13502.4|13492.4|13495.7|13485.7|13502.4|13492.4|13492.7|13482.7|1755
1749525300000|2025-06-10 03:15:00|13494.7|13484.7|13491.7|13481.7|13496.7|13486.7|13477.7|13467.7|4276
1749525600000|2025-06-10 03:20:00|13492.7|13482.7|13491.7|13481.7|13494.7|13484.7|13485.7|13475.7|1767
1749525900000|2025-06-10 03:25:00|13490.7|13480.7|13488.7|13478.7|13496.7|13486.7|13487.7|13477.7|1202
1749526200000|2025-06-10 03:30:00|13487.7|13477.7|13490.7|13480.7|13493.7|13483.7|13487.7|13477.7|1140
1749526500000|2025-06-10 03:35:00|13491.7|13481.7|13497.7|13487.7|13498.7|13488.7|13490.7|13480.7|206
1749526800000|2025-06-10 03:40:00|13496.7|13486.7|13494.7|13484.7|13499.7|13489.7|13494.7|13484.7|557
1749527100000|2025-06-10 03:45:00|13495.7|13485.7|13496.7|13486.7|13499.7|13489.7|13495.7|13485.7|415
1749527400000|2025-06-10 03:50:00|13494.7|13484.7|13497.7|13487.7|13498.7|13488.7|13494.7|13484.7|599
1749527700000|2025-06-10 03:55:00|13496.7|13486.7|13494.7|13484.7|13497.7|13487.7|13493.7|13483.7|303
1749528000000|2025-06-10 04:00:00|13495.7|13485.7|13499.7|13489.7|13499.7|13489.7|13495.7|13485.7|278
1749528300000|2025-06-10 04:05:00|13498.7|13488.7|13501.7|13491.7|13501.7|13491.7|13497.7|13487.7|823
1749528600000|2025-06-10 04:10:00|13500.7|13490.7|13500.7|13490.7|13501.7|13491.7|13499.7|13489.7|494
1749528900000|2025-06-10 04:15:00|13499.7|13489.7|13499.7|13489.7|13501.7|13491.7|13497.7|13487.7|494
1749529200000|2025-06-10 04:20:00|13500.7|13490.7|13496.7|13486.7|13500.7|13490.7|13496.7|13486.7|346
1749529500000|2025-06-10 04:25:00|13497.7|13487.7|13497.7|13487.7|13498.7|13488.7|13495.7|13485.7|316
1749529800000|2025-06-10 04:30:00|13498.7|13488.7|13497.7|13487.7|13498.7|13488.7|13496.7|13486.7|170
1749530100000|2025-06-10 04:35:00|13496.7|13486.7|13495.7|13485.7|13496.7|13486.7|13492.7|13482.7|432
1749530400000|2025-06-10 04:40:00|13496.7|13486.7|13495.7|13485.7|13496.7|13486.7|13494.7|13484.7|188
1749530700000|2025-06-10 04:45:00|13494.7|13484.7|13496.7|13486.7|13496.7|13486.7|13494.7|13484.7|269
1749531000000|2025-06-10 04:50:00|13495.7|13485.7|13499.7|13489.7|13499.7|13489.7|13494.7|13484.7|299
1749531300000|2025-06-10 04:55:00|13500.7|13490.7|13497.7|13487.7|13500.7|13490.7|13495.7|13485.7|460
1749531600000|2025-06-10 05:00:00|13496.7|13486.7|13493.7|13483.7|13500.7|13490.7|13492.7|13482.7|2686
1749531900000|2025-06-10 05:05:00|13492.7|13482.7|13479.7|13469.7|13492.7|13482.7|13478.7|13468.7|2035
1749532200000|2025-06-10 05:10:00|13478.7|13468.7|13424.7|13414.7|13478.7|13468.7|13421.7|13411.7|8396
1749532500000|2025-06-10 05:15:00|13422.7|13412.7|13388.7|13378.7|13423.7|13413.7|13384.7|13374.7|11322
1749532800000|2025-06-10 05:20:00|13387.7|13377.7|13389.7|13379.7|13396.7|13386.7|13366.7|13356.7|9336
1749533100000|2025-06-10 05:25:00|13388.7|13378.7|13362.7|13352.7|13394.7|13384.7|13356.7|13346.7|7302
1749533400000|2025-06-10 05:30:00|13363.7|13353.7|13387.7|13377.7|13387.7|13377.7|13352.7|13342.7|5357
1749533700000|2025-06-10 05:35:00|13388.7|13378.7|13400.7|13390.7|13409.7|13399.7|13383.7|13373.7|6786
1749534000000|2025-06-10 05:40:00|13401.7|13391.7|13415.7|13405.7|13419.7|13409.7|13395.7|13385.7|3587
1749534300000|2025-06-10 05:45:00|13414.7|13404.7|13413.7|13403.7|13427.7|13417.7|13409.7|13399.7|5897
1749534600000|2025-06-10 05:50:00|13414.7|13404.7|13411.7|13401.7|13419.7|13409.7|13397.7|13387.7|2392
1749534900000|2025-06-10 05:55:00|13410.7|13400.7|13406.7|13396.7|13414.7|13404.7|13401.7|13391.7|1872
1749535200000|2025-06-10 06:00:00|13407.7|13397.7|13396.7|13386.7|13409.7|13399.7|13384.7|13374.7|3476
1749535500000|2025-06-10 06:05:00|13395.7|13385.7|13393.7|13383.7|13400.7|13390.7|13390.7|13380.7|1420
1749535800000|2025-06-10 06:10:00|13392.7|13382.7|13396.7|13386.7|13396.7|13386.7|13385.7|13375.7|1187
1749536100000|2025-06-10 06:15:00|13395.7|13385.7|13403.7|13393.7|13405.7|13395.7|13391.7|13381.7|1790
1749536400000|2025-06-10 06:20:00|13402.7|13392.7|13408.7|13398.7|13410.7|13400.7|13401.7|13391.7|1847
1749536700000|2025-06-10 06:25:00|13409.7|13399.7|13399.7|13389.7|13410.7|13400.7|13399.7|13389.7|2449
1749537000000|2025-06-10 06:30:00|13398.7|13388.7|13401.7|13391.7|13410.7|13400.7|13398.7|13388.7|1846
1749537300000|2025-06-10 06:35:00|13402.7|13392.7|13402.7|13392.7|13407.7|13397.7|13397.7|13387.7|1578
1749537600000|2025-06-10 06:40:00|13401.7|13391.7|13407.7|13397.7|13409.7|13399.7|13395.7|13385.7|2361
1749537900000|2025-06-10 06:45:00|13406.7|13396.7|13400.7|13390.7|13408.7|13398.7|13399.7|13389.7|2197
1749538200000|2025-06-10 06:50:00|13401.7|13391.7|13401.7|13391.7|13404.7|13394.7|13394.7|13384.7|3589
1749538500000|2025-06-10 06:55:00|13402.7|13392.7|13380.7|13370.7|13405.7|13395.7|13380.7|13370.7|4110
1749538800000|2025-06-10 07:00:00|13381.7|13372.7|13385.7|13374.7|13387.7|13376.7|13373.7|13361.7|4143
1749539100000|2025-06-10 07:05:00|13384.7|13373.7|13381.7|13370.7|13385.7|13374.7|13375.7|13364.7|2069
1749539400000|2025-06-10 07:10:00|13380.7|13369.7|13379.7|13367.7|13381.7|13370.7|13374.7|13363.7|1576
1749539700000|2025-06-10 07:15:00|13380.7|13368.7|13390.7|13379.7|13394.7|13382.7|13380.7|13367.7|725
1749540000000|2025-06-10 07:20:00|13389.7|13378.7|13394.7|13383.7|13395.7|13383.7|13388.7|13377.7|600
1749540300000|2025-06-10 07:25:00|13395.7|13384.7|13391.7|13380.7|13397.7|13386.7|13390.7|13379.7|1281
1749540600000|2025-06-10 07:30:00|13390.7|13379.7|13390.7|13379.7|13393.7|13382.7|13388.7|13377.7|481
1749540900000|2025-06-10 07:35:00|13391.7|13378.7|13391.7|13380.7|13392.7|13381.7|13386.7|13375.7|540
1749541200000|2025-06-10 07:40:00|13392.7|13381.7|13387.7|13376.7|13392.7|13381.7|13387.7|13376.7|482
1749541500000|2025-06-10 07:45:00|13386.7|13375.7|13394.7|13383.7|13395.7|13384.7|13384.7|13373.7|910
1749541800000|2025-06-10 07:50:00|13395.7|13384.7|13396.7|13385.7|13398.7|13387.7|13393.7|13382.7|517
1749542100000|2025-06-10 07:55:00|13395.7|13384.7|13400.7|13389.7|13401.7|13390.7|13395.7|13384.7|492
1749542400000|2025-06-10 08:00:00|13399.7|13388.7|13399.7|13388.7|13401.7|13389.7|13395.7|13383.7|1294
1749542700000|2025-06-10 08:05:00|13398.7|13387.7|13397.7|13386.7|13400.7|13389.7|13396.7|13385.7|857
1749543000000|2025-06-10 08:10:00|13398.7|13387.7|13389.7|13378.7|13399.7|13388.7|13389.7|13378.7|712
1749543300000|2025-06-10 08:15:00|13390.7|13379.7|13393.7|13382.7|13397.7|13386.7|13390.7|13379.7|570
1749543600000|2025-06-10 08:20:00|13394.7|13383.7|13397.7|13386.7|13398.7|13387.7|13393.7|13382.7|408
1749543900000|2025-06-10 08:25:00|13396.7|13385.7|13397.7|13385.7|13398.7|13387.7|13396.7|13385.7|545
1749544200000|2025-06-10 08:30:00|13405.8|13381.8|13409.8|13385.8|13410.6|13386.6|13403.4|13379.4|0
1749544500000|2025-06-10 08:35:00|13409.6|13385.6|13411.7|13387.7|13414.4|13390.4|13409.6|13385.6|90
1749544800000|2025-06-10 08:40:00|13412.1|13388.1|13411.8|13387.8|13413|13389|13409|13385|0
1749545100000|2025-06-10 08:45:00|13411.7|13387.7|13412.8|13388.8|13414.3|13390.3|13410.1|13386.1|107
1749545400000|2025-06-10 08:50:00|13412.6|13388.6|13407.9|13383.9|13413.6|13389.6|13407.2|13383.2|28
1749545700000|2025-06-10 08:55:00|13407.7|13383.7|13410.5|13386.5|13411.7|13387.7|13406.6|13382.6|40
1749546000000|2025-06-10 09:00:00|13410.3|13386.3|13398.7|13387.7|13410.3|13387.7|13387.7|13375.7|477
1749546300000|2025-06-10 09:05:00|13397.7|13386.7|13398.7|13387.7|13399.7|13388.7|13395.7|13384.7|150
1749546600000|2025-06-10 09:10:00|13397.7|13386.7|13400.7|13389.7|13400.7|13389.7|13397.7|13386.7|214
1749546900000|2025-06-10 09:15:00|13401.7|13388.7|13398.7|13386.7|13402.7|13391.7|13397.7|13386.7|333
1749547200000|2025-06-10 09:20:00|13397.7|13387.7|13396.7|13385.7|13398.7|13387.7|13395.7|13384.7|168
1749547500000|2025-06-10 09:25:00|13397.7|13386.7|13393.7|13382.7|13398.7|13386.7|13392.7|13381.7|340
1749547800000|2025-06-10 09:30:00|13392.7|13381.7|13393.7|13382.7|13394.7|13382.7|13392.7|13380.7|139
1749548100000|2025-06-10 09:35:00|13394.7|13383.7|13400.7|13389.7|13400.7|13389.7|13393.7|13382.7|476
1749548400000|2025-06-10 09:40:00|13399.7|13388.7|13396.7|13385.7|13401.7|13390.7|13396.7|13385.7|308
1749548700000|2025-06-10 09:45:00|13395.7|13384.7|13396.7|13385.7|13397.7|13386.7|13395.7|13384.7|142
1749549000000|2025-06-10 09:50:00|13395.7|13384.7|13398.7|13387.7|13400.7|13388.7|13395.7|13384.7|434
1749549300000|2025-06-10 09:55:00|13397.7|13386.7|13397.7|13386.7|13398.7|13387.7|13397.7|13386.7|58
1749549600000|2025-06-10 10:00:00|13398.7|13387.7|13398.7|13387.7|13400.7|13389.7|13397.7|13386.7|126
1749549900000|2025-06-10 10:05:00|13397.7|13386.7|13396.7|13385.7|13398.7|13387.7|13396.7|13385.7|233
1749550200000|2025-06-10 10:10:00|13397.7|13386.7|13398.7|13387.7|13398.7|13387.7|13397.7|13385.7|128
1749550500000|2025-06-10 10:15:00|13399.7|13388.7|13401.7|13390.7|13401.7|13390.7|13398.7|13387.7|199
1749550800000|2025-06-10 10:20:00|13400.7|13389.7|13400.7|13389.7|13401.7|13390.7|13399.7|13388.7|76
1749551100000|2025-06-10 10:25:00|13401.7|13388.7|13400.7|13389.7|13401.7|13390.7|13399.7|13388.7|142
1749551400000|2025-06-10 10:30:00|13399.7|13388.7|13400.7|13389.7|13401.7|13390.7|13399.7|13388.7|45
1749551700000|2025-06-10 10:35:00|13399.7|13388.7|13401.7|13390.7|13402.7|13391.7|13399.7|13388.7|104
1749552000000|2025-06-10 10:40:00|13400.7|13389.7|13399.7|13388.7|13401.7|13390.7|13399.7|13388.7|76
1749552300000|2025-06-10 10:45:00|13400.7|13387.7|13399.7|13388.7|13400.7|13388.7|13397.7|13386.7|153
1749552600000|2025-06-10 10:50:00|13400.7|13389.7|13401.7|13390.7|13401.7|13390.7|13398.7|13387.7|338
1749552900000|2025-06-10 10:55:00|13402.7|13391.7|13404.7|13392.7|13404.7|13393.7|13401.7|13391.7|354
1749553200000|2025-06-10 11:00:00|13403.7|13393.7|13404.7|13393.7|13407.7|13396.7|13403.7|13392.7|455
1749553500000|2025-06-10 11:05:00|13403.7|13392.7|13397.7|13386.7|13404.7|13392.7|13396.7|13385.7|227
1749553800000|2025-06-10 11:10:00|13396.7|13385.7|13396.7|13385.7|13397.7|13386.7|13396.7|13385.7|116
1749554100000|2025-06-10 11:15:00|13397.7|13386.7|13397.7|13386.7|13399.7|13388.7|13396.7|13386.7|163
1749554400000|2025-06-10 11:20:00|13398.7|13387.7|13398.7|13387.7|13400.7|13389.7|13397.7|13386.7|119
1749554700000|2025-06-10 11:25:00|13399.7|13386.7|13398.7|13387.7|13399.7|13387.7|13397.7|13386.7|265
1749555000000|2025-06-10 11:30:00|13399.7|13388.7|13400.7|13389.7|13401.7|13390.7|13397.7|13386.7|461
1749555300000|2025-06-10 11:35:00|13399.7|13388.7|13397.7|13386.7|13400.7|13388.7|13397.7|13386.7|249
1749555600000|2025-06-10 11:40:00|13398.7|13387.7|13397.7|13386.7|13398.7|13387.7|13397.7|13386.7|196
1749555900000|2025-06-10 11:45:00|13398.7|13385.7|13397.7|13386.7|13398.7|13387.7|13396.7|13385.7|104
1749556200000|2025-06-10 11:50:00|13398.7|13387.7|13400.7|13389.7|13401.7|13389.7|13397.7|13386.7|243
1749556500000|2025-06-10 11:55:00|13401.7|13390.7|13402.7|13391.7|13403.7|13392.7|13401.7|13390.7|69
1749556800000|2025-06-10 12:00:00|13403.7|13392.7|13405.7|13394.7|13407.7|13395.7|13402.7|13391.7|133
1749557100000|2025-06-10 12:05:00|13406.7|13393.7|13406.7|13395.7|13407.7|13396.7|13405.7|13393.7|61
1749557400000|2025-06-10 12:10:00|13405.7|13394.7|13403.7|13392.7|13405.7|13394.7|13402.7|13391.7|209
1749557700000|2025-06-10 12:15:00|13404.7|13391.7|13406.7|13395.7|13407.7|13395.7|13404.7|13391.7|279
1749558000000|2025-06-10 12:20:00|13405.7|13394.7|13406.7|13395.7|13407.7|13396.7|13404.7|13393.7|215
1749558300000|2025-06-10 12:25:00|13405.7|13394.7|13406.7|13395.7|13406.7|13395.7|13405.7|13394.7|56
1749558600000|2025-06-10 12:30:00|13405.7|13394.7|13407.7|13396.7|13407.7|13396.7|13405.7|13394.7|177
1749558900000|2025-06-10 12:35:00|13408.7|13397.7|13408.7|13397.7|13408.7|13397.7|13406.7|13395.7|113
1749559200000|2025-06-10 12:40:00|13407.7|13396.7|13410.7|13399.7|13411.7|13400.7|13407.7|13396.7|454
1749559500000|2025-06-10 12:45:00|13411.7|13400.7|13413.7|13402.7|13413.7|13402.7|13409.7|13398.7|193
1749559800000|2025-06-10 12:50:00|13412.7|13401.7|13411.7|13400.7|13413.7|13402.7|13410.7|13399.7|232
1749560100000|2025-06-10 12:55:00|13410.7|13399.7|13410.7|13398.7|13411.7|13400.7|13409.7|13397.7|228
1749560400000|2025-06-10 13:00:00|13409.7|13399.7|13417.7|13406.7|13419.7|13408.7|13409.7|13398.7|467
1749560700000|2025-06-10 13:05:00|13418.7|13407.7|13416.7|13405.7|13419.7|13408.7|13415.7|13404.7|379
1749561000000|2025-06-10 13:10:00|13415.7|13404.7|13420.7|13409.7|13421.7|13410.7|13415.7|13404.7|452
1749561300000|2025-06-10 13:15:00|13419.7|13408.7|13422.7|13411.7|13423.7|13412.7|13418.7|13407.7|403
1749561600000|2025-06-10 13:20:00|13423.7|13410.7|13419.7|13408.7|13423.7|13412.7|13419.7|13408.7|284
1749561900000|2025-06-10 13:25:00|13418.7|13407.7|13425.7|13413.7|13425.7|13413.7|13417.7|13406.7|365
1749562200000|2025-06-10 13:30:00|13424.7|13412.7|13417.7|13406.7|13427.7|13416.7|13412.7|13401.7|1555
1749562500000|2025-06-10 13:35:00|13418.7|13407.7|13416.7|13405.7|13421.7|13410.7|13414.7|13403.7|405
1749562800000|2025-06-10 13:40:00|13417.7|13406.7|13419.7|13408.7|13419.7|13408.7|13412.7|13401.7|280
1749563100000|2025-06-10 13:45:00|13418.7|13407.7|13411.7|13399.7|13419.7|13407.7|13410.7|13399.7|589
1749563400000|2025-06-10 13:50:00|13410.7|13398.7|13416.7|13405.7|13418.7|13407.7|13409.7|13398.7|1276
1749563700000|2025-06-10 13:55:00|13417.7|13406.7|13416.7|13405.7|13418.7|13407.7|13415.7|13404.7|450
1749564000000|2025-06-10 14:00:00|13415.7|13404.7|13416.7|13405.7|13417.7|13406.7|13412.7|13401.7|273
1749564300000|2025-06-10 14:05:00|13417.7|13406.7|13406.7|13395.7|13417.7|13406.7|13405.7|13394.7|367
1749564600000|2025-06-10 14:10:00|13407.7|13396.7|13407.7|13396.7|13409.7|13398.7|13406.7|13395.7|608
1749564900000|2025-06-10 14:15:00|13408.7|13397.7|13412.7|13401.7|13414.7|13403.7|13406.7|13395.7|508
1749565200000|2025-06-10 14:20:00|13411.7|13400.7|13410.7|13399.7|13411.7|13400.7|13407.7|13396.7|265
1749565500000|2025-06-10 14:25:00|13411.7|13400.7|13410.7|13399.7|13413.7|13402.7|13410.7|13399.7|193
1749565800000|2025-06-10 14:30:00|13409.7|13398.7|13402.7|13391.7|13409.7|13398.7|13402.7|13391.7|591
1749566100000|2025-06-10 14:35:00|13403.7|13392.7|13404.7|13393.7|13404.7|13393.7|13401.7|13390.7|453
1749566400000|2025-06-10 14:40:00|13405.7|13394.7|13403.7|13392.7|13405.7|13394.7|13401.7|13390.7|395
1749566700000|2025-06-10 14:45:00|13404.7|13393.7|13405.7|13394.7|13405.7|13394.7|13400.7|13389.7|572
1749567000000|2025-06-10 14:50:00|13404.7|13393.7|13403.7|13392.7|13405.7|13394.7|13402.7|13391.7|126
1749567300000|2025-06-10 14:55:00|13402.7|13391.7|13403.7|13392.7|13404.7|13392.7|13401.7|13390.7|168
1749567600000|2025-06-10 15:00:00|13404.7|13393.7|13404.7|13393.7|13406.7|13395.7|13402.7|13391.7|222
1749567900000|2025-06-10 15:05:00|13403.7|13392.7|13404.7|13393.7|13405.7|13394.7|13403.7|13392.7|91
1749568200000|2025-06-10 15:10:00|13403.7|13392.7|13408.7|13397.7|13409.7|13398.7|13402.7|13391.7|202
1749568500000|2025-06-10 15:15:00|13407.7|13396.7|13406.7|13395.7|13409.7|13398.7|13405.7|13394.7|104
1749568800000|2025-06-10 15:20:00|13405.7|13394.7|13404.7|13393.7|13406.7|13395.7|13403.7|13392.7|258
1749569100000|2025-06-10 15:25:00|13405.7|13394.7|13405.7|13394.7|13406.7|13395.7|13403.7|13392.7|209
1749569400000|2025-06-10 15:30:00|13404.7|13393.7|13395.7|13384.7|13404.7|13393.7|13394.7|13383.7|577
1749569700000|2025-06-10 15:35:00|13394.7|13383.7|13397.7|13386.7|13397.7|13386.7|13392.7|13381.7|394
1749570000000|2025-06-10 15:40:00|13398.7|13385.7|13401.7|13390.7|13402.7|13391.7|13396.7|13385.7|401
1749570300000|2025-06-10 15:45:00|13400.7|13389.7|13400.7|13389.7|13402.7|13390.7|13400.7|13389.7|61
1749570600000|2025-06-10 15:50:00|13399.7|13388.7|13399.7|13387.7|13400.7|13388.7|13397.7|13386.7|110
1749570900000|2025-06-10 15:55:00|13400.7|13388.7|13400.7|13388.7|13401.7|13390.7|13398.7|13387.7|103
1749571200000|2025-06-10 16:00:00|13399.7|13389.7|13402.7|13390.7|13402.7|13391.7|13399.7|13388.7|277
1749571500000|2025-06-10 16:05:00|13401.7|13391.7|13400.7|13389.7|13401.7|13391.7|13400.7|13389.7|44
1749571800000|2025-06-10 16:10:00|13401.7|13388.7|13402.7|13391.7|13402.7|13391.7|13399.7|13388.7|62
1749572100000|2025-06-10 16:15:00|13401.7|13390.7|13402.7|13390.7|13402.7|13391.7|13400.7|13389.7|23
1749572400000|2025-06-10 16:20:00|13401.7|13389.7|13402.7|13391.7|13402.7|13391.7|13400.7|13389.7|114
1749572700000|2025-06-10 16:25:00|13401.7|13390.7|13402.7|13391.7|13403.7|13392.7|13401.7|13390.7|144
1749573000000|2025-06-10 16:30:00|13403.7|13392.7|13402.7|13391.7|13403.7|13392.7|13401.7|13390.7|50
1749573300000|2025-06-10 16:35:00|13401.7|13390.7|13403.7|13391.7|13403.7|13392.7|13401.7|13390.7|58
1749573600000|2025-06-10 16:40:00|13402.7|13390.7|13402.7|13391.7|13403.7|13392.7|13402.7|13390.7|44
1749573900000|2025-06-10 16:45:00|13403.7|13392.7|13403.7|13392.7|13403.7|13392.7|13402.7|13391.7|64
1749574200000|2025-06-10 16:50:00|13404.7|13393.7|13405.7|13394.7|13405.7|13394.7|13404.7|13393.7|71
1749574500000|2025-06-10 16:55:00|13404.7|13393.7|13404.7|13393.7|13405.7|13393.7|13403.7|13392.7|93
1749574800000|2025-06-10 17:00:00|13403.7|13392.7|13404.7|13393.7|13406.7|13395.7|13402.7|13391.7|159
1749575100000|2025-06-10 17:05:00|13403.7|13392.7|13404.7|13393.7|13404.7|13393.7|13403.7|13392.7|91
1749575400000|2025-06-10 17:10:00|13405.7|13394.7|13406.7|13395.7|13406.7|13395.7|13404.7|13393.7|82
1749575700000|2025-06-10 17:15:00|13405.7|13394.7|13403.7|13392.7|13406.7|13395.7|13403.7|13392.7|101
1749576000000|2025-06-10 17:20:00|13404.7|13393.7|13403.7|13392.7|13404.7|13393.7|13403.7|13391.7|73
1749576300000|2025-06-10 17:25:00|13402.7|13391.7|13401.7|13390.7|13403.7|13391.7|13401.7|13390.7|70
1749576600000|2025-06-10 17:30:00|13402.7|13391.7|13403.7|13392.7|13403.7|13392.7|13401.7|13390.7|55
1749576900000|2025-06-10 17:35:00|13404.7|13393.7|13404.7|13393.7|13405.7|13394.7|13403.7|13392.7|75
1749577200000|2025-06-10 17:40:00|13403.7|13392.7|13406.7|13394.7|13406.7|13394.7|13403.7|13392.7|62
1749577500000|2025-06-10 17:45:00|13405.7|13395.7|13407.7|13395.7|13407.7|13396.7|13405.7|13394.7|76
1749577800000|2025-06-10 17:50:00|13406.7|13396.7|13407.7|13396.7|13408.7|13397.7|13406.7|13395.7|82
1749578100000|2025-06-10 17:55:00|13408.7|13395.7|13402.7|13391.7|13408.7|13396.7|13402.7|13391.7|147
1749578400000|2025-06-10 18:00:00|13401.7|13390.7|13400.7|13389.7|13402.7|13391.7|13399.7|13388.7|288
1749578700000|2025-06-10 18:05:00|13399.7|13388.7|13401.7|13390.7|13402.7|13391.7|13399.7|13388.7|140
1749579000000|2025-06-10 18:10:00|13400.7|13389.7|13404.7|13392.7|13405.7|13393.7|13400.7|13389.7|153
1749579300000|2025-06-10 18:15:00|13403.7|13393.7|13403.7|13392.7|13404.7|13393.7|13403.7|13392.7|106
1749579600000|2025-06-10 18:20:00|13402.7|13391.7|13404.7|13393.7|13404.7|13393.7|13402.7|13391.7|78
1749579900000|2025-06-10 18:25:00|13403.7|13392.7|13404.7|13393.7|13405.7|13394.7|13403.7|13392.7|106
1749580200000|2025-06-10 18:30:00|13405.7|13394.7|13407.7|13396.7|13407.7|13396.7|13404.7|13393.7|268
1749580500000|2025-06-10 18:35:00|13408.7|13397.7|13406.7|13395.7|13408.7|13397.7|13406.7|13395.7|175
1749580800000|2025-06-10 18:40:00|13407.7|13396.7|13410.2|13400.2|13410.7|13400.2|13407.7|13395.7|312
1749581100000|2025-06-10 18:45:00|13409.2|13399.2|13409.2|13399.2|13409.7|13399.7|13408.2|13398.2|67
1749581400000|2025-06-10 18:50:00|13409.7|13399.7|13410.2|13400.2|13411.2|13401.2|13409.7|13399.7|58
1749581700000|2025-06-10 18:55:00|13410.7|13400.7|13416.2|13406.2|13417.2|13407.2|13410.2|13400.2|251
1749582000000|2025-06-10 19:00:00|13416.7|13406.7|13422.7|13412.7|13423.2|13413.2|13416.7|13406.7|148
1749582300000|2025-06-10 19:05:00|13423.2|13413.2|13422.2|13412.2|13424.2|13414.2|13421.2|13411.2|100
1749582600000|2025-06-10 19:10:00|13423.2|13413.2|13420.2|13410.2|13423.2|13413.2|13420.2|13410.2|95
1749582900000|2025-06-10 19:15:00|13419.7|13409.7|13421.2|13411.2|13421.2|13411.2|13418.2|13408.2|80
1749583200000|2025-06-10 19:20:00|13420.2|13410.2|13414.2|13404.2|13421.2|13411.2|13414.2|13404.2|179
1749583500000|2025-06-10 19:25:00|13413.2|13403.2|13412.2|13402.2|13414.2|13404.2|13412.2|13402.2|390
1749583800000|2025-06-10 19:30:00|13413.2|13403.2|13412.2|13402.2|13413.2|13403.2|13411.2|13401.2|177
1749584100000|2025-06-10 19:35:00|13411.7|13401.7|13412.2|13402.2|13413.2|13403.2|13410.2|13400.2|149
1749584400000|2025-06-10 19:40:00|13413.2|13403.2|13414.2|13404.2|13414.2|13404.2|13410.2|13400.2|221
1749584700000|2025-06-10 19:45:00|13414.7|13404.7|13411.2|13401.2|13415.2|13405.2|13411.2|13401.2|306
1749585000000|2025-06-10 19:50:00|13410.7|13400.7|13411.2|13401.2|13412.2|13402.2|13409.2|13399.2|326
1749585300000|2025-06-10 19:55:00|13412.2|13402.2|13413.7|13403.7|13414.2|13404.2|13411.2|13401.2|501
1749585600000|2025-06-10 20:00:00|13412.7|13402.7|13415.2|13405.2|13415.7|13405.7|13412.7|13402.7|96
1749585900000|2025-06-10 20:05:00|13414.7|13404.7|13414.7|13404.7|13414.7|13404.7|13414.2|13404.2|18
1749586200000|2025-06-10 20:10:00|13415.2|13405.2|13414.7|13404.7|13415.2|13405.2|13414.7|13404.7|10
1749586500000|2025-06-10 20:15:00|13414.2|13404.2|13414.2|13404.2|13415.2|13405.2|13414.2|13404.2|53
1749586800000|2025-06-10 20:20:00|13413.7|13403.7|13414.2|13404.2|13414.7|13404.7|13413.2|13403.2|107
1749587100000|2025-06-10 20:25:00|13413.7|13403.7|13412.7|13402.7|13414.2|13404.2|13412.7|13402.7|23
1749587400000|2025-06-10 20:30:00|13412.2|13402.2|13412.2|13402.2|13412.7|13402.7|13412.2|13402.2|13
1749587700000|2025-06-10 20:35:00|13412.7|13402.7|13412.7|13402.7|13412.7|13402.7|13412.7|13402.7|6
1749588000000|2025-06-10 20:40:00|13412.2|13402.2|13413.7|13403.7|13413.7|13403.7|13412.2|13402.2|29
1749588300000|2025-06-10 20:45:00|13413.2|13403.2|13413.7|13403.7|13413.7|13403.7|13412.7|13402.7|30
1749588600000|2025-06-10 20:50:00|13413.2|13403.2|13413.2|13403.2|13413.2|13403.2|13413.2|13403.2|9
1749588900000|2025-06-10 20:55:00|13411.7|13401.7|13413.2|13403.2|13413.2|13403.2|13411.7|13401.7|105
1749589200000|2025-06-10 21:00:00|13412.2|13402.2|13412.7|13402.7|13413.2|13403.2|13412.2|13402.2|4
1749589500000|2025-06-10 21:05:00|||||||||2
1749589800000|2025-06-10 21:10:00|13412.2|13402.2|13412.2|13402.2|13412.2|13402.2|13412.2|13402.2|0
1749590100000|2025-06-10 21:15:00|13419.2|13395.2|13419.1|13395.1|13419.7|13395.7|13419.1|13395.1|0
1749590400000|2025-06-10 21:20:00|13419|13395|13420.6|13396.6|13420.6|13396.6|13419|13395|0
1749590700000|2025-06-10 21:25:00|13420.5|13396.5|13419.8|13395.8|13420.6|13396.6|13419.8|13395.8|0
1749591000000|2025-06-10 21:30:00|13419.9|13395.9|13419.7|13395.7|13420.1|13396.1|13419.7|13395.7|0
1749591300000|2025-06-10 21:35:00|13419.8|13395.8|13419.8|13395.8|13419.8|13395.8|13419.7|13395.7|0
1749591600000|2025-06-10 21:40:00|13419.7|13395.7|13420.1|13396.1|13420.1|13396.1|13419.7|13395.7|0
1749591900000|2025-06-10 21:45:00|13420|13396|13419.7|13395.7|13420.2|13396.2|13419.2|13395.2|0
1749592200000|2025-06-10 21:50:00|13420.2|13396.2|13419.7|13395.7|13420.2|13396.2|13419.5|13395.5|0
1749592500000|2025-06-10 21:55:00|13419.4|13395.4|13418.5|13394.5|13420.2|13396.2|13417.6|13393.6|0
1749592800000|2025-06-10 22:00:00|13419.1|13395.1|13420.1|13396.1|13423.3|13399.3|13419.1|13395.1|0
1749593100000|2025-06-10 22:05:00|13420.3|13396.3|13422.2|13398.2|13423.2|13399.2|13419.3|13395.3|0
1749593400000|2025-06-10 22:10:00|13422|13398|13421.3|13397.3|13422.8|13398.8|13420.5|13396.5|0
1749593700000|2025-06-10 22:15:00|13421.1|13397.1|13422.7|13398.7|13423.5|13399.5|13421.1|13397.1|0
1749594000000|2025-06-10 22:20:00|13422.6|13398.6|13422.4|13398.4|13423.6|13399.6|13420.4|13396.4|0
1749594300000|2025-06-10 22:25:00|13422.2|13398.2|13420.4|13396.4|13424.8|13400.8|13420.4|13396.4|0
1749594600000|2025-06-10 22:30:00|13420.2|13396.2|13420.1|13396.1|13420.4|13396.4|13418.5|13394.5|0
1749594900000|2025-06-10 22:35:00|13420|13396|13420.6|13396.6|13421.9|13397.9|13419.7|13395.7|0
1749595200000|2025-06-10 22:40:00|13420.9|13396.9|13421.4|13397.4|13423|13399|13420.6|13396.6|0
1749595500000|2025-06-10 22:45:00|13421.6|13397.6|13422.3|13398.3|13422.3|13398.3|13420.9|13396.9|0
1749595800000|2025-06-10 22:50:00|13422.1|13398.1|13430.3|13406.3|13432|13408|13420.8|13396.8|0
1749596100000|2025-06-10 22:55:00|13430.5|13406.5|13438.3|13414.3|13441.7|13417.7|13428.5|13404.5|0
1749596400000|2025-06-10 23:00:00|13439.7|13415.7|13428.6|13404.6|13439.8|13415.8|13428.2|13404.2|0
1749596700000|2025-06-10 23:05:00|13428.4|13404.4|13416.5|13392.5|13429.7|13405.7|13416.1|13392.1|0
1749597000000|2025-06-10 23:10:00|13416.3|13392.3|13429.1|13405.1|13431.3|13407.3|13414.6|13390.6|0
1749597300000|2025-06-10 23:15:00|13428.9|13404.9|13437.8|13413.8|13444|13420|13428.9|13404.9|0
1749597600000|2025-06-10 23:20:00|13437.5|13413.5|13432.9|13408.9|13439.3|13415.3|13432.2|13408.2|0
1749597900000|2025-06-10 23:25:00|13433.1|13409.1|13435.6|13411.6|13436.9|13412.9|13432.5|13408.5|0
1749598200000|2025-06-10 23:30:00|13435.7|13411.7|13433.6|13409.6|13435.7|13411.7|13433.3|13409.3|0
1749598500000|2025-06-10 23:35:00|13433.3|13409.3|13428.7|13404.7|13434.1|13410.1|13428.7|13404.7|0
1749598800000|2025-06-10 23:40:00|13428.6|13404.6|13428.7|13404.7|13430.7|13406.7|13426.5|13402.5|0
1749599100000|2025-06-10 23:45:00|13428.8|13404.8|13424.6|13400.6|13429.5|13405.5|13424.2|13400.2|0
1749599400000|2025-06-10 23:50:00|13424.4|13400.4|13425|13401|13426.9|13402.9|13423.1|13399.1|0
1749599700000|2025-06-10 23:55:00|13425.2|13401.2|13428.8|13404.8|13428.8|13404.8|13425|13401|0
1749600000000|2025-06-11 00:00:00|13428.1|13404.1|13430.6|13406.6|13432.1|13408.1|13425.2|13401.2|0
1749600300000|2025-06-11 00:05:00|13430.4|13406.4|13427.8|13403.8|13430.4|13406.4|13423|13399|0
1749600600000|2025-06-11 00:10:00|13428.7|13404.7|13424.4|13400.4|13428.8|13404.8|13417.4|13393.4|0
1749600900000|2025-06-11 00:15:00|13424.2|13400.2|13427|13403|13428.4|13404.4|13423.7|13399.7|0
1749601200000|2025-06-11 00:20:00|13426.8|13402.8|13423.6|13399.6|13426.8|13402.8|13420.5|13396.5|0
1749601500000|2025-06-11 00:25:00|13423.3|13399.3|13420.1|13396.1|13423.6|13399.6|13420.1|13396.1|0
1749601800000|2025-06-11 00:30:00|13420.2|13396.2|13418.4|13394.4|13421.4|13397.4|13418|13394|0
1749602100000|2025-06-11 00:35:00|13418.3|13394.3|13418.7|13394.7|13420.3|13396.3|13417.3|13393.3|0
1749602400000|2025-06-11 00:40:00|13418.5|13394.5|13419.6|13395.6|13420.4|13396.4|13416.2|13392.2|0
1749602700000|2025-06-11 00:45:00|13419.4|13395.4|13416.3|13392.3|13419.6|13395.6|13415.6|13391.6|0
1749603000000|2025-06-11 00:50:00|13416|13392|13417.9|13393.9|13417.9|13393.9|13413.7|13389.7|0
1749603300000|2025-06-11 00:55:00|13417.8|13393.8|13415.1|13391.1|13418.4|13394.4|13413.3|13389.3|0
1749603600000|2025-06-11 01:00:00|13410.2|13400.2|13428.2|13418.2|13435.2|13425.2|13407.2|13397.2|1518
1749603900000|2025-06-11 01:05:00|13429.2|13419.2|13430.2|13420.2|13431.2|13421.2|13424.2|13414.2|443
1749604200000|2025-06-11 01:10:00|13429.2|13419.2|13435.2|13425.2|13436.2|13426.2|13428.2|13418.2|490
1749604500000|2025-06-11 01:15:00|13436.2|13426.2|13422.2|13412.2|13437.2|13427.2|13419.2|13409.2|1692
1749604800000|2025-06-11 01:20:00|13423.2|13413.2|13418.2|13408.2|13425.2|13415.2|13413.2|13403.2|1986
1749605100000|2025-06-11 01:25:00|13419.2|13409.2|13421.2|13411.2|13427.2|13417.2|13418.2|13408.2|1682
1749605400000|2025-06-11 01:30:00|13420.2|13410.2|13481.2|13471.2|13481.2|13471.2|13419.2|13409.2|16729
1749605700000|2025-06-11 01:35:00|13483.2|13473.2|13512.2|13502.2|13517.2|13507.2|13474.2|13464.2|17918
1749606000000|2025-06-11 01:40:00|13510.2|13500.2|13541.2|13531.2|13541.2|13531.2|13503.2|13493.2|13737
1749606300000|2025-06-11 01:45:00|13540.2|13530.2|13557.2|13547.2|13561.2|13551.2|13539.2|13529.2|12847
1749606600000|2025-06-11 01:50:00|13560.2|13550.2|13569.2|13559.2|13578.2|13568.2|13550.2|13540.2|10529
1749606900000|2025-06-11 01:55:00|13570.2|13560.2|13569.2|13559.2|13596.2|13586.2|13565.2|13555.2|12608
1749607200000|2025-06-11 02:00:00|13574.2|13564.2|13581.2|13571.2|13592.2|13582.2|13564.2|13554.2|9152
1749607500000|2025-06-11 02:05:00|13580.2|13570.2|13563.2|13553.2|13582.2|13572.2|13560.2|13550.2|5486
1749607800000|2025-06-11 02:10:00|13564.2|13554.2|13546.2|13536.2|13573.2|13563.2|13542.2|13532.2|5144
1749608100000|2025-06-11 02:15:00|13547.2|13537.2|13539.2|13529.2|13556.2|13546.2|13523.2|13513.2|6007
1749608400000|2025-06-11 02:20:00|13541.2|13531.2|13514.2|13504.2|13541.2|13531.2|13506.2|13496.2|8797
1749608700000|2025-06-11 02:25:00|13513.2|13503.2|13507.2|13497.2|13515.2|13505.2|13490.2|13480.2|7587
1749609000000|2025-06-11 02:30:00|13509.2|13499.2|13494.2|13484.2|13512.2|13502.2|13488.2|13478.2|6841
1749609300000|2025-06-11 02:35:00|13493.2|13483.2|13510.2|13500.2|13511.2|13501.2|13486.2|13476.2|4303
1749609600000|2025-06-11 02:40:00|13509.2|13499.2|13506.2|13496.2|13524.2|13514.2|13504.2|13494.2|3398
1749609900000|2025-06-11 02:45:00|13505.2|13495.2|13490.2|13480.2|13509.2|13499.2|13487.2|13477.2|3936
1749610200000|2025-06-11 02:50:00|13489.2|13479.2|13496.2|13486.2|13508.2|13498.2|13487.2|13477.2|2147
1749610500000|2025-06-11 02:55:00|13495.2|13485.2|13477.2|13467.2|13501.2|13491.2|13477.2|13467.2|7545
1749610800000|2025-06-11 03:00:00|13478.2|13468.2|13491.2|13481.2|13492.2|13482.2|13472.2|13462.2|5819
1749611100000|2025-06-11 03:05:00|13492.2|13482.2|13496.2|13486.2|13499.2|13489.2|13487.2|13477.2|3528
1749611400000|2025-06-11 03:10:00|13497.2|13487.2|13489.2|13479.2|13501.2|13491.2|13488.2|13478.2|3987
1749611700000|2025-06-11 03:15:00|13490.2|13480.2|13493.2|13483.2|13495.2|13485.2|13484.2|13474.2|3823
1749612000000|2025-06-11 03:20:00|13492.2|13482.2|13509.2|13499.2|13512.2|13502.2|13492.2|13482.2|2191
1749612300000|2025-06-11 03:25:00|13510.2|13500.2|13510.2|13500.2|13517.2|13507.2|13509.2|13499.2|2495
1749612600000|2025-06-11 03:30:00|13511.2|13501.2|13512.2|13502.2|13515.2|13505.2|13510.2|13500.2|541
1749612900000|2025-06-11 03:35:00|13513.2|13503.2|13517.2|13507.2|13517.2|13507.2|13510.2|13500.2|351
1749613200000|2025-06-11 03:40:00|13516.2|13506.2|13523.2|13513.2|13523.2|13513.2|13516.2|13506.2|689
1749613500000|2025-06-11 03:45:00|13524.2|13514.2|13528.2|13518.2|13529.2|13519.2|13523.2|13513.2|653
1749613800000|2025-06-11 03:50:00|13527.2|13517.2|13528.2|13518.2|13530.2|13520.2|13526.2|13516.2|542
1749614100000|2025-06-11 03:55:00|13527.2|13517.2|13530.2|13520.2|13532.2|13522.2|13527.2|13517.2|516
1749614400000|2025-06-11 04:00:00|13529.2|13519.2|13528.2|13518.2|13532.2|13522.2|13527.2|13517.2|581
1749614700000|2025-06-11 04:05:00|13529.2|13519.2|13528.2|13518.2|13531.2|13521.2|13527.2|13517.2|412
1749615000000|2025-06-11 04:10:00|13529.2|13519.2|13529.2|13519.2|13531.2|13521.2|13528.2|13518.2|443
1749615300000|2025-06-11 04:15:00|13527.2|13517.2|13528.2|13518.2|13531.2|13521.2|13525.2|13515.2|516
1749615600000|2025-06-11 04:20:00|13527.2|13517.2|13526.2|13516.2|13527.2|13517.2|13524.2|13514.2|424
1749615900000|2025-06-11 04:25:00|13527.2|13517.2|13524.2|13514.2|13527.2|13517.2|13523.2|13513.2|694
1749616200000|2025-06-11 04:30:00|13523.2|13513.2|13524.2|13514.2|13524.2|13514.2|13520.2|13510.2|596
1749616500000|2025-06-11 04:35:00|13523.2|13513.2|13527.2|13517.2|13529.2|13519.2|13523.2|13513.2|594
1749616800000|2025-06-11 04:40:00|13528.2|13518.2|13524.2|13514.2|13528.2|13518.2|13524.2|13514.2|389
1749617100000|2025-06-11 04:45:00|13525.2|13515.2|13526.2|13516.2|13528.2|13518.2|13524.2|13514.2|512
1749617400000|2025-06-11 04:50:00|13525.2|13515.2|13528.2|13518.2|13528.2|13518.2|13525.2|13515.2|403
1749617700000|2025-06-11 04:55:00|13527.2|13517.2|13527.2|13517.2|13528.2|13518.2|13524.2|13514.2|775
1749618000000|2025-06-11 05:00:00|13528.2|13518.2|13527.2|13517.2|13536.2|13526.2|13521.2|13511.2|5507
1749618300000|2025-06-11 05:05:00|13528.2|13518.2|13523.2|13513.2|13531.2|13521.2|13516.2|13506.2|3783
1749618600000|2025-06-11 05:10:00|13524.2|13514.2|13520.2|13510.2|13532.2|13522.2|13514.2|13504.2|3083
1749618900000|2025-06-11 05:15:00|13521.2|13511.2|13513.2|13503.2|13523.2|13513.2|13506.2|13496.2|2195
1749619200000|2025-06-11 05:20:00|13512.2|13502.2|13504.2|13494.2|13513.2|13503.2|13499.2|13489.2|2911
1749619500000|2025-06-11 05:25:00|13505.2|13495.2|13507.2|13497.2|13507.2|13497.2|13500.2|13490.2|2274
1749619800000|2025-06-11 05:30:00|13506.2|13496.2|13504.2|13494.2|13511.2|13501.2|13502.2|13492.2|2276
1749620100000|2025-06-11 05:35:00|13503.2|13493.2|13500.2|13490.2|13506.2|13496.2|13498.2|13488.2|2088
1749620400000|2025-06-11 05:40:00|13501.2|13491.2|13497.2|13487.2|13503.2|13493.2|13496.2|13486.2|1640
1749620700000|2025-06-11 05:45:00|13498.2|13488.2|13504.2|13494.2|13507.2|13497.2|13495.2|13485.2|1679
1749621000000|2025-06-11 05:50:00|13505.2|13495.2|13512.2|13502.2|13514.2|13504.2|13502.2|13492.2|2372
1749621300000|2025-06-11 05:55:00|13511.2|13501.2|13500.2|13490.2|13513.2|13503.2|13496.2|13486.2|2299
1749621600000|2025-06-11 06:00:00|13501.2|13491.2|13513.2|13503.2|13513.2|13503.2|13498.2|13488.2|1569
1749621900000|2025-06-11 06:05:00|13511.2|13501.2|13515.2|13505.2|13517.2|13507.2|13510.2|13500.2|1693
1749622200000|2025-06-11 06:10:00|13514.2|13504.2|13521.2|13511.2|13524.2|13514.2|13514.2|13504.2|1883
1749622500000|2025-06-11 06:15:00|13522.2|13512.2|13507.2|13497.2|13524.2|13514.2|13506.2|13496.2|2196
1749622800000|2025-06-11 06:20:00|13509.2|13499.2|13514.2|13504.2|13517.2|13507.2|13508.2|13498.2|1749
1749623100000|2025-06-11 06:25:00|13515.2|13505.2|13515.2|13505.2|13518.2|13508.2|13513.2|13503.2|1284
1749623400000|2025-06-11 06:30:00|13516.2|13506.2|13522.2|13512.2|13524.2|13514.2|13514.2|13504.2|2086
1749623700000|2025-06-11 06:35:00|13523.2|13513.2|13522.2|13512.2|13526.2|13516.2|13519.2|13509.2|1743
1749624000000|2025-06-11 06:40:00|13523.2|13513.2|13519.2|13509.2|13524.2|13514.2|13517.2|13507.2|1889
1749624300000|2025-06-11 06:45:00|13520.2|13510.2|13516.2|13506.2|13522.2|13512.2|13513.2|13503.2|2460
1749624600000|2025-06-11 06:50:00|13517.2|13507.2|13516.2|13506.2|13517.2|13507.2|13512.2|13502.2|2716
1749624900000|2025-06-11 06:55:00|13515.2|13505.2|13519.2|13509.2|13520.2|13510.2|13509.2|13499.2|5935
1749625200000|2025-06-11 07:00:00|13520.2|13508.2|13510.2|13499.2|13520.2|13509.2|13506.2|13495.2|2996
1749625500000|2025-06-11 07:05:00|13511.2|13500.2|13509.2|13498.2|13514.2|13503.2|13507.2|13496.2|1343
1749625800000|2025-06-11 07:10:00|13508.2|13497.2|13506.2|13495.2|13508.2|13497.2|13502.2|13490.2|2620
1749626100000|2025-06-11 07:15:00|13507.2|13496.2|13510.2|13499.2|13511.2|13500.2|13507.2|13495.2|637
1749626400000|2025-06-11 07:20:00|13509.2|13498.2|13512.2|13500.2|13514.2|13503.2|13509.2|13498.2|460
1749626700000|2025-06-11 07:25:00|13511.2|13501.2|13510.2|13499.2|13511.2|13501.2|13508.2|13497.2|463
1749627000000|2025-06-11 07:30:00|13509.2|13498.2|13504.2|13493.2|13510.2|13499.2|13502.2|13491.2|557
1749627300000|2025-06-11 07:35:00|13503.2|13492.2|13508.2|13497.2|13508.2|13497.2|13499.2|13488.2|838
1749627600000|2025-06-11 07:40:00|13507.2|13496.2|13505.2|13494.2|13509.2|13498.2|13505.2|13494.2|753
1749627900000|2025-06-11 07:45:00|13504.2|13493.2|13506.2|13495.2|13507.2|13495.2|13504.2|13493.2|763
1749628200000|2025-06-11 07:50:00|13507.2|13496.2|13503.2|13492.2|13507.2|13496.2|13503.2|13492.2|342
1749628500000|2025-06-11 07:55:00|13504.2|13493.2|13505.2|13494.2|13506.2|13495.2|13502.2|13491.2|578
1749628800000|2025-06-11 08:00:00|13499.6|13488.6|13496.6|13485.6|13499.6|13488.6|13493.6|13482.6|1295
1749629100000|2025-06-11 08:05:00|13495.6|13484.6|13494.6|13483.6|13496.6|13485.6|13490.6|13479.6|1175
1749629400000|2025-06-11 08:10:00|13495.6|13484.6|13492.6|13481.6|13495.6|13484.6|13490.6|13479.6|963
1749629700000|2025-06-11 08:15:00|13491.6|13480.6|13494.6|13483.6|13494.6|13483.6|13491.6|13480.6|577
1749630000000|2025-06-11 08:20:00|13495.6|13484.6|13498.6|13487.6|13499.6|13488.6|13493.6|13481.6|576
1749630300000|2025-06-11 08:25:00|13499.6|13488.6|13503.6|13491.6|13504.6|13493.6|13499.6|13488.6|1235
1749630600000|2025-06-11 08:30:00|13509.6|13485.6|13513.5|13489.5|13513.9|13489.9|13508.2|13484.2|0
1749630900000|2025-06-11 08:35:00|13513.6|13489.6|13515.6|13491.6|13515.9|13491.9|13513.2|13489.2|574
1749631200000|2025-06-11 08:40:00|13515.5|13491.5|13512.2|13488.2|13515.6|13491.6|13511|13487|0
1749631500000|2025-06-11 08:45:00|13512.1|13488.1|13513.1|13489.1|13513.2|13489.2|13510.8|13486.8|244
1749631800000|2025-06-11 08:50:00|13512.8|13488.8|13514.1|13490.1|13514.4|13490.4|13511.6|13487.6|167
1749632100000|2025-06-11 08:55:00|13514|13490|13512.8|13488.8|13514|13490|13511.8|13487.8|49
1749632400000|2025-06-11 09:00:00|13513|13489|13503.6|13492.6|13513.2|13493.6|13494.6|13482.6|1120
1749632700000|2025-06-11 09:05:00|13504.6|13491.6|13503.6|13492.6|13504.6|13493.6|13503.6|13491.6|117
1749633000000|2025-06-11 09:10:00|13504.6|13491.6|13504.6|13492.6|13504.6|13493.6|13502.6|13491.6|45
1749633300000|2025-06-11 09:15:00|13503.6|13493.6|13499.6|13488.6|13504.6|13493.6|13499.6|13487.6|524
1749633600000|2025-06-11 09:20:00|13500.6|13489.6|13499.6|13488.6|13501.6|13490.6|13499.6|13488.6|139
1749633900000|2025-06-11 09:25:00|13500.6|13489.6|13499.6|13488.6|13500.6|13489.6|13498.6|13486.6|148
1749634200000|2025-06-11 09:30:00|13500.6|13489.6|13500.6|13489.6|13503.6|13492.6|13498.6|13487.6|249
1749634500000|2025-06-11 09:35:00|13501.6|13490.6|13500.6|13489.6|13501.6|13490.6|13498.6|13487.6|61
1749634800000|2025-06-11 09:40:00|13501.6|13490.6|13498.6|13487.6|13501.6|13490.6|13497.6|13486.6|237
1749635100000|2025-06-11 09:45:00|13499.6|13488.6|13499.6|13488.6|13501.6|13489.6|13498.6|13487.6|101
1749635400000|2025-06-11 09:50:00|13498.6|13487.6|13497.6|13486.6|13498.6|13487.6|13496.6|13485.6|124
1749635700000|2025-06-11 09:55:00|13496.6|13485.6|13498.6|13486.6|13498.6|13487.6|13496.6|13485.6|101
1749636000000|2025-06-11 10:00:00|13499.6|13487.6|13500.6|13489.6|13501.6|13490.6|13497.6|13486.6|103
1749636300000|2025-06-11 10:05:00|13499.6|13488.6|13503.6|13492.6|13503.6|13492.6|13499.6|13488.6|85
1749636600000|2025-06-11 10:10:00|13502.6|13491.6|13504.6|13493.6|13505.6|13494.6|13502.6|13491.6|47
1749636900000|2025-06-11 10:15:00|13505.6|13492.6|13502.6|13491.6|13505.6|13493.6|13502.6|13491.6|68
1749637200000|2025-06-11 10:20:00|13501.6|13490.6|13500.6|13489.6|13502.6|13490.6|13500.6|13489.6|138
1749637500000|2025-06-11 10:25:00|13499.6|13488.6|13499.6|13488.6|13500.6|13488.6|13498.6|13487.6|145
1749637800000|2025-06-11 10:30:00|13500.6|13487.6|13500.6|13489.6|13500.6|13489.6|13498.6|13487.6|75
1749638100000|2025-06-11 10:35:00|13501.6|13490.6|13500.6|13489.6|13501.6|13490.6|13499.6|13488.6|26
1749638400000|2025-06-11 10:40:00|13499.6|13488.6|13499.6|13488.6|13501.6|13490.6|13497.6|13485.6|153
1749638700000|2025-06-11 10:45:00|13500.6|13489.6|13500.6|13489.6|13501.6|13490.6|13499.6|13488.6|71
1749639000000|2025-06-11 10:50:00|13499.6|13488.6|13504.6|13493.6|13504.6|13493.6|13498.6|13487.6|261
1749639300000|2025-06-11 10:55:00|13505.6|13494.6|13501.6|13490.6|13505.6|13494.6|13501.6|13490.6|170
1749639600000|2025-06-11 11:00:00|13500.6|13489.6|13499.6|13488.6|13500.6|13489.6|13499.6|13488.6|167
1749639900000|2025-06-11 11:05:00|13498.6|13487.6|13495.6|13484.6|13499.6|13487.6|13495.6|13484.6|150
1749640200000|2025-06-11 11:10:00|13494.6|13483.6|13494.6|13483.6|13496.6|13485.6|13494.6|13483.6|228
1749640500000|2025-06-11 11:15:00|13493.6|13481.6|13490.6|13479.6|13493.6|13481.6|13490.6|13479.6|187
1749640800000|2025-06-11 11:20:00|13489.6|13478.6|13491.6|13480.6|13491.6|13480.6|13488.6|13477.6|392
1749641100000|2025-06-11 11:25:00|13492.6|13479.6|13493.6|13482.6|13493.6|13482.6|13491.6|13479.6|71
1749641400000|2025-06-11 11:30:00|13494.6|13481.6|13495.6|13484.6|13496.6|13485.6|13493.6|13481.6|140
1749641700000|2025-06-11 11:35:00|13494.6|13483.6|13495.6|13484.6|13495.6|13484.6|13494.6|13483.6|20
1749642000000|2025-06-11 11:40:00|13496.6|13485.6|13496.6|13485.6|13496.6|13485.6|13495.6|13484.6|38
1749642300000|2025-06-11 11:45:00|13495.6|13484.6|13495.6|13484.6|13496.6|13485.6|13495.6|13484.6|65
1749642600000|2025-06-11 11:50:00|13496.6|13485.6|13495.6|13484.6|13496.6|13485.6|13494.6|13483.6|48
1749642900000|2025-06-11 11:55:00|13496.6|13485.6|13495.6|13483.6|13497.6|13486.6|13495.6|13483.6|57
1749643200000|2025-06-11 12:00:00|13496.6|13484.6|13500.6|13489.6|13504.6|13493.6|13484.6|13473.6|1750
1749643500000|2025-06-11 12:05:00|13497.6|13486.6|13496.6|13485.6|13505.6|13494.6|13493.6|13482.6|1510
1749643800000|2025-06-11 12:10:00|13497.6|13486.6|13499.6|13488.6|13501.6|13490.6|13496.6|13485.6|144
1749644100000|2025-06-11 12:15:00|13498.6|13487.6|13500.6|13489.6|13500.6|13489.6|13494.6|13483.6|261
1749644400000|2025-06-11 12:20:00|13501.6|13490.6|13501.6|13490.6|13504.6|13493.6|13498.6|13487.6|179
1749644700000|2025-06-11 12:25:00|13500.6|13489.6|13503.6|13492.6|13504.6|13493.6|13500.6|13489.6|194
1749645000000|2025-06-11 12:30:00|13506.6|13491.6|13512.6|13501.6|13517.6|13505.6|13506.6|13491.6|1260
1749645300000|2025-06-11 12:35:00|13513.6|13500.6|13516.6|13505.6|13519.6|13508.6|13511.6|13500.6|1574
1749645600000|2025-06-11 12:40:00|13514.6|13503.6|13507.6|13496.6|13515.6|13504.6|13507.6|13496.6|440
1749645900000|2025-06-11 12:45:00|13506.6|13495.6|13502.6|13491.6|13506.6|13495.6|13500.6|13489.6|345
1749646200000|2025-06-11 12:50:00|13503.6|13492.6|13502.6|13491.6|13507.6|13496.6|13499.6|13488.6|452
1749646500000|2025-06-11 12:55:00|13503.6|13492.6|13499.6|13488.6|13503.6|13492.6|13498.6|13487.6|168
1749646800000|2025-06-11 13:00:00|13498.6|13487.6|13497.6|13486.6|13500.6|13489.6|13495.6|13484.6|303
1749647100000|2025-06-11 13:05:00|13498.6|13487.6|13497.6|13486.6|13502.6|13491.6|13497.6|13486.6|188
1749647400000|2025-06-11 13:10:00|13498.6|13487.6|13500.6|13489.6|13500.6|13489.6|13497.6|13485.6|146
1749647700000|2025-06-11 13:15:00|13499.6|13488.6|13498.6|13487.6|13501.6|13490.6|13497.6|13486.6|159
1749648000000|2025-06-11 13:20:00|13497.6|13486.6|13495.6|13484.6|13498.6|13487.6|13495.6|13483.6|169
1749648300000|2025-06-11 13:25:00|13494.6|13483.6|13493.6|13482.6|13496.6|13484.6|13492.6|13481.6|183
1749648600000|2025-06-11 13:30:00|13494.6|13481.6|13500.6|13489.6|13502.6|13491.6|13493.6|13481.6|735
1749648900000|2025-06-11 13:35:00|13501.6|13490.6|13494.6|13483.6|13502.6|13491.6|13491.6|13480.6|511
1749649200000|2025-06-11 13:40:00|13493.6|13482.6|13492.6|13481.6|13495.6|13484.6|13492.6|13480.6|319
1749649500000|2025-06-11 13:45:00|13491.6|13480.6|13494.6|13483.6|13495.6|13484.6|13487.6|13476.6|440
1749649800000|2025-06-11 13:50:00|13495.6|13484.6|13492.6|13481.6|13496.6|13485.6|13492.6|13480.6|191
1749650100000|2025-06-11 13:55:00|13493.6|13480.6|13496.6|13485.6|13497.6|13486.6|13490.6|13479.6|361
1749650400000|2025-06-11 14:00:00|13497.6|13486.6|13496.6|13485.6|13498.6|13487.6|13493.6|13482.6|489
1749650700000|2025-06-11 14:05:00|13497.6|13486.6|13494.6|13483.6|13497.6|13486.6|13493.6|13482.6|321
1749651000000|2025-06-11 14:10:00|13496.6|13485.6|13498.6|13487.6|13499.6|13488.6|13494.6|13483.6|548
1749651300000|2025-06-11 14:15:00|13499.6|13488.6|13501.6|13490.6|13503.6|13491.6|13499.6|13488.6|282
1749651600000|2025-06-11 14:20:00|13500.6|13489.6|13500.6|13489.6|13501.6|13490.6|13496.6|13485.6|359
1749651900000|2025-06-11 14:25:00|13501.6|13490.6|13499.6|13488.6|13501.6|13490.6|13498.6|13487.6|238
1749652200000|2025-06-11 14:30:00|13498.6|13487.6|13502.6|13491.6|13502.6|13491.6|13496.6|13485.6|341
1749652500000|2025-06-11 14:35:00|13501.6|13490.6|13502.6|13491.6|13503.6|13492.6|13500.6|13489.6|223
1749652800000|2025-06-11 14:40:00|13501.6|13490.6|13503.6|13492.6|13503.6|13492.6|13500.6|13489.6|166
1749653100000|2025-06-11 14:45:00|13502.6|13491.6|13502.6|13491.6|13504.6|13492.6|13501.6|13490.6|195
1749653400000|2025-06-11 14:50:00|13503.6|13492.6|13503.6|13492.6|13504.6|13493.6|13501.6|13490.6|128
1749653700000|2025-06-11 14:55:00|13504.6|13491.6|13503.6|13492.6|13504.6|13493.6|13502.6|13491.6|156
1749654000000|2025-06-11 15:00:00|13504.6|13491.6|13501.6|13490.6|13504.6|13493.6|13500.6|13489.6|178
1749654300000|2025-06-11 15:05:00|13502.6|13489.6|13496.6|13485.6|13502.6|13491.6|13495.6|13484.6|445
1749654600000|2025-06-11 15:10:00|13495.6|13484.6|13495.6|13484.6|13496.6|13485.6|13492.6|13481.6|706
1749654900000|2025-06-11 15:15:00|13496.6|13485.6|13501.6|13490.6|13502.6|13491.6|13495.6|13484.6|354
1749655200000|2025-06-11 15:20:00|13502.6|13491.6|13505.6|13494.6|13505.6|13494.6|13501.6|13490.6|542
1749655500000|2025-06-11 15:25:00|13504.6|13493.6|13505.6|13493.6|13505.6|13493.6|13499.6|13488.6|605
1749655800000|2025-06-11 15:30:00|13504.6|13492.6|13505.6|13493.6|13506.6|13495.6|13501.6|13490.6|475
1749656100000|2025-06-11 15:35:00|13506.6|13494.6|13506.6|13495.6|13507.6|13496.6|13504.6|13493.6|426
1749656400000|2025-06-11 15:40:00|13507.6|13496.6|13511.6|13500.6|13511.6|13500.6|13507.6|13495.6|381
1749656700000|2025-06-11 15:45:00|13510.6|13499.6|13511.6|13499.6|13512.6|13500.6|13509.6|13498.6|228
1749657000000|2025-06-11 15:50:00|13512.6|13500.6|13513.6|13502.6|13514.6|13503.6|13511.6|13499.6|362
1749657300000|2025-06-11 15:55:00|13512.6|13501.6|13512.6|13500.6|13513.6|13502.6|13509.6|13498.6|263
1749657600000|2025-06-11 16:00:00|13511.6|13501.6|13511.6|13500.6|13515.6|13504.6|13511.6|13500.6|585
1749657900000|2025-06-11 16:05:00|13510.6|13499.6|13508.6|13497.6|13513.6|13501.6|13508.6|13497.6|675
1749658200000|2025-06-11 16:10:00|13507.6|13496.6|13508.6|13497.6|13509.6|13498.6|13506.6|13495.6|137
1749658500000|2025-06-11 16:15:00|13509.6|13498.6|13507.6|13496.6|13509.6|13498.6|13505.6|13494.6|175
1749658800000|2025-06-11 16:20:00|13506.6|13495.6|13506.6|13495.6|13507.6|13495.6|13504.6|13493.6|134
1749659100000|2025-06-11 16:25:00|13507.6|13496.6|13508.6|13497.6|13508.6|13497.6|13507.6|13496.6|53
1749659400000|2025-06-11 16:30:00|13509.6|13498.6|13508.6|13497.6|13509.6|13498.6|13507.6|13496.6|117
1749659700000|2025-06-11 16:35:00|13509.6|13498.6|13505.6|13494.6|13509.6|13498.6|13505.6|13494.6|132
1749660000000|2025-06-11 16:40:00|13506.6|13493.6|13508.6|13497.6|13508.6|13497.6|13505.6|13493.6|108
1749660300000|2025-06-11 16:45:00|13507.6|13496.6|13510.6|13499.6|13511.6|13499.6|13507.6|13496.6|92
1749660600000|2025-06-11 16:50:00|13511.6|13498.6|13508.6|13497.6|13511.6|13498.6|13507.6|13496.6|78
1749660900000|2025-06-11 16:55:00|13509.6|13498.6|13509.6|13498.6|13510.6|13498.6|13508.6|13498.6|28
1749661200000|2025-06-11 17:00:00|13510.6|13497.6|13511.6|13500.6|13512.6|13501.6|13508.6|13497.6|133
1749661500000|2025-06-11 17:05:00|13510.6|13499.6|13514.6|13503.6|13515.6|13504.6|13510.6|13499.6|737
1749661800000|2025-06-11 17:10:00|13513.6|13502.6|13513.6|13502.6|13514.6|13502.6|13512.6|13501.6|116
1749662100000|2025-06-11 17:15:00|13512.6|13501.6|13511.6|13500.6|13513.6|13502.6|13511.6|13500.6|55
1749662400000|2025-06-11 17:20:00|13512.6|13501.6|13513.6|13502.6|13513.6|13502.6|13511.6|13501.6|114
1749662700000|2025-06-11 17:25:00|13515.6|13501.6|13512.6|13501.6|13516.6|13505.6|13512.6|13501.6|440
1749663000000|2025-06-11 17:30:00|13511.6|13500.6|13510.6|13499.6|13512.6|13501.6|13509.6|13498.6|140
1749663300000|2025-06-11 17:35:00|13509.6|13498.6|13509.6|13498.6|13511.6|13500.6|13509.6|13498.6|84
1749663600000|2025-06-11 17:40:00|13510.6|13499.6|13510.6|13499.6|13511.6|13500.6|13508.6|13497.6|130
1749663900000|2025-06-11 17:45:00|13511.6|13500.6|13510.6|13499.6|13512.6|13501.6|13510.6|13498.6|84
1749664200000|2025-06-11 17:50:00|13509.6|13498.6|13511.6|13500.6|13511.6|13500.6|13509.6|13498.6|64
1749664500000|2025-06-11 17:55:00|13512.6|13499.6|13507.6|13496.6|13512.6|13501.6|13506.6|13495.6|277
1749664800000|2025-06-11 18:00:00|13506.6|13495.6|13504.6|13493.6|13507.6|13496.6|13501.6|13490.6|209
1749665100000|2025-06-11 18:05:00|13505.6|13492.6|13506.6|13495.6|13507.6|13496.6|13503.6|13492.6|151
1749665400000|2025-06-11 18:10:00|13505.6|13494.6|13502.6|13491.6|13506.6|13495.6|13502.6|13491.6|92
1749665700000|2025-06-11 18:15:00|13501.6|13490.6|13500.6|13489.6|13502.6|13491.6|13497.6|13486.6|456
1749666000000|2025-06-11 18:20:00|13501.6|13490.6|13501.6|13490.6|13502.6|13491.6|13500.6|13488.6|268
1749666300000|2025-06-11 18:25:00|13502.6|13491.6|13500.6|13489.6|13502.6|13491.6|13500.6|13489.6|86
1749666600000|2025-06-11 18:30:00|13499.6|13488.6|13500.6|13489.6|13503.6|13491.6|13499.6|13488.6|162
1749666900000|2025-06-11 18:35:00|13501.6|13488.6|13501.6|13490.6|13503.6|13492.6|13500.6|13488.6|51
1749667200000|2025-06-11 18:40:00|13502.6|13491.6|13502.1|13492.1|13504.6|13492.6|13500.6|13489.6|296
1749667500000|2025-06-11 18:45:00|13502.6|13492.6|13503.1|13493.1|13504.1|13494.1|13501.1|13491.1|475
1749667800000|2025-06-11 18:50:00|13502.6|13492.6|13501.1|13491.1|13503.1|13493.1|13501.1|13491.1|162
1749668100000|2025-06-11 18:55:00|13500.1|13490.1|13499.6|13489.6|13501.1|13491.1|13499.6|13489.6|100
1749668400000|2025-06-11 19:00:00|13499.1|13489.1|13498.6|13488.6|13500.1|13490.1|13498.1|13488.1|54
1749668700000|2025-06-11 19:05:00|13498.1|13488.1|13499.1|13489.1|13499.1|13489.1|13496.1|13486.1|75
1749669000000|2025-06-11 19:10:00|13498.6|13488.6|13499.1|13489.1|13499.1|13489.1|13498.6|13488.6|3
1749669300000|2025-06-11 19:15:00|13499.6|13489.6|13497.1|13487.1|13500.1|13490.1|13497.1|13487.1|33
1749669600000|2025-06-11 19:20:00|13496.6|13486.6|13498.1|13488.1|13498.1|13488.1|13496.1|13486.1|32
1749669900000|2025-06-11 19:25:00|13499.1|13489.1|13499.1|13489.1|13500.1|13490.1|13498.1|13488.1|78
1749670200000|2025-06-11 19:30:00|13499.6|13489.6|13497.1|13487.1|13501.1|13491.1|13497.1|13487.1|93
1749670500000|2025-06-11 19:35:00|13497.6|13487.6|13498.1|13488.1|13498.1|13488.1|13494.1|13484.1|558
1749670800000|2025-06-11 19:40:00|13497.1|13487.1|13496.1|13486.1|13498.1|13488.1|13495.1|13485.1|158
1749671100000|2025-06-11 19:45:00|13495.6|13485.6|13496.1|13486.1|13497.1|13487.1|13495.6|13485.6|71
1749671400000|2025-06-11 19:50:00|13496.6|13486.6|13498.6|13488.6|13499.1|13489.1|13496.1|13486.1|190
1749671700000|2025-06-11 19:55:00|13499.1|13489.1|13502.1|13492.1|13502.1|13492.1|13498.6|13488.6|325
1749672000000|2025-06-11 20:00:00|13503.1|13493.1|13502.1|13492.1|13503.1|13493.1|13500.6|13490.6|90
1749672300000|2025-06-11 20:05:00|13501.6|13491.6|13502.1|13492.1|13502.6|13492.6|13501.6|13491.6|5
1749672600000|2025-06-11 20:10:00|13501.6|13491.6|13503.1|13493.1|13503.1|13493.1|13501.6|13491.6|52
1749672900000|2025-06-11 20:15:00|13502.1|13492.1|13502.1|13492.1|13502.6|13492.6|13502.1|13492.1|10
1749673200000|2025-06-11 20:20:00|||||||||1
1749673500000|2025-06-11 20:25:00|||||||||4
1749673800000|2025-06-11 20:30:00|13502.6|13492.6|13502.6|13492.6|13503.1|13493.1|13502.1|13492.1|36
1749674100000|2025-06-11 20:35:00|13502.1|13492.1|13503.6|13493.6|13503.6|13493.6|13502.1|13492.1|22
1749674400000|2025-06-11 20:40:00|13503.1|13493.1|13503.6|13493.6|13503.6|13493.6|13503.1|13493.1|38
1749674700000|2025-06-11 20:45:00|13503.1|13493.1|13502.6|13492.6|13503.6|13493.6|13502.6|13492.6|14
1749675000000|2025-06-11 20:50:00|13502.1|13492.1|13501.6|13491.6|13502.1|13492.1|13501.1|13491.1|9
1749675300000|2025-06-11 20:55:00|||||||||7
1749675600000|2025-06-11 21:00:00|13501.1|13491.1|13501.6|13491.6|13501.6|13491.6|13501.1|13491.1|0
1749675900000|2025-06-11 21:05:00|13499.6|13489.6|13499.6|13489.6|13499.6|13489.6|13499.6|13489.6|0
1749676200000|2025-06-11 21:10:00|13500.1|13490.1|13499.6|13489.6|13500.1|13490.1|13499.6|13489.6|0
1749676500000|2025-06-11 21:15:00|13506.6|13482.6|13505.7|13481.7|13506.8|13482.8|13505.7|13481.7|0
1749676800000|2025-06-11 21:20:00|13505.5|13481.5|13503|13479|13505.5|13481.5|13502.7|13478.7|0
1749677100000|2025-06-11 21:25:00|13503.4|13479.4|13500.7|13476.7|13503.4|13479.4|13500.7|13476.7|0
1749677400000|2025-06-11 21:30:00|13500.5|13476.5|13501.5|13477.5|13501.5|13477.5|13500.5|13476.5|0
1749677700000|2025-06-11 21:35:00|13501.6|13477.6|13501.7|13477.7|13501.8|13477.8|13501.5|13477.5|0
1749678000000|2025-06-11 21:40:00|13501.5|13477.5|13501|13477|13501.5|13477.5|13501|13477|0
1749678300000|2025-06-11 21:45:00|13501.2|13477.2|13500.9|13476.9|13501.7|13477.7|13500.8|13476.8|0
1749678600000|2025-06-11 21:50:00|13501.4|13477.4|13501.2|13477.2|13501.7|13477.7|13501.1|13477.1|0
1749678900000|2025-06-11 21:55:00|13500.9|13476.9|13500.6|13476.6|13501.3|13477.3|13500.4|13476.4|0
1749679200000|2025-06-11 22:00:00|13502.4|13478.4|13497.4|13473.4|13502.9|13478.9|13496.5|13472.5|0
1749679500000|2025-06-11 22:05:00|13497.5|13473.5|13502.2|13478.2|13503.1|13479.1|13497.4|13473.4|0
1749679800000|2025-06-11 22:10:00|13502.1|13478.1|13503.4|13479.4|13503.5|13479.5|13501.5|13477.5|0
1749680100000|2025-06-11 22:15:00|13503.5|13479.5|13501.9|13477.9|13503.5|13479.5|13501.4|13477.4|0
1749680400000|2025-06-11 22:20:00|13502.2|13478.2|13504.2|13480.2|13505.2|13481.2|13501.9|13477.9|0
1749680700000|2025-06-11 22:25:00|13503.8|13479.8|13506.8|13482.8|13507.4|13483.4|13503.7|13479.7|0
1749681000000|2025-06-11 22:30:00|13506.9|13482.9|13508.1|13484.1|13508.4|13484.4|13506.8|13482.8|0
1749681300000|2025-06-11 22:35:00|13508.2|13484.2|13505|13481|13508.9|13484.9|13504.4|13480.4|0
1749681600000|2025-06-11 22:40:00|13505.2|13481.2|13505|13481|13506.4|13482.4|13503.5|13479.5|0
1749681900000|2025-06-11 22:45:00|13505.3|13481.3|13504.7|13480.7|13505.5|13481.5|13503.8|13479.8|0
1749682200000|2025-06-11 22:50:00|13504.8|13480.8|13496.7|13472.7|13504.9|13480.9|13496.7|13472.7|0
1749682500000|2025-06-11 22:55:00|13496.4|13472.4|13494.4|13470.4|13496.5|13472.5|13491.9|13467.9|0
1749682800000|2025-06-11 23:00:00|13494.3|13470.3|13494.3|13470.3|13496.1|13472.1|13493.1|13469.1|0
1749683100000|2025-06-11 23:05:00|13494.2|13470.2|13495|13471|13495.6|13471.6|13490.5|13466.5|0
1749683400000|2025-06-11 23:10:00|13494.9|13470.9|13492.9|13468.9|13495.9|13471.9|13491.2|13467.2|0
1749683700000|2025-06-11 23:15:00|13493|13469|13491.4|13467.4|13493.5|13469.5|13490.9|13466.9|0
1749684000000|2025-06-11 23:20:00|13491.3|13467.3|13494.1|13470.1|13494.9|13470.9|13491.2|13467.2|0
1749684300000|2025-06-11 23:25:00|13493.9|13469.9|13492.8|13468.8|13494.3|13470.3|13492|13468|0
1749684600000|2025-06-11 23:30:00|13492.7|13468.7|13495|13471|13495.3|13471.3|13492.3|13468.3|0
1749684900000|2025-06-11 23:35:00|13495.7|13471.7|13497.9|13473.9|13499|13475|13495.5|13471.5|0
1749685200000|2025-06-11 23:40:00|13498.1|13474.1|13498.4|13474.4|13500.6|13476.6|13498.1|13474.1|0
1749685500000|2025-06-11 23:45:00|13498.5|13474.5|13495.1|13471.1|13498.5|13474.5|13494.8|13470.8|0
1749685800000|2025-06-11 23:50:00|13495.3|13471.3|13495.1|13471.1|13495.5|13471.5|13493.4|13469.4|0
1749686100000|2025-06-11 23:55:00|13495.2|13471.2|13494.2|13470.2|13496.4|13472.4|13493.9|13469.9|0
1749686400000|2025-06-12 00:00:00|13494.5|13470.5|13492.8|13468.8|13496.9|13472.9|13492.7|13468.7|0
1749686700000|2025-06-12 00:05:00|13492.6|13468.6|13491.6|13467.6|13492.7|13468.7|13488.7|13464.7|0
1749687000000|2025-06-12 00:10:00|13491.2|13467.2|13491.6|13467.6|13493.6|13469.6|13490.4|13466.4|0
1749687300000|2025-06-12 00:15:00|13491.7|13467.7|13491|13467|13492.8|13468.8|13490.1|13466.1|0
1749687600000|2025-06-12 00:20:00|13490.8|13466.8|13491.4|13467.4|13493.8|13469.8|13490.8|13466.8|0
1749687900000|2025-06-12 00:25:00|13491.2|13467.2|13487.1|13463.1|13493.3|13469.3|13485.5|13461.5|0
1749688200000|2025-06-12 00:30:00|13487.2|13463.2|13491.8|13467.8|13492.3|13468.3|13486.9|13462.9|0
1749688500000|2025-06-12 00:35:00|13491.9|13467.9|13487.8|13463.8|13492.3|13468.3|13483.7|13459.7|0
1749688800000|2025-06-12 00:40:00|13487.5|13463.5|13488.2|13464.2|13489.7|13465.7|13484.3|13460.3|0
1749689100000|2025-06-12 00:45:00|13488.1|13464.1|13485.6|13461.6|13488.1|13464.1|13485.6|13461.6|0
1749689400000|2025-06-12 00:50:00|13485.3|13461.3|13489.9|13465.9|13491.6|13467.6|13479.5|13455.5|0
1749689700000|2025-06-12 00:55:00|13489.8|13465.8|13493.1|13469.1|13493.1|13469.1|13489.6|13465.6|0
1749690000000|2025-06-12 01:00:00|13499.6|13489.6|13491.6|13481.6|13500.6|13490.6|13484.6|13474.6|1111
1749690300000|2025-06-12 01:05:00|13490.6|13480.6|13490.6|13480.6|13491.6|13481.6|13488.6|13478.6|502
1749690600000|2025-06-12 01:10:00|13491.6|13481.6|13489.6|13479.6|13493.6|13483.6|13489.6|13479.6|426
1749690900000|2025-06-12 01:15:00|13488.6|13478.6|13489.6|13479.6|13495.6|13485.6|13486.6|13476.6|1968
1749691200000|2025-06-12 01:20:00|13490.6|13480.6|13485.6|13475.6|13490.6|13480.6|13479.6|13469.6|2213
1749691500000|2025-06-12 01:25:00|13484.6|13474.6|13471.6|13461.6|13484.6|13474.6|13470.6|13460.6|3278
1749691800000|2025-06-12 01:30:00|13470.6|13460.6|13442.6|13432.6|13492.6|13482.6|13434.6|13424.6|25046
1749692100000|2025-06-12 01:35:00|13445.6|13435.6|13422.6|13412.6|13445.6|13435.6|13400.6|13390.6|12032
1749692400000|2025-06-12 01:40:00|13423.6|13413.6|13424.6|13414.6|13432.6|13422.6|13404.6|13394.6|9194
1749692700000|2025-06-12 01:45:00|13422.6|13412.6|13431.6|13421.6|13442.6|13432.6|13418.6|13408.6|6251
1749693000000|2025-06-12 01:50:00|13430.6|13420.6|13447.6|13437.6|13453.6|13443.6|13430.6|13420.6|3584
1749693300000|2025-06-12 01:55:00|13448.6|13438.6|13459.5|13449.5|13461.5|13451.5|13438.6|13428.6|2699
1749693600000|2025-06-12 02:00:00|13458.5|13448.5|13456.5|13446.5|13466.5|13456.5|13447.5|13437.5|3744
1749693900000|2025-06-12 02:05:00|13457.5|13447.5|13454.5|13444.5|13460.5|13450.5|13446.5|13436.5|2203
1749694200000|2025-06-12 02:10:00|13453.5|13443.5|13457.5|13447.5|13465.5|13455.5|13453.5|13443.5|2450
1749694500000|2025-06-12 02:15:00|13456.5|13446.5|13464.5|13454.5|13468.5|13458.5|13453.5|13443.5|2039
1749694800000|2025-06-12 02:20:00|13465.5|13455.5|13464.5|13454.5|13466.5|13456.5|13457.5|13447.5|1401
1749695100000|2025-06-12 02:25:00|13465.5|13455.5|13472.5|13462.5|13473.5|13463.5|13463.5|13453.5|1960
1749695400000|2025-06-12 02:30:00|13471.5|13461.5|13471.5|13461.5|13476.5|13466.5|13467.5|13457.5|1911
1749695700000|2025-06-12 02:35:00|13472.5|13462.5|13482.5|13472.5|13486.5|13476.5|13470.5|13460.5|3769
1749696000000|2025-06-12 02:40:00|13483.5|13473.5|13471.5|13461.5|13488.5|13478.5|13470.5|13460.5|2226
1749696300000|2025-06-12 02:45:00|13470.5|13460.5|13482.5|13472.5|13484.5|13474.5|13465.5|13455.5|2079
1749696600000|2025-06-12 02:50:00|13481.5|13471.5|13501.5|13491.5|13501.5|13491.5|13481.5|13471.5|2659
1749696900000|2025-06-12 02:55:00|13500.5|13490.5|13508.5|13498.5|13522.5|13512.5|13496.5|13486.5|4519
1749697200000|2025-06-12 03:00:00|13509.5|13499.5|13495.5|13485.5|13514.5|13504.5|13493.5|13483.5|2458
1749697500000|2025-06-12 03:05:00|13496.5|13486.5|13494.5|13484.5|13502.5|13492.5|13493.5|13483.5|1573
1749697800000|2025-06-12 03:10:00|13495.5|13485.5|13493.5|13483.5|13502.5|13492.5|13490.5|13480.5|1593
1749698100000|2025-06-12 03:15:00|13494.5|13484.5|13491.5|13481.5|13494.5|13484.5|13485.5|13475.5|1712
1749698400000|2025-06-12 03:20:00|13489.5|13479.5|13508.5|13498.5|13509.5|13499.5|13487.5|13477.5|2024
1749698700000|2025-06-12 03:25:00|13509.5|13499.5|13505.5|13495.5|13520.5|13510.5|13501.5|13491.5|2186
1749699000000|2025-06-12 03:30:00|13506.5|13496.5|13506.5|13496.5|13508.5|13498.5|13505.5|13495.5|513
1749699300000|2025-06-12 03:35:00|13507.5|13497.5|13516.5|13506.5|13516.5|13506.5|13506.5|13496.5|955
1749699600000|2025-06-12 03:40:00|13515.5|13505.5|13504.5|13494.5|13515.5|13505.5|13501.5|13491.5|1421
1749699900000|2025-06-12 03:45:00|13503.5|13493.5|13498.5|13488.5|13503.5|13493.5|13495.5|13485.5|813
1749700200000|2025-06-12 03:50:00|13499.5|13489.5|13497.5|13487.5|13499.5|13489.5|13495.5|13485.5|575
1749700500000|2025-06-12 03:55:00|13496.5|13486.5|13498.5|13488.5|13499.5|13489.5|13496.5|13486.5|440
1749700800000|2025-06-12 04:00:00|13497.5|13487.5|13496.5|13486.5|13498.5|13488.5|13494.5|13484.5|576
1749701100000|2025-06-12 04:05:00|13497.5|13487.5|13495.5|13485.5|13497.5|13487.5|13492.5|13482.5|604
1749701400000|2025-06-12 04:10:00|13494.5|13484.5|13493.5|13483.5|13495.5|13485.5|13492.5|13482.5|441
1749701700000|2025-06-12 04:15:00|13494.5|13484.5|13492.5|13482.5|13494.5|13484.5|13492.5|13482.5|324
1749702000000|2025-06-12 04:20:00|13491.5|13481.5|13495.5|13485.5|13495.5|13485.5|13490.5|13480.5|429
1749702300000|2025-06-12 04:25:00|13494.5|13484.5|13494.5|13484.5|13495.5|13485.5|13494.5|13484.5|256
1749702600000|2025-06-12 04:30:00|13495.5|13485.5|13495.5|13485.5|13495.5|13485.5|13494.5|13484.5|256
1749702900000|2025-06-12 04:35:00|13494.5|13484.5|13494.5|13484.5|13496.5|13486.5|13493.5|13483.5|303
1749703200000|2025-06-12 04:40:00|13493.5|13483.5|13495.5|13485.5|13495.5|13485.5|13493.5|13483.5|221
1749703500000|2025-06-12 04:45:00|13494.5|13484.5|13495.5|13485.5|13496.5|13486.5|13493.5|13483.5|311
1749703800000|2025-06-12 04:50:00|13493.5|13483.5|13501.5|13491.5|13503.5|13493.5|13493.5|13483.5|1141
1749704100000|2025-06-12 04:55:00|13502.5|13492.5|13501.5|13491.5|13502.5|13492.5|13498.5|13488.5|563
1749704400000|2025-06-12 05:00:00|13498.5|13488.5|13513.5|13503.5|13516.5|13506.5|13494.5|13484.5|3109
1749704700000|2025-06-12 05:05:00|13512.5|13502.5|13505.5|13495.5|13515.5|13505.5|13501.5|13491.5|1728
1749705000000|2025-06-12 05:10:00|13504.5|13494.5|13506.5|13496.5|13514.5|13504.5|13503.5|13493.5|1948
1749705300000|2025-06-12 05:15:00|13507.5|13497.5|13505.5|13495.5|13515.5|13505.5|13503.5|13493.5|2071
1749705600000|2025-06-12 05:20:00|13506.5|13496.5|13501.5|13491.5|13507.5|13497.5|13494.5|13484.5|1989
1749705900000|2025-06-12 05:25:00|13502.5|13492.5|13497.5|13487.5|13504.5|13494.5|13496.5|13486.5|2328
1749706200000|2025-06-12 05:30:00|13496.5|13486.5|13492.5|13482.5|13501.5|13491.5|13489.5|13479.5|3369
1749706500000|2025-06-12 05:35:00|13493.5|13483.5|13482.5|13472.5|13497.5|13487.5|13480.5|13470.5|3556
1749706800000|2025-06-12 05:40:00|13481.5|13471.5|13477.5|13467.5|13481.5|13471.5|13471.5|13461.5|2518
1749707100000|2025-06-12 05:45:00|13475.5|13465.5|13501.5|13491.5|13501.5|13491.5|13475.5|13465.5|2551
1749707400000|2025-06-12 05:50:00|13500.5|13490.5|13497.5|13487.5|13505.5|13495.5|13492.5|13482.5|2001
1749707700000|2025-06-12 05:55:00|13498.5|13488.5|13494.5|13484.5|13502.5|13492.5|13494.5|13484.5|1594
1749708000000|2025-06-12 06:00:00|13493.5|13483.5|13492.5|13482.5|13500.5|13490.5|13490.5|13480.5|1463
1749708300000|2025-06-12 06:05:00|13493.5|13483.5|13490.5|13480.5|13499.5|13489.5|13488.5|13478.5|1745
1749708600000|2025-06-12 06:10:00|13491.5|13481.5|13485.5|13475.5|13493.5|13483.5|13484.5|13474.5|2317
1749708900000|2025-06-12 06:15:00|13486.5|13476.5|13485.5|13475.5|13491.5|13481.5|13482.5|13472.5|1943
1749709200000|2025-06-12 06:20:00|13484.5|13474.5|13482.5|13472.5|13485.5|13475.5|13479.5|13469.5|1806
1749709500000|2025-06-12 06:25:00|13483.5|13473.5|13480.5|13470.5|13484.5|13474.5|13478.5|13468.5|1806
1749709800000|2025-06-12 06:30:00|13481.5|13471.5|13484.5|13474.5|13487.5|13477.5|13477.5|13467.5|2461
1749710100000|2025-06-12 06:35:00|13485.5|13475.5|13481.5|13471.5|13487.5|13477.5|13479.5|13469.5|3214
1749710400000|2025-06-12 06:40:00|13482.5|13472.5|13478.5|13468.5|13487.5|13477.5|13478.5|13468.5|2443
1749710700000|2025-06-12 06:45:00|13479.5|13469.5|13473.5|13463.5|13480.5|13470.5|13471.5|13461.5|2528
1749711000000|2025-06-12 06:50:00|13472.5|13462.5|13471.5|13461.5|13474.5|13464.5|13470.5|13460.5|4300
1749711300000|2025-06-12 06:55:00|13470.5|13460.5|13468.5|13458.5|13474.5|13464.5|13466.5|13456.5|5792
1749711600000|2025-06-12 07:00:00|13467.5|13457.5|13480.5|13469.5|13480.5|13469.5|13464.5|13453.5|2078
1749711900000|2025-06-12 07:05:00|13481.5|13470.5|13472.5|13461.5|13483.5|13472.5|13472.5|13461.5|1864
1749712200000|2025-06-12 07:10:00|13471.5|13460.5|13462.5|13451.5|13471.5|13460.5|13459.5|13448.5|1304
1749712500000|2025-06-12 07:15:00|13463.5|13452.5|13470.5|13459.5|13471.5|13459.5|13460.5|13449.5|780
1749712800000|2025-06-12 07:20:00|13471.5|13460.5|13472.5|13461.5|13473.5|13462.5|13469.5|13458.5|436
1749713100000|2025-06-12 07:25:00|13471.5|13460.5|13473.5|13462.5|13475.5|13464.5|13471.5|13460.5|881
1749713400000|2025-06-12 07:30:00|13472.5|13461.5|13466.5|13454.5|13474.5|13462.5|13464.5|13453.5|1216
1749713700000|2025-06-12 07:35:00|13465.5|13455.5|13462.5|13451.5|13466.5|13455.5|13461.5|13449.5|989
1749714000000|2025-06-12 07:40:00|13461.5|13450.5|13461.5|13450.5|13462.5|13451.5|13459.5|13448.5|866
1749714300000|2025-06-12 07:45:00|13460.5|13449.5|13460.5|13449.5|13462.5|13450.5|13458.5|13447.5|978
1749714600000|2025-06-12 07:50:00|13459.5|13448.5|13449.5|13438.5|13459.5|13449.5|13447.5|13436.5|889
1749714900000|2025-06-12 07:55:00|13448.5|13437.5|13450.5|13439.5|13450.5|13439.5|13443.5|13432.5|1113
1749715200000|2025-06-12 08:00:00|13445.9|13434.9|13442.9|13431.9|13447.9|13436.9|13438.9|13426.9|1203
1749715500000|2025-06-12 08:05:00|13441.9|13430.9|13448.9|13437.9|13448.9|13437.9|13439.9|13428.9|1213
1749715800000|2025-06-12 08:10:00|13447.9|13436.9|13450.9|13439.9|13452.9|13441.9|13447.9|13436.9|476
1749716100000|2025-06-12 08:15:00|13451.9|13440.9|13450.9|13439.9|13451.9|13440.9|13448.9|13436.9|402
1749716400000|2025-06-12 08:20:00|13449.9|13438.9|13449.9|13438.9|13451.9|13440.9|13448.9|13437.9|551
1749716700000|2025-06-12 08:25:00|13448.9|13437.9|13452.9|13441.9|13453.9|13441.9|13447.9|13436.9|445
1749717000000|2025-06-12 08:30:00|13458.9|13434.9|13457.5|13433.5|13459.5|13435.5|13456.5|13432.5|1
1749717300000|2025-06-12 08:35:00|13457.4|13433.4|13458.4|13434.4|13459.6|13435.6|13455.4|13431.4|60
1749717600000|2025-06-12 08:40:00|13458.1|13434.1|13462.5|13438.5|13463.9|13439.9|13458.1|13434.1|0
1749717900000|2025-06-12 08:45:00|13462.6|13438.6|13467.6|13443.6|13468.6|13444.6|13461|13437|326
1749718200000|2025-06-12 08:50:00|13468.3|13444.3|13469.7|13445.7|13470.4|13446.4|13467.6|13443.6|35
1749718500000|2025-06-12 08:55:00|13469.5|13445.5|13471.2|13447.2|13472.2|13448.2|13469.3|13445.3|47
1749718800000|2025-06-12 09:00:00|13454.9|13442.9|13451.9|13439.9|13454.9|13443.9|13448.9|13436.9|413
1749719100000|2025-06-12 09:05:00|13450.9|13440.9|13453.9|13441.9|13453.9|13441.9|13450.9|13438.9|139
1749719400000|2025-06-12 09:10:00|13452.9|13440.9|13448.9|13436.9|13452.9|13441.9|13446.9|13435.9|376
1749719700000|2025-06-12 09:15:00|13449.9|13437.9|13450.9|13439.9|13452.9|13441.9|13441.9|13430.9|1382
1749720000000|2025-06-12 09:20:00|13451.9|13440.9|13448.9|13437.9|13452.9|13440.9|13448.9|13436.9|258
1749720300000|2025-06-12 09:25:00|13449.9|13436.9|13448.9|13437.9|13451.9|13440.9|13444.9|13433.9|274
1749720600000|2025-06-12 09:30:00|13447.9|13436.9|13446.9|13435.9|13448.9|13437.9|13444.9|13433.9|134
1749720900000|2025-06-12 09:35:00|13447.9|13434.9|13445.9|13434.9|13448.9|13437.9|13443.9|13432.9|100
1749721200000|2025-06-12 09:40:00|13444.9|13433.9|13442.9|13430.9|13445.9|13434.9|13438.9|13427.9|272
1749721500000|2025-06-12 09:45:00|13441.9|13431.9|13444.9|13432.9|13446.9|13434.9|13441.9|13431.9|133
1749721800000|2025-06-12 09:50:00|13443.9|13433.9|13444.9|13433.9|13445.9|13434.9|13442.9|13431.9|97
1749722100000|2025-06-12 09:55:00|13445.9|13434.9|13442.9|13431.9|13446.9|13435.9|13442.9|13431.9|228
1749722400000|2025-06-12 10:00:00|13441.9|13430.9|13440.9|13429.9|13442.9|13431.9|13439.9|13428.9|350
1749722700000|2025-06-12 10:05:00|13439.9|13428.9|13437.9|13426.9|13442.9|13431.9|13437.9|13426.9|254
1749723000000|2025-06-12 10:10:00|13438.9|13427.9|13440.9|13429.9|13441.9|13430.9|13438.9|13426.9|149
1749723300000|2025-06-12 10:15:00|13441.9|13430.9|13442.9|13430.9|13444.9|13433.9|13440.9|13429.9|145
1749723600000|2025-06-12 10:20:00|13441.9|13431.9|13439.9|13427.9|13441.9|13431.9|13437.9|13426.9|145
1749723900000|2025-06-12 10:25:00|13438.9|13428.9|13442.9|13430.9|13443.9|13432.9|13437.9|13426.9|173
1749724200000|2025-06-12 10:30:00|13443.9|13431.9|13444.9|13433.9|13446.9|13435.9|13442.9|13430.9|92
1749724500000|2025-06-12 10:35:00|13443.9|13432.9|13446.9|13435.9|13447.9|13436.9|13442.9|13431.9|132
1749724800000|2025-06-12 10:40:00|13447.9|13436.9|13445.9|13433.9|13448.9|13437.9|13444.9|13433.9|321
1749725100000|2025-06-12 10:45:00|13444.9|13434.9|13445.9|13434.9|13446.9|13435.9|13444.9|13433.9|194
1749725400000|2025-06-12 10:50:00|13446.9|13435.9|13450.9|13439.9|13451.9|13440.9|13446.9|13434.9|309
1749725700000|2025-06-12 10:55:00|13451.9|13440.9|13450.9|13439.9|13452.9|13441.9|13450.9|13439.9|173
1749726000000|2025-06-12 11:00:00|13451.9|13440.9|13452.9|13441.9|13453.9|13442.9|13450.9|13439.9|178
1749726300000|2025-06-12 11:05:00|13451.9|13440.9|13454.9|13443.9|13454.9|13443.9|13451.9|13440.9|212
1749726600000|2025-06-12 11:10:00|13453.9|13442.9|13452.9|13441.9|13453.9|13443.9|13452.9|13440.9|112
1749726900000|2025-06-12 11:15:00|13453.9|13440.9|13452.9|13441.9|13453.9|13442.9|13452.9|13440.9|76
1749727200000|2025-06-12 11:20:00|13453.9|13440.9|13453.9|13442.9|13453.9|13442.9|13452.9|13440.9|52
1749727500000|2025-06-12 11:25:00|13454.9|13441.9|13453.9|13442.9|13455.9|13444.9|13452.9|13441.9|111
1749727800000|2025-06-12 11:30:00|13452.9|13441.9|13453.9|13442.9|13453.9|13442.9|13452.9|13441.9|192
1749728100000|2025-06-12 11:35:00|13452.9|13441.9|13451.9|13440.9|13453.9|13442.9|13449.9|13438.9|217
1749728400000|2025-06-12 11:40:00|13452.9|13441.9|13453.9|13442.9|13453.9|13442.9|13451.9|13440.9|41
1749728700000|2025-06-12 11:45:00|13454.9|13443.9|13453.9|13442.9|13454.9|13443.9|13453.9|13441.9|69
1749729000000|2025-06-12 11:50:00|13452.9|13441.9|13452.9|13441.9|13453.9|13442.9|13450.9|13439.9|52
1749729300000|2025-06-12 11:55:00|13453.9|13442.9|13452.9|13441.9|13453.9|13442.9|13452.9|13441.9|39
1749729600000|2025-06-12 12:00:00|13453.9|13442.9|13452.9|13441.9|13453.9|13442.9|13452.9|13441.9|106
1749729900000|2025-06-12 12:05:00|13453.9|13440.9|13451.9|13440.9|13453.9|13440.9|13449.9|13438.9|286
1749730200000|2025-06-12 12:10:00|13450.9|13439.9|13451.9|13440.9|13453.9|13441.9|13450.9|13439.9|328
1749730500000|2025-06-12 12:15:00|13452.9|13441.9|13451.9|13440.9|13453.9|13442.9|13450.9|13439.9|315
1749730800000|2025-06-12 12:20:00|13450.9|13439.9|13454.9|13442.9|13454.9|13443.9|13450.9|13439.9|218
1749731100000|2025-06-12 12:25:00|13453.9|13443.9|13452.9|13439.9|13454.9|13443.9|13450.9|13439.9|164
1749731400000|2025-06-12 12:30:00|13451.9|13440.9|13453.9|13442.9|13456.9|13445.9|13451.9|13440.9|309
1749731700000|2025-06-12 12:35:00|13454.9|13443.9|13464.9|13453.9|13465.9|13453.9|13453.9|13442.9|1537
1749732000000|2025-06-12 12:40:00|13465.9|13454.9|13466.9|13455.9|13466.9|13455.9|13464.9|13453.9|153
1749732300000|2025-06-12 12:45:00|13465.9|13454.9|13467.9|13456.9|13468.9|13457.9|13465.9|13454.9|201
1749732600000|2025-06-12 12:50:00|13466.9|13455.9|13469.9|13457.9|13469.9|13458.9|13466.9|13455.9|224
1749732900000|2025-06-12 12:55:00|13470.9|13458.9|13473.9|13462.9|13477.9|13466.9|13470.9|13458.9|1028
1749733200000|2025-06-12 13:00:00|13474.9|13461.9|13475.9|13464.9|13481.9|13470.9|13472.9|13461.9|1027
1749733500000|2025-06-12 13:05:00|13476.9|13465.9|13476.9|13465.9|13477.9|13466.9|13473.9|13462.9|225
1749733800000|2025-06-12 13:10:00|13477.9|13464.9|13474.9|13463.9|13477.9|13466.9|13474.9|13463.9|169
1749734100000|2025-06-12 13:15:00|13473.9|13462.9|13470.9|13459.9|13473.9|13462.9|13470.9|13459.9|66
1749734400000|2025-06-12 13:20:00|13469.9|13458.9|13473.9|13462.9|13473.9|13462.9|13469.9|13458.9|326
1749734700000|2025-06-12 13:25:00|13472.9|13461.9|13473.9|13462.9|13474.9|13463.9|13471.9|13460.9|104
1749735000000|2025-06-12 13:30:00|13472.9|13461.9|13471.9|13460.9|13472.9|13461.9|13464.9|13453.9|519
1749735300000|2025-06-12 13:35:00|13472.9|13461.9|13478.9|13466.9|13479.9|13468.9|13470.9|13459.9|355
1749735600000|2025-06-12 13:40:00|13479.9|13467.9|13485.9|13474.9|13486.9|13475.9|13479.9|13466.9|388
1749735900000|2025-06-12 13:45:00|13486.9|13475.9|13484.9|13473.9|13488.9|13477.9|13479.9|13468.9|978
1749736200000|2025-06-12 13:50:00|13485.9|13472.9|13483.9|13472.9|13486.9|13475.9|13480.9|13469.9|346
1749736500000|2025-06-12 13:55:00|13482.9|13471.9|13485.9|13474.9|13485.9|13474.9|13477.9|13466.9|271
1749736800000|2025-06-12 14:00:00|13486.9|13475.9|13482.9|13470.9|13487.9|13476.9|13481.9|13470.9|551
1749737100000|2025-06-12 14:05:00|13483.9|13471.9|13486.9|13475.9|13486.9|13475.9|13481.9|13470.9|214
1749737400000|2025-06-12 14:10:00|13487.9|13476.9|13486.9|13475.9|13487.9|13476.9|13484.9|13473.9|144
1749737700000|2025-06-12 14:15:00|13485.9|13474.9|13485.9|13474.9|13486.9|13475.9|13484.9|13473.9|155
1749738000000|2025-06-12 14:20:00|13486.9|13475.9|13487.9|13476.9|13488.9|13477.9|13484.9|13473.9|115
1749738300000|2025-06-12 14:25:00|13488.9|13477.9|13488.9|13477.9|13489.9|13478.9|13486.9|13475.9|414
1749738600000|2025-06-12 14:30:00|13489.9|13478.9|13487.9|13476.9|13490.9|13479.9|13487.9|13475.9|242
1749738900000|2025-06-12 14:35:00|13486.9|13475.9|13488.9|13477.9|13489.9|13478.9|13486.9|13474.9|209
1749739200000|2025-06-12 14:40:00|13489.9|13478.9|13489.9|13478.9|13489.9|13478.9|13488.9|13476.9|74
1749739500000|2025-06-12 14:45:00|13488.9|13477.9|13488.9|13477.9|13489.9|13477.9|13487.9|13476.9|46
1749739800000|2025-06-12 14:50:00|13487.9|13476.9|13488.9|13477.9|13489.9|13478.9|13486.9|13474.9|233
1749740100000|2025-06-12 14:55:00|13489.9|13478.9|13485.9|13474.9|13489.9|13478.9|13484.9|13473.9|126
1749740400000|2025-06-12 15:00:00|13486.9|13475.9|13485.9|13474.9|13486.9|13475.9|13482.9|13471.9|192
1749740700000|2025-06-12 15:05:00|13484.9|13473.9|13485.9|13474.9|13486.9|13475.9|13484.9|13473.9|117
1749741000000|2025-06-12 15:10:00|13484.9|13473.9|13488.9|13477.9|13489.9|13477.9|13483.9|13472.9|275
1749741300000|2025-06-12 15:15:00|13487.9|13476.9|13486.9|13475.9|13488.9|13477.9|13484.9|13473.9|241
1749741600000|2025-06-12 15:20:00|13487.9|13474.9|13482.9|13471.9|13487.9|13475.9|13482.9|13471.9|146
1749741900000|2025-06-12 15:25:00|13481.9|13470.9|13480.9|13469.9|13483.9|13472.9|13479.9|13468.9|168
1749742200000|2025-06-12 15:30:00|13481.9|13470.9|13481.9|13470.9|13481.9|13470.9|13477.9|13466.9|183
1749742500000|2025-06-12 15:35:00|13482.9|13471.9|13482.9|13471.9|13482.9|13471.9|13480.9|13469.9|201
1749742800000|2025-06-12 15:40:00|13481.9|13470.9|13485.9|13474.9|13485.9|13474.9|13481.9|13470.9|110
1749743100000|2025-06-12 15:45:00|13486.9|13475.9|13485.9|13473.9|13487.9|13476.9|13484.9|13473.9|272
1749743400000|2025-06-12 15:50:00|13486.9|13474.9|13488.9|13477.9|13488.9|13477.9|13485.9|13473.9|104
1749743700000|2025-06-12 15:55:00|13487.9|13476.9|13487.9|13476.9|13488.9|13477.9|13486.9|13475.9|65
1749744000000|2025-06-12 16:00:00|13486.9|13475.9|13486.9|13475.9|13488.9|13477.9|13486.9|13475.9|18
1749744300000|2025-06-12 16:05:00|13487.9|13476.9|13489.9|13478.9|13489.9|13478.9|13485.9|13474.9|130
1749744600000|2025-06-12 16:10:00|13490.9|13479.9|13489.9|13478.9|13491.9|13479.9|13488.9|13477.9|151
1749744900000|2025-06-12 16:15:00|13490.9|13479.9|13491.9|13480.9|13491.9|13480.9|13489.9|13478.9|88
1749745200000|2025-06-12 16:20:00|13490.9|13479.9|13489.9|13478.9|13491.9|13480.9|13488.9|13477.9|35
1749745500000|2025-06-12 16:25:00|13488.9|13477.9|13489.9|13478.9|13490.9|13479.9|13488.9|13477.9|99
1749745800000|2025-06-12 16:30:00|13490.9|13479.9|13489.9|13478.9|13490.9|13479.9|13486.9|13474.9|102
1749746100000|2025-06-12 16:35:00|13490.9|13479.9|13490.9|13478.9|13490.9|13479.9|13488.9|13477.9|44
1749746400000|2025-06-12 16:40:00|13489.9|13477.9|13491.9|13480.9|13491.9|13480.9|13489.9|13477.9|56
1749746700000|2025-06-12 16:45:00|13490.9|13479.9|13490.9|13479.9|13490.9|13479.9|13489.9|13478.9|52
1749747000000|2025-06-12 16:50:00|13489.9|13478.9|13490.9|13479.9|13490.9|13479.9|13489.9|13478.9|77
1749747300000|2025-06-12 16:55:00|13491.9|13478.9|13490.9|13479.9|13491.9|13480.9|13489.9|13478.9|53
1749747600000|2025-06-12 17:00:00|13489.9|13478.9|13491.9|13479.9|13492.9|13480.9|13489.9|13478.9|99
1749747900000|2025-06-12 17:05:00|13490.9|13480.9|13489.9|13478.9|13491.9|13480.9|13489.9|13478.9|40
1749748200000|2025-06-12 17:10:00|13490.9|13479.9|13490.9|13479.9|13491.9|13479.9|13489.9|13478.9|145
1749748500000|2025-06-12 17:15:00|13491.9|13478.9|13492.9|13481.9|13492.9|13481.9|13489.9|13478.9|90
1749748800000|2025-06-12 17:20:00|13491.9|13480.9|13489.9|13478.9|13492.9|13481.9|13489.9|13478.9|96
1749749100000|2025-06-12 17:25:00|13490.9|13479.9|13489.9|13478.9|13490.9|13479.9|13488.9|13477.9|64
1749749400000|2025-06-12 17:30:00|13490.9|13479.9|13491.9|13480.9|13492.9|13481.9|13489.9|13479.9|45
1749749700000|2025-06-12 17:35:00|13490.9|13479.9|13491.9|13480.9|13492.9|13481.9|13490.9|13479.9|37
1749750000000|2025-06-12 17:40:00|13492.9|13481.9|13493.9|13482.9|13494.9|13483.9|13492.9|13481.9|77
1749750300000|2025-06-12 17:45:00|13494.9|13483.9|13493.9|13482.9|13494.9|13483.9|13492.9|13481.9|38
1749750600000|2025-06-12 17:50:00|13494.9|13483.9|13493.9|13482.9|13494.9|13483.9|13493.9|13482.9|42
1749750900000|2025-06-12 17:55:00|13492.9|13481.9|13491.9|13480.9|13492.9|13481.9|13490.9|13479.9|113
1749751200000|2025-06-12 18:00:00|13490.9|13479.9|13490.9|13479.9|13491.9|13480.9|13489.9|13478.9|43
1749751500000|2025-06-12 18:05:00|13491.9|13480.9|13490.9|13479.9|13491.9|13480.9|13490.9|13479.9|17
1749751800000|2025-06-12 18:10:00|13491.9|13480.9|13491.9|13480.9|13491.9|13480.9|13490.9|13479.9|15
1749752100000|2025-06-12 18:15:00|13492.9|13479.9|13490.9|13479.9|13492.9|13480.9|13490.9|13479.9|14
1749752400000|2025-06-12 18:20:00|13491.9|13480.9|13490.9|13479.9|13491.9|13480.9|13490.9|13478.9|35
1749752700000|2025-06-12 18:25:00|13489.9|13478.9|13490.9|13479.9|13490.9|13479.9|13488.9|13477.9|45
1749753000000|2025-06-12 18:30:00|13489.9|13478.9|13489.9|13478.9|13489.9|13478.9|13487.9|13476.9|85
1749753300000|2025-06-12 18:35:00|13490.9|13477.9|13490.9|13479.9|13490.9|13479.9|13488.9|13477.9|78
1749753600000|2025-06-12 18:40:00|13491.9|13480.9|13490.4|13480.4|13491.9|13480.9|13489.9|13478.9|105
1749753900000|2025-06-12 18:45:00|13490.9|13480.9|13489.4|13479.4|13490.9|13480.9|13489.4|13479.4|65
1749754200000|2025-06-12 18:50:00|13489.9|13479.9|13489.4|13479.4|13490.4|13480.4|13488.4|13478.4|76
1749754500000|2025-06-12 18:55:00|13488.9|13478.9|13489.4|13479.4|13489.4|13479.4|13487.4|13477.4|110
1749754800000|2025-06-12 19:00:00|||||||||11
1749755100000|2025-06-12 19:05:00|13488.4|13478.4|13488.4|13478.4|13488.4|13478.4|13488.4|13478.4|21
1749755400000|2025-06-12 19:10:00|13489.4|13479.4|13489.4|13479.4|13489.4|13479.4|13489.4|13479.4|15
1749755700000|2025-06-12 19:15:00|||||||||3
1749756300000|2025-06-12 19:25:00|13488.4|13478.4|13485.4|13475.4|13489.4|13479.4|13485.4|13475.4|167
1749756600000|2025-06-12 19:30:00|13484.9|13474.9|13485.4|13475.4|13485.4|13475.4|13484.4|13474.4|34
1749756900000|2025-06-12 19:35:00|||||||||2
1749757200000|2025-06-12 19:40:00|13484.4|13474.4|13484.4|13474.4|13484.4|13474.4|13484.4|13474.4|17
1749757500000|2025-06-12 19:45:00|||||||||22
1749757800000|2025-06-12 19:50:00|13485.4|13475.4|13484.4|13474.4|13485.4|13475.4|13483.4|13473.4|82
1749758100000|2025-06-12 19:55:00|13484.9|13474.9|13487.4|13477.4|13487.4|13477.4|13482.9|13472.9|544
1749758400000|2025-06-12 20:00:00|13486.9|13476.9|13484.9|13474.9|13486.9|13476.9|13483.9|13473.9|173
1749758700000|2025-06-12 20:05:00|13484.4|13474.4|13484.9|13474.9|13484.9|13474.9|13484.4|13474.4|1
1749759000000|2025-06-12 20:10:00|13485.4|13475.4|13484.9|13474.9|13485.4|13475.4|13484.4|13474.4|5
1749759600000|2025-06-12 20:20:00|13484.4|13474.4|13484.4|13474.4|13484.4|13474.4|13484.4|13474.4|0
1749759900000|2025-06-12 20:25:00|13483.4|13473.4|13484.4|13474.4|13484.9|13474.9|13483.4|13473.4|6
1749760200000|2025-06-12 20:30:00|||||||||1
1749760500000|2025-06-12 20:35:00|13484.9|13474.9|13484.4|13474.4|13484.9|13474.9|13484.4|13474.4|3
1749760800000|2025-06-12 20:40:00|13483.9|13473.9|13483.9|13473.9|13483.9|13473.9|13483.9|13473.9|13
1749761100000|2025-06-12 20:45:00|13483.4|13473.4|13483.9|13473.9|13483.9|13473.9|13483.4|13473.4|9
1749761400000|2025-06-12 20:50:00|||||||||1
1749761700000|2025-06-12 20:55:00|13483.4|13473.4|13481.9|13471.9|13483.9|13473.9|13481.9|13471.9|127
1749762000000|2025-06-12 21:00:00|13482.4|13472.4|13482.9|13472.9|13482.9|13472.9|13482.4|13472.4|0
1749762600000|2025-06-12 21:10:00|13483.4|13473.4|13483.9|13473.9|13483.9|13473.9|13483.4|13473.4|0
1749762900000|2025-06-12 21:15:00|13490.4|13466.4|13490.4|13466.4|13490.8|13466.8|13490.1|13466.1|0
1749763200000|2025-06-12 21:20:00|13490.1|13466.1|13489.6|13465.6|13490.1|13466.1|13489.3|13465.3|0
1749763500000|2025-06-12 21:25:00|13490.1|13466.1|13489.9|13465.9|13490.2|13466.2|13489.8|13465.8|0
1749763800000|2025-06-12 21:30:00|13489.8|13465.8|13490.6|13466.6|13490.6|13466.6|13489.8|13465.8|0
1749764100000|2025-06-12 21:35:00|13490.5|13466.5|13491.9|13467.9|13492.1|13468.1|13490.5|13466.5|0
1749764700000|2025-06-12 21:45:00|13491.8|13467.8|13492.3|13468.3|13492.8|13468.8|13491.8|13467.8|0
1749765000000|2025-06-12 21:50:00|13492.4|13468.4|13492.1|13468.1|13492.5|13468.5|13491.9|13467.9|0
1749765300000|2025-06-12 21:55:00|13492.2|13468.2|13492.2|13468.2|13492.5|13468.5|13492.2|13468.2|0
1749765600000|2025-06-12 22:00:00|13491.9|13467.9|13486|13462|13491.9|13467.9|13484.6|13460.6|0
1749765900000|2025-06-12 22:05:00|13486.1|13462.1|13484.6|13460.6|13487|13463|13483.5|13459.5|0
1749766200000|2025-06-12 22:10:00|13484.7|13460.7|13486.7|13462.7|13486.8|13462.8|13484.6|13460.6|0
1749766500000|2025-06-12 22:15:00|13486.4|13462.4|13484|13460|13486.4|13462.4|13483.7|13459.7|0
1749766800000|2025-06-12 22:20:00|13484.1|13460.1|13484|13460|13484.9|13460.9|13483.4|13459.4|0
1749767100000|2025-06-12 22:25:00|13483.5|13459.5|13482.3|13458.3|13483.7|13459.7|13481.4|13457.4|0
1749767400000|2025-06-12 22:30:00|13482.1|13458.1|13480.5|13456.5|13482.1|13458.1|13477.5|13453.5|0
1749767700000|2025-06-12 22:35:00|13480.4|13456.4|13479.8|13455.8|13480.9|13456.9|13479|13455|0
1749768000000|2025-06-12 22:40:00|13479.9|13455.9|13480|13456|13480.1|13456.1|13479|13455|0
1749768300000|2025-06-12 22:45:00|13479.8|13455.8|13482.4|13458.4|13483.4|13459.4|13479.8|13455.8|0
1749768600000|2025-06-12 22:50:00|13482.7|13458.7|13481.9|13457.9|13483|13459|13481.9|13457.9|0
1749768900000|2025-06-12 22:55:00|13481.8|13457.8|13482.9|13458.9|13483.9|13459.9|13481.8|13457.8|0
1749769200000|2025-06-12 23:00:00|13482.7|13458.7|13482|13458|13483.1|13459.1|13481.5|13457.5|0
1749769500000|2025-06-12 23:05:00|13482.1|13458.1|13482.9|13458.9|13484.1|13460.1|13481.7|13457.7|0
1749769800000|2025-06-12 23:10:00|13482.7|13458.7|13482.9|13458.9|13483.1|13459.1|13482|13458|0
1749770100000|2025-06-12 23:15:00|13483|13459|13482|13458|13483.7|13459.7|13482|13458|0
1749770400000|2025-06-12 23:20:00|13481.9|13457.9|13483.1|13459.1|13483.4|13459.4|13481.8|13457.8|0
1749770700000|2025-06-12 23:25:00|13483.3|13459.3|13482.8|13458.8|13483.5|13459.5|13482.1|13458.1|0
1749771000000|2025-06-12 23:30:00|13482.6|13458.6|13481.9|13457.9|13482.8|13458.8|13481|13457|0
1749771300000|2025-06-12 23:35:00|13482|13458|13482.1|13458.1|13482.5|13458.5|13480.3|13456.3|0
1749771600000|2025-06-12 23:40:00|13482|13458|13480.3|13456.3|13483.3|13459.3|13477.1|13453.1|0
1749771900000|2025-06-12 23:45:00|13480.1|13456.1|13480|13456|13481.4|13457.4|13478.1|13454.1|0
1749772200000|2025-06-12 23:50:00|13480.1|13456.1|13479.1|13455.1|13481.2|13457.2|13478.2|13454.2|0
1749772500000|2025-06-12 23:55:00|13479.3|13455.3|13458.2|13434.2|13479.4|13455.4|13458|13434|0
1749686400000|2025-06-12 00:00:00|13494.5|13470.5|13492.8|13468.8|13496.9|13472.9|13492.7|13468.7|0
1749686700000|2025-06-12 00:05:00|13492.6|13468.6|13491.6|13467.6|13492.7|13468.7|13488.7|13464.7|0
1749687000000|2025-06-12 00:10:00|13491.2|13467.2|13491.6|13467.6|13493.6|13469.6|13490.4|13466.4|0
1749687300000|2025-06-12 00:15:00|13491.7|13467.7|13491|13467|13492.8|13468.8|13490.1|13466.1|0
1749687600000|2025-06-12 00:20:00|13490.8|13466.8|13491.4|13467.4|13493.8|13469.8|13490.8|13466.8|0
1749687900000|2025-06-12 00:25:00|13491.2|13467.2|13487.1|13463.1|13493.3|13469.3|13485.5|13461.5|0
1749688200000|2025-06-12 00:30:00|13487.2|13463.2|13491.8|13467.8|13492.3|13468.3|13486.9|13462.9|0
1749688500000|2025-06-12 00:35:00|13491.9|13467.9|13487.8|13463.8|13492.3|13468.3|13483.7|13459.7|0
1749688800000|2025-06-12 00:40:00|13487.5|13463.5|13488.2|13464.2|13489.7|13465.7|13484.3|13460.3|0
1749689100000|2025-06-12 00:45:00|13488.1|13464.1|13485.6|13461.6|13488.1|13464.1|13485.6|13461.6|0
1749689400000|2025-06-12 00:50:00|13485.3|13461.3|13489.9|13465.9|13491.6|13467.6|13479.5|13455.5|0
1749689700000|2025-06-12 00:55:00|13489.8|13465.8|13493.1|13469.1|13493.1|13469.1|13489.6|13465.6|0
1749690000000|2025-06-12 01:00:00|13499.6|13489.6|13491.6|13481.6|13500.6|13490.6|13484.6|13474.6|1111
1749690300000|2025-06-12 01:05:00|13490.6|13480.6|13490.6|13480.6|13491.6|13481.6|13488.6|13478.6|502
1749690600000|2025-06-12 01:10:00|13491.6|13481.6|13489.6|13479.6|13493.6|13483.6|13489.6|13479.6|426
1749690900000|2025-06-12 01:15:00|13488.6|13478.6|13489.6|13479.6|13495.6|13485.6|13486.6|13476.6|1968
1749691200000|2025-06-12 01:20:00|13490.6|13480.6|13485.6|13475.6|13490.6|13480.6|13479.6|13469.6|2213
1749691500000|2025-06-12 01:25:00|13484.6|13474.6|13471.6|13461.6|13484.6|13474.6|13470.6|13460.6|3278
1749691800000|2025-06-12 01:30:00|13470.6|13460.6|13442.6|13432.6|13492.6|13482.6|13434.6|13424.6|25046
1749692100000|2025-06-12 01:35:00|13445.6|13435.6|13422.6|13412.6|13445.6|13435.6|13400.6|13390.6|12032
1749692400000|2025-06-12 01:40:00|13423.6|13413.6|13424.6|13414.6|13432.6|13422.6|13404.6|13394.6|9194
1749692700000|2025-06-12 01:45:00|13422.6|13412.6|13431.6|13421.6|13442.6|13432.6|13418.6|13408.6|6251
1749693000000|2025-06-12 01:50:00|13430.6|13420.6|13447.6|13437.6|13453.6|13443.6|13430.6|13420.6|3584
1749693300000|2025-06-12 01:55:00|13448.6|13438.6|13459.5|13449.5|13461.5|13451.5|13438.6|13428.6|2699
1749693600000|2025-06-12 02:00:00|13458.5|13448.5|13456.5|13446.5|13466.5|13456.5|13447.5|13437.5|3744
1749693900000|2025-06-12 02:05:00|13457.5|13447.5|13454.5|13444.5|13460.5|13450.5|13446.5|13436.5|2203
1749694200000|2025-06-12 02:10:00|13453.5|13443.5|13457.5|13447.5|13465.5|13455.5|13453.5|13443.5|2450
1749694500000|2025-06-12 02:15:00|13456.5|13446.5|13464.5|13454.5|13468.5|13458.5|13453.5|13443.5|2039
1749694800000|2025-06-12 02:20:00|13465.5|13455.5|13464.5|13454.5|13466.5|13456.5|13457.5|13447.5|1401
1749695100000|2025-06-12 02:25:00|13465.5|13455.5|13472.5|13462.5|13473.5|13463.5|13463.5|13453.5|1960
1749695400000|2025-06-12 02:30:00|13471.5|13461.5|13471.5|13461.5|13476.5|13466.5|13467.5|13457.5|1911
1749695700000|2025-06-12 02:35:00|13472.5|13462.5|13482.5|13472.5|13486.5|13476.5|13470.5|13460.5|3769
1749696000000|2025-06-12 02:40:00|13483.5|13473.5|13471.5|13461.5|13488.5|13478.5|13470.5|13460.5|2226
1749696300000|2025-06-12 02:45:00|13470.5|13460.5|13482.5|13472.5|13484.5|13474.5|13465.5|13455.5|2079
1749696600000|2025-06-12 02:50:00|13481.5|13471.5|13501.5|13491.5|13501.5|13491.5|13481.5|13471.5|2659
1749696900000|2025-06-12 02:55:00|13500.5|13490.5|13508.5|13498.5|13522.5|13512.5|13496.5|13486.5|4519
1749697200000|2025-06-12 03:00:00|13509.5|13499.5|13495.5|13485.5|13514.5|13504.5|13493.5|13483.5|2458
1749697500000|2025-06-12 03:05:00|13496.5|13486.5|13494.5|13484.5|13502.5|13492.5|13493.5|13483.5|1573
1749697800000|2025-06-12 03:10:00|13495.5|13485.5|13493.5|13483.5|13502.5|13492.5|13490.5|13480.5|1593
1749698100000|2025-06-12 03:15:00|13494.5|13484.5|13491.5|13481.5|13494.5|13484.5|13485.5|13475.5|1712
1749698400000|2025-06-12 03:20:00|13489.5|13479.5|13508.5|13498.5|13509.5|13499.5|13487.5|13477.5|2024
1749698700000|2025-06-12 03:25:00|13509.5|13499.5|13505.5|13495.5|13520.5|13510.5|13501.5|13491.5|2186
1749699000000|2025-06-12 03:30:00|13506.5|13496.5|13506.5|13496.5|13508.5|13498.5|13505.5|13495.5|513
1749699300000|2025-06-12 03:35:00|13507.5|13497.5|13516.5|13506.5|13516.5|13506.5|13506.5|13496.5|955
1749699600000|2025-06-12 03:40:00|13515.5|13505.5|13504.5|13494.5|13515.5|13505.5|13501.5|13491.5|1421
1749699900000|2025-06-12 03:45:00|13503.5|13493.5|13498.5|13488.5|13503.5|13493.5|13495.5|13485.5|813
1749700200000|2025-06-12 03:50:00|13499.5|13489.5|13497.5|13487.5|13499.5|13489.5|13495.5|13485.5|575
1749700500000|2025-06-12 03:55:00|13496.5|13486.5|13498.5|13488.5|13499.5|13489.5|13496.5|13486.5|440
1749700800000|2025-06-12 04:00:00|13497.5|13487.5|13496.5|13486.5|13498.5|13488.5|13494.5|13484.5|576
1749701100000|2025-06-12 04:05:00|13497.5|13487.5|13495.5|13485.5|13497.5|13487.5|13492.5|13482.5|604
1749701400000|2025-06-12 04:10:00|13494.5|13484.5|13493.5|13483.5|13495.5|13485.5|13492.5|13482.5|441
1749701700000|2025-06-12 04:15:00|13494.5|13484.5|13492.5|13482.5|13494.5|13484.5|13492.5|13482.5|324
1749702000000|2025-06-12 04:20:00|13491.5|13481.5|13495.5|13485.5|13495.5|13485.5|13490.5|13480.5|429
1749702300000|2025-06-12 04:25:00|13494.5|13484.5|13494.5|13484.5|13495.5|13485.5|13494.5|13484.5|256
1749702600000|2025-06-12 04:30:00|13495.5|13485.5|13495.5|13485.5|13495.5|13485.5|13494.5|13484.5|256
1749702900000|2025-06-12 04:35:00|13494.5|13484.5|13494.5|13484.5|13496.5|13486.5|13493.5|13483.5|303
1749703200000|2025-06-12 04:40:00|13493.5|13483.5|13495.5|13485.5|13495.5|13485.5|13493.5|13483.5|221
1749703500000|2025-06-12 04:45:00|13494.5|13484.5|13495.5|13485.5|13496.5|13486.5|13493.5|13483.5|311
1749703800000|2025-06-12 04:50:00|13493.5|13483.5|13501.5|13491.5|13503.5|13493.5|13493.5|13483.5|1141
1749704100000|2025-06-12 04:55:00|13502.5|13492.5|13501.5|13491.5|13502.5|13492.5|13498.5|13488.5|563
1749704400000|2025-06-12 05:00:00|13498.5|13488.5|13513.5|13503.5|13516.5|13506.5|13494.5|13484.5|3109
1749704700000|2025-06-12 05:05:00|13512.5|13502.5|13505.5|13495.5|13515.5|13505.5|13501.5|13491.5|1728
1749705000000|2025-06-12 05:10:00|13504.5|13494.5|13506.5|13496.5|13514.5|13504.5|13503.5|13493.5|1948
1749705300000|2025-06-12 05:15:00|13507.5|13497.5|13505.5|13495.5|13515.5|13505.5|13503.5|13493.5|2071
1749705600000|2025-06-12 05:20:00|13506.5|13496.5|13501.5|13491.5|13507.5|13497.5|13494.5|13484.5|1989
1749705900000|2025-06-12 05:25:00|13502.5|13492.5|13497.5|13487.5|13504.5|13494.5|13496.5|13486.5|2328
1749706200000|2025-06-12 05:30:00|13496.5|13486.5|13492.5|13482.5|13501.5|13491.5|13489.5|13479.5|3369
1749706500000|2025-06-12 05:35:00|13493.5|13483.5|13482.5|13472.5|13497.5|13487.5|13480.5|13470.5|3556
1749706800000|2025-06-12 05:40:00|13481.5|13471.5|13477.5|13467.5|13481.5|13471.5|13471.5|13461.5|2518
1749707100000|2025-06-12 05:45:00|13475.5|13465.5|13501.5|13491.5|13501.5|13491.5|13475.5|13465.5|2551
1749707400000|2025-06-12 05:50:00|13500.5|13490.5|13497.5|13487.5|13505.5|13495.5|13492.5|13482.5|2001
1749707700000|2025-06-12 05:55:00|13498.5|13488.5|13494.5|13484.5|13502.5|13492.5|13494.5|13484.5|1594
1749708000000|2025-06-12 06:00:00|13493.5|13483.5|13492.5|13482.5|13500.5|13490.5|13490.5|13480.5|1463
1749708300000|2025-06-12 06:05:00|13493.5|13483.5|13490.5|13480.5|13499.5|13489.5|13488.5|13478.5|1745
1749708600000|2025-06-12 06:10:00|13491.5|13481.5|13485.5|13475.5|13493.5|13483.5|13484.5|13474.5|2317
1749708900000|2025-06-12 06:15:00|13486.5|13476.5|13485.5|13475.5|13491.5|13481.5|13482.5|13472.5|1943
1749709200000|2025-06-12 06:20:00|13484.5|13474.5|13482.5|13472.5|13485.5|13475.5|13479.5|13469.5|1806
1749709500000|2025-06-12 06:25:00|13483.5|13473.5|13480.5|13470.5|13484.5|13474.5|13478.5|13468.5|1806
1749709800000|2025-06-12 06:30:00|13481.5|13471.5|13484.5|13474.5|13487.5|13477.5|13477.5|13467.5|2461
1749710100000|2025-06-12 06:35:00|13485.5|13475.5|13481.5|13471.5|13487.5|13477.5|13479.5|13469.5|3214
1749710400000|2025-06-12 06:40:00|13482.5|13472.5|13478.5|13468.5|13487.5|13477.5|13478.5|13468.5|2443
1749710700000|2025-06-12 06:45:00|13479.5|13469.5|13473.5|13463.5|13480.5|13470.5|13471.5|13461.5|2528
1749711000000|2025-06-12 06:50:00|13472.5|13462.5|13471.5|13461.5|13474.5|13464.5|13470.5|13460.5|4300
1749711300000|2025-06-12 06:55:00|13470.5|13460.5|13468.5|13458.5|13474.5|13464.5|13466.5|13456.5|5792
1749711600000|2025-06-12 07:00:00|13467.5|13457.5|13480.5|13469.5|13480.5|13469.5|13464.5|13453.5|2078
1749711900000|2025-06-12 07:05:00|13481.5|13470.5|13472.5|13461.5|13483.5|13472.5|13472.5|13461.5|1864
1749712200000|2025-06-12 07:10:00|13471.5|13460.5|13462.5|13451.5|13471.5|13460.5|13459.5|13448.5|1304
1749712500000|2025-06-12 07:15:00|13463.5|13452.5|13470.5|13459.5|13471.5|13459.5|13460.5|13449.5|780
1749712800000|2025-06-12 07:20:00|13471.5|13460.5|13472.5|13461.5|13473.5|13462.5|13469.5|13458.5|436
1749713100000|2025-06-12 07:25:00|13471.5|13460.5|13473.5|13462.5|13475.5|13464.5|13471.5|13460.5|881
1749713400000|2025-06-12 07:30:00|13472.5|13461.5|13466.5|13454.5|13474.5|13462.5|13464.5|13453.5|1216
1749713700000|2025-06-12 07:35:00|13465.5|13455.5|13462.5|13451.5|13466.5|13455.5|13461.5|13449.5|989
1749714000000|2025-06-12 07:40:00|13461.5|13450.5|13461.5|13450.5|13462.5|13451.5|13459.5|13448.5|866
1749714300000|2025-06-12 07:45:00|13460.5|13449.5|13460.5|13449.5|13462.5|13450.5|13458.5|13447.5|978
1749714600000|2025-06-12 07:50:00|13459.5|13448.5|13449.5|13438.5|13459.5|13449.5|13447.5|13436.5|889
1749714900000|2025-06-12 07:55:00|13448.5|13437.5|13450.5|13439.5|13450.5|13439.5|13443.5|13432.5|1113
1749715200000|2025-06-12 08:00:00|13445.9|13434.9|13442.9|13431.9|13447.9|13436.9|13438.9|13426.9|1203
1749715500000|2025-06-12 08:05:00|13441.9|13430.9|13448.9|13437.9|13448.9|13437.9|13439.9|13428.9|1213
1749715800000|2025-06-12 08:10:00|13447.9|13436.9|13450.9|13439.9|13452.9|13441.9|13447.9|13436.9|476
1749716100000|2025-06-12 08:15:00|13451.9|13440.9|13450.9|13439.9|13451.9|13440.9|13448.9|13436.9|402
1749716400000|2025-06-12 08:20:00|13449.9|13438.9|13449.9|13438.9|13451.9|13440.9|13448.9|13437.9|551
1749716700000|2025-06-12 08:25:00|13448.9|13437.9|13452.9|13441.9|13453.9|13441.9|13447.9|13436.9|445
1749717000000|2025-06-12 08:30:00|13458.9|13434.9|13457.5|13433.5|13459.5|13435.5|13456.5|13432.5|1
1749717300000|2025-06-12 08:35:00|13457.4|13433.4|13458.4|13434.4|13459.6|13435.6|13455.4|13431.4|60
1749717600000|2025-06-12 08:40:00|13458.1|13434.1|13462.5|13438.5|13463.9|13439.9|13458.1|13434.1|0
1749717900000|2025-06-12 08:45:00|13462.6|13438.6|13467.6|13443.6|13468.6|13444.6|13461|13437|326
1749718200000|2025-06-12 08:50:00|13468.3|13444.3|13469.7|13445.7|13470.4|13446.4|13467.6|13443.6|35
1749718500000|2025-06-12 08:55:00|13469.5|13445.5|13471.2|13447.2|13472.2|13448.2|13469.3|13445.3|47
1749718800000|2025-06-12 09:00:00|13454.9|13442.9|13451.9|13439.9|13454.9|13443.9|13448.9|13436.9|413
1749719100000|2025-06-12 09:05:00|13450.9|13440.9|13453.9|13441.9|13453.9|13441.9|13450.9|13438.9|139
1749719400000|2025-06-12 09:10:00|13452.9|13440.9|13448.9|13436.9|13452.9|13441.9|13446.9|13435.9|376
1749719700000|2025-06-12 09:15:00|13449.9|13437.9|13450.9|13439.9|13452.9|13441.9|13441.9|13430.9|1382
1749720000000|2025-06-12 09:20:00|13451.9|13440.9|13448.9|13437.9|13452.9|13440.9|13448.9|13436.9|258
1749720300000|2025-06-12 09:25:00|13449.9|13436.9|13448.9|13437.9|13451.9|13440.9|13444.9|13433.9|274
1749720600000|2025-06-12 09:30:00|13447.9|13436.9|13446.9|13435.9|13448.9|13437.9|13444.9|13433.9|134
1749720900000|2025-06-12 09:35:00|13447.9|13434.9|13445.9|13434.9|13448.9|13437.9|13443.9|13432.9|100
1749721200000|2025-06-12 09:40:00|13444.9|13433.9|13442.9|13430.9|13445.9|13434.9|13438.9|13427.9|272
1749721500000|2025-06-12 09:45:00|13441.9|13431.9|13444.9|13432.9|13446.9|13434.9|13441.9|13431.9|133
1749721800000|2025-06-12 09:50:00|13443.9|13433.9|13444.9|13433.9|13445.9|13434.9|13442.9|13431.9|97
1749722100000|2025-06-12 09:55:00|13445.9|13434.9|13442.9|13431.9|13446.9|13435.9|13442.9|13431.9|228
1749722400000|2025-06-12 10:00:00|13441.9|13430.9|13440.9|13429.9|13442.9|13431.9|13439.9|13428.9|350
1749722700000|2025-06-12 10:05:00|13439.9|13428.9|13437.9|13426.9|13442.9|13431.9|13437.9|13426.9|254
1749723000000|2025-06-12 10:10:00|13438.9|13427.9|13440.9|13429.9|13441.9|13430.9|13438.9|13426.9|149
1749723300000|2025-06-12 10:15:00|13441.9|13430.9|13442.9|13430.9|13444.9|13433.9|13440.9|13429.9|145
1749723600000|2025-06-12 10:20:00|13441.9|13431.9|13439.9|13427.9|13441.9|13431.9|13437.9|13426.9|145
1749723900000|2025-06-12 10:25:00|13438.9|13428.9|13442.9|13430.9|13443.9|13432.9|13437.9|13426.9|173
1749724200000|2025-06-12 10:30:00|13443.9|13431.9|13444.9|13433.9|13446.9|13435.9|13442.9|13430.9|92
1749724500000|2025-06-12 10:35:00|13443.9|13432.9|13446.9|13435.9|13447.9|13436.9|13442.9|13431.9|132
1749724800000|2025-06-12 10:40:00|13447.9|13436.9|13445.9|13433.9|13448.9|13437.9|13444.9|13433.9|321
1749725100000|2025-06-12 10:45:00|13444.9|13434.9|13445.9|13434.9|13446.9|13435.9|13444.9|13433.9|194
1749725400000|2025-06-12 10:50:00|13446.9|13435.9|13450.9|13439.9|13451.9|13440.9|13446.9|13434.9|309
1749725700000|2025-06-12 10:55:00|13451.9|13440.9|13450.9|13439.9|13452.9|13441.9|13450.9|13439.9|173
1749726000000|2025-06-12 11:00:00|13451.9|13440.9|13452.9|13441.9|13453.9|13442.9|13450.9|13439.9|178
1749726300000|2025-06-12 11:05:00|13451.9|13440.9|13454.9|13443.9|13454.9|13443.9|13451.9|13440.9|212
1749726600000|2025-06-12 11:10:00|13453.9|13442.9|13452.9|13441.9|13453.9|13443.9|13452.9|13440.9|112
1749726900000|2025-06-12 11:15:00|13453.9|13440.9|13452.9|13441.9|13453.9|13442.9|13452.9|13440.9|76
1749727200000|2025-06-12 11:20:00|13453.9|13440.9|13453.9|13442.9|13453.9|13442.9|13452.9|13440.9|52
1749727500000|2025-06-12 11:25:00|13454.9|13441.9|13453.9|13442.9|13455.9|13444.9|13452.9|13441.9|111
1749727800000|2025-06-12 11:30:00|13452.9|13441.9|13453.9|13442.9|13453.9|13442.9|13452.9|13441.9|192
1749728100000|2025-06-12 11:35:00|13452.9|13441.9|13451.9|13440.9|13453.9|13442.9|13449.9|13438.9|217
1749728400000|2025-06-12 11:40:00|13452.9|13441.9|13453.9|13442.9|13453.9|13442.9|13451.9|13440.9|41
1749728700000|2025-06-12 11:45:00|13454.9|13443.9|13453.9|13442.9|13454.9|13443.9|13453.9|13441.9|69
1749729000000|2025-06-12 11:50:00|13452.9|13441.9|13452.9|13441.9|13453.9|13442.9|13450.9|13439.9|52
1749729300000|2025-06-12 11:55:00|13453.9|13442.9|13452.9|13441.9|13453.9|13442.9|13452.9|13441.9|39
1749729600000|2025-06-12 12:00:00|13453.9|13442.9|13452.9|13441.9|13453.9|13442.9|13452.9|13441.9|106
1749729900000|2025-06-12 12:05:00|13453.9|13440.9|13451.9|13440.9|13453.9|13440.9|13449.9|13438.9|286
1749730200000|2025-06-12 12:10:00|13450.9|13439.9|13451.9|13440.9|13453.9|13441.9|13450.9|13439.9|328
1749730500000|2025-06-12 12:15:00|13452.9|13441.9|13451.9|13440.9|13453.9|13442.9|13450.9|13439.9|315
1749730800000|2025-06-12 12:20:00|13450.9|13439.9|13454.9|13442.9|13454.9|13443.9|13450.9|13439.9|218
1749731100000|2025-06-12 12:25:00|13453.9|13443.9|13452.9|13439.9|13454.9|13443.9|13450.9|13439.9|164
1749731400000|2025-06-12 12:30:00|13451.9|13440.9|13453.9|13442.9|13456.9|13445.9|13451.9|13440.9|309
1749731700000|2025-06-12 12:35:00|13454.9|13443.9|13464.9|13453.9|13465.9|13453.9|13453.9|13442.9|1537
1749732000000|2025-06-12 12:40:00|13465.9|13454.9|13466.9|13455.9|13466.9|13455.9|13464.9|13453.9|153
1749732300000|2025-06-12 12:45:00|13465.9|13454.9|13467.9|13456.9|13468.9|13457.9|13465.9|13454.9|201
1749732600000|2025-06-12 12:50:00|13466.9|13455.9|13469.9|13457.9|13469.9|13458.9|13466.9|13455.9|224
1749732900000|2025-06-12 12:55:00|13470.9|13458.9|13473.9|13462.9|13477.9|13466.9|13470.9|13458.9|1028
1749733200000|2025-06-12 13:00:00|13474.9|13461.9|13475.9|13464.9|13481.9|13470.9|13472.9|13461.9|1027
1749733500000|2025-06-12 13:05:00|13476.9|13465.9|13476.9|13465.9|13477.9|13466.9|13473.9|13462.9|225
1749733800000|2025-06-12 13:10:00|13477.9|13464.9|13474.9|13463.9|13477.9|13466.9|13474.9|13463.9|169
1749734100000|2025-06-12 13:15:00|13473.9|13462.9|13470.9|13459.9|13473.9|13462.9|13470.9|13459.9|66
1749734400000|2025-06-12 13:20:00|13469.9|13458.9|13473.9|13462.9|13473.9|13462.9|13469.9|13458.9|326
1749734700000|2025-06-12 13:25:00|13472.9|13461.9|13473.9|13462.9|13474.9|13463.9|13471.9|13460.9|104
1749735000000|2025-06-12 13:30:00|13472.9|13461.9|13471.9|13460.9|13472.9|13461.9|13464.9|13453.9|519
1749735300000|2025-06-12 13:35:00|13472.9|13461.9|13478.9|13466.9|13479.9|13468.9|13470.9|13459.9|355
1749735600000|2025-06-12 13:40:00|13479.9|13467.9|13485.9|13474.9|13486.9|13475.9|13479.9|13466.9|388
1749735900000|2025-06-12 13:45:00|13486.9|13475.9|13484.9|13473.9|13488.9|13477.9|13479.9|13468.9|978
1749736200000|2025-06-12 13:50:00|13485.9|13472.9|13483.9|13472.9|13486.9|13475.9|13480.9|13469.9|346
1749736500000|2025-06-12 13:55:00|13482.9|13471.9|13485.9|13474.9|13485.9|13474.9|13477.9|13466.9|271
1749736800000|2025-06-12 14:00:00|13486.9|13475.9|13482.9|13470.9|13487.9|13476.9|13481.9|13470.9|551
1749737100000|2025-06-12 14:05:00|13483.9|13471.9|13486.9|13475.9|13486.9|13475.9|13481.9|13470.9|214
1749737400000|2025-06-12 14:10:00|13487.9|13476.9|13486.9|13475.9|13487.9|13476.9|13484.9|13473.9|144
1749737700000|2025-06-12 14:15:00|13485.9|13474.9|13485.9|13474.9|13486.9|13475.9|13484.9|13473.9|155
1749738000000|2025-06-12 14:20:00|13486.9|13475.9|13487.9|13476.9|13488.9|13477.9|13484.9|13473.9|115
1749738300000|2025-06-12 14:25:00|13488.9|13477.9|13488.9|13477.9|13489.9|13478.9|13486.9|13475.9|414
1749738600000|2025-06-12 14:30:00|13489.9|13478.9|13487.9|13476.9|13490.9|13479.9|13487.9|13475.9|242
1749738900000|2025-06-12 14:35:00|13486.9|13475.9|13488.9|13477.9|13489.9|13478.9|13486.9|13474.9|209
1749739200000|2025-06-12 14:40:00|13489.9|13478.9|13489.9|13478.9|13489.9|13478.9|13488.9|13476.9|74
1749739500000|2025-06-12 14:45:00|13488.9|13477.9|13488.9|13477.9|13489.9|13477.9|13487.9|13476.9|46
1749739800000|2025-06-12 14:50:00|13487.9|13476.9|13488.9|13477.9|13489.9|13478.9|13486.9|13474.9|233
1749740100000|2025-06-12 14:55:00|13489.9|13478.9|13485.9|13474.9|13489.9|13478.9|13484.9|13473.9|126
1749740400000|2025-06-12 15:00:00|13486.9|13475.9|13485.9|13474.9|13486.9|13475.9|13482.9|13471.9|192
1749740700000|2025-06-12 15:05:00|13484.9|13473.9|13485.9|13474.9|13486.9|13475.9|13484.9|13473.9|117
1749741000000|2025-06-12 15:10:00|13484.9|13473.9|13488.9|13477.9|13489.9|13477.9|13483.9|13472.9|275
1749741300000|2025-06-12 15:15:00|13487.9|13476.9|13486.9|13475.9|13488.9|13477.9|13484.9|13473.9|241
1749741600000|2025-06-12 15:20:00|13487.9|13474.9|13482.9|13471.9|13487.9|13475.9|13482.9|13471.9|146
1749741900000|2025-06-12 15:25:00|13481.9|13470.9|13480.9|13469.9|13483.9|13472.9|13479.9|13468.9|168
1749742200000|2025-06-12 15:30:00|13481.9|13470.9|13481.9|13470.9|13481.9|13470.9|13477.9|13466.9|183
1749742500000|2025-06-12 15:35:00|13482.9|13471.9|13482.9|13471.9|13482.9|13471.9|13480.9|13469.9|201
1749742800000|2025-06-12 15:40:00|13481.9|13470.9|13485.9|13474.9|13485.9|13474.9|13481.9|13470.9|110
1749743100000|2025-06-12 15:45:00|13486.9|13475.9|13485.9|13473.9|13487.9|13476.9|13484.9|13473.9|272
1749743400000|2025-06-12 15:50:00|13486.9|13474.9|13488.9|13477.9|13488.9|13477.9|13485.9|13473.9|104
1749743700000|2025-06-12 15:55:00|13487.9|13476.9|13487.9|13476.9|13488.9|13477.9|13486.9|13475.9|65
1749744000000|2025-06-12 16:00:00|13486.9|13475.9|13486.9|13475.9|13488.9|13477.9|13486.9|13475.9|18
1749744300000|2025-06-12 16:05:00|13487.9|13476.9|13489.9|13478.9|13489.9|13478.9|13485.9|13474.9|130
1749744600000|2025-06-12 16:10:00|13490.9|13479.9|13489.9|13478.9|13491.9|13479.9|13488.9|13477.9|151
1749744900000|2025-06-12 16:15:00|13490.9|13479.9|13491.9|13480.9|13491.9|13480.9|13489.9|13478.9|88
1749745200000|2025-06-12 16:20:00|13490.9|13479.9|13489.9|13478.9|13491.9|13480.9|13488.9|13477.9|35
1749745500000|2025-06-12 16:25:00|13488.9|13477.9|13489.9|13478.9|13490.9|13479.9|13488.9|13477.9|99
1749745800000|2025-06-12 16:30:00|13490.9|13479.9|13489.9|13478.9|13490.9|13479.9|13486.9|13474.9|102
1749746100000|2025-06-12 16:35:00|13490.9|13479.9|13490.9|13478.9|13490.9|13479.9|13488.9|13477.9|44
1749746400000|2025-06-12 16:40:00|13489.9|13477.9|13491.9|13480.9|13491.9|13480.9|13489.9|13477.9|56
1749746700000|2025-06-12 16:45:00|13490.9|13479.9|13490.9|13479.9|13490.9|13479.9|13489.9|13478.9|52
1749747000000|2025-06-12 16:50:00|13489.9|13478.9|13490.9|13479.9|13490.9|13479.9|13489.9|13478.9|77
1749747300000|2025-06-12 16:55:00|13491.9|13478.9|13490.9|13479.9|13491.9|13480.9|13489.9|13478.9|53
1749747600000|2025-06-12 17:00:00|13489.9|13478.9|13491.9|13479.9|13492.9|13480.9|13489.9|13478.9|99
1749747900000|2025-06-12 17:05:00|13490.9|13480.9|13489.9|13478.9|13491.9|13480.9|13489.9|13478.9|40
1749748200000|2025-06-12 17:10:00|13490.9|13479.9|13490.9|13479.9|13491.9|13479.9|13489.9|13478.9|145
1749748500000|2025-06-12 17:15:00|13491.9|13478.9|13492.9|13481.9|13492.9|13481.9|13489.9|13478.9|90
1749748800000|2025-06-12 17:20:00|13491.9|13480.9|13489.9|13478.9|13492.9|13481.9|13489.9|13478.9|96
1749749100000|2025-06-12 17:25:00|13490.9|13479.9|13489.9|13478.9|13490.9|13479.9|13488.9|13477.9|64
1749749400000|2025-06-12 17:30:00|13490.9|13479.9|13491.9|13480.9|13492.9|13481.9|13489.9|13479.9|45
1749749700000|2025-06-12 17:35:00|13490.9|13479.9|13491.9|13480.9|13492.9|13481.9|13490.9|13479.9|37
1749750000000|2025-06-12 17:40:00|13492.9|13481.9|13493.9|13482.9|13494.9|13483.9|13492.9|13481.9|77
1749750300000|2025-06-12 17:45:00|13494.9|13483.9|13493.9|13482.9|13494.9|13483.9|13492.9|13481.9|38
1749750600000|2025-06-12 17:50:00|13494.9|13483.9|13493.9|13482.9|13494.9|13483.9|13493.9|13482.9|42
1749750900000|2025-06-12 17:55:00|13492.9|13481.9|13491.9|13480.9|13492.9|13481.9|13490.9|13479.9|113
1749751200000|2025-06-12 18:00:00|13490.9|13479.9|13490.9|13479.9|13491.9|13480.9|13489.9|13478.9|43
1749751500000|2025-06-12 18:05:00|13491.9|13480.9|13490.9|13479.9|13491.9|13480.9|13490.9|13479.9|17
1749751800000|2025-06-12 18:10:00|13491.9|13480.9|13491.9|13480.9|13491.9|13480.9|13490.9|13479.9|15
1749752100000|2025-06-12 18:15:00|13492.9|13479.9|13490.9|13479.9|13492.9|13480.9|13490.9|13479.9|14
1749752400000|2025-06-12 18:20:00|13491.9|13480.9|13490.9|13479.9|13491.9|13480.9|13490.9|13478.9|35
1749752700000|2025-06-12 18:25:00|13489.9|13478.9|13490.9|13479.9|13490.9|13479.9|13488.9|13477.9|45
1749753000000|2025-06-12 18:30:00|13489.9|13478.9|13489.9|13478.9|13489.9|13478.9|13487.9|13476.9|85
1749753300000|2025-06-12 18:35:00|13490.9|13477.9|13490.9|13479.9|13490.9|13479.9|13488.9|13477.9|78
1749753600000|2025-06-12 18:40:00|13491.9|13480.9|13490.4|13480.4|13491.9|13480.9|13489.9|13478.9|105
1749753900000|2025-06-12 18:45:00|13490.9|13480.9|13489.4|13479.4|13490.9|13480.9|13489.4|13479.4|65
1749754200000|2025-06-12 18:50:00|13489.9|13479.9|13489.4|13479.4|13490.4|13480.4|13488.4|13478.4|76
1749754500000|2025-06-12 18:55:00|13488.9|13478.9|13489.4|13479.4|13489.4|13479.4|13487.4|13477.4|110
1749754800000|2025-06-12 19:00:00|||||||||11
1749755100000|2025-06-12 19:05:00|13488.4|13478.4|13488.4|13478.4|13488.4|13478.4|13488.4|13478.4|21
1749755400000|2025-06-12 19:10:00|13489.4|13479.4|13489.4|13479.4|13489.4|13479.4|13489.4|13479.4|15
1749755700000|2025-06-12 19:15:00|||||||||3
1749756300000|2025-06-12 19:25:00|13488.4|13478.4|13485.4|13475.4|13489.4|13479.4|13485.4|13475.4|167
1749756600000|2025-06-12 19:30:00|13484.9|13474.9|13485.4|13475.4|13485.4|13475.4|13484.4|13474.4|34
1749756900000|2025-06-12 19:35:00|||||||||2
1749757200000|2025-06-12 19:40:00|13484.4|13474.4|13484.4|13474.4|13484.4|13474.4|13484.4|13474.4|17
1749757500000|2025-06-12 19:45:00|||||||||22
1749757800000|2025-06-12 19:50:00|13485.4|13475.4|13484.4|13474.4|13485.4|13475.4|13483.4|13473.4|82
1749758100000|2025-06-12 19:55:00|13484.9|13474.9|13487.4|13477.4|13487.4|13477.4|13482.9|13472.9|544
1749758400000|2025-06-12 20:00:00|13486.9|13476.9|13484.9|13474.9|13486.9|13476.9|13483.9|13473.9|173
1749758700000|2025-06-12 20:05:00|13484.4|13474.4|13484.9|13474.9|13484.9|13474.9|13484.4|13474.4|1
1749759000000|2025-06-12 20:10:00|13485.4|13475.4|13484.9|13474.9|13485.4|13475.4|13484.4|13474.4|5
1749759600000|2025-06-12 20:20:00|13484.4|13474.4|13484.4|13474.4|13484.4|13474.4|13484.4|13474.4|0
1749759900000|2025-06-12 20:25:00|13483.4|13473.4|13484.4|13474.4|13484.9|13474.9|13483.4|13473.4|6
1749760200000|2025-06-12 20:30:00|||||||||1
1749760500000|2025-06-12 20:35:00|13484.9|13474.9|13484.4|13474.4|13484.9|13474.9|13484.4|13474.4|3
1749760800000|2025-06-12 20:40:00|13483.9|13473.9|13483.9|13473.9|13483.9|13473.9|13483.9|13473.9|13
1749761100000|2025-06-12 20:45:00|13483.4|13473.4|13483.9|13473.9|13483.9|13473.9|13483.4|13473.4|9
1749761400000|2025-06-12 20:50:00|||||||||1
1749761700000|2025-06-12 20:55:00|13483.4|13473.4|13481.9|13471.9|13483.9|13473.9|13481.9|13471.9|127
1749762000000|2025-06-12 21:00:00|13482.4|13472.4|13482.9|13472.9|13482.9|13472.9|13482.4|13472.4|0
1749762600000|2025-06-12 21:10:00|13483.4|13473.4|13483.9|13473.9|13483.9|13473.9|13483.4|13473.4|0
1749762900000|2025-06-12 21:15:00|13490.4|13466.4|13490.4|13466.4|13490.8|13466.8|13490.1|13466.1|0
1749763200000|2025-06-12 21:20:00|13490.1|13466.1|13489.6|13465.6|13490.1|13466.1|13489.3|13465.3|0
1749763500000|2025-06-12 21:25:00|13490.1|13466.1|13489.9|13465.9|13490.2|13466.2|13489.8|13465.8|0
1749763800000|2025-06-12 21:30:00|13489.8|13465.8|13490.6|13466.6|13490.6|13466.6|13489.8|13465.8|0
1749764100000|2025-06-12 21:35:00|13490.5|13466.5|13491.9|13467.9|13492.1|13468.1|13490.5|13466.5|0
1749764700000|2025-06-12 21:45:00|13491.8|13467.8|13492.3|13468.3|13492.8|13468.8|13491.8|13467.8|0
1749765000000|2025-06-12 21:50:00|13492.4|13468.4|13492.1|13468.1|13492.5|13468.5|13491.9|13467.9|0
1749765300000|2025-06-12 21:55:00|13492.2|13468.2|13492.2|13468.2|13492.5|13468.5|13492.2|13468.2|0
1749765600000|2025-06-12 22:00:00|13491.9|13467.9|13486|13462|13491.9|13467.9|13484.6|13460.6|0
1749765900000|2025-06-12 22:05:00|13486.1|13462.1|13484.6|13460.6|13487|13463|13483.5|13459.5|0
1749766200000|2025-06-12 22:10:00|13484.7|13460.7|13486.7|13462.7|13486.8|13462.8|13484.6|13460.6|0
1749766500000|2025-06-12 22:15:00|13486.4|13462.4|13484|13460|13486.4|13462.4|13483.7|13459.7|0
1749766800000|2025-06-12 22:20:00|13484.1|13460.1|13484|13460|13484.9|13460.9|13483.4|13459.4|0
1749767100000|2025-06-12 22:25:00|13483.5|13459.5|13482.3|13458.3|13483.7|13459.7|13481.4|13457.4|0
1749767400000|2025-06-12 22:30:00|13482.1|13458.1|13480.5|13456.5|13482.1|13458.1|13477.5|13453.5|0
1749767700000|2025-06-12 22:35:00|13480.4|13456.4|13479.8|13455.8|13480.9|13456.9|13479|13455|0
1749768000000|2025-06-12 22:40:00|13479.9|13455.9|13480|13456|13480.1|13456.1|13479|13455|0
1749768300000|2025-06-12 22:45:00|13479.8|13455.8|13482.4|13458.4|13483.4|13459.4|13479.8|13455.8|0
1749768600000|2025-06-12 22:50:00|13482.7|13458.7|13481.9|13457.9|13483|13459|13481.9|13457.9|0
1749768900000|2025-06-12 22:55:00|13481.8|13457.8|13482.9|13458.9|13483.9|13459.9|13481.8|13457.8|0
1749769200000|2025-06-12 23:00:00|13482.7|13458.7|13482|13458|13483.1|13459.1|13481.5|13457.5|0
1749769500000|2025-06-12 23:05:00|13482.1|13458.1|13482.9|13458.9|13484.1|13460.1|13481.7|13457.7|0
1749769800000|2025-06-12 23:10:00|13482.7|13458.7|13482.9|13458.9|13483.1|13459.1|13482|13458|0
1749770100000|2025-06-12 23:15:00|13483|13459|13482|13458|13483.7|13459.7|13482|13458|0
1749770400000|2025-06-12 23:20:00|13481.9|13457.9|13483.1|13459.1|13483.4|13459.4|13481.8|13457.8|0
1749770700000|2025-06-12 23:25:00|13483.3|13459.3|13482.8|13458.8|13483.5|13459.5|13482.1|13458.1|0
1749771000000|2025-06-12 23:30:00|13482.6|13458.6|13481.9|13457.9|13482.8|13458.8|13481|13457|0
1749771300000|2025-06-12 23:35:00|13482|13458|13482.1|13458.1|13482.5|13458.5|13480.3|13456.3|0
1749771600000|2025-06-12 23:40:00|13482|13458|13480.3|13456.3|13483.3|13459.3|13477.1|13453.1|0
1749771900000|2025-06-12 23:45:00|13480.1|13456.1|13480|13456|13481.4|13457.4|13478.1|13454.1|0
1749772200000|2025-06-12 23:50:00|13480.1|13456.1|13479.1|13455.1|13481.2|13457.2|13478.2|13454.2|0
1749772500000|2025-06-12 23:55:00|13479.3|13455.3|13458.2|13434.2|13479.4|13455.4|13458|13434|0
1749772800000|2025-06-13 00:00:00|13458.1|13434.1|13425.3|13401.3|13458.1|13434.1|13420.8|13396.8|0
1749773100000|2025-06-13 00:05:00|13425.4|13401.4|13448.1|13424.1|13449.4|13425.4|13405.2|13381.2|0
1749773400000|2025-06-13 00:10:00|13448|13424|13456.5|13432.5|13462.2|13438.2|13441.4|13417.4|0
1749773700000|2025-06-13 00:15:00|13456.9|13432.9|13432.9|13408.9|13457.6|13433.6|13428.6|13404.6|0
1749774000000|2025-06-13 00:20:00|13433.1|13409.1|13424.9|13400.9|13435.3|13411.3|13418.5|13394.5|0
1749774300000|2025-06-13 00:25:00|13424.8|13400.8|13424.1|13400.1|13431.4|13407.4|13422.6|13398.6|0
1749774600000|2025-06-13 00:30:00|13424|13400|13416.6|13392.6|13428.9|13404.9|13409.8|13385.8|0
1749774900000|2025-06-13 00:35:00|13416.4|13392.4|13416.5|13392.5|13422.7|13398.7|13410.6|13386.6|0
1749775200000|2025-06-13 00:40:00|13417.5|13393.5|13421.3|13397.3|13426.1|13402.1|13413.2|13389.2|0
1749775500000|2025-06-13 00:45:00|13421.4|13397.4|13439.2|13415.2|13444.9|13420.9|13420.3|13396.3|0
1749775800000|2025-06-13 00:50:00|13438.8|13414.8|13416.9|13392.9|13439.5|13415.5|13415.6|13391.6|0
1749776100000|2025-06-13 00:55:00|13417|13393|13436.6|13412.6|13439.2|13415.2|13416.8|13392.8|0
1749776400000|2025-06-13 01:00:00|13439.9|13429.9|13433.9|13423.9|13446.9|13436.9|13426.9|13416.9|4348
1749776700000|2025-06-13 01:05:00|13432.9|13422.9|13451.9|13441.9|13453.9|13443.9|13432.9|13422.9|1632
1749777000000|2025-06-13 01:10:00|13453.9|13443.9|13438.9|13428.9|13453.9|13443.9|13438.9|13428.9|1005
1749777300000|2025-06-13 01:15:00|13439.9|13429.9|13423.9|13413.9|13442.9|13432.9|13416.9|13406.9|3174
1749777600000|2025-06-13 01:20:00|13424.9|13414.9|13463.9|13453.9|13471.9|13461.9|13423.9|13413.9|3502
1749777900000|2025-06-13 01:25:00|13462.9|13452.9|13455.9|13445.9|13464.9|13454.9|13449.9|13439.9|2949
1749778200000|2025-06-13 01:30:00|13462.9|13452.9|13436.9|13426.9|13464.9|13454.9|13416.9|13406.9|16117
1749778500000|2025-06-13 01:35:00|13435.9|13425.9|13427.9|13417.9|13437.9|13427.9|13413.9|13403.9|8628
1749778800000|2025-06-13 01:40:00|13428.9|13418.9|13461.9|13451.9|13471.9|13461.9|13425.9|13415.9|6203
1749779100000|2025-06-13 01:45:00|13462.9|13452.9|13462.9|13452.9|13468.9|13458.9|13447.9|13437.9|4247
1749779400000|2025-06-13 01:50:00|13463.9|13453.9|13461.9|13451.9|13475.9|13465.9|13457.9|13447.9|7100
1749779700000|2025-06-13 01:55:00|13459.9|13449.9|13423.9|13413.9|13463.9|13453.9|13423.9|13413.9|6870
1749780000000|2025-06-13 02:00:00|13422.9|13412.9|13391.9|13381.9|13426.9|13416.9|13391.9|13381.9|8309
1749780300000|2025-06-13 02:05:00|13392.9|13382.9|13402.9|13392.9|13402.9|13392.9|13374.9|13364.9|11019
1749780600000|2025-06-13 02:10:00|13400.9|13390.9|13411.9|13401.9|13411.9|13401.9|13387.9|13377.9|4504
1749780900000|2025-06-13 02:15:00|13410.9|13400.9|13426.9|13416.9|13433.9|13423.9|13402.9|13392.9|6973
1749781200000|2025-06-13 02:20:00|13425.9|13415.9|13407.9|13397.9|13431.9|13421.9|13400.9|13390.9|5608
1749781500000|2025-06-13 02:25:00|13406.9|13396.9|13389.9|13379.9|13406.9|13396.9|13386.9|13376.9|3661
1749781800000|2025-06-13 02:30:00|13391.9|13381.9|13395.9|13385.9|13402.9|13392.9|13383.9|13373.9|4901
1749782100000|2025-06-13 02:35:00|13394.9|13384.9|13413.9|13403.9|13421.9|13411.9|13388.9|13378.9|10194
1749782400000|2025-06-13 02:40:00|13414.9|13404.9|13398.9|13388.9|13428.9|13418.9|13397.9|13387.9|5396
1749782700000|2025-06-13 02:45:00|13400.9|13390.9|13400.9|13390.9|13407.9|13397.9|13383.9|13373.9|6755
1749783000000|2025-06-13 02:50:00|13399.9|13389.9|13389.9|13379.9|13400.9|13390.9|13381.9|13371.9|4423
1749783300000|2025-06-13 02:55:00|13388.9|13378.9|13367.9|13357.9|13391.9|13381.9|13364.9|13354.9|7089
1749783600000|2025-06-13 03:00:00|13366.9|13356.9|13355.9|13345.9|13374.9|13364.9|13353.9|13343.9|5921
1749783900000|2025-06-13 03:05:00|13354.9|13344.9|13386.9|13376.9|13391.9|13381.9|13351.9|13341.9|6522
1749784200000|2025-06-13 03:10:00|13385.9|13375.9|13384.9|13374.9|13389.9|13379.9|13376.9|13366.9|2796
1749784500000|2025-06-13 03:15:00|13385.9|13375.9|13390.9|13380.9|13393.9|13383.9|13383.9|13373.9|2745
1749784800000|2025-06-13 03:20:00|13389.9|13379.9|13387.9|13377.9|13394.9|13384.9|13385.9|13375.9|2649
1749785100000|2025-06-13 03:25:00|13388.9|13378.9|13401.9|13391.9|13406.9|13396.9|13388.9|13378.9|5899
1749785400000|2025-06-13 03:30:00|13402.9|13392.9|13399.9|13389.9|13407.9|13397.9|13396.9|13386.9|626
1749785700000|2025-06-13 03:35:00|13398.9|13388.9|13404.9|13394.9|13404.9|13394.9|13393.9|13383.9|518
1749786000000|2025-06-13 03:40:00|13403.9|13393.9|13397.9|13387.9|13405.9|13395.9|13395.9|13385.9|496
1749786300000|2025-06-13 03:45:00|13398.9|13388.9|13398.9|13388.9|13398.9|13388.9|13395.9|13385.9|550
1749786600000|2025-06-13 03:50:00|13397.9|13387.9|13399.9|13389.9|13401.9|13391.9|13396.9|13386.9|404
1749786900000|2025-06-13 03:55:00|13398.9|13388.9|13398.9|13388.9|13398.9|13388.9|13396.9|13386.9|342
1749787200000|2025-06-13 04:00:00|13399.9|13389.9|13401.9|13391.9|13401.9|13391.9|13394.9|13384.9|374
1749787500000|2025-06-13 04:05:00|13400.9|13390.9|13399.9|13389.9|13401.9|13391.9|13398.9|13388.9|279
1749787800000|2025-06-13 04:10:00|13400.9|13390.9|13397.9|13387.9|13400.9|13390.9|13395.9|13385.9|335
1749788100000|2025-06-13 04:15:00|13396.9|13386.9|13401.9|13391.9|13401.9|13391.9|13394.9|13384.9|661
1749788400000|2025-06-13 04:20:00|13400.9|13390.9|13399.9|13389.9|13400.9|13390.9|13399.9|13389.9|140
1749788700000|2025-06-13 04:25:00|13400.9|13390.9|13398.9|13388.9|13400.9|13390.9|13398.9|13388.9|230
1749789000000|2025-06-13 04:30:00|13399.9|13389.9|13399.9|13389.9|13402.9|13392.9|13398.9|13388.9|273
1749789300000|2025-06-13 04:35:00|13400.9|13390.9|13398.9|13388.9|13400.9|13390.9|13397.9|13387.9|219
1749789600000|2025-06-13 04:40:00|13399.9|13389.9|13400.9|13390.9|13400.9|13390.9|13397.9|13387.9|369
1749789900000|2025-06-13 04:45:00|13401.9|13391.9|13408.9|13398.9|13409.9|13399.9|13401.9|13391.9|630
1749790200000|2025-06-13 04:50:00|13407.9|13397.9|13406.9|13396.9|13407.9|13397.9|13403.9|13393.9|308
1749790500000|2025-06-13 04:55:00|13407.9|13397.9|13406.9|13396.9|13407.9|13397.9|13404.9|13394.9|589
1749790800000|2025-06-13 05:00:00|13405.9|13395.9|13370.9|13360.9|13405.9|13395.9|13356.9|13346.9|6869
1749791100000|2025-06-13 05:05:00|13369.9|13359.9|13386.9|13376.9|13394.9|13384.9|13365.9|13355.9|4365
1749791400000|2025-06-13 05:10:00|13387.9|13377.9|13389.9|13379.9|13397.9|13387.9|13382.9|13372.9|3224
1749791700000|2025-06-13 05:15:00|13388.9|13378.9|13381.9|13371.9|13390.9|13380.9|13375.9|13365.9|3523
1749792000000|2025-06-13 05:20:00|13380.9|13370.9|13380.9|13370.9|13385.9|13375.9|13375.9|13365.9|3394
1749792300000|2025-06-13 05:25:00|13379.9|13369.9|13381.9|13371.9|13383.9|13373.9|13376.9|13366.9|3804
1749792600000|2025-06-13 05:30:00|13382.9|13372.9|13386.9|13376.9|13389.9|13379.9|13379.9|13369.9|5346
1749792900000|2025-06-13 05:35:00|13385.9|13375.9|13371.9|13361.9|13389.9|13379.9|13371.9|13361.9|4895
1749793200000|2025-06-13 05:40:00|13372.9|13362.9|13378.9|13368.9|13379.9|13369.9|13370.9|13360.9|3253
1749793500000|2025-06-13 05:45:00|13377.9|13367.9|13387.9|13377.9|13391.9|13381.9|13377.9|13367.9|3751
1749793800000|2025-06-13 05:50:00|13386.9|13376.9|13392.9|13382.9|13401.9|13391.9|13385.9|13375.9|6029
1749794100000|2025-06-13 05:55:00|13394.9|13384.9|13396.9|13386.9|13397.9|13387.9|13388.9|13378.9|3445
1749794400000|2025-06-13 06:00:00|13398.9|13388.9|13395.9|13385.9|13410.9|13400.9|13395.9|13385.9|4959
1749794700000|2025-06-13 06:05:00|13394.9|13384.9|13391.9|13381.9|13401.9|13391.9|13388.9|13378.9|4404
1749795000000|2025-06-13 06:10:00|13392.9|13382.9|13392.9|13382.9|13395.9|13385.9|13385.9|13375.9|4272
1749795300000|2025-06-13 06:15:00|13391.9|13381.9|13392.9|13382.9|13396.9|13386.9|13383.9|13373.9|3902
1749795600000|2025-06-13 06:20:00|13393.9|13383.9|13395.9|13385.9|13397.9|13387.9|13391.9|13381.9|2974
1749795900000|2025-06-13 06:25:00|13396.9|13386.9|13389.9|13379.9|13405.9|13395.9|13388.9|13378.9|3701
1749796200000|2025-06-13 06:30:00|13390.9|13380.9|13395.9|13385.9|13398.9|13388.9|13389.9|13379.9|4471
1749796500000|2025-06-13 06:35:00|13394.9|13384.9|13395.9|13385.9|13395.9|13385.9|13385.9|13375.9|4391
1749796800000|2025-06-13 06:40:00|13394.9|13384.9|13384.9|13374.9|13396.9|13386.9|13384.9|13374.9|4528
1749797100000|2025-06-13 06:45:00|13385.9|13375.9|13376.9|13366.9|13386.9|13376.9|13376.9|13366.9|5999
1749797400000|2025-06-13 06:50:00|13377.9|13367.9|13373.9|13363.9|13378.9|13368.9|13363.9|13353.9|8321
1749797700000|2025-06-13 06:55:00|13374.9|13364.9|13394.9|13384.9|13394.9|13384.9|13373.9|13363.9|9937
1749798000000|2025-06-13 07:00:00|13397.9|13383.9|13393.9|13382.9|13401.9|13390.9|13386.9|13375.9|5456
1749798300000|2025-06-13 07:05:00|13392.9|13381.9|13393.9|13382.9|13395.9|13384.9|13384.9|13373.9|1029
1749798600000|2025-06-13 07:10:00|13394.9|13383.9|13396.9|13385.9|13399.9|13388.9|13391.9|13380.9|1288
1749798900000|2025-06-13 07:15:00|13395.9|13384.9|13396.9|13385.9|13400.9|13389.9|13393.9|13382.9|1265
1749799200000|2025-06-13 07:20:00|13395.9|13384.9|13387.9|13376.9|13395.9|13384.9|13387.9|13376.9|909
1749799500000|2025-06-13 07:25:00|13388.9|13377.9|13387.9|13376.9|13392.9|13381.9|13386.9|13375.9|1055
1749799800000|2025-06-13 07:30:00|13388.9|13377.9|13387.9|13376.9|13388.9|13377.9|13384.9|13373.9|931
1749800100000|2025-06-13 07:35:00|13388.9|13377.9|13387.9|13376.9|13390.9|13379.9|13387.9|13376.9|680
1749800400000|2025-06-13 07:40:00|13386.9|13375.9|13390.9|13379.9|13390.9|13379.9|13385.9|13374.9|579
1749800700000|2025-06-13 07:45:00|13389.9|13378.9|13381.9|13370.9|13389.9|13378.9|13381.9|13370.9|991
1749801000000|2025-06-13 07:50:00|13382.9|13371.9|13391.9|13380.9|13393.9|13381.9|13381.9|13371.9|735
1749801300000|2025-06-13 07:55:00|13390.9|13379.9|13392.9|13381.9|13392.9|13381.9|13387.9|13375.9|915
1749801600000|2025-06-13 08:00:00|13391.9|13380.9|13400.9|13389.9|13404.9|13393.9|13391.9|13380.9|1563
1749801900000|2025-06-13 08:05:00|13398.9|13387.9|13406.9|13395.9|13409.9|13398.9|13398.9|13387.9|1376
1749802200000|2025-06-13 08:10:00|13405.9|13394.9|13405.9|13394.9|13407.9|13396.9|13403.9|13392.9|632
1749802500000|2025-06-13 08:15:00|13406.9|13395.9|13409.9|13398.9|13410.9|13399.9|13403.9|13392.9|701
1749802800000|2025-06-13 08:20:00|13410.9|13399.9|13409.9|13398.9|13410.9|13399.9|13405.9|13393.9|776
1749803100000|2025-06-13 08:25:00|13408.9|13397.9|13407.9|13394.9|13409.9|13398.9|13405.9|13393.9|589
1749803400000|2025-06-13 08:30:00|13414|13390|13411.9|13387.9|13414.7|13390.7|13411.5|13387.5|0
1749803700000|2025-06-13 08:35:00|13412.1|13388.1|13409.6|13385.6|13413.3|13389.3|13407.7|13383.7|270
1749804000000|2025-06-13 08:40:00|13409.3|13385.3|13407.3|13383.3|13410.5|13386.5|13406.4|13382.4|0
1749804300000|2025-06-13 08:45:00|13407.4|13383.4|13406.1|13382.1|13408.1|13384.1|13401.3|13377.3|123
1749804600000|2025-06-13 08:50:00|13406.4|13382.4|13410.8|13386.8|13413|13389|13406.2|13382.2|498
1749804900000|2025-06-13 08:55:00|13410.9|13386.9|13407.5|13383.5|13412.8|13388.8|13406.5|13382.5|567
1749805200000|2025-06-13 09:00:00|13407.6|13383.6|13411.9|13400.9|13418.9|13406.9|13405.9|13382.8|1040
1749805500000|2025-06-13 09:05:00|13410.9|13399.9|13408.9|13396.9|13410.9|13400.9|13406.9|13395.9|200
1749805800000|2025-06-13 09:10:00|13407.9|13395.9|13411.9|13400.9|13412.9|13401.9|13407.9|13395.9|438
1749806100000|2025-06-13 09:15:00|13410.9|13399.9|13405.9|13393.9|13411.9|13399.9|13404.9|13393.9|648
1749806400000|2025-06-13 09:20:00|13404.9|13394.9|13407.9|13396.9|13408.9|13397.9|13401.9|13389.9|724
1749806700000|2025-06-13 09:25:00|13408.9|13397.9|13407.9|13396.9|13409.9|13398.9|13405.9|13394.9|281
1749807000000|2025-06-13 09:30:00|13406.9|13395.9|13407.9|13395.9|13408.9|13396.9|13405.9|13394.9|200
1749807300000|2025-06-13 09:35:00|13408.9|13396.9|13404.9|13393.9|13408.9|13397.9|13404.9|13393.9|185
1749807600000|2025-06-13 09:40:00|13403.9|13392.9|13402.9|13391.9|13404.9|13392.9|13400.9|13389.9|219
1749807900000|2025-06-13 09:45:00|13401.9|13390.9|13399.9|13388.9|13401.9|13391.9|13398.9|13387.9|151
1749808200000|2025-06-13 09:50:00|13398.9|13387.9|13400.9|13389.9|13402.9|13390.9|13398.9|13387.9|159
1749808500000|2025-06-13 09:55:00|13401.9|13390.9|13403.9|13392.9|13404.9|13393.9|13401.9|13390.9|164
1749808800000|2025-06-13 10:00:00|13404.9|13393.9|13406.9|13395.9|13406.9|13395.9|13403.9|13392.9|299
1749809100000|2025-06-13 10:05:00|13405.9|13394.9|13403.9|13392.9|13406.9|13394.9|13402.9|13391.9|150
1749809400000|2025-06-13 10:10:00|13404.9|13391.9|13404.9|13393.9|13405.9|13394.9|13403.9|13391.9|249
1749809700000|2025-06-13 10:15:00|13403.9|13392.9|13399.9|13388.9|13404.9|13392.9|13397.9|13386.9|541
1749810000000|2025-06-13 10:20:00|13400.9|13387.9|13400.9|13389.9|13401.9|13390.9|13397.9|13386.9|304
1749810300000|2025-06-13 10:25:00|13399.9|13388.9|13404.9|13392.9|13404.9|13393.9|13399.9|13388.9|356
1749810600000|2025-06-13 10:30:00|13403.9|13393.9|13402.9|13391.9|13405.9|13394.9|13402.9|13391.9|197
1749810900000|2025-06-13 10:35:00|13403.9|13392.9|13401.9|13390.9|13404.9|13392.9|13400.9|13389.9|155
1749811200000|2025-06-13 10:40:00|13402.9|13391.9|13401.9|13390.9|13403.9|13392.9|13401.9|13390.9|266
1749811500000|2025-06-13 10:45:00|13402.9|13391.9|13399.9|13388.9|13403.9|13391.9|13398.9|13387.9|216
1749811800000|2025-06-13 10:50:00|13398.9|13387.9|13397.9|13386.9|13399.9|13388.9|13397.9|13386.9|327
1749812100000|2025-06-13 10:55:00|13398.9|13385.9|13396.9|13385.9|13398.9|13386.9|13396.9|13385.9|144
1749812400000|2025-06-13 11:00:00|13397.9|13386.9|13407.9|13396.9|13407.9|13396.9|13397.9|13386.9|717
1749812700000|2025-06-13 11:05:00|13408.9|13395.9|13408.9|13397.9|13409.9|13398.9|13407.9|13395.9|112
1749813000000|2025-06-13 11:10:00|13409.9|13396.9|13406.9|13394.9|13410.9|13399.9|13405.9|13394.9|251
1749813300000|2025-06-13 11:15:00|13405.9|13395.9|13404.9|13393.9|13406.9|13395.9|13403.9|13392.9|44
1749813600000|2025-06-13 11:20:00|13403.9|13392.9|13403.9|13392.9|13404.9|13393.9|13402.9|13391.9|86
1749813900000|2025-06-13 11:25:00|13402.9|13391.9|13403.9|13392.9|13404.9|13392.9|13402.9|13391.9|81
1749814200000|2025-06-13 11:30:00|13404.9|13393.9|13403.9|13392.9|13404.9|13393.9|13401.9|13390.9|81
1749814500000|2025-06-13 11:35:00|13404.9|13393.9|13404.9|13393.9|13405.9|13394.9|13403.9|13392.9|10
1749814800000|2025-06-13 11:40:00|13405.9|13394.9|13405.9|13394.9|13405.9|13394.9|13404.9|13394.9|7
1749815100000|2025-06-13 11:45:00|13406.9|13395.9|13406.9|13395.9|13407.9|13396.9|13405.9|13394.9|129
1749815400000|2025-06-13 11:50:00|13405.9|13394.9|13406.9|13395.9|13408.9|13397.9|13405.9|13394.9|150
1749815700000|2025-06-13 11:55:00|13407.9|13396.9|13406.9|13395.9|13407.9|13396.9|13406.9|13395.9|36
1749816000000|2025-06-13 12:00:00|13407.9|13396.9|13404.9|13393.9|13407.9|13396.9|13403.9|13392.9|52
1749816300000|2025-06-13 12:05:00|13403.9|13392.9|13405.9|13393.9|13405.9|13394.9|13403.9|13392.9|19
1749816600000|2025-06-13 12:10:00|13404.9|13394.9|13404.9|13393.9|13405.9|13394.9|13403.9|13392.9|32
1749816900000|2025-06-13 12:15:00|13405.9|13394.9|13405.9|13394.9|13406.9|13395.9|13404.9|13393.9|68
1749817200000|2025-06-13 12:20:00|13406.9|13395.9|13406.9|13395.9|13407.9|13396.9|13404.9|13393.9|105
1749817500000|2025-06-13 12:25:00|13407.9|13396.9|13407.9|13396.9|13407.9|13396.9|13406.9|13395.9|17
1749817800000|2025-06-13 12:30:00|13406.9|13395.9|13405.9|13394.9|13407.9|13396.9|13404.9|13393.9|97
1749818100000|2025-06-13 12:35:00|13406.9|13395.9|13405.9|13393.9|13407.9|13396.9|13404.9|13393.9|53
1749818400000|2025-06-13 12:40:00|13404.9|13394.9|13402.9|13391.9|13405.9|13394.9|13402.9|13391.9|45
1749818700000|2025-06-13 12:45:00|13403.9|13392.9|13402.9|13390.9|13403.9|13392.9|13401.9|13390.9|66
1749819000000|2025-06-13 12:50:00|13401.9|13391.9|13402.9|13391.9|13402.9|13391.9|13401.9|13391.9|13
1749819300000|2025-06-13 12:55:00|13403.9|13392.9|13403.9|13392.9|13404.9|13392.9|13403.9|13392.9|41
1749819600000|2025-06-13 13:00:00|13402.9|13391.9|13402.9|13391.9|13403.9|13392.9|13401.9|13390.9|36
1749819900000|2025-06-13 13:05:00|13401.9|13390.9|13400.9|13389.9|13402.9|13390.9|13400.9|13389.9|55
1749820200000|2025-06-13 13:10:00|13399.9|13388.9|13397.9|13386.9|13400.9|13389.9|13397.9|13386.9|85
1749820500000|2025-06-13 13:15:00|13396.9|13385.9|13397.9|13386.9|13398.9|13386.9|13395.9|13384.9|132
1749820800000|2025-06-13 13:20:00|13396.9|13385.9|13396.9|13385.9|13397.9|13386.9|13394.9|13383.9|119
1749821100000|2025-06-13 13:25:00|13395.9|13384.9|13395.9|13384.9|13398.9|13387.9|13395.9|13384.9|128
1749821400000|2025-06-13 13:30:00|13396.9|13383.9|13403.9|13392.9|13406.9|13395.9|13390.9|13379.9|1455
1749821700000|2025-06-13 13:35:00|13404.9|13393.9|13410.9|13399.9|13412.9|13401.9|13403.9|13392.9|591
1749822000000|2025-06-13 13:40:00|13409.9|13398.9|13408.9|13397.9|13410.9|13399.9|13406.9|13395.9|219
1749822300000|2025-06-13 13:45:00|13407.9|13396.9|13408.9|13397.9|13408.9|13397.9|13405.9|13394.9|222
1749822600000|2025-06-13 13:50:00|13407.9|13396.9|13400.9|13389.9|13410.9|13399.9|13399.9|13388.9|279
1749822900000|2025-06-13 13:55:00|13399.9|13388.9|13400.9|13389.9|13403.9|13392.9|13399.9|13388.9|121
1749823200000|2025-06-13 14:00:00|13402.9|13391.9|13403.9|13392.9|13404.9|13393.9|13400.9|13389.9|238
1749823500000|2025-06-13 14:05:00|13404.9|13393.9|13405.9|13394.9|13406.9|13395.9|13403.9|13392.9|170
1749823800000|2025-06-13 14:10:00|13406.9|13395.9|13404.9|13393.9|13406.9|13395.9|13401.9|13390.9|215
1749824100000|2025-06-13 14:15:00|13403.9|13392.9|13404.9|13393.9|13407.9|13396.9|13402.9|13391.9|258
1749824400000|2025-06-13 14:20:00|13403.9|13392.9|13402.9|13391.9|13404.9|13393.9|13400.9|13389.9|193
1749824700000|2025-06-13 14:25:00|13401.9|13390.9|13401.9|13390.9|13403.9|13392.9|13400.9|13389.9|279
1749825000000|2025-06-13 14:30:00|13402.9|13391.9|13399.9|13388.9|13403.9|13392.9|13399.9|13388.9|235
1749825300000|2025-06-13 14:35:00|13400.9|13387.9|13408.9|13397.9|13408.9|13397.9|13400.9|13387.9|352
1749825600000|2025-06-13 14:40:00|13407.9|13396.9|13405.9|13394.9|13408.9|13397.9|13405.9|13394.9|183
1749825900000|2025-06-13 14:45:00|13406.9|13395.9|13404.9|13392.9|13407.9|13396.9|13401.9|13390.9|227
1749826200000|2025-06-13 14:50:00|13403.9|13393.9|13408.9|13397.9|13409.9|13398.9|13403.9|13391.9|373
1749826500000|2025-06-13 14:55:00|13407.9|13396.9|13410.9|13399.9|13410.9|13399.9|13407.9|13396.9|344
1749826800000|2025-06-13 15:00:00|13409.9|13398.9|13407.9|13396.9|13410.9|13399.9|13406.9|13395.9|194
1749827100000|2025-06-13 15:05:00|13408.9|13397.9|13410.9|13399.9|13411.9|13400.9|13407.9|13396.9|403
1749827400000|2025-06-13 15:10:00|13409.9|13398.9|13410.9|13399.9|13410.9|13399.9|13407.9|13396.9|253
1749827700000|2025-06-13 15:15:00|13411.9|13398.9|13410.9|13399.9|13411.9|13399.9|13408.9|13397.9|162
1749828000000|2025-06-13 15:20:00|13409.9|13398.9|13413.9|13402.9|13414.9|13403.9|13409.9|13398.9|368
1749828300000|2025-06-13 15:25:00|13412.9|13401.9|13411.9|13400.9|13413.9|13402.9|13410.9|13399.9|192
1749828600000|2025-06-13 15:30:00|13412.9|13399.9|13412.9|13401.9|13413.9|13402.9|13411.9|13399.9|142
1749828900000|2025-06-13 15:35:00|13411.9|13400.9|13412.9|13401.9|13414.9|13403.9|13411.9|13400.9|138
1749829200000|2025-06-13 15:40:00|13411.9|13400.9|13413.9|13402.9|13414.9|13403.9|13411.9|13400.9|117
1749829500000|2025-06-13 15:45:00|13414.9|13403.9|13412.9|13401.9|13414.9|13403.9|13412.9|13401.9|61
1749829800000|2025-06-13 15:50:00|13411.9|13400.9|13410.9|13399.9|13412.9|13401.9|13410.9|13399.9|202
1749830100000|2025-06-13 15:55:00|13411.9|13398.9|13411.9|13399.9|13411.9|13400.9|13409.9|13398.9|89
1749830400000|2025-06-13 16:00:00|13410.9|13400.9|13409.9|13398.9|13411.9|13400.9|13409.9|13398.9|80
1749830700000|2025-06-13 16:05:00|13410.9|13399.9|13410.9|13399.9|13411.9|13399.9|13409.9|13398.9|45
1749831000000|2025-06-13 16:10:00|13411.9|13400.9|13410.9|13399.9|13412.9|13400.9|13410.9|13399.9|38
1749831300000|2025-06-13 16:15:00|13409.9|13398.9|13410.9|13399.9|13411.9|13400.9|13409.9|13398.9|34
1749831600000|2025-06-13 16:20:00|13409.9|13398.9|13411.9|13400.9|13411.9|13400.9|13409.9|13398.9|63
1749831900000|2025-06-13 16:25:00|13410.9|13399.9|13408.9|13397.9|13411.9|13399.9|13408.9|13397.9|83
1749832200000|2025-06-13 16:30:00|13409.9|13398.9|13408.9|13397.9|13409.9|13398.9|13407.9|13396.9|94
1749832500000|2025-06-13 16:35:00|13409.9|13396.9|13407.9|13396.9|13409.9|13397.9|13407.9|13396.9|67
1749832800000|2025-06-13 16:40:00|13408.9|13395.9|13407.9|13396.9|13408.9|13396.9|13406.9|13395.9|54
1749833100000|2025-06-13 16:45:00|13406.9|13395.9|13404.9|13393.9|13407.9|13396.9|13404.9|13393.9|113
1749833400000|2025-06-13 16:50:00|13405.9|13394.9|13406.9|13395.9|13407.9|13395.9|13404.9|13393.9|69
1749833700000|2025-06-13 16:55:00|13407.9|13396.9|13407.9|13396.9|13408.9|13397.9|13407.9|13396.9|75
1749834000000|2025-06-13 17:00:00|13408.9|13397.9|13406.9|13395.9|13408.9|13397.9|13406.9|13394.9|130
1749834300000|2025-06-13 17:05:00|13407.9|13396.9|13406.9|13395.9|13407.9|13396.9|13405.9|13394.9|52
1749834600000|2025-06-13 17:10:00|13405.9|13394.9|13403.9|13392.9|13406.9|13395.9|13403.9|13392.9|161
1749834900000|2025-06-13 17:15:00|13402.9|13391.9|13399.9|13388.9|13402.9|13391.9|13399.9|13388.9|177
1749835200000|2025-06-13 17:20:00|13400.9|13389.9|13400.9|13389.9|13403.9|13391.9|13399.9|13388.9|241
1749835500000|2025-06-13 17:25:00|13401.9|13390.9|13397.9|13386.9|13401.9|13390.9|13397.9|13385.9|135
1749835800000|2025-06-13 17:30:00|13398.9|13387.9|13397.9|13385.9|13398.9|13387.9|13396.9|13384.9|262
1749836100000|2025-06-13 17:35:00|13396.9|13384.9|13396.9|13384.9|13396.9|13385.9|13393.9|13382.9|302
1749836400000|2025-06-13 17:40:00|13395.9|13383.9|13395.9|13384.9|13396.9|13385.9|13393.9|13382.9|173
1749836700000|2025-06-13 17:45:00|13396.9|13385.9|13394.9|13383.9|13396.9|13385.9|13394.9|13383.9|143
1749837000000|2025-06-13 17:50:00|13395.9|13384.9|13395.9|13384.9|13396.9|13385.9|13394.9|13383.9|141
1749837300000|2025-06-13 17:55:00|13394.9|13383.9|13395.9|13384.9|13396.9|13385.9|13394.9|13383.9|118
1749837600000|2025-06-13 18:00:00|13394.9|13383.9|13392.9|13381.9|13397.9|13386.9|13392.9|13381.9|316
1749837900000|2025-06-13 18:05:00|13393.9|13382.9|13393.9|13382.9|13394.9|13383.9|13392.9|13381.9|111
1749838200000|2025-06-13 18:10:00|13394.9|13383.9|13391.9|13380.9|13394.9|13383.9|13391.9|13380.9|119
1749838500000|2025-06-13 18:15:00|13392.9|13381.9|13390.9|13379.9|13392.9|13381.9|13388.9|13377.9|428
1749838800000|2025-06-13 18:20:00|13391.9|13380.9|13392.9|13381.9|13392.9|13381.9|13390.9|13379.9|95
1749839100000|2025-06-13 18:25:00|13391.9|13380.9|13388.9|13377.9|13392.9|13381.9|13386.9|13375.9|174
1749839400000|2025-06-13 18:30:00|13387.9|13376.9|13383.9|13371.9|13388.9|13377.9|13380.9|13369.9|345
1749839700000|2025-06-13 18:35:00|13385.9|13372.9|13380.9|13369.9|13386.9|13374.9|13379.9|13368.9|467
1749840000000|2025-06-13 18:40:00|13379.9|13368.9|13379.4|13369.4|13382.9|13371.9|13378.9|13367.9|364
1749840300000|2025-06-13 18:45:00|13380.4|13370.4|13378.9|13368.9|13383.4|13373.4|13378.4|13368.4|303
1749840600000|2025-06-13 18:50:00|13378.4|13368.4|13383.4|13373.4|13384.4|13374.4|13378.4|13368.4|260
1749840900000|2025-06-13 18:55:00|13383.9|13373.9|13383.9|13373.9|13384.4|13374.4|13381.9|13371.9|202
1749841200000|2025-06-13 19:00:00|13383.4|13373.4|13383.9|13373.9|13385.4|13375.4|13382.4|13372.4|87
1749841500000|2025-06-13 19:05:00|13384.4|13374.4|13385.4|13375.4|13386.4|13376.4|13383.4|13373.4|78
1749841800000|2025-06-13 19:10:00|13386.4|13376.4|13386.4|13376.4|13386.4|13376.4|13385.4|13375.4|20
1749842100000|2025-06-13 19:15:00|13385.4|13375.4|13385.4|13375.4|13386.4|13376.4|13385.4|13375.4|64
1749842400000|2025-06-13 19:20:00|13386.4|13376.4|13381.4|13371.4|13386.4|13376.4|13381.4|13371.4|75
1749842700000|2025-06-13 19:25:00|13381.9|13371.9|13381.4|13371.4|13381.9|13371.9|13380.4|13370.4|48
1749843000000|2025-06-13 19:30:00|13382.4|13372.4|13381.9|13371.9|13382.4|13372.4|13381.4|13371.4|58
1749843300000|2025-06-13 19:35:00|13382.4|13372.4|13385.4|13375.4|13386.4|13376.4|13381.9|13371.9|71
1749843600000|2025-06-13 19:40:00|13385.9|13375.9|13384.9|13374.9|13388.4|13378.4|13384.4|13374.4|41
1749843900000|2025-06-13 19:45:00|13384.4|13374.4|13382.9|13372.9|13384.4|13374.4|13381.4|13371.4|79
1749844200000|2025-06-13 19:50:00|13383.4|13373.4|13385.4|13375.4|13385.4|13375.4|13383.4|13373.4|41
1749844500000|2025-06-13 19:55:00|13386.4|13376.4|13399.4|13389.4|13399.4|13389.4|13386.4|13376.4|555
1749844800000|2025-06-13 20:00:00|13398.9|13388.9|13398.9|13388.9|13398.9|13388.9|13395.9|13385.9|126
1749845100000|2025-06-13 20:05:00|13398.4|13388.4|13398.9|13388.9|13398.9|13388.9|13397.9|13387.9|16
1749845400000|2025-06-13 20:10:00|13399.4|13389.4|13399.9|13389.9|13399.9|13389.9|13398.4|13388.4|91
1749845700000|2025-06-13 20:15:00|13399.4|13389.4|13398.9|13388.9|13399.9|13389.9|13398.9|13388.9|18
1749846000000|2025-06-13 20:20:00|13397.9|13387.9|13397.9|13387.9|13397.9|13387.9|13396.9|13386.9|6
1749846300000|2025-06-13 20:25:00|13396.9|13386.9|13397.9|13387.9|13397.9|13387.9|13396.9|13386.9|18
1749846600000|2025-06-13 20:30:00|13397.4|13387.4|13395.9|13385.9|13397.9|13387.9|13395.9|13385.9|16
1749846900000|2025-06-13 20:35:00|13396.9|13386.9|13395.9|13385.9|13396.9|13386.9|13395.4|13385.4|8
1749847200000|2025-06-13 20:40:00|13395.4|13385.4|13396.9|13386.9|13397.9|13387.9|13395.4|13385.4|22
1749847500000|2025-06-13 20:45:00|13396.4|13386.4|13395.9|13385.9|13397.9|13387.9|13395.4|13385.4|13
1749847800000|2025-06-13 20:50:00|13395.4|13385.4|13394.9|13384.9|13395.4|13385.4|13393.4|13383.4|80
1749848100000|2025-06-13 20:55:00|13395.4|13385.4|13405.4|13395.4|13408.4|13398.4|13393.9|13383.9|877
1750024800000|2025-06-15 22:00:00|13376.7|13352.7|13391.4|13367.4|13402.5|13378.5|13376.7|13352.7|0
1750025100000|2025-06-15 22:05:00|13391.3|13367.3|13385.3|13361.3|13396.2|13372.2|13385|13361|0
1750025400000|2025-06-15 22:10:00|13385.4|13361.4|13394.9|13370.9|13395.9|13371.9|13380.3|13356.3|0
1750025700000|2025-06-15 22:15:00|13395|13371|13396.5|13372.5|13398.4|13374.4|13392|13368|0
1750026000000|2025-06-15 22:20:00|13396.4|13372.4|13400|13376|13401.8|13377.8|13394.2|13370.2|0
1750026300000|2025-06-15 22:25:00|13399.9|13375.9|13399.7|13375.7|13402.5|13378.5|13397.2|13373.2|0
1750026600000|2025-06-15 22:30:00|13400|13376|13404.3|13380.3|13404.6|13380.6|13400|13376|0
1750026900000|2025-06-15 22:35:00|13403.5|13379.5|13401.5|13377.5|13403.8|13379.8|13400.5|13376.5|0
1750027200000|2025-06-15 22:40:00|13401.6|13377.6|13409.8|13385.8|13414.2|13390.2|13400.5|13376.5|0
1750027500000|2025-06-15 22:45:00|13410.1|13386.1|13409.7|13385.7|13412.1|13388.1|13406.6|13382.6|0
1750027800000|2025-06-15 22:50:00|13409.8|13385.8|13405.9|13381.9|13410|13386|13405.3|13381.3|0
1750028100000|2025-06-15 22:55:00|13406|13382|13405.4|13381.4|13407|13383|13403.8|13379.8|0
1750028400000|2025-06-15 23:00:00|13405.3|13381.3|13401|13377|13405.3|13381.3|13400.2|13376.2|0
1750028700000|2025-06-15 23:05:00|13400.9|13376.9|13408.2|13384.2|13409.3|13385.3|13400.7|13376.7|0
1750029000000|2025-06-15 23:10:00|13408.3|13384.3|13400.8|13376.8|13408.5|13384.5|13398|13374|0
1750029300000|2025-06-15 23:15:00|13400.1|13376.1|13406.2|13382.2|13407.6|13383.6|13396.2|13372.2|0
1750029600000|2025-06-15 23:20:00|13406.4|13382.4|13401.2|13377.2|13407.2|13383.2|13398.9|13374.9|0
1750029900000|2025-06-15 23:25:00|13401.1|13377.1|13402.2|13378.2|13404.4|13380.4|13400.9|13376.9|0
1750030200000|2025-06-15 23:30:00|13402|13378|13407.7|13383.7|13408.1|13384.1|13400|13376|0
1750030500000|2025-06-15 23:35:00|13407.8|13383.8|13412.1|13388.1|13415.6|13391.6|13407.5|13383.5|0
1750030800000|2025-06-15 23:40:00|13412|13388|13416.1|13392.1|13419.1|13395.1|13410.7|13386.7|0
1750031100000|2025-06-15 23:45:00|13416.2|13392.2|13414.9|13390.9|13416.2|13392.2|13413.6|13389.6|0
1750031400000|2025-06-15 23:50:00|13415|13391|13415.4|13391.4|13417.7|13393.7|13414|13390|0
1750031700000|2025-06-15 23:55:00|13415.3|13391.3|13411.9|13387.9|13418.2|13394.2|13410.6|13386.6|0
1750032000000|2025-06-16 00:00:00|13411.5|13387.5|13414.4|13390.4|13414.7|13390.7|13410.8|13386.8|0
1750032300000|2025-06-16 00:05:00|13414.3|13390.3|13414.4|13390.4|13414.4|13390.4|13410.8|13386.8|0
1750032600000|2025-06-16 00:10:00|13414.5|13390.5|13414.2|13390.2|13414.7|13390.7|13411.5|13387.5|0
1750032900000|2025-06-16 00:15:00|13414.3|13390.3|13405.5|13381.5|13414.8|13390.8|13405.5|13381.5|0
1750033200000|2025-06-16 00:20:00|13405.9|13381.9|13409.8|13385.8|13412.7|13388.7|13405.7|13381.7|0
1750033500000|2025-06-16 00:25:00|13410|13386|13403.1|13379.1|13411.6|13387.6|13402.2|13378.2|0
1750033800000|2025-06-16 00:30:00|13402.9|13378.9|13407.7|13383.7|13407.8|13383.8|13400.4|13376.4|0
1750034100000|2025-06-16 00:35:00|13407.6|13383.6|13403.2|13379.2|13407.6|13383.6|13402.6|13378.6|0
1750034400000|2025-06-16 00:40:00|13403.1|13379.1|13406.3|13382.3|13406.6|13382.6|13403.1|13379.1|0
1750034700000|2025-06-16 00:45:00|13406.4|13382.4|13397.9|13373.9|13406.6|13382.6|13397.9|13373.9|0
1750035000000|2025-06-16 00:50:00|13397.6|13373.6|13398.7|13374.7|13401.4|13377.4|13397.6|13373.6|0
1750035300000|2025-06-16 00:55:00|13398.6|13374.6|13395.8|13371.8|13401.7|13377.7|13395.1|13371.1|0
1750035600000|2025-06-16 01:00:00|13410.2|13400.2|13406.2|13396.2|13410.2|13400.2|13395.2|13385.2|1118
1750035900000|2025-06-16 01:05:00|13405.2|13395.2|13401.2|13391.2|13406.2|13396.2|13400.2|13390.2|344
1750036200000|2025-06-16 01:10:00|13400.2|13390.2|13405.2|13395.2|13405.2|13395.2|13395.2|13385.2|394
1750036500000|2025-06-16 01:15:00|13404.2|13394.2|13381.2|13371.2|13411.2|13401.2|13379.2|13369.2|2094
1750036800000|2025-06-16 01:20:00|13382.2|13372.2|13367.2|13357.2|13388.2|13378.2|13367.2|13357.2|3230
1750037100000|2025-06-16 01:25:00|13368.2|13358.2|13374.2|13364.2|13379.2|13369.2|13358.2|13348.2|3911
1750037400000|2025-06-16 01:30:00|13377.2|13367.2|13339.2|13329.2|13377.2|13367.2|13328.2|13318.2|22736
1750037700000|2025-06-16 01:35:00|13340.2|13330.2|13347.2|13337.2|13354.2|13344.2|13319.2|13309.2|14846
1750038000000|2025-06-16 01:40:00|13346.2|13336.2|13358.2|13348.2|13360.2|13350.2|13317.2|13307.2|7806
1750038300000|2025-06-16 01:45:00|13357.2|13347.2|13344.2|13334.2|13363.2|13353.2|13330.2|13320.2|6541
1750038600000|2025-06-16 01:50:00|13345.2|13335.2|13338.2|13328.2|13350.2|13340.2|13327.2|13317.2|3210
1750038900000|2025-06-16 01:55:00|13337.2|13327.2|13368.2|13358.2|13368.2|13358.2|13336.2|13326.2|2842
1750039200000|2025-06-16 02:00:00|13370.2|13360.2|13372.2|13362.2|13380.2|13370.2|13358.2|13348.2|4030
1750039500000|2025-06-16 02:05:00|13371.2|13361.2|13367.2|13357.2|13384.2|13374.2|13367.2|13357.2|2480
1750039800000|2025-06-16 02:10:00|13366.2|13356.2|13365.2|13355.2|13366.2|13356.2|13347.2|13337.2|1956
1750040100000|2025-06-16 02:15:00|13364.2|13354.2|13374.2|13364.2|13377.2|13367.2|13352.2|13342.2|2333
1750040400000|2025-06-16 02:20:00|13373.2|13363.2|13378.2|13368.2|13384.2|13374.2|13372.2|13362.2|2443
1750040700000|2025-06-16 02:25:00|13379.2|13369.2|13392.2|13382.2|13394.2|13384.2|13379.2|13369.2|2817
1750041000000|2025-06-16 02:30:00|13391.2|13381.2|13374.2|13364.2|13394.2|13384.2|13372.2|13362.2|1813
1750041300000|2025-06-16 02:35:00|13375.2|13365.2|13364.2|13354.2|13376.2|13366.2|13358.2|13348.2|2871
1750041600000|2025-06-16 02:40:00|13362.2|13352.2|13354.2|13344.2|13363.2|13353.2|13353.2|13343.2|1683
1750041900000|2025-06-16 02:45:00|13355.2|13345.2|13361.2|13351.2|13364.2|13354.2|13352.2|13342.2|1652
1750042200000|2025-06-16 02:50:00|13360.2|13350.2|13365.2|13355.2|13369.2|13359.2|13359.2|13349.2|1412
1750042500000|2025-06-16 02:55:00|13364.2|13354.2|13359.2|13349.2|13373.2|13363.2|13359.2|13349.2|1244
1750042800000|2025-06-16 03:00:00|13358.2|13348.2|13368.2|13358.2|13368.2|13358.2|13353.2|13343.2|2361
1750043100000|2025-06-16 03:05:00|13367.2|13357.2|13381.2|13371.2|13385.2|13375.2|13367.2|13357.2|2009
1750043400000|2025-06-16 03:10:00|13382.2|13372.2|13377.2|13367.2|13383.2|13373.2|13373.2|13363.2|1557
1750043700000|2025-06-16 03:15:00|13376.2|13366.2|13378.2|13368.2|13383.2|13373.2|13369.2|13359.2|1601
1750044000000|2025-06-16 03:20:00|13379.2|13369.2|13377.2|13367.2|13384.2|13374.2|13376.2|13366.2|1191
1750044300000|2025-06-16 03:25:00|13378.2|13368.2|13371.2|13361.2|13380.2|13370.2|13370.2|13360.2|1048
1750044600000|2025-06-16 03:30:00|13372.2|13362.2|13376.2|13366.2|13382.2|13372.2|13370.2|13360.2|359
1750044900000|2025-06-16 03:35:00|13377.2|13367.2|13375.2|13365.2|13379.2|13369.2|13374.2|13364.2|329
1750045200000|2025-06-16 03:40:00|13376.2|13366.2|13375.2|13365.2|13376.2|13366.2|13374.2|13364.2|198
1750045500000|2025-06-16 03:45:00|13374.2|13364.2|13377.2|13367.2|13378.2|13368.2|13373.2|13363.2|314
1750045800000|2025-06-16 03:50:00|13376.2|13366.2|13378.2|13368.2|13379.2|13369.2|13375.2|13365.2|238
1750046100000|2025-06-16 03:55:00|13377.2|13367.2|13378.2|13368.2|13380.2|13370.2|13377.2|13367.2|170
1750046400000|2025-06-16 04:00:00|13377.2|13367.2|13379.2|13369.2|13381.2|13371.2|13377.2|13367.2|214
1750046700000|2025-06-16 04:05:00|13378.2|13368.2|13379.2|13369.2|13379.2|13369.2|13375.2|13365.2|313
1750047000000|2025-06-16 04:10:00|13380.2|13370.2|13378.2|13368.2|13381.2|13371.2|13377.2|13367.2|247
1750047300000|2025-06-16 04:15:00|13379.2|13369.2|13379.2|13369.2|13379.2|13369.2|13378.2|13368.2|174
1750047600000|2025-06-16 04:20:00|13380.2|13370.2|13376.2|13366.2|13380.2|13370.2|13376.2|13366.2|224
1750047900000|2025-06-16 04:25:00|13377.2|13367.2|13380.2|13370.2|13380.2|13370.2|13376.2|13366.2|188
1750048200000|2025-06-16 04:30:00|13379.2|13369.2|13378.2|13368.2|13379.2|13369.2|13375.2|13365.2|399
1750048500000|2025-06-16 04:35:00|13377.2|13367.2|13379.2|13369.2|13379.2|13369.2|13376.2|13366.2|212
1750048800000|2025-06-16 04:40:00|13378.2|13368.2|13379.2|13369.2|13380.2|13370.2|13377.2|13367.2|231
1750049100000|2025-06-16 04:45:00|13378.2|13368.2|13377.2|13367.2|13380.2|13370.2|13375.2|13365.2|508
1750049400000|2025-06-16 04:50:00|13376.2|13366.2|13378.2|13368.2|13378.2|13368.2|13375.2|13365.2|233
1750049700000|2025-06-16 04:55:00|13379.2|13369.2|13379.2|13369.2|13379.2|13369.2|13377.2|13367.2|286
1750050000000|2025-06-16 05:00:00|13378.2|13368.2|13396.2|13386.2|13397.2|13387.2|13372.2|13362.2|4998
1750050300000|2025-06-16 05:05:00|13394.2|13384.2|13406.2|13396.2|13406.2|13396.2|13393.2|13383.2|2598
1750050600000|2025-06-16 05:10:00|13407.2|13397.2|13391.2|13381.2|13410.2|13400.2|13390.2|13380.2|3233
1750050900000|2025-06-16 05:15:00|13390.2|13380.2|13397.2|13387.2|13400.2|13390.2|13386.2|13376.2|2341
1750051200000|2025-06-16 05:20:00|13398.2|13388.2|13405.2|13395.2|13406.2|13396.2|13393.2|13383.2|2590
1750051500000|2025-06-16 05:25:00|13404.2|13394.2|13412.2|13402.2|13414.2|13404.2|13401.2|13391.2|2419
1750051800000|2025-06-16 05:30:00|13413.2|13403.2|13401.2|13391.2|13414.2|13404.2|13399.2|13389.2|2024
1750052100000|2025-06-16 05:35:00|13400.2|13390.2|13397.2|13387.2|13402.2|13392.2|13394.2|13384.2|1864
1750052400000|2025-06-16 05:40:00|13398.2|13388.2|13391.2|13381.2|13400.2|13390.2|13389.2|13379.2|1785
1750052700000|2025-06-16 05:45:00|13392.2|13382.2|13394.2|13384.2|13396.2|13386.2|13385.2|13375.2|1786
1750053000000|2025-06-16 05:50:00|13393.2|13383.2|13397.2|13387.2|13399.2|13389.2|13393.2|13383.2|1298
1750053300000|2025-06-16 05:55:00|13398.2|13388.2|13408.2|13398.2|13409.2|13399.2|13398.2|13388.2|2013
1750053600000|2025-06-16 06:00:00|13409.2|13399.2|13401.2|13391.2|13413.2|13403.2|13401.2|13391.2|3436
1750053900000|2025-06-16 06:05:00|13402.2|13392.2|13410.2|13400.2|13411.2|13401.2|13401.2|13391.2|2166
1750054200000|2025-06-16 06:10:00|13411.2|13401.2|13418.2|13408.2|13422.2|13412.2|13407.2|13397.2|2110
1750054500000|2025-06-16 06:15:00|13419.2|13409.2|13420.2|13410.2|13421.2|13411.2|13411.2|13401.2|2015
1750054800000|2025-06-16 06:20:00|13419.2|13409.2|13422.2|13412.2|13431.2|13421.2|13416.2|13406.2|2708
1750055100000|2025-06-16 06:25:00|13423.2|13413.2|13423.2|13413.2|13430.2|13420.2|13421.2|13411.2|2577
1750055400000|2025-06-16 06:30:00|13424.2|13414.2|13431.2|13421.2|13440.2|13430.2|13421.2|13411.2|4631
1750055700000|2025-06-16 06:35:00|13430.2|13420.2|13430.2|13420.2|13443.2|13433.2|13430.2|13420.2|2442
1750056000000|2025-06-16 06:40:00|13429.2|13419.2|13430.2|13420.2|13432.2|13422.2|13426.2|13416.2|2064
1750056300000|2025-06-16 06:45:00|13429.2|13419.2|13431.2|13421.2|13432.2|13422.2|13425.2|13415.2|2223
1750056600000|2025-06-16 06:50:00|13430.2|13420.2|13427.2|13417.2|13433.2|13423.2|13421.2|13411.2|3279
1750056900000|2025-06-16 06:55:00|13428.2|13418.2|13430.2|13420.2|13436.2|13426.2|13425.2|13415.2|2807
1750057200000|2025-06-16 07:00:00|13429.2|13418.2|13436.2|13425.2|13438.2|13427.2|13428.2|13417.2|1087
1750057500000|2025-06-16 07:05:00|13437.2|13426.2|13442.2|13431.2|13442.2|13431.2|13435.2|13424.2|1821
1750057800000|2025-06-16 07:10:00|13441.2|13430.2|13450.2|13439.2|13450.2|13439.2|13438.2|13427.2|2717
1750058100000|2025-06-16 07:15:00|13451.2|13440.2|13447.2|13436.2|13453.2|13442.2|13447.2|13436.2|1298
1750058400000|2025-06-16 07:20:00|13448.2|13437.2|13447.2|13436.2|13450.2|13439.2|13443.2|13432.2|655
1750058700000|2025-06-16 07:25:00|13448.2|13437.2|13451.2|13440.2|13452.2|13440.2|13444.2|13433.2|816
1750059000000|2025-06-16 07:30:00|13452.2|13441.2|13447.2|13436.2|13456.2|13445.2|13447.2|13436.2|1127
1750059300000|2025-06-16 07:35:00|13446.2|13435.2|13447.2|13436.2|13447.2|13436.2|13443.2|13432.2|773
1750059600000|2025-06-16 07:40:00|13448.2|13435.2|13446.2|13435.2|13453.2|13442.2|13446.2|13435.2|1134
1750059900000|2025-06-16 07:45:00|13445.2|13434.2|13443.2|13432.2|13445.2|13434.2|13441.2|13430.2|470
1750060200000|2025-06-16 07:50:00|13442.2|13431.2|13438.2|13427.2|13444.2|13433.2|13437.2|13426.2|489
1750060500000|2025-06-16 07:55:00|13439.2|13428.2|13441.2|13430.2|13441.2|13430.2|13438.2|13427.2|685
1750060800000|2025-06-16 08:00:00|13442.2|13431.2|13437.2|13426.2|13443.2|13432.2|13435.2|13424.2|689
1750061100000|2025-06-16 08:05:00|13438.2|13427.2|13440.2|13429.2|13442.2|13431.2|13438.2|13427.2|754
1750061400000|2025-06-16 08:10:00|13441.2|13428.2|13440.2|13429.2|13442.2|13431.2|13439.2|13427.2|274
1750061700000|2025-06-16 08:15:00|13441.2|13430.2|13442.2|13431.2|13443.2|13432.2|13440.2|13429.2|357
1750062000000|2025-06-16 08:20:00|13441.2|13430.2|13443.2|13432.2|13444.2|13433.2|13441.2|13430.2|141
1750062300000|2025-06-16 08:25:00|13442.2|13431.2|13441.2|13430.2|13445.2|13434.2|13440.2|13429.2|590
1750062600000|2025-06-16 08:30:00|13448.8|13424.8|13449.6|13425.6|13451.6|13427.6|13447.6|13423.6|0
1750062900000|2025-06-16 08:35:00|13449.5|13425.5|13449.7|13425.7|13453.1|13429.1|13446.8|13422.8|128
1750063200000|2025-06-16 08:40:00|13449.5|13425.5|13453.1|13429.1|13453.4|13429.4|13448.9|13424.9|0
1750063500000|2025-06-16 08:45:00|13453.3|13429.3|13453.9|13429.9|13454.6|13430.6|13451.6|13427.6|122
1750063800000|2025-06-16 08:50:00|13453.8|13429.8|13454|13430|13454.9|13430.9|13452.7|13428.7|123
1750064100000|2025-06-16 08:55:00|13454.2|13430.2|13454|13430|13454.8|13430.8|13452.3|13428.3|49
1750064400000|2025-06-16 09:00:00|13443.2|13431.2|13438.2|13426.2|13447.2|13436.2|13437.2|13426.2|588
1750064700000|2025-06-16 09:05:00|13437.2|13425.2|13436.2|13425.2|13438.2|13426.2|13434.2|13423.2|191
1750065000000|2025-06-16 09:10:00|13435.2|13424.2|13436.2|13424.2|13436.2|13425.2|13434.2|13423.2|67
1750065300000|2025-06-16 09:15:00|13435.2|13423.2|13436.2|13424.2|13436.2|13425.2|13434.2|13423.2|84
1750065600000|2025-06-16 09:20:00|13435.2|13425.2|13437.2|13425.2|13437.2|13426.2|13435.2|13425.2|57
1750065900000|2025-06-16 09:25:00|13438.2|13426.2|13440.2|13429.2|13442.2|13431.2|13438.2|13426.2|99
1750066200000|2025-06-16 09:30:00|13441.2|13428.2|13436.2|13425.2|13441.2|13428.2|13435.2|13424.2|81
1750066500000|2025-06-16 09:35:00|13437.2|13424.2|13439.2|13427.2|13439.2|13428.2|13435.2|13424.2|173
1750066800000|2025-06-16 09:40:00|13438.2|13428.2|13434.2|13423.2|13438.2|13428.2|13434.2|13423.2|50
1750067100000|2025-06-16 09:45:00|13435.2|13424.2|13437.2|13426.2|13437.2|13426.2|13433.2|13422.2|314
1750067400000|2025-06-16 09:50:00|13438.2|13425.2|13435.2|13423.2|13438.2|13426.2|13435.2|13423.2|229
1750067700000|2025-06-16 09:55:00|13434.2|13424.2|13439.2|13427.2|13439.2|13427.2|13434.2|13424.2|144
1750068000000|2025-06-16 10:00:00|13438.2|13426.2|13435.2|13424.2|13438.2|13427.2|13435.2|13424.2|197
1750068300000|2025-06-16 10:05:00|13434.2|13423.2|13433.2|13422.2|13434.2|13423.2|13432.2|13421.2|131
1750068600000|2025-06-16 10:10:00|13432.2|13421.2|13434.2|13423.2|13435.2|13424.2|13431.2|13420.2|475
1750068900000|2025-06-16 10:15:00|13435.2|13424.2|13434.2|13423.2|13435.2|13424.2|13434.2|13422.2|139
1750069200000|2025-06-16 10:20:00|13435.2|13424.2|13436.2|13425.2|13436.2|13425.2|13434.2|13423.2|96
1750069500000|2025-06-16 10:25:00|13435.2|13424.2|13436.2|13424.2|13437.2|13425.2|13435.2|13424.2|99
1750069800000|2025-06-16 10:30:00|13437.2|13425.2|13438.2|13427.2|13438.2|13427.2|13437.2|13424.2|74
1750070100000|2025-06-16 10:35:00|13439.2|13428.2|13438.2|13427.2|13440.2|13429.2|13437.2|13426.2|40
1750070400000|2025-06-16 10:40:00|13437.2|13426.2|13438.2|13427.2|13439.2|13428.2|13437.2|13426.2|78
1750070700000|2025-06-16 10:45:00|13439.2|13428.2|13439.2|13428.2|13440.2|13429.2|13438.2|13427.2|40
1750071000000|2025-06-16 10:50:00|13440.2|13427.2|13438.2|13427.2|13440.2|13428.2|13438.2|13426.2|51
1750071300000|2025-06-16 10:55:00|13437.2|13426.2|13438.2|13427.2|13438.2|13427.2|13437.2|13426.2|49
1750071600000|2025-06-16 11:00:00|13437.2|13426.2|13437.2|13426.2|13437.2|13427.2|13434.2|13423.2|95
1750071900000|2025-06-16 11:05:00|13436.2|13425.2|13436.2|13424.2|13438.2|13427.2|13435.2|13424.2|25
1750072200000|2025-06-16 11:10:00|13435.2|13425.2|13436.2|13425.2|13437.2|13425.2|13435.2|13424.2|26
1750072500000|2025-06-16 11:15:00|13437.2|13426.2|13439.2|13428.2|13440.2|13429.2|13437.2|13426.2|88
1750072800000|2025-06-16 11:20:00|13438.2|13427.2|13438.2|13427.2|13439.2|13427.2|13438.2|13426.2|35
1750073100000|2025-06-16 11:25:00|13439.2|13426.2|13437.2|13426.2|13439.2|13427.2|13437.2|13426.2|45
1750073400000|2025-06-16 11:30:00|13438.2|13427.2|13438.2|13427.2|13440.2|13429.2|13437.2|13426.2|39
1750073700000|2025-06-16 11:35:00|13439.2|13428.2|13440.2|13429.2|13442.2|13430.2|13438.2|13427.2|246
1750074000000|2025-06-16 11:40:00|13439.2|13428.2|13439.2|13428.2|13440.2|13429.2|13439.2|13428.2|14
1750074300000|2025-06-16 11:45:00|13440.2|13429.2|13440.2|13429.2|13441.2|13430.2|13439.2|13428.2|44
1750074600000|2025-06-16 11:50:00|13439.2|13428.2|13443.2|13432.2|13444.2|13432.2|13439.2|13428.2|68
1750074900000|2025-06-16 11:55:00|13442.2|13431.2|13442.2|13431.2|13442.2|13431.2|13442.2|13430.2|33
1750075200000|2025-06-16 12:00:00|13441.2|13430.2|13443.2|13432.2|13443.2|13432.2|13440.2|13429.2|56
1750075500000|2025-06-16 12:05:00|13444.2|13431.2|13444.2|13433.2|13445.2|13433.2|13443.2|13431.2|76
1750075800000|2025-06-16 12:10:00|13445.2|13434.2|13447.2|13436.2|13447.2|13436.2|13445.2|13434.2|33
1750076100000|2025-06-16 12:15:00|13446.2|13435.2|13450.2|13438.2|13451.2|13439.2|13446.2|13435.2|520
1750076400000|2025-06-16 12:20:00|13449.2|13439.2|13450.2|13439.2|13452.2|13441.2|13448.2|13437.2|410
1750076700000|2025-06-16 12:25:00|13451.2|13440.2|13450.2|13438.2|13451.2|13440.2|13447.2|13436.2|396
1750077000000|2025-06-16 12:30:00|13449.2|13439.2|13448.2|13437.2|13451.2|13440.2|13448.2|13437.2|507
1750077300000|2025-06-16 12:35:00|13449.2|13438.2|13451.2|13439.2|13452.2|13440.2|13447.2|13436.2|364
1750077600000|2025-06-16 12:40:00|13450.2|13440.2|13450.2|13439.2|13451.2|13440.2|13450.2|13439.2|16
1750077900000|2025-06-16 12:45:00|13449.2|13438.2|13453.2|13442.2|13454.2|13443.2|13449.2|13438.2|335
1750078200000|2025-06-16 12:50:00|13452.2|13441.2|13451.2|13440.2|13454.2|13443.2|13450.2|13439.2|44
1750078500000|2025-06-16 12:55:00|13452.2|13441.2|13450.2|13439.2|13452.2|13441.2|13449.2|13438.2|126
1750078800000|2025-06-16 13:00:00|13451.2|13440.2|13450.2|13439.2|13451.2|13440.2|13449.2|13438.2|85
1750079100000|2025-06-16 13:05:00|13451.2|13440.2|13450.2|13439.2|13452.2|13441.2|13450.2|13438.2|78
1750079400000|2025-06-16 13:10:00|13451.2|13440.2|13454.2|13443.2|13457.2|13446.2|13450.2|13439.2|817
1750079700000|2025-06-16 13:15:00|13453.2|13442.2|13453.2|13442.2|13453.2|13442.2|13450.2|13439.2|304
1750080000000|2025-06-16 13:20:00|13452.2|13441.2|13452.2|13441.2|13453.2|13442.2|13450.2|13439.2|308
1750080300000|2025-06-16 13:25:00|13451.2|13440.2|13453.2|13442.2|13453.2|13442.2|13450.2|13439.2|57
1750080600000|2025-06-16 13:30:00|13454.2|13443.2|13459.2|13448.2|13469.2|13458.2|13454.2|13443.2|2436
1750080900000|2025-06-16 13:35:00|13458.2|13447.2|13455.2|13444.2|13460.2|13449.2|13453.2|13442.2|529
1750081200000|2025-06-16 13:40:00|13454.2|13443.2|13459.2|13448.2|13462.2|13451.2|13452.2|13441.2|380
1750081500000|2025-06-16 13:45:00|13458.2|13447.2|13465.2|13454.2|13466.2|13455.2|13458.2|13447.2|284
1750081800000|2025-06-16 13:50:00|13466.2|13455.2|13459.2|13448.2|13466.2|13455.2|13457.2|13445.2|392
1750082100000|2025-06-16 13:55:00|13460.2|13449.2|13466.2|13455.2|13466.2|13455.2|13459.2|13447.2|325
1750082400000|2025-06-16 14:00:00|13467.2|13456.2|13465.2|13454.2|13468.2|13457.2|13464.2|13453.2|618
1750082700000|2025-06-16 14:05:00|13466.2|13453.2|13463.2|13452.2|13468.2|13457.2|13462.2|13451.2|474
1750083000000|2025-06-16 14:10:00|13464.2|13453.2|13465.2|13454.2|13467.2|13456.2|13462.2|13451.2|266
1750083300000|2025-06-16 14:15:00|13464.2|13453.2|13469.2|13458.2|13471.2|13459.2|13464.2|13453.2|383
1750083600000|2025-06-16 14:20:00|13468.2|13457.2|13467.2|13456.2|13470.2|13459.2|13464.2|13453.2|500
1750083900000|2025-06-16 14:25:00|13468.2|13457.2|13470.2|13459.2|13471.2|13460.2|13467.2|13455.2|396
1750084200000|2025-06-16 14:30:00|13471.2|13458.2|13472.2|13461.2|13472.2|13461.2|13469.2|13458.2|340
1750084500000|2025-06-16 14:35:00|13471.2|13460.2|13470.2|13459.2|13472.2|13461.2|13469.2|13457.2|333
1750084800000|2025-06-16 14:40:00|13471.2|13458.2|13468.2|13457.2|13471.2|13459.2|13467.2|13456.2|378
1750085100000|2025-06-16 14:45:00|13467.2|13456.2|13467.2|13456.2|13468.2|13457.2|13465.2|13454.2|192
1750085400000|2025-06-16 14:50:00|13466.2|13455.2|13466.2|13455.2|13467.2|13456.2|13466.2|13455.2|93
1750085700000|2025-06-16 14:55:00|13465.2|13454.2|13466.2|13455.2|13466.2|13455.2|13464.2|13452.2|129
1750086000000|2025-06-16 15:00:00|13465.2|13454.2|13464.2|13452.2|13466.2|13455.2|13463.2|13452.2|136
1750086300000|2025-06-16 15:05:00|13465.2|13453.2|13465.2|13454.2|13465.2|13454.2|13463.2|13452.2|123
1750086600000|2025-06-16 15:10:00|13464.2|13453.2|13462.2|13451.2|13465.2|13454.2|13461.2|13450.2|165
1750086900000|2025-06-16 15:15:00|13461.2|13450.2|13460.2|13449.2|13461.2|13451.2|13458.2|13447.2|311
1750087200000|2025-06-16 15:20:00|13459.2|13448.2|13461.2|13450.2|13461.2|13450.2|13459.2|13448.2|139
1750087500000|2025-06-16 15:25:00|13460.2|13449.2|13460.2|13449.2|13461.2|13450.2|13457.2|13446.2|114
1750087800000|2025-06-16 15:30:00|13461.2|13450.2|13459.2|13447.2|13462.2|13450.2|13458.2|13446.2|146
1750088100000|2025-06-16 15:35:00|13458.2|13446.2|13460.2|13449.2|13460.2|13449.2|13457.2|13446.2|234
1750088400000|2025-06-16 15:40:00|13461.2|13450.2|13461.2|13450.2|13462.2|13451.2|13460.2|13449.2|161
1750088700000|2025-06-16 15:45:00|13462.2|13451.2|13460.2|13449.2|13462.2|13451.2|13460.2|13449.2|39
1750089000000|2025-06-16 15:50:00|13459.2|13448.2|13459.2|13448.2|13460.2|13449.2|13458.2|13447.2|67
1750089300000|2025-06-16 15:55:00|13458.2|13447.2|13458.2|13446.2|13459.2|13448.2|13456.2|13445.2|304
1750089600000|2025-06-16 16:00:00|13457.2|13447.2|13458.2|13447.2|13458.2|13447.2|13456.2|13445.2|75
1750089900000|2025-06-16 16:05:00|13459.2|13448.2|13459.2|13448.2|13459.2|13448.2|13458.2|13447.2|76
1750090200000|2025-06-16 16:10:00|13458.2|13447.2|13458.2|13447.2|13459.2|13448.2|13457.2|13446.2|59
1750090500000|2025-06-16 16:15:00|13457.2|13446.2|13460.2|13449.2|13461.2|13450.2|13457.2|13446.2|121
1750090800000|2025-06-16 16:20:00|13461.2|13450.2|13459.2|13448.2|13461.2|13450.2|13459.2|13448.2|55
1750091100000|2025-06-16 16:25:00|13458.2|13447.2|13459.2|13448.2|13460.2|13449.2|13458.2|13447.2|137
1750091400000|2025-06-16 16:30:00|13458.2|13447.2|13457.2|13446.2|13459.2|13448.2|13456.2|13445.2|449
1750091700000|2025-06-16 16:35:00|13456.2|13445.2|13456.2|13445.2|13458.2|13447.2|13456.2|13445.2|95
1750092000000|2025-06-16 16:40:00|13457.2|13444.2|13456.2|13445.2|13458.2|13447.2|13455.2|13444.2|166
1750092300000|2025-06-16 16:45:00|13455.2|13444.2|13456.2|13445.2|13457.2|13446.2|13455.2|13444.2|115
1750092600000|2025-06-16 16:50:00|13455.2|13444.2|13455.2|13444.2|13457.2|13445.2|13455.2|13444.2|47
1750092900000|2025-06-16 16:55:00|13454.2|13443.2|13454.2|13443.2|13454.2|13443.2|13452.2|13441.2|95
1750093200000|2025-06-16 17:00:00|13453.2|13442.2|13453.2|13442.2|13454.2|13443.2|13453.2|13441.2|46
1750093500000|2025-06-16 17:05:00|13452.2|13441.2|13452.2|13441.2|13452.2|13441.2|13450.2|13439.2|119
1750093800000|2025-06-16 17:10:00|13451.2|13440.2|13451.2|13440.2|13452.2|13441.2|13450.2|13439.2|46
1750094100000|2025-06-16 17:15:00|13452.2|13441.2|13452.2|13441.2|13452.2|13441.2|13451.2|13440.2|49
1750094400000|2025-06-16 17:20:00|13453.2|13442.2|13452.2|13441.2|13453.2|13442.2|13452.2|13440.2|28
1750094700000|2025-06-16 17:25:00|13453.2|13440.2|13455.2|13444.2|13456.2|13445.2|13452.2|13440.2|87
1750095000000|2025-06-16 17:30:00|13456.2|13445.2|13456.2|13445.2|13456.2|13445.2|13454.2|13443.2|129
1750095300000|2025-06-16 17:35:00|13455.2|13444.2|13455.2|13444.2|13456.2|13445.2|13455.2|13444.2|29
1750095600000|2025-06-16 17:40:00|13456.2|13445.2|13455.2|13444.2|13456.2|13445.2|13455.2|13444.2|38
1750095900000|2025-06-16 17:45:00|13456.2|13445.2|13454.2|13442.2|13456.2|13445.2|13453.2|13442.2|47
1750096200000|2025-06-16 17:50:00|13453.2|13441.2|13452.2|13441.2|13453.2|13442.2|13452.2|13441.2|52
1750096500000|2025-06-16 17:55:00|13451.2|13440.2|13451.2|13440.2|13452.2|13441.2|13450.2|13439.2|117
1750096800000|2025-06-16 18:00:00|13452.2|13441.2|13451.2|13440.2|13452.2|13441.2|13451.2|13439.2|39
1750097100000|2025-06-16 18:05:00|13450.2|13439.2|13447.2|13436.2|13450.2|13440.2|13447.2|13436.2|105
1750097400000|2025-06-16 18:10:00|13448.2|13437.2|13449.2|13438.2|13449.2|13438.2|13447.2|13436.2|51
1750097700000|2025-06-16 18:15:00|13448.2|13437.2|13449.2|13437.2|13449.2|13438.2|13448.2|13437.2|17
1750098000000|2025-06-16 18:20:00|13448.2|13438.2|13449.2|13438.2|13449.2|13438.2|13448.2|13438.2|18
1750098300000|2025-06-16 18:25:00|13450.2|13439.2|13450.2|13439.2|13450.2|13439.2|13449.2|13438.2|41
1750098600000|2025-06-16 18:30:00|13449.2|13438.2|13447.2|13435.2|13449.2|13438.2|13447.2|13435.2|94
1750098900000|2025-06-16 18:35:00|13446.2|13436.2|13447.2|13435.2|13447.2|13436.2|13446.2|13435.2|192
1750099200000|2025-06-16 18:40:00|13446.2|13436.2|13446.7|13436.7|13447.2|13436.7|13446.2|13435.2|30
1750099500000|2025-06-16 18:45:00|13445.7|13435.7|13444.7|13434.7|13446.7|13436.7|13444.7|13434.7|62
1750099800000|2025-06-16 18:50:00|13444.2|13434.2|13443.7|13433.7|13445.7|13435.7|13443.7|13433.7|136
1750100100000|2025-06-16 18:55:00|13444.2|13434.2|13441.7|13431.7|13445.7|13435.7|13441.7|13431.7|169
1750100400000|2025-06-16 19:00:00|13442.7|13432.7|13441.7|13431.7|13442.7|13432.7|13441.7|13431.7|43
1750100700000|2025-06-16 19:05:00|13442.2|13432.2|13440.7|13430.7|13442.2|13432.2|13440.7|13430.7|29
1750101000000|2025-06-16 19:10:00|13440.2|13430.2|13440.7|13430.7|13441.7|13431.7|13439.7|13429.7|47
1750101300000|2025-06-16 19:15:00|13440.2|13430.2|13439.7|13429.7|13440.7|13430.7|13439.7|13429.7|42
1750101600000|2025-06-16 19:20:00|13439.2|13429.2|13441.7|13431.7|13441.7|13431.7|13438.7|13428.7|44
1750101900000|2025-06-16 19:25:00|13441.2|13431.2|13440.7|13430.7|13441.7|13431.7|13440.7|13430.7|39
1750102200000|2025-06-16 19:30:00|13440.2|13430.2|13438.7|13428.7|13440.7|13430.7|13438.7|13428.7|50
1750102500000|2025-06-16 19:35:00|13439.7|13429.7|13439.7|13429.7|13441.7|13431.7|13439.2|13429.2|166
1750102800000|2025-06-16 19:40:00|13440.7|13430.7|13439.7|13429.7|13440.7|13430.7|13439.7|13429.7|71
1750103100000|2025-06-16 19:45:00|13440.2|13430.2|13440.7|13430.7|13441.7|13431.7|13439.7|13429.7|302
1750103400000|2025-06-16 19:50:00|13440.2|13430.2|13438.7|13428.7|13440.7|13430.7|13438.7|13428.7|123
1750103700000|2025-06-16 19:55:00|13439.7|13429.7|13440.2|13430.2|13441.7|13431.7|13437.7|13427.7|433
1750104000000|2025-06-16 20:00:00|13440.7|13430.7|13445.7|13435.7|13446.2|13436.2|13439.2|13429.2|231
1750104300000|2025-06-16 20:05:00|13445.2|13435.2|13445.2|13435.2|13445.2|13435.2|13445.2|13435.2|0
1750104600000|2025-06-16 20:10:00|13444.7|13434.7|13444.7|13434.7|13444.7|13434.7|13444.2|13434.2|8
1750104900000|2025-06-16 20:15:00|||||||||6
1750105200000|2025-06-16 20:20:00|13444.2|13434.2|13444.7|13434.7|13444.7|13434.7|13444.2|13434.2|6
1750105800000|2025-06-16 20:30:00|||||||||12
1750106100000|2025-06-16 20:35:00|13444.2|13434.2|13443.7|13433.7|13444.2|13434.2|13443.7|13433.7|3
1750106400000|2025-06-16 20:40:00|13443.2|13433.2|13443.7|13433.7|13443.7|13433.7|13443.2|13433.2|19
1750107000000|2025-06-16 20:50:00|13443.2|13433.2|13443.7|13433.7|13443.7|13433.7|13443.2|13433.2|12
1750107300000|2025-06-16 20:55:00|13443.2|13433.2|13444.2|13434.2|13444.2|13434.2|13442.7|13432.7|102
1750107600000|2025-06-16 21:00:00|13443.7|13433.7|13444.7|13434.7|13444.7|13434.7|13443.7|13433.7|10
1750107900000|2025-06-16 21:05:00|13446.7|13436.7|13447.7|13437.7|13447.7|13437.7|13446.7|13436.7|0
1750108500000|2025-06-16 21:15:00|13454.3|13430.3|13455.1|13431.1|13456.4|13432.4|13454|13430|0
1750108800000|2025-06-16 21:20:00|13455|13431|13455.4|13431.4|13456|13432|13454.9|13430.9|0
1750109100000|2025-06-16 21:25:00|13455.2|13431.2|13456|13432|13457.1|13433.1|13455.1|13431.1|0
1750109400000|2025-06-16 21:30:00|13455.9|13431.9|13456.2|13432.2|13456.6|13432.6|13455.5|13431.5|0
1750109700000|2025-06-16 21:35:00|13456.4|13432.4|13458.2|13434.2|13458.2|13434.2|13455.6|13431.6|0
1750110000000|2025-06-16 21:40:00|13458.3|13434.3|13458.2|13434.2|13458.6|13434.6|13457.1|13433.1|0
1750110300000|2025-06-16 21:45:00|13457.8|13433.8|13457.2|13433.2|13458.1|13434.1|13456.7|13432.7|0
1750110600000|2025-06-16 21:50:00|13457.4|13433.4|13457|13433|13457.5|13433.5|13456.4|13432.4|0
1750110900000|2025-06-16 21:55:00|13457.1|13433.1|13456|13432|13457.1|13433.1|13454.9|13430.9|0
1750111200000|2025-06-16 22:00:00|13455.1|13431.1|13453|13429|13455.9|13431.9|13451.1|13427.1|0
1750111500000|2025-06-16 22:05:00|13452.6|13428.6|13449.7|13425.7|13453|13429|13449.3|13425.3|0
1750111800000|2025-06-16 22:10:00|13449.6|13425.6|13450.8|13426.8|13451.4|13427.4|13448.9|13424.9|0
1750112100000|2025-06-16 22:15:00|13450.9|13426.9|13449.7|13425.7|13450.9|13426.9|13449|13425|0
1750112400000|2025-06-16 22:20:00|13449.6|13425.6|13449.4|13425.4|13450.8|13426.8|13448.8|13424.8|0
1750112700000|2025-06-16 22:25:00|13449.3|13425.3|13447.7|13423.7|13450.1|13426.1|13447.4|13423.4|0
1750113000000|2025-06-16 22:30:00|13447.6|13423.6|13442|13418|13448.5|13424.5|13439.4|13415.4|0
1750113300000|2025-06-16 22:35:00|13442.3|13418.3|13439.4|13415.4|13443.2|13419.2|13438.1|13414.1|0
1750113600000|2025-06-16 22:40:00|13439.3|13415.3|13435.1|13411.1|13439.4|13415.4|13432.3|13408.3|0
1750113900000|2025-06-16 22:45:00|13435.2|13411.2|13427.5|13403.5|13435.7|13411.7|13425.3|13401.3|0
1750114200000|2025-06-16 22:50:00|13427.2|13403.2|13435.4|13411.4|13436.5|13412.5|13426.6|13402.6|0
1750114500000|2025-06-16 22:55:00|13435.3|13411.3|13431.6|13407.6|13435.3|13411.3|13430.8|13406.8|0
1750114800000|2025-06-16 23:00:00|13431.4|13407.4|13433.8|13409.8|13434.8|13410.8|13429.3|13405.3|0
1750115100000|2025-06-16 23:05:00|13433.9|13409.9|13436.6|13412.6|13438.8|13414.8|13430.6|13406.6|0
1750115400000|2025-06-16 23:10:00|13436.7|13412.7|13434.2|13410.2|13437.3|13413.3|13433.1|13409.1|0
1750115700000|2025-06-16 23:15:00|13434.4|13410.4|13432.2|13408.2|13440.1|13416.1|13432|13408|0
1750116000000|2025-06-16 23:20:00|13432.1|13408.1|13429.3|13405.3|13433.1|13409.1|13429|13405|0
1750116300000|2025-06-16 23:25:00|13429|13405|13428.3|13404.3|13434.7|13410.7|13425.2|13401.2|0
1750116600000|2025-06-16 23:30:00|13428.2|13404.2|13421.1|13397.1|13428.2|13404.2|13418.7|13394.7|0
1750116900000|2025-06-16 23:35:00|13421.3|13397.3|13424.7|13400.7|13430.1|13406.1|13420.4|13396.4|0
1750117200000|2025-06-16 23:40:00|13424.6|13400.6|13423.9|13399.9|13425.8|13401.8|13421.4|13397.4|0
1750117500000|2025-06-16 23:45:00|13424|13400|13415.6|13391.6|13425.6|13401.6|13411.7|13387.7|0
1750117800000|2025-06-16 23:50:00|13415.9|13391.9|13416.3|13392.3|13420.1|13396.1|13411.8|13387.8|0
1750118100000|2025-06-16 23:55:00|13416.5|13392.5|13408.5|13384.5|13416.5|13392.5|13408.2|13384.2|0
1750118400000|2025-06-17 00:00:00|13409.1|13385.1|13410.9|13386.9|13416.4|13392.4|13407.9|13383.9|0
1750118700000|2025-06-17 00:05:00|13411|13387|13415.4|13391.4|13417.2|13393.2|13408.5|13384.5|0
1750119000000|2025-06-17 00:10:00|13415.5|13391.5|13418.9|13394.9|13420.3|13396.3|13415|13391|0
1750119300000|2025-06-17 00:15:00|13419|13395|13424.2|13400.2|13425.8|13401.8|13416.8|13392.8|0
1750119600000|2025-06-17 00:20:00|13424.4|13400.4|13425.4|13401.4|13426.1|13402.1|13421.2|13397.2|0
1750119900000|2025-06-17 00:25:00|13425.3|13401.3|13424.9|13400.9|13428.4|13404.4|13423|13399|0
1750120200000|2025-06-17 00:30:00|13424.8|13400.8|13420.2|13396.2|13426.8|13402.8|13419.9|13395.9|0
1750120500000|2025-06-17 00:35:00|13420|13396|13420.9|13396.9|13423.6|13399.6|13416.8|13392.8|0
1750120800000|2025-06-17 00:40:00|13421.1|13397.1|13419.9|13395.9|13423|13399|13419.7|13395.7|0
1750121100000|2025-06-17 00:45:00|13420.1|13396.1|13420.3|13396.3|13420.3|13396.3|13417.8|13393.8|0
1750121400000|2025-06-17 00:50:00|13420.8|13396.8|13424.9|13400.9|13426.2|13402.2|13420.3|13396.3|0
1750121700000|2025-06-17 00:55:00|13424.8|13400.8|13440.6|13416.6|13440.6|13416.6|13424.5|13400.5|0
1750122000000|2025-06-17 01:00:00|13440.5|13416.5|13448.2|13438.2|13450.2|13440.2|13434.2|13416.5|1327
1750122300000|2025-06-17 01:05:00|13447.2|13437.2|13447.2|13437.2|13451.2|13441.2|13446.2|13436.2|421
1750122600000|2025-06-17 01:10:00|13446.2|13436.2|13446.2|13436.2|13446.2|13436.2|13442.2|13432.2|396
1750122900000|2025-06-17 01:15:00|13443.2|13433.2|13435.2|13425.2|13444.2|13434.2|13432.2|13422.2|1222
1750123200000|2025-06-17 01:20:00|13436.2|13426.2|13439.2|13429.2|13440.2|13430.2|13435.2|13425.2|883
1750123500000|2025-06-17 01:25:00|13440.2|13430.2|13442.2|13432.2|13444.2|13434.2|13433.2|13423.2|1315
1750123800000|2025-06-17 01:30:00|13438.2|13428.2|13403.2|13393.2|13438.2|13428.2|13391.2|13381.2|22117
1750124100000|2025-06-17 01:35:00|13405.2|13395.2|13423.2|13413.2|13431.2|13421.2|13397.2|13387.2|8571
1750124400000|2025-06-17 01:40:00|13424.2|13414.2|13438.2|13428.2|13443.2|13433.2|13408.2|13398.2|6017
1750124700000|2025-06-17 01:45:00|13439.2|13429.2|13426.2|13416.2|13440.2|13430.2|13418.2|13408.2|5159
1750125000000|2025-06-17 01:50:00|13427.2|13417.2|13431.2|13421.2|13441.2|13431.2|13416.2|13406.2|5454
1750125300000|2025-06-17 01:55:00|13430.2|13420.2|13430.2|13420.2|13438.2|13428.2|13426.2|13416.2|2613
1750125600000|2025-06-17 02:00:00|13433.2|13423.2|13409.2|13399.2|13437.2|13427.2|13403.2|13393.2|4036
1750125900000|2025-06-17 02:05:00|13408.2|13398.2|13404.2|13394.2|13414.2|13404.2|13393.2|13383.2|4543
1750126200000|2025-06-17 02:10:00|13405.2|13395.2|13410.2|13400.2|13412.2|13402.2|13401.2|13391.2|2883
1750126500000|2025-06-17 02:15:00|13409.2|13399.2|13412.2|13402.2|13413.2|13403.2|13404.2|13394.2|2515
1750126800000|2025-06-17 02:20:00|13413.2|13403.2|13418.2|13408.2|13421.2|13411.2|13406.2|13396.2|4243
1750127100000|2025-06-17 02:25:00|13417.2|13407.2|13384.2|13374.2|13417.2|13407.2|13384.2|13374.2|5771
1750127400000|2025-06-17 02:30:00|13385.2|13375.2|13376.2|13366.2|13386.2|13376.2|13368.2|13358.2|8396
1750127700000|2025-06-17 02:35:00|13377.2|13367.2|13394.2|13384.2|13398.2|13388.2|13375.2|13365.2|3991
1750128000000|2025-06-17 02:40:00|13395.2|13385.2|13392.2|13382.2|13401.2|13391.2|13387.2|13377.2|2650
1750128300000|2025-06-17 02:45:00|13393.2|13383.2|13396.2|13386.2|13398.2|13388.2|13390.2|13380.2|3722
1750128600000|2025-06-17 02:50:00|13395.2|13385.2|13397.2|13387.2|13401.2|13391.2|13390.2|13380.2|2984
1750128900000|2025-06-17 02:55:00|13396.2|13386.2|13409.2|13399.2|13410.2|13400.2|13395.2|13385.2|2540
1750129200000|2025-06-17 03:00:00|13408.2|13398.2|13406.2|13396.2|13413.2|13403.2|13399.2|13389.2|2177
1750129500000|2025-06-17 03:05:00|13407.2|13397.2|13408.2|13398.2|13410.2|13400.2|13404.2|13394.2|1239
1750129800000|2025-06-17 03:10:00|13409.2|13399.2|13408.2|13398.2|13414.2|13404.2|13406.2|13396.2|1806
1750130100000|2025-06-17 03:15:00|13407.2|13397.2|13411.2|13401.2|13415.2|13405.2|13407.2|13397.2|1839
1750130400000|2025-06-17 03:20:00|13412.2|13402.2|13422.2|13412.2|13423.2|13413.2|13411.2|13401.2|3105
1750130700000|2025-06-17 03:25:00|13421.2|13411.2|13419.2|13409.2|13423.2|13413.2|13415.2|13405.2|2915
1750131000000|2025-06-17 03:30:00|13418.2|13408.2|13415.2|13405.2|13418.2|13408.2|13412.2|13402.2|630
1750131300000|2025-06-17 03:35:00|13416.2|13406.2|13416.2|13406.2|13417.2|13407.2|13414.2|13404.2|552
1750131600000|2025-06-17 03:40:00|13415.2|13405.2|13411.2|13401.2|13415.2|13405.2|13411.2|13401.2|271
1750131900000|2025-06-17 03:45:00|13410.2|13400.2|13413.2|13403.2|13415.2|13405.2|13410.2|13400.2|492
1750132200000|2025-06-17 03:50:00|13412.2|13402.2|13413.2|13403.2|13414.2|13404.2|13411.2|13401.2|398
1750132500000|2025-06-17 03:55:00|13412.2|13402.2|13412.2|13402.2|13413.2|13403.2|13410.2|13400.2|209
1750132800000|2025-06-17 04:00:00|13411.2|13401.2|13412.2|13402.2|13414.2|13404.2|13410.2|13400.2|181
1750133100000|2025-06-17 04:05:00|13411.2|13401.2|13412.2|13402.2|13413.2|13403.2|13411.2|13401.2|288
1750133400000|2025-06-17 04:10:00|13411.2|13401.2|13414.2|13404.2|13414.2|13404.2|13410.2|13400.2|429
1750133700000|2025-06-17 04:15:00|13413.2|13403.2|13415.2|13405.2|13415.2|13405.2|13413.2|13403.2|200
1750134000000|2025-06-17 04:20:00|13414.2|13404.2|13414.2|13404.2|13415.2|13405.2|13414.2|13404.2|127
1750134300000|2025-06-17 04:25:00|13413.2|13403.2|13413.2|13403.2|13415.2|13405.2|13412.2|13402.2|132
1750134600000|2025-06-17 04:30:00|13412.2|13402.2|13412.2|13402.2|13415.2|13405.2|13412.2|13402.2|345
1750134900000|2025-06-17 04:35:00|13413.2|13403.2|13412.2|13402.2|13414.2|13404.2|13411.2|13401.2|147
1750135200000|2025-06-17 04:40:00|13413.2|13403.2|13417.2|13407.2|13417.2|13407.2|13411.2|13401.2|305
1750135500000|2025-06-17 04:45:00|13416.2|13406.2|13416.2|13406.2|13417.2|13407.2|13413.2|13403.2|254
1750135800000|2025-06-17 04:50:00|13415.2|13405.2|13413.2|13403.2|13415.2|13405.2|13412.2|13402.2|123
1750136100000|2025-06-17 04:55:00|13414.2|13404.2|13415.2|13405.2|13415.2|13405.2|13412.2|13402.2|369
1750136400000|2025-06-17 05:00:00|13414.2|13404.2|13414.2|13404.2|13419.2|13409.2|13407.2|13397.2|4143
1750136700000|2025-06-17 05:05:00|13415.2|13405.2|13427.2|13417.2|13427.2|13417.2|13414.2|13404.2|3443
1750137000000|2025-06-17 05:10:00|13425.2|13415.2|13438.2|13428.2|13439.2|13429.2|13424.2|13414.2|4352
1750137300000|2025-06-17 05:15:00|13437.2|13427.2|13437.2|13427.2|13439.2|13429.2|13426.2|13416.2|3958
1750137600000|2025-06-17 05:20:00|13438.2|13428.2|13443.2|13433.2|13446.2|13436.2|13435.2|13425.2|4165
1750137900000|2025-06-17 05:25:00|13442.2|13432.2|13441.2|13431.2|13445.2|13435.2|13439.2|13429.2|2980
1750138200000|2025-06-17 05:30:00|13442.2|13432.2|13453.2|13443.2|13457.2|13447.2|13441.2|13431.2|5454
1750138500000|2025-06-17 05:35:00|13452.2|13442.2|13452.2|13442.2|13457.2|13447.2|13449.2|13439.2|3295
1750138800000|2025-06-17 05:40:00|13451.2|13441.2|13456.2|13446.2|13462.2|13452.2|13450.2|13440.2|3606
1750139100000|2025-06-17 05:45:00|13455.2|13445.2|13458.2|13448.2|13461.2|13451.2|13454.2|13444.2|1818
1750139400000|2025-06-17 05:50:00|13459.2|13449.2|13449.2|13439.2|13459.2|13449.2|13449.2|13439.2|1609
1750139700000|2025-06-17 05:55:00|13448.2|13438.2|13445.2|13435.2|13452.2|13442.2|13441.2|13431.2|2137
1750140000000|2025-06-17 06:00:00|13444.2|13434.2|13445.2|13435.2|13450.2|13440.2|13440.2|13430.2|3744
1750140300000|2025-06-17 06:05:00|13446.2|13436.2|13446.2|13436.2|13446.2|13436.2|13439.2|13429.2|2827
1750140600000|2025-06-17 06:10:00|13447.2|13437.2|13443.2|13433.2|13448.2|13438.2|13439.2|13429.2|2944
1750140900000|2025-06-17 06:15:00|13442.2|13432.2|13433.2|13423.2|13442.2|13432.2|13431.2|13421.2|2497
1750141200000|2025-06-17 06:20:00|13432.2|13422.2|13435.2|13425.2|13441.2|13431.2|13432.2|13422.2|2759
1750141500000|2025-06-17 06:25:00|13434.2|13424.2|13432.2|13422.2|13435.2|13425.2|13429.2|13419.2|1721
1750141800000|2025-06-17 06:30:00|13433.2|13423.2|13435.2|13425.2|13436.2|13426.2|13425.2|13415.2|2006
1750142100000|2025-06-17 06:35:00|13434.2|13424.2|13439.2|13429.2|13440.2|13430.2|13433.2|13423.2|2480
1750142400000|2025-06-17 06:40:00|13438.2|13428.2|13438.2|13428.2|13440.2|13430.2|13436.2|13426.2|2651
1750142700000|2025-06-17 06:45:00|13437.2|13427.2|13436.2|13426.2|13442.2|13432.2|13435.2|13425.2|2113
1750143000000|2025-06-17 06:50:00|13435.2|13425.2|13443.2|13433.2|13444.2|13434.2|13435.2|13425.2|4577
1750143300000|2025-06-17 06:55:00|13442.2|13432.2|13439.2|13429.2|13449.2|13439.2|13435.2|13425.2|4749
1750143600000|2025-06-17 07:00:00|13440.2|13430.2|13439.2|13428.2|13447.2|13436.2|13439.2|13428.2|1585
1750143900000|2025-06-17 07:05:00|13440.2|13429.2|13442.2|13431.2|13444.2|13433.2|13439.2|13428.2|702
1750144200000|2025-06-17 07:10:00|13441.2|13430.2|13434.2|13423.2|13442.2|13431.2|13432.2|13421.2|1456
1750144500000|2025-06-17 07:15:00|13433.2|13422.2|13430.2|13419.2|13435.2|13424.2|13429.2|13418.2|730
1750144800000|2025-06-17 07:20:00|13429.2|13418.2|13429.2|13418.2|13430.2|13419.2|13424.2|13413.2|928
1750145100000|2025-06-17 07:25:00|13428.2|13417.2|13432.2|13421.2|13432.2|13421.2|13427.2|13416.2|732
1750145400000|2025-06-17 07:30:00|13433.2|13422.2|13433.2|13422.2|13435.2|13424.2|13433.2|13422.2|558
1750145700000|2025-06-17 07:35:00|13434.2|13423.2|13434.2|13423.2|13437.2|13426.2|13433.2|13422.2|302
1750146000000|2025-06-17 07:40:00|13435.2|13424.2|13439.2|13428.2|13440.2|13429.2|13434.2|13423.2|729
1750146300000|2025-06-17 07:45:00|13440.2|13429.2|13444.2|13433.2|13444.2|13433.2|13440.2|13429.2|689
1750146600000|2025-06-17 07:50:00|13443.2|13432.2|13448.2|13437.2|13449.2|13438.2|13442.2|13431.2|841
1750146900000|2025-06-17 07:55:00|13447.2|13436.2|13446.2|13435.2|13451.2|13440.2|13446.2|13435.2|1071
1750147200000|2025-06-17 08:00:00|13439.6|13428.6|13443.6|13432.6|13444.6|13433.6|13438.6|13427.6|492
1750147500000|2025-06-17 08:05:00|13442.6|13431.6|13447.6|13436.6|13447.6|13436.6|13442.6|13431.6|606
1750147800000|2025-06-17 08:10:00|13446.6|13435.6|13442.6|13431.6|13446.6|13435.6|13442.6|13431.6|331
1750148100000|2025-06-17 08:15:00|13441.6|13430.6|13442.6|13431.6|13444.6|13433.6|13440.6|13429.6|422
1750148400000|2025-06-17 08:20:00|13443.6|13432.6|13444.6|13433.6|13445.6|13433.6|13442.6|13431.6|405
1750148700000|2025-06-17 08:25:00|13445.6|13434.6|13444.6|13431.6|13445.6|13434.6|13442.6|13430.6|333
1750149000000|2025-06-17 08:30:00|13446.2|13422.2|13444.9|13420.9|13447.3|13423.3|13444|13420|0
1750149300000|2025-06-17 08:35:00|13444.8|13420.8|13444.9|13420.9|13449.3|13425.3|13443.9|13419.9|243
1750149600000|2025-06-17 08:40:00|13445.1|13421.1|13444|13420|13445.2|13421.2|13442.5|13418.5|0
1750149900000|2025-06-17 08:45:00|13444.1|13420.1|13448.3|13424.3|13448.6|13424.6|13444.1|13420.1|406
1750150200000|2025-06-17 08:50:00|13448.4|13424.4|13444.9|13420.9|13454.3|13430.3|13444.7|13420.7|233
1750150500000|2025-06-17 08:55:00|13444.8|13420.8|13448.6|13424.6|13449.5|13425.5|13440.2|13416.2|232
1750150800000|2025-06-17 09:00:00|13448.7|13424.7|13441.6|13429.6|13448.7|13435.6|13440.6|13424.5|827
1750151100000|2025-06-17 09:05:00|13442.6|13430.6|13443.6|13431.6|13443.6|13431.6|13441.6|13430.6|87
1750151400000|2025-06-17 09:10:00|13444.6|13432.6|13440.6|13429.6|13444.6|13432.6|13439.6|13428.6|110
1750151700000|2025-06-17 09:15:00|13441.6|13428.6|13441.6|13429.6|13442.6|13431.6|13440.6|13428.6|139
1750152000000|2025-06-17 09:20:00|13440.6|13430.6|13437.6|13426.6|13440.6|13430.6|13437.6|13426.6|99
1750152300000|2025-06-17 09:25:00|13438.6|13425.6|13436.6|13425.6|13438.6|13425.6|13435.6|13424.6|82
1750152600000|2025-06-17 09:30:00|13437.6|13426.6|13435.6|13424.6|13438.6|13427.6|13434.6|13422.6|58
1750152900000|2025-06-17 09:35:00|13434.6|13423.6|13434.6|13423.6|13436.6|13424.6|13433.6|13422.6|69
1750153200000|2025-06-17 09:40:00|13435.6|13424.6|13437.6|13426.6|13437.6|13426.6|13434.6|13423.6|29
1750153500000|2025-06-17 09:45:00|13436.6|13425.6|13437.6|13425.6|13437.6|13426.6|13436.6|13425.6|11
1750153800000|2025-06-17 09:50:00|13436.6|13426.6|13436.6|13424.6|13437.6|13426.6|13434.6|13423.6|138
1750154100000|2025-06-17 09:55:00|13435.6|13423.6|13437.6|13426.6|13437.6|13426.6|13434.6|13422.6|115
1750154400000|2025-06-17 10:00:00|13436.6|13425.6|13436.6|13424.6|13438.6|13427.6|13435.6|13424.6|139
1750154700000|2025-06-17 10:05:00|13435.6|13425.6|13433.6|13422.6|13437.6|13425.6|13433.6|13421.6|106
1750155000000|2025-06-17 10:10:00|13434.6|13423.6|13436.6|13425.6|13436.6|13425.6|13433.6|13422.6|161
1750155300000|2025-06-17 10:15:00|13435.6|13424.6|13435.6|13424.6|13435.6|13424.6|13435.6|13423.6|18
1750155600000|2025-06-17 10:20:00|13436.6|13425.6|13435.6|13424.6|13437.6|13426.6|13434.6|13423.6|69
1750155900000|2025-06-17 10:25:00|13434.6|13423.6|13434.6|13422.6|13435.6|13424.6|13433.6|13422.6|80
1750156200000|2025-06-17 10:30:00|13433.6|13421.6|13434.6|13423.6|13434.6|13423.6|13432.6|13421.6|77
1750156500000|2025-06-17 10:35:00|13435.6|13424.6|13434.6|13423.6|13436.6|13425.6|13434.6|13423.6|158
1750156800000|2025-06-17 10:40:00|13435.6|13424.6|13435.6|13424.6|13436.6|13425.6|13434.6|13423.6|272
1750157100000|2025-06-17 10:45:00|13436.6|13425.6|13436.6|13425.6|13437.6|13426.6|13435.6|13424.6|135
1750157400000|2025-06-17 10:50:00|13435.6|13424.6|13435.6|13424.6|13436.6|13425.6|13435.6|13424.6|114
1750157700000|2025-06-17 10:55:00|13436.6|13425.6|13437.6|13426.6|13437.6|13426.6|13436.6|13424.6|304
1750158000000|2025-06-17 11:00:00|13436.6|13425.6|13438.6|13427.6|13438.6|13427.6|13436.6|13425.6|64
1750158300000|2025-06-17 11:05:00|13439.6|13428.6|13440.6|13429.6|13442.6|13431.6|13438.6|13427.6|327
1750158600000|2025-06-17 11:10:00|13441.6|13430.6|13442.6|13431.6|13442.6|13431.6|13441.6|13430.6|33
1750158900000|2025-06-17 11:15:00|13441.6|13430.6|13441.6|13430.6|13442.6|13431.6|13441.6|13430.6|15
1750159200000|2025-06-17 11:20:00|13442.6|13431.6|13441.6|13430.6|13442.6|13431.6|13440.6|13429.6|84
1750159500000|2025-06-17 11:25:00|13442.6|13431.6|13442.6|13431.6|13442.6|13431.6|13442.6|13430.6|44
1750159800000|2025-06-17 11:30:00|13440.6|13428.6|13440.6|13429.6|13442.6|13431.6|13438.6|13427.6|730
1750160100000|2025-06-17 11:35:00|13441.6|13430.6|13442.6|13431.6|13442.6|13431.6|13440.6|13429.6|75
1750160400000|2025-06-17 11:40:00|13441.6|13430.6|13440.6|13429.6|13442.6|13431.6|13440.6|13429.6|32
1750160700000|2025-06-17 11:45:00|13441.6|13430.6|13442.6|13431.6|13442.6|13431.6|13441.6|13429.6|59
1750161000000|2025-06-17 11:50:00|13441.6|13430.6|13440.6|13429.6|13441.6|13431.6|13439.6|13428.6|48
1750161300000|2025-06-17 11:55:00|13441.6|13430.6|13442.6|13431.6|13442.6|13431.6|13440.6|13429.6|87
1750161600000|2025-06-17 12:00:00|13443.6|13432.6|13444.6|13433.6|13444.6|13433.6|13443.6|13432.6|201
1750161900000|2025-06-17 12:05:00|13443.6|13431.6|13442.6|13431.6|13444.6|13432.6|13441.6|13429.6|424
1750162200000|2025-06-17 12:10:00|13441.6|13430.6|13442.6|13431.6|13443.6|13432.6|13441.6|13430.6|36
1750162500000|2025-06-17 12:15:00|13443.6|13432.6|13442.6|13431.6|13444.6|13433.6|13442.6|13431.6|80
1750162800000|2025-06-17 12:20:00|13443.6|13432.6|13443.6|13432.6|13444.6|13433.6|13443.6|13432.6|79
1750163100000|2025-06-17 12:25:00|13442.6|13431.6|13440.6|13429.6|13443.6|13432.6|13439.6|13427.6|394
1750163400000|2025-06-17 12:30:00|13441.6|13428.6|13439.6|13428.6|13441.6|13430.6|13437.6|13425.6|540
1750163700000|2025-06-17 12:35:00|13438.6|13427.6|13441.6|13430.6|13442.6|13431.6|13438.6|13427.6|93
1750164000000|2025-06-17 12:40:00|13442.6|13429.6|13443.6|13432.6|13443.6|13432.6|13440.6|13429.6|244
1750164300000|2025-06-17 12:45:00|13444.6|13433.6|13439.6|13428.6|13444.6|13433.6|13438.6|13427.6|480
1750164600000|2025-06-17 12:50:00|13438.6|13427.6|13440.6|13429.6|13441.6|13429.6|13438.6|13427.6|217
1750164900000|2025-06-17 12:55:00|13439.6|13428.6|13440.6|13429.6|13441.6|13430.6|13439.6|13428.6|204
1750165200000|2025-06-17 13:00:00|13441.6|13430.6|13441.6|13430.6|13442.6|13430.6|13440.6|13429.6|82
1750165500000|2025-06-17 13:05:00|13440.6|13429.6|13440.6|13429.6|13441.6|13430.6|13439.6|13428.6|153
1750165800000|2025-06-17 13:10:00|13439.6|13428.6|13440.6|13429.6|13440.6|13429.6|13439.6|13428.6|87
1750166100000|2025-06-17 13:15:00|13439.6|13428.6|13440.6|13429.6|13441.6|13430.6|13439.6|13428.6|84
1750166400000|2025-06-17 13:20:00|13439.6|13428.6|13441.6|13430.6|13441.6|13430.6|13439.6|13428.6|75
1750166700000|2025-06-17 13:25:00|13440.6|13429.6|13440.6|13429.6|13442.6|13431.6|13440.6|13428.6|162
1750167000000|2025-06-17 13:30:00|13441.6|13430.6|13442.6|13431.6|13443.6|13432.6|13440.6|13428.6|1088
1750167300000|2025-06-17 13:35:00|13441.6|13430.6|13441.6|13430.6|13441.6|13431.6|13436.6|13425.6|746
1750167600000|2025-06-17 13:40:00|13442.6|13431.6|13439.6|13428.6|13442.6|13431.6|13438.6|13426.6|600
1750167900000|2025-06-17 13:45:00|13440.6|13429.6|13441.6|13429.6|13442.6|13431.6|13439.6|13428.6|310
1750168200000|2025-06-17 13:50:00|13440.6|13430.6|13444.6|13433.6|13444.6|13433.6|13439.6|13427.6|568
1750168500000|2025-06-17 13:55:00|13445.6|13434.6|13445.6|13434.6|13445.6|13434.6|13444.6|13433.6|612
1750168800000|2025-06-17 14:00:00|13446.6|13435.6|13446.6|13435.6|13446.6|13435.6|13445.6|13434.6|527
1750169100000|2025-06-17 14:05:00|13447.6|13436.6|13446.6|13435.6|13447.6|13436.6|13445.6|13434.6|1052
1750169400000|2025-06-17 14:10:00|13445.6|13434.6|13447.6|13436.6|13448.6|13437.6|13445.6|13434.6|413
1750169700000|2025-06-17 14:15:00|13448.6|13437.6|13447.6|13436.6|13448.6|13437.6|13447.6|13436.6|564
1750170000000|2025-06-17 14:20:00|13448.6|13437.6|13446.6|13435.6|13448.6|13437.6|13446.6|13435.6|398
1750170300000|2025-06-17 14:25:00|13445.6|13434.6|13446.6|13435.6|13447.6|13436.6|13445.6|13434.6|452
1750170600000|2025-06-17 14:30:00|13444.6|13434.6|13441.6|13430.6|13446.6|13435.6|13441.6|13430.6|1034
1750170900000|2025-06-17 14:35:00|13440.6|13429.6|13440.6|13429.6|13442.6|13431.6|13436.6|13425.6|1010
1750171200000|2025-06-17 14:40:00|13441.6|13428.6|13437.6|13426.6|13442.6|13431.6|13436.6|13425.6|766
1750171500000|2025-06-17 14:45:00|13438.6|13427.6|13443.6|13432.6|13445.6|13433.6|13438.6|13426.6|664
1750171800000|2025-06-17 14:50:00|13444.6|13433.6|13444.6|13433.6|13445.6|13434.6|13443.6|13432.6|447
1750172100000|2025-06-17 14:55:00|13445.6|13434.6|13439.6|13428.6|13445.6|13434.6|13439.6|13428.6|521
1750172400000|2025-06-17 15:00:00|13440.6|13429.6|13444.6|13433.6|13444.6|13433.6|13440.6|13429.6|468
1750172700000|2025-06-17 15:05:00|13445.6|13434.6|13447.6|13436.6|13448.6|13437.6|13444.6|13434.6|315
1750173000000|2025-06-17 15:10:00|13448.6|13437.6|13450.6|13439.6|13450.6|13439.6|13447.6|13436.6|681
1750173300000|2025-06-17 15:15:00|13449.6|13438.6|13450.6|13439.6|13450.6|13439.6|13449.6|13437.6|461
1750173600000|2025-06-17 15:20:00|13449.6|13438.6|13449.6|13438.6|13450.6|13439.6|13448.6|13437.6|264
1750173900000|2025-06-17 15:25:00|13448.6|13437.6|13445.6|13434.6|13449.6|13438.6|13444.6|13433.6|544
1750174200000|2025-06-17 15:30:00|13446.6|13435.6|13448.6|13437.6|13448.6|13437.6|13445.6|13434.6|331
1750174500000|2025-06-17 15:35:00|13447.6|13436.6|13447.6|13436.6|13448.6|13437.6|13446.6|13435.6|124
1750174800000|2025-06-17 15:40:00|13448.6|13437.6|13448.6|13437.6|13448.6|13437.6|13447.6|13436.6|70
1750175100000|2025-06-17 15:45:00|13447.6|13436.6|13447.6|13436.6|13448.6|13436.6|13445.6|13434.6|230
1750175400000|2025-06-17 15:50:00|13448.6|13437.6|13448.6|13437.6|13449.6|13438.6|13447.6|13436.6|78
1750175700000|2025-06-17 15:55:00|13449.6|13436.6|13447.6|13436.6|13449.6|13437.6|13446.6|13435.6|155
1750176000000|2025-06-17 16:00:00|13448.6|13437.6|13449.6|13438.6|13450.6|13438.6|13447.6|13436.6|198
1750176300000|2025-06-17 16:05:00|13450.6|13437.6|13448.6|13437.6|13450.6|13439.6|13445.6|13434.6|215
1750176600000|2025-06-17 16:10:00|13449.6|13438.6|13449.6|13438.6|13449.6|13438.6|13448.6|13437.6|36
1750176900000|2025-06-17 16:15:00|13448.6|13437.6|13449.6|13438.6|13449.6|13438.6|13448.6|13437.6|52
1750177200000|2025-06-17 16:20:00|13448.6|13437.6|13447.6|13436.6|13449.6|13437.6|13447.6|13436.6|33
1750177500000|2025-06-17 16:25:00|13448.6|13437.6|13445.6|13434.6|13448.6|13437.6|13445.6|13434.6|140
1750177800000|2025-06-17 16:30:00|13446.6|13435.6|13446.6|13435.6|13446.6|13435.6|13445.6|13435.6|25
1750178100000|2025-06-17 16:35:00|13447.6|13434.6|13444.6|13433.6|13447.6|13434.6|13444.6|13433.6|96
1750178400000|2025-06-17 16:40:00|13445.6|13434.6|13442.6|13431.6|13445.6|13434.6|13442.6|13431.6|115
1750178700000|2025-06-17 16:45:00|13443.6|13432.6|13437.6|13426.6|13443.6|13432.6|13436.6|13425.6|318
1750179000000|2025-06-17 16:50:00|13438.6|13427.6|13435.6|13424.6|13438.6|13427.6|13435.6|13424.6|122
1750179300000|2025-06-17 16:55:00|13434.6|13423.6|13428.6|13417.6|13434.6|13423.6|13427.6|13416.6|228
1750179600000|2025-06-17 17:00:00|13429.6|13418.6|13422.6|13410.6|13431.6|13419.6|13422.6|13410.6|1202
1750179900000|2025-06-17 17:05:00|13421.6|13409.6|13425.6|13414.6|13427.6|13416.6|13417.6|13406.6|1261
1750180200000|2025-06-17 17:10:00|13424.6|13413.6|13423.6|13412.6|13426.6|13415.6|13423.6|13411.6|110
1750180500000|2025-06-17 17:15:00|13422.6|13411.6|13422.6|13410.6|13423.6|13412.6|13421.6|13410.6|74
1750180800000|2025-06-17 17:20:00|13421.6|13411.6|13423.6|13412.6|13424.6|13413.6|13421.6|13410.6|81
1750181100000|2025-06-17 17:25:00|13422.6|13411.6|13421.6|13410.6|13423.6|13412.6|13421.6|13410.6|82
1750181400000|2025-06-17 17:30:00|13420.6|13409.6|13423.6|13412.6|13424.6|13413.6|13419.6|13408.6|218
1750181700000|2025-06-17 17:35:00|13424.6|13413.6|13423.6|13412.6|13425.6|13414.6|13421.6|13410.6|100
1750182000000|2025-06-17 17:40:00|13422.6|13411.6|13420.6|13409.6|13424.6|13413.6|13420.6|13409.6|76
1750182300000|2025-06-17 17:45:00|13421.6|13410.6|13417.6|13406.6|13422.6|13411.6|13414.6|13403.6|480
1750182600000|2025-06-17 17:50:00|13416.6|13405.6|13415.6|13404.6|13416.6|13405.6|13413.6|13402.6|200
1750182900000|2025-06-17 17:55:00|13416.6|13405.6|13416.6|13405.6|13418.6|13407.6|13416.6|13405.6|74
1750183200000|2025-06-17 18:00:00|13415.6|13404.6|13412.6|13401.6|13416.6|13405.6|13411.6|13400.6|312
1750183500000|2025-06-17 18:05:00|13413.6|13402.6|13416.6|13405.6|13417.6|13406.6|13411.6|13400.6|150
1750183800000|2025-06-17 18:10:00|13417.6|13406.6|13417.6|13406.6|13418.6|13407.6|13416.6|13405.6|108
1750184100000|2025-06-17 18:15:00|13416.6|13405.6|13416.6|13405.6|13417.6|13406.6|13415.6|13404.6|127
1750184400000|2025-06-17 18:20:00|13415.6|13404.6|13416.6|13405.6|13417.6|13406.6|13415.6|13404.6|89
1750184700000|2025-06-17 18:25:00|13415.6|13404.6|13415.6|13404.6|13417.6|13406.6|13414.6|13403.6|160
1750185000000|2025-06-17 18:30:00|13416.6|13405.6|13418.6|13407.6|13418.6|13407.6|13415.6|13404.6|110
1750185300000|2025-06-17 18:35:00|13419.6|13408.6|13416.6|13405.6|13419.6|13408.6|13415.6|13404.6|119
1750185600000|2025-06-17 18:40:00|13415.6|13404.6|13414.6|13404.6|13416.6|13405.6|13413.6|13402.6|88
1750185900000|2025-06-17 18:45:00|13415.1|13405.1|13416.1|13406.1|13416.1|13406.1|13415.1|13405.1|17
1750186200000|2025-06-17 18:50:00|13416.6|13406.6|13417.1|13407.1|13417.1|13407.1|13416.1|13406.1|67
1750186500000|2025-06-17 18:55:00|13417.6|13407.6|13418.1|13408.1|13419.1|13409.1|13417.1|13407.1|120
1750186800000|2025-06-17 19:00:00|13418.6|13408.6|13418.1|13408.1|13419.1|13409.1|13418.1|13408.1|16
1750187100000|2025-06-17 19:05:00|13417.6|13407.6|13419.1|13409.1|13419.1|13409.1|13416.6|13406.6|49
1750187400000|2025-06-17 19:10:00|13419.6|13409.6|13417.6|13407.6|13420.1|13410.1|13417.6|13407.6|91
1750187700000|2025-06-17 19:15:00|13418.1|13408.1|13418.1|13408.1|13418.6|13408.6|13417.1|13407.1|43
1750188000000|2025-06-17 19:20:00|13417.6|13407.6|13419.1|13409.1|13420.1|13410.1|13417.6|13407.6|59
1750188300000|2025-06-17 19:25:00|13419.6|13409.6|13418.6|13408.6|13420.1|13410.1|13418.1|13408.1|28
1750188600000|2025-06-17 19:30:00|13419.1|13409.1|13418.1|13408.1|13419.1|13409.1|13418.1|13408.1|29
1750188900000|2025-06-17 19:35:00|13417.6|13407.6|13418.1|13408.1|13420.1|13410.1|13417.1|13407.1|100
1750189200000|2025-06-17 19:40:00|13417.1|13407.1|13415.1|13405.1|13417.1|13407.1|13414.1|13404.1|210
1750189500000|2025-06-17 19:45:00|13416.1|13406.1|13418.1|13408.1|13418.1|13408.1|13416.1|13406.1|75
1750189800000|2025-06-17 19:50:00|13417.1|13407.1|13419.1|13409.1|13420.1|13410.1|13417.1|13407.1|118
1750190100000|2025-06-17 19:55:00|13418.6|13408.6|13415.1|13405.1|13419.1|13409.1|13414.6|13404.6|363
1750190400000|2025-06-17 20:00:00|13414.6|13404.6|13416.1|13406.1|13417.1|13407.1|13414.6|13404.6|82
1750190700000|2025-06-17 20:05:00|||||||||1
1750191000000|2025-06-17 20:10:00|13416.6|13406.6|13416.1|13406.1|13416.6|13406.6|13416.1|13406.1|2
1750191300000|2025-06-17 20:15:00|13415.6|13405.6|13416.1|13406.1|13416.1|13406.1|13415.6|13405.6|8
1750191600000|2025-06-17 20:20:00|||||||||1
1750191900000|2025-06-17 20:25:00|13415.1|13405.1|13415.6|13405.6|13415.6|13405.6|13415.1|13405.1|14
1750192200000|2025-06-17 20:30:00|13416.1|13406.1|13415.1|13405.1|13416.1|13406.1|13415.1|13405.1|5
1750192500000|2025-06-17 20:35:00|13415.6|13405.6|13415.1|13405.1|13416.1|13406.1|13415.1|13405.1|3
1750192800000|2025-06-17 20:40:00|13414.1|13404.1|13414.6|13404.6|13415.6|13405.6|13414.1|13404.1|21
1750193100000|2025-06-17 20:45:00|13415.1|13405.1|13416.1|13406.1|13416.1|13406.1|13415.1|13405.1|4
1750193400000|2025-06-17 20:50:00|||||||||4
1750193700000|2025-06-17 20:55:00|13415.6|13405.6|13415.1|13405.1|13416.6|13406.6|13414.6|13404.6|152
1750194000000|2025-06-17 21:00:00|13413.6|13403.6|13417.1|13407.1|13418.1|13408.1|13413.1|13403.1|42
1750194600000|2025-06-17 21:10:00|13417.6|13407.6|13417.6|13407.6|13417.6|13407.6|13417.6|13407.6|0
1750194900000|2025-06-17 21:15:00|13424|13400|13424.8|13400.8|13425|13401|13423.5|13399.5|0
1750195200000|2025-06-17 21:20:00|13425|13401|13424.9|13400.9|13425.4|13401.4|13424.2|13400.2|0
1750195500000|2025-06-17 21:25:00|13425|13401|13424.5|13400.5|13425|13401|13424.5|13400.5|0
1750195800000|2025-06-17 21:30:00|13424.4|13400.4|13422.9|13398.9|13426|13402|13422.9|13398.9|0
1750196100000|2025-06-17 21:35:00|13423|13399|13422.7|13398.7|13424.2|13400.2|13421.8|13397.8|0
1750196400000|2025-06-17 21:40:00|13421.7|13397.7|13425.3|13401.3|13425.9|13401.9|13421.6|13397.6|0
1750196700000|2025-06-17 21:45:00|13425.2|13401.2|13423.7|13399.7|13425.2|13401.2|13423.3|13399.3|0
1750197000000|2025-06-17 21:50:00|13423.8|13399.8|13424.3|13400.3|13424.4|13400.4|13423.6|13399.6|0
1750197300000|2025-06-17 21:55:00|13424.2|13400.2|13422.3|13398.3|13424.2|13400.2|13421.8|13397.8|0
1750197600000|2025-06-17 22:00:00|13418.4|13394.4|13415.3|13391.3|13423|13399|13412.2|13388.2|0
1750197900000|2025-06-17 22:05:00|13415.5|13391.5|13420.9|13396.9|13421.4|13397.4|13415.1|13391.1|0
1750198200000|2025-06-17 22:10:00|13420.6|13396.6|13418.5|13394.5|13420.6|13396.6|13417.4|13393.4|0
1750198500000|2025-06-17 22:15:00|13418|13394|13415.9|13391.9|13418.5|13394.5|13414.8|13390.8|0
1750198800000|2025-06-17 22:20:00|13416|13392|13413.9|13389.9|13416.5|13392.5|13413.3|13389.3|0
1750199100000|2025-06-17 22:25:00|13414|13390|13413|13389|13415.9|13391.9|13412.7|13388.7|0
1750199400000|2025-06-17 22:30:00|13413.1|13389.1|13413.6|13389.6|13414.3|13390.3|13409.7|13385.7|0
1750199700000|2025-06-17 22:35:00|13413.9|13389.9|13410.7|13386.7|13414.2|13390.2|13410.5|13386.5|0
1750200000000|2025-06-17 22:40:00|13410.8|13386.8|13409.5|13385.5|13411.3|13387.3|13407.5|13383.5|0
1750200300000|2025-06-17 22:45:00|13410|13386|13409|13385|13410.1|13386.1|13405.9|13381.9|0
1750200600000|2025-06-17 22:50:00|13409.1|13385.1|13409.1|13385.1|13409.8|13385.8|13407.9|13383.9|0
1750200900000|2025-06-17 22:55:00|13409|13385|13405.2|13381.2|13409.5|13385.5|13403.5|13379.5|0
1750201200000|2025-06-17 23:00:00|13405.1|13381.1|13406.8|13382.8|13406.9|13382.9|13403.3|13379.3|0
1750201500000|2025-06-17 23:05:00|13406.9|13382.9|13408.7|13384.7|13411.9|13387.9|13406.6|13382.6|0
1750201800000|2025-06-17 23:10:00|13408.4|13384.4|13405.6|13381.6|13408.7|13384.7|13404.6|13380.6|0
1750202100000|2025-06-17 23:15:00|13405.8|13381.8|13409.8|13385.8|13411.3|13387.3|13405.5|13381.5|0
1750202400000|2025-06-17 23:20:00|13410|13386|13408.5|13384.5|13410.5|13386.5|13407.9|13383.9|0
1750202700000|2025-06-17 23:25:00|13408.7|13384.7|13409.5|13385.5|13411.1|13387.1|13407.9|13383.9|0
1750203000000|2025-06-17 23:30:00|13409.7|13385.7|13410.5|13386.5|13411.3|13387.3|13409.4|13385.4|0
1750203300000|2025-06-17 23:35:00|13410.7|13386.7|13408.1|13384.1|13410.7|13386.7|13407.5|13383.5|0
1750203600000|2025-06-17 23:40:00|13408.2|13384.2|13413.6|13389.6|13415.1|13391.1|13407.6|13383.6|0
1750203900000|2025-06-17 23:45:00|13413.2|13389.2|13412.7|13388.7|13413.9|13389.9|13410.4|13386.4|0
1750204200000|2025-06-17 23:50:00|13412.9|13388.9|13412.7|13388.7|13416.6|13392.6|13410.7|13386.7|0
1750204500000|2025-06-17 23:55:00|13412.6|13388.6|13410.8|13386.8|13413|13389|13408.8|13384.8|0
1750204800000|2025-06-18 00:00:00|13410.7|13386.7|13415.6|13391.6|13418.2|13394.2|13410.7|13386.7|0
1750205100000|2025-06-18 00:05:00|13415.5|13391.5|13421|13397|13427.5|13403.5|13414.2|13390.2|0
1750205400000|2025-06-18 00:10:00|13420.9|13396.9|13427.8|13403.8|13428.8|13404.8|13420.3|13396.3|0
1750205700000|2025-06-18 00:15:00|13428.1|13404.1|13428.3|13404.3|13430.9|13406.9|13425.6|13401.6|0
1750206000000|2025-06-18 00:20:00|13428.6|13404.6|13430|13406|13431.1|13407.1|13428.3|13404.3|0
1750206300000|2025-06-18 00:25:00|13430.2|13406.2|13427.7|13403.7|13431.2|13407.2|13426|13402|0
1750206600000|2025-06-18 00:30:00|13427.8|13403.8|13428.6|13404.6|13429.3|13405.3|13426.7|13402.7|0
1750206900000|2025-06-18 00:35:00|13428.7|13404.7|13433.3|13409.3|13434.7|13410.7|13428.5|13404.5|0
1750207200000|2025-06-18 00:40:00|13433.2|13409.2|13432.8|13408.8|13434.4|13410.4|13431.7|13407.7|0
1750207500000|2025-06-18 00:45:00|13432.6|13408.6|13428.9|13404.9|13432.9|13408.9|13427|13403|0
1750207800000|2025-06-18 00:50:00|13429.1|13405.1|13430.9|13406.9|13431.8|13407.8|13427.7|13403.7|0
1750208100000|2025-06-18 00:55:00|13430.8|13406.8|13432.8|13408.8|13433.2|13409.2|13429.5|13405.5|0
1750208400000|2025-06-18 01:00:00|13422.6|13412.6|13424.6|13414.6|13428.6|13418.6|13412.6|13402.6|896
1750208700000|2025-06-18 01:05:00|13425.6|13415.6|13426.6|13416.6|13426.6|13416.6|13423.6|13413.6|187
1750209000000|2025-06-18 01:10:00|13425.6|13415.6|13428.6|13418.6|13428.6|13418.6|13424.6|13414.6|203
1750209300000|2025-06-18 01:15:00|13429.6|13419.6|13429.6|13419.6|13434.6|13424.6|13425.6|13415.6|1291
1750209600000|2025-06-18 01:20:00|13431.6|13421.6|13440.6|13430.6|13442.6|13432.6|13431.6|13421.6|1101
1750209900000|2025-06-18 01:25:00|13441.6|13431.6|13448.6|13438.6|13450.6|13440.6|13438.6|13428.6|3049
1750210200000|2025-06-18 01:30:00|13446.6|13436.6|13471.6|13461.6|13493.6|13483.6|13437.6|13427.6|21966
1750210500000|2025-06-18 01:35:00|13470.6|13460.6|13472.6|13462.6|13480.6|13470.6|13440.6|13430.6|9710
1750210800000|2025-06-18 01:40:00|13473.6|13463.6|13468.6|13458.6|13500.6|13490.6|13468.6|13458.6|10985
1750211100000|2025-06-18 01:45:00|13463.6|13453.6|13435.6|13425.6|13465.6|13455.6|13430.6|13420.6|10399
1750211400000|2025-06-18 01:50:00|13434.6|13424.6|13441.6|13431.6|13448.6|13438.6|13430.6|13420.6|5748
1750211700000|2025-06-18 01:55:00|13442.6|13432.6|13437.6|13427.6|13447.6|13437.6|13429.6|13419.6|4919
1750212000000|2025-06-18 02:00:00|13438.6|13428.6|13444.6|13434.6|13447.6|13437.6|13435.6|13425.6|5297
1750212300000|2025-06-18 02:05:00|13443.6|13433.6|13425.6|13415.6|13449.6|13439.6|13420.6|13410.6|3412
1750212600000|2025-06-18 02:10:00|13424.6|13414.6|13392.6|13382.6|13427.6|13417.6|13392.6|13382.6|5005
1750212900000|2025-06-18 02:15:00|13393.6|13383.6|13403.6|13393.6|13408.6|13398.6|13382.6|13372.6|4989
1750213200000|2025-06-18 02:20:00|13402.6|13392.6|13395.6|13385.6|13402.6|13392.6|13381.6|13371.6|3630
1750213500000|2025-06-18 02:25:00|13394.6|13384.6|13397.6|13387.6|13400.6|13390.6|13378.6|13368.6|2503
1750213800000|2025-06-18 02:30:00|13396.6|13386.6|13427.6|13417.6|13427.6|13417.6|13395.6|13385.6|3138
1750214100000|2025-06-18 02:35:00|13426.6|13416.6|13427.6|13417.6|13432.6|13422.6|13417.6|13407.6|1839
1750214400000|2025-06-18 02:40:00|13426.6|13416.6|13437.6|13427.6|13441.6|13431.6|13422.6|13412.6|2768
1750214700000|2025-06-18 02:45:00|13438.6|13428.6|13436.6|13426.6|13450.6|13440.6|13432.6|13422.6|3761
1750215000000|2025-06-18 02:50:00|13437.6|13427.6|13431.6|13421.6|13438.6|13428.6|13424.6|13414.6|2196
1750215300000|2025-06-18 02:55:00|13430.6|13420.6|13437.6|13427.6|13437.6|13427.6|13422.6|13412.6|1544
1750215600000|2025-06-18 03:00:00|13438.6|13428.6|13416.6|13406.6|13439.6|13429.6|13412.6|13402.6|2149
1750215900000|2025-06-18 03:05:00|13417.6|13407.6|13416.6|13406.6|13420.6|13410.6|13413.6|13403.6|1891
1750216200000|2025-06-18 03:10:00|13418.6|13408.6|13421.6|13411.6|13422.6|13412.6|13415.6|13405.6|2160
1750216500000|2025-06-18 03:15:00|13422.6|13412.6|13420.6|13410.6|13423.6|13413.6|13411.6|13401.6|1512
1750216800000|2025-06-18 03:20:00|13419.6|13409.6|13439.6|13429.6|13439.6|13429.6|13419.6|13409.6|1795
1750217100000|2025-06-18 03:25:00|13440.6|13430.6|13440.6|13430.6|13442.6|13432.6|13431.6|13421.6|1161
1750217400000|2025-06-18 03:30:00|13439.6|13429.6|13441.6|13431.6|13442.6|13432.6|13437.6|13427.6|277
1750217700000|2025-06-18 03:35:00|13442.6|13432.6|13444.6|13434.6|13444.6|13434.6|13440.6|13430.6|336
1750218000000|2025-06-18 03:40:00|13443.6|13433.6|13443.6|13433.6|13445.6|13435.6|13442.6|13432.6|262
1750218300000|2025-06-18 03:45:00|13442.6|13432.6|13445.6|13435.6|13446.6|13436.6|13442.6|13432.6|381
1750218600000|2025-06-18 03:50:00|13446.6|13436.6|13444.6|13434.6|13447.6|13437.6|13444.6|13434.6|284
1750218900000|2025-06-18 03:55:00|13445.6|13435.6|13443.6|13433.6|13445.6|13435.6|13442.6|13432.6|253
1750219200000|2025-06-18 04:00:00|13442.6|13432.6|13447.6|13437.6|13448.6|13438.6|13442.6|13432.6|547
1750219500000|2025-06-18 04:05:00|13446.6|13436.6|13448.6|13438.6|13450.6|13440.6|13445.6|13435.6|338
1750219800000|2025-06-18 04:10:00|13449.6|13439.6|13447.6|13437.6|13450.6|13440.6|13446.6|13436.6|209
1750220100000|2025-06-18 04:15:00|13448.6|13438.6|13445.6|13435.6|13449.6|13439.6|13445.6|13435.6|161
1750220400000|2025-06-18 04:20:00|13446.6|13436.6|13447.6|13437.6|13448.6|13438.6|13445.6|13435.6|267
1750220700000|2025-06-18 04:25:00|13446.6|13436.6|13439.6|13429.6|13446.6|13436.6|13439.6|13429.6|320
1750221000000|2025-06-18 04:30:00|13440.6|13430.6|13441.6|13431.6|13442.6|13432.6|13438.6|13428.6|187
1750221300000|2025-06-18 04:35:00|13442.6|13432.6|13440.6|13430.6|13442.6|13432.6|13439.6|13429.6|123
1750221600000|2025-06-18 04:40:00|13441.6|13431.6|13444.6|13434.6|13445.6|13435.6|13439.6|13429.6|351
1750221900000|2025-06-18 04:45:00|13445.6|13435.6|13447.6|13437.6|13448.6|13438.6|13443.6|13433.6|227
1750222200000|2025-06-18 04:50:00|13448.6|13438.6|13445.6|13435.6|13449.6|13439.6|13443.6|13433.6|279
1750222500000|2025-06-18 04:55:00|13446.6|13436.6|13447.6|13437.6|13447.6|13437.6|13445.6|13435.6|319
1750222800000|2025-06-18 05:00:00|13448.6|13438.6|13457.6|13447.6|13462.6|13452.6|13443.6|13433.6|4154
1750223100000|2025-06-18 05:05:00|13458.6|13448.6|13460.6|13450.6|13460.6|13450.6|13451.6|13441.6|1686
1750223400000|2025-06-18 05:10:00|13461.6|13451.6|13469.6|13459.6|13470.6|13460.6|13457.6|13447.6|2656
1750223700000|2025-06-18 05:15:00|13470.6|13460.6|13464.6|13454.6|13472.6|13462.6|13459.6|13449.6|2247
1750224000000|2025-06-18 05:20:00|13463.6|13453.6|13454.6|13444.6|13463.6|13453.6|13449.6|13439.6|1498
1750224300000|2025-06-18 05:25:00|13455.6|13445.6|13460.6|13450.6|13476.6|13466.6|13452.6|13442.6|2850
1750224600000|2025-06-18 05:30:00|13462.6|13452.6|13469.6|13459.6|13472.6|13462.6|13461.6|13451.6|2647
1750224900000|2025-06-18 05:35:00|13468.6|13458.6|13459.6|13449.6|13469.6|13459.6|13457.6|13447.6|2120
1750225200000|2025-06-18 05:40:00|13460.6|13450.6|13466.6|13456.6|13472.6|13462.6|13459.6|13449.6|1777
1750225500000|2025-06-18 05:45:00|13467.6|13457.6|13460.6|13450.6|13471.6|13461.6|13460.6|13450.6|1066
1750225800000|2025-06-18 05:50:00|13461.6|13451.6|13458.6|13448.6|13461.6|13451.6|13451.6|13441.6|1542
1750226100000|2025-06-18 05:55:00|13457.6|13447.6|13455.6|13445.6|13461.6|13451.6|13453.6|13443.6|953
1750226400000|2025-06-18 06:00:00|13456.6|13446.6|13451.6|13441.6|13456.6|13446.6|13450.6|13440.6|1202
1750226700000|2025-06-18 06:05:00|13450.6|13440.6|13454.6|13444.6|13457.6|13447.6|13450.6|13440.6|1308
1750227000000|2025-06-18 06:10:00|13455.6|13445.6|13464.6|13454.6|13465.6|13455.6|13454.6|13444.6|1289
1750227300000|2025-06-18 06:15:00|13465.6|13455.6|13453.6|13443.6|13465.6|13455.6|13450.6|13440.6|1499
1750227600000|2025-06-18 06:20:00|13454.6|13444.6|13462.6|13452.6|13463.6|13453.6|13453.6|13443.6|1361
1750227900000|2025-06-18 06:25:00|13463.6|13453.6|13458.6|13448.6|13466.6|13456.6|13456.6|13446.6|1523
1750228200000|2025-06-18 06:30:00|13457.6|13447.6|13452.6|13442.6|13458.6|13448.6|13447.6|13437.6|2458
1750228500000|2025-06-18 06:35:00|13453.6|13443.6|13458.6|13448.6|13461.6|13451.6|13450.6|13440.6|2261
1750228800000|2025-06-18 06:40:00|13457.6|13447.6|13453.6|13443.6|13460.6|13450.6|13452.6|13442.6|2373
1750229100000|2025-06-18 06:45:00|13452.6|13442.6|13453.6|13443.6|13456.6|13446.6|13450.6|13440.6|2718
1750229400000|2025-06-18 06:50:00|13452.6|13442.6|13448.6|13438.6|13455.6|13445.6|13445.6|13435.6|4784
1750229700000|2025-06-18 06:55:00|13447.6|13437.6|13450.6|13440.6|13456.6|13446.6|13447.6|13437.6|2884
1750230000000|2025-06-18 07:00:00|13451.6|13441.6|13456.6|13445.6|13458.6|13447.6|13450.6|13439.6|1775
1750230300000|2025-06-18 07:05:00|13455.6|13444.6|13451.6|13440.6|13455.6|13445.6|13451.6|13440.6|483
1750230600000|2025-06-18 07:10:00|13450.6|13439.6|13451.6|13440.6|13455.6|13444.6|13450.6|13439.6|659
1750230900000|2025-06-18 07:15:00|13452.6|13441.6|13452.6|13441.6|13454.6|13443.6|13450.6|13438.6|455
1750231200000|2025-06-18 07:20:00|13453.6|13442.6|13453.6|13442.6|13454.6|13443.6|13452.6|13441.6|449
1750231500000|2025-06-18 07:25:00|13452.6|13441.6|13456.6|13445.6|13456.6|13445.6|13452.6|13441.6|636
1750231800000|2025-06-18 07:30:00|13455.6|13444.6|13454.6|13443.6|13459.6|13448.6|13452.6|13441.6|487
1750232100000|2025-06-18 07:35:00|13455.6|13444.6|13454.6|13443.6|13455.6|13444.6|13453.6|13442.6|271
1750232400000|2025-06-18 07:40:00|13455.6|13444.6|13456.6|13445.6|13457.6|13446.6|13455.6|13444.6|309
1750232700000|2025-06-18 07:45:00|13455.6|13444.6|13454.6|13443.6|13455.6|13444.6|13454.6|13443.6|264
1750233000000|2025-06-18 07:50:00|13453.6|13442.6|13450.6|13439.6|13453.6|13442.6|13450.6|13439.6|277
1750233300000|2025-06-18 07:55:00|13451.6|13440.6|13451.6|13440.6|13453.6|13442.6|13449.6|13438.6|314
1750233600000|2025-06-18 08:00:00|13450.6|13439.6|13453.6|13442.6|13453.6|13442.6|13450.6|13438.6|281
1750233900000|2025-06-18 08:05:00|13454.6|13443.6|13455.6|13444.6|13458.6|13447.6|13454.6|13443.6|301
1750234200000|2025-06-18 08:10:00|13454.6|13443.6|13452.6|13441.6|13457.6|13445.6|13452.6|13441.6|533
1750234500000|2025-06-18 08:15:00|13451.6|13440.6|13449.6|13438.6|13451.6|13440.6|13447.6|13436.6|294
1750234800000|2025-06-18 08:20:00|13448.6|13437.6|13445.6|13434.6|13448.6|13437.6|13444.6|13433.6|430
1750235100000|2025-06-18 08:25:00|13446.6|13435.6|13447.6|13435.6|13447.6|13436.6|13445.6|13433.6|384
1750235400000|2025-06-18 08:30:00|13453.8|13429.8|13454.6|13430.6|13454.8|13430.8|13453.3|13429.3|0
1750235700000|2025-06-18 08:35:00|13454.3|13430.3|13455.1|13431.1|13455.1|13431.1|13453.8|13429.8|269
1750236000000|2025-06-18 08:40:00|13454.8|13430.8|13454.9|13430.9|13455.2|13431.2|13454|13430|0
1750236300000|2025-06-18 08:45:00|13455|13431|13456.5|13432.5|13457.8|13433.8|13454.6|13430.6|321
1750236600000|2025-06-18 08:50:00|13456.7|13432.7|13458.1|13434.1|13458.2|13434.2|13456|13432|137
1750236900000|2025-06-18 08:55:00|13458.2|13434.2|13459.7|13435.7|13460.8|13436.8|13457.9|13433.9|157
1750237200000|2025-06-18 09:00:00|13441.6|13429.6|13437.6|13425.6|13442.6|13431.6|13437.6|13425.6|659
1750237500000|2025-06-18 09:05:00|13436.6|13424.6|13437.6|13425.6|13437.6|13426.6|13434.6|13422.6|670
1750237800000|2025-06-18 09:10:00|13439.6|13427.6|13441.6|13429.6|13441.6|13429.6|13439.6|13427.6|139
1750238100000|2025-06-18 09:15:00|13444.6|13430.6|13447.6|13435.6|13448.6|13436.6|13443.6|13430.6|290
1750238400000|2025-06-18 09:20:00|13446.6|13436.6|13446.6|13434.6|13447.6|13436.6|13444.6|13433.6|178
1750238700000|2025-06-18 09:25:00|13445.6|13433.6|13447.6|13435.6|13447.6|13436.6|13444.6|13433.6|65
1750239000000|2025-06-18 09:30:00|13448.6|13436.6|13445.6|13434.6|13449.6|13438.6|13445.6|13434.6|373
1750239300000|2025-06-18 09:35:00|13446.6|13435.6|13446.6|13435.6|13447.6|13436.6|13444.6|13433.6|88
1750239600000|2025-06-18 09:40:00|13447.6|13434.6|13446.6|13435.6|13447.6|13435.6|13443.6|13431.6|138
1750239900000|2025-06-18 09:45:00|13445.6|13433.6|13442.6|13431.6|13445.6|13434.6|13440.6|13429.6|535
1750240200000|2025-06-18 09:50:00|13443.6|13432.6|13443.6|13432.6|13443.6|13432.6|13441.6|13430.6|62
1750240500000|2025-06-18 09:55:00|13442.6|13431.6|13446.6|13435.6|13446.6|13435.6|13442.6|13431.6|115
1750240800000|2025-06-18 10:00:00|13445.6|13434.6|13444.6|13433.6|13446.6|13435.6|13443.6|13432.6|135
1750241100000|2025-06-18 10:05:00|13443.6|13432.6|13443.6|13432.6|13445.6|13433.6|13443.6|13432.6|37
1750241400000|2025-06-18 10:10:00|13444.6|13433.6|13442.6|13431.6|13444.6|13433.6|13442.6|13431.6|100
1750241700000|2025-06-18 10:15:00|13443.6|13432.6|13443.6|13432.6|13444.6|13433.6|13442.6|13431.6|40
1750242000000|2025-06-18 10:20:00|13442.6|13431.6|13440.6|13429.6|13442.6|13432.6|13437.6|13426.6|454
1750242300000|2025-06-18 10:25:00|13441.6|13428.6|13440.6|13429.6|13441.6|13430.6|13440.6|13428.6|27
1750242600000|2025-06-18 10:30:00|13439.6|13428.6|13439.6|13428.6|13440.6|13429.6|13437.6|13426.6|89
1750242900000|2025-06-18 10:35:00|13438.6|13427.6|13439.6|13428.6|13439.6|13428.6|13438.6|13427.6|6
1750243200000|2025-06-18 10:40:00|13438.6|13427.6|13440.6|13429.6|13441.6|13430.6|13438.6|13427.6|71
1750243500000|2025-06-18 10:45:00|13441.6|13428.6|13439.6|13428.6|13441.6|13430.6|13439.6|13428.6|26
1750243800000|2025-06-18 10:50:00|13440.6|13427.6|13434.6|13423.6|13440.6|13428.6|13433.6|13422.6|110
1750244100000|2025-06-18 10:55:00|13433.6|13422.6|13432.6|13421.6|13434.6|13423.6|13429.6|13418.6|178
1750244400000|2025-06-18 11:00:00|13431.6|13420.6|13434.6|13423.6|13434.6|13423.6|13431.6|13420.6|203
1750244700000|2025-06-18 11:05:00|13433.6|13422.6|13429.6|13418.6|13434.6|13423.6|13429.6|13418.6|181
1750245000000|2025-06-18 11:10:00|13430.6|13419.6|13425.6|13414.6|13430.6|13419.6|13425.6|13414.6|270
1750245300000|2025-06-18 11:15:00|13424.6|13413.6|13424.6|13413.6|13425.6|13414.6|13421.6|13410.6|444
1750245600000|2025-06-18 11:20:00|13425.6|13414.6|13427.6|13415.6|13427.6|13416.6|13424.6|13413.6|555
1750245900000|2025-06-18 11:25:00|13426.6|13414.6|13427.6|13416.6|13427.6|13416.6|13425.6|13414.6|170
1750246200000|2025-06-18 11:30:00|13426.6|13415.6|13426.6|13415.6|13429.6|13418.6|13425.6|13414.6|168
1750246500000|2025-06-18 11:35:00|13427.6|13414.6|13424.6|13413.6|13427.6|13414.6|13424.6|13413.6|183
1750246800000|2025-06-18 11:40:00|13425.6|13414.6|13426.6|13415.6|13426.6|13415.6|13424.6|13413.6|267
1750247100000|2025-06-18 11:45:00|13427.6|13416.6|13428.6|13417.6|13429.6|13418.6|13426.6|13415.6|140
1750247400000|2025-06-18 11:50:00|13429.6|13416.6|13426.6|13415.6|13429.6|13417.6|13425.6|13414.6|72
1750247700000|2025-06-18 11:55:00|13427.6|13417.6|13427.6|13416.6|13430.6|13419.6|13425.6|13414.6|291
1750248000000|2025-06-18 12:00:00|13428.6|13417.6|13431.6|13419.6|13431.6|13419.6|13427.6|13417.6|82
1750248300000|2025-06-18 12:05:00|13432.6|13420.6|13431.6|13420.6|13433.6|13422.6|13431.6|13419.6|65
1750248600000|2025-06-18 12:10:00|13432.6|13421.6|13433.6|13422.6|13434.6|13423.6|13432.6|13420.6|43
1750248900000|2025-06-18 12:15:00|13432.6|13421.6|13431.6|13420.6|13432.6|13421.6|13430.6|13419.6|177
1750249200000|2025-06-18 12:20:00|13430.6|13419.6|13433.6|13422.6|13434.6|13423.6|13430.6|13419.6|130
1750249500000|2025-06-18 12:25:00|13432.6|13421.6|13432.6|13421.6|13433.6|13421.6|13431.6|13420.6|21
1750249800000|2025-06-18 12:30:00|13431.6|13419.6|13432.6|13420.6|13433.6|13422.6|13430.6|13419.6|48
1750250100000|2025-06-18 12:35:00|13433.6|13421.6|13429.6|13418.6|13433.6|13422.6|13428.6|13417.6|49
1750250400000|2025-06-18 12:40:00|13430.6|13417.6|13429.6|13418.6|13430.6|13419.6|13429.6|13417.6|45
1750250700000|2025-06-18 12:45:00|13430.6|13417.6|13429.6|13418.6|13430.6|13418.6|13428.6|13416.6|42
1750251000000|2025-06-18 12:50:00|13430.6|13419.6|13430.6|13419.6|13431.6|13420.6|13430.6|13418.6|50
1750251300000|2025-06-18 12:55:00|13429.6|13418.6|13430.6|13418.6|13431.6|13420.6|13429.6|13418.6|33
1750251600000|2025-06-18 13:00:00|13429.6|13419.6|13432.6|13421.6|13432.6|13421.6|13428.6|13417.6|71
1750251900000|2025-06-18 13:05:00|13433.6|13422.6|13433.6|13422.6|13433.6|13422.6|13431.6|13419.6|96
1750252200000|2025-06-18 13:10:00|13432.6|13421.6|13430.6|13419.6|13433.6|13422.6|13430.6|13419.6|97
1750252500000|2025-06-18 13:15:00|13431.6|13420.6|13428.6|13417.6|13431.6|13420.6|13428.6|13417.6|79
1750252800000|2025-06-18 13:20:00|13427.6|13416.6|13428.6|13417.6|13429.6|13418.6|13427.6|13416.6|91
1750253100000|2025-06-18 13:25:00|13429.6|13416.6|13425.6|13414.6|13429.6|13418.6|13425.6|13414.6|329
1750253400000|2025-06-18 13:30:00|13424.6|13413.6|13416.6|13405.6|13430.6|13418.6|13415.6|13404.6|2708
1750253700000|2025-06-18 13:35:00|13417.6|13406.6|13420.6|13409.6|13424.6|13413.6|13416.6|13406.6|2250
1750254000000|2025-06-18 13:40:00|13421.6|13410.6|13417.6|13406.6|13423.6|13412.6|13413.6|13402.6|1591
1750254300000|2025-06-18 13:45:00|13416.6|13405.6|13417.6|13406.6|13420.6|13409.6|13416.6|13404.6|282
1750254600000|2025-06-18 13:50:00|13418.6|13407.6|13414.6|13403.6|13419.6|13408.6|13414.6|13403.6|269
1750254900000|2025-06-18 13:55:00|13413.6|13402.6|13409.6|13398.6|13415.6|13404.6|13409.6|13398.6|326
1750255200000|2025-06-18 14:00:00|13410.6|13399.6|13414.6|13403.6|13416.6|13405.6|13405.6|13394.6|1566
1750255500000|2025-06-18 14:05:00|13413.6|13402.6|13417.6|13406.6|13417.6|13406.6|13412.6|13401.6|885
1750255800000|2025-06-18 14:10:00|13416.6|13405.6|13419.6|13408.6|13420.6|13409.6|13413.6|13402.6|503
1750256100000|2025-06-18 14:15:00|13420.6|13407.6|13419.6|13408.6|13421.6|13410.6|13418.6|13407.6|998
1750256400000|2025-06-18 14:20:00|13420.6|13407.6|13417.6|13406.6|13420.6|13409.6|13416.6|13405.6|1294
1750256700000|2025-06-18 14:25:00|13418.6|13407.6|13416.6|13404.6|13418.6|13407.6|13414.6|13403.6|825
1750257000000|2025-06-18 14:30:00|13415.6|13405.6|13416.6|13405.6|13418.6|13406.6|13415.6|13404.6|1271
1750257300000|2025-06-18 14:35:00|13417.6|13404.6|13415.6|13404.6|13417.6|13405.6|13413.6|13402.6|649
1750257600000|2025-06-18 14:40:00|13416.6|13403.6|13414.6|13403.6|13416.6|13405.6|13413.6|13401.6|550
1750257900000|2025-06-18 14:45:00|13415.6|13404.6|13413.6|13402.6|13415.6|13404.6|13413.6|13401.6|491
1750258200000|2025-06-18 14:50:00|13412.6|13401.6|13410.6|13399.6|13415.6|13404.6|13410.6|13399.6|473
1750258500000|2025-06-18 14:55:00|13411.6|13400.6|13407.6|13396.6|13411.6|13400.6|13407.6|13396.6|911
1750258800000|2025-06-18 15:00:00|13408.6|13397.6|13408.6|13396.6|13408.6|13397.6|13405.6|13394.6|1874
1750259100000|2025-06-18 15:05:00|13407.6|13397.6|13404.6|13393.6|13407.6|13397.6|13404.6|13393.6|810
1750259400000|2025-06-18 15:10:00|13405.6|13394.6|13403.6|13392.6|13405.6|13394.6|13403.6|13392.6|345
1750259700000|2025-06-18 15:15:00|13404.6|13393.6|13404.6|13393.6|13405.6|13394.6|13404.6|13392.6|195
1750260000000|2025-06-18 15:20:00|13405.6|13392.6|13404.6|13393.6|13405.6|13394.6|13403.6|13392.6|158
1750260300000|2025-06-18 15:25:00|13403.6|13392.6|13405.6|13394.6|13406.6|13395.6|13403.6|13392.6|460
1750260600000|2025-06-18 15:30:00|13404.6|13393.6|13407.6|13396.6|13409.6|13398.6|13404.6|13393.6|410
1750260900000|2025-06-18 15:35:00|13406.6|13395.6|13410.6|13399.6|13410.6|13399.6|13406.6|13395.6|117
1750261200000|2025-06-18 15:40:00|13409.6|13398.6|13409.6|13398.6|13410.6|13399.6|13408.6|13397.6|132
1750261500000|2025-06-18 15:45:00|13408.6|13397.6|13409.6|13398.6|13410.6|13399.6|13408.6|13397.6|104
1750261800000|2025-06-18 15:50:00|13410.6|13399.6|13407.6|13396.6|13410.6|13399.6|13407.6|13396.6|194
1750262100000|2025-06-18 15:55:00|13408.6|13395.6|13405.6|13394.6|13408.6|13396.6|13405.6|13394.6|173
1750262400000|2025-06-18 16:00:00|13406.6|13395.6|13406.6|13394.6|13406.6|13395.6|13405.6|13394.6|229
1750262700000|2025-06-18 16:05:00|13405.6|13395.6|13405.6|13394.6|13406.6|13395.6|13405.6|13394.6|174
1750263000000|2025-06-18 16:10:00|13406.6|13395.6|13405.6|13394.6|13406.6|13395.6|13405.6|13394.6|169
1750263300000|2025-06-18 16:15:00|13404.6|13393.6|13403.6|13392.6|13405.6|13394.6|13403.6|13392.6|227
1750263600000|2025-06-18 16:20:00|13404.6|13393.6|13403.6|13392.6|13404.6|13393.6|13403.6|13392.6|114
1750263900000|2025-06-18 16:25:00|13402.6|13391.6|13402.6|13391.6|13403.6|13392.6|13402.6|13391.6|134
1750264200000|2025-06-18 16:30:00|13403.6|13392.6|13402.6|13391.6|13403.6|13392.6|13402.6|13391.6|340
1750264500000|2025-06-18 16:35:00|13403.6|13392.6|13402.6|13391.6|13403.6|13392.6|13402.6|13391.6|63
1750264800000|2025-06-18 16:40:00|13403.6|13392.6|13402.6|13391.6|13403.6|13392.6|13402.6|13391.6|94
1750265100000|2025-06-18 16:45:00|13403.6|13392.6|13402.6|13391.6|13403.6|13392.6|13402.6|13391.6|159
1750265400000|2025-06-18 16:50:00|13403.6|13392.6|13401.6|13390.6|13403.6|13392.6|13401.6|13390.6|161
1750265700000|2025-06-18 16:55:00|13402.6|13391.6|13401.6|13390.6|13402.6|13391.6|13401.6|13390.6|86
1750266000000|2025-06-18 17:00:00|13402.6|13391.6|13401.6|13390.6|13402.6|13391.6|13401.6|13390.6|255
1750266300000|2025-06-18 17:05:00|13402.6|13391.6|13402.6|13391.6|13402.6|13391.6|13401.6|13390.6|94
1750266600000|2025-06-18 17:10:00|13403.6|13392.6|13402.6|13391.6|13404.6|13393.6|13402.6|13391.6|337
1750266900000|2025-06-18 17:15:00|13401.6|13390.6|13401.6|13390.6|13401.6|13391.6|13401.6|13389.6|688
1750267200000|2025-06-18 17:20:00|13400.6|13389.6|13399.6|13388.6|13401.6|13390.6|13399.6|13388.6|631
1750267500000|2025-06-18 17:25:00|13400.6|13389.6|13399.6|13388.6|13400.6|13389.6|13399.6|13388.6|254
1750267800000|2025-06-18 17:30:00|13398.6|13387.6|13397.6|13386.6|13398.6|13387.6|13396.6|13385.6|482
1750268100000|2025-06-18 17:35:00|13396.6|13385.6|13398.6|13387.6|13398.6|13387.6|13395.6|13384.6|201
1750268400000|2025-06-18 17:40:00|13397.6|13386.6|13399.6|13388.6|13400.6|13389.6|13397.6|13386.6|130
1750268700000|2025-06-18 17:45:00|13400.6|13389.6|13400.6|13389.6|13402.6|13391.6|13399.6|13388.6|233
1750269000000|2025-06-18 17:50:00|13401.6|13390.6|13400.6|13388.6|13401.6|13390.6|13399.6|13388.6|187
1750269300000|2025-06-18 17:55:00|13399.6|13389.6|13400.6|13388.6|13401.6|13390.6|13399.6|13387.6|204
1750269600000|2025-06-18 18:00:00|13399.6|13389.6|13398.6|13387.6|13410.6|13399.6|13398.6|13387.6|628
1750269900000|2025-06-18 18:05:00|13399.6|13386.6|13400.6|13388.6|13401.6|13390.6|13398.6|13386.6|292
1750270200000|2025-06-18 18:10:00|13399.6|13387.6|13400.6|13389.6|13401.6|13390.6|13398.6|13386.6|322
1750270500000|2025-06-18 18:15:00|13399.6|13388.6|13397.6|13386.6|13400.6|13389.6|13396.6|13385.6|328
1750270800000|2025-06-18 18:20:00|13396.6|13385.6|13397.6|13386.6|13399.6|13388.6|13396.6|13385.6|248
1750271100000|2025-06-18 18:25:00|13398.6|13387.6|13400.6|13389.6|13400.6|13389.6|13397.6|13386.6|255
1750271400000|2025-06-18 18:30:00|13401.6|13388.6|13402.6|13391.6|13403.6|13391.6|13399.6|13388.6|95
1750271700000|2025-06-18 18:35:00|13401.6|13390.6|13402.6|13391.6|13403.6|13392.6|13397.6|13386.6|325
1750272000000|2025-06-18 18:40:00|13401.6|13390.6|13406.1|13396.1|13409.6|13398.6|13400.6|13389.6|230
1750272300000|2025-06-18 18:45:00|13405.6|13395.6|13403.1|13393.1|13406.1|13396.1|13402.6|13392.6|167
1750272600000|2025-06-18 18:50:00|13402.6|13392.6|13397.1|13387.1|13402.6|13392.6|13396.1|13386.1|132
1750272900000|2025-06-18 18:55:00|13396.6|13386.6|13394.1|13384.1|13397.1|13387.1|13392.1|13382.1|489
1750273200000|2025-06-18 19:00:00|13393.6|13383.6|13398.1|13388.1|13398.6|13388.6|13392.1|13382.1|95
1750273500000|2025-06-18 19:05:00|13398.6|13388.6|13398.1|13388.1|13401.1|13391.1|13397.1|13387.1|107
1750273800000|2025-06-18 19:10:00|13398.6|13388.6|13401.1|13391.1|13402.1|13392.1|13397.1|13387.1|66
1750274100000|2025-06-18 19:15:00|13401.6|13391.6|13403.1|13393.1|13403.1|13393.1|13401.1|13391.1|50
1750274400000|2025-06-18 19:20:00|13402.6|13392.6|13402.6|13392.6|13404.1|13394.1|13401.6|13391.6|26
1750274700000|2025-06-18 19:25:00|13402.1|13392.1|13398.1|13388.1|13403.1|13393.1|13398.1|13388.1|60
1750275000000|2025-06-18 19:30:00|13397.6|13387.6|13399.1|13389.1|13400.1|13390.1|13397.1|13387.1|111
1750275300000|2025-06-18 19:35:00|13399.6|13389.6|13399.1|13389.1|13401.6|13391.6|13399.1|13389.1|67
1750275600000|2025-06-18 19:40:00|13399.6|13389.6|13400.1|13390.1|13400.6|13390.6|13398.1|13388.1|86
1750275900000|2025-06-18 19:45:00|13401.1|13391.1|13401.6|13391.6|13401.6|13391.6|13399.1|13389.1|97
1750276200000|2025-06-18 19:50:00|13402.1|13392.1|13401.6|13391.6|13404.1|13394.1|13400.1|13390.1|225
1750276500000|2025-06-18 19:55:00|13402.1|13392.1|13400.6|13390.6|13403.1|13393.1|13398.6|13388.6|334
1750276800000|2025-06-18 20:00:00|13401.1|13391.1|13401.1|13391.1|13402.1|13392.1|13399.6|13389.6|49
1750277100000|2025-06-18 20:05:00|13400.6|13390.6|13401.1|13391.1|13401.6|13391.6|13400.6|13390.6|1
1750277400000|2025-06-18 20:10:00|13402.1|13392.1|13400.6|13390.6|13402.1|13392.1|13400.6|13390.6|13
1750277700000|2025-06-18 20:15:00|13401.1|13391.1|13402.1|13392.1|13402.1|13392.1|13401.1|13391.1|6
1750278000000|2025-06-18 20:20:00|13401.1|13391.1|13401.1|13391.1|13401.1|13391.1|13400.6|13390.6|7
1750278300000|2025-06-18 20:25:00|13402.1|13392.1|13401.6|13391.6|13402.1|13392.1|13401.1|13391.1|9
1750278600000|2025-06-18 20:30:00|13402.1|13392.1|13402.1|13392.1|13402.1|13392.1|13402.1|13392.1|3
1750278900000|2025-06-18 20:35:00|13402.6|13392.6|13403.1|13393.1|13403.1|13393.1|13402.6|13392.6|14
1750279200000|2025-06-18 20:40:00|13402.6|13392.6|13402.6|13392.6|13402.6|13392.6|13401.6|13391.6|15
1750279500000|2025-06-18 20:45:00|13403.1|13393.1|13403.1|13393.1|13403.1|13393.1|13403.1|13393.1|5
1750279800000|2025-06-18 20:50:00|13402.6|13392.6|13402.1|13392.1|13402.6|13392.6|13402.1|13392.1|10
1750280100000|2025-06-18 20:55:00|13403.1|13393.1|13404.6|13394.6|13405.6|13395.6|13401.1|13391.1|143
1750280400000|2025-06-18 21:00:00|13405.1|13395.1|13405.1|13395.1|13405.1|13395.1|13405.1|13395.1|0
1750281000000|2025-06-18 21:10:00|13404.6|13394.6|13404.6|13394.6|13404.6|13394.6|13404.6|13394.6|0
1750281300000|2025-06-18 21:15:00|13412.1|13388.1|13408.9|13384.9|13412.2|13388.2|13408.9|13384.9|0
1750281600000|2025-06-18 21:20:00|13409.4|13385.4|13409.9|13385.9|13411|13387|13407.9|13383.9|0
1750281900000|2025-06-18 21:25:00|13410.6|13386.6|13411.2|13387.2|13412.9|13388.9|13409.7|13385.7|0
1750282200000|2025-06-18 21:30:00|13411.3|13387.3|13412.4|13388.4|13412.6|13388.6|13410|13386|0
1750282500000|2025-06-18 21:35:00|13412|13388|13412.4|13388.4|13413|13389|13411.3|13387.3|0
1750282800000|2025-06-18 21:40:00|13412.9|13388.9|13412.6|13388.6|13413|13389|13412.4|13388.4|0
1750283100000|2025-06-18 21:45:00|13412.7|13388.7|13410.4|13386.4|13413|13389|13410.4|13386.4|0
1750283400000|2025-06-18 21:50:00|13410.3|13386.3|13411.6|13387.6|13411.7|13387.7|13410.2|13386.2|0
1750283700000|2025-06-18 21:55:00|13411.7|13387.7|13412.4|13388.4|13413.3|13389.3|13411.4|13387.4|0
1750284000000|2025-06-18 22:00:00|13415.4|13391.4|13415.4|13391.4|13416|13392|13412.8|13388.8|0
1750284300000|2025-06-18 22:05:00|13415.5|13391.5|13411.3|13387.3|13416.1|13392.1|13408.3|13384.3|0
1750284600000|2025-06-18 22:10:00|13411.5|13387.5|13408.9|13384.9|13412|13388|13407.8|13383.8|0
1750284900000|2025-06-18 22:15:00|13409.1|13385.1|13407.3|13383.3|13409.2|13385.2|13406|13382|0
1750285200000|2025-06-18 22:20:00|13407.4|13383.4|13410.9|13386.9|13411.5|13387.5|13403.9|13379.9|0
1750285500000|2025-06-18 22:25:00|13411.1|13387.1|13409.4|13385.4|13411.8|13387.8|13409|13385|0
1750285800000|2025-06-18 22:30:00|13409.3|13385.3|13406.6|13382.6|13410.3|13386.3|13405.4|13381.4|0
1750286100000|2025-06-18 22:35:00|13406.7|13382.7|13406.3|13382.3|13407|13383|13404.8|13380.8|0
1750286400000|2025-06-18 22:40:00|13406.4|13382.4|13405.4|13381.4|13407.1|13383.1|13403.6|13379.6|0
1750286700000|2025-06-18 22:45:00|13405.5|13381.5|13405.4|13381.4|13406.1|13382.1|13404.9|13380.9|0
1750287000000|2025-06-18 22:50:00|13405.3|13381.3|13408.4|13384.4|13408.4|13384.4|13405.1|13381.1|0
1750287300000|2025-06-18 22:55:00|13408.3|13384.3|13408.7|13384.7|13408.9|13384.9|13406.6|13382.6|0
1750287600000|2025-06-18 23:00:00|13408.6|13384.6|13411.5|13387.5|13411.5|13387.5|13407.8|13383.8|0
1750287900000|2025-06-18 23:05:00|13411.7|13387.7|13409.4|13385.4|13412.3|13388.3|13409|13385|0
1750288200000|2025-06-18 23:10:00|13408.4|13384.4|13408|13384|13409.4|13385.4|13407.1|13383.1|0
1750288500000|2025-06-18 23:15:00|13407.6|13383.6|13408.6|13384.6|13409.2|13385.2|13406.5|13382.5|0
1750288800000|2025-06-18 23:20:00|13408.3|13384.3|13408.3|13384.3|13409.2|13385.2|13407.8|13383.8|0
1750289100000|2025-06-18 23:25:00|13408.7|13384.7|13408.1|13384.1|13408.7|13384.7|13407.8|13383.8|0
1750289400000|2025-06-18 23:30:00|13407.4|13383.4|13406.7|13382.7|13408.1|13384.1|13406.1|13382.1|0
1750289700000|2025-06-18 23:35:00|13406.6|13382.6|13406.3|13382.3|13407.4|13383.4|13405.8|13381.8|0
1750290000000|2025-06-18 23:40:00|13406.1|13382.1|13407.3|13383.3|13409.3|13385.3|13406|13382|0
1750290300000|2025-06-18 23:45:00|13407.5|13383.5|13412.1|13388.1|13412.5|13388.5|13406.7|13382.7|0
1750290600000|2025-06-18 23:50:00|13412.2|13388.2|13410.9|13386.9|13413.2|13389.2|13410|13386|0
1750290900000|2025-06-18 23:55:00|13410.6|13386.6|13412.1|13388.1|13412.1|13388.1|13409.7|13385.7|0
1750291200000|2025-06-19 00:00:00|13412.2|13388.2|13409.9|13385.9|13412.9|13388.9|13408.9|13384.9|0
1750291500000|2025-06-19 00:05:00|13409.5|13385.5|13409.5|13385.5|13410.8|13386.8|13408.2|13384.2|0
1750291800000|2025-06-19 00:10:00|13409.3|13385.3|13401.4|13377.4|13409.6|13385.6|13399.9|13375.9|0
1750292100000|2025-06-19 00:15:00|13401.5|13377.5|13393.6|13369.6|13403.3|13379.3|13390.8|13366.8|0
1750292400000|2025-06-19 00:20:00|13393.4|13369.4|13399.3|13375.3|13400.5|13376.5|13391.7|13367.7|0
1750292700000|2025-06-19 00:25:00|13399.2|13375.2|13400.6|13376.6|13401.7|13377.7|13397.4|13373.4|0
1750293000000|2025-06-19 00:30:00|13400.4|13376.4|13405.5|13381.5|13408.3|13384.3|13400.3|13376.3|0
1750293300000|2025-06-19 00:35:00|13405.4|13381.4|13407.1|13383.1|13407.7|13383.7|13404.6|13380.6|0
1750293600000|2025-06-19 00:40:00|13406.9|13382.9|13407.3|13383.3|13408.7|13384.7|13406.8|13382.8|0
1750293900000|2025-06-19 00:45:00|13407.8|13383.8|13407.7|13383.7|13408.6|13384.6|13406.9|13382.9|0
1750294200000|2025-06-19 00:50:00|13407.8|13383.8|13406.8|13382.8|13408.5|13384.5|13405.6|13381.6|0
1750294500000|2025-06-19 00:55:00|13406.6|13382.6|13405.8|13381.8|13407.7|13383.7|13404.2|13380.2|0
1750294800000|2025-06-19 01:00:00|13402|13392|13397|13387|13407|13397|13396|13386|2087
1750295100000|2025-06-19 01:05:00|13395|13385|13400|13390|13401|13391|13394|13384|1335
1750295400000|2025-06-19 01:10:00|13399|13389|13399|13389|13403|13393|13398|13388|597
1750295700000|2025-06-19 01:15:00|13397|13387|13401|13391|13403|13393|13396|13386|2436
1750296000000|2025-06-19 01:20:00|13403|13393|13408|13398|13414|13404|13399|13389|2392
1750296300000|2025-06-19 01:25:00|13409|13399|13414|13404|13416|13406|13407|13397|2466
1750296600000|2025-06-19 01:30:00|13413|13403|13397|13387|13426|13416|13394|13384|21380
1750296900000|2025-06-19 01:35:00|13396|13386|13397|13387|13418|13408|13360|13350|16011
1750297200000|2025-06-19 01:40:00|13396|13386|13378|13368|13406|13396|13371|13361|7695
1750297500000|2025-06-19 01:45:00|13377|13367|13386|13376|13402|13392|13376|13366|5440
1750297800000|2025-06-19 01:50:00|13387|13377|13397|13387|13409|13399|13382|13372|4574
1750298100000|2025-06-19 01:55:00|13396|13386|13412|13402|13418|13408|13395|13385|4097
1750298400000|2025-06-19 02:00:00|13413|13403|13411|13401|13425|13415|13405|13395|5572
1750298700000|2025-06-19 02:05:00|13412|13402|13414|13404|13416|13406|13400|13390|2927
1750299000000|2025-06-19 02:10:00|13415|13405|13408|13398|13421|13411|13406|13396|3455
1750299300000|2025-06-19 02:15:00|13409|13399|13411|13401|13413|13403|13403|13393|2730
1750299600000|2025-06-19 02:20:00|13410|13400|13400|13390|13416|13406|13399|13389|2391
1750299900000|2025-06-19 02:25:00|13401|13391|13407|13397|13419|13409|13400|13390|2265
1750300200000|2025-06-19 02:30:00|13408|13398|13408|13398|13417|13407|13402|13392|2201
1750300500000|2025-06-19 02:35:00|13409|13399|13419|13409|13422|13412|13409|13399|2511
1750300800000|2025-06-19 02:40:00|13420|13410|13430|13420|13433|13423|13419|13409|3714
1750301100000|2025-06-19 02:45:00|13431|13421|13434|13424|13440|13430|13430|13420|3074
1750301400000|2025-06-19 02:50:00|13433|13423|13429|13419|13439|13429|13428|13418|2724
1750301700000|2025-06-19 02:55:00|13428|13418|13412|13402|13431|13421|13410|13400|3070
1750302000000|2025-06-19 03:00:00|13410|13400|13406|13396|13411|13401|13390|13380|5244
1750302300000|2025-06-19 03:05:00|13405|13395|13408|13398|13417|13407|13405|13395|1893
1750302600000|2025-06-19 03:10:00|13409|13399|13398|13388|13411|13401|13397|13387|1389
1750302900000|2025-06-19 03:15:00|13397|13387|13378|13368|13398|13388|13371|13361|4843
1750303200000|2025-06-19 03:20:00|13376|13366|13372|13362|13378|13368|13368|13358|4491
1750303500000|2025-06-19 03:25:00|13373|13363|13357|13347|13373|13363|13347|13337|6941
1750303800000|2025-06-19 03:30:00|13358|13348|13342|13332|13358|13348|13341|13331|1022
1750304100000|2025-06-19 03:35:00|13341|13331|13344|13334|13348|13338|13341|13331|1012
1750304400000|2025-06-19 03:40:00|13343|13333|13347|13337|13352|13342|13343|13333|903
1750304700000|2025-06-19 03:45:00|13346|13336|13342|13332|13347|13337|13338|13328|1180
1750305000000|2025-06-19 03:50:00|13341|13331|13341|13331|13346|13336|13339|13329|795
1750305300000|2025-06-19 03:55:00|13342|13332|13346|13336|13349|13339|13341|13331|754
1750305600000|2025-06-19 04:00:00|13345|13335|13343|13333|13347|13337|13341|13331|358
1750305900000|2025-06-19 04:05:00|13344|13334|13346|13336|13349|13339|13341|13331|490
1750306200000|2025-06-19 04:10:00|13347|13337|13349|13339|13349|13339|13345|13335|437
1750306500000|2025-06-19 04:15:00|13348|13338|13349|13339|13351|13341|13348|13338|199
1750306800000|2025-06-19 04:20:00|13350|13340|13348|13338|13350|13340|13347|13337|213
1750307100000|2025-06-19 04:25:00|13347|13337|13349|13339|13351|13341|13347|13337|317
1750307400000|2025-06-19 04:30:00|13350|13340|13349|13339|13351|13341|13346|13336|270
1750307700000|2025-06-19 04:35:00|13348|13338|13348|13338|13350|13340|13348|13338|195
1750308000000|2025-06-19 04:40:00|13347|13337|13349|13339|13350|13340|13347|13337|261
1750308300000|2025-06-19 04:45:00|13350|13340|13350|13340|13352|13342|13348|13338|351
1750308600000|2025-06-19 04:50:00|13349|13339|13352|13342|13352|13342|13348|13338|327
1750308900000|2025-06-19 04:55:00|13353|13343|13353|13343|13354|13344|13351|13341|383
1750309200000|2025-06-19 05:00:00|13354|13344|13352|13342|13359|13349|13337|13327|5210
1750309500000|2025-06-19 05:05:00|13353|13343|13346|13336|13356|13346|13338|13328|2510
1750309800000|2025-06-19 05:10:00|13345|13335|13367|13357|13367|13357|13342|13332|2309
1750310100000|2025-06-19 05:15:00|13366|13356|13371|13361|13377|13367|13364|13354|3231
1750310400000|2025-06-19 05:20:00|13370|13360|13378|13368|13380|13370|13370|13360|2216
1750310700000|2025-06-19 05:25:00|13379|13369|13378|13368|13381|13371|13373|13363|2012
1750311000000|2025-06-19 05:30:00|13379|13369|13392|13382|13396|13386|13376|13366|3518
1750311300000|2025-06-19 05:35:00|13391|13381|13391|13381|13394|13384|13382|13372|1387
1750311600000|2025-06-19 05:40:00|13392|13382|13387|13377|13395|13385|13387|13377|1473
1750311900000|2025-06-19 05:45:00|13386|13376|13376|13366|13388|13378|13374|13364|1439
1750312200000|2025-06-19 05:50:00|13375|13365|13362|13352|13375|13365|13357|13347|1731
1750312500000|2025-06-19 05:55:00|13363|13353|13361|13351|13365|13355|13358|13348|1604
1750312800000|2025-06-19 06:00:00|13360|13350|13367|13357|13367|13357|13358|13348|1394
1750313100000|2025-06-19 06:05:00|13368|13358|13372|13362|13372|13362|13362|13352|1775
1750313400000|2025-06-19 06:10:00|13371|13361|13373|13363|13377|13367|13368|13358|1793
1750313700000|2025-06-19 06:15:00|13374|13364|13366|13356|13376|13366|13346|13336|4183
1750314000000|2025-06-19 06:20:00|13365|13355|13362|13352|13372|13362|13361|13351|1668
1750314300000|2025-06-19 06:25:00|13361|13351|13361|13351|13362|13352|13357|13347|1716
1750314600000|2025-06-19 06:30:00|13362|13352|13344|13334|13366|13356|13343|13333|1840
1750314900000|2025-06-19 06:35:00|13343|13333|13346|13336|13349|13339|13335|13325|4126
1750315200000|2025-06-19 06:40:00|13348|13338|13363|13353|13364|13354|13346|13336|2582
1750315500000|2025-06-19 06:45:00|13362|13352|13363|13353|13367|13357|13360|13350|3635
1750315800000|2025-06-19 06:50:00|13362|13352|13371|13361|13372|13362|13361|13351|2100
1750316100000|2025-06-19 06:55:00|13372|13362|13378|13368|13378|13368|13371|13361|2155
1750316400000|2025-06-19 07:00:00|13374|13367|13371|13360|13379|13368|13371|13360|1313
1750316700000|2025-06-19 07:05:00|13370|13359|13374|13363|13375|13364|13368|13357|764
1750317000000|2025-06-19 07:10:00|13375|13362|13377|13365|13382|13371|13373|13362|1221
1750317300000|2025-06-19 07:15:00|13376|13366|13376|13365|13376|13366|13372|13361|251
1750317600000|2025-06-19 07:20:00|13375|13364|13374|13363|13375|13364|13370|13359|354
1750317900000|2025-06-19 07:25:00|13375|13364|13375|13364|13378|13367|13374|13363|285
1750318200000|2025-06-19 07:30:00|13376|13365|13378|13367|13378|13367|13374|13362|466
1750318500000|2025-06-19 07:35:00|13377|13366|13378|13367|13381|13370|13377|13366|218
1750318800000|2025-06-19 07:40:00|13377|13366|13377|13366|13378|13367|13376|13365|252
1750319100000|2025-06-19 07:45:00|13378|13367|13376|13365|13378|13367|13374|13363|278
1750319400000|2025-06-19 07:50:00|13375|13364|13379|13368|13380|13369|13375|13364|222
1750319700000|2025-06-19 07:55:00|13378|13367|13375|13364|13378|13367|13373|13362|619
1750320000000|2025-06-19 08:00:00|13357.3|13346.3|13361.3|13350.3|13362.3|13350.3|13356.3|13345.3|542
1750320300000|2025-06-19 08:05:00|13360.3|13349.3|13359.3|13348.3|13360.3|13349.3|13356.3|13344.3|823
1750320600000|2025-06-19 08:10:00|13358.3|13347.3|13361.3|13350.3|13363.3|13352.3|13358.3|13347.3|734
1750320900000|2025-06-19 08:15:00|13362.3|13349.3|13362.3|13351.3|13365.3|13354.3|13361.3|13349.3|390
1750321200000|2025-06-19 08:20:00|13363.3|13352.3|13365.3|13354.3|13368.3|13357.3|13362.3|13351.3|1350
1750321500000|2025-06-19 08:25:00|13364.3|13353.3|13363.3|13351.3|13366.3|13355.3|13363.3|13351.3|468
1750321800000|2025-06-19 08:30:00|13370.3|13346.3|13370.6|13346.6|13372.3|13348.3|13369.4|13345.4|0
1750322100000|2025-06-19 08:35:00|13370.8|13346.8|13370.7|13346.7|13371.2|13347.2|13369.2|13345.2|520
1750322400000|2025-06-19 08:40:00|13370.5|13346.5|13369.9|13345.9|13372.2|13348.2|13367.2|13343.2|0
1750322700000|2025-06-19 08:45:00|13369.8|13345.8|13372|13348|13372|13348|13369.3|13345.3|869
1750323000000|2025-06-19 08:50:00|13372.1|13348.1|13371.6|13347.6|13372.5|13348.5|13371.1|13347.1|1035
1750323300000|2025-06-19 08:55:00|13371.4|13347.4|13371.3|13347.3|13372.2|13348.2|13371.3|13347.3|346
1750323600000|2025-06-19 09:00:00|13371.6|13347.6|13357.3|13346.3|13371.6|13350.3|13357.3|13345.3|592
1750323900000|2025-06-19 09:05:00|13358.3|13345.3|13355.3|13344.3|13358.3|13347.3|13353.3|13341.3|246
1750324200000|2025-06-19 09:10:00|13356.3|13343.3|13352.3|13341.3|13356.3|13345.3|13352.3|13341.3|180
1750324500000|2025-06-19 09:15:00|13353.3|13340.3|13350.3|13339.3|13357.3|13346.3|13350.3|13339.3|495
1750324800000|2025-06-19 09:20:00|13351.3|13338.3|13354.3|13343.3|13354.3|13343.3|13350.3|13338.3|416
1750325100000|2025-06-19 09:25:00|13355.3|13342.3|13351.3|13340.3|13355.3|13343.3|13351.3|13340.3|143
1750325400000|2025-06-19 09:30:00|13350.3|13339.3|13349.3|13338.3|13350.3|13340.3|13349.3|13337.3|57
1750325700000|2025-06-19 09:35:00|13350.3|13339.3|13351.3|13339.3|13351.3|13340.3|13349.3|13338.3|118
1750326000000|2025-06-19 09:40:00|13350.3|13340.3|13347.3|13336.3|13351.3|13340.3|13346.3|13335.3|245
1750326300000|2025-06-19 09:45:00|13348.3|13337.3|13346.3|13334.3|13348.3|13337.3|13345.3|13334.3|281
1750326600000|2025-06-19 09:50:00|13345.3|13335.3|13345.3|13334.3|13346.3|13335.3|13342.3|13330.3|724
1750326900000|2025-06-19 09:55:00|13344.3|13333.3|13346.3|13335.3|13346.3|13335.3|13344.3|13333.3|101
1750327200000|2025-06-19 10:00:00|13347.3|13334.3|13349.3|13338.3|13349.3|13338.3|13347.3|13334.3|116
1750327500000|2025-06-19 10:05:00|13348.3|13337.3|13344.3|13333.3|13348.3|13337.3|13344.3|13333.3|50
1750327800000|2025-06-19 10:10:00|13345.3|13334.3|13343.3|13332.3|13345.3|13334.3|13342.3|13331.3|92
1750328100000|2025-06-19 10:15:00|13344.3|13333.3|13344.3|13333.3|13345.3|13334.3|13343.3|13332.3|95
1750328400000|2025-06-19 10:20:00|13345.3|13334.3|13346.3|13335.3|13347.3|13336.3|13345.3|13334.3|65
1750328700000|2025-06-19 10:25:00|13347.3|13336.3|13348.3|13337.3|13349.3|13338.3|13346.3|13335.3|180
1750329000000|2025-06-19 10:30:00|13349.3|13338.3|13349.3|13338.3|13349.3|13338.3|13347.3|13336.3|45
1750329300000|2025-06-19 10:35:00|13350.3|13339.3|13349.3|13338.3|13350.3|13339.3|13349.3|13338.3|17
1750329600000|2025-06-19 10:40:00|13348.3|13337.3|13348.3|13337.3|13349.3|13338.3|13348.3|13337.3|24
1750329900000|2025-06-19 10:45:00|13349.3|13338.3|13347.3|13336.3|13349.3|13338.3|13346.3|13335.3|66
1750330200000|2025-06-19 10:50:00|13348.3|13335.3|13349.3|13337.3|13349.3|13337.3|13347.3|13335.3|85
1750330500000|2025-06-19 10:55:00|13347.3|13336.3|13347.3|13335.3|13349.3|13338.3|13347.3|13335.3|89
1750330800000|2025-06-19 11:00:00|13346.3|13336.3|13346.3|13334.3|13346.3|13336.3|13343.3|13332.3|109
1750331100000|2025-06-19 11:05:00|13345.3|13335.3|13343.3|13331.3|13346.3|13335.3|13342.3|13331.3|86
1750331400000|2025-06-19 11:10:00|13342.3|13332.3|13339.3|13328.3|13343.3|13332.3|13339.3|13328.3|59
1750331700000|2025-06-19 11:15:00|13340.3|13329.3|13344.3|13333.3|13345.3|13334.3|13339.3|13328.3|84
1750332000000|2025-06-19 11:20:00|13343.3|13332.3|13346.3|13335.3|13346.3|13335.3|13343.3|13332.3|36
1750332300000|2025-06-19 11:25:00|13347.3|13336.3|13343.3|13331.3|13348.3|13336.3|13343.3|13331.3|279
1750332600000|2025-06-19 11:30:00|13342.3|13332.3|13344.3|13332.3|13345.3|13334.3|13342.3|13332.3|40
1750332900000|2025-06-19 11:35:00|13343.3|13333.3|13340.3|13328.3|13344.3|13333.3|13339.3|13328.3|300
1750333200000|2025-06-19 11:40:00|13339.3|13329.3|13340.3|13328.3|13340.3|13329.3|13338.3|13327.3|78
1750333500000|2025-06-19 11:45:00|13339.3|13327.3|13337.3|13326.3|13340.3|13329.3|13336.3|13325.3|228
1750333800000|2025-06-19 11:50:00|13338.3|13327.3|13338.3|13327.3|13339.3|13328.3|13337.3|13326.3|217
1750334100000|2025-06-19 11:55:00|13336.3|13326.3|13339.3|13328.3|13340.3|13329.3|13335.3|13324.3|373
1750334400000|2025-06-19 12:00:00|13340.3|13329.3|13335.3|13324.3|13340.3|13329.3|13335.3|13324.3|280
1750334700000|2025-06-19 12:05:00|13334.3|13323.3|13336.3|13325.3|13338.3|13326.3|13334.3|13323.3|280
1750335000000|2025-06-19 12:10:00|13335.3|13324.3|13339.3|13328.3|13339.3|13328.3|13334.3|13323.3|440
1750335300000|2025-06-19 12:15:00|13338.3|13327.3|13334.3|13323.3|13340.3|13329.3|13334.3|13323.3|245
1750335600000|2025-06-19 12:20:00|13335.3|13324.3|13336.3|13325.3|13337.3|13325.3|13334.3|13323.3|216
1750335900000|2025-06-19 12:25:00|13337.3|13326.3|13339.3|13328.3|13339.3|13328.3|13335.3|13324.3|137
1750336200000|2025-06-19 12:30:00|13340.3|13329.3|13338.3|13326.3|13340.3|13329.3|13338.3|13326.3|209
1750336500000|2025-06-19 12:35:00|13337.3|13325.3|13335.3|13324.3|13338.3|13327.3|13335.3|13324.3|89
1750336800000|2025-06-19 12:40:00|13336.3|13325.3|13334.3|13323.3|13336.3|13325.3|13332.3|13321.3|176
1750337100000|2025-06-19 12:45:00|13333.3|13322.3|13334.3|13323.3|13335.3|13324.3|13331.3|13320.3|406
1750337400000|2025-06-19 12:50:00|13335.3|13324.3|13337.3|13325.3|13337.3|13326.3|13333.3|13322.3|491
1750337700000|2025-06-19 12:55:00|13336.3|13326.3|13336.3|13325.3|13337.3|13326.3|13334.3|13323.3|201
1750338000000|2025-06-19 13:00:00|13335.3|13324.3|13337.3|13326.3|13338.3|13327.3|13335.3|13324.3|91
1750338300000|2025-06-19 13:05:00|13334.3|13323.3|13338.3|13327.3|13339.3|13327.3|13334.3|13323.3|226
1750338600000|2025-06-19 13:10:00|13339.3|13328.3|13340.3|13328.3|13340.3|13329.3|13338.3|13327.3|210
1750338900000|2025-06-19 13:15:00|13339.3|13329.3|13340.3|13329.3|13341.3|13330.3|13339.3|13328.3|243
1750339200000|2025-06-19 13:20:00|13339.3|13328.3|13341.3|13330.3|13341.3|13330.3|13339.3|13328.3|230
1750339500000|2025-06-19 13:25:00|13342.3|13331.3|13340.3|13328.3|13342.3|13331.3|13339.3|13327.3|251
1750339800000|2025-06-19 13:30:00|13339.3|13327.3|13341.3|13330.3|13342.3|13331.3|13338.3|13327.3|520
1750340100000|2025-06-19 13:35:00|13340.3|13329.3|13339.3|13328.3|13341.3|13330.3|13338.3|13326.3|219
1750340400000|2025-06-19 13:40:00|13338.3|13327.3|13338.3|13327.3|13339.3|13328.3|13337.3|13326.3|82
1750340700000|2025-06-19 13:45:00|13339.3|13326.3|13335.3|13324.3|13339.3|13328.3|13334.3|13323.3|318
1750341000000|2025-06-19 13:50:00|13336.3|13325.3|13331.3|13320.3|13336.3|13325.3|13331.3|13320.3|441
1750341300000|2025-06-19 13:55:00|13330.3|13319.3|13327.3|13316.3|13330.3|13319.3|13327.3|13316.3|261
1750341600000|2025-06-19 14:00:00|13328.3|13317.3|13332.3|13321.3|13333.3|13322.3|13328.3|13316.3|647
1750341900000|2025-06-19 14:05:00|13333.3|13322.3|13334.3|13323.3|13336.3|13325.3|13332.3|13321.3|116
1750342200000|2025-06-19 14:10:00|13335.3|13324.3|13337.3|13326.3|13337.3|13326.3|13334.3|13323.3|68
1750342500000|2025-06-19 14:15:00|13338.3|13327.3|13338.3|13326.3|13338.3|13327.3|13337.3|13326.3|42
1750342800000|2025-06-19 14:20:00|13337.3|13325.3|13337.3|13326.3|13338.3|13327.3|13335.3|13324.3|241
1750343100000|2025-06-19 14:25:00|13336.3|13325.3|13334.3|13323.3|13336.3|13325.3|13334.3|13323.3|81
1750343400000|2025-06-19 14:30:00|13335.3|13324.3|13334.3|13323.3|13335.3|13324.3|13333.3|13322.3|51
1750343700000|2025-06-19 14:35:00|13335.3|13324.3|13335.3|13324.3|13336.3|13325.3|13334.3|13323.3|54
1750344000000|2025-06-19 14:40:00|13336.3|13325.3|13333.3|13322.3|13336.3|13325.3|13331.3|13320.3|109
1750344300000|2025-06-19 14:45:00|13334.3|13323.3|13336.3|13325.3|13336.3|13325.3|13333.3|13322.3|83
1750344600000|2025-06-19 14:50:00|13335.3|13324.3|13338.3|13327.3|13339.3|13327.3|13335.3|13324.3|71
1750344900000|2025-06-19 14:55:00|13339.3|13328.3|13339.3|13328.3|13341.3|13329.3|13338.3|13327.3|86
1750345200000|2025-06-19 15:00:00|13340.3|13329.3|13339.3|13328.3|13340.3|13329.3|13338.3|13327.3|31
1750345500000|2025-06-19 15:05:00|13338.3|13327.3|13338.3|13327.3|13340.3|13329.3|13338.3|13327.3|80
1750345800000|2025-06-19 15:10:00|13339.3|13328.3|13337.3|13326.3|13339.3|13328.3|13337.3|13326.3|134
1750346100000|2025-06-19 15:15:00|13338.3|13325.3|13333.3|13322.3|13338.3|13326.3|13333.3|13321.3|262
1750346400000|2025-06-19 15:20:00|13334.3|13323.3|13334.3|13323.3|13334.3|13323.3|13331.3|13320.3|384
1750346700000|2025-06-19 15:25:00|13335.3|13324.3|13335.3|13324.3|13337.3|13326.3|13334.3|13324.3|189
1750347000000|2025-06-19 15:30:00|13336.3|13325.3|13333.3|13322.3|13337.3|13326.3|13333.3|13322.3|141
1750347300000|2025-06-19 15:35:00|13332.3|13321.3|13333.3|13322.3|13334.3|13323.3|13331.3|13320.3|69
1750347600000|2025-06-19 15:40:00|13332.3|13321.3|13335.3|13323.3|13335.3|13323.3|13332.3|13321.3|95
1750347900000|2025-06-19 15:45:00|13334.3|13324.3|13333.3|13322.3|13335.3|13324.3|13333.3|13322.3|27
1750348200000|2025-06-19 15:50:00|13334.3|13323.3|13332.3|13321.3|13334.3|13323.3|13331.3|13320.3|86
1750348500000|2025-06-19 15:55:00|13333.3|13322.3|13332.3|13321.3|13333.3|13322.3|13332.3|13320.3|103
1750348800000|2025-06-19 16:00:00|13331.3|13320.3|13332.3|13321.3|13333.3|13322.3|13331.3|13320.3|45
1750349100000|2025-06-19 16:05:00|13333.3|13322.3|13333.3|13322.3|13334.3|13323.3|13333.3|13321.3|82
1750349400000|2025-06-19 16:10:00|13334.3|13323.3|13335.3|13323.3|13335.3|13324.3|13333.3|13322.3|40
1750349700000|2025-06-19 16:15:00|13334.3|13324.3|13335.3|13324.3|13336.3|13325.3|13334.3|13324.3|34
1750350000000|2025-06-19 16:20:00|13336.3|13325.3|13336.3|13325.3|13336.3|13325.3|13334.3|13323.3|31
1750350300000|2025-06-19 16:25:00|13337.3|13326.3|13337.3|13326.3|13337.3|13326.3|13336.3|13325.3|50
1750350600000|2025-06-19 16:30:00|13336.3|13325.3|13337.3|13326.3|13337.3|13326.3|13336.3|13324.3|45
1750350900000|2025-06-19 16:35:00|13336.3|13325.3|13337.3|13325.3|13337.3|13326.3|13336.3|13324.3|16
1750351200000|2025-06-19 16:40:00|13336.3|13326.3|13336.3|13325.3|13337.3|13326.3|13336.3|13324.3|17
1750351500000|2025-06-19 16:45:00|13337.3|13326.3|13336.3|13325.3|13337.3|13326.3|13335.3|13324.3|27
1750351800000|2025-06-19 16:50:00|13337.3|13326.3|13337.3|13325.3|13338.3|13326.3|13336.3|13325.3|10
1750352100000|2025-06-19 16:55:00|13336.3|13324.3|13335.3|13324.3|13337.3|13325.3|13335.3|13324.3|36
1750352400000|2025-06-19 17:00:00|13336.3|13325.3|13337.3|13325.3|13338.3|13325.3|13336.3|13325.3|4
1750352700000|2025-06-19 17:05:00|13338.3|13326.3|13338.3|13325.3|13338.3|13326.3|13337.3|13325.3|9
1750353000000|2025-06-19 17:10:00|13337.3|13326.3|13338.3|13326.3|13338.3|13326.3|13337.3|13325.3|3
1750353300000|2025-06-19 17:15:00|13337.3|13327.3|13337.3|13325.3|13338.3|13327.3|13336.3|13325.3|3
1750353600000|2025-06-19 17:20:00|13338.3||13337.3||13338.3||13337.3||1
1750353900000|2025-06-19 17:25:00|13338.3|13326.3|13338.3|13326.3|13338.3|13327.3|13337.3|13326.3|6
1750354200000|2025-06-19 17:30:00|13339.3|13327.3|13337.3|13326.3|13339.3|13327.3|13337.3|13326.3|20
1750354500000|2025-06-19 17:35:00|13338.3|13325.3|13338.3|13326.3|13339.3|13327.3|13337.3|13325.3|28
1750354800000|2025-06-19 17:40:00|13337.3|13327.3|13339.3|13327.3|13339.3|13328.3|13337.3|13326.3|14
1750355100000|2025-06-19 17:45:00|13340.3|13328.3|13340.3|13328.3|13341.3|13329.3|13340.3|13328.3|29
1750355400000|2025-06-19 17:50:00|13341.3|13329.3|13339.3|13328.3|13341.3|13329.3|13339.3|13328.3|8
1750355700000|2025-06-19 17:55:00|13340.3|13329.3|13341.3|13329.3|13341.3|13330.3|13339.3|13328.3|30
1750356000000|2025-06-19 18:00:00|13340.3|13330.3|13341.3|13329.3|13341.3|13330.3|13340.3|13329.3|16
1750356300000|2025-06-19 18:05:00|13343.3|13330.3|13344.3|13332.3|13345.3|13333.3|13343.3|13330.3|91
1750356600000|2025-06-19 18:10:00|13345.3|13333.3|13344.3|13333.3|13345.3|13333.3|13344.3|13332.3|8
1750356900000|2025-06-19 18:15:00|13343.3|13332.3|13343.3|13332.3|13345.3|13334.3|13343.3|13332.3|13
1750357200000|2025-06-19 18:20:00|13344.3|13331.3|13343.3|13332.3|13344.3|13332.3|13343.3|13331.3|4
1750357500000|2025-06-19 18:25:00|13344.3|13331.3|13344.3|13333.3|13345.3|13334.3|13343.3|13331.3|17
1750357800000|2025-06-19 18:30:00|13345.3|13332.3|13345.3|13333.3|13345.3|13334.3|13344.3|13332.3|14
1750358100000|2025-06-19 18:35:00|13344.3|13332.3|13344.3|13332.3|13344.3|13333.3|13343.3|13331.3|43
1750358400000|2025-06-19 18:40:00|13345.3|13333.3|13345.3|13335.3|13346.3|13335.3|13345.3|13333.3|18
1750358700000|2025-06-19 18:45:00|13345.8|13335.8|13345.3|13335.3|13345.8|13335.8|13345.3|13335.3|25
1750359000000|2025-06-19 18:50:00|13345.8|13335.8|13345.3|13335.3|13345.8|13335.8|13345.3|13335.3|2
1750359300000|2025-06-19 18:55:00|13344.8|13334.8|13344.8|13334.8|13345.8|13335.8|13344.3|13334.3|2
1750359600000|2025-06-19 19:00:00|13345.3|13335.3|13344.8|13334.8|13345.3|13335.3|13344.8|13334.8|3
1750359900000|2025-06-19 19:05:00|||||||||2
1750360200000|2025-06-19 19:10:00|||||||||7
1750360500000|2025-06-19 19:15:00|13344.3|13334.3|13343.8|13333.8|13345.8|13335.8|13343.8|13333.8|25
1750360800000|2025-06-19 19:20:00|13344.3|13334.3|13344.8|13334.8|13344.8|13334.8|13344.3|13334.3|3
1750361100000|2025-06-19 19:25:00|||||||||4
1750361400000|2025-06-19 19:30:00|13345.3|13335.3|13344.3|13334.3|13345.8|13335.8|13344.3|13334.3|5
1750361700000|2025-06-19 19:35:00|13344.8|13334.8|13344.8|13334.8|13344.8|13334.8|13344.8|13334.8|1
1750362000000|2025-06-19 19:40:00|13344.3|13334.3|13343.3|13333.3|13344.3|13334.3|13343.3|13333.3|6
1750362300000|2025-06-19 19:45:00|13343.8|13333.8|13344.3|13334.3|13344.3|13334.3|13343.3|13333.3|4
1750362600000|2025-06-19 19:50:00|13344.8|13334.8|13344.3|13334.3|13344.8|13334.8|13343.8|13333.8|7
1750362900000|2025-06-19 19:55:00|13343.8|13333.8|13343.8|13333.8|13345.3|13335.3|13343.8|13333.8|5
1750363200000|2025-06-19 20:00:00|13343.3|13333.3|13343.3|13333.3|13343.3|13333.3|13343.3|13333.3|3
1750363500000|2025-06-19 20:05:00|13343.8|13333.8|13343.8|13333.8|13343.8|13333.8|13343.8|13333.8|0
1750363800000|2025-06-19 20:10:00|13343.3|13333.3|13343.3|13333.3|13343.3|13333.3|13343.3|13333.3|3
1750364100000|2025-06-19 20:15:00|13342.8|13332.8|13342.8|13332.8|13343.3|13333.3|13342.8|13332.8|3
1750364400000|2025-06-19 20:20:00|13343.8|13333.8|13343.3|13333.3|13343.8|13333.8|13343.3|13333.3|3
1750364700000|2025-06-19 20:25:00|||||||||1
1750365000000|2025-06-19 20:30:00|13344.3|13334.3|13344.3|13334.3|13345.3|13335.3|13343.8|13333.8|2
1750365300000|2025-06-19 20:35:00|13344.8|13334.8|13344.3|13334.3|13344.8|13334.8|13344.3|13334.3|0
1750365600000|2025-06-19 20:40:00|13343.8|13333.8|13346.3|13336.3|13347.8|13337.8|13343.8|13333.8|47
1750365900000|2025-06-19 20:45:00|13345.8|13335.8|13345.3|13335.3|13346.3|13336.3|13345.3|13335.3|13
1750366200000|2025-06-19 20:50:00|13345.8|13335.8|13345.3|13335.3|13345.8|13335.8|13344.8|13334.8|10
1750366500000|2025-06-19 20:55:00|13345.8|13335.8|13348.3|13338.3|13349.8|13339.8|13344.3|13334.3|224
1750366800000|2025-06-19 21:00:00|13347.8|13337.8|13342.8|13332.8|13347.8|13337.8|13341.8|13331.8|24
1750367100000|2025-06-19 21:05:00|||||||||4
1750367400000|2025-06-19 21:10:00|13342.3|13332.3|13341.8|13331.8|13342.3|13332.3|13341.8|13331.8|0
1750370400000|2025-06-19 22:00:00|13362|13338|13362.5|13338.5|13365.6|13341.6|13359.3|13335.3|0
1750370700000|2025-06-19 22:05:00|13362.6|13338.6|13358.6|13334.6|13363.8|13339.8|13357.7|13333.7|0
1750371000000|2025-06-19 22:10:00|13358.5|13334.5|13359.6|13335.6|13365|13341|13357.7|13333.7|0
1750371300000|2025-06-19 22:15:00|13359.9|13335.9|13362.8|13338.8|13362.9|13338.9|13359.6|13335.6|0
1750371600000|2025-06-19 22:20:00|13362.9|13338.9|13359.3|13335.3|13363.6|13339.6|13359.1|13335.1|0
1750371900000|2025-06-19 22:25:00|13359.1|13335.1|13364|13340|13364|13340|13359.1|13335.1|0
1750372200000|2025-06-19 22:30:00|13363.9|13339.9|13369|13345|13369.6|13345.6|13362.2|13338.2|0
1750372500000|2025-06-19 22:35:00|13368.8|13344.8|13371.4|13347.4|13373.8|13349.8|13367.9|13343.9|0
1750372800000|2025-06-19 22:40:00|13371.3|13347.3|13375.2|13351.2|13379|13355|13371|13347|0
1750373100000|2025-06-19 22:45:00|13375.3|13351.3|13378.5|13354.5|13381.3|13357.3|13374.6|13350.6|0
1750373400000|2025-06-19 22:50:00|13378.7|13354.7|13373.8|13349.8|13379|13355|13372.9|13348.9|0
1750373700000|2025-06-19 22:55:00|13373.9|13349.9|13374.3|13350.3|13375.8|13351.8|13373.2|13349.2|0
1750374000000|2025-06-19 23:00:00|13374.6|13350.6|13372.2|13348.2|13376.5|13352.5|13370.2|13346.2|0
1750374300000|2025-06-19 23:05:00|13372.1|13348.1|13371|13347|13372.9|13348.9|13370.6|13346.6|0
1750374600000|2025-06-19 23:10:00|13371.1|13347.1|13370.4|13346.4|13372.2|13348.2|13369.5|13345.5|0
1750374900000|2025-06-19 23:15:00|13370.3|13346.3|13374.4|13350.4|13374.6|13350.6|13370.3|13346.3|0
1750375200000|2025-06-19 23:20:00|13374.6|13350.6|13372.7|13348.7|13377.1|13353.1|13372.7|13348.7|0
1750375500000|2025-06-19 23:25:00|13372.5|13348.5|13370.2|13346.2|13372.9|13348.9|13369|13345|0
1750375800000|2025-06-19 23:30:00|13370.4|13346.4|13372.2|13348.2|13372.4|13348.4|13369.6|13345.6|0
1750376100000|2025-06-19 23:35:00|13372.4|13348.4|13366.4|13342.4|13372.4|13348.4|13365.1|13341.1|0
1750376400000|2025-06-19 23:40:00|13366.6|13342.6|13368.8|13344.8|13369.4|13345.4|13366.3|13342.3|0
1750376700000|2025-06-19 23:45:00|13368.7|13344.7|13363.8|13339.8|13369.6|13345.6|13363.4|13339.4|0
1750377000000|2025-06-19 23:50:00|13363.9|13339.9|13366.6|13342.6|13368|13344|13363.9|13339.9|0
1750377300000|2025-06-19 23:55:00|13366.5|13342.5|13366.3|13342.3|13367.4|13343.4|13365.2|13341.2|0
1750377600000|2025-06-20 00:00:00|13366.6|13342.6|13367.3|13343.3|13369.4|13345.4|13366.3|13342.3|0
1750377900000|2025-06-20 00:05:00|13367.4|13343.4|13373.1|13349.1|13373.2|13349.2|13364.9|13340.9|0
1750378200000|2025-06-20 00:10:00|13373.2|13349.2|13375.5|13351.5|13377.2|13353.2|13370.5|13346.5|0
1750378500000|2025-06-20 00:15:00|13375.6|13351.6|13371.3|13347.3|13376.2|13352.2|13370.1|13346.1|0
1750378800000|2025-06-20 00:20:00|13371.5|13347.5|13373.4|13349.4|13375.1|13351.1|13370.5|13346.5|0
1750379100000|2025-06-20 00:25:00|13373.2|13349.2|13372.4|13348.4|13374.6|13350.6|13372.2|13348.2|0
1750379400000|2025-06-20 00:30:00|13372.5|13348.5|13370.8|13346.8|13373.4|13349.4|13370.7|13346.7|0
1750379700000|2025-06-20 00:35:00|13370.6|13346.6|13369.4|13345.4|13372.5|13348.5|13369.3|13345.3|0
1750380000000|2025-06-20 00:40:00|13369.6|13345.6|13368.8|13344.8|13370.6|13346.6|13367.8|13343.8|0
1750380300000|2025-06-20 00:45:00|13369|13345|13370.1|13346.1|13372.4|13348.4|13368.6|13344.6|0
1750380600000|2025-06-20 00:50:00|13370.2|13346.2|13367|13343|13370.8|13346.8|13366.9|13342.9|0
1750380900000|2025-06-20 00:55:00|13366.8|13342.8|13368.5|13344.5|13371.6|13347.6|13366.4|13342.4|0
1750381200000|2025-06-20 01:00:00|13368.6|13344.6|13349.5|13339.5|13368.6|13344.6|13340.5|13330.5|2243
1750381500000|2025-06-20 01:05:00|13348.5|13338.5|13350.5|13340.5|13352.5|13342.5|13343.5|13333.5|702
1750381800000|2025-06-20 01:10:00|13349.5|13339.5|13349.5|13339.5|13351.5|13341.5|13345.5|13335.5|506
1750382100000|2025-06-20 01:15:00|13348.5|13338.5|13355.5|13345.5|13357.5|13347.5|13342.5|13332.5|1747
1750382400000|2025-06-20 01:20:00|13354.5|13344.5|13348.5|13338.5|13357.5|13347.5|13348.5|13338.5|1569
1750382700000|2025-06-20 01:25:00|13347.5|13337.5|13355.5|13345.5|13359.5|13349.5|13346.5|13336.5|1615
1750383000000|2025-06-20 01:30:00|13356.5|13346.5|13399.5|13389.5|13406.5|13396.5|13348.5|13338.5|25421
1750383300000|2025-06-20 01:35:00|13398.5|13388.5|13405.5|13395.5|13410.5|13400.5|13386.5|13376.5|9948
1750383600000|2025-06-20 01:40:00|13406.5|13396.5|13401.5|13391.5|13419.5|13409.5|13393.5|13383.5|7553
1750383900000|2025-06-20 01:45:00|13402.5|13392.5|13405.5|13395.5|13411.5|13401.5|13385.5|13375.5|4956
1750384200000|2025-06-20 01:50:00|13406.5|13396.5|13403.5|13393.5|13411.5|13401.5|13389.5|13379.5|4858
1750384500000|2025-06-20 01:55:00|13402.5|13392.5|13413.5|13403.5|13421.5|13411.5|13398.5|13388.5|5171
1750384800000|2025-06-20 02:00:00|13414.5|13404.5|13405.5|13395.5|13417.5|13407.5|13393.5|13383.5|3504
1750385100000|2025-06-20 02:05:00|13406.5|13396.5|13414.5|13404.5|13431.5|13421.5|13406.5|13396.5|3959
1750385400000|2025-06-20 02:10:00|13415.5|13405.5|13407.5|13397.5|13426.5|13416.5|13407.5|13397.5|3123
1750385700000|2025-06-20 02:15:00|13408.5|13398.5|13413.5|13403.5|13413.5|13403.5|13399.5|13389.5|2164
1750386000000|2025-06-20 02:20:00|13412.5|13402.5|13397.5|13387.5|13418.5|13408.5|13396.5|13386.5|2567
1750386300000|2025-06-20 02:25:00|13398.5|13388.5|13405.5|13395.5|13408.5|13398.5|13391.5|13381.5|3389
1750386600000|2025-06-20 02:30:00|13406.5|13396.5|13421.5|13411.5|13430.5|13420.5|13406.5|13396.5|3258
1750386900000|2025-06-20 02:35:00|13420.5|13410.5|13418.5|13408.5|13423.5|13413.5|13412.5|13402.5|2177
1750387200000|2025-06-20 02:40:00|13419.5|13409.5|13417.5|13407.5|13426.5|13416.5|13412.5|13402.5|3025
1750387500000|2025-06-20 02:45:00|13418.5|13408.5|13423.5|13413.5|13427.5|13417.5|13415.5|13405.5|2125
1750387800000|2025-06-20 02:50:00|13424.5|13414.5|13413.5|13403.5|13427.5|13417.5|13412.5|13402.5|1862
1750388100000|2025-06-20 02:55:00|13414.5|13404.5|13413.5|13403.5|13415.5|13405.5|13409.5|13399.5|1738
1750388400000|2025-06-20 03:00:00|13412.5|13402.5|13408.5|13398.5|13415.5|13405.5|13406.5|13396.5|2251
1750388700000|2025-06-20 03:05:00|13407.5|13397.5|13411.5|13401.5|13413.5|13403.5|13406.5|13396.5|1596
1750389000000|2025-06-20 03:10:00|13412.5|13402.5|13425.5|13415.5|13427.5|13417.5|13410.5|13400.5|1833
1750389300000|2025-06-20 03:15:00|13426.5|13416.5|13420.5|13410.5|13430.5|13420.5|13418.5|13408.5|1717
1750389600000|2025-06-20 03:20:00|13421.5|13411.5|13419.5|13409.5|13424.5|13414.5|13415.5|13405.5|2131
1750389900000|2025-06-20 03:25:00|13421.5|13411.5|13424.5|13414.5|13429.5|13419.5|13413.5|13403.5|1673
1750390200000|2025-06-20 03:30:00|13423.5|13413.5|13427.5|13417.5|13429.5|13419.5|13423.5|13413.5|362
1750390500000|2025-06-20 03:35:00|13428.5|13418.5|13440.5|13430.5|13446.5|13436.5|13427.5|13417.5|3173
1750390800000|2025-06-20 03:40:00|13439.5|13429.5|13438.5|13428.5|13442.5|13432.5|13438.5|13428.5|494
1750391100000|2025-06-20 03:45:00|13437.5|13427.5|13438.5|13428.5|13439.5|13429.5|13436.5|13426.5|439
1750391400000|2025-06-20 03:50:00|13437.5|13427.5|13436.5|13426.5|13437.5|13427.5|13434.5|13424.5|397
1750391700000|2025-06-20 03:55:00|13437.5|13427.5|13437.5|13427.5|13439.5|13429.5|13436.5|13426.5|446
1750392000000|2025-06-20 04:00:00|13438.5|13428.5|13436.5|13426.5|13441.5|13431.5|13436.5|13426.5|1003
1750392300000|2025-06-20 04:05:00|13437.5|13427.5|13433.5|13423.5|13437.5|13427.5|13431.5|13421.5|528
1750392600000|2025-06-20 04:10:00|13434.5|13424.5|13436.5|13426.5|13436.5|13426.5|13432.5|13422.5|280
1750392900000|2025-06-20 04:15:00|13435.5|13425.5|13437.5|13427.5|13440.5|13430.5|13435.5|13425.5|604
1750393200000|2025-06-20 04:20:00|13438.5|13428.5|13436.5|13426.5|13438.5|13428.5|13434.5|13424.5|330
1750393500000|2025-06-20 04:25:00|13435.5|13425.5|13435.5|13425.5|13437.5|13427.5|13433.5|13423.5|381
1750393800000|2025-06-20 04:30:00|13434.5|13424.5|13438.5|13428.5|13439.5|13429.5|13434.5|13424.5|687
1750394100000|2025-06-20 04:35:00|13439.5|13429.5|13435.5|13425.5|13440.5|13430.5|13435.5|13425.5|349
1750394400000|2025-06-20 04:40:00|13434.5|13424.5|13435.5|13425.5|13436.5|13426.5|13434.5|13424.5|240
1750394700000|2025-06-20 04:45:00|13434.5|13424.5|13436.5|13426.5|13437.5|13427.5|13434.5|13424.5|309
1750395000000|2025-06-20 04:50:00|13435.5|13425.5|13438.5|13428.5|13438.5|13428.5|13435.5|13425.5|273
1750395300000|2025-06-20 04:55:00|13437.5|13427.5|13435.5|13425.5|13439.5|13429.5|13434.5|13424.5|654
1750395600000|2025-06-20 05:00:00|13434.5|13424.5|13433.5|13423.5|13451.5|13441.5|13429.5|13419.5|4210
1750395900000|2025-06-20 05:05:00|13432.5|13422.5|13430.5|13420.5|13435.5|13425.5|13420.5|13410.5|1968
1750396200000|2025-06-20 05:10:00|13431.5|13421.5|13427.5|13417.5|13432.5|13422.5|13425.5|13415.5|1595
1750396500000|2025-06-20 05:15:00|13428.5|13418.5|13427.5|13417.5|13430.5|13420.5|13424.5|13414.5|1839
1750396800000|2025-06-20 05:20:00|13429.5|13419.5|13425.5|13415.5|13430.5|13420.5|13422.5|13412.5|2070
1750397100000|2025-06-20 05:25:00|13426.5|13416.5|13417.5|13407.5|13429.5|13419.5|13415.5|13405.5|1897
1750397400000|2025-06-20 05:30:00|13418.5|13408.5|13417.5|13407.5|13425.5|13415.5|13416.5|13406.5|1612
1750397700000|2025-06-20 05:35:00|13416.5|13406.5|13415.5|13405.5|13418.5|13408.5|13409.5|13399.5|3608
1750398000000|2025-06-20 05:40:00|13414.5|13404.5|13415.5|13405.5|13418.5|13408.5|13410.5|13400.5|1506
1750398300000|2025-06-20 05:45:00|13414.5|13404.5|13414.5|13404.5|13417.5|13407.5|13410.5|13400.5|1598
1750398600000|2025-06-20 05:50:00|13413.5|13403.5|13419.5|13409.5|13421.5|13411.5|13409.5|13399.5|1785
1750398900000|2025-06-20 05:55:00|13418.5|13408.5|13416.5|13406.5|13422.5|13412.5|13415.5|13405.5|1383
1750399200000|2025-06-20 06:00:00|13417.5|13407.5|13416.5|13406.5|13418.5|13408.5|13412.5|13402.5|1856
1750399500000|2025-06-20 06:05:00|13415.5|13405.5|13391.5|13381.5|13416.5|13406.5|13390.5|13380.5|5941
1750399800000|2025-06-20 06:10:00|13390.5|13380.5|13388.5|13378.5|13394.5|13384.5|13382.5|13372.5|4394
1750400100000|2025-06-20 06:15:00|13389.5|13379.5|13404.5|13394.5|13405.5|13395.5|13383.5|13373.5|2160
1750400400000|2025-06-20 06:20:00|13403.5|13393.5|13397.5|13387.5|13411.5|13401.5|13395.5|13385.5|2005
1750400700000|2025-06-20 06:25:00|13396.5|13386.5|13396.5|13386.5|13400.5|13390.5|13392.5|13382.5|2084
1750401000000|2025-06-20 06:30:00|13397.5|13387.5|13392.5|13382.5|13407.5|13397.5|13392.5|13382.5|2731
1750401300000|2025-06-20 06:35:00|13391.5|13381.5|13402.5|13392.5|13405.5|13395.5|13391.5|13381.5|2361
1750401600000|2025-06-20 06:40:00|13403.5|13393.5|13401.5|13391.5|13406.5|13396.5|13400.5|13390.5|2811
1750401900000|2025-06-20 06:45:00|13402.5|13392.5|13410.5|13400.5|13410.5|13400.5|13400.5|13390.5|3924
1750402200000|2025-06-20 06:50:00|13409.5|13399.5|13413.5|13403.5|13415.5|13405.5|13403.5|13393.5|5624
1750402500000|2025-06-20 06:55:00|13412.5|13402.5|13409.5|13399.5|13419.5|13409.5|13405.5|13395.5|9374
1750402800000|2025-06-20 07:00:00|13410.5|13400.5|13410.5|13399.5|13417.5|13406.5|13406.5|13395.5|4069
1750403100000|2025-06-20 07:05:00|13409.5|13398.5|13413.5|13402.5|13415.5|13404.5|13409.5|13398.5|1168
1750403400000|2025-06-20 07:10:00|13414.5|13403.5|13411.5|13400.5|13414.5|13403.5|13411.5|13400.5|967
1750403700000|2025-06-20 07:15:00|13412.5|13401.5|13412.5|13401.5|13414.5|13403.5|13410.5|13399.5|809
1750404000000|2025-06-20 07:20:00|13413.5|13402.5|13412.5|13401.5|13414.5|13403.5|13412.5|13401.5|343
1750404300000|2025-06-20 07:25:00|13413.5|13402.5|13414.5|13403.5|13418.5|13406.5|13413.5|13402.5|420
1750404600000|2025-06-20 07:30:00|13415.5|13404.5|13412.5|13401.5|13417.5|13406.5|13412.5|13401.5|919
1750404900000|2025-06-20 07:35:00|13413.5|13402.5|13414.5|13403.5|13415.5|13404.5|13413.5|13402.5|590
1750405200000|2025-06-20 07:40:00|13413.5|13402.5|13412.5|13401.5|13414.5|13402.5|13411.5|13400.5|719
1750405500000|2025-06-20 07:45:00|13411.5|13400.5|13412.5|13401.5|13413.5|13402.5|13406.5|13395.5|1162
1750405800000|2025-06-20 07:50:00|13411.5|13400.5|13410.5|13399.5|13415.5|13404.5|13410.5|13399.5|495
1750406100000|2025-06-20 07:55:00|13411.5|13400.5|13414.5|13403.5|13416.5|13405.5|13411.5|13399.5|861
1750406400000|2025-06-20 08:00:00|13413.5|13402.5|13422.5|13411.5|13423.5|13412.5|13413.5|13402.5|1314
1750406700000|2025-06-20 08:05:00|13423.5|13412.5|13436.5|13425.5|13446.5|13435.5|13422.5|13411.5|2423
1750407000000|2025-06-20 08:10:00|13435.5|13424.5|13432.5|13421.5|13437.5|13426.5|13429.5|13418.5|1103
1750407300000|2025-06-20 08:15:00|13433.5|13422.5|13436.5|13424.5|13440.5|13428.5|13431.5|13420.5|1114
1750407600000|2025-06-20 08:20:00|13435.5|13425.5|13432.5|13421.5|13438.5|13427.5|13432.5|13421.5|795
1750407900000|2025-06-20 08:25:00|13431.5|13420.5|13437.5|13425.5|13437.5|13425.5|13431.5|13420.5|802
1750408200000|2025-06-20 08:30:00|13443.3|13419.3|13439.4|13415.4|13443.5|13419.5|13439.3|13415.3|8
1750408500000|2025-06-20 08:35:00|13439.6|13415.6|13437.5|13413.5|13441.2|13417.2|13437.4|13413.4|572
1750408800000|2025-06-20 08:40:00|13437.6|13413.6|13434.5|13410.5|13437.6|13413.6|13434.2|13410.2|0
1750409100000|2025-06-20 08:45:00|13434.4|13410.4|13432.6|13408.6|13435|13411|13432.1|13408.1|306
1750409400000|2025-06-20 08:50:00|13432.5|13408.5|13430.6|13406.6|13432.5|13408.5|13427.5|13403.5|204
1750409700000|2025-06-20 08:55:00|13430.8|13406.8|13427.4|13403.4|13430.8|13406.8|13426.2|13402.2|286
1750410000000|2025-06-20 09:00:00|13427.5|13403.5|13427.5|13416.5|13431.5|13420.5|13425.5|13403.1|837
1750410300000|2025-06-20 09:05:00|13426.5|13415.5|13428.5|13416.5|13428.5|13416.5|13426.5|13414.5|185
1750410600000|2025-06-20 09:10:00|13427.5|13415.5|13425.5|13414.5|13428.5|13416.5|13425.5|13413.5|259
1750410900000|2025-06-20 09:15:00|13426.5|13415.5|13433.5|13422.5|13434.5|13423.5|13426.5|13415.5|408
1750411200000|2025-06-20 09:20:00|13432.5|13421.5|13431.5|13419.5|13432.5|13421.5|13430.5|13419.5|111
1750411500000|2025-06-20 09:25:00|13430.5|13418.5|13430.5|13418.5|13431.5|13420.5|13428.5|13417.5|229
1750411800000|2025-06-20 09:30:00|13429.5|13419.5|13432.5|13420.5|13432.5|13421.5|13429.5|13417.5|92
1750412100000|2025-06-20 09:35:00|13433.5|13421.5|13433.5|13422.5|13433.5|13422.5|13431.5|13420.5|106
1750412400000|2025-06-20 09:40:00|13434.5|13423.5|13436.5|13425.5|13437.5|13426.5|13434.5|13423.5|163
1750412700000|2025-06-20 09:45:00|13437.5|13426.5|13437.5|13426.5|13438.5|13426.5|13436.5|13424.5|107
1750413000000|2025-06-20 09:50:00|13436.5|13425.5|13438.5|13427.5|13441.5|13429.5|13436.5|13424.5|1330
1750413300000|2025-06-20 09:55:00|13439.5|13428.5|13435.5|13424.5|13439.5|13428.5|13435.5|13424.5|539
1750413600000|2025-06-20 10:00:00|13436.5|13425.5|13431.5|13420.5|13436.5|13425.5|13431.5|13420.5|287
1750413900000|2025-06-20 10:05:00|13432.5|13421.5|13431.5|13420.5|13433.5|13421.5|13431.5|13419.5|111
1750414200000|2025-06-20 10:10:00|13430.5|13419.5|13432.5|13420.5|13433.5|13422.5|13430.5|13419.5|126
1750414500000|2025-06-20 10:15:00|13431.5|13421.5|13431.5|13420.5|13432.5|13421.5|13430.5|13419.5|79
1750414800000|2025-06-20 10:20:00|13432.5|13421.5|13431.5|13419.5|13432.5|13421.5|13430.5|13419.5|78
1750415100000|2025-06-20 10:25:00|13432.5|13420.5|13432.5|13421.5|13433.5|13422.5|13432.5|13420.5|152
1750415400000|2025-06-20 10:30:00|13433.5|13422.5|13436.5|13424.5|13436.5|13425.5|13432.5|13421.5|118
1750415700000|2025-06-20 10:35:00|13437.5|13425.5|13437.5|13425.5|13437.5|13426.5|13436.5|13424.5|25
1750416000000|2025-06-20 10:40:00|13436.5|13424.5|13438.5|13427.5|13438.5|13427.5|13436.5|13424.5|241
1750416300000|2025-06-20 10:45:00|13437.5|13426.5|13441.5|13429.5|13441.5|13430.5|13437.5|13426.5|162
1750416600000|2025-06-20 10:50:00|13440.5|13428.5|13437.5|13426.5|13440.5|13428.5|13436.5|13425.5|112
1750416900000|2025-06-20 10:55:00|13438.5|13427.5|13437.5|13426.5|13439.5|13428.5|13437.5|13426.5|13
1750417200000|2025-06-20 11:00:00|13438.5|13427.5|13440.5|13429.5|13440.5|13429.5|13438.5|13426.5|335
1750417500000|2025-06-20 11:05:00|13441.5|13430.5|13440.5|13428.5|13441.5|13430.5|13439.5|13428.5|41
1750417800000|2025-06-20 11:10:00|13439.5|13427.5|13437.5|13426.5|13440.5|13428.5|13437.5|13426.5|83
1750418100000|2025-06-20 11:15:00|13438.5|13427.5|13438.5|13427.5|13440.5|13429.5|13437.5|13426.5|127
1750418400000|2025-06-20 11:20:00|13439.5|13428.5|13436.5|13425.5|13439.5|13428.5|13435.5|13424.5|630
1750418700000|2025-06-20 11:25:00|13437.5|13426.5|13436.5|13425.5|13437.5|13426.5|13435.5|13424.5|122
1750419000000|2025-06-20 11:30:00|13435.5|13424.5|13435.5|13424.5|13436.5|13425.5|13435.5|13424.5|306
1750419300000|2025-06-20 11:35:00|13436.5|13423.5|13434.5|13423.5|13436.5|13424.5|13434.5|13423.5|499
1750419600000|2025-06-20 11:40:00|13435.5|13424.5|13437.5|13426.5|13439.5|13427.5|13434.5|13423.5|636
1750419900000|2025-06-20 11:45:00|13438.5|13427.5|13453.5|13441.5|13453.5|13442.5|13438.5|13426.5|1632
1750420200000|2025-06-20 11:50:00|13452.5|13442.5|13446.5|13435.5|13454.5|13443.5|13446.5|13435.5|273
1750420500000|2025-06-20 11:55:00|13445.5|13434.5|13444.5|13433.5|13447.5|13436.5|13444.5|13433.5|139
1750420800000|2025-06-20 12:00:00|13443.5|13432.5|13447.5|13436.5|13449.5|13438.5|13443.5|13432.5|316
1750421100000|2025-06-20 12:05:00|13446.5|13435.5|13445.5|13434.5|13449.5|13437.5|13443.5|13432.5|119
1750421400000|2025-06-20 12:10:00|13444.5|13433.5|13446.5|13435.5|13447.5|13436.5|13444.5|13433.5|111
1750421700000|2025-06-20 12:15:00|13447.5|13436.5|13449.5|13438.5|13450.5|13438.5|13446.5|13435.5|109
1750422000000|2025-06-20 12:20:00|13450.5|13439.5|13450.5|13438.5|13450.5|13439.5|13449.5|13438.5|71
1750422300000|2025-06-20 12:25:00|13449.5|13437.5|13450.5|13439.5|13451.5|13439.5|13448.5|13437.5|212
1750422600000|2025-06-20 12:30:00|13451.5|13440.5|13453.5|13442.5|13453.5|13442.5|13448.5|13437.5|272
1750422900000|2025-06-20 12:35:00|13452.5|13441.5|13454.5|13443.5|13454.5|13443.5|13449.5|13438.5|283
1750423200000|2025-06-20 12:40:00|13453.5|13442.5|13451.5|13440.5|13453.5|13442.5|13449.5|13438.5|132
1750423500000|2025-06-20 12:45:00|13450.5|13439.5|13446.5|13434.5|13451.5|13440.5|13446.5|13434.5|222
1750423800000|2025-06-20 12:50:00|13445.5|13435.5|13444.5|13433.5|13449.5|13437.5|13444.5|13433.5|174
1750424100000|2025-06-20 12:55:00|13445.5|13434.5|13443.5|13432.5|13446.5|13435.5|13442.5|13431.5|260
1750424400000|2025-06-20 13:00:00|13444.5|13433.5|13440.5|13429.5|13444.5|13433.5|13440.5|13429.5|103
1750424700000|2025-06-20 13:05:00|13441.5|13430.5|13445.5|13434.5|13445.5|13434.5|13440.5|13429.5|220
1750425000000|2025-06-20 13:10:00|13444.5|13433.5|13446.5|13435.5|13447.5|13436.5|13444.5|13433.5|183
1750425300000|2025-06-20 13:15:00|13447.5|13434.5|13446.5|13435.5|13447.5|13436.5|13443.5|13432.5|158
1750425600000|2025-06-20 13:20:00|13445.5|13434.5|13447.5|13435.5|13448.5|13437.5|13445.5|13434.5|183
1750425900000|2025-06-20 13:25:00|13446.5|13436.5|13443.5|13432.5|13448.5|13437.5|13443.5|13432.5|255
1750426200000|2025-06-20 13:30:00|13442.5|13431.5|13435.5|13424.5|13442.5|13431.5|13433.5|13422.5|1387
1750426500000|2025-06-20 13:35:00|13434.5|13423.5|13435.5|13424.5|13438.5|13427.5|13431.5|13420.5|726
1750426800000|2025-06-20 13:40:00|13434.5|13423.5|13437.5|13426.5|13438.5|13427.5|13431.5|13420.5|324
1750427100000|2025-06-20 13:45:00|13438.5|13427.5|13435.5|13423.5|13441.5|13430.5|13434.5|13423.5|459
1750427400000|2025-06-20 13:50:00|13434.5|13424.5|13436.5|13425.5|13438.5|13427.5|13433.5|13422.5|251
1750427700000|2025-06-20 13:55:00|13435.5|13424.5|13435.5|13424.5|13437.5|13426.5|13433.5|13421.5|304
1750428000000|2025-06-20 14:00:00|13434.5|13423.5|13433.5|13422.5|13437.5|13426.5|13433.5|13422.5|248
1750428300000|2025-06-20 14:05:00|13432.5|13421.5|13428.5|13417.5|13432.5|13421.5|13426.5|13415.5|761
1750428600000|2025-06-20 14:10:00|13429.5|13416.5|13426.5|13415.5|13430.5|13419.5|13426.5|13415.5|391
1750428900000|2025-06-20 14:15:00|13427.5|13414.5|13424.5|13413.5|13427.5|13416.5|13423.5|13412.5|412
1750429200000|2025-06-20 14:20:00|13423.5|13412.5|13416.5|13405.5|13425.5|13414.5|13416.5|13405.5|395
1750429500000|2025-06-20 14:25:00|13415.5|13404.5|13423.5|13412.5|13425.5|13413.5|13415.5|13404.5|440
1750429800000|2025-06-20 14:30:00|13422.5|13411.5|13421.5|13410.5|13424.5|13412.5|13420.5|13409.5|303
1750430100000|2025-06-20 14:35:00|13420.5|13409.5|13421.5|13410.5|13422.5|13411.5|13420.5|13409.5|203
1750430400000|2025-06-20 14:40:00|13422.5|13411.5|13412.5|13401.5|13423.5|13412.5|13410.5|13399.5|761
1750430700000|2025-06-20 14:45:00|13411.5|13400.5|13411.5|13400.5|13413.5|13401.5|13407.5|13396.5|903
1750431000000|2025-06-20 14:50:00|13410.5|13399.5|13410.5|13398.5|13414.5|13403.5|13407.5|13396.5|486
1750431300000|2025-06-20 14:55:00|13409.5|13399.5|13413.5|13402.5|13414.5|13403.5|13408.5|13397.5|380
1750431600000|2025-06-20 15:00:00|13412.5|13401.5|13412.5|13401.5|13416.5|13405.5|13411.5|13400.5|462
1750431900000|2025-06-20 15:05:00|13413.5|13402.5|13414.5|13403.5|13415.5|13404.5|13412.5|13401.5|103
1750432200000|2025-06-20 15:10:00|13413.5|13402.5|13415.5|13404.5|13416.5|13405.5|13413.5|13402.5|156
1750432500000|2025-06-20 15:15:00|13414.5|13403.5|13414.5|13403.5|13416.5|13405.5|13414.5|13403.5|126
1750432800000|2025-06-20 15:20:00|13415.5|13402.5|13413.5|13402.5|13415.5|13403.5|13412.5|13401.5|74
1750433100000|2025-06-20 15:25:00|13414.5|13403.5|13409.5|13398.5|13414.5|13403.5|13408.5|13397.5|162
1750433400000|2025-06-20 15:30:00|13408.5|13397.5|13405.5|13394.5|13408.5|13397.5|13404.5|13393.5|377
1750433700000|2025-06-20 15:35:00|13406.5|13395.5|13414.5|13403.5|13414.5|13403.5|13406.5|13395.5|264
1750434000000|2025-06-20 15:40:00|13415.5|13404.5|13415.5|13404.5|13417.5|13406.5|13413.5|13402.5|158
1750434300000|2025-06-20 15:45:00|13414.5|13403.5|13414.5|13402.5|13415.5|13404.5|13412.5|13401.5|397
1750434600000|2025-06-20 15:50:00|13413.5|13401.5|13409.5|13398.5|13413.5|13401.5|13409.5|13398.5|125
1750434900000|2025-06-20 15:55:00|13410.5|13397.5|13409.5|13398.5|13411.5|13400.5|13409.5|13397.5|105
1750435200000|2025-06-20 16:00:00|13408.5|13397.5|13409.5|13398.5|13411.5|13400.5|13408.5|13397.5|118
1750435500000|2025-06-20 16:05:00|13410.5|13399.5|13410.5|13399.5|13411.5|13400.5|13409.5|13398.5|90
1750435800000|2025-06-20 16:10:00|13411.5|13400.5|13411.5|13400.5|13412.5|13401.5|13410.5|13399.5|60
1750436100000|2025-06-20 16:15:00|13412.5|13401.5|13412.5|13401.5|13412.5|13401.5|13410.5|13399.5|75
1750436400000|2025-06-20 16:20:00|13411.5|13400.5|13415.5|13404.5|13415.5|13404.5|13411.5|13399.5|106
1750436700000|2025-06-20 16:25:00|13416.5|13405.5|13417.5|13406.5|13417.5|13406.5|13414.5|13403.5|120
1750437000000|2025-06-20 16:30:00|13418.5|13405.5|13418.5|13407.5|13418.5|13407.5|13416.5|13405.5|59
1750437300000|2025-06-20 16:35:00|13419.5|13406.5|13417.5|13406.5|13419.5|13408.5|13417.5|13406.5|243
1750437600000|2025-06-20 16:40:00|13416.5|13405.5|13415.5|13404.5|13416.5|13405.5|13414.5|13403.5|191
1750437900000|2025-06-20 16:45:00|13416.5|13405.5|13413.5|13402.5|13418.5|13407.5|13413.5|13402.5|198
1750438200000|2025-06-20 16:50:00|13414.5|13403.5|13415.5|13403.5|13415.5|13403.5|13413.5|13402.5|98
1750438500000|2025-06-20 16:55:00|13414.5|13404.5|13414.5|13403.5|13416.5|13405.5|13413.5|13401.5|201
1750438800000|2025-06-20 17:00:00|13413.5|13402.5|13413.5|13401.5|13415.5|13404.5|13412.5|13401.5|211
1750439100000|2025-06-20 17:05:00|13412.5|13402.5|13412.5|13401.5|13413.5|13402.5|13412.5|13401.5|106
1750439400000|2025-06-20 17:10:00|13413.5|13400.5|13411.5|13400.5|13413.5|13401.5|13411.5|13400.5|94
1750439700000|2025-06-20 17:15:00|13413.5|13402.5|13410.5|13399.5|13413.5|13402.5|13409.5|13398.5|193
1750440000000|2025-06-20 17:20:00|13409.5|13398.5|13408.5|13397.5|13410.5|13399.5|13407.5|13396.5|255
1750440300000|2025-06-20 17:25:00|13407.5|13396.5|13403.5|13392.5|13409.5|13398.5|13402.5|13391.5|411
1750440600000|2025-06-20 17:30:00|13402.5|13391.5|13405.5|13393.5|13405.5|13394.5|13402.5|13391.5|188
1750440900000|2025-06-20 17:35:00|13404.5|13394.5|13402.5|13391.5|13405.5|13394.5|13401.5|13390.5|96
1750441200000|2025-06-20 17:40:00|13403.5|13392.5|13402.5|13391.5|13404.5|13393.5|13402.5|13391.5|77
1750441500000|2025-06-20 17:45:00|13403.5|13392.5|13404.5|13393.5|13405.5|13394.5|13402.5|13391.5|94
1750441800000|2025-06-20 17:50:00|13405.5|13394.5|13405.5|13394.5|13405.5|13394.5|13403.5|13391.5|119
1750442100000|2025-06-20 17:55:00|13406.5|13395.5|13405.5|13394.5|13406.5|13395.5|13405.5|13394.5|154
1750442400000|2025-06-20 18:00:00|13406.5|13395.5|13407.5|13396.5|13407.5|13396.5|13405.5|13394.5|241
1750442700000|2025-06-20 18:05:00|13408.5|13397.5|13408.5|13397.5|13409.5|13398.5|13408.5|13397.5|342
1750443000000|2025-06-20 18:10:00|13409.5|13398.5|13409.5|13398.5|13409.5|13398.5|13408.5|13396.5|24
1750443300000|2025-06-20 18:15:00|13408.5|13397.5|13410.5|13399.5|13410.5|13399.5|13408.5|13397.5|40
1750443600000|2025-06-20 18:20:00|13409.5|13398.5|13411.5|13400.5|13411.5|13400.5|13409.5|13398.5|36
1750443900000|2025-06-20 18:25:00|13410.5|13399.5|13410.5|13399.5|13411.5|13400.5|13410.5|13399.5|27
1750444200000|2025-06-20 18:30:00|13411.5|13400.5|13411.5|13400.5|13412.5|13401.5|13411.5|13399.5|47
1750444500000|2025-06-20 18:35:00|13412.5|13401.5|13411.5|13400.5|13412.5|13401.5|13411.5|13400.5|46
1750444800000|2025-06-20 18:40:00|13410.5|13399.5|13411|13401|13412.5|13401.5|13410.5|13399.5|54
1750445100000|2025-06-20 18:45:00|13412|13402|13410|13400|13412|13402|13410|13400|67
1750445400000|2025-06-20 18:50:00|13411|13401|13410|13400|13412|13402|13410|13400|106
1750445700000|2025-06-20 18:55:00|13409.5|13399.5|13406|13396|13410|13400|13406|13396|188
1750446000000|2025-06-20 19:00:00|13407|13397|13406|13396|13407|13397|13406|13396|43
1750446300000|2025-06-20 19:05:00|13405|13395|13405.5|13395.5|13406|13396|13405|13395|55
1750446600000|2025-06-20 19:10:00|13406|13396|13406|13396|13406|13396|13406|13396|2
1750446900000|2025-06-20 19:15:00|13406.5|13396.5|13407.5|13397.5|13408|13398|13406|13396|23
1750447200000|2025-06-20 19:20:00|13408|13398|13405|13395|13408|13398|13405|13395|84
1750447500000|2025-06-20 19:25:00|13404.5|13394.5|13403|13393|13404.5|13394.5|13403|13393|48
1750447800000|2025-06-20 19:30:00|13403.5|13393.5|13403|13393|13404|13394|13402|13392|37
1750448100000|2025-06-20 19:35:00|13402.5|13392.5|13402|13392|13403|13393|13402|13392|61
1750448400000|2025-06-20 19:40:00|13402.5|13392.5|13403|13393|13403|13393|13402.5|13392.5|10
1750448700000|2025-06-20 19:45:00|13402.5|13392.5|13403|13393|13403|13393|13402|13392|34
1750449000000|2025-06-20 19:50:00|13402.5|13392.5|13406|13396|13406|13396|13402.5|13392.5|154
1750449300000|2025-06-20 19:55:00|13405.5|13395.5|13408|13398|13408|13398|13405.5|13395.5|81
1750449600000|2025-06-20 20:00:00|13407.5|13397.5|13409.5|13399.5|13411|13401|13407|13397|62
1750449900000|2025-06-20 20:05:00|13409|13399|13407.5|13397.5|13409.5|13399.5|13407.5|13397.5|72
1750450200000|2025-06-20 20:10:00|13407|13397|13406|13396|13407|13397|13405|13395|60
1750450500000|2025-06-20 20:15:00|13406.5|13396.5|13404.5|13394.5|13406.5|13396.5|13404.5|13394.5|11
1750450800000|2025-06-20 20:20:00|13405.5|13395.5|13406|13396|13406|13396|13405|13395|25
1750451100000|2025-06-20 20:25:00|13406.5|13396.5|13406.5|13396.5|13406.5|13396.5|13406|13396|9
1750451400000|2025-06-20 20:30:00|13407|13397|13407|13397|13407.5|13397.5|13406.5|13396.5|2
1750451700000|2025-06-20 20:35:00|13406.5|13396.5|13406.5|13396.5|13406.5|13396.5|13406.5|13396.5|5
1750452000000|2025-06-20 20:40:00|13407.5|13397.5|13406.5|13396.5|13407.5|13397.5|13406|13396|11
1750452300000|2025-06-20 20:45:00|13407|13397|13406.5|13396.5|13408.5|13398.5|13406.5|13396.5|19
1750452600000|2025-06-20 20:50:00|13407.5|13397.5|13408.5|13398.5|13408.5|13398.5|13407|13397|9
1750452900000|2025-06-20 20:55:00|13409.5|13399.5|13395|13385|13409.5|13399.5|13395|13385|757
1750629600000|2025-06-22 22:00:00|13355.1|13331.1|13358.1|13334.1|13361.6|13337.6|13352.4|13328.4|0
1750629900000|2025-06-22 22:05:00|13358|13334|13364.9|13340.9|13367|13343|13351.1|13327.1|0
1750630200000|2025-06-22 22:10:00|13365|13341|13363.5|13339.5|13370.7|13346.7|13362.4|13338.4|0
1750630500000|2025-06-22 22:15:00|13363.2|13339.2|13365|13341|13368.6|13344.6|13361|13337|0
1750630800000|2025-06-22 22:20:00|13364.9|13340.9|13362.9|13338.9|13365.3|13341.3|13359.9|13335.9|0
1750631100000|2025-06-22 22:25:00|13363.6|13339.6|13368.1|13344.1|13371.1|13347.1|13363.6|13339.6|0
1750631400000|2025-06-22 22:30:00|13367.8|13343.8|13370.4|13346.4|13374.3|13350.3|13367.8|13343.8|0
1750631700000|2025-06-22 22:35:00|13370.5|13346.5|13381.3|13357.3|13381.3|13357.3|13369.6|13345.6|0
1750632000000|2025-06-22 22:40:00|13381.4|13357.4|13375.7|13351.7|13381.4|13357.4|13374.3|13350.3|0
1750632300000|2025-06-22 22:45:00|13375.8|13351.8|13373.1|13349.1|13376.3|13352.3|13372.1|13348.1|0
1750632600000|2025-06-22 22:50:00|13372.9|13348.9|13373.2|13349.2|13375.4|13351.4|13372.5|13348.5|0
1750632900000|2025-06-22 22:55:00|13373.1|13349.1|13374.7|13350.7|13377.4|13353.4|13370.2|13346.2|0
1750633200000|2025-06-22 23:00:00|13374.6|13350.6|13370.4|13346.4|13375.4|13351.4|13370.3|13346.3|0
1750633500000|2025-06-22 23:05:00|13370.5|13346.5|13368.8|13344.8|13372.4|13348.4|13368.3|13344.3|0
1750633800000|2025-06-22 23:10:00|13368.1|13344.1|13369.7|13345.7|13371.4|13347.4|13367|13343|0
1750634100000|2025-06-22 23:15:00|13369.9|13345.9|13369.9|13345.9|13371.1|13347.1|13367.1|13343.1|0
1750634400000|2025-06-22 23:20:00|13370|13346|13371.5|13347.5|13371.7|13347.7|13366.3|13342.3|0
1750634700000|2025-06-22 23:25:00|13371.7|13347.7|13372.9|13348.9|13373.5|13349.5|13370.7|13346.7|0
1750635000000|2025-06-22 23:30:00|13372.8|13348.8|13374.1|13350.1|13375.9|13351.9|13371|13347|0
1750635300000|2025-06-22 23:35:00|13373.8|13349.8|13370.2|13346.2|13373.8|13349.8|13369.9|13345.9|0
1750635600000|2025-06-22 23:40:00|13370.3|13346.3|13370.9|13346.9|13371.3|13347.3|13369.7|13345.7|0
1750635900000|2025-06-22 23:45:00|13370.7|13346.7|13371.8|13347.8|13372.1|13348.1|13369.2|13345.2|0
1750636200000|2025-06-22 23:50:00|13371.7|13347.7|13373.5|13349.5|13374.7|13350.7|13371.7|13347.7|0
1750636500000|2025-06-22 23:55:00|13373.8|13349.8|13372.5|13348.5|13373.8|13349.8|13370.4|13346.4|0
1750636800000|2025-06-23 00:00:00|13372.6|13348.6|13365.8|13341.8|13372.8|13348.8|13364.7|13340.7|0
1750637100000|2025-06-23 00:05:00|13365.7|13341.7|13369.5|13345.5|13372.9|13348.9|13362.6|13338.6|0
1750637400000|2025-06-23 00:10:00|13369.2|13345.2|13366.8|13342.8|13369.2|13345.2|13366.1|13342.1|0
1750637700000|2025-06-23 00:15:00|13367|13343|13363.6|13339.6|13367.2|13343.2|13363|13339|0
1750638000000|2025-06-23 00:20:00|13363.5|13339.5|13360.7|13336.7|13363.7|13339.7|13360.2|13336.2|0
1750638300000|2025-06-23 00:25:00|13361|13337|13362.8|13338.8|13363.8|13339.8|13360.7|13336.7|0
1750638600000|2025-06-23 00:30:00|13362.7|13338.7|13362.6|13338.6|13363.1|13339.1|13360.8|13336.8|0
1750638900000|2025-06-23 00:35:00|13362.8|13338.8|13365.7|13341.7|13366.4|13342.4|13361.5|13337.5|0
1750639200000|2025-06-23 00:40:00|13365.6|13341.6|13366.1|13342.1|13366.6|13342.6|13364.8|13340.8|0
1750639500000|2025-06-23 00:45:00|13366.2|13342.2|13381.2|13357.2|13382.6|13358.6|13365.9|13341.9|0
1750639800000|2025-06-23 00:50:00|13381.1|13357.1|13382.7|13358.7|13383.6|13359.6|13379.8|13355.8|0
1750640100000|2025-06-23 00:55:00|13382.4|13358.4|13397|13373|13397.7|13373.7|13382.4|13358.4|0
1750640400000|2025-06-23 01:00:00|13397.2|13373.2|13373.7|13363.7|13397.2|13376.7|13366.7|13356.7|2209
1750640700000|2025-06-23 01:05:00|13374.7|13364.7|13377.7|13367.7|13381.7|13371.7|13374.7|13364.7|735
1750641000000|2025-06-23 01:10:00|13378.7|13368.7|13377.7|13367.7|13378.7|13368.7|13375.7|13365.7|207
1750641300000|2025-06-23 01:15:00|13378.7|13368.7|13381.7|13371.7|13386.7|13376.7|13373.7|13363.7|1899
1750641600000|2025-06-23 01:20:00|13380.7|13370.7|13375.7|13365.7|13389.7|13379.7|13375.7|13365.7|1622
1750641900000|2025-06-23 01:25:00|13376.7|13366.7|13373.7|13363.7|13376.7|13366.7|13353.7|13343.7|4346
1750642200000|2025-06-23 01:30:00|13372.7|13362.7|13337.7|13327.7|13390.7|13380.7|13303.7|13293.7|29677
1750642500000|2025-06-23 01:35:00|13339.7|13329.7|13364.7|13354.7|13368.7|13358.7|13313.7|13303.7|17038
1750642800000|2025-06-23 01:40:00|13366.7|13356.7|13357.7|13347.7|13398.7|13388.7|13357.7|13347.7|10035
1750643100000|2025-06-23 01:45:00|13358.7|13348.7|13374.7|13364.7|13375.7|13365.7|13336.7|13326.7|5957
1750643400000|2025-06-23 01:50:00|13373.7|13363.7|13307.7|13297.7|13377.7|13367.7|13305.7|13295.7|15234
1750643700000|2025-06-23 01:55:00|13306.7|13296.7|13334.7|13324.7|13343.7|13333.7|13286.7|13276.7|14923
1750644000000|2025-06-23 02:00:00|13333.7|13323.7|13326.7|13316.7|13344.7|13334.7|13324.7|13314.7|3877
1750644300000|2025-06-23 02:05:00|13325.7|13315.7|13335.7|13325.7|13342.7|13332.7|13319.7|13309.7|3608
1750644600000|2025-06-23 02:10:00|13334.7|13324.7|13334.7|13324.7|13344.7|13334.7|13331.7|13321.7|2335
1750644900000|2025-06-23 02:15:00|13335.7|13325.7|13338.7|13328.7|13341.7|13331.7|13328.7|13318.7|2958
1750645200000|2025-06-23 02:20:00|13339.7|13329.7|13335.7|13325.7|13346.7|13336.7|13327.7|13317.7|3016
1750645500000|2025-06-23 02:25:00|13334.7|13324.7|13350.7|13340.7|13352.7|13342.7|13333.7|13323.7|3074
1750645800000|2025-06-23 02:30:00|13349.7|13339.7|13342.7|13332.7|13351.7|13341.7|13338.7|13328.7|2677
1750646100000|2025-06-23 02:35:00|13343.7|13333.7|13368.7|13358.7|13370.7|13360.7|13342.7|13332.7|4032
1750646400000|2025-06-23 02:40:00|13367.7|13357.7|13390.7|13380.7|13399.7|13389.7|13366.7|13356.7|8489
1750646700000|2025-06-23 02:45:00|13389.7|13379.7|13389.7|13379.7|13402.7|13392.7|13376.7|13366.7|4477
1750647000000|2025-06-23 02:50:00|13390.7|13380.7|13382.7|13372.7|13392.7|13382.7|13379.7|13369.7|1888
1750647300000|2025-06-23 02:55:00|13383.7|13373.7|13397.7|13387.7|13401.7|13391.7|13382.7|13372.7|1575
1750647600000|2025-06-23 03:00:00|13398.7|13388.7|13390.7|13380.7|13401.7|13391.7|13381.7|13371.7|2797
1750647900000|2025-06-23 03:05:00|13391.7|13381.7|13391.7|13381.7|13393.7|13383.7|13384.7|13374.7|1960
1750648200000|2025-06-23 03:10:00|13390.7|13380.7|13392.7|13382.7|13397.7|13387.7|13390.7|13380.7|1441
1750648500000|2025-06-23 03:15:00|13393.7|13383.7|13398.7|13388.7|13407.7|13397.7|13392.7|13382.7|3019
1750648800000|2025-06-23 03:20:00|13397.7|13387.7|13374.7|13364.7|13398.7|13388.7|13371.7|13361.7|2254
1750649100000|2025-06-23 03:25:00|13373.7|13363.7|13378.7|13368.7|13380.7|13370.7|13372.7|13362.7|1763
1750649400000|2025-06-23 03:30:00|13377.7|13367.7|13368.7|13358.7|13380.7|13370.7|13368.7|13358.7|1133
1750649700000|2025-06-23 03:35:00|13369.7|13359.7|13377.7|13367.7|13377.7|13367.7|13368.7|13358.7|636
1750650000000|2025-06-23 03:40:00|13378.7|13368.7|13378.7|13368.7|13381.7|13371.7|13376.7|13366.7|471
1750650300000|2025-06-23 03:45:00|13379.7|13369.7|13374.7|13364.7|13379.7|13369.7|13374.7|13364.7|337
1750650600000|2025-06-23 03:50:00|13373.7|13363.7|13374.7|13364.7|13374.7|13364.7|13370.7|13360.7|501
1750650900000|2025-06-23 03:55:00|13373.7|13363.7|13374.7|13364.7|13375.7|13365.7|13372.7|13362.7|337
1750651200000|2025-06-23 04:00:00|13373.7|13363.7|13372.7|13362.7|13375.7|13365.7|13372.7|13362.7|343
1750651500000|2025-06-23 04:05:00|13373.7|13363.7|13370.7|13360.7|13373.7|13363.7|13369.7|13359.7|221
1750651800000|2025-06-23 04:10:00|13369.7|13359.7|13368.7|13358.7|13371.7|13361.7|13367.7|13357.7|299
1750652100000|2025-06-23 04:15:00|13367.7|13357.7|13368.7|13358.7|13370.7|13360.7|13367.7|13357.7|587
1750652400000|2025-06-23 04:20:00|13367.7|13357.7|13364.7|13354.7|13368.7|13358.7|13363.7|13353.7|390
1750652700000|2025-06-23 04:25:00|13363.7|13353.7|13359.7|13349.7|13365.7|13355.7|13359.7|13349.7|921
1750653000000|2025-06-23 04:30:00|13358.7|13348.7|13360.7|13350.7|13364.7|13354.7|13358.7|13348.7|568
1750653300000|2025-06-23 04:35:00|13361.7|13351.7|13359.7|13349.7|13362.7|13352.7|13357.7|13347.7|556
1750653600000|2025-06-23 04:40:00|13358.7|13348.7|13358.7|13348.7|13360.7|13350.7|13356.7|13346.7|554
1750653900000|2025-06-23 04:45:00|13357.7|13347.7|13357.7|13347.7|13359.7|13349.7|13356.7|13346.7|952
1750654200000|2025-06-23 04:50:00|13358.7|13348.7|13357.7|13347.7|13359.7|13349.7|13355.7|13345.7|602
1750654500000|2025-06-23 04:55:00|13358.7|13348.7|13357.7|13347.7|13360.7|13350.7|13355.7|13345.7|1152
1750654800000|2025-06-23 05:00:00|13355.7|13345.7|13385.7|13375.7|13389.7|13379.7|13351.7|13341.7|7712
1750655100000|2025-06-23 05:05:00|13386.7|13376.7|13388.7|13378.7|13394.7|13384.7|13379.7|13369.7|1567
1750655400000|2025-06-23 05:10:00|13387.7|13377.7|13379.7|13369.7|13388.7|13378.7|13376.7|13366.7|1272
1750655700000|2025-06-23 05:15:00|13378.7|13368.7|13386.7|13376.7|13390.7|13380.7|13375.7|13365.7|1836
1750656000000|2025-06-23 05:20:00|13385.7|13375.7|13387.7|13377.7|13394.7|13384.7|13385.7|13375.7|1570
1750656300000|2025-06-23 05:25:00|13386.7|13376.7|13391.7|13381.7|13392.7|13382.7|13376.7|13366.7|2336
1750656600000|2025-06-23 05:30:00|13389.7|13379.7|13391.7|13381.7|13397.7|13387.7|13386.7|13376.7|3142
1750656900000|2025-06-23 05:35:00|13390.7|13380.7|13388.7|13378.7|13396.7|13386.7|13385.7|13375.7|2164
1750657200000|2025-06-23 05:40:00|13387.7|13377.7|13397.7|13387.7|13398.7|13388.7|13385.7|13375.7|1734
1750657500000|2025-06-23 05:45:00|13398.7|13388.7|13419.7|13409.7|13431.7|13421.7|13398.7|13388.7|4750
1750657800000|2025-06-23 05:50:00|13418.7|13408.7|13431.7|13421.7|13431.7|13421.7|13416.7|13406.7|1894
1750658100000|2025-06-23 05:55:00|13430.7|13420.7|13431.7|13421.7|13436.7|13426.7|13422.7|13412.7|2379
1750658400000|2025-06-23 06:00:00|13432.7|13422.7|13454.7|13444.7|13467.7|13457.7|13425.7|13415.7|4602
1750658700000|2025-06-23 06:05:00|13457.7|13447.7|13459.7|13449.7|13465.7|13455.7|13437.7|13427.7|2494
1750659000000|2025-06-23 06:10:00|13458.7|13448.7|13467.7|13457.7|13472.7|13462.7|13452.7|13442.7|3064
1750659300000|2025-06-23 06:15:00|13468.7|13458.7|13461.7|13451.7|13475.7|13465.7|13460.7|13450.7|2404
1750659600000|2025-06-23 06:20:00|13460.7|13450.7|13464.7|13454.7|13467.7|13457.7|13457.7|13447.7|1937
1750659900000|2025-06-23 06:25:00|13463.7|13453.7|13482.7|13472.7|13482.7|13472.7|13461.7|13451.7|3044
1750660200000|2025-06-23 06:30:00|13481.7|13471.7|13475.7|13465.7|13496.7|13486.7|13473.7|13463.7|5932
1750660500000|2025-06-23 06:35:00|13473.7|13463.7|13475.7|13465.7|13480.7|13470.7|13467.7|13457.7|2175
1750660800000|2025-06-23 06:40:00|13474.7|13464.7|13464.7|13454.7|13476.7|13466.7|13459.7|13449.7|2399
1750661100000|2025-06-23 06:45:00|13463.7|13453.7|13465.7|13455.7|13465.7|13455.7|13455.7|13445.7|2237
1750661400000|2025-06-23 06:50:00|13464.7|13454.7|13456.7|13446.7|13464.7|13454.7|13452.7|13442.7|2809
1750661700000|2025-06-23 06:55:00|13455.7|13445.7|13452.7|13442.7|13465.7|13455.7|13452.7|13442.7|4249
1750662000000|2025-06-23 07:00:00|13453.7|13441.7|13437.7|13426.7|13459.7|13447.7|13430.7|13419.7|4872
1750662300000|2025-06-23 07:05:00|13436.7|13425.7|13446.7|13435.7|13448.7|13437.7|13435.7|13423.7|1376
1750662600000|2025-06-23 07:10:00|13447.7|13436.7|13444.7|13433.7|13452.7|13440.7|13444.7|13433.7|1890
1750662900000|2025-06-23 07:15:00|13443.7|13432.7|13433.7|13422.7|13444.7|13433.7|13430.7|13419.7|2005
1750663200000|2025-06-23 07:20:00|13434.7|13423.7|13434.7|13423.7|13435.7|13424.7|13430.7|13419.7|1235
1750663500000|2025-06-23 07:25:00|13433.7|13422.7|13435.7|13424.7|13436.7|13425.7|13430.7|13419.7|1073
1750663800000|2025-06-23 07:30:00|13436.7|13425.7|13435.7|13424.7|13439.7|13428.7|13433.7|13422.7|1159
1750664100000|2025-06-23 07:35:00|13436.7|13425.7|13439.7|13428.7|13440.7|13428.7|13433.7|13422.7|936
1750664400000|2025-06-23 07:40:00|13440.7|13429.7|13441.7|13429.7|13442.7|13431.7|13434.7|13423.7|1451
1750664700000|2025-06-23 07:45:00|13442.7|13430.7|13444.7|13433.7|13446.7|13435.7|13441.7|13430.7|1377
1750665000000|2025-06-23 07:50:00|13443.7|13432.7|13450.7|13439.7|13451.7|13440.7|13443.7|13432.7|781
1750665300000|2025-06-23 07:55:00|13451.7|13440.7|13454.7|13443.7|13456.7|13445.7|13450.7|13439.7|1419
1750665600000|2025-06-23 08:00:00|13453.7|13442.7|13451.7|13440.7|13454.7|13443.7|13446.7|13435.7|1006
1750665900000|2025-06-23 08:05:00|13450.7|13439.7|13459.7|13448.7|13459.7|13448.7|13449.7|13438.7|732
1750666200000|2025-06-23 08:10:00|13458.7|13447.7|13454.7|13443.7|13459.7|13448.7|13453.7|13442.7|1303
1750666500000|2025-06-23 08:15:00|13453.7|13442.7|13453.7|13441.7|13456.7|13444.7|13451.7|13440.7|1769
1750666800000|2025-06-23 08:20:00|13452.7|13442.7|13451.7|13439.7|13454.7|13443.7|13448.7|13437.7|818
1750667100000|2025-06-23 08:25:00|13450.7|13440.7|13452.7|13440.7|13453.7|13441.7|13450.7|13438.7|1098
1750667400000|2025-06-23 08:30:00|13459.3|13435.3|13458.8|13434.8|13460.1|13436.1|13457.2|13433.2|1
1750667700000|2025-06-23 08:35:00|13458.9|13434.9|13460.6|13436.6|13461.3|13437.3|13458.4|13434.4|572
1750668000000|2025-06-23 08:40:00|13460.4|13436.4|13461|13437|13461.3|13437.3|13457.9|13433.9|0
1750668300000|2025-06-23 08:45:00|13461.2|13437.2|13459.2|13435.2|13462|13438|13458.8|13434.8|429
1750668600000|2025-06-23 08:50:00|13459.1|13435.1|13458.2|13434.2|13460.6|13436.6|13457.1|13433.1|387
1750668900000|2025-06-23 08:55:00|13458.1|13434.1|13459.9|13435.9|13461.5|13437.5|13458.1|13434.1|1285
1750669200000|2025-06-23 09:00:00|13437.7|13425.7|13440.7|13428.7|13444.7|13432.7|13434.7|13422.7|789
1750669500000|2025-06-23 09:05:00|13439.7|13427.7|13438.7|13427.7|13441.7|13429.7|13436.7|13425.7|238
1750669800000|2025-06-23 09:10:00|13439.7|13428.7|13442.7|13430.7|13442.7|13431.7|13438.7|13428.7|92
1750670100000|2025-06-23 09:15:00|13441.7|13431.7|13443.7|13431.7|13446.7|13434.7|13440.7|13428.7|558
1750670400000|2025-06-23 09:20:00|13444.7|13432.7|13441.7|13430.7|13446.7|13435.7|13441.7|13430.7|1011
1750670700000|2025-06-23 09:25:00|13442.7|13431.7|13438.7|13427.7|13442.7|13431.7|13436.7|13424.7|449
1750671000000|2025-06-23 09:30:00|13437.7|13426.7|13439.7|13427.7|13440.7|13429.7|13437.7|13426.7|263
1750671300000|2025-06-23 09:35:00|13440.7|13428.7|13440.7|13429.7|13442.7|13431.7|13439.7|13428.7|167
1750671600000|2025-06-23 09:40:00|13441.7|13430.7|13443.7|13432.7|13444.7|13433.7|13441.7|13430.7|78
1750671900000|2025-06-23 09:45:00|13444.7|13433.7|13443.7|13432.7|13444.7|13433.7|13443.7|13432.7|380
1750672200000|2025-06-23 09:50:00|13442.7|13431.7|13442.7|13430.7|13444.7|13433.7|13441.7|13430.7|368
1750672500000|2025-06-23 09:55:00|13441.7|13429.7|13440.7|13429.7|13441.7|13430.7|13439.7|13427.7|88
1750672800000|2025-06-23 10:00:00|13441.7|13430.7|13443.7|13432.7|13443.7|13432.7|13438.7|13427.7|145
1750673100000|2025-06-23 10:05:00|13442.7|13431.7|13441.7|13430.7|13444.7|13432.7|13440.7|13429.7|44
1750673400000|2025-06-23 10:10:00|13440.7|13429.7|13446.7|13435.7|13450.7|13439.7|13440.7|13429.7|221
1750673700000|2025-06-23 10:15:00|13447.7|13436.7|13445.7|13434.7|13449.7|13438.7|13444.7|13433.7|366
1750674000000|2025-06-23 10:20:00|13444.7|13433.7|13443.7|13432.7|13446.7|13434.7|13441.7|13430.7|229
1750674300000|2025-06-23 10:25:00|13444.7|13433.7|13443.7|13432.7|13446.7|13434.7|13442.7|13431.7|138
1750674600000|2025-06-23 10:30:00|13442.7|13431.7|13440.7|13429.7|13443.7|13432.7|13439.7|13428.7|162
1750674900000|2025-06-23 10:35:00|13441.7|13428.7|13441.7|13430.7|13442.7|13431.7|13440.7|13428.7|96
1750675200000|2025-06-23 10:40:00|13440.7|13429.7|13440.7|13429.7|13440.7|13430.7|13439.7|13428.7|130
1750675500000|2025-06-23 10:45:00|13441.7|13430.7|13442.7|13430.7|13443.7|13432.7|13440.7|13429.7|128
1750675800000|2025-06-23 10:50:00|13441.7|13431.7|13441.7|13430.7|13443.7|13432.7|13441.7|13430.7|205
1750676100000|2025-06-23 10:55:00|13442.7|13429.7|13440.7|13429.7|13442.7|13431.7|13440.7|13428.7|67
1750676400000|2025-06-23 11:00:00|13439.7|13428.7|13441.7|13430.7|13441.7|13430.7|13439.7|13428.7|95
1750676700000|2025-06-23 11:05:00|13440.7|13429.7|13439.7|13428.7|13440.7|13429.7|13437.7|13426.7|111
1750677000000|2025-06-23 11:10:00|13438.7|13427.7|13438.7|13427.7|13439.7|13428.7|13437.7|13426.7|149
1750677300000|2025-06-23 11:15:00|13437.7|13426.7|13437.7|13426.7|13438.7|13427.7|13436.7|13425.7|71
1750677600000|2025-06-23 11:20:00|13436.7|13425.7|13436.7|13425.7|13437.7|13426.7|13434.7|13423.7|119
1750677900000|2025-06-23 11:25:00|13435.7|13424.7|13436.7|13425.7|13437.7|13426.7|13435.7|13424.7|97
1750678200000|2025-06-23 11:30:00|13435.7|13424.7|13435.7|13424.7|13437.7|13426.7|13435.7|13423.7|67
1750678500000|2025-06-23 11:35:00|13436.7|13423.7|13435.7|13424.7|13436.7|13424.7|13434.7|13423.7|64
1750678800000|2025-06-23 11:40:00|13434.7|13423.7|13434.7|13423.7|13435.7|13423.7|13433.7|13421.7|209
1750679100000|2025-06-23 11:45:00|13433.7|13422.7|13432.7|13421.7|13433.7|13422.7|13428.7|13417.7|535
1750679400000|2025-06-23 11:50:00|13431.7|13420.7|13433.7|13422.7|13434.7|13423.7|13430.7|13419.7|109
1750679700000|2025-06-23 11:55:00|13434.7|13423.7|13437.7|13426.7|13438.7|13427.7|13433.7|13422.7|214
1750680000000|2025-06-23 12:00:00|13438.7|13427.7|13440.7|13429.7|13441.7|13429.7|13438.7|13426.7|209
1750680300000|2025-06-23 12:05:00|13441.7|13428.7|13440.7|13429.7|13443.7|13432.7|13440.7|13428.7|123
1750680600000|2025-06-23 12:10:00|13441.7|13430.7|13443.7|13431.7|13443.7|13431.7|13440.7|13430.7|52
1750680900000|2025-06-23 12:15:00|13442.7|13432.7|13440.7|13429.7|13442.7|13432.7|13439.7|13428.7|168
1750681200000|2025-06-23 12:20:00|13441.7|13428.7|13439.7|13428.7|13441.7|13429.7|13439.7|13428.7|102
1750681500000|2025-06-23 12:25:00|13438.7|13427.7|13437.7|13426.7|13439.7|13428.7|13437.7|13426.7|343
1750681800000|2025-06-23 12:30:00|13436.7|13425.7|13435.7|13424.7|13437.7|13426.7|13434.7|13423.7|192
1750682100000|2025-06-23 12:35:00|13436.7|13425.7|13438.7|13427.7|13438.7|13427.7|13436.7|13425.7|127
1750682400000|2025-06-23 12:40:00|13439.7|13428.7|13440.7|13429.7|13440.7|13429.7|13438.7|13427.7|115
1750682700000|2025-06-23 12:45:00|13441.7|13428.7|13440.7|13429.7|13442.7|13431.7|13439.7|13428.7|186
1750683000000|2025-06-23 12:50:00|13441.7|13430.7|13441.7|13430.7|13441.7|13430.7|13440.7|13429.7|51
1750683300000|2025-06-23 12:55:00|13440.7|13429.7|13441.7|13430.7|13441.7|13430.7|13440.7|13429.7|56
1750683600000|2025-06-23 13:00:00|13442.7|13431.7|13439.7|13428.7|13442.7|13431.7|13439.7|13428.7|84
1750683900000|2025-06-23 13:05:00|13440.7|13429.7|13440.7|13429.7|13442.7|13431.7|13437.7|13425.7|268
1750684200000|2025-06-23 13:10:00|13439.7|13428.7|13439.7|13427.7|13440.7|13429.7|13437.7|13426.7|242
1750684500000|2025-06-23 13:15:00|13438.7|13428.7|13439.7|13428.7|13440.7|13429.7|13437.7|13426.7|171
1750684800000|2025-06-23 13:20:00|13440.7|13429.7|13439.7|13428.7|13441.7|13430.7|13439.7|13428.7|88
1750685100000|2025-06-23 13:25:00|13440.7|13427.7|13440.7|13429.7|13440.7|13429.7|13438.7|13427.7|43
1750685400000|2025-06-23 13:30:00|13439.7|13428.7|13439.7|13428.7|13448.7|13437.7|13436.7|13425.7|631
1750685700000|2025-06-23 13:35:00|13440.7|13427.7|13441.7|13430.7|13444.7|13433.7|13438.7|13427.7|1323
1750686000000|2025-06-23 13:40:00|13442.7|13431.7|13448.7|13437.7|13448.7|13437.7|13441.7|13430.7|283
1750686300000|2025-06-23 13:45:00|13449.7|13439.7|13449.7|13438.7|13458.7|13447.7|13449.7|13438.7|1612
1750686600000|2025-06-23 13:50:00|13448.7|13437.7|13450.7|13439.7|13452.7|13441.7|13448.7|13437.7|167
1750686900000|2025-06-23 13:55:00|13451.7|13440.7|13449.7|13438.7|13453.7|13441.7|13449.7|13438.7|148
1750687200000|2025-06-23 14:00:00|13450.7|13439.7|13451.7|13440.7|13460.7|13449.7|13450.7|13439.7|615
1750687500000|2025-06-23 14:05:00|13450.7|13439.7|13453.7|13442.7|13456.7|13444.7|13450.7|13439.7|412
1750687800000|2025-06-23 14:10:00|13452.7|13441.7|13457.7|13446.7|13458.7|13447.7|13452.7|13441.7|197
1750688100000|2025-06-23 14:15:00|13458.7|13447.7|13457.7|13446.7|13460.7|13449.7|13456.7|13445.7|202
1750688400000|2025-06-23 14:20:00|13458.7|13447.7|13456.7|13445.7|13461.7|13449.7|13455.7|13444.7|298
1750688700000|2025-06-23 14:25:00|13457.7|13446.7|13453.7|13442.7|13458.7|13447.7|13453.7|13442.7|189
1750689000000|2025-06-23 14:30:00|13452.7|13441.7|13453.7|13442.7|13453.7|13442.7|13451.7|13440.7|137
1750689300000|2025-06-23 14:35:00|13452.7|13441.7|13452.7|13441.7|13454.7|13443.7|13450.7|13439.7|231
1750689600000|2025-06-23 14:40:00|13451.7|13440.7|13457.7|13446.7|13457.7|13446.7|13451.7|13440.7|173
1750689900000|2025-06-23 14:45:00|13456.7|13445.7|13453.7|13442.7|13458.7|13447.7|13452.7|13441.7|340
1750690200000|2025-06-23 14:50:00|13454.7|13443.7|13458.7|13447.7|13460.7|13449.7|13454.7|13443.7|305
1750690500000|2025-06-23 14:55:00|13459.7|13448.7|13457.7|13446.7|13461.7|13450.7|13456.7|13445.7|291
1750690800000|2025-06-23 15:00:00|13458.7|13447.7|13460.7|13449.7|13462.7|13451.7|13457.7|13446.7|467
1750691100000|2025-06-23 15:05:00|13461.7|13450.7|13461.7|13450.7|13463.7|13452.7|13459.7|13448.7|548
1750691400000|2025-06-23 15:10:00|13462.7|13451.7|13463.7|13452.7|13463.7|13452.7|13461.7|13449.7|201
1750691700000|2025-06-23 15:15:00|13462.7|13451.7|13466.7|13455.7|13466.7|13455.7|13461.7|13450.7|297
1750692000000|2025-06-23 15:20:00|13465.7|13454.7|13464.7|13453.7|13466.7|13455.7|13461.7|13449.7|622
1750692300000|2025-06-23 15:25:00|13465.7|13454.7|13464.7|13453.7|13466.7|13455.7|13463.7|13452.7|186
1750692600000|2025-06-23 15:30:00|13463.7|13452.7|13462.7|13451.7|13466.7|13455.7|13462.7|13451.7|233
1750692900000|2025-06-23 15:35:00|13461.7|13450.7|13460.7|13449.7|13463.7|13452.7|13458.7|13447.7|554
1750693200000|2025-06-23 15:40:00|13459.7|13448.7|13459.7|13448.7|13460.7|13449.7|13457.7|13446.7|199
1750693500000|2025-06-23 15:45:00|13458.7|13447.7|13458.7|13447.7|13458.7|13447.7|13456.7|13445.7|33
1750693800000|2025-06-23 15:50:00|13457.7|13446.7|13456.7|13445.7|13460.7|13448.7|13455.7|13444.7|330
1750694100000|2025-06-23 15:55:00|13455.7|13444.7|13456.7|13445.7|13460.7|13449.7|13455.7|13443.7|906
1750694400000|2025-06-23 16:00:00|13455.7|13444.7|13454.7|13443.7|13456.7|13444.7|13452.7|13441.7|134
1750694700000|2025-06-23 16:05:00|13453.7|13442.7|13452.7|13441.7|13454.7|13443.7|13451.7|13440.7|52
1750695000000|2025-06-23 16:10:00|13451.7|13440.7|13451.7|13440.7|13453.7|13442.7|13451.7|13440.7|50
1750695300000|2025-06-23 16:15:00|13450.7|13439.7|13450.7|13439.7|13451.7|13440.7|13448.7|13437.7|80
1750695600000|2025-06-23 16:20:00|13451.7|13440.7|13449.7|13438.7|13451.7|13440.7|13447.7|13436.7|86
1750695900000|2025-06-23 16:25:00|13448.7|13437.7|13447.7|13436.7|13449.7|13438.7|13446.7|13435.7|291
1750696200000|2025-06-23 16:30:00|13446.7|13435.7|13440.7|13429.7|13447.7|13436.7|13440.7|13429.7|170
1750696500000|2025-06-23 16:35:00|13439.7|13428.7|13441.7|13429.7|13441.7|13429.7|13430.7|13419.7|602
1750696800000|2025-06-23 16:40:00|13440.7|13430.7|13444.7|13433.7|13447.7|13436.7|13437.7|13426.7|1375
1750697100000|2025-06-23 16:45:00|13445.7|13434.7|13445.7|13434.7|13449.7|13438.7|13443.7|13431.7|981
1750697400000|2025-06-23 16:50:00|13444.7|13433.7|13442.7|13431.7|13446.7|13434.7|13440.7|13429.7|138
1750697700000|2025-06-23 16:55:00|13441.7|13430.7|13442.7|13430.7|13443.7|13432.7|13440.7|13429.7|192
1750698000000|2025-06-23 17:00:00|13441.7|13429.7|13444.7|13433.7|13447.7|13436.7|13440.7|13429.7|362
1750698300000|2025-06-23 17:05:00|13445.7|13434.7|13446.7|13435.7|13446.7|13435.7|13440.7|13429.7|127
1750698600000|2025-06-23 17:10:00|13447.7|13436.7|13449.7|13438.7|13450.7|13439.7|13446.7|13435.7|217
1750698900000|2025-06-23 17:15:00|13448.7|13437.7|13452.7|13441.7|13452.7|13441.7|13448.7|13437.7|160
1750699200000|2025-06-23 17:20:00|13453.7|13440.7|13456.7|13445.7|13457.7|13446.7|13452.7|13440.7|177
1750699500000|2025-06-23 17:25:00|13457.7|13444.7|13461.7|13449.7|13462.7|13451.7|13455.7|13444.7|327
1750699800000|2025-06-23 17:30:00|13462.7|13450.7|13465.7|13454.7|13467.7|13456.7|13462.7|13450.7|354
1750700100000|2025-06-23 17:35:00|13466.7|13455.7|13469.7|13458.7|13470.7|13458.7|13465.7|13454.7|176
1750700400000|2025-06-23 17:40:00|13468.7|13457.7|13465.7|13454.7|13468.7|13458.7|13463.7|13452.7|181
1750700700000|2025-06-23 17:45:00|13464.7|13453.7|13465.7|13454.7|13467.7|13456.7|13464.7|13453.7|132
1750701000000|2025-06-23 17:50:00|13464.7|13453.7|13462.7|13451.7|13465.7|13454.7|13462.7|13451.7|182
1750701300000|2025-06-23 17:55:00|13463.7|13452.7|13465.7|13454.7|13465.7|13454.7|13463.7|13451.7|147
1750701600000|2025-06-23 18:00:00|13464.7|13453.7|13466.7|13455.7|13466.7|13455.7|13464.7|13453.7|113
1750701900000|2025-06-23 18:05:00|13465.7|13454.7|13465.7|13454.7|13467.7|13456.7|13465.7|13453.7|130
1750702200000|2025-06-23 18:10:00|13466.7|13455.7|13467.7|13456.7|13467.7|13456.7|13464.7|13453.7|117
1750702500000|2025-06-23 18:15:00|13466.7|13455.7|13467.7|13456.7|13467.7|13456.7|13465.7|13454.7|95
1750702800000|2025-06-23 18:20:00|13468.7|13457.7|13467.7|13456.7|13470.7|13459.7|13466.7|13455.7|183
1750703100000|2025-06-23 18:25:00|13468.7|13457.7|13464.7|13453.7|13468.7|13457.7|13464.7|13452.7|182
1750703400000|2025-06-23 18:30:00|13465.7|13454.7|13467.7|13456.7|13467.7|13456.7|13464.7|13453.7|102
1750703700000|2025-06-23 18:35:00|13466.7|13455.7|13467.7|13456.7|13469.7|13458.7|13466.7|13455.7|64
1750704000000|2025-06-23 18:40:00|13468.7|13457.7|13467.2|13457.2|13468.7|13457.7|13465.7|13454.7|39
1750704300000|2025-06-23 18:45:00|13466.2|13456.2|13467.2|13457.2|13467.7|13457.7|13466.2|13456.2|42
1750704600000|2025-06-23 18:50:00|13466.7|13456.7|13466.2|13456.2|13467.2|13457.2|13465.2|13455.2|37
1750704900000|2025-06-23 18:55:00|13465.7|13455.7|13466.2|13456.2|13466.2|13456.2|13464.7|13454.7|40
1750705200000|2025-06-23 19:00:00|13466.7|13456.7|13469.2|13459.2|13472.2|13462.2|13466.2|13456.2|137
1750705500000|2025-06-23 19:05:00|13468.7|13458.7|13467.2|13457.2|13469.2|13459.2|13466.2|13456.2|59
1750705800000|2025-06-23 19:10:00|13466.7|13456.7|13467.7|13457.7|13468.2|13458.2|13466.7|13456.7|18
1750706100000|2025-06-23 19:15:00|13467.2|13457.2|13462.2|13452.2|13467.7|13457.7|13461.2|13451.2|57
1750706400000|2025-06-23 19:20:00|13461.2|13451.2|13461.7|13451.7|13462.2|13452.2|13461.2|13451.2|17
1750706700000|2025-06-23 19:25:00|13461.2|13451.2|13462.2|13452.2|13463.2|13453.2|13461.2|13451.2|34
1750707000000|2025-06-23 19:30:00|13461.7|13451.7|13462.2|13452.2|13463.2|13453.2|13461.2|13451.2|60
1750707300000|2025-06-23 19:35:00|13463.2|13453.2|13463.2|13453.2|13463.2|13453.2|13460.7|13450.7|84
1750707600000|2025-06-23 19:40:00|13462.7|13452.7|13463.2|13453.2|13464.2|13454.2|13461.2|13451.2|35
1750707900000|2025-06-23 19:45:00|13462.2|13452.2|13464.2|13454.2|13464.2|13454.2|13461.7|13451.7|35
1750708200000|2025-06-23 19:50:00|13464.7|13454.7|13462.2|13452.2|13465.2|13455.2|13462.2|13452.2|179
1750708500000|2025-06-23 19:55:00|13461.2|13451.2|13464.7|13454.7|13466.2|13456.2|13460.2|13450.2|269
1750708800000|2025-06-23 20:00:00|13464.2|13454.2|13461.7|13451.7|13464.2|13454.2|13461.2|13451.2|166
1750709100000|2025-06-23 20:05:00|13462.2|13452.2|13462.7|13452.7|13463.2|13453.2|13462.2|13452.2|10
1750709400000|2025-06-23 20:10:00|13462.2|13452.2|13461.2|13451.2|13462.7|13452.7|13461.2|13451.2|2
1750709700000|2025-06-23 20:15:00|13460.7|13450.7|13460.7|13450.7|13460.7|13450.7|13460.2|13450.2|29
1750710000000|2025-06-23 20:20:00|13460.2|13450.2|13460.7|13450.7|13460.7|13450.7|13460.2|13450.2|15
1750710300000|2025-06-23 20:25:00|13460.2|13450.2|13459.2|13449.2|13460.7|13450.7|13459.2|13449.2|67
1750710600000|2025-06-23 20:30:00|13460.2|13450.2|13459.7|13449.7|13460.2|13450.2|13459.2|13449.2|79
1750710900000|2025-06-23 20:35:00|13459.2|13449.2|13458.7|13448.7|13460.2|13450.2|13458.7|13448.7|53
1750711200000|2025-06-23 20:40:00|13459.2|13449.2|13460.7|13450.7|13461.2|13451.2|13458.7|13448.7|72
1750711500000|2025-06-23 20:45:00|13460.2|13450.2|13460.2|13450.2|13460.2|13450.2|13460.2|13450.2|2
1750711800000|2025-06-23 20:50:00|13459.7|13449.7|13459.7|13449.7|13460.2|13450.2|13458.7|13448.7|12
1750712100000|2025-06-23 20:55:00|13459.2|13449.2|13458.7|13448.7|13461.7|13451.7|13457.7|13447.7|166
1750712400000|2025-06-23 21:00:00|13459.2|13449.2|13459.4|13449.4|13459.4|13449.4|13459.2|13449.2|0
1750712700000|2025-06-23 21:05:00|13462.9|13452.9|13462.9|13452.9|13462.9|13452.9|13462.9|13452.9|0
1750713000000|2025-06-23 21:10:00|13463.4|13453.4|13463.4|13453.4|13463.4|13453.4|13463.4|13453.4|0
1750713300000|2025-06-23 21:15:00|13469.6|13445.6|13469.3|13445.3|13469.6|13445.6|13469.3|13445.3|0
1750713600000|2025-06-23 21:20:00|13469.5|13445.5|13469.7|13445.7|13469.7|13445.7|13469.3|13445.3|0
1750713900000|2025-06-23 21:25:00|13469.5|13445.5|13469.8|13445.8|13470|13446|13469.2|13445.2|0
1750714200000|2025-06-23 21:30:00|13469.9|13445.9|13470.3|13446.3|13470.3|13446.3|13469.6|13445.6|0
1750714500000|2025-06-23 21:35:00|13470|13446|13470.4|13446.4|13470.4|13446.4|13469.6|13445.6|0
1750714800000|2025-06-23 21:40:00|13470.3|13446.3|13469.9|13445.9|13470.3|13446.3|13469.7|13445.7|0
1750715100000|2025-06-23 21:45:00|13470.2|13446.2|13470.1|13446.1|13470.2|13446.2|13469.5|13445.5|0
1750715400000|2025-06-23 21:50:00|13470|13446|13470.2|13446.2|13470.2|13446.2|13470|13446|0
1750715700000|2025-06-23 21:55:00|13470.3|13446.3|13470.2|13446.2|13470.3|13446.3|13469.6|13445.6|0
1750716000000|2025-06-23 22:00:00|13470.1|13446.1|13484.2|13460.2|13488.2|13464.2|13468.1|13444.1|0
1750716300000|2025-06-23 22:05:00|13484.4|13460.4|13490.9|13466.9|13491|13467|13480.2|13456.2|0
1750716600000|2025-06-23 22:10:00|13490.6|13466.6|13492|13468|13492.1|13468.1|13484.9|13460.9|0
1750716900000|2025-06-23 22:15:00|13492.4|13468.4|13492.7|13468.7|13494.2|13470.2|13491.6|13467.6|0
1750717200000|2025-06-23 22:20:00|13492.6|13468.6|13500.6|13476.6|13500.9|13476.9|13491.3|13467.3|0
1750717500000|2025-06-23 22:25:00|13500.9|13476.9|13496.5|13472.5|13501.7|13477.7|13496.2|13472.2|0
1750717800000|2025-06-23 22:30:00|13496.6|13472.6|13496.6|13472.6|13499.1|13475.1|13495.4|13471.4|0
1750718100000|2025-06-23 22:35:00|13496.7|13472.7|13494|13470|13498.4|13474.4|13492.9|13468.9|0
1750718400000|2025-06-23 22:40:00|13494.2|13470.2|13492.2|13468.2|13495.4|13471.4|13491.5|13467.5|0
1750718700000|2025-06-23 22:45:00|13492|13468|13489.7|13465.7|13492.2|13468.2|13489.5|13465.5|0
1750719000000|2025-06-23 22:50:00|13489.3|13465.3|13491.9|13467.9|13493|13469|13488.7|13464.7|0
1750719300000|2025-06-23 22:55:00|13492|13468|13497.3|13473.3|13497.4|13473.4|13491.6|13467.6|0
1750719600000|2025-06-23 23:00:00|13497.2|13473.2|13499.5|13475.5|13503.6|13479.6|13496.9|13472.9|0
1750719900000|2025-06-23 23:05:00|13499.4|13475.4|13500.7|13476.7|13502|13478|13496.6|13472.6|0
1750720200000|2025-06-23 23:10:00|13500.6|13476.6|13502.5|13478.5|13503.1|13479.1|13500.5|13476.5|0
1750720500000|2025-06-23 23:15:00|13502.4|13478.4|13505.8|13481.8|13508.2|13484.2|13502|13478|0
1750720800000|2025-06-23 23:20:00|13506|13482|13508.2|13484.2|13509.7|13485.7|13506|13482|0
1750721100000|2025-06-23 23:25:00|13508.3|13484.3|13506|13482|13508.3|13484.3|13505.3|13481.3|0
1750721400000|2025-06-23 23:30:00|13505.5|13481.5|13502.4|13478.4|13505.7|13481.7|13502|13478|0
1750721700000|2025-06-23 23:35:00|13502.3|13478.3|13506.5|13482.5|13509.2|13485.2|13501.9|13477.9|0
1750722000000|2025-06-23 23:40:00|13506.7|13482.7|13507.6|13483.6|13508.1|13484.1|13505.2|13481.2|0
1750722300000|2025-06-23 23:45:00|13507.8|13483.8|13507.6|13483.6|13508.3|13484.3|13506|13482|0
1750722600000|2025-06-23 23:50:00|13507.4|13483.4|13506.1|13482.1|13508.1|13484.1|13506.1|13482.1|0
1750722900000|2025-06-23 23:55:00|13505.9|13481.9|13505.4|13481.4|13508.2|13484.2|13504.3|13480.3|0
1750723200000|2025-06-24 00:00:00|13505.3|13481.3|13503.1|13479.1|13506.7|13482.7|13502.7|13478.7|0
1750723500000|2025-06-24 00:05:00|13502.9|13478.9|13506.1|13482.1|13507.1|13483.1|13502.9|13478.9|0
1750723800000|2025-06-24 00:10:00|13506.2|13482.2|13504.1|13480.1|13506.5|13482.5|13501.4|13477.4|0
1750724100000|2025-06-24 00:15:00|13504.2|13480.2|13504|13480|13507.7|13483.7|13501|13477|0
1750724400000|2025-06-24 00:20:00|13504.5|13480.5|13503.9|13479.9|13504.8|13480.8|13502.6|13478.6|0
1750724700000|2025-06-24 00:25:00|13504|13480|13504.1|13480.1|13505|13481|13503.5|13479.5|0
1750725000000|2025-06-24 00:30:00|13504|13480|13503.6|13479.6|13505.3|13481.3|13503.2|13479.2|0
1750725300000|2025-06-24 00:35:00|13503.5|13479.5|13502.6|13478.6|13503.8|13479.8|13501.7|13477.7|0
1750725600000|2025-06-24 00:40:00|13502.4|13478.4|13501.9|13477.9|13502.9|13478.9|13500.2|13476.2|0
1750725900000|2025-06-24 00:45:00|13502.4|13478.4|13502.4|13478.4|13506.1|13482.1|13496.1|13472.1|0
1750726200000|2025-06-24 00:50:00|13502.3|13478.3|13495.3|13471.3|13517.5|13493.5|13494.4|13470.4|0
1750726500000|2025-06-24 00:55:00|13495.2|13471.2|13479|13455|13497.3|13473.3|13476.8|13452.8|0
1750726800000|2025-06-24 01:00:00|13477.9|13467.9|13472.9|13462.9|13479.9|13469.9|13456.9|13446.9|6785
1750727100000|2025-06-24 01:05:00|13473.9|13463.9|13484.9|13474.9|13486.9|13476.9|13473.9|13463.9|1163
1750727400000|2025-06-24 01:10:00|13483.9|13473.9|13481.9|13471.9|13485.9|13475.9|13481.9|13471.9|819
1750727700000|2025-06-24 01:15:00|13480.9|13470.9|13474.9|13464.9|13491.9|13481.9|13473.9|13463.9|2720
1750728000000|2025-06-24 01:20:00|13475.9|13465.9|13467.9|13457.9|13482.9|13472.9|13467.9|13457.9|2706
1750728300000|2025-06-24 01:25:00|13466.9|13456.9|13479.9|13469.9|13481.9|13471.9|13465.9|13455.9|3641
1750728600000|2025-06-24 01:30:00|13477.9|13467.9|13522.9|13512.9|13531.9|13521.9|13472.9|13462.9|30312
1750728900000|2025-06-24 01:35:00|13521.9|13511.9|13527.9|13517.9|13529.9|13519.9|13482.9|13472.9|23034
1750729200000|2025-06-24 01:40:00|13528.9|13518.9|13546.9|13536.9|13570.9|13560.9|13524.9|13514.9|14627
1750729500000|2025-06-24 01:45:00|13545.9|13535.9|13575.9|13565.9|13576.9|13566.9|13537.9|13527.9|8137
1750729800000|2025-06-24 01:50:00|13574.9|13564.9|13571.9|13561.9|13599.9|13589.9|13568.9|13558.9|9650
1750730100000|2025-06-24 01:55:00|13570.9|13560.9|13609.9|13599.9|13609.9|13599.9|13568.9|13558.9|7479
1750730400000|2025-06-24 02:00:00|13608.9|13598.9|13626.9|13616.9|13637.9|13627.9|13603.9|13593.9|10514
1750730700000|2025-06-24 02:05:00|13627.9|13617.9|13630.9|13620.9|13644.9|13634.9|13613.9|13603.9|13629
1750731000000|2025-06-24 02:10:00|13629.9|13619.9|13667.9|13657.9|13682.9|13672.9|13626.9|13616.9|13126
1750731300000|2025-06-24 02:15:00|13668.9|13658.9|13653.9|13643.9|13683.9|13673.9|13640.9|13630.9|10570
1750731600000|2025-06-24 02:20:00|13652.9|13642.9|13623.9|13613.9|13659.9|13649.9|13611.9|13601.9|8704
1750731900000|2025-06-24 02:25:00|13624.9|13614.9|13613.9|13603.9|13630.9|13620.9|13611.9|13601.9|6116
1750732200000|2025-06-24 02:30:00|13615.9|13605.9|13618.9|13608.9|13628.9|13618.9|13599.9|13589.9|5786
1750732500000|2025-06-24 02:35:00|13617.9|13607.9|13597.9|13587.9|13618.9|13608.9|13595.9|13585.9|4962
1750732800000|2025-06-24 02:40:00|13598.9|13588.9|13606.9|13596.9|13610.9|13600.9|13592.9|13582.9|5069
1750733100000|2025-06-24 02:45:00|13605.9|13595.9|13603.9|13593.9|13611.9|13601.9|13598.9|13588.9|3766
1750733400000|2025-06-24 02:50:00|13601.9|13591.9|13599.9|13589.9|13610.9|13600.9|13598.9|13588.9|4636
1750733700000|2025-06-24 02:55:00|13600.9|13590.9|13601.9|13591.9|13603.9|13593.9|13594.9|13584.9|3077
1750734000000|2025-06-24 03:00:00|13602.9|13592.9|13598.9|13588.9|13608.9|13598.9|13589.9|13579.9|3963
1750734300000|2025-06-24 03:05:00|13599.9|13589.9|13605.9|13595.9|13618.9|13608.9|13599.9|13589.9|4063
1750734600000|2025-06-24 03:10:00|13606.9|13596.9|13607.9|13597.9|13610.9|13600.9|13602.9|13592.9|2873
1750734900000|2025-06-24 03:15:00|13608.9|13598.9|13598.9|13588.9|13608.9|13598.9|13594.9|13584.9|4551
1750735200000|2025-06-24 03:20:00|13597.9|13587.9|13606.9|13596.9|13612.9|13602.9|13596.9|13586.9|4326
1750735500000|2025-06-24 03:25:00|13605.9|13595.9|13594.9|13584.9|13607.9|13597.9|13593.9|13583.9|3317
1750735800000|2025-06-24 03:30:00|13593.9|13583.9|13602.9|13592.9|13603.9|13593.9|13591.9|13581.9|2352
1750736100000|2025-06-24 03:35:00|13601.9|13591.9|13600.9|13590.9|13607.9|13597.9|13600.9|13590.9|3368
1750736400000|2025-06-24 03:40:00|13599.9|13589.9|13595.9|13585.9|13602.9|13592.9|13595.9|13585.9|1861
1750736700000|2025-06-24 03:45:00|13596.9|13586.9|13597.9|13587.9|13599.9|13589.9|13596.9|13586.9|1251
1750737000000|2025-06-24 03:50:00|13596.9|13586.9|13593.9|13583.9|13598.9|13588.9|13593.9|13583.9|1605
1750737300000|2025-06-24 03:55:00|13594.9|13584.9|13591.9|13581.9|13596.9|13586.9|13590.9|13580.9|1492
1750737600000|2025-06-24 04:00:00|13590.9|13580.9|13591.9|13581.9|13596.9|13586.9|13590.9|13580.9|1593
1750737900000|2025-06-24 04:05:00|13592.9|13582.9|13591.9|13581.9|13594.9|13584.9|13591.9|13581.9|1352
1750738200000|2025-06-24 04:10:00|13590.9|13580.9|13577.9|13567.9|13591.9|13581.9|13575.9|13565.9|3278
1750738500000|2025-06-24 04:15:00|13576.9|13566.9|13582.9|13572.9|13584.9|13574.9|13574.9|13564.9|2174
1750738800000|2025-06-24 04:20:00|13583.9|13573.9|13586.9|13576.9|13587.9|13577.9|13583.9|13573.9|1349
1750739100000|2025-06-24 04:25:00|13584.9|13574.9|13584.9|13574.9|13587.9|13577.9|13582.9|13572.9|2359
1750739400000|2025-06-24 04:30:00|13583.9|13573.9|13590.9|13580.9|13592.9|13582.9|13582.9|13572.9|1092
1750739700000|2025-06-24 04:35:00|13589.9|13579.9|13591.9|13581.9|13592.9|13582.9|13589.9|13579.9|987
1750740000000|2025-06-24 04:40:00|13590.9|13580.9|13589.9|13579.9|13593.9|13583.9|13589.9|13579.9|1055
1750740300000|2025-06-24 04:45:00|13588.9|13578.9|13586.9|13576.9|13591.9|13581.9|13585.9|13575.9|1574
1750740600000|2025-06-24 04:50:00|13585.9|13575.9|13588.9|13578.9|13588.9|13578.9|13585.9|13575.9|1252
1750740900000|2025-06-24 04:55:00|13589.9|13579.9|13587.9|13577.9|13589.9|13579.9|13586.9|13576.9|1836
1750741200000|2025-06-24 05:00:00|13586.9|13576.9|13599.9|13589.9|13612.9|13602.9|13583.9|13573.9|6300
1750741500000|2025-06-24 05:05:00|13598.9|13588.9|13599.9|13589.9|13605.9|13595.9|13586.9|13576.9|4028
1750741800000|2025-06-24 05:10:00|13598.9|13588.9|13608.9|13598.9|13610.9|13600.9|13593.9|13583.9|4363
1750742100000|2025-06-24 05:15:00|13607.9|13597.9|13590.9|13580.9|13609.9|13599.9|13586.9|13576.9|3683
1750742400000|2025-06-24 05:20:00|13588.9|13578.9|13573.9|13563.9|13589.9|13579.9|13567.9|13557.9|5673
1750742700000|2025-06-24 05:25:00|13572.9|13562.9|13583.9|13573.9|13584.9|13574.9|13572.9|13562.9|4632
1750743000000|2025-06-24 05:30:00|13582.9|13572.9|13592.9|13582.9|13599.9|13589.9|13582.9|13572.9|3588
1750743300000|2025-06-24 05:35:00|13593.9|13583.9|13594.9|13584.9|13597.9|13587.9|13589.9|13579.9|2882
1750743600000|2025-06-24 05:40:00|13593.9|13583.9|13590.9|13580.9|13598.9|13588.9|13589.9|13579.9|3669
1750743900000|2025-06-24 05:45:00|13591.9|13581.9|13604.9|13594.9|13604.9|13594.9|13591.9|13581.9|3335
1750744200000|2025-06-24 05:50:00|13605.9|13595.9|13585.9|13575.9|13608.9|13598.9|13584.9|13574.9|4446
1750744500000|2025-06-24 05:55:00|13584.9|13574.9|13579.9|13569.9|13588.9|13578.9|13578.9|13568.9|4414
1750744800000|2025-06-24 06:00:00|13580.9|13570.9|13578.9|13568.9|13585.9|13575.9|13571.9|13561.9|4832
1750745100000|2025-06-24 06:05:00|13579.9|13569.9|13577.9|13567.9|13583.9|13573.9|13571.9|13561.9|4293
1750745400000|2025-06-24 06:10:00|13578.9|13568.9|13574.9|13564.9|13582.9|13572.9|13573.9|13563.9|2925
1750745700000|2025-06-24 06:15:00|13575.9|13565.9|13581.9|13571.9|13583.9|13573.9|13572.9|13562.9|2843
1750746000000|2025-06-24 06:20:00|13582.9|13572.9|13583.9|13573.9|13587.9|13577.9|13581.9|13571.9|2825
1750746300000|2025-06-24 06:25:00|13584.9|13574.9|13588.9|13578.9|13588.9|13578.9|13582.9|13572.9|2658
1750746600000|2025-06-24 06:30:00|13587.9|13577.9|13589.9|13579.9|13596.9|13586.9|13584.9|13574.9|4437
1750746900000|2025-06-24 06:35:00|13588.9|13578.9|13586.9|13576.9|13589.9|13579.9|13584.9|13574.9|2664
1750747200000|2025-06-24 06:40:00|13587.9|13577.9|13587.9|13577.9|13593.9|13583.9|13584.9|13574.9|3063
1750747500000|2025-06-24 06:45:00|13588.9|13578.9|13598.9|13588.9|13603.9|13593.9|13587.9|13577.9|4255
1750747800000|2025-06-24 06:50:00|13599.9|13589.9|13601.9|13591.9|13602.9|13592.9|13594.9|13584.9|4358
1750748100000|2025-06-24 06:55:00|13600.9|13590.9|13607.9|13597.9|13609.9|13599.9|13599.9|13589.9|5077
1750748400000|2025-06-24 07:00:00|13608.9|13595.9|13599.9|13588.9|13608.9|13596.9|13598.9|13587.9|2889
1750748700000|2025-06-24 07:05:00|13600.9|13589.9|13597.9|13586.9|13605.9|13594.9|13597.9|13586.9|2261
1750749000000|2025-06-24 07:10:00|13598.9|13587.9|13595.9|13584.9|13601.9|13590.9|13594.9|13583.9|1784
1750749300000|2025-06-24 07:15:00|13596.9|13585.9|13599.9|13588.9|13600.9|13589.9|13594.9|13583.9|1027
1750749600000|2025-06-24 07:20:00|13600.9|13589.9|13602.9|13591.9|13605.9|13594.9|13600.9|13589.9|774
1750749900000|2025-06-24 07:25:00|13603.9|13592.9|13599.9|13588.9|13606.9|13595.9|13599.9|13588.9|1004
1750750200000|2025-06-24 07:30:00|13600.9|13589.9|13592.9|13581.9|13600.9|13589.9|13591.9|13580.9|1652
1750750500000|2025-06-24 07:35:00|13591.9|13580.9|13597.9|13586.9|13598.9|13587.9|13591.9|13580.9|845
1750750800000|2025-06-24 07:40:00|13598.9|13587.9|13595.9|13584.9|13598.9|13587.9|13594.9|13583.9|938
1750751100000|2025-06-24 07:45:00|13594.9|13583.9|13594.9|13583.9|13597.9|13586.9|13593.9|13582.9|933
1750751400000|2025-06-24 07:50:00|13593.9|13582.9|13586.9|13575.9|13593.9|13582.9|13584.9|13573.9|900
1750751700000|2025-06-24 07:55:00|13585.9|13574.9|13588.9|13577.9|13589.9|13578.9|13585.9|13574.9|729
1750752000000|2025-06-24 08:00:00|13564.3|13553.3|13562.3|13551.3|13569.3|13558.3|13559.3|13548.3|985
1750752300000|2025-06-24 08:05:00|13561.3|13550.3|13564.3|13553.3|13565.3|13554.3|13560.3|13549.3|1409
1750752600000|2025-06-24 08:10:00|13565.3|13554.3|13560.3|13548.3|13566.3|13555.3|13559.3|13548.3|1453
1750752900000|2025-06-24 08:15:00|13558.3|13549.3|13565.3|13554.3|13567.3|13556.3|13556.3|13545.3|1420
1750753200000|2025-06-24 08:20:00|13566.3|13555.3|13563.3|13552.3|13569.3|13558.3|13562.3|13551.3|1051
1750753500000|2025-06-24 08:25:00|13564.3|13553.3|13570.3|13559.3|13571.3|13560.3|13563.3|13552.3|998
1750753800000|2025-06-24 08:30:00|13578.9|13554.9|13572.3|13548.3|13579|13555|13570.9|13546.9|0
1750754100000|2025-06-24 08:35:00|13572.2|13548.2|13572|13548|13573.3|13549.3|13570.4|13546.4|1192
1750754400000|2025-06-24 08:40:00|13572.2|13548.2|13572.7|13548.7|13572.8|13548.8|13569.6|13545.6|0
1750754700000|2025-06-24 08:45:00|13572.6|13548.6|13573.2|13549.2|13575.1|13551.1|13571.7|13547.7|303
1750755000000|2025-06-24 08:50:00|13573.4|13549.4|13572.7|13548.7|13574.8|13550.8|13571.9|13547.9|36
1750755300000|2025-06-24 08:55:00|13572.6|13548.6|13573.4|13549.4|13573.8|13549.8|13571.3|13547.3|151
1750755600000|2025-06-24 09:00:00|13574.3|13562.3|13570.3|13559.3|13576.3|13564.3|13570.3|13558.3|557
1750755900000|2025-06-24 09:05:00|13569.3|13558.3|13570.3|13558.3|13572.3|13561.3|13569.3|13557.3|155
1750756200000|2025-06-24 09:10:00|13571.3|13559.3|13569.3|13557.3|13572.3|13560.3|13567.3|13556.3|375
1750756500000|2025-06-24 09:15:00|13570.3|13558.3|13575.3|13564.3|13577.3|13565.3|13569.3|13558.3|261
1750756800000|2025-06-24 09:20:00|13576.3|13563.3|13578.3|13567.3|13578.3|13567.3|13574.3|13562.3|103
1750757100000|2025-06-24 09:25:00|13579.3|13568.3|13579.3|13567.3|13581.3|13569.3|13578.3|13566.3|177
1750757400000|2025-06-24 09:30:00|13578.3|13566.3|13578.3|13567.3|13579.3|13568.3|13576.3|13565.3|124
1750757700000|2025-06-24 09:35:00|13579.3|13568.3|13578.3|13567.3|13580.3|13569.3|13578.3|13567.3|152
1750758000000|2025-06-24 09:40:00|13577.3|13566.3|13578.3|13566.3|13578.3|13567.3|13575.3|13564.3|131
1750758300000|2025-06-24 09:45:00|13577.3|13565.3|13576.3|13564.3|13577.3|13566.3|13575.3|13564.3|274
1750758600000|2025-06-24 09:50:00|13575.3|13563.3|13572.3|13561.3|13575.3|13564.3|13571.3|13560.3|209
1750758900000|2025-06-24 09:55:00|13573.3|13562.3|13569.3|13557.3|13573.3|13562.3|13568.3|13557.3|197
1750759200000|2025-06-24 10:00:00|13568.3|13556.3|13563.3|13552.3|13569.3|13558.3|13563.3|13552.3|202
1750759500000|2025-06-24 10:05:00|13564.3|13553.3|13563.3|13552.3|13565.3|13553.3|13560.3|13548.3|166
1750759800000|2025-06-24 10:10:00|13564.3|13551.3|13564.3|13553.3|13564.3|13553.3|13562.3|13551.3|96
1750760100000|2025-06-24 10:15:00|13563.3|13552.3|13563.3|13552.3|13565.3|13553.3|13562.3|13551.3|139
1750760400000|2025-06-24 10:20:00|13564.3|13553.3|13564.3|13553.3|13567.3|13556.3|13564.3|13552.3|231
1750760700000|2025-06-24 10:25:00|13565.3|13554.3|13565.3|13554.3|13568.3|13556.3|13564.3|13554.3|517
1750761000000|2025-06-24 10:30:00|13566.3|13555.3|13564.3|13553.3|13566.3|13555.3|13563.3|13552.3|64
1750761300000|2025-06-24 10:35:00|13563.3|13552.3|13561.3|13550.3|13564.3|13552.3|13560.3|13549.3|50
1750761600000|2025-06-24 10:40:00|13562.3|13551.3|13562.3|13551.3|13563.3|13552.3|13561.3|13549.3|73
1750761900000|2025-06-24 10:45:00|13561.3|13550.3|13562.3|13551.3|13562.3|13551.3|13560.3|13549.3|91
1750762200000|2025-06-24 10:50:00|13563.3|13552.3|13564.3|13553.3|13564.3|13553.3|13562.3|13551.3|130
1750762500000|2025-06-24 10:55:00|13565.3|13554.3|13563.3|13552.3|13565.3|13554.3|13563.3|13551.3|44
1750762800000|2025-06-24 11:00:00|13562.3|13551.3|13562.3|13551.3|13565.3|13554.3|13562.3|13550.3|76
1750763100000|2025-06-24 11:05:00|13561.3|13550.3|13561.3|13550.3|13563.3|13551.3|13560.3|13549.3|182
1750763400000|2025-06-24 11:10:00|13560.3|13549.3|13561.3|13550.3|13562.3|13551.3|13559.3|13548.3|80
1750763700000|2025-06-24 11:15:00|13560.3|13549.3|13560.3|13549.3|13562.3|13551.3|13560.3|13549.3|89
1750764000000|2025-06-24 11:20:00|13559.3|13548.3|13561.3|13549.3|13561.3|13549.3|13558.3|13547.3|96
1750764300000|2025-06-24 11:25:00|13560.3|13550.3|13565.3|13554.3|13566.3|13554.3|13560.3|13549.3|81
1750764600000|2025-06-24 11:30:00|13564.3|13553.3|13561.3|13550.3|13565.3|13554.3|13560.3|13549.3|217
1750764900000|2025-06-24 11:35:00|13562.3|13551.3|13560.3|13549.3|13562.3|13551.3|13559.3|13548.3|81
1750765200000|2025-06-24 11:40:00|13561.3|13550.3|13561.3|13549.3|13562.3|13550.3|13561.3|13549.3|21
1750765500000|2025-06-24 11:45:00|13560.3|13550.3|13561.3|13550.3|13561.3|13550.3|13560.3|13549.3|18
1750765800000|2025-06-24 11:50:00|13562.3|13551.3|13561.3|13550.3|13562.3|13551.3|13560.3|13549.3|85
1750766100000|2025-06-24 11:55:00|13562.3|13551.3|13563.3|13551.3|13563.3|13552.3|13561.3|13551.3|21
1750766400000|2025-06-24 12:00:00|13562.3|13552.3|13563.3|13552.3|13564.3|13553.3|13562.3|13552.3|219
1750766700000|2025-06-24 12:05:00|13564.3|13551.3|13563.3|13552.3|13565.3|13554.3|13563.3|13551.3|457
1750767000000|2025-06-24 12:10:00|13562.3|13551.3|13559.3|13547.3|13563.3|13552.3|13558.3|13547.3|88
1750767300000|2025-06-24 12:15:00|13560.3|13548.3|13556.3|13545.3|13560.3|13549.3|13555.3|13544.3|166
1750767600000|2025-06-24 12:20:00|13557.3|13546.3|13556.3|13545.3|13557.3|13546.3|13556.3|13545.3|101
1750767900000|2025-06-24 12:25:00|13557.3|13546.3|13557.3|13546.3|13557.3|13546.3|13553.3|13542.3|190
1750768200000|2025-06-24 12:30:00|13558.3|13545.3|13561.3|13550.3|13562.3|13551.3|13554.3|13542.3|320
1750768500000|2025-06-24 12:35:00|13560.3|13549.3|13563.3|13552.3|13564.3|13553.3|13560.3|13549.3|350
1750768800000|2025-06-24 12:40:00|13564.3|13553.3|13565.3|13554.3|13565.3|13554.3|13562.3|13551.3|476
1750769100000|2025-06-24 12:45:00|13564.3|13553.3|13564.3|13553.3|13566.3|13555.3|13564.3|13552.3|936
1750769400000|2025-06-24 12:50:00|13565.3|13554.3|13565.3|13554.3|13566.3|13555.3|13563.3|13552.3|245
1750769700000|2025-06-24 12:55:00|13566.3|13553.3|13565.3|13554.3|13566.3|13555.3|13565.3|13553.3|105
1750770000000|2025-06-24 13:00:00|13566.3|13555.3|13567.3|13555.3|13567.3|13556.3|13565.3|13554.3|141
1750770300000|2025-06-24 13:05:00|13566.3|13556.3|13568.3|13557.3|13569.3|13558.3|13566.3|13555.3|482
1750770600000|2025-06-24 13:10:00|13569.3|13558.3|13567.3|13556.3|13569.3|13558.3|13565.3|13554.3|890
1750770900000|2025-06-24 13:15:00|13566.3|13555.3|13572.3|13561.3|13574.3|13562.3|13566.3|13555.3|791
1750771200000|2025-06-24 13:20:00|13570.3|13560.3|13569.3|13558.3|13571.3|13561.3|13569.3|13558.3|306
1750771500000|2025-06-24 13:25:00|13570.3|13559.3|13567.3|13556.3|13570.3|13559.3|13567.3|13556.3|255
1750771800000|2025-06-24 13:30:00|13568.3|13557.3|13558.3|13547.3|13570.3|13558.3|13557.3|13546.3|1197
1750772100000|2025-06-24 13:35:00|13559.3|13548.3|13564.3|13553.3|13565.3|13554.3|13558.3|13547.3|563
1750772400000|2025-06-24 13:40:00|13563.3|13552.3|13561.3|13550.3|13566.3|13555.3|13561.3|13550.3|418
1750772700000|2025-06-24 13:45:00|13562.3|13551.3|13560.3|13549.3|13564.3|13553.3|13560.3|13549.3|297
1750773000000|2025-06-24 13:50:00|13559.3|13548.3|13561.3|13550.3|13562.3|13551.3|13558.3|13547.3|267
1750773300000|2025-06-24 13:55:00|13562.3|13551.3|13566.3|13554.3|13566.3|13554.3|13561.3|13550.3|180
1750773600000|2025-06-24 14:00:00|13565.3|13555.3|13572.3|13561.3|13572.3|13561.3|13563.3|13552.3|432
1750773900000|2025-06-24 14:05:00|13573.3|13562.3|13574.3|13563.3|13575.3|13564.3|13570.3|13559.3|812
1750774200000|2025-06-24 14:10:00|13573.3|13562.3|13573.3|13562.3|13575.3|13564.3|13572.3|13561.3|300
1750774500000|2025-06-24 14:15:00|13574.3|13563.3|13578.3|13567.3|13578.3|13567.3|13573.3|13562.3|327
1750774800000|2025-06-24 14:20:00|13579.3|13568.3|13585.3|13574.3|13585.3|13574.3|13579.3|13568.3|727
1750775100000|2025-06-24 14:25:00|13586.3|13575.3|13580.3|13569.3|13586.3|13575.3|13580.3|13569.3|845
1750775400000|2025-06-24 14:30:00|13581.3|13568.3|13582.3|13571.3|13584.3|13573.3|13580.3|13568.3|558
1750775700000|2025-06-24 14:35:00|13581.3|13570.3|13581.3|13570.3|13583.3|13572.3|13581.3|13569.3|1268
1750776000000|2025-06-24 14:40:00|13582.3|13571.3|13588.3|13577.3|13588.3|13577.3|13581.3|13570.3|744
1750776300000|2025-06-24 14:45:00|13587.3|13576.3|13583.3|13572.3|13588.3|13577.3|13583.3|13572.3|538
1750776600000|2025-06-24 14:50:00|13584.3|13573.3|13584.3|13573.3|13585.3|13573.3|13582.3|13571.3|640
1750776900000|2025-06-24 14:55:00|13583.3|13572.3|13582.3|13571.3|13584.3|13573.3|13578.3|13567.3|878
1750777200000|2025-06-24 15:00:00|13581.3|13570.3|13584.3|13573.3|13586.3|13575.3|13581.3|13570.3|583
1750777500000|2025-06-24 15:05:00|13585.3|13574.3|13589.3|13578.3|13590.3|13579.3|13584.3|13573.3|1051
1750777800000|2025-06-24 15:10:00|13590.3|13579.3|13589.3|13578.3|13592.3|13581.3|13588.3|13577.3|415
1750778100000|2025-06-24 15:15:00|13590.3|13577.3|13594.3|13583.3|13595.3|13584.3|13590.3|13577.3|298
1750778400000|2025-06-24 15:20:00|13593.3|13582.3|13593.3|13582.3|13594.3|13583.3|13592.3|13580.3|616
1750778700000|2025-06-24 15:25:00|13592.3|13581.3|13591.3|13580.3|13593.3|13582.3|13588.3|13577.3|334
1750779000000|2025-06-24 15:30:00|13590.3|13579.3|13588.3|13577.3|13592.3|13581.3|13587.3|13576.3|332
1750779300000|2025-06-24 15:35:00|13589.3|13578.3|13593.3|13582.3|13593.3|13582.3|13589.3|13578.3|379
1750779600000|2025-06-24 15:40:00|13594.3|13583.3|13590.3|13579.3|13594.3|13583.3|13590.3|13579.3|578
1750779900000|2025-06-24 15:45:00|13591.3|13580.3|13590.3|13579.3|13592.3|13581.3|13588.3|13577.3|375
1750780200000|2025-06-24 15:50:00|13591.3|13578.3|13591.3|13580.3|13591.3|13580.3|13588.3|13577.3|299
1750780500000|2025-06-24 15:55:00|13592.3|13581.3|13594.3|13583.3|13595.3|13584.3|13592.3|13581.3|329
1750780800000|2025-06-24 16:00:00|13593.3|13582.3|13591.3|13580.3|13594.3|13583.3|13590.3|13579.3|265
1750781100000|2025-06-24 16:05:00|13590.3|13579.3|13592.3|13581.3|13592.3|13581.3|13590.3|13579.3|159
1750781400000|2025-06-24 16:10:00|13591.3|13580.3|13596.3|13584.3|13596.3|13585.3|13591.3|13580.3|190
1750781700000|2025-06-24 16:15:00|13595.3|13585.3|13598.3|13587.3|13598.3|13587.3|13595.3|13584.3|278
1750782000000|2025-06-24 16:20:00|13597.3|13586.3|13601.3|13590.3|13601.3|13590.3|13597.3|13586.3|295
1750782300000|2025-06-24 16:25:00|13600.3|13589.3|13601.3|13590.3|13602.3|13591.3|13599.3|13588.3|223
1750782600000|2025-06-24 16:30:00|13602.3|13591.3|13602.3|13591.3|13603.3|13592.3|13601.3|13590.3|202
1750782900000|2025-06-24 16:35:00|13601.3|13590.3|13604.3|13593.3|13604.3|13593.3|13601.3|13589.3|200
1750783200000|2025-06-24 16:40:00|13603.3|13592.3|13604.3|13592.3|13604.3|13593.3|13602.3|13591.3|244
1750783500000|2025-06-24 16:45:00|13603.3|13593.3|13603.3|13592.3|13604.3|13593.3|13603.3|13592.3|262
1750783800000|2025-06-24 16:50:00|13604.3|13593.3|13603.3|13592.3|13605.3|13594.3|13603.3|13592.3|159
1750784100000|2025-06-24 16:55:00|13604.3|13593.3|13603.3|13592.3|13604.3|13593.3|13602.3|13591.3|194
1750784400000|2025-06-24 17:00:00|13604.3|13593.3|13604.3|13593.3|13605.3|13594.3|13603.3|13592.3|202
1750784700000|2025-06-24 17:05:00|13603.3|13592.3|13602.3|13591.3|13604.3|13593.3|13602.3|13591.3|146
1750785000000|2025-06-24 17:10:00|13603.3|13592.3|13601.3|13590.3|13603.3|13592.3|13600.3|13589.3|141
1750785300000|2025-06-24 17:15:00|13602.3|13591.3|13600.3|13589.3|13602.3|13591.3|13600.3|13589.3|48
1750785600000|2025-06-24 17:20:00|13601.3|13590.3|13598.3|13587.3|13601.3|13590.3|13597.3|13586.3|386
1750785900000|2025-06-24 17:25:00|13599.3|13588.3|13597.3|13586.3|13599.3|13588.3|13597.3|13586.3|102
1750786200000|2025-06-24 17:30:00|13598.3|13587.3|13597.3|13586.3|13600.3|13589.3|13597.3|13586.3|79
1750786500000|2025-06-24 17:35:00|13598.3|13587.3|13599.3|13588.3|13600.3|13588.3|13598.3|13587.3|53
1750786800000|2025-06-24 17:40:00|13600.3|13589.3|13601.3|13590.3|13601.3|13590.3|13599.3|13588.3|81
1750787100000|2025-06-24 17:45:00|13602.3|13591.3|13603.3|13592.3|13603.3|13592.3|13602.3|13591.3|306
1750787400000|2025-06-24 17:50:00|13602.3|13591.3|13603.3|13592.3|13604.3|13592.3|13602.3|13591.3|162
1750787700000|2025-06-24 17:55:00|13602.3|13591.3|13602.3|13591.3|13604.3|13592.3|13602.3|13591.3|85
1750788000000|2025-06-24 18:00:00|13603.3|13592.3|13601.3|13590.3|13603.3|13592.3|13601.3|13590.3|75
1750788300000|2025-06-24 18:05:00|13602.3|13591.3|13604.3|13592.3|13604.3|13593.3|13601.3|13590.3|65
1750788600000|2025-06-24 18:10:00|13603.3|13593.3|13604.3|13592.3|13604.3|13593.3|13603.3|13592.3|91
1750788900000|2025-06-24 18:15:00|13603.3|13593.3|13604.3|13593.3|13605.3|13594.3|13602.3|13591.3|350
1750789200000|2025-06-24 18:20:00|13603.3|13592.3|13603.3|13592.3|13604.3|13593.3|13603.3|13592.3|152
1750789500000|2025-06-24 18:25:00|13604.3|13593.3|13603.3|13592.3|13604.3|13593.3|13603.3|13592.3|49
1750789800000|2025-06-24 18:30:00|13604.3|13593.3|13603.3|13592.3|13604.3|13593.3|13602.3|13591.3|99
1750790100000|2025-06-24 18:35:00|13604.3|13593.3|13603.3|13592.3|13606.3|13595.3|13602.3|13591.3|563
1750790400000|2025-06-24 18:40:00|13604.3|13593.3|13602.8|13592.8|13604.3|13593.3|13602.3|13591.3|164
1750790700000|2025-06-24 18:45:00|13603.3|13593.3|13603.8|13593.8|13604.8|13594.8|13603.3|13593.3|42
1750791000000|2025-06-24 18:50:00|13603.3|13593.3|13603.8|13593.8|13604.8|13594.8|13602.8|13592.8|100
1750791300000|2025-06-24 18:55:00|13604.8|13594.8|13604.8|13594.8|13605.8|13595.8|13603.8|13593.8|127
1750791600000|2025-06-24 19:00:00|13603.8|13593.8|13606.8|13596.8|13606.8|13596.8|13603.8|13593.8|71
1750791900000|2025-06-24 19:05:00|13606.3|13596.3|13607.8|13597.8|13607.8|13597.8|13605.8|13595.8|173
1750792200000|2025-06-24 19:10:00|13606.8|13596.8|13607.3|13597.3|13607.8|13597.8|13606.8|13596.8|62
1750792500000|2025-06-24 19:15:00|13606.8|13596.8|13606.8|13596.8|13607.8|13597.8|13606.8|13596.8|46
1750792800000|2025-06-24 19:20:00|13607.8|13597.8|13609.8|13599.8|13609.8|13599.8|13606.8|13596.8|191
1750793100000|2025-06-24 19:25:00|13609.3|13599.3|13609.8|13599.8|13609.8|13599.8|13608.8|13598.8|105
1750793400000|2025-06-24 19:30:00|13608.8|13598.8|13613.8|13603.8|13613.8|13603.8|13608.8|13598.8|479
1750793700000|2025-06-24 19:35:00|||||||||16
1750794000000|2025-06-24 19:40:00|13612.8|13602.8|13613.8|13603.8|13614.8|13604.8|13612.8|13602.8|171
1750794300000|2025-06-24 19:45:00|13614.8|13604.8|13613.8|13603.8|13614.8|13604.8|13613.3|13603.3|144
1750794600000|2025-06-24 19:50:00|13614.3|13604.3|13616.8|13606.8|13617.3|13607.3|13613.8|13603.8|396
1750794900000|2025-06-24 19:55:00|13615.8|13605.8|13618.3|13608.3|13619.3|13609.3|13615.8|13605.8|313
1750795200000|2025-06-24 20:00:00|13617.8|13607.8|13616.8|13606.8|13617.8|13607.8|13615.8|13605.8|86
1750795500000|2025-06-24 20:05:00|13616.3|13606.3|13614.8|13604.8|13616.3|13606.3|13614.8|13604.8|16
1750795800000|2025-06-24 20:10:00|13613.8|13603.8|13614.8|13604.8|13614.8|13604.8|13613.8|13603.8|9
1750796100000|2025-06-24 20:15:00|13614.3|13604.3|13614.8|13604.8|13614.8|13604.8|13613.8|13603.8|11
1750796400000|2025-06-24 20:20:00|13614.3|13604.3|13613.8|13603.8|13614.3|13604.3|13613.8|13603.8|1
1750796700000|2025-06-24 20:25:00|13612.8|13602.8|13612.8|13602.8|13613.3|13603.3|13612.8|13602.8|14
1750797000000|2025-06-24 20:30:00|||||||||6
1750797300000|2025-06-24 20:35:00|13612.3|13602.3|13612.3|13602.3|13612.8|13602.8|13612.3|13602.3|6
1750797600000|2025-06-24 20:40:00|13612.8|13602.8|13614.8|13604.8|13614.8|13604.8|13611.8|13601.8|144
1750797900000|2025-06-24 20:45:00|13614.3|13604.3|13614.3|13604.3|13615.8|13605.8|13614.3|13604.3|48
1750798200000|2025-06-24 20:50:00|13614.8|13604.8|13614.8|13604.8|13616.3|13606.3|13614.3|13604.3|193
1750798500000|2025-06-24 20:55:00|13616.3|13606.3|13615.3|13605.3|13616.3|13606.3|13613.3|13603.3|142
1750798800000|2025-06-24 21:00:00|13614.8|13604.8|13614.3|13604.3|13615.3|13605.3|13614.3|13604.3|0
1750799400000|2025-06-24 21:10:00|13613.8|13603.8|13614.5|13604.5|13614.5|13604.5|13613.8|13603.8|2
1750799700000|2025-06-24 21:15:00|13620.9|13596.9|13621|13597|13621|13597|13620.4|13596.4|0
1750800000000|2025-06-24 21:20:00|13621.3|13597.3|13621|13597|13621.3|13597.3|13621|13597|0
1750800300000|2025-06-24 21:25:00|13620.5|13596.5|13619.8|13595.8|13620.5|13596.5|13619.7|13595.7|0
1750800600000|2025-06-24 21:30:00|13619.7|13595.7|13619.7|13595.7|13620|13596|13619.3|13595.3|0
1750800900000|2025-06-24 21:35:00|13619.6|13595.6|13617.5|13593.5|13619.6|13595.6|13616.8|13592.8|0
1750801200000|2025-06-24 21:40:00|13617.8|13593.8|13618.1|13594.1|13619|13595|13617.8|13593.8|0
1750801500000|2025-06-24 21:45:00|13618.3|13594.3|13618.9|13594.9|13618.9|13594.9|13618.3|13594.3|0
1750801800000|2025-06-24 21:50:00|13619|13595|13618.6|13594.6|13619|13595|13618.5|13594.5|0
1750802100000|2025-06-24 21:55:00|13618.7|13594.7|13618.5|13594.5|13619|13595|13618.5|13594.5|0
1750802400000|2025-06-24 22:00:00|13617.7|13593.7|13613.7|13589.7|13618.2|13594.2|13612.7|13588.7|0
1750802700000|2025-06-24 22:05:00|13614.3|13590.3|13615|13591|13615.3|13591.3|13613|13589|0
1750803000000|2025-06-24 22:10:00|13615.3|13591.3|13615.3|13591.3|13616.2|13592.2|13614.6|13590.6|0
1750803300000|2025-06-24 22:15:00|13615.2|13591.2|13614.7|13590.7|13615.7|13591.7|13613|13589|0
1750803600000|2025-06-24 22:20:00|13614.5|13590.5|13614.7|13590.7|13617|13593|13614.2|13590.2|0
1750803900000|2025-06-24 22:25:00|13615|13591|13616.7|13592.7|13616.7|13592.7|13614.7|13590.7|0
1750804200000|2025-06-24 22:30:00|13616.9|13592.9|13615.6|13591.6|13617|13593|13614.7|13590.7|0
1750804500000|2025-06-24 22:35:00|13615.5|13591.5|13613.4|13589.4|13615.9|13591.9|13613.4|13589.4|0
1750804800000|2025-06-24 22:40:00|13613.6|13589.6|13615.9|13591.9|13616.6|13592.6|13613.4|13589.4|0
1750805100000|2025-06-24 22:45:00|13616|13592|13616.4|13592.4|13616.7|13592.7|13615.6|13591.6|0
1750805400000|2025-06-24 22:50:00|13616.3|13592.3|13615.6|13591.6|13616.7|13592.7|13614.7|13590.7|0
1750805700000|2025-06-24 22:55:00|13615.5|13591.5|13615.3|13591.3|13615.6|13591.6|13615.1|13591.1|0
1750806000000|2025-06-24 23:00:00|13615.4|13591.4|13616.2|13592.2|13619|13595|13615.4|13591.4|0
1750806300000|2025-06-24 23:05:00|13615.7|13591.7|13615.9|13591.9|13616.3|13592.3|13614.9|13590.9|0
1750806600000|2025-06-24 23:10:00|13615.7|13591.7|13615.3|13591.3|13616.4|13592.4|13615|13591|0
1750806900000|2025-06-24 23:15:00|13615.6|13591.6|13613.6|13589.6|13615.6|13591.6|13613|13589|0
1750807200000|2025-06-24 23:20:00|13613.7|13589.7|13615.3|13591.3|13615.6|13591.6|13613.7|13589.7|0
1750807500000|2025-06-24 23:25:00|13615.6|13591.6|13615.9|13591.9|13616.4|13592.4|13615.3|13591.3|0
1750807800000|2025-06-24 23:30:00|13615.7|13591.7|13614.7|13590.7|13615.9|13591.9|13614.6|13590.6|0
1750808100000|2025-06-24 23:35:00|13614.9|13590.9|13615.9|13591.9|13616.2|13592.2|13614.7|13590.7|0
1750808400000|2025-06-24 23:40:00|13615.7|13591.7|13616.7|13592.7|13616.7|13592.7|13615.3|13591.3|0
1750808700000|2025-06-24 23:45:00|13616.6|13592.6|13616.4|13592.4|13617.2|13593.2|13616.2|13592.2|0
1750809000000|2025-06-24 23:50:00|13616.3|13592.3|13616|13592|13617.3|13593.3|13615.9|13591.9|0
1750809300000|2025-06-24 23:55:00|13616.2|13592.2|13621.3|13597.3|13622.8|13598.8|13616.2|13592.2|0
1750809600000|2025-06-25 00:00:00|13621.8|13597.8|13619.6|13595.6|13622.2|13598.2|13619.5|13595.5|0
1750809900000|2025-06-25 00:05:00|13619.5|13595.5|13622.5|13598.5|13623.3|13599.3|13619.3|13595.3|0
1750810200000|2025-06-25 00:10:00|13622.6|13598.6|13622.8|13598.8|13623.3|13599.3|13620.9|13596.9|0
1750810500000|2025-06-25 00:15:00|13622.9|13598.9|13623.1|13599.1|13624.2|13600.2|13622|13598|0
1750810800000|2025-06-25 00:20:00|13623.2|13599.2|13622|13598|13623.2|13599.2|13621.9|13597.9|0
1750811100000|2025-06-25 00:25:00|13622.2|13598.2|13623.6|13599.6|13624|13600|13621.3|13597.3|0
1750811400000|2025-06-25 00:30:00|13623.7|13599.7|13621.8|13597.8|13624.1|13600.1|13621.7|13597.7|0
1750811700000|2025-06-25 00:35:00|13621.6|13597.6|13618.8|13594.8|13621.6|13597.6|13618.8|13594.8|0
1750812000000|2025-06-25 00:40:00|13619|13595|13621.5|13597.5|13621.9|13597.9|13619|13595|0
1750812300000|2025-06-25 00:45:00|13621.6|13597.6|13620.8|13596.8|13622|13598|13620.2|13596.2|0
1750812600000|2025-06-25 00:50:00|13620.7|13596.7|13622.4|13598.4|13622.5|13598.5|13620.4|13596.4|0
1750812900000|2025-06-25 00:55:00|13622.3|13598.3|13622.7|13598.7|13623|13599|13621.6|13597.6|0
1750813200000|2025-06-25 01:00:00|13616.5|13606.5|13606.5|13596.5|13616.5|13606.5|13603.5|13593.5|2724
1750813500000|2025-06-25 01:05:00|13607.5|13597.5|13609.5|13599.5|13610.5|13600.5|13604.5|13594.5|6010
1750813800000|2025-06-25 01:10:00|13610.5|13600.5|13615.5|13605.5|13620.5|13610.5|13609.5|13599.5|1342
1750814100000|2025-06-25 01:15:00|13614.5|13604.5|13604.5|13594.5|13616.5|13606.5|13602.5|13592.5|1741
1750814400000|2025-06-25 01:20:00|13603.5|13593.5|13601.5|13591.5|13618.5|13608.5|13600.5|13590.5|4982
1750814700000|2025-06-25 01:25:00|13600.5|13590.5|13578.5|13568.5|13606.5|13596.5|13576.5|13566.5|3888
1750815000000|2025-06-25 01:30:00|13580.5|13570.5|13593.5|13583.5|13603.5|13593.5|13568.5|13558.5|15284
1750815300000|2025-06-25 01:35:00|13592.5|13582.5|13569.5|13559.5|13592.5|13582.5|13557.5|13547.5|16331
1750815600000|2025-06-25 01:40:00|13568.5|13558.5|13580.5|13570.5|13583.5|13573.5|13554.5|13544.5|8800
1750815900000|2025-06-25 01:45:00|13581.5|13571.5|13595.5|13585.5|13600.5|13590.5|13573.5|13563.5|8127
1750816200000|2025-06-25 01:50:00|13597.5|13587.5|13588.5|13578.5|13599.5|13589.5|13579.5|13569.5|9420
1750816500000|2025-06-25 01:55:00|13589.5|13579.5|13565.5|13555.5|13600.5|13590.5|13562.5|13552.5|15236
1750816800000|2025-06-25 02:00:00|13567.5|13557.5|13558.5|13548.5|13568.5|13558.5|13552.5|13542.5|8209
1750817100000|2025-06-25 02:05:00|13559.5|13549.5|13568.5|13558.5|13570.5|13560.5|13538.5|13528.5|16156
1750817400000|2025-06-25 02:10:00|13570.5|13560.5|13564.5|13554.5|13570.5|13560.5|13558.5|13548.5|4267
1750817700000|2025-06-25 02:15:00|13565.5|13555.5|13575.5|13565.5|13582.5|13572.5|13563.5|13553.5|4274
1750818000000|2025-06-25 02:20:00|13577.5|13567.5|13568.5|13558.5|13587.5|13577.5|13564.5|13554.5|6606
1750818300000|2025-06-25 02:25:00|13569.5|13559.5|13557.5|13547.5|13570.5|13560.5|13552.5|13542.5|3867
1750818600000|2025-06-25 02:30:00|13558.5|13548.5|13570.5|13560.5|13573.5|13563.5|13555.5|13545.5|4932
1750818900000|2025-06-25 02:35:00|13571.5|13561.5|13570.5|13560.5|13581.5|13571.5|13568.5|13558.5|3271
1750819200000|2025-06-25 02:40:00|13571.5|13561.5|13576.5|13566.5|13580.5|13570.5|13570.5|13560.5|4682
1750819500000|2025-06-25 02:45:00|13577.5|13567.5|13580.5|13570.5|13580.5|13570.5|13565.5|13555.5|4817
1750819800000|2025-06-25 02:50:00|13581.5|13571.5|13587.5|13577.5|13594.5|13584.5|13578.5|13568.5|7046
1750820100000|2025-06-25 02:55:00|13588.5|13578.5|13600.5|13590.5|13603.5|13593.5|13585.5|13575.5|4999
1750820400000|2025-06-25 03:00:00|13601.5|13591.5|13614.5|13604.5|13616.5|13606.5|13594.5|13584.5|4762
1750820700000|2025-06-25 03:05:00|13615.5|13605.5|13602.5|13592.5|13617.5|13607.5|13592.5|13582.5|6629
1750821000000|2025-06-25 03:10:00|13603.5|13593.5|13606.5|13596.5|13616.5|13606.5|13601.5|13591.5|7172
1750821300000|2025-06-25 03:15:00|13604.5|13594.5|13602.5|13592.5|13606.5|13596.5|13594.5|13584.5|7002
1750821600000|2025-06-25 03:20:00|13603.5|13593.5|13595.5|13585.5|13604.5|13594.5|13593.5|13583.5|2746
1750821900000|2025-06-25 03:25:00|13594.5|13584.5|13605.5|13595.5|13607.5|13597.5|13594.5|13584.5|3338
1750822200000|2025-06-25 03:30:00|13606.5|13596.5|13597.5|13587.5|13607.5|13597.5|13597.5|13587.5|1412
1750822500000|2025-06-25 03:35:00|13598.5|13588.5|13597.5|13587.5|13599.5|13589.5|13589.5|13579.5|1438
1750822800000|2025-06-25 03:40:00|13598.5|13588.5|13603.5|13593.5|13604.5|13594.5|13598.5|13588.5|1673
1750823100000|2025-06-25 03:45:00|13604.5|13594.5|13601.5|13591.5|13604.5|13594.5|13599.5|13589.5|1314
1750823400000|2025-06-25 03:50:00|13600.5|13590.5|13600.5|13590.5|13602.5|13592.5|13600.5|13590.5|2300
1750823700000|2025-06-25 03:55:00|13601.5|13591.5|13598.5|13588.5|13601.5|13591.5|13597.5|13587.5|1451
1750824000000|2025-06-25 04:00:00|13597.5|13587.5|13594.5|13584.5|13597.5|13587.5|13594.5|13584.5|1959
1750824300000|2025-06-25 04:05:00|13595.5|13585.5|13595.5|13585.5|13597.5|13587.5|13593.5|13583.5|2121
1750824600000|2025-06-25 04:10:00|13594.5|13584.5|13598.5|13588.5|13601.5|13591.5|13594.5|13584.5|2592
1750824900000|2025-06-25 04:15:00|13599.5|13589.5|13597.5|13587.5|13599.5|13589.5|13596.5|13586.5|2233
1750825200000|2025-06-25 04:20:00|13599.5|13589.5|13603.5|13593.5|13604.5|13594.5|13597.5|13587.5|3260
1750825500000|2025-06-25 04:25:00|13602.5|13592.5|13602.5|13592.5|13606.5|13596.5|13601.5|13591.5|1542
1750825800000|2025-06-25 04:30:00|13601.5|13591.5|13600.5|13590.5|13604.5|13594.5|13600.5|13590.5|2118
1750826100000|2025-06-25 04:35:00|13602.5|13592.5|13604.5|13594.5|13606.5|13596.5|13601.5|13591.5|3186
1750826400000|2025-06-25 04:40:00|13603.5|13593.5|13602.5|13592.5|13606.5|13596.5|13600.5|13590.5|6005
1750826700000|2025-06-25 04:45:00|13601.5|13591.5|13606.5|13596.5|13606.5|13596.5|13600.5|13590.5|3318
1750827000000|2025-06-25 04:50:00|13605.5|13595.5|13607.5|13597.5|13607.5|13597.5|13604.5|13594.5|1430
1750827300000|2025-06-25 04:55:00|13606.5|13596.5|13604.5|13594.5|13606.5|13596.5|13602.5|13592.5|2583
1750827600000|2025-06-25 05:00:00|13602.5|13592.5|13607.5|13597.5|13622.5|13612.5|13596.5|13586.5|6782
1750827900000|2025-06-25 05:05:00|13606.5|13596.5|13620.5|13610.5|13628.5|13618.5|13605.5|13595.5|4504
1750828200000|2025-06-25 05:10:00|13619.5|13609.5|13628.5|13618.5|13628.5|13618.5|13611.5|13601.5|6091
1750828500000|2025-06-25 05:15:00|13629.5|13619.5|13629.5|13619.5|13634.5|13624.5|13621.5|13611.5|6684
1750828800000|2025-06-25 05:20:00|13628.5|13618.5|13642.5|13632.5|13643.5|13633.5|13626.5|13616.5|5867
1750829100000|2025-06-25 05:25:00|13643.5|13633.5|13658.5|13648.5|13659.5|13649.5|13635.5|13625.5|6325
1750829400000|2025-06-25 05:30:00|13659.5|13649.5|13646.5|13636.5|13660.5|13650.5|13635.5|13625.5|5046
1750829700000|2025-06-25 05:35:00|13645.5|13635.5|13648.5|13638.5|13653.5|13643.5|13638.5|13628.5|4101
1750830000000|2025-06-25 05:40:00|13649.5|13639.5|13641.5|13631.5|13650.5|13640.5|13636.5|13626.5|4721
1750830300000|2025-06-25 05:45:00|13642.5|13632.5|13645.5|13635.5|13646.5|13636.5|13637.5|13627.5|4254
1750830600000|2025-06-25 05:50:00|13644.5|13634.5|13667.5|13657.5|13673.5|13663.5|13643.5|13633.5|11798
1750830900000|2025-06-25 05:55:00|13668.5|13658.5|13677.5|13667.5|13682.5|13672.5|13667.5|13657.5|5167
1750831200000|2025-06-25 06:00:00|13678.5|13668.5|13693.5|13683.5|13708.5|13698.5|13678.5|13668.5|11156
1750831500000|2025-06-25 06:05:00|13694.5|13684.5|13709.5|13699.5|13716.5|13706.5|13680.5|13670.5|6426
1750831800000|2025-06-25 06:10:00|13710.5|13700.5|13727.5|13717.5|13736.5|13726.5|13708.5|13698.5|8718
1750832100000|2025-06-25 06:15:00|13726.5|13716.5|13739.5|13729.5|13745.5|13735.5|13718.5|13708.5|10473
1750832400000|2025-06-25 06:20:00|13737.5|13727.5|13767.5|13757.5|13783.5|13773.5|13735.5|13725.5|15367
1750832700000|2025-06-25 06:25:00|13766.5|13756.5|13777.5|13767.5|13786.5|13776.5|13756.5|13746.5|11023
1750833000000|2025-06-25 06:30:00|13779.5|13769.5|13759.5|13749.5|13781.5|13771.5|13740.5|13730.5|11121
1750833300000|2025-06-25 06:35:00|13761.5|13751.5|13784.5|13774.5|13792.5|13782.5|13749.5|13739.5|11582
1750833600000|2025-06-25 06:40:00|13783.5|13773.5|13765.5|13755.5|13790.5|13780.5|13756.5|13746.5|10631
1750833900000|2025-06-25 06:45:00|13766.5|13756.5|13764.5|13754.5|13776.5|13766.5|13758.5|13748.5|10897
1750834200000|2025-06-25 06:50:00|13763.5|13753.5|13766.5|13756.5|13772.5|13762.5|13758.5|13748.5|10308
1750834500000|2025-06-25 06:55:00|13765.5|13755.5|13781.5|13771.5|13781.5|13771.5|13762.5|13752.5|18334
1750834800000|2025-06-25 07:00:00|13782.5|13770.5|13796.5|13785.5|13797.5|13785.5|13780.5|13769.5|7213
1750835100000|2025-06-25 07:05:00|13795.5|13784.5|13783.5|13772.5|13798.5|13786.5|13781.5|13770.5|4472
1750835400000|2025-06-25 07:10:00|13784.5|13773.5|13792.5|13781.5|13798.5|13787.5|13784.5|13773.5|2603
1750835700000|2025-06-25 07:15:00|13793.5|13782.5|13797.5|13785.5|13802.5|13791.5|13789.5|13777.5|4032
1750836000000|2025-06-25 07:20:00|13796.5|13786.5|13792.5|13781.5|13799.5|13788.5|13792.5|13781.5|2960
1750836300000|2025-06-25 07:25:00|13790.5|13779.5|13797.5|13786.5|13801.5|13790.5|13790.5|13779.5|1938
1750836600000|2025-06-25 07:30:00|13798.5|13785.5|13792.5|13780.5|13800.5|13789.5|13791.5|13780.5|3278
1750836900000|2025-06-25 07:35:00|13791.5|13781.5|13781.5|13770.5|13794.5|13783.5|13779.5|13768.5|1930
1750837200000|2025-06-25 07:40:00|13780.5|13769.5|13779.5|13768.5|13786.5|13775.5|13779.5|13767.5|2787
1750837500000|2025-06-25 07:45:00|13777.5|13767.5|13775.5|13764.5|13780.5|13769.5|13774.5|13763.5|2363
1750837800000|2025-06-25 07:50:00|13774.5|13763.5|13770.5|13759.5|13776.5|13765.5|13767.5|13756.5|1454
1750838100000|2025-06-25 07:55:00|13769.5|13758.5|13765.5|13754.5|13770.5|13759.5|13764.5|13753.5|1924
1750838400000|2025-06-25 08:00:00|13726.5|13715.5|13734.5|13722.5|13735.5|13723.5|13726.5|13714.5|2072
1750838700000|2025-06-25 08:05:00|13733.5|13721.5|13728.5|13717.5|13734.5|13722.5|13722.5|13711.5|2558
1750839000000|2025-06-25 08:10:00|13729.5|13716.5|13724.5|13713.5|13730.5|13718.5|13723.5|13711.5|2151
1750839300000|2025-06-25 08:15:00|13723.5|13712.5|13722.5|13711.5|13733.5|13721.5|13721.5|13710.5|2172
1750839600000|2025-06-25 08:20:00|13723.5|13712.5|13722.5|13710.5|13728.5|13716.5|13720.5|13709.5|1989
1750839900000|2025-06-25 08:25:00|13721.5|13709.5|13729.5|13716.5|13733.5|13721.5|13720.5|13709.5|2562
1750840200000|2025-06-25 08:30:00|13734.9|13710.9|13735.7|13711.7|13735.8|13711.8|13731.4|13707.4|0
1750840500000|2025-06-25 08:35:00|13735.8|13711.8|13735.6|13711.6|13735.9|13711.9|13734.1|13710.1|471
1750840800000|2025-06-25 08:40:00|13735.8|13711.8|13736.8|13712.8|13737|13713|13735.2|13711.2|0
1750841100000|2025-06-25 08:45:00|13736.6|13712.6|13736.6|13712.6|13737.3|13713.3|13736.1|13712.1|481
1750841400000|2025-06-25 08:50:00|13736.7|13712.7|13736.8|13712.8|13737.2|13713.2|13736.2|13712.2|241
1750841700000|2025-06-25 08:55:00|13736.6|13712.6|13738.9|13714.9|13738.9|13714.9|13736.2|13712.2|1320
1750842000000|2025-06-25 09:00:00|13742.5|13730.5|13735.5|13724.5|13744.5|13732.5|13735.5|13724.5|849
1750842300000|2025-06-25 09:05:00|13736.5|13723.5|13738.5|13726.5|13738.5|13726.5|13733.5|13721.5|538
1750842600000|2025-06-25 09:10:00|13737.5|13727.5|13738.5|13726.5|13740.5|13729.5|13737.5|13726.5|498
1750842900000|2025-06-25 09:15:00|13739.5|13727.5|13735.5|13723.5|13739.5|13728.5|13733.5|13721.5|433
1750843200000|2025-06-25 09:20:00|13736.5|13724.5|13736.5|13724.5|13738.5|13727.5|13735.5|13724.5|307
1750843500000|2025-06-25 09:25:00|13737.5|13725.5|13736.5|13725.5|13737.5|13726.5|13735.5|13723.5|1897
1750843800000|2025-06-25 09:30:00|13735.5|13723.5|13738.5|13727.5|13739.5|13728.5|13735.5|13723.5|668
1750844100000|2025-06-25 09:35:00|13739.5|13728.5|13734.5|13723.5|13739.5|13728.5|13733.5|13722.5|518
1750844400000|2025-06-25 09:40:00|13733.5|13722.5|13728.5|13716.5|13734.5|13723.5|13727.5|13715.5|212
1750844700000|2025-06-25 09:45:00|13729.5|13717.5|13729.5|13718.5|13729.5|13718.5|13727.5|13716.5|87
1750845000000|2025-06-25 09:50:00|13730.5|13719.5|13730.5|13719.5|13731.5|13720.5|13729.5|13718.5|104
1750845300000|2025-06-25 09:55:00|13731.5|13718.5|13730.5|13719.5|13732.5|13721.5|13728.5|13716.5|139
1750845600000|2025-06-25 10:00:00|13731.5|13718.5|13727.5|13716.5|13731.5|13719.5|13726.5|13715.5|1398
1750845900000|2025-06-25 10:05:00|13728.5|13717.5|13721.5|13710.5|13728.5|13717.5|13721.5|13710.5|456
1750846200000|2025-06-25 10:10:00|13723.5|13712.5|13721.5|13710.5|13724.5|13712.5|13721.5|13709.5|1088
1750846500000|2025-06-25 10:15:00|13722.5|13711.5|13722.5|13711.5|13723.5|13712.5|13719.5|13708.5|572
1750846800000|2025-06-25 10:20:00|13721.5|13710.5|13722.5|13711.5|13723.5|13712.5|13721.5|13710.5|401
1750847100000|2025-06-25 10:25:00|13721.5|13710.5|13722.5|13711.5|13723.5|13711.5|13720.5|13709.5|192
1750847400000|2025-06-25 10:30:00|13721.5|13710.5|13723.5|13711.5|13724.5|13713.5|13720.5|13709.5|201
1750847700000|2025-06-25 10:35:00|13722.5|13712.5|13723.5|13712.5|13723.5|13712.5|13722.5|13711.5|203
1750848000000|2025-06-25 10:40:00|13725.5|13713.5|13726.5|13714.5|13726.5|13715.5|13724.5|13712.5|233
1750848300000|2025-06-25 10:45:00|13725.5|13715.5|13727.5|13715.5|13727.5|13716.5|13725.5|13714.5|428
1750848600000|2025-06-25 10:50:00|13728.5|13716.5|13728.5|13717.5|13728.5|13717.5|13727.5|13715.5|82
1750848900000|2025-06-25 10:55:00|13729.5|13718.5|13729.5|13718.5|13729.5|13718.5|13728.5|13716.5|187
1750849200000|2025-06-25 11:00:00|13730.5|13719.5|13728.5|13717.5|13730.5|13719.5|13727.5|13716.5|147
1750849500000|2025-06-25 11:05:00|13729.5|13718.5|13728.5|13717.5|13729.5|13718.5|13727.5|13716.5|114
1750849800000|2025-06-25 11:10:00|13729.5|13718.5|13731.5|13719.5|13731.5|13719.5|13728.5|13717.5|251
1750850100000|2025-06-25 11:15:00|13732.5|13720.5|13729.5|13718.5|13732.5|13721.5|13729.5|13718.5|93
1750850400000|2025-06-25 11:20:00|13730.5|13719.5|13730.5|13719.5|13731.5|13719.5|13730.5|13719.5|97
1750850700000|2025-06-25 11:25:00|13731.5|13720.5|13734.5|13723.5|13734.5|13723.5|13730.5|13718.5|294
1750851000000|2025-06-25 11:30:00|13735.5|13724.5|13736.5|13725.5|13737.5|13726.5|13734.5|13723.5|159
1750851300000|2025-06-25 11:35:00|13737.5|13724.5|13736.5|13725.5|13737.5|13726.5|13736.5|13724.5|67
1750851600000|2025-06-25 11:40:00|13737.5|13726.5|13737.5|13726.5|13738.5|13726.5|13735.5|13724.5|275
1750851900000|2025-06-25 11:45:00|13738.5|13727.5|13738.5|13727.5|13738.5|13727.5|13737.5|13726.5|304
1750852200000|2025-06-25 11:50:00|13739.5|13728.5|13747.5|13736.5|13747.5|13736.5|13739.5|13728.5|298
1750852500000|2025-06-25 11:55:00|13748.5|13737.5|13748.5|13737.5|13751.5|13740.5|13747.5|13736.5|706
1750852800000|2025-06-25 12:00:00|13747.5|13736.5|13747.5|13736.5|13748.5|13737.5|13745.5|13734.5|398
1750853100000|2025-06-25 12:05:00|13748.5|13737.5|13749.5|13738.5|13750.5|13739.5|13746.5|13735.5|223
1750853400000|2025-06-25 12:10:00|13750.5|13739.5|13750.5|13739.5|13751.5|13740.5|13749.5|13738.5|253
1750853700000|2025-06-25 12:15:00|13749.5|13738.5|13756.5|13745.5|13761.5|13750.5|13749.5|13738.5|1637
1750854000000|2025-06-25 12:20:00|13757.5|13746.5|13755.5|13744.5|13757.5|13746.5|13752.5|13741.5|554
1750854300000|2025-06-25 12:25:00|13756.5|13745.5|13755.5|13744.5|13757.5|13746.5|13755.5|13744.5|650
1750854600000|2025-06-25 12:30:00|13754.5|13743.5|13754.5|13743.5|13756.5|13745.5|13751.5|13740.5|710
1750854900000|2025-06-25 12:35:00|13752.5|13741.5|13755.5|13744.5|13756.5|13745.5|13751.5|13740.5|631
1750855200000|2025-06-25 12:40:00|13756.5|13745.5|13752.5|13741.5|13758.5|13747.5|13752.5|13741.5|481
1750855500000|2025-06-25 12:45:00|13751.5|13740.5|13750.5|13739.5|13752.5|13740.5|13749.5|13738.5|320
1750855800000|2025-06-25 12:50:00|13751.5|13740.5|13755.5|13744.5|13756.5|13745.5|13750.5|13739.5|664
1750856100000|2025-06-25 12:55:00|13756.5|13745.5|13761.5|13750.5|13761.5|13750.5|13756.5|13745.5|1191
1750856400000|2025-06-25 13:00:00|13760.5|13749.5|13755.5|13744.5|13760.5|13749.5|13755.5|13744.5|2199
1750856700000|2025-06-25 13:05:00|13754.5|13743.5|13754.5|13743.5|13755.5|13744.5|13751.5|13740.5|576
1750857000000|2025-06-25 13:10:00|13755.5|13744.5|13755.5|13744.5|13755.5|13744.5|13754.5|13743.5|148
1750857300000|2025-06-25 13:15:00|13754.5|13743.5|13757.5|13746.5|13757.5|13746.5|13754.5|13743.5|92
1750857600000|2025-06-25 13:20:00|13756.5|13745.5|13757.5|13746.5|13759.5|13748.5|13756.5|13745.5|291
1750857900000|2025-06-25 13:25:00|13756.5|13745.5|13749.5|13738.5|13757.5|13746.5|13749.5|13738.5|431
1750858200000|2025-06-25 13:30:00|13750.5|13737.5|13739.5|13728.5|13751.5|13740.5|13737.5|13726.5|2123
1750858500000|2025-06-25 13:35:00|13738.5|13727.5|13739.5|13728.5|13742.5|13731.5|13736.5|13725.5|1005
1750858800000|2025-06-25 13:40:00|13738.5|13727.5|13734.5|13723.5|13739.5|13728.5|13734.5|13723.5|2015
1750859100000|2025-06-25 13:45:00|13733.5|13722.5|13734.5|13723.5|13739.5|13727.5|13733.5|13721.5|1116
1750859400000|2025-06-25 13:50:00|13733.5|13722.5|13733.5|13722.5|13735.5|13724.5|13729.5|13718.5|1732
1750859700000|2025-06-25 13:55:00|13734.5|13723.5|13732.5|13721.5|13736.5|13725.5|13728.5|13717.5|1239
1750860000000|2025-06-25 14:00:00|13733.5|13722.5|13738.5|13727.5|13738.5|13727.5|13729.5|13718.5|1930
1750860300000|2025-06-25 14:05:00|13737.5|13726.5|13737.5|13726.5|13739.5|13728.5|13736.5|13725.5|486
1750860600000|2025-06-25 14:10:00|13738.5|13727.5|13734.5|13723.5|13740.5|13729.5|13733.5|13722.5|1208
1750860900000|2025-06-25 14:15:00|13735.5|13722.5|13734.5|13723.5|13737.5|13726.5|13730.5|13719.5|286
1750861200000|2025-06-25 14:20:00|13735.5|13724.5|13734.5|13723.5|13736.5|13725.5|13733.5|13722.5|340
1750861500000|2025-06-25 14:25:00|13735.5|13724.5|13733.5|13722.5|13735.5|13724.5|13730.5|13719.5|1026
1750861800000|2025-06-25 14:30:00|13734.5|13723.5|13731.5|13720.5|13736.5|13725.5|13728.5|13717.5|377
1750862100000|2025-06-25 14:35:00|13732.5|13721.5|13731.5|13720.5|13734.5|13723.5|13730.5|13718.5|308
1750862400000|2025-06-25 14:40:00|13732.5|13719.5|13733.5|13722.5|13733.5|13722.5|13730.5|13719.5|262
1750862700000|2025-06-25 14:45:00|13732.5|13721.5|13735.5|13724.5|13736.5|13725.5|13732.5|13721.5|547
1750863000000|2025-06-25 14:50:00|13736.5|13723.5|13737.5|13726.5|13738.5|13727.5|13735.5|13723.5|781
1750863300000|2025-06-25 14:55:00|13738.5|13727.5|13739.5|13728.5|13741.5|13730.5|13738.5|13727.5|897
1750863600000|2025-06-25 15:00:00|13740.5|13729.5|13739.5|13728.5|13742.5|13731.5|13739.5|13728.5|754
1750863900000|2025-06-25 15:05:00|13738.5|13727.5|13733.5|13722.5|13739.5|13728.5|13732.5|13721.5|268
1750864200000|2025-06-25 15:10:00|13732.5|13721.5|13736.5|13725.5|13736.5|13725.5|13732.5|13721.5|279
1750864500000|2025-06-25 15:15:00|13737.5|13726.5|13736.5|13725.5|13737.5|13726.5|13734.5|13723.5|259
1750864800000|2025-06-25 15:20:00|13735.5|13724.5|13738.5|13727.5|13738.5|13727.5|13734.5|13723.5|365
1750865100000|2025-06-25 15:25:00|13737.5|13726.5|13742.5|13731.5|13743.5|13732.5|13737.5|13726.5|565
1750865400000|2025-06-25 15:30:00|13741.5|13730.5|13738.5|13727.5|13743.5|13732.5|13737.5|13726.5|608
1750865700000|2025-06-25 15:35:00|13737.5|13726.5|13743.5|13732.5|13743.5|13732.5|13736.5|13725.5|336
1750866000000|2025-06-25 15:40:00|13742.5|13731.5|13740.5|13729.5|13743.5|13732.5|13738.5|13727.5|232
1750866300000|2025-06-25 15:45:00|13739.5|13728.5|13743.5|13731.5|13743.5|13732.5|13738.5|13727.5|273
1750866600000|2025-06-25 15:50:00|13742.5|13732.5|13741.5|13730.5|13743.5|13732.5|13740.5|13729.5|102
1750866900000|2025-06-25 15:55:00|13740.5|13729.5|13738.5|13727.5|13741.5|13730.5|13738.5|13727.5|210
1750867200000|2025-06-25 16:00:00|13739.5|13728.5|13740.5|13729.5|13742.5|13731.5|13739.5|13727.5|166
1750867500000|2025-06-25 16:05:00|13741.5|13730.5|13738.5|13727.5|13743.5|13732.5|13738.5|13727.5|123
1750867800000|2025-06-25 16:10:00|13737.5|13726.5|13740.5|13729.5|13740.5|13729.5|13737.5|13726.5|143
1750868100000|2025-06-25 16:15:00|13741.5|13730.5|13741.5|13730.5|13742.5|13731.5|13739.5|13728.5|240
1750868400000|2025-06-25 16:20:00|13740.5|13729.5|13738.5|13727.5|13741.5|13730.5|13738.5|13727.5|449
1750868700000|2025-06-25 16:25:00|13739.5|13728.5|13738.5|13727.5|13740.5|13729.5|13736.5|13725.5|240
1750869000000|2025-06-25 16:30:00|13739.5|13728.5|13739.5|13727.5|13740.5|13729.5|13738.5|13726.5|409
1750869300000|2025-06-25 16:35:00|13738.5|13728.5|13738.5|13727.5|13739.5|13728.5|13737.5|13726.5|265
1750869600000|2025-06-25 16:40:00|13739.5|13728.5|13739.5|13728.5|13740.5|13728.5|13738.5|13727.5|341
1750869900000|2025-06-25 16:45:00|13738.5|13727.5|13738.5|13727.5|13740.5|13729.5|13737.5|13726.5|353
1750870200000|2025-06-25 16:50:00|13739.5|13728.5|13739.5|13728.5|13740.5|13728.5|13738.5|13726.5|268
1750870500000|2025-06-25 16:55:00|13740.5|13729.5|13738.5|13727.5|13740.5|13729.5|13738.5|13727.5|381
1750870800000|2025-06-25 17:00:00|13737.5|13726.5|13737.5|13726.5|13738.5|13727.5|13736.5|13725.5|83
1750871100000|2025-06-25 17:05:00|13738.5|13727.5|13737.5|13726.5|13739.5|13728.5|13737.5|13726.5|79
1750871400000|2025-06-25 17:10:00|13736.5|13725.5|13737.5|13726.5|13738.5|13727.5|13736.5|13725.5|190
1750871700000|2025-06-25 17:15:00|13738.5|13727.5|13738.5|13727.5|13740.5|13728.5|13737.5|13727.5|204
1750872000000|2025-06-25 17:20:00|13739.5|13728.5|13739.5|13728.5|13740.5|13729.5|13738.5|13727.5|135
1750872300000|2025-06-25 17:25:00|13738.5|13727.5|13737.5|13726.5|13738.5|13727.5|13736.5|13725.5|40
1750872600000|2025-06-25 17:30:00|13736.5|13725.5|13736.5|13725.5|13738.5|13727.5|13735.5|13724.5|71
1750872900000|2025-06-25 17:35:00|13735.5|13724.5|13733.5|13722.5|13736.5|13724.5|13733.5|13722.5|70
1750873200000|2025-06-25 17:40:00|13732.5|13721.5|13731.5|13720.5|13732.5|13721.5|13728.5|13717.5|208
1750873500000|2025-06-25 17:45:00|13732.5|13721.5|13734.5|13722.5|13734.5|13723.5|13731.5|13720.5|105
1750873800000|2025-06-25 17:50:00|13733.5|13723.5|13733.5|13722.5|13736.5|13725.5|13732.5|13720.5|296
1750874100000|2025-06-25 17:55:00|13732.5|13721.5|13731.5|13720.5|13733.5|13722.5|13730.5|13719.5|137
1750874400000|2025-06-25 18:00:00|13732.5|13721.5|13732.5|13721.5|13732.5|13721.5|13731.5|13720.5|143
1750874700000|2025-06-25 18:05:00|13731.5|13720.5|13730.5|13719.5|13731.5|13720.5|13730.5|13719.5|66
1750875000000|2025-06-25 18:10:00|13731.5|13720.5|13732.5|13721.5|13733.5|13721.5|13731.5|13719.5|96
1750875300000|2025-06-25 18:15:00|13733.5|13722.5|13732.5|13721.5|13733.5|13722.5|13732.5|13721.5|49
1750875600000|2025-06-25 18:20:00|13733.5|13720.5|13733.5|13722.5|13733.5|13722.5|13732.5|13720.5|71
1750875900000|2025-06-25 18:25:00|13732.5|13721.5|13733.5|13722.5|13734.5|13722.5|13731.5|13720.5|85
1750876200000|2025-06-25 18:30:00|13732.5|13721.5|13733.5|13722.5|13733.5|13722.5|13732.5|13721.5|96
1750876500000|2025-06-25 18:35:00|13732.5|13721.5|13732.5|13721.5|13733.5|13722.5|13732.5|13720.5|165
1750876800000|2025-06-25 18:40:00|13733.5|13722.5|13732|13722|13735.5|13723.5|13732|13721.5|238
1750877100000|2025-06-25 18:45:00|13731.5|13721.5|13733.5|13723.5|13733.5|13723.5|13731.5|13721.5|68
1750877400000|2025-06-25 18:50:00|13733|13723|13733|13723|13734|13724|13733|13723|155
1750877700000|2025-06-25 18:55:00|13732|13722|13732|13722|13733|13723|13732|13722|82
1750878000000|2025-06-25 19:00:00|13733|13723|13735|13725|13737|13727|13732|13722|100
1750878300000|2025-06-25 19:05:00|13736|13726|13736|13726|13737|13727|13735.5|13725.5|70
1750878600000|2025-06-25 19:10:00|13735.5|13725.5|13738.5|13728.5|13739.5|13729.5|13735.5|13725.5|113
1750878900000|2025-06-25 19:15:00|13738|13728|13738|13728|13739|13729|13738|13728|96
1750879200000|2025-06-25 19:20:00|13739|13729|13740|13730|13741|13731|13738|13728|180
1750879500000|2025-06-25 19:25:00|13740.5|13730.5|13740.5|13730.5|13743|13733|13739.5|13729.5|202
1750879800000|2025-06-25 19:30:00|13740|13730|13738|13728|13742|13732|13738|13728|311
1750880100000|2025-06-25 19:35:00|13737|13727|13736|13726|13740|13730|13736|13726|768
1750880400000|2025-06-25 19:40:00|13736.5|13726.5|13736|13726|13737.5|13727.5|13736|13726|190
1750880700000|2025-06-25 19:45:00|13737|13727|13736.5|13726.5|13737|13727|13736|13726|117
1750881000000|2025-06-25 19:50:00|13737|13727|13738|13728|13741.5|13731.5|13736|13726|679
1750881300000|2025-06-25 19:55:00|13738.5|13728.5|13740.5|13730.5|13742|13732|13737|13727|528
1750881600000|2025-06-25 20:00:00|13740|13730|13737.5|13727.5|13740.5|13730.5|13737.5|13727.5|163
1750881900000|2025-06-25 20:05:00|13737|13727|13737|13727|13737|13727|13737|13727|1
1750882200000|2025-06-25 20:10:00|13738|13728|13739.5|13729.5|13739.5|13729.5|13738|13728|589
1750882500000|2025-06-25 20:15:00|13739|13729|13738.5|13728.5|13739.5|13729.5|13738|13728|1
1750882800000|2025-06-25 20:20:00|13739|13729|13738|13728|13739|13729|13738|13728|1
1750883100000|2025-06-25 20:25:00|||||||||17
1750883400000|2025-06-25 20:30:00|13737.5|13727.5|13737|13727|13737.5|13727.5|13737|13727|2
1750883700000|2025-06-25 20:35:00|13736|13726|13737|13727|13738|13728|13736|13726|27
1750884000000|2025-06-25 20:40:00|13736.5|13726.5|13738|13728|13738|13728|13736.5|13726.5|16
1750884300000|2025-06-25 20:45:00|13737|13727|13738|13728|13738.5|13728.5|13737|13727|42
1750884600000|2025-06-25 20:50:00|13737.5|13727.5|13738.5|13728.5|13738.5|13728.5|13737|13727|31
1750884900000|2025-06-25 20:55:00|13738|13728|13737|13727|13738.5|13728.5|13736|13726|175
1750885200000|2025-06-25 21:00:00|13736.5|13726.5|13737.2|13727.2|13737.2|13727.2|13736.5|13726.5|1
1750885500000|2025-06-25 21:05:00|13737.6|13727.6|13737.6|13727.6|13737.6|13727.6|13737.6|13727.6|1
1750885800000|2025-06-25 21:10:00|13737.1|13727.1|13736.1|13726.1|13737.1|13727.1|13734.1|13724.1|3
1750886100000|2025-06-25 21:15:00|13743.1|13719.1|13743.2|13719.2|13743.4|13719.4|13743.1|13719.1|0
1750886400000|2025-06-25 21:20:00|13742.9|13718.9|13742.8|13718.8|13743|13719|13742.8|13718.8|0
1750886700000|2025-06-25 21:25:00|13743|13719|13742.8|13718.8|13743.1|13719.1|13742.8|13718.8|0
1750887000000|2025-06-25 21:30:00|13742.5|13718.5|13740|13716|13742.8|13718.8|13740|13716|0
1750887300000|2025-06-25 21:35:00|13741.1|13717.1|13741.9|13717.9|13741.9|13717.9|13741.1|13717.1|0
1750887600000|2025-06-25 21:40:00|13741.8|13717.8|13741.9|13717.9|13741.9|13717.9|13741.8|13717.8|0
1750887900000|2025-06-25 21:45:00|13741.6|13717.6|13740.6|13716.6|13741.6|13717.6|13739.8|13715.8|0
1750888200000|2025-06-25 21:50:00|13740.4|13716.4|13739.5|13715.5|13740.5|13716.5|13737.7|13713.7|0
1750888500000|2025-06-25 21:55:00|13739.6|13715.6|13739.2|13715.2|13740.5|13716.5|13739.2|13715.2|0
1750888800000|2025-06-25 22:00:00|13740.5|13716.5|13743.1|13719.1|13744.3|13720.3|13739.2|13715.2|0
1750889100000|2025-06-25 22:05:00|13743.4|13719.4|13743.7|13719.7|13744|13720|13742.4|13718.4|0
1750889400000|2025-06-25 22:10:00|13743.6|13719.6|13746.3|13722.3|13748.1|13724.1|13743.4|13719.4|0
1750889700000|2025-06-25 22:15:00|13746.1|13722.1|13745.2|13721.2|13746.1|13722.1|13744|13720|0
1750890000000|2025-06-25 22:20:00|13745.4|13721.4|13744|13720|13745.5|13721.5|13743.1|13719.1|0
1750890300000|2025-06-25 22:25:00|13743.9|13719.9|13742|13718|13743.9|13719.9|13741.1|13717.1|0
1750890600000|2025-06-25 22:30:00|13742.1|13718.1|13743.7|13719.7|13744.3|13720.3|13742.1|13718.1|0
1750890900000|2025-06-25 22:35:00|13743.8|13719.8|13741.4|13717.4|13744|13720|13741.1|13717.1|0
1750891200000|2025-06-25 22:40:00|13741.5|13717.5|13741.4|13717.4|13742.3|13718.3|13741.1|13717.1|0
1750891500000|2025-06-25 22:45:00|13741.7|13717.7|13742|13718|13742.6|13718.6|13741.1|13717.1|0
1750891800000|2025-06-25 22:50:00|13742.1|13718.1|13742.6|13718.6|13742.6|13718.6|13741.5|13717.5|0
1750892100000|2025-06-25 22:55:00|13742.7|13718.7|13743.4|13719.4|13743.4|13719.4|13742.6|13718.6|0
1750892400000|2025-06-25 23:00:00|13743.6|13719.6|13737.9|13713.9|13743.9|13719.9|13737.6|13713.6|0
1750892700000|2025-06-25 23:05:00|13738.2|13714.2|13742.9|13718.9|13742.9|13718.9|13737.2|13713.2|0
1750893000000|2025-06-25 23:10:00|13743|13719|13742.4|13718.4|13743.9|13719.9|13742|13718|0
1750893300000|2025-06-25 23:15:00|13742.3|13718.3|13742|13718|13742.4|13718.4|13739.9|13715.9|0
1750893600000|2025-06-25 23:20:00|13742.2|13718.2|13741.1|13717.1|13742.3|13718.3|13740.8|13716.8|0
1750893900000|2025-06-25 23:25:00|13741|13717|13739.1|13715.1|13741.8|13717.8|13737.6|13713.6|0
1750894200000|2025-06-25 23:30:00|13739.2|13715.2|13738.5|13714.5|13739.8|13715.8|13737.3|13713.3|0
1750894500000|2025-06-25 23:35:00|13738.7|13714.7|13740.5|13716.5|13740.5|13716.5|13738.5|13714.5|0
1750894800000|2025-06-25 23:40:00|13740.6|13716.6|13740.2|13716.2|13742.6|13718.6|13740.2|13716.2|0
1750895100000|2025-06-25 23:45:00|13740|13716|13741.4|13717.4|13742.3|13718.3|13739.9|13715.9|0
1750895400000|2025-06-25 23:50:00|13741.5|13717.5|13742.6|13718.6|13742.7|13718.7|13740.8|13716.8|0
1750895700000|2025-06-25 23:55:00|13742.3|13718.3|13743.4|13719.4|13744.3|13720.3|13742.3|13718.3|0
1750896000000|2025-06-26 00:00:00|13743.6|13719.6|13742.6|13718.6|13744.3|13720.3|13741.2|13717.2|0
1750896300000|2025-06-26 00:05:00|13742.4|13718.4|13742.4|13718.4|13743.9|13719.9|13741.7|13717.7|0
1750896600000|2025-06-26 00:10:00|13742.7|13718.7|13744.6|13720.6|13744.6|13720.6|13742.2|13718.2|0
1750896900000|2025-06-26 00:15:00|13744.7|13720.7|13744|13720|13745.5|13721.5|13742.5|13718.5|0
1750897200000|2025-06-26 00:20:00|13744.2|13720.2|13744.1|13720.1|13744.5|13720.5|13743.5|13719.5|0
1750897500000|2025-06-26 00:25:00|13744.2|13720.2|13745.7|13721.7|13746.1|13722.1|13744|13720|0
1750897800000|2025-06-26 00:30:00|13745.9|13721.9|13745.7|13721.7|13746|13722|13744.3|13720.3|0
1750898100000|2025-06-26 00:35:00|13745.6|13721.6|13745.7|13721.7|13746.4|13722.4|13745.2|13721.2|0
1750898400000|2025-06-26 00:40:00|13746|13722|13746.1|13722.1|13746.6|13722.6|13745.2|13721.2|0
1750898700000|2025-06-26 00:45:00|13746|13722|13746.8|13722.8|13746.9|13722.9|13745.6|13721.6|0
1750899000000|2025-06-26 00:50:00|13746.6|13722.6|13746.1|13722.1|13746.8|13722.8|13745.4|13721.4|0
1750899300000|2025-06-26 00:55:00|13745.9|13721.9|13745.6|13721.6|13746.3|13722.3|13745.2|13721.2|0
1750899600000|2025-06-26 01:00:00|13728.1|13718.1|13722.1|13712.1|13746.1|13736.1|13720.1|13710.1|4280
1750899900000|2025-06-26 01:05:00|13721.1|13711.1|13724.1|13714.1|13727.1|13717.1|13719.1|13709.1|1294
1750900200000|2025-06-26 01:10:00|13725.1|13715.1|13727.1|13717.1|13729.1|13719.1|13720.1|13710.1|2829
1750900500000|2025-06-26 01:15:00|13725.1|13715.1|13728.1|13718.1|13731.1|13721.1|13723.1|13713.1|5511
1750900800000|2025-06-26 01:20:00|13729.1|13719.1|13728.1|13718.1|13733.1|13723.1|13726.1|13716.1|1026
1750901100000|2025-06-26 01:25:00|13729.1|13719.1|13725.1|13715.1|13730.1|13720.1|13721.1|13711.1|6237
1750901400000|2025-06-26 01:30:00|13723.1|13713.1|13711.1|13701.1|13736.1|13726.1|13687.1|13677.1|25402
1750901700000|2025-06-26 01:35:00|13712.1|13702.1|13699.1|13689.1|13726.1|13716.1|13685.1|13675.1|19890
1750902000000|2025-06-26 01:40:00|13700.1|13690.1|13722.1|13712.1|13722.1|13712.1|13696.1|13686.1|14007
1750902300000|2025-06-26 01:45:00|13723.1|13713.1|13724.1|13714.1|13735.1|13725.1|13708.1|13698.1|8287
1750902600000|2025-06-26 01:50:00|13726.1|13716.1|13721.1|13711.1|13739.1|13729.1|13702.1|13692.1|6633
1750902900000|2025-06-26 01:55:00|13719.1|13709.1|13712.1|13702.1|13739.1|13729.1|13712.1|13702.1|6309
1750903200000|2025-06-26 02:00:00|13713.1|13703.1|13718.1|13708.1|13721.1|13711.1|13708.1|13698.1|6660
1750903500000|2025-06-26 02:05:00|13717.1|13707.1|13711.1|13701.1|13727.1|13717.1|13706.1|13696.1|5746
1750903800000|2025-06-26 02:10:00|13710.1|13700.1|13696.1|13686.1|13714.1|13704.1|13691.1|13681.1|7933
1750904100000|2025-06-26 02:15:00|13697.1|13687.1|13690.1|13680.1|13701.1|13691.1|13683.1|13673.1|5136
1750904400000|2025-06-26 02:20:00|13692.1|13682.1|13712.1|13702.1|13713.1|13703.1|13692.1|13682.1|5276
1750904700000|2025-06-26 02:25:00|13711.1|13701.1|13716.1|13706.1|13723.1|13713.1|13703.1|13693.1|7761
1750905000000|2025-06-26 02:30:00|13718.1|13708.1|13713.1|13703.1|13723.1|13713.1|13710.1|13700.1|4797
1750905300000|2025-06-26 02:35:00|13714.1|13704.1|13715.1|13705.1|13720.1|13710.1|13710.1|13700.1|4293
1750905600000|2025-06-26 02:40:00|13714.1|13704.1|13715.1|13705.1|13721.1|13711.1|13711.1|13701.1|4456
1750905900000|2025-06-26 02:45:00|13714.1|13704.1|13725.1|13715.1|13726.1|13716.1|13711.1|13701.1|6801
1750906200000|2025-06-26 02:50:00|13724.1|13714.1|13730.1|13720.1|13734.1|13724.1|13723.1|13713.1|5411
1750906500000|2025-06-26 02:55:00|13729.1|13719.1|13719.1|13709.1|13731.1|13721.1|13718.1|13708.1|3365
1750906800000|2025-06-26 03:00:00|13718.1|13708.1|13734.1|13724.1|13734.1|13724.1|13718.1|13708.1|4321
1750907100000|2025-06-26 03:05:00|13735.1|13725.1|13719.1|13709.1|13737.1|13727.1|13719.1|13709.1|3998
1750907400000|2025-06-26 03:10:00|13718.1|13708.1|13727.1|13717.1|13730.1|13720.1|13717.1|13707.1|4274
1750907700000|2025-06-26 03:15:00|13726.1|13716.1|13732.1|13722.1|13740.1|13730.1|13726.1|13716.1|3957
1750908000000|2025-06-26 03:20:00|13731.1|13721.1|13730.1|13720.1|13737.1|13727.1|13728.1|13718.1|3478
1750908300000|2025-06-26 03:25:00|13731.1|13721.1|13725.1|13715.1|13733.1|13723.1|13721.1|13711.1|5831
1750908600000|2025-06-26 03:30:00|13726.1|13716.1|13732.1|13722.1|13732.1|13722.1|13725.1|13715.1|3522
1750908900000|2025-06-26 03:35:00|13731.1|13721.1|13731.1|13721.1|13734.1|13724.1|13730.1|13720.1|3289
1750909200000|2025-06-26 03:40:00|13730.1|13720.1|13735.1|13725.1|13737.1|13727.1|13729.1|13719.1|1728
1750909500000|2025-06-26 03:45:00|13734.1|13724.1|13735.1|13725.1|13737.1|13727.1|13731.1|13721.1|2003
1750909800000|2025-06-26 03:50:00|13734.1|13724.1|13734.1|13724.1|13736.1|13726.1|13731.1|13721.1|1818
1750910100000|2025-06-26 03:55:00|13732.1|13722.1|13734.1|13724.1|13737.1|13727.1|13732.1|13722.1|1839
1750910400000|2025-06-26 04:00:00|13733.1|13723.1|13734.1|13724.1|13737.1|13727.1|13732.1|13722.1|2044
1750910700000|2025-06-26 04:05:00|13733.1|13723.1|13737.1|13727.1|13737.1|13727.1|13731.1|13721.1|2382
1750911000000|2025-06-26 04:10:00|13735.1|13725.1|13738.1|13728.1|13741.1|13731.1|13735.1|13725.1|2351
1750911300000|2025-06-26 04:15:00|13737.1|13727.1|13739.1|13729.1|13743.1|13733.1|13736.1|13726.1|1769
1750911600000|2025-06-26 04:20:00|13738.1|13728.1|13737.1|13727.1|13741.1|13731.1|13737.1|13727.1|1537
1750911900000|2025-06-26 04:25:00|13738.1|13728.1|13740.1|13730.1|13741.1|13731.1|13736.1|13726.1|1885
1750912200000|2025-06-26 04:30:00|13739.1|13729.1|13740.1|13730.1|13742.1|13732.1|13737.1|13727.1|1643
1750912500000|2025-06-26 04:35:00|13739.1|13729.1|13739.1|13729.1|13742.1|13732.1|13738.1|13728.1|2045
1750912800000|2025-06-26 04:40:00|13740.1|13730.1|13739.1|13729.1|13740.1|13730.1|13738.1|13728.1|2163
1750913100000|2025-06-26 04:45:00|13740.1|13730.1|13737.1|13727.1|13741.1|13731.1|13737.1|13727.1|1589
1750913400000|2025-06-26 04:50:00|13736.1|13726.1|13737.1|13727.1|13740.1|13730.1|13736.1|13726.1|2063
1750913700000|2025-06-26 04:55:00|13739.1|13729.1|13737.1|13727.1|13739.1|13729.1|13736.1|13726.1|2104
1750914000000|2025-06-26 05:00:00|13735.1|13725.1|13732.1|13722.1|13735.1|13725.1|13719.1|13709.1|4275
1750914300000|2025-06-26 05:05:00|13733.1|13723.1|13724.1|13714.1|13741.1|13731.1|13721.1|13711.1|3064
1750914600000|2025-06-26 05:10:00|13723.1|13713.1|13724.1|13714.1|13732.1|13722.1|13721.1|13711.1|3436
1750914900000|2025-06-26 05:15:00|13723.1|13713.1|13726.1|13716.1|13726.1|13716.1|13712.1|13702.1|3311
1750915200000|2025-06-26 05:20:00|13724.1|13714.1|13737.1|13727.1|13740.1|13730.1|13721.1|13711.1|6999
1750915500000|2025-06-26 05:25:00|13738.1|13728.1|13742.1|13732.1|13746.1|13736.1|13737.1|13727.1|4230
1750915800000|2025-06-26 05:30:00|13741.1|13731.1|13743.1|13733.1|13753.1|13743.1|13738.1|13728.1|5024
1750916100000|2025-06-26 05:35:00|13744.1|13734.1|13742.1|13732.1|13748.1|13738.1|13735.1|13725.1|5123
1750916400000|2025-06-26 05:40:00|13744.1|13734.1|13735.1|13725.1|13749.1|13739.1|13728.1|13718.1|5991
1750916700000|2025-06-26 05:45:00|13737.1|13727.1|13728.1|13718.1|13739.1|13729.1|13724.1|13714.1|4504
1750917000000|2025-06-26 05:50:00|13729.1|13719.1|13720.1|13710.1|13731.1|13721.1|13717.1|13707.1|3596
1750917300000|2025-06-26 05:55:00|13719.1|13709.1|13721.1|13711.1|13726.1|13716.1|13717.1|13707.1|4521
1750917600000|2025-06-26 06:00:00|13720.1|13710.1|13722.1|13712.1|13730.1|13720.1|13713.1|13703.1|5956
1750917900000|2025-06-26 06:05:00|13721.1|13711.1|13716.1|13706.1|13724.1|13714.1|13707.1|13697.1|3989
1750918200000|2025-06-26 06:10:00|13717.1|13707.1|13723.1|13713.1|13725.1|13715.1|13716.1|13706.1|2808
1750918500000|2025-06-26 06:15:00|13722.1|13712.1|13718.1|13708.1|13728.1|13718.1|13717.1|13707.1|3860
1750918800000|2025-06-26 06:20:00|13719.1|13709.1|13717.1|13707.1|13720.1|13710.1|13714.1|13704.1|3203
1750919100000|2025-06-26 06:25:00|13716.1|13706.1|13715.1|13705.1|13719.1|13709.1|13711.1|13701.1|3113
1750919400000|2025-06-26 06:30:00|13716.1|13706.1|13717.1|13707.1|13719.1|13709.1|13711.1|13701.1|2959
1750919700000|2025-06-26 06:35:00|13716.1|13706.1|13706.1|13696.1|13720.1|13710.1|13705.1|13695.1|3190
1750920000000|2025-06-26 06:40:00|13708.1|13698.1|13712.1|13702.1|13716.1|13706.1|13704.1|13694.1|3385
1750920300000|2025-06-26 06:45:00|13713.1|13703.1|13709.1|13699.1|13718.1|13708.1|13709.1|13699.1|5338
1750920600000|2025-06-26 06:50:00|13710.1|13700.1|13710.1|13700.1|13715.1|13705.1|13708.1|13698.1|3737
1750920900000|2025-06-26 06:55:00|13709.1|13699.1|13716.1|13706.1|13716.1|13706.1|13708.1|13698.1|4758
1750921200000|2025-06-26 07:00:00|13717.1|13704.1|13713.1|13702.1|13721.1|13710.1|13713.1|13702.1|957
1750921500000|2025-06-26 07:05:00|13712.1|13701.1|13714.1|13703.1|13717.1|13706.1|13711.1|13699.1|1085
1750921800000|2025-06-26 07:10:00|13713.1|13702.1|13719.1|13708.1|13722.1|13711.1|13713.1|13702.1|773
1750922100000|2025-06-26 07:15:00|13720.1|13709.1|13725.1|13713.1|13725.1|13714.1|13719.1|13708.1|810
1750922400000|2025-06-26 07:20:00|13724.1|13714.1|13723.1|13711.1|13726.1|13715.1|13723.1|13711.1|878
1750922700000|2025-06-26 07:25:00|13724.1|13712.1|13719.1|13708.1|13724.1|13713.1|13718.1|13706.1|700
1750923000000|2025-06-26 07:30:00|13720.1|13709.1|13715.1|13703.1|13721.1|13710.1|13715.1|13703.1|688
1750923300000|2025-06-26 07:35:00|13716.1|13704.1|13720.1|13708.1|13721.1|13710.1|13715.1|13703.1|2261
1750923600000|2025-06-26 07:40:00|13719.1|13709.1|13720.1|13708.1|13722.1|13711.1|13718.1|13707.1|772
1750923900000|2025-06-26 07:45:00|13721.1|13709.1|13723.1|13712.1|13725.1|13713.1|13721.1|13709.1|465
1750924200000|2025-06-26 07:50:00|13724.1|13711.1|13722.1|13710.1|13724.1|13713.1|13721.1|13710.1|438
1750924500000|2025-06-26 07:55:00|13723.1|13711.1|13722.1|13710.1|13726.1|13714.1|13720.1|13709.1|1334
1750924800000|2025-06-26 08:00:00|13708|13696|13711|13700|13712|13700|13707|13696|636
1750925100000|2025-06-26 08:05:00|13712|13701|13714|13703|13715|13704|13711|13700|896
1750925400000|2025-06-26 08:10:00|13715|13704|13715|13703|13716|13705|13714|13703|1032
1750925700000|2025-06-26 08:15:00|13714|13704|13719|13707|13719|13708|13714|13703|697
1750926000000|2025-06-26 08:20:00|13718|13708|13720|13708|13720|13708|13718|13706|499
1750926300000|2025-06-26 08:25:00|13719|13709|13721|13709|13722|13711|13719|13708|1559
1750926600000|2025-06-26 08:30:00|13725|13701|13724.3|13700.3|13725.3|13701.3|13723.4|13699.4|0
1750926900000|2025-06-26 08:35:00|13724.5|13700.5|13722.8|13698.8|13726.3|13702.3|13722.8|13698.8|1265
1750927200000|2025-06-26 08:40:00|13723|13699|13724.3|13700.3|13724.6|13700.6|13723|13699|0
1750927500000|2025-06-26 08:45:00|13724.2|13700.2|13724.4|13700.4|13725.1|13701.1|13723.7|13699.7|1008
1750927800000|2025-06-26 08:50:00|13724|13700|13723.2|13699.2|13725.1|13701.1|13722.5|13698.5|729
1750928100000|2025-06-26 08:55:00|13723.3|13699.3|13723.2|13699.2|13723.4|13699.4|13722.8|13698.8|416
1750928400000|2025-06-26 09:00:00|13728|13716|13720|13709|13728|13716|13720|13709|607
1750928700000|2025-06-26 09:05:00|13719|13708|13718|13706|13719|13708|13718|13706|194
1750929000000|2025-06-26 09:10:00|13717|13705|13717|13705|13720|13709|13715|13703|1100
1750929300000|2025-06-26 09:15:00|13716|13704|13713|13702|13719|13707|13712|13700|1189
1750929600000|2025-06-26 09:20:00|13714|13703|13713|13701|13714|13703|13712|13700|507
1750929900000|2025-06-26 09:25:00|13712|13700|13709|13697|13712|13701|13708|13697|505
1750930200000|2025-06-26 09:30:00|13710|13698|13712|13701|13714|13703|13710|13698|332
1750930500000|2025-06-26 09:35:00|13713|13702|13715|13704|13717|13706|13713|13702|121
1750930800000|2025-06-26 09:40:00|13714|13703|13713|13701|13714|13703|13712|13701|178
1750931100000|2025-06-26 09:45:00|13714|13702|13712|13701|13714|13703|13712|13701|502
1750931400000|2025-06-26 09:50:00|13713|13700|13713|13702|13713|13702|13712|13700|98
1750931700000|2025-06-26 09:55:00|13712|13701|13712|13700|13713|13702|13711|13700|93
1750932000000|2025-06-26 10:00:00|13713|13701|13713|13702|13716|13704|13712|13701|155
1750932300000|2025-06-26 10:05:00|13714|13703|13713|13702|13715|13704|13712|13701|84
1750932600000|2025-06-26 10:10:00|13714|13703|13715|13704|13717|13706|13714|13703|328
1750932900000|2025-06-26 10:15:00|13714|13703|13715|13704|13715|13704|13712|13701|781
1750933200000|2025-06-26 10:20:00|13716|13705|13717|13706|13717|13706|13715|13704|703
1750933500000|2025-06-26 10:25:00||13705||13705||13706||13705|24
1750933800000|2025-06-26 10:30:00|13718|13706|13716|13705|13720|13709|13716|13705|680
1750934100000|2025-06-26 10:35:00|13714|13703|13715|13703|13715|13703|13713|13701|127
1750934400000|2025-06-26 10:40:00|13714|13705|13713|13702|13717|13706|13713|13702|120
1750934700000|2025-06-26 10:45:00|13714|13703|13713|13701|13714|13703|13712|13701|1210
1750935000000|2025-06-26 10:50:00|13712|13700|13709|13698|13712|13700|13708|13697|408
1750935300000|2025-06-26 10:55:00|13710|13697|13709|13698|13710|13699|13709|13697|64
1750935600000|2025-06-26 11:00:00|13710|13697|13708|13697|13710|13698|13708|13696|35
1750935900000|2025-06-26 11:05:00|13707|13696|13705|13694|13707|13696|13705|13693|584
1750936200000|2025-06-26 11:10:00|13706|13693|13706|13695|13706|13695|13705|13693|782
1750936500000|2025-06-26 11:15:00|13705|13694|13707|13695|13707|13695|13704|13693|1015
1750936800000|2025-06-26 11:20:00|13706|13694|13706|13694|13707|13696|13705|13693|1063
1750937100000|2025-06-26 11:25:00|13707|13695|13706|13695|13707|13695|13705|13693|53
1750937400000|2025-06-26 11:30:00|13707|13696|13707|13696|13708|13697|13706|13694|63
1750937700000|2025-06-26 11:35:00|13708|13697|13703|13692|13708|13697|13703|13692|135
1750938000000|2025-06-26 11:40:00|13704|13693|13705|13694|13706|13695|13703|13692|199
1750938300000|2025-06-26 11:45:00|13706|13693|13709|13697|13709|13697|13706|13693|102
1750938600000|2025-06-26 11:50:00|13710|13698|13711|13699|13711|13700|13708|13697|1557
1750938900000|2025-06-26 11:55:00|13710|13700|13713|13702|13713|13702|13710|13699|160
1750939200000|2025-06-26 12:00:00|13712|13701|13714|13702|13715|13704|13712|13701|322
1750939500000|2025-06-26 12:05:00|13713|13701|13713|13702|13713|13702|13713|13701|176
1750939800000|2025-06-26 12:10:00|13714|13703|13715|13704|13715|13704|13714|13703|114
1750940100000|2025-06-26 12:15:00|13716|13705|13715|13703|13716|13705|13714|13703|132
1750940400000|2025-06-26 12:20:00|13714|13702|13715|13704|13715|13704|13713|13702|79
1750940700000|2025-06-26 12:25:00|13716|13705|13718|13707|13718|13707|13716|13704|87
1750941000000|2025-06-26 12:30:00|13717|13706|13715|13704|13718|13706|13713|13702|1234
1750941300000|2025-06-26 12:35:00|13714|13703|13715|13704|13715|13704|13713|13702|373
1750941600000|2025-06-26 12:40:00|13714|13703|13713|13702|13716|13705|13712|13701|282
1750941900000|2025-06-26 12:45:00|13714|13703|13713|13702|13714|13703|13713|13701|200
1750942200000|2025-06-26 12:50:00|13712|13701|13712|13701|13714|13703|13711|13700|536
1750942500000|2025-06-26 12:55:00|13711|13700|13712|13701|13714|13703|13711|13699|3060
1750942800000|2025-06-26 13:00:00|13713|13702|13710|13699|13713|13702|13709|13697|499
1750943100000|2025-06-26 13:05:00|13709|13698|13709|13698|13711|13699|13708|13696|291
1750943400000|2025-06-26 13:10:00|13710|13699|13715|13704|13715|13704|13708|13697|477
1750943700000|2025-06-26 13:15:00|13716|13703|13716|13705|13717|13705|13714|13703|272
1750944000000|2025-06-26 13:20:00|13717|13706|13713|13702|13718|13706|13713|13702|221
1750944300000|2025-06-26 13:25:00|13714|13701|13715|13703|13716|13705|13713|13701|197
1750944600000|2025-06-26 13:30:00|13714|13704|13708|13697|13715|13704|13708|13697|767
1750944900000|2025-06-26 13:35:00|13709|13698|13707|13696|13710|13698|13706|13694|364
1750945200000|2025-06-26 13:40:00|13708|13695|13715|13703|13715|13704|13707|13695|188
1750945500000|2025-06-26 13:45:00|13714|13704|13710|13698|13715|13704|13710|13698|211
1750945800000|2025-06-26 13:50:00|13711|13699|13715|13703|13715|13704|13710|13698|143
1750946100000|2025-06-26 13:55:00|13716|13704|13715|13703|13716|13705|13712|13701|231
1750946400000|2025-06-26 14:00:00|13716|13704|13710|13699|13716|13705|13710|13699|265
1750946700000|2025-06-26 14:05:00|13711|13700|13719|13707|13719|13707|13710|13699|147
1750947000000|2025-06-26 14:10:00|13718|13706|13725|13714|13725|13714|13714|13703|966
1750947300000|2025-06-26 14:15:00|13724|13712|13739|13727|13740|13729|13724|13712|1168
1750947600000|2025-06-26 14:20:00|13740|13728|13723|13711|13740|13729|13722|13710|700
1750947900000|2025-06-26 14:25:00|13724|13712|13727|13716|13727|13716|13723|13711|210
1750948200000|2025-06-26 14:30:00|13726|13715|13725|13713|13726|13715|13722|13711|235
1750948500000|2025-06-26 14:35:00|13724|13714|13721|13710|13724|13714|13719|13708|250
1750948800000|2025-06-26 14:40:00|13722|13711|13727|13715|13729|13718|13722|13711|289
1750949100000|2025-06-26 14:45:00|13726|13716|13724|13713|13728|13717|13724|13713|247
1750949400000|2025-06-26 14:50:00|13725|13714|13720|13709|13725|13714|13720|13708|297
1750949700000|2025-06-26 14:55:00|13719|13708|13719|13708|13721|13710|13718|13707|398
1750950000000|2025-06-26 15:00:00|13720|13707|13723|13712|13724|13713|13718|13707|346
1750950300000|2025-06-26 15:05:00|13722|13711|13725|13714|13726|13715|13721|13710|337
1750950600000|2025-06-26 15:10:00|13724|13713|13726|13715|13726|13715|13722|13711|359
1750950900000|2025-06-26 15:15:00|13727|13716|13725|13714|13727|13716|13721|13709|416
1750951200000|2025-06-26 15:20:00|13724|13713|13727|13716|13727|13716|13724|13712|220
1750951500000|2025-06-26 15:25:00|13726|13715|13720|13709|13727|13716|13720|13709|430
1750951800000|2025-06-26 15:30:00|13719|13708|13716|13705|13719|13708|13714|13702|487
1750952100000|2025-06-26 15:35:00|13717|13704|13722|13711|13722|13711|13715|13704|278
1750952400000|2025-06-26 15:40:00|13721|13710|13717|13705|13723|13711|13717|13705|240
1750952700000|2025-06-26 15:45:00|13718|13706|13721|13709|13721|13709|13718|13706|427
1750953000000|2025-06-26 15:50:00|13720|13710|13725|13713|13725|13714|13720|13710|201
1750953300000|2025-06-26 15:55:00|13724|13712|13723|13711|13724|13712|13721|13709|165
1750953600000|2025-06-26 16:00:00|13722|13710|13723|13712|13723|13712|13721|13710|221
1750953900000|2025-06-26 16:05:00|13724|13713|13727|13715|13727|13716|13723|13712|161
1750954200000|2025-06-26 16:10:00|13728|13716|13726|13714|13728|13716|13725|13713|49
1750954500000|2025-06-26 16:15:00|13725|13715|13725|13713|13726|13715|13724|13713|35
1750954800000|2025-06-26 16:20:00|13724|13712|13724|13713|13727|13715|13724|13712|109
1750955100000|2025-06-26 16:25:00|13725|13714|13724|13712|13726|13715|13724|13712|41
1750955400000|2025-06-26 16:30:00|13725|13713|13725|13713|13726|13714|13724|13712|99
1750955700000|2025-06-26 16:35:00|13724|13712|13723|13712|13724|13712|13722|13710|75
1750956000000|2025-06-26 16:40:00|13724|13713|13724|13713|13725|13713|13723|13711|58
1750956300000|2025-06-26 16:45:00|13723|13712|13724|13712|13724|13713|13722|13710|40
1750956600000|2025-06-26 16:50:00|13723|13713|13725|13713|13725|13714|13723|13711|127
1750956900000|2025-06-26 16:55:00|13726|13714|13722|13711|13726|13715|13722|13711|135
1750957200000|2025-06-26 17:00:00|13721|13710|13720|13709|13721|13710|13719|13708|185
1750957500000|2025-06-26 17:05:00|13721|13710|13724|13712|13724|13713|13720|13708|110
1750957800000|2025-06-26 17:10:00|13723|13713|13721|13710|13723|13713|13721|13710|33
1750958100000|2025-06-26 17:15:00|13722|13709|13722|13711|13722|13711|13721|13709|54
1750958400000|2025-06-26 17:20:00|13723|13712|13721|13710|13724|13713|13721|13710|70
1750958700000|2025-06-26 17:25:00|13720|13709|13721|13710|13722|13710|13720|13709|50
1750959000000|2025-06-26 17:30:00|13722|13711|13721|13710|13724|13713|13721|13709|75
1750959300000|2025-06-26 17:35:00|13722|13711|13722|13711|13722|13711|13721|13710|39
1750959600000|2025-06-26 17:40:00|13723|13712|13721|13710|13723|13712|13721|13709|52
1750959900000|2025-06-26 17:45:00|13720|13709|13720|13709|13721|13710|13720|13709|24
1750960200000|2025-06-26 17:50:00|13722|13708|13721|13709|13722|13710|13721|13708|31
1750960500000|2025-06-26 17:55:00|13720|13708|13718|13707|13721|13710|13718|13706|94
1750960800000|2025-06-26 18:00:00||13706||13707||13707||13706|6
1750961100000|2025-06-26 18:05:00|13719|13708|13718|13707|13721|13710|13718|13706|101
1750961400000|2025-06-26 18:10:00|13717|13706|13718|13707|13718|13707|13717|13706|33
1750961700000|2025-06-26 18:15:00|13719|13706|13718|13707|13719|13708|13718|13706|47
1750962000000|2025-06-26 18:20:00|13719|13708|13718|13707|13719|13708|13717|13706|60
1750962300000|2025-06-26 18:25:00|13717|13706|13715|13704|13717|13706|13715|13704|40
1750962600000|2025-06-26 18:30:00|13714|13703|13715|13704|13715|13704|13713|13702|65
1750962900000|2025-06-26 18:35:00|13714|13703|13714|13702|13715|13704|13713|13702|40
1750963200000|2025-06-26 18:40:00|13713|13703|13713.5|13703.5|13715|13703.5|13713|13702|68
1750963500000|2025-06-26 18:45:00|13713|13703|13712.5|13702.5|13713.5|13703.5|13712.5|13702.5|17
1750963800000|2025-06-26 18:50:00|13713|13703|13712.5|13702.5|13713.5|13703.5|13712.5|13702.5|44
1750964100000|2025-06-26 18:55:00|13713.5|13703.5|13711.5|13701.5|13713.5|13703.5|13710.5|13700.5|76
1750964400000|2025-06-26 19:00:00|13711|13701|13712.5|13702.5|13712.5|13702.5|13711|13701|42
1750964700000|2025-06-26 19:05:00|13712|13702|13710|13700|13712|13702|13710|13700|59
1750965000000|2025-06-26 19:10:00|13709.5|13699.5|13710.5|13700.5|13711|13701|13709.5|13699.5|27
1750965300000|2025-06-26 19:15:00|13710|13700|13709.5|13699.5|13710.5|13700.5|13709.5|13699.5|69
1750965600000|2025-06-26 19:20:00|13709|13699|13712|13702|13712|13702|13708.5|13698.5|87
1750965900000|2025-06-26 19:25:00|13711.5|13701.5|13711.5|13701.5|13711.5|13701.5|13711.5|13701.5|2
1750966200000|2025-06-26 19:30:00|13710.5|13700.5|13710.5|13700.5|13711.5|13701.5|13709|13699|77
1750966500000|2025-06-26 19:35:00|13710|13700|13708.5|13698.5|13710|13700|13708|13698|54
1750966800000|2025-06-26 19:40:00|13708|13698|13711.5|13701.5|13712.5|13702.5|13708|13698|116
1750967100000|2025-06-26 19:45:00|13710.5|13700.5|13710.5|13700.5|13711.5|13701.5|13709|13699|87
1750967400000|2025-06-26 19:50:00|13710|13700|13710|13700|13712.5|13702.5|13710|13700|214
1750967700000|2025-06-26 19:55:00|13709.5|13699.5|13711|13701|13712.5|13702.5|13709.5|13699.5|182
1750968000000|2025-06-26 20:00:00|13710.5|13700.5|13707|13697|13710.5|13700.5|13706.5|13696.5|234
1750968300000|2025-06-26 20:05:00|13706.5|13696.5|13709|13699|13709|13699|13706.5|13696.5|31
1750968600000|2025-06-26 20:10:00|13708.5|13698.5|13709|13699|13709|13699|13708.5|13698.5|2
1750968900000|2025-06-26 20:15:00|13708.5|13698.5|13708.5|13698.5|13709|13699|13708.5|13698.5|12
1750969200000|2025-06-26 20:20:00|13707.5|13697.5|13710|13700|13710|13700|13707.5|13697.5|107
1750969500000|2025-06-26 20:25:00|13709.5|13699.5|13710|13700|13710|13700|13709.5|13699.5|2
1750969800000|2025-06-26 20:30:00|13710.5|13700.5|13712|13702|13712|13702|13710.5|13700.5|21
1750970100000|2025-06-26 20:35:00|13711.5|13701.5|13712.5|13702.5|13712.5|13702.5|13711.5|13701.5|11
1750970400000|2025-06-26 20:40:00|13713|13703|13712.5|13702.5|13713|13703|13711.5|13701.5|27
1750970700000|2025-06-26 20:45:00|13713.5|13703.5|13711|13701|13713.5|13703.5|13710|13700|97
1750971000000|2025-06-26 20:50:00|13710.5|13700.5|13709|13699|13711|13701|13708.5|13698.5|7
1750971300000|2025-06-26 20:55:00|13708.5|13698.5|13709|13699|13709.5|13699.5|13708.5|13698.5|14
1750971600000|2025-06-26 21:00:00|13709.5|13699.5|13709|13699|13709.5|13699.5|13709|13699|0
1750971900000|2025-06-26 21:05:00|13710.5|13700.5|13710.5|13700.5|13710.5|13700.5|13710.5|13700.5|0
1750972200000|2025-06-26 21:10:00|13709.5|13699.5|13713|13703|13713|13703|13709.5|13699.5|0
1750972500000|2025-06-26 21:15:00|13720|13696|13721|13697|13721|13697|13719.6|13695.6|0
1750972800000|2025-06-26 21:20:00|13721.4|13697.4|13721.4|13697.4|13721.4|13697.4|13720.5|13696.5|0
1750973100000|2025-06-26 21:25:00|13721.2|13697.2|13721.5|13697.5|13721.5|13697.5|13720.9|13696.9|0
1750973400000|2025-06-26 21:30:00|13721.6|13697.6|13722.9|13698.9|13722.9|13698.9|13721.6|13697.6|0
1750973700000|2025-06-26 21:35:00|13723|13699|13723.2|13699.2|13723.9|13699.9|13723|13699|0
1750974000000|2025-06-26 21:40:00|13723.3|13699.3|13723.1|13699.1|13723.7|13699.7|13722.7|13698.7|0
1750974300000|2025-06-26 21:45:00|13723.4|13699.4|13721.3|13697.3|13723.4|13699.4|13721.1|13697.1|0
1750974600000|2025-06-26 21:50:00|13722.1|13698.1|13722.2|13698.2|13722.9|13698.9|13722.1|13698.1|0
1750974900000|2025-06-26 21:55:00|13722.3|13698.3|13723.3|13699.3|13723.6|13699.6|13722.2|13698.2|0
1750975200000|2025-06-26 22:00:00|13722.5|13698.5|13722.3|13698.3|13725.2|13701.2|13719.4|13695.4|0
1750975500000|2025-06-26 22:05:00|13722.8|13698.8|13725.3|13701.3|13725.8|13701.8|13721.8|13697.8|0
1750975800000|2025-06-26 22:10:00|13725.5|13701.5|13723.6|13699.6|13726.5|13702.5|13723.2|13699.2|0
1750976100000|2025-06-26 22:15:00|13723.8|13699.8|13725.2|13701.2|13725.5|13701.5|13723.2|13699.2|0
1750976400000|2025-06-26 22:20:00|13725.5|13701.5|13726.6|13702.6|13726.9|13702.9|13724.6|13700.6|0
1750976700000|2025-06-26 22:25:00|13726.8|13702.8|13728.6|13704.6|13730.6|13706.6|13725.8|13701.8|0
1750977000000|2025-06-26 22:30:00|13728.4|13704.4|13727.5|13703.5|13728.6|13704.6|13726.9|13702.9|0
1750977300000|2025-06-26 22:35:00|13727.6|13703.6|13727.5|13703.5|13728.9|13704.9|13726.9|13702.9|0
1750977600000|2025-06-26 22:40:00|13727.4|13703.4|13726.1|13702.1|13728.8|13704.8|13725.9|13701.9|0
1750977900000|2025-06-26 22:45:00|13725.9|13701.9|13726.6|13702.6|13727.2|13703.2|13725.8|13701.8|0
1750978200000|2025-06-26 22:50:00|13726.9|13702.9|13726.9|13702.9|13727.9|13703.9|13726.3|13702.3|0
1750978500000|2025-06-26 22:55:00|13727.2|13703.2|13726.1|13702.1|13727.5|13703.5|13725.8|13701.8|0
1750978800000|2025-06-26 23:00:00|13725.8|13701.8|13726.1|13702.1|13727.5|13703.5|13725.2|13701.2|0
1750979100000|2025-06-26 23:05:00|13725.6|13701.6|13725.1|13701.1|13725.6|13701.6|13724.1|13700.1|0
1750979400000|2025-06-26 23:10:00|13724.7|13700.7|13722.6|13698.6|13724.7|13700.7|13722.3|13698.3|0
1750979700000|2025-06-26 23:15:00|13722.4|13698.4|13721.8|13697.8|13722.6|13698.6|13721.2|13697.2|0
1750980000000|2025-06-26 23:20:00|13721.9|13697.9|13723.4|13699.4|13724.1|13700.1|13721.8|13697.8|0
1750980300000|2025-06-26 23:25:00|13723.2|13699.2|13723.5|13699.5|13724.2|13700.2|13722.1|13698.1|0
1750980600000|2025-06-26 23:30:00|13723.6|13699.6|13722.9|13698.9|13723.8|13699.8|13721.8|13697.8|0
1750980900000|2025-06-26 23:35:00|13722.8|13698.8|13722.1|13698.1|13723.1|13699.1|13721.8|13697.8|0
1750981200000|2025-06-26 23:40:00|13721.9|13697.9|13722.9|13698.9|13723.2|13699.2|13721.5|13697.5|0
1750981500000|2025-06-26 23:45:00|13722.7|13698.7|13722.1|13698.1|13723.5|13699.5|13722.1|13698.1|0
1750981800000|2025-06-26 23:50:00|13722.2|13698.2|13722.5|13698.5|13722.6|13698.6|13719.5|13695.5|0
1750982100000|2025-06-26 23:55:00|13722.6|13698.6|13720.9|13696.9|13722.6|13698.6|13720.8|13696.8|0
1750982400000|2025-06-27 00:00:00|13721.2|13697.2|13720.9|13696.9|13722.9|13698.9|13720.6|13696.6|0
1750982700000|2025-06-27 00:05:00|13721.2|13697.2|13723.2|13699.2|13724.4|13700.4|13721.2|13697.2|0
1750983000000|2025-06-27 00:10:00|13723.3|13699.3|13719.5|13695.5|13723.8|13699.8|13719.2|13695.2|0
1750983300000|2025-06-27 00:15:00|13719.6|13695.6|13724.2|13700.2|13725|13701|13719.5|13695.5|0
1750983600000|2025-06-27 00:20:00|13724|13700|13723.9|13699.9|13725.5|13701.5|13723.2|13699.2|0
1750983900000|2025-06-27 00:25:00|13723.7|13699.7|13725.3|13701.3|13726|13702|13723.4|13699.4|0
1750984200000|2025-06-27 00:30:00|13725.4|13701.4|13724.2|13700.2|13725.9|13701.9|13723.2|13699.2|0
1750984500000|2025-06-27 00:35:00|13724.1|13700.1|13725.1|13701.1|13725.5|13701.5|13723.5|13699.5|0
1750984800000|2025-06-27 00:40:00|13724.9|13700.9|13723.1|13699.1|13724.9|13700.9|13722|13698|0
1750985100000|2025-06-27 00:45:00|13723|13699|13723.5|13699.5|13724.6|13700.6|13722.2|13698.2|0
1750985400000|2025-06-27 00:50:00|13723.4|13699.4|13721.9|13697.9|13723.4|13699.4|13721.8|13697.8|0
1750985700000|2025-06-27 00:55:00|13722|13698|13715.5|13691.5|13722.2|13698.2|13715.3|13691.3|0
1750986000000|2025-06-27 01:00:00|13707.5|13697.5|13708.5|13698.5|13711.5|13701.5|13701.5|13691.5|1835
1750986300000|2025-06-27 01:05:00|13709.5|13699.5|13713.5|13703.5|13715.5|13705.5|13708.5|13698.5|823
1750986600000|2025-06-27 01:10:00|13714.5|13704.5|13714.5|13704.5|13714.5|13704.5|13710.5|13700.5|448
1750986900000|2025-06-27 01:15:00|13715.5|13705.5|13723.5|13713.5|13724.5|13714.5|13714.5|13704.5|1828
1750987200000|2025-06-27 01:20:00|13724.5|13714.5|13720.5|13710.5|13727.5|13717.5|13717.5|13707.5|1107
1750987500000|2025-06-27 01:25:00|13719.5|13709.5|13727.5|13717.5|13727.5|13717.5|13713.5|13703.5|1687
1750987800000|2025-06-27 01:30:00|13728.5|13718.5|13689.5|13679.5|13729.5|13719.5|13670.5|13660.5|21804
1750988100000|2025-06-27 01:35:00|13690.5|13680.5|13681.5|13671.5|13705.5|13695.5|13671.5|13661.5|9036
1750988400000|2025-06-27 01:40:00|13680.5|13670.5|13696.5|13686.5|13711.5|13701.5|13677.5|13667.5|6715
1750988700000|2025-06-27 01:45:00|13695.5|13685.5|13708.5|13698.5|13713.5|13703.5|13684.5|13674.5|7046
1750989000000|2025-06-27 01:50:00|13710.5|13700.5|13718.5|13708.5|13732.5|13722.5|13702.5|13692.5|7751
1750989300000|2025-06-27 01:55:00|13715.5|13705.5|13706.5|13696.5|13741.5|13731.5|13697.5|13687.5|12146
1750989600000|2025-06-27 02:00:00|13707.5|13697.5|13724.5|13714.5|13731.5|13721.5|13697.5|13687.5|5274
1750989900000|2025-06-27 02:05:00|13725.5|13715.5|13733.5|13723.5|13743.5|13733.5|13723.5|13713.5|5493
1750990200000|2025-06-27 02:10:00|13734.5|13724.5|13722.5|13712.5|13737.5|13727.5|13710.5|13700.5|9141
1750990500000|2025-06-27 02:15:00|13721.5|13711.5|13707.5|13697.5|13723.5|13713.5|13691.5|13681.5|5212
1750990800000|2025-06-27 02:20:00|13706.5|13696.5|13689.5|13679.5|13708.5|13698.5|13683.5|13673.5|4803
1750991100000|2025-06-27 02:25:00|13688.5|13678.5|13681.5|13671.5|13699.5|13689.5|13676.5|13666.5|5091
1750991400000|2025-06-27 02:30:00|13680.5|13670.5|13668.5|13658.5|13683.5|13673.5|13662.5|13652.5|5950
1750991700000|2025-06-27 02:35:00|13667.5|13657.5|13639.5|13629.5|13668.5|13658.5|13639.5|13629.5|8211
1750992000000|2025-06-27 02:40:00|13640.5|13630.5|13624.5|13614.5|13641.5|13631.5|13616.5|13606.5|10323
1750992300000|2025-06-27 02:45:00|13623.5|13613.5|13638.5|13628.5|13638.5|13628.5|13620.5|13610.5|4344
1750992600000|2025-06-27 02:50:00|13639.5|13629.5|13650.5|13640.5|13655.5|13645.5|13635.5|13625.5|3735
1750992900000|2025-06-27 02:55:00|13649.5|13639.5|13642.5|13632.5|13652.5|13642.5|13641.5|13631.5|3200
1750993200000|2025-06-27 03:00:00|13641.5|13631.5|13633.5|13623.5|13651.5|13641.5|13632.5|13622.5|3261
1750993500000|2025-06-27 03:05:00|13634.5|13624.5|13634.5|13624.5|13636.5|13626.5|13625.5|13615.5|3829
1750993800000|2025-06-27 03:10:00|13633.5|13623.5|13606.5|13596.5|13636.5|13626.5|13601.5|13591.5|6052
1750994100000|2025-06-27 03:15:00|13605.5|13595.5|13611.5|13601.5|13625.5|13615.5|13603.5|13593.5|4892
1750994400000|2025-06-27 03:20:00|13610.5|13600.5|13582.5|13572.5|13611.5|13601.5|13579.5|13569.5|10089
1750994700000|2025-06-27 03:25:00|13581.5|13571.5|13590.5|13580.5|13601.5|13591.5|13581.5|13571.5|4444
1750995000000|2025-06-27 03:30:00|13588.5|13578.5|13579.5|13569.5|13594.5|13584.5|13577.5|13567.5|2266
1750995300000|2025-06-27 03:35:00|13580.5|13570.5|13578.5|13568.5|13582.5|13572.5|13575.5|13565.5|1100
1750995600000|2025-06-27 03:40:00|13577.5|13567.5|13579.5|13569.5|13581.5|13571.5|13576.5|13566.5|889
1750995900000|2025-06-27 03:45:00|13578.5|13568.5|13585.5|13575.5|13587.5|13577.5|13578.5|13568.5|1068
1750996200000|2025-06-27 03:50:00|13586.5|13576.5|13587.5|13577.5|13588.5|13578.5|13582.5|13572.5|1269
1750996500000|2025-06-27 03:55:00|13586.5|13576.5|13584.5|13574.5|13588.5|13578.5|13583.5|13573.5|691
1750996800000|2025-06-27 04:00:00|13583.5|13573.5|13582.5|13572.5|13583.5|13573.5|13577.5|13567.5|444
1750997100000|2025-06-27 04:05:00|13581.5|13571.5|13581.5|13571.5|13584.5|13574.5|13581.5|13571.5|389
1750997400000|2025-06-27 04:10:00|13582.5|13572.5|13581.5|13571.5|13584.5|13574.5|13579.5|13569.5|448
1750997700000|2025-06-27 04:15:00|13580.5|13570.5|13585.5|13575.5|13586.5|13576.5|13580.5|13570.5|656
1750998000000|2025-06-27 04:20:00|13586.5|13576.5|13586.5|13576.5|13589.5|13579.5|13584.5|13574.5|472
1750998300000|2025-06-27 04:25:00|13585.5|13575.5|13583.5|13573.5|13586.5|13576.5|13583.5|13573.5|418
1750998600000|2025-06-27 04:30:00|13584.5|13574.5|13585.5|13575.5|13587.5|13577.5|13582.5|13572.5|766
1750998900000|2025-06-27 04:35:00|13586.5|13576.5|13584.5|13574.5|13586.5|13576.5|13584.5|13574.5|451
1750999200000|2025-06-27 04:40:00|13585.5|13575.5|13574.5|13564.5|13585.5|13575.5|13573.5|13563.5|1510
1750999500000|2025-06-27 04:45:00|13575.5|13565.5|13573.5|13563.5|13576.5|13566.5|13571.5|13561.5|1129
1750999800000|2025-06-27 04:50:00|13572.5|13562.5|13574.5|13564.5|13575.5|13565.5|13571.5|13561.5|751
1751000100000|2025-06-27 04:55:00|13575.5|13565.5|13573.5|13563.5|13575.5|13565.5|13571.5|13561.5|1218
1751000400000|2025-06-27 05:00:00|13574.5|13564.5|13584.5|13574.5|13593.5|13583.5|13574.5|13564.5|8013
1751000700000|2025-06-27 05:05:00|13583.5|13573.5|13559.5|13549.5|13583.5|13573.5|13554.5|13544.5|10751
1751001000000|2025-06-27 05:10:00|13557.5|13547.5|13543.5|13533.5|13557.5|13547.5|13538.5|13528.5|6958
1751001300000|2025-06-27 05:15:00|13544.5|13534.5|13546.5|13536.5|13550.5|13540.5|13534.5|13524.5|4501
1751001600000|2025-06-27 05:20:00|13547.5|13537.5|13547.5|13537.5|13559.5|13549.5|13544.5|13534.5|3683
1751001900000|2025-06-27 05:25:00|13546.5|13536.5|13567.5|13557.5|13567.5|13557.5|13541.5|13531.5|3985
1751002200000|2025-06-27 05:30:00|13566.5|13556.5|13566.5|13556.5|13576.5|13566.5|13563.5|13553.5|5146
1751002500000|2025-06-27 05:35:00|13565.5|13555.5|13537.5|13527.5|13565.5|13555.5|13536.5|13526.5|3732
1751002800000|2025-06-27 05:40:00|13536.5|13526.5|13526.5|13516.5|13539.5|13529.5|13507.5|13497.5|8072
1751003100000|2025-06-27 05:45:00|13527.5|13517.5|13511.5|13501.5|13528.5|13518.5|13509.5|13499.5|3239
1751003400000|2025-06-27 05:50:00|13512.5|13502.5|13498.5|13488.5|13512.5|13502.5|13496.5|13486.5|3601
1751003700000|2025-06-27 05:55:00|13497.5|13487.5|13492.5|13482.5|13501.5|13491.5|13482.5|13472.5|8644
1751004000000|2025-06-27 06:00:00|13487.5|13477.5|13481.5|13471.5|13493.5|13483.5|13474.5|13464.5|5293
1751004300000|2025-06-27 06:05:00|13480.5|13470.5|13502.5|13492.5|13504.5|13494.5|13478.5|13468.5|5189
1751004600000|2025-06-27 06:10:00|13503.5|13493.5|13501.5|13491.5|13507.5|13497.5|13491.5|13481.5|4789
1751004900000|2025-06-27 06:15:00|13500.5|13490.5|13490.5|13480.5|13508.5|13498.5|13490.5|13480.5|5272
1751005200000|2025-06-27 06:20:00|13491.5|13481.5|13496.5|13486.5|13503.5|13493.5|13490.5|13480.5|3332
1751005500000|2025-06-27 06:25:00|13497.5|13487.5|13493.5|13483.5|13497.5|13487.5|13488.5|13478.5|3717
1751005800000|2025-06-27 06:30:00|13494.5|13484.5|13486.5|13476.5|13500.5|13490.5|13480.5|13470.5|6322
1751006100000|2025-06-27 06:35:00|13488.5|13478.5|13502.5|13492.5|13503.5|13493.5|13487.5|13477.5|3380
1751006400000|2025-06-27 06:40:00|13501.5|13491.5|13480.5|13470.5|13503.5|13493.5|13479.5|13469.5|6624
1751006700000|2025-06-27 06:45:00|13481.5|13471.5|13479.5|13469.5|13485.5|13475.5|13474.5|13464.5|9973
1751007000000|2025-06-27 06:50:00|13480.5|13470.5|13479.5|13469.5|13492.5|13482.5|13477.5|13467.5|5874
1751007300000|2025-06-27 06:55:00|13478.5|13468.5|13496.5|13486.5|13497.5|13487.5|13478.5|13468.5|8465
1751007600000|2025-06-27 07:00:00|13494.5|13485.5|13474.5|13463.5|13495.5|13485.5|13474.5|13463.5|2514
1751007900000|2025-06-27 07:05:00|13473.5|13462.5|13474.5|13463.5|13477.5|13465.5|13469.5|13457.5|2537
1751008200000|2025-06-27 07:10:00|13473.5|13462.5|13483.5|13472.5|13484.5|13473.5|13470.5|13459.5|1448
1751008500000|2025-06-27 07:15:00|13484.5|13471.5|13486.5|13475.5|13487.5|13476.5|13482.5|13471.5|2255
1751008800000|2025-06-27 07:20:00|13485.5|13474.5|13484.5|13473.5|13488.5|13477.5|13483.5|13472.5|1385
1751009100000|2025-06-27 07:25:00|13483.5|13472.5|13482.5|13471.5|13483.5|13472.5|13479.5|13468.5|473
1751009400000|2025-06-27 07:30:00|13481.5|13470.5|13477.5|13466.5|13482.5|13471.5|13473.5|13462.5|968
1751009700000|2025-06-27 07:35:00|13478.5|13467.5|13478.5|13467.5|13480.5|13469.5|13477.5|13466.5|497
1751010000000|2025-06-27 07:40:00|13479.5|13468.5|13477.5|13466.5|13481.5|13470.5|13477.5|13466.5|525
1751010300000|2025-06-27 07:45:00|13478.5|13467.5|13479.5|13468.5|13481.5|13470.5|13477.5|13466.5|901
1751010600000|2025-06-27 07:50:00|13480.5|13469.5|13478.5|13467.5|13481.5|13470.5|13476.5|13465.5|947
1751010900000|2025-06-27 07:55:00|13479.5|13468.5|13477.5|13466.5|13481.5|13470.5|13477.5|13466.5|786
1751011200000|2025-06-27 08:00:00|13451.6|13440.6|13450.6|13439.6|13452.6|13441.6|13443.6|13432.6|2336
1751011500000|2025-06-27 08:05:00|13451.6|13440.6|13457.6|13446.6|13457.6|13446.6|13448.6|13436.6|1379
1751011800000|2025-06-27 08:10:00|13458.6|13447.6|13459.6|13448.6|13459.6|13448.6|13454.6|13443.6|1202
1751012100000|2025-06-27 08:15:00|13460.6|13449.6|13463.6|13452.6|13465.6|13453.6|13458.6|13446.6|1115
1751012400000|2025-06-27 08:20:00|13464.6|13453.6|13461.6|13450.6|13464.6|13453.6|13458.6|13446.6|794
1751012700000|2025-06-27 08:25:00|13460.6|13449.6|13461.6|13449.6|13463.6|13451.6|13459.6|13448.6|1043
1751013000000|2025-06-27 08:30:00|13467|13443|13467.4|13443.4|13469.8|13445.8|13466.7|13442.7|0
1751013300000|2025-06-27 08:35:00|13467.2|13443.2|13467.1|13443.1|13467.7|13443.7|13466.3|13442.3|326
1751013600000|2025-06-27 08:40:00|13467.2|13443.2|13467.8|13443.8|13468.7|13444.7|13467.2|13443.2|0
1751013900000|2025-06-27 08:45:00|13467.6|13443.6|13468.2|13444.2|13469|13445|13467.3|13443.3|501
1751014200000|2025-06-27 08:50:00|13468.1|13444.1|13469.1|13445.1|13469.1|13445.1|13467.3|13443.3|112
1751014500000|2025-06-27 08:55:00|13468.9|13444.9|13470.5|13446.5|13471.1|13447.1|13468.8|13444.8|199
1751014800000|2025-06-27 09:00:00|13470.6|13446.6|13465.6|13453.6|13470.8|13454.6|13458.6|13446.6|633
1751015100000|2025-06-27 09:05:00|13462.6|13451.6|13462.6|13450.6|13465.6|13454.6|13461.6|13449.6|227
1751015400000|2025-06-27 09:10:00|13461.6|13449.6|13460.6|13449.6|13461.6|13450.6|13459.6|13447.6|81
1751015700000|2025-06-27 09:15:00|13459.6|13448.6|13461.6|13449.6|13461.6|13450.6|13457.6|13446.6|338
1751016000000|2025-06-27 09:20:00|13460.6|13448.6|13461.6|13450.6|13461.6|13450.6|13458.6|13447.6|505
1751016300000|2025-06-27 09:25:00|13460.6|13449.6|13465.6|13454.6|13466.6|13454.6|13460.6|13449.6|796
1751016600000|2025-06-27 09:30:00|13466.6|13455.6|13464.6|13453.6|13467.6|13455.6|13463.6|13452.6|309
1751016900000|2025-06-27 09:35:00|13465.6|13454.6|13467.6|13456.6|13467.6|13456.6|13463.6|13452.6|429
1751017200000|2025-06-27 09:40:00|13468.6|13457.6|13471.6|13460.6|13472.6|13461.6|13467.6|13456.6|642
1751017500000|2025-06-27 09:45:00|13472.6|13461.6|13470.6|13459.6|13472.6|13461.6|13469.6|13458.6|145
1751017800000|2025-06-27 09:50:00|13471.6|13460.6|13471.6|13460.6|13473.6|13462.6|13469.6|13458.6|122
1751018100000|2025-06-27 09:55:00|13470.6|13459.6|13471.6|13460.6|13471.6|13460.6|13469.6|13457.6|121
1751018400000|2025-06-27 10:00:00|13472.6|13461.6|13471.6|13460.6|13472.6|13461.6|13467.6|13456.6|173
1751018700000|2025-06-27 10:05:00|13472.6|13459.6|13472.6|13460.6|13472.6|13460.6|13469.6|13458.6|108
1751019000000|2025-06-27 10:10:00|13473.6|13461.6|13473.6|13461.6|13473.6|13462.6|13470.6|13458.6|227
1751019300000|2025-06-27 10:15:00|13472.6|13462.6|13471.6|13460.6|13473.6|13462.6|13469.6|13458.6|195
1751019600000|2025-06-27 10:20:00|13470.6|13459.6|13469.6|13458.6|13472.6|13461.6|13469.6|13458.6|172
1751019900000|2025-06-27 10:25:00|13468.6|13457.6|13467.6|13455.6|13469.6|13458.6|13466.6|13455.6|246
1751020200000|2025-06-27 10:30:00|13466.6|13456.6|13468.6|13457.6|13469.6|13458.6|13466.6|13455.6|109
1751020500000|2025-06-27 10:35:00|13467.6|13456.6|13466.6|13455.6|13468.6|13456.6|13465.6|13454.6|87
1751020800000|2025-06-27 10:40:00|13467.6|13456.6|13467.6|13456.6|13467.6|13456.6|13466.6|13455.6|65
1751021100000|2025-06-27 10:45:00|13468.6|13457.6|13468.6|13457.6|13468.6|13457.6|13467.6|13456.6|282
1751021400000|2025-06-27 10:50:00|13467.6|13456.6|13469.6|13458.6|13469.6|13458.6|13466.6|13454.6|167
1751021700000|2025-06-27 10:55:00|13468.6|13457.6|13469.6|13458.6|13470.6|13458.6|13468.6|13457.6|151
1751022000000|2025-06-27 11:00:00|13468.6|13457.6|13469.6|13457.6|13470.6|13459.6|13467.6|13456.6|254
1751022300000|2025-06-27 11:05:00|13468.6|13456.6|13468.6|13457.6|13469.6|13458.6|13468.6|13456.6|105
1751022600000|2025-06-27 11:10:00|13467.6|13456.6|13469.6|13458.6|13469.6|13458.6|13467.6|13456.6|87
1751022900000|2025-06-27 11:15:00|13468.6|13457.6|13469.6|13458.6|13469.6|13458.6|13468.6|13457.6|184
1751023200000|2025-06-27 11:20:00|13468.6|13457.6|13469.6|13458.6|13470.6|13458.6|13468.6|13457.6|83
1751023500000|2025-06-27 11:25:00|13468.6|13457.6|13468.6|13457.6|13470.6|13458.6|13468.6|13457.6|197
1751023800000|2025-06-27 11:30:00|13467.6|13456.6|13466.6|13455.6|13468.6|13457.6|13465.6|13454.6|176
1751024100000|2025-06-27 11:35:00|13467.6|13456.6|13469.6|13458.6|13469.6|13458.6|13466.6|13456.6|141
1751024400000|2025-06-27 11:40:00|13468.6|13457.6|13470.6|13459.6|13470.6|13459.6|13468.6|13457.6|253
1751024700000|2025-06-27 11:45:00|13469.6|13458.6|13469.6|13458.6|13470.6|13459.6|13468.6|13457.6|89
1751025000000|2025-06-27 11:50:00|13470.6|13459.6|13470.6|13458.6|13470.6|13459.6|13469.6|13458.6|169
1751025300000|2025-06-27 11:55:00|13469.6|13457.6|13468.6|13457.6|13469.6|13458.6|13467.6|13456.6|80
1751025600000|2025-06-27 12:00:00|13467.6|13456.6|13466.6|13455.6|13468.6|13457.6|13465.6|13454.6|150
1751025900000|2025-06-27 12:05:00|13467.6|13456.6|13465.6|13454.6|13468.6|13457.6|13465.6|13454.6|108
1751026200000|2025-06-27 12:10:00|13464.6|13453.6|13467.6|13456.6|13468.6|13457.6|13464.6|13452.6|151
1751026500000|2025-06-27 12:15:00|13466.6|13455.6|13466.6|13455.6|13467.6|13456.6|13465.6|13454.6|57
1751026800000|2025-06-27 12:20:00|13465.6|13454.6|13471.6|13460.6|13472.6|13461.6|13465.6|13454.6|236
1751027100000|2025-06-27 12:25:00|13470.6|13459.6|13470.6|13458.6|13472.6|13461.6|13470.6|13458.6|70
1751027400000|2025-06-27 12:30:00|13469.6|13457.6|13470.6|13459.6|13471.6|13460.6|13467.6|13456.6|285
1751027700000|2025-06-27 12:35:00|13472.6|13461.6|13472.6|13461.6|13473.6|13461.6|13470.6|13459.6|374
1751028000000|2025-06-27 12:40:00|13471.6|13460.6|13470.6|13459.6|13472.6|13461.6|13469.6|13457.6|147
1751028300000|2025-06-27 12:45:00|13471.6|13460.6|13472.6|13461.6|13473.6|13462.6|13470.6|13459.6|136
1751028600000|2025-06-27 12:50:00|13473.6|13462.6|13468.6|13457.6|13473.6|13462.6|13464.6|13453.6|1402
1751028900000|2025-06-27 12:55:00|13469.6|13458.6|13470.6|13459.6|13471.6|13460.6|13468.6|13457.6|143
1751029200000|2025-06-27 13:00:00|13469.6|13458.6|13469.6|13458.6|13471.6|13459.6|13468.6|13457.6|128
1751029500000|2025-06-27 13:05:00|13470.6|13459.6|13470.6|13459.6|13472.6|13461.6|13469.6|13458.6|117
1751029800000|2025-06-27 13:10:00|13469.6|13458.6|13469.6|13458.6|13470.6|13459.6|13468.6|13457.6|358
1751030100000|2025-06-27 13:15:00|13470.6|13459.6|13472.6|13461.6|13473.6|13461.6|13470.6|13459.6|211
1751030400000|2025-06-27 13:20:00|13473.6|13462.6|13470.6|13458.6|13473.6|13462.6|13469.6|13458.6|208
1751030700000|2025-06-27 13:25:00|13469.6|13459.6|13467.6|13456.6|13470.6|13459.6|13466.6|13455.6|220
1751031000000|2025-06-27 13:30:00|13468.6|13457.6|13463.6|13452.6|13468.6|13457.6|13459.6|13447.6|1128
1751031300000|2025-06-27 13:35:00|13464.6|13451.6|13470.6|13459.6|13472.6|13461.6|13463.6|13451.6|703
1751031600000|2025-06-27 13:40:00|13471.6|13460.6|13474.6|13463.6|13476.6|13465.6|13470.6|13459.6|833
1751031900000|2025-06-27 13:45:00|13473.6|13462.6|13476.6|13465.6|13476.6|13465.6|13472.6|13461.6|530
1751032200000|2025-06-27 13:50:00|13477.6|13464.6|13471.6|13460.6|13477.6|13466.6|13470.6|13459.6|618
1751032500000|2025-06-27 13:55:00|13472.6|13459.6|13472.6|13460.6|13474.6|13462.6|13469.6|13458.6|363
1751032800000|2025-06-27 14:00:00|13471.6|13461.6|13474.6|13463.6|13479.6|13468.6|13471.6|13459.6|460
1751033100000|2025-06-27 14:05:00|13473.6|13462.6|13473.6|13462.6|13475.6|13464.6|13470.6|13459.6|468
1751033400000|2025-06-27 14:10:00|13474.6|13463.6|13467.6|13456.6|13474.6|13463.6|13467.6|13456.6|415
1751033700000|2025-06-27 14:15:00|13466.6|13455.6|13464.6|13453.6|13468.6|13457.6|13464.6|13453.6|384
1751034000000|2025-06-27 14:20:00|13463.6|13452.6|13460.6|13449.6|13465.6|13454.6|13459.6|13448.6|337
1751034300000|2025-06-27 14:25:00|13459.6|13448.6|13460.6|13449.6|13462.6|13451.6|13458.6|13447.6|565
1751034600000|2025-06-27 14:30:00|13461.6|13450.6|13459.6|13448.6|13461.6|13450.6|13455.6|13444.6|669
1751034900000|2025-06-27 14:35:00|13458.6|13447.6|13462.6|13451.6|13469.6|13458.6|13458.6|13447.6|974
1751035200000|2025-06-27 14:40:00|13463.6|13452.6|13465.6|13453.6|13465.6|13454.6|13461.6|13450.6|412
1751035500000|2025-06-27 14:45:00|13464.6|13454.6|13466.6|13455.6|13466.6|13455.6|13461.6|13450.6|340
1751035800000|2025-06-27 14:50:00|13465.6|13454.6|13466.6|13455.6|13466.6|13455.6|13464.6|13453.6|317
1751036100000|2025-06-27 14:55:00|13467.6|13456.6|13463.6|13452.6|13468.6|13457.6|13463.6|13452.6|361
1751036400000|2025-06-27 15:00:00|13464.6|13453.6|13464.6|13453.6|13464.6|13453.6|13462.6|13451.6|385
1751036700000|2025-06-27 15:05:00|13465.6|13454.6|13466.6|13455.6|13468.6|13457.6|13463.6|13452.6|351
1751037000000|2025-06-27 15:10:00|13467.6|13454.6|13469.6|13458.6|13470.6|13459.6|13467.6|13454.6|346
1751037300000|2025-06-27 15:15:00|13468.6|13457.6|13469.6|13458.6|13470.6|13459.6|13466.6|13455.6|117
1751037600000|2025-06-27 15:20:00|13470.6|13459.6|13469.6|13458.6|13472.6|13461.6|13468.6|13457.6|238
1751037900000|2025-06-27 15:25:00|13470.6|13459.6|13468.6|13457.6|13470.6|13459.6|13468.6|13457.6|220
1751038200000|2025-06-27 15:30:00|13467.6|13456.6|13467.6|13456.6|13469.6|13458.6|13466.6|13455.6|305
1751038500000|2025-06-27 15:35:00|13466.6|13455.6|13472.6|13461.6|13473.6|13462.6|13466.6|13455.6|440
1751038800000|2025-06-27 15:40:00|13473.6|13462.6|13479.6|13468.6|13479.6|13468.6|13473.6|13462.6|937
1751039100000|2025-06-27 15:45:00|13480.6|13469.6|13480.6|13469.6|13480.6|13469.6|13478.6|13467.6|300
1751039400000|2025-06-27 15:50:00|13479.6|13468.6|13480.6|13469.6|13480.6|13469.6|13477.6|13466.6|249
1751039700000|2025-06-27 15:55:00|13479.6|13468.6|13478.6|13467.6|13480.6|13469.6|13477.6|13466.6|257
1751040000000|2025-06-27 16:00:00|13477.6|13466.6|13479.6|13468.6|13479.6|13468.6|13476.6|13465.6|119
1751040300000|2025-06-27 16:05:00|13480.6|13469.6|13478.6|13467.6|13481.6|13469.6|13477.6|13466.6|186
1751040600000|2025-06-27 16:10:00|13477.6|13466.6|13478.6|13467.6|13480.6|13469.6|13477.6|13466.6|230
1751040900000|2025-06-27 16:15:00|13477.6|13466.6|13478.6|13467.6|13478.6|13467.6|13477.6|13466.6|116
1751041200000|2025-06-27 16:20:00|13477.6|13466.6|13478.6|13466.6|13478.6|13467.6|13476.6|13465.6|126
1751041500000|2025-06-27 16:25:00|13477.6|13467.6|13479.6|13468.6|13479.6|13468.6|13477.6|13466.6|90
1751041800000|2025-06-27 16:30:00|13480.6|13469.6|13478.6|13467.6|13480.6|13469.6|13478.6|13467.6|85
1751042100000|2025-06-27 16:35:00|13477.6|13466.6|13478.6|13467.6|13479.6|13468.6|13477.6|13466.6|148
1751042400000|2025-06-27 16:40:00|13477.6|13466.6|13477.6|13466.6|13479.6|13467.6|13477.6|13466.6|45
1751042700000|2025-06-27 16:45:00|13478.6|13467.6|13478.6|13466.6|13478.6|13467.6|13477.6|13466.6|107
1751043000000|2025-06-27 16:50:00|13477.6|13467.6|13477.6|13466.6|13478.6|13467.6|13477.6|13466.6|98
1751043300000|2025-06-27 16:55:00|13478.6|13467.6|13478.6|13467.6|13479.6|13468.6|13477.6|13466.6|79
1751043600000|2025-06-27 17:00:00|13479.6|13466.6|13476.6|13465.6|13479.6|13467.6|13476.6|13465.6|124
1751043900000|2025-06-27 17:05:00|13477.6|13466.6|13475.6|13464.6|13477.6|13466.6|13475.6|13464.6|106
1751044200000|2025-06-27 17:10:00|13476.6|13465.6|13475.6|13464.6|13477.6|13466.6|13475.6|13464.6|320
1751044500000|2025-06-27 17:15:00|13474.6|13463.6|13474.6|13463.6|13475.6|13464.6|13473.6|13462.6|412
1751044800000|2025-06-27 17:20:00|13475.6|13464.6|13473.6|13462.6|13475.6|13464.6|13473.6|13462.6|89
1751045100000|2025-06-27 17:25:00|13474.6|13463.6|13474.6|13463.6|13475.6|13464.6|13473.6|13462.6|86
1751045400000|2025-06-27 17:30:00|13475.6|13464.6|13473.6|13462.6|13475.6|13464.6|13473.6|13462.6|111
1751045700000|2025-06-27 17:35:00|13472.6|13461.6|13472.6|13461.6|13473.6|13462.6|13471.6|13460.6|426
1751046000000|2025-06-27 17:40:00|13471.6|13460.6|13467.6|13455.6|13471.6|13461.6|13466.6|13455.6|488
1751046300000|2025-06-27 17:45:00|13466.6|13456.6|13458.6|13447.6|13467.6|13456.6|13457.6|13446.6|945
1751046600000|2025-06-27 17:50:00|13457.6|13446.6|13457.6|13446.6|13460.6|13449.6|13457.6|13446.6|549
1751046900000|2025-06-27 17:55:00|13456.6|13445.6|13458.6|13447.6|13459.6|13448.6|13450.6|13439.6|891
1751047200000|2025-06-27 18:00:00|13459.6|13448.6|13460.6|13449.6|13461.6|13450.6|13457.6|13446.6|297
1751047500000|2025-06-27 18:05:00|13459.6|13448.6|13457.6|13446.6|13460.6|13449.6|13457.6|13446.6|418
1751047800000|2025-06-27 18:10:00|13458.6|13447.6|13455.6|13444.6|13458.6|13447.6|13455.6|13444.6|465
1751048100000|2025-06-27 18:15:00|13456.6|13445.6|13454.6|13443.6|13457.6|13446.6|13452.6|13441.6|534
1751048400000|2025-06-27 18:20:00|13455.6|13444.6|13453.6|13442.6|13455.6|13444.6|13452.6|13441.6|435
1751048700000|2025-06-27 18:25:00|13454.6|13443.6|13451.6|13440.6|13455.6|13444.6|13451.6|13440.6|301
1751049000000|2025-06-27 18:30:00|13450.6|13439.6|13450.6|13439.6|13451.6|13440.6|13448.6|13437.6|486
1751049300000|2025-06-27 18:35:00|13449.6|13438.6|13447.6|13436.6|13450.6|13439.6|13447.6|13436.6|276
1751049600000|2025-06-27 18:40:00|13446.6|13435.6|13450.1|13440.1|13450.1|13440.1|13444.6|13433.6|768
1751049900000|2025-06-27 18:45:00|13449.6|13439.6|13452.1|13442.1|13454.1|13444.1|13449.6|13439.6|166
1751050200000|2025-06-27 18:50:00|13451.6|13441.6|13453.1|13443.1|13453.6|13443.6|13450.1|13440.1|177
1751050500000|2025-06-27 18:55:00|13452.1|13442.1|13454.1|13444.1|13454.6|13444.6|13452.1|13442.1|176
1751050800000|2025-06-27 19:00:00|13453.1|13443.1|13456.1|13446.1|13457.1|13447.1|13453.1|13443.1|83
1751051100000|2025-06-27 19:05:00|13455.6|13445.6|13457.1|13447.1|13458.1|13448.1|13455.1|13445.1|69
1751051400000|2025-06-27 19:10:00|13457.6|13447.6|13460.1|13450.1|13460.1|13450.1|13457.1|13447.1|68
1751051700000|2025-06-27 19:15:00|13461.1|13451.1|13460.1|13450.1|13461.1|13451.1|13459.1|13449.1|55
1751052000000|2025-06-27 19:20:00|13460.6|13450.6|13462.6|13452.6|13462.6|13452.6|13460.6|13450.6|118
1751052300000|2025-06-27 19:25:00|13463.1|13453.1|13462.1|13452.1|13464.1|13454.1|13461.1|13451.1|111
1751052600000|2025-06-27 19:30:00|13462.6|13452.6|13464.6|13454.6|13464.6|13454.6|13462.1|13452.1|90
1751052900000|2025-06-27 19:35:00|13464.1|13454.1|13462.1|13452.1|13465.1|13455.1|13461.6|13451.6|84
1751053200000|2025-06-27 19:40:00|13463.1|13453.1|13465.1|13455.1|13465.1|13455.1|13463.1|13453.1|81
1751053500000|2025-06-27 19:45:00|13465.6|13455.6|13465.1|13455.1|13466.1|13456.1|13465.1|13455.1|60
1751053800000|2025-06-27 19:50:00|13465.6|13455.6|13465.1|13455.1|13467.6|13457.6|13465.1|13455.1|101
1751054100000|2025-06-27 19:55:00|13465.6|13455.6|13464.1|13454.1|13468.1|13458.1|13462.1|13452.1|301
1751054400000|2025-06-27 20:00:00|13463.6|13453.6|13462.1|13452.1|13464.1|13454.1|13461.1|13451.1|135
1751054700000|2025-06-27 20:05:00|13462.6|13452.6|13462.1|13452.1|13462.6|13452.6|13462.1|13452.1|10
1751055000000|2025-06-27 20:10:00|13461.1|13451.1|13462.1|13452.1|13462.1|13452.1|13461.1|13451.1|10
1751055300000|2025-06-27 20:15:00|13461.6|13451.6|13462.1|13452.1|13462.1|13452.1|13461.6|13451.6|6
1751055600000|2025-06-27 20:20:00|13461.1|13451.1|13461.6|13451.6|13462.1|13452.1|13461.1|13451.1|7
1751055900000|2025-06-27 20:25:00|13461.1|13451.1|13461.1|13451.1|13461.6|13451.6|13461.1|13451.1|6
1751056200000|2025-06-27 20:30:00|13461.6|13451.6|13461.1|13451.1|13462.1|13452.1|13461.1|13451.1|17
1751056500000|2025-06-27 20:35:00|13460.6|13450.6|13459.6|13449.6|13461.1|13451.1|13459.6|13449.6|25
1751056800000|2025-06-27 20:40:00|13459.1|13449.1|13458.6|13448.6|13459.6|13449.6|13458.1|13448.1|35
1751057100000|2025-06-27 20:45:00|13459.1|13449.1|13459.6|13449.6|13460.1|13450.1|13458.6|13448.6|24
1751057400000|2025-06-27 20:50:00|13459.1|13449.1|13460.6|13450.6|13461.6|13451.6|13459.1|13449.1|13
1751057700000|2025-06-27 20:55:00|13461.1|13451.1|13469.1|13445.1|13469.1|13452.1|13459.6|13445.1|414
1751234400000|2025-06-29 22:00:00|13478.3|13454.3|13479|13455|13480.4|13456.4|13478.3|13454.3|0
1751234700000|2025-06-29 22:05:00|13478.9|13454.9|13480.7|13456.7|13483.2|13459.2|13475.7|13451.7|0
1751235000000|2025-06-29 22:10:00|13480.5|13456.5|13480.1|13456.1|13480.8|13456.8|13478.4|13454.4|0
1751235300000|2025-06-29 22:15:00|13480.2|13456.2|13481.8|13457.8|13482.2|13458.2|13479.8|13455.8|0
1751235600000|2025-06-29 22:20:00|13482|13458|13482.9|13458.9|13483.2|13459.2|13481.8|13457.8|0
1751235900000|2025-06-29 22:25:00|13482.8|13458.8|13487.7|13463.7|13487.7|13463.7|13482.5|13458.5|0
1751236200000|2025-06-29 22:30:00|13487.8|13463.8|13488.5|13464.5|13489.5|13465.5|13487.1|13463.1|0
1751236500000|2025-06-29 22:35:00|13488.4|13464.4|13489.2|13465.2|13490.2|13466.2|13488.4|13464.4|0
1751236800000|2025-06-29 22:40:00|13489.3|13465.3|13489.1|13465.1|13490.5|13466.5|13488.8|13464.8|0
1751237100000|2025-06-29 22:45:00|13488.9|13464.9|13489.6|13465.6|13489.6|13465.6|13487.7|13463.7|0
1751237400000|2025-06-29 22:50:00|13489.7|13465.7|13491.7|13467.7|13492|13468|13489.1|13465.1|0
1751237700000|2025-06-29 22:55:00|13491.6|13467.6|13490.9|13466.9|13495.3|13471.3|13490.9|13466.9|0
1751238000000|2025-06-29 23:00:00|13491|13467|13494.5|13470.5|13494.5|13470.5|13490.3|13466.3|0
1751238300000|2025-06-29 23:05:00|13494.4|13470.4|13495.1|13471.1|13496.2|13472.2|13493.9|13469.9|0
1751238600000|2025-06-29 23:10:00|13495.2|13471.2|13495.9|13471.9|13497.3|13473.3|13494.8|13470.8|0
1751238900000|2025-06-29 23:15:00|13496.4|13472.4|13496.2|13472.2|13497|13473|13495.6|13471.6|0
1751239200000|2025-06-29 23:20:00|13496.3|13472.3|13494.8|13470.8|13496.3|13472.3|13493.7|13469.7|0
1751239500000|2025-06-29 23:25:00|13494.9|13470.9|13494.5|13470.5|13495.6|13471.6|13493.9|13469.9|0
1751239800000|2025-06-29 23:30:00|13494.7|13470.7|13493.1|13469.1|13494.8|13470.8|13493.1|13469.1|0
1751240100000|2025-06-29 23:35:00|13493|13469|13490.9|13466.9|13493.7|13469.7|13490.6|13466.6|0
1751240400000|2025-06-29 23:40:00|13491|13467|13490.2|13466.2|13492.3|13468.3|13490.2|13466.2|0
1751240700000|2025-06-29 23:45:00|13490.3|13466.3|13490.9|13466.9|13491.7|13467.7|13489.3|13465.3|0
1751241000000|2025-06-29 23:50:00|13491|13467|13490.9|13466.9|13491.4|13467.4|13488.8|13464.8|0
1751241300000|2025-06-29 23:55:00|13490.7|13466.7|13489.5|13465.5|13491.1|13467.1|13488.6|13464.6|0
1751241600000|2025-06-30 00:00:00|13489.2|13465.2|13488.8|13464.8|13490.4|13466.4|13487.9|13463.9|0
1751241900000|2025-06-30 00:05:00|13488.9|13464.9|13489.6|13465.6|13490|13466|13487.4|13463.4|0
1751242200000|2025-06-30 00:10:00|13489.5|13465.5|13489.7|13465.7|13490.1|13466.1|13488|13464|0
1751242500000|2025-06-30 00:15:00|13490|13466|13489.1|13465.1|13490.5|13466.5|13488.3|13464.3|0
1751242800000|2025-06-30 00:20:00|13489.2|13465.2|13488.6|13464.6|13489.5|13465.5|13487.9|13463.9|0
1751243100000|2025-06-30 00:25:00|13488.3|13464.3|13489.6|13465.6|13490.5|13466.5|13488|13464|0
1751243400000|2025-06-30 00:30:00|13489.8|13465.8|13492.1|13468.1|13492.2|13468.2|13489.2|13465.2|0
1751243700000|2025-06-30 00:35:00|13492|13468|13492.2|13468.2|13492.7|13468.7|13491.2|13467.2|0
1751244000000|2025-06-30 00:40:00|13492.3|13468.3|13491.3|13467.3|13492.9|13468.9|13491.2|13467.2|0
1751244300000|2025-06-30 00:45:00|13491.5|13467.5|13476.1|13452.1|13491.9|13467.9|13475.9|13451.9|0
1751244600000|2025-06-30 00:50:00|13476|13452|13475.7|13451.7|13476|13452|13475.1|13451.1|0
1751244900000|2025-06-30 00:55:00|13475.5|13451.5|13475.4|13451.4|13476.2|13452.2|13475.3|13451.3|0
1751245200000|2025-06-30 01:00:00|13478.8|13468.8|13472.8|13462.8|13479.8|13469.8|13463.8|13453.8|2163
1751245500000|2025-06-30 01:05:00|13473.8|13463.8|13476.8|13466.8|13480.8|13470.8|13470.8|13460.8|693
1751245800000|2025-06-30 01:10:00|13477.8|13467.8|13471.8|13461.8|13477.8|13467.8|13470.8|13460.8|643
1751246100000|2025-06-30 01:15:00|13472.8|13462.8|13485.8|13475.8|13489.8|13479.8|13470.8|13460.8|1813
1751246400000|2025-06-30 01:20:00|13484.8|13474.8|13474.8|13464.8|13486.8|13476.8|13474.8|13464.8|1762
1751246700000|2025-06-30 01:25:00|13475.8|13465.8|13478.8|13468.8|13481.8|13471.8|13469.8|13459.8|1938
1751247000000|2025-06-30 01:30:00|13479.8|13469.8|13494.8|13484.8|13500.8|13490.8|13438.8|13428.8|21339
1751247300000|2025-06-30 01:35:00|13493.8|13483.8|13501.8|13491.8|13509.8|13499.8|13480.8|13470.8|7190
1751247600000|2025-06-30 01:40:00|13500.8|13490.8|13476.8|13466.8|13500.8|13490.8|13463.8|13453.8|5985
1751247900000|2025-06-30 01:45:00|13477.8|13467.8|13453.8|13443.8|13483.8|13473.8|13450.8|13440.8|3834
1751248200000|2025-06-30 01:50:00|13450.8|13440.8|13448.8|13438.8|13457.8|13447.8|13446.8|13436.8|2646
1751248500000|2025-06-30 01:55:00|13447.8|13437.8|13451.8|13441.8|13465.8|13455.8|13446.8|13436.8|2631
1751248800000|2025-06-30 02:00:00|13450.8|13440.8|13430.8|13420.8|13453.8|13443.8|13409.8|13399.8|6913
1751249100000|2025-06-30 02:05:00|13432.8|13422.8|13449.8|13439.8|13455.8|13445.8|13430.8|13420.8|3893
1751249400000|2025-06-30 02:10:00|13450.8|13440.8|13456.8|13446.8|13465.8|13455.8|13448.8|13438.8|2487
1751249700000|2025-06-30 02:15:00|13457.8|13447.8|13463.8|13453.8|13463.8|13453.8|13451.8|13441.8|2291
1751250000000|2025-06-30 02:20:00|13464.8|13454.8|13458.8|13448.8|13474.8|13464.8|13454.8|13444.8|1659
1751250300000|2025-06-30 02:25:00|13459.8|13449.8|13460.8|13450.8|13464.8|13454.8|13451.8|13441.8|1944
1751250600000|2025-06-30 02:30:00|13459.8|13449.8|13467.8|13457.8|13473.8|13463.8|13450.8|13440.8|2264
1751250900000|2025-06-30 02:35:00|13466.8|13456.8|13471.8|13461.8|13476.8|13466.8|13462.8|13452.8|1363
1751251200000|2025-06-30 02:40:00|13470.8|13460.8|13477.8|13467.8|13484.8|13474.8|13464.8|13454.8|1695
1751251500000|2025-06-30 02:45:00|13478.8|13468.8|13468.8|13458.8|13479.8|13469.8|13462.8|13452.8|2321
1751251800000|2025-06-30 02:50:00|13467.8|13457.8|13464.8|13454.8|13474.8|13464.8|13458.8|13448.8|2055
1751252100000|2025-06-30 02:55:00|13465.8|13455.8|13451.8|13441.8|13465.8|13455.8|13450.8|13440.8|1667
1751252400000|2025-06-30 03:00:00|13450.8|13440.8|13444.8|13434.8|13457.8|13447.8|13442.8|13432.8|2414
1751252700000|2025-06-30 03:05:00|13445.8|13435.8|13445.8|13435.8|13450.8|13440.8|13443.8|13433.8|1579
1751253000000|2025-06-30 03:10:00|13444.8|13434.8|13442.8|13432.8|13448.8|13438.8|13436.8|13426.8|1958
1751253300000|2025-06-30 03:15:00|13441.8|13431.8|13450.8|13440.8|13451.8|13441.8|13440.8|13430.8|1550
1751253600000|2025-06-30 03:20:00|13449.8|13439.8|13449.8|13439.8|13452.8|13442.8|13446.8|13436.8|1142
1751253900000|2025-06-30 03:25:00|13450.8|13440.8|13446.8|13436.8|13455.8|13445.8|13446.8|13436.8|899
1751254200000|2025-06-30 03:30:00|13447.8|13437.8|13445|13435|13449.8|13439.8|13443.8|13433.8|407
1751254500000|2025-06-30 03:35:00|13444|13434|13448|13438|13448|13438|13444|13434|400
1751254800000|2025-06-30 03:40:00|13446|13436|13443|13433|13446|13436|13443|13433|277
1751255100000|2025-06-30 03:45:00|13444|13434|13451|13441|13453|13443|13444|13434|260
1751255400000|2025-06-30 03:50:00|13452|13442|13452|13442|13454|13444|13452|13442|158
1751255700000|2025-06-30 03:55:00|13453|13443|13452|13442|13454|13444|13451|13441|203
1751256000000|2025-06-30 04:00:00|13451|13441|13450|13440|13451|13441|13449|13439|177
1751256300000|2025-06-30 04:05:00|13451|13441|13447|13437|13452|13442|13447|13437|215
1751256600000|2025-06-30 04:10:00|13448|13438|13449|13439|13449|13439|13447|13437|212
1751256900000|2025-06-30 04:15:00|13448|13438|13447|13437|13449|13439|13447|13437|255
1751257200000|2025-06-30 04:20:00|13448|13438|13444|13434|13448|13438|13443|13433|503
1751257500000|2025-06-30 04:25:00|13445|13435|13444|13434|13445|13435|13440|13430|571
1751257800000|2025-06-30 04:30:00|13445|13435|13446|13436|13447|13437|13444|13434|247
1751258100000|2025-06-30 04:35:00|13447|13437|13447|13437|13449|13439|13446|13436|234
1751258400000|2025-06-30 04:40:00|13448|13438|13447|13437|13449|13439|13446|13436|324
1751258700000|2025-06-30 04:45:00|13446|13436|13443|13433|13447|13437|13443|13433|498
1751259000000|2025-06-30 04:50:00|13444|13434|13441|13431|13445|13435|13439|13429|725
1751259300000|2025-06-30 04:55:00|13440|13430|13439|13429|13440|13430|13437|13427|641
1751259600000|2025-06-30 05:00:00|13440|13430|13449|13439|13466|13456|13440|13430|4057
1751259900000|2025-06-30 05:05:00|13450|13440|13458|13448|13461|13451|13447|13437|1788
1751260200000|2025-06-30 05:10:00|13459|13449|13460|13450|13465|13455|13456|13446|2315
1751260500000|2025-06-30 05:15:00|13461|13451|13472|13462|13476|13466|13460|13450|2682
1751260800000|2025-06-30 05:20:00|13473|13463|13472|13462|13486|13476|13472|13462|3807
1751261100000|2025-06-30 05:25:00|13471|13461|13475|13465|13481|13471|13471|13461|4086
1751261400000|2025-06-30 05:30:00|13474|13464|13470|13460|13476|13466|13468|13458|4254
1751261700000|2025-06-30 05:35:00|13471|13461|13469|13459|13478|13468|13469|13459|3582
1751262000000|2025-06-30 05:40:00|13468|13458|13473|13463|13474|13464|13465|13455|2536
1751262300000|2025-06-30 05:45:00|13474|13464|13480|13470|13484|13474|13474|13464|2112
1751262600000|2025-06-30 05:50:00|13479|13469|13489|13479|13495|13485|13478|13468|3800
1751262900000|2025-06-30 05:55:00|13490|13480|13476|13466|13490|13480|13475|13465|1099
1751263200000|2025-06-30 06:00:00|13475|13465|13484|13474|13489|13479|13474|13464|2003
1751263500000|2025-06-30 06:05:00|13485|13475|13493|13483|13495|13485|13484|13474|1492
1751263800000|2025-06-30 06:10:00|13494|13484|13488|13478|13494|13484|13486|13476|1397
1751264100000|2025-06-30 06:15:00|13487|13477|13488|13478|13490|13480|13484|13474|1256
1751264400000|2025-06-30 06:20:00|13489|13479|13491|13481|13498|13488|13488|13478|2283
1751264700000|2025-06-30 06:25:00|13490|13480|13499|13489|13501|13491|13488|13478|1587
1751265000000|2025-06-30 06:30:00|13500|13490|13498|13488|13502|13492|13493|13483|2490
1751265300000|2025-06-30 06:35:00|13497|13487|13499|13489|13502|13492|13493|13483|1771
1751265600000|2025-06-30 06:40:00|13498|13488|13495|13485|13505|13495|13495|13485|2741
1751265900000|2025-06-30 06:45:00|13494|13484|13499|13489|13501|13491|13491|13481|2759
1751266200000|2025-06-30 06:50:00|13498|13488|13498|13488|13505|13495|13498|13488|5195
1751266500000|2025-06-30 06:55:00|13497|13487|13484|13474|13506|13496|13484|13474|8029
1751266800000|2025-06-30 07:00:00|13485|13475|13481|13470|13496|13485|13481|13470|3324
1751267100000|2025-06-30 07:05:00|13483|13471|13486|13475|13486|13475|13474|13463|2099
1751267400000|2025-06-30 07:10:00|13487|13476|13482|13471|13489|13478|13477|13465|1757
1751267700000|2025-06-30 07:15:00|13483|13472|13486|13475|13486|13475|13482|13471|596
1751268000000|2025-06-30 07:20:00|13485|13474|13484|13473|13487|13476|13483|13472|476
1751268300000|2025-06-30 07:25:00|13483|13472|13485|13474|13487|13476|13482|13471|480
1751268600000|2025-06-30 07:30:00|13484|13473|13479|13468|13485|13474|13479|13468|749
1751268900000|2025-06-30 07:35:00|13480|13467|13477|13466|13481|13470|13477|13465|617
1751269200000|2025-06-30 07:40:00|13476|13465|13469|13458|13477|13466|13468|13457|1431
1751269500000|2025-06-30 07:45:00|13470|13459|13469|13458|13473|13462|13468|13457|1226
1751269800000|2025-06-30 07:50:00|13468|13457|13469|13457|13472|13461|13467|13456|946
1751270100000|2025-06-30 07:55:00|13468|13456|13470|13459|13470|13459|13466|13455|874
1751270400000|2025-06-30 08:00:00|13471|13460|13475|13464|13476|13465|13470|13459|2541
1751270700000|2025-06-30 08:05:00|13476|13465|13473|13462|13479|13468|13472|13461|1394
1751271000000|2025-06-30 08:10:00|13474|13463|13480|13469|13482|13471|13474|13463|1413
1751271300000|2025-06-30 08:15:00|13481|13470|13484|13473|13485|13474|13481|13470|1171
1751271600000|2025-06-30 08:20:00|13485|13474|13481|13470|13485|13474|13480|13469|821
1751271900000|2025-06-30 08:25:00|13482|13471|13486|13473|13488|13476|13481|13470|734
1751272200000|2025-06-30 08:30:00|13489|13465|13487.2|13463.2|13489.2|13465.2|13486.6|13462.6|0
1751272500000|2025-06-30 08:35:00|13487.4|13463.4|13488.1|13464.1|13488.5|13464.5|13487.1|13463.1|1405
1751272800000|2025-06-30 08:40:00|13488.2|13464.2|13487.7|13463.7|13489.3|13465.3|13486.9|13462.9|0
1751273100000|2025-06-30 08:45:00|13487.6|13463.6|13487.6|13463.6|13488.8|13464.8|13487|13463|166
1751273400000|2025-06-30 08:50:00|13487.9|13463.9|13487.5|13463.5|13488.8|13464.8|13487.1|13463.1|99
1751273700000|2025-06-30 08:55:00|13487.4|13463.4|13486.8|13462.8|13487.7|13463.7|13486.5|13462.5|48
1751274000000|2025-06-30 09:00:00|13486.6|13462.6|13480|13468|13490|13479|13479|13462.5|684
1751274300000|2025-06-30 09:05:00|13479|13467|13479|13467|13484|13473|13479|13466|454
1751274600000|2025-06-30 09:10:00|13480|13468|13482|13470|13486|13473|13479|13467|987
1751274900000|2025-06-30 09:15:00|13483|13471|13483|13471|13486|13474|13482|13470|370
1751275200000|2025-06-30 09:20:00|13482|13472|13485|13473|13485|13474|13482|13471|32
1751275500000|2025-06-30 09:25:00|13484|13474|13487|13475|13488|13477|13484|13474|238
1751275800000|2025-06-30 09:30:00|13486|13474|13483|13472|13487|13474|13483|13472|80
1751276100000|2025-06-30 09:35:00|13484|13471|13482|13471|13484|13473|13481|13470|135
1751276400000|2025-06-30 09:40:00|13483|13470|13482|13470|13483|13471|13481|13470|67
1751276700000|2025-06-30 09:45:00|13481|13471|13480|13469|13484|13472|13480|13469|193
1751277000000|2025-06-30 09:50:00|13479|13468|13477|13466|13482|13470|13477|13466|295
1751277300000|2025-06-30 09:55:00|13476|13465|13476|13465|13478|13467|13476|13464|160
1751277600000|2025-06-30 10:00:00|13475|13464|13474|13463|13476|13465|13473|13462|370
1751277900000|2025-06-30 10:05:00|13475|13464|13478|13467|13479|13468|13474|13463|312
1751278200000|2025-06-30 10:10:00|13477|13466|13477|13466|13478|13467|13475|13463|157
1751278500000|2025-06-30 10:15:00|13476|13465|13482|13471|13482|13471|13476|13465|170
1751278800000|2025-06-30 10:20:00|13481|13470|13486|13475|13486|13475|13481|13469|122
1751279100000|2025-06-30 10:25:00|13487|13474|13486|13474|13487|13475|13485|13474|153
1751279400000|2025-06-30 10:30:00|13485|13475|13484|13472|13485|13475|13482|13471|318
1751279700000|2025-06-30 10:35:00|13483|13473|13485|13473|13485|13474|13483|13473|82
1751280000000|2025-06-30 10:40:00|13486|13474|13485|13474|13487|13476|13484|13473|62
1751280300000|2025-06-30 10:45:00|13486|13475|13484|13473|13486|13475|13484|13473|11
1751280600000|2025-06-30 10:50:00|13485|13474|13485|13473|13485|13474|13484|13472|40
1751280900000|2025-06-30 10:55:00|13484|13474|13484|13473|13485|13474|13483|13472|37
1751281200000|2025-06-30 11:00:00|13485|13474|13483|13472|13485|13474|13482|13471|55
1751281500000|2025-06-30 11:05:00|13484|13473|13483|13472|13484|13473|13483|13472|18
1751281800000|2025-06-30 11:10:00|13482|13471|13481|13470|13483|13472|13481|13470|22
1751282100000|2025-06-30 11:15:00|13482|13471|13480|13469|13482|13471|13479|13467|211
1751282400000|2025-06-30 11:20:00|13479|13468|13480|13468|13480|13469|13479|13467|107
1751282700000|2025-06-30 11:25:00|13479|13469|13482|13471|13483|13471|13479|13468|95
1751283000000|2025-06-30 11:30:00|13481|13470|13482|13470|13482|13471|13480|13469|35
1751283300000|2025-06-30 11:35:00|13481|13469|13480|13469|13482|13470|13480|13469|38
1751283600000|2025-06-30 11:40:00|13481|13470|13482|13471|13483|13472|13480|13469|33
1751283900000|2025-06-30 11:45:00|13483|13472|13484|13473|13484|13473|13482|13471|66
1751284200000|2025-06-30 11:50:00|13483|13472|13485|13474|13485|13474|13483|13472|46
1751284500000|2025-06-30 11:55:00|13484|13473|13483|13472|13485|13474|13481|13470|68
1751284800000|2025-06-30 12:00:00|13482|13471|13481|13470|13483|13472|13481|13470|45
1751285100000|2025-06-30 12:05:00|13480|13469|13481|13470|13482|13470|13480|13469|59
1751285400000|2025-06-30 12:10:00|13480|13469|13480|13469|13481|13470|13479|13468|47
1751285700000|2025-06-30 12:15:00|13479|13468|13479|13468|13480|13469|13478|13467|117
1751286000000|2025-06-30 12:20:00|13478|13467|13479|13468|13480|13469|13478|13467|337
1751286300000|2025-06-30 12:25:00|13480|13469|13482|13471|13482|13471|13479|13468|354
1751286600000|2025-06-30 12:30:00|13481|13470|13482|13471|13482|13471|13481|13469|152
1751286900000|2025-06-30 12:35:00|13481|13470|13481|13470|13482|13471|13481|13469|110
1751287200000|2025-06-30 12:40:00|13482|13469|13482|13470|13482|13471|13480|13469|980
1751287500000|2025-06-30 12:45:00|13481|13471|13477|13466|13481|13471|13475|13464|272
1751287800000|2025-06-30 12:50:00|13476|13465|13477|13466|13478|13467|13475|13464|138
1751288100000|2025-06-30 12:55:00|13478|13467|13475|13464|13478|13467|13475|13464|61
1751288400000|2025-06-30 13:00:00|13476|13465|13476|13465|13477|13465|13475|13463|106
1751288700000|2025-06-30 13:05:00|13475|13464|13472|13461|13475|13465|13472|13461|152
1751289000000|2025-06-30 13:10:00|13473|13462|13472|13460|13473|13462|13471|13460|126
1751289300000|2025-06-30 13:15:00|13471|13461|13472|13461|13472|13461|13470|13458|290
1751289600000|2025-06-30 13:20:00|13473|13462|13473|13462|13475|13464|13472|13461|148
1751289900000|2025-06-30 13:25:00|13472|13461|13472|13461|13474|13463|13472|13460|156
1751290200000|2025-06-30 13:30:00|13473|13462|13471|13459|13473|13462|13465|13454|2181
1751290500000|2025-06-30 13:35:00|13470|13458|13469|13457|13472|13461|13466|13454|820
1751290800000|2025-06-30 13:40:00|13468|13458|13469|13458|13471|13460|13467|13456|187
1751291100000|2025-06-30 13:45:00|13470|13459|13468|13457|13471|13460|13468|13456|226
1751291400000|2025-06-30 13:50:00|13469|13458|13474|13463|13474|13463|13469|13458|501
1751291700000|2025-06-30 13:55:00|13475|13464|13476|13465|13476|13465|13472|13461|351
1751292000000|2025-06-30 14:00:00|13477|13466|13475|13464|13477|13466|13472|13461|331
1751292300000|2025-06-30 14:05:00|13476|13465|13476|13465|13477|13466|13474|13463|263
1751292600000|2025-06-30 14:10:00|13477|13466|13474|13463|13478|13467|13474|13463|258
1751292900000|2025-06-30 14:15:00|13475|13464|13476|13465|13477|13466|13474|13463|150
1751293200000|2025-06-30 14:20:00|13477|13466|13478|13467|13479|13468|13474|13463|191
1751293500000|2025-06-30 14:25:00|13477|13466|13484|13473|13485|13474|13477|13466|543
1751293800000|2025-06-30 14:30:00|13485|13474|13485|13474|13486|13475|13483|13472|208
1751294100000|2025-06-30 14:35:00|13486|13475|13483|13472|13486|13475|13482|13471|168
1751294400000|2025-06-30 14:40:00|13482|13471|13487|13476|13487|13476|13482|13471|108
1751294700000|2025-06-30 14:45:00|13488|13477|13486|13475|13490|13479|13485|13474|424
1751295000000|2025-06-30 14:50:00|13485|13474|13485|13474|13488|13477|13484|13473|133
1751295300000|2025-06-30 14:55:00|13484|13473|13482|13471|13485|13474|13482|13471|310
1751295600000|2025-06-30 15:00:00|13481|13470|13485|13474|13486|13475|13481|13470|242
1751295900000|2025-06-30 15:05:00|13486|13475|13485|13474|13486|13475|13484|13473|175
1751296200000|2025-06-30 15:10:00|13486|13475|13486|13475|13489|13478|13485|13474|205
1751296500000|2025-06-30 15:15:00|13487|13476|13486|13475|13488|13477|13485|13474|134
1751296800000|2025-06-30 15:20:00|13485|13474|13484|13473|13486|13475|13484|13473|102
1751297100000|2025-06-30 15:25:00|13483|13472|13484|13473|13486|13474|13483|13472|164
1751297400000|2025-06-30 15:30:00|13485|13474|13486|13475|13486|13475|13483|13472|148
1751297700000|2025-06-30 15:35:00|13485|13474|13487|13476|13491|13480|13485|13474|257
1751298000000|2025-06-30 15:40:00|13486|13475|13486|13475|13489|13478|13486|13475|202
1751298300000|2025-06-30 15:45:00|13487|13476|13488|13477|13489|13478|13486|13475|129
1751298600000|2025-06-30 15:50:00|13489|13478|13487|13476|13490|13478|13487|13476|99
1751298900000|2025-06-30 15:55:00|13488|13477|13486|13475|13489|13478|13486|13475|160
1751299200000|2025-06-30 16:00:00|13487|13476|13488|13477|13489|13478|13486|13475|147
1751299500000|2025-06-30 16:05:00|13487|13476|13487|13476|13488|13477|13487|13476|65
1751299800000|2025-06-30 16:10:00|13486|13475|13485|13474|13487|13476|13484|13473|100
1751300100000|2025-06-30 16:15:00|13486|13475|13485|13473|13487|13476|13484|13473|136
1751300400000|2025-06-30 16:20:00|13484|13474|13483|13472|13485|13474|13483|13472|91
1751300700000|2025-06-30 16:25:00|13484|13473|13484|13473|13485|13474|13483|13472|68
1751301000000|2025-06-30 16:30:00|13485|13474|13484|13473|13486|13474|13484|13473|114
1751301300000|2025-06-30 16:35:00|13483|13472|13483|13472|13484|13473|13482|13471|47
1751301600000|2025-06-30 16:40:00|13484|13473|13485|13474|13486|13475|13483|13472|117
1751301900000|2025-06-30 16:45:00|13486|13475|13488|13477|13488|13477|13485|13475|83
1751302200000|2025-06-30 16:50:00|13489|13478|13493|13482|13494|13483|13489|13478|423
1751302500000|2025-06-30 16:55:00|13492|13481|13492|13481|13493|13482|13491|13480|63
1751302800000|2025-06-30 17:00:00|13493|13482|13492|13481|13493|13482|13491|13480|74
1751303100000|2025-06-30 17:05:00|13491|13480|13490|13479|13491|13480|13489|13478|70
1751303400000|2025-06-30 17:10:00|13489|13478|13488|13477|13491|13480|13488|13476|178
1751303700000|2025-06-30 17:15:00|13489|13478|13488|13477|13489|13478|13487|13476|86
1751304000000|2025-06-30 17:20:00|13487|13476|13489|13478|13490|13478|13487|13476|51
1751304300000|2025-06-30 17:25:00|13490|13479|13489|13478|13490|13479|13489|13478|42
1751304600000|2025-06-30 17:30:00|13490|13479|13487|13476|13490|13479|13485|13474|143
1751304900000|2025-06-30 17:35:00|13488|13475|13488|13477|13489|13478|13488|13475|70
1751305200000|2025-06-30 17:40:00|13487|13476|13486|13475|13488|13477|13486|13475|56
1751305500000|2025-06-30 17:45:00|13487|13474|13486|13475|13487|13475|13485|13474|32
1751305800000|2025-06-30 17:50:00|13487|13476|13486|13475|13487|13476|13486|13474|59
1751306100000|2025-06-30 17:55:00|13485|13474|13487|13476|13491|13480|13484|13473|419
1751306400000|2025-06-30 18:00:00|13488|13477|13486|13475|13488|13477|13486|13474|90
1751306700000|2025-06-30 18:05:00|13487|13476|13485|13474|13488|13476|13485|13474|72
1751307000000|2025-06-30 18:10:00|13484|13473|13486|13475|13487|13475|13484|13473|171
1751307300000|2025-06-30 18:15:00|13487|13476|13489|13478|13490|13479|13487|13476|93
1751307600000|2025-06-30 18:20:00|13490|13479|13489|13478|13490|13479|13488|13477|102
1751307900000|2025-06-30 18:25:00|13488|13477|13489|13478|13489|13478|13488|13477|57
1751308200000|2025-06-30 18:30:00|13488|13477|13487|13476|13489|13478|13487|13476|61
1751308500000|2025-06-30 18:35:00|13486|13475|13486|13475|13487|13476|13486|13475|67
1751308800000|2025-06-30 18:40:00|13485|13474|13485.5|13475.5|13487|13475.5|13484|13473|175
1751309100000|2025-06-30 18:45:00|13486|13476|13487.5|13477.5|13490.5|13480.5|13485.5|13475.5|347
1751309400000|2025-06-30 18:50:00|13488|13478|13488.5|13478.5|13488.5|13478.5|13485.5|13475.5|102
1751309700000|2025-06-30 18:55:00|13489|13479|13489.5|13479.5|13490.5|13480.5|13488.5|13478.5|135
1751310000000|2025-06-30 19:00:00|13490|13480|13490.5|13480.5|13490.5|13480.5|13489.5|13479.5|30
1751310300000|2025-06-30 19:05:00|13491.5|13481.5|13491.5|13481.5|13491.5|13481.5|13491|13481|22
1751310600000|2025-06-30 19:10:00|13490.5|13480.5|13491|13481|13492.5|13482.5|13490.5|13480.5|53
1751310900000|2025-06-30 19:15:00|13490.5|13480.5|13490.5|13480.5|13491|13481|13490.5|13480.5|24
1751311200000|2025-06-30 19:20:00|13491.5|13481.5|13491.5|13481.5|13492|13482|13491.5|13481.5|20
1751311500000|2025-06-30 19:25:00|13492|13482|13491.5|13481.5|13492.5|13482.5|13491.5|13481.5|89
1751311800000|2025-06-30 19:30:00|13490.5|13480.5|13491.5|13481.5|13491.5|13481.5|13490.5|13480.5|58
1751312100000|2025-06-30 19:35:00|13491|13481|13493.5|13483.5|13494.5|13484.5|13490.5|13480.5|148
1751312400000|2025-06-30 19:40:00|13494.5|13484.5|13495.5|13485.5|13496.5|13486.5|13494.5|13484.5|140
1751312700000|2025-06-30 19:45:00|13496.5|13486.5|13495|13485|13497.5|13487.5|13495|13485|119
1751313000000|2025-06-30 19:50:00|13494.5|13484.5|13498.5|13488.5|13498.5|13488.5|13494.5|13484.5|111
1751313300000|2025-06-30 19:55:00|13497.5|13487.5|13499.5|13489.5|13501.5|13491.5|13497.5|13487.5|286
1751313600000|2025-06-30 20:00:00|13500|13490|13498|13488|13500|13490|13496.5|13486.5|185
1751313900000|2025-06-30 20:05:00|13497.5|13487.5|13495|13485|13497.5|13487.5|13495|13485|46
1751314200000|2025-06-30 20:10:00|13494.5|13484.5|13493.5|13483.5|13494.5|13484.5|13493.5|13483.5|25
1751314500000|2025-06-30 20:15:00|13492.5|13482.5|13492.5|13482.5|13492.5|13482.5|13492.5|13482.5|16
1751314800000|2025-06-30 20:20:00|13491.5|13481.5|13491.5|13481.5|13491.5|13481.5|13491.5|13481.5|24
1751315100000|2025-06-30 20:25:00|||||||||7
1751315400000|2025-06-30 20:30:00|13491|13481|13490.5|13480.5|13491|13481|13490.5|13480.5|18
1751315700000|2025-06-30 20:35:00|||||||||10
1751316000000|2025-06-30 20:40:00|13490|13480|13490.5|13480.5|13490.5|13480.5|13489.5|13479.5|64
1751316300000|2025-06-30 20:45:00|13491.5|13481.5|13490|13480|13491.5|13481.5|13489.5|13479.5|113
1751316600000|2025-06-30 20:50:00|13489.5|13479.5|13490|13480|13490|13480|13489.5|13479.5|15
1751316900000|2025-06-30 20:55:00|13489.5|13479.5|13492|13482|13493|13483|13489.5|13479.5|120
1751317200000|2025-06-30 21:00:00|13491.5|13481.5|13491.5|13481.5|13491.5|13481.5|13490.5|13480.5|3
1751317500000|2025-06-30 21:05:00|13491|13481|13491.5|13481.5|13491.5|13481.5|13489.5|13479.5|2
1751317800000|2025-06-30 21:10:00|13491|13481|13492|13482|13492|13482|13491|13481|2
1751318100000|2025-06-30 21:15:00|13498.5|13474.5|13498.8|13474.8|13498.9|13474.9|13498.5|13474.5|1
1751318400000|2025-06-30 21:20:00|13498.7|13474.7|13498.8|13474.8|13498.8|13474.8|13498.7|13474.7|0
1751318700000|2025-06-30 21:25:00|13498.9|13474.9|13498.7|13474.7|13498.9|13474.9|13498.7|13474.7|0
1751319000000|2025-06-30 21:30:00|13499.2|13475.2|13498.9|13474.9|13499.9|13475.9|13498.9|13474.9|0
1751319300000|2025-06-30 21:35:00|13498.7|13474.7|13498.7|13474.7|13498.7|13474.7|13498.6|13474.6|0
1751319600000|2025-06-30 21:40:00|13498.8|13474.8|13498.7|13474.7|13498.8|13474.8|13498.7|13474.7|0
1751319900000|2025-06-30 21:45:00|13498.4|13474.4|13498|13474|13498.7|13474.7|13497.7|13473.7|0
1751320200000|2025-06-30 21:50:00|13498.4|13474.4|13499.1|13475.1|13499.1|13475.1|13498.4|13474.4|0
1751320500000|2025-06-30 21:55:00|13499.3|13475.3|13498.6|13474.6|13499.6|13475.6|13498.1|13474.1|0
1751320800000|2025-06-30 22:00:00|13498.1|13474.1|13501.1|13477.1|13501.3|13477.3|13496.5|13472.5|0
1751321100000|2025-06-30 22:05:00|13501.5|13477.5|13503.2|13479.2|13503.4|13479.4|13500.3|13476.3|0
1751321400000|2025-06-30 22:10:00|13503.1|13479.1|13503|13479|13503.4|13479.4|13502.3|13478.3|0
1751321700000|2025-06-30 22:15:00|13503.1|13479.1|13502.3|13478.3|13503.1|13479.1|13501.3|13477.3|0
1751322000000|2025-06-30 22:20:00|13502.4|13478.4|13501.7|13477.7|13502.8|13478.8|13501.4|13477.4|0
1751322300000|2025-06-30 22:25:00|13501.6|13477.6|13502|13478|13502.3|13478.3|13500.3|13476.3|0
1751322600000|2025-06-30 22:30:00|13502.1|13478.1|13501.4|13477.4|13502.5|13478.5|13501.1|13477.1|0
1751322900000|2025-06-30 22:35:00|13501.3|13477.3|13500.6|13476.6|13501.4|13477.4|13500.3|13476.3|0
1751323200000|2025-06-30 22:40:00|13500.3|13476.3|13499.8|13475.8|13500.4|13476.4|13499.2|13475.2|0
1751323500000|2025-06-30 22:45:00|13499.9|13475.9|13499.2|13475.2|13500.3|13476.3|13499.2|13475.2|0
1751323800000|2025-06-30 22:50:00|13498.7|13474.7|13498.1|13474.1|13499.2|13475.2|13498.1|13474.1|0
1751324100000|2025-06-30 22:55:00|13497.8|13473.8|13497|13473|13497.8|13473.8|13496|13472|0
1751324400000|2025-06-30 23:00:00|13497.1|13473.1|13497.5|13473.5|13499.2|13475.2|13497.1|13473.1|0
1751324700000|2025-06-30 23:05:00|13497.6|13473.6|13498.1|13474.1|13498.6|13474.6|13497.5|13473.5|0
1751325000000|2025-06-30 23:10:00|13498.2|13474.2|13498.1|13474.1|13498.6|13474.6|13497.8|13473.8|0
1751325300000|2025-06-30 23:15:00|13498|13474|13498.4|13474.4|13499.2|13475.2|13497.5|13473.5|0
1751325600000|2025-06-30 23:20:00|13498.5|13474.5|13498.6|13474.6|13498.9|13474.9|13497.8|13473.8|0
1751325900000|2025-06-30 23:25:00|13498.9|13474.9|13496.7|13472.7|13499.2|13475.2|13496.7|13472.7|0
1751326200000|2025-06-30 23:30:00|13496.9|13472.9|13497|13473|13497.9|13473.9|13495|13471|0
1751326500000|2025-06-30 23:35:00|13497.2|13473.2|13500.9|13476.9|13501.8|13477.8|13497|13473|0
1751326800000|2025-06-30 23:40:00|13500.7|13476.7|13502.4|13478.4|13502.8|13478.8|13500.7|13476.7|0
1751327100000|2025-06-30 23:45:00|13502.5|13478.5|13502.3|13478.3|13503.4|13479.4|13501.7|13477.7|0
1751327400000|2025-06-30 23:50:00|13502.4|13478.4|13504.2|13480.2|13504.5|13480.5|13502.3|13478.3|0
1751327700000|2025-06-30 23:55:00|13504|13480|13503.6|13479.6|13504.2|13480.2|13502.5|13478.5|0
1751328000000|2025-07-01 00:00:00|13503.9|13479.9|13507.4|13483.4|13507.7|13483.7|13503.9|13479.9|0
1751328300000|2025-07-01 00:05:00|13507.3|13483.3|13508.8|13484.8|13509.4|13485.4|13505.8|13481.8|0
1751328600000|2025-07-01 00:10:00|13508.9|13484.9|13508.4|13484.4|13509.1|13485.1|13507.7|13483.7|0
1751328900000|2025-07-01 00:15:00|13508.5|13484.5|13509|13485|13509.7|13485.7|13507.5|13483.5|0
1751329200000|2025-07-01 00:20:00|13509.2|13485.2|13507.8|13483.8|13509.4|13485.4|13507.7|13483.7|0
1751329500000|2025-07-01 00:25:00|13508.1|13484.1|13508.6|13484.6|13509.2|13485.2|13507.4|13483.4|0
1751329800000|2025-07-01 00:30:00|13508.4|13484.4|13508.1|13484.1|13508.4|13484.4|13507.3|13483.3|0
1751330100000|2025-07-01 00:35:00|13508.2|13484.2|13509.3|13485.3|13509.5|13485.5|13507.5|13483.5|0
1751330400000|2025-07-01 00:40:00|13509.2|13485.2|13509.5|13485.5|13509.8|13485.8|13508.4|13484.4|0
1751330700000|2025-07-01 00:45:00|13509.7|13485.7|13510|13486|13510.7|13486.7|13509.3|13485.3|0
1751331000000|2025-07-01 00:50:00|13510.1|13486.1|13509.5|13485.5|13510.5|13486.5|13509.5|13485.5|0
1751331300000|2025-07-01 00:55:00|13509.4|13485.4|13504.7|13480.7|13509.7|13485.7|13503.6|13479.6|0
1751331600000|2025-07-01 01:00:00|13495.5|13485.5|13494.5|13484.5|13505.5|13495.5|13493.5|13483.5|1452
1751331900000|2025-07-01 01:05:00|13493.5|13483.5|13484.5|13474.5|13494.5|13484.5|13483.5|13473.5|1153
1751332200000|2025-07-01 01:10:00|13483.5|13473.5|13480.5|13470.5|13483.5|13473.5|13476.5|13466.5|888
1751332500000|2025-07-01 01:15:00|13481.5|13471.5|13489.5|13479.5|13492.5|13482.5|13481.5|13471.5|1019
1751332800000|2025-07-01 01:20:00|13490.5|13480.5|13482.5|13472.5|13492.5|13482.5|13481.5|13471.5|1009
1751333100000|2025-07-01 01:25:00|13481.5|13471.5|13486.5|13476.5|13488.5|13478.5|13480.5|13470.5|1406
1751333400000|2025-07-01 01:30:00|13485.5|13475.5|13486.5|13476.5|13491.5|13481.5|13458.5|13448.5|10330
1751333700000|2025-07-01 01:35:00|13487.5|13477.5|13475.5|13465.5|13496.5|13486.5|13475.5|13465.5|3128
1751334000000|2025-07-01 01:40:00|13474.5|13464.5|13477.5|13467.5|13479.5|13469.5|13459.5|13449.5|3984
1751334300000|2025-07-01 01:45:00|13476.5|13466.5|13478.5|13468.5|13489.5|13479.5|13474.5|13464.5|2175
1751334600000|2025-07-01 01:50:00|13479.5|13469.5|13496.5|13486.5|13501.5|13491.5|13479.5|13469.5|2164
1751334900000|2025-07-01 01:55:00|13495.5|13485.5|13496.5|13486.5|13505.5|13495.5|13494.5|13484.5|1579
1751335200000|2025-07-01 02:00:00|13495.5|13485.5|13499.5|13489.5|13508.5|13498.5|13493.5|13483.5|1822
1751335500000|2025-07-01 02:05:00|13498.5|13488.5|13497.5|13487.5|13501.5|13491.5|13493.5|13483.5|1390
1751335800000|2025-07-01 02:10:00|13498.5|13488.5|13504.5|13494.5|13511.5|13501.5|13496.5|13486.5|1552
1751336100000|2025-07-01 02:15:00|13505.5|13495.5|13503.5|13493.5|13508.5|13498.5|13498.5|13488.5|1210
1751336400000|2025-07-01 02:20:00|13504.5|13494.5|13508.5|13498.5|13508.5|13498.5|13500.5|13490.5|853
1751336700000|2025-07-01 02:25:00|13509.5|13499.5|13522.5|13512.5|13522.5|13512.5|13509.5|13499.5|2919
1751337000000|2025-07-01 02:30:00|13521.5|13511.5|13552.5|13542.5|13557.5|13547.5|13521.5|13511.5|7322
1751337300000|2025-07-01 02:35:00|13551.5|13541.5|13541.5|13531.5|13561.5|13551.5|13540.5|13530.5|3914
1751337600000|2025-07-01 02:40:00|13542.5|13532.5|13558.5|13548.5|13558.5|13548.5|13541.5|13531.5|2480
1751337900000|2025-07-01 02:45:00|13559.5|13549.5|13540.5|13530.5|13559.5|13549.5|13536.5|13526.5|2704
1751338200000|2025-07-01 02:50:00|13539.5|13529.5|13531.5|13521.5|13544.5|13534.5|13528.5|13518.5|1856
1751338500000|2025-07-01 02:55:00|13532.5|13522.5|13544.5|13534.5|13546.5|13536.5|13531.5|13521.5|2007
1751338800000|2025-07-01 03:00:00|13545.5|13535.5|13556.5|13546.5|13557.5|13547.5|13542.5|13532.5|2003
1751339100000|2025-07-01 03:05:00|13554.5|13544.5|13547.5|13537.5|13555.5|13545.5|13543.5|13533.5|2099
1751339400000|2025-07-01 03:10:00|13549.5|13539.5|13544.5|13534.5|13553.5|13543.5|13537.5|13527.5|1893
1751339700000|2025-07-01 03:15:00|13542.5|13532.5|13539.5|13529.5|13544.5|13534.5|13531.5|13521.5|1865
1751340000000|2025-07-01 03:20:00|13538.5|13528.5|13555.5|13545.5|13556.5|13546.5|13538.5|13528.5|2197
1751340300000|2025-07-01 03:25:00|13556.5|13546.5|13557.5|13547.5|13558.5|13548.5|13550.5|13540.5|2091
1751340600000|2025-07-01 03:30:00|13556.5|13546.5|13543.5|13533.5|13558.5|13548.5|13543.5|13533.5|476
1751340900000|2025-07-01 03:35:00|13542.5|13532.5|13541.5|13531.5|13545.5|13535.5|13538.5|13528.5|475
1751341200000|2025-07-01 03:40:00|13542.5|13532.5|13549.5|13539.5|13549.5|13539.5|13541.5|13531.5|426
1751341500000|2025-07-01 03:45:00|13548.5|13538.5|13545.5|13535.5|13549.5|13539.5|13543.5|13533.5|301
1751341800000|2025-07-01 03:50:00|13544.5|13534.5|13542.5|13532.5|13546.5|13536.5|13542.5|13532.5|279
1751342100000|2025-07-01 03:55:00|13543.5|13533.5|13543.5|13533.5|13545.5|13535.5|13541.5|13531.5|241
1751342400000|2025-07-01 04:00:00|13542.5|13532.5|13545.5|13535.5|13548.5|13538.5|13542.5|13532.5|433
1751342700000|2025-07-01 04:05:00|13546.5|13536.5|13545.5|13535.5|13546.5|13536.5|13544.5|13534.5|147
1751343000000|2025-07-01 04:10:00|13546.5|13536.5|13546.5|13536.5|13549.5|13539.5|13546.5|13536.5|231
1751343300000|2025-07-01 04:15:00|13547.5|13537.5|13544.5|13534.5|13547.5|13537.5|13542.5|13532.5|290
1751343600000|2025-07-01 04:20:00|13543.5|13533.5|13543.5|13533.5|13544.5|13534.5|13541.5|13531.5|196
1751343900000|2025-07-01 04:25:00|13542.5|13532.5|13541.5|13531.5|13543.5|13533.5|13539.5|13529.5|210
1751344200000|2025-07-01 04:30:00|13542.5|13532.5|13547.5|13537.5|13547.5|13537.5|13542.5|13532.5|280
1751344500000|2025-07-01 04:35:00|13546.5|13536.5|13546.5|13536.5|13548.5|13538.5|13544.5|13534.5|302
1751344800000|2025-07-01 04:40:00|13547.5|13537.5|13541.5|13531.5|13548.5|13538.5|13541.5|13531.5|311
1751345100000|2025-07-01 04:45:00|13540.5|13530.5|13541.5|13531.5|13542.5|13532.5|13540.5|13530.5|244
1751345400000|2025-07-01 04:50:00|13540.5|13530.5|13542.5|13532.5|13544.5|13534.5|13540.5|13530.5|311
1751345700000|2025-07-01 04:55:00|13543.5|13533.5|13544.5|13534.5|13546.5|13536.5|13539.5|13529.5|837
1751346000000|2025-07-01 05:00:00|13547.5|13537.5|13554.5|13544.5|13557.5|13547.5|13536.5|13526.5|2910
1751346300000|2025-07-01 05:05:00|13553.5|13543.5|13542.5|13532.5|13555.5|13545.5|13542.5|13532.5|1527
1751346600000|2025-07-01 05:10:00|13543.5|13533.5|13551.5|13541.5|13551.5|13541.5|13540.5|13530.5|1571
1751346900000|2025-07-01 05:15:00|13550.5|13540.5|13543.5|13533.5|13552.5|13542.5|13539.5|13529.5|1297
1751347200000|2025-07-01 05:20:00|13544.5|13534.5|13540.5|13530.5|13546.5|13536.5|13539.5|13529.5|1114
1751347500000|2025-07-01 05:25:00|13539.5|13529.5|13548.5|13538.5|13555.5|13545.5|13536.5|13526.5|2287
1751347800000|2025-07-01 05:30:00|13547.5|13537.5|13549.5|13539.5|13549.5|13539.5|13540.5|13530.5|1726
1751348100000|2025-07-01 05:35:00|13548.5|13538.5|13547.5|13537.5|13553.5|13543.5|13544.5|13534.5|1781
1751348400000|2025-07-01 05:40:00|13548.5|13538.5|13543.5|13533.5|13552.5|13542.5|13539.5|13529.5|1433
1751348700000|2025-07-01 05:45:00|13542.5|13532.5|13548.5|13538.5|13551.5|13541.5|13542.5|13532.5|1349
1751349000000|2025-07-01 05:50:00|13549.5|13539.5|13543.5|13533.5|13551.5|13541.5|13542.5|13532.5|1188
1751349300000|2025-07-01 05:55:00|13542.5|13532.5|13548.5|13538.5|13550.5|13540.5|13539.5|13529.5|1545
1751349600000|2025-07-01 06:00:00|13550.5|13540.5|13551.5|13541.5|13552.5|13542.5|13545.5|13535.5|1706
1751349900000|2025-07-01 06:05:00|13550.5|13540.5|13549.5|13539.5|13556.5|13546.5|13544.5|13534.5|1737
1751350200000|2025-07-01 06:10:00|13548.5|13538.5|13547.5|13537.5|13556.5|13546.5|13547.5|13537.5|1034
1751350500000|2025-07-01 06:15:00|13548.5|13538.5|13554.5|13544.5|13554.5|13544.5|13547.5|13537.5|885
1751350800000|2025-07-01 06:20:00|13555.5|13545.5|13549.5|13539.5|13557.5|13547.5|13546.5|13536.5|1349
1751351100000|2025-07-01 06:25:00|13550.5|13540.5|13553.5|13543.5|13557.5|13547.5|13548.5|13538.5|2354
1751351400000|2025-07-01 06:30:00|13554.5|13544.5|13543.5|13533.5|13554.5|13544.5|13540.5|13530.5|1545
1751351700000|2025-07-01 06:35:00|13542.5|13532.5|13540.5|13530.5|13546.5|13536.5|13539.5|13529.5|1184
1751352000000|2025-07-01 06:40:00|13541.5|13531.5|13541.5|13531.5|13544.5|13534.5|13538.5|13528.5|1387
1751352300000|2025-07-01 06:45:00|13540.5|13530.5|13541.5|13531.5|13545.5|13535.5|13538.5|13528.5|1103
1751352600000|2025-07-01 06:50:00|13542.5|13532.5|13540.5|13530.5|13542.5|13532.5|13533.5|13523.5|1701
1751352900000|2025-07-01 06:55:00|13539.5|13529.5|13535.5|13525.5|13541.5|13531.5|13524.5|13514.5|3400
1751353200000|2025-07-01 07:00:00|13537.5|13524.5|13535.5|13524.5|13541.5|13530.5|13533.5|13522.5|1513
1751353500000|2025-07-01 07:05:00|13536.5|13523.5|13537.5|13526.5|13539.5|13527.5|13531.5|13520.5|1240
1751353800000|2025-07-01 07:10:00|13536.5|13525.5|13539.5|13528.5|13544.5|13533.5|13536.5|13525.5|834
1751354100000|2025-07-01 07:15:00|13538.5|13527.5|13532.5|13521.5|13539.5|13528.5|13532.5|13521.5|316
1751354400000|2025-07-01 07:20:00|13533.5|13522.5|13530.5|13519.5|13533.5|13522.5|13528.5|13517.5|650
1751354700000|2025-07-01 07:25:00|13531.5|13520.5|13534.5|13522.5|13537.5|13526.5|13531.5|13520.5|485
1751355000000|2025-07-01 07:30:00|13535.5|13523.5|13530.5|13519.5|13535.5|13524.5|13529.5|13518.5|426
1751355300000|2025-07-01 07:35:00|13531.5|13520.5|13529.5|13518.5|13532.5|13521.5|13528.5|13517.5|697
1751355600000|2025-07-01 07:40:00|13530.5|13517.5|13526.5|13515.5|13530.5|13518.5|13525.5|13514.5|628
1751355900000|2025-07-01 07:45:00|13527.5|13514.5|13525.5|13513.5|13527.5|13515.5|13524.5|13513.5|519
1751356200000|2025-07-01 07:50:00|13524.5|13514.5|13529.5|13517.5|13529.5|13517.5|13524.5|13513.5|225
1751356500000|2025-07-01 07:55:00|13528.5|13516.5|13529.5|13518.5|13530.5|13519.5|13526.5|13514.5|392
1751356800000|2025-07-01 08:00:00|13530.5|13519.5|13532.5|13521.5|13533.5|13522.5|13528.5|13516.5|590
1751357100000|2025-07-01 08:05:00|13533.5|13520.5|13534.5|13523.5|13536.5|13524.5|13531.5|13520.5|657
1751357400000|2025-07-01 08:10:00|13533.5|13522.5|13532.5|13521.5|13533.5|13523.5|13530.5|13519.5|383
1751357700000|2025-07-01 08:15:00|13533.5|13520.5|13535.5|13524.5|13535.5|13524.5|13531.5|13520.5|450
1751358000000|2025-07-01 08:20:00|13536.5|13526.5|13534.5|13523.5|13537.5|13526.5|13531.5|13520.5|382
1751358300000|2025-07-01 08:25:00|13533.5|13522.5|13536.5|13524.5|13537.5|13525.5|13531.5|13520.5|304
1751358600000|2025-07-01 08:30:00|13543.5|13519.5|13542.4|13518.4|13545.3|13521.3|13541.6|13517.6|0
1751358900000|2025-07-01 08:35:00|13542.5|13518.5|13542|13518|13546.1|13522.1|13541.6|13517.6|140
1751359200000|2025-07-01 08:40:00|13541.8|13517.8|13540.2|13516.2|13542.7|13518.7|13539|13515|0
1751359500000|2025-07-01 08:45:00|13540|13516|13541.7|13517.7|13542.1|13518.1|13539.9|13515.9|228
1751359800000|2025-07-01 08:50:00|13541.8|13517.8|13541.5|13517.5|13543.3|13519.3|13541.1|13517.1|1
1751360100000|2025-07-01 08:55:00|13541.3|13517.3|13542.4|13518.4|13542.6|13518.6|13540.7|13516.7|23
1751360400000|2025-07-01 09:00:00|13529.5|13518.5|13527.5|13515.5|13529.5|13518.5|13525.5|13514.5|373
1751360700000|2025-07-01 09:05:00|13526.5|13516.5|13526.5|13514.5|13527.5|13516.5|13524.5|13513.5|96
1751361000000|2025-07-01 09:10:00|13525.5|13513.5|13524.5|13513.5|13526.5|13514.5|13522.5|13511.5|184
1751361300000|2025-07-01 09:15:00|13525.5|13514.5|13527.5|13515.5|13528.5|13517.5|13524.5|13514.5|226
1751361600000|2025-07-01 09:20:00|13526.5|13514.5|13525.5|13514.5|13526.5|13515.5|13525.5|13513.5|108
1751361900000|2025-07-01 09:25:00|13526.5|13515.5|13524.5|13513.5|13526.5|13515.5|13524.5|13513.5|130
1751362200000|2025-07-01 09:30:00|13523.5|13512.5|13525.5|13514.5|13526.5|13514.5|13523.5|13512.5|111
1751362500000|2025-07-01 09:35:00|13524.5|13513.5|13524.5|13513.5|13524.5|13514.5|13524.5|13513.5|44
1751362800000|2025-07-01 09:40:00|13523.5|13512.5|13525.5|13514.5|13525.5|13514.5|13523.5|13512.5|88
1751363100000|2025-07-01 09:45:00|13524.5|13513.5|13523.5|13512.5|13525.5|13514.5|13523.5|13512.5|103
1751363400000|2025-07-01 09:50:00|13524.5|13511.5|13524.5|13513.5|13524.5|13513.5|13524.5|13511.5|59
1751363700000|2025-07-01 09:55:00|13525.5|13514.5|13525.5|13514.5|13526.5|13514.5|13525.5|13514.5|48
1751364000000|2025-07-01 10:00:00|13524.5|13513.5|13524.5|13513.5|13525.5|13513.5|13523.5|13512.5|53
1751364300000|2025-07-01 10:05:00|||||||||47
1751364600000|2025-07-01 10:10:00|13523.5|13512.5|13521.5|13510.5|13523.5|13512.5|13521.5|13509.5|118
1751364900000|2025-07-01 10:15:00|13522.5|13511.5|13524.5|13513.5|13525.5|13514.5|13522.5|13510.5|96
1751365200000|2025-07-01 10:20:00|13523.5|13512.5|13524.5|13512.5|13524.5|13513.5|13523.5|13512.5|22
1751365500000|2025-07-01 10:25:00|13523.5|13513.5|13522.5|13511.5|13523.5|13513.5|13521.5|13510.5|89
1751365800000|2025-07-01 10:30:00|13521.5|13510.5|13521.5|13510.5|13522.5|13511.5|13521.5|13510.5|107
1751366100000|2025-07-01 10:35:00||13509.5||13510.5||13510.5||13509.5|16
1751366400000|2025-07-01 10:40:00|13520.5|13509.5|13520.5|13509.5|13521.5|13510.5|13520.5|13509.5|51
1751366700000|2025-07-01 10:45:00|13521.5||13520.5||13521.5||13520.5||47
1751367000000|2025-07-01 10:50:00|13521.5|13510.5|13521.5|13509.5|13521.5|13510.5|13520.5|13509.5|36
1751367300000|2025-07-01 10:55:00|13520.5|13510.5|13521.5|13510.5|13521.5|13510.5|13520.5|13510.5|19
1751367600000|2025-07-01 11:00:00|13522.5|13511.5|13523.5|13511.5|13523.5|13512.5|13522.5|13511.5|52
1751367900000|2025-07-01 11:05:00|13522.5|13512.5|13523.5|13512.5|13523.5|13512.5|13522.5|13511.5|50
1751368200000|2025-07-01 11:10:00|13524.5|13513.5|13524.5|13513.5|13524.5|13513.5|13524.5|13513.5|39
1751368500000|2025-07-01 11:15:00|13525.5|13514.5|13520.5|13508.5|13525.5|13514.5|13519.5|13508.5|164
1751368800000|2025-07-01 11:20:00|13519.5|13509.5|13519.5|13508.5|13520.5|13509.5|13518.5|13507.5|96
1751369100000|2025-07-01 11:25:00|13518.5|13507.5|13518.5|13507.5|13521.5|13510.5|13517.5|13506.5|332
1751369400000|2025-07-01 11:30:00|13517.5|13506.5|13517.5|13506.5|13518.5|13507.5|13517.5|13505.5|81
1751369700000|2025-07-01 11:35:00|13516.5|13505.5|13519.5|13508.5|13519.5|13508.5|13516.5|13505.5|46
1751370000000|2025-07-01 11:40:00|||||||||3
1751370300000|2025-07-01 11:45:00|13520.5|13509.5|13520.5|13509.5|13520.5|13509.5|13518.5|13507.5|85
1751370600000|2025-07-01 11:50:00|13519.5|13508.5|13520.5|13509.5|13520.5|13509.5|13519.5|13508.5|74
1751370900000|2025-07-01 11:55:00|13519.5|13508.5|13519.5|13508.5|13520.5|13509.5|13519.5|13508.5|73
1751371200000|2025-07-01 12:00:00|13520.5|13509.5|13521.5|13510.5|13521.5|13510.5|13520.5|13509.5|49
1751371500000|2025-07-01 12:05:00|13520.5|13509.5|13520.5|13509.5|13520.5|13509.5|13519.5|13508.5|31
1751371800000|2025-07-01 12:10:00|13521.5|13510.5|13526.5|13515.5|13526.5|13515.5|13521.5|13510.5|308
1751372100000|2025-07-01 12:15:00|13525.5|13514.5|13524.5|13513.5|13527.5|13515.5|13524.5|13513.5|405
1751372400000|2025-07-01 12:20:00|13525.5|13514.5|13523.5|13512.5|13525.5|13514.5|13522.5|13511.5|302
1751372700000|2025-07-01 12:25:00|13524.5|13511.5|13524.5|13513.5|13525.5|13514.5|13521.5|13510.5|483
1751373000000|2025-07-01 12:30:00|13525.5|13514.5|13523.5|13512.5|13525.5|13514.5|13522.5|13511.5|312
1751373300000|2025-07-01 12:35:00|13524.5|13513.5|13524.5|13513.5|13527.5|13516.5|13523.5|13512.5|325
1751373600000|2025-07-01 12:40:00|13525.5|13512.5|13525.5|13513.5|13525.5|13514.5|13522.5|13511.5|264
1751373900000|2025-07-01 12:45:00|13524.5|13514.5|13522.5|13511.5|13525.5|13514.5|13520.5|13509.5|440
1751374200000|2025-07-01 12:50:00|13523.5|13512.5|13524.5|13513.5|13524.5|13513.5|13522.5|13511.5|240
1751374500000|2025-07-01 12:55:00|13523.5|13512.5|13523.5|13512.5|13524.5|13513.5|13522.5|13511.5|177
1751374800000|2025-07-01 13:00:00|13522.5|13511.5|13521.5|13510.5|13523.5|13512.5|13518.5|13507.5|353
1751375100000|2025-07-01 13:05:00|13520.5|13509.5|13520.5|13509.5|13521.5|13509.5|13519.5|13508.5|139
1751375400000|2025-07-01 13:10:00|13519.5|13508.5|13519.5|13508.5|13520.5|13509.5|13519.5|13508.5|159
1751375700000|2025-07-01 13:15:00|13518.5|13507.5|13519.5|13508.5|13520.5|13509.5|13518.5|13507.5|245
1751376000000|2025-07-01 13:20:00|13518.5|13507.5|13517.5|13506.5|13519.5|13508.5|13517.5|13506.5|120
1751376300000|2025-07-01 13:25:00|13516.5|13505.5|13519.5|13508.5|13520.5|13509.5|13516.5|13505.5|159
1751376600000|2025-07-01 13:30:00|13520.5|13509.5|13511.5|13500.5|13521.5|13510.5|13507.5|13495.5|1244
1751376900000|2025-07-01 13:35:00|13512.5|13501.5|13512.5|13501.5|13514.5|13502.5|13507.5|13496.5|759
1751377200000|2025-07-01 13:40:00|13511.5|13500.5|13516.5|13505.5|13517.5|13505.5|13511.5|13500.5|469
1751377500000|2025-07-01 13:45:00|13515.5|13504.5|13515.5|13504.5|13515.5|13504.5|13510.5|13499.5|481
1751377800000|2025-07-01 13:50:00|13514.5|13503.5|13515.5|13504.5|13518.5|13507.5|13513.5|13502.5|281
1751378100000|2025-07-01 13:55:00|13514.5|13503.5|13517.5|13505.5|13517.5|13505.5|13512.5|13501.5|180
1751378400000|2025-07-01 14:00:00|13518.5|13506.5|13514.5|13503.5|13518.5|13507.5|13511.5|13500.5|228
1751378700000|2025-07-01 14:05:00|13515.5|13504.5|13516.5|13504.5|13518.5|13507.5|13515.5|13504.5|184
1751379000000|2025-07-01 14:10:00|13515.5|13505.5|13518.5|13507.5|13519.5|13508.5|13515.5|13504.5|126
1751379300000|2025-07-01 14:15:00|13519.5|13508.5|13518.5|13507.5|13519.5|13508.5|13517.5|13506.5|65
1751379600000|2025-07-01 14:20:00|13519.5|13508.5|13521.5|13510.5|13521.5|13510.5|13518.5|13507.5|172
1751379900000|2025-07-01 14:25:00|13522.5|13511.5|13523.5|13511.5|13523.5|13512.5|13520.5|13509.5|178
1751380200000|2025-07-01 14:30:00|13522.5|13512.5|13523.5|13512.5|13524.5|13513.5|13521.5|13510.5|189
1751380500000|2025-07-01 14:35:00|13522.5|13511.5|13521.5|13510.5|13522.5|13511.5|13520.5|13509.5|291
1751380800000|2025-07-01 14:40:00|13520.5|13509.5|13522.5|13511.5|13522.5|13511.5|13518.5|13507.5|251
1751381100000|2025-07-01 14:45:00|13521.5|13510.5|13520.5|13509.5|13521.5|13510.5|13519.5|13508.5|86
1751381400000|2025-07-01 14:50:00|13521.5|13510.5|13516.5|13505.5|13521.5|13510.5|13516.5|13505.5|144
1751381700000|2025-07-01 14:55:00|13517.5|13506.5|13516.5|13505.5|13517.5|13506.5|13515.5|13504.5|121
1751382000000|2025-07-01 15:00:00|13517.5|13506.5|13515.5|13504.5|13518.5|13507.5|13514.5|13503.5|93
1751382300000|2025-07-01 15:05:00|13516.5|13505.5|13516.5|13505.5|13517.5|13506.5|13513.5|13502.5|239
1751382600000|2025-07-01 15:10:00|13517.5|13506.5|13511.5|13500.5|13517.5|13506.5|13511.5|13500.5|247
1751382900000|2025-07-01 15:15:00|13512.5|13501.5|13513.5|13502.5|13514.5|13502.5|13510.5|13498.5|239
1751383200000|2025-07-01 15:20:00|13514.5|13503.5|13516.5|13505.5|13516.5|13505.5|13514.5|13503.5|94
1751383500000|2025-07-01 15:25:00|13517.5|13506.5|13519.5|13508.5|13519.5|13508.5|13517.5|13505.5|162
1751383800000|2025-07-01 15:30:00|13520.5|13509.5|13523.5|13512.5|13524.5|13513.5|13520.5|13509.5|234
1751384100000|2025-07-01 15:35:00|13524.5|13511.5|13520.5|13509.5|13524.5|13513.5|13519.5|13508.5|522
1751384400000|2025-07-01 15:40:00|13519.5|13508.5|13516.5|13505.5|13519.5|13508.5|13516.5|13505.5|184
1751384700000|2025-07-01 15:45:00|13517.5|13504.5|13519.5|13508.5|13522.5|13511.5|13517.5|13504.5|538
1751385000000|2025-07-01 15:50:00|13520.5|13509.5|13523.5|13512.5|13523.5|13512.5|13519.5|13508.5|93
1751385300000|2025-07-01 15:55:00|13524.5|13513.5|13525.5|13514.5|13526.5|13515.5|13524.5|13513.5|97
1751385600000|2025-07-01 16:00:00|13526.5|13515.5|13525.5|13513.5|13526.5|13515.5|13524.5|13513.5|126
1751385900000|2025-07-01 16:05:00|13524.5|13514.5|13527.5|13516.5|13527.5|13516.5|13524.5|13512.5|62
1751386200000|2025-07-01 16:10:00|13528.5|13517.5|13530.5|13519.5|13530.5|13519.5|13527.5|13516.5|152
1751386500000|2025-07-01 16:15:00|13529.5|13518.5|13528.5|13517.5|13530.5|13519.5|13528.5|13517.5|100
1751386800000|2025-07-01 16:20:00|13529.5|13518.5|13529.5|13518.5|13530.5|13519.5|13528.5|13517.5|117
1751387100000|2025-07-01 16:25:00|13530.5|13519.5|13529.5|13518.5|13530.5|13519.5|13528.5|13517.5|158
1751387400000|2025-07-01 16:30:00|13528.5|13517.5|13533.5|13522.5|13533.5|13522.5|13528.5|13517.5|120
1751387700000|2025-07-01 16:35:00|13532.5|13521.5|13533.5|13522.5|13533.5|13522.5|13532.5|13521.5|73
1751388000000|2025-07-01 16:40:00|13532.5|13521.5|13532.5|13521.5|13534.5|13522.5|13532.5|13521.5|75
1751388300000|2025-07-01 16:45:00|13531.5|13520.5|13530.5|13519.5|13531.5|13520.5|13529.5|13518.5|96
1751388600000|2025-07-01 16:50:00|13529.5|13518.5|13529.5|13518.5|13530.5|13519.5|13528.5|13517.5|59
1751388900000|2025-07-01 16:55:00|13528.5|13517.5|13524.5|13513.5|13528.5|13517.5|13523.5|13512.5|83
1751389200000|2025-07-01 17:00:00|13525.5|13514.5|13525.5|13514.5|13525.5|13514.5|13524.5|13513.5|22
1751389500000|2025-07-01 17:05:00|13526.5|13515.5|13525.5|13514.5|13526.5|13515.5|13525.5|13514.5|55
1751389800000|2025-07-01 17:10:00|13526.5|13515.5|13526.5|13515.5|13526.5|13515.5|13525.5|13514.5|40
1751390100000|2025-07-01 17:15:00|13525.5|13514.5|13527.5|13516.5|13527.5|13516.5|13525.5|13514.5|95
1751390400000|2025-07-01 17:20:00|13526.5|13515.5|13526.5|13515.5|13527.5|13516.5|13525.5|13514.5|70
1751390700000|2025-07-01 17:25:00|13527.5|13516.5|13525.5|13514.5|13527.5|13516.5|13525.5|13514.5|59
1751391000000|2025-07-01 17:30:00|13526.5|13515.5|13525.5|13514.5|13526.5|13515.5|13525.5|13514.5|66
1751391300000|2025-07-01 17:35:00|13524.5|13513.5|13525.5|13514.5|13525.5|13514.5|13524.5|13513.5|52
1751391600000|2025-07-01 17:40:00|13526.5|13515.5|13526.5|13515.5|13526.5|13515.5|13525.5|13514.5|52
1751391900000|2025-07-01 17:45:00|13525.5|13514.5|13525.5|13514.5|13526.5|13515.5|13525.5|13514.5|60
1751392200000|2025-07-01 17:50:00|13526.5|13515.5|13526.5|13515.5|13527.5|13516.5|13526.5|13514.5|46
1751392500000|2025-07-01 17:55:00|13527.5|13516.5|13527.5|13516.5|13527.5|13516.5|13527.5|13516.5|20
1751392800000|2025-07-01 18:00:00|13528.5|13517.5|13527.5|13516.5|13528.5|13517.5|13526.5|13515.5|75
1751393100000|2025-07-01 18:05:00|13528.5|13517.5|13530.5|13519.5|13530.5|13519.5|13528.5|13517.5|31
1751393400000|2025-07-01 18:10:00|13529.5|13518.5|13529.5|13518.5|13530.5|13519.5|13529.5|13518.5|26
1751393700000|2025-07-01 18:15:00|13528.5|13517.5|13528.5|13517.5|13528.5|13517.5|13528.5|13517.5|66
1751394000000|2025-07-01 18:20:00|13529.5|13518.5|13530.5|13519.5|13530.5|13519.5|13529.5|13518.5|31
1751394300000|2025-07-01 18:25:00|13529.5|13518.5|13529.5|13518.5|13529.5|13518.5|13529.5|13518.5|20
1751394600000|2025-07-01 18:30:00|13528.5|13517.5|13531.5|13519.5|13531.5|13520.5|13528.5|13517.5|156
1751394900000|2025-07-01 18:35:00|13530.5|13520.5|13530.5|13518.5|13531.5|13520.5|13530.5|13518.5|60
1751395200000|2025-07-01 18:40:00|13529.5|13519|13529|13519|13529.5|13519|13529|13519|3
1751395800000|2025-07-01 18:50:00|13529.5|13519.5|13529|13519|13530|13520|13529|13519|32
1751396100000|2025-07-01 18:55:00|13528|13518|13528|13518|13529|13519|13528|13518|30
1751396400000|2025-07-01 19:00:00|13527.5|13517.5|13526|13516|13528|13518|13524|13514|127
1751396700000|2025-07-01 19:05:00|13525|13515|13525|13515|13526|13516|13524|13514|29
1751397000000|2025-07-01 19:10:00|13524.5|13514.5|13526|13516|13526|13516|13524|13514|23
1751397300000|2025-07-01 19:15:00|13527|13517|13522|13512|13527|13517|13520|13510|337
1751397600000|2025-07-01 19:20:00|13523|13513|13522|13512|13523|13513|13521|13511|67
1751397900000|2025-07-01 19:25:00|13521|13511|13519|13509|13521|13511|13519|13509|59
1751398200000|2025-07-01 19:30:00|13520|13510|13518|13508|13520|13510|13518|13508|49
1751398500000|2025-07-01 19:35:00|13519|13509|13519|13509|13519|13509|13518|13508|44
1751398800000|2025-07-01 19:40:00|13520|13510|13520|13510|13520|13510|13520|13510|12
1751399100000|2025-07-01 19:45:00|13521|13511|13523|13513|13523|13513|13521|13511|113
1751399400000|2025-07-01 19:50:00|13524|13514|13524|13514|13525|13515|13521.5|13511.5|197
1751399700000|2025-07-01 19:55:00|13523.5|13513.5|13523|13513|13526|13516|13522|13512|101
1751400000000|2025-07-01 20:00:00|13523.5|13513.5|13523.5|13513.5|13524|13514|13523|13513|21
1751400300000|2025-07-01 20:05:00|13523|13513|13523.5|13513.5|13523.5|13513.5|13523|13513|1
1751400600000|2025-07-01 20:10:00|13523|13513|13523.5|13513.5|13523.5|13513.5|13523|13513|0
1751400900000|2025-07-01 20:15:00|13524|13514|13524|13514|13524|13514|13524|13514|0
1751401200000|2025-07-01 20:20:00|13524.5|13514.5|13524.5|13514.5|13524.5|13514.5|13524|13514|1
1751401500000|2025-07-01 20:25:00|||||||||1
1751401800000|2025-07-01 20:30:00|13524|13514|13524.5|13514.5|13524.5|13514.5|13524|13514|3
1751402100000|2025-07-01 20:35:00|13524|13514|13525|13515|13525.5|13515.5|13524|13514|45
1751402400000|2025-07-01 20:40:00|13525.5|13515.5|13525|13515|13525.5|13515.5|13525|13515|16
1751402700000|2025-07-01 20:45:00|13525.5|13515.5|13524.5|13514.5|13525.5|13515.5|13524.5|13514.5|6
1751403000000|2025-07-01 20:50:00|13524|13514|13525|13515|13525.5|13515.5|13524|13514|8
1751403300000|2025-07-01 20:55:00|13525.5|13515.5|13527.5|13517.5|13527.5|13517.5|13525|13515|43
1751403600000|2025-07-01 21:00:00|13526.5|13516.5|13527|13517|13527|13517|13526.5|13516.5|0
1751403900000|2025-07-01 21:05:00|13525.5|13515.5|13525.5|13515.5|13525.5|13515.5|13525.5|13515.5|0
1751404200000|2025-07-01 21:10:00|13525|13515|13525|13515|13525|13515|13525|13515|0
1751404500000|2025-07-01 21:15:00|13532|13508|13532.4|13508.4|13532.7|13508.7|13532|13508|0
1751404800000|2025-07-01 21:20:00|13532.3|13508.3|13532.1|13508.1|13532.3|13508.3|13532.1|13508.1|0
1751405100000|2025-07-01 21:25:00|13532.3|13508.3|13531.5|13507.5|13532.3|13508.3|13531.5|13507.5|0
1751405400000|2025-07-01 21:30:00|13531.4|13507.4|13531.1|13507.1|13531.5|13507.5|13531.1|13507.1|0
1751405700000|2025-07-01 21:35:00|13531.3|13507.3|13531.3|13507.3|13531.3|13507.3|13531.1|13507.1|0
1751406000000|2025-07-01 21:40:00|13531.7|13507.7|13530.7|13506.7|13531.7|13507.7|13530.5|13506.5|0
1751406300000|2025-07-01 21:45:00|13531.5|13507.5|13531.9|13507.9|13531.9|13507.9|13531.5|13507.5|0
1751406600000|2025-07-01 21:50:00|13531.6|13507.6|13531.7|13507.7|13532|13508|13531.2|13507.2|0
1751406900000|2025-07-01 21:55:00|13531.9|13507.9|13532|13508|13532.1|13508.1|13531.7|13507.7|0
1751407200000|2025-07-01 22:00:00|13530.6|13506.6|13534.6|13510.6|13535.9|13511.9|13530.2|13506.2|0
1751407500000|2025-07-01 22:05:00|13534.8|13510.8|13534.6|13510.6|13535.6|13511.6|13534.1|13510.1|0
1751407800000|2025-07-01 22:10:00|13534.8|13510.8|13534.2|13510.2|13535|13511|13532.7|13508.7|0
1751408100000|2025-07-01 22:15:00|13534.5|13510.5|13535.9|13511.9|13535.9|13511.9|13534.3|13510.3|0
1751408400000|2025-07-01 22:20:00|13536|13512|13533.7|13509.7|13536.6|13512.6|13533.7|13509.7|0
1751408700000|2025-07-01 22:25:00|13533.9|13509.9|13533.7|13509.7|13535|13511|13533.4|13509.4|0
1751409000000|2025-07-01 22:30:00|13533.5|13509.5|13535.7|13511.7|13535.9|13511.9|13533.4|13509.4|0
1751409300000|2025-07-01 22:35:00|13535.6|13511.6|13535.9|13511.9|13537.3|13513.3|13535.3|13511.3|0
1751409600000|2025-07-01 22:40:00|13536.1|13512.1|13538.8|13514.8|13539.2|13515.2|13536.1|13512.1|0
1751409900000|2025-07-01 22:45:00|13538.9|13514.9|13539|13515|13539|13515|13538|13514|0
1751410200000|2025-07-01 22:50:00|13538.8|13514.8|13538.7|13514.7|13539.1|13515.1|13538.4|13514.4|0
1751410500000|2025-07-01 22:55:00|13538.8|13514.8|13539.2|13515.2|13539.2|13515.2|13537.9|13513.9|0
1751410800000|2025-07-01 23:00:00|13539.4|13515.4|13539.5|13515.5|13539.7|13515.7|13538.1|13514.1|0
1751411100000|2025-07-01 23:05:00|13539.6|13515.6|13539.5|13515.5|13540.4|13516.4|13539.2|13515.2|0
1751411400000|2025-07-01 23:10:00|13539.8|13515.8|13537.9|13513.9|13539.8|13515.8|13537.6|13513.6|0
1751411700000|2025-07-01 23:15:00|13538|13514|13536.7|13512.7|13538.1|13514.1|13536.7|13512.7|0
1751412000000|2025-07-01 23:20:00|13537|13513|13536.7|13512.7|13537.7|13513.7|13536.4|13512.4|0
1751412300000|2025-07-01 23:25:00|13537|13513|13537.3|13513.3|13537.6|13513.6|13535.9|13511.9|0
1751412600000|2025-07-01 23:30:00|13537|13513|13537|13513|13537.6|13513.6|13536.7|13512.7|0
1751412900000|2025-07-01 23:35:00|13537.1|13513.1|13537.3|13513.3|13538.1|13514.1|13536.7|13512.7|0
1751413200000|2025-07-01 23:40:00|13537.4|13513.4|13537.6|13513.6|13538|13514|13537.1|13513.1|0
1751413500000|2025-07-01 23:45:00|13537.7|13513.7|13536.9|13512.9|13537.7|13513.7|13536.4|13512.4|0
1751413800000|2025-07-01 23:50:00|13537|13513|13536.3|13512.3|13537.3|13513.3|13535.6|13511.6|0
1751414100000|2025-07-01 23:55:00|13536.4|13512.4|13537|13513|13537.6|13513.6|13536.4|13512.4|0
1751414400000|2025-07-02 00:00:00|13537.3|13513.3|13538.2|13514.2|13539.1|13515.1|13536.4|13512.4|0
1751414700000|2025-07-02 00:05:00|13538.1|13514.1|13537.7|13513.7|13538.6|13514.6|13536.3|13512.3|0
1751415000000|2025-07-02 00:10:00|13537.8|13513.8|13538.4|13514.4|13538.7|13514.7|13536.4|13512.4|0
1751415300000|2025-07-02 00:15:00|13538.6|13514.6|13538.8|13514.8|13539.8|13515.8|13538.2|13514.2|0
1751415600000|2025-07-02 00:20:00|13538.6|13514.6|13538|13514|13539.2|13515.2|13537.9|13513.9|0
1751415900000|2025-07-02 00:25:00|13537.8|13513.8|13538.1|13514.1|13538.5|13514.5|13537.3|13513.3|0
1751416200000|2025-07-02 00:30:00|13538.2|13514.2|13538.8|13514.8|13539.6|13515.6|13538.2|13514.2|0
1751416500000|2025-07-02 00:35:00|13538.7|13514.7|13539.6|13515.6|13539.6|13515.6|13538.6|13514.6|0
1751416800000|2025-07-02 00:40:00|13539.5|13515.5|13538.9|13514.9|13539.6|13515.6|13538.9|13514.9|0
1751417100000|2025-07-02 00:45:00|13538.8|13514.8|13538.5|13514.5|13539|13515|13538|13514|0
1751417400000|2025-07-02 00:50:00|13538.4|13514.4|13538.6|13514.6|13538.6|13514.6|13537.8|13513.8|0
1751417700000|2025-07-02 00:55:00|13538.5|13514.5|13528.8|13504.8|13539.2|13515.2|13528.8|13504.8|0
1751418000000|2025-07-02 01:00:00|13532|13522|13539|13529|13543|13533|13525|13515|1431
1751418300000|2025-07-02 01:05:00|13540|13530|13537|13527|13540|13530|13536|13526|267
1751418600000|2025-07-02 01:10:00|13538|13528|13536|13526|13538|13528|13533|13523|262
1751418900000|2025-07-02 01:15:00|13535|13525|13540|13530|13543|13533|13525|13515|1824
1751419200000|2025-07-02 01:20:00|13541|13531|13549|13539|13550|13540|13541|13531|1309
1751419500000|2025-07-02 01:25:00|13548|13538|13551|13541|13552|13542|13538|13528|1349
1751419800000|2025-07-02 01:30:00|13553|13543|13571|13561|13575|13565|13534|13524|10330
1751420100000|2025-07-02 01:35:00|13570|13560|13520|13510|13570|13560|13520|13510|6772
1751420400000|2025-07-02 01:40:00|13518|13508|13502|13492|13530|13520|13502|13492|4967
1751420700000|2025-07-02 01:45:00|13503|13493|13508|13498|13517|13507|13488|13478|6465
1751421000000|2025-07-02 01:50:00|13507|13497|13504|13494|13518|13508|13496|13486|3248
1751421300000|2025-07-02 01:55:00|13502|13492|13511|13501|13513|13503|13495|13485|3269
1751421600000|2025-07-02 02:00:00|13509|13499|13509|13499|13518|13508|13508|13498|3383
1751421900000|2025-07-02 02:05:00|13510|13500|13515|13505|13520|13510|13503|13493|1942
1751422200000|2025-07-02 02:10:00|13514|13504|13524|13514|13526|13516|13510|13500|1899
1751422500000|2025-07-02 02:15:00|13523|13513|13559|13549|13560|13550|13521|13511|6068
1751422800000|2025-07-02 02:20:00|13558|13548|13552|13542|13563|13553|13536|13526|2614
1751423100000|2025-07-02 02:25:00|13550|13540|13545|13535|13553|13543|13539|13529|2389
1751423400000|2025-07-02 02:30:00|13546|13536|13555|13545|13555|13545|13542|13532|3647
1751423700000|2025-07-02 02:35:00|13554|13544|13544|13534|13554|13544|13535|13525|1834
1751424000000|2025-07-02 02:40:00|13543|13533|13567|13557|13572|13562|13543|13533|4399
1751424300000|2025-07-02 02:45:00|13566|13556|13582|13572|13583|13573|13563|13553|5088
1751424600000|2025-07-02 02:50:00|13581|13571|13586|13576|13599|13589|13581|13571|7387
1751424900000|2025-07-02 02:55:00|13585|13575|13580|13570|13597|13587|13579|13569|4885
1751425200000|2025-07-02 03:00:00|13581|13571|13569|13559|13582|13572|13561|13551|3099
1751425500000|2025-07-02 03:05:00|13570|13560|13580|13570|13584|13574|13567|13557|2843
1751425800000|2025-07-02 03:10:00|13581|13571|13577|13567|13589|13579|13575|13565|2676
1751426100000|2025-07-02 03:15:00|13578|13568|13564|13554|13579|13569|13551|13541|3819
1751426400000|2025-07-02 03:20:00|13565|13555|13567|13557|13570|13560|13560|13550|2324
1751426700000|2025-07-02 03:25:00|13566|13556|13571|13561|13572|13562|13563|13553|2774
1751427000000|2025-07-02 03:30:00|13572|13562|13574|13564|13580|13570|13571|13561|1257
1751427300000|2025-07-02 03:35:00|13573|13563|13569|13559|13573|13563|13569|13559|411
1751427600000|2025-07-02 03:40:00|13570|13560|13571|13561|13572|13562|13569|13559|283
1751427900000|2025-07-02 03:45:00|13570|13560|13571|13561|13572|13562|13569|13559|389
1751428200000|2025-07-02 03:50:00|13570|13560|13568|13558|13572|13562|13568|13558|342
1751428500000|2025-07-02 03:55:00|13567|13557|13566|13556|13567|13557|13561|13551|248
1751428800000|2025-07-02 04:00:00|13567|13557|13568|13558|13571|13561|13566|13556|166
1751429100000|2025-07-02 04:05:00|13569|13559|13566|13556|13571|13561|13566|13556|173
1751429400000|2025-07-02 04:10:00|13567|13557|13568|13558|13569|13559|13567|13557|176
1751429700000|2025-07-02 04:15:00|13569|13559|13570|13560|13570|13560|13568|13558|93
1751430000000|2025-07-02 04:20:00|13569|13559|13570|13560|13570|13560|13568|13558|217
1751430300000|2025-07-02 04:25:00|13571|13561|13575|13565|13576|13566|13571|13561|453
1751430600000|2025-07-02 04:30:00|13574|13564|13578|13568|13578|13568|13574|13564|374
1751430900000|2025-07-02 04:35:00|13577|13567|13581|13571|13581|13571|13575|13565|637
1751431200000|2025-07-02 04:40:00|13582|13572|13580|13570|13582|13572|13577|13567|414
1751431500000|2025-07-02 04:45:00|13579|13569|13576|13566|13580|13570|13574|13564|854
1751431800000|2025-07-02 04:50:00|13577|13567|13577|13567|13578|13568|13575|13565|348
1751432100000|2025-07-02 04:55:00|13578|13568|13578|13568|13579|13569|13577|13567|447
1751432400000|2025-07-02 05:00:00|13576|13566|13576|13566|13579|13569|13566|13556|4577
1751432700000|2025-07-02 05:05:00|13577|13567|13581|13571|13585|13575|13573|13563|2759
1751433000000|2025-07-02 05:10:00|13580|13570|13596|13586|13613|13603|13580|13570|9463
1751433300000|2025-07-02 05:15:00|13597|13587|13579|13569|13600|13590|13576|13566|4983
1751433600000|2025-07-02 05:20:00|13578|13568|13563|13553|13582|13572|13560|13550|5238
1751433900000|2025-07-02 05:25:00|13564|13554|13571|13561|13573|13563|13563|13553|2898
1751434200000|2025-07-02 05:30:00|13572|13562|13572|13562|13575|13565|13559|13549|4689
1751434500000|2025-07-02 05:35:00|13573|13563|13573|13563|13586|13576|13572|13562|4625
1751434800000|2025-07-02 05:40:00|13574|13564|13588|13578|13589|13579|13574|13564|4534
1751435100000|2025-07-02 05:45:00|13587|13577|13585|13575|13590|13580|13580|13570|3599
1751435400000|2025-07-02 05:50:00|13586|13576|13586|13576|13589|13579|13580|13570|4039
1751435700000|2025-07-02 05:55:00|13584|13574|13569|13559|13586|13576|13568|13558|3049
1751436000000|2025-07-02 06:00:00|13568|13558|13588|13578|13588|13578|13566|13556|3588
1751436300000|2025-07-02 06:05:00|13589|13579|13588|13578|13591|13581|13580|13570|3045
1751436600000|2025-07-02 06:10:00|13587|13577|13580|13570|13590|13580|13579|13569|2149
1751436900000|2025-07-02 06:15:00|13579|13569|13577|13567|13581|13571|13576|13566|2381
1751437200000|2025-07-02 06:20:00|13578|13568|13578|13568|13582|13572|13576|13566|1933
1751437500000|2025-07-02 06:25:00|13577|13567|13575|13565|13583|13573|13574|13564|1393
1751437800000|2025-07-02 06:30:00|13574|13564|13568|13558|13583|13573|13568|13558|1697
1751438100000|2025-07-02 06:35:00|13567|13557|13568|13558|13575|13565|13566|13556|1207
1751438400000|2025-07-02 06:40:00|13567|13557|13568|13558|13572|13562|13565|13555|1410
1751438700000|2025-07-02 06:45:00|13569|13559|13561|13551|13569|13559|13558|13548|1803
1751439000000|2025-07-02 06:50:00|13560|13550|13558|13548|13564|13554|13555|13545|4800
1751439300000|2025-07-02 06:55:00|13559|13549|13560|13550|13561|13551|13553|13543|3994
1751439600000|2025-07-02 07:00:00|13559|13549|13535|13524|13559|13549|13532|13521|3004
1751439900000|2025-07-02 07:05:00|13534|13523|13545|13534|13545|13534|13527|13516|1833
1751440200000|2025-07-02 07:10:00|13544|13533|13540|13529|13545|13534|13538|13527|890
1751440500000|2025-07-02 07:15:00|13539|13528|13543|13532|13544|13533|13536|13525|941
1751440800000|2025-07-02 07:20:00|13542|13531|13537|13525|13544|13533|13535|13524|898
1751441100000|2025-07-02 07:25:00|13536|13526|13534|13523|13541|13530|13533|13522|873
1751441400000|2025-07-02 07:30:00|13533|13522|13535|13524|13536|13525|13531|13520|982
1751441700000|2025-07-02 07:35:00|13536|13525|13535|13524|13538|13527|13533|13522|673
1751442000000|2025-07-02 07:40:00|13536|13525|13535|13524|13538|13526|13533|13522|633
1751442300000|2025-07-02 07:45:00|13536|13523|13537|13526|13539|13528|13535|13523|649
1751442600000|2025-07-02 07:50:00|13538|13525|13535|13524|13538|13526|13535|13524|515
1751442900000|2025-07-02 07:55:00|13536|13523|13534|13523|13536|13523|13532|13521|565
1751443200000|2025-07-02 08:00:00|13533.6|13522.6|13526.6|13514.6|13533.6|13522.6|13523.6|13511.6|1805
1751443500000|2025-07-02 08:05:00|13527.6|13515.6|13531.6|13520.6|13534.6|13523.6|13527.6|13514.6|817
1751443800000|2025-07-02 08:10:00|13530.6|13519.6|13532.6|13520.6|13532.6|13521.6|13528.6|13517.6|613
1751444100000|2025-07-02 08:15:00|13531.6|13519.6|13532.6|13521.6|13534.6|13523.6|13530.6|13518.6|675
1751444400000|2025-07-02 08:20:00|13533.6|13522.6|13530.6|13519.6|13533.6|13522.6|13530.6|13519.6|442
1751444700000|2025-07-02 08:25:00|13531.6|13520.6|13533.6|13521.6|13533.6|13521.6|13529.6|13518.6|655
1751445000000|2025-07-02 08:30:00|13538.9|13514.9|13537.5|13513.5|13538.9|13514.9|13535|13511|0
1751445300000|2025-07-02 08:35:00|13537.4|13513.4|13537.9|13513.9|13538.2|13514.2|13536.2|13512.2|312
1751445600000|2025-07-02 08:40:00|13538|13514|13537|13513|13539.4|13515.4|13537|13513|0
1751445900000|2025-07-02 08:45:00|13537.3|13513.3|13539.8|13515.8|13539.9|13515.9|13536.9|13512.9|422
1751446200000|2025-07-02 08:50:00|13539.6|13515.6|13539.4|13515.4|13540.2|13516.2|13538.6|13514.6|115
1751446500000|2025-07-02 08:55:00|13539.6|13515.6|13538.3|13514.3|13539.7|13515.7|13537.3|13513.3|58
1751446800000|2025-07-02 09:00:00|13538.2|13514.2|13532.6|13520.6|13538.2|13521.6|13527.6|13514.2|869
1751447100000|2025-07-02 09:05:00|13531.6|13519.6|13536.6|13524.6|13536.6|13525.6|13531.6|13519.6|479
1751447400000|2025-07-02 09:10:00|13535.6|13523.6|13536.6|13525.6|13537.6|13526.6|13535.6|13523.6|343
1751447700000|2025-07-02 09:15:00|13537.6|13526.6|13543.6|13531.6|13546.6|13534.6|13535.6|13524.6|691
1751448000000|2025-07-02 09:20:00|13544.6|13532.6|13541.6|13529.6|13545.6|13534.6|13540.6|13528.6|365
1751448300000|2025-07-02 09:25:00|13542.6|13530.6|13543.6|13532.6|13543.6|13532.6|13539.6|13528.6|265
1751448600000|2025-07-02 09:30:00|13542.6|13531.6|13547.6|13536.6|13547.6|13536.6|13542.6|13530.6|382
1751448900000|2025-07-02 09:35:00|13546.6|13535.6|13545.6|13534.6|13546.6|13536.6|13543.6|13531.6|285
1751449200000|2025-07-02 09:40:00|13546.6|13533.6|13543.6|13532.6|13546.6|13534.6|13543.6|13531.6|179
1751449500000|2025-07-02 09:45:00|13544.6|13533.6|13542.6|13531.6|13544.6|13533.6|13542.6|13530.6|121
1751449800000|2025-07-02 09:50:00|13541.6|13530.6|13542.6|13530.6|13543.6|13532.6|13540.6|13529.6|153
1751450100000|2025-07-02 09:55:00|13541.6|13531.6|13541.6|13530.6|13542.6|13531.6|13541.6|13530.6|22
1751450400000|2025-07-02 10:00:00|13540.6|13529.6|13541.6|13529.6|13541.6|13530.6|13539.6|13528.6|188
1751450700000|2025-07-02 10:05:00|13540.6|13528.6|13541.6|13530.6|13542.6|13531.6|13540.6|13528.6|81
1751451000000|2025-07-02 10:10:00|13540.6|13529.6|13541.6|13530.6|13542.6|13531.6|13540.6|13529.6|165
1751451300000|2025-07-02 10:15:00|13542.6|13531.6|13541.6|13530.6|13542.6|13531.6|13540.6|13529.6|89
1751451600000|2025-07-02 10:20:00|13540.6|13529.6|13541.6|13530.6|13541.6|13530.6|13540.6|13529.6|133
1751451900000|2025-07-02 10:25:00|13540.6|13529.6|13540.6|13529.6|13540.6|13529.6|13540.6|13528.6|56
1751452200000|2025-07-02 10:30:00|13539.6|13528.6|13540.6|13529.6|13541.6|13530.6|13539.6|13528.6|146
1751452500000|2025-07-02 10:35:00|13539.6|13528.6|13540.6|13529.6|13540.6|13529.6|13539.6|13528.6|49
1751452800000|2025-07-02 10:40:00|13541.6|13528.6|13539.6|13528.6|13541.6|13529.6|13538.6|13527.6|126
1751453100000|2025-07-02 10:45:00|13538.6|13527.6|13536.6|13525.6|13539.6|13528.6|13535.6|13524.6|208
1751453400000|2025-07-02 10:50:00|13537.6|13526.6|13536.6|13525.6|13537.6|13526.6|13536.6|13524.6|81
1751453700000|2025-07-02 10:55:00||13524.6||13525.6||13525.6||13524.6|18
1751454000000|2025-07-02 11:00:00|13537.6|13526.6|13539.6|13528.6|13541.6|13530.6|13537.6|13526.6|235
1751454300000|2025-07-02 11:05:00|13540.6|13529.6|13539.6|13528.6|13540.6|13529.6|13538.6|13527.6|48
1751454600000|2025-07-02 11:10:00|13540.6|13527.6|13539.6|13528.6|13540.6|13528.6|13538.6|13527.6|52
1751454900000|2025-07-02 11:15:00|13540.6||13539.6||13540.6||13539.6||81
1751455200000|2025-07-02 11:20:00|13540.6||13539.6||13540.6||13539.6||119
1751455500000|2025-07-02 11:25:00|13538.6|13527.6|13539.6|13528.6|13539.6|13528.6|13538.6|13527.6|63
1751455800000|2025-07-02 11:30:00|13540.6|13527.6|13538.6|13526.6|13540.6|13528.6|13537.6|13526.6|106
1751456100000|2025-07-02 11:35:00|13539.6|13527.6|13537.6|13526.6|13539.6|13528.6|13537.6|13526.6|50
1751456400000|2025-07-02 11:40:00|13536.6|13525.6|13535.6|13524.6|13537.6|13526.6|13535.6|13524.6|84
1751456700000|2025-07-02 11:45:00|13536.6|13525.6|13537.6|13526.6|13538.6|13527.6|13535.6|13523.6|150
1751457000000|2025-07-02 11:50:00|13536.6|13525.6|13534.6|13522.6|13536.6|13525.6|13533.6|13522.6|102
1751457300000|2025-07-02 11:55:00|13533.6|13523.6|13532.6|13521.6|13533.6|13523.6|13532.6|13521.6|111
1751457600000|2025-07-02 12:00:00|13531.6|13520.6|13533.6|13522.6|13533.6|13522.6|13531.6|13520.6|92
1751457900000|2025-07-02 12:05:00|13534.6|13523.6|13535.6|13524.6|13535.6|13524.6|13534.6|13522.6|58
1751458200000|2025-07-02 12:10:00|13534.6|13523.6|13537.6|13526.6|13538.6|13527.6|13534.6|13523.6|58
1751458500000|2025-07-02 12:15:00|13538.6|13525.6|13538.6|13527.6|13539.6|13527.6|13535.6|13524.6|285
1751458800000|2025-07-02 12:20:00|13539.6|13526.6|13536.6|13525.6|13539.6|13527.6|13536.6|13525.6|215
1751459100000|2025-07-02 12:25:00|13535.6|13524.6|13534.6|13523.6|13536.6|13525.6|13533.6|13522.6|155
1751459400000|2025-07-02 12:30:00|13533.6|13522.6|13528.6|13516.6|13534.6|13523.6|13526.6|13514.6|364
1751459700000|2025-07-02 12:35:00|13529.6|13517.6|13525.6|13514.6|13529.6|13518.6|13525.6|13514.6|176
1751460000000|2025-07-02 12:40:00|13524.6|13513.6|13522.6|13511.6|13524.6|13513.6|13517.6|13506.6|366
1751460300000|2025-07-02 12:45:00|13523.6|13512.6|13521.6|13510.6|13524.6|13513.6|13520.6|13509.6|284
1751460600000|2025-07-02 12:50:00|13522.6|13511.6|13519.6|13508.6|13522.6|13511.6|13519.6|13507.6|406
1751460900000|2025-07-02 12:55:00|13520.6|13507.6|13520.6|13508.6|13522.6|13510.6|13519.6|13507.6|482
1751461200000|2025-07-02 13:00:00|13519.6|13509.6|13523.6|13512.6|13523.6|13512.6|13518.6|13507.6|338
1751461500000|2025-07-02 13:05:00|13524.6|13513.6|13529.6|13518.6|13530.6|13519.6|13524.6|13513.6|168
1751461800000|2025-07-02 13:10:00|13530.6|13519.6|13530.6|13519.6|13532.6|13521.6|13529.6|13518.6|194
1751462100000|2025-07-02 13:15:00|13531.6|13520.6|13530.6|13519.6|13532.6|13520.6|13529.6|13518.6|126
1751462400000|2025-07-02 13:20:00|13529.6|13518.6|13528.6|13517.6|13530.6|13519.6|13527.6|13516.6|160
1751462700000|2025-07-02 13:25:00|13529.6|13518.6|13530.6|13519.6|13530.6|13519.6|13528.6|13517.6|147
1751463000000|2025-07-02 13:30:00|13529.6|13518.6|13518.6|13507.6|13529.6|13519.6|13515.6|13503.6|1630
1751463300000|2025-07-02 13:35:00|13519.6|13508.6|13525.6|13514.6|13526.6|13515.6|13518.6|13507.6|525
1751463600000|2025-07-02 13:40:00|13526.6|13515.6|13528.6|13517.6|13528.6|13517.6|13525.6|13514.6|264
1751463900000|2025-07-02 13:45:00|13527.6|13516.6|13527.6|13516.6|13528.6|13517.6|13526.6|13514.6|213
1751464200000|2025-07-02 13:50:00|13526.6|13515.6|13524.6|13513.6|13528.6|13517.6|13524.6|13513.6|175
1751464500000|2025-07-02 13:55:00|13523.6|13512.6|13524.6|13513.6|13525.6|13514.6|13522.6|13510.6|393
1751464800000|2025-07-02 14:00:00|13525.6|13514.6|13526.6|13515.6|13526.6|13515.6|13524.6|13513.6|225
1751465100000|2025-07-02 14:05:00|13527.6|13516.6|13527.6|13516.6|13529.6|13518.6|13525.6|13514.6|212
1751465400000|2025-07-02 14:10:00|13526.6|13515.6|13522.6|13511.6|13527.6|13516.6|13521.6|13510.6|321
1751465700000|2025-07-02 14:15:00|13523.6|13512.6|13522.6|13511.6|13523.6|13512.6|13521.6|13510.6|284
1751466000000|2025-07-02 14:20:00|13523.6|13512.6|13517.6|13506.6|13523.6|13512.6|13516.6|13505.6|626
1751466300000|2025-07-02 14:25:00|13518.6|13507.6|13525.6|13513.6|13525.6|13514.6|13517.6|13506.6|1612
1751466600000|2025-07-02 14:30:00|13526.6|13514.6|13528.6|13517.6|13530.6|13519.6|13524.6|13513.6|317
1751466900000|2025-07-02 14:35:00|13529.6|13518.6|13533.6|13522.6|13533.6|13522.6|13529.6|13517.6|228
1751467200000|2025-07-02 14:40:00|13532.6|13521.6|13528.6|13517.6|13533.6|13522.6|13527.6|13516.6|386
1751467500000|2025-07-02 14:45:00|13527.6|13516.6|13526.6|13515.6|13529.6|13517.6|13524.6|13512.6|338
1751467800000|2025-07-02 14:50:00|13525.6|13514.6|13532.6|13521.6|13533.6|13522.6|13525.6|13514.6|219
1751468100000|2025-07-02 14:55:00|13531.6|13520.6|13534.6|13523.6|13534.6|13523.6|13530.6|13519.6|216
1751468400000|2025-07-02 15:00:00|13533.6|13522.6|13536.6|13525.6|13536.6|13525.6|13532.6|13521.6|393
1751468700000|2025-07-02 15:05:00|13537.6|13526.6|13533.6|13522.6|13537.6|13526.6|13533.6|13521.6|295
1751469000000|2025-07-02 15:10:00|13534.6|13523.6|13531.6|13520.6|13534.6|13523.6|13531.6|13520.6|191
1751469300000|2025-07-02 15:15:00|13532.6|13521.6|13531.6|13520.6|13534.6|13523.6|13531.6|13520.6|208
1751469600000|2025-07-02 15:20:00|13530.6|13519.6|13528.6|13517.6|13531.6|13520.6|13527.6|13516.6|247
1751469900000|2025-07-02 15:25:00|13529.6|13518.6|13526.6|13515.6|13529.6|13518.6|13526.6|13515.6|154
1751470200000|2025-07-02 15:30:00|13527.6|13516.6|13526.6|13515.6|13527.6|13516.6|13524.6|13513.6|243
1751470500000|2025-07-02 15:35:00|13527.6|13516.6|13529.6|13518.6|13531.6|13520.6|13526.6|13515.6|671
1751470800000|2025-07-02 15:40:00|13528.6|13517.6|13528.6|13517.6|13529.6|13518.6|13527.6|13515.6|777
1751471100000|2025-07-02 15:45:00|13529.6|13518.6|13529.6|13518.6|13532.6|13520.6|13528.6|13517.6|319
1751471400000|2025-07-02 15:50:00|13528.6|13517.6|13524.6|13513.6|13529.6|13518.6|13524.6|13513.6|193
1751471700000|2025-07-02 15:55:00|13525.6|13514.6|13525.6|13514.6|13526.6|13515.6|13524.6|13513.6|174
1751472000000|2025-07-02 16:00:00|13526.6|13513.6|13522.6|13510.6|13526.6|13514.6|13522.6|13510.6|176
1751472300000|2025-07-02 16:05:00|13523.6|13511.6|13525.6|13514.6|13526.6|13515.6|13523.6|13510.6|161
1751472600000|2025-07-02 16:10:00|13524.6|13513.6|13525.6|13514.6|13527.6|13516.6|13524.6|13513.6|184
1751472900000|2025-07-02 16:15:00|13526.6|13515.6|13526.6|13515.6|13527.6|13516.6|13525.6|13514.6|170
1751473200000|2025-07-02 16:20:00|13527.6|13514.6|13526.6|13515.6|13527.6|13515.6|13525.6|13514.6|110
1751473500000|2025-07-02 16:25:00|13527.6|13516.6|13527.6|13516.6|13528.6|13516.6|13525.6|13514.6|238
1751473800000|2025-07-02 16:30:00|13528.6|13517.6|13529.6|13518.6|13530.6|13518.6|13527.6|13516.6|186
1751474100000|2025-07-02 16:35:00|13530.6|13519.6|13533.6|13521.6|13533.6|13521.6|13529.6|13518.6|107
1751474400000|2025-07-02 16:40:00|13534.6|13522.6|13536.6|13525.6|13536.6|13525.6|13534.6|13521.6|96
1751474700000|2025-07-02 16:45:00|13537.6|13524.6|13537.6|13526.6|13538.6|13527.6|13536.6|13524.6|184
1751475000000|2025-07-02 16:50:00|13538.6|13527.6|13537.6|13525.6|13538.6|13527.6|13535.6|13524.6|67
1751475300000|2025-07-02 16:55:00|13536.6|13524.6|13536.6|13525.6|13536.6|13525.6|13534.6|13523.6|64
1751475600000|2025-07-02 17:00:00|13537.6|13526.6|13538.6|13527.6|13538.6|13527.6|13536.6|13525.6|72
1751475900000|2025-07-02 17:05:00|13539.6|13528.6|13539.6|13528.6|13540.6|13529.6|13538.6|13527.6|153
1751476200000|2025-07-02 17:10:00|13540.6|13529.6|13540.6|13529.6|13541.6|13530.6|13540.6|13529.6|107
1751476500000|2025-07-02 17:15:00|13539.6|13528.6|13540.6|13529.6|13540.6|13529.6|13539.6|13528.6|25
1751476800000|2025-07-02 17:20:00|13541.6|13530.6|13542.6|13531.6|13542.6|13531.6|13541.6|13530.6|54
1751477100000|2025-07-02 17:25:00|13543.6|13532.6|13544.6|13533.6|13544.6|13533.6|13543.6|13532.6|164
1751477400000|2025-07-02 17:30:00|13545.6|13534.6|13545.6|13534.6|13546.6|13535.6|13545.6|13533.6|156
1751477700000|2025-07-02 17:35:00|13544.6|13533.6|13546.6|13535.6|13546.6|13535.6|13543.6|13532.6|78
1751478000000|2025-07-02 17:40:00|13545.6|13534.6|13545.6|13534.6|13547.6|13536.6|13544.6|13533.6|173
1751478300000|2025-07-02 17:45:00|13546.6|13535.6|13543.6|13532.6|13546.6|13535.6|13543.6|13532.6|282
1751478600000|2025-07-02 17:50:00|13544.6|13533.6|13544.6|13533.6|13545.6|13534.6|13543.6|13532.6|73
1751478900000|2025-07-02 17:55:00|13543.6|13532.6|13543.6|13532.6|13543.6|13532.6|13541.6|13530.6|157
1751479200000|2025-07-02 18:00:00|13544.6|13533.6|13543.6|13532.6|13544.6|13533.6|13542.6|13530.6|124
1751479500000|2025-07-02 18:05:00|13542.6|13531.6|13543.6|13532.6|13544.6|13533.6|13542.6|13531.6|81
1751479800000|2025-07-02 18:10:00|13544.6|13533.6|13546.6|13535.6|13546.6|13535.6|13543.6|13532.6|170
1751480100000|2025-07-02 18:15:00|13545.6|13534.6|13545.6|13534.6|13546.6|13535.6|13544.6|13533.6|228
1751480400000|2025-07-02 18:20:00|13544.6|13533.6|13545.6|13534.6|13545.6|13534.6|13544.6|13533.6|28
1751480700000|2025-07-02 18:25:00|13544.6|13533.6|13547.6|13536.6|13548.6|13537.6|13544.6|13533.6|178
1751481000000|2025-07-02 18:30:00|13548.6|13537.6|13549.6|13538.6|13549.6|13538.6|13548.6|13537.6|122
1751481300000|2025-07-02 18:35:00|13548.6|13537.6|13549.6|13537.6|13549.6|13538.6|13548.6|13537.6|230
1751481600000|2025-07-02 18:40:00|13548.6|13538.6|13549.1|13539.1|13549.6|13539.1|13548.6|13537.6|298
1751481900000|2025-07-02 18:45:00|13548.1|13538.1|13549.1|13539.1|13549.1|13539.1|13548.1|13538.1|229
1751482200000|2025-07-02 18:50:00|13548.6|13538.6|13549.1|13539.1|13550.1|13540.1|13548.6|13538.6|529
1751482500000|2025-07-02 18:55:00|13549.6|13539.6|13546.1|13536.1|13549.6|13539.6|13545.6|13535.6|170
1751482800000|2025-07-02 19:00:00|13546.6|13536.6|13545.6|13535.6|13547.1|13537.1|13545.1|13535.1|120
1751483100000|2025-07-02 19:05:00|13545.1|13535.1|13544.1|13534.1|13545.1|13535.1|13544.1|13534.1|89
1751483400000|2025-07-02 19:10:00|13543.1|13533.1|13543.6|13533.6|13543.6|13533.6|13543.1|13533.1|19
1751483700000|2025-07-02 19:15:00|13543.1|13533.1|13544.1|13534.1|13544.1|13534.1|13543.1|13533.1|25
1751484000000|2025-07-02 19:20:00|13543.6|13533.6|13543.1|13533.1|13545.1|13535.1|13543.1|13533.1|60
1751484300000|2025-07-02 19:25:00|13542.1|13532.1|13543.1|13533.1|13543.1|13533.1|13541.1|13531.1|54
1751484600000|2025-07-02 19:30:00|13542.1|13532.1|13543.1|13533.1|13543.1|13533.1|13542.1|13532.1|114
1751484900000|2025-07-02 19:35:00|13542.1|13532.1|13542.1|13532.1|13543.1|13533.1|13541.1|13531.1|105
1751485200000|2025-07-02 19:40:00|13542.6|13532.6|13541.1|13531.1|13543.1|13533.1|13541.1|13531.1|52
1751485500000|2025-07-02 19:45:00|13541.6|13531.6|13541.1|13531.1|13542.1|13532.1|13541.1|13531.1|23
1751485800000|2025-07-02 19:50:00|13541.6|13531.6|13542.6|13532.6|13543.1|13533.1|13541.1|13531.1|38
1751486100000|2025-07-02 19:55:00|13543.1|13533.1|13545.6|13535.6|13545.6|13535.6|13542.6|13532.6|116
1751486400000|2025-07-02 20:00:00|13545.1|13535.1|13544.1|13534.1|13545.1|13535.1|13543.1|13533.1|70
1751486700000|2025-07-02 20:05:00|||||||||3
1751487000000|2025-07-02 20:10:00|13544.6|13534.6|13544.1|13534.1|13544.6|13534.6|13544.1|13534.1|5
1751487300000|2025-07-02 20:15:00|13543.6|13533.6|13542.6|13532.6|13543.6|13533.6|13542.6|13532.6|4
1751487600000|2025-07-02 20:20:00|13542.1|13532.1|13542.1|13532.1|13542.1|13532.1|13542.1|13532.1|0
1751487900000|2025-07-02 20:25:00|||||||||5
1751488500000|2025-07-02 20:35:00|13540.1|13530.1|13540.1|13530.1|13540.1|13530.1|13540.1|13530.1|28
1751488800000|2025-07-02 20:40:00|13540.6|13530.6|13539.6|13529.6|13541.1|13531.1|13538.1|13528.1|62
1751489100000|2025-07-02 20:45:00|13540.1|13530.1|13540.6|13530.6|13540.6|13530.6|13540.1|13530.1|2
1751489400000|2025-07-02 20:50:00|13540.1|13530.1|13539.6|13529.6|13540.6|13530.6|13539.6|13529.6|2
1751489700000|2025-07-02 20:55:00|13540.1|13530.1|13536.6|13526.6|13540.6|13530.6|13529.1|13519.1|186
1751490000000|2025-07-02 21:00:00|13536.1|13526.1|13536.1|13526.1|13536.1|13526.1|13531.6|13521.6|0
1751490600000|2025-07-02 21:10:00|13535.1|13525.1|13543.1|13533.1|13543.1|13533.1|13535.1|13525.1|0
1751490900000|2025-07-02 21:15:00|13550.1|13526.1|13549.6|13525.6|13550.1|13526.1|13549.3|13525.3|0
1751491200000|2025-07-02 21:20:00|13549.8|13525.8|13549.8|13525.8|13549.8|13525.8|13549.4|13525.4|0
1751491500000|2025-07-02 21:25:00|13549.6|13525.6|13549.8|13525.8|13550|13526|13549.5|13525.5|0
1751491800000|2025-07-02 21:30:00|13550|13526|13550.6|13526.6|13550.7|13526.7|13550|13526|0
1751492100000|2025-07-02 21:35:00|13550.5|13526.5|13550.3|13526.3|13550.6|13526.6|13550.3|13526.3|0
1751492400000|2025-07-02 21:40:00|13550.4|13526.4|13550.3|13526.3|13550.5|13526.5|13550.3|13526.3|0
1751492700000|2025-07-02 21:45:00|13550.4|13526.4|13550.6|13526.6|13550.6|13526.6|13550.1|13526.1|0
1751493000000|2025-07-02 21:50:00|13550.2|13526.2|13550.5|13526.5|13550.5|13526.5|13550.1|13526.1|0
1751493300000|2025-07-02 21:55:00|13550.4|13526.4|13549.8|13525.8|13550.4|13526.4|13549.3|13525.3|0
1751493600000|2025-07-02 22:00:00|13549.9|13525.9|13548.8|13524.8|13551.3|13527.3|13547.4|13523.4|0
1751493900000|2025-07-02 22:05:00|13548.9|13524.9|13547.2|13523.2|13549.2|13525.2|13546.7|13522.7|0
1751494200000|2025-07-02 22:10:00|13547.4|13523.4|13545.7|13521.7|13547.4|13523.4|13545.4|13521.4|0
1751494500000|2025-07-02 22:15:00|13545.6|13521.6|13545.2|13521.2|13546.8|13522.8|13544.9|13520.9|0
1751494800000|2025-07-02 22:20:00|13545|13521|13545.4|13521.4|13546.3|13522.3|13544.9|13520.9|0
1751495100000|2025-07-02 22:25:00|13545.7|13521.7|13545.6|13521.6|13546.1|13522.1|13545.4|13521.4|0
1751495400000|2025-07-02 22:30:00|13545.7|13521.7|13546.6|13522.6|13546.7|13522.7|13545.4|13521.4|0
1751495700000|2025-07-02 22:35:00|13546.7|13522.7|13547.1|13523.1|13547.4|13523.4|13546.6|13522.6|0
1751496000000|2025-07-02 22:40:00|13547|13523|13548.2|13524.2|13548.4|13524.4|13546.8|13522.8|0
1751496300000|2025-07-02 22:45:00|13548.3|13524.3|13548.2|13524.2|13549.1|13525.1|13548.1|13524.1|0
1751496600000|2025-07-02 22:50:00|13548.6|13524.6|13548.8|13524.8|13549.3|13525.3|13548.4|13524.4|0
1751496900000|2025-07-02 22:55:00|13548.5|13524.5|13549.1|13525.1|13549.3|13525.3|13547.9|13523.9|0
1751497200000|2025-07-02 23:00:00|13548.9|13524.9|13548.8|13524.8|13549.5|13525.5|13548.2|13524.2|0
1751497500000|2025-07-02 23:05:00|13548.3|13524.3|13549.1|13525.1|13549.3|13525.3|13548.2|13524.2|0
1751497800000|2025-07-02 23:10:00|13549.3|13525.3|13549.3|13525.3|13550|13526|13548.9|13524.9|0
1751498100000|2025-07-02 23:15:00|13549.2|13525.2|13549.3|13525.3|13549.6|13525.6|13549.1|13525.1|0
1751498400000|2025-07-02 23:20:00|13549.2|13525.2|13549.1|13525.1|13549.7|13525.7|13548.8|13524.8|0
1751498700000|2025-07-02 23:25:00|13549.2|13525.2|13549.3|13525.3|13549.7|13525.7|13549.2|13525.2|0
1751499000000|2025-07-02 23:30:00|13549.2|13525.2|13549.3|13525.3|13549.6|13525.6|13549.1|13525.1|0
1751499300000|2025-07-02 23:35:00|13549.1|13525.1|13549.6|13525.6|13549.6|13525.6|13548.8|13524.8|0
1751499600000|2025-07-02 23:40:00|13549.7|13525.7|13549.6|13525.6|13549.9|13525.9|13549.1|13525.1|0
1751499900000|2025-07-02 23:45:00|13549.4|13525.4|13549.3|13525.3|13549.6|13525.6|13549.3|13525.3|0
1751500200000|2025-07-02 23:50:00|13549.1|13525.1|13549.9|13525.9|13549.9|13525.9|13548.9|13524.9|0
1751500500000|2025-07-02 23:55:00|13550.1|13526.1|13549.9|13525.9|13550.2|13526.2|13549.2|13525.2|0
1751500800000|2025-07-03 00:00:00|13549.6|13525.6|13549.1|13525.1|13550|13526|13547.7|13523.7|0
1751501100000|2025-07-03 00:05:00|13549.3|13525.3|13548.8|13524.8|13549.6|13525.6|13548.5|13524.5|0
1751501400000|2025-07-03 00:10:00|13548.9|13524.9|13548.9|13524.9|13551.3|13527.3|13548.8|13524.8|0
1751501700000|2025-07-03 00:15:00|13548.7|13524.7|13550.4|13526.4|13552.1|13528.1|13548.5|13524.5|0
1751502000000|2025-07-03 00:20:00|13550.6|13526.6|13550.1|13526.1|13550.7|13526.7|13549.2|13525.2|0
1751502300000|2025-07-03 00:25:00|13549.9|13525.9|13548.3|13524.3|13549.9|13525.9|13548.3|13524.3|0
1751502600000|2025-07-03 00:30:00|13548.4|13524.4|13548.6|13524.6|13548.7|13524.7|13547.7|13523.7|0
1751502900000|2025-07-03 00:35:00|13548.8|13524.8|13548.3|13524.3|13549.2|13525.2|13548|13524|0
1751503200000|2025-07-03 00:40:00|13548.5|13524.5|13550.2|13526.2|13550.3|13526.3|13548.1|13524.1|0
1751503500000|2025-07-03 00:45:00|13549.9|13525.9|13548.9|13524.9|13550.3|13526.3|13548.7|13524.7|0
1751503800000|2025-07-03 00:50:00|13549|13525|13549.8|13525.8|13550|13526|13548.7|13524.7|0
1751504100000|2025-07-03 00:55:00|13549.7|13525.7|13549.3|13525.3|13550|13526|13548.9|13524.9|0
1751504400000|2025-07-03 01:00:00|13549|13525|13552.2|13542.2|13553.2|13543.2|13532.2|13522.2|1900
1751504700000|2025-07-03 01:05:00|13551.2|13541.2|13552.2|13542.2|13553.2|13543.2|13551.2|13541.2|453
1751505000000|2025-07-03 01:10:00|13551.2|13541.2|13556.2|13546.2|13559.2|13549.2|13551.2|13541.2|421
1751505300000|2025-07-03 01:15:00|13557.2|13547.2|13567.2|13557.2|13568.2|13558.2|13557.2|13547.2|681
1751505600000|2025-07-03 01:20:00|13566.2|13556.2|13575.2|13565.2|13577.2|13567.2|13564.2|13554.2|1023
1751505900000|2025-07-03 01:25:00|13574.2|13564.2|13592.2|13582.2|13598.2|13588.2|13573.2|13563.2|2089
1751506200000|2025-07-03 01:30:00|13596.2|13586.2|13601.2|13591.2|13604.2|13594.2|13563.2|13553.2|12055
1751506500000|2025-07-03 01:35:00|13600.2|13590.2|13591.2|13581.2|13614.2|13604.2|13572.2|13562.2|6745
1751506800000|2025-07-03 01:40:00|13589.2|13579.2|13600.2|13590.2|13600.2|13590.2|13569.2|13559.2|6174
1751507100000|2025-07-03 01:45:00|13601.2|13591.2|13615.2|13605.2|13617.2|13607.2|13596.2|13586.2|5092
1751507400000|2025-07-03 01:50:00|13616.2|13606.2|13610.2|13600.2|13618.2|13608.2|13589.2|13579.2|4006
1751507700000|2025-07-03 01:55:00|13611.2|13601.2|13622.2|13612.2|13624.2|13614.2|13607.2|13597.2|4517
1751508000000|2025-07-03 02:00:00|13623.2|13613.2|13619.2|13609.2|13633.2|13623.2|13610.2|13600.2|7003
1751508300000|2025-07-03 02:05:00|13618.2|13608.2|13601.2|13591.2|13621.2|13611.2|13594.2|13584.2|3740
1751508600000|2025-07-03 02:10:00|13602.2|13592.2|13560.2|13550.2|13602.2|13592.2|13556.2|13546.2|12371
1751508900000|2025-07-03 02:15:00|13559.2|13549.2|13576.2|13566.2|13584.2|13574.2|13553.2|13543.2|3354
1751509200000|2025-07-03 02:20:00|13578.2|13568.2|13579.2|13569.2|13583.2|13573.2|13570.2|13560.2|2607
1751509500000|2025-07-03 02:25:00|13580.2|13570.2|13587.2|13577.2|13590.2|13580.2|13580.2|13570.2|1337
1751509800000|2025-07-03 02:30:00|13588.2|13578.2|13595.2|13585.2|13598.2|13588.2|13587.2|13577.2|2175
1751510100000|2025-07-03 02:35:00|13596.2|13586.2|13590.2|13580.2|13603.2|13593.2|13588.2|13578.2|2239
1751510400000|2025-07-03 02:40:00|13589.2|13579.2|13593.2|13583.2|13599.2|13589.2|13586.2|13576.2|1931
1751510700000|2025-07-03 02:45:00|13592.2|13582.2|13601.2|13591.2|13607.2|13597.2|13592.2|13582.2|2090
1751511000000|2025-07-03 02:50:00|13600.2|13590.2|13597.2|13587.2|13606.2|13596.2|13596.2|13586.2|1905
1751511300000|2025-07-03 02:55:00|13596.2|13586.2|13595.2|13585.2|13598.2|13588.2|13589.2|13579.2|1933
1751511600000|2025-07-03 03:00:00|13596.2|13586.2|13625.2|13615.2|13626.2|13616.2|13595.2|13585.2|5108
1751511900000|2025-07-03 03:05:00|13624.2|13614.2|13622.2|13612.2|13639.2|13629.2|13613.2|13603.2|6621
1751512200000|2025-07-03 03:10:00|13623.2|13613.2|13647.2|13637.2|13649.2|13639.2|13618.2|13608.2|4831
1751512500000|2025-07-03 03:15:00|13648.2|13638.2|13641.2|13631.2|13651.2|13641.2|13631.2|13621.2|3576
1751512800000|2025-07-03 03:20:00|13640.2|13630.2|13635.2|13625.2|13643.2|13633.2|13628.2|13618.2|2533
1751513100000|2025-07-03 03:25:00|13636.2|13626.2|13639.2|13629.2|13643.2|13633.2|13633.2|13623.2|2128
1751513400000|2025-07-03 03:30:00|13638.2|13628.2|13620.2|13610.2|13638.2|13628.2|13619.2|13609.2|2307
1751513700000|2025-07-03 03:35:00|13621.2|13611.2|13625.2|13615.2|13625.2|13615.2|13614.2|13604.2|1952
1751514000000|2025-07-03 03:40:00|13626.2|13616.2|13628.2|13618.2|13628.2|13618.2|13625.2|13615.2|327
1751514300000|2025-07-03 03:45:00|13629.2|13619.2|13631.2|13621.2|13634.2|13624.2|13628.2|13618.2|558
1751514600000|2025-07-03 03:50:00|13630.2|13620.2|13626.2|13616.2|13630.2|13620.2|13625.2|13615.2|356
1751514900000|2025-07-03 03:55:00|13627.2|13617.2|13634.2|13624.2|13636.2|13626.2|13627.2|13617.2|661
1751515200000|2025-07-03 04:00:00|13633.2|13623.2|13632.2|13622.2|13636.2|13626.2|13631.2|13621.2|389
1751515500000|2025-07-03 04:05:00|13633.2|13623.2|13634.2|13624.2|13636.2|13626.2|13632.2|13622.2|198
1751515800000|2025-07-03 04:10:00|13633.2|13623.2|13634.2|13624.2|13636.2|13626.2|13633.2|13623.2|349
1751516100000|2025-07-03 04:15:00|13635.2|13625.2|13634.2|13624.2|13635.2|13625.2|13634.2|13624.2|80
1751516400000|2025-07-03 04:20:00|13635.2|13625.2|13631.2|13621.2|13635.2|13625.2|13631.2|13621.2|355
1751516700000|2025-07-03 04:25:00|13632.2|13622.2|13632.2|13622.2|13633.2|13623.2|13631.2|13621.2|218
1751517000000|2025-07-03 04:30:00|13633.2|13623.2|13632.2|13622.2|13633.2|13623.2|13629.2|13619.2|372
1751517300000|2025-07-03 04:35:00|13633.2|13623.2|13632.2|13622.2|13634.2|13624.2|13631.2|13621.2|277
1751517600000|2025-07-03 04:40:00|13633.2|13623.2|13634.2|13624.2|13636.2|13626.2|13631.2|13621.2|407
1751517900000|2025-07-03 04:45:00|13635.2|13625.2|13629.2|13619.2|13635.2|13625.2|13628.2|13618.2|449
1751518200000|2025-07-03 04:50:00|13628.2|13618.2|13630.2|13620.2|13631.2|13621.2|13628.2|13618.2|366
1751518500000|2025-07-03 04:55:00|13631.2|13621.2|13631.2|13621.2|13632.2|13622.2|13630.2|13620.2|362
1751518800000|2025-07-03 05:00:00|13630.2|13620.2|13634.2|13624.2|13645.2|13635.2|13629.2|13619.2|3496
1751519100000|2025-07-03 05:05:00|13633.2|13623.2|13632.2|13622.2|13637.2|13627.2|13627.2|13617.2|1606
1751519400000|2025-07-03 05:10:00|13633.2|13623.2|13629.2|13619.2|13633.2|13623.2|13623.2|13613.2|1473
1751519700000|2025-07-03 05:15:00|13628.2|13618.2|13630.2|13620.2|13636.2|13626.2|13627.2|13617.2|1642
1751520000000|2025-07-03 05:20:00|13631.2|13621.2|13632.2|13622.2|13633.2|13623.2|13623.2|13613.2|1853
1751520300000|2025-07-03 05:25:00|13631.2|13621.2|13634.2|13624.2|13637.2|13627.2|13624.2|13614.2|1316
1751520600000|2025-07-03 05:30:00|13635.2|13625.2|13636.2|13626.2|13643.2|13633.2|13627.2|13617.2|2238
1751520900000|2025-07-03 05:35:00|13637.2|13627.2|13641.2|13631.2|13644.2|13634.2|13633.2|13623.2|2219
1751521200000|2025-07-03 05:40:00|13642.2|13632.2|13653.2|13643.2|13656.2|13646.2|13641.2|13631.2|3708
1751521500000|2025-07-03 05:45:00|13654.2|13644.2|13650.2|13640.2|13657.2|13647.2|13642.2|13632.2|2745
1751521800000|2025-07-03 05:50:00|13651.2|13641.2|13646.2|13636.2|13657.2|13647.2|13644.2|13634.2|4310
1751522100000|2025-07-03 05:55:00|13647.2|13637.2|13650.2|13640.2|13650.2|13640.2|13642.2|13632.2|2040
1751522400000|2025-07-03 06:00:00|13649.2|13639.2|13646.2|13636.2|13654.2|13644.2|13642.2|13632.2|2402
1751522700000|2025-07-03 06:05:00|13647.2|13637.2|13646.2|13636.2|13655.2|13645.2|13644.2|13634.2|2267
1751523000000|2025-07-03 06:10:00|13645.2|13635.2|13643.2|13633.2|13646.2|13636.2|13639.2|13629.2|1472
1751523300000|2025-07-03 06:15:00|13644.2|13634.2|13641.2|13631.2|13645.2|13635.2|13637.2|13627.2|1834
1751523600000|2025-07-03 06:20:00|13642.2|13632.2|13645.2|13635.2|13648.2|13638.2|13640.2|13630.2|1442
1751523900000|2025-07-03 06:25:00|13646.2|13636.2|13650.2|13640.2|13654.2|13644.2|13646.2|13636.2|1902
1751524200000|2025-07-03 06:30:00|13649.2|13639.2|13645.2|13635.2|13653.2|13643.2|13645.2|13635.2|2128
1751524500000|2025-07-03 06:35:00|13644.2|13634.2|13643.2|13633.2|13648.2|13638.2|13642.2|13632.2|1706
1751524800000|2025-07-03 06:40:00|13644.2|13634.2|13647.2|13637.2|13648.2|13638.2|13640.2|13630.2|1536
1751525100000|2025-07-03 06:45:00|13646.2|13636.2|13643.2|13633.2|13647.2|13637.2|13641.2|13631.2|1321
1751525400000|2025-07-03 06:50:00|13642.2|13632.2|13643.2|13633.2|13645.2|13635.2|13637.2|13627.2|2953
1751525700000|2025-07-03 06:55:00|13641.2|13631.2|13642.2|13632.2|13648.2|13638.2|13640.2|13630.2|2953
1751526000000|2025-07-03 07:00:00|13644.2|13631.2|13646.2|13635.2|13649.2|13638.2|13642.2|13631.2|1440
1751526300000|2025-07-03 07:05:00|13647.2|13636.2|13643.2|13632.2|13648.2|13637.2|13643.2|13632.2|959
1751526600000|2025-07-03 07:10:00|13642.2|13631.2|13648.2|13637.2|13650.2|13639.2|13642.2|13630.2|933
1751526900000|2025-07-03 07:15:00|13647.2|13636.2|13644.2|13633.2|13650.2|13639.2|13644.2|13633.2|581
1751527200000|2025-07-03 07:20:00|13645.2|13634.2|13648.2|13637.2|13650.2|13638.2|13642.2|13631.2|1030
1751527500000|2025-07-03 07:25:00|13647.2|13636.2|13649.2|13638.2|13650.2|13639.2|13646.2|13635.2|847
1751527800000|2025-07-03 07:30:00|13650.2|13639.2|13652.2|13641.2|13652.2|13641.2|13650.2|13638.2|873
1751528100000|2025-07-03 07:35:00|13651.2|13640.2|13649.2|13638.2|13653.2|13642.2|13648.2|13637.2|646
1751528400000|2025-07-03 07:40:00|13650.2|13639.2|13646.2|13635.2|13650.2|13639.2|13645.2|13634.2|539
1751528700000|2025-07-03 07:45:00|13647.2|13634.2|13644.2|13633.2|13647.2|13636.2|13644.2|13632.2|709
1751529000000|2025-07-03 07:50:00|13645.2|13634.2|13644.2|13633.2|13645.2|13634.2|13643.2|13632.2|304
1751529300000|2025-07-03 07:55:00|13645.2|13634.2|13645.2|13634.2|13646.2|13635.2|13643.2|13632.2|382
1751529600000|2025-07-03 08:00:00|13646.2|13635.2|13651.2|13640.2|13651.2|13640.2|13644.2|13633.2|646
1751529900000|2025-07-03 08:05:00|13652.2|13641.2|13652.2|13641.2|13654.2|13643.2|13650.2|13638.2|920
1751530200000|2025-07-03 08:10:00|13653.2|13642.2|13651.2|13640.2|13654.2|13643.2|13651.2|13640.2|1182
1751530500000|2025-07-03 08:15:00|13650.2|13639.2|13648.2|13637.2|13652.2|13641.2|13647.2|13636.2|984
1751530800000|2025-07-03 08:20:00|13647.2|13636.2|13649.2|13638.2|13650.2|13639.2|13647.2|13636.2|481
1751531100000|2025-07-03 08:25:00|13650.2|13639.2|13650.2|13637.2|13650.2|13639.2|13648.2|13637.2|772
1751531400000|2025-07-03 08:30:00|13657.7|13633.7|13656|13632|13659.1|13635.1|13655.8|13631.8|0
1751531700000|2025-07-03 08:35:00|13656.3|13632.3|13657.4|13633.4|13658.5|13634.5|13655.5|13631.5|477
1751532000000|2025-07-03 08:40:00|13657.2|13633.2|13654.7|13630.7|13657.5|13633.5|13654.5|13630.5|0
1751532300000|2025-07-03 08:45:00|13654.9|13630.9|13654.3|13630.3|13655.4|13631.4|13654.1|13630.1|193
1751532600000|2025-07-03 08:50:00|13654.2|13630.2|13653.3|13629.3|13654.3|13630.3|13653.1|13629.1|37
1751532900000|2025-07-03 08:55:00|13653.2|13629.2|13649.6|13625.6|13653.3|13629.3|13649.6|13625.6|75
1751533200000|2025-07-03 09:00:00|13649.5|13625.5|13642.2|13631.2|13649.6|13638.2|13642.2|13625|666
1751533500000|2025-07-03 09:05:00|13641.2|13630.2|13640.2|13629.2|13641.2|13631.2|13639.2|13628.2|183
1751533800000|2025-07-03 09:10:00|13641.2|13630.2|13643.2|13631.2|13644.2|13632.2|13640.2|13630.2|63
1751534100000|2025-07-03 09:15:00|13644.2|13632.2|13648.2|13637.2|13648.2|13637.2|13643.2|13632.2|518
1751534400000|2025-07-03 09:20:00|13647.2|13636.2|13646.2|13635.2|13648.2|13637.2|13645.2|13634.2|681
1751534700000|2025-07-03 09:25:00|13645.2|13634.2|13644.2|13633.2|13647.2|13636.2|13644.2|13633.2|748
1751535000000|2025-07-03 09:30:00|13643.2|13632.2|13642.2|13631.2|13644.2|13633.2|13640.2|13629.2|169
1751535300000|2025-07-03 09:35:00|13641.2|13630.2|13639.2|13628.2|13642.2|13631.2|13638.2|13627.2|292
1751535600000|2025-07-03 09:40:00|13638.2|13627.2|13640.2|13629.2|13642.2|13631.2|13638.2|13627.2|170
1751535900000|2025-07-03 09:45:00|13641.2|13628.2|13642.2|13631.2|13644.2|13632.2|13640.2|13628.2|358
1751536200000|2025-07-03 09:50:00|13643.2|13630.2|13645.2|13634.2|13645.2|13634.2|13642.2|13630.2|246
1751536500000|2025-07-03 09:55:00|13644.2|13633.2|13643.2|13632.2|13645.2|13634.2|13642.2|13631.2|705
1751536800000|2025-07-03 10:00:00|13644.2|13633.2|13644.2|13633.2|13646.2|13635.2|13641.2|13630.2|1178
1751537100000|2025-07-03 10:05:00|13643.2|13632.2|13642.2|13631.2|13644.2|13633.2|13641.2|13630.2|204
1751537400000|2025-07-03 10:10:00|13643.2|13630.2|13643.2|13632.2|13643.2|13632.2|13640.2|13629.2|255
1751537700000|2025-07-03 10:15:00|13642.2|13631.2|13643.2|13632.2|13644.2|13632.2|13641.2|13630.2|171
1751538000000|2025-07-03 10:20:00|13644.2|13631.2|13643.2|13632.2|13644.2|13633.2|13641.2|13630.2|197
1751538300000|2025-07-03 10:25:00|13644.2|13633.2|13643.2|13632.2|13645.2|13634.2|13643.2|13631.2|337
1751538600000|2025-07-03 10:30:00|13644.2|13633.2|13648.2|13637.2|13649.2|13638.2|13644.2|13633.2|244
1751538900000|2025-07-03 10:35:00|13647.2|13636.2|13644.2|13633.2|13648.2|13637.2|13642.2|13631.2|1180
1751539200000|2025-07-03 10:40:00|13645.2|13634.2|13643.2|13632.2|13645.2|13634.2|13643.2|13632.2|61
1751539500000|2025-07-03 10:45:00|13644.2|13633.2|13643.2|13632.2|13645.2|13634.2|13643.2|13632.2|91
1751539800000|2025-07-03 10:50:00|13644.2|13631.2|13645.2|13633.2|13645.2|13633.2|13644.2|13631.2|32
1751540100000|2025-07-03 10:55:00|13644.2|13634.2|13644.2|13633.2|13644.2|13634.2|13642.2|13631.2|67
1751540400000|2025-07-03 11:00:00|13645.2|13632.2|13643.2|13632.2|13645.2|13633.2|13643.2|13632.2|30
1751540700000|2025-07-03 11:05:00|13644.2|13631.2|13643.2|13632.2|13644.2|13632.2|13643.2|13631.2|17
1751541000000|2025-07-03 11:10:00|13644.2|13631.2|13642.2|13631.2|13644.2|13632.2|13642.2|13631.2|51
1751541300000|2025-07-03 11:15:00|13643.2|13632.2|13643.2|13632.2|13644.2|13633.2|13642.2|13631.2|39
1751541600000|2025-07-03 11:20:00|13642.2|13631.2|13642.2|13631.2|13643.2|13632.2|13642.2|13630.2|115
1751541900000|2025-07-03 11:25:00|13643.2|13630.2|13643.2|13632.2|13644.2|13632.2|13643.2|13630.2|66
1751542200000|2025-07-03 11:30:00|13644.2|13633.2|13643.2|13632.2|13644.2|13633.2|13642.2|13631.2|45
1751542500000|2025-07-03 11:35:00|13644.2|13633.2|13643.2|13632.2|13644.2|13633.2|13642.2|13631.2|25
1751542800000|2025-07-03 11:40:00|13644.2|13633.2|13644.2|13633.2|13645.2|13633.2|13643.2|13632.2|45
1751543100000|2025-07-03 11:45:00|13643.2|13632.2|13643.2|13632.2|13644.2|13632.2|13642.2|13631.2|86
1751543400000|2025-07-03 11:50:00|13644.2|13633.2|13647.2|13636.2|13647.2|13636.2|13643.2|13633.2|110
1751543700000|2025-07-03 11:55:00|13646.2|13635.2|13647.2|13636.2|13648.2|13636.2|13646.2|13635.2|31
1751544000000|2025-07-03 12:00:00|13646.2|13635.2|13647.2|13636.2|13648.2|13637.2|13645.2|13634.2|161
1751544300000|2025-07-03 12:05:00|13648.2|13637.2|13650.2|13639.2|13651.2|13639.2|13647.2|13637.2|172
1751544600000|2025-07-03 12:10:00|13649.2|13638.2|13651.2|13640.2|13651.2|13640.2|13649.2|13638.2|99
1751544900000|2025-07-03 12:15:00|13650.2|13639.2|13650.2|13639.2|13651.2|13640.2|13649.2|13638.2|100
1751545200000|2025-07-03 12:20:00|13649.2|13638.2|13649.2|13638.2|13650.2|13639.2|13648.2|13637.2|129
1751545500000|2025-07-03 12:25:00|13650.2|13639.2|13651.2|13640.2|13651.2|13640.2|13649.2|13638.2|52
1751545800000|2025-07-03 12:30:00|13652.2|13639.2|13643.2|13631.2|13652.2|13639.2|13640.2|13629.2|852
1751546100000|2025-07-03 12:35:00|13644.2|13632.2|13644.2|13633.2|13647.2|13636.2|13642.2|13631.2|305
1751546400000|2025-07-03 12:40:00|13643.2|13632.2|13643.2|13632.2|13645.2|13634.2|13641.2|13630.2|183
1751546700000|2025-07-03 12:45:00|13642.2|13631.2|13639.2|13628.2|13642.2|13631.2|13639.2|13628.2|115
1751547000000|2025-07-03 12:50:00|13640.2|13629.2|13644.2|13633.2|13646.2|13635.2|13639.2|13628.2|224
1751547300000|2025-07-03 12:55:00|13645.2|13634.2|13649.2|13638.2|13650.2|13639.2|13644.2|13633.2|227
1751547600000|2025-07-03 13:00:00|13648.2|13637.2|13651.2|13640.2|13655.2|13644.2|13648.2|13637.2|339
1751547900000|2025-07-03 13:05:00|13652.2|13641.2|13653.2|13642.2|13655.2|13643.2|13651.2|13640.2|163
1751548200000|2025-07-03 13:10:00|13654.2|13643.2|13658.2|13646.2|13658.2|13647.2|13654.2|13643.2|690
1751548500000|2025-07-03 13:15:00|13659.2|13647.2|13658.2|13647.2|13660.2|13649.2|13655.2|13644.2|568
1751548800000|2025-07-03 13:20:00|13659.2|13648.2|13656.2|13645.2|13660.2|13648.2|13656.2|13645.2|284
1751549100000|2025-07-03 13:25:00|13657.2|13646.2|13657.2|13646.2|13658.2|13646.2|13655.2|13644.2|109
1751549400000|2025-07-03 13:30:00|13658.2|13645.2|13660.2|13648.2|13663.2|13651.2|13654.2|13643.2|767
1751549700000|2025-07-03 13:35:00|13661.2|13649.2|13668.2|13657.2|13669.2|13658.2|13659.2|13648.2|903
1751550000000|2025-07-03 13:40:00|13669.2|13658.2|13667.2|13655.2|13670.2|13659.2|13664.2|13652.2|318
1751550300000|2025-07-03 13:45:00|13666.2|13656.2|13660.2|13648.2|13667.2|13656.2|13659.2|13648.2|716
1751550600000|2025-07-03 13:50:00|13659.2|13649.2|13658.2|13647.2|13660.2|13649.2|13657.2|13646.2|506
1751550900000|2025-07-03 13:55:00|13659.2|13648.2|13656.2|13645.2|13660.2|13649.2|13656.2|13645.2|319
1751551200000|2025-07-03 14:00:00|13657.2|13646.2|13656.2|13645.2|13659.2|13648.2|13655.2|13644.2|340
1751551500000|2025-07-03 14:05:00|13655.2|13644.2|13657.2|13645.2|13659.2|13648.2|13655.2|13644.2|208
1751551800000|2025-07-03 14:10:00|13656.2|13646.2|13654.2|13643.2|13657.2|13646.2|13654.2|13642.2|348
1751552100000|2025-07-03 14:15:00|13653.2|13642.2|13656.2|13644.2|13656.2|13644.2|13653.2|13641.2|242
1751552400000|2025-07-03 14:20:00|13655.2|13643.2|13654.2|13643.2|13656.2|13645.2|13654.2|13643.2|152
1751552700000|2025-07-03 14:25:00|13653.2|13642.2|13654.2|13643.2|13657.2|13645.2|13652.2|13641.2|280
1751553000000|2025-07-03 14:30:00|13653.2|13642.2|13652.2|13641.2|13656.2|13645.2|13649.2|13638.2|424
1751553300000|2025-07-03 14:35:00|13653.2|13642.2|13653.2|13642.2|13655.2|13644.2|13652.2|13640.2|343
1751553600000|2025-07-03 14:40:00|13654.2|13641.2|13650.2|13639.2|13654.2|13642.2|13649.2|13638.2|333
1751553900000|2025-07-03 14:45:00|13649.2|13638.2|13653.2|13641.2|13653.2|13642.2|13649.2|13638.2|203
1751554200000|2025-07-03 14:50:00|13652.2|13642.2|13646.2|13635.2|13653.2|13642.2|13646.2|13635.2|363
1751554500000|2025-07-03 14:55:00|13647.2|13636.2|13642.2|13631.2|13648.2|13637.2|13642.2|13631.2|639
1751554800000|2025-07-03 15:00:00|13643.2|13632.2|13641.2|13630.2|13645.2|13634.2|13640.2|13629.2|369
1751555100000|2025-07-03 15:05:00|13642.2|13631.2|13640.2|13629.2|13643.2|13632.2|13640.2|13629.2|189
1751555400000|2025-07-03 15:10:00|13641.2|13630.2|13642.2|13631.2|13643.2|13632.2|13639.2|13628.2|233
1751555700000|2025-07-03 15:15:00|13641.2|13630.2|13644.2|13633.2|13645.2|13634.2|13640.2|13629.2|182
1751556000000|2025-07-03 15:20:00|13643.2|13632.2|13644.2|13633.2|13645.2|13634.2|13642.2|13631.2|239
1751556300000|2025-07-03 15:25:00|13645.2|13632.2|13647.2|13636.2|13647.2|13636.2|13644.2|13632.2|151
1751556600000|2025-07-03 15:30:00|13648.2|13637.2|13649.2|13638.2|13650.2|13639.2|13647.2|13636.2|360
1751556900000|2025-07-03 15:35:00|13648.2|13637.2|13649.2|13637.2|13650.2|13638.2|13648.2|13637.2|103
1751557200000|2025-07-03 15:40:00|13650.2|13638.2|13651.2|13640.2|13651.2|13640.2|13649.2|13637.2|268
1751557500000|2025-07-03 15:45:00|13650.2|13639.2|13650.2|13639.2|13651.2|13639.2|13649.2|13638.2|116
1751557800000|2025-07-03 15:50:00|13649.2|13638.2|13649.2|13638.2|13650.2|13639.2|13649.2|13638.2|140
1751558100000|2025-07-03 15:55:00|13650.2|13639.2|13648.2|13637.2|13650.2|13639.2|13647.2|13636.2|132
1751558400000|2025-07-03 16:00:00|13649.2|13638.2|13648.2|13636.2|13650.2|13639.2|13646.2|13635.2|217
1751558700000|2025-07-03 16:05:00|13647.2|13637.2|13644.2|13633.2|13648.2|13637.2|13643.2|13632.2|245
1751559000000|2025-07-03 16:10:00|13645.2|13632.2|13644.2|13633.2|13645.2|13634.2|13644.2|13632.2|208
1751559300000|2025-07-03 16:15:00|13643.2|13632.2|13643.2|13632.2|13643.2|13633.2|13642.2|13631.2|131
1751559600000|2025-07-03 16:20:00|13642.2|13631.2|13641.2|13630.2|13643.2|13632.2|13640.2|13629.2|172
1751559900000|2025-07-03 16:25:00|13642.2|13629.2|13638.2|13627.2|13642.2|13630.2|13637.2|13626.2|218
1751560200000|2025-07-03 16:30:00|13637.2|13626.2|13641.2|13630.2|13642.2|13631.2|13637.2|13626.2|141
1751560500000|2025-07-03 16:35:00|13642.2|13631.2|13642.2|13631.2|13642.2|13631.2|13641.2|13630.2|73
1751560800000|2025-07-03 16:40:00|13641.2|13630.2|13642.2|13631.2|13642.2|13631.2|13641.2|13630.2|94
1751561100000|2025-07-03 16:45:00|13641.2|13630.2|13640.2|13629.2|13641.2|13631.2|13640.2|13629.2|76
1751561400000|2025-07-03 16:50:00|13641.2|13630.2|13645.2|13634.2|13645.2|13634.2|13640.2|13629.2|215
1751561700000|2025-07-03 16:55:00|13646.2|13635.2|13651.2|13640.2|13654.2|13643.2|13645.2|13635.2|839
1751562000000|2025-07-03 17:00:00|13652.2|13641.2|13649.2|13638.2|13656.2|13644.2|13649.2|13638.2|295
1751562300000|2025-07-03 17:05:00|13650.2|13639.2|13648.2|13637.2|13650.2|13639.2|13647.2|13636.2|272
1751562600000|2025-07-03 17:10:00|13647.2|13636.2|13647.2|13636.2|13647.2|13636.2|13646.2|13635.2|70
1751562900000|2025-07-03 17:15:00|13648.2|13637.2|13648.2|13636.2|13648.2|13637.2|13647.2|13636.2|83
1751563200000|2025-07-03 17:20:00|13647.2|13637.2|13648.2|13636.2|13648.2|13637.2|13647.2|13636.2|21
1751563500000|2025-07-03 17:25:00|13647.2|13635.2|13647.2|13636.2|13647.2|13636.2|13647.2|13635.2|15
1751563800000|2025-07-03 17:30:00||13635.2||13636.2||13636.2||13635.2|14
1751564100000|2025-07-03 17:35:00|||||||||10
1751564400000|2025-07-03 17:40:00||13635.2||13636.2||13636.2||13635.2|7
1751564700000|2025-07-03 17:45:00|13646.2|13635.2|13647.2|13635.2|13647.2|13636.2|13646.2|13635.2|17
1751565000000|2025-07-03 17:50:00|||||||||1
1751565300000|2025-07-03 17:55:00|13646.2|13636.2|13648.2|13636.2|13648.2|13636.2|13646.2|13635.2|30
1751565600000|2025-07-03 18:00:00|13647.2|13635.2|13648.2|13636.2|13648.2|13636.2|13646.2|13635.2|6
1751565900000|2025-07-03 18:05:00|13647.2|13635.2|13648.2|13636.2|13648.2|13636.2|13647.2|13635.2|19
1751566200000|2025-07-03 18:10:00|13647.2||13647.2||13648.2||13647.2||46
1751566500000|2025-07-03 18:15:00|13648.2|13635.2|13647.2|13635.2|13648.2|13635.2|13646.2|13635.2|26
1751566800000|2025-07-03 18:20:00|13646.2|13636.2|13647.2|13635.2|13647.2|13636.2|13646.2|13635.2|54
1751567100000|2025-07-03 18:25:00|13648.2|13636.2|13646.2|13634.2|13648.2|13636.2|13645.2|13634.2|26
1751567400000|2025-07-03 18:30:00|13645.2|13635.2|13647.2|13635.2|13647.2|13635.2|13645.2|13634.2|9
1751567700000|2025-07-03 18:35:00|13646.2|13634.2|13645.2|13634.2|13646.2|13634.2|13645.2|13634.2|8
1751568000000|2025-07-03 18:40:00|13644.2|13633.2|13643.7|13633.7|13644.2|13633.7|13643.7|13633.2|9
1751568300000|2025-07-03 18:45:00|13644.2|13634.2|13643.7|13633.7|13644.2|13634.2|13643.7|13633.7|9
1751568600000|2025-07-03 18:50:00|13642.7|13632.7|13644.2|13634.2|13644.2|13634.2|13642.7|13632.7|19
1751568900000|2025-07-03 18:55:00|13643.7|13633.7|13645.2|13635.2|13645.7|13635.7|13643.7|13633.7|42
1751569200000|2025-07-03 19:00:00|13644.7|13634.7|13643.7|13633.7|13645.2|13635.2|13643.7|13633.7|13
1751569500000|2025-07-03 19:05:00|||||||||2
1751569800000|2025-07-03 19:10:00|13642.7|13632.7|13642.7|13632.7|13642.7|13632.7|13642.7|13632.7|2
1751570400000|2025-07-03 19:20:00|||||||||4
1751570700000|2025-07-03 19:25:00|||||||||1
1751571000000|2025-07-03 19:30:00|||||||||4
1751571300000|2025-07-03 19:35:00|||||||||3
1751571600000|2025-07-03 19:40:00|13642.2|13632.2|13642.7|13632.7|13643.2|13633.2|13641.7|13631.7|30
1751571900000|2025-07-03 19:45:00|13643.2|13633.2|13643.7|13633.7|13643.7|13633.7|13642.7|13632.7|43
1751572200000|2025-07-03 19:50:00|13644.7|13634.7|13645.2|13635.2|13645.2|13635.2|13644.7|13634.7|109
1751572500000|2025-07-03 19:55:00|13644.7|13634.7|13645.2|13635.2|13645.2|13635.2|13644.7|13634.7|8
1751572800000|2025-07-03 20:00:00|13645.7|13635.7|13644.7|13634.7|13645.7|13635.7|13644.7|13634.7|9
1751573100000|2025-07-03 20:05:00|13645.2|13635.2|13645.2|13635.2|13645.2|13635.2|13644.7|13634.7|6
1751573400000|2025-07-03 20:10:00|13644.7|13634.7|13644.7|13634.7|13645.2|13635.2|13643.7|13633.7|32
1751573700000|2025-07-03 20:15:00|13645.2|13635.2|13644.7|13634.7|13645.2|13635.2|13643.7|13633.7|7
1751574000000|2025-07-03 20:20:00|13645.2|13635.2|13644.7|13634.7|13645.2|13635.2|13644.7|13634.7|4
1751574300000|2025-07-03 20:25:00|13644.2|13634.2|13644.2|13634.2|13644.2|13634.2|13644.2|13634.2|9
1751574600000|2025-07-03 20:30:00|13643.7|13633.7|13644.7|13634.7|13644.7|13634.7|13643.7|13633.7|10
1751574900000|2025-07-03 20:35:00|13644.2|13634.2|13645.2|13635.2|13645.2|13635.2|13643.7|13633.7|12
1751575200000|2025-07-03 20:40:00|13644.2|13634.2|13645.2|13635.2|13645.2|13635.2|13643.7|13633.7|16
1751575500000|2025-07-03 20:45:00|13644.7|13634.7|13645.2|13635.2|13645.2|13635.2|13644.7|13634.7|11
1751575800000|2025-07-03 20:50:00|13644.7|13634.7|13645.2|13635.2|13645.2|13635.2|13644.7|13634.7|10
1751576100000|2025-07-03 20:55:00|13644.7|13634.7|13646.7|13636.7|13647.2|13637.2|13644.7|13634.7|111
1751576400000|2025-07-03 21:00:00|13645.7|13635.7|13645.9|13635.9|13645.9|13635.9|13645.7|13635.7|1
1751576700000|2025-07-03 21:05:00|13646.4|13636.4|13648.9|13638.9|13648.9|13638.9|13646.4|13636.4|0
1751577000000|2025-07-03 21:10:00|13649.4|13639.4|13649.4|13639.4|13649.4|13639.4|13649.4|13639.4|0
1751580000000|2025-07-03 22:00:00|13649.8|13625.8|13648.3|13624.3|13653.3|13629.3|13646.5|13622.5|0
1751580300000|2025-07-03 22:05:00|13648|13624|13652.6|13628.6|13653.7|13629.7|13647.8|13623.8|0
1751580600000|2025-07-03 22:10:00|13652.7|13628.7|13651.2|13627.2|13653.5|13629.5|13651|13627|0
1751580900000|2025-07-03 22:15:00|13651.3|13627.3|13653.5|13629.5|13654.1|13630.1|13650.6|13626.6|0
1751581200000|2025-07-03 22:20:00|13653.4|13629.4|13652.6|13628.6|13654.5|13630.5|13651.2|13627.2|0
1751581500000|2025-07-03 22:25:00|13652.7|13628.7|13652.6|13628.6|13653.4|13629.4|13651.5|13627.5|0
1751581800000|2025-07-03 22:30:00|13652.5|13628.5|13653.7|13629.7|13654|13630|13652.3|13628.3|0
1751582100000|2025-07-03 22:35:00|13653.4|13629.4|13652.9|13628.9|13655.1|13631.1|13652.4|13628.4|0
1751582400000|2025-07-03 22:40:00|13653|13629|13652|13628|13653.7|13629.7|13651.5|13627.5|0
1751582700000|2025-07-03 22:45:00|13652.4|13628.4|13652|13628|13653.1|13629.1|13651.5|13627.5|0
1751583000000|2025-07-03 22:50:00|13652.1|13628.1|13651.9|13627.9|13652.9|13628.9|13651.6|13627.6|0
1751583300000|2025-07-03 22:55:00|13651.8|13627.8|13650.9|13626.9|13652.3|13628.3|13650.9|13626.9|0
1751583600000|2025-07-03 23:00:00|13650.8|13626.8|13652|13628|13652.3|13628.3|13649.8|13625.8|0
1751583900000|2025-07-03 23:05:00|13652.1|13628.1|13650.1|13626.1|13652.3|13628.3|13649.5|13625.5|0
1751584200000|2025-07-03 23:10:00|13650.2|13626.2|13649.2|13625.2|13650.6|13626.6|13648.7|13624.7|0
1751584500000|2025-07-03 23:15:00|13649.4|13625.4|13649|13625|13650.3|13626.3|13649|13625|0
1751584800000|2025-07-03 23:20:00|13649.1|13625.1|13649.5|13625.5|13649.6|13625.6|13649|13625|0
1751585100000|2025-07-03 23:25:00|13649.4|13625.4|13649.8|13625.8|13650.3|13626.3|13649.4|13625.4|0
1751585400000|2025-07-03 23:30:00|13649.9|13625.9|13648|13624|13650.6|13626.6|13647.8|13623.8|0
1751585700000|2025-07-03 23:35:00|13648.1|13624.1|13647.8|13623.8|13649|13625|13647.7|13623.7|0
1751586000000|2025-07-03 23:40:00|13648|13624|13648.1|13624.1|13648.1|13624.1|13647.4|13623.4|0
1751586300000|2025-07-03 23:45:00|13648.2|13624.2|13648.4|13624.4|13648.8|13624.8|13648.1|13624.1|0
1751586600000|2025-07-03 23:50:00|13648.2|13624.2|13648.5|13624.5|13648.7|13624.7|13647.3|13623.3|0
1751586900000|2025-07-03 23:55:00|13648.4|13624.4|13648.4|13624.4|13648.7|13624.7|13647.6|13623.6|0
1751587200000|2025-07-04 00:00:00|13648.2|13624.2|13646.7|13622.7|13648.2|13624.2|13646.5|13622.5|0
1751587500000|2025-07-04 00:05:00|13646.8|13622.8|13646.3|13622.3|13646.9|13622.9|13645.7|13621.7|0
1751587800000|2025-07-04 00:10:00|13646.2|13622.2|13647.4|13623.4|13647.4|13623.4|13644.1|13620.1|0
1751588100000|2025-07-04 00:15:00|13647.3|13623.3|13647|13623|13647.6|13623.6|13645.1|13621.1|0
1751588400000|2025-07-04 00:20:00|13646.9|13622.9|13645.4|13621.4|13647|13623|13644.6|13620.6|0
1751588700000|2025-07-04 00:25:00|13645.3|13621.3|13645.4|13621.4|13646.4|13622.4|13645|13621|0
1751589000000|2025-07-04 00:30:00|13645.7|13621.7|13645|13621|13646.2|13622.2|13644.8|13620.8|0
1751589300000|2025-07-04 00:35:00|13644.9|13620.9|13644.4|13620.4|13645.3|13621.3|13644.3|13620.3|0
1751589600000|2025-07-04 00:40:00|13644.3|13620.3|13635|13611|13645|13621|13634.1|13610.1|0
1751589900000|2025-07-04 00:45:00|13634.7|13610.7|13635.1|13611.1|13635.3|13611.3|13634.6|13610.6|0
1751590200000|2025-07-04 00:50:00|13635.2|13611.2|13635.2|13611.2|13635.5|13611.5|13634.4|13610.4|0
1751590500000|2025-07-04 00:55:00|13635|13611|13634.7|13610.7|13635.7|13611.7|13634.6|13610.6|0
1751590800000|2025-07-04 01:00:00|13636.4|13626.4|13633.4|13623.4|13640.4|13630.4|13633.4|13623.4|1465
1751591100000|2025-07-04 01:05:00|13634.4|13624.4|13632.4|13622.4|13637.4|13627.4|13630.4|13620.4|556
1751591400000|2025-07-04 01:10:00|13633.4|13623.4|13633.4|13623.4|13633.4|13623.4|13630.4|13620.4|374
1751591700000|2025-07-04 01:15:00|13634.4|13624.4|13629.4|13619.4|13634.4|13624.4|13616.4|13606.4|2156
1751592000000|2025-07-04 01:20:00|13630.4|13620.4|13618.4|13608.4|13630.4|13620.4|13618.4|13608.4|1181
1751592300000|2025-07-04 01:25:00|13619.4|13609.4|13627.4|13617.4|13628.4|13618.4|13619.4|13609.4|1789
1751592600000|2025-07-04 01:30:00|13628.4|13618.4|13631.4|13621.4|13646.4|13636.4|13609.4|13599.4|15348
1751592900000|2025-07-04 01:35:00|13630.4|13620.4|13627.4|13617.4|13630.4|13620.4|13612.4|13602.4|5246
1751593200000|2025-07-04 01:40:00|13626.4|13616.4|13646.4|13636.4|13652.4|13642.4|13620.4|13610.4|6306
1751593500000|2025-07-04 01:45:00|13645.4|13635.4|13651.4|13641.4|13653.4|13643.4|13637.4|13627.4|3884
1751593800000|2025-07-04 01:50:00|13653.4|13643.4|13664.4|13654.4|13665.4|13655.4|13647.4|13637.4|4513
1751594100000|2025-07-04 01:55:00|13665.4|13655.4|13665.4|13655.4|13677.4|13667.4|13657.4|13647.4|6973
1751594400000|2025-07-04 02:00:00|13666.4|13656.4|13682.4|13672.4|13683.4|13673.4|13666.4|13656.4|5063
1751594700000|2025-07-04 02:05:00|13681.4|13671.4|13686.4|13676.4|13688.4|13678.4|13680.4|13670.4|4892
1751595000000|2025-07-04 02:10:00|13687.4|13677.4|13666.4|13656.4|13688.4|13678.4|13665.4|13655.4|3119
1751595300000|2025-07-04 02:15:00|13665.4|13655.4|13683.4|13673.4|13685.4|13675.4|13659.4|13649.4|3389
1751595600000|2025-07-04 02:20:00|13682.4|13672.4|13675.4|13665.4|13684.4|13674.4|13667.4|13657.4|2056
1751595900000|2025-07-04 02:25:00|13674.4|13664.4|13689.4|13679.4|13690.4|13680.4|13674.4|13664.4|1839
1751596200000|2025-07-04 02:30:00|13690.4|13680.4|13702.4|13692.4|13705.4|13695.4|13685.4|13675.4|5457
1751596500000|2025-07-04 02:35:00|13703.4|13693.4|13717.4|13707.4|13719.4|13709.4|13698.4|13688.4|5195
1751596800000|2025-07-04 02:40:00|13718.4|13708.4|13744.4|13734.4|13744.4|13734.4|13718.4|13708.4|8757
1751597100000|2025-07-04 02:45:00|13745.4|13735.4|13746.4|13736.4|13757.4|13747.4|13732.4|13722.4|6912
1751597400000|2025-07-04 02:50:00|13748.4|13738.4|13757.4|13747.4|13760.4|13750.4|13741.4|13731.4|5326
1751597700000|2025-07-04 02:55:00|13758.4|13748.4|13750.4|13740.4|13766.4|13756.4|13745.4|13735.4|4065
1751598000000|2025-07-04 03:00:00|13751.4|13741.4|13760.4|13750.4|13765.4|13755.4|13744.4|13734.4|6721
1751598300000|2025-07-04 03:05:00|13761.4|13751.4|13739.4|13729.4|13762.4|13752.4|13739.4|13729.4|5313
1751598600000|2025-07-04 03:10:00|13740.4|13730.4|13765.4|13755.4|13786.4|13776.4|13739.4|13729.4|9915
1751598900000|2025-07-04 03:15:00|13766.4|13756.4|13765.4|13755.4|13768.4|13758.4|13758.4|13748.4|4701
1751599200000|2025-07-04 03:20:00|13766.4|13756.4|13760.4|13750.4|13767.4|13757.4|13741.4|13731.4|5712
1751599500000|2025-07-04 03:25:00|13761.4|13751.4|13764.4|13754.4|13771.4|13761.4|13760.4|13750.4|2310
1751599800000|2025-07-04 03:30:00|13765.4|13755.4|13774.4|13764.4|13778.4|13768.4|13764.4|13754.4|1669
1751600100000|2025-07-04 03:35:00|13773.4|13763.4|13771.4|13761.4|13773.4|13763.4|13767.4|13757.4|816
1751600400000|2025-07-04 03:40:00|13773.4|13763.4|13768.4|13758.4|13774.4|13764.4|13764.4|13754.4|412
1751600700000|2025-07-04 03:45:00|13769.4|13759.4|13768.4|13758.4|13770.4|13760.4|13766.4|13756.4|230
1751601000000|2025-07-04 03:50:00|13769.4|13759.4|13769.4|13759.4|13770.4|13760.4|13765.4|13755.4|481
1751601300000|2025-07-04 03:55:00|13768.4|13758.4|13769.4|13759.4|13771.4|13761.4|13766.4|13756.4|564
1751601600000|2025-07-04 04:00:00|13768.4|13758.4|13768.4|13758.4|13770.4|13760.4|13767.4|13757.4|167
1751601900000|2025-07-04 04:05:00|13769.4|13759.4|13776.4|13766.4|13776.4|13766.4|13769.4|13759.4|435
1751602200000|2025-07-04 04:10:00|13775.4|13765.4|13776.4|13766.4|13779.4|13769.4|13775.4|13765.4|633
1751602500000|2025-07-04 04:15:00|13775.4|13765.4|13769.4|13759.4|13777.4|13767.4|13768.4|13758.4|556
1751602800000|2025-07-04 04:20:00|13768.4|13758.4|13768.4|13758.4|13770.4|13760.4|13767.4|13757.4|214
1751603100000|2025-07-04 04:25:00|13769.4|13759.4|13771.4|13761.4|13772.4|13762.4|13764.4|13754.4|490
1751603400000|2025-07-04 04:30:00|13772.4|13762.4|13769.4|13759.4|13773.4|13763.4|13769.4|13759.4|418
1751603700000|2025-07-04 04:35:00|13768.4|13758.4|13775.4|13765.4|13777.4|13767.4|13768.4|13758.4|582
1751604000000|2025-07-04 04:40:00|13774.4|13764.4|13776.4|13766.4|13778.4|13768.4|13774.4|13764.4|563
1751604300000|2025-07-04 04:45:00|13775.4|13765.4|13776.4|13766.4|13778.4|13768.4|13773.4|13763.4|598
1751604600000|2025-07-04 04:50:00|13775.4|13765.4|13775.4|13765.4|13776.4|13766.4|13772.4|13762.4|410
1751604900000|2025-07-04 04:55:00|13774.4|13764.4|13772.4|13762.4|13777.4|13767.4|13771.4|13761.4|240
1751605200000|2025-07-04 05:00:00|13773.4|13763.4|13767.4|13757.4|13774.4|13764.4|13751.4|13741.4|3766
1751605500000|2025-07-04 05:05:00|13766.4|13756.4|13794.4|13784.4|13796.4|13786.4|13766.4|13756.4|6648
1751605800000|2025-07-04 05:10:00|13795.4|13785.4|13849.4|13839.4|13851.4|13841.4|13794.4|13784.4|15486
1751606100000|2025-07-04 05:15:00|13851.4|13841.4|13843.4|13833.4|13859.4|13849.4|13832.4|13822.4|11312
1751606400000|2025-07-04 05:20:00|13844.4|13834.4|13855.4|13845.4|13873.4|13863.4|13832.4|13822.4|7150
1751606700000|2025-07-04 05:25:00|13853.4|13843.4|13863.4|13853.4|13875.4|13865.4|13844.4|13834.4|9260
1751607000000|2025-07-04 05:30:00|13862.4|13852.4|13835.4|13825.4|13866.4|13856.4|13835.4|13825.4|4631
1751607300000|2025-07-04 05:35:00|13834.4|13824.4|13817.4|13807.4|13837.4|13827.4|13816.4|13806.4|3980
1751607600000|2025-07-04 05:40:00|13815.4|13805.4|13822.4|13812.4|13831.4|13821.4|13813.4|13803.4|2241
1751607900000|2025-07-04 05:45:00|13821.4|13811.4|13804.4|13794.4|13822.4|13812.4|13803.4|13793.4|2335
1751608200000|2025-07-04 05:50:00|13805.4|13795.4|13772.4|13762.4|13805.4|13795.4|13762.4|13752.4|7654
1751608500000|2025-07-04 05:55:00|13773.4|13763.4|13758.4|13748.4|13776.4|13766.4|13757.4|13747.4|3769
1751608800000|2025-07-04 06:00:00|13756.4|13746.4|13728.4|13718.4|13758.4|13748.4|13727.4|13717.4|7984
1751609100000|2025-07-04 06:05:00|13727.4|13717.4|13714.4|13704.4|13735.4|13725.4|13709.4|13699.4|6632
1751609400000|2025-07-04 06:10:00|13715.4|13705.4|13728.4|13718.4|13735.4|13725.4|13708.4|13698.4|5212
1751609700000|2025-07-04 06:15:00|13729.4|13719.4|13741.4|13731.4|13745.4|13735.4|13722.4|13712.4|5853
1751610000000|2025-07-04 06:20:00|13740.4|13730.4|13746.4|13736.4|13751.4|13741.4|13738.4|13728.4|2468
1751610300000|2025-07-04 06:25:00|13747.4|13737.4|13742.4|13732.4|13752.4|13742.4|13735.4|13725.4|4223
1751610600000|2025-07-04 06:30:00|13743.4|13733.4|13748.4|13738.4|13751.4|13741.4|13736.4|13726.4|2442
1751610900000|2025-07-04 06:35:00|13749.4|13739.4|13748.4|13738.4|13761.4|13751.4|13748.4|13738.4|3829
1751611200000|2025-07-04 06:40:00|13747.4|13737.4|13759.4|13749.4|13760.4|13750.4|13742.4|13732.4|3874
1751611500000|2025-07-04 06:45:00|13760.4|13750.4|13761.4|13751.4|13765.4|13755.4|13758.4|13748.4|4701
1751611800000|2025-07-04 06:50:00|13762.4|13752.4|13765.4|13755.4|13768.4|13758.4|13761.4|13751.4|4985
1751612100000|2025-07-04 06:55:00|13766.4|13756.4|13773.4|13763.4|13773.4|13763.4|13763.4|13753.4|4787
1751612400000|2025-07-04 07:00:00|13774.4|13762.4|13775.4|13764.4|13778.4|13767.4|13768.4|13756.4|1681
1751612700000|2025-07-04 07:05:00|13774.4|13763.4|13776.4|13765.4|13777.4|13766.4|13770.4|13759.4|836
1751613000000|2025-07-04 07:10:00|13775.4|13764.4|13777.4|13766.4|13782.4|13771.4|13775.4|13764.4|1517
1751613300000|2025-07-04 07:15:00|13778.4|13767.4|13777.4|13766.4|13784.4|13773.4|13775.4|13764.4|1000
1751613600000|2025-07-04 07:20:00|13778.4|13767.4|13784.4|13773.4|13788.4|13776.4|13777.4|13766.4|811
1751613900000|2025-07-04 07:25:00|13785.4|13774.4|13781.4|13770.4|13787.4|13776.4|13781.4|13770.4|820
1751614200000|2025-07-04 07:30:00|13780.4|13769.4|13784.4|13773.4|13784.4|13773.4|13779.4|13768.4|674
1751614500000|2025-07-04 07:35:00|13785.4|13774.4|13786.4|13775.4|13788.4|13777.4|13783.4|13772.4|674
1751614800000|2025-07-04 07:40:00|13785.4|13774.4|13787.4|13776.4|13790.4|13779.4|13784.4|13773.4|1378
1751615100000|2025-07-04 07:45:00|13786.4|13775.4|13788.4|13777.4|13790.4|13779.4|13786.4|13775.4|1232
1751615400000|2025-07-04 07:50:00|13787.4|13776.4|13788.4|13777.4|13793.4|13782.4|13787.4|13776.4|1595
1751615700000|2025-07-04 07:55:00|13789.4|13778.4|13786.4|13775.4|13793.4|13782.4|13784.4|13773.4|854
1751616000000|2025-07-04 08:00:00|13767.7|13756.7|13762.7|13751.7|13770.7|13759.7|13762.7|13751.7|832
1751616300000|2025-07-04 08:05:00|13763.7|13752.7|13759.7|13747.7|13768.7|13757.7|13757.7|13746.7|1266
1751616600000|2025-07-04 08:10:00|13758.7|13748.7|13755.7|13744.7|13764.7|13753.7|13754.7|13743.7|986
1751616900000|2025-07-04 08:15:00|13756.7|13745.7|13759.7|13748.7|13759.7|13748.7|13753.7|13742.7|1431
1751617200000|2025-07-04 08:20:00|13760.7|13747.7|13759.7|13748.7|13760.7|13749.7|13757.7|13745.7|578
1751617500000|2025-07-04 08:25:00|13760.7|13749.7|13766.7|13754.7|13767.7|13756.7|13758.7|13747.7|1383
1751617800000|2025-07-04 08:30:00|13772|13748|13766.5|13742.5|13772|13748|13764.9|13740.9|0
1751618100000|2025-07-04 08:35:00|13766.4|13742.4|13768.2|13744.2|13769.2|13745.2|13764.9|13740.9|793
1751618400000|2025-07-04 08:40:00|13768.1|13744.1|13767.6|13743.6|13768.8|13744.8|13766.9|13742.9|0
1751618700000|2025-07-04 08:45:00|13767.4|13743.4|13765.9|13741.9|13767.4|13743.4|13764.2|13740.2|451
1751619000000|2025-07-04 08:50:00|13765.8|13741.8|13762.3|13738.3|13765.8|13741.8|13760.8|13736.8|85
1751619300000|2025-07-04 08:55:00|13762.4|13738.4|13762.3|13738.3|13762.8|13738.8|13761|13737|291
1751619600000|2025-07-04 09:00:00|13762.1|13738.1|13749.7|13738.7|13762.1|13746.7|13749.7|13738.1|507
1751619900000|2025-07-04 09:05:00|13750.7|13737.7|13750.7|13738.7|13752.7|13740.7|13750.7|13737.7|152
1751620200000|2025-07-04 09:10:00|13751.7|13739.7|13748.7|13737.7|13753.7|13742.7|13747.7|13736.7|405
1751620500000|2025-07-04 09:15:00|13749.7|13738.7|13750.7|13738.7|13752.7|13740.7|13746.7|13735.7|556
1751620800000|2025-07-04 09:20:00|13751.7|13739.7|13750.7|13739.7|13751.7|13740.7|13750.7|13738.7|282
1751621100000|2025-07-04 09:25:00|13751.7|13740.7|13748.7|13736.7|13751.7|13740.7|13747.7|13736.7|284
1751621400000|2025-07-04 09:30:00|13747.7|13737.7|13749.7|13738.7|13751.7|13739.7|13747.7|13736.7|134
1751621700000|2025-07-04 09:35:00|13750.7|13739.7|13752.7|13741.7|13752.7|13741.7|13748.7|13737.7|140
1751622000000|2025-07-04 09:40:00|13753.7|13740.7|13752.7|13740.7|13753.7|13741.7|13749.7|13738.7|169
1751622300000|2025-07-04 09:45:00|13751.7|13741.7|13752.7|13741.7|13752.7|13741.7|13750.7|13738.7|226
1751622600000|2025-07-04 09:50:00|13753.7|13740.7|13753.7|13742.7|13755.7|13744.7|13751.7|13740.7|181
1751622900000|2025-07-04 09:55:00|13754.7|13741.7|13754.7|13743.7|13755.7|13744.7|13753.7|13741.7|116
1751623200000|2025-07-04 10:00:00|13753.7|13742.7|13749.7|13738.7|13754.7|13743.7|13749.7|13737.7|237
1751623500000|2025-07-04 10:05:00|13748.7|13737.7|13748.7|13737.7|13749.7|13738.7|13747.7|13736.7|111
1751623800000|2025-07-04 10:10:00|13747.7|13736.7|13749.7|13738.7|13750.7|13739.7|13747.7|13735.7|70
1751624100000|2025-07-04 10:15:00|13750.7|13739.7|13751.7|13740.7|13752.7|13740.7|13750.7|13739.7|103
1751624400000|2025-07-04 10:20:00|13752.7|13741.7|13752.7|13741.7|13755.7|13743.7|13752.7|13741.7|56
1751624700000|2025-07-04 10:25:00|13753.7|13742.7|13752.7|13741.7|13754.7|13743.7|13752.7|13740.7|76
1751625000000|2025-07-04 10:30:00|13753.7|13742.7|13754.7|13742.7|13755.7|13743.7|13753.7|13742.7|82
1751625300000|2025-07-04 10:35:00|13755.7|13743.7|13756.7|13745.7|13756.7|13745.7|13755.7|13743.7|26
1751625600000|2025-07-04 10:40:00|13755.7|13744.7|13754.7|13743.7|13755.7|13744.7|13753.7|13742.7|56
1751625900000|2025-07-04 10:45:00|13755.7|13742.7|13755.7|13744.7|13756.7|13745.7|13754.7|13742.7|71
1751626200000|2025-07-04 10:50:00|13754.7|13743.7|13753.7|13742.7|13754.7|13743.7|13752.7|13741.7|113
1751626500000|2025-07-04 10:55:00|13752.7|13741.7|13754.7|13743.7|13755.7|13744.7|13752.7|13741.7|68
1751626800000|2025-07-04 11:00:00|13755.7|13744.7|13756.7|13745.7|13757.7|13746.7|13755.7|13744.7|109
1751627100000|2025-07-04 11:05:00|13755.7|13744.7|13755.7|13743.7|13756.7|13745.7|13754.7|13743.7|146
1751627400000|2025-07-04 11:10:00|13754.7|13744.7|13757.7|13746.7|13757.7|13746.7|13754.7|13743.7|40
1751627700000|2025-07-04 11:15:00|13756.7|13745.7|13755.7|13744.7|13757.7|13746.7|13755.7|13744.7|63
1751628000000|2025-07-04 11:20:00|13756.7|13745.7|13756.7|13745.7|13756.7|13745.7|13754.7|13743.7|73
1751628300000|2025-07-04 11:25:00|13757.7|13746.7|13756.7|13745.7|13757.7|13746.7|13756.7|13744.7|14
1751628600000|2025-07-04 11:30:00|13755.7|13744.7|13753.7|13742.7|13755.7|13744.7|13752.7|13741.7|104
1751628900000|2025-07-04 11:35:00|13752.7|13741.7|13751.7|13740.7|13753.7|13742.7|13751.7|13740.7|138
1751629200000|2025-07-04 11:40:00|13752.7|13739.7|13751.7|13740.7|13752.7|13740.7|13751.7|13739.7|32
1751629500000|2025-07-04 11:45:00|13752.7|13741.7|13751.7|13740.7|13752.7|13741.7|13751.7|13740.7|33
1751629800000|2025-07-04 11:50:00|13750.7|13739.7|13748.7|13737.7|13751.7|13739.7|13747.7|13736.7|187
1751630100000|2025-07-04 11:55:00|13749.7|13738.7|13750.7|13738.7|13750.7|13739.7|13748.7|13737.7|35
1751630400000|2025-07-04 12:00:00|13751.7|13739.7|13750.7|13738.7|13752.7|13741.7|13749.7|13738.7|53
1751630700000|2025-07-04 12:05:00|13748.7|13737.7|13748.7|13736.7|13749.7|13738.7|13744.7|13733.7|121
1751631000000|2025-07-04 12:10:00|13747.7|13735.7|13747.7|13736.7|13748.7|13736.7|13747.7|13735.7|5
1751631300000|2025-07-04 12:15:00|13746.7|13735.7|13747.7|13735.7|13747.7|13736.7|13745.7|13734.7|13
1751631600000|2025-07-04 12:20:00|13748.7|13736.7|13745.7|13734.7|13748.7|13736.7|13744.7|13733.7|88
1751631900000|2025-07-04 12:25:00|13746.7|13733.7|13746.7|13734.7|13747.7|13736.7|13745.7|13733.7|127
1751632200000|2025-07-04 12:30:00|13745.7|13735.7|13746.7|13735.7|13748.7|13736.7|13745.7|13733.7|159
1751632500000|2025-07-04 12:35:00|13747.7|13734.7|13745.7|13734.7|13747.7|13736.7|13745.7|13734.7|69
1751632800000|2025-07-04 12:40:00|13744.7|13733.7|13746.7|13735.7|13747.7|13736.7|13744.7|13733.7|102
1751633100000|2025-07-04 12:45:00|13747.7|13736.7|13746.7|13735.7|13747.7|13736.7|13745.7|13734.7|44
1751633400000|2025-07-04 12:50:00|13747.7|13734.7|13746.7|13735.7|13747.7|13735.7|13745.7|13734.7|52
1751633700000|2025-07-04 12:55:00|13747.7|13734.7|13747.7|13735.7|13747.7|13736.7|13745.7|13734.7|61
1751634000000|2025-07-04 13:00:00|13748.7|13736.7|13748.7|13737.7|13749.7|13738.7|13747.7|13736.7|89
1751634300000|2025-07-04 13:05:00|13749.7|13736.7|13752.7|13741.7|13752.7|13741.7|13748.7|13736.7|111
1751634600000|2025-07-04 13:10:00|13751.7|13740.7|13749.7|13738.7|13751.7|13740.7|13749.7|13738.7|71
1751634900000|2025-07-04 13:15:00|13748.7|13737.7|13752.7|13741.7|13752.7|13741.7|13748.7|13737.7|30
1751635200000|2025-07-04 13:20:00|13751.7|13740.7|13751.7|13740.7|13751.7|13740.7|13749.7|13738.7|90
1751635500000|2025-07-04 13:25:00|13750.7|13739.7|13750.7|13739.7|13751.7|13740.7|13749.7|13738.7|37
1751635800000|2025-07-04 13:30:00|13749.7|13738.7|13749.7|13738.7|13752.7|13741.7|13749.7|13738.7|28
1751636100000|2025-07-04 13:35:00|13750.7|13739.7|13750.7|13739.7|13752.7|13741.7|13749.7|13738.7|114
1751636400000|2025-07-04 13:40:00|13751.7|13740.7|13754.7|13743.7|13755.7|13744.7|13751.7|13740.7|123
1751636700000|2025-07-04 13:45:00|13753.7|13742.7|13752.7|13741.7|13754.7|13742.7|13752.7|13741.7|84
1751637000000|2025-07-04 13:50:00|13751.7|13740.7|13750.7|13739.7|13752.7|13741.7|13750.7|13739.7|74
1751637300000|2025-07-04 13:55:00|13751.7|13740.7|13750.7|13739.7|13752.7|13741.7|13747.7|13736.7|523
1751637600000|2025-07-04 14:00:00|13751.7|13738.7|13750.7|13739.7|13752.7|13741.7|13749.7|13738.7|228
1751637900000|2025-07-04 14:05:00|13749.7|13738.7|13751.7|13740.7|13751.7|13740.7|13749.7|13738.7|172
1751638200000|2025-07-04 14:10:00|13750.7|13739.7|13751.7|13740.7|13751.7|13740.7|13750.7|13739.7|149
1751638500000|2025-07-04 14:15:00|13752.7|13741.7|13751.7|13740.7|13752.7|13741.7|13750.7|13739.7|37
1751638800000|2025-07-04 14:20:00|13752.7|13741.7|13752.7|13741.7|13753.7|13741.7|13751.7|13741.7|25
1751639100000|2025-07-04 14:25:00|13751.7|13740.7|13752.7|13740.7|13754.7|13743.7|13750.7|13739.7|60
1751639400000|2025-07-04 14:30:00|13751.7|13741.7|13752.7|13741.7|13752.7|13741.7|13751.7|13740.7|95
1751639700000|2025-07-04 14:35:00|13751.7|13740.7|13750.7|13739.7|13752.7|13741.7|13750.7|13739.7|87
1751640000000|2025-07-04 14:40:00|13749.7|13738.7|13749.7|13738.7|13750.7|13739.7|13748.7|13737.7|119
1751640300000|2025-07-04 14:45:00|13748.7|13737.7|13749.7|13738.7|13749.7|13738.7|13748.7|13737.7|67
1751640600000|2025-07-04 14:50:00|13750.7|13739.7|13747.7|13736.7|13750.7|13739.7|13747.7|13736.7|46
1751640900000|2025-07-04 14:55:00|13748.7|13737.7|13747.7|13736.7|13748.7|13737.7|13746.7|13735.7|95
1751641200000|2025-07-04 15:00:00|13748.7|13737.7|13747.7|13736.7|13748.7|13737.7|13747.7|13736.7|70
1751641500000|2025-07-04 15:05:00|13746.7|13735.7|13747.7|13736.7|13747.7|13736.7|13745.7|13734.7|82
1751641800000|2025-07-04 15:10:00|13748.7|13735.7|13750.7|13739.7|13752.7|13740.7|13747.7|13735.7|265
1751642100000|2025-07-04 15:15:00|13751.7|13738.7|13751.7|13740.7|13751.7|13740.7|13749.7|13737.7|58
1751642400000|2025-07-04 15:20:00|13755.7|13739.7|13758.7|13746.7|13760.7|13749.7|13751.7|13739.7|1556
1751642700000|2025-07-04 15:25:00|13756.7|13744.7|13755.7|13744.7|13758.7|13747.7|13755.7|13744.7|354
1751643000000|2025-07-04 15:30:00|13754.7|13743.7|13755.7|13744.7|13755.7|13744.7|13753.7|13742.7|117
1751643300000|2025-07-04 15:35:00|13756.7|13745.7|13754.7|13743.7|13756.7|13745.7|13754.7|13743.7|51
1751643600000|2025-07-04 15:40:00|13753.7|13742.7|13756.7|13745.7|13756.7|13745.7|13753.7|13742.7|183
1751643900000|2025-07-04 15:45:00|13757.7|13746.7|13756.7|13745.7|13757.7|13746.7|13756.7|13745.7|35
1751644200000|2025-07-04 15:50:00|13757.7|13746.7|13756.7|13745.7|13757.7|13746.7|13756.7|13745.7|51
1751644500000|2025-07-04 15:55:00|13757.7|13746.7|13757.7|13746.7|13757.7|13746.7|13757.7|13746.7|25
1751644800000|2025-07-04 16:00:00|13758.7|13745.7|13756.7|13745.7|13758.7|13745.7|13756.7|13745.7|19
1751645100000|2025-07-04 16:05:00|13757.7|13746.7|13758.7|13747.7|13758.7|13747.7|13756.7|13745.7|48
1751645400000|2025-07-04 16:10:00|||||||||9
1751645700000|2025-07-04 16:15:00|13757.7|13746.7|13758.7|13747.7|13758.7|13747.7|13757.7|13745.7|75
1751646000000|2025-07-04 16:20:00|13757.7|13746.7|13759.7|13748.7|13759.7|13748.7|13757.7|13746.7|59
1751646300000|2025-07-04 16:25:00|13760.7|13749.7|13760.7|13748.7|13760.7|13749.7|13759.7|13748.7|16
1751646600000|2025-07-04 16:30:00|13759.7|13749.7|13759.7|13748.7|13760.7|13749.7|13758.7|13747.7|31
1751646900000|2025-07-04 16:35:00|13760.7|13749.7|13759.7|13748.7|13760.7|13749.7|13758.7|13747.7|25
1751647200000|2025-07-04 16:40:00|13758.7|13747.7|13758.7|13747.7|13759.7|13748.7|13758.7|13746.7|20
1751647500000|2025-07-04 16:45:00|13759.7|13748.7|13756.7|13745.7|13759.7|13748.7|13756.7|13745.7|154
1751647800000|2025-07-04 16:50:00|13755.7|13744.7|13753.7|13741.7|13756.7|13744.7|13752.7|13741.7|165
1751648100000|2025-07-04 16:55:00|13755.7|13742.7|13754.7|13742.7|13755.7|13743.7|13754.7|13742.7|13
1751648400000|2025-07-04 17:00:00|13755.7|13743.7|13755.7|13743.7|13755.7|13744.7|13755.7|13742.7|8
1751648700000|2025-07-04 17:05:00|13754.7|13742.7|13754.7|13742.7|13755.7|13743.7|13754.7|13742.7|5
1751649000000|2025-07-04 17:10:00|13755.7|13743.7|13754.7|13742.7|13755.7|13743.7|13754.7|13742.7|7
1751649300000|2025-07-04 17:15:00|13753.7|13741.7|13754.7|13742.7|13754.7|13743.7|13753.7|13741.7|6
1751649600000|2025-07-04 17:20:00|13753.7|13743.7|13753.7|13741.7|13754.7|13743.7|13753.7|13741.7|6
1751650200000|2025-07-04 17:30:00|13752.7|13740.7|13753.7|13741.7|13753.7|13741.7|13752.7|13740.7|7
1751650500000|2025-07-04 17:35:00|||||||||1
1751650800000|2025-07-04 17:40:00|13751.7|13742.7|13753.7|13740.7|13753.7|13742.7|13751.7|13740.7|55
1751651100000|2025-07-04 17:45:00||13741.7||13741.7||13741.7||13741.7|1
1751651400000|2025-07-04 17:50:00|13752.7|13740.7|13754.7|13742.7|13754.7|13742.7|13752.7|13740.7|7
1751651700000|2025-07-04 17:55:00|13753.7|13741.7|13754.7|13742.7|13754.7|13742.7|13753.7|13741.7|21
1751652000000|2025-07-04 18:00:00|13755.7|13743.7|13755.7|13743.7|13755.7|13743.7|13755.7|13742.7|17
1751652300000|2025-07-04 18:05:00|||||||||10
1751652600000|2025-07-04 18:10:00|||||||||3
1751652900000|2025-07-04 18:15:00|||||||||3
1751653200000|2025-07-04 18:20:00|||||||||7
1751653500000|2025-07-04 18:25:00|||||||||2
1751653800000|2025-07-04 18:30:00|13754.7|13742.7|13755.7|13743.7|13755.7|13743.7|13754.7|13742.7|47
1751654400000|2025-07-04 18:40:00|13756.7|13744.7|13756.7|13746.7|13756.7|13746.7|13755.7|13744.7|33
1751654700000|2025-07-04 18:45:00|13756.2|13746.2|13756.7|13746.7|13756.7|13746.7|13756.2|13746.2|6
1751655000000|2025-07-04 18:50:00|13757.2|13747.2|13755.7|13745.7|13757.7|13747.7|13755.7|13745.7|4
1751655300000|2025-07-04 18:55:00|13755.2|13745.2|13755.7|13745.7|13755.7|13745.7|13755.2|13745.2|5
1751655600000|2025-07-04 19:00:00|13754.7|13744.7|13755.7|13745.7|13755.7|13745.7|13754.7|13744.7|10
1751655900000|2025-07-04 19:05:00|13755.2|13745.2|13755.7|13745.7|13755.7|13745.7|13755.2|13745.2|14
1751656200000|2025-07-04 19:10:00|13754.7|13744.7|13754.2|13744.2|13754.7|13744.7|13753.7|13743.7|6
1751656500000|2025-07-04 19:15:00|13754.7|13744.7|13754.7|13744.7|13754.7|13744.7|13754.7|13744.7|35
1751656800000|2025-07-04 19:20:00|13755.7|13745.7|13755.7|13745.7|13755.7|13745.7|13755.7|13745.7|0
1751657100000|2025-07-04 19:25:00|13754.7|13744.7|13753.7|13743.7|13754.7|13744.7|13753.7|13743.7|5
1751657400000|2025-07-04 19:30:00|13753.2|13743.2|13753.7|13743.7|13754.2|13744.2|13753.2|13743.2|23
1751657700000|2025-07-04 19:35:00|13753.2|13743.2|13752.2|13742.2|13753.2|13743.2|13752.2|13742.2|3
1751658000000|2025-07-04 19:40:00|13751.7|13741.7|13752.7|13742.7|13754.2|13744.2|13751.7|13741.7|174
1751658300000|2025-07-04 19:45:00|13752.2|13742.2|13752.7|13742.7|13752.7|13742.7|13752.2|13742.2|10
1751658600000|2025-07-04 19:50:00|13752.2|13742.2|13751.7|13741.7|13752.2|13742.2|13751.7|13741.7|7
1751658900000|2025-07-04 19:55:00|13752.7|13742.7|13752.7|13742.7|13752.7|13742.7|13751.7|13741.7|2
1751659500000|2025-07-04 20:05:00|13753.2|13743.2|13752.7|13742.7|13753.2|13743.2|13752.7|13742.7|0
1751659800000|2025-07-04 20:10:00|||||||||4
1751660100000|2025-07-04 20:15:00|13753.2|13743.2|13753.7|13743.7|13753.7|13743.7|13752.7|13742.7|0
1751660400000|2025-07-04 20:20:00|13753.2|13743.2|13753.7|13743.7|13753.7|13743.7|13753.2|13743.2|1
1751661000000|2025-07-04 20:30:00|13754.7|13744.7|13754.7|13744.7|13754.7|13744.7|13753.7|13743.7|27
1751661300000|2025-07-04 20:35:00|13755.7|13745.7|13756.2|13746.2|13756.2|13746.2|13755.2|13745.2|25
1751661600000|2025-07-04 20:40:00|13756.7|13746.7|13758.2|13748.2|13758.2|13748.2|13755.7|13745.7|34
1751661900000|2025-07-04 20:45:00|13757.7|13747.7|13758.2|13748.2|13758.2|13748.2|13755.7|13745.7|86
1751662200000|2025-07-04 20:50:00|||||||||11
1751662500000|2025-07-04 20:55:00|13757.7|13747.7|13757.7|13747.7|13757.7|13747.7|13755.7|13745.7|49
1751662800000|2025-07-04 21:00:00|||||||||35
1751839200000|2025-07-06 22:00:00|13801.7|13777.7|13794.6|13770.6|13802.5|13778.5|13794.1|13770.1|0
1751839500000|2025-07-06 22:05:00|13795.1|13771.1|13797.1|13773.1|13802.9|13778.9|13794|13770|0
1751839800000|2025-07-06 22:10:00|13797.3|13773.3|13795.6|13771.6|13798.7|13774.7|13794.1|13770.1|0
1751840100000|2025-07-06 22:15:00|13795.7|13771.7|13798.7|13774.7|13799.2|13775.2|13795.7|13771.7|0
1751840400000|2025-07-06 22:20:00|13798.6|13774.6|13786|13762|13798.7|13774.7|13785.8|13761.8|0
1751840700000|2025-07-06 22:25:00|13785.7|13761.7|13784.3|13760.3|13786|13762|13783.4|13759.4|0
1751841000000|2025-07-06 22:30:00|13784.4|13760.4|13784|13760|13785.4|13761.4|13781.7|13757.7|0
1751841300000|2025-07-06 22:35:00|13783.9|13759.9|13785.4|13761.4|13785.7|13761.7|13783.6|13759.6|0
1751841600000|2025-07-06 22:40:00|13785.2|13761.2|13784.8|13760.8|13785.4|13761.4|13784.1|13760.1|0
1751841900000|2025-07-06 22:45:00|13784.6|13760.6|13784.8|13760.8|13785.9|13761.9|13784.1|13760.1|0
1751842200000|2025-07-06 22:50:00|13784.7|13760.7|13784|13760|13785.1|13761.1|13782.9|13758.9|0
1751842500000|2025-07-06 22:55:00|13784.1|13760.1|13782.5|13758.5|13785.2|13761.2|13781.9|13757.9|0
1751842800000|2025-07-06 23:00:00|13782.4|13758.4|13781.8|13757.8|13783|13759|13781|13757|0
1751843100000|2025-07-06 23:05:00|13781.7|13757.7|13782.6|13758.6|13783|13759|13780.1|13756.1|0
1751843400000|2025-07-06 23:10:00|13782.7|13758.7|13784.6|13760.6|13785.4|13761.4|13782.6|13758.6|0
1751843700000|2025-07-06 23:15:00|13784.3|13760.3|13785.1|13761.1|13785.9|13761.9|13783.7|13759.7|0
1751844000000|2025-07-06 23:20:00|13785.4|13761.4|13787.9|13763.9|13788.1|13764.1|13784.8|13760.8|0
1751844300000|2025-07-06 23:25:00|13787.7|13763.7|13785.4|13761.4|13788|13764|13784.7|13760.7|0
1751844600000|2025-07-06 23:30:00|13785.3|13761.3|13785.1|13761.1|13785.5|13761.5|13782.3|13758.3|0
1751844900000|2025-07-06 23:35:00|13785|13761|13786.8|13762.8|13787.1|13763.1|13783.5|13759.5|0
1751845200000|2025-07-06 23:40:00|13786.5|13762.5|13785|13761|13786.5|13762.5|13784.3|13760.3|0
1751845500000|2025-07-06 23:45:00|13784.8|13760.8|13784.6|13760.6|13785.9|13761.9|13784.6|13760.6|0
1751845800000|2025-07-06 23:50:00|13784.3|13760.3|13783.5|13759.5|13784.8|13760.8|13782.6|13758.6|0
1751846100000|2025-07-06 23:55:00|13783.2|13759.2|13783.2|13759.2|13783.5|13759.5|13781.4|13757.4|0
1751846400000|2025-07-07 00:00:00|13783.3|13759.3|13786.2|13762.2|13786.2|13762.2|13781.5|13757.5|0
1751846700000|2025-07-07 00:05:00|13786.1|13762.1|13784.9|13760.9|13787.7|13763.7|13784.5|13760.5|0
1751847000000|2025-07-07 00:10:00|13784.8|13760.8|13784.6|13760.6|13785.2|13761.2|13783.5|13759.5|0
1751847300000|2025-07-07 00:15:00|13784.5|13760.5|13785.2|13761.2|13786.9|13762.9|13784.4|13760.4|0
1751847600000|2025-07-07 00:20:00|13785.3|13761.3|13785.3|13761.3|13786.8|13762.8|13784.9|13760.9|0
1751847900000|2025-07-07 00:25:00|13785.2|13761.2|13785|13761|13785.7|13761.7|13784.1|13760.1|0
1751848200000|2025-07-07 00:30:00|13784.9|13760.9|13786.7|13762.7|13786.9|13762.9|13784.9|13760.9|0
1751848500000|2025-07-07 00:35:00|13786.8|13762.8|13785.9|13761.9|13786.8|13762.8|13784|13760|0
1751848800000|2025-07-07 00:40:00|13786.1|13762.1|13782.2|13758.2|13786.1|13762.1|13782.2|13758.2|0
1751849100000|2025-07-07 00:45:00|13782.3|13758.3|13769|13745|13784.4|13760.4|13768.6|13744.6|0
1751849400000|2025-07-07 00:50:00|13768.9|13744.9|13769|13745|13769.1|13745.1|13767.4|13743.4|0
1751849700000|2025-07-07 00:55:00|13768.9|13744.9|13769.3|13745.3|13769.5|13745.5|13767.8|13743.8|0
1751850000000|2025-07-07 01:00:00|13757.7|13747.7|13757.7|13747.7|13763.7|13753.7|13753.7|13743.7|1663
1751850300000|2025-07-07 01:05:00|13756.7|13746.7|13745.7|13735.7|13757.7|13747.7|13744.7|13734.7|792
1751850600000|2025-07-07 01:10:00|13746.7|13736.7|13747.7|13737.7|13749.7|13739.7|13744.7|13734.7|441
1751850900000|2025-07-07 01:15:00|13746.7|13736.7|13747.7|13737.7|13749.7|13739.7|13735.7|13725.7|1113
1751851200000|2025-07-07 01:20:00|13748.7|13738.7|13735.7|13725.7|13749.7|13739.7|13734.7|13724.7|899
1751851500000|2025-07-07 01:25:00|13736.7|13726.7|13742.7|13732.7|13745.7|13735.7|13730.7|13720.7|1253
1751851800000|2025-07-07 01:30:00|13745.7|13735.7|13683.7|13673.7|13757.7|13747.7|13681.7|13671.7|21273
1751852100000|2025-07-07 01:35:00|13684.7|13674.7|13700.7|13690.7|13714.7|13704.7|13684.7|13674.7|10622
1751852400000|2025-07-07 01:40:00|13699.7|13689.7|13711.7|13701.7|13711.7|13701.7|13687.7|13677.7|7054
1751852700000|2025-07-07 01:45:00|13712.7|13702.7|13697.7|13687.7|13714.7|13704.7|13691.7|13681.7|4509
1751853000000|2025-07-07 01:50:00|13696.7|13686.7|13719.7|13709.7|13724.7|13714.7|13694.7|13684.7|3953
1751853300000|2025-07-07 01:55:00|13721.7|13711.7|13695.7|13685.7|13728.7|13718.7|13694.7|13684.7|3448
1751853600000|2025-07-07 02:00:00|13694.7|13684.7|13676.7|13666.7|13698.7|13688.7|13670.7|13660.7|4861
1751853900000|2025-07-07 02:05:00|13675.7|13665.7|13687.7|13677.7|13691.7|13681.7|13670.7|13660.7|2034
1751854200000|2025-07-07 02:10:00|13688.7|13678.7|13689.7|13679.7|13695.7|13685.7|13684.7|13674.7|2157
1751854500000|2025-07-07 02:15:00|13688.7|13678.7|13694.7|13684.7|13696.7|13686.7|13683.7|13673.7|1428
1751854800000|2025-07-07 02:20:00|13693.7|13683.7|13697.7|13687.7|13700.7|13690.7|13689.7|13679.7|1965
1751855100000|2025-07-07 02:25:00|13698.7|13688.7|13695.7|13685.7|13700.7|13690.7|13692.7|13682.7|2901
1751855400000|2025-07-07 02:30:00|13694.7|13684.7|13691|13681|13703|13693|13690|13680|3097
1751855700000|2025-07-07 02:35:00|13690|13680|13694|13684|13698|13688|13688|13678|2268
1751856000000|2025-07-07 02:40:00|13695|13685|13696|13686|13698|13688|13690|13680|1573
1751856300000|2025-07-07 02:45:00|13697|13687|13714|13704|13714|13704|13696|13686|2195
1751856600000|2025-07-07 02:50:00|13715|13705|13698|13688|13715|13705|13698|13688|1411
1751856900000|2025-07-07 02:55:00|13699|13689|13665|13655|13699|13689|13665|13655|3913
1751857200000|2025-07-07 03:00:00|13666|13656|13668|13658|13674|13664|13652|13642|6308
1751857500000|2025-07-07 03:05:00|13669|13659|13666|13656|13670|13660|13658|13648|5156
1751857800000|2025-07-07 03:10:00|13667|13657|13668|13658|13672|13662|13659|13649|2134
1751858100000|2025-07-07 03:15:00|13667|13657|13669|13659|13673|13663|13665|13655|2616
1751858400000|2025-07-07 03:20:00|13668|13658|13667|13657|13672|13662|13663|13653|1670
1751858700000|2025-07-07 03:25:00|13666|13656|13670|13660|13673|13663|13661|13651|1690
1751859000000|2025-07-07 03:30:00|13669|13659|13665|13655|13672|13662|13662|13652|606
1751859300000|2025-07-07 03:35:00|13664|13654|13663|13653|13665|13655|13660|13650|408
1751859600000|2025-07-07 03:40:00|13662|13652|13660|13650|13664|13654|13660|13650|499
1751859900000|2025-07-07 03:45:00|13662|13652|13676|13666|13676|13666|13661|13651|899
1751860200000|2025-07-07 03:50:00|13677|13667|13674|13664|13678|13668|13671|13661|384
1751860500000|2025-07-07 03:55:00|13675|13665|13674|13664|13675|13665|13672|13662|417
1751860800000|2025-07-07 04:00:00|13673|13663|13678|13668|13678|13668|13673|13663|366
1751861100000|2025-07-07 04:05:00|13677|13667|13679|13669|13681|13671|13676|13666|342
1751861400000|2025-07-07 04:10:00|13680|13670|13677|13667|13681|13671|13677|13667|271
1751861700000|2025-07-07 04:15:00|13678|13668|13677|13667|13680|13670|13676|13666|340
1751862000000|2025-07-07 04:20:00|13679|13669|13677|13667|13679|13669|13676|13666|295
1751862300000|2025-07-07 04:25:00|13678|13668|13672|13662|13679|13669|13672|13662|415
1751862600000|2025-07-07 04:30:00|13673|13663|13671|13661|13673|13663|13669|13659|280
1751862900000|2025-07-07 04:35:00|13670|13660|13670|13660|13671|13661|13668|13658|391
1751863200000|2025-07-07 04:40:00|13669|13659|13667|13657|13672|13662|13666|13656|468
1751863500000|2025-07-07 04:45:00|13668|13658|13660|13650|13669|13659|13659|13649|643
1751863800000|2025-07-07 04:50:00|13661|13651|13653|13643|13661|13651|13652|13642|1364
1751864100000|2025-07-07 04:55:00|13654|13644|13656|13646|13657|13647|13652|13642|1003
1751864400000|2025-07-07 05:00:00|13657|13647|13682|13672|13690|13680|13657|13647|4627
1751864700000|2025-07-07 05:05:00|13683|13673|13683|13673|13689|13679|13680|13670|1895
1751865000000|2025-07-07 05:10:00|13684|13674|13684|13674|13688|13678|13681|13671|1755
1751865300000|2025-07-07 05:15:00|13683|13673|13684|13674|13687|13677|13679|13669|1701
1751865600000|2025-07-07 05:20:00|13683|13673|13677|13667|13691|13681|13674|13664|1867
1751865900000|2025-07-07 05:25:00|13676|13666|13688|13678|13693|13683|13675|13665|1736
1751866200000|2025-07-07 05:30:00|13687|13677|13699|13689|13702|13692|13686|13676|2364
1751866500000|2025-07-07 05:35:00|13700|13690|13703|13693|13705|13695|13696|13686|2487
1751866800000|2025-07-07 05:40:00|13704|13694|13703|13693|13710|13700|13696|13686|1781
1751867100000|2025-07-07 05:45:00|13704|13694|13708|13698|13714|13704|13703|13693|1776
1751867400000|2025-07-07 05:50:00|13707|13697|13708|13698|13713|13703|13706|13696|1256
1751867700000|2025-07-07 05:55:00|13709|13699|13711|13701|13714|13704|13702|13692|1965
1751868000000|2025-07-07 06:00:00|13712|13702|13708|13698|13712|13702|13705|13695|1360
1751868300000|2025-07-07 06:05:00|13709|13699|13705|13695|13710|13700|13703|13693|981
1751868600000|2025-07-07 06:10:00|13704|13694|13702|13692|13705|13695|13700|13690|1272
1751868900000|2025-07-07 06:15:00|13701|13691|13701|13691|13705|13695|13700|13690|1222
1751869200000|2025-07-07 06:20:00|13702|13692|13695|13685|13702|13692|13695|13685|1324
1751869500000|2025-07-07 06:25:00|13696|13686|13690|13680|13696|13686|13687|13677|1440
1751869800000|2025-07-07 06:30:00|13691|13681|13697|13687|13697|13687|13687|13677|2191
1751870100000|2025-07-07 06:35:00|13696|13686|13700|13690|13701|13691|13694|13684|1805
1751870400000|2025-07-07 06:40:00|13701|13691|13697|13687|13702|13692|13695|13685|1674
1751870700000|2025-07-07 06:45:00|13696|13686|13696|13686|13701|13691|13694|13684|1957
1751871000000|2025-07-07 06:50:00|13695|13685|13695|13685|13698|13688|13692|13682|1992
1751871300000|2025-07-07 06:55:00|13696|13686|13690|13680|13697|13687|13690|13680|2641
1751871600000|2025-07-07 07:00:00|13691|13681|13688|13677|13692|13681|13685|13674|1718
1751871900000|2025-07-07 07:05:00|13687|13676|13688|13677|13690|13679|13687|13676|415
1751872200000|2025-07-07 07:10:00|13687|13676|13695|13684|13698|13687|13687|13676|1184
1751872500000|2025-07-07 07:15:00|13696|13685|13691|13680|13696|13685|13689|13678|469
1751872800000|2025-07-07 07:20:00|13692|13681|13693|13682|13694|13683|13691|13680|346
1751873100000|2025-07-07 07:25:00|13692|13681|13690|13679|13693|13682|13690|13679|378
1751873400000|2025-07-07 07:30:00|13689|13678|13693|13682|13694|13683|13687|13676|569
1751873700000|2025-07-07 07:35:00|13694|13683|13694|13683|13696|13685|13693|13682|359
1751874000000|2025-07-07 07:40:00|13695|13684|13698|13687|13699|13688|13695|13684|510
1751874300000|2025-07-07 07:45:00|13699|13688|13698|13687|13700|13689|13698|13687|195
1751874600000|2025-07-07 07:50:00|13699|13688|13703|13692|13703|13692|13699|13688|287
1751874900000|2025-07-07 07:55:00|13704|13693|13704|13693|13704|13693|13702|13691|651
1751875200000|2025-07-07 08:00:00|13700.9|13689.9|13701.9|13690.9|13702.9|13691.9|13697.9|13686.9|687
1751875500000|2025-07-07 08:05:00|13700.9|13689.9|13695.9|13684.9|13701.9|13690.9|13693.9|13682.9|951
1751875800000|2025-07-07 08:10:00|13694.9|13683.9|13698.9|13686.9|13698.9|13687.9|13692.9|13681.9|872
1751876100000|2025-07-07 08:15:00|13697.9|13687.9|13701.9|13689.9|13701.9|13690.9|13697.9|13686.9|651
1751876400000|2025-07-07 08:20:00|13700.9|13688.9|13697.9|13686.9|13700.9|13688.9|13695.9|13684.9|436
1751876700000|2025-07-07 08:25:00|13698.9|13687.9|13695.9|13683.9|13698.9|13687.9|13695.9|13683.9|330
1751877000000|2025-07-07 08:30:00|13703.8|13679.8|13705.5|13681.5|13705.8|13681.8|13703.4|13679.4|0
1751877300000|2025-07-07 08:35:00|13705.7|13681.7|13705.8|13681.8|13706.4|13682.4|13704.5|13680.5|152
1751877600000|2025-07-07 08:40:00|13705.9|13681.9|13705.6|13681.6|13707.1|13683.1|13704.5|13680.5|0
1751877900000|2025-07-07 08:45:00|13705.7|13681.7|13703.6|13679.6|13706.3|13682.3|13702.9|13678.9|54
1751878200000|2025-07-07 08:50:00|13703.7|13679.7|13704.8|13680.8|13705|13681|13702.1|13678.1|170
1751878500000|2025-07-07 08:55:00|13704.9|13680.9|13703.2|13679.2|13705.1|13681.1|13703.2|13679.2|86
1751878800000|2025-07-07 09:00:00|13688.9|13676.9|13687.9|13676.9|13688.9|13677.9|13683.9|13672.9|895
1751879100000|2025-07-07 09:05:00|13688.9|13675.9|13689.9|13678.9|13691.9|13679.9|13688.9|13675.9|180
1751879400000|2025-07-07 09:10:00|13688.9|13677.9|13688.9|13677.9|13689.9|13678.9|13687.9|13675.9|184
1751879700000|2025-07-07 09:15:00|13689.9|13678.9|13693.9|13682.9|13694.9|13682.9|13688.9|13678.9|360
1751880000000|2025-07-07 09:20:00|13692.9|13681.9|13690.9|13678.9|13693.9|13682.9|13689.9|13677.9|176
1751880300000|2025-07-07 09:25:00|13691.9|13679.9|13693.9|13681.9|13694.9|13682.9|13691.9|13678.9|179
1751880600000|2025-07-07 09:30:00|13692.9|13682.9|13691.9|13680.9|13694.9|13683.9|13691.9|13680.9|371
1751880900000|2025-07-07 09:35:00|13692.9|13681.9|13694.9|13683.9|13695.9|13684.9|13691.9|13680.9|270
1751881200000|2025-07-07 09:40:00|13695.9|13682.9|13697.9|13686.9|13701.9|13690.9|13694.9|13682.9|1239
1751881500000|2025-07-07 09:45:00|13696.9|13685.9|13692.9|13681.9|13699.9|13688.9|13690.9|13679.9|1829
1751881800000|2025-07-07 09:50:00|13693.9|13682.9|13694.9|13683.9|13694.9|13683.9|13688.9|13677.9|658
1751882100000|2025-07-07 09:55:00|13693.9|13682.9|13694.9|13683.9|13701.9|13689.9|13693.9|13682.9|2089
1751882400000|2025-07-07 10:00:00|13695.9|13684.9|13697.9|13686.9|13697.9|13686.9|13695.9|13684.9|224
1751882700000|2025-07-07 10:05:00|13696.9|13684.9|13696.9|13685.9|13696.9|13685.9|13694.9|13683.9|256
1751883000000|2025-07-07 10:10:00|13697.9|13684.9|13695.9|13684.9|13697.9|13685.9|13694.9|13683.9|214
1751883300000|2025-07-07 10:15:00|13694.9|13683.9|13693.9|13682.9|13696.9|13684.9|13693.9|13682.9|95
1751883600000|2025-07-07 10:20:00|13694.9|13683.9|13695.9|13684.9|13696.9|13684.9|13694.9|13683.9|60
1751883900000|2025-07-07 10:25:00|13694.9|13683.9|13695.9|13684.9|13696.9|13684.9|13694.9|13683.9|86
1751884200000|2025-07-07 10:30:00|13696.9|13685.9|13694.9|13683.9|13696.9|13685.9|13693.9|13681.9|270
1751884500000|2025-07-07 10:35:00|13695.9|13684.9|13697.9|13686.9|13699.9|13688.9|13694.9|13684.9|581
1751884800000|2025-07-07 10:40:00|13696.9|13685.9|13697.9|13686.9|13697.9|13686.9|13695.9|13684.9|281
1751885100000|2025-07-07 10:45:00|13698.9|13687.9|13698.9|13687.9|13699.9|13687.9|13697.9|13686.9|179
1751885400000|2025-07-07 10:50:00|13699.9|13686.9|13700.9|13689.9|13700.9|13689.9|13698.9|13686.9|164
1751885700000|2025-07-07 10:55:00|13701.9|13690.9|13697.9|13686.9|13701.9|13690.9|13697.9|13686.9|136
1751886000000|2025-07-07 11:00:00|13698.9|13687.9|13696.9|13685.9|13698.9|13687.9|13694.9|13683.9|282
1751886300000|2025-07-07 11:05:00|13695.9|13684.9|13694.9|13683.9|13696.9|13685.9|13694.9|13683.9|191
1751886600000|2025-07-07 11:10:00|13693.9|13682.9|13694.9|13683.9|13694.9|13683.9|13693.9|13682.9|153
1751886900000|2025-07-07 11:15:00|13693.9|13682.9|13695.9|13684.9|13695.9|13684.9|13693.9|13682.9|79
1751887200000|2025-07-07 11:20:00|13696.9|13685.9|13697.9|13685.9|13697.9|13685.9|13695.9|13684.9|72
1751887500000|2025-07-07 11:25:00|13696.9|13686.9|13697.9|13685.9|13697.9|13686.9|13696.9|13684.9|24
1751887800000|2025-07-07 11:30:00|13696.9|13684.9|13693.9|13682.9|13696.9|13685.9|13693.9|13682.9|98
1751888100000|2025-07-07 11:35:00|13692.9|13681.9|13692.9|13680.9|13693.9|13682.9|13691.9|13680.9|198
1751888400000|2025-07-07 11:40:00|13691.9|13681.9|13691.9|13680.9|13693.9|13681.9|13691.9|13680.9|76
1751888700000|2025-07-07 11:45:00|13692.9|13681.9|13695.9|13684.9|13695.9|13684.9|13691.9|13680.9|152
1751889000000|2025-07-07 11:50:00|13696.9|13685.9|13696.9|13685.9|13696.9|13685.9|13695.9|13685.9|15
1751889300000|2025-07-07 11:55:00|13695.9|13684.9|13694.9|13683.9|13695.9|13684.9|13693.9|13682.9|68
1751889600000|2025-07-07 12:00:00|13693.9|13682.9|13690.9|13679.9|13694.9|13683.9|13690.9|13679.9|187
1751889900000|2025-07-07 12:05:00|13691.9|13680.9|13691.9|13680.9|13691.9|13680.9|13690.9|13679.9|64
1751890200000|2025-07-07 12:10:00|13692.9|13681.9|13691.9|13680.9|13692.9|13681.9|13690.9|13679.9|65
1751890500000|2025-07-07 12:15:00|13690.9|13679.9|13691.9|13680.9|13691.9|13680.9|13690.9|13679.9|38
1751890800000|2025-07-07 12:20:00|13690.9|13679.9|13690.9|13679.9|13690.9|13679.9|13689.9|13678.9|49
1751891100000|2025-07-07 12:25:00|13689.9|13678.9|13688.9|13677.9|13689.9|13678.9|13687.9|13676.9|116
1751891400000|2025-07-07 12:30:00|13687.9|13676.9|13687.9|13676.9|13688.9|13677.9|13686.9|13675.9|57
1751891700000|2025-07-07 12:35:00|13686.9|13675.9|13686.9|13675.9|13686.9|13675.9|13685.9|13674.9|108
1751892000000|2025-07-07 12:40:00|13687.9|13676.9|13686.9|13675.9|13687.9|13676.9|13686.9|13675.9|93
1751892300000|2025-07-07 12:45:00|13684.9|13673.9|13684.9|13673.9|13685.9|13674.9|13684.9|13673.9|143
1751892600000|2025-07-07 12:50:00|13685.9|13674.9|13683.9|13672.9|13685.9|13674.9|13683.9|13672.9|202
1751892900000|2025-07-07 12:55:00|13684.9|13673.9|13684.9|13673.9|13684.9|13673.9|13683.9|13672.9|56
1751893200000|2025-07-07 13:00:00|13683.9|13672.9|13683.9|13672.9|13684.9|13673.9|13682.9|13671.9|88
1751893500000|2025-07-07 13:05:00|13684.9|13673.9|13684.9|13673.9|13685.9|13674.9|13683.9|13671.9|147
1751893800000|2025-07-07 13:10:00|13683.9|13672.9|13683.9|13672.9|13684.9|13673.9|13683.9|13672.9|69
1751894100000|2025-07-07 13:15:00|13682.9|13671.9|13684.9|13673.9|13685.9|13674.9|13682.9|13671.9|114
1751894400000|2025-07-07 13:20:00|13683.9|13672.9|13686.9|13675.9|13686.9|13675.9|13683.9|13672.9|138
1751894700000|2025-07-07 13:25:00|13687.9|13676.9|13692.9|13681.9|13693.9|13682.9|13687.9|13676.9|296
1751895000000|2025-07-07 13:30:00|13693.9|13682.9|13715.9|13704.9|13718.9|13707.9|13693.9|13682.9|1969
1751895300000|2025-07-07 13:35:00|13714.9|13703.9|13707.9|13696.9|13716.9|13705.9|13706.9|13695.9|678
1751895600000|2025-07-07 13:40:00|13708.9|13695.9|13711.9|13699.9|13712.9|13700.9|13707.9|13695.9|353
1751895900000|2025-07-07 13:45:00|13710.9|13700.9|13718.9|13707.9|13718.9|13707.9|13709.9|13698.9|419
1751896200000|2025-07-07 13:50:00|13719.9|13706.9|13714.9|13703.9|13719.9|13707.9|13714.9|13703.9|442
1751896500000|2025-07-07 13:55:00|13715.9|13704.9|13713.9|13702.9|13715.9|13704.9|13712.9|13701.9|312
1751896800000|2025-07-07 14:00:00|13714.9|13703.9|13715.9|13704.9|13715.9|13704.9|13712.9|13701.9|287
1751897100000|2025-07-07 14:05:00|13714.9|13703.9|13717.9|13706.9|13720.9|13709.9|13714.9|13703.9|579
1751897400000|2025-07-07 14:10:00|13718.9|13705.9|13712.9|13701.9|13718.9|13705.9|13711.9|13700.9|748
1751897700000|2025-07-07 14:15:00|13713.9|13700.9|13710.9|13699.9|13714.9|13703.9|13709.9|13698.9|167
1751898000000|2025-07-07 14:20:00|13709.9|13698.9|13708.9|13697.9|13710.9|13699.9|13707.9|13696.9|284
1751898300000|2025-07-07 14:25:00|13707.9|13696.9|13706.9|13695.9|13709.9|13698.9|13704.9|13693.9|314
1751898600000|2025-07-07 14:30:00|13707.9|13696.9|13705.9|13694.9|13710.9|13699.9|13704.9|13693.9|342
1751898900000|2025-07-07 14:35:00|13704.9|13693.9|13703.9|13692.9|13705.9|13694.9|13703.9|13691.9|160
1751899200000|2025-07-07 14:40:00|13704.9|13693.9|13703.9|13692.9|13706.9|13695.9|13703.9|13692.9|178
1751899500000|2025-07-07 14:45:00|13704.9|13691.9|13704.9|13692.9|13704.9|13693.9|13701.9|13690.9|172
1751899800000|2025-07-07 14:50:00|13703.9|13693.9|13704.9|13693.9|13705.9|13694.9|13701.9|13690.9|173
1751900100000|2025-07-07 14:55:00|13705.9|13694.9|13705.9|13694.9|13705.9|13694.9|13703.9|13692.9|211
1751900400000|2025-07-07 15:00:00|13706.9|13695.9|13709.9|13698.9|13709.9|13698.9|13705.9|13694.9|272
1751900700000|2025-07-07 15:05:00|13708.9|13697.9|13709.9|13698.9|13710.9|13699.9|13707.9|13696.9|483
1751901000000|2025-07-07 15:10:00|13708.9|13697.9|13710.9|13699.9|13711.9|13700.9|13708.9|13697.9|994
1751901300000|2025-07-07 15:15:00|13711.9|13700.9|13712.9|13701.9|13712.9|13701.9|13710.9|13699.9|400
1751901600000|2025-07-07 15:20:00|13711.9|13700.9|13710.9|13699.9|13711.9|13700.9|13709.9|13698.9|241
1751901900000|2025-07-07 15:25:00|13709.9|13698.9|13710.9|13699.9|13712.9|13701.9|13709.9|13698.9|152
1751902200000|2025-07-07 15:30:00|13711.9|13698.9|13710.9|13699.9|13711.9|13700.9|13709.9|13698.9|193
1751902500000|2025-07-07 15:35:00|13711.9|13700.9|13710.9|13699.9|13711.9|13700.9|13709.9|13698.9|105
1751902800000|2025-07-07 15:40:00|13711.9|13700.9|13708.9|13697.9|13711.9|13700.9|13708.9|13697.9|89
1751903100000|2025-07-07 15:45:00|13707.9|13696.9|13706.9|13695.9|13708.9|13697.9|13706.9|13695.9|32
1751903400000|2025-07-07 15:50:00|13705.9|13694.9|13707.9|13695.9|13707.9|13695.9|13704.9|13693.9|74
1751903700000|2025-07-07 15:55:00|13706.9|13696.9|13707.9|13696.9|13707.9|13696.9|13705.9|13693.9|63
1751904000000|2025-07-07 16:00:00|13708.9|13697.9|13709.9|13698.9|13709.9|13698.9|13707.9|13696.9|88
1751904300000|2025-07-07 16:05:00|13708.9|13697.9|13710.9|13699.9|13711.9|13699.9|13708.9|13697.9|128
1751904600000|2025-07-07 16:10:00|13709.9|13698.9|13709.9|13698.9|13710.9|13699.9|13708.9|13697.9|246
1751904900000|2025-07-07 16:15:00|13708.9|13697.9|13708.9|13697.9|13713.9|13702.9|13704.9|13693.9|346
1751905200000|2025-07-07 16:20:00|13707.9|13696.9|13692.9|13681.9|13708.9|13697.9|13691.9|13680.9|781
1751905500000|2025-07-07 16:25:00|13693.9|13680.9|13697.9|13686.9|13699.9|13688.9|13690.9|13679.9|401
1751905800000|2025-07-07 16:30:00|13698.9|13687.9|13698.9|13687.9|13700.9|13689.9|13697.9|13686.9|204
1751906100000|2025-07-07 16:35:00|13699.9|13688.9|13696.9|13685.9|13700.9|13688.9|13694.9|13683.9|250
1751906400000|2025-07-07 16:40:00|13695.9|13684.9|13698.9|13687.9|13700.9|13689.9|13695.9|13684.9|242
1751906700000|2025-07-07 16:45:00|13699.9|13688.9|13696.9|13685.9|13699.9|13688.9|13695.9|13683.9|133
1751907000000|2025-07-07 16:50:00|13697.9|13686.9|13691.9|13680.9|13698.9|13687.9|13691.9|13680.9|239
1751907300000|2025-07-07 16:55:00|13692.9|13679.9|13692.9|13681.9|13693.9|13682.9|13691.9|13679.9|155
1751907600000|2025-07-07 17:00:00|13693.9|13682.9|13691.9|13680.9|13696.9|13685.9|13689.9|13678.9|211
1751907900000|2025-07-07 17:05:00|13690.9|13679.9|13694.9|13683.9|13695.9|13684.9|13689.9|13678.9|76
1751908200000|2025-07-07 17:10:00|13695.9|13684.9|13698.9|13687.9|13698.9|13687.9|13694.9|13683.9|112
1751908500000|2025-07-07 17:15:00|13697.9|13686.9|13701.9|13690.9|13701.9|13690.9|13697.9|13686.9|112
1751908800000|2025-07-07 17:20:00|13702.9|13691.9|13700.9|13689.9|13702.9|13691.9|13699.9|13688.9|81
1751909100000|2025-07-07 17:25:00|13699.9|13688.9|13698.9|13687.9|13700.9|13689.9|13696.9|13685.9|126
1751909400000|2025-07-07 17:30:00|13699.9|13688.9|13703.9|13692.9|13711.9|13700.9|13698.9|13687.9|581
1751909700000|2025-07-07 17:35:00|13704.9|13691.9|13703.9|13692.9|13704.9|13693.9|13701.9|13690.9|238
1751910000000|2025-07-07 17:40:00|13702.9|13691.9|13700.9|13689.9|13704.9|13693.9|13699.9|13688.9|111
1751910300000|2025-07-07 17:45:00|13701.9|13688.9|13700.9|13689.9|13701.9|13690.9|13698.9|13687.9|28
1751910600000|2025-07-07 17:50:00|13699.9|13688.9|13699.9|13688.9|13700.9|13689.9|13698.9|13687.9|40
1751910900000|2025-07-07 17:55:00|13698.9|13687.9|13701.9|13690.9|13701.9|13690.9|13698.9|13687.9|64
1751911200000|2025-07-07 18:00:00|13702.9|13691.9|13700.9|13689.9|13702.9|13691.9|13700.9|13689.9|69
1751911500000|2025-07-07 18:05:00|13701.9|13690.9|13702.9|13690.9|13702.9|13691.9|13700.9|13688.9|77
1751911800000|2025-07-07 18:10:00|13701.9|13689.9|13698.9|13687.9|13702.9|13690.9|13698.9|13687.9|43
1751912100000|2025-07-07 18:15:00|13697.9|13686.9|13692.9|13681.9|13698.9|13686.9|13691.9|13680.9|138
1751912400000|2025-07-07 18:20:00|13691.9|13680.9|13688.9|13677.9|13692.9|13681.9|13687.9|13675.9|182
1751912700000|2025-07-07 18:25:00|13689.9|13678.9|13685.9|13674.9|13689.9|13678.9|13684.9|13673.9|237
1751913000000|2025-07-07 18:30:00|13686.9|13673.9|13687.9|13676.9|13688.9|13677.9|13685.9|13673.9|191
1751913300000|2025-07-07 18:35:00|13686.9|13675.9|13689.9|13678.9|13689.9|13678.9|13686.9|13675.9|127
1751913600000|2025-07-07 18:40:00|13688.9|13677.9|13690.4|13680.4|13690.9|13680.4|13688.9|13677.9|87
1751913900000|2025-07-07 18:45:00|13691.4|13681.4|13693.4|13683.4|13693.4|13683.4|13690.4|13680.4|151
1751914200000|2025-07-07 18:50:00|13692.9|13682.9|13693.4|13683.4|13695.4|13685.4|13692.4|13682.4|206
1751914500000|2025-07-07 18:55:00|13692.9|13682.9|13693.4|13683.4|13695.4|13685.4|13692.4|13682.4|91
1751914800000|2025-07-07 19:00:00|13692.9|13682.9|13693.4|13683.4|13694.4|13684.4|13692.4|13682.4|45
1751915100000|2025-07-07 19:05:00|13692.9|13682.9|13692.4|13682.4|13693.4|13683.4|13690.4|13680.4|56
1751915400000|2025-07-07 19:10:00|13691.9|13681.9|13693.4|13683.4|13694.4|13684.4|13691.9|13681.9|64
1751915700000|2025-07-07 19:15:00|13693.9|13683.9|13693.4|13683.4|13694.4|13684.4|13693.4|13683.4|19
1751916000000|2025-07-07 19:20:00|13694.4|13684.4|13694.4|13684.4|13695.4|13685.4|13693.4|13683.4|27
1751916300000|2025-07-07 19:25:00|13693.4|13683.4|13694.4|13684.4|13694.4|13684.4|13693.4|13683.4|38
1751916600000|2025-07-07 19:30:00|13694.9|13684.9|13695.4|13685.4|13695.9|13685.9|13694.4|13684.4|88
1751916900000|2025-07-07 19:35:00|13694.9|13684.9|13694.4|13684.4|13695.4|13685.4|13693.4|13683.4|77
1751917200000|2025-07-07 19:40:00|13693.9|13683.9|13693.9|13683.9|13693.9|13683.9|13693.4|13683.4|47
1751917500000|2025-07-07 19:45:00|13694.4|13684.4|13694.4|13684.4|13695.4|13685.4|13693.4|13683.4|55
1751917800000|2025-07-07 19:50:00|13694.9|13684.9|13697.4|13687.4|13698.4|13688.4|13694.4|13684.4|144
1751918100000|2025-07-07 19:55:00|13697.9|13687.9|13697.9|13687.9|13698.4|13688.4|13696.4|13686.4|50
1751918400000|2025-07-07 20:00:00|13697.4|13687.4|13695.9|13685.9|13698.4|13688.4|13695.9|13685.9|28
1751918700000|2025-07-07 20:05:00|13695.4|13685.4|13694.9|13684.9|13695.4|13685.4|13694.9|13684.9|6
1751919000000|2025-07-07 20:10:00|13694.4|13684.4|13693.9|13683.9|13694.4|13684.4|13693.9|13683.9|5
1751919300000|2025-07-07 20:15:00|13694.4|13684.4|13693.9|13683.9|13694.4|13684.4|13693.9|13683.9|5
1751919600000|2025-07-07 20:20:00|13694.4|13684.4|13693.9|13683.9|13694.4|13684.4|13693.9|13683.9|1
1751919900000|2025-07-07 20:25:00|13694.4|13684.4|13695.9|13685.9|13695.9|13685.9|13694.4|13684.4|13
1751920200000|2025-07-07 20:30:00|13695.4|13685.4|13695.9|13685.9|13696.9|13686.9|13695.4|13685.4|25
1751920500000|2025-07-07 20:35:00|13696.9|13686.9|13696.4|13686.4|13696.9|13686.9|13695.9|13685.9|26
1751920800000|2025-07-07 20:40:00|13695.9|13685.9|13695.9|13685.9|13696.9|13686.9|13695.4|13685.4|16
1751921100000|2025-07-07 20:45:00|13695.4|13685.4|13694.9|13684.9|13695.9|13685.9|13694.9|13684.9|16
1751921400000|2025-07-07 20:50:00|13694.4|13684.4|13695.4|13685.4|13695.4|13685.4|13694.4|13684.4|4
1751921700000|2025-07-07 20:55:00|13694.9|13684.9|13695.4|13685.4|13695.4|13685.4|13693.4|13683.4|12
1751922000000|2025-07-07 21:00:00|13694.9|13684.9|13695.4|13685.4|13695.4|13685.4|13694.9|13684.9|0
1751922600000|2025-07-07 21:10:00|13695.9|13685.9|13696.4|13686.4|13696.4|13686.4|13695.9|13685.9|7
1751922900000|2025-07-07 21:15:00|13703.4|13679.4|13703.6|13679.6|13703.6|13679.6|13703.2|13679.2|0
1751923200000|2025-07-07 21:20:00|13703.7|13679.7|13703.3|13679.3|13703.7|13679.7|13702.8|13678.8|0
1751923500000|2025-07-07 21:25:00|13703.8|13679.8|13702.7|13678.7|13703.8|13679.8|13702.5|13678.5|0
1751923800000|2025-07-07 21:30:00|13702.9|13678.9|13702.7|13678.7|13702.9|13678.9|13702.7|13678.7|0
1751924100000|2025-07-07 21:35:00|13702.8|13678.8|13702.8|13678.8|13702.9|13678.9|13702.5|13678.5|0
1751924400000|2025-07-07 21:40:00|13702.9|13678.9|13702.9|13678.9|13702.9|13678.9|13702.7|13678.7|0
1751924700000|2025-07-07 21:45:00|13702.6|13678.6|13702.6|13678.6|13702.6|13678.6|13702.6|13678.6|0
1751925000000|2025-07-07 21:50:00|13702.2|13678.2|13702.6|13678.6|13702.7|13678.7|13701.9|13677.9|0
1751925300000|2025-07-07 21:55:00|13702.8|13678.8|13702.7|13678.7|13702.8|13678.8|13702.7|13678.7|0
1751925600000|2025-07-07 22:00:00|13702.8|13678.8|13701.8|13677.8|13706.9|13682.9|13701.5|13677.5|0
1751925900000|2025-07-07 22:05:00|13702.3|13678.3|13703.8|13679.8|13704.6|13680.6|13702|13678|0
1751926200000|2025-07-07 22:10:00|13703.5|13679.5|13702.1|13678.1|13703.5|13679.5|13701.3|13677.3|0
1751926500000|2025-07-07 22:15:00|13702.2|13678.2|13698|13674|13702.2|13678.2|13697.7|13673.7|0
1751926800000|2025-07-07 22:20:00|13697.8|13673.8|13695.5|13671.5|13698.4|13674.4|13694.1|13670.1|0
1751927100000|2025-07-07 22:25:00|13695.3|13671.3|13696.3|13672.3|13698.2|13674.2|13694.9|13670.9|0
1751927400000|2025-07-07 22:30:00|13696.4|13672.4|13700.3|13676.3|13700.6|13676.6|13696|13672|0
1751927700000|2025-07-07 22:35:00|13700.4|13676.4|13702.1|13678.1|13702.1|13678.1|13699.3|13675.3|0
1751928000000|2025-07-07 22:40:00|13702|13678|13702.9|13678.9|13704.9|13680.9|13701.5|13677.5|0
1751928300000|2025-07-07 22:45:00|13702.8|13678.8|13703.7|13679.7|13704.4|13680.4|13700.3|13676.3|0
1751928600000|2025-07-07 22:50:00|13703.5|13679.5|13703.8|13679.8|13704.1|13680.1|13702.3|13678.3|0
1751928900000|2025-07-07 22:55:00|13704|13680|13703.4|13679.4|13704|13680|13702.3|13678.3|0
1751929200000|2025-07-07 23:00:00|13703.6|13679.6|13704.8|13680.8|13704.8|13680.8|13702.5|13678.5|0
1751929500000|2025-07-07 23:05:00|13704.6|13680.6|13707|13683|13707.6|13683.6|13704.5|13680.5|0
1751929800000|2025-07-07 23:10:00|13707.1|13683.1|13706.9|13682.9|13707.7|13683.7|13706.1|13682.1|0
1751930100000|2025-07-07 23:15:00|13707|13683|13707.3|13683.3|13707.9|13683.9|13705.9|13681.9|0
1751930400000|2025-07-07 23:20:00|13707.2|13683.2|13707|13683|13709.6|13685.6|13707|13683|0
1751930700000|2025-07-07 23:25:00|13706.9|13682.9|13708.1|13684.1|13708.4|13684.4|13706.9|13682.9|0
1751931000000|2025-07-07 23:30:00|13708|13684|13710.3|13686.3|13710.3|13686.3|13707.9|13683.9|0
1751931300000|2025-07-07 23:35:00|13710.2|13686.2|13707.9|13683.9|13710.6|13686.6|13707.4|13683.4|0
1751931600000|2025-07-07 23:40:00|13707.7|13683.7|13707.9|13683.9|13708.5|13684.5|13707.6|13683.6|0
1751931900000|2025-07-07 23:45:00|13708.4|13684.4|13709.5|13685.5|13709.8|13685.8|13708.4|13684.4|0
1751932200000|2025-07-07 23:50:00|13709.4|13685.4|13710.3|13686.3|13710.5|13686.5|13707.8|13683.8|0
1751932500000|2025-07-07 23:55:00|13710.5|13686.5|13710.2|13686.2|13711|13687|13708.9|13684.9|0
1751932800000|2025-07-08 00:00:00|13710.1|13686.1|13707.2|13683.2|13710.3|13686.3|13706.9|13682.9|0
1751933100000|2025-07-08 00:05:00|13707.4|13683.4|13707.3|13683.3|13707.8|13683.8|13705|13681|0
1751933400000|2025-07-08 00:10:00|13707.4|13683.4|13708.8|13684.8|13709.9|13685.9|13707|13683|0
1751933700000|2025-07-08 00:15:00|13708.6|13684.6|13708.6|13684.6|13710.4|13686.4|13708.2|13684.2|0
1751934000000|2025-07-08 00:20:00|13708.5|13684.5|13709.6|13685.6|13709.9|13685.9|13708.5|13684.5|0
1751934300000|2025-07-08 00:25:00|13709.5|13685.5|13711.3|13687.3|13711.3|13687.3|13708.5|13684.5|0
1751934600000|2025-07-08 00:30:00|13711.2|13687.2|13710.5|13686.5|13711.5|13687.5|13710.1|13686.1|0
1751934900000|2025-07-08 00:35:00|13710.6|13686.6|13712.4|13688.4|13712.9|13688.9|13710.3|13686.3|0
1751935200000|2025-07-08 00:40:00|13713.2|13689.2|13715.5|13691.5|13716.6|13692.6|13712.7|13688.7|0
1751935500000|2025-07-08 00:45:00|13715.7|13691.7|13715|13691|13715.9|13691.9|13714.1|13690.1|0
1751935800000|2025-07-08 00:50:00|13715.2|13691.2|13718.4|13694.4|13718.4|13694.4|13714.8|13690.8|0
1751936100000|2025-07-08 00:55:00|13718.7|13694.7|13711.5|13687.5|13718.7|13694.7|13711.5|13687.5|0
1751936400000|2025-07-08 01:00:00|13689.9|13679.9|13710.9|13700.9|13711.9|13701.9|13683.9|13673.9|1893
1751936700000|2025-07-08 01:05:00|13708.9|13698.9|13706.9|13696.9|13710.9|13700.9|13704.9|13694.9|520
1751937000000|2025-07-08 01:10:00|13705.9|13695.9|13704.9|13694.9|13705.9|13695.9|13699.9|13689.9|316
1751937300000|2025-07-08 01:15:00|13705.9|13695.9|13711.9|13701.9|13717.9|13707.9|13703.9|13693.9|1193
1751937600000|2025-07-08 01:20:00|13710.9|13700.9|13704.9|13694.9|13710.9|13700.9|13703.9|13693.9|580
1751937900000|2025-07-08 01:25:00|13703.9|13693.9|13705.9|13695.9|13708.9|13698.9|13701.9|13691.9|1071
1751938200000|2025-07-08 01:30:00|13704.9|13694.9|13729.9|13719.9|13737.9|13727.9|13698.9|13688.9|11692
1751938500000|2025-07-08 01:35:00|13730.9|13720.9|13731.9|13721.9|13742.9|13732.9|13714.9|13704.9|8171
1751938800000|2025-07-08 01:40:00|13728.9|13718.9|13695.9|13685.9|13731.9|13721.9|13693.9|13683.9|6518
1751939100000|2025-07-08 01:45:00|13697.9|13687.9|13692.9|13682.9|13701.9|13691.9|13685.9|13675.9|3271
1751939400000|2025-07-08 01:50:00|13690.9|13680.9|13716.9|13706.9|13727.9|13717.9|13680.9|13670.9|5460
1751939700000|2025-07-08 01:55:00|13717.9|13707.9|13713.9|13703.9|13735.9|13725.9|13705.9|13695.9|3245
1751940000000|2025-07-08 02:00:00|13712.9|13702.9|13709.9|13699.9|13718.9|13708.9|13692.9|13682.9|3806
1751940300000|2025-07-08 02:05:00|13708.9|13698.9|13715.9|13705.9|13719.9|13709.9|13706.9|13696.9|3508
1751940600000|2025-07-08 02:10:00|13714.9|13704.9|13718.9|13708.9|13725.9|13715.9|13714.9|13704.9|2258
1751940900000|2025-07-08 02:15:00|13716.9|13706.9|13704.9|13694.9|13719.9|13709.9|13700.9|13690.9|1761
1751941200000|2025-07-08 02:20:00|13705.9|13695.9|13710.9|13700.9|13716.9|13706.9|13705.9|13695.9|1487
1751941500000|2025-07-08 02:25:00|13709.9|13699.9|13719.9|13709.9|13720.9|13710.9|13708.9|13698.9|2914
1751941800000|2025-07-08 02:30:00|13718.9|13708.9|13716.9|13706.9|13724.9|13714.9|13708.9|13698.9|2395
1751942100000|2025-07-08 02:35:00|13717.9|13707.9|13715.9|13705.9|13722.9|13712.9|13710.9|13700.9|2245
1751942400000|2025-07-08 02:40:00|13714.9|13704.9|13699.9|13689.9|13714.9|13704.9|13697.9|13687.9|2147
1751942700000|2025-07-08 02:45:00|13700.9|13690.9|13700.9|13690.9|13700.9|13690.9|13691.9|13681.9|1612
1751943000000|2025-07-08 02:50:00|13702.9|13692.9|13699.9|13689.9|13704.9|13694.9|13689.9|13679.9|1905
1751943300000|2025-07-08 02:55:00|13700.9|13690.9|13722.9|13712.9|13724.9|13714.9|13697.9|13687.9|1801
1751943600000|2025-07-08 03:00:00|13723.9|13713.9|13753.9|13743.9|13768.9|13758.9|13720.9|13710.9|8167
1751943900000|2025-07-08 03:05:00|13752.9|13742.9|13771.9|13761.9|13777.9|13767.9|13745.9|13735.9|5931
1751944200000|2025-07-08 03:10:00|13772.9|13762.9|13760.9|13750.9|13784.9|13774.9|13760.9|13750.9|5608
1751944500000|2025-07-08 03:15:00|13759.9|13749.9|13741.9|13731.9|13760.9|13750.9|13726.9|13716.9|6021
1751944800000|2025-07-08 03:20:00|13742.9|13732.9|13744.9|13734.9|13746.9|13736.9|13736.9|13726.9|1213
1751945100000|2025-07-08 03:25:00|13743.9|13733.9|13762.9|13752.9|13764.9|13754.9|13741.9|13731.9|1321
1751945400000|2025-07-08 03:30:00|13760.9|13750.9|13763.9|13753.9|13768.9|13758.9|13759.9|13749.9|645
1751945700000|2025-07-08 03:35:00|13762.9|13752.9|13762.9|13752.9|13763.9|13753.9|13757.9|13747.9|458
1751946000000|2025-07-08 03:40:00|13761.9|13751.9|13761.9|13751.9|13763.9|13753.9|13761.9|13751.9|199
1751946300000|2025-07-08 03:45:00|13760.9|13750.9|13754.9|13744.9|13761.9|13751.9|13752.9|13742.9|1450
1751946600000|2025-07-08 03:50:00|13753.9|13743.9|13755.9|13745.9|13757.9|13747.9|13751.9|13741.9|270
1751946900000|2025-07-08 03:55:00|13756.9|13746.9|13751.9|13741.9|13756.9|13746.9|13751.9|13741.9|262
1751947200000|2025-07-08 04:00:00|13752.9|13742.9|13750.9|13740.9|13753.9|13743.9|13749.9|13739.9|182
1751947500000|2025-07-08 04:05:00|13751.9|13741.9|13753.9|13743.9|13754.9|13744.9|13750.9|13740.9|249
1751947800000|2025-07-08 04:10:00|13752.9|13742.9|13751.9|13741.9|13753.9|13743.9|13750.9|13740.9|323
1751948100000|2025-07-08 04:15:00|13750.9|13740.9|13752.9|13742.9|13753.9|13743.9|13750.9|13740.9|301
1751948400000|2025-07-08 04:20:00|13753.9|13743.9|13753.9|13743.9|13755.9|13745.9|13752.9|13742.9|237
1751948700000|2025-07-08 04:25:00|13754.9|13744.9|13751.9|13741.9|13755.9|13745.9|13751.9|13741.9|228
1751949000000|2025-07-08 04:30:00|13753.9|13743.9|13754.9|13744.9|13755.9|13745.9|13752.9|13742.9|275
1751949300000|2025-07-08 04:35:00|13753.9|13743.9|13755.9|13745.9|13756.9|13746.9|13753.9|13743.9|424
1751949600000|2025-07-08 04:40:00|13756.9|13746.9|13756.9|13746.9|13756.9|13746.9|13754.9|13744.9|167
1751949900000|2025-07-08 04:45:00|13755.9|13745.9|13755.9|13745.9|13757.9|13747.9|13753.9|13743.9|214
1751950200000|2025-07-08 04:50:00|13754.9|13744.9|13753.9|13743.9|13755.9|13745.9|13753.9|13743.9|118
1751950500000|2025-07-08 04:55:00|13752.9|13742.9|13749.9|13739.9|13755.9|13745.9|13749.9|13739.9|741
1751950800000|2025-07-08 05:00:00|13748.9|13738.9|13738.9|13728.9|13755.9|13745.9|13728.9|13718.9|4219
1751951100000|2025-07-08 05:05:00|13737.9|13727.9|13750.9|13740.9|13760.9|13750.9|13733.9|13723.9|1827
1751951400000|2025-07-08 05:10:00|13749.9|13739.9|13758.9|13748.9|13763.9|13753.9|13743.9|13733.9|973
1751951700000|2025-07-08 05:15:00|13756.9|13746.9|13757.9|13747.9|13764.9|13754.9|13749.9|13739.9|1503
1751952000000|2025-07-08 05:20:00|13756.9|13746.9|13750.9|13740.9|13757.9|13747.9|13746.9|13736.9|1316
1751952300000|2025-07-08 05:25:00|13751.9|13741.9|13732.9|13722.9|13751.9|13741.9|13732.9|13722.9|1184
1751952600000|2025-07-08 05:30:00|13733.9|13723.9|13743.9|13733.9|13743.9|13733.9|13728.9|13718.9|1538
1751952900000|2025-07-08 05:35:00|13742.9|13732.9|13731.9|13721.9|13742.9|13732.9|13729.9|13719.9|1006
1751953200000|2025-07-08 05:40:00|13732.9|13722.9|13745.9|13735.9|13750.9|13740.9|13732.9|13722.9|1390
1751953500000|2025-07-08 05:45:00|13744.9|13734.9|13754.9|13744.9|13763.9|13753.9|13744.9|13734.9|2553
1751953800000|2025-07-08 05:50:00|13755.9|13745.9|13759.9|13749.9|13764.9|13754.9|13755.9|13745.9|1303
1751954100000|2025-07-08 05:55:00|13758.9|13748.9|13758.9|13748.9|13765.9|13755.9|13754.9|13744.9|1485
1751954400000|2025-07-08 06:00:00|13759.9|13749.9|13739.9|13729.9|13763.9|13753.9|13738.9|13728.9|1494
1751954700000|2025-07-08 06:05:00|13738.9|13728.9|13744.9|13734.9|13753.9|13743.9|13738.9|13728.9|1319
1751955000000|2025-07-08 06:10:00|13745.9|13735.9|13749.9|13739.9|13754.9|13744.9|13737.9|13727.9|1762
1751955300000|2025-07-08 06:15:00|13748.9|13738.9|13758.9|13748.9|13761.9|13751.9|13746.9|13736.9|1257
1751955600000|2025-07-08 06:20:00|13759.9|13749.9|13752.9|13742.9|13763.9|13753.9|13750.9|13740.9|1315
1751955900000|2025-07-08 06:25:00|13753.9|13743.9|13767.9|13757.9|13769.9|13759.9|13751.9|13741.9|1723
1751956200000|2025-07-08 06:30:00|13768.9|13758.9|13770.9|13760.9|13775.9|13765.9|13760.9|13750.9|2610
1751956500000|2025-07-08 06:35:00|13771.9|13761.9|13758.9|13748.9|13775.9|13765.9|13756.9|13746.9|1448
1751956800000|2025-07-08 06:40:00|13759.9|13749.9|13756.9|13746.9|13760.9|13750.9|13753.9|13743.9|1503
1751957100000|2025-07-08 06:45:00|13755.9|13745.9|13758.9|13748.9|13760.9|13750.9|13754.9|13744.9|1552
1751957400000|2025-07-08 06:50:00|13757.9|13747.9|13755.9|13745.9|13759.9|13749.9|13753.9|13743.9|2215
1751957700000|2025-07-08 06:55:00|13754.9|13744.9|13760.9|13750.9|13762.9|13752.9|13750.9|13740.9|6248
1751958000000|2025-07-08 07:00:00|13761.9|13749.9|13759.9|13748.9|13767.9|13755.9|13759.9|13748.9|1704
1751958300000|2025-07-08 07:05:00|13760.9|13749.9|13760.9|13749.9|13764.9|13753.9|13759.9|13748.9|1007
1751958600000|2025-07-08 07:10:00|13759.9|13748.9|13765.9|13754.9|13767.9|13756.9|13759.9|13748.9|1271
1751958900000|2025-07-08 07:15:00|13766.9|13755.9|13759.9|13748.9|13766.9|13755.9|13757.9|13746.9|754
1751959200000|2025-07-08 07:20:00|13758.9|13747.9|13758.9|13747.9|13758.9|13747.9|13755.9|13744.9|379
1751959500000|2025-07-08 07:25:00|13757.9|13746.9|13760.9|13749.9|13761.9|13750.9|13756.9|13745.9|789
1751959800000|2025-07-08 07:30:00|13759.9|13748.9|13759.9|13748.9|13761.9|13750.9|13758.9|13747.9|563
1751960100000|2025-07-08 07:35:00|13760.9|13749.9|13761.9|13750.9|13762.9|13751.9|13759.9|13748.9|190
1751960400000|2025-07-08 07:40:00|13762.9|13751.9|13760.9|13749.9|13764.9|13752.9|13760.9|13749.9|408
1751960700000|2025-07-08 07:45:00|13761.9|13750.9|13762.9|13751.9|13764.9|13753.9|13761.9|13750.9|561
1751961000000|2025-07-08 07:50:00|13763.9|13752.9|13764.9|13753.9|13764.9|13753.9|13761.9|13750.9|407
1751961300000|2025-07-08 07:55:00|13763.9|13752.9|13764.9|13753.9|13769.9|13757.9|13763.9|13752.9|1707
1751961600000|2025-07-08 08:00:00|13763.9|13752.9|13761.9|13750.9|13763.9|13752.9|13759.9|13748.9|1022
1751961900000|2025-07-08 08:05:00|13762.9|13751.9|13761.9|13750.9|13765.9|13754.9|13760.9|13749.9|895
1751962200000|2025-07-08 08:10:00|13760.9|13749.9|13759.9|13748.9|13761.9|13750.9|13759.9|13748.9|535
1751962500000|2025-07-08 08:15:00|13760.9|13749.9|13760.9|13749.9|13763.9|13752.9|13760.9|13749.9|620
1751962800000|2025-07-08 08:20:00|13759.9|13748.9|13758.9|13747.9|13760.9|13749.9|13756.9|13745.9|728
1751963100000|2025-07-08 08:25:00|13759.9|13748.9|13757.9|13745.9|13759.9|13748.9|13756.9|13745.9|499
1751963400000|2025-07-08 08:30:00|13765.6|13741.6|13764.6|13740.6|13767|13743|13764.5|13740.5|7
1751963700000|2025-07-08 08:35:00|13764.5|13740.5|13764.2|13740.2|13765.2|13741.2|13763.2|13739.2|189
1751964000000|2025-07-08 08:40:00|13764.3|13740.3|13763.4|13739.4|13764.9|13740.9|13763.4|13739.4|0
1751964300000|2025-07-08 08:45:00|13763.2|13739.2|13765.4|13741.4|13765.9|13741.9|13761.7|13737.7|205
1751964600000|2025-07-08 08:50:00|13765.2|13741.2|13765.5|13741.5|13765.8|13741.8|13764.6|13740.6|109
1751964900000|2025-07-08 08:55:00|13765.7|13741.7|13765.8|13741.8|13766.7|13742.7|13765|13741|43
1751965200000|2025-07-08 09:00:00|13765.3|13741.3|13755.9|13743.9|13765.3|13750.9|13753.9|13740.9|515
1751965500000|2025-07-08 09:05:00|13757.9|13746.9|13756.9|13745.9|13757.9|13746.9|13755.9|13744.9|140
1751965800000|2025-07-08 09:10:00|13755.9|13744.9|13757.9|13745.9|13760.9|13749.9|13755.9|13744.9|129
1751966100000|2025-07-08 09:15:00|13758.9|13746.9|13757.9|13745.9|13758.9|13747.9|13754.9|13743.9|168
1751966400000|2025-07-08 09:20:00|13756.9|13746.9|13757.9|13746.9|13758.9|13747.9|13755.9|13744.9|53
1751966700000|2025-07-08 09:25:00|13758.9|13747.9|13759.9|13747.9|13759.9|13748.9|13757.9|13746.9|41
1751967000000|2025-07-08 09:30:00|13758.9|13748.9|13754.9|13743.9|13759.9|13748.9|13753.9|13742.9|83
1751967300000|2025-07-08 09:35:00|13755.9|13742.9|13751.9|13740.9|13755.9|13744.9|13750.9|13739.9|255
1751967600000|2025-07-08 09:40:00|13752.9|13741.9|13749.9|13738.9|13752.9|13741.9|13749.9|13738.9|79
1751967900000|2025-07-08 09:45:00|13750.9|13739.9|13748.9|13737.9|13750.9|13739.9|13745.9|13734.9|607
1751968200000|2025-07-08 09:50:00|13749.9|13736.9|13749.9|13737.9|13750.9|13739.9|13747.9|13736.9|75
1751968500000|2025-07-08 09:55:00|13748.9|13738.9|13750.9|13739.9|13750.9|13739.9|13747.9|13736.9|72
1751968800000|2025-07-08 10:00:00|13749.9|13738.9|13748.9|13737.9|13751.9|13739.9|13748.9|13737.9|87
1751969100000|2025-07-08 10:05:00|13749.9|13738.9|13752.9|13741.9|13754.9|13743.9|13749.9|13738.9|109
1751969400000|2025-07-08 10:10:00|13753.9|13742.9|13751.9|13740.9|13753.9|13742.9|13751.9|13740.9|83
1751969700000|2025-07-08 10:15:00|13752.9|13741.9|13751.9|13740.9|13752.9|13741.9|13750.9|13739.9|140
1751970000000|2025-07-08 10:20:00|13752.9|13741.9|13751.9|13740.9|13752.9|13741.9|13750.9|13739.9|28
1751970300000|2025-07-08 10:25:00|13750.9|13739.9|13750.9|13738.9|13751.9|13740.9|13749.9|13738.9|43
1751970600000|2025-07-08 10:30:00|13749.9|13739.9|13752.9|13741.9|13753.9|13742.9|13749.9|13738.9|56
1751970900000|2025-07-08 10:35:00|13751.9|13740.9|13750.9|13739.9|13752.9|13741.9|13749.9|13738.9|102
1751971200000|2025-07-08 10:40:00|13751.9|13740.9|13751.9|13740.9|13751.9|13740.9|13749.9|13738.9|18
1751971500000|2025-07-08 10:45:00|13752.9|13739.9|13752.9|13741.9|13752.9|13741.9|13752.9|13739.9|14
1751971800000|2025-07-08 10:50:00|13753.9|13742.9|13753.9|13742.9|13754.9|13743.9|13752.9|13742.9|46
1751972100000|2025-07-08 10:55:00|13754.9||13753.9||13754.9||13753.9||10
1751972400000|2025-07-08 11:00:00|13752.9|13741.9|13755.9|13743.9|13757.9|13745.9|13752.9|13741.9|313
1751972700000|2025-07-08 11:05:00|13754.9|13744.9|13751.9|13740.9|13756.9|13745.9|13751.9|13740.9|151
1751973000000|2025-07-08 11:10:00|13752.9|13741.9|13755.9|13744.9|13755.9|13744.9|13752.9|13741.9|105
1751973300000|2025-07-08 11:15:00|13756.9|13745.9|13755.9|13744.9|13756.9|13745.9|13755.9|13743.9|23
1751973600000|2025-07-08 11:20:00|13756.9||13755.9||13756.9||13755.9||63
1751973900000|2025-07-08 11:25:00|13756.9|13743.9|13754.9|13743.9|13756.9|13744.9|13754.9|13743.9|61
1751974200000|2025-07-08 11:30:00|13755.9|13744.9|13756.9|13745.9|13757.9|13746.9|13755.9|13744.9|89
1751974500000|2025-07-08 11:35:00|13755.9|13744.9|13756.9|13745.9|13757.9|13746.9|13755.9|13744.9|52
1751974800000|2025-07-08 11:40:00|13757.9|13746.9|13756.9|13745.9|13758.9|13747.9|13756.9|13745.9|49
1751975100000|2025-07-08 11:45:00|13755.9|13744.9|13754.9|13743.9|13756.9|13745.9|13754.9|13743.9|30
1751975400000|2025-07-08 11:50:00|13755.9|13744.9|13751.9|13740.9|13755.9|13744.9|13751.9|13740.9|80
1751975700000|2025-07-08 11:55:00|13750.9|13739.9|13752.9|13741.9|13752.9|13741.9|13749.9|13738.9|116
1751976000000|2025-07-08 12:00:00|13751.9|13740.9|13749.9|13738.9|13751.9|13740.9|13749.9|13737.9|164
1751976300000|2025-07-08 12:05:00|13750.9|13739.9|13749.9|13738.9|13752.9|13740.9|13749.9|13738.9|84
1751976600000|2025-07-08 12:10:00|13748.9|13737.9|13749.9|13738.9|13750.9|13739.9|13748.9|13737.9|91
1751976900000|2025-07-08 12:15:00|13750.9|13737.9|13748.9|13737.9|13750.9|13738.9|13748.9|13737.9|25
1751977200000|2025-07-08 12:20:00|13747.9|13736.9|13746.9|13735.9|13749.9|13738.9|13746.9|13735.9|161
1751977500000|2025-07-08 12:25:00|13747.9|13736.9|13748.9|13737.9|13749.9|13738.9|13746.9|13735.9|116
1751977800000|2025-07-08 12:30:00|13747.9|13736.9|13747.9|13736.9|13748.9|13737.9|13746.9|13735.9|60
1751978100000|2025-07-08 12:35:00|13748.9|13737.9|13747.9|13736.9|13749.9|13738.9|13747.9|13736.9|70
1751978400000|2025-07-08 12:40:00|13746.9|13735.9|13745.9|13734.9|13746.9|13736.9|13745.9|13734.9|56
1751978700000|2025-07-08 12:45:00|13746.9|13735.9|13747.9|13736.9|13748.9|13737.9|13745.9|13735.9|74
1751979000000|2025-07-08 12:50:00|13748.9|13737.9|13748.9|13737.9|13748.9|13737.9|13747.9|13736.9|53
1751979300000|2025-07-08 12:55:00|13749.9|13738.9|13747.9|13736.9|13750.9|13739.9|13747.9|13736.9|162
1751979600000|2025-07-08 13:00:00|13746.9|13735.9|13748.9|13737.9|13749.9|13738.9|13746.9|13735.9|90
1751979900000|2025-07-08 13:05:00|13749.9|13738.9|13747.9|13736.9|13749.9|13738.9|13747.9|13736.9|100
1751980200000|2025-07-08 13:10:00|13748.9|13737.9|13745.9|13734.9|13748.9|13737.9|13745.9|13734.9|153
1751980500000|2025-07-08 13:15:00|13744.9|13733.9|13746.9|13735.9|13747.9|13735.9|13743.9|13731.9|423
1751980800000|2025-07-08 13:20:00|13747.9|13736.9|13749.9|13738.9|13749.9|13738.9|13746.9|13734.9|177
1751981100000|2025-07-08 13:25:00|13750.9|13739.9|13748.9|13737.9|13750.9|13739.9|13748.9|13737.9|500
1751981400000|2025-07-08 13:30:00|13749.9|13738.9|13731.9|13720.9|13751.9|13740.9|13729.9|13718.9|2475
1751981700000|2025-07-08 13:35:00|13732.9|13721.9|13739.9|13728.9|13741.9|13730.9|13730.9|13719.9|1866
1751982000000|2025-07-08 13:40:00|13740.9|13729.9|13745.9|13734.9|13748.9|13737.9|13739.9|13728.9|720
1751982300000|2025-07-08 13:45:00|13746.9|13735.9|13750.9|13739.9|13751.9|13740.9|13745.9|13733.9|553
1751982600000|2025-07-08 13:50:00|13749.9|13738.9|13751.9|13740.9|13752.9|13741.9|13748.9|13737.9|279
1751982900000|2025-07-08 13:55:00|13750.9|13739.9|13745.9|13734.9|13751.9|13739.9|13744.9|13733.9|245
1751983200000|2025-07-08 14:00:00|13744.9|13733.9|13744.9|13733.9|13747.9|13736.9|13743.9|13732.9|410
1751983500000|2025-07-08 14:05:00|13745.9|13734.9|13742.9|13731.9|13745.9|13734.9|13738.9|13727.9|464
1751983800000|2025-07-08 14:10:00|13743.9|13732.9|13742.9|13731.9|13744.9|13733.9|13741.9|13730.9|197
1751984100000|2025-07-08 14:15:00|13743.9|13732.9|13746.9|13735.9|13747.9|13735.9|13741.9|13730.9|349
1751984400000|2025-07-08 14:20:00|13747.9|13734.9|13744.9|13733.9|13747.9|13735.9|13744.9|13733.9|225
1751984700000|2025-07-08 14:25:00|13745.9|13734.9|13749.9|13738.9|13749.9|13738.9|13744.9|13733.9|284
1751985000000|2025-07-08 14:30:00|13750.9|13739.9|13750.9|13739.9|13752.9|13741.9|13749.9|13737.9|284
1751985300000|2025-07-08 14:35:00|13749.9|13738.9|13748.9|13737.9|13750.9|13739.9|13745.9|13734.9|506
1751985600000|2025-07-08 14:40:00|13747.9|13736.9|13748.9|13737.9|13749.9|13737.9|13746.9|13735.9|248
1751985900000|2025-07-08 14:45:00|13747.9|13736.9|13750.9|13739.9|13753.9|13741.9|13741.9|13730.9|867
1751986200000|2025-07-08 14:50:00|13749.9|13738.9|13748.9|13737.9|13752.9|13741.9|13747.9|13736.9|329
1751986500000|2025-07-08 14:55:00|13747.9|13736.9|13749.9|13737.9|13749.9|13738.9|13745.9|13734.9|169
1751986800000|2025-07-08 15:00:00|13748.9|13738.9|13749.9|13738.9|13750.9|13739.9|13746.9|13735.9|170
1751987100000|2025-07-08 15:05:00|13750.9|13739.9|13754.9|13743.9|13756.9|13745.9|13749.9|13738.9|299
1751987400000|2025-07-08 15:10:00|13755.9|13744.9|13754.9|13743.9|13756.9|13744.9|13753.9|13742.9|133
1751987700000|2025-07-08 15:15:00|13753.9|13742.9|13753.9|13742.9|13755.9|13744.9|13753.9|13742.9|145
1751988000000|2025-07-08 15:20:00|13754.9|13741.9|13748.9|13737.9|13754.9|13742.9|13748.9|13737.9|195
1751988300000|2025-07-08 15:25:00|13747.9|13736.9|13747.9|13736.9|13749.9|13738.9|13745.9|13734.9|139
1751988600000|2025-07-08 15:30:00|13748.9|13737.9|13750.9|13739.9|13750.9|13739.9|13747.9|13735.9|251
1751988900000|2025-07-08 15:35:00|13751.9|13740.9|13756.9|13745.9|13756.9|13745.9|13751.9|13740.9|192
1751989200000|2025-07-08 15:40:00|13755.9|13744.9|13757.9|13746.9|13758.9|13747.9|13755.9|13744.9|228
1751989500000|2025-07-08 15:45:00|13758.9|13747.9|13758.9|13747.9|13760.9|13749.9|13757.9|13746.9|244
1751989800000|2025-07-08 15:50:00|13759.9|13748.9|13759.9|13747.9|13760.9|13749.9|13758.9|13747.9|151
1751990100000|2025-07-08 15:55:00|13758.9|13748.9|13759.9|13748.9|13759.9|13748.9|13756.9|13745.9|158
1751990400000|2025-07-08 16:00:00|13758.9|13747.9|13760.9|13749.9|13760.9|13749.9|13758.9|13747.9|162
1751990700000|2025-07-08 16:05:00|13759.9|13748.9|13757.9|13746.9|13761.9|13750.9|13757.9|13746.9|219
1751991000000|2025-07-08 16:10:00|13756.9|13745.9|13759.9|13748.9|13760.9|13748.9|13756.9|13745.9|77
1751991300000|2025-07-08 16:15:00|13758.9|13747.9|13760.9|13749.9|13760.9|13749.9|13758.9|13747.9|70
1751991600000|2025-07-08 16:20:00|13761.9|13750.9|13760.9|13749.9|13761.9|13750.9|13760.9|13748.9|94
1751991900000|2025-07-08 16:25:00|13761.9|13750.9|13764.9|13753.9|13765.9|13754.9|13760.9|13750.9|144
1751992200000|2025-07-08 16:30:00|13765.9|13754.9|13759.9|13748.9|13765.9|13754.9|13755.9|13744.9|909
1751992500000|2025-07-08 16:35:00|13758.9|13747.9|13759.9|13748.9|13760.9|13749.9|13755.9|13744.9|370
1751992800000|2025-07-08 16:40:00|13758.9|13747.9|13761.9|13750.9|13761.9|13750.9|13758.9|13747.9|125
1751993100000|2025-07-08 16:45:00|13760.9|13749.9|13762.9|13750.9|13763.9|13752.9|13759.9|13748.9|109
1751993400000|2025-07-08 16:50:00|13761.9|13751.9|13761.9|13750.9|13763.9|13752.9|13760.9|13749.9|190
1751993700000|2025-07-08 16:55:00|13760.9|13749.9|13762.9|13751.9|13764.9|13753.9|13756.9|13745.9|973
1751994000000|2025-07-08 17:00:00|13763.9|13752.9|13759.9|13748.9|13763.9|13752.9|13757.9|13746.9|378
1751994300000|2025-07-08 17:05:00|13758.9|13747.9|13754.9|13743.9|13758.9|13747.9|13753.9|13741.9|589
1751994600000|2025-07-08 17:10:00|13755.9|13744.9|13757.9|13746.9|13758.9|13747.9|13754.9|13743.9|193
1751994900000|2025-07-08 17:15:00|13756.9|13745.9|13755.9|13743.9|13757.9|13746.9|13752.9|13741.9|386
1751995200000|2025-07-08 17:20:00|13756.9|13744.9|13757.9|13746.9|13757.9|13746.9|13754.9|13743.9|258
1751995500000|2025-07-08 17:25:00|13756.9|13745.9|13757.9|13746.9|13757.9|13746.9|13755.9|13744.9|26
1751995800000|2025-07-08 17:30:00|13758.9|13745.9|13754.9|13743.9|13758.9|13747.9|13754.9|13743.9|300
1751996100000|2025-07-08 17:35:00|13755.9|13744.9|13754.9|13742.9|13755.9|13744.9|13753.9|13742.9|270
1751996400000|2025-07-08 17:40:00|13755.9|13743.9|13754.9|13743.9|13755.9|13744.9|13753.9|13741.9|364
1751996700000|2025-07-08 17:45:00|13755.9|13744.9|13754.9|13743.9|13755.9|13744.9|13752.9|13740.9|261
1751997000000|2025-07-08 17:50:00|13753.9|13742.9|13757.9|13746.9|13757.9|13746.9|13753.9|13742.9|119
1751997300000|2025-07-08 17:55:00|13758.9|13747.9|13757.9|13746.9|13760.9|13748.9|13757.9|13746.9|83
1751997600000|2025-07-08 18:00:00|13758.9|13745.9|13756.9|13745.9|13758.9|13746.9|13756.9|13745.9|93
1751997900000|2025-07-08 18:05:00|13757.9|13746.9|13758.9|13747.9|13759.9|13748.9|13756.9|13746.9|95
1751998200000|2025-07-08 18:10:00|13759.9|13748.9|13761.9|13750.9|13761.9|13750.9|13758.9|13747.9|60
1751998500000|2025-07-08 18:15:00|13760.9|13749.9|13759.9|13748.9|13760.9|13750.9|13759.9|13748.9|16
1751998800000|2025-07-08 18:20:00|13760.9|13749.9|13758.9|13747.9|13760.9|13749.9|13758.9|13747.9|79
1751999100000|2025-07-08 18:25:00|13757.9|13746.9|13758.9|13747.9|13758.9|13747.9|13757.9|13746.9|7
1751999400000|2025-07-08 18:30:00|13759.9|13748.9|13757.9|13746.9|13759.9|13748.9|13756.9|13745.9|105
1751999700000|2025-07-08 18:35:00|13758.9|13747.9|13761.9|13750.9|13761.9|13750.9|13757.9|13746.9|139
1752000000000|2025-07-08 18:40:00|13760.9|13749.9|13758.4|13748.4|13761.9|13750.9|13758.4|13747.9|81
1752000300000|2025-07-08 18:45:00|13757.9|13747.9|13759.4|13749.4|13759.4|13749.4|13757.4|13747.4|29
1752000600000|2025-07-08 18:50:00|13758.9|13748.9|13760.4|13750.4|13760.4|13750.4|13758.4|13748.4|45
1752000900000|2025-07-08 18:55:00|13759.9|13749.9|13756.9|13746.9|13760.4|13750.4|13756.4|13746.4|72
1752001200000|2025-07-08 19:00:00|13756.4|13746.4|13757.4|13747.4|13757.9|13747.9|13756.4|13746.4|7
1752001500000|2025-07-08 19:05:00|13757.9|13747.9|13755.4|13745.4|13758.4|13748.4|13755.4|13745.4|100
1752001800000|2025-07-08 19:10:00|13754.9|13744.9|13755.4|13745.4|13756.4|13746.4|13754.9|13744.9|105
1752002100000|2025-07-08 19:15:00|13754.9|13744.9|13755.4|13745.4|13755.4|13745.4|13754.4|13744.4|15
1752002400000|2025-07-08 19:20:00|13755.9|13745.9|13754.4|13744.4|13756.4|13746.4|13754.4|13744.4|33
1752002700000|2025-07-08 19:25:00|13754.9|13744.9|13755.4|13745.4|13755.4|13745.4|13753.9|13743.9|25
1752003000000|2025-07-08 19:30:00|13754.9|13744.9|13756.9|13746.9|13757.9|13747.9|13754.4|13744.4|69
1752003300000|2025-07-08 19:35:00|13756.4|13746.4|13756.4|13746.4|13757.4|13747.4|13755.4|13745.4|33
1752003600000|2025-07-08 19:40:00|13755.9|13745.9|13755.4|13745.4|13756.9|13746.9|13755.4|13745.4|85
1752003900000|2025-07-08 19:45:00|13755.9|13745.9|13758.4|13748.4|13759.4|13749.4|13755.9|13745.9|75
1752004200000|2025-07-08 19:50:00|13759.4|13749.4|13753.9|13743.9|13759.4|13749.4|13753.4|13743.4|158
1752004500000|2025-07-08 19:55:00|13754.4|13744.4|13757.4|13747.4|13758.4|13748.4|13754.4|13744.4|81
1752004800000|2025-07-08 20:00:00|13756.9|13746.9|13756.9|13746.9|13758.4|13748.4|13755.9|13745.9|141
1752005100000|2025-07-08 20:05:00|13757.4|13747.4|13756.9|13746.9|13757.9|13747.9|13756.9|13746.9|7
1752005400000|2025-07-08 20:10:00|13757.4|13747.4|13757.9|13747.9|13758.4|13748.4|13757.4|13747.4|50
1752005700000|2025-07-08 20:15:00|13757.4|13747.4|13757.9|13747.9|13757.9|13747.9|13757.4|13747.4|28
1752006000000|2025-07-08 20:20:00|13757.4|13747.4|13757.4|13747.4|13757.4|13747.4|13757.4|13747.4|6
1752006300000|2025-07-08 20:25:00|13757.9|13747.9|13757.9|13747.9|13757.9|13747.9|13757.4|13747.4|7
1752006600000|2025-07-08 20:30:00|13757.4|13747.4|13756.4|13746.4|13757.4|13747.4|13756.4|13746.4|9
1752006900000|2025-07-08 20:35:00|13757.4|13747.4|13756.9|13746.9|13757.4|13747.4|13756.9|13746.9|9
1752007200000|2025-07-08 20:40:00|13756.4|13746.4|13757.4|13747.4|13757.4|13747.4|13756.4|13746.4|9
1752007500000|2025-07-08 20:45:00|13756.9|13746.9|13756.9|13746.9|13756.9|13746.9|13756.9|13746.9|13
1752007800000|2025-07-08 20:50:00|13756.4|13746.4|13756.4|13746.4|13756.9|13746.9|13756.4|13746.4|3
1752008100000|2025-07-08 20:55:00|13756.9|13746.9|13758.9|13748.9|13758.9|13748.9|13756.4|13746.4|44
1752008400000|2025-07-08 21:00:00|13758.4|13748.4|13757.9|13747.9|13758.4|13748.4|13757.9|13747.9|0
1752008700000|2025-07-08 21:05:00|13759.4|13749.4|13758.9|13748.9|13759.4|13749.4|13758.9|13748.9|0
1752009000000|2025-07-08 21:10:00|13759.4|13749.4|13758.9|13748.9|13759.4|13749.4|13758.9|13748.9|0
1752009300000|2025-07-08 21:15:00|13765.9|13741.9|13765.9|13741.9|13765.9|13741.9|13765.9|13741.9|0
1752009600000|2025-07-08 21:20:00|13766|13742|13765.9|13741.9|13766|13742|13765.6|13741.6|0
1752009900000|2025-07-08 21:25:00|13765.8|13741.8|13765.6|13741.6|13765.8|13741.8|13764.9|13740.9|0
1752010200000|2025-07-08 21:30:00|13765.8|13741.8|13765.8|13741.8|13765.8|13741.8|13765.8|13741.8|0
1752010500000|2025-07-08 21:35:00|13765.9|13741.9|13766|13742|13766.1|13742.1|13765.9|13741.9|0
1752010800000|2025-07-08 21:40:00|13766.1|13742.1|13765.1|13741.1|13766.1|13742.1|13765.1|13741.1|0
1752011100000|2025-07-08 21:45:00|13765.6|13741.6|13765.6|13741.6|13765.6|13741.6|13765.6|13741.6|0
1752011400000|2025-07-08 21:50:00|13765.7|13741.7|13765.7|13741.7|13766|13742|13765.7|13741.7|0
1752011700000|2025-07-08 21:55:00|13765.8|13741.8|13765.8|13741.8|13766|13742|13765.7|13741.7|0
1752012000000|2025-07-08 22:00:00|13766.4|13742.4|13769.7|13745.7|13770.1|13746.1|13765.9|13741.9|0
1752012300000|2025-07-08 22:05:00|13769.6|13745.6|13768.7|13744.7|13770|13746|13768.4|13744.4|0
1752012600000|2025-07-08 22:10:00|13768.8|13744.8|13766.8|13742.8|13769|13745|13766.2|13742.2|0
1752012900000|2025-07-08 22:15:00|13766.6|13742.6|13767.2|13743.2|13767.6|13743.6|13766.6|13742.6|0
1752013200000|2025-07-08 22:20:00|13767.3|13743.3|13766.5|13742.5|13767.3|13743.3|13766.5|13742.5|0
1752013500000|2025-07-08 22:25:00|13766.4|13742.4|13766.6|13742.6|13767.3|13743.3|13765.9|13741.9|0
1752013800000|2025-07-08 22:30:00|13766.8|13742.8|13766.5|13742.5|13766.8|13742.8|13764.6|13740.6|0
1752014100000|2025-07-08 22:35:00|13766.3|13742.3|13766.1|13742.1|13766.3|13742.3|13764.8|13740.8|0
1752014400000|2025-07-08 22:40:00|13766.2|13742.2|13765.9|13741.9|13766.6|13742.6|13765.7|13741.7|0
1752014700000|2025-07-08 22:45:00|13765.7|13741.7|13766.5|13742.5|13766.8|13742.8|13765.4|13741.4|0
1752015000000|2025-07-08 22:50:00|13766.6|13742.6|13766.5|13742.5|13767.3|13743.3|13766.2|13742.2|0
1752015300000|2025-07-08 22:55:00|13766.7|13742.7|13767.3|13743.3|13767.3|13743.3|13766.7|13742.7|0
1752015600000|2025-07-08 23:00:00|13767.2|13743.2|13767.3|13743.3|13768.2|13744.2|13767.2|13743.2|0
1752015900000|2025-07-08 23:05:00|13767.6|13743.6|13769.6|13745.6|13769.8|13745.8|13767.6|13743.6|0
1752016200000|2025-07-08 23:10:00|13769.4|13745.4|13769|13745|13769.6|13745.6|13768.9|13744.9|0
1752016500000|2025-07-08 23:15:00|13769.2|13745.2|13769.8|13745.8|13770.7|13746.7|13769|13745|0
1752016800000|2025-07-08 23:20:00|13769.6|13745.6|13765.9|13741.9|13769.8|13745.8|13764.1|13740.1|0
1752017100000|2025-07-08 23:25:00|13766.1|13742.1|13765.9|13741.9|13767.1|13743.1|13765.7|13741.7|0
1752017400000|2025-07-08 23:30:00|13766.1|13742.1|13764.6|13740.6|13766.2|13742.2|13764.3|13740.3|0
1752017700000|2025-07-08 23:35:00|13764.4|13740.4|13765.1|13741.1|13765.1|13741.1|13763.7|13739.7|0
1752018000000|2025-07-08 23:40:00|13764.9|13740.9|13766.1|13742.1|13766.5|13742.5|13764.3|13740.3|0
1752018300000|2025-07-08 23:45:00|13766|13742|13765.1|13741.1|13766.5|13742.5|13764.7|13740.7|0
1752018600000|2025-07-08 23:50:00|13765.6|13741.6|13764.6|13740.6|13765.7|13741.7|13764.1|13740.1|0
1752018900000|2025-07-08 23:55:00|13764.8|13740.8|13764|13740|13765.1|13741.1|13762.6|13738.6|0
1752019200000|2025-07-09 00:00:00|13763.1|13739.1|13760.4|13736.4|13763.5|13739.5|13760.1|13736.1|0
1752019500000|2025-07-09 00:05:00|13760.2|13736.2|13760.9|13736.9|13761.5|13737.5|13759|13735|0
1752019800000|2025-07-09 00:10:00|13760.8|13736.8|13756.2|13732.2|13760.8|13736.8|13755.7|13731.7|0
1752020100000|2025-07-09 00:15:00|13756.3|13732.3|13757.9|13733.9|13758.4|13734.4|13756.2|13732.2|0
1752020400000|2025-07-09 00:20:00|13757.7|13733.7|13757.3|13733.3|13758.9|13734.9|13757|13733|0
1752020700000|2025-07-09 00:25:00|13757.1|13733.1|13756.4|13732.4|13757.3|13733.3|13756.4|13732.4|0
1752021000000|2025-07-09 00:30:00|13756.5|13732.5|13755|13731|13757|13733|13755|13731|0
1752021300000|2025-07-09 00:35:00|13754.9|13730.9|13756.9|13732.9|13757.7|13733.7|13754.5|13730.5|0
1752021600000|2025-07-09 00:40:00|13757|13733|13758.3|13734.3|13758.6|13734.6|13756.9|13732.9|0
1752021900000|2025-07-09 00:45:00|13758.4|13734.4|13774.3|13750.3|13774.7|13750.7|13758.3|13734.3|0
1752022200000|2025-07-09 00:50:00|13774.2|13750.2|13779.7|13755.7|13780.4|13756.4|13774.2|13750.2|0
1752022500000|2025-07-09 00:55:00|13779.6|13755.6|13778.6|13754.6|13779.7|13755.7|13776.8|13752.8|0
1752022800000|2025-07-09 01:00:00|13760|13750|13762|13752|13763|13753|13748|13738|1450
1752023100000|2025-07-09 01:05:00|13761|13751|13763|13753|13767|13757|13761|13751|401
1752023400000|2025-07-09 01:10:00|13764|13754|13759|13749|13767|13757|13759|13749|458
1752023700000|2025-07-09 01:15:00|13760|13750|13769|13759|13770|13760|13757|13747|898
1752024000000|2025-07-09 01:20:00|13768|13758|13773|13763|13777|13767|13766|13756|613
1752024300000|2025-07-09 01:25:00|13772|13762|13760|13750|13772|13762|13759|13749|840
1752024600000|2025-07-09 01:30:00|13755|13745|13803|13793|13811|13801|13736|13726|11835
1752024900000|2025-07-09 01:35:00|13804|13794|13823|13813|13832|13822|13800|13790|10832
1752025200000|2025-07-09 01:40:00|13819|13809|13791|13781|13831|13821|13789|13779|11632
1752025500000|2025-07-09 01:45:00|13790|13780|13761|13751|13792|13782|13757|13747|8860
1752025800000|2025-07-09 01:50:00|13763|13753|13770|13760|13772|13762|13755|13745|3686
1752026100000|2025-07-09 01:55:00|13771|13761|13797|13787|13801|13791|13771|13761|2582
1752026400000|2025-07-09 02:00:00|13798|13788|13822|13812|13827|13817|13794|13784|4804
1752026700000|2025-07-09 02:05:00|13823|13813|13825|13815|13826|13816|13813|13803|1938
1752027000000|2025-07-09 02:10:00|13826|13816|13836|13826|13842|13832|13822|13812|3826
1752027300000|2025-07-09 02:15:00|13837|13827|13833|13823|13847|13837|13824|13814|3645
1752027600000|2025-07-09 02:20:00|13831|13821|13859|13849|13863|13853|13831|13821|3935
1752027900000|2025-07-09 02:25:00|13860|13850|13868|13858|13870|13860|13852|13842|4795
1752028200000|2025-07-09 02:30:00|13867|13857|13866|13856|13871|13861|13857|13847|3573
1752028500000|2025-07-09 02:35:00|13865|13855|13844|13834|13866|13856|13843|13833|2059
1752028800000|2025-07-09 02:40:00|13845|13835|13854|13844|13854|13844|13839|13829|2346
1752029100000|2025-07-09 02:45:00|13855|13845|13853|13843|13857|13847|13849|13839|1479
1752029400000|2025-07-09 02:50:00|13854|13844|13865|13855|13869|13859|13850|13840|3335
1752029700000|2025-07-09 02:55:00|13864|13854|13845|13835|13865|13855|13844|13834|2180
1752030000000|2025-07-09 03:00:00|13844|13834|13843|13833|13850|13840|13836|13826|2515
1752030300000|2025-07-09 03:05:00|13841|13831|13860|13850|13870|13860|13841|13831|3537
1752030600000|2025-07-09 03:10:00|13861|13851|13855|13845|13863|13853|13854|13844|1718
1752030900000|2025-07-09 03:15:00|13856|13846|13858|13848|13860|13850|13847|13837|1838
1752031200000|2025-07-09 03:20:00|13857|13847|13876|13866|13876|13866|13856|13846|2528
1752031500000|2025-07-09 03:25:00|13875|13865|13862|13852|13877|13867|13861|13851|1647
1752031800000|2025-07-09 03:30:00|13861|13851|13872|13862|13872|13862|13861|13851|376
1752032100000|2025-07-09 03:35:00|13873|13863|13873|13863|13876|13866|13870|13860|679
1752032400000|2025-07-09 03:40:00|13872|13862|13869|13859|13873|13863|13868|13858|415
1752032700000|2025-07-09 03:45:00|13868|13858|13878|13868|13878|13868|13868|13858|882
1752033000000|2025-07-09 03:50:00|13877|13867|13875|13865|13878|13868|13875|13865|552
1752033300000|2025-07-09 03:55:00|13874|13864|13874|13864|13877|13867|13874|13864|285
1752033600000|2025-07-09 04:00:00|13875|13865|13880|13870|13882|13872|13875|13865|982
1752033900000|2025-07-09 04:05:00|13879|13869|13877|13867|13881|13871|13875|13865|1116
1752034200000|2025-07-09 04:10:00|13878|13868|13877|13867|13879|13869|13874|13864|437
1752034500000|2025-07-09 04:15:00|13876|13866|13880|13870|13880|13870|13876|13866|365
1752034800000|2025-07-09 04:20:00|13879|13869|13881|13871|13882|13872|13878|13868|423
1752035100000|2025-07-09 04:25:00|13880|13870|13880|13870|13881|13871|13879|13869|696
1752035400000|2025-07-09 04:30:00|13879|13869|13880|13870|13881|13871|13878|13868|238
1752035700000|2025-07-09 04:35:00|13881|13871|13880|13870|13881|13871|13879|13869|341
1752036000000|2025-07-09 04:40:00|13879|13869|13877|13867|13880|13870|13877|13867|396
1752036300000|2025-07-09 04:45:00|13878|13868|13878|13868|13879|13869|13877|13867|247
1752036600000|2025-07-09 04:50:00|13877|13867|13880|13870|13881|13871|13877|13867|460
1752036900000|2025-07-09 04:55:00|13881|13871|13880|13870|13884|13874|13878|13868|1074
1752037200000|2025-07-09 05:00:00|13879|13869|13864|13854|13879|13869|13860|13850|6120
1752037500000|2025-07-09 05:05:00|13863|13853|13871|13861|13872|13862|13858|13848|1346
1752037800000|2025-07-09 05:10:00|13870|13860|13870|13860|13874|13864|13864|13854|1122
1752038100000|2025-07-09 05:15:00|13869|13859|13869|13859|13873|13863|13862|13852|1304
1752038400000|2025-07-09 05:20:00|13868|13858|13877|13867|13879|13869|13868|13858|1463
1752038700000|2025-07-09 05:25:00|13876|13866|13863|13853|13876|13866|13859|13849|1526
1752039000000|2025-07-09 05:30:00|13864|13854|13855|13845|13867|13857|13855|13845|2085
1752039300000|2025-07-09 05:35:00|13854|13844|13854|13844|13861|13851|13851|13841|1794
1752039600000|2025-07-09 05:40:00|13853|13843|13864|13854|13865|13855|13853|13843|1596
1752039900000|2025-07-09 05:45:00|13863|13853|13872|13862|13873|13863|13861|13851|2417
1752040200000|2025-07-09 05:50:00|13871|13861|13870|13860|13874|13864|13868|13858|2819
1752040500000|2025-07-09 05:55:00|13871|13861|13862|13852|13872|13862|13858|13848|2267
1752040800000|2025-07-09 06:00:00|13861|13851|13843|13833|13867|13857|13837|13827|3583
1752041100000|2025-07-09 06:05:00|13842|13832|13821|13811|13848|13838|13821|13811|5610
1752041400000|2025-07-09 06:10:00|13822|13812|13835|13825|13835|13825|13812|13802|5669
1752041700000|2025-07-09 06:15:00|13836|13826|13842|13832|13845|13835|13830|13820|4863
1752042000000|2025-07-09 06:20:00|13841|13831|13830|13820|13841|13831|13829|13819|2604
1752042300000|2025-07-09 06:25:00|13829|13819|13836|13826|13836|13826|13822|13812|3332
1752042600000|2025-07-09 06:30:00|13835|13825|13836|13826|13838|13828|13831|13821|3293
1752042900000|2025-07-09 06:35:00|13837|13827|13811|13801|13838|13828|13810|13800|4227
1752043200000|2025-07-09 06:40:00|13810|13800|13795|13785|13811|13801|13794|13784|5108
1752043500000|2025-07-09 06:45:00|13796|13786|13816|13806|13818|13808|13792|13782|5947
1752043800000|2025-07-09 06:50:00|13817|13807|13814|13804|13826|13816|13813|13803|4215
1752044100000|2025-07-09 06:55:00|13813|13803|13810|13800|13823|13813|13810|13800|4372
1752044400000|2025-07-09 07:00:00|13812|13801|13822|13811|13823|13812|13812|13801|1350
1752044700000|2025-07-09 07:05:00|13823|13810|13822|13811|13825|13814|13820|13809|1339
1752045000000|2025-07-09 07:10:00|13821|13810|13820|13809|13822|13811|13819|13807|219
1752045300000|2025-07-09 07:15:00|13821|13810|13826|13815|13826|13815|13821|13810|266
1752045600000|2025-07-09 07:20:00|13827|13814|13827|13816|13827|13816|13824|13813|459
1752045900000|2025-07-09 07:25:00|13826|13815|13825|13814|13827|13816|13824|13813|233
1752046200000|2025-07-09 07:30:00|13826|13815|13831|13820|13831|13820|13825|13814|458
1752046500000|2025-07-09 07:35:00|13830|13819|13828|13817|13831|13820|13825|13814|761
1752046800000|2025-07-09 07:40:00|13827|13816|13830|13819|13831|13819|13826|13815|684
1752047100000|2025-07-09 07:45:00|13831|13820|13829|13818|13832|13821|13825|13814|1532
1752047400000|2025-07-09 07:50:00|13830|13819|13830|13819|13836|13825|13829|13818|2865
1752047700000|2025-07-09 07:55:00|13831|13820|13829|13818|13831|13820|13828|13817|518
1752048000000|2025-07-09 08:00:00|13824.1|13813.1|13823.1|13812.1|13826.1|13815.1|13821.1|13810.1|969
1752048300000|2025-07-09 08:05:00|13824.1|13813.1|13819.1|13808.1|13824.1|13813.1|13819.1|13808.1|583
1752048600000|2025-07-09 08:10:00|13820.1|13809.1|13817.1|13806.1|13822.1|13811.1|13817.1|13806.1|279
1752048900000|2025-07-09 08:15:00|13818.1|13807.1|13821.1|13810.1|13823.1|13812.1|13817.1|13806.1|539
1752049200000|2025-07-09 08:20:00|13820.1|13809.1|13819.1|13808.1|13820.1|13809.1|13818.1|13806.1|675
1752049500000|2025-07-09 08:25:00|13820.1|13809.1|13824.1|13812.1|13825.1|13813.1|13818.1|13807.1|648
1752049800000|2025-07-09 08:30:00|13831.3|13807.3|13832.2|13808.2|13832.8|13808.8|13830.5|13806.5|0
1752050100000|2025-07-09 08:35:00|13832|13808|13831.5|13807.5|13832.8|13808.8|13830.9|13806.9|935
1752050400000|2025-07-09 08:40:00|13831.3|13807.3|13831.2|13807.2|13831.7|13807.7|13830.4|13806.4|0
1752050700000|2025-07-09 08:45:00|13831.3|13807.3|13829|13805|13831.3|13807.3|13828.7|13804.7|549
1752051000000|2025-07-09 08:50:00|13829.1|13805.1|13829.9|13805.9|13830.5|13806.5|13828.8|13804.8|200
1752051300000|2025-07-09 08:55:00|13830|13806|13829.9|13805.9|13830.2|13806.2|13828.6|13804.6|26
1752051600000|2025-07-09 09:00:00|13822.1|13810.1|13819.1|13808.1|13824.1|13812.1|13815.1|13803.1|1182
1752051900000|2025-07-09 09:05:00|13818.1|13807.1|13819.1|13807.1|13819.1|13808.1|13817.1|13805.1|195
1752052200000|2025-07-09 09:10:00|13818.1|13809.1|13819.1|13808.1|13821.1|13810.1|13818.1|13808.1|265
1752052500000|2025-07-09 09:15:00|13820.1|13809.1|13825.1|13814.1|13828.1|13817.1|13820.1|13808.1|419
1752052800000|2025-07-09 09:20:00|13826.1|13815.1|13826.1|13815.1|13826.1|13815.1|13824.1|13813.1|74
1752053100000|2025-07-09 09:25:00|13827.1|13816.1|13826.1|13815.1|13827.1|13816.1|13825.1|13813.1|161
1752053400000|2025-07-09 09:30:00|13827.1|13816.1|13827.1|13816.1|13829.1|13818.1|13826.1|13814.1|197
1752053700000|2025-07-09 09:35:00|13826.1|13815.1|13825.1|13814.1|13826.1|13816.1|13825.1|13813.1|168
1752054000000|2025-07-09 09:40:00|13826.1|13815.1|13823.1|13811.1|13826.1|13815.1|13823.1|13811.1|108
1752054300000|2025-07-09 09:45:00|13822.1|13812.1|13822.1|13811.1|13822.1|13812.1|13819.1|13808.1|274
1752054600000|2025-07-09 09:50:00|13821.1|13810.1|13820.1|13809.1|13822.1|13811.1|13820.1|13809.1|137
1752054900000|2025-07-09 09:55:00|13821.1|13810.1|13820.1|13809.1|13821.1|13810.1|13820.1|13808.1|135
1752055200000|2025-07-09 10:00:00|13821.1|13810.1|13819.1|13807.1|13822.1|13811.1|13818.1|13807.1|217
1752055500000|2025-07-09 10:05:00|13818.1|13808.1|13820.1|13809.1|13821.1|13809.1|13818.1|13808.1|86
1752055800000|2025-07-09 10:10:00|13822.1|13811.1|13821.1|13810.1|13824.1|13812.1|13819.1|13808.1|364
1752056100000|2025-07-09 10:15:00|13822.1|13811.1|13822.1|13811.1|13823.1|13811.1|13821.1|13810.1|51
1752056400000|2025-07-09 10:20:00|13823.1|13812.1|13823.1|13812.1|13823.1|13812.1|13822.1|13811.1|32
1752056700000|2025-07-09 10:25:00|13822.1|13811.1|13820.1|13809.1|13822.1|13811.1|13820.1|13809.1|64
1752057000000|2025-07-09 10:30:00|13819.1|13808.1|13822.1|13811.1|13822.1|13811.1|13818.1|13807.1|226
1752057300000|2025-07-09 10:35:00|13821.1|13810.1|13820.1|13809.1|13822.1|13811.1|13820.1|13809.1|65
1752057600000|2025-07-09 10:40:00|13821.1|13808.1|13820.1|13809.1|13821.1|13809.1|13819.1|13808.1|94
1752057900000|2025-07-09 10:45:00|13819.1|13808.1|13820.1|13809.1|13820.1|13809.1|13819.1|13808.1|68
1752058200000|2025-07-09 10:50:00|13821.1|13810.1|13821.1|13810.1|13823.1|13812.1|13821.1|13810.1|170
1752058500000|2025-07-09 10:55:00|13820.1|13809.1|13821.1|13810.1|13821.1|13810.1|13820.1|13809.1|31
1752058800000|2025-07-09 11:00:00|13822.1|13811.1|13821.1|13810.1|13822.1|13811.1|13821.1|13810.1|32
1752059100000|2025-07-09 11:05:00|13822.1|13809.1|13821.1|13810.1|13822.1|13810.1|13820.1|13809.1|58
1752059400000|2025-07-09 11:10:00|13820.1|13809.1|13820.1|13808.1|13821.1|13810.1|13819.1|13808.1|110
1752059700000|2025-07-09 11:15:00|13819.1|13809.1|13820.1|13809.1|13820.1|13809.1|13819.1|13808.1|58
1752060000000|2025-07-09 11:20:00|13821.1|13810.1|13821.1|13810.1|13821.1|13810.1|13820.1|13809.1|42
1752060300000|2025-07-09 11:25:00|13820.1|13809.1|13821.1|13810.1|13822.1|13811.1|13820.1|13809.1|90
1752060600000|2025-07-09 11:30:00|13822.1|13811.1|13822.1|13811.1|13823.1|13811.1|13821.1|13810.1|41
1752060900000|2025-07-09 11:35:00|13821.1|13810.1|13822.1|13811.1|13822.1|13811.1|13821.1|13810.1|52
1752061200000|2025-07-09 11:40:00|13821.1|13810.1|13820.1|13809.1|13821.1|13810.1|13820.1|13809.1|50
1752061500000|2025-07-09 11:45:00|13821.1|13810.1|13821.1|13810.1|13821.1|13810.1|13820.1|13810.1|37
1752061800000|2025-07-09 11:50:00|13820.1|13809.1|13820.1|13809.1|13821.1|13810.1|13819.1|13808.1|129
1752062100000|2025-07-09 11:55:00|13819.1|13808.1|13819.1|13808.1|13819.1|13808.1|13817.1|13806.1|327
1752062400000|2025-07-09 12:00:00|13820.1|13809.1|13819.1|13808.1|13821.1|13809.1|13819.1|13808.1|59
1752062700000|2025-07-09 12:05:00|13820.1|13809.1|13821.1|13810.1|13821.1|13810.1|13819.1|13808.1|129
1752063000000|2025-07-09 12:10:00|13822.1|13811.1|13821.1|13810.1|13822.1|13811.1|13821.1|13809.1|82
1752063300000|2025-07-09 12:15:00|13822.1|13811.1|13823.1|13812.1|13825.1|13813.1|13821.1|13811.1|234
1752063600000|2025-07-09 12:20:00|13822.1|13811.1|13821.1|13810.1|13822.1|13812.1|13821.1|13810.1|129
1752063900000|2025-07-09 12:25:00|13820.1|13809.1|13820.1|13809.1|13821.1|13809.1|13819.1|13808.1|60
1752064200000|2025-07-09 12:30:00|13821.1|13810.1|13823.1|13812.1|13823.1|13812.1|13820.1|13809.1|96
1752064500000|2025-07-09 12:35:00|13822.1|13811.1|13821.1|13810.1|13823.1|13812.1|13821.1|13810.1|75
1752064800000|2025-07-09 12:40:00|13820.1|13809.1|13820.1|13809.1|13820.1|13809.1|13820.1|13809.1|50
1752065100000|2025-07-09 12:45:00|13819.1|13808.1|13820.1|13809.1|13821.1|13809.1|13819.1|13808.1|54
1752065400000|2025-07-09 12:50:00|13819.1|13808.1|13823.1|13812.1|13824.1|13812.1|13819.1|13808.1|217
1752065700000|2025-07-09 12:55:00||13811.1||13812.1||13812.1||13811.1|51
1752066000000|2025-07-09 13:00:00|13822.1|13811.1|13823.1|13812.1|13823.1|13812.1|13821.1|13810.1|120
1752066300000|2025-07-09 13:05:00|13822.1|13811.1|13821.1|13810.1|13822.1|13811.1|13820.1|13809.1|116
1752066600000|2025-07-09 13:10:00|13822.1|13811.1|13824.1|13813.1|13825.1|13813.1|13821.1|13810.1|129
1752066900000|2025-07-09 13:15:00|13823.1|13812.1|13824.1|13813.1|13827.1|13816.1|13823.1|13812.1|188
1752067200000|2025-07-09 13:20:00|13823.1|13812.1|13822.1|13811.1|13823.1|13813.1|13821.1|13810.1|138
1752067500000|2025-07-09 13:25:00|13823.1|13812.1|13822.1|13811.1|13825.1|13814.1|13822.1|13811.1|176
1752067800000|2025-07-09 13:30:00|13821.1|13810.1|13814.1|13802.1|13822.1|13811.1|13803.1|13792.1|2890
1752068100000|2025-07-09 13:35:00|13813.1|13803.1|13810.1|13799.1|13814.1|13803.1|13809.1|13798.1|776
1752068400000|2025-07-09 13:40:00|13809.1|13798.1|13810.1|13799.1|13810.1|13799.1|13806.1|13795.1|536
1752068700000|2025-07-09 13:45:00|13809.1|13798.1|13807.1|13796.1|13810.1|13798.1|13806.1|13795.1|447
1752069000000|2025-07-09 13:50:00|13808.1|13797.1|13809.1|13798.1|13810.1|13799.1|13806.1|13795.1|386
1752069300000|2025-07-09 13:55:00|13810.1|13799.1|13804.1|13793.1|13810.1|13799.1|13804.1|13793.1|444
1752069600000|2025-07-09 14:00:00|13805.1|13794.1|13799.1|13788.1|13805.1|13794.1|13799.1|13788.1|702
1752069900000|2025-07-09 14:05:00|13800.1|13789.1|13805.1|13794.1|13805.1|13794.1|13800.1|13788.1|578
1752070200000|2025-07-09 14:10:00|13804.1|13793.1|13802.1|13791.1|13805.1|13794.1|13801.1|13790.1|598
1752070500000|2025-07-09 14:15:00|13803.1|13792.1|13802.1|13790.1|13807.1|13796.1|13802.1|13790.1|463
1752070800000|2025-07-09 14:20:00|13803.1|13791.1|13811.1|13800.1|13811.1|13800.1|13803.1|13791.1|255
1752071100000|2025-07-09 14:25:00|13812.1|13799.1|13808.1|13797.1|13812.1|13801.1|13807.1|13796.1|121
1752071400000|2025-07-09 14:30:00|13807.1|13796.1|13807.1|13796.1|13809.1|13797.1|13803.1|13792.1|446
1752071700000|2025-07-09 14:35:00|13808.1|13797.1|13805.1|13794.1|13809.1|13797.1|13804.1|13793.1|257
1752072000000|2025-07-09 14:40:00|13806.1|13795.1|13803.1|13792.1|13807.1|13796.1|13803.1|13792.1|132
1752072300000|2025-07-09 14:45:00|13804.1|13793.1|13803.1|13792.1|13804.1|13793.1|13801.1|13790.1|156
1752072600000|2025-07-09 14:50:00|13804.1|13791.1|13801.1|13790.1|13804.1|13792.1|13801.1|13790.1|167
1752072900000|2025-07-09 14:55:00|13802.1|13791.1|13799.1|13788.1|13802.1|13791.1|13796.1|13785.1|1647
1752073200000|2025-07-09 15:00:00|13798.1|13787.1|13801.1|13790.1|13802.1|13791.1|13798.1|13787.1|404
1752073500000|2025-07-09 15:05:00|13802.1|13791.1|13801.1|13790.1|13804.1|13793.1|13800.1|13788.1|115
1752073800000|2025-07-09 15:10:00|13802.1|13789.1|13796.1|13785.1|13802.1|13790.1|13796.1|13785.1|193
1752074100000|2025-07-09 15:15:00|13795.1|13784.1|13798.1|13787.1|13799.1|13788.1|13795.1|13784.1|164
1752074400000|2025-07-09 15:20:00|13799.1|13788.1|13798.1|13787.1|13800.1|13789.1|13798.1|13787.1|119
1752074700000|2025-07-09 15:25:00|13797.1|13786.1|13801.1|13790.1|13803.1|13791.1|13797.1|13786.1|215
1752075000000|2025-07-09 15:30:00|13802.1|13789.1|13801.1|13790.1|13802.1|13791.1|13800.1|13789.1|154
1752075300000|2025-07-09 15:35:00|13800.1|13789.1|13800.1|13789.1|13801.1|13789.1|13797.1|13786.1|149
1752075600000|2025-07-09 15:40:00|13801.1|13790.1|13804.1|13793.1|13804.1|13793.1|13800.1|13789.1|80
1752075900000|2025-07-09 15:45:00|13803.1|13792.1|13804.1|13793.1|13805.1|13794.1|13803.1|13792.1|138
1752076200000|2025-07-09 15:50:00|13805.1|13794.1|13802.1|13791.1|13805.1|13794.1|13802.1|13791.1|82
1752076500000|2025-07-09 15:55:00|13803.1|13792.1|13804.1|13793.1|13804.1|13793.1|13803.1|13792.1|58
1752076800000|2025-07-09 16:00:00|13803.1|13792.1|13802.1|13791.1|13804.1|13793.1|13802.1|13791.1|34
1752077100000|2025-07-09 16:05:00|13803.1|13792.1|13803.1|13792.1|13804.1|13793.1|13802.1|13791.1|77
1752077400000|2025-07-09 16:10:00|13802.1|13791.1|13802.1|13791.1|13803.1|13792.1|13801.1|13790.1|30
1752077700000|2025-07-09 16:15:00|13803.1|13790.1|13804.1|13793.1|13804.1|13793.1|13803.1|13790.1|60
1752078000000|2025-07-09 16:20:00|13803.1|13792.1|13802.1|13791.1|13804.1|13793.1|13802.1|13791.1|95
1752078300000|2025-07-09 16:25:00|13803.1|13792.1|13802.1|13791.1|13803.1|13792.1|13802.1|13790.1|21
1752078600000|2025-07-09 16:30:00|13803.1|13792.1|13802.1|13791.1|13803.1|13792.1|13802.1|13791.1|43
1752078900000|2025-07-09 16:35:00|13803.1|13792.1|13802.1|13791.1|13803.1|13792.1|13802.1|13791.1|28
1752079200000|2025-07-09 16:40:00|13803.1|13792.1|13804.1|13793.1|13804.1|13793.1|13802.1|13791.1|46
1752079500000|2025-07-09 16:45:00|13803.1|13792.1|13806.1|13795.1|13806.1|13795.1|13803.1|13792.1|67
1752079800000|2025-07-09 16:50:00|13807.1|13796.1|13807.1|13796.1|13807.1|13796.1|13806.1|13795.1|45
1752080100000|2025-07-09 16:55:00|13808.1|13797.1|13807.1|13796.1|13808.1|13797.1|13807.1|13796.1|84
1752080400000|2025-07-09 17:00:00|13808.1|13797.1|13807.1|13796.1|13808.1|13797.1|13807.1|13796.1|181
1752080700000|2025-07-09 17:05:00|13808.1|13795.1|13809.1|13798.1|13810.1|13799.1|13808.1|13795.1|143
1752081000000|2025-07-09 17:10:00|13808.1|13797.1|13809.1|13798.1|13810.1|13799.1|13808.1|13797.1|60
1752081300000|2025-07-09 17:15:00|13808.1|13797.1|13811.1|13800.1|13811.1|13800.1|13808.1|13797.1|169
1752081600000|2025-07-09 17:20:00|13810.1|13799.1|13810.1|13799.1|13811.1|13799.1|13808.1|13797.1|66
1752081900000|2025-07-09 17:25:00|13809.1|13798.1|13808.1|13797.1|13810.1|13799.1|13807.1|13796.1|42
1752082200000|2025-07-09 17:30:00|13809.1|13798.1|13808.1|13797.1|13809.1|13798.1|13808.1|13796.1|33
1752082500000|2025-07-09 17:35:00|13809.1|13798.1|13807.1|13796.1|13809.1|13798.1|13806.1|13795.1|52
1752082800000|2025-07-09 17:40:00|13808.1|13797.1|13807.1|13796.1|13808.1|13797.1|13806.1|13795.1|25
1752083100000|2025-07-09 17:45:00|13806.1|13795.1|13808.1|13797.1|13808.1|13797.1|13806.1|13795.1|38
1752083400000|2025-07-09 17:50:00|13809.1|13798.1|13809.1|13798.1|13811.1|13800.1|13808.1|13797.1|141
1752083700000|2025-07-09 17:55:00|13810.1|13799.1|13810.1|13799.1|13811.1|13799.1|13809.1|13798.1|34
1752084000000|2025-07-09 18:00:00|13811.1|13798.1|13810.1|13799.1|13811.1|13799.1|13808.1|13797.1|40
1752084300000|2025-07-09 18:05:00|13809.1|13798.1|13809.1|13798.1|13810.1|13799.1|13808.1|13797.1|16
1752084600000|2025-07-09 18:10:00|13810.1|13799.1|13810.1|13799.1|13811.1|13800.1|13809.1|13798.1|53
1752084900000|2025-07-09 18:15:00|13809.1|13798.1|13808.1|13797.1|13810.1|13799.1|13807.1|13796.1|117
1752085200000|2025-07-09 18:20:00|13809.1|13798.1|13809.1|13798.1|13810.1|13799.1|13808.1|13797.1|52
1752085500000|2025-07-09 18:25:00|13808.1|13797.1|13809.1|13798.1|13809.1|13798.1|13808.1|13797.1|41
1752085800000|2025-07-09 18:30:00|13808.1|13797.1|13809.1|13798.1|13809.1|13798.1|13808.1|13797.1|24
1752086100000|2025-07-09 18:35:00|13810.1|13799.1|13809.1|13798.1|13811.1|13799.1|13809.1|13798.1|46
1752086400000|2025-07-09 18:40:00|13808.1|13797.1|13809.1|13799.1|13810.1|13799.1|13808.1|13797.1|25
1752086700000|2025-07-09 18:45:00|13808.6|13798.6|13808.1|13798.1|13809.6|13799.6|13806.6|13796.6|300
1752087000000|2025-07-09 18:50:00|13807.6|13797.6|13809.6|13799.6|13809.6|13799.6|13807.6|13797.6|48
1752087300000|2025-07-09 18:55:00|13810.1|13800.1|13809.6|13799.6|13810.6|13800.6|13809.1|13799.1|45
1752087600000|2025-07-09 19:00:00|13810.1|13800.1|13810.1|13800.1|13810.6|13800.6|13809.6|13799.6|49
1752087900000|2025-07-09 19:05:00|13809.6|13799.6|13808.6|13798.6|13810.6|13800.6|13808.6|13798.6|26
1752088200000|2025-07-09 19:10:00|13809.1|13799.1|13809.6|13799.6|13809.6|13799.6|13808.6|13798.6|84
1752088500000|2025-07-09 19:15:00|13809.1|13799.1|13811.6|13801.6|13811.6|13801.6|13808.6|13798.6|104
1752088800000|2025-07-09 19:20:00|13812.6|13802.6|13812.1|13802.1|13813.6|13803.6|13811.6|13801.6|97
1752089100000|2025-07-09 19:25:00|13812.6|13802.6|13811.6|13801.6|13812.6|13802.6|13810.6|13800.6|251
1752089400000|2025-07-09 19:30:00|13811.1|13801.1|13810.6|13800.6|13811.6|13801.6|13810.1|13800.1|62
1752089700000|2025-07-09 19:35:00|13810.1|13800.1|13811.1|13801.1|13811.6|13801.6|13809.6|13799.6|84
1752090000000|2025-07-09 19:40:00|13811.6|13801.6|13811.6|13801.6|13811.6|13801.6|13810.6|13800.6|64
1752090300000|2025-07-09 19:45:00|13810.6|13800.6|13811.6|13801.6|13811.6|13801.6|13810.6|13800.6|48
1752090600000|2025-07-09 19:50:00|13811.1|13801.1|13811.6|13801.6|13811.6|13801.6|13809.6|13799.6|98
1752090900000|2025-07-09 19:55:00|13812.6|13802.6|13809.6|13799.6|13812.6|13802.6|13809.1|13799.1|124
1752091200000|2025-07-09 20:00:00|13810.1|13800.1|13809.6|13799.6|13811.1|13801.1|13809.1|13799.1|50
1752091500000|2025-07-09 20:05:00|13810.1|13800.1|13809.6|13799.6|13810.1|13800.1|13809.6|13799.6|9
1752091800000|2025-07-09 20:10:00|13810.1|13800.1|13811.1|13801.1|13811.1|13801.1|13810.1|13800.1|250
1752092100000|2025-07-09 20:15:00|13810.6|13800.6|13809.6|13799.6|13810.6|13800.6|13809.6|13799.6|8
1752092400000|2025-07-09 20:20:00|13809.1|13799.1|13809.1|13799.1|13809.1|13799.1|13808.6|13798.6|12
1752092700000|2025-07-09 20:25:00|13808.6|13798.6|13809.6|13799.6|13809.6|13799.6|13808.6|13798.6|6
1752093000000|2025-07-09 20:30:00|13810.1|13800.1|13810.1|13800.1|13810.1|13800.1|13809.6|13799.6|51
1752093300000|2025-07-09 20:35:00|13809.6|13799.6|13811.6|13801.6|13811.6|13801.6|13809.1|13799.1|25
1752093600000|2025-07-09 20:40:00|13811.1|13801.1|13810.6|13800.6|13811.6|13801.6|13810.6|13800.6|11
1752093900000|2025-07-09 20:45:00|13811.1|13801.1|13811.1|13801.1|13811.1|13801.1|13811.1|13801.1|10
1752094200000|2025-07-09 20:50:00|13810.6|13800.6|13810.6|13800.6|13810.6|13800.6|13810.1|13800.1|6
1752094500000|2025-07-09 20:55:00|13810.1|13800.1|13810.1|13800.1|13810.1|13800.1|13809.6|13799.6|15
1752094800000|2025-07-09 21:00:00|13809.6|13799.6|13810.1|13800.1|13810.1|13800.1|13809.6|13799.6|0
1752095100000|2025-07-09 21:05:00|13809.1|13799.1|13813.5|13803.5|13814|13804|13809.1|13799.1|6
1752095400000|2025-07-09 21:10:00|13814|13804|13814|13804|13814|13804|13814|13804|0
1752095700000|2025-07-09 21:15:00|13820.6|13796.6|13820.5|13796.5|13820.7|13796.7|13820.5|13796.5|0
1752096000000|2025-07-09 21:20:00|13820.6|13796.6|13820.7|13796.7|13821|13797|13820.5|13796.5|0
1752096300000|2025-07-09 21:25:00|13820.6|13796.6|13820.7|13796.7|13821|13797|13820.6|13796.6|0
1752096600000|2025-07-09 21:30:00|13820.5|13796.5|13820.4|13796.4|13820.5|13796.5|13820.4|13796.4|0
1752096900000|2025-07-09 21:35:00|13820.6|13796.6|13820|13796|13820.8|13796.8|13820|13796|0
1752097200000|2025-07-09 21:40:00|13820.2|13796.2|13819.8|13795.8|13820.3|13796.3|13819.8|13795.8|0
1752097500000|2025-07-09 21:45:00|13819.7|13795.7|13820.3|13796.3|13820.3|13796.3|13819.6|13795.6|0
1752097800000|2025-07-09 21:50:00|13820.7|13796.7|13820.2|13796.2|13821|13797|13820.2|13796.2|0
1752098100000|2025-07-09 21:55:00|13820.3|13796.3|13820.2|13796.2|13820.4|13796.4|13820.2|13796.2|0
1752098400000|2025-07-09 22:00:00|13819.8|13795.8|13820.8|13796.8|13821.2|13797.2|13817.1|13793.1|0
1752098700000|2025-07-09 22:05:00|13820.9|13796.9|13822.3|13798.3|13823.3|13799.3|13820.1|13796.1|0
1752099000000|2025-07-09 22:10:00|13822.4|13798.4|13824|13800|13824.8|13800.8|13821.9|13797.9|0
1752099300000|2025-07-09 22:15:00|13824.1|13800.1|13825.1|13801.1|13825.4|13801.4|13823.6|13799.6|0
1752099600000|2025-07-09 22:20:00|13825.2|13801.2|13825.6|13801.6|13825.9|13801.9|13824.3|13800.3|0
1752099900000|2025-07-09 22:25:00|13825.9|13801.9|13823.7|13799.7|13826.2|13802.2|13823.7|13799.7|0
1752100200000|2025-07-09 22:30:00|13823.9|13799.9|13824.5|13800.5|13824.8|13800.8|13823.4|13799.4|0
1752100500000|2025-07-09 22:35:00|13824.4|13800.4|13824.8|13800.8|13825.6|13801.6|13824.4|13800.4|0
1752100800000|2025-07-09 22:40:00|13824.6|13800.6|13824.3|13800.3|13824.8|13800.8|13824|13800|0
1752101100000|2025-07-09 22:45:00|13824.1|13800.1|13823.7|13799.7|13824.7|13800.7|13823.2|13799.2|0
1752101400000|2025-07-09 22:50:00|13823.9|13799.9|13824|13800|13824.4|13800.4|13823.6|13799.6|0
1752101700000|2025-07-09 22:55:00|13824.2|13800.2|13823.7|13799.7|13824.4|13800.4|13823.7|13799.7|0
1752102000000|2025-07-09 23:00:00|13823.9|13799.9|13823.4|13799.4|13824.1|13800.1|13823.4|13799.4|0
1752102300000|2025-07-09 23:05:00|13823.3|13799.3|13822.3|13798.3|13823.4|13799.4|13822.1|13798.1|0
1752102600000|2025-07-09 23:10:00|13821.8|13797.8|13820.7|13796.7|13821.8|13797.8|13820.7|13796.7|0
1752102900000|2025-07-09 23:15:00|13820.9|13796.9|13820.7|13796.7|13820.9|13796.9|13819.8|13795.8|0
1752103200000|2025-07-09 23:20:00|13820.8|13796.8|13821.2|13797.2|13821.5|13797.5|13820.8|13796.8|0
1752103500000|2025-07-09 23:25:00|13821|13797|13819.8|13795.8|13821.1|13797.1|13819.8|13795.8|0
1752103800000|2025-07-09 23:30:00|13820|13796|13818.7|13794.7|13820.1|13796.1|13817.8|13793.8|0
1752104100000|2025-07-09 23:35:00|13818.5|13794.5|13817.6|13793.6|13818.7|13794.7|13816.5|13792.5|0
1752104400000|2025-07-09 23:40:00|13817.9|13793.9|13817.6|13793.6|13818.3|13794.3|13816.8|13792.8|0
1752104700000|2025-07-09 23:45:00|13817.7|13793.7|13817.1|13793.1|13818.2|13794.2|13816.3|13792.3|0
1752105000000|2025-07-09 23:50:00|13817|13793|13817.1|13793.1|13817.3|13793.3|13816.5|13792.5|0
1752105300000|2025-07-09 23:55:00|13817.2|13793.2|13816.8|13792.8|13817.6|13793.6|13816.8|13792.8|0
1752105600000|2025-07-10 00:00:00|13816.7|13792.7|13813.7|13789.7|13816.8|13792.8|13813.2|13789.2|0
1752105900000|2025-07-10 00:05:00|13814|13790|13813|13789|13814.3|13790.3|13811.8|13787.8|0
1752106200000|2025-07-10 00:10:00|13812.9|13788.9|13811.8|13787.8|13812.9|13788.9|13811.2|13787.2|0
1752106500000|2025-07-10 00:15:00|13811.9|13787.9|13811.6|13787.6|13812.4|13788.4|13810.5|13786.5|0
1752106800000|2025-07-10 00:20:00|13811.7|13787.7|13810.9|13786.9|13812.1|13788.1|13810.2|13786.2|0
1752107100000|2025-07-10 00:25:00|13810.7|13786.7|13809.9|13785.9|13811.6|13787.6|13809.5|13785.5|0
1752107400000|2025-07-10 00:30:00|13809.7|13785.7|13811.3|13787.3|13812.7|13788.7|13809.7|13785.7|0
1752107700000|2025-07-10 00:35:00|13811.2|13787.2|13810.3|13786.3|13811.6|13787.6|13809.3|13785.3|0
1752108000000|2025-07-10 00:40:00|13810.2|13786.2|13808.7|13784.7|13810.6|13786.6|13808.1|13784.1|0
1752108300000|2025-07-10 00:45:00|13808.9|13784.9|13810|13786|13810.7|13786.7|13808.7|13784.7|0
1752108600000|2025-07-10 00:50:00|13809.9|13785.9|13809.3|13785.3|13811.3|13787.3|13809|13785|0
1752108900000|2025-07-10 00:55:00|13809|13785|13808.6|13784.6|13809.7|13785.7|13808.3|13784.3|0
1752109200000|2025-07-10 01:00:00|13812|13802|13815|13805|13817|13807|13804|13794|1652
1752109500000|2025-07-10 01:05:00|13816|13806|13821|13811|13823|13813|13816|13806|752
1752109800000|2025-07-10 01:10:00|13820|13810|13816|13806|13821|13811|13815|13805|590
1752110100000|2025-07-10 01:15:00|13817|13807|13816|13806|13822|13812|13813|13803|1952
1752110400000|2025-07-10 01:20:00|13815|13805|13810|13800|13817|13807|13803|13793|1280
1752110700000|2025-07-10 01:25:00|13809|13799|13810|13800|13815|13805|13806|13796|1268
1752111000000|2025-07-10 01:30:00|13812|13802|13822|13812|13822|13812|13799|13789|17069
1752111300000|2025-07-10 01:35:00|13823|13813|13821|13811|13840|13830|13815|13805|5771
1752111600000|2025-07-10 01:40:00|13822|13812|13835|13825|13836|13826|13810|13800|4836
1752111900000|2025-07-10 01:45:00|13834|13824|13823|13813|13838|13828|13820|13810|4671
1752112200000|2025-07-10 01:50:00|13825|13815|13828|13818|13832|13822|13816|13806|4181
1752112500000|2025-07-10 01:55:00|13827|13817|13807|13797|13831|13821|13801|13791|2765
1752112800000|2025-07-10 02:00:00|13806|13796|13821|13811|13824|13814|13806|13796|2839
1752113100000|2025-07-10 02:05:00|13819|13809|13839|13829|13839|13829|13818|13808|3837
1752113400000|2025-07-10 02:10:00|13840|13830|13823|13813|13847|13837|13823|13813|4250
1752113700000|2025-07-10 02:15:00|13824|13814|13839|13829|13842|13832|13820|13810|1751
1752114000000|2025-07-10 02:20:00|13838|13828|13832|13822|13842|13832|13830|13820|2110
1752114300000|2025-07-10 02:25:00|13831|13821|13855|13845|13855|13845|13828|13818|1804
1752114600000|2025-07-10 02:30:00|13856|13846|13854|13844|13870|13860|13849|13839|3742
1752114900000|2025-07-10 02:35:00|13853|13843|13858|13848|13866|13856|13847|13837|3697
1752115200000|2025-07-10 02:40:00|13860|13850|13853|13843|13865|13855|13848|13838|2196
1752115500000|2025-07-10 02:45:00|13854|13844|13831|13821|13855|13845|13829|13819|2932
1752115800000|2025-07-10 02:50:00|13832|13822|13835|13825|13841|13831|13821|13811|2617
1752116100000|2025-07-10 02:55:00|13836|13826|13858|13848|13860|13850|13834|13824|2540
1752116400000|2025-07-10 03:00:00|13857|13847|13872|13862|13879|13869|13855|13845|4792
1752116700000|2025-07-10 03:05:00|13873|13863|13863|13853|13880|13870|13862|13852|3656
1752117000000|2025-07-10 03:10:00|13864|13854|13856|13846|13866|13856|13852|13842|2492
1752117300000|2025-07-10 03:15:00|13857|13847|13861|13851|13869|13859|13853|13843|3828
1752117600000|2025-07-10 03:20:00|13859|13849|13859|13849|13863|13853|13853|13843|3015
1752117900000|2025-07-10 03:25:00|13858|13848|13853|13843|13859|13849|13843|13833|2213
1752118200000|2025-07-10 03:30:00|13854|13844|13851|13841|13855|13845|13847|13837|203
1752118500000|2025-07-10 03:35:00|13852|13842|13855|13845|13855|13845|13851|13841|198
1752118800000|2025-07-10 03:40:00|13853|13843|13855|13845|13856|13846|13853|13843|265
1752119100000|2025-07-10 03:45:00|13856|13846|13857|13847|13858|13848|13856|13846|112
1752119400000|2025-07-10 03:50:00|13858|13848|13856|13846|13861|13851|13855|13845|177
1752119700000|2025-07-10 03:55:00|13857|13847|13855|13845|13857|13847|13853|13843|158
1752120000000|2025-07-10 04:00:00|13854|13844|13853|13843|13855|13845|13852|13842|156
1752120300000|2025-07-10 04:05:00|13854|13844|13850|13840|13854|13844|13850|13840|232
1752120600000|2025-07-10 04:10:00|13851|13841|13850|13840|13853|13843|13850|13840|176
1752120900000|2025-07-10 04:15:00|13851|13841|13850|13840|13852|13842|13849|13839|153
1752121200000|2025-07-10 04:20:00|13851|13841|13851|13841|13852|13842|13849|13839|164
1752121500000|2025-07-10 04:25:00|13850|13840|13850|13840|13852|13842|13850|13840|177
1752121800000|2025-07-10 04:30:00|13851|13841|13855|13845|13856|13846|13851|13841|181
1752122100000|2025-07-10 04:35:00|13856|13846|13859|13849|13859|13849|13855|13845|128
1752122400000|2025-07-10 04:40:00|13858|13848|13860|13850|13860|13850|13857|13847|217
1752122700000|2025-07-10 04:45:00|13859|13849|13857|13847|13861|13851|13857|13847|182
1752123000000|2025-07-10 04:50:00|13858|13848|13857|13847|13858|13848|13856|13846|129
1752123300000|2025-07-10 04:55:00|13856|13846|13857|13847|13859|13849|13856|13846|216
1752123600000|2025-07-10 05:00:00|13858|13848|13896|13886|13904|13894|13858|13848|7563
1752123900000|2025-07-10 05:05:00|13897|13887|13919|13909|13924|13914|13884|13874|6206
1752124200000|2025-07-10 05:10:00|13920|13910|13917|13907|13930|13920|13912|13902|4837
1752124500000|2025-07-10 05:15:00|13916|13906|13899|13889|13916|13906|13898|13888|3166
1752124800000|2025-07-10 05:20:00|13898|13888|13908|13898|13910|13900|13896|13886|2719
1752125100000|2025-07-10 05:25:00|13909|13899|13914|13904|13916|13906|13900|13890|3392
1752125400000|2025-07-10 05:30:00|13917|13907|13923|13913|13932|13922|13914|13904|3954
1752125700000|2025-07-10 05:35:00|13924|13914|13926|13916|13928|13918|13906|13896|2939
1752126000000|2025-07-10 05:40:00|13927|13917|13930|13920|13935|13925|13923|13913|2205
1752126300000|2025-07-10 05:45:00|13931|13921|13941|13931|13942|13932|13930|13920|2222
1752126600000|2025-07-10 05:50:00|13940|13930|13929|13919|13942|13932|13927|13917|2225
1752126900000|2025-07-10 05:55:00|13928|13918|13924|13914|13930|13920|13917|13907|1830
1752127200000|2025-07-10 06:00:00|13925|13915|13940|13930|13940|13930|13922|13912|3040
1752127500000|2025-07-10 06:05:00|13939|13929|13973|13963|13973|13963|13938|13928|4928
1752127800000|2025-07-10 06:10:00|13974|13964|13994|13984|13995|13985|13967|13957|8466
1752128100000|2025-07-10 06:15:00|13995|13985|13968|13958|13996|13986|13966|13956|8829
1752128400000|2025-07-10 06:20:00|13967|13957|13946|13936|13970|13960|13943|13933|4547
1752128700000|2025-07-10 06:25:00|13947|13937|13924|13914|13950|13940|13923|13913|4362
1752129000000|2025-07-10 06:30:00|13925|13915|13918|13908|13932|13922|13915|13905|5005
1752129300000|2025-07-10 06:35:00|13919|13909|13919|13909|13922|13912|13905|13895|4267
1752129600000|2025-07-10 06:40:00|13918|13908|13909|13899|13919|13909|13909|13899|2617
1752129900000|2025-07-10 06:45:00|13908|13898|13900|13890|13915|13905|13899|13889|2984
1752130200000|2025-07-10 06:50:00|13899|13889|13915|13905|13916|13906|13899|13889|4101
1752130500000|2025-07-10 06:55:00|13914|13904|13923|13913|13924|13914|13911|13901|4629
1752130800000|2025-07-10 07:00:00|13924|13912|13924|13913|13934|13923|13923|13912|2677
1752131100000|2025-07-10 07:05:00|13925|13914|13924|13913|13928|13917|13921|13910|776
1752131400000|2025-07-10 07:10:00|13925|13914|13924|13913|13927|13916|13923|13912|628
1752131700000|2025-07-10 07:15:00|13923|13912|13927|13916|13927|13916|13921|13910|445
1752132000000|2025-07-10 07:20:00|13928|13917|13929|13918|13930|13919|13927|13916|491
1752132300000|2025-07-10 07:25:00|13930|13919|13929|13917|13932|13921|13928|13917|641
1752132600000|2025-07-10 07:30:00|13928|13918|13925|13914|13929|13918|13922|13911|642
1752132900000|2025-07-10 07:35:00|13926|13915|13926|13914|13927|13916|13925|13913|720
1752133200000|2025-07-10 07:40:00|13925|13915|13925|13914|13926|13915|13921|13910|857
1752133500000|2025-07-10 07:45:00|13924|13913|13928|13917|13931|13920|13924|13913|1063
1752133800000|2025-07-10 07:50:00|13929|13918|13923|13912|13929|13918|13923|13912|391
1752134100000|2025-07-10 07:55:00|13924|13913|13921|13909|13924|13913|13920|13909|524
1752134400000|2025-07-10 08:00:00|13882.4|13870.4|13885.4|13874.4|13889.4|13878.4|13882.4|13870.4|847
1752134700000|2025-07-10 08:05:00|13884.4|13873.4|13886.4|13875.4|13889.4|13878.4|13883.4|13872.4|844
1752135000000|2025-07-10 08:10:00|13885.4|13874.4|13885.4|13874.4|13887.4|13876.4|13884.4|13873.4|469
1752135300000|2025-07-10 08:15:00|13886.4|13875.4|13886.4|13875.4|13888.4|13877.4|13885.4|13874.4|580
1752135600000|2025-07-10 08:20:00|13887.4|13876.4|13886.4|13875.4|13888.4|13877.4|13884.4|13873.4|546
1752135900000|2025-07-10 08:25:00|13885.4|13874.4|13886.4|13874.4|13886.4|13875.4|13883.4|13871.4|503
1752136200000|2025-07-10 08:30:00|13891|13867|13891.5|13867.5|13891.9|13867.9|13889.7|13865.7|19
1752136500000|2025-07-10 08:35:00|13891.6|13867.6|13891.7|13867.7|13892.8|13868.8|13891.4|13867.4|284
1752136800000|2025-07-10 08:40:00|13891.8|13867.8|13892.8|13868.8|13893.2|13869.2|13891.4|13867.4|0
1752137100000|2025-07-10 08:45:00|13892.6|13868.6|13890.5|13866.5|13892.7|13868.7|13890.2|13866.2|72
1752137400000|2025-07-10 08:50:00|13890.3|13866.3|13891.2|13867.2|13891.8|13867.8|13890.2|13866.2|17
1752137700000|2025-07-10 08:55:00|13890.9|13866.9|13891.9|13867.9|13892|13868|13890.9|13866.9|52
1752138000000|2025-07-10 09:00:00|13892.1|13868.1|13883.4|13872.4|13892.1|13878.4|13879.4|13867.9|930
1752138300000|2025-07-10 09:05:00|13882.4|13871.4|13883.4|13871.4|13884.4|13873.4|13881.4|13870.4|209
1752138600000|2025-07-10 09:10:00|13882.4|13870.4|13884.4|13872.4|13884.4|13873.4|13882.4|13870.4|247
1752138900000|2025-07-10 09:15:00|13883.4|13873.4|13884.4|13873.4|13884.4|13873.4|13882.4|13871.4|158
1752139200000|2025-07-10 09:20:00|13885.4|13874.4|13882.4|13871.4|13885.4|13874.4|13882.4|13871.4|67
1752139500000|2025-07-10 09:25:00|13883.4|13872.4|13884.4|13873.4|13884.4|13873.4|13882.4|13871.4|267
1752139800000|2025-07-10 09:30:00|13883.4|13872.4|13882.4|13871.4|13884.4|13873.4|13880.4|13869.4|293
1752140100000|2025-07-10 09:35:00|13883.4|13870.4|13882.4|13871.4|13883.4|13871.4|13881.4|13870.4|83
1752140400000|2025-07-10 09:40:00|13884.4|13870.4|13883.4|13872.4|13884.4|13872.4|13883.4|13870.4|54
1752140700000|2025-07-10 09:45:00|13884.4|13873.4|13881.4|13870.4|13885.4|13874.4|13881.4|13870.4|289
1752141000000|2025-07-10 09:50:00|13882.4|13871.4|13880.4|13868.4|13882.4|13871.4|13879.4|13868.4|72
1752141300000|2025-07-10 09:55:00|13879.4|13869.4|13881.4|13870.4|13882.4|13871.4|13879.4|13869.4|77
1752141600000|2025-07-10 10:00:00|13880.4|13869.4|13880.4|13869.4|13881.4|13869.4|13880.4|13869.4|31
1752141900000|2025-07-10 10:05:00|13879.4|13868.4|13877.4|13866.4|13879.4|13868.4|13876.4|13865.4|218
1752142200000|2025-07-10 10:10:00|13878.4|13865.4|13878.4|13867.4|13878.4|13867.4|13877.4|13865.4|87
1752142500000|2025-07-10 10:15:00|13880.4|13869.4|13880.4|13869.4|13880.4|13869.4|13879.4|13868.4|103
1752142800000|2025-07-10 10:20:00|13881.4|13870.4|13882.4|13871.4|13882.4|13871.4|13881.4|13870.4|77
1752143100000|2025-07-10 10:25:00|13883.4|13872.4|13882.4|13871.4|13883.4|13872.4|13882.4|13871.4|112
1752143400000|2025-07-10 10:30:00|13883.4|13872.4|13881.4|13870.4|13883.4|13872.4|13880.4|13869.4|64
1752143700000|2025-07-10 10:35:00|13882.4|13871.4|13880.4|13869.4|13883.4|13871.4|13880.4|13869.4|63
1752144000000|2025-07-10 10:40:00|13881.4|13870.4|13881.4|13870.4|13882.4|13871.4|13880.4|13869.4|85
1752144300000|2025-07-10 10:45:00|13882.4|13871.4|13883.4|13872.4|13883.4|13872.4|13882.4|13871.4|38
1752144600000|2025-07-10 10:50:00|13882.4|13871.4|13884.4|13873.4|13885.4|13874.4|13882.4|13871.4|96
1752144900000|2025-07-10 10:55:00|13883.4|13872.4|13884.4|13873.4|13884.4|13873.4|13883.4|13872.4|41
1752145200000|2025-07-10 11:00:00|13883.4|13872.4|13882.4|13871.4|13883.4|13872.4|13881.4|13870.4|96
1752145500000|2025-07-10 11:05:00|13883.4|13872.4|13882.4|13871.4|13883.4|13872.4|13881.4|13870.4|113
1752145800000|2025-07-10 11:10:00|13881.4|13870.4|13879.4|13868.4|13882.4|13871.4|13879.4|13867.4|221
1752146100000|2025-07-10 11:15:00|13878.4|13867.4|13880.4|13869.4|13881.4|13870.4|13878.4|13867.4|83
1752146400000|2025-07-10 11:20:00|13881.4|13868.4|13880.4|13868.4|13881.4|13870.4|13879.4|13868.4|25
1752146700000|2025-07-10 11:25:00|13879.4|13869.4|13880.4|13869.4|13882.4|13871.4|13879.4|13868.4|272
1752147000000|2025-07-10 11:30:00|13879.4|13868.4|13880.4|13869.4|13880.4|13869.4|13879.4|13867.4|76
1752147300000|2025-07-10 11:35:00|13879.4|13868.4|13880.4|13869.4|13881.4|13870.4|13879.4|13868.4|178
1752147600000|2025-07-10 11:40:00|13881.4|13868.4|13879.4|13868.4|13881.4|13869.4|13879.4|13868.4|190
1752147900000|2025-07-10 11:45:00|13880.4|13869.4|13878.4|13867.4|13880.4|13869.4|13877.4|13866.4|83
1752148200000|2025-07-10 11:50:00|13879.4|13868.4|13874.4|13863.4|13879.4|13868.4|13872.4|13861.4|359
1752148500000|2025-07-10 11:55:00|13873.4|13862.4|13874.4|13863.4|13874.4|13863.4|13872.4|13861.4|85
1752148800000|2025-07-10 12:00:00|13875.4|13862.4|13874.4|13863.4|13876.4|13865.4|13873.4|13862.4|262
1752149100000|2025-07-10 12:05:00|13875.4|13864.4|13873.4|13862.4|13875.4|13864.4|13873.4|13861.4|148
1752149400000|2025-07-10 12:10:00|13874.4|13863.4|13875.4|13864.4|13876.4|13864.4|13873.4|13862.4|103
1752149700000|2025-07-10 12:15:00|13874.4|13863.4|13874.4|13863.4|13875.4|13863.4|13873.4|13861.4|199
1752150000000|2025-07-10 12:20:00|13873.4|13862.4|13874.4|13863.4|13875.4|13864.4|13873.4|13862.4|175
1752150300000|2025-07-10 12:25:00|13873.4|13862.4|13875.4|13863.4|13876.4|13864.4|13873.4|13862.4|89
1752150600000|2025-07-10 12:30:00|13876.4|13864.4|13873.4|13862.4|13876.4|13864.4|13873.4|13862.4|145
1752150900000|2025-07-10 12:35:00|13872.4|13861.4|13874.4|13863.4|13874.4|13863.4|13872.4|13861.4|112
1752151200000|2025-07-10 12:40:00|13875.4|13864.4|13877.4|13866.4|13877.4|13866.4|13874.4|13863.4|167
1752151500000|2025-07-10 12:45:00|13876.4|13865.4|13878.4|13867.4|13878.4|13867.4|13876.4|13865.4|310
1752151800000|2025-07-10 12:50:00|13879.4|13868.4|13879.4|13868.4|13880.4|13869.4|13879.4|13867.4|240
1752152100000|2025-07-10 12:55:00|13880.4|13869.4|13879.4|13868.4|13880.4|13869.4|13879.4|13868.4|137
1752152400000|2025-07-10 13:00:00|13880.4|13869.4|13885.4|13874.4|13886.4|13875.4|13879.4|13868.4|434
1752152700000|2025-07-10 13:05:00|13886.4|13875.4|13883.4|13872.4|13886.4|13875.4|13883.4|13872.4|229
1752153000000|2025-07-10 13:10:00|13882.4|13871.4|13883.4|13872.4|13884.4|13873.4|13882.4|13871.4|247
1752153300000|2025-07-10 13:15:00|13882.4|13871.4|13882.4|13871.4|13883.4|13872.4|13882.4|13871.4|130
1752153600000|2025-07-10 13:20:00|13881.4|13870.4|13883.4|13872.4|13883.4|13872.4|13881.4|13870.4|281
1752153900000|2025-07-10 13:25:00|13882.4|13871.4|13883.4|13871.4|13884.4|13873.4|13882.4|13871.4|308
1752154200000|2025-07-10 13:30:00|13884.4|13872.4|13878.4|13866.4|13885.4|13874.4|13876.4|13865.4|1145
1752154500000|2025-07-10 13:35:00|13877.4|13867.4|13875.4|13864.4|13877.4|13867.4|13873.4|13862.4|511
1752154800000|2025-07-10 13:40:00|13874.4|13863.4|13873.4|13862.4|13876.4|13865.4|13872.4|13861.4|449
1752155100000|2025-07-10 13:45:00|13874.4|13863.4|13869.4|13858.4|13876.4|13865.4|13868.4|13857.4|427
1752155400000|2025-07-10 13:50:00|13868.4|13857.4|13867.4|13856.4|13869.4|13858.4|13864.4|13853.4|561
1752155700000|2025-07-10 13:55:00|13866.4|13855.4|13868.4|13857.4|13868.4|13857.4|13862.4|13851.4|523
1752156000000|2025-07-10 14:00:00|13869.4|13858.4|13865.4|13854.4|13872.4|13861.4|13863.4|13852.4|992
1752156300000|2025-07-10 14:05:00|13864.4|13853.4|13867.4|13856.4|13870.4|13859.4|13864.4|13853.4|712
1752156600000|2025-07-10 14:10:00|13868.4|13857.4|13867.4|13856.4|13870.4|13859.4|13866.4|13855.4|480
1752156900000|2025-07-10 14:15:00|13868.4|13857.4|13866.4|13855.4|13870.4|13859.4|13866.4|13855.4|250
1752157200000|2025-07-10 14:20:00|13867.4|13856.4|13855.4|13844.4|13867.4|13856.4|13855.4|13844.4|838
1752157500000|2025-07-10 14:25:00|13856.4|13845.4|13854.4|13843.4|13857.4|13846.4|13853.4|13841.4|460
1752157800000|2025-07-10 14:30:00|13855.4|13844.4|13866.4|13855.4|13866.4|13855.4|13854.4|13842.4|710
1752158100000|2025-07-10 14:35:00|13865.4|13854.4|13866.4|13855.4|13867.4|13856.4|13862.4|13851.4|662
1752158400000|2025-07-10 14:40:00|13865.4|13854.4|13875.4|13864.4|13876.4|13865.4|13865.4|13854.4|2520
1752158700000|2025-07-10 14:45:00|13874.4|13863.4|13876.4|13865.4|13878.4|13867.4|13868.4|13857.4|2946
1752159000000|2025-07-10 14:50:00|13875.4|13864.4|13878.4|13867.4|13880.4|13869.4|13875.4|13864.4|338
1752159300000|2025-07-10 14:55:00|13880.4|13869.4|13880.4|13869.4|13880.4|13869.4|13877.4|13866.4|596
1752159600000|2025-07-10 15:00:00|13882.4|13871.4|13884.4|13873.4|13884.4|13873.4|13882.4|13871.4|875
1752159900000|2025-07-10 15:05:00|13885.4|13874.4|13881.4|13870.4|13887.4|13876.4|13881.4|13870.4|353
1752160200000|2025-07-10 15:10:00|13882.4|13871.4|13874.4|13862.4|13882.4|13871.4|13873.4|13862.4|179
1752160500000|2025-07-10 15:15:00|13873.4|13863.4|13873.4|13862.4|13876.4|13865.4|13872.4|13861.4|507
1752160800000|2025-07-10 15:20:00|13874.4|13863.4|13877.4|13866.4|13878.4|13867.4|13874.4|13863.4|148
1752161100000|2025-07-10 15:25:00|13876.4|13865.4|13879.4|13867.4|13879.4|13868.4|13876.4|13865.4|128
1752161400000|2025-07-10 15:30:00|13878.4|13868.4|13885.4|13874.4|13887.4|13876.4|13878.4|13867.4|401
1752161700000|2025-07-10 15:35:00|13886.4|13875.4|13889.4|13878.4|13889.4|13878.4|13884.4|13873.4|757
1752162000000|2025-07-10 15:40:00|13888.4|13877.4|13886.4|13875.4|13888.4|13877.4|13886.4|13875.4|342
1752162300000|2025-07-10 15:45:00|13887.4|13876.4|13887.4|13876.4|13888.4|13876.4|13886.4|13874.4|92
1752162600000|2025-07-10 15:50:00|13888.4|13877.4|13886.4|13875.4|13888.4|13877.4|13886.4|13875.4|95
1752162900000|2025-07-10 15:55:00|13887.4|13876.4|13887.4|13876.4|13888.4|13877.4|13886.4|13875.4|69
1752163200000|2025-07-10 16:00:00|13886.4|13875.4|13888.4|13877.4|13888.4|13877.4|13886.4|13875.4|69
1752163500000|2025-07-10 16:05:00|13887.4|13876.4|13888.4|13877.4|13891.4|13880.4|13886.4|13875.4|216
1752163800000|2025-07-10 16:10:00|13887.4|13876.4|13887.4|13875.4|13888.4|13877.4|13886.4|13875.4|87
1752164100000|2025-07-10 16:15:00|13888.4|13876.4|13888.4|13877.4|13889.4|13878.4|13886.4|13875.4|103
1752164400000|2025-07-10 16:20:00|13889.4|13876.4|13890.4|13879.4|13890.4|13879.4|13888.4|13876.4|163
1752164700000|2025-07-10 16:25:00|13889.4|13878.4|13886.4|13875.4|13890.4|13879.4|13886.4|13875.4|60
1752165000000|2025-07-10 16:30:00|13885.4|13874.4|13886.4|13875.4|13886.4|13875.4|13885.4|13874.4|65
1752165300000|2025-07-10 16:35:00|13887.4|13876.4|13887.4|13876.4|13888.4|13876.4|13887.4|13876.4|39
1752165600000|2025-07-10 16:40:00|13888.4|13875.4|13887.4|13876.4|13889.4|13878.4|13887.4|13875.4|75
1752165900000|2025-07-10 16:45:00|13888.4|13877.4|13887.4|13876.4|13889.4|13878.4|13887.4|13876.4|81
1752166200000|2025-07-10 16:50:00|13888.4|13875.4|13887.4|13875.4|13888.4|13875.4|13886.4|13874.4|55
1752166500000|2025-07-10 16:55:00|13886.4|13876.4|13887.4|13876.4|13887.4|13876.4|13886.4|13875.4|36
1752166800000|2025-07-10 17:00:00|13888.4|13877.4|13889.4|13878.4|13890.4|13879.4|13888.4|13877.4|147
1752167100000|2025-07-10 17:05:00|13890.4|13879.4|13890.4|13879.4|13890.4|13879.4|13889.4|13878.4|58
1752167400000|2025-07-10 17:10:00|13891.4|13880.4|13889.4|13878.4|13891.4|13880.4|13889.4|13878.4|123
1752167700000|2025-07-10 17:15:00|13890.4|13877.4|13889.4|13878.4|13890.4|13878.4|13888.4|13876.4|70
1752168000000|2025-07-10 17:20:00|13890.4|13879.4|13890.4|13879.4|13890.4|13879.4|13889.4|13877.4|91
1752168300000|2025-07-10 17:25:00|13889.4|13878.4|13889.4|13878.4|13890.4|13879.4|13889.4|13878.4|26
1752168600000|2025-07-10 17:30:00|13888.4|13877.4|13889.4|13878.4|13889.4|13878.4|13888.4|13877.4|54
1752168900000|2025-07-10 17:35:00|13890.4|13877.4|13890.4|13879.4|13891.4|13880.4|13889.4|13877.4|72
1752169200000|2025-07-10 17:40:00|13891.4|13880.4|13889.4|13878.4|13891.4|13880.4|13889.4|13878.4|96
1752169500000|2025-07-10 17:45:00|13890.4|13879.4|13890.4|13879.4|13890.4|13879.4|13889.4|13878.4|41
1752169800000|2025-07-10 17:50:00|13891.4|13880.4|13892.4|13881.4|13892.4|13881.4|13890.4|13879.4|175
1752170100000|2025-07-10 17:55:00|13893.4|13882.4|13891.4|13880.4|13893.4|13882.4|13891.4|13880.4|101
1752170400000|2025-07-10 18:00:00|13892.4|13881.4|13893.4|13882.4|13893.4|13882.4|13891.4|13880.4|71
1752170700000|2025-07-10 18:05:00|13892.4|13881.4|13892.4|13880.4|13893.4|13882.4|13891.4|13880.4|61
1752171000000|2025-07-10 18:10:00|13891.4|13881.4|13891.4|13880.4|13892.4|13881.4|13891.4|13880.4|38
1752171300000|2025-07-10 18:15:00|13890.4|13879.4|13891.4|13880.4|13891.4|13880.4|13890.4|13879.4|71
1752171600000|2025-07-10 18:20:00|13890.4|13879.4|13890.4|13879.4|13891.4|13880.4|13890.4|13879.4|66
1752171900000|2025-07-10 18:25:00|13889.4|13878.4|13889.4|13878.4|13891.4|13880.4|13889.4|13878.4|131
1752172200000|2025-07-10 18:30:00|13890.4|13879.4|13888.4|13877.4|13890.4|13879.4|13888.4|13877.4|105
1752172500000|2025-07-10 18:35:00|13889.4|13878.4|13889.4|13878.4|13889.4|13878.4|13888.4|13877.4|69
1752172800000|2025-07-10 18:40:00|13890.4|13879.4|13889.4|13879.4|13890.4|13879.4|13889.4|13878.4|132
1752173100000|2025-07-10 18:45:00|13889.9|13879.9|13888.4|13878.4|13889.9|13879.9|13888.4|13878.4|168
1752173400000|2025-07-10 18:50:00|13888.9|13878.9|13889.9|13879.9|13890.4|13880.4|13887.9|13877.9|96
1752173700000|2025-07-10 18:55:00|13890.4|13880.4|13888.4|13878.4|13890.4|13880.4|13887.9|13877.9|145
1752174000000|2025-07-10 19:00:00|13888.9|13878.9|13888.9|13878.9|13889.4|13879.4|13887.9|13877.9|15
1752174300000|2025-07-10 19:05:00|13888.4|13878.4|13890.4|13880.4|13890.4|13880.4|13888.4|13878.4|101
1752174600000|2025-07-10 19:10:00|13889.9|13879.9|13890.9|13880.9|13890.9|13880.9|13889.9|13879.9|55
1752174900000|2025-07-10 19:15:00|13890.4|13880.4|13893.4|13883.4|13893.9|13883.9|13889.9|13879.9|190
1752175200000|2025-07-10 19:20:00|13893.9|13883.9|13895.9|13885.9|13895.9|13885.9|13893.4|13883.4|143
1752175500000|2025-07-10 19:25:00|13895.4|13885.4|13894.9|13884.9|13897.9|13887.9|13894.9|13884.9|508
1752175800000|2025-07-10 19:30:00|13893.9|13883.9|13895.9|13885.9|13895.9|13885.9|13893.9|13883.9|131
1752176100000|2025-07-10 19:35:00|13896.4|13886.4|13896.9|13886.9|13897.4|13887.4|13895.9|13885.9|244
1752176400000|2025-07-10 19:40:00|13895.9|13885.9|13894.9|13884.9|13896.4|13886.4|13894.9|13884.9|131
1752176700000|2025-07-10 19:45:00|13894.4|13884.4|13895.9|13885.9|13895.9|13885.9|13893.9|13883.9|81
1752177000000|2025-07-10 19:50:00|13895.4|13885.4|13892.9|13882.9|13895.9|13885.9|13892.9|13882.9|146
1752177300000|2025-07-10 19:55:00|13893.9|13883.9|13893.4|13883.4|13894.9|13884.9|13892.9|13882.9|305
1752177600000|2025-07-10 20:00:00|13892.9|13882.9|13894.4|13884.4|13894.4|13884.4|13892.9|13882.9|71
1752177900000|2025-07-10 20:05:00|13893.9|13883.9|13893.4|13883.4|13894.4|13884.4|13893.4|13883.4|73
1752178200000|2025-07-10 20:10:00|13892.4|13882.4|13892.4|13882.4|13892.4|13882.4|13892.4|13882.4|55
1752178500000|2025-07-10 20:15:00|13891.9|13881.9|13891.9|13881.9|13891.9|13881.9|13891.9|13881.9|5
1752178800000|2025-07-10 20:20:00|||||||||4
1752179100000|2025-07-10 20:25:00|||||||||2
1752179400000|2025-07-10 20:30:00|13892.4|13882.4|13892.4|13882.4|13892.9|13882.9|13891.9|13881.9|35
1752179700000|2025-07-10 20:35:00|13891.9|13881.9|13893.4|13883.4|13893.4|13883.4|13891.9|13881.9|39
1752180000000|2025-07-10 20:40:00|13894.4|13884.4|13892.4|13882.4|13894.4|13884.4|13892.4|13882.4|42
1752180300000|2025-07-10 20:45:00|13891.9|13881.9|13891.9|13881.9|13891.9|13881.9|13891.9|13881.9|5
1752180600000|2025-07-10 20:50:00|13891.4|13881.4|13891.9|13881.9|13891.9|13881.9|13890.9|13880.9|12
1752180900000|2025-07-10 20:55:00|13891.4|13881.4|13891.4|13881.4|13892.9|13882.9|13891.4|13881.4|57
1752181200000|2025-07-10 21:00:00|13892.4|13882.4|13892.4|13882.4|13892.4|13882.4|13892.4|13882.4|2
1752181800000|2025-07-10 21:10:00|13892.9|13882.9|13892.9|13882.9|13892.9|13882.9|13892.9|13882.9|0
1752182100000|2025-07-10 21:15:00|13899.4|13875.4|13899.5|13875.5|13900.2|13876.2|13898.9|13874.9|0
1752182400000|2025-07-10 21:20:00|13899.2|13875.2|13898.2|13874.2|13899.3|13875.3|13898.2|13874.2|0
1752182700000|2025-07-10 21:25:00|13897.9|13873.9|13898.4|13874.4|13898.7|13874.7|13897.8|13873.8|0
1752183000000|2025-07-10 21:30:00|13898.6|13874.6|13902.4|13878.4|13903.3|13879.3|13898.6|13874.6|0
1752183300000|2025-07-10 21:35:00|13902.1|13878.1|13902.2|13878.2|13902.2|13878.2|13902.1|13878.1|0
1752183600000|2025-07-10 21:40:00|13902.1|13878.1|13901.9|13877.9|13902.1|13878.1|13901.6|13877.6|0
1752183900000|2025-07-10 21:45:00|13902|13878|13902|13878|13902|13878|13901.5|13877.5|0
1752184200000|2025-07-10 21:50:00|13901.9|13877.9|13902.4|13878.4|13902.4|13878.4|13901.9|13877.9|0
1752184500000|2025-07-10 21:55:00|13902.5|13878.5|13902.5|13878.5|13902.5|13878.5|13902.4|13878.4|0
1752184800000|2025-07-10 22:00:00|13902|13878|13906.1|13882.1|13906.4|13882.4|13901.9|13877.9|0
1752185100000|2025-07-10 22:05:00|13906.3|13882.3|13906.7|13882.7|13907.2|13883.2|13905.8|13881.8|0
1752185400000|2025-07-10 22:10:00|13906.8|13882.8|13907.5|13883.5|13908.4|13884.4|13906.4|13882.4|0
1752185700000|2025-07-10 22:15:00|13907.7|13883.7|13908.9|13884.9|13909.1|13885.1|13907.7|13883.7|0
1752186000000|2025-07-10 22:20:00|13909|13885|13908|13884|13909.1|13885.1|13907.5|13883.5|0
1752186300000|2025-07-10 22:25:00|13908.2|13884.2|13908|13884|13908.6|13884.6|13907.6|13883.6|0
1752186600000|2025-07-10 22:30:00|13907.9|13883.9|13906.9|13882.9|13907.9|13883.9|13906.4|13882.4|0
1752186900000|2025-07-10 22:35:00|13906.8|13882.8|13906.9|13882.9|13907.5|13883.5|13906.4|13882.4|0
1752187200000|2025-07-10 22:40:00|13906.8|13882.8|13907.5|13883.5|13907.9|13883.9|13906.7|13882.7|0
1752187500000|2025-07-10 22:45:00|13907.6|13883.6|13908.3|13884.3|13908.6|13884.6|13906.9|13882.9|0
1752187800000|2025-07-10 22:50:00|13908.1|13884.1|13910|13886|13910.3|13886.3|13908|13884|0
1752188100000|2025-07-10 22:55:00|13910.1|13886.1|13910|13886|13910.5|13886.5|13909.1|13885.1|0
1752188400000|2025-07-10 23:00:00|13910.1|13886.1|13911.1|13887.1|13911.5|13887.5|13910|13886|0
1752188700000|2025-07-10 23:05:00|13911|13887|13911.1|13887.1|13911.2|13887.2|13910.4|13886.4|0
1752189000000|2025-07-10 23:10:00|13911.2|13887.2|13910.3|13886.3|13911.5|13887.5|13909.7|13885.7|0
1752189300000|2025-07-10 23:15:00|13910|13886|13909.1|13885.1|13910.3|13886.3|13909.1|13885.1|0
1752189600000|2025-07-10 23:20:00|13909.3|13885.3|13909.1|13885.1|13909.6|13885.6|13908.6|13884.6|0
1752189900000|2025-07-10 23:25:00|13909|13885|13909.1|13885.1|13909.4|13885.4|13908.9|13884.9|0
1752190200000|2025-07-10 23:30:00|13909.4|13885.4|13909.7|13885.7|13910.8|13886.8|13909.4|13885.4|0
1752190500000|2025-07-10 23:35:00|13909.5|13885.5|13909.4|13885.4|13909.5|13885.5|13908.6|13884.6|0
1752190800000|2025-07-10 23:40:00|13909.3|13885.3|13909.1|13885.1|13909.7|13885.7|13909.1|13885.1|0
1752191100000|2025-07-10 23:45:00|13909.3|13885.3|13910.5|13886.5|13910.8|13886.8|13908.9|13884.9|0
1752191400000|2025-07-10 23:50:00|13910.7|13886.7|13912.2|13888.2|13912.5|13888.5|13910.7|13886.7|0
1752191700000|2025-07-10 23:55:00|13912.4|13888.4|13911.7|13887.7|13912.5|13888.5|13911.7|13887.7|0
1752192000000|2025-07-11 00:00:00|13911.9|13887.9|13907.5|13883.5|13911.9|13887.9|13906.4|13882.4|0
1752192300000|2025-07-11 00:05:00|13907|13883|13903.9|13879.9|13907|13883|13900.8|13876.8|0
1752192600000|2025-07-11 00:10:00|13903.7|13879.7|13900.4|13876.4|13904.4|13880.4|13899.7|13875.7|0
1752192900000|2025-07-11 00:15:00|13900.6|13876.6|13890.2|13866.2|13901.4|13877.4|13889.4|13865.4|0
1752193200000|2025-07-11 00:20:00|13890.4|13866.4|13876.6|13852.6|13890.4|13866.4|13876.6|13852.6|0
1752193500000|2025-07-11 00:25:00|13876.3|13852.3|13870.1|13846.1|13877.6|13853.6|13862.3|13838.3|0
1752193800000|2025-07-11 00:30:00|13869.7|13845.7|13888.6|13864.6|13891.9|13867.9|13862.2|13838.2|0
1752194100000|2025-07-11 00:35:00|13888.5|13864.5|13886.2|13862.2|13892.8|13868.8|13886.2|13862.2|0
1752194400000|2025-07-11 00:40:00|13885.9|13861.9|13885.5|13861.5|13890.9|13866.9|13883.6|13859.6|0
1752194700000|2025-07-11 00:45:00|13885.2|13861.2|13890.9|13866.9|13893.6|13869.6|13883|13859|0
1752195000000|2025-07-11 00:50:00|13891|13867|13890.6|13866.6|13892.1|13868.1|13885.2|13861.2|0
1752195300000|2025-07-11 00:55:00|13890.5|13866.5|13894.4|13870.4|13905.3|13881.3|13888.1|13864.1|0
1752195600000|2025-07-11 01:00:00|13894.6|13870.6|13885|13875|13898|13888|13880|13870|1911
1752195900000|2025-07-11 01:05:00|13886|13876|13887|13877|13889|13879|13885|13875|403
1752196200000|2025-07-11 01:10:00|13888|13878|13890|13880|13891|13881|13887|13877|414
1752196500000|2025-07-11 01:15:00|13891|13881|13890|13880|13892|13882|13884|13874|947
1752196800000|2025-07-11 01:20:00|13889|13879|13881|13871|13892|13882|13881|13871|1076
1752197100000|2025-07-11 01:25:00|13883|13873|13885|13875|13891|13881|13881|13871|2452
1752197400000|2025-07-11 01:30:00|13889|13879|13885|13875|13906|13896|13879|13869|17943
1752197700000|2025-07-11 01:35:00|13887|13877|13909|13899|13918|13908|13878|13868|8794
1752198000000|2025-07-11 01:40:00|13908|13898|13913|13903|13919|13909|13899|13889|4145
1752198300000|2025-07-11 01:45:00|13912|13902|13886|13876|13922|13912|13885|13875|4583
1752198600000|2025-07-11 01:50:00|13885|13875|13909|13899|13912|13902|13873|13863|4925
1752198900000|2025-07-11 01:55:00|13908|13898|13944|13934|13945|13935|13902|13892|3463
1752199200000|2025-07-11 02:00:00|13945|13935|13991|13981|13991|13981|13943|13933|9372
1752199500000|2025-07-11 02:05:00|13992|13982|14019|14009|14027|14017|13991|13981|13456
1752199800000|2025-07-11 02:10:00|14018|14008|14016|14006|14044|14034|14016|14006|11184
1752200100000|2025-07-11 02:15:00|14017|14007|14003|13993|14041|14031|13989|13979|10536
1752200400000|2025-07-11 02:20:00|14002|13992|14020|14010|14030|14020|13999|13989|9953
1752200700000|2025-07-11 02:25:00|14019|14009|13987|13977|14024|14014|13966|13956|8883
1752201000000|2025-07-11 02:30:00|13989|13979|14017|14007|14035|14025|13987|13977|9461
1752201300000|2025-07-11 02:35:00|14016|14006|14035|14025|14052|14042|14012|14002|6180
1752201600000|2025-07-11 02:40:00|14036|14026|14044|14034|14046|14036|14024|14014|3832
1752201900000|2025-07-11 02:45:00|14045|14035|14004|13994|14048|14038|14003|13993|2396
1752202200000|2025-07-11 02:50:00|14003|13993|13984|13974|14004|13994|13979|13969|5359
1752202500000|2025-07-11 02:55:00|13983|13973|13968|13958|13988|13978|13968|13958|3198
1752202800000|2025-07-11 03:00:00|13967|13957|13965|13955|13969|13959|13953|13943|4867
1752203100000|2025-07-11 03:05:00|13964|13954|13987|13977|13994|13984|13961|13951|3443
1752203400000|2025-07-11 03:10:00|13986|13976|13998|13988|14010|14000|13984|13974|5081
1752203700000|2025-07-11 03:15:00|13999|13989|14020|14010|14020|14010|13996|13986|4319
1752204000000|2025-07-11 03:20:00|14019|14009|14016|14006|14021|14011|14002|13992|3026
1752204300000|2025-07-11 03:25:00|14015|14005|14054|14044|14057|14047|14011|14001|7642
1752204600000|2025-07-11 03:30:00|14053|14043|14058|14048|14064|14054|14052|14042|1704
1752204900000|2025-07-11 03:35:00|14059|14049|14066|14056|14072|14062|14058|14048|1753
1752205200000|2025-07-11 03:40:00|14067|14057|14063|14053|14071|14061|14062|14052|800
1752205500000|2025-07-11 03:45:00|14062|14052|14071|14061|14071|14061|14062|14052|759
1752205800000|2025-07-11 03:50:00|14070|14060|14071|14061|14071|14061|14067|14057|813
1752206100000|2025-07-11 03:55:00|14070|14060|14074|14064|14074|14064|14068|14058|1044
1752206400000|2025-07-11 04:00:00|14073|14063|14072|14062|14075|14065|14072|14062|884
1752206700000|2025-07-11 04:05:00|14071|14061|14065|14055|14072|14062|14065|14055|780
1752207000000|2025-07-11 04:10:00|14066|14056|14066|14056|14069|14059|14065|14055|985
1752207300000|2025-07-11 04:15:00|14067|14057|14067|14057|14069|14059|14066|14056|754
1752207600000|2025-07-11 04:20:00|14068|14058|14065|14055|14068|14058|14063|14053|626
1752207900000|2025-07-11 04:25:00|14064|14054|14066|14056|14067|14057|14063|14053|448
1752208200000|2025-07-11 04:30:00|14067|14057|14066|14056|14067|14057|14063|14053|720
1752208500000|2025-07-11 04:35:00|14065|14055|14066|14056|14068|14058|14063|14053|551
1752208800000|2025-07-11 04:40:00|14068|14058|14064|14054|14068|14058|14063|14053|584
1752209100000|2025-07-11 04:45:00|14065|14055|14065|14055|14067|14057|14064|14054|982
1752209400000|2025-07-11 04:50:00|14064|14054|14066|14056|14067|14057|14064|14054|916
1752209700000|2025-07-11 04:55:00|14065|14055|14062|14052|14066|14056|14060|14050|818
1752210000000|2025-07-11 05:00:00|14063|14053|14075|14065|14098|14088|14060|14050|9962
1752210300000|2025-07-11 05:05:00|14074|14064|14076|14066|14101|14091|14072|14062|4533
1752210600000|2025-07-11 05:10:00|14075|14065|14036|14026|14077|14067|14036|14026|4258
1752210900000|2025-07-11 05:15:00|14035|14025|14025|14015|14050|14040|14024|14014|4888
1752211200000|2025-07-11 05:20:00|14026|14016|14017|14007|14036|14026|14008|13998|3950
1752211500000|2025-07-11 05:25:00|14018|14008|14010|14000|14036|14026|14006|13996|4614
1752211800000|2025-07-11 05:30:00|14011|14001|14001|13991|14019|14009|13995|13985|3654
1752212100000|2025-07-11 05:35:00|14002|13992|13963|13953|14002|13992|13962|13952|4972
1752212400000|2025-07-11 05:40:00|13964|13954|14004|13994|14006|13996|13964|13954|4024
1752212700000|2025-07-11 05:45:00|14005|13995|14008|13998|14022|14012|13997|13987|4236
1752213000000|2025-07-11 05:50:00|14009|13999|13965|13955|14012|14002|13964|13954|3560
1752213300000|2025-07-11 05:55:00|13964|13954|13960|13950|13974|13964|13944|13934|3318
1752213600000|2025-07-11 06:00:00|13961|13951|13947|13937|13965|13955|13945|13935|4115
1752213900000|2025-07-11 06:05:00|13948|13938|13941|13931|13955|13945|13930|13920|3522
1752214200000|2025-07-11 06:10:00|13940|13930|13944|13934|13946|13936|13932|13922|3416
1752214500000|2025-07-11 06:15:00|13945|13935|13958|13948|13966|13956|13945|13935|3069
1752214800000|2025-07-11 06:20:00|13959|13949|13935|13925|13960|13950|13935|13925|2208
1752215100000|2025-07-11 06:25:00|13936|13926|13937|13927|13943|13933|13935|13925|2513
1752215400000|2025-07-11 06:30:00|13938|13928|13940|13930|13946|13936|13934|13924|3802
1752215700000|2025-07-11 06:35:00|13941|13931|13893|13883|13941|13931|13893|13883|5431
1752216000000|2025-07-11 06:40:00|13892|13882|13874|13864|13903|13893|13874|13864|5872
1752216300000|2025-07-11 06:45:00|13873|13863|13892|13882|13897|13887|13868|13858|8375
1752216600000|2025-07-11 06:50:00|13891|13881|13878|13868|13896|13886|13875|13865|5652
1752216900000|2025-07-11 06:55:00|13877|13867|13870|13860|13884|13874|13862|13852|8314
1752217200000|2025-07-11 07:00:00|13871|13859|13850|13838|13876|13865|13845|13834|5644
1752217500000|2025-07-11 07:05:00|13848|13839|13859|13848|13862|13851|13843|13832|2053
1752217800000|2025-07-11 07:10:00|13860|13849|13858|13847|13866|13854|13857|13846|1443
1752218100000|2025-07-11 07:15:00|13859|13848|13857|13846|13860|13849|13855|13844|1030
1752218400000|2025-07-11 07:20:00|13858|13845|13856|13845|13860|13849|13850|13839|1571
1752218700000|2025-07-11 07:25:00|13857|13846|13865|13854|13866|13854|13856|13844|1340
1752219000000|2025-07-11 07:30:00|13866|13855|13858|13847|13867|13856|13856|13845|972
1752219300000|2025-07-11 07:35:00|13859|13848|13866|13855|13866|13855|13851|13840|1109
1752219600000|2025-07-11 07:40:00|13867|13856|13857|13846|13868|13857|13857|13845|990
1752219900000|2025-07-11 07:45:00|13856|13845|13852|13841|13858|13847|13847|13836|1081
1752220200000|2025-07-11 07:50:00|13851|13840|13853|13842|13854|13843|13849|13838|825
1752220500000|2025-07-11 07:55:00|13852|13841|13846|13835|13852|13841|13840|13829|2019
1752220800000|2025-07-11 08:00:00|13831.8|13820.8|13815.8|13804.8|13832.8|13821.8|13813.8|13802.8|3263
1752221100000|2025-07-11 08:05:00|13816.8|13805.8|13816.8|13805.8|13817.8|13806.8|13812.8|13801.8|1609
1752221400000|2025-07-11 08:10:00|13815.8|13804.8|13820.8|13808.8|13820.8|13809.8|13810.8|13798.8|1543
1752221700000|2025-07-11 08:15:00|13821.8|13809.8|13824.8|13813.8|13828.8|13816.8|13819.8|13808.8|1638
1752222000000|2025-07-11 08:20:00|13823.8|13812.8|13825.8|13813.8|13825.8|13814.8|13821.8|13810.8|704
1752222300000|2025-07-11 08:25:00|13824.8|13814.8|13826.8|13814.8|13828.8|13817.8|13822.8|13811.8|1208
1752222600000|2025-07-11 08:30:00|13833|13809|13829.4|13805.4|13833|13809|13828.2|13804.2|0
1752222900000|2025-07-11 08:35:00|13829.3|13805.3|13830.3|13806.3|13831.1|13807.1|13829.2|13805.2|556
1752223200000|2025-07-11 08:40:00|13830.2|13806.2|13829.7|13805.7|13831.1|13807.1|13829.7|13805.7|0
1752223500000|2025-07-11 08:45:00|13829.4|13805.4|13834.3|13810.3|13835.2|13811.2|13829|13805|304
1752223800000|2025-07-11 08:50:00|13834.6|13810.6|13833.9|13809.9|13835.7|13811.7|13833.4|13809.4|44
1752224100000|2025-07-11 08:55:00|13834|13810|13833|13809|13834.1|13810.1|13832.6|13808.6|19
1752224400000|2025-07-11 09:00:00|13829.8|13817.8|13831.8|13819.8|13835.8|13823.8|13829.8|13816.8|882
1752224700000|2025-07-11 09:05:00|13830.8|13818.8|13824.8|13812.8|13831.8|13819.8|13823.8|13812.8|419
1752225000000|2025-07-11 09:10:00|13823.8|13813.8|13830.8|13819.8|13831.8|13820.8|13823.8|13812.8|206
1752225300000|2025-07-11 09:15:00|13829.8|13818.8|13828.8|13817.8|13830.8|13818.8|13828.8|13817.8|142
1752225600000|2025-07-11 09:20:00|13827.8|13816.8|13830.8|13819.8|13830.8|13819.8|13827.8|13816.8|231
1752225900000|2025-07-11 09:25:00|13832.8|13820.8|13828.8|13817.8|13832.8|13821.8|13826.8|13815.8|448
1752226200000|2025-07-11 09:30:00|13827.8|13816.8|13832.8|13821.8|13835.8|13824.8|13827.8|13816.8|514
1752226500000|2025-07-11 09:35:00|13831.8|13820.8|13833.8|13822.8|13834.8|13823.8|13831.8|13820.8|113
1752226800000|2025-07-11 09:40:00|13832.8|13821.8|13832.8|13821.8|13833.8|13822.8|13832.8|13821.8|106
1752227100000|2025-07-11 09:45:00|13831.8|13820.8|13833.8|13822.8|13834.8|13823.8|13831.8|13820.8|155
1752227400000|2025-07-11 09:50:00|13832.8|13821.8|13831.8|13820.8|13833.8|13822.8|13829.8|13818.8|219
1752227700000|2025-07-11 09:55:00|13832.8|13821.8|13830.8|13819.8|13832.8|13821.8|13829.8|13818.8|94
1752228000000|2025-07-11 10:00:00|13829.8|13818.8|13830.8|13819.8|13831.8|13820.8|13827.8|13816.8|165
1752228300000|2025-07-11 10:05:00|13829.8|13818.8|13827.8|13816.8|13830.8|13819.8|13825.8|13814.8|517
1752228600000|2025-07-11 10:10:00|13826.8|13815.8|13827.8|13816.8|13828.8|13817.8|13824.8|13812.8|706
1752228900000|2025-07-11 10:15:00|13828.8|13817.8|13825.8|13813.8|13830.8|13819.8|13824.8|13813.8|387
1752229200000|2025-07-11 10:20:00|13824.8|13814.8|13832.8|13821.8|13832.8|13821.8|13824.8|13813.8|340
1752229500000|2025-07-11 10:25:00|13833.8|13822.8|13831.8|13820.8|13833.8|13822.8|13830.8|13819.8|287
1752229800000|2025-07-11 10:30:00|13832.8|13821.8|13831.8|13820.8|13833.8|13822.8|13829.8|13818.8|144
1752230100000|2025-07-11 10:35:00|13830.8|13819.8|13828.8|13817.8|13830.8|13819.8|13826.8|13815.8|140
1752230400000|2025-07-11 10:40:00|13829.8|13818.8|13829.8|13818.8|13830.8|13819.8|13828.8|13817.8|41
1752230700000|2025-07-11 10:45:00|13830.8|13819.8|13832.8|13821.8|13832.8|13821.8|13830.8|13819.8|64
1752231000000|2025-07-11 10:50:00|13831.8|13820.8|13829.8|13818.8|13832.8|13821.8|13828.8|13817.8|139
1752231300000|2025-07-11 10:55:00|13828.8|13817.8|13828.8|13817.8|13828.8|13818.8|13826.8|13814.8|253
1752231600000|2025-07-11 11:00:00|13827.8|13816.8|13830.8|13819.8|13830.8|13819.8|13827.8|13816.8|286
1752231900000|2025-07-11 11:05:00|13829.8|13818.8|13834.8|13823.8|13834.8|13823.8|13829.8|13818.8|114
1752232200000|2025-07-11 11:10:00|13833.8|13822.8|13834.8|13823.8|13834.8|13823.8|13833.8|13821.8|79
1752232500000|2025-07-11 11:15:00|13833.8|13822.8|13832.8|13821.8|13833.8|13822.8|13832.8|13821.8|85
1752232800000|2025-07-11 11:20:00|13833.8|13822.8|13830.8|13819.8|13833.8|13822.8|13829.8|13818.8|166
1752233100000|2025-07-11 11:25:00|13831.8|13820.8|13830.8|13819.8|13831.8|13820.8|13830.8|13819.8|58
1752233400000|2025-07-11 11:30:00|13831.8|13820.8|13831.8|13820.8|13833.8|13822.8|13830.8|13819.8|173
1752233700000|2025-07-11 11:35:00|13830.8|13819.8|13830.8|13819.8|13831.8|13820.8|13830.8|13818.8|67
1752234000000|2025-07-11 11:40:00|13829.8|13818.8|13827.8|13815.8|13829.8|13818.8|13826.8|13815.8|191
1752234300000|2025-07-11 11:45:00|13826.8|13816.8|13827.8|13815.8|13828.8|13817.8|13826.8|13815.8|119
1752234600000|2025-07-11 11:50:00|13826.8|13814.8|13827.8|13815.8|13828.8|13816.8|13825.8|13814.8|132
1752234900000|2025-07-11 11:55:00|13826.8|13814.8|13821.8|13810.8|13827.8|13815.8|13820.8|13809.8|295
1752235200000|2025-07-11 12:00:00|13820.8|13809.8|13819.8|13808.8|13822.8|13811.8|13819.8|13808.8|247
1752235500000|2025-07-11 12:05:00|13820.8|13809.8|13815.8|13803.8|13820.8|13809.8|13814.8|13803.8|287
1752235800000|2025-07-11 12:10:00|13814.8|13804.8|13814.8|13803.8|13815.8|13804.8|13813.8|13802.8|247
1752236100000|2025-07-11 12:15:00|13813.8|13802.8|13817.8|13806.8|13817.8|13806.8|13813.8|13802.8|124
1752236400000|2025-07-11 12:20:00|13816.8|13805.8|13814.8|13803.8|13816.8|13805.8|13813.8|13802.8|301
1752236700000|2025-07-11 12:25:00|13815.8|13804.8|13816.8|13805.8|13817.8|13805.8|13814.8|13803.8|83
1752237000000|2025-07-11 12:30:00|13817.8|13806.8|13817.8|13806.8|13818.8|13807.8|13814.8|13803.8|102
1752237300000|2025-07-11 12:35:00|13818.8|13807.8|13819.8|13808.8|13821.8|13810.8|13817.8|13806.8|169
1752237600000|2025-07-11 12:40:00|13818.8|13807.8|13818.8|13807.8|13819.8|13808.8|13817.8|13806.8|120
1752237900000|2025-07-11 12:45:00|13819.8|13808.8|13820.8|13809.8|13820.8|13809.8|13818.8|13807.8|70
1752238200000|2025-07-11 12:50:00|13821.8|13808.8|13822.8|13811.8|13823.8|13812.8|13820.8|13808.8|181
1752238500000|2025-07-11 12:55:00|13821.8|13810.8|13821.8|13810.8|13822.8|13811.8|13821.8|13810.8|114
1752238800000|2025-07-11 13:00:00|13822.8|13809.8|13822.8|13811.8|13823.8|13812.8|13821.8|13809.8|115
1752239100000|2025-07-11 13:05:00|13821.8|13810.8|13822.8|13810.8|13822.8|13811.8|13819.8|13808.8|316
1752239400000|2025-07-11 13:10:00|13821.8|13809.8|13822.8|13811.8|13823.8|13812.8|13820.8|13808.8|273
1752239700000|2025-07-11 13:15:00|13821.8|13810.8|13822.8|13811.8|13822.8|13811.8|13818.8|13807.8|281
1752240000000|2025-07-11 13:20:00|13823.8|13812.8|13823.8|13812.8|13824.8|13813.8|13822.8|13811.8|90
1752240300000|2025-07-11 13:25:00|13822.8|13811.8|13821.8|13810.8|13823.8|13812.8|13820.8|13809.8|134
1752240600000|2025-07-11 13:30:00|13822.8|13809.8|13817.8|13806.8|13829.8|13817.8|13816.8|13805.8|941
1752240900000|2025-07-11 13:35:00|13818.8|13807.8|13826.8|13815.8|13826.8|13815.8|13817.8|13805.8|496
1752241200000|2025-07-11 13:40:00|13827.8|13816.8|13821.8|13810.8|13828.8|13817.8|13821.8|13809.8|392
1752241500000|2025-07-11 13:45:00|13820.8|13809.8|13816.8|13805.8|13822.8|13811.8|13815.8|13804.8|320
1752241800000|2025-07-11 13:50:00|13815.8|13804.8|13814.8|13803.8|13818.8|13806.8|13813.8|13802.8|294
1752242100000|2025-07-11 13:55:00|13815.8|13804.8|13818.8|13806.8|13818.8|13807.8|13815.8|13804.8|188
1752242400000|2025-07-11 14:00:00|13819.8|13807.8|13816.8|13804.8|13819.8|13808.8|13814.8|13803.8|404
1752242700000|2025-07-11 14:05:00|13815.8|13805.8|13816.8|13805.8|13818.8|13807.8|13815.8|13803.8|254
1752243000000|2025-07-11 14:10:00|13817.8|13806.8|13819.8|13808.8|13821.8|13810.8|13815.8|13804.8|219
1752243300000|2025-07-11 14:15:00|13818.8|13807.8|13815.8|13804.8|13819.8|13808.8|13815.8|13803.8|327
1752243600000|2025-07-11 14:20:00|13816.8|13805.8|13816.8|13805.8|13818.8|13807.8|13815.8|13804.8|212
1752243900000|2025-07-11 14:25:00|13817.8|13806.8|13815.8|13804.8|13817.8|13806.8|13815.8|13804.8|173
1752244200000|2025-07-11 14:30:00|13816.8|13805.8|13816.8|13805.8|13817.8|13806.8|13814.8|13803.8|196
1752244500000|2025-07-11 14:35:00|13815.8|13804.8|13815.8|13804.8|13817.8|13806.8|13815.8|13804.8|180
1752244800000|2025-07-11 14:40:00|13814.8|13803.8|13816.8|13805.8|13816.8|13805.8|13812.8|13801.8|193
1752245100000|2025-07-11 14:45:00|13815.8|13804.8|13815.8|13804.8|13816.8|13805.8|13814.8|13803.8|196
1752245400000|2025-07-11 14:50:00|13816.8|13803.8|13813.8|13801.8|13816.8|13803.8|13812.8|13801.8|177
1752245700000|2025-07-11 14:55:00|13812.8|13802.8|13810.8|13799.8|13813.8|13802.8|13809.8|13798.8|872
1752246000000|2025-07-11 15:00:00|13809.8|13798.8|13806.8|13795.8|13810.8|13798.8|13804.8|13793.8|1454
1752246300000|2025-07-11 15:05:00|13805.8|13794.8|13805.8|13794.8|13806.8|13795.8|13805.8|13794.8|343
1752246600000|2025-07-11 15:10:00|13806.8|13795.8|13804.8|13793.8|13806.8|13795.8|13803.8|13792.8|279
1752246900000|2025-07-11 15:15:00|13803.8|13792.8|13803.8|13792.8|13803.8|13792.8|13801.8|13790.8|1082
1752247200000|2025-07-11 15:20:00|13804.8|13793.8|13802.8|13791.8|13806.8|13795.8|13802.8|13791.8|439
1752247500000|2025-07-11 15:25:00|13803.8|13790.8|13804.8|13793.8|13805.8|13794.8|13802.8|13790.8|323
1752247800000|2025-07-11 15:30:00|13805.8|13794.8|13805.8|13794.8|13805.8|13794.8|13804.8|13793.8|157
1752248100000|2025-07-11 15:35:00|13804.8|13793.8|13805.8|13794.8|13805.8|13794.8|13803.8|13792.8|195
1752248400000|2025-07-11 15:40:00|13806.8|13795.8|13804.8|13793.8|13806.8|13795.8|13804.8|13793.8|258
1752248700000|2025-07-11 15:45:00|13805.8|13794.8|13803.8|13792.8|13805.8|13794.8|13803.8|13792.8|149
1752249000000|2025-07-11 15:50:00|13802.8|13791.8|13800.8|13789.8|13802.8|13791.8|13798.8|13787.8|548
1752249300000|2025-07-11 15:55:00|13801.8|13790.8|13799.8|13788.8|13801.8|13790.8|13798.8|13787.8|240
1752249600000|2025-07-11 16:00:00|13800.8|13787.8|13796.8|13785.8|13800.8|13789.8|13796.8|13785.8|458
1752249900000|2025-07-11 16:05:00|13797.8|13786.8|13797.8|13786.8|13798.8|13787.8|13795.8|13784.8|207
1752250200000|2025-07-11 16:10:00|13796.8|13785.8|13797.8|13786.8|13797.8|13786.8|13796.8|13785.8|30
1752250500000|2025-07-11 16:15:00|13798.8|13787.8|13798.8|13787.8|13800.8|13789.8|13798.8|13787.8|121
1752250800000|2025-07-11 16:20:00|13799.8|13788.8|13801.8|13790.8|13801.8|13790.8|13799.8|13788.8|98
1752251100000|2025-07-11 16:25:00|13800.8|13789.8|13800.8|13789.8|13801.8|13790.8|13800.8|13788.8|67
1752251400000|2025-07-11 16:30:00|13801.8|13790.8|13806.8|13795.8|13806.8|13795.8|13800.8|13789.8|337
1752251700000|2025-07-11 16:35:00|13807.8|13796.8|13804.8|13793.8|13808.8|13797.8|13804.8|13793.8|141
1752252000000|2025-07-11 16:40:00|13805.8|13794.8|13804.8|13793.8|13805.8|13794.8|13803.8|13792.8|76
1752252300000|2025-07-11 16:45:00|13805.8|13794.8|13806.8|13795.8|13806.8|13795.8|13805.8|13793.8|74
1752252600000|2025-07-11 16:50:00|13807.8|13796.8|13808.8|13797.8|13808.8|13797.8|13807.8|13796.8|62
1752252900000|2025-07-11 16:55:00|13807.8|13796.8|13808.8|13797.8|13808.8|13797.8|13807.8|13796.8|57
1752253200000|2025-07-11 17:00:00|13807.8|13796.8|13808.8|13797.8|13808.8|13797.8|13806.8|13795.8|88
1752253500000|2025-07-11 17:05:00|13807.8|13796.8|13807.8|13796.8|13808.8|13797.8|13807.8|13795.8|64
1752253800000|2025-07-11 17:10:00|13806.8|13795.8|13806.8|13795.8|13807.8|13796.8|13806.8|13794.8|55
1752254100000|2025-07-11 17:15:00|13805.8|13794.8|13806.8|13795.8|13806.8|13795.8|13805.8|13794.8|40
1752254400000|2025-07-11 17:20:00|13807.8|13796.8|13805.8|13794.8|13807.8|13796.8|13805.8|13794.8|55
1752254700000|2025-07-11 17:25:00|13806.8|13795.8|13805.8|13794.8|13807.8|13796.8|13805.8|13794.8|44
1752255000000|2025-07-11 17:30:00|13806.8|13795.8|13806.8|13795.8|13806.8|13795.8|13804.8|13793.8|106
1752255300000|2025-07-11 17:35:00|13805.8|13794.8|13805.8|13794.8|13806.8|13795.8|13805.8|13794.8|29
1752255600000|2025-07-11 17:40:00|13806.8|13795.8|13805.8|13794.8|13806.8|13795.8|13804.8|13793.8|32
1752255900000|2025-07-11 17:45:00|13806.8|13795.8|13806.8|13795.8|13806.8|13795.8|13805.8|13794.8|42
1752256200000|2025-07-11 17:50:00|13805.8|13794.8|13807.8|13796.8|13807.8|13796.8|13805.8|13794.8|56
1752256500000|2025-07-11 17:55:00|13808.8|13795.8|13808.8|13797.8|13808.8|13797.8|13807.8|13795.8|43
1752256800000|2025-07-11 18:00:00|13809.8|13798.8|13807.8|13796.8|13810.8|13799.8|13807.8|13796.8|145
1752257100000|2025-07-11 18:05:00|13806.8|13795.8|13805.8|13794.8|13806.8|13795.8|13805.8|13794.8|65
1752257400000|2025-07-11 18:10:00|13806.8|13795.8|13805.8|13794.8|13806.8|13795.8|13804.8|13793.8|64
1752257700000|2025-07-11 18:15:00|13806.8|13795.8|13804.8|13793.8|13806.8|13795.8|13804.8|13793.8|55
1752258000000|2025-07-11 18:20:00|13805.8|13794.8|13805.8|13794.8|13805.8|13794.8|13804.8|13793.8|27
1752258300000|2025-07-11 18:25:00|13804.8|13793.8|13804.8|13793.8|13805.8|13794.8|13803.8|13792.8|278
1752258600000|2025-07-11 18:30:00|13805.8|13794.8|13806.8|13795.8|13806.8|13795.8|13804.8|13793.8|92
1752258900000|2025-07-11 18:35:00|13807.8|13796.8|13804.8|13793.8|13807.8|13796.8|13804.8|13793.8|61
1752259200000|2025-07-11 18:40:00|13805.8|13794.8|13804.8|13794.8|13805.8|13794.8|13804.8|13793.8|64
1752259500000|2025-07-11 18:45:00|13804.3|13794.3|13803.3|13793.3|13804.8|13794.8|13803.3|13793.3|15
1752259800000|2025-07-11 18:50:00|13802.8|13792.8|13803.3|13793.3|13804.3|13794.3|13802.8|13792.8|45
1752260100000|2025-07-11 18:55:00|13802.8|13792.8|13803.3|13793.3|13803.3|13793.3|13802.3|13792.3|45
1752260400000|2025-07-11 19:00:00|13802.8|13792.8|13800.3|13790.3|13802.8|13792.8|13800.3|13790.3|39
1752260700000|2025-07-11 19:05:00|13799.8|13789.8|13800.3|13790.3|13800.3|13790.3|13799.3|13789.3|66
1752261000000|2025-07-11 19:10:00|13801.3|13791.3|13802.3|13792.3|13802.3|13792.3|13801.3|13791.3|26
1752261300000|2025-07-11 19:15:00|13803.3|13793.3|13804.3|13794.3|13804.3|13794.3|13802.3|13792.3|166
1752261600000|2025-07-11 19:20:00|13803.3|13793.3|13804.3|13794.3|13804.3|13794.3|13803.3|13793.3|33
1752261900000|2025-07-11 19:25:00|13805.3|13795.3|13804.3|13794.3|13805.3|13795.3|13804.3|13794.3|30
1752262200000|2025-07-11 19:30:00|13803.8|13793.8|13804.3|13794.3|13805.3|13795.3|13803.8|13793.8|112
1752262500000|2025-07-11 19:35:00|13804.8|13794.8|13806.8|13796.8|13806.8|13796.8|13804.8|13794.8|79
1752262800000|2025-07-11 19:40:00|13807.3|13797.3|13807.3|13797.3|13807.8|13797.8|13806.3|13796.3|73
1752263100000|2025-07-11 19:45:00|13807.8|13797.8|13810.3|13800.3|13810.3|13800.3|13807.8|13797.8|154
1752263400000|2025-07-11 19:50:00|13809.3|13799.3|13807.3|13797.3|13809.3|13799.3|13807.3|13797.3|128
1752263700000|2025-07-11 19:55:00|13807.8|13797.8|13807.3|13797.3|13808.3|13798.3|13806.8|13796.8|124
1752264000000|2025-07-11 20:00:00|13808.3|13798.3|13803.3|13793.3|13808.8|13798.8|13802.8|13792.8|168
1752264300000|2025-07-11 20:05:00|13803.8|13793.8|13803.8|13793.8|13804.3|13794.3|13803.3|13793.3|8
1752264600000|2025-07-11 20:10:00|13804.3|13794.3|13804.3|13794.3|13804.3|13794.3|13803.3|13793.3|14
1752264900000|2025-07-11 20:15:00|13803.8|13793.8|13802.8|13792.8|13803.8|13793.8|13802.8|13792.8|4
1752265200000|2025-07-11 20:20:00|13802.3|13792.3|13801.8|13791.8|13802.3|13792.3|13801.8|13791.8|3
1752265500000|2025-07-11 20:25:00|13801.3|13791.3|13801.3|13791.3|13801.3|13791.3|13801.3|13791.3|6
1752265800000|2025-07-11 20:30:00|13800.8|13790.8|13800.3|13790.3|13801.3|13791.3|13800.3|13790.3|23
1752266100000|2025-07-11 20:35:00|13799.8|13789.8|13799.3|13789.3|13799.8|13789.8|13798.8|13788.8|14
1752266400000|2025-07-11 20:40:00|13799.8|13789.8|13799.8|13789.8|13800.3|13790.3|13798.8|13788.8|11
1752266700000|2025-07-11 20:45:00|13799.3|13789.3|13797.8|13787.8|13799.3|13789.3|13797.8|13787.8|16
1752267000000|2025-07-11 20:50:00|13798.3|13788.3|13798.8|13788.8|13798.8|13788.8|13797.3|13787.3|9
1752267300000|2025-07-11 20:55:00|13798.3|13788.3|13782.8|13772.8|13798.8|13788.8|13773.8|13763.8|1838
1752444000000|2025-07-13 22:00:00|13761.4|13737.4|13763.3|13739.3|13767.9|13743.9|13758.5|13734.5|0
1752444300000|2025-07-13 22:05:00|13763.4|13739.4|13788.8|13764.8|13789.1|13765.1|13761.6|13737.6|0
1752444600000|2025-07-13 22:10:00|13789|13765|13784.8|13760.8|13789.4|13765.4|13782|13758|0
1752444900000|2025-07-13 22:15:00|13785|13761|13783.7|13759.7|13788.3|13764.3|13781.7|13757.7|0
1752445200000|2025-07-13 22:20:00|13783.6|13759.6|13792.1|13768.1|13792.9|13768.9|13782.6|13758.6|0
1752445500000|2025-07-13 22:25:00|13792|13768|13791.7|13767.7|13793.2|13769.2|13791|13767|0
1752445800000|2025-07-13 22:30:00|13792|13768|13797.3|13773.3|13797.7|13773.7|13792|13768|0
1752446100000|2025-07-13 22:35:00|13797.4|13773.4|13796.9|13772.9|13799.5|13775.5|13796.3|13772.3|0
1752446400000|2025-07-13 22:40:00|13797|13773|13800.8|13776.8|13801.2|13777.2|13796.6|13772.6|0
1752446700000|2025-07-13 22:45:00|13800.7|13776.7|13800.2|13776.2|13801.1|13777.1|13798.8|13774.8|0
1752447000000|2025-07-13 22:50:00|13800.3|13776.3|13800.2|13776.2|13800.8|13776.8|13798.9|13774.9|0
1752447300000|2025-07-13 22:55:00|13800.3|13776.3|13800.6|13776.6|13801.2|13777.2|13799.4|13775.4|0
1752447600000|2025-07-13 23:00:00|13800.4|13776.4|13797.7|13773.7|13801.3|13777.3|13796.8|13772.8|0
1752447900000|2025-07-13 23:05:00|13797.8|13773.8|13793.6|13769.6|13799.6|13775.6|13792.4|13768.4|0
1752448200000|2025-07-13 23:10:00|13793.4|13769.4|13793.8|13769.8|13795.9|13771.9|13793.2|13769.2|0
1752448500000|2025-07-13 23:15:00|13793.6|13769.6|13794.4|13770.4|13795.2|13771.2|13793.5|13769.5|0
1752448800000|2025-07-13 23:20:00|13794.7|13770.7|13793.4|13769.4|13794.8|13770.8|13791.2|13767.2|0
1752449100000|2025-07-13 23:25:00|13793.6|13769.6|13791.2|13767.2|13793.9|13769.9|13788.7|13764.7|0
1752449400000|2025-07-13 23:30:00|13791.1|13767.1|13791.3|13767.3|13792.5|13768.5|13789.9|13765.9|0
1752449700000|2025-07-13 23:35:00|13791.4|13767.4|13792.5|13768.5|13794.4|13770.4|13791.3|13767.3|0
1752450000000|2025-07-13 23:40:00|13792.4|13768.4|13791.4|13767.4|13793.7|13769.7|13790.8|13766.8|0
1752450300000|2025-07-13 23:45:00|13791.2|13767.2|13792.7|13768.7|13794|13770|13791.1|13767.1|0
1752450600000|2025-07-13 23:50:00|13792.9|13768.9|13795.9|13771.9|13796.8|13772.8|13792.7|13768.7|0
1752450900000|2025-07-13 23:55:00|13796|13772|13796.5|13772.5|13796.8|13772.8|13795.7|13771.7|0
1752451200000|2025-07-14 00:00:00|13796.8|13772.8|13796.5|13772.5|13797.7|13773.7|13794.2|13770.2|0
1752451500000|2025-07-14 00:05:00|13796|13772|13799.7|13775.7|13799.7|13775.7|13796|13772|0
1752451800000|2025-07-14 00:10:00|13799.8|13775.8|13799.1|13775.1|13800.3|13776.3|13798.4|13774.4|0
1752452100000|2025-07-14 00:15:00|13799.2|13775.2|13798.2|13774.2|13800.5|13776.5|13796.5|13772.5|0
1752452400000|2025-07-14 00:20:00|13798.3|13774.3|13798.2|13774.2|13798.8|13774.8|13796.9|13772.9|0
1752452700000|2025-07-14 00:25:00|13798|13774|13797.5|13773.5|13798.8|13774.8|13796.9|13772.9|0
1752453000000|2025-07-14 00:30:00|13797.3|13773.3|13796.7|13772.7|13798.4|13774.4|13796.3|13772.3|0
1752453300000|2025-07-14 00:35:00|13796.6|13772.6|13797.1|13773.1|13797.4|13773.4|13795.5|13771.5|0
1752453600000|2025-07-14 00:40:00|13797.2|13773.2|13797|13773|13798.6|13774.6|13796.8|13772.8|0
1752453900000|2025-07-14 00:45:00|13796.8|13772.8|13806.2|13782.2|13807|13783|13795.9|13771.9|0
1752454200000|2025-07-14 00:50:00|13806.1|13782.1|13802.3|13778.3|13806.1|13782.1|13801.9|13777.9|0
1752454500000|2025-07-14 00:55:00|13802.4|13778.4|13806.5|13782.5|13807.6|13783.6|13801.6|13777.6|0
1752454800000|2025-07-14 01:00:00|13806.8|13796.8|13801.8|13791.8|13807.8|13797.8|13793.8|13783.8|2990
1752455100000|2025-07-14 01:05:00|13800.8|13790.8|13799.8|13789.8|13802.8|13792.8|13789.8|13779.8|1682
1752455400000|2025-07-14 01:10:00|13800.8|13790.8|13799.8|13789.8|13801.8|13791.8|13795.8|13785.8|703
1752455700000|2025-07-14 01:15:00|13798.8|13788.8|13812.8|13802.8|13812.8|13802.8|13786.8|13776.8|4548
1752456000000|2025-07-14 01:20:00|13813.8|13803.8|13820.8|13810.8|13822.8|13812.8|13805.8|13795.8|2799
1752456300000|2025-07-14 01:25:00|13821.8|13811.8|13823.8|13813.8|13832.8|13822.8|13821.8|13811.8|2543
1752456600000|2025-07-14 01:30:00|13826.8|13816.8|13883.8|13873.8|13885.8|13875.8|13826.8|13816.8|20229
1752456900000|2025-07-14 01:35:00|13884.8|13874.8|13863.8|13853.8|13889.8|13879.8|13855.8|13845.8|7659
1752457200000|2025-07-14 01:40:00|13864.8|13854.8|13853.8|13843.8|13881.8|13871.8|13851.8|13841.8|6699
1752457500000|2025-07-14 01:45:00|13852.8|13842.8|13849.8|13839.8|13860.8|13850.8|13826.8|13816.8|5738
1752457800000|2025-07-14 01:50:00|13848.8|13838.8|13860.8|13850.8|13869.8|13859.8|13847.8|13837.8|4539
1752458100000|2025-07-14 01:55:00|13859.8|13849.8|13846.8|13836.8|13871.8|13861.8|13838.8|13828.8|2905
1752458400000|2025-07-14 02:00:00|13847.8|13837.8|13853.8|13843.8|13860.8|13850.8|13843.8|13833.8|2273
1752458700000|2025-07-14 02:05:00|13852.8|13842.8|13856.8|13846.8|13870.8|13860.8|13848.8|13838.8|2251
1752459000000|2025-07-14 02:10:00|13855.8|13845.8|13876.8|13866.8|13876.8|13866.8|13848.8|13838.8|1663
1752459300000|2025-07-14 02:15:00|13877.8|13867.8|13875.8|13865.8|13882.8|13872.8|13867.8|13857.8|1546
1752459600000|2025-07-14 02:20:00|13873.8|13863.8|13879.8|13869.8|13892.8|13882.8|13871.8|13861.8|2228
1752459900000|2025-07-14 02:25:00|13881.8|13871.8|13886.8|13876.8|13899.8|13889.8|13878.8|13868.8|1741
1752460200000|2025-07-14 02:30:00|13887.8|13877.8|13894.8|13884.8|13905.8|13895.8|13883.8|13873.8|2532
1752460500000|2025-07-14 02:35:00|13895.8|13885.8|13913.8|13903.8|13920.8|13910.8|13891.8|13881.8|2958
1752460800000|2025-07-14 02:40:00|13912.8|13902.8|13907.8|13897.8|13913.8|13903.8|13891.8|13881.8|2421
1752461100000|2025-07-14 02:45:00|13908.8|13898.8|13902.8|13892.8|13911.8|13901.8|13900.8|13890.8|1469
1752461400000|2025-07-14 02:50:00|13901.8|13891.8|13894.8|13884.8|13904.8|13894.8|13892.8|13882.8|2378
1752461700000|2025-07-14 02:55:00|13893.8|13883.8|13882.8|13872.8|13894.8|13884.8|13880.8|13870.8|1571
1752462000000|2025-07-14 03:00:00|13884.8|13874.8|13878.8|13868.8|13892.8|13882.8|13873.8|13863.8|2079
1752462300000|2025-07-14 03:05:00|13877.8|13867.8|13880.8|13870.8|13881.8|13871.8|13871.8|13861.8|1952
1752462600000|2025-07-14 03:10:00|13881.8|13871.8|13872.8|13862.8|13882.8|13872.8|13871.8|13861.8|1897
1752462900000|2025-07-14 03:15:00|13871.8|13861.8|13876.8|13866.8|13883.8|13873.8|13871.8|13861.8|1472
1752463200000|2025-07-14 03:20:00|13875.8|13865.8|13878.8|13868.8|13882.8|13872.8|13870.8|13860.8|1246
1752463500000|2025-07-14 03:25:00|13879.8|13869.8|13883.8|13873.8|13889.8|13879.8|13877.8|13867.8|1954
1752463800000|2025-07-14 03:30:00|13882.8|13872.8|13876.8|13866.8|13883.8|13873.8|13876.8|13866.8|562
1752464100000|2025-07-14 03:35:00|13877.8|13867.8|13878.8|13868.8|13881.8|13871.8|13877.8|13867.8|412
1752464400000|2025-07-14 03:40:00|13877.8|13867.8|13880.8|13870.8|13880.8|13870.8|13877.8|13867.8|265
1752464700000|2025-07-14 03:45:00|13881.8|13871.8|13882.8|13872.8|13885.8|13875.8|13881.8|13871.8|514
1752465000000|2025-07-14 03:50:00|13883.8|13873.8|13883.8|13873.8|13883.8|13873.8|13880.8|13870.8|309
1752465300000|2025-07-14 03:55:00|13882.8|13872.8|13883.8|13873.8|13885.8|13875.8|13881.8|13871.8|365
1752465600000|2025-07-14 04:00:00|13882.8|13872.8|13877.8|13867.8|13882.8|13872.8|13875.8|13865.8|268
1752465900000|2025-07-14 04:05:00|13878.8|13868.8|13878.8|13868.8|13879.8|13869.8|13876.8|13866.8|206
1752466200000|2025-07-14 04:10:00|13879.8|13869.8|13882.8|13872.8|13883.8|13873.8|13879.8|13869.8|253
1752466500000|2025-07-14 04:15:00|13883.8|13873.8|13881.8|13871.8|13883.8|13873.8|13880.8|13870.8|366
1752466800000|2025-07-14 04:20:00|13882.8|13872.8|13884.8|13874.8|13886.8|13876.8|13882.8|13872.8|397
1752467100000|2025-07-14 04:25:00|13883.8|13873.8|13881.8|13871.8|13885.8|13875.8|13881.8|13871.8|373
1752467400000|2025-07-14 04:30:00|13882.8|13872.8|13880.8|13870.8|13882.8|13872.8|13880.8|13870.8|286
1752467700000|2025-07-14 04:35:00|13878.8|13868.8|13881.8|13871.8|13882.8|13872.8|13877.8|13867.8|529
1752468000000|2025-07-14 04:40:00|13882.8|13872.8|13880.8|13870.8|13882.8|13872.8|13878.8|13868.8|289
1752468300000|2025-07-14 04:45:00|13879.8|13869.8|13881.8|13871.8|13882.8|13872.8|13879.8|13869.8|219
1752468600000|2025-07-14 04:50:00|13882.8|13872.8|13881.8|13871.8|13883.8|13873.8|13881.8|13871.8|286
1752468900000|2025-07-14 04:55:00|13882.8|13872.8|13881.8|13871.8|13883.8|13873.8|13881.8|13871.8|239
1752469200000|2025-07-14 05:00:00|13882.8|13872.8|13895.8|13885.8|13901.8|13891.8|13880.8|13870.8|5912
1752469500000|2025-07-14 05:05:00|13894.8|13884.8|13885.8|13875.8|13900.8|13890.8|13883.8|13873.8|3779
1752469800000|2025-07-14 05:10:00|13884.8|13874.8|13875.8|13865.8|13886.8|13876.8|13872.8|13862.8|3725
1752470100000|2025-07-14 05:15:00|13874.8|13864.8|13867.8|13857.8|13882.8|13872.8|13866.8|13856.8|2477
1752470400000|2025-07-14 05:20:00|13868.8|13858.8|13871.8|13861.8|13872.8|13862.8|13864.8|13854.8|2214
1752470700000|2025-07-14 05:25:00|13870.8|13860.8|13874.8|13864.8|13875.8|13865.8|13867.8|13857.8|2179
1752471000000|2025-07-14 05:30:00|13875.8|13865.8|13891.8|13881.8|13896.8|13886.8|13875.8|13865.8|3654
1752471300000|2025-07-14 05:35:00|13890.8|13880.8|13887.8|13877.8|13898.8|13888.8|13883.8|13873.8|2569
1752471600000|2025-07-14 05:40:00|13886.8|13876.8|13882.8|13872.8|13888.8|13878.8|13882.8|13872.8|3098
1752471900000|2025-07-14 05:45:00|13883.8|13873.8|13894.8|13884.8|13895.8|13885.8|13882.8|13872.8|4354
1752472200000|2025-07-14 05:50:00|13895.8|13885.8|13894.8|13884.8|13898.8|13888.8|13891.8|13881.8|3461
1752472500000|2025-07-14 05:55:00|13893.8|13883.8|13889.8|13879.8|13901.8|13891.8|13882.8|13872.8|2787
1752472800000|2025-07-14 06:00:00|13888.8|13878.8|13895.8|13885.8|13897.8|13887.8|13888.8|13878.8|2645
1752473100000|2025-07-14 06:05:00|13896.8|13886.8|13887.8|13877.8|13898.8|13888.8|13886.8|13876.8|2085
1752473400000|2025-07-14 06:10:00|13888.8|13878.8|13890.8|13880.8|13892.8|13882.8|13884.8|13874.8|1345
1752473700000|2025-07-14 06:15:00|13891.8|13881.8|13890.8|13880.8|13894.8|13884.8|13886.8|13876.8|1263
1752474000000|2025-07-14 06:20:00|13891.8|13881.8|13896.8|13886.8|13897.8|13887.8|13887.8|13877.8|2342
1752474300000|2025-07-14 06:25:00|13897.8|13887.8|13896.8|13886.8|13899.8|13889.8|13892.8|13882.8|1802
1752474600000|2025-07-14 06:30:00|13895.8|13885.8|13890.8|13880.8|13902.8|13892.8|13890.8|13880.8|2822
1752474900000|2025-07-14 06:35:00|13889.8|13879.8|13883.8|13873.8|13890.8|13880.8|13877.8|13867.8|3656
1752475200000|2025-07-14 06:40:00|13882.8|13872.8|13867.8|13857.8|13887.8|13877.8|13867.8|13857.8|3559
1752475500000|2025-07-14 06:45:00|13868.8|13858.8|13870.8|13860.8|13870.8|13860.8|13862.8|13852.8|3224
1752475800000|2025-07-14 06:50:00|13871.8|13861.8|13861.8|13851.8|13873.8|13863.8|13858.8|13848.8|2828
1752476100000|2025-07-14 06:55:00|13862.8|13852.8|13859.8|13849.8|13873.8|13863.8|13858.8|13848.8|4119
1752476400000|2025-07-14 07:00:00|13861.8|13850.8|13860.8|13849.8|13865.8|13854.8|13859.8|13848.8|1573
1752476700000|2025-07-14 07:05:00|13861.8|13850.8|13864.8|13853.8|13867.8|13856.8|13860.8|13849.8|617
1752477000000|2025-07-14 07:10:00|13865.8|13854.8|13870.8|13859.8|13871.8|13860.8|13865.8|13854.8|310
1752477300000|2025-07-14 07:15:00|13871.8|13860.8|13876.8|13865.8|13878.8|13867.8|13871.8|13860.8|731
1752477600000|2025-07-14 07:20:00|13877.8|13866.8|13874.8|13863.8|13877.8|13866.8|13870.8|13859.8|337
1752477900000|2025-07-14 07:25:00|13873.8|13862.8|13876.8|13865.8|13877.8|13866.8|13872.8|13861.8|314
1752478200000|2025-07-14 07:30:00|13877.8|13866.8|13875.8|13864.8|13878.8|13867.8|13875.8|13864.8|379
1752478500000|2025-07-14 07:35:00|13876.8|13865.8|13875.8|13864.8|13876.8|13865.8|13873.8|13862.8|320
1752478800000|2025-07-14 07:40:00|13874.8|13863.8|13872.8|13861.8|13875.8|13864.8|13871.8|13860.8|445
1752479100000|2025-07-14 07:45:00|13873.8|13862.8|13870.8|13859.8|13873.8|13862.8|13868.8|13857.8|621
1752479400000|2025-07-14 07:50:00|13869.8|13858.8|13871.8|13860.8|13872.8|13861.8|13868.8|13857.8|485
1752479700000|2025-07-14 07:55:00|13872.8|13861.8|13872.8|13861.8|13873.8|13861.8|13868.8|13857.8|389
1752480000000|2025-07-14 08:00:00|13868.7|13857.7|13862.7|13851.7|13868.7|13857.7|13860.7|13849.7|725
1752480300000|2025-07-14 08:05:00|13863.7|13852.7|13863.7|13852.7|13865.7|13854.7|13862.7|13851.7|1466
1752480600000|2025-07-14 08:10:00|13862.7|13851.7|13864.7|13853.7|13864.7|13853.7|13858.7|13847.7|670
1752480900000|2025-07-14 08:15:00|13863.7|13852.7|13864.7|13853.7|13865.7|13854.7|13863.7|13851.7|580
1752481200000|2025-07-14 08:20:00|13863.7|13852.7|13858.7|13847.7|13863.7|13852.7|13858.7|13847.7|468
1752481500000|2025-07-14 08:25:00|13859.7|13848.7|13861.7|13850.7|13862.7|13851.7|13858.7|13847.7|584
1752481800000|2025-07-14 08:30:00|13867.7|13843.7|13868.4|13844.4|13868.8|13844.8|13867.1|13843.1|0
1752482100000|2025-07-14 08:35:00|13868.6|13844.6|13869.5|13845.5|13869.6|13845.6|13868.2|13844.2|219
1752482400000|2025-07-14 08:40:00|13869.2|13845.2|13870.3|13846.3|13871|13847|13868.7|13844.7|0
1752482700000|2025-07-14 08:45:00|13870.4|13846.4|13873|13849|13873|13849|13870.4|13846.4|90
1752483000000|2025-07-14 08:50:00|13872.8|13848.8|13875.5|13851.5|13876|13852|13872.2|13848.2|152
1752483300000|2025-07-14 08:55:00|13875.6|13851.6|13874.4|13850.4|13876.8|13852.8|13873.5|13849.5|22
1752483600000|2025-07-14 09:00:00|13860.7|13848.7|13848.7|13836.7|13860.7|13848.7|13842.7|13830.7|1357
1752483900000|2025-07-14 09:05:00|13847.7|13837.7|13843.7|13831.7|13849.7|13838.7|13842.7|13831.7|250
1752484200000|2025-07-14 09:10:00|13842.7|13830.7|13846.7|13834.7|13846.7|13834.7|13839.7|13827.7|288
1752484500000|2025-07-14 09:15:00|13847.7|13835.7|13857.7|13845.7|13857.7|13845.7|13846.7|13835.7|429
1752484800000|2025-07-14 09:20:00|13858.7|13846.7|13857.7|13846.7|13865.7|13853.7|13857.7|13845.7|485
1752485100000|2025-07-14 09:25:00|13858.7|13847.7|13859.7|13847.7|13859.7|13847.7|13856.7|13844.7|94
1752485400000|2025-07-14 09:30:00|13858.7|13848.7|13856.7|13845.7|13858.7|13848.7|13856.7|13845.7|482
1752485700000|2025-07-14 09:35:00|13857.7|13846.7|13860.7|13848.7|13860.7|13848.7|13856.7|13845.7|67
1752486000000|2025-07-14 09:40:00|13859.7|13847.7|13859.7|13848.7|13861.7|13850.7|13856.7|13845.7|86
1752486300000|2025-07-14 09:45:00|13858.7|13847.7|13858.7|13847.7|13860.7|13848.7|13858.7|13847.7|48
1752486600000|2025-07-14 09:50:00|13859.7|13846.7|13856.7|13845.7|13859.7|13847.7|13856.7|13845.7|120
1752486900000|2025-07-14 09:55:00|13857.7|13846.7|13858.7|13847.7|13860.7|13848.7|13857.7|13846.7|169
1752487200000|2025-07-14 10:00:00|13859.7|13848.7|13860.7|13849.7|13862.7|13851.7|13858.7|13848.7|186
1752487500000|2025-07-14 10:05:00|13861.7|13850.7|13861.7|13850.7|13863.7|13852.7|13858.7|13847.7|485
1752487800000|2025-07-14 10:10:00|13862.7|13851.7|13862.7|13851.7|13863.7|13851.7|13861.7|13850.7|72
1752488100000|2025-07-14 10:15:00|13863.7|13852.7|13864.7|13853.7|13865.7|13853.7|13862.7|13850.7|103
1752488400000|2025-07-14 10:20:00|13863.7|13852.7|13859.7|13848.7|13864.7|13853.7|13855.7|13844.7|689
1752488700000|2025-07-14 10:25:00|13858.7|13847.7|13857.7|13845.7|13860.7|13849.7|13857.7|13845.7|106
1752489000000|2025-07-14 10:30:00|13856.7|13846.7|13856.7|13845.7|13858.7|13846.7|13855.7|13844.7|58
1752489300000|2025-07-14 10:35:00|13855.7|13844.7|13858.7|13847.7|13859.7|13848.7|13855.7|13844.7|65
1752489600000|2025-07-14 10:40:00|13859.7|13848.7|13858.7|13847.7|13859.7|13848.7|13858.7|13847.7|84
1752489900000|2025-07-14 10:45:00|13859.7|13846.7|13858.7|13847.7|13859.7|13847.7|13856.7|13845.7|102
1752490200000|2025-07-14 10:50:00|13859.7|13848.7|13859.7|13848.7|13860.7|13849.7|13858.7|13847.7|123
1752490500000|2025-07-14 10:55:00|13860.7|13849.7|13860.7|13848.7|13861.7|13850.7|13860.7|13848.7|129
1752490800000|2025-07-14 11:00:00|13861.7|13849.7|13860.7|13849.7|13861.7|13850.7|13860.7|13849.7|28
1752491100000|2025-07-14 11:05:00|13859.7|13848.7|13856.7|13845.7|13859.7|13849.7|13855.7|13844.7|125
1752491400000|2025-07-14 11:10:00|13857.7|13846.7|13857.7|13846.7|13859.7|13848.7|13857.7|13845.7|153
1752491700000|2025-07-14 11:15:00|13856.7|13845.7|13858.7|13847.7|13859.7|13848.7|13856.7|13845.7|62
1752492000000|2025-07-14 11:20:00|13859.7|13848.7|13859.7|13847.7|13859.7|13848.7|13858.7|13847.7|55
1752492300000|2025-07-14 11:25:00|13860.7|13848.7|13858.7|13846.7|13860.7|13849.7|13857.7|13846.7|58
1752492600000|2025-07-14 11:30:00|13857.7|13847.7|13854.7|13843.7|13858.7|13847.7|13854.7|13843.7|140
1752492900000|2025-07-14 11:35:00|13855.7|13844.7|13857.7|13846.7|13857.7|13846.7|13854.7|13843.7|222
1752493200000|2025-07-14 11:40:00|13858.7|13847.7|13856.7|13845.7|13858.7|13847.7|13855.7|13844.7|209
1752493500000|2025-07-14 11:45:00|13857.7|13846.7|13857.7|13846.7|13858.7|13846.7|13853.7|13842.7|312
1752493800000|2025-07-14 11:50:00|13858.7|13847.7|13858.7|13847.7|13858.7|13847.7|13857.7|13846.7|14
1752494100000|2025-07-14 11:55:00|13857.7|13846.7|13859.7|13848.7|13859.7|13848.7|13857.7|13846.7|61
1752494400000|2025-07-14 12:00:00|13858.7|13847.7|13859.7|13848.7|13860.7|13849.7|13858.7|13847.7|98
1752494700000|2025-07-14 12:05:00|13860.7|13849.7|13860.7|13849.7|13860.7|13849.7|13859.7|13848.7|48
1752495000000|2025-07-14 12:10:00|13861.7|13850.7|13860.7|13849.7|13861.7|13850.7|13860.7|13849.7|42
1752495300000|2025-07-14 12:15:00|13861.7|13850.7|13860.7|13849.7|13861.7|13850.7|13860.7|13849.7|34
1752495600000|2025-07-14 12:20:00|13861.7|13848.7|13857.7|13846.7|13861.7|13848.7|13857.7|13846.7|86
1752495900000|2025-07-14 12:25:00|13856.7|13845.7|13852.7|13841.7|13856.7|13846.7|13852.7|13841.7|106
1752496200000|2025-07-14 12:30:00|13851.7|13840.7|13849.7|13838.7|13853.7|13841.7|13849.7|13838.7|134
1752496500000|2025-07-14 12:35:00|13850.7|13839.7|13849.7|13838.7|13850.7|13839.7|13848.7|13836.7|247
1752496800000|2025-07-14 12:40:00|13850.7|13839.7|13850.7|13839.7|13850.7|13839.7|13848.7|13837.7|437
1752497100000|2025-07-14 12:45:00|13849.7|13838.7|13848.7|13837.7|13850.7|13839.7|13848.7|13837.7|345
1752497400000|2025-07-14 12:50:00|13849.7|13838.7|13850.7|13839.7|13850.7|13839.7|13849.7|13838.7|68
1752497700000|2025-07-14 12:55:00|13849.7|13838.7|13849.7|13838.7|13849.7|13838.7|13847.7|13836.7|81
1752498000000|2025-07-14 13:00:00|13848.7|13837.7|13850.7|13839.7|13851.7|13840.7|13848.7|13837.7|58
1752498300000|2025-07-14 13:05:00|13849.7|13838.7|13848.7|13837.7|13850.7|13839.7|13848.7|13837.7|150
1752498600000|2025-07-14 13:10:00|13849.7|13838.7|13850.7|13839.7|13850.7|13839.7|13848.7|13837.7|77
1752498900000|2025-07-14 13:15:00|13849.7|13838.7|13846.7|13835.7|13849.7|13838.7|13844.7|13833.7|240
1752499200000|2025-07-14 13:20:00|13845.7|13834.7|13846.7|13835.7|13846.7|13835.7|13845.7|13834.7|149
1752499500000|2025-07-14 13:25:00|13845.7|13834.7|13846.7|13835.7|13847.7|13836.7|13845.7|13833.7|134
1752499800000|2025-07-14 13:30:00|13847.7|13836.7|13849.7|13838.7|13850.7|13839.7|13840.7|13829.7|1193
1752500100000|2025-07-14 13:35:00|13848.7|13837.7|13857.7|13845.7|13858.7|13846.7|13848.7|13837.7|489
1752500400000|2025-07-14 13:40:00|13856.7|13846.7|13861.7|13850.7|13862.7|13851.7|13855.7|13843.7|644
1752500700000|2025-07-14 13:45:00|13860.7|13849.7|13862.7|13851.7|13862.7|13851.7|13857.7|13845.7|413
1752501000000|2025-07-14 13:50:00|13861.7|13850.7|13860.7|13848.7|13861.7|13850.7|13857.7|13846.7|342
1752501300000|2025-07-14 13:55:00|13859.7|13849.7|13857.7|13846.7|13859.7|13849.7|13856.7|13845.7|209
1752501600000|2025-07-14 14:00:00|13856.7|13845.7|13851.7|13840.7|13857.7|13845.7|13848.7|13837.7|343
1752501900000|2025-07-14 14:05:00|13852.7|13841.7|13849.7|13838.7|13852.7|13841.7|13849.7|13838.7|233
1752502200000|2025-07-14 14:10:00|13848.7|13837.7|13851.7|13840.7|13852.7|13841.7|13848.7|13837.7|210
1752502500000|2025-07-14 14:15:00|13852.7|13841.7|13855.7|13844.7|13856.7|13845.7|13851.7|13840.7|242
1752502800000|2025-07-14 14:20:00|13856.7|13843.7|13853.7|13842.7|13856.7|13845.7|13851.7|13840.7|264
1752503100000|2025-07-14 14:25:00|13852.7|13841.7|13848.7|13837.7|13852.7|13841.7|13847.7|13836.7|577
1752503400000|2025-07-14 14:30:00|13847.7|13836.7|13850.7|13839.7|13851.7|13840.7|13847.7|13836.7|346
1752503700000|2025-07-14 14:35:00|13851.7|13840.7|13848.7|13837.7|13852.7|13841.7|13848.7|13837.7|343
1752504000000|2025-07-14 14:40:00|13849.7|13838.7|13846.7|13835.7|13849.7|13838.7|13845.7|13834.7|370
1752504300000|2025-07-14 14:45:00|13847.7|13836.7|13845.7|13834.7|13848.7|13837.7|13845.7|13834.7|487
1752504600000|2025-07-14 14:50:00|13844.7|13833.7|13843.7|13832.7|13844.7|13833.7|13842.7|13831.7|252
1752504900000|2025-07-14 14:55:00|13842.7|13831.7|13846.7|13835.7|13846.7|13835.7|13842.7|13831.7|349
1752505200000|2025-07-14 15:00:00|13847.7|13836.7|13848.7|13836.7|13850.7|13839.7|13846.7|13836.7|332
1752505500000|2025-07-14 15:05:00|13847.7|13837.7|13851.7|13840.7|13851.7|13840.7|13847.7|13836.7|321
1752505800000|2025-07-14 15:10:00|13852.7|13841.7|13852.7|13840.7|13852.7|13841.7|13851.7|13840.7|235
1752506100000|2025-07-14 15:15:00|13851.7|13841.7|13852.7|13841.7|13855.7|13844.7|13851.7|13840.7|481
1752506400000|2025-07-14 15:20:00|13851.7|13840.7|13851.7|13840.7|13852.7|13841.7|13851.7|13840.7|235
1752506700000|2025-07-14 15:25:00|13850.7|13839.7|13851.7|13840.7|13853.7|13841.7|13850.7|13839.7|257
1752507000000|2025-07-14 15:30:00|13852.7|13841.7|13855.7|13844.7|13856.7|13845.7|13852.7|13841.7|273
1752507300000|2025-07-14 15:35:00|13856.7|13845.7|13855.7|13844.7|13858.7|13846.7|13855.7|13843.7|586
1752507600000|2025-07-14 15:40:00|13856.7|13845.7|13856.7|13845.7|13856.7|13845.7|13855.7|13844.7|209
1752507900000|2025-07-14 15:45:00|13855.7|13844.7|13854.7|13843.7|13855.7|13844.7|13853.7|13842.7|322
1752508200000|2025-07-14 15:50:00|13855.7|13842.7|13851.7|13840.7|13855.7|13843.7|13851.7|13840.7|121
1752508500000|2025-07-14 15:55:00|13852.7|13841.7|13852.7|13840.7|13853.7|13841.7|13851.7|13840.7|236
1752508800000|2025-07-14 16:00:00|13851.7|13841.7|13852.7|13841.7|13854.7|13843.7|13851.7|13840.7|165
1752509100000|2025-07-14 16:05:00|13851.7|13840.7|13851.7|13839.7|13852.7|13841.7|13850.7|13838.7|160
1752509400000|2025-07-14 16:10:00|13850.7|13840.7|13850.7|13839.7|13851.7|13840.7|13849.7|13837.7|205
1752509700000|2025-07-14 16:15:00|13849.7|13838.7|13848.7|13837.7|13850.7|13839.7|13848.7|13837.7|117
1752510000000|2025-07-14 16:20:00|13849.7|13838.7|13850.7|13839.7|13851.7|13840.7|13848.7|13837.7|117
1752510300000|2025-07-14 16:25:00|13849.7|13838.7|13852.7|13841.7|13853.7|13842.7|13849.7|13838.7|211
1752510600000|2025-07-14 16:30:00|13851.7|13840.7|13851.7|13840.7|13853.7|13842.7|13849.7|13838.7|280
1752510900000|2025-07-14 16:35:00|13852.7|13841.7|13850.7|13839.7|13852.7|13841.7|13849.7|13838.7|55
1752511200000|2025-07-14 16:40:00|13851.7|13838.7|13850.7|13839.7|13852.7|13840.7|13850.7|13838.7|102
1752511500000|2025-07-14 16:45:00|13851.7|13840.7|13853.7|13842.7|13853.7|13842.7|13850.7|13839.7|198
1752511800000|2025-07-14 16:50:00|13852.7|13841.7|13853.7|13842.7|13853.7|13842.7|13852.7|13841.7|121
1752512100000|2025-07-14 16:55:00|13852.7|13841.7|13852.7|13841.7|13853.7|13842.7|13851.7|13840.7|176
1752512400000|2025-07-14 17:00:00|13853.7|13840.7|13849.7|13838.7|13853.7|13841.7|13849.7|13838.7|592
1752512700000|2025-07-14 17:05:00|13848.7|13837.7|13846.7|13835.7|13848.7|13838.7|13846.7|13835.7|495
1752513000000|2025-07-14 17:10:00|13845.7|13834.7|13847.7|13836.7|13847.7|13836.7|13845.7|13834.7|260
1752513300000|2025-07-14 17:15:00|13846.7|13835.7|13847.7|13836.7|13847.7|13836.7|13846.7|13835.7|213
1752513600000|2025-07-14 17:20:00|13846.7|13835.7|13845.7|13834.7|13847.7|13835.7|13844.7|13833.7|331
1752513900000|2025-07-14 17:25:00|13844.7|13833.7|13846.7|13835.7|13846.7|13835.7|13844.7|13833.7|310
1752514200000|2025-07-14 17:30:00|13845.7|13834.7|13845.7|13834.7|13847.7|13836.7|13845.7|13834.7|194
1752514500000|2025-07-14 17:35:00|13844.7|13833.7|13845.7|13834.7|13845.7|13834.7|13844.7|13833.7|237
1752514800000|2025-07-14 17:40:00|13844.7|13833.7|13843.7|13832.7|13845.7|13834.7|13843.7|13832.7|265
1752515100000|2025-07-14 17:45:00|13842.7|13831.7|13845.7|13834.7|13845.7|13834.7|13842.7|13831.7|449
1752515400000|2025-07-14 17:50:00|13846.7|13835.7|13848.7|13837.7|13848.7|13837.7|13846.7|13835.7|281
1752515700000|2025-07-14 17:55:00|13849.7|13838.7|13847.7|13836.7|13849.7|13838.7|13847.7|13836.7|80
1752516000000|2025-07-14 18:00:00|13848.7|13837.7|13849.7|13837.7|13849.7|13837.7|13847.7|13836.7|81
1752516300000|2025-07-14 18:05:00|13848.7|13838.7|13849.7|13837.7|13849.7|13838.7|13848.7|13837.7|250
1752516600000|2025-07-14 18:10:00|13848.7|13838.7|13849.7|13837.7|13849.7|13838.7|13848.7|13837.7|139
1752516900000|2025-07-14 18:15:00|13848.7|13838.7|13848.7|13837.7|13849.7|13838.7|13848.7|13837.7|49
1752517200000|2025-07-14 18:20:00|13849.7|13838.7|13850.7|13839.7|13851.7|13839.7|13849.7|13837.7|185
1752517500000|2025-07-14 18:25:00||13838.7||13838.7||13838.7||13838.7|53
1752517800000|2025-07-14 18:30:00|13849.7|13839.7|13849.7|13838.7|13851.7|13839.7|13849.7|13838.7|205
1752518100000|2025-07-14 18:35:00|13848.7|13837.7|13849.7|13838.7|13849.7|13838.7|13848.7|13837.7|197
1752518400000|2025-07-14 18:40:00|13850.7|13839.7|13849.2|13839.2|13851.7|13840.7|13849.2|13838.7|240
1752518700000|2025-07-14 18:45:00|13848.2|13838.2|13847.2|13837.2|13849.2|13839.2|13846.7|13836.7|104
1752519000000|2025-07-14 18:50:00|13846.7|13836.7|13847.2|13837.2|13847.2|13837.2|13846.2|13836.2|259
1752519300000|2025-07-14 18:55:00|13846.7|13836.7|13846.2|13836.2|13847.2|13837.2|13845.2|13835.2|224
1752519600000|2025-07-14 19:00:00|13846.7|13836.7|13847.2|13837.2|13847.2|13837.2|13846.7|13836.7|78
1752519900000|2025-07-14 19:05:00|13846.7|13836.7|13846.2|13836.2|13847.2|13837.2|13845.2|13835.2|110
1752520200000|2025-07-14 19:10:00|13845.7|13835.7|13846.2|13836.2|13846.2|13836.2|13845.2|13835.2|83
1752520500000|2025-07-14 19:15:00|13845.2|13835.2|13844.2|13834.2|13846.2|13836.2|13842.2|13832.2|347
1752520800000|2025-07-14 19:20:00|13843.7|13833.7|13844.2|13834.2|13844.7|13834.7|13843.2|13833.2|271
1752521100000|2025-07-14 19:25:00|13843.7|13833.7|13844.2|13834.2|13844.2|13834.2|13843.7|13833.7|54
1752521400000|2025-07-14 19:30:00|13843.7|13833.7|13843.2|13833.2|13844.2|13834.2|13843.2|13833.2|84
1752521700000|2025-07-14 19:35:00|13844.2|13834.2|13845.2|13835.2|13846.2|13836.2|13844.2|13834.2|249
1752522000000|2025-07-14 19:40:00|13844.2|13834.2|13844.2|13834.2|13845.2|13835.2|13844.2|13834.2|275
1752522300000|2025-07-14 19:45:00|13843.7|13833.7|13844.2|13834.2|13845.2|13835.2|13843.2|13833.2|200
1752522600000|2025-07-14 19:50:00|13844.7|13834.7|13846.2|13836.2|13846.2|13836.2|13844.2|13834.2|261
1752522900000|2025-07-14 19:55:00|13845.7|13835.7|13853.2|13843.2|13856.2|13846.2|13845.2|13835.2|736
1752523200000|2025-07-14 20:00:00|13852.7|13842.7|13848.2|13838.2|13852.7|13842.7|13846.2|13836.2|278
1752523500000|2025-07-14 20:05:00|13847.7|13837.7|13847.2|13837.2|13848.2|13838.2|13847.2|13837.2|33
1752523800000|2025-07-14 20:10:00|13847.7|13837.7|13848.2|13838.2|13848.2|13838.2|13847.2|13837.2|8
1752524100000|2025-07-14 20:15:00|13847.2|13837.2|13847.2|13837.2|13847.2|13837.2|13847.2|13837.2|7
1752524400000|2025-07-14 20:20:00|13846.7|13836.7|13847.2|13837.2|13847.2|13837.2|13846.7|13836.7|10
1752524700000|2025-07-14 20:25:00|13846.7|13836.7|13846.2|13836.2|13846.7|13836.7|13846.2|13836.2|4
1752525000000|2025-07-14 20:30:00|||||||||7
1752525300000|2025-07-14 20:35:00|13847.7|13837.7|13848.2|13838.2|13848.2|13838.2|13847.2|13837.2|45
1752525600000|2025-07-14 20:40:00|13847.7|13837.7|13848.2|13838.2|13848.2|13838.2|13847.2|13837.2|44
1752525900000|2025-07-14 20:45:00|13847.2|13837.2|13847.2|13837.2|13847.2|13837.2|13847.2|13837.2|19
1752526200000|2025-07-14 20:50:00|13848.2|13838.2|13848.2|13838.2|13848.2|13838.2|13848.2|13838.2|13
1752526500000|2025-07-14 20:55:00|13847.2|13837.2|13847.2|13837.2|13847.7|13837.7|13846.2|13836.2|51
1752526800000|2025-07-14 21:00:00|13846.7|13836.7|13846.7|13836.7|13846.7|13836.7|13846.7|13836.7|2
1752527100000|2025-07-14 21:05:00|13847.6|13837.6|13847.6|13837.6|13847.6|13837.6|13847.6|13837.6|7
1752527400000|2025-07-14 21:10:00|13848.1|13838.1|13851.6|13841.6|13852.1|13842.1|13848.1|13838.1|0
1752527700000|2025-07-14 21:15:00|13858.6|13834.6|13858.6|13834.6|13858.6|13834.6|13858.6|13834.6|0
1752528000000|2025-07-14 21:20:00|13858.7|13834.7|13858.4|13834.4|13858.7|13834.7|13858.4|13834.4|0
1752528600000|2025-07-14 21:30:00|13857.8|13833.8|13857.9|13833.9|13857.9|13833.9|13857.4|13833.4|0
1752528900000|2025-07-14 21:35:00|13857.5|13833.5|13858.3|13834.3|13858.3|13834.3|13857.1|13833.1|0
1752529200000|2025-07-14 21:40:00|13858.2|13834.2|13859.7|13835.7|13859.8|13835.8|13858.2|13834.2|0
1752529500000|2025-07-14 21:45:00|13859.9|13835.9|13859.5|13835.5|13860.9|13836.9|13859.3|13835.3|0
1752529800000|2025-07-14 21:50:00|13859.9|13835.9|13859.4|13835.4|13860.1|13836.1|13859.1|13835.1|0
1752530100000|2025-07-14 21:55:00|13859.7|13835.7|13859.8|13835.8|13859.8|13835.8|13858.9|13834.9|0
1752530400000|2025-07-14 22:00:00|13859.6|13835.6|13855.4|13831.4|13859.6|13835.6|13854.8|13830.8|0
1752530700000|2025-07-14 22:05:00|13855.5|13831.5|13854.8|13830.8|13856.6|13832.6|13854.8|13830.8|0
1752531000000|2025-07-14 22:10:00|13854.6|13830.6|13856|13832|13856.8|13832.8|13853.9|13829.9|0
1752531300000|2025-07-14 22:15:00|13855.8|13831.8|13853.8|13829.8|13856|13832|13853.2|13829.2|0
1752531600000|2025-07-14 22:20:00|13853.7|13829.7|13852.8|13828.8|13853.9|13829.9|13852.8|13828.8|0
1752531900000|2025-07-14 22:25:00|13852.7|13828.7|13851.5|13827.5|13852.8|13828.8|13851|13827|0
1752532200000|2025-07-14 22:30:00|13851.7|13827.7|13851.3|13827.3|13852.4|13828.4|13851|13827|0
1752532500000|2025-07-14 22:35:00|13851.4|13827.4|13851.8|13827.8|13851.8|13827.8|13850.7|13826.7|0
1752532800000|2025-07-14 22:40:00|13851.7|13827.7|13851.8|13827.8|13852.3|13828.3|13851.3|13827.3|0
1752533100000|2025-07-14 22:45:00|13851.6|13827.6|13853.3|13829.3|13853.4|13829.4|13851.5|13827.5|0
1752533400000|2025-07-14 22:50:00|13853.5|13829.5|13853.6|13829.6|13854.8|13830.8|13853.3|13829.3|0
1752533700000|2025-07-14 22:55:00|13853.4|13829.4|13851.9|13827.9|13853.4|13829.4|13851.6|13827.6|0
1752534000000|2025-07-14 23:00:00|13852.1|13828.1|13851.1|13827.1|13852.5|13828.5|13850.8|13826.8|0
1752534300000|2025-07-14 23:05:00|13851|13827|13852.6|13828.6|13852.9|13828.9|13850.4|13826.4|0
1752534600000|2025-07-14 23:10:00|13852.5|13828.5|13852.6|13828.6|13852.8|13828.8|13852.1|13828.1|0
1752534900000|2025-07-14 23:15:00|13852.9|13828.9|13853.9|13829.9|13853.9|13829.9|13852.4|13828.4|0
1752535200000|2025-07-14 23:20:00|13854|13830|13854.1|13830.1|13854.1|13830.1|13853.6|13829.6|0
1752535500000|2025-07-14 23:25:00|13854|13830|13853.6|13829.6|13854.2|13830.2|13853.6|13829.6|0
1752535800000|2025-07-14 23:30:00|13853.7|13829.7|13853.9|13829.9|13854.2|13830.2|13853.3|13829.3|0
1752536100000|2025-07-14 23:35:00|13853.7|13829.7|13854.4|13830.4|13855|13831|13853.6|13829.6|0
1752536400000|2025-07-14 23:40:00|13854.3|13830.3|13853.8|13829.8|13854.7|13830.7|13853.5|13829.5|0
1752536700000|2025-07-14 23:45:00|13853.6|13829.6|13854.6|13830.6|13854.6|13830.6|13853.2|13829.2|0
1752537000000|2025-07-14 23:50:00|13854.9|13830.9|13856.6|13832.6|13857.2|13833.2|13854.9|13830.9|0
1752537300000|2025-07-14 23:55:00|13856.9|13832.9|13856.1|13832.1|13857.7|13833.7|13856.1|13832.1|0
1752537600000|2025-07-15 00:00:00|13856.3|13832.3|13858.2|13834.2|13858.9|13834.9|13852.9|13828.9|0
1752537900000|2025-07-15 00:05:00|13858.1|13834.1|13857.7|13833.7|13858.3|13834.3|13856.6|13832.6|0
1752538200000|2025-07-15 00:10:00|13857.6|13833.6|13859.3|13835.3|13859.6|13835.6|13857.2|13833.2|0
1752538500000|2025-07-15 00:15:00|13859.1|13835.1|13858.3|13834.3|13859.6|13835.6|13857.5|13833.5|0
1752538800000|2025-07-15 00:20:00|13858.2|13834.2|13857.6|13833.6|13858.3|13834.3|13856.7|13832.7|0
1752539100000|2025-07-15 00:25:00|13857.5|13833.5|13858.9|13834.9|13859.2|13835.2|13856.9|13832.9|0
1752539400000|2025-07-15 00:30:00|13859.2|13835.2|13857.3|13833.3|13859.2|13835.2|13857.1|13833.1|0
1752539700000|2025-07-15 00:35:00|13857.4|13833.4|13857.9|13833.9|13858.8|13834.8|13857|13833|0
1752540000000|2025-07-15 00:40:00|13857.6|13833.6|13856.6|13832.6|13857.6|13833.6|13856.5|13832.5|0
1752540300000|2025-07-15 00:45:00|13856.8|13832.8|13857|13833|13857.3|13833.3|13856.1|13832.1|0
1752540600000|2025-07-15 00:50:00|13856.7|13832.7|13857|13833|13857.2|13833.2|13856.1|13832.1|0
1752540900000|2025-07-15 00:55:00|13856.8|13832.8|13856.8|13832.8|13857|13833|13856.3|13832.3|0
1752541200000|2025-07-15 01:00:00|13856.7|13832.7|13837.6|13827.6|13856.7|13840.6|13835.6|13825.6|1207
1752541500000|2025-07-15 01:05:00|13838.6|13828.6|13841.6|13831.6|13843.6|13833.6|13838.6|13828.6|554
1752541800000|2025-07-15 01:10:00|13842.6|13832.6|13837.6|13827.6|13842.6|13832.6|13835.6|13825.6|1238
1752542100000|2025-07-15 01:15:00|13836.6|13826.6|13843.6|13833.6|13847.6|13837.6|13835.6|13825.6|1219
1752542400000|2025-07-15 01:20:00|13844.6|13834.6|13858.6|13848.6|13859.6|13849.6|13844.6|13834.6|1028
1752542700000|2025-07-15 01:25:00|13856.6|13846.6|13851.6|13841.6|13856.6|13846.6|13849.6|13839.6|1274
1752543000000|2025-07-15 01:30:00|13849.6|13839.6|13850.6|13840.6|13884.6|13874.6|13845.6|13835.6|14918
1752543300000|2025-07-15 01:35:00|13852.6|13842.6|13884.6|13874.6|13886.6|13876.6|13850.6|13840.6|6519
1752543600000|2025-07-15 01:40:00|13886.6|13876.6|13893.6|13883.6|13898.6|13888.6|13873.6|13863.6|6619
1752543900000|2025-07-15 01:45:00|13894.6|13884.6|13869.6|13859.6|13899.6|13889.6|13864.6|13854.6|4817
1752544200000|2025-07-15 01:50:00|13870.6|13860.6|13886.6|13876.6|13889.6|13879.6|13861.6|13851.6|6578
1752544500000|2025-07-15 01:55:00|13885.6|13875.6|13881.6|13871.6|13902.6|13892.6|13872.6|13862.6|5739
1752544800000|2025-07-15 02:00:00|13880.6|13870.6|13889.6|13879.6|13897.6|13887.6|13872.6|13862.6|4473
1752545100000|2025-07-15 02:05:00|13888.6|13878.6|13870.6|13860.6|13891.6|13881.6|13869.6|13859.6|5363
1752545400000|2025-07-15 02:10:00|13871.6|13861.6|13795.6|13785.6|13871.6|13861.6|13793.6|13783.6|9335
1752545700000|2025-07-15 02:15:00|13794.6|13784.6|13811.6|13801.6|13814.6|13804.6|13783.6|13773.6|8707
1752546000000|2025-07-15 02:20:00|13810.6|13800.6|13837.6|13827.6|13848.6|13838.6|13804.6|13794.6|6755
1752546300000|2025-07-15 02:25:00|13836.6|13826.6|13841.6|13831.6|13841.6|13831.6|13818.6|13808.6|2727
1752546600000|2025-07-15 02:30:00|13840.6|13830.6|13845.6|13835.6|13847.6|13837.6|13831.6|13821.6|2525
1752546900000|2025-07-15 02:35:00|13844.6|13834.6|13852.6|13842.6|13853.6|13843.6|13835.6|13825.6|2485
1752547200000|2025-07-15 02:40:00|13853.6|13843.6|13830.6|13820.6|13853.6|13843.6|13830.6|13820.6|2079
1752547500000|2025-07-15 02:45:00|13829.6|13819.6|13805.6|13795.6|13831.6|13821.6|13805.6|13795.6|3301
1752547800000|2025-07-15 02:50:00|13804.6|13794.6|13804.6|13794.6|13810.6|13800.6|13797.6|13787.6|2798
1752548100000|2025-07-15 02:55:00|13805.6|13795.6|13804.6|13794.6|13805.6|13795.6|13792.6|13782.6|2159
1752548400000|2025-07-15 03:00:00|13803.6|13793.6|13786.6|13776.6|13806.6|13796.6|13775.6|13765.6|3900
1752548700000|2025-07-15 03:05:00|13787.6|13777.6|13752.6|13742.6|13796.6|13786.6|13751.6|13741.6|7811
1752549000000|2025-07-15 03:10:00|13753.6|13743.6|13737.6|13727.6|13755.6|13745.6|13726.6|13716.6|8821
1752549300000|2025-07-15 03:15:00|13736.6|13726.6|13717.6|13707.6|13746.6|13736.6|13717.6|13707.6|5983
1752549600000|2025-07-15 03:20:00|13715.6|13705.6|13736.6|13726.6|13738.6|13728.6|13715.6|13705.6|4588
1752549900000|2025-07-15 03:25:00|13735.6|13725.6|13738.6|13728.6|13742.6|13732.6|13727.6|13717.6|3466
1752550200000|2025-07-15 03:30:00|13739.6|13729.6|13738.6|13728.6|13750.6|13740.6|13738.6|13728.6|1532
1752550500000|2025-07-15 03:35:00|13737.6|13727.6|13737.6|13727.6|13737.6|13727.6|13731.6|13721.6|1103
1752550800000|2025-07-15 03:40:00|13738.6|13728.6|13739.6|13729.6|13742.6|13732.6|13735.6|13725.6|389
1752551100000|2025-07-15 03:45:00|13740.6|13730.6|13740.6|13730.6|13741.6|13731.6|13738.6|13728.6|398
1752551400000|2025-07-15 03:50:00|13741.6|13731.6|13738.6|13728.6|13743.6|13733.6|13736.6|13726.6|475
1752551700000|2025-07-15 03:55:00|13737.6|13727.6|13735.6|13725.6|13738.6|13728.6|13733.6|13723.6|550
1752552000000|2025-07-15 04:00:00|13736.6|13726.6|13738.6|13728.6|13741.6|13731.6|13735.6|13725.6|498
1752552300000|2025-07-15 04:05:00|13739.6|13729.6|13738.6|13728.6|13740.6|13730.6|13735.6|13725.6|475
1752552600000|2025-07-15 04:10:00|13739.6|13729.6|13739.6|13729.6|13740.6|13730.6|13736.6|13726.6|541
1752552900000|2025-07-15 04:15:00|13738.6|13728.6|13739.6|13729.6|13741.6|13731.6|13737.6|13727.6|526
1752553200000|2025-07-15 04:20:00|13738.6|13728.6|13735.6|13725.6|13740.6|13730.6|13734.6|13724.6|346
1752553500000|2025-07-15 04:25:00|13734.6|13724.6|13733.6|13723.6|13736.6|13726.6|13733.6|13723.6|419
1752553800000|2025-07-15 04:30:00|13732.6|13722.6|13735.6|13725.6|13735.6|13725.6|13727.6|13717.6|1070
1752554100000|2025-07-15 04:35:00|13734.6|13724.6|13732.6|13722.6|13738.6|13728.6|13732.6|13722.6|468
1752554400000|2025-07-15 04:40:00|13731.6|13721.6|13733.6|13723.6|13735.6|13725.6|13729.6|13719.6|493
1752554700000|2025-07-15 04:45:00|13732.6|13722.6|13731.6|13721.6|13734.6|13724.6|13729.6|13719.6|612
1752555000000|2025-07-15 04:50:00|13730.6|13720.6|13730.6|13720.6|13732.6|13722.6|13729.6|13719.6|483
1752555300000|2025-07-15 04:55:00|13729.6|13719.6|13730.6|13720.6|13734.6|13724.6|13729.6|13719.6|769
1752555600000|2025-07-15 05:00:00|13731.6|13721.6|13750.6|13740.6|13755.6|13745.6|13731.6|13721.6|3806
1752555900000|2025-07-15 05:05:00|13749.6|13739.6|13759.6|13749.6|13760.6|13750.6|13744.6|13734.6|2024
1752556200000|2025-07-15 05:10:00|13758.6|13748.6|13764.6|13754.6|13767.6|13757.6|13754.6|13744.6|2191
1752556500000|2025-07-15 05:15:00|13763.6|13753.6|13760.6|13750.6|13771.6|13761.6|13758.6|13748.6|2235
1752556800000|2025-07-15 05:20:00|13759.6|13749.6|13764.6|13754.6|13768.6|13758.6|13756.6|13746.6|2285
1752557100000|2025-07-15 05:25:00|13765.6|13755.6|13769.6|13759.6|13774.6|13764.6|13759.6|13749.6|2605
1752557400000|2025-07-15 05:30:00|13768.6|13758.6|13767.6|13757.6|13774.6|13764.6|13761.6|13751.6|2409
1752557700000|2025-07-15 05:35:00|13768.6|13758.6|13770.6|13760.6|13774.6|13764.6|13765.6|13755.6|2041
1752558000000|2025-07-15 05:40:00|13771.6|13761.6|13773.6|13763.6|13776.6|13766.6|13770.6|13760.6|2655
1752558300000|2025-07-15 05:45:00|13774.6|13764.6|13772.6|13762.6|13777.6|13767.6|13763.6|13753.6|2642
1752558600000|2025-07-15 05:50:00|13773.6|13763.6|13768.6|13758.6|13778.6|13768.6|13765.6|13755.6|2629
1752558900000|2025-07-15 05:55:00|13769.6|13759.6|13770.6|13760.6|13775.6|13765.6|13765.6|13755.6|2867
1752559200000|2025-07-15 06:00:00|13771.6|13761.6|13791.6|13781.6|13795.6|13785.6|13769.6|13759.6|3758
1752559500000|2025-07-15 06:05:00|13790.6|13780.6|13799.6|13789.6|13807.6|13797.6|13790.6|13780.6|5170
1752559800000|2025-07-15 06:10:00|13800.6|13790.6|13783.6|13773.6|13800.6|13790.6|13780.6|13770.6|2426
1752560100000|2025-07-15 06:15:00|13784.6|13774.6|13797.6|13787.6|13800.6|13790.6|13774.6|13764.6|2592
1752560400000|2025-07-15 06:20:00|13796.6|13786.6|13798.6|13788.6|13806.6|13796.6|13793.6|13783.6|1872
1752560700000|2025-07-15 06:25:00|13799.6|13789.6|13808.6|13798.6|13815.6|13805.6|13799.6|13789.6|2042
1752561000000|2025-07-15 06:30:00|13807.6|13797.6|13804.6|13794.6|13810.6|13800.6|13795.6|13785.6|2564
1752561300000|2025-07-15 06:35:00|13805.6|13795.6|13792.6|13782.6|13812.6|13802.6|13792.6|13782.6|1895
1752561600000|2025-07-15 06:40:00|13793.6|13783.6|13789.6|13779.6|13798.6|13788.6|13786.6|13776.6|2265
1752561900000|2025-07-15 06:45:00|13790.6|13780.6|13788.6|13778.6|13791.6|13781.6|13782.6|13772.6|2194
1752562200000|2025-07-15 06:50:00|13789.6|13779.6|13781.6|13771.6|13790.6|13780.6|13781.6|13771.6|2621
1752562500000|2025-07-15 06:55:00|13780.6|13770.6|13787.6|13777.6|13791.6|13781.6|13777.6|13767.6|3522
1752562800000|2025-07-15 07:00:00|13789.6|13775.6|13791.6|13780.6|13796.6|13785.6|13787.6|13775.6|1912
1752563100000|2025-07-15 07:05:00|13790.6|13779.6|13791.6|13780.6|13793.6|13782.6|13787.6|13776.6|938
1752563400000|2025-07-15 07:10:00|13790.6|13779.6|13792.6|13781.6|13792.6|13781.6|13786.6|13775.6|1273
1752563700000|2025-07-15 07:15:00|13793.6|13782.6|13794.6|13783.6|13795.6|13784.6|13791.6|13780.6|623
1752564000000|2025-07-15 07:20:00|13795.6|13784.6|13794.6|13783.6|13799.6|13787.6|13793.6|13782.6|629
1752564300000|2025-07-15 07:25:00|13795.6|13784.6|13796.6|13785.6|13796.6|13785.6|13792.6|13781.6|399
1752564600000|2025-07-15 07:30:00|13797.6|13786.6|13799.6|13788.6|13801.6|13790.6|13795.6|13784.6|788
1752564900000|2025-07-15 07:35:00|13800.6|13789.6|13805.6|13794.6|13812.6|13801.6|13798.6|13787.6|1292
1752565200000|2025-07-15 07:40:00|13804.6|13793.6|13803.6|13792.6|13805.6|13794.6|13799.6|13788.6|954
1752565500000|2025-07-15 07:45:00|13804.6|13791.6|13798.6|13787.6|13804.6|13792.6|13796.6|13784.6|1176
1752565800000|2025-07-15 07:50:00|13797.6|13786.6|13803.6|13792.6|13805.6|13794.6|13797.6|13786.6|1071
1752566100000|2025-07-15 07:55:00|13802.6|13791.6|13801.6|13790.6|13806.6|13795.6|13801.6|13790.6|1012
1752566400000|2025-07-15 08:00:00|13792|13781|13804|13793|13805|13794|13792|13781|2021
1752566700000|2025-07-15 08:05:00|13805|13792|13803|13792|13807|13796|13801|13789|1347
1752567000000|2025-07-15 08:10:00|13804|13791|13804|13793|13807|13796|13801|13790|774
1752567300000|2025-07-15 08:15:00|13805|13794|13798|13787|13805|13794|13797|13786|687
1752567600000|2025-07-15 08:20:00|13799|13788|13795|13784|13800|13789|13794|13783|742
1752567900000|2025-07-15 08:25:00|13796|13785|13796|13784|13805|13794|13795|13783|2677
1752568200000|2025-07-15 08:30:00|13803.9|13779.9|13803.8|13779.8|13805|13781|13800|13776|0
1752568500000|2025-07-15 08:35:00|13803.5|13779.5|13803.4|13779.4|13804.1|13780.1|13802.5|13778.5|525
1752568800000|2025-07-15 08:40:00|13803.3|13779.3|13802.6|13778.6|13803.5|13779.5|13802.1|13778.1|0
1752569100000|2025-07-15 08:45:00|13802.5|13778.5|13803.5|13779.5|13803.7|13779.7|13802.5|13778.5|79
1752569400000|2025-07-15 08:50:00|13803.7|13779.7|13801.3|13777.3|13803.7|13779.7|13801.3|13777.3|32
1752569700000|2025-07-15 08:55:00|13801.6|13777.6|13800.8|13776.8|13802.1|13778.1|13800.4|13776.4|26
1752570000000|2025-07-15 09:00:00|13796|13784|13795|13783|13797|13785|13794|13782|467
1752570300000|2025-07-15 09:05:00|13794|13782|13792|13780|13794|13782|13790|13778|168
1752570600000|2025-07-15 09:10:00|13791|13779|13791|13779|13792|13780|13789|13777|170
1752570900000|2025-07-15 09:15:00|13792|13780|13794|13783|13795|13784|13792|13780|163
1752571200000|2025-07-15 09:20:00|13795|13782|13795|13784|13796|13784|13795|13782|44
1752571500000|2025-07-15 09:25:00|13794|13783|13796|13784|13796|13784|13794|13783|58
1752571800000|2025-07-15 09:30:00|13795|13785|13794|13783|13796|13785|13794|13782|45
1752572100000|2025-07-15 09:35:00|13793|13782|13796|13785|13796|13785|13793|13782|61
1752572400000|2025-07-15 09:40:00|13794|13784|13795|13783|13796|13785|13792|13781|276
1752572700000|2025-07-15 09:45:00|13794|13784|13794|13783|13795|13784|13794|13782|12
1752573000000|2025-07-15 09:50:00|13793|13782|13793|13782|13794|13783|13793|13781|230
1752573300000|2025-07-15 09:55:00|13792|13781|13795|13783|13795|13784|13792|13780|315
1752573600000|2025-07-15 10:00:00|13794|13784|13792|13781|13795|13784|13792|13780|72
1752573900000|2025-07-15 10:05:00|13791|13780|13794|13783|13795|13784|13791|13780|91
1752574200000|2025-07-15 10:10:00|13795|13784|13794|13783|13795|13784|13794|13782|23
1752574500000|2025-07-15 10:15:00|13793|13782|13792|13781|13794|13783|13792|13781|64
1752574800000|2025-07-15 10:20:00|13793|13782|13791|13780|13793|13782|13789|13778|356
1752575100000|2025-07-15 10:25:00|13792|13779|13790|13779|13792|13780|13790|13778|34
1752575400000|2025-07-15 10:30:00|13791|13780|13790|13779|13792|13781|13790|13779|87
1752575700000|2025-07-15 10:35:00|13789|13778|13789|13778|13790|13779|13789|13778|58
1752576000000|2025-07-15 10:40:00|13790|13779|13789|13778|13791|13779|13789|13777|109
1752576300000|2025-07-15 10:45:00|13788|13777|13787|13775|13790|13779|13786|13775|333
1752576600000|2025-07-15 10:50:00|13786|13776|13789|13778|13789|13778|13785|13774|291
1752576900000|2025-07-15 10:55:00|13790|13777|13790|13779|13791|13780|13789|13777|63
1752577200000|2025-07-15 11:00:00|13789|13778|13788|13777|13790|13779|13788|13777|65
1752577500000|2025-07-15 11:05:00|13789|13778|13789|13778|13791|13780|13787|13776|215
1752577800000|2025-07-15 11:10:00|13790|13777|13791|13780|13791|13780|13788|13777|136
1752578100000|2025-07-15 11:15:00|13790|13779|13789|13778|13792|13781|13789|13778|83
1752578400000|2025-07-15 11:20:00|13790|13779|13792|13781|13792|13781|13788|13777|192
1752578700000|2025-07-15 11:25:00|13791|13780|13790|13779|13792|13781|13790|13778|141
1752579000000|2025-07-15 11:30:00|13789|13778|13790|13779|13790|13779|13788|13776|91
1752579300000|2025-07-15 11:35:00|13789|13778|13788|13777|13789|13778|13788|13777|40
1752579600000|2025-07-15 11:40:00|13789|13778|13790|13779|13790|13779|13789|13778|73
1752579900000|2025-07-15 11:45:00|13789|13778|13790|13779|13791|13780|13789|13777|114
1752580200000|2025-07-15 11:50:00|13789|13778|13789|13778|13789|13779|13789|13778|70
1752580500000|2025-07-15 11:55:00|13790|13779|13789|13778|13790|13779|13789|13777|34
1752580800000|2025-07-15 12:00:00|13788|13777|13791|13780|13791|13780|13788|13777|125
1752581100000|2025-07-15 12:05:00|13792|13781|13791|13780|13792|13781|13791|13780|82
1752581400000|2025-07-15 12:10:00|13792|13779|13793|13782|13793|13782|13791|13779|59
1752581700000|2025-07-15 12:15:00|13792|13781|13793|13782|13793|13782|13792|13781|31
1752582000000|2025-07-15 12:20:00|13792|13781|13793|13782|13794|13783|13792|13781|36
1752582300000|2025-07-15 12:25:00|13794|13781|13791|13779|13794|13781|13790|13779|27
1752582600000|2025-07-15 12:30:00|13792|13780|13795|13783|13797|13786|13792|13780|793
1752582900000|2025-07-15 12:35:00|13794|13782|13789|13777|13794|13783|13789|13777|115
1752583200000|2025-07-15 12:40:00|13788|13776|13790|13779|13790|13779|13787|13776|135
1752583500000|2025-07-15 12:45:00|13791|13780|13792|13781|13792|13781|13790|13779|154
1752583800000|2025-07-15 12:50:00|13793|13780|13788|13777|13793|13780|13788|13777|221
1752584100000|2025-07-15 12:55:00|13789|13778|13792|13781|13795|13783|13789|13778|464
1752584400000|2025-07-15 13:00:00|13793|13782|13792|13781|13793|13782|13790|13779|280
1752584700000|2025-07-15 13:05:00|13793|13782|13790|13779|13794|13783|13790|13779|137
1752585000000|2025-07-15 13:10:00|13789|13778|13795|13784|13795|13784|13789|13778|136
1752585300000|2025-07-15 13:15:00|13796|13785|13796|13785|13799|13788|13795|13784|263
1752585600000|2025-07-15 13:20:00|13797|13786|13795|13784|13797|13786|13794|13783|383
1752585900000|2025-07-15 13:25:00|13794|13783|13791|13780|13794|13783|13789|13778|163
1752586200000|2025-07-15 13:30:00|13790|13779|13782|13771|13800|13788|13779|13768|1361
1752586500000|2025-07-15 13:35:00|13783|13772|13777|13766|13783|13772|13774|13763|1199
1752586800000|2025-07-15 13:40:00|13778|13765|13771|13760|13778|13767|13770|13759|1670
1752587100000|2025-07-15 13:45:00|13770|13759|13770|13759|13775|13764|13767|13756|944
1752587400000|2025-07-15 13:50:00|13769|13758|13770|13759|13770|13759|13763|13752|790
1752587700000|2025-07-15 13:55:00|13769|13758|13768|13757|13773|13762|13768|13756|717
1752588000000|2025-07-15 14:00:00|13769|13758|13764|13753|13772|13760|13763|13751|904
1752588300000|2025-07-15 14:05:00|13765|13754|13767|13756|13770|13759|13763|13752|688
1752588600000|2025-07-15 14:10:00|13768|13757|13769|13758|13772|13761|13766|13755|614
1752588900000|2025-07-15 14:15:00|13770|13759|13768|13757|13771|13760|13767|13755|605
1752589200000|2025-07-15 14:20:00|13767|13756|13769|13758|13770|13759|13765|13753|561
1752589500000|2025-07-15 14:25:00|13768|13757|13772|13760|13772|13761|13766|13755|296
1752589800000|2025-07-15 14:30:00|13771|13761|13772|13761|13774|13763|13768|13757|261
1752590100000|2025-07-15 14:35:00|13771|13760|13765|13754|13774|13763|13764|13753|430
1752590400000|2025-07-15 14:40:00|13766|13755|13766|13755|13767|13756|13765|13753|468
1752590700000|2025-07-15 14:45:00|13767|13756|13767|13755|13768|13757|13765|13754|461
1752591000000|2025-07-15 14:50:00|13766|13756|13763|13752|13768|13757|13761|13750|480
1752591300000|2025-07-15 14:55:00|13762|13751|13756|13745|13762|13751|13756|13745|769
1752591600000|2025-07-15 15:00:00|13757|13746|13758|13747|13759|13748|13756|13744|719
1752591900000|2025-07-15 15:05:00|13759|13748|13762|13751|13763|13752|13758|13747|454
1752592200000|2025-07-15 15:10:00|13761|13750|13761|13750|13762|13751|13761|13750|326
1752592500000|2025-07-15 15:15:00|13760|13749|13766|13755|13766|13755|13760|13749|665
1752592800000|2025-07-15 15:20:00|13767|13756|13768|13757|13769|13758|13766|13755|574
1752593100000|2025-07-15 15:25:00|13769|13758|13766|13754|13773|13762|13765|13754|705
1752593400000|2025-07-15 15:30:00|13767|13755|13757|13746|13767|13756|13755|13744|956
1752593700000|2025-07-15 15:35:00|13756|13745|13758|13747|13759|13748|13754|13743|536
1752594000000|2025-07-15 15:40:00|13759|13748|13759|13748|13760|13749|13758|13747|367
1752594300000|2025-07-15 15:45:00|13760|13749|13762|13751|13762|13751|13760|13748|226
1752594600000|2025-07-15 15:50:00|13761|13750|13758|13747|13761|13750|13758|13747|216
1752594900000|2025-07-15 15:55:00|13757|13746|13757|13746|13758|13747|13756|13745|205
1752595200000|2025-07-15 16:00:00|13758|13747|13757|13746|13760|13748|13757|13746|454
1752595500000|2025-07-15 16:05:00|13758|13747|13754|13743|13758|13747|13754|13743|238
1752595800000|2025-07-15 16:10:00|13755|13744|13757|13746|13758|13747|13754|13742|299
1752596100000|2025-07-15 16:15:00|13756|13745|13760|13749|13761|13750|13756|13745|323
1752596400000|2025-07-15 16:20:00|13759|13748|13759|13748|13760|13749|13758|13747|208
1752596700000|2025-07-15 16:25:00|13760|13749|13759|13748|13760|13749|13757|13746|210
1752597000000|2025-07-15 16:30:00|13758|13747|13759|13748|13761|13750|13758|13747|129
1752597300000|2025-07-15 16:35:00|13760|13749|13762|13751|13762|13751|13758|13747|456
1752597600000|2025-07-15 16:40:00|13763|13752|13770|13759|13770|13759|13763|13752|335
1752597900000|2025-07-15 16:45:00|13771|13758|13773|13762|13775|13764|13770|13758|342
1752598200000|2025-07-15 16:50:00|13774|13763|13776|13765|13779|13768|13773|13762|422
1752598500000|2025-07-15 16:55:00|13777|13766|13772|13761|13779|13768|13771|13760|441
1752598800000|2025-07-15 17:00:00|13773|13762|13779|13768|13779|13768|13772|13762|224
1752599100000|2025-07-15 17:05:00|13778|13767|13781|13770|13784|13773|13777|13766|434
1752599400000|2025-07-15 17:10:00|13782|13771|13782|13771|13785|13774|13781|13770|219
1752599700000|2025-07-15 17:15:00|13781|13770|13779|13768|13782|13771|13777|13766|259
1752600000000|2025-07-15 17:20:00|13778|13767|13777|13766|13779|13768|13777|13766|101
1752600300000|2025-07-15 17:25:00|13776|13765|13777|13766|13778|13767|13776|13765|113
1752600600000|2025-07-15 17:30:00|13778|13767|13779|13768|13780|13769|13777|13766|76
1752600900000|2025-07-15 17:35:00|13780|13769|13784|13773|13785|13774|13779|13768|108
1752601200000|2025-07-15 17:40:00|13785|13774|13784|13773|13785|13774|13783|13771|124
1752601500000|2025-07-15 17:45:00|13785|13774|13784|13773|13787|13775|13782|13771|311
1752601800000|2025-07-15 17:50:00|13785|13774|13786|13775|13786|13775|13784|13773|38
1752602100000|2025-07-15 17:55:00|13785|13774|13786|13775|13786|13775|13784|13773|80
1752602400000|2025-07-15 18:00:00|13785|13774|13787|13776|13787|13776|13785|13774|84
1752602700000|2025-07-15 18:05:00|13786|13775|13784|13772|13787|13776|13783|13772|108
1752603000000|2025-07-15 18:10:00|13783|13771|13785|13774|13786|13775|13783|13771|284
1752603300000|2025-07-15 18:15:00|13786|13775|13781|13770|13786|13775|13781|13769|215
1752603600000|2025-07-15 18:20:00|13782|13769|13785|13774|13785|13774|13781|13769|239
1752603900000|2025-07-15 18:25:00|13786|13775|13781|13770|13786|13775|13780|13769|113
1752604200000|2025-07-15 18:30:00|13782|13771|13783|13772|13784|13772|13781|13770|129
1752604500000|2025-07-15 18:35:00|13784|13773|13784|13773|13785|13774|13782|13771|153
1752604800000|2025-07-15 18:40:00|13785|13774|13789.5|13779.5|13790|13779.5|13784|13773|1072
1752605100000|2025-07-15 18:45:00|13788.5|13778.5|13787.5|13777.5|13790.5|13780.5|13786.5|13776.5|885
1752605400000|2025-07-15 18:50:00|13788|13778|13785.5|13775.5|13790|13780|13785.5|13775.5|179
1752605700000|2025-07-15 18:55:00|13786.5|13776.5|13782.5|13772.5|13786.5|13776.5|13781.5|13771.5|195
1752606000000|2025-07-15 19:00:00|13782|13772|13784.5|13774.5|13785.5|13775.5|13780.5|13770.5|192
1752606300000|2025-07-15 19:05:00|13785|13775|13783.5|13773.5|13785.5|13775.5|13783.5|13773.5|107
1752606600000|2025-07-15 19:10:00|13783|13773|13785.5|13775.5|13785.5|13775.5|13782|13772|137
1752606900000|2025-07-15 19:15:00|13785|13775|13784.5|13774.5|13785.5|13775.5|13782.5|13772.5|75
1752607200000|2025-07-15 19:20:00|13785|13775|13782.5|13772.5|13785.5|13775.5|13782.5|13772.5|77
1752607500000|2025-07-15 19:25:00|13783|13773|13784|13774|13784.5|13774.5|13782.5|13772.5|159
1752607800000|2025-07-15 19:30:00|13783.5|13773.5|13784|13774|13784.5|13774.5|13782.5|13772.5|228
1752608100000|2025-07-15 19:35:00|13783.5|13773.5|13783.5|13773.5|13784.5|13774.5|13782.5|13772.5|187
1752608400000|2025-07-15 19:40:00|13784|13774|13788.5|13778.5|13789.5|13779.5|13783.5|13773.5|300
1752608700000|2025-07-15 19:45:00|13789.5|13779.5|13792.5|13782.5|13792.5|13782.5|13788.5|13778.5|244
1752609000000|2025-07-15 19:50:00|13791.5|13781.5|13791.5|13781.5|13792.5|13782.5|13790.5|13780.5|187
1752609300000|2025-07-15 19:55:00|13792|13782|13789|13779|13793.5|13783.5|13787.5|13777.5|348
1752609600000|2025-07-15 20:00:00|13788.5|13778.5|13785|13775|13789|13779|13785|13775|118
1752609900000|2025-07-15 20:05:00|13785.5|13775.5|13786.5|13776.5|13787.5|13777.5|13785.5|13775.5|13
1752610200000|2025-07-15 20:10:00|13786|13776|13787.5|13777.5|13787.5|13777.5|13786|13776|3
1752610500000|2025-07-15 20:15:00|13787|13777|13787.5|13777.5|13787.5|13777.5|13786.5|13776.5|15
1752610800000|2025-07-15 20:20:00|13787|13777|13786.5|13776.5|13787.5|13777.5|13786|13776|27
1752611100000|2025-07-15 20:25:00|13787|13777|13785.5|13775.5|13787|13777|13785.5|13775.5|27
1752611400000|2025-07-15 20:30:00|13785|13775|13785|13775|13785.5|13775.5|13784.5|13774.5|27
1752611700000|2025-07-15 20:35:00|13784.5|13774.5|13785|13775|13785|13775|13783.5|13773.5|18
1752612000000|2025-07-15 20:40:00|13784.5|13774.5|13785.5|13775.5|13786|13776|13784.5|13774.5|17
1752612300000|2025-07-15 20:45:00|13784.5|13774.5|13786|13776|13786.5|13776.5|13784.5|13774.5|41
1752612600000|2025-07-15 20:50:00|13785.5|13775.5|13786|13776|13786.5|13776.5|13785.5|13775.5|1
1752612900000|2025-07-15 20:55:00|13786.5|13776.5|13788|13778|13788.5|13778.5|13785.5|13775.5|89
1752613200000|2025-07-15 21:00:00|13787.5|13777.5|13788|13778|13788|13778|13787.5|13777.5|0
1752613500000|2025-07-15 21:05:00|13789.5|13779.5|13786.5|13776.5|13789.5|13779.5|13786.5|13776.5|0
1752613800000|2025-07-15 21:10:00|13787|13777|13786.5|13776.5|13787|13777|13786.5|13776.5|0
1752614100000|2025-07-15 21:15:00|13793.2|13769.2|13793|13769|13793.6|13769.6|13793|13769|0
1752614400000|2025-07-15 21:20:00|13793.1|13769.1|13792.6|13768.6|13793.8|13769.8|13792.3|13768.3|0
1752614700000|2025-07-15 21:25:00|13792.4|13768.4|13792.6|13768.6|13792.8|13768.8|13792|13768|0
1752615000000|2025-07-15 21:30:00|13792.8|13768.8|13792.5|13768.5|13792.9|13768.9|13792.3|13768.3|0
1752615300000|2025-07-15 21:35:00|13792.6|13768.6|13792.1|13768.1|13792.6|13768.6|13791.5|13767.5|0
1752615600000|2025-07-15 21:40:00|13791.9|13767.9|13792|13768|13792|13768|13791.3|13767.3|0
1752615900000|2025-07-15 21:45:00|13792.3|13768.3|13791.5|13767.5|13792.3|13768.3|13791.5|13767.5|0
1752616200000|2025-07-15 21:50:00|13791.6|13767.6|13791.6|13767.6|13791.6|13767.6|13791.6|13767.6|0
1752616500000|2025-07-15 21:55:00|13791.5|13767.5|13791.3|13767.3|13792|13768|13791.3|13767.3|0
1752616800000|2025-07-15 22:00:00|13792.6|13768.6|13792.7|13768.7|13795.3|13771.3|13791.2|13767.2|0
1752617100000|2025-07-15 22:05:00|13793.1|13769.1|13790.2|13766.2|13793.3|13769.3|13789.7|13765.7|0
1752617400000|2025-07-15 22:10:00|13790.4|13766.4|13787.2|13763.2|13790.5|13766.5|13786.8|13762.8|0
1752617700000|2025-07-15 22:15:00|13787.4|13763.4|13785.7|13761.7|13788|13764|13785.4|13761.4|0
1752618000000|2025-07-15 22:20:00|13785.6|13761.6|13787.1|13763.1|13787.5|13763.5|13785.6|13761.6|0
1752618300000|2025-07-15 22:25:00|13787|13763|13787.7|13763.7|13789.1|13765.1|13786.8|13762.8|0
1752618600000|2025-07-15 22:30:00|13787.2|13763.2|13780|13756|13788|13764|13778.6|13754.6|0
1752618900000|2025-07-15 22:35:00|13780.2|13756.2|13781|13757|13782.6|13758.6|13780.2|13756.2|0
1752619200000|2025-07-15 22:40:00|13781.3|13757.3|13782.5|13758.5|13782.6|13758.6|13781.3|13757.3|0
1752619500000|2025-07-15 22:45:00|13782.2|13758.2|13784.2|13760.2|13784.4|13760.4|13779.9|13755.9|0
1752619800000|2025-07-15 22:50:00|13784.3|13760.3|13784.7|13760.7|13784.8|13760.8|13781.8|13757.8|0
1752620100000|2025-07-15 22:55:00|13784.8|13760.8|13785.5|13761.5|13786.2|13762.2|13784.8|13760.8|0
1752620400000|2025-07-15 23:00:00|13785.8|13761.8|13784.4|13760.4|13785.8|13761.8|13783.1|13759.1|0
1752620700000|2025-07-15 23:05:00|13784.3|13760.3|13784.5|13760.5|13785.6|13761.6|13783.7|13759.7|0
1752621000000|2025-07-15 23:10:00|13784.6|13760.6|13785|13761|13786.4|13762.4|13784.2|13760.2|0
1752621300000|2025-07-15 23:15:00|13785.1|13761.1|13783.4|13759.4|13785.3|13761.3|13782.9|13758.9|0
1752621600000|2025-07-15 23:20:00|13780.9|13756.9|13782.2|13758.2|13783.6|13759.6|13779.6|13755.6|0
1752621900000|2025-07-15 23:25:00|13782.4|13758.4|13782.1|13758.1|13783.3|13759.3|13781.3|13757.3|0
1752622200000|2025-07-15 23:30:00|13782.6|13758.6|13784.9|13760.9|13785.2|13761.2|13782.1|13758.1|0
1752622500000|2025-07-15 23:35:00|13785.1|13761.1|13785.7|13761.7|13786.3|13762.3|13785|13761|0
1752622800000|2025-07-15 23:40:00|13785.9|13761.9|13786.6|13762.6|13786.6|13762.6|13784.9|13760.9|0
1752623100000|2025-07-15 23:45:00|13786.7|13762.7|13788.3|13764.3|13788.9|13764.9|13786.6|13762.6|0
1752623400000|2025-07-15 23:50:00|13788.1|13764.1|13786|13762|13788.6|13764.6|13785.2|13761.2|0
1752623700000|2025-07-15 23:55:00|13786.1|13762.1|13787.2|13763.2|13787.5|13763.5|13785.3|13761.3|0
1752537600000|2025-07-15 00:00:00|13856.3|13832.3|13858.2|13834.2|13858.9|13834.9|13852.9|13828.9|0
1752537900000|2025-07-15 00:05:00|13858.1|13834.1|13857.7|13833.7|13858.3|13834.3|13856.6|13832.6|0
1752538200000|2025-07-15 00:10:00|13857.6|13833.6|13859.3|13835.3|13859.6|13835.6|13857.2|13833.2|0
1752538500000|2025-07-15 00:15:00|13859.1|13835.1|13858.3|13834.3|13859.6|13835.6|13857.5|13833.5|0
1752538800000|2025-07-15 00:20:00|13858.2|13834.2|13857.6|13833.6|13858.3|13834.3|13856.7|13832.7|0
1752539100000|2025-07-15 00:25:00|13857.5|13833.5|13858.9|13834.9|13859.2|13835.2|13856.9|13832.9|0
1752539400000|2025-07-15 00:30:00|13859.2|13835.2|13857.3|13833.3|13859.2|13835.2|13857.1|13833.1|0
1752539700000|2025-07-15 00:35:00|13857.4|13833.4|13857.9|13833.9|13858.8|13834.8|13857|13833|0
1752540000000|2025-07-15 00:40:00|13857.6|13833.6|13856.6|13832.6|13857.6|13833.6|13856.5|13832.5|0
1752540300000|2025-07-15 00:45:00|13856.8|13832.8|13857|13833|13857.3|13833.3|13856.1|13832.1|0
1752540600000|2025-07-15 00:50:00|13856.7|13832.7|13857|13833|13857.2|13833.2|13856.1|13832.1|0
1752540900000|2025-07-15 00:55:00|13856.8|13832.8|13856.8|13832.8|13857|13833|13856.3|13832.3|0
1752541200000|2025-07-15 01:00:00|13856.7|13832.7|13837.6|13827.6|13856.7|13840.6|13835.6|13825.6|1207
1752541500000|2025-07-15 01:05:00|13838.6|13828.6|13841.6|13831.6|13843.6|13833.6|13838.6|13828.6|554
1752541800000|2025-07-15 01:10:00|13842.6|13832.6|13837.6|13827.6|13842.6|13832.6|13835.6|13825.6|1238
1752542100000|2025-07-15 01:15:00|13836.6|13826.6|13843.6|13833.6|13847.6|13837.6|13835.6|13825.6|1219
1752542400000|2025-07-15 01:20:00|13844.6|13834.6|13858.6|13848.6|13859.6|13849.6|13844.6|13834.6|1028
1752542700000|2025-07-15 01:25:00|13856.6|13846.6|13851.6|13841.6|13856.6|13846.6|13849.6|13839.6|1274
1752543000000|2025-07-15 01:30:00|13849.6|13839.6|13850.6|13840.6|13884.6|13874.6|13845.6|13835.6|14918
1752543300000|2025-07-15 01:35:00|13852.6|13842.6|13884.6|13874.6|13886.6|13876.6|13850.6|13840.6|6519
1752543600000|2025-07-15 01:40:00|13886.6|13876.6|13893.6|13883.6|13898.6|13888.6|13873.6|13863.6|6619
1752543900000|2025-07-15 01:45:00|13894.6|13884.6|13869.6|13859.6|13899.6|13889.6|13864.6|13854.6|4817
1752544200000|2025-07-15 01:50:00|13870.6|13860.6|13886.6|13876.6|13889.6|13879.6|13861.6|13851.6|6578
1752544500000|2025-07-15 01:55:00|13885.6|13875.6|13881.6|13871.6|13902.6|13892.6|13872.6|13862.6|5739
1752544800000|2025-07-15 02:00:00|13880.6|13870.6|13889.6|13879.6|13897.6|13887.6|13872.6|13862.6|4473
1752545100000|2025-07-15 02:05:00|13888.6|13878.6|13870.6|13860.6|13891.6|13881.6|13869.6|13859.6|5363
1752545400000|2025-07-15 02:10:00|13871.6|13861.6|13795.6|13785.6|13871.6|13861.6|13793.6|13783.6|9335
1752545700000|2025-07-15 02:15:00|13794.6|13784.6|13811.6|13801.6|13814.6|13804.6|13783.6|13773.6|8707
1752546000000|2025-07-15 02:20:00|13810.6|13800.6|13837.6|13827.6|13848.6|13838.6|13804.6|13794.6|6755
1752546300000|2025-07-15 02:25:00|13836.6|13826.6|13841.6|13831.6|13841.6|13831.6|13818.6|13808.6|2727
1752546600000|2025-07-15 02:30:00|13840.6|13830.6|13845.6|13835.6|13847.6|13837.6|13831.6|13821.6|2525
1752546900000|2025-07-15 02:35:00|13844.6|13834.6|13852.6|13842.6|13853.6|13843.6|13835.6|13825.6|2485
1752547200000|2025-07-15 02:40:00|13853.6|13843.6|13830.6|13820.6|13853.6|13843.6|13830.6|13820.6|2079
1752547500000|2025-07-15 02:45:00|13829.6|13819.6|13805.6|13795.6|13831.6|13821.6|13805.6|13795.6|3301
1752547800000|2025-07-15 02:50:00|13804.6|13794.6|13804.6|13794.6|13810.6|13800.6|13797.6|13787.6|2798
1752548100000|2025-07-15 02:55:00|13805.6|13795.6|13804.6|13794.6|13805.6|13795.6|13792.6|13782.6|2159
1752548400000|2025-07-15 03:00:00|13803.6|13793.6|13786.6|13776.6|13806.6|13796.6|13775.6|13765.6|3900
1752548700000|2025-07-15 03:05:00|13787.6|13777.6|13752.6|13742.6|13796.6|13786.6|13751.6|13741.6|7811
1752549000000|2025-07-15 03:10:00|13753.6|13743.6|13737.6|13727.6|13755.6|13745.6|13726.6|13716.6|8821
1752549300000|2025-07-15 03:15:00|13736.6|13726.6|13717.6|13707.6|13746.6|13736.6|13717.6|13707.6|5983
1752549600000|2025-07-15 03:20:00|13715.6|13705.6|13736.6|13726.6|13738.6|13728.6|13715.6|13705.6|4588
1752549900000|2025-07-15 03:25:00|13735.6|13725.6|13738.6|13728.6|13742.6|13732.6|13727.6|13717.6|3466
1752550200000|2025-07-15 03:30:00|13739.6|13729.6|13738.6|13728.6|13750.6|13740.6|13738.6|13728.6|1532
1752550500000|2025-07-15 03:35:00|13737.6|13727.6|13737.6|13727.6|13737.6|13727.6|13731.6|13721.6|1103
1752550800000|2025-07-15 03:40:00|13738.6|13728.6|13739.6|13729.6|13742.6|13732.6|13735.6|13725.6|389
1752551100000|2025-07-15 03:45:00|13740.6|13730.6|13740.6|13730.6|13741.6|13731.6|13738.6|13728.6|398
1752551400000|2025-07-15 03:50:00|13741.6|13731.6|13738.6|13728.6|13743.6|13733.6|13736.6|13726.6|475
1752551700000|2025-07-15 03:55:00|13737.6|13727.6|13735.6|13725.6|13738.6|13728.6|13733.6|13723.6|550
1752552000000|2025-07-15 04:00:00|13736.6|13726.6|13738.6|13728.6|13741.6|13731.6|13735.6|13725.6|498
1752552300000|2025-07-15 04:05:00|13739.6|13729.6|13738.6|13728.6|13740.6|13730.6|13735.6|13725.6|475
1752552600000|2025-07-15 04:10:00|13739.6|13729.6|13739.6|13729.6|13740.6|13730.6|13736.6|13726.6|541
1752552900000|2025-07-15 04:15:00|13738.6|13728.6|13739.6|13729.6|13741.6|13731.6|13737.6|13727.6|526
1752553200000|2025-07-15 04:20:00|13738.6|13728.6|13735.6|13725.6|13740.6|13730.6|13734.6|13724.6|346
1752553500000|2025-07-15 04:25:00|13734.6|13724.6|13733.6|13723.6|13736.6|13726.6|13733.6|13723.6|419
1752553800000|2025-07-15 04:30:00|13732.6|13722.6|13735.6|13725.6|13735.6|13725.6|13727.6|13717.6|1070
1752554100000|2025-07-15 04:35:00|13734.6|13724.6|13732.6|13722.6|13738.6|13728.6|13732.6|13722.6|468
1752554400000|2025-07-15 04:40:00|13731.6|13721.6|13733.6|13723.6|13735.6|13725.6|13729.6|13719.6|493
1752554700000|2025-07-15 04:45:00|13732.6|13722.6|13731.6|13721.6|13734.6|13724.6|13729.6|13719.6|612
1752555000000|2025-07-15 04:50:00|13730.6|13720.6|13730.6|13720.6|13732.6|13722.6|13729.6|13719.6|483
1752555300000|2025-07-15 04:55:00|13729.6|13719.6|13730.6|13720.6|13734.6|13724.6|13729.6|13719.6|769
1752555600000|2025-07-15 05:00:00|13731.6|13721.6|13750.6|13740.6|13755.6|13745.6|13731.6|13721.6|3806
1752555900000|2025-07-15 05:05:00|13749.6|13739.6|13759.6|13749.6|13760.6|13750.6|13744.6|13734.6|2024
1752556200000|2025-07-15 05:10:00|13758.6|13748.6|13764.6|13754.6|13767.6|13757.6|13754.6|13744.6|2191
1752556500000|2025-07-15 05:15:00|13763.6|13753.6|13760.6|13750.6|13771.6|13761.6|13758.6|13748.6|2235
1752556800000|2025-07-15 05:20:00|13759.6|13749.6|13764.6|13754.6|13768.6|13758.6|13756.6|13746.6|2285
1752557100000|2025-07-15 05:25:00|13765.6|13755.6|13769.6|13759.6|13774.6|13764.6|13759.6|13749.6|2605
1752557400000|2025-07-15 05:30:00|13768.6|13758.6|13767.6|13757.6|13774.6|13764.6|13761.6|13751.6|2409
1752557700000|2025-07-15 05:35:00|13768.6|13758.6|13770.6|13760.6|13774.6|13764.6|13765.6|13755.6|2041
1752558000000|2025-07-15 05:40:00|13771.6|13761.6|13773.6|13763.6|13776.6|13766.6|13770.6|13760.6|2655
1752558300000|2025-07-15 05:45:00|13774.6|13764.6|13772.6|13762.6|13777.6|13767.6|13763.6|13753.6|2642
1752558600000|2025-07-15 05:50:00|13773.6|13763.6|13768.6|13758.6|13778.6|13768.6|13765.6|13755.6|2629
1752558900000|2025-07-15 05:55:00|13769.6|13759.6|13770.6|13760.6|13775.6|13765.6|13765.6|13755.6|2867
1752559200000|2025-07-15 06:00:00|13771.6|13761.6|13791.6|13781.6|13795.6|13785.6|13769.6|13759.6|3758
1752559500000|2025-07-15 06:05:00|13790.6|13780.6|13799.6|13789.6|13807.6|13797.6|13790.6|13780.6|5170
1752559800000|2025-07-15 06:10:00|13800.6|13790.6|13783.6|13773.6|13800.6|13790.6|13780.6|13770.6|2426
1752560100000|2025-07-15 06:15:00|13784.6|13774.6|13797.6|13787.6|13800.6|13790.6|13774.6|13764.6|2592
1752560400000|2025-07-15 06:20:00|13796.6|13786.6|13798.6|13788.6|13806.6|13796.6|13793.6|13783.6|1872
1752560700000|2025-07-15 06:25:00|13799.6|13789.6|13808.6|13798.6|13815.6|13805.6|13799.6|13789.6|2042
1752561000000|2025-07-15 06:30:00|13807.6|13797.6|13804.6|13794.6|13810.6|13800.6|13795.6|13785.6|2564
1752561300000|2025-07-15 06:35:00|13805.6|13795.6|13792.6|13782.6|13812.6|13802.6|13792.6|13782.6|1895
1752561600000|2025-07-15 06:40:00|13793.6|13783.6|13789.6|13779.6|13798.6|13788.6|13786.6|13776.6|2265
1752561900000|2025-07-15 06:45:00|13790.6|13780.6|13788.6|13778.6|13791.6|13781.6|13782.6|13772.6|2194
1752562200000|2025-07-15 06:50:00|13789.6|13779.6|13781.6|13771.6|13790.6|13780.6|13781.6|13771.6|2621
1752562500000|2025-07-15 06:55:00|13780.6|13770.6|13787.6|13777.6|13791.6|13781.6|13777.6|13767.6|3522
1752562800000|2025-07-15 07:00:00|13789.6|13775.6|13791.6|13780.6|13796.6|13785.6|13787.6|13775.6|1912
1752563100000|2025-07-15 07:05:00|13790.6|13779.6|13791.6|13780.6|13793.6|13782.6|13787.6|13776.6|938
1752563400000|2025-07-15 07:10:00|13790.6|13779.6|13792.6|13781.6|13792.6|13781.6|13786.6|13775.6|1273
1752563700000|2025-07-15 07:15:00|13793.6|13782.6|13794.6|13783.6|13795.6|13784.6|13791.6|13780.6|623
1752564000000|2025-07-15 07:20:00|13795.6|13784.6|13794.6|13783.6|13799.6|13787.6|13793.6|13782.6|629
1752564300000|2025-07-15 07:25:00|13795.6|13784.6|13796.6|13785.6|13796.6|13785.6|13792.6|13781.6|399
1752564600000|2025-07-15 07:30:00|13797.6|13786.6|13799.6|13788.6|13801.6|13790.6|13795.6|13784.6|788
1752564900000|2025-07-15 07:35:00|13800.6|13789.6|13805.6|13794.6|13812.6|13801.6|13798.6|13787.6|1292
1752565200000|2025-07-15 07:40:00|13804.6|13793.6|13803.6|13792.6|13805.6|13794.6|13799.6|13788.6|954
1752565500000|2025-07-15 07:45:00|13804.6|13791.6|13798.6|13787.6|13804.6|13792.6|13796.6|13784.6|1176
1752565800000|2025-07-15 07:50:00|13797.6|13786.6|13803.6|13792.6|13805.6|13794.6|13797.6|13786.6|1071
1752566100000|2025-07-15 07:55:00|13802.6|13791.6|13801.6|13790.6|13806.6|13795.6|13801.6|13790.6|1012
1752566400000|2025-07-15 08:00:00|13792|13781|13804|13793|13805|13794|13792|13781|2021
1752566700000|2025-07-15 08:05:00|13805|13792|13803|13792|13807|13796|13801|13789|1347
1752567000000|2025-07-15 08:10:00|13804|13791|13804|13793|13807|13796|13801|13790|774
1752567300000|2025-07-15 08:15:00|13805|13794|13798|13787|13805|13794|13797|13786|687
1752567600000|2025-07-15 08:20:00|13799|13788|13795|13784|13800|13789|13794|13783|742
1752567900000|2025-07-15 08:25:00|13796|13785|13796|13784|13805|13794|13795|13783|2677
1752568200000|2025-07-15 08:30:00|13803.9|13779.9|13803.8|13779.8|13805|13781|13800|13776|0
1752568500000|2025-07-15 08:35:00|13803.5|13779.5|13803.4|13779.4|13804.1|13780.1|13802.5|13778.5|525
1752568800000|2025-07-15 08:40:00|13803.3|13779.3|13802.6|13778.6|13803.5|13779.5|13802.1|13778.1|0
1752569100000|2025-07-15 08:45:00|13802.5|13778.5|13803.5|13779.5|13803.7|13779.7|13802.5|13778.5|79
1752569400000|2025-07-15 08:50:00|13803.7|13779.7|13801.3|13777.3|13803.7|13779.7|13801.3|13777.3|32
1752569700000|2025-07-15 08:55:00|13801.6|13777.6|13800.8|13776.8|13802.1|13778.1|13800.4|13776.4|26
1752570000000|2025-07-15 09:00:00|13796|13784|13795|13783|13797|13785|13794|13782|467
1752570300000|2025-07-15 09:05:00|13794|13782|13792|13780|13794|13782|13790|13778|168
1752570600000|2025-07-15 09:10:00|13791|13779|13791|13779|13792|13780|13789|13777|170
1752570900000|2025-07-15 09:15:00|13792|13780|13794|13783|13795|13784|13792|13780|163
1752571200000|2025-07-15 09:20:00|13795|13782|13795|13784|13796|13784|13795|13782|44
1752571500000|2025-07-15 09:25:00|13794|13783|13796|13784|13796|13784|13794|13783|58
1752571800000|2025-07-15 09:30:00|13795|13785|13794|13783|13796|13785|13794|13782|45
1752572100000|2025-07-15 09:35:00|13793|13782|13796|13785|13796|13785|13793|13782|61
1752572400000|2025-07-15 09:40:00|13794|13784|13795|13783|13796|13785|13792|13781|276
1752572700000|2025-07-15 09:45:00|13794|13784|13794|13783|13795|13784|13794|13782|12
1752573000000|2025-07-15 09:50:00|13793|13782|13793|13782|13794|13783|13793|13781|230
1752573300000|2025-07-15 09:55:00|13792|13781|13795|13783|13795|13784|13792|13780|315
1752573600000|2025-07-15 10:00:00|13794|13784|13792|13781|13795|13784|13792|13780|72
1752573900000|2025-07-15 10:05:00|13791|13780|13794|13783|13795|13784|13791|13780|91
1752574200000|2025-07-15 10:10:00|13795|13784|13794|13783|13795|13784|13794|13782|23
1752574500000|2025-07-15 10:15:00|13793|13782|13792|13781|13794|13783|13792|13781|64
1752574800000|2025-07-15 10:20:00|13793|13782|13791|13780|13793|13782|13789|13778|356
1752575100000|2025-07-15 10:25:00|13792|13779|13790|13779|13792|13780|13790|13778|34
1752575400000|2025-07-15 10:30:00|13791|13780|13790|13779|13792|13781|13790|13779|87
1752575700000|2025-07-15 10:35:00|13789|13778|13789|13778|13790|13779|13789|13778|58
1752576000000|2025-07-15 10:40:00|13790|13779|13789|13778|13791|13779|13789|13777|109
1752576300000|2025-07-15 10:45:00|13788|13777|13787|13775|13790|13779|13786|13775|333
1752576600000|2025-07-15 10:50:00|13786|13776|13789|13778|13789|13778|13785|13774|291
1752576900000|2025-07-15 10:55:00|13790|13777|13790|13779|13791|13780|13789|13777|63
1752577200000|2025-07-15 11:00:00|13789|13778|13788|13777|13790|13779|13788|13777|65
1752577500000|2025-07-15 11:05:00|13789|13778|13789|13778|13791|13780|13787|13776|215
1752577800000|2025-07-15 11:10:00|13790|13777|13791|13780|13791|13780|13788|13777|136
1752578100000|2025-07-15 11:15:00|13790|13779|13789|13778|13792|13781|13789|13778|83
1752578400000|2025-07-15 11:20:00|13790|13779|13792|13781|13792|13781|13788|13777|192
1752578700000|2025-07-15 11:25:00|13791|13780|13790|13779|13792|13781|13790|13778|141
1752579000000|2025-07-15 11:30:00|13789|13778|13790|13779|13790|13779|13788|13776|91
1752579300000|2025-07-15 11:35:00|13789|13778|13788|13777|13789|13778|13788|13777|40
1752579600000|2025-07-15 11:40:00|13789|13778|13790|13779|13790|13779|13789|13778|73
1752579900000|2025-07-15 11:45:00|13789|13778|13790|13779|13791|13780|13789|13777|114
1752580200000|2025-07-15 11:50:00|13789|13778|13789|13778|13789|13779|13789|13778|70
1752580500000|2025-07-15 11:55:00|13790|13779|13789|13778|13790|13779|13789|13777|34
1752580800000|2025-07-15 12:00:00|13788|13777|13791|13780|13791|13780|13788|13777|125
1752581100000|2025-07-15 12:05:00|13792|13781|13791|13780|13792|13781|13791|13780|82
1752581400000|2025-07-15 12:10:00|13792|13779|13793|13782|13793|13782|13791|13779|59
1752581700000|2025-07-15 12:15:00|13792|13781|13793|13782|13793|13782|13792|13781|31
1752582000000|2025-07-15 12:20:00|13792|13781|13793|13782|13794|13783|13792|13781|36
1752582300000|2025-07-15 12:25:00|13794|13781|13791|13779|13794|13781|13790|13779|27
1752582600000|2025-07-15 12:30:00|13792|13780|13795|13783|13797|13786|13792|13780|793
1752582900000|2025-07-15 12:35:00|13794|13782|13789|13777|13794|13783|13789|13777|115
1752583200000|2025-07-15 12:40:00|13788|13776|13790|13779|13790|13779|13787|13776|135
1752583500000|2025-07-15 12:45:00|13791|13780|13792|13781|13792|13781|13790|13779|154
1752583800000|2025-07-15 12:50:00|13793|13780|13788|13777|13793|13780|13788|13777|221
1752584100000|2025-07-15 12:55:00|13789|13778|13792|13781|13795|13783|13789|13778|464
1752584400000|2025-07-15 13:00:00|13793|13782|13792|13781|13793|13782|13790|13779|280
1752584700000|2025-07-15 13:05:00|13793|13782|13790|13779|13794|13783|13790|13779|137
1752585000000|2025-07-15 13:10:00|13789|13778|13795|13784|13795|13784|13789|13778|136
1752585300000|2025-07-15 13:15:00|13796|13785|13796|13785|13799|13788|13795|13784|263
1752585600000|2025-07-15 13:20:00|13797|13786|13795|13784|13797|13786|13794|13783|383
1752585900000|2025-07-15 13:25:00|13794|13783|13791|13780|13794|13783|13789|13778|163
1752586200000|2025-07-15 13:30:00|13790|13779|13782|13771|13800|13788|13779|13768|1361
1752586500000|2025-07-15 13:35:00|13783|13772|13777|13766|13783|13772|13774|13763|1199
1752586800000|2025-07-15 13:40:00|13778|13765|13771|13760|13778|13767|13770|13759|1670
1752587100000|2025-07-15 13:45:00|13770|13759|13770|13759|13775|13764|13767|13756|944
1752587400000|2025-07-15 13:50:00|13769|13758|13770|13759|13770|13759|13763|13752|790
1752587700000|2025-07-15 13:55:00|13769|13758|13768|13757|13773|13762|13768|13756|717
1752588000000|2025-07-15 14:00:00|13769|13758|13764|13753|13772|13760|13763|13751|904
1752588300000|2025-07-15 14:05:00|13765|13754|13767|13756|13770|13759|13763|13752|688
1752588600000|2025-07-15 14:10:00|13768|13757|13769|13758|13772|13761|13766|13755|614
1752588900000|2025-07-15 14:15:00|13770|13759|13768|13757|13771|13760|13767|13755|605
1752589200000|2025-07-15 14:20:00|13767|13756|13769|13758|13770|13759|13765|13753|561
1752589500000|2025-07-15 14:25:00|13768|13757|13772|13760|13772|13761|13766|13755|296
1752589800000|2025-07-15 14:30:00|13771|13761|13772|13761|13774|13763|13768|13757|261
1752590100000|2025-07-15 14:35:00|13771|13760|13765|13754|13774|13763|13764|13753|430
1752590400000|2025-07-15 14:40:00|13766|13755|13766|13755|13767|13756|13765|13753|468
1752590700000|2025-07-15 14:45:00|13767|13756|13767|13755|13768|13757|13765|13754|461
1752591000000|2025-07-15 14:50:00|13766|13756|13763|13752|13768|13757|13761|13750|480
1752591300000|2025-07-15 14:55:00|13762|13751|13756|13745|13762|13751|13756|13745|769
1752591600000|2025-07-15 15:00:00|13757|13746|13758|13747|13759|13748|13756|13744|719
1752591900000|2025-07-15 15:05:00|13759|13748|13762|13751|13763|13752|13758|13747|454
1752592200000|2025-07-15 15:10:00|13761|13750|13761|13750|13762|13751|13761|13750|326
1752592500000|2025-07-15 15:15:00|13760|13749|13766|13755|13766|13755|13760|13749|665
1752592800000|2025-07-15 15:20:00|13767|13756|13768|13757|13769|13758|13766|13755|574
1752593100000|2025-07-15 15:25:00|13769|13758|13766|13754|13773|13762|13765|13754|705
1752593400000|2025-07-15 15:30:00|13767|13755|13757|13746|13767|13756|13755|13744|956
1752593700000|2025-07-15 15:35:00|13756|13745|13758|13747|13759|13748|13754|13743|536
1752594000000|2025-07-15 15:40:00|13759|13748|13759|13748|13760|13749|13758|13747|367
1752594300000|2025-07-15 15:45:00|13760|13749|13762|13751|13762|13751|13760|13748|226
1752594600000|2025-07-15 15:50:00|13761|13750|13758|13747|13761|13750|13758|13747|216
1752594900000|2025-07-15 15:55:00|13757|13746|13757|13746|13758|13747|13756|13745|205
1752595200000|2025-07-15 16:00:00|13758|13747|13757|13746|13760|13748|13757|13746|454
1752595500000|2025-07-15 16:05:00|13758|13747|13754|13743|13758|13747|13754|13743|238
1752595800000|2025-07-15 16:10:00|13755|13744|13757|13746|13758|13747|13754|13742|299
1752596100000|2025-07-15 16:15:00|13756|13745|13760|13749|13761|13750|13756|13745|323
1752596400000|2025-07-15 16:20:00|13759|13748|13759|13748|13760|13749|13758|13747|208
1752596700000|2025-07-15 16:25:00|13760|13749|13759|13748|13760|13749|13757|13746|210
1752597000000|2025-07-15 16:30:00|13758|13747|13759|13748|13761|13750|13758|13747|129
1752597300000|2025-07-15 16:35:00|13760|13749|13762|13751|13762|13751|13758|13747|456
1752597600000|2025-07-15 16:40:00|13763|13752|13770|13759|13770|13759|13763|13752|335
1752597900000|2025-07-15 16:45:00|13771|13758|13773|13762|13775|13764|13770|13758|342
1752598200000|2025-07-15 16:50:00|13774|13763|13776|13765|13779|13768|13773|13762|422
1752598500000|2025-07-15 16:55:00|13777|13766|13772|13761|13779|13768|13771|13760|441
1752598800000|2025-07-15 17:00:00|13773|13762|13779|13768|13779|13768|13772|13762|224
1752599100000|2025-07-15 17:05:00|13778|13767|13781|13770|13784|13773|13777|13766|434
1752599400000|2025-07-15 17:10:00|13782|13771|13782|13771|13785|13774|13781|13770|219
1752599700000|2025-07-15 17:15:00|13781|13770|13779|13768|13782|13771|13777|13766|259
1752600000000|2025-07-15 17:20:00|13778|13767|13777|13766|13779|13768|13777|13766|101
1752600300000|2025-07-15 17:25:00|13776|13765|13777|13766|13778|13767|13776|13765|113
1752600600000|2025-07-15 17:30:00|13778|13767|13779|13768|13780|13769|13777|13766|76
1752600900000|2025-07-15 17:35:00|13780|13769|13784|13773|13785|13774|13779|13768|108
1752601200000|2025-07-15 17:40:00|13785|13774|13784|13773|13785|13774|13783|13771|124
1752601500000|2025-07-15 17:45:00|13785|13774|13784|13773|13787|13775|13782|13771|311
1752601800000|2025-07-15 17:50:00|13785|13774|13786|13775|13786|13775|13784|13773|38
1752602100000|2025-07-15 17:55:00|13785|13774|13786|13775|13786|13775|13784|13773|80
1752602400000|2025-07-15 18:00:00|13785|13774|13787|13776|13787|13776|13785|13774|84
1752602700000|2025-07-15 18:05:00|13786|13775|13784|13772|13787|13776|13783|13772|108
1752603000000|2025-07-15 18:10:00|13783|13771|13785|13774|13786|13775|13783|13771|284
1752603300000|2025-07-15 18:15:00|13786|13775|13781|13770|13786|13775|13781|13769|215
1752603600000|2025-07-15 18:20:00|13782|13769|13785|13774|13785|13774|13781|13769|239
1752603900000|2025-07-15 18:25:00|13786|13775|13781|13770|13786|13775|13780|13769|113
1752604200000|2025-07-15 18:30:00|13782|13771|13783|13772|13784|13772|13781|13770|129
1752604500000|2025-07-15 18:35:00|13784|13773|13784|13773|13785|13774|13782|13771|153
1752604800000|2025-07-15 18:40:00|13785|13774|13789.5|13779.5|13790|13779.5|13784|13773|1072
1752605100000|2025-07-15 18:45:00|13788.5|13778.5|13787.5|13777.5|13790.5|13780.5|13786.5|13776.5|885
1752605400000|2025-07-15 18:50:00|13788|13778|13785.5|13775.5|13790|13780|13785.5|13775.5|179
1752605700000|2025-07-15 18:55:00|13786.5|13776.5|13782.5|13772.5|13786.5|13776.5|13781.5|13771.5|195
1752606000000|2025-07-15 19:00:00|13782|13772|13784.5|13774.5|13785.5|13775.5|13780.5|13770.5|192
1752606300000|2025-07-15 19:05:00|13785|13775|13783.5|13773.5|13785.5|13775.5|13783.5|13773.5|107
1752606600000|2025-07-15 19:10:00|13783|13773|13785.5|13775.5|13785.5|13775.5|13782|13772|137
1752606900000|2025-07-15 19:15:00|13785|13775|13784.5|13774.5|13785.5|13775.5|13782.5|13772.5|75
1752607200000|2025-07-15 19:20:00|13785|13775|13782.5|13772.5|13785.5|13775.5|13782.5|13772.5|77
1752607500000|2025-07-15 19:25:00|13783|13773|13784|13774|13784.5|13774.5|13782.5|13772.5|159
1752607800000|2025-07-15 19:30:00|13783.5|13773.5|13784|13774|13784.5|13774.5|13782.5|13772.5|228
1752608100000|2025-07-15 19:35:00|13783.5|13773.5|13783.5|13773.5|13784.5|13774.5|13782.5|13772.5|187
1752608400000|2025-07-15 19:40:00|13784|13774|13788.5|13778.5|13789.5|13779.5|13783.5|13773.5|300
1752608700000|2025-07-15 19:45:00|13789.5|13779.5|13792.5|13782.5|13792.5|13782.5|13788.5|13778.5|244
1752609000000|2025-07-15 19:50:00|13791.5|13781.5|13791.5|13781.5|13792.5|13782.5|13790.5|13780.5|187
1752609300000|2025-07-15 19:55:00|13792|13782|13789|13779|13793.5|13783.5|13787.5|13777.5|348
1752609600000|2025-07-15 20:00:00|13788.5|13778.5|13785|13775|13789|13779|13785|13775|118
1752609900000|2025-07-15 20:05:00|13785.5|13775.5|13786.5|13776.5|13787.5|13777.5|13785.5|13775.5|13
1752610200000|2025-07-15 20:10:00|13786|13776|13787.5|13777.5|13787.5|13777.5|13786|13776|3
1752610500000|2025-07-15 20:15:00|13787|13777|13787.5|13777.5|13787.5|13777.5|13786.5|13776.5|15
1752610800000|2025-07-15 20:20:00|13787|13777|13786.5|13776.5|13787.5|13777.5|13786|13776|27
1752611100000|2025-07-15 20:25:00|13787|13777|13785.5|13775.5|13787|13777|13785.5|13775.5|27
1752611400000|2025-07-15 20:30:00|13785|13775|13785|13775|13785.5|13775.5|13784.5|13774.5|27
1752611700000|2025-07-15 20:35:00|13784.5|13774.5|13785|13775|13785|13775|13783.5|13773.5|18
1752612000000|2025-07-15 20:40:00|13784.5|13774.5|13785.5|13775.5|13786|13776|13784.5|13774.5|17
1752612300000|2025-07-15 20:45:00|13784.5|13774.5|13786|13776|13786.5|13776.5|13784.5|13774.5|41
1752612600000|2025-07-15 20:50:00|13785.5|13775.5|13786|13776|13786.5|13776.5|13785.5|13775.5|1
1752612900000|2025-07-15 20:55:00|13786.5|13776.5|13788|13778|13788.5|13778.5|13785.5|13775.5|89
1752613200000|2025-07-15 21:00:00|13787.5|13777.5|13788|13778|13788|13778|13787.5|13777.5|0
1752613500000|2025-07-15 21:05:00|13789.5|13779.5|13786.5|13776.5|13789.5|13779.5|13786.5|13776.5|0
1752613800000|2025-07-15 21:10:00|13787|13777|13786.5|13776.5|13787|13777|13786.5|13776.5|0
1752614100000|2025-07-15 21:15:00|13793.2|13769.2|13793|13769|13793.6|13769.6|13793|13769|0
1752614400000|2025-07-15 21:20:00|13793.1|13769.1|13792.6|13768.6|13793.8|13769.8|13792.3|13768.3|0
1752614700000|2025-07-15 21:25:00|13792.4|13768.4|13792.6|13768.6|13792.8|13768.8|13792|13768|0
1752615000000|2025-07-15 21:30:00|13792.8|13768.8|13792.5|13768.5|13792.9|13768.9|13792.3|13768.3|0
1752615300000|2025-07-15 21:35:00|13792.6|13768.6|13792.1|13768.1|13792.6|13768.6|13791.5|13767.5|0
1752615600000|2025-07-15 21:40:00|13791.9|13767.9|13792|13768|13792|13768|13791.3|13767.3|0
1752615900000|2025-07-15 21:45:00|13792.3|13768.3|13791.5|13767.5|13792.3|13768.3|13791.5|13767.5|0
1752616200000|2025-07-15 21:50:00|13791.6|13767.6|13791.6|13767.6|13791.6|13767.6|13791.6|13767.6|0
1752616500000|2025-07-15 21:55:00|13791.5|13767.5|13791.3|13767.3|13792|13768|13791.3|13767.3|0
1752616800000|2025-07-15 22:00:00|13792.6|13768.6|13792.7|13768.7|13795.3|13771.3|13791.2|13767.2|0
1752617100000|2025-07-15 22:05:00|13793.1|13769.1|13790.2|13766.2|13793.3|13769.3|13789.7|13765.7|0
1752617400000|2025-07-15 22:10:00|13790.4|13766.4|13787.2|13763.2|13790.5|13766.5|13786.8|13762.8|0
1752617700000|2025-07-15 22:15:00|13787.4|13763.4|13785.7|13761.7|13788|13764|13785.4|13761.4|0
1752618000000|2025-07-15 22:20:00|13785.6|13761.6|13787.1|13763.1|13787.5|13763.5|13785.6|13761.6|0
1752618300000|2025-07-15 22:25:00|13787|13763|13787.7|13763.7|13789.1|13765.1|13786.8|13762.8|0
1752618600000|2025-07-15 22:30:00|13787.2|13763.2|13780|13756|13788|13764|13778.6|13754.6|0
1752618900000|2025-07-15 22:35:00|13780.2|13756.2|13781|13757|13782.6|13758.6|13780.2|13756.2|0
1752619200000|2025-07-15 22:40:00|13781.3|13757.3|13782.5|13758.5|13782.6|13758.6|13781.3|13757.3|0
1752619500000|2025-07-15 22:45:00|13782.2|13758.2|13784.2|13760.2|13784.4|13760.4|13779.9|13755.9|0
1752619800000|2025-07-15 22:50:00|13784.3|13760.3|13784.7|13760.7|13784.8|13760.8|13781.8|13757.8|0
1752620100000|2025-07-15 22:55:00|13784.8|13760.8|13785.5|13761.5|13786.2|13762.2|13784.8|13760.8|0
1752620400000|2025-07-15 23:00:00|13785.8|13761.8|13784.4|13760.4|13785.8|13761.8|13783.1|13759.1|0
1752620700000|2025-07-15 23:05:00|13784.3|13760.3|13784.5|13760.5|13785.6|13761.6|13783.7|13759.7|0
1752621000000|2025-07-15 23:10:00|13784.6|13760.6|13785|13761|13786.4|13762.4|13784.2|13760.2|0
1752621300000|2025-07-15 23:15:00|13785.1|13761.1|13783.4|13759.4|13785.3|13761.3|13782.9|13758.9|0
1752621600000|2025-07-15 23:20:00|13780.9|13756.9|13782.2|13758.2|13783.6|13759.6|13779.6|13755.6|0
1752621900000|2025-07-15 23:25:00|13782.4|13758.4|13782.1|13758.1|13783.3|13759.3|13781.3|13757.3|0
1752622200000|2025-07-15 23:30:00|13782.6|13758.6|13784.9|13760.9|13785.2|13761.2|13782.1|13758.1|0
1752622500000|2025-07-15 23:35:00|13785.1|13761.1|13785.7|13761.7|13786.3|13762.3|13785|13761|0
1752622800000|2025-07-15 23:40:00|13785.9|13761.9|13786.6|13762.6|13786.6|13762.6|13784.9|13760.9|0
1752623100000|2025-07-15 23:45:00|13786.7|13762.7|13788.3|13764.3|13788.9|13764.9|13786.6|13762.6|0
1752623400000|2025-07-15 23:50:00|13788.1|13764.1|13786|13762|13788.6|13764.6|13785.2|13761.2|0
1752623700000|2025-07-15 23:55:00|13786.1|13762.1|13787.2|13763.2|13787.5|13763.5|13785.3|13761.3|0
1752624000000|2025-07-16 00:00:00|13787.3|13763.3|13784.8|13760.8|13788.7|13764.7|13784.3|13760.3|0
1752624300000|2025-07-16 00:05:00|13784.6|13760.6|13782.8|13758.8|13784.6|13760.6|13781.1|13757.1|0
1752624600000|2025-07-16 00:10:00|13782.7|13758.7|13781.4|13757.4|13784.3|13760.3|13780.9|13756.9|0
1752624900000|2025-07-16 00:15:00|13781.5|13757.5|13782.7|13758.7|13783.6|13759.6|13781.3|13757.3|0
1752625200000|2025-07-16 00:20:00|13782.8|13758.8|13782.7|13758.7|13784.1|13760.1|13782.2|13758.2|0
1752625500000|2025-07-16 00:25:00|13782.5|13758.5|13782.4|13758.4|13783.4|13759.4|13781|13757|0
1752625800000|2025-07-16 00:30:00|13782.5|13758.5|13786.9|13762.9|13787|13763|13782.4|13758.4|0
1752626100000|2025-07-16 00:35:00|13786.7|13762.7|13789|13765|13789.2|13765.2|13786.6|13762.6|0
1752626400000|2025-07-16 00:40:00|13789.1|13765.1|13788.8|13764.8|13789.8|13765.8|13786.9|13762.9|0
1752626700000|2025-07-16 00:45:00|13788.5|13764.5|13788.1|13764.1|13789.9|13765.9|13787.6|13763.6|0
1752627000000|2025-07-16 00:50:00|13788.2|13764.2|13787.8|13763.8|13788.5|13764.5|13786.3|13762.3|0
1752627300000|2025-07-16 00:55:00|13787.9|13763.9|13798.5|13774.5|13799.4|13775.4|13787.8|13763.8|0
1752627600000|2025-07-16 01:00:00|13785|13775|13782|13772|13790|13780|13781|13771|1235
1752627900000|2025-07-16 01:05:00|13781|13771|13777|13767|13782|13772|13775|13765|632
1752628200000|2025-07-16 01:10:00|13776|13766|13779|13769|13779|13769|13775|13765|481
1752628500000|2025-07-16 01:15:00|13778|13768|13779|13769|13781|13771|13772|13762|1132
1752628800000|2025-07-16 01:20:00|13780|13770|13795|13785|13806|13796|13779|13769|1684
1752629100000|2025-07-16 01:25:00|13794|13784|13790|13780|13796|13786|13790|13780|1615
1752629400000|2025-07-16 01:30:00|13792|13782|13762|13752|13795|13785|13756|13746|16518
1752629700000|2025-07-16 01:35:00|13761|13751|13763|13753|13792|13782|13759|13749|7072
1752630000000|2025-07-16 01:40:00|13765|13755|13771|13761|13781|13771|13760|13750|6058
1752630300000|2025-07-16 01:45:00|13772|13762|13765|13755|13775|13765|13740|13730|7866
1752630600000|2025-07-16 01:50:00|13766|13756|13788|13778|13790|13780|13764|13754|4616
1752630900000|2025-07-16 01:55:00|13789|13779|13770|13760|13797|13787|13762|13752|6756
1752631200000|2025-07-16 02:00:00|13772|13762|13749|13739|13776|13766|13745|13735|3412
1752631500000|2025-07-16 02:05:00|13748|13738|13722|13712|13748|13738|13718|13708|6781
1752631800000|2025-07-16 02:10:00|13721|13711|13719|13709|13726|13716|13706|13696|4463
1752632100000|2025-07-16 02:15:00|13720|13710|13736|13726|13740|13730|13717|13707|2745
1752632400000|2025-07-16 02:20:00|13735|13725|13735|13725|13751|13741|13732|13722|2401
1752632700000|2025-07-16 02:25:00|13736|13726|13722|13712|13744|13734|13722|13712|2319
1752633000000|2025-07-16 02:30:00|13721|13711|13726|13716|13732|13722|13713|13703|3212
1752633300000|2025-07-16 02:35:00|13725|13715|13724|13714|13738|13728|13722|13712|2159
1752633600000|2025-07-16 02:40:00|13723|13713|13718|13708|13730|13720|13715|13705|1887
1752633900000|2025-07-16 02:45:00|13719|13709|13714|13704|13721|13711|13705|13695|3316
1752634200000|2025-07-16 02:50:00|13713|13703|13708|13698|13718|13708|13705|13695|2763
1752634500000|2025-07-16 02:55:00|13707|13697|13703|13693|13709|13699|13699|13689|3005
1752634800000|2025-07-16 03:00:00|13702|13692|13711|13701|13715|13705|13701|13691|3581
1752635100000|2025-07-16 03:05:00|13710|13700|13713|13703|13713|13703|13705|13695|2661
1752635400000|2025-07-16 03:10:00|13712|13702|13719|13709|13723|13713|13709|13699|2568
1752635700000|2025-07-16 03:15:00|13720|13710|13719|13709|13726|13716|13716|13706|2239
1752636000000|2025-07-16 03:20:00|13718|13708|13716|13706|13725|13715|13712|13702|2149
1752636300000|2025-07-16 03:25:00|13715|13705|13721|13711|13722|13712|13707|13697|1593
1752636600000|2025-07-16 03:30:00|13722|13712|13717|13707|13722|13712|13717|13707|462
1752636900000|2025-07-16 03:35:00|13718|13708|13707|13697|13718|13708|13707|13697|464
1752637200000|2025-07-16 03:40:00|13708|13698|13708|13698|13708|13698|13706|13696|623
1752637500000|2025-07-16 03:45:00|13707|13697|13704|13694|13708|13698|13703|13693|1053
1752637800000|2025-07-16 03:50:00|13703|13693|13702|13692|13704|13694|13702|13692|684
1752638100000|2025-07-16 03:55:00|13701|13691|13705|13695|13705|13695|13700|13690|1664
1752638400000|2025-07-16 04:00:00|13706|13696|13702|13692|13706|13696|13701|13691|357
1752638700000|2025-07-16 04:05:00|13701|13691|13697|13687|13702|13692|13696|13686|1186
1752639000000|2025-07-16 04:10:00|13698|13688|13696|13686|13698|13688|13695|13685|771
1752639300000|2025-07-16 04:15:00|13695|13685|13696|13686|13696|13686|13694|13684|688
1752639600000|2025-07-16 04:20:00|13695|13685|13696|13686|13696|13686|13692|13682|1408
1752639900000|2025-07-16 04:25:00|13695|13685|13697|13687|13699|13689|13695|13685|629
1752640200000|2025-07-16 04:30:00|13696|13686|13694|13684|13697|13687|13694|13684|385
1752640500000|2025-07-16 04:35:00|13695|13685|13694|13684|13695|13685|13693|13683|846
1752640800000|2025-07-16 04:40:00|13693|13683|13694|13684|13695|13685|13693|13683|736
1752641100000|2025-07-16 04:45:00|13693|13683|13699|13689|13699|13689|13692|13682|629
1752641400000|2025-07-16 04:50:00|13700|13690|13697|13687|13700|13690|13697|13687|298
1752641700000|2025-07-16 04:55:00|13698|13688|13696|13686|13699|13689|13696|13686|743
1752642000000|2025-07-16 05:00:00|13697|13687|13702|13692|13706|13696|13693|13683|12598
1752642300000|2025-07-16 05:05:00|13701|13691|13707|13697|13707|13697|13701|13691|3530
1752642600000|2025-07-16 05:10:00|13708|13698|13721|13711|13722|13712|13704|13694|3343
1752642900000|2025-07-16 05:15:00|13722|13712|13719|13709|13726|13716|13716|13706|2475
1752643200000|2025-07-16 05:20:00|13720|13710|13714|13704|13725|13715|13712|13702|1992
1752643500000|2025-07-16 05:25:00|13715|13705|13719|13709|13728|13718|13715|13705|1985
1752643800000|2025-07-16 05:30:00|13720|13710|13717|13707|13726|13716|13714|13704|1402
1752644100000|2025-07-16 05:35:00|13716|13706|13719|13709|13721|13711|13713|13703|1160
1752644400000|2025-07-16 05:40:00|13718|13708|13719|13709|13724|13714|13716|13706|1936
1752644700000|2025-07-16 05:45:00|13718|13708|13702|13692|13718|13708|13682|13672|6629
1752645000000|2025-07-16 05:50:00|13701|13691|13707|13697|13708|13698|13698|13688|2537
1752645300000|2025-07-16 05:55:00|13708|13698|13717|13707|13729|13719|13708|13698|4113
1752645600000|2025-07-16 06:00:00|13716|13706|13717|13707|13725|13715|13710|13700|2550
1752645900000|2025-07-16 06:05:00|13716|13706|13734|13724|13736|13726|13712|13702|3329
1752646200000|2025-07-16 06:10:00|13733|13723|13733|13723|13746|13736|13729|13719|2932
1752646500000|2025-07-16 06:15:00|13734|13724|13751|13741|13755|13745|13734|13724|2133
1752646800000|2025-07-16 06:20:00|13750|13740|13738|13728|13750|13740|13732|13722|2034
1752647100000|2025-07-16 06:25:00|13737|13727|13731|13721|13739|13729|13729|13719|1742
1752647400000|2025-07-16 06:30:00|13732|13722|13734|13724|13735|13725|13725|13715|2380
1752647700000|2025-07-16 06:35:00|13733|13723|13728|13718|13740|13730|13725|13715|3007
1752648000000|2025-07-16 06:40:00|13727|13717|13741|13731|13741|13731|13727|13717|2424
1752648300000|2025-07-16 06:45:00|13742|13732|13739|13729|13742|13732|13732|13722|2850
1752648600000|2025-07-16 06:50:00|13738|13728|13729|13719|13738|13728|13728|13718|4090
1752648900000|2025-07-16 06:55:00|13730|13720|13728|13718|13735|13725|13728|13718|5131
1752649200000|2025-07-16 07:00:00|13729|13719|13721|13710|13732|13721|13721|13710|1337
1752649500000|2025-07-16 07:05:00|13722|13711|13721|13710|13722|13711|13717|13706|1023
1752649800000|2025-07-16 07:10:00|13722|13711|13722|13711|13726|13715|13721|13710|683
1752650100000|2025-07-16 07:15:00|13723|13710|13715|13704|13725|13714|13715|13704|962
1752650400000|2025-07-16 07:20:00|13714|13703|13711|13700|13714|13703|13711|13700|1255
1752650700000|2025-07-16 07:25:00|13712|13701|13715|13704|13716|13705|13711|13700|1110
1752651000000|2025-07-16 07:30:00|13716|13706|13713|13702|13720|13709|13713|13701|813
1752651300000|2025-07-16 07:35:00|13714|13701|13711|13700|13714|13703|13711|13699|305
1752651600000|2025-07-16 07:40:00|13710|13699|13711|13699|13713|13702|13709|13698|1144
1752651900000|2025-07-16 07:45:00|13710|13698|13704|13693|13710|13699|13704|13693|989
1752652200000|2025-07-16 07:50:00|13703|13692|13704|13693|13708|13697|13702|13691|1214
1752652500000|2025-07-16 07:55:00|13705|13694|13707|13696|13709|13697|13704|13693|777
1752652800000|2025-07-16 08:00:00|13687.9|13676.9|13691.9|13680.9|13693.9|13682.9|13686.9|13675.9|1387
1752653100000|2025-07-16 08:05:00|13692.9|13681.9|13693.9|13682.9|13695.9|13684.9|13691.9|13680.9|1117
1752653400000|2025-07-16 08:10:00|13694.9|13683.9|13698.9|13687.9|13699.9|13688.9|13690.9|13679.9|659
1752653700000|2025-07-16 08:15:00|13697.9|13686.9|13700.9|13689.9|13701.9|13690.9|13695.9|13684.9|703
1752654000000|2025-07-16 08:20:00|13701.9|13690.9|13696.9|13685.9|13701.9|13690.9|13694.9|13682.9|1142
1752654300000|2025-07-16 08:25:00|13697.9|13686.9|13698.9|13686.9|13700.9|13688.9|13694.9|13683.9|824
1752654600000|2025-07-16 08:30:00|13706.1|13682.1|13707.6|13683.6|13709.4|13685.4|13705.9|13681.9|0
1752654900000|2025-07-16 08:35:00|13707.8|13683.8|13709.1|13685.1|13709.5|13685.5|13707.7|13683.7|568
1752655200000|2025-07-16 08:40:00|13709.3|13685.3|13713.6|13689.6|13714.1|13690.1|13708.8|13684.8|0
1752655500000|2025-07-16 08:45:00|13713.8|13689.8|13711.6|13687.6|13713.8|13689.8|13711.6|13687.6|243
1752655800000|2025-07-16 08:50:00|13711.5|13687.5|13710.8|13686.8|13712|13688|13709.6|13685.6|40
1752656100000|2025-07-16 08:55:00|13711|13687|13711.8|13687.8|13712.1|13688.1|13711|13687|25
1752656400000|2025-07-16 09:00:00|13712.1|13688.1|13695.9|13683.9|13712.5|13688.5|13694.9|13682.9|825
1752656700000|2025-07-16 09:05:00|13694.9|13682.9|13694.9|13682.9|13696.9|13684.9|13694.9|13682.9|152
1752657000000|2025-07-16 09:10:00|13695.9|13683.9|13695.9|13683.9|13697.9|13686.9|13694.9|13682.9|192
1752657300000|2025-07-16 09:15:00|13694.9|13684.9|13696.9|13685.9|13697.9|13686.9|13694.9|13683.9|411
1752657600000|2025-07-16 09:20:00|13697.9|13684.9|13692.9|13681.9|13697.9|13685.9|13692.9|13680.9|121
1752657900000|2025-07-16 09:25:00|13693.9|13680.9|13692.9|13681.9|13693.9|13681.9|13691.9|13680.9|202
1752658200000|2025-07-16 09:30:00|13691.9|13680.9|13691.9|13680.9|13692.9|13681.9|13691.9|13679.9|87
1752658500000|2025-07-16 09:35:00|13692.9|13681.9|13694.9|13683.9|13694.9|13683.9|13692.9|13681.9|97
1752658800000|2025-07-16 09:40:00|13695.9|13684.9|13692.9|13680.9|13695.9|13684.9|13691.9|13679.9|97
1752659100000|2025-07-16 09:45:00|13693.9|13681.9|13694.9|13683.9|13694.9|13683.9|13693.9|13681.9|35
1752659400000|2025-07-16 09:50:00|13695.9|13684.9|13696.9|13685.9|13696.9|13685.9|13695.9|13684.9|43
1752659700000|2025-07-16 09:55:00|13697.9|13686.9|13696.9|13685.9|13698.9|13687.9|13696.9|13684.9|68
1752660000000|2025-07-16 10:00:00|13695.9|13684.9|13693.9|13682.9|13695.9|13684.9|13692.9|13681.9|145
1752660300000|2025-07-16 10:05:00|13694.9|13683.9|13695.9|13683.9|13695.9|13684.9|13693.9|13682.9|75
1752660600000|2025-07-16 10:10:00|13694.9|13684.9|13695.9|13684.9|13696.9|13685.9|13694.9|13683.9|34
1752660900000|2025-07-16 10:15:00|13694.9|13683.9|13696.9|13685.9|13696.9|13685.9|13694.9|13683.9|18
1752661200000|2025-07-16 10:20:00|13695.9|13684.9|13692.9|13681.9|13695.9|13684.9|13692.9|13681.9|168
1752661500000|2025-07-16 10:25:00|13693.9|13680.9|13693.9|13681.9|13693.9|13681.9|13691.9|13680.9|106
1752661800000|2025-07-16 10:30:00|13692.9|13682.9|13693.9|13682.9|13695.9|13684.9|13692.9|13680.9|99
1752662100000|2025-07-16 10:35:00|13694.9||13693.9||13694.9||13693.9||10
1752662400000|2025-07-16 10:40:00|13694.9|13681.9|13695.9|13683.9|13695.9|13683.9|13693.9|13681.9|22
1752662700000|2025-07-16 10:45:00|13694.9|13684.9|13693.9|13682.9|13695.9|13684.9|13693.9|13682.9|18
1752663000000|2025-07-16 10:50:00|13694.9|13683.9|13692.9|13681.9|13694.9|13683.9|13692.9|13680.9|48
1752663300000|2025-07-16 10:55:00|13693.9|13680.9|13692.9|13680.9|13693.9|13682.9|13692.9|13680.9|24
1752663600000|2025-07-16 11:00:00|13693.9|13681.9|13693.9|13682.9|13694.9|13683.9|13692.9|13681.9|48
1752663900000|2025-07-16 11:05:00|13692.9|13681.9|13693.9|13682.9|13693.9|13682.9|13692.9|13681.9|42
1752664200000|2025-07-16 11:10:00|13692.9|13681.9|13691.9|13680.9|13692.9|13682.9|13691.9|13680.9|45
1752664500000|2025-07-16 11:15:00|13690.9|13679.9|13689.9|13678.9|13691.9|13680.9|13689.9|13678.9|64
1752664800000|2025-07-16 11:20:00|13690.9|13679.9|13690.9|13679.9|13690.9|13679.9|13688.9|13677.9|106
1752665100000|2025-07-16 11:25:00|13689.9|13678.9|13688.9|13677.9|13690.9|13679.9|13688.9|13677.9|70
1752665400000|2025-07-16 11:30:00|13689.9|13676.9|13689.9|13677.9|13689.9|13678.9|13688.9|13676.9|64
1752665700000|2025-07-16 11:35:00|13690.9|13678.9|13690.9|13679.9|13690.9|13679.9|13688.9|13677.9|61
1752666000000|2025-07-16 11:40:00|13691.9|13680.9|13690.9|13679.9|13691.9|13680.9|13690.9|13679.9|65
1752666300000|2025-07-16 11:45:00|13689.9|13678.9|13686.9|13675.9|13690.9|13679.9|13686.9|13675.9|170
1752666600000|2025-07-16 11:50:00|13687.9|13676.9|13684.9|13673.9|13687.9|13676.9|13684.9|13673.9|136
1752666900000|2025-07-16 11:55:00|13685.9|13674.9|13684.9|13673.9|13685.9|13674.9|13683.9|13672.9|133
1752667200000|2025-07-16 12:00:00|13683.9|13672.9|13685.9|13674.9|13685.9|13674.9|13683.9|13672.9|157
1752667500000|2025-07-16 12:05:00|13684.9|13673.9|13686.9|13675.9|13686.9|13675.9|13684.9|13673.9|65
1752667800000|2025-07-16 12:10:00|13687.9|13676.9|13686.9|13675.9|13687.9|13676.9|13686.9|13675.9|54
1752668100000|2025-07-16 12:15:00|13685.9|13674.9|13687.9|13676.9|13687.9|13676.9|13685.9|13674.9|88
1752668400000|2025-07-16 12:20:00|13686.9|13675.9|13686.9|13675.9|13686.9|13675.9|13685.9|13674.9|58
1752668700000|2025-07-16 12:25:00|13685.9|13674.9|13685.9|13673.9|13686.9|13675.9|13684.9|13673.9|61
1752669000000|2025-07-16 12:30:00|13686.9|13674.9|13688.9|13677.9|13697.9|13685.9|13685.9|13674.9|503
1752669300000|2025-07-16 12:35:00|13687.9|13676.9|13688.9|13677.9|13689.9|13678.9|13687.9|13676.9|159
1752669600000|2025-07-16 12:40:00|13687.9|13676.9|13688.9|13677.9|13690.9|13679.9|13686.9|13675.9|150
1752669900000|2025-07-16 12:45:00|13689.9|13676.9|13686.9|13675.9|13689.9|13678.9|13686.9|13675.9|89
1752670200000|2025-07-16 12:50:00|13685.9|13674.9|13685.9|13674.9|13686.9|13675.9|13684.9|13673.9|127
1752670500000|2025-07-16 12:55:00|13684.9|13673.9|13684.9|13673.9|13685.9|13674.9|13684.9|13673.9|56
1752670800000|2025-07-16 13:00:00|13685.9|13672.9|13685.9|13674.9|13686.9|13675.9|13685.9|13672.9|245
1752671100000|2025-07-16 13:05:00|13686.9|13673.9|13684.9|13673.9|13686.9|13675.9|13684.9|13673.9|71
1752671400000|2025-07-16 13:10:00|13685.9|13674.9|13685.9|13674.9|13686.9|13674.9|13684.9|13673.9|94
1752671700000|2025-07-16 13:15:00|13684.9|13673.9|13683.9|13672.9|13686.9|13675.9|13683.9|13672.9|310
1752672000000|2025-07-16 13:20:00|13682.9|13671.9|13682.9|13671.9|13683.9|13672.9|13680.9|13669.9|174
1752672300000|2025-07-16 13:25:00|13683.9|13672.9|13683.9|13672.9|13683.9|13672.9|13680.9|13669.9|146
1752672600000|2025-07-16 13:30:00|13682.9|13671.9|13682.9|13670.9|13688.9|13677.9|13679.9|13668.9|1272
1752672900000|2025-07-16 13:35:00|13681.9|13671.9|13683.9|13672.9|13684.9|13673.9|13680.9|13669.9|645
1752673200000|2025-07-16 13:40:00|13682.9|13671.9|13684.9|13673.9|13684.9|13673.9|13679.9|13668.9|526
1752673500000|2025-07-16 13:45:00|13685.9|13674.9|13681.9|13670.9|13686.9|13675.9|13679.9|13667.9|489
1752673800000|2025-07-16 13:50:00|13680.9|13669.9|13680.9|13669.9|13682.9|13671.9|13676.9|13665.9|738
1752674100000|2025-07-16 13:55:00|13681.9|13670.9|13686.9|13675.9|13688.9|13677.9|13680.9|13670.9|406
1752674400000|2025-07-16 14:00:00|13687.9|13674.9|13685.9|13674.9|13689.9|13678.9|13682.9|13671.9|331
1752674700000|2025-07-16 14:05:00|13684.9|13673.9|13685.9|13674.9|13685.9|13674.9|13682.9|13671.9|233
1752675000000|2025-07-16 14:10:00|13684.9|13673.9|13682.9|13671.9|13685.9|13674.9|13681.9|13670.9|125
1752675300000|2025-07-16 14:15:00|13681.9|13670.9|13681.9|13670.9|13682.9|13671.9|13679.9|13668.9|191
1752675600000|2025-07-16 14:20:00|13682.9|13671.9|13681.9|13670.9|13684.9|13673.9|13680.9|13669.9|146
1752675900000|2025-07-16 14:25:00|13680.9|13669.9|13682.9|13671.9|13682.9|13671.9|13679.9|13668.9|127
1752676200000|2025-07-16 14:30:00|13683.9|13672.9|13680.9|13669.9|13685.9|13674.9|13680.9|13669.9|168
1752676500000|2025-07-16 14:35:00|13681.9|13670.9|13675.9|13664.9|13681.9|13670.9|13674.9|13663.9|592
1752676800000|2025-07-16 14:40:00|13676.9|13665.9|13676.9|13665.9|13679.9|13668.9|13674.9|13663.9|511
1752677100000|2025-07-16 14:45:00|13677.9|13666.9|13676.9|13665.9|13678.9|13667.9|13676.9|13665.9|350
1752677400000|2025-07-16 14:50:00|13677.9|13666.9|13681.9|13670.9|13681.9|13670.9|13674.9|13663.9|819
1752677700000|2025-07-16 14:55:00|13680.9|13669.9|13680.9|13669.9|13685.9|13674.9|13678.9|13667.9|395
1752678000000|2025-07-16 15:00:00|13681.9|13670.9|13684.9|13673.9|13686.9|13675.9|13680.9|13669.9|200
1752678300000|2025-07-16 15:05:00|13685.9|13674.9|13689.9|13678.9|13689.9|13678.9|13684.9|13673.9|272
1752678600000|2025-07-16 15:10:00|13690.9|13679.9|13687.9|13676.9|13693.9|13682.9|13685.9|13674.9|433
1752678900000|2025-07-16 15:15:00|13686.9|13675.9|13684.9|13673.9|13688.9|13677.9|13679.9|13668.9|1059
1752679200000|2025-07-16 15:20:00|13685.9|13674.9|13690.9|13679.9|13692.9|13681.9|13684.9|13673.9|744
1752679500000|2025-07-16 15:25:00|13691.9|13680.9|13700.9|13689.9|13702.9|13691.9|13690.9|13679.9|1175
1752679800000|2025-07-16 15:30:00|13699.9|13688.9|13693.9|13682.9|13699.9|13688.9|13692.9|13680.9|638
1752680100000|2025-07-16 15:35:00|13692.9|13681.9|13689.9|13678.9|13693.9|13682.9|13686.9|13675.9|417
1752680400000|2025-07-16 15:40:00|13688.9|13677.9|13692.9|13681.9|13694.9|13683.9|13688.9|13677.9|378
1752680700000|2025-07-16 15:45:00|13693.9|13682.9|13691.9|13680.9|13694.9|13683.9|13689.9|13678.9|432
1752681000000|2025-07-16 15:50:00|13692.9|13681.9|13693.9|13682.9|13696.9|13685.9|13691.9|13679.9|284
1752681300000|2025-07-16 15:55:00|13694.9|13683.9|13691.9|13680.9|13700.9|13688.9|13689.9|13678.9|805
1752681600000|2025-07-16 16:00:00|13690.9|13679.9|13691.9|13680.9|13693.9|13682.9|13689.9|13678.9|197
1752681900000|2025-07-16 16:05:00|13692.9|13681.9|13691.9|13680.9|13693.9|13682.9|13689.9|13677.9|215
1752682200000|2025-07-16 16:10:00|13692.9|13681.9|13694.9|13683.9|13697.9|13685.9|13691.9|13679.9|365
1752682500000|2025-07-16 16:15:00|13695.9|13682.9|13697.9|13686.9|13697.9|13686.9|13694.9|13682.9|204
1752682800000|2025-07-16 16:20:00|13696.9|13685.9|13694.9|13683.9|13696.9|13685.9|13692.9|13681.9|253
1752683100000|2025-07-16 16:25:00|13693.9|13682.9|13693.9|13682.9|13695.9|13684.9|13693.9|13682.9|81
1752683400000|2025-07-16 16:30:00|13694.9|13681.9|13695.9|13684.9|13698.9|13686.9|13692.9|13681.9|176
1752683700000|2025-07-16 16:35:00|13696.9|13685.9|13697.9|13686.9|13697.9|13686.9|13694.9|13683.9|85
1752684000000|2025-07-16 16:40:00|13696.9|13685.9|13696.9|13684.9|13698.9|13686.9|13696.9|13684.9|61
1752684300000|2025-07-16 16:45:00|13695.9|13685.9|13697.9|13686.9|13698.9|13687.9|13694.9|13683.9|110
1752684600000|2025-07-16 16:50:00|13698.9|13687.9|13698.9|13687.9|13698.9|13687.9|13696.9|13685.9|132
1752684900000|2025-07-16 16:55:00|13697.9|13686.9|13697.9|13686.9|13698.9|13686.9|13697.9|13685.9|29
1752685200000|2025-07-16 17:00:00|13698.9|13687.9|13700.9|13689.9|13700.9|13689.9|13697.9|13686.9|115
1752685500000|2025-07-16 17:05:00|13699.9|13688.9|13699.9|13688.9|13701.9|13690.9|13699.9|13688.9|247
1752685800000|2025-07-16 17:10:00|13700.9|13689.9|13699.9|13688.9|13701.9|13690.9|13698.9|13687.9|210
1752686100000|2025-07-16 17:15:00|13698.9|13687.9|13698.9|13687.9|13699.9|13688.9|13696.9|13685.9|150
1752686400000|2025-07-16 17:20:00|13699.9|13686.9|13697.9|13686.9|13700.9|13689.9|13696.9|13685.9|158
1752686700000|2025-07-16 17:25:00|13698.9|13687.9|13698.9|13687.9|13700.9|13689.9|13697.9|13686.9|248
1752687000000|2025-07-16 17:30:00|13699.9|13688.9|13700.9|13689.9|13700.9|13689.9|13698.9|13687.9|69
1752687300000|2025-07-16 17:35:00|13701.9|13690.9|13700.9|13689.9|13701.9|13690.9|13700.9|13689.9|110
1752687600000|2025-07-16 17:40:00|13701.9|13690.9|13700.9|13689.9|13701.9|13690.9|13699.9|13688.9|116
1752687900000|2025-07-16 17:45:00|13701.9|13690.9|13706.9|13695.9|13707.9|13696.9|13700.9|13690.9|155
1752688200000|2025-07-16 17:50:00|13705.9|13694.9|13701.9|13690.9|13705.9|13694.9|13701.9|13690.9|203
1752688500000|2025-07-16 17:55:00|13702.9|13689.9|13699.9|13688.9|13702.9|13690.9|13699.9|13688.9|141
1752688800000|2025-07-16 18:00:00|13700.9|13689.9|13700.9|13689.9|13701.9|13689.9|13699.9|13688.9|118
1752689100000|2025-07-16 18:05:00|13699.9|13688.9|13700.9|13689.9|13702.9|13691.9|13699.9|13688.9|77
1752689400000|2025-07-16 18:10:00|13701.9|13688.9|13701.9|13690.9|13702.9|13691.9|13700.9|13688.9|133
1752689700000|2025-07-16 18:15:00|13700.9|13689.9|13701.9|13690.9|13701.9|13690.9|13700.9|13689.9|62
1752690000000|2025-07-16 18:20:00|13700.9|13689.9|13702.9|13691.9|13702.9|13691.9|13700.9|13689.9|69
1752690300000|2025-07-16 18:25:00|13701.9|13690.9|13703.9|13692.9|13703.9|13692.9|13699.9|13688.9|295
1752690600000|2025-07-16 18:30:00|13702.9|13691.9|13704.9|13693.9|13704.9|13693.9|13701.9|13690.9|87
1752690900000|2025-07-16 18:35:00|13705.9|13694.9|13705.9|13694.9|13706.9|13694.9|13705.9|13693.9|87
1752691200000|2025-07-16 18:40:00|13704.9|13693.9|13705.4|13695.4|13705.9|13695.4|13704.9|13693.9|41
1752691500000|2025-07-16 18:45:00|13706.4|13696.4|13705.4|13695.4|13706.4|13696.4|13705.4|13695.4|35
1752691800000|2025-07-16 18:50:00|13705.9|13695.9|13703.4|13693.4|13705.9|13695.9|13703.4|13693.4|94
1752692100000|2025-07-16 18:55:00|13702.9|13692.9|13703.4|13693.4|13704.4|13694.4|13702.4|13692.4|58
1752692400000|2025-07-16 19:00:00|13703.9|13693.9|13703.4|13693.4|13704.4|13694.4|13703.4|13693.4|16
1752692700000|2025-07-16 19:05:00|13704.4|13694.4|13705.4|13695.4|13705.4|13695.4|13704.4|13694.4|18
1752693000000|2025-07-16 19:10:00|13704.4|13694.4|13703.4|13693.4|13705.4|13695.4|13703.4|13693.4|23
1752693300000|2025-07-16 19:15:00|13703.9|13693.9|13703.4|13693.4|13705.4|13695.4|13703.4|13693.4|68
1752693600000|2025-07-16 19:20:00|13703.9|13693.9|13704.4|13694.4|13704.4|13694.4|13703.4|13693.4|35
1752693900000|2025-07-16 19:25:00|13705.4|13695.4|13704.4|13694.4|13705.4|13695.4|13704.4|13694.4|67
1752694200000|2025-07-16 19:30:00|13703.9|13693.9|13702.4|13692.4|13703.9|13693.9|13702.4|13692.4|66
1752694500000|2025-07-16 19:35:00|13702.9|13692.9|13704.4|13694.4|13704.4|13694.4|13702.4|13692.4|58
1752694800000|2025-07-16 19:40:00|13704.9|13694.9|13704.4|13694.4|13705.4|13695.4|13703.9|13693.9|65
1752695100000|2025-07-16 19:45:00|||||||||37
1752695400000|2025-07-16 19:50:00|13703.4|13693.4|13703.4|13693.4|13704.4|13694.4|13703.4|13693.4|140
1752695700000|2025-07-16 19:55:00|13703.9|13693.9|13703.9|13693.9|13704.4|13694.4|13702.4|13692.4|84
1752696000000|2025-07-16 20:00:00|13703.4|13693.4|13701.9|13691.9|13703.4|13693.4|13701.9|13691.9|41
1752696300000|2025-07-16 20:05:00|13701.4|13691.4|13700.9|13690.9|13702.4|13692.4|13700.4|13690.4|38
1752696600000|2025-07-16 20:10:00|13701.4|13691.4|13701.4|13691.4|13701.4|13691.4|13701.4|13691.4|7
1752696900000|2025-07-16 20:15:00|13700.9|13690.9|13700.9|13690.9|13701.4|13691.4|13700.4|13690.4|9
1752697200000|2025-07-16 20:20:00|13700.4|13690.4|13700.4|13690.4|13701.4|13691.4|13700.4|13690.4|8
1752697800000|2025-07-16 20:30:00|13699.4|13689.4|13699.9|13689.9|13699.9|13689.9|13699.4|13689.4|8
1752698100000|2025-07-16 20:35:00|13700.4|13690.4|13700.4|13690.4|13700.4|13690.4|13700.4|13690.4|1
1752698400000|2025-07-16 20:40:00|13700.9|13690.9|13700.4|13690.4|13701.9|13691.9|13700.4|13690.4|11
1752698700000|2025-07-16 20:45:00|||||||||3
1752699000000|2025-07-16 20:50:00|13700.9|13690.9|13700.4|13690.4|13701.4|13691.4|13699.9|13689.9|8
1752699300000|2025-07-16 20:55:00|13699.9|13689.9|13694.9|13684.9|13700.9|13690.9|13688.4|13678.4|610
1752699600000|2025-07-16 21:00:00|13694.4|13684.4|13694.4|13684.4|13694.4|13684.4|13693.9|13683.9|0
1752699900000|2025-07-16 21:05:00|13691.9|13681.9|13691.9|13681.9|13696.9|13686.9|13691.9|13681.9|0
1752700500000|2025-07-16 21:15:00|13698.8|13674.8|13698.4|13674.4|13699.2|13675.2|13697.9|13673.9|0
1752700800000|2025-07-16 21:20:00|13698.2|13674.2|13698.4|13674.4|13698.7|13674.7|13698.2|13674.2|0
1752701100000|2025-07-16 21:25:00|13698.2|13674.2|13698.3|13674.3|13698.4|13674.4|13698.2|13674.2|0
1752701400000|2025-07-16 21:30:00|13698.4|13674.4|13698.7|13674.7|13699|13675|13698.4|13674.4|0
1752701700000|2025-07-16 21:35:00|13699|13675|13698.7|13674.7|13699|13675|13698.7|13674.7|0
1752702000000|2025-07-16 21:40:00|13698.5|13674.5|13698.3|13674.3|13698.6|13674.6|13698.3|13674.3|0
1752702300000|2025-07-16 21:45:00|13698.2|13674.2|13698.7|13674.7|13698.7|13674.7|13698.2|13674.2|0
1752702600000|2025-07-16 21:50:00|13698.5|13674.5|13698.7|13674.7|13698.9|13674.9|13698.3|13674.3|0
1752702900000|2025-07-16 21:55:00|13698.6|13674.6|13698.5|13674.5|13698.6|13674.6|13697.8|13673.8|0
1752703200000|2025-07-16 22:00:00|13698.4|13674.4|13694.7|13670.7|13698.6|13674.6|13694.5|13670.5|0
1752703500000|2025-07-16 22:05:00|13694.9|13670.9|13694.5|13670.5|13695.3|13671.3|13694.2|13670.2|0
1752703800000|2025-07-16 22:10:00|13694.3|13670.3|13692.8|13668.8|13694.7|13670.7|13691|13667|0
1752704100000|2025-07-16 22:15:00|13693.1|13669.1|13693.7|13669.7|13694.5|13670.5|13692|13668|0
1752704400000|2025-07-16 22:20:00|13693.8|13669.8|13695.2|13671.2|13695.8|13671.8|13693.4|13669.4|0
1752704700000|2025-07-16 22:25:00|13695.3|13671.3|13693|13669|13695.3|13671.3|13693|13669|0
1752705000000|2025-07-16 22:30:00|13692.9|13668.9|13692.7|13668.7|13693.8|13669.8|13692.2|13668.2|0
1752705300000|2025-07-16 22:35:00|13692.6|13668.6|13692.2|13668.2|13693.6|13669.6|13691.6|13667.6|0
1752705600000|2025-07-16 22:40:00|13692.1|13668.1|13692.2|13668.2|13692.5|13668.5|13691.4|13667.4|0
1752705900000|2025-07-16 22:45:00|13692.1|13668.1|13692|13668|13692.9|13668.9|13691.6|13667.6|0
1752706200000|2025-07-16 22:50:00|13691.8|13667.8|13691.4|13667.4|13692.5|13668.5|13691.3|13667.3|0
1752706500000|2025-07-16 22:55:00|13691.2|13667.2|13691.4|13667.4|13692.5|13668.5|13690.6|13666.6|0
1752706800000|2025-07-16 23:00:00|13691.7|13667.7|13692.8|13668.8|13693.2|13669.2|13691.4|13667.4|0
1752707100000|2025-07-16 23:05:00|13692.7|13668.7|13692.1|13668.1|13693.5|13669.5|13692|13668|0
1752707400000|2025-07-16 23:10:00|13692.3|13668.3|13692.4|13668.4|13693.2|13669.2|13691.9|13667.9|0
1752707700000|2025-07-16 23:15:00|13692.3|13668.3|13691.6|13667.6|13692.4|13668.4|13691.6|13667.6|0
1752708000000|2025-07-16 23:20:00|13691.3|13667.3|13691.3|13667.3|13691.6|13667.6|13690.2|13666.2|0
1752708300000|2025-07-16 23:25:00|13691.1|13667.1|13692.1|13668.1|13692.1|13668.1|13691|13667|0
1752708600000|2025-07-16 23:30:00|13691.9|13667.9|13691.5|13667.5|13691.9|13667.9|13690.5|13666.5|0
1752708900000|2025-07-16 23:35:00|13691.3|13667.3|13691.8|13667.8|13692.4|13668.4|13691.3|13667.3|0
1752709200000|2025-07-16 23:40:00|13691.9|13667.9|13693.5|13669.5|13694|13670|13691.9|13667.9|0
1752709500000|2025-07-16 23:45:00|13693.3|13669.3|13693.2|13669.2|13694|13670|13693|13669|0
1752709800000|2025-07-16 23:50:00|13692.9|13668.9|13692.5|13668.5|13693.2|13669.2|13692.1|13668.1|0
1752710100000|2025-07-16 23:55:00|13692.4|13668.4|13692.5|13668.5|13692.9|13668.9|13691.8|13667.8|0
1752710400000|2025-07-17 00:00:00|13692.6|13668.6|13692.9|13668.9|13693.6|13669.6|13692.1|13668.1|0
1752710700000|2025-07-17 00:05:00|13693|13669|13690.6|13666.6|13693.3|13669.3|13689.9|13665.9|0
1752711000000|2025-07-17 00:10:00|13690.4|13666.4|13690.7|13666.7|13691.4|13667.4|13689.7|13665.7|0
1752711300000|2025-07-17 00:15:00|13690.8|13666.8|13690.7|13666.7|13691.7|13667.7|13689.9|13665.9|0
1752711600000|2025-07-17 00:20:00|13690.8|13666.8|13691.9|13667.9|13692.7|13668.7|13690.8|13666.8|0
1752711900000|2025-07-17 00:25:00|13692.4|13668.4|13697.5|13673.5|13697.5|13673.5|13692.4|13668.4|0
1752712200000|2025-07-17 00:30:00|13697.7|13673.7|13695.6|13671.6|13697.8|13673.8|13695.6|13671.6|0
1752712500000|2025-07-17 00:35:00|13695.3|13671.3|13695.1|13671.1|13695.5|13671.5|13694.3|13670.3|0
1752712800000|2025-07-17 00:40:00|13695|13671|13694.7|13670.7|13695.9|13671.9|13694.6|13670.6|0
1752713100000|2025-07-17 00:45:00|13694.9|13670.9|13696.2|13672.2|13696.2|13672.2|13694.6|13670.6|0
1752713400000|2025-07-17 00:50:00|13696.1|13672.1|13697.2|13673.2|13697.8|13673.8|13696|13672|0
1752713700000|2025-07-17 00:55:00|13697.3|13673.3|13697.4|13673.4|13697.5|13673.5|13695.6|13671.6|0
1752714000000|2025-07-17 01:00:00|13703.9|13693.9|13704.9|13694.9|13709.9|13699.9|13696.9|13686.9|1459
1752714300000|2025-07-17 01:05:00|13703.9|13693.9|13700.9|13690.9|13704.9|13694.9|13695.9|13685.9|553
1752714600000|2025-07-17 01:10:00|13699.9|13689.9|13706.9|13696.9|13706.9|13696.9|13697.9|13687.9|469
1752714900000|2025-07-17 01:15:00|13705.9|13695.9|13699.9|13689.9|13706.9|13696.9|13695.9|13685.9|641
1752715200000|2025-07-17 01:20:00|13698.9|13688.9|13705.9|13695.9|13708.9|13698.9|13694.9|13684.9|1191
1752715500000|2025-07-17 01:25:00|13704.9|13694.9|13697.9|13687.9|13708.9|13698.9|13690.9|13680.9|1457
1752715800000|2025-07-17 01:30:00|13698.9|13688.9|13740.9|13730.9|13748.9|13738.9|13698.9|13688.9|12576
1752716100000|2025-07-17 01:35:00|13741.9|13731.9|13757.9|13747.9|13757.9|13747.9|13725.9|13715.9|6197
1752716400000|2025-07-17 01:40:00|13756.9|13746.9|13751.9|13741.9|13763.9|13753.9|13740.9|13730.9|6315
1752716700000|2025-07-17 01:45:00|13750.9|13740.9|13718.9|13708.9|13750.9|13740.9|13710.9|13700.9|5639
1752717000000|2025-07-17 01:50:00|13719.9|13709.9|13736|13726|13748|13738|13714.9|13704.9|3041
1752717300000|2025-07-17 01:55:00|13737|13727|13735|13725|13745|13735|13720|13710|3018
1752717600000|2025-07-17 02:00:00|13736|13726|13702|13692|13741|13731|13696|13686|5238
1752717900000|2025-07-17 02:05:00|13701|13691|13716|13706|13717|13707|13699|13689|2730
1752718200000|2025-07-17 02:10:00|13715|13705|13743|13733|13751|13741|13710|13700|4110
1752718500000|2025-07-17 02:15:00|13742|13732|13721|13711|13748|13738|13719|13709|2451
1752718800000|2025-07-17 02:20:00|13720|13710|13717|13707|13723|13713|13707|13697|2555
1752719100000|2025-07-17 02:25:00|13718|13708|13704|13694|13718|13708|13702|13692|2406
1752719400000|2025-07-17 02:30:00|13706|13696|13704|13694|13712|13702|13696|13686|2040
1752719700000|2025-07-17 02:35:00|13705|13695|13725|13715|13725|13715|13701|13691|1543
1752720000000|2025-07-17 02:40:00|13724|13714|13716|13706|13724|13714|13712|13702|1070
1752720300000|2025-07-17 02:45:00|13715|13705|13709|13699|13716|13706|13700|13690|2029
1752720600000|2025-07-17 02:50:00|13708|13698|13718|13708|13729|13719|13706|13696|1396
1752720900000|2025-07-17 02:55:00|13717|13707|13716|13706|13717|13707|13705|13695|1059
1752721200000|2025-07-17 03:00:00|13717|13707|13715|13705|13726|13716|13709|13699|1925
1752721500000|2025-07-17 03:05:00|13714|13704|13719|13709|13723|13713|13713|13703|1702
1752721800000|2025-07-17 03:10:00|13718|13708|13712|13702|13719|13709|13707|13697|2012
1752722100000|2025-07-17 03:15:00|13713|13703|13720|13710|13737|13727|13713|13703|1982
1752722400000|2025-07-17 03:20:00|13721|13711|13728|13718|13733|13723|13718|13708|1055
1752722700000|2025-07-17 03:25:00|13727|13717|13731|13721|13734|13724|13726|13716|900
1752723000000|2025-07-17 03:30:00|13729|13719|13717|13707|13730|13720|13715|13705|401
1752723300000|2025-07-17 03:35:00|13718|13708|13720|13710|13722|13712|13714|13704|513
1752723600000|2025-07-17 03:40:00|13719|13709|13721|13711|13723|13713|13719|13709|275
1752723900000|2025-07-17 03:45:00|13722|13712|13726|13716|13729|13719|13722|13712|309
1752724200000|2025-07-17 03:50:00|13727|13717|13723|13713|13727|13717|13723|13713|240
1752724500000|2025-07-17 03:55:00|13724|13714|13722|13712|13725|13715|13721|13711|201
1752724800000|2025-07-17 04:00:00|13721|13711|13725|13715|13725|13715|13721|13711|105
1752725100000|2025-07-17 04:05:00|13724|13714|13725|13715|13726|13716|13721|13711|271
1752725400000|2025-07-17 04:10:00|13726|13716|13726|13716|13727|13717|13724|13714|209
1752725700000|2025-07-17 04:15:00|13725|13715|13728|13718|13730|13720|13725|13715|442
1752726000000|2025-07-17 04:20:00|13727|13717|13722|13712|13727|13717|13722|13712|308
1752726300000|2025-07-17 04:25:00|13721|13711|13721|13711|13722|13712|13720|13710|203
1752726600000|2025-07-17 04:30:00|13720|13710|13722|13712|13723|13713|13720|13710|259
1752726900000|2025-07-17 04:35:00|13723|13713|13724|13714|13724|13714|13721|13711|102
1752727200000|2025-07-17 04:40:00|13723|13713|13720|13710|13724|13714|13720|13710|477
1752727500000|2025-07-17 04:45:00|13721|13711|13722|13712|13722|13712|13721|13711|160
1752727800000|2025-07-17 04:50:00|13723|13713|13723|13713|13723|13713|13721|13711|181
1752728100000|2025-07-17 04:55:00|13722|13712|13725|13715|13726|13716|13720|13710|332
1752728400000|2025-07-17 05:00:00|13724|13714|13734|13724|13740|13730|13721|13711|2537
1752728700000|2025-07-17 05:05:00|13735|13725|13726|13716|13742|13732|13723|13713|1637
1752729000000|2025-07-17 05:10:00|13727|13717|13729|13719|13731|13721|13722|13712|1413
1752729300000|2025-07-17 05:15:00|13728|13718|13729|13719|13732|13722|13723|13713|1525
1752729600000|2025-07-17 05:20:00|13730|13720|13727|13717|13736|13726|13727|13717|1442
1752729900000|2025-07-17 05:25:00|13728|13718|13729|13719|13731|13721|13719|13709|1245
1752730200000|2025-07-17 05:30:00|13730|13720|13726|13716|13730|13720|13719|13709|1421
1752730500000|2025-07-17 05:35:00|13727|13717|13731|13721|13742|13732|13725|13715|2645
1752730800000|2025-07-17 05:40:00|13732|13722|13736|13726|13742|13732|13731|13721|1786
1752731100000|2025-07-17 05:45:00|13735|13725|13734|13724|13738|13728|13729|13719|1165
1752731400000|2025-07-17 05:50:00|13731|13721|13734|13724|13736|13726|13722|13712|2392
1752731700000|2025-07-17 05:55:00|13735|13725|13731|13721|13741|13731|13727|13717|1415
1752732000000|2025-07-17 06:00:00|13732|13722|13739|13729|13747|13737|13731|13721|1944
1752732300000|2025-07-17 06:05:00|13737|13727|13738|13728|13749|13739|13734|13724|1315
1752732600000|2025-07-17 06:10:00|13737|13727|13730|13720|13739|13729|13728|13718|1532
1752732900000|2025-07-17 06:15:00|13731|13721|13742|13732|13742|13732|13728|13718|1020
1752733200000|2025-07-17 06:20:00|13741|13731|13731|13721|13746|13736|13731|13721|1437
1752733500000|2025-07-17 06:25:00|13732|13722|13731|13721|13735|13725|13728|13718|1187
1752733800000|2025-07-17 06:30:00|13732|13722|13743|13733|13743|13733|13732|13722|1095
1752734100000|2025-07-17 06:35:00|13742|13732|13742|13732|13747|13737|13740|13730|1422
1752734400000|2025-07-17 06:40:00|13741|13731|13738|13728|13743|13733|13733|13723|1430
1752734700000|2025-07-17 06:45:00|13737|13727|13745|13735|13745|13735|13736|13726|1318
1752735000000|2025-07-17 06:50:00|13744|13734|13743|13733|13750|13740|13737|13727|2625
1752735300000|2025-07-17 06:55:00|13744|13734|13754|13744|13755|13745|13740|13730|3418
1752735600000|2025-07-17 07:00:00|13755|13743|13744|13733|13755|13743|13740|13729|2575
1752735900000|2025-07-17 07:05:00|13745|13734|13734|13723|13747|13736|13733|13722|1699
1752736200000|2025-07-17 07:10:00|13733|13722|13733|13722|13736|13725|13730|13719|781
1752736500000|2025-07-17 07:15:00|13734|13723|13726|13715|13737|13726|13722|13710|1406
1752736800000|2025-07-17 07:20:00|13725|13714|13731|13719|13731|13720|13725|13713|302
1752737100000|2025-07-17 07:25:00|13730|13720|13728|13717|13731|13720|13728|13716|302
1752737400000|2025-07-17 07:30:00|13729|13716|13731|13720|13732|13721|13727|13716|630
1752737700000|2025-07-17 07:35:00|13730|13719|13733|13722|13734|13723|13730|13719|243
1752738000000|2025-07-17 07:40:00|13734|13723|13733|13722|13734|13723|13732|13721|301
1752738300000|2025-07-17 07:45:00|13734|13723|13734|13723|13739|13728|13733|13723|851
1752738600000|2025-07-17 07:50:00|13735|13724|13732|13721|13736|13725|13732|13720|474
1752738900000|2025-07-17 07:55:00|13733|13722|13732|13721|13733|13722|13731|13720|244
1752739200000|2025-07-17 08:00:00|13699.5|13688.5|13700.5|13689.5|13701.5|13690.5|13698.5|13687.5|410
1752739500000|2025-07-17 08:05:00|13701.5|13690.5|13703.5|13692.5|13710.5|13698.5|13701.5|13690.5|1050
1752739800000|2025-07-17 08:10:00|13704.5|13693.5|13703.5|13692.5|13704.5|13693.5|13701.5|13690.5|474
1752740100000|2025-07-17 08:15:00|13702.5|13691.5|13702.5|13690.5|13703.5|13691.5|13698.5|13687.5|485
1752740400000|2025-07-17 08:20:00|13701.5|13689.5|13697.5|13686.5|13701.5|13689.5|13696.5|13685.5|426
1752740700000|2025-07-17 08:25:00|13698.5|13685.5|13695.5|13682.5|13698.5|13687.5|13694.5|13682.5|581
1752741000000|2025-07-17 08:30:00|13700.8|13676.8|13700.5|13676.5|13701.6|13677.6|13699.6|13675.6|15
1752741300000|2025-07-17 08:35:00|13700.7|13676.7|13701.9|13677.9|13702.1|13678.1|13698.5|13674.5|130
1752741600000|2025-07-17 08:40:00|13702.2|13678.2|13702|13678|13703.2|13679.2|13701.3|13677.3|0
1752741900000|2025-07-17 08:45:00|13701.5|13677.5|13701.1|13677.1|13701.5|13677.5|13698.6|13674.6|86
1752742200000|2025-07-17 08:50:00|13701|13677|13703.5|13679.5|13703.7|13679.7|13700.2|13676.2|72
1752742500000|2025-07-17 08:55:00|13703.8|13679.8|13702.1|13678.1|13704.3|13680.3|13701.8|13677.8|19
1752742800000|2025-07-17 09:00:00|13702.2|13678.2|13698.5|13686.5|13702.2|13688.5|13695.5|13678.2|748
1752743100000|2025-07-17 09:05:00|13697.5|13685.5|13698.5|13687.5|13699.5|13688.5|13695.5|13684.5|184
1752743400000|2025-07-17 09:10:00|13697.5|13686.5|13697.5|13686.5|13697.5|13686.5|13696.5|13685.5|48
1752743700000|2025-07-17 09:15:00|13696.5|13685.5|13699.5|13687.5|13701.5|13690.5|13696.5|13685.5|263
1752744000000|2025-07-17 09:20:00|13698.5|13688.5|13699.5|13688.5|13700.5|13689.5|13698.5|13687.5|121
1752744300000|2025-07-17 09:25:00|13700.5|13689.5|13701.5|13690.5|13702.5|13690.5|13699.5|13688.5|160
1752744600000|2025-07-17 09:30:00|13702.5|13691.5|13703.5|13692.5|13706.5|13695.5|13702.5|13691.5|117
1752744900000|2025-07-17 09:35:00|13702.5|13691.5|13701.5|13689.5|13702.5|13691.5|13700.5|13689.5|94
1752745200000|2025-07-17 09:40:00|13700.5|13690.5|13701.5|13690.5|13701.5|13690.5|13699.5|13688.5|47
1752745500000|2025-07-17 09:45:00|13702.5|13689.5|13699.5|13688.5|13702.5|13690.5|13699.5|13687.5|57
1752745800000|2025-07-17 09:50:00|13700.5|13689.5|13700.5|13688.5|13700.5|13689.5|13698.5|13687.5|41
1752746100000|2025-07-17 09:55:00|13699.5|13689.5|13701.5|13689.5|13701.5|13690.5|13699.5|13688.5|41
1752746400000|2025-07-17 10:00:00|13700.5|13690.5|13699.5|13688.5|13700.5|13690.5|13698.5|13687.5|27
1752746700000|2025-07-17 10:05:00|13698.5|13687.5|13700.5|13689.5|13701.5|13690.5|13698.5|13687.5|102
1752747000000|2025-07-17 10:10:00|13701.5|13688.5|13702.5|13691.5|13703.5|13692.5|13701.5|13688.5|142
1752747300000|2025-07-17 10:15:00|13701.5|13690.5|13700.5|13689.5|13701.5|13691.5|13700.5|13689.5|63
1752747600000|2025-07-17 10:20:00|13699.5|13688.5|13699.5|13688.5|13700.5|13689.5|13699.5|13688.5|54
1752747900000|2025-07-17 10:25:00|13700.5|13689.5|13701.5|13690.5|13701.5|13690.5|13700.5|13689.5|37
1752748200000|2025-07-17 10:30:00|13700.5|13689.5|13700.5|13689.5|13702.5|13690.5|13700.5|13689.5|42
1752748500000|2025-07-17 10:35:00|13699.5|13688.5|13700.5|13689.5|13701.5|13690.5|13699.5|13688.5|140
1752748800000|2025-07-17 10:40:00|13699.5|13688.5|13697.5|13686.5|13699.5|13688.5|13697.5|13685.5|335
1752749100000|2025-07-17 10:45:00|13696.5|13685.5|13694.5|13683.5|13697.5|13686.5|13690.5|13679.5|594
1752749400000|2025-07-17 10:50:00|13693.5|13682.5|13692.5|13681.5|13694.5|13683.5|13692.5|13680.5|24
1752749700000|2025-07-17 10:55:00|13693.5|13682.5|13694.5|13683.5|13694.5|13683.5|13692.5|13681.5|39
1752750000000|2025-07-17 11:00:00|13693.5|13682.5|13692.5|13681.5|13693.5|13682.5|13691.5|13680.5|29
1752750300000|2025-07-17 11:05:00|13693.5|13682.5|13691.5|13680.5|13693.5|13682.5|13691.5|13680.5|83
1752750600000|2025-07-17 11:10:00|13690.5|13679.5|13691.5|13680.5|13691.5|13680.5|13690.5|13679.5|39
1752750900000|2025-07-17 11:15:00|13690.5|13679.5|13691.5|13680.5|13691.5|13680.5|13690.5|13679.5|77
1752751200000|2025-07-17 11:20:00|13692.5|13681.5|13688.5|13677.5|13692.5|13681.5|13688.5|13677.5|146
1752751500000|2025-07-17 11:25:00|13687.5|13676.5|13687.5|13676.5|13688.5|13677.5|13687.5|13676.5|102
1752751800000|2025-07-17 11:30:00|13688.5|13677.5|13687.5|13676.5|13688.5|13677.5|13686.5|13675.5|110
1752752100000|2025-07-17 11:35:00|13688.5|13675.5|13688.5|13677.5|13688.5|13677.5|13688.5|13675.5|65
1752752400000|2025-07-17 11:40:00|13687.5|13676.5|13686.5|13675.5|13688.5|13677.5|13686.5|13675.5|74
1752752700000|2025-07-17 11:45:00|13687.5|13676.5|13687.5|13675.5|13687.5|13676.5|13686.5|13675.5|122
1752753000000|2025-07-17 11:50:00|13686.5|13674.5|13685.5|13674.5|13686.5|13675.5|13685.5|13674.5|125
1752753300000|2025-07-17 11:55:00|13686.5|13675.5|13685.5|13674.5|13686.5|13675.5|13685.5|13674.5|86
1752753600000|2025-07-17 12:00:00|13686.5|13673.5|13684.5|13673.5|13686.5|13674.5|13684.5|13673.5|177
1752753900000|2025-07-17 12:05:00|13685.5|13674.5|13685.5|13674.5|13685.5|13674.5|13685.5|13673.5|36
1752754200000|2025-07-17 12:10:00|13686.5|13675.5|13685.5|13674.5|13686.5|13675.5|13685.5|13673.5|82
1752754500000|2025-07-17 12:15:00|13686.5|13675.5|13685.5|13674.5|13686.5|13675.5|13685.5|13674.5|86
1752754800000|2025-07-17 12:20:00|13684.5|13673.5|13683.5|13672.5|13684.5|13673.5|13683.5|13672.5|131
1752755100000|2025-07-17 12:25:00|13682.5|13671.5|13682.5|13671.5|13682.5|13671.5|13681.5|13670.5|114
1752755400000|2025-07-17 12:30:00|13683.5|13672.5|13677.5|13666.5|13683.5|13672.5|13677.5|13666.5|391
1752755700000|2025-07-17 12:35:00|13676.5|13665.5|13678.5|13667.5|13679.5|13668.5|13676.5|13665.5|169
1752756000000|2025-07-17 12:40:00|13677.5|13666.5|13674.5|13663.5|13678.5|13666.5|13674.5|13663.5|317
1752756300000|2025-07-17 12:45:00|13675.5|13664.5|13675.5|13664.5|13675.5|13664.5|13674.5|13663.5|149
1752756600000|2025-07-17 12:50:00|13674.5|13663.5|13675.5|13664.5|13676.5|13665.5|13674.5|13663.5|176
1752756900000|2025-07-17 12:55:00|13674.5|13663.5|13674.5|13663.5|13676.5|13665.5|13674.5|13663.5|116
1752757200000|2025-07-17 13:00:00|13675.5|13664.5|13676.5|13665.5|13677.5|13666.5|13674.5|13663.5|144
1752757500000|2025-07-17 13:05:00|13677.5|13666.5|13681.5|13670.5|13681.5|13670.5|13676.5|13665.5|147
1752757800000|2025-07-17 13:10:00|13682.5|13671.5|13683.5|13672.5|13683.5|13672.5|13681.5|13669.5|144
1752758100000|2025-07-17 13:15:00|13682.5|13671.5|13683.5|13672.5|13683.5|13672.5|13682.5|13671.5|389
1752758400000|2025-07-17 13:20:00|13684.5|13673.5|13682.5|13671.5|13684.5|13673.5|13682.5|13671.5|235
1752758700000|2025-07-17 13:25:00|13683.5|13672.5|13685.5|13674.5|13685.5|13674.5|13682.5|13671.5|144
1752759000000|2025-07-17 13:30:00|13684.5|13673.5|13691.5|13680.5|13697.5|13686.5|13681.5|13670.5|952
1752759300000|2025-07-17 13:35:00|13692.5|13679.5|13692.5|13681.5|13693.5|13682.5|13689.5|13678.5|543
1752759600000|2025-07-17 13:40:00|13691.5|13680.5|13693.5|13682.5|13695.5|13683.5|13691.5|13680.5|355
1752759900000|2025-07-17 13:45:00|13694.5|13683.5|13699.5|13688.5|13699.5|13688.5|13694.5|13683.5|579
1752760200000|2025-07-17 13:50:00|13700.5|13689.5|13703.5|13692.5|13704.5|13693.5|13700.5|13689.5|462
1752760500000|2025-07-17 13:55:00|13702.5|13691.5|13702.5|13691.5|13703.5|13692.5|13701.5|13689.5|205
1752760800000|2025-07-17 14:00:00|13701.5|13690.5|13704.5|13693.5|13706.5|13695.5|13701.5|13689.5|436
1752761100000|2025-07-17 14:05:00|13703.5|13692.5|13707.5|13696.5|13709.5|13698.5|13702.5|13691.5|367
1752761400000|2025-07-17 14:10:00|13708.5|13697.5|13705.5|13694.5|13708.5|13697.5|13704.5|13693.5|207
1752761700000|2025-07-17 14:15:00|13706.5|13695.5|13708.5|13697.5|13710.5|13699.5|13706.5|13695.5|187
1752762000000|2025-07-17 14:20:00|13709.5|13698.5|13706.5|13695.5|13709.5|13698.5|13704.5|13693.5|225
1752762300000|2025-07-17 14:25:00|13705.5|13694.5|13708.5|13697.5|13708.5|13697.5|13705.5|13694.5|195
1752762600000|2025-07-17 14:30:00|13709.5|13698.5|13710.5|13699.5|13710.5|13699.5|13707.5|13696.5|292
1752762900000|2025-07-17 14:35:00|13709.5|13698.5|13708.5|13697.5|13710.5|13699.5|13707.5|13696.5|297
1752763200000|2025-07-17 14:40:00|13709.5|13698.5|13709.5|13698.5|13713.5|13702.5|13708.5|13697.5|456
1752763500000|2025-07-17 14:45:00|13708.5|13697.5|13711.5|13700.5|13715.5|13704.5|13707.5|13696.5|504
1752763800000|2025-07-17 14:50:00|13710.5|13699.5|13715.5|13704.5|13718.5|13707.5|13710.5|13699.5|603
1752764100000|2025-07-17 14:55:00|13716.5|13705.5|13717.5|13706.5|13718.5|13707.5|13714.5|13703.5|539
1752764400000|2025-07-17 15:00:00|13718.5|13707.5|13722.5|13711.5|13722.5|13711.5|13716.5|13705.5|517
1752764700000|2025-07-17 15:05:00|13721.5|13710.5|13726.5|13715.5|13728.5|13716.5|13721.5|13710.5|732
1752765000000|2025-07-17 15:10:00|13727.5|13714.5|13726.5|13715.5|13727.5|13716.5|13725.5|13714.5|300
1752765300000|2025-07-17 15:15:00|13725.5|13714.5|13718.5|13707.5|13726.5|13715.5|13717.5|13706.5|522
1752765600000|2025-07-17 15:20:00|13717.5|13706.5|13716.5|13704.5|13718.5|13707.5|13715.5|13704.5|242
1752765900000|2025-07-17 15:25:00|13717.5|13705.5|13722.5|13711.5|13723.5|13712.5|13716.5|13705.5|390
1752766200000|2025-07-17 15:30:00|13721.5|13710.5|13720.5|13708.5|13722.5|13711.5|13719.5|13708.5|264
1752766500000|2025-07-17 15:35:00|13719.5|13709.5|13724.5|13713.5|13725.5|13714.5|13719.5|13709.5|301
1752766800000|2025-07-17 15:40:00|13725.5|13714.5|13729.5|13718.5|13729.5|13718.5|13725.5|13714.5|352
1752767100000|2025-07-17 15:45:00|13730.5|13719.5|13730.5|13718.5|13730.5|13719.5|13727.5|13716.5|319
1752767400000|2025-07-17 15:50:00|13729.5|13719.5|13733.5|13722.5|13734.5|13723.5|13729.5|13719.5|342
1752767700000|2025-07-17 15:55:00|13734.5|13721.5|13733.5|13722.5|13735.5|13724.5|13733.5|13721.5|186
1752768000000|2025-07-17 16:00:00|13734.5|13723.5|13730.5|13719.5|13734.5|13723.5|13730.5|13719.5|215
1752768300000|2025-07-17 16:05:00|13731.5|13718.5|13729.5|13718.5|13731.5|13718.5|13727.5|13716.5|116
1752768600000|2025-07-17 16:10:00|13728.5|13717.5|13729.5|13718.5|13730.5|13719.5|13727.5|13716.5|130
1752768900000|2025-07-17 16:15:00|13730.5|13717.5|13728.5|13717.5|13730.5|13718.5|13728.5|13716.5|82
1752769200000|2025-07-17 16:20:00|13729.5|13718.5|13731.5|13720.5|13731.5|13720.5|13728.5|13717.5|191
1752769500000|2025-07-17 16:25:00|13730.5|13719.5|13731.5|13720.5|13732.5|13720.5|13730.5|13719.5|205
1752769800000|2025-07-17 16:30:00|13730.5|13719.5|13732.5|13721.5|13732.5|13721.5|13729.5|13718.5|241
1752770100000|2025-07-17 16:35:00|13733.5|13722.5|13728.5|13717.5|13734.5|13723.5|13727.5|13716.5|276
1752770400000|2025-07-17 16:40:00|13729.5|13718.5|13728.5|13717.5|13729.5|13718.5|13728.5|13716.5|65
1752770700000|2025-07-17 16:45:00|13727.5|13716.5|13726.5|13715.5|13728.5|13717.5|13725.5|13714.5|153
1752771000000|2025-07-17 16:50:00|13725.5|13714.5|13727.5|13716.5|13727.5|13716.5|13725.5|13714.5|97
1752771300000|2025-07-17 16:55:00|13728.5|13717.5|13731.5|13720.5|13732.5|13721.5|13728.5|13717.5|168
1752771600000|2025-07-17 17:00:00|13730.5|13719.5|13731.5|13720.5|13731.5|13720.5|13729.5|13718.5|155
1752771900000|2025-07-17 17:05:00|13732.5|13721.5|13733.5|13722.5|13734.5|13723.5|13731.5|13720.5|202
1752772200000|2025-07-17 17:10:00|13732.5|13721.5|13732.5|13721.5|13733.5|13722.5|13732.5|13721.5|245
1752772500000|2025-07-17 17:15:00|13733.5|13722.5|13732.5|13721.5|13733.5|13722.5|13731.5|13720.5|112
1752772800000|2025-07-17 17:20:00|13731.5|13720.5|13730.5|13719.5|13732.5|13721.5|13730.5|13719.5|166
1752773100000|2025-07-17 17:25:00|13731.5|13720.5|13729.5|13718.5|13731.5|13720.5|13728.5|13717.5|142
1752773400000|2025-07-17 17:30:00|13730.5|13719.5|13728.5|13717.5|13730.5|13719.5|13727.5|13716.5|107
1752773700000|2025-07-17 17:35:00|13727.5|13716.5|13728.5|13717.5|13729.5|13718.5|13727.5|13716.5|49
1752774000000|2025-07-17 17:40:00|13729.5|13718.5|13729.5|13718.5|13730.5|13719.5|13729.5|13717.5|57
1752774300000|2025-07-17 17:45:00|13730.5|13719.5|13730.5|13719.5|13730.5|13719.5|13728.5|13717.5|54
1752774600000|2025-07-17 17:50:00|13729.5|13718.5|13731.5|13720.5|13731.5|13720.5|13729.5|13718.5|34
1752774900000|2025-07-17 17:55:00|13732.5|13721.5|13731.5|13720.5|13732.5|13721.5|13731.5|13720.5|49
1752775200000|2025-07-17 18:00:00|13732.5|13719.5|13730.5|13719.5|13732.5|13721.5|13730.5|13719.5|60
1752775500000|2025-07-17 18:05:00|13729.5|13718.5|13731.5|13720.5|13731.5|13720.5|13729.5|13718.5|114
1752775800000|2025-07-17 18:10:00|13732.5|13721.5|13729.5|13718.5|13732.5|13721.5|13729.5|13718.5|181
1752776100000|2025-07-17 18:15:00|13730.5|13719.5|13732.5|13721.5|13732.5|13721.5|13729.5|13719.5|74
1752776400000|2025-07-17 18:20:00|13731.5|13720.5|13731.5|13720.5|13732.5|13721.5|13730.5|13719.5|162
1752776700000|2025-07-17 18:25:00|13732.5|13721.5|13734.5|13723.5|13734.5|13723.5|13731.5|13720.5|487
1752777000000|2025-07-17 18:30:00|13733.5|13722.5|13735.5|13724.5|13736.5|13725.5|13733.5|13722.5|807
1752777300000|2025-07-17 18:35:00|13734.5|13723.5|13736.5|13725.5|13736.5|13725.5|13733.5|13722.5|84
1752777600000|2025-07-17 18:40:00|13735.5|13724.5|13734|13724|13736.5|13725.5|13734|13722.5|87
1752777900000|2025-07-17 18:45:00|13733.5|13723.5|13733|13723|13735|13725|13733|13723|94
1752778200000|2025-07-17 18:50:00|13732.5|13722.5|13732|13722|13733|13723|13732|13722|46
1752778500000|2025-07-17 18:55:00|13733|13723|13731|13721|13733|13723|13731|13721|34
1752778800000|2025-07-17 19:00:00|13731.5|13721.5|13731|13721|13732|13722|13731|13721|17
1752779100000|2025-07-17 19:05:00|13733.5|13723.5|13732|13722|13733.5|13723.5|13732|13722|348
1752779400000|2025-07-17 19:10:00|13732.5|13722.5|13734.5|13724.5|13735.5|13725.5|13732.5|13722.5|551
1752779700000|2025-07-17 19:15:00|13735|13725|13733.5|13723.5|13735|13725|13733.5|13723.5|56
1752780000000|2025-07-17 19:20:00|13733|13723|13733|13723|13733|13723|13732|13722|58
1752780300000|2025-07-17 19:25:00|13732.5|13722.5|13732|13722|13732.5|13722.5|13731|13721|56
1752780600000|2025-07-17 19:30:00|13731.5|13721.5|13732|13722|13732|13722|13731|13721|12
1752780900000|2025-07-17 19:35:00|||||||||1
1752781200000|2025-07-17 19:40:00|13731.5|13721.5|13732|13722|13732|13722|13730|13720|31
1752781500000|2025-07-17 19:45:00|13731.5|13721.5|13733|13723|13734|13724|13731|13721|95
1752781800000|2025-07-17 19:50:00|13732|13722|13734|13724|13735|13725|13732|13722|120
1752782100000|2025-07-17 19:55:00|13734.5|13724.5|13736.5|13726.5|13736.5|13726.5|13734.5|13724.5|199
1752782400000|2025-07-17 20:00:00|13736|13726|13734|13724|13736.5|13726.5|13734|13724|207
1752782700000|2025-07-17 20:05:00|13733|13723|13733|13723|13733|13723|13732|13722|19
1752783000000|2025-07-17 20:10:00|13732|13722|13733|13723|13733|13723|13732|13722|21
1752783300000|2025-07-17 20:15:00|13732.5|13722.5|13729|13719|13732.5|13722.5|13729|13719|78
1752783900000|2025-07-17 20:25:00|13731.5|13721.5|13731.5|13721.5|13731.5|13721.5|13731.5|13721.5|82
1752784200000|2025-07-17 20:30:00|13731|13721|13731|13721|13732|13722|13730.5|13720.5|155
1752784500000|2025-07-17 20:35:00|13731.5|13721.5|13732|13722|13732|13722|13731|13721|10
1752784800000|2025-07-17 20:40:00|13731.5|13721.5|13731.5|13721.5|13732|13722|13731|13721|62
1752785100000|2025-07-17 20:45:00|13731|13721|13731|13721|13732|13722|13731|13721|22
1752785400000|2025-07-17 20:50:00|13730.5|13720.5|13730|13720|13730.5|13720.5|13730|13720|31
1752785700000|2025-07-17 20:55:00|13730.5|13720.5|13732.5|13722.5|13733.5|13723.5|13730.5|13720.5|154
1752786000000|2025-07-17 21:00:00|13732|13722|13732.5|13722.5|13732.5|13722.5|13732|13722|0
1752786300000|2025-07-17 21:05:00|13733|13723|13731.5|13721.5|13733|13723|13731.5|13721.5|0
1752786600000|2025-07-17 21:10:00|13732|13722|13731.5|13721.5|13732|13722|13731.5|13721.5|0
1752786900000|2025-07-17 21:15:00|13738.2|13714.2|13738.1|13714.1|13738.6|13714.6|13738.1|13714.1|0
1752787200000|2025-07-17 21:20:00|13738.2|13714.2|13738.2|13714.2|13738.3|13714.3|13738.2|13714.2|0
1752787500000|2025-07-17 21:25:00|13738.1|13714.1|13738.1|13714.1|13738.3|13714.3|13738.1|13714.1|0
1752787800000|2025-07-17 21:30:00|13738.2|13714.2|13738.3|13714.3|13738.4|13714.4|13738.2|13714.2|0
1752788400000|2025-07-17 21:40:00|13738.4|13714.4|13738|13714|13738.4|13714.4|13737.9|13713.9|0
1752788700000|2025-07-17 21:45:00|13737.9|13713.9|13738.2|13714.2|13738.6|13714.6|13737.9|13713.9|0
1752789000000|2025-07-17 21:50:00|13738.1|13714.1|13737.1|13713.1|13738.1|13714.1|13736.5|13712.5|0
1752789300000|2025-07-17 21:55:00|13737|13713|13738.2|13714.2|13738.6|13714.6|13737|13713|0
1752789600000|2025-07-17 22:00:00|13737.7|13713.7|13736.3|13712.3|13737.7|13713.7|13734.5|13710.5|0
1752789900000|2025-07-17 22:05:00|13736.1|13712.1|13737.1|13713.1|13737.1|13713.1|13736|13712|0
1752790200000|2025-07-17 22:10:00|13737.6|13713.6|13740.7|13716.7|13740.9|13716.9|13737.4|13713.4|0
1752790500000|2025-07-17 22:15:00|13740.4|13716.4|13740.4|13716.4|13740.7|13716.7|13739|13715|0
1752790800000|2025-07-17 22:20:00|13740.1|13716.1|13740.4|13716.4|13741.4|13717.4|13739.8|13715.8|0
1752791100000|2025-07-17 22:25:00|13740.3|13716.3|13740.9|13716.9|13741.2|13717.2|13740.1|13716.1|0
1752791400000|2025-07-17 22:30:00|13741.1|13717.1|13739.8|13715.8|13741.2|13717.2|13739|13715|0
1752791700000|2025-07-17 22:35:00|13740.1|13716.1|13739.6|13715.6|13740.2|13716.2|13738.9|13714.9|0
1752792000000|2025-07-17 22:40:00|13739.3|13715.3|13739.3|13715.3|13739.6|13715.6|13738.7|13714.7|0
1752792300000|2025-07-17 22:45:00|13739.4|13715.4|13739.6|13715.6|13740|13716|13739.3|13715.3|0
1752792600000|2025-07-17 22:50:00|13739.4|13715.4|13740.1|13716.1|13740.1|13716.1|13739.3|13715.3|0
1752792900000|2025-07-17 22:55:00|13740|13716|13740.1|13716.1|13740.1|13716.1|13739.3|13715.3|0
1752793200000|2025-07-17 23:00:00|13740.2|13716.2|13739.8|13715.8|13741.6|13717.6|13739.8|13715.8|0
1752793500000|2025-07-17 23:05:00|13740.1|13716.1|13741.9|13717.9|13743.1|13719.1|13740.1|13716.1|0
1752793800000|2025-07-17 23:10:00|13742|13718|13744.7|13720.7|13745|13721|13742|13718|0
1752794100000|2025-07-17 23:15:00|13744.6|13720.6|13743.9|13719.9|13746.7|13722.7|13743.9|13719.9|0
1752794400000|2025-07-17 23:20:00|13743.7|13719.7|13743.3|13719.3|13743.7|13719.7|13741.9|13717.9|0
1752794700000|2025-07-17 23:25:00|13743.2|13719.2|13743.4|13719.4|13743.6|13719.6|13742.5|13718.5|0
1752795000000|2025-07-17 23:30:00|13743.6|13719.6|13743.2|13719.2|13743.6|13719.6|13742.5|13718.5|0
1752795300000|2025-07-17 23:35:00|13743.1|13719.1|13743.4|13719.4|13743.9|13719.9|13743.1|13719.1|0
1752795600000|2025-07-17 23:40:00|13743.6|13719.6|13744.2|13720.2|13744.5|13720.5|13743.4|13719.4|0
1752795900000|2025-07-17 23:45:00|13744.4|13720.4|13745.8|13721.8|13745.8|13721.8|13743.9|13719.9|0
1752796200000|2025-07-17 23:50:00|13745.7|13721.7|13747.1|13723.1|13749|13725|13745.6|13721.6|0
1752796500000|2025-07-17 23:55:00|13747|13723|13750.5|13726.5|13751.8|13727.8|13746.3|13722.3|0
1752796800000|2025-07-18 00:00:00|13750.2|13726.2|13750.6|13726.6|13751.1|13727.1|13748.6|13724.6|0
1752797100000|2025-07-18 00:05:00|13750.4|13726.4|13749.7|13725.7|13751.1|13727.1|13748.9|13724.9|0
1752797400000|2025-07-18 00:10:00|13749.5|13725.5|13751|13727|13751.1|13727.1|13749.5|13725.5|0
1752797700000|2025-07-18 00:15:00|13750.7|13726.7|13750.8|13726.8|13751.2|13727.2|13749.6|13725.6|0
1752798000000|2025-07-18 00:20:00|13750.6|13726.6|13749.9|13725.9|13751.2|13727.2|13749.9|13725.9|0
1752798300000|2025-07-18 00:25:00|13749.8|13725.8|13749.5|13725.5|13750.3|13726.3|13749.2|13725.2|0
1752798600000|2025-07-18 00:30:00|13749.3|13725.3|13749.2|13725.2|13749.4|13725.4|13748.2|13724.2|0
1752798900000|2025-07-18 00:35:00|13749.4|13725.4|13749.4|13725.4|13750.1|13726.1|13748.9|13724.9|0
1752799200000|2025-07-18 00:40:00|13749.5|13725.5|13748.8|13724.8|13750.3|13726.3|13748.6|13724.6|0
1752799500000|2025-07-18 00:45:00|13748.5|13724.5|13748|13724|13748.6|13724.6|13747.6|13723.6|0
1752799800000|2025-07-18 00:50:00|13748.1|13724.1|13748.7|13724.7|13749|13725|13748.1|13724.1|0
1752800100000|2025-07-18 00:55:00|13748.5|13724.5|13748|13724|13748.5|13724.5|13747.2|13723.2|0
1752800400000|2025-07-18 01:00:00|13728.5|13718.5|13735.5|13725.5|13741.5|13731.5|13728.5|13718.5|1731
1752800700000|2025-07-18 01:05:00|13733.5|13723.5|13728.5|13718.5|13735.5|13725.5|13724.5|13714.5|459
1752801000000|2025-07-18 01:10:00|13729.5|13719.5|13729.5|13719.5|13732.5|13722.5|13727.5|13717.5|510
1752801300000|2025-07-18 01:15:00|13731.5|13721.5|13743.5|13733.5|13748.5|13738.5|13731.5|13721.5|1794
1752801600000|2025-07-18 01:20:00|13744.5|13734.5|13756.5|13746.5|13770.5|13760.5|13743.5|13733.5|2890
1752801900000|2025-07-18 01:25:00|13757.5|13747.5|13743.5|13733.5|13761.5|13751.5|13741.5|13731.5|2616
1752802200000|2025-07-18 01:30:00|13746.5|13736.5|13754.5|13744.5|13775.5|13765.5|13728.5|13718.5|12905
1752802500000|2025-07-18 01:35:00|13753.5|13743.5|13769.5|13759.5|13771.5|13761.5|13734.5|13724.5|9445
1752802800000|2025-07-18 01:40:00|13770.5|13760.5|13786.5|13776.5|13788.5|13778.5|13764.5|13754.5|8717
1752803100000|2025-07-18 01:45:00|13788.5|13778.5|13801.5|13791.5|13822.5|13812.5|13788.5|13778.5|7788
1752803400000|2025-07-18 01:50:00|13803.5|13793.5|13820.5|13810.5|13832.5|13822.5|13792.5|13782.5|6400
1752803700000|2025-07-18 01:55:00|13821.5|13811.5|13821.5|13811.5|13833.5|13823.5|13809.5|13799.5|4589
1752804000000|2025-07-18 02:00:00|13822.5|13812.5|13802.5|13792.5|13839.5|13829.5|13794.5|13784.5|6131
1752804300000|2025-07-18 02:05:00|13800.5|13790.5|13811.5|13801.5|13817.5|13807.5|13787.5|13777.5|5027
1752804600000|2025-07-18 02:10:00|13812.5|13802.5|13838.5|13828.5|13840.5|13830.5|13803.5|13793.5|5026
1752804900000|2025-07-18 02:15:00|13837.5|13827.5|13823.5|13813.5|13840.5|13830.5|13818.5|13808.5|3007
1752805200000|2025-07-18 02:20:00|13822.5|13812.5|13833.5|13823.5|13841.5|13831.5|13821.5|13811.5|2251
1752805500000|2025-07-18 02:25:00|13834.5|13824.5|13838.5|13828.5|13850.5|13840.5|13833.5|13823.5|3257
1752805800000|2025-07-18 02:30:00|13836.5|13826.5|13816.5|13806.5|13837.5|13827.5|13809.5|13799.5|3187
1752806100000|2025-07-18 02:35:00|13817.5|13807.5|13808.5|13798.5|13826.5|13816.5|13803.5|13793.5|2527
1752806400000|2025-07-18 02:40:00|13806.5|13796.5|13810.5|13800.5|13819.5|13809.5|13799.5|13789.5|2631
1752806700000|2025-07-18 02:45:00|13809.5|13799.5|13821.5|13811.5|13826.5|13816.5|13808.5|13798.5|1698
1752807000000|2025-07-18 02:50:00|13820.5|13810.5|13830.5|13820.5|13833.5|13823.5|13816.5|13806.5|2574
1752807300000|2025-07-18 02:55:00|13831.5|13821.5|13840.5|13830.5|13849.5|13839.5|13828.5|13818.5|3611
1752807600000|2025-07-18 03:00:00|13839.5|13829.5|13840.5|13830.5|13846.5|13836.5|13833.5|13823.5|1853
1752807900000|2025-07-18 03:05:00|13839.5|13829.5|13837.5|13827.5|13850.5|13840.5|13835.5|13825.5|2699
1752808200000|2025-07-18 03:10:00|13836.5|13826.5|13824.5|13814.5|13839.5|13829.5|13821.5|13811.5|2903
1752808500000|2025-07-18 03:15:00|13825.5|13815.5|13824.5|13814.5|13830.5|13820.5|13815.5|13805.5|1813
1752808800000|2025-07-18 03:20:00|13825.5|13815.5|13824.5|13814.5|13828.5|13818.5|13817.5|13807.5|1794
1752809100000|2025-07-18 03:25:00|13823.5|13813.5|13801.5|13791.5|13823.5|13813.5|13790.5|13780.5|3630
1752809400000|2025-07-18 03:30:00|13800.5|13790.5|13793.5|13783.5|13802.5|13792.5|13792.5|13782.5|733
1752809700000|2025-07-18 03:35:00|13792.5|13782.5|13792|13782|13796|13786|13779.5|13769.5|1671
1752810000000|2025-07-18 03:40:00|13793|13783|13787|13777|13794|13784|13786|13776|1806
1752810300000|2025-07-18 03:45:00|13786|13776|13793|13783|13794|13784|13786|13776|572
1752810600000|2025-07-18 03:50:00|13792|13782|13790|13780|13796|13786|13790|13780|606
1752810900000|2025-07-18 03:55:00|13791|13781|13790|13780|13792|13782|13789|13779|1002
1752811200000|2025-07-18 04:00:00|13791|13781|13789|13779|13791|13781|13789|13779|130
1752811500000|2025-07-18 04:05:00|13788|13778|13791|13781|13792|13782|13788|13778|369
1752811800000|2025-07-18 04:10:00|13792|13782|13789|13779|13792|13782|13788|13778|327
1752812100000|2025-07-18 04:15:00|13788|13778|13786|13776|13789|13779|13785|13775|963
1752812400000|2025-07-18 04:20:00|13785|13775|13790|13780|13790|13780|13785|13775|655
1752812700000|2025-07-18 04:25:00|13791|13781|13791|13781|13792|13782|13790|13780|226
1752813000000|2025-07-18 04:30:00|13790|13780|13791|13781|13792|13782|13789|13779|376
1752813300000|2025-07-18 04:35:00|13790|13780|13787|13777|13793|13783|13786|13776|661
1752813600000|2025-07-18 04:40:00|13786|13776|13787|13777|13788|13778|13786|13776|742
1752813900000|2025-07-18 04:45:00|13788|13778|13790|13780|13790|13780|13787|13777|298
1752814200000|2025-07-18 04:50:00|13791|13781|13792|13782|13793|13783|13790|13780|328
1752814500000|2025-07-18 04:55:00|13793|13783|13794|13784|13794|13784|13791|13781|467
1752814800000|2025-07-18 05:00:00|13791|13781|13773|13763|13799|13789|13758|13748|12362
1752815100000|2025-07-18 05:05:00|13772|13762|13780|13770|13780|13770|13761|13751|3315
1752815400000|2025-07-18 05:10:00|13779|13769|13783|13773|13789|13779|13775|13765|2777
1752815700000|2025-07-18 05:15:00|13786|13776|13807|13797|13807|13797|13782|13772|3679
1752816000000|2025-07-18 05:20:00|13806|13796|13804|13794|13808|13798|13796|13786|2527
1752816300000|2025-07-18 05:25:00|13805|13795|13800|13790|13809|13799|13795|13785|1484
1752816600000|2025-07-18 05:30:00|13801|13791|13812|13802|13813|13803|13800|13790|1635
1752816900000|2025-07-18 05:35:00|13813|13803|13814|13804|13816|13806|13804|13794|1840
1752817200000|2025-07-18 05:40:00|13813|13803|13810|13800|13820|13810|13806|13796|2262
1752817500000|2025-07-18 05:45:00|13809|13799|13809|13799|13815|13805|13805|13795|2336
1752817800000|2025-07-18 05:50:00|13810|13800|13805|13795|13814|13804|13795|13785|2563
1752818100000|2025-07-18 05:55:00|13804|13794|13802|13792|13811|13801|13801|13791|2194
1752818400000|2025-07-18 06:00:00|13801|13791|13820|13810|13821|13811|13801|13791|2129
1752818700000|2025-07-18 06:05:00|13821|13811|13812|13802|13829|13819|13811|13801|3353
1752819000000|2025-07-18 06:10:00|13813|13803|13820|13810|13824|13814|13812|13802|2055
1752819300000|2025-07-18 06:15:00|13821|13811|13819|13809|13824|13814|13816|13806|2270
1752819600000|2025-07-18 06:20:00|13818|13808|13819|13809|13824|13814|13818|13808|2125
1752819900000|2025-07-18 06:25:00|13818|13808|13821|13811|13823|13813|13816|13806|2403
1752820200000|2025-07-18 06:30:00|13822|13812|13828|13818|13830|13820|13817|13807|2945
1752820500000|2025-07-18 06:35:00|13829|13819|13835|13825|13846|13836|13827|13817|4336
1752820800000|2025-07-18 06:40:00|13836|13826|13851|13841|13854|13844|13834|13824|3916
1752821100000|2025-07-18 06:45:00|13852|13842|13844|13834|13859|13849|13843|13833|4023
1752821400000|2025-07-18 06:50:00|13843|13833|13854|13844|13857|13847|13842|13832|5037
1752821700000|2025-07-18 06:55:00|13855|13845|13851|13841|13859|13849|13844|13834|4806
1752822000000|2025-07-18 07:00:00|13852|13840|13841|13830|13853|13842|13838|13827|3571
1752822300000|2025-07-18 07:05:00|13840|13829|13848|13837|13850|13839|13838|13826|1411
1752822600000|2025-07-18 07:10:00|13849|13835|13840|13829|13849|13837|13836|13825|1784
1752822900000|2025-07-18 07:15:00|13839|13828|13846|13835|13851|13839|13839|13827|849
1752823200000|2025-07-18 07:20:00|13845|13834|13842|13831|13846|13834|13842|13831|496
1752823500000|2025-07-18 07:25:00|13841|13830|13851|13839|13851|13840|13840|13829|515
1752823800000|2025-07-18 07:30:00|13850|13838|13848|13837|13852|13841|13848|13837|293
1752824100000|2025-07-18 07:35:00|13846|13835|13854|13843|13854|13843|13846|13834|773
1752824400000|2025-07-18 07:40:00|13853|13842|13857|13846|13858|13847|13853|13842|1031
1752824700000|2025-07-18 07:45:00|13856|13845|13857|13846|13857|13846|13852|13841|486
1752825000000|2025-07-18 07:50:00|13858|13847|13858|13847|13858|13847|13855|13844|419
1752825300000|2025-07-18 07:55:00|13857|13846|13853|13842|13859|13848|13852|13841|466
1752825600000|2025-07-18 08:00:00|13849.9|13838.9|13854.9|13843.9|13858.9|13846.9|13848.9|13837.9|1362
1752825900000|2025-07-18 08:05:00|13855.9|13844.9|13860.9|13849.9|13861.9|13849.9|13854.9|13843.9|1203
1752826200000|2025-07-18 08:10:00|13859.9|13848.9|13867.9|13856.9|13867.9|13856.9|13858.9|13847.9|1081
1752826500000|2025-07-18 08:15:00|13866.9|13855.9|13858.9|13847.9|13867.9|13856.9|13854.9|13843.9|944
1752826800000|2025-07-18 08:20:00|13859.9|13848.9|13858.9|13847.9|13860.9|13849.9|13857.9|13845.9|401
1752827100000|2025-07-18 08:25:00|13859.9|13848.9|13860.9|13848.9|13862.9|13851.9|13858.9|13847.9|875
1752827400000|2025-07-18 08:30:00|13867.9|13843.9|13866.5|13842.5|13867.9|13843.9|13866.3|13842.3|0
1752827700000|2025-07-18 08:35:00|13866.7|13842.7|13866.9|13842.9|13867.4|13843.4|13865.8|13841.8|466
1752828000000|2025-07-18 08:40:00|13867|13843|13866.6|13842.6|13867.4|13843.4|13865.5|13841.5|0
1752828300000|2025-07-18 08:45:00|13866.4|13842.4|13867.5|13843.5|13867.9|13843.9|13866.1|13842.1|311
1752828600000|2025-07-18 08:50:00|13867.6|13843.6|13868.2|13844.2|13868.6|13844.6|13866.9|13842.9|449
1752828900000|2025-07-18 08:55:00|13867.8|13843.8|13867|13843|13867.9|13843.9|13865.8|13841.8|40
1752829200000|2025-07-18 09:00:00|13869.9|13857.9|13865.9|13854.9|13869.9|13857.9|13862.9|13850.9|473
1752829500000|2025-07-18 09:05:00|13864.9|13853.9|13862.9|13851.9|13864.9|13854.9|13861.9|13850.9|70
1752829800000|2025-07-18 09:10:00|13863.9|13850.9|13863.9|13852.9|13863.9|13852.9|13860.9|13849.9|90
1752830100000|2025-07-18 09:15:00|13864.9|13851.9|13865.9|13853.9|13865.9|13854.9|13862.9|13851.9|228
1752830400000|2025-07-18 09:20:00|13864.9|13854.9|13860.9|13849.9|13865.9|13854.9|13860.9|13849.9|283
1752830700000|2025-07-18 09:25:00|13862.9|13848.9|13862.9|13851.9|13863.9|13851.9|13860.9|13848.9|187
1752831000000|2025-07-18 09:30:00|13863.9|13850.9|13859.9|13848.9|13863.9|13852.9|13859.9|13848.9|66
1752831300000|2025-07-18 09:35:00|13860.9|13849.9|13859.9|13848.9|13862.9|13850.9|13859.9|13848.9|128
1752831600000|2025-07-18 09:40:00|13860.9|13847.9|13858.9|13847.9|13860.9|13848.9|13858.9|13847.9|124
1752831900000|2025-07-18 09:45:00|13859.9|13848.9|13860.9|13849.9|13860.9|13849.9|13858.9|13847.9|48
1752832200000|2025-07-18 09:50:00|13859.9|13848.9|13861.9|13850.9|13862.9|13850.9|13858.9|13847.9|152
1752832500000|2025-07-18 09:55:00|13862.9|13851.9|13861.9|13850.9|13864.9|13853.9|13861.9|13850.9|246
1752832800000|2025-07-18 10:00:00|13862.9|13851.9|13862.9|13851.9|13863.9|13852.9|13861.9|13850.9|96
1752833100000|2025-07-18 10:05:00|13861.9|13850.9|13864.9|13853.9|13864.9|13853.9|13861.9|13850.9|187
1752833400000|2025-07-18 10:10:00|13863.9|13852.9|13868.9|13857.9|13868.9|13857.9|13862.9|13851.9|113
1752833700000|2025-07-18 10:15:00|13869.9|13858.9|13868.9|13857.9|13870.9|13859.9|13867.9|13856.9|235
1752834000000|2025-07-18 10:20:00|13867.9|13856.9|13865.9|13854.9|13867.9|13856.9|13864.9|13853.9|284
1752834300000|2025-07-18 10:25:00|13864.9|13853.9|13863.9|13852.9|13864.9|13853.9|13861.9|13850.9|134
1752834600000|2025-07-18 10:30:00|13862.9|13851.9|13862.9|13851.9|13865.9|13854.9|13860.9|13849.9|272
1752834900000|2025-07-18 10:35:00|13863.9|13852.9|13865.9|13854.9|13865.9|13854.9|13863.9|13851.9|118
1752835200000|2025-07-18 10:40:00|13864.9|13853.9|13867.9|13856.9|13868.9|13857.9|13864.9|13853.9|118
1752835500000|2025-07-18 10:45:00|13866.9|13855.9|13869.9|13858.9|13869.9|13858.9|13866.9|13854.9|155
1752835800000|2025-07-18 10:50:00|13868.9|13857.9|13864.9|13853.9|13869.9|13858.9|13864.9|13853.9|349
1752836100000|2025-07-18 10:55:00|13863.9|13852.9|13864.9|13853.9|13868.9|13856.9|13862.9|13851.9|328
1752836400000|2025-07-18 11:00:00|13863.9|13852.9|13863.9|13852.9|13865.9|13853.9|13861.9|13850.9|207
1752836700000|2025-07-18 11:05:00|13862.9|13851.9|13866.9|13854.9|13866.9|13854.9|13862.9|13851.9|66
1752837000000|2025-07-18 11:10:00|13865.9|13855.9|13861.9|13850.9|13865.9|13855.9|13861.9|13850.9|83
1752837300000|2025-07-18 11:15:00|13860.9|13849.9|13860.9|13849.9|13862.9|13851.9|13860.9|13848.9|74
1752837600000|2025-07-18 11:20:00|13861.9|13850.9|13863.9|13852.9|13864.9|13853.9|13860.9|13849.9|141
1752837900000|2025-07-18 11:25:00|13861.9|13851.9|13862.9|13851.9|13862.9|13851.9|13861.9|13850.9|75
1752838200000|2025-07-18 11:30:00|13863.9|13852.9|13864.9|13853.9|13864.9|13853.9|13862.9|13851.9|30
1752838500000|2025-07-18 11:35:00|13863.9|13852.9|13863.9|13852.9|13864.9|13853.9|13863.9|13852.9|56
1752838800000|2025-07-18 11:40:00|13864.9|13853.9|13864.9|13853.9|13865.9|13853.9|13864.9|13852.9|46
1752839100000|2025-07-18 11:45:00|13863.9|13852.9|13865.9|13854.9|13865.9|13854.9|13863.9|13852.9|65
1752839400000|2025-07-18 11:50:00|13866.9|13855.9|13867.9|13856.9|13869.9|13858.9|13865.9|13854.9|139
1752839700000|2025-07-18 11:55:00|13866.9|13855.9|13867.9|13856.9|13868.9|13856.9|13865.9|13854.9|245
1752840000000|2025-07-18 12:00:00|13866.9|13855.9|13866.9|13855.9|13867.9|13856.9|13866.9|13855.9|167
1752840300000|2025-07-18 12:05:00|13865.9|13854.9|13865.9|13853.9|13867.9|13856.9|13864.9|13853.9|175
1752840600000|2025-07-18 12:10:00|13864.9|13854.9|13865.9|13854.9|13866.9|13855.9|13863.9|13852.9|132
1752840900000|2025-07-18 12:15:00|13866.9|13855.9|13865.9|13854.9|13868.9|13856.9|13865.9|13853.9|54
1752841200000|2025-07-18 12:20:00|13864.9|13853.9|13867.9|13856.9|13869.9|13857.9|13864.9|13853.9|426
1752841500000|2025-07-18 12:25:00|13868.9|13857.9|13872.9|13860.9|13872.9|13861.9|13867.9|13855.9|727
1752841800000|2025-07-18 12:30:00|13871.9|13861.9|13870.9|13858.9|13872.9|13861.9|13869.9|13857.9|480
1752842100000|2025-07-18 12:35:00|13871.9|13859.9|13872.9|13861.9|13872.9|13861.9|13870.9|13858.9|101
1752842400000|2025-07-18 12:40:00|13871.9|13860.9|13873.9|13862.9|13874.9|13863.9|13870.9|13859.9|468
1752842700000|2025-07-18 12:45:00|13874.9|13861.9|13875.9|13864.9|13876.9|13865.9|13872.9|13861.9|328
1752843000000|2025-07-18 12:50:00|13876.9|13865.9|13877.9|13866.9|13877.9|13866.9|13875.9|13864.9|240
1752843300000|2025-07-18 12:55:00|13876.9|13865.9|13873.9|13862.9|13877.9|13866.9|13873.9|13862.9|311
1752843600000|2025-07-18 13:00:00|13872.9|13861.9|13870.9|13859.9|13872.9|13861.9|13869.9|13858.9|234
1752843900000|2025-07-18 13:05:00|13869.9|13858.9|13868.9|13857.9|13871.9|13860.9|13868.9|13857.9|142
1752844200000|2025-07-18 13:10:00|13869.9|13858.9|13872.9|13861.9|13874.9|13863.9|13868.9|13857.9|679
1752844500000|2025-07-18 13:15:00|13871.9|13860.9|13874.9|13863.9|13874.9|13863.9|13869.9|13858.9|392
1752844800000|2025-07-18 13:20:00|13875.9|13864.9|13874.9|13863.9|13876.9|13864.9|13874.9|13863.9|199
1752845100000|2025-07-18 13:25:00|13875.9|13862.9|13868.9|13857.9|13875.9|13864.9|13868.9|13857.9|389
1752845400000|2025-07-18 13:30:00|13869.9|13858.9|13870.9|13858.9|13874.9|13863.9|13866.9|13854.9|1696
1752845700000|2025-07-18 13:35:00|13869.9|13859.9|13872.9|13861.9|13875.9|13864.9|13867.9|13856.9|497
1752846000000|2025-07-18 13:40:00|13873.9|13862.9|13881.9|13870.9|13882.9|13871.9|13872.9|13861.9|659
1752846300000|2025-07-18 13:45:00|13882.9|13871.9|13886.9|13875.9|13888.9|13877.9|13880.9|13869.9|819
1752846600000|2025-07-18 13:50:00|13887.9|13874.9|13887.9|13876.9|13888.9|13877.9|13883.9|13871.9|594
1752846900000|2025-07-18 13:55:00|13888.9|13875.9|13889.9|13877.9|13891.9|13880.9|13886.9|13875.9|545
1752847200000|2025-07-18 14:00:00|13890.9|13878.9|13893.9|13882.9|13894.9|13883.9|13886.9|13874.9|762
1752847500000|2025-07-18 14:05:00|13894.9|13881.9|13892.9|13881.9|13898.9|13887.9|13891.9|13880.9|921
1752847800000|2025-07-18 14:10:00|13893.9|13882.9|13891.9|13879.9|13893.9|13882.9|13888.9|13877.9|711
1752848100000|2025-07-18 14:15:00|13890.9|13880.9|13893.9|13882.9|13897.9|13884.9|13887.9|13876.9|1299
1752848400000|2025-07-18 14:20:00|13892.9|13881.9|13901.9|13890.9|13903.9|13892.9|13892.9|13881.9|1022
1752848700000|2025-07-18 14:25:00|13902.9|13891.9|13901.9|13890.9|13902.9|13891.9|13897.9|13886.9|468
1752849000000|2025-07-18 14:30:00|13902.9|13891.9|13908.9|13897.9|13911.9|13899.9|13900.9|13889.9|1209
1752849300000|2025-07-18 14:35:00|13909.9|13898.9|13904.9|13892.9|13912.9|13900.9|13903.9|13892.9|939
1752849600000|2025-07-18 14:40:00|13903.9|13891.9|13901.9|13890.9|13905.9|13894.9|13899.9|13888.9|735
1752849900000|2025-07-18 14:45:00|13905.9|13894.9|13908.9|13897.9|13910.9|13899.9|13903.9|13892.9|1172
1752850200000|2025-07-18 14:50:00|13909.9|13896.9|13905.9|13894.9|13910.9|13898.9|13904.9|13892.9|1124
1752850500000|2025-07-18 14:55:00|13906.9|13895.9|13894.9|13883.9|13906.9|13895.9|13894.9|13883.9|382
1752850800000|2025-07-18 15:00:00|13895.9|13884.9|13892.9|13881.9|13897.9|13886.9|13888.9|13877.9|946
1752851100000|2025-07-18 15:05:00|13893.9|13880.9|13890.9|13879.9|13893.9|13881.9|13889.9|13878.9|352
1752851400000|2025-07-18 15:10:00|13889.9|13878.9|13880.9|13869.9|13891.9|13880.9|13878.9|13867.9|787
1752851700000|2025-07-18 15:15:00|13881.9|13870.9|13885.9|13874.9|13887.9|13876.9|13880.9|13869.9|542
1752852000000|2025-07-18 15:20:00|13884.9|13873.9|13883.9|13872.9|13885.9|13874.9|13883.9|13871.9|139
1752852300000|2025-07-18 15:25:00|13882.9|13871.9|13882.9|13871.9|13885.9|13874.9|13881.9|13870.9|211
1752852600000|2025-07-18 15:30:00|13881.9|13870.9|13886.9|13875.9|13887.9|13876.9|13881.9|13870.9|274
1752852900000|2025-07-18 15:35:00|13887.9|13876.9|13885.9|13874.9|13888.9|13877.9|13885.9|13874.9|203
1752853200000|2025-07-18 15:40:00|13884.9|13873.9|13886.9|13875.9|13887.9|13876.9|13884.9|13872.9|144
1752853500000|2025-07-18 15:45:00|13885.9|13874.9|13887.9|13876.9|13887.9|13876.9|13884.9|13873.9|215
1752853800000|2025-07-18 15:50:00|13888.9|13877.9|13887.9|13876.9|13888.9|13877.9|13886.9|13875.9|117
1752854100000|2025-07-18 15:55:00|13886.9|13875.9|13885.9|13874.9|13887.9|13875.9|13884.9|13873.9|282
1752854400000|2025-07-18 16:00:00|13886.9|13873.9|13885.9|13874.9|13887.9|13876.9|13884.9|13873.9|505
1752854700000|2025-07-18 16:05:00|13884.9|13873.9|13884.9|13873.9|13885.9|13874.9|13882.9|13871.9|109
1752855000000|2025-07-18 16:10:00|13883.9|13872.9|13882.9|13871.9|13884.9|13873.9|13882.9|13871.9|45
1752855300000|2025-07-18 16:15:00|13883.9|13872.9|13882.9|13871.9|13883.9|13872.9|13881.9|13870.9|98
1752855600000|2025-07-18 16:20:00|13881.9|13870.9|13879.9|13868.9|13881.9|13870.9|13877.9|13866.9|166
1752855900000|2025-07-18 16:25:00|13878.9|13867.9|13878.9|13867.9|13880.9|13868.9|13876.9|13865.9|308
1752856200000|2025-07-18 16:30:00|13877.9|13866.9|13879.9|13868.9|13879.9|13868.9|13877.9|13866.9|64
1752856500000|2025-07-18 16:35:00|13878.9|13867.9|13876.9|13865.9|13878.9|13867.9|13876.9|13865.9|85
1752856800000|2025-07-18 16:40:00|13877.9|13866.9|13876.9|13865.9|13878.9|13866.9|13876.9|13865.9|67
1752857100000|2025-07-18 16:45:00|13875.9|13864.9|13875.9|13864.9|13876.9|13864.9|13873.9|13862.9|159
1752857400000|2025-07-18 16:50:00|13874.9|13863.9|13873.9|13861.9|13876.9|13865.9|13870.9|13859.9|677
1752857700000|2025-07-18 16:55:00|13872.9|13862.9|13870.9|13859.9|13873.9|13862.9|13868.9|13856.9|339
1752858000000|2025-07-18 17:00:00|13871.9|13860.9|13871.9|13860.9|13872.9|13861.9|13869.9|13858.9|101
1752858300000|2025-07-18 17:05:00|13870.9|13859.9|13871.9|13860.9|13873.9|13861.9|13870.9|13859.9|35
1752858600000|2025-07-18 17:10:00|13870.9|13859.9|13872.9|13861.9|13873.9|13862.9|13869.9|13858.9|206
1752858900000|2025-07-18 17:15:00|13873.9|13862.9|13872.9|13861.9|13874.9|13862.9|13871.9|13860.9|91
1752859200000|2025-07-18 17:20:00|13871.9|13860.9|13873.9|13862.9|13873.9|13862.9|13871.9|13860.9|83
1752859500000|2025-07-18 17:25:00|13874.9|13863.9|13872.9|13861.9|13874.9|13863.9|13871.9|13860.9|161
1752859800000|2025-07-18 17:30:00|13873.9|13862.9|13871.9|13860.9|13873.9|13862.9|13870.9|13859.9|210
1752860100000|2025-07-18 17:35:00|13872.9|13861.9|13871.9|13860.9|13873.9|13862.9|13868.9|13857.9|231
1752860400000|2025-07-18 17:40:00|13872.9|13859.9|13867.9|13856.9|13872.9|13860.9|13867.9|13856.9|446
1752860700000|2025-07-18 17:45:00|13866.9|13855.9|13865.9|13854.9|13867.9|13856.9|13864.9|13853.9|141
1752861000000|2025-07-18 17:50:00|13864.9|13853.9|13860.9|13849.9|13864.9|13853.9|13859.9|13847.9|1611
1752861300000|2025-07-18 17:55:00|13859.9|13848.9|13863.9|13852.9|13864.9|13853.9|13859.9|13848.9|186
1752861600000|2025-07-18 18:00:00|13864.9|13853.9|13864.9|13853.9|13865.9|13854.9|13863.9|13852.9|99
1752861900000|2025-07-18 18:05:00|13865.9|13854.9|13862.9|13851.9|13865.9|13854.9|13862.9|13851.9|28
1752862200000|2025-07-18 18:10:00|13861.9|13850.9|13862.9|13851.9|13862.9|13851.9|13860.9|13849.9|77
1752862500000|2025-07-18 18:15:00|13861.9|13850.9|13863.9|13852.9|13863.9|13852.9|13860.9|13848.9|92
1752862800000|2025-07-18 18:20:00|13862.9|13851.9|13864.9|13853.9|13865.9|13854.9|13862.9|13851.9|50
1752863100000|2025-07-18 18:25:00|13863.9|13852.9|13862.9|13851.9|13864.9|13853.9|13861.9|13850.9|89
1752863400000|2025-07-18 18:30:00|13861.9|13850.9|13859.9|13848.9|13861.9|13850.9|13858.9|13847.9|478
1752863700000|2025-07-18 18:35:00|13858.9|13847.9|13853.9|13842.9|13858.9|13847.9|13853.9|13841.9|676
1752864000000|2025-07-18 18:40:00|13854.9|13843.9|13854.4|13844.4|13855.9|13844.9|13853.9|13842.9|174
1752864300000|2025-07-18 18:45:00|13854.9|13844.9|13857.4|13847.4|13857.4|13847.4|13854.4|13844.4|187
1752864600000|2025-07-18 18:50:00|13856.9|13846.9|13855.4|13845.4|13857.4|13847.4|13855.4|13845.4|156
1752864900000|2025-07-18 18:55:00|13855.9|13845.9|13856.4|13846.4|13858.4|13848.4|13854.4|13844.4|227
1752865200000|2025-07-18 19:00:00|13856.9|13846.9|13857.4|13847.4|13858.4|13848.4|13856.4|13846.4|25
1752865500000|2025-07-18 19:05:00|13856.9|13846.9|13854.4|13844.4|13856.9|13846.9|13854.4|13844.4|82
1752865800000|2025-07-18 19:10:00|13853.9|13843.9|13855.4|13845.4|13855.4|13845.4|13853.4|13843.4|102
1752866100000|2025-07-18 19:15:00|13854.4|13844.4|13857.4|13847.4|13858.4|13848.4|13854.4|13844.4|133
1752866400000|2025-07-18 19:20:00|13856.9|13846.9|13857.4|13847.4|13857.9|13847.9|13856.4|13846.4|84
1752866700000|2025-07-18 19:25:00|13856.9|13846.9|13857.4|13847.4|13857.4|13847.4|13854.9|13844.9|108
1752867000000|2025-07-18 19:30:00|13858.4|13848.4|13859.4|13849.4|13859.9|13849.9|13856.9|13846.9|256
1752867300000|2025-07-18 19:35:00|13858.9|13848.9|13858.4|13848.4|13859.4|13849.4|13857.4|13847.4|133
1752867600000|2025-07-18 19:40:00|13859.4|13849.4|13861.4|13851.4|13861.4|13851.4|13857.4|13847.4|359
1752867900000|2025-07-18 19:45:00|13862.4|13852.4|13861.4|13851.4|13862.9|13852.9|13860.4|13850.4|74
1752868200000|2025-07-18 19:50:00|13862.4|13852.4|13859.4|13849.4|13862.4|13852.4|13857.4|13847.4|286
1752868500000|2025-07-18 19:55:00|13858.9|13848.9|13860.9|13850.9|13861.4|13851.4|13858.9|13848.9|108
1752868800000|2025-07-18 20:00:00|13861.4|13851.4|13862.9|13852.9|13863.4|13853.4|13859.9|13849.9|97
1752869100000|2025-07-18 20:05:00|13863.4|13853.4|13863.4|13853.4|13863.4|13853.4|13862.9|13852.9|26
1752869400000|2025-07-18 20:10:00|13863.9|13853.9|13864.4|13854.4|13864.4|13854.4|13863.9|13853.9|8
1752869700000|2025-07-18 20:15:00|13863.9|13853.9|13864.4|13854.4|13864.4|13854.4|13863.4|13853.4|29
1752870000000|2025-07-18 20:20:00|13863.9|13853.9|13863.4|13853.4|13863.9|13853.9|13863.4|13853.4|9
1752870300000|2025-07-18 20:25:00|13863.9|13853.9|13863.9|13853.9|13864.4|13854.4|13863.4|13853.4|14
1752870600000|2025-07-18 20:30:00|13863.4|13853.4|13863.9|13853.9|13864.4|13854.4|13863.4|13853.4|10
1752870900000|2025-07-18 20:35:00|13863.4|13853.4|13864.9|13854.9|13865.9|13855.9|13863.4|13853.4|15
1752871200000|2025-07-18 20:40:00|13864.4|13854.4|13864.9|13854.9|13865.9|13855.9|13863.4|13853.4|19
1752871500000|2025-07-18 20:45:00|13865.4|13855.4|13865.4|13855.4|13866.4|13856.4|13864.4|13854.4|18
1752871800000|2025-07-18 20:50:00|13865.9|13855.9|13865.9|13855.9|13867.4|13857.4|13865.4|13855.4|16
1752872100000|2025-07-18 20:55:00|13866.4|13856.4|13877.4|13867.4|13886.9|13876.9|13864.9|13854.9|508
1753048800000|2025-07-20 22:00:00|13877.8|13853.8|13876.7|13852.7|13878.4|13854.4|13876.7|13852.7|0
1753049100000|2025-07-20 22:05:00|13876.8|13852.8|13876.3|13852.3|13877.3|13853.3|13875.1|13851.1|0
1753049400000|2025-07-20 22:10:00|13876.4|13852.4|13877.7|13853.7|13878.1|13854.1|13876.4|13852.4|0
1753049700000|2025-07-20 22:15:00|13877.8|13853.8|13877.2|13853.2|13878.1|13854.1|13875.8|13851.8|0
1753050000000|2025-07-20 22:20:00|13877|13853|13884.4|13860.4|13884.4|13860.4|13877|13853|0
1753050300000|2025-07-20 22:25:00|13884.5|13860.5|13888.3|13864.3|13888.7|13864.7|13884.4|13860.4|0
1753050600000|2025-07-20 22:30:00|13888.4|13864.4|13887.4|13863.4|13888.9|13864.9|13887.4|13863.4|0
1753050900000|2025-07-20 22:35:00|13887.3|13863.3|13889.9|13865.9|13890.5|13866.5|13886.9|13862.9|0
1753051200000|2025-07-20 22:40:00|13890.1|13866.1|13889.4|13865.4|13890.2|13866.2|13888.4|13864.4|0
1753051500000|2025-07-20 22:45:00|13889.2|13865.2|13888.3|13864.3|13889.4|13865.4|13888.1|13864.1|0
1753051800000|2025-07-20 22:50:00|13888.5|13864.5|13889.4|13865.4|13889.7|13865.7|13888.3|13864.3|0
1753052100000|2025-07-20 22:55:00|13889.7|13865.7|13889.6|13865.6|13889.9|13865.9|13889.4|13865.4|0
1753052400000|2025-07-20 23:00:00|13889.7|13865.7|13889.8|13865.8|13890.4|13866.4|13889|13865|0
1753052700000|2025-07-20 23:05:00|13890|13866|13889.9|13865.9|13890.4|13866.4|13889.5|13865.5|0
1753053000000|2025-07-20 23:10:00|13890.1|13866.1|13891|13867|13891.5|13867.5|13889.8|13865.8|0
1753053300000|2025-07-20 23:15:00|13891.1|13867.1|13890.4|13866.4|13891.3|13867.3|13889.9|13865.9|0
1753053600000|2025-07-20 23:20:00|13890.6|13866.6|13890.4|13866.4|13891|13867|13889.9|13865.9|0
1753053900000|2025-07-20 23:25:00|13890.3|13866.3|13889.1|13865.1|13890.4|13866.4|13888.2|13864.2|0
1753054200000|2025-07-20 23:30:00|13889.2|13865.2|13890.7|13866.7|13890.7|13866.7|13888.5|13864.5|0
1753054500000|2025-07-20 23:35:00|13890.6|13866.6|13890.5|13866.5|13892.1|13868.1|13890.5|13866.5|0
1753054800000|2025-07-20 23:40:00|13890.6|13866.6|13891|13867|13891.3|13867.3|13890.5|13866.5|0
1753055100000|2025-07-20 23:45:00|13891.1|13867.1|13892.1|13868.1|13892.1|13868.1|13891|13867|0
1753055400000|2025-07-20 23:50:00|13891.9|13867.9|13893.8|13869.8|13894.6|13870.6|13891.6|13867.6|0
1753055700000|2025-07-20 23:55:00|13893.9|13869.9|13891.3|13867.3|13894.1|13870.1|13889.8|13865.8|0
1753056000000|2025-07-21 00:00:00|13891.5|13867.5|13891.7|13867.7|13892.3|13868.3|13890.8|13866.8|0
1753056300000|2025-07-21 00:05:00|13891.9|13867.9|13891.6|13867.6|13892.2|13868.2|13890.8|13866.8|0
1753056600000|2025-07-21 00:10:00|13891.5|13867.5|13891.4|13867.4|13891.9|13867.9|13890.9|13866.9|0
1753056900000|2025-07-21 00:15:00|13891.5|13867.5|13891.7|13867.7|13892.4|13868.4|13891.3|13867.3|0
1753057200000|2025-07-21 00:20:00|13892|13868|13892.1|13868.1|13892.4|13868.4|13891.7|13867.7|0
1753057500000|2025-07-21 00:25:00|13892|13868|13892.1|13868.1|13892.5|13868.5|13891.2|13867.2|0
1753057800000|2025-07-21 00:30:00|13891.9|13867.9|13891.8|13867.8|13892.2|13868.2|13890.5|13866.5|0
1753058100000|2025-07-21 00:35:00|13891.7|13867.7|13890.7|13866.7|13891.9|13867.9|13890.6|13866.6|0
1753058400000|2025-07-21 00:40:00|13890.5|13866.5|13890.7|13866.7|13891|13867|13890.1|13866.1|0
1753058700000|2025-07-21 00:45:00|13890.8|13866.8|13876.5|13852.5|13891.6|13867.6|13876.5|13852.5|0
1753059000000|2025-07-21 00:50:00|13876.4|13852.4|13876.3|13852.3|13876.7|13852.7|13876|13852|0
1753059300000|2025-07-21 00:55:00|13876|13852|13875.6|13851.6|13876.3|13852.3|13875.4|13851.4|0
1753059600000|2025-07-21 01:00:00|13876.9|13866.9|13870.9|13860.9|13878.9|13868.9|13864.9|13854.9|1624
1753059900000|2025-07-21 01:05:00|13869.9|13859.9|13867.9|13857.9|13872.9|13862.9|13863.9|13853.9|758
1753060200000|2025-07-21 01:10:00|13866.9|13856.9|13863.9|13853.9|13866.9|13856.9|13861.9|13851.9|406
1753060500000|2025-07-21 01:15:00|13864.9|13854.9|13870.9|13860.9|13875.9|13865.9|13864.9|13854.9|1526
1753060800000|2025-07-21 01:20:00|13869.9|13859.9|13875.9|13865.9|13877.9|13867.9|13869.9|13859.9|1839
1753061100000|2025-07-21 01:25:00|13874.9|13864.9|13876.9|13866.9|13879.9|13869.9|13862.9|13852.9|2496
1753061400000|2025-07-21 01:30:00|13879.9|13869.9|13871.9|13861.9|13892.9|13882.9|13851.9|13841.9|16508
1753061700000|2025-07-21 01:35:00|13872.9|13862.9|13853.9|13843.9|13896.9|13886.9|13847.9|13837.9|8462
1753062000000|2025-07-21 01:40:00|13852.9|13842.9|13869.9|13859.9|13883.9|13873.9|13850.9|13840.9|5712
1753062300000|2025-07-21 01:45:00|13868.9|13858.9|13880.9|13870.9|13882.9|13872.9|13851.9|13841.9|4343
1753062600000|2025-07-21 01:50:00|13882.9|13872.9|13888.9|13878.9|13896.9|13886.9|13872.9|13862.9|3611
1753062900000|2025-07-21 01:55:00|13889.9|13879.9|13868.9|13858.9|13892.9|13882.9|13865.9|13855.9|2553
1753063200000|2025-07-21 02:00:00|13867.9|13857.9|13846.9|13836.9|13872.9|13862.9|13844.9|13834.9|2954
1753063500000|2025-07-21 02:05:00|13845.9|13835.9|13873.9|13863.9|13877.9|13867.9|13844.9|13834.9|1959
1753063800000|2025-07-21 02:10:00|13874.9|13864.9|13891.9|13881.9|13892.9|13882.9|13871.9|13861.9|1945
1753064100000|2025-07-21 02:15:00|13892.9|13882.9|13889.9|13879.9|13899.9|13889.9|13877.9|13867.9|3230
1753064400000|2025-07-21 02:20:00|13888.9|13878.9|13863.9|13853.9|13890.9|13880.9|13862.9|13852.9|2690
1753064700000|2025-07-21 02:25:00|13862.9|13852.9|13869.9|13859.9|13870.9|13860.9|13857.9|13847.9|2388
1753065000000|2025-07-21 02:30:00|13871.9|13861.9|13878.3|13868.3|13884.3|13874.3|13865.9|13855.9|1987
1753065300000|2025-07-21 02:35:00|13879.3|13869.3|13868.3|13858.3|13885.3|13875.3|13862.3|13852.3|2000
1753065600000|2025-07-21 02:40:00|13869.3|13859.3|13867.3|13857.3|13877.3|13867.3|13865.3|13855.3|1367
1753065900000|2025-07-21 02:45:00|13866.3|13856.3|13863.3|13853.3|13870.3|13860.3|13860.3|13850.3|1639
1753066200000|2025-07-21 02:50:00|13862.3|13852.3|13861.3|13851.3|13874.3|13864.3|13858.3|13848.3|1984
1753066500000|2025-07-21 02:55:00|13862.3|13852.3|13860.3|13850.3|13863.3|13853.3|13854.3|13844.3|1290
1753066800000|2025-07-21 03:00:00|13861.3|13851.3|13870.3|13860.3|13870.3|13860.3|13858.3|13848.3|1356
1753067100000|2025-07-21 03:05:00|13869.3|13859.3|13861.3|13851.3|13869.3|13859.3|13859.3|13849.3|1385
1753067400000|2025-07-21 03:10:00|13860.3|13850.3|13855.3|13845.3|13870.3|13860.3|13855.3|13845.3|2145
1753067700000|2025-07-21 03:15:00|13856.3|13846.3|13840.3|13830.3|13858.3|13848.3|13834.3|13824.3|3182
1753068000000|2025-07-21 03:20:00|13841.3|13831.3|13849.3|13839.3|13855.3|13845.3|13841.3|13831.3|1493
1753068300000|2025-07-21 03:25:00|13848.3|13838.3|13843.3|13833.3|13854.3|13844.3|13843.3|13833.3|1113
1753068600000|2025-07-21 03:30:00|13842.3|13832.3|13844.3|13834.3|13848.3|13838.3|13842.3|13832.3|986
1753068900000|2025-07-21 03:35:00|13845.3|13835.3|13842.3|13832.3|13845.3|13835.3|13838.3|13828.3|522
1753069200000|2025-07-21 03:40:00|13843.3|13833.3|13844.3|13834.3|13849.3|13839.3|13842.3|13832.3|553
1753069500000|2025-07-21 03:45:00|13845.3|13835.3|13844.3|13834.3|13847.3|13837.3|13842.3|13832.3|464
1753069800000|2025-07-21 03:50:00|13845.3|13835.3|13846.3|13836.3|13848.3|13838.3|13844.3|13834.3|458
1753070100000|2025-07-21 03:55:00|13847.3|13837.3|13848.3|13838.3|13848.3|13838.3|13845.3|13835.3|421
1753070400000|2025-07-21 04:00:00|13846.3|13836.3|13841.3|13831.3|13846.3|13836.3|13839.3|13829.3|446
1753070700000|2025-07-21 04:05:00|13842.3|13832.3|13842.3|13832.3|13843.3|13833.3|13839.3|13829.3|482
1753071000000|2025-07-21 04:10:00|13841.3|13831.3|13846.3|13836.3|13847.3|13837.3|13841.3|13831.3|430
1753071300000|2025-07-21 04:15:00|13845.3|13835.3|13846.3|13836.3|13848.3|13838.3|13844.3|13834.3|520
1753071600000|2025-07-21 04:20:00|13845.3|13835.3|13844.3|13834.3|13846.3|13836.3|13843.3|13833.3|361
1753071900000|2025-07-21 04:25:00|13845.3|13835.3|13849.3|13839.3|13850.3|13840.3|13845.3|13835.3|581
1753072200000|2025-07-21 04:30:00|13848.3|13838.3|13851.3|13841.3|13852.3|13842.3|13848.3|13838.3|470
1753072500000|2025-07-21 04:35:00|13850.3|13840.3|13852.3|13842.3|13853.3|13843.3|13850.3|13840.3|450
1753072800000|2025-07-21 04:40:00|13851.3|13841.3|13849.3|13839.3|13855.3|13845.3|13849.3|13839.3|595
1753073100000|2025-07-21 04:45:00|13850.3|13840.3|13849.3|13839.3|13852.3|13842.3|13846.3|13836.3|1188
1753073400000|2025-07-21 04:50:00|13848.3|13838.3|13849.3|13839.3|13851.3|13841.3|13848.3|13838.3|391
1753073700000|2025-07-21 04:55:00|13850.3|13840.3|13855.3|13845.3|13855.3|13845.3|13849.3|13839.3|446
1753074000000|2025-07-21 05:00:00|13854.3|13844.3|13846.3|13836.3|13854.3|13844.3|13840.3|13830.3|2294
1753074300000|2025-07-21 05:05:00|13847.3|13837.3|13856.3|13846.3|13857.3|13847.3|13845.3|13835.3|1650
1753074600000|2025-07-21 05:10:00|13857.3|13847.3|13857.3|13847.3|13859.3|13849.3|13849.3|13839.3|1313
1753074900000|2025-07-21 05:15:00|13858.3|13848.3|13859.3|13849.3|13869.3|13859.3|13854.3|13844.3|1973
1753075200000|2025-07-21 05:20:00|13858.3|13848.3|13859.3|13849.3|13863.3|13853.3|13854.3|13844.3|1288
1753075500000|2025-07-21 05:25:00|13860.3|13850.3|13871.3|13861.3|13874.3|13864.3|13859.3|13849.3|1261
1753075800000|2025-07-21 05:30:00|13872.3|13862.3|13872.3|13862.3|13878.3|13868.3|13868.3|13858.3|1430
1753076100000|2025-07-21 05:35:00|13871.3|13861.3|13881.3|13871.3|13884.3|13874.3|13866.3|13856.3|1221
1753076400000|2025-07-21 05:40:00|13880.3|13870.3|13892.3|13882.3|13893.3|13883.3|13877.3|13867.3|1524
1753076700000|2025-07-21 05:45:00|13893.3|13883.3|13880.3|13870.3|13894.3|13884.3|13879.3|13869.3|1319
1753077000000|2025-07-21 05:50:00|13879.3|13869.3|13876.3|13866.3|13879.3|13869.3|13869.3|13859.3|1457
1753077300000|2025-07-21 05:55:00|13875.3|13865.3|13882.3|13872.3|13883.3|13873.3|13869.3|13859.3|1183
1753077600000|2025-07-21 06:00:00|13883.3|13873.3|13879.3|13869.3|13887.3|13877.3|13879.3|13869.3|1748
1753077900000|2025-07-21 06:05:00|13878.3|13868.3|13887.3|13877.3|13888.3|13878.3|13877.3|13867.3|1415
1753078200000|2025-07-21 06:10:00|13886.3|13876.3|13889.3|13879.3|13892.3|13882.3|13886.3|13876.3|1045
1753078500000|2025-07-21 06:15:00|13888.3|13878.3|13884.3|13874.3|13895.3|13885.3|13883.3|13873.3|1744
1753078800000|2025-07-21 06:20:00|13885.3|13875.3|13886.3|13876.3|13889.3|13879.3|13883.3|13873.3|1424
1753079100000|2025-07-21 06:25:00|13887.3|13877.3|13894.3|13884.3|13895.3|13885.3|13887.3|13877.3|1751
1753079400000|2025-07-21 06:30:00|13895.3|13885.3|13889.3|13879.3|13898.3|13888.3|13888.3|13878.3|2235
1753079700000|2025-07-21 06:35:00|13888.3|13878.3|13889.3|13879.3|13891.3|13881.3|13882.3|13872.3|1463
1753080000000|2025-07-21 06:40:00|13888.3|13878.3|13884.3|13874.3|13893.3|13883.3|13884.3|13874.3|1182
1753080300000|2025-07-21 06:45:00|13885.3|13875.3|13888.3|13878.3|13889.3|13879.3|13879.3|13869.3|1535
1753080600000|2025-07-21 06:50:00|13886.3|13876.3|13883.3|13873.3|13888.3|13878.3|13881.3|13871.3|2291
1753080900000|2025-07-21 06:55:00|13882.3|13872.3|13877.3|13867.3|13887.3|13877.3|13875.3|13865.3|4740
1753081200000|2025-07-21 07:00:00|13878.3|13866.3|13889.3|13878.3|13890.3|13879.3|13878.3|13866.3|1641
1753081500000|2025-07-21 07:05:00|13888.3|13877.3|13885.3|13874.3|13889.3|13878.3|13885.3|13874.3|716
1753081800000|2025-07-21 07:10:00|13884.3|13873.3|13885.3|13874.3|13886.3|13875.3|13877.3|13866.3|1329
1753082100000|2025-07-21 07:15:00|13886.3|13875.3|13886.3|13875.3|13890.3|13879.3|13883.3|13872.3|725
1753082400000|2025-07-21 07:20:00|13885.3|13874.3|13887.3|13876.3|13888.3|13877.3|13881.3|13870.3|423
1753082700000|2025-07-21 07:25:00|13888.3|13877.3|13883.3|13872.3|13888.3|13877.3|13881.3|13869.3|1129
1753083000000|2025-07-21 07:30:00|13882.3|13871.3|13878.3|13867.3|13882.3|13871.3|13878.3|13866.3|510
1753083300000|2025-07-21 07:35:00|13879.3|13868.3|13881.3|13870.3|13882.3|13871.3|13878.3|13867.3|383
1753083600000|2025-07-21 07:40:00|13880.3|13869.3|13881.3|13870.3|13883.3|13872.3|13879.3|13868.3|463
1753083900000|2025-07-21 07:45:00|13880.3|13869.3|13881.3|13870.3|13883.3|13872.3|13879.3|13868.3|583
1753084200000|2025-07-21 07:50:00|13880.3|13869.3|13879.3|13868.3|13881.3|13869.3|13879.3|13868.3|323
1753084500000|2025-07-21 07:55:00|13878.3|13867.3|13876.3|13865.3|13879.3|13868.3|13875.3|13864.3|416
1753084800000|2025-07-21 08:00:00|13875.3|13864.3|13880.3|13869.3|13880.3|13869.3|13874.3|13863.3|741
1753085100000|2025-07-21 08:05:00|13881.3|13870.3|13887.3|13876.3|13889.3|13878.3|13881.3|13870.3|1106
1753085400000|2025-07-21 08:10:00|13888.3|13877.3|13892.3|13881.3|13892.3|13881.3|13887.3|13876.3|464
1753085700000|2025-07-21 08:15:00|13891.3|13880.3|13883.3|13872.3|13891.3|13880.3|13883.3|13872.3|460
1753086000000|2025-07-21 08:20:00|13882.3|13871.3|13881.3|13870.3|13883.3|13872.3|13878.3|13866.3|562
1753086300000|2025-07-21 08:25:00|13882.3|13871.3|13882.3|13870.3|13886.3|13875.3|13880.3|13868.3|746
1753086600000|2025-07-21 08:30:00|13887|13863|13886.6|13862.6|13887.5|13863.5|13885.8|13861.8|0
1753086900000|2025-07-21 08:35:00|13886.5|13862.5|13886.5|13862.5|13886.8|13862.8|13885.6|13861.6|209
1753087200000|2025-07-21 08:40:00|13886.6|13862.6|13884|13860|13887.2|13863.2|13883.8|13859.8|0
1753087500000|2025-07-21 08:45:00|13884.1|13860.1|13884|13860|13885.1|13861.1|13883.6|13859.6|281
1753087800000|2025-07-21 08:50:00|13884.1|13860.1|13884.6|13860.6|13885.3|13861.3|13883.7|13859.7|174
1753088100000|2025-07-21 08:55:00|13884.5|13860.5|13886.1|13862.1|13886.6|13862.6|13884.5|13860.5|119
1753088400000|2025-07-21 09:00:00|13886.2|13862.2|13891.3|13880.3|13895.3|13882.3|13886.2|13862.2|1066
1753088700000|2025-07-21 09:05:00|13892.3|13879.3|13888.3|13877.3|13892.3|13880.3|13888.3|13877.3|142
1753089000000|2025-07-21 09:10:00|13889.3|13876.3|13888.3|13877.3|13889.3|13878.3|13888.3|13876.3|189
1753089300000|2025-07-21 09:15:00|13887.3|13875.3|13886.3|13874.3|13889.3|13878.3|13884.3|13872.3|381
1753089600000|2025-07-21 09:20:00|13885.3|13873.3|13884.3|13872.3|13885.3|13874.3|13883.3|13871.3|183
1753089900000|2025-07-21 09:25:00|13883.3|13873.3|13884.3|13873.3|13884.3|13873.3|13883.3|13872.3|231
1753090200000|2025-07-21 09:30:00|13885.3|13874.3|13884.3|13873.3|13886.3|13875.3|13883.3|13871.3|130
1753090500000|2025-07-21 09:35:00|13885.3|13872.3|13884.3|13873.3|13886.3|13875.3|13884.3|13872.3|73
1753090800000|2025-07-21 09:40:00|13883.3|13872.3|13885.3|13874.3|13886.3|13874.3|13883.3|13872.3|53
1753091100000|2025-07-21 09:45:00|13886.3|13875.3|13886.3|13875.3|13887.3|13876.3|13886.3|13875.3|62
1753091400000|2025-07-21 09:50:00|13887.3|13876.3|13887.3|13876.3|13888.3|13877.3|13887.3|13876.3|54
1753091700000|2025-07-21 09:55:00|13886.3|13875.3|13887.3|13876.3|13887.3|13876.3|13886.3|13875.3|45
1753092000000|2025-07-21 10:00:00|13886.3|13875.3|13886.3|13875.3|13887.3|13876.3|13886.3|13875.3|73
1753092300000|2025-07-21 10:05:00|13887.3|13874.3|13883.3|13871.3|13887.3|13875.3|13883.3|13871.3|291
1753092600000|2025-07-21 10:10:00|13882.3|13872.3|13883.3|13872.3|13885.3|13873.3|13881.3|13870.3|216
1753092900000|2025-07-21 10:15:00|13882.3|13871.3|13882.3|13871.3|13883.3|13872.3|13881.3|13870.3|107
1753093200000|2025-07-21 10:20:00|13883.3|13872.3|13884.3|13873.3|13884.3|13873.3|13883.3|13872.3|50
1753093500000|2025-07-21 10:25:00|13885.3|13874.3|13885.3|13874.3|13886.3|13875.3|13884.3|13873.3|61
1753093800000|2025-07-21 10:30:00|13886.3|13875.3|13882.3|13871.3|13886.3|13875.3|13882.3|13871.3|115
1753094100000|2025-07-21 10:35:00|13883.3|13872.3|13883.3|13872.3|13883.3|13872.3|13883.3|13871.3|74
1753094400000|2025-07-21 10:40:00|13884.3|13871.3|13884.3|13873.3|13884.3|13873.3|13884.3|13871.3|18
1753094700000|2025-07-21 10:45:00|13885.3||13884.3||13885.3||13884.3||21
1753095000000|2025-07-21 10:50:00|13885.3|13872.3|13883.3|13872.3|13885.3|13872.3|13883.3|13872.3|25
1753095300000|2025-07-21 10:55:00|13884.3|13873.3|13884.3|13873.3|13888.3|13877.3|13884.3|13873.3|400
1753095600000|2025-07-21 11:00:00|13885.3|13874.3|13885.3|13874.3|13886.3|13874.3|13884.3|13873.3|42
1753095900000|2025-07-21 11:05:00|13886.3|13875.3|13886.3|13875.3|13886.3|13875.3|13885.3|13873.3|36
1753096200000|2025-07-21 11:10:00|13887.3|13876.3|13888.3|13877.3|13888.3|13877.3|13885.3|13874.3|63
1753096500000|2025-07-21 11:15:00|13886.3|13876.3|13885.3|13874.3|13886.3|13876.3|13885.3|13874.3|109
1753096800000|2025-07-21 11:20:00|13886.3|13875.3|13886.3|13875.3|13886.3|13875.3|13885.3|13874.3|70
1753097100000|2025-07-21 11:25:00|13885.3|13874.3|13888.3|13877.3|13888.3|13877.3|13885.3|13874.3|103
1753097400000|2025-07-21 11:30:00|13889.3|13876.3|13887.3|13876.3|13889.3|13877.3|13887.3|13876.3|46
1753097700000|2025-07-21 11:35:00|13888.3|13877.3|13889.3|13878.3|13890.3|13879.3|13887.3|13877.3|45
1753098000000|2025-07-21 11:40:00|13890.3|13879.3|13892.3|13881.3|13893.3|13881.3|13890.3|13879.3|80
1753098300000|2025-07-21 11:45:00|13893.3|13882.3|13894.3|13883.3|13895.3|13884.3|13892.3|13881.3|106
1753098600000|2025-07-21 11:50:00|13895.3|13884.3|13895.3|13884.3|13898.3|13887.3|13895.3|13883.3|102
1753098900000|2025-07-21 11:55:00|13896.3|13885.3|13897.3|13886.3|13897.3|13886.3|13895.3|13884.3|214
1753099200000|2025-07-21 12:00:00|13896.3|13885.3|13893.3|13882.3|13896.3|13885.3|13891.3|13880.3|324
1753099500000|2025-07-21 12:05:00|13892.3|13881.3|13893.3|13882.3|13894.3|13883.3|13892.3|13881.3|65
1753099800000|2025-07-21 12:10:00|13894.3|13883.3|13892.3|13881.3|13895.3|13884.3|13891.3|13880.3|102
1753100100000|2025-07-21 12:15:00|13891.3|13880.3|13892.3|13881.3|13892.3|13881.3|13890.3|13879.3|114
1753100400000|2025-07-21 12:20:00|13891.3|13880.3|13892.3|13881.3|13893.3|13882.3|13891.3|13880.3|112
1753100700000|2025-07-21 12:25:00|13891.3|13880.3|13892.3|13881.3|13892.3|13881.3|13891.3|13880.3|47
1753101000000|2025-07-21 12:30:00|13891.3|13880.3|13892.3|13881.3|13892.3|13881.3|13891.3|13880.3|114
1753101300000|2025-07-21 12:35:00|13893.3|13882.3|13889.3|13878.3|13893.3|13882.3|13888.3|13877.3|342
1753101600000|2025-07-21 12:40:00|13890.3|13879.3|13890.3|13879.3|13890.3|13879.3|13889.3|13878.3|61
1753101900000|2025-07-21 12:45:00|13891.3|13880.3|13890.3|13879.3|13891.3|13880.3|13889.3|13878.3|48
1753102200000|2025-07-21 12:50:00|13891.3|13878.3|13889.3|13878.3|13891.3|13880.3|13889.3|13878.3|67
1753102500000|2025-07-21 12:55:00|13890.3|13879.3|13890.3|13879.3|13890.3|13879.3|13889.3|13878.3|74
1753102800000|2025-07-21 13:00:00|13891.3|13880.3|13888.3|13877.3|13891.3|13880.3|13887.3|13876.3|111
1753103100000|2025-07-21 13:05:00|13889.3|13876.3|13892.3|13881.3|13892.3|13881.3|13889.3|13876.3|128
1753103400000|2025-07-21 13:10:00|13893.3|13882.3|13893.3|13882.3|13894.3|13883.3|13892.3|13881.3|142
1753103700000|2025-07-21 13:15:00|13894.3|13881.3|13895.3|13884.3|13895.3|13884.3|13893.3|13881.3|218
1753104000000|2025-07-21 13:20:00|13894.3|13883.3|13894.3|13882.3|13894.3|13883.3|13893.3|13882.3|235
1753104300000|2025-07-21 13:25:00|13893.3|13883.3|13896.3|13884.3|13897.3|13886.3|13893.3|13883.3|121
1753104600000|2025-07-21 13:30:00|13895.3|13885.3|13885.3|13874.3|13896.3|13885.3|13882.3|13871.3|1041
1753104900000|2025-07-21 13:35:00|13886.3|13873.3|13888.3|13877.3|13892.3|13881.3|13884.3|13873.3|868
1753105200000|2025-07-21 13:40:00|13889.3|13878.3|13885.3|13874.3|13891.3|13880.3|13885.3|13874.3|736
1753105500000|2025-07-21 13:45:00|13886.3|13875.3|13887.3|13876.3|13888.3|13877.3|13885.3|13874.3|612
1753105800000|2025-07-21 13:50:00|13888.3|13877.3|13892.3|13881.3|13893.3|13882.3|13886.3|13875.3|556
1753106100000|2025-07-21 13:55:00|13891.3|13880.3|13893.3|13881.3|13896.3|13885.3|13891.3|13880.3|943
1753106400000|2025-07-21 14:00:00|13894.3|13882.3|13899.3|13887.3|13899.3|13888.3|13891.3|13880.3|519
1753106700000|2025-07-21 14:05:00|13898.3|13888.3|13901.3|13890.3|13906.3|13894.3|13898.3|13887.3|416
1753107000000|2025-07-21 14:10:00|13900.3|13889.3|13899.3|13888.3|13901.3|13889.3|13897.3|13886.3|205
1753107300000|2025-07-21 14:15:00|13900.3|13889.3|13901.3|13890.3|13903.3|13891.3|13899.3|13888.3|274
1753107600000|2025-07-21 14:20:00|13902.3|13891.3|13904.3|13893.3|13904.3|13893.3|13902.3|13891.3|280
1753107900000|2025-07-21 14:25:00|13905.3|13892.3|13901.3|13890.3|13905.3|13894.3|13900.3|13889.3|403
1753108200000|2025-07-21 14:30:00|13902.3|13891.3|13906.3|13895.3|13909.3|13898.3|13902.3|13890.3|450
1753108500000|2025-07-21 14:35:00|13907.3|13896.3|13908.3|13896.3|13912.3|13901.3|13906.3|13895.3|764
1753108800000|2025-07-21 14:40:00|13907.3|13897.3|13909.3|13898.3|13910.3|13898.3|13906.3|13895.3|503
1753109100000|2025-07-21 14:45:00|13910.3|13899.3|13911.3|13900.3|13911.3|13900.3|13908.3|13897.3|279
1753109400000|2025-07-21 14:50:00|13912.3|13901.3|13909.3|13898.3|13912.3|13901.3|13906.3|13895.3|413
1753109700000|2025-07-21 14:55:00|13910.3|13899.3|13911.3|13900.3|13911.3|13900.3|13909.3|13897.3|356
1753110000000|2025-07-21 15:00:00|13910.3|13899.3|13910.3|13899.3|13912.3|13901.3|13909.3|13898.3|320
1753110300000|2025-07-21 15:05:00|13909.3|13898.3|13910.3|13899.3|13910.3|13899.3|13907.3|13896.3|176
1753110600000|2025-07-21 15:10:00|13911.3|13900.3|13913.3|13902.3|13915.3|13904.3|13910.3|13899.3|499
1753110900000|2025-07-21 15:15:00|13914.3|13903.3|13910.3|13899.3|13915.3|13904.3|13910.3|13898.3|356
1753111200000|2025-07-21 15:20:00|13911.3|13900.3|13914.3|13903.3|13914.3|13903.3|13910.3|13900.3|254
1753111500000|2025-07-21 15:25:00|13913.3|13902.3|13915.3|13904.3|13915.3|13904.3|13912.3|13901.3|311
1753111800000|2025-07-21 15:30:00|13914.3|13903.3|13913.3|13902.3|13916.3|13904.3|13912.3|13901.3|270
1753112100000|2025-07-21 15:35:00|13912.3|13901.3|13913.3|13902.3|13913.3|13902.3|13909.3|13898.3|282
1753112400000|2025-07-21 15:40:00|13912.3|13901.3|13914.3|13903.3|13915.3|13904.3|13912.3|13901.3|382
1753112700000|2025-07-21 15:45:00|13915.3|13904.3|13913.3|13902.3|13917.3|13905.3|13913.3|13902.3|602
1753113000000|2025-07-21 15:50:00|13914.3|13903.3|13913.3|13902.3|13914.3|13903.3|13912.3|13901.3|160
1753113300000|2025-07-21 15:55:00|13912.3|13901.3|13911.3|13900.3|13913.3|13902.3|13911.3|13900.3|97
1753113600000|2025-07-21 16:00:00|13912.3|13901.3|13910.3|13899.3|13913.3|13901.3|13910.3|13899.3|141
1753113900000|2025-07-21 16:05:00|13911.3|13900.3|13909.3|13898.3|13911.3|13900.3|13907.3|13896.3|271
1753114200000|2025-07-21 16:10:00|13910.3|13899.3|13913.3|13902.3|13913.3|13902.3|13909.3|13897.3|676
1753114500000|2025-07-21 16:15:00|13912.3|13901.3|13911.3|13900.3|13912.3|13901.3|13910.3|13899.3|88
1753114800000|2025-07-21 16:20:00|13910.3|13899.3|13909.3|13898.3|13910.3|13900.3|13909.3|13898.3|73
1753115100000|2025-07-21 16:25:00|13910.3|13899.3|13909.3|13898.3|13911.3|13900.3|13909.3|13898.3|119
1753115400000|2025-07-21 16:30:00|13910.3|13899.3|13910.3|13899.3|13911.3|13900.3|13909.3|13898.3|117
1753115700000|2025-07-21 16:35:00|13911.3|13900.3|13910.3|13899.3|13912.3|13900.3|13910.3|13898.3|113
1753116000000|2025-07-21 16:40:00|13909.3|13898.3|13910.3|13899.3|13911.3|13900.3|13909.3|13897.3|154
1753116300000|2025-07-21 16:45:00|13911.3|13900.3|13911.3|13900.3|13913.3|13902.3|13910.3|13899.3|554
1753116600000|2025-07-21 16:50:00|13912.3|13901.3|13911.3|13900.3|13912.3|13901.3|13910.3|13899.3|130
1753116900000|2025-07-21 16:55:00|13912.3|13899.3|13910.3|13899.3|13912.3|13901.3|13910.3|13899.3|56
1753117200000|2025-07-21 17:00:00|13911.3|13900.3|13912.3|13901.3|13912.3|13901.3|13910.3|13899.3|88
1753117500000|2025-07-21 17:05:00|13913.3|13902.3|13914.3|13903.3|13914.3|13903.3|13912.3|13901.3|105
1753117800000|2025-07-21 17:10:00|13913.3|13902.3|13913.3|13902.3|13914.3|13903.3|13913.3|13902.3|134
1753118100000|2025-07-21 17:15:00|13914.3|13903.3|13915.3|13903.3|13915.3|13904.3|13914.3|13903.3|62
1753118400000|2025-07-21 17:20:00|13914.3|13904.3|13914.3|13903.3|13915.3|13904.3|13913.3|13902.3|91
1753118700000|2025-07-21 17:25:00|13913.3|13902.3|13914.3|13902.3|13914.3|13903.3|13913.3|13902.3|160
1753119000000|2025-07-21 17:30:00|13915.3|13903.3|13914.3|13903.3|13915.3|13904.3|13913.3|13902.3|82
1753119300000|2025-07-21 17:35:00|13915.3|13902.3|13915.3|13904.3|13915.3|13904.3|13914.3|13902.3|67
1753119600000|2025-07-21 17:40:00|13914.3|13903.3|13913.3|13902.3|13914.3|13904.3|13912.3|13901.3|66
1753119900000|2025-07-21 17:45:00|13914.3|13903.3|13915.3|13904.3|13916.3|13905.3|13913.3|13902.3|82
1753120200000|2025-07-21 17:50:00|13914.3|13903.3|13914.3|13902.3|13914.3|13903.3|13913.3|13902.3|106
1753120500000|2025-07-21 17:55:00|13913.3|13903.3|13913.3|13902.3|13913.3|13903.3|13912.3|13901.3|87
1753120800000|2025-07-21 18:00:00|13914.3|13903.3|13914.3|13903.3|13915.3|13903.3|13913.3|13902.3|136
1753121100000|2025-07-21 18:05:00|13915.3|13904.3|13915.3|13904.3|13915.3|13904.3|13915.3|13903.3|108
1753121400000|2025-07-21 18:10:00|13914.3|13903.3|13913.3|13902.3|13915.3|13904.3|13913.3|13902.3|184
1753121700000|2025-07-21 18:15:00|13914.3|13903.3|13914.3|13903.3|13914.3|13903.3|13913.3|13902.3|75
1753122000000|2025-07-21 18:20:00|||||||||39
1753122300000|2025-07-21 18:25:00|13915.3|13904.3|13915.3|13904.3|13915.3|13904.3|13914.3|13903.3|93
1753122600000|2025-07-21 18:30:00|13914.3|13903.3|13914.3|13903.3|13915.3|13904.3|13913.3|13902.3|204
1753122900000|2025-07-21 18:35:00|13912.3|13901.3|13911.3|13900.3|13912.3|13901.3|13911.3|13900.3|183
1753123200000|2025-07-21 18:40:00|13912.3|13901.3|13911.8|13901.8|13912.3|13901.8|13911.3|13900.3|54
1753123500000|2025-07-21 18:45:00|13911.3|13901.3|13910.8|13900.8|13911.8|13901.8|13910.8|13900.8|74
1753123800000|2025-07-21 18:50:00|13910.3|13900.3|13911.8|13901.8|13912.3|13902.3|13909.8|13899.8|130
1753124100000|2025-07-21 18:55:00|13912.8|13902.8|13911.8|13901.8|13912.8|13902.8|13911.8|13901.8|151
1753124400000|2025-07-21 19:00:00|13910.8|13900.8|13909.3|13899.3|13911.8|13901.8|13909.3|13899.3|58
1753124700000|2025-07-21 19:05:00|13908.8|13898.8|13907.8|13897.8|13909.8|13899.8|13907.8|13897.8|94
1753125000000|2025-07-21 19:10:00|13906.8|13896.8|13906.8|13896.8|13907.8|13897.8|13905.3|13895.3|110
1753125300000|2025-07-21 19:15:00|13906.3|13896.3|13906.3|13896.3|13906.8|13896.8|13905.8|13895.8|18
1753125600000|2025-07-21 19:20:00|13906.8|13896.8|13907.8|13897.8|13907.8|13897.8|13906.8|13896.8|25
1753125900000|2025-07-21 19:25:00|13907.3|13897.3|13906.8|13896.8|13907.3|13897.3|13905.8|13895.8|20
1753126200000|2025-07-21 19:30:00|13907.3|13897.3|13906.8|13896.8|13907.8|13897.8|13906.8|13896.8|27
1753126500000|2025-07-21 19:35:00|13907.3|13897.3|13907.8|13897.8|13907.8|13897.8|13907.3|13897.3|16
1753126800000|2025-07-21 19:40:00|13908.8|13898.8|13906.8|13896.8|13908.8|13898.8|13906.8|13896.8|54
1753127100000|2025-07-21 19:45:00|13907.8|13897.8|13906.8|13896.8|13907.8|13897.8|13905.3|13895.3|84
1753127400000|2025-07-21 19:50:00|13905.8|13895.8|13906.3|13896.3|13907.8|13897.8|13905.8|13895.8|150
1753127700000|2025-07-21 19:55:00|13906.8|13896.8|13907.3|13897.3|13907.8|13897.8|13905.8|13895.8|144
1753128000000|2025-07-21 20:00:00|13906.8|13896.8|13907.8|13897.8|13907.8|13897.8|13905.8|13895.8|92
1753128300000|2025-07-21 20:05:00|13907.3|13897.3|13906.8|13896.8|13907.3|13897.3|13906.8|13896.8|15
1753128600000|2025-07-21 20:10:00|13908.8|13898.8|13910.3|13900.3|13910.3|13900.3|13908.8|13898.8|299
1753128900000|2025-07-21 20:15:00|13909.8|13899.8|13908.8|13898.8|13909.8|13899.8|13908.8|13898.8|20
1753129200000|2025-07-21 20:20:00|13908.3|13898.3|13908.8|13898.8|13908.8|13898.8|13908.3|13898.3|21
1753129500000|2025-07-21 20:25:00|13909.3|13899.3|13908.8|13898.8|13909.3|13899.3|13907.8|13897.8|13
1753129800000|2025-07-21 20:30:00|||||||||12
1753130100000|2025-07-21 20:35:00|||||||||13
1753130400000|2025-07-21 20:40:00|13909.3|13899.3|13909.3|13899.3|13909.8|13899.8|13908.8|13898.8|39
1753130700000|2025-07-21 20:45:00|13908.8|13898.8|13910.8|13900.8|13910.8|13900.8|13908.8|13898.8|20
1753131000000|2025-07-21 20:50:00|13910.3|13900.3|13909.3|13899.3|13910.3|13900.3|13908.8|13898.8|34
1753131300000|2025-07-21 20:55:00|13908.8|13898.8|13909.8|13899.8|13910.8|13900.8|13908.8|13898.8|86
1753131600000|2025-07-21 21:00:00|13910.3|13900.3|13909.3|13899.3|13910.3|13900.3|13909.3|13899.3|0
1753131900000|2025-07-21 21:05:00|13908.3|13898.3|13908.3|13898.3|13910.8|13900.8|13908.3|13898.3|0
1753132200000|2025-07-21 21:10:00|13907.8|13897.8|13907.8|13897.8|13907.8|13897.8|13907.8|13897.8|0
1753132500000|2025-07-21 21:15:00|13915.1|13891.1|13915.1|13891.1|13915.2|13891.2|13915|13891|0
1753132800000|2025-07-21 21:20:00|13915.3|13891.3|13915|13891|13915.3|13891.3|13915|13891|0
1753133100000|2025-07-21 21:25:00|13914.8|13890.8|13914.8|13890.8|13915|13891|13914.7|13890.7|0
1753133400000|2025-07-21 21:30:00|13914.7|13890.7|13914.6|13890.6|13914.7|13890.7|13914.6|13890.6|0
1753133700000|2025-07-21 21:35:00|13914.7|13890.7|13914.6|13890.6|13914.7|13890.7|13914.6|13890.6|0
1753134000000|2025-07-21 21:40:00|13914.7|13890.7|13914.8|13890.8|13914.8|13890.8|13914.6|13890.6|0
1753134300000|2025-07-21 21:45:00|13914.9|13890.9|13915|13891|13915|13891|13914.8|13890.8|0
1753134600000|2025-07-21 21:50:00|13914.8|13890.8|13914.8|13890.8|13914.8|13890.8|13914.5|13890.5|0
1753134900000|2025-07-21 21:55:00|13914.7|13890.7|13914.8|13890.8|13915.3|13891.3|13914.3|13890.3|0
1753135200000|2025-07-21 22:00:00|13914.7|13890.7|13915.7|13891.7|13916|13892|13912.9|13888.9|0
1753135500000|2025-07-21 22:05:00|13915.6|13891.6|13914.5|13890.5|13915.7|13891.7|13913.8|13889.8|0
1753135800000|2025-07-21 22:10:00|13914.3|13890.3|13913.3|13889.3|13915|13891|13913.1|13889.1|0
1753136100000|2025-07-21 22:15:00|13913.1|13889.1|13913.6|13889.6|13913.6|13889.6|13912.5|13888.5|0
1753136400000|2025-07-21 22:20:00|13913.9|13889.9|13915|13891|13915|13891|13913.6|13889.6|0
1753136700000|2025-07-21 22:25:00|13915.1|13891.1|13916.4|13892.4|13916.4|13892.4|13914.9|13890.9|0
1753137000000|2025-07-21 22:30:00|13916.2|13892.2|13915.6|13891.6|13916.4|13892.4|13915.2|13891.2|0
1753137300000|2025-07-21 22:35:00|13915.3|13891.3|13914.5|13890.5|13915.6|13891.6|13913.7|13889.7|0
1753137600000|2025-07-21 22:40:00|13914.6|13890.6|13914.2|13890.2|13915|13891|13913.7|13889.7|0
1753137900000|2025-07-21 22:45:00|13914.1|13890.1|13914.8|13890.8|13915|13891|13913.9|13889.9|0
1753138200000|2025-07-21 22:50:00|13914.9|13890.9|13914.2|13890.2|13914.9|13890.9|13913.9|13889.9|0
1753138500000|2025-07-21 22:55:00|13914.1|13890.1|13914.2|13890.2|13914.2|13890.2|13913.9|13889.9|0
1753138800000|2025-07-21 23:00:00|13914.3|13890.3|13913.7|13889.7|13915.3|13891.3|13913.7|13889.7|0
1753139100000|2025-07-21 23:05:00|13913.8|13889.8|13914.5|13890.5|13914.8|13890.8|13913.7|13889.7|0
1753139400000|2025-07-21 23:10:00|13914.4|13890.4|13914.3|13890.3|13914.4|13890.4|13914.2|13890.2|0
1753139700000|2025-07-21 23:15:00|13914.2|13890.2|13914.9|13890.9|13915.1|13891.1|13914.2|13890.2|0
1753140000000|2025-07-21 23:20:00|13914.7|13890.7|13914.3|13890.3|13915.1|13891.1|13914|13890|0
1753140300000|2025-07-21 23:25:00|13914.2|13890.2|13915.1|13891.1|13915.3|13891.3|13913.9|13889.9|0
1753140600000|2025-07-21 23:30:00|13915.2|13891.2|13915.1|13891.1|13915.3|13891.3|13914.8|13890.8|0
1753140900000|2025-07-21 23:35:00|13915.3|13891.3|13915.6|13891.6|13915.6|13891.6|13915.1|13891.1|0
1753141200000|2025-07-21 23:40:00|13915.5|13891.5|13914.8|13890.8|13915.5|13891.5|13914.8|13890.8|0
1753141500000|2025-07-21 23:45:00|13915|13891|13911.9|13887.9|13915.1|13891.1|13911.1|13887.1|0
1753141800000|2025-07-21 23:50:00|13912.1|13888.1|13912.7|13888.7|13913|13889|13911.3|13887.3|0
1753142100000|2025-07-21 23:55:00|13912.9|13888.9|13912.8|13888.8|13913.1|13889.1|13912.5|13888.5|0
1753142400000|2025-07-22 00:00:00|13912.7|13888.7|13913.9|13889.9|13913.9|13889.9|13912.5|13888.5|0
1753142700000|2025-07-22 00:05:00|13914.1|13890.1|13914.2|13890.2|13914.5|13890.5|13913.6|13889.6|0
1753143000000|2025-07-22 00:10:00|13913.9|13889.9|13915.5|13891.5|13915.7|13891.7|13913.9|13889.9|0
1753143300000|2025-07-22 00:15:00|13915.4|13891.4|13914.3|13890.3|13915.4|13891.4|13913.7|13889.7|0
1753143600000|2025-07-22 00:20:00|13914.6|13890.6|13916.4|13892.4|13916.4|13892.4|13914.6|13890.6|0
1753143900000|2025-07-22 00:25:00|13916.1|13892.1|13912.6|13888.6|13916.6|13892.6|13912.6|13888.6|0
1753144200000|2025-07-22 00:30:00|13912.3|13888.3|13912.1|13888.1|13912.3|13888.3|13911.1|13887.1|0
1753144500000|2025-07-22 00:35:00|13912|13888|13911.3|13887.3|13912.7|13888.7|13910.4|13886.4|0
1753144800000|2025-07-22 00:40:00|13911.1|13887.1|13911|13887|13911.3|13887.3|13910.8|13886.8|0
1753145100000|2025-07-22 00:45:00|13910.9|13886.9|13910.8|13886.8|13911.3|13887.3|13910.5|13886.5|0
1753145400000|2025-07-22 00:50:00|13910.9|13886.9|13910.3|13886.3|13910.9|13886.9|13910|13886|0
1753145700000|2025-07-22 00:55:00|13910|13886|13909.3|13885.3|13910.5|13886.5|13908.6|13884.6|0
1753146000000|2025-07-22 01:00:00|13909|13885|13899.3|13889.3|13914.3|13904.3|13898.3|13885|1691
1753146300000|2025-07-22 01:05:00|13900.3|13890.3|13901.3|13891.3|13902.3|13892.3|13897.3|13887.3|949
1753146600000|2025-07-22 01:10:00|13902.3|13892.3|13904.3|13894.3|13906.3|13896.3|13902.3|13892.3|306
1753146900000|2025-07-22 01:15:00|13903.3|13893.3|13899.3|13889.3|13909.3|13899.3|13898.3|13888.3|1024
1753147200000|2025-07-22 01:20:00|13900.3|13890.3|13903.3|13893.3|13905.3|13895.3|13900.3|13890.3|577
1753147500000|2025-07-22 01:25:00|13902.3|13892.3|13890.3|13880.3|13902.3|13892.3|13887.3|13877.3|1938
1753147800000|2025-07-22 01:30:00|13889.3|13879.3|13886.3|13876.3|13897.3|13887.3|13876.3|13866.3|10664
1753148100000|2025-07-22 01:35:00|13888.3|13878.3|13887.3|13877.3|13905.3|13895.3|13875.3|13865.3|6267
1753148400000|2025-07-22 01:40:00|13888.3|13878.3|13893.3|13883.3|13900.3|13890.3|13880.3|13870.3|4114
1753148700000|2025-07-22 01:45:00|13892.3|13882.3|13862.3|13852.3|13892.3|13882.3|13860.3|13850.3|4408
1753149000000|2025-07-22 01:50:00|13863.3|13853.3|13862.3|13852.3|13871.3|13861.3|13855.3|13845.3|3920
1753149300000|2025-07-22 01:55:00|13863.3|13853.3|13835.3|13825.3|13865.3|13855.3|13826.3|13816.3|7003
1753149600000|2025-07-22 02:00:00|13834.3|13824.3|13850.3|13840.3|13851.3|13841.3|13830.3|13820.3|3888
1753149900000|2025-07-22 02:05:00|13851.3|13841.3|13836.3|13826.3|13856.3|13846.3|13835.3|13825.3|2268
1753150200000|2025-07-22 02:10:00|13835.3|13825.3|13834.3|13824.3|13838.3|13828.3|13823.3|13813.3|3373
1753150500000|2025-07-22 02:15:00|13835.3|13825.3|13834.3|13824.3|13842.3|13832.3|13832.3|13822.3|1648
1753150800000|2025-07-22 02:20:00|13832.3|13822.3|13814.3|13804.3|13833.3|13823.3|13812.3|13802.3|4272
1753151100000|2025-07-22 02:25:00|13815.3|13805.3|13812.3|13802.3|13821.3|13811.3|13806.3|13796.3|3135
1753151400000|2025-07-22 02:30:00|13811.3|13801.3|13825.3|13815.3|13825.3|13815.3|13810.3|13800.3|3607
1753151700000|2025-07-22 02:35:00|13824.3|13814.3|13845.3|13835.3|13847.3|13837.3|13818.3|13808.3|3380
1753152000000|2025-07-22 02:40:00|13844.3|13834.3|13846.3|13836.3|13857.3|13847.3|13839.3|13829.3|3680
1753152300000|2025-07-22 02:45:00|13847.3|13837.3|13873.3|13863.3|13873.3|13863.3|13847.3|13837.3|3221
1753152600000|2025-07-22 02:50:00|13874.3|13864.3|13877.3|13867.3|13882.3|13872.3|13868.3|13858.3|4448
1753152900000|2025-07-22 02:55:00|13876.3|13866.3|13873.3|13863.3|13878.3|13868.3|13864.3|13854.3|2660
1753153200000|2025-07-22 03:00:00|13874.3|13864.3|13882.3|13872.3|13884.3|13874.3|13868.3|13858.3|1749
1753153500000|2025-07-22 03:05:00|13881.3|13871.3|13876.3|13866.3|13883.3|13873.3|13871.3|13861.3|1886
1753153800000|2025-07-22 03:10:00|13878.3|13868.3|13872.3|13862.3|13888.3|13878.3|13871.3|13861.3|1658
1753154100000|2025-07-22 03:15:00|13873.3|13863.3|13885.3|13875.3|13885.3|13875.3|13870.3|13860.3|1752
1753154400000|2025-07-22 03:20:00|13884.3|13874.3|13884.3|13874.3|13899.3|13889.3|13882.3|13872.3|3805
1753154700000|2025-07-22 03:25:00|13885.3|13875.3|13911.3|13901.3|13912.3|13902.3|13883.3|13873.3|3200
1753155000000|2025-07-22 03:30:00|13912.3|13902.3|13909.3|13899.3|13913.3|13903.3|13906.3|13896.3|605
1753155300000|2025-07-22 03:35:00|13908.3|13898.3|13909.3|13899.3|13913.3|13903.3|13906.3|13896.3|537
1753155600000|2025-07-22 03:40:00|13908.3|13898.3|13920.3|13910.3|13922.3|13912.3|13908.3|13898.3|1378
1753155900000|2025-07-22 03:45:00|13921.3|13911.3|13917.3|13907.3|13923.3|13913.3|13915.3|13905.3|734
1753156200000|2025-07-22 03:50:00|13916.3|13906.3|13912.3|13902.3|13917.3|13907.3|13911.3|13901.3|559
1753156500000|2025-07-22 03:55:00|13913.3|13903.3|13916.3|13906.3|13916.3|13906.3|13910.3|13900.3|764
1753156800000|2025-07-22 04:00:00|13917.3|13907.3|13909.3|13899.3|13917.3|13907.3|13908.3|13898.3|315
1753157100000|2025-07-22 04:05:00|13908.3|13898.3|13912.3|13902.3|13913.3|13903.3|13904.3|13894.3|450
1753157400000|2025-07-22 04:10:00|13913.3|13903.3|13910.3|13900.3|13914.3|13904.3|13910.3|13900.3|439
1753157700000|2025-07-22 04:15:00|13911.3|13901.3|13913.3|13903.3|13913.3|13903.3|13908.3|13898.3|599
1753158000000|2025-07-22 04:20:00|13912.3|13902.3|13909.3|13899.3|13913.3|13903.3|13907.3|13897.3|289
1753158300000|2025-07-22 04:25:00|13908.3|13898.3|13909.3|13899.3|13909.3|13899.3|13907.3|13897.3|202
1753158600000|2025-07-22 04:30:00|13910.3|13900.3|13907.3|13897.3|13910.3|13900.3|13907.3|13897.3|160
1753158900000|2025-07-22 04:35:00|13908.3|13898.3|13907.3|13897.3|13908.3|13898.3|13906.3|13896.3|134
1753159200000|2025-07-22 04:40:00|13906.3|13896.3|13905.3|13895.3|13907.3|13897.3|13903.3|13893.3|327
1753159500000|2025-07-22 04:45:00|13903.3|13893.3|13907.3|13897.3|13907.3|13897.3|13903.3|13893.3|241
1753159800000|2025-07-22 04:50:00|13906.3|13896.3|13907.3|13897.3|13907.3|13897.3|13905.3|13895.3|109
1753160100000|2025-07-22 04:55:00|13908.3|13898.3|13908.3|13898.3|13909.3|13899.3|13906.3|13896.3|284
1753160400000|2025-07-22 05:00:00|13909.3|13899.3|13955.3|13945.3|13961.3|13951.3|13909.3|13899.3|8039
1753160700000|2025-07-22 05:05:00|13954.3|13944.3|13971.3|13961.3|13992.3|13982.3|13947.3|13937.3|6928
1753161000000|2025-07-22 05:10:00|13972.3|13962.3|13967.3|13957.3|13980.3|13970.3|13954.3|13944.3|4346
1753161300000|2025-07-22 05:15:00|13968.3|13958.3|13963.3|13953.3|13977.3|13967.3|13951.3|13941.3|3771
1753161600000|2025-07-22 05:20:00|13962.3|13952.3|14002.3|13992.3|14003.3|13993.3|13957.3|13947.3|5517
1753161900000|2025-07-22 05:25:00|14001.3|13991.3|13996.3|13986.3|14012.3|14002.3|13987.3|13977.3|6561
1753162200000|2025-07-22 05:30:00|13995.3|13985.3|13992.3|13982.3|14004.3|13994.3|13967.3|13957.3|3846
1753162500000|2025-07-22 05:35:00|13993.3|13983.3|13984.3|13974.3|14012.3|14002.3|13978.3|13968.3|4896
1753162800000|2025-07-22 05:40:00|13985.3|13975.3|13969.3|13959.3|13999.3|13989.3|13956.3|13946.3|3506
1753163100000|2025-07-22 05:45:00|13968.3|13958.3|13954.3|13944.3|13974.3|13964.3|13953.3|13943.3|2140
1753163400000|2025-07-22 05:50:00|13955.3|13945.3|13954.3|13944.3|13965.3|13955.3|13945.3|13935.3|2918
1753163700000|2025-07-22 05:55:00|13953.3|13943.3|13936.3|13926.3|13955.3|13945.3|13934.3|13924.3|2459
1753164000000|2025-07-22 06:00:00|13937.3|13927.3|13940.3|13930.3|13944.3|13934.3|13926.3|13916.3|4268
1753164300000|2025-07-22 06:05:00|13941.3|13931.3|13926.3|13916.3|13941.3|13931.3|13922.3|13912.3|2696
1753164600000|2025-07-22 06:10:00|13927.3|13917.3|13958.3|13948.3|13958.3|13948.3|13923.3|13913.3|4774
1753164900000|2025-07-22 06:15:00|13957.3|13947.3|13966.3|13956.3|13967.3|13957.3|13952.3|13942.3|4074
1753165200000|2025-07-22 06:20:00|13967.3|13957.3|13965.3|13955.3|13968.3|13958.3|13956.3|13946.3|2628
1753165500000|2025-07-22 06:25:00|13964.3|13954.3|13988.3|13978.3|13989.3|13979.3|13962.3|13952.3|2769
1753165800000|2025-07-22 06:30:00|13989.3|13979.3|13997.3|13987.3|14017.3|14007.3|13987.3|13977.3|9136
1753166100000|2025-07-22 06:35:00|13998.3|13988.3|13985.3|13975.3|14005.3|13995.3|13976.3|13966.3|4772
1753166400000|2025-07-22 06:40:00|13984.3|13974.3|13994.3|13984.3|13997.3|13987.3|13971.3|13961.3|3377
1753166700000|2025-07-22 06:45:00|13996.3|13986.3|14000.3|13990.3|14005.3|13995.3|13994.3|13984.3|4459
1753167000000|2025-07-22 06:50:00|13999.3|13989.3|13991.3|13981.3|14002.3|13992.3|13988.3|13978.3|5027
1753167300000|2025-07-22 06:55:00|13990.3|13980.3|14009.3|13999.3|14011.3|14001.3|13988.3|13978.3|6170
1753167600000|2025-07-22 07:00:00|14007.3|13998.3|13998.3|13987.3|14010.3|13999.3|13997.3|13986.3|1522
1753167900000|2025-07-22 07:05:00|13997.3|13986.3|13995.3|13983.3|14003.3|13992.3|13988.3|13977.3|1486
1753168200000|2025-07-22 07:10:00|13994.3|13984.3|13999.3|13988.3|14001.3|13990.3|13992.3|13981.3|673
1753168500000|2025-07-22 07:15:00|14000.3|13989.3|13997.3|13986.3|14001.3|13990.3|13995.3|13983.3|379
1753168800000|2025-07-22 07:20:00|13996.3|13985.3|13993.3|13982.3|13999.3|13988.3|13993.3|13982.3|736
1753169100000|2025-07-22 07:25:00|13994.3|13983.3|13998.3|13987.3|13999.3|13988.3|13993.3|13981.3|412
1753169400000|2025-07-22 07:30:00|13997.3|13986.3|14001.3|13990.3|14001.3|13990.3|13991.3|13980.3|836
1753169700000|2025-07-22 07:35:00|14002.3|13991.3|14009.3|13998.3|14011.3|14000.3|14002.3|13991.3|1373
1753170000000|2025-07-22 07:40:00|14008.3|13997.3|14006.3|13995.3|14008.3|13997.3|14005.3|13994.3|398
1753170300000|2025-07-22 07:45:00|14005.3|13994.3|14007.3|13996.3|14007.3|13996.3|14002.3|13991.3|540
1753170600000|2025-07-22 07:50:00|14008.3|13997.3|14006.3|13995.3|14009.3|13998.3|14005.3|13994.3|548
1753170900000|2025-07-22 07:55:00|14007.3|13996.3|13999.3|13988.3|14008.3|13997.3|13998.3|13987.3|1018
1753171200000|2025-07-22 08:00:00|14000.3|13989.3|14002.3|13991.3|14003.3|13991.3|13990.3|13979.3|1544
1753171500000|2025-07-22 08:05:00|14003.3|13992.3|14009.3|13997.3|14010.3|13999.3|14002.3|13991.3|1047
1753171800000|2025-07-22 08:10:00|14008.3|13996.3|14013.3|14002.3|14015.3|14004.3|14007.3|13996.3|1027
1753172100000|2025-07-22 08:15:00|14012.3|14001.3|14004.3|13993.3|14012.3|14002.3|14003.3|13992.3|946
1753172400000|2025-07-22 08:20:00|14005.3|13994.3|14003.3|13992.3|14005.3|13994.3|14000.3|13989.3|1313
1753172700000|2025-07-22 08:25:00|14004.3|13993.3|14009.3|13998.3|14011.3|13999.3|14004.3|13993.3|1666
1753173000000|2025-07-22 08:30:00|14016.1|13992.1|14017.1|13993.1|14018.1|13994.1|14015.6|13991.6|43
1753173300000|2025-07-22 08:35:00|14017.3|13993.3|14016.1|13992.1|14017.8|13993.8|14015.8|13991.8|585
1753173600000|2025-07-22 08:40:00|14016.3|13992.3|14014.3|13990.3|14016.4|13992.4|14014.3|13990.3|0
1753173900000|2025-07-22 08:45:00|14014.4|13990.4|14016|13992|14016.5|13992.5|14013|13989|267
1753174200000|2025-07-22 08:50:00|14015.8|13991.8|14015.2|13991.2|14017|13993|14014.9|13990.9|54
1753174500000|2025-07-22 08:55:00|14014.9|13990.9|14014.9|13990.9|14015.5|13991.5|14013.5|13989.5|36
1753174800000|2025-07-22 09:00:00|14009.3|13997.3|14009.3|13997.3|14012.3|14000.3|14005.3|13993.3|614
1753175100000|2025-07-22 09:05:00|14008.3|13996.3|14009.3|13997.3|14009.3|13998.3|14007.3|13995.3|178
1753175400000|2025-07-22 09:10:00|14008.3|13996.3|14009.3|13997.3|14009.3|13998.3|14008.3|13996.3|85
1753175700000|2025-07-22 09:15:00|14008.3|13998.3|14014.3|14003.3|14015.3|14004.3|14007.3|13996.3|236
1753176000000|2025-07-22 09:20:00|14013.3|14002.3|14012.3|14001.3|14014.3|14003.3|14012.3|14001.3|166
1753176300000|2025-07-22 09:25:00|14011.3|14000.3|14011.3|14000.3|14012.3|14001.3|14010.3|13999.3|95
1753176600000|2025-07-22 09:30:00|14012.3|13999.3|14015.3|14003.3|14015.3|14003.3|14012.3|13999.3|743
1753176900000|2025-07-22 09:35:00|14014.3|14004.3|14012.3|14001.3|14015.3|14004.3|14012.3|14001.3|159
1753177200000|2025-07-22 09:40:00|14011.3|14000.3|14008.3|13997.3|14011.3|14000.3|14008.3|13997.3|119
1753177500000|2025-07-22 09:45:00|14009.3|13998.3|14010.3|13999.3|14011.3|14000.3|14009.3|13998.3|112
1753177800000|2025-07-22 09:50:00|14011.3|14000.3|14009.3|13998.3|14012.3|14001.3|14009.3|13998.3|109
1753178100000|2025-07-22 09:55:00|14010.3|13997.3|14011.3|13999.3|14012.3|14001.3|14009.3|13997.3|426
1753178400000|2025-07-22 10:00:00|14010.3|14000.3|14016.3|14005.3|14016.3|14005.3|14009.3|13998.3|224
1753178700000|2025-07-22 10:05:00|14015.3|14004.3|14016.3|14004.3|14016.3|14005.3|14012.3|14001.3|169
1753179000000|2025-07-22 10:10:00|14015.3|14003.3|14014.3|14003.3|14015.3|14004.3|14014.3|14003.3|24
1753179300000|2025-07-22 10:15:00|14015.3|14004.3|14013.3|14002.3|14015.3|14004.3|14012.3|14001.3|87
1753179600000|2025-07-22 10:20:00|14014.3|14001.3|14013.3|14002.3|14014.3|14003.3|14013.3|14001.3|67
1753179900000|2025-07-22 10:25:00|14014.3|14003.3|14015.3|14004.3|14016.3|14004.3|14013.3|14002.3|55
1753180200000|2025-07-22 10:30:00|14014.3|14003.3|14014.3|14003.3|14014.3|14003.3|14014.3|14002.3|17
1753180500000|2025-07-22 10:35:00|14015.3|14004.3|14017.3|14006.3|14017.3|14006.3|14015.3|14004.3|307
1753180800000|2025-07-22 10:40:00|14016.3|14005.3|14019.3|14008.3|14019.3|14008.3|14016.3|14005.3|248
1753181100000|2025-07-22 10:45:00|14018.3|14007.3|14016.3|14005.3|14018.3|14007.3|14016.3|14005.3|119
1753181400000|2025-07-22 10:50:00|14017.3|14006.3|14017.3|14006.3|14018.3|14007.3|14015.3|14004.3|477
1753181700000|2025-07-22 10:55:00|14016.3|14005.3|14018.3|14006.3|14018.3|14007.3|14015.3|14004.3|217
1753182000000|2025-07-22 11:00:00|14017.3|14005.3|14016.3|14005.3|14018.3|14007.3|14016.3|14004.3|72
1753182300000|2025-07-22 11:05:00|14015.3|14004.3|14015.3|14004.3|14016.3|14005.3|14015.3|14004.3|44
1753182600000|2025-07-22 11:10:00|14016.3|14005.3|14015.3|14004.3|14016.3|14005.3|14015.3|14004.3|31
1753182900000|2025-07-22 11:15:00|14014.3|14003.3|14011.3|13999.3|14014.3|14003.3|14011.3|13999.3|73
1753183200000|2025-07-22 11:20:00|14010.3|14000.3|14013.3|14002.3|14013.3|14002.3|14010.3|13999.3|204
1753183500000|2025-07-22 11:25:00|14014.3|14001.3|14015.3|14004.3|14015.3|14004.3|14014.3|14001.3|76
1753183800000|2025-07-22 11:30:00|14016.3|14005.3|14016.3|14005.3|14017.3|14005.3|14015.3|14004.3|82
1753184100000|2025-07-22 11:35:00|14015.3|14004.3|14015.3|14004.3|14016.3|14005.3|14014.3|14003.3|79
1753184400000|2025-07-22 11:40:00|14014.3|14003.3|14021.3|14010.3|14028.3|14017.3|14014.3|14003.3|1038
1753184700000|2025-07-22 11:45:00|14022.3|14011.3|14018.3|14007.3|14024.3|14012.3|14016.3|14005.3|408
1753185000000|2025-07-22 11:50:00|14019.3|14008.3|14018.3|14006.3|14021.3|14010.3|14016.3|14005.3|446
1753185300000|2025-07-22 11:55:00|14017.3|14007.3|14022.3|14011.3|14026.3|14015.3|14017.3|14006.3|771
1753185600000|2025-07-22 12:00:00|14023.3|14012.3|14027.3|14016.3|14031.3|14020.3|14021.3|14010.3|1167
1753185900000|2025-07-22 12:05:00|14026.3|14015.3|14023.3|14012.3|14027.3|14016.3|14021.3|14010.3|270
1753186200000|2025-07-22 12:10:00|14022.3|14011.3|14022.3|14011.3|14023.3|14012.3|14022.3|14010.3|60
1753186500000|2025-07-22 12:15:00|14021.3|14010.3|14022.3|14010.3|14022.3|14011.3|14021.3|14010.3|95
1753186800000|2025-07-22 12:20:00|14021.3|14011.3|14022.3|14011.3|14022.3|14011.3|14021.3|14010.3|83
1753187100000|2025-07-22 12:25:00|14021.3|14010.3|14022.3|14011.3|14022.3|14011.3|14021.3|14010.3|19
1753187400000|2025-07-22 12:30:00|14021.3|14010.3|14020.3|14009.3|14022.3|14010.3|14019.3|14008.3|87
1753187700000|2025-07-22 12:35:00|14019.3|14008.3|14018.3|14007.3|14021.3|14009.3|14018.3|14007.3|268
1753188000000|2025-07-22 12:40:00|14019.3|14008.3|14022.3|14011.3|14022.3|14011.3|14019.3|14008.3|377
1753188300000|2025-07-22 12:45:00|14021.3|14010.3|14024.3|14013.3|14024.3|14013.3|14021.3|14010.3|110
1753188600000|2025-07-22 12:50:00|14023.3|14012.3|14028.3|14017.3|14028.3|14017.3|14023.3|14012.3|374
1753188900000|2025-07-22 12:55:00|14027.3|14016.3|14027.3|14016.3|14028.3|14016.3|14026.3|14015.3|265
1753189200000|2025-07-22 13:00:00|14028.3|14017.3|14029.3|14018.3|14030.3|14019.3|14028.3|14017.3|227
1753189500000|2025-07-22 13:05:00|14030.3|14019.3|14028.3|14017.3|14030.3|14019.3|14026.3|14015.3|562
1753189800000|2025-07-22 13:10:00|14029.3|14018.3|14029.3|14018.3|14029.3|14018.3|14027.3|14016.3|110
1753190100000|2025-07-22 13:15:00|14030.3|14017.3|14029.3|14018.3|14030.3|14019.3|14028.3|14017.3|212
1753190400000|2025-07-22 13:20:00|14028.3|14017.3|14027.3|14016.3|14029.3|14018.3|14027.3|14016.3|247
1753190700000|2025-07-22 13:25:00|14028.3|14017.3|14026.3|14015.3|14029.3|14018.3|14026.3|14014.3|330
1753191000000|2025-07-22 13:30:00|14027.3|14016.3|14023.3|14012.3|14031.3|14020.3|14019.3|14008.3|603
1753191300000|2025-07-22 13:35:00|14024.3|14011.3|14023.3|14011.3|14026.3|14015.3|14021.3|14010.3|361
1753191600000|2025-07-22 13:40:00|14022.3|14012.3|14024.3|14012.3|14026.3|14015.3|14021.3|14010.3|325
1753191900000|2025-07-22 13:45:00|14023.3|14013.3|14018.3|14007.3|14024.3|14013.3|14014.3|14003.3|709
1753192200000|2025-07-22 13:50:00|14019.3|14008.3|14013.3|14002.3|14020.3|14009.3|14007.3|13996.3|837
1753192500000|2025-07-22 13:55:00|14012.3|14001.3|14011.3|14000.3|14016.3|14005.3|14011.3|13999.3|475
1753192800000|2025-07-22 14:00:00|14012.3|13999.3|14011.3|14000.3|14012.3|14001.3|14008.3|13997.3|362
1753193100000|2025-07-22 14:05:00|14012.3|14001.3|14015.3|14004.3|14017.3|14006.3|14011.3|14000.3|458
1753193400000|2025-07-22 14:10:00|14016.3|14005.3|14018.3|14007.3|14019.3|14008.3|14015.3|14004.3|265
1753193700000|2025-07-22 14:15:00|14019.3|14006.3|14018.3|14007.3|14020.3|14009.3|14017.3|14006.3|103
1753194000000|2025-07-22 14:20:00|14019.3|14008.3|14020.3|14009.3|14021.3|14010.3|14018.3|14007.3|165
1753194300000|2025-07-22 14:25:00|14021.3|14008.3|14021.3|14010.3|14025.3|14014.3|14021.3|14008.3|429
1753194600000|2025-07-22 14:30:00|14022.3|14011.3|14025.3|14013.3|14026.3|14014.3|14021.3|14010.3|281
1753194900000|2025-07-22 14:35:00|14024.3|14014.3|14023.3|14012.3|14027.3|14016.3|14023.3|14012.3|340
1753195200000|2025-07-22 14:40:00|14024.3|14013.3|14027.3|14016.3|14027.3|14016.3|14023.3|14012.3|326
1753195500000|2025-07-22 14:45:00|14028.3|14017.3|14029.3|14018.3|14030.3|14018.3|14027.3|14016.3|248
1753195800000|2025-07-22 14:50:00|14028.3|14017.3|14035.3|14024.3|14036.3|14025.3|14028.3|14017.3|801
1753196100000|2025-07-22 14:55:00|14034.3|14023.3|14037.3|14026.3|14041.3|14030.3|14034.3|14023.3|1229
1753196400000|2025-07-22 15:00:00|14036.3|14025.3|14031.3|14020.3|14037.3|14026.3|14030.3|14019.3|571
1753196700000|2025-07-22 15:05:00|14032.3|14021.3|14033.3|14022.3|14036.3|14025.3|14030.3|14018.3|678
1753197000000|2025-07-22 15:10:00|14032.3|14021.3|14034.3|14023.3|14037.3|14026.3|14032.3|14021.3|157
1753197300000|2025-07-22 15:15:00|14033.3|14022.3|14033.3|14022.3|14034.3|14023.3|14031.3|14020.3|119
1753197600000|2025-07-22 15:20:00|14034.3|14023.3|14035.3|14024.3|14035.3|14024.3|14034.3|14023.3|57
1753197900000|2025-07-22 15:25:00|14036.3|14025.3|14035.3|14023.3|14037.3|14026.3|14034.3|14023.3|110
1753198200000|2025-07-22 15:30:00|14034.3|14024.3|14036.3|14025.3|14036.3|14025.3|14034.3|14023.3|89
1753198500000|2025-07-22 15:35:00|14035.3|14024.3|14040.3|14029.3|14042.3|14031.3|14035.3|14024.3|717
1753198800000|2025-07-22 15:40:00|14039.3|14028.3|14040.3|14029.3|14041.3|14030.3|14038.3|14027.3|230
1753199100000|2025-07-22 15:45:00|14041.3|14030.3|14044.3|14033.3|14045.3|14034.3|14039.3|14028.3|354
1753199400000|2025-07-22 15:50:00|14043.3|14032.3|14042.3|14030.3|14044.3|14033.3|14041.3|14029.3|166
1753199700000|2025-07-22 15:55:00|14041.3|14031.3|14045.3|14034.3|14048.3|14036.3|14041.3|14030.3|866
1753200000000|2025-07-22 16:00:00|14046.3|14035.3|14046.3|14034.3|14047.3|14036.3|14044.3|14033.3|771
1753200300000|2025-07-22 16:05:00|14045.3|14035.3|14047.3|14035.3|14047.3|14036.3|14044.3|14033.3|367
1753200600000|2025-07-22 16:10:00|14046.3|14036.3|14048.3|14036.3|14049.3|14037.3|14045.3|14034.3|473
1753200900000|2025-07-22 16:15:00|14047.3|14037.3|14046.3|14035.3|14049.3|14038.3|14046.3|14035.3|603
1753201200000|2025-07-22 16:20:00|14047.3|14036.3|14046.3|14035.3|14047.3|14036.3|14043.3|14032.3|639
1753201500000|2025-07-22 16:25:00|14045.3|14034.3|14043.3|14032.3|14045.3|14034.3|14043.3|14032.3|756
1753201800000|2025-07-22 16:30:00|14044.3|14033.3|14045.3|14034.3|14046.3|14035.3|14042.3|14031.3|188
1753202100000|2025-07-22 16:35:00|14047.3|14035.3|14049.3|14038.3|14050.3|14039.3|14046.3|14035.3|1102
1753202400000|2025-07-22 16:40:00|14048.3|14037.3|14049.3|14038.3|14051.3|14039.3|14044.3|14033.3|1037
1753202700000|2025-07-22 16:45:00|14048.3|14037.3|14049.3|14038.3|14052.3|14041.3|14048.3|14037.3|1175
1753203000000|2025-07-22 16:50:00|14048.3|14037.3|14052.3|14041.3|14053.3|14042.3|14048.3|14037.3|505
1753203300000|2025-07-22 16:55:00|14051.3|14040.3|14050.3|14039.3|14051.3|14040.3|14050.3|14039.3|178
1753203600000|2025-07-22 17:00:00|14049.3|14038.3|14049.3|14038.3|14050.3|14039.3|14048.3|14037.3|390
1753203900000|2025-07-22 17:05:00|14050.3|14039.3|14048.3|14037.3|14050.3|14039.3|14048.3|14036.3|213
1753204200000|2025-07-22 17:10:00||14036.3||14037.3||14037.3||14036.3|59
1753204500000|2025-07-22 17:15:00|14049.3|14038.3|14050.3|14039.3|14050.3|14039.3|14049.3|14038.3|134
1753204800000|2025-07-22 17:20:00|14051.3|14040.3|14053.3|14042.3|14054.3|14043.3|14051.3|14040.3|280
1753205100000|2025-07-22 17:25:00|14052.3|14041.3|14051.3|14040.3|14052.3|14041.3|14051.3|14039.3|169
1753205400000|2025-07-22 17:30:00|14050.3|14039.3|14052.3|14041.3|14052.3|14041.3|14050.3|14039.3|277
1753205700000|2025-07-22 17:35:00|14053.3|14040.3|14052.3|14041.3|14053.3|14041.3|14051.3|14040.3|41
1753206000000|2025-07-22 17:40:00|14051.3|14040.3|14049.3|14038.3|14051.3|14041.3|14048.3|14037.3|170
1753206300000|2025-07-22 17:45:00|14048.3|14037.3|14049.3|14038.3|14050.3|14039.3|14048.3|14037.3|50
1753206600000|2025-07-22 17:50:00|14048.3|14037.3|14046.3|14035.3|14048.3|14037.3|14045.3|14034.3|107
1753206900000|2025-07-22 17:55:00|14047.3|14036.3|14046.3|14035.3|14047.3|14036.3|14046.3|14035.3|53
1753207200000|2025-07-22 18:00:00|14048.3|14036.3|14047.3|14036.3|14048.3|14036.3|14045.3|14034.3|174
1753207500000|2025-07-22 18:05:00|14046.3|14035.3|14048.3|14037.3|14049.3|14038.3|14046.3|14035.3|58
1753207800000|2025-07-22 18:10:00|14049.3|14038.3|14049.3|14038.3|14050.3|14038.3|14048.3|14037.3|63
1753208100000|2025-07-22 18:15:00|14048.3|14037.3|14046.3|14034.3|14049.3|14038.3|14042.3|14031.3|222
1753208400000|2025-07-22 18:20:00|14045.3|14035.3|14048.3|14037.3|14048.3|14037.3|14045.3|14034.3|80
1753208700000|2025-07-22 18:25:00|14049.3|14038.3|14047.3|14036.3|14049.3|14038.3|14047.3|14036.3|119
1753209000000|2025-07-22 18:30:00|14048.3|14037.3|14049.3|14038.3|14049.3|14038.3|14047.3|14036.3|46
1753209300000|2025-07-22 18:35:00|14048.3|14037.3|14048.3|14037.3|14049.3|14038.3|14048.3|14037.3|47
1753209600000|2025-07-22 18:40:00|14049.3|14038.3|14048.8|14038.8|14049.3|14038.8|14048.3|14037.3|114
1753209900000|2025-07-22 18:45:00|14048.3|14038.3|14048.8|14038.8|14048.8|14038.8|14047.8|14037.8|75
1753210200000|2025-07-22 18:50:00|14048.3|14038.3|14049.8|14039.8|14050.8|14040.8|14048.3|14038.3|111
1753210500000|2025-07-22 18:55:00|14050.3|14040.3|14050.8|14040.8|14050.8|14040.8|14050.3|14040.3|57
1753210800000|2025-07-22 19:00:00|14051.3|14041.3|14051.8|14041.8|14051.8|14041.8|14050.8|14040.8|37
1753211100000|2025-07-22 19:05:00|14052.3|14042.3|14051.8|14041.8|14052.8|14042.8|14051.8|14041.8|28
1753211400000|2025-07-22 19:10:00|14051.3|14041.3|14050.8|14040.8|14051.8|14041.8|14050.8|14040.8|55
1753211700000|2025-07-22 19:15:00|14050.3|14040.3|14050.8|14040.8|14051.3|14041.3|14049.8|14039.8|34
1753212000000|2025-07-22 19:20:00|14049.8|14039.8|14050.8|14040.8|14050.8|14040.8|14049.8|14039.8|17
1753212300000|2025-07-22 19:25:00|14051.3|14041.3|14049.8|14039.8|14051.3|14041.3|14049.8|14039.8|37
1753212600000|2025-07-22 19:30:00|14048.8|14038.8|14049.8|14039.8|14049.8|14039.8|14046.8|14036.8|137
1753212900000|2025-07-22 19:35:00|14048.8|14038.8|14048.8|14038.8|14049.3|14039.3|14048.8|14038.8|19
1753213200000|2025-07-22 19:40:00|14049.8|14039.8|14049.8|14039.8|14049.8|14039.8|14048.8|14038.8|36
1753213500000|2025-07-22 19:45:00|14050.8|14040.8|14052.3|14042.3|14052.3|14042.3|14048.8|14038.8|212
1753213800000|2025-07-22 19:50:00|14051.8|14041.8|14050.8|14040.8|14052.3|14042.3|14050.8|14040.8|165
1753214100000|2025-07-22 19:55:00|14051.3|14041.3|14054.8|14044.8|14054.8|14044.8|14050.8|14040.8|324
1753214400000|2025-07-22 20:00:00|14053.8|14043.8|14053.8|14043.8|14053.8|14043.8|14051.8|14041.8|209
1753214700000|2025-07-22 20:05:00|14053.3|14043.3|14052.3|14042.3|14053.3|14043.3|14051.8|14041.8|91
1753215000000|2025-07-22 20:10:00|14051.8|14041.8|14054.3|14044.3|14054.3|14044.3|14051.8|14041.8|84
1753215300000|2025-07-22 20:15:00|14053.8|14043.8|14054.3|14044.3|14054.8|14044.8|14053.8|14043.8|284
1753215600000|2025-07-22 20:20:00|14053.8|14043.8|14054.3|14044.3|14054.3|14044.3|14053.8|14043.8|53
1753215900000|2025-07-22 20:25:00|14053.8|14043.8|14055.3|14045.3|14055.3|14045.3|14053.8|14043.8|70
1753216200000|2025-07-22 20:30:00|14054.8|14044.8|14056.3|14046.3|14056.8|14046.8|14053.8|14043.8|229
1753216500000|2025-07-22 20:35:00|14055.8|14045.8|14055.3|14045.3|14056.3|14046.3|14054.8|14044.8|149
1753216800000|2025-07-22 20:40:00|14055.8|14045.8|14057.3|14047.3|14057.3|14047.3|14055.3|14045.3|232
1753217100000|2025-07-22 20:45:00|14056.8|14046.8|14056.3|14046.3|14056.8|14046.8|14055.8|14045.8|85
1753217400000|2025-07-22 20:50:00|14055.8|14045.8|14056.3|14046.3|14056.3|14046.3|14055.3|14045.3|96
1753217700000|2025-07-22 20:55:00|14055.8|14045.8|14056.8|14046.8|14057.3|14047.3|14055.8|14045.8|203
1753218000000|2025-07-22 21:00:00|14056.3|14046.3|14055.8|14045.8|14056.3|14046.3|14055.8|14045.8|5
1753218300000|2025-07-22 21:05:00|14055.3|14045.3|14054.8|14044.8|14055.3|14045.3|14052.8|14042.8|63
1753218600000|2025-07-22 21:10:00|14054.3|14044.3|14050.8|14040.8|14054.3|14044.3|14050.8|14040.8|14
1753218900000|2025-07-22 21:15:00|14059.5|14035.5|14060.2|14036.2|14060.3|14036.3|14059.5|14035.5|0
1753219200000|2025-07-22 21:20:00|14060.1|14036.1|14060.2|14036.2|14060.6|14036.6|14060.1|14036.1|0
1753219500000|2025-07-22 21:25:00|14060.1|14036.1|14059.8|14035.8|14060.2|14036.2|14059.4|14035.4|0
1753219800000|2025-07-22 21:30:00|14059.7|14035.7|14059.7|14035.7|14059.7|14035.7|14059.7|14035.7|0
1753220100000|2025-07-22 21:35:00|14059.6|14035.6|14059.5|14035.5|14059.7|14035.7|14059.4|14035.4|0
1753220400000|2025-07-22 21:40:00|14059.6|14035.6|14059.5|14035.5|14059.6|14035.6|14059.5|14035.5|0
1753220700000|2025-07-22 21:45:00|14059.7|14035.7|14059.6|14035.6|14059.7|14035.7|14059.5|14035.5|0
1753221000000|2025-07-22 21:50:00|14059.7|14035.7|14059.7|14035.7|14059.8|14035.8|14059.6|14035.6|0
1753221300000|2025-07-22 21:55:00|14059.8|14035.8|14059.7|14035.7|14059.8|14035.8|14059.7|14035.7|0
1753221600000|2025-07-22 22:00:00|14059.5|14035.5|14062.6|14038.6|14063.5|14039.5|14059.2|14035.2|0
1753221900000|2025-07-22 22:05:00|14062.9|14038.9|14060.4|14036.4|14062.9|14038.9|14059.4|14035.4|0
1753222200000|2025-07-22 22:10:00|14060.3|14036.3|14059.7|14035.7|14060.4|14036.4|14058.9|14034.9|0
1753222500000|2025-07-22 22:15:00|14059.8|14035.8|14059.2|14035.2|14060.9|14036.9|14058.9|14034.9|0
1753222800000|2025-07-22 22:20:00|14059|14035|14058.9|14034.9|14060.3|14036.3|14058.3|14034.3|0
1753223100000|2025-07-22 22:25:00|14059.1|14035.1|14058|14034|14059.2|14035.2|14057.8|14033.8|0
1753223400000|2025-07-22 22:30:00|14058.2|14034.2|14058|14034|14058.3|14034.3|14056.6|14032.6|0
1753223700000|2025-07-22 22:35:00|14058.3|14034.3|14057.2|14033.2|14058.6|14034.6|14056.8|14032.8|0
1753224000000|2025-07-22 22:40:00|14057.3|14033.3|14056.7|14032.7|14057.5|14033.5|14056.4|14032.4|0
1753224300000|2025-07-22 22:45:00|14056.5|14032.5|14055.4|14031.4|14056.5|14032.5|14055.3|14031.3|0
1753224600000|2025-07-22 22:50:00|14055.3|14031.3|14059.2|14035.2|14059.3|14035.3|14055|14031|0
1753224900000|2025-07-22 22:55:00|14059.3|14035.3|14059.5|14035.5|14059.8|14035.8|14058.6|14034.6|0
1753225200000|2025-07-22 23:00:00|14059.6|14035.6|14060.6|14036.6|14061.2|14037.2|14059.3|14035.3|0
1753225500000|2025-07-22 23:05:00|14060.7|14036.7|14061.2|14037.2|14062|14038|14060.3|14036.3|0
1753225800000|2025-07-22 23:10:00|14061.4|14037.4|14070.7|14046.7|14075.3|14051.3|14061.2|14037.2|0
1753226100000|2025-07-22 23:15:00|14071.1|14047.1|14074.3|14050.3|14075.6|14051.6|14071.1|14047.1|0
1753226400000|2025-07-22 23:20:00|14074.5|14050.5|14070.8|14046.8|14079|14055|14070.2|14046.2|0
1753226700000|2025-07-22 23:25:00|14070.9|14046.9|14068.4|14044.4|14072.6|14048.6|14067.8|14043.8|0
1753227000000|2025-07-22 23:30:00|14067.9|14043.9|14067|14043|14068.6|14044.6|14065.9|14041.9|0
1753227300000|2025-07-22 23:35:00|14066.7|14042.7|14068.4|14044.4|14069.2|14045.2|14066.1|14042.1|0
1753227600000|2025-07-22 23:40:00|14068.6|14044.6|14069.9|14045.9|14071.2|14047.2|14068.4|14044.4|0
1753227900000|2025-07-22 23:45:00|14070.1|14046.1|14071.3|14047.3|14071.9|14047.9|14069.1|14045.1|0
1753228200000|2025-07-22 23:50:00|14071.6|14047.6|14074.5|14050.5|14075.3|14051.3|14070.6|14046.6|0
1753228500000|2025-07-22 23:55:00|14074.2|14050.2|14074.8|14050.8|14076.4|14052.4|14073.4|14049.4|0
1753228800000|2025-07-23 00:00:00|14075.1|14051.1|14069.8|14045.8|14076|14052|14069|14045|0
1753229100000|2025-07-23 00:05:00|14069.9|14045.9|14069.8|14045.8|14070.7|14046.7|14067|14043|0
1753229400000|2025-07-23 00:10:00|14069.6|14045.6|14067.4|14043.4|14069.6|14045.6|14065.6|14041.6|0
1753229700000|2025-07-23 00:15:00|14067.5|14043.5|14065.7|14041.7|14068.7|14044.7|14064.9|14040.9|0
1753230000000|2025-07-23 00:20:00|14065.5|14041.5|14066.7|14042.7|14067|14043|14065.3|14041.3|0
1753230300000|2025-07-23 00:25:00|14067|14043|14064.1|14040.1|14067.8|14043.8|14063.1|14039.1|0
1753230600000|2025-07-23 00:30:00|14064.4|14040.4|14064.6|14040.6|14066.5|14042.5|14064.1|14040.1|0
1753230900000|2025-07-23 00:35:00|14064.9|14040.9|14064.5|14040.5|14066.5|14042.5|14064.4|14040.4|0
1753231200000|2025-07-23 00:40:00|14064.7|14040.7|14065.6|14041.6|14067|14043|14064.4|14040.4|0
1753231500000|2025-07-23 00:45:00|14065.7|14041.7|14062.5|14038.5|14067.2|14043.2|14061.4|14037.4|0
1753231800000|2025-07-23 00:50:00|14062.6|14038.6|14062.5|14038.5|14063|14039|14061|14037|0
1753232100000|2025-07-23 00:55:00|14062.7|14038.7|14055.5|14031.5|14063.1|14039.1|14054.4|14030.4|0
1753232400000|2025-07-23 01:00:00|14052.3|14042.3|14058.3|14048.3|14059.3|14049.3|14044.3|14034.3|3184
1753232700000|2025-07-23 01:05:00|14057.3|14047.3|14072.3|14062.3|14072.3|14062.3|14057.3|14047.3|1589
1753233000000|2025-07-23 01:10:00|14071.3|14061.3|14091.3|14081.3|14093.3|14083.3|14071.3|14061.3|3564
1753233300000|2025-07-23 01:15:00|14092.3|14082.3|14084.3|14074.3|14097.3|14087.3|14070.3|14060.3|3784
1753233600000|2025-07-23 01:20:00|14085.3|14075.3|14056.3|14046.3|14100.3|14090.3|14056.3|14046.3|4915
1753233900000|2025-07-23 01:25:00|14055.3|14045.3|14061.3|14051.3|14068.3|14058.3|14053.3|14043.3|3293
1753234200000|2025-07-23 01:30:00|14058.3|14048.3|14074.3|14064.3|14088.3|14078.3|14045.3|14035.3|27810
1753234500000|2025-07-23 01:35:00|14075.3|14065.3|14089.3|14079.3|14095.3|14085.3|14062.3|14052.3|12523
1753234800000|2025-07-23 01:40:00|14087.3|14077.3|14054.3|14044.3|14088.3|14078.3|14045.3|14035.3|10822
1753235100000|2025-07-23 01:45:00|14055.3|14045.3|14084.3|14074.3|14091.3|14081.3|14048.3|14038.3|7121
1753235400000|2025-07-23 01:50:00|14083.3|14073.3|14090.3|14080.3|14092.3|14082.3|14065.3|14055.3|4939
1753235700000|2025-07-23 01:55:00|14091.3|14081.3|14087.3|14077.3|14097.3|14087.3|14083.3|14073.3|6713
1753236000000|2025-07-23 02:00:00|14091.3|14081.3|14099.3|14089.3|14100.3|14090.3|14065.3|14055.3|6236
1753236300000|2025-07-23 02:05:00|14100.3|14090.3|14085.3|14075.3|14102.3|14092.3|14077.3|14067.3|5021
1753236600000|2025-07-23 02:10:00|14084.3|14074.3|14058.3|14048.3|14086.3|14076.3|14058.3|14048.3|5163
1753236900000|2025-07-23 02:15:00|14056.3|14046.3|14048.3|14038.3|14060.3|14050.3|14034.3|14024.3|5157
1753237200000|2025-07-23 02:20:00|14046.3|14036.3|14046.3|14036.3|14051.3|14041.3|14035.3|14025.3|4604
1753237500000|2025-07-23 02:25:00|14047.3|14037.3|14061.3|14051.3|14065.3|14055.3|14043.3|14033.3|3369
1753237800000|2025-07-23 02:30:00|14060.3|14050.3|14067.3|14057.3|14086.3|14076.3|14058.3|14048.3|3571
1753238100000|2025-07-23 02:35:00|14066.3|14056.3|14066.3|14056.3|14076.3|14066.3|14054.3|14044.3|3208
1753238400000|2025-07-23 02:40:00|14067.3|14057.3|14073.3|14063.3|14080.3|14070.3|14058.3|14048.3|3408
1753238700000|2025-07-23 02:45:00|14074.3|14064.3|14077.3|14067.3|14082.3|14072.3|14067.3|14057.3|2520
1753239000000|2025-07-23 02:50:00|14076.3|14066.3|14076.3|14066.3|14089.3|14079.3|14070.3|14060.3|2840
1753239300000|2025-07-23 02:55:00|14075.3|14065.3|14088.3|14078.3|14093.3|14083.3|14070.3|14060.3|3287
1753239600000|2025-07-23 03:00:00|14087.3|14077.3|14093.3|14083.3|14100.3|14090.3|14086.3|14076.3|5146
1753239900000|2025-07-23 03:05:00|14094.3|14084.3|14096.3|14086.3|14096.3|14086.3|14082.3|14072.3|3776
1753240200000|2025-07-23 03:10:00|14097.3|14087.3|14104.3|14094.3|14112.3|14102.3|14094.3|14084.3|5862
1753240500000|2025-07-23 03:15:00|14105.3|14095.3|14107.3|14097.3|14122.3|14112.3|14101.3|14091.3|4476
1753240800000|2025-07-23 03:20:00|14106.3|14096.3|14143.3|14133.3|14145.3|14135.3|14106.3|14096.3|7637
1753241100000|2025-07-23 03:25:00|14144.3|14134.3|14167.3|14157.3|14169.3|14159.3|14142.3|14132.3|14363
1753241400000|2025-07-23 03:30:00|14166.3|14156.3|14164.3|14154.3|14171.3|14161.3|14160.3|14150.3|1809
1753241700000|2025-07-23 03:35:00|14163.3|14153.3|14166.3|14156.3|14168.3|14158.3|14161.3|14151.3|870
1753242000000|2025-07-23 03:40:00|14167.3|14157.3|14178.3|14168.3|14181.3|14171.3|14164.3|14154.3|2106
1753242300000|2025-07-23 03:45:00|14177.3|14167.3|14178.3|14168.3|14180.3|14170.3|14173.3|14163.3|1380
1753242600000|2025-07-23 03:50:00|14177.3|14167.3|14177.3|14167.3|14179.3|14169.3|14176.3|14166.3|663
1753242900000|2025-07-23 03:55:00|14176.3|14166.3|14180.3|14170.3|14180.3|14170.3|14175.3|14165.3|904
1753243200000|2025-07-23 04:00:00|14181.3|14171.3|14185.3|14175.3|14188.3|14178.3|14181.3|14171.3|1133
1753243500000|2025-07-23 04:05:00|14186.3|14176.3|14185.3|14175.3|14186.3|14176.3|14180.3|14170.3|466
1753243800000|2025-07-23 04:10:00|14184.3|14174.3|14187.3|14177.3|14188.3|14178.3|14183.3|14173.3|534
1753244100000|2025-07-23 04:15:00|14188.3|14178.3|14183.3|14173.3|14189.3|14179.3|14183.3|14173.3|1002
1753244400000|2025-07-23 04:20:00|14184.3|14174.3|14186.3|14176.3|14187.3|14177.3|14182.3|14172.3|559
1753244700000|2025-07-23 04:25:00|14187.3|14177.3|14185.3|14175.3|14187.3|14177.3|14184.3|14174.3|685
1753245000000|2025-07-23 04:30:00|14186.3|14176.3|14181.3|14171.3|14187.3|14177.3|14180.3|14170.3|487
1753245300000|2025-07-23 04:35:00|14180.3|14170.3|14178.3|14168.3|14182.3|14172.3|14177.3|14167.3|455
1753245600000|2025-07-23 04:40:00|14179.3|14169.3|14183.3|14173.3|14184.3|14174.3|14179.3|14169.3|498
1753245900000|2025-07-23 04:45:00|14182.3|14172.3|14188.3|14178.3|14189.3|14179.3|14182.3|14172.3|1172
1753246200000|2025-07-23 04:50:00|14187.3|14177.3|14183.3|14173.3|14190.3|14180.3|14183.3|14173.3|833
1753246500000|2025-07-23 04:55:00|14182.3|14172.3|14198.3|14188.3|14198.3|14188.3|14182.3|14172.3|4445
1753246800000|2025-07-23 05:00:00|14196.3|14186.3|14173.3|14163.3|14199.3|14189.3|14154.3|14144.3|16997
1753247100000|2025-07-23 05:05:00|14172.3|14162.3|14145.3|14135.3|14172.3|14162.3|14141.3|14131.3|5268
1753247400000|2025-07-23 05:10:00|14144.3|14134.3|14166.3|14156.3|14171.3|14161.3|14139.3|14129.3|4155
1753247700000|2025-07-23 05:15:00|14164.3|14154.3|14164.3|14154.3|14179.3|14169.3|14150.3|14140.3|5788
1753248000000|2025-07-23 05:20:00|14163.3|14153.3|14142.3|14132.3|14173.3|14163.3|14138.3|14128.3|2431
1753248300000|2025-07-23 05:25:00|14143.3|14133.3|14162.3|14152.3|14167.3|14157.3|14139.3|14129.3|3176
1753248600000|2025-07-23 05:30:00|14163.3|14153.3|14144.3|14134.3|14171.3|14161.3|14139.3|14129.3|4227
1753248900000|2025-07-23 05:35:00|14143.3|14133.3|14105.3|14095.3|14147.3|14137.3|14105.3|14095.3|6127
1753249200000|2025-07-23 05:40:00|14107.3|14097.3|14086.3|14076.3|14108.3|14098.3|14086.3|14076.3|8276
1753249500000|2025-07-23 05:45:00|14085.3|14075.3|14102.3|14092.3|14109.3|14099.3|14085.3|14075.3|3572
1753249800000|2025-07-23 05:50:00|14103.3|14093.3|14092.3|14082.3|14113.3|14103.3|14091.3|14081.3|2381
1753250100000|2025-07-23 05:55:00|14093.3|14083.3|14094.3|14084.3|14100.3|14090.3|14089.3|14079.3|1682
1753250400000|2025-07-23 06:00:00|14096.3|14086.3|14106.3|14096.3|14113.3|14103.3|14095.3|14085.3|2955
1753250700000|2025-07-23 06:05:00|14107.3|14097.3|14105.3|14095.3|14118.3|14108.3|14105.3|14095.3|2868
1753251000000|2025-07-23 06:10:00|14106.3|14096.3|14069.3|14059.3|14111.3|14101.3|14066.3|14056.3|5607
1753251300000|2025-07-23 06:15:00|14070.3|14060.3|14053.3|14043.3|14090.3|14080.3|14053.3|14043.3|8653
1753251600000|2025-07-23 06:20:00|14054.3|14044.3|14046.3|14036.3|14062.3|14052.3|14024.3|14014.3|9595
1753251900000|2025-07-23 06:25:00|14047.3|14037.3|14065.3|14055.3|14069.3|14059.3|14038.3|14028.3|8155
1753252200000|2025-07-23 06:30:00|14066.3|14056.3|14059.3|14049.3|14072.3|14062.3|14049.3|14039.3|5103
1753252500000|2025-07-23 06:35:00|14060.3|14050.3|14021.3|14011.3|14063.3|14053.3|14021.3|14011.3|5386
1753252800000|2025-07-23 06:40:00|14022.3|14012.3|14043.3|14033.3|14047.3|14037.3|14019.3|14009.3|7506
1753253100000|2025-07-23 06:45:00|14045.3|14035.3|14049.3|14039.3|14051.3|14041.3|14038.3|14028.3|6694
1753253400000|2025-07-23 06:50:00|14050.3|14040.3|14038.3|14028.3|14051.3|14041.3|14035.3|14025.3|3723
1753253700000|2025-07-23 06:55:00|14037.3|14027.3|14039.3|14029.3|14043.3|14033.3|14036.3|14026.3|5209
1753254000000|2025-07-23 07:00:00|14040.3|14030.3|14049.3|14038.3|14050.3|14039.3|14040.3|14028.3|2401
1753254300000|2025-07-23 07:05:00|14047.3|14036.3|14048.3|14037.3|14053.3|14042.3|14042.3|14030.3|1475
1753254600000|2025-07-23 07:10:00|14049.3|14038.3|14047.3|14036.3|14049.3|14038.3|14039.3|14028.3|1678
1753254900000|2025-07-23 07:15:00|14046.3|14035.3|14041.3|14030.3|14050.3|14038.3|14041.3|14030.3|1278
1753255200000|2025-07-23 07:20:00|14040.3|14029.3|14040.3|14029.3|14042.3|14031.3|14037.3|14026.3|921
1753255500000|2025-07-23 07:25:00|14041.3|14030.3|14042.3|14031.3|14045.3|14034.3|14038.3|14027.3|906
1753255800000|2025-07-23 07:30:00|14043.3|14032.3|14044.3|14033.3|14049.3|14038.3|14042.3|14032.3|973
1753256100000|2025-07-23 07:35:00|14045.3|14034.3|14043.3|14032.3|14045.3|14034.3|14042.3|14031.3|949
1753256400000|2025-07-23 07:40:00|14042.3|14031.3|14040.3|14029.3|14044.3|14033.3|14039.3|14028.3|1885
1753256700000|2025-07-23 07:45:00|14039.3|14028.3|14042.3|14030.3|14045.3|14034.3|14037.3|14026.3|1707
1753257000000|2025-07-23 07:50:00|14041.3|14029.3|14038.3|14027.3|14044.3|14033.3|14037.3|14026.3|1395
1753257300000|2025-07-23 07:55:00|14039.3|14026.3|14035.3|14024.3|14042.3|14031.3|14034.3|14023.3|1656
1753257600000|2025-07-23 08:00:00|14032.2|14021.2|14026.2|14015.2|14032.2|14021.2|14016.2|14005.2|3712
1753257900000|2025-07-23 08:05:00|14027.2|14016.2|14033.2|14022.2|14036.2|14025.2|14027.2|14016.2|1177
1753258200000|2025-07-23 08:10:00|14032.2|14021.2|14039.2|14028.2|14044.2|14032.2|14032.2|14021.2|1093
1753258500000|2025-07-23 08:15:00|14040.2|14029.2|14045.2|14033.2|14048.2|14036.2|14040.2|14029.2|1075
1753258800000|2025-07-23 08:20:00|14044.2|14032.2|14053.2|14042.2|14056.2|14045.2|14043.2|14032.2|1293
1753259100000|2025-07-23 08:25:00|14052.2|14041.2|14054.2|14041.2|14056.2|14045.2|14050.2|14039.2|1587
1753259400000|2025-07-23 08:30:00|14059.8|14035.8|14059.3|14035.3|14060.4|14036.4|14058.6|14034.6|6
1753259700000|2025-07-23 08:35:00|14059.4|14035.4|14059.4|14035.4|14059.9|14035.9|14058.9|14034.9|1408
1753260000000|2025-07-23 08:40:00|14059.6|14035.6|14062.1|14038.1|14062.1|14038.1|14059|14035|0
1753260300000|2025-07-23 08:45:00|14062.2|14038.2|14064|14040|14065.7|14041.7|14062.1|14038.1|738
1753260600000|2025-07-23 08:50:00|14064.1|14040.1|14063.2|14039.2|14064.2|14040.2|14063|14039|132
1753260900000|2025-07-23 08:55:00|14063.1|14039.1|14064.6|14040.6|14064.8|14040.8|14062.7|14038.7|309
1753261200000|2025-07-23 09:00:00|14064.3|14040.3|14057.2|14045.2|14064.3|14046.2|14053.2|14040.3|740
1753261500000|2025-07-23 09:05:00|14058.2|14046.2|14054.2|14042.2|14058.2|14046.2|14054.2|14042.2|294
1753261800000|2025-07-23 09:10:00|14053.2|14043.2|14055.2|14043.2|14056.2|14044.2|14053.2|14043.2|140
1753262100000|2025-07-23 09:15:00|14056.2|14044.2|14051.2|14039.2|14057.2|14045.2|14050.2|14039.2|409
1753262400000|2025-07-23 09:20:00|14050.2|14038.2|14049.2|14038.2|14051.2|14039.2|14048.2|14037.2|360
1753262700000|2025-07-23 09:25:00|14050.2|14039.2|14049.2|14038.2|14051.2|14040.2|14048.2|14037.2|209
1753263000000|2025-07-23 09:30:00|14050.2|14039.2|14050.2|14039.2|14051.2|14040.2|14048.2|14037.2|177
1753263300000|2025-07-23 09:35:00|14049.2|14038.2|14048.2|14037.2|14049.2|14039.2|14046.2|14035.2|370
1753263600000|2025-07-23 09:40:00|14047.2|14036.2|14046.2|14035.2|14047.2|14036.2|14043.2|14032.2|281
1753263900000|2025-07-23 09:45:00|14047.2|14034.2|14046.2|14035.2|14047.2|14036.2|14045.2|14034.2|197
1753264200000|2025-07-23 09:50:00|14045.2|14034.2|14048.2|14036.2|14049.2|14037.2|14044.2|14033.2|428
1753264500000|2025-07-23 09:55:00|14049.2|14038.2|14047.2|14036.2|14050.2|14038.2|14047.2|14036.2|248
1753264800000|2025-07-23 10:00:00|14048.2|14037.2|14048.2|14037.2|14051.2|14039.2|14047.2|14036.2|402
1753265100000|2025-07-23 10:05:00|14047.2|14035.2|14046.2|14035.2|14047.2|14036.2|14046.2|14035.2|145
1753265400000|2025-07-23 10:10:00|14045.2|14034.2|14044.2|14033.2|14045.2|14034.2|14044.2|14033.2|102
1753265700000|2025-07-23 10:15:00|14045.2|14034.2|14048.2|14037.2|14049.2|14038.2|14044.2|14033.2|173
1753266000000|2025-07-23 10:20:00|14049.2|14038.2|14053.2|14041.2|14053.2|14042.2|14048.2|14037.2|655
1753266300000|2025-07-23 10:25:00|14054.2|14042.2|14053.2|14041.2|14055.2|14043.2|14053.2|14041.2|702
1753266600000|2025-07-23 10:30:00|14052.2|14042.2|14052.2|14041.2|14053.2|14042.2|14051.2|14039.2|426
1753266900000|2025-07-23 10:35:00|14051.2|14040.2|14047.2|14036.2|14051.2|14040.2|14046.2|14035.2|305
1753267200000|2025-07-23 10:40:00|14048.2|14035.2|14049.2|14038.2|14050.2|14039.2|14047.2|14035.2|57
1753267500000|2025-07-23 10:45:00|14048.2|14037.2|14048.2|14037.2|14049.2|14038.2|14047.2|14036.2|56
1753267800000|2025-07-23 10:50:00|14047.2|14036.2|14044.2|14033.2|14047.2|14036.2|14044.2|14033.2|158
1753268100000|2025-07-23 10:55:00|14043.2|14032.2|14044.2|14032.2|14044.2|14033.2|14043.2|14032.2|134
1753268400000|2025-07-23 11:00:00|14043.2|14033.2|14041.2|14030.2|14044.2|14033.2|14039.2|14028.2|339
1753268700000|2025-07-23 11:05:00|14042.2|14031.2|14040.2|14029.2|14042.2|14031.2|14036.2|14025.2|267
1753269000000|2025-07-23 11:10:00|14041.2|14028.2|14040.2|14029.2|14044.2|14033.2|14039.2|14028.2|217
1753269300000|2025-07-23 11:15:00|14041.2|14030.2|14042.2|14031.2|14042.2|14031.2|14040.2|14029.2|138
1753269600000|2025-07-23 11:20:00|14043.2|14032.2|14043.2|14032.2|14044.2|14033.2|14040.2|14029.2|203
1753269900000|2025-07-23 11:25:00|14044.2|14033.2|14042.2|14030.2|14045.2|14034.2|14041.2|14030.2|115
1753270200000|2025-07-23 11:30:00|14041.2|14031.2|14044.2|14033.2|14044.2|14033.2|14040.2|14029.2|82
1753270500000|2025-07-23 11:35:00|14045.2|14034.2|14045.2|14034.2|14046.2|14035.2|14044.2|14033.2|105
1753270800000|2025-07-23 11:40:00|14046.2|14035.2|14045.2|14034.2|14047.2|14036.2|14045.2|14034.2|179
1753271100000|2025-07-23 11:45:00|14046.2|14036.2|14048.2|14036.2|14049.2|14038.2|14046.2|14035.2|331
1753271400000|2025-07-23 11:50:00|14047.2|14037.2|14047.2|14036.2|14048.2|14037.2|14045.2|14034.2|67
1753271700000|2025-07-23 11:55:00|14046.2|14035.2|14048.2|14037.2|14050.2|14039.2|14046.2|14035.2|733
1753272000000|2025-07-23 12:00:00|14047.2|14036.2|14044.2|14033.2|14047.2|14036.2|14043.2|14032.2|617
1753272300000|2025-07-23 12:05:00|14045.2|14034.2|14046.2|14035.2|14047.2|14035.2|14044.2|14033.2|383
1753272600000|2025-07-23 12:10:00|14047.2|14036.2|14046.2|14035.2|14047.2|14036.2|14046.2|14035.2|62
1753272900000|2025-07-23 12:15:00|14045.2|14034.2|14045.2|14034.2|14046.2|14035.2|14045.2|14034.2|42
1753273200000|2025-07-23 12:20:00|14044.2|14033.2|14045.2|14034.2|14045.2|14034.2|14044.2|14033.2|43
1753273500000|2025-07-23 12:25:00|14044.2|14033.2|14040.2|14029.2|14044.2|14033.2|14040.2|14029.2|131
1753273800000|2025-07-23 12:30:00|14039.2|14028.2|14042.2|14031.2|14043.2|14032.2|14038.2|14027.2|910
1753274100000|2025-07-23 12:35:00|14043.2|14032.2|14046.2|14034.2|14047.2|14035.2|14042.2|14031.2|571
1753274400000|2025-07-23 12:40:00|14048.2|14035.2|14043.2|14032.2|14048.2|14036.2|14042.2|14031.2|430
1753274700000|2025-07-23 12:45:00|14044.2|14033.2|14046.2|14035.2|14048.2|14037.2|14043.2|14032.2|451
1753275000000|2025-07-23 12:50:00|14047.2|14036.2|14043.2|14032.2|14047.2|14036.2|14043.2|14032.2|121
1753275300000|2025-07-23 12:55:00|14044.2|14033.2|14045.2|14034.2|14047.2|14036.2|14043.2|14032.2|402
1753275600000|2025-07-23 13:00:00|14044.2|14033.2|14046.2|14035.2|14047.2|14036.2|14043.2|14032.2|194
1753275900000|2025-07-23 13:05:00|14045.2|14034.2|14045.2|14034.2|14046.2|14035.2|14044.2|14033.2|181
1753276200000|2025-07-23 13:10:00|14044.2|14033.2|14046.2|14035.2|14047.2|14035.2|14044.2|14033.2|96
1753276500000|2025-07-23 13:15:00|14047.2|14036.2|14044.2|14033.2|14049.2|14038.2|14044.2|14033.2|504
1753276800000|2025-07-23 13:20:00|14043.2|14032.2|14043.2|14031.2|14046.2|14035.2|14042.2|14031.2|609
1753277100000|2025-07-23 13:25:00|14042.2|14032.2|14042.2|14031.2|14044.2|14033.2|14040.2|14029.2|226
1753277400000|2025-07-23 13:30:00|14041.2|14030.2|14045.2|14033.2|14046.2|14035.2|14035.2|14024.2|756
1753277700000|2025-07-23 13:35:00|14044.2|14034.2|14047.2|14036.2|14052.2|14041.2|14044.2|14033.2|877
1753278000000|2025-07-23 13:40:00|14046.2|14035.2|14045.2|14034.2|14047.2|14036.2|14042.2|14031.2|856
1753278300000|2025-07-23 13:45:00|14044.2|14033.2|14047.2|14036.2|14048.2|14037.2|14043.2|14032.2|527
1753278600000|2025-07-23 13:50:00|14048.2|14037.2|14046.2|14035.2|14049.2|14037.2|14042.2|14031.2|671
1753278900000|2025-07-23 13:55:00|14047.2|14036.2|14045.2|14033.2|14048.2|14037.2|14044.2|14033.2|866
1753279200000|2025-07-23 14:00:00|14046.2|14035.2|14046.2|14035.2|14047.2|14036.2|14038.2|14027.2|572
1753279500000|2025-07-23 14:05:00|14045.2|14034.2|14045.2|14034.2|14047.2|14036.2|14043.2|14032.2|342
1753279800000|2025-07-23 14:10:00|14046.2|14035.2|14047.2|14036.2|14048.2|14036.2|14042.2|14031.2|356
1753280100000|2025-07-23 14:15:00|14048.2|14037.2|14048.2|14037.2|14051.2|14040.2|14045.2|14033.2|409
1753280400000|2025-07-23 14:20:00|14047.2|14036.2|14043.2|14032.2|14049.2|14037.2|14041.2|14030.2|207
1753280700000|2025-07-23 14:25:00|14042.2|14031.2|14042.2|14031.2|14045.2|14034.2|14040.2|14029.2|263
1753281000000|2025-07-23 14:30:00|14043.2|14032.2|14041.2|14030.2|14045.2|14034.2|14040.2|14029.2|394
1753281300000|2025-07-23 14:35:00|14042.2|14031.2|14046.2|14034.2|14047.2|14036.2|14039.2|14028.2|274
1753281600000|2025-07-23 14:40:00|14047.2|14035.2|14041.2|14030.2|14047.2|14036.2|14041.2|14030.2|484
1753281900000|2025-07-23 14:45:00|14042.2|14031.2|14043.2|14032.2|14045.2|14034.2|14041.2|14030.2|1178
1753282200000|2025-07-23 14:50:00|14042.2|14031.2|14048.2|14036.2|14049.2|14038.2|14041.2|14030.2|1269
1753282500000|2025-07-23 14:55:00|14051.2|14037.2|14046.2|14035.2|14051.2|14040.2|14045.2|14034.2|977
1753282800000|2025-07-23 15:00:00|14047.2|14036.2|14044.2|14033.2|14047.2|14036.2|14040.2|14029.2|901
1753283100000|2025-07-23 15:05:00|14043.2|14032.2|14048.2|14036.2|14048.2|14037.2|14042.2|14031.2|447
1753283400000|2025-07-23 15:10:00|14047.2|14037.2|14048.2|14036.2|14052.2|14041.2|14045.2|14034.2|731
1753283700000|2025-07-23 15:15:00|14047.2|14037.2|14049.2|14038.2|14051.2|14040.2|14047.2|14037.2|388
1753284000000|2025-07-23 15:20:00|14050.2|14039.2|14051.2|14040.2|14054.2|14043.2|14050.2|14039.2|583
1753284300000|2025-07-23 15:25:00|14052.2|14041.2|14050.2|14039.2|14052.2|14041.2|14050.2|14039.2|157
1753284600000|2025-07-23 15:30:00|14051.2|14040.2|14047.2|14036.2|14051.2|14040.2|14046.2|14035.2|477
1753284900000|2025-07-23 15:35:00|14048.2|14035.2|14050.2|14039.2|14050.2|14039.2|14046.2|14034.2|689
1753285200000|2025-07-23 15:40:00|14049.2|14038.2|14046.2|14035.2|14049.2|14038.2|14044.2|14033.2|261
1753285500000|2025-07-23 15:45:00|14045.2|14034.2|14049.2|14037.2|14050.2|14039.2|14044.2|14033.2|801
1753285800000|2025-07-23 15:50:00|14048.2|14036.2|14055.2|14044.2|14055.2|14044.2|14047.2|14036.2|649
1753286100000|2025-07-23 15:55:00|14056.2|14043.2|14058.2|14047.2|14066.2|14055.2|14052.2|14041.2|1085
1753286400000|2025-07-23 16:00:00|14057.2|14046.2|14061.2|14050.2|14064.2|14052.2|14057.2|14045.2|1161
1753286700000|2025-07-23 16:05:00|14062.2|14051.2|14060.2|14049.2|14063.2|14051.2|14058.2|14047.2|366
1753287000000|2025-07-23 16:10:00|14061.2|14050.2|14052.2|14041.2|14061.2|14050.2|14052.2|14041.2|318
1753287300000|2025-07-23 16:15:00|14053.2|14040.2|14050.2|14039.2|14053.2|14042.2|14049.2|14038.2|122
1753287600000|2025-07-23 16:20:00|14051.2|14040.2|14049.2|14038.2|14051.2|14040.2|14047.2|14036.2|268
1753287900000|2025-07-23 16:25:00|14048.2|14037.2|14046.2|14035.2|14050.2|14039.2|14045.2|14034.2|170
1753288200000|2025-07-23 16:30:00|14047.2|14036.2|14044.2|14033.2|14047.2|14036.2|14044.2|14033.2|110
1753288500000|2025-07-23 16:35:00|14045.2|14034.2|14048.2|14037.2|14049.2|14038.2|14044.2|14033.2|156
1753288800000|2025-07-23 16:40:00|14049.2|14038.2|14050.2|14039.2|14051.2|14040.2|14048.2|14036.2|96
1753289100000|2025-07-23 16:45:00|14049.2|14038.2|14050.2|14039.2|14051.2|14039.2|14047.2|14036.2|265
1753289400000|2025-07-23 16:50:00|14051.2|14040.2|14051.2|14040.2|14051.2|14040.2|14049.2|14038.2|72
1753289700000|2025-07-23 16:55:00|14052.2|14039.2|14051.2|14040.2|14052.2|14041.2|14050.2|14039.2|48
1753290000000|2025-07-23 17:00:00|14050.2|14039.2|14053.2|14042.2|14054.2|14043.2|14050.2|14039.2|124
1753290300000|2025-07-23 17:05:00|14052.2|14041.2|14052.2|14041.2|14053.2|14042.2|14050.2|14039.2|112
1753290600000|2025-07-23 17:10:00|14053.2|14042.2|14054.2|14042.2|14054.2|14043.2|14052.2|14041.2|62
1753290900000|2025-07-23 17:15:00|14053.2|14043.2|14058.2|14046.2|14058.2|14046.2|14053.2|14042.2|114
1753291200000|2025-07-23 17:20:00|14057.2|14047.2|14058.2|14047.2|14059.2|14048.2|14057.2|14046.2|108
1753291500000|2025-07-23 17:25:00|14057.2|14046.2|14057.2|14046.2|14059.2|14048.2|14057.2|14045.2|245
1753291800000|2025-07-23 17:30:00|14056.2|14045.2|14057.2|14045.2|14057.2|14046.2|14055.2|14044.2|71
1753292100000|2025-07-23 17:35:00|14056.2|14046.2|14057.2|14046.2|14057.2|14046.2|14056.2|14045.2|75
1753292400000|2025-07-23 17:40:00|14058.2|14047.2|14059.2|14048.2|14060.2|14049.2|14057.2|14046.2|273
1753292700000|2025-07-23 17:45:00|14060.2|14049.2|14061.2|14050.2|14061.2|14050.2|14059.2|14048.2|49
1753293000000|2025-07-23 17:50:00|14062.2|14051.2|14056.2|14045.2|14062.2|14051.2|14047.2|14036.2|533
1753293300000|2025-07-23 17:55:00|14057.2|14046.2|14058.2|14046.2|14058.2|14047.2|14056.2|14046.2|79
1753293600000|2025-07-23 18:00:00|14059.2|14047.2|14059.2|14048.2|14060.2|14049.2|14058.2|14047.2|93
1753293900000|2025-07-23 18:05:00|14060.2|14049.2|14062.2|14051.2|14062.2|14051.2|14058.2|14047.2|319
1753294200000|2025-07-23 18:10:00|14063.2|14052.2|14060.2|14049.2|14064.2|14052.2|14059.2|14048.2|240
1753294500000|2025-07-23 18:15:00|14061.2|14050.2|14061.2|14050.2|14063.2|14052.2|14060.2|14049.2|108
1753294800000|2025-07-23 18:20:00|14060.2|14049.2|14061.2|14049.2|14062.2|14050.2|14060.2|14048.2|85
1753295100000|2025-07-23 18:25:00|14060.2|14050.2|14060.2|14049.2|14061.2|14050.2|14059.2|14047.2|90
1753295400000|2025-07-23 18:30:00|14061.2|14048.2|14063.2|14052.2|14063.2|14052.2|14059.2|14048.2|218
1753295700000|2025-07-23 18:35:00|14062.2|14051.2|14065.2|14053.2|14066.2|14054.2|14062.2|14051.2|269
1753296000000|2025-07-23 18:40:00|14064.2|14054.2|14064.7|14054.7|14065.2|14054.7|14063.2|14052.2|126
1753296300000|2025-07-23 18:45:00|14064.2|14054.2|14063.7|14053.7|14064.7|14054.7|14063.7|14053.7|180
1753296600000|2025-07-23 18:50:00|14064.2|14054.2|14062.7|14052.7|14065.7|14055.7|14062.7|14052.7|264
1753296900000|2025-07-23 18:55:00|14063.2|14053.2|14062.7|14052.7|14064.7|14054.7|14062.7|14052.7|116
1753297200000|2025-07-23 19:00:00|14063.2|14053.2|14062.7|14052.7|14063.7|14053.7|14062.7|14052.7|63
1753297500000|2025-07-23 19:05:00|14063.2|14053.2|14061.7|14051.7|14063.7|14053.7|14061.7|14051.7|59
1753297800000|2025-07-23 19:10:00|14060.7|14050.7|14057.7|14047.7|14060.7|14050.7|14057.7|14047.7|160
1753298100000|2025-07-23 19:15:00|14057.2|14047.2|14056.7|14046.7|14057.2|14047.2|14056.7|14046.7|12
1753298400000|2025-07-23 19:20:00|14055.7|14045.7|14056.7|14046.7|14056.7|14046.7|14055.7|14045.7|63
1753298700000|2025-07-23 19:25:00|14055.7|14045.7|14056.7|14046.7|14056.7|14046.7|14055.7|14045.7|15
1753299000000|2025-07-23 19:30:00|14055.7|14045.7|14055.7|14045.7|14056.7|14046.7|14055.7|14045.7|69
1753299300000|2025-07-23 19:35:00|14055.2|14045.2|14056.2|14046.2|14056.7|14046.7|14054.7|14044.7|71
1753299600000|2025-07-23 19:40:00|14055.7|14045.7|14056.7|14046.7|14056.7|14046.7|14055.7|14045.7|47
1753299900000|2025-07-23 19:45:00|14056.2|14046.2|14055.7|14045.7|14056.2|14046.2|14055.7|14045.7|19
1753300200000|2025-07-23 19:50:00|14056.2|14046.2|14057.2|14047.2|14057.7|14047.7|14055.7|14045.7|67
1753300500000|2025-07-23 19:55:00|14056.7|14046.7|14057.7|14047.7|14057.7|14047.7|14055.7|14045.7|94
1753300800000|2025-07-23 20:00:00|14058.7|14048.7|14058.2|14048.2|14058.7|14048.7|14056.7|14046.7|119
1753301100000|2025-07-23 20:05:00|14057.7|14047.7|14057.2|14047.2|14058.2|14048.2|14057.2|14047.2|16
1753301400000|2025-07-23 20:10:00|14057.7|14047.7|14058.2|14048.2|14058.7|14048.7|14057.2|14047.2|19
1753301700000|2025-07-23 20:15:00|14057.7|14047.7|14058.2|14048.2|14058.7|14048.7|14057.2|14047.2|17
1753302000000|2025-07-23 20:20:00|14057.7|14047.7|14058.2|14048.2|14058.2|14048.2|14057.2|14047.2|8
1753302300000|2025-07-23 20:25:00|14057.7|14047.7|14057.7|14047.7|14057.7|14047.7|14057.7|14047.7|10
1753302600000|2025-07-23 20:30:00|14058.7|14048.7|14058.7|14048.7|14058.7|14048.7|14058.7|14048.7|14
1753302900000|2025-07-23 20:35:00|||||||||7
1753303200000|2025-07-23 20:40:00|14058.2|14048.2|14059.7|14049.7|14059.7|14049.7|14058.2|14048.2|39
1753303500000|2025-07-23 20:45:00|14059.2|14049.2|14059.7|14049.7|14059.7|14049.7|14059.2|14049.2|14
1753303800000|2025-07-23 20:50:00|14060.2|14050.2|14060.2|14050.2|14060.7|14050.7|14060.2|14050.2|19
1753304100000|2025-07-23 20:55:00|14059.7|14049.7|14059.2|14049.2|14060.2|14050.2|14059.2|14049.2|28
1753304400000|2025-07-23 21:00:00|14058.2|14048.2|14058.7|14048.7|14058.7|14048.7|14058.2|14048.2|0
1753304700000|2025-07-23 21:05:00|14057.2|14047.2|14057.2|14047.2|14057.2|14047.2|14057.2|14047.2|0
1753305000000|2025-07-23 21:10:00|14056.7|14046.7|14056.7|14046.7|14056.7|14046.7|14056.7|14046.7|0
1753305300000|2025-07-23 21:15:00|14064|14040|14063.6|14039.6|14065.1|14041.1|14063.6|14039.6|0
1753305600000|2025-07-23 21:20:00|14063.4|14039.4|14063.5|14039.5|14063.9|14039.9|14063.4|14039.4|0
1753305900000|2025-07-23 21:25:00|14063.3|14039.3|14062.3|14038.3|14063.4|14039.4|14061.9|14037.9|0
1753306200000|2025-07-23 21:30:00|14062.2|14038.2|14062.1|14038.1|14062.2|14038.2|14061.4|14037.4|0
1753306500000|2025-07-23 21:35:00|14062|14038|14061.9|14037.9|14062.5|14038.5|14061.5|14037.5|0
1753306800000|2025-07-23 21:40:00|14062|14038|14062.3|14038.3|14062.3|14038.3|14062|14038|0
1753307100000|2025-07-23 21:45:00|14061.7|14037.7|14059.6|14035.6|14061.9|14037.9|14058.5|14034.5|0
1753307400000|2025-07-23 21:50:00|14059.7|14035.7|14060.8|14036.8|14061.6|14037.6|14059.3|14035.3|0
1753307700000|2025-07-23 21:55:00|14061.3|14037.3|14059.8|14035.8|14061.6|14037.6|14059.4|14035.4|0
1753308000000|2025-07-23 22:00:00|14060.6|14036.6|14058.8|14034.8|14061.8|14037.8|14058.2|14034.2|0
1753308300000|2025-07-23 22:05:00|14058.9|14034.9|14061.2|14037.2|14061.2|14037.2|14058.2|14034.2|0
1753308600000|2025-07-23 22:10:00|14061.4|14037.4|14060|14036|14062|14038|14059.7|14035.7|0
1753308900000|2025-07-23 22:15:00|14059.9|14035.9|14058.9|14034.9|14059.9|14035.9|14058.3|14034.3|0
1753309200000|2025-07-23 22:20:00|14059|14035|14059.6|14035.6|14059.6|14035.6|14058.6|14034.6|0
1753309500000|2025-07-23 22:25:00|14059.8|14035.8|14060.5|14036.5|14061.3|14037.3|14059.8|14035.8|0
1753309800000|2025-07-23 22:30:00|14060.6|14036.6|14060.5|14036.5|14061.3|14037.3|14059.1|14035.1|0
1753310100000|2025-07-23 22:35:00|14060.6|14036.6|14059.1|14035.1|14060.6|14036.6|14058.6|14034.6|0
1753310400000|2025-07-23 22:40:00|14059|14035|14059.2|14035.2|14060.2|14036.2|14058.6|14034.6|0
1753310700000|2025-07-23 22:45:00|14059.4|14035.4|14057.5|14033.5|14059.4|14035.4|14057.2|14033.2|0
1753311000000|2025-07-23 22:50:00|14057.7|14033.7|14057.2|14033.2|14058.3|14034.3|14057.2|14033.2|0
1753311300000|2025-07-23 22:55:00|14057.4|14033.4|14057.8|14033.8|14058|14034|14057.4|14033.4|0
1753311600000|2025-07-23 23:00:00|14058|14034|14058|14034|14058.5|14034.5|14057.5|14033.5|0
1753311900000|2025-07-23 23:05:00|14058.1|14034.1|14060.4|14036.4|14060.6|14036.6|14058|14034|0
1753312200000|2025-07-23 23:10:00|14060.5|14036.5|14060.9|14036.9|14061.7|14037.7|14059.6|14035.6|0
1753312500000|2025-07-23 23:15:00|14061|14037|14059.8|14035.8|14061|14037|14059.5|14035.5|0
1753312800000|2025-07-23 23:20:00|14059.9|14035.9|14059.5|14035.5|14060.4|14036.4|14059.5|14035.5|0
1753313100000|2025-07-23 23:25:00|14059.8|14035.8|14059.5|14035.5|14060.1|14036.1|14059.5|14035.5|0
1753313400000|2025-07-23 23:30:00|14059.7|14035.7|14060.6|14036.6|14060.6|14036.6|14059.5|14035.5|0
1753313700000|2025-07-23 23:35:00|14060.5|14036.5|14062|14038|14062|14038|14060.4|14036.4|0
1753314000000|2025-07-23 23:40:00|14062.2|14038.2|14061.4|14037.4|14062.5|14038.5|14061.1|14037.1|0
1753314300000|2025-07-23 23:45:00|14061.7|14037.7|14062|14038|14062|14038|14060.9|14036.9|0
1753314600000|2025-07-23 23:50:00|14062.1|14038.1|14063|14039|14063.3|14039.3|14062|14038|0
1753314900000|2025-07-23 23:55:00|14062.9|14038.9|14052|14028|14062.9|14038.9|14052|14028|0
1753315200000|2025-07-24 00:00:00|14051.8|14027.8|14061.9|14037.9|14063.8|14039.8|14049.9|14025.9|0
1753315500000|2025-07-24 00:05:00|14061.8|14037.8|14061.3|14037.3|14063.2|14039.2|14060.8|14036.8|0
1753315800000|2025-07-24 00:10:00|14061.6|14037.6|14063.8|14039.8|14063.8|14039.8|14061.3|14037.3|0
1753316100000|2025-07-24 00:15:00|14063.5|14039.5|14064.2|14040.2|14064.9|14040.9|14063.1|14039.1|0
1753316400000|2025-07-24 00:20:00|14064.1|14040.1|14063.4|14039.4|14064.1|14040.1|14062.7|14038.7|0
1753316700000|2025-07-24 00:25:00|14063.3|14039.3|14064|14040|14064.1|14040.1|14063.1|14039.1|0
1753317000000|2025-07-24 00:30:00|14064.1|14040.1|14062.9|14038.9|14064.1|14040.1|14062.7|14038.7|0
1753317300000|2025-07-24 00:35:00|14063.1|14039.1|14063.8|14039.8|14063.8|14039.8|14062.5|14038.5|0
1753317600000|2025-07-24 00:40:00|14063.7|14039.7|14064.7|14040.7|14065|14041|14063.2|14039.2|0
1753317900000|2025-07-24 00:45:00|14064.6|14040.6|14064.2|14040.2|14064.9|14040.9|14064|14040|0
1753318200000|2025-07-24 00:50:00|14064|14040|14063.6|14039.6|14064.6|14040.6|14062.6|14038.6|0
1753318500000|2025-07-24 00:55:00|14063.5|14039.5|14062.5|14038.5|14063.9|14039.9|14062.1|14038.1|0
1753318800000|2025-07-24 01:00:00|14063.2|14053.2|14061.2|14051.2|14082.2|14072.2|14056.2|14046.2|4249
1753319100000|2025-07-24 01:05:00|14060.2|14050.2|14060.2|14050.2|14065.2|14055.2|14058.2|14048.2|596
1753319400000|2025-07-24 01:10:00|14061.2|14051.2|14058.2|14048.2|14062.2|14052.2|14056.2|14046.2|383
1753319700000|2025-07-24 01:15:00|14057.2|14047.2|14056.2|14046.2|14063.2|14053.2|14051.2|14041.2|3153
1753320000000|2025-07-24 01:20:00|14055.2|14045.2|14057.2|14047.2|14060.2|14050.2|14051.2|14041.2|1657
1753320300000|2025-07-24 01:25:00|14056.2|14046.2|14047.2|14037.2|14056.2|14046.2|14044.2|14034.2|2245
1753320600000|2025-07-24 01:30:00|14046.2|14036.2|14046.2|14036.2|14061.2|14051.2|14014.2|14004.2|18645
1753320900000|2025-07-24 01:35:00|14045.2|14035.2|14039.2|14029.2|14049.2|14039.2|14015.2|14005.2|8807
1753321200000|2025-07-24 01:40:00|14038.2|14028.2|14050.2|14040.2|14055.2|14045.2|14027.2|14017.2|4952
1753321500000|2025-07-24 01:45:00|14051.2|14041.2|14026.2|14016.2|14051.2|14041.2|14024.2|14014.2|5879
1753321800000|2025-07-24 01:50:00|14024.2|14014.2|14051.2|14041.2|14052.2|14042.2|14021.2|14011.2|3738
1753322100000|2025-07-24 01:55:00|14052.2|14042.2|14042.2|14032.2|14056.2|14046.2|14037.2|14027.2|2770
1753322400000|2025-07-24 02:00:00|14041.2|14031.2|14044.2|14034.2|14055.2|14045.2|14030.2|14020.2|3030
1753322700000|2025-07-24 02:05:00|14043.2|14033.2|14050.2|14040.2|14058.2|14048.2|14037.2|14027.2|2935
1753323000000|2025-07-24 02:10:00|14049.2|14039.2|14060.2|14050.2|14063.2|14053.2|14047.2|14037.2|2665
1753323300000|2025-07-24 02:15:00|14061.2|14051.2|14065.2|14055.2|14070.2|14060.2|14059.2|14049.2|3698
1753323600000|2025-07-24 02:20:00|14066.2|14056.2|14065.2|14055.2|14073.2|14063.2|14055.2|14045.2|3512
1753323900000|2025-07-24 02:25:00|14064.2|14054.2|14063.2|14053.2|14069.2|14059.2|14055.2|14045.2|2642
1753324200000|2025-07-24 02:30:00|14061.2|14051.2|14072.2|14062.2|14076.2|14066.2|14057.2|14047.2|4271
1753324500000|2025-07-24 02:35:00|14073.2|14063.2|14085.2|14075.2|14085.2|14075.2|14070.2|14060.2|6426
1753324800000|2025-07-24 02:40:00|14086.2|14076.2|14081.2|14071.2|14094.2|14084.2|14066.2|14056.2|8786
1753325100000|2025-07-24 02:45:00|14082.2|14072.2|14096.2|14086.2|14096.2|14086.2|14070.2|14060.2|5732
1753325400000|2025-07-24 02:50:00|14095.2|14085.2|14086.2|14076.2|14103.2|14093.2|14085.2|14075.2|6764
1753325700000|2025-07-24 02:55:00|14087.2|14077.2|14090.2|14080.2|14093.2|14083.2|14072.2|14062.2|3849
1753326000000|2025-07-24 03:00:00|14089.2|14079.2|14059.2|14049.2|14095.2|14085.2|14058.2|14048.2|5997
1753326300000|2025-07-24 03:05:00|14058.2|14048.2|14061.2|14051.2|14080.2|14070.2|14051.2|14041.2|4401
1753326600000|2025-07-24 03:10:00|14062.2|14052.2|14067.2|14057.2|14069.2|14059.2|14056.2|14046.2|2487
1753326900000|2025-07-24 03:15:00|14066.2|14056.2|14075.2|14065.2|14084.2|14074.2|14063.2|14053.2|3318
1753327200000|2025-07-24 03:20:00|14074.2|14064.2|14057.2|14047.2|14080.2|14070.2|14055.2|14045.2|2263
1753327500000|2025-07-24 03:25:00|14056.2|14046.2|14061.2|14051.2|14062.2|14052.2|14047.2|14037.2|3664
1753327800000|2025-07-24 03:30:00|14060.2|14050.2|14059.2|14049.2|14064.2|14054.2|14056.2|14046.2|905
1753328100000|2025-07-24 03:35:00|14058.2|14048.2|14056.2|14046.2|14060.2|14050.2|14054.2|14044.2|1188
1753328400000|2025-07-24 03:40:00|14057.2|14047.2|14051.2|14041.2|14058.2|14048.2|14050.2|14040.2|1254
1753328700000|2025-07-24 03:45:00|14052.2|14042.2|14051.2|14041.2|14057.2|14047.2|14051.2|14041.2|1218
1753329000000|2025-07-24 03:50:00|14050.2|14040.2|14054.2|14044.2|14056.2|14046.2|14050.2|14040.2|861
1753329300000|2025-07-24 03:55:00|14055.2|14045.2|14055.2|14045.2|14057.2|14047.2|14053.2|14043.2|575
1753329600000|2025-07-24 04:00:00|14054.2|14044.2|14054.2|14044.2|14055.2|14045.2|14051.2|14041.2|470
1753329900000|2025-07-24 04:05:00|14053.2|14043.2|14054.2|14044.2|14057.2|14047.2|14051.2|14041.2|570
1753330200000|2025-07-24 04:10:00|14055.2|14045.2|14052.2|14042.2|14056.2|14046.2|14051.2|14041.2|421
1753330500000|2025-07-24 04:15:00|14051.2|14041.2|14050.2|14040.2|14055.2|14045.2|14050.2|14040.2|511
1753330800000|2025-07-24 04:20:00|14051.2|14041.2|14052.2|14042.2|14054.2|14044.2|14050.2|14040.2|788
1753331100000|2025-07-24 04:25:00|14053.2|14043.2|14053.2|14043.2|14056.2|14046.2|14053.2|14043.2|892
1753331400000|2025-07-24 04:30:00|14052.2|14042.2|14052.2|14042.2|14053.2|14043.2|14051.2|14041.2|618
1753331700000|2025-07-24 04:35:00|14053.2|14043.2|14055.2|14045.2|14055.2|14045.2|14051.2|14041.2|660
1753332000000|2025-07-24 04:40:00|14056.2|14046.2|14054.2|14044.2|14056.2|14046.2|14053.2|14043.2|422
1753332300000|2025-07-24 04:45:00|14055.2|14045.2|14057.2|14047.2|14058.2|14048.2|14053.2|14043.2|393
1753332600000|2025-07-24 04:50:00|14058.2|14048.2|14054.2|14044.2|14058.2|14048.2|14053.2|14043.2|558
1753332900000|2025-07-24 04:55:00|14055.2|14045.2|14056.2|14046.2|14057.2|14047.2|14054.2|14044.2|467
1753333200000|2025-07-24 05:00:00|14055.2|14045.2|14078.2|14068.2|14081.2|14071.2|14055.2|14045.2|4495
1753333500000|2025-07-24 05:05:00|14077.2|14067.2|14070.2|14060.2|14086.2|14076.2|14068.2|14058.2|3417
1753333800000|2025-07-24 05:10:00|14071.2|14061.2|14058.2|14048.2|14072.2|14062.2|14055.2|14045.2|3552
1753334100000|2025-07-24 05:15:00|14057.2|14047.2|14053.2|14043.2|14058.2|14048.2|14048.2|14038.2|2750
1753334400000|2025-07-24 05:20:00|14052.2|14042.2|14054.2|14044.2|14059.2|14049.2|14046.2|14036.2|3087
1753334700000|2025-07-24 05:25:00|14055.2|14045.2|14075.2|14065.2|14075.2|14065.2|14051.2|14041.2|2811
1753335000000|2025-07-24 05:30:00|14076.2|14066.2|14068.2|14058.2|14080.2|14070.2|14067.2|14057.2|2275
1753335300000|2025-07-24 05:35:00|14067.2|14057.2|14080.2|14070.2|14085.2|14075.2|14066.2|14056.2|2275
1753335600000|2025-07-24 05:40:00|14079.2|14069.2|14043.2|14033.2|14086.2|14076.2|14043.2|14033.2|3842
1753335900000|2025-07-24 05:45:00|14045.2|14035.2|14037.2|14027.2|14051.2|14041.2|14026.2|14016.2|4131
1753336200000|2025-07-24 05:50:00|14036.2|14026.2|14025.2|14015.2|14040.2|14030.2|14014.2|14004.2|5451
1753336500000|2025-07-24 05:55:00|14026.2|14016.2|14005.2|13995.2|14027.2|14017.2|13992.2|13982.2|8744
1753336800000|2025-07-24 06:00:00|14004.2|13994.2|14026.2|14016.2|14033.2|14023.2|14003.2|13993.2|3782
1753337100000|2025-07-24 06:05:00|14025.2|14015.2|14024.2|14014.2|14041.2|14031.2|14019.2|14009.2|5005
1753337400000|2025-07-24 06:10:00|14023.2|14013.2|14022.2|14012.2|14032.2|14022.2|14019.2|14009.2|3193
1753337700000|2025-07-24 06:15:00|14021.2|14011.2|14024.2|14014.2|14030.2|14020.2|14021.2|14011.2|3290
1753338000000|2025-07-24 06:20:00|14023.2|14013.2|14029.2|14019.2|14041.2|14031.2|14022.2|14012.2|11565
1753338300000|2025-07-24 06:25:00|14028.2|14018.2|14035.2|14025.2|14044.2|14034.2|14025.2|14015.2|4053
1753338600000|2025-07-24 06:30:00|14036.2|14026.2|14051.2|14041.2|14055.2|14045.2|14031.2|14021.2|4642
1753338900000|2025-07-24 06:35:00|14050.2|14040.2|14044.2|14034.2|14053.2|14043.2|14038.2|14028.2|4843
1753339200000|2025-07-24 06:40:00|14043.2|14033.2|14038.2|14028.2|14047.2|14037.2|14027.2|14017.2|3404
1753339500000|2025-07-24 06:45:00|14039.2|14029.2|14031.2|14021.2|14041.2|14031.2|14030.2|14020.2|1850
1753339800000|2025-07-24 06:50:00|14032.2|14022.2|14035.2|14025.2|14036.2|14026.2|14025.2|14015.2|4175
1753340100000|2025-07-24 06:55:00|14034.2|14024.2|14042.2|14032.2|14045.2|14035.2|14030.2|14020.2|5117
1753340400000|2025-07-24 07:00:00|14040.2|14031.2|14045.2|14034.2|14048.2|14036.2|14036.2|14025.2|2556
1753340700000|2025-07-24 07:05:00|14044.2|14033.2|14046.2|14035.2|14047.2|14036.2|14041.2|14030.2|779
1753341000000|2025-07-24 07:10:00|14045.2|14034.2|14043.2|14032.2|14049.2|14038.2|14040.2|14029.2|1248
1753341300000|2025-07-24 07:15:00|14044.2|14033.2|14043.2|14032.2|14045.2|14034.2|14041.2|14030.2|1193
1753341600000|2025-07-24 07:20:00|14044.2|14031.2|14041.2|14030.2|14044.2|14033.2|14039.2|14028.2|873
1753341900000|2025-07-24 07:25:00|14042.2|14031.2|14038.2|14027.2|14044.2|14033.2|14037.2|14025.2|904
1753342200000|2025-07-24 07:30:00|14039.2|14026.2|14036.2|14025.2|14040.2|14028.2|14034.2|14023.2|856
1753342500000|2025-07-24 07:35:00|14037.2|14024.2|14034.2|14023.2|14037.2|14026.2|14033.2|14022.2|493
1753342800000|2025-07-24 07:40:00|14033.2|14022.2|14033.2|14022.2|14037.2|14026.2|14033.2|14022.2|590
1753343100000|2025-07-24 07:45:00|14034.2|14023.2|14030.2|14019.2|14035.2|14024.2|14030.2|14019.2|1054
1753343400000|2025-07-24 07:50:00|14031.2|14020.2|14029.2|14018.2|14031.2|14020.2|14029.2|14018.2|619
1753343700000|2025-07-24 07:55:00|14028.2|14017.2|14030.2|14019.2|14030.2|14019.2|14027.2|14016.2|797
1753344000000|2025-07-24 08:00:00|14025.4|14014.4|14023.4|14012.4|14027.4|14016.4|14020.4|14009.4|1990
1753344300000|2025-07-24 08:05:00|14024.4|14013.4|14028.4|14017.4|14030.4|14019.4|14024.4|14013.4|1032
1753344600000|2025-07-24 08:10:00|14029.4|14018.4|14031.4|14020.4|14034.4|14023.4|14028.4|14017.4|657
1753344900000|2025-07-24 08:15:00|14032.4|14021.4|14034.4|14022.4|14035.4|14023.4|14031.4|14020.4|772
1753345200000|2025-07-24 08:20:00|14033.4|14023.4|14033.4|14022.4|14035.4|14024.4|14032.4|14021.4|595
1753345500000|2025-07-24 08:25:00|14034.4|14023.4|14034.4|14021.4|14035.4|14024.4|14032.4|14021.4|483
1753345800000|2025-07-24 08:30:00|14041.2|14017.2|14042.1|14018.1|14043|14019|14041.1|14017.1|0
1753346100000|2025-07-24 08:35:00|14042.2|14018.2|14040.9|14016.9|14042.6|14018.6|14040.8|14016.8|537
1753346400000|2025-07-24 08:40:00|14041.1|14017.1|14039.4|14015.4|14041.3|14017.3|14038.7|14014.7|0
1753346700000|2025-07-24 08:45:00|14039.3|14015.3|14040.1|14016.1|14040.5|14016.5|14039|14015|340
1753347000000|2025-07-24 08:50:00|14039.9|14015.9|14041|14017|14041.9|14017.9|14039.9|14015.9|625
1753347300000|2025-07-24 08:55:00|14041.1|14017.1|14041.2|14017.2|14041.3|14017.3|14040.4|14016.4|137
1753347600000|2025-07-24 09:00:00|14044.4|14032.4|14043.4|14032.4|14048.4|14037.4|14042.4|14030.4|738
1753347900000|2025-07-24 09:05:00|14042.4|14031.4|14042.4|14030.4|14043.4|14032.4|14041.4|14029.4|445
1753348200000|2025-07-24 09:10:00|14041.4|14029.4|14040.4|14029.4|14042.4|14030.4|14040.4|14029.4|179
1753348500000|2025-07-24 09:15:00|14039.4|14028.4|14030.4|14018.4|14040.4|14029.4|14029.4|14018.4|703
1753348800000|2025-07-24 09:20:00|14028.4|14017.4|14028.4|14017.4|14030.4|14019.4|14028.4|14017.4|292
1753349100000|2025-07-24 09:25:00|14029.4|14018.4|14033.4|14022.4|14033.4|14022.4|14027.4|14016.4|352
1753349400000|2025-07-24 09:30:00|14034.4|14023.4|14030.4|14018.4|14035.4|14023.4|14028.4|14017.4|250
1753349700000|2025-07-24 09:35:00|14029.4|14019.4|14031.4|14020.4|14032.4|14021.4|14028.4|14017.4|161
1753350000000|2025-07-24 09:40:00|14030.4|14019.4|14031.4|14020.4|14032.4|14021.4|14030.4|14019.4|111
1753350300000|2025-07-24 09:45:00|14032.4|14021.4|14031.4|14020.4|14033.4|14022.4|14031.4|14020.4|70
1753350600000|2025-07-24 09:50:00|14032.4|14021.4|14030.4|14019.4|14032.4|14021.4|14030.4|14019.4|237
1753350900000|2025-07-24 09:55:00|14029.4|14018.4|14028.4|14016.4|14030.4|14018.4|14027.4|14016.4|232
1753351200000|2025-07-24 10:00:00|14029.4|14017.4|14029.4|14018.4|14031.4|14020.4|14028.4|14017.4|1036
1753351500000|2025-07-24 10:05:00|14030.4|14019.4|14028.4|14017.4|14032.4|14020.4|14028.4|14016.4|325
1753351800000|2025-07-24 10:10:00|14027.4|14016.4|14026.4|14015.4|14028.4|14017.4|14025.4|14013.4|474
1753352100000|2025-07-24 10:15:00|14025.4|14014.4|14022.4|14010.4|14026.4|14015.4|14021.4|14010.4|413
1753352400000|2025-07-24 10:20:00|14021.4|14011.4|14019.4|14008.4|14023.4|14011.4|14019.4|14008.4|413
1753352700000|2025-07-24 10:25:00|14020.4|14009.4|14018.4|14007.4|14020.4|14009.4|14017.4|14006.4|283
1753353000000|2025-07-24 10:30:00|14017.4|14006.4|14013.4|14002.4|14018.4|14007.4|14013.4|14002.4|2151
1753353300000|2025-07-24 10:35:00|14014.4|14001.4|14013.4|14002.4|14015.4|14004.4|14012.4|14001.4|591
1753353600000|2025-07-24 10:40:00|14014.4|14003.4|14013.4|14002.4|14014.4|14003.4|14012.4|14001.4|222
1753353900000|2025-07-24 10:45:00|14014.4|14001.4|14013.4|14002.4|14014.4|14003.4|14013.4|14001.4|215
1753354200000|2025-07-24 10:50:00|14012.4|14001.4|14014.4|14003.4|14014.4|14003.4|14012.4|14001.4|166
1753354500000|2025-07-24 10:55:00|14013.4|14002.4|14012.4|14001.4|14014.4|14002.4|14012.4|14000.4|90
1753354800000|2025-07-24 11:00:00|14011.4|14000.4|14013.4|14001.4|14013.4|14002.4|14011.4|14000.4|115
1753355100000|2025-07-24 11:05:00|14012.4|14002.4|14014.4|14002.4|14015.4|14003.4|14012.4|14002.4|128
1753355400000|2025-07-24 11:10:00|14013.4|14003.4|14014.4|14003.4|14014.4|14003.4|14013.4|14002.4|47
1753355700000|2025-07-24 11:15:00|14015.4|14004.4|14016.4|14005.4|14017.4|14005.4|14014.4|14003.4|125
1753356000000|2025-07-24 11:20:00|14017.4|14006.4|14019.4|14008.4|14019.4|14008.4|14017.4|14006.4|154
1753356300000|2025-07-24 11:25:00|14020.4|14009.4|14020.4|14009.4|14021.4|14010.4|14019.4|14008.4|202
1753356600000|2025-07-24 11:30:00|14019.4|14008.4|14020.4|14009.4|14020.4|14009.4|14019.4|14008.4|100
1753356900000|2025-07-24 11:35:00|14021.4|14008.4|14020.4|14009.4|14021.4|14010.4|14019.4|14008.4|33
1753357200000|2025-07-24 11:40:00|14021.4|14010.4|14021.4|14010.4|14021.4|14010.4|14020.4|14009.4|50
1753357500000|2025-07-24 11:45:00|14020.4|14009.4|14021.4|14010.4|14021.4|14010.4|14020.4|14009.4|78
1753357800000|2025-07-24 11:50:00|14022.4|14011.4|14021.4|14010.4|14022.4|14011.4|14020.4|14009.4|148
1753358100000|2025-07-24 11:55:00|14022.4|14011.4|14023.4|14011.4|14023.4|14012.4|14022.4|14011.4|80
1753358400000|2025-07-24 12:00:00|14022.4|14012.4|14020.4|14009.4|14022.4|14012.4|14020.4|14009.4|105
1753358700000|2025-07-24 12:05:00|14019.4|14008.4|14020.4|14009.4|14020.4|14009.4|14019.4|14008.4|49
1753359000000|2025-07-24 12:10:00|14021.4|14008.4|14021.4|14010.4|14021.4|14010.4|14020.4|14008.4|116
1753359300000|2025-07-24 12:15:00|14020.4|14009.4|14019.4|14008.4|14021.4|14010.4|14019.4|14008.4|234
1753359600000|2025-07-24 12:20:00|14020.4|14009.4|14019.4|14008.4|14021.4|14010.4|14018.4|14007.4|142
1753359900000|2025-07-24 12:25:00|14020.4|14009.4|14021.4|14010.4|14021.4|14010.4|14020.4|14009.4|49
1753360200000|2025-07-24 12:30:00|14020.4|14009.4|14016.4|14005.4|14021.4|14009.4|14015.4|14004.4|135
1753360500000|2025-07-24 12:35:00|14015.4|14004.4|14016.4|14005.4|14017.4|14005.4|14015.4|14004.4|237
1753360800000|2025-07-24 12:40:00|14015.4|14004.4|14016.4|14005.4|14017.4|14006.4|14015.4|14004.4|294
1753361100000|2025-07-24 12:45:00|14015.4|14004.4|14016.4|14005.4|14017.4|14006.4|14015.4|14004.4|232
1753361400000|2025-07-24 12:50:00|14015.4|14004.4|14012.4|14001.4|14016.4|14005.4|14011.4|14000.4|233
1753361700000|2025-07-24 12:55:00|14011.4|14000.4|14014.4|14003.4|14015.4|14004.4|14011.4|14000.4|270
1753362000000|2025-07-24 13:00:00|14013.4|14002.4|14011.4|14000.4|14014.4|14003.4|14011.4|14000.4|148
1753362300000|2025-07-24 13:05:00|14012.4|14001.4|14014.4|14003.4|14015.4|14004.4|14012.4|14001.4|196
1753362600000|2025-07-24 13:10:00|14013.4|14002.4|14012.4|14001.4|14014.4|14003.4|14012.4|14001.4|166
1753362900000|2025-07-24 13:15:00|14013.4|14002.4|14011.4|14000.4|14013.4|14002.4|14010.4|13999.4|227
1753363200000|2025-07-24 13:20:00|14012.4|14001.4|14013.4|14002.4|14014.4|14003.4|14010.4|13999.4|418
1753363500000|2025-07-24 13:25:00|14014.4|14003.4|14011.4|14000.4|14015.4|14004.4|14011.4|14000.4|524
1753363800000|2025-07-24 13:30:00|14010.4|13999.4|14012.4|14000.4|14015.4|14003.4|14006.4|13995.4|1526
1753364100000|2025-07-24 13:35:00|14011.4|14001.4|14008.4|13997.4|14012.4|14001.4|14008.4|13997.4|829
1753364400000|2025-07-24 13:40:00|14009.4|13998.4|14011.4|14000.4|14016.4|14005.4|14008.4|13997.4|700
1753364700000|2025-07-24 13:45:00|14010.4|13999.4|14014.4|14003.4|14015.4|14004.4|14010.4|13999.4|1271
1753365000000|2025-07-24 13:50:00|14015.4|14004.4|14014.4|14003.4|14017.4|14006.4|14013.4|14002.4|391
1753365300000|2025-07-24 13:55:00|14015.4|14004.4|14016.4|14004.4|14016.4|14005.4|14012.4|14001.4|238
1753365600000|2025-07-24 14:00:00|14015.4|14005.4|14015.4|14004.4|14017.4|14006.4|14013.4|14001.4|404
1753365900000|2025-07-24 14:05:00|14016.4|14005.4|14013.4|14002.4|14019.4|14008.4|14013.4|14002.4|296
1753366200000|2025-07-24 14:10:00|14012.4|14001.4|14012.4|14001.4|14013.4|14002.4|14009.4|13998.4|442
1753366500000|2025-07-24 14:15:00|14013.4|14002.4|14016.4|14004.4|14016.4|14005.4|14011.4|14000.4|789
1753366800000|2025-07-24 14:20:00|14015.4|14005.4|14013.4|14002.4|14016.4|14005.4|14013.4|14002.4|388
1753367100000|2025-07-24 14:25:00|14014.4|14003.4|14019.4|14008.4|14019.4|14008.4|14013.4|14002.4|425
1753367400000|2025-07-24 14:30:00|14020.4|14007.4|14022.4|14011.4|14023.4|14011.4|14019.4|14007.4|743
1753367700000|2025-07-24 14:35:00|14023.4|14010.4|14019.4|14008.4|14026.4|14015.4|14018.4|14007.4|1571
1753368000000|2025-07-24 14:40:00|14020.4|14009.4|14023.4|14012.4|14024.4|14012.4|14019.4|14008.4|543
1753368300000|2025-07-24 14:45:00|14022.4|14011.4|14020.4|14009.4|14023.4|14012.4|14019.4|14008.4|2284
1753368600000|2025-07-24 14:50:00|14021.4|14010.4|14019.4|14008.4|14022.4|14011.4|14018.4|14007.4|657
1753368900000|2025-07-24 14:55:00|14018.4|14007.4|14017.4|14006.4|14019.4|14008.4|14016.4|14005.4|721
1753369200000|2025-07-24 15:00:00|14016.4|14005.4|14015.4|14004.4|14018.4|14006.4|14014.4|14003.4|653
1753369500000|2025-07-24 15:05:00|14016.4|14005.4|14014.4|14003.4|14016.4|14005.4|14014.4|14003.4|498
1753369800000|2025-07-24 15:10:00|14013.4|14002.4|14012.4|14000.4|14014.4|14003.4|14011.4|14000.4|456
1753370100000|2025-07-24 15:15:00|14011.4|13999.4|14011.4|14000.4|14012.4|14001.4|14010.4|13999.4|832
1753370400000|2025-07-24 15:20:00|14012.4|14001.4|14011.4|14000.4|14012.4|14001.4|14010.4|13999.4|511
1753370700000|2025-07-24 15:25:00|14012.4|14001.4|14013.4|14002.4|14013.4|14002.4|14012.4|14000.4|343
1753371000000|2025-07-24 15:30:00|14012.4|14001.4|14011.4|14000.4|14013.4|14002.4|14011.4|14000.4|507
1753371300000|2025-07-24 15:35:00|14012.4|14001.4|14008.4|13997.4|14013.4|14002.4|14007.4|13996.4|892
1753371600000|2025-07-24 15:40:00|14007.4|13996.4|14007.4|13996.4|14009.4|13998.4|14006.4|13995.4|428
1753371900000|2025-07-24 15:45:00|14008.4|13997.4|14007.4|13996.4|14009.4|13998.4|14005.4|13994.4|476
1753372200000|2025-07-24 15:50:00|14008.4|13997.4|14009.4|13998.4|14009.4|13998.4|14008.4|13996.4|169
1753372500000|2025-07-24 15:55:00|14008.4|13997.4|14010.4|13999.4|14010.4|13999.4|14008.4|13997.4|323
1753372800000|2025-07-24 16:00:00|14009.4|13998.4|14009.4|13998.4|14010.4|13999.4|14007.4|13996.4|391
1753373100000|2025-07-24 16:05:00|14008.4|13997.4|14009.4|13998.4|14010.4|13998.4|14007.4|13996.4|340
1753373400000|2025-07-24 16:10:00|14008.4|13997.4|14007.4|13996.4|14009.4|13998.4|14007.4|13996.4|402
1753373700000|2025-07-24 16:15:00|14008.4|13997.4|14009.4|13998.4|14010.4|13999.4|14007.4|13996.4|267
1753374000000|2025-07-24 16:20:00|14010.4|13999.4|14011.4|14000.4|14012.4|14001.4|14009.4|13998.4|524
1753374300000|2025-07-24 16:25:00|14010.4|13999.4|14010.4|13999.4|14010.4|13999.4|14008.4|13997.4|410
1753374600000|2025-07-24 16:30:00|14011.4|14000.4|14009.4|13998.4|14011.4|14000.4|14009.4|13998.4|171
1753374900000|2025-07-24 16:35:00|14008.4|13997.4|14010.4|13999.4|14010.4|13999.4|14008.4|13997.4|146
1753375200000|2025-07-24 16:40:00|14009.4|13998.4|14009.4|13998.4|14010.4|13999.4|14008.4|13997.4|131
1753375500000|2025-07-24 16:45:00|14008.4|13997.4|14008.4|13997.4|14009.4|13998.4|14008.4|13997.4|164
1753375800000|2025-07-24 16:50:00|14007.4|13996.4|14008.4|13997.4|14008.4|13997.4|14007.4|13996.4|87
1753376100000|2025-07-24 16:55:00|14007.4|13996.4|14006.4|13995.4|14007.4|13996.4|14006.4|13995.4|184
1753376400000|2025-07-24 17:00:00|14007.4|13996.4|14007.4|13996.4|14008.4|13997.4|14006.4|13995.4|145
1753376700000|2025-07-24 17:05:00|14008.4|13997.4|14011.4|14000.4|14011.4|14000.4|14007.4|13996.4|250
1753377000000|2025-07-24 17:10:00|14012.4|14001.4|14012.4|14001.4|14013.4|14002.4|14011.4|14000.4|290
1753377300000|2025-07-24 17:15:00|14011.4|14000.4|14012.4|14001.4|14012.4|14001.4|14009.4|13998.4|203
1753377600000|2025-07-24 17:20:00|14011.4|14000.4|14013.4|14002.4|14013.4|14002.4|14011.4|14000.4|190
1753377900000|2025-07-24 17:25:00|14014.4|14003.4|14013.4|14002.4|14014.4|14003.4|14012.4|14001.4|131
1753378200000|2025-07-24 17:30:00|14014.4|14003.4|14014.4|14003.4|14014.4|14003.4|14013.4|14003.4|58
1753378500000|2025-07-24 17:35:00|14015.4|14002.4|14013.4|14002.4|14015.4|14004.4|14013.4|14002.4|258
1753378800000|2025-07-24 17:40:00|14012.4|14001.4|14015.4|14004.4|14015.4|14004.4|14012.4|14001.4|157
1753379100000|2025-07-24 17:45:00|14016.4|14005.4|14015.4|14004.4|14016.4|14005.4|14015.4|14004.4|110
1753379400000|2025-07-24 17:50:00|14016.4|14003.4|14015.4|14004.4|14016.4|14004.4|14014.4|14003.4|131
1753379700000|2025-07-24 17:55:00|14014.4|14003.4|14013.4|14002.4|14015.4|14004.4|14013.4|14002.4|90
1753380000000|2025-07-24 18:00:00|14014.4|14003.4|14015.4|14004.4|14015.4|14004.4|14013.4|14002.4|91
1753380300000|2025-07-24 18:05:00|14016.4|14005.4|14016.4|14005.4|14016.4|14005.4|14015.4|14005.4|80
1753380600000|2025-07-24 18:10:00|14017.4|14006.4|14015.4|14004.4|14017.4|14006.4|14015.4|14004.4|134
1753380900000|2025-07-24 18:15:00|14016.4|14005.4|14017.4|14006.4|14017.4|14006.4|14015.4|14004.4|113
1753381200000|2025-07-24 18:20:00|14016.4|14005.4|14017.4|14006.4|14017.4|14006.4|14016.4|14005.4|39
1753381500000|2025-07-24 18:25:00|14016.4|14005.4|14017.4|14006.4|14017.4|14006.4|14016.4|14005.4|118
1753381800000|2025-07-24 18:30:00|14016.4|14005.4|14015.4|14004.4|14017.4|14006.4|14015.4|14004.4|165
1753382100000|2025-07-24 18:35:00|14016.4|14005.4|14016.4|14005.4|14017.4|14005.4|14015.4|14004.4|219
1753382400000|2025-07-24 18:40:00|14015.4|14004.4|14016.9|14006.9|14017.4|14006.9|14015.4|14004.4|131
1753382700000|2025-07-24 18:45:00|14015.9|14005.9|14016.9|14006.9|14016.9|14006.9|14013.9|14003.9|204
1753383000000|2025-07-24 18:50:00|14015.9|14005.9|14014.9|14004.9|14015.9|14005.9|14014.4|14004.4|142
1753383300000|2025-07-24 18:55:00|14015.9|14005.9|14014.9|14004.9|14016.9|14006.9|14014.9|14004.9|152
1753383600000|2025-07-24 19:00:00|14015.4|14005.4|14015.9|14005.9|14015.9|14005.9|14015.4|14005.4|16
1753383900000|2025-07-24 19:05:00|14015.4|14005.4|14015.9|14005.9|14015.9|14005.9|14014.9|14004.9|36
1753384200000|2025-07-24 19:10:00|14016.9|14006.9|14016.9|14006.9|14016.9|14006.9|14016.9|14006.9|25
1753384500000|2025-07-24 19:15:00|||||||||9
1753384800000|2025-07-24 19:20:00|14017.9|14007.9|14017.9|14007.9|14017.9|14007.9|14016.9|14006.9|92
1753385100000|2025-07-24 19:25:00|14017.4|14007.4|14017.9|14007.9|14018.9|14008.9|14016.9|14006.9|192
1753385400000|2025-07-24 19:30:00|14017.4|14007.4|14017.4|14007.4|14017.9|14007.9|14015.9|14005.9|70
1753385700000|2025-07-24 19:35:00|14016.9|14006.9|14016.4|14006.4|14016.9|14006.9|14015.9|14005.9|29
1753386000000|2025-07-24 19:40:00|14016.9|14006.9|14015.9|14005.9|14016.9|14006.9|14015.9|14005.9|43
1753386300000|2025-07-24 19:45:00|14015.4|14005.4|14014.4|14004.4|14015.4|14005.4|14013.9|14003.9|141
1753386600000|2025-07-24 19:50:00|14013.9|14003.9|14012.9|14002.9|14014.9|14004.9|14012.9|14002.9|223
1753386900000|2025-07-24 19:55:00|14012.4|14002.4|14011.9|14001.9|14012.9|14002.9|14010.4|14000.4|233
1753387200000|2025-07-24 20:00:00|14011.4|14001.4|14010.4|14000.4|14011.4|14001.4|14009.9|13999.9|62
1753387500000|2025-07-24 20:05:00|14010.9|14000.9|14010.4|14000.4|14010.9|14000.9|14009.9|13999.9|42
1753387800000|2025-07-24 20:10:00|14009.9|13999.9|14010.4|14000.4|14010.9|14000.9|14009.9|13999.9|10
1753388100000|2025-07-24 20:15:00|14010.9|14000.9|14012.4|14002.4|14012.4|14002.4|14010.9|14000.9|110
1753388400000|2025-07-24 20:20:00|14011.9|14001.9|14011.4|14001.4|14012.4|14002.4|14010.9|14000.9|30
1753388700000|2025-07-24 20:25:00|14010.9|14000.9|14012.9|14002.9|14013.9|14003.9|14010.9|14000.9|119
1753389000000|2025-07-24 20:30:00|14014.9|14004.9|14014.4|14004.4|14015.4|14005.4|14013.9|14003.9|138
1753389300000|2025-07-24 20:35:00|14013.9|14003.9|14014.4|14004.4|14015.4|14005.4|14013.9|14003.9|74
1753389600000|2025-07-24 20:40:00|14013.9|14003.9|14014.4|14004.4|14014.4|14004.4|14013.9|14003.9|83
1753389900000|2025-07-24 20:45:00|14013.9|14003.9|14014.4|14004.4|14014.4|14004.4|14013.9|14003.9|4
1753390200000|2025-07-24 20:50:00|14013.9|14003.9|14014.9|14004.9|14014.9|14004.9|14013.9|14003.9|8
1753390500000|2025-07-24 20:55:00|14015.4|14005.4|14015.4|14005.4|14015.4|14005.4|14014.4|14004.4|23
1753390800000|2025-07-24 21:00:00|14014.9|14004.9|14013.9|14003.9|14014.9|14004.9|14013.9|14003.9|0
1753391100000|2025-07-24 21:05:00|14014.4|14004.4|14013.9|14003.9|14014.4|14004.4|14013.9|14003.9|0
1753391400000|2025-07-24 21:10:00|14014.4|14004.4|14013.9|14003.9|14014.4|14004.4|14013.9|14003.9|0
1753391700000|2025-07-24 21:15:00|14021|13997|14021.5|13997.5|14022.2|13998.2|14021|13997|0
1753392000000|2025-07-24 21:20:00|14021.7|13997.7|14021.5|13997.5|14021.8|13997.8|14021.3|13997.3|0
1753392300000|2025-07-24 21:25:00|14021.6|13997.6|14021.2|13997.2|14021.6|13997.6|14021.1|13997.1|0
1753392600000|2025-07-24 21:30:00|14021.5|13997.5|14021.1|13997.1|14021.5|13997.5|14021.1|13997.1|0
1753392900000|2025-07-24 21:35:00|14021.3|13997.3|14021.2|13997.2|14021.3|13997.3|14021.2|13997.2|0
1753393200000|2025-07-24 21:40:00|14021.1|13997.1|14020.9|13996.9|14021.1|13997.1|14020.9|13996.9|0
1753393500000|2025-07-24 21:45:00|14021|13997|14020.9|13996.9|14021|13997|14020.7|13996.7|0
1753393800000|2025-07-24 21:50:00|14021|13997|14020.9|13996.9|14021|13997|14020.9|13996.9|0
1753394100000|2025-07-24 21:55:00|14021|13997|14021|13997|14021.2|13997.2|14021|13997|0
1753394400000|2025-07-24 22:00:00|14021.4|13997.4|14022.7|13998.7|14022.9|13998.9|14019.2|13995.2|0
1753394700000|2025-07-24 22:05:00|14022.8|13998.8|14023.8|13999.8|14024.3|14000.3|14022.5|13998.5|0
1753395000000|2025-07-24 22:10:00|14023.9|13999.9|14025.4|14001.4|14025.4|14001.4|14023.8|13999.8|0
1753395300000|2025-07-24 22:15:00|14025.2|14001.2|14026.6|14002.6|14026.8|14002.8|14025.2|14001.2|0
1753395600000|2025-07-24 22:20:00|14026.7|14002.7|14026.4|14002.4|14026.8|14002.8|14025|14001|0
1753395900000|2025-07-24 22:25:00|14026.5|14002.5|14026.9|14002.9|14028|14004|14026.4|14002.4|0
1753396200000|2025-07-24 22:30:00|14026.8|14002.8|14025|14001|14026.8|14002.8|14024.7|14000.7|0
1753396500000|2025-07-24 22:35:00|14025.2|14001.2|14026.1|14002.1|14026.4|14002.4|14025.2|14001.2|0
1753396800000|2025-07-24 22:40:00|14026.3|14002.3|14026.1|14002.1|14026.4|14002.4|14025.5|14001.5|0
1753397100000|2025-07-24 22:45:00|14025.8|14001.8|14025.5|14001.5|14026.1|14002.1|14025.5|14001.5|0
1753397400000|2025-07-24 22:50:00|14025.3|14001.3|14024.7|14000.7|14025.4|14001.4|14024.7|14000.7|0
1753397700000|2025-07-24 22:55:00|14024.9|14000.9|14024.7|14000.7|14025.2|14001.2|14024.7|14000.7|0
1753398000000|2025-07-24 23:00:00|14024.8|14000.8|14024.7|14000.7|14024.8|14000.8|14023.9|13999.9|0
1753398300000|2025-07-24 23:05:00|14024.8|14000.8|14025.5|14001.5|14025.5|14001.5|14024.8|14000.8|0
1753398600000|2025-07-24 23:10:00|14025.6|14001.6|14024.1|14000.1|14025.8|14001.8|14023.6|13999.6|0
1753398900000|2025-07-24 23:15:00|14024|14000|14023.9|13999.9|14024.1|14000.1|14023|13999|0
1753399200000|2025-07-24 23:20:00|14023.6|13999.6|14023.3|13999.3|14024.1|14000.1|14023|13999|0
1753399500000|2025-07-24 23:25:00|14023.5|13999.5|14022.7|13998.7|14023.9|13999.9|14022.3|13998.3|0
1753399800000|2025-07-24 23:30:00|14023|13999|14022.7|13998.7|14023.9|13999.9|14022.2|13998.2|0
1753400100000|2025-07-24 23:35:00|14023|13999|14024.2|14000.2|14024.5|14000.5|14023|13999|0
1753400400000|2025-07-24 23:40:00|14024.1|14000.1|14025.3|14001.3|14025.6|14001.6|14024|14000|0
1753400700000|2025-07-24 23:45:00|14025.2|14001.2|14025.8|14001.8|14026.7|14002.7|14025|14001|0
1753401000000|2025-07-24 23:50:00|14025.6|14001.6|14026.7|14002.7|14026.7|14002.7|14025.3|14001.3|0
1753401300000|2025-07-24 23:55:00|14026.6|14002.6|14026.1|14002.1|14026.9|14002.9|14026.1|14002.1|0
1753401600000|2025-07-25 00:00:00|14026.4|14002.4|14025.7|14001.7|14027.7|14003.7|14025.4|14001.4|0
1753401900000|2025-07-25 00:05:00|14025.8|14001.8|14027|14003|14027.9|14003.9|14025.4|14001.4|0
1753402200000|2025-07-25 00:10:00|14028.3|14004.3|14029.9|14005.9|14030.5|14006.5|14028.3|14004.3|0
1753402500000|2025-07-25 00:15:00|14029.7|14005.7|14030.5|14006.5|14031.1|14007.1|14029|14005|0
1753402800000|2025-07-25 00:20:00|14030.6|14006.6|14030.8|14006.8|14031.4|14007.4|14030.2|14006.2|0
1753403100000|2025-07-25 00:25:00|14030.6|14006.6|14030.3|14006.3|14030.8|14006.8|14029.6|14005.6|0
1753403400000|2025-07-25 00:30:00|14030.6|14006.6|14029.8|14005.8|14030.6|14006.6|14029.2|14005.2|0
1753403700000|2025-07-25 00:35:00|14030.1|14006.1|14029.1|14005.1|14030.1|14006.1|14028.8|14004.8|0
1753404000000|2025-07-25 00:40:00|14028.8|14004.8|14029|14005|14029.1|14005.1|14028.2|14004.2|0
1753404300000|2025-07-25 00:45:00|14029.1|14005.1|14030.2|14006.2|14030.3|14006.3|14028.7|14004.7|0
1753404600000|2025-07-25 00:50:00|14030|14006|14028.8|14004.8|14030.8|14006.8|14028.7|14004.7|0
1753404900000|2025-07-25 00:55:00|14028.7|14004.7|14030.6|14006.6|14030.6|14006.6|14028.7|14004.7|0
1753405200000|2025-07-25 01:00:00|14019.4|14009.4|14016.4|14006.4|14021.4|14011.4|14012.4|14002.4|2065
1753405500000|2025-07-25 01:05:00|14015.4|14005.4|14015.4|14005.4|14017.4|14007.4|14013.4|14003.4|616
1753405800000|2025-07-25 01:10:00|14016.4|14006.4|14016.4|14006.4|14017.4|14007.4|14013.4|14003.4|808
1753406100000|2025-07-25 01:15:00|14015.4|14005.4|14023.4|14013.4|14025.4|14015.4|14015.4|14005.4|2631
1753406400000|2025-07-25 01:20:00|14024.4|14014.4|14020.4|14010.4|14031.4|14021.4|14018.4|14008.4|2693
1753406700000|2025-07-25 01:25:00|14019.4|14009.4|14019.4|14009.4|14021.4|14011.4|14011.4|14001.4|3991
1753407000000|2025-07-25 01:30:00|14018.4|14008.4|14017.4|14007.4|14035.4|14025.4|13992.4|13982.4|24129
1753407300000|2025-07-25 01:35:00|14018.4|14008.4|14018.4|14008.4|14018.4|14008.4|13998.4|13988.4|9399
1753407600000|2025-07-25 01:40:00|14019.4|14009.4|13998.4|13988.4|14019.4|14009.4|13978.4|13968.4|11342
1753407900000|2025-07-25 01:45:00|13999.4|13989.4|14008.4|13998.4|14024.4|14014.4|13992.4|13982.4|5587
1753408200000|2025-07-25 01:50:00|14009.4|13999.4|14031.4|14021.4|14040.4|14030.4|14007.4|13997.4|5546
1753408500000|2025-07-25 01:55:00|14030.4|14020.4|13986.4|13976.4|14033.4|14023.4|13986.4|13976.4|4618
1753408800000|2025-07-25 02:00:00|13987.4|13977.4|13997.4|13987.4|14005.4|13995.4|13981.4|13971.4|6487
1753409100000|2025-07-25 02:05:00|13996.4|13986.4|13966.4|13956.4|13999.4|13989.4|13950.4|13940.4|8753
1753409400000|2025-07-25 02:10:00|13965.4|13955.4|13998.4|13988.4|14003.4|13993.4|13960.4|13950.4|7192
1753409700000|2025-07-25 02:15:00|13999.4|13989.4|13988.4|13978.4|14011.4|14001.4|13983.4|13973.4|3877
1753410000000|2025-07-25 02:20:00|13989.4|13979.4|13975.4|13965.4|13991.4|13981.4|13973.4|13963.4|3789
1753410300000|2025-07-25 02:25:00|13974.4|13964.4|13980.4|13970.4|13982.4|13972.4|13966.4|13956.4|4256
1753410600000|2025-07-25 02:30:00|13981.4|13971.4|13996.4|13986.4|13999.4|13989.4|13979.4|13969.4|3096
1753410900000|2025-07-25 02:35:00|13995.4|13985.4|13982.4|13972.4|13998.4|13988.4|13982.4|13972.4|1884
1753411200000|2025-07-25 02:40:00|13981.4|13971.4|13972.4|13962.4|13982.4|13972.4|13969.4|13959.4|2998
1753411500000|2025-07-25 02:45:00|13973.4|13963.4|13971.4|13961.4|13978.4|13968.4|13962.4|13952.4|4177
1753411800000|2025-07-25 02:50:00|13970.4|13960.4|13969.4|13959.4|13978.4|13968.4|13963.4|13953.4|3099
1753412100000|2025-07-25 02:55:00|13968.4|13958.4|13952.4|13942.4|13978.4|13968.4|13943.4|13933.4|6419
1753412400000|2025-07-25 03:00:00|13950.4|13940.4|13962.4|13952.4|13963.4|13953.4|13945.4|13935.4|5131
1753412700000|2025-07-25 03:05:00|13961.4|13951.4|13953.4|13943.4|13962.4|13952.4|13941.4|13931.4|4568
1753413000000|2025-07-25 03:10:00|13952.4|13942.4|13960.4|13950.4|13963.4|13953.4|13950.4|13940.4|4038
1753413300000|2025-07-25 03:15:00|13961.4|13951.4|13957.4|13947.4|13964.4|13954.4|13952.4|13942.4|2989
1753413600000|2025-07-25 03:20:00|13958.4|13948.4|13951.4|13941.4|13959.4|13949.4|13944.4|13934.4|2689
1753413900000|2025-07-25 03:25:00|13950.4|13940.4|13945.4|13935.4|13953.4|13943.4|13944.4|13934.4|2377
1753414200000|2025-07-25 03:30:00|13946.4|13936.4|13932.4|13922.4|13946.4|13936.4|13931.4|13921.4|2476
1753414500000|2025-07-25 03:35:00|13933.4|13923.4|13938.4|13928.4|13941.4|13931.4|13933.4|13923.4|1192
1753414800000|2025-07-25 03:40:00|13937.4|13927.4|13941.4|13931.4|13942.4|13932.4|13933.4|13923.4|1631
1753415100000|2025-07-25 03:45:00|13942.4|13932.4|13946.4|13936.4|13949.4|13939.4|13942.4|13932.4|1277
1753415400000|2025-07-25 03:50:00|13945.4|13935.4|13944.4|13934.4|13947.4|13937.4|13942.4|13932.4|1223
1753415700000|2025-07-25 03:55:00|13943.4|13933.4|13947.4|13937.4|13948.4|13938.4|13943.4|13933.4|1268
1753416000000|2025-07-25 04:00:00|13948.4|13938.4|13946.4|13936.4|13949.4|13939.4|13946.4|13936.4|1212
1753416300000|2025-07-25 04:05:00|13947.4|13937.4|13947.4|13937.4|13949.4|13939.4|13946.4|13936.4|1124
1753416600000|2025-07-25 04:10:00|13948.4|13938.4|13944.4|13934.4|13948.4|13938.4|13943.4|13933.4|1172
1753416900000|2025-07-25 04:15:00|13945.4|13935.4|13947.4|13937.4|13947.4|13937.4|13944.4|13934.4|1196
1753417200000|2025-07-25 04:20:00|13946.4|13936.4|13943.4|13933.4|13946.4|13936.4|13943.4|13933.4|1082
1753417500000|2025-07-25 04:25:00|13942.4|13932.4|13941.4|13931.4|13944.4|13934.4|13940.4|13930.4|1169
1753417800000|2025-07-25 04:30:00|13940.4|13930.4|13939.4|13929.4|13942.4|13932.4|13939.4|13929.4|1662
1753418100000|2025-07-25 04:35:00|13938.4|13928.4|13937.4|13927.4|13938.4|13928.4|13935.4|13925.4|1216
1753418400000|2025-07-25 04:40:00|13936.4|13926.4|13938.4|13928.4|13938.4|13928.4|13935.4|13925.4|1155
1753418700000|2025-07-25 04:45:00|13939.4|13929.4|13931.4|13921.4|13939.4|13929.4|13931.4|13921.4|1799
1753419000000|2025-07-25 04:50:00|13930.4|13920.4|13933.4|13923.4|13933.4|13923.4|13930.4|13920.4|1514
1753419300000|2025-07-25 04:55:00|13932.4|13922.4|13937.4|13927.4|13939.4|13929.4|13931.4|13921.4|1748
1753419600000|2025-07-25 05:00:00|13939.4|13929.4|13962.4|13952.4|13964.4|13954.4|13938.4|13928.4|4468
1753419900000|2025-07-25 05:05:00|13961.4|13951.4|13965.4|13955.4|13968.4|13958.4|13946.4|13936.4|2545
1753420200000|2025-07-25 05:10:00|13964.4|13954.4|13958.4|13948.4|13969.4|13959.4|13956.4|13946.4|2397
1753420500000|2025-07-25 05:15:00|13959.4|13949.4|13956.4|13946.4|13965.4|13955.4|13955.4|13945.4|1909
1753420800000|2025-07-25 05:20:00|13957.4|13947.4|13966.4|13956.4|13968.4|13958.4|13955.4|13945.4|2506
1753421100000|2025-07-25 05:25:00|13967.4|13957.4|13973.4|13963.4|13974.4|13964.4|13961.4|13951.4|4051
1753421400000|2025-07-25 05:30:00|13974.4|13964.4|13965.4|13955.4|13976.4|13966.4|13959.4|13949.4|3153
1753421700000|2025-07-25 05:35:00|13963.4|13953.4|13954.4|13944.4|13966.4|13956.4|13952.4|13942.4|2678
1753422000000|2025-07-25 05:40:00|13955.4|13945.4|13956.4|13946.4|13964.4|13954.4|13952.4|13942.4|4330
1753422300000|2025-07-25 05:45:00|13955.4|13945.4|13950.4|13940.4|13959.4|13949.4|13945.4|13935.4|3513
1753422600000|2025-07-25 05:50:00|13948.4|13938.4|13953.4|13943.4|13955.4|13945.4|13948.4|13938.4|3680
1753422900000|2025-07-25 05:55:00|13952.4|13942.4|13963.4|13953.4|13963.4|13953.4|13950.4|13940.4|4172
1753423200000|2025-07-25 06:00:00|13962.4|13952.4|13965.4|13955.4|13968.4|13958.4|13954.4|13944.4|4299
1753423500000|2025-07-25 06:05:00|13966.4|13956.4|13962.4|13952.4|13975.4|13965.4|13958.4|13948.4|3521
1753423800000|2025-07-25 06:10:00|13961.4|13951.4|13952.4|13942.4|13963.4|13953.4|13951.4|13941.4|2903
1753424100000|2025-07-25 06:15:00|13951.4|13941.4|13948.4|13938.4|13956.4|13946.4|13947.4|13937.4|2600
1753424400000|2025-07-25 06:20:00|13947.4|13937.4|13925.4|13915.4|13955.4|13945.4|13916.4|13906.4|7049
1753424700000|2025-07-25 06:25:00|13926.4|13916.4|13942.4|13932.4|13943.4|13933.4|13923.4|13913.4|3989
1753425000000|2025-07-25 06:30:00|13943.4|13933.4|13962.4|13952.4|13962.4|13952.4|13941.4|13931.4|3303
1753425300000|2025-07-25 06:35:00|13961.4|13951.4|13961.4|13951.4|13964.4|13954.4|13950.4|13940.4|3963
1753425600000|2025-07-25 06:40:00|13960.4|13950.4|13955.4|13945.4|13965.4|13955.4|13951.4|13941.4|4253
1753425900000|2025-07-25 06:45:00|13954.4|13944.4|13958.4|13948.4|13961.4|13951.4|13953.4|13943.4|3580
1753426200000|2025-07-25 06:50:00|13957.4|13947.4|13951.4|13941.4|13959.4|13949.4|13949.4|13939.4|4906
1753426500000|2025-07-25 06:55:00|13950.4|13940.4|13949.4|13939.4|13954.4|13944.4|13947.4|13937.4|4911
1753426800000|2025-07-25 07:00:00|13948.4|13938.4|13952.4|13941.4|13955.4|13944.4|13944.4|13933.4|2862
1753427100000|2025-07-25 07:05:00|13953.4|13942.4|13951.4|13940.4|13954.4|13943.4|13947.4|13936.4|1323
1753427400000|2025-07-25 07:10:00|13952.4|13941.4|13953.4|13942.4|13953.4|13942.4|13949.4|13938.4|756
1753427700000|2025-07-25 07:15:00|13954.4|13943.4|13954.4|13943.4|13955.4|13944.4|13951.4|13940.4|2500
1753428000000|2025-07-25 07:20:00|13953.4|13942.4|13944.4|13933.4|13955.4|13943.4|13943.4|13932.4|1064
1753428300000|2025-07-25 07:25:00|13943.4|13932.4|13949.4|13938.4|13950.4|13939.4|13943.4|13932.4|659
1753428600000|2025-07-25 07:30:00|13948.4|13937.4|13947.4|13936.4|13952.4|13941.4|13947.4|13936.4|722
1753428900000|2025-07-25 07:35:00|13948.4|13937.4|13945.4|13934.4|13952.4|13941.4|13945.4|13933.4|1273
1753429200000|2025-07-25 07:40:00|13946.4|13933.4|13947.4|13936.4|13949.4|13938.4|13944.4|13933.4|1579
1753429500000|2025-07-25 07:45:00|13949.4|13938.4|13952.4|13941.4|13952.4|13941.4|13949.4|13938.4|1298
1753429800000|2025-07-25 07:50:00|13951.4|13940.4|13947.4|13936.4|13951.4|13941.4|13947.4|13936.4|1284
1753430100000|2025-07-25 07:55:00|13948.4|13937.4|13947.4|13936.4|13949.4|13938.4|13944.4|13933.4|1703
1753430400000|2025-07-25 08:00:00|13944.2|13933.2|13957.2|13946.2|13957.2|13946.2|13943.2|13932.2|2680
1753430700000|2025-07-25 08:05:00|13956.2|13945.2|13955.2|13944.2|13960.2|13949.2|13954.2|13942.2|1735
1753431000000|2025-07-25 08:10:00|13956.2|13945.2|13957.2|13945.2|13958.2|13947.2|13953.2|13942.2|1540
1753431300000|2025-07-25 08:15:00|13958.2|13946.2|13955.2|13944.2|13958.2|13947.2|13954.2|13943.2|1531
1753431600000|2025-07-25 08:20:00|13956.2|13945.2|13953.2|13942.2|13956.2|13945.2|13950.2|13939.2|1471
1753431900000|2025-07-25 08:25:00|13954.2|13941.2|13954.2|13942.2|13955.2|13943.2|13951.2|13939.2|1176
1753432200000|2025-07-25 08:30:00|13959.6|13935.6|13960.8|13936.8|13961.3|13937.3|13959.2|13935.2|14
1753432500000|2025-07-25 08:35:00|13961|13937|13961.6|13937.6|13962.2|13938.2|13960.6|13936.6|319
1753432800000|2025-07-25 08:40:00|13961.9|13937.9|13960.7|13936.7|13962.3|13938.3|13960.4|13936.4|0
1753433100000|2025-07-25 08:45:00|13960.8|13936.8|13962.5|13938.5|13962.5|13938.5|13960.4|13936.4|370
1753433400000|2025-07-25 08:50:00|13962.4|13938.4|13962.6|13938.6|13963.1|13939.1|13962.2|13938.2|879
1753433700000|2025-07-25 08:55:00|13962.4|13938.4|13961|13937|13962.4|13938.4|13960.8|13936.8|223
1753434000000|2025-07-25 09:00:00|13951.2|13939.2|13945.2|13933.2|13953.2|13941.2|13945.2|13933.2|649
1753434300000|2025-07-25 09:05:00|13944.2|13932.2|13943.2|13931.2|13945.2|13934.2|13941.2|13930.2|651
1753434600000|2025-07-25 09:10:00|13942.2|13930.2|13944.2|13933.2|13944.2|13933.2|13941.2|13930.2|165
1753434900000|2025-07-25 09:15:00|13943.2|13932.2|13952.2|13940.2|13953.2|13941.2|13943.2|13931.2|641
1753435200000|2025-07-25 09:20:00|13951.2|13939.2|13948.2|13937.2|13951.2|13940.2|13947.2|13936.2|276
1753435500000|2025-07-25 09:25:00|13949.2|13938.2|13951.2|13940.2|13953.2|13941.2|13948.2|13937.2|229
1753435800000|2025-07-25 09:30:00|13952.2|13939.2|13951.2|13940.2|13953.2|13942.2|13951.2|13939.2|94
1753436100000|2025-07-25 09:35:00|13950.2|13939.2|13950.2|13938.2|13951.2|13940.2|13949.2|13938.2|84
1753436400000|2025-07-25 09:40:00|13951.2|13939.2|13947.2|13936.2|13952.2|13941.2|13947.2|13936.2|425
1753436700000|2025-07-25 09:45:00|13948.2|13935.2|13945.2|13933.2|13948.2|13935.2|13945.2|13933.2|547
1753437000000|2025-07-25 09:50:00|13944.2|13932.2|13947.2|13936.2|13947.2|13936.2|13943.2|13932.2|208
1753437300000|2025-07-25 09:55:00|13948.2|13937.2|13949.2|13938.2|13949.2|13938.2|13945.2|13934.2|209
1753437600000|2025-07-25 10:00:00|13948.2|13937.2|13948.2|13937.2|13949.2|13938.2|13946.2|13935.2|132
1753437900000|2025-07-25 10:05:00|13949.2|13938.2|13946.2|13935.2|13949.2|13938.2|13946.2|13935.2|38
1753438200000|2025-07-25 10:10:00|13947.2|13936.2|13948.2|13937.2|13948.2|13937.2|13947.2|13936.2|113
1753438500000|2025-07-25 10:15:00|13947.2|13936.2|13946.2|13935.2|13948.2|13937.2|13946.2|13935.2|109
1753438800000|2025-07-25 10:20:00|13945.2|13934.2|13943.2|13932.2|13945.2|13934.2|13941.2|13930.2|235
1753439100000|2025-07-25 10:25:00|13944.2|13933.2|13944.2|13933.2|13945.2|13934.2|13943.2|13932.2|157
1753439400000|2025-07-25 10:30:00|13945.2|13932.2|13946.2|13935.2|13946.2|13935.2|13943.2|13932.2|152
1753439700000|2025-07-25 10:35:00|13947.2|13936.2|13945.2|13934.2|13947.2|13936.2|13945.2|13934.2|64
1753440000000|2025-07-25 10:40:00|13944.2|13933.2|13944.2|13933.2|13945.2|13934.2|13944.2|13933.2|85
1753440300000|2025-07-25 10:45:00|13943.2|13932.2|13945.2|13934.2|13945.2|13934.2|13943.2|13932.2|165
1753440600000|2025-07-25 10:50:00|13944.2|13933.2|13947.2|13936.2|13948.2|13936.2|13944.2|13933.2|136
1753440900000|2025-07-25 10:55:00|13948.2|13937.2|13945.2|13934.2|13948.2|13937.2|13944.2|13933.2|200
1753441200000|2025-07-25 11:00:00|13946.2|13935.2|13945.2|13933.2|13946.2|13935.2|13944.2|13932.2|44
1753441500000|2025-07-25 11:05:00|13944.2|13932.2|13945.2|13934.2|13945.2|13934.2|13943.2|13932.2|14
1753441800000|2025-07-25 11:10:00|13944.2|13933.2|13943.2|13932.2|13944.2|13933.2|13943.2|13932.2|35
1753442100000|2025-07-25 11:15:00|13944.2|13933.2|13943.2|13932.2|13944.2|13933.2|13943.2|13932.2|46
1753442400000|2025-07-25 11:20:00|13944.2|13931.2|13943.2|13932.2|13944.2|13932.2|13942.2|13931.2|336
1753442700000|2025-07-25 11:25:00|13944.2|13931.2|13944.2|13933.2|13945.2|13933.2|13943.2|13931.2|159
1753443000000|2025-07-25 11:30:00|13945.2|13934.2|13945.2|13934.2|13945.2|13934.2|13944.2|13932.2|216
1753443300000|2025-07-25 11:35:00|13946.2|13935.2|13947.2|13936.2|13947.2|13936.2|13945.2|13934.2|167
1753443600000|2025-07-25 11:40:00|13946.2|13935.2|13945.2|13934.2|13946.2|13935.2|13945.2|13934.2|87
1753443900000|2025-07-25 11:45:00|13944.2|13933.2|13944.2|13933.2|13945.2|13934.2|13944.2|13933.2|140
1753444200000|2025-07-25 11:50:00|13945.2|13934.2|13944.2|13933.2|13945.2|13934.2|13943.2|13932.2|78
1753444500000|2025-07-25 11:55:00|13945.2|13934.2|13945.2|13934.2|13946.2|13935.2|13945.2|13933.2|89
1753444800000|2025-07-25 12:00:00|13944.2|13933.2|13946.2|13935.2|13946.2|13935.2|13944.2|13933.2|59
1753445100000|2025-07-25 12:05:00|13945.2|13934.2|13947.2|13936.2|13949.2|13937.2|13945.2|13934.2|188
1753445400000|2025-07-25 12:10:00|13946.2|13935.2|13946.2|13935.2|13947.2|13935.2|13945.2|13934.2|110
1753445700000|2025-07-25 12:15:00|13947.2|13936.2|13948.2|13937.2|13950.2|13939.2|13946.2|13935.2|275
1753446000000|2025-07-25 12:20:00|13949.2|13938.2|13948.2|13937.2|13950.2|13939.2|13948.2|13937.2|194
1753446300000|2025-07-25 12:25:00|13949.2|13938.2|13948.2|13936.2|13949.2|13938.2|13947.2|13936.2|121
1753446600000|2025-07-25 12:30:00|13949.2|13937.2|13949.2|13938.2|13949.2|13938.2|13948.2|13936.2|266
1753446900000|2025-07-25 12:35:00|13948.2|13937.2|13947.2|13936.2|13949.2|13937.2|13947.2|13936.2|98
1753447200000|2025-07-25 12:40:00|13948.2|13937.2|13949.2|13938.2|13950.2|13939.2|13947.2|13936.2|473
1753447500000|2025-07-25 12:45:00|13950.2|13939.2|13949.2|13938.2|13951.2|13940.2|13949.2|13937.2|322
1753447800000|2025-07-25 12:50:00|13948.2|13937.2|13949.2|13938.2|13950.2|13939.2|13948.2|13937.2|249
1753448100000|2025-07-25 12:55:00|13950.2|13939.2|13950.2|13939.2|13950.2|13939.2|13948.2|13937.2|435
1753448400000|2025-07-25 13:00:00|13949.2|13938.2|13947.2|13936.2|13949.2|13938.2|13946.2|13935.2|1590
1753448700000|2025-07-25 13:05:00|13946.2|13935.2|13946.2|13935.2|13949.2|13938.2|13940.2|13929.2|1000
1753449000000|2025-07-25 13:10:00|13945.2|13934.2|13946.2|13935.2|13948.2|13937.2|13945.2|13933.2|597
1753449300000|2025-07-25 13:15:00|13945.2|13934.2|13949.2|13938.2|13949.2|13938.2|13945.2|13934.2|219
1753449600000|2025-07-25 13:20:00|13948.2|13937.2|13949.2|13938.2|13950.2|13939.2|13947.2|13936.2|417
1753449900000|2025-07-25 13:25:00|13950.2|13939.2|13949.2|13938.2|13952.2|13941.2|13948.2|13937.2|535
1753450200000|2025-07-25 13:30:00|13950.2|13937.2|13945.2|13934.2|13950.2|13939.2|13944.2|13933.2|949
1753450500000|2025-07-25 13:35:00|13946.2|13935.2|13934.2|13923.2|13946.2|13935.2|13934.2|13923.2|1190
1753450800000|2025-07-25 13:40:00|13933.2|13922.2|13928.2|13917.2|13938.2|13926.2|13925.2|13914.2|911
1753451100000|2025-07-25 13:45:00|13930.2|13918.2|13939.2|13928.2|13940.2|13929.2|13929.2|13918.2|478
1753451400000|2025-07-25 13:50:00|13940.2|13929.2|13938.2|13927.2|13942.2|13931.2|13936.2|13925.2|381
1753451700000|2025-07-25 13:55:00|13939.2|13928.2|13940.2|13929.2|13943.2|13932.2|13938.2|13927.2|377
1753452000000|2025-07-25 14:00:00|13941.2|13930.2|13944.2|13933.2|13946.2|13935.2|13941.2|13930.2|342
1753452300000|2025-07-25 14:05:00|13943.2|13932.2|13945.2|13934.2|13948.2|13937.2|13940.2|13929.2|712
1753452600000|2025-07-25 14:10:00|13946.2|13935.2|13939.2|13928.2|13947.2|13935.2|13939.2|13928.2|422
1753452900000|2025-07-25 14:15:00|13940.2|13929.2|13937.2|13926.2|13942.2|13931.2|13937.2|13926.2|583
1753453200000|2025-07-25 14:20:00|13938.2|13927.2|13937.2|13926.2|13939.2|13928.2|13935.2|13923.2|413
1753453500000|2025-07-25 14:25:00|13938.2|13927.2|13937.2|13926.2|13939.2|13928.2|13935.2|13924.2|919
1753453800000|2025-07-25 14:30:00|13936.2|13925.2|13937.2|13926.2|13940.2|13929.2|13933.2|13922.2|678
1753454100000|2025-07-25 14:35:00|13938.2|13927.2|13938.2|13927.2|13940.2|13929.2|13937.2|13926.2|2249
1753454400000|2025-07-25 14:40:00|13939.2|13928.2|13941.2|13930.2|13941.2|13930.2|13935.2|13924.2|623
1753454700000|2025-07-25 14:45:00|13940.2|13929.2|13940.2|13929.2|13944.2|13933.2|13940.2|13929.2|594
1753455000000|2025-07-25 14:50:00|13939.2|13928.2|13938.2|13927.2|13940.2|13929.2|13938.2|13927.2|206
1753455300000|2025-07-25 14:55:00|13937.2|13926.2|13935.2|13924.2|13938.2|13927.2|13934.2|13923.2|1150
1753455600000|2025-07-25 15:00:00|13934.2|13923.2|13936.2|13925.2|13938.2|13927.2|13934.2|13923.2|692
1753455900000|2025-07-25 15:05:00|13935.2|13924.2|13936.2|13925.2|13938.2|13927.2|13935.2|13924.2|601
1753456200000|2025-07-25 15:10:00|13937.2|13926.2|13936.2|13925.2|13939.2|13928.2|13936.2|13925.2|429
1753456500000|2025-07-25 15:15:00|13937.2|13926.2|13938.2|13927.2|13938.2|13927.2|13936.2|13925.2|263
1753456800000|2025-07-25 15:20:00|13937.2|13926.2|13936.2|13925.2|13938.2|13927.2|13935.2|13924.2|339
1753457100000|2025-07-25 15:25:00|13937.2|13926.2|13934.2|13923.2|13938.2|13927.2|13934.2|13923.2|348
1753457400000|2025-07-25 15:30:00|13933.2|13922.2|13935.2|13924.2|13937.2|13926.2|13932.2|13921.2|433
1753457700000|2025-07-25 15:35:00|13934.2|13923.2|13932.2|13921.2|13935.2|13924.2|13931.2|13920.2|409
1753458000000|2025-07-25 15:40:00|13931.2|13920.2|13923.2|13912.2|13931.2|13920.2|13923.2|13912.2|481
1753458300000|2025-07-25 15:45:00|13924.2|13913.2|13925.2|13914.2|13926.2|13915.2|13924.2|13913.2|618
1753458600000|2025-07-25 15:50:00|13924.2|13913.2|13924.2|13913.2|13926.2|13915.2|13923.2|13912.2|316
1753458900000|2025-07-25 15:55:00|13925.2|13914.2|13925.2|13914.2|13926.2|13915.2|13924.2|13913.2|153
1753459200000|2025-07-25 16:00:00|13926.2|13915.2|13928.2|13917.2|13929.2|13918.2|13926.2|13915.2|200
1753459500000|2025-07-25 16:05:00|13927.2|13916.2|13927.2|13916.2|13929.2|13918.2|13927.2|13916.2|303
1753459800000|2025-07-25 16:10:00|13928.2|13917.2|13930.2|13919.2|13931.2|13920.2|13927.2|13916.2|434
1753460100000|2025-07-25 16:15:00|13929.2|13918.2|13931.2|13920.2|13931.2|13920.2|13929.2|13918.2|139
1753460400000|2025-07-25 16:20:00|13930.2|13919.2|13932.2|13921.2|13934.2|13923.2|13930.2|13919.2|130
1753460700000|2025-07-25 16:25:00|13933.2|13922.2|13935.2|13924.2|13936.2|13925.2|13933.2|13922.2|237
1753461000000|2025-07-25 16:30:00|13934.2|13923.2|13933.2|13922.2|13935.2|13924.2|13933.2|13922.2|101
1753461300000|2025-07-25 16:35:00|13934.2|13923.2|13934.2|13923.2|13934.2|13923.2|13933.2|13922.2|19
1753461600000|2025-07-25 16:40:00|13933.2|13922.2|13935.2|13924.2|13936.2|13925.2|13933.2|13922.2|216
1753461900000|2025-07-25 16:45:00|13936.2|13925.2|13937.2|13926.2|13938.2|13927.2|13936.2|13925.2|86
1753462200000|2025-07-25 16:50:00|13938.2|13927.2|13937.2|13925.2|13938.2|13927.2|13936.2|13925.2|55
1753462500000|2025-07-25 16:55:00|13936.2|13926.2|13938.2|13927.2|13939.2|13928.2|13936.2|13925.2|66
1753462800000|2025-07-25 17:00:00|13939.2|13928.2|13938.2|13927.2|13939.2|13928.2|13938.2|13927.2|143
1753463100000|2025-07-25 17:05:00|13939.2|13928.2|13939.2|13928.2|13940.2|13929.2|13939.2|13928.2|104
1753463400000|2025-07-25 17:10:00|13940.2|13929.2|13940.2|13929.2|13941.2|13930.2|13939.2|13928.2|119
1753463700000|2025-07-25 17:15:00|13941.2|13930.2|13940.2|13929.2|13941.2|13930.2|13938.2|13927.2|150
1753464000000|2025-07-25 17:20:00|13939.2|13928.2|13942.2|13930.2|13942.2|13930.2|13939.2|13928.2|159
1753464300000|2025-07-25 17:25:00|13941.2|13931.2|13941.2|13930.2|13942.2|13931.2|13941.2|13930.2|49
1753464600000|2025-07-25 17:30:00|13940.2|13929.2|13941.2|13930.2|13941.2|13930.2|13940.2|13929.2|209
1753464900000|2025-07-25 17:35:00|13942.2|13931.2|13943.2|13932.2|13944.2|13933.2|13942.2|13931.2|124
1753465200000|2025-07-25 17:40:00|13941.2|13930.2|13942.2|13931.2|13942.2|13931.2|13940.2|13929.2|126
1753465500000|2025-07-25 17:45:00|13943.2|13932.2|13944.2|13933.2|13944.2|13933.2|13942.2|13931.2|177
1753465800000|2025-07-25 17:50:00|13943.2|13932.2|13944.2|13933.2|13944.2|13933.2|13943.2|13932.2|84
1753466100000|2025-07-25 17:55:00|13943.2|13932.2|13943.2|13932.2|13945.2|13933.2|13943.2|13932.2|130
1753466400000|2025-07-25 18:00:00|13944.2|13933.2|13944.2|13932.2|13944.2|13933.2|13943.2|13932.2|101
1753466700000|2025-07-25 18:05:00|13945.2|13933.2|13943.2|13932.2|13945.2|13934.2|13943.2|13932.2|85
1753467000000|2025-07-25 18:10:00|13944.2|13933.2|13947.2|13936.2|13947.2|13936.2|13944.2|13933.2|141
1753467300000|2025-07-25 18:15:00|13946.2|13935.2|13947.2|13936.2|13948.2|13937.2|13946.2|13935.2|138
1753467600000|2025-07-25 18:20:00|13948.2|13937.2|13947.2|13936.2|13949.2|13938.2|13947.2|13936.2|141
1753467900000|2025-07-25 18:25:00|13946.2|13935.2|13947.2|13936.2|13947.2|13936.2|13946.2|13934.2|129
1753468200000|2025-07-25 18:30:00|13946.2|13935.2|13946.2|13935.2|13946.2|13936.2|13946.2|13935.2|164
1753468500000|2025-07-25 18:35:00|13945.2|13934.2|13945.2|13934.2|13947.2|13936.2|13945.2|13934.2|222
1753468800000|2025-07-25 18:40:00|13944.2|13933.2|13943.7|13933.7|13946.2|13935.2|13943.7|13933.2|178
1753469100000|2025-07-25 18:45:00|13942.7|13932.7|13942.7|13932.7|13943.7|13933.7|13942.7|13932.7|233
1753469400000|2025-07-25 18:50:00|13942.2|13932.2|13943.7|13933.7|13944.7|13934.7|13941.7|13931.7|230
1753469700000|2025-07-25 18:55:00|13942.7|13932.7|13940.7|13930.7|13943.7|13933.7|13940.7|13930.7|225
1753470000000|2025-07-25 19:00:00|13939.7|13929.7|13940.7|13930.7|13940.7|13930.7|13939.7|13929.7|105
1753470300000|2025-07-25 19:05:00|13940.2|13930.2|13941.7|13931.7|13941.7|13931.7|13939.7|13929.7|1773
1753470600000|2025-07-25 19:10:00|13942.2|13932.2|13942.7|13932.7|13942.7|13932.7|13942.2|13932.2|220
1753470900000|2025-07-25 19:15:00|13942.2|13932.2|13942.7|13932.7|13942.7|13932.7|13941.7|13931.7|223
1753471200000|2025-07-25 19:20:00|13943.7|13933.7|13942.7|13932.7|13943.7|13933.7|13942.7|13932.7|76
1753471500000|2025-07-25 19:25:00|13943.7|13933.7|13942.7|13932.7|13943.7|13933.7|13942.7|13932.7|63
1753471800000|2025-07-25 19:30:00|13941.7|13931.7|13941.7|13931.7|13941.7|13931.7|13939.7|13929.7|198
1753472100000|2025-07-25 19:35:00|13942.7|13932.7|13942.7|13932.7|13942.7|13932.7|13942.2|13932.2|42
1753472400000|2025-07-25 19:40:00|13942.2|13932.2|13941.7|13931.7|13942.7|13932.7|13941.7|13931.7|38
1753472700000|2025-07-25 19:45:00|13942.2|13932.2|13943.7|13933.7|13944.7|13934.7|13942.2|13932.2|85
1753473000000|2025-07-25 19:50:00|13942.7|13932.7|13943.7|13933.7|13944.7|13934.7|13942.7|13932.7|123
1753473300000|2025-07-25 19:55:00|13943.2|13933.2|13942.2|13932.2|13946.7|13936.7|13940.7|13930.7|331
1753473600000|2025-07-25 20:00:00|13941.7|13931.7|13938.7|13928.7|13941.7|13931.7|13937.7|13927.7|41
1753473900000|2025-07-25 20:05:00|13939.7|13929.7|13941.2|13931.2|13941.7|13931.7|13938.7|13928.7|116
1753474500000|2025-07-25 20:15:00|13940.7|13930.7|13939.7|13929.7|13940.7|13930.7|13939.7|13929.7|2
1753474800000|2025-07-25 20:20:00|13940.7|13930.7|13940.7|13930.7|13940.7|13930.7|13939.7|13929.7|21
1753475100000|2025-07-25 20:25:00|13940.2|13930.2|13940.7|13930.7|13940.7|13930.7|13940.2|13930.2|2
1753475400000|2025-07-25 20:30:00|13941.2|13931.2|13941.7|13931.7|13941.7|13931.7|13941.2|13931.2|3
1753475700000|2025-07-25 20:35:00|13940.7|13930.7|13941.2|13931.2|13941.2|13931.2|13940.7|13930.7|18
1753476000000|2025-07-25 20:40:00|13940.7|13930.7|13942.7|13932.7|13942.7|13932.7|13940.7|13930.7|18
1753476300000|2025-07-25 20:45:00|13941.7|13931.7|13941.2|13931.2|13942.7|13932.7|13941.2|13931.2|39
1753476600000|2025-07-25 20:50:00|13940.7|13930.7|13941.7|13931.7|13942.7|13932.7|13940.2|13930.2|282
1753476900000|2025-07-25 20:55:00|13942.2|13932.2|13939.2|13929.2|13943.7|13933.7|13938.7|13928.7|399
1753653600000|2025-07-27 22:00:00|13971.8|13947.8|13971.9|13947.9|13972.9|13948.9|13968.6|13944.6|0
1753653900000|2025-07-27 22:05:00|13971.7|13947.7|13970.3|13946.3|13974|13950|13968.3|13944.3|0
1753654200000|2025-07-27 22:10:00|13970.8|13946.8|13969.8|13945.8|13973.7|13949.7|13969.4|13945.4|0
1753654500000|2025-07-27 22:15:00|13970|13946|13972.9|13948.9|13973.4|13949.4|13969.8|13945.8|0
1753654800000|2025-07-27 22:20:00|13972.7|13948.7|13970|13946|13972.9|13948.9|13969.7|13945.7|0
1753655100000|2025-07-27 22:25:00|13969.7|13945.7|13967.7|13943.7|13970.5|13946.5|13967|13943|0
1753655400000|2025-07-27 22:30:00|13967.5|13943.5|13968.2|13944.2|13969.1|13945.1|13965.9|13941.9|0
1753655700000|2025-07-27 22:35:00|13968.3|13944.3|13968.8|13944.8|13969.7|13945.7|13968.2|13944.2|0
1753656000000|2025-07-27 22:40:00|13969.1|13945.1|13971.4|13947.4|13972.1|13948.1|13968.8|13944.8|0
1753656300000|2025-07-27 22:45:00|13971.6|13947.6|13969.7|13945.7|13971.6|13947.6|13969|13945|0
1753656600000|2025-07-27 22:50:00|13969.5|13945.5|13968.9|13944.9|13969.5|13945.5|13968.6|13944.6|0
1753656900000|2025-07-27 22:55:00|13969|13945|13970.6|13946.6|13971.2|13947.2|13969|13945|0
1753657200000|2025-07-27 23:00:00|13970.7|13946.7|13970.5|13946.5|13971.2|13947.2|13969.7|13945.7|0
1753657500000|2025-07-27 23:05:00|13970.6|13946.6|13969.3|13945.3|13971.8|13947.8|13969|13945|0
1753657800000|2025-07-27 23:10:00|13969.6|13945.6|13973.6|13949.6|13973.9|13949.9|13969.6|13945.6|0
1753658100000|2025-07-27 23:15:00|13973.3|13949.3|13974.8|13950.8|13975.1|13951.1|13973.1|13949.1|0
1753658400000|2025-07-27 23:20:00|13974.6|13950.6|13976.8|13952.8|13977.1|13953.1|13974.5|13950.5|0
1753658700000|2025-07-27 23:25:00|13976.6|13952.6|13976.4|13952.4|13978.3|13954.3|13976.1|13952.1|0
1753659000000|2025-07-27 23:30:00|13976.5|13952.5|13975|13951|13977.3|13953.3|13975|13951|0
1753659300000|2025-07-27 23:35:00|13975.1|13951.1|13977.6|13953.6|13977.8|13953.8|13975|13951|0
1753659600000|2025-07-27 23:40:00|13980.6|13956.6|13981.2|13957.2|13982.9|13958.9|13980.6|13956.6|0
1753659900000|2025-07-27 23:45:00|13981.1|13957.1|13980.6|13956.6|13981.2|13957.2|13980|13956|0
1753660200000|2025-07-27 23:50:00|13980.4|13956.4|13980.3|13956.3|13980.6|13956.6|13979.5|13955.5|0
1753660500000|2025-07-27 23:55:00|13980.2|13956.2|13977.7|13953.7|13980.2|13956.2|13977.7|13953.7|0
1753660800000|2025-07-28 00:00:00|13977.6|13953.6|13976.9|13952.9|13977.7|13953.7|13976.3|13952.3|0
1753661100000|2025-07-28 00:05:00|13977|13953|13975.7|13951.7|13977.2|13953.2|13975.7|13951.7|0
1753661400000|2025-07-28 00:10:00|13975.5|13951.5|13978|13954|13978|13954|13975.4|13951.4|0
1753661700000|2025-07-28 00:15:00|13977.9|13953.9|13982.2|13958.2|13982.7|13958.7|13977.9|13953.9|0
1753662000000|2025-07-28 00:20:00|13982.5|13958.5|13981.9|13957.9|13983.1|13959.1|13981.7|13957.7|0
1753662300000|2025-07-28 00:25:00|13981.8|13957.8|13980.6|13956.6|13981.8|13957.8|13980.2|13956.2|0
1753662600000|2025-07-28 00:30:00|13980.3|13956.3|13980.7|13956.7|13981.7|13957.7|13980.3|13956.3|0
1753662900000|2025-07-28 00:35:00|13980.5|13956.5|13981.8|13957.8|13982|13958|13980.5|13956.5|0
1753663200000|2025-07-28 00:40:00|13981.3|13957.3|13983.1|13959.1|13983.1|13959.1|13981.3|13957.3|0
1753663500000|2025-07-28 00:45:00|13983.2|13959.2|13983.8|13959.8|13983.8|13959.8|13982.3|13958.3|0
1753663800000|2025-07-28 00:50:00|13984|13960|13974.2|13950.2|13984|13960|13973.7|13949.7|0
1753664100000|2025-07-28 00:55:00|13974.5|13950.5|13974.1|13950.1|13974.5|13950.5|13974|13950|0
1753664400000|2025-07-28 01:00:00|13949.2|13939.2|13939.2|13929.2|13959.2|13949.2|13931.2|13921.2|2958
1753664700000|2025-07-28 01:05:00|13940.2|13930.2|13929.2|13919.2|13941.2|13931.2|13924.2|13914.2|1552
1753665000000|2025-07-28 01:10:00|13930.2|13920.2|13918.2|13908.2|13930.2|13920.2|13915.2|13905.2|1078
1753665300000|2025-07-28 01:15:00|13920.2|13910.2|13929.2|13919.2|13932.2|13922.2|13906.2|13896.2|9247
1753665600000|2025-07-28 01:20:00|13931.2|13921.2|13945.2|13935.2|13953.2|13943.2|13931.2|13921.2|3998
1753665900000|2025-07-28 01:25:00|13946.2|13936.2|13935.2|13925.2|13948.2|13938.2|13935.2|13925.2|6542
1753666200000|2025-07-28 01:30:00|13937.2|13927.2|13911.2|13901.2|13943.2|13933.2|13882.2|13872.2|41602
1753666500000|2025-07-28 01:35:00|13912.2|13902.2|13942.2|13932.2|13948.2|13938.2|13906.2|13896.2|17781
1753666800000|2025-07-28 01:40:00|13944.2|13934.2|13950.2|13940.2|13960.2|13950.2|13932.2|13922.2|10338
1753667100000|2025-07-28 01:45:00|13951.2|13941.2|13968.2|13958.2|13971.2|13961.2|13950.2|13940.2|9263
1753667400000|2025-07-28 01:50:00|13969.2|13959.2|13992.2|13982.2|13996.2|13986.2|13968.2|13958.2|11313
1753667700000|2025-07-28 01:55:00|13991.2|13981.2|14006.2|13996.2|14009.2|13999.2|13984.2|13974.2|14287
1753668000000|2025-07-28 02:00:00|14004.2|13994.2|13983.2|13973.2|14015.2|14005.2|13978.2|13968.2|8533
1753668300000|2025-07-28 02:05:00|13982.2|13972.2|14010.2|14000.2|14014.2|14004.2|13978.2|13968.2|6114
1753668600000|2025-07-28 02:10:00|14009.2|13999.2|14005.2|13995.2|14023.2|14013.2|13999.2|13989.2|7228
1753668900000|2025-07-28 02:15:00|14006.2|13996.2|14019.2|14009.2|14020.2|14010.2|14003.2|13993.2|11090
1753669200000|2025-07-28 02:20:00|14020.2|14010.2|14015.2|14005.2|14023.2|14013.2|13996.2|13986.2|14927
1753669500000|2025-07-28 02:25:00|14014.2|14004.2|14023.2|14013.2|14029.2|14019.2|14006.2|13996.2|6382
1753669800000|2025-07-28 02:30:00|14024.2|14014.2|14016.2|14006.2|14025.2|14015.2|14006.2|13996.2|5871
1753670100000|2025-07-28 02:35:00|14015.2|14005.2|14005.2|13995.2|14026.2|14016.2|14004.2|13994.2|5149
1753670400000|2025-07-28 02:40:00|14004.2|13994.2|14003.2|13993.2|14014.2|14004.2|13998.2|13988.2|5859
1753670700000|2025-07-28 02:45:00|14002.2|13992.2|13999.2|13989.2|14008.2|13998.2|13996.2|13986.2|5839
1753671000000|2025-07-28 02:50:00|13998.2|13988.2|14012.2|14002.2|14015.2|14005.2|13998.2|13988.2|5287
1753671300000|2025-07-28 02:55:00|14011.2|14001.2|13994.2|13984.2|14015.2|14005.2|13986.2|13976.2|6090
1753671600000|2025-07-28 03:00:00|13993.2|13983.2|13987.2|13977.2|13994.2|13984.2|13981.2|13971.2|5408
1753671900000|2025-07-28 03:05:00|13988.2|13978.2|13989.2|13979.2|13995.2|13985.2|13986.2|13976.2|4567
1753672200000|2025-07-28 03:10:00|13990.2|13980.2|13985.2|13975.2|13994.2|13984.2|13983.2|13973.2|5334
1753672500000|2025-07-28 03:15:00|13986.2|13976.2|13973.2|13963.2|13991.2|13981.2|13972.2|13962.2|7745
1753672800000|2025-07-28 03:20:00|13972.2|13962.2|13955.2|13945.2|13977.2|13967.2|13948.2|13938.2|12149
1753673100000|2025-07-28 03:25:00|13957.2|13947.2|13935.2|13925.2|13965.2|13955.2|13929.2|13919.2|9161
1753673400000|2025-07-28 03:30:00|13934.2|13924.2|13933.2|13923.2|13941.2|13931.2|13923.2|13913.2|3564
1753673700000|2025-07-28 03:35:00|13934.2|13924.2|13934.2|13924.2|13941.2|13931.2|13932.2|13922.2|3095
1753674000000|2025-07-28 03:40:00|13935.2|13925.2|13941.2|13931.2|13941.2|13931.2|13934.2|13924.2|3871
1753674300000|2025-07-28 03:45:00|13942.2|13932.2|13942.2|13932.2|13944.2|13934.2|13935.2|13925.2|3729
1753674600000|2025-07-28 03:50:00|13941.2|13931.2|13936.2|13926.2|13942.2|13932.2|13933.2|13923.2|2879
1753674900000|2025-07-28 03:55:00|13935.2|13925.2|13938.2|13928.2|13939.2|13929.2|13933.2|13923.2|2318
1753675200000|2025-07-28 04:00:00|13937.2|13927.2|13942.2|13932.2|13942.2|13932.2|13937.2|13927.2|2201
1753675500000|2025-07-28 04:05:00|13943.2|13933.2|13935.2|13925.2|13943.2|13933.2|13935.2|13925.2|2677
1753675800000|2025-07-28 04:10:00|13936.2|13926.2|13938.2|13928.2|13939.2|13929.2|13936.2|13926.2|2156
1753676100000|2025-07-28 04:15:00|13937.2|13927.2|13938.2|13928.2|13939.2|13929.2|13936.2|13926.2|2034
1753676400000|2025-07-28 04:20:00|13937.2|13927.2|13936.2|13926.2|13938.2|13928.2|13936.2|13926.2|5373
1753676700000|2025-07-28 04:25:00|13935.2|13925.2|13936.2|13926.2|13937.2|13927.2|13934.2|13924.2|2484
1753677000000|2025-07-28 04:30:00|13937.2|13927.2|13936.2|13926.2|13939.2|13929.2|13935.2|13925.2|2312
1753677300000|2025-07-28 04:35:00|13935.2|13925.2|13936.2|13926.2|13936.2|13926.2|13934.2|13924.2|2308
1753677600000|2025-07-28 04:40:00|13938.2|13928.2|13941.2|13931.2|13941.2|13931.2|13937.2|13927.2|1734
1753677900000|2025-07-28 04:45:00|13940.2|13930.2|13937.2|13927.2|13940.2|13930.2|13936.2|13926.2|2492
1753678200000|2025-07-28 04:50:00|13938.2|13928.2|13944.2|13934.2|13944.2|13934.2|13937.2|13927.2|1783
1753678500000|2025-07-28 04:55:00|13946.2|13936.2|13944.2|13934.2|13946.2|13936.2|13943.2|13933.2|3512
1753678800000|2025-07-28 05:00:00|13943.2|13933.2|13960.2|13950.2|13967.2|13957.2|13938.2|13928.2|8457
1753679100000|2025-07-28 05:05:00|13959.2|13949.2|13952.2|13942.2|13964.2|13954.2|13951.2|13941.2|4187
1753679400000|2025-07-28 05:10:00|13953.2|13943.2|13964.2|13954.2|13964.2|13954.2|13950.2|13940.2|4632
1753679700000|2025-07-28 05:15:00|13963.2|13953.2|13966.2|13956.2|13968.2|13958.2|13960.2|13950.2|3971
1753680000000|2025-07-28 05:20:00|13967.2|13957.2|13961.2|13951.2|13971.2|13961.2|13958.2|13948.2|5479
1753680300000|2025-07-28 05:25:00|13962.2|13952.2|13969.2|13959.2|13971.2|13961.2|13958.2|13948.2|3756
1753680600000|2025-07-28 05:30:00|13970.2|13960.2|13973.2|13963.2|13984.2|13974.2|13967.2|13957.2|4309
1753680900000|2025-07-28 05:35:00|13972.2|13962.2|13985.2|13975.2|13986.2|13976.2|13970.2|13960.2|3441
1753681200000|2025-07-28 05:40:00|13984.2|13974.2|13978.2|13968.2|13986.2|13976.2|13974.2|13964.2|6697
1753681500000|2025-07-28 05:45:00|13977.2|13967.2|13965.2|13955.2|13981.2|13971.2|13955.2|13945.2|7473
1753681800000|2025-07-28 05:50:00|13964.2|13954.2|13973.2|13963.2|13979.2|13969.2|13964.2|13954.2|4660
1753682100000|2025-07-28 05:55:00|13974.2|13964.2|13981.2|13971.2|13982.2|13972.2|13967.2|13957.2|3986
1753682400000|2025-07-28 06:00:00|13979.2|13969.2|13970.2|13960.2|13984.2|13974.2|13966.2|13956.2|5507
1753682700000|2025-07-28 06:05:00|13969.2|13959.2|13963.2|13953.2|13974.2|13964.2|13962.2|13952.2|4844
1753683000000|2025-07-28 06:10:00|13964.2|13954.2|13970.2|13960.2|13971.2|13961.2|13963.2|13953.2|5142
1753683300000|2025-07-28 06:15:00|13969.2|13959.2|13972.2|13962.2|13977.2|13967.2|13966.2|13956.2|5344
1753683600000|2025-07-28 06:20:00|13973.2|13963.2|13977.2|13967.2|13978.2|13968.2|13967.2|13957.2|4430
1753683900000|2025-07-28 06:25:00|13978.2|13968.2|13985.2|13975.2|13985.2|13975.2|13968.2|13958.2|5267
1753684200000|2025-07-28 06:30:00|13986.2|13976.2|13985.2|13975.2|13991.2|13981.2|13984.2|13974.2|8460
1753684500000|2025-07-28 06:35:00|13987.2|13977.2|13992.2|13982.2|13993.2|13983.2|13982.2|13972.2|5333
1753684800000|2025-07-28 06:40:00|13993.2|13983.2|13998.2|13988.2|14002.2|13992.2|13991.2|13981.2|6567
1753685100000|2025-07-28 06:45:00|13997.2|13987.2|14001.2|13991.2|14002.2|13992.2|13992.2|13982.2|5839
1753685400000|2025-07-28 06:50:00|14000.2|13990.2|14007.2|13997.2|14007.2|13997.2|13997.2|13987.2|4999
1753685700000|2025-07-28 06:55:00|14008.2|13998.2|13994.2|13984.2|14009.2|13999.2|13993.2|13983.2|7550
1753686000000|2025-07-28 07:00:00|13995.2|13985.2|13997.2|13986.2|14001.2|13989.2|13992.2|13981.2|3378
1753686300000|2025-07-28 07:05:00|13998.2|13987.2|13990.2|13979.2|14000.2|13989.2|13989.2|13978.2|1627
1753686600000|2025-07-28 07:10:00|13991.2|13978.2|13984.2|13973.2|13991.2|13980.2|13983.2|13972.2|3256
1753686900000|2025-07-28 07:15:00|13983.2|13972.2|13987.2|13976.2|13989.2|13978.2|13982.2|13971.2|618
1753687200000|2025-07-28 07:20:00|13988.2|13975.2|13990.2|13979.2|13993.2|13981.2|13987.2|13975.2|650
1753687500000|2025-07-28 07:25:00|13991.2|13978.2|13990.2|13979.2|13991.2|13980.2|13988.2|13977.2|749
1753687800000|2025-07-28 07:30:00|13991.2|13980.2|13990.2|13979.2|13992.2|13980.2|13984.2|13973.2|1585
1753688100000|2025-07-28 07:35:00|13991.2|13978.2|13989.2|13978.2|13991.2|13980.2|13988.2|13977.2|535
1753688400000|2025-07-28 07:40:00|13988.2|13977.2|13989.2|13978.2|13991.2|13980.2|13988.2|13977.2|806
1753688700000|2025-07-28 07:45:00|13990.2|13979.2|13988.2|13977.2|13991.2|13980.2|13987.2|13976.2|754
1753689000000|2025-07-28 07:50:00|13989.2|13978.2|13988.2|13977.2|13990.2|13979.2|13986.2|13975.2|992
1753689300000|2025-07-28 07:55:00|13989.2|13976.2|13989.2|13978.2|13991.2|13980.2|13988.2|13976.2|714
1753689600000|2025-07-28 08:00:00|13983.5|13972.5|13988.5|13977.5|13988.5|13977.5|13983.5|13972.5|1902
1753689900000|2025-07-28 08:05:00|13989.5|13978.5|13986.5|13975.5|13990.5|13978.5|13984.5|13973.5|2817
1753690200000|2025-07-28 08:10:00|13985.5|13974.5|13981.5|13970.5|13985.5|13974.5|13979.5|13967.5|1713
1753690500000|2025-07-28 08:15:00|13982.5|13971.5|13983.5|13972.5|13983.5|13972.5|13980.5|13969.5|1201
1753690800000|2025-07-28 08:20:00|13982.5|13971.5|13978.5|13967.5|13984.5|13973.5|13978.5|13967.5|2656
1753691100000|2025-07-28 08:25:00|13979.5|13966.5|13978.5|13966.5|13980.5|13969.5|13977.5|13965.5|2290
1753691400000|2025-07-28 08:30:00|13987|13963|13987.3|13963.3|13987.5|13963.5|13986.3|13962.3|0
1753691700000|2025-07-28 08:35:00|13987.5|13963.5|13989|13965|13989.2|13965.2|13987.3|13963.3|45
1753692000000|2025-07-28 08:40:00|13988.9|13964.9|13988.4|13964.4|13989|13965|13988.2|13964.2|0
1753692300000|2025-07-28 08:45:00|13988.3|13964.3|13987.4|13963.4|13988.8|13964.8|13986.9|13962.9|1511
1753692600000|2025-07-28 08:50:00|13987.5|13963.5|13987.2|13963.2|13988.5|13964.5|13987|13963|592
1753692900000|2025-07-28 08:55:00|13987.1|13963.1|13985.8|13961.8|13987.1|13963.1|13985|13961|46
1753693200000|2025-07-28 09:00:00|13972.5|13961.5|13970.5|13958.5|13973.5|13961.5|13968.5|13956.5|668
1753693500000|2025-07-28 09:05:00|13969.5|13957.5|13965.5|13953.5|13970.5|13959.5|13964.5|13952.5|415
1753693800000|2025-07-28 09:10:00|13966.5|13954.5|13968.5|13957.5|13969.5|13957.5|13966.5|13953.5|286
1753694100000|2025-07-28 09:15:00|13967.5|13956.5|13972.5|13960.5|13972.5|13960.5|13966.5|13955.5|278
1753694400000|2025-07-28 09:20:00|13973.5|13962.5|13973.5|13962.5|13975.5|13963.5|13972.5|13960.5|532
1753694700000|2025-07-28 09:25:00|13974.5|13963.5|13975.5|13963.5|13975.5|13963.5|13973.5|13961.5|325
1753695000000|2025-07-28 09:30:00|13974.5|13962.5|13973.5|13961.5|13975.5|13963.5|13971.5|13960.5|200
1753695300000|2025-07-28 09:35:00|13972.5|13962.5|13973.5|13962.5|13974.5|13963.5|13971.5|13960.5|89
1753695600000|2025-07-28 09:40:00|13974.5|13963.5|13971.5|13960.5|13975.5|13964.5|13971.5|13960.5|203
1753695900000|2025-07-28 09:45:00|13972.5|13961.5|13970.5|13959.5|13972.5|13961.5|13968.5|13956.5|560
1753696200000|2025-07-28 09:50:00|13971.5|13960.5|13969.5|13958.5|13971.5|13960.5|13969.5|13957.5|156
1753696500000|2025-07-28 09:55:00|13970.5|13959.5|13969.5|13958.5|13970.5|13959.5|13967.5|13956.5|389
1753696800000|2025-07-28 10:00:00|13968.5|13957.5|13972.5|13961.5|13972.5|13961.5|13968.5|13957.5|932
1753697100000|2025-07-28 10:05:00|13971.5|13960.5|13968.5|13957.5|13972.5|13961.5|13967.5|13956.5|604
1753697400000|2025-07-28 10:10:00|13967.5|13956.5|13970.5|13958.5|13971.5|13959.5|13966.5|13955.5|604
1753697700000|2025-07-28 10:15:00|13971.5|13959.5|13971.5|13959.5|13971.5|13960.5|13970.5|13959.5|276
1753698000000|2025-07-28 10:20:00|13970.5|13960.5|13972.5|13960.5|13972.5|13961.5|13970.5|13960.5|36
1753698300000|2025-07-28 10:25:00|13971.5|13961.5|13973.5|13962.5|13974.5|13963.5|13970.5|13959.5|228
1753698600000|2025-07-28 10:30:00|13972.5|13961.5|13971.5|13960.5|13972.5|13961.5|13970.5|13959.5|117
1753698900000|2025-07-28 10:35:00|13972.5|13961.5|13971.5|13959.5|13972.5|13961.5|13970.5|13958.5|172
1753699200000|2025-07-28 10:40:00|13970.5|13960.5|13970.5|13959.5|13972.5|13960.5|13970.5|13959.5|173
1753699500000|2025-07-28 10:45:00|13971.5|13960.5|13970.5|13959.5|13972.5|13960.5|13970.5|13959.5|71
1753699800000|2025-07-28 10:50:00|13969.5|13958.5|13968.5|13957.5|13969.5|13958.5|13966.5|13955.5|254
1753700100000|2025-07-28 10:55:00|13969.5|13956.5|13967.5|13956.5|13969.5|13957.5|13967.5|13956.5|65
1753700400000|2025-07-28 11:00:00|13966.5|13955.5|13970.5|13959.5|13970.5|13959.5|13966.5|13955.5|233
1753700700000|2025-07-28 11:05:00|13971.5|13960.5|13971.5|13960.5|13972.5|13960.5|13969.5|13958.5|344
1753701000000|2025-07-28 11:10:00|13970.5|13959.5|13971.5|13960.5|13971.5|13960.5|13970.5|13959.5|986
1753701300000|2025-07-28 11:15:00|13970.5|13959.5|13966.5|13955.5|13970.5|13960.5|13966.5|13955.5|174
1753701600000|2025-07-28 11:20:00|13967.5|13956.5|13967.5|13956.5|13968.5|13957.5|13965.5|13953.5|271
1753701900000|2025-07-28 11:25:00|13966.5|13955.5|13965.5|13954.5|13967.5|13956.5|13965.5|13954.5|452
1753702200000|2025-07-28 11:30:00|13966.5|13953.5|13964.5|13953.5|13966.5|13955.5|13962.5|13951.5|161
1753702500000|2025-07-28 11:35:00|13963.5|13952.5|13964.5|13953.5|13964.5|13953.5|13963.5|13952.5|47
1753702800000|2025-07-28 11:40:00|13965.5|13954.5|13964.5|13953.5|13965.5|13954.5|13964.5|13952.5|28
1753703100000|2025-07-28 11:45:00|13963.5|13952.5|13964.5|13952.5|13964.5|13953.5|13963.5|13952.5|176
1753703400000|2025-07-28 11:50:00|13965.5|13953.5|13964.5|13953.5|13966.5|13955.5|13964.5|13953.5|71
1753703700000|2025-07-28 11:55:00|13965.5|13954.5|13966.5|13955.5|13966.5|13955.5|13964.5|13953.5|130
1753704000000|2025-07-28 12:00:00|13967.5|13956.5|13966.5|13955.5|13967.5|13956.5|13964.5|13953.5|205
1753704300000|2025-07-28 12:05:00|13968.5|13957.5|13967.5|13956.5|13968.5|13957.5|13966.5|13955.5|554
1753704600000|2025-07-28 12:10:00|13966.5|13955.5|13968.5|13956.5|13969.5|13958.5|13966.5|13955.5|288
1753704900000|2025-07-28 12:15:00|13969.5|13957.5|13969.5|13958.5|13969.5|13958.5|13967.5|13956.5|86
1753705200000|2025-07-28 12:20:00|13970.5|13959.5|13970.5|13959.5|13971.5|13960.5|13969.5|13958.5|155
1753705500000|2025-07-28 12:25:00|13969.5|13958.5|13969.5|13958.5|13970.5|13959.5|13968.5|13957.5|185
1753705800000|2025-07-28 12:30:00|13968.5|13957.5|13969.5|13958.5|13969.5|13958.5|13967.5|13956.5|81
1753706100000|2025-07-28 12:35:00|13968.5|13957.5|13969.5|13958.5|13970.5|13959.5|13968.5|13957.5|64
1753706400000|2025-07-28 12:40:00|13968.5|13957.5|13971.5|13960.5|13971.5|13960.5|13968.5|13957.5|74
1753706700000|2025-07-28 12:45:00|13970.5|13959.5|13971.5|13960.5|13972.5|13961.5|13970.5|13959.5|78
1753707000000|2025-07-28 12:50:00|13972.5|13961.5|13975.5|13964.5|13975.5|13964.5|13972.5|13960.5|133
1753707300000|2025-07-28 12:55:00|13974.5|13963.5|13979.5|13968.5|13979.5|13968.5|13974.5|13963.5|252
1753707600000|2025-07-28 13:00:00|13980.5|13969.5|13975.5|13964.5|13980.5|13969.5|13975.5|13964.5|160
1753707900000|2025-07-28 13:05:00|13974.5|13963.5|13975.5|13964.5|13976.5|13965.5|13974.5|13963.5|133
1753708200000|2025-07-28 13:10:00|13976.5|13965.5|13975.5|13964.5|13976.5|13965.5|13974.5|13963.5|42
1753708500000|2025-07-28 13:15:00|13974.5|13963.5|13971.5|13960.5|13975.5|13964.5|13971.5|13960.5|94
1753708800000|2025-07-28 13:20:00|13970.5|13959.5|13972.5|13961.5|13973.5|13962.5|13970.5|13959.5|81
1753709100000|2025-07-28 13:25:00|13971.5|13960.5|13971.5|13960.5|13972.5|13961.5|13970.5|13959.5|142
1753709400000|2025-07-28 13:30:00|13970.5|13959.5|13973.5|13962.5|13975.5|13964.5|13968.5|13957.5|1328
1753709700000|2025-07-28 13:35:00|13974.5|13963.5|13966.5|13955.5|13975.5|13964.5|13962.5|13951.5|778
1753710000000|2025-07-28 13:40:00|13965.5|13954.5|13966.5|13955.5|13969.5|13958.5|13963.5|13952.5|1619
1753710300000|2025-07-28 13:45:00|13965.5|13954.5|13948.5|13937.5|13965.5|13954.5|13945.5|13934.5|1137
1753710600000|2025-07-28 13:50:00|13949.5|13938.5|13951.5|13940.5|13954.5|13943.5|13946.5|13935.5|1061
1753710900000|2025-07-28 13:55:00|13950.5|13939.5|13952.5|13941.5|13953.5|13942.5|13948.5|13937.5|1001
1753711200000|2025-07-28 14:00:00|13951.5|13940.5|13956.5|13945.5|13959.5|13948.5|13951.5|13939.5|966
1753711500000|2025-07-28 14:05:00|13955.5|13944.5|13952.5|13940.5|13958.5|13947.5|13951.5|13940.5|482
1753711800000|2025-07-28 14:10:00|13951.5|13941.5|13953.5|13942.5|13953.5|13942.5|13947.5|13936.5|509
1753712100000|2025-07-28 14:15:00|13954.5|13943.5|13951.5|13940.5|13954.5|13943.5|13949.5|13938.5|496
1753712400000|2025-07-28 14:20:00|13952.5|13941.5|13947.5|13936.5|13952.5|13941.5|13946.5|13935.5|702
1753712700000|2025-07-28 14:25:00|13946.5|13935.5|13953.5|13942.5|13953.5|13942.5|13946.5|13935.5|757
1753713000000|2025-07-28 14:30:00|13954.5|13943.5|13962.5|13951.5|13963.5|13952.5|13953.5|13942.5|924
1753713300000|2025-07-28 14:35:00|13961.5|13950.5|13964.5|13953.5|13964.5|13953.5|13961.5|13950.5|878
1753713600000|2025-07-28 14:40:00|13963.5|13952.5|13966.5|13955.5|13966.5|13955.5|13963.5|13952.5|451
1753713900000|2025-07-28 14:45:00|13965.5|13954.5|13959.5|13948.5|13965.5|13954.5|13959.5|13947.5|844
1753714200000|2025-07-28 14:50:00|13958.5|13947.5|13957.5|13946.5|13960.5|13949.5|13957.5|13946.5|489
1753714500000|2025-07-28 14:55:00|13956.5|13945.5|13957.5|13945.5|13957.5|13946.5|13954.5|13943.5|365
1753714800000|2025-07-28 15:00:00|13956.5|13944.5|13955.5|13944.5|13957.5|13945.5|13953.5|13942.5|598
1753715100000|2025-07-28 15:05:00|13954.5|13943.5|13956.5|13945.5|13956.5|13945.5|13952.5|13941.5|401
1753715400000|2025-07-28 15:10:00|13957.5|13946.5|13958.5|13946.5|13959.5|13948.5|13957.5|13946.5|420
1753715700000|2025-07-28 15:15:00|13957.5|13947.5|13956.5|13945.5|13959.5|13948.5|13955.5|13944.5|712
1753716000000|2025-07-28 15:20:00|13957.5|13946.5|13959.5|13948.5|13959.5|13948.5|13954.5|13943.5|410
1753716300000|2025-07-28 15:25:00|13960.5|13949.5|13960.5|13949.5|13961.5|13950.5|13958.5|13947.5|460
1753716600000|2025-07-28 15:30:00|13961.5|13950.5|13964.5|13952.5|13964.5|13953.5|13960.5|13949.5|159
1753716900000|2025-07-28 15:35:00|13963.5|13953.5|13962.5|13951.5|13964.5|13953.5|13962.5|13951.5|260
1753717200000|2025-07-28 15:40:00|13963.5|13950.5|13960.5|13949.5|13963.5|13950.5|13959.5|13948.5|208
1753717500000|2025-07-28 15:45:00|13959.5|13948.5|13960.5|13949.5|13961.5|13949.5|13958.5|13947.5|114
1753717800000|2025-07-28 15:50:00|13961.5|13950.5|13960.5|13949.5|13963.5|13952.5|13960.5|13949.5|130
1753718100000|2025-07-28 15:55:00|13961.5|13950.5|13960.5|13949.5|13961.5|13950.5|13959.5|13948.5|90
1753718400000|2025-07-28 16:00:00|13959.5|13948.5|13958.5|13947.5|13960.5|13949.5|13958.5|13947.5|120
1753718700000|2025-07-28 16:05:00|13957.5|13946.5|13957.5|13946.5|13958.5|13947.5|13956.5|13945.5|112
1753719000000|2025-07-28 16:10:00|13958.5|13947.5|13957.5|13946.5|13958.5|13947.5|13957.5|13945.5|55
1753719300000|2025-07-28 16:15:00|13956.5|13945.5|13956.5|13945.5|13957.5|13946.5|13954.5|13943.5|127
1753719600000|2025-07-28 16:20:00|13957.5|13946.5|13958.5|13947.5|13958.5|13947.5|13956.5|13945.5|143
1753719900000|2025-07-28 16:25:00|13957.5|13946.5|13958.5|13947.5|13958.5|13947.5|13957.5|13946.5|72
1753720200000|2025-07-28 16:30:00|13957.5|13946.5|13956.5|13945.5|13957.5|13946.5|13955.5|13944.5|65
1753720500000|2025-07-28 16:35:00|13957.5|13946.5|13954.5|13943.5|13957.5|13946.5|13953.5|13942.5|155
1753720800000|2025-07-28 16:40:00|13953.5|13942.5|13953.5|13942.5|13955.5|13944.5|13953.5|13942.5|80
1753721100000|2025-07-28 16:45:00|13952.5|13941.5|13953.5|13942.5|13953.5|13942.5|13952.5|13941.5|95
1753721400000|2025-07-28 16:50:00|13952.5|13941.5|13950.5|13939.5|13952.5|13941.5|13950.5|13939.5|111
1753721700000|2025-07-28 16:55:00|13951.5|13940.5|13951.5|13940.5|13951.5|13940.5|13950.5|13938.5|94
1753722000000|2025-07-28 17:00:00|13952.5|13939.5|13949.5|13938.5|13952.5|13941.5|13947.5|13936.5|775
1753722300000|2025-07-28 17:05:00|13950.5|13939.5|13949.5|13938.5|13950.5|13939.5|13948.5|13937.5|82
1753722600000|2025-07-28 17:10:00|13948.5|13937.5|13948.5|13937.5|13949.5|13938.5|13947.5|13936.5|92
1753722900000|2025-07-28 17:15:00|13947.5|13936.5|13946.5|13935.5|13948.5|13937.5|13946.5|13935.5|137
1753723200000|2025-07-28 17:20:00|13945.5|13934.5|13949.5|13938.5|13950.5|13939.5|13945.5|13934.5|151
1753723500000|2025-07-28 17:25:00|13950.5|13939.5|13949.5|13938.5|13951.5|13940.5|13949.5|13938.5|207
1753723800000|2025-07-28 17:30:00|13950.5|13939.5|13947.5|13936.5|13950.5|13939.5|13947.5|13936.5|289
1753724100000|2025-07-28 17:35:00|13948.5|13935.5|13945.5|13934.5|13948.5|13936.5|13945.5|13934.5|355
1753724400000|2025-07-28 17:40:00|13946.5|13935.5|13945.5|13934.5|13947.5|13936.5|13945.5|13934.5|211
1753724700000|2025-07-28 17:45:00|13946.5|13935.5|13944.5|13933.5|13947.5|13936.5|13943.5|13931.5|359
1753725000000|2025-07-28 17:50:00|13943.5|13932.5|13944.5|13933.5|13944.5|13933.5|13943.5|13932.5|182
1753725300000|2025-07-28 17:55:00|13945.5|13934.5|13945.5|13934.5|13946.5|13935.5|13944.5|13933.5|132
1753725600000|2025-07-28 18:00:00|13944.5|13933.5|13943.5|13932.5|13944.5|13934.5|13941.5|13930.5|224
1753725900000|2025-07-28 18:05:00|13942.5|13931.5|13942.5|13931.5|13942.5|13931.5|13941.5|13930.5|65
1753726200000|2025-07-28 18:10:00|13941.5|13930.5|13943.5|13932.5|13943.5|13932.5|13941.5|13930.5|140
1753726500000|2025-07-28 18:15:00|13942.5|13931.5|13939.5|13928.5|13943.5|13932.5|13938.5|13927.5|787
1753726800000|2025-07-28 18:20:00|13937.5|13926.5|13937.5|13926.5|13940.5|13929.5|13937.5|13926.5|1200
1753727100000|2025-07-28 18:25:00|13938.5|13927.5|13939.5|13928.5|13940.5|13929.5|13937.5|13926.5|342
1753727400000|2025-07-28 18:30:00|13938.5|13927.5|13940.5|13929.5|13942.5|13931.5|13938.5|13927.5|271
1753727700000|2025-07-28 18:35:00|13941.5|13930.5|13942.5|13931.5|13942.5|13931.5|13940.5|13929.5|124
1753728000000|2025-07-28 18:40:00|13940.5|13929.5|13942|13932|13942.5|13932|13940.5|13929.5|436
1753728300000|2025-07-28 18:45:00|13941|13931|13942|13932|13943|13933|13941|13931|194
1753728600000|2025-07-28 18:50:00|13941|13931|13941|13931|13942|13932|13940|13930|163
1753728900000|2025-07-28 18:55:00|13940|13930|13938|13928|13941|13931|13938|13928|241
1753729200000|2025-07-28 19:00:00|13937|13927|13935.5|13925.5|13937|13927|13933|13923|900
1753729500000|2025-07-28 19:05:00|13936|13926|13933|13923|13936|13926|13933|13923|91
1753729800000|2025-07-28 19:10:00|||||||||40
1753730100000|2025-07-28 19:15:00|13932.5|13922.5|13933|13923|13933|13923|13932|13922|79
1753730400000|2025-07-28 19:20:00|13933.5|13923.5|13934|13924|13934.5|13924.5|13933|13923|195
1753730700000|2025-07-28 19:25:00|13933.5|13923.5|13933|13923|13933.5|13923.5|13933|13923|40
1753731000000|2025-07-28 19:30:00|13934|13924|13933|13923|13934.5|13924.5|13929|13919|562
1753731300000|2025-07-28 19:35:00|13933.5|13923.5|13934|13924|13934|13924|13933|13923|52
1753731600000|2025-07-28 19:40:00|13933|13923|13935|13925|13936|13926|13933|13923|71
1753731900000|2025-07-28 19:45:00|13934|13924|13935|13925|13936|13926|13934|13924|129
1753732200000|2025-07-28 19:50:00|13933|13923|13937.5|13927.5|13937.5|13927.5|13932|13922|459
1753732500000|2025-07-28 19:55:00|13937|13927|13938|13928|13939|13929|13936|13926|300
1753732800000|2025-07-28 20:00:00|13938.5|13928.5|13932|13922|13938.5|13928.5|13932|13922|258
1753733100000|2025-07-28 20:05:00|13932.5|13922.5|13935|13925|13936|13926|13929|13919|985
1753733400000|2025-07-28 20:10:00|13934.5|13924.5|13932|13922|13934.5|13924.5|13932|13922|49
1753733700000|2025-07-28 20:15:00|||||||||22
1753734000000|2025-07-28 20:20:00|13932.5|13922.5|13932|13922|13933|13923|13931.5|13921.5|31
1753734300000|2025-07-28 20:25:00|||||||||14
1753734600000|2025-07-28 20:30:00|13931.5|13921.5|13931|13921|13931.5|13921.5|13931|13921|24
1753734900000|2025-07-28 20:35:00|13931.5|13921.5|13930|13920|13931.5|13921.5|13930|13920|70
1753735200000|2025-07-28 20:40:00|||||||||40
1753735500000|2025-07-28 20:45:00|13929|13919|13929|13919|13930|13920|13928|13918|127
1753735800000|2025-07-28 20:50:00|13929.5|13919.5|13929|13919|13929.5|13919.5|13929|13919|31
1753736100000|2025-07-28 20:55:00|13928.5|13918.5|13920|13910|13928.5|13918.5|13919|13909|674
1753736400000|2025-07-28 21:00:00|13919.5|13909.5|13923.5|13913.5|13925.5|13915.5|13918|13908|16
1753736700000|2025-07-28 21:05:00|13922|13912|13920|13910|13923|13913|13919|13909|109
1753737000000|2025-07-28 21:10:00|13919.5|13909.5|13933|13923|13933|13923|13919|13909|11
1753737300000|2025-07-28 21:15:00|13929.5|13905.5|13929.5|13905.5|13929.5|13905.5|13929.5|13905.5|0
1753737600000|2025-07-28 21:20:00|13929.6|13905.6|13929.6|13905.6|13929.6|13905.6|13929.5|13905.5|0
1753737900000|2025-07-28 21:25:00|13929.9|13905.9|13929.9|13905.9|13929.9|13905.9|13929.5|13905.5|0
1753738200000|2025-07-28 21:30:00|13929.8|13905.8|13930|13906|13930|13906|13929.6|13905.6|0
1753738500000|2025-07-28 21:35:00|13931.7|13907.7|13931.8|13907.8|13931.8|13907.8|13931.7|13907.7|0
1753738800000|2025-07-28 21:40:00|13931.4|13907.4|13931.5|13907.5|13931.5|13907.5|13931|13907|0
1753739100000|2025-07-28 21:45:00|13931.4|13907.4|13931.3|13907.3|13931.4|13907.4|13931.2|13907.2|0
1753739400000|2025-07-28 21:50:00|13931.4|13907.4|13931.7|13907.7|13932.3|13908.3|13931.4|13907.4|0
1753739700000|2025-07-28 21:55:00|13931.8|13907.8|13932.2|13908.2|13932.6|13908.6|13931.6|13907.6|0
1753740000000|2025-07-28 22:00:00|13932.3|13908.3|13933.1|13909.1|13933.6|13909.6|13931.2|13907.2|0
1753740300000|2025-07-28 22:05:00|13933|13909|13934.3|13910.3|13935.1|13911.1|13932.9|13908.9|0
1753740600000|2025-07-28 22:10:00|13934.5|13910.5|13935.7|13911.7|13935.7|13911.7|13934.3|13910.3|0
1753740900000|2025-07-28 22:15:00|13935.6|13911.6|13936.3|13912.3|13937.4|13913.4|13935.5|13911.5|0
1753741200000|2025-07-28 22:20:00|13936.1|13912.1|13936.8|13912.8|13936.8|13912.8|13936.1|13912.1|0
1753741500000|2025-07-28 22:25:00|13936.7|13912.7|13936.3|13912.3|13936.8|13912.8|13935.7|13911.7|0
1753741800000|2025-07-28 22:30:00|13936.5|13912.5|13935.4|13911.4|13936.5|13912.5|13935.1|13911.1|0
1753742100000|2025-07-28 22:35:00|13935.7|13911.7|13935.4|13911.4|13936|13912|13935.4|13911.4|0
1753742400000|2025-07-28 22:40:00|13935.3|13911.3|13935.1|13911.1|13935.5|13911.5|13934.8|13910.8|0
1753742700000|2025-07-28 22:45:00|13934.9|13910.9|13936.5|13912.5|13936.5|13912.5|13934.8|13910.8|0
1753743000000|2025-07-28 22:50:00|13936.4|13912.4|13936.8|13912.8|13937.1|13913.1|13936.1|13912.1|0
1753743300000|2025-07-28 22:55:00|13936.7|13912.7|13936.3|13912.3|13937.1|13913.1|13936.3|13912.3|0
1753743600000|2025-07-28 23:00:00|13936.5|13912.5|13935.8|13911.8|13937.1|13913.1|13934.8|13910.8|0
1753743900000|2025-07-28 23:05:00|13935.7|13911.7|13934.8|13910.8|13935.7|13911.7|13934.7|13910.7|0
1753744200000|2025-07-28 23:10:00|13934.7|13910.7|13934.8|13910.8|13935.4|13911.4|13934|13910|0
1753744500000|2025-07-28 23:15:00|13934.9|13910.9|13934.6|13910.6|13935.1|13911.1|13934.3|13910.3|0
1753744800000|2025-07-28 23:20:00|13934.7|13910.7|13935.7|13911.7|13935.7|13911.7|13934.6|13910.6|0
1753745100000|2025-07-28 23:25:00|13935.5|13911.5|13935.7|13911.7|13935.7|13911.7|13935.4|13911.4|0
1753745400000|2025-07-28 23:30:00|13935.9|13911.9|13935.4|13911.4|13936|13912|13935.1|13911.1|0
1753745700000|2025-07-28 23:35:00|13935.6|13911.6|13935.7|13911.7|13935.8|13911.8|13935.4|13911.4|0
1753746000000|2025-07-28 23:40:00|13935.5|13911.5|13935.9|13911.9|13936.2|13912.2|13935.4|13911.4|0
1753746300000|2025-07-28 23:45:00|13936.2|13912.2|13936.2|13912.2|13936.2|13912.2|13935.1|13911.1|0
1753746600000|2025-07-28 23:50:00|13936.1|13912.1|13936.5|13912.5|13936.8|13912.8|13935.9|13911.9|0
1753746900000|2025-07-28 23:55:00|13936.4|13912.4|13936.5|13912.5|13936.6|13912.6|13935.8|13911.8|0
1753747200000|2025-07-29 00:00:00|13936.3|13912.3|13935.3|13911.3|13936.5|13912.5|13933.6|13909.6|0
1753747500000|2025-07-29 00:05:00|13935.1|13911.1|13934.7|13910.7|13935.5|13911.5|13934.4|13910.4|0
1753747800000|2025-07-29 00:10:00|13934.8|13910.8|13933|13909|13935|13911|13932.2|13908.2|0
1753748100000|2025-07-29 00:15:00|13932.8|13908.8|13934|13910|13935.1|13911.1|13932.7|13908.7|0
1753748400000|2025-07-29 00:20:00|13934.2|13910.2|13934.9|13910.9|13935.6|13911.6|13934.2|13910.2|0
1753748700000|2025-07-29 00:25:00|13934.8|13910.8|13936.1|13912.1|13936.6|13912.6|13934.8|13910.8|0
1753749000000|2025-07-29 00:30:00|13936.2|13912.2|13936.8|13912.8|13937.1|13913.1|13936.1|13912.1|0
1753749300000|2025-07-29 00:35:00|13936.9|13912.9|13936.6|13912.6|13937.6|13913.6|13936.6|13912.6|0
1753749600000|2025-07-29 00:40:00|13936.3|13912.3|13936.6|13912.6|13936.9|13912.9|13935.7|13911.7|0
1753749900000|2025-07-29 00:45:00|13936.4|13912.4|13935.8|13911.8|13936.7|13912.7|13935.7|13911.7|0
1753750200000|2025-07-29 00:50:00|13935.7|13911.7|13935.5|13911.5|13936.2|13912.2|13935.5|13911.5|0
1753750500000|2025-07-29 00:55:00|13935.4|13911.4|13935.9|13911.9|13936|13912|13935.3|13911.3|0
1753750800000|2025-07-29 01:00:00|13941.5|13931.5|13935.5|13925.5|13941.5|13931.5|13922.5|13912.5|6918
1753751100000|2025-07-29 01:05:00|13936.5|13926.5|13939|13929|13945|13935|13932.5|13922.5|1275
1753751400000|2025-07-29 01:10:00|13940|13930|13940|13930|13944|13934|13938|13928|3461
1753751700000|2025-07-29 01:15:00|13939|13929|13954|13944|13959|13949|13939|13929|3240
1753752000000|2025-07-29 01:20:00|13955|13945|13962|13952|13969|13959|13944|13934|6026
1753752300000|2025-07-29 01:25:00|13960|13950|13947|13937|13960|13950|13940|13930|7087
1753752600000|2025-07-29 01:30:00|13951|13941|13996|13986|14015|14005|13940|13930|15926
1753752900000|2025-07-29 01:35:00|13998|13988|14004|13994|14025|14015|13994|13984|10148
1753753200000|2025-07-29 01:40:00|14003|13993|13970|13960|14003|13993|13967|13957|6221
1753753500000|2025-07-29 01:45:00|13969|13959|13952|13942|13976|13966|13940|13930|6756
1753753800000|2025-07-29 01:50:00|13950|13940|13945|13935|13952|13942|13931|13921|6804
1753754100000|2025-07-29 01:55:00|13944|13934|13923|13913|13944|13934|13919|13909|7143
1753754400000|2025-07-29 02:00:00|13922|13912|13941|13931|13944|13934|13916|13906|5899
1753754700000|2025-07-29 02:05:00|13940|13930|13965|13955|13973|13963|13939|13929|4873
1753755000000|2025-07-29 02:10:00|13963|13953|13982|13972|13982|13972|13963|13953|5276
1753755300000|2025-07-29 02:15:00|13981|13971|13971|13961|13985|13975|13965|13955|7005
1753755600000|2025-07-29 02:20:00|13970|13960|13970|13960|13972|13962|13954|13944|4445
1753755900000|2025-07-29 02:25:00|13969|13959|13966|13956|13975|13965|13956|13946|2748
1753756200000|2025-07-29 02:30:00|13968|13958|13959|13949|13976|13966|13959|13949|4809
1753756500000|2025-07-29 02:35:00|13960|13950|13970|13960|13975|13965|13957|13947|5143
1753756800000|2025-07-29 02:40:00|13969|13959|13981|13971|13982|13972|13965|13955|3260
1753757100000|2025-07-29 02:45:00|13980|13970|13975|13965|13982|13972|13972|13962|2943
1753757400000|2025-07-29 02:50:00|13977|13967|13996|13986|14000|13990|13971|13961|4456
1753757700000|2025-07-29 02:55:00|13997|13987|14005|13995|14012|14002|13994|13984|7291
1753758000000|2025-07-29 03:00:00|14004|13994|13991|13981|14005|13995|13991|13981|4218
1753758300000|2025-07-29 03:05:00|13992|13982|13988|13978|13998|13988|13988|13978|2741
1753758600000|2025-07-29 03:10:00|13987|13977|13989|13979|13993|13983|13987|13977|3341
1753758900000|2025-07-29 03:15:00|13990|13980|13995|13985|14002|13992|13988|13978|3688
1753759200000|2025-07-29 03:20:00|13994|13984|13988|13978|14000|13990|13987|13977|2809
1753759500000|2025-07-29 03:25:00|13987|13977|13963|13953|13988|13978|13962|13952|5574
1753759800000|2025-07-29 03:30:00|13962|13952|13950|13940|13962|13952|13946|13936|1367
1753760100000|2025-07-29 03:35:00|13949|13939|13950|13940|13953|13943|13945|13935|2453
1753760400000|2025-07-29 03:40:00|13949|13939|13959|13949|13960|13950|13949|13939|1788
1753760700000|2025-07-29 03:45:00|13960|13950|13964|13954|13965|13955|13959|13949|1633
1753761000000|2025-07-29 03:50:00|13965|13955|13962|13952|13966|13956|13961|13951|1460
1753761300000|2025-07-29 03:55:00|13963|13953|13962|13952|13965|13955|13959|13949|3528
1753761600000|2025-07-29 04:00:00|13961|13951|13962|13952|13963|13953|13956|13946|2782
1753761900000|2025-07-29 04:05:00|13963|13953|13969|13959|13970|13960|13961|13951|11413
1753762200000|2025-07-29 04:10:00|13970|13960|13971|13961|13972|13962|13967|13957|4408
1753762500000|2025-07-29 04:15:00|13972|13962|13965|13955|13973|13963|13964|13954|1276
1753762800000|2025-07-29 04:20:00|13966|13956|13966|13956|13968|13958|13962|13952|3367
1753763100000|2025-07-29 04:25:00|13967|13957|13966|13956|13968|13958|13961|13951|1218
1753763400000|2025-07-29 04:30:00|13965|13955|13964|13954|13965|13955|13963|13953|1051
1753763700000|2025-07-29 04:35:00|13965|13955|13966|13956|13967|13957|13963|13953|1134
1753764000000|2025-07-29 04:40:00|13967|13957|13966|13956|13969|13959|13964|13954|1134
1753764300000|2025-07-29 04:45:00|13965|13955|13966|13956|13966|13956|13964|13954|1423
1753764600000|2025-07-29 04:50:00|13965|13955|13969|13959|13969|13959|13963|13953|1318
1753764900000|2025-07-29 04:55:00|13970|13960|13967|13957|13971|13961|13964|13954|1391
1753765200000|2025-07-29 05:00:00|13969|13959|13995|13985|13997|13987|13967|13957|3830
1753765500000|2025-07-29 05:05:00|13996|13986|13973|13963|14000|13990|13971|13961|6355
1753765800000|2025-07-29 05:10:00|13972|13962|13978|13968|13985|13975|13969|13959|3960
1753766100000|2025-07-29 05:15:00|13976|13966|13984|13974|13988|13978|13975|13965|3234
1753766400000|2025-07-29 05:20:00|13982|13972|13989|13979|13992|13982|13980|13970|2871
1753766700000|2025-07-29 05:25:00|13988|13978|13987|13977|13993|13983|13980|13970|2647
1753767000000|2025-07-29 05:30:00|13988|13978|13992|13982|14003|13993|13987|13977|3272
1753767300000|2025-07-29 05:35:00|13991|13981|13986|13976|13998|13988|13982|13972|2917
1753767600000|2025-07-29 05:40:00|13985|13975|13998|13988|13999|13989|13984|13974|3378
1753767900000|2025-07-29 05:45:00|13999|13989|14002|13992|14004|13994|13994|13984|2990
1753768200000|2025-07-29 05:50:00|14001|13991|14001|13991|14007|13997|13997|13987|3521
1753768500000|2025-07-29 05:55:00|14002|13992|14005|13995|14007|13997|13994|13984|3455
1753768800000|2025-07-29 06:00:00|14004|13994|14012|14002|14015|14005|14000|13990|3171
1753769100000|2025-07-29 06:05:00|14013|14003|14000|13990|14020|14010|14000|13990|3709
1753769400000|2025-07-29 06:10:00|14001|13991|14002|13992|14007|13997|13992|13982|3224
1753769700000|2025-07-29 06:15:00|14003|13993|14011|14001|14015|14005|14002|13992|2998
1753770000000|2025-07-29 06:20:00|14010|14000|14015|14005|14017|14007|14005|13995|7759
1753770300000|2025-07-29 06:25:00|14014|14004|14017|14007|14028|14018|14013|14003|4674
1753770600000|2025-07-29 06:30:00|14018|14008|14002|13992|14019|14009|13998|13988|5403
1753770900000|2025-07-29 06:35:00|14001|13991|14001|13991|14007|13997|13992|13982|3836
1753771200000|2025-07-29 06:40:00|14000|13990|14003|13993|14006|13996|13998|13988|3128
1753771500000|2025-07-29 06:45:00|14004|13994|14001|13991|14004|13994|13994|13984|3885
1753771800000|2025-07-29 06:50:00|14000|13990|14009|13999|14011|14001|13999|13989|4758
1753772100000|2025-07-29 06:55:00|14008|13998|14003|13993|14012|14002|14002|13992|4691
1753772400000|2025-07-29 07:00:00|14005|13994|14008|13997|14010|13999|14001|13990|1333
1753772700000|2025-07-29 07:05:00|14007|13996|13998|13987|14010|13998|13996|13984|1713
1753773000000|2025-07-29 07:10:00|13997|13986|13998|13987|14004|13993|13996|13984|1287
1753773300000|2025-07-29 07:15:00|13997|13986|14004|13993|14004|13993|13997|13986|575
1753773600000|2025-07-29 07:20:00|14003|13992|14003|13992|14005|13994|13999|13988|611
1753773900000|2025-07-29 07:25:00|14002|13991|14000|13989|14004|13993|13998|13987|1038
1753774200000|2025-07-29 07:30:00|13999|13988|14005|13993|14005|13994|13998|13987|1180
1753774500000|2025-07-29 07:35:00|14004|13992|14002|13990|14004|13993|14001|13989|886
1753774800000|2025-07-29 07:40:00|14003|13991|14006|13994|14007|13995|14001|13990|589
1753775100000|2025-07-29 07:45:00|14005|13995|14008|13997|14011|14000|14005|13994|951
1753775400000|2025-07-29 07:50:00|14009|13998|14013|14002|14014|14002|14008|13998|395
1753775700000|2025-07-29 07:55:00|14012|14001|14012|14000|14014|14003|14011|14000|378
1753776000000|2025-07-29 08:00:00|14011|14001|14016|14005|14016|14005|14011|14000|1086
1753776300000|2025-07-29 08:05:00|14015|14004|14016|14004|14021|14010|14014|14003|663
1753776600000|2025-07-29 08:10:00|14017|14005|14012|14001|14017|14005|14009|13998|647
1753776900000|2025-07-29 08:15:00|14011|14000|14016|14005|14018|14006|14011|14000|485
1753777200000|2025-07-29 08:20:00|14015|14004|14014|14003|14018|14007|14014|14003|477
1753777500000|2025-07-29 08:25:00|14013|14002|14014|14002|14016|14003|14012|14001|634
1753777800000|2025-07-29 08:30:00|14022.4|13998.4|14018.2|13994.2|14022.4|13998.4|14018.2|13994.2|0
1753778100000|2025-07-29 08:35:00|14018.3|13994.3|14017.7|13993.7|14018.5|13994.5|14017.2|13993.2|1441
1753778400000|2025-07-29 08:40:00|14017.3|13993.3|14019.5|13995.5|14020|13996|14017.2|13993.2|0
1753778700000|2025-07-29 08:45:00|14019.2|13995.2|14018.4|13994.4|14019.8|13995.8|14018.2|13994.2|1056
1753779000000|2025-07-29 08:50:00|14018.2|13994.2|14020.5|13996.5|14020.5|13996.5|14018|13994|354
1753779300000|2025-07-29 08:55:00|14020.4|13996.4|14019.7|13995.7|14020.5|13996.5|14019.2|13995.2|149
1753779600000|2025-07-29 09:00:00|14007|13995|14008|13997|14011|13999|14000|13988|1223
1753779900000|2025-07-29 09:05:00|14007|13996|14008|13997|14010|13998|14006|13995|243
1753780200000|2025-07-29 09:10:00|14007|13996|14009|13997|14009|13998|14007|13996|136
1753780500000|2025-07-29 09:15:00|14008|13998|14010|13999|14012|14001|14008|13997|247
1753780800000|2025-07-29 09:20:00|14011|14000|14009|13997|14011|14000|14008|13997|160
1753781100000|2025-07-29 09:25:00|14008|13998|14009|13997|14010|13999|14008|13997|120
1753781400000|2025-07-29 09:30:00|14008|13998|14008|13996|14009|13998|14006|13994|213
1753781700000|2025-07-29 09:35:00|14007|13995|14005|13993|14007|13995|14005|13993|202
1753782000000|2025-07-29 09:40:00|14004|13992|14005|13993|14005|13993|14004|13992|154
1753782300000|2025-07-29 09:45:00|14004|13994|14004|13993|14004|13994|14003|13992|125
1753782600000|2025-07-29 09:50:00|14003|13992|14004|13993|14004|13993|14002|13991|3352
1753782900000|2025-07-29 09:55:00|14003|13992|14005|13994|14006|13994|14003|13992|1044
1753783200000|2025-07-29 10:00:00|14006|13993|14005|13994|14006|13994|14004|13993|465
1753783500000|2025-07-29 10:05:00|14006||14005||14006||14005||107
1753783800000|2025-07-29 10:10:00|14006|13995|14007|13996|14007|13996|14005|13994|205
1753784100000|2025-07-29 10:15:00|14006|13995|14002|13991|14006|13995|14000|13989|580
1753784400000|2025-07-29 10:20:00|14001|13990|14001|13990|14001|13990|14000|13989|195
1753784700000|2025-07-29 10:25:00|14000|13989|14003|13992|14003|13992|14000|13989|126
1753785000000|2025-07-29 10:30:00|14002|13991|14002|13991|14002|13991|14002|13991|38
1753785300000|2025-07-29 10:35:00|14000|13989|14001|13990|14001|13990|13999|13988|466
1753785600000|2025-07-29 10:40:00|||||||||3291
1753785900000|2025-07-29 10:45:00|14002|13991|14002|13991|14002|13991|14002|13991|682
1753786200000|2025-07-29 10:50:00|14001|13990|14003|13992|14004|13992|14001|13989|162
1753786500000|2025-07-29 10:55:00|14004|13993|14003|13992|14004|13993|14003|13992|95
1753786800000|2025-07-29 11:00:00|14004|13993|14002|13991|14004|13993|14002|13991|131
1753787100000|2025-07-29 11:05:00|14003|13992|14000|13989|14003|13992|14000|13989|196
1753787400000|2025-07-29 11:10:00|14001|13990|14002|13990|14002|13990|14001|13990|46
1753787700000|2025-07-29 11:15:00|14001|13991|13999|13988|14001|13991|13999|13988|108
1753788000000|2025-07-29 11:20:00|13998|13987|13998|13987|13999|13988|13998|13986|821
1753788300000|2025-07-29 11:25:00|13999|13988|13999|13988|13999|13988|13999|13988|98
1753788600000|2025-07-29 11:30:00|13998|13987|13996|13985|13999|13988|13996|13985|149
1753788900000|2025-07-29 11:35:00|13997|13986|13994|13983|13997|13986|13994|13983|201
1753789200000|2025-07-29 11:40:00|13995|13981|13996|13984|13996|13984|13991|13980|321
1753789500000|2025-07-29 11:45:00|13997|13985|13998|13986|13999|13987|13997|13985|98
1753789800000|2025-07-29 11:50:00|13997|13987|13997|13986|13998|13987|13997|13986|18
1753790100000|2025-07-29 11:55:00|13996|13985|13994|13983|13996|13986|13994|13983|314
1753790400000|2025-07-29 12:00:00|13993|13982|13996|13985|13998|13987|13992|13981|537
1753790700000|2025-07-29 12:05:00|13995|13984|13993|13982|13996|13984|13992|13981|361
1753791000000|2025-07-29 12:10:00|13994|13981|13992|13981|13994|13983|13992|13980|382
1753791300000|2025-07-29 12:15:00|13991|13980|13991|13980|13992|13981|13991|13980|500
1753791600000|2025-07-29 12:20:00|13992|13981|13992|13981|13993|13982|13992|13981|660
1753791900000|2025-07-29 12:25:00|13993|13982|13990|13979|13993|13982|13990|13979|408
1753792200000|2025-07-29 12:30:00|13989|13978|13988|13977|13990|13979|13988|13977|956
1753792500000|2025-07-29 12:35:00|13987|13976|13988|13977|13988|13977|13986|13975|298
1753792800000|2025-07-29 12:40:00|13987|13976|13987|13976|13988|13976|13986|13975|426
1753793100000|2025-07-29 12:45:00|13988|13977|13991|13980|13992|13981|13986|13975|420
1753793400000|2025-07-29 12:50:00|13992|13981|13993|13982|13993|13982|13990|13979|418
1753793700000|2025-07-29 12:55:00|13994|13983|13992|13981|13994|13983|13992|13981|218
1753794000000|2025-07-29 13:00:00|13993|13980|13994|13982|13994|13983|13993|13980|103
1753794300000|2025-07-29 13:05:00|13993|13981|13993|13981|13993|13982|13992|13980|601
1753794600000|2025-07-29 13:10:00|13992|13982|13991|13980|13993|13982|13991|13980|780
1753794900000|2025-07-29 13:15:00|13992|13981|13991|13980|13992|13981|13991|13979|87
1753795200000|2025-07-29 13:20:00|13992|13979|13994|13982|13995|13983|13992|13979|122
1753795500000|2025-07-29 13:25:00|13995|13983|13994|13983|13996|13985|13994|13983|213
1753795800000|2025-07-29 13:30:00|13993|13982|13995|13984|13996|13985|13991|13980|502
1753796100000|2025-07-29 13:35:00|13994|13983|13992|13981|13995|13984|13991|13980|352
1753796400000|2025-07-29 13:40:00|13993|13982|13997|13986|13997|13986|13992|13981|285
1753796700000|2025-07-29 13:45:00|13996|13985|13994|13982|13997|13986|13993|13982|681
1753797000000|2025-07-29 13:50:00|13995|13983|13993|13981|13995|13983|13991|13980|139
1753797300000|2025-07-29 13:55:00|13992|13982|13989|13976|13992|13982|13988|13976|314
1753797600000|2025-07-29 14:00:00|13990|13977|13985|13973|13990|13977|13983|13972|699
1753797900000|2025-07-29 14:05:00|13984|13972|13988|13976|13989|13977|13983|13972|117
1753798200000|2025-07-29 14:10:00|13987|13975|13988|13977|13989|13977|13985|13974|188
1753798500000|2025-07-29 14:15:00|13989|13978|13993|13981|13993|13982|13989|13978|4163
1753798800000|2025-07-29 14:20:00|13992|13982|13997|13986|13998|13987|13992|13981|227
1753799100000|2025-07-29 14:25:00|13996|13985|13994|13982|13997|13986|13992|13981|174
1753799400000|2025-07-29 14:30:00|13993|13981|13993|13982|13996|13985|13992|13981|229
1753799700000|2025-07-29 14:35:00|13992|13981|13995|13983|13995|13984|13990|13979|614
1753800000000|2025-07-29 14:40:00|13994|13982|13990|13979|13995|13984|13990|13979|106
1753800300000|2025-07-29 14:45:00|13991|13978|13990|13978|13991|13980|13989|13978|78
1753800600000|2025-07-29 14:50:00|13989|13977|13984|13973|13989|13978|13984|13972|130
1753800900000|2025-07-29 14:55:00|13983|13972|13986|13974|13986|13975|13983|13972|56
1753801200000|2025-07-29 15:00:00|13985|13975|13987|13976|13990|13979|13985|13974|204
1753801500000|2025-07-29 15:05:00|13988|13977|13986|13975|13989|13978|13985|13974|161
1753801800000|2025-07-29 15:10:00|13985|13974|13988|13977|13988|13977|13985|13974|53
1753802100000|2025-07-29 15:15:00|13987|13976|13985|13974|13988|13977|13984|13973|673
1753802400000|2025-07-29 15:20:00|13986|13975|13984|13973|13987|13975|13983|13972|375
1753802700000|2025-07-29 15:25:00|13983|13972|13983|13972|13983|13972|13982|13971|188
1753803000000|2025-07-29 15:30:00|13984|13973|13982|13971|13985|13974|13982|13971|555
1753803300000|2025-07-29 15:35:00|13981|13970|13983|13972|13984|13973|13981|13969|123
1753803600000|2025-07-29 15:40:00|13982|13971|13983|13972|13990|13979|13981|13970|2358
1753803900000|2025-07-29 15:45:00|13984|13973|13999|13987|14001|13990|13984|13973|2035
1753804200000|2025-07-29 15:50:00|14000|13989|13995|13983|14007|13996|13995|13983|711
1753804500000|2025-07-29 15:55:00|13996|13984|13992|13981|13997|13985|13991|13980|137
1753804800000|2025-07-29 16:00:00|13993|13982|13996|13984|13996|13985|13991|13980|303
1753805100000|2025-07-29 16:05:00|13997|13985|13998|13986|14003|13992|13996|13985|943
1753805400000|2025-07-29 16:10:00|13999|13987|13997|13986|14002|13990|13996|13985|1530
1753805700000|2025-07-29 16:15:00|13996|13985|14000|13988|14001|13990|13996|13985|184
1753806000000|2025-07-29 16:20:00|13999|13989|13995|13983|13999|13989|13993|13981|523
1753806300000|2025-07-29 16:25:00|13994|13982|13993|13982|13996|13985|13992|13981|117
1753806600000|2025-07-29 16:30:00|13994|13981|13997|13985|13998|13987|13994|13981|866
1753806900000|2025-07-29 16:35:00|13995|13984|13993|13981|13995|13984|13993|13980|114
1753807200000|2025-07-29 16:40:00|13992|13982|13995|13983|13995|13983|13992|13980|143
1753807500000|2025-07-29 16:45:00|13996|13984|13993|13981|13996|13985|13993|13981|100
1753807800000|2025-07-29 16:50:00|13994|13982|13995|13983|13995|13984|13992|13981|101
1753808100000|2025-07-29 16:55:00|13994|13984|13996|13984|13996|13984|13994|13984|31
1753808400000|2025-07-29 17:00:00|13995|13983|13996|13985|13999|13988|13994|13983|289
1753808700000|2025-07-29 17:05:00|13997|13986|13997|13985|13999|13987|13997|13985|44
1753809000000|2025-07-29 17:10:00|13998|13986|14000|13988|14000|13989|13998|13986|106
1753809300000|2025-07-29 17:15:00|13999|13989|13999|13987|14000|13989|13998|13987|36
1753809600000|2025-07-29 17:20:00|13998|13986|13997|13985|13998|13987|13996|13985|55
1753809900000|2025-07-29 17:25:00|13998|13986|13996|13985|14000|13988|13996|13985|24
1753810200000|2025-07-29 17:30:00|13995|13984|13997|13985|13997|13986|13995|13984|31
1753810500000|2025-07-29 17:35:00|13996|13984|13995|13983|13996|13985|13993|13981|65
1753810800000|2025-07-29 17:40:00|13994|13984|13991|13980|13994|13984|13991|13980|15
1753811100000|2025-07-29 17:45:00|13992|13979|13991|13980|13992|13980|13990|13979|54
1753811400000|2025-07-29 17:50:00|13990|13979|13991|13980|13991|13980|13985|13974|753
1753811700000|2025-07-29 17:55:00|13992|13981|13990|13979|13993|13982|13990|13979|131
1753812000000|2025-07-29 18:00:00|13991|13980|13992|13981|13992|13981|13991|13980|86
1753812300000|2025-07-29 18:05:00|13991|13980|13986|13975|13991|13980|13986|13975|833
1753812600000|2025-07-29 18:10:00|13987|13974|13986|13974|13987|13974|13985|13974|126
1753812900000|2025-07-29 18:15:00|13985|13975|13988|13977|13989|13978|13985|13975|299
1753813200000|2025-07-29 18:20:00|13989|13976|13987|13976|13989|13977|13986|13975|47
1753813500000|2025-07-29 18:25:00|13988|13977|13989|13978|13989|13978|13987|13977|31
1753813800000|2025-07-29 18:30:00|13990|13979|13990|13979|13991|13980|13990|13978|60
1753814100000|2025-07-29 18:35:00|13989|13978|13991|13979|13991|13980|13989|13978|12
1753814400000|2025-07-29 18:40:00|13990|13980|13989|13979|13991|13980|13989|13977|29
1753814700000|2025-07-29 18:45:00|13988.5|13978.5|13989|13979|13989.5|13979.5|13988.5|13978.5|9
1753815000000|2025-07-29 18:50:00|13988.5|13978.5|13988|13978|13988.5|13978.5|13987.5|13977.5|55
1753815300000|2025-07-29 18:55:00|13987.5|13977.5|13988|13978|13988|13978|13986|13976|207
1753815600000|2025-07-29 19:00:00|13987.5|13977.5|13987.5|13977.5|13987.5|13977.5|13987|13977|3
1753815900000|2025-07-29 19:05:00|13988|13978|13988.5|13978.5|13988.5|13978.5|13987.5|13977.5|31
1753816200000|2025-07-29 19:10:00|13988|13978|13988|13978|13988.5|13978.5|13987.5|13977.5|146
1753816500000|2025-07-29 19:15:00|13987.5|13977.5|13986.5|13976.5|13987.5|13977.5|13986.5|13976.5|509
1753816800000|2025-07-29 19:20:00|13987.5|13977.5|13986.5|13976.5|13987.5|13977.5|13985.5|13975.5|100
1753817100000|2025-07-29 19:25:00|13986|13976|13986|13976|13986|13976|13985.5|13975.5|9
1753817400000|2025-07-29 19:30:00|13985.5|13975.5|13980|13970|13986.5|13976.5|13979.5|13969.5|533
1753817700000|2025-07-29 19:35:00|13979.5|13969.5|13979.5|13969.5|13980.5|13970.5|13979.5|13969.5|34
1753818000000|2025-07-29 19:40:00|13979|13969|13980|13970|13980.5|13970.5|13979|13969|246
1753818300000|2025-07-29 19:45:00|13980.5|13970.5|13979.5|13969.5|13981.5|13971.5|13978.5|13968.5|60
1753818600000|2025-07-29 19:50:00|13980|13970|13978|13968|13980.5|13970.5|13976.5|13966.5|755
1753818900000|2025-07-29 19:55:00|13978.5|13968.5|13982|13972|13983|13973|13978.5|13968.5|219
1753819200000|2025-07-29 20:00:00|13982.5|13972.5|13983|13973|13984|13974|13982.5|13972.5|119
1753819500000|2025-07-29 20:05:00|13983.5|13973.5|13980|13970|13984|13974|13979|13969|276
1753819800000|2025-07-29 20:10:00|13980.5|13970.5|13981|13971|13981|13971|13980.5|13970.5|2
1753820100000|2025-07-29 20:15:00|13980.5|13970.5|13980.5|13970.5|13980.5|13970.5|13980.5|13970.5|1
1753820700000|2025-07-29 20:25:00|13980|13970|13980.5|13970.5|13980.5|13970.5|13980|13970|1
1753821000000|2025-07-29 20:30:00|13980|13970|13979.5|13969.5|13980|13970|13979|13969|1
1753821300000|2025-07-29 20:35:00|13979|13969|13979|13969|13980.5|13970.5|13979|13969|21
1753821600000|2025-07-29 20:40:00|13979.5|13969.5|13979|13969|13979.5|13969.5|13979|13969|35
1753821900000|2025-07-29 20:45:00|13978.5|13968.5|13980.5|13970.5|13980.5|13970.5|13978.5|13968.5|576
1753822200000|2025-07-29 20:50:00|13979.5|13969.5|13981.5|13971.5|13981.5|13971.5|13979.5|13969.5|29
1753822500000|2025-07-29 20:55:00|13982|13972|13982.5|13972.5|13983|13973|13982|13972|83
1753822800000|2025-07-29 21:00:00|13983|13973|13982|13972|13983|13973|13982|13972|0
1753823100000|2025-07-29 21:05:00|13984|13974|13984|13974|13986.5|13976.5|13982.5|13972.5|5
1753823700000|2025-07-29 21:15:00|13991|13967|13991|13967|13991.1|13967.1|13991|13967|0
1753824000000|2025-07-29 21:20:00|13990.7|13966.7|13991|13967|13991|13967|13990.6|13966.6|0
1753824300000|2025-07-29 21:25:00|13990.8|13966.8|13991.2|13967.2|13991.5|13967.5|13990.7|13966.7|0
1753824600000|2025-07-29 21:30:00|13991.3|13967.3|13991.1|13967.1|13991.4|13967.4|13991.1|13967.1|0
1753825200000|2025-07-29 21:40:00|13990.7|13966.7|13991|13967|13991|13967|13990.6|13966.6|0
1753825500000|2025-07-29 21:45:00|13991.2|13967.2|13992.5|13968.5|13992.5|13968.5|13991|13967|0
1753825800000|2025-07-29 21:50:00|13992.4|13968.4|13991.8|13967.8|13992.4|13968.4|13991.7|13967.7|0
1753826100000|2025-07-29 21:55:00|13991.7|13967.7|13991.9|13967.9|13991.9|13967.9|13991.4|13967.4|0
1753826400000|2025-07-29 22:00:00|13992.2|13968.2|13995.7|13971.7|13995.7|13971.7|13991.1|13967.1|0
1753826700000|2025-07-29 22:05:00|13995.6|13971.6|13993.7|13969.7|13996|13972|13993.2|13969.2|0
1753827000000|2025-07-29 22:10:00|13993.6|13969.6|13993.3|13969.3|13994.3|13970.3|13992.9|13968.9|0
1753827300000|2025-07-29 22:15:00|13993.2|13969.2|13994|13970|13994.8|13970.8|13993.2|13969.2|0
1753827600000|2025-07-29 22:20:00|13994.3|13970.3|13993.7|13969.7|13994.3|13970.3|13993.2|13969.2|0
1753827900000|2025-07-29 22:25:00|13993.9|13969.9|13993.5|13969.5|13994|13970|13992.6|13968.6|0
1753828200000|2025-07-29 22:30:00|13993.7|13969.7|13993.5|13969.5|13994.3|13970.3|13993.2|13969.2|0
1753828500000|2025-07-29 22:35:00|13993.3|13969.3|13993.7|13969.7|13994.1|13970.1|13992.9|13968.9|0
1753828800000|2025-07-29 22:40:00|13994|13970|13994.4|13970.4|13994.8|13970.8|13993.7|13969.7|0
1753829100000|2025-07-29 22:45:00|13994.5|13970.5|13995.4|13971.4|13995.5|13971.5|13994.4|13970.4|0
1753829400000|2025-07-29 22:50:00|13995.6|13971.6|13995.9|13971.9|13996.2|13972.2|13995.4|13971.4|0
1753829700000|2025-07-29 22:55:00|13996.1|13972.1|13995.9|13971.9|13996.8|13972.8|13995.7|13971.7|0
1753830000000|2025-07-29 23:00:00|13996|13972|13994.7|13970.7|13996.2|13972.2|13994.7|13970.7|0
1753830300000|2025-07-29 23:05:00|13994.8|13970.8|13996.4|13972.4|13996.4|13972.4|13994.8|13970.8|0
1753830600000|2025-07-29 23:10:00|13996.1|13972.1|13995.5|13971.5|13996.4|13972.4|13994.7|13970.7|0
1753830900000|2025-07-29 23:15:00|13995.4|13971.4|13995.8|13971.8|13996.2|13972.2|13995.2|13971.2|0
1753831200000|2025-07-29 23:20:00|13996.1|13972.1|13996.1|13972.1|13996.1|13972.1|13995.5|13971.5|0
1753831500000|2025-07-29 23:25:00|13996|13972|13996.1|13972.1|13996.4|13972.4|13995.8|13971.8|0
1753831800000|2025-07-29 23:30:00|13996.2|13972.2|13996.9|13972.9|13997.2|13973.2|13996.2|13972.2|0
1753832100000|2025-07-29 23:35:00|13997|13973|13998|13974|13998.5|13974.5|13996.9|13972.9|0
1753832400000|2025-07-29 23:40:00|13997.9|13973.9|13997.2|13973.2|13997.9|13973.9|13997.2|13973.2|0
1753832700000|2025-07-29 23:45:00|13997.3|13973.3|13995.8|13971.8|13997.3|13973.3|13995.2|13971.2|0
1753833000000|2025-07-29 23:50:00|13995.6|13971.6|13995|13971|13996.1|13972.1|13994.7|13970.7|0
1753833300000|2025-07-29 23:55:00|13994.8|13970.8|13996.6|13972.6|13996.9|13972.9|13994.7|13970.7|0
1753833600000|2025-07-30 00:00:00|13996.5|13972.5|13996.3|13972.3|13997.5|13973.5|13996.1|13972.1|0
1753833900000|2025-07-30 00:05:00|13996.2|13972.2|13997.2|13973.2|13997.5|13973.5|13996.2|13972.2|0
1753834200000|2025-07-30 00:10:00|13997.3|13973.3|14000.2|13976.2|14000.5|13976.5|13997.2|13973.2|0
1753834500000|2025-07-30 00:15:00|14000|13976|13999.9|13975.9|14000.2|13976.2|13998.7|13974.7|0
1753834800000|2025-07-30 00:20:00|13999.7|13975.7|13999.2|13975.2|14000.5|13976.5|13999|13975|0
1753835100000|2025-07-30 00:25:00|13999.1|13975.1|14000.1|13976.1|14000.6|13976.6|13998.8|13974.8|0
1753835400000|2025-07-30 00:30:00|14000|13976|14000.7|13976.7|14000.7|13976.7|13999.8|13975.8|0
1753835700000|2025-07-30 00:35:00|14000.8|13976.8|14001.6|13977.6|14002.2|13978.2|14000.5|13976.5|0
1753836000000|2025-07-30 00:40:00|14001.4|13977.4|14000.6|13976.6|14001.4|13977.4|14000.2|13976.2|0
1753836300000|2025-07-30 00:45:00|14000.8|13976.8|14001.5|13977.5|14001.5|13977.5|14000.7|13976.7|0
1753836600000|2025-07-30 00:50:00|14001.7|13977.7|14002.1|13978.1|14002.4|13978.4|14001.5|13977.5|0
1753836900000|2025-07-30 00:55:00|14002|13978|14001.5|13977.5|14002.5|13978.5|14001.5|13977.5|0
1753837200000|2025-07-30 01:00:00|13979|13969|13985|13975|13996|13986|13979|13969|2551
1753837500000|2025-07-30 01:05:00|13984|13974|13985|13975|13986|13976|13980|13970|1808
1753837800000|2025-07-30 01:10:00|13984|13974|13985|13975|13986|13976|13983|13973|848
1753838100000|2025-07-30 01:15:00|13984|13974|13985|13975|13985|13975|13976|13966|1517
1753838400000|2025-07-30 01:20:00|13984|13974|13977|13967|13986|13976|13977|13967|1759
1753838700000|2025-07-30 01:25:00|13978|13968|13971|13961|13978|13968|13969|13959|2082
1753839000000|2025-07-30 01:30:00|13970|13960|13956|13946|13974|13964|13913|13903|28605
1753839300000|2025-07-30 01:35:00|13957|13947|13985|13975|13996|13986|13950|13940|11096
1753839600000|2025-07-30 01:40:00|13986|13976|13992|13982|14001|13991|13979|13969|6850
1753839900000|2025-07-30 01:45:00|13993|13983|14003|13993|14018|14008|13986|13976|7365
1753840200000|2025-07-30 01:50:00|14004|13994|14024|14014|14030|14020|14004|13994|6209
1753840500000|2025-07-30 01:55:00|14025|14015|14042|14032|14046|14036|14024|14014|7686
1753840800000|2025-07-30 02:00:00|14046|14036|14064|14054|14075|14065|14045|14035|9961
1753841100000|2025-07-30 02:05:00|14065|14055|14076|14066|14081|14071|14064|14054|7486
1753841400000|2025-07-30 02:10:00|14077|14067|14063|14053|14090|14080|14063|14053|8920
1753841700000|2025-07-30 02:15:00|14065|14055|14071|14061|14080|14070|14050|14040|6641
1753842000000|2025-07-30 02:20:00|14068|14058|14060|14050|14077|14067|14045|14035|4793
1753842300000|2025-07-30 02:25:00|14059|14049|14065|14055|14065|14055|14053|14043|5463
1753842600000|2025-07-30 02:30:00|14064|14054|14074|14064|14082|14072|14060|14050|7046
1753842900000|2025-07-30 02:35:00|14075|14065|14085|14075|14086|14076|14068|14058|4903
1753843200000|2025-07-30 02:40:00|14084|14074|14112|14102|14113|14103|14080|14070|8524
1753843500000|2025-07-30 02:45:00|14111|14101|14123|14113|14134|14124|14103|14093|10317
1753843800000|2025-07-30 02:50:00|14122|14112|14117|14107|14126|14116|14108|14098|5354
1753844100000|2025-07-30 02:55:00|14118|14108|14095|14085|14131|14121|14088|14078|4666
1753844400000|2025-07-30 03:00:00|14096|14086|14088|14078|14108|14098|14086|14076|4522
1753844700000|2025-07-30 03:05:00|14089|14079|14095|14085|14101|14091|14086|14076|4184
1753845000000|2025-07-30 03:10:00|14094|14084|14100|14090|14112|14102|14091|14081|2344
1753845300000|2025-07-30 03:15:00|14101|14091|14070|14060|14104|14094|14065|14055|3720
1753845600000|2025-07-30 03:20:00|14069|14059|14073|14063|14086|14076|14068|14058|3598
1753845900000|2025-07-30 03:25:00|14074|14064|14080|14070|14084|14074|14072|14062|2300
1753846200000|2025-07-30 03:30:00|14079|14069|14075|14065|14085|14075|14075|14065|572
1753846500000|2025-07-30 03:35:00|14074|14064|14068|14058|14075|14065|14068|14058|615
1753846800000|2025-07-30 03:40:00|14069|14059|14068|14058|14070|14060|14067|14057|672
1753847100000|2025-07-30 03:45:00|14069|14059|14062|14052|14069|14059|14059|14049|1118
1753847400000|2025-07-30 03:50:00|14063|14053|14063|14053|14065|14055|14059|14049|329
1753847700000|2025-07-30 03:55:00|14062|14052|14070|14060|14072|14062|14061|14051|480
1753848000000|2025-07-30 04:00:00|14068|14058|14067|14057|14069|14059|14067|14057|223
1753848300000|2025-07-30 04:05:00|14068|14058|14068|14058|14069|14059|14067|14057|583
1753848600000|2025-07-30 04:10:00|14069|14059|14073|14063|14074|14064|14069|14059|345
1753848900000|2025-07-30 04:15:00|14074|14064|14074|14064|14075|14065|14072|14062|235
1753849200000|2025-07-30 04:20:00|14073|14063|14076|14066|14077|14067|14073|14063|350
1753849500000|2025-07-30 04:25:00|14077|14067|14081|14071|14082|14072|14075|14065|625
1753849800000|2025-07-30 04:30:00|14082|14072|14076|14066|14082|14072|14076|14066|246
1753850100000|2025-07-30 04:35:00|14077|14067|14076|14066|14079|14069|14075|14065|326
1753850400000|2025-07-30 04:40:00|14077|14067|14077|14067|14080|14070|14074|14064|993
1753850700000|2025-07-30 04:45:00|14078|14068|14075|14065|14078|14068|14075|14065|1240
1753851000000|2025-07-30 04:50:00|14074|14064|14070|14060|14076|14066|14070|14060|751
1753851300000|2025-07-30 04:55:00|14071|14061|14068|14058|14072|14062|14068|14058|420
1753851600000|2025-07-30 05:00:00|14069|14059|14090|14080|14090|14080|14050|14040|5879
1753851900000|2025-07-30 05:05:00|14089|14079|14070|14060|14093|14083|14065|14055|3768
1753852200000|2025-07-30 05:10:00|14069|14059|14072|14062|14079|14069|14065|14055|2929
1753852500000|2025-07-30 05:15:00|14071|14061|14075|14065|14082|14072|14063|14053|4072
1753852800000|2025-07-30 05:20:00|14076|14066|14079|14069|14082|14072|14067|14057|2129
1753853100000|2025-07-30 05:25:00|14078|14068|14092|14082|14093|14083|14078|14068|2907
1753853400000|2025-07-30 05:30:00|14091|14081|14106|14096|14118|14108|14089|14079|4480
1753853700000|2025-07-30 05:35:00|14107|14097|14071|14061|14108|14098|14068|14058|3636
1753854000000|2025-07-30 05:40:00|14072|14062|14056|14046|14087|14077|14054|14044|5538
1753854300000|2025-07-30 05:45:00|14057|14047|14031|14021|14060|14050|14023|14013|6518
1753854600000|2025-07-30 05:50:00|14029|14019|14022|14012|14036|14026|14014|14004|4626
1753854900000|2025-07-30 05:55:00|14021|14011|14005|13995|14023|14013|13990|13980|6545
1753855200000|2025-07-30 06:00:00|14003|13993|13960|13950|14004|13994|13958|13948|9201
1753855500000|2025-07-30 06:05:00|13959|13949|13995|13985|14005|13995|13955|13945|7191
1753855800000|2025-07-30 06:10:00|13994|13984|13994|13984|14002|13992|13982|13972|4593
1753856100000|2025-07-30 06:15:00|13996|13986|14024|14014|14032|14022|13996|13986|6814
1753856400000|2025-07-30 06:20:00|14025|14015|14026|14016|14034|14024|14020|14010|2261
1753856700000|2025-07-30 06:25:00|14025|14015|14039|14029|14045|14035|14019|14009|5295
1753857000000|2025-07-30 06:30:00|14038|14028|14040|14030|14048|14038|14028|14018|2643
1753857300000|2025-07-30 06:35:00|14041|14031|14024|14014|14042|14032|14022|14012|1695
1753857600000|2025-07-30 06:40:00|14023|14013|14013|14003|14026|14016|14013|14003|3942
1753857900000|2025-07-30 06:45:00|14014|14004|14011|14001|14023|14013|14007|13997|4324
1753858200000|2025-07-30 06:50:00|14010|14000|14007|13997|14012|14002|13999|13989|4982
1753858500000|2025-07-30 06:55:00|14008|13998|14014|14004|14020|14010|14006|13996|7774
1753858800000|2025-07-30 07:00:00|14015|14003|14008|13997|14015|14004|14004|13993|2350
1753859100000|2025-07-30 07:05:00|14009|13998|14011|14000|14017|14006|14009|13998|1584
1753859400000|2025-07-30 07:10:00|14012|13999|14012|14001|14016|14005|14010|13999|930
1753859700000|2025-07-30 07:15:00|14013|14002|14015|14004|14017|14006|14012|14001|1034
1753860000000|2025-07-30 07:20:00|14014|14003|14016|14005|14016|14005|14013|14002|432
1753860300000|2025-07-30 07:25:00|14017|14006|14013|14002|14017|14006|14012|14001|325
1753860600000|2025-07-30 07:30:00|14014|14003|14018|14007|14019|14008|14013|14002|783
1753860900000|2025-07-30 07:35:00|14019|14008|14013|14002|14019|14008|14011|14000|619
1753861200000|2025-07-30 07:40:00|14014|14003|14013|14002|14017|14006|14011|14000|701
1753861500000|2025-07-30 07:45:00|14014|14003|14015|14004|14017|14006|14014|14003|562
1753861800000|2025-07-30 07:50:00|14016|14005|14006|13995|14017|14005|14005|13994|565
1753862100000|2025-07-30 07:55:00|14007|13996|13999|13988|14007|13996|13998|13987|1614
1753862400000|2025-07-30 08:00:00|13993.2|13982.2|13998.2|13987.2|14002.2|13991.2|13993.2|13982.2|1833
1753862700000|2025-07-30 08:05:00|13997.2|13986.2|13990.2|13979.2|13999.2|13988.2|13990.2|13979.2|1707
1753863000000|2025-07-30 08:10:00|13992.2|13980.2|14000.2|13989.2|14002.2|13991.2|13992.2|13980.2|889
1753863300000|2025-07-30 08:15:00|14001.2|13990.2|14003.2|13992.2|14005.2|13994.2|13999.2|13988.2|1035
1753863600000|2025-07-30 08:20:00|14002.2|13991.2|13999.2|13988.2|14002.2|13991.2|13996.2|13985.2|547
1753863900000|2025-07-30 08:25:00|14000.2|13989.2|14002.2|13990.2|14003.2|13992.2|13999.2|13988.2|599
1753864200000|2025-07-30 08:30:00|14008.2|13984.2|14008|13984|14010.4|13986.4|14004.5|13980.5|0
1753864500000|2025-07-30 08:35:00|14008.5|13984.5|14009.3|13985.3|14010.7|13986.7|14008|13984|351
1753864800000|2025-07-30 08:40:00|14009|13985|14011.4|13987.4|14012|13988|14009|13985|0
1753865100000|2025-07-30 08:45:00|14011.2|13987.2|14011.4|13987.4|14011.7|13987.7|14010.6|13986.6|198
1753865400000|2025-07-30 08:50:00|14011.5|13987.5|14012|13988|14012.2|13988.2|14010.2|13986.2|25
1753865700000|2025-07-30 08:55:00|14012.1|13988.1|14011.5|13987.5|14012.2|13988.2|14010.4|13986.4|37
1753866000000|2025-07-30 09:00:00|14011.8|13987.8|14006.2|13995.2|14011.8|13997.2|13998.2|13987.2|738
1753866300000|2025-07-30 09:05:00|14005.2|13994.2|14006.2|13995.2|14007.2|13996.2|14003.2|13992.2|278
1753866600000|2025-07-30 09:10:00|14005.2|13994.2|14004.2|13993.2|14005.2|13995.2|14002.2|13991.2|295
1753866900000|2025-07-30 09:15:00|14005.2|13994.2|14008.2|13996.2|14010.2|13999.2|14003.2|13992.2|773
1753867200000|2025-07-30 09:20:00|14009.2|13997.2|14009.2|13997.2|14009.2|13998.2|14005.2|13994.2|292
1753867500000|2025-07-30 09:25:00|14008.2|13996.2|14004.2|13992.2|14010.2|13998.2|14002.2|13991.2|389
1753867800000|2025-07-30 09:30:00|14003.2|13993.2|14001.2|13990.2|14006.2|13995.2|13999.2|13988.2|624
1753868100000|2025-07-30 09:35:00|14002.2|13989.2|13999.2|13988.2|14002.2|13989.2|13997.2|13986.2|186
1753868400000|2025-07-30 09:40:00|14002.2|13990.2|14001.2|13989.2|14002.2|13991.2|14000.2|13989.2|117
1753868700000|2025-07-30 09:45:00|14002.2|13990.2|14002.2|13990.2|14002.2|13991.2|14000.2|13989.2|226
1753869000000|2025-07-30 09:50:00|14001.2|13991.2|14003.2|13992.2|14005.2|13993.2|14001.2|13989.2|385
1753869300000|2025-07-30 09:55:00|14004.2|13993.2|14002.2|13991.2|14004.2|13993.2|14002.2|13990.2|303
1753869600000|2025-07-30 10:00:00|14001.2|13990.2|14004.2|13993.2|14005.2|13994.2|14001.2|13990.2|103
1753869900000|2025-07-30 10:05:00|14003.2|13992.2|14001.2|13990.2|14003.2|13993.2|14001.2|13990.2|79
1753870200000|2025-07-30 10:10:00|14000.2|13989.2|14002.2|13991.2|14002.2|13991.2|14000.2|13988.2|109
1753870500000|2025-07-30 10:15:00|14003.2|13990.2|14002.2|13991.2|14003.2|13992.2|14002.2|13990.2|85
1753870800000|2025-07-30 10:20:00|14003.2|13992.2|14002.2|13991.2|14003.2|13992.2|14002.2|13991.2|41
1753871100000|2025-07-30 10:25:00|14001.2|13990.2|14000.2|13989.2|14001.2|13990.2|13998.2|13987.2|171
1753871400000|2025-07-30 10:30:00|14001.2|13988.2|14001.2|13990.2|14002.2|13991.2|14000.2|13988.2|118
1753871700000|2025-07-30 10:35:00|14000.2|13989.2|13999.2|13988.2|14002.2|13990.2|13998.2|13987.2|93
1753872000000|2025-07-30 10:40:00|14000.2|13987.2|14002.2|13991.2|14002.2|13991.2|13999.2|13987.2|81
1753872300000|2025-07-30 10:45:00|14003.2|13992.2|14004.2|13993.2|14004.2|13993.2|14003.2|13992.2|65
1753872600000|2025-07-30 10:50:00|14003.2|13992.2|14002.2|13991.2|14003.2|13992.2|14001.2|13990.2|54
1753872900000|2025-07-30 10:55:00|14001.2|13990.2|14002.2|13991.2|14002.2|13991.2|14000.2|13989.2|50
1753873200000|2025-07-30 11:00:00|14001.2|13990.2|14001.2|13990.2|14003.2|13992.2|14001.2|13990.2|104
1753873500000|2025-07-30 11:05:00|14000.2|13989.2|14001.2|13990.2|14001.2|13990.2|14000.2|13989.2|58
1753873800000|2025-07-30 11:10:00|14002.2|13991.2|14001.2|13989.2|14003.2|13992.2|14000.2|13989.2|60
1753874100000|2025-07-30 11:15:00|14000.2|13990.2|14001.2|13990.2|14002.2|13990.2|14000.2|13989.2|55
1753874400000|2025-07-30 11:20:00|14002.2|13991.2|14003.2|13992.2|14005.2|13994.2|14000.2|13989.2|181
1753874700000|2025-07-30 11:25:00|14004.2|13993.2|14003.2|13992.2|14005.2|13994.2|14003.2|13992.2|164
1753875000000|2025-07-30 11:30:00|14004.2|13993.2|14004.2|13993.2|14004.2|13993.2|14003.2|13992.2|161
1753875300000|2025-07-30 11:35:00|14005.2|13994.2|14001.2|13990.2|14005.2|13994.2|14001.2|13990.2|158
1753875600000|2025-07-30 11:40:00|14002.2|13991.2|14000.2|13989.2|14003.2|13991.2|13999.2|13988.2|249
1753875900000|2025-07-30 11:45:00|14001.2|13990.2|14002.2|13990.2|14002.2|13991.2|14000.2|13989.2|106
1753876200000|2025-07-30 11:50:00|14001.2|13991.2|14002.2|13991.2|14002.2|13991.2|14001.2|13990.2|52
1753876500000|2025-07-30 11:55:00|14001.2|13990.2|14003.2|13992.2|14003.2|13992.2|14001.2|13990.2|98
1753876800000|2025-07-30 12:00:00|14002.2|13991.2|13999.2|13988.2|14003.2|13992.2|13999.2|13988.2|83
1753877100000|2025-07-30 12:05:00|14000.2|13987.2|13995.2|13984.2|14000.2|13988.2|13994.2|13983.2|336
1753877400000|2025-07-30 12:10:00|13994.2|13983.2|13992.2|13981.2|13994.2|13983.2|13990.2|13979.2|413
1753877700000|2025-07-30 12:15:00|13993.2|13980.2|13994.2|13983.2|13995.2|13983.2|13987.2|13976.2|588
1753878000000|2025-07-30 12:20:00|13993.2|13982.2|13993.2|13982.2|13996.2|13985.2|13993.2|13981.2|385
1753878300000|2025-07-30 12:25:00|13992.2|13981.2|13991.2|13979.2|13994.2|13983.2|13990.2|13979.2|329
1753878600000|2025-07-30 12:30:00|13992.2|13980.2|13990.2|13979.2|13993.2|13982.2|13983.2|13972.2|787
1753878900000|2025-07-30 12:35:00|13991.2|13980.2|13994.2|13983.2|13994.2|13983.2|13987.2|13976.2|322
1753879200000|2025-07-30 12:40:00|13995.2|13984.2|13997.2|13985.2|13997.2|13986.2|13992.2|13981.2|350
1753879500000|2025-07-30 12:45:00|13996.2|13984.2|13993.2|13982.2|13997.2|13986.2|13993.2|13982.2|180
1753879800000|2025-07-30 12:50:00|13994.2|13983.2|13992.2|13981.2|13996.2|13985.2|13992.2|13981.2|233
1753880100000|2025-07-30 12:55:00|13993.2|13982.2|13992.2|13981.2|13994.2|13983.2|13991.2|13980.2|147
1753880400000|2025-07-30 13:00:00|13991.2|13980.2|13988.2|13977.2|13992.2|13981.2|13988.2|13976.2|191
1753880700000|2025-07-30 13:05:00|13989.2|13976.2|13986.2|13975.2|13991.2|13980.2|13986.2|13975.2|199
1753881000000|2025-07-30 13:10:00|13985.2|13974.2|13985.2|13974.2|13987.2|13975.2|13983.2|13972.2|224
1753881300000|2025-07-30 13:15:00|13984.2|13973.2|13990.2|13979.2|13990.2|13979.2|13984.2|13973.2|248
1753881600000|2025-07-30 13:20:00|13989.2|13978.2|13988.2|13977.2|13989.2|13978.2|13987.2|13976.2|145
1753881900000|2025-07-30 13:25:00|13987.2|13976.2|13989.2|13978.2|13990.2|13979.2|13987.2|13976.2|241
1753882200000|2025-07-30 13:30:00|13990.2|13977.2|14001.2|13990.2|14001.2|13990.2|13985.2|13973.2|1386
1753882500000|2025-07-30 13:35:00|14002.2|13991.2|14006.2|13995.2|14008.2|13997.2|14001.2|13990.2|810
1753882800000|2025-07-30 13:40:00|14005.2|13994.2|14002.2|13991.2|14005.2|13994.2|13999.2|13988.2|814
1753883100000|2025-07-30 13:45:00|14001.2|13990.2|13997.2|13986.2|14005.2|13994.2|13996.2|13985.2|654
1753883400000|2025-07-30 13:50:00|13998.2|13987.2|13995.2|13984.2|13999.2|13988.2|13993.2|13982.2|902
1753883700000|2025-07-30 13:55:00|13996.2|13985.2|13998.2|13987.2|14000.2|13989.2|13994.2|13983.2|444
1753884000000|2025-07-30 14:00:00|13999.2|13988.2|14001.2|13990.2|14003.2|13992.2|13999.2|13988.2|587
1753884300000|2025-07-30 14:05:00|14002.2|13991.2|14003.2|13992.2|14008.2|13997.2|14002.2|13991.2|372
1753884600000|2025-07-30 14:10:00|14002.2|13991.2|14003.2|13992.2|14006.2|13995.2|14002.2|13991.2|217
1753884900000|2025-07-30 14:15:00|14004.2|13993.2|14003.2|13992.2|14005.2|13994.2|14001.2|13990.2|274
1753885200000|2025-07-30 14:20:00|14004.2|13993.2|13999.2|13988.2|14005.2|13994.2|13998.2|13987.2|355
1753885500000|2025-07-30 14:25:00|13998.2|13987.2|13998.2|13986.2|13998.2|13987.2|13994.2|13983.2|353
1753885800000|2025-07-30 14:30:00|13999.2|13987.2|13997.2|13986.2|14001.2|13990.2|13995.2|13984.2|558
1753886100000|2025-07-30 14:35:00|13998.2|13987.2|13999.2|13987.2|14001.2|13990.2|13997.2|13987.2|270
1753886400000|2025-07-30 14:40:00|13998.2|13988.2|14000.2|13989.2|14000.2|13989.2|13997.2|13986.2|268
1753886700000|2025-07-30 14:45:00|13999.2|13988.2|14001.2|13990.2|14003.2|13992.2|13999.2|13988.2|213
1753887000000|2025-07-30 14:50:00|14000.2|13989.2|13997.2|13986.2|14001.2|13990.2|13996.2|13985.2|410
1753887300000|2025-07-30 14:55:00|13996.2|13985.2|13992.2|13981.2|13996.2|13985.2|13988.2|13977.2|1446
1753887600000|2025-07-30 15:00:00|13993.2|13982.2|13993.2|13982.2|13997.2|13986.2|13992.2|13981.2|887
1753887900000|2025-07-30 15:05:00|13994.2|13983.2|13994.2|13983.2|13997.2|13986.2|13994.2|13982.2|409
1753888200000|2025-07-30 15:10:00|13995.2|13982.2|13993.2|13982.2|13996.2|13985.2|13991.2|13980.2|413
1753888500000|2025-07-30 15:15:00|13994.2|13981.2|13991.2|13980.2|13994.2|13982.2|13990.2|13979.2|466
1753888800000|2025-07-30 15:20:00|13990.2|13979.2|13994.2|13983.2|13995.2|13984.2|13990.2|13979.2|201
1753889100000|2025-07-30 15:25:00|13995.2|13984.2|13991.2|13979.2|13995.2|13984.2|13987.2|13976.2|449
1753889400000|2025-07-30 15:30:00|13992.2|13980.2|13991.2|13980.2|13993.2|13982.2|13990.2|13979.2|201
1753889700000|2025-07-30 15:35:00|13992.2|13981.2|13994.2|13983.2|13994.2|13983.2|13991.2|13980.2|242
1753890000000|2025-07-30 15:40:00|13993.2|13982.2|13996.2|13985.2|13997.2|13985.2|13993.2|13982.2|393
1753890300000|2025-07-30 15:45:00|13995.2|13984.2|13996.2|13985.2|13997.2|13986.2|13994.2|13982.2|321
1753890600000|2025-07-30 15:50:00|13995.2|13984.2|13997.2|13986.2|13997.2|13986.2|13994.2|13983.2|181
1753890900000|2025-07-30 15:55:00|13998.2|13985.2|14000.2|13989.2|14000.2|13989.2|13997.2|13985.2|367
1753891200000|2025-07-30 16:00:00|13999.2|13988.2|14000.2|13989.2|14000.2|13989.2|13998.2|13987.2|140
1753891500000|2025-07-30 16:05:00|14001.2|13990.2|14000.2|13989.2|14001.2|13990.2|13999.2|13988.2|202
1753891800000|2025-07-30 16:10:00|13999.2|13988.2|13999.2|13988.2|14000.2|13989.2|13998.2|13986.2|351
1753892100000|2025-07-30 16:15:00|13998.2|13987.2|14001.2|13990.2|14002.2|13991.2|13998.2|13987.2|221
1753892400000|2025-07-30 16:20:00|14002.2|13991.2|14002.2|13991.2|14002.2|13991.2|14000.2|13988.2|314
1753892700000|2025-07-30 16:25:00|14001.2|13990.2|14002.2|13991.2|14003.2|13992.2|14001.2|13990.2|149
1753893000000|2025-07-30 16:30:00|14001.2|13990.2|14002.2|13991.2|14002.2|13991.2|14001.2|13990.2|163
1753893300000|2025-07-30 16:35:00|14003.2|13990.2|14001.2|13990.2|14003.2|13990.2|14000.2|13989.2|100
1753893600000|2025-07-30 16:40:00|14000.2|13989.2|14002.2|13991.2|14002.2|13991.2|13999.2|13988.2|130
1753893900000|2025-07-30 16:45:00|14001.2|13990.2|14002.2|13991.2|14002.2|13991.2|14001.2|13990.2|68
1753894200000|2025-07-30 16:50:00|14003.2|13992.2|14002.2|13991.2|14004.2|13993.2|14001.2|13990.2|122
1753894500000|2025-07-30 16:55:00|14001.2|13990.2|14002.2|13991.2|14002.2|13991.2|14000.2|13989.2|225
1753894800000|2025-07-30 17:00:00|14003.2|13992.2|14003.2|13992.2|14004.2|13993.2|14002.2|13991.2|330
1753895100000|2025-07-30 17:05:00|14004.2|13993.2|14000.2|13989.2|14005.2|13994.2|14000.2|13989.2|291
1753895400000|2025-07-30 17:10:00|14001.2|13990.2|14000.2|13989.2|14001.2|13990.2|14000.2|13989.2|61
1753895700000|2025-07-30 17:15:00|13999.2|13988.2|13998.2|13987.2|14001.2|13990.2|13998.2|13987.2|60
1753896000000|2025-07-30 17:20:00|13999.2|13988.2|13998.2|13987.2|13999.2|13988.2|13997.2|13986.2|178
1753896300000|2025-07-30 17:25:00|13997.2|13986.2|13999.2|13988.2|14000.2|13989.2|13997.2|13985.2|255
1753896600000|2025-07-30 17:30:00|13998.2|13987.2|14000.2|13989.2|14001.2|13989.2|13997.2|13986.2|357
1753896900000|2025-07-30 17:35:00|13999.2|13988.2|14000.2|13989.2|14001.2|13989.2|13999.2|13988.2|103
1753897200000|2025-07-30 17:40:00|14001.2|13990.2|13999.2|13988.2|14001.2|13990.2|13998.2|13987.2|155
1753897500000|2025-07-30 17:45:00|13998.2|13987.2|13999.2|13988.2|14001.2|13990.2|13998.2|13987.2|143
1753897800000|2025-07-30 17:50:00|14000.2|13989.2|14001.2|13990.2|14001.2|13990.2|13999.2|13988.2|205
1753898100000|2025-07-30 17:55:00|14002.2|13989.2|14002.2|13990.2|14002.2|13991.2|14001.2|13989.2|118
1753898400000|2025-07-30 18:00:00|14001.2|13989.2|14000.2|13989.2|14006.2|13995.2|13996.2|13985.2|895
1753898700000|2025-07-30 18:05:00|14001.2|13988.2|13999.2|13988.2|14002.2|13990.2|13998.2|13987.2|238
1753899000000|2025-07-30 18:10:00|14000.2|13989.2|13997.2|13986.2|14003.2|13992.2|13996.2|13985.2|552
1753899300000|2025-07-30 18:15:00|13996.2|13985.2|13996.2|13985.2|13997.2|13986.2|13995.2|13984.2|317
1753899600000|2025-07-30 18:20:00|13995.2|13984.2|13994.2|13983.2|13998.2|13987.2|13992.2|13981.2|341
1753899900000|2025-07-30 18:25:00|13995.2|13984.2|13994.2|13983.2|13996.2|13985.2|13994.2|13983.2|192
1753900200000|2025-07-30 18:30:00|13995.2|13984.2|13997.2|13986.2|14001.2|13990.2|13993.2|13982.2|801
1753900500000|2025-07-30 18:35:00|13996.2|13985.2|13994.2|13983.2|14001.2|13990.2|13992.2|13981.2|543
1753900800000|2025-07-30 18:40:00|13993.2|13982.2|13996.7|13986.7|13999.2|13988.2|13993.2|13982.2|167
1753901100000|2025-07-30 18:45:00|13997.7|13987.7|13991.7|13981.7|13998.7|13988.7|13991.7|13981.7|295
1753901400000|2025-07-30 18:50:00|13992.2|13982.2|13989.7|13979.7|13992.7|13982.7|13986.7|13976.7|458
1753901700000|2025-07-30 18:55:00|13990.7|13980.7|13983.7|13973.7|13991.7|13981.7|13982.7|13972.7|779
1753902000000|2025-07-30 19:00:00|13983.2|13973.2|13981.7|13971.7|13984.7|13974.7|13980.2|13970.2|797
1753902300000|2025-07-30 19:05:00|13982.2|13972.2|13985.7|13975.7|13986.7|13976.7|13980.7|13970.7|324
1753902600000|2025-07-30 19:10:00|13986.2|13976.2|13987.7|13977.7|13991.7|13981.7|13985.7|13975.7|100
1753902900000|2025-07-30 19:15:00|13988.2|13978.2|13982.7|13972.7|13988.7|13978.7|13982.7|13972.7|223
1753903200000|2025-07-30 19:20:00|13982.2|13972.2|13972.7|13962.7|13982.7|13972.7|13972.7|13962.7|470
1753903500000|2025-07-30 19:25:00|13973.2|13963.2|13965.7|13955.7|13973.7|13963.7|13963.7|13953.7|1081
1753903800000|2025-07-30 19:30:00|13965.2|13955.2|13965.7|13955.7|13967.7|13957.7|13964.7|13954.7|165
1753904100000|2025-07-30 19:35:00|13966.2|13956.2|13966.7|13956.7|13966.7|13956.7|13961.7|13951.7|168
1753904400000|2025-07-30 19:40:00|13967.2|13957.2|13965.7|13955.7|13969.2|13959.2|13965.7|13955.7|99
1753904700000|2025-07-30 19:45:00|13966.7|13956.7|13966.7|13956.7|13967.2|13957.2|13964.7|13954.7|182
1753905000000|2025-07-30 19:50:00|13967.7|13957.7|13969.7|13959.7|13970.7|13960.7|13966.7|13956.7|231
1753905300000|2025-07-30 19:55:00|13969.2|13959.2|13970.7|13960.7|13970.7|13960.7|13966.7|13956.7|423
1753905600000|2025-07-30 20:00:00|13970.2|13960.2|13970.2|13960.2|13970.7|13960.7|13969.2|13959.2|170
1753905900000|2025-07-30 20:05:00|13969.2|13959.2|13972.7|13962.7|13972.7|13962.7|13969.2|13959.2|65
1753906200000|2025-07-30 20:10:00|13973.7|13963.7|13974.7|13964.7|13975.2|13965.2|13973.7|13963.7|35
1753906500000|2025-07-30 20:15:00|13974.2|13964.2|13975.7|13965.7|13975.7|13965.7|13973.7|13963.7|38
1753906800000|2025-07-30 20:20:00|13976.2|13966.2|13976.2|13966.2|13976.2|13966.2|13975.7|13965.7|42
1753907100000|2025-07-30 20:25:00|13976.7|13966.7|13977.2|13967.2|13977.2|13967.2|13976.7|13966.7|24
1753907400000|2025-07-30 20:30:00|13976.7|13966.7|13977.2|13967.2|13977.2|13967.2|13976.7|13966.7|26
1753907700000|2025-07-30 20:35:00|13976.7|13966.7|13977.2|13967.2|13977.2|13967.2|13976.7|13966.7|7
1753908000000|2025-07-30 20:40:00|13977.7|13967.7|13977.7|13967.7|13977.7|13967.7|13976.7|13966.7|9
1753908300000|2025-07-30 20:45:00|13976.7|13966.7|13978.7|13968.7|13978.7|13968.7|13976.7|13966.7|108
1753908600000|2025-07-30 20:50:00|13978.2|13968.2|13979.7|13969.7|13980.2|13970.2|13978.2|13968.2|39
1753908900000|2025-07-30 20:55:00|13979.2|13969.2|13977.7|13967.7|13979.7|13969.7|13977.7|13967.7|104
1753909200000|2025-07-30 21:00:00|13978.2|13968.2|13978.2|13968.2|13978.2|13968.2|13978.2|13968.2|0
1753909800000|2025-07-30 21:10:00|13978.7|13968.7|13980.2|13970.2|13980.2|13970.2|13978.7|13968.7|1
1753910100000|2025-07-30 21:15:00|13985.2|13961.2|13986.3|13962.3|13986.5|13962.5|13984.2|13960.2|0
1753910400000|2025-07-30 21:20:00|13986.4|13962.4|13987.9|13963.9|13987.9|13963.9|13986.4|13962.4|0
1753910700000|2025-07-30 21:25:00|13984.6|13960.6|13984|13960|13985.9|13961.9|13984|13960|0
1753911000000|2025-07-30 21:30:00|13984.3|13960.3|13985.5|13961.5|13985.7|13961.7|13984.1|13960.1|0
1753911300000|2025-07-30 21:35:00|13985.4|13961.4|13984.1|13960.1|13985.5|13961.5|13984.1|13960.1|0
1753911600000|2025-07-30 21:40:00|13984.3|13960.3|13988.3|13964.3|13989.2|13965.2|13984.3|13960.3|0
1753911900000|2025-07-30 21:45:00|13988.4|13964.4|13987.8|13963.8|13989.3|13965.3|13987.3|13963.3|0
1753912200000|2025-07-30 21:50:00|13987.6|13963.6|13988.7|13964.7|13991|13967|13987.1|13963.1|0
1753912500000|2025-07-30 21:55:00|13988.6|13964.6|13994.8|13970.8|13996.7|13972.7|13988.3|13964.3|0
1753912800000|2025-07-30 22:00:00|13992.3|13968.3|13992.9|13968.9|13994.3|13970.3|13987.6|13963.6|0
1753913100000|2025-07-30 22:05:00|13992.8|13968.8|13974.3|13950.3|13993.9|13969.9|13973.7|13949.7|0
1753913400000|2025-07-30 22:10:00|13974.4|13950.4|13976.2|13952.2|13976.3|13952.3|13973.5|13949.5|0
1753913700000|2025-07-30 22:15:00|13976|13952|13978.8|13954.8|13980.4|13956.4|13974.6|13950.6|0
1753914000000|2025-07-30 22:20:00|13978.9|13954.9|13977.4|13953.4|13978.9|13954.9|13977|13953|0
1753914300000|2025-07-30 22:25:00|13977.5|13953.5|13977.5|13953.5|13977.8|13953.8|13976.7|13952.7|0
1753914600000|2025-07-30 22:30:00|13977.6|13953.6|13980.7|13956.7|13981.5|13957.5|13977.6|13953.6|0
1753914900000|2025-07-30 22:35:00|13980.8|13956.8|13982.7|13958.7|13983|13959|13980.8|13956.8|0
1753915200000|2025-07-30 22:40:00|13983|13959|13985.6|13961.6|13985.8|13961.8|13982.2|13958.2|0
1753915500000|2025-07-30 22:45:00|13985.3|13961.3|13985.3|13961.3|13985.6|13961.6|13984.2|13960.2|0
1753915800000|2025-07-30 22:50:00|13985.5|13961.5|13984.2|13960.2|13985.9|13961.9|13983.7|13959.7|0
1753916100000|2025-07-30 22:55:00|13984.5|13960.5|13985|13961|13985.3|13961.3|13984.2|13960.2|0
1753916400000|2025-07-30 23:00:00|13984.9|13960.9|13985.3|13961.3|13986.1|13962.1|13984.5|13960.5|0
1753916700000|2025-07-30 23:05:00|13985.5|13961.5|13986.9|13962.9|13987|13963|13985.5|13961.5|0
1753917000000|2025-07-30 23:10:00|13986.8|13962.8|13989.7|13965.7|13989.8|13965.8|13986.4|13962.4|0
1753917300000|2025-07-30 23:15:00|13989.2|13965.2|13988.3|13964.3|13990.3|13966.3|13987.5|13963.5|0
1753917600000|2025-07-30 23:20:00|13988.4|13964.4|13986.8|13962.8|13988.4|13964.4|13986.4|13962.4|0
1753917900000|2025-07-30 23:25:00|13986.9|13962.9|13987.6|13963.6|13987.6|13963.6|13986.5|13962.5|0
1753918200000|2025-07-30 23:30:00|13987.4|13963.4|13987.1|13963.1|13987.9|13963.9|13986.8|13962.8|0
1753918500000|2025-07-30 23:35:00|13987|13963|13987.6|13963.6|13987.6|13963.6|13986.8|13962.8|0
1753918800000|2025-07-30 23:40:00|13987.7|13963.7|13988.7|13964.7|13988.7|13964.7|13987.1|13963.1|0
1753919100000|2025-07-30 23:45:00|13988.3|13964.3|13988.1|13964.1|13988.7|13964.7|13987.9|13963.9|0
1753919400000|2025-07-30 23:50:00|13988|13964|13987.5|13963.5|13988.4|13964.4|13986.9|13962.9|0
1753919700000|2025-07-30 23:55:00|13987.3|13963.3|13985.9|13961.9|13987.3|13963.3|13985.6|13961.6|0
1753920000000|2025-07-31 00:00:00|13985.6|13961.6|13984.4|13960.4|13985.6|13961.6|13983.8|13959.8|0
1753920300000|2025-07-31 00:05:00|13984.5|13960.5|13983|13959|13984.6|13960.6|13982.2|13958.2|0
1753920600000|2025-07-31 00:10:00|13983.3|13959.3|13982.8|13958.8|13983.8|13959.8|13981.9|13957.9|0
1753920900000|2025-07-31 00:15:00|13983|13959|13987.1|13963.1|13987.7|13963.7|13981.2|13957.2|0
1753921200000|2025-07-31 00:20:00|13987.2|13963.2|13988.8|13964.8|13989.1|13965.1|13986.7|13962.7|0
1753921500000|2025-07-31 00:25:00|13988.6|13964.6|13987.3|13963.3|13988.6|13964.6|13987.1|13963.1|0
1753921800000|2025-07-31 00:30:00|13987.5|13963.5|13985.5|13961.5|13988.1|13964.1|13985.2|13961.2|0
1753922100000|2025-07-31 00:35:00|13985.3|13961.3|13987.2|13963.2|13987.3|13963.3|13984.7|13960.7|0
1753922400000|2025-07-31 00:40:00|13987.3|13963.3|13989.6|13965.6|13989.8|13965.8|13987.2|13963.2|0
1753922700000|2025-07-31 00:45:00|13989.3|13965.3|13989.4|13965.4|13991|13967|13988.2|13964.2|0
1753923000000|2025-07-31 00:50:00|13989.6|13965.6|13989.9|13965.9|13990.4|13966.4|13987.9|13963.9|0
1753923300000|2025-07-31 00:55:00|13989.7|13965.7|13990.1|13966.1|13990.1|13966.1|13988.3|13964.3|0
1753923600000|2025-07-31 01:00:00|13990.2|13966.2|13973.2|13963.2|13990.2|13972.2|13964.2|13954.2|2435
1753923900000|2025-07-31 01:05:00|13972.2|13962.2|13969.2|13959.2|13973.2|13963.2|13967.2|13957.2|598
1753924200000|2025-07-31 01:10:00|13970.2|13960.2|13974.2|13964.2|13978.2|13968.2|13970.2|13960.2|539
1753924500000|2025-07-31 01:15:00|13973.2|13963.2|13978.2|13968.2|13978.2|13968.2|13971.2|13961.2|910
1753924800000|2025-07-31 01:20:00|13979.2|13969.2|13976.2|13966.2|13982.2|13972.2|13968.2|13958.2|1336
1753925100000|2025-07-31 01:25:00|13975.2|13965.2|13968.2|13958.2|13978.2|13968.2|13966.2|13956.2|1790
1753925400000|2025-07-31 01:30:00|13969.2|13959.2|13885.2|13875.2|13986.2|13976.2|13867.2|13857.2|31318
1753925700000|2025-07-31 01:35:00|13884.2|13874.2|13919|13909|13927|13917|13881.2|13871.2|13654
1753926000000|2025-07-31 01:40:00|13920|13910|13907|13897|13921|13911|13893|13883|8162
1753926300000|2025-07-31 01:45:00|13906|13896|13852|13842|13909|13899|13851|13841|11769
1753926600000|2025-07-31 01:50:00|13854|13844|13856|13846|13879|13869|13845|13835|9266
1753926900000|2025-07-31 01:55:00|13857|13847|13811|13801|13858|13848|13808|13798|17291
1753927200000|2025-07-31 02:00:00|13809|13799|13805|13795|13825|13815|13778|13768|22141
1753927500000|2025-07-31 02:05:00|13806|13796|13825|13815|13829|13819|13795|13785|11267
1753927800000|2025-07-31 02:10:00|13824|13814|13832|13822|13839|13829|13816|13806|13659
1753928100000|2025-07-31 02:15:00|13831|13821|13850|13840|13855|13845|13825|13815|6200
1753928400000|2025-07-31 02:20:00|13851|13841|13832|13822|13857|13847|13831|13821|4895
1753928700000|2025-07-31 02:25:00|13831|13821|13819|13809|13833|13823|13812|13802|5257
1753929000000|2025-07-31 02:30:00|13818|13808|13830|13820|13832|13822|13807|13797|5408
1753929300000|2025-07-31 02:35:00|13829|13819|13823|13813|13841|13831|13820|13810|5814
1753929600000|2025-07-31 02:40:00|13822|13812|13826|13816|13826|13816|13808|13798|5093
1753929900000|2025-07-31 02:45:00|13825|13815|13850|13840|13850|13840|13814|13804|5990
1753930200000|2025-07-31 02:50:00|13849|13839|13861|13851|13863|13853|13838|13828|6653
1753930500000|2025-07-31 02:55:00|13860|13850|13864|13854|13864|13854|13854|13844|4546
1753930800000|2025-07-31 03:00:00|13866|13856|13856|13846|13868|13858|13853|13843|4516
1753931100000|2025-07-31 03:05:00|13857|13847|13866|13856|13868|13858|13855|13845|2988
1753931400000|2025-07-31 03:10:00|13864|13854|13860|13850|13864|13854|13856|13846|2088
1753931700000|2025-07-31 03:15:00|13859|13849|13845|13835|13859|13849|13840|13830|3931
1753932000000|2025-07-31 03:20:00|13846|13836|13848|13838|13852|13842|13835|13825|2595
1753932300000|2025-07-31 03:25:00|13849|13839|13850|13840|13854|13844|13840|13830|3037
1753932600000|2025-07-31 03:30:00|13849|13839|13839|13829|13849|13839|13834|13824|1043
1753932900000|2025-07-31 03:35:00|13838|13828|13840|13830|13846|13836|13837|13827|585
1753933200000|2025-07-31 03:40:00|13839|13829|13836|13826|13842|13832|13831|13821|1975
1753933500000|2025-07-31 03:45:00|13837|13827|13830|13820|13838|13828|13828|13818|1721
1753933800000|2025-07-31 03:50:00|13829|13819|13830|13820|13832|13822|13826|13816|1777
1753934100000|2025-07-31 03:55:00|13829|13819|13836|13826|13836|13826|13829|13819|1181
1753934400000|2025-07-31 04:00:00|13835|13825|13836|13826|13838|13828|13834|13824|627
1753934700000|2025-07-31 04:05:00|13837|13827|13833|13823|13837|13827|13832|13822|605
1753935000000|2025-07-31 04:10:00|13832|13822|13830|13820|13833|13823|13829|13819|496
1753935300000|2025-07-31 04:15:00|13829|13819|13830|13820|13831|13821|13828|13818|495
1753935600000|2025-07-31 04:20:00|13828|13818|13829|13819|13833|13823|13828|13818|944
1753935900000|2025-07-31 04:25:00|13830|13820|13830|13820|13832|13822|13828|13818|986
1753936200000|2025-07-31 04:30:00|13829|13819|13833|13823|13833|13823|13828|13818|1090
1753936500000|2025-07-31 04:35:00|13832|13822|13836|13826|13836|13826|13831|13821|383
1753936800000|2025-07-31 04:40:00|13835|13825|13836|13826|13837|13827|13833|13823|471
1753937100000|2025-07-31 04:45:00|13835|13825|13836|13826|13837|13827|13835|13825|252
1753937400000|2025-07-31 04:50:00|13837|13827|13837|13827|13838|13828|13835|13825|339
1753937700000|2025-07-31 04:55:00|13838|13828|13839|13829|13841|13831|13836|13826|947
1753938000000|2025-07-31 05:00:00|13840|13830|13872|13862|13880|13870|13840|13830|6068
1753938300000|2025-07-31 05:05:00|13871|13861|13858|13848|13873|13863|13849|13839|2846
1753938600000|2025-07-31 05:10:00|13857|13847|13838|13828|13859|13849|13838|13828|1714
1753938900000|2025-07-31 05:15:00|13839|13829|13842|13832|13847|13837|13836|13826|2418
1753939200000|2025-07-31 05:20:00|13843|13833|13829|13819|13846|13836|13821|13811|3673
1753939500000|2025-07-31 05:25:00|13828|13818|13810|13800|13834|13824|13806|13796|3424
1753939800000|2025-07-31 05:30:00|13811|13801|13802|13792|13815|13805|13802|13792|3382
1753940100000|2025-07-31 05:35:00|13801|13791|13797|13787|13809|13799|13788|13778|4398
1753940400000|2025-07-31 05:40:00|13796|13786|13807|13797|13810|13800|13792|13782|2723
1753940700000|2025-07-31 05:45:00|13808|13798|13829|13819|13829|13819|13804|13794|2614
1753941000000|2025-07-31 05:50:00|13830|13820|13831|13821|13836|13826|13825|13815|3066
1753941300000|2025-07-31 05:55:00|13832|13822|13847|13837|13859|13849|13832|13822|3619
1753941600000|2025-07-31 06:00:00|13848|13838|13838|13828|13849|13839|13820|13810|3478
1753941900000|2025-07-31 06:05:00|13841|13831|13803|13793|13841|13831|13800|13790|4358
1753942200000|2025-07-31 06:10:00|13804|13794|13821|13811|13822|13812|13802|13792|3017
1753942500000|2025-07-31 06:15:00|13820|13810|13807|13797|13822|13812|13798|13788|4164
1753942800000|2025-07-31 06:20:00|13806|13796|13789|13779|13812|13802|13787|13777|3291
1753943100000|2025-07-31 06:25:00|13790|13780|13771|13761|13802|13792|13769|13759|4849
1753943400000|2025-07-31 06:30:00|13773|13763|13764|13754|13773|13763|13747|13737|8242
1753943700000|2025-07-31 06:35:00|13765|13755|13755|13745|13784|13774|13755|13745|5011
1753944000000|2025-07-31 06:40:00|13756|13746|13761|13751|13772|13762|13749|13739|4107
1753944300000|2025-07-31 06:45:00|13762|13752|13766|13756|13767|13757|13751|13741|5420
1753944600000|2025-07-31 06:50:00|13767|13757|13782|13772|13787|13777|13766|13756|6520
1753944900000|2025-07-31 06:55:00|13780|13770|13788|13778|13799|13789|13780|13770|7745
1753945200000|2025-07-31 07:00:00|13790|13777|13790|13779|13799|13788|13787|13775|2184
1753945500000|2025-07-31 07:05:00|13788|13777|13789|13778|13796|13785|13785|13774|1726
1753945800000|2025-07-31 07:10:00|13790|13779|13789|13778|13794|13783|13788|13777|1694
1753946100000|2025-07-31 07:15:00|13788|13777|13791|13780|13793|13782|13787|13776|704
1753946400000|2025-07-31 07:20:00|13790|13779|13795|13784|13795|13784|13790|13779|537
1753946700000|2025-07-31 07:25:00|13794|13783|13790|13779|13796|13785|13790|13779|1027
1753947000000|2025-07-31 07:30:00|13791|13780|13796|13785|13798|13787|13791|13780|1126
1753947300000|2025-07-31 07:35:00|13797|13786|13795|13784|13797|13786|13793|13782|765
1753947600000|2025-07-31 07:40:00|13796|13785|13793|13782|13798|13787|13793|13782|969
1753947900000|2025-07-31 07:45:00|13794|13783|13795|13784|13797|13786|13791|13780|1126
1753948200000|2025-07-31 07:50:00|13794|13783|13789|13777|13795|13783|13788|13777|1962
1753948500000|2025-07-31 07:55:00|13791|13778|13787|13776|13793|13782|13787|13775|1837
1753948800000|2025-07-31 08:00:00|13788|13777|13775|13764|13791|13780|13772|13761|2746
1753949100000|2025-07-31 08:05:00|13774|13763|13787|13776|13787|13776|13771|13760|2283
1753949400000|2025-07-31 08:10:00|13786|13775|13787|13776|13790|13779|13784|13773|1445
1753949700000|2025-07-31 08:15:00|13788|13777|13792|13781|13793|13782|13788|13777|1505
1753950000000|2025-07-31 08:20:00|13793|13782|13783|13772|13794|13783|13782|13770|1445
1753950300000|2025-07-31 08:25:00|13782|13771|13784|13772|13786|13775|13781|13769|1747
1753950600000|2025-07-31 08:30:00|13787.1|13763.1|13788.2|13764.2|13788.4|13764.4|13786|13762|0
1753950900000|2025-07-31 08:35:00|13788|13764|13787.8|13763.8|13788.7|13764.7|13787.3|13763.3|663
1753951200000|2025-07-31 08:40:00|13787.6|13763.6|13784.5|13760.5|13787.6|13763.6|13784.3|13760.3|0
1753951500000|2025-07-31 08:45:00|13784.4|13760.4|13788.2|13764.2|13788.2|13764.2|13784.3|13760.3|323
1753951800000|2025-07-31 08:50:00|13788.4|13764.4|13782.9|13758.9|13789.5|13765.5|13782.9|13758.9|48
1753952100000|2025-07-31 08:55:00|13783|13759|13783.6|13759.6|13784.2|13760.2|13782.4|13758.4|45
1753952400000|2025-07-31 09:00:00|13783.8|13759.8|13783|13771|13784|13773|13779|13759.8|639
1753952700000|2025-07-31 09:05:00|13782|13770|13780|13769|13782|13771|13778|13767|508
1753953000000|2025-07-31 09:10:00|13781|13770|13786|13775|13786|13775|13780|13769|429
1753953300000|2025-07-31 09:15:00|13785|13774|13792|13780|13792|13781|13783|13771|687
1753953600000|2025-07-31 09:20:00|13791|13781|13793|13782|13793|13782|13790|13778|244
1753953900000|2025-07-31 09:25:00|13794|13781|13792|13780|13794|13782|13792|13780|170
1753954200000|2025-07-31 09:30:00|13791|13779|13789|13778|13791|13780|13789|13778|268
1753954500000|2025-07-31 09:35:00|13790|13779|13783|13771|13791|13780|13782|13771|668
1753954800000|2025-07-31 09:40:00|13784|13772|13782|13771|13784|13773|13778|13766|753
1753955100000|2025-07-31 09:45:00|13781|13770|13788|13777|13788|13777|13781|13770|469
1753955400000|2025-07-31 09:50:00|13789|13776|13791|13780|13791|13780|13788|13776|162
1753955700000|2025-07-31 09:55:00|13792|13781|13789|13778|13792|13781|13788|13776|445
1753956000000|2025-07-31 10:00:00|13788|13776|13787|13776|13790|13779|13786|13775|218
1753956300000|2025-07-31 10:05:00|13786|13775|13784|13773|13787|13776|13783|13772|257
1753956600000|2025-07-31 10:10:00|13783|13772|13783|13772|13786|13774|13782|13771|293
1753956900000|2025-07-31 10:15:00|13782|13771|13785|13774|13785|13774|13780|13769|388
1753957200000|2025-07-31 10:20:00|13784|13773|13785|13774|13786|13775|13784|13773|140
1753957500000|2025-07-31 10:25:00|13786|13773|13784|13773|13786|13774|13784|13773|88
1753957800000|2025-07-31 10:30:00|13783|13772|13782|13771|13785|13774|13781|13770|174
1753958100000|2025-07-31 10:35:00|13783|13770|13780|13769|13785|13774|13779|13768|274
1753958400000|2025-07-31 10:40:00|13781|13770|13778|13767|13782|13771|13778|13767|334
1753958700000|2025-07-31 10:45:00|13779|13768|13779|13767|13780|13769|13777|13766|467
1753959000000|2025-07-31 10:50:00|13778|13768|13775|13764|13779|13768|13775|13764|303
1753959300000|2025-07-31 10:55:00|13774|13763|13773|13762|13775|13764|13773|13762|139
1753959600000|2025-07-31 11:00:00|13772|13761|13773|13762|13773|13762|13771|13760|392
1753959900000|2025-07-31 11:05:00|13774|13763|13773|13762|13774|13763|13771|13760|254
1753960200000|2025-07-31 11:10:00|13774|13763|13774|13763|13775|13764|13769|13758|769
1753960500000|2025-07-31 11:15:00|13773|13762|13780|13769|13780|13769|13772|13761|200
1753960800000|2025-07-31 11:20:00|13781|13770|13780|13769|13781|13770|13779|13768|206
1753961100000|2025-07-31 11:25:00|13781|13768|13777|13766|13781|13769|13777|13766|220
1753961400000|2025-07-31 11:30:00|13778|13767|13778|13767|13778|13767|13776|13765|85
1753961700000|2025-07-31 11:35:00|13779|13768|13782|13771|13782|13771|13778|13766|180
1753962000000|2025-07-31 11:40:00|13781|13770|13781|13770|13783|13772|13781|13769|160
1753962300000|2025-07-31 11:45:00|13780|13769|13781|13770|13781|13770|13780|13768|86
1753962600000|2025-07-31 11:50:00|13780|13769|13779|13768|13781|13769|13779|13768|71
1753962900000|2025-07-31 11:55:00|13778|13767|13779|13768|13780|13769|13778|13767|107
1753963200000|2025-07-31 12:00:00|13780|13769|13784|13773|13785|13774|13779|13768|194
1753963500000|2025-07-31 12:05:00|13783|13772|13784|13773|13785|13774|13782|13771|354
1753963800000|2025-07-31 12:10:00|13785|13774|13783|13772|13785|13774|13783|13772|101
1753964100000|2025-07-31 12:15:00|13784|13773|13784|13773|13785|13774|13783|13772|82
1753964400000|2025-07-31 12:20:00|13783|13772|13783|13772|13784|13773|13782|13771|73
1753964700000|2025-07-31 12:25:00|13784|13773|13782|13771|13785|13773|13781|13769|219
1753965000000|2025-07-31 12:30:00|13780|13770|13778|13767|13782|13771|13776|13765|328
1753965300000|2025-07-31 12:35:00|13777|13766|13779|13768|13780|13768|13776|13765|128
1753965600000|2025-07-31 12:40:00|13780|13769|13779|13768|13782|13771|13777|13766|81
1753965900000|2025-07-31 12:45:00|13778|13767|13776|13765|13780|13769|13775|13764|91
1753966200000|2025-07-31 12:50:00|13777|13766|13772|13761|13778|13767|13772|13760|420
1753966500000|2025-07-31 12:55:00|13773|13762|13767|13756|13774|13763|13767|13756|566
1753966800000|2025-07-31 13:00:00|13768|13757|13764|13753|13768|13757|13764|13753|983
1753967100000|2025-07-31 13:05:00|13763|13752|13757|13746|13765|13754|13756|13745|1094
1753967400000|2025-07-31 13:10:00|13756|13745|13758|13747|13760|13749|13756|13745|879
1753967700000|2025-07-31 13:15:00|13759|13748|13755|13744|13760|13749|13755|13744|706
1753968000000|2025-07-31 13:20:00|13754|13743|13755|13744|13757|13746|13752|13741|1226
1753968300000|2025-07-31 13:25:00|13756|13745|13760|13749|13760|13749|13755|13744|351
1753968600000|2025-07-31 13:30:00|13759|13748|13760|13749|13763|13752|13756|13745|1202
1753968900000|2025-07-31 13:35:00|13759|13748|13761|13750|13766|13755|13758|13747|614
1753969200000|2025-07-31 13:40:00|13762|13751|13758|13746|13762|13751|13754|13743|771
1753969500000|2025-07-31 13:45:00|13759|13747|13758|13746|13762|13751|13758|13746|747
1753969800000|2025-07-31 13:50:00|13757|13747|13760|13749|13762|13750|13757|13746|630
1753970100000|2025-07-31 13:55:00|13759|13748|13763|13752|13766|13755|13759|13748|588
1753970400000|2025-07-31 14:00:00|13764|13753|13769|13758|13770|13759|13762|13751|404
1753970700000|2025-07-31 14:05:00|13770|13759|13767|13756|13773|13762|13766|13755|406
1753971000000|2025-07-31 14:10:00|13766|13755|13768|13757|13768|13757|13762|13751|474
1753971300000|2025-07-31 14:15:00|13767|13756|13767|13756|13772|13761|13766|13755|460
1753971600000|2025-07-31 14:20:00|13766|13755|13764|13753|13766|13755|13761|13750|316
1753971900000|2025-07-31 14:25:00|13763|13752|13762|13751|13764|13753|13760|13749|300
1753972200000|2025-07-31 14:30:00|13763|13750|13764|13753|13766|13755|13762|13750|253
1753972500000|2025-07-31 14:35:00|13765|13754|13767|13756|13768|13757|13764|13753|195
1753972800000|2025-07-31 14:40:00|13768|13757|13767|13756|13768|13757|13765|13754|170
1753973100000|2025-07-31 14:45:00|13768|13755|13765|13754|13769|13758|13765|13754|197
1753973400000|2025-07-31 14:50:00|13766|13755|13769|13758|13770|13759|13762|13751|357
1753973700000|2025-07-31 14:55:00|13770|13759|13772|13761|13774|13762|13769|13758|382
1753974000000|2025-07-31 15:00:00|13773|13762|13775|13764|13777|13766|13772|13761|571
1753974300000|2025-07-31 15:05:00|13776|13765|13775|13764|13778|13767|13775|13764|252
1753974600000|2025-07-31 15:10:00|13774|13763|13771|13760|13775|13763|13771|13759|129
1753974900000|2025-07-31 15:15:00|13772|13761|13769|13757|13774|13763|13768|13757|180
1753975200000|2025-07-31 15:20:00|13770|13758|13766|13755|13770|13759|13766|13755|193
1753975500000|2025-07-31 15:25:00|13767|13756|13764|13753|13767|13756|13764|13753|228
1753975800000|2025-07-31 15:30:00|13765|13754|13764|13753|13767|13756|13762|13751|742
1753976100000|2025-07-31 15:35:00|13763|13752|13764|13753|13765|13754|13762|13751|491
1753976400000|2025-07-31 15:40:00|13765|13754|13762|13751|13766|13755|13760|13749|835
1753976700000|2025-07-31 15:45:00|13761|13750|13760|13749|13762|13751|13759|13748|266
1753977000000|2025-07-31 15:50:00|13759|13748|13759|13748|13762|13751|13759|13748|247
1753977300000|2025-07-31 15:55:00|13758|13747|13759|13748|13760|13748|13757|13746|308
1753977600000|2025-07-31 16:00:00|13760|13747|13764|13753|13765|13754|13759|13747|354
1753977900000|2025-07-31 16:05:00|13763|13752|13765|13753|13765|13754|13762|13751|134
1753978200000|2025-07-31 16:10:00|13764|13754|13767|13755|13767|13756|13763|13751|155
1753978500000|2025-07-31 16:15:00|13766|13756|13768|13757|13769|13758|13766|13755|73
1753978800000|2025-07-31 16:20:00|13769|13758|13770|13759|13770|13759|13768|13757|52
1753979100000|2025-07-31 16:25:00|13769|13758|13772|13761|13772|13761|13769|13758|124
1753979400000|2025-07-31 16:30:00|13771|13760|13773|13762|13775|13764|13771|13760|176
1753979700000|2025-07-31 16:35:00|13774|13761|13773|13762|13775|13764|13771|13760|104
1753980000000|2025-07-31 16:40:00|13772|13761|13770|13759|13775|13763|13770|13759|133
1753980300000|2025-07-31 16:45:00|13769|13758|13770|13759|13770|13759|13767|13756|187
1753980600000|2025-07-31 16:50:00|13771|13758|13770|13759|13771|13759|13769|13757|144
1753980900000|2025-07-31 16:55:00|13769|13758|13769|13758|13770|13759|13769|13758|75
1753981200000|2025-07-31 17:00:00|13768|13757|13765|13754|13771|13759|13765|13754|199
1753981500000|2025-07-31 17:05:00|13766|13755|13766|13755|13767|13756|13765|13754|149
1753981800000|2025-07-31 17:10:00|13765|13754|13764|13753|13767|13756|13762|13751|169
1753982100000|2025-07-31 17:15:00|13763|13752|13763|13752|13765|13753|13761|13750|161
1753982400000|2025-07-31 17:20:00|13764|13753|13761|13750|13764|13753|13760|13749|141
1753982700000|2025-07-31 17:25:00|13760|13749|13758|13747|13761|13750|13757|13746|280
1753983000000|2025-07-31 17:30:00|13759|13746|13756|13745|13759|13748|13755|13744|363
1753983300000|2025-07-31 17:35:00|13757|13746|13757|13746|13760|13749|13756|13746|243
1753983600000|2025-07-31 17:40:00|13758|13747|13758|13747|13760|13749|13756|13745|117
1753983900000|2025-07-31 17:45:00|13759|13748|13757|13745|13760|13749|13756|13745|124
1753984200000|2025-07-31 17:50:00|13756|13746|13753|13742|13757|13746|13752|13740|973
1753984500000|2025-07-31 17:55:00|13754|13743|13753|13742|13754|13743|13751|13740|278
1753984800000|2025-07-31 18:00:00|13754|13743|13752|13741|13754|13743|13751|13740|270
1753985100000|2025-07-31 18:05:00|13753|13742|13752|13741|13754|13743|13752|13741|316
1753985400000|2025-07-31 18:10:00|13753|13740|13751|13740|13754|13743|13751|13740|208
1753985700000|2025-07-31 18:15:00|13752|13741|13752|13740|13752|13741|13749|13738|501
1753986000000|2025-07-31 18:20:00|13753|13741|13754|13743|13756|13745|13751|13740|499
1753986300000|2025-07-31 18:25:00|13755|13744|13756|13744|13756|13745|13754|13742|220
1753986600000|2025-07-31 18:30:00|13755|13745|13758|13747|13759|13748|13755|13745|366
1753986900000|2025-07-31 18:35:00|13757|13746|13758|13747|13761|13750|13757|13746|216
1753987200000|2025-07-31 18:40:00|13759|13748|13757.5|13747.5|13759|13748|13757|13746|85
1753987500000|2025-07-31 18:45:00|13758|13748|13756.5|13746.5|13758.5|13748.5|13756.5|13746.5|147
1753987800000|2025-07-31 18:50:00|13757.5|13747.5|13756.5|13746.5|13759|13749|13756.5|13746.5|132
1753988100000|2025-07-31 18:55:00|13755.5|13745.5|13756.5|13746.5|13758.5|13748.5|13755.5|13745.5|161
1753988400000|2025-07-31 19:00:00|13757|13747|13754.5|13744.5|13757.5|13747.5|13754.5|13744.5|104
1753988700000|2025-07-31 19:05:00|13755.5|13745.5|13753.5|13743.5|13756.5|13746.5|13753.5|13743.5|103
1753989000000|2025-07-31 19:10:00|13754|13744|13755.5|13745.5|13755.5|13745.5|13754|13744|161
1753989300000|2025-07-31 19:15:00|13755|13745|13755.5|13745.5|13755.5|13745.5|13753.5|13743.5|72
1753989600000|2025-07-31 19:20:00|13756.5|13746.5|13755.5|13745.5|13756.5|13746.5|13754.5|13744.5|89
1753989900000|2025-07-31 19:25:00|13754.5|13744.5|13753.5|13743.5|13755|13745|13753.5|13743.5|94
1753990200000|2025-07-31 19:30:00|13754|13744|13755.5|13745.5|13756.5|13746.5|13754|13744|160
1753990500000|2025-07-31 19:35:00|13756.5|13746.5|13756.5|13746.5|13756.5|13746.5|13755.5|13745.5|117
1753990800000|2025-07-31 19:40:00|13756|13746|13756.5|13746.5|13757.5|13747.5|13755.5|13745.5|181
1753991100000|2025-07-31 19:45:00|13757|13747|13757.5|13747.5|13757.5|13747.5|13755.5|13745.5|147
1753991400000|2025-07-31 19:50:00|13757|13747|13747.5|13737.5|13757.5|13747.5|13747.5|13737.5|593
1753991700000|2025-07-31 19:55:00|13746.5|13736.5|13750|13740|13751.5|13741.5|13746.5|13736.5|407
1753992000000|2025-07-31 20:00:00|13749.5|13739.5|13751|13741|13751|13741|13749.5|13739.5|202
1753992300000|2025-07-31 20:05:00|13751.5|13741.5|13751.5|13741.5|13751.5|13741.5|13751.5|13741.5|28
1753992600000|2025-07-31 20:10:00|13751|13741|13750.5|13740.5|13751|13741|13750.5|13740.5|35
1753992900000|2025-07-31 20:15:00|13751|13741|13750.5|13740.5|13751|13741|13750.5|13740.5|13
1753993200000|2025-07-31 20:20:00|||||||||43
1753993500000|2025-07-31 20:25:00|13751|13741|13752|13742|13752|13742|13751|13741|32
1753993800000|2025-07-31 20:30:00|13752.5|13742.5|13753|13743|13753.5|13743.5|13752.5|13742.5|40
1753994100000|2025-07-31 20:35:00|13753.5|13743.5|13753.5|13743.5|13753.5|13743.5|13753.5|13743.5|15
1753994400000|2025-07-31 20:40:00|13754.5|13744.5|13753|13743|13754.5|13744.5|13753|13743|22
1753994700000|2025-07-31 20:45:00|13753.5|13743.5|13753.5|13743.5|13754|13744|13753.5|13743.5|19
1753995000000|2025-07-31 20:50:00|13754.5|13744.5|13754|13744|13754.5|13744.5|13754|13744|21
1753995300000|2025-07-31 20:55:00|13754.5|13744.5|13752|13742|13754.5|13744.5|13752|13742|33
1753995600000|2025-07-31 21:00:00|13751.5|13741.5|13752.5|13742.5|13754|13744|13751.5|13741.5|8
1753995900000|2025-07-31 21:05:00|13754|13744|13753|13743|13754|13744|13753|13743|9
1753996200000|2025-07-31 21:10:00|13753.5|13743.5|13753.5|13743.5|13753.5|13743.5|13753|13743|5
1753996500000|2025-07-31 21:15:00|13760.5|13736.5|13758.6|13734.6|13760.5|13736.5|13756.9|13732.9|4
1753996800000|2025-07-31 21:20:00|13758.9|13734.9|13762.2|13738.2|13764.1|13740.1|13758.9|13734.9|0
1753997100000|2025-07-31 21:25:00|13761.9|13737.9|13766.2|13742.2|13766.9|13742.9|13761.9|13737.9|0
1753997400000|2025-07-31 21:30:00|13766.1|13742.1|13764.3|13740.3|13766.7|13742.7|13762.3|13738.3|0
1753997700000|2025-07-31 21:35:00|13764|13740|13762.4|13738.4|13764.4|13740.4|13761.5|13737.5|0
1753998000000|2025-07-31 21:40:00|13762.2|13738.2|13760.5|13736.5|13762.9|13738.9|13759.8|13735.8|0
1753998300000|2025-07-31 21:45:00|13759.9|13735.9|13758.7|13734.7|13760.6|13736.6|13758.7|13734.7|0
1753998600000|2025-07-31 21:50:00|13758.6|13734.6|13756.9|13732.9|13759.3|13735.3|13756|13732|0
1753998900000|2025-07-31 21:55:00|13757|13733|13752|13728|13757|13733|13751.7|13727.7|0
1753999200000|2025-07-31 22:00:00|13753.1|13729.1|13765.7|13741.7|13765.7|13741.7|13753.1|13729.1|0
1753999500000|2025-07-31 22:05:00|13765.8|13741.8|13765.4|13741.4|13768.2|13744.2|13764.9|13740.9|0
1753999800000|2025-07-31 22:10:00|13765.1|13741.1|13762.7|13738.7|13765.6|13741.6|13761.7|13737.7|0
1754000100000|2025-07-31 22:15:00|13763.2|13739.2|13759.6|13735.6|13763.8|13739.8|13759.6|13735.6|0
1754000400000|2025-07-31 22:20:00|13759.8|13735.8|13758.2|13734.2|13760.9|13736.9|13758|13734|0
1754000700000|2025-07-31 22:25:00|13758|13734|13758|13734|13759.5|13735.5|13756.9|13732.9|0
1754001000000|2025-07-31 22:30:00|13757.8|13733.8|13758.2|13734.2|13759.3|13735.3|13757.2|13733.2|0
1754001300000|2025-07-31 22:35:00|13758.1|13734.1|13749.1|13725.1|13758.2|13734.2|13748.2|13724.2|0
1754001600000|2025-07-31 22:40:00|13749.2|13725.2|13751|13727|13751.9|13727.9|13744.2|13720.2|0
1754001900000|2025-07-31 22:45:00|13750.8|13726.8|13753.7|13729.7|13753.9|13729.9|13750.8|13726.8|0
1754002200000|2025-07-31 22:50:00|13753.8|13729.8|13750.6|13726.6|13755.3|13731.3|13750.5|13726.5|0
1754002500000|2025-07-31 22:55:00|13750.7|13726.7|13753.1|13729.1|13755|13731|13748.8|13724.8|0
1754002800000|2025-07-31 23:00:00|13753.3|13729.3|13754.2|13730.2|13755.1|13731.1|13749|13725|0
1754003100000|2025-07-31 23:05:00|13754.3|13730.3|13750.1|13726.1|13755.4|13731.4|13749.2|13725.2|0
1754003400000|2025-07-31 23:10:00|13750.2|13726.2|13757.2|13733.2|13757.8|13733.8|13748.9|13724.9|0
1754003700000|2025-07-31 23:15:00|13757.3|13733.3|13754.5|13730.5|13758|13734|13751.3|13727.3|0
1754004000000|2025-07-31 23:20:00|13754.6|13730.6|13753.3|13729.3|13756.5|13732.5|13753.1|13729.1|0
1754004300000|2025-07-31 23:25:00|13753.5|13729.5|13751.8|13727.8|13754.2|13730.2|13750.2|13726.2|0
1754004600000|2025-07-31 23:30:00|13751.7|13727.7|13755.8|13731.8|13756.8|13732.8|13750.4|13726.4|0
1754004900000|2025-07-31 23:35:00|13756|13732|13755.6|13731.6|13756.8|13732.8|13754.4|13730.4|0
1754005200000|2025-07-31 23:40:00|13755.8|13731.8|13753|13729|13756.1|13732.1|13751.8|13727.8|0
1754005500000|2025-07-31 23:45:00|13753.2|13729.2|13755.8|13731.8|13756.9|13732.9|13753|13729|0
1754005800000|2025-07-31 23:50:00|13755.7|13731.7|13757.2|13733.2|13757.5|13733.5|13754.7|13730.7|0
1754006100000|2025-07-31 23:55:00|13757|13733|13757.6|13733.6|13758.4|13734.4|13756.2|13732.2|0
1754006400000|2025-08-01 00:00:00|13756.9|13732.9|13754.1|13730.1|13758.3|13734.3|13753|13729|0
1754006700000|2025-08-01 00:05:00|13753.8|13729.8|13754.9|13730.9|13756|13732|13753.3|13729.3|0
1754007000000|2025-08-01 00:10:00|13754.8|13730.8|13752.5|13728.5|13754.9|13730.9|13751.6|13727.6|0
1754007300000|2025-08-01 00:15:00|13752.3|13728.3|13753.4|13729.4|13755|13731|13750.7|13726.7|0
1754007600000|2025-08-01 00:20:00|13753.2|13729.2|13750.2|13726.2|13753.4|13729.4|13748.9|13724.9|0
1754007900000|2025-08-01 00:25:00|13749.9|13725.9|13743.6|13719.6|13749.9|13725.9|13737.3|13713.3|0
1754008200000|2025-08-01 00:30:00|13743.4|13719.4|13748.1|13724.1|13748.4|13724.4|13742.7|13718.7|0
1754008500000|2025-08-01 00:35:00|13747.8|13723.8|13749.3|13725.3|13749.3|13725.3|13746.3|13722.3|0
1754008800000|2025-08-01 00:40:00|13749.1|13725.1|13752.1|13728.1|13753.9|13729.9|13748.6|13724.6|0
1754009100000|2025-08-01 00:45:00|13752|13728|13748|13724|13752|13728|13747.5|13723.5|0
1754009400000|2025-08-01 00:50:00|13747.9|13723.9|13758.3|13734.3|13759.7|13735.7|13746.2|13722.2|0
1754009700000|2025-08-01 00:55:00|13758.6|13734.6|13761.2|13737.2|13762.1|13738.1|13758.4|13734.4|0
1754010000000|2025-08-01 01:00:00|13761.1|13737.1|13753|13743|13761.1|13750|13747|13737|3459
1754010300000|2025-08-01 01:05:00|13752|13742|13750|13740|13753|13743|13748|13738|1062
1754010600000|2025-08-01 01:10:00|13749|13739|13751|13741|13751|13741|13746|13736|1031
1754010900000|2025-08-01 01:15:00|13750|13740|13757|13747|13764|13754|13750|13740|2260
1754011200000|2025-08-01 01:20:00|13756|13746|13754|13744|13764|13754|13754|13744|1543
1754011500000|2025-08-01 01:25:00|13755|13745|13749|13739|13761|13751|13749|13739|4323
1754011800000|2025-08-01 01:30:00|13751|13741|13798.6|13788.6|13807.6|13797.6|13751|13741|29380
1754012100000|2025-08-01 01:35:00|13796.6|13786.6|13772.6|13762.6|13802.6|13792.6|13767.6|13757.6|11210
1754012400000|2025-08-01 01:40:00|13773.6|13763.6|13750.6|13740.6|13777.6|13767.6|13747.6|13737.6|6552
1754012700000|2025-08-01 01:45:00|13751.6|13741.6|13756.6|13746.6|13768.6|13758.6|13734.6|13724.6|7097
1754013000000|2025-08-01 01:50:00|13755.6|13745.6|13751.6|13741.6|13768.6|13758.6|13739.6|13729.6|5765
1754013300000|2025-08-01 01:55:00|13752.6|13742.6|13741.6|13731.6|13759.6|13749.6|13737.6|13727.6|5459
1754013600000|2025-08-01 02:00:00|13740.6|13730.6|13761.6|13751.6|13767.6|13757.6|13740.6|13730.6|6030
1754013900000|2025-08-01 02:05:00|13762.6|13752.6|13757.6|13747.6|13762.6|13752.6|13748.6|13738.6|5192
1754014200000|2025-08-01 02:10:00|13759.6|13749.6|13760.6|13750.6|13765.6|13755.6|13749.6|13739.6|4510
1754014500000|2025-08-01 02:15:00|13761.6|13751.6|13763.6|13753.6|13764.6|13754.6|13749.6|13739.6|4066
1754014800000|2025-08-01 02:20:00|13764.6|13754.6|13761.6|13751.6|13766.6|13756.6|13753.6|13743.6|2711
1754015100000|2025-08-01 02:25:00|13760.6|13750.6|13757.6|13747.6|13769.6|13759.6|13748.6|13738.6|5655
1754015400000|2025-08-01 02:30:00|13756.6|13746.6|13748.6|13738.6|13761.6|13751.6|13740.6|13730.6|4554
1754015700000|2025-08-01 02:35:00|13747.6|13737.6|13762.6|13752.6|13763.6|13753.6|13745.6|13735.6|3477
1754016000000|2025-08-01 02:40:00|13761.6|13751.6|13753.6|13743.6|13763.6|13753.6|13749.6|13739.6|2441
1754016300000|2025-08-01 02:45:00|13752.6|13742.6|13747.6|13737.6|13753.6|13743.6|13741.6|13731.6|3543
1754016600000|2025-08-01 02:50:00|13746.6|13736.6|13741.6|13731.6|13748.6|13738.6|13733.6|13723.6|5099
1754016900000|2025-08-01 02:55:00|13740.6|13730.6|13739.6|13729.6|13742.6|13732.6|13732.6|13722.6|3722
1754017200000|2025-08-01 03:00:00|13738.6|13728.6|13739.6|13729.6|13745.6|13735.6|13736.6|13726.6|5770
1754017500000|2025-08-01 03:05:00|13740.6|13730.6|13749.6|13739.6|13753.6|13743.6|13738.6|13728.6|5439
1754017800000|2025-08-01 03:10:00|13751.6|13741.6|13747.6|13737.6|13752.6|13742.6|13743.6|13733.6|3432
1754018100000|2025-08-01 03:15:00|13746.6|13736.6|13752.6|13742.6|13754.6|13744.6|13742.6|13732.6|3582
1754018400000|2025-08-01 03:20:00|13751.6|13741.6|13746.6|13736.6|13751.6|13741.6|13743.6|13733.6|2920
1754018700000|2025-08-01 03:25:00|13745.6|13735.6|13737.6|13727.6|13747.6|13737.6|13736.6|13726.6|2656
1754019000000|2025-08-01 03:30:00|13736.6|13726.6|13727.6|13717.6|13737.6|13727.6|13726.6|13716.6|1743
1754019300000|2025-08-01 03:35:00|13726.6|13716.6|13721.6|13711.6|13727.6|13717.6|13721.6|13711.6|1650
1754019600000|2025-08-01 03:40:00|13719.6|13709.6|13718.6|13708.6|13720.6|13710.6|13715.6|13705.6|2516
1754019900000|2025-08-01 03:45:00|13717.6|13707.6|13717.6|13707.6|13720.6|13710.6|13715.6|13705.6|1422
1754020200000|2025-08-01 03:50:00|13716.6|13706.6|13713.6|13703.6|13718.6|13708.6|13713.6|13703.6|1476
1754020500000|2025-08-01 03:55:00|13714.6|13704.6|13717.6|13707.6|13718.6|13708.6|13712.6|13702.6|1819
1754020800000|2025-08-01 04:00:00|13716.6|13706.6|13713.6|13703.6|13717.6|13707.6|13712.6|13702.6|843
1754021100000|2025-08-01 04:05:00|13714.6|13704.6|13717.6|13707.6|13717.6|13707.6|13713.6|13703.6|429
1754021400000|2025-08-01 04:10:00|13716.6|13706.6|13717.6|13707.6|13719.6|13709.6|13716.6|13706.6|398
1754021700000|2025-08-01 04:15:00|13716.6|13706.6|13720.6|13710.6|13720.6|13710.6|13716.6|13706.6|495
1754022000000|2025-08-01 04:20:00|13719.6|13709.6|13722.6|13712.6|13722.6|13712.6|13719.6|13709.6|545
1754022300000|2025-08-01 04:25:00|13721.6|13711.6|13719.6|13709.6|13722.6|13712.6|13719.6|13709.6|177
1754022600000|2025-08-01 04:30:00|13720.6|13710.6|13722.6|13712.6|13724.6|13714.6|13719.6|13709.6|596
1754022900000|2025-08-01 04:35:00|13721.6|13711.6|13720.6|13710.6|13723.6|13713.6|13719.6|13709.6|218
1754023200000|2025-08-01 04:40:00|13721.6|13711.6|13722.6|13712.6|13723.6|13713.6|13720.6|13710.6|196
1754023500000|2025-08-01 04:45:00|13721.6|13711.6|13722.6|13712.6|13723.6|13713.6|13719.6|13709.6|653
1754023800000|2025-08-01 04:50:00|13723.6|13713.6|13722.6|13712.6|13724.6|13714.6|13721.6|13711.6|384
1754024100000|2025-08-01 04:55:00|13721.6|13711.6|13721.6|13711.6|13723.6|13713.6|13720.6|13710.6|624
1754024400000|2025-08-01 05:00:00|13720.6|13710.6|13722.6|13712.6|13735.6|13725.6|13717.6|13707.6|8194
1754024700000|2025-08-01 05:05:00|13723.6|13713.6|13722.6|13712.6|13734.6|13724.6|13719.6|13709.6|3121
1754025000000|2025-08-01 05:10:00|13721.6|13711.6|13695.6|13685.6|13721.6|13711.6|13695.6|13685.6|5134
1754025300000|2025-08-01 05:15:00|13694.6|13684.6|13698.6|13688.6|13702.6|13692.6|13687.6|13677.6|4319
1754025600000|2025-08-01 05:20:00|13699.6|13689.6|13681.6|13671.6|13700.6|13690.6|13681.6|13671.6|3710
1754025900000|2025-08-01 05:25:00|13679.6|13669.6|13680.6|13670.6|13689.6|13679.6|13672.6|13662.6|4778
1754026200000|2025-08-01 05:30:00|13681.6|13671.6|13689.6|13679.6|13697.6|13687.6|13681.6|13671.6|3672
1754026500000|2025-08-01 05:35:00|13688.6|13678.6|13682.6|13672.6|13688.6|13678.6|13663.6|13653.6|4330
1754026800000|2025-08-01 05:40:00|13681.6|13671.6|13677.6|13667.6|13683.6|13673.6|13672.6|13662.6|3288
1754027100000|2025-08-01 05:45:00|13678.6|13668.6|13684.6|13674.6|13686.6|13676.6|13673.6|13663.6|4590
1754027400000|2025-08-01 05:50:00|13683.6|13673.6|13691.6|13681.6|13701.6|13691.6|13683.6|13673.6|3728
1754027700000|2025-08-01 05:55:00|13690.6|13680.6|13672.6|13662.6|13692.6|13682.6|13671.6|13661.6|4060
1754028000000|2025-08-01 06:00:00|13671.6|13661.6|13671.6|13661.6|13683.6|13673.6|13664.6|13654.6|4405
1754028300000|2025-08-01 06:05:00|13670.6|13660.6|13679.6|13669.6|13681.6|13671.6|13661.6|13651.6|3064
1754028600000|2025-08-01 06:10:00|13678.6|13668.6|13693.6|13683.6|13696.6|13686.6|13670.6|13660.6|3606
1754028900000|2025-08-01 06:15:00|13692.6|13682.6|13694.6|13684.6|13702.6|13692.6|13690.6|13680.6|3860
1754029200000|2025-08-01 06:20:00|13695.6|13685.6|13704.6|13694.6|13708.6|13698.6|13690.6|13680.6|3444
1754029500000|2025-08-01 06:25:00|13705.6|13695.6|13698.6|13688.6|13705.6|13695.6|13693.6|13683.6|3729
1754029800000|2025-08-01 06:30:00|13696.6|13686.6|13690.6|13680.6|13700.6|13690.6|13685.6|13675.6|4851
1754030100000|2025-08-01 06:35:00|13689.6|13679.6|13683.6|13673.6|13692.6|13682.6|13679.6|13669.6|4231
1754030400000|2025-08-01 06:40:00|13682.6|13672.6|13695.6|13685.6|13696.6|13686.6|13682.6|13672.6|3522
1754030700000|2025-08-01 06:45:00|13694.6|13684.6|13708.6|13698.6|13709.6|13699.6|13692.6|13682.6|5467
1754031000000|2025-08-01 06:50:00|13709.6|13699.6|13706.6|13696.6|13709.6|13699.6|13700.6|13690.6|6794
1754031300000|2025-08-01 06:55:00|13707.6|13697.6|13691.6|13681.6|13708.6|13698.6|13691.6|13681.6|9850
1754031600000|2025-08-01 07:00:00|13692.6|13680.6|13681.6|13670.6|13693.6|13682.6|13676.6|13665.6|3352
1754031900000|2025-08-01 07:05:00|13682.6|13671.6|13687.6|13676.6|13688.6|13677.6|13679.6|13668.6|1055
1754032200000|2025-08-01 07:10:00|13686.6|13675.6|13687.6|13676.6|13692.6|13681.6|13685.6|13674.6|1208
1754032500000|2025-08-01 07:15:00|13686.6|13675.6|13689.6|13678.6|13691.6|13680.6|13685.6|13674.6|925
1754032800000|2025-08-01 07:20:00|13688.6|13677.6|13686.6|13675.6|13689.6|13678.6|13684.6|13673.6|698
1754033100000|2025-08-01 07:25:00|13687.6|13676.6|13679.6|13668.6|13687.6|13676.6|13679.6|13668.6|798
1754033400000|2025-08-01 07:30:00|13680.6|13669.6|13688.6|13677.6|13690.6|13679.6|13678.6|13667.6|832
1754033700000|2025-08-01 07:35:00|13689.6|13678.6|13683.6|13672.6|13690.6|13679.6|13683.6|13672.6|427
1754034000000|2025-08-01 07:40:00|13682.6|13671.6|13677.6|13666.6|13684.6|13673.6|13676.6|13665.6|1034
1754034300000|2025-08-01 07:45:00|13678.6|13667.6|13675.6|13664.6|13678.6|13667.6|13670.6|13659.6|1128
1754034600000|2025-08-01 07:50:00|13674.6|13663.6|13676.6|13664.6|13678.6|13666.6|13673.6|13662.6|934
1754034900000|2025-08-01 07:55:00|13675.6|13665.6|13676.6|13665.6|13677.6|13666.6|13673.6|13662.6|941
1754035200000|2025-08-01 08:00:00|13677.6|13666.6|13681.6|13670.6|13683.6|13672.6|13673.6|13662.6|1179
1754035500000|2025-08-01 08:05:00|13682.6|13671.6|13678.6|13667.6|13683.6|13672.6|13674.6|13663.6|1612
1754035800000|2025-08-01 08:10:00|13679.6|13668.6|13677.6|13666.6|13679.6|13668.6|13673.6|13661.6|1538
1754036100000|2025-08-01 08:15:00|13678.6|13667.6|13681.6|13670.6|13684.6|13672.6|13678.6|13667.6|976
1754036400000|2025-08-01 08:20:00|13682.6|13671.6|13679.6|13668.6|13682.6|13671.6|13677.6|13666.6|948
1754036700000|2025-08-01 08:25:00|13678.6|13667.6|13678.6|13665.6|13680.6|13669.6|13675.6|13664.6|960
1754037000000|2025-08-01 08:30:00|13682.5|13658.5|13681.2|13657.2|13685.1|13661.1|13679|13655|0
1754037300000|2025-08-01 08:35:00|13681.4|13657.4|13675.5|13651.5|13682.6|13658.6|13675.5|13651.5|736
1754037600000|2025-08-01 08:40:00|13675.7|13651.7|13680.5|13656.5|13682.6|13658.6|13675.5|13651.5|0
1754037900000|2025-08-01 08:45:00|13680.4|13656.4|13685.4|13661.4|13686.6|13662.6|13680|13656|375
1754038200000|2025-08-01 08:50:00|13685.2|13661.2|13685.5|13661.5|13688.5|13664.5|13683|13659|51
1754038500000|2025-08-01 08:55:00|13685.4|13661.4|13686.1|13662.1|13688.2|13664.2|13684.9|13660.9|40
1754038800000|2025-08-01 09:00:00|13685.6|13661.6|13665.6|13653.6|13685.8|13661.8|13663.6|13652.6|1016
1754039100000|2025-08-01 09:05:00|13667.6|13654.6|13665.6|13654.6|13667.6|13655.6|13663.6|13651.6|871
1754039400000|2025-08-01 09:10:00|13666.6|13653.6|13668.6|13657.6|13668.6|13657.6|13666.6|13653.6|206
1754039700000|2025-08-01 09:15:00|13667.6|13656.6|13677.6|13666.6|13677.6|13666.6|13665.6|13654.6|1108
1754040000000|2025-08-01 09:20:00|13678.6|13667.6|13678.6|13667.6|13680.6|13668.6|13676.6|13664.6|318
1754040300000|2025-08-01 09:25:00|13679.6|13668.6|13680.6|13669.6|13680.6|13669.6|13677.6|13666.6|248
1754040600000|2025-08-01 09:30:00|13681.6|13668.6|13678.6|13667.6|13681.6|13670.6|13677.6|13665.6|162
1754040900000|2025-08-01 09:35:00|13679.6|13668.6|13676.6|13665.6|13680.6|13668.6|13673.6|13662.6|311
1754041200000|2025-08-01 09:40:00|13677.6|13664.6|13679.6|13667.6|13679.6|13668.6|13674.6|13663.6|554
1754041500000|2025-08-01 09:45:00|13678.6|13666.6|13679.6|13668.6|13680.6|13669.6|13677.6|13666.6|126
1754041800000|2025-08-01 09:50:00|13678.6|13667.6|13676.6|13665.6|13678.6|13668.6|13676.6|13665.6|116
1754042100000|2025-08-01 09:55:00|13677.6|13666.6|13677.6|13666.6|13678.6|13667.6|13676.6|13665.6|112
1754042400000|2025-08-01 10:00:00|13678.6|13667.6|13676.6|13664.6|13679.6|13668.6|13674.6|13663.6|290
1754042700000|2025-08-01 10:05:00|13675.6|13663.6|13676.6|13664.6|13676.6|13665.6|13673.6|13662.6|251
1754043000000|2025-08-01 10:10:00|13675.6|13665.6|13676.6|13664.6|13676.6|13665.6|13674.6|13662.6|386
1754043300000|2025-08-01 10:15:00|13675.6|13665.6|13679.6|13668.6|13682.6|13671.6|13675.6|13664.6|135
1754043600000|2025-08-01 10:20:00|13680.6|13669.6|13678.6|13667.6|13680.6|13669.6|13677.6|13666.6|48
1754043900000|2025-08-01 10:25:00|13677.6|13666.6|13677.6|13666.6|13678.6|13667.6|13676.6|13665.6|86
1754044200000|2025-08-01 10:30:00|13676.6|13665.6|13677.6|13666.6|13678.6|13667.6|13676.6|13665.6|77
1754044500000|2025-08-01 10:35:00|13678.6|13667.6|13678.6|13667.6|13679.6|13668.6|13677.6|13666.6|104
1754044800000|2025-08-01 10:40:00|13677.6|13666.6|13675.6|13664.6|13678.6|13667.6|13675.6|13664.6|100
1754045100000|2025-08-01 10:45:00|13676.6|13665.6|13675.6|13664.6|13678.6|13666.6|13675.6|13664.6|247
1754045400000|2025-08-01 10:50:00|13674.6|13663.6|13670.6|13659.6|13674.6|13663.6|13670.6|13659.6|277
1754045700000|2025-08-01 10:55:00|13669.6|13658.6|13671.6|13660.6|13674.6|13663.6|13669.6|13658.6|211
1754046000000|2025-08-01 11:00:00|13672.6|13661.6|13673.6|13662.6|13674.6|13662.6|13671.6|13660.6|102
1754046300000|2025-08-01 11:05:00|13674.6|13663.6|13674.6|13663.6|13676.6|13665.6|13674.6|13663.6|118
1754046600000|2025-08-01 11:10:00|13675.6|13664.6|13672.6|13661.6|13675.6|13664.6|13672.6|13661.6|401
1754046900000|2025-08-01 11:15:00|13673.6|13662.6|13668.6|13657.6|13673.6|13662.6|13668.6|13657.6|337
1754047200000|2025-08-01 11:20:00|13667.6|13656.6|13669.6|13658.6|13670.6|13659.6|13666.6|13655.6|594
1754047500000|2025-08-01 11:25:00|13670.6|13659.6|13664.6|13653.6|13670.6|13659.6|13664.6|13653.6|620
1754047800000|2025-08-01 11:30:00|13663.6|13652.6|13664.6|13653.6|13664.6|13653.6|13659.6|13648.6|1224
1754048100000|2025-08-01 11:35:00|13665.6|13654.6|13661.6|13650.6|13665.6|13654.6|13660.6|13649.6|474
1754048400000|2025-08-01 11:40:00|13660.6|13649.6|13659.6|13648.6|13661.6|13650.6|13659.6|13648.6|420
1754048700000|2025-08-01 11:45:00|13660.6|13649.6|13653.6|13642.6|13660.6|13649.6|13653.6|13642.6|574
1754049000000|2025-08-01 11:50:00|13654.6|13643.6|13655.6|13644.6|13655.6|13644.6|13653.6|13642.6|317
1754049300000|2025-08-01 11:55:00|13654.6|13643.6|13657.6|13646.6|13657.6|13646.6|13654.6|13643.6|97
1754049600000|2025-08-01 12:00:00|13656.6|13645.6|13655.6|13644.6|13657.6|13646.6|13653.6|13642.6|264
1754049900000|2025-08-01 12:05:00|13654.6|13643.6|13655.6|13644.6|13656.6|13645.6|13653.6|13642.6|194
1754050200000|2025-08-01 12:10:00|13654.6|13643.6|13659.6|13648.6|13661.6|13650.6|13654.6|13643.6|346
1754050500000|2025-08-01 12:15:00|13660.6|13649.6|13659.6|13647.6|13661.6|13650.6|13657.6|13646.6|274
1754050800000|2025-08-01 12:20:00|13658.6|13648.6|13659.6|13648.6|13661.6|13650.6|13658.6|13647.6|243
1754051100000|2025-08-01 12:25:00|13660.6|13649.6|13659.6|13648.6|13661.6|13649.6|13656.6|13645.6|233
1754051400000|2025-08-01 12:30:00|13658.6|13646.6|13670.6|13659.6|13674.6|13663.6|13657.6|13645.6|1268
1754051700000|2025-08-01 12:35:00|13669.6|13658.6|13670.6|13659.6|13675.6|13664.6|13668.6|13657.6|632
1754052000000|2025-08-01 12:40:00|13671.6|13658.6|13671.6|13660.6|13673.6|13661.6|13668.6|13657.6|333
1754052300000|2025-08-01 12:45:00|13670.6|13659.6|13680.6|13669.6|13680.6|13669.6|13668.6|13657.6|581
1754052600000|2025-08-01 12:50:00|13679.6|13668.6|13675.6|13663.6|13681.6|13670.6|13671.6|13660.6|302
1754052900000|2025-08-01 12:55:00|13674.6|13664.6|13670.6|13659.6|13677.6|13666.6|13668.6|13657.6|704
1754053200000|2025-08-01 13:00:00|13671.6|13660.6|13666.6|13655.6|13672.6|13661.6|13666.6|13655.6|554
1754053500000|2025-08-01 13:05:00|13667.6|13656.6|13668.6|13657.6|13671.6|13660.6|13666.6|13654.6|706
1754053800000|2025-08-01 13:10:00|13669.6|13658.6|13662.6|13651.6|13671.6|13660.6|13662.6|13651.6|565
1754054100000|2025-08-01 13:15:00|13663.6|13652.6|13660.6|13649.6|13663.6|13652.6|13658.6|13647.6|471
1754054400000|2025-08-01 13:20:00|13659.6|13648.6|13659.6|13648.6|13662.6|13651.6|13659.6|13648.6|965
1754054700000|2025-08-01 13:25:00|13658.6|13647.6|13656.6|13645.6|13661.6|13650.6|13656.6|13645.6|502
1754055000000|2025-08-01 13:30:00|13657.6|13646.6|13637.6|13625.6|13661.6|13650.6|13635.6|13623.6|3807
1754055300000|2025-08-01 13:35:00|13636.6|13626.6|13642.6|13631.6|13652.6|13641.6|13636.6|13625.6|1891
1754055600000|2025-08-01 13:40:00|13641.6|13630.6|13636.6|13624.6|13642.6|13631.6|13634.6|13623.6|1076
1754055900000|2025-08-01 13:45:00|13637.6|13625.6|13625.6|13613.6|13638.6|13627.6|13623.6|13611.6|1503
1754056200000|2025-08-01 13:50:00|13624.6|13614.6|13617.6|13606.6|13625.6|13614.6|13615.6|13604.6|1579
1754056500000|2025-08-01 13:55:00|13618.6|13607.6|13615.6|13603.6|13624.6|13613.6|13613.6|13602.6|1264
1754056800000|2025-08-01 14:00:00|13616.6|13604.6|13613.6|13602.6|13621.6|13610.6|13609.6|13598.6|2048
1754057100000|2025-08-01 14:05:00|13614.6|13603.6|13612.6|13601.6|13618.6|13606.6|13606.6|13595.6|1182
1754057400000|2025-08-01 14:10:00|13613.6|13600.6|13617.6|13606.6|13624.6|13613.6|13611.6|13600.6|1082
1754057700000|2025-08-01 14:15:00|13618.6|13607.6|13630.6|13619.6|13632.6|13621.6|13618.6|13607.6|1016
1754058000000|2025-08-01 14:20:00|13631.6|13620.6|13636.6|13625.6|13637.6|13626.6|13631.6|13620.6|501
1754058300000|2025-08-01 14:25:00|13637.6|13624.6|13633.6|13622.6|13638.6|13627.6|13633.6|13622.6|289
1754058600000|2025-08-01 14:30:00|13634.6|13621.6|13634.6|13622.6|13636.6|13625.6|13632.6|13621.6|553
1754058900000|2025-08-01 14:35:00|13633.6|13621.6|13628.6|13617.6|13633.6|13622.6|13627.6|13615.6|740
1754059200000|2025-08-01 14:40:00|13627.6|13616.6|13623.6|13612.6|13627.6|13617.6|13620.6|13609.6|632
1754059500000|2025-08-01 14:45:00|13624.6|13613.6|13627.6|13616.6|13632.6|13621.6|13624.6|13613.6|705
1754059800000|2025-08-01 14:50:00|13628.6|13615.6|13628.6|13617.6|13629.6|13618.6|13624.6|13613.6|333
1754060100000|2025-08-01 14:55:00|13629.6|13616.6|13628.6|13617.6|13630.6|13618.6|13626.6|13615.6|356
1754060400000|2025-08-01 15:00:00|13629.6|13618.6|13634.6|13622.6|13636.6|13625.6|13626.6|13615.6|528
1754060700000|2025-08-01 15:05:00|13633.6|13623.6|13636.6|13625.6|13638.6|13627.6|13633.6|13623.6|434
1754061000000|2025-08-01 15:10:00|13635.6|13624.6|13635.6|13624.6|13639.6|13628.6|13634.6|13623.6|319
1754061300000|2025-08-01 15:15:00|13634.6|13623.6|13631.6|13620.6|13638.6|13627.6|13631.6|13620.6|359
1754061600000|2025-08-01 15:20:00|13632.6|13621.6|13627.6|13615.6|13634.6|13623.6|13626.6|13615.6|450
1754061900000|2025-08-01 15:25:00|13626.6|13616.6|13630.6|13619.6|13631.6|13620.6|13625.6|13614.6|847
1754062200000|2025-08-01 15:30:00|13631.6|13618.6|13634.6|13623.6|13635.6|13624.6|13631.6|13618.6|579
1754062500000|2025-08-01 15:35:00|13635.6|13624.6|13638.6|13627.6|13641.6|13630.6|13635.6|13624.6|536
1754062800000|2025-08-01 15:40:00|13639.6|13628.6|13643.6|13631.6|13646.6|13635.6|13638.6|13627.6|935
1754063100000|2025-08-01 15:45:00|13642.6|13632.6|13644.6|13633.6|13645.6|13634.6|13641.6|13630.6|288
1754063400000|2025-08-01 15:50:00|13643.6|13632.6|13646.6|13635.6|13649.6|13638.6|13643.6|13632.6|579
1754063700000|2025-08-01 15:55:00|13647.6|13636.6|13644.6|13633.6|13647.6|13636.6|13644.6|13633.6|178
1754064000000|2025-08-01 16:00:00|13643.6|13632.6|13641.6|13630.6|13646.6|13635.6|13641.6|13630.6|332
1754064300000|2025-08-01 16:05:00|13642.6|13631.6|13640.6|13629.6|13643.6|13632.6|13640.6|13629.6|354
1754064600000|2025-08-01 16:10:00|13639.6|13628.6|13637.6|13625.6|13640.6|13629.6|13636.6|13625.6|394
1754064900000|2025-08-01 16:15:00|13636.6|13626.6|13635.6|13624.6|13637.6|13626.6|13632.6|13621.6|389
1754065200000|2025-08-01 16:20:00|13636.6|13625.6|13640.6|13629.6|13640.6|13629.6|13635.6|13624.6|535
1754065500000|2025-08-01 16:25:00|13641.6|13630.6|13638.6|13627.6|13642.6|13630.6|13638.6|13627.6|81
1754065800000|2025-08-01 16:30:00|13639.6|13626.6|13638.6|13627.6|13640.6|13629.6|13636.6|13625.6|426
1754066100000|2025-08-01 16:35:00|13639.6|13628.6|13637.6|13626.6|13639.6|13628.6|13635.6|13624.6|175
1754066400000|2025-08-01 16:40:00|13636.6|13625.6|13636.6|13625.6|13637.6|13626.6|13634.6|13623.6|107
1754066700000|2025-08-01 16:45:00|13637.6|13626.6|13634.6|13622.6|13638.6|13627.6|13633.6|13622.6|184
1754067000000|2025-08-01 16:50:00|13633.6|13623.6|13634.6|13623.6|13637.6|13625.6|13632.6|13621.6|245
1754067300000|2025-08-01 16:55:00|13635.6|13622.6|13634.6|13623.6|13635.6|13624.6|13632.6|13621.6|213
1754067600000|2025-08-01 17:00:00|13633.6|13622.6|13629.6|13618.6|13635.6|13624.6|13629.6|13618.6|372
1754067900000|2025-08-01 17:05:00|13628.6|13617.6|13629.6|13618.6|13630.6|13619.6|13628.6|13617.6|285
1754068200000|2025-08-01 17:10:00|13630.6|13619.6|13626.6|13615.6|13630.6|13619.6|13626.6|13615.6|300
1754068500000|2025-08-01 17:15:00|13627.6|13616.6|13627.6|13616.6|13628.6|13617.6|13625.6|13614.6|292
1754068800000|2025-08-01 17:20:00|13628.6|13617.6|13628.6|13617.6|13629.6|13618.6|13627.6|13616.6|231
1754069100000|2025-08-01 17:25:00|13629.6|13618.6|13629.6|13618.6|13629.6|13618.6|13627.6|13615.6|199
1754069400000|2025-08-01 17:30:00|13630.6|13617.6|13628.6|13616.6|13630.6|13619.6|13627.6|13616.6|172
1754069700000|2025-08-01 17:35:00|13627.6|13617.6|13627.6|13616.6|13629.6|13618.6|13626.6|13615.6|106
1754070000000|2025-08-01 17:40:00|13628.6|13615.6|13628.6|13617.6|13630.6|13619.6|13628.6|13615.6|132
1754070300000|2025-08-01 17:45:00|13629.6|13616.6|13630.6|13619.6|13630.6|13619.6|13626.6|13615.6|154
1754070600000|2025-08-01 17:50:00|13629.6|13618.6|13628.6|13617.6|13630.6|13619.6|13628.6|13617.6|84
1754070900000|2025-08-01 17:55:00|13627.6|13616.6|13627.6|13616.6|13628.6|13617.6|13626.6|13615.6|102
1754071200000|2025-08-01 18:00:00|13628.6|13617.6|13625.6|13614.6|13629.6|13618.6|13625.6|13614.6|123
1754071500000|2025-08-01 18:05:00|13626.6|13615.6|13625.6|13614.6|13627.6|13616.6|13624.6|13613.6|343
1754071800000|2025-08-01 18:10:00|13626.6|13615.6|13626.6|13615.6|13628.6|13616.6|13625.6|13614.6|147
1754072100000|2025-08-01 18:15:00|13627.6|13616.6|13626.6|13615.6|13627.6|13616.6|13625.6|13614.6|203
1754072400000|2025-08-01 18:20:00|13627.6|13616.6|13629.6|13617.6|13629.6|13618.6|13625.6|13614.6|200
1754072700000|2025-08-01 18:25:00|13628.6|13618.6|13630.6|13619.6|13632.6|13621.6|13628.6|13617.6|234
1754073000000|2025-08-01 18:30:00|13629.6|13618.6|13632.6|13621.6|13633.6|13622.6|13629.6|13618.6|231
1754073300000|2025-08-01 18:35:00|13631.6|13620.6|13633.6|13622.6|13633.6|13622.6|13631.6|13620.6|159
1754073600000|2025-08-01 18:40:00|13632.6|13621.6|13636.1|13626.1|13636.6|13626.1|13632.6|13621.6|126
1754073900000|2025-08-01 18:45:00|13635.6|13625.6|13634.1|13624.1|13636.1|13626.1|13632.1|13622.1|137
1754074200000|2025-08-01 18:50:00|13633.1|13623.1|13629.1|13619.1|13634.1|13624.1|13629.1|13619.1|155
1754074500000|2025-08-01 18:55:00|13629.6|13619.6|13629.1|13619.1|13630.1|13620.1|13627.1|13617.1|190
1754074800000|2025-08-01 19:00:00|13630.1|13620.1|13630.1|13620.1|13631.1|13621.1|13629.1|13619.1|93
1754075100000|2025-08-01 19:05:00|13630.6|13620.6|13631.1|13621.1|13632.1|13622.1|13630.1|13620.1|49
1754075400000|2025-08-01 19:10:00|13631.6|13621.6|13630.1|13620.1|13633.1|13623.1|13628.1|13618.1|380
1754075700000|2025-08-01 19:15:00|13630.6|13620.6|13633.1|13623.1|13633.1|13623.1|13630.1|13620.1|127
1754076000000|2025-08-01 19:20:00|13633.6|13623.6|13634.1|13624.1|13635.1|13625.1|13632.1|13622.1|65
1754076300000|2025-08-01 19:25:00|13633.6|13623.6|13633.1|13623.1|13633.6|13623.6|13632.1|13622.1|12
1754076600000|2025-08-01 19:30:00|13632.1|13622.1|13632.1|13622.1|13635.1|13625.1|13631.1|13621.1|136
1754076900000|2025-08-01 19:35:00|13632.6|13622.6|13632.1|13622.1|13632.6|13622.6|13630.1|13620.1|127
1754077200000|2025-08-01 19:40:00|13632.6|13622.6|13635.1|13625.1|13636.1|13626.1|13632.1|13622.1|70
1754077500000|2025-08-01 19:45:00|13634.6|13624.6|13638.1|13628.1|13638.1|13628.1|13634.1|13624.1|76
1754077800000|2025-08-01 19:50:00|13638.6|13628.6|13642.1|13632.1|13642.1|13632.1|13638.1|13628.1|780
1754078100000|2025-08-01 19:55:00|13641.6|13631.6|13640.6|13630.6|13643.1|13633.1|13640.1|13630.1|177
1754078400000|2025-08-01 20:00:00|13641.1|13631.1|13637.1|13627.1|13642.1|13632.1|13634.1|13624.1|563
1754078700000|2025-08-01 20:05:00|13638.1|13628.1|13636.6|13626.6|13638.1|13628.1|13636.6|13626.6|100
1754079000000|2025-08-01 20:10:00|13637.1|13627.1|13637.6|13627.6|13637.6|13627.6|13637.1|13627.1|4
1754079300000|2025-08-01 20:15:00|13638.1|13628.1|13637.1|13627.1|13638.1|13628.1|13637.1|13627.1|6
1754079600000|2025-08-01 20:20:00|||||||||2
1754079900000|2025-08-01 20:25:00|13637.6|13627.6|13637.6|13627.6|13637.6|13627.6|13637.1|13627.1|9
1754080200000|2025-08-01 20:30:00|13637.1|13627.1|13637.6|13627.6|13638.1|13628.1|13637.1|13627.1|6
1754080500000|2025-08-01 20:35:00|13638.1|13628.1|13636.6|13626.6|13638.1|13628.1|13636.6|13626.6|21
1754080800000|2025-08-01 20:40:00|13637.1|13627.1|13636.6|13626.6|13637.1|13627.1|13635.6|13625.6|5
1754081100000|2025-08-01 20:45:00|13637.1|13627.1|13635.6|13625.6|13637.1|13627.1|13635.6|13625.6|30
1754081400000|2025-08-01 20:50:00|13635.1|13625.1|13636.6|13626.6|13639.1|13629.1|13634.6|13624.6|27
1754081700000|2025-08-01 20:55:00|13637.1|13627.1|13626.1|13616.1|13638.1|13628.1|13625.6|13615.6|816
1754258400000|2025-08-03 22:00:00|13638|13614|13639.3|13615.3|13640.9|13616.9|13627.5|13603.5|0
1754258700000|2025-08-03 22:05:00|13639.4|13615.4|13631.9|13607.9|13640.2|13616.2|13629.1|13605.1|0
1754259000000|2025-08-03 22:10:00|13632|13608|13630.8|13606.8|13634.6|13610.6|13629.4|13605.4|0
1754259300000|2025-08-03 22:15:00|13631.1|13607.1|13638.5|13614.5|13639.6|13615.6|13630.4|13606.4|0
1754259600000|2025-08-03 22:20:00|13637.8|13613.8|13637.2|13613.2|13639.2|13615.2|13635.2|13611.2|0
1754259900000|2025-08-03 22:25:00|13637.1|13613.1|13664.7|13640.7|13664.7|13640.7|13636.1|13612.1|0
1754260200000|2025-08-03 22:30:00|13664.8|13640.8|13668|13644|13668.3|13644.3|13664.4|13640.4|0
1754260500000|2025-08-03 22:35:00|13668.1|13644.1|13665.6|13641.6|13669|13645|13661.7|13637.7|0
1754260800000|2025-08-03 22:40:00|13665.5|13641.5|13663.4|13639.4|13666.8|13642.8|13663.4|13639.4|0
1754261100000|2025-08-03 22:45:00|13663.6|13639.6|13666.1|13642.1|13667.8|13643.8|13663.1|13639.1|0
1754261400000|2025-08-03 22:50:00|13666.2|13642.2|13669.4|13645.4|13669.7|13645.7|13666.1|13642.1|0
1754261700000|2025-08-03 22:55:00|13669.2|13645.2|13668.3|13644.3|13670|13646|13666.9|13642.9|0
1754262000000|2025-08-03 23:00:00|13668.4|13644.4|13666|13642|13668.6|13644.6|13665|13641|0
1754262300000|2025-08-03 23:05:00|13665.8|13641.8|13667.2|13643.2|13667.2|13643.2|13663.6|13639.6|0
1754262600000|2025-08-03 23:10:00|13666.7|13642.7|13664.7|13640.7|13667.2|13643.2|13662.2|13638.2|0
1754262900000|2025-08-03 23:15:00|13664.8|13640.8|13670.1|13646.1|13671.1|13647.1|13664.8|13640.8|0
1754263200000|2025-08-03 23:20:00|13670|13646|13671.7|13647.7|13672.8|13648.8|13668.9|13644.9|0
1754263500000|2025-08-03 23:25:00|13671.5|13647.5|13670.6|13646.6|13672.8|13648.8|13669.5|13645.5|0
1754263800000|2025-08-03 23:30:00|13670.5|13646.5|13664.3|13640.3|13670.8|13646.8|13663.5|13639.5|0
1754264100000|2025-08-03 23:35:00|13664|13640|13663.7|13639.7|13665.5|13641.5|13662.6|13638.6|0
1754264400000|2025-08-03 23:40:00|13663.6|13639.6|13665.5|13641.5|13665.8|13641.8|13660.4|13636.4|0
1754264700000|2025-08-03 23:45:00|13665.6|13641.6|13662.8|13638.8|13668.8|13644.8|13661.5|13637.5|0
1754265000000|2025-08-03 23:50:00|13662.7|13638.7|13664.2|13640.2|13664.8|13640.8|13662.5|13638.5|0
1754265300000|2025-08-03 23:55:00|13664.3|13640.3|13664.9|13640.9|13664.9|13640.9|13660.9|13636.9|0
1754265600000|2025-08-04 00:00:00|13664.6|13640.6|13663.8|13639.8|13666.1|13642.1|13663.1|13639.1|0
1754265900000|2025-08-04 00:05:00|13664|13640|13666.2|13642.2|13666.8|13642.8|13663.5|13639.5|0
1754266200000|2025-08-04 00:10:00|13666.4|13642.4|13665.8|13641.8|13669.4|13645.4|13665.7|13641.7|0
1754266500000|2025-08-04 00:15:00|13666|13642|13668.2|13644.2|13669.2|13645.2|13665.9|13641.9|0
1754266800000|2025-08-04 00:20:00|13668.3|13644.3|13667.5|13643.5|13669.7|13645.7|13667.2|13643.2|0
1754267100000|2025-08-04 00:25:00|13667.4|13643.4|13670|13646|13670.7|13646.7|13667|13643|0
1754267400000|2025-08-04 00:30:00|13670.2|13646.2|13666.1|13642.1|13670.2|13646.2|13665.9|13641.9|0
1754267700000|2025-08-04 00:35:00|13666.4|13642.4|13667.5|13643.5|13669.7|13645.7|13665.8|13641.8|0
1754268000000|2025-08-04 00:40:00|13667.4|13643.4|13662.7|13638.7|13670.4|13646.4|13660.8|13636.8|0
1754268300000|2025-08-04 00:45:00|13662.6|13638.6|13657.3|13633.3|13664.1|13640.1|13653.4|13629.4|0
1754268600000|2025-08-04 00:50:00|13657.4|13633.4|13658.6|13634.6|13661.2|13637.2|13656.7|13632.7|0
1754268900000|2025-08-04 00:55:00|13658.5|13634.5|13659.3|13635.3|13659.5|13635.5|13656.7|13632.7|0
1754269200000|2025-08-04 01:00:00|13631|13621|13635|13625|13649|13639|13629|13619|3533
1754269500000|2025-08-04 01:05:00|13636|13626|13635|13625|13648|13638|13633|13623|1139
1754269800000|2025-08-04 01:10:00|13636|13626|13634|13624|13640|13630|13633|13623|674
1754270100000|2025-08-04 01:15:00|13635|13625|13658|13648|13662|13652|13634|13624|1940
1754270400000|2025-08-04 01:20:00|13657|13647|13656|13646|13662|13652|13653|13643|2023
1754270700000|2025-08-04 01:25:00|13657|13647|13678|13668|13681|13671|13657|13647|4095
1754271000000|2025-08-04 01:30:00|13679|13669|13697|13687|13705|13695|13666|13656|16321
1754271300000|2025-08-04 01:35:00|13695|13685|13722|13712|13728|13718|13695|13685|9299
1754271600000|2025-08-04 01:40:00|13723|13713|13730|13720|13737|13727|13710|13700|7871
1754271900000|2025-08-04 01:45:00|13729|13719|13760|13750|13762|13752|13720|13710|5675
1754272200000|2025-08-04 01:50:00|13759|13749|13768|13758|13771|13761|13752|13742|4918
1754272500000|2025-08-04 01:55:00|13767|13757|13760|13750|13774|13764|13757|13747|3719
1754272800000|2025-08-04 02:00:00|13759|13749|13756|13746|13760|13750|13744|13734|5059
1754273100000|2025-08-04 02:05:00|13757|13747|13737|13727|13758|13748|13731|13721|3302
1754273400000|2025-08-04 02:10:00|13736|13726|13739|13729|13743|13733|13730|13720|2351
1754273700000|2025-08-04 02:15:00|13738|13728|13735|13725|13742|13732|13721|13711|3210
1754274000000|2025-08-04 02:20:00|13734|13724|13741|13731|13748|13738|13731|13721|1738
1754274300000|2025-08-04 02:25:00|13742|13732|13736|13726|13744|13734|13728|13718|1942
1754274600000|2025-08-04 02:30:00|13738|13728|13723|13713|13741|13731|13716|13706|3488
1754274900000|2025-08-04 02:35:00|13722|13712|13706|13696|13724|13714|13706|13696|3935
1754275200000|2025-08-04 02:40:00|13707|13697|13736|13726|13737|13727|13704|13694|3643
1754275500000|2025-08-04 02:45:00|13737|13727|13733|13723|13739|13729|13726|13716|2933
1754275800000|2025-08-04 02:50:00|13732|13722|13724|13714|13732|13722|13721|13711|1579
1754276100000|2025-08-04 02:55:00|13723|13713|13721|13711|13726|13716|13714|13704|1495
1754276400000|2025-08-04 03:00:00|13720|13710|13738|13728|13746|13736|13719|13709|1488
1754276700000|2025-08-04 03:05:00|13737|13727|13746|13736|13748|13738|13732|13722|1304
1754277000000|2025-08-04 03:10:00|13744|13734|13744|13734|13747|13737|13738|13728|1122
1754277300000|2025-08-04 03:15:00|13745|13735|13749|13739|13751|13741|13742|13732|1390
1754277600000|2025-08-04 03:20:00|13750|13740|13746|13736|13763|13753|13744|13734|1920
1754277900000|2025-08-04 03:25:00|13745|13735|13742|13732|13746|13736|13733|13723|1670
1754278200000|2025-08-04 03:30:00|13741|13731|13740|13730|13741|13731|13735|13725|452
1754278500000|2025-08-04 03:35:00|13739|13729|13734|13724|13739|13729|13734|13724|260
1754278800000|2025-08-04 03:40:00|13735|13725|13738|13728|13739|13729|13734|13724|202
1754279100000|2025-08-04 03:45:00|13737|13727|13734|13724|13738|13728|13733|13723|303
1754279400000|2025-08-04 03:50:00|13733|13723|13738|13728|13740|13730|13733|13723|418
1754279700000|2025-08-04 03:55:00|13737|13727|13735|13725|13738|13728|13731|13721|449
1754280000000|2025-08-04 04:00:00|13736|13726|13735|13725|13737|13727|13734|13724|127
1754280300000|2025-08-04 04:05:00|13734|13724|13732|13722|13735|13725|13731|13721|438
1754280600000|2025-08-04 04:10:00|13731|13721|13728|13718|13732|13722|13728|13718|347
1754280900000|2025-08-04 04:15:00|13729|13719|13726|13716|13729|13719|13725|13715|475
1754281200000|2025-08-04 04:20:00|13725|13715|13722|13712|13726|13716|13721|13711|946
1754281500000|2025-08-04 04:25:00|13723|13713|13728|13718|13729|13719|13722|13712|279
1754281800000|2025-08-04 04:30:00|13727|13717|13728|13718|13729|13719|13727|13717|250
1754282100000|2025-08-04 04:35:00|13727|13717|13728|13718|13729|13719|13726|13716|290
1754282400000|2025-08-04 04:40:00|13729|13719|13729|13719|13730|13720|13728|13718|76
1754282700000|2025-08-04 04:45:00|13730|13720|13729|13719|13732|13722|13729|13719|184
1754283000000|2025-08-04 04:50:00|13731|13721|13729|13719|13731|13721|13728|13718|225
1754283300000|2025-08-04 04:55:00|13728|13718|13729|13719|13731|13721|13728|13718|285
1754283600000|2025-08-04 05:00:00|13730|13720|13740|13730|13754|13744|13730|13720|4670
1754283900000|2025-08-04 05:05:00|13741|13731|13745|13735|13750|13740|13736|13726|1396
1754284200000|2025-08-04 05:10:00|13744|13734|13720|13710|13745|13735|13719|13709|3339
1754284500000|2025-08-04 05:15:00|13721|13711|13734|13724|13735|13725|13717|13707|1982
1754284800000|2025-08-04 05:20:00|13735|13725|13732|13722|13737|13727|13721|13711|2447
1754285100000|2025-08-04 05:25:00|13733|13723|13732|13722|13733|13723|13718|13708|1624
1754285400000|2025-08-04 05:30:00|13733|13723|13723|13713|13735|13725|13721|13711|1634
1754285700000|2025-08-04 05:35:00|13722|13712|13717|13707|13724|13714|13717|13707|1399
1754286000000|2025-08-04 05:40:00|13716|13706|13724|13714|13726|13716|13714|13704|1966
1754286300000|2025-08-04 05:45:00|13723|13713|13732|13722|13732|13722|13720|13710|1281
1754286600000|2025-08-04 05:50:00|13733|13723|13730|13720|13739|13729|13729|13719|2195
1754286900000|2025-08-04 05:55:00|13729|13719|13728|13718|13733|13723|13723|13713|2591
1754287200000|2025-08-04 06:00:00|13729|13719|13745|13735|13745|13735|13725|13715|2570
1754287500000|2025-08-04 06:05:00|13746|13736|13749|13739|13754|13744|13742|13732|3292
1754287800000|2025-08-04 06:10:00|13750|13740|13756|13746|13756|13746|13742|13732|2416
1754288100000|2025-08-04 06:15:00|13755|13745|13765|13755|13768|13758|13749|13739|4422
1754288400000|2025-08-04 06:20:00|13764|13754|13760|13750|13765|13755|13755|13745|2851
1754288700000|2025-08-04 06:25:00|13761|13751|13762|13752|13769|13759|13756|13746|5050
1754289000000|2025-08-04 06:30:00|13761|13751|13757|13747|13763|13753|13755|13745|3890
1754289300000|2025-08-04 06:35:00|13756|13746|13762|13752|13766|13756|13756|13746|1915
1754289600000|2025-08-04 06:40:00|13761|13751|13760|13750|13767|13757|13757|13747|2055
1754289900000|2025-08-04 06:45:00|13759|13749|13764|13754|13764|13754|13755|13745|1848
1754290200000|2025-08-04 06:50:00|13763|13753|13763|13753|13765|13755|13759|13749|2658
1754290500000|2025-08-04 06:55:00|13764|13754|13785|13775|13785|13775|13762|13752|5791
1754290800000|2025-08-04 07:00:00|13781|13774|13766|13755|13782|13774|13762|13751|3008
1754291100000|2025-08-04 07:05:00|13767|13756|13769|13758|13773|13762|13765|13753|1170
1754291400000|2025-08-04 07:10:00|13770|13759|13759|13748|13770|13759|13757|13746|1598
1754291700000|2025-08-04 07:15:00|13760|13749|13765|13754|13767|13756|13760|13749|684
1754292000000|2025-08-04 07:20:00|13766|13755|13760|13749|13767|13756|13759|13748|546
1754292300000|2025-08-04 07:25:00|13761|13750|13765|13754|13767|13755|13759|13748|491
1754292600000|2025-08-04 07:30:00|13766|13755|13772|13761|13772|13761|13765|13753|648
1754292900000|2025-08-04 07:35:00|13773|13760|13774|13763|13777|13766|13772|13760|1047
1754293200000|2025-08-04 07:40:00|13775|13764|13777|13766|13777|13766|13773|13762|876
1754293500000|2025-08-04 07:45:00|13776|13765|13772|13761|13777|13766|13772|13760|1062
1754293800000|2025-08-04 07:50:00|13773|13762|13773|13762|13773|13762|13770|13759|258
1754294100000|2025-08-04 07:55:00|13774|13763|13773|13762|13776|13765|13773|13762|480
1754294400000|2025-08-04 08:00:00|13772|13761|13771|13760|13772|13761|13766|13755|663
1754294700000|2025-08-04 08:05:00|13770|13759|13769|13757|13771|13760|13768|13756|665
1754295000000|2025-08-04 08:10:00|13768|13758|13773|13762|13775|13764|13768|13756|1491
1754295300000|2025-08-04 08:15:00|13774|13763|13776|13765|13779|13767|13774|13762|1408
1754295600000|2025-08-04 08:20:00|13777|13766|13777|13766|13778|13766|13773|13762|723
1754295900000|2025-08-04 08:25:00|13776|13765|13777|13765|13778|13766|13775|13764|719
1754296200000|2025-08-04 08:30:00|13780|13756|13780.7|13756.7|13781.4|13757.4|13778.7|13754.7|0
1754296500000|2025-08-04 08:35:00|13780.8|13756.8|13783.1|13759.1|13783.1|13759.1|13780|13756|1283
1754296800000|2025-08-04 08:40:00|13783.2|13759.2|13783.6|13759.6|13784|13760|13781.8|13757.8|0
1754297100000|2025-08-04 08:45:00|13783.7|13759.7|13785.3|13761.3|13785.4|13761.4|13783.1|13759.1|286
1754297400000|2025-08-04 08:50:00|13785.1|13761.1|13786.5|13762.5|13787.3|13763.3|13784.4|13760.4|71
1754297700000|2025-08-04 08:55:00|13786.3|13762.3|13787.7|13763.7|13788.5|13764.5|13785.3|13761.3|121
1754298000000|2025-08-04 09:00:00|13787.6|13763.6|13772|13761|13787.7|13772|13772|13760|574
1754298300000|2025-08-04 09:05:00|13773|13760|13775|13763|13777|13765|13773|13760|708
1754298600000|2025-08-04 09:10:00|13774|13762|13774|13763|13776|13765|13774|13762|175
1754298900000|2025-08-04 09:15:00|13775|13764|13776|13765|13776|13765|13772|13760|314
1754299200000|2025-08-04 09:20:00|13777|13766|13774|13763|13778|13766|13774|13763|160
1754299500000|2025-08-04 09:25:00|13775|13764|13772|13761|13776|13765|13770|13759|201
1754299800000|2025-08-04 09:30:00|13773|13762|13774|13763|13775|13764|13773|13762|95
1754300100000|2025-08-04 09:35:00|13775|13764|13777|13766|13777|13766|13774|13763|33
1754300400000|2025-08-04 09:40:00|13776|13765|13775|13763|13776|13765|13774|13763|20
1754300700000|2025-08-04 09:45:00|13774|13764|13771|13760|13774|13764|13770|13758|279
1754301000000|2025-08-04 09:50:00|13772|13759|13772|13761|13772|13761|13771|13759|48
1754301300000|2025-08-04 09:55:00|13771|13760|13768|13757|13771|13760|13768|13756|105
1754301600000|2025-08-04 10:00:00|13767|13756|13768|13757|13768|13757|13766|13755|104
1754301900000|2025-08-04 10:05:00|13767|13756|13767|13756|13768|13757|13766|13755|69
1754302200000|2025-08-04 10:10:00|13768|13757|13767|13756|13768|13757|13767|13756|11
1754302500000|2025-08-04 10:15:00|13768|13757|13763|13752|13768|13757|13763|13752|353
1754302800000|2025-08-04 10:20:00|13764|13751|13762|13751|13764|13753|13761|13750|183
1754303100000|2025-08-04 10:25:00|13763|13752|13763|13752|13763|13752|13762|13751|55
1754303400000|2025-08-04 10:30:00|13764|13753|13764|13753|13766|13754|13764|13753|104
1754303700000|2025-08-04 10:35:00|13765|13754|13763|13752|13766|13755|13762|13751|149
1754304000000|2025-08-04 10:40:00|13762|13751|13764|13753|13765|13754|13762|13751|82
1754304300000|2025-08-04 10:45:00|13763|13752|13764|13753|13765|13754|13763|13752|84
1754304600000|2025-08-04 10:50:00|13765|13754|13767|13756|13767|13756|13764|13753|114
1754304900000|2025-08-04 10:55:00|13766|13755|13765|13754|13767|13756|13764|13753|137
1754305200000|2025-08-04 11:00:00|13764|13753|13763|13752|13765|13754|13761|13750|177
1754305500000|2025-08-04 11:05:00|13764|13753|13764|13753|13766|13755|13762|13751|78
1754305800000|2025-08-04 11:10:00|13765|13754|13765|13754|13766|13755|13764|13753|42
1754306100000|2025-08-04 11:15:00|13766|13755|13767|13756|13768|13757|13766|13755|115
1754306400000|2025-08-04 11:20:00|13768|13757|13766|13755|13769|13758|13766|13755|130
1754306700000|2025-08-04 11:25:00|13767|13756|13768|13757|13769|13758|13766|13755|179
1754307000000|2025-08-04 11:30:00|13769|13758|13767|13756|13769|13758|13766|13755|68
1754307300000|2025-08-04 11:35:00|13766|13755|13764|13753|13766|13756|13764|13753|65
1754307600000|2025-08-04 11:40:00|13765|13754|13765|13754|13766|13755|13764|13753|55
1754307900000|2025-08-04 11:45:00|13766|13755|13764|13753|13767|13756|13764|13753|32
1754308200000|2025-08-04 11:50:00|13765|13754|13765|13754|13766|13755|13764|13753|113
1754308500000|2025-08-04 11:55:00|13764|13753|13765|13754|13765|13754|13764|13753|15
1754308800000|2025-08-04 12:00:00|13766|13755|13766|13755|13767|13756|13765|13754|105
1754309100000|2025-08-04 12:05:00|13767|13756|13769|13758|13770|13759|13767|13756|60
1754309400000|2025-08-04 12:10:00|13770|13759|13770|13759|13770|13759|13769|13757|118
1754309700000|2025-08-04 12:15:00|13771|13760|13772|13761|13774|13763|13771|13759|90
1754310000000|2025-08-04 12:20:00|13771|13760|13772|13761|13773|13762|13770|13759|82
1754310300000|2025-08-04 12:25:00|13771|13760|13773|13762|13773|13762|13770|13759|86
1754310600000|2025-08-04 12:30:00|13772|13761|13774|13763|13774|13763|13772|13761|113
1754310900000|2025-08-04 12:35:00|13775|13764|13778|13767|13779|13768|13774|13763|236
1754311200000|2025-08-04 12:40:00|13777|13766|13780|13769|13780|13769|13776|13765|202
1754311500000|2025-08-04 12:45:00|13779|13768|13779|13768|13782|13771|13779|13768|230
1754311800000|2025-08-04 12:50:00|13780|13769|13776|13765|13780|13769|13776|13765|96
1754312100000|2025-08-04 12:55:00|13777|13766|13777|13766|13779|13768|13776|13765|120
1754312400000|2025-08-04 13:00:00|13776|13765|13780|13769|13780|13769|13776|13765|193
1754312700000|2025-08-04 13:05:00|13779|13768|13779|13768|13780|13769|13777|13766|234
1754313000000|2025-08-04 13:10:00|13778|13767|13777|13766|13779|13768|13777|13766|114
1754313300000|2025-08-04 13:15:00|13778|13767|13777|13766|13778|13767|13775|13764|197
1754313600000|2025-08-04 13:20:00|13776|13765|13780|13769|13780|13769|13774|13763|184
1754313900000|2025-08-04 13:25:00|13779|13768|13775|13764|13780|13769|13775|13764|146
1754314200000|2025-08-04 13:30:00|13776|13765|13771|13760|13776|13765|13769|13757|1076
1754314500000|2025-08-04 13:35:00|13772|13759|13762|13751|13772|13760|13760|13749|795
1754314800000|2025-08-04 13:40:00|13763|13752|13763|13752|13765|13754|13759|13748|461
1754315100000|2025-08-04 13:45:00|13764|13753|13766|13755|13767|13756|13761|13750|477
1754315400000|2025-08-04 13:50:00|13767|13756|13763|13752|13769|13758|13763|13751|339
1754315700000|2025-08-04 13:55:00|13762|13751|13763|13752|13765|13753|13761|13749|277
1754316000000|2025-08-04 14:00:00|13764|13753|13762|13750|13765|13753|13760|13749|278
1754316300000|2025-08-04 14:05:00|13761|13751|13756|13745|13763|13752|13756|13745|592
1754316600000|2025-08-04 14:10:00|13757|13746|13768|13757|13768|13757|13755|13744|411
1754316900000|2025-08-04 14:15:00|13769|13758|13768|13757|13771|13760|13767|13756|390
1754317200000|2025-08-04 14:20:00|13769|13758|13772|13761|13773|13762|13769|13757|295
1754317500000|2025-08-04 14:25:00|13771|13760|13769|13757|13772|13761|13768|13757|207
1754317800000|2025-08-04 14:30:00|13770|13758|13772|13761|13773|13762|13769|13758|154
1754318100000|2025-08-04 14:35:00|13771|13760|13772|13761|13774|13763|13771|13759|134
1754318400000|2025-08-04 14:40:00|13773|13762|13771|13760|13774|13763|13771|13760|183
1754318700000|2025-08-04 14:45:00|13770|13759|13769|13758|13772|13760|13768|13757|127
1754319000000|2025-08-04 14:50:00|13770|13759|13753|13742|13770|13759|13753|13742|647
1754319300000|2025-08-04 14:55:00|13752|13741|13758|13747|13759|13748|13751|13740|557
1754319600000|2025-08-04 15:00:00|13757|13746|13756|13745|13760|13749|13754|13743|512
1754319900000|2025-08-04 15:05:00|13755|13744|13757|13746|13757|13746|13752|13741|335
1754320200000|2025-08-04 15:10:00|13758|13747|13762|13751|13762|13751|13756|13745|244
1754320500000|2025-08-04 15:15:00|13763|13752|13759|13748|13763|13752|13758|13747|264
1754320800000|2025-08-04 15:20:00|13760|13749|13760|13749|13761|13750|13758|13747|262
1754321100000|2025-08-04 15:25:00|13761|13750|13760|13749|13761|13750|13758|13747|227
1754321400000|2025-08-04 15:30:00|13761|13750|13758|13747|13761|13750|13756|13745|228
1754321700000|2025-08-04 15:35:00|13759|13748|13767|13756|13768|13757|13758|13747|413
1754322000000|2025-08-04 15:40:00|13768|13757|13764|13753|13768|13757|13763|13752|92
1754322300000|2025-08-04 15:45:00|13763|13752|13765|13754|13767|13756|13763|13752|120
1754322600000|2025-08-04 15:50:00|13766|13753|13765|13754|13766|13755|13764|13753|44
1754322900000|2025-08-04 15:55:00|13766|13755|13764|13753|13767|13756|13764|13753|58
1754323200000|2025-08-04 16:00:00|13765|13754|13766|13755|13767|13756|13763|13752|105
1754323500000|2025-08-04 16:05:00|13765|13754|13764|13753|13765|13754|13763|13752|93
1754323800000|2025-08-04 16:10:00|13763|13752|13767|13756|13768|13757|13763|13752|189
1754324100000|2025-08-04 16:15:00|13768|13757|13769|13758|13769|13758|13766|13754|146
1754324400000|2025-08-04 16:20:00|13768|13757|13769|13758|13770|13759|13767|13756|140
1754324700000|2025-08-04 16:25:00|13770|13759|13769|13758|13770|13759|13769|13757|74
1754325000000|2025-08-04 16:30:00|13770|13759|13770|13759|13770|13759|13767|13755|159
1754325300000|2025-08-04 16:35:00|13769|13758|13770|13759|13771|13760|13769|13758|64
1754325600000|2025-08-04 16:40:00|13769|13758|13770|13759|13772|13761|13769|13758|105
1754325900000|2025-08-04 16:45:00|13771|13760|13772|13760|13772|13761|13770|13759|61
1754326200000|2025-08-04 16:50:00|13771|13761|13773|13762|13775|13764|13771|13761|89
1754326500000|2025-08-04 16:55:00|13772|13761|13774|13763|13774|13763|13772|13761|201
1754326800000|2025-08-04 17:00:00|13775|13764|13775|13764|13776|13764|13773|13762|369
1754327100000|2025-08-04 17:05:00|13776|13765|13775|13764|13777|13766|13774|13763|182
1754327400000|2025-08-04 17:10:00|13774|13763|13776|13765|13776|13765|13774|13763|56
1754327700000|2025-08-04 17:15:00|13775|13764|13774|13763|13775|13764|13773|13762|102
1754328000000|2025-08-04 17:20:00|13773|13762|13776|13765|13776|13765|13772|13761|83
1754328300000|2025-08-04 17:25:00|13775|13764|13774|13763|13777|13766|13773|13762|86
1754328600000|2025-08-04 17:30:00|13775|13764|13773|13762|13776|13765|13773|13762|71
1754328900000|2025-08-04 17:35:00|13774|13763|13775|13764|13777|13766|13773|13762|623
1754329200000|2025-08-04 17:40:00|13774|13763|13774|13763|13775|13764|13773|13762|99
1754329500000|2025-08-04 17:45:00|13775|13764|13775|13763|13775|13764|13772|13761|248
1754329800000|2025-08-04 17:50:00|13774|13764|13775|13764|13778|13767|13774|13763|321
1754330100000|2025-08-04 17:55:00|13776|13765|13776|13765|13778|13766|13775|13764|198
1754330400000|2025-08-04 18:00:00|13777|13766|13776|13764|13777|13766|13775|13764|115
1754330700000|2025-08-04 18:05:00|13777|13765|13774|13763|13777|13765|13773|13762|145
1754331000000|2025-08-04 18:10:00|13775|13764|13773|13762|13775|13764|13773|13762|29
1754331300000|2025-08-04 18:15:00|13774|13763|13774|13763|13775|13764|13773|13762|33
1754331600000|2025-08-04 18:20:00|13775|13764|13774|13763|13776|13765|13774|13763|55
1754331900000|2025-08-04 18:25:00|13775|13764|13774|13763|13775|13764|13773|13762|29
1754332200000|2025-08-04 18:30:00|13773|13762|13772|13760|13774|13763|13771|13760|218
1754332500000|2025-08-04 18:35:00|13771|13761|13772|13761|13773|13762|13771|13760|67
1754332800000|2025-08-04 18:40:00|13771|13760|13771.5|13761.5|13773|13762|13771|13760|580
1754333100000|2025-08-04 18:45:00|13772.5|13762.5|13771.5|13761.5|13772.5|13762.5|13770.5|13760.5|97
1754333400000|2025-08-04 18:50:00|13770.5|13760.5|13769.5|13759.5|13771.5|13761.5|13768.5|13758.5|71
1754333700000|2025-08-04 18:55:00|13770|13760|13770.5|13760.5|13771.5|13761.5|13769.5|13759.5|47
1754334000000|2025-08-04 19:00:00|13771|13761|13771.5|13761.5|13771.5|13761.5|13770.5|13760.5|21
1754334300000|2025-08-04 19:05:00|13771|13761|13771.5|13761.5|13772.5|13762.5|13770.5|13760.5|18
1754334600000|2025-08-04 19:10:00|13771|13761|13770.5|13760.5|13771.5|13761.5|13770.5|13760.5|26
1754334900000|2025-08-04 19:15:00|13771|13761|13772.5|13762.5|13773|13763|13771|13761|50
1754335200000|2025-08-04 19:20:00|13772|13762|13773.5|13763.5|13773.5|13763.5|13772|13762|26
1754335500000|2025-08-04 19:25:00|13773|13763|13775.5|13765.5|13775.5|13765.5|13773|13763|235
1754335800000|2025-08-04 19:30:00|13776|13766|13775.5|13765.5|13777.5|13767.5|13774.5|13764.5|825
1754336100000|2025-08-04 19:35:00|13776.5|13766.5|13777|13767|13777|13767|13775|13765|675
1754336400000|2025-08-04 19:40:00|13776.5|13766.5|13776.5|13766.5|13777.5|13767.5|13776.5|13766.5|42
1754336700000|2025-08-04 19:45:00|13776|13766|13776.5|13766.5|13776.5|13766.5|13776|13766|44
1754337000000|2025-08-04 19:50:00|13775.5|13765.5|13772.5|13762.5|13775.5|13765.5|13772.5|13762.5|141
1754337300000|2025-08-04 19:55:00|13772|13762|13777|13767|13777|13767|13769.5|13759.5|379
1754337600000|2025-08-04 20:00:00|13776.5|13766.5|13772.5|13762.5|13776.5|13766.5|13772.5|13762.5|115
1754337900000|2025-08-04 20:05:00|13773|13763|13775.5|13765.5|13775.5|13765.5|13773|13763|27
1754338200000|2025-08-04 20:10:00|13774.5|13764.5|13775.5|13765.5|13775.5|13765.5|13774.5|13764.5|22
1754338500000|2025-08-04 20:15:00|13776.5|13766.5|13777|13767|13777|13767|13776.5|13766.5|38
1754338800000|2025-08-04 20:20:00|13776.5|13766.5|13776.5|13766.5|13777|13767|13776.5|13766.5|6
1754339100000|2025-08-04 20:25:00|||||||||7
1754339400000|2025-08-04 20:30:00|||||||||9
1754339700000|2025-08-04 20:35:00|13775.5|13765.5|13775.5|13765.5|13775.5|13765.5|13775.5|13765.5|20
1754340000000|2025-08-04 20:40:00|13776|13766|13775.5|13765.5|13776.5|13766.5|13775.5|13765.5|51
1754340300000|2025-08-04 20:45:00|13776|13766|13776|13766|13776|13766|13775.5|13765.5|17
1754340600000|2025-08-04 20:50:00|13775.5|13765.5|13776.5|13766.5|13776.5|13766.5|13775.5|13765.5|7
1754340900000|2025-08-04 20:55:00|13776|13766|13778.5|13768.5|13780|13770|13775.5|13765.5|119
1754341200000|2025-08-04 21:00:00|13778|13768|13773.9|13763.9|13778|13768|13773.5|13763.5|0
1754341500000|2025-08-04 21:05:00|13774.4|13764.4|13774.4|13764.4|13774.4|13764.4|13774.4|13764.4|0
1754341800000|2025-08-04 21:10:00|13774.9|13764.9|13774.4|13764.4|13774.9|13764.9|13774.4|13764.4|0
1754342100000|2025-08-04 21:15:00|13781.7|13757.7|13781.2|13757.2|13781.8|13757.8|13781.2|13757.2|0
1754342400000|2025-08-04 21:20:00|13781.6|13757.6|13781.5|13757.5|13781.7|13757.7|13781.2|13757.2|0
1754342700000|2025-08-04 21:25:00|13781.6|13757.6|13782.4|13758.4|13782.5|13758.5|13781.6|13757.6|0
1754343000000|2025-08-04 21:30:00|13782.6|13758.6|13783.2|13759.2|13783.8|13759.8|13782.6|13758.6|0
1754343300000|2025-08-04 21:35:00|13783.1|13759.1|13782.1|13758.1|13783.6|13759.6|13782.1|13758.1|0
1754343600000|2025-08-04 21:40:00|13782|13758|13782.6|13758.6|13782.8|13758.8|13781.7|13757.7|0
1754343900000|2025-08-04 21:45:00|13782.4|13758.4|13782.3|13758.3|13782.4|13758.4|13782.3|13758.3|0
1754344200000|2025-08-04 21:50:00|13782.7|13758.7|13782.8|13758.8|13783.3|13759.3|13782.6|13758.6|0
1754344500000|2025-08-04 21:55:00|13783|13759|13783.8|13759.8|13783.8|13759.8|13783|13759|0
1754344800000|2025-08-04 22:00:00|13785|13761|13781.7|13757.7|13785.7|13761.7|13780.2|13756.2|0
1754345100000|2025-08-04 22:05:00|13781.6|13757.6|13780.7|13756.7|13782.1|13758.1|13780.5|13756.5|0
1754345400000|2025-08-04 22:10:00|13781|13757|13780.7|13756.7|13782.1|13758.1|13780.5|13756.5|0
1754345700000|2025-08-04 22:15:00|13780.6|13756.6|13781.5|13757.5|13781.5|13757.5|13780.2|13756.2|0
1754346000000|2025-08-04 22:20:00|13781.7|13757.7|13781|13757|13781.8|13757.8|13779.9|13755.9|0
1754346300000|2025-08-04 22:25:00|13780.9|13756.9|13778.6|13754.6|13780.9|13756.9|13778|13754|0
1754346600000|2025-08-04 22:30:00|13778.7|13754.7|13777.4|13753.4|13779.1|13755.1|13776.9|13752.9|0
1754346900000|2025-08-04 22:35:00|13777.6|13753.6|13777.7|13753.7|13779.1|13755.1|13777.3|13753.3|0
1754347200000|2025-08-04 22:40:00|13777.5|13753.5|13778|13754|13778.6|13754.6|13776.4|13752.4|0
1754347500000|2025-08-04 22:45:00|13777.8|13753.8|13778.3|13754.3|13778.8|13754.8|13777.4|13753.4|0
1754347800000|2025-08-04 22:50:00|13778.1|13754.1|13778.8|13754.8|13779.1|13755.1|13777.2|13753.2|0
1754348100000|2025-08-04 22:55:00|13778.7|13754.7|13778.2|13754.2|13779.1|13755.1|13778.2|13754.2|0
1754348400000|2025-08-04 23:00:00|13778.3|13754.3|13778.2|13754.2|13779|13755|13778.2|13754.2|0
1754348700000|2025-08-04 23:05:00|13778.1|13754.1|13779.8|13755.8|13780.1|13756.1|13777.6|13753.6|0
1754349000000|2025-08-04 23:10:00|13780|13756|13781.2|13757.2|13781.2|13757.2|13779.6|13755.6|0
1754349300000|2025-08-04 23:15:00|13781|13757|13781.2|13757.2|13783.4|13759.4|13780.9|13756.9|0
1754349600000|2025-08-04 23:20:00|13781.1|13757.1|13778.2|13754.2|13781.1|13757.1|13777.9|13753.9|0
1754349900000|2025-08-04 23:25:00|13778.1|13754.1|13778.2|13754.2|13778.5|13754.5|13777.6|13753.6|0
1754350200000|2025-08-04 23:30:00|13777.9|13753.9|13782.1|13758.1|13783.2|13759.2|13777.9|13753.9|0
1754350500000|2025-08-04 23:35:00|13782.2|13758.2|13781.3|13757.3|13782.4|13758.4|13780.7|13756.7|0
1754350800000|2025-08-04 23:40:00|13781.5|13757.5|13783.2|13759.2|13783.5|13759.5|13781.5|13757.5|0
1754351100000|2025-08-04 23:45:00|13783.5|13759.5|13782|13758|13784.2|13760.2|13780.9|13756.9|0
1754351400000|2025-08-04 23:50:00|13782.1|13758.1|13781.3|13757.3|13782.7|13758.7|13781|13757|0
1754351700000|2025-08-04 23:55:00|13781.2|13757.2|13782.5|13758.5|13783.1|13759.1|13781|13757|0
1754352000000|2025-08-05 00:00:00|13782.3|13758.3|13781.1|13757.1|13782.3|13758.3|13780.1|13756.1|0
1754352300000|2025-08-05 00:05:00|13781|13757|13781.1|13757.1|13782.4|13758.4|13780.7|13756.7|0
1754352600000|2025-08-05 00:10:00|13781|13757|13780.3|13756.3|13781.1|13757.1|13779.5|13755.5|0
1754352900000|2025-08-05 00:15:00|13780.1|13756.1|13778.8|13754.8|13780.1|13756.1|13778.4|13754.4|0
1754353200000|2025-08-05 00:20:00|13778.7|13754.7|13779.2|13755.2|13779.9|13755.9|13777.6|13753.6|0
1754353500000|2025-08-05 00:25:00|13779.4|13755.4|13780.1|13756.1|13780.6|13756.6|13778.9|13754.9|0
1754353800000|2025-08-05 00:30:00|13780.2|13756.2|13781.8|13757.8|13781.8|13757.8|13780.1|13756.1|0
1754354100000|2025-08-05 00:35:00|13782|13758|13783.6|13759.6|13783.6|13759.6|13781.8|13757.8|0
1754354400000|2025-08-05 00:40:00|13783.5|13759.5|13785.8|13761.8|13786.4|13762.4|13783.2|13759.2|0
1754354700000|2025-08-05 00:45:00|13786.1|13762.1|13787|13763|13790|13766|13781.6|13757.6|0
1754355000000|2025-08-05 00:50:00|13787.1|13763.1|13781.3|13757.3|13787.2|13763.2|13778.3|13754.3|0
1754355300000|2025-08-05 00:55:00|13781.2|13757.2|13782.1|13758.1|13783|13759|13780|13756|0
1754355600000|2025-08-05 01:00:00|13775.4|13765.4|13772.4|13762.4|13781.4|13771.4|13767.4|13757.4|1322
1754355900000|2025-08-05 01:05:00|13771.4|13761.4|13770.4|13760.4|13772.4|13762.4|13765.4|13755.4|566
1754356200000|2025-08-05 01:10:00|13771.4|13761.4|13762.4|13752.4|13771.4|13761.4|13762.4|13752.4|451
1754356500000|2025-08-05 01:15:00|13763.4|13753.4|13774.4|13764.4|13776.4|13766.4|13761.4|13751.4|1423
1754356800000|2025-08-05 01:20:00|13773.4|13763.4|13778.4|13768.4|13779.4|13769.4|13770.4|13760.4|1077
1754357100000|2025-08-05 01:25:00|13780.4|13770.4|13771.4|13761.4|13780.4|13770.4|13771.4|13761.4|951
1754357400000|2025-08-05 01:30:00|13772.4|13762.4|13786.4|13776.4|13798.4|13788.4|13759.4|13749.4|18197
1754357700000|2025-08-05 01:35:00|13787.4|13777.4|13780.4|13770.4|13789.4|13779.4|13753.4|13743.4|7659
1754358000000|2025-08-05 01:40:00|13779.4|13769.4|13793.4|13783.4|13806.4|13796.4|13777.4|13767.4|6293
1754358300000|2025-08-05 01:45:00|13794.4|13784.4|13792.4|13782.4|13797.4|13787.4|13785.4|13775.4|3380
1754358600000|2025-08-05 01:50:00|13791.4|13781.4|13806.4|13796.4|13811.4|13801.4|13790.4|13780.4|3614
1754358900000|2025-08-05 01:55:00|13805.4|13795.4|13793.4|13783.4|13806.4|13796.4|13791.4|13781.4|3099
1754359200000|2025-08-05 02:00:00|13792.4|13782.4|13786.4|13776.4|13795.4|13785.4|13781.4|13771.4|4062
1754359500000|2025-08-05 02:05:00|13784.4|13774.4|13793.4|13783.4|13796.4|13786.4|13777.4|13767.4|3224
1754359800000|2025-08-05 02:10:00|13794.4|13784.4|13791.4|13781.4|13806.4|13796.4|13783.4|13773.4|2660
1754360100000|2025-08-05 02:15:00|13792.4|13782.4|13796.4|13786.4|13797.4|13787.4|13787.4|13777.4|1750
1754360400000|2025-08-05 02:20:00|13797.4|13787.4|13814.4|13804.4|13815.4|13805.4|13795.4|13785.4|2525
1754360700000|2025-08-05 02:25:00|13811.4|13801.4|13797.4|13787.4|13816.4|13806.4|13796.4|13786.4|2052
1754361000000|2025-08-05 02:30:00|13795.4|13785.4|13813.4|13803.4|13818.4|13808.4|13789.4|13779.4|2649
1754361300000|2025-08-05 02:35:00|13814.4|13804.4|13803.4|13793.4|13815.4|13805.4|13803.4|13793.4|2458
1754361600000|2025-08-05 02:40:00|13802.4|13792.4|13816.4|13806.4|13818.4|13808.4|13798.4|13788.4|1698
1754361900000|2025-08-05 02:45:00|13818.4|13808.4|13808.4|13798.4|13819.4|13809.4|13807.4|13797.4|2268
1754362200000|2025-08-05 02:50:00|13809.4|13799.4|13806.4|13796.4|13812.4|13802.4|13798.4|13788.4|3187
1754362500000|2025-08-05 02:55:00|13805.4|13795.4|13813.4|13803.4|13813.4|13803.4|13804.4|13794.4|1206
1754362800000|2025-08-05 03:00:00|13812.4|13802.4|13821.4|13811.4|13824.4|13814.4|13811.4|13801.4|2632
1754363100000|2025-08-05 03:05:00|13820.4|13810.4|13830.4|13820.4|13832.4|13822.4|13813.4|13803.4|2393
1754363400000|2025-08-05 03:10:00|13829.4|13819.4|13825.4|13815.4|13829.4|13819.4|13815.4|13805.4|1748
1754363700000|2025-08-05 03:15:00|13824.4|13814.4|13841.4|13831.4|13843.4|13833.4|13824.4|13814.4|2211
1754364000000|2025-08-05 03:20:00|13842.4|13832.4|13842.4|13832.4|13850.4|13840.4|13838.4|13828.4|3114
1754364300000|2025-08-05 03:25:00|13843.4|13833.4|13838.4|13828.4|13843.4|13833.4|13836.4|13826.4|1073
1754364600000|2025-08-05 03:30:00|13837.4|13827.4|13840.4|13830.4|13844.4|13834.4|13837.4|13827.4|405
1754364900000|2025-08-05 03:35:00|13839.4|13829.4|13846.4|13836.4|13848.4|13838.4|13839.4|13829.4|820
1754365200000|2025-08-05 03:40:00|13845.4|13835.4|13851.4|13841.4|13852.4|13842.4|13844.4|13834.4|713
1754365500000|2025-08-05 03:45:00|13852.4|13842.4|13850.4|13840.4|13852.4|13842.4|13849.4|13839.4|403
1754365800000|2025-08-05 03:50:00|13851.4|13841.4|13848.4|13838.4|13852.4|13842.4|13848.4|13838.4|440
1754366100000|2025-08-05 03:55:00|13847.4|13837.4|13850.4|13840.4|13851.4|13841.4|13847.4|13837.4|376
1754366400000|2025-08-05 04:00:00|13851.4|13841.4|13849.4|13839.4|13851.4|13841.4|13848.4|13838.4|425
1754366700000|2025-08-05 04:05:00|13850.4|13840.4|13846.4|13836.4|13850.4|13840.4|13846.4|13836.4|205
1754367000000|2025-08-05 04:10:00|13845.4|13835.4|13838.4|13828.4|13845.4|13835.4|13838.4|13828.4|739
1754367300000|2025-08-05 04:15:00|13837.4|13827.4|13836.4|13826.4|13839.4|13829.4|13834.4|13824.4|524
1754367600000|2025-08-05 04:20:00|13835.4|13825.4|13835.4|13825.4|13838.4|13828.4|13834.4|13824.4|307
1754367900000|2025-08-05 04:25:00|13836.4|13826.4|13836.4|13826.4|13838.4|13828.4|13834.4|13824.4|205
1754368200000|2025-08-05 04:30:00|13837.4|13827.4|13835.4|13825.4|13838.4|13828.4|13835.4|13825.4|163
1754368500000|2025-08-05 04:35:00|13834.4|13824.4|13839.4|13829.4|13839.4|13829.4|13834.4|13824.4|214
1754368800000|2025-08-05 04:40:00|13840.4|13830.4|13841.4|13831.4|13841.4|13831.4|13837.4|13827.4|307
1754369100000|2025-08-05 04:45:00|13842.4|13832.4|13839.4|13829.4|13842.4|13832.4|13838.4|13828.4|233
1754369400000|2025-08-05 04:50:00|13838.4|13828.4|13840.4|13830.4|13840.4|13830.4|13837.4|13827.4|204
1754369700000|2025-08-05 04:55:00|13839.4|13829.4|13840.4|13830.4|13840.4|13830.4|13838.4|13828.4|223
1754370000000|2025-08-05 05:00:00|13839.4|13829.4|13844.4|13834.4|13850.4|13840.4|13838.4|13828.4|2242
1754370300000|2025-08-05 05:05:00|13845.4|13835.4|13860.4|13850.4|13861.4|13851.4|13843.4|13833.4|2328
1754370600000|2025-08-05 05:10:00|13861.4|13851.4|13878.4|13868.4|13880.4|13870.4|13856.4|13846.4|3032
1754370900000|2025-08-05 05:15:00|13879.4|13869.4|13875.4|13865.4|13882.4|13872.4|13870.4|13860.4|2795
1754371200000|2025-08-05 05:20:00|13874.4|13864.4|13884.4|13874.4|13885.4|13875.4|13873.4|13863.4|2549
1754371500000|2025-08-05 05:25:00|13883.4|13873.4|13892.4|13882.4|13901.4|13891.4|13880.4|13870.4|4032
1754371800000|2025-08-05 05:30:00|13893.4|13883.4|13880.4|13870.4|13895.4|13885.4|13871.4|13861.4|2274
1754372100000|2025-08-05 05:35:00|13879.4|13869.4|13893.4|13883.4|13895.4|13885.4|13878.4|13868.4|1355
1754372400000|2025-08-05 05:40:00|13894.4|13884.4|13899.4|13889.4|13911.4|13901.4|13893.4|13883.4|1858
1754372700000|2025-08-05 05:45:00|13900.4|13890.4|13899.4|13889.4|13910.4|13900.4|13895.4|13885.4|1658
1754373000000|2025-08-05 05:50:00|13900.4|13890.4|13890.4|13880.4|13904.4|13894.4|13889.4|13879.4|1519
1754373300000|2025-08-05 05:55:00|13889.4|13879.4|13895.4|13885.4|13895.4|13885.4|13877.4|13867.4|1688
1754373600000|2025-08-05 06:00:00|13894.4|13884.4|13899.4|13889.4|13906.4|13896.4|13890.4|13880.4|1953
1754373900000|2025-08-05 06:05:00|13900.4|13890.4|13905.4|13895.4|13907.4|13897.4|13896.4|13886.4|1786
1754374200000|2025-08-05 06:10:00|13906.4|13896.4|13910.4|13900.4|13916.4|13906.4|13902.4|13892.4|2588
1754374500000|2025-08-05 06:15:00|13909.4|13899.4|13915.4|13905.4|13924.4|13914.4|13908.4|13898.4|2054
1754374800000|2025-08-05 06:20:00|13914.4|13904.4|13925.4|13915.4|13927.4|13917.4|13910.4|13900.4|2070
1754375100000|2025-08-05 06:25:00|13923.4|13913.4|13924.4|13914.4|13928.4|13918.4|13922.4|13912.4|2406
1754375400000|2025-08-05 06:30:00|13923.4|13913.4|13912.4|13902.4|13923.4|13913.4|13910.4|13900.4|2787
1754375700000|2025-08-05 06:35:00|13911.4|13901.4|13909.4|13899.4|13917.4|13907.4|13908.4|13898.4|1939
1754376000000|2025-08-05 06:40:00|13910.4|13900.4|13902.4|13892.4|13915.4|13905.4|13900.4|13890.4|2734
1754376300000|2025-08-05 06:45:00|13901.4|13891.4|13894.4|13884.4|13901.4|13891.4|13889.4|13879.4|6202
1754376600000|2025-08-05 06:50:00|13895.4|13885.4|13895.4|13885.4|13898.4|13888.4|13891.4|13881.4|5268
1754376900000|2025-08-05 06:55:00|13894.4|13884.4|13907.4|13897.4|13907.4|13897.4|13890.4|13880.4|5628
1754377200000|2025-08-05 07:00:00|13906.4|13895.4|13895.4|13884.4|13906.4|13895.4|13895.4|13883.4|1693
1754377500000|2025-08-05 07:05:00|13894.4|13883.4|13903.4|13892.4|13904.4|13893.4|13893.4|13882.4|914
1754377800000|2025-08-05 07:10:00|13902.4|13891.4|13897.4|13886.4|13903.4|13892.4|13896.4|13885.4|578
1754378100000|2025-08-05 07:15:00|13898.4|13887.4|13900.4|13889.4|13902.4|13891.4|13897.4|13886.4|331
1754378400000|2025-08-05 07:20:00|13901.4|13890.4|13895.4|13884.4|13901.4|13890.4|13893.4|13882.4|1527
1754378700000|2025-08-05 07:25:00|13893.4|13882.4|13896.4|13885.4|13896.4|13885.4|13892.4|13881.4|878
1754379000000|2025-08-05 07:30:00|13895.4|13884.4|13897.4|13885.4|13899.4|13888.4|13895.4|13883.4|205
1754379300000|2025-08-05 07:35:00|13898.4|13886.4|13892.4|13881.4|13898.4|13887.4|13887.4|13876.4|1019
1754379600000|2025-08-05 07:40:00|13891.4|13880.4|13893.4|13882.4|13893.4|13882.4|13890.4|13879.4|472
1754379900000|2025-08-05 07:45:00|13892.4|13881.4|13891.4|13880.4|13894.4|13883.4|13890.4|13879.4|520
1754380200000|2025-08-05 07:50:00|13892.4|13879.4|13890.4|13879.4|13892.4|13879.4|13887.4|13875.4|565
1754380500000|2025-08-05 07:55:00|13889.4|13878.4|13890.4|13879.4|13890.4|13879.4|13887.4|13876.4|284
1754380800000|2025-08-05 08:00:00|13889.4|13878.4|13894.4|13883.4|13896.4|13884.4|13888.4|13877.4|740
1754381100000|2025-08-05 08:05:00|13895.4|13884.4|13899.4|13888.4|13901.4|13890.4|13895.4|13884.4|1470
1754381400000|2025-08-05 08:10:00|13900.4|13889.4|13896.4|13885.4|13900.4|13889.4|13894.4|13883.4|675
1754381700000|2025-08-05 08:15:00|13895.4|13884.4|13896.4|13885.4|13898.4|13887.4|13892.4|13881.4|721
1754382000000|2025-08-05 08:20:00|13897.4|13884.4|13895.4|13884.4|13897.4|13885.4|13892.4|13881.4|686
1754382300000|2025-08-05 08:25:00|13896.4|13883.4|13896.4|13883.4|13898.4|13886.4|13894.4|13882.4|536
1754382600000|2025-08-05 08:30:00|13903.7|13879.7|13901.9|13877.9|13904.1|13880.1|13900.9|13876.9|1
1754382900000|2025-08-05 08:35:00|13901.8|13877.8|13901.4|13877.4|13901.9|13877.9|13900.3|13876.3|471
1754383200000|2025-08-05 08:40:00|13901.7|13877.7|13900.6|13876.6|13902.6|13878.6|13900.4|13876.4|0
1754383500000|2025-08-05 08:45:00|13900.7|13876.7|13901.8|13877.8|13902.2|13878.2|13900.5|13876.5|130
1754383800000|2025-08-05 08:50:00|13902.1|13878.1|13901.9|13877.9|13902.5|13878.5|13900.9|13876.9|5
1754384100000|2025-08-05 08:55:00|13901.7|13877.7|13901.5|13877.5|13902.4|13878.4|13901.2|13877.2|25
1754384400000|2025-08-05 09:00:00|13898.4|13886.4|13897.4|13885.4|13898.4|13886.4|13890.4|13878.4|825
1754384700000|2025-08-05 09:05:00|13896.4|13884.4|13898.4|13886.4|13898.4|13887.4|13895.4|13883.4|219
1754385000000|2025-08-05 09:10:00|13897.4|13885.4|13893.4|13882.4|13899.4|13888.4|13893.4|13882.4|376
1754385300000|2025-08-05 09:15:00|13894.4|13883.4|13891.4|13880.4|13894.4|13883.4|13890.4|13879.4|224
1754385600000|2025-08-05 09:20:00|13892.4|13879.4|13889.4|13878.4|13892.4|13880.4|13889.4|13878.4|181
1754385900000|2025-08-05 09:25:00|13890.4|13877.4|13890.4|13879.4|13891.4|13880.4|13889.4|13877.4|268
1754386200000|2025-08-05 09:30:00|13891.4|13880.4|13891.4|13880.4|13891.4|13880.4|13890.4|13879.4|46
1754386500000|2025-08-05 09:35:00|13892.4|13881.4|13892.4|13881.4|13893.4|13882.4|13891.4|13880.4|223
1754386800000|2025-08-05 09:40:00|13893.4|13882.4|13892.4|13881.4|13893.4|13882.4|13892.4|13881.4|23
1754387100000|2025-08-05 09:45:00|13893.4|13882.4|13894.4|13883.4|13894.4|13883.4|13893.4|13882.4|45
1754387400000|2025-08-05 09:50:00|13895.4|13882.4|13892.4|13880.4|13895.4|13883.4|13892.4|13880.4|106
1754387700000|2025-08-05 09:55:00|13891.4|13881.4|13892.4|13881.4|13892.4|13881.4|13891.4|13879.4|71
1754388000000|2025-08-05 10:00:00|13893.4|13880.4|13891.4|13879.4|13893.4|13882.4|13890.4|13878.4|87
1754388300000|2025-08-05 10:05:00|13892.4|13880.4|13892.4|13881.4|13893.4|13882.4|13891.4|13880.4|243
1754388600000|2025-08-05 10:10:00|13893.4|13880.4|13894.4|13883.4|13895.4|13884.4|13892.4|13880.4|210
1754388900000|2025-08-05 10:15:00|13893.4|13882.4|13892.4|13881.4|13894.4|13882.4|13892.4|13881.4|36
1754389200000|2025-08-05 10:20:00|13893.4|13880.4|13890.4|13879.4|13893.4|13880.4|13887.4|13876.4|392
1754389500000|2025-08-05 10:25:00|13889.4|13878.4|13891.4|13880.4|13892.4|13881.4|13889.4|13878.4|86
1754389800000|2025-08-05 10:30:00|13892.4|13881.4|13892.4|13881.4|13892.4|13881.4|13890.4|13879.4|54
1754390100000|2025-08-05 10:35:00|13891.4|13880.4|13893.4|13882.4|13893.4|13882.4|13891.4|13880.4|52
1754390400000|2025-08-05 10:40:00|13892.4|13881.4|13892.4|13881.4|13893.4|13882.4|13891.4|13880.4|33
1754390700000|2025-08-05 10:45:00|13893.4|13882.4|13892.4|13881.4|13893.4|13882.4|13892.4|13881.4|11
1754391000000|2025-08-05 10:50:00|13893.4|13882.4|13894.4|13883.4|13894.4|13883.4|13893.4|13881.4|32
1754391300000|2025-08-05 10:55:00|13895.4|13885.4|13895.4|13884.4|13896.4|13885.4|13894.4|13884.4|31
1754391600000|2025-08-05 11:00:00|13894.4|13883.4|13893.4|13882.4|13895.4|13884.4|13893.4|13882.4|50
1754391900000|2025-08-05 11:05:00|13894.4|13883.4|13894.4|13883.4|13894.4|13883.4|13893.4|13882.4|14
1754392200000|2025-08-05 11:10:00|13895.4|13882.4|13894.4|13883.4|13895.4|13883.4|13893.4|13882.4|23
1754392500000|2025-08-05 11:15:00|13893.4|13882.4|13894.4|13883.4|13894.4|13883.4|13893.4|13882.4|64
1754392800000|2025-08-05 11:20:00|13893.4|13882.4|13894.4|13882.4|13895.4|13883.4|13893.4|13882.4|30
1754393100000|2025-08-05 11:25:00|13893.4|13883.4|13894.4|13883.4|13894.4|13883.4|13893.4|13882.4|34
1754393400000|2025-08-05 11:30:00|13893.4|13882.4|13893.4|13882.4|13894.4|13883.4|13893.4|13882.4|27
1754393700000|2025-08-05 11:35:00|13894.4|13883.4|13893.4|13882.4|13894.4|13883.4|13893.4|13882.4|28
1754394000000|2025-08-05 11:40:00|13894.4|13883.4|13893.4|13882.4|13894.4|13883.4|13893.4|13882.4|89
1754394300000|2025-08-05 11:45:00|13894.4|13881.4|13894.4|13883.4|13895.4|13883.4|13893.4|13881.4|31
1754394600000|2025-08-05 11:50:00|13895.4|13884.4|13895.4|13884.4|13895.4|13884.4|13894.4|13883.4|25
1754394900000|2025-08-05 11:55:00|13896.4|13883.4|13896.4|13885.4|13896.4|13885.4|13896.4|13883.4|27
1754395200000|2025-08-05 12:00:00|13895.4|13884.4|13896.4|13885.4|13898.4|13887.4|13895.4|13883.4|309
1754395500000|2025-08-05 12:05:00|13897.4|13886.4|13902.4|13891.4|13903.4|13892.4|13897.4|13885.4|235
1754395800000|2025-08-05 12:10:00|13901.4|13890.4|13898.4|13887.4|13902.4|13890.4|13898.4|13887.4|174
1754396100000|2025-08-05 12:15:00|13897.4|13886.4|13895.4|13884.4|13899.4|13887.4|13894.4|13882.4|282
1754396400000|2025-08-05 12:20:00|13896.4|13883.4|13898.4|13887.4|13899.4|13888.4|13892.4|13880.4|588
1754396700000|2025-08-05 12:25:00|13897.4|13886.4|13898.4|13886.4|13902.4|13891.4|13896.4|13885.4|635
1754397000000|2025-08-05 12:30:00|13897.4|13885.4|13899.4|13888.4|13901.4|13890.4|13896.4|13885.4|215
1754397300000|2025-08-05 12:35:00|13898.4|13887.4|13899.4|13888.4|13899.4|13888.4|13898.4|13887.4|107
1754397600000|2025-08-05 12:40:00|13900.4|13889.4|13899.4|13888.4|13901.4|13890.4|13898.4|13887.4|63
1754397900000|2025-08-05 12:45:00|13898.4|13887.4|13898.4|13887.4|13899.4|13888.4|13898.4|13887.4|84
1754398200000|2025-08-05 12:50:00|13899.4|13886.4|13897.4|13886.4|13899.4|13887.4|13896.4|13885.4|76
1754398500000|2025-08-05 12:55:00|13898.4|13887.4|13897.4|13886.4|13899.4|13888.4|13896.4|13885.4|77
1754398800000|2025-08-05 13:00:00|13896.4|13885.4|13894.4|13883.4|13897.4|13886.4|13894.4|13882.4|130
1754399100000|2025-08-05 13:05:00|13895.4|13884.4|13894.4|13883.4|13897.4|13886.4|13893.4|13882.4|151
1754399400000|2025-08-05 13:10:00|13895.4|13884.4|13896.4|13885.4|13896.4|13885.4|13894.4|13883.4|52
1754399700000|2025-08-05 13:15:00|13897.4|13886.4|13896.4|13885.4|13898.4|13887.4|13896.4|13885.4|165
1754400000000|2025-08-05 13:20:00|13895.4|13884.4|13900.4|13889.4|13901.4|13889.4|13895.4|13884.4|378
1754400300000|2025-08-05 13:25:00|13901.4|13890.4|13905.4|13894.4|13905.4|13894.4|13900.4|13889.4|320
1754400600000|2025-08-05 13:30:00|13903.4|13892.4|13906.4|13895.4|13915.4|13904.4|13903.4|13892.4|1894
1754400900000|2025-08-05 13:35:00|13905.4|13894.4|13901.4|13890.4|13907.4|13896.4|13901.4|13890.4|1009
1754401200000|2025-08-05 13:40:00|13902.4|13891.4|13899.4|13887.4|13903.4|13892.4|13897.4|13886.4|587
1754401500000|2025-08-05 13:45:00|13900.4|13888.4|13905.4|13894.4|13910.4|13899.4|13898.4|13887.4|939
1754401800000|2025-08-05 13:50:00|13904.4|13893.4|13907.4|13896.4|13910.4|13899.4|13902.4|13891.4|897
1754402100000|2025-08-05 13:55:00|13906.4|13895.4|13910.4|13898.4|13910.4|13899.4|13905.4|13894.4|257
1754402400000|2025-08-05 14:00:00|13908.4|13896.4|13906.4|13895.4|13911.4|13900.4|13904.4|13893.4|748
1754402700000|2025-08-05 14:05:00|13905.4|13894.4|13907.4|13896.4|13909.4|13898.4|13903.4|13891.4|405
1754403000000|2025-08-05 14:10:00|13906.4|13895.4|13901.4|13890.4|13907.4|13895.4|13900.4|13889.4|154
1754403300000|2025-08-05 14:15:00|13902.4|13891.4|13897.4|13886.4|13903.4|13892.4|13896.4|13885.4|224
1754403600000|2025-08-05 14:20:00|13898.4|13887.4|13897.4|13886.4|13898.4|13887.4|13894.4|13883.4|611
1754403900000|2025-08-05 14:25:00|13898.4|13887.4|13893.4|13882.4|13898.4|13887.4|13891.4|13880.4|372
1754404200000|2025-08-05 14:30:00|13892.4|13881.4|13892.4|13881.4|13895.4|13884.4|13890.4|13879.4|194
1754404500000|2025-08-05 14:35:00|13893.4|13882.4|13892.4|13881.4|13893.4|13882.4|13891.4|13880.4|280
1754404800000|2025-08-05 14:40:00|13893.4|13882.4|13889.4|13878.4|13894.4|13882.4|13888.4|13876.4|306
1754405100000|2025-08-05 14:45:00|13888.4|13877.4|13884.4|13873.4|13889.4|13878.4|13884.4|13873.4|323
1754405400000|2025-08-05 14:50:00|13885.4|13874.4|13886.4|13875.4|13890.4|13878.4|13885.4|13874.4|288
1754405700000|2025-08-05 14:55:00|13887.4|13874.4|13888.4|13877.4|13890.4|13878.4|13886.4|13874.4|230
1754406000000|2025-08-05 15:00:00|13887.4|13876.4|13891.4|13880.4|13891.4|13880.4|13887.4|13876.4|143
1754406300000|2025-08-05 15:05:00|13892.4|13879.4|13892.4|13881.4|13894.4|13883.4|13892.4|13879.4|229
1754406600000|2025-08-05 15:10:00|13891.4|13880.4|13894.4|13883.4|13895.4|13883.4|13890.4|13879.4|445
1754406900000|2025-08-05 15:15:00|13895.4|13882.4|13896.4|13885.4|13896.4|13885.4|13894.4|13882.4|146
1754407200000|2025-08-05 15:20:00|13897.4|13886.4|13896.4|13885.4|13900.4|13889.4|13895.4|13884.4|199
1754407500000|2025-08-05 15:25:00|13895.4|13884.4|13896.4|13885.4|13896.4|13885.4|13894.4|13883.4|123
1754407800000|2025-08-05 15:30:00|13897.4|13886.4|13899.4|13888.4|13902.4|13891.4|13897.4|13886.4|816
1754408100000|2025-08-05 15:35:00|13898.4|13887.4|13897.4|13886.4|13899.4|13888.4|13896.4|13885.4|481
1754408400000|2025-08-05 15:40:00|13896.4|13885.4|13896.4|13885.4|13897.4|13886.4|13894.4|13883.4|448
1754408700000|2025-08-05 15:45:00|13897.4|13884.4|13895.4|13883.4|13897.4|13885.4|13894.4|13883.4|172
1754409000000|2025-08-05 15:50:00|13894.4|13884.4|13895.4|13884.4|13896.4|13885.4|13894.4|13883.4|127
1754409300000|2025-08-05 15:55:00|13896.4|13885.4|13896.4|13885.4|13897.4|13886.4|13895.4|13884.4|63
1754409600000|2025-08-05 16:00:00|13897.4|13886.4|13898.4|13887.4|13898.4|13887.4|13896.4|13885.4|142
1754409900000|2025-08-05 16:05:00|13899.4|13888.4|13901.4|13889.4|13901.4|13890.4|13898.4|13888.4|249
1754410200000|2025-08-05 16:10:00|13902.4|13890.4|13900.4|13889.4|13902.4|13891.4|13899.4|13888.4|148
1754410500000|2025-08-05 16:15:00|13899.4|13888.4|13900.4|13889.4|13900.4|13889.4|13899.4|13888.4|88
1754410800000|2025-08-05 16:20:00|13899.4|13888.4|13900.4|13889.4|13902.4|13891.4|13899.4|13888.4|134
1754411100000|2025-08-05 16:25:00|13898.4|13887.4|13897.4|13886.4|13900.4|13889.4|13896.4|13885.4|970
1754411400000|2025-08-05 16:30:00|13898.4|13887.4|13898.4|13886.4|13899.4|13888.4|13896.4|13885.4|118
1754411700000|2025-08-05 16:35:00|13897.4|13885.4|13896.4|13884.4|13898.4|13886.4|13895.4|13884.4|35
1754412000000|2025-08-05 16:40:00|13895.4|13883.4|13895.4|13884.4|13896.4|13885.4|13894.4|13883.4|261
1754412300000|2025-08-05 16:45:00|13894.4|13883.4|13896.4|13884.4|13896.4|13884.4|13889.4|13878.4|917
1754412600000|2025-08-05 16:50:00|13895.4|13885.4|13897.4|13886.4|13898.4|13887.4|13895.4|13884.4|410
1754412900000|2025-08-05 16:55:00|13896.4|13885.4|13896.4|13885.4|13898.4|13887.4|13895.4|13884.4|327
1754413200000|2025-08-05 17:00:00|13895.4|13884.4|13895.4|13884.4|13896.4|13885.4|13893.4|13882.4|71
1754413500000|2025-08-05 17:05:00|13894.4|13883.4|13898.4|13887.4|13898.4|13887.4|13894.4|13883.4|314
1754413800000|2025-08-05 17:10:00|13899.4|13888.4|13898.4|13887.4|13899.4|13888.4|13898.4|13887.4|45
1754414100000|2025-08-05 17:15:00|13899.4|13888.4|13899.4|13888.4|13900.4|13889.4|13898.4|13887.4|48
1754414400000|2025-08-05 17:20:00|13898.4|13887.4|13899.4|13888.4|13899.4|13888.4|13897.4|13886.4|81
1754414700000|2025-08-05 17:25:00|13900.4|13889.4|13900.4|13889.4|13900.4|13889.4|13899.4|13888.4|32
1754415000000|2025-08-05 17:30:00|13901.4|13888.4|13903.4|13892.4|13904.4|13892.4|13900.4|13888.4|523
1754415300000|2025-08-05 17:35:00|13902.4|13891.4|13903.4|13892.4|13903.4|13892.4|13902.4|13891.4|62
1754415600000|2025-08-05 17:40:00|13902.4|13891.4|13904.4|13892.4|13905.4|13894.4|13901.4|13890.4|348
1754415900000|2025-08-05 17:45:00|13903.4|13891.4|13901.4|13890.4|13903.4|13892.4|13901.4|13890.4|65
1754416200000|2025-08-05 17:50:00|13900.4|13889.4|13901.4|13889.4|13901.4|13890.4|13900.4|13889.4|50
1754416500000|2025-08-05 17:55:00|13900.4|13890.4|13898.4|13887.4|13901.4|13890.4|13898.4|13887.4|49
1754416800000|2025-08-05 18:00:00|13899.4|13886.4|13898.4|13887.4|13899.4|13888.4|13897.4|13886.4|36
1754417100000|2025-08-05 18:05:00|13899.4|13888.4|13898.4|13886.4|13899.4|13888.4|13897.4|13886.4|98
1754417400000|2025-08-05 18:10:00|13897.4|13887.4|13897.4|13886.4|13897.4|13887.4|13896.4|13885.4|146
1754417700000|2025-08-05 18:15:00|13896.4|13885.4|13895.4|13884.4|13897.4|13886.4|13894.4|13883.4|307
1754418000000|2025-08-05 18:20:00|13894.4|13883.4|13893.4|13882.4|13895.4|13884.4|13893.4|13882.4|115
1754418300000|2025-08-05 18:25:00|13892.4|13881.4|13892.4|13881.4|13892.4|13881.4|13891.4|13880.4|60
1754418600000|2025-08-05 18:30:00|13891.4|13880.4|13892.4|13881.4|13893.4|13882.4|13891.4|13880.4|228
1754418900000|2025-08-05 18:35:00|13893.4|13882.4|13894.4|13883.4|13895.4|13884.4|13892.4|13881.4|149
1754419200000|2025-08-05 18:40:00|13893.4|13882.4|13892.9|13882.9|13894.4|13883.4|13892.4|13881.4|72
1754419500000|2025-08-05 18:45:00|13893.4|13883.4|13891.4|13881.4|13893.9|13883.9|13889.9|13879.9|98
1754419800000|2025-08-05 18:50:00|13890.9|13880.9|13890.9|13880.9|13891.4|13881.4|13888.9|13878.9|91
1754420100000|2025-08-05 18:55:00|13890.4|13880.4|13890.9|13880.9|13891.9|13881.9|13890.4|13880.4|74
1754420400000|2025-08-05 19:00:00|13891.9|13881.9|13891.9|13881.9|13891.9|13881.9|13890.9|13880.9|53
1754420700000|2025-08-05 19:05:00|13891.4|13881.4|13893.9|13883.9|13893.9|13883.9|13891.4|13881.4|94
1754421000000|2025-08-05 19:10:00|13892.9|13882.9|13894.9|13884.9|13895.9|13885.9|13892.9|13882.9|65
1754421300000|2025-08-05 19:15:00|13894.4|13884.4|13893.9|13883.9|13894.4|13884.4|13893.4|13883.4|45
1754421600000|2025-08-05 19:20:00|13893.4|13883.4|13893.9|13883.9|13893.9|13883.9|13893.4|13883.4|53
1754421900000|2025-08-05 19:25:00|13893.4|13883.4|13894.4|13884.4|13894.9|13884.9|13892.9|13882.9|71
1754422200000|2025-08-05 19:30:00|13894.9|13884.9|13894.9|13884.9|13894.9|13884.9|13893.9|13883.9|38
1754422500000|2025-08-05 19:35:00|13893.9|13883.9|13894.9|13884.9|13894.9|13884.9|13893.9|13883.9|55
1754422800000|2025-08-05 19:40:00|13894.4|13884.4|13894.9|13884.9|13894.9|13884.9|13893.9|13883.9|67
1754423100000|2025-08-05 19:45:00|13894.4|13884.4|13894.9|13884.9|13895.9|13885.9|13894.4|13884.4|51
1754423400000|2025-08-05 19:50:00|13894.4|13884.4|13894.9|13884.9|13897.4|13887.4|13894.4|13884.4|144
1754423700000|2025-08-05 19:55:00|13893.9|13883.9|13893.4|13883.4|13894.9|13884.9|13892.4|13882.4|170
1754424000000|2025-08-05 20:00:00|13893.9|13883.9|13894.9|13884.9|13894.9|13884.9|13892.9|13882.9|203
1754424300000|2025-08-05 20:05:00|13895.4|13885.4|13894.4|13884.4|13895.9|13885.9|13893.9|13883.9|9
1754424600000|2025-08-05 20:10:00|13893.9|13883.9|13893.4|13883.4|13894.4|13884.4|13893.4|13883.4|9
1754424900000|2025-08-05 20:15:00|13893.9|13883.9|13894.4|13884.4|13894.4|13884.4|13893.9|13883.9|3
1754425200000|2025-08-05 20:20:00|13893.9|13883.9|13894.4|13884.4|13894.4|13884.4|13893.9|13883.9|9
1754425500000|2025-08-05 20:25:00|13893.9|13883.9|13893.9|13883.9|13893.9|13883.9|13893.4|13883.4|7
1754425800000|2025-08-05 20:30:00|||||||||1
1754426400000|2025-08-05 20:40:00|||||||||2
1754426700000|2025-08-05 20:45:00|||||||||2
1754427000000|2025-08-05 20:50:00|||||||||4
1754427300000|2025-08-05 20:55:00|13896.4|13886.4|13896.4|13886.4|13896.4|13886.4|13895.4|13885.4|181
1754427600000|2025-08-05 21:00:00|13895.4|13885.4|13895.8|13885.8|13895.8|13885.8|13895.4|13885.4|0
1754427900000|2025-08-05 21:05:00|13897.3|13887.3|13897.3|13887.3|13897.3|13887.3|13897.3|13887.3|0
1754428200000|2025-08-05 21:10:00|13897.8|13887.8|13897.3|13887.3|13897.8|13887.8|13897.3|13887.3|0
1754428500000|2025-08-05 21:15:00|13904.5|13880.5|13904|13880|13904.5|13880.5|13903.9|13879.9|0
1754428800000|2025-08-05 21:20:00|13903.9|13879.9|13905.3|13881.3|13905.3|13881.3|13903.9|13879.9|0
1754429100000|2025-08-05 21:25:00|13905.1|13881.1|13905.8|13881.8|13906.6|13882.6|13904.5|13880.5|0
1754429400000|2025-08-05 21:30:00|13905.7|13881.7|13904.9|13880.9|13905.7|13881.7|13904.9|13880.9|0
1754429700000|2025-08-05 21:35:00|13905.1|13881.1|13903.7|13879.7|13905.1|13881.1|13903.1|13879.1|0
1754430000000|2025-08-05 21:40:00|13903.8|13879.8|13904.2|13880.2|13904.5|13880.5|13903.7|13879.7|0
1754430300000|2025-08-05 21:45:00|13904.3|13880.3|13904|13880|13904.3|13880.3|13902.7|13878.7|0
1754430600000|2025-08-05 21:50:00|13903.9|13879.9|13903|13879|13903.9|13879.9|13903|13879|0
1754430900000|2025-08-05 21:55:00|13903.1|13879.1|13903|13879|13903.7|13879.7|13901.8|13877.8|0
1754431200000|2025-08-05 22:00:00|13903.4|13879.4|13900|13876|13908|13884|13898.9|13874.9|0
1754431500000|2025-08-05 22:05:00|13900.2|13876.2|13895.3|13871.3|13900.9|13876.9|13894.9|13870.9|0
1754431800000|2025-08-05 22:10:00|13895.2|13871.2|13894.6|13870.6|13898.6|13874.6|13894.3|13870.3|0
1754432100000|2025-08-05 22:15:00|13894.7|13870.7|13894.7|13870.7|13897.8|13873.8|13892.8|13868.8|0
1754432400000|2025-08-05 22:20:00|13894.9|13870.9|13900.3|13876.3|13900.3|13876.3|13891.9|13867.9|0
1754432700000|2025-08-05 22:25:00|13900.6|13876.6|13899.2|13875.2|13901.5|13877.5|13897|13873|0
1754433000000|2025-08-05 22:30:00|13899.1|13875.1|13899.9|13875.9|13900.9|13876.9|13898.3|13874.3|0
1754433300000|2025-08-05 22:35:00|13900.1|13876.1|13900.1|13876.1|13901.5|13877.5|13899.8|13875.8|0
1754433600000|2025-08-05 22:40:00|13900.2|13876.2|13900.6|13876.6|13901.2|13877.2|13899.4|13875.4|0
1754433900000|2025-08-05 22:45:00|13900.5|13876.5|13900.9|13876.9|13901.9|13877.9|13900.1|13876.1|0
1754434200000|2025-08-05 22:50:00|13901.1|13877.1|13901.3|13877.3|13902.3|13878.3|13900.6|13876.6|0
1754434500000|2025-08-05 22:55:00|13901.4|13877.4|13902.8|13878.8|13903.4|13879.4|13901.4|13877.4|0
1754434800000|2025-08-05 23:00:00|13902.6|13878.6|13902.8|13878.8|13903.1|13879.1|13900.9|13876.9|0
1754435100000|2025-08-05 23:05:00|13903.1|13879.1|13902.6|13878.6|13903.1|13879.1|13901.7|13877.7|0
1754435400000|2025-08-05 23:10:00|13902.5|13878.5|13903.4|13879.4|13903.4|13879.4|13902|13878|0
1754435700000|2025-08-05 23:15:00|13903.5|13879.5|13905.4|13881.4|13906.2|13882.2|13903.4|13879.4|0
1754436000000|2025-08-05 23:20:00|13905.6|13881.6|13903.5|13879.5|13905.6|13881.6|13903.4|13879.4|0
1754436300000|2025-08-05 23:25:00|13903.6|13879.6|13902.4|13878.4|13904.1|13880.1|13901.9|13877.9|0
1754436600000|2025-08-05 23:30:00|13902.5|13878.5|13900|13876|13903|13879|13899.3|13875.3|0
1754436900000|2025-08-05 23:35:00|13899.9|13875.9|13902.1|13878.1|13902.7|13878.7|13899.5|13875.5|0
1754437200000|2025-08-05 23:40:00|13902|13878|13904.7|13880.7|13904.7|13880.7|13901.9|13877.9|0
1754437500000|2025-08-05 23:45:00|13904.8|13880.8|13901.5|13877.5|13905.5|13881.5|13901|13877|0
1754437800000|2025-08-05 23:50:00|13901.6|13877.6|13899.6|13875.6|13901.9|13877.9|13899.6|13875.6|0
1754438100000|2025-08-05 23:55:00|13899.8|13875.8|13896|13872|13899.9|13875.9|13896|13872|0
1754438400000|2025-08-06 00:00:00|13895.5|13871.5|13902.7|13878.7|13904.1|13880.1|13895.2|13871.2|0
1754438700000|2025-08-06 00:05:00|13902.5|13878.5|13902.7|13878.7|13903.3|13879.3|13900.8|13876.8|0
1754439000000|2025-08-06 00:10:00|13902.8|13878.8|13903.3|13879.3|13904.8|13880.8|13900.5|13876.5|0
1754439300000|2025-08-06 00:15:00|13903.1|13879.1|13902.2|13878.2|13905.7|13881.7|13901.1|13877.1|0
1754439600000|2025-08-06 00:20:00|13902.1|13878.1|13905.1|13881.1|13905.3|13881.3|13901.1|13877.1|0
1754439900000|2025-08-06 00:25:00|13905.3|13881.3|13904.8|13880.8|13905.6|13881.6|13902.9|13878.9|0
1754440200000|2025-08-06 00:30:00|13904.5|13880.5|13904.6|13880.6|13906.9|13882.9|13901.7|13877.7|0
1754440500000|2025-08-06 00:35:00|13904.5|13880.5|13905.6|13881.6|13907.3|13883.3|13902.8|13878.8|0
1754440800000|2025-08-06 00:40:00|13905.8|13881.8|13904.4|13880.4|13905.8|13881.8|13902.3|13878.3|0
1754441100000|2025-08-06 00:45:00|13904.5|13880.5|13903.4|13879.4|13905.1|13881.1|13902.9|13878.9|0
1754441400000|2025-08-06 00:50:00|13903.6|13879.6|13902.4|13878.4|13904.2|13880.2|13902.3|13878.3|0
1754441700000|2025-08-06 00:55:00|13902.3|13878.3|13901.5|13877.5|13902.8|13878.8|13900.2|13876.2|0
1754442000000|2025-08-06 01:00:00|13891.8|13881.8|13883.8|13873.8|13895.8|13885.8|13882.8|13872.8|1461
1754442300000|2025-08-06 01:05:00|13884.8|13874.8|13885.8|13875.8|13886.8|13876.8|13881.8|13871.8|717
1754442600000|2025-08-06 01:10:00|13886.8|13876.8|13884.8|13874.8|13887.8|13877.8|13883.8|13873.8|434
1754442900000|2025-08-06 01:15:00|13885.8|13875.8|13889.8|13879.8|13898.8|13888.8|13885.8|13875.8|990
1754443200000|2025-08-06 01:20:00|13888.8|13878.8|13881.8|13871.8|13890.8|13880.8|13881.8|13871.8|979
1754443500000|2025-08-06 01:25:00|13880.8|13870.8|13879.8|13869.8|13881.8|13871.8|13873.8|13863.8|1282
1754443800000|2025-08-06 01:30:00|13878.8|13868.8|13912.8|13902.8|13932.8|13922.8|13866.8|13856.8|15879
1754444100000|2025-08-06 01:35:00|13913.8|13903.8|13892.8|13882.8|13913.8|13903.8|13890.8|13880.8|5325
1754444400000|2025-08-06 01:40:00|13893.8|13883.8|13892.8|13882.8|13900.8|13890.8|13885.8|13875.8|4215
1754444700000|2025-08-06 01:45:00|13891.8|13881.8|13871.8|13861.8|13904.8|13894.8|13860.8|13850.8|5652
1754445000000|2025-08-06 01:50:00|13869.8|13859.8|13867.8|13857.8|13893.8|13883.8|13864.8|13854.8|3245
1754445300000|2025-08-06 01:55:00|13868.8|13858.8|13871.8|13861.8|13883.8|13873.8|13867.8|13857.8|2066
1754445600000|2025-08-06 02:00:00|13870.8|13860.8|13847.8|13837.8|13873.8|13863.8|13844.8|13834.8|4788
1754445900000|2025-08-06 02:05:00|13848.8|13838.8|13861.8|13851.8|13863.8|13853.8|13836.8|13826.8|3700
1754446200000|2025-08-06 02:10:00|13862.8|13852.8|13852.8|13842.8|13868.8|13858.8|13852.8|13842.8|1799
1754446500000|2025-08-06 02:15:00|13853.8|13843.8|13863.8|13853.8|13866.8|13856.8|13852.8|13842.8|2703
1754446800000|2025-08-06 02:20:00|13862.8|13852.8|13866.8|13856.8|13873.8|13863.8|13862.8|13852.8|1956
1754447100000|2025-08-06 02:25:00|13867.8|13857.8|13868.8|13858.8|13874.8|13864.8|13865.8|13855.8|1494
1754447400000|2025-08-06 02:30:00|13866.8|13856.8|13877.8|13867.8|13877.8|13867.8|13864.8|13854.8|1924
1754447700000|2025-08-06 02:35:00|13878.8|13868.8|13869.8|13859.8|13887.8|13877.8|13865.8|13855.8|2703
1754448000000|2025-08-06 02:40:00|13868.8|13858.8|13879.8|13869.8|13883.8|13873.8|13868.8|13858.8|2245
1754448300000|2025-08-06 02:45:00|13878.8|13868.8|13868.8|13858.8|13880.8|13870.8|13866.8|13856.8|2181
1754448600000|2025-08-06 02:50:00|13869.8|13859.8|13877.8|13867.8|13883.8|13873.8|13869.8|13859.8|1822
1754448900000|2025-08-06 02:55:00|13878.8|13868.8|13883.8|13873.8|13885.8|13875.8|13877.8|13867.8|1658
1754449200000|2025-08-06 03:00:00|13884.8|13874.8|13883.8|13873.8|13902.8|13892.8|13883.8|13873.8|2731
1754449500000|2025-08-06 03:05:00|13884.8|13874.8|13876.8|13866.8|13887.8|13877.8|13870.8|13860.8|2557
1754449800000|2025-08-06 03:10:00|13875.8|13865.8|13876.8|13866.8|13878.8|13868.8|13867.8|13857.8|2105
1754450100000|2025-08-06 03:15:00|13874.8|13864.8|13891.8|13881.8|13892.8|13882.8|13868.8|13858.8|1320
1754450400000|2025-08-06 03:20:00|13890.8|13880.8|13892.8|13882.8|13906.8|13896.8|13890.8|13880.8|1501
1754450700000|2025-08-06 03:25:00|13891.8|13881.8|13894.8|13884.8|13901.8|13891.8|13891.8|13881.8|1027
1754451000000|2025-08-06 03:30:00|13893.8|13883.8|13887.8|13877.8|13896.8|13886.8|13884.8|13874.8|320
1754451300000|2025-08-06 03:35:00|13888.8|13878.8|13882.8|13872.8|13888.8|13878.8|13880.8|13870.8|379
1754451600000|2025-08-06 03:40:00|13881.8|13871.8|13884.8|13874.8|13885.8|13875.8|13881.8|13871.8|150
1754451900000|2025-08-06 03:45:00|13883.8|13873.8|13880.8|13870.8|13883.8|13873.8|13880.8|13870.8|169
1754452200000|2025-08-06 03:50:00|13881.8|13871.8|13880.8|13870.8|13882.8|13872.8|13878.8|13868.8|285
1754452500000|2025-08-06 03:55:00|13881.8|13871.8|13880.8|13870.8|13881.8|13871.8|13878.8|13868.8|225
1754452800000|2025-08-06 04:00:00|13881.8|13871.8|13880.8|13870.8|13881.8|13871.8|13877.8|13867.8|193
1754453100000|2025-08-06 04:05:00|13879.8|13869.8|13879.8|13869.8|13881.8|13871.8|13878.8|13868.8|238
1754453400000|2025-08-06 04:10:00|13878.8|13868.8|13882.8|13872.8|13882.8|13872.8|13878.8|13868.8|305
1754453700000|2025-08-06 04:15:00|13881.8|13871.8|13878.8|13868.8|13881.8|13871.8|13877.8|13867.8|217
1754454000000|2025-08-06 04:20:00|13879.8|13869.8|13877.8|13867.8|13879.8|13869.8|13877.8|13867.8|412
1754454300000|2025-08-06 04:25:00|13878.8|13868.8|13878.8|13868.8|13879.8|13869.8|13877.8|13867.8|157
1754454600000|2025-08-06 04:30:00|13877.8|13867.8|13879.8|13869.8|13880.8|13870.8|13877.8|13867.8|329
1754454900000|2025-08-06 04:35:00|13878.8|13868.8|13878.8|13868.8|13879.8|13869.8|13876.8|13866.8|412
1754455200000|2025-08-06 04:40:00|13877.8|13867.8|13878.8|13868.8|13880.8|13870.8|13876.8|13866.8|458
1754455500000|2025-08-06 04:45:00|13877.8|13867.8|13878.8|13868.8|13878.8|13868.8|13875.8|13865.8|365
1754455800000|2025-08-06 04:50:00|13876.8|13866.8|13883.8|13873.8|13883.8|13873.8|13876.8|13866.8|493
1754456100000|2025-08-06 04:55:00|13882.8|13872.8|13880.8|13870.8|13882.8|13872.8|13878.8|13868.8|432
1754456400000|2025-08-06 05:00:00|13881.8|13871.8|13879.8|13869.8|13888.8|13878.8|13874.8|13864.8|4874
1754456700000|2025-08-06 05:05:00|13878.8|13868.8|13876.8|13866.8|13879.8|13869.8|13869.8|13859.8|1828
1754457000000|2025-08-06 05:10:00|13877.8|13867.8|13886.8|13876.8|13886.8|13876.8|13875.8|13865.8|1177
1754457300000|2025-08-06 05:15:00|13887.8|13877.8|13881.8|13871.8|13887.8|13877.8|13879.8|13869.8|1247
1754457600000|2025-08-06 05:20:00|13880.8|13870.8|13881.8|13871.8|13887.8|13877.8|13879.8|13869.8|981
1754457900000|2025-08-06 05:25:00|13880.8|13870.8|13873.8|13863.8|13882.8|13872.8|13871.8|13861.8|1383
1754458200000|2025-08-06 05:30:00|13874.8|13864.8|13880.8|13870.8|13881.8|13871.8|13861.8|13851.8|2752
1754458500000|2025-08-06 05:35:00|13881.8|13871.8|13872.8|13862.8|13884.8|13874.8|13872.8|13862.8|1770
1754458800000|2025-08-06 05:40:00|13871.8|13861.8|13885.8|13875.8|13885.8|13875.8|13870.8|13860.8|1019
1754459100000|2025-08-06 05:45:00|13886.8|13876.8|13896.8|13886.8|13901.8|13891.8|13883.8|13873.8|2886
1754459400000|2025-08-06 05:50:00|13895.8|13885.8|13900.8|13890.8|13909.8|13899.8|13893.8|13883.8|1590
1754459700000|2025-08-06 05:55:00|13899.8|13889.8|13888.8|13878.8|13899.8|13889.8|13886.8|13876.8|1357
1754460000000|2025-08-06 06:00:00|13887.8|13877.8|13893.8|13883.8|13896.8|13886.8|13884.8|13874.8|732
1754460300000|2025-08-06 06:05:00|13894.8|13884.8|13890.8|13880.8|13901.8|13891.8|13890.8|13880.8|710
1754460600000|2025-08-06 06:10:00|13889.8|13879.8|13885.8|13875.8|13890.8|13880.8|13882.8|13872.8|1631
1754460900000|2025-08-06 06:15:00|13884.8|13874.8|13889.8|13879.8|13894.8|13884.8|13882.8|13872.8|655
1754461200000|2025-08-06 06:20:00|13890.8|13880.8|13897.8|13887.8|13898.8|13888.8|13887.8|13877.8|788
1754461500000|2025-08-06 06:25:00|13896.8|13886.8|13888.8|13878.8|13897.8|13887.8|13886.8|13876.8|1016
1754461800000|2025-08-06 06:30:00|13887.8|13877.8|13900.8|13890.8|13901.8|13891.8|13887.8|13877.8|1106
1754462100000|2025-08-06 06:35:00|13899.8|13889.8|13903.8|13893.8|13904.8|13894.8|13896.8|13886.8|1507
1754462400000|2025-08-06 06:40:00|13902.8|13892.8|13893.8|13883.8|13907.8|13897.8|13892.8|13882.8|1231
1754462700000|2025-08-06 06:45:00|13892.8|13882.8|13900.8|13890.8|13901.8|13891.8|13892.8|13882.8|1474
1754463000000|2025-08-06 06:50:00|13899.8|13889.8|13892.8|13882.8|13899.8|13889.8|13885.8|13875.8|2195
1754463300000|2025-08-06 06:55:00|13893.8|13883.8|13892.8|13882.8|13895.8|13885.8|13888.8|13878.8|5093
1754463600000|2025-08-06 07:00:00|13893.8|13881.8|13888.8|13877.8|13893.8|13882.8|13888.8|13877.8|757
1754463900000|2025-08-06 07:05:00|13887.8|13876.8|13889.8|13878.8|13892.8|13881.8|13887.8|13876.8|793
1754464200000|2025-08-06 07:10:00|13888.8|13877.8|13891.8|13880.8|13892.8|13880.8|13886.8|13875.8|889
1754464500000|2025-08-06 07:15:00|13892.8|13881.8|13894.8|13883.8|13896.8|13885.8|13891.8|13881.8|517
1754464800000|2025-08-06 07:20:00|13893.8|13882.8|13891.8|13880.8|13893.8|13883.8|13890.8|13879.8|625
1754465100000|2025-08-06 07:25:00|13890.8|13879.8|13894.8|13883.8|13894.8|13883.8|13889.8|13878.8|671
1754465400000|2025-08-06 07:30:00|13893.8|13882.8|13892.8|13881.8|13895.8|13884.8|13892.8|13881.8|157
1754465700000|2025-08-06 07:35:00|13893.8|13882.8|13895.8|13884.8|13895.8|13884.8|13893.8|13881.8|185
1754466000000|2025-08-06 07:40:00|13894.8|13883.8|13895.8|13884.8|13897.8|13886.8|13894.8|13883.8|279
1754466300000|2025-08-06 07:45:00|13894.8|13883.8|13893.8|13882.8|13896.8|13885.8|13892.8|13881.8|310
1754466600000|2025-08-06 07:50:00|13894.8|13883.8|13894.8|13883.8|13894.8|13883.8|13891.8|13880.8|219
1754466900000|2025-08-06 07:55:00|13893.8|13882.8|13890.8|13879.8|13893.8|13882.8|13889.8|13878.8|286
1754467200000|2025-08-06 08:00:00|13889.8|13878.8|13883.8|13871.8|13890.8|13879.8|13883.8|13871.8|768
1754467500000|2025-08-06 08:05:00|13882.8|13872.8|13886.8|13875.8|13887.8|13876.8|13880.8|13869.8|889
1754467800000|2025-08-06 08:10:00|13887.8|13876.8|13884.8|13873.8|13887.8|13876.8|13883.8|13872.8|370
1754468100000|2025-08-06 08:15:00|13885.8|13874.8|13877.8|13866.8|13885.8|13874.8|13877.8|13866.8|694
1754468400000|2025-08-06 08:20:00|13876.8|13865.8|13876.8|13865.8|13879.8|13868.8|13874.8|13863.8|965
1754468700000|2025-08-06 08:25:00|13875.8|13864.8|13879.8|13867.8|13879.8|13868.8|13875.8|13864.8|500
1754469000000|2025-08-06 08:30:00|13886.2|13862.2|13886.7|13862.7|13887.3|13863.3|13884.9|13860.9|0
1754469300000|2025-08-06 08:35:00|13886.8|13862.8|13885|13861|13886.9|13862.9|13884.8|13860.8|362
1754469600000|2025-08-06 08:40:00|13884.9|13860.9|13879.7|13855.7|13884.9|13860.9|13878.4|13854.4|0
1754469900000|2025-08-06 08:45:00|13879.9|13855.9|13881|13857|13882.9|13858.9|13879.7|13855.7|157
1754470200000|2025-08-06 08:50:00|13881.1|13857.1|13878.6|13854.6|13882.6|13858.6|13878.6|13854.6|14
1754470500000|2025-08-06 08:55:00|13879|13855|13880.3|13856.3|13880.8|13856.8|13878.5|13854.5|90
1754470800000|2025-08-06 09:00:00|13878.8|13866.8|13876.8|13864.8|13880.8|13869.8|13875.8|13864.8|811
1754471100000|2025-08-06 09:05:00|13875.8|13863.8|13878.8|13866.8|13879.8|13868.8|13875.8|13863.8|714
1754471400000|2025-08-06 09:10:00|13877.8|13867.8|13878.8|13866.8|13879.8|13868.8|13877.8|13866.8|269
1754471700000|2025-08-06 09:15:00|13877.8|13867.8|13879.8|13867.8|13879.8|13867.8|13877.8|13866.8|203
1754472000000|2025-08-06 09:20:00|13878.8|13866.8|13878.8|13866.8|13879.8|13867.8|13877.8|13866.8|98
1754472300000|2025-08-06 09:25:00|13877.8|13867.8|13877.8|13865.8|13878.8|13867.8|13876.8|13865.8|50
1754472600000|2025-08-06 09:30:00|13876.8|13866.8|13873.8|13862.8|13877.8|13866.8|13872.8|13861.8|194
1754472900000|2025-08-06 09:35:00|13872.8|13861.8|13875.8|13864.8|13875.8|13864.8|13872.8|13861.8|262
1754473200000|2025-08-06 09:40:00|13876.8|13865.8|13878.8|13866.8|13878.8|13867.8|13876.8|13865.8|199
1754473500000|2025-08-06 09:45:00|13877.8|13865.8|13878.8|13867.8|13878.8|13867.8|13876.8|13865.8|81
1754473800000|2025-08-06 09:50:00|13879.8|13868.8|13878.8|13867.8|13879.8|13868.8|13878.8|13867.8|130
1754474100000|2025-08-06 09:55:00|13879.8|13866.8|13877.8|13866.8|13879.8|13866.8|13876.8|13865.8|32
1754474400000|2025-08-06 10:00:00|13876.8|13865.8|13876.8|13865.8|13877.8|13866.8|13875.8|13864.8|55
1754474700000|2025-08-06 10:05:00|13877.8|13864.8|13877.8|13866.8|13877.8|13866.8|13876.8|13864.8|20
1754475000000|2025-08-06 10:10:00|13878.8|13867.8|13879.8|13868.8|13880.8|13868.8|13878.8|13867.8|179
1754475300000|2025-08-06 10:15:00|13880.8|13869.8|13878.8|13867.8|13880.8|13869.8|13878.8|13867.8|45
1754475600000|2025-08-06 10:20:00|13879.8|13868.8|13878.8|13867.8|13880.8|13869.8|13877.8|13866.8|184
1754475900000|2025-08-06 10:25:00|13879.8|13866.8|13879.8|13868.8|13880.8|13868.8|13879.8|13866.8|88
1754476200000|2025-08-06 10:30:00|13878.8|13867.8|13876.8|13865.8|13878.8|13867.8|13875.8|13864.8|190
1754476500000|2025-08-06 10:35:00|13875.8|13864.8|13875.8|13864.8|13876.8|13865.8|13875.8|13864.8|27
1754476800000|2025-08-06 10:40:00|13874.8|13863.8|13874.8|13863.8|13875.8|13863.8|13874.8|13863.8|59
1754477100000|2025-08-06 10:45:00|13873.8|13862.8|13873.8|13862.8|13874.8|13862.8|13873.8|13862.8|41
1754477400000|2025-08-06 10:50:00|13874.8|13863.8|13877.8|13865.8|13877.8|13865.8|13874.8|13863.8|117
1754477700000|2025-08-06 10:55:00|13878.8|13866.8|13877.8|13866.8|13878.8|13867.8|13877.8|13865.8|73
1754478000000|2025-08-06 11:00:00|13878.8|13867.8|13875.8|13864.8|13878.8|13867.8|13875.8|13864.8|114
1754478300000|2025-08-06 11:05:00|13874.8|13863.8|13875.8|13864.8|13876.8|13865.8|13874.8|13863.8|49
1754478600000|2025-08-06 11:10:00|13874.8|13863.8|13875.8|13864.8|13875.8|13864.8|13874.8|13863.8|119
1754478900000|2025-08-06 11:15:00|13874.8|13863.8|13873.8|13862.8|13875.8|13864.8|13873.8|13862.8|86
1754479200000|2025-08-06 11:20:00|13874.8|13863.8|13874.8|13862.8|13874.8|13863.8|13873.8|13862.8|61
1754479500000|2025-08-06 11:25:00|13873.8|13863.8|13871.8|13860.8|13875.8|13863.8|13871.8|13860.8|380
1754479800000|2025-08-06 11:30:00|13872.8|13859.8|13868.8|13857.8|13872.8|13860.8|13868.8|13857.8|592
1754480100000|2025-08-06 11:35:00|13867.8|13856.8|13872.8|13861.8|13872.8|13861.8|13865.8|13854.8|622
1754480400000|2025-08-06 11:40:00|13871.8|13860.8|13871.8|13860.8|13873.8|13862.8|13871.8|13860.8|83
1754480700000|2025-08-06 11:45:00|13872.8|13861.8|13871.8|13859.8|13872.8|13861.8|13870.8|13859.8|75
1754481000000|2025-08-06 11:50:00|13870.8|13860.8|13867.8|13856.8|13870.8|13860.8|13866.8|13855.8|197
1754481300000|2025-08-06 11:55:00|13866.8|13855.8|13866.8|13854.8|13867.8|13856.8|13865.8|13854.8|364
1754481600000|2025-08-06 12:00:00|13865.8|13855.8|13866.8|13855.8|13868.8|13857.8|13865.8|13854.8|514
1754481900000|2025-08-06 12:05:00|13865.8|13854.8|13866.8|13855.8|13867.8|13856.8|13863.8|13852.8|799
1754482200000|2025-08-06 12:10:00|13865.8|13854.8|13864.8|13853.8|13867.8|13856.8|13864.8|13853.8|199
1754482500000|2025-08-06 12:15:00|13863.8|13852.8|13865.8|13854.8|13865.8|13854.8|13863.8|13852.8|260
1754482800000|2025-08-06 12:20:00|13866.8|13855.8|13865.8|13854.8|13868.8|13857.8|13865.8|13854.8|243
1754483100000|2025-08-06 12:25:00|13864.8|13853.8|13863.8|13852.8|13864.8|13854.8|13863.8|13852.8|278
1754483400000|2025-08-06 12:30:00|13862.8|13851.8|13863.8|13852.8|13863.8|13852.8|13862.8|13851.8|270
1754483700000|2025-08-06 12:35:00|13864.8|13853.8|13864.8|13853.8|13864.8|13853.8|13863.8|13852.8|211
1754484000000|2025-08-06 12:40:00|13863.8|13852.8|13864.8|13853.8|13864.8|13853.8|13863.8|13852.8|140
1754484300000|2025-08-06 12:45:00|13865.8|13854.8|13864.8|13853.8|13865.8|13854.8|13864.8|13853.8|186
1754484600000|2025-08-06 12:50:00|13865.8|13854.8|13864.8|13853.8|13865.8|13854.8|13863.8|13852.8|208
1754484900000|2025-08-06 12:55:00|13865.8|13854.8|13865.8|13854.8|13867.8|13856.8|13865.8|13854.8|234
1754485200000|2025-08-06 13:00:00|13866.8|13855.8|13868.8|13857.8|13868.8|13857.8|13866.8|13855.8|59
1754485500000|2025-08-06 13:05:00|13869.8|13858.8|13870.8|13859.8|13870.8|13859.8|13869.8|13858.8|39
1754485800000|2025-08-06 13:10:00|13871.8|13860.8|13874.8|13863.8|13874.8|13863.8|13871.8|13860.8|84
1754486100000|2025-08-06 13:15:00|13875.8|13862.8|13872.8|13861.8|13875.8|13862.8|13872.8|13861.8|230
1754486400000|2025-08-06 13:20:00|13873.8|13862.8|13871.8|13859.8|13873.8|13862.8|13871.8|13859.8|206
1754486700000|2025-08-06 13:25:00|13870.8|13860.8|13869.8|13858.8|13871.8|13860.8|13868.8|13857.8|154
1754487000000|2025-08-06 13:30:00|13868.8|13857.8|13869.8|13858.8|13875.8|13864.8|13867.8|13856.8|1165
1754487300000|2025-08-06 13:35:00|13868.8|13857.8|13860.8|13849.8|13870.8|13859.8|13860.8|13849.8|929
1754487600000|2025-08-06 13:40:00|13861.8|13850.8|13862.8|13851.8|13863.8|13852.8|13860.8|13849.8|785
1754487900000|2025-08-06 13:45:00|13863.8|13852.8|13863.8|13852.8|13865.8|13854.8|13861.8|13850.8|729
1754488200000|2025-08-06 13:50:00|13864.8|13853.8|13865.8|13854.8|13865.8|13854.8|13862.8|13851.8|599
1754488500000|2025-08-06 13:55:00|13866.8|13855.8|13864.8|13853.8|13867.8|13856.8|13861.8|13850.8|772
1754488800000|2025-08-06 14:00:00|13863.8|13852.8|13868.8|13857.8|13869.8|13858.8|13863.8|13852.8|496
1754489100000|2025-08-06 14:05:00|13869.8|13858.8|13870.8|13859.8|13871.8|13860.8|13868.8|13857.8|352
1754489400000|2025-08-06 14:10:00|13871.8|13860.8|13867.8|13856.8|13871.8|13860.8|13867.8|13856.8|181
1754489700000|2025-08-06 14:15:00|13868.8|13857.8|13863.8|13852.8|13868.8|13857.8|13863.8|13852.8|385
1754490000000|2025-08-06 14:20:00|13862.8|13851.8|13862.8|13851.8|13864.8|13853.8|13860.8|13849.8|599
1754490300000|2025-08-06 14:25:00|13861.8|13850.8|13862.8|13851.8|13862.8|13851.8|13861.8|13849.8|389
1754490600000|2025-08-06 14:30:00|13861.8|13850.8|13860.8|13849.8|13862.8|13851.8|13860.8|13849.8|325
1754490900000|2025-08-06 14:35:00|13859.8|13848.8|13859.8|13848.8|13860.8|13849.8|13858.8|13847.8|584
1754491200000|2025-08-06 14:40:00|13860.8|13849.8|13860.8|13849.8|13862.8|13851.8|13859.8|13848.8|658
1754491500000|2025-08-06 14:45:00|13861.8|13850.8|13860.8|13848.8|13861.8|13850.8|13859.8|13848.8|307
1754491800000|2025-08-06 14:50:00|13859.8|13849.8|13857.8|13846.8|13860.8|13849.8|13856.8|13845.8|639
1754492100000|2025-08-06 14:55:00|13858.8|13845.8|13858.8|13847.8|13858.8|13847.8|13856.8|13845.8|342
1754492400000|2025-08-06 15:00:00|13857.8|13846.8|13859.8|13848.8|13859.8|13848.8|13856.8|13845.8|558
1754492700000|2025-08-06 15:05:00|13860.8|13849.8|13861.8|13850.8|13861.8|13850.8|13858.8|13847.8|489
1754493000000|2025-08-06 15:10:00|13862.8|13851.8|13864.8|13853.8|13864.8|13853.8|13861.8|13849.8|326
1754493300000|2025-08-06 15:15:00|13863.8|13852.8|13868.8|13857.8|13868.8|13857.8|13863.8|13852.8|267
1754493600000|2025-08-06 15:20:00|13867.8|13856.8|13866.8|13855.8|13868.8|13857.8|13865.8|13854.8|190
1754493900000|2025-08-06 15:25:00|13865.8|13854.8|13867.8|13856.8|13868.8|13857.8|13865.8|13854.8|160
1754494200000|2025-08-06 15:30:00|13866.8|13855.8|13866.8|13855.8|13868.8|13857.8|13866.8|13855.8|100
1754494500000|2025-08-06 15:35:00|13867.8|13854.8|13866.8|13855.8|13867.8|13856.8|13864.8|13853.8|213
1754494800000|2025-08-06 15:40:00|13865.8|13854.8|13867.8|13855.8|13867.8|13856.8|13860.8|13848.8|568
1754495100000|2025-08-06 15:45:00|13866.8|13856.8|13867.8|13856.8|13868.8|13857.8|13866.8|13855.8|113
1754495400000|2025-08-06 15:50:00|13866.8|13855.8|13867.8|13856.8|13869.8|13858.8|13866.8|13855.8|217
1754495700000|2025-08-06 15:55:00|13868.8|13857.8|13869.8|13858.8|13869.8|13858.8|13867.8|13856.8|150
1754496000000|2025-08-06 16:00:00|13868.8|13857.8|13868.8|13857.8|13870.8|13859.8|13868.8|13857.8|142
1754496300000|2025-08-06 16:05:00|13869.8|13858.8|13871.8|13860.8|13872.8|13860.8|13869.8|13858.8|134
1754496600000|2025-08-06 16:10:00|13872.8|13861.8|13869.8|13858.8|13872.8|13861.8|13868.8|13857.8|166
1754496900000|2025-08-06 16:15:00|13868.8|13857.8|13872.8|13861.8|13873.8|13862.8|13868.8|13857.8|352
1754497200000|2025-08-06 16:20:00|13873.8|13862.8|13871.8|13859.8|13873.8|13862.8|13870.8|13859.8|180
1754497500000|2025-08-06 16:25:00|13870.8|13860.8|13870.8|13859.8|13871.8|13860.8|13869.8|13858.8|130
1754497800000|2025-08-06 16:30:00|13869.8|13858.8|13870.8|13858.8|13870.8|13859.8|13868.8|13857.8|141
1754498100000|2025-08-06 16:35:00|13871.8|13859.8|13872.8|13861.8|13872.8|13861.8|13870.8|13859.8|120
1754498400000|2025-08-06 16:40:00|13873.8|13862.8|13870.8|13859.8|13873.8|13862.8|13870.8|13859.8|229
1754498700000|2025-08-06 16:45:00|13871.8|13860.8|13869.8|13857.8|13871.8|13860.8|13867.8|13856.8|260
1754499000000|2025-08-06 16:50:00|13868.8|13856.8|13871.8|13860.8|13872.8|13861.8|13867.8|13856.8|436
1754499300000|2025-08-06 16:55:00|13872.8|13861.8|13872.8|13861.8|13872.8|13861.8|13870.8|13859.8|137
1754499600000|2025-08-06 17:00:00|13873.8|13862.8|13875.8|13864.8|13875.8|13864.8|13873.8|13862.8|486
1754499900000|2025-08-06 17:05:00|13874.8|13863.8|13875.8|13864.8|13876.8|13865.8|13874.8|13862.8|125
1754500200000|2025-08-06 17:10:00|13876.8|13865.8|13874.8|13863.8|13878.8|13867.8|13873.8|13862.8|353
1754500500000|2025-08-06 17:15:00|13873.8|13862.8|13876.8|13864.8|13877.8|13866.8|13873.8|13862.8|325
1754500800000|2025-08-06 17:20:00|13877.8|13865.8|13877.8|13865.8|13878.8|13867.8|13876.8|13864.8|115
1754501100000|2025-08-06 17:25:00|13876.8|13866.8|13878.8|13867.8|13878.8|13867.8|13875.8|13864.8|57
1754501400000|2025-08-06 17:30:00|13877.8|13866.8|13880.8|13869.8|13880.8|13869.8|13877.8|13866.8|156
1754501700000|2025-08-06 17:35:00|13881.8|13870.8|13882.8|13870.8|13883.8|13872.8|13880.8|13869.8|247
1754502000000|2025-08-06 17:40:00|13883.8|13871.8|13883.8|13871.8|13883.8|13872.8|13881.8|13870.8|84
1754502300000|2025-08-06 17:45:00|13882.8|13872.8|13882.8|13870.8|13883.8|13872.8|13881.8|13870.8|138
1754502600000|2025-08-06 17:50:00|13881.8|13871.8|13880.8|13869.8|13882.8|13871.8|13879.8|13868.8|229
1754502900000|2025-08-06 17:55:00|13879.8|13868.8|13877.8|13866.8|13879.8|13868.8|13876.8|13865.8|281
1754503200000|2025-08-06 18:00:00|13876.8|13865.8|13879.8|13868.8|13880.8|13869.8|13876.8|13865.8|100
1754503500000|2025-08-06 18:05:00|13880.8|13869.8|13882.8|13870.8|13882.8|13871.8|13878.8|13867.8|293
1754503800000|2025-08-06 18:10:00|13881.8|13869.8|13881.8|13870.8|13882.8|13871.8|13881.8|13869.8|301
1754504100000|2025-08-06 18:15:00|13880.8|13869.8|13880.8|13868.8|13882.8|13871.8|13879.8|13868.8|67
1754504400000|2025-08-06 18:20:00|13879.8|13869.8|13882.8|13871.8|13882.8|13871.8|13879.8|13868.8|43
1754504700000|2025-08-06 18:25:00|13881.8|13870.8|13879.8|13868.8|13882.8|13871.8|13879.8|13868.8|196
1754505000000|2025-08-06 18:30:00|13880.8|13869.8|13882.8|13870.8|13882.8|13871.8|13879.8|13868.8|182
1754505300000|2025-08-06 18:35:00|13881.8|13869.8|13879.8|13868.8|13882.8|13870.8|13879.8|13868.8|88
1754505600000|2025-08-06 18:40:00|13880.8|13869.8|13881.3|13871.3|13881.8|13871.3|13879.8|13868.8|74
1754505900000|2025-08-06 18:45:00|13880.8|13870.8|13881.3|13871.3|13882.3|13872.3|13880.3|13870.3|230
1754506200000|2025-08-06 18:50:00|13880.8|13870.8|13880.8|13870.8|13881.3|13871.3|13880.3|13870.3|66
1754506500000|2025-08-06 18:55:00|13881.3|13871.3|13878.8|13868.8|13881.3|13871.3|13878.3|13868.3|172
1754506800000|2025-08-06 19:00:00|13878.3|13868.3|13879.3|13869.3|13880.3|13870.3|13878.3|13868.3|118
1754507100000|2025-08-06 19:05:00|13879.8|13869.8|13879.3|13869.3|13880.3|13870.3|13879.3|13869.3|17
1754507400000|2025-08-06 19:10:00|13880.3|13870.3|13880.3|13870.3|13880.3|13870.3|13879.3|13869.3|52
1754507700000|2025-08-06 19:15:00|13880.8|13870.8|13880.8|13870.8|13881.3|13871.3|13879.3|13869.3|138
1754508000000|2025-08-06 19:20:00|13880.3|13870.3|13881.3|13871.3|13881.3|13871.3|13880.3|13870.3|22
1754508300000|2025-08-06 19:25:00|13882.3|13872.3|13882.3|13872.3|13882.3|13872.3|13881.3|13871.3|196
1754508600000|2025-08-06 19:30:00|13882.8|13872.8|13882.3|13872.3|13883.3|13873.3|13881.3|13871.3|133
1754508900000|2025-08-06 19:35:00|13881.3|13871.3|13882.3|13872.3|13882.3|13872.3|13881.3|13871.3|37
1754509200000|2025-08-06 19:40:00|13881.8|13871.8|13881.8|13871.8|13882.3|13872.3|13881.3|13871.3|122
1754509500000|2025-08-06 19:45:00|13881.3|13871.3|13882.3|13872.3|13883.3|13873.3|13880.3|13870.3|56
1754509800000|2025-08-06 19:50:00|13881.3|13871.3|13882.3|13872.3|13882.3|13872.3|13880.3|13870.3|163
1754510100000|2025-08-06 19:55:00|13882.8|13872.8|13881.3|13871.3|13884.3|13874.3|13881.3|13871.3|197
1754510400000|2025-08-06 20:00:00|13881.8|13871.8|13880.3|13870.3|13881.8|13871.8|13878.8|13868.8|131
1754510700000|2025-08-06 20:05:00|13879.8|13869.8|13878.8|13868.8|13879.8|13869.8|13878.3|13868.3|54
1754511000000|2025-08-06 20:10:00|13879.3|13869.3|13878.8|13868.8|13879.3|13869.3|13878.3|13868.3|19
1754511300000|2025-08-06 20:15:00|13879.3|13869.3|13878.8|13868.8|13879.8|13869.8|13878.8|13868.8|31
1754511600000|2025-08-06 20:20:00|13878.3|13868.3|13879.3|13869.3|13879.3|13869.3|13878.3|13868.3|6
1754511900000|2025-08-06 20:25:00|13879.8|13869.8|13879.8|13869.8|13879.8|13869.8|13879.3|13869.3|19
1754512200000|2025-08-06 20:30:00|13880.3|13870.3|13879.8|13869.8|13880.3|13870.3|13878.3|13868.3|97
1754512500000|2025-08-06 20:35:00|13879.3|13869.3|13879.8|13869.8|13879.8|13869.8|13878.3|13868.3|64
1754512800000|2025-08-06 20:40:00|13879.3|13869.3|13880.3|13870.3|13880.3|13870.3|13879.3|13869.3|39
1754513100000|2025-08-06 20:45:00|13879.8|13869.8|13880.3|13870.3|13881.3|13871.3|13879.8|13869.8|27
1754513400000|2025-08-06 20:50:00|13880.8|13870.8|13880.3|13870.3|13881.3|13871.3|13880.3|13870.3|15
1754513700000|2025-08-06 20:55:00|13881.3|13871.3|13879.8|13869.8|13881.3|13871.3|13878.3|13868.3|128
1754514000000|2025-08-06 21:00:00|13879.3|13869.3|13880|13870|13880|13870|13878.8|13868.8|0
1754514600000|2025-08-06 21:10:00|13880.5|13870.5|13880.5|13870.5|13880.5|13870.5|13880.5|13870.5|0
1754514900000|2025-08-06 21:15:00|13887|13863|13887.6|13863.6|13888.1|13864.1|13886.5|13862.5|0
1754515200000|2025-08-06 21:20:00|13887.5|13863.5|13887.3|13863.3|13887.5|13863.5|13887.1|13863.1|0
1754515500000|2025-08-06 21:25:00|13887.1|13863.1|13878.1|13854.1|13887.1|13863.1|13877.9|13853.9|0
1754515800000|2025-08-06 21:30:00|13877.6|13853.6|13871.9|13847.9|13878.1|13854.1|13869.1|13845.1|0
1754516100000|2025-08-06 21:35:00|13871.1|13847.1|13874.3|13850.3|13874.5|13850.5|13869|13845|0
1754516400000|2025-08-06 21:40:00|13874.4|13850.4|13881.2|13857.2|13882|13858|13873.2|13849.2|0
1754516700000|2025-08-06 21:45:00|13881.3|13857.3|13879.9|13855.9|13881.4|13857.4|13876.1|13852.1|0
1754517000000|2025-08-06 21:50:00|13880.3|13856.3|13886.1|13862.1|13886.1|13862.1|13879.9|13855.9|0
1754517300000|2025-08-06 21:55:00|13886.2|13862.2|13884.8|13860.8|13889.3|13865.3|13884.1|13860.1|0
1754517600000|2025-08-06 22:00:00|13888.7|13864.7|13881.4|13857.4|13892.4|13868.4|13880.1|13856.1|0
1754517900000|2025-08-06 22:05:00|13881.6|13857.6|13887.1|13863.1|13887.7|13863.7|13880.4|13856.4|0
1754518200000|2025-08-06 22:10:00|13887|13863|13887.3|13863.3|13890.2|13866.2|13886.7|13862.7|0
1754518500000|2025-08-06 22:15:00|13887.4|13863.4|13892.2|13868.2|13892.7|13868.7|13886.7|13862.7|0
1754518800000|2025-08-06 22:20:00|13891.9|13867.9|13894.1|13870.1|13894.4|13870.4|13891.6|13867.6|0
1754519100000|2025-08-06 22:25:00|13894.3|13870.3|13902.6|13878.6|13903.7|13879.7|13894.1|13870.1|0
1754519400000|2025-08-06 22:30:00|13902.4|13878.4|13903.7|13879.7|13906.5|13882.5|13900.8|13876.8|0
1754519700000|2025-08-06 22:35:00|13903.9|13879.9|13901.7|13877.7|13904.5|13880.5|13900.9|13876.9|0
1754520000000|2025-08-06 22:40:00|13901.9|13877.9|13900.8|13876.8|13903.4|13879.4|13900.5|13876.5|0
1754520300000|2025-08-06 22:45:00|13901.1|13877.1|13899.9|13875.9|13902|13878|13899.8|13875.8|0
1754520600000|2025-08-06 22:50:00|13899.7|13875.7|13900.4|13876.4|13902.2|13878.2|13898.8|13874.8|0
1754520900000|2025-08-06 22:55:00|13900.3|13876.3|13901.6|13877.6|13901.8|13877.8|13899.7|13875.7|0
1754521200000|2025-08-06 23:00:00|13901.8|13877.8|13902.9|13878.9|13904.2|13880.2|13901.2|13877.2|0
1754521500000|2025-08-06 23:05:00|13902.7|13878.7|13906.1|13882.1|13906.7|13882.7|13902.4|13878.4|0
1754521800000|2025-08-06 23:10:00|13906|13882|13904.1|13880.1|13906.2|13882.2|13903.8|13879.8|0
1754522100000|2025-08-06 23:15:00|13904.6|13880.6|13902.2|13878.2|13904.6|13880.6|13901.5|13877.5|0
1754522400000|2025-08-06 23:20:00|13902.1|13878.1|13903.5|13879.5|13903.5|13879.5|13901.5|13877.5|0
1754522700000|2025-08-06 23:25:00|13903.6|13879.6|13902.1|13878.1|13903.8|13879.8|13900.9|13876.9|0
1754523000000|2025-08-06 23:30:00|13901.9|13877.9|13902|13878|13902.6|13878.6|13901.3|13877.3|0
1754523300000|2025-08-06 23:35:00|13901.9|13877.9|13901.9|13877.9|13903.3|13879.3|13901.6|13877.6|0
1754523600000|2025-08-06 23:40:00|13901.7|13877.7|13900.8|13876.8|13902.1|13878.1|13900.5|13876.5|0
1754523900000|2025-08-06 23:45:00|13900.7|13876.7|13899.1|13875.1|13901.7|13877.7|13898.8|13874.8|0
1754524200000|2025-08-06 23:50:00|13898.9|13874.9|13898.8|13874.8|13900.4|13876.4|13898.7|13874.7|0
1754524500000|2025-08-06 23:55:00|13898.7|13874.7|13898.5|13874.5|13899.6|13875.6|13896.8|13872.8|0
1754524800000|2025-08-07 00:00:00|13898.4|13874.4|13900|13876|13900|13876|13896.3|13872.3|0
1754525100000|2025-08-07 00:05:00|13899.9|13875.9|13900.3|13876.3|13900.8|13876.8|13898.5|13874.5|0
1754525400000|2025-08-07 00:10:00|13900.4|13876.4|13900.5|13876.5|13900.6|13876.6|13899.2|13875.2|0
1754525700000|2025-08-07 00:15:00|13900.4|13876.4|13901.4|13877.4|13902|13878|13899.2|13875.2|0
1754526000000|2025-08-07 00:20:00|13901.5|13877.5|13902.3|13878.3|13902.4|13878.4|13901|13877|0
1754526300000|2025-08-07 00:25:00|13902.2|13878.2|13903|13879|13905.3|13881.3|13902.2|13878.2|0
1754526600000|2025-08-07 00:30:00|13903.1|13879.1|13903.2|13879.2|13904.9|13880.9|13902.7|13878.7|0
1754526900000|2025-08-07 00:35:00|13903.1|13879.1|13905.5|13881.5|13905.6|13881.6|13903.1|13879.1|0
1754527200000|2025-08-07 00:40:00|13905.4|13881.4|13904.8|13880.8|13906.9|13882.9|13904.1|13880.1|0
1754527500000|2025-08-07 00:45:00|13905|13881|13905.2|13881.2|13906|13882|13904.5|13880.5|0
1754527800000|2025-08-07 00:50:00|13905.4|13881.4|13904.3|13880.3|13907.4|13883.4|13904.3|13880.3|0
1754528100000|2025-08-07 00:55:00|13904.5|13880.5|13904.6|13880.6|13905.5|13881.5|13904.1|13880.1|0
1754528400000|2025-08-07 01:00:00|13887|13877|13887|13877|13889|13879|13880|13870|1265
1754528700000|2025-08-07 01:05:00|13888|13878|13888|13878|13890|13880|13885|13875|514
1754529000000|2025-08-07 01:10:00|13887|13877|13886|13876|13889|13879|13883|13873|396
1754529300000|2025-08-07 01:15:00|13885|13875|13894|13884|13895|13885|13885|13875|731
1754529600000|2025-08-07 01:20:00|13895|13885|13907|13897|13911|13901|13890|13880|2230
1754529900000|2025-08-07 01:25:00|13905|13895|13909|13899|13912|13902|13905|13895|1715
1754530200000|2025-08-07 01:30:00|13907|13897|13942|13932|13961|13951|13907|13897|16737
1754530500000|2025-08-07 01:35:00|13941|13931|13928|13918|13942|13932|13902|13892|10692
1754530800000|2025-08-07 01:40:00|13929|13919|13952|13942|13963|13953|13928|13918|5908
1754531100000|2025-08-07 01:45:00|13950|13940|13996|13986|14002|13992|13942|13932|8466
1754531400000|2025-08-07 01:50:00|13997|13987|13977|13967|13998|13988|13968|13958|5723
1754531700000|2025-08-07 01:55:00|13976|13966|13958|13948|13980|13970|13951|13941|4006
1754532000000|2025-08-07 02:00:00|13960|13950|13968|13958|13979|13969|13952|13942|4599
1754532300000|2025-08-07 02:05:00|13966|13956|13961|13951|13970|13960|13949|13939|3430
1754532600000|2025-08-07 02:10:00|13960|13950|13940|13930|13974|13964|13935|13925|4326
1754532900000|2025-08-07 02:15:00|13941|13931|13943|13933|13945|13935|13925|13915|5436
1754533200000|2025-08-07 02:20:00|13941|13931|13932|13922|13945|13935|13924|13914|3560
1754533500000|2025-08-07 02:25:00|13935|13925|13902|13892|13935|13925|13901|13891|6234
1754533800000|2025-08-07 02:30:00|13901|13891|13903|13893|13907|13897|13892|13882|4307
1754534100000|2025-08-07 02:35:00|13905|13895|13906|13896|13916|13906|13896|13886|2507
1754534400000|2025-08-07 02:40:00|13905|13895|13920|13910|13924|13914|13903|13893|1752
1754534700000|2025-08-07 02:45:00|13921|13911|13928|13918|13933|13923|13909|13899|2524
1754535000000|2025-08-07 02:50:00|13929|13919|13937|13927|13942|13932|13927|13917|1781
1754535300000|2025-08-07 02:55:00|13938|13928|13932|13922|13941|13931|13927|13917|1702
1754535600000|2025-08-07 03:00:00|13933|13923|13920|13910|13935|13925|13920|13910|2123
1754535900000|2025-08-07 03:05:00|13921|13911|13934|13924|13939|13929|13913|13903|1937
1754536200000|2025-08-07 03:10:00|13933|13923|13941|13931|13946|13936|13933|13923|2034
1754536500000|2025-08-07 03:15:00|13940|13930|13946|13936|13947|13937|13939|13929|1869
1754536800000|2025-08-07 03:20:00|13947|13937|13957|13947|13961|13951|13944|13934|3600
1754537100000|2025-08-07 03:25:00|13958|13948|13970|13960|13973|13963|13958|13948|3566
1754537400000|2025-08-07 03:30:00|13969|13959|13981|13971|13983|13973|13969|13959|1856
1754537700000|2025-08-07 03:35:00|13980|13970|13983|13973|13985|13975|13979|13969|726
1754538000000|2025-08-07 03:40:00|13984|13974|13985|13975|13989|13979|13984|13974|650
1754538300000|2025-08-07 03:45:00|13986|13976|13986|13976|13989|13979|13985|13975|741
1754538600000|2025-08-07 03:50:00|13985|13975|13986|13976|13986|13976|13984|13974|352
1754538900000|2025-08-07 03:55:00|13987|13977|13985|13975|13988|13978|13984|13974|441
1754539200000|2025-08-07 04:00:00|13984|13974|13989|13979|13990|13980|13984|13974|559
1754539500000|2025-08-07 04:05:00|13990|13980|13987|13977|13990|13980|13984|13974|514
1754539800000|2025-08-07 04:10:00|13988|13978|13988|13978|13989|13979|13986|13976|312
1754540100000|2025-08-07 04:15:00|13987|13977|13989|13979|13990|13980|13987|13977|407
1754540400000|2025-08-07 04:20:00|13988|13978|13988|13978|13990|13980|13987|13977|322
1754540700000|2025-08-07 04:25:00|13987|13977|13986|13976|13988|13978|13985|13975|482
1754541000000|2025-08-07 04:30:00|13985|13975|13987|13977|13988|13978|13985|13975|129
1754541300000|2025-08-07 04:35:00|13988|13978|13985|13975|13988|13978|13985|13975|228
1754541600000|2025-08-07 04:40:00|13986|13976|13988|13978|13988|13978|13985|13975|403
1754541900000|2025-08-07 04:45:00|13987|13977|13989|13979|13989|13979|13986|13976|706
1754542200000|2025-08-07 04:50:00|13987|13977|13988|13978|13989|13979|13986|13976|431
1754542500000|2025-08-07 04:55:00|13989|13979|13988|13978|13989|13979|13985|13975|1075
1754542800000|2025-08-07 05:00:00|13987|13977|13985|13975|13988|13978|13979|13969|7947
1754543100000|2025-08-07 05:05:00|13986|13976|13982|13972|13992|13982|13978|13968|2417
1754543400000|2025-08-07 05:10:00|13983|13973|13973|13963|13989|13979|13973|13963|2923
1754543700000|2025-08-07 05:15:00|13974|13964|13984|13974|13985|13975|13972|13962|2302
1754544000000|2025-08-07 05:20:00|13985|13975|13984|13974|13990|13980|13982|13972|1632
1754544300000|2025-08-07 05:25:00|13983|13973|13976|13966|13983|13973|13974|13964|1576
1754544600000|2025-08-07 05:30:00|13977|13967|13973|13963|13981|13971|13972|13962|1564
1754544900000|2025-08-07 05:35:00|13975|13965|13972|13962|13975|13965|13969|13959|1241
1754545200000|2025-08-07 05:40:00|13971|13961|13975|13965|13975|13965|13968|13958|1356
1754545500000|2025-08-07 05:45:00|13976|13966|13977|13967|13978|13968|13972|13962|1701
1754545800000|2025-08-07 05:50:00|13978|13968|13969|13959|13979|13969|13966|13956|2050
1754546100000|2025-08-07 05:55:00|13968|13958|13970|13960|13971|13961|13966|13956|1721
1754546400000|2025-08-07 06:00:00|13971|13961|13977|13967|13982|13972|13969|13959|2471
1754546700000|2025-08-07 06:05:00|13978|13968|13968|13958|13984|13974|13968|13958|1916
1754547000000|2025-08-07 06:10:00|13970|13960|13958|13948|13974|13964|13957|13947|1817
1754547300000|2025-08-07 06:15:00|13959|13949|13958|13948|13960|13950|13939|13929|3965
1754547600000|2025-08-07 06:20:00|13959|13949|13966|13956|13970|13960|13955|13945|2327
1754547900000|2025-08-07 06:25:00|13967|13957|13964|13954|13969|13959|13962|13952|1427
1754548200000|2025-08-07 06:30:00|13963|13953|13969|13959|13973|13963|13961|13951|1972
1754548500000|2025-08-07 06:35:00|13970|13960|13963|13953|13972|13962|13961|13951|1419
1754548800000|2025-08-07 06:40:00|13964|13954|13959|13949|13967|13957|13958|13948|1494
1754549100000|2025-08-07 06:45:00|13960|13950|13962|13952|13966|13956|13959|13949|1177
1754549400000|2025-08-07 06:50:00|13961|13951|13957|13947|13963|13953|13955|13945|2155
1754549700000|2025-08-07 06:55:00|13955|13945|13957|13947|13963|13953|13954|13944|3456
1754550000000|2025-08-07 07:00:00|13958|13946|13965|13954|13965|13954|13958|13946|913
1754550300000|2025-08-07 07:05:00|13964|13953|13959|13948|13964|13953|13958|13947|705
1754550600000|2025-08-07 07:10:00|13958|13947|13962|13951|13963|13952|13958|13947|558
1754550900000|2025-08-07 07:15:00|13961|13950|13957|13946|13962|13951|13957|13946|522
1754551200000|2025-08-07 07:20:00|13958|13947|13952|13941|13958|13947|13947|13936|1088
1754551500000|2025-08-07 07:25:00|13951|13940|13951|13940|13952|13941|13949|13938|1183
1754551800000|2025-08-07 07:30:00|13950|13939|13951|13940|13955|13944|13950|13939|550
1754552100000|2025-08-07 07:35:00|13952|13941|13950|13939|13952|13941|13949|13938|289
1754552400000|2025-08-07 07:40:00|13949|13938|13951|13940|13952|13941|13948|13937|451
1754552700000|2025-08-07 07:45:00|13950|13939|13953|13942|13954|13943|13950|13939|463
1754553000000|2025-08-07 07:50:00|13952|13941|13953|13942|13954|13943|13952|13941|332
1754553300000|2025-08-07 07:55:00|13952|13941|13953|13942|13955|13944|13952|13941|425
1754553600000|2025-08-07 08:00:00|13952|13941|13963|13952|13963|13952|13952|13940|978
1754553900000|2025-08-07 08:05:00|13962|13951|13955|13944|13963|13952|13955|13944|435
1754554200000|2025-08-07 08:10:00|13956|13945|13953|13942|13957|13946|13951|13940|391
1754554500000|2025-08-07 08:15:00|13954|13943|13955|13944|13955|13944|13953|13942|452
1754554800000|2025-08-07 08:20:00|13954|13943|13953|13942|13955|13944|13953|13942|364
1754555100000|2025-08-07 08:25:00|13954|13943|13957|13946|13958|13947|13953|13942|631
1754555400000|2025-08-07 08:30:00|13961.8|13937.8|13959.2|13935.2|13962.9|13938.9|13959|13935|0
1754555700000|2025-08-07 08:35:00|13959.1|13935.1|13955.9|13931.9|13959.5|13935.5|13954.2|13930.2|1462
1754556000000|2025-08-07 08:40:00|13956|13932|13956.8|13932.8|13956.8|13932.8|13954.7|13930.7|0
1754556300000|2025-08-07 08:45:00|13956.9|13932.9|13958.2|13934.2|13958.7|13934.7|13956.1|13932.1|520
1754556600000|2025-08-07 08:50:00|13958|13934|13961.2|13937.2|13961.9|13937.9|13957.7|13933.7|785
1754556900000|2025-08-07 08:55:00|13961.4|13937.4|13959.9|13935.9|13962|13938|13959.8|13935.8|332
1754557200000|2025-08-07 09:00:00|13960|13936|13965|13954|13972|13960|13959.9|13935.9|1159
1754557500000|2025-08-07 09:05:00|13966|13953|13965|13953|13966|13954|13963|13952|329
1754557800000|2025-08-07 09:10:00|13966|13954|13965|13954|13966|13955|13964|13952|250
1754558100000|2025-08-07 09:15:00|13966|13955|13962|13951|13968|13957|13960|13949|622
1754558400000|2025-08-07 09:20:00|13961|13950|13961|13950|13964|13952|13960|13949|219
1754558700000|2025-08-07 09:25:00|13960|13949|13960|13949|13962|13950|13960|13949|94
1754559000000|2025-08-07 09:30:00|13959|13948|13960|13949|13962|13951|13959|13948|150
1754559300000|2025-08-07 09:35:00|13961|13948|13958|13947|13961|13949|13957|13946|119
1754559600000|2025-08-07 09:40:00|13959|13948|13960|13949|13961|13949|13959|13948|79
1754559900000|2025-08-07 09:45:00|13961|13950|13958|13946|13961|13950|13957|13946|248
1754560200000|2025-08-07 09:50:00|13959|13947|13960|13949|13963|13951|13957|13946|1108
1754560500000|2025-08-07 09:55:00|13961|13948|13960|13949|13961|13950|13959|13948|225
1754560800000|2025-08-07 10:00:00|13959|13948|13960|13949|13960|13949|13957|13946|213
1754561100000|2025-08-07 10:05:00|13959|13948|13960|13949|13960|13949|13959|13947|87
1754561400000|2025-08-07 10:10:00|13959|13948|13959|13948|13960|13948|13958|13947|141
1754561700000|2025-08-07 10:15:00|13960|13949|13960|13949|13961|13949|13959|13948|228
1754562000000|2025-08-07 10:20:00|13959|13948|13954|13943|13960|13949|13954|13943|319
1754562300000|2025-08-07 10:25:00|13955|13942|13954|13943|13955|13944|13953|13942|139
1754562600000|2025-08-07 10:30:00|13953|13942|13954|13943|13955|13943|13953|13941|122
1754562900000|2025-08-07 10:35:00|13953|13942|13954|13943|13954|13943|13953|13942|38
1754563200000|2025-08-07 10:40:00|13955|13944|13954|13943|13955|13944|13954|13943|53
1754563500000|2025-08-07 10:45:00|||||||||20
1754563800000|2025-08-07 10:50:00|13953|13942|13953|13942|13954|13942|13951|13939|326
1754564100000|2025-08-07 10:55:00|13952|13941|13951|13940|13952|13941|13951|13940|54
1754564400000|2025-08-07 11:00:00|13952|13939|13953|13942|13955|13944|13952|13939|323
1754564700000|2025-08-07 11:05:00|13954|13941|13953|13942|13954|13942|13952|13941|145
1754565000000|2025-08-07 11:10:00|13954|13943|13955|13944|13955|13944|13953|13942|60
1754565300000|2025-08-07 11:15:00|13956|13943|13956|13945|13957|13946|13955|13943|77
1754565600000|2025-08-07 11:20:00|13957|13946|13957|13946|13957|13946|13955|13944|78
1754565900000|2025-08-07 11:25:00|13956|13945|13956|13945|13957|13946|13955|13944|107
1754566200000|2025-08-07 11:30:00|13957|13946|13956|13945|13958|13947|13956|13944|146
1754566500000|2025-08-07 11:35:00|13955|13944|13954|13943|13956|13945|13954|13943|74
1754566800000|2025-08-07 11:40:00|13955|13944|13955|13944|13955|13944|13954|13943|46
1754567100000|2025-08-07 11:45:00|13956|13945|13956|13944|13956|13945|13955|13944|46
1754567400000|2025-08-07 11:50:00|13955|13945|13955|13944|13956|13945|13955|13944|21
1754567700000|2025-08-07 11:55:00|13956|13945|13954|13943|13956|13945|13954|13942|64
1754568000000|2025-08-07 12:00:00|13953|13942|13954|13942|13954|13943|13953|13942|60
1754568300000|2025-08-07 12:05:00|13953|13943|13954|13943|13954|13943|13953|13942|43
1754568600000|2025-08-07 12:10:00|13953|13942|13955|13944|13955|13944|13953|13942|56
1754568900000|2025-08-07 12:15:00|13956|13945|13958|13947|13958|13947|13955|13944|79
1754569200000|2025-08-07 12:20:00|13957|13946|13958|13947|13958|13947|13956|13945|102
1754569500000|2025-08-07 12:25:00|13957|13946|13958|13947|13959|13947|13957|13946|60
1754569800000|2025-08-07 12:30:00|13957|13946|13959|13948|13960|13949|13957|13946|97
1754570100000|2025-08-07 12:35:00|13960|13949|13959|13948|13962|13951|13959|13948|127
1754570400000|2025-08-07 12:40:00|13958|13947|13956|13945|13958|13947|13956|13945|99
1754570700000|2025-08-07 12:45:00|13957|13946|13956|13945|13958|13947|13956|13945|172
1754571000000|2025-08-07 12:50:00|13955|13944|13954|13943|13957|13946|13954|13943|226
1754571300000|2025-08-07 12:55:00|13955|13944|13953|13942|13956|13945|13952|13941|292
1754571600000|2025-08-07 13:00:00|13954|13943|13956|13945|13956|13945|13954|13943|239
1754571900000|2025-08-07 13:05:00|13957|13944|13956|13945|13957|13945|13955|13944|169
1754572200000|2025-08-07 13:10:00|13957|13946|13955|13944|13958|13947|13955|13944|180
1754572500000|2025-08-07 13:15:00|13956|13945|13955|13944|13956|13945|13955|13944|93
1754572800000|2025-08-07 13:20:00|13954|13943|13955|13944|13956|13945|13954|13943|34
1754573100000|2025-08-07 13:25:00|13954|13943|13954|13943|13955|13944|13954|13942|83
1754573400000|2025-08-07 13:30:00|13955|13944|13950|13939|13958|13947|13948|13936|1852
1754573700000|2025-08-07 13:35:00|13949|13938|13944|13933|13952|13941|13944|13933|1214
1754574000000|2025-08-07 13:40:00|13943|13932|13943|13932|13945|13934|13939|13928|1232
1754574300000|2025-08-07 13:45:00|13944|13933|13941|13930|13944|13933|13938|13927|797
1754574600000|2025-08-07 13:50:00|13940|13929|13937|13926|13942|13931|13935|13924|583
1754574900000|2025-08-07 13:55:00|13936|13925|13938|13927|13941|13929|13935|13924|640
1754575200000|2025-08-07 14:00:00|13937|13926|13932|13921|13939|13927|13932|13921|602
1754575500000|2025-08-07 14:05:00|13933|13922|13931|13920|13936|13925|13928|13917|709
1754575800000|2025-08-07 14:10:00|13930|13919|13932|13921|13933|13922|13928|13917|665
1754576100000|2025-08-07 14:15:00|13931|13920|13928|13917|13933|13922|13926|13915|622
1754576400000|2025-08-07 14:20:00|13929|13918|13924|13913|13931|13920|13924|13913|631
1754576700000|2025-08-07 14:25:00|13925|13912|13928|13917|13928|13917|13923|13911|792
1754577000000|2025-08-07 14:30:00|13927|13916|13927|13916|13928|13917|13927|13916|200
1754577300000|2025-08-07 14:35:00|13926|13915|13930|13919|13932|13921|13926|13915|579
1754577600000|2025-08-07 14:40:00|13929|13918|13926|13915|13930|13919|13925|13914|678
1754577900000|2025-08-07 14:45:00|13925|13914|13926|13915|13927|13916|13924|13912|546
1754578200000|2025-08-07 14:50:00|13925|13914|13926|13915|13927|13916|13924|13913|528
1754578500000|2025-08-07 14:55:00|13925|13914|13923|13912|13926|13915|13922|13911|451
1754578800000|2025-08-07 15:00:00|13924|13911|13921|13910|13925|13914|13919|13908|516
1754579100000|2025-08-07 15:05:00|13922|13911|13922|13911|13923|13912|13919|13908|495
1754579400000|2025-08-07 15:10:00|13923|13912|13924|13913|13924|13913|13922|13911|500
1754579700000|2025-08-07 15:15:00|13923|13912|13925|13914|13926|13915|13922|13911|260
1754580000000|2025-08-07 15:20:00|13926|13913|13922|13911|13926|13914|13922|13911|218
1754580300000|2025-08-07 15:25:00|13921|13910|13922|13911|13922|13911|13919|13908|388
1754580600000|2025-08-07 15:30:00|13923|13910|13922|13911|13923|13912|13920|13909|122
1754580900000|2025-08-07 15:35:00|13923|13912|13922|13911|13924|13913|13922|13911|152
1754581200000|2025-08-07 15:40:00|13923|13912|13924|13913|13925|13914|13922|13911|123
1754581500000|2025-08-07 15:45:00|13923|13912|13923|13912|13924|13913|13923|13911|175
1754581800000|2025-08-07 15:50:00|13922|13911|13924|13913|13924|13913|13921|13910|184
1754582100000|2025-08-07 15:55:00|13925|13914|13923|13912|13925|13914|13923|13912|80
1754582400000|2025-08-07 16:00:00|13924|13913|13923|13912|13924|13913|13921|13910|156
1754582700000|2025-08-07 16:05:00|13922|13911|13923|13912|13925|13914|13922|13911|148
1754583000000|2025-08-07 16:10:00|13922|13911|13925|13914|13925|13914|13921|13910|125
1754583300000|2025-08-07 16:15:00|13924|13913|13925|13914|13925|13914|13924|13913|101
1754583600000|2025-08-07 16:20:00|13926|13915|13929|13918|13929|13918|13925|13914|88
1754583900000|2025-08-07 16:25:00|13928|13917|13928|13917|13930|13919|13928|13917|58
1754584200000|2025-08-07 16:30:00|13929|13918|13929|13918|13931|13920|13928|13918|47
1754584500000|2025-08-07 16:35:00|13928|13917|13926|13915|13929|13918|13926|13915|96
1754584800000|2025-08-07 16:40:00|13925|13914|13920|13909|13926|13914|13920|13909|187
1754585100000|2025-08-07 16:45:00|13921|13908|13923|13912|13923|13912|13919|13908|192
1754585400000|2025-08-07 16:50:00|13924|13913|13925|13914|13926|13915|13923|13913|162
1754585700000|2025-08-07 16:55:00|13926|13915|13929|13918|13930|13919|13925|13915|669
1754586000000|2025-08-07 17:00:00|13930|13919|13928|13917|13932|13921|13926|13915|667
1754586300000|2025-08-07 17:05:00|13929|13916|13929|13917|13930|13919|13926|13915|169
1754586600000|2025-08-07 17:10:00|13928|13918|13928|13917|13929|13918|13927|13916|210
1754586900000|2025-08-07 17:15:00|13927|13916|13927|13916|13930|13919|13926|13915|204
1754587200000|2025-08-07 17:20:00|13928|13917|13930|13919|13931|13919|13927|13915|262
1754587500000|2025-08-07 17:25:00|13929|13918|13926|13915|13931|13920|13926|13914|217
1754587800000|2025-08-07 17:30:00|13927|13916|13925|13914|13927|13916|13924|13913|293
1754588100000|2025-08-07 17:35:00|13926|13913|13928|13917|13928|13917|13924|13913|212
1754588400000|2025-08-07 17:40:00|13927|13916|13930|13919|13931|13920|13927|13916|165
1754588700000|2025-08-07 17:45:00|13931|13918|13928|13917|13931|13919|13928|13917|80
1754589000000|2025-08-07 17:50:00|13929|13918|13930|13919|13931|13919|13928|13917|103
1754589300000|2025-08-07 17:55:00|13931|13918|13930|13919|13931|13919|13929|13918|87
1754589600000|2025-08-07 18:00:00|13931|13920|13929|13918|13931|13920|13928|13916|195
1754589900000|2025-08-07 18:05:00|13928|13917|13927|13916|13929|13918|13926|13915|101
1754590200000|2025-08-07 18:10:00|13928|13917|13928|13917|13928|13917|13926|13915|97
1754590500000|2025-08-07 18:15:00|13927|13916|13926|13915|13928|13916|13926|13915|103
1754590800000|2025-08-07 18:20:00|13927|13916|13927|13915|13928|13917|13926|13915|135
1754591100000|2025-08-07 18:25:00|13926|13916|13930|13919|13930|13919|13926|13915|78
1754591400000|2025-08-07 18:30:00|13929|13918|13929|13918|13930|13919|13928|13917|119
1754591700000|2025-08-07 18:35:00|13930|13919|13931|13920|13932|13921|13929|13918|127
1754592000000|2025-08-07 18:40:00|13930|13919|13927.5|13917.5|13930|13920|13927|13916|183
1754592300000|2025-08-07 18:45:00|13927|13917|13928.5|13918.5|13928.5|13918.5|13926.5|13916.5|50
1754592600000|2025-08-07 18:50:00|13928|13918|13928.5|13918.5|13929.5|13919.5|13927.5|13917.5|68
1754592900000|2025-08-07 18:55:00|13929|13919|13930.5|13920.5|13930.5|13920.5|13928.5|13918.5|87
1754593200000|2025-08-07 19:00:00|13930|13920|13929.5|13919.5|13930.5|13920.5|13928.5|13918.5|39
1754593500000|2025-08-07 19:05:00|13930.5|13920.5|13930.5|13920.5|13931.5|13921.5|13930.5|13920.5|119
1754593800000|2025-08-07 19:10:00|13930|13920|13930.5|13920.5|13930.5|13920.5|13929.5|13919.5|23
1754594100000|2025-08-07 19:15:00|13929.5|13919.5|13931.5|13921.5|13931.5|13921.5|13929.5|13919.5|54
1754594400000|2025-08-07 19:20:00|13931|13921|13931.5|13921.5|13931.5|13921.5|13930.5|13920.5|78
1754594700000|2025-08-07 19:25:00|13931|13921|13928.5|13918.5|13931|13921|13927.5|13917.5|125
1754595000000|2025-08-07 19:30:00|13929.5|13919.5|13930|13920|13931.5|13921.5|13928.5|13918.5|181
1754595300000|2025-08-07 19:35:00|13930.5|13920.5|13929.5|13919.5|13930.5|13920.5|13929.5|13919.5|108
1754595600000|2025-08-07 19:40:00|13930|13920|13931.5|13921.5|13931.5|13921.5|13928.5|13918.5|101
1754595900000|2025-08-07 19:45:00|13932|13922|13931.5|13921.5|13933.5|13923.5|13930.5|13920.5|149
1754596200000|2025-08-07 19:50:00|13931|13921|13931|13921|13931.5|13921.5|13930.5|13920.5|98
1754596500000|2025-08-07 19:55:00|13931.5|13921.5|13935|13925|13936|13926|13930.5|13920.5|1124
1754596800000|2025-08-07 20:00:00|13935.5|13925.5|13934|13924|13936.5|13926.5|13934|13924|231
1754597100000|2025-08-07 20:05:00|13934.5|13924.5|13935|13925|13935|13925|13934|13924|15
1754597400000|2025-08-07 20:10:00|13935.5|13925.5|13936|13926|13936.5|13926.5|13935|13925|30
1754597700000|2025-08-07 20:15:00|13935.5|13925.5|13935.5|13925.5|13935.5|13925.5|13934.5|13924.5|17
1754598000000|2025-08-07 20:20:00|13936|13926|13936|13926|13936.5|13926.5|13935.5|13925.5|56
1754598300000|2025-08-07 20:25:00|13935|13925|13935|13925|13935.5|13925.5|13935|13925|33
1754598600000|2025-08-07 20:30:00|||||||||12
1754598900000|2025-08-07 20:35:00|13934.5|13924.5|13935|13925|13935|13925|13934.5|13924.5|12
1754599200000|2025-08-07 20:40:00|13935.5|13925.5|13935.5|13925.5|13935.5|13925.5|13934.5|13924.5|48
1754599500000|2025-08-07 20:45:00|13936|13926|13936|13926|13936|13926|13936|13926|13
1754599800000|2025-08-07 20:50:00|13935.5|13925.5|13934|13924|13935.5|13925.5|13934|13924|24
1754600100000|2025-08-07 20:55:00|13933.5|13923.5|13935|13925|13935|13925|13933.5|13923.5|51
1754600400000|2025-08-07 21:00:00|13934|13924|13934.4|13924.4|13934.4|13924.4|13934|13924|17
1754600700000|2025-08-07 21:05:00|13933.9|13923.9|13933.9|13923.9|13933.9|13923.9|13933.9|13923.9|0
1754601000000|2025-08-07 21:10:00|13934.4|13924.4|13933.9|13923.9|13934.4|13924.4|13933.9|13923.9|0
1754601300000|2025-08-07 21:15:00|13941.3|13917.3|13941.4|13917.4|13941.5|13917.5|13941.3|13917.3|0
1754601600000|2025-08-07 21:20:00|13941.5|13917.5|13942.4|13918.4|13942.6|13918.6|13941.5|13917.5|0
1754601900000|2025-08-07 21:25:00|13941.5|13917.5|13941.5|13917.5|13941.5|13917.5|13941.1|13917.1|0
1754602200000|2025-08-07 21:30:00|13942.1|13918.1|13942.3|13918.3|13942.5|13918.5|13942.1|13918.1|0
1754602500000|2025-08-07 21:35:00|13942.4|13918.4|13941.3|13917.3|13942.7|13918.7|13940.9|13916.9|0
1754602800000|2025-08-07 21:40:00|13941.4|13917.4|13941.4|13917.4|13941.4|13917.4|13941.4|13917.4|0
1754603100000|2025-08-07 21:45:00|13941.3|13917.3|13942|13918|13942.4|13918.4|13941.3|13917.3|0
1754603400000|2025-08-07 21:50:00|13941.6|13917.6|13941.6|13917.6|13941.8|13917.8|13941.4|13917.4|0
1754603700000|2025-08-07 21:55:00|13941.5|13917.5|13941.5|13917.5|13941.6|13917.6|13941.1|13917.1|0
1754604000000|2025-08-07 22:00:00|13940.6|13916.6|13942.9|13918.9|13945.1|13921.1|13940.5|13916.5|0
1754604300000|2025-08-07 22:05:00|13942.6|13918.6|13947.1|13923.1|13947.2|13923.2|13941.2|13917.2|0
1754604600000|2025-08-07 22:10:00|13946.9|13922.9|13948.3|13924.3|13948.9|13924.9|13946.2|13922.2|0
1754604900000|2025-08-07 22:15:00|13948.4|13924.4|13948.4|13924.4|13949.6|13925.6|13947.6|13923.6|0
1754605200000|2025-08-07 22:20:00|13948.3|13924.3|13951.7|13927.7|13952.3|13928.3|13947.6|13923.6|0
1754605500000|2025-08-07 22:25:00|13951.5|13927.5|13951.7|13927.7|13952.6|13928.6|13949.8|13925.8|0
1754605800000|2025-08-07 22:30:00|13951.5|13927.5|13951.2|13927.2|13952|13928|13950.2|13926.2|0
1754606100000|2025-08-07 22:35:00|13950.9|13926.9|13949.2|13925.2|13951.2|13927.2|13948.4|13924.4|0
1754606400000|2025-08-07 22:40:00|13949|13925|13948.4|13924.4|13949|13925|13947.3|13923.3|0
1754606700000|2025-08-07 22:45:00|13948.3|13924.3|13950|13926|13951|13927|13947.5|13923.5|0
1754607000000|2025-08-07 22:50:00|13949.9|13925.9|13949.2|13925.2|13950.9|13926.9|13948.7|13924.7|0
1754607300000|2025-08-07 22:55:00|13949.7|13925.7|13949.5|13925.5|13950.6|13926.6|13949.5|13925.5|0
1754607600000|2025-08-07 23:00:00|13949.6|13925.6|13948.4|13924.4|13950.3|13926.3|13948.1|13924.1|0
1754607900000|2025-08-07 23:05:00|13948.5|13924.5|13949.2|13925.2|13949.9|13925.9|13947.5|13923.5|0
1754608200000|2025-08-07 23:10:00|13949.1|13925.1|13949.5|13925.5|13950.3|13926.3|13948.7|13924.7|0
1754608500000|2025-08-07 23:15:00|13949.6|13925.6|13949.8|13925.8|13950.6|13926.6|13949.5|13925.5|0
1754608800000|2025-08-07 23:20:00|13949.5|13925.5|13949.5|13925.5|13950.3|13926.3|13948.1|13924.1|0
1754609100000|2025-08-07 23:25:00|13949.7|13925.7|13948.4|13924.4|13949.8|13925.8|13947.3|13923.3|0
1754609400000|2025-08-07 23:30:00|13948.3|13924.3|13947.4|13923.4|13948.8|13924.8|13947|13923|0
1754609700000|2025-08-07 23:35:00|13947.6|13923.6|13946.6|13922.6|13947.7|13923.7|13946.4|13922.4|0
1754610000000|2025-08-07 23:40:00|13946.4|13922.4|13947|13923|13947|13923|13945.6|13921.6|0
1754610300000|2025-08-07 23:45:00|13946.9|13922.9|13947.9|13923.9|13948.2|13924.2|13946.7|13922.7|0
1754610600000|2025-08-07 23:50:00|13947.8|13923.8|13947.1|13923.1|13947.9|13923.9|13946.3|13922.3|0
1754610900000|2025-08-07 23:55:00|13947.4|13923.4|13946.5|13922.5|13947.4|13923.4|13946|13922|0
1754611200000|2025-08-08 00:00:00|13946.8|13922.8|13945.7|13921.7|13946.8|13922.8|13944.7|13920.7|0
1754611500000|2025-08-08 00:05:00|13945.6|13921.6|13947.9|13923.9|13948.1|13924.1|13943.8|13919.8|0
1754611800000|2025-08-08 00:10:00|13948.1|13924.1|13950.4|13926.4|13950.6|13926.6|13948|13924|0
1754612100000|2025-08-08 00:15:00|13950.5|13926.5|13952.6|13928.6|13953.1|13929.1|13949.7|13925.7|0
1754612400000|2025-08-08 00:20:00|13952.5|13928.5|13954.3|13930.3|13954.6|13930.6|13951.3|13927.3|0
1754612700000|2025-08-08 00:25:00|13954.4|13930.4|13954.8|13930.8|13954.8|13930.8|13953.9|13929.9|0
1754613000000|2025-08-08 00:30:00|13954.9|13930.9|13956.8|13932.8|13958|13934|13954.4|13930.4|0
1754613300000|2025-08-08 00:35:00|13957|13933|13957.9|13933.9|13959.2|13935.2|13956.7|13932.7|0
1754613600000|2025-08-08 00:40:00|13957.8|13933.8|13957.6|13933.6|13958.8|13934.8|13957.6|13933.6|0
1754613900000|2025-08-08 00:45:00|13957.7|13933.7|13955.6|13931.6|13957.7|13933.7|13955|13931|0
1754614200000|2025-08-08 00:50:00|13955.5|13931.5|13949.2|13925.2|13959.2|13935.2|13949.2|13925.2|0
1754614500000|2025-08-08 00:55:00|13948.9|13924.9|13950.9|13926.9|13951.2|13927.2|13948.7|13924.7|0
1754614800000|2025-08-08 01:00:00|13939.4|13929.4|13930.4|13920.4|13939.4|13929.4|13929.4|13919.4|873
1754615100000|2025-08-08 01:05:00|13929.4|13919.4|13927.4|13917.4|13933.4|13923.4|13927.4|13917.4|262
1754615400000|2025-08-08 01:10:00|13928.4|13918.4|13926.4|13916.4|13928.4|13918.4|13924.4|13914.4|458
1754615700000|2025-08-08 01:15:00|13927.4|13917.4|13941.4|13931.4|13943.4|13933.4|13927.4|13917.4|1265
1754616000000|2025-08-08 01:20:00|13942.4|13932.4|13938.4|13928.4|13944.4|13934.4|13932.4|13922.4|1582
1754616300000|2025-08-08 01:25:00|13937.4|13927.4|13939.4|13929.4|13943.4|13933.4|13934.4|13924.4|1425
1754616600000|2025-08-08 01:30:00|13938.4|13928.4|13951.4|13941.4|13957.4|13947.4|13929.4|13919.4|14473
1754616900000|2025-08-08 01:35:00|13950.4|13940.4|13931.4|13921.4|13967.4|13957.4|13931.4|13921.4|5880
1754617200000|2025-08-08 01:40:00|13932.4|13922.4|13933.4|13923.4|13941.4|13931.4|13919.4|13909.4|4297
1754617500000|2025-08-08 01:45:00|13934.4|13924.4|13927.4|13917.4|13944.4|13934.4|13921.4|13911.4|3228
1754617800000|2025-08-08 01:50:00|13928.4|13918.4|13909.4|13899.4|13935.4|13925.4|13907.4|13897.4|3855
1754618100000|2025-08-08 01:55:00|13910.4|13900.4|13919.4|13909.4|13924.4|13914.4|13907.4|13897.4|2582
1754618400000|2025-08-08 02:00:00|13918.4|13908.4|13942.4|13932.4|13943.4|13933.4|13912.4|13902.4|2592
1754618700000|2025-08-08 02:05:00|13943.4|13933.4|13965.4|13955.4|13966.4|13956.4|13943.4|13933.4|3256
1754619000000|2025-08-08 02:10:00|13966.4|13956.4|13977.4|13967.4|13980.4|13970.4|13961.4|13951.4|4119
1754619300000|2025-08-08 02:15:00|13978.4|13968.4|13972.4|13962.4|13994.4|13984.4|13972.4|13962.4|3729
1754619600000|2025-08-08 02:20:00|13973.4|13963.4|13948.4|13938.4|13976.4|13966.4|13945.4|13935.4|2449
1754619900000|2025-08-08 02:25:00|13947.4|13937.4|13951.4|13941.4|13953.4|13943.4|13938.4|13928.4|3085
1754620200000|2025-08-08 02:30:00|13950.4|13940.4|13959.4|13949.4|13960.4|13950.4|13942.4|13932.4|4615
1754620500000|2025-08-08 02:35:00|13960.4|13950.4|13981.4|13971.4|13988.4|13978.4|13959.4|13949.4|4772
1754620800000|2025-08-08 02:40:00|13982.4|13972.4|13967.4|13957.4|13984.4|13974.4|13955.4|13945.4|2747
1754621100000|2025-08-08 02:45:00|13965.4|13955.4|13976.4|13966.4|13987.4|13977.4|13963.4|13953.4|1925
1754621400000|2025-08-08 02:50:00|13977.4|13967.4|13986.4|13976.4|13986.4|13976.4|13968.4|13958.4|1852
1754621700000|2025-08-08 02:55:00|13987.4|13977.4|13979.4|13969.4|13993.4|13983.4|13978.4|13968.4|2262
1754622000000|2025-08-08 03:00:00|13978.4|13968.4|13969.4|13959.4|13986.4|13976.4|13967.4|13957.4|2525
1754622300000|2025-08-08 03:05:00|13968.4|13958.4|13970.4|13960.4|13976.4|13966.4|13967.4|13957.4|2045
1754622600000|2025-08-08 03:10:00|13971.4|13961.4|13972.4|13962.4|13976.4|13966.4|13966.4|13956.4|1345
1754622900000|2025-08-08 03:15:00|13973.4|13963.4|13976.4|13966.4|13984.4|13974.4|13971.4|13961.4|1585
1754623200000|2025-08-08 03:20:00|13977.4|13967.4|13973.4|13963.4|13978.4|13968.4|13967.4|13957.4|1266
1754623500000|2025-08-08 03:25:00|13974.4|13964.4|13974.4|13964.4|13980.4|13970.4|13972.4|13962.4|1632
1754623800000|2025-08-08 03:30:00|13973.4|13963.4|13963.4|13953.4|13973.4|13963.4|13961.4|13951.4|548
1754624100000|2025-08-08 03:35:00|13962.4|13952.4|13959.4|13949.4|13963.4|13953.4|13959.4|13949.4|375
1754624400000|2025-08-08 03:40:00|13960.4|13950.4|13961.4|13951.4|13966.4|13956.4|13960.4|13950.4|542
1754624700000|2025-08-08 03:45:00|13960.4|13950.4|13960.4|13950.4|13962.4|13952.4|13959.4|13949.4|411
1754625000000|2025-08-08 03:50:00|13959.4|13949.4|13960.4|13950.4|13961.4|13951.4|13958.4|13948.4|339
1754625300000|2025-08-08 03:55:00|13959.4|13949.4|13960.4|13950.4|13961.4|13951.4|13956.4|13946.4|471
1754625600000|2025-08-08 04:00:00|13961.4|13951.4|13962.4|13952.4|13963.4|13953.4|13960.4|13950.4|225
1754625900000|2025-08-08 04:05:00|13961.4|13951.4|13962.4|13952.4|13963.4|13953.4|13961.4|13951.4|116
1754626200000|2025-08-08 04:10:00|13961.4|13951.4|13966.4|13956.4|13967.4|13957.4|13961.4|13951.4|285
1754626500000|2025-08-08 04:15:00|13967.4|13957.4|13968.4|13958.4|13971.4|13961.4|13965.4|13955.4|368
1754626800000|2025-08-08 04:20:00|13969.4|13959.4|13963.4|13953.4|13969.4|13959.4|13963.4|13953.4|250
1754627100000|2025-08-08 04:25:00|13964.4|13954.4|13963.4|13953.4|13965.4|13955.4|13962.4|13952.4|266
1754627400000|2025-08-08 04:30:00|13964.4|13954.4|13964.4|13954.4|13966.4|13956.4|13963.4|13953.4|279
1754627700000|2025-08-08 04:35:00|13965.4|13955.4|13964.4|13954.4|13966.4|13956.4|13964.4|13954.4|163
1754628000000|2025-08-08 04:40:00|13965.4|13955.4|13963.4|13953.4|13965.4|13955.4|13962.4|13952.4|309
1754628300000|2025-08-08 04:45:00|13964.4|13954.4|13963.4|13953.4|13964.4|13954.4|13961.4|13951.4|272
1754628600000|2025-08-08 04:50:00|13962.4|13952.4|13959.4|13949.4|13963.4|13953.4|13959.4|13949.4|263
1754628900000|2025-08-08 04:55:00|13960.4|13950.4|13962.4|13952.4|13962.4|13952.4|13958.4|13948.4|467
1754629200000|2025-08-08 05:00:00|13961.4|13951.4|13968.4|13958.4|13973.4|13963.4|13956.4|13946.4|2204
1754629500000|2025-08-08 05:05:00|13967.4|13957.4|13970.4|13960.4|13973.4|13963.4|13966.4|13956.4|911
1754629800000|2025-08-08 05:10:00|13969.4|13959.4|13974.4|13964.4|13975.4|13965.4|13965.4|13955.4|1186
1754630100000|2025-08-08 05:15:00|13975.4|13965.4|13971.4|13961.4|13975.4|13965.4|13966.4|13956.4|1067
1754630400000|2025-08-08 05:20:00|13972.4|13962.4|13962.4|13952.4|13975.4|13965.4|13961.4|13951.4|1037
1754630700000|2025-08-08 05:25:00|13961.4|13951.4|13937.4|13927.4|13962.4|13952.4|13928.4|13918.4|3228
1754631000000|2025-08-08 05:30:00|13939.4|13929.4|13953.4|13943.4|13958.4|13948.4|13938.4|13928.4|2683
1754631300000|2025-08-08 05:35:00|13952.4|13942.4|13958.4|13948.4|13962.4|13952.4|13949.4|13939.4|1953
1754631600000|2025-08-08 05:40:00|13959.4|13949.4|13945.4|13935.4|13960.4|13950.4|13943.4|13933.4|1702
1754631900000|2025-08-08 05:45:00|13946.4|13936.4|13945.4|13935.4|13948.4|13938.4|13941.4|13931.4|1493
1754632200000|2025-08-08 05:50:00|13946.4|13936.4|13935.4|13925.4|13948.4|13938.4|13931.4|13921.4|1786
1754632500000|2025-08-08 05:55:00|13936.4|13926.4|13930.4|13920.4|13938.4|13928.4|13920.4|13910.4|1959
1754632800000|2025-08-08 06:00:00|13928.4|13918.4|13945.4|13935.4|13949.4|13939.4|13927.4|13917.4|1811
1754633100000|2025-08-08 06:05:00|13946.4|13936.4|13955.4|13945.4|13959.4|13949.4|13946.4|13936.4|925
1754633400000|2025-08-08 06:10:00|13957.4|13947.4|13949.4|13939.4|13957.4|13947.4|13945.4|13935.4|1128
1754633700000|2025-08-08 06:15:00|13950.4|13940.4|13941.4|13931.4|13950.4|13940.4|13940.4|13930.4|1054
1754634000000|2025-08-08 06:20:00|13942.4|13932.4|13932.4|13922.4|13942.4|13932.4|13931.4|13921.4|1109
1754634300000|2025-08-08 06:25:00|13931.4|13921.4|13939.4|13929.4|13939.4|13929.4|13927.4|13917.4|1230
1754634600000|2025-08-08 06:30:00|13940.4|13930.4|13941.4|13931.4|13947.4|13937.4|13934.4|13924.4|1556
1754634900000|2025-08-08 06:35:00|13942.4|13932.4|13937.4|13927.4|13945.4|13935.4|13937.4|13927.4|1378
1754635200000|2025-08-08 06:40:00|13938.4|13928.4|13942.4|13932.4|13942.4|13932.4|13935.4|13925.4|1455
1754635500000|2025-08-08 06:45:00|13941.4|13931.4|13940.4|13930.4|13947.4|13937.4|13939.4|13929.4|2153
1754635800000|2025-08-08 06:50:00|13939.4|13929.4|13932.4|13922.4|13939.4|13929.4|13931.4|13921.4|1731
1754636100000|2025-08-08 06:55:00|13933.4|13923.4|13917.4|13907.4|13934.4|13924.4|13917.4|13907.4|3111
1754636400000|2025-08-08 07:00:00|13918.4|13909.4|13925.4|13914.4|13926.4|13915.4|13918.4|13908.4|1899
1754636700000|2025-08-08 07:05:00|13926.4|13913.4|13924.4|13912.4|13931.4|13920.4|13923.4|13912.4|1049
1754637000000|2025-08-08 07:10:00|13923.4|13910.4|13922.4|13911.4|13923.4|13912.4|13921.4|13909.4|616
1754637300000|2025-08-08 07:15:00|13923.4|13912.4|13927.4|13916.4|13927.4|13916.4|13919.4|13908.4|513
1754637600000|2025-08-08 07:20:00|13926.4|13915.4|13927.4|13915.4|13928.4|13917.4|13923.4|13912.4|639
1754637900000|2025-08-08 07:25:00|13926.4|13916.4|13925.4|13914.4|13927.4|13916.4|13923.4|13912.4|441
1754638200000|2025-08-08 07:30:00|13924.4|13913.4|13926.4|13915.4|13929.4|13918.4|13924.4|13912.4|372
1754638500000|2025-08-08 07:35:00|13925.4|13914.4|13926.4|13915.4|13927.4|13916.4|13923.4|13912.4|306
1754638800000|2025-08-08 07:40:00|13927.4|13916.4|13925.4|13914.4|13927.4|13916.4|13924.4|13913.4|150
1754639100000|2025-08-08 07:45:00|13924.4|13913.4|13925.4|13914.4|13927.4|13916.4|13924.4|13913.4|249
1754639400000|2025-08-08 07:50:00|13926.4|13915.4|13926.4|13915.4|13929.4|13918.4|13924.4|13913.4|462
1754639700000|2025-08-08 07:55:00|13925.4|13914.4|13922.4|13911.4|13927.4|13916.4|13920.4|13908.4|696
1754640000000|2025-08-08 08:00:00|13923.4|13912.4|13923.4|13912.4|13924.4|13913.4|13919.4|13908.4|1010
1754640300000|2025-08-08 08:05:00|13924.4|13913.4|13927.4|13916.4|13928.4|13917.4|13923.4|13912.4|906
1754640600000|2025-08-08 08:10:00|13926.4|13915.4|13926.4|13915.4|13927.4|13916.4|13924.4|13913.4|923
1754640900000|2025-08-08 08:15:00|13927.4|13914.4|13923.4|13912.4|13927.4|13915.4|13922.4|13911.4|933
1754641200000|2025-08-08 08:20:00|13922.4|13911.4|13922.4|13911.4|13924.4|13912.4|13921.4|13910.4|1023
1754641500000|2025-08-08 08:25:00|13923.4|13912.4|13923.4|13911.4|13923.4|13912.4|13921.4|13909.4|856
1754641800000|2025-08-08 08:30:00|13929.4|13905.4|13928.4|13904.4|13930|13906|13927.7|13903.7|0
1754642100000|2025-08-08 08:35:00|13928.5|13904.5|13928.3|13904.3|13930.4|13906.4|13928.1|13904.1|1220
1754642400000|2025-08-08 08:40:00|13928.1|13904.1|13927.8|13903.8|13929.7|13905.7|13927.3|13903.3|0
1754642700000|2025-08-08 08:45:00|13928.1|13904.1|13928.3|13904.3|13928.9|13904.9|13926.5|13902.5|207
1754643000000|2025-08-08 08:50:00|13928.1|13904.1|13928.1|13904.1|13929.3|13905.3|13927.6|13903.6|44
1754643300000|2025-08-08 08:55:00|13928.4|13904.4|13928.6|13904.6|13929.3|13905.3|13927.6|13903.6|32
1754643600000|2025-08-08 09:00:00|13921.4|13910.4|13921.4|13910.4|13927.4|13915.4|13920.4|13908.4|828
1754643900000|2025-08-08 09:05:00|13920.4|13909.4|13919.4|13907.4|13921.4|13909.4|13918.4|13906.4|197
1754644200000|2025-08-08 09:10:00|13920.4|13908.4|13920.4|13908.4|13920.4|13909.4|13918.4|13907.4|68
1754644500000|2025-08-08 09:15:00|13919.4|13909.4|13920.4|13909.4|13921.4|13910.4|13918.4|13907.4|206
1754644800000|2025-08-08 09:20:00|13921.4|13910.4|13922.4|13910.4|13922.4|13911.4|13920.4|13910.4|100
1754645100000|2025-08-08 09:25:00|13921.4|13909.4|13921.4|13909.4|13922.4|13909.4|13919.4|13908.4|105
1754645400000|2025-08-08 09:30:00|13920.4|13910.4|13924.4|13912.4|13924.4|13912.4|13919.4|13908.4|167
1754645700000|2025-08-08 09:35:00|13923.4|13913.4|13924.4|13912.4|13925.4|13914.4|13923.4|13911.4|158
1754646000000|2025-08-08 09:40:00|13923.4|13911.4|13924.4|13912.4|13924.4|13913.4|13921.4|13910.4|272
1754646300000|2025-08-08 09:45:00|13923.4|13911.4|13924.4|13913.4|13924.4|13913.4|13922.4|13911.4|42
1754646600000|2025-08-08 09:50:00|13925.4|13912.4|13924.4|13913.4|13926.4|13914.4|13923.4|13912.4|105
1754646900000|2025-08-08 09:55:00|13925.4|13914.4|13926.4|13914.4|13927.4|13915.4|13924.4|13912.4|295
1754647200000|2025-08-08 10:00:00|13927.4|13915.4|13928.4|13917.4|13928.4|13917.4|13926.4|13914.4|70
1754647500000|2025-08-08 10:05:00|13927.4|13916.4|13929.4|13917.4|13929.4|13918.4|13927.4|13916.4|126
1754647800000|2025-08-08 10:10:00|13928.4|13918.4|13926.4|13915.4|13929.4|13918.4|13925.4|13914.4|90
1754648100000|2025-08-08 10:15:00|13925.4|13914.4|13926.4|13915.4|13926.4|13915.4|13925.4|13914.4|26
1754648400000|2025-08-08 10:20:00|13925.4|13914.4|13926.4|13915.4|13927.4|13916.4|13925.4|13914.4|145
1754648700000|2025-08-08 10:25:00|13925.4|13914.4|13925.4|13913.4|13925.4|13914.4|13925.4|13913.4|18
1754649000000|2025-08-08 10:30:00|13926.4|13914.4|13926.4|13915.4|13926.4|13915.4|13925.4|13914.4|28
1754649300000|2025-08-08 10:35:00|13925.4|13914.4|13926.4|13915.4|13926.4|13915.4|13925.4|13914.4|37
1754649600000|2025-08-08 10:40:00|13925.4|13914.4|13926.4|13915.4|13928.4|13916.4|13925.4|13914.4|115
1754649900000|2025-08-08 10:45:00|13927.4|13914.4|13926.4|13914.4|13927.4|13914.4|13926.4|13914.4|93
1754650200000|2025-08-08 10:50:00|13925.4|13915.4|13926.4|13915.4|13926.4|13915.4|13925.4|13914.4|78
1754650500000|2025-08-08 10:55:00|13925.4|13914.4|13926.4|13915.4|13926.4|13915.4|13925.4|13914.4|22
1754650800000|2025-08-08 11:00:00|13925.4|13914.4|13927.4|13916.4|13928.4|13916.4|13925.4|13914.4|85
1754651100000|2025-08-08 11:05:00|13928.4|13917.4|13929.4|13918.4|13932.4|13921.4|13928.4|13917.4|270
1754651400000|2025-08-08 11:10:00|13928.4|13917.4|13930.4|13919.4|13931.4|13920.4|13928.4|13917.4|270
1754651700000|2025-08-08 11:15:00|13929.4|13918.4|13929.4|13918.4|13931.4|13920.4|13929.4|13918.4|153
1754652000000|2025-08-08 11:20:00|13930.4|13919.4|13929.4|13918.4|13930.4|13919.4|13929.4|13918.4|112
1754652300000|2025-08-08 11:25:00|13930.4||13929.4||13930.4||13929.4||41
1754652600000|2025-08-08 11:30:00|13930.4|13919.4|13930.4|13919.4|13931.4|13920.4|13930.4|13919.4|102
1754652900000|2025-08-08 11:35:00|13929.4|13918.4|13929.4|13918.4|13930.4|13918.4|13928.4|13917.4|68
1754653200000|2025-08-08 11:40:00|13928.4|13917.4|13929.4|13918.4|13929.4|13918.4|13928.4|13917.4|192
1754653500000|2025-08-08 11:45:00|13928.4|13917.4|13930.4|13919.4|13930.4|13919.4|13928.4|13917.4|101
1754653800000|2025-08-08 11:50:00|13929.4|13918.4|13929.4|13918.4|13930.4|13919.4|13929.4|13918.4|58
1754654100000|2025-08-08 11:55:00|13930.4|13919.4|13930.4|13919.4|13930.4|13919.4|13930.4|13918.4|20
1754654400000|2025-08-08 12:00:00|13929.4|13918.4|13930.4|13919.4|13930.4|13919.4|13929.4|13918.4|83
1754654700000|2025-08-08 12:05:00|13929.4|13918.4|13930.4|13919.4|13930.4|13919.4|13929.4|13918.4|9
1754655000000|2025-08-08 12:10:00|13929.4|13918.4|13929.4|13918.4|13930.4|13919.4|13929.4|13918.4|20
1754655300000|2025-08-08 12:15:00|13928.4|13917.4|13925.4|13914.4|13928.4|13917.4|13925.4|13914.4|127
1754655600000|2025-08-08 12:20:00|13924.4|13913.4|13924.4|13913.4|13924.4|13913.4|13923.4|13912.4|102
1754655900000|2025-08-08 12:25:00|13925.4|13914.4|13927.4|13916.4|13927.4|13916.4|13925.4|13914.4|46
1754656200000|2025-08-08 12:30:00|13926.4|13915.4|13928.4|13917.4|13928.4|13917.4|13926.4|13915.4|150
1754656500000|2025-08-08 12:35:00|13929.4|13916.4|13929.4|13918.4|13929.4|13918.4|13928.4|13916.4|99
1754656800000|2025-08-08 12:40:00|13928.4|13917.4|13930.4|13919.4|13930.4|13919.4|13928.4|13917.4|114
1754657100000|2025-08-08 12:45:00|13931.4|13920.4|13931.4|13920.4|13932.4|13921.4|13930.4|13919.4|184
1754657400000|2025-08-08 12:50:00|13932.4|13921.4|13930.4|13919.4|13932.4|13921.4|13930.4|13919.4|254
1754657700000|2025-08-08 12:55:00|13931.4|13920.4|13931.4|13920.4|13931.4|13920.4|13930.4|13918.4|119
1754658000000|2025-08-08 13:00:00|13932.4|13921.4|13931.4|13920.4|13932.4|13921.4|13931.4|13920.4|34
1754658300000|2025-08-08 13:05:00|13932.4|13921.4|13932.4|13921.4|13932.4|13921.4|13931.4|13920.4|99
1754658600000|2025-08-08 13:10:00|13931.4|13920.4|13932.4|13921.4|13932.4|13921.4|13931.4|13920.4|66
1754658900000|2025-08-08 13:15:00|13931.4|13920.4|13931.4|13920.4|13932.4|13921.4|13931.4|13920.4|75
1754659200000|2025-08-08 13:20:00|13932.4|13921.4|13932.4|13921.4|13932.4|13921.4|13931.4|13920.4|51
1754659500000|2025-08-08 13:25:00|13931.4|13920.4|13932.4|13921.4|13932.4|13921.4|13931.4|13920.4|58
1754659800000|2025-08-08 13:30:00|13933.4|13922.4|13935.4|13924.4|13935.4|13924.4|13928.4|13916.4|874
1754660100000|2025-08-08 13:35:00|13934.4|13923.4|13935.4|13924.4|13937.4|13926.4|13933.4|13922.4|288
1754660400000|2025-08-08 13:40:00|13934.4|13923.4|13933.4|13922.4|13937.4|13926.4|13932.4|13921.4|304
1754660700000|2025-08-08 13:45:00|13934.4|13923.4|13932.4|13921.4|13936.4|13925.4|13931.4|13920.4|318
1754661000000|2025-08-08 13:50:00|13931.4|13920.4|13930.4|13918.4|13933.4|13922.4|13929.4|13918.4|242
1754661300000|2025-08-08 13:55:00|13929.4|13919.4|13929.4|13918.4|13932.4|13920.4|13927.4|13916.4|344
1754661600000|2025-08-08 14:00:00|13928.4|13917.4|13928.4|13917.4|13930.4|13919.4|13927.4|13916.4|444
1754661900000|2025-08-08 14:05:00|13927.4|13916.4|13936.4|13925.4|13937.4|13926.4|13927.4|13916.4|787
1754662200000|2025-08-08 14:10:00|13937.4|13926.4|13933.4|13921.4|13938.4|13927.4|13932.4|13921.4|404
1754662500000|2025-08-08 14:15:00|13932.4|13922.4|13931.4|13920.4|13933.4|13922.4|13929.4|13918.4|280
1754662800000|2025-08-08 14:20:00|13930.4|13919.4|13931.4|13920.4|13931.4|13920.4|13928.4|13917.4|259
1754663100000|2025-08-08 14:25:00|13932.4|13921.4|13930.4|13919.4|13933.4|13922.4|13930.4|13919.4|172
1754663400000|2025-08-08 14:30:00|13931.4|13918.4|13932.4|13921.4|13933.4|13921.4|13929.4|13918.4|197
1754663700000|2025-08-08 14:35:00|13933.4|13922.4|13932.4|13921.4|13933.4|13922.4|13931.4|13920.4|140
1754664000000|2025-08-08 14:40:00|13933.4|13922.4|13932.4|13921.4|13934.4|13922.4|13930.4|13919.4|167
1754664300000|2025-08-08 14:45:00|13931.4|13920.4|13932.4|13921.4|13933.4|13922.4|13931.4|13920.4|156
1754664600000|2025-08-08 14:50:00|13931.4|13920.4|13931.4|13920.4|13932.4|13921.4|13930.4|13919.4|88
1754664900000|2025-08-08 14:55:00|13930.4|13919.4|13933.4|13922.4|13933.4|13922.4|13930.4|13919.4|134
1754665200000|2025-08-08 15:00:00|13932.4|13921.4|13935.4|13924.4|13935.4|13924.4|13932.4|13921.4|137
1754665500000|2025-08-08 15:05:00|13936.4|13925.4|13938.4|13927.4|13939.4|13928.4|13935.4|13925.4|297
1754665800000|2025-08-08 15:10:00|13939.4|13928.4|13940.4|13929.4|13940.4|13929.4|13937.4|13926.4|178
1754666100000|2025-08-08 15:15:00|13939.4|13928.4|13941.4|13930.4|13942.4|13931.4|13937.4|13926.4|432
1754666400000|2025-08-08 15:20:00|13942.4|13931.4|13942.4|13931.4|13944.4|13933.4|13941.4|13930.4|884
1754666700000|2025-08-08 15:25:00|13943.4|13932.4|13941.4|13930.4|13943.4|13932.4|13940.4|13929.4|330
1754667000000|2025-08-08 15:30:00|13940.4|13929.4|13942.4|13930.4|13942.4|13931.4|13938.4|13927.4|301
1754667300000|2025-08-08 15:35:00|13941.4|13931.4|13938.4|13927.4|13941.4|13931.4|13937.4|13926.4|340
1754667600000|2025-08-08 15:40:00|13939.4|13928.4|13937.4|13926.4|13939.4|13928.4|13937.4|13926.4|291
1754667900000|2025-08-08 15:45:00|13938.4|13927.4|13940.4|13929.4|13941.4|13929.4|13938.4|13927.4|113
1754668200000|2025-08-08 15:50:00|13941.4|13930.4|13941.4|13930.4|13941.4|13930.4|13939.4|13928.4|129
1754668500000|2025-08-08 15:55:00|13942.4|13931.4|13940.4|13929.4|13943.4|13931.4|13939.4|13928.4|243
1754668800000|2025-08-08 16:00:00|13941.4|13930.4|13943.4|13932.4|13944.4|13933.4|13940.4|13929.4|276
1754669100000|2025-08-08 16:05:00|13944.4|13933.4|13942.4|13931.4|13944.4|13933.4|13941.4|13930.4|294
1754669400000|2025-08-08 16:10:00|13943.4|13932.4|13943.4|13932.4|13943.4|13932.4|13942.4|13931.4|32
1754669700000|2025-08-08 16:15:00|13944.4|13933.4|13943.4|13931.4|13944.4|13933.4|13942.4|13931.4|64
1754670000000|2025-08-08 16:20:00|13942.4|13930.4|13943.4|13932.4|13943.4|13932.4|13941.4|13930.4|191
1754670300000|2025-08-08 16:25:00|13942.4|13931.4|13942.4|13931.4|13942.4|13931.4|13941.4|13930.4|149
1754670600000|2025-08-08 16:30:00|13941.4|13930.4|13941.4|13929.4|13942.4|13931.4|13940.4|13929.4|100
1754670900000|2025-08-08 16:35:00|13942.4|13930.4|13942.4|13931.4|13942.4|13931.4|13941.4|13930.4|75
1754671200000|2025-08-08 16:40:00|13943.4|13932.4|13941.4|13930.4|13943.4|13932.4|13940.4|13929.4|116
1754671500000|2025-08-08 16:45:00|13940.4|13929.4|13940.4|13929.4|13942.4|13931.4|13940.4|13929.4|108
1754671800000|2025-08-08 16:50:00|13941.4|13930.4|13939.4|13928.4|13942.4|13931.4|13939.4|13928.4|200
1754672100000|2025-08-08 16:55:00|13940.4|13929.4|13940.4|13929.4|13941.4|13930.4|13939.4|13928.4|88
1754672400000|2025-08-08 17:00:00|13939.4|13928.4|13937.4|13926.4|13940.4|13929.4|13937.4|13926.4|243
1754672700000|2025-08-08 17:05:00|13938.4|13927.4|13939.4|13928.4|13940.4|13928.4|13937.4|13926.4|65
1754673000000|2025-08-08 17:10:00|13940.4|13929.4|13939.4|13928.4|13940.4|13929.4|13937.4|13926.4|79
1754673300000|2025-08-08 17:15:00|13940.4|13929.4|13941.4|13930.4|13941.4|13930.4|13939.4|13928.4|47
1754673600000|2025-08-08 17:20:00|13940.4|13929.4|13941.4|13930.4|13942.4|13931.4|13940.4|13929.4|127
1754673900000|2025-08-08 17:25:00|13940.4|13929.4|13941.4|13930.4|13942.4|13931.4|13940.4|13929.4|43
1754674200000|2025-08-08 17:30:00|13942.4|13931.4|13943.4|13932.4|13943.4|13932.4|13941.4|13930.4|101
1754674500000|2025-08-08 17:35:00|13942.4|13931.4|13943.4|13931.4|13943.4|13932.4|13942.4|13931.4|48
1754674800000|2025-08-08 17:40:00|13944.4|13932.4|13944.4|13933.4|13944.4|13933.4|13942.4|13931.4|193
1754675100000|2025-08-08 17:45:00|13943.4|13932.4|13944.4|13932.4|13944.4|13933.4|13943.4|13932.4|57
1754675400000|2025-08-08 17:50:00|13943.4|13933.4|13943.4|13932.4|13944.4|13933.4|13943.4|13932.4|107
1754675700000|2025-08-08 17:55:00|13942.4|13931.4|13941.4|13930.4|13944.4|13932.4|13941.4|13930.4|133
1754676000000|2025-08-08 18:00:00|13942.4|13931.4|13943.4|13931.4|13944.4|13932.4|13940.4|13929.4|372
1754676300000|2025-08-08 18:05:00|13942.4|13932.4|13943.4|13932.4|13944.4|13932.4|13942.4|13931.4|53
1754676600000|2025-08-08 18:10:00|13942.4|13931.4|13942.4|13931.4|13943.4|13932.4|13942.4|13930.4|69
1754676900000|2025-08-08 18:15:00|13943.4|13932.4|13944.4|13933.4|13945.4|13933.4|13942.4|13932.4|53
1754677200000|2025-08-08 18:20:00|13943.4|13932.4|13944.4|13933.4|13944.4|13933.4|13943.4|13932.4|92
1754677500000|2025-08-08 18:25:00|13943.4|13932.4|13945.4|13934.4|13945.4|13934.4|13943.4|13932.4|75
1754677800000|2025-08-08 18:30:00|13944.4|13933.4|13945.4|13934.4|13946.4|13935.4|13944.4|13933.4|228
1754678100000|2025-08-08 18:35:00|13944.4|13933.4|13944.4|13933.4|13945.4|13934.4|13943.4|13932.4|129
1754678400000|2025-08-08 18:40:00|13943.4|13932.4|13943.9|13933.9|13945.4|13933.9|13943.4|13932.4|36
1754678700000|2025-08-08 18:45:00|13943.4|13933.4|13943.9|13933.9|13943.9|13933.9|13943.4|13933.4|72
1754679000000|2025-08-08 18:50:00|13944.4|13934.4|13945.9|13935.9|13945.9|13935.9|13944.4|13934.4|32
1754679300000|2025-08-08 18:55:00|13945.4|13935.4|13945.9|13935.9|13946.9|13936.9|13944.9|13934.9|102
1754679600000|2025-08-08 19:00:00|13946.4|13936.4|13946.9|13936.9|13946.9|13936.9|13945.9|13935.9|25
1754679900000|2025-08-08 19:05:00|13945.9|13935.9|13945.4|13935.4|13946.4|13936.4|13944.9|13934.9|33
1754680200000|2025-08-08 19:10:00|13944.9|13934.9|13945.4|13935.4|13945.4|13935.4|13944.9|13934.9|8
1754680500000|2025-08-08 19:15:00|13944.9|13934.9|13945.4|13935.4|13945.9|13935.9|13944.9|13934.9|42
1754680800000|2025-08-08 19:20:00|13944.9|13934.9|13944.9|13934.9|13945.9|13935.9|13944.9|13934.9|16
1754681100000|2025-08-08 19:25:00|13944.4|13934.4|13944.9|13934.9|13944.9|13934.9|13943.9|13933.9|49
1754681400000|2025-08-08 19:30:00|13945.4|13935.4|13945.9|13935.9|13945.9|13935.9|13944.4|13934.4|41
1754681700000|2025-08-08 19:35:00|13945.4|13935.4|13944.9|13934.9|13945.4|13935.4|13943.9|13933.9|50
1754682000000|2025-08-08 19:40:00|13945.4|13935.4|13944.9|13934.9|13945.9|13935.9|13944.9|13934.9|39
1754682300000|2025-08-08 19:45:00|13944.4|13934.4|13944.4|13934.4|13944.4|13934.4|13943.9|13933.9|37
1754682600000|2025-08-08 19:50:00|13943.9|13933.9|13946.9|13936.9|13946.9|13936.9|13943.9|13933.9|39
1754682900000|2025-08-08 19:55:00|13946.4|13936.4|13947.9|13937.9|13948.4|13938.4|13945.9|13935.9|97
1754683200000|2025-08-08 20:00:00|13947.4|13937.4|13947.9|13937.9|13948.4|13938.4|13945.9|13935.9|111
1754683500000|2025-08-08 20:05:00|13948.4|13938.4|13947.9|13937.9|13948.4|13938.4|13947.9|13937.9|10
1754683800000|2025-08-08 20:10:00|13946.9|13936.9|13947.4|13937.4|13947.9|13937.9|13946.9|13936.9|33
1754684100000|2025-08-08 20:15:00|13946.9|13936.9|13946.9|13936.9|13946.9|13936.9|13946.9|13936.9|5
1754684400000|2025-08-08 20:20:00|13947.4|13937.4|13947.9|13937.9|13947.9|13937.9|13946.9|13936.9|22
1754684700000|2025-08-08 20:25:00|13947.4|13937.4|13946.9|13936.9|13947.4|13937.4|13946.9|13936.9|2
1754685000000|2025-08-08 20:30:00|13946.4|13936.4|13946.4|13936.4|13946.4|13936.4|13945.4|13935.4|11
1754685300000|2025-08-08 20:35:00|13945.9|13935.9|13946.4|13936.4|13946.9|13936.9|13945.9|13935.9|27
1754685600000|2025-08-08 20:40:00|13945.9|13935.9|13947.4|13937.4|13947.4|13937.4|13945.9|13935.9|13
1754685900000|2025-08-08 20:45:00|13946.9|13936.9|13947.9|13937.9|13948.4|13938.4|13946.9|13936.9|37
1754686200000|2025-08-08 20:50:00|13947.4|13937.4|13947.4|13937.4|13947.4|13937.4|13946.9|13936.9|33
1754686500000|2025-08-08 20:55:00|13946.9|13936.9|13959.4|13949.4|13959.9|13949.9|13945.9|13935.9|953
1754863200000|2025-08-10 22:00:00|13963|13939|13961.3|13937.3|13963.4|13939.4|13960.6|13936.6|0
1754863500000|2025-08-10 22:05:00|13961.4|13937.4|13961.4|13937.4|13961.7|13937.7|13959.5|13935.5|0
1754863800000|2025-08-10 22:10:00|13961.3|13937.3|13963.2|13939.2|13963.2|13939.2|13960.4|13936.4|0
1754864100000|2025-08-10 22:15:00|13963.5|13939.5|13965.5|13941.5|13966.1|13942.1|13961.8|13937.8|0
1754864400000|2025-08-10 22:20:00|13965.8|13941.8|13963.3|13939.3|13967.2|13943.2|13962.5|13938.5|0
1754864700000|2025-08-10 22:25:00|13963.6|13939.6|13963.9|13939.9|13964.4|13940.4|13962.5|13938.5|0
1754865000000|2025-08-10 22:30:00|13963.6|13939.6|13963.2|13939.2|13964.1|13940.1|13962.8|13938.8|0
1754865300000|2025-08-10 22:35:00|13963.3|13939.3|13962.2|13938.2|13963.7|13939.7|13961.7|13937.7|0
1754865600000|2025-08-10 22:40:00|13962|13938|13962|13938|13962.7|13938.7|13961.8|13937.8|0
1754865900000|2025-08-10 22:45:00|13962.2|13938.2|13962|13938|13962.8|13938.8|13962|13938|0
1754866200000|2025-08-10 22:50:00|13961.8|13937.8|13962.2|13938.2|13962.8|13938.8|13961.7|13937.7|0
1754866500000|2025-08-10 22:55:00|13962.4|13938.4|13962.1|13938.1|13962.8|13938.8|13961.7|13937.7|0
1754866800000|2025-08-10 23:00:00|13962|13938|13961.4|13937.4|13964.5|13940.5|13960.9|13936.9|0
1754867100000|2025-08-10 23:05:00|13961.3|13937.3|13960.8|13936.8|13962.1|13938.1|13959.9|13935.9|0
1754867400000|2025-08-10 23:10:00|13961|13937|13959.6|13935.6|13961.3|13937.3|13959.6|13935.6|0
1754867700000|2025-08-10 23:15:00|13959.4|13935.4|13959.1|13935.1|13959.6|13935.6|13958.8|13934.8|0
1754868000000|2025-08-10 23:20:00|13958.8|13934.8|13957.4|13933.4|13959.1|13935.1|13957.4|13933.4|0
1754868300000|2025-08-10 23:25:00|13957.3|13933.3|13955.2|13931.2|13957.3|13933.3|13955.2|13931.2|0
1754868600000|2025-08-10 23:30:00|13955.4|13931.4|13956.6|13932.6|13957.2|13933.2|13955.2|13931.2|0
1754868900000|2025-08-10 23:35:00|13956.5|13932.5|13954.9|13930.9|13956.6|13932.6|13954.3|13930.3|0
1754869200000|2025-08-10 23:40:00|13955|13931|13955|13931|13956.1|13932.1|13954.7|13930.7|0
1754869500000|2025-08-10 23:45:00|13954.8|13930.8|13955|13931|13956.3|13932.3|13954.7|13930.7|0
1754869800000|2025-08-10 23:50:00|13955.1|13931.1|13956.2|13932.2|13956.2|13932.2|13954.7|13930.7|0
1754870100000|2025-08-10 23:55:00|13956.1|13932.1|13955.9|13931.9|13956.6|13932.6|13955.2|13931.2|0
1754870400000|2025-08-11 00:00:00|13955.8|13931.8|13958.9|13934.9|13960|13936|13955.6|13931.6|0
1754870700000|2025-08-11 00:05:00|13958.8|13934.8|13962.5|13938.5|13962.5|13938.5|13957.6|13933.6|0
1754871000000|2025-08-11 00:10:00|13962.7|13938.7|13963.8|13939.8|13964.4|13940.4|13961.1|13937.1|0
1754871300000|2025-08-11 00:15:00|13964|13940|13963.8|13939.8|13964.8|13940.8|13963.2|13939.2|0
1754871600000|2025-08-11 00:20:00|13963.9|13939.9|13967.3|13943.3|13968.5|13944.5|13963.9|13939.9|0
1754871900000|2025-08-11 00:25:00|13967.4|13943.4|13967.6|13943.6|13968.1|13944.1|13967.3|13943.3|0
1754872200000|2025-08-11 00:30:00|13967.7|13943.7|13967.2|13943.2|13968.1|13944.1|13966.7|13942.7|0
1754872500000|2025-08-11 00:35:00|13967.4|13943.4|13967.2|13943.2|13967.7|13943.7|13966.7|13942.7|0
1754872800000|2025-08-11 00:40:00|13967.4|13943.4|13971.6|13947.6|13971.8|13947.8|13967|13943|0
1754873100000|2025-08-11 00:45:00|13971.4|13947.4|13965.4|13941.4|13971.4|13947.4|13965.4|13941.4|0
1754873400000|2025-08-11 00:50:00|13965.3|13941.3|13966.2|13942.2|13966.8|13942.8|13964.9|13940.9|0
1754873700000|2025-08-11 00:55:00|13966|13942|13966.2|13942.2|13966.3|13942.3|13965.7|13941.7|0
1754874000000|2025-08-11 01:00:00|13957.8|13947.8|13935.8|13925.8|13957.8|13947.8|13928.8|13918.8|2218
1754874300000|2025-08-11 01:05:00|13936.8|13926.8|13934.8|13924.8|13936.8|13926.8|13931.8|13921.8|614
1754874600000|2025-08-11 01:10:00|13933.8|13923.8|13931.8|13921.8|13934.8|13924.8|13929.8|13919.8|431
1754874900000|2025-08-11 01:15:00|13932.8|13922.8|13932.8|13922.8|13936.8|13926.8|13921.8|13911.8|1066
1754875200000|2025-08-11 01:20:00|13931.8|13921.8|13937.8|13927.8|13940.8|13930.8|13931.8|13921.8|692
1754875500000|2025-08-11 01:25:00|13935.8|13925.8|13922.8|13912.8|13936.8|13926.8|13919.8|13909.8|1318
1754875800000|2025-08-11 01:30:00|13925.8|13915.8|13890.8|13880.8|13945.8|13935.8|13884.8|13874.8|12481
1754876100000|2025-08-11 01:35:00|13891.8|13881.8|13907.8|13897.8|13913.8|13903.8|13884.8|13874.8|9068
1754876400000|2025-08-11 01:40:00|13908.8|13898.8|13917.8|13907.8|13923.8|13913.8|13896.8|13886.8|4218
1754876700000|2025-08-11 01:45:00|13916.8|13906.8|13924.8|13914.8|13924.8|13914.8|13886.8|13876.8|4275
1754877000000|2025-08-11 01:50:00|13923.8|13913.8|13950.8|13940.8|13952.8|13942.8|13910.8|13900.8|5332
1754877300000|2025-08-11 01:55:00|13953.8|13943.8|13947.8|13937.8|13957.8|13947.8|13936.8|13926.8|5330
1754877600000|2025-08-11 02:00:00|13949.8|13939.8|13952.8|13942.8|13962.8|13952.8|13930.8|13920.8|6249
1754877900000|2025-08-11 02:05:00|13953.8|13943.8|13923.8|13913.8|13959.8|13949.8|13920.8|13910.8|4848
1754878200000|2025-08-11 02:10:00|13924.8|13914.8|13906.8|13896.8|13926.8|13916.8|13900.8|13890.8|3841
1754878500000|2025-08-11 02:15:00|13905.8|13895.8|13896.8|13886.8|13911.8|13901.8|13894.8|13884.8|2809
1754878800000|2025-08-11 02:20:00|13898.8|13888.8|13922.8|13912.8|13926.8|13916.8|13897.8|13887.8|1994
1754879100000|2025-08-11 02:25:00|13921.8|13911.8|13919.8|13909.8|13921.8|13911.8|13909.8|13899.8|2125
1754879400000|2025-08-11 02:30:00|13920.8|13910.8|13918.8|13908.8|13924.8|13914.8|13913.8|13903.8|1852
1754879700000|2025-08-11 02:35:00|13919.8|13909.8|13940.8|13930.8|13943.8|13933.8|13919.8|13909.8|3083
1754880000000|2025-08-11 02:40:00|13939.8|13929.8|13942.8|13932.8|13956.8|13946.8|13935.8|13925.8|3297
1754880300000|2025-08-11 02:45:00|13943.8|13933.8|13927.8|13917.8|13945.8|13935.8|13916.8|13906.8|3204
1754880600000|2025-08-11 02:50:00|13926.8|13916.8|13931.8|13921.8|13935.8|13925.8|13920.8|13910.8|2232
1754880900000|2025-08-11 02:55:00|13932.8|13922.8|13944.8|13934.8|13944.8|13934.8|13925.8|13915.8|2107
1754881200000|2025-08-11 03:00:00|13945.8|13935.8|13955.8|13945.8|13965.8|13955.8|13943.8|13933.8|4265
1754881500000|2025-08-11 03:05:00|13956.8|13946.8|13944.8|13934.8|13957.8|13947.8|13941.8|13931.8|2474
1754881800000|2025-08-11 03:10:00|13943.8|13933.8|13944.8|13934.8|13953.8|13943.8|13942.8|13932.8|2436
1754882100000|2025-08-11 03:15:00|13945.8|13935.8|13958.8|13948.8|13958.8|13948.8|13943.8|13933.8|2403
1754882400000|2025-08-11 03:20:00|13957.8|13947.8|13952.8|13942.8|13962.8|13952.8|13948.8|13938.8|2827
1754882700000|2025-08-11 03:25:00|13953.8|13943.8|13962.8|13952.8|13972.8|13962.8|13950.8|13940.8|2994
1754883000000|2025-08-11 03:30:00|13963.8|13953.8|13969.8|13959.8|13971.8|13961.8|13962.8|13952.8|708
1754883300000|2025-08-11 03:35:00|13970.8|13960.8|13975.8|13965.8|13975.8|13965.8|13969.8|13959.8|621
1754883600000|2025-08-11 03:40:00|13974.8|13964.8|13977.8|13967.8|13979.8|13969.8|13974.8|13964.8|548
1754883900000|2025-08-11 03:45:00|13976.8|13966.8|13976.8|13966.8|13978.8|13968.8|13973.8|13963.8|520
1754884200000|2025-08-11 03:50:00|13977.8|13967.8|13977.8|13967.8|13978.8|13968.8|13976.8|13966.8|301
1754884500000|2025-08-11 03:55:00|13978.8|13968.8|13978.8|13968.8|13978.8|13968.8|13976.8|13966.8|318
1754884800000|2025-08-11 04:00:00|13977.8|13967.8|13969.8|13959.8|13977.8|13967.8|13968.8|13958.8|363
1754885100000|2025-08-11 04:05:00|13970.8|13960.8|13965.8|13955.8|13970.8|13960.8|13964.8|13954.8|279
1754885400000|2025-08-11 04:10:00|13964.8|13954.8|13966.8|13956.8|13971.8|13961.8|13964.8|13954.8|350
1754885700000|2025-08-11 04:15:00|13967.8|13957.8|13966.8|13956.8|13967.8|13957.8|13965.8|13955.8|95
1754886000000|2025-08-11 04:20:00|13965.8|13955.8|13966.8|13956.8|13967.8|13957.8|13964.8|13954.8|167
1754886300000|2025-08-11 04:25:00|13967.8|13957.8|13965.8|13955.8|13968.8|13958.8|13964.8|13954.8|475
1754886600000|2025-08-11 04:30:00|13964.8|13954.8|13965.8|13955.8|13966.8|13956.8|13963.8|13953.8|201
1754886900000|2025-08-11 04:35:00|13966.8|13956.8|13965.8|13955.8|13966.8|13956.8|13963.8|13953.8|202
1754887200000|2025-08-11 04:40:00|13964.8|13954.8|13964.8|13954.8|13965.8|13955.8|13964.8|13954.8|226
1754887500000|2025-08-11 04:45:00|13963.8|13953.8|13964.8|13954.8|13965.8|13955.8|13962.8|13952.8|331
1754887800000|2025-08-11 04:50:00|13963.8|13953.8|13960.8|13950.8|13964.8|13954.8|13959.8|13949.8|221
1754888100000|2025-08-11 04:55:00|13961.8|13951.8|13961.8|13951.8|13961.8|13951.8|13958.8|13948.8|533
1754888400000|2025-08-11 05:00:00|13962.8|13952.8|13961.8|13951.8|13964.8|13954.8|13945.8|13935.8|5786
1754888700000|2025-08-11 05:05:00|13962.8|13952.8|13981.8|13971.8|13981.8|13971.8|13962.8|13952.8|3898
1754889000000|2025-08-11 05:10:00|13980.8|13970.8|13967.8|13957.8|13981.8|13971.8|13967.8|13957.8|3098
1754889300000|2025-08-11 05:15:00|13966.8|13956.8|13942.8|13932.8|13968.8|13958.8|13942.8|13932.8|3326
1754889600000|2025-08-11 05:20:00|13941.8|13931.8|13946.8|13936.8|13947.8|13937.8|13939.8|13929.8|3459
1754889900000|2025-08-11 05:25:00|13947.8|13937.8|13946.8|13936.8|13954.8|13944.8|13942.8|13932.8|2956
1754890200000|2025-08-11 05:30:00|13945.8|13935.8|13948.8|13938.8|13957.8|13947.8|13942.8|13932.8|3402
1754890500000|2025-08-11 05:35:00|13946.8|13936.8|13959.8|13949.8|13964.8|13954.8|13945.8|13935.8|2741
1754890800000|2025-08-11 05:40:00|13958.8|13948.8|13957.8|13947.8|13960.8|13950.8|13950.8|13940.8|2634
1754891100000|2025-08-11 05:45:00|13956.8|13946.8|13961.8|13951.8|13963.8|13953.8|13953.8|13943.8|1552
1754891400000|2025-08-11 05:50:00|13960.8|13950.8|13961.8|13951.8|13965.8|13955.8|13959.8|13949.8|1807
1754891700000|2025-08-11 05:55:00|13962.8|13952.8|13965.8|13955.8|13965.8|13955.8|13955.8|13945.8|1949
1754892000000|2025-08-11 06:00:00|13966.8|13956.8|13968.8|13958.8|13981.8|13971.8|13965.8|13955.8|4160
1754892300000|2025-08-11 06:05:00|13967.8|13957.8|13935.8|13925.8|13970.8|13960.8|13927.8|13917.8|7725
1754892600000|2025-08-11 06:10:00|13936.8|13926.8|13938.8|13928.8|13945.8|13935.8|13932.8|13922.8|3089
1754892900000|2025-08-11 06:15:00|13939.8|13929.8|13930.8|13920.8|13939.8|13929.8|13918.8|13908.8|4062
1754893200000|2025-08-11 06:20:00|13932.8|13922.8|13943.8|13933.8|13944.8|13934.8|13928.8|13918.8|2986
1754893500000|2025-08-11 06:25:00|13942.8|13932.8|13944.8|13934.8|13951.8|13941.8|13942.8|13932.8|2030
1754893800000|2025-08-11 06:30:00|13943.8|13933.8|13949.8|13939.8|13949.8|13939.8|13941.8|13931.8|1382
1754894100000|2025-08-11 06:35:00|13948.8|13938.8|13935.8|13925.8|13952.8|13942.8|13933.8|13923.8|2247
1754894400000|2025-08-11 06:40:00|13937.8|13927.8|13929.8|13919.8|13937.8|13927.8|13928.8|13918.8|1299
1754894700000|2025-08-11 06:45:00|13930.8|13920.8|13937.8|13927.8|13941.8|13931.8|13925.8|13915.8|2064
1754895000000|2025-08-11 06:50:00|13936.8|13926.8|13934.8|13924.8|13938.8|13928.8|13929.8|13919.8|2843
1754895300000|2025-08-11 06:55:00|13933.8|13923.8|13931.8|13921.8|13937.8|13927.8|13931.8|13921.8|3799
1754895600000|2025-08-11 07:00:00|13932.8|13920.8|13926.8|13915.8|13932.8|13920.8|13921.8|13910.8|1354
1754895900000|2025-08-11 07:05:00|13927.8|13916.8|13930.8|13919.8|13931.8|13920.8|13923.8|13912.8|744
1754896200000|2025-08-11 07:10:00|13929.8|13918.8|13928.8|13917.8|13931.8|13920.8|13926.8|13915.8|1073
1754896500000|2025-08-11 07:15:00|13927.8|13916.8|13928.8|13916.8|13929.8|13918.8|13923.8|13912.8|535
1754896800000|2025-08-11 07:20:00|13927.8|13917.8|13929.8|13918.8|13932.8|13920.8|13926.8|13915.8|400
1754897100000|2025-08-11 07:25:00|13928.8|13917.8|13928.8|13917.8|13930.8|13919.8|13927.8|13916.8|206
1754897400000|2025-08-11 07:30:00|13929.8|13918.8|13929.8|13918.8|13931.8|13920.8|13929.8|13918.8|465
1754897700000|2025-08-11 07:35:00|13928.8|13917.8|13931.8|13920.8|13931.8|13920.8|13927.8|13916.8|209
1754898000000|2025-08-11 07:40:00|13932.8|13921.8|13932.8|13921.8|13933.8|13922.8|13931.8|13919.8|206
1754898300000|2025-08-11 07:45:00|13931.8|13920.8|13931.8|13920.8|13933.8|13922.8|13931.8|13919.8|229
1754898600000|2025-08-11 07:50:00|13930.8|13919.8|13926.8|13915.8|13931.8|13919.8|13926.8|13915.8|378
1754898900000|2025-08-11 07:55:00|13927.8|13916.8|13929.8|13918.8|13929.8|13918.8|13926.8|13915.8|222
1754899200000|2025-08-11 08:00:00|13928.8|13917.8|13927.8|13916.8|13929.8|13918.8|13922.8|13911.8|1014
1754899500000|2025-08-11 08:05:00|13926.8|13915.8|13926.8|13915.8|13927.8|13916.8|13923.8|13912.8|870
1754899800000|2025-08-11 08:10:00|13925.8|13914.8|13925.8|13914.8|13927.8|13916.8|13924.8|13912.8|936
1754900100000|2025-08-11 08:15:00|13926.8|13915.8|13931.8|13920.8|13932.8|13921.8|13925.8|13914.8|678
1754900400000|2025-08-11 08:20:00|13930.8|13919.8|13930.8|13919.8|13931.8|13920.8|13928.8|13917.8|458
1754900700000|2025-08-11 08:25:00|13929.8|13918.8|13931.8|13919.8|13931.8|13920.8|13928.8|13916.8|624
1754901000000|2025-08-11 08:30:00|13936.4|13912.4|13938.5|13914.5|13938.7|13914.7|13935.7|13911.7|8
1754901300000|2025-08-11 08:35:00|13938.4|13914.4|13938.9|13914.9|13939.6|13915.6|13937.6|13913.6|286
1754901600000|2025-08-11 08:40:00|13939.2|13915.2|13939.7|13915.7|13940.1|13916.1|13938|13914|0
1754901900000|2025-08-11 08:45:00|13939.4|13915.4|13938|13914|13939.6|13915.6|13937.5|13913.5|22
1754902200000|2025-08-11 08:50:00|13937.9|13913.9|13937.2|13913.2|13938|13914|13936|13912|23
1754902500000|2025-08-11 08:55:00|13937.4|13913.4|13936.8|13912.8|13937.9|13913.9|13936.3|13912.3|12
1754902800000|2025-08-11 09:00:00|13936.5|13912.5|13925.8|13914.8|13936.6|13917.8|13921.8|13908.8|644
1754903100000|2025-08-11 09:05:00|13924.8|13913.8|13922.8|13911.8|13926.8|13915.8|13922.8|13911.8|168
1754903400000|2025-08-11 09:10:00|13923.8|13910.8|13926.8|13914.8|13928.8|13917.8|13922.8|13910.8|357
1754903700000|2025-08-11 09:15:00|13925.8|13915.8|13931.8|13919.8|13931.8|13920.8|13925.8|13914.8|318
1754904000000|2025-08-11 09:20:00|13930.8|13918.8|13931.8|13919.8|13931.8|13919.8|13929.8|13917.8|133
1754904300000|2025-08-11 09:25:00|13930.8|13920.8|13934.8|13922.8|13935.8|13923.8|13930.8|13919.8|367
1754904600000|2025-08-11 09:30:00|13935.8|13923.8|13932.8|13921.8|13935.8|13924.8|13931.8|13920.8|302
1754904900000|2025-08-11 09:35:00|13933.8|13922.8|13930.8|13919.8|13934.8|13923.8|13930.8|13919.8|247
1754905200000|2025-08-11 09:40:00|13931.8|13920.8|13930.8|13919.8|13932.8|13920.8|13928.8|13917.8|215
1754905500000|2025-08-11 09:45:00|13931.8|13920.8|13931.8|13920.8|13931.8|13920.8|13930.8|13920.8|59
1754905800000|2025-08-11 09:50:00|13930.8|13919.8|13930.8|13919.8|13931.8|13920.8|13930.8|13919.8|55
1754906100000|2025-08-11 09:55:00|13929.8|13918.8|13929.8|13918.8|13929.8|13918.8|13928.8|13917.8|98
1754906400000|2025-08-11 10:00:00|13928.8|13917.8|13929.8|13918.8|13930.8|13919.8|13928.8|13917.8|67
1754906700000|2025-08-11 10:05:00|13928.8|13917.8|13929.8|13918.8|13929.8|13918.8|13926.8|13915.8|103
1754907000000|2025-08-11 10:10:00|13928.8|13917.8|13930.8|13919.8|13930.8|13919.8|13928.8|13917.8|94
1754907300000|2025-08-11 10:15:00|13932.8|13921.8|13935.8|13924.8|13935.8|13924.8|13932.8|13921.8|302
1754907600000|2025-08-11 10:20:00|13936.8|13925.8|13935.8|13924.8|13936.8|13925.8|13935.8|13924.8|52
1754907900000|2025-08-11 10:25:00|13934.8|13923.8|13935.8|13924.8|13935.8|13924.8|13933.8|13922.8|203
1754908200000|2025-08-11 10:30:00|13934.8|13923.8|13933.8|13922.8|13934.8|13923.8|13932.8|13921.8|278
1754908500000|2025-08-11 10:35:00|13932.8|13921.8|13933.8|13922.8|13933.8|13922.8|13932.8|13921.8|38
1754908800000|2025-08-11 10:40:00|13932.8|13921.8|13932.8|13921.8|13932.8|13922.8|13931.8|13920.8|81
1754909100000|2025-08-11 10:45:00|13931.8|13920.8|13930.8|13919.8|13931.8|13921.8|13930.8|13919.8|36
1754909400000|2025-08-11 10:50:00|13929.8|13918.8|13929.8|13918.8|13929.8|13918.8|13929.8|13918.8|34
1754909700000|2025-08-11 10:55:00|13930.8|13919.8|13930.8|13919.8|13930.8|13919.8|13929.8|13918.8|50
1754910000000|2025-08-11 11:00:00|||||||||17
1754910300000|2025-08-11 11:05:00|13931.8|13918.8|13929.8|13918.8|13931.8|13919.8|13929.8|13918.8|45
1754910600000|2025-08-11 11:10:00|13930.8|13919.8|13930.8|13919.8|13930.8|13919.8|13930.8|13919.8|42
1754910900000|2025-08-11 11:15:00|||||||||1
1754911200000|2025-08-11 11:20:00|13931.8|13920.8|13930.8|13918.8|13931.8|13920.8|13929.8|13918.8|102
1754911500000|2025-08-11 11:25:00|13929.8||13929.8||13929.8||13929.8||17
1754911800000|2025-08-11 11:30:00|13930.8|13917.8|13929.8|13918.8|13930.8|13918.8|13928.8|13917.8|59
1754912100000|2025-08-11 11:35:00|13928.8|13917.8|13928.8|13917.8|13929.8|13918.8|13927.8|13916.8|171
1754912400000|2025-08-11 11:40:00|13929.8|13918.8|13928.8|13917.8|13929.8|13918.8|13928.8|13917.8|9
1754912700000|2025-08-11 11:45:00|13929.8|13918.8|13927.8|13916.8|13929.8|13918.8|13927.8|13916.8|36
1754913000000|2025-08-11 11:50:00|||||||||9
1754913300000|2025-08-11 11:55:00|13928.8|13917.8|13928.8|13917.8|13928.8|13917.8|13927.8|13916.8|16
1754913600000|2025-08-11 12:00:00|13927.8|13916.8|13927.8|13916.8|13928.8|13917.8|13926.8|13915.8|86
1754913900000|2025-08-11 12:05:00|13926.8|13915.8|13927.8|13916.8|13928.8|13917.8|13926.8|13915.8|14
1754914200000|2025-08-11 12:10:00|13928.8|13917.8|13925.8|13914.8|13928.8|13917.8|13925.8|13913.8|53
1754914500000|2025-08-11 12:15:00|13924.8|13913.8|13925.8|13914.8|13925.8|13914.8|13924.8|13913.8|47
1754914800000|2025-08-11 12:20:00|13926.8|13915.8|13926.8|13915.8|13926.8|13915.8|13924.8|13913.8|155
1754915100000|2025-08-11 12:25:00|13925.8|13914.8|13926.8|13915.8|13926.8|13915.8|13925.8|13914.8|42
1754915400000|2025-08-11 12:30:00|13925.8|13914.8|13924.8|13912.8|13925.8|13914.8|13923.8|13912.8|319
1754915700000|2025-08-11 12:35:00|13923.8|13911.8|13924.8|13913.8|13924.8|13913.8|13923.8|13911.8|54
1754916000000|2025-08-11 12:40:00|13925.8|13912.8|13924.8|13913.8|13925.8|13913.8|13924.8|13912.8|63
1754916300000|2025-08-11 12:45:00|||||||||21
1754916600000|2025-08-11 12:50:00|13923.8|13912.8|13924.8|13913.8|13926.8|13915.8|13923.8|13912.8|62
1754916900000|2025-08-11 12:55:00|13923.8|13912.8|13924.8|13913.8|13924.8|13913.8|13922.8|13911.8|113
1754917200000|2025-08-11 13:00:00|13923.8|13912.8|13922.8|13911.8|13924.8|13913.8|13922.8|13911.8|64
1754917500000|2025-08-11 13:05:00|13923.8|13912.8|13923.8|13912.8|13924.8|13913.8|13922.8|13912.8|89
1754917800000|2025-08-11 13:10:00|13924.8|13913.8|13925.8|13913.8|13925.8|13914.8|13924.8|13913.8|65
1754918100000|2025-08-11 13:15:00||13914.8||13914.8||13914.8||13914.8|7
1754918400000|2025-08-11 13:20:00|13924.8|13913.8|13923.8|13912.8|13924.8|13913.8|13923.8|13912.8|61
1754918700000|2025-08-11 13:25:00|13924.8|13913.8|13924.8|13913.8|13925.8|13914.8|13923.8|13912.8|123
1754919000000|2025-08-11 13:30:00|13925.8|13912.8|13923.8|13911.8|13939.8|13928.8|13922.8|13911.8|1993
1754919300000|2025-08-11 13:35:00|13922.8|13912.8|13923.8|13912.8|13928.8|13917.8|13921.8|13910.8|702
1754919600000|2025-08-11 13:40:00|13922.8|13911.8|13925.8|13914.8|13929.8|13918.8|13922.8|13911.8|278
1754919900000|2025-08-11 13:45:00|13926.8|13915.8|13922.8|13911.8|13927.8|13916.8|13921.8|13910.8|331
1754920200000|2025-08-11 13:50:00|13923.8|13910.8|13924.8|13913.8|13924.8|13913.8|13921.8|13909.8|293
1754920500000|2025-08-11 13:55:00|13925.8|13914.8|13927.8|13915.8|13927.8|13916.8|13924.8|13913.8|308
1754920800000|2025-08-11 14:00:00|13928.8|13916.8|13926.8|13915.8|13928.8|13917.8|13925.8|13914.8|394
1754921100000|2025-08-11 14:05:00|13925.8|13914.8|13927.8|13916.8|13927.8|13916.8|13924.8|13913.8|280
1754921400000|2025-08-11 14:10:00|13926.8|13915.8|13927.8|13916.8|13929.8|13918.8|13926.8|13915.8|138
1754921700000|2025-08-11 14:15:00|13928.8|13917.8|13928.8|13917.8|13928.8|13917.8|13927.8|13915.8|188
1754922000000|2025-08-11 14:20:00|13927.8|13916.8|13928.8|13916.8|13929.8|13917.8|13926.8|13914.8|233
1754922300000|2025-08-11 14:25:00|13927.8|13917.8|13926.8|13915.8|13927.8|13917.8|13926.8|13914.8|354
1754922600000|2025-08-11 14:30:00|13927.8|13916.8|13928.8|13917.8|13928.8|13917.8|13925.8|13914.8|166
1754922900000|2025-08-11 14:35:00|13927.8|13916.8|13923.8|13912.8|13927.8|13917.8|13923.8|13912.8|217
1754923200000|2025-08-11 14:40:00|13924.8|13913.8|13920.8|13909.8|13924.8|13913.8|13920.8|13909.8|227
1754923500000|2025-08-11 14:45:00|13921.8|13908.8|13920.8|13909.8|13921.8|13910.8|13916.8|13905.8|482
1754923800000|2025-08-11 14:50:00|13921.8|13910.8|13921.8|13910.8|13923.8|13912.8|13920.8|13909.8|185
1754924100000|2025-08-11 14:55:00|13922.8|13911.8|13920.8|13909.8|13922.8|13911.8|13920.8|13909.8|184
1754924400000|2025-08-11 15:00:00|13919.8|13908.8|13920.8|13909.8|13922.8|13911.8|13919.8|13908.8|239
1754924700000|2025-08-11 15:05:00|13921.8|13908.8|13921.8|13910.8|13921.8|13910.8|13920.8|13908.8|112
1754925000000|2025-08-11 15:10:00|13922.8|13909.8|13921.8|13910.8|13922.8|13911.8|13920.8|13909.8|132
1754925300000|2025-08-11 15:15:00|13920.8|13909.8|13922.8|13911.8|13923.8|13912.8|13919.8|13908.8|556
1754925600000|2025-08-11 15:20:00|13921.8|13910.8|13922.8|13911.8|13923.8|13912.8|13921.8|13910.8|294
1754925900000|2025-08-11 15:25:00|13923.8|13912.8|13925.8|13914.8|13926.8|13915.8|13923.8|13912.8|178
1754926200000|2025-08-11 15:30:00|13926.8|13915.8|13927.8|13916.8|13927.8|13916.8|13924.8|13913.8|203
1754926500000|2025-08-11 15:35:00|13926.8|13915.8|13927.8|13916.8|13927.8|13916.8|13924.8|13913.8|207
1754926800000|2025-08-11 15:40:00|13926.8|13915.8|13922.8|13911.8|13927.8|13915.8|13922.8|13911.8|176
1754927100000|2025-08-11 15:45:00|13923.8|13912.8|13924.8|13913.8|13924.8|13913.8|13920.8|13908.8|400
1754927400000|2025-08-11 15:50:00|13925.8|13912.8|13925.8|13914.8|13925.8|13914.8|13923.8|13912.8|36
1754927700000|2025-08-11 15:55:00|13924.8|13913.8|13924.8|13913.8|13924.8|13913.8|13923.8|13912.8|29
1754928000000|2025-08-11 16:00:00|13925.8|13912.8|13925.8|13914.8|13927.8|13916.8|13923.8|13912.8|248
1754928300000|2025-08-11 16:05:00|13926.8|13915.8|13926.8|13915.8|13927.8|13916.8|13925.8|13914.8|324
1754928600000|2025-08-11 16:10:00|13925.8|13914.8|13926.8|13915.8|13927.8|13916.8|13925.8|13914.8|50
1754928900000|2025-08-11 16:15:00|13927.8|13914.8|13925.8|13913.8|13927.8|13915.8|13925.8|13913.8|57
1754929200000|2025-08-11 16:20:00|13924.8|13914.8|13922.8|13911.8|13925.8|13914.8|13921.8|13910.8|738
1754929500000|2025-08-11 16:25:00|13921.8|13910.8|13921.8|13910.8|13922.8|13911.8|13921.8|13910.8|49
1754929800000|2025-08-11 16:30:00|13920.8|13909.8|13919.8|13908.8|13921.8|13910.8|13919.8|13908.8|229
1754930100000|2025-08-11 16:35:00|13920.8|13909.8|13918.8|13907.8|13920.8|13909.8|13918.8|13907.8|117
1754930400000|2025-08-11 16:40:00|13919.8|13906.8|13915.8|13903.8|13919.8|13906.8|13914.8|13903.8|416
1754930700000|2025-08-11 16:45:00|13914.8|13904.8|13916.8|13905.8|13916.8|13905.8|13914.8|13904.8|150
1754931000000|2025-08-11 16:50:00|13915.8|13904.8|13910.8|13899.8|13916.8|13905.8|13908.8|13897.8|868
1754931300000|2025-08-11 16:55:00|13911.8|13900.8|13902.8|13891.8|13911.8|13900.8|13901.8|13890.8|1936
1754931600000|2025-08-11 17:00:00|13903.8|13892.8|13904.8|13893.8|13907.8|13896.8|13902.8|13891.8|1573
1754931900000|2025-08-11 17:05:00|13902.8|13891.8|13904.8|13893.8|13905.8|13894.8|13902.8|13891.8|1234
1754932200000|2025-08-11 17:10:00|13903.8|13892.8|13903.8|13892.8|13905.8|13894.8|13903.8|13892.8|125
1754932500000|2025-08-11 17:15:00|13902.8|13891.8|13901.8|13890.8|13903.8|13892.8|13901.8|13890.8|135
1754932800000|2025-08-11 17:20:00|13902.8|13891.8|13903.8|13892.8|13903.8|13892.8|13902.8|13891.8|107
1754933100000|2025-08-11 17:25:00|13902.8|13891.8|13903.8|13892.8|13903.8|13892.8|13902.8|13891.8|102
1754933400000|2025-08-11 17:30:00|13904.8|13893.8|13904.8|13893.8|13905.8|13894.8|13903.8|13892.8|79
1754933700000|2025-08-11 17:35:00|13905.8|13894.8|13903.8|13892.8|13905.8|13894.8|13902.8|13891.8|67
1754934000000|2025-08-11 17:40:00|13902.8|13891.8|13903.8|13892.8|13904.8|13892.8|13902.8|13891.8|54
1754934300000|2025-08-11 17:45:00|13904.8|13893.8|13906.8|13895.8|13906.8|13895.8|13903.8|13893.8|32
1754934600000|2025-08-11 17:50:00|13905.8|13894.8|13906.8|13895.8|13906.8|13895.8|13905.8|13894.8|32
1754934900000|2025-08-11 17:55:00|13904.8|13893.8|13904.8|13892.8|13904.8|13893.8|13903.8|13892.8|240
1754935200000|2025-08-11 18:00:00|13903.8|13891.8|13902.8|13891.8|13904.8|13893.8|13902.8|13891.8|60
1754935500000|2025-08-11 18:05:00|13901.8|13890.8|13903.8|13892.8|13904.8|13893.8|13901.8|13890.8|73
1754935800000|2025-08-11 18:10:00|13902.8|13891.8|13903.8|13892.8|13903.8|13892.8|13902.8|13891.8|73
1754936100000|2025-08-11 18:15:00|13902.8|13891.8|13903.8|13891.8|13903.8|13892.8|13901.8|13890.8|83
1754936400000|2025-08-11 18:20:00||13892.8||13892.8||13892.8||13891.8|21
1754936700000|2025-08-11 18:25:00|13904.8|13893.8|13916.8|13905.8|13919.8|13907.8|13904.8|13892.8|1619
1754937000000|2025-08-11 18:30:00|13915.8|13904.8|13911.8|13900.8|13916.8|13905.8|13909.8|13898.8|353
1754937300000|2025-08-11 18:35:00|13912.8|13899.8|13909.8|13898.8|13912.8|13900.8|13907.8|13896.8|529
1754937600000|2025-08-11 18:40:00|13910.8|13897.8|13908.3|13898.3|13911.8|13900.8|13908.3|13897.8|259
1754937900000|2025-08-11 18:45:00|13907.8|13897.8|13908.3|13898.3|13910.3|13900.3|13907.3|13897.3|275
1754938200000|2025-08-11 18:50:00|13907.8|13897.8|13910.3|13900.3|13910.3|13900.3|13907.8|13897.8|112
1754938500000|2025-08-11 18:55:00|13907.3|13897.3|13907.3|13897.3|13908.8|13898.8|13906.3|13896.3|529
1754938800000|2025-08-11 19:00:00|13906.3|13896.3|13904.3|13894.3|13907.3|13897.3|13903.3|13893.3|601
1754939100000|2025-08-11 19:05:00|13904.8|13894.8|13904.8|13894.8|13904.8|13894.8|13901.3|13891.3|244
1754939400000|2025-08-11 19:10:00|13905.3|13895.3|13905.3|13895.3|13905.3|13895.3|13905.3|13895.3|5
1754939700000|2025-08-11 19:15:00|13904.8|13894.8|13901.3|13891.3|13904.8|13894.8|13899.3|13889.3|237
1754940000000|2025-08-11 19:20:00|13901.8|13891.8|13898.3|13888.3|13902.3|13892.3|13898.3|13888.3|520
1754940300000|2025-08-11 19:25:00|13897.3|13887.3|13899.3|13889.3|13899.3|13889.3|13896.3|13886.3|165
1754940600000|2025-08-11 19:30:00|13899.8|13889.8|13901.3|13891.3|13901.3|13891.3|13899.8|13889.8|43
1754940900000|2025-08-11 19:35:00|13902.3|13892.3|13897.3|13887.3|13902.3|13892.3|13897.3|13887.3|598
1754941200000|2025-08-11 19:40:00|13897.8|13887.8|13898.3|13888.3|13898.3|13888.3|13895.3|13885.3|539
1754941500000|2025-08-11 19:45:00|13895.3|13885.3|13896.3|13886.3|13896.8|13886.8|13894.3|13884.3|442
1754941800000|2025-08-11 19:50:00|13896.8|13886.8|13899.3|13889.3|13899.3|13889.3|13896.8|13886.8|245
1754942100000|2025-08-11 19:55:00|13899.8|13889.8|13902.3|13892.3|13902.8|13892.8|13898.3|13888.3|449
1754942400000|2025-08-11 20:00:00|13902.8|13892.8|13896.3|13886.3|13904.3|13894.3|13893.3|13883.3|313
1754942700000|2025-08-11 20:05:00|13895.8|13885.8|13892.8|13882.8|13895.8|13885.8|13892.3|13882.3|244
1754943000000|2025-08-11 20:10:00|13893.3|13883.3|13893.8|13883.8|13893.8|13883.8|13892.8|13882.8|14
1754943300000|2025-08-11 20:15:00|13891.3|13881.3|13890.8|13880.8|13892.3|13882.3|13889.3|13879.3|209
1754943600000|2025-08-11 20:20:00|13891.3|13881.3|13889.3|13879.3|13891.3|13881.3|13886.3|13876.3|222
1754943900000|2025-08-11 20:25:00|13889.8|13879.8|13889.8|13879.8|13890.3|13880.3|13889.3|13879.3|24
1754944200000|2025-08-11 20:30:00|13890.3|13880.3|13887.8|13877.8|13890.3|13880.3|13886.3|13876.3|333
1754944500000|2025-08-11 20:35:00|13887.3|13877.3|13888.8|13878.8|13888.8|13878.8|13887.3|13877.3|28
1754944800000|2025-08-11 20:40:00|13888.3|13878.3|13888.8|13878.8|13889.3|13879.3|13887.8|13877.8|36
1754945100000|2025-08-11 20:45:00|13888.3|13878.3|13890.3|13880.3|13890.3|13880.3|13887.8|13877.8|40
1754945400000|2025-08-11 20:50:00|13889.8|13879.8|13890.3|13880.3|13890.3|13880.3|13889.8|13879.8|10
1754945700000|2025-08-11 20:55:00|13889.8|13879.8|13877.3|13867.3|13889.8|13879.8|13876.8|13866.8|881
1754946000000|2025-08-11 21:00:00|13877.8|13867.8|13880.7|13870.7|13880.7|13870.7|13877.8|13867.8|15
1754946300000|2025-08-11 21:05:00|13881.2|13871.2|13880.7|13870.7|13881.2|13871.2|13880.2|13870.2|2
1754946600000|2025-08-11 21:10:00|13881.2|13871.2|13883.7|13873.7|13884.2|13874.2|13881.2|13871.2|15
1754946900000|2025-08-11 21:15:00|13890|13866|13889.9|13865.9|13890|13866|13889.7|13865.7|0
1754947500000|2025-08-11 21:25:00|13890.1|13866.1|13890|13866|13890.2|13866.2|13890|13866|0
1754947800000|2025-08-11 21:30:00|13890.1|13866.1|13890.4|13866.4|13890.4|13866.4|13889.2|13865.2|0
1754948100000|2025-08-11 21:35:00|13890.5|13866.5|13890|13866|13890.6|13866.6|13890|13866|0
1754948400000|2025-08-11 21:40:00|13890.3|13866.3|13891|13867|13891|13867|13890.3|13866.3|0
1754948700000|2025-08-11 21:45:00|13890.9|13866.9|13891|13867|13891|13867|13890.9|13866.9|0
1754949000000|2025-08-11 21:50:00|13891.1|13867.1|13890.5|13866.5|13891.2|13867.2|13890.5|13866.5|0
1754949300000|2025-08-11 21:55:00|13890.3|13866.3|13890.5|13866.5|13890.5|13866.5|13890.2|13866.2|0
1754949600000|2025-08-11 22:00:00|13891.8|13867.8|13892.8|13868.8|13895.3|13871.3|13890.9|13866.9|0
1754949900000|2025-08-11 22:05:00|13892.9|13868.9|13891.8|13867.8|13892.9|13868.9|13890.6|13866.6|0
1754950200000|2025-08-11 22:10:00|13892|13868|13893.6|13869.6|13894.9|13870.9|13892|13868|0
1754950500000|2025-08-11 22:15:00|13893.5|13869.5|13889.5|13865.5|13893.5|13869.5|13889.2|13865.2|0
1754950800000|2025-08-11 22:20:00|13889.2|13865.2|13888.6|13864.6|13890|13866|13887.8|13863.8|0
1754951100000|2025-08-11 22:25:00|13888.5|13864.5|13884.9|13860.9|13888.6|13864.6|13884.9|13860.9|0
1754951400000|2025-08-11 22:30:00|13885.3|13861.3|13887.4|13863.4|13887.5|13863.5|13884.6|13860.6|0
1754951700000|2025-08-11 22:35:00|13887.2|13863.2|13886|13862|13887.7|13863.7|13886|13862|0
1754952000000|2025-08-11 22:40:00|13885.8|13861.8|13887.4|13863.4|13887.7|13863.7|13884.6|13860.6|0
1754952300000|2025-08-11 22:45:00|13887.2|13863.2|13887.9|13863.9|13887.9|13863.9|13885.7|13861.7|0
1754952600000|2025-08-11 22:50:00|13888|13864|13891|13867|13891.2|13867.2|13888|13864|0
1754952900000|2025-08-11 22:55:00|13891.1|13867.1|13891.8|13867.8|13892.1|13868.1|13890.7|13866.7|0
1754953200000|2025-08-11 23:00:00|13891.5|13867.5|13892.3|13868.3|13892.6|13868.6|13891.5|13867.5|0
1754953500000|2025-08-11 23:05:00|13892.6|13868.6|13892.1|13868.1|13892.6|13868.6|13891.2|13867.2|0
1754953800000|2025-08-11 23:10:00|13892.3|13868.3|13891.8|13867.8|13892.9|13868.9|13891.5|13867.5|0
1754954100000|2025-08-11 23:15:00|13891.5|13867.5|13892.1|13868.1|13892.9|13868.9|13891.5|13867.5|0
1754954400000|2025-08-11 23:20:00|13892.2|13868.2|13891.2|13867.2|13892.3|13868.3|13890.8|13866.8|0
1754954700000|2025-08-11 23:25:00|13891.1|13867.1|13890.4|13866.4|13891.1|13867.1|13888.5|13864.5|0
1754955000000|2025-08-11 23:30:00|13890.3|13866.3|13891.1|13867.1|13893|13869|13890.1|13866.1|0
1754955300000|2025-08-11 23:35:00|13891.2|13867.2|13890.8|13866.8|13891.3|13867.3|13890|13866|0
1754955600000|2025-08-11 23:40:00|13890.5|13866.5|13891.2|13867.2|13891.3|13867.3|13890|13866|0
1754955900000|2025-08-11 23:45:00|13891.3|13867.3|13891.1|13867.1|13893|13869|13890.9|13866.9|0
1754956200000|2025-08-11 23:50:00|13891.2|13867.2|13890.2|13866.2|13891.3|13867.3|13889.7|13865.7|0
1754956500000|2025-08-11 23:55:00|13890.1|13866.1|13890.8|13866.8|13891.1|13867.1|13889.4|13865.4|0
1754956800000|2025-08-12 00:00:00|13890.3|13866.3|13890.8|13866.8|13892.4|13868.4|13888.7|13864.7|0
1754957100000|2025-08-12 00:05:00|13890.7|13866.7|13890|13866|13891.9|13867.9|13889.7|13865.7|0
1754957400000|2025-08-12 00:10:00|13889.8|13865.8|13891.4|13867.4|13891.9|13867.9|13888.9|13864.9|0
1754957700000|2025-08-12 00:15:00|13891.1|13867.1|13896.4|13872.4|13897.4|13873.4|13890.6|13866.6|0
1754958000000|2025-08-12 00:20:00|13896.2|13872.2|13897.9|13873.9|13898.5|13874.5|13894.9|13870.9|0
1754958300000|2025-08-12 00:25:00|13897.6|13873.6|13897.3|13873.3|13898.2|13874.2|13896.3|13872.3|0
1754958600000|2025-08-12 00:30:00|13897.7|13873.7|13898.5|13874.5|13899.5|13875.5|13897.3|13873.3|0
1754958900000|2025-08-12 00:35:00|13898.8|13874.8|13897.9|13873.9|13899.9|13875.9|13897.5|13873.5|0
1754959200000|2025-08-12 00:40:00|13897.6|13873.6|13896.7|13872.7|13897.9|13873.9|13896.3|13872.3|0
1754959500000|2025-08-12 00:45:00|13896.6|13872.6|13896.6|13872.6|13897.1|13873.1|13895|13871|0
1754959800000|2025-08-12 00:50:00|13896.8|13872.8|13894.7|13870.7|13897.7|13873.7|13894.7|13870.7|0
1754960100000|2025-08-12 00:55:00|13894.6|13870.6|13894.5|13870.5|13895.3|13871.3|13893.6|13869.6|0
1754960400000|2025-08-12 01:00:00|13901.2|13891.2|13906.2|13896.2|13910.2|13900.2|13893.2|13883.2|2926
1754960700000|2025-08-12 01:05:00|13907.2|13897.2|13913.2|13903.2|13913.2|13903.2|13906.2|13896.2|365
1754961000000|2025-08-12 01:10:00|13915.2|13905.2|13911.2|13901.2|13918.2|13908.2|13910.2|13900.2|443
1754961300000|2025-08-12 01:15:00|13912.2|13902.2|13921.2|13911.2|13921.2|13911.2|13909.2|13899.2|1079
1754961600000|2025-08-12 01:20:00|13922.2|13912.2|13925.2|13915.2|13929.2|13919.2|13915.2|13905.2|1931
1754961900000|2025-08-12 01:25:00|13926.2|13916.2|13923.2|13913.2|13929.2|13919.2|13922.2|13912.2|855
1754962200000|2025-08-12 01:30:00|13925.2|13915.2|13986.2|13976.2|13986.2|13976.2|13925.2|13915.2|17588
1754962500000|2025-08-12 01:35:00|13985.2|13975.2|13974.2|13964.2|13995.2|13985.2|13945.2|13935.2|9728
1754962800000|2025-08-12 01:40:00|13975.2|13965.2|13987.2|13977.2|14004.2|13994.2|13967.2|13957.2|7956
1754963100000|2025-08-12 01:45:00|13988.2|13978.2|14025.2|14015.2|14034.2|14024.2|13986.2|13976.2|12551
1754963400000|2025-08-12 01:50:00|14027.2|14017.2|14034.2|14024.2|14040.2|14030.2|14015.2|14005.2|9246
1754963700000|2025-08-12 01:55:00|14033.2|14023.2|14059.2|14049.2|14066.2|14056.2|14023.2|14013.2|9720
1754964000000|2025-08-12 02:00:00|14060.2|14050.2|14065.2|14055.2|14074.2|14064.2|14047.2|14037.2|9805
1754964300000|2025-08-12 02:05:00|14066.2|14056.2|14077.2|14067.2|14082.2|14072.2|14061.2|14051.2|9167
1754964600000|2025-08-12 02:10:00|14076.2|14066.2|14091.2|14081.2|14091.2|14081.2|14069.2|14059.2|7532
1754964900000|2025-08-12 02:15:00|14090.2|14080.2|14112.2|14102.2|14122.2|14112.2|14090.2|14080.2|7541
1754965200000|2025-08-12 02:20:00|14113.2|14103.2|14120.2|14110.2|14134.2|14124.2|14105.2|14095.2|8484
1754965500000|2025-08-12 02:25:00|14122.2|14112.2|14098.2|14088.2|14122.2|14112.2|14098.2|14088.2|5762
1754965800000|2025-08-12 02:30:00|14097.2|14087.2|14126.2|14116.2|14126.2|14116.2|14096.2|14086.2|7673
1754966100000|2025-08-12 02:35:00|14127.2|14117.2|14112.2|14102.2|14138.2|14128.2|14112.2|14102.2|7711
1754966400000|2025-08-12 02:40:00|14110.2|14100.2|14107.2|14097.2|14116.2|14106.2|14094.2|14084.2|4524
1754966700000|2025-08-12 02:45:00|14106.2|14096.2|14088.2|14078.2|14106.2|14096.2|14085.2|14075.2|3893
1754967000000|2025-08-12 02:50:00|14089.2|14079.2|14077.2|14067.2|14093.2|14083.2|14071.2|14061.2|3597
1754967300000|2025-08-12 02:55:00|14076.2|14066.2|14066.2|14056.2|14076.2|14066.2|14046.2|14036.2|7065
1754967600000|2025-08-12 03:00:00|14065.2|14055.2|14092.2|14082.2|14093.2|14083.2|14063.2|14053.2|4105
1754967900000|2025-08-12 03:05:00|14091.2|14081.2|14106.2|14096.2|14116.2|14106.2|14091.2|14081.2|5312
1754968200000|2025-08-12 03:10:00|14107.2|14097.2|14124.2|14114.2|14131.2|14121.2|14106.2|14096.2|6884
1754968500000|2025-08-12 03:15:00|14123.2|14113.2|14113.2|14103.2|14130.2|14120.2|14113.2|14103.2|3742
1754968800000|2025-08-12 03:20:00|14116.2|14106.2|14109.2|14099.2|14124.2|14114.2|14098.2|14088.2|3406
1754969100000|2025-08-12 03:25:00|14108.2|14098.2|14122.2|14112.2|14124.2|14114.2|14106.2|14096.2|2707
1754969400000|2025-08-12 03:30:00|14121.2|14111.2|14130.2|14120.2|14133.2|14123.2|14119.2|14109.2|1072
1754969700000|2025-08-12 03:35:00|14131.2|14121.2|14131.2|14121.2|14133.2|14123.2|14129.2|14119.2|764
1754970000000|2025-08-12 03:40:00|14130.2|14120.2|14127.2|14117.2|14130.2|14120.2|14126.2|14116.2|490
1754970300000|2025-08-12 03:45:00|14126.2|14116.2|14132.2|14122.2|14134.2|14124.2|14125.2|14115.2|1184
1754970600000|2025-08-12 03:50:00|14131.2|14121.2|14135.2|14125.2|14141.2|14131.2|14128.2|14118.2|2009
1754970900000|2025-08-12 03:55:00|14134.2|14124.2|14134.2|14124.2|14134.2|14124.2|14132.2|14122.2|581
1754971200000|2025-08-12 04:00:00|14133.2|14123.2|14132.2|14122.2|14136.2|14126.2|14132.2|14122.2|442
1754971500000|2025-08-12 04:05:00|14131.2|14121.2|14132.2|14122.2|14133.2|14123.2|14129.2|14119.2|320
1754971800000|2025-08-12 04:10:00|14131.2|14121.2|14131.2|14121.2|14132.2|14122.2|14127.2|14117.2|477
1754972100000|2025-08-12 04:15:00|14130.2|14120.2|14134.2|14124.2|14134.2|14124.2|14130.2|14120.2|450
1754972400000|2025-08-12 04:20:00|14133.2|14123.2|14134.2|14124.2|14135.2|14125.2|14130.2|14120.2|549
1754972700000|2025-08-12 04:25:00|14133.2|14123.2|14131.2|14121.2|14135.2|14125.2|14129.2|14119.2|466
1754973000000|2025-08-12 04:30:00|14132.2|14122.2|14132.2|14122.2|14133.2|14123.2|14130.2|14120.2|382
1754973300000|2025-08-12 04:35:00|14131.2|14121.2|14132.2|14122.2|14135.2|14125.2|14130.2|14120.2|378
1754973600000|2025-08-12 04:40:00|14133.2|14123.2|14129.2|14119.2|14134.2|14124.2|14129.2|14119.2|308
1754973900000|2025-08-12 04:45:00|14130.2|14120.2|14132.2|14122.2|14134.2|14124.2|14128.2|14118.2|868
1754974200000|2025-08-12 04:50:00|14133.2|14123.2|14132.2|14122.2|14136.2|14126.2|14132.2|14122.2|519
1754974500000|2025-08-12 04:55:00|14133.2|14123.2|14130.2|14120.2|14134.2|14124.2|14130.2|14120.2|895
1754974800000|2025-08-12 05:00:00|14131.2|14121.2|14100.2|14090.2|14135.2|14125.2|14099.2|14089.2|5264
1754975100000|2025-08-12 05:05:00|14099.2|14089.2|14104.2|14094.2|14108.2|14098.2|14086.2|14076.2|3688
1754975400000|2025-08-12 05:10:00|14106.2|14096.2|14111.2|14101.2|14118.2|14108.2|14101.2|14091.2|2993
1754975700000|2025-08-12 05:15:00|14110.2|14100.2|14106.2|14096.2|14114.2|14104.2|14103.2|14093.2|2730
1754976000000|2025-08-12 05:20:00|14107.2|14097.2|14105.2|14095.2|14117.2|14107.2|14103.2|14093.2|2833
1754976300000|2025-08-12 05:25:00|14104.2|14094.2|14095.2|14085.2|14106.2|14096.2|14090.2|14080.2|2176
1754976600000|2025-08-12 05:30:00|14096.2|14086.2|14106.2|14096.2|14112.2|14102.2|14084.2|14074.2|3974
1754976900000|2025-08-12 05:35:00|14105.2|14095.2|14079.2|14069.2|14112.2|14102.2|14078.2|14068.2|3200
1754977200000|2025-08-12 05:40:00|14078.2|14068.2|14100.2|14090.2|14102.2|14092.2|14078.2|14068.2|2994
1754977500000|2025-08-12 05:45:00|14101.2|14091.2|14089.2|14079.2|14102.2|14092.2|14081.2|14071.2|2470
1754977800000|2025-08-12 05:50:00|14088.2|14078.2|14083.2|14073.2|14090.2|14080.2|14077.2|14067.2|2695
1754978100000|2025-08-12 05:55:00|14082.2|14072.2|14094.2|14084.2|14095.2|14085.2|14082.2|14072.2|1910
1754978400000|2025-08-12 06:00:00|14093.2|14083.2|14099.2|14089.2|14109.2|14099.2|14093.2|14083.2|2365
1754978700000|2025-08-12 06:05:00|14100.2|14090.2|14082.2|14072.2|14102.2|14092.2|14081.2|14071.2|1838
1754979000000|2025-08-12 06:10:00|14080.2|14070.2|14075.2|14065.2|14086.2|14076.2|14075.2|14065.2|2036
1754979300000|2025-08-12 06:15:00|14074.2|14064.2|14075.2|14065.2|14077.2|14067.2|14062.2|14052.2|2760
1754979600000|2025-08-12 06:20:00|14076.2|14066.2|14084.2|14074.2|14088.2|14078.2|14076.2|14066.2|2503
1754979900000|2025-08-12 06:25:00|14083.2|14073.2|14090.2|14080.2|14092.2|14082.2|14081.2|14071.2|2643
1754980200000|2025-08-12 06:30:00|14089.2|14079.2|14082.2|14072.2|14089.2|14079.2|14077.2|14067.2|2609
1754980500000|2025-08-12 06:35:00|14081.2|14071.2|14081.2|14071.2|14083.2|14073.2|14075.2|14065.2|1921
1754980800000|2025-08-12 06:40:00|14082.2|14072.2|14081.2|14071.2|14086.2|14076.2|14079.2|14069.2|2507
1754981100000|2025-08-12 06:45:00|14082.2|14072.2|14081.2|14071.2|14085.2|14075.2|14080.2|14070.2|2341
1754981400000|2025-08-12 06:50:00|14080.2|14070.2|14077.2|14067.2|14081.2|14071.2|14074.2|14064.2|3867
1754981700000|2025-08-12 06:55:00|14078.2|14068.2|14083.2|14073.2|14085.2|14075.2|14076.2|14066.2|3486
1754982000000|2025-08-12 07:00:00|14082.2|14072.2|14090.2|14079.2|14091.2|14080.2|14076.2|14065.2|2059
1754982300000|2025-08-12 07:05:00|14089.2|14078.2|14097.2|14086.2|14099.2|14088.2|14088.2|14077.2|1427
1754982600000|2025-08-12 07:10:00|14096.2|14085.2|14094.2|14083.2|14099.2|14088.2|14093.2|14082.2|965
1754982900000|2025-08-12 07:15:00|14093.2|14082.2|14095.2|14083.2|14098.2|14087.2|14091.2|14080.2|1145
1754983200000|2025-08-12 07:20:00|14094.2|14084.2|14096.2|14085.2|14096.2|14085.2|14092.2|14081.2|396
1754983500000|2025-08-12 07:25:00|14095.2|14084.2|14092.2|14081.2|14097.2|14086.2|14092.2|14081.2|557
1754983800000|2025-08-12 07:30:00|14091.2|14080.2|14082.2|14071.2|14091.2|14080.2|14081.2|14070.2|808
1754984100000|2025-08-12 07:35:00|14083.2|14072.2|14086.2|14075.2|14087.2|14076.2|14081.2|14070.2|624
1754984400000|2025-08-12 07:40:00|14085.2|14074.2|14088.2|14077.2|14088.2|14077.2|14084.2|14073.2|512
1754984700000|2025-08-12 07:45:00|14087.2|14076.2|14085.2|14074.2|14089.2|14078.2|14085.2|14074.2|636
1754985000000|2025-08-12 07:50:00|14086.2|14075.2|14083.2|14072.2|14088.2|14077.2|14082.2|14071.2|418
1754985300000|2025-08-12 07:55:00|14082.2|14071.2|14082.2|14071.2|14083.2|14072.2|14081.2|14070.2|529
1754985600000|2025-08-12 08:00:00|14083.2|14072.2|14073.2|14062.2|14084.2|14073.2|14073.2|14062.2|858
1754985900000|2025-08-12 08:05:00|14072.2|14061.2|14069.2|14058.2|14077.2|14066.2|14064.2|14053.2|2102
1754986200000|2025-08-12 08:10:00|14068.2|14057.2|14072.2|14061.2|14074.2|14062.2|14068.2|14057.2|597
1754986500000|2025-08-12 08:15:00|14071.2|14060.2|14075.2|14063.2|14076.2|14064.2|14071.2|14060.2|808
1754986800000|2025-08-12 08:20:00|14074.2|14064.2|14072.2|14061.2|14076.2|14065.2|14071.2|14060.2|923
1754987100000|2025-08-12 08:25:00|14071.2|14060.2|14079.2|14068.2|14079.2|14068.2|14070.2|14059.2|653
1754987400000|2025-08-12 08:30:00|14082.6|14058.6|14082.3|14058.3|14084|14060|14082.3|14058.3|8
1754987700000|2025-08-12 08:35:00|14082.5|14058.5|14081.4|14057.4|14082.6|14058.6|14080.5|14056.5|3005
1754988000000|2025-08-12 08:40:00|14081.3|14057.3|14080.9|14056.9|14082.4|14058.4|14080.2|14056.2|0
1754988300000|2025-08-12 08:45:00|14081.2|14057.2|14080.1|14056.1|14081.6|14057.6|14079.3|14055.3|135
1754988600000|2025-08-12 08:50:00|14080|14056|14079.1|14055.1|14080.7|14056.7|14079|14055|140
1754988900000|2025-08-12 08:55:00|14079|14055|14079.4|14055.4|14079.6|14055.6|14078.4|14054.4|4
1754989200000|2025-08-12 09:00:00|14072.2|14060.2|14073.2|14060.2|14073.2|14061.2|14068.2|14056.2|1155
1754989500000|2025-08-12 09:05:00|14072.2|14059.2|14072.2|14060.2|14073.2|14060.2|14070.2|14059.2|180
1754989800000|2025-08-12 09:10:00|14071.2|14061.2|14073.2|14061.2|14074.2|14063.2|14071.2|14060.2|246
1754990100000|2025-08-12 09:15:00|14072.2|14062.2|14075.2|14063.2|14076.2|14065.2|14071.2|14060.2|378
1754990400000|2025-08-12 09:20:00|14074.2|14062.2|14070.2|14059.2|14074.2|14062.2|14070.2|14059.2|151
1754990700000|2025-08-12 09:25:00|14071.2|14058.2|14069.2|14058.2|14073.2|14062.2|14069.2|14058.2|212
1754991000000|2025-08-12 09:30:00|14070.2|14059.2|14068.2|14057.2|14070.2|14059.2|14067.2|14056.2|172
1754991300000|2025-08-12 09:35:00|14069.2|14056.2|14067.2|14056.2|14070.2|14058.2|14066.2|14055.2|247
1754991600000|2025-08-12 09:40:00|14068.2|14057.2|14066.2|14054.2|14068.2|14057.2|14065.2|14054.2|165
1754991900000|2025-08-12 09:45:00|14065.2|14055.2|14060.2|14049.2|14067.2|14056.2|14060.2|14049.2|575
1754992200000|2025-08-12 09:50:00|14061.2|14050.2|14061.2|14050.2|14061.2|14050.2|14058.2|14047.2|298
1754992500000|2025-08-12 09:55:00|14062.2|14051.2|14062.2|14051.2|14062.2|14051.2|14061.2|14050.2|103
1754992800000|2025-08-12 10:00:00|14063.2|14050.2|14062.2|14051.2|14063.2|14052.2|14061.2|14050.2|207
1754993100000|2025-08-12 10:05:00|14063.2|14052.2|14062.2|14051.2|14063.2|14052.2|14061.2|14049.2|163
1754993400000|2025-08-12 10:10:00|14063.2|14052.2|14066.2|14055.2|14067.2|14056.2|14063.2|14052.2|245
1754993700000|2025-08-12 10:15:00|14067.2|14056.2|14067.2|14056.2|14067.2|14056.2|14066.2|14055.2|85
1754994000000|2025-08-12 10:20:00|14066.2|14055.2|14067.2|14055.2|14067.2|14056.2|14066.2|14055.2|52
1754994300000|2025-08-12 10:25:00|14066.2|14054.2|14064.2|14053.2|14066.2|14055.2|14064.2|14053.2|337
1754994600000|2025-08-12 10:30:00|14065.2|14054.2|14061.2|14050.2|14066.2|14055.2|14059.2|14048.2|935
1754994900000|2025-08-12 10:35:00|14060.2|14049.2|14064.2|14053.2|14064.2|14053.2|14060.2|14049.2|158
1754995200000|2025-08-12 10:40:00|14065.2|14054.2|14066.2|14055.2|14066.2|14055.2|14065.2|14054.2|26
1754995500000|2025-08-12 10:45:00|14067.2|14056.2|14064.2|14053.2|14068.2|14057.2|14064.2|14053.2|80
1754995800000|2025-08-12 10:50:00|14065.2|14054.2|14062.2|14051.2|14065.2|14054.2|14062.2|14051.2|104
1754996100000|2025-08-12 10:55:00|14061.2|14050.2|14063.2|14052.2|14063.2|14052.2|14061.2|14050.2|78
1754996400000|2025-08-12 11:00:00|14062.2|14051.2|14060.2|14049.2|14063.2|14052.2|14060.2|14049.2|124
1754996700000|2025-08-12 11:05:00|14061.2|14050.2|14059.2|14048.2|14061.2|14050.2|14059.2|14048.2|169
1754997000000|2025-08-12 11:10:00|14058.2|14047.2|14055.2|14044.2|14058.2|14047.2|14055.2|14044.2|174
1754997300000|2025-08-12 11:15:00|14056.2|14045.2|14057.2|14046.2|14057.2|14046.2|14055.2|14044.2|118
1754997600000|2025-08-12 11:20:00|14056.2|14045.2|14056.2|14045.2|14057.2|14046.2|14056.2|14045.2|62
1754997900000|2025-08-12 11:25:00|14057.2|14046.2|14055.2|14044.2|14057.2|14046.2|14054.2|14043.2|136
1754998200000|2025-08-12 11:30:00|14056.2|14045.2|14056.2|14045.2|14056.2|14045.2|14055.2|14044.2|77
1754998500000|2025-08-12 11:35:00|14055.2|14044.2|14057.2|14046.2|14057.2|14046.2|14055.2|14044.2|49
1754998800000|2025-08-12 11:40:00|14056.2|14045.2|14057.2|14046.2|14057.2|14046.2|14056.2|14045.2|58
1754999100000|2025-08-12 11:45:00|14056.2|14045.2|14058.2|14047.2|14058.2|14047.2|14056.2|14045.2|81
1754999400000|2025-08-12 11:50:00|14059.2|14048.2|14061.2|14050.2|14061.2|14050.2|14059.2|14047.2|64
1754999700000|2025-08-12 11:55:00|14062.2|14051.2|14063.2|14052.2|14063.2|14052.2|14062.2|14051.2|147
1755000000000|2025-08-12 12:00:00|14064.2|14053.2|14066.2|14054.2|14066.2|14055.2|14063.2|14052.2|95
1755000300000|2025-08-12 12:05:00|14065.2|14055.2|14065.2|14054.2|14066.2|14055.2|14065.2|14053.2|53
1755000600000|2025-08-12 12:10:00|14064.2|14053.2|14065.2|14054.2|14066.2|14055.2|14064.2|14053.2|51
1755000900000|2025-08-12 12:15:00|14064.2|14053.2|14065.2|14054.2|14065.2|14054.2|14064.2|14053.2|35
1755001200000|2025-08-12 12:20:00|14064.2|14053.2|14064.2|14053.2|14066.2|14055.2|14064.2|14053.2|124
1755001500000|2025-08-12 12:25:00|14065.2|14052.2|14062.2|14050.2|14065.2|14052.2|14061.2|14050.2|154
1755001800000|2025-08-12 12:30:00|14063.2|14051.2|14078.2|14066.2|14087.2|14076.2|14062.2|14050.2|1270
1755002100000|2025-08-12 12:35:00|14077.2|14065.2|14084.2|14073.2|14085.2|14073.2|14076.2|14065.2|249
1755002400000|2025-08-12 12:40:00|14085.2|14074.2|14083.2|14072.2|14088.2|14076.2|14082.2|14071.2|767
1755002700000|2025-08-12 12:45:00|14084.2|14073.2|14084.2|14073.2|14085.2|14074.2|14081.2|14070.2|375
1755003000000|2025-08-12 12:50:00|14085.2|14072.2|14080.2|14069.2|14085.2|14072.2|14077.2|14066.2|200
1755003300000|2025-08-12 12:55:00|14081.2|14070.2|14076.2|14065.2|14082.2|14071.2|14075.2|14064.2|298
1755003600000|2025-08-12 13:00:00|14077.2|14066.2|14072.2|14061.2|14077.2|14066.2|14072.2|14061.2|419
1755003900000|2025-08-12 13:05:00|14071.2|14060.2|14073.2|14062.2|14073.2|14062.2|14069.2|14058.2|311
1755004200000|2025-08-12 13:10:00|14074.2|14063.2|14073.2|14062.2|14074.2|14063.2|14071.2|14060.2|122
1755004500000|2025-08-12 13:15:00|14074.2|14063.2|14072.2|14061.2|14075.2|14064.2|14071.2|14060.2|231
1755004800000|2025-08-12 13:20:00|14071.2|14060.2|14069.2|14058.2|14072.2|14061.2|14069.2|14058.2|242
1755005100000|2025-08-12 13:25:00|14068.2|14057.2|14070.2|14058.2|14070.2|14059.2|14068.2|14057.2|236
1755005400000|2025-08-12 13:30:00|14069.2|14059.2|14076.2|14064.2|14078.2|14067.2|14067.2|14056.2|1165
1755005700000|2025-08-12 13:35:00|14077.2|14065.2|14068.2|14057.2|14077.2|14066.2|14068.2|14057.2|498
1755006000000|2025-08-12 13:40:00|14069.2|14058.2|14073.2|14062.2|14073.2|14062.2|14065.2|14054.2|672
1755006300000|2025-08-12 13:45:00|14074.2|14061.2|14071.2|14060.2|14077.2|14066.2|14068.2|14057.2|560
1755006600000|2025-08-12 13:50:00|14072.2|14061.2|14070.2|14059.2|14072.2|14061.2|14067.2|14056.2|332
1755006900000|2025-08-12 13:55:00|14071.2|14060.2|14071.2|14060.2|14075.2|14064.2|14070.2|14059.2|437
1755007200000|2025-08-12 14:00:00|14070.2|14059.2|14076.2|14064.2|14076.2|14065.2|14069.2|14058.2|557
1755007500000|2025-08-12 14:05:00|14075.2|14065.2|14074.2|14063.2|14078.2|14067.2|14074.2|14063.2|339
1755007800000|2025-08-12 14:10:00|14075.2|14064.2|14076.2|14065.2|14076.2|14065.2|14074.2|14063.2|201
1755008100000|2025-08-12 14:15:00|14075.2|14064.2|14076.2|14065.2|14077.2|14065.2|14075.2|14064.2|207
1755008400000|2025-08-12 14:20:00|14077.2|14066.2|14080.2|14069.2|14081.2|14070.2|14077.2|14065.2|213
1755008700000|2025-08-12 14:25:00|14081.2|14070.2|14081.2|14069.2|14083.2|14071.2|14078.2|14067.2|322
1755009000000|2025-08-12 14:30:00|14080.2|14070.2|14082.2|14071.2|14085.2|14074.2|14080.2|14069.2|306
1755009300000|2025-08-12 14:35:00|14083.2|14072.2|14085.2|14073.2|14085.2|14073.2|14082.2|14071.2|319
1755009600000|2025-08-12 14:40:00|14084.2|14074.2|14093.2|14081.2|14093.2|14082.2|14084.2|14073.2|434
1755009900000|2025-08-12 14:45:00|14092.2|14080.2|14094.2|14083.2|14097.2|14086.2|14090.2|14079.2|625
1755010200000|2025-08-12 14:50:00|14093.2|14082.2|14096.2|14085.2|14097.2|14086.2|14092.2|14081.2|428
1755010500000|2025-08-12 14:55:00|14095.2|14084.2|14093.2|14082.2|14097.2|14086.2|14093.2|14082.2|566
1755010800000|2025-08-12 15:00:00|14092.2|14081.2|14096.2|14085.2|14098.2|14087.2|14091.2|14080.2|590
1755011100000|2025-08-12 15:05:00|14097.2|14084.2|14097.2|14086.2|14098.2|14087.2|14094.2|14083.2|552
1755011400000|2025-08-12 15:10:00|14096.2|14085.2|14097.2|14086.2|14098.2|14087.2|14094.2|14083.2|441
1755011700000|2025-08-12 15:15:00|14098.2|14087.2|14096.2|14085.2|14098.2|14087.2|14095.2|14084.2|296
1755012000000|2025-08-12 15:20:00|14095.2|14084.2|14104.2|14093.2|14105.2|14094.2|14095.2|14084.2|2715
1755012300000|2025-08-12 15:25:00|14105.2|14092.2|14107.2|14096.2|14108.2|14097.2|14103.2|14092.2|1046
1755012600000|2025-08-12 15:30:00|14106.2|14095.2|14107.2|14096.2|14109.2|14098.2|14106.2|14095.2|543
1755012900000|2025-08-12 15:35:00|14108.2|14097.2|14110.2|14099.2|14111.2|14100.2|14107.2|14096.2|467
1755013200000|2025-08-12 15:40:00|14111.2|14100.2|14113.2|14102.2|14114.2|14103.2|14110.2|14099.2|634
1755013500000|2025-08-12 15:45:00|14114.2|14103.2|14113.2|14102.2|14115.2|14104.2|14112.2|14101.2|466
1755013800000|2025-08-12 15:50:00|14114.2|14103.2|14117.2|14106.2|14117.2|14106.2|14113.2|14103.2|674
1755014100000|2025-08-12 15:55:00|14116.2|14105.2|14117.2|14106.2|14117.2|14106.2|14113.2|14102.2|983
1755014400000|2025-08-12 16:00:00|14116.2|14105.2|14114.2|14103.2|14117.2|14106.2|14114.2|14103.2|550
1755014700000|2025-08-12 16:05:00|14115.2|14104.2|14115.2|14104.2|14118.2|14107.2|14113.2|14102.2|707
1755015000000|2025-08-12 16:10:00|14114.2|14103.2|14116.2|14105.2|14117.2|14105.2|14114.2|14102.2|807
1755015300000|2025-08-12 16:15:00|14117.2|14104.2|14118.2|14107.2|14118.2|14107.2|14116.2|14104.2|308
1755015600000|2025-08-12 16:20:00|14117.2|14106.2|14119.2|14108.2|14119.2|14108.2|14117.2|14106.2|268
1755015900000|2025-08-12 16:25:00|14118.2|14107.2|14119.2|14108.2|14120.2|14109.2|14118.2|14107.2|464
1755016200000|2025-08-12 16:30:00|14118.2|14107.2|14120.2|14109.2|14120.2|14109.2|14117.2|14106.2|390
1755016500000|2025-08-12 16:35:00|14119.2|14108.2|14120.2|14109.2|14120.2|14109.2|14118.2|14107.2|308
1755016800000|2025-08-12 16:40:00|14121.2|14110.2|14121.2|14110.2|14122.2|14111.2|14120.2|14109.2|428
1755017100000|2025-08-12 16:45:00|14120.2|14109.2|14122.2|14111.2|14122.2|14111.2|14119.2|14108.2|156
1755017400000|2025-08-12 16:50:00|14121.2|14110.2|14118.2|14107.2|14122.2|14111.2|14118.2|14107.2|365
1755017700000|2025-08-12 16:55:00|14119.2|14108.2|14120.2|14108.2|14120.2|14109.2|14117.2|14106.2|414
1755018000000|2025-08-12 17:00:00|14119.2|14107.2|14117.2|14105.2|14119.2|14108.2|14117.2|14105.2|218
1755018300000|2025-08-12 17:05:00|14118.2|14106.2|14119.2|14108.2|14120.2|14109.2|14117.2|14105.2|244
1755018600000|2025-08-12 17:10:00|14118.2|14107.2|14119.2|14108.2|14120.2|14109.2|14118.2|14107.2|88
1755018900000|2025-08-12 17:15:00|14120.2|14109.2|14119.2|14108.2|14120.2|14109.2|14119.2|14108.2|71
1755019200000|2025-08-12 17:20:00|14120.2|14109.2|14120.2|14108.2|14120.2|14109.2|14119.2|14108.2|93
1755019500000|2025-08-12 17:25:00|14121.2|14109.2|14119.2|14108.2|14121.2|14109.2|14119.2|14108.2|109
1755019800000|2025-08-12 17:30:00|14120.2|14109.2|14122.2|14111.2|14123.2|14112.2|14119.2|14108.2|262
1755020100000|2025-08-12 17:35:00|14123.2|14112.2|14122.2|14111.2|14123.2|14112.2|14121.2|14110.2|78
1755020400000|2025-08-12 17:40:00|14121.2|14110.2|14121.2|14110.2|14122.2|14111.2|14119.2|14108.2|172
1755020700000|2025-08-12 17:45:00|14122.2|14111.2|14122.2|14111.2|14123.2|14112.2|14122.2|14110.2|140
1755021000000|2025-08-12 17:50:00|14121.2|14110.2|14121.2|14110.2|14122.2|14111.2|14120.2|14109.2|68
1755021300000|2025-08-12 17:55:00|14120.2|14109.2|14121.2|14110.2|14121.2|14110.2|14120.2|14109.2|67
1755021600000|2025-08-12 18:00:00|14122.2|14111.2|14122.2|14111.2|14123.2|14112.2|14121.2|14110.2|101
1755021900000|2025-08-12 18:05:00|14123.2|14112.2|14122.2|14111.2|14123.2|14112.2|14121.2|14110.2|78
1755022200000|2025-08-12 18:10:00|14121.2|14110.2|14121.2|14110.2|14122.2|14111.2|14121.2|14110.2|119
1755022500000|2025-08-12 18:15:00|14122.2|14111.2|14123.2|14112.2|14123.2|14112.2|14122.2|14111.2|89
1755022800000|2025-08-12 18:20:00|14122.2|14111.2|14121.2|14110.2|14122.2|14112.2|14121.2|14109.2|106
1755023100000|2025-08-12 18:25:00|14120.2|14109.2|14120.2|14108.2|14121.2|14110.2|14119.2|14108.2|232
1755023400000|2025-08-12 18:30:00|14119.2|14109.2|14120.2|14109.2|14120.2|14109.2|14119.2|14107.2|66
1755023700000|2025-08-12 18:35:00|14121.2|14110.2|14119.2|14108.2|14121.2|14110.2|14119.2|14108.2|124
1755024000000|2025-08-12 18:40:00|14120.2|14109.2|14118.7|14108.7|14120.2|14109.2|14118.7|14108.2|71
1755024300000|2025-08-12 18:45:00|14118.2|14108.2|14117.7|14107.7|14118.7|14108.7|14116.7|14106.7|57
1755024600000|2025-08-12 18:50:00|14118.2|14108.2|14118.7|14108.7|14118.7|14108.7|14117.7|14107.7|40
1755024900000|2025-08-12 18:55:00|14118.2|14108.2|14115.7|14105.7|14118.2|14108.2|14114.7|14104.7|242
1755025200000|2025-08-12 19:00:00|14116.2|14106.2|14116.7|14106.7|14117.7|14107.7|14115.7|14105.7|53
1755025500000|2025-08-12 19:05:00|14117.7|14107.7|14116.7|14106.7|14117.7|14107.7|14116.2|14106.2|38
1755025800000|2025-08-12 19:10:00|14117.7|14107.7|14117.7|14107.7|14117.7|14107.7|14117.7|14107.7|48
1755026100000|2025-08-12 19:15:00|||||||||11
1755026400000|2025-08-12 19:20:00|14117.2|14107.2|14118.7|14108.7|14118.7|14108.7|14117.2|14107.2|133
1755026700000|2025-08-12 19:25:00|14118.2|14108.2|14118.7|14108.7|14118.7|14108.7|14117.7|14107.7|63
1755027000000|2025-08-12 19:30:00|14119.2|14109.2|14122.7|14112.7|14122.7|14112.7|14119.2|14109.2|232
1755027300000|2025-08-12 19:35:00|14124.7|14114.7|14123.7|14113.7|14124.7|14114.7|14123.2|14113.2|254
1755027600000|2025-08-12 19:40:00|14123.2|14113.2|14122.7|14112.7|14123.7|14113.7|14121.7|14111.7|153
1755027900000|2025-08-12 19:45:00|14121.7|14111.7|14120.7|14110.7|14121.7|14111.7|14120.7|14110.7|46
1755028200000|2025-08-12 19:50:00|14119.7|14109.7|14120.7|14110.7|14120.7|14110.7|14118.7|14108.7|519
1755028500000|2025-08-12 19:55:00|14120.2|14110.2|14122.2|14112.2|14122.2|14112.2|14118.7|14108.7|430
1755028800000|2025-08-12 20:00:00|14121.7|14111.7|14121.7|14111.7|14122.7|14112.7|14120.7|14110.7|294
1755029100000|2025-08-12 20:05:00|14121.2|14111.2|14120.2|14110.2|14121.2|14111.2|14119.7|14109.7|45
1755029400000|2025-08-12 20:10:00|14119.7|14109.7|14118.2|14108.2|14119.7|14109.7|14118.2|14108.2|19
1755029700000|2025-08-12 20:15:00|14117.7|14107.7|14118.7|14108.7|14118.7|14108.7|14116.7|14106.7|13
1755030000000|2025-08-12 20:20:00|14118.2|14108.2|14118.2|14108.2|14118.2|14108.2|14118.2|14108.2|20
1755030300000|2025-08-12 20:25:00|14117.7|14107.7|14119.7|14109.7|14119.7|14109.7|14117.7|14107.7|73
1755030600000|2025-08-12 20:30:00|14119.2|14109.2|14119.2|14109.2|14119.2|14109.2|14118.7|14108.7|9
1755030900000|2025-08-12 20:35:00|14118.7|14108.7|14118.7|14108.7|14119.2|14109.2|14118.7|14108.7|8
1755031200000|2025-08-12 20:40:00|14118.2|14108.2|14118.7|14108.7|14118.7|14108.7|14118.2|14108.2|15
1755031500000|2025-08-12 20:45:00|14117.7|14107.7|14118.2|14108.2|14118.2|14108.2|14117.7|14107.7|14
1755031800000|2025-08-12 20:50:00|14117.7|14107.7|14118.7|14108.7|14119.2|14109.2|14117.7|14107.7|17
1755032100000|2025-08-12 20:55:00|14118.2|14108.2|14121.7|14111.7|14121.7|14111.7|14116.7|14106.7|108
1755032400000|2025-08-12 21:00:00|14121.2|14111.2|14121.6|14111.6|14121.6|14111.6|14121.2|14111.2|0
1755032700000|2025-08-12 21:05:00|14120.6|14110.6|14120.1|14110.1|14120.6|14110.6|14120.1|14110.1|0
1755033000000|2025-08-12 21:10:00|14119.6|14109.6|14119.1|14109.1|14119.6|14109.6|14119.1|14109.1|0
1755033300000|2025-08-12 21:15:00|14126.8|14102.8|14127.2|14103.2|14127.3|14103.3|14126.7|14102.7|0
1755033600000|2025-08-12 21:20:00|14127.1|14103.1|14126.9|14102.9|14127.1|14103.1|14126.9|14102.9|0
1755033900000|2025-08-12 21:25:00|14127|14103|14127|14103|14127|14103|14127|14103|0
1755034200000|2025-08-12 21:30:00|14126.4|14102.4|14125.8|14101.8|14126.4|14102.4|14125.8|14101.8|0
1755034500000|2025-08-12 21:35:00|14125.7|14101.7|14125.8|14101.8|14125.8|14101.8|14125.4|14101.4|0
1755034800000|2025-08-12 21:40:00|14125.9|14101.9|14125|14101|14125.9|14101.9|14124.5|14100.5|0
1755035100000|2025-08-12 21:45:00|14125.2|14101.2|14125.9|14101.9|14125.9|14101.9|14124.9|14100.9|0
1755035400000|2025-08-12 21:50:00|14125.8|14101.8|14125.9|14101.9|14125.9|14101.9|14125.7|14101.7|0
1755035700000|2025-08-12 21:55:00|14126|14102|14125.2|14101.2|14126.1|14102.1|14125.2|14101.2|0
1755036000000|2025-08-12 22:00:00|14126.3|14102.3|14126.2|14102.2|14127.9|14103.9|14124.6|14100.6|0
1755036300000|2025-08-12 22:05:00|14126.1|14102.1|14124.4|14100.4|14126.6|14102.6|14124.1|14100.1|0
1755036600000|2025-08-12 22:10:00|14124.7|14100.7|14125.3|14101.3|14126.1|14102.1|14124.4|14100.4|0
1755036900000|2025-08-12 22:15:00|14125.5|14101.5|14123.9|14099.9|14125.8|14101.8|14123.4|14099.4|0
1755037200000|2025-08-12 22:20:00|14124.2|14100.2|14124.7|14100.7|14125|14101|14123.4|14099.4|0
1755037500000|2025-08-12 22:25:00|14124.4|14100.4|14124.6|14100.6|14125|14101|14123.9|14099.9|0
1755037800000|2025-08-12 22:30:00|14124.5|14100.5|14123.5|14099.5|14124.5|14100.5|14123.2|14099.2|0
1755038100000|2025-08-12 22:35:00|14123.6|14099.6|14123.5|14099.5|14123.8|14099.8|14123.2|14099.2|0
1755038400000|2025-08-12 22:40:00|14123.6|14099.6|14124.5|14100.5|14124.6|14100.6|14123.5|14099.5|0
1755038700000|2025-08-12 22:45:00|14124.4|14100.4|14123.5|14099.5|14124.6|14100.6|14123.5|14099.5|0
1755039000000|2025-08-12 22:50:00|14123.6|14099.6|14123.8|14099.8|14124.1|14100.1|14123.5|14099.5|0
1755039300000|2025-08-12 22:55:00|14123.6|14099.6|14124.2|14100.2|14124.5|14100.5|14123.5|14099.5|0
1755039600000|2025-08-12 23:00:00|14124|14100|14124.8|14100.8|14125.3|14101.3|14123.7|14099.7|0
1755039900000|2025-08-12 23:05:00|14124.9|14100.9|14126.4|14102.4|14126.7|14102.7|14124.8|14100.8|0
1755040200000|2025-08-12 23:10:00|14126.7|14102.7|14128|14104|14128.3|14104.3|14126.2|14102.2|0
1755040500000|2025-08-12 23:15:00|14127.9|14103.9|14126|14102|14128.3|14104.3|14126|14102|0
1755040800000|2025-08-12 23:20:00|14126.2|14102.2|14126.9|14102.9|14127.4|14103.4|14126|14102|0
1755041100000|2025-08-12 23:25:00|14127.1|14103.1|14127.7|14103.7|14128|14104|14126.9|14102.9|0
1755041400000|2025-08-12 23:30:00|14127.6|14103.6|14126.4|14102.4|14127.7|14103.7|14126|14102|0
1755041700000|2025-08-12 23:35:00|14126.6|14102.6|14126.8|14102.8|14127.1|14103.1|14126.6|14102.6|0
1755042000000|2025-08-12 23:40:00|14126.7|14102.7|14128.8|14104.8|14129.3|14105.3|14126.6|14102.6|0
1755042300000|2025-08-12 23:45:00|14128.9|14104.9|14131|14107|14132.7|14108.7|14128.2|14104.2|0
1755042600000|2025-08-12 23:50:00|14131.3|14107.3|14131.6|14107.6|14133.1|14109.1|14127.1|14103.1|0
1755042900000|2025-08-12 23:55:00|14131.8|14107.8|14136.2|14112.2|14136.5|14112.5|14130.4|14106.4|0
1755043200000|2025-08-13 00:00:00|14135.9|14111.9|14133.5|14109.5|14136.3|14112.3|14133.5|14109.5|0
1755043500000|2025-08-13 00:05:00|14133.7|14109.7|14135.2|14111.2|14136.7|14112.7|14131.5|14107.5|0
1755043800000|2025-08-13 00:10:00|14135.1|14111.1|14133.7|14109.7|14135.6|14111.6|14133.4|14109.4|0
1755044100000|2025-08-13 00:15:00|14133.6|14109.6|14132.8|14108.8|14135.6|14111.6|14132.5|14108.5|0
1755044400000|2025-08-13 00:20:00|14132.9|14108.9|14132.9|14108.9|14133.4|14109.4|14132.6|14108.6|0
1755044700000|2025-08-13 00:25:00|14133.1|14109.1|14132.7|14108.7|14133.3|14109.3|14132.4|14108.4|0
1755045000000|2025-08-13 00:30:00|14132.6|14108.6|14130.7|14106.7|14132.7|14108.7|14130.5|14106.5|0
1755045300000|2025-08-13 00:35:00|14130.5|14106.5|14130.6|14106.6|14131.1|14107.1|14130|14106|0
1755045600000|2025-08-13 00:40:00|14130.5|14106.5|14129.9|14105.9|14131|14107|14129.9|14105.9|0
1755045900000|2025-08-13 00:45:00|14130|14106|14131.8|14107.8|14134.7|14110.7|14129.9|14105.9|0
1755046200000|2025-08-13 00:50:00|14131.9|14107.9|14132|14108|14133.4|14109.4|14131.5|14107.5|0
1755046500000|2025-08-13 00:55:00|14132.2|14108.2|14130.6|14106.6|14132.2|14108.2|14130.6|14106.6|0
1755046800000|2025-08-13 01:00:00|14121.6|14111.6|14108.6|14098.6|14123.6|14113.6|14103.6|14093.6|1926
1755047100000|2025-08-13 01:05:00|14109.6|14099.6|14107.6|14097.6|14116.6|14106.6|14107.6|14097.6|866
1755047400000|2025-08-13 01:10:00|14108.6|14098.6|14114.6|14104.6|14119.6|14109.6|14108.6|14098.6|1249
1755047700000|2025-08-13 01:15:00|14113.6|14103.6|14116.6|14106.6|14118.6|14108.6|14108.6|14098.6|760
1755048000000|2025-08-13 01:20:00|14115.6|14105.6|14112.6|14102.6|14122.6|14112.6|14112.6|14102.6|1208
1755048300000|2025-08-13 01:25:00|14113.6|14103.6|14113.6|14103.6|14115.6|14105.6|14105.6|14095.6|1769
1755048600000|2025-08-13 01:30:00|14111.6|14101.6|14140.6|14130.6|14146.6|14136.6|14105.6|14095.6|16485
1755048900000|2025-08-13 01:35:00|14139.6|14129.6|14103.6|14093.6|14146.6|14136.6|14098.6|14088.6|9084
1755049200000|2025-08-13 01:40:00|14104.6|14094.6|14112.6|14102.6|14128.6|14118.6|14100.6|14090.6|5146
1755049500000|2025-08-13 01:45:00|14111.6|14101.6|14105.6|14095.6|14121.6|14111.6|14098.6|14088.6|4884
1755049800000|2025-08-13 01:50:00|14106.6|14096.6|14104.6|14094.6|14121.6|14111.6|14098.6|14088.6|4284
1755050100000|2025-08-13 01:55:00|14103.6|14093.6|14121.6|14111.6|14122.6|14112.6|14097.6|14087.6|3548
1755050400000|2025-08-13 02:00:00|14120.6|14110.6|14109.6|14099.6|14122.6|14112.6|14083.6|14073.6|5769
1755050700000|2025-08-13 02:05:00|14108.6|14098.6|14069.6|14059.6|14116.6|14106.6|14066.6|14056.6|3552
1755051000000|2025-08-13 02:10:00|14070.6|14060.6|14073.6|14063.6|14078.6|14068.6|14064.6|14054.6|3267
1755051300000|2025-08-13 02:15:00|14072.6|14062.6|14073.6|14063.6|14080.6|14070.6|14068.6|14058.6|3158
1755051600000|2025-08-13 02:20:00|14074.6|14064.6|14101.6|14091.6|14107.6|14097.6|14074.6|14064.6|3793
1755051900000|2025-08-13 02:25:00|14102.6|14092.6|14099.6|14089.6|14110.6|14100.6|14098.6|14088.6|1787
1755052200000|2025-08-13 02:30:00|14100.6|14090.6|14094.6|14084.6|14105.6|14095.6|14088.6|14078.6|1615
1755052500000|2025-08-13 02:35:00|14093.6|14083.6|14118.6|14108.6|14119.6|14109.6|14093.6|14083.6|2951
1755052800000|2025-08-13 02:40:00|14119.6|14109.6|14115.6|14105.6|14131.6|14121.6|14107.6|14097.6|2820
1755053100000|2025-08-13 02:45:00|14114.6|14104.6|14137.6|14127.6|14139.6|14129.6|14114.6|14104.6|3278
1755053400000|2025-08-13 02:50:00|14138.6|14128.6|14119.6|14109.6|14153.6|14143.6|14119.6|14109.6|3982
1755053700000|2025-08-13 02:55:00|14118.6|14108.6|14114.6|14104.6|14122.6|14112.6|14105.6|14095.6|2247
1755054000000|2025-08-13 03:00:00|14115.6|14105.6|14100.6|14090.6|14118.6|14108.6|14095.6|14085.6|2752
1755054300000|2025-08-13 03:05:00|14102.6|14092.6|14136.6|14126.6|14141.6|14131.6|14101.6|14091.6|2252
1755054600000|2025-08-13 03:10:00|14137.6|14127.6|14172.6|14162.6|14172.6|14162.6|14137.6|14127.6|4424
1755054900000|2025-08-13 03:15:00|14173.6|14163.6|14170.6|14160.6|14186.6|14176.6|14167.6|14157.6|5121
1755055200000|2025-08-13 03:20:00|14171.6|14161.6|14137.6|14127.6|14171.6|14161.6|14130.6|14120.6|4804
1755055500000|2025-08-13 03:25:00|14138.6|14128.6|14157.6|14147.6|14162.6|14152.6|14134.6|14124.6|4404
1755055800000|2025-08-13 03:30:00|14156.6|14146.6|14164.6|14154.6|14171.6|14161.6|14154.6|14144.6|750
1755056100000|2025-08-13 03:35:00|14163.6|14153.6|14167.6|14157.6|14168.6|14158.6|14157.6|14147.6|442
1755056400000|2025-08-13 03:40:00|14168.6|14158.6|14163.6|14153.6|14168.6|14158.6|14159.6|14149.6|390
1755056700000|2025-08-13 03:45:00|14164.6|14154.6|14169.6|14159.6|14174.6|14164.6|14163.6|14153.6|775
1755057000000|2025-08-13 03:50:00|14168.6|14158.6|14166.6|14156.6|14172.6|14162.6|14165.6|14155.6|655
1755057300000|2025-08-13 03:55:00|14168.6|14158.6|14166.6|14156.6|14169.6|14159.6|14166.6|14156.6|248
1755057600000|2025-08-13 04:00:00|14167.6|14157.6|14163.6|14153.6|14167.6|14157.6|14159.6|14149.6|254
1755057900000|2025-08-13 04:05:00|14162.6|14152.6|14160.6|14150.6|14162.6|14152.6|14160.6|14150.6|196
1755058200000|2025-08-13 04:10:00|14159.6|14149.6|14158.6|14148.6|14160.6|14150.6|14158.6|14148.6|248
1755058500000|2025-08-13 04:15:00|14159.6|14149.6|14164.6|14154.6|14164.6|14154.6|14159.6|14149.6|352
1755058800000|2025-08-13 04:20:00|14163.6|14153.6|14165.6|14155.6|14166.6|14156.6|14163.6|14153.6|378
1755059100000|2025-08-13 04:25:00|14166.6|14156.6|14169.6|14159.6|14169.6|14159.6|14166.6|14156.6|248
1755059400000|2025-08-13 04:30:00|14168.6|14158.6|14169.6|14159.6|14173.6|14163.6|14168.6|14158.6|581
1755059700000|2025-08-13 04:35:00|14170.6|14160.6|14170.6|14160.6|14172.6|14162.6|14168.6|14158.6|311
1755060000000|2025-08-13 04:40:00|14171.6|14161.6|14168.6|14158.6|14171.6|14161.6|14167.6|14157.6|210
1755060300000|2025-08-13 04:45:00|14167.6|14157.6|14169.6|14159.6|14169.6|14159.6|14167.6|14157.6|187
1755060600000|2025-08-13 04:50:00|14170.6|14160.6|14162.6|14152.6|14170.6|14160.6|14162.6|14152.6|412
1755060900000|2025-08-13 04:55:00|14161.6|14151.6|14157.6|14147.6|14161.6|14151.6|14157.6|14147.6|261
1755061200000|2025-08-13 05:00:00|14158.6|14148.6|14169.6|14159.6|14170.6|14160.6|14148.6|14138.6|4812
1755061500000|2025-08-13 05:05:00|14170.6|14160.6|14151.6|14141.6|14170.6|14160.6|14145.6|14135.6|3640
1755061800000|2025-08-13 05:10:00|14153.6|14143.6|14146.6|14136.6|14156.6|14146.6|14140.6|14130.6|2911
1755062100000|2025-08-13 05:15:00|14145.6|14135.6|14155.6|14145.6|14174.6|14164.6|14143.6|14133.6|2132
1755062400000|2025-08-13 05:20:00|14154.6|14144.6|14130.6|14120.6|14167.6|14157.6|14127.6|14117.6|3366
1755062700000|2025-08-13 05:25:00|14129.6|14119.6|14134.6|14124.6|14154.6|14144.6|14126.6|14116.6|2670
1755063000000|2025-08-13 05:30:00|14133.6|14123.6|14126.6|14116.6|14143.6|14133.6|14125.6|14115.6|4089
1755063300000|2025-08-13 05:35:00|14127.6|14117.6|14140.6|14130.6|14147.6|14137.6|14127.6|14117.6|2036
1755063600000|2025-08-13 05:40:00|14141.6|14131.6|14134.6|14124.6|14146.6|14136.6|14134.6|14124.6|2340
1755063900000|2025-08-13 05:45:00|14135.6|14125.6|14145.6|14135.6|14146.6|14136.6|14132.6|14122.6|1949
1755064200000|2025-08-13 05:50:00|14144.6|14134.6|14132.6|14122.6|14149.6|14139.6|14124.6|14114.6|2856
1755064500000|2025-08-13 05:55:00|14134.6|14124.6|14127.6|14117.6|14136.6|14126.6|14118.6|14108.6|2953
1755064800000|2025-08-13 06:00:00|14128.6|14118.6|14131.6|14121.6|14139.6|14129.6|14127.6|14117.6|3563
1755065100000|2025-08-13 06:05:00|14130.6|14120.6|14128.6|14118.6|14134.6|14124.6|14122.6|14112.6|3074
1755065400000|2025-08-13 06:10:00|14129.6|14119.6|14115.6|14105.6|14135.6|14125.6|14114.6|14104.6|2905
1755065700000|2025-08-13 06:15:00|14116.6|14106.6|14110.6|14100.6|14128.6|14118.6|14109.6|14099.6|3356
1755066000000|2025-08-13 06:20:00|14111.6|14101.6|14109.6|14099.6|14112.6|14102.6|14093.6|14083.6|5631
1755066300000|2025-08-13 06:25:00|14108.6|14098.6|14082.6|14072.6|14109.6|14099.6|14071.6|14061.6|5987
1755066600000|2025-08-13 06:30:00|14081.6|14071.6|14089.6|14079.6|14093.6|14083.6|14080.6|14070.6|4639
1755066900000|2025-08-13 06:35:00|14090.6|14080.6|14103.6|14093.6|14109.6|14099.6|14086.6|14076.6|3857
1755067200000|2025-08-13 06:40:00|14104.6|14094.6|14111.6|14101.6|14113.6|14103.6|14103.6|14093.6|3825
1755067500000|2025-08-13 06:45:00|14110.6|14100.6|14115.6|14105.6|14123.6|14113.6|14109.6|14099.6|4476
1755067800000|2025-08-13 06:50:00|14114.6|14104.6|14113.6|14103.6|14117.6|14107.6|14107.6|14097.6|4141
1755068100000|2025-08-13 06:55:00|14114.6|14104.6|14125.6|14115.6|14128.6|14118.6|14114.6|14104.6|4272
1755068400000|2025-08-13 07:00:00|14126.6|14114.6|14125.6|14114.6|14129.6|14118.6|14116.6|14105.6|2580
1755068700000|2025-08-13 07:05:00|14123.6|14113.6|14118.6|14107.6|14124.6|14113.6|14116.6|14105.6|1391
1755069000000|2025-08-13 07:10:00|14119.6|14108.6|14121.6|14110.6|14122.6|14111.6|14118.6|14107.6|642
1755069300000|2025-08-13 07:15:00|14120.6|14109.6|14121.6|14110.6|14122.6|14111.6|14118.6|14107.6|684
1755069600000|2025-08-13 07:20:00|14122.6|14111.6|14125.6|14114.6|14127.6|14116.6|14122.6|14110.6|674
1755069900000|2025-08-13 07:25:00|14126.6|14115.6|14129.6|14118.6|14130.6|14119.6|14125.6|14114.6|509
1755070200000|2025-08-13 07:30:00|14128.6|14117.6|14129.6|14118.6|14130.6|14119.6|14124.6|14113.6|367
1755070500000|2025-08-13 07:35:00|14130.6|14119.6|14129.6|14118.6|14134.6|14123.6|14129.6|14117.6|382
1755070800000|2025-08-13 07:40:00|14128.6|14117.6|14129.6|14118.6|14131.6|14119.6|14126.6|14115.6|300
1755071100000|2025-08-13 07:45:00|14128.6|14117.6|14128.6|14117.6|14132.6|14120.6|14127.6|14116.6|702
1755071400000|2025-08-13 07:50:00|14129.6|14116.6|14127.6|14116.6|14129.6|14118.6|14126.6|14114.6|303
1755071700000|2025-08-13 07:55:00|14126.6|14115.6|14130.6|14119.6|14131.6|14120.6|14126.6|14115.6|324
1755072000000|2025-08-13 08:00:00|14126.5|14115.5|14117.5|14106.5|14126.5|14115.5|14116.5|14105.5|982
1755072300000|2025-08-13 08:05:00|14116.5|14105.5|14112.5|14101.5|14118.5|14107.5|14111.5|14100.5|1925
1755072600000|2025-08-13 08:10:00|14113.5|14102.5|14129.5|14118.5|14133.5|14122.5|14113.5|14102.5|820
1755072900000|2025-08-13 08:15:00|14130.5|14119.5|14128.5|14117.5|14132.5|14121.5|14127.5|14116.5|1078
1755073200000|2025-08-13 08:20:00|14127.5|14116.5|14130.5|14119.5|14132.5|14120.5|14127.5|14116.5|342
1755073500000|2025-08-13 08:25:00|14131.5|14120.5|14133.5|14122.5|14134.5|14122.5|14129.5|14118.5|795
1755073800000|2025-08-13 08:30:00|14138.4|14114.4|14140.7|14116.7|14140.9|14116.9|14137.8|14113.8|0
1755074100000|2025-08-13 08:35:00|14140.6|14116.6|14138.4|14114.4|14141.9|14117.9|14138.4|14114.4|1076
1755074400000|2025-08-13 08:40:00|14138.7|14114.7|14137.3|14113.3|14138.7|14114.7|14135.9|14111.9|0
1755074700000|2025-08-13 08:45:00|14137.1|14113.1|14135.9|14111.9|14137.3|14113.3|14135.7|14111.7|553
1755075000000|2025-08-13 08:50:00|14136|14112|14136.7|14112.7|14137.7|14113.7|14135.5|14111.5|61
1755075300000|2025-08-13 08:55:00|14136.4|14112.4|14136.9|14112.9|14137.1|14113.1|14135.8|14111.8|31
1755075600000|2025-08-13 09:00:00|14131.5|14119.5|14124.5|14113.5|14133.5|14121.5|14123.5|14112.5|717
1755075900000|2025-08-13 09:05:00|14125.5|14114.5|14130.5|14118.5|14130.5|14119.5|14124.5|14114.5|242
1755076200000|2025-08-13 09:10:00|14129.5|14117.5|14127.5|14116.5|14129.5|14118.5|14127.5|14116.5|93
1755076500000|2025-08-13 09:15:00|14128.5|14118.5|14135.5|14123.5|14139.5|14127.5|14128.5|14117.5|691
1755076800000|2025-08-13 09:20:00|14134.5|14122.5|14139.5|14127.5|14139.5|14128.5|14131.5|14119.5|253
1755077100000|2025-08-13 09:25:00|14138.5|14128.5|14140.5|14129.5|14144.5|14133.5|14138.5|14127.5|417
1755077400000|2025-08-13 09:30:00|14139.5|14128.5|14142.5|14131.5|14142.5|14131.5|14139.5|14128.5|93
1755077700000|2025-08-13 09:35:00|14141.5|14130.5|14148.5|14137.5|14148.5|14137.5|14140.5|14129.5|533
1755078000000|2025-08-13 09:40:00|14149.5|14138.5|14156.5|14145.5|14158.5|14147.5|14149.5|14137.5|806
1755078300000|2025-08-13 09:45:00|14155.5|14144.5|14149.5|14138.5|14155.5|14144.5|14149.5|14138.5|540
1755078600000|2025-08-13 09:50:00|14148.5|14137.5|14153.5|14142.5|14153.5|14142.5|14148.5|14137.5|357
1755078900000|2025-08-13 09:55:00|14154.5|14143.5|14150.5|14139.5|14155.5|14144.5|14149.5|14138.5|466
1755079200000|2025-08-13 10:00:00|14149.5|14138.5|14142.5|14131.5|14149.5|14138.5|14141.5|14130.5|379
1755079500000|2025-08-13 10:05:00|14141.5|14130.5|14143.5|14132.5|14144.5|14133.5|14141.5|14130.5|142
1755079800000|2025-08-13 10:10:00|14144.5|14133.5|14144.5|14133.5|14145.5|14134.5|14143.5|14132.5|114
1755080100000|2025-08-13 10:15:00|14145.5|14134.5|14143.5|14131.5|14145.5|14134.5|14142.5|14131.5|146
1755080400000|2025-08-13 10:20:00|14142.5|14132.5|14142.5|14131.5|14143.5|14132.5|14142.5|14131.5|61
1755080700000|2025-08-13 10:25:00|14141.5|14130.5|14142.5|14131.5|14143.5|14132.5|14141.5|14130.5|351
1755081000000|2025-08-13 10:30:00|14143.5|14132.5|14145.5|14133.5|14145.5|14133.5|14143.5|14132.5|92
1755081300000|2025-08-13 10:35:00|14144.5|14134.5|14145.5|14134.5|14146.5|14134.5|14144.5|14133.5|222
1755081600000|2025-08-13 10:40:00|14146.5|14135.5|14145.5|14134.5|14147.5|14136.5|14144.5|14133.5|231
1755081900000|2025-08-13 10:45:00|14146.5|14135.5|14148.5|14137.5|14148.5|14137.5|14146.5|14134.5|205
1755082200000|2025-08-13 10:50:00|14149.5|14138.5|14149.5|14138.5|14150.5|14139.5|14149.5|14138.5|188
1755082500000|2025-08-13 10:55:00|14150.5|14139.5|14150.5|14139.5|14150.5|14139.5|14150.5|14139.5|91
1755082800000|2025-08-13 11:00:00|14151.5|14140.5|14151.5|14140.5|14152.5|14141.5|14150.5|14139.5|378
1755083100000|2025-08-13 11:05:00|14152.5|14139.5|14151.5|14140.5|14152.5|14140.5|14150.5|14139.5|152
1755083400000|2025-08-13 11:10:00|14150.5|14139.5|14151.5|14140.5|14151.5|14140.5|14150.5|14139.5|120
1755083700000|2025-08-13 11:15:00|14150.5|14139.5|14150.5|14139.5|14151.5|14140.5|14150.5|14139.5|98
1755084000000|2025-08-13 11:20:00|14151.5|14140.5|14152.5|14141.5|14152.5|14141.5|14150.5|14139.5|107
1755084300000|2025-08-13 11:25:00|14151.5|14140.5|14151.5|14140.5|14151.5|14141.5|14151.5|14139.5|75
1755084600000|2025-08-13 11:30:00|14150.5|14139.5|14151.5|14140.5|14152.5|14141.5|14149.5|14138.5|100
1755084900000|2025-08-13 11:35:00|14152.5|14141.5|14152.5|14141.5|14152.5|14141.5|14152.5|14141.5|43
1755085200000|2025-08-13 11:40:00|14153.5|14142.5|14153.5|14142.5|14153.5|14142.5|14152.5|14141.5|73
1755085500000|2025-08-13 11:45:00|14152.5|14141.5|14154.5|14143.5|14155.5|14144.5|14152.5|14141.5|244
1755085800000|2025-08-13 11:50:00|14155.5|14144.5|14156.5|14145.5|14156.5|14145.5|14154.5|14143.5|208
1755086100000|2025-08-13 11:55:00|14157.5|14146.5|14162.5|14151.5|14162.5|14151.5|14156.5|14145.5|516
1755086400000|2025-08-13 12:00:00|14163.5|14152.5|14163.5|14152.5|14163.5|14152.5|14163.5|14151.5|390
1755086700000|2025-08-13 12:05:00|14164.5|14153.5|14164.5|14153.5|14164.5|14153.5|14162.5|14151.5|331
1755087000000|2025-08-13 12:10:00|14163.5|14152.5|14167.5|14156.5|14167.5|14156.5|14163.5|14152.5|409
1755087300000|2025-08-13 12:15:00|14166.5|14155.5|14167.5|14156.5|14168.5|14156.5|14166.5|14155.5|361
1755087600000|2025-08-13 12:20:00|14168.5|14155.5|14167.5|14156.5|14168.5|14156.5|14166.5|14155.5|154
1755087900000|2025-08-13 12:25:00|14166.5|14155.5|14165.5|14154.5|14167.5|14156.5|14164.5|14153.5|361
1755088200000|2025-08-13 12:30:00|14166.5|14155.5|14169.5|14158.5|14169.5|14158.5|14165.5|14155.5|298
1755088500000|2025-08-13 12:35:00|14168.5|14157.5|14164.5|14153.5|14171.5|14160.5|14164.5|14153.5|563
1755088800000|2025-08-13 12:40:00|14163.5|14152.5|14163.5|14152.5|14164.5|14152.5|14162.5|14151.5|122
1755089100000|2025-08-13 12:45:00|14162.5|14151.5|14159.5|14148.5|14162.5|14151.5|14159.5|14148.5|140
1755089400000|2025-08-13 12:50:00|14157.5|14146.5|14156.5|14144.5|14157.5|14146.5|14155.5|14144.5|296
1755089700000|2025-08-13 12:55:00|14155.5|14145.5|14156.5|14145.5|14157.5|14146.5|14155.5|14145.5|76
1755090000000|2025-08-13 13:00:00|14155.5|14144.5|14154.5|14143.5|14155.5|14144.5|14153.5|14142.5|267
1755090300000|2025-08-13 13:05:00|14153.5|14142.5|14157.5|14146.5|14157.5|14146.5|14153.5|14142.5|228
1755090600000|2025-08-13 13:10:00|14158.5|14147.5|14156.5|14145.5|14158.5|14147.5|14154.5|14143.5|380
1755090900000|2025-08-13 13:15:00|14157.5|14146.5|14159.5|14148.5|14159.5|14148.5|14157.5|14146.5|143
1755091200000|2025-08-13 13:20:00|14160.5|14149.5|14162.5|14151.5|14162.5|14151.5|14160.5|14149.5|228
1755091500000|2025-08-13 13:25:00|14163.5|14152.5|14164.5|14153.5|14165.5|14154.5|14162.5|14152.5|374
1755091800000|2025-08-13 13:30:00|14165.5|14154.5|14159.5|14148.5|14167.5|14156.5|14155.5|14144.5|2063
1755092100000|2025-08-13 13:35:00|14160.5|14149.5|14169.5|14158.5|14170.5|14159.5|14156.5|14145.5|1543
1755092400000|2025-08-13 13:40:00|14170.5|14159.5|14179.5|14168.5|14181.5|14170.5|14169.5|14158.5|1855
1755092700000|2025-08-13 13:45:00|14178.5|14167.5|14183.5|14171.5|14186.5|14175.5|14175.5|14164.5|2131
1755093000000|2025-08-13 13:50:00|14182.5|14172.5|14178.5|14167.5|14184.5|14173.5|14174.5|14163.5|653
1755093300000|2025-08-13 13:55:00|14179.5|14166.5|14178.5|14167.5|14179.5|14168.5|14175.5|14164.5|434
1755093600000|2025-08-13 14:00:00|14177.5|14166.5|14172.5|14161.5|14178.5|14167.5|14172.5|14161.5|308
1755093900000|2025-08-13 14:05:00|14171.5|14160.5|14179.5|14167.5|14181.5|14170.5|14171.5|14160.5|566
1755094200000|2025-08-13 14:10:00|14178.5|14166.5|14177.5|14166.5|14178.5|14166.5|14173.5|14161.5|542
1755094500000|2025-08-13 14:15:00|14178.5|14165.5|14176.5|14165.5|14179.5|14168.5|14175.5|14163.5|553
1755094800000|2025-08-13 14:20:00|14177.5|14166.5|14177.5|14166.5|14181.5|14169.5|14176.5|14165.5|427
1755095100000|2025-08-13 14:25:00|14178.5|14167.5|14181.5|14170.5|14182.5|14171.5|14178.5|14167.5|453
1755095400000|2025-08-13 14:30:00|14182.5|14169.5|14182.5|14171.5|14182.5|14171.5|14179.5|14168.5|417
1755095700000|2025-08-13 14:35:00|14183.5|14172.5|14186.5|14175.5|14188.5|14177.5|14182.5|14171.5|807
1755096000000|2025-08-13 14:40:00|14185.5|14174.5|14186.5|14175.5|14187.5|14176.5|14184.5|14173.5|619
1755096300000|2025-08-13 14:45:00|14187.5|14176.5|14181.5|14170.5|14187.5|14176.5|14180.5|14169.5|572
1755096600000|2025-08-13 14:50:00|14180.5|14169.5|14179.5|14168.5|14181.5|14170.5|14177.5|14166.5|445
1755096900000|2025-08-13 14:55:00|14178.5|14167.5|14180.5|14169.5|14182.5|14171.5|14178.5|14167.5|384
1755097200000|2025-08-13 15:00:00|14179.5|14168.5|14175.5|14164.5|14180.5|14169.5|14174.5|14163.5|450
1755097500000|2025-08-13 15:05:00|14174.5|14163.5|14172.5|14160.5|14177.5|14166.5|14171.5|14160.5|782
1755097800000|2025-08-13 15:10:00|14171.5|14161.5|14172.5|14161.5|14173.5|14162.5|14169.5|14158.5|562
1755098100000|2025-08-13 15:15:00|14173.5|14162.5|14171.5|14160.5|14173.5|14162.5|14167.5|14155.5|763
1755098400000|2025-08-13 15:20:00|14172.5|14161.5|14179.5|14168.5|14179.5|14168.5|14171.5|14161.5|528
1755098700000|2025-08-13 15:25:00|14178.5|14167.5|14180.5|14169.5|14181.5|14170.5|14178.5|14167.5|431
1755099000000|2025-08-13 15:30:00|14181.5|14170.5|14181.5|14170.5|14183.5|14172.5|14179.5|14168.5|979
1755099300000|2025-08-13 15:35:00|14180.5|14169.5|14182.5|14171.5|14183.5|14172.5|14180.5|14168.5|829
1755099600000|2025-08-13 15:40:00|14183.5|14172.5|14182.5|14171.5|14183.5|14172.5|14178.5|14167.5|530
1755099900000|2025-08-13 15:45:00|14181.5|14170.5|14178.5|14167.5|14182.5|14171.5|14177.5|14166.5|352
1755100200000|2025-08-13 15:50:00|14179.5|14168.5|14175.5|14164.5|14179.5|14168.5|14174.5|14163.5|302
1755100500000|2025-08-13 15:55:00|14176.5|14163.5|14176.5|14165.5|14177.5|14166.5|14174.5|14163.5|239
1755100800000|2025-08-13 16:00:00|14175.5|14164.5|14174.5|14163.5|14176.5|14165.5|14174.5|14163.5|255
1755101100000|2025-08-13 16:05:00|14175.5|14162.5|14175.5|14164.5|14176.5|14165.5|14173.5|14162.5|252
1755101400000|2025-08-13 16:10:00|14176.5|14165.5|14177.5|14166.5|14177.5|14166.5|14174.5|14163.5|204
1755101700000|2025-08-13 16:15:00|14178.5|14167.5|14177.5|14166.5|14179.5|14168.5|14177.5|14166.5|273
1755102000000|2025-08-13 16:20:00|14176.5|14165.5|14179.5|14168.5|14180.5|14169.5|14176.5|14165.5|352
1755102300000|2025-08-13 16:25:00|14180.5|14169.5|14180.5|14169.5|14182.5|14171.5|14179.5|14168.5|412
1755102600000|2025-08-13 16:30:00|14179.5|14168.5|14181.5|14170.5|14181.5|14170.5|14178.5|14167.5|301
1755102900000|2025-08-13 16:35:00|14180.5|14169.5|14183.5|14172.5|14183.5|14172.5|14180.5|14169.5|570
1755103200000|2025-08-13 16:40:00|14184.5|14173.5|14182.5|14171.5|14184.5|14173.5|14182.5|14171.5|1234
1755103500000|2025-08-13 16:45:00|14181.5|14170.5|14179.5|14168.5|14181.5|14170.5|14176.5|14165.5|424
1755103800000|2025-08-13 16:50:00|14180.5|14169.5|14182.5|14171.5|14182.5|14171.5|14180.5|14169.5|248
1755104100000|2025-08-13 16:55:00|14183.5|14172.5|14183.5|14172.5|14183.5|14172.5|14182.5|14171.5|225
1755104400000|2025-08-13 17:00:00|14182.5|14171.5|14183.5|14172.5|14184.5|14173.5|14182.5|14171.5|330
1755104700000|2025-08-13 17:05:00|14184.5|14173.5|14184.5|14173.5|14184.5|14173.5|14183.5|14172.5|291
1755105000000|2025-08-13 17:10:00|14185.5|14174.5|14182.5|14171.5|14185.5|14174.5|14182.5|14171.5|483
1755105300000|2025-08-13 17:15:00|14181.5|14170.5|14183.5|14172.5|14184.5|14172.5|14180.5|14169.5|282
1755105600000|2025-08-13 17:20:00|14184.5|14173.5|14185.5|14174.5|14185.5|14174.5|14183.5|14173.5|226
1755105900000|2025-08-13 17:25:00|14184.5|14173.5|14185.5|14174.5|14186.5|14175.5|14184.5|14173.5|264
1755106200000|2025-08-13 17:30:00|14184.5|14173.5|14183.5|14172.5|14185.5|14174.5|14182.5|14171.5|254
1755106500000|2025-08-13 17:35:00|14184.5|14173.5|14183.5|14172.5|14184.5|14173.5|14182.5|14171.5|182
1755106800000|2025-08-13 17:40:00|14182.5|14171.5|14183.5|14172.5|14183.5|14172.5|14182.5|14171.5|208
1755107100000|2025-08-13 17:45:00|14182.5|14171.5|14181.5|14170.5|14182.5|14172.5|14181.5|14170.5|156
1755107400000|2025-08-13 17:50:00|14182.5|14171.5|14181.5|14170.5|14183.5|14171.5|14181.5|14169.5|168
1755107700000|2025-08-13 17:55:00|14180.5|14169.5|14180.5|14169.5|14182.5|14171.5|14180.5|14169.5|119
1755108000000|2025-08-13 18:00:00|14181.5|14170.5|14180.5|14169.5|14182.5|14170.5|14180.5|14169.5|168
1755108300000|2025-08-13 18:05:00|14181.5|14170.5|14180.5|14169.5|14181.5|14170.5|14179.5|14168.5|125
1755108600000|2025-08-13 18:10:00|14179.5|14168.5|14180.5|14168.5|14181.5|14170.5|14179.5|14168.5|116
1755108900000|2025-08-13 18:15:00|14179.5|14169.5|14180.5|14168.5|14181.5|14169.5|14179.5|14168.5|194
1755109200000|2025-08-13 18:20:00|14179.5|14169.5|14181.5|14170.5|14181.5|14170.5|14179.5|14168.5|170
1755109500000|2025-08-13 18:25:00|14180.5|14169.5|14179.5|14168.5|14180.5|14169.5|14178.5|14167.5|179
1755109800000|2025-08-13 18:30:00|14180.5|14169.5|14179.5|14168.5|14181.5|14170.5|14179.5|14168.5|136
1755110100000|2025-08-13 18:35:00|14180.5|14169.5|14181.5|14170.5|14181.5|14170.5|14179.5|14168.5|340
1755110400000|2025-08-13 18:40:00|14180.5|14169.5|14180|14170|14180.5|14170|14179.5|14168.5|133
1755110700000|2025-08-13 18:45:00|14179.5|14169.5|14179|14169|14180|14170|14179|14169|63
1755111000000|2025-08-13 18:50:00|14179.5|14169.5|14180|14170|14180|14170|14179|14169|78
1755111300000|2025-08-13 18:55:00|14179.5|14169.5|14180|14170|14181|14171|14179|14169|135
1755111600000|2025-08-13 19:00:00|14179.5|14169.5|14180|14170|14180|14170|14179|14169|58
1755111900000|2025-08-13 19:05:00|14179|14169|14180|14170|14180|14170|14179|14169|74
1755112200000|2025-08-13 19:10:00|14179.5|14169.5|14181|14171|14182|14172|14179.5|14169.5|136
1755112500000|2025-08-13 19:15:00|14181.5|14171.5|14181.5|14171.5|14182|14172|14181|14171|112
1755112800000|2025-08-13 19:20:00|14181|14171|14184|14174|14184|14174|14181|14171|122
1755113100000|2025-08-13 19:25:00|14183.5|14173.5|14184|14174|14184|14174|14183|14173|106
1755113400000|2025-08-13 19:30:00|14183|14173|14184|14174|14184|14174|14183|14173|289
1755113700000|2025-08-13 19:35:00|14183.5|14173.5|14184|14174|14184|14174|14183|14173|115
1755114000000|2025-08-13 19:40:00|14183.5|14173.5|14184|14174|14185|14175|14183.5|14173.5|189
1755114300000|2025-08-13 19:45:00|14184.5|14174.5|14187|14177|14187|14177|14184|14174|359
1755114600000|2025-08-13 19:50:00|14188|14178|14192.5|14182.5|14192.5|14182.5|14187|14177|1234
1755114900000|2025-08-13 19:55:00|14192|14182|14193|14183|14195|14185|14192|14182|827
1755115200000|2025-08-13 20:00:00|14192.5|14182.5|14193|14183|14193|14183|14191|14181|123
1755115500000|2025-08-13 20:05:00|14192.5|14182.5|14192|14182|14193|14183|14191.5|14181.5|120
1755115800000|2025-08-13 20:10:00|14191|14181|14193|14183|14193|14183|14191|14181|80
1755116100000|2025-08-13 20:15:00|14192.5|14182.5|14193|14183|14193|14183|14192|14182|69
1755116400000|2025-08-13 20:20:00|14193.5|14183.5|14194|14184|14194|14184|14193|14183|106
1755116700000|2025-08-13 20:25:00|14194.5|14184.5|14194.5|14184.5|14194.5|14184.5|14194|14184|78
1755117000000|2025-08-13 20:30:00|14194|14184|14196|14186|14196|14186|14194|14184|79
1755117300000|2025-08-13 20:35:00|14195.5|14185.5|14195|14185|14196|14186|14194|14184|149
1755117600000|2025-08-13 20:40:00|14195.5|14185.5|14195.5|14185.5|14196|14186|14195.5|14185.5|70
1755117900000|2025-08-13 20:45:00|14195|14185|14196.5|14186.5|14197|14187|14195|14185|220
1755118200000|2025-08-13 20:50:00|14196|14186|14197.5|14187.5|14198|14188|14196|14186|164
1755118500000|2025-08-13 20:55:00|14197|14187|14198.5|14188.5|14199|14189|14196|14186|420
1755118800000|2025-08-13 21:00:00|14198|14188|14195|14185|14198|14188|14195|14185|5
1755119100000|2025-08-13 21:05:00|14196|14186|14193.5|14183.5|14196|14186|14193|14183|9
1755119400000|2025-08-13 21:10:00|14192|14182|14189|14179|14192|14182|14189|14179|14
1755119700000|2025-08-13 21:15:00|14195.9|14171.9|14197.3|14173.3|14197.3|14173.3|14195.4|14171.4|0
1755120000000|2025-08-13 21:20:00|14197.4|14173.4|14197|14173|14197.4|14173.4|14195.7|14171.7|0
1755120300000|2025-08-13 21:25:00|14197.1|14173.1|14196|14172|14197.1|14173.1|14196|14172|0
1755120600000|2025-08-13 21:30:00|14196.1|14172.1|14196.1|14172.1|14196.1|14172.1|14196.1|14172.1|0
1755120900000|2025-08-13 21:35:00|14196.9|14172.9|14196.5|14172.5|14197|14173|14196.5|14172.5|0
1755121200000|2025-08-13 21:40:00|14196.7|14172.7|14196.4|14172.4|14196.8|14172.8|14195.7|14171.7|0
1755121500000|2025-08-13 21:45:00|14196.3|14172.3|14196.3|14172.3|14196.6|14172.6|14196.3|14172.3|0
1755121800000|2025-08-13 21:50:00|14196|14172|14196.3|14172.3|14196.3|14172.3|14196|14172|0
1755122100000|2025-08-13 21:55:00|14196.2|14172.2|14197.1|14173.1|14197.1|14173.1|14196|14172|0
1755122400000|2025-08-13 22:00:00|14197.2|14173.2|14192.2|14168.2|14197.2|14173.2|14192.2|14168.2|0
1755122700000|2025-08-13 22:05:00|14192.4|14168.4|14190|14166|14193.1|14169.1|14190|14166|0
1755123000000|2025-08-13 22:10:00|14190.3|14166.3|14191.5|14167.5|14192.4|14168.4|14190.1|14166.1|0
1755123300000|2025-08-13 22:15:00|14191.7|14167.7|14192.5|14168.5|14192.8|14168.8|14191.3|14167.3|0
1755123600000|2025-08-13 22:20:00|14192.6|14168.6|14193.9|14169.9|14193.9|14169.9|14192.6|14168.6|0
1755123900000|2025-08-13 22:25:00|14194.1|14170.1|14195.8|14171.8|14196.1|14172.1|14194|14170|0
1755124200000|2025-08-13 22:30:00|14195.6|14171.6|14195.3|14171.3|14196|14172|14195|14171|0
1755124500000|2025-08-13 22:35:00|14195.4|14171.4|14196.4|14172.4|14196.7|14172.7|14195.4|14171.4|0
1755124800000|2025-08-13 22:40:00|14196.3|14172.3|14197.8|14173.8|14197.8|14173.8|14195.8|14171.8|0
1755125100000|2025-08-13 22:45:00|14197.5|14173.5|14198.9|14174.9|14199.2|14175.2|14197.5|14173.5|0
1755125400000|2025-08-13 22:50:00|14199.1|14175.1|14199.3|14175.3|14200|14176|14199.1|14175.1|0
1755125700000|2025-08-13 22:55:00|14199.5|14175.5|14199.5|14175.5|14199.8|14175.8|14199.2|14175.2|0
1755126000000|2025-08-13 23:00:00|14199.3|14175.3|14199.8|14175.8|14200.6|14176.6|14199.2|14175.2|0
1755126300000|2025-08-13 23:05:00|14200|14176|14199.5|14175.5|14200|14176|14198.9|14174.9|0
1755126600000|2025-08-13 23:10:00|14199.2|14175.2|14197.8|14173.8|14199.8|14175.8|14197.8|14173.8|0
1755126900000|2025-08-13 23:15:00|14197.3|14173.3|14197.8|14173.8|14198.4|14174.4|14197|14173|0
1755127200000|2025-08-13 23:20:00|14198.1|14174.1|14198.4|14174.4|14198.9|14174.9|14198.1|14174.1|0
1755127500000|2025-08-13 23:25:00|14198.1|14174.1|14198.7|14174.7|14198.7|14174.7|14198.1|14174.1|0
1755127800000|2025-08-13 23:30:00|14198.8|14174.8|14199.2|14175.2|14199.2|14175.2|14198.7|14174.7|0
1755128100000|2025-08-13 23:35:00|14199.3|14175.3|14200|14176|14200.6|14176.6|14198.9|14174.9|0
1755128400000|2025-08-13 23:40:00|14200.2|14176.2|14201.7|14177.7|14201.7|14177.7|14200.2|14176.2|0
1755128700000|2025-08-13 23:45:00|14201.5|14177.5|14200.3|14176.3|14201.6|14177.6|14199.5|14175.5|0
1755129000000|2025-08-13 23:50:00|14200.1|14176.1|14199.2|14175.2|14200.6|14176.6|14198.9|14174.9|0
1755129300000|2025-08-13 23:55:00|14198.9|14174.9|14198.2|14174.2|14199.4|14175.4|14198.2|14174.2|0
1755129600000|2025-08-14 00:00:00|14198.4|14174.4|14197.3|14173.3|14198.7|14174.7|14196.2|14172.2|0
1755129900000|2025-08-14 00:05:00|14197.5|14173.5|14199.6|14175.6|14200.1|14176.1|14197.5|14173.5|0
1755130200000|2025-08-14 00:10:00|14199.4|14175.4|14200.1|14176.1|14200.1|14176.1|14198.7|14174.7|0
1755130500000|2025-08-14 00:15:00|14199.9|14175.9|14198|14174|14199.9|14175.9|14198|14174|0
1755130800000|2025-08-14 00:20:00|14198.3|14174.3|14197.6|14173.6|14198.8|14174.8|14197.4|14173.4|0
1755131100000|2025-08-14 00:25:00|14197.8|14173.8|14198.6|14174.6|14199.3|14175.3|14197.6|14173.6|0
1755131400000|2025-08-14 00:30:00|14198.5|14174.5|14198|14174|14199.3|14175.3|14197.7|14173.7|0
1755131700000|2025-08-14 00:35:00|14198.1|14174.1|14197|14173|14198.1|14174.1|14196|14172|0
1755132000000|2025-08-14 00:40:00|14197.1|14173.1|14194.3|14170.3|14197.5|14173.5|14194.3|14170.3|0
1755132300000|2025-08-14 00:45:00|14194.1|14170.1|14199.8|14175.8|14200.1|14176.1|14193.7|14169.7|0
1755132600000|2025-08-14 00:50:00|14199.7|14175.7|14200.2|14176.2|14200.7|14176.7|14198.9|14174.9|0
1755132900000|2025-08-14 00:55:00|14200.3|14176.3|14199.2|14175.2|14200.3|14176.3|14198.9|14174.9|0
1755133200000|2025-08-14 01:00:00|14189.5|14179.5|14183.5|14173.5|14189.5|14179.5|14177.5|14167.5|2213
1755133500000|2025-08-14 01:05:00|14182.5|14172.5|14177.5|14167.5|14183.5|14173.5|14176.5|14166.5|999
1755133800000|2025-08-14 01:10:00|14178.5|14168.5|14177.5|14167.5|14183.5|14173.5|14177.5|14167.5|994
1755134100000|2025-08-14 01:15:00|14178.5|14168.5|14169.5|14159.5|14180.5|14170.5|14168.5|14158.5|2226
1755134400000|2025-08-14 01:20:00|14170.5|14160.5|14169.5|14159.5|14179.5|14169.5|14169.5|14159.5|1277
1755134700000|2025-08-14 01:25:00|14168.5|14158.5|14177.5|14167.5|14177.5|14167.5|14167.5|14157.5|2347
1755135000000|2025-08-14 01:30:00|14175.5|14165.5|14225.5|14215.5|14227.5|14217.5|14165.5|14155.5|27499
1755135300000|2025-08-14 01:35:00|14226.5|14216.5|14230.5|14220.5|14233.5|14223.5|14200.5|14190.5|10085
1755135600000|2025-08-14 01:40:00|14231.5|14221.5|14237.5|14227.5|14256.5|14246.5|14230.5|14220.5|13299
1755135900000|2025-08-14 01:45:00|14239.5|14229.5|14309.5|14299.5|14309.5|14299.5|14239.5|14229.5|17002
1755136200000|2025-08-14 01:50:00|14307.5|14297.5|14295.5|14285.5|14310.5|14300.5|14258.5|14248.5|9248
1755136500000|2025-08-14 01:55:00|14293.5|14283.5|14302.5|14292.5|14304.5|14294.5|14275.5|14265.5|10133
1755136800000|2025-08-14 02:00:00|14305.5|14295.5|14322.5|14312.5|14327.5|14317.5|14302.5|14292.5|15463
1755137100000|2025-08-14 02:05:00|14324.5|14314.5|14351.5|14341.5|14352.5|14342.5|14319.5|14309.5|16553
1755137400000|2025-08-14 02:10:00|14352.5|14342.5|14320.5|14310.5|14363.5|14353.5|14317.5|14307.5|11187
1755137700000|2025-08-14 02:15:00|14321.5|14311.5|14313.5|14303.5|14337.5|14327.5|14313.5|14303.5|5435
1755138000000|2025-08-14 02:20:00|14315.5|14305.5|14336.5|14326.5|14340.5|14330.5|14306.5|14296.5|4643
1755138300000|2025-08-14 02:25:00|14337.5|14327.5|14336.5|14326.5|14344.5|14334.5|14326.5|14316.5|6797
1755138600000|2025-08-14 02:30:00|14335.5|14325.5|14356.5|14346.5|14362.5|14352.5|14334.5|14324.5|7419
1755138900000|2025-08-14 02:35:00|14357.5|14347.5|14325.5|14315.5|14366.5|14356.5|14322.5|14312.5|6435
1755139200000|2025-08-14 02:40:00|14326.5|14316.5|14301.5|14291.5|14327.5|14317.5|14297.5|14287.5|4859
1755139500000|2025-08-14 02:45:00|14302.5|14292.5|14288.5|14278.5|14304.5|14294.5|14265.5|14255.5|7493
1755139800000|2025-08-14 02:50:00|14287.5|14277.5|14321.5|14311.5|14331.5|14321.5|14287.5|14277.5|3894
1755140100000|2025-08-14 02:55:00|14319.5|14309.5|14332.5|14322.5|14333.5|14323.5|14317.5|14307.5|2726
1755140400000|2025-08-14 03:00:00|14331.5|14321.5|14364.5|14354.5|14368.5|14358.5|14331.5|14321.5|7987
1755140700000|2025-08-14 03:05:00|14362.5|14352.5|14369.5|14359.5|14380.5|14370.5|14355.5|14345.5|7192
1755141000000|2025-08-14 03:10:00|14370.5|14360.5|14371.5|14361.5|14385.5|14375.5|14360.5|14350.5|5187
1755141300000|2025-08-14 03:15:00|14370.5|14360.5|14337.5|14327.5|14372.5|14362.5|14327.5|14317.5|3113
1755141600000|2025-08-14 03:20:00|14336.5|14326.5|14333.5|14323.5|14348.5|14338.5|14330.5|14320.5|2022
1755141900000|2025-08-14 03:25:00|14332.5|14322.5|14295.5|14285.5|14332.5|14322.5|14290.5|14280.5|5215
1755142200000|2025-08-14 03:30:00|14296.5|14286.5|14293.5|14283.5|14301.5|14291.5|14290.5|14280.5|697
1755142500000|2025-08-14 03:35:00|14292.5|14282.5|14309.5|14299.5|14309.5|14299.5|14290.5|14280.5|841
1755142800000|2025-08-14 03:40:00|14308.5|14298.5|14305.5|14295.5|14308.5|14298.5|14304.5|14294.5|416
1755143100000|2025-08-14 03:45:00|14306.5|14296.5|14311.5|14301.5|14316.5|14306.5|14306.5|14296.5|861
1755143400000|2025-08-14 03:50:00|14310.5|14300.5|14311.5|14301.5|14314.5|14304.5|14307.5|14297.5|521
1755143700000|2025-08-14 03:55:00|14310.5|14300.5|14308.5|14298.5|14314.5|14304.5|14306.5|14296.5|661
1755144000000|2025-08-14 04:00:00|14309.5|14299.5|14323|14313|14324|14314|14309.5|14299.5|441
1755144300000|2025-08-14 04:05:00|14322|14312|14320|14310|14325|14315|14318|14308|974
1755144600000|2025-08-14 04:10:00|14319|14309|14315|14305|14320|14310|14315|14305|205
1755144900000|2025-08-14 04:15:00|14316|14306|14316|14306|14319|14309|14314|14304|446
1755145200000|2025-08-14 04:20:00|14317|14307|14317|14307|14320|14310|14316|14306|312
1755145500000|2025-08-14 04:25:00|14316|14306|14316|14306|14317|14307|14314|14304|306
1755145800000|2025-08-14 04:30:00|14315|14305|14318|14308|14319|14309|14315|14305|302
1755146100000|2025-08-14 04:35:00|14319|14309|14319|14309|14320|14310|14316|14306|294
1755146400000|2025-08-14 04:40:00|14318|14308|14322|14312|14322|14312|14318|14308|381
1755146700000|2025-08-14 04:45:00|14323|14313|14319|14309|14323|14313|14317|14307|300
1755147000000|2025-08-14 04:50:00|14318|14308|14319|14309|14320|14310|14315|14305|364
1755147300000|2025-08-14 04:55:00|14320|14310|14315|14305|14320|14310|14314|14304|344
1755147600000|2025-08-14 05:00:00|14316|14306|14303|14293|14319|14309|14282|14272|8138
1755147900000|2025-08-14 05:05:00|14300|14290|14272|14262|14306|14296|14263|14253|5535
1755148200000|2025-08-14 05:10:00|14270|14260|14268|14258|14285|14275|14261|14251|5847
1755148500000|2025-08-14 05:15:00|14269|14259|14265|14255|14270|14260|14251|14241|6225
1755148800000|2025-08-14 05:20:00|14266|14256|14235|14225|14268|14258|14230|14220|5984
1755149100000|2025-08-14 05:25:00|14234|14224|14254|14244|14257|14247|14218|14208|9116
1755149400000|2025-08-14 05:30:00|14252|14242|14274|14264|14275|14265|14242|14232|5465
1755149700000|2025-08-14 05:35:00|14272|14262|14298|14288|14301|14291|14268|14258|6135
1755150000000|2025-08-14 05:40:00|14299|14289|14298|14288|14309|14299|14279|14269|7058
1755150300000|2025-08-14 05:45:00|14299|14289|14298|14288|14304|14294|14289|14279|3862
1755150600000|2025-08-14 05:50:00|14300|14290|14296|14286|14305|14295|14290|14280|5579
1755150900000|2025-08-14 05:55:00|14295|14285|14295|14285|14303|14293|14283|14273|4148
1755151200000|2025-08-14 06:00:00|14294|14284|14326|14316|14328|14318|14294|14284|5595
1755151500000|2025-08-14 06:05:00|14325|14315|14313|14303|14330|14320|14312|14302|4492
1755151800000|2025-08-14 06:10:00|14312|14302|14288|14278|14318|14308|14287|14277|3940
1755152100000|2025-08-14 06:15:00|14287|14277|14301|14291|14310|14300|14284|14274|3335
1755152400000|2025-08-14 06:20:00|14302|14292|14318|14308|14320|14310|14298|14288|2622
1755152700000|2025-08-14 06:25:00|14317|14307|14315|14305|14321|14311|14310|14300|3102
1755153000000|2025-08-14 06:30:00|14316|14306|14304|14294|14322|14312|14296|14286|3066
1755153300000|2025-08-14 06:35:00|14303|14293|14296|14286|14309|14299|14292|14282|3266
1755153600000|2025-08-14 06:40:00|14295|14285|14280|14270|14306|14296|14276|14266|4011
1755153900000|2025-08-14 06:45:00|14281|14271|14271|14261|14281|14271|14266|14256|5616
1755154200000|2025-08-14 06:50:00|14272|14262|14260|14250|14272|14262|14253|14243|3718
1755154500000|2025-08-14 06:55:00|14261|14251|14252|14242|14261|14251|14248|14238|4986
1755154800000|2025-08-14 07:00:00|14253|14243|14260|14249|14264|14253|14253|14243|1666
1755155100000|2025-08-14 07:05:00|14261|14250|14265|14254|14265|14254|14258|14246|973
1755155400000|2025-08-14 07:10:00|14266|14255|14264|14253|14269|14258|14262|14251|665
1755155700000|2025-08-14 07:15:00|14265|14254|14277|14266|14317|14305|14264|14253|7754
1755156000000|2025-08-14 07:20:00|14278|14265|14267|14256|14280|14269|14267|14256|1541
1755156300000|2025-08-14 07:25:00|14266|14255|14265|14254|14272|14260|14263|14252|875
1755156600000|2025-08-14 07:30:00|14264|14253|14262|14251|14265|14254|14257|14246|688
1755156900000|2025-08-14 07:35:00|14261|14250|14259|14248|14266|14254|14259|14248|455
1755157200000|2025-08-14 07:40:00|14260|14249|14261|14250|14264|14253|14259|14248|488
1755157500000|2025-08-14 07:45:00|14260|14249|14262|14251|14264|14253|14260|14249|467
1755157800000|2025-08-14 07:50:00|14261|14250|14260|14249|14265|14254|14259|14248|673
1755158100000|2025-08-14 07:55:00|14259|14248|14261|14250|14262|14251|14255|14244|572
1755158400000|2025-08-14 08:00:00|14262|14249|14250|14238|14264|14252|14248|14237|2403
1755158700000|2025-08-14 08:05:00|14249|14237|14253|14242|14256|14245|14248|14237|1250
1755159000000|2025-08-14 08:10:00|14254|14241|14256|14245|14258|14247|14252|14241|1349
1755159300000|2025-08-14 08:15:00|14257|14246|14271|14260|14273|14262|14257|14246|1174
1755159600000|2025-08-14 08:20:00|14270|14259|14277|14265|14281|14269|14269|14258|1748
1755159900000|2025-08-14 08:25:00|14276|14264|14278|14266|14280|14269|14275|14264|1590
1755160200000|2025-08-14 08:30:00|14285.7|14261.7|14286.2|14262.2|14286.5|14262.5|14285.2|14261.2|5
1755160500000|2025-08-14 08:35:00|14286|14262|14283.4|14259.4|14286|14262|14283.4|14259.4|3584
1755160800000|2025-08-14 08:40:00|14283.7|14259.7|14282.6|14258.6|14284|14260|14282.4|14258.4|0
1755161100000|2025-08-14 08:45:00|14282.5|14258.5|14282.4|14258.4|14283|14259|14282|14258|396
1755161400000|2025-08-14 08:50:00|14282.5|14258.5|14282|14258|14283|14259|14281.6|14257.6|58
1755161700000|2025-08-14 08:55:00|14282.2|14258.2|14282.6|14258.6|14283.2|14259.2|14281.8|14257.8|20
1755162000000|2025-08-14 09:00:00|14282.5|14258.5|14256|14244|14282.5|14258.5|14247|14235|555
1755162300000|2025-08-14 09:05:00|14255|14243|14248|14237|14255|14243|14248|14236|263
1755162600000|2025-08-14 09:10:00|14249|14238|14250|14239|14253|14241|14248|14238|204
1755162900000|2025-08-14 09:15:00|14251|14240|14261|14249|14263|14251|14251|14239|468
1755163200000|2025-08-14 09:20:00|14260|14248|14262|14251|14264|14252|14259|14247|205
1755163500000|2025-08-14 09:25:00|14261|14250|14260|14249|14262|14251|14258|14247|266
1755163800000|2025-08-14 09:30:00|14261|14250|14268|14257|14271|14260|14261|14250|607
1755164100000|2025-08-14 09:35:00|14267|14256|14263|14252|14268|14257|14262|14250|145
1755164400000|2025-08-14 09:40:00|14262|14251|14265|14254|14266|14255|14262|14250|219
1755164700000|2025-08-14 09:45:00|14262|14253|14260|14248|14262|14253|14260|14248|195
1755165000000|2025-08-14 09:50:00|14259|14249|14259|14248|14260|14249|14258|14247|177
1755165300000|2025-08-14 09:55:00|14258|14247|14260|14248|14260|14248|14257|14246|97
1755165600000|2025-08-14 10:00:00|14259|14249|14254|14243|14260|14249|14254|14243|189
1755165900000|2025-08-14 10:05:00|14255|14242|14255|14243|14256|14245|14253|14242|213
1755166200000|2025-08-14 10:10:00|14254|14244|14254|14243|14255|14244|14253|14242|42
1755166500000|2025-08-14 10:15:00|14255|14244|14255|14244|14257|14246|14255|14244|58
1755166800000|2025-08-14 10:20:00|14256||14255||14256||14255||30
1755167100000|2025-08-14 10:25:00|14254|14243|14254|14243|14255|14244|14254|14243|71
1755167400000|2025-08-14 10:30:00|14255|14242|14256|14245|14256|14245|14253|14242|92
1755167700000|2025-08-14 10:35:00|14257||14256||14257||14256||23
1755168000000|2025-08-14 10:40:00|14255|14244|14255|14244|14256|14245|14255|14243|47
1755168300000|2025-08-14 10:45:00|14254|14243|14254|14243|14254|14244|14254|14243|32
1755168600000|2025-08-14 10:50:00|14253|14242|14254|14243|14255|14243|14253|14242|59
1755168900000|2025-08-14 10:55:00|14253|14242|14255|14244|14255|14244|14253|14242|79
1755169200000|2025-08-14 11:00:00|14254|14243|14254|14243|14254|14244|14253|14242|94
1755169500000|2025-08-14 11:05:00|14255|14242|14252|14241|14255|14242|14252|14240|141
1755169800000|2025-08-14 11:10:00|14253|14242|14253|14242|14254|14243|14252|14241|90
1755170100000|2025-08-14 11:15:00|14254|14243|14257|14246|14259|14248|14253|14243|118
1755170400000|2025-08-14 11:20:00|14258|14247|14255|14244|14258|14247|14255|14244|72
1755170700000|2025-08-14 11:25:00|14256|14245|14253|14242|14257|14246|14253|14242|242
1755171000000|2025-08-14 11:30:00|14255|14241|14255|14244|14256|14245|14254|14241|116
1755171300000|2025-08-14 11:35:00|14254|14243|14253|14242|14254|14244|14253|14242|86
1755171600000|2025-08-14 11:40:00|14254|14243|14253|14242|14255|14244|14253|14242|65
1755171900000|2025-08-14 11:45:00|14252|14241|14252|14241|14253|14241|14252|14241|96
1755172200000|2025-08-14 11:50:00|14253|14242|14254|14243|14255|14244|14253|14242|102
1755172500000|2025-08-14 11:55:00|||||||||4
1755172800000|2025-08-14 12:00:00|14255|14244|14255|14243|14255|14244|14253|14242|109
1755173100000|2025-08-14 12:05:00|14254|14242|14253|14242|14254|14243|14252|14241|92
1755173400000|2025-08-14 12:10:00|14254|14243|14254|14243|14254|14243|14253|14242|95
1755173700000|2025-08-14 12:15:00|14253|14242|14250|14239|14253|14242|14250|14239|109
1755174000000|2025-08-14 12:20:00|14249|14238|14252|14241|14252|14241|14249|14238|181
1755174300000|2025-08-14 12:25:00|14253|14242|14253|14242|14253|14242|14253|14241|28
1755174600000|2025-08-14 12:30:00|14252|14239|14237|14226|14252|14240|14229|14217|2228
1755174900000|2025-08-14 12:35:00|14238|14225|14239|14228|14241|14230|14235|14223|403
1755175200000|2025-08-14 12:40:00|14240|14229|14246|14234|14246|14234|14240|14229|214
1755175500000|2025-08-14 12:45:00|14245|14233|14238|14227|14245|14234|14237|14226|157
1755175800000|2025-08-14 12:50:00|14237|14226|14236|14225|14241|14230|14232|14221|345
1755176100000|2025-08-14 12:55:00|14235|14224|14237|14226|14238|14227|14232|14221|551
1755176400000|2025-08-14 13:00:00|14236|14225|14233|14222|14237|14226|14231|14220|505
1755176700000|2025-08-14 13:05:00|14232|14221|14235|14223|14235|14223|14229|14218|295
1755177000000|2025-08-14 13:10:00|14234|14222|14233|14222|14235|14224|14232|14221|290
1755177300000|2025-08-14 13:15:00|14232|14221|14230|14219|14235|14224|14230|14218|217
1755177600000|2025-08-14 13:20:00|14231|14220|14228|14216|14233|14222|14227|14216|354
1755177900000|2025-08-14 13:25:00|14227|14217|14229|14218|14229|14218|14226|14215|415
1755178200000|2025-08-14 13:30:00|14230|14219|14227|14216|14232|14220|14216|14205|2290
1755178500000|2025-08-14 13:35:00|14226|14215|14225|14214|14229|14218|14219|14208|1457
1755178800000|2025-08-14 13:40:00|14224|14213|14217|14206|14226|14215|14216|14205|764
1755179100000|2025-08-14 13:45:00|14218|14207|14216|14205|14218|14207|14212|14201|1079
1755179400000|2025-08-14 13:50:00|14215|14204|14214|14203|14221|14210|14214|14203|824
1755179700000|2025-08-14 13:55:00|14215|14204|14215|14204|14218|14207|14213|14202|489
1755180000000|2025-08-14 14:00:00|14214|14203|14213|14202|14218|14207|14212|14201|703
1755180300000|2025-08-14 14:05:00|14212|14201|14210|14199|14213|14202|14208|14197|844
1755180600000|2025-08-14 14:10:00|14209|14198|14207|14196|14212|14201|14207|14196|605
1755180900000|2025-08-14 14:15:00|14208|14197|14210|14199|14212|14201|14208|14197|380
1755181200000|2025-08-14 14:20:00|14211|14200|14211|14200|14212|14201|14207|14196|696
1755181500000|2025-08-14 14:25:00|14212|14201|14211|14200|14214|14202|14209|14198|383
1755181800000|2025-08-14 14:30:00|14212|14201|14213|14202|14215|14204|14211|14200|312
1755182100000|2025-08-14 14:35:00|14212|14201|14211|14200|14213|14202|14209|14198|366
1755182400000|2025-08-14 14:40:00|14212|14201|14211|14200|14212|14201|14209|14198|355
1755182700000|2025-08-14 14:45:00|14212|14201|14213|14202|14217|14206|14212|14201|791
1755183000000|2025-08-14 14:50:00|14212|14201|14203|14192|14212|14201|14202|14191|720
1755183300000|2025-08-14 14:55:00|14202|14191|14203|14192|14203|14192|14197|14186|615
1755183600000|2025-08-14 15:00:00|14202|14191|14198|14186|14204|14193|14197|14186|472
1755183900000|2025-08-14 15:05:00|14197|14187|14198|14187|14200|14189|14194|14183|888
1755184200000|2025-08-14 15:10:00|14197|14186|14194|14183|14198|14187|14194|14183|526
1755184500000|2025-08-14 15:15:00|14195|14184|14201|14190|14201|14190|14195|14184|519
1755184800000|2025-08-14 15:20:00|14200|14189|14197|14186|14202|14191|14197|14186|464
1755185100000|2025-08-14 15:25:00|14196|14185|14186|14175|14197|14186|14186|14175|1825
1755185400000|2025-08-14 15:30:00|14187|14176|14175|14164|14187|14176|14174|14163|2397
1755185700000|2025-08-14 15:35:00|14174|14163|14177|14166|14178|14167|14171|14160|1591
1755186000000|2025-08-14 15:40:00|14176|14165|14180|14168|14180|14169|14172|14161|826
1755186300000|2025-08-14 15:45:00|14179|14169|14182|14171|14184|14173|14177|14166|453
1755186600000|2025-08-14 15:50:00|14181|14170|14181|14170|14183|14172|14180|14169|429
1755186900000|2025-08-14 15:55:00|14180|14169|14185|14174|14185|14174|14180|14169|220
1755187200000|2025-08-14 16:00:00|14186|14175|14182|14171|14186|14175|14181|14170|337
1755187500000|2025-08-14 16:05:00|14181|14170|14180|14169|14183|14172|14179|14168|944
1755187800000|2025-08-14 16:10:00|14179|14168|14177|14166|14180|14169|14175|14164|402
1755188100000|2025-08-14 16:15:00|14178|14167|14180|14169|14181|14170|14177|14166|675
1755188400000|2025-08-14 16:20:00|14179|14168|14178|14167|14180|14169|14177|14166|287
1755188700000|2025-08-14 16:25:00|14177|14166|14181|14170|14181|14170|14177|14166|483
1755189000000|2025-08-14 16:30:00|14180|14169|14180|14169|14182|14171|14179|14168|312
1755189300000|2025-08-14 16:35:00|14179|14168|14179|14168|14181|14170|14179|14168|318
1755189600000|2025-08-14 16:40:00|14180|14169|14177|14166|14180|14169|14175|14164|1464
1755189900000|2025-08-14 16:45:00|14176|14165|14174|14163|14177|14166|14174|14163|333
1755190200000|2025-08-14 16:50:00|14175|14164|14176|14165|14177|14166|14175|14164|390
1755190500000|2025-08-14 16:55:00|14175|14164|14178|14167|14179|14168|14174|14163|315
1755190800000|2025-08-14 17:00:00|14179|14168|14177|14166|14179|14168|14177|14166|128
1755191100000|2025-08-14 17:05:00|14176|14165|14179|14168|14179|14168|14176|14165|92
1755191400000|2025-08-14 17:10:00|14180|14169|14179|14168|14180|14169|14179|14168|172
1755191700000|2025-08-14 17:15:00|14178|14167|14178|14167|14179|14168|14178|14167|130
1755192000000|2025-08-14 17:20:00|14177|14166|14179|14168|14181|14170|14177|14165|191
1755192300000|2025-08-14 17:25:00|14180|14169|14177|14166|14180|14169|14177|14166|382
1755192600000|2025-08-14 17:30:00|14178|14165|14177|14166|14178|14166|14176|14165|201
1755192900000|2025-08-14 17:35:00|14176|14165|14177|14166|14177|14166|14176|14165|326
1755193200000|2025-08-14 17:40:00|14176|14165|14176|14165|14177|14166|14176|14165|127
1755193500000|2025-08-14 17:45:00|14177|14166|14177|14166|14178|14166|14176|14165|191
1755193800000|2025-08-14 17:50:00|14176|14165|14177|14166|14177|14166|14176|14165|145
1755194100000|2025-08-14 17:55:00|14178||14177||14178||14177||337
1755194400000|2025-08-14 18:00:00|14178||14177||14178||14177||222
1755194700000|2025-08-14 18:05:00|14178|14165|14177|14166|14178|14166|14177|14165|318
1755195000000|2025-08-14 18:10:00|14178|14165|14177|14166|14178|14166|14177|14165|231
1755195300000|2025-08-14 18:15:00|14178|14167|14177|14166|14178|14167|14177|14166|336
1755195600000|2025-08-14 18:20:00|14178|14167|14179|14168|14179|14168|14177|14166|758
1755195900000|2025-08-14 18:25:00|14178|14167|14178|14167|14179|14168|14177|14166|166
1755196200000|2025-08-14 18:30:00|14179|14168|14183|14171|14183|14172|14179|14168|142
1755196500000|2025-08-14 18:35:00|14182|14172|14182|14171|14183|14172|14180|14169|156
1755196800000|2025-08-14 18:40:00|14183|14171.5|14181.5|14171.5|14183|14171.5|14181.5|14171.5|68
1755197100000|2025-08-14 18:45:00|14180.5|14170.5|14180.5|14170.5|14181.5|14171.5|14179.5|14169.5|88
1755197400000|2025-08-14 18:50:00|14180|14170|14179.5|14169.5|14181.5|14171.5|14179.5|14169.5|104
1755197700000|2025-08-14 18:55:00|14178.5|14168.5|14179|14169|14180.5|14170.5|14178.5|14168.5|190
1755198000000|2025-08-14 19:00:00|14178.5|14168.5|14176|14166|14179.5|14169.5|14176|14166|271
1755198300000|2025-08-14 19:05:00|14176.5|14166.5|14180.5|14170.5|14180.5|14170.5|14176.5|14166.5|164
1755198600000|2025-08-14 19:10:00|14180|14170|14179.5|14169.5|14180|14170|14179|14169|104
1755198900000|2025-08-14 19:15:00|14180.5|14170.5|14180|14170|14180.5|14170.5|14179.5|14169.5|102
1755199200000|2025-08-14 19:20:00|14180.5|14170.5|14179.5|14169.5|14180.5|14170.5|14178.5|14168.5|207
1755199500000|2025-08-14 19:25:00|14179|14169|14177.5|14167.5|14179|14169|14177.5|14167.5|77
1755199800000|2025-08-14 19:30:00|14178.5|14168.5|14177|14167|14178.5|14168.5|14176.5|14166.5|74
1755200100000|2025-08-14 19:35:00|14177.5|14167.5|14178|14168|14178.5|14168.5|14177|14167|90
1755200400000|2025-08-14 19:40:00|14177.5|14167.5|14178.5|14168.5|14178.5|14168.5|14175.5|14165.5|186
1755200700000|2025-08-14 19:45:00|14179|14169|14179.5|14169.5|14179.5|14169.5|14177.5|14167.5|159
1755201000000|2025-08-14 19:50:00|14180|14170|14180.5|14170.5|14181.5|14171.5|14178.5|14168.5|349
1755201300000|2025-08-14 19:55:00|14179.5|14169.5|14178.5|14168.5|14181.5|14171.5|14178.5|14168.5|220
1755201600000|2025-08-14 20:00:00|14179|14169|14177|14167|14179.5|14169.5|14176|14166|168
1755201900000|2025-08-14 20:05:00|14176.5|14166.5|14176.5|14166.5|14177.5|14167.5|14176.5|14166.5|20
1755202200000|2025-08-14 20:10:00|14177.5|14167.5|14177.5|14167.5|14178.5|14168.5|14177.5|14167.5|45
1755202500000|2025-08-14 20:15:00|14178|14168|14178.5|14168.5|14178.5|14168.5|14177.5|14167.5|20
1755202800000|2025-08-14 20:20:00|14179|14169|14179.5|14169.5|14179.5|14169.5|14178.5|14168.5|22
1755203100000|2025-08-14 20:25:00|14178.5|14168.5|14179.5|14169.5|14180.5|14170.5|14178.5|14168.5|90
1755203400000|2025-08-14 20:30:00|14179|14169|14179.5|14169.5|14181.5|14171.5|14178.5|14168.5|54
1755203700000|2025-08-14 20:35:00|14180.5|14170.5|14181|14171|14181|14171|14180|14170|37
1755204000000|2025-08-14 20:40:00|14181.5|14171.5|14181|14171|14181.5|14171.5|14180.5|14170.5|43
1755204300000|2025-08-14 20:45:00|14180.5|14170.5|14181.5|14171.5|14181.5|14171.5|14180.5|14170.5|57
1755204600000|2025-08-14 20:50:00|14181|14171|14180.5|14170.5|14181|14171|14180.5|14170.5|24
1755204900000|2025-08-14 20:55:00|14181|14171|14180|14170|14181|14171|14179.5|14169.5|116
1755205200000|2025-08-14 21:00:00|14179|14169|14181|14171|14181|14171|14177.5|14167.5|20
1755205500000|2025-08-14 21:05:00|14181.4|14171.4|14181.4|14171.4|14181.4|14171.4|14180.9|14170.9|5
1755205800000|2025-08-14 21:10:00|14180.9|14170.9|14181.9|14171.9|14181.9|14171.9|14180.9|14170.9|10
1755206100000|2025-08-14 21:15:00|14188.4|14164.4|14188.2|14164.2|14188.4|14164.4|14188.1|14164.1|0
1755206400000|2025-08-14 21:20:00|14188.3|14164.3|14187.7|14163.7|14188.3|14164.3|14187.7|14163.7|0
1755206700000|2025-08-14 21:25:00|14188.2|14164.2|14186.9|14162.9|14188.2|14164.2|14186.9|14162.9|0
1755207000000|2025-08-14 21:30:00|14187.1|14163.1|14187.4|14163.4|14187.4|14163.4|14187.1|14163.1|0
1755207300000|2025-08-14 21:35:00|14187.8|14163.8|14188|14164|14188|14164|14187.8|14163.8|0
1755207600000|2025-08-14 21:40:00|14188.1|14164.1|14188.1|14164.1|14188.1|14164.1|14188|14164|0
1755207900000|2025-08-14 21:45:00|14188.2|14164.2|14188.2|14164.2|14188.6|14164.6|14188.1|14164.1|0
1755208500000|2025-08-14 21:55:00|14188.1|14164.1|14188.1|14164.1|14188.4|14164.4|14188|14164|0
1755208800000|2025-08-14 22:00:00|14187.8|14163.8|14189|14165|14189|14165|14186.3|14162.3|0
1755209100000|2025-08-14 22:05:00|14188.8|14164.8|14192.4|14168.4|14192.4|14168.4|14188.8|14164.8|0
1755209400000|2025-08-14 22:10:00|14192.2|14168.2|14191.5|14167.5|14192.9|14168.9|14191|14167|0
1755209700000|2025-08-14 22:15:00|14191.7|14167.7|14189.4|14165.4|14191.7|14167.7|14188.8|14164.8|0
1755210000000|2025-08-14 22:20:00|14189.6|14165.6|14189.6|14165.6|14191|14167|14189.3|14165.3|0
1755210300000|2025-08-14 22:25:00|14189.3|14165.3|14189.9|14165.9|14190.7|14166.7|14189.3|14165.3|0
1755210600000|2025-08-14 22:30:00|14190|14166|14189.4|14165.4|14190.4|14166.4|14188.8|14164.8|0
1755210900000|2025-08-14 22:35:00|14189.5|14165.5|14189.7|14165.7|14190.8|14166.8|14189.4|14165.4|0
1755211200000|2025-08-14 22:40:00|14189.5|14165.5|14190|14166|14190.1|14166.1|14189.4|14165.4|0
1755211500000|2025-08-14 22:45:00|14190.2|14166.2|14190|14166|14190.8|14166.8|14189.7|14165.7|0
1755211800000|2025-08-14 22:50:00|14190.1|14166.1|14191|14167|14191|14167|14189.7|14165.7|0
1755212100000|2025-08-14 22:55:00|14190.7|14166.7|14192.4|14168.4|14192.4|14168.4|14190.4|14166.4|0
1755212400000|2025-08-14 23:00:00|14192.6|14168.6|14193.7|14169.7|14194.6|14170.6|14192.3|14168.3|0
1755212700000|2025-08-14 23:05:00|14193.5|14169.5|14192.4|14168.4|14194.1|14170.1|14192.1|14168.1|0
1755213000000|2025-08-14 23:10:00|14192.5|14168.5|14191.3|14167.3|14193|14169|14191.3|14167.3|0
1755213300000|2025-08-14 23:15:00|14191.4|14167.4|14192.1|14168.1|14192.1|14168.1|14191.3|14167.3|0
1755213600000|2025-08-14 23:20:00|14192|14168|14192|14168|14193|14169|14191.6|14167.6|0
1755213900000|2025-08-14 23:25:00|14192.1|14168.1|14191.9|14167.9|14192.1|14168.1|14191.4|14167.4|0
1755214200000|2025-08-14 23:30:00|14191.8|14167.8|14190.9|14166.9|14192|14168|14190.9|14166.9|0
1755214500000|2025-08-14 23:35:00|14191|14167|14192.1|14168.1|14192.1|14168.1|14191|14167|0
1755214800000|2025-08-14 23:40:00|14192|14168|14192.6|14168.6|14193.1|14169.1|14191.9|14167.9|0
1755215100000|2025-08-14 23:45:00|14192.7|14168.7|14192.4|14168.4|14194.2|14170.2|14191.3|14167.3|0
1755215400000|2025-08-14 23:50:00|14192.2|14168.2|14194.6|14170.6|14194.8|14170.8|14190.2|14166.2|0
1755215700000|2025-08-14 23:55:00|14194.8|14170.8|14192.6|14168.6|14194.8|14170.8|14192.6|14168.6|0
1755129600000|2025-08-14 00:00:00|14198.4|14174.4|14197.3|14173.3|14198.7|14174.7|14196.2|14172.2|0
1755129900000|2025-08-14 00:05:00|14197.5|14173.5|14199.6|14175.6|14200.1|14176.1|14197.5|14173.5|0
1755130200000|2025-08-14 00:10:00|14199.4|14175.4|14200.1|14176.1|14200.1|14176.1|14198.7|14174.7|0
1755130500000|2025-08-14 00:15:00|14199.9|14175.9|14198|14174|14199.9|14175.9|14198|14174|0
1755130800000|2025-08-14 00:20:00|14198.3|14174.3|14197.6|14173.6|14198.8|14174.8|14197.4|14173.4|0
1755131100000|2025-08-14 00:25:00|14197.8|14173.8|14198.6|14174.6|14199.3|14175.3|14197.6|14173.6|0
1755131400000|2025-08-14 00:30:00|14198.5|14174.5|14198|14174|14199.3|14175.3|14197.7|14173.7|0
1755131700000|2025-08-14 00:35:00|14198.1|14174.1|14197|14173|14198.1|14174.1|14196|14172|0
1755132000000|2025-08-14 00:40:00|14197.1|14173.1|14194.3|14170.3|14197.5|14173.5|14194.3|14170.3|0
1755132300000|2025-08-14 00:45:00|14194.1|14170.1|14199.8|14175.8|14200.1|14176.1|14193.7|14169.7|0
1755132600000|2025-08-14 00:50:00|14199.7|14175.7|14200.2|14176.2|14200.7|14176.7|14198.9|14174.9|0
1755132900000|2025-08-14 00:55:00|14200.3|14176.3|14199.2|14175.2|14200.3|14176.3|14198.9|14174.9|0
1755133200000|2025-08-14 01:00:00|14189.5|14179.5|14183.5|14173.5|14189.5|14179.5|14177.5|14167.5|2213
1755133500000|2025-08-14 01:05:00|14182.5|14172.5|14177.5|14167.5|14183.5|14173.5|14176.5|14166.5|999
1755133800000|2025-08-14 01:10:00|14178.5|14168.5|14177.5|14167.5|14183.5|14173.5|14177.5|14167.5|994
1755134100000|2025-08-14 01:15:00|14178.5|14168.5|14169.5|14159.5|14180.5|14170.5|14168.5|14158.5|2226
1755134400000|2025-08-14 01:20:00|14170.5|14160.5|14169.5|14159.5|14179.5|14169.5|14169.5|14159.5|1277
1755134700000|2025-08-14 01:25:00|14168.5|14158.5|14177.5|14167.5|14177.5|14167.5|14167.5|14157.5|2347
1755135000000|2025-08-14 01:30:00|14175.5|14165.5|14225.5|14215.5|14227.5|14217.5|14165.5|14155.5|27499
1755135300000|2025-08-14 01:35:00|14226.5|14216.5|14230.5|14220.5|14233.5|14223.5|14200.5|14190.5|10085
1755135600000|2025-08-14 01:40:00|14231.5|14221.5|14237.5|14227.5|14256.5|14246.5|14230.5|14220.5|13299
1755135900000|2025-08-14 01:45:00|14239.5|14229.5|14309.5|14299.5|14309.5|14299.5|14239.5|14229.5|17002
1755136200000|2025-08-14 01:50:00|14307.5|14297.5|14295.5|14285.5|14310.5|14300.5|14258.5|14248.5|9248
1755136500000|2025-08-14 01:55:00|14293.5|14283.5|14302.5|14292.5|14304.5|14294.5|14275.5|14265.5|10133
1755136800000|2025-08-14 02:00:00|14305.5|14295.5|14322.5|14312.5|14327.5|14317.5|14302.5|14292.5|15463
1755137100000|2025-08-14 02:05:00|14324.5|14314.5|14351.5|14341.5|14352.5|14342.5|14319.5|14309.5|16553
1755137400000|2025-08-14 02:10:00|14352.5|14342.5|14320.5|14310.5|14363.5|14353.5|14317.5|14307.5|11187
1755137700000|2025-08-14 02:15:00|14321.5|14311.5|14313.5|14303.5|14337.5|14327.5|14313.5|14303.5|5435
1755138000000|2025-08-14 02:20:00|14315.5|14305.5|14336.5|14326.5|14340.5|14330.5|14306.5|14296.5|4643
1755138300000|2025-08-14 02:25:00|14337.5|14327.5|14336.5|14326.5|14344.5|14334.5|14326.5|14316.5|6797
1755138600000|2025-08-14 02:30:00|14335.5|14325.5|14356.5|14346.5|14362.5|14352.5|14334.5|14324.5|7419
1755138900000|2025-08-14 02:35:00|14357.5|14347.5|14325.5|14315.5|14366.5|14356.5|14322.5|14312.5|6435
1755139200000|2025-08-14 02:40:00|14326.5|14316.5|14301.5|14291.5|14327.5|14317.5|14297.5|14287.5|4859
1755139500000|2025-08-14 02:45:00|14302.5|14292.5|14288.5|14278.5|14304.5|14294.5|14265.5|14255.5|7493
1755139800000|2025-08-14 02:50:00|14287.5|14277.5|14321.5|14311.5|14331.5|14321.5|14287.5|14277.5|3894
1755140100000|2025-08-14 02:55:00|14319.5|14309.5|14332.5|14322.5|14333.5|14323.5|14317.5|14307.5|2726
1755140400000|2025-08-14 03:00:00|14331.5|14321.5|14364.5|14354.5|14368.5|14358.5|14331.5|14321.5|7987
1755140700000|2025-08-14 03:05:00|14362.5|14352.5|14369.5|14359.5|14380.5|14370.5|14355.5|14345.5|7192
1755141000000|2025-08-14 03:10:00|14370.5|14360.5|14371.5|14361.5|14385.5|14375.5|14360.5|14350.5|5187
1755141300000|2025-08-14 03:15:00|14370.5|14360.5|14337.5|14327.5|14372.5|14362.5|14327.5|14317.5|3113
1755141600000|2025-08-14 03:20:00|14336.5|14326.5|14333.5|14323.5|14348.5|14338.5|14330.5|14320.5|2022
1755141900000|2025-08-14 03:25:00|14332.5|14322.5|14295.5|14285.5|14332.5|14322.5|14290.5|14280.5|5215
1755142200000|2025-08-14 03:30:00|14296.5|14286.5|14293.5|14283.5|14301.5|14291.5|14290.5|14280.5|697
1755142500000|2025-08-14 03:35:00|14292.5|14282.5|14309.5|14299.5|14309.5|14299.5|14290.5|14280.5|841
1755142800000|2025-08-14 03:40:00|14308.5|14298.5|14305.5|14295.5|14308.5|14298.5|14304.5|14294.5|416
1755143100000|2025-08-14 03:45:00|14306.5|14296.5|14311.5|14301.5|14316.5|14306.5|14306.5|14296.5|861
1755143400000|2025-08-14 03:50:00|14310.5|14300.5|14311.5|14301.5|14314.5|14304.5|14307.5|14297.5|521
1755143700000|2025-08-14 03:55:00|14310.5|14300.5|14308.5|14298.5|14314.5|14304.5|14306.5|14296.5|661
1755144000000|2025-08-14 04:00:00|14309.5|14299.5|14323|14313|14324|14314|14309.5|14299.5|441
1755144300000|2025-08-14 04:05:00|14322|14312|14320|14310|14325|14315|14318|14308|974
1755144600000|2025-08-14 04:10:00|14319|14309|14315|14305|14320|14310|14315|14305|205
1755144900000|2025-08-14 04:15:00|14316|14306|14316|14306|14319|14309|14314|14304|446
1755145200000|2025-08-14 04:20:00|14317|14307|14317|14307|14320|14310|14316|14306|312
1755145500000|2025-08-14 04:25:00|14316|14306|14316|14306|14317|14307|14314|14304|306
1755145800000|2025-08-14 04:30:00|14315|14305|14318|14308|14319|14309|14315|14305|302
1755146100000|2025-08-14 04:35:00|14319|14309|14319|14309|14320|14310|14316|14306|294
1755146400000|2025-08-14 04:40:00|14318|14308|14322|14312|14322|14312|14318|14308|381
1755146700000|2025-08-14 04:45:00|14323|14313|14319|14309|14323|14313|14317|14307|300
1755147000000|2025-08-14 04:50:00|14318|14308|14319|14309|14320|14310|14315|14305|364
1755147300000|2025-08-14 04:55:00|14320|14310|14315|14305|14320|14310|14314|14304|344
1755147600000|2025-08-14 05:00:00|14316|14306|14303|14293|14319|14309|14282|14272|8138
1755147900000|2025-08-14 05:05:00|14300|14290|14272|14262|14306|14296|14263|14253|5535
1755148200000|2025-08-14 05:10:00|14270|14260|14268|14258|14285|14275|14261|14251|5847
1755148500000|2025-08-14 05:15:00|14269|14259|14265|14255|14270|14260|14251|14241|6225
1755148800000|2025-08-14 05:20:00|14266|14256|14235|14225|14268|14258|14230|14220|5984
1755149100000|2025-08-14 05:25:00|14234|14224|14254|14244|14257|14247|14218|14208|9116
1755149400000|2025-08-14 05:30:00|14252|14242|14274|14264|14275|14265|14242|14232|5465
1755149700000|2025-08-14 05:35:00|14272|14262|14298|14288|14301|14291|14268|14258|6135
1755150000000|2025-08-14 05:40:00|14299|14289|14298|14288|14309|14299|14279|14269|7058
1755150300000|2025-08-14 05:45:00|14299|14289|14298|14288|14304|14294|14289|14279|3862
1755150600000|2025-08-14 05:50:00|14300|14290|14296|14286|14305|14295|14290|14280|5579
1755150900000|2025-08-14 05:55:00|14295|14285|14295|14285|14303|14293|14283|14273|4148
1755151200000|2025-08-14 06:00:00|14294|14284|14326|14316|14328|14318|14294|14284|5595
1755151500000|2025-08-14 06:05:00|14325|14315|14313|14303|14330|14320|14312|14302|4492
1755151800000|2025-08-14 06:10:00|14312|14302|14288|14278|14318|14308|14287|14277|3940
1755152100000|2025-08-14 06:15:00|14287|14277|14301|14291|14310|14300|14284|14274|3335
1755152400000|2025-08-14 06:20:00|14302|14292|14318|14308|14320|14310|14298|14288|2622
1755152700000|2025-08-14 06:25:00|14317|14307|14315|14305|14321|14311|14310|14300|3102
1755153000000|2025-08-14 06:30:00|14316|14306|14304|14294|14322|14312|14296|14286|3066
1755153300000|2025-08-14 06:35:00|14303|14293|14296|14286|14309|14299|14292|14282|3266
1755153600000|2025-08-14 06:40:00|14295|14285|14280|14270|14306|14296|14276|14266|4011
1755153900000|2025-08-14 06:45:00|14281|14271|14271|14261|14281|14271|14266|14256|5616
1755154200000|2025-08-14 06:50:00|14272|14262|14260|14250|14272|14262|14253|14243|3718
1755154500000|2025-08-14 06:55:00|14261|14251|14252|14242|14261|14251|14248|14238|4986
1755154800000|2025-08-14 07:00:00|14253|14243|14260|14249|14264|14253|14253|14243|1666
1755155100000|2025-08-14 07:05:00|14261|14250|14265|14254|14265|14254|14258|14246|973
1755155400000|2025-08-14 07:10:00|14266|14255|14264|14253|14269|14258|14262|14251|665
1755155700000|2025-08-14 07:15:00|14265|14254|14277|14266|14317|14305|14264|14253|7754
1755156000000|2025-08-14 07:20:00|14278|14265|14267|14256|14280|14269|14267|14256|1541
1755156300000|2025-08-14 07:25:00|14266|14255|14265|14254|14272|14260|14263|14252|875
1755156600000|2025-08-14 07:30:00|14264|14253|14262|14251|14265|14254|14257|14246|688
1755156900000|2025-08-14 07:35:00|14261|14250|14259|14248|14266|14254|14259|14248|455
1755157200000|2025-08-14 07:40:00|14260|14249|14261|14250|14264|14253|14259|14248|488
1755157500000|2025-08-14 07:45:00|14260|14249|14262|14251|14264|14253|14260|14249|467
1755157800000|2025-08-14 07:50:00|14261|14250|14260|14249|14265|14254|14259|14248|673
1755158100000|2025-08-14 07:55:00|14259|14248|14261|14250|14262|14251|14255|14244|572
1755158400000|2025-08-14 08:00:00|14262|14249|14250|14238|14264|14252|14248|14237|2403
1755158700000|2025-08-14 08:05:00|14249|14237|14253|14242|14256|14245|14248|14237|1250
1755159000000|2025-08-14 08:10:00|14254|14241|14256|14245|14258|14247|14252|14241|1349
1755159300000|2025-08-14 08:15:00|14257|14246|14271|14260|14273|14262|14257|14246|1174
1755159600000|2025-08-14 08:20:00|14270|14259|14277|14265|14281|14269|14269|14258|1748
1755159900000|2025-08-14 08:25:00|14276|14264|14278|14266|14280|14269|14275|14264|1590
1755160200000|2025-08-14 08:30:00|14285.7|14261.7|14286.2|14262.2|14286.5|14262.5|14285.2|14261.2|5
1755160500000|2025-08-14 08:35:00|14286|14262|14283.4|14259.4|14286|14262|14283.4|14259.4|3584
1755160800000|2025-08-14 08:40:00|14283.7|14259.7|14282.6|14258.6|14284|14260|14282.4|14258.4|0
1755161100000|2025-08-14 08:45:00|14282.5|14258.5|14282.4|14258.4|14283|14259|14282|14258|396
1755161400000|2025-08-14 08:50:00|14282.5|14258.5|14282|14258|14283|14259|14281.6|14257.6|58
1755161700000|2025-08-14 08:55:00|14282.2|14258.2|14282.6|14258.6|14283.2|14259.2|14281.8|14257.8|20
1755162000000|2025-08-14 09:00:00|14282.5|14258.5|14256|14244|14282.5|14258.5|14247|14235|555
1755162300000|2025-08-14 09:05:00|14255|14243|14248|14237|14255|14243|14248|14236|263
1755162600000|2025-08-14 09:10:00|14249|14238|14250|14239|14253|14241|14248|14238|204
1755162900000|2025-08-14 09:15:00|14251|14240|14261|14249|14263|14251|14251|14239|468
1755163200000|2025-08-14 09:20:00|14260|14248|14262|14251|14264|14252|14259|14247|205
1755163500000|2025-08-14 09:25:00|14261|14250|14260|14249|14262|14251|14258|14247|266
1755163800000|2025-08-14 09:30:00|14261|14250|14268|14257|14271|14260|14261|14250|607
1755164100000|2025-08-14 09:35:00|14267|14256|14263|14252|14268|14257|14262|14250|145
1755164400000|2025-08-14 09:40:00|14262|14251|14265|14254|14266|14255|14262|14250|219
1755164700000|2025-08-14 09:45:00|14262|14253|14260|14248|14262|14253|14260|14248|195
1755165000000|2025-08-14 09:50:00|14259|14249|14259|14248|14260|14249|14258|14247|177
1755165300000|2025-08-14 09:55:00|14258|14247|14260|14248|14260|14248|14257|14246|97
1755165600000|2025-08-14 10:00:00|14259|14249|14254|14243|14260|14249|14254|14243|189
1755165900000|2025-08-14 10:05:00|14255|14242|14255|14243|14256|14245|14253|14242|213
1755166200000|2025-08-14 10:10:00|14254|14244|14254|14243|14255|14244|14253|14242|42
1755166500000|2025-08-14 10:15:00|14255|14244|14255|14244|14257|14246|14255|14244|58
1755166800000|2025-08-14 10:20:00|14256||14255||14256||14255||30
1755167100000|2025-08-14 10:25:00|14254|14243|14254|14243|14255|14244|14254|14243|71
1755167400000|2025-08-14 10:30:00|14255|14242|14256|14245|14256|14245|14253|14242|92
1755167700000|2025-08-14 10:35:00|14257||14256||14257||14256||23
1755168000000|2025-08-14 10:40:00|14255|14244|14255|14244|14256|14245|14255|14243|47
1755168300000|2025-08-14 10:45:00|14254|14243|14254|14243|14254|14244|14254|14243|32
1755168600000|2025-08-14 10:50:00|14253|14242|14254|14243|14255|14243|14253|14242|59
1755168900000|2025-08-14 10:55:00|14253|14242|14255|14244|14255|14244|14253|14242|79
1755169200000|2025-08-14 11:00:00|14254|14243|14254|14243|14254|14244|14253|14242|94
1755169500000|2025-08-14 11:05:00|14255|14242|14252|14241|14255|14242|14252|14240|141
1755169800000|2025-08-14 11:10:00|14253|14242|14253|14242|14254|14243|14252|14241|90
1755170100000|2025-08-14 11:15:00|14254|14243|14257|14246|14259|14248|14253|14243|118
1755170400000|2025-08-14 11:20:00|14258|14247|14255|14244|14258|14247|14255|14244|72
1755170700000|2025-08-14 11:25:00|14256|14245|14253|14242|14257|14246|14253|14242|242
1755171000000|2025-08-14 11:30:00|14255|14241|14255|14244|14256|14245|14254|14241|116
1755171300000|2025-08-14 11:35:00|14254|14243|14253|14242|14254|14244|14253|14242|86
1755171600000|2025-08-14 11:40:00|14254|14243|14253|14242|14255|14244|14253|14242|65
1755171900000|2025-08-14 11:45:00|14252|14241|14252|14241|14253|14241|14252|14241|96
1755172200000|2025-08-14 11:50:00|14253|14242|14254|14243|14255|14244|14253|14242|102
1755172500000|2025-08-14 11:55:00|||||||||4
1755172800000|2025-08-14 12:00:00|14255|14244|14255|14243|14255|14244|14253|14242|109
1755173100000|2025-08-14 12:05:00|14254|14242|14253|14242|14254|14243|14252|14241|92
1755173400000|2025-08-14 12:10:00|14254|14243|14254|14243|14254|14243|14253|14242|95
1755173700000|2025-08-14 12:15:00|14253|14242|14250|14239|14253|14242|14250|14239|109
1755174000000|2025-08-14 12:20:00|14249|14238|14252|14241|14252|14241|14249|14238|181
1755174300000|2025-08-14 12:25:00|14253|14242|14253|14242|14253|14242|14253|14241|28
1755174600000|2025-08-14 12:30:00|14252|14239|14237|14226|14252|14240|14229|14217|2228
1755174900000|2025-08-14 12:35:00|14238|14225|14239|14228|14241|14230|14235|14223|403
1755175200000|2025-08-14 12:40:00|14240|14229|14246|14234|14246|14234|14240|14229|214
1755175500000|2025-08-14 12:45:00|14245|14233|14238|14227|14245|14234|14237|14226|157
1755175800000|2025-08-14 12:50:00|14237|14226|14236|14225|14241|14230|14232|14221|345
1755176100000|2025-08-14 12:55:00|14235|14224|14237|14226|14238|14227|14232|14221|551
1755176400000|2025-08-14 13:00:00|14236|14225|14233|14222|14237|14226|14231|14220|505
1755176700000|2025-08-14 13:05:00|14232|14221|14235|14223|14235|14223|14229|14218|295
1755177000000|2025-08-14 13:10:00|14234|14222|14233|14222|14235|14224|14232|14221|290
1755177300000|2025-08-14 13:15:00|14232|14221|14230|14219|14235|14224|14230|14218|217
1755177600000|2025-08-14 13:20:00|14231|14220|14228|14216|14233|14222|14227|14216|354
1755177900000|2025-08-14 13:25:00|14227|14217|14229|14218|14229|14218|14226|14215|415
1755178200000|2025-08-14 13:30:00|14230|14219|14227|14216|14232|14220|14216|14205|2290
1755178500000|2025-08-14 13:35:00|14226|14215|14225|14214|14229|14218|14219|14208|1457
1755178800000|2025-08-14 13:40:00|14224|14213|14217|14206|14226|14215|14216|14205|764
1755179100000|2025-08-14 13:45:00|14218|14207|14216|14205|14218|14207|14212|14201|1079
1755179400000|2025-08-14 13:50:00|14215|14204|14214|14203|14221|14210|14214|14203|824
1755179700000|2025-08-14 13:55:00|14215|14204|14215|14204|14218|14207|14213|14202|489
1755180000000|2025-08-14 14:00:00|14214|14203|14213|14202|14218|14207|14212|14201|703
1755180300000|2025-08-14 14:05:00|14212|14201|14210|14199|14213|14202|14208|14197|844
1755180600000|2025-08-14 14:10:00|14209|14198|14207|14196|14212|14201|14207|14196|605
1755180900000|2025-08-14 14:15:00|14208|14197|14210|14199|14212|14201|14208|14197|380
1755181200000|2025-08-14 14:20:00|14211|14200|14211|14200|14212|14201|14207|14196|696
1755181500000|2025-08-14 14:25:00|14212|14201|14211|14200|14214|14202|14209|14198|383
1755181800000|2025-08-14 14:30:00|14212|14201|14213|14202|14215|14204|14211|14200|312
1755182100000|2025-08-14 14:35:00|14212|14201|14211|14200|14213|14202|14209|14198|366
1755182400000|2025-08-14 14:40:00|14212|14201|14211|14200|14212|14201|14209|14198|355
1755182700000|2025-08-14 14:45:00|14212|14201|14213|14202|14217|14206|14212|14201|791
1755183000000|2025-08-14 14:50:00|14212|14201|14203|14192|14212|14201|14202|14191|720
1755183300000|2025-08-14 14:55:00|14202|14191|14203|14192|14203|14192|14197|14186|615
1755183600000|2025-08-14 15:00:00|14202|14191|14198|14186|14204|14193|14197|14186|472
1755183900000|2025-08-14 15:05:00|14197|14187|14198|14187|14200|14189|14194|14183|888
1755184200000|2025-08-14 15:10:00|14197|14186|14194|14183|14198|14187|14194|14183|526
1755184500000|2025-08-14 15:15:00|14195|14184|14201|14190|14201|14190|14195|14184|519
1755184800000|2025-08-14 15:20:00|14200|14189|14197|14186|14202|14191|14197|14186|464
1755185100000|2025-08-14 15:25:00|14196|14185|14186|14175|14197|14186|14186|14175|1825
1755185400000|2025-08-14 15:30:00|14187|14176|14175|14164|14187|14176|14174|14163|2397
1755185700000|2025-08-14 15:35:00|14174|14163|14177|14166|14178|14167|14171|14160|1591
1755186000000|2025-08-14 15:40:00|14176|14165|14180|14168|14180|14169|14172|14161|826
1755186300000|2025-08-14 15:45:00|14179|14169|14182|14171|14184|14173|14177|14166|453
1755186600000|2025-08-14 15:50:00|14181|14170|14181|14170|14183|14172|14180|14169|429
1755186900000|2025-08-14 15:55:00|14180|14169|14185|14174|14185|14174|14180|14169|220
1755187200000|2025-08-14 16:00:00|14186|14175|14182|14171|14186|14175|14181|14170|337
1755187500000|2025-08-14 16:05:00|14181|14170|14180|14169|14183|14172|14179|14168|944
1755187800000|2025-08-14 16:10:00|14179|14168|14177|14166|14180|14169|14175|14164|402
1755188100000|2025-08-14 16:15:00|14178|14167|14180|14169|14181|14170|14177|14166|675
1755188400000|2025-08-14 16:20:00|14179|14168|14178|14167|14180|14169|14177|14166|287
1755188700000|2025-08-14 16:25:00|14177|14166|14181|14170|14181|14170|14177|14166|483
1755189000000|2025-08-14 16:30:00|14180|14169|14180|14169|14182|14171|14179|14168|312
1755189300000|2025-08-14 16:35:00|14179|14168|14179|14168|14181|14170|14179|14168|318
1755189600000|2025-08-14 16:40:00|14180|14169|14177|14166|14180|14169|14175|14164|1464
1755189900000|2025-08-14 16:45:00|14176|14165|14174|14163|14177|14166|14174|14163|333
1755190200000|2025-08-14 16:50:00|14175|14164|14176|14165|14177|14166|14175|14164|390
1755190500000|2025-08-14 16:55:00|14175|14164|14178|14167|14179|14168|14174|14163|315
1755190800000|2025-08-14 17:00:00|14179|14168|14177|14166|14179|14168|14177|14166|128
1755191100000|2025-08-14 17:05:00|14176|14165|14179|14168|14179|14168|14176|14165|92
1755191400000|2025-08-14 17:10:00|14180|14169|14179|14168|14180|14169|14179|14168|172
1755191700000|2025-08-14 17:15:00|14178|14167|14178|14167|14179|14168|14178|14167|130
1755192000000|2025-08-14 17:20:00|14177|14166|14179|14168|14181|14170|14177|14165|191
1755192300000|2025-08-14 17:25:00|14180|14169|14177|14166|14180|14169|14177|14166|382
1755192600000|2025-08-14 17:30:00|14178|14165|14177|14166|14178|14166|14176|14165|201
1755192900000|2025-08-14 17:35:00|14176|14165|14177|14166|14177|14166|14176|14165|326
1755193200000|2025-08-14 17:40:00|14176|14165|14176|14165|14177|14166|14176|14165|127
1755193500000|2025-08-14 17:45:00|14177|14166|14177|14166|14178|14166|14176|14165|191
1755193800000|2025-08-14 17:50:00|14176|14165|14177|14166|14177|14166|14176|14165|145
1755194100000|2025-08-14 17:55:00|14178||14177||14178||14177||337
1755194400000|2025-08-14 18:00:00|14178||14177||14178||14177||222
1755194700000|2025-08-14 18:05:00|14178|14165|14177|14166|14178|14166|14177|14165|318
1755195000000|2025-08-14 18:10:00|14178|14165|14177|14166|14178|14166|14177|14165|231
1755195300000|2025-08-14 18:15:00|14178|14167|14177|14166|14178|14167|14177|14166|336
1755195600000|2025-08-14 18:20:00|14178|14167|14179|14168|14179|14168|14177|14166|758
1755195900000|2025-08-14 18:25:00|14178|14167|14178|14167|14179|14168|14177|14166|166
1755196200000|2025-08-14 18:30:00|14179|14168|14183|14171|14183|14172|14179|14168|142
1755196500000|2025-08-14 18:35:00|14182|14172|14182|14171|14183|14172|14180|14169|156
1755196800000|2025-08-14 18:40:00|14183|14171.5|14181.5|14171.5|14183|14171.5|14181.5|14171.5|68
1755197100000|2025-08-14 18:45:00|14180.5|14170.5|14180.5|14170.5|14181.5|14171.5|14179.5|14169.5|88
1755197400000|2025-08-14 18:50:00|14180|14170|14179.5|14169.5|14181.5|14171.5|14179.5|14169.5|104
1755197700000|2025-08-14 18:55:00|14178.5|14168.5|14179|14169|14180.5|14170.5|14178.5|14168.5|190
1755198000000|2025-08-14 19:00:00|14178.5|14168.5|14176|14166|14179.5|14169.5|14176|14166|271
1755198300000|2025-08-14 19:05:00|14176.5|14166.5|14180.5|14170.5|14180.5|14170.5|14176.5|14166.5|164
1755198600000|2025-08-14 19:10:00|14180|14170|14179.5|14169.5|14180|14170|14179|14169|104
1755198900000|2025-08-14 19:15:00|14180.5|14170.5|14180|14170|14180.5|14170.5|14179.5|14169.5|102
1755199200000|2025-08-14 19:20:00|14180.5|14170.5|14179.5|14169.5|14180.5|14170.5|14178.5|14168.5|207
1755199500000|2025-08-14 19:25:00|14179|14169|14177.5|14167.5|14179|14169|14177.5|14167.5|77
1755199800000|2025-08-14 19:30:00|14178.5|14168.5|14177|14167|14178.5|14168.5|14176.5|14166.5|74
1755200100000|2025-08-14 19:35:00|14177.5|14167.5|14178|14168|14178.5|14168.5|14177|14167|90
1755200400000|2025-08-14 19:40:00|14177.5|14167.5|14178.5|14168.5|14178.5|14168.5|14175.5|14165.5|186
1755200700000|2025-08-14 19:45:00|14179|14169|14179.5|14169.5|14179.5|14169.5|14177.5|14167.5|159
1755201000000|2025-08-14 19:50:00|14180|14170|14180.5|14170.5|14181.5|14171.5|14178.5|14168.5|349
1755201300000|2025-08-14 19:55:00|14179.5|14169.5|14178.5|14168.5|14181.5|14171.5|14178.5|14168.5|220
1755201600000|2025-08-14 20:00:00|14179|14169|14177|14167|14179.5|14169.5|14176|14166|168
1755201900000|2025-08-14 20:05:00|14176.5|14166.5|14176.5|14166.5|14177.5|14167.5|14176.5|14166.5|20
1755202200000|2025-08-14 20:10:00|14177.5|14167.5|14177.5|14167.5|14178.5|14168.5|14177.5|14167.5|45
1755202500000|2025-08-14 20:15:00|14178|14168|14178.5|14168.5|14178.5|14168.5|14177.5|14167.5|20
1755202800000|2025-08-14 20:20:00|14179|14169|14179.5|14169.5|14179.5|14169.5|14178.5|14168.5|22
1755203100000|2025-08-14 20:25:00|14178.5|14168.5|14179.5|14169.5|14180.5|14170.5|14178.5|14168.5|90
1755203400000|2025-08-14 20:30:00|14179|14169|14179.5|14169.5|14181.5|14171.5|14178.5|14168.5|54
1755203700000|2025-08-14 20:35:00|14180.5|14170.5|14181|14171|14181|14171|14180|14170|37
1755204000000|2025-08-14 20:40:00|14181.5|14171.5|14181|14171|14181.5|14171.5|14180.5|14170.5|43
1755204300000|2025-08-14 20:45:00|14180.5|14170.5|14181.5|14171.5|14181.5|14171.5|14180.5|14170.5|57
1755204600000|2025-08-14 20:50:00|14181|14171|14180.5|14170.5|14181|14171|14180.5|14170.5|24
1755204900000|2025-08-14 20:55:00|14181|14171|14180|14170|14181|14171|14179.5|14169.5|116
1755205200000|2025-08-14 21:00:00|14179|14169|14181|14171|14181|14171|14177.5|14167.5|20
1755205500000|2025-08-14 21:05:00|14181.4|14171.4|14181.4|14171.4|14181.4|14171.4|14180.9|14170.9|5
1755205800000|2025-08-14 21:10:00|14180.9|14170.9|14181.9|14171.9|14181.9|14171.9|14180.9|14170.9|10
1755206100000|2025-08-14 21:15:00|14188.4|14164.4|14188.2|14164.2|14188.4|14164.4|14188.1|14164.1|0
1755206400000|2025-08-14 21:20:00|14188.3|14164.3|14187.7|14163.7|14188.3|14164.3|14187.7|14163.7|0
1755206700000|2025-08-14 21:25:00|14188.2|14164.2|14186.9|14162.9|14188.2|14164.2|14186.9|14162.9|0
1755207000000|2025-08-14 21:30:00|14187.1|14163.1|14187.4|14163.4|14187.4|14163.4|14187.1|14163.1|0
1755207300000|2025-08-14 21:35:00|14187.8|14163.8|14188|14164|14188|14164|14187.8|14163.8|0
1755207600000|2025-08-14 21:40:00|14188.1|14164.1|14188.1|14164.1|14188.1|14164.1|14188|14164|0
1755207900000|2025-08-14 21:45:00|14188.2|14164.2|14188.2|14164.2|14188.6|14164.6|14188.1|14164.1|0
1755208500000|2025-08-14 21:55:00|14188.1|14164.1|14188.1|14164.1|14188.4|14164.4|14188|14164|0
1755208800000|2025-08-14 22:00:00|14187.8|14163.8|14189|14165|14189|14165|14186.3|14162.3|0
1755209100000|2025-08-14 22:05:00|14188.8|14164.8|14192.4|14168.4|14192.4|14168.4|14188.8|14164.8|0
1755209400000|2025-08-14 22:10:00|14192.2|14168.2|14191.5|14167.5|14192.9|14168.9|14191|14167|0
1755209700000|2025-08-14 22:15:00|14191.7|14167.7|14189.4|14165.4|14191.7|14167.7|14188.8|14164.8|0
1755210000000|2025-08-14 22:20:00|14189.6|14165.6|14189.6|14165.6|14191|14167|14189.3|14165.3|0
1755210300000|2025-08-14 22:25:00|14189.3|14165.3|14189.9|14165.9|14190.7|14166.7|14189.3|14165.3|0
1755210600000|2025-08-14 22:30:00|14190|14166|14189.4|14165.4|14190.4|14166.4|14188.8|14164.8|0
1755210900000|2025-08-14 22:35:00|14189.5|14165.5|14189.7|14165.7|14190.8|14166.8|14189.4|14165.4|0
1755211200000|2025-08-14 22:40:00|14189.5|14165.5|14190|14166|14190.1|14166.1|14189.4|14165.4|0
1755211500000|2025-08-14 22:45:00|14190.2|14166.2|14190|14166|14190.8|14166.8|14189.7|14165.7|0
1755211800000|2025-08-14 22:50:00|14190.1|14166.1|14191|14167|14191|14167|14189.7|14165.7|0
1755212100000|2025-08-14 22:55:00|14190.7|14166.7|14192.4|14168.4|14192.4|14168.4|14190.4|14166.4|0
1755212400000|2025-08-14 23:00:00|14192.6|14168.6|14193.7|14169.7|14194.6|14170.6|14192.3|14168.3|0
1755212700000|2025-08-14 23:05:00|14193.5|14169.5|14192.4|14168.4|14194.1|14170.1|14192.1|14168.1|0
1755213000000|2025-08-14 23:10:00|14192.5|14168.5|14191.3|14167.3|14193|14169|14191.3|14167.3|0
1755213300000|2025-08-14 23:15:00|14191.4|14167.4|14192.1|14168.1|14192.1|14168.1|14191.3|14167.3|0
1755213600000|2025-08-14 23:20:00|14192|14168|14192|14168|14193|14169|14191.6|14167.6|0
1755213900000|2025-08-14 23:25:00|14192.1|14168.1|14191.9|14167.9|14192.1|14168.1|14191.4|14167.4|0
1755214200000|2025-08-14 23:30:00|14191.8|14167.8|14190.9|14166.9|14192|14168|14190.9|14166.9|0
1755214500000|2025-08-14 23:35:00|14191|14167|14192.1|14168.1|14192.1|14168.1|14191|14167|0
1755214800000|2025-08-14 23:40:00|14192|14168|14192.6|14168.6|14193.1|14169.1|14191.9|14167.9|0
1755215100000|2025-08-14 23:45:00|14192.7|14168.7|14192.4|14168.4|14194.2|14170.2|14191.3|14167.3|0
1755215400000|2025-08-14 23:50:00|14192.2|14168.2|14194.6|14170.6|14194.8|14170.8|14190.2|14166.2|0
1755215700000|2025-08-14 23:55:00|14194.8|14170.8|14192.6|14168.6|14194.8|14170.8|14192.6|14168.6|0
1755216000000|2025-08-15 00:00:00|14192.9|14168.9|14192.3|14168.3|14194|14170|14192.1|14168.1|0
1755216300000|2025-08-15 00:05:00|14192.5|14168.5|14190.4|14166.4|14192.6|14168.6|14190.4|14166.4|0
1755216600000|2025-08-15 00:10:00|14190.9|14166.9|14192|14168|14192.3|14168.3|14189.2|14165.2|0
1755216900000|2025-08-15 00:15:00|14192.1|14168.1|14191.6|14167.6|14193|14169|14190.7|14166.7|0
1755217200000|2025-08-15 00:20:00|14191.7|14167.7|14191|14167|14191.7|14167.7|14189.2|14165.2|0
1755217500000|2025-08-15 00:25:00|14191.1|14167.1|14192.1|14168.1|14192.3|14168.3|14190.5|14166.5|0
1755217800000|2025-08-15 00:30:00|14192.3|14168.3|14193.6|14169.6|14194|14170|14192|14168|0
1755218100000|2025-08-15 00:35:00|14193.5|14169.5|14196.5|14172.5|14196.5|14172.5|14193.2|14169.2|0
1755218400000|2025-08-15 00:40:00|14196.7|14172.7|14197|14173|14198.4|14174.4|14196.6|14172.6|0
1755218700000|2025-08-15 00:45:00|14197.1|14173.1|14195.5|14171.5|14197.6|14173.6|14195.3|14171.3|0
1755219000000|2025-08-15 00:50:00|14195.6|14171.6|14194.7|14170.7|14195.8|14171.8|14194.2|14170.2|0
1755219300000|2025-08-15 00:55:00|14194.9|14170.9|14194.5|14170.5|14195.3|14171.3|14194.3|14170.3|0
1755219600000|2025-08-15 01:00:00|14183.4|14173.4|14189.4|14179.4|14190.4|14180.4|14178.4|14168.4|1353
1755219900000|2025-08-15 01:05:00|14190.4|14180.4|14187.4|14177.4|14191.4|14181.4|14186.4|14176.4|876
1755220200000|2025-08-15 01:10:00|14186.4|14176.4|14186.4|14176.4|14188.4|14178.4|14183.4|14173.4|627
1755220500000|2025-08-15 01:15:00|14185.4|14175.4|14181.4|14171.4|14188.4|14178.4|14179.4|14169.4|1518
1755220800000|2025-08-15 01:20:00|14180.4|14170.4|14180.4|14170.4|14182.4|14172.4|14173.4|14163.4|2808
1755221100000|2025-08-15 01:25:00|14181.4|14171.4|14181.4|14171.4|14196.4|14186.4|14179.4|14169.4|4188
1755221400000|2025-08-15 01:30:00|14178.4|14168.4|14165.4|14155.4|14206.4|14196.4|14132.4|14122.4|36884
1755221700000|2025-08-15 01:35:00|14163.4|14153.4|14155.4|14145.4|14170.4|14160.4|14147.4|14137.4|13491
1755222000000|2025-08-15 01:40:00|14154.4|14144.4|14171.4|14161.4|14173.4|14163.4|14146.4|14136.4|8908
1755222300000|2025-08-15 01:45:00|14170.4|14160.4|14211.4|14201.4|14212.4|14202.4|14159.4|14149.4|8689
1755222600000|2025-08-15 01:50:00|14210.4|14200.4|14209.4|14199.4|14220.4|14210.4|14200.4|14190.4|9098
1755222900000|2025-08-15 01:55:00|14208.4|14198.4|14200.4|14190.4|14210.4|14200.4|14182.4|14172.4|4284
1755223200000|2025-08-15 02:00:00|14199.4|14189.4|14171.4|14161.4|14199.4|14189.4|14169.4|14159.4|8320
1755223500000|2025-08-15 02:05:00|14170.4|14160.4|14185.4|14175.4|14190.4|14180.4|14166.4|14156.4|3836
1755223800000|2025-08-15 02:10:00|14183.4|14173.4|14210.4|14200.4|14212.4|14202.4|14182.4|14172.4|3937
1755224100000|2025-08-15 02:15:00|14212.4|14202.4|14193.4|14183.4|14214.4|14204.4|14187.4|14177.4|4940
1755224400000|2025-08-15 02:20:00|14192.4|14182.4|14157.4|14147.4|14193.4|14183.4|14153.4|14143.4|6822
1755224700000|2025-08-15 02:25:00|14155.4|14145.4|14132.4|14122.4|14162.4|14152.4|14129.4|14119.4|8454
1755225000000|2025-08-15 02:30:00|14131.4|14121.4|14159.4|14149.4|14160.4|14150.4|14115.4|14105.4|10329
1755225300000|2025-08-15 02:35:00|14160.4|14150.4|14157.4|14147.4|14163.4|14153.4|14150.4|14140.4|3601
1755225600000|2025-08-15 02:40:00|14158.4|14148.4|14158.4|14148.4|14170.4|14160.4|14155.4|14145.4|3333
1755225900000|2025-08-15 02:45:00|14159.4|14149.4|14151.4|14141.4|14167.4|14157.4|14149.4|14139.4|3245
1755226200000|2025-08-15 02:50:00|14150.4|14140.4|14150.4|14140.4|14158.4|14148.4|14142.4|14132.4|4218
1755226500000|2025-08-15 02:55:00|14151.4|14141.4|14147.4|14137.4|14164.4|14154.4|14147.4|14137.4|3274
1755226800000|2025-08-15 03:00:00|14148.4|14138.4|14153.4|14143.4|14159.4|14149.4|14145.4|14135.4|3737
1755227100000|2025-08-15 03:05:00|14154.4|14144.4|14126.4|14116.4|14158.4|14148.4|14126.4|14116.4|3819
1755227400000|2025-08-15 03:10:00|14125.4|14115.4|14122.4|14112.4|14131.4|14121.4|14117.4|14107.4|5888
1755227700000|2025-08-15 03:15:00|14121.4|14111.4|14153.4|14143.4|14153.4|14143.4|14119.4|14109.4|2932
1755228000000|2025-08-15 03:20:00|14154.4|14144.4|14180.4|14170.4|14191.4|14181.4|14148.4|14138.4|6154
1755228300000|2025-08-15 03:25:00|14179.4|14169.4|14209.4|14199.4|14211.4|14201.4|14174.4|14164.4|5065
1755228600000|2025-08-15 03:30:00|14208.4|14198.4|14211.4|14201.4|14211.4|14201.4|14197.4|14187.4|1303
1755228900000|2025-08-15 03:35:00|14212.4|14202.4|14215.4|14205.4|14218.4|14208.4|14209.4|14199.4|828
1755229200000|2025-08-15 03:40:00|14214.4|14204.4|14213.4|14203.4|14215.4|14205.4|14208.4|14198.4|929
1755229500000|2025-08-15 03:45:00|14214.4|14204.4|14206.4|14196.4|14214.4|14204.4|14201.4|14191.4|744
1755229800000|2025-08-15 03:50:00|14205.4|14195.4|14201.4|14191.4|14206.4|14196.4|14200.4|14190.4|353
1755230100000|2025-08-15 03:55:00|14202.4|14192.4|14200.4|14190.4|14202.4|14192.4|14199.4|14189.4|396
1755230400000|2025-08-15 04:00:00|14199.4|14189.4|14201.4|14191.4|14206.4|14196.4|14198.4|14188.4|476
1755230700000|2025-08-15 04:05:00|14202.4|14192.4|14205.4|14195.4|14205.4|14195.4|14201.4|14191.4|261
1755231000000|2025-08-15 04:10:00|14204.4|14194.4|14204.4|14194.4|14205.4|14195.4|14198.4|14188.4|1215
1755231300000|2025-08-15 04:15:00|14203.4|14193.4|14205.4|14195.4|14205.4|14195.4|14200.4|14190.4|361
1755231600000|2025-08-15 04:20:00|14204.4|14194.4|14201.4|14191.4|14205.4|14195.4|14201.4|14191.4|224
1755231900000|2025-08-15 04:25:00|14200.4|14190.4|14198.4|14188.4|14200.4|14190.4|14197.4|14187.4|331
1755232200000|2025-08-15 04:30:00|14199.4|14189.4|14202.4|14192.4|14203.4|14193.4|14199.4|14189.4|244
1755232500000|2025-08-15 04:35:00|14203.4|14193.4|14202.4|14192.4|14204.4|14194.4|14200.4|14190.4|223
1755232800000|2025-08-15 04:40:00|14201.4|14191.4|14204.4|14194.4|14205.4|14195.4|14201.4|14191.4|166
1755233100000|2025-08-15 04:45:00|14205.4|14195.4|14204.4|14194.4|14205.4|14195.4|14203.4|14193.4|131
1755233400000|2025-08-15 04:50:00|14205.4|14195.4|14204.4|14194.4|14206.4|14196.4|14203.4|14193.4|419
1755233700000|2025-08-15 04:55:00|14205.4|14195.4|14204.4|14194.4|14205.4|14195.4|14199.4|14189.4|521
1755234000000|2025-08-15 05:00:00|14205.4|14195.4|14221.4|14211.4|14233.4|14223.4|14205.4|14195.4|7385
1755234300000|2025-08-15 05:05:00|14219.4|14209.4|14220.4|14210.4|14245.4|14235.4|14212.4|14202.4|5842
1755234600000|2025-08-15 05:10:00|14219.4|14209.4|14224.4|14214.4|14233.4|14223.4|14205.4|14195.4|3425
1755234900000|2025-08-15 05:15:00|14223.4|14213.4|14247.4|14237.4|14247.4|14237.4|14220.4|14210.4|4010
1755235200000|2025-08-15 05:20:00|14246.4|14236.4|14240.4|14230.4|14280.4|14270.4|14240.4|14230.4|5557
1755235500000|2025-08-15 05:25:00|14241.4|14231.4|14248.4|14238.4|14267.4|14257.4|14240.4|14230.4|3886
1755235800000|2025-08-15 05:30:00|14247.4|14237.4|14249.4|14239.4|14259.4|14249.4|14224.4|14214.4|3826
1755236100000|2025-08-15 05:35:00|14248.4|14238.4|14246.4|14236.4|14260.4|14250.4|14235.4|14225.4|2519
1755236400000|2025-08-15 05:40:00|14244.4|14234.4|14246.4|14236.4|14263.4|14253.4|14239.4|14229.4|3134
1755236700000|2025-08-15 05:45:00|14247.4|14237.4|14267.4|14257.4|14271.4|14261.4|14236.4|14226.4|4974
1755237000000|2025-08-15 05:50:00|14266.4|14256.4|14247.4|14237.4|14266.4|14256.4|14245.4|14235.4|2837
1755237300000|2025-08-15 05:55:00|14248.4|14238.4|14244.4|14234.4|14250.4|14240.4|14232.4|14222.4|2944
1755237600000|2025-08-15 06:00:00|14243.4|14233.4|14240.4|14230.4|14258.4|14248.4|14237.4|14227.4|4158
1755237900000|2025-08-15 06:05:00|14239.4|14229.4|14230.4|14220.4|14241.4|14231.4|14219.4|14209.4|5740
1755238200000|2025-08-15 06:10:00|14229.4|14219.4|14246.4|14236.4|14248.4|14238.4|14229.4|14219.4|5008
1755238500000|2025-08-15 06:15:00|14245.4|14235.4|14229.4|14219.4|14247.4|14237.4|14225.4|14215.4|3839
1755238800000|2025-08-15 06:20:00|14230.4|14220.4|14221.4|14211.4|14236.4|14226.4|14218.4|14208.4|3289
1755239100000|2025-08-15 06:25:00|14220.4|14210.4|14209.4|14199.4|14223.4|14213.4|14201.4|14191.4|5218
1755239400000|2025-08-15 06:30:00|14208.4|14198.4|14220.4|14210.4|14225.4|14215.4|14208.4|14198.4|3140
1755239700000|2025-08-15 06:35:00|14219.4|14209.4|14224.4|14214.4|14235.4|14225.4|14219.4|14209.4|3691
1755240000000|2025-08-15 06:40:00|14223.4|14213.4|14245.4|14235.4|14255.4|14245.4|14223.4|14213.4|3512
1755240300000|2025-08-15 06:45:00|14246.4|14236.4|14237.4|14227.4|14252.4|14242.4|14237.4|14227.4|3413
1755240600000|2025-08-15 06:50:00|14236.4|14226.4|14234.4|14224.4|14244.4|14234.4|14232.4|14222.4|4006
1755240900000|2025-08-15 06:55:00|14235.4|14225.4|14234.4|14224.4|14243.4|14233.4|14229.4|14219.4|5512
1755241200000|2025-08-15 07:00:00|14235.4|14223.4|14245.4|14234.4|14248.4|14237.4|14228.4|14217.4|3364
1755241500000|2025-08-15 07:05:00|14244.4|14233.4|14242.4|14231.4|14248.4|14237.4|14240.4|14228.4|972
1755241800000|2025-08-15 07:10:00|14243.4|14232.4|14235.4|14223.4|14247.4|14236.4|14235.4|14223.4|1094
1755242100000|2025-08-15 07:15:00|14236.4|14224.4|14232.4|14220.4|14238.4|14227.4|14230.4|14218.4|935
1755242400000|2025-08-15 07:20:00|14231.4|14221.4|14235.4|14224.4|14239.4|14227.4|14231.4|14220.4|500
1755242700000|2025-08-15 07:25:00|14236.4|14225.4|14240.4|14229.4|14242.4|14231.4|14236.4|14225.4|506
1755243000000|2025-08-15 07:30:00|14241.4|14230.4|14232.4|14221.4|14242.4|14230.4|14232.4|14221.4|708
1755243300000|2025-08-15 07:35:00|14233.4|14220.4|14235.4|14224.4|14237.4|14226.4|14233.4|14220.4|267
1755243600000|2025-08-15 07:40:00|14236.4|14225.4|14235.4|14223.4|14236.4|14225.4|14233.4|14222.4|367
1755243900000|2025-08-15 07:45:00|14234.4|14222.4|14234.4|14222.4|14236.4|14224.4|14231.4|14220.4|663
1755244200000|2025-08-15 07:50:00|14233.4|14223.4|14234.4|14223.4|14237.4|14226.4|14233.4|14222.4|336
1755244500000|2025-08-15 07:55:00|14235.4|14224.4|14236.4|14225.4|14236.4|14225.4|14232.4|14221.4|383
1755244800000|2025-08-15 08:00:00|14235.4|14224.4|14224.4|14212.4|14235.4|14224.4|14219.4|14207.4|1867
1755245100000|2025-08-15 08:05:00|14223.4|14213.4|14222.4|14211.4|14228.4|14216.4|14219.4|14208.4|1283
1755245400000|2025-08-15 08:10:00|14221.4|14210.4|14217.4|14205.4|14221.4|14210.4|14214.4|14203.4|1621
1755245700000|2025-08-15 08:15:00|14218.4|14206.4|14229.4|14217.4|14230.4|14218.4|14218.4|14206.4|541
1755246000000|2025-08-15 08:20:00|14230.4|14218.4|14227.4|14215.4|14230.4|14219.4|14226.4|14214.4|824
1755246300000|2025-08-15 08:25:00|14228.4|14216.4|14231.4|14219.4|14231.4|14220.4|14228.4|14216.4|570
1755246600000|2025-08-15 08:30:00|14237.8|14213.8|14236.6|14212.6|14238|14214|14234.8|14210.8|5
1755246900000|2025-08-15 08:35:00|14236.5|14212.5|14232.8|14208.8|14236.6|14212.6|14232.8|14208.8|783
1755247200000|2025-08-15 08:40:00|14232.9|14208.9|14232.2|14208.2|14232.9|14208.9|14230.9|14206.9|0
1755247500000|2025-08-15 08:45:00|14231.9|14207.9|14226.4|14202.4|14232.3|14208.3|14226.4|14202.4|188
1755247800000|2025-08-15 08:50:00|14226.2|14202.2|14226.6|14202.6|14228.7|14204.7|14226.1|14202.1|29
1755248100000|2025-08-15 08:55:00|14226.7|14202.7|14226.2|14202.2|14228.6|14204.6|14225.9|14201.9|149
1755248400000|2025-08-15 09:00:00|14231.4|14219.4|14234.4|14222.4|14235.4|14223.4|14228.4|14215.4|1070
1755248700000|2025-08-15 09:05:00|14233.4|14221.4|14233.4|14221.4|14235.4|14223.4|14230.4|14219.4|241
1755249000000|2025-08-15 09:10:00|14232.4|14222.4|14236.4|14224.4|14237.4|14225.4|14232.4|14221.4|221
1755249300000|2025-08-15 09:15:00|14235.4|14225.4|14236.4|14224.4|14240.4|14229.4|14233.4|14222.4|294
1755249600000|2025-08-15 09:20:00|14235.4|14225.4|14231.4|14220.4|14236.4|14225.4|14231.4|14220.4|304
1755249900000|2025-08-15 09:25:00|14232.4|14222.4|14233.4|14221.4|14235.4|14223.4|14231.4|14220.4|385
1755250200000|2025-08-15 09:30:00|14232.4|14222.4|14229.4|14218.4|14233.4|14222.4|14227.4|14216.4|170
1755250500000|2025-08-15 09:35:00|14230.4|14219.4|14227.4|14216.4|14232.4|14221.4|14226.4|14215.4|370
1755250800000|2025-08-15 09:40:00|14228.4|14217.4|14227.4|14216.4|14228.4|14217.4|14227.4|14216.4|120
1755251100000|2025-08-15 09:45:00|14228.4|14217.4|14227.4|14216.4|14228.4|14217.4|14226.4|14215.4|141
1755251400000|2025-08-15 09:50:00|14226.4|14215.4|14225.4|14214.4|14226.4|14215.4|14224.4|14213.4|188
1755251700000|2025-08-15 09:55:00|14226.4|14215.4|14221.4|14210.4|14227.4|14215.4|14221.4|14210.4|178
1755252000000|2025-08-15 10:00:00|14222.4|14211.4|14219.4|14208.4|14222.4|14211.4|14217.4|14206.4|342
1755252300000|2025-08-15 10:05:00|14220.4|14207.4|14220.4|14209.4|14221.4|14210.4|14218.4|14207.4|327
1755252600000|2025-08-15 10:10:00|14219.4|14208.4|14219.4|14208.4|14221.4|14210.4|14218.4|14207.4|255
1755252900000|2025-08-15 10:15:00|14220.4|14210.4|14225.4|14214.4|14225.4|14214.4|14220.4|14210.4|181
1755253200000|2025-08-15 10:20:00|14226.4|14215.4|14227.4|14216.4|14228.4|14217.4|14226.4|14215.4|169
1755253500000|2025-08-15 10:25:00|14226.4|14215.4|14230.4|14218.4|14230.4|14218.4|14225.4|14214.4|247
1755253800000|2025-08-15 10:30:00|14229.4|14217.4|14229.4|14218.4|14231.4|14220.4|14229.4|14217.4|80
1755254100000|2025-08-15 10:35:00|14230.4|14219.4|14229.4|14218.4|14230.4|14219.4|14229.4|14218.4|55
1755254400000|2025-08-15 10:40:00|14230.4|14219.4|14232.4|14221.4|14232.4|14221.4|14230.4|14219.4|131
1755254700000|2025-08-15 10:45:00|14231.4|14220.4|14231.4|14220.4|14232.4|14221.4|14230.4|14219.4|101
1755255000000|2025-08-15 10:50:00|14232.4|14221.4|14234.4|14223.4|14235.4|14224.4|14231.4|14220.4|284
1755255300000|2025-08-15 10:55:00|14235.4|14224.4|14234.4|14223.4|14235.4|14224.4|14233.4|14222.4|127
1755255600000|2025-08-15 11:00:00|14235.4|14224.4|14238.4|14227.4|14239.4|14228.4|14235.4|14224.4|424
1755255900000|2025-08-15 11:05:00|14237.4|14226.4|14236.4|14225.4|14242.4|14231.4|14236.4|14225.4|433
1755256200000|2025-08-15 11:10:00|14237.4|14226.4|14237.4|14226.4|14238.4|14226.4|14236.4|14225.4|130
1755256500000|2025-08-15 11:15:00|14238.4|14227.4|14235.4|14224.4|14238.4|14227.4|14235.4|14224.4|21
1755256800000|2025-08-15 11:20:00|14236.4|14225.4|14236.4|14224.4|14237.4|14226.4|14235.4|14224.4|75
1755257100000|2025-08-15 11:25:00|14235.4|14225.4|14234.4|14223.4|14236.4|14225.4|14234.4|14223.4|35
1755257400000|2025-08-15 11:30:00|14233.4|14222.4|14235.4|14224.4|14238.4|14227.4|14233.4|14222.4|454
1755257700000|2025-08-15 11:35:00|14236.4|14225.4|14236.4|14225.4|14237.4|14226.4|14235.4|14225.4|27
1755258000000|2025-08-15 11:40:00|14237.4|14226.4|14239.4|14228.4|14239.4|14228.4|14237.4|14226.4|115
1755258300000|2025-08-15 11:45:00|14240.4|14227.4|14240.4|14229.4|14240.4|14229.4|14239.4|14227.4|44
1755258600000|2025-08-15 11:50:00|14239.4|14228.4|14240.4|14229.4|14240.4|14229.4|14239.4|14228.4|33
1755258900000|2025-08-15 11:55:00|14239.4|14228.4|14239.4|14228.4|14240.4|14228.4|14239.4|14228.4|38
1755259200000|2025-08-15 12:00:00|14240.4|14229.4|14239.4|14227.4|14240.4|14229.4|14237.4|14226.4|136
1755259500000|2025-08-15 12:05:00|14240.4|14228.4|14242.4|14231.4|14242.4|14231.4|14239.4|14228.4|92
1755259800000|2025-08-15 12:10:00|14243.4|14230.4|14241.4|14230.4|14243.4|14231.4|14240.4|14229.4|122
1755260100000|2025-08-15 12:15:00|14240.4|14229.4|14240.4|14229.4|14241.4|14229.4|14238.4|14227.4|104
1755260400000|2025-08-15 12:20:00|14241.4|14230.4|14237.4|14225.4|14241.4|14230.4|14235.4|14224.4|185
1755260700000|2025-08-15 12:25:00|14236.4|14226.4|14234.4|14222.4|14238.4|14226.4|14233.4|14222.4|94
1755261000000|2025-08-15 12:30:00|14235.4|14223.4|14235.4|14223.4|14236.4|14225.4|14231.4|14220.4|128
1755261300000|2025-08-15 12:35:00|14234.4|14224.4|14237.4|14225.4|14238.4|14227.4|14234.4|14223.4|63
1755261600000|2025-08-15 12:40:00|14236.4|14226.4|14235.4|14224.4|14238.4|14227.4|14235.4|14223.4|87
1755261900000|2025-08-15 12:45:00|14236.4|14225.4|14235.4|14224.4|14237.4|14226.4|14235.4|14223.4|48
1755262200000|2025-08-15 12:50:00|14236.4|14225.4|14235.4|14224.4|14237.4|14226.4|14234.4|14223.4|41
1755262500000|2025-08-15 12:55:00|14236.4|14225.4|14236.4|14225.4|14237.4|14226.4|14236.4|14225.4|16
1755262800000|2025-08-15 13:00:00|14237.4|14226.4|14236.4|14225.4|14238.4|14227.4|14235.4|14224.4|55
1755263100000|2025-08-15 13:05:00|14235.4|14224.4|14235.4|14224.4|14236.4|14225.4|14235.4|14223.4|47
1755263400000|2025-08-15 13:10:00|14234.4|14223.4|14236.4|14225.4|14237.4|14226.4|14234.4|14223.4|119
1755263700000|2025-08-15 13:15:00|14237.4|14224.4|14232.4|14221.4|14237.4|14226.4|14232.4|14221.4|118
1755264000000|2025-08-15 13:20:00|14233.4|14222.4|14236.4|14225.4|14236.4|14225.4|14232.4|14222.4|113
1755264300000|2025-08-15 13:25:00|14235.4|14224.4|14237.4|14226.4|14240.4|14228.4|14235.4|14224.4|260
1755264600000|2025-08-15 13:30:00|14238.4|14227.4|14247.4|14236.4|14249.4|14238.4|14238.4|14227.4|1308
1755264900000|2025-08-15 13:35:00|14246.4|14235.4|14250.4|14239.4|14252.4|14241.4|14244.4|14233.4|745
1755265200000|2025-08-15 13:40:00|14249.4|14238.4|14244.4|14233.4|14251.4|14239.4|14244.4|14233.4|682
1755265500000|2025-08-15 13:45:00|14245.4|14234.4|14241.4|14230.4|14247.4|14236.4|14240.4|14229.4|525
1755265800000|2025-08-15 13:50:00|14242.4|14231.4|14237.4|14226.4|14244.4|14233.4|14237.4|14226.4|432
1755266100000|2025-08-15 13:55:00|14236.4|14225.4|14242.4|14231.4|14242.4|14231.4|14236.4|14225.4|297
1755266400000|2025-08-15 14:00:00|14241.4|14230.4|14242.4|14231.4|14245.4|14234.4|14239.4|14228.4|268
1755266700000|2025-08-15 14:05:00|14243.4|14232.4|14237.4|14226.4|14244.4|14233.4|14237.4|14226.4|392
1755267000000|2025-08-15 14:10:00|14238.4|14225.4|14238.4|14227.4|14239.4|14228.4|14236.4|14224.4|257
1755267300000|2025-08-15 14:15:00|14239.4|14228.4|14240.4|14229.4|14242.4|14231.4|14237.4|14226.4|305
1755267600000|2025-08-15 14:20:00|14241.4|14230.4|14240.4|14229.4|14242.4|14231.4|14238.4|14227.4|493
1755267900000|2025-08-15 14:25:00|14239.4|14228.4|14240.4|14229.4|14241.4|14230.4|14238.4|14227.4|319
1755268200000|2025-08-15 14:30:00|14239.4|14228.4|14243.4|14231.4|14243.4|14232.4|14236.4|14225.4|391
1755268500000|2025-08-15 14:35:00|14242.4|14232.4|14244.4|14233.4|14245.4|14233.4|14240.4|14229.4|239
1755268800000|2025-08-15 14:40:00|14245.4|14234.4|14238.4|14226.4|14245.4|14234.4|14237.4|14226.4|378
1755269100000|2025-08-15 14:45:00|14237.4|14227.4|14238.4|14227.4|14238.4|14227.4|14234.4|14223.4|296
1755269400000|2025-08-15 14:50:00|14237.4|14226.4|14237.4|14226.4|14239.4|14228.4|14236.4|14225.4|227
1755269700000|2025-08-15 14:55:00|14238.4|14227.4|14238.4|14227.4|14239.4|14228.4|14237.4|14226.4|238
1755270000000|2025-08-15 15:00:00|14239.4|14226.4|14237.4|14226.4|14239.4|14228.4|14237.4|14226.4|222
1755270300000|2025-08-15 15:05:00|14238.4|14227.4|14236.4|14225.4|14238.4|14227.4|14235.4|14224.4|229
1755270600000|2025-08-15 15:10:00|14237.4|14226.4|14237.4|14226.4|14239.4|14228.4|14236.4|14225.4|353
1755270900000|2025-08-15 15:15:00|14238.4|14227.4|14238.4|14227.4|14239.4|14227.4|14237.4|14226.4|468
1755271200000|2025-08-15 15:20:00|14239.4|14228.4|14237.4|14225.4|14239.4|14228.4|14236.4|14225.4|456
1755271500000|2025-08-15 15:25:00|14236.4|14226.4|14235.4|14224.4|14239.4|14228.4|14234.4|14223.4|375
1755271800000|2025-08-15 15:30:00|14236.4|14225.4|14234.4|14223.4|14236.4|14225.4|14233.4|14222.4|241
1755272100000|2025-08-15 15:35:00|14235.4|14222.4|14233.4|14222.4|14236.4|14225.4|14232.4|14221.4|190
1755272400000|2025-08-15 15:40:00|14232.4|14221.4|14225.4|14214.4|14234.4|14223.4|14225.4|14214.4|435
1755272700000|2025-08-15 15:45:00|14226.4|14215.4|14233.4|14222.4|14233.4|14222.4|14224.4|14213.4|374
1755273000000|2025-08-15 15:50:00|14234.4|14223.4|14236.4|14225.4|14236.4|14225.4|14233.4|14222.4|118
1755273300000|2025-08-15 15:55:00|14237.4|14226.4|14236.4|14224.4|14237.4|14226.4|14235.4|14224.4|119
1755273600000|2025-08-15 16:00:00|14235.4|14225.4|14232.4|14221.4|14236.4|14225.4|14231.4|14220.4|147
1755273900000|2025-08-15 16:05:00|14231.4|14220.4|14230.4|14219.4|14232.4|14221.4|14229.4|14218.4|141
1755274200000|2025-08-15 16:10:00|14231.4|14220.4|14231.4|14220.4|14232.4|14221.4|14230.4|14219.4|85
1755274500000|2025-08-15 16:15:00|14230.4|14219.4|14231.4|14219.4|14231.4|14220.4|14229.4|14218.4|131
1755274800000|2025-08-15 16:20:00|14230.4|14220.4|14230.4|14219.4|14231.4|14220.4|14230.4|14219.4|79
1755275100000|2025-08-15 16:25:00|14231.4|14220.4|14229.4|14218.4|14231.4|14220.4|14229.4|14217.4|121
1755275400000|2025-08-15 16:30:00|14230.4|14219.4|14231.4|14220.4|14231.4|14220.4|14228.4|14217.4|127
1755275700000|2025-08-15 16:35:00|14232.4|14221.4|14230.4|14219.4|14232.4|14221.4|14229.4|14218.4|107
1755276000000|2025-08-15 16:40:00|14231.4|14220.4|14232.4|14221.4|14232.4|14221.4|14230.4|14220.4|108
1755276300000|2025-08-15 16:45:00|14231.4|14220.4|14231.4|14220.4|14234.4|14223.4|14231.4|14220.4|132
1755276600000|2025-08-15 16:50:00|14230.4|14219.4|14229.4|14218.4|14231.4|14220.4|14229.4|14218.4|52
1755276900000|2025-08-15 16:55:00|14228.4|14217.4|14228.4|14217.4|14229.4|14218.4|14228.4|14217.4|79
1755277200000|2025-08-15 17:00:00|14229.4|14218.4|14227.4|14216.4|14229.4|14218.4|14226.4|14214.4|198
1755277500000|2025-08-15 17:05:00|14226.4|14215.4|14225.4|14214.4|14227.4|14216.4|14225.4|14214.4|346
1755277800000|2025-08-15 17:10:00|14226.4|14213.4|14225.4|14214.4|14226.4|14214.4|14223.4|14212.4|72
1755278100000|2025-08-15 17:15:00|14224.4|14213.4|14223.4|14212.4|14226.4|14215.4|14223.4|14212.4|245
1755278400000|2025-08-15 17:20:00|14224.4|14213.4|14224.4|14213.4|14225.4|14214.4|14223.4|14211.4|327
1755278700000|2025-08-15 17:25:00|14223.4|14212.4|14223.4|14212.4|14227.4|14216.4|14223.4|14212.4|267
1755279000000|2025-08-15 17:30:00|14224.4|14213.4|14223.4|14212.4|14226.4|14215.4|14223.4|14212.4|198
1755279300000|2025-08-15 17:35:00|14224.4|14213.4|14222.4|14211.4|14225.4|14213.4|14222.4|14211.4|117
1755279600000|2025-08-15 17:40:00|14223.4|14212.4|14224.4|14213.4|14225.4|14214.4|14223.4|14212.4|134
1755279900000|2025-08-15 17:45:00|14225.4|14214.4|14224.4|14213.4|14225.4|14214.4|14223.4|14212.4|86
1755280200000|2025-08-15 17:50:00|14223.4|14212.4|14223.4|14212.4|14224.4|14213.4|14222.4|14211.4|103
1755280500000|2025-08-15 17:55:00|14224.4|14213.4|14224.4|14213.4|14225.4|14214.4|14223.4|14212.4|78
1755280800000|2025-08-15 18:00:00|14225.4|14214.4|14223.4|14212.4|14225.4|14214.4|14223.4|14212.4|157
1755281100000|2025-08-15 18:05:00|14222.4|14211.4|14224.4|14213.4|14224.4|14213.4|14222.4|14211.4|92
1755281400000|2025-08-15 18:10:00|14223.4|14212.4|14224.4|14213.4|14225.4|14214.4|14223.4|14212.4|65
1755281700000|2025-08-15 18:15:00|14225.4|14214.4|14224.4|14213.4|14225.4|14214.4|14224.4|14212.4|86
1755282000000|2025-08-15 18:20:00|14225.4|14214.4|14225.4|14214.4|14225.4|14214.4|14224.4|14213.4|58
1755282300000|2025-08-15 18:25:00|14226.4|14215.4|14226.4|14215.4|14227.4|14216.4|14226.4|14215.4|105
1755282600000|2025-08-15 18:30:00|14227.4|14216.4|14227.4|14216.4|14229.4|14217.4|14227.4|14216.4|71
1755282900000|2025-08-15 18:35:00|14226.4|14215.4|14228.4|14217.4|14228.4|14217.4|14226.4|14215.4|108
1755283200000|2025-08-15 18:40:00|14227.4|14216.4|14227.9|14217.9|14228.4|14217.9|14227.4|14216.4|107
1755283500000|2025-08-15 18:45:00|14226.9|14216.9|14226.9|14216.9|14227.9|14217.9|14226.9|14216.9|84
1755283800000|2025-08-15 18:50:00|14227.9|14217.9|14226.9|14216.9|14227.9|14217.9|14226.9|14216.9|90
1755284100000|2025-08-15 18:55:00|14227.4|14217.4|14225.9|14215.9|14228.4|14218.4|14224.9|14214.9|344
1755284400000|2025-08-15 19:00:00|14225.4|14215.4|14223.9|14213.9|14225.9|14215.9|14223.9|14213.9|70
1755284700000|2025-08-15 19:05:00|14222.9|14212.9|14225.9|14215.9|14225.9|14215.9|14222.9|14212.9|114
1755285000000|2025-08-15 19:10:00|14224.9|14214.9|14226.9|14216.9|14226.9|14216.9|14224.9|14214.9|84
1755285300000|2025-08-15 19:15:00|14225.9|14215.9|14225.9|14215.9|14226.9|14216.9|14224.9|14214.9|58
1755285600000|2025-08-15 19:20:00|14224.9|14214.9|14225.9|14215.9|14225.9|14215.9|14224.9|14214.9|61
1755285900000|2025-08-15 19:25:00|14225.4|14215.4|14224.9|14214.9|14225.9|14215.9|14224.9|14214.9|102
1755286200000|2025-08-15 19:30:00|14223.9|14213.9|14224.9|14214.9|14224.9|14214.9|14222.9|14212.9|143
1755286500000|2025-08-15 19:35:00|14225.4|14215.4|14225.9|14215.9|14226.9|14216.9|14225.4|14215.4|69
1755286800000|2025-08-15 19:40:00|14224.9|14214.9|14226.9|14216.9|14226.9|14216.9|14224.9|14214.9|85
1755287100000|2025-08-15 19:45:00|14225.9|14215.9|14227.4|14217.4|14227.4|14217.4|14224.9|14214.9|101
1755287400000|2025-08-15 19:50:00|14227.9|14217.9|14227.9|14217.9|14230.9|14220.9|14226.9|14216.9|221
1755287700000|2025-08-15 19:55:00|14228.9|14218.9|14228.9|14218.9|14229.9|14219.9|14227.9|14217.9|193
1755288000000|2025-08-15 20:00:00|14229.4|14219.4|14228.4|14218.4|14229.9|14219.9|14228.4|14218.4|94
1755288300000|2025-08-15 20:05:00|14228.9|14218.9|14228.9|14218.9|14229.4|14219.4|14228.9|14218.9|18
1755288600000|2025-08-15 20:10:00|14229.4|14219.4|14229.9|14219.9|14230.4|14220.4|14228.9|14218.9|30
1755288900000|2025-08-15 20:15:00|14230.4|14220.4|14230.9|14220.9|14231.4|14221.4|14229.9|14219.9|50
1755289200000|2025-08-15 20:20:00|14231.4|14221.4|14229.9|14219.9|14231.4|14221.4|14229.9|14219.9|30
1755289500000|2025-08-15 20:25:00|14228.9|14218.9|14229.4|14219.4|14229.9|14219.9|14228.9|14218.9|51
1755289800000|2025-08-15 20:30:00|14228.9|14218.9|14229.9|14219.9|14230.4|14220.4|14228.9|14218.9|28
1755290100000|2025-08-15 20:35:00|14230.4|14220.4|14229.9|14219.9|14230.9|14220.9|14229.4|14219.4|27
1755290400000|2025-08-15 20:40:00|14230.9|14220.9|14230.9|14220.9|14231.4|14221.4|14230.9|14220.9|30
1755290700000|2025-08-15 20:45:00|14230.4|14220.4|14230.4|14220.4|14231.9|14221.9|14229.9|14219.9|104
1755291000000|2025-08-15 20:50:00|14230.9|14220.9|14232.9|14222.9|14232.9|14222.9|14230.9|14220.9|29
1755291300000|2025-08-15 20:55:00|14233.4|14223.4|14213.4|14203.4|14235.4|14225.4|14203.9|14193.9|1134
1755468000000|2025-08-17 22:00:00|14224.4|14200.4|14225.2|14201.2|14225.8|14201.8|14223.5|14199.5|0
1755468300000|2025-08-17 22:05:00|14225.3|14201.3|14228.2|14204.2|14228.8|14204.8|14225.3|14201.3|0
1755468600000|2025-08-17 22:10:00|14228.5|14204.5|14229.6|14205.6|14230.2|14206.2|14228.5|14204.5|0
1755468900000|2025-08-17 22:15:00|14229.7|14205.7|14229.1|14205.1|14230.4|14206.4|14227.7|14203.7|0
1755469200000|2025-08-17 22:20:00|14229.2|14205.2|14229.8|14205.8|14230.2|14206.2|14228.6|14204.6|0
1755469500000|2025-08-17 22:25:00|14230|14206|14230.1|14206.1|14230.7|14206.7|14229.5|14205.5|0
1755469800000|2025-08-17 22:30:00|14230.2|14206.2|14231.1|14207.1|14231.4|14207.4|14230|14206|0
1755470100000|2025-08-17 22:35:00|14231.2|14207.2|14231.4|14207.4|14231.9|14207.9|14230.8|14206.8|0
1755470400000|2025-08-17 22:40:00|14231.2|14207.2|14231.9|14207.9|14232.2|14208.2|14231.1|14207.1|0
1755470700000|2025-08-17 22:45:00|14232.2|14208.2|14232.2|14208.2|14232.5|14208.5|14231.4|14207.4|0
1755471000000|2025-08-17 22:50:00|14232|14208|14234.2|14210.2|14234.7|14210.7|14231.8|14207.8|0
1755471300000|2025-08-17 22:55:00|14234.3|14210.3|14233.9|14209.9|14234.3|14210.3|14233.6|14209.6|0
1755471600000|2025-08-17 23:00:00|14234.1|14210.1|14233.6|14209.6|14234.3|14210.3|14233|14209|0
1755471900000|2025-08-17 23:05:00|14233.3|14209.3|14234.2|14210.2|14234.2|14210.2|14232.7|14208.7|0
1755472200000|2025-08-17 23:10:00|14234.1|14210.1|14234.2|14210.2|14234.8|14210.8|14234|14210|0
1755472500000|2025-08-17 23:15:00|14234|14210|14234.5|14210.5|14234.8|14210.8|14234|14210|0
1755472800000|2025-08-17 23:20:00|14234.3|14210.3|14234|14210|14234.8|14210.8|14233.7|14209.7|0
1755473100000|2025-08-17 23:25:00|14233.8|14209.8|14234|14210|14234.2|14210.2|14233.4|14209.4|0
1755473400000|2025-08-17 23:30:00|14234.2|14210.2|14235.1|14211.1|14235.6|14211.6|14234|14210|0
1755473700000|2025-08-17 23:35:00|14235.2|14211.2|14235.6|14211.6|14236.5|14212.5|14235.1|14211.1|0
1755474000000|2025-08-17 23:40:00|14235.9|14211.9|14237.3|14213.3|14237.6|14213.6|14235.8|14211.8|0
1755474300000|2025-08-17 23:45:00|14237.4|14213.4|14234.3|14210.3|14237.6|14213.6|14234.3|14210.3|0
1755474600000|2025-08-17 23:50:00|14234|14210|14234.7|14210.7|14235.1|14211.1|14233.7|14209.7|0
1755474900000|2025-08-17 23:55:00|14234.8|14210.8|14235.7|14211.7|14235.7|14211.7|14234.4|14210.4|0
1755475200000|2025-08-18 00:00:00|14235.4|14211.4|14236.5|14212.5|14236.8|14212.8|14234.6|14210.6|0
1755475500000|2025-08-18 00:05:00|14236.8|14212.8|14237.9|14213.9|14238.2|14214.2|14236.2|14212.2|0
1755475800000|2025-08-18 00:10:00|14238.1|14214.1|14237.8|14213.8|14238.2|14214.2|14237.3|14213.3|0
1755476100000|2025-08-18 00:15:00|14237.5|14213.5|14236.5|14212.5|14238.4|14214.4|14236.5|14212.5|0
1755476400000|2025-08-18 00:20:00|14236.6|14212.6|14235.6|14211.6|14236.8|14212.8|14235.6|14211.6|0
1755476700000|2025-08-18 00:25:00|14235.7|14211.7|14236.6|14212.6|14236.8|14212.8|14235.6|14211.6|0
1755477000000|2025-08-18 00:30:00|14236.3|14212.3|14235.8|14211.8|14236.6|14212.6|14235.5|14211.5|0
1755477300000|2025-08-18 00:35:00|14236|14212|14236.1|14212.1|14236.7|14212.7|14235.8|14211.8|0
1755477600000|2025-08-18 00:40:00|14236.2|14212.2|14236.4|14212.4|14236.9|14212.9|14235.8|14211.8|0
1755477900000|2025-08-18 00:45:00|14236.3|14212.3|14235.8|14211.8|14236.3|14212.3|14235|14211|0
1755478200000|2025-08-18 00:50:00|14236|14212|14235.7|14211.7|14236.3|14212.3|14235.1|14211.1|0
1755478500000|2025-08-18 00:55:00|14235.8|14211.8|14235.1|14211.1|14235.8|14211.8|14234.2|14210.2|0
1755478800000|2025-08-18 01:00:00|14234.9|14210.9|14230.8|14220.8|14234.9|14223.8|14214.8|14204.8|1813
1755479100000|2025-08-18 01:05:00|14229.8|14219.8|14228.8|14218.8|14230.8|14220.8|14225.8|14215.8|936
1755479400000|2025-08-18 01:10:00|14229.8|14219.8|14240.8|14230.8|14240.8|14230.8|14225.8|14215.8|856
1755479700000|2025-08-18 01:15:00|14239.8|14229.8|14245.8|14235.8|14254.8|14244.8|14231.8|14221.8|1084
1755480000000|2025-08-18 01:20:00|14244.8|14234.8|14253.8|14243.8|14256.8|14246.8|14236.8|14226.8|1279
1755480300000|2025-08-18 01:25:00|14250.8|14240.8|14254.8|14244.8|14255.8|14245.8|14243.8|14233.8|2019
1755480600000|2025-08-18 01:30:00|14252.8|14242.8|14245.8|14235.8|14266.8|14256.8|14207.8|14197.8|18971
1755480900000|2025-08-18 01:35:00|14244.8|14234.8|14190.8|14180.8|14244.8|14234.8|14175.8|14165.8|12184
1755481200000|2025-08-18 01:40:00|14191.8|14181.8|14203.8|14193.8|14210.8|14200.8|14188.8|14178.8|7016
1755481500000|2025-08-18 01:45:00|14206.8|14196.8|14235.8|14225.8|14243.8|14233.8|14188.8|14178.8|10587
1755481800000|2025-08-18 01:50:00|14234.8|14224.8|14245.8|14235.8|14248.8|14238.8|14222.8|14212.8|5784
1755482100000|2025-08-18 01:55:00|14246.8|14236.8|14261.8|14251.8|14272.8|14262.8|14234.8|14224.8|6245
1755482400000|2025-08-18 02:00:00|14262.8|14252.8|14251.8|14241.8|14262.8|14252.8|14239.8|14229.8|3106
1755482700000|2025-08-18 02:05:00|14249.8|14239.8|14275.8|14265.8|14275.8|14265.8|14247.8|14237.8|3118
1755483000000|2025-08-18 02:10:00|14274.8|14264.8|14284.8|14274.8|14296.8|14286.8|14273.8|14263.8|5792
1755483300000|2025-08-18 02:15:00|14285.8|14275.8|14274.8|14264.8|14292.8|14282.8|14270.8|14260.8|2933
1755483600000|2025-08-18 02:20:00|14273.8|14263.8|14272.8|14262.8|14280.8|14270.8|14263.8|14253.8|3106
1755483900000|2025-08-18 02:25:00|14273.8|14263.8|14281.8|14271.8|14287.8|14277.8|14272.8|14262.8|2055
1755484200000|2025-08-18 02:30:00|14282.8|14272.8|14297.8|14287.8|14299.8|14289.8|14271.8|14261.8|3063
1755484500000|2025-08-18 02:35:00|14298.8|14288.8|14307.8|14297.8|14308.8|14298.8|14285.8|14275.8|2984
1755484800000|2025-08-18 02:40:00|14308.8|14298.8|14310.8|14300.8|14324.8|14314.8|14296.8|14286.8|4579
1755485100000|2025-08-18 02:45:00|14309.8|14299.8|14285.8|14275.8|14322.8|14312.8|14283.8|14273.8|3456
1755485400000|2025-08-18 02:50:00|14286.8|14276.8|14295.8|14285.8|14297.8|14287.8|14273.8|14263.8|2275
1755485700000|2025-08-18 02:55:00|14296.8|14286.8|14316.8|14306.8|14323.8|14313.8|14296.8|14286.8|4158
1755486000000|2025-08-18 03:00:00|14315.8|14305.8|14325.8|14315.8|14331.8|14321.8|14313.8|14303.8|3245
1755486300000|2025-08-18 03:05:00|14323.8|14313.8|14321.8|14311.8|14328.8|14318.8|14303.8|14293.8|5544
1755486600000|2025-08-18 03:10:00|14320.8|14310.8|14347.8|14337.8|14349.8|14339.8|14316.8|14306.8|5834
1755486900000|2025-08-18 03:15:00|14350.8|14340.8|14354.8|14344.8|14370.8|14360.8|14344.8|14334.8|6393
1755487200000|2025-08-18 03:20:00|14355.8|14345.8|14356.8|14346.8|14359.8|14349.8|14331.8|14321.8|5992
1755487500000|2025-08-18 03:25:00|14357.8|14347.8|14375.8|14365.8|14379.8|14369.8|14355.8|14345.8|7417
1755487800000|2025-08-18 03:30:00|14374.8|14364.8|14378.8|14368.8|14383.8|14373.8|14369.8|14359.8|1320
1755488100000|2025-08-18 03:35:00|14377.8|14367.8|14382.8|14372.8|14389.8|14379.8|14376.8|14366.8|1002
1755488400000|2025-08-18 03:40:00|14381.8|14371.8|14377.8|14367.8|14386.8|14376.8|14376.8|14366.8|503
1755488700000|2025-08-18 03:45:00|14378.8|14368.8|14377.8|14367.8|14381.8|14371.8|14373.8|14363.8|451
1755489000000|2025-08-18 03:50:00|14378.8|14368.8|14373.8|14363.8|14380.8|14370.8|14372.8|14362.8|373
1755489300000|2025-08-18 03:55:00|14372.8|14362.8|14374.8|14364.8|14376.8|14366.8|14370.8|14360.8|845
1755489600000|2025-08-18 04:00:00|14373.8|14363.8|14374.8|14364.8|14377.8|14367.8|14373.8|14363.8|381
1755489900000|2025-08-18 04:05:00|14375.8|14365.8|14374.8|14364.8|14377.8|14367.8|14374.8|14364.8|317
1755490200000|2025-08-18 04:10:00|14373.8|14363.8|14374.8|14364.8|14376.8|14366.8|14373.8|14363.8|348
1755490500000|2025-08-18 04:15:00|14375.8|14365.8|14378.8|14368.8|14378.8|14368.8|14373.8|14363.8|345
1755490800000|2025-08-18 04:20:00|14377.8|14367.8|14372.8|14362.8|14377.8|14367.8|14371.8|14361.8|272
1755491100000|2025-08-18 04:25:00|14371.8|14361.8|14375.8|14365.8|14375.8|14365.8|14371.8|14361.8|395
1755491400000|2025-08-18 04:30:00|14376.8|14366.8|14379.8|14369.8|14381.8|14371.8|14375.8|14365.8|454
1755491700000|2025-08-18 04:35:00|14378.8|14368.8|14378.8|14368.8|14380.8|14370.8|14376.8|14366.8|320
1755492000000|2025-08-18 04:40:00|14379.8|14369.8|14375.8|14365.8|14379.8|14369.8|14375.8|14365.8|385
1755492300000|2025-08-18 04:45:00|14376.8|14366.8|14375.8|14365.8|14378.8|14368.8|14374.8|14364.8|270
1755492600000|2025-08-18 04:50:00|14374.8|14364.8|14374.8|14364.8|14374.8|14364.8|14370.8|14360.8|266
1755492900000|2025-08-18 04:55:00|14373.8|14363.8|14369.8|14359.8|14376.8|14366.8|14368.8|14358.8|1308
1755493200000|2025-08-18 05:00:00|14371.8|14361.8|14369.8|14359.8|14395.8|14385.8|14368.8|14358.8|6312
1755493500000|2025-08-18 05:05:00|14368.8|14358.8|14368.8|14358.8|14391.8|14381.8|14361.8|14351.8|4558
1755493800000|2025-08-18 05:10:00|14366.8|14356.8|14349.8|14339.8|14376.8|14366.8|14348.8|14338.8|4087
1755494100000|2025-08-18 05:15:00|14348.8|14338.8|14337.8|14327.8|14354.8|14344.8|14330.8|14320.8|4094
1755494400000|2025-08-18 05:20:00|14336.8|14326.8|14317.8|14307.8|14345.8|14335.8|14317.8|14307.8|4443
1755494700000|2025-08-18 05:25:00|14318.8|14308.8|14317.8|14307.8|14320.8|14310.8|14303.8|14293.8|5705
1755495000000|2025-08-18 05:30:00|14318.8|14308.8|14334.8|14324.8|14339.8|14329.8|14314.8|14304.8|3186
1755495300000|2025-08-18 05:35:00|14333.8|14323.8|14318.8|14308.8|14338.8|14328.8|14314.8|14304.8|3527
1755495600000|2025-08-18 05:40:00|14319.8|14309.8|14314.8|14304.8|14340.8|14330.8|14309.8|14299.8|2947
1755495900000|2025-08-18 05:45:00|14313.8|14303.8|14314.8|14304.8|14328.8|14318.8|14309.8|14299.8|2769
1755496200000|2025-08-18 05:50:00|14313.8|14303.8|14300.8|14290.8|14317.8|14307.8|14298.8|14288.8|2876
1755496500000|2025-08-18 05:55:00|14298.8|14288.8|14279.8|14269.8|14300.8|14290.8|14279.8|14269.8|5103
1755496800000|2025-08-18 06:00:00|14280.8|14270.8|14297.8|14287.8|14304.8|14294.8|14280.8|14270.8|2253
1755497100000|2025-08-18 06:05:00|14296.8|14286.8|14280.8|14270.8|14296.8|14286.8|14270.8|14260.8|3338
1755497400000|2025-08-18 06:10:00|14279.8|14269.8|14278.8|14268.8|14289.8|14279.8|14264.8|14254.8|6522
1755497700000|2025-08-18 06:15:00|14277.8|14267.8|14274.8|14264.8|14289.8|14279.8|14260.8|14250.8|4749
1755498000000|2025-08-18 06:20:00|14273.8|14263.8|14299.8|14289.8|14301.8|14291.8|14269.8|14259.8|3183
1755498300000|2025-08-18 06:25:00|14298.8|14288.8|14281.8|14271.8|14306.8|14296.8|14277.8|14267.8|2808
1755498600000|2025-08-18 06:30:00|14283.8|14273.8|14301.8|14291.8|14313.8|14303.8|14282.8|14272.8|3186
1755498900000|2025-08-18 06:35:00|14300.8|14290.8|14316.8|14306.8|14323.8|14313.8|14300.8|14290.8|4094
1755499200000|2025-08-18 06:40:00|14317.8|14307.8|14318.8|14308.8|14325.8|14315.8|14315.8|14305.8|3878
1755499500000|2025-08-18 06:45:00|14317.8|14307.8|14307.8|14297.8|14317.8|14307.8|14303.8|14293.8|5396
1755499800000|2025-08-18 06:50:00|14306.8|14296.8|14326.8|14316.8|14327.8|14317.8|14300.8|14290.8|6534
1755500100000|2025-08-18 06:55:00|14325.8|14315.8|14296.8|14286.8|14330.8|14320.8|14296.8|14286.8|7309
1755500400000|2025-08-18 07:00:00|14297.8|14285.8|14307.8|14296.8|14307.8|14296.8|14295.8|14284.8|2523
1755500700000|2025-08-18 07:05:00|14306.8|14295.8|14306.8|14294.8|14309.8|14298.8|14301.8|14290.8|1956
1755501000000|2025-08-18 07:10:00|14305.8|14295.8|14312.8|14301.8|14316.8|14305.8|14299.8|14288.8|1555
1755501300000|2025-08-18 07:15:00|14313.8|14302.8|14311.8|14300.8|14315.8|14303.8|14310.8|14299.8|668
1755501600000|2025-08-18 07:20:00|14312.8|14301.8|14319.8|14308.8|14320.8|14308.8|14310.8|14299.8|860
1755501900000|2025-08-18 07:25:00|14320.8|14309.8|14313.8|14302.8|14320.8|14309.8|14312.8|14301.8|670
1755502200000|2025-08-18 07:30:00|14312.8|14301.8|14315.8|14304.8|14320.8|14309.8|14312.8|14300.8|567
1755502500000|2025-08-18 07:35:00|14314.8|14303.8|14319.8|14308.8|14320.8|14308.8|14314.8|14303.8|472
1755502800000|2025-08-18 07:40:00|14318.8|14306.8|14320.8|14309.8|14320.8|14309.8|14313.8|14302.8|859
1755503100000|2025-08-18 07:45:00|14319.8|14308.8|14318.8|14307.8|14320.8|14309.8|14317.8|14306.8|784
1755503400000|2025-08-18 07:50:00|14317.8|14306.8|14316.8|14305.8|14318.8|14307.8|14315.8|14304.8|331
1755503700000|2025-08-18 07:55:00|14315.8|14304.8|14313.8|14302.8|14315.8|14304.8|14310.8|14299.8|722
1755504000000|2025-08-18 08:00:00|14312.8|14301.8|14301.8|14290.8|14314.8|14303.8|14298.8|14287.8|1596
1755504300000|2025-08-18 08:05:00|14302.8|14291.8|14303.8|14292.8|14305.8|14294.8|14300.8|14289.8|1174
1755504600000|2025-08-18 08:10:00|14304.8|14293.8|14304.8|14293.8|14308.8|14297.8|14303.8|14291.8|921
1755504900000|2025-08-18 08:15:00|14305.8|14294.8|14312.8|14300.8|14312.8|14301.8|14304.8|14294.8|941
1755505200000|2025-08-18 08:20:00|14311.8|14301.8|14308.8|14297.8|14312.8|14301.8|14308.8|14297.8|635
1755505500000|2025-08-18 08:25:00|14307.8|14296.8|14311.8|14300.8|14312.8|14301.8|14307.8|14296.8|660
1755505800000|2025-08-18 08:30:00|14318.5|14294.5|14322.9|14298.9|14322.9|14298.9|14317.3|14293.3|0
1755506100000|2025-08-18 08:35:00|14322.8|14298.8|14324.7|14300.7|14324.7|14300.7|14322|14298|720
1755506400000|2025-08-18 08:40:00|14324.5|14300.5|14324.9|14300.9|14326.2|14302.2|14324.1|14300.1|0
1755506700000|2025-08-18 08:45:00|14324.6|14300.6|14325.1|14301.1|14325.1|14301.1|14323.6|14299.6|124
1755507000000|2025-08-18 08:50:00|14325.3|14301.3|14324.1|14300.1|14325.8|14301.8|14322.7|14298.7|40
1755507300000|2025-08-18 08:55:00|14324.3|14300.3|14323.7|14299.7|14325.5|14301.5|14323.4|14299.4|272
1755507600000|2025-08-18 09:00:00|14318.8|14306.8|14308.8|14296.8|14319.8|14307.8|14302.8|14291.8|1515
1755507900000|2025-08-18 09:05:00|14309.8|14295.8|14307.8|14296.8|14309.8|14297.8|14307.8|14295.8|94
1755508200000|2025-08-18 09:10:00|14308.8|14295.8|14305.8|14294.8|14308.8|14296.8|14305.8|14294.8|192
1755508500000|2025-08-18 09:15:00|14306.8|14295.8|14306.8|14295.8|14309.8|14297.8|14305.8|14294.8|350
1755508800000|2025-08-18 09:20:00|14307.8|14296.8|14306.8|14295.8|14308.8|14296.8|14305.8|14294.8|357
1755509100000|2025-08-18 09:25:00|14305.8|14294.8|14307.8|14296.8|14308.8|14296.8|14305.8|14294.8|391
1755509400000|2025-08-18 09:30:00|14306.8|14295.8|14307.8|14295.8|14308.8|14296.8|14306.8|14294.8|210
1755509700000|2025-08-18 09:35:00|14306.8|14294.8|14302.8|14291.8|14307.8|14295.8|14301.8|14290.8|394
1755510000000|2025-08-18 09:40:00|14303.8|14290.8|14303.8|14292.8|14304.8|14292.8|14302.8|14290.8|220
1755510300000|2025-08-18 09:45:00|14304.8|14291.8|14305.8|14294.8|14306.8|14295.8|14304.8|14291.8|381
1755510600000|2025-08-18 09:50:00|14306.8|14293.8|14305.8|14294.8|14308.8|14296.8|14305.8|14293.8|378
1755510900000|2025-08-18 09:55:00|14306.8|14295.8|14308.8|14297.8|14308.8|14297.8|14306.8|14295.8|207
1755511200000|2025-08-18 10:00:00|14307.8|14296.8|14309.8|14298.8|14309.8|14298.8|14307.8|14296.8|149
1755511500000|2025-08-18 10:05:00|14310.8|14297.8|14310.8|14299.8|14310.8|14299.8|14308.8|14297.8|241
1755511800000|2025-08-18 10:10:00|14309.8|14298.8|14309.8|14297.8|14310.8|14299.8|14308.8|14297.8|101
1755512100000|2025-08-18 10:15:00|14308.8|14298.8|14307.8|14295.8|14308.8|14298.8|14306.8|14295.8|98
1755512400000|2025-08-18 10:20:00|14306.8|14296.8|14307.8|14296.8|14307.8|14296.8|14306.8|14296.8|31
1755512700000|2025-08-18 10:25:00|14308.8|14295.8|14305.8|14293.8|14308.8|14295.8|14305.8|14293.8|141
1755513000000|2025-08-18 10:30:00|14304.8|14294.8|14305.8|14293.8|14305.8|14294.8|14304.8|14293.8|31
1755513300000|2025-08-18 10:35:00|14306.8|14294.8|14306.8|14295.8|14306.8|14295.8|14306.8|14294.8|49
1755513600000|2025-08-18 10:40:00|14307.8||14307.8||14307.8||14307.8||15
1755513900000|2025-08-18 10:45:00|14306.8|14294.8|14307.8|14296.8|14307.8|14296.8|14305.8|14294.8|98
1755514200000|2025-08-18 10:50:00|14308.8|14297.8|14307.8|14296.8|14309.8|14297.8|14307.8|14296.8|17
1755514500000|2025-08-18 10:55:00|14308.8|14297.8|14309.8|14297.8|14309.8|14298.8|14308.8|14297.8|42
1755514800000|2025-08-18 11:00:00|14308.8|14298.8|14310.8|14298.8|14310.8|14299.8|14308.8|14296.8|286
1755515100000|2025-08-18 11:05:00|14309.8|14299.8|14310.8|14298.8|14311.8|14299.8|14309.8|14298.8|29
1755515400000|2025-08-18 11:10:00|14309.8|14299.8|14310.8|14298.8|14311.8|14299.8|14309.8|14298.8|58
1755515700000|2025-08-18 11:15:00||14299.8||14299.8||14299.8||14298.8|6
1755516000000|2025-08-18 11:20:00|14309.8|14298.8|14311.8|14299.8|14311.8|14299.8|14309.8|14298.8|8
1755516300000|2025-08-18 11:25:00|14312.8|14300.8|14312.8|14301.8|14312.8|14301.8|14311.8|14300.8|8
1755516600000|2025-08-18 11:30:00|14311.8|14300.8|14310.8|14299.8|14311.8|14300.8|14309.8|14297.8|227
1755516900000|2025-08-18 11:35:00|14309.8|14298.8|14311.8|14300.8|14311.8|14300.8|14309.8|14298.8|15
1755517200000|2025-08-18 11:40:00|14310.8|14299.8|14310.8|14299.8|14311.8|14300.8|14310.8|14299.8|42
1755517500000|2025-08-18 11:45:00|14311.8|14298.8|14310.8|14298.8|14311.8|14299.8|14309.8|14298.8|21
1755517800000|2025-08-18 11:50:00|14311.8|14299.8|14311.8|14299.8|14311.8|14300.8|14310.8|14298.8|16
1755518100000|2025-08-18 11:55:00|14310.8|14300.8|14309.8|14298.8|14311.8|14300.8|14309.8|14298.8|16
1755518400000|2025-08-18 12:00:00|14308.8|14297.8|14309.8|14297.8|14310.8|14298.8|14308.8|14297.8|61
1755518700000|2025-08-18 12:05:00|14308.8|14298.8|14310.8|14299.8|14311.8|14300.8|14308.8|14297.8|48
1755519000000|2025-08-18 12:10:00|14311.8|14298.8|14311.8|14300.8|14311.8|14300.8|14309.8|14298.8|12
1755519300000|2025-08-18 12:15:00|14310.8|14299.8|14309.8|14298.8|14310.8|14300.8|14309.8|14298.8|8
1755519600000|2025-08-18 12:20:00|14310.8|14299.8|14310.8|14299.8|14310.8|14299.8|14310.8|14298.8|32
1755519900000|2025-08-18 12:25:00|14309.8|14298.8|14310.8|14299.8|14310.8|14299.8|14309.8|14298.8|6
1755520200000|2025-08-18 12:30:00|14309.8|14298.8|14312.8|14300.8|14312.8|14300.8|14309.8|14298.8|36
1755520500000|2025-08-18 12:35:00|14313.8|14301.8|14313.8|14301.8|14313.8|14302.8|14311.8|14300.8|88
1755520800000|2025-08-18 12:40:00|14312.8|14300.8|14309.8|14298.8|14312.8|14301.8|14309.8|14298.8|53
1755521100000|2025-08-18 12:45:00|14310.8|14299.8|14310.8|14298.8|14310.8|14299.8|14308.8|14297.8|21
1755521400000|2025-08-18 12:50:00|14309.8|14299.8|14311.8|14300.8|14311.8|14300.8|14309.8|14298.8|8
1755521700000|2025-08-18 12:55:00|14312.8|14299.8|14311.8|14300.8|14312.8|14301.8|14311.8|14299.8|34
1755522000000|2025-08-18 13:00:00|14312.8|14299.8|14311.8|14300.8|14312.8|14301.8|14310.8|14299.8|110
1755522300000|2025-08-18 13:05:00|14310.8|14299.8|14311.8|14300.8|14312.8|14300.8|14310.8|14299.8|32
1755522600000|2025-08-18 13:10:00|14312.8|14301.8|14313.8|14302.8|14313.8|14302.8|14311.8|14300.8|144
1755522900000|2025-08-18 13:15:00|14314.8|14303.8|14315.8|14304.8|14315.8|14304.8|14313.8|14302.8|124
1755523200000|2025-08-18 13:20:00|14314.8|14303.8|14317.8|14306.8|14317.8|14306.8|14313.8|14302.8|171
1755523500000|2025-08-18 13:25:00|14316.8|14305.8|14318.8|14307.8|14319.8|14308.8|14315.8|14304.8|253
1755523800000|2025-08-18 13:30:00|14319.8|14308.8|14323.8|14312.8|14327.8|14316.8|14318.8|14308.8|2279
1755524100000|2025-08-18 13:35:00|14324.8|14311.8|14326.8|14315.8|14327.8|14315.8|14321.8|14310.8|1020
1755524400000|2025-08-18 13:40:00|14325.8|14314.8|14326.8|14315.8|14326.8|14315.8|14324.8|14312.8|471
1755524700000|2025-08-18 13:45:00|14325.8|14314.8|14329.8|14318.8|14329.8|14318.8|14324.8|14313.8|640
1755525000000|2025-08-18 13:50:00|14330.8|14319.8|14331.8|14320.8|14334.8|14323.8|14330.8|14319.8|1136
1755525300000|2025-08-18 13:55:00|14332.8|14321.8|14328.8|14316.8|14332.8|14321.8|14326.8|14315.8|430
1755525600000|2025-08-18 14:00:00|14327.8|14317.8|14333.8|14322.8|14333.8|14322.8|14327.8|14316.8|415
1755525900000|2025-08-18 14:05:00|14332.8|14321.8|14330.8|14319.8|14334.8|14323.8|14330.8|14319.8|441
1755526200000|2025-08-18 14:10:00|14331.8|14320.8|14334.8|14323.8|14335.8|14324.8|14330.8|14319.8|280
1755526500000|2025-08-18 14:15:00|14333.8|14322.8|14332.8|14321.8|14335.8|14324.8|14331.8|14320.8|352
1755526800000|2025-08-18 14:20:00|14333.8|14320.8|14334.8|14323.8|14335.8|14323.8|14330.8|14319.8|600
1755527100000|2025-08-18 14:25:00|14333.8|14322.8|14332.8|14320.8|14334.8|14323.8|14331.8|14320.8|759
1755527400000|2025-08-18 14:30:00|14331.8|14321.8|14332.8|14320.8|14333.8|14321.8|14331.8|14320.8|716
1755527700000|2025-08-18 14:35:00|14331.8|14321.8|14332.8|14321.8|14333.8|14322.8|14331.8|14320.8|630
1755528000000|2025-08-18 14:40:00|14331.8|14320.8|14330.8|14319.8|14333.8|14322.8|14330.8|14319.8|544
1755528300000|2025-08-18 14:45:00|14329.8|14318.8|14327.8|14316.8|14330.8|14319.8|14324.8|14313.8|337
1755528600000|2025-08-18 14:50:00|14326.8|14315.8|14326.8|14315.8|14327.8|14316.8|14324.8|14313.8|175
1755528900000|2025-08-18 14:55:00|14325.8|14314.8|14326.8|14315.8|14327.8|14316.8|14324.8|14313.8|177
1755529200000|2025-08-18 15:00:00|14327.8|14316.8|14325.8|14314.8|14327.8|14316.8|14324.8|14313.8|125
1755529500000|2025-08-18 15:05:00|14324.8|14313.8|14323.8|14312.8|14325.8|14314.8|14322.8|14311.8|216
1755529800000|2025-08-18 15:10:00|14322.8|14311.8|14325.8|14314.8|14325.8|14314.8|14321.8|14310.8|138
1755530100000|2025-08-18 15:15:00|14324.8|14313.8|14328.8|14317.8|14328.8|14317.8|14324.8|14313.8|237
1755530400000|2025-08-18 15:20:00|14329.8|14318.8|14330.8|14318.8|14332.8|14321.8|14329.8|14317.8|382
1755530700000|2025-08-18 15:25:00|14329.8|14319.8|14330.8|14319.8|14330.8|14319.8|14328.8|14317.8|127
1755531000000|2025-08-18 15:30:00|14331.8|14320.8|14330.8|14319.8|14331.8|14320.8|14328.8|14317.8|333
1755531300000|2025-08-18 15:35:00|14331.8|14320.8|14331.8|14320.8|14331.8|14320.8|14329.8|14317.8|356
1755531600000|2025-08-18 15:40:00|14332.8|14321.8|14329.8|14318.8|14332.8|14321.8|14328.8|14317.8|206
1755531900000|2025-08-18 15:45:00|14330.8|14319.8|14333.8|14322.8|14333.8|14322.8|14330.8|14319.8|267
1755532200000|2025-08-18 15:50:00|14334.8|14323.8|14334.8|14323.8|14335.8|14324.8|14333.8|14322.8|206
1755532500000|2025-08-18 15:55:00|14335.8|14324.8|14335.8|14324.8|14335.8|14324.8|14334.8|14323.8|138
1755532800000|2025-08-18 16:00:00|14334.8|14323.8|14336.8|14325.8|14336.8|14325.8|14334.8|14323.8|140
1755533100000|2025-08-18 16:05:00|14335.8|14324.8|14336.8|14325.8|14336.8|14325.8|14335.8|14324.8|139
1755533400000|2025-08-18 16:10:00|14337.8|14324.8|14336.8|14325.8|14338.8|14327.8|14335.8|14324.8|548
1755533700000|2025-08-18 16:15:00|14337.8|14324.8|14338.8|14327.8|14338.8|14327.8|14335.8|14324.8|229
1755534000000|2025-08-18 16:20:00|14337.8|14326.8|14337.8|14326.8|14338.8|14327.8|14337.8|14326.8|90
1755534300000|2025-08-18 16:25:00|14338.8|14325.8|14337.8|14326.8|14338.8|14326.8|14336.8|14325.8|116
1755534600000|2025-08-18 16:30:00|14336.8|14325.8|14335.8|14324.8|14337.8|14326.8|14334.8|14323.8|133
1755534900000|2025-08-18 16:35:00|14334.8|14323.8|14336.8|14325.8|14336.8|14325.8|14333.8|14322.8|192
1755535200000|2025-08-18 16:40:00|14335.8|14324.8|14336.8|14325.8|14337.8|14326.8|14335.8|14324.8|247
1755535500000|2025-08-18 16:45:00|14335.8|14324.8|14335.8|14324.8|14336.8|14325.8|14334.8|14323.8|147
1755535800000|2025-08-18 16:50:00|14334.8|14323.8|14335.8|14324.8|14336.8|14324.8|14334.8|14323.8|164
1755536100000|2025-08-18 16:55:00|14334.8|14323.8|14335.8|14324.8|14335.8|14324.8|14334.8|14323.8|65
1755536400000|2025-08-18 17:00:00|14336.8|14325.8|14337.8|14326.8|14338.8|14326.8|14335.8|14324.8|238
1755536700000|2025-08-18 17:05:00|14336.8|14325.8|14336.8|14325.8|14337.8|14326.8|14335.8|14324.8|137
1755537000000|2025-08-18 17:10:00|14337.8|14326.8|14339.8|14328.8|14339.8|14328.8|14336.8|14325.8|99
1755537300000|2025-08-18 17:15:00|14338.8|14327.8|14339.8|14328.8|14339.8|14328.8|14338.8|14327.8|131
1755537600000|2025-08-18 17:20:00|14338.8|14327.8|14337.8|14326.8|14339.8|14327.8|14337.8|14325.8|125
1755537900000|2025-08-18 17:25:00|14338.8|14327.8|14338.8|14326.8|14338.8|14327.8|14337.8|14326.8|110
1755538200000|2025-08-18 17:30:00|14339.8|14327.8|14338.8|14327.8|14341.8|14330.8|14338.8|14327.8|248
1755538500000|2025-08-18 17:35:00|14339.8|14326.8|14336.8|14325.8|14339.8|14326.8|14336.8|14325.8|108
1755538800000|2025-08-18 17:40:00|14335.8|14324.8|14336.8|14325.8|14336.8|14325.8|14335.8|14324.8|55
1755539100000|2025-08-18 17:45:00|14337.8|14324.8|14336.8|14325.8|14337.8|14326.8|14336.8|14324.8|105
1755539400000|2025-08-18 17:50:00|14335.8|14324.8|14336.8|14324.8|14336.8|14324.8|14335.8|14324.8|42
1755539700000|2025-08-18 17:55:00|14335.8|14325.8|14335.8|14324.8|14336.8|14325.8|14334.8|14323.8|143
1755540000000|2025-08-18 18:00:00|14334.8|14323.8|14336.8|14325.8|14336.8|14325.8|14334.8|14323.8|80
1755540300000|2025-08-18 18:05:00|14337.8|14326.8|14337.8|14326.8|14337.8|14326.8|14336.8|14325.8|46
1755540600000|2025-08-18 18:10:00|14336.8|14325.8|14337.8|14326.8|14338.8|14327.8|14336.8|14325.8|122
1755540900000|2025-08-18 18:15:00|14338.8|14327.8|14336.8|14325.8|14338.8|14327.8|14336.8|14325.8|78
1755541200000|2025-08-18 18:20:00|14337.8|14326.8|14337.8|14326.8|14338.8|14327.8|14336.8|14325.8|64
1755541500000|2025-08-18 18:25:00|14336.8|14325.8|14337.8|14326.8|14337.8|14326.8|14336.8|14325.8|61
1755541800000|2025-08-18 18:30:00|14338.8|14327.8|14338.8|14327.8|14339.8|14328.8|14337.8|14327.8|160
1755542100000|2025-08-18 18:35:00|14337.8|14326.8|14336.8|14325.8|14338.8|14327.8|14336.8|14325.8|105
1755542400000|2025-08-18 18:40:00|14337.8|14326.8|14337.3|14327.3|14337.8|14327.3|14337.3|14326.8|23
1755542700000|2025-08-18 18:45:00|14336.8|14326.8|14336.3|14326.3|14337.3|14327.3|14336.3|14326.3|89
1755543000000|2025-08-18 18:50:00|14336.8|14326.8|14336.3|14326.3|14337.3|14327.3|14336.3|14326.3|80
1755543300000|2025-08-18 18:55:00|14336.8|14326.8|14339.3|14329.3|14339.8|14329.8|14336.3|14326.3|172
1755543600000|2025-08-18 19:00:00|14339.8|14329.8|14340.3|14330.3|14342.3|14332.3|14339.3|14329.3|337
1755543900000|2025-08-18 19:05:00|14340.8|14330.8|14342.3|14332.3|14343.3|14333.3|14340.3|14330.3|199
1755544200000|2025-08-18 19:10:00|14341.8|14331.8|14342.3|14332.3|14342.3|14332.3|14341.3|14331.3|77
1755544500000|2025-08-18 19:15:00|14342.8|14332.8|14342.3|14332.3|14343.8|14333.8|14341.3|14331.3|338
1755544800000|2025-08-18 19:20:00|14343.3|14333.3|14343.3|14333.3|14343.3|14333.3|14342.3|14332.3|61
1755545100000|2025-08-18 19:25:00|14342.8|14332.8|14344.3|14334.3|14344.3|14334.3|14342.3|14332.3|156
1755545400000|2025-08-18 19:30:00|||||||||32
1755545700000|2025-08-18 19:35:00|14343.8|14333.8|14346.3|14336.3|14346.3|14336.3|14343.3|14333.3|231
1755546000000|2025-08-18 19:40:00|14345.8|14335.8|14349.3|14339.3|14349.3|14339.3|14345.3|14335.3|441
1755546300000|2025-08-18 19:45:00|14348.8|14338.8|14350.3|14340.3|14350.3|14340.3|14348.3|14338.3|232
1755546600000|2025-08-18 19:50:00|14351.3|14341.3|14357.3|14347.3|14357.3|14347.3|14351.3|14341.3|717
1755546900000|2025-08-18 19:55:00|14358.3|14348.3|14360.8|14350.8|14362.3|14352.3|14358.3|14348.3|894
1755547200000|2025-08-18 20:00:00|14360.3|14350.3|14357.8|14347.8|14360.3|14350.3|14357.3|14347.3|168
1755547500000|2025-08-18 20:05:00|14357.3|14347.3|14355.3|14345.3|14357.3|14347.3|14355.3|14345.3|43
1755547800000|2025-08-18 20:10:00|14355.8|14345.8|14355.3|14345.3|14356.3|14346.3|14355.3|14345.3|27
1755548100000|2025-08-18 20:15:00|14356.3|14346.3|14355.3|14345.3|14356.3|14346.3|14354.3|14344.3|60
1755548400000|2025-08-18 20:20:00|14355.8|14345.8|14357.3|14347.3|14357.3|14347.3|14355.3|14345.3|63
1755548700000|2025-08-18 20:25:00|14356.8|14346.8|14356.3|14346.3|14356.8|14346.8|14355.8|14345.8|39
1755549000000|2025-08-18 20:30:00|14356.8|14346.8|14356.3|14346.3|14357.3|14347.3|14355.3|14345.3|39
1755549300000|2025-08-18 20:35:00|14356.8|14346.8|14357.3|14347.3|14357.3|14347.3|14356.3|14346.3|50
1755549600000|2025-08-18 20:40:00|14357.8|14347.8|14358.3|14348.3|14358.8|14348.8|14356.8|14346.8|36
1755549900000|2025-08-18 20:45:00|14356.8|14346.8|14356.8|14346.8|14358.3|14348.3|14356.8|14346.8|41
1755550200000|2025-08-18 20:50:00|14357.3|14347.3|14356.3|14346.3|14357.8|14347.8|14356.3|14346.3|33
1755550500000|2025-08-18 20:55:00|14356.8|14346.8|14359.8|14349.8|14359.8|14349.8|14355.3|14345.3|207
1755550800000|2025-08-18 21:00:00|14359.3|14349.3|14353.7|14343.7|14359.3|14349.3|14353.7|14343.7|9
1755551100000|2025-08-18 21:05:00|14353.2|14343.2|14351.7|14341.7|14353.2|14343.2|14351.7|14341.7|7
1755551400000|2025-08-18 21:10:00|14352.7|14342.7|14352.2|14342.2|14352.7|14342.7|14350.7|14340.7|10
1755551700000|2025-08-18 21:15:00|14358.7|14334.7|14358.8|14334.8|14358.9|14334.9|14358.4|14334.4|0
1755552000000|2025-08-18 21:20:00|14358.5|14334.5|14359|14335|14359|14335|14358.5|14334.5|0
1755552300000|2025-08-18 21:25:00|14358.6|14334.6|14358.8|14334.8|14359|14335|14358.6|14334.6|0
1755552600000|2025-08-18 21:30:00|14358.9|14334.9|14359|14335|14359|14335|14358.9|14334.9|0
1755552900000|2025-08-18 21:35:00|14358.8|14334.8|14358.7|14334.7|14358.8|14334.8|14358.6|14334.6|0
1755553200000|2025-08-18 21:40:00|14358.6|14334.6|14358.7|14334.7|14358.7|14334.7|14358.6|14334.6|0
1755553500000|2025-08-18 21:45:00|14358.6|14334.6|14358.4|14334.4|14358.6|14334.6|14358.1|14334.1|0
1755553800000|2025-08-18 21:50:00|14358.3|14334.3|14358.5|14334.5|14358.5|14334.5|14358.2|14334.2|0
1755554100000|2025-08-18 21:55:00|14358.6|14334.6|14359.2|14335.2|14359.5|14335.5|14358.4|14334.4|0
1755554400000|2025-08-18 22:00:00|14359.6|14335.6|14370.9|14346.9|14371.1|14347.1|14359.6|14335.6|0
1755554700000|2025-08-18 22:05:00|14371|14347|14372.6|14348.6|14374.7|14350.7|14371|14347|0
1755555000000|2025-08-18 22:10:00|14372.7|14348.7|14372.3|14348.3|14372.8|14348.8|14371.2|14347.2|0
1755555300000|2025-08-18 22:15:00|14372.1|14348.1|14371.4|14347.4|14372.8|14348.8|14370.9|14346.9|0
1755555600000|2025-08-18 22:20:00|14371.3|14347.3|14369.5|14345.5|14371.6|14347.6|14369.2|14345.2|0
1755555900000|2025-08-18 22:25:00|14369.7|14345.7|14368.9|14344.9|14369.7|14345.7|14368.5|14344.5|0
1755556200000|2025-08-18 22:30:00|14369|14345|14369.5|14345.5|14369.8|14345.8|14368.9|14344.9|0
1755556500000|2025-08-18 22:35:00|14369.3|14345.3|14368.9|14344.9|14370.5|14346.5|14368.5|14344.5|0
1755556800000|2025-08-18 22:40:00|14369|14345|14368.8|14344.8|14369|14345|14368.1|14344.1|0
1755557100000|2025-08-18 22:45:00|14368.9|14344.9|14369.5|14345.5|14370|14346|14368.9|14344.9|0
1755557400000|2025-08-18 22:50:00|14369.7|14345.7|14371.5|14347.5|14371.7|14347.7|14369.7|14345.7|0
1755557700000|2025-08-18 22:55:00|14371.3|14347.3|14371.2|14347.2|14371.5|14347.5|14370.9|14346.9|0
1755558000000|2025-08-18 23:00:00|14371.9|14347.9|14369.6|14345.6|14372|14348|14369.2|14345.2|0
1755558300000|2025-08-18 23:05:00|14369.7|14345.7|14370|14346|14370.3|14346.3|14369.3|14345.3|0
1755558600000|2025-08-18 23:10:00|14369.8|14345.8|14369.2|14345.2|14370|14346|14368.9|14344.9|0
1755558900000|2025-08-18 23:15:00|14369.3|14345.3|14370|14346|14370.6|14346.6|14369.2|14345.2|0
1755559200000|2025-08-18 23:20:00|14369.8|14345.8|14370|14346|14370.5|14346.5|14369.5|14345.5|0
1755559500000|2025-08-18 23:25:00|14369.9|14345.9|14369.9|14345.9|14370|14346|14369.8|14345.8|0
1755559800000|2025-08-18 23:30:00|14369.8|14345.8|14367.8|14343.8|14369.9|14345.9|14366.8|14342.8|0
1755560100000|2025-08-18 23:35:00|14367.9|14343.9|14368|14344|14368|14344|14367.1|14343.1|0
1755560400000|2025-08-18 23:40:00|14368.1|14344.1|14367.4|14343.4|14368.2|14344.2|14367.4|14343.4|0
1755560700000|2025-08-18 23:45:00|14367.6|14343.6|14369.4|14345.4|14369.6|14345.6|14367.6|14343.6|0
1755561000000|2025-08-18 23:50:00|14369.2|14345.2|14371.6|14347.6|14372.2|14348.2|14368.8|14344.8|0
1755561300000|2025-08-18 23:55:00|14371.4|14347.4|14370.5|14346.5|14372.2|14348.2|14370.2|14346.2|0
1755561600000|2025-08-19 00:00:00|14370.7|14346.7|14370.1|14346.1|14370.8|14346.8|14368.1|14344.1|0
1755561900000|2025-08-19 00:05:00|14370|14346|14368.9|14344.9|14370.1|14346.1|14368.1|14344.1|0
1755562200000|2025-08-19 00:10:00|14368.7|14344.7|14370.5|14346.5|14370.5|14346.5|14368.4|14344.4|0
1755562500000|2025-08-19 00:15:00|14370.2|14346.2|14369.4|14345.4|14371.1|14347.1|14368.9|14344.9|0
1755562800000|2025-08-19 00:20:00|14369.2|14345.2|14369.5|14345.5|14369.9|14345.9|14368.9|14344.9|0
1755563100000|2025-08-19 00:25:00|14369.3|14345.3|14365.8|14341.8|14369.5|14345.5|14365.8|14341.8|0
1755563400000|2025-08-19 00:30:00|14365.5|14341.5|14363.1|14339.1|14366.4|14342.4|14361.8|14337.8|0
1755563700000|2025-08-19 00:35:00|14363|14339|14364.1|14340.1|14364.9|14340.9|14362.5|14338.5|0
1755564000000|2025-08-19 00:40:00|14364.3|14340.3|14363.2|14339.2|14364.8|14340.8|14361.2|14337.2|0
1755564300000|2025-08-19 00:45:00|14363.1|14339.1|14364.7|14340.7|14366.9|14342.9|14363|14339|0
1755564600000|2025-08-19 00:50:00|14364.8|14340.8|14365.6|14341.6|14366.2|14342.2|14364.8|14340.8|0
1755564900000|2025-08-19 00:55:00|14365.5|14341.5|14365.9|14341.9|14366.9|14342.9|14365.2|14341.2|0
1755565200000|2025-08-19 01:00:00|14349.2|14339.2|14345.2|14335.2|14352.2|14342.2|14336.2|14326.2|2148
1755565500000|2025-08-19 01:05:00|14346.2|14336.2|14351.2|14341.2|14353.2|14343.2|14345.2|14335.2|453
1755565800000|2025-08-19 01:10:00|14352.2|14342.2|14351.2|14341.2|14356.2|14346.2|14351.2|14341.2|670
1755566100000|2025-08-19 01:15:00|14352.2|14342.2|14348.2|14338.2|14352.2|14342.2|14336.2|14326.2|1892
1755566400000|2025-08-19 01:20:00|14347.2|14337.2|14325.2|14315.2|14348.2|14338.2|14325.2|14315.2|2551
1755566700000|2025-08-19 01:25:00|14324.2|14314.2|14331.2|14321.2|14339.2|14329.2|14324.2|14314.2|2852
1755567000000|2025-08-19 01:30:00|14330.2|14320.2|14364.2|14354.2|14378.2|14368.2|14320.2|14310.2|23443
1755567300000|2025-08-19 01:35:00|14365.2|14355.2|14348.2|14338.2|14377.2|14367.2|14347.2|14337.2|8852
1755567600000|2025-08-19 01:40:00|14347.2|14337.2|14363.2|14353.2|14369.2|14359.2|14341.2|14331.2|7187
1755567900000|2025-08-19 01:45:00|14362.2|14352.2|14319.2|14309.2|14371.2|14361.2|14318.2|14308.2|6068
1755568200000|2025-08-19 01:50:00|14318.2|14308.2|14348.2|14338.2|14353.2|14343.2|14316.2|14306.2|4327
1755568500000|2025-08-19 01:55:00|14347.2|14337.2|14331.2|14321.2|14358.2|14348.2|14331.2|14321.2|3765
1755568800000|2025-08-19 02:00:00|14332.2|14322.2|14304.2|14294.2|14345.2|14335.2|14303.2|14293.2|5712
1755569100000|2025-08-19 02:05:00|14305.2|14295.2|14324.2|14314.2|14330.2|14320.2|14294.2|14284.2|6276
1755569400000|2025-08-19 02:10:00|14325.2|14315.2|14322.2|14312.2|14339.2|14329.2|14321.2|14311.2|3454
1755569700000|2025-08-19 02:15:00|14323.2|14313.2|14313.2|14303.2|14337.2|14327.2|14313.2|14303.2|2424
1755570000000|2025-08-19 02:20:00|14315.2|14305.2|14302.2|14292.2|14319.2|14309.2|14298.2|14288.2|2046
1755570300000|2025-08-19 02:25:00|14301.2|14291.2|14318.2|14308.2|14327.2|14317.2|14298.2|14288.2|2363
1755570600000|2025-08-19 02:30:00|14317.2|14307.2|14338.2|14328.2|14338.2|14328.2|14315.2|14305.2|2053
1755570900000|2025-08-19 02:35:00|14339.2|14329.2|14332.2|14322.2|14344.2|14334.2|14328.2|14318.2|2406
1755571200000|2025-08-19 02:40:00|14331.2|14321.2|14325.2|14315.2|14341.2|14331.2|14324.2|14314.2|1457
1755571500000|2025-08-19 02:45:00|14324.2|14314.2|14310.2|14300.2|14326.2|14316.2|14309.2|14299.2|1670
1755571800000|2025-08-19 02:50:00|14309.2|14299.2|14300.2|14290.2|14317.2|14307.2|14300.2|14290.2|1662
1755572100000|2025-08-19 02:55:00|14299.2|14289.2|14299.2|14289.2|14309.2|14299.2|14296.2|14286.2|1927
1755572400000|2025-08-19 03:00:00|14301.2|14291.2|14314.2|14304.2|14321.2|14311.2|14299.2|14289.2|2281
1755572700000|2025-08-19 03:05:00|14312.2|14302.2|14320.2|14310.2|14320.2|14310.2|14306.2|14296.2|1374
1755573000000|2025-08-19 03:10:00|14319.2|14309.2|14334.2|14324.2|14337.2|14327.2|14318.2|14308.2|1457
1755573300000|2025-08-19 03:15:00|14333.2|14323.2|14307.2|14297.2|14336.2|14326.2|14306.2|14296.2|1275
1755573600000|2025-08-19 03:20:00|14306.2|14296.2|14322.2|14312.2|14325.2|14315.2|14302.2|14292.2|1232
1755573900000|2025-08-19 03:25:00|14321.2|14311.2|14310.2|14300.2|14328.2|14318.2|14303.2|14293.2|1802
1755574200000|2025-08-19 03:30:00|14311.2|14301.2|14321.2|14311.2|14322.2|14312.2|14310.2|14300.2|231
1755574500000|2025-08-19 03:35:00|14320.2|14310.2|14319.2|14309.2|14321.2|14311.2|14318.2|14308.2|223
1755574800000|2025-08-19 03:40:00|14318.2|14308.2|14318.2|14308.2|14321.2|14311.2|14318.2|14308.2|216
1755575100000|2025-08-19 03:45:00|14319.2|14309.2|14313.2|14303.2|14319.2|14309.2|14312.2|14302.2|267
1755575400000|2025-08-19 03:50:00|14314.2|14304.2|14315.2|14305.2|14316.2|14306.2|14313.2|14303.2|206
1755575700000|2025-08-19 03:55:00|14316.2|14306.2|14321.2|14311.2|14323.2|14313.2|14316.2|14306.2|308
1755576000000|2025-08-19 04:00:00|14320.2|14310.2|14318.2|14308.2|14322.2|14312.2|14317.2|14307.2|344
1755576300000|2025-08-19 04:05:00|14317.2|14307.2|14317.2|14307.2|14318.2|14308.2|14314.2|14304.2|161
1755576600000|2025-08-19 04:10:00|14316.2|14306.2|14319.2|14309.2|14321.2|14311.2|14316.2|14306.2|260
1755576900000|2025-08-19 04:15:00|14320.2|14310.2|14320.2|14310.2|14321.2|14311.2|14318.2|14308.2|369
1755577200000|2025-08-19 04:20:00|14319.2|14309.2|14317.2|14307.2|14321.2|14311.2|14316.2|14306.2|368
1755577500000|2025-08-19 04:25:00|14316.2|14306.2|14317.2|14307.2|14319.2|14309.2|14315.2|14305.2|172
1755577800000|2025-08-19 04:30:00|14318.2|14308.2|14319.2|14309.2|14319.2|14309.2|14316.2|14306.2|267
1755578100000|2025-08-19 04:35:00|14317.2|14307.2|14323.2|14313.2|14324.2|14314.2|14317.2|14307.2|437
1755578400000|2025-08-19 04:40:00|14324.2|14314.2|14326.2|14316.2|14328.2|14318.2|14323.2|14313.2|908
1755578700000|2025-08-19 04:45:00|14325.2|14315.2|14324.2|14314.2|14334.2|14324.2|14324.2|14314.2|1551
1755579000000|2025-08-19 04:50:00|14323.2|14313.2|14325.2|14315.2|14326.2|14316.2|14323.2|14313.2|211
1755579300000|2025-08-19 04:55:00|14324.2|14314.2|14323.2|14313.2|14328.2|14318.2|14322.2|14312.2|521
1755579600000|2025-08-19 05:00:00|14322.2|14312.2|14328.2|14318.2|14330.2|14320.2|14321.2|14311.2|4017
1755579900000|2025-08-19 05:05:00|14327.2|14317.2|14328.2|14318.2|14331.2|14321.2|14319.2|14309.2|1975
1755580200000|2025-08-19 05:10:00|14329.2|14319.2|14314.2|14304.2|14334.2|14324.2|14313.2|14303.2|2193
1755580500000|2025-08-19 05:15:00|14315.2|14305.2|14314.2|14304.2|14324.2|14314.2|14309.2|14299.2|1559
1755580800000|2025-08-19 05:20:00|14312.2|14302.2|14305.2|14295.2|14317.2|14307.2|14304.2|14294.2|1884
1755581100000|2025-08-19 05:25:00|14306.2|14296.2|14302.2|14292.2|14311.2|14301.2|14295.2|14285.2|1948
1755581400000|2025-08-19 05:30:00|14301.2|14291.2|14284.2|14274.2|14308.2|14298.2|14283.2|14273.2|3057
1755581700000|2025-08-19 05:35:00|14285.2|14275.2|14284.2|14274.2|14294.2|14284.2|14272.2|14262.2|3099
1755582000000|2025-08-19 05:40:00|14283.2|14273.2|14279.2|14269.2|14292.2|14282.2|14279.2|14269.2|1623
1755582300000|2025-08-19 05:45:00|14278.2|14268.2|14268.2|14258.2|14280.2|14270.2|14267.2|14257.2|2307
1755582600000|2025-08-19 05:50:00|14267.2|14257.2|14262.2|14252.2|14271.2|14261.2|14243.2|14233.2|3287
1755582900000|2025-08-19 05:55:00|14261.2|14251.2|14243.2|14233.2|14265.2|14255.2|14235.2|14225.2|3428
1755583200000|2025-08-19 06:00:00|14244.2|14234.2|14271.2|14261.2|14271.2|14261.2|14237.2|14227.2|5384
1755583500000|2025-08-19 06:05:00|14272.2|14262.2|14271.2|14261.2|14282.2|14272.2|14270.2|14260.2|2334
1755583800000|2025-08-19 06:10:00|14270.2|14260.2|14272.2|14262.2|14273.2|14263.2|14261.2|14251.2|2121
1755584100000|2025-08-19 06:15:00|14273.2|14263.2|14261.2|14251.2|14276.2|14266.2|14258.2|14248.2|1465
1755584400000|2025-08-19 06:20:00|14262.2|14252.2|14245.2|14235.2|14262.2|14252.2|14239.2|14229.2|3244
1755584700000|2025-08-19 06:25:00|14244.2|14234.2|14241.2|14231.2|14244.2|14234.2|14220.2|14210.2|3394
1755585000000|2025-08-19 06:30:00|14243.2|14233.2|14260.2|14250.2|14266.2|14256.2|14242.2|14232.2|1708
1755585300000|2025-08-19 06:35:00|14259.2|14249.2|14261.2|14251.2|14275.2|14265.2|14258.2|14248.2|2153
1755585600000|2025-08-19 06:40:00|14260.2|14250.2|14269.2|14259.2|14272.2|14262.2|14253.2|14243.2|1771
1755585900000|2025-08-19 06:45:00|14270.2|14260.2|14264.2|14254.2|14275.2|14265.2|14263.2|14253.2|1448
1755586200000|2025-08-19 06:50:00|14265.2|14255.2|14261.2|14251.2|14266.2|14256.2|14256.2|14246.2|3394
1755586500000|2025-08-19 06:55:00|14260.2|14250.2|14253.2|14243.2|14263.2|14253.2|14253.2|14243.2|3383
1755586800000|2025-08-19 07:00:00|14255.2|14244.2|14249.2|14238.2|14260.2|14248.2|14245.2|14234.2|1434
1755587100000|2025-08-19 07:05:00|14248.2|14237.2|14244.2|14233.2|14255.2|14244.2|14244.2|14233.2|1228
1755587400000|2025-08-19 07:10:00|14245.2|14234.2|14247.2|14236.2|14250.2|14239.2|14242.2|14231.2|1805
1755587700000|2025-08-19 07:15:00|14248.2|14237.2|14253.2|14242.2|14256.2|14245.2|14248.2|14237.2|768
1755588000000|2025-08-19 07:20:00|14254.2|14243.2|14259.2|14247.2|14259.2|14248.2|14253.2|14243.2|431
1755588300000|2025-08-19 07:25:00|14258.2|14248.2|14264.2|14253.2|14267.2|14255.2|14258.2|14248.2|702
1755588600000|2025-08-19 07:30:00|14263.2|14252.2|14262.2|14251.2|14264.2|14253.2|14258.2|14247.2|209
1755588900000|2025-08-19 07:35:00|14260.2|14249.2|14262.2|14251.2|14263.2|14252.2|14259.2|14248.2|199
1755589200000|2025-08-19 07:40:00|14263.2|14252.2|14265.2|14254.2|14266.2|14255.2|14262.2|14251.2|319
1755589500000|2025-08-19 07:45:00|14266.2|14255.2|14263.2|14252.2|14267.2|14256.2|14262.2|14250.2|634
1755589800000|2025-08-19 07:50:00|14262.2|14251.2|14260.2|14249.2|14266.2|14255.2|14260.2|14249.2|691
1755590100000|2025-08-19 07:55:00|14261.2|14248.2|14261.2|14249.2|14262.2|14251.2|14259.2|14248.2|679
1755590400000|2025-08-19 08:00:00|14257.7|14245.7|14253.7|14241.7|14257.7|14246.7|14251.7|14240.7|1123
1755590700000|2025-08-19 08:05:00|14252.7|14242.7|14252.7|14241.7|14253.7|14242.7|14247.7|14236.7|928
1755591000000|2025-08-19 08:10:00|14251.7|14240.7|14251.7|14240.7|14253.7|14242.7|14248.7|14237.7|693
1755591300000|2025-08-19 08:15:00|14252.7|14241.7|14257.7|14246.7|14258.7|14247.7|14251.7|14239.7|862
1755591600000|2025-08-19 08:20:00|14258.7|14247.7|14259.7|14247.7|14260.7|14249.7|14257.7|14246.7|477
1755591900000|2025-08-19 08:25:00|14258.7|14248.7|14256.7|14244.7|14259.7|14248.7|14256.7|14244.7|453
1755592200000|2025-08-19 08:30:00|14266.2|14242.2|14266.3|14242.3|14266.8|14242.8|14265.8|14241.8|5
1755592500000|2025-08-19 08:35:00|14266.4|14242.4|14265.3|14241.3|14266.4|14242.4|14264.8|14240.8|477
1755592800000|2025-08-19 08:40:00|14265.4|14241.4|14267|14243|14267.6|14243.6|14265.3|14241.3|0
1755593100000|2025-08-19 08:45:00|14267.1|14243.1|14269.4|14245.4|14269.4|14245.4|14267|14243|333
1755593400000|2025-08-19 08:50:00|14269.6|14245.6|14270|14246|14270|14246|14268.9|14244.9|219
1755593700000|2025-08-19 08:55:00|14270.2|14246.2|14270.2|14246.2|14270.4|14246.4|14269.5|14245.5|41
1755594000000|2025-08-19 09:00:00|14262.7|14250.7|14256.7|14245.7|14262.7|14250.7|14251.7|14238.7|824
1755594300000|2025-08-19 09:05:00|14255.7|14244.7|14258.7|14247.7|14259.7|14248.7|14254.7|14242.7|81
1755594600000|2025-08-19 09:10:00|14259.7|14248.7|14257.7|14246.7|14259.7|14248.7|14256.7|14244.7|88
1755594900000|2025-08-19 09:15:00|14258.7|14245.7|14256.7|14245.7|14259.7|14248.7|14254.7|14243.7|130
1755595200000|2025-08-19 09:20:00|14257.7|14244.7|14255.7|14244.7|14258.7|14246.7|14254.7|14243.7|106
1755595500000|2025-08-19 09:25:00|14256.7|14245.7|14256.7|14245.7|14258.7|14246.7|14255.7|14243.7|133
1755595800000|2025-08-19 09:30:00|14257.7|14246.7|14255.7|14244.7|14257.7|14246.7|14255.7|14243.7|147
1755596100000|2025-08-19 09:35:00|14254.7|14243.7|14252.7|14240.7|14256.7|14244.7|14252.7|14240.7|190
1755596400000|2025-08-19 09:40:00|14251.7|14241.7|14255.7|14244.7|14256.7|14245.7|14251.7|14240.7|140
1755596700000|2025-08-19 09:45:00|14256.7|14245.7|14253.7|14241.7|14256.7|14245.7|14253.7|14241.7|109
1755597000000|2025-08-19 09:50:00|14252.7|14240.7|14248.7|14236.7|14252.7|14241.7|14247.7|14236.7|680
1755597300000|2025-08-19 09:55:00|14247.7|14237.7|14247.7|14235.7|14249.7|14237.7|14244.7|14233.7|499
1755597600000|2025-08-19 10:00:00|14246.7|14236.7|14244.7|14232.7|14247.7|14236.7|14243.7|14232.7|345
1755597900000|2025-08-19 10:05:00|14245.7|14233.7|14244.7|14233.7|14249.7|14238.7|14244.7|14233.7|245
1755598200000|2025-08-19 10:10:00|14243.7|14232.7|14238.7|14226.7|14243.7|14232.7|14235.7|14223.7|861
1755598500000|2025-08-19 10:15:00|14237.7|14227.7|14241.7|14230.7|14242.7|14231.7|14237.7|14227.7|343
1755598800000|2025-08-19 10:20:00|14242.7|14231.7|14244.7|14232.7|14244.7|14233.7|14242.7|14230.7|110
1755599100000|2025-08-19 10:25:00|14243.7|14233.7|14245.7|14233.7|14245.7|14234.7|14243.7|14233.7|96
1755599400000|2025-08-19 10:30:00|14244.7|14232.7|14243.7|14232.7|14244.7|14232.7|14242.7|14230.7|111
1755599700000|2025-08-19 10:35:00|14242.7|14231.7|14245.7|14233.7|14246.7|14235.7|14242.7|14231.7|68
1755600000000|2025-08-19 10:40:00|14244.7|14232.7|14244.7|14233.7|14245.7|14233.7|14243.7|14232.7|67
1755600300000|2025-08-19 10:45:00|14243.7|14232.7|14241.7|14230.7|14244.7|14233.7|14240.7|14229.7|173
1755600600000|2025-08-19 10:50:00|14240.7|14229.7|14239.7|14228.7|14240.7|14230.7|14238.7|14227.7|198
1755600900000|2025-08-19 10:55:00|14238.7|14227.7|14241.7|14230.7|14241.7|14230.7|14238.7|14227.7|224
1755601200000|2025-08-19 11:00:00|14242.7|14231.7|14244.7|14233.7|14244.7|14233.7|14241.7|14230.7|115
1755601500000|2025-08-19 11:05:00|14245.7|14234.7|14246.7|14234.7|14246.7|14235.7|14245.7|14234.7|56
1755601800000|2025-08-19 11:10:00|14245.7|14235.7|14244.7|14233.7|14246.7|14235.7|14244.7|14233.7|16
1755602100000|2025-08-19 11:15:00|14245.7|14234.7|14248.7|14237.7|14248.7|14237.7|14244.7|14233.7|84
1755602400000|2025-08-19 11:20:00|14249.7|14238.7|14249.7|14238.7|14249.7|14238.7|14248.7|14237.7|63
1755602700000|2025-08-19 11:25:00|14248.7|14237.7|14247.7|14236.7|14249.7|14237.7|14247.7|14236.7|60
1755603000000|2025-08-19 11:30:00|14246.7|14235.7|14246.7|14235.7|14247.7|14236.7|14246.7|14235.7|49
1755603300000|2025-08-19 11:35:00|14247.7|14236.7|14247.7|14236.7|14247.7|14236.7|14246.7|14236.7|14
1755603600000|2025-08-19 11:40:00|14246.7|14235.7|14249.7|14238.7|14249.7|14238.7|14246.7|14235.7|40
1755603900000|2025-08-19 11:45:00|14250.7|14239.7|14252.7|14241.7|14252.7|14241.7|14249.7|14239.7|89
1755604200000|2025-08-19 11:50:00|14251.7|14240.7|14251.7|14240.7|14253.7|14241.7|14251.7|14240.7|160
1755604500000|2025-08-19 11:55:00|14252.7|14241.7|14254.7|14243.7|14254.7|14243.7|14252.7|14241.7|37
1755604800000|2025-08-19 12:00:00|14255.7|14242.7|14254.7|14243.7|14256.7|14245.7|14253.7|14242.7|118
1755605100000|2025-08-19 12:05:00|14253.7|14242.7|14252.7|14241.7|14254.7|14243.7|14250.7|14239.7|146
1755605400000|2025-08-19 12:10:00|14253.7|14242.7|14249.7|14238.7|14253.7|14242.7|14249.7|14238.7|109
1755605700000|2025-08-19 12:15:00|14248.7|14237.7|14247.7|14236.7|14249.7|14238.7|14246.7|14235.7|118
1755606000000|2025-08-19 12:20:00|14246.7|14235.7|14244.7|14233.7|14247.7|14236.7|14242.7|14231.7|269
1755606300000|2025-08-19 12:25:00|14245.7|14234.7|14242.7|14231.7|14245.7|14234.7|14242.7|14231.7|146
1755606600000|2025-08-19 12:30:00|14241.7|14230.7|14241.7|14230.7|14243.7|14232.7|14241.7|14230.7|154
1755606900000|2025-08-19 12:35:00|14240.7|14229.7|14241.7|14230.7|14242.7|14231.7|14239.7|14228.7|151
1755607200000|2025-08-19 12:40:00|14242.7|14231.7|14248.7|14237.7|14249.7|14237.7|14242.7|14231.7|518
1755607500000|2025-08-19 12:45:00|14249.7|14238.7|14251.7|14240.7|14254.7|14243.7|14248.7|14237.7|454
1755607800000|2025-08-19 12:50:00|14252.7|14241.7|14254.7|14243.7|14255.7|14244.7|14251.7|14240.7|364
1755608100000|2025-08-19 12:55:00|14255.7|14244.7|14253.7|14242.7|14256.7|14245.7|14253.7|14241.7|448
1755608400000|2025-08-19 13:00:00|14254.7|14241.7|14250.7|14239.7|14254.7|14243.7|14248.7|14237.7|392
1755608700000|2025-08-19 13:05:00|14249.7|14238.7|14250.7|14239.7|14251.7|14240.7|14249.7|14238.7|357
1755609000000|2025-08-19 13:10:00|14249.7|14238.7|14239.7|14228.7|14249.7|14238.7|14238.7|14227.7|389
1755609300000|2025-08-19 13:15:00|14240.7|14229.7|14241.7|14230.7|14245.7|14234.7|14239.7|14228.7|342
1755609600000|2025-08-19 13:20:00|14242.7|14231.7|14242.7|14231.7|14243.7|14232.7|14240.7|14229.7|118
1755609900000|2025-08-19 13:25:00|14241.7|14230.7|14243.7|14232.7|14244.7|14233.7|14241.7|14230.7|105
1755610200000|2025-08-19 13:30:00|14244.7|14233.7|14244.7|14233.7|14247.7|14236.7|14241.7|14230.7|689
1755610500000|2025-08-19 13:35:00|14243.7|14232.7|14244.7|14233.7|14248.7|14237.7|14243.7|14232.7|385
1755610800000|2025-08-19 13:40:00|14243.7|14232.7|14241.7|14230.7|14245.7|14234.7|14239.7|14228.7|373
1755611100000|2025-08-19 13:45:00|14242.7|14229.7|14245.7|14234.7|14245.7|14234.7|14241.7|14229.7|280
1755611400000|2025-08-19 13:50:00|14244.7|14233.7|14246.7|14235.7|14247.7|14236.7|14244.7|14233.7|325
1755611700000|2025-08-19 13:55:00|14247.7|14236.7|14246.7|14235.7|14249.7|14238.7|14244.7|14233.7|415
1755612000000|2025-08-19 14:00:00|14247.7|14236.7|14247.7|14236.7|14248.7|14237.7|14246.7|14235.7|369
1755612300000|2025-08-19 14:05:00|14248.7|14237.7|14252.7|14241.7|14252.7|14241.7|14247.7|14236.7|278
1755612600000|2025-08-19 14:10:00|14251.7|14240.7|14248.7|14237.7|14252.7|14241.7|14248.7|14237.7|252
1755612900000|2025-08-19 14:15:00|14249.7|14238.7|14248.7|14237.7|14250.7|14239.7|14247.7|14236.7|286
1755613200000|2025-08-19 14:20:00|14249.7|14236.7|14250.7|14239.7|14250.7|14239.7|14248.7|14236.7|189
1755613500000|2025-08-19 14:25:00|14249.7|14238.7|14248.7|14237.7|14252.7|14241.7|14247.7|14236.7|308
1755613800000|2025-08-19 14:30:00|14249.7|14238.7|14245.7|14234.7|14249.7|14238.7|14245.7|14234.7|247
1755614100000|2025-08-19 14:35:00|14246.7|14235.7|14243.7|14232.7|14246.7|14235.7|14242.7|14231.7|212
1755614400000|2025-08-19 14:40:00|14242.7|14231.7|14241.7|14230.7|14243.7|14232.7|14239.7|14228.7|272
1755614700000|2025-08-19 14:45:00|14242.7|14231.7|14235.7|14224.7|14242.7|14231.7|14234.7|14223.7|277
1755615000000|2025-08-19 14:50:00|14236.7|14225.7|14235.7|14224.7|14238.7|14227.7|14232.7|14221.7|399
1755615300000|2025-08-19 14:55:00|14234.7|14223.7|14235.7|14224.7|14238.7|14227.7|14234.7|14223.7|309
1755615600000|2025-08-19 15:00:00|14234.7|14223.7|14232.7|14221.7|14235.7|14224.7|14232.7|14221.7|590
1755615900000|2025-08-19 15:05:00|14231.7|14220.7|14233.7|14222.7|14235.7|14224.7|14228.7|14217.7|447
1755616200000|2025-08-19 15:10:00|14234.7|14223.7|14240.7|14229.7|14240.7|14229.7|14233.7|14222.7|580
1755616500000|2025-08-19 15:15:00|14241.7|14230.7|14234.7|14223.7|14241.7|14230.7|14234.7|14223.7|420
1755616800000|2025-08-19 15:20:00|14233.7|14222.7|14233.7|14222.7|14234.7|14222.7|14230.7|14219.7|390
1755617100000|2025-08-19 15:25:00|14232.7|14221.7|14231.7|14220.7|14233.7|14222.7|14230.7|14219.7|311
1755617400000|2025-08-19 15:30:00|14230.7|14219.7|14231.7|14219.7|14232.7|14221.7|14229.7|14218.7|260
1755617700000|2025-08-19 15:35:00|14230.7|14220.7|14227.7|14216.7|14231.7|14220.7|14227.7|14216.7|222
1755618000000|2025-08-19 15:40:00|14228.7|14217.7|14231.7|14219.7|14231.7|14220.7|14227.7|14216.7|282
1755618300000|2025-08-19 15:45:00|14230.7|14220.7|14227.7|14216.7|14231.7|14220.7|14227.7|14216.7|95
1755618600000|2025-08-19 15:50:00|14226.7|14215.7|14224.7|14213.7|14226.7|14215.7|14223.7|14211.7|384
1755618900000|2025-08-19 15:55:00|14225.7|14214.7|14226.7|14215.7|14228.7|14217.7|14224.7|14213.7|157
1755619200000|2025-08-19 16:00:00|14227.7|14216.7|14229.7|14218.7|14230.7|14219.7|14227.7|14216.7|82
1755619500000|2025-08-19 16:05:00|14230.7|14219.7|14225.7|14214.7|14230.7|14219.7|14225.7|14214.7|212
1755619800000|2025-08-19 16:10:00|14226.7|14215.7|14224.7|14213.7|14227.7|14216.7|14224.7|14213.7|122
1755620100000|2025-08-19 16:15:00|14225.7|14214.7|14227.7|14216.7|14227.7|14216.7|14225.7|14214.7|132
1755620400000|2025-08-19 16:20:00|14226.7|14215.7|14225.7|14214.7|14227.7|14216.7|14225.7|14214.7|87
1755620700000|2025-08-19 16:25:00|14226.7|14215.7|14224.7|14213.7|14226.7|14215.7|14224.7|14213.7|144
1755621000000|2025-08-19 16:30:00|14223.7|14212.7|14224.7|14213.7|14225.7|14214.7|14223.7|14212.7|146
1755621300000|2025-08-19 16:35:00|14225.7|14214.7|14224.7|14213.7|14226.7|14215.7|14224.7|14212.7|125
1755621600000|2025-08-19 16:40:00|14223.7|14212.7|14220.7|14209.7|14223.7|14212.7|14219.7|14208.7|195
1755621900000|2025-08-19 16:45:00|14219.7|14208.7|14219.7|14208.7|14220.7|14209.7|14217.7|14206.7|309
1755622200000|2025-08-19 16:50:00|14218.7|14207.7|14217.7|14206.7|14219.7|14208.7|14217.7|14206.7|218
1755622500000|2025-08-19 16:55:00|14218.7|14207.7|14217.7|14206.7|14218.7|14207.7|14216.7|14205.7|134
1755622800000|2025-08-19 17:00:00|14216.7|14205.7|14216.7|14205.7|14217.7|14206.7|14215.7|14203.7|282
1755623100000|2025-08-19 17:05:00|14217.7|14206.7|14214.7|14203.7|14217.7|14206.7|14213.7|14202.7|338
1755623400000|2025-08-19 17:10:00|14215.7|14204.7|14214.7|14203.7|14215.7|14204.7|14213.7|14202.7|185
1755623700000|2025-08-19 17:15:00|14215.7|14202.7|14213.7|14202.7|14215.7|14203.7|14212.7|14201.7|181
1755624000000|2025-08-19 17:20:00|14214.7|14203.7|14214.7|14203.7|14215.7|14204.7|14213.7|14202.7|136
1755624300000|2025-08-19 17:25:00|14215.7|14204.7|14217.7|14206.7|14217.7|14206.7|14214.7|14203.7|304
1755624600000|2025-08-19 17:30:00|14218.7|14207.7|14217.7|14206.7|14218.7|14207.7|14217.7|14206.7|121
1755624900000|2025-08-19 17:35:00|14218.7|14207.7|14218.7|14207.7|14219.7|14208.7|14217.7|14206.7|101
1755625200000|2025-08-19 17:40:00|14219.7|14208.7|14219.7|14208.7|14219.7|14208.7|14218.7|14207.7|61
1755625500000|2025-08-19 17:45:00|14218.7|14207.7|14218.7|14207.7|14219.7|14208.7|14218.7|14207.7|134
1755625800000|2025-08-19 17:50:00|14219.7|14208.7|14218.7|14207.7|14219.7|14208.7|14217.7|14206.7|78
1755626100000|2025-08-19 17:55:00|14217.7|14206.7|14218.7|14207.7|14218.7|14207.7|14217.7|14206.7|73
1755626400000|2025-08-19 18:00:00|14217.7|14206.7|14215.7|14204.7|14218.7|14207.7|14215.7|14204.7|170
1755626700000|2025-08-19 18:05:00|14216.7|14205.7|14217.7|14206.7|14217.7|14206.7|14216.7|14204.7|81
1755627000000|2025-08-19 18:10:00|14216.7|14205.7|14214.7|14203.7|14217.7|14206.7|14214.7|14203.7|61
1755627300000|2025-08-19 18:15:00|14215.7|14204.7|14214.7|14203.7|14215.7|14204.7|14214.7|14202.7|101
1755627600000|2025-08-19 18:20:00|14215.7|14202.7|14214.7|14203.7|14215.7|14203.7|14214.7|14202.7|49
1755627900000|2025-08-19 18:25:00|14215.7|14204.7|14214.7|14203.7|14215.7|14204.7|14213.7|14202.7|117
1755628200000|2025-08-19 18:30:00|14213.7|14202.7|14212.7|14201.7|14215.7|14204.7|14212.7|14201.7|109
1755628500000|2025-08-19 18:35:00|14213.7|14202.7|14212.7|14201.7|14213.7|14202.7|14212.7|14201.7|184
1755628800000|2025-08-19 18:40:00|14213.7|14202.7|14214.2|14204.2|14214.7|14204.2|14213.7|14202.7|466
1755629100000|2025-08-19 18:45:00|||||||||99
1755629400000|2025-08-19 18:50:00|14213.7|14203.7|14213.2|14203.2|14213.7|14203.7|14211.2|14201.2|139
1755629700000|2025-08-19 18:55:00|14214.2|14204.2|14213.2|14203.2|14214.2|14204.2|14212.2|14202.2|125
1755630000000|2025-08-19 19:00:00|14212.7|14202.7|14210.2|14200.2|14212.7|14202.7|14210.2|14200.2|38
1755630300000|2025-08-19 19:05:00|14209.2|14199.2|14210.2|14200.2|14210.2|14200.2|14209.2|14199.2|142
1755630600000|2025-08-19 19:10:00|14209.7|14199.7|14210.2|14200.2|14210.2|14200.2|14209.7|14199.7|262
1755630900000|2025-08-19 19:15:00|14209.7|14199.7|14210.2|14200.2|14210.7|14200.7|14209.2|14199.2|90
1755631200000|2025-08-19 19:20:00|14210.7|14200.7|14210.2|14200.2|14210.7|14200.7|14210.2|14200.2|242
1755631500000|2025-08-19 19:25:00|14210.7|14200.7|14209.2|14199.2|14211.2|14201.2|14209.2|14199.2|150
1755631800000|2025-08-19 19:30:00|14209.7|14199.7|14210.7|14200.7|14210.7|14200.7|14209.7|14199.7|80
1755632100000|2025-08-19 19:35:00|14211.2|14201.2|14211.7|14201.7|14212.2|14202.2|14211.2|14201.2|157
1755632400000|2025-08-19 19:40:00|14211.2|14201.2|14212.2|14202.2|14212.2|14202.2|14210.2|14200.2|158
1755632700000|2025-08-19 19:45:00|14211.2|14201.2|14213.2|14203.2|14213.2|14203.2|14210.2|14200.2|173
1755633000000|2025-08-19 19:50:00|14212.7|14202.7|14212.2|14202.2|14213.2|14203.2|14212.2|14202.2|124
1755633300000|2025-08-19 19:55:00|14212.7|14202.7|14211.7|14201.7|14214.2|14204.2|14211.2|14201.2|406
1755633600000|2025-08-19 20:00:00|14212.2|14202.2|14211.7|14201.7|14213.7|14203.7|14210.7|14200.7|274
1755633900000|2025-08-19 20:05:00|14212.2|14202.2|14211.7|14201.7|14212.2|14202.2|14210.7|14200.7|79
1755634200000|2025-08-19 20:10:00|14212.2|14202.2|14212.7|14202.7|14212.7|14202.7|14211.2|14201.2|18
1755634500000|2025-08-19 20:15:00|14212.2|14202.2|14212.2|14202.2|14213.2|14203.2|14212.2|14202.2|20
1755634800000|2025-08-19 20:20:00|14212.7|14202.7|14213.2|14203.2|14213.2|14203.2|14212.7|14202.7|10
1755635100000|2025-08-19 20:25:00|14214.2|14204.2|14214.2|14204.2|14214.2|14204.2|14214.2|14204.2|12
1755635400000|2025-08-19 20:30:00|||||||||11
1755635700000|2025-08-19 20:35:00|||||||||4
1755636000000|2025-08-19 20:40:00|14213.2|14203.2|14213.2|14203.2|14213.2|14203.2|14212.2|14202.2|69
1755636300000|2025-08-19 20:45:00|14213.7|14203.7|14214.2|14204.2|14214.2|14204.2|14213.2|14203.2|39
1755636600000|2025-08-19 20:50:00|14213.7|14203.7|14215.2|14205.2|14215.2|14205.2|14213.7|14203.7|22
1755636900000|2025-08-19 20:55:00|14213.7|14203.7|14211.2|14201.2|14214.7|14204.7|14210.7|14200.7|124
1755637200000|2025-08-19 21:00:00|14212.2|14202.2|14212.6|14202.6|14212.6|14202.6|14212.2|14202.2|1
1755637500000|2025-08-19 21:05:00|14213.1|14203.1|14215.1|14205.1|14215.1|14205.1|14213.1|14203.1|0
1755637800000|2025-08-19 21:10:00|14215.6|14205.6|14215.6|14205.6|14215.6|14205.6|14215.6|14205.6|4
1755638100000|2025-08-19 21:15:00|14222.1|14198.1|14222.7|14198.7|14222.7|14198.7|14222.1|14198.1|0
1755638400000|2025-08-19 21:20:00|14222.9|14198.9|14222.9|14198.9|14223|14199|14222.7|14198.7|0
1755638700000|2025-08-19 21:25:00|14222.8|14198.8|14221.6|14197.6|14222.8|14198.8|14221.6|14197.6|0
1755639000000|2025-08-19 21:30:00|14221.5|14197.5|14221.5|14197.5|14221.6|14197.6|14221.3|14197.3|0
1755639300000|2025-08-19 21:35:00|14221.3|14197.3|14221.2|14197.2|14221.3|14197.3|14220.9|14196.9|0
1755639600000|2025-08-19 21:40:00|14221|14197|14220.3|14196.3|14221.3|14197.3|14219.4|14195.4|0
1755639900000|2025-08-19 21:45:00|14220.4|14196.4|14220.3|14196.3|14221.3|14197.3|14220.2|14196.2|0
1755640200000|2025-08-19 21:50:00|14220.2|14196.2|14219.8|14195.8|14220.2|14196.2|14219.7|14195.7|0
1755640500000|2025-08-19 21:55:00|14219.9|14195.9|14219.6|14195.6|14220.5|14196.5|14219.5|14195.5|0
1755640800000|2025-08-19 22:00:00|14220.1|14196.1|14224.1|14200.1|14225.2|14201.2|14218.3|14194.3|0
1755641100000|2025-08-19 22:05:00|14224.2|14200.2|14223.8|14199.8|14224.6|14200.6|14221.6|14197.6|0
1755641400000|2025-08-19 22:10:00|14224.1|14200.1|14220|14196|14224.6|14200.6|14220|14196|0
1755641700000|2025-08-19 22:15:00|14220.1|14196.1|14221.6|14197.6|14221.8|14197.8|14219.3|14195.3|0
1755642000000|2025-08-19 22:20:00|14221.4|14197.4|14220.2|14196.2|14221.4|14197.4|14219.6|14195.6|0
1755642300000|2025-08-19 22:25:00|14220|14196|14217.9|14193.9|14220|14196|14217.4|14193.4|0
1755642600000|2025-08-19 22:30:00|14218|14194|14219.9|14195.9|14221|14197|14217.5|14193.5|0
1755642900000|2025-08-19 22:35:00|14219.7|14195.7|14219.9|14195.9|14220.7|14196.7|14218.9|14194.9|0
1755643200000|2025-08-19 22:40:00|14220.1|14196.1|14219.9|14195.9|14220.2|14196.2|14219|14195|0
1755643500000|2025-08-19 22:45:00|14219.6|14195.6|14219.6|14195.6|14220.4|14196.4|14218.8|14194.8|0
1755643800000|2025-08-19 22:50:00|14219.7|14195.7|14221.6|14197.6|14222.1|14198.1|14219.7|14195.7|0
1755644100000|2025-08-19 22:55:00|14221.4|14197.4|14219.3|14195.3|14221.6|14197.6|14219|14195|0
1755644400000|2025-08-19 23:00:00|14219.5|14195.5|14219.9|14195.9|14220.7|14196.7|14219|14195|0
1755644700000|2025-08-19 23:05:00|14219.7|14195.7|14219.6|14195.6|14221.6|14197.6|14219.2|14195.2|0
1755645000000|2025-08-19 23:10:00|14219.7|14195.7|14219.3|14195.3|14220.2|14196.2|14218.8|14194.8|0
1755645300000|2025-08-19 23:15:00|14219.5|14195.5|14216.9|14192.9|14219.6|14195.6|14216.7|14192.7|0
1755645600000|2025-08-19 23:20:00|14217|14193|14212.5|14188.5|14217.3|14193.3|14210.2|14186.2|0
1755645900000|2025-08-19 23:25:00|14212.6|14188.6|14215.7|14191.7|14216.3|14192.3|14212.2|14188.2|0
1755646200000|2025-08-19 23:30:00|14215.5|14191.5|14213.5|14189.5|14216|14192|14212.4|14188.4|0
1755646500000|2025-08-19 23:35:00|14213.6|14189.6|14213.8|14189.8|14214.3|14190.3|14213.2|14189.2|0
1755646800000|2025-08-19 23:40:00|14213.4|14189.4|14214|14190|14214.9|14190.9|14212.9|14188.9|0
1755647100000|2025-08-19 23:45:00|14214.3|14190.3|14212.9|14188.9|14214.9|14190.9|14212.8|14188.8|0
1755647400000|2025-08-19 23:50:00|14213|14189|14214|14190|14214.6|14190.6|14211|14187|0
1755647700000|2025-08-19 23:55:00|14213.9|14189.9|14213.5|14189.5|14214.3|14190.3|14211.8|14187.8|0
1755648000000|2025-08-20 00:00:00|14213|14189|14211.6|14187.6|14213.8|14189.8|14210.8|14186.8|0
1755648300000|2025-08-20 00:05:00|14211.4|14187.4|14210.5|14186.5|14212.2|14188.2|14210.2|14186.2|0
1755648600000|2025-08-20 00:10:00|14210.3|14186.3|14209.5|14185.5|14212.2|14188.2|14208.8|14184.8|0
1755648900000|2025-08-20 00:15:00|14209.7|14185.7|14209.7|14185.7|14210|14186|14208.1|14184.1|0
1755649200000|2025-08-20 00:20:00|14209.8|14185.8|14208.2|14184.2|14211.5|14187.5|14207.7|14183.7|0
1755649500000|2025-08-20 00:25:00|14208.1|14184.1|14208.7|14184.7|14209.2|14185.2|14206.4|14182.4|0
1755649800000|2025-08-20 00:30:00|14208.6|14184.6|14207.7|14183.7|14209.5|14185.5|14207.4|14183.4|0
1755650100000|2025-08-20 00:35:00|14207.9|14183.9|14207.2|14183.2|14208.3|14184.3|14207|14183|0
1755650400000|2025-08-20 00:40:00|14207.7|14183.7|14205.9|14181.9|14207.7|14183.7|14205.6|14181.6|0
1755650700000|2025-08-20 00:45:00|14206|14182|14208.3|14184.3|14209.8|14185.8|14205.9|14181.9|0
1755651000000|2025-08-20 00:50:00|14208.5|14184.5|14209.9|14185.9|14210.5|14186.5|14208.5|14184.5|0
1755651300000|2025-08-20 00:55:00|14209.8|14185.8|14208.2|14184.2|14210.1|14186.1|14207.3|14183.3|0
1755651600000|2025-08-20 01:00:00|14221.1|14211.1|14220.1|14210.1|14222.1|14212.1|14209.1|14199.1|2195
1755651900000|2025-08-20 01:05:00|14221.1|14211.1|14212.1|14202.1|14221.1|14211.1|14209.1|14199.1|772
1755652200000|2025-08-20 01:10:00|14213.1|14203.1|14214.1|14204.1|14214.1|14204.1|14208.1|14198.1|356
1755652500000|2025-08-20 01:15:00|14213.1|14203.1|14215.1|14205.1|14217.1|14207.1|14211.1|14201.1|983
1755652800000|2025-08-20 01:20:00|14214.1|14204.1|14214.1|14204.1|14217.1|14207.1|14212.1|14202.1|821
1755653100000|2025-08-20 01:25:00|14213.1|14203.1|14205.1|14195.1|14214.1|14204.1|14200.1|14190.1|1649
1755653400000|2025-08-20 01:30:00|14204.1|14194.1|14173.1|14163.1|14204.1|14194.1|14125.1|14115.1|29215
1755653700000|2025-08-20 01:35:00|14175.1|14165.1|14184.1|14174.1|14194.1|14184.1|14171.1|14161.1|7777
1755654000000|2025-08-20 01:40:00|14183.1|14173.1|14242.1|14232.1|14242.1|14232.1|14182.1|14172.1|9914
1755654300000|2025-08-20 01:45:00|14243.1|14233.1|14257.1|14247.1|14270.1|14260.1|14228.1|14218.1|6491
1755654600000|2025-08-20 01:50:00|14256.1|14246.1|14277.1|14267.1|14288.1|14278.1|14256.1|14246.1|9081
1755654900000|2025-08-20 01:55:00|14276.1|14266.1|14277.1|14267.1|14286.1|14276.1|14262.1|14252.1|3937
1755655200000|2025-08-20 02:00:00|14276.1|14266.1|14274.1|14264.1|14285.1|14275.1|14256.1|14246.1|4291
1755655500000|2025-08-20 02:05:00|14273.1|14263.1|14268.1|14258.1|14283.1|14273.1|14263.1|14253.1|4933
1755655800000|2025-08-20 02:10:00|14267.1|14257.1|14277.1|14267.1|14286.1|14276.1|14259.1|14249.1|1714
1755656100000|2025-08-20 02:15:00|14278.1|14268.1|14275.1|14265.1|14295.1|14285.1|14268.1|14258.1|2853
1755656400000|2025-08-20 02:20:00|14274.1|14264.1|14269.1|14259.1|14278.1|14268.1|14262.1|14252.1|1479
1755656700000|2025-08-20 02:25:00|14270.1|14260.1|14298.1|14288.1|14298.1|14288.1|14268.1|14258.1|3101
1755657000000|2025-08-20 02:30:00|14299.1|14289.1|14321.1|14311.1|14330.1|14320.1|14297.1|14287.1|7968
1755657300000|2025-08-20 02:35:00|14324.1|14314.1|14320.1|14310.1|14326.1|14316.1|14310.1|14300.1|3933
1755657600000|2025-08-20 02:40:00|14319.1|14309.1|14322.1|14312.1|14328.1|14318.1|14317.1|14307.1|3204
1755657900000|2025-08-20 02:45:00|14323.1|14313.1|14317.1|14307.1|14324.1|14314.1|14311.1|14301.1|2885
1755658200000|2025-08-20 02:50:00|14316.1|14306.1|14297.1|14287.1|14319.1|14309.1|14293.1|14283.1|2120
1755658500000|2025-08-20 02:55:00|14296.1|14286.1|14284.1|14274.1|14303.1|14293.1|14283.1|14273.1|2604
1755658800000|2025-08-20 03:00:00|14283.1|14273.1|14287.1|14277.1|14292.1|14282.1|14265.1|14255.1|3928
1755659100000|2025-08-20 03:05:00|14288.1|14278.1|14280.1|14270.1|14298.1|14288.1|14271.1|14261.1|2022
1755659400000|2025-08-20 03:10:00|14282.1|14272.1|14275.1|14265.1|14283.1|14273.1|14268.1|14258.1|1740
1755659700000|2025-08-20 03:15:00|14274.1|14264.1|14259.1|14249.1|14277.1|14267.1|14246.1|14236.1|3198
1755660000000|2025-08-20 03:20:00|14256.1|14246.1|14245.1|14235.1|14272.1|14262.1|14241.1|14231.1|2587
1755660300000|2025-08-20 03:25:00|14244.1|14234.1|14265.1|14255.1|14267.1|14257.1|14223.1|14213.1|4210
1755660600000|2025-08-20 03:30:00|14264.1|14254.1|14255.1|14245.1|14267.1|14257.1|14254.1|14244.1|600
1755660900000|2025-08-20 03:35:00|14254.1|14244.1|14257.1|14247.1|14260.1|14250.1|14253.1|14243.1|382
1755661200000|2025-08-20 03:40:00|14256.1|14246.1|14253.1|14243.1|14257.1|14247.1|14250.1|14240.1|293
1755661500000|2025-08-20 03:45:00|14252.1|14242.1|14253.1|14243.1|14258.1|14248.1|14252.1|14242.1|409
1755661800000|2025-08-20 03:50:00|14254.1|14244.1|14256.1|14246.1|14258.1|14248.1|14252.1|14242.1|320
1755662100000|2025-08-20 03:55:00|14255.1|14245.1|14256.1|14246.1|14258.1|14248.1|14253.1|14243.1|623
1755662400000|2025-08-20 04:00:00|14255.1|14245.1|14256.1|14246.1|14256.1|14246.1|14254.1|14244.1|163
1755662700000|2025-08-20 04:05:00|14257.1|14247.1|14257.1|14247.1|14257.1|14247.1|14255.1|14245.1|116
1755663000000|2025-08-20 04:10:00|14256.1|14246.1|14258.1|14248.1|14258.1|14248.1|14256.1|14246.1|180
1755663300000|2025-08-20 04:15:00|14257.1|14247.1|14259.1|14249.1|14259.1|14249.1|14256.1|14246.1|169
1755663600000|2025-08-20 04:20:00|14258.1|14248.1|14253.1|14243.1|14259.1|14249.1|14253.1|14243.1|432
1755663900000|2025-08-20 04:25:00|14254.1|14244.1|14255.1|14245.1|14256.1|14246.1|14252.1|14242.1|250
1755664200000|2025-08-20 04:30:00|14256.1|14246.1|14255.1|14245.1|14257.1|14247.1|14255.1|14245.1|281
1755664500000|2025-08-20 04:35:00|14254.1|14244.1|14254.1|14244.1|14255.1|14245.1|14252.1|14242.1|306
1755664800000|2025-08-20 04:40:00|14253.1|14243.1|14251.1|14241.1|14254.1|14244.1|14251.1|14241.1|263
1755665100000|2025-08-20 04:45:00|14252.1|14242.1|14253.1|14243.1|14255.1|14245.1|14252.1|14242.1|663
1755665400000|2025-08-20 04:50:00|14252.1|14242.1|14254.1|14244.1|14255.1|14245.1|14252.1|14242.1|186
1755665700000|2025-08-20 04:55:00|14253.1|14243.1|14257.1|14247.1|14257.1|14247.1|14251.1|14241.1|402
1755666000000|2025-08-20 05:00:00|14258.1|14248.1|14253.1|14243.1|14265.1|14255.1|14244.1|14234.1|2848
1755666300000|2025-08-20 05:05:00|14252.1|14242.1|14257.1|14247.1|14258.1|14248.1|14248.1|14238.1|1538
1755666600000|2025-08-20 05:10:00|14256.1|14246.1|14267.1|14257.1|14278.1|14268.1|14256.1|14246.1|2698
1755666900000|2025-08-20 05:15:00|14266.1|14256.1|14274.1|14264.1|14277.1|14267.1|14256.1|14246.1|1742
1755667200000|2025-08-20 05:20:00|14275.1|14265.1|14287.1|14277.1|14289.1|14279.1|14271.1|14261.1|2897
1755667500000|2025-08-20 05:25:00|14286.1|14276.1|14300.1|14290.1|14302.1|14292.1|14273.1|14263.1|2388
1755667800000|2025-08-20 05:30:00|14301.1|14291.1|14313.1|14303.1|14313.1|14303.1|14292.1|14282.1|2842
1755668100000|2025-08-20 05:35:00|14314.1|14304.1|14323.1|14313.1|14325.1|14315.1|14308.1|14298.1|3620
1755668400000|2025-08-20 05:40:00|14324.1|14314.1|14296.1|14286.1|14332.1|14322.1|14296.1|14286.1|3488
1755668700000|2025-08-20 05:45:00|14295.1|14285.1|14305.1|14295.1|14315.1|14305.1|14294.1|14284.1|3136
1755669000000|2025-08-20 05:50:00|14306.1|14296.1|14305.1|14295.1|14312.1|14302.1|14304.1|14294.1|2486
1755669300000|2025-08-20 05:55:00|14304.1|14294.1|14319.1|14309.1|14322.1|14312.1|14291.1|14281.1|2331
1755669600000|2025-08-20 06:00:00|14321.1|14311.1|14344.1|14334.1|14346.1|14336.1|14321.1|14311.1|3799
1755669900000|2025-08-20 06:05:00|14345.1|14335.1|14337.1|14327.1|14345.1|14335.1|14330.1|14320.1|3284
1755670200000|2025-08-20 06:10:00|14338.1|14328.1|14345.1|14335.1|14350.1|14340.1|14338.1|14328.1|1982
1755670500000|2025-08-20 06:15:00|14344.1|14334.1|14355.1|14345.1|14366.1|14356.1|14344.1|14334.1|3307
1755670800000|2025-08-20 06:20:00|14356.1|14346.1|14352.1|14342.1|14366.1|14356.1|14335.1|14325.1|2923
1755671100000|2025-08-20 06:25:00|14351.1|14341.1|14356.1|14346.1|14363.1|14353.1|14341.1|14331.1|2380
1755671400000|2025-08-20 06:30:00|14355.1|14345.1|14353.1|14343.1|14367.1|14357.1|14352.1|14342.1|2525
1755671700000|2025-08-20 06:35:00|14352.1|14342.1|14357.1|14347.1|14369.1|14359.1|14343.1|14333.1|3186
1755672000000|2025-08-20 06:40:00|14355.1|14345.1|14373.1|14363.1|14373.1|14363.1|14351.1|14341.1|2099
1755672300000|2025-08-20 06:45:00|14372.1|14362.1|14410.1|14400.1|14410.1|14400.1|14370.1|14360.1|6763
1755672600000|2025-08-20 06:50:00|14409.1|14399.1|14401.1|14391.1|14409.1|14399.1|14393.1|14383.1|5992
1755672900000|2025-08-20 06:55:00|14400.1|14390.1|14409.1|14399.1|14417.1|14407.1|14399.1|14389.1|6568
1755673200000|2025-08-20 07:00:00|14407.1|14398.1|14414.1|14403.1|14423.1|14412.1|14407.1|14395.1|2720
1755673500000|2025-08-20 07:05:00|14415.1|14402.1|14422.1|14411.1|14426.1|14415.1|14414.1|14402.1|1205
1755673800000|2025-08-20 07:10:00|14419.1|14408.1|14419.1|14408.1|14426.1|14415.1|14419.1|14407.1|1534
1755674100000|2025-08-20 07:15:00|14420.1|14409.1|14427.1|14416.1|14437.1|14426.1|14420.1|14409.1|3074
1755674400000|2025-08-20 07:20:00|14428.1|14417.1|14431.1|14420.1|14433.1|14422.1|14423.1|14412.1|1144
1755674700000|2025-08-20 07:25:00|14430.1|14419.1|14429.1|14418.1|14459.1|14448.1|14427.1|14416.1|3582
1755675000000|2025-08-20 07:30:00|14428.1|14417.1|14431.1|14420.1|14434.1|14422.1|14425.1|14414.1|1052
1755675300000|2025-08-20 07:35:00|14432.1|14419.1|14428.1|14417.1|14432.1|14419.1|14425.1|14414.1|645
1755675600000|2025-08-20 07:40:00|14429.1|14416.1|14425.1|14414.1|14429.1|14418.1|14422.1|14411.1|1678
1755675900000|2025-08-20 07:45:00|14424.1|14413.1|14426.1|14415.1|14434.1|14423.1|14418.1|14407.1|4561
1755676200000|2025-08-20 07:50:00|14427.1|14416.1|14422.1|14411.1|14427.1|14416.1|14419.1|14408.1|1015
1755676500000|2025-08-20 07:55:00|14423.1|14412.1|14425.1|14414.1|14426.1|14415.1|14423.1|14412.1|574
1755676800000|2025-08-20 08:00:00|14426.1|14415.1|14422.1|14411.1|14427.1|14416.1|14419.1|14408.1|1011
1755677100000|2025-08-20 08:05:00|14423.1|14412.1|14416.1|14405.1|14423.1|14412.1|14416.1|14405.1|1366
1755677400000|2025-08-20 08:10:00|14417.1|14406.1|14414.1|14402.1|14420.1|14409.1|14413.1|14402.1|632
1755677700000|2025-08-20 08:15:00|14415.1|14403.1|14417.1|14406.1|14417.1|14406.1|14414.1|14403.1|678
1755678000000|2025-08-20 08:20:00|14418.1|14405.1|14417.1|14406.1|14418.1|14407.1|14415.1|14404.1|792
1755678300000|2025-08-20 08:25:00|14418.1|14407.1|14417.1|14406.1|14420.1|14408.1|14414.1|14403.1|1690
1755678600000|2025-08-20 08:30:00|14421.8|14397.8|14427.1|14403.1|14428.7|14404.7|14420.5|14396.5|1
1755678900000|2025-08-20 08:35:00|14427.6|14403.6|14431.6|14407.6|14432.6|14408.6|14427.2|14403.2|2501
1755679200000|2025-08-20 08:40:00|14431.5|14407.5|14430.9|14406.9|14432.6|14408.6|14430.1|14406.1|0
1755679500000|2025-08-20 08:45:00|14430.8|14406.8|14430.3|14406.3|14431|14407|14428.7|14404.7|1329
1755679800000|2025-08-20 08:50:00|14430.2|14406.2|14430.6|14406.6|14431.1|14407.1|14430|14406|111
1755680100000|2025-08-20 08:55:00|14430.7|14406.7|14430.5|14406.5|14430.7|14406.7|14429.3|14405.3|152
1755680400000|2025-08-20 09:00:00|14420.1|14408.1|14421.1|14409.1|14435.1|14424.1|14417.1|14406.1|1347
1755680700000|2025-08-20 09:05:00|14420.1|14410.1|14421.1|14409.1|14421.1|14410.1|14418.1|14406.1|286
1755681000000|2025-08-20 09:10:00|14420.1|14408.1|14419.1|14408.1|14423.1|14412.1|14418.1|14407.1|391
1755681300000|2025-08-20 09:15:00|14421.1|14409.1|14423.1|14412.1|14427.1|14416.1|14420.1|14408.1|890
1755681600000|2025-08-20 09:20:00|14422.1|14411.1|14425.1|14414.1|14426.1|14414.1|14418.1|14407.1|365
1755681900000|2025-08-20 09:25:00|14424.1|14413.1|14423.1|14412.1|14424.1|14413.1|14422.1|14411.1|163
1755682200000|2025-08-20 09:30:00|14425.1|14414.1|14424.1|14413.1|14427.1|14416.1|14424.1|14412.1|218
1755682500000|2025-08-20 09:35:00|14425.1|14412.1|14427.1|14416.1|14427.1|14416.1|14424.1|14412.1|178
1755682800000|2025-08-20 09:40:00|14426.1|14415.1|14426.1|14415.1|14426.1|14415.1|14424.1|14413.1|196
1755683100000|2025-08-20 09:45:00|14425.1|14414.1|14427.1|14416.1|14428.1|14417.1|14425.1|14413.1|285
1755683400000|2025-08-20 09:50:00|14426.1|14415.1|14427.1|14416.1|14429.1|14417.1|14426.1|14415.1|242
1755683700000|2025-08-20 09:55:00|14426.1|14415.1|14428.1|14417.1|14428.1|14417.1|14425.1|14413.1|408
1755684000000|2025-08-20 10:00:00|14427.1|14416.1|14431.1|14420.1|14432.1|14420.1|14427.1|14416.1|207
1755684300000|2025-08-20 10:05:00|14432.1|14419.1|14428.1|14417.1|14432.1|14421.1|14426.1|14414.1|455
1755684600000|2025-08-20 10:10:00|14427.1|14416.1|14430.1|14419.1|14432.1|14420.1|14427.1|14416.1|265
1755684900000|2025-08-20 10:15:00|14432.1|14420.1|14434.1|14423.1|14435.1|14424.1|14432.1|14420.1|247
1755685200000|2025-08-20 10:20:00|14435.1|14422.1|14433.1|14422.1|14435.1|14422.1|14432.1|14421.1|113
1755685500000|2025-08-20 10:25:00||14421.1||14422.1||14422.1||14421.1|66
1755685800000|2025-08-20 10:30:00|14434.1|14423.1|14429.1|14418.1|14434.1|14423.1|14429.1|14417.1|413
1755686100000|2025-08-20 10:35:00|||||||||171
1755686400000|2025-08-20 10:40:00|14430.1|14419.1|14429.1|14418.1|14430.1|14419.1|14429.1|14418.1|82
1755686700000|2025-08-20 10:45:00|14428.1|14417.1|14429.1|14418.1|14429.1|14418.1|14427.1|14416.1|145
1755687000000|2025-08-20 10:50:00|14430.1|14417.1|14429.1|14417.1|14430.1|14419.1|14428.1|14417.1|176
1755687300000|2025-08-20 10:55:00|14428.1|14418.1|14429.1|14418.1|14430.1|14419.1|14428.1|14417.1|153
1755687600000|2025-08-20 11:00:00|14428.1|14417.1|14424.1|14413.1|14428.1|14418.1|14423.1|14412.1|265
1755687900000|2025-08-20 11:05:00|14425.1|14414.1|14425.1|14414.1|14426.1|14415.1|14425.1|14414.1|121
1755688200000|2025-08-20 11:10:00|14426.1|14415.1|14427.1|14416.1|14427.1|14416.1|14426.1|14414.1|45
1755688500000|2025-08-20 11:15:00|14426.1|14415.1|14426.1|14415.1|14426.1|14415.1|14426.1|14415.1|42
1755688800000|2025-08-20 11:20:00|14425.1|14414.1|14421.1|14410.1|14426.1|14415.1|14421.1|14410.1|122
1755689100000|2025-08-20 11:25:00|14422.1|14411.1|14423.1|14412.1|14424.1|14413.1|14422.1|14411.1|273
1755689400000|2025-08-20 11:30:00|14424.1|14413.1|14426.1|14415.1|14426.1|14415.1|14424.1|14413.1|101
1755689700000|2025-08-20 11:35:00|14425.1|14414.1|14422.1|14411.1|14425.1|14414.1|14422.1|14410.1|227
1755690000000|2025-08-20 11:40:00|14424.1|14413.1|14424.1|14413.1|14424.1|14413.1|14424.1|14412.1|317
1755690300000|2025-08-20 11:45:00|14425.1|14414.1|14426.1|14415.1|14426.1|14415.1|14424.1|14413.1|209
1755690600000|2025-08-20 11:50:00|14427.1|14416.1|14427.1|14416.1|14430.1|14419.1|14427.1|14415.1|378
1755690900000|2025-08-20 11:55:00|14428.1|14417.1|14428.1|14417.1|14428.1|14417.1|14427.1|14416.1|153
1755691200000|2025-08-20 12:00:00|14427.1|14416.1|14427.1|14416.1|14428.1|14417.1|14426.1|14415.1|130
1755691500000|2025-08-20 12:05:00|14428.1|14417.1|14432.1|14421.1|14432.1|14421.1|14428.1|14417.1|231
1755691800000|2025-08-20 12:10:00|14433.1|14420.1|14432.1|14421.1|14433.1|14422.1|14431.1|14420.1|277
1755692100000|2025-08-20 12:15:00|14431.1|14420.1|14433.1|14422.1|14433.1|14422.1|14431.1|14419.1|110
1755692400000|2025-08-20 12:20:00|14434.1|14423.1|14436.1|14425.1|14436.1|14425.1|14432.1|14421.1|287
1755692700000|2025-08-20 12:25:00|14437.1|14426.1|14433.1|14422.1|14437.1|14426.1|14433.1|14422.1|309
1755693000000|2025-08-20 12:30:00|14434.1|14423.1|14435.1|14424.1|14436.1|14424.1|14432.1|14421.1|338
1755693300000|2025-08-20 12:35:00|14434.1|14423.1|14437.1|14426.1|14437.1|14426.1|14434.1|14423.1|191
1755693600000|2025-08-20 12:40:00|14436.1|14425.1|14440.1|14429.1|14441.1|14429.1|14436.1|14425.1|322
1755693900000|2025-08-20 12:45:00|14439.1|14428.1|14440.1|14429.1|14440.1|14429.1|14439.1|14428.1|103
1755694200000|2025-08-20 12:50:00|14441.1|14430.1|14441.1|14429.1|14442.1|14431.1|14440.1|14429.1|443
1755694500000|2025-08-20 12:55:00|14440.1|14430.1|14442.1|14431.1|14443.1|14432.1|14440.1|14429.1|311
1755694800000|2025-08-20 13:00:00|14443.1|14432.1|14443.1|14432.1|14443.1|14432.1|14439.1|14428.1|508
1755695100000|2025-08-20 13:05:00|14442.1|14431.1|14440.1|14429.1|14442.1|14431.1|14439.1|14428.1|345
1755695400000|2025-08-20 13:10:00|14439.1|14428.1|14441.1|14430.1|14441.1|14430.1|14439.1|14428.1|247
1755695700000|2025-08-20 13:15:00|14442.1|14431.1|14436.1|14425.1|14443.1|14432.1|14435.1|14424.1|386
1755696000000|2025-08-20 13:20:00|14437.1|14426.1|14440.1|14429.1|14440.1|14429.1|14436.1|14425.1|295
1755696300000|2025-08-20 13:25:00|14439.1|14428.1|14440.1|14429.1|14440.1|14429.1|14438.1|14427.1|279
1755696600000|2025-08-20 13:30:00|14439.1|14428.1|14443.1|14432.1|14444.1|14433.1|14433.1|14422.1|1515
1755696900000|2025-08-20 13:35:00|14444.1|14433.1|14447.1|14436.1|14451.1|14440.1|14442.1|14431.1|1429
1755697200000|2025-08-20 13:40:00|14446.1|14435.1|14452.1|14441.1|14454.1|14442.1|14443.1|14432.1|1163
1755697500000|2025-08-20 13:45:00|14451.1|14440.1|14441.1|14430.1|14452.1|14441.1|14441.1|14430.1|1323
1755697800000|2025-08-20 13:50:00|14440.1|14429.1|14433.1|14422.1|14442.1|14431.1|14432.1|14421.1|1367
1755698100000|2025-08-20 13:55:00|14434.1|14423.1|14433.1|14422.1|14435.1|14424.1|14426.1|14415.1|1034
1755698400000|2025-08-20 14:00:00|14434.1|14423.1|14443.1|14432.1|14444.1|14433.1|14434.1|14423.1|950
1755698700000|2025-08-20 14:05:00|14442.1|14431.1|14434.1|14423.1|14442.1|14431.1|14433.1|14422.1|1071
1755699000000|2025-08-20 14:10:00|14435.1|14424.1|14436.1|14425.1|14440.1|14429.1|14434.1|14423.1|840
1755699300000|2025-08-20 14:15:00|14437.1|14426.1|14428.1|14417.1|14437.1|14426.1|14425.1|14414.1|1470
1755699600000|2025-08-20 14:20:00|14429.1|14418.1|14431.1|14420.1|14434.1|14423.1|14427.1|14415.1|1673
1755699900000|2025-08-20 14:25:00|14430.1|14419.1|14426.1|14415.1|14430.1|14419.1|14425.1|14414.1|555
1755700200000|2025-08-20 14:30:00|14425.1|14414.1|14427.1|14416.1|14429.1|14418.1|14423.1|14412.1|752
1755700500000|2025-08-20 14:35:00|14426.1|14415.1|14427.1|14416.1|14428.1|14417.1|14425.1|14414.1|400
1755700800000|2025-08-20 14:40:00|14426.1|14415.1|14422.1|14411.1|14427.1|14416.1|14420.1|14409.1|673
1755701100000|2025-08-20 14:45:00|14421.1|14410.1|14422.1|14411.1|14425.1|14413.1|14419.1|14408.1|683
1755701400000|2025-08-20 14:50:00|14423.1|14412.1|14418.1|14406.1|14423.1|14412.1|14416.1|14405.1|536
1755701700000|2025-08-20 14:55:00|14417.1|14407.1|14420.1|14408.1|14420.1|14409.1|14417.1|14407.1|297
1755702000000|2025-08-20 15:00:00|14419.1|14409.1|14421.1|14410.1|14423.1|14412.1|14419.1|14408.1|624
1755702300000|2025-08-20 15:05:00|14422.1|14411.1|14425.1|14414.1|14426.1|14415.1|14421.1|14411.1|229
1755702600000|2025-08-20 15:10:00|14424.1|14413.1|14421.1|14410.1|14425.1|14414.1|14419.1|14408.1|316
1755702900000|2025-08-20 15:15:00|14422.1|14409.1|14423.1|14412.1|14423.1|14412.1|14420.1|14409.1|289
1755703200000|2025-08-20 15:20:00|14424.1|14413.1|14427.1|14415.1|14427.1|14416.1|14423.1|14412.1|251
1755703500000|2025-08-20 15:25:00|14426.1|14416.1|14429.1|14417.1|14429.1|14418.1|14425.1|14414.1|195
1755703800000|2025-08-20 15:30:00|14428.1|14418.1|14429.1|14418.1|14430.1|14419.1|14428.1|14417.1|343
1755704100000|2025-08-20 15:35:00|14428.1|14417.1|14428.1|14417.1|14430.1|14419.1|14426.1|14415.1|737
1755704400000|2025-08-20 15:40:00|14429.1|14418.1|14428.1|14417.1|14430.1|14419.1|14427.1|14416.1|287
1755704700000|2025-08-20 15:45:00|14429.1|14418.1|14427.1|14416.1|14430.1|14419.1|14427.1|14416.1|133
1755705000000|2025-08-20 15:50:00|14426.1|14415.1|14426.1|14414.1|14427.1|14416.1|14421.1|14410.1|1398
1755705300000|2025-08-20 15:55:00|14425.1|14415.1|14428.1|14417.1|14430.1|14418.1|14424.1|14413.1|1860
1755705600000|2025-08-20 16:00:00|14429.1|14418.1|14431.1|14420.1|14432.1|14421.1|14428.1|14417.1|176
1755705900000|2025-08-20 16:05:00|14430.1|14419.1|14428.1|14417.1|14431.1|14420.1|14428.1|14417.1|383
1755706200000|2025-08-20 16:10:00|14427.1|14416.1|14428.1|14417.1|14430.1|14419.1|14427.1|14416.1|101
1755706500000|2025-08-20 16:15:00|14429.1|14418.1|14431.1|14420.1|14432.1|14420.1|14429.1|14417.1|115
1755706800000|2025-08-20 16:20:00|14432.1|14421.1|14431.1|14420.1|14432.1|14421.1|14430.1|14419.1|160
1755707100000|2025-08-20 16:25:00|14432.1|14421.1|14432.1|14421.1|14435.1|14424.1|14432.1|14421.1|229
1755707400000|2025-08-20 16:30:00|14433.1|14422.1|14436.1|14425.1|14436.1|14425.1|14432.1|14421.1|224
1755707700000|2025-08-20 16:35:00|14435.1|14424.1|14432.1|14420.1|14435.1|14424.1|14432.1|14420.1|120
1755708000000|2025-08-20 16:40:00|14431.1|14421.1|14433.1|14422.1|14433.1|14422.1|14430.1|14419.1|132
1755708300000|2025-08-20 16:45:00|14434.1|14423.1|14431.1|14420.1|14434.1|14423.1|14431.1|14420.1|94
1755708600000|2025-08-20 16:50:00|14432.1|14419.1|14435.1|14424.1|14435.1|14424.1|14431.1|14419.1|179
1755708900000|2025-08-20 16:55:00|14434.1|14423.1|14431.1|14420.1|14434.1|14423.1|14431.1|14420.1|136
1755709200000|2025-08-20 17:00:00|14432.1|14421.1|14435.1|14424.1|14436.1|14425.1|14431.1|14420.1|186
1755709500000|2025-08-20 17:05:00|14434.1|14423.1|14436.1|14424.1|14436.1|14425.1|14433.1|14422.1|115
1755709800000|2025-08-20 17:10:00|14435.1|14425.1|14435.1|14423.1|14436.1|14425.1|14434.1|14423.1|201
1755710100000|2025-08-20 17:15:00|14434.1|14422.1|14439.1|14428.1|14439.1|14428.1|14433.1|14422.1|313
1755710400000|2025-08-20 17:20:00|14440.1|14429.1|14441.1|14429.1|14442.1|14431.1|14440.1|14428.1|490
1755710700000|2025-08-20 17:25:00|14440.1|14430.1|14442.1|14430.1|14442.1|14431.1|14439.1|14428.1|487
1755711000000|2025-08-20 17:30:00|14441.1|14431.1|14445.1|14433.1|14445.1|14434.1|14441.1|14430.1|544
1755711300000|2025-08-20 17:35:00|14444.1|14434.1|14446.1|14435.1|14446.1|14435.1|14444.1|14433.1|453
1755711600000|2025-08-20 17:40:00|14447.1|14434.1|14449.1|14438.1|14449.1|14438.1|14446.1|14434.1|568
1755711900000|2025-08-20 17:45:00|14448.1|14437.1|14449.1|14437.1|14449.1|14438.1|14448.1|14436.1|477
1755712200000|2025-08-20 17:50:00|14448.1|14438.1|14452.1|14441.1|14453.1|14442.1|14448.1|14437.1|545
1755712500000|2025-08-20 17:55:00|14451.1|14440.1|14451.1|14439.1|14452.1|14441.1|14449.1|14438.1|460
1755712800000|2025-08-20 18:00:00|14450.1|14438.1|14443.1|14432.1|14451.1|14439.1|14442.1|14431.1|451
1755713100000|2025-08-20 18:05:00|14442.1|14431.1|14449.1|14437.1|14449.1|14437.1|14442.1|14431.1|364
1755713400000|2025-08-20 18:10:00|14448.1|14436.1|14446.1|14435.1|14449.1|14438.1|14444.1|14433.1|445
1755713700000|2025-08-20 18:15:00|14445.1|14434.1|14445.1|14434.1|14446.1|14435.1|14444.1|14433.1|336
1755714000000|2025-08-20 18:20:00|14444.1|14433.1|14444.1|14433.1|14445.1|14434.1|14442.1|14431.1|368
1755714300000|2025-08-20 18:25:00|14443.1|14432.1|14447.1|14436.1|14447.1|14436.1|14443.1|14432.1|502
1755714600000|2025-08-20 18:30:00|14448.1|14437.1|14447.1|14436.1|14448.1|14437.1|14444.1|14433.1|365
1755714900000|2025-08-20 18:35:00|14446.1|14435.1|14450.1|14439.1|14450.1|14439.1|14445.1|14434.1|575
1755715200000|2025-08-20 18:40:00|14451.1|14440.1|14449.6|14439.6|14451.1|14440.1|14449.6|14438.1|343
1755715500000|2025-08-20 18:45:00|14450.1|14440.1|14451.6|14441.6|14452.6|14442.6|14450.1|14440.1|502
1755715800000|2025-08-20 18:50:00|14451.1|14441.1|14452.6|14442.6|14452.6|14442.6|14450.6|14440.6|370
1755716100000|2025-08-20 18:55:00|14452.1|14442.1|14451.6|14441.6|14452.6|14442.6|14450.6|14440.6|405
1755716400000|2025-08-20 19:00:00|14451.1|14441.1|14452.6|14442.6|14452.6|14442.6|14448.6|14438.6|152
1755716700000|2025-08-20 19:05:00|14452.1|14442.1|14455.6|14445.6|14455.6|14445.6|14451.6|14441.6|400
1755717000000|2025-08-20 19:10:00|14454.6|14444.6|14455.1|14445.1|14455.6|14445.6|14454.1|14444.1|267
1755717300000|2025-08-20 19:15:00|14455.6|14445.6|14458.1|14448.1|14458.1|14448.1|14455.6|14445.6|450
1755717600000|2025-08-20 19:20:00|14457.6|14447.6|14460.1|14450.1|14460.6|14450.6|14457.6|14447.6|340
1755717900000|2025-08-20 19:25:00|14459.6|14449.6|14459.6|14449.6|14460.6|14450.6|14458.6|14448.6|500
1755718200000|2025-08-20 19:30:00|14459.1|14449.1|14459.1|14449.1|14460.1|14450.1|14457.6|14447.6|554
1755718500000|2025-08-20 19:35:00|14458.6|14448.6|14460.1|14450.1|14460.6|14450.6|14458.6|14448.6|183
1755718800000|2025-08-20 19:40:00|14459.6|14449.6|14460.6|14450.6|14460.6|14450.6|14459.1|14449.1|273
1755719100000|2025-08-20 19:45:00|14461.6|14451.6|14464.6|14454.6|14464.6|14454.6|14460.6|14450.6|588
1755719400000|2025-08-20 19:50:00|14463.6|14453.6|14465.6|14455.6|14465.6|14455.6|14462.6|14452.6|478
1755719700000|2025-08-20 19:55:00|14466.6|14456.6|14469.6|14459.6|14470.6|14460.6|14464.6|14454.6|1336
1755720000000|2025-08-20 20:00:00|14470.6|14460.6|14466.6|14456.6|14470.6|14460.6|14463.6|14453.6|256
1755720300000|2025-08-20 20:05:00|14467.6|14457.6|14467.6|14457.6|14468.6|14458.6|14467.1|14457.1|156
1755720600000|2025-08-20 20:10:00|14468.6|14458.6|14467.6|14457.6|14468.6|14458.6|14466.6|14456.6|199
1755720900000|2025-08-20 20:15:00|14467.1|14457.1|14467.6|14457.6|14467.6|14457.6|14466.6|14456.6|128
1755721200000|2025-08-20 20:20:00|14468.6|14458.6|14468.6|14458.6|14468.6|14458.6|14467.6|14457.6|132
1755721500000|2025-08-20 20:25:00|14469.6|14459.6|14469.1|14459.1|14469.6|14459.6|14468.6|14458.6|105
1755721800000|2025-08-20 20:30:00|14468.6|14458.6|14469.6|14459.6|14469.6|14459.6|14467.6|14457.6|124
1755722100000|2025-08-20 20:35:00|14470.6|14460.6|14470.1|14460.1|14470.6|14460.6|14469.6|14459.6|134
1755722400000|2025-08-20 20:40:00|14470.6|14460.6|14470.6|14460.6|14471.6|14461.6|14470.6|14460.6|128
1755722700000|2025-08-20 20:45:00|14471.1|14461.1|14472.1|14462.1|14472.1|14462.1|14470.6|14460.6|120
1755723000000|2025-08-20 20:50:00|14472.6|14462.6|14473.1|14463.1|14474.6|14464.6|14471.6|14461.6|324
1755723300000|2025-08-20 20:55:00|14473.6|14463.6|14474.1|14464.1|14474.1|14464.1|14471.6|14461.6|406
1755723600000|2025-08-20 21:00:00|14473.6|14463.6|14473.3|14463.3|14474.8|14464.8|14472.6|14462.6|173
1755723900000|2025-08-20 21:05:00|14473.8|14463.8|14473.8|14463.8|14475.8|14465.8|14473.3|14463.3|91
1755724200000|2025-08-20 21:10:00|14473.3|14463.3|14471.3|14461.3|14473.3|14463.3|14471.3|14461.3|10
1755724500000|2025-08-20 21:15:00|14478.6|14454.6|14478.5|14454.5|14478.7|14454.7|14478.5|14454.5|0
1755724800000|2025-08-20 21:20:00|14478.6|14454.6|14478.5|14454.5|14478.9|14454.9|14478.5|14454.5|0
1755725100000|2025-08-20 21:25:00|14478.4|14454.4|14478.7|14454.7|14478.7|14454.7|14478.4|14454.4|0
1755725400000|2025-08-20 21:30:00|14479|14455|14479.1|14455.1|14479.3|14455.3|14479|14455|0
1755725700000|2025-08-20 21:35:00|14479|14455|14479.1|14455.1|14479.1|14455.1|14479|14455|0
1755726000000|2025-08-20 21:40:00|14479|14455|14479.1|14455.1|14479.2|14455.2|14478.6|14454.6|0
1755726300000|2025-08-20 21:45:00|14479|14455|14478.8|14454.8|14479|14455|14478.5|14454.5|0
1755726600000|2025-08-20 21:50:00|14479.3|14455.3|14479.2|14455.2|14479.3|14455.3|14479.2|14455.2|0
1755726900000|2025-08-20 21:55:00|14479.1|14455.1|14479|14455|14479.2|14455.2|14478.9|14454.9|0
1755727200000|2025-08-20 22:00:00|14480.6|14456.6|14481.3|14457.3|14483.9|14459.9|14479.3|14455.3|0
1755727500000|2025-08-20 22:05:00|14481.2|14457.2|14479.7|14455.7|14483.2|14459.2|14478.5|14454.5|0
1755727800000|2025-08-20 22:10:00|14479.9|14455.9|14477.9|14453.9|14481.6|14457.6|14477.6|14453.6|0
1755728100000|2025-08-20 22:15:00|14478.1|14454.1|14475.3|14451.3|14479|14455|14475.3|14451.3|0
1755728400000|2025-08-20 22:20:00|14475.2|14451.2|14478.7|14454.7|14478.7|14454.7|14475|14451|0
1755728700000|2025-08-20 22:25:00|14479|14455|14478.4|14454.4|14479|14455|14476.7|14452.7|0
1755729000000|2025-08-20 22:30:00|14478.5|14454.5|14475.4|14451.4|14479.5|14455.5|14475.4|14451.4|0
1755729300000|2025-08-20 22:35:00|14475.5|14451.5|14474.3|14450.3|14475.7|14451.7|14473.7|14449.7|0
1755729600000|2025-08-20 22:40:00|14474.1|14450.1|14474.8|14450.8|14475.1|14451.1|14473.7|14449.7|0
1755729900000|2025-08-20 22:45:00|14474.7|14450.7|14475|14451|14475.1|14451.1|14474.3|14450.3|0
1755730200000|2025-08-20 22:50:00|14473.7|14449.7|14473.9|14449.9|14474.4|14450.4|14473.6|14449.6|0
1755730500000|2025-08-20 22:55:00|14473.7|14449.7|14473.7|14449.7|14474.4|14450.4|14473.3|14449.3|0
1755730800000|2025-08-20 23:00:00|14473.8|14449.8|14473.1|14449.1|14474.7|14450.7|14472.7|14448.7|0
1755731100000|2025-08-20 23:05:00|14473.3|14449.3|14475|14451|14475.3|14451.3|14471.6|14447.6|0
1755731400000|2025-08-20 23:10:00|14475.2|14451.2|14474|14450|14475.3|14451.3|14473.8|14449.8|0
1755731700000|2025-08-20 23:15:00|14474.2|14450.2|14473.9|14449.9|14474.7|14450.7|14473.6|14449.6|0
1755732000000|2025-08-20 23:20:00|14474|14450|14473|14449|14474|14450|14473|14449|0
1755732300000|2025-08-20 23:25:00|14473.2|14449.2|14472.5|14448.5|14473.6|14449.6|14472|14448|0
1755732600000|2025-08-20 23:30:00|14472.3|14448.3|14470.7|14446.7|14472.5|14448.5|14470.5|14446.5|0
1755732900000|2025-08-20 23:35:00|14470.9|14446.9|14471.9|14447.9|14471.9|14447.9|14470.5|14446.5|0
1755733200000|2025-08-20 23:40:00|14471.8|14447.8|14471.8|14447.8|14472.7|14448.7|14471.3|14447.3|0
1755733500000|2025-08-20 23:45:00|14471.7|14447.7|14470.7|14446.7|14472.4|14448.4|14470.7|14446.7|0
1755733800000|2025-08-20 23:50:00|14470.4|14446.4|14473.5|14449.5|14473.5|14449.5|14470.4|14446.4|0
1755734100000|2025-08-20 23:55:00|14473.4|14449.4|14473.8|14449.8|14474.4|14450.4|14472.5|14448.5|0
1755734400000|2025-08-21 00:00:00|14473.7|14449.7|14470.7|14446.7|14473.7|14449.7|14469.2|14445.2|0
1755734700000|2025-08-21 00:05:00|14470.9|14446.9|14470.3|14446.3|14472|14448|14469.4|14445.4|0
1755735000000|2025-08-21 00:10:00|14470.4|14446.4|14470.4|14446.4|14473.2|14449.2|14470|14446|0
1755735300000|2025-08-21 00:15:00|14470.6|14446.6|14467.5|14443.5|14470.8|14446.8|14467.5|14443.5|0
1755735600000|2025-08-21 00:20:00|14467.3|14443.3|14464.3|14440.3|14467.5|14443.5|14463.8|14439.8|0
1755735900000|2025-08-21 00:25:00|14464.2|14440.2|14465.4|14441.4|14465.4|14441.4|14462.2|14438.2|0
1755736200000|2025-08-21 00:30:00|14465.2|14441.2|14469.8|14445.8|14469.8|14445.8|14465|14441|0
1755736500000|2025-08-21 00:35:00|14469.7|14445.7|14469.7|14445.7|14471.5|14447.5|14469.1|14445.1|0
1755736800000|2025-08-21 00:40:00|14469.9|14445.9|14469.9|14445.9|14471.5|14447.5|14469.5|14445.5|0
1755737100000|2025-08-21 00:45:00|14470|14446|14465.8|14441.8|14470.4|14446.4|14465.3|14441.3|0
1755737400000|2025-08-21 00:50:00|14466|14442|14464.5|14440.5|14467|14443|14463.1|14439.1|0
1755737700000|2025-08-21 00:55:00|14464.4|14440.4|14471.4|14447.4|14471.9|14447.9|14464.3|14440.3|0
1755738000000|2025-08-21 01:00:00|14466.3|14456.3|14453.3|14443.3|14470.3|14460.3|14450.3|14440.3|3650
1755738300000|2025-08-21 01:05:00|14454.3|14444.3|14452.3|14442.3|14456.3|14446.3|14452.3|14442.3|671
1755738600000|2025-08-21 01:10:00|14453.3|14443.3|14451.3|14441.3|14454.3|14444.3|14450.3|14440.3|578
1755738900000|2025-08-21 01:15:00|14452.3|14442.3|14464.3|14454.3|14468.3|14458.3|14451.3|14441.3|1760
1755739200000|2025-08-21 01:20:00|14463.3|14453.3|14448.3|14438.3|14466.3|14456.3|14448.3|14438.3|2098
1755739500000|2025-08-21 01:25:00|14449.3|14439.3|14452.3|14442.3|14461.3|14451.3|14448.3|14438.3|2839
1755739800000|2025-08-21 01:30:00|14458.3|14448.3|14436.3|14426.3|14458.3|14448.3|14403.3|14393.3|25802
1755740100000|2025-08-21 01:35:00|14438.3|14428.3|14477.3|14467.3|14477.3|14467.3|14428.3|14418.3|10756
1755740400000|2025-08-21 01:40:00|14478.3|14468.3|14448.3|14438.3|14483.3|14473.3|14446.3|14436.3|10936
1755740700000|2025-08-21 01:45:00|14449.3|14439.3|14450.3|14440.3|14482.3|14472.3|14440.3|14430.3|6699
1755741000000|2025-08-21 01:50:00|14448.3|14438.3|14440.3|14430.3|14472.3|14462.3|14436.3|14426.3|4930
1755741300000|2025-08-21 01:55:00|14442.3|14432.3|14427.3|14417.3|14449.3|14439.3|14420.3|14410.3|6729
1755741600000|2025-08-21 02:00:00|14428.3|14418.3|14458.3|14448.3|14468.3|14458.3|14423.3|14413.3|6105
1755741900000|2025-08-21 02:05:00|14461.3|14451.3|14485.3|14475.3|14494.3|14484.3|14461.3|14451.3|5354
1755742200000|2025-08-21 02:10:00|14484.3|14474.3|14489.3|14479.3|14498.3|14488.3|14475.3|14465.3|2994
1755742500000|2025-08-21 02:15:00|14490.3|14480.3|14471.3|14461.3|14491.3|14481.3|14465.3|14455.3|3269
1755742800000|2025-08-21 02:20:00|14470.3|14460.3|14504.3|14494.3|14512.3|14502.3|14468.3|14458.3|3244
1755743100000|2025-08-21 02:25:00|14505.3|14495.3|14521.3|14511.3|14530.3|14520.3|14501.3|14491.3|4578
1755743400000|2025-08-21 02:30:00|14520.3|14510.3|14527.3|14517.3|14539.3|14529.3|14514.3|14504.3|5159
1755743700000|2025-08-21 02:35:00|14529.3|14519.3|14511.3|14501.3|14535.3|14525.3|14509.3|14499.3|2632
1755744000000|2025-08-21 02:40:00|14510.3|14500.3|14504.3|14494.3|14516.3|14506.3|14499.3|14489.3|2768
1755744300000|2025-08-21 02:45:00|14503.3|14493.3|14486.3|14476.3|14514.3|14504.3|14482.3|14472.3|2676
1755744600000|2025-08-21 02:50:00|14487.3|14477.3|14509.3|14499.3|14518.3|14508.3|14487.3|14477.3|2837
1755744900000|2025-08-21 02:55:00|14508.3|14498.3|14500.3|14490.3|14520.3|14510.3|14495.3|14485.3|2350
1755745200000|2025-08-21 03:00:00|14501.3|14491.3|14505.3|14495.3|14508.3|14498.3|14491.3|14481.3|2432
1755745500000|2025-08-21 03:05:00|14506.3|14496.3|14492.3|14482.3|14507.3|14497.3|14481.3|14471.3|2476
1755745800000|2025-08-21 03:10:00|14493.3|14483.3|14492.3|14482.3|14510.3|14500.3|14482.3|14472.3|1829
1755746100000|2025-08-21 03:15:00|14493.3|14483.3|14475.3|14465.3|14495.3|14485.3|14468.3|14458.3|2735
1755746400000|2025-08-21 03:20:00|14476.3|14466.3|14491.3|14481.3|14491.3|14481.3|14450.3|14440.3|4193
1755746700000|2025-08-21 03:25:00|14490.3|14480.3|14497.3|14487.3|14509.3|14499.3|14490.3|14480.3|2879
1755747000000|2025-08-21 03:30:00|14496.3|14486.3|14497.3|14487.3|14499.3|14489.3|14493.3|14483.3|574
1755747300000|2025-08-21 03:35:00|14498.3|14488.3|14503.3|14493.3|14504.3|14494.3|14498.3|14488.3|682
1755747600000|2025-08-21 03:40:00|14504.3|14494.3|14505.3|14495.3|14508.3|14498.3|14503.3|14493.3|694
1755747900000|2025-08-21 03:45:00|14507.3|14497.3|14501.3|14491.3|14508.3|14498.3|14499.3|14489.3|640
1755748200000|2025-08-21 03:50:00|14500.3|14490.3|14498.3|14488.3|14502.3|14492.3|14495.3|14485.3|700
1755748500000|2025-08-21 03:55:00|14497.3|14487.3|14503.3|14493.3|14505.3|14495.3|14497.3|14487.3|1192
1755748800000|2025-08-21 04:00:00|14502.3|14492.3|14503.3|14493.3|14506.3|14496.3|14501.3|14491.3|561
1755749100000|2025-08-21 04:05:00|14502.3|14492.3|14499.3|14489.3|14503.3|14493.3|14499.3|14489.3|289
1755749400000|2025-08-21 04:10:00|14500.3|14490.3|14496.3|14486.3|14500.3|14490.3|14496.3|14486.3|441
1755749700000|2025-08-21 04:15:00|14497.3|14487.3|14497.3|14487.3|14498.3|14488.3|14496.3|14486.3|364
1755750000000|2025-08-21 04:20:00|14496.3|14486.3|14497.3|14487.3|14499.3|14489.3|14496.3|14486.3|394
1755750300000|2025-08-21 04:25:00|14496.3|14486.3|14496.3|14486.3|14499.3|14489.3|14496.3|14486.3|693
1755750600000|2025-08-21 04:30:00|14497.3|14487.3|14500.3|14490.3|14502.3|14492.3|14496.3|14486.3|645
1755750900000|2025-08-21 04:35:00|14501.3|14491.3|14506.3|14496.3|14506.3|14496.3|14499.3|14489.3|650
1755751200000|2025-08-21 04:40:00|14507.3|14497.3|14508.3|14498.3|14511.3|14501.3|14505.3|14495.3|710
1755751500000|2025-08-21 04:45:00|14509.3|14499.3|14511.3|14501.3|14511.3|14501.3|14508.3|14498.3|723
1755751800000|2025-08-21 04:50:00|14509.3|14499.3|14508.3|14498.3|14512.3|14502.3|14507.3|14497.3|652
1755752100000|2025-08-21 04:55:00|14507.3|14497.3|14508.3|14498.3|14510.3|14500.3|14507.3|14497.3|682
1755752400000|2025-08-21 05:00:00|14507.3|14497.3|14489.3|14479.3|14509.3|14499.3|14481.3|14471.3|3855
1755752700000|2025-08-21 05:05:00|14490.3|14480.3|14490.3|14480.3|14495.3|14485.3|14474.3|14464.3|2135
1755753000000|2025-08-21 05:10:00|14493.3|14483.3|14490.3|14480.3|14497.3|14487.3|14487.3|14477.3|2354
1755753300000|2025-08-21 05:15:00|14489.3|14479.3|14510.3|14500.3|14510.3|14500.3|14483.3|14473.3|2481
1755753600000|2025-08-21 05:20:00|14509.3|14499.3|14525.3|14515.3|14526.3|14516.3|14507.3|14497.3|2463
1755753900000|2025-08-21 05:25:00|14526.3|14516.3|14520.3|14510.3|14532.3|14522.3|14514.3|14504.3|3297
1755754200000|2025-08-21 05:30:00|14521.3|14511.3|14512.3|14502.3|14529.3|14519.3|14508.3|14498.3|3777
1755754500000|2025-08-21 05:35:00|14513.3|14503.3|14512.3|14502.3|14516.3|14506.3|14509.3|14499.3|2533
1755754800000|2025-08-21 05:40:00|14511.3|14501.3|14517.3|14507.3|14519.3|14509.3|14496.3|14486.3|2824
1755755100000|2025-08-21 05:45:00|14516.3|14506.3|14499.3|14489.3|14521.3|14511.3|14497.3|14487.3|2279
1755755400000|2025-08-21 05:50:00|14498.3|14488.3|14495.3|14485.3|14499.3|14489.3|14482.3|14472.3|4710
1755755700000|2025-08-21 05:55:00|14494.3|14484.3|14507.3|14497.3|14509.3|14499.3|14490.3|14480.3|2287
1755756000000|2025-08-21 06:00:00|14506.3|14496.3|14491.3|14481.3|14510.3|14500.3|14482.3|14472.3|2188
1755756300000|2025-08-21 06:05:00|14493.3|14483.3|14493.3|14483.3|14509.3|14499.3|14491.3|14481.3|2351
1755756600000|2025-08-21 06:10:00|14494.3|14484.3|14498.3|14488.3|14500.3|14490.3|14489.3|14479.3|2779
1755756900000|2025-08-21 06:15:00|14499.3|14489.3|14507.3|14497.3|14511.3|14501.3|14493.3|14483.3|5215
1755757200000|2025-08-21 06:20:00|14506.3|14496.3|14470.3|14460.3|14508.3|14498.3|14468.3|14458.3|6713
1755757500000|2025-08-21 06:25:00|14471.3|14461.3|14480.3|14470.3|14484.3|14474.3|14448.3|14438.3|8276
1755757800000|2025-08-21 06:30:00|14481.3|14471.3|14451.3|14441.3|14484.3|14474.3|14442.3|14432.3|6356
1755758100000|2025-08-21 06:35:00|14452.3|14442.3|14456.3|14446.3|14465.3|14455.3|14441.3|14431.3|7542
1755758400000|2025-08-21 06:40:00|14459.3|14449.3|14462.3|14452.3|14473.3|14463.3|14448.3|14438.3|7526
1755758700000|2025-08-21 06:45:00|14459.3|14449.3|14465.3|14455.3|14468.3|14458.3|14451.3|14441.3|4502
1755759000000|2025-08-21 06:50:00|14466.3|14456.3|14484.3|14474.3|14484.3|14474.3|14463.3|14453.3|4357
1755759300000|2025-08-21 06:55:00|14483.3|14473.3|14489.3|14479.3|14495.3|14485.3|14480.3|14470.3|5686
1755759600000|2025-08-21 07:00:00|14491.3|14480.3|14493.3|14482.3|14496.3|14485.3|14485.3|14473.3|2840
1755759900000|2025-08-21 07:05:00|14494.3|14483.3|14500.3|14489.3|14503.3|14492.3|14494.3|14483.3|1943
1755760200000|2025-08-21 07:10:00|14499.3|14488.3|14493.3|14482.3|14501.3|14490.3|14492.3|14481.3|1457
1755760500000|2025-08-21 07:15:00|14494.3|14483.3|14497.3|14486.3|14499.3|14488.3|14492.3|14481.3|1052
1755760800000|2025-08-21 07:20:00|14496.3|14485.3|14499.3|14488.3|14500.3|14489.3|14495.3|14484.3|802
1755761100000|2025-08-21 07:25:00|14498.3|14487.3|14500.3|14489.3|14502.3|14491.3|14498.3|14487.3|644
1755761400000|2025-08-21 07:30:00|14499.3|14488.3|14498.3|14487.3|14501.3|14490.3|14498.3|14487.3|454
1755761700000|2025-08-21 07:35:00|14499.3|14488.3|14500.3|14489.3|14503.3|14492.3|14499.3|14488.3|529
1755762000000|2025-08-21 07:40:00|14499.3|14488.3|14504.3|14493.3|14504.3|14493.3|14499.3|14488.3|460
1755762300000|2025-08-21 07:45:00|14503.3|14492.3|14505.3|14494.3|14506.3|14495.3|14501.3|14490.3|813
1755762600000|2025-08-21 07:50:00|14506.3|14495.3|14505.3|14494.3|14506.3|14495.3|14504.3|14493.3|975
1755762900000|2025-08-21 07:55:00|14504.3|14493.3|14508.3|14497.3|14508.3|14497.3|14504.3|14493.3|915
1755763200000|2025-08-21 08:00:00|14507.3|14496.3|14506.3|14495.3|14509.3|14498.3|14504.3|14493.3|1456
1755763500000|2025-08-21 08:05:00|14505.3|14494.3|14503.3|14492.3|14505.3|14495.3|14500.3|14489.3|1024
1755763800000|2025-08-21 08:10:00|14502.3|14491.3|14501.3|14490.3|14503.3|14492.3|14498.3|14487.3|736
1755764100000|2025-08-21 08:15:00|14500.3|14489.3|14508.3|14497.3|14510.3|14499.3|14500.3|14489.3|1706
1755764400000|2025-08-21 08:20:00|14509.3|14498.3|14511.3|14499.3|14511.3|14499.3|14507.3|14496.3|1425
1755764700000|2025-08-21 08:25:00|14510.3|14500.3|14511.3|14500.3|14512.3|14501.3|14509.3|14498.3|1122
1755765000000|2025-08-21 08:30:00|14519.1|14495.1|14518.8|14494.8|14520.8|14496.8|14517|14493|14
1755765300000|2025-08-21 08:35:00|14518.6|14494.6|14519.3|14495.3|14519.9|14495.9|14518|14494|2514
1755765600000|2025-08-21 08:40:00|14519|14495|14517.7|14493.7|14520.1|14496.1|14517.4|14493.4|0
1755765900000|2025-08-21 08:45:00|14517.5|14493.5|14513.6|14489.6|14517.9|14493.9|14513.2|14489.2|323
1755766200000|2025-08-21 08:50:00|14513.5|14489.5|14512.7|14488.7|14513.5|14489.5|14510.9|14486.9|236
1755766500000|2025-08-21 08:55:00|14512.6|14488.6|14507.9|14483.9|14512.6|14488.6|14507.6|14483.6|49
1755766800000|2025-08-21 09:00:00|14508.3|14496.3|14504.3|14492.3|14510.3|14498.3|14504.3|14492.3|827
1755767100000|2025-08-21 09:05:00|14503.3|14491.3|14505.3|14494.3|14505.3|14494.3|14499.3|14487.3|276
1755767400000|2025-08-21 09:10:00|14506.3|14493.3|14501.3|14490.3|14506.3|14494.3|14500.3|14489.3|177
1755767700000|2025-08-21 09:15:00|14500.3|14489.3|14508.3|14497.3|14508.3|14497.3|14500.3|14489.3|2025
1755768000000|2025-08-21 09:20:00|14507.3|14496.3|14502.3|14491.3|14507.3|14496.3|14502.3|14491.3|407
1755768300000|2025-08-21 09:25:00|14501.3|14490.3|14503.3|14491.3|14504.3|14493.3|14501.3|14489.3|262
1755768600000|2025-08-21 09:30:00|14502.3|14490.3|14501.3|14490.3|14502.3|14491.3|14500.3|14489.3|163
1755768900000|2025-08-21 09:35:00|14503.3|14492.3|14508.3|14496.3|14508.3|14496.3|14503.3|14492.3|179
1755769200000|2025-08-21 09:40:00|14507.3|14497.3|14507.3|14495.3|14508.3|14497.3|14506.3|14495.3|85
1755769500000|2025-08-21 09:45:00|14506.3|14496.3|14506.3|14495.3|14507.3|14496.3|14505.3|14494.3|116
1755769800000|2025-08-21 09:50:00|14505.3|14494.3|14505.3|14494.3|14505.3|14495.3|14505.3|14493.3|97
1755770100000|2025-08-21 09:55:00|14506.3|14493.3|14504.3|14493.3|14506.3|14493.3|14503.3|14492.3|92
1755770400000|2025-08-21 10:00:00|14503.3|14492.3|14504.3|14493.3|14505.3|14493.3|14501.3|14490.3|320
1755770700000|2025-08-21 10:05:00|14505.3|14494.3|14504.3|14492.3|14506.3|14494.3|14504.3|14492.3|110
1755771000000|2025-08-21 10:10:00|14503.3|14491.3|14501.3|14490.3|14503.3|14492.3|14500.3|14489.3|129
1755771300000|2025-08-21 10:15:00|14500.3|14489.3|14499.3|14487.3|14501.3|14490.3|14499.3|14487.3|168
1755771600000|2025-08-21 10:20:00|14498.3|14488.3|14498.3|14487.3|14500.3|14489.3|14497.3|14486.3|115
1755771900000|2025-08-21 10:25:00|14499.3|14486.3|14498.3|14486.3|14499.3|14487.3|14496.3|14485.3|102
1755772200000|2025-08-21 10:30:00|14497.3|14485.3|14498.3|14486.3|14498.3|14487.3|14496.3|14485.3|147
1755772500000|2025-08-21 10:35:00|14499.3|14487.3|14498.3|14487.3|14499.3|14488.3|14498.3|14487.3|49
1755772800000|2025-08-21 10:40:00|14499.3|14488.3|14498.3|14486.3|14499.3|14488.3|14498.3|14486.3|34
1755773100000|2025-08-21 10:45:00|14497.3|14487.3|14497.3|14486.3|14498.3|14487.3|14497.3|14486.3|23
1755773400000|2025-08-21 10:50:00|14496.3|14485.3|14496.3|14485.3|14496.3|14485.3|14496.3|14485.3|18
1755773700000|2025-08-21 10:55:00|14497.3|14486.3|14498.3|14487.3|14499.3|14488.3|14496.3|14485.3|277
1755774000000|2025-08-21 11:00:00|14499.3|14486.3|14498.3|14486.3|14500.3|14488.3|14496.3|14485.3|107
1755774300000|2025-08-21 11:05:00|14499.3|14487.3|14499.3|14487.3|14500.3|14488.3|14499.3|14487.3|51
1755774600000|2025-08-21 11:10:00|14498.3|14488.3|14498.3|14487.3|14499.3|14488.3|14498.3|14487.3|420
1755774900000|2025-08-21 11:15:00|14497.3|14486.3|14499.3|14488.3|14499.3|14488.3|14497.3|14486.3|46
1755775200000|2025-08-21 11:20:00|14500.3|14487.3|14500.3|14488.3|14501.3|14490.3|14499.3|14487.3|74
1755775500000|2025-08-21 11:25:00|14499.3|14489.3|14499.3|14488.3|14500.3|14489.3|14499.3|14488.3|46
1755775800000|2025-08-21 11:30:00|14498.3|14487.3|14498.3|14487.3|14498.3|14487.3|14498.3|14487.3|18
1755776100000|2025-08-21 11:35:00|14499.3|14486.3|14495.3|14484.3|14499.3|14486.3|14495.3|14483.3|97
1755776400000|2025-08-21 11:40:00|14496.3|14485.3|14497.3|14485.3|14497.3|14485.3|14495.3|14484.3|40
1755776700000|2025-08-21 11:45:00|14496.3|14484.3|14495.3|14484.3|14496.3|14485.3|14494.3|14483.3|44
1755777000000|2025-08-21 11:50:00|14496.3|14485.3|14495.3|14484.3|14496.3|14485.3|14495.3|14484.3|29
1755777300000|2025-08-21 11:55:00|14494.3|14483.3|14495.3|14483.3|14495.3|14484.3|14494.3|14483.3|30
1755777600000|2025-08-21 12:00:00|14494.3|14484.3|14494.3|14483.3|14496.3|14485.3|14493.3|14482.3|107
1755777900000|2025-08-21 12:05:00|14493.3|14482.3|14493.3|14482.3|14494.3|14483.3|14493.3|14482.3|38
1755778200000|2025-08-21 12:10:00|14492.3|14481.3|14493.3|14482.3|14493.3|14482.3|14492.3|14481.3|25
1755778500000|2025-08-21 12:15:00|14494.3|14481.3|14492.3|14481.3|14494.3|14482.3|14492.3|14481.3|97
1755778800000|2025-08-21 12:20:00|14493.3|14482.3|14493.3|14481.3|14493.3|14482.3|14492.3|14481.3|42
1755779100000|2025-08-21 12:25:00|14492.3|14482.3|14491.3|14480.3|14493.3|14482.3|14491.3|14480.3|72
1755779400000|2025-08-21 12:30:00|14492.3|14481.3|14498.3|14487.3|14498.3|14487.3|14492.3|14480.3|160
1755779700000|2025-08-21 12:35:00|14499.3|14486.3|14499.3|14488.3|14500.3|14489.3|14497.3|14486.3|125
1755780000000|2025-08-21 12:40:00|14500.3|14489.3|14497.3|14486.3|14500.3|14489.3|14497.3|14486.3|87
1755780300000|2025-08-21 12:45:00|14496.3|14485.3|14494.3|14483.3|14496.3|14485.3|14493.3|14482.3|219
1755780600000|2025-08-21 12:50:00|14495.3|14482.3|14495.3|14484.3|14495.3|14484.3|14494.3|14482.3|107
1755780900000|2025-08-21 12:55:00|14494.3|14483.3|14495.3|14484.3|14495.3|14484.3|14494.3|14483.3|36
1755781200000|2025-08-21 13:00:00|14496.3|14485.3|14499.3|14488.3|14499.3|14488.3|14496.3|14485.3|159
1755781500000|2025-08-21 13:05:00|14498.3|14487.3|14496.3|14485.3|14499.3|14488.3|14496.3|14485.3|70
1755781800000|2025-08-21 13:10:00|14497.3|14486.3|14497.3|14486.3|14498.3|14487.3|14497.3|14486.3|89
1755782100000|2025-08-21 13:15:00|14496.3|14485.3|14496.3|14485.3|14496.3|14485.3|14495.3|14484.3|122
1755782400000|2025-08-21 13:20:00|14497.3|14486.3|14494.3|14483.3|14497.3|14486.3|14494.3|14483.3|92
1755782700000|2025-08-21 13:25:00|14495.3|14484.3|14494.3|14483.3|14496.3|14485.3|14494.3|14483.3|138
1755783000000|2025-08-21 13:30:00|14495.3|14484.3|14495.3|14484.3|14499.3|14487.3|14493.3|14482.3|900
1755783300000|2025-08-21 13:35:00|14496.3|14483.3|14498.3|14487.3|14504.3|14493.3|14495.3|14483.3|781
1755783600000|2025-08-21 13:40:00|14497.3|14486.3|14493.3|14482.3|14499.3|14488.3|14493.3|14481.3|361
1755783900000|2025-08-21 13:45:00|14492.3|14481.3|14493.3|14482.3|14494.3|14483.3|14486.3|14475.3|470
1755784200000|2025-08-21 13:50:00|14494.3|14483.3|14494.3|14482.3|14495.3|14484.3|14491.3|14480.3|336
1755784500000|2025-08-21 13:55:00|14493.3|14483.3|14495.3|14484.3|14495.3|14484.3|14492.3|14481.3|531
1755784800000|2025-08-21 14:00:00|14494.3|14483.3|14502.3|14490.3|14502.3|14491.3|14491.3|14480.3|932
1755785100000|2025-08-21 14:05:00|14501.3|14491.3|14506.3|14495.3|14506.3|14495.3|14501.3|14490.3|437
1755785400000|2025-08-21 14:10:00|14507.3|14494.3|14508.3|14497.3|14509.3|14498.3|14504.3|14493.3|460
1755785700000|2025-08-21 14:15:00|14509.3|14498.3|14508.3|14497.3|14511.3|14500.3|14506.3|14495.3|559
1755786000000|2025-08-21 14:20:00|14509.3|14498.3|14511.3|14500.3|14513.3|14502.3|14508.3|14497.3|456
1755786300000|2025-08-21 14:25:00|14512.3|14501.3|14515.3|14504.3|14515.3|14504.3|14510.3|14499.3|458
1755786600000|2025-08-21 14:30:00|14514.3|14503.3|14511.3|14500.3|14514.3|14503.3|14510.3|14499.3|660
1755786900000|2025-08-21 14:35:00|14512.3|14501.3|14510.3|14498.3|14512.3|14501.3|14508.3|14497.3|371
1755787200000|2025-08-21 14:40:00|14509.3|14499.3|14509.3|14498.3|14511.3|14499.3|14507.3|14496.3|317
1755787500000|2025-08-21 14:45:00|14508.3|14497.3|14506.3|14495.3|14508.3|14497.3|14505.3|14494.3|142
1755787800000|2025-08-21 14:50:00|14507.3|14496.3|14511.3|14500.3|14511.3|14500.3|14507.3|14496.3|131
1755788100000|2025-08-21 14:55:00|14510.3|14499.3|14512.3|14501.3|14513.3|14502.3|14509.3|14498.3|126
1755788400000|2025-08-21 15:00:00|14513.3|14502.3|14506.3|14495.3|14513.3|14502.3|14506.3|14495.3|191
1755788700000|2025-08-21 15:05:00|14507.3|14496.3|14507.3|14496.3|14507.3|14496.3|14505.3|14494.3|216
1755789000000|2025-08-21 15:10:00|14506.3|14495.3|14504.3|14493.3|14506.3|14495.3|14503.3|14492.3|393
1755789300000|2025-08-21 15:15:00|14503.3|14492.3|14506.3|14495.3|14507.3|14496.3|14503.3|14492.3|268
1755789600000|2025-08-21 15:20:00|14505.3|14494.3|14508.3|14497.3|14508.3|14497.3|14504.3|14493.3|183
1755789900000|2025-08-21 15:25:00|14509.3|14498.3|14513.3|14502.3|14514.3|14502.3|14508.3|14497.3|434
1755790200000|2025-08-21 15:30:00|14512.3|14501.3|14515.3|14504.3|14516.3|14504.3|14511.3|14500.3|373
1755790500000|2025-08-21 15:35:00|14516.3|14505.3|14515.3|14504.3|14517.3|14506.3|14515.3|14504.3|186
1755790800000|2025-08-21 15:40:00|14514.3|14503.3|14512.3|14501.3|14515.3|14504.3|14511.3|14500.3|433
1755791100000|2025-08-21 15:45:00|14513.3|14502.3|14509.3|14498.3|14513.3|14502.3|14506.3|14495.3|1289
1755791400000|2025-08-21 15:50:00|14508.3|14497.3|14506.3|14495.3|14509.3|14498.3|14505.3|14494.3|148
1755791700000|2025-08-21 15:55:00|14505.3|14494.3|14504.3|14493.3|14507.3|14495.3|14503.3|14492.3|190
1755792000000|2025-08-21 16:00:00|14503.3|14492.3|14503.3|14491.3|14505.3|14494.3|14502.3|14491.3|195
1755792300000|2025-08-21 16:05:00|14504.3|14492.3|14504.3|14493.3|14506.3|14494.3|14503.3|14491.3|92
1755792600000|2025-08-21 16:10:00|14503.3|14492.3|14505.3|14494.3|14507.3|14495.3|14503.3|14492.3|91
1755792900000|2025-08-21 16:15:00|14506.3|14495.3|14507.3|14496.3|14507.3|14496.3|14504.3|14493.3|59
1755793200000|2025-08-21 16:20:00|14508.3|14497.3|14508.3|14497.3|14509.3|14497.3|14507.3|14496.3|66
1755793500000|2025-08-21 16:25:00|14509.3|14498.3|14506.3|14495.3|14509.3|14498.3|14505.3|14494.3|118
1755793800000|2025-08-21 16:30:00|14507.3|14496.3|14509.3|14498.3|14509.3|14498.3|14507.3|14495.3|92
1755794100000|2025-08-21 16:35:00|14508.3|14497.3|14508.3|14497.3|14510.3|14499.3|14507.3|14496.3|87
1755794400000|2025-08-21 16:40:00|14507.3|14496.3|14506.3|14495.3|14508.3|14497.3|14506.3|14494.3|149
1755794700000|2025-08-21 16:45:00|14505.3|14494.3|14505.3|14494.3|14507.3|14496.3|14504.3|14493.3|233
1755795000000|2025-08-21 16:50:00|14504.3|14493.3|14506.3|14495.3|14507.3|14496.3|14504.3|14493.3|169
1755795300000|2025-08-21 16:55:00|14507.3|14496.3|14503.3|14492.3|14508.3|14496.3|14502.3|14491.3|168
1755795600000|2025-08-21 17:00:00|14504.3|14493.3|14505.3|14494.3|14505.3|14494.3|14502.3|14491.3|243
1755795900000|2025-08-21 17:05:00|14506.3|14495.3|14503.3|14492.3|14506.3|14495.3|14503.3|14492.3|148
1755796200000|2025-08-21 17:10:00|14504.3|14493.3|14502.3|14491.3|14504.3|14493.3|14501.3|14490.3|89
1755796500000|2025-08-21 17:15:00|14501.3|14490.3|14500.3|14489.3|14502.3|14491.3|14499.3|14488.3|285
1755796800000|2025-08-21 17:20:00|14501.3|14490.3|14498.3|14487.3|14501.3|14490.3|14498.3|14487.3|116
1755797100000|2025-08-21 17:25:00|14499.3|14488.3|14498.3|14487.3|14499.3|14488.3|14497.3|14485.3|291
1755797400000|2025-08-21 17:30:00|14497.3|14486.3|14500.3|14489.3|14501.3|14490.3|14497.3|14486.3|193
1755797700000|2025-08-21 17:35:00|14501.3|14490.3|14504.3|14493.3|14505.3|14494.3|14500.3|14490.3|232
1755798000000|2025-08-21 17:40:00|14505.3|14494.3|14505.3|14494.3|14505.3|14494.3|14503.3|14492.3|111
1755798300000|2025-08-21 17:45:00|14504.3|14493.3|14506.3|14495.3|14508.3|14497.3|14504.3|14493.3|104
1755798600000|2025-08-21 17:50:00|14505.3|14494.3|14505.3|14494.3|14506.3|14495.3|14505.3|14494.3|179
1755798900000|2025-08-21 17:55:00|14506.3|14495.3|14505.3|14494.3|14506.3|14495.3|14504.3|14493.3|91
1755799200000|2025-08-21 18:00:00|14504.3|14493.3|14505.3|14494.3|14506.3|14495.3|14504.3|14493.3|50
1755799500000|2025-08-21 18:05:00|14506.3|14495.3|14503.3|14492.3|14506.3|14495.3|14503.3|14492.3|52
1755799800000|2025-08-21 18:10:00|14502.3|14491.3|14503.3|14492.3|14503.3|14492.3|14502.3|14490.3|64
1755800100000|2025-08-21 18:15:00|14502.3|14491.3|14504.3|14493.3|14504.3|14493.3|14502.3|14491.3|36
1755800400000|2025-08-21 18:20:00|14503.3|14492.3|14503.3|14492.3|14504.3|14493.3|14502.3|14491.3|31
1755800700000|2025-08-21 18:25:00|14504.3|14491.3|14501.3|14490.3|14504.3|14491.3|14501.3|14490.3|21
1755801000000|2025-08-21 18:30:00|14502.3|14491.3|14501.3|14490.3|14502.3|14491.3|14501.3|14490.3|71
1755801300000|2025-08-21 18:35:00|14502.3|14491.3|14503.3|14492.3|14503.3|14492.3|14501.3|14490.3|40
1755801600000|2025-08-21 18:40:00|14502.3|14491.3|14501.8|14491.8|14503.3|14492.3|14501.8|14491.3|30
1755801900000|2025-08-21 18:45:00|14501.3|14491.3|14501.8|14491.8|14501.8|14491.8|14499.8|14489.8|42
1755802200000|2025-08-21 18:50:00|14502.8|14492.8|14503.8|14493.8|14504.3|14494.3|14502.3|14492.3|67
1755802500000|2025-08-21 18:55:00|14503.3|14493.3|14504.8|14494.8|14506.8|14496.8|14502.8|14492.8|158
1755802800000|2025-08-21 19:00:00|14505.8|14495.8|14505.8|14495.8|14506.8|14496.8|14504.8|14494.8|41
1755803100000|2025-08-21 19:05:00|14506.8|14496.8|14507.8|14497.8|14507.8|14497.8|14506.8|14496.8|15
1755803400000|2025-08-21 19:10:00|||||||||2
1755803700000|2025-08-21 19:15:00|14506.8|14496.8|14506.8|14496.8|14507.3|14497.3|14506.8|14496.8|22
1755804000000|2025-08-21 19:20:00|14506.3|14496.3|14504.3|14494.3|14506.3|14496.3|14503.8|14493.8|28
1755804300000|2025-08-21 19:25:00|14504.8|14494.8|14500.8|14490.8|14504.8|14494.8|14500.8|14490.8|31
1755804600000|2025-08-21 19:30:00|14500.3|14490.3|14501.3|14491.3|14501.8|14491.8|14500.3|14490.3|77
1755804900000|2025-08-21 19:35:00|14501.8|14491.8|14499.8|14489.8|14501.8|14491.8|14498.8|14488.8|62
1755805200000|2025-08-21 19:40:00|14500.3|14490.3|14499.8|14489.8|14500.8|14490.8|14498.3|14488.3|67
1755805500000|2025-08-21 19:45:00|14500.8|14490.8|14501.8|14491.8|14501.8|14491.8|14500.8|14490.8|55
1755805800000|2025-08-21 19:50:00|14501.3|14491.3|14502.8|14492.8|14502.8|14492.8|14500.8|14490.8|111
1755806100000|2025-08-21 19:55:00|14501.8|14491.8|14501.8|14491.8|14502.8|14492.8|14500.8|14490.8|54
1755806400000|2025-08-21 20:00:00|14501.3|14491.3|14500.8|14490.8|14502.3|14492.3|14500.3|14490.3|144
1755806700000|2025-08-21 20:05:00|14500.3|14490.3|14501.8|14491.8|14501.8|14491.8|14499.8|14489.8|41
1755807000000|2025-08-21 20:10:00|14502.3|14492.3|14502.8|14492.8|14502.8|14492.8|14502.3|14492.3|9
1755807300000|2025-08-21 20:15:00|14502.3|14492.3|14501.8|14491.8|14502.3|14492.3|14501.8|14491.8|9
1755807600000|2025-08-21 20:20:00|||||||||10
1755807900000|2025-08-21 20:25:00|14502.3|14492.3|14502.8|14492.8|14502.8|14492.8|14502.3|14492.3|5
1755808200000|2025-08-21 20:30:00|14503.3|14493.3|14503.8|14493.8|14503.8|14493.8|14503.3|14493.3|6
1755808500000|2025-08-21 20:35:00|14503.3|14493.3|14503.8|14493.8|14503.8|14493.8|14502.8|14492.8|6
1755808800000|2025-08-21 20:40:00|14503.3|14493.3|14502.8|14492.8|14503.3|14493.3|14502.8|14492.8|4
1755809100000|2025-08-21 20:45:00|||||||||4
1755809400000|2025-08-21 20:50:00|||||||||13
1755809700000|2025-08-21 20:55:00|14501.3|14491.3|14505.3|14495.3|14505.8|14495.8|14501.3|14491.3|278
1755810000000|2025-08-21 21:00:00|14505.8|14495.8|14506.2|14496.2|14506.2|14496.2|14505.8|14495.8|0
1755810300000|2025-08-21 21:05:00|14505.7|14495.7|14505.7|14495.7|14505.7|14495.7|14505.7|14495.7|3
1755810600000|2025-08-21 21:10:00|14503.2|14493.2|14504.2|14494.2|14504.7|14494.7|14503.2|14493.2|0
1755810900000|2025-08-21 21:15:00|14511.2|14487.2|14511.6|14487.6|14511.7|14487.7|14510.8|14486.8|0
1755811200000|2025-08-21 21:20:00|14511.1|14487.1|14511.3|14487.3|14512.1|14488.1|14510.7|14486.7|0
1755811500000|2025-08-21 21:25:00|14511.2|14487.2|14511.3|14487.3|14511.3|14487.3|14511.1|14487.1|0
1755811800000|2025-08-21 21:30:00|14511.7|14487.7|14511.4|14487.4|14511.7|14487.7|14511.2|14487.2|0
1755812400000|2025-08-21 21:40:00|14511.5|14487.5|14511.1|14487.1|14511.5|14487.5|14510.7|14486.7|0
1755812700000|2025-08-21 21:45:00|14511.2|14487.2|14511.2|14487.2|14511.2|14487.2|14511.1|14487.1|0
1755813000000|2025-08-21 21:50:00|14511.1|14487.1|14511.1|14487.1|14511.4|14487.4|14511.1|14487.1|0
1755813300000|2025-08-21 21:55:00|14511.2|14487.2|14511.6|14487.6|14511.7|14487.7|14511.2|14487.2|0
1755813600000|2025-08-21 22:00:00|14511.7|14487.7|14514.7|14490.7|14517.4|14493.4|14511.7|14487.7|0
1755813900000|2025-08-21 22:05:00|14514.8|14490.8|14515.6|14491.6|14516.6|14492.6|14514.1|14490.1|0
1755814200000|2025-08-21 22:10:00|14515.7|14491.7|14515.9|14491.9|14517|14493|14515.6|14491.6|0
1755814500000|2025-08-21 22:15:00|14515.7|14491.7|14517.3|14493.3|14517.9|14493.9|14515.4|14491.4|0
1755814800000|2025-08-21 22:20:00|14517.1|14493.1|14516.2|14492.2|14517.7|14493.7|14516.2|14492.2|0
1755815100000|2025-08-21 22:25:00|14516.3|14492.3|14513.6|14489.6|14516.4|14492.4|14513.4|14489.4|0
1755815400000|2025-08-21 22:30:00|14513.8|14489.8|14514.1|14490.1|14515|14491|14513.6|14489.6|0
1755815700000|2025-08-21 22:35:00|14514.3|14490.3|14516.4|14492.4|14516.7|14492.7|14513.6|14489.6|0
1755816000000|2025-08-21 22:40:00|14516.3|14492.3|14518.2|14494.2|14518.2|14494.2|14515.9|14491.9|0
1755816300000|2025-08-21 22:45:00|14518.4|14494.4|14516.2|14492.2|14518.5|14494.5|14515.9|14491.9|0
1755816600000|2025-08-21 22:50:00|14516.3|14492.3|14517|14493|14517.3|14493.3|14516.2|14492.2|0
1755816900000|2025-08-21 22:55:00|14517.5|14493.5|14517.6|14493.6|14518.5|14494.5|14517.5|14493.5|0
1755817200000|2025-08-21 23:00:00|14517.3|14493.3|14516.7|14492.7|14517.6|14493.6|14516.4|14492.4|0
1755817500000|2025-08-21 23:05:00|14516.6|14492.6|14515.9|14491.9|14516.7|14492.7|14515.6|14491.6|0
1755817800000|2025-08-21 23:10:00|14515.6|14491.6|14515.9|14491.9|14516.2|14492.2|14515.6|14491.6|0
1755818100000|2025-08-21 23:15:00|14516|14492|14517.6|14493.6|14517.9|14493.9|14516|14492|0
1755818400000|2025-08-21 23:20:00|14517.8|14493.8|14518.5|14494.5|14518.5|14494.5|14517.8|14493.8|0
1755818700000|2025-08-21 23:25:00|14518.2|14494.2|14518.2|14494.2|14518.5|14494.5|14517.9|14493.9|0
1755819000000|2025-08-21 23:30:00|14518.4|14494.4|14515|14491|14518.7|14494.7|14514.7|14490.7|0
1755819300000|2025-08-21 23:35:00|14514.9|14490.9|14516.4|14492.4|14516.4|14492.4|14514.8|14490.8|0
1755819600000|2025-08-21 23:40:00|14516.7|14492.7|14515.7|14491.7|14517.6|14493.6|14515.6|14491.6|0
1755819900000|2025-08-21 23:45:00|14515.6|14491.6|14517|14493|14517.3|14493.3|14515.6|14491.6|0
1755820200000|2025-08-21 23:50:00|14517.1|14493.1|14518|14494|14519.3|14495.3|14517.1|14493.1|0
1755820500000|2025-08-21 23:55:00|14517.9|14493.9|14519.3|14495.3|14519.6|14495.6|14517.9|14493.9|0
1755820800000|2025-08-22 00:00:00|14518.8|14494.8|14517.2|14493.2|14520.9|14496.9|14516.6|14492.6|0
1755821100000|2025-08-22 00:05:00|14517.3|14493.3|14515.9|14491.9|14517.6|14493.6|14512.7|14488.7|0
1755821400000|2025-08-22 00:10:00|14515.8|14491.8|14506.4|14482.4|14516.2|14492.2|14505|14481|0
1755821700000|2025-08-22 00:15:00|14505.8|14481.8|14506.5|14482.5|14506.8|14482.8|14501.7|14477.7|0
1755822000000|2025-08-22 00:20:00|14506.6|14482.6|14510.4|14486.4|14510.5|14486.5|14506.6|14482.6|0
1755822300000|2025-08-22 00:25:00|14510.5|14486.5|14506.6|14482.6|14510.6|14486.6|14504.9|14480.9|0
1755822600000|2025-08-22 00:30:00|14506.7|14482.7|14507.9|14483.9|14510|14486|14506.6|14482.6|0
1755822900000|2025-08-22 00:35:00|14508.2|14484.2|14509.2|14485.2|14509.7|14485.7|14508.2|14484.2|0
1755823200000|2025-08-22 00:40:00|14509.1|14485.1|14508.3|14484.3|14510.1|14486.1|14507.9|14483.9|0
1755823500000|2025-08-22 00:45:00|14508.6|14484.6|14513.3|14489.3|14514.4|14490.4|14508.1|14484.1|0
1755823800000|2025-08-22 00:50:00|14513.4|14489.4|14513.1|14489.1|14513.9|14489.9|14512.4|14488.4|0
1755824100000|2025-08-22 00:55:00|14512.9|14488.9|14513.8|14489.8|14514.6|14490.6|14511.7|14487.7|0
1755824400000|2025-08-22 01:00:00|14506.7|14496.7|14502.7|14492.7|14508.7|14498.7|14498.7|14488.7|1352
1755824700000|2025-08-22 01:05:00|14503.7|14493.7|14506.7|14496.7|14507.7|14497.7|14503.7|14493.7|862
1755825000000|2025-08-22 01:10:00|14507.7|14497.7|14509.7|14499.7|14514.7|14504.7|14507.7|14497.7|1353
1755825300000|2025-08-22 01:15:00|14511.7|14501.7|14508.7|14498.7|14515.7|14505.7|14507.7|14497.7|836
1755825600000|2025-08-22 01:20:00|14507.7|14497.7|14506.7|14496.7|14515.7|14505.7|14504.7|14494.7|1804
1755825900000|2025-08-22 01:25:00|14505.7|14495.7|14512.7|14502.7|14513.7|14503.7|14504.7|14494.7|2890
1755826200000|2025-08-22 01:30:00|14515.7|14505.7|14565.7|14555.7|14570.7|14560.7|14509.7|14499.7|25627
1755826500000|2025-08-22 01:35:00|14567.7|14557.7|14602.7|14592.7|14617.7|14607.7|14567.7|14557.7|20522
1755826800000|2025-08-22 01:40:00|14603.7|14593.7|14589.7|14579.7|14608.7|14598.7|14556.7|14546.7|14081
1755827100000|2025-08-22 01:45:00|14588.7|14578.7|14575.7|14565.7|14597.7|14587.7|14570.7|14560.7|8696
1755827400000|2025-08-22 01:50:00|14573.7|14563.7|14581.7|14571.7|14591.7|14581.7|14566.7|14556.7|5267
1755827700000|2025-08-22 01:55:00|14579.7|14569.7|14597.7|14587.7|14597.7|14587.7|14572.7|14562.7|5979
1755828000000|2025-08-22 02:00:00|14598.7|14588.7|14592.7|14582.7|14608.7|14598.7|14568.7|14558.7|6836
1755828300000|2025-08-22 02:05:00|14591.7|14581.7|14566.7|14556.7|14604.7|14594.7|14566.7|14556.7|6702
1755828600000|2025-08-22 02:10:00|14565.7|14555.7|14571.7|14561.7|14576.7|14566.7|14554.7|14544.7|6771
1755828900000|2025-08-22 02:15:00|14570.7|14560.7|14587.7|14577.7|14592.7|14582.7|14567.7|14557.7|5166
1755829200000|2025-08-22 02:20:00|14585.7|14575.7|14585.7|14575.7|14599.7|14589.7|14576.7|14566.7|5562
1755829500000|2025-08-22 02:25:00|14584.7|14574.7|14592.7|14582.7|14598.7|14588.7|14575.7|14565.7|6677
1755829800000|2025-08-22 02:30:00|14593.7|14583.7|14584.7|14574.7|14604.7|14594.7|14584.7|14574.7|4500
1755830100000|2025-08-22 02:35:00|14582.7|14572.7|14581.7|14571.7|14592.7|14582.7|14576.7|14566.7|3506
1755830400000|2025-08-22 02:40:00|14582.7|14572.7|14583.7|14573.7|14590.7|14580.7|14573.7|14563.7|3980
1755830700000|2025-08-22 02:45:00|14584.7|14574.7|14590.7|14580.7|14603.7|14593.7|14584.7|14574.7|4392
1755831000000|2025-08-22 02:50:00|14588.7|14578.7|14630.7|14620.7|14633.7|14623.7|14588.7|14578.7|6990
1755831300000|2025-08-22 02:55:00|14626.7|14616.7|14624.7|14614.7|14633.7|14623.7|14614.7|14604.7|4502
1755831600000|2025-08-22 03:00:00|14622.7|14612.7|14605.7|14595.7|14630.7|14620.7|14594.7|14584.7|4157
1755831900000|2025-08-22 03:05:00|14607.7|14597.7|14632.7|14622.7|14646.7|14636.7|14599.7|14589.7|4439
1755832200000|2025-08-22 03:10:00|14633.7|14623.7|14625.7|14615.7|14645.7|14635.7|14623.7|14613.7|3807
1755832500000|2025-08-22 03:15:00|14624.7|14614.7|14617.7|14607.7|14636.7|14626.7|14617.7|14607.7|3330
1755832800000|2025-08-22 03:20:00|14616.7|14606.7|14611.7|14601.7|14639.7|14629.7|14607.7|14597.7|3719
1755833100000|2025-08-22 03:25:00|14610.7|14600.7|14629.7|14619.7|14638.7|14628.7|14604.7|14594.7|3498
1755833400000|2025-08-22 03:30:00|14628.7|14618.7|14649.7|14639.7|14652.7|14642.7|14628.7|14618.7|2160
1755833700000|2025-08-22 03:35:00|14648.7|14638.7|14645.7|14635.7|14649.7|14639.7|14643.7|14633.7|795
1755834000000|2025-08-22 03:40:00|14644.7|14634.7|14643.7|14633.7|14646.7|14636.7|14641.7|14631.7|717
1755834300000|2025-08-22 03:45:00|14644.7|14634.7|14642.7|14632.7|14644.7|14634.7|14637.7|14627.7|835
1755834600000|2025-08-22 03:50:00|14641.7|14631.7|14636.7|14626.7|14642.7|14632.7|14634.7|14624.7|1210
1755834900000|2025-08-22 03:55:00|14637.7|14627.7|14629.7|14619.7|14640.7|14630.7|14629.7|14619.7|1278
1755835200000|2025-08-22 04:00:00|14630.7|14620.7|14637.7|14627.7|14638.7|14628.7|14629.7|14619.7|591
1755835500000|2025-08-22 04:05:00|14638.7|14628.7|14639.7|14629.7|14643.7|14633.7|14637.7|14627.7|758
1755835800000|2025-08-22 04:10:00|14640.7|14630.7|14642.7|14632.7|14645.7|14635.7|14638.7|14628.7|1078
1755836100000|2025-08-22 04:15:00|14643.7|14633.7|14643.7|14633.7|14646.7|14636.7|14642.7|14632.7|988
1755836400000|2025-08-22 04:20:00|14644.7|14634.7|14641.7|14631.7|14645.7|14635.7|14639.7|14629.7|755
1755836700000|2025-08-22 04:25:00|14642.7|14632.7|14639.7|14629.7|14643.7|14633.7|14639.7|14629.7|766
1755837000000|2025-08-22 04:30:00|14638.7|14628.7|14642.7|14632.7|14644.7|14634.7|14636.7|14626.7|1418
1755837300000|2025-08-22 04:35:00|14643.7|14633.7|14642.7|14632.7|14644.7|14634.7|14640.7|14630.7|645
1755837600000|2025-08-22 04:40:00|14643.7|14633.7|14644.7|14634.7|14645.7|14635.7|14642.7|14632.7|665
1755837900000|2025-08-22 04:45:00|14643.7|14633.7|14651.7|14641.7|14652.7|14642.7|14642.7|14632.7|1873
1755838200000|2025-08-22 04:50:00|14650.7|14640.7|14645.7|14635.7|14650.7|14640.7|14644.7|14634.7|825
1755838500000|2025-08-22 04:55:00|14644.7|14634.7|14646.7|14636.7|14646.7|14636.7|14643.7|14633.7|625
1755838800000|2025-08-22 05:00:00|14645.7|14635.7|14637.7|14627.7|14651.7|14641.7|14625.7|14615.7|6715
1755839100000|2025-08-22 05:05:00|14640.7|14630.7|14629.7|14619.7|14649.7|14639.7|14629.7|14619.7|3475
1755839400000|2025-08-22 05:10:00|14630.7|14620.7|14647.7|14637.7|14648.7|14638.7|14629.7|14619.7|4795
1755839700000|2025-08-22 05:15:00|14646.7|14636.7|14623.7|14613.7|14651.7|14641.7|14621.7|14611.7|4995
1755840000000|2025-08-22 05:20:00|14624.7|14614.7|14628.7|14618.7|14634.7|14624.7|14614.7|14604.7|3625
1755840300000|2025-08-22 05:25:00|14629.7|14619.7|14646.7|14636.7|14653.7|14643.7|14624.7|14614.7|3550
1755840600000|2025-08-22 05:30:00|14647.7|14637.7|14648.7|14638.7|14654.7|14644.7|14643.7|14633.7|4046
1755840900000|2025-08-22 05:35:00|14646.7|14636.7|14647.7|14637.7|14649.7|14639.7|14629.7|14619.7|2795
1755841200000|2025-08-22 05:40:00|14648.7|14638.7|14679.7|14669.7|14684.7|14674.7|14646.7|14636.7|6510
1755841500000|2025-08-22 05:45:00|14678.7|14668.7|14693.7|14683.7|14697.7|14687.7|14676.7|14666.7|7418
1755841800000|2025-08-22 05:50:00|14694.7|14684.7|14687.7|14677.7|14709.7|14699.7|14682.7|14672.7|7950
1755842100000|2025-08-22 05:55:00|14688.7|14678.7|14684.7|14674.7|14688.7|14678.7|14661.7|14651.7|6024
1755842400000|2025-08-22 06:00:00|14685.7|14675.7|14702.7|14692.7|14713.7|14703.7|14685.7|14675.7|5061
1755842700000|2025-08-22 06:05:00|14703.7|14693.7|14707.7|14697.7|14720.7|14710.7|14697.7|14687.7|5030
1755843000000|2025-08-22 06:10:00|14706.7|14696.7|14691.7|14681.7|14714.7|14704.7|14690.7|14680.7|4380
1755843300000|2025-08-22 06:15:00|14692.7|14682.7|14689.7|14679.7|14707.7|14697.7|14685.7|14675.7|3533
1755843600000|2025-08-22 06:20:00|14688.7|14678.7|14711.7|14701.7|14713.7|14703.7|14676.7|14666.7|4537
1755843900000|2025-08-22 06:25:00|14709.7|14699.7|14733.7|14723.7|14736.7|14726.7|14703.7|14693.7|5855
1755844200000|2025-08-22 06:30:00|14734.7|14724.7|14744.7|14734.7|14746.7|14736.7|14715.7|14705.7|7043
1755844500000|2025-08-22 06:35:00|14745.7|14735.7|14735.7|14725.7|14748.7|14738.7|14723.7|14713.7|6300
1755844800000|2025-08-22 06:40:00|14736.7|14726.7|14745.7|14735.7|14747.7|14737.7|14720.7|14710.7|6474
1755845100000|2025-08-22 06:45:00|14744.7|14734.7|14763.7|14753.7|14766.7|14756.7|14737.7|14727.7|7440
1755845400000|2025-08-22 06:50:00|14764.7|14754.7|14771.7|14761.7|14771.7|14761.7|14758.7|14748.7|9930
1755845700000|2025-08-22 06:55:00|14770.7|14760.7|14771.7|14761.7|14771.7|14761.7|14748.7|14738.7|9701
1755846000000|2025-08-22 07:00:00|14769.7|14760.7|14782.7|14771.7|14795.7|14784.7|14767.7|14755.7|7844
1755846300000|2025-08-22 07:05:00|14781.7|14769.7|14769.7|14757.7|14782.7|14771.7|14765.7|14754.7|2689
1755846600000|2025-08-22 07:10:00|14768.7|14758.7|14777.7|14766.7|14780.7|14769.7|14768.7|14757.7|1569
1755846900000|2025-08-22 07:15:00|14778.7|14768.7|14786.7|14774.7|14790.7|14779.7|14778.7|14768.7|2060
1755847200000|2025-08-22 07:20:00|14785.7|14775.7|14791.7|14780.7|14795.7|14784.7|14785.7|14774.7|1847
1755847500000|2025-08-22 07:25:00|14790.7|14779.7|14782.7|14771.7|14791.7|14780.7|14781.7|14770.7|1190
1755847800000|2025-08-22 07:30:00|14783.7|14772.7|14794.7|14783.7|14794.7|14783.7|14783.7|14772.7|1646
1755848100000|2025-08-22 07:35:00|14795.7|14784.7|14794.7|14783.7|14798.7|14786.7|14787.7|14776.7|2159
1755848400000|2025-08-22 07:40:00|14793.7|14782.7|14787.7|14776.7|14796.7|14785.7|14786.7|14775.7|1245
1755848700000|2025-08-22 07:45:00|14788.7|14777.7|14789.7|14778.7|14791.7|14780.7|14782.7|14771.7|1347
1755849000000|2025-08-22 07:50:00|14788.7|14777.7|14790.7|14779.7|14794.7|14783.7|14787.7|14776.7|1608
1755849300000|2025-08-22 07:55:00|14789.7|14778.7|14788.7|14777.7|14793.7|14781.7|14786.7|14775.7|1268
1755849600000|2025-08-22 08:00:00|14786|14775|14782|14770|14787|14776|14780|14769|972
1755849900000|2025-08-22 08:05:00|14781|14771|14787|14775|14789|14778|14781|14770|824
1755850200000|2025-08-22 08:10:00|14786|14776|14788|14777|14788|14777|14785|14773|603
1755850500000|2025-08-22 08:15:00|14787|14776|14795|14784|14795|14784|14779|14768|4252
1755850800000|2025-08-22 08:20:00|14794|14783|14789|14778|14796|14785|14788|14777|4565
1755851100000|2025-08-22 08:25:00|14788|14777|14789|14778|14791|14780|14784|14772|2313
1755851400000|2025-08-22 08:30:00|14791|14767|14790.3|14766.3|14791.1|14767.1|14788.6|14764.6|0
1755851700000|2025-08-22 08:35:00|14790.1|14766.1|14792.3|14768.3|14792.9|14768.9|14789.4|14765.4|1852
1755852000000|2025-08-22 08:40:00|14792.6|14768.6|14795|14771|14796.8|14772.8|14792.2|14768.2|0
1755852300000|2025-08-22 08:45:00|14794.9|14770.9|14795.5|14771.5|14796.9|14772.9|14794.9|14770.9|946
1755852600000|2025-08-22 08:50:00|14795.7|14771.7|14795.1|14771.1|14797.2|14773.2|14794.4|14770.4|438
1755852900000|2025-08-22 08:55:00|14794.8|14770.8|14797.4|14773.4|14797.4|14773.4|14794.5|14770.5|1216
1755853200000|2025-08-22 09:00:00|14799|14787|14799|14788|14801|14789|14798|14786|1256
1755853500000|2025-08-22 09:05:00|14798|14787|14793|14782|14799|14788|14793|14782|566
1755853800000|2025-08-22 09:10:00|14792|14781|14794|14783|14796|14785|14792|14780|719
1755854100000|2025-08-22 09:15:00|14795|14784|14796|14784|14799|14787|14794|14782|1632
1755854400000|2025-08-22 09:20:00|14795|14783|14792|14781|14795|14784|14792|14780|978
1755854700000|2025-08-22 09:25:00|14793|14782|14794|14782|14794|14783|14791|14780|1317
1755855000000|2025-08-22 09:30:00|14793|14783|14790|14779|14795|14784|14790|14779|1922
1755855300000|2025-08-22 09:35:00|14791|14780|14786|14775|14791|14780|14786|14775|1572
1755855600000|2025-08-22 09:40:00|14785|14774|14777|14766|14785|14774|14777|14765|768
1755855900000|2025-08-22 09:45:00|14776|14765|14774|14763|14778|14767|14771|14760|711
1755856200000|2025-08-22 09:50:00|14773|14762|14776|14765|14777|14766|14769|14758|616
1755856500000|2025-08-22 09:55:00|14775|14764|14776|14765|14776|14765|14774|14763|217
1755856800000|2025-08-22 10:00:00|14777|14764|14779|14768|14780|14769|14776|14764|867
1755857100000|2025-08-22 10:05:00|14778|14767|14782|14771|14783|14772|14778|14767|264
1755857400000|2025-08-22 10:10:00|14781|14770|14782|14771|14783|14771|14780|14769|179
1755857700000|2025-08-22 10:15:00|14781|14770|14782|14771|14783|14772|14781|14770|258
1755858000000|2025-08-22 10:20:00|14781|14770|14787|14776|14787|14776|14781|14770|321
1755858300000|2025-08-22 10:25:00|14786|14775|14788|14777|14788|14777|14786|14775|124
1755858600000|2025-08-22 10:30:00|14787|14776|14793|14782|14795|14784|14787|14776|547
1755858900000|2025-08-22 10:35:00|14792|14781|14787|14776|14792|14781|14786|14774|426
1755859200000|2025-08-22 10:40:00|14788|14777|14790|14779|14790|14779|14787|14776|223
1755859500000|2025-08-22 10:45:00|14791|14780|14791|14780|14792|14780|14787|14776|597
1755859800000|2025-08-22 10:50:00|14792|14781|14786|14775|14792|14781|14786|14775|259
1755860100000|2025-08-22 10:55:00|14787|14776|14788|14777|14789|14778|14786|14775|113
1755860400000|2025-08-22 11:00:00|14789|14778|14788|14777|14790|14779|14788|14777|114
1755860700000|2025-08-22 11:05:00|14789|14778|14788|14777|14790|14779|14788|14777|68
1755861000000|2025-08-22 11:10:00|14789|14778|14776|14765|14789|14778|14775|14764|792
1755861300000|2025-08-22 11:15:00|14777|14766|14781|14770|14782|14771|14776|14765|247
1755861600000|2025-08-22 11:20:00|14782|14771|14784|14773|14785|14774|14782|14771|164
1755861900000|2025-08-22 11:25:00|14783|14772|14781|14770|14783|14772|14779|14768|149
1755862200000|2025-08-22 11:30:00|14782|14771|14783|14772|14783|14772|14781|14770|119
1755862500000|2025-08-22 11:35:00|14782|14771|14784|14773|14785|14774|14782|14771|152
1755862800000|2025-08-22 11:40:00|14785|14774|14787|14776|14787|14776|14784|14773|242
1755863100000|2025-08-22 11:45:00|14788|14777|14788|14777|14790|14779|14787|14776|209
1755863400000|2025-08-22 11:50:00|14789|14778|14788|14777|14790|14779|14786|14775|218
1755863700000|2025-08-22 11:55:00|14787|14776|14791|14780|14791|14780|14787|14776|290
1755864000000|2025-08-22 12:00:00|14792|14781|14794|14783|14794|14783|14790|14779|373
1755864300000|2025-08-22 12:05:00|14793|14782|14794|14783|14795|14783|14792|14781|186
1755864600000|2025-08-22 12:10:00|14795|14784|14796|14785|14797|14786|14795|14784|383
1755864900000|2025-08-22 12:15:00|14797|14786|14798|14787|14798|14787|14796|14785|241
1755865200000|2025-08-22 12:20:00|14799|14788|14798|14787|14800|14789|14798|14787|420
1755865500000|2025-08-22 12:25:00|14799|14788|14801|14790|14802|14791|14799|14788|634
1755865800000|2025-08-22 12:30:00|14802|14791|14798|14787|14802|14791|14796|14785|415
1755866100000|2025-08-22 12:35:00|14797|14786|14794|14783|14797|14786|14794|14783|171
1755866400000|2025-08-22 12:40:00|14795|14784|14793|14782|14795|14784|14793|14782|191
1755866700000|2025-08-22 12:45:00|14794|14783|14792|14781|14796|14785|14792|14781|442
1755867000000|2025-08-22 12:50:00|14791|14780|14792|14781|14792|14781|14791|14780|183
1755867300000|2025-08-22 12:55:00|14791|14780|14793|14782|14793|14782|14791|14780|245
1755867600000|2025-08-22 13:00:00|14792|14781|14791|14780|14793|14782|14791|14780|1351
1755867900000|2025-08-22 13:05:00|14792|14781|14789|14778|14792|14781|14788|14777|302
1755868200000|2025-08-22 13:10:00|14788|14777|14788|14777|14788|14778|14785|14774|425
1755868500000|2025-08-22 13:15:00|14789|14778|14789|14778|14790|14779|14788|14777|307
1755868800000|2025-08-22 13:20:00|14790|14779|14789|14778|14791|14780|14789|14778|253
1755869100000|2025-08-22 13:25:00|14790|14779|14789|14778|14790|14779|14788|14777|332
1755869400000|2025-08-22 13:30:00|14790|14779|14802|14791|14803|14792|14788|14776|2473
1755869700000|2025-08-22 13:35:00|14803|14792|14805|14794|14812|14800|14798|14787|3138
1755870000000|2025-08-22 13:40:00|14806|14795|14806|14795|14808|14797|14803|14792|950
1755870300000|2025-08-22 13:45:00|14805|14794|14804|14793|14807|14796|14800|14789|1168
1755870600000|2025-08-22 13:50:00|14805|14794|14803|14792|14806|14795|14801|14790|805
1755870900000|2025-08-22 13:55:00|14802|14791|14805|14793|14805|14793|14801|14790|786
1755871200000|2025-08-22 14:00:00|14808|14794|14837|14826|14848|14837|14807|14794|4120
1755871500000|2025-08-22 14:05:00|14838|14827|14839|14828|14842|14831|14828|14817|2109
1755871800000|2025-08-22 14:10:00|14841|14830|14859|14848|14860|14849|14841|14830|3497
1755872100000|2025-08-22 14:15:00|14857|14846|14858|14847|14873|14862|14854|14843|2891
1755872400000|2025-08-22 14:20:00|14859|14848|14853|14841|14859|14848|14851|14840|2283
1755872700000|2025-08-22 14:25:00|14852|14842|14857|14846|14858|14847|14847|14836|1503
1755873000000|2025-08-22 14:30:00|14858|14847|14858|14847|14860|14849|14854|14843|1822
1755873300000|2025-08-22 14:35:00|14857|14846|14858|14847|14858|14847|14851|14840|1368
1755873600000|2025-08-22 14:40:00|14859|14848|14861|14850|14863|14852|14851|14840|1637
1755873900000|2025-08-22 14:45:00|14860|14849|14860|14849|14864|14853|14856|14845|1464
1755874200000|2025-08-22 14:50:00|14861|14850|14863|14852|14868|14857|14861|14850|1062
1755874500000|2025-08-22 14:55:00|14864|14853|14866|14855|14872|14861|14863|14853|1644
1755874800000|2025-08-22 15:00:00|14865|14854|14874|14863|14874|14863|14865|14854|1518
1755875100000|2025-08-22 15:05:00|14873|14862|14872|14861|14875|14864|14871|14860|1522
1755875400000|2025-08-22 15:10:00|14873|14862|14871|14859|14875|14864|14870|14858|1456
1755875700000|2025-08-22 15:15:00|14870|14860|14877|14866|14877|14866|14870|14859|967
1755876000000|2025-08-22 15:20:00|14878|14867|14874|14863|14878|14867|14873|14862|821
1755876300000|2025-08-22 15:25:00|14875|14864|14872|14861|14875|14864|14871|14860|1105
1755876600000|2025-08-22 15:30:00|14873|14862|14875|14864|14875|14864|14870|14859|878
1755876900000|2025-08-22 15:35:00|14876|14865|14870|14859|14876|14865|14869|14858|1198
1755877200000|2025-08-22 15:40:00|14869|14858|14867|14856|14870|14859|14866|14855|1536
1755877500000|2025-08-22 15:45:00|14868|14857|14864|14853|14868|14857|14862|14851|705
1755877800000|2025-08-22 15:50:00|14865|14854|14863|14852|14865|14854|14861|14850|706
1755878100000|2025-08-22 15:55:00|14862|14851|14859|14848|14863|14851|14859|14848|347
1755878400000|2025-08-22 16:00:00|14858|14847|14859|14848|14861|14850|14857|14846|776
1755878700000|2025-08-22 16:05:00|14858|14847|14858|14847|14860|14849|14857|14846|834
1755879000000|2025-08-22 16:10:00|14857|14846|14854|14843|14857|14846|14853|14842|491
1755879300000|2025-08-22 16:15:00|14855|14844|14853|14842|14856|14845|14853|14842|385
1755879600000|2025-08-22 16:20:00|14852|14841|14855|14844|14857|14846|14850|14839|560
1755879900000|2025-08-22 16:25:00|14854|14843|14853|14842|14856|14845|14853|14842|381
1755880200000|2025-08-22 16:30:00|14854|14841|14855|14844|14856|14845|14851|14840|921
1755880500000|2025-08-22 16:35:00|14854|14843|14853|14842|14856|14845|14853|14842|189
1755880800000|2025-08-22 16:40:00|14854|14843|14852|14841|14854|14843|14851|14840|283
1755881100000|2025-08-22 16:45:00|14853|14842|14854|14843|14855|14844|14852|14841|356
1755881400000|2025-08-22 16:50:00|14855|14844|14852|14841|14855|14844|14851|14840|222
1755881700000|2025-08-22 16:55:00|14851|14840|14853|14842|14854|14843|14851|14840|297
1755882000000|2025-08-22 17:00:00|14854|14843|14857|14846|14858|14847|14853|14842|605
1755882300000|2025-08-22 17:05:00|14858|14847|14860|14849|14863|14852|14858|14847|439
1755882600000|2025-08-22 17:10:00|14859|14848|14861|14850|14861|14850|14858|14847|304
1755882900000|2025-08-22 17:15:00|14862|14851|14865|14854|14865|14854|14861|14850|481
1755883200000|2025-08-22 17:20:00|14864|14853|14863|14852|14865|14854|14860|14849|1006
1755883500000|2025-08-22 17:25:00|14862|14851|14865|14854|14866|14855|14862|14850|364
1755883800000|2025-08-22 17:30:00|14864|14853|14866|14855|14867|14856|14864|14853|617
1755884100000|2025-08-22 17:35:00|14867|14856|14868|14857|14869|14858|14867|14856|365
1755884400000|2025-08-22 17:40:00|14869|14858|14869|14858|14870|14859|14868|14857|262
1755884700000|2025-08-22 17:45:00|14870|14859|14869|14858|14870|14859|14869|14857|297
1755885000000|2025-08-22 17:50:00|14868|14857|14869|14858|14869|14858|14867|14856|304
1755885300000|2025-08-22 17:55:00|14868|14857|14865|14854|14868|14857|14864|14853|314
1755885600000|2025-08-22 18:00:00|14866|14855|14865|14854|14866|14855|14865|14854|254
1755885900000|2025-08-22 18:05:00|14864|14853|14865|14854|14866|14855|14863|14852|380
1755886200000|2025-08-22 18:10:00|14864|14853|14867|14856|14867|14856|14864|14852|182
1755886500000|2025-08-22 18:15:00|14866|14855|14864|14853|14867|14856|14864|14853|420
1755886800000|2025-08-22 18:20:00|14863|14852|14863|14852|14865|14854|14863|14851|226
1755887100000|2025-08-22 18:25:00|14862|14851|14865|14854|14865|14854|14862|14851|487
1755887400000|2025-08-22 18:30:00|14866|14855|14865|14854|14866|14855|14864|14852|392
1755887700000|2025-08-22 18:35:00|14866|14855|14864|14853|14866|14855|14863|14852|350
1755888000000|2025-08-22 18:40:00|14863|14852|14864|14854|14865|14854|14863|14852|98
1755888300000|2025-08-22 18:45:00|14863.5|14853.5|14867.5|14857.5|14867.5|14857.5|14863.5|14853.5|317
1755888600000|2025-08-22 18:50:00|14866.5|14856.5|14865.5|14855.5|14866.5|14856.5|14864.5|14854.5|292
1755888900000|2025-08-22 18:55:00|14864.5|14854.5|14863.5|14853.5|14864.5|14854.5|14863.5|14853.5|166
1755889200000|2025-08-22 19:00:00|14863|14853|14865|14855|14865.5|14855.5|14862.5|14852.5|173
1755889500000|2025-08-22 19:05:00|14865.5|14855.5|14866.5|14856.5|14866.5|14856.5|14865.5|14855.5|89
1755889800000|2025-08-22 19:10:00|14865.5|14855.5|14866.5|14856.5|14867.5|14857.5|14865|14855|126
1755890100000|2025-08-22 19:15:00|14867|14857|14867.5|14857.5|14867.5|14857.5|14866.5|14856.5|117
1755890400000|2025-08-22 19:20:00|14867|14857|14868.5|14858.5|14869|14859|14866.5|14856.5|460
1755890700000|2025-08-22 19:25:00|14869|14859|14868.5|14858.5|14870|14860|14868.5|14858.5|209
1755891000000|2025-08-22 19:30:00|14868|14858|14869.5|14859.5|14870.5|14860.5|14867.5|14857.5|529
1755891300000|2025-08-22 19:35:00|14870|14860|14870|14860|14870.5|14860.5|14868.5|14858.5|261
1755891600000|2025-08-22 19:40:00|14869.5|14859.5|14871.5|14861.5|14872|14862|14869.5|14859.5|714
1755891900000|2025-08-22 19:45:00|14871|14861|14877.5|14867.5|14877.5|14867.5|14871|14861|826
1755892200000|2025-08-22 19:50:00|14876.5|14866.5|14879.5|14869.5|14879.5|14869.5|14872.5|14862.5|1140
1755892500000|2025-08-22 19:55:00|14879|14869|14889.5|14879.5|14891|14881|14878.5|14868.5|1949
1755892800000|2025-08-22 20:00:00|14887.5|14877.5|14888.5|14878.5|14890.5|14880.5|14882.5|14872.5|468
1755893100000|2025-08-22 20:05:00|14888|14878|14889.5|14879.5|14889.5|14879.5|14885.5|14875.5|223
1755893400000|2025-08-22 20:10:00|14888.5|14878.5|14889.5|14879.5|14890|14880|14888.5|14878.5|109
1755893700000|2025-08-22 20:15:00|14888.5|14878.5|14889.5|14879.5|14890.5|14880.5|14888.5|14878.5|55
1755894000000|2025-08-22 20:20:00|14890.5|14880.5|14891|14881|14891.5|14881.5|14890.5|14880.5|69
1755894300000|2025-08-22 20:25:00|14890.5|14880.5|14888.5|14878.5|14890.5|14880.5|14888.5|14878.5|69
1755894600000|2025-08-22 20:30:00|14887.5|14877.5|14887.5|14877.5|14888.5|14878.5|14887.5|14877.5|125
1755894900000|2025-08-22 20:35:00|14886.5|14876.5|14886.5|14876.5|14887.5|14877.5|14886|14876|55
1755895200000|2025-08-22 20:40:00|14887|14877|14887|14877|14888|14878|14886.5|14876.5|48
1755895500000|2025-08-22 20:45:00|14886.5|14876.5|14887.5|14877.5|14887.5|14877.5|14885.5|14875.5|100
1755895800000|2025-08-22 20:50:00|14887|14877|14882.5|14872.5|14887|14877|14882.5|14872.5|65
1755896100000|2025-08-22 20:55:00|14883|14873|14883.5|14873.5|14887.5|14877.5|14881.5|14871.5|517
1756072800000|2025-08-24 22:00:00|14885|14861|14885.2|14861.2|14887.7|14863.7|14884.4|14860.4|0
1756073100000|2025-08-24 22:05:00|14884.7|14860.7|14881.9|14857.9|14886.2|14862.2|14880.2|14856.2|0
1756073400000|2025-08-24 22:10:00|14882|14858|14883.3|14859.3|14883.9|14859.9|14880.6|14856.6|0
1756073700000|2025-08-24 22:15:00|14883.4|14859.4|14882.5|14858.5|14885.7|14861.7|14882.1|14858.1|0
1756074000000|2025-08-24 22:20:00|14882.8|14858.8|14883.1|14859.1|14884.4|14860.4|14882.5|14858.5|0
1756074300000|2025-08-24 22:25:00|14883.3|14859.3|14881|14857|14883.6|14859.6|14881|14857|0
1756074600000|2025-08-24 22:30:00|14880.9|14856.9|14881.5|14857.5|14882|14858|14880.3|14856.3|0
1756074900000|2025-08-24 22:35:00|14881.7|14857.7|14882.6|14858.6|14882.6|14858.6|14881.7|14857.7|0
1756075200000|2025-08-24 22:40:00|14882.4|14858.4|14883.1|14859.1|14883.5|14859.5|14882.3|14858.3|0
1756075500000|2025-08-24 22:45:00|14883.2|14859.2|14883.5|14859.5|14883.9|14859.9|14882.3|14858.3|0
1756075800000|2025-08-24 22:50:00|14883.2|14859.2|14884.4|14860.4|14884.7|14860.7|14883.2|14859.2|0
1756076100000|2025-08-24 22:55:00|14884.1|14860.1|14885.1|14861.1|14886.1|14862.1|14884.1|14860.1|0
1756076400000|2025-08-24 23:00:00|14885.2|14861.2|14885.2|14861.2|14886|14862|14883.2|14859.2|0
1756076700000|2025-08-24 23:05:00|14885.1|14861.1|14885.4|14861.4|14886.4|14862.4|14884.4|14860.4|0
1756077000000|2025-08-24 23:10:00|14885.6|14861.6|14885.1|14861.1|14886|14862|14884.1|14860.1|0
1756077300000|2025-08-24 23:15:00|14885.4|14861.4|14883.7|14859.7|14885.7|14861.7|14883.4|14859.4|0
1756077600000|2025-08-24 23:20:00|14883.8|14859.8|14886.2|14862.2|14889|14865|14883.4|14859.4|0
1756077900000|2025-08-24 23:25:00|14886.3|14862.3|14885.8|14861.8|14887|14863|14885.5|14861.5|0
1756078200000|2025-08-24 23:30:00|14885.6|14861.6|14886.4|14862.4|14886.4|14862.4|14883.5|14859.5|0
1756078500000|2025-08-24 23:35:00|14886.1|14862.1|14887.9|14863.9|14889|14865|14886.1|14862.1|0
1756078800000|2025-08-24 23:40:00|14887.7|14863.7|14888.1|14864.1|14889.3|14865.3|14887.3|14863.3|0
1756079100000|2025-08-24 23:45:00|14888|14864|14886.3|14862.3|14888.7|14864.7|14884.8|14860.8|0
1756079400000|2025-08-24 23:50:00|14886.5|14862.5|14887.5|14863.5|14888.1|14864.1|14885.4|14861.4|0
1756079700000|2025-08-24 23:55:00|14887.3|14863.3|14888.1|14864.1|14888.4|14864.4|14886.1|14862.1|0
1756080000000|2025-08-25 00:00:00|14888.4|14864.4|14891.1|14867.1|14891.6|14867.6|14887.5|14863.5|0
1756080300000|2025-08-25 00:05:00|14891.5|14867.5|14889.8|14865.8|14892.4|14868.4|14889.2|14865.2|0
1756080600000|2025-08-25 00:10:00|14890.1|14866.1|14887.5|14863.5|14890.4|14866.4|14887.2|14863.2|0
1756080900000|2025-08-25 00:15:00|14887.3|14863.3|14887.6|14863.6|14889.9|14865.9|14885.6|14861.6|0
1756081200000|2025-08-25 00:20:00|14887.4|14863.4|14886.8|14862.8|14888.1|14864.1|14886.5|14862.5|0
1756081500000|2025-08-25 00:25:00|14887|14863|14885.7|14861.7|14887.7|14863.7|14885.1|14861.1|0
1756081800000|2025-08-25 00:30:00|14886|14862|14883.5|14859.5|14886|14862|14883.5|14859.5|0
1756082100000|2025-08-25 00:35:00|14883.6|14859.6|14882.6|14858.6|14884|14860|14882.4|14858.4|0
1756082400000|2025-08-25 00:40:00|14882.5|14858.5|14883.4|14859.4|14884|14860|14882.5|14858.5|0
1756082700000|2025-08-25 00:45:00|14883.5|14859.5|14883.5|14859.5|14883.7|14859.7|14882.5|14858.5|0
1756083000000|2025-08-25 00:50:00|14883.4|14859.4|14882.7|14858.7|14883.4|14859.4|14881.5|14857.5|0
1756083300000|2025-08-25 00:55:00|14883|14859|14878|14854|14883.2|14859.2|14877|14853|0
1756083600000|2025-08-25 01:00:00|14869.4|14859.4|14841.4|14831.4|14874.4|14864.4|14840.4|14830.4|10168
1756083900000|2025-08-25 01:05:00|14840.4|14830.4|14827.4|14817.4|14844.4|14834.4|14809.4|14799.4|4404
1756084200000|2025-08-25 01:10:00|14828.4|14818.4|14819.4|14809.4|14830.4|14820.4|14814.4|14804.4|1902
1756084500000|2025-08-25 01:15:00|14820.4|14810.4|14825.4|14815.4|14843.4|14833.4|14820.4|14810.4|6216
1756084800000|2025-08-25 01:20:00|14826.4|14816.4|14858.4|14848.4|14859.4|14849.4|14823.4|14813.4|4494
1756085100000|2025-08-25 01:25:00|14859.4|14849.4|14867.4|14857.4|14869.4|14859.4|14836.4|14826.4|8139
1756085400000|2025-08-25 01:30:00|14866.4|14856.4|14927.4|14917.4|14941.4|14931.4|14838.4|14828.4|30701
1756085700000|2025-08-25 01:35:00|14928.4|14918.4|14906.4|14896.4|14949.4|14939.4|14874.4|14864.4|31903
1756086000000|2025-08-25 01:40:00|14907.4|14897.4|14866.4|14856.4|14918.4|14908.4|14859.4|14849.4|19730
1756086300000|2025-08-25 01:45:00|14865.4|14855.4|14840.4|14830.4|14871.4|14861.4|14816.4|14806.4|12066
1756086600000|2025-08-25 01:50:00|14838.4|14828.4|14838.4|14828.4|14860.4|14850.4|14828.4|14818.4|6748
1756086900000|2025-08-25 01:55:00|14837.4|14827.4|14842.4|14832.4|14851.4|14841.4|14817.4|14807.4|7106
1756087200000|2025-08-25 02:00:00|14843.4|14833.4|14908.4|14898.4|14916.4|14906.4|14841.4|14831.4|11267
1756087500000|2025-08-25 02:05:00|14909.4|14899.4|14899.4|14889.4|14910.4|14900.4|14880.4|14870.4|6312
1756087800000|2025-08-25 02:10:00|14898.4|14888.4|14921.4|14911.4|14924.4|14914.4|14884.4|14874.4|5540
1756088100000|2025-08-25 02:15:00|14922.4|14912.4|14958.4|14948.4|14960.4|14950.4|14899.4|14889.4|10426
1756088400000|2025-08-25 02:20:00|14959.4|14949.4|14933.4|14923.4|14972.4|14962.4|14925.4|14915.4|11129
1756088700000|2025-08-25 02:25:00|14934.4|14924.4|14960.4|14950.4|14968.4|14958.4|14934.4|14924.4|9182
1756089000000|2025-08-25 02:30:00|14959.4|14949.4|14943.4|14933.4|14959.4|14949.4|14918.4|14908.4|12652
1756089300000|2025-08-25 02:35:00|14944.4|14934.4|14911.4|14901.4|14944.4|14934.4|14910.4|14900.4|5796
1756089600000|2025-08-25 02:40:00|14912.4|14902.4|14930.4|14920.4|14939.4|14929.4|14904.4|14894.4|5141
1756089900000|2025-08-25 02:45:00|14931.4|14921.4|14934.4|14924.4|14941.4|14931.4|14911.4|14901.4|4435
1756090200000|2025-08-25 02:50:00|14933.4|14923.4|14960.4|14950.4|14961.4|14951.4|14930.4|14920.4|4513
1756090500000|2025-08-25 02:55:00|14959.4|14949.4|14979.4|14969.4|14980.4|14970.4|14953.4|14943.4|5373
1756090800000|2025-08-25 03:00:00|14978.4|14968.4|14976.4|14966.4|15004.4|14994.4|14969.4|14959.4|7577
1756091100000|2025-08-25 03:05:00|14977.4|14967.4|15006.4|14996.4|15023.4|15013.4|14977.4|14967.4|8612
1756091400000|2025-08-25 03:10:00|15005.4|14995.4|14997.4|14987.4|15029.4|15019.4|14985.4|14975.4|9829
1756091700000|2025-08-25 03:15:00|14996.4|14986.4|14939.4|14929.4|14996.4|14986.4|14938.4|14928.4|8502
1756092000000|2025-08-25 03:20:00|14938.4|14928.4|14939.4|14929.4|14947.4|14937.4|14909.4|14899.4|9031
1756092300000|2025-08-25 03:25:00|14940.4|14930.4|14938.4|14928.4|14942.4|14932.4|14888.4|14878.4|9432
1756092600000|2025-08-25 03:30:00|14941.4|14931.4|14951.4|14941.4|14958.4|14948.4|14941.4|14931.4|3959
1756092900000|2025-08-25 03:35:00|14952.4|14942.4|14954.4|14944.4|14954.4|14944.4|14944.4|14934.4|1683
1756093200000|2025-08-25 03:40:00|14953.4|14943.4|14956.4|14946.4|14959.4|14949.4|14951.4|14941.4|1785
1756093500000|2025-08-25 03:45:00|14957.4|14947.4|14959.4|14949.4|14961.4|14951.4|14951.4|14941.4|4241
1756093800000|2025-08-25 03:50:00|14960.4|14950.4|14960.4|14950.4|14961.4|14951.4|14956.4|14946.4|1170
1756094100000|2025-08-25 03:55:00|14961.4|14951.4|14959.4|14949.4|14961.4|14951.4|14956.4|14946.4|1453
1756094400000|2025-08-25 04:00:00|14958.4|14948.4|14956.8|14946.8|14961.8|14951.8|14954.4|14944.4|1321
1756094700000|2025-08-25 04:05:00|14957.8|14947.8|14948.8|14938.8|14957.8|14947.8|14948.8|14938.8|1097
1756095000000|2025-08-25 04:10:00|14947.8|14937.8|14948.8|14938.8|14949.8|14939.8|14941.8|14931.8|1129
1756095300000|2025-08-25 04:15:00|14947.8|14937.8|14948.8|14938.8|14949.8|14939.8|14945.8|14935.8|851
1756095600000|2025-08-25 04:20:00|14947.8|14937.8|14948.8|14938.8|14948.8|14938.8|14945.8|14935.8|1069
1756095900000|2025-08-25 04:25:00|14946.8|14936.8|14948.8|14938.8|14951.8|14941.8|14946.8|14936.8|1276
1756096200000|2025-08-25 04:30:00|14949.8|14939.8|14960.8|14950.8|14962.8|14952.8|14947.8|14937.8|2679
1756096500000|2025-08-25 04:35:00|14961.8|14951.8|14956.8|14946.8|14961.8|14951.8|14953.8|14943.8|1164
1756096800000|2025-08-25 04:40:00|14957.8|14947.8|14954.8|14944.8|14961.8|14951.8|14952.8|14942.8|3516
1756097100000|2025-08-25 04:45:00|14953.8|14943.8|14948.8|14938.8|14956.8|14946.8|14946.8|14936.8|1335
1756097400000|2025-08-25 04:50:00|14947.8|14937.8|14949.8|14939.8|14953.8|14943.8|14946.8|14936.8|1389
1756097700000|2025-08-25 04:55:00|14948.8|14938.8|14943.8|14933.8|14949.8|14939.8|14943.8|14933.8|1295
1756098000000|2025-08-25 05:00:00|14944.8|14934.8|14901.8|14891.8|14945.8|14935.8|14889.8|14879.8|8793
1756098300000|2025-08-25 05:05:00|14902.8|14892.8|14944.8|14934.8|14944.8|14934.8|14896.8|14886.8|5893
1756098600000|2025-08-25 05:10:00|14945.8|14935.8|14921.8|14911.8|14960.8|14950.8|14921.8|14911.8|6052
1756098900000|2025-08-25 05:15:00|14920.8|14910.8|14898.8|14888.8|14930.8|14920.8|14887.8|14877.8|7686
1756099200000|2025-08-25 05:20:00|14899.8|14889.8|14885.8|14875.8|14922.8|14912.8|14874.8|14864.8|6904
1756099500000|2025-08-25 05:25:00|14884.8|14874.8|14895.8|14885.8|14898.8|14888.8|14868.8|14858.8|6310
1756099800000|2025-08-25 05:30:00|14897.8|14887.8|14889.8|14879.8|14910.8|14900.8|14868.8|14858.8|6415
1756100100000|2025-08-25 05:35:00|14887.8|14877.8|14893.8|14883.8|14894.8|14884.8|14875.8|14865.8|6685
1756100400000|2025-08-25 05:40:00|14892.8|14882.8|14910.8|14900.8|14910.8|14900.8|14875.8|14865.8|6166
1756100700000|2025-08-25 05:45:00|14909.8|14899.8|14925.8|14915.8|14934.8|14924.8|14898.8|14888.8|8249
1756101000000|2025-08-25 05:50:00|14923.8|14913.8|14932.8|14922.8|14939.8|14929.8|14915.8|14905.8|4034
1756101300000|2025-08-25 05:55:00|14933.8|14923.8|14926.8|14916.8|14939.8|14929.8|14922.8|14912.8|3718
1756101600000|2025-08-25 06:00:00|14928.8|14918.8|14914.8|14904.8|14930.8|14920.8|14900.8|14890.8|6169
1756101900000|2025-08-25 06:05:00|14916.8|14906.8|14926.8|14916.8|14933.8|14923.8|14906.8|14896.8|5304
1756102200000|2025-08-25 06:10:00|14928.8|14918.8|14936.8|14926.8|14937.8|14927.8|14916.8|14906.8|4893
1756102500000|2025-08-25 06:15:00|14937.8|14927.8|14931.8|14921.8|14943.8|14933.8|14930.8|14920.8|5366
1756102800000|2025-08-25 06:20:00|14930.8|14920.8|14947.8|14937.8|14954.8|14944.8|14926.8|14916.8|4849
1756103100000|2025-08-25 06:25:00|14946.8|14936.8|14983.8|14973.8|14985.8|14975.8|14940.8|14930.8|6887
1756103400000|2025-08-25 06:30:00|14982.8|14972.8|14957.8|14947.8|14990.8|14980.8|14950.8|14940.8|6507
1756103700000|2025-08-25 06:35:00|14958.8|14948.8|14986.8|14976.8|14987.8|14977.8|14955.8|14945.8|6317
1756104000000|2025-08-25 06:40:00|14985.8|14975.8|14966.8|14956.8|14989.8|14979.8|14956.8|14946.8|8240
1756104300000|2025-08-25 06:45:00|14965.8|14955.8|14986.8|14976.8|14993.8|14983.8|14965.8|14955.8|6919
1756104600000|2025-08-25 06:50:00|14985.8|14975.8|15019.8|15009.8|15020.8|15010.8|14974.8|14964.8|12154
1756104900000|2025-08-25 06:55:00|15018.8|15008.8|15031.8|15021.8|15039.8|15029.8|15015.8|15005.8|11960
1756105200000|2025-08-25 07:00:00|15032.8|15022.8|15023.8|15012.8|15055.8|15044.8|15020.8|15008.8|13880
1756105500000|2025-08-25 07:05:00|15022.8|15011.8|15039.8|15028.8|15050.8|15039.8|15021.8|15010.8|2090
1756105800000|2025-08-25 07:10:00|15040.8|15029.8|15036.8|15025.8|15048.8|15037.8|15032.8|15021.8|1677
1756106100000|2025-08-25 07:15:00|15037.8|15026.8|15038.8|15027.8|15043.8|15032.8|15030.8|15019.8|2029
1756106400000|2025-08-25 07:20:00|15037.8|15026.8|15033.8|15022.8|15045.8|15033.8|15031.8|15020.8|1481
1756106700000|2025-08-25 07:25:00|15034.8|15023.8|15022.8|15011.8|15034.8|15023.8|15021.8|15010.8|1054
1756107000000|2025-08-25 07:30:00|15023.8|15012.8|15026.8|15015.8|15028.8|15017.8|15021.8|15010.8|1344
1756107300000|2025-08-25 07:35:00|15025.8|15014.8|15022.8|15011.8|15028.8|15016.8|15020.8|15009.8|1054
1756107600000|2025-08-25 07:40:00|15021.8|15010.8|15025.8|15014.8|15027.8|15016.8|15018.8|15007.8|1228
1756107900000|2025-08-25 07:45:00|15024.8|15013.8|15023.8|15012.8|15025.8|15014.8|15019.8|15008.8|2548
1756108200000|2025-08-25 07:50:00|15024.8|15013.8|15020.8|15009.8|15026.8|15015.8|15020.8|15008.8|1917
1756108500000|2025-08-25 07:55:00|15019.8|15008.8|15020.8|15008.8|15023.8|15012.8|15017.8|15005.8|1826
1756108800000|2025-08-25 08:00:00|15019.8|15007.8|15039.8|15028.8|15040.8|15029.8|15016.8|15005.8|2092
1756109100000|2025-08-25 08:05:00|15040.8|15029.8|15037.8|15026.8|15045.8|15034.8|15034.8|15022.8|2625
1756109400000|2025-08-25 08:10:00|15038.8|15027.8|15046.8|15035.8|15053.8|15042.8|15036.8|15025.8|2797
1756109700000|2025-08-25 08:15:00|15045.8|15034.8|15049.8|15038.8|15050.8|15039.8|15038.8|15027.8|2019
1756110000000|2025-08-25 08:20:00|15050.8|15039.8|15042.8|15031.8|15050.8|15039.8|15042.8|15031.8|1368
1756110300000|2025-08-25 08:25:00|15043.8|15032.8|15039.8|15027.8|15043.8|15032.8|15036.8|15025.8|2026
1756110600000|2025-08-25 08:30:00|15044.9|15020.9|15046.1|15022.1|15046.2|15022.2|15044.6|15020.6|0
1756110900000|2025-08-25 08:35:00|15046|15022|15045.9|15021.9|15047.1|15023.1|15045.3|15021.3|1880
1756111200000|2025-08-25 08:40:00|15045.7|15021.7|15042.6|15018.6|15045.7|15021.7|15042.6|15018.6|0
1756111500000|2025-08-25 08:45:00|15042.7|15018.7|15038.6|15014.6|15043|15019|15036.5|15012.5|732
1756111800000|2025-08-25 08:50:00|15038.8|15014.8|15037.3|15013.3|15039.1|15015.1|15037.3|15013.3|138
1756112100000|2025-08-25 08:55:00|15037.1|15013.1|15035.9|15011.9|15037.6|15013.6|15035.9|15011.9|419
1756112400000|2025-08-25 09:00:00|15030.8|15018.8|15019.8|15006.8|15030.8|15018.8|15010.8|14997.8|2099
1756112700000|2025-08-25 09:05:00|15018.8|15005.8|15015.8|15003.8|15019.8|15007.8|15015.8|15002.8|318
1756113000000|2025-08-25 09:10:00|15014.8|15002.8|15015.8|15004.8|15018.8|15005.8|15013.8|15001.8|339
1756113300000|2025-08-25 09:15:00|15014.8|15003.8|15013.8|15002.8|15017.8|15005.8|15011.8|15000.8|1085
1756113600000|2025-08-25 09:20:00|15014.8|15003.8|15017.8|15005.8|15017.8|15006.8|15008.8|14997.8|1277
1756113900000|2025-08-25 09:25:00|15018.8|15006.8|15011.8|15000.8|15019.8|15008.8|15010.8|14999.8|324
1756114200000|2025-08-25 09:30:00|15012.8|15001.8|15008.8|14997.8|15012.8|15001.8|15008.8|14997.8|363
1756114500000|2025-08-25 09:35:00|15009.8|14998.8|15012.8|15001.8|15012.8|15001.8|15008.8|14997.8|367
1756114800000|2025-08-25 09:40:00|15011.8|15000.8|15006.8|14995.8|15012.8|15001.8|15004.8|14993.8|795
1756115100000|2025-08-25 09:45:00|15005.8|14994.8|15006.8|14995.8|15007.8|14995.8|15003.8|14992.8|533
1756115400000|2025-08-25 09:50:00|15007.8|14996.8|15003.8|14992.8|15007.8|14996.8|15003.8|14992.8|253
1756115700000|2025-08-25 09:55:00|15004.8|14993.8|15004.8|14993.8|15005.8|14994.8|15002.8|14991.8|381
1756116000000|2025-08-25 10:00:00|15005.8|14992.8|15007.8|14996.8|15008.8|14997.8|15005.8|14992.8|2723
1756116300000|2025-08-25 10:05:00|15006.8|14995.8|15007.8|14996.8|15007.8|14996.8|15005.8|14994.8|313
1756116600000|2025-08-25 10:10:00|15006.8|14995.8|15005.8|14994.8|15006.8|14996.8|15005.8|14994.8|247
1756116900000|2025-08-25 10:15:00|15004.8|14993.8|15004.8|14993.8|15005.8|14994.8|15002.8|14991.8|335
1756117200000|2025-08-25 10:20:00|15003.8|14992.8|15000.8|14989.8|15003.8|14992.8|15000.8|14989.8|294
1756117500000|2025-08-25 10:25:00|14999.8|14988.8|14994.8|14983.8|15000.8|14989.8|14994.8|14983.8|785
1756117800000|2025-08-25 10:30:00|14995.8|14984.8|15001.8|14990.8|15001.8|14990.8|14989.8|14978.8|868
1756118100000|2025-08-25 10:35:00|15000.8|14989.8|14995.8|14984.8|15001.8|14990.8|14995.8|14984.8|338
1756118400000|2025-08-25 10:40:00|14994.8|14983.8|14994.8|14983.8|14996.8|14984.8|14993.8|14982.8|269
1756118700000|2025-08-25 10:45:00|14995.8|14984.8|14996.8|14985.8|14997.8|14986.8|14995.8|14984.8|71
1756119000000|2025-08-25 10:50:00|14997.8|14986.8|14995.8|14984.8|14997.8|14986.8|14995.8|14984.8|189
1756119300000|2025-08-25 10:55:00|14996.8|14985.8|14995.8|14984.8|14996.8|14985.8|14995.8|14984.8|98
1756119600000|2025-08-25 11:00:00|14994.8|14983.8|14993.8|14982.8|14994.8|14983.8|14991.8|14979.8|583
1756119900000|2025-08-25 11:05:00|14994.8|14983.8|14997.8|14986.8|14997.8|14986.8|14994.8|14982.8|91
1756120200000|2025-08-25 11:10:00|14998.8|14987.8|14996.8|14985.8|14998.8|14987.8|14996.8|14985.8|136
1756120500000|2025-08-25 11:15:00|14995.8|14984.8|14994.8|14983.8|14995.8|14984.8|14993.8|14982.8|326
1756120800000|2025-08-25 11:20:00|14993.8|14982.8|14985.8|14974.8|14993.8|14982.8|14985.8|14974.8|1280
1756121100000|2025-08-25 11:25:00|14984.8|14973.8|14994.8|14983.8|14994.8|14983.8|14984.8|14972.8|350
1756121400000|2025-08-25 11:30:00|14993.8|14982.8|14995.8|14984.8|14996.8|14985.8|14993.8|14982.8|135
1756121700000|2025-08-25 11:35:00|14996.8|14985.8|14995.8|14984.8|14996.8|14985.8|14994.8|14983.8|110
1756122000000|2025-08-25 11:40:00|14996.8|14985.8|14994.8|14983.8|14996.8|14985.8|14994.8|14983.8|68
1756122300000|2025-08-25 11:45:00|14995.8|14984.8|14995.8|14984.8|14997.8|14985.8|14994.8|14982.8|255
1756122600000|2025-08-25 11:50:00|14996.8|14985.8|14999.8|14988.8|14999.8|14988.8|14996.8|14985.8|302
1756122900000|2025-08-25 11:55:00|15000.8|14989.8|15001.8|14990.8|15001.8|14990.8|15000.8|14989.8|83
1756123200000|2025-08-25 12:00:00|15000.8|14989.8|14998.8|14987.8|15001.8|14990.8|14997.8|14986.8|211
1756123500000|2025-08-25 12:05:00|14997.8|14986.8|14995.8|14984.8|14997.8|14987.8|14994.8|14983.8|124
1756123800000|2025-08-25 12:10:00|14994.8|14983.8|14995.8|14984.8|14996.8|14985.8|14994.8|14983.8|144
1756124100000|2025-08-25 12:15:00|14994.8|14983.8|14994.8|14983.8|14995.8|14984.8|14993.8|14982.8|99
1756124400000|2025-08-25 12:20:00|14995.8|14984.8|14994.8|14983.8|14995.8|14984.8|14993.8|14982.8|57
1756124700000|2025-08-25 12:25:00|14995.8|14984.8|14995.8|14984.8|14996.8|14985.8|14993.8|14982.8|223
1756125000000|2025-08-25 12:30:00|14996.8|14985.8|14992.8|14981.8|14997.8|14986.8|14992.8|14981.8|2128
1756125300000|2025-08-25 12:35:00|14991.8|14980.8|14990.8|14979.8|14993.8|14982.8|14988.8|14977.8|348
1756125600000|2025-08-25 12:40:00|14991.8|14980.8|14990.8|14979.8|14992.8|14981.8|14989.8|14978.8|160
1756125900000|2025-08-25 12:45:00|14989.8|14978.8|14988.8|14977.8|14991.8|14980.8|14988.8|14977.8|170
1756126200000|2025-08-25 12:50:00|14989.8|14978.8|14988.8|14977.8|14989.8|14978.8|14987.8|14976.8|194
1756126500000|2025-08-25 12:55:00|14987.8|14976.8|14987.8|14976.8|14989.8|14978.8|14987.8|14976.8|149
1756126800000|2025-08-25 13:00:00|14988.8|14977.8|14986.8|14975.8|14988.8|14977.8|14985.8|14974.8|271
1756127100000|2025-08-25 13:05:00|14985.8|14974.8|14989.8|14977.8|14989.8|14978.8|14985.8|14974.8|132
1756127400000|2025-08-25 13:10:00|14988.8|14978.8|14990.8|14979.8|14990.8|14979.8|14988.8|14977.8|225
1756127700000|2025-08-25 13:15:00|14989.8|14978.8|14992.8|14981.8|14993.8|14982.8|14988.8|14977.8|331
1756128000000|2025-08-25 13:20:00|14991.8|14980.8|14991.8|14980.8|14993.8|14982.8|14991.8|14980.8|655
1756128300000|2025-08-25 13:25:00|14990.8|14979.8|14991.8|14979.8|14993.8|14982.8|14990.8|14979.8|226
1756128600000|2025-08-25 13:30:00|14990.8|14978.8|14993.8|14982.8|14998.8|14987.8|14988.8|14977.8|2987
1756128900000|2025-08-25 13:35:00|14994.8|14983.8|15001.8|14990.8|15001.8|14990.8|14994.8|14983.8|1137
1756129200000|2025-08-25 13:40:00|15000.8|14989.8|15014.8|15003.8|15014.8|15003.8|14998.8|14987.8|2066
1756129500000|2025-08-25 13:45:00|15015.8|15004.8|15019.8|15008.8|15020.8|15009.8|15012.8|15001.8|787
1756129800000|2025-08-25 13:50:00|15018.8|15007.8|15014.8|15003.8|15021.8|15010.8|15012.8|15001.8|443
1756130100000|2025-08-25 13:55:00|15015.8|15002.8|15013.8|15002.8|15017.8|15006.8|15010.8|14999.8|423
1756130400000|2025-08-25 14:00:00|15014.8|15003.8|15008.8|14997.8|15018.8|15007.8|15008.8|14997.8|686
1756130700000|2025-08-25 14:05:00|15007.8|14996.8|15005.8|14994.8|15010.8|14999.8|15003.8|14992.8|1032
1756131000000|2025-08-25 14:10:00|15006.8|14995.8|15005.8|14994.8|15007.8|14996.8|15002.8|14991.8|401
1756131300000|2025-08-25 14:15:00|15004.8|14993.8|15000.8|14989.8|15005.8|14994.8|14998.8|14986.8|961
1756131600000|2025-08-25 14:20:00|15001.8|14990.8|15001.8|14990.8|15002.8|14991.8|14997.8|14986.8|348
1756131900000|2025-08-25 14:25:00|15002.8|14991.8|14999.8|14988.8|15002.8|14991.8|14997.8|14986.8|513
1756132200000|2025-08-25 14:30:00|15000.8|14989.8|15000.8|14989.8|15000.8|14989.8|14996.8|14985.8|438
1756132500000|2025-08-25 14:35:00|15001.8|14988.8|14998.8|14987.8|15001.8|14990.8|14997.8|14986.8|445
1756132800000|2025-08-25 14:40:00|14999.8|14988.8|14997.8|14986.8|14999.8|14988.8|14995.8|14984.8|700
1756133100000|2025-08-25 14:45:00|14996.8|14985.8|14994.8|14983.8|15000.8|14989.8|14994.8|14983.8|536
1756133400000|2025-08-25 14:50:00|14995.8|14984.8|14995.8|14983.8|14997.8|14986.8|14993.8|14982.8|1178
1756133700000|2025-08-25 14:55:00|14994.8|14984.8|14993.8|14982.8|14996.8|14985.8|14991.8|14980.8|649
1756134000000|2025-08-25 15:00:00|14994.8|14983.8|14994.8|14983.8|14994.8|14983.8|14990.8|14979.8|445
1756134300000|2025-08-25 15:05:00|14993.8|14982.8|14992.8|14981.8|14997.8|14986.8|14992.8|14981.8|808
1756134600000|2025-08-25 15:10:00|14993.8|14982.8|14990.8|14979.8|14993.8|14982.8|14989.8|14978.8|520
1756134900000|2025-08-25 15:15:00|14991.8|14980.8|14995.8|14983.8|14995.8|14984.8|14990.8|14979.8|305
1756135200000|2025-08-25 15:20:00|14996.8|14984.8|14997.8|14985.8|14997.8|14986.8|14995.8|14984.8|1249
1756135500000|2025-08-25 15:25:00|14996.8|14986.8|14998.8|14987.8|14999.8|14988.8|14996.8|14985.8|1439
1756135800000|2025-08-25 15:30:00|14999.8|14988.8|14995.8|14984.8|14999.8|14988.8|14995.8|14984.8|419
1756136100000|2025-08-25 15:35:00|14994.8|14983.8|14992.8|14981.8|14994.8|14983.8|14988.8|14977.8|444
1756136400000|2025-08-25 15:40:00|14993.8|14982.8|14995.8|14983.8|14995.8|14984.8|14991.8|14980.8|224
1756136700000|2025-08-25 15:45:00|14994.8|14984.8|14992.8|14981.8|14995.8|14984.8|14991.8|14980.8|272
1756137000000|2025-08-25 15:50:00|14991.8|14980.8|14993.8|14982.8|14993.8|14982.8|14991.8|14980.8|189
1756137300000|2025-08-25 15:55:00|14992.8|14981.8|14993.8|14981.8|14994.8|14983.8|14992.8|14980.8|112
1756137600000|2025-08-25 16:00:00|14992.8|14982.8|14991.8|14980.8|14993.8|14982.8|14991.8|14980.8|171
1756137900000|2025-08-25 16:05:00|14992.8|14981.8|14992.8|14981.8|14994.8|14983.8|14991.8|14980.8|384
1756138200000|2025-08-25 16:10:00|14993.8|14982.8|14993.8|14982.8|14993.8|14982.8|14992.8|14981.8|159
1756138500000|2025-08-25 16:15:00|14992.8|14981.8|14991.8|14980.8|14993.8|14982.8|14990.8|14979.8|245
1756138800000|2025-08-25 16:20:00|14990.8|14979.8|14991.8|14980.8|14992.8|14981.8|14990.8|14979.8|334
1756139100000|2025-08-25 16:25:00|14992.8|14981.8|14991.8|14980.8|14993.8|14982.8|14990.8|14979.8|394
1756139400000|2025-08-25 16:30:00|14990.8|14979.8|14991.8|14980.8|14992.8|14981.8|14990.8|14979.8|3691
1756139700000|2025-08-25 16:35:00|14990.8|14979.8|14987.8|14976.8|14990.8|14980.8|14986.8|14975.8|599
1756140000000|2025-08-25 16:40:00|14986.8|14975.8|14987.8|14976.8|14988.8|14977.8|14985.8|14974.8|262
1756140300000|2025-08-25 16:45:00|14988.8|14977.8|14991.8|14980.8|14993.8|14982.8|14988.8|14977.8|300
1756140600000|2025-08-25 16:50:00|14992.8|14981.8|14989.8|14978.8|14992.8|14981.8|14987.8|14976.8|240
1756140900000|2025-08-25 16:55:00|14990.8|14977.8|14991.8|14979.8|14991.8|14980.8|14988.8|14977.8|220
1756141200000|2025-08-25 17:00:00|14990.8|14980.8|14988.8|14977.8|14990.8|14980.8|14987.8|14976.8|423
1756141500000|2025-08-25 17:05:00|14989.8|14978.8|14992.8|14981.8|14993.8|14982.8|14988.8|14977.8|283
1756141800000|2025-08-25 17:10:00|14993.8|14982.8|14993.8|14982.8|14995.8|14984.8|14992.8|14981.8|241
1756142100000|2025-08-25 17:15:00|14994.8|14983.8|14991.8|14979.8|14995.8|14984.8|14991.8|14979.8|369
1756142400000|2025-08-25 17:20:00|14990.8|14980.8|14988.8|14977.8|14991.8|14980.8|14988.8|14977.8|316
1756142700000|2025-08-25 17:25:00|14987.8|14976.8|14988.8|14977.8|14989.8|14978.8|14987.8|14976.8|110
1756143000000|2025-08-25 17:30:00|14989.8|14976.8|14986.8|14975.8|14989.8|14978.8|14986.8|14975.8|231
1756143300000|2025-08-25 17:35:00|14987.8|14976.8|14987.8|14976.8|14988.8|14977.8|14987.8|14975.8|422
1756143600000|2025-08-25 17:40:00|14986.8|14975.8|14988.8|14977.8|14989.8|14978.8|14984.8|14973.8|251
1756143900000|2025-08-25 17:45:00|14989.8|14978.8|14989.8|14978.8|14990.8|14979.8|14988.8|14977.8|258
1756144200000|2025-08-25 17:50:00|14988.8|14977.8|14988.8|14977.8|14988.8|14977.8|14988.8|14977.8|50
1756144500000|2025-08-25 17:55:00|14987.8|14976.8|14987.8|14976.8|14988.8|14977.8|14987.8|14976.8|174
1756144800000|2025-08-25 18:00:00|14988.8|14975.8|14985.8|14974.8|14988.8|14976.8|14985.8|14974.8|227
1756145100000|2025-08-25 18:05:00|14986.8|14975.8|14985.8|14974.8|14986.8|14975.8|14985.8|14974.8|72
1756145400000|2025-08-25 18:10:00|14984.8|14973.8|14986.8|14975.8|14986.8|14975.8|14984.8|14973.8|154
1756145700000|2025-08-25 18:15:00|14985.8|14974.8|14984.8|14973.8|14986.8|14975.8|14984.8|14973.8|80
1756146000000|2025-08-25 18:20:00|14985.8|14974.8|14984.8|14973.8|14985.8|14974.8|14983.8|14972.8|285
1756146300000|2025-08-25 18:25:00|14983.8|14972.8|14985.8|14973.8|14985.8|14974.8|14983.8|14972.8|252
1756146600000|2025-08-25 18:30:00|14984.8|14972.8|14984.8|14972.8|14984.8|14973.8|14983.8|14972.8|116
1756146900000|2025-08-25 18:35:00|14983.8|14973.8|14984.8|14972.8|14984.8|14973.8|14983.8|14972.8|107
1756147200000|2025-08-25 18:40:00|14983.8|14973.8|14984.8|14974.8|14986.8|14975.8|14983.8|14972.8|100
1756147500000|2025-08-25 18:45:00|14985.3|14975.3|14985.3|14975.3|14985.3|14975.3|14983.8|14973.8|41
1756147800000|2025-08-25 18:50:00|14984.3|14974.3|14984.3|14974.3|14985.3|14975.3|14984.3|14974.3|60
1756148100000|2025-08-25 18:55:00|14983.3|14973.3|14980.3|14970.3|14983.8|14973.8|14980.3|14970.3|320
1756148400000|2025-08-25 19:00:00|14979.8|14969.8|14980.3|14970.3|14980.8|14970.8|14979.3|14969.3|98
1756148700000|2025-08-25 19:05:00|14979.8|14969.8|14979.8|14969.8|14980.3|14970.3|14979.3|14969.3|57
1756149000000|2025-08-25 19:10:00|14980.3|14970.3|14981.3|14971.3|14982.8|14972.8|14979.3|14969.3|108
1756149300000|2025-08-25 19:15:00|14982.3|14972.3|14980.3|14970.3|14982.3|14972.3|14979.8|14969.8|233
1756149600000|2025-08-25 19:20:00|14979.8|14969.8|14979.3|14969.3|14980.3|14970.3|14979.3|14969.3|48
1756149900000|2025-08-25 19:25:00|14979.8|14969.8|14980.3|14970.3|14980.3|14970.3|14979.3|14969.3|34
1756150200000|2025-08-25 19:30:00|14979.3|14969.3|14979.3|14969.3|14979.3|14969.3|14979.3|14969.3|55
1756150500000|2025-08-25 19:35:00|14978.3|14968.3|14979.3|14969.3|14979.3|14969.3|14978.3|14968.3|652
1756150800000|2025-08-25 19:40:00|14980.3|14970.3|14981.3|14971.3|14981.3|14971.3|14980.3|14970.3|285
1756151100000|2025-08-25 19:45:00|14980.3|14970.3|14981.3|14971.3|14981.3|14971.3|14980.3|14970.3|74
1756151400000|2025-08-25 19:50:00|14982.3|14972.3|14981.3|14971.3|14982.3|14972.3|14980.3|14970.3|138
1756151700000|2025-08-25 19:55:00|14980.8|14970.8|14977.8|14967.8|14980.8|14970.8|14977.3|14967.3|153
1756152000000|2025-08-25 20:00:00|14976.8|14966.8|14980.3|14970.3|14980.3|14970.3|14976.3|14966.3|166
1756152300000|2025-08-25 20:05:00|14980.8|14970.8|14980.3|14970.3|14981.3|14971.3|14980.3|14970.3|49
1756152600000|2025-08-25 20:10:00|||||||||3
1756152900000|2025-08-25 20:15:00|14981.3|14971.3|14981.3|14971.3|14982.3|14972.3|14981.3|14971.3|19
1756153200000|2025-08-25 20:20:00|14981.8|14971.8|14981.3|14971.3|14981.8|14971.8|14981.3|14971.3|2
1756153500000|2025-08-25 20:25:00|14981.8|14971.8|14981.8|14971.8|14982.3|14972.3|14981.8|14971.8|21
1756153800000|2025-08-25 20:30:00|14982.3|14972.3|14981.8|14971.8|14982.3|14972.3|14981.3|14971.3|4
1756154100000|2025-08-25 20:35:00|14982.3|14972.3|14980.8|14970.8|14982.3|14972.3|14980.8|14970.8|105
1756154400000|2025-08-25 20:40:00|14981.3|14971.3|14981.8|14971.8|14981.8|14971.8|14980.3|14970.3|70
1756154700000|2025-08-25 20:45:00|14981.3|14971.3|14979.3|14969.3|14981.3|14971.3|14979.3|14969.3|47
1756155000000|2025-08-25 20:50:00|14979.8|14969.8|14980.8|14970.8|14980.8|14970.8|14979.3|14969.3|16
1756155300000|2025-08-25 20:55:00|14980.3|14970.3|14980.8|14970.8|14982.3|14972.3|14979.8|14969.8|398
1756155600000|2025-08-25 21:00:00|14981.2|14971.2|14981.2|14971.2|14981.2|14971.2|14981.2|14971.2|17
1756155900000|2025-08-25 21:05:00|14980.7|14970.7|14981.2|14971.2|14981.2|14971.2|14980.7|14970.7|2
1756156200000|2025-08-25 21:10:00|14981.7|14971.7|14985.7|14975.7|14985.7|14975.7|14981.7|14971.7|0
1756156500000|2025-08-25 21:15:00|14992.2|14968.2|14992.6|14968.6|14992.6|14968.6|14992.2|14968.2|0
1756156800000|2025-08-25 21:20:00|14992.5|14968.5|14991.9|14967.9|14992.5|14968.5|14991.5|14967.5|0
1756157100000|2025-08-25 21:25:00|14991.8|14967.8|14991.9|14967.9|14992.4|14968.4|14991.8|14967.8|0
1756157400000|2025-08-25 21:30:00|14990.8|14966.8|14991.8|14967.8|14991.8|14967.8|14990.7|14966.7|0
1756157700000|2025-08-25 21:35:00|14991.9|14967.9|14992|14968|14992.6|14968.6|14991.3|14967.3|0
1756158000000|2025-08-25 21:40:00|14991.9|14967.9|14991.9|14967.9|14992|14968|14991.9|14967.9|0
1756158300000|2025-08-25 21:45:00|14992.3|14968.3|14992|14968|14992.4|14968.4|14991.7|14967.7|0
1756158600000|2025-08-25 21:50:00|14992.1|14968.1|14992.3|14968.3|14992.3|14968.3|14991.9|14967.9|0
1756158900000|2025-08-25 21:55:00|14992.4|14968.4|14991.8|14967.8|14992.4|14968.4|14991.8|14967.8|0
1756159200000|2025-08-25 22:00:00|14992.1|14968.1|14994.8|14970.8|14995.8|14971.8|14991.5|14967.5|0
1756159500000|2025-08-25 22:05:00|14994.6|14970.6|14994.7|14970.7|14995.4|14971.4|14993.8|14969.8|0
1756159800000|2025-08-25 22:10:00|14995|14971|14995.3|14971.3|14995.6|14971.6|14994.7|14970.7|0
1756160100000|2025-08-25 22:15:00|14995.4|14971.4|14995.6|14971.6|14996.3|14972.3|14995.3|14971.3|0
1756160400000|2025-08-25 22:20:00|14995.5|14971.5|14996|14972|14996.2|14972.2|14994.4|14970.4|0
1756160700000|2025-08-25 22:25:00|14996.2|14972.2|14996.1|14972.1|14996.9|14972.9|14995.9|14971.9|0
1756161000000|2025-08-25 22:30:00|14996.3|14972.3|14995.5|14971.5|14996.4|14972.4|14994.9|14970.9|0
1756161300000|2025-08-25 22:35:00|14995.7|14971.7|14995.7|14971.7|14995.8|14971.8|14995.2|14971.2|0
1756161600000|2025-08-25 22:40:00|14995.5|14971.5|14996.5|14972.5|14996.8|14972.8|14995.5|14971.5|0
1756161900000|2025-08-25 22:45:00|14996.6|14972.6|14995.2|14971.2|14996.8|14972.8|14994.9|14970.9|0
1756162200000|2025-08-25 22:50:00|14995.3|14971.3|14995.8|14971.8|14995.8|14971.8|14995.3|14971.3|0
1756162500000|2025-08-25 22:55:00|14996|14972|14995.2|14971.2|14996.1|14972.1|14994.9|14970.9|0
1756162800000|2025-08-25 23:00:00|14995.3|14971.3|14996.6|14972.6|14996.9|14972.9|14995.3|14971.3|0
1756163100000|2025-08-25 23:05:00|14996.3|14972.3|14995.4|14971.4|14996.8|14972.8|14994.5|14970.5|0
1756163400000|2025-08-25 23:10:00|14995.3|14971.3|14995|14971|14995.4|14971.4|14994.8|14970.8|0
1756163700000|2025-08-25 23:15:00|14994.9|14970.9|14995.9|14971.9|14995.9|14971.9|14994.4|14970.4|0
1756164000000|2025-08-25 23:20:00|14995.8|14971.8|14993.9|14969.9|14995.9|14971.9|14993.3|14969.3|0
1756164300000|2025-08-25 23:25:00|14994|14970|14993.7|14969.7|14994.1|14970.1|14992.1|14968.1|0
1756164600000|2025-08-25 23:30:00|14993.6|14969.6|14994.9|14970.9|14995.2|14971.2|14993.1|14969.1|0
1756164900000|2025-08-25 23:35:00|14994.8|14970.8|14993.4|14969.4|14994.9|14970.9|14993.1|14969.1|0
1756165200000|2025-08-25 23:40:00|14993.7|14969.7|14992.8|14968.8|14994|14970|14992.2|14968.2|0
1756165500000|2025-08-25 23:45:00|14992.6|14968.6|14992.2|14968.2|14993.1|14969.1|14991.5|14967.5|0
1756165800000|2025-08-25 23:50:00|14992|14968|14993.1|14969.1|14993.4|14969.4|14990.8|14966.8|0
1756166100000|2025-08-25 23:55:00|14992.8|14968.8|14992.8|14968.8|14993.4|14969.4|14991.9|14967.9|0
1756166400000|2025-08-26 00:00:00|14992.5|14968.5|14984.4|14960.4|14994.3|14970.3|14970.7|14946.7|0
1756166700000|2025-08-26 00:05:00|14984.5|14960.5|14989.2|14965.2|14992.2|14968.2|14981.8|14957.8|0
1756167000000|2025-08-26 00:10:00|14989.5|14965.5|14989.1|14965.1|14991.3|14967.3|14985.8|14961.8|0
1756167300000|2025-08-26 00:15:00|14989.4|14965.4|14991.1|14967.1|14995.7|14971.7|14987.6|14963.6|0
1756167600000|2025-08-26 00:20:00|14991|14967|14985.7|14961.7|14991.3|14967.3|14984|14960|0
1756167900000|2025-08-26 00:25:00|14985.6|14961.6|14981.5|14957.5|14986|14962|14981.2|14957.2|0
1756168200000|2025-08-26 00:30:00|14981.8|14957.8|14979.5|14955.5|14986.5|14962.5|14972.6|14948.6|0
1756168500000|2025-08-26 00:35:00|14979.6|14955.6|14969.5|14945.5|14980.5|14956.5|14968.7|14944.7|0
1756168800000|2025-08-26 00:40:00|14969.8|14945.8|14960.8|14936.8|14969.9|14945.9|14956.1|14932.1|0
1756169100000|2025-08-26 00:45:00|14960.9|14936.9|14972.2|14948.2|14972.6|14948.6|14960|14936|0
1756169400000|2025-08-26 00:50:00|14972.3|14948.3|14977|14953|14977.5|14953.5|14972|14948|0
1756169700000|2025-08-26 00:55:00|14976.9|14952.9|14980.2|14956.2|14980.8|14956.8|14976.7|14952.7|0
1756170000000|2025-08-26 01:00:00|14979.2|14969.2|14991.2|14981.2|14999.2|14989.2|14978.2|14968.2|3884
1756170300000|2025-08-26 01:05:00|14993.2|14983.2|14990.2|14980.2|15001.2|14991.2|14988.2|14978.2|1360
1756170600000|2025-08-26 01:10:00|14991.2|14981.2|15001.2|14991.2|15004.2|14994.2|14987.2|14977.2|2223
1756170900000|2025-08-26 01:15:00|15002.2|14992.2|15000.2|14990.2|15008.2|14998.2|14996.2|14986.2|3316
1756171200000|2025-08-26 01:20:00|15001.2|14991.2|14979.2|14969.2|15002.2|14992.2|14978.2|14968.2|10516
1756171500000|2025-08-26 01:25:00|14978.2|14968.2|14986.2|14976.2|14986.2|14976.2|14972.2|14962.2|4204
1756171800000|2025-08-26 01:30:00|14985.2|14975.2|14957.2|14947.2|14997.2|14987.2|14931.2|14921.2|32971
1756172100000|2025-08-26 01:35:00|14958.2|14948.2|14926.2|14916.2|14967.2|14957.2|14920.2|14910.2|19690
1756172400000|2025-08-26 01:40:00|14927.2|14917.2|14960.2|14950.2|14961.2|14951.2|14911.2|14901.2|19247
1756172700000|2025-08-26 01:45:00|14961.2|14951.2|14955.2|14945.2|14961.2|14951.2|14934.2|14924.2|11371
1756173000000|2025-08-26 01:50:00|14956.2|14946.2|14976.2|14966.2|14976.2|14966.2|14941.2|14931.2|13158
1756173300000|2025-08-26 01:55:00|14974.2|14964.2|14968.2|14958.2|14980.2|14970.2|14958.2|14948.2|11148
1756173600000|2025-08-26 02:00:00|14969.2|14959.2|14982.2|14972.2|14990.2|14980.2|14961.2|14951.2|10319
1756173900000|2025-08-26 02:05:00|14984.2|14974.2|15003.2|14993.2|15007.2|14997.2|14973.2|14963.2|12687
1756174200000|2025-08-26 02:10:00|15004.2|14994.2|14990.2|14980.2|15008.2|14998.2|14980.2|14970.2|25617
1756174500000|2025-08-26 02:15:00|14991.2|14981.2|14994.2|14984.2|15011.2|15001.2|14984.2|14974.2|9278
1756174800000|2025-08-26 02:20:00|14997.2|14987.2|14985.2|14975.2|15000.2|14990.2|14977.2|14967.2|7828
1756175100000|2025-08-26 02:25:00|14986.2|14976.2|14975.2|14965.2|14990.2|14980.2|14968.2|14958.2|16313
1756175400000|2025-08-26 02:30:00|14974.2|14964.2|14988.2|14978.2|14988.2|14978.2|14947.2|14937.2|9368
1756175700000|2025-08-26 02:35:00|14987.2|14977.2|14975.2|14965.2|14989.2|14979.2|14968.2|14958.2|7393
1756176000000|2025-08-26 02:40:00|14976.2|14966.2|14997.2|14987.2|14999.2|14989.2|14966.2|14956.2|11715
1756176300000|2025-08-26 02:45:00|14996.2|14986.2|15017.2|15007.2|15022.2|15012.2|14995.2|14985.2|13260
1756176600000|2025-08-26 02:50:00|15018.2|15008.2|15023.2|15013.2|15037.2|15027.2|15016.2|15006.2|12111
1756176900000|2025-08-26 02:55:00|15022.2|15012.2|15008.2|14998.2|15024.2|15014.2|14992.2|14982.2|18642
1756177200000|2025-08-26 03:00:00|15009.2|14999.2|14995.2|14985.2|15012.2|15002.2|14991.2|14981.2|8578
1756177500000|2025-08-26 03:05:00|14993.2|14983.2|15006.2|14996.2|15015.2|15005.2|14993.2|14983.2|6670
1756177800000|2025-08-26 03:10:00|15005.2|14995.2|15000.2|14990.2|15005.2|14995.2|14989.2|14979.2|9664
1756178100000|2025-08-26 03:15:00|15001.2|14991.2|15040.2|15030.2|15049.2|15039.2|15001.2|14991.2|12149
1756178400000|2025-08-26 03:20:00|15041.2|15031.2|15053.2|15043.2|15061.2|15051.2|15036.2|15026.2|10672
1756178700000|2025-08-26 03:25:00|15052.2|15042.2|15054.2|15044.2|15065.2|15055.2|15037.2|15027.2|8055
1756179000000|2025-08-26 03:30:00|15053.2|15043.2|15063.2|15053.2|15063.2|15053.2|15048.2|15038.2|2558
1756179300000|2025-08-26 03:35:00|15061.2|15051.2|15067.2|15057.2|15072.2|15062.2|15060.2|15050.2|2665
1756179600000|2025-08-26 03:40:00|15065.2|15055.2|15066.2|15056.2|15073.2|15063.2|15065.2|15055.2|2931
1756179900000|2025-08-26 03:45:00|15068.2|15058.2|15061.2|15051.2|15069.2|15059.2|15060.2|15050.2|1932
1756180200000|2025-08-26 03:50:00|15060.2|15050.2|15062.2|15052.2|15065.2|15055.2|15060.2|15050.2|1686
1756180500000|2025-08-26 03:55:00|15061.2|15051.2|15060.2|15050.2|15062.2|15052.2|15060.2|15050.2|1890
1756180800000|2025-08-26 04:00:00|15059.2|15049.2|15051.2|15041.2|15059.2|15049.2|15051.2|15041.2|1698
1756181100000|2025-08-26 04:05:00|15050.2|15040.2|15046.2|15036.2|15051.2|15041.2|15045.2|15035.2|1790
1756181400000|2025-08-26 04:10:00|15045.2|15035.2|15042.2|15032.2|15052.2|15042.2|15041.2|15031.2|2630
1756181700000|2025-08-26 04:15:00|15041.2|15031.2|15039.2|15029.2|15043.2|15033.2|15037.2|15027.2|1832
1756182000000|2025-08-26 04:20:00|15038.2|15028.2|15038.2|15028.2|15039.2|15029.2|15035.2|15025.2|1629
1756182300000|2025-08-26 04:25:00|15036.2|15026.2|15040.2|15030.2|15043.2|15033.2|15036.2|15026.2|2119
1756182600000|2025-08-26 04:30:00|15041.2|15031.2|15041.2|15031.2|15046.2|15036.2|15040.2|15030.2|1844
1756182900000|2025-08-26 04:35:00|15040.2|15030.2|15038.2|15028.2|15040.2|15030.2|15037.2|15027.2|1769
1756183200000|2025-08-26 04:40:00|15039.2|15029.2|15039.2|15029.2|15043.2|15033.2|15036.2|15026.2|2530
1756183500000|2025-08-26 04:45:00|15038.2|15028.2|15043.2|15033.2|15044.2|15034.2|15038.2|15028.2|1756
1756183800000|2025-08-26 04:50:00|15044.2|15034.2|15044.2|15034.2|15044.2|15034.2|15040.2|15030.2|2205
1756184100000|2025-08-26 04:55:00|15045.2|15035.2|15043.2|15033.2|15046.2|15036.2|15040.2|15030.2|2218
1756184400000|2025-08-26 05:00:00|15042.2|15032.2|15035.2|15025.2|15048.2|15038.2|15025.2|15015.2|6040
1756184700000|2025-08-26 05:05:00|15033.2|15023.2|15028.2|15018.2|15037.2|15027.2|15018.2|15008.2|6629
1756185000000|2025-08-26 05:10:00|15029.2|15019.2|15014.2|15004.2|15036.2|15026.2|15013.2|15003.2|6232
1756185300000|2025-08-26 05:15:00|15013.2|15003.2|15018.2|15008.2|15028.2|15018.2|15011.2|15001.2|5525
1756185600000|2025-08-26 05:20:00|15015.2|15005.2|15012.2|15002.2|15019.2|15009.2|15002.2|14992.2|6814
1756185900000|2025-08-26 05:25:00|15013.2|15003.2|15012.2|15002.2|15020.2|15010.2|15007.2|14997.2|5509
1756186200000|2025-08-26 05:30:00|15011.2|15001.2|15003.2|14993.2|15014.2|15004.2|14999.2|14989.2|4466
1756186500000|2025-08-26 05:35:00|15002.2|14992.2|15003.2|14993.2|15013.2|15003.2|15000.2|14990.2|4335
1756186800000|2025-08-26 05:40:00|15002.2|14992.2|15013.2|15003.2|15018.2|15008.2|14997.2|14987.2|9225
1756187100000|2025-08-26 05:45:00|15012.2|15002.2|15018.2|15008.2|15021.2|15011.2|15007.2|14997.2|5207
1756187400000|2025-08-26 05:50:00|15019.2|15009.2|15039.2|15029.2|15039.2|15029.2|15018.2|15008.2|5584
1756187700000|2025-08-26 05:55:00|15040.2|15030.2|15024.2|15014.2|15044.2|15034.2|15023.2|15013.2|4711
1756188000000|2025-08-26 06:00:00|15023.2|15013.2|15029.2|15019.2|15031.2|15021.2|15013.2|15003.2|4361
1756188300000|2025-08-26 06:05:00|15028.2|15018.2|15019.2|15009.2|15032.2|15022.2|15016.2|15006.2|4261
1756188600000|2025-08-26 06:10:00|15018.2|15008.2|15016.2|15006.2|15019.2|15009.2|15007.2|14997.2|5562
1756188900000|2025-08-26 06:15:00|15015.2|15005.2|15004.2|14994.2|15027.2|15017.2|15004.2|14994.2|4430
1756189200000|2025-08-26 06:20:00|15003.2|14993.2|14992.2|14982.2|15008.2|14998.2|14991.2|14981.2|5232
1756189500000|2025-08-26 06:25:00|14993.2|14983.2|15002.2|14992.2|15008.2|14998.2|14989.2|14979.2|4482
1756189800000|2025-08-26 06:30:00|15001.2|14991.2|15003.2|14993.2|15011.2|15001.2|14996.2|14986.2|5025
1756190100000|2025-08-26 06:35:00|15002.2|14992.2|14992.2|14982.2|15009.2|14999.2|14992.2|14982.2|5933
1756190400000|2025-08-26 06:40:00|14991.2|14981.2|14973.2|14963.2|14991.2|14981.2|14973.2|14963.2|6456
1756190700000|2025-08-26 06:45:00|14974.2|14964.2|14947.2|14937.2|14976.2|14966.2|14947.2|14937.2|6444
1756191000000|2025-08-26 06:50:00|14949.2|14939.2|14961.2|14951.2|14970.2|14960.2|14942.2|14932.2|6583
1756191300000|2025-08-26 06:55:00|14962.2|14952.2|14960.2|14950.2|14967.2|14957.2|14953.2|14943.2|9288
1756191600000|2025-08-26 07:00:00|14961.2|14949.2|14964.2|14953.2|14972.2|14961.2|14960.2|14949.2|2647
1756191900000|2025-08-26 07:05:00|14963.2|14952.2|14959.2|14948.2|14965.2|14954.2|14954.2|14943.2|2302
1756192200000|2025-08-26 07:10:00|14960.2|14949.2|14961.2|14950.2|14965.2|14954.2|14956.2|14945.2|3344
1756192500000|2025-08-26 07:15:00|14960.2|14949.2|14956.2|14945.2|14965.2|14954.2|14956.2|14945.2|1882
1756192800000|2025-08-26 07:20:00|14957.2|14946.2|14961.2|14950.2|14969.2|14958.2|14956.2|14945.2|1603
1756193100000|2025-08-26 07:25:00|14962.2|14951.2|14961.2|14950.2|14966.2|14954.2|14957.2|14946.2|911
1756193400000|2025-08-26 07:30:00|14960.2|14949.2|14966.2|14955.2|14967.2|14956.2|14957.2|14946.2|2258
1756193700000|2025-08-26 07:35:00|14967.2|14956.2|14961.2|14950.2|14969.2|14957.2|14961.2|14950.2|851
1756194000000|2025-08-26 07:40:00|14962.2|14951.2|14959.2|14948.2|14965.2|14954.2|14959.2|14948.2|2769
1756194300000|2025-08-26 07:45:00|14960.2|14949.2|14957.2|14946.2|14964.2|14953.2|14957.2|14946.2|2064
1756194600000|2025-08-26 07:50:00|14958.2|14947.2|14959.2|14948.2|14964.2|14953.2|14957.2|14946.2|1445
1756194900000|2025-08-26 07:55:00|14958.2|14947.2|14957.2|14946.2|14960.2|14949.2|14955.2|14943.2|1076
1756195200000|2025-08-26 08:00:00|14956.2|14945.2|14936.2|14924.2|14957.2|14946.2|14934.2|14923.2|2693
1756195500000|2025-08-26 08:05:00|14935.2|14925.2|14951.2|14939.2|14952.2|14941.2|14935.2|14925.2|3936
1756195800000|2025-08-26 08:10:00|14950.2|14938.2|14957.2|14946.2|14961.2|14949.2|14949.2|14938.2|1336
1756196100000|2025-08-26 08:15:00|14958.2|14947.2|14964.2|14953.2|14970.2|14959.2|14957.2|14947.2|1406
1756196400000|2025-08-26 08:20:00|14963.2|14952.2|14965.2|14954.2|14965.2|14954.2|14958.2|14946.2|1152
1756196700000|2025-08-26 08:25:00|14966.2|14955.2|14963.2|14952.2|14968.2|14957.2|14961.2|14949.2|2485
1756197000000|2025-08-26 08:30:00|14969.4|14945.4|14970.5|14946.5|14972.6|14948.6|14967.5|14943.5|4
1756197300000|2025-08-26 08:35:00|14970.6|14946.6|14968.5|14944.5|14971.7|14947.7|14968.3|14944.3|1974
1756197600000|2025-08-26 08:40:00|14968.4|14944.4|14969.9|14945.9|14969.9|14945.9|14967.6|14943.6|0
1756197900000|2025-08-26 08:45:00|14969.6|14945.6|14973.1|14949.1|14973.3|14949.3|14969.4|14945.4|593
1756198200000|2025-08-26 08:50:00|14973.3|14949.3|14972.6|14948.6|14973.8|14949.8|14971.5|14947.5|80
1756198500000|2025-08-26 08:55:00|14972.8|14948.8|14971.5|14947.5|14973.1|14949.1|14970.5|14946.5|176
1756198800000|2025-08-26 09:00:00|14971.7|14947.7|14963.2|14952.2|14972.2|14961.2|14959.2|14947.7|1248
1756199100000|2025-08-26 09:05:00|14964.2|14951.2|14966.2|14955.2|14968.2|14956.2|14958.2|14947.2|437
1756199400000|2025-08-26 09:10:00|14967.2|14954.2|14965.2|14954.2|14968.2|14957.2|14964.2|14952.2|222
1756199700000|2025-08-26 09:15:00|14964.2|14953.2|14963.2|14952.2|14965.2|14954.2|14962.2|14950.2|1649
1756200000000|2025-08-26 09:20:00|14964.2|14953.2|14962.2|14951.2|14965.2|14954.2|14961.2|14950.2|898
1756200300000|2025-08-26 09:25:00|14961.2|14950.2|14962.2|14951.2|14962.2|14951.2|14959.2|14948.2|609
1756200600000|2025-08-26 09:30:00|14963.2|14950.2|14954.2|14943.2|14963.2|14951.2|14954.2|14942.2|2184
1756200900000|2025-08-26 09:35:00|14953.2|14942.2|14956.2|14945.2|14960.2|14949.2|14953.2|14942.2|1260
1756201200000|2025-08-26 09:40:00|14955.2|14944.2|14956.2|14945.2|14956.2|14945.2|14955.2|14944.2|594
1756201500000|2025-08-26 09:45:00|14957.2|14946.2|14960.2|14949.2|14963.2|14952.2|14956.2|14945.2|400
1756201800000|2025-08-26 09:50:00|14961.2|14950.2|14968.2|14957.2|14969.2|14958.2|14961.2|14950.2|906
1756202100000|2025-08-26 09:55:00|14969.2|14958.2|14968.2|14957.2|14972.2|14961.2|14967.2|14956.2|314
1756202400000|2025-08-26 10:00:00|14969.2|14958.2|14968.2|14957.2|14969.2|14958.2|14966.2|14955.2|308
1756202700000|2025-08-26 10:05:00|14970.2|14959.2|14969.2|14958.2|14970.2|14959.2|14966.2|14955.2|1266
1756203000000|2025-08-26 10:10:00|14968.2|14957.2|14971.2|14960.2|14972.2|14960.2|14968.2|14957.2|507
1756203300000|2025-08-26 10:15:00|14972.2|14961.2|14970.2|14959.2|14972.2|14961.2|14969.2|14958.2|594
1756203600000|2025-08-26 10:20:00|14969.2|14958.2|14968.2|14957.2|14970.2|14959.2|14967.2|14956.2|432
1756203900000|2025-08-26 10:25:00|14967.2|14956.2|14968.2|14957.2|14969.2|14958.2|14967.2|14956.2|293
1756204200000|2025-08-26 10:30:00|14967.2|14956.2|14969.2|14958.2|14969.2|14958.2|14967.2|14955.2|373
1756204500000|2025-08-26 10:35:00|14968.2|14957.2|14969.2|14958.2|14970.2|14959.2|14968.2|14957.2|169
1756204800000|2025-08-26 10:40:00|14970.2|14959.2|14970.2|14959.2|14970.2|14959.2|14969.2|14958.2|105
1756205100000|2025-08-26 10:45:00|14971.2|14960.2|14972.2|14961.2|14972.2|14961.2|14971.2|14960.2|333
1756205400000|2025-08-26 10:50:00|14971.2|14960.2|14972.2|14961.2|14972.2|14961.2|14971.2|14960.2|346
1756205700000|2025-08-26 10:55:00|14971.2|14960.2|14971.2|14960.2|14972.2|14961.2|14971.2|14960.2|279
1756206000000|2025-08-26 11:00:00|14972.2|14961.2|14970.2|14959.2|14972.2|14961.2|14969.2|14958.2|301
1756206300000|2025-08-26 11:05:00|14971.2|14960.2|14970.2|14959.2|14971.2|14960.2|14969.2|14958.2|236
1756206600000|2025-08-26 11:10:00|14971.2|14958.2|14969.2|14958.2|14971.2|14960.2|14969.2|14958.2|178
1756206900000|2025-08-26 11:15:00|14970.2|14959.2|14974.2|14963.2|14975.2|14964.2|14969.2|14957.2|448
1756207200000|2025-08-26 11:20:00|14975.2|14964.2|14975.2|14964.2|14975.2|14964.2|14974.2|14964.2|226
1756207500000|2025-08-26 11:25:00|14977.2|14965.2|14974.2|14963.2|14978.2|14967.2|14973.2|14962.2|421
1756207800000|2025-08-26 11:30:00|14973.2|14962.2|14973.2|14962.2|14974.2|14963.2|14973.2|14962.2|93
1756208100000|2025-08-26 11:35:00|14974.2|14963.2|14974.2|14963.2|14975.2|14964.2|14973.2|14962.2|217
1756208400000|2025-08-26 11:40:00|14975.2|14964.2|14987.2|14976.2|14987.2|14976.2|14974.2|14963.2|770
1756208700000|2025-08-26 11:45:00|14988.2|14977.2|14983.2|14972.2|14989.2|14978.2|14980.2|14969.2|525
1756209000000|2025-08-26 11:50:00|14984.2|14971.2|14984.2|14973.2|14986.2|14975.2|14982.2|14971.2|351
1756209300000|2025-08-26 11:55:00|14985.2|14974.2|14985.2|14974.2|14988.2|14977.2|14983.2|14972.2|462
1756209600000|2025-08-26 12:00:00|14984.2|14973.2|14986.2|14975.2|14987.2|14976.2|14984.2|14973.2|216
1756209900000|2025-08-26 12:05:00|14987.2|14976.2|14982.2|14971.2|14987.2|14976.2|14982.2|14971.2|333
1756210200000|2025-08-26 12:10:00|14983.2|14972.2|14986.2|14975.2|14986.2|14975.2|14982.2|14971.2|649
1756210500000|2025-08-26 12:15:00|14987.2|14976.2|14991.2|14980.2|14991.2|14980.2|14986.2|14974.2|635
1756210800000|2025-08-26 12:20:00|14992.2|14979.2|14991.2|14980.2|14993.2|14981.2|14990.2|14979.2|1013
1756211100000|2025-08-26 12:25:00|14990.2|14979.2|14992.2|14980.2|14992.2|14980.2|14990.2|14979.2|364
1756211400000|2025-08-26 12:30:00|14991.2|14981.2|14982.2|14971.2|14992.2|14981.2|14982.2|14971.2|693
1756211700000|2025-08-26 12:35:00|14983.2|14970.2|14979.2|14968.2|14983.2|14970.2|14978.2|14967.2|464
1756212000000|2025-08-26 12:40:00|14978.2|14967.2|14977.2|14966.2|14979.2|14968.2|14976.2|14965.2|296
1756212300000|2025-08-26 12:45:00|14976.2|14965.2|14976.2|14965.2|14977.2|14966.2|14975.2|14964.2|363
1756212600000|2025-08-26 12:50:00|14977.2|14966.2|14977.2|14966.2|14977.2|14966.2|14975.2|14964.2|170
1756212900000|2025-08-26 12:55:00|14978.2|14965.2|14978.2|14967.2|14978.2|14967.2|14977.2|14965.2|252
1756213200000|2025-08-26 13:00:00|14977.2|14966.2|14975.2|14964.2|14978.2|14966.2|14974.2|14963.2|569
1756213500000|2025-08-26 13:05:00|14976.2|14965.2|14976.2|14965.2|14978.2|14967.2|14974.2|14963.2|421
1756213800000|2025-08-26 13:10:00|14975.2|14964.2|14969.2|14958.2|14976.2|14965.2|14968.2|14957.2|575
1756214100000|2025-08-26 13:15:00|14968.2|14957.2|14967.2|14956.2|14969.2|14958.2|14966.2|14955.2|372
1756214400000|2025-08-26 13:20:00|14968.2|14957.2|14965.2|14954.2|14968.2|14957.2|14964.2|14953.2|352
1756214700000|2025-08-26 13:25:00|14964.2|14953.2|14967.2|14956.2|14968.2|14957.2|14963.2|14952.2|657
1756215000000|2025-08-26 13:30:00|14968.2|14957.2|14983.2|14972.2|14985.2|14974.2|14968.2|14957.2|2172
1756215300000|2025-08-26 13:35:00|14982.2|14971.2|14973.2|14962.2|14985.2|14974.2|14972.2|14961.2|1224
1756215600000|2025-08-26 13:40:00|14972.2|14961.2|14971.2|14960.2|14974.2|14963.2|14968.2|14957.2|984
1756215900000|2025-08-26 13:45:00|14972.2|14961.2|14968.2|14957.2|14976.2|14965.2|14968.2|14957.2|954
1756216200000|2025-08-26 13:50:00|14969.2|14958.2|14971.2|14960.2|14974.2|14963.2|14968.2|14957.2|936
1756216500000|2025-08-26 13:55:00|14972.2|14961.2|14969.2|14958.2|14972.2|14961.2|14967.2|14956.2|687
1756216800000|2025-08-26 14:00:00|14970.2|14959.2|14974.2|14963.2|14975.2|14964.2|14969.2|14958.2|681
1756217100000|2025-08-26 14:05:00|14975.2|14964.2|14967.2|14956.2|14975.2|14964.2|14966.2|14955.2|1722
1756217400000|2025-08-26 14:10:00|14966.2|14955.2|14964.2|14953.2|14968.2|14957.2|14962.2|14951.2|557
1756217700000|2025-08-26 14:15:00|14963.2|14952.2|14965.2|14954.2|14967.2|14956.2|14962.2|14951.2|1207
1756218000000|2025-08-26 14:20:00|14964.2|14953.2|14969.2|14958.2|14970.2|14959.2|14964.2|14953.2|738
1756218300000|2025-08-26 14:25:00|14968.2|14957.2|14961.2|14950.2|14969.2|14958.2|14961.2|14950.2|621
1756218600000|2025-08-26 14:30:00|14962.2|14951.2|14960.2|14949.2|14963.2|14951.2|14959.2|14948.2|667
1756218900000|2025-08-26 14:35:00|14961.2|14950.2|14963.2|14952.2|14964.2|14953.2|14959.2|14948.2|1016
1756219200000|2025-08-26 14:40:00|14964.2|14953.2|14970.2|14959.2|14970.2|14959.2|14963.2|14952.2|703
1756219500000|2025-08-26 14:45:00|14969.2|14958.2|14967.2|14956.2|14969.2|14958.2|14964.2|14953.2|466
1756219800000|2025-08-26 14:50:00|14966.2|14955.2|14964.2|14953.2|14967.2|14956.2|14964.2|14953.2|537
1756220100000|2025-08-26 14:55:00|14965.2|14954.2|14963.2|14952.2|14965.2|14954.2|14963.2|14952.2|338
1756220400000|2025-08-26 15:00:00|14962.2|14951.2|14963.2|14952.2|14964.2|14953.2|14959.2|14948.2|273
1756220700000|2025-08-26 15:05:00|14964.2|14953.2|14967.2|14956.2|14967.2|14956.2|14964.2|14953.2|458
1756221000000|2025-08-26 15:10:00|14968.2|14957.2|14968.2|14957.2|14970.2|14959.2|14967.2|14956.2|553
1756221300000|2025-08-26 15:15:00|14967.2|14956.2|14965.2|14954.2|14967.2|14956.2|14963.2|14952.2|271
1756221600000|2025-08-26 15:20:00|14966.2|14955.2|14965.2|14953.2|14966.2|14955.2|14964.2|14953.2|208
1756221900000|2025-08-26 15:25:00|14964.2|14954.2|14960.2|14949.2|14964.2|14954.2|14960.2|14949.2|361
1756222200000|2025-08-26 15:30:00|14959.2|14948.2|14963.2|14952.2|14963.2|14952.2|14959.2|14948.2|479
1756222500000|2025-08-26 15:35:00|14964.2|14953.2|14962.2|14951.2|14964.2|14953.2|14960.2|14949.2|300
1756222800000|2025-08-26 15:40:00|14963.2|14952.2|14964.2|14953.2|14965.2|14954.2|14962.2|14951.2|814
1756223100000|2025-08-26 15:45:00|14965.2|14954.2|14963.2|14952.2|14965.2|14954.2|14963.2|14952.2|224
1756223400000|2025-08-26 15:50:00|14962.2|14951.2|14966.2|14955.2|14967.2|14956.2|14962.2|14951.2|311
1756223700000|2025-08-26 15:55:00|14967.2|14956.2|14966.2|14954.2|14967.2|14956.2|14965.2|14954.2|307
1756224000000|2025-08-26 16:00:00|14967.2|14955.2|14967.2|14956.2|14969.2|14958.2|14967.2|14955.2|160
1756224300000|2025-08-26 16:05:00|14968.2|14955.2|14969.2|14958.2|14969.2|14958.2|14967.2|14955.2|256
1756224600000|2025-08-26 16:10:00|14968.2|14957.2|14967.2|14956.2|14968.2|14958.2|14967.2|14956.2|118
1756224900000|2025-08-26 16:15:00|14968.2|14957.2|14966.2|14955.2|14968.2|14957.2|14965.2|14954.2|115
1756225200000|2025-08-26 16:20:00|14967.2|14954.2|14968.2|14957.2|14969.2|14958.2|14966.2|14954.2|163
1756225500000|2025-08-26 16:25:00|14967.2|14956.2|14966.2|14955.2|14968.2|14957.2|14965.2|14954.2|243
1756225800000|2025-08-26 16:30:00|14965.2|14954.2|14966.2|14955.2|14967.2|14956.2|14964.2|14953.2|306
1756226100000|2025-08-26 16:35:00|14965.2|14954.2|14967.2|14956.2|14967.2|14956.2|14965.2|14954.2|134
1756226400000|2025-08-26 16:40:00|14966.2|14955.2|14967.2|14956.2|14967.2|14956.2|14965.2|14954.2|363
1756226700000|2025-08-26 16:45:00|14966.2|14955.2|14964.2|14953.2|14967.2|14956.2|14964.2|14953.2|463
1756227000000|2025-08-26 16:50:00|14965.2|14952.2|14962.2|14951.2|14965.2|14953.2|14962.2|14951.2|182
1756227300000|2025-08-26 16:55:00|14963.2|14952.2|14962.2|14951.2|14963.2|14952.2|14962.2|14951.2|194
1756227600000|2025-08-26 17:00:00|14961.2|14950.2|14962.2|14951.2|14963.2|14952.2|14961.2|14950.2|440
1756227900000|2025-08-26 17:05:00|14961.2|14950.2|14959.2|14948.2|14962.2|14951.2|14959.2|14948.2|163
1756228200000|2025-08-26 17:10:00|14958.2|14947.2|14959.2|14948.2|14960.2|14949.2|14958.2|14947.2|275
1756228500000|2025-08-26 17:15:00|14958.2|14947.2|14959.2|14948.2|14960.2|14949.2|14955.2|14943.2|528
1756228800000|2025-08-26 17:20:00|14958.2|14947.2|14960.2|14949.2|14960.2|14949.2|14958.2|14947.2|227
1756229100000|2025-08-26 17:25:00|14961.2|14950.2|14961.2|14950.2|14961.2|14950.2|14960.2|14949.2|374
1756229400000|2025-08-26 17:30:00|14960.2|14949.2|14958.2|14947.2|14961.2|14950.2|14958.2|14947.2|109
1756229700000|2025-08-26 17:35:00|14957.2|14946.2|14957.2|14946.2|14958.2|14947.2|14957.2|14946.2|109
1756230000000|2025-08-26 17:40:00|14956.2|14945.2|14956.2|14945.2|14957.2|14946.2|14956.2|14945.2|109
1756230300000|2025-08-26 17:45:00|14957.2|14946.2|14957.2|14946.2|14959.2|14948.2|14956.2|14945.2|120
1756230600000|2025-08-26 17:50:00|14956.2|14945.2|14954.2|14943.2|14956.2|14945.2|14953.2|14942.2|76
1756230900000|2025-08-26 17:55:00|14953.2|14942.2|14955.2|14944.2|14955.2|14944.2|14952.2|14941.2|172
1756231200000|2025-08-26 18:00:00|14954.2|14943.2|14955.2|14944.2|14956.2|14945.2|14954.2|14943.2|76
1756231500000|2025-08-26 18:05:00|14956.2|14943.2|14957.2|14946.2|14957.2|14946.2|14955.2|14943.2|139
1756231800000|2025-08-26 18:10:00|14958.2|14947.2|14957.2|14946.2|14960.2|14949.2|14956.2|14945.2|112
1756232100000|2025-08-26 18:15:00|14958.2|14947.2|14959.2|14948.2|14959.2|14948.2|14957.2|14946.2|117
1756232400000|2025-08-26 18:20:00|14958.2|14947.2|14958.2|14947.2|14960.2|14948.2|14958.2|14947.2|51
1756232700000|2025-08-26 18:25:00|14957.2|14946.2|14959.2|14948.2|14960.2|14949.2|14957.2|14946.2|110
1756233000000|2025-08-26 18:30:00|14960.2|14949.2|14959.2|14948.2|14960.2|14949.2|14958.2|14947.2|150
1756233300000|2025-08-26 18:35:00|14958.2|14947.2|14961.2|14950.2|14961.2|14950.2|14957.2|14946.2|147
1756233600000|2025-08-26 18:40:00|14962.2|14951.2|14960.7|14950.7|14962.2|14951.2|14960.7|14950.2|140
1756233900000|2025-08-26 18:45:00|14961.2|14951.2|14961.7|14951.7|14962.7|14952.7|14960.7|14950.7|173
1756234200000|2025-08-26 18:50:00|14962.2|14952.2|14957.7|14947.7|14962.7|14952.7|14957.7|14947.7|99
1756234500000|2025-08-26 18:55:00|14958.7|14948.7|14959.7|14949.7|14960.2|14950.2|14957.2|14947.2|119
1756234800000|2025-08-26 19:00:00|14959.2|14949.2|14958.7|14948.7|14959.2|14949.2|14958.7|14948.7|18
1756235100000|2025-08-26 19:05:00|14958.2|14948.2|14958.7|14948.7|14958.7|14948.7|14957.7|14947.7|44
1756235400000|2025-08-26 19:10:00|14957.7|14947.7|14957.7|14947.7|14958.7|14948.7|14956.7|14946.7|224
1756235700000|2025-08-26 19:15:00|14957.2|14947.2|14956.7|14946.7|14957.2|14947.2|14956.7|14946.7|48
1756236000000|2025-08-26 19:20:00|14957.2|14947.2|14957.7|14947.7|14957.7|14947.7|14956.7|14946.7|121
1756236300000|2025-08-26 19:25:00|14957.2|14947.2|14955.7|14945.7|14957.2|14947.2|14955.7|14945.7|418
1756236600000|2025-08-26 19:30:00|14956.7|14946.7|14955.7|14945.7|14956.7|14946.7|14955.7|14945.7|55
1756236900000|2025-08-26 19:35:00|14954.7|14944.7|14953.2|14943.2|14954.7|14944.7|14953.2|14943.2|191
1756237200000|2025-08-26 19:40:00|14952.7|14942.7|14953.7|14943.7|14954.7|14944.7|14951.7|14941.7|128
1756237500000|2025-08-26 19:45:00|14954.7|14944.7|14957.7|14947.7|14958.7|14948.7|14954.7|14944.7|125
1756237800000|2025-08-26 19:50:00|14958.2|14948.2|14957.7|14947.7|14959.7|14949.7|14956.7|14946.7|67
1756238100000|2025-08-26 19:55:00|14958.2|14948.2|14959.2|14949.2|14960.7|14950.7|14957.2|14947.2|243
1756238400000|2025-08-26 20:00:00|14958.7|14948.7|14957.7|14947.7|14959.2|14949.2|14957.7|14947.7|4
1756238700000|2025-08-26 20:05:00|14958.2|14948.2|14959.7|14949.7|14959.7|14949.7|14958.2|14948.2|23
1756239000000|2025-08-26 20:10:00|14960.2|14950.2|14965.2|14955.2|14966.7|14956.7|14960.2|14950.2|140
1756239300000|2025-08-26 20:15:00|14964.7|14954.7|14964.2|14954.2|14966.2|14956.2|14964.2|14954.2|284
1756239600000|2025-08-26 20:20:00|14963.7|14953.7|14963.7|14953.7|14964.2|14954.2|14962.7|14952.7|0
1756239900000|2025-08-26 20:25:00|14964.2|14954.2|14966.2|14956.2|14966.2|14956.2|14964.2|14954.2|3
1756240200000|2025-08-26 20:30:00|14965.7|14955.7|14966.2|14956.2|14967.2|14957.2|14965.7|14955.7|3
1756240500000|2025-08-26 20:35:00|14965.7|14955.7|14965.7|14955.7|14966.2|14956.2|14965.7|14955.7|0
1756240800000|2025-08-26 20:40:00|14965.2|14955.2|14966.2|14956.2|14966.7|14956.7|14964.7|14954.7|8
1756241100000|2025-08-26 20:45:00|14965.7|14955.7|14966.7|14956.7|14966.7|14956.7|14965.7|14955.7|1
1756241400000|2025-08-26 20:50:00|14966.2|14956.2|14966.2|14956.2|14966.2|14956.2|14966.2|14956.2|0
1756241700000|2025-08-26 20:55:00|14965.2|14955.2|14967.2|14957.2|14967.2|14957.2|14965.2|14955.2|20
1756242000000|2025-08-26 21:00:00|14964.7|14954.7|14967.6|14957.6|14967.6|14957.6|14964.7|14954.7|6
1756242300000|2025-08-26 21:05:00|14965.6|14955.6|14961.6|14951.6|14965.6|14955.6|14961.6|14951.6|0
1756242900000|2025-08-26 21:15:00|14968.6|14944.6|14967.9|14943.9|14968.6|14944.6|14967.9|14943.9|0
1756243200000|2025-08-26 21:20:00|14968|14944|14967.5|14943.5|14968.3|14944.3|14967.5|14943.5|0
1756243500000|2025-08-26 21:25:00|14967.4|14943.4|14968|14944|14968|14944|14967.4|14943.4|0
1756243800000|2025-08-26 21:30:00|14968.1|14944.1|14968|14944|14968.1|14944.1|14968|14944|0
1756245300000|2025-08-26 21:55:00|14967.9|14943.9|14968.5|14944.5|14968.5|14944.5|14967.9|14943.9|0
1756245600000|2025-08-26 22:00:00|14968.3|14944.3|14969|14945|14970.5|14946.5|14966.4|14942.4|0
1756245900000|2025-08-26 22:05:00|14968.9|14944.9|14968.4|14944.4|14969.3|14945.3|14968|14944|0
1756246200000|2025-08-26 22:10:00|14968.6|14944.6|14969.8|14945.8|14969.8|14945.8|14968.6|14944.6|0
1756246500000|2025-08-26 22:15:00|14969.6|14945.6|14968.4|14944.4|14969.8|14945.8|14967.8|14943.8|0
1756246800000|2025-08-26 22:20:00|14968.2|14944.2|14969.2|14945.2|14969.5|14945.5|14968.2|14944.2|0
1756247100000|2025-08-26 22:25:00|14969.1|14945.1|14968.8|14944.8|14969.2|14945.2|14968.1|14944.1|0
1756247400000|2025-08-26 22:30:00|14968.7|14944.7|14969.5|14945.5|14969.8|14945.8|14968.4|14944.4|0
1756247700000|2025-08-26 22:35:00|14969.8|14945.8|14969.2|14945.2|14970.1|14946.1|14968.9|14944.9|0
1756248000000|2025-08-26 22:40:00|14969.1|14945.1|14969.4|14945.4|14969.4|14945.4|14968.9|14944.9|0
1756248300000|2025-08-26 22:45:00|14969.3|14945.3|14969.1|14945.1|14969.5|14945.5|14968.9|14944.9|0
1756248600000|2025-08-26 22:50:00|14969|14945|14969.2|14945.2|14969.5|14945.5|14968.4|14944.4|0
1756248900000|2025-08-26 22:55:00|14969.4|14945.4|14968.7|14944.7|14969.5|14945.5|14968.7|14944.7|0
1756249200000|2025-08-26 23:00:00|14968.5|14944.5|14968.4|14944.4|14969.5|14945.5|14968.2|14944.2|0
1756249500000|2025-08-26 23:05:00|14968.6|14944.6|14968.7|14944.7|14968.9|14944.9|14968.1|14944.1|0
1756249800000|2025-08-26 23:10:00|14968.8|14944.8|14968|14944|14968.9|14944.9|14968|14944|0
1756250100000|2025-08-26 23:15:00|14968.2|14944.2|14968.6|14944.6|14968.6|14944.6|14968|14944|0
1756250400000|2025-08-26 23:20:00|14968.5|14944.5|14968.9|14944.9|14968.9|14944.9|14968.3|14944.3|0
1756250700000|2025-08-26 23:25:00|14969|14945|14968.5|14944.5|14969.2|14945.2|14968.5|14944.5|0
1756251000000|2025-08-26 23:30:00|14968.7|14944.7|14969.5|14945.5|14969.8|14945.8|14968.7|14944.7|0
1756251300000|2025-08-26 23:35:00|14969.4|14945.4|14970.4|14946.4|14970.4|14946.4|14969.3|14945.3|0
1756251600000|2025-08-26 23:40:00|14970.2|14946.2|14969.5|14945.5|14970.2|14946.2|14969.2|14945.2|0
1756251900000|2025-08-26 23:45:00|14969.2|14945.2|14968.3|14944.3|14969.5|14945.5|14968.3|14944.3|0
1756252200000|2025-08-26 23:50:00|14968.6|14944.6|14968.6|14944.6|14968.9|14944.9|14968.2|14944.2|0
1756252500000|2025-08-26 23:55:00|14968.3|14944.3|14968.2|14944.2|14969|14945|14968.2|14944.2|0
1756252800000|2025-08-27 00:00:00|14968.4|14944.4|14966.1|14942.1|14968.7|14944.7|14966|14942|0
1756253100000|2025-08-27 00:05:00|14966.4|14942.4|14966.1|14942.1|14966.7|14942.7|14965.8|14941.8|0
1756253400000|2025-08-27 00:10:00|14966.2|14942.2|14966|14942|14966.4|14942.4|14965.7|14941.7|0
1756253700000|2025-08-27 00:15:00|14965.8|14941.8|14965.8|14941.8|14966.3|14942.3|14965.7|14941.7|0
1756254000000|2025-08-27 00:20:00|14966.1|14942.1|14966|14942|14966.4|14942.4|14965.4|14941.4|0
1756254300000|2025-08-27 00:25:00|14966.1|14942.1|14965.3|14941.3|14966.4|14942.4|14965.1|14941.1|0
1756254600000|2025-08-27 00:30:00|14965.6|14941.6|14965.7|14941.7|14966.3|14942.3|14965.3|14941.3|0
1756254900000|2025-08-27 00:35:00|14966|14942|14965.2|14941.2|14966|14942|14965.2|14941.2|0
1756255200000|2025-08-27 00:40:00|14965.1|14941.1|14965.8|14941.8|14965.8|14941.8|14965|14941|0
1756255500000|2025-08-27 00:45:00|14965.5|14941.5|14965.2|14941.2|14965.5|14941.5|14965.2|14941.2|0
1756255800000|2025-08-27 00:50:00|14965.4|14941.4|14965.5|14941.5|14966.2|14942.2|14965.4|14941.4|0
1756256100000|2025-08-27 00:55:00|14965.7|14941.7|14970.5|14946.5|14970.5|14946.5|14964.8|14940.8|0
1756256400000|2025-08-27 01:00:00|14953.6|14943.6|14954.6|14944.6|14973.6|14963.6|14953.6|14943.6|7762
1756256700000|2025-08-27 01:05:00|14955.6|14945.6|14955.6|14945.6|14958.6|14948.6|14952.6|14942.6|684
1756257000000|2025-08-27 01:10:00|14956.6|14946.6|14938.6|14928.6|14958.6|14948.6|14937.6|14927.6|10956
1756257300000|2025-08-27 01:15:00|14936.6|14926.6|14944.6|14934.6|14951.6|14941.6|14931.6|14921.6|9399
1756257600000|2025-08-27 01:20:00|14943.6|14933.6|14944.6|14934.6|14947.6|14937.6|14935.6|14925.6|6967
1756257900000|2025-08-27 01:25:00|14942.6|14932.6|14932.6|14922.6|14945.6|14935.6|14931.6|14921.6|2680
1756258200000|2025-08-27 01:30:00|14929.6|14919.6|14947.6|14937.6|14950.6|14940.6|14919.6|14909.6|20047
1756258500000|2025-08-27 01:35:00|14948.6|14938.6|14945.6|14935.6|14951.6|14941.6|14922.6|14912.6|13351
1756258800000|2025-08-27 01:40:00|14942.6|14932.6|14940.6|14930.6|14974.6|14964.6|14934.6|14924.6|10654
1756259100000|2025-08-27 01:45:00|14941.6|14931.6|14924.6|14914.6|14945.6|14935.6|14907.6|14897.6|10960
1756259400000|2025-08-27 01:50:00|14923.6|14913.6|14899.6|14889.6|14928.6|14918.6|14886.6|14876.6|10938
1756259700000|2025-08-27 01:55:00|14898.6|14888.6|14881.6|14871.6|14906.6|14896.6|14871.6|14861.6|11321
1756260000000|2025-08-27 02:00:00|14880.6|14870.6|14902.6|14892.6|14916.6|14906.6|14878.6|14868.6|10941
1756260300000|2025-08-27 02:05:00|14900.6|14890.6|14916.6|14906.6|14916.6|14906.6|14899.6|14889.6|15210
1756260600000|2025-08-27 02:10:00|14917.6|14907.6|14910.6|14900.6|14920.6|14910.6|14905.6|14895.6|6636
1756260900000|2025-08-27 02:15:00|14911.6|14901.6|14934.6|14924.6|14935.6|14925.6|14904.6|14894.6|5430
1756261200000|2025-08-27 02:20:00|14935.6|14925.6|14921.6|14911.6|14935.6|14925.6|14915.6|14905.6|10924
1756261500000|2025-08-27 02:25:00|14922.6|14912.6|14917.6|14907.6|14930.6|14920.6|14916.6|14906.6|5256
1756261800000|2025-08-27 02:30:00|14918.6|14908.6|14908.6|14898.6|14934.6|14924.6|14898.6|14888.6|6355
1756262100000|2025-08-27 02:35:00|14907.6|14897.6|14901.6|14891.6|14912.6|14902.6|14893.6|14883.6|16973
1756262400000|2025-08-27 02:40:00|14900.6|14890.6|14892.6|14882.6|14903.6|14893.6|14888.6|14878.6|4758
1756262700000|2025-08-27 02:45:00|14891.6|14881.6|14903.6|14893.6|14906.6|14896.6|14887.6|14877.6|4380
1756263000000|2025-08-27 02:50:00|14902.6|14892.6|14906.6|14896.6|14914.6|14904.6|14901.6|14891.6|3855
1756263300000|2025-08-27 02:55:00|14905.6|14895.6|14921.6|14911.6|14930.6|14920.6|14900.6|14890.6|5377
1756263600000|2025-08-27 03:00:00|14922.6|14912.6|14922.6|14912.6|14932.6|14922.6|14915.6|14905.6|2642
1756263900000|2025-08-27 03:05:00|14921.6|14911.6|14930.6|14920.6|14930.6|14920.6|14916.6|14906.6|4443
1756264200000|2025-08-27 03:10:00|14931.6|14921.6|14945.6|14935.6|14951.6|14941.6|14927.6|14917.6|4097
1756264500000|2025-08-27 03:15:00|14946.6|14936.6|14942.6|14932.6|14953.6|14943.6|14934.6|14924.6|5034
1756264800000|2025-08-27 03:20:00|14935.6|14925.6|14934.6|14924.6|14944.6|14934.6|14917.6|14907.6|2762
1756265100000|2025-08-27 03:25:00|14935.6|14925.6|14939.6|14929.6|14944.6|14934.6|14930.6|14920.6|4368
1756265400000|2025-08-27 03:30:00|14938.6|14928.6|14938.6|14928.6|14941.6|14931.6|14932.6|14922.6|2704
1756265700000|2025-08-27 03:35:00|14939.6|14929.6|14933.6|14923.6|14940.6|14930.6|14933.6|14923.6|1879
1756266000000|2025-08-27 03:40:00|14932.6|14922.6|14932.6|14922.6|14935.6|14925.6|14927.6|14917.6|1747
1756266300000|2025-08-27 03:45:00|14931.6|14921.6|14932.6|14922.6|14933.6|14923.6|14927.6|14917.6|1910
1756266600000|2025-08-27 03:50:00|14933.6|14923.6|14932.6|14922.6|14934.6|14924.6|14929.6|14919.6|1657
1756266900000|2025-08-27 03:55:00|14933.6|14923.6|14936.6|14926.6|14937.6|14927.6|14933.6|14923.6|2447
1756267200000|2025-08-27 04:00:00|14935.6|14925.6|14935.6|14925.6|14939.6|14929.6|14933.6|14923.6|1608
1756267500000|2025-08-27 04:05:00|14936.6|14926.6|14934.6|14924.6|14937.6|14927.6|14932.6|14922.6|1204
1756267800000|2025-08-27 04:10:00|14933.6|14923.6|14933.6|14923.6|14934.6|14924.6|14931.6|14921.6|1472
1756268100000|2025-08-27 04:15:00|14934.6|14924.6|14932.6|14922.6|14935.6|14925.6|14932.6|14922.6|2547
1756268400000|2025-08-27 04:20:00|14930.6|14920.6|14931.6|14921.6|14932.6|14922.6|14928.6|14918.6|1813
1756268700000|2025-08-27 04:25:00|14932.6|14922.6|14935.6|14925.6|14936.6|14926.6|14931.6|14921.6|1500
1756269000000|2025-08-27 04:30:00|14936.6|14926.6|14938.6|14928.6|14940.6|14930.6|14935.6|14925.6|5027
1756269300000|2025-08-27 04:35:00|14937.6|14927.6|14936.6|14926.6|14938.6|14928.6|14933.6|14923.6|3872
1756269600000|2025-08-27 04:40:00|14935.6|14925.6|14935.6|14925.6|14938.6|14928.6|14934.6|14924.6|1355
1756269900000|2025-08-27 04:45:00|14936.6|14926.6|14931.6|14921.6|14936.6|14926.6|14930.6|14920.6|1403
1756270200000|2025-08-27 04:50:00|14932.6|14922.6|14933.6|14923.6|14935.6|14925.6|14929.6|14919.6|1253
1756270500000|2025-08-27 04:55:00|14932.6|14922.6|14929.6|14919.6|14933.6|14923.6|14929.6|14919.6|1148
1756270800000|2025-08-27 05:00:00|14930.6|14920.6|14984.6|14974.6|14984.6|14974.6|14925.6|14915.6|5768
1756271100000|2025-08-27 05:05:00|14985.6|14975.6|14931.6|14921.6|14988.6|14978.6|14926.6|14916.6|6032
1756271400000|2025-08-27 05:10:00|14929.6|14919.6|14914.6|14904.6|14933.6|14923.6|14906.6|14896.6|4619
1756271700000|2025-08-27 05:15:00|14915.6|14905.6|14917.6|14907.6|14922.6|14912.6|14904.6|14894.6|3771
1756272000000|2025-08-27 05:20:00|14918.6|14908.6|14914.6|14904.6|14932.6|14922.6|14911.6|14901.6|13141
1756272300000|2025-08-27 05:25:00|14915.6|14905.6|14908.6|14898.6|14928.6|14918.6|14906.6|14896.6|16853
1756272600000|2025-08-27 05:30:00|14907.6|14897.6|14892.6|14882.6|14913.6|14903.6|14884.6|14874.6|5833
1756272900000|2025-08-27 05:35:00|14893.6|14883.6|14873.6|14863.6|14898.6|14888.6|14872.6|14862.6|4260
1756273200000|2025-08-27 05:40:00|14871.6|14861.6|14855.6|14845.6|14889.6|14879.6|14855.6|14845.6|5172
1756273500000|2025-08-27 05:45:00|14854.6|14844.6|14851.6|14841.6|14862.6|14852.6|14839.6|14829.6|6000
1756273800000|2025-08-27 05:50:00|14850.6|14840.6|14819.6|14809.6|14859.6|14849.6|14818.6|14808.6|6494
1756274100000|2025-08-27 05:55:00|14820.6|14810.6|14795.6|14785.6|14824.6|14814.6|14780.6|14770.6|17837
1756274400000|2025-08-27 06:00:00|14796.6|14786.6|14831.6|14821.6|14832.6|14822.6|14795.6|14785.6|17169
1756274700000|2025-08-27 06:05:00|14829.6|14819.6|14833.6|14823.6|14843.6|14833.6|14820.6|14810.6|7331
1756275000000|2025-08-27 06:10:00|14831.6|14821.6|14819.6|14809.6|14842.6|14832.6|14811.6|14801.6|3764
1756275300000|2025-08-27 06:15:00|14820.6|14810.6|14785.6|14775.6|14824.6|14814.6|14783.6|14773.6|4997
1756275600000|2025-08-27 06:20:00|14787.6|14777.6|14785.6|14775.6|14790.6|14780.6|14761.6|14751.6|6423
1756275900000|2025-08-27 06:25:00|14784.6|14774.6|14729.6|14719.6|14786.6|14776.6|14728.6|14718.6|9572
1756276200000|2025-08-27 06:30:00|14728.6|14718.6|14780.6|14770.6|14784.6|14774.6|14703.6|14693.6|11174
1756276500000|2025-08-27 06:35:00|14781.6|14771.6|14747.6|14737.6|14783.6|14773.6|14742.6|14732.6|5479
1756276800000|2025-08-27 06:40:00|14748.6|14738.6|14730.6|14720.6|14749.6|14739.6|14717.6|14707.6|6975
1756277100000|2025-08-27 06:45:00|14732.6|14722.6|14728.6|14718.6|14733.6|14723.6|14699.6|14689.6|8731
1756277400000|2025-08-27 06:50:00|14727.6|14717.6|14679.6|14669.6|14728.6|14718.6|14678.6|14668.6|7062
1756277700000|2025-08-27 06:55:00|14680.6|14670.6|14651.6|14641.6|14680.6|14670.6|14650.6|14640.6|9479
1756278000000|2025-08-27 07:00:00|14657.6|14640.6|14671.6|14660.6|14686.6|14675.6|14655.6|14640.6|7800
1756278300000|2025-08-27 07:05:00|14672.6|14661.6|14674.6|14663.6|14689.6|14678.6|14671.6|14660.6|3088
1756278600000|2025-08-27 07:10:00|14675.6|14662.6|14676.6|14664.6|14690.6|14678.6|14673.6|14662.6|3259
1756278900000|2025-08-27 07:15:00|14675.6|14665.6|14667.6|14656.6|14681.6|14670.6|14667.6|14656.6|2391
1756279200000|2025-08-27 07:20:00|14665.6|14655.6|14656.6|14643.6|14666.6|14656.6|14651.6|14639.6|4239
1756279500000|2025-08-27 07:25:00|14655.6|14644.6|14658.6|14647.6|14665.6|14653.6|14642.6|14631.6|3647
1756279800000|2025-08-27 07:30:00|14657.6|14646.6|14665.6|14654.6|14667.6|14656.6|14654.6|14642.6|1598
1756280100000|2025-08-27 07:35:00|14664.6|14653.6|14647.6|14636.6|14668.6|14657.6|14644.6|14633.6|2267
1756280400000|2025-08-27 07:40:00|14646.6|14635.6|14644.6|14633.6|14652.6|14640.6|14640.6|14629.6|3174
1756280700000|2025-08-27 07:45:00|14645.6|14632.6|14646.6|14634.6|14658.6|14647.6|14642.6|14631.6|2799
1756281000000|2025-08-27 07:50:00|14645.6|14633.6|14654.6|14642.6|14655.6|14644.6|14644.6|14632.6|1668
1756281300000|2025-08-27 07:55:00|14656.6|14643.6|14650.6|14639.6|14659.6|14647.6|14650.6|14639.6|1710
1756281600000|2025-08-27 08:00:00|14651.6|14640.6|14662.6|14651.6|14662.6|14651.6|14650.6|14639.6|3722
1756281900000|2025-08-27 08:05:00|14663.6|14650.6|14652.6|14640.6|14668.6|14657.6|14649.6|14638.6|1714
1756282200000|2025-08-27 08:10:00|14653.6|14642.6|14650.6|14637.6|14661.6|14649.6|14643.6|14632.6|2662
1756282500000|2025-08-27 08:15:00|14646.6|14634.6|14669.6|14658.6|14669.6|14658.6|14646.6|14634.6|3181
1756282800000|2025-08-27 08:20:00|14670.6|14657.6|14660.6|14648.6|14670.6|14657.6|14658.6|14647.6|1382
1756283100000|2025-08-27 08:25:00|14659.6|14649.6|14657.6|14644.6|14661.6|14650.6|14656.6|14643.6|2561
1756283400000|2025-08-27 08:30:00|14663.2|14639.2|14661.5|14637.5|14665|14641|14661.5|14637.5|0
1756283700000|2025-08-27 08:35:00|14661.3|14637.3|14665.1|14641.1|14665.5|14641.5|14661.1|14637.1|452
1756284000000|2025-08-27 08:40:00|14665.2|14641.2|14664.6|14640.6|14665.9|14641.9|14663.7|14639.7|0
1756284300000|2025-08-27 08:45:00|14664.5|14640.5|14660.8|14636.8|14665.3|14641.3|14659.7|14635.7|421
1756284600000|2025-08-27 08:50:00|14661|14637|14663|14639|14663.4|14639.4|14660.5|14636.5|770
1756284900000|2025-08-27 08:55:00|14662.7|14638.7|14666.4|14642.4|14666.7|14642.7|14662.5|14638.5|372
1756285200000|2025-08-27 09:00:00|14656.6|14644.6|14660.6|14648.6|14661.6|14650.6|14653.6|14641.6|950
1756285500000|2025-08-27 09:05:00|14659.6|14647.6|14656.6|14644.6|14659.6|14648.6|14655.6|14643.6|542
1756285800000|2025-08-27 09:10:00|14655.6|14645.6|14656.6|14645.6|14656.6|14645.6|14655.6|14644.6|259
1756286100000|2025-08-27 09:15:00|14652.6|14640.6|14656.6|14645.6|14657.6|14646.6|14645.6|14634.6|1332
1756286400000|2025-08-27 09:20:00|14657.6|14644.6|14658.6|14647.6|14658.6|14647.6|14654.6|14643.6|628
1756286700000|2025-08-27 09:25:00|14659.6|14648.6|14660.6|14649.6|14665.6|14654.6|14658.6|14647.6|1166
1756287000000|2025-08-27 09:30:00|14659.6|14648.6|14660.6|14649.6|14660.6|14649.6|14657.6|14646.6|849
1756287300000|2025-08-27 09:35:00|14659.6|14648.6|14657.6|14646.6|14659.6|14648.6|14657.6|14646.6|844
1756287600000|2025-08-27 09:40:00|14656.6|14645.6|14656.6|14644.6|14656.6|14645.6|14653.6|14642.6|1049
1756287900000|2025-08-27 09:45:00|14655.6|14645.6|14656.6|14644.6|14657.6|14645.6|14653.6|14642.6|1315
1756288200000|2025-08-27 09:50:00|14655.6|14639.6|14661.6|14650.6|14663.6|14652.6|14651.6|14639.6|4092
1756288500000|2025-08-27 09:55:00|14662.6|14651.6|14662.6|14651.6|14664.6|14652.6|14660.6|14649.6|562
1756288800000|2025-08-27 10:00:00|14663.6|14652.6|14665.6|14654.6|14667.6|14656.6|14661.6|14650.6|608
1756289100000|2025-08-27 10:05:00|14664.6|14653.6|14662.6|14651.6|14664.6|14653.6|14662.6|14651.6|230
1756289400000|2025-08-27 10:10:00|14661.6|14650.6|14656.6|14644.6|14661.6|14650.6|14654.6|14643.6|287
1756289700000|2025-08-27 10:15:00|14657.6|14645.6|14656.6|14645.6|14659.6|14648.6|14656.6|14644.6|192
1756290000000|2025-08-27 10:20:00|14657.6|14646.6|14664.6|14652.6|14667.6|14656.6|14656.6|14645.6|1180
1756290300000|2025-08-27 10:25:00|14663.6|14653.6|14648.6|14637.6|14664.6|14653.6|14648.6|14637.6|677
1756290600000|2025-08-27 10:30:00|14650.6|14639.6|14648.6|14637.6|14651.6|14640.6|14645.6|14634.6|484
1756290900000|2025-08-27 10:35:00|14649.6|14636.6|14640.6|14629.6|14650.6|14638.6|14640.6|14629.6|493
1756291200000|2025-08-27 10:40:00|14641.6|14630.6|14635.6|14624.6|14641.6|14630.6|14634.6|14623.6|473
1756291500000|2025-08-27 10:45:00|14634.6|14623.6|14641.6|14629.6|14643.6|14631.6|14633.6|14622.6|384
1756291800000|2025-08-27 10:50:00|14640.6|14628.6|14640.6|14628.6|14641.6|14630.6|14639.6|14627.6|240
1756292100000|2025-08-27 10:55:00|14641.6|14629.6|14642.6|14631.6|14645.6|14634.6|14638.6|14627.6|2337
1756292400000|2025-08-27 11:00:00|14643.6|14632.6|14632.6|14621.6|14643.6|14632.6|14632.6|14621.6|765
1756292700000|2025-08-27 11:05:00|14633.6|14622.6|14641.6|14630.6|14641.6|14630.6|14633.6|14622.6|810
1756293000000|2025-08-27 11:10:00|14642.6|14631.6|14643.6|14632.6|14643.6|14632.6|14641.6|14630.6|173
1756293300000|2025-08-27 11:15:00|14642.6|14631.6|14641.6|14630.6|14643.6|14632.6|14641.6|14630.6|71
1756293600000|2025-08-27 11:20:00|14640.6|14629.6|14642.6|14631.6|14644.6|14632.6|14640.6|14628.6|178
1756293900000|2025-08-27 11:25:00|14641.6|14630.6|14641.6|14629.6|14643.6|14631.6|14641.6|14629.6|100
1756294200000|2025-08-27 11:30:00|14642.6|14630.6|14642.6|14631.6|14645.6|14634.6|14640.6|14629.6|185
1756294500000|2025-08-27 11:35:00|14643.6|14630.6|14641.6|14629.6|14643.6|14632.6|14640.6|14629.6|109
1756294800000|2025-08-27 11:40:00|14640.6|14628.6|14638.6|14627.6|14641.6|14629.6|14638.6|14627.6|135
1756295100000|2025-08-27 11:45:00|14639.6|14628.6|14638.6|14627.6|14640.6|14628.6|14638.6|14626.6|247
1756295400000|2025-08-27 11:50:00|14637.6|14626.6|14638.6|14627.6|14639.6|14627.6|14636.6|14625.6|141
1756295700000|2025-08-27 11:55:00|14639.6|14628.6|14639.6|14628.6|14640.6|14628.6|14639.6|14628.6|57
1756296000000|2025-08-27 12:00:00|14638.6|14626.6|14633.6|14622.6|14638.6|14626.6|14633.6|14622.6|122
1756296300000|2025-08-27 12:05:00|14635.6|14623.6|14637.6|14626.6|14637.6|14626.6|14634.6|14623.6|161
1756296600000|2025-08-27 12:10:00|14636.6|14625.6|14635.6|14624.6|14636.6|14626.6|14635.6|14624.6|205
1756296900000|2025-08-27 12:15:00|14636.6|14625.6|14637.6|14626.6|14638.6|14627.6|14636.6|14625.6|176
1756297200000|2025-08-27 12:20:00|14638.6|14627.6|14636.6|14625.6|14640.6|14629.6|14636.6|14625.6|305
1756297500000|2025-08-27 12:25:00|14635.6|14624.6|14637.6|14625.6|14637.6|14625.6|14634.6|14623.6|99
1756297800000|2025-08-27 12:30:00|14636.6|14624.6|14634.6|14623.6|14637.6|14625.6|14634.6|14623.6|70
1756298100000|2025-08-27 12:35:00|14633.6|14622.6|14629.6|14618.6|14634.6|14623.6|14629.6|14618.6|716
1756298400000|2025-08-27 12:40:00|14630.6|14617.6|14627.6|14616.6|14631.6|14619.6|14626.6|14615.6|633
1756298700000|2025-08-27 12:45:00|14628.6|14617.6|14637.6|14626.6|14637.6|14626.6|14628.6|14617.6|212
1756299000000|2025-08-27 12:50:00|14636.6|14625.6|14642.6|14631.6|14644.6|14633.6|14636.6|14625.6|410
1756299300000|2025-08-27 12:55:00|14644.6|14632.6|14645.6|14634.6|14645.6|14634.6|14641.6|14630.6|245
1756299600000|2025-08-27 13:00:00|14646.6|14635.6|14642.6|14631.6|14647.6|14636.6|14642.6|14631.6|3248
1756299900000|2025-08-27 13:05:00|14643.6|14632.6|14642.6|14631.6|14644.6|14633.6|14641.6|14630.6|256
1756300200000|2025-08-27 13:10:00|14643.6|14630.6|14642.6|14630.6|14644.6|14633.6|14642.6|14630.6|229
1756300500000|2025-08-27 13:15:00|14641.6|14631.6|14633.6|14622.6|14641.6|14631.6|14633.6|14622.6|190
1756300800000|2025-08-27 13:20:00|14632.6|14621.6|14627.6|14615.6|14632.6|14621.6|14626.6|14614.6|355
1756301100000|2025-08-27 13:25:00|14626.6|14614.6|14626.6|14615.6|14627.6|14616.6|14623.6|14612.6|987
1756301400000|2025-08-27 13:30:00|14625.6|14614.6|14624.6|14613.6|14628.6|14617.6|14619.6|14608.6|1093
1756301700000|2025-08-27 13:35:00|14625.6|14614.6|14620.6|14608.6|14627.6|14615.6|14619.6|14608.6|651
1756302000000|2025-08-27 13:40:00|14621.6|14609.6|14612.6|14600.6|14623.6|14612.6|14612.6|14600.6|817
1756302300000|2025-08-27 13:45:00|14613.6|14601.6|14613.6|14602.6|14622.6|14611.6|14610.6|14598.6|994
1756302600000|2025-08-27 13:50:00|14614.6|14603.6|14613.6|14602.6|14616.6|14605.6|14610.6|14599.6|870
1756302900000|2025-08-27 13:55:00|14614.6|14603.6|14608.6|14596.6|14614.6|14603.6|14608.6|14596.6|748
1756303200000|2025-08-27 14:00:00|14607.6|14595.6|14600.6|14589.6|14607.6|14596.6|14600.6|14589.6|1914
1756303500000|2025-08-27 14:05:00|14599.6|14588.6|14607.6|14596.6|14608.6|14596.6|14599.6|14588.6|1020
1756303800000|2025-08-27 14:10:00|14606.6|14595.6|14609.6|14598.6|14610.6|14598.6|14605.6|14594.6|719
1756304100000|2025-08-27 14:15:00|14610.6|14597.6|14610.6|14599.6|14611.6|14600.6|14609.6|14597.6|437
1756304400000|2025-08-27 14:20:00|14609.6|14598.6|14611.6|14600.6|14612.6|14601.6|14609.6|14598.6|728
1756304700000|2025-08-27 14:25:00|14610.6|14599.6|14611.6|14599.6|14611.6|14600.6|14610.6|14598.6|734
1756305000000|2025-08-27 14:30:00|14610.6|14598.6|14608.6|14597.6|14610.6|14599.6|14606.6|14594.6|508
1756305300000|2025-08-27 14:35:00|14607.6|14596.6|14602.6|14591.6|14607.6|14597.6|14602.6|14591.6|594
1756305600000|2025-08-27 14:40:00|14601.6|14590.6|14601.6|14589.6|14604.6|14593.6|14601.6|14589.6|752
1756305900000|2025-08-27 14:45:00|14600.6|14590.6|14602.6|14590.6|14602.6|14591.6|14597.6|14586.6|590
1756306200000|2025-08-27 14:50:00|14600.6|14589.6|14607.6|14596.6|14608.6|14597.6|14600.6|14589.6|847
1756306500000|2025-08-27 14:55:00|14608.6|14597.6|14614.6|14602.6|14617.6|14605.6|14606.6|14595.6|970
1756306800000|2025-08-27 15:00:00|14613.6|14603.6|14615.6|14603.6|14616.6|14605.6|14613.6|14602.6|343
1756307100000|2025-08-27 15:05:00|14616.6|14604.6|14614.6|14603.6|14616.6|14605.6|14612.6|14601.6|353
1756307400000|2025-08-27 15:10:00|14615.6|14602.6|14609.6|14598.6|14615.6|14604.6|14609.6|14598.6|545
1756307700000|2025-08-27 15:15:00|14608.6|14597.6|14606.6|14595.6|14609.6|14598.6|14605.6|14594.6|538
1756308000000|2025-08-27 15:20:00|14605.6|14594.6|14604.6|14593.6|14606.6|14595.6|14603.6|14592.6|358
1756308300000|2025-08-27 15:25:00|14605.6|14594.6|14608.6|14597.6|14608.6|14597.6|14605.6|14593.6|452
1756308600000|2025-08-27 15:30:00|14609.6|14598.6|14610.6|14598.6|14610.6|14598.6|14608.6|14596.6|653
1756308900000|2025-08-27 15:35:00|14609.6|14597.6|14606.6|14594.6|14609.6|14598.6|14605.6|14594.6|244
1756309200000|2025-08-27 15:40:00|14605.6|14593.6|14604.6|14593.6|14606.6|14594.6|14604.6|14592.6|237
1756309500000|2025-08-27 15:45:00|14605.6|14594.6|14602.6|14590.6|14605.6|14594.6|14602.6|14590.6|267
1756309800000|2025-08-27 15:50:00|14603.6|14592.6|14602.6|14591.6|14603.6|14592.6|14601.6|14589.6|404
1756310100000|2025-08-27 15:55:00|14601.6|14590.6|14604.6|14593.6|14605.6|14593.6|14601.6|14589.6|489
1756310400000|2025-08-27 16:00:00|14603.6|14592.6|14604.6|14593.6|14605.6|14594.6|14603.6|14592.6|687
1756310700000|2025-08-27 16:05:00|14603.6|14592.6|14604.6|14592.6|14604.6|14593.6|14601.6|14590.6|461
1756311000000|2025-08-27 16:10:00|14603.6|14591.6|14602.6|14591.6|14604.6|14593.6|14602.6|14591.6|239
1756311300000|2025-08-27 16:15:00|14601.6|14590.6|14602.6|14590.6|14603.6|14592.6|14600.6|14589.6|294
1756311600000|2025-08-27 16:20:00|14601.6|14591.6|14597.6|14586.6|14601.6|14591.6|14597.6|14586.6|329
1756311900000|2025-08-27 16:25:00|14596.6|14585.6|14594.6|14583.6|14596.6|14586.6|14593.6|14581.6|469
1756312200000|2025-08-27 16:30:00|14595.6|14584.6|14597.6|14586.6|14597.6|14586.6|14595.6|14584.6|272
1756312500000|2025-08-27 16:35:00|14596.6|14585.6|14595.6|14584.6|14596.6|14586.6|14593.6|14582.6|273
1756312800000|2025-08-27 16:40:00|14594.6|14583.6|14595.6|14584.6|14596.6|14585.6|14593.6|14582.6|221
1756313100000|2025-08-27 16:45:00|14594.6|14583.6|14596.6|14585.6|14597.6|14586.6|14594.6|14583.6|259
1756313400000|2025-08-27 16:50:00|14597.6|14586.6|14597.6|14585.6|14597.6|14586.6|14595.6|14584.6|255
1756313700000|2025-08-27 16:55:00|14596.6|14584.6|14595.6|14583.6|14597.6|14585.6|14594.6|14583.6|203
1756314000000|2025-08-27 17:00:00|14594.6|14582.6|14590.6|14579.6|14594.6|14582.6|14589.6|14578.6|444
1756314300000|2025-08-27 17:05:00|14589.6|14578.6|14591.6|14580.6|14591.6|14580.6|14589.6|14577.6|161
1756314600000|2025-08-27 17:10:00|14590.6|14579.6|14591.6|14580.6|14591.6|14580.6|14590.6|14579.6|234
1756314900000|2025-08-27 17:15:00|14590.6|14579.6|14592.6|14581.6|14592.6|14581.6|14590.6|14578.6|209
1756315200000|2025-08-27 17:20:00|14591.6|14580.6|14590.6|14579.6|14591.6|14580.6|14589.6|14578.6|273
1756315500000|2025-08-27 17:25:00|14591.6|14580.6|14589.6|14578.6|14591.6|14580.6|14589.6|14578.6|683
1756315800000|2025-08-27 17:30:00|14590.6|14579.6|14590.6|14579.6|14591.6|14580.6|14590.6|14578.6|189
1756316100000|2025-08-27 17:35:00|14589.6|14578.6|14590.6|14579.6|14590.6|14579.6|14589.6|14577.6|236
1756316400000|2025-08-27 17:40:00|14591.6|14578.6|14591.6|14579.6|14591.6|14580.6|14590.6|14578.6|299
1756316700000|2025-08-27 17:45:00|14590.6|14580.6|14593.6|14582.6|14593.6|14582.6|14590.6|14580.6|338
1756317000000|2025-08-27 17:50:00|14594.6|14583.6|14596.6|14584.6|14597.6|14586.6|14594.6|14583.6|425
1756317300000|2025-08-27 17:55:00|14597.6|14585.6|14595.6|14584.6|14597.6|14585.6|14594.6|14583.6|249
1756317600000|2025-08-27 18:00:00|14594.6|14583.6|14593.6|14582.6|14594.6|14584.6|14592.6|14581.6|172
1756317900000|2025-08-27 18:05:00|14592.6|14581.6|14591.6|14580.6|14592.6|14582.6|14590.6|14579.6|227
1756318200000|2025-08-27 18:10:00|14590.6|14579.6|14596.6|14585.6|14597.6|14586.6|14589.6|14578.6|449
1756318500000|2025-08-27 18:15:00|14597.6|14586.6|14595.6|14584.6|14597.6|14586.6|14595.6|14584.6|267
1756318800000|2025-08-27 18:20:00|14594.6|14583.6|14593.6|14582.6|14594.6|14584.6|14593.6|14582.6|184
1756319100000|2025-08-27 18:25:00|14592.6|14581.6|14594.6|14582.6|14594.6|14583.6|14591.6|14580.6|336
1756319400000|2025-08-27 18:30:00|14593.6|14583.6|14593.6|14581.6|14594.6|14583.6|14593.6|14581.6|305
1756319700000|2025-08-27 18:35:00|14592.6|14582.6|14592.6|14580.6|14593.6|14582.6|14591.6|14580.6|186
1756320000000|2025-08-27 18:40:00|14591.6|14581.6|14587.1|14577.1|14593.6|14582.6|14587.1|14576.6|964
1756320300000|2025-08-27 18:45:00|14588.1|14578.1|14583.1|14573.1|14588.1|14578.1|14583.1|14573.1|2073
1756320600000|2025-08-27 18:50:00|14583.6|14573.6|14584.1|14574.1|14584.6|14574.6|14583.1|14573.1|549
1756320900000|2025-08-27 18:55:00|14584.6|14574.6|14575.1|14565.1|14584.6|14574.6|14575.1|14565.1|929
1756321200000|2025-08-27 19:00:00|14575.6|14565.6|14572.1|14562.1|14575.6|14565.6|14571.1|14561.1|929
1756321500000|2025-08-27 19:05:00|14572.6|14562.6|14580.1|14570.1|14580.6|14570.6|14572.6|14562.6|470
1756321800000|2025-08-27 19:10:00|14581.1|14571.1|14575.1|14565.1|14581.1|14571.1|14575.1|14565.1|481
1756322100000|2025-08-27 19:15:00|14575.6|14565.6|14576.6|14566.6|14576.6|14566.6|14575.1|14565.1|155
1756322400000|2025-08-27 19:20:00|14578.1|14568.1|14579.1|14569.1|14579.6|14569.6|14577.1|14567.1|225
1756322700000|2025-08-27 19:25:00|14580.1|14570.1|14578.1|14568.1|14582.1|14572.1|14578.1|14568.1|262
1756323000000|2025-08-27 19:30:00|14580.1|14570.1|14582.1|14572.1|14582.1|14572.1|14578.1|14568.1|365
1756323300000|2025-08-27 19:35:00|14582.6|14572.6|14584.1|14574.1|14584.1|14574.1|14582.1|14572.1|343
1756323600000|2025-08-27 19:40:00|14584.6|14574.6|14588.1|14578.1|14588.1|14578.1|14584.6|14574.6|558
1756323900000|2025-08-27 19:45:00|14587.6|14577.6|14588.6|14578.6|14590.1|14580.1|14587.1|14577.1|499
1756324200000|2025-08-27 19:50:00|14589.1|14579.1|14590.1|14580.1|14591.1|14581.1|14588.6|14578.6|525
1756324500000|2025-08-27 19:55:00|14590.6|14580.6|14588.1|14578.1|14592.1|14582.1|14588.1|14578.1|533
1756324800000|2025-08-27 20:00:00|14588.6|14578.6|14583.1|14573.1|14590.1|14580.1|14582.1|14572.1|377
1756325100000|2025-08-27 20:05:00|14581.6|14571.6|14578.6|14568.6|14581.6|14571.6|14578.6|14568.6|296
1756325400000|2025-08-27 20:10:00|14578.1|14568.1|14573.6|14563.6|14579.1|14569.1|14573.1|14563.1|237
1756325700000|2025-08-27 20:15:00|14573.1|14563.1|14570.6|14560.6|14573.6|14563.6|14570.1|14560.1|215
1756326000000|2025-08-27 20:20:00|14571.1|14561.1|14571.1|14561.1|14572.1|14562.1|14569.1|14559.1|561
1756326300000|2025-08-27 20:25:00|14571.6|14561.6|14572.1|14562.1|14572.1|14562.1|14570.1|14560.1|314
1756326600000|2025-08-27 20:30:00|14572.6|14562.6|14572.1|14562.1|14573.1|14563.1|14572.1|14562.1|127
1756326900000|2025-08-27 20:35:00|14572.6|14562.6|14572.1|14562.1|14572.6|14562.6|14571.1|14561.1|208
1756327200000|2025-08-27 20:40:00|14572.6|14562.6|14571.6|14561.6|14573.1|14563.1|14571.1|14561.1|211
1756327500000|2025-08-27 20:45:00|14571.1|14561.1|14567.6|14557.6|14571.1|14561.1|14567.6|14557.6|269
1756327800000|2025-08-27 20:50:00|14567.1|14557.1|14565.1|14555.1|14567.1|14557.1|14565.1|14555.1|321
1756328100000|2025-08-27 20:55:00|14564.6|14554.6|14562.6|14552.6|14567.1|14557.1|14561.1|14551.1|478
1756328400000|2025-08-27 21:00:00|14564.6|14554.6|14572.8|14562.8|14572.8|14562.8|14564.6|14554.6|4
1756328700000|2025-08-27 21:05:00|||||||||1
1756329000000|2025-08-27 21:10:00|14571.8|14561.8|14574.3|14564.3|14574.3|14564.3|14571.8|14561.8|2
1756329300000|2025-08-27 21:15:00|14579.7|14555.7|14579|14555|14580.9|14556.9|14579|14555|0
1756329600000|2025-08-27 21:20:00|14578.9|14554.9|14579.2|14555.2|14579.5|14555.5|14577.9|14553.9|0
1756329900000|2025-08-27 21:25:00|14579.3|14555.3|14579.8|14555.8|14580.1|14556.1|14578.4|14554.4|0
1756330200000|2025-08-27 21:30:00|14578.9|14554.9|14578.6|14554.6|14580.7|14556.7|14578.6|14554.6|0
1756330500000|2025-08-27 21:35:00|14578.8|14554.8|14578.7|14554.7|14578.8|14554.8|14578.7|14554.7|0
1756330800000|2025-08-27 21:40:00|14578.5|14554.5|14578.7|14554.7|14579.4|14555.4|14578.4|14554.4|0
1756331100000|2025-08-27 21:45:00|14579|14555|14578.1|14554.1|14579.5|14555.5|14577.6|14553.6|0
1756331400000|2025-08-27 21:50:00|14577.9|14553.9|14577.8|14553.8|14578.2|14554.2|14577.4|14553.4|0
1756331700000|2025-08-27 21:55:00|14577.6|14553.6|14577.7|14553.7|14577.8|14553.8|14576.5|14552.5|0
1756332000000|2025-08-27 22:00:00|14577.8|14553.8|14570.2|14546.2|14577.8|14553.8|14566.8|14542.8|0
1756332300000|2025-08-27 22:05:00|14570.1|14546.1|14567.6|14543.6|14571.6|14547.6|14566.8|14542.8|0
1756332600000|2025-08-27 22:10:00|14568|14544|14568.5|14544.5|14572.9|14548.9|14568|14544|0
1756332900000|2025-08-27 22:15:00|14569|14545|14566.3|14542.3|14569.3|14545.3|14566.3|14542.3|0
1756333200000|2025-08-27 22:20:00|14566|14542|14567|14543|14567.9|14543.9|14565.7|14541.7|0
1756333500000|2025-08-27 22:25:00|14566.9|14542.9|14567.5|14543.5|14568|14544|14565.9|14541.9|0
1756333800000|2025-08-27 22:30:00|14567.3|14543.3|14572.2|14548.2|14572.5|14548.5|14567.3|14543.3|0
1756334100000|2025-08-27 22:35:00|14572.1|14548.1|14572.3|14548.3|14572.7|14548.7|14571.2|14547.2|0
1756334400000|2025-08-27 22:40:00|14572.5|14548.5|14570.8|14546.8|14572.6|14548.6|14570|14546|0
1756334700000|2025-08-27 22:45:00|14571.1|14547.1|14570|14546|14571.2|14547.2|14568.9|14544.9|0
1756335000000|2025-08-27 22:50:00|14569.9|14545.9|14570.5|14546.5|14572.2|14548.2|14569.7|14545.7|0
1756335300000|2025-08-27 22:55:00|14570.3|14546.3|14568.7|14544.7|14570.3|14546.3|14567.6|14543.6|0
1756335600000|2025-08-27 23:00:00|14568.9|14544.9|14570|14546|14570|14546|14566.3|14542.3|0
1756335900000|2025-08-27 23:05:00|14570.4|14546.4|14569.3|14545.3|14570.7|14546.7|14567.9|14543.9|0
1756336200000|2025-08-27 23:10:00|14569.5|14545.5|14567.7|14543.7|14569.7|14545.7|14567.7|14543.7|0
1756336500000|2025-08-27 23:15:00|14567.8|14543.8|14567.2|14543.2|14569|14545|14567.1|14543.1|0
1756336800000|2025-08-27 23:20:00|14567.3|14543.3|14567.3|14543.3|14568.2|14544.2|14566.8|14542.8|0
1756337100000|2025-08-27 23:25:00|14567.1|14543.1|14568.4|14544.4|14568.6|14544.6|14566.8|14542.8|0
1756337400000|2025-08-27 23:30:00|14568.7|14544.7|14568|14544|14569.1|14545.1|14566.9|14542.9|0
1756337700000|2025-08-27 23:35:00|14567.8|14543.8|14568.9|14544.9|14569.1|14545.1|14567.2|14543.2|0
1756338000000|2025-08-27 23:40:00|14568.6|14544.6|14567.8|14543.8|14568.9|14544.9|14567.2|14543.2|0
1756338300000|2025-08-27 23:45:00|14567.5|14543.5|14567.8|14543.8|14568.5|14544.5|14566|14542|0
1756338600000|2025-08-27 23:50:00|14567.6|14543.6|14567.5|14543.5|14568.7|14544.7|14566.1|14542.1|0
1756338900000|2025-08-27 23:55:00|14567.1|14543.1|14567.7|14543.7|14568.1|14544.1|14566.1|14542.1|0
1756339200000|2025-08-28 00:00:00|14567.5|14543.5|14566.8|14542.8|14567.7|14543.7|14565.5|14541.5|0
1756339500000|2025-08-28 00:05:00|14566.9|14542.9|14568.8|14544.8|14568.8|14544.8|14565.7|14541.7|0
1756339800000|2025-08-28 00:10:00|14568.7|14544.7|14569.5|14545.5|14570.5|14546.5|14567.3|14543.3|0
1756340100000|2025-08-28 00:15:00|14569.4|14545.4|14566.7|14542.7|14570.2|14546.2|14563.9|14539.9|0
1756340400000|2025-08-28 00:20:00|14566.6|14542.6|14564.5|14540.5|14566.7|14542.7|14563.9|14539.9|0
1756340700000|2025-08-28 00:25:00|14564.6|14540.6|14563.3|14539.3|14565.1|14541.1|14562.1|14538.1|0
1756341000000|2025-08-28 00:30:00|14563.2|14539.2|14563.9|14539.9|14564.4|14540.4|14562.8|14538.8|0
1756341300000|2025-08-28 00:35:00|14564.1|14540.1|14570.2|14546.2|14570.5|14546.5|14563.9|14539.9|0
1756341600000|2025-08-28 00:40:00|14570.3|14546.3|14572.3|14548.3|14572.8|14548.8|14570.2|14546.2|0
1756341900000|2025-08-28 00:45:00|14572|14548|14582.2|14558.2|14584.3|14560.3|14571.7|14547.7|0
1756342200000|2025-08-28 00:50:00|14582.3|14558.3|14584|14560|14584|14560|14581.2|14557.2|0
1756342500000|2025-08-28 00:55:00|14583.8|14559.8|14583.5|14559.5|14583.8|14559.8|14582.5|14558.5|0
1756342800000|2025-08-28 01:00:00|14592.8|14582.8|14613.8|14603.8|14614.8|14604.8|14580.8|14570.8|7554
1756343100000|2025-08-28 01:05:00|14611.8|14601.8|14630.8|14620.8|14634.8|14624.8|14610.8|14600.8|3468
1756343400000|2025-08-28 01:10:00|14631.8|14621.8|14637.8|14627.8|14637.8|14627.8|14627.8|14617.8|1468
1756343700000|2025-08-28 01:15:00|14638.8|14628.8|14646.8|14636.8|14651.8|14641.8|14629.8|14619.8|3733
1756344000000|2025-08-28 01:20:00|14645.8|14635.8|14643.8|14633.8|14646.8|14636.8|14624.8|14614.8|2736
1756344300000|2025-08-28 01:25:00|14645.8|14635.8|14654.8|14644.8|14660.8|14650.8|14631.8|14621.8|4284
1756344600000|2025-08-28 01:30:00|14653.8|14643.8|14657.8|14647.8|14671.8|14661.8|14630.8|14620.8|32701
1756344900000|2025-08-28 01:35:00|14655.8|14645.8|14624.8|14614.8|14670.8|14660.8|14618.8|14608.8|22169
1756345200000|2025-08-28 01:40:00|14623.8|14613.8|14614.8|14604.8|14631.8|14621.8|14593.8|14583.8|14829
1756345500000|2025-08-28 01:45:00|14615.8|14605.8|14650.8|14640.8|14655.8|14645.8|14607.8|14597.8|13218
1756345800000|2025-08-28 01:50:00|14648.8|14638.8|14635.8|14625.8|14659.8|14649.8|14618.8|14608.8|10874
1756346100000|2025-08-28 01:55:00|14634.8|14624.8|14609.8|14599.8|14640.8|14630.8|14603.8|14593.8|7494
1756346400000|2025-08-28 02:00:00|14606.8|14596.8|14610.8|14600.8|14650.8|14640.8|14604.8|14594.8|6115
1756346700000|2025-08-28 02:05:00|14608.8|14598.8|14631.8|14621.8|14635.8|14625.8|14596.8|14586.8|5330
1756347000000|2025-08-28 02:10:00|14630.8|14620.8|14629.8|14619.8|14648.8|14638.8|14621.8|14611.8|6203
1756347300000|2025-08-28 02:15:00|14632.8|14622.8|14657.8|14647.8|14657.8|14647.8|14628.8|14618.8|6651
1756347600000|2025-08-28 02:20:00|14658.8|14648.8|14658.8|14648.8|14665.8|14655.8|14641.8|14631.8|5463
1756347900000|2025-08-28 02:25:00|14657.8|14647.8|14674.8|14664.8|14683.8|14673.8|14652.8|14642.8|5749
1756348200000|2025-08-28 02:30:00|14675.8|14665.8|14692.8|14682.8|14694.8|14684.8|14674.8|14664.8|7347
1756348500000|2025-08-28 02:35:00|14691.8|14681.8|14710.8|14700.8|14721.8|14711.8|14687.8|14677.8|6604
1756348800000|2025-08-28 02:40:00|14709.8|14699.8|14738.8|14728.8|14743.8|14733.8|14709.8|14699.8|8681
1756349100000|2025-08-28 02:45:00|14739.8|14729.8|14755.8|14745.8|14763.8|14753.8|14735.8|14725.8|9748
1756349400000|2025-08-28 02:50:00|14754.8|14744.8|14739.8|14729.8|14758.8|14748.8|14739.8|14729.8|5657
1756349700000|2025-08-28 02:55:00|14738.8|14728.8|14731.8|14721.8|14743.8|14733.8|14719.8|14709.8|7353
1756350000000|2025-08-28 03:00:00|14732.8|14722.8|14716.8|14706.8|14746.8|14736.8|14716.8|14706.8|5701
1756350300000|2025-08-28 03:05:00|14717.8|14707.8|14750.8|14740.8|14752.8|14742.8|14716.8|14706.8|5437
1756350600000|2025-08-28 03:10:00|14748.8|14738.8|14762.8|14752.8|14776.8|14766.8|14737.8|14727.8|11965
1756350900000|2025-08-28 03:15:00|14761.8|14751.8|14717.8|14707.8|14762.8|14752.8|14711.8|14701.8|10137
1756351200000|2025-08-28 03:20:00|14718.8|14708.8|14685.8|14675.8|14728.8|14718.8|14685.8|14675.8|7280
1756351500000|2025-08-28 03:25:00|14686.8|14676.8|14711.8|14701.8|14715.8|14705.8|14686.8|14676.8|7880
1756351800000|2025-08-28 03:30:00|14710.8|14700.8|14707.8|14697.8|14713.8|14703.8|14702.8|14692.8|2886
1756352100000|2025-08-28 03:35:00|14708.8|14698.8|14704.8|14694.8|14710.8|14700.8|14704.8|14694.8|367
1756352400000|2025-08-28 03:40:00|14705.8|14695.8|14704.8|14694.8|14707.8|14697.8|14700.8|14690.8|674
1756352700000|2025-08-28 03:45:00|14703.8|14693.8|14709.8|14699.8|14713.8|14703.8|14703.8|14693.8|1005
1756353000000|2025-08-28 03:50:00|14707.8|14697.8|14704.8|14694.8|14709.8|14699.8|14702.8|14692.8|334
1756353300000|2025-08-28 03:55:00|14705.8|14695.8|14710.8|14700.8|14711.8|14701.8|14703.8|14693.8|1189
1756353600000|2025-08-28 04:00:00|14711.8|14701.8|14707.8|14697.8|14713.8|14703.8|14706.8|14696.8|934
1756353900000|2025-08-28 04:05:00|14706.8|14696.8|14712.8|14702.8|14712.8|14702.8|14704.8|14694.8|443
1756354200000|2025-08-28 04:10:00|14713.8|14703.8|14714.8|14704.8|14715.8|14705.8|14711.8|14701.8|275
1756354500000|2025-08-28 04:15:00|14713.8|14703.8|14715.8|14705.8|14716.8|14706.8|14713.8|14703.8|235
1756354800000|2025-08-28 04:20:00|14714.8|14704.8|14712.8|14702.8|14714.8|14704.8|14712.8|14702.8|221
1756355100000|2025-08-28 04:25:00|14711.8|14701.8|14711.8|14701.8|14715.8|14705.8|14710.8|14700.8|466
1756355400000|2025-08-28 04:30:00|14712.8|14702.8|14708.8|14698.8|14712.8|14702.8|14708.8|14698.8|192
1756355700000|2025-08-28 04:35:00|14707.8|14697.8|14700.8|14690.8|14708.8|14698.8|14700.8|14690.8|494
1756356000000|2025-08-28 04:40:00|14701.8|14691.8|14711.8|14701.8|14713.8|14703.8|14700.8|14690.8|809
1756356300000|2025-08-28 04:45:00|14710.8|14700.8|14708.8|14698.8|14711.8|14701.8|14706.8|14696.8|283
1756356600000|2025-08-28 04:50:00|14707.8|14697.8|14709.8|14699.8|14710.8|14700.8|14707.8|14697.8|307
1756356900000|2025-08-28 04:55:00|14708.8|14698.8|14707.8|14697.8|14709.8|14699.8|14705.8|14695.8|230
1756357200000|2025-08-28 05:00:00|14706.8|14696.8|14673.8|14663.8|14710.8|14700.8|14667.8|14657.8|6274
1756357500000|2025-08-28 05:05:00|14672.8|14662.8|14705.8|14695.8|14705.8|14695.8|14668.8|14658.8|5508
1756357800000|2025-08-28 05:10:00|14706.8|14696.8|14675.8|14665.8|14714.8|14704.8|14674.8|14664.8|4832
1756358100000|2025-08-28 05:15:00|14674.8|14664.8|14669.8|14659.8|14701.8|14691.8|14668.8|14658.8|4991
1756358400000|2025-08-28 05:20:00|14670.8|14660.8|14634.8|14624.8|14675.8|14665.8|14628.8|14618.8|6641
1756358700000|2025-08-28 05:25:00|14632.8|14622.8|14614.8|14604.8|14643.8|14633.8|14606.8|14596.8|7858
1756359000000|2025-08-28 05:30:00|14615.8|14605.8|14571.8|14561.8|14624.8|14614.8|14554.8|14544.8|12977
1756359300000|2025-08-28 05:35:00|14572.8|14562.8|14613.8|14603.8|14616.8|14606.8|14571.8|14561.8|8402
1756359600000|2025-08-28 05:40:00|14612.8|14602.8|14615.8|14605.8|14620.8|14610.8|14583.8|14573.8|7059
1756359900000|2025-08-28 05:45:00|14614.8|14604.8|14650.8|14640.8|14663.8|14653.8|14611.8|14601.8|7959
1756360200000|2025-08-28 05:50:00|14649.8|14639.8|14655.8|14645.8|14661.8|14651.8|14624.8|14614.8|5049
1756360500000|2025-08-28 05:55:00|14654.8|14644.8|14643.8|14633.8|14659.8|14649.8|14636.8|14626.8|5227
1756360800000|2025-08-28 06:00:00|14644.8|14634.8|14677.8|14667.8|14679.8|14669.8|14641.8|14631.8|4865
1756361100000|2025-08-28 06:05:00|14678.8|14668.8|14682.8|14672.8|14702.8|14692.8|14675.8|14665.8|7588
1756361400000|2025-08-28 06:10:00|14683.8|14673.8|14700.8|14690.8|14713.8|14703.8|14673.8|14663.8|10552
1756361700000|2025-08-28 06:15:00|14698.8|14688.8|14714.8|14704.8|14727.8|14717.8|14695.8|14685.8|9985
1756362000000|2025-08-28 06:20:00|14713.8|14703.8|14680.8|14670.8|14724.8|14714.8|14676.8|14666.8|6668
1756362300000|2025-08-28 06:25:00|14681.8|14671.8|14694.8|14684.8|14712.8|14702.8|14679.8|14669.8|6940
1756362600000|2025-08-28 06:30:00|14693.8|14683.8|14711.8|14701.8|14718.8|14708.8|14690.8|14680.8|6218
1756362900000|2025-08-28 06:35:00|14712.8|14702.8|14734.8|14724.8|14734.8|14724.8|14707.8|14697.8|9561
1756363200000|2025-08-28 06:40:00|14733.8|14723.8|14761.8|14751.8|14764.8|14754.8|14730.8|14720.8|9707
1756363500000|2025-08-28 06:45:00|14762.8|14752.8|14775.8|14765.8|14778.8|14768.8|14749.8|14739.8|10365
1756363800000|2025-08-28 06:50:00|14772.8|14762.8|14798.8|14788.8|14798.8|14788.8|14768.8|14758.8|16185
1756364100000|2025-08-28 06:55:00|14799.8|14789.8|14802.8|14792.8|14810.8|14800.8|14794.8|14784.8|18309
1756364400000|2025-08-28 07:00:00|14804.8|14786.8|14798.8|14787.8|14804.8|14788.8|14784.8|14772.8|6762
1756364700000|2025-08-28 07:05:00|14799.8|14788.8|14785.8|14774.8|14802.8|14791.8|14784.8|14773.8|3884
1756365000000|2025-08-28 07:10:00|14784.8|14773.8|14789.8|14778.8|14789.8|14778.8|14782.8|14771.8|2175
1756365300000|2025-08-28 07:15:00|14790.8|14777.8|14783.8|14772.8|14795.8|14784.8|14782.8|14771.8|1875
1756365600000|2025-08-28 07:20:00|14782.8|14771.8|14778.8|14767.8|14783.8|14771.8|14775.8|14764.8|1732
1756365900000|2025-08-28 07:25:00|14779.8|14766.8|14775.8|14764.8|14781.8|14770.8|14771.8|14760.8|1593
1756366200000|2025-08-28 07:30:00|14774.8|14763.8|14768.8|14757.8|14775.8|14764.8|14767.8|14756.8|1682
1756366500000|2025-08-28 07:35:00|14767.8|14756.8|14773.8|14762.8|14773.8|14762.8|14767.8|14756.8|1215
1756366800000|2025-08-28 07:40:00|14772.8|14761.8|14765.8|14754.8|14773.8|14762.8|14764.8|14753.8|1927
1756367100000|2025-08-28 07:45:00|14764.8|14753.8|14760.8|14749.8|14765.8|14754.8|14755.8|14744.8|2643
1756367400000|2025-08-28 07:50:00|14761.8|14750.8|14767.8|14756.8|14767.8|14756.8|14760.8|14748.8|1324
1756367700000|2025-08-28 07:55:00|14766.8|14755.8|14767.8|14756.8|14769.8|14758.8|14765.8|14754.8|1096
1756368000000|2025-08-28 08:00:00|14761.4|14750.4|14762.4|14751.4|14765.4|14754.4|14760.4|14748.4|1922
1756368300000|2025-08-28 08:05:00|14761.4|14750.4|14760.4|14749.4|14763.4|14752.4|14759.4|14748.4|1261
1756368600000|2025-08-28 08:10:00|14759.4|14748.4|14760.4|14749.4|14762.4|14750.4|14757.4|14746.4|1332
1756368900000|2025-08-28 08:15:00|14761.4|14750.4|14759.4|14748.4|14762.4|14750.4|14758.4|14747.4|1273
1756369200000|2025-08-28 08:20:00|14758.4|14747.4|14758.4|14747.4|14760.4|14748.4|14754.4|14743.4|1223
1756369500000|2025-08-28 08:25:00|14757.4|14746.4|14759.4|14746.4|14759.4|14747.4|14755.4|14744.4|1095
1756369800000|2025-08-28 08:30:00|14764.8|14740.8|14763.2|14739.2|14765.2|14741.2|14762.9|14738.9|8
1756370100000|2025-08-28 08:35:00|14763.1|14739.1|14763.4|14739.4|14763.7|14739.7|14761.8|14737.8|285
1756370400000|2025-08-28 08:40:00|14763.6|14739.6|14762.7|14738.7|14765|14741|14762.7|14738.7|0
1756370700000|2025-08-28 08:45:00|14763|14739|14762.6|14738.6|14763|14739|14761.9|14737.9|237
1756371000000|2025-08-28 08:50:00|14762.4|14738.4|14759.9|14735.9|14762.4|14738.4|14759.9|14735.9|336
1756371300000|2025-08-28 08:55:00|14760.1|14736.1|14760.5|14736.5|14760.7|14736.7|14759.6|14735.6|441
1756371600000|2025-08-28 09:00:00|14760.8|14736.8|14754.4|14742.4|14760.8|14748.4|14754.4|14736.8|938
1756371900000|2025-08-28 09:05:00|14753.4|14741.4|14751.4|14739.4|14754.4|14743.4|14751.4|14739.4|430
1756372200000|2025-08-28 09:10:00|14750.4|14738.4|14746.4|14734.4|14752.4|14741.4|14745.4|14734.4|911
1756372500000|2025-08-28 09:15:00|14747.4|14735.4|14747.4|14736.4|14749.4|14738.4|14746.4|14735.4|958
1756372800000|2025-08-28 09:20:00|14746.4|14735.4|14743.4|14732.4|14746.4|14736.4|14742.4|14731.4|827
1756373100000|2025-08-28 09:25:00|14742.4|14731.4|14740.4|14729.4|14743.4|14732.4|14739.4|14728.4|732
1756373400000|2025-08-28 09:30:00|14739.4|14728.4|14738.4|14727.4|14740.4|14729.4|14738.4|14727.4|418
1756373700000|2025-08-28 09:35:00|14737.4|14726.4|14739.4|14728.4|14741.4|14730.4|14736.4|14725.4|1016
1756374000000|2025-08-28 09:40:00|14740.4|14729.4|14737.4|14726.4|14742.4|14730.4|14735.4|14724.4|705
1756374300000|2025-08-28 09:45:00|14736.4|14725.4|14738.4|14727.4|14738.4|14727.4|14736.4|14725.4|151
1756374600000|2025-08-28 09:50:00|14739.4|14728.4|14737.4|14726.4|14739.4|14728.4|14736.4|14725.4|235
1756374900000|2025-08-28 09:55:00|14736.4|14725.4|14739.4|14728.4|14739.4|14728.4|14736.4|14725.4|251
1756375200000|2025-08-28 10:00:00|14740.4|14729.4|14735.4|14724.4|14740.4|14729.4|14734.4|14723.4|390
1756375500000|2025-08-28 10:05:00|14736.4|14725.4|14738.4|14727.4|14739.4|14728.4|14735.4|14724.4|411
1756375800000|2025-08-28 10:10:00|14739.4|14728.4|14740.4|14729.4|14740.4|14729.4|14737.4|14726.4|145
1756376100000|2025-08-28 10:15:00|14739.4|14727.4|14742.4|14731.4|14742.4|14731.4|14739.4|14727.4|187
1756376400000|2025-08-28 10:20:00|14743.4|14732.4|14740.4|14729.4|14743.4|14732.4|14740.4|14729.4|444
1756376700000|2025-08-28 10:25:00|14741.4|14730.4|14742.4|14731.4|14743.4|14732.4|14740.4|14729.4|339
1756377000000|2025-08-28 10:30:00|14743.4|14732.4|14739.4|14728.4|14743.4|14732.4|14739.4|14728.4|365
1756377300000|2025-08-28 10:35:00|14740.4|14729.4|14740.4|14728.4|14742.4|14731.4|14739.4|14728.4|394
1756377600000|2025-08-28 10:40:00|14739.4|14729.4|14740.4|14729.4|14740.4|14729.4|14739.4|14728.4|384
1756377900000|2025-08-28 10:45:00|14739.4|14728.4|14739.4|14728.4|14740.4|14729.4|14739.4|14728.4|449
1756378200000|2025-08-28 10:50:00|14740.4|14729.4|14739.4|14728.4|14740.4|14729.4|14739.4|14728.4|425
1756378500000|2025-08-28 10:55:00|14738.4|14727.4|14736.4|14725.4|14738.4|14728.4|14734.4|14723.4|595
1756378800000|2025-08-28 11:00:00|14735.4|14724.4|14735.4|14724.4|14737.4|14726.4|14735.4|14724.4|448
1756379100000|2025-08-28 11:05:00|14736.4|14725.4|14735.4|14724.4|14736.4|14725.4|14734.4|14723.4|153
1756379400000|2025-08-28 11:10:00|14736.4|14723.4|14735.4|14724.4|14736.4|14724.4|14734.4|14723.4|199
1756379700000|2025-08-28 11:15:00|14734.4|14723.4|14736.4|14725.4|14737.4|14726.4|14733.4|14722.4|283
1756380000000|2025-08-28 11:20:00|14737.4|14726.4|14739.4|14728.4|14740.4|14729.4|14736.4|14725.4|164
1756380300000|2025-08-28 11:25:00|14740.4|14729.4|14744.4|14733.4|14744.4|14733.4|14740.4|14729.4|111
1756380600000|2025-08-28 11:30:00|14743.4|14732.4|14743.4|14732.4|14744.4|14733.4|14742.4|14731.4|140
1756380900000|2025-08-28 11:35:00|14742.4|14731.4|14743.4|14732.4|14743.4|14732.4|14741.4|14730.4|204
1756381200000|2025-08-28 11:40:00|14744.4|14733.4|14744.4|14733.4|14744.4|14733.4|14743.4|14732.4|26
1756381500000|2025-08-28 11:45:00|14745.4|14734.4|14747.4|14736.4|14747.4|14736.4|14745.4|14734.4|122
1756381800000|2025-08-28 11:50:00|14748.4|14737.4|14749.4|14738.4|14749.4|14738.4|14748.4|14737.4|166
1756382100000|2025-08-28 11:55:00|14748.4|14737.4|14748.4|14737.4|14749.4|14738.4|14748.4|14737.4|109
1756382400000|2025-08-28 12:00:00|14749.4|14738.4|14753.4|14742.4|14754.4|14743.4|14748.4|14738.4|615
1756382700000|2025-08-28 12:05:00|14754.4|14743.4|14752.4|14741.4|14754.4|14743.4|14752.4|14741.4|124
1756383000000|2025-08-28 12:10:00|14753.4|14742.4|14753.4|14742.4|14753.4|14742.4|14752.4|14741.4|82
1756383300000|2025-08-28 12:15:00|14754.4|14743.4|14752.4|14741.4|14754.4|14743.4|14752.4|14741.4|53
1756383600000|2025-08-28 12:20:00|14751.4|14740.4|14748.4|14737.4|14751.4|14740.4|14748.4|14737.4|338
1756383900000|2025-08-28 12:25:00|14746.4|14735.4|14745.4|14734.4|14747.4|14735.4|14743.4|14732.4|285
1756384200000|2025-08-28 12:30:00|14746.4|14733.4|14746.4|14735.4|14747.4|14736.4|14741.4|14729.4|389
1756384500000|2025-08-28 12:35:00|14747.4|14736.4|14749.4|14738.4|14750.4|14739.4|14745.4|14734.4|236
1756384800000|2025-08-28 12:40:00|14748.4|14737.4|14752.4|14741.4|14753.4|14742.4|14748.4|14737.4|258
1756385100000|2025-08-28 12:45:00|14753.4|14742.4|14741.4|14730.4|14753.4|14742.4|14741.4|14730.4|622
1756385400000|2025-08-28 12:50:00|14742.4|14731.4|14747.4|14736.4|14750.4|14739.4|14742.4|14731.4|542
1756385700000|2025-08-28 12:55:00|14746.4|14735.4|14747.4|14736.4|14747.4|14736.4|14746.4|14735.4|312
1756386000000|2025-08-28 13:00:00|14748.4|14737.4|14755.4|14744.4|14755.4|14744.4|14747.4|14737.4|438
1756386300000|2025-08-28 13:05:00|14754.4|14743.4|14758.4|14747.4|14758.4|14747.4|14754.4|14743.4|766
1756386600000|2025-08-28 13:10:00|14759.4|14748.4|14757.4|14746.4|14759.4|14748.4|14757.4|14746.4|428
1756386900000|2025-08-28 13:15:00|14758.4|14747.4|14758.4|14747.4|14759.4|14748.4|14757.4|14746.4|1003
1756387200000|2025-08-28 13:20:00|14759.4|14748.4|14763.4|14752.4|14763.4|14752.4|14759.4|14747.4|429
1756387500000|2025-08-28 13:25:00|14764.4|14753.4|14763.4|14752.4|14764.4|14753.4|14762.4|14750.4|611
1756387800000|2025-08-28 13:30:00|14762.4|14751.4|14764.4|14753.4|14765.4|14754.4|14755.4|14744.4|2952
1756388100000|2025-08-28 13:35:00|14765.4|14754.4|14779.4|14768.4|14779.4|14768.4|14764.4|14753.4|2135
1756388400000|2025-08-28 13:40:00|14780.4|14767.4|14790.4|14779.4|14790.4|14779.4|14780.4|14767.4|1714
1756388700000|2025-08-28 13:45:00|14791.4|14780.4|14791.4|14780.4|14794.4|14783.4|14789.4|14778.4|1694
1756389000000|2025-08-28 13:50:00|14790.4|14779.4|14786.4|14775.4|14791.4|14780.4|14780.4|14769.4|1054
1756389300000|2025-08-28 13:55:00|14787.4|14776.4|14792.4|14780.4|14793.4|14782.4|14786.4|14775.4|611
1756389600000|2025-08-28 14:00:00|14791.4|14781.4|14794.4|14783.4|14798.4|14787.4|14789.4|14778.4|1022
1756389900000|2025-08-28 14:05:00|14793.4|14782.4|14796.4|14785.4|14800.4|14789.4|14793.4|14782.4|694
1756390200000|2025-08-28 14:10:00|14797.4|14786.4|14800.4|14789.4|14802.4|14791.4|14796.4|14786.4|1495
1756390500000|2025-08-28 14:15:00|14801.4|14790.4|14797.4|14786.4|14801.4|14790.4|14795.4|14784.4|678
1756390800000|2025-08-28 14:20:00|14798.4|14787.4|14801.4|14790.4|14801.4|14790.4|14796.4|14785.4|513
1756391100000|2025-08-28 14:25:00|14800.4|14789.4|14800.4|14789.4|14801.4|14790.4|14797.4|14786.4|335
1756391400000|2025-08-28 14:30:00|14799.4|14788.4|14796.4|14785.4|14800.4|14789.4|14795.4|14784.4|452
1756391700000|2025-08-28 14:35:00|14795.4|14784.4|14800.4|14788.4|14800.4|14788.4|14794.4|14783.4|352
1756392000000|2025-08-28 14:40:00|14799.4|14789.4|14798.4|14787.4|14801.4|14790.4|14798.4|14787.4|369
1756392300000|2025-08-28 14:45:00|14797.4|14786.4|14795.4|14783.4|14800.4|14789.4|14795.4|14783.4|363
1756392600000|2025-08-28 14:50:00|14794.4|14784.4|14797.4|14786.4|14798.4|14787.4|14793.4|14782.4|529
1756392900000|2025-08-28 14:55:00|14798.4|14787.4|14806.4|14795.4|14807.4|14796.4|14797.4|14786.4|973
1756393200000|2025-08-28 15:00:00|14805.4|14794.4|14803.4|14792.4|14806.4|14795.4|14800.4|14789.4|513
1756393500000|2025-08-28 15:05:00|14802.4|14791.4|14796.4|14785.4|14804.4|14793.4|14796.4|14785.4|494
1756393800000|2025-08-28 15:10:00|14797.4|14786.4|14791.4|14780.4|14799.4|14787.4|14791.4|14780.4|812
1756394100000|2025-08-28 15:15:00|14790.4|14779.4|14789.4|14778.4|14792.4|14781.4|14787.4|14776.4|653
1756394400000|2025-08-28 15:20:00|14790.4|14777.4|14788.4|14777.4|14790.4|14779.4|14785.4|14774.4|715
1756394700000|2025-08-28 15:25:00|14789.4|14778.4|14789.4|14778.4|14791.4|14780.4|14787.4|14776.4|350
1756395000000|2025-08-28 15:30:00|14790.4|14779.4|14796.4|14785.4|14796.4|14785.4|14789.4|14778.4|1176
1756395300000|2025-08-28 15:35:00|14797.4|14786.4|14799.4|14788.4|14801.4|14790.4|14796.4|14785.4|542
1756395600000|2025-08-28 15:40:00|14800.4|14789.4|14800.4|14789.4|14802.4|14790.4|14799.4|14788.4|162
1756395900000|2025-08-28 15:45:00|14799.4|14788.4|14797.4|14786.4|14800.4|14789.4|14797.4|14786.4|150
1756396200000|2025-08-28 15:50:00|14796.4|14785.4|14798.4|14787.4|14799.4|14788.4|14796.4|14785.4|202
1756396500000|2025-08-28 15:55:00|14799.4|14788.4|14797.4|14786.4|14799.4|14788.4|14797.4|14785.4|143
1756396800000|2025-08-28 16:00:00|14798.4|14787.4|14803.4|14791.4|14803.4|14791.4|14798.4|14787.4|418
1756397100000|2025-08-28 16:05:00|14802.4|14792.4|14802.4|14791.4|14803.4|14792.4|14800.4|14789.4|477
1756397400000|2025-08-28 16:10:00|14801.4|14790.4|14806.4|14794.4|14806.4|14794.4|14801.4|14790.4|341
1756397700000|2025-08-28 16:15:00|14807.4|14795.4|14805.4|14794.4|14807.4|14796.4|14804.4|14793.4|474
1756398000000|2025-08-28 16:20:00|14804.4|14793.4|14809.4|14798.4|14811.4|14800.4|14804.4|14793.4|1089
1756398300000|2025-08-28 16:25:00|14808.4|14797.4|14805.4|14794.4|14809.4|14798.4|14803.4|14792.4|296
1756398600000|2025-08-28 16:30:00|14806.4|14795.4|14803.4|14792.4|14806.4|14795.4|14803.4|14792.4|105
1756398900000|2025-08-28 16:35:00|14802.4|14791.4|14805.4|14794.4|14805.4|14794.4|14801.4|14790.4|127
1756399200000|2025-08-28 16:40:00|14806.4|14795.4|14804.4|14793.4|14807.4|14796.4|14804.4|14793.4|157
1756399500000|2025-08-28 16:45:00|14805.4|14794.4|14806.4|14795.4|14808.4|14797.4|14804.4|14793.4|157
1756399800000|2025-08-28 16:50:00|14807.4|14796.4|14808.4|14797.4|14810.4|14798.4|14807.4|14795.4|116
1756400100000|2025-08-28 16:55:00|14807.4|14796.4|14804.4|14793.4|14807.4|14796.4|14803.4|14792.4|101
1756400400000|2025-08-28 17:00:00|14805.4|14794.4|14807.4|14796.4|14807.4|14796.4|14804.4|14792.4|423
1756400700000|2025-08-28 17:05:00|14806.4|14795.4|14802.4|14791.4|14807.4|14796.4|14800.4|14789.4|418
1756401000000|2025-08-28 17:10:00|14801.4|14790.4|14803.4|14792.4|14803.4|14792.4|14800.4|14789.4|159
1756401300000|2025-08-28 17:15:00|14804.4|14793.4|14806.4|14795.4|14807.4|14796.4|14804.4|14792.4|231
1756401600000|2025-08-28 17:20:00|14805.4|14794.4|14806.4|14795.4|14807.4|14796.4|14805.4|14794.4|155
1756401900000|2025-08-28 17:25:00|14807.4|14794.4|14805.4|14794.4|14808.4|14797.4|14805.4|14793.4|275
1756402200000|2025-08-28 17:30:00|14806.4|14795.4|14806.4|14795.4|14807.4|14796.4|14805.4|14793.4|202
1756402500000|2025-08-28 17:35:00|14807.4|14796.4|14806.4|14795.4|14808.4|14797.4|14805.4|14794.4|280
1756402800000|2025-08-28 17:40:00|14807.4|14796.4|14803.4|14792.4|14807.4|14796.4|14803.4|14791.4|190
1756403100000|2025-08-28 17:45:00|14802.4|14791.4|14806.4|14795.4|14806.4|14795.4|14802.4|14791.4|207
1756403400000|2025-08-28 17:50:00|14807.4|14796.4|14806.4|14795.4|14807.4|14796.4|14806.4|14795.4|138
1756403700000|2025-08-28 17:55:00|14805.4|14794.4|14805.4|14794.4|14805.4|14794.4|14804.4|14792.4|90
1756404000000|2025-08-28 18:00:00|14806.4|14795.4|14806.4|14795.4|14807.4|14796.4|14803.4|14792.4|288
1756404300000|2025-08-28 18:05:00|14805.4|14794.4|14806.4|14794.4|14806.4|14795.4|14804.4|14792.4|80
1756404600000|2025-08-28 18:10:00|14805.4|14795.4|14806.4|14795.4|14807.4|14796.4|14805.4|14794.4|42
1756404900000|2025-08-28 18:15:00|14807.4|14796.4|14800.4|14789.4|14807.4|14796.4|14799.4|14788.4|267
1756405200000|2025-08-28 18:20:00|14799.4|14788.4|14799.4|14788.4|14801.4|14790.4|14799.4|14788.4|110
1756405500000|2025-08-28 18:25:00|14798.4|14787.4|14801.4|14790.4|14801.4|14790.4|14798.4|14787.4|95
1756405800000|2025-08-28 18:30:00|14800.4|14789.4|14800.4|14789.4|14801.4|14790.4|14800.4|14789.4|71
1756406100000|2025-08-28 18:35:00|14801.4|14790.4|14804.4|14793.4|14804.4|14793.4|14801.4|14790.4|109
1756406400000|2025-08-28 18:40:00|14803.4|14792.4|14804.9|14794.9|14805.4|14794.9|14803.4|14792.4|66
1756406700000|2025-08-28 18:45:00|14803.9|14793.9|14803.4|14793.4|14804.4|14794.4|14802.9|14792.9|48
1756407000000|2025-08-28 18:50:00|14803.9|14793.9|14804.9|14794.9|14804.9|14794.9|14800.9|14790.9|150
1756407300000|2025-08-28 18:55:00|14804.4|14794.4|14799.4|14789.4|14804.9|14794.9|14798.9|14788.9|105
1756407600000|2025-08-28 19:00:00|14798.9|14788.9|14798.9|14788.9|14800.4|14790.4|14795.9|14785.9|147
1756407900000|2025-08-28 19:05:00|14798.4|14788.4|14795.9|14785.9|14798.4|14788.4|14794.9|14784.9|107
1756408200000|2025-08-28 19:10:00|14796.9|14786.9|14799.9|14789.9|14799.9|14789.9|14796.4|14786.4|117
1756408500000|2025-08-28 19:15:00|14800.9|14790.9|14799.9|14789.9|14800.9|14790.9|14798.9|14788.9|95
1756408800000|2025-08-28 19:20:00|14800.9|14790.9|14798.4|14788.4|14801.4|14791.4|14797.9|14787.9|59
1756409100000|2025-08-28 19:25:00|14797.9|14787.9|14799.9|14789.9|14800.9|14790.9|14797.9|14787.9|86
1756409400000|2025-08-28 19:30:00|14799.4|14789.4|14800.9|14790.9|14800.9|14790.9|14799.4|14789.4|39
1756409700000|2025-08-28 19:35:00|14801.4|14791.4|14799.4|14789.4|14801.9|14791.9|14798.9|14788.9|93
1756410000000|2025-08-28 19:40:00|14798.9|14788.9|14799.4|14789.4|14800.4|14790.4|14798.9|14788.9|94
1756410300000|2025-08-28 19:45:00|14799.9|14789.9|14801.9|14791.9|14801.9|14791.9|14798.9|14788.9|173
1756410600000|2025-08-28 19:50:00|14802.9|14792.9|14805.4|14795.4|14805.9|14795.9|14801.9|14791.9|175
1756410900000|2025-08-28 19:55:00|14805.9|14795.9|14804.4|14794.4|14806.9|14796.9|14801.9|14791.9|186
1756411200000|2025-08-28 20:00:00|14804.9|14794.9|14806.4|14796.4|14806.4|14796.4|14804.4|14794.4|110
1756411500000|2025-08-28 20:05:00|14805.9|14795.9|14805.9|14795.9|14807.9|14797.9|14805.9|14795.9|97
1756411800000|2025-08-28 20:10:00|14806.4|14796.4|14805.4|14795.4|14806.4|14796.4|14805.4|14795.4|15
1756412100000|2025-08-28 20:15:00|14804.9|14794.9|14805.4|14795.4|14805.4|14795.4|14804.4|14794.4|42
1756412400000|2025-08-28 20:20:00|14804.9|14794.9|14803.4|14793.4|14804.9|14794.9|14803.4|14793.4|20
1756412700000|2025-08-28 20:25:00|14802.9|14792.9|14802.9|14792.9|14802.9|14792.9|14801.4|14791.4|30
1756413000000|2025-08-28 20:30:00|14803.4|14793.4|14803.9|14793.9|14804.9|14794.9|14803.4|14793.4|38
1756413300000|2025-08-28 20:35:00|14803.4|14793.4|14804.9|14794.9|14804.9|14794.9|14803.4|14793.4|42
1756413600000|2025-08-28 20:40:00|14805.4|14795.4|14804.9|14794.9|14805.4|14795.4|14804.4|14794.4|55
1756413900000|2025-08-28 20:45:00|14804.4|14794.4|14803.4|14793.4|14804.4|14794.4|14802.9|14792.9|27
1756414200000|2025-08-28 20:50:00|14802.9|14792.9|14804.4|14794.4|14804.9|14794.9|14802.9|14792.9|20
1756414500000|2025-08-28 20:55:00|14803.9|14793.9|14805.9|14795.9|14806.4|14796.4|14803.4|14793.4|85
1756414800000|2025-08-28 21:00:00|14805.4|14795.4|14804.8|14794.8|14805.8|14795.8|14804.8|14794.8|1
1756415100000|2025-08-28 21:05:00|14803.3|14793.3|14800.8|14790.8|14803.3|14793.3|14800.8|14790.8|13
1756415400000|2025-08-28 21:10:00|14801.3|14791.3|14800.3|14790.3|14801.3|14791.3|14800.3|14790.3|4
1756415700000|2025-08-28 21:15:00|14807|14783|14806.9|14782.9|14807.6|14783.6|14806.9|14782.9|0
1756416000000|2025-08-28 21:20:00|14807|14783|14807|14783|14807|14783|14807|14783|0
1756416300000|2025-08-28 21:25:00|14807.3|14783.3|14807|14783|14807.5|14783.5|14806.8|14782.8|0
1756416600000|2025-08-28 21:30:00|14807.1|14783.1|14806.8|14782.8|14807.3|14783.3|14806.5|14782.5|0
1756416900000|2025-08-28 21:35:00|14806.9|14782.9|14806.6|14782.6|14806.9|14782.9|14806.5|14782.5|0
1756417200000|2025-08-28 21:40:00|14806.7|14782.7|14806.8|14782.8|14806.8|14782.8|14806.6|14782.6|0
1756417500000|2025-08-28 21:45:00|14806.9|14782.9|14806.8|14782.8|14806.9|14782.9|14806.8|14782.8|0
1756417800000|2025-08-28 21:50:00|14806.9|14782.9|14806.9|14782.9|14806.9|14782.9|14806.6|14782.6|0
1756418100000|2025-08-28 21:55:00|14807|14783|14807.2|14783.2|14807.5|14783.5|14806.6|14782.6|0
1756418400000|2025-08-28 22:00:00|14807.8|14783.8|14806.8|14782.8|14808.6|14784.6|14805.4|14781.4|0
1756418700000|2025-08-28 22:05:00|14806.9|14782.9|14806|14782|14808.3|14784.3|14806|14782|0
1756419000000|2025-08-28 22:10:00|14806.2|14782.2|14805.4|14781.4|14807.8|14783.8|14805.4|14781.4|0
1756419300000|2025-08-28 22:15:00|14805.5|14781.5|14805|14781|14806.8|14782.8|14804.7|14780.7|0
1756419600000|2025-08-28 22:20:00|14804.9|14780.9|14806.1|14782.1|14806.1|14782.1|14804.5|14780.5|0
1756419900000|2025-08-28 22:25:00|14805.9|14781.9|14805|14781|14806.4|14782.4|14804.4|14780.4|0
1756420200000|2025-08-28 22:30:00|14804.7|14780.7|14804.4|14780.4|14806.1|14782.1|14804.1|14780.1|0
1756420500000|2025-08-28 22:35:00|14804.7|14780.7|14803|14779|14804.7|14780.7|14802.5|14778.5|0
1756420800000|2025-08-28 22:40:00|14802.7|14778.7|14801.9|14777.9|14802.7|14778.7|14801.8|14777.8|0
1756421100000|2025-08-28 22:45:00|14802.1|14778.1|14802.7|14778.7|14802.7|14778.7|14801.8|14777.8|0
1756421400000|2025-08-28 22:50:00|14802.8|14778.8|14803|14779|14803.5|14779.5|14802.1|14778.1|0
1756421700000|2025-08-28 22:55:00|14802.8|14778.8|14803|14779|14803.2|14779.2|14801.5|14777.5|0
1756422000000|2025-08-28 23:00:00|14803.2|14779.2|14803|14779|14804.1|14780.1|14801.8|14777.8|0
1756422300000|2025-08-28 23:05:00|14803.2|14779.2|14804.1|14780.1|14804.4|14780.4|14803|14779|0
1756422600000|2025-08-28 23:10:00|14804.2|14780.2|14803|14779|14804.3|14780.3|14803|14779|0
1756422900000|2025-08-28 23:15:00|14803.2|14779.2|14803.5|14779.5|14803.8|14779.8|14803.2|14779.2|0
1756423200000|2025-08-28 23:20:00|14803.3|14779.3|14803|14779|14803.3|14779.3|14802.7|14778.7|0
1756423500000|2025-08-28 23:25:00|14803.2|14779.2|14803.5|14779.5|14803.5|14779.5|14803|14779|0
1756423800000|2025-08-28 23:30:00|14803.3|14779.3|14803.8|14779.8|14803.8|14779.8|14803.2|14779.2|0
1756424100000|2025-08-28 23:35:00|14804.1|14780.1|14805.3|14781.3|14805.3|14781.3|14803.8|14779.8|0
1756424400000|2025-08-28 23:40:00|14805|14781|14805|14781|14805.3|14781.3|14804.4|14780.4|0
1756424700000|2025-08-28 23:45:00|14804.7|14780.7|14804.2|14780.2|14804.8|14780.8|14804.1|14780.1|0
1756425000000|2025-08-28 23:50:00|14804.5|14780.5|14804.5|14780.5|14804.8|14780.8|14803.3|14779.3|0
1756425300000|2025-08-28 23:55:00|14804.8|14780.8|14804.8|14780.8|14805.6|14781.6|14804.7|14780.7|0
1756425600000|2025-08-29 00:00:00|14804.5|14780.5|14804.6|14780.6|14805.2|14781.2|14803|14779|0
1756425900000|2025-08-29 00:05:00|14804.8|14780.8|14803.8|14779.8|14805.8|14781.8|14803.8|14779.8|0
1756426200000|2025-08-29 00:10:00|14803.9|14779.9|14805.1|14781.1|14805.7|14781.7|14803.8|14779.8|0
1756426500000|2025-08-29 00:15:00|14805.2|14781.2|14807|14783|14807.2|14783.2|14804.8|14780.8|0
1756426800000|2025-08-29 00:20:00|14807.1|14783.1|14805.2|14781.2|14807.5|14783.5|14805.2|14781.2|0
1756427100000|2025-08-29 00:25:00|14805.5|14781.5|14806.8|14782.8|14806.8|14782.8|14805.3|14781.3|0
1756427400000|2025-08-29 00:30:00|14806.9|14782.9|14807.2|14783.2|14807.4|14783.4|14805.9|14781.9|0
1756427700000|2025-08-29 00:35:00|14807.4|14783.4|14807.5|14783.5|14807.9|14783.9|14806.8|14782.8|0
1756428000000|2025-08-29 00:40:00|14807.7|14783.7|14807.3|14783.3|14808.2|14784.2|14807.3|14783.3|0
1756428300000|2025-08-29 00:45:00|14807.2|14783.2|14807.3|14783.3|14807.6|14783.6|14806.7|14782.7|0
1756428600000|2025-08-29 00:50:00|14807|14783|14806.5|14782.5|14807.5|14783.5|14806.1|14782.1|0
1756428900000|2025-08-29 00:55:00|14806.3|14782.3|14805|14781|14806.5|14782.5|14805|14781|0
1756429200000|2025-08-29 01:00:00|14793.8|14783.8|14795.8|14785.8|14802.8|14792.8|14787.8|14777.8|1588
1756429500000|2025-08-29 01:05:00|14796.8|14786.8|14784.8|14774.8|14799.8|14789.8|14784.8|14774.8|1182
1756429800000|2025-08-29 01:10:00|14783.8|14773.8|14776.8|14766.8|14783.8|14773.8|14772.8|14762.8|1202
1756430100000|2025-08-29 01:15:00|14775.8|14765.8|14747.8|14737.8|14783.8|14773.8|14741.8|14731.8|4827
1756430400000|2025-08-29 01:20:00|14746.8|14736.8|14746.8|14736.8|14759.8|14749.8|14736.8|14726.8|3580
1756430700000|2025-08-29 01:25:00|14747.8|14737.8|14736.8|14726.8|14748.8|14738.8|14735.8|14725.8|3166
1756431000000|2025-08-29 01:30:00|14734.8|14724.8|14825.8|14815.8|14828.8|14818.8|14724.8|14714.8|35662
1756431300000|2025-08-29 01:35:00|14822.8|14812.8|14821.8|14811.8|14850.8|14840.8|14801.8|14791.8|22961
1756431600000|2025-08-29 01:40:00|14819.8|14809.8|14854.8|14844.8|14854.8|14844.8|14819.8|14809.8|14547
1756431900000|2025-08-29 01:45:00|14855.8|14845.8|14874.8|14864.8|14881.8|14871.8|14836.8|14826.8|12344
1756432200000|2025-08-29 01:50:00|14873.8|14863.8|14900.8|14890.8|14906.8|14896.8|14870.8|14860.8|7613
1756432500000|2025-08-29 01:55:00|14901.8|14891.8|14920.8|14910.8|14922.8|14912.8|14888.8|14878.8|7522
1756432800000|2025-08-29 02:00:00|14919.8|14909.8|14921.8|14911.8|14940.8|14930.8|14903.8|14893.8|9840
1756433100000|2025-08-29 02:05:00|14922.8|14912.8|14919.8|14909.8|14935.8|14925.8|14901.8|14891.8|6639
1756433400000|2025-08-29 02:10:00|14920.8|14910.8|14952.8|14942.8|14958.8|14948.8|14903.8|14893.8|6572
1756433700000|2025-08-29 02:15:00|14951.8|14941.8|14939.8|14929.8|14971.8|14961.8|14929.8|14919.8|6331
1756434000000|2025-08-29 02:20:00|14938.8|14928.8|14975.8|14965.8|14975.8|14965.8|14931.8|14921.8|6018
1756434300000|2025-08-29 02:25:00|14973.8|14963.8|14956.8|14946.8|14984.8|14974.8|14946.8|14936.8|9588
1756434600000|2025-08-29 02:30:00|14955.8|14945.8|14932.8|14922.8|14960.8|14950.8|14920.8|14910.8|6026
1756434900000|2025-08-29 02:35:00|14934.8|14924.8|14948.8|14938.8|14954.8|14944.8|14926.8|14916.8|4754
1756435200000|2025-08-29 02:40:00|14949.8|14939.8|14976.8|14966.8|14985.8|14975.8|14947.8|14937.8|5391
1756435500000|2025-08-29 02:45:00|14977.8|14967.8|15006.8|14996.8|15011.8|15001.8|14956.8|14946.8|6942
1756435800000|2025-08-29 02:50:00|15007.8|14997.8|14975.8|14965.8|15012.8|15002.8|14964.8|14954.8|5567
1756436100000|2025-08-29 02:55:00|14973.8|14963.8|14947.8|14937.8|15005.8|14995.8|14944.8|14934.8|7594
1756436400000|2025-08-29 03:00:00|14946.8|14936.8|14966.8|14956.8|14983.8|14973.8|14936.8|14926.8|5423
1756436700000|2025-08-29 03:05:00|14967.8|14957.8|14940.8|14930.8|14975.8|14965.8|14936.8|14926.8|3039
1756437000000|2025-08-29 03:10:00|14939.8|14929.8|14926.8|14916.8|14961.8|14951.8|14917.8|14907.8|9054
1756437300000|2025-08-29 03:15:00|14925.8|14915.8|14957.8|14947.8|14957.8|14947.8|14882.8|14872.8|9560
1756437600000|2025-08-29 03:20:00|14956.8|14946.8|14942.8|14932.8|14962.8|14952.8|14926.8|14916.8|3586
1756437900000|2025-08-29 03:25:00|14941.8|14931.8|14941.8|14931.8|14946.8|14936.8|14908.8|14898.8|4197
1756438200000|2025-08-29 03:30:00|14939.8|14929.8|14925.8|14915.8|14940.8|14930.8|14922.8|14912.8|525
1756438500000|2025-08-29 03:35:00|14926.8|14916.8|14923.8|14913.8|14928.8|14918.8|14918.8|14908.8|1730
1756438800000|2025-08-29 03:40:00|14922.8|14912.8|14920.8|14910.8|14928.8|14918.8|14919.8|14909.8|376
1756439100000|2025-08-29 03:45:00|14922.8|14912.8|14922.8|14912.8|14926.8|14916.8|14920.8|14910.8|384
1756439400000|2025-08-29 03:50:00|14924.8|14914.8|14923.8|14913.8|14929.8|14919.8|14919.8|14909.8|972
1756439700000|2025-08-29 03:55:00|14922.8|14912.8|14924.8|14914.8|14927.8|14917.8|14920.8|14910.8|418
1756440000000|2025-08-29 04:00:00|14925.8|14915.8|14928.8|14918.8|14934.8|14924.8|14924.8|14914.8|1134
1756440300000|2025-08-29 04:05:00|14927.8|14917.8|14932.8|14922.8|14934.8|14924.8|14926.8|14916.8|224
1756440600000|2025-08-29 04:10:00|14933.8|14923.8|14935.8|14925.8|14937.8|14927.8|14931.8|14921.8|182
1756440900000|2025-08-29 04:15:00|14936.8|14926.8|14936.8|14926.8|14937.8|14927.8|14934.8|14924.8|189
1756441200000|2025-08-29 04:20:00|14935.8|14925.8|14932.8|14922.8|14935.8|14925.8|14928.8|14918.8|247
1756441500000|2025-08-29 04:25:00|14931.8|14921.8|14932.8|14922.8|14934.8|14924.8|14929.8|14919.8|162
1756441800000|2025-08-29 04:30:00|14933.8|14923.8|14933.8|14923.8|14935.8|14925.8|14932.8|14922.8|160
1756442100000|2025-08-29 04:35:00|14932.8|14922.8|14933.8|14923.8|14933.8|14923.8|14931.8|14921.8|131
1756442400000|2025-08-29 04:40:00|14932.8|14922.8|14931.8|14921.8|14933.8|14923.8|14927.8|14917.8|133
1756442700000|2025-08-29 04:45:00|14930.8|14920.8|14926.8|14916.8|14932.8|14922.8|14926.8|14916.8|187
1756443000000|2025-08-29 04:50:00|14927.8|14917.8|14924.8|14914.8|14930.8|14920.8|14923.8|14913.8|275
1756443300000|2025-08-29 04:55:00|14923.8|14913.8|14919.8|14909.8|14924.8|14914.8|14919.8|14909.8|417
1756443600000|2025-08-29 05:00:00|14924.8|14914.8|14955.8|14945.8|14978.8|14968.8|14924.8|14914.8|8763
1756443900000|2025-08-29 05:05:00|14957.8|14947.8|14984.8|14974.8|14995.8|14985.8|14952.8|14942.8|9713
1756444200000|2025-08-29 05:10:00|14983.8|14973.8|14972.8|14962.8|14994.8|14984.8|14963.8|14953.8|4354
1756444500000|2025-08-29 05:15:00|14971.8|14961.8|14943.8|14933.8|14985.8|14975.8|14939.8|14929.8|4728
1756444800000|2025-08-29 05:20:00|14941.8|14931.8|14910.8|14900.8|14951.8|14941.8|14902.8|14892.8|5458
1756445100000|2025-08-29 05:25:00|14912.8|14902.8|14923.8|14913.8|14926.8|14916.8|14898.8|14888.8|3868
1756445400000|2025-08-29 05:30:00|14924.8|14914.8|14942.8|14932.8|14943.8|14933.8|14902.8|14892.8|3418
1756445700000|2025-08-29 05:35:00|14941.8|14931.8|14954.8|14944.8|14954.8|14944.8|14916.8|14906.8|3384
1756446000000|2025-08-29 05:40:00|14955.8|14945.8|14917.8|14907.8|14960.8|14950.8|14915.8|14905.8|3280
1756446300000|2025-08-29 05:45:00|14916.8|14906.8|14932.8|14922.8|14934.8|14924.8|14901.8|14891.8|4081
1756446600000|2025-08-29 05:50:00|14933.8|14923.8|14948.8|14938.8|14954.8|14944.8|14933.8|14923.8|3627
1756446900000|2025-08-29 05:55:00|14949.8|14939.8|15000.8|14990.8|15002.8|14992.8|14947.8|14937.8|6954
1756447200000|2025-08-29 06:00:00|14999.8|14989.8|14974.8|14964.8|15016.8|15006.8|14973.8|14963.8|8232
1756447500000|2025-08-29 06:05:00|14975.8|14965.8|14958.8|14948.8|14997.8|14987.8|14953.8|14943.8|4451
1756447800000|2025-08-29 06:10:00|14957.8|14947.8|14950.8|14940.8|14964.8|14954.8|14935.8|14925.8|5775
1756448100000|2025-08-29 06:15:00|14949.8|14939.8|14948.8|14938.8|14954.8|14944.8|14933.8|14923.8|4744
1756448400000|2025-08-29 06:20:00|14949.8|14939.8|14937.8|14927.8|14952.8|14942.8|14932.8|14922.8|4439
1756448700000|2025-08-29 06:25:00|14938.8|14928.8|14955.8|14945.8|14956.8|14946.8|14934.8|14924.8|4181
1756449000000|2025-08-29 06:30:00|14956.8|14946.8|14953.8|14943.8|14972.8|14962.8|14935.8|14925.8|5402
1756449300000|2025-08-29 06:35:00|14952.8|14942.8|14964.8|14954.8|14968.8|14958.8|14938.8|14928.8|4617
1756449600000|2025-08-29 06:40:00|14963.8|14953.8|14978.8|14968.8|14986.8|14976.8|14961.8|14951.8|7024
1756449900000|2025-08-29 06:45:00|14977.8|14967.8|14980.8|14970.8|15003.8|14993.8|14974.8|14964.8|6612
1756450200000|2025-08-29 06:50:00|14981.8|14971.8|14977.8|14967.8|14987.8|14977.8|14974.8|14964.8|6542
1756450500000|2025-08-29 06:55:00|14976.8|14966.8|14965.8|14955.8|14986.8|14976.8|14962.8|14952.8|7426
1756450800000|2025-08-29 07:00:00|14966.8|14954.8|14972.8|14961.8|14975.8|14964.8|14962.8|14951.8|2821
1756451100000|2025-08-29 07:05:00|14971.8|14960.8|14978.8|14967.8|14979.8|14968.8|14970.8|14959.8|1013
1756451400000|2025-08-29 07:10:00|14977.8|14966.8|14976.8|14965.8|14983.8|14971.8|14974.8|14963.8|1010
1756451700000|2025-08-29 07:15:00|14977.8|14966.8|14976.8|14965.8|14980.8|14969.8|14972.8|14961.8|652
1756452000000|2025-08-29 07:20:00|14977.8|14964.8|14969.8|14958.8|14977.8|14966.8|14965.8|14954.8|877
1756452300000|2025-08-29 07:25:00|14971.8|14959.8|14954.8|14943.8|14972.8|14961.8|14952.8|14941.8|1476
1756452600000|2025-08-29 07:30:00|14955.8|14942.8|14953.8|14942.8|14960.8|14949.8|14952.8|14941.8|882
1756452900000|2025-08-29 07:35:00|14954.8|14943.8|14956.8|14944.8|14957.8|14946.8|14953.8|14941.8|1239
1756453200000|2025-08-29 07:40:00|14955.8|14945.8|14960.8|14948.8|14960.8|14948.8|14952.8|14941.8|1107
1756453500000|2025-08-29 07:45:00|14959.8|14947.8|14965.8|14953.8|14967.8|14956.8|14958.8|14947.8|1880
1756453800000|2025-08-29 07:50:00|14964.8|14951.8|14960.8|14948.8|14964.8|14952.8|14959.8|14948.8|1600
1756454100000|2025-08-29 07:55:00|14961.8|14949.8|14961.8|14949.8|14963.8|14952.8|14958.8|14947.8|1362
1756454400000|2025-08-29 08:00:00|14960.8|14948.8|14959.8|14948.8|14962.8|14951.8|14957.8|14946.8|2058
1756454700000|2025-08-29 08:05:00|14960.8|14949.8|14962.8|14950.8|14963.8|14952.8|14958.8|14946.8|2294
1756455000000|2025-08-29 08:10:00|14963.8|14951.8|14969.8|14958.8|14971.8|14959.8|14962.8|14951.8|2070
1756455300000|2025-08-29 08:15:00|14970.8|14959.8|14971.8|14960.8|14974.8|14963.8|14968.8|14957.8|2061
1756455600000|2025-08-29 08:20:00|14972.8|14959.8|14969.8|14958.8|14972.8|14959.8|14965.8|14953.8|1683
1756455900000|2025-08-29 08:25:00|14970.8|14959.8|14972.8|14961.8|14973.8|14962.8|14968.8|14956.8|1700
1756456200000|2025-08-29 08:30:00|14980.4|14956.4|14982.1|14958.1|14983.1|14959.1|14979.7|14955.7|17
1756456500000|2025-08-29 08:35:00|14981.9|14957.9|14979.6|14955.6|14982.1|14958.1|14979.6|14955.6|899
1756456800000|2025-08-29 08:40:00|14979.5|14955.5|14979.1|14955.1|14979.8|14955.8|14978.1|14954.1|0
1756457100000|2025-08-29 08:45:00|14978.9|14954.9|14978.8|14954.8|14979.1|14955.1|14976.7|14952.7|759
1756457400000|2025-08-29 08:50:00|14979|14955|14975.8|14951.8|14979.3|14955.3|14974.5|14950.5|196
1756457700000|2025-08-29 08:55:00|14975.6|14951.6|14973|14949|14976.9|14952.9|14972|14948|150
1756458000000|2025-08-29 09:00:00|14972.9|14948.9|14968.8|14957.8|14980.8|14968.8|14963.8|14948.9|1432
1756458300000|2025-08-29 09:05:00|14967.8|14956.8|14962.8|14950.8|14967.8|14956.8|14962.8|14950.8|347
1756458600000|2025-08-29 09:10:00|14964.8|14953.8|14969.8|14958.8|14973.8|14961.8|14963.8|14951.8|693
1756458900000|2025-08-29 09:15:00|14971.8|14959.8|14965.8|14953.8|14972.8|14961.8|14965.8|14953.8|596
1756459200000|2025-08-29 09:20:00|14964.8|14952.8|14960.8|14949.8|14964.8|14952.8|14959.8|14948.8|288
1756459500000|2025-08-29 09:25:00|14961.8|14950.8|14965.8|14954.8|14967.8|14955.8|14960.8|14948.8|466
1756459800000|2025-08-29 09:30:00|14964.8|14953.8|14947.8|14936.8|14965.8|14954.8|14944.8|14932.8|1314
1756460100000|2025-08-29 09:35:00|14948.8|14937.8|14952.8|14941.8|14958.8|14946.8|14948.8|14937.8|533
1756460400000|2025-08-29 09:40:00|14953.8|14942.8|14960.8|14948.8|14963.8|14952.8|14952.8|14940.8|562
1756460700000|2025-08-29 09:45:00|14961.8|14949.8|14962.8|14951.8|14964.8|14953.8|14960.8|14949.8|239
1756461000000|2025-08-29 09:50:00|14963.8|14952.8|14964.8|14953.8|14966.8|14955.8|14960.8|14949.8|208
1756461300000|2025-08-29 09:55:00|14965.8|14952.8|14959.8|14948.8|14965.8|14952.8|14959.8|14948.8|238
1756461600000|2025-08-29 10:00:00|14960.8|14949.8|14961.8|14950.8|14961.8|14950.8|14957.8|14946.8|324
1756461900000|2025-08-29 10:05:00|14960.8|14949.8|14965.8|14954.8|14966.8|14955.8|14960.8|14949.8|451
1756462200000|2025-08-29 10:10:00|14966.8|14955.8|14966.8|14955.8|14970.8|14959.8|14965.8|14954.8|348
1756462500000|2025-08-29 10:15:00|14967.8|14956.8|14966.8|14955.8|14968.8|14957.8|14966.8|14955.8|175
1756462800000|2025-08-29 10:20:00|14965.8|14954.8|14970.8|14959.8|14971.8|14960.8|14965.8|14954.8|342
1756463100000|2025-08-29 10:25:00|14969.8|14958.8|14972.8|14960.8|14973.8|14962.8|14969.8|14958.8|440
1756463400000|2025-08-29 10:30:00|14971.8|14961.8|14973.8|14962.8|14974.8|14963.8|14971.8|14960.8|239
1756463700000|2025-08-29 10:35:00|14974.8|14961.8|14979.8|14968.8|14980.8|14969.8|14974.8|14961.8|476
1756464000000|2025-08-29 10:40:00|14980.8|14969.8|14976.8|14964.8|14980.8|14969.8|14975.8|14964.8|335
1756464300000|2025-08-29 10:45:00|14975.8|14965.8|14981.8|14969.8|14981.8|14970.8|14975.8|14964.8|327
1756464600000|2025-08-29 10:50:00|14980.8|14970.8|14980.8|14969.8|14982.8|14971.8|14978.8|14967.8|354
1756464900000|2025-08-29 10:55:00|14981.8|14970.8|14976.8|14965.8|14981.8|14970.8|14975.8|14963.8|501
1756465200000|2025-08-29 11:00:00|14975.8|14964.8|14976.8|14965.8|14977.8|14966.8|14973.8|14962.8|215
1756465500000|2025-08-29 11:05:00|14977.8|14966.8|14977.8|14966.8|14979.8|14968.8|14976.8|14964.8|183
1756465800000|2025-08-29 11:10:00|14978.8|14967.8|14980.8|14969.8|14980.8|14969.8|14977.8|14966.8|134
1756466100000|2025-08-29 11:15:00|14981.8|14970.8|14983.8|14972.8|14984.8|14973.8|14980.8|14969.8|338
1756466400000|2025-08-29 11:20:00|14984.8|14973.8|14984.8|14973.8|14987.8|14976.8|14983.8|14972.8|358
1756466700000|2025-08-29 11:25:00|14983.8|14972.8|14984.8|14973.8|14985.8|14974.8|14983.8|14972.8|161
1756467000000|2025-08-29 11:30:00|14985.8|14974.8|14984.8|14973.8|14985.8|14974.8|14982.8|14970.8|350
1756467300000|2025-08-29 11:35:00|14985.8|14974.8|14982.8|14971.8|14985.8|14974.8|14981.8|14970.8|672
1756467600000|2025-08-29 11:40:00|14981.8|14970.8|14975.8|14964.8|14986.8|14974.8|14975.8|14964.8|443
1756467900000|2025-08-29 11:45:00|14976.8|14965.8|14981.8|14970.8|14981.8|14970.8|14975.8|14964.8|198
1756468200000|2025-08-29 11:50:00|14980.8|14969.8|14983.8|14972.8|14983.8|14972.8|14980.8|14968.8|102
1756468500000|2025-08-29 11:55:00|14982.8|14971.8|14980.8|14969.8|14982.8|14971.8|14980.8|14969.8|87
1756468800000|2025-08-29 12:00:00|14981.8|14968.8|14978.8|14966.8|14981.8|14970.8|14975.8|14964.8|173
1756469100000|2025-08-29 12:05:00|14977.8|14965.8|14976.8|14965.8|14977.8|14966.8|14972.8|14960.8|184
1756469400000|2025-08-29 12:10:00|14975.8|14964.8|14978.8|14967.8|14979.8|14968.8|14975.8|14964.8|136
1756469700000|2025-08-29 12:15:00|14979.8|14968.8|14981.8|14970.8|14983.8|14972.8|14979.8|14968.8|185
1756470000000|2025-08-29 12:20:00|14982.8|14971.8|14978.8|14967.8|14982.8|14971.8|14978.8|14967.8|455
1756470300000|2025-08-29 12:25:00|14977.8|14966.8|14979.8|14967.8|14981.8|14970.8|14977.8|14966.8|217
1756470600000|2025-08-29 12:30:00|14980.8|14968.8|14988.8|14977.8|14991.8|14979.8|14980.8|14968.8|576
1756470900000|2025-08-29 12:35:00|14989.8|14978.8|14990.8|14979.8|14993.8|14981.8|14987.8|14976.8|267
1756471200000|2025-08-29 12:40:00|14989.8|14978.8|14984.8|14973.8|14989.8|14978.8|14981.8|14970.8|580
1756471500000|2025-08-29 12:45:00|14985.8|14974.8|14988.8|14977.8|14990.8|14979.8|14984.8|14973.8|202
1756471800000|2025-08-29 12:50:00|14987.8|14976.8|14990.8|14979.8|14991.8|14980.8|14986.8|14975.8|311
1756472100000|2025-08-29 12:55:00|14991.8|14980.8|14998.8|14987.8|15003.8|14992.8|14989.8|14978.8|1203
1756472400000|2025-08-29 13:00:00|14999.8|14988.8|14997.8|14986.8|15002.8|14991.8|14994.8|14983.8|436
1756472700000|2025-08-29 13:05:00|14996.8|14985.8|14996.8|14985.8|14997.8|14986.8|14993.8|14982.8|168
1756473000000|2025-08-29 13:10:00|14995.8|14984.8|14999.8|14988.8|15000.8|14989.8|14995.8|14983.8|199
1756473300000|2025-08-29 13:15:00|15000.8|14989.8|14996.8|14985.8|15000.8|14989.8|14995.8|14984.8|270
1756473600000|2025-08-29 13:20:00|14997.8|14986.8|14997.8|14986.8|14998.8|14987.8|14996.8|14985.8|254
1756473900000|2025-08-29 13:25:00|14998.8|14987.8|14993.8|14981.8|14998.8|14987.8|14992.8|14980.8|391
1756474200000|2025-08-29 13:30:00|14992.8|14982.8|14989.8|14978.8|14996.8|14985.8|14985.8|14974.8|1961
1756474500000|2025-08-29 13:35:00|14988.8|14977.8|14981.8|14970.8|14990.8|14979.8|14978.8|14967.8|1329
1756474800000|2025-08-29 13:40:00|14980.8|14969.8|14982.8|14971.8|14987.8|14975.8|14977.8|14966.8|755
1756475100000|2025-08-29 13:45:00|14981.8|14970.8|14979.8|14968.8|14981.8|14970.8|14975.8|14964.8|1332
1756475400000|2025-08-29 13:50:00|14980.8|14969.8|14976.8|14965.8|14981.8|14970.8|14973.8|14962.8|1188
1756475700000|2025-08-29 13:55:00|14977.8|14966.8|14977.8|14966.8|14981.8|14970.8|14973.8|14962.8|952
1756476000000|2025-08-29 14:00:00|14978.8|14967.8|14980.8|14969.8|14985.8|14974.8|14977.8|14966.8|849
1756476300000|2025-08-29 14:05:00|14981.8|14970.8|14976.8|14965.8|14981.8|14970.8|14974.8|14963.8|861
1756476600000|2025-08-29 14:10:00|14975.8|14964.8|14976.8|14965.8|14981.8|14970.8|14973.8|14962.8|836
1756476900000|2025-08-29 14:15:00|14975.8|14964.8|14975.8|14963.8|14980.8|14969.8|14972.8|14961.8|1249
1756477200000|2025-08-29 14:20:00|14976.8|14964.8|14984.8|14973.8|14986.8|14975.8|14975.8|14963.8|1186
1756477500000|2025-08-29 14:25:00|14983.8|14972.8|14992.8|14981.8|14994.8|14982.8|14983.8|14972.8|1155
1756477800000|2025-08-29 14:30:00|14991.8|14980.8|14996.8|14985.8|14998.8|14987.8|14989.8|14978.8|1064
1756478100000|2025-08-29 14:35:00|14995.8|14984.8|14996.8|14985.8|15000.8|14989.8|14993.8|14982.8|650
1756478400000|2025-08-29 14:40:00|14997.8|14984.8|14997.8|14986.8|15000.8|14989.8|14994.8|14983.8|771
1756478700000|2025-08-29 14:45:00|14998.8|14987.8|14994.8|14983.8|14999.8|14988.8|14992.8|14981.8|1941
1756479000000|2025-08-29 14:50:00|14995.8|14984.8|14990.8|14979.8|14996.8|14985.8|14988.8|14977.8|802
1756479300000|2025-08-29 14:55:00|14991.8|14980.8|14995.8|14984.8|14999.8|14988.8|14991.8|14980.8|654
1756479600000|2025-08-29 15:00:00|14994.8|14983.8|14993.8|14981.8|14996.8|14985.8|14991.8|14980.8|771
1756479900000|2025-08-29 15:05:00|14992.8|14980.8|14996.8|14985.8|14997.8|14986.8|14990.8|14979.8|614
1756480200000|2025-08-29 15:10:00|14997.8|14986.8|14992.8|14981.8|14999.8|14988.8|14991.8|14980.8|760
1756480500000|2025-08-29 15:15:00|14993.8|14980.8|14988.8|14977.8|14993.8|14980.8|14987.8|14976.8|632
1756480800000|2025-08-29 15:20:00|14989.8|14978.8|14986.8|14975.8|14989.8|14978.8|14982.8|14970.8|708
1756481100000|2025-08-29 15:25:00|14985.8|14974.8|14980.8|14969.8|14986.8|14975.8|14978.8|14967.8|533
1756481400000|2025-08-29 15:30:00|14981.8|14970.8|14981.8|14970.8|14982.8|14971.8|14978.8|14967.8|492
1756481700000|2025-08-29 15:35:00|14982.8|14971.8|14986.8|14975.8|14987.8|14976.8|14979.8|14968.8|358
1756482000000|2025-08-29 15:40:00|14987.8|14976.8|14985.8|14974.8|14987.8|14976.8|14984.8|14973.8|207
1756482300000|2025-08-29 15:45:00|14986.8|14975.8|14987.8|14976.8|14989.8|14978.8|14985.8|14973.8|171
1756482600000|2025-08-29 15:50:00|14986.8|14975.8|14990.8|14979.8|14991.8|14980.8|14986.8|14975.8|357
1756482900000|2025-08-29 15:55:00|14991.8|14980.8|14988.8|14977.8|14994.8|14983.8|14985.8|14974.8|494
1756483200000|2025-08-29 16:00:00|14989.8|14978.8|14990.8|14979.8|14991.8|14980.8|14988.8|14977.8|251
1756483500000|2025-08-29 16:05:00|14991.8|14980.8|14992.8|14980.8|14993.8|14982.8|14987.8|14976.8|345
1756483800000|2025-08-29 16:10:00|14991.8|14981.8|14993.8|14982.8|14994.8|14982.8|14991.8|14980.8|389
1756484100000|2025-08-29 16:15:00|14994.8|14983.8|14993.8|14982.8|14994.8|14983.8|14992.8|14980.8|233
1756484400000|2025-08-29 16:20:00|14992.8|14981.8|14995.8|14984.8|14996.8|14984.8|14992.8|14981.8|184
1756484700000|2025-08-29 16:25:00|14994.8|14983.8|14988.8|14977.8|14994.8|14984.8|14987.8|14975.8|243
1756485000000|2025-08-29 16:30:00|14989.8|14978.8|14992.8|14981.8|14993.8|14982.8|14988.8|14977.8|158
1756485300000|2025-08-29 16:35:00|14993.8|14982.8|14993.8|14982.8|14994.8|14983.8|14992.8|14981.8|158
1756485600000|2025-08-29 16:40:00|14994.8|14981.8|14993.8|14982.8|14994.8|14983.8|14991.8|14980.8|158
1756485900000|2025-08-29 16:45:00|14992.8|14981.8|14992.8|14981.8|14993.8|14982.8|14991.8|14979.8|204
1756486200000|2025-08-29 16:50:00|14991.8|14980.8|14994.8|14983.8|14995.8|14984.8|14990.8|14979.8|183
1756486500000|2025-08-29 16:55:00|14995.8|14984.8|14993.8|14982.8|14995.8|14984.8|14993.8|14982.8|239
1756486800000|2025-08-29 17:00:00|14991.8|14981.8|14992.8|14981.8|14994.8|14983.8|14991.8|14979.8|354
1756487100000|2025-08-29 17:05:00|14993.8|14982.8|14993.8|14982.8|14995.8|14983.8|14992.8|14981.8|246
1756487400000|2025-08-29 17:10:00|14992.8|14981.8|14988.8|14977.8|14992.8|14981.8|14987.8|14976.8|287
1756487700000|2025-08-29 17:15:00|14989.8|14978.8|14989.8|14978.8|14991.8|14980.8|14986.8|14975.8|497
1756488000000|2025-08-29 17:20:00|14988.8|14977.8|14988.8|14977.8|14991.8|14980.8|14988.8|14977.8|236
1756488300000|2025-08-29 17:25:00|14989.8|14976.8|14987.8|14976.8|14989.8|14976.8|14985.8|14974.8|187
1756488600000|2025-08-29 17:30:00|14986.8|14975.8|14986.8|14975.8|14987.8|14976.8|14984.8|14972.8|320
1756488900000|2025-08-29 17:35:00|14985.8|14974.8|14986.8|14975.8|14987.8|14976.8|14984.8|14973.8|225
1756489200000|2025-08-29 17:40:00|14987.8|14976.8|14987.8|14976.8|14987.8|14976.8|14985.8|14974.8|206
1756489500000|2025-08-29 17:45:00|14986.8|14975.8|14988.8|14977.8|14989.8|14978.8|14986.8|14975.8|167
1756489800000|2025-08-29 17:50:00|14987.8|14976.8|14988.8|14976.8|14990.8|14978.8|14987.8|14976.8|130
1756490100000|2025-08-29 17:55:00|14987.8|14977.8|14985.8|14974.8|14988.8|14977.8|14984.8|14973.8|219
1756490400000|2025-08-29 18:00:00|14984.8|14973.8|14982.8|14970.8|14986.8|14975.8|14981.8|14970.8|271
1756490700000|2025-08-29 18:05:00|14981.8|14971.8|14981.8|14970.8|14982.8|14971.8|14980.8|14969.8|199
1756491000000|2025-08-29 18:10:00|14980.8|14969.8|14981.8|14970.8|14981.8|14970.8|14979.8|14968.8|260
1756491300000|2025-08-29 18:15:00|14982.8|14971.8|14983.8|14972.8|14984.8|14973.8|14981.8|14970.8|224
1756491600000|2025-08-29 18:20:00|14982.8|14971.8|14983.8|14972.8|14984.8|14972.8|14981.8|14969.8|153
1756491900000|2025-08-29 18:25:00|14982.8|14971.8|14983.8|14971.8|14984.8|14973.8|14982.8|14971.8|165
1756492200000|2025-08-29 18:30:00|14982.8|14972.8|14985.8|14974.8|14986.8|14975.8|14982.8|14971.8|226
1756492500000|2025-08-29 18:35:00|14986.8|14973.8|14984.8|14973.8|14986.8|14974.8|14984.8|14973.8|78
1756492800000|2025-08-29 18:40:00|14985.8|14974.8|14984.3|14974.3|14985.8|14974.8|14983.8|14972.8|90
1756493100000|2025-08-29 18:45:00|14983.8|14973.8|14981.3|14971.3|14984.3|14974.3|14981.3|14971.3|107
1756493400000|2025-08-29 18:50:00|14981.8|14971.8|14980.3|14970.3|14981.8|14971.8|14978.3|14968.3|301
1756493700000|2025-08-29 18:55:00|14979.8|14969.8|14979.3|14969.3|14981.3|14971.3|14979.3|14969.3|180
1756494000000|2025-08-29 19:00:00|14978.8|14968.8|14981.3|14971.3|14981.3|14971.3|14978.8|14968.8|97
1756494300000|2025-08-29 19:05:00|14980.8|14970.8|14979.3|14969.3|14981.3|14971.3|14979.3|14969.3|83
1756494600000|2025-08-29 19:10:00|14978.8|14968.8|14978.8|14968.8|14979.3|14969.3|14978.3|14968.3|82
1756494900000|2025-08-29 19:15:00|14979.3|14969.3|14979.3|14969.3|14979.3|14969.3|14978.3|14968.3|50
1756495200000|2025-08-29 19:20:00|14980.3|14970.3|14979.3|14969.3|14980.3|14970.3|14978.3|14968.3|88
1756495500000|2025-08-29 19:25:00|14978.3|14968.3|14977.3|14967.3|14978.3|14968.3|14977.3|14967.3|45
1756495800000|2025-08-29 19:30:00|14977.8|14967.8|14979.8|14969.8|14980.3|14970.3|14975.8|14965.8|228
1756496100000|2025-08-29 19:35:00|14979.3|14969.3|14979.3|14969.3|14980.3|14970.3|14978.3|14968.3|45
1756496400000|2025-08-29 19:40:00|14979.8|14969.8|14980.3|14970.3|14987.8|14977.8|14979.8|14969.8|927
1756496700000|2025-08-29 19:45:00|14980.8|14970.8|14980.8|14970.8|14981.8|14971.8|14977.8|14967.8|421
1756497000000|2025-08-29 19:50:00|14981.3|14971.3|14978.3|14968.3|14982.8|14972.8|14975.8|14965.8|920
1756497300000|2025-08-29 19:55:00|14977.8|14967.8|14974.8|14964.8|14981.8|14971.8|14974.8|14964.8|1329
1756497600000|2025-08-29 20:00:00|14975.3|14965.3|14982.3|14972.3|14982.3|14972.3|14975.3|14965.3|71
1756497900000|2025-08-29 20:05:00|14981.8|14971.8|14982.3|14972.3|14982.3|14972.3|14981.3|14971.3|8
1756498200000|2025-08-29 20:10:00|14981.3|14971.3|14980.8|14970.8|14981.8|14971.8|14979.8|14969.8|14
1756498500000|2025-08-29 20:15:00|14980.3|14970.3|14979.3|14969.3|14980.3|14970.3|14979.3|14969.3|11
1756498800000|2025-08-29 20:20:00|14979.8|14969.8|14980.8|14970.8|14980.8|14970.8|14979.8|14969.8|5
1756499100000|2025-08-29 20:25:00|14980.3|14970.3|14979.3|14969.3|14980.3|14970.3|14979.3|14969.3|14
1756499400000|2025-08-29 20:30:00|14978.8|14968.8|14977.8|14967.8|14978.8|14968.8|14977.3|14967.3|33
1756499700000|2025-08-29 20:35:00|14977.3|14967.3|14977.3|14967.3|14977.3|14967.3|14977.3|14967.3|3
1756500000000|2025-08-29 20:40:00|14977.8|14967.8|14978.8|14968.8|14978.8|14968.8|14977.3|14967.3|15
1756500300000|2025-08-29 20:45:00|14979.3|14969.3|14978.8|14968.8|14979.8|14969.8|14978.8|14968.8|38
1756500600000|2025-08-29 20:50:00|14979.8|14969.8|14978.8|14968.8|14979.8|14969.8|14978.3|14968.3|5
1756500900000|2025-08-29 20:55:00|14979.3|14969.3|14985.8|14975.8|14988.3|14978.3|14978.8|14968.8|340
1756677600000|2025-08-31 22:00:00|14993.3|14969.3|14998.3|14974.3|14999.9|14975.9|14991.8|14967.8|0
1756677900000|2025-08-31 22:05:00|14998.4|14974.4|15003.4|14979.4|15004|14980|14997.4|14973.4|0
1756678200000|2025-08-31 22:10:00|15003.5|14979.5|15005.1|14981.1|15006.3|14982.3|15003.1|14979.1|0
1756678500000|2025-08-31 22:15:00|15005.4|14981.4|15006.9|14982.9|15006.9|14982.9|15003.9|14979.9|0
1756678800000|2025-08-31 22:20:00|15006.3|14982.3|15004.4|14980.4|15006.6|14982.6|15003.6|14979.6|0
1756679100000|2025-08-31 22:25:00|15004.5|14980.5|15001.9|14977.9|15004.5|14980.5|15001.9|14977.9|0
1756679400000|2025-08-31 22:30:00|15002.2|14978.2|15005|14981|15005.3|14981.3|15002.2|14978.2|0
1756679700000|2025-08-31 22:35:00|15004.8|14980.8|15005.7|14981.7|15006.8|14982.8|15004.7|14980.7|0
1756680000000|2025-08-31 22:40:00|15005.8|14981.8|15007.5|14983.5|15008|14984|15005.7|14981.7|0
1756680300000|2025-08-31 22:45:00|15007.7|14983.7|15007.9|14983.9|15008.5|14984.5|15007.5|14983.5|0
1756680600000|2025-08-31 22:50:00|15008|14984|15010.9|14986.9|15010.9|14986.9|15008|14984|0
1756680900000|2025-08-31 22:55:00|15011.2|14987.2|15011|14987|15011.8|14987.8|15010.9|14986.9|0
1756681200000|2025-08-31 23:00:00|15010.7|14986.7|15012.9|14988.9|15013.5|14989.5|15010.7|14986.7|0
1756681500000|2025-08-31 23:05:00|15012.8|14988.8|15012.1|14988.1|15013.2|14989.2|15011.8|14987.8|0
1756681800000|2025-08-31 23:10:00|15012.2|14988.2|15011.6|14987.6|15012.4|14988.4|15010.9|14986.9|0
1756682100000|2025-08-31 23:15:00|15011.7|14987.7|15010.4|14986.4|15012.2|14988.2|15010.1|14986.1|0
1756682400000|2025-08-31 23:20:00|15010.3|14986.3|15010.4|14986.4|15011.3|14987.3|15010.1|14986.1|0
1756682700000|2025-08-31 23:25:00|15010.3|14986.3|15011|14987|15011.1|14987.1|15010.1|14986.1|0
1756683000000|2025-08-31 23:30:00|15011.3|14987.3|15010.1|14986.1|15011.3|14987.3|15010.1|14986.1|0
1756683300000|2025-08-31 23:35:00|15010.2|14986.2|15009.9|14985.9|15011|14987|15009.8|14985.8|0
1756683600000|2025-08-31 23:40:00|15009.8|14985.8|15011.1|14987.1|15011.1|14987.1|15009.5|14985.5|0
1756683900000|2025-08-31 23:45:00|15010.8|14986.8|15015.8|14991.8|15016.4|14992.4|15009.6|14985.6|0
1756684200000|2025-08-31 23:50:00|15015.7|14991.7|15016.1|14992.1|15016.7|14992.7|15015.1|14991.1|0
1756684500000|2025-08-31 23:55:00|15016.3|14992.3|15016.9|14992.9|15016.9|14992.9|15015.4|14991.4|0
1756684800000|2025-09-01 00:00:00|15016.6|14992.6|15010.4|14986.4|15017.8|14993.8|15010.4|14986.4|0
1756685100000|2025-09-01 00:05:00|15010.5|14986.5|15004.3|14980.3|15013.7|14989.7|15004.3|14980.3|0
1756685400000|2025-09-01 00:10:00|15004.6|14980.6|15006.7|14982.7|15007|14983|15003.3|14979.3|0
1756685700000|2025-09-01 00:15:00|15006.4|14982.4|15006.4|14982.4|15007.9|14983.9|15005.8|14981.8|0
1756686000000|2025-09-01 00:20:00|15006.3|14982.3|15003.8|14979.8|15006.3|14982.3|15003.3|14979.3|0
1756686300000|2025-09-01 00:25:00|15003.5|14979.5|15003|14979|15003.5|14979.5|15000.7|14976.7|0
1756686600000|2025-09-01 00:30:00|15003.3|14979.3|15002.8|14978.8|15005|14981|15002.8|14978.8|0
1756686900000|2025-09-01 00:35:00|15003.1|14979.1|15002.7|14978.7|15003.1|14979.1|15001.9|14977.9|0
1756687200000|2025-09-01 00:40:00|15002.8|14978.8|15004.2|14980.2|15004.4|14980.4|15002.7|14978.7|0
1756687500000|2025-09-01 00:45:00|15004.4|14980.4|14999.8|14975.8|15004.8|14980.8|14999.3|14975.3|0
1756687800000|2025-09-01 00:50:00|14999.6|14975.6|14999.4|14975.4|15000|14976|14994.4|14970.4|0
1756688100000|2025-09-01 00:55:00|14999.3|14975.3|14999.2|14975.2|14999.7|14975.7|14999.1|14975.1|0
1756688400000|2025-09-01 01:00:00|14999.5|14975.5|15008.2|14998.2|15014.2|15004.2|14958.2|14948.2|4263
1756688700000|2025-09-01 01:05:00|15009.2|14999.2|15010.2|15000.2|15013.2|15003.2|15005.2|14995.2|1409
1756689000000|2025-09-01 01:10:00|15009.2|14999.2|15027.2|15017.2|15028.2|15018.2|15005.2|14995.2|1990
1756689300000|2025-09-01 01:15:00|15028.2|15018.2|15005.2|14995.2|15032.2|15022.2|15003.2|14993.2|3346
1756689600000|2025-09-01 01:20:00|15006.2|14996.2|14975.2|14965.2|15006.2|14996.2|14974.2|14964.2|2699
1756689900000|2025-09-01 01:25:00|14974.2|14964.2|14993.2|14983.2|14996.2|14986.2|14968.2|14958.2|4182
1756690200000|2025-09-01 01:30:00|14992.2|14982.2|14906.2|14896.2|14994.2|14984.2|14906.2|14896.2|24665
1756690500000|2025-09-01 01:35:00|14903.2|14893.2|14887.2|14877.2|14913.2|14903.2|14872.2|14862.2|15598
1756690800000|2025-09-01 01:40:00|14886.2|14876.2|14890.2|14880.2|14898.2|14888.2|14867.2|14857.2|7966
1756691100000|2025-09-01 01:45:00|14889.2|14879.2|14883.2|14873.2|14908.2|14898.2|14869.2|14859.2|9289
1756691400000|2025-09-01 01:50:00|14884.2|14874.2|14873.2|14863.2|14891.2|14881.2|14871.2|14861.2|13420
1756691700000|2025-09-01 01:55:00|14874.2|14864.2|14874.2|14864.2|14885.2|14875.2|14859.2|14849.2|14848
1756692000000|2025-09-01 02:00:00|14872.2|14862.2|14888.2|14878.2|14893.2|14883.2|14867.2|14857.2|6509
1756692300000|2025-09-01 02:05:00|14889.2|14879.2|14910.2|14900.2|14916.2|14906.2|14886.2|14876.2|6152
1756692600000|2025-09-01 02:10:00|14911.2|14901.2|14915.2|14905.2|14923.2|14913.2|14905.2|14895.2|4833
1756692900000|2025-09-01 02:15:00|14916.2|14906.2|14880.2|14870.2|14916.2|14906.2|14876.2|14866.2|7188
1756693200000|2025-09-01 02:20:00|14882.2|14872.2|14896.2|14886.2|14898.2|14888.2|14868.2|14858.2|4635
1756693500000|2025-09-01 02:25:00|14898.2|14888.2|14872.2|14862.2|14902.2|14892.2|14868.2|14858.2|3093
1756693800000|2025-09-01 02:30:00|14873.2|14863.2|14865.2|14855.2|14875.2|14865.2|14853.2|14843.2|4889
1756694100000|2025-09-01 02:35:00|14864.2|14854.2|14879.2|14869.2|14882.2|14872.2|14856.2|14846.2|3594
1756694400000|2025-09-01 02:40:00|14878.2|14868.2|14887.2|14877.2|14888.2|14878.2|14876.2|14866.2|4147
1756694700000|2025-09-01 02:45:00|14888.2|14878.2|14897.2|14887.2|14903.2|14893.2|14881.2|14871.2|2983
1756695000000|2025-09-01 02:50:00|14898.2|14888.2|14888.2|14878.2|14898.2|14888.2|14883.2|14873.2|3198
1756695300000|2025-09-01 02:55:00|14889.2|14879.2|14887.2|14877.2|14896.2|14886.2|14882.2|14872.2|3687
1756695600000|2025-09-01 03:00:00|14886.2|14876.2|14883.2|14873.2|14891.2|14881.2|14872.2|14862.2|3630
1756695900000|2025-09-01 03:05:00|14884.2|14874.2|14873.2|14863.2|14886.2|14876.2|14863.2|14853.2|4053
1756696200000|2025-09-01 03:10:00|14872.2|14862.2|14879.2|14869.2|14882.2|14872.2|14867.2|14857.2|3874
1756696500000|2025-09-01 03:15:00|14881.2|14871.2|14879.2|14869.2|14884.2|14874.2|14866.2|14856.2|3325
1756696800000|2025-09-01 03:20:00|14880.2|14870.2|14867.2|14857.2|14892.2|14882.2|14866.2|14856.2|3427
1756697100000|2025-09-01 03:25:00|14866.2|14856.2|14824.2|14814.2|14869.2|14859.2|14819.2|14809.2|7611
1756697400000|2025-09-01 03:30:00|14823.2|14813.2|14831.2|14821.2|14832.2|14822.2|14821.2|14811.2|1501
1756697700000|2025-09-01 03:35:00|14830.2|14820.2|14836.2|14826.2|14837.2|14827.2|14825.2|14815.2|1649
1756698000000|2025-09-01 03:40:00|14835.2|14825.2|14837.2|14827.2|14840.2|14830.2|14834.2|14824.2|681
1756698300000|2025-09-01 03:45:00|14838.2|14828.2|14835.2|14825.2|14842.2|14832.2|14834.2|14824.2|345
1756698600000|2025-09-01 03:50:00|14836.2|14826.2|14836.2|14826.2|14838.2|14828.2|14834.2|14824.2|229
1756698900000|2025-09-01 03:55:00|14837.2|14827.2|14839.2|14829.2|14839.2|14829.2|14832.2|14822.2|256
1756699200000|2025-09-01 04:00:00|14838.2|14828.2|14834.2|14824.2|14840.2|14830.2|14832.2|14822.2|384
1756699500000|2025-09-01 04:05:00|14833.2|14823.2|14836.2|14826.2|14836.2|14826.2|14832.2|14822.2|171
1756699800000|2025-09-01 04:10:00|14835.2|14825.2|14837.2|14827.2|14839.2|14829.2|14835.2|14825.2|172
1756700100000|2025-09-01 04:15:00|14838.2|14828.2|14841.2|14831.2|14841.2|14831.2|14835.2|14825.2|405
1756700400000|2025-09-01 04:20:00|14840.2|14830.2|14843.2|14833.2|14844.2|14834.2|14840.2|14830.2|576
1756700700000|2025-09-01 04:25:00|14842.2|14832.2|14836.2|14826.2|14843.2|14833.2|14836.2|14826.2|677
1756701000000|2025-09-01 04:30:00|14837.2|14827.2|14838.2|14828.2|14840.2|14830.2|14834.2|14824.2|428
1756701300000|2025-09-01 04:35:00|14840.2|14830.2|14837.2|14827.2|14840.2|14830.2|14836.2|14826.2|222
1756701600000|2025-09-01 04:40:00|14838.2|14828.2|14837.2|14827.2|14839.2|14829.2|14836.2|14826.2|324
1756701900000|2025-09-01 04:45:00|14836.2|14826.2|14837.2|14827.2|14839.2|14829.2|14835.2|14825.2|303
1756702200000|2025-09-01 04:50:00|14838.2|14828.2|14840.2|14830.2|14841.2|14831.2|14838.2|14828.2|242
1756702500000|2025-09-01 04:55:00|14839.2|14829.2|14837.2|14827.2|14841.2|14831.2|14837.2|14827.2|533
1756702800000|2025-09-01 05:00:00|14838.2|14828.2|14873.2|14863.2|14877.2|14867.2|14836.2|14826.2|5678
1756703100000|2025-09-01 05:05:00|14874.2|14864.2|14851.2|14841.2|14879.2|14869.2|14843.2|14833.2|3416
1756703400000|2025-09-01 05:10:00|14850.2|14840.2|14849.2|14839.2|14857.2|14847.2|14836.2|14826.2|3497
1756703700000|2025-09-01 05:15:00|14851.2|14841.2|14849.2|14839.2|14858.2|14848.2|14840.2|14830.2|3105
1756704000000|2025-09-01 05:20:00|14850.2|14840.2|14847.2|14837.2|14853.2|14843.2|14842.2|14832.2|3201
1756704300000|2025-09-01 05:25:00|14845.2|14835.2|14860.2|14850.2|14862.2|14852.2|14844.2|14834.2|3188
1756704600000|2025-09-01 05:30:00|14861.2|14851.2|14873.2|14863.2|14874.2|14864.2|14851.2|14841.2|3921
1756704900000|2025-09-01 05:35:00|14872.2|14862.2|14874.2|14864.2|14879.2|14869.2|14868.2|14858.2|2659
1756705200000|2025-09-01 05:40:00|14873.2|14863.2|14863.2|14853.2|14877.2|14867.2|14858.2|14848.2|2048
1756705500000|2025-09-01 05:45:00|14864.2|14854.2|14862.2|14852.2|14865.2|14855.2|14838.2|14828.2|3024
1756705800000|2025-09-01 05:50:00|14861.2|14851.2|14870.2|14860.2|14875.2|14865.2|14849.2|14839.2|1490
1756706100000|2025-09-01 05:55:00|14871.2|14861.2|14898.2|14888.2|14898.2|14888.2|14869.2|14859.2|2555
1756706400000|2025-09-01 06:00:00|14899.2|14889.2|14879.2|14869.2|14908.2|14898.2|14879.2|14869.2|4378
1756706700000|2025-09-01 06:05:00|14880.2|14870.2|14899.2|14889.2|14899.2|14889.2|14876.2|14866.2|3619
1756707000000|2025-09-01 06:10:00|14897.2|14887.2|14901.2|14891.2|14907.2|14897.2|14893.2|14883.2|2104
1756707300000|2025-09-01 06:15:00|14900.2|14890.2|14895.2|14885.2|14902.2|14892.2|14888.2|14878.2|2327
1756707600000|2025-09-01 06:20:00|14894.2|14884.2|14910.2|14900.2|14920.2|14910.2|14891.2|14881.2|2449
1756707900000|2025-09-01 06:25:00|14911.2|14901.2|14917.2|14907.2|14924.2|14914.2|14899.2|14889.2|4174
1756708200000|2025-09-01 06:30:00|14918.2|14908.2|14901.2|14891.2|14923.2|14913.2|14901.2|14891.2|2792
1756708500000|2025-09-01 06:35:00|14903.2|14893.2|14908.2|14898.2|14912.2|14902.2|14893.2|14883.2|2673
1756708800000|2025-09-01 06:40:00|14909.2|14899.2|14891.2|14881.2|14909.2|14899.2|14889.2|14879.2|3057
1756709100000|2025-09-01 06:45:00|14892.2|14882.2|14895.2|14885.2|14898.2|14888.2|14883.2|14873.2|3743
1756709400000|2025-09-01 06:50:00|14896.2|14886.2|14900.2|14890.2|14904.2|14894.2|14892.2|14882.2|5094
1756709700000|2025-09-01 06:55:00|14901.2|14891.2|14869.2|14859.2|14904.2|14894.2|14868.2|14858.2|7323
1756710000000|2025-09-01 07:00:00|14870.2|14860.2|14881.2|14869.2|14883.2|14871.2|14861.2|14850.2|4609
1756710300000|2025-09-01 07:05:00|14880.2|14870.2|14872.2|14861.2|14883.2|14872.2|14872.2|14861.2|1131
1756710600000|2025-09-01 07:10:00|14871.2|14860.2|14880.2|14868.2|14882.2|14871.2|14870.2|14859.2|1386
1756710900000|2025-09-01 07:15:00|14881.2|14869.2|14886.2|14874.2|14887.2|14875.2|14881.2|14869.2|868
1756711200000|2025-09-01 07:20:00|14885.2|14875.2|14888.2|14877.2|14890.2|14878.2|14882.2|14871.2|994
1756711500000|2025-09-01 07:25:00|14889.2|14878.2|14887.2|14876.2|14890.2|14878.2|14883.2|14872.2|1276
1756711800000|2025-09-01 07:30:00|14888.2|14875.2|14886.2|14875.2|14890.2|14879.2|14880.2|14868.2|759
1756712100000|2025-09-01 07:35:00|14887.2|14876.2|14887.2|14875.2|14889.2|14878.2|14883.2|14872.2|537
1756712400000|2025-09-01 07:40:00|14888.2|14876.2|14890.2|14879.2|14892.2|14881.2|14888.2|14876.2|671
1756712700000|2025-09-01 07:45:00|14889.2|14878.2|14888.2|14876.2|14893.2|14882.2|14887.2|14876.2|951
1756713000000|2025-09-01 07:50:00|14887.2|14877.2|14891.2|14879.2|14892.2|14881.2|14887.2|14876.2|637
1756713300000|2025-09-01 07:55:00|14890.2|14880.2|14891.2|14880.2|14893.2|14882.2|14889.2|14878.2|1247
1756713600000|2025-09-01 08:00:00|14890.2|14879.2|14893.2|14881.2|14893.2|14882.2|14889.2|14878.2|853
1756713900000|2025-09-01 08:05:00|14892.2|14880.2|14892.2|14881.2|14894.2|14883.2|14887.2|14876.2|1470
1756714200000|2025-09-01 08:10:00|14891.2|14880.2|14895.2|14883.2|14896.2|14885.2|14891.2|14880.2|984
1756714500000|2025-09-01 08:15:00|14894.2|14882.2|14895.2|14883.2|14895.2|14884.2|14888.2|14877.2|1154
1756714800000|2025-09-01 08:20:00|14896.2|14884.2|14892.2|14881.2|14898.2|14887.2|14892.2|14880.2|955
1756715100000|2025-09-01 08:25:00|14893.2|14882.2|14891.2|14878.2|14895.2|14884.2|14890.2|14878.2|871
1756715400000|2025-09-01 08:30:00|14899.4|14875.4|14900.5|14876.5|14900.8|14876.8|14899|14875|2
1756715700000|2025-09-01 08:35:00|14900.2|14876.2|14902.1|14878.1|14903.1|14879.1|14900.2|14876.2|299
1756716000000|2025-09-01 08:40:00|14902.4|14878.4|14902.8|14878.8|14904.1|14880.1|14901.8|14877.8|0
1756716300000|2025-09-01 08:45:00|14902.9|14878.9|14900.8|14876.8|14903.5|14879.5|14900.3|14876.3|130
1756716600000|2025-09-01 08:50:00|14901|14877|14900.3|14876.3|14901|14877|14899.6|14875.6|52
1756716900000|2025-09-01 08:55:00|14900|14876|14900.5|14876.5|14900.9|14876.9|14898.7|14874.7|112
1756717200000|2025-09-01 09:00:00|14894.2|14883.2|14882.2|14869.2|14894.2|14883.2|14876.2|14864.2|982
1756717500000|2025-09-01 09:05:00|14884.2|14870.2|14885.2|14873.2|14886.2|14874.2|14882.2|14870.2|161
1756717800000|2025-09-01 09:10:00|14886.2|14874.2|14888.2|14877.2|14888.2|14877.2|14885.2|14873.2|146
1756718100000|2025-09-01 09:15:00|14887.2|14876.2|14882.2|14871.2|14887.2|14877.2|14881.2|14869.2|337
1756718400000|2025-09-01 09:20:00|14883.2|14872.2|14887.2|14876.2|14887.2|14876.2|14882.2|14871.2|445
1756718700000|2025-09-01 09:25:00|14888.2|14877.2|14889.2|14878.2|14891.2|14879.2|14886.2|14875.2|453
1756719000000|2025-09-01 09:30:00|14888.2|14877.2|14889.2|14878.2|14890.2|14879.2|14887.2|14876.2|431
1756719300000|2025-09-01 09:35:00|14888.2|14877.2|14885.2|14874.2|14888.2|14877.2|14884.2|14873.2|612
1756719600000|2025-09-01 09:40:00|14884.2|14873.2|14888.2|14877.2|14889.2|14878.2|14883.2|14872.2|230
1756719900000|2025-09-01 09:45:00|14887.2|14876.2|14889.2|14878.2|14890.2|14879.2|14887.2|14876.2|420
1756720200000|2025-09-01 09:50:00|14890.2|14879.2|14888.2|14877.2|14890.2|14879.2|14888.2|14877.2|155
1756720500000|2025-09-01 09:55:00|14887.2|14876.2|14887.2|14876.2|14887.2|14877.2|14886.2|14875.2|101
1756720800000|2025-09-01 10:00:00|14888.2|14877.2|14888.2|14877.2|14888.2|14877.2|14885.2|14874.2|139
1756721100000|2025-09-01 10:05:00|14887.2|14876.2|14889.2|14878.2|14889.2|14878.2|14887.2|14876.2|74
1756721400000|2025-09-01 10:10:00|14888.2|14877.2|14890.2|14879.2|14891.2|14880.2|14888.2|14877.2|48
1756721700000|2025-09-01 10:15:00|14889.2|14878.2|14888.2|14877.2|14890.2|14878.2|14888.2|14876.2|51
1756722000000|2025-09-01 10:20:00|14887.2|14876.2|14886.2|14875.2|14887.2|14877.2|14886.2|14875.2|13
1756722300000|2025-09-01 10:25:00|14887.2|14874.2|14887.2|14876.2|14887.2|14876.2|14886.2|14874.2|103
1756722600000|2025-09-01 10:30:00|14888.2|14877.2|14888.2|14877.2|14889.2|14877.2|14887.2|14876.2|54
1756722900000|2025-09-01 10:35:00|14887.2|14876.2|14886.2|14875.2|14888.2|14876.2|14886.2|14875.2|24
1756723200000|2025-09-01 10:40:00|14887.2|14874.2|14885.2|14874.2|14887.2|14874.2|14885.2|14874.2|31
1756723500000|2025-09-01 10:45:00|14886.2|14875.2|14886.2|14875.2|14886.2|14875.2|14885.2|14874.2|32
1756723800000|2025-09-01 10:50:00|||||||||10
1756724100000|2025-09-01 10:55:00|14885.2|14874.2|14886.2|14875.2|14886.2|14875.2|14885.2|14874.2|45
1756724400000|2025-09-01 11:00:00|14887.2|14876.2|14885.2|14874.2|14887.2|14876.2|14883.2|14872.2|179
1756724700000|2025-09-01 11:05:00|14884.2|14873.2|14884.2|14873.2|14885.2|14874.2|14883.2|14871.2|442
1756725000000|2025-09-01 11:10:00|14883.2|14872.2|14882.2|14871.2|14883.2|14873.2|14882.2|14871.2|26
1756725300000|2025-09-01 11:15:00|14881.2|14870.2|14879.2|14868.2|14882.2|14871.2|14879.2|14868.2|207
1756725600000|2025-09-01 11:20:00|14880.2|14869.2|14880.2|14869.2|14881.2|14870.2|14878.2|14867.2|205
1756725900000|2025-09-01 11:25:00|14879.2|14868.2|14882.2|14871.2|14882.2|14871.2|14879.2|14868.2|132
1756726200000|2025-09-01 11:30:00|14881.2|14870.2|14881.2|14870.2|14882.2|14871.2|14880.2|14869.2|70
1756726500000|2025-09-01 11:35:00|14880.2|14869.2|14880.2|14869.2|14881.2|14870.2|14880.2|14868.2|65
1756726800000|2025-09-01 11:40:00|14881.2|14870.2|14880.2|14869.2|14881.2|14870.2|14880.2|14869.2|20
1756727100000|2025-09-01 11:45:00|14881.2|14870.2|14881.2|14869.2|14881.2|14870.2|14881.2|14869.2|15
1756727400000|2025-09-01 11:50:00|14880.2|14870.2|14879.2|14868.2|14881.2|14870.2|14879.2|14868.2|80
1756727700000|2025-09-01 11:55:00|14878.2|14867.2|14879.2|14867.2|14879.2|14868.2|14878.2|14867.2|48
1756728000000|2025-09-01 12:00:00|14878.2|14868.2|14880.2|14869.2|14880.2|14869.2|14878.2|14867.2|90
1756728300000|2025-09-01 12:05:00|14881.2|14868.2|14878.2|14867.2|14881.2|14869.2|14878.2|14866.2|76
1756728600000|2025-09-01 12:10:00|14877.2|14866.2|14879.2|14868.2|14879.2|14868.2|14877.2|14866.2|104
1756728900000|2025-09-01 12:15:00|14878.2|14867.2|14877.2|14866.2|14879.2|14867.2|14877.2|14866.2|39
1756729200000|2025-09-01 12:20:00|14876.2|14865.2|14877.2|14866.2|14878.2|14867.2|14875.2|14863.2|736
1756729500000|2025-09-01 12:25:00|14876.2|14865.2|14878.2|14867.2|14878.2|14867.2|14876.2|14865.2|54
1756729800000|2025-09-01 12:30:00|14877.2|14866.2|14880.2|14869.2|14880.2|14869.2|14877.2|14866.2|65
1756730100000|2025-09-01 12:35:00|14879.2|14868.2|14881.2|14870.2|14881.2|14870.2|14879.2|14868.2|68
1756730400000|2025-09-01 12:40:00|14882.2|14871.2|14879.2|14867.2|14882.2|14871.2|14878.2|14867.2|88
1756730700000|2025-09-01 12:45:00|14878.2|14868.2|14879.2|14868.2|14879.2|14868.2|14876.2|14865.2|388
1756731000000|2025-09-01 12:50:00|14878.2|14867.2|14873.2|14862.2|14879.2|14868.2|14873.2|14861.2|241
1756731300000|2025-09-01 12:55:00|14874.2|14863.2|14874.2|14863.2|14875.2|14863.2|14873.2|14862.2|554
1756731600000|2025-09-01 13:00:00|14875.2|14864.2|14873.2|14862.2|14875.2|14864.2|14873.2|14862.2|362
1756731900000|2025-09-01 13:05:00|14874.2|14861.2|14873.2|14862.2|14874.2|14863.2|14873.2|14861.2|219
1756732200000|2025-09-01 13:10:00|14872.2|14861.2|14872.2|14861.2|14872.2|14861.2|14871.2|14860.2|217
1756732500000|2025-09-01 13:15:00|14871.2|14860.2|14867.2|14856.2|14871.2|14860.2|14863.2|14852.2|875
1756732800000|2025-09-01 13:20:00|14866.2|14855.2|14868.2|14857.2|14869.2|14858.2|14866.2|14855.2|141
1756733100000|2025-09-01 13:25:00|14866.2|14855.2|14871.2|14860.2|14872.2|14861.2|14865.2|14854.2|306
1756733400000|2025-09-01 13:30:00|14870.2|14859.2|14871.2|14860.2|14873.2|14862.2|14869.2|14858.2|450
1756733700000|2025-09-01 13:35:00|14872.2|14861.2|14873.2|14862.2|14876.2|14865.2|14870.2|14859.2|487
1756734000000|2025-09-01 13:40:00|14872.2|14861.2|14873.2|14862.2|14873.2|14862.2|14872.2|14861.2|146
1756734300000|2025-09-01 13:45:00|14872.2|14861.2|14873.2|14862.2|14873.2|14862.2|14871.2|14860.2|108
1756734600000|2025-09-01 13:50:00|14872.2|14861.2|14873.2|14862.2|14874.2|14863.2|14872.2|14861.2|101
1756734900000|2025-09-01 13:55:00|14872.2|14861.2|14874.2|14863.2|14874.2|14863.2|14872.2|14861.2|44
1756735200000|2025-09-01 14:00:00|14873.2|14862.2|14872.2|14861.2|14875.2|14864.2|14872.2|14861.2|107
1756735500000|2025-09-01 14:05:00|14873.2|14862.2|14869.2|14858.2|14873.2|14862.2|14869.2|14858.2|73
1756735800000|2025-09-01 14:10:00|14870.2|14859.2|14870.2|14859.2|14870.2|14859.2|14869.2|14859.2|63
1756736100000|2025-09-01 14:15:00|14869.2|14858.2|14869.2|14858.2|14870.2|14859.2|14869.2|14858.2|118
1756736400000|2025-09-01 14:20:00|14870.2|14859.2|14864.2|14853.2|14870.2|14859.2|14863.2|14852.2|325
1756736700000|2025-09-01 14:25:00|14865.2|14854.2|14866.2|14855.2|14867.2|14856.2|14864.2|14854.2|87
1756737000000|2025-09-01 14:30:00|14865.2|14854.2|14866.2|14855.2|14867.2|14856.2|14865.2|14854.2|95
1756737300000|2025-09-01 14:35:00|14867.2|14856.2|14867.2|14856.2|14867.2|14856.2|14866.2|14855.2|73
1756737600000|2025-09-01 14:40:00|14866.2|14855.2|14861.2|14850.2|14867.2|14856.2|14861.2|14850.2|307
1756737900000|2025-09-01 14:45:00|14862.2|14849.2|14857.2|14846.2|14862.2|14851.2|14857.2|14846.2|656
1756738200000|2025-09-01 14:50:00|14858.2|14847.2|14860.2|14849.2|14860.2|14849.2|14857.2|14846.2|269
1756738500000|2025-09-01 14:55:00|14859.2|14848.2|14861.2|14850.2|14861.2|14850.2|14859.2|14848.2|135
1756738800000|2025-09-01 15:00:00|14863.2|14852.2|14862.2|14851.2|14865.2|14854.2|14862.2|14851.2|270
1756739100000|2025-09-01 15:05:00|14863.2|14852.2|14862.2|14851.2|14864.2|14853.2|14861.2|14850.2|191
1756739400000|2025-09-01 15:10:00|14861.2|14850.2|14864.2|14853.2|14864.2|14853.2|14861.2|14850.2|258
1756739700000|2025-09-01 15:15:00|14863.2|14852.2|14862.2|14851.2|14864.2|14853.2|14862.2|14851.2|179
1756740000000|2025-09-01 15:20:00|14861.2|14850.2|14862.2|14851.2|14862.2|14851.2|14861.2|14850.2|145
1756740300000|2025-09-01 15:25:00|14861.2|14850.2|14862.2|14851.2|14862.2|14851.2|14860.2|14849.2|226
1756740600000|2025-09-01 15:30:00|14863.2|14852.2|14861.2|14850.2|14863.2|14852.2|14861.2|14850.2|174
1756740900000|2025-09-01 15:35:00|14860.2|14849.2|14860.2|14849.2|14862.2|14851.2|14860.2|14849.2|126
1756741200000|2025-09-01 15:40:00|14859.2|14848.2|14861.2|14850.2|14862.2|14851.2|14859.2|14848.2|293
1756741500000|2025-09-01 15:45:00|14862.2|14851.2|14863.2|14852.2|14863.2|14852.2|14861.2|14850.2|72
1756741800000|2025-09-01 15:50:00|14862.2|14851.2|14860.2|14849.2|14862.2|14851.2|14860.2|14849.2|134
1756742100000|2025-09-01 15:55:00|14859.2|14848.2|14859.2|14848.2|14861.2|14850.2|14858.2|14847.2|155
1756742400000|2025-09-01 16:00:00|14858.2|14847.2|14857.2|14846.2|14859.2|14848.2|14857.2|14846.2|52
1756742700000|2025-09-01 16:05:00|14858.2|14847.2|14857.2|14846.2|14858.2|14847.2|14857.2|14846.2|90
1756743000000|2025-09-01 16:10:00|14858.2|14847.2|14860.2|14849.2|14861.2|14850.2|14858.2|14847.2|113
1756743300000|2025-09-01 16:15:00|14861.2|14850.2|14861.2|14850.2|14861.2|14850.2|14861.2|14850.2|34
1756743600000|2025-09-01 16:20:00|14862.2|14851.2|14862.2|14851.2|14862.2|14851.2|14862.2|14851.2|45
1756743900000|2025-09-01 16:25:00|14863.2||14862.2||14863.2||14862.2||59
1756744200000|2025-09-01 16:30:00|14863.2|14852.2|14863.2|14852.2|14864.2|14853.2|14863.2|14852.2|47
1756744500000|2025-09-01 16:35:00|14864.2|14853.2|14864.2|14853.2|14864.2|14853.2|14864.2|14853.2|46
1756744800000|2025-09-01 16:40:00|14863.2|14852.2|14863.2|14852.2|14863.2|14852.2|14862.2|14851.2|97
1756745100000|2025-09-01 16:45:00|14862.2|14851.2|14863.2|14852.2|14863.2|14852.2|14862.2|14851.2|63
1756745400000|2025-09-01 16:50:00|14862.2|14851.2|14862.2|14851.2|14863.2|14852.2|14862.2|14851.2|55
1756745700000|2025-09-01 16:55:00|14861.2|14850.2|14861.2|14850.2|14862.2|14851.2|14861.2|14850.2|48
1756746000000|2025-09-01 17:00:00|14860.2|14849.2|14859.2|14848.2|14861.2|14850.2|14859.2|14848.2|60
1756746300000|2025-09-01 17:05:00|14858.2|14847.2|14858.2|14847.2|14858.2|14847.2|14858.2|14847.2|37
1756746600000|2025-09-01 17:10:00|14857.2|14846.2|14858.2|14847.2|14858.2|14847.2|14857.2|14846.2|45
1756746900000|2025-09-01 17:15:00|14859.2|14848.2|14858.2|14846.2|14859.2|14848.2|14857.2|14846.2|56
1756747200000|2025-09-01 17:20:00|14857.2|14847.2|14859.2|14848.2|14859.2|14848.2|14857.2|14846.2|37
1756747500000|2025-09-01 17:25:00|||||||||8
1756747800000|2025-09-01 17:30:00|14860.2|14849.2|14859.2|14848.2|14860.2|14849.2|14859.2|14848.2|57
1756748100000|2025-09-01 17:35:00|||||||||11
1756748400000|2025-09-01 17:40:00|||||||||38
1756748700000|2025-09-01 17:45:00|14860.2|14849.2|14861.2|14850.2|14861.2|14850.2|14860.2|14849.2|30
1756749000000|2025-09-01 17:50:00|||||||||36
1756749300000|2025-09-01 17:55:00||14849.2||14849.2||14849.2||14849.2|25
1756749600000|2025-09-01 18:00:00||14850.2||14850.2||14850.2||14850.2|5
1756749900000|2025-09-01 18:05:00|14862.2|14851.2|14862.2|14851.2|14862.2|14851.2|14862.2|14851.2|39
1756750200000|2025-09-01 18:10:00|||||||||25
1756750500000|2025-09-01 18:15:00||14850.2||14850.2||14850.2||14850.2|23
1756750800000|2025-09-01 18:20:00|14861.2|14851.2|14861.2|14850.2|14862.2|14851.2|14861.2|14850.2|26
1756751100000|2025-09-01 18:25:00|||||||||29
1756751400000|2025-09-01 18:30:00|14860.2|14849.2|14860.2|14849.2|14860.2|14850.2|14860.2|14849.2|25
1756751700000|2025-09-01 18:35:00|14861.2|14850.2|14861.2|14850.2|14861.2|14850.2|14861.2|14849.2|14
1756752000000|2025-09-01 18:40:00|14860.7|14850.7|14860.7|14850.7|14860.7|14850.7|14860.7|14850.7|17
1756752300000|2025-09-01 18:45:00|||||||||17
1756752600000|2025-09-01 18:50:00|14861.2|14851.2|14861.7|14851.7|14861.7|14851.7|14860.7|14850.7|12
1756752900000|2025-09-01 18:55:00|14861.2|14851.2|14862.2|14852.2|14862.2|14852.2|14860.7|14850.7|65
1756753200000|2025-09-01 19:00:00|14861.7|14851.7|14861.7|14851.7|14862.2|14852.2|14860.7|14850.7|13
1756753500000|2025-09-01 19:05:00|14861.2|14851.2|14861.2|14851.2|14861.7|14851.7|14861.2|14851.2|13
1756753800000|2025-09-01 19:10:00|||||||||5
1756754100000|2025-09-01 19:15:00|14860.7|14850.7|14860.7|14850.7|14860.7|14850.7|14860.7|14850.7|17
1756754400000|2025-09-01 19:20:00|||||||||13
1756754700000|2025-09-01 19:25:00|||||||||3
1756755000000|2025-09-01 19:30:00|||||||||12
1756755300000|2025-09-01 19:35:00|14861.2|14851.2|14861.7|14851.7|14861.7|14851.7|14860.7|14850.7|8
1756755600000|2025-09-01 19:40:00|14862.7|14852.7|14862.7|14852.7|14862.7|14852.7|14862.7|14852.7|15
1756755900000|2025-09-01 19:45:00|14863.2|14853.2|14862.7|14852.7|14863.2|14853.2|14862.7|14852.7|14
1756756200000|2025-09-01 19:50:00|||||||||6
1756756500000|2025-09-01 19:55:00|||||||||12
1756756800000|2025-09-01 20:00:00|||||||||6
1756757100000|2025-09-01 20:05:00|||||||||2
1756757400000|2025-09-01 20:10:00|||||||||7
1756757700000|2025-09-01 20:15:00|14862.2|14852.2|14862.2|14852.2|14862.2|14852.2|14862.2|14852.2|2
1756758000000|2025-09-01 20:20:00|||||||||1
1756758300000|2025-09-01 20:25:00|14862.7|14852.7|14862.2|14852.2|14862.7|14852.7|14861.7|14851.7|3
1756758600000|2025-09-01 20:30:00|||||||||2
1756758900000|2025-09-01 20:35:00|14861.7|14851.7|14862.2|14852.2|14862.2|14852.2|14861.7|14851.7|4
1756759200000|2025-09-01 20:40:00|14861.7|14851.7|14862.2|14852.2|14862.2|14852.2|14860.7|14850.7|7
1756759500000|2025-09-01 20:45:00|14862.7|14852.7|14861.7|14851.7|14862.7|14852.7|14861.7|14851.7|2
1756759800000|2025-09-01 20:50:00|14862.2|14852.2|14861.2|14851.2|14862.2|14852.2|14860.7|14850.7|1
1756760100000|2025-09-01 20:55:00|14860.7|14850.7|14860.7|14850.7|14860.7|14850.7|14860.7|14850.7|0
1756764300000|2025-09-01 22:05:00|14863.9|14839.9|14864.8|14840.8|14865.1|14841.1|14863.4|14839.4|0
1756764600000|2025-09-01 22:10:00|14864.7|14840.7|14864.8|14840.8|14865.3|14841.3|14864.3|14840.3|0
1756764900000|2025-09-01 22:15:00|14865.1|14841.1|14864.3|14840.3|14865.4|14841.4|14864.3|14840.3|0
1756765200000|2025-09-01 22:20:00|14864.5|14840.5|14864.3|14840.3|14864.8|14840.8|14863.1|14839.1|0
1756765500000|2025-09-01 22:25:00|14864|14840|14861.3|14837.3|14864|14840|14861|14837|0
1756765800000|2025-09-01 22:30:00|14861.2|14837.2|14861.7|14837.7|14861.7|14837.7|14860.9|14836.9|0
1756766100000|2025-09-01 22:35:00|14861.6|14837.6|14861.5|14837.5|14861.7|14837.7|14861.2|14837.2|0
1756766400000|2025-09-01 22:40:00|14861.7|14837.7|14860.6|14836.6|14861.7|14837.7|14860.3|14836.3|0
1756766700000|2025-09-01 22:45:00|14860.4|14836.4|14860.9|14836.9|14861.6|14837.6|14860.3|14836.3|0
1756767000000|2025-09-01 22:50:00|14860.6|14836.6|14858|14834|14860.9|14836.9|14857.8|14833.8|0
1756767300000|2025-09-01 22:55:00|14857.7|14833.7|14855.6|14831.6|14857.7|14833.7|14855.3|14831.3|0
1756767600000|2025-09-01 23:00:00|14855.9|14831.9|14853.1|14829.1|14856.6|14832.6|14852.8|14828.8|0
1756767900000|2025-09-01 23:05:00|14853.4|14829.4|14853.4|14829.4|14854.8|14830.8|14852.5|14828.5|0
1756768200000|2025-09-01 23:10:00|14853.1|14829.1|14854.3|14830.3|14854.8|14830.8|14853.1|14829.1|0
1756768500000|2025-09-01 23:15:00|14854.5|14830.5|14851.9|14827.9|14854.8|14830.8|14851.9|14827.9|0
1756768800000|2025-09-01 23:20:00|14852.2|14828.2|14849.8|14825.8|14852.5|14828.5|14848.2|14824.2|0
1756769100000|2025-09-01 23:25:00|14849.6|14825.6|14850.7|14826.7|14851.3|14827.3|14848.3|14824.3|0
1756769400000|2025-09-01 23:30:00|14851|14827|14851.2|14827.2|14852.5|14828.5|14851|14827|0
1756769700000|2025-09-01 23:35:00|14851.4|14827.4|14850.7|14826.7|14851.5|14827.5|14849.8|14825.8|0
1756770000000|2025-09-01 23:40:00|14850.9|14826.9|14850|14826|14851|14827|14848.8|14824.8|0
1756770300000|2025-09-01 23:45:00|14850.2|14826.2|14852.2|14828.2|14853.7|14829.7|14850|14826|0
1756770600000|2025-09-01 23:50:00|14852.5|14828.5|14853.4|14829.4|14853.7|14829.7|14851.3|14827.3|0
1756770900000|2025-09-01 23:55:00|14853.5|14829.5|14854.3|14830.3|14854.5|14830.5|14853.2|14829.2|0
1756771200000|2025-09-02 00:00:00|14854.5|14830.5|14854.1|14830.1|14855.7|14831.7|14852.5|14828.5|0
1756771500000|2025-09-02 00:05:00|14854.2|14830.2|14854|14830|14855.4|14831.4|14853.1|14829.1|0
1756771800000|2025-09-02 00:10:00|14854.1|14830.1|14853.4|14829.4|14854.5|14830.5|14852.8|14828.8|0
1756772100000|2025-09-02 00:15:00|14853.9|14829.9|14853.8|14829.8|14857|14833|14853.7|14829.7|0
1756772400000|2025-09-02 00:20:00|14854|14830|14853.1|14829.1|14854.3|14830.3|14852.5|14828.5|0
1756772700000|2025-09-02 00:25:00|14853.4|14829.4|14853.7|14829.7|14854.1|14830.1|14852.9|14828.9|0
1756773000000|2025-09-02 00:30:00|14853.9|14829.9|14856.7|14832.7|14857|14833|14853.9|14829.9|0
1756773300000|2025-09-02 00:35:00|14856.4|14832.4|14857.7|14833.7|14858.1|14834.1|14856.4|14832.4|0
1756773600000|2025-09-02 00:40:00|14857.9|14833.9|14858.4|14834.4|14858.5|14834.5|14856.9|14832.9|0
1756773900000|2025-09-02 00:45:00|14858.1|14834.1|14866.4|14842.4|14866.5|14842.5|14858.1|14834.1|0
1756774200000|2025-09-02 00:50:00|14866.7|14842.7|14865.4|14841.4|14866.7|14842.7|14865.2|14841.2|0
1756774500000|2025-09-02 00:55:00|14865.5|14841.5|14866.4|14842.4|14866.7|14842.7|14865.5|14841.5|0
1756774800000|2025-09-02 01:00:00|14866.6|14856.6|14902.6|14892.6|14902.6|14892.6|14866.6|14856.6|2159
1756775100000|2025-09-02 01:05:00|14901.6|14891.6|14903.6|14893.6|14904.6|14894.6|14896.6|14886.6|890
1756775400000|2025-09-02 01:10:00|14904.6|14894.6|14912.6|14902.6|14912.6|14902.6|14903.6|14893.6|658
1756775700000|2025-09-02 01:15:00|14911.6|14901.6|14911.6|14901.6|14915.6|14905.6|14897.6|14887.6|1172
1756776000000|2025-09-02 01:20:00|14912.6|14902.6|14896.6|14886.6|14915.6|14905.6|14896.6|14886.6|1284
1756776300000|2025-09-02 01:25:00|14897.6|14887.6|14903.6|14893.6|14912.6|14902.6|14894.6|14884.6|1912
1756776600000|2025-09-02 01:30:00|14904.6|14894.6|14960.6|14950.6|14971.6|14961.6|14888.6|14878.6|14968
1756776900000|2025-09-02 01:35:00|14962.6|14952.6|14995.6|14985.6|14996.6|14986.6|14957.6|14947.6|10583
1756777200000|2025-09-02 01:40:00|14996.6|14986.6|15043.6|15033.6|15045.6|15035.6|14993.6|14983.6|14312
1756777500000|2025-09-02 01:45:00|15044.6|15034.6|15023.6|15013.6|15051.6|15041.6|15020.6|15010.6|8642
1756777800000|2025-09-02 01:50:00|15022.6|15012.6|14987.6|14977.6|15037.6|15027.6|14973.6|14963.6|13520
1756778100000|2025-09-02 01:55:00|14988.6|14978.6|14984.6|14974.6|15011.6|15001.6|14976.6|14966.6|8048
1756778400000|2025-09-02 02:00:00|14983.6|14973.6|14955.6|14945.6|14995.6|14985.6|14953.6|14943.6|6703
1756778700000|2025-09-02 02:05:00|14956.6|14946.6|15000.6|14990.6|15006.6|14996.6|14956.6|14946.6|4963
1756779000000|2025-09-02 02:10:00|14999.6|14989.6|14944.6|14934.6|15000.6|14990.6|14944.6|14934.6|5280
1756779300000|2025-09-02 02:15:00|14945.6|14935.6|14958.6|14948.6|14965.6|14955.6|14922.6|14912.6|5741
1756779600000|2025-09-02 02:20:00|14959.6|14949.6|15011.6|15001.6|15013.6|15003.6|14959.6|14949.6|3060
1756779900000|2025-09-02 02:25:00|15010.6|15000.6|15029.6|15019.6|15031.6|15021.6|15003.6|14993.6|3580
1756780200000|2025-09-02 02:30:00|15030.6|15020.6|15015.6|15005.6|15033.6|15023.6|15002.6|14992.6|6619
1756780500000|2025-09-02 02:35:00|15016.6|15006.6|14978.6|14968.6|15016.6|15006.6|14977.6|14967.6|4847
1756780800000|2025-09-02 02:40:00|14976.6|14966.6|14959.6|14949.6|14988.6|14978.6|14955.6|14945.6|3750
1756781100000|2025-09-02 02:45:00|14958.6|14948.6|14955.6|14945.6|14979.6|14969.6|14947.6|14937.6|3578
1756781400000|2025-09-02 02:50:00|14952.6|14942.6|14962.6|14952.6|14982.6|14972.6|14949.6|14939.6|2882
1756781700000|2025-09-02 02:55:00|14963.6|14953.6|14904.6|14894.6|14970.6|14960.6|14899.6|14889.6|7283
1756782000000|2025-09-02 03:00:00|14906.6|14896.6|14895.6|14885.6|14914.6|14904.6|14859.6|14849.6|10070
1756782300000|2025-09-02 03:05:00|14896.6|14886.6|14889.6|14879.6|14917.6|14907.6|14889.6|14879.6|5721
1756782600000|2025-09-02 03:10:00|14888.6|14878.6|14890.6|14880.6|14917.6|14907.6|14882.6|14872.6|6942
1756782900000|2025-09-02 03:15:00|14889.6|14879.6|14885.6|14875.6|14890.6|14880.6|14860.6|14850.6|6924
1756783200000|2025-09-02 03:20:00|14887.6|14877.6|14937.6|14927.6|14956.6|14946.6|14887.6|14877.6|5674
1756783500000|2025-09-02 03:25:00|14935.6|14925.6|14900.6|14890.6|14952.6|14942.6|14897.6|14887.6|3947
1756783800000|2025-09-02 03:30:00|14902.6|14892.6|14907.6|14897.6|14907.6|14897.6|14893.6|14883.6|1070
1756784100000|2025-09-02 03:35:00|14906.6|14896.6|14903.6|14893.6|14907.6|14897.6|14896.6|14886.6|773
1756784400000|2025-09-02 03:40:00|14902.6|14892.6|14904.6|14894.6|14905.6|14895.6|14893.6|14883.6|1116
1756784700000|2025-09-02 03:45:00|14905.6|14895.6|14907.6|14897.6|14910.6|14900.6|14900.6|14890.6|666
1756785000000|2025-09-02 03:50:00|14905.6|14895.6|14903.6|14893.6|14907.6|14897.6|14901.6|14891.6|433
1756785300000|2025-09-02 03:55:00|14902.6|14892.6|14903.6|14893.6|14908.6|14898.6|14902.6|14892.6|604
1756785600000|2025-09-02 04:00:00|14904.6|14894.6|14899.6|14889.6|14905.6|14895.6|14899.6|14889.6|321
1756785900000|2025-09-02 04:05:00|14900.6|14890.6|14903.6|14893.6|14904.6|14894.6|14899.6|14889.6|273
1756786200000|2025-09-02 04:10:00|14904.6|14894.6|14903.6|14893.6|14906.6|14896.6|14903.6|14893.6|204
1756786500000|2025-09-02 04:15:00|14904.6|14894.6|14904.6|14894.6|14905.6|14895.6|14903.6|14893.6|210
1756786800000|2025-09-02 04:20:00|14903.6|14893.6|14907.6|14897.6|14907.6|14897.6|14903.6|14893.6|282
1756787100000|2025-09-02 04:25:00|14908.6|14898.6|14910.6|14900.6|14912.6|14902.6|14908.6|14898.6|188
1756787400000|2025-09-02 04:30:00|14908.6|14898.6|14905.6|14895.6|14910.6|14900.6|14905.6|14895.6|321
1756787700000|2025-09-02 04:35:00|14907.6|14897.6|14908.6|14898.6|14909.6|14899.6|14905.6|14895.6|150
1756788000000|2025-09-02 04:40:00|14910.6|14900.6|14909.6|14899.6|14910.6|14900.6|14908.6|14898.6|158
1756788300000|2025-09-02 04:45:00|14908.6|14898.6|14907.6|14897.6|14910.6|14900.6|14906.6|14896.6|325
1756788600000|2025-09-02 04:50:00|14909.6|14899.6|14907.6|14897.6|14909.6|14899.6|14905.6|14895.6|181
1756788900000|2025-09-02 04:55:00|14908.6|14898.6|14904.6|14894.6|14909.6|14899.6|14903.6|14893.6|422
1756789200000|2025-09-02 05:00:00|14903.6|14893.6|14936.6|14926.6|14944.6|14934.6|14859.6|14849.6|10895
1756789500000|2025-09-02 05:05:00|14937.6|14927.6|14906.6|14896.6|14951.6|14941.6|14903.6|14893.6|5459
1756789800000|2025-09-02 05:10:00|14910.6|14900.6|14865.6|14855.6|14911.6|14901.6|14855.6|14845.6|5858
1756790100000|2025-09-02 05:15:00|14864.6|14854.6|14838.6|14828.6|14873.6|14863.6|14835.6|14825.6|7897
1756790400000|2025-09-02 05:20:00|14837.6|14827.6|14848.6|14838.6|14854.6|14844.6|14827.6|14817.6|5178
1756790700000|2025-09-02 05:25:00|14847.6|14837.6|14851.6|14841.6|14854.6|14844.6|14827.6|14817.6|5049
1756791000000|2025-09-02 05:30:00|14848.6|14838.6|14891.6|14881.6|14893.6|14883.6|14843.6|14833.6|6729
1756791300000|2025-09-02 05:35:00|14889.6|14879.6|14911.6|14901.6|14923.6|14913.6|14887.6|14877.6|7893
1756791600000|2025-09-02 05:40:00|14908.6|14898.6|14949.6|14939.6|14965.6|14955.6|14906.6|14896.6|9255
1756791900000|2025-09-02 05:45:00|14948.6|14938.6|14947.6|14937.6|14965.6|14955.6|14938.6|14928.6|6443
1756792200000|2025-09-02 05:50:00|14946.6|14936.6|14915.6|14905.6|14948.6|14938.6|14905.6|14895.6|5598
1756792500000|2025-09-02 05:55:00|14912.6|14902.6|14907.6|14897.6|14938.6|14928.6|14904.6|14894.6|4902
1756792800000|2025-09-02 06:00:00|14908.6|14898.6|14932.6|14922.6|14955.6|14945.6|14904.6|14894.6|7116
1756793100000|2025-09-02 06:05:00|14933.6|14923.6|14915.6|14905.6|14934.6|14924.6|14900.6|14890.6|4640
1756793400000|2025-09-02 06:10:00|14913.6|14903.6|14915.6|14905.6|14925.6|14915.6|14908.6|14898.6|2898
1756793700000|2025-09-02 06:15:00|14913.6|14903.6|14900.6|14890.6|14915.6|14905.6|14883.6|14873.6|4110
1756794000000|2025-09-02 06:20:00|14902.6|14892.6|14907.6|14897.6|14926.6|14916.6|14897.6|14887.6|3855
1756794300000|2025-09-02 06:25:00|14906.6|14896.6|14904.6|14894.6|14913.6|14903.6|14888.6|14878.6|4023
1756794600000|2025-09-02 06:30:00|14903.6|14893.6|14917.6|14907.6|14940.6|14930.6|14899.6|14889.6|6621
1756794900000|2025-09-02 06:35:00|14916.6|14906.6|14914.6|14904.6|14932.6|14922.6|14904.6|14894.6|5297
1756795200000|2025-09-02 06:40:00|14913.6|14903.6|14901.6|14891.6|14918.6|14908.6|14896.6|14886.6|5152
1756795500000|2025-09-02 06:45:00|14899.6|14889.6|14929.6|14919.6|14929.6|14919.6|14893.6|14883.6|8002
1756795800000|2025-09-02 06:50:00|14928.6|14918.6|14951.6|14941.6|14955.6|14945.6|14928.6|14918.6|9030
1756796100000|2025-09-02 06:55:00|14954.6|14944.6|14938.6|14928.6|14956.6|14946.6|14933.6|14923.6|8811
1756796400000|2025-09-02 07:00:00|14939.6|14927.6|14933.6|14922.6|14941.6|14929.6|14930.6|14918.6|2461
1756796700000|2025-09-02 07:05:00|14934.6|14923.6|14929.6|14918.6|14937.6|14926.6|14925.6|14914.6|1976
1756797000000|2025-09-02 07:10:00|14928.6|14917.6|14915.6|14903.6|14929.6|14917.6|14909.6|14898.6|1627
1756797300000|2025-09-02 07:15:00|14914.6|14904.6|14926.6|14915.6|14928.6|14917.6|14912.6|14901.6|2995
1756797600000|2025-09-02 07:20:00|14927.6|14917.6|14928.6|14917.6|14932.6|14920.6|14923.6|14912.6|1313
1756797900000|2025-09-02 07:25:00|14929.6|14918.6|14935.6|14924.6|14940.6|14929.6|14928.6|14917.6|1289
1756798200000|2025-09-02 07:30:00|14934.6|14923.6|14931.6|14919.6|14934.6|14924.6|14929.6|14918.6|834
1756798500000|2025-09-02 07:35:00|14930.6|14918.6|14934.6|14922.6|14934.6|14923.6|14926.6|14915.6|962
1756798800000|2025-09-02 07:40:00|14933.6|14923.6|14926.6|14915.6|14935.6|14924.6|14925.6|14914.6|1103
1756799100000|2025-09-02 07:45:00|14927.6|14914.6|14928.6|14916.6|14931.6|14919.6|14925.6|14914.6|769
1756799400000|2025-09-02 07:50:00|14927.6|14915.6|14917.6|14906.6|14928.6|14917.6|14916.6|14904.6|1570
1756799700000|2025-09-02 07:55:00|14918.6|14907.6|14919.6|14907.6|14921.6|14910.6|14915.6|14904.6|1677
1756800000000|2025-09-02 08:00:00|14918.6|14906.6|14921.6|14910.6|14925.6|14913.6|14916.6|14905.6|962
1756800300000|2025-09-02 08:05:00|14920.6|14909.6|14922.6|14911.6|14922.6|14911.6|14914.6|14902.6|1378
1756800600000|2025-09-02 08:10:00|14923.6|14912.6|14921.6|14909.6|14925.6|14913.6|14920.6|14908.6|816
1756800900000|2025-09-02 08:15:00|14922.6|14910.6|14919.6|14907.6|14922.6|14910.6|14917.6|14906.6|1042
1756801200000|2025-09-02 08:20:00|14920.6|14908.6|14921.6|14909.6|14924.6|14913.6|14919.6|14908.6|961
1756801500000|2025-09-02 08:25:00|14920.6|14908.6|14922.6|14910.6|14922.6|14910.6|14918.6|14906.6|829
1756801800000|2025-09-02 08:30:00|14928.3|14904.3|14926.2|14902.2|14928.6|14904.6|14925.1|14901.1|0
1756802100000|2025-09-02 08:35:00|14926.4|14902.4|14931.1|14907.1|14931.8|14907.8|14925.8|14901.8|1922
1756802400000|2025-09-02 08:40:00|14930.9|14906.9|14934.3|14910.3|14935.6|14911.6|14930.8|14906.8|0
1756802700000|2025-09-02 08:45:00|14934.6|14910.6|14933|14909|14935.6|14911.6|14932.7|14908.7|485
1756803000000|2025-09-02 08:50:00|14932.8|14908.8|14931.9|14907.9|14933.2|14909.2|14929.3|14905.3|98
1756803300000|2025-09-02 08:55:00|14931.6|14907.6|14930.6|14906.6|14932.3|14908.3|14929.1|14905.1|148
1756803600000|2025-09-02 09:00:00|14931.2|14907.2|14916.6|14905.6|14931.2|14907.2|14914.6|14902.6|769
1756803900000|2025-09-02 09:05:00|14917.6|14904.6|14912.6|14901.6|14917.6|14904.6|14912.6|14901.6|211
1756804200000|2025-09-02 09:10:00|14911.6|14900.6|14915.6|14904.6|14917.6|14905.6|14908.6|14897.6|468
1756804500000|2025-09-02 09:15:00|14916.6|14905.6|14915.6|14904.6|14917.6|14906.6|14911.6|14900.6|397
1756804800000|2025-09-02 09:20:00|14916.6|14903.6|14910.6|14899.6|14916.6|14905.6|14906.6|14895.6|856
1756805100000|2025-09-02 09:25:00|14911.6|14900.6|14911.6|14900.6|14912.6|14901.6|14910.6|14899.6|224
1756805400000|2025-09-02 09:30:00|14910.6|14899.6|14909.6|14898.6|14911.6|14900.6|14907.6|14895.6|488
1756805700000|2025-09-02 09:35:00|14910.6|14899.6|14908.6|14897.6|14911.6|14900.6|14908.6|14897.6|230
1756806000000|2025-09-02 09:40:00|14909.6|14898.6|14909.6|14898.6|14911.6|14900.6|14907.6|14896.6|348
1756806300000|2025-09-02 09:45:00|14908.6|14897.6|14909.6|14898.6|14910.6|14899.6|14908.6|14896.6|102
1756806600000|2025-09-02 09:50:00|14910.6|14899.6|14909.6|14897.6|14910.6|14899.6|14908.6|14897.6|117
1756806900000|2025-09-02 09:55:00|14908.6|14898.6|14908.6|14896.6|14909.6|14898.6|14907.6|14896.6|147
1756807200000|2025-09-02 10:00:00|14907.6|14895.6|14911.6|14900.6|14911.6|14900.6|14906.6|14895.6|291
1756807500000|2025-09-02 10:05:00|14910.6|14899.6|14915.6|14904.6|14915.6|14904.6|14910.6|14899.6|202
1756807800000|2025-09-02 10:10:00|14914.6|14903.6|14911.6|14900.6|14914.6|14903.6|14911.6|14900.6|236
1756808100000|2025-09-02 10:15:00|14912.6|14901.6|14913.6|14902.6|14914.6|14902.6|14911.6|14900.6|108
1756808400000|2025-09-02 10:20:00|14914.6|14903.6|14915.6|14904.6|14915.6|14904.6|14914.6|14903.6|101
1756808700000|2025-09-02 10:25:00|14916.6|14905.6|14916.6|14905.6|14917.6|14906.6|14916.6|14905.6|279
1756809000000|2025-09-02 10:30:00|14917.6|14906.6|14914.6|14903.6|14917.6|14906.6|14913.6|14901.6|265
1756809300000|2025-09-02 10:35:00|14913.6|14902.6|14913.6|14902.6|14914.6|14903.6|14912.6|14901.6|26
1756809600000|2025-09-02 10:40:00|14912.6|14901.6|14910.6|14899.6|14913.6|14902.6|14910.6|14899.6|103
1756809900000|2025-09-02 10:45:00|14911.6|14900.6|14908.6|14897.6|14911.6|14900.6|14908.6|14897.6|47
1756810200000|2025-09-02 10:50:00|14907.6|14896.6|14908.6|14897.6|14908.6|14897.6|14906.6|14894.6|136
1756810500000|2025-09-02 10:55:00|14909.6|14898.6|14909.6|14897.6|14909.6|14898.6|14908.6|14897.6|75
1756810800000|2025-09-02 11:00:00|14908.6|14898.6|14906.6|14894.6|14909.6|14898.6|14905.6|14894.6|106
1756811100000|2025-09-02 11:05:00|14905.6|14893.6|14904.6|14893.6|14906.6|14893.6|14903.6|14892.6|79
1756811400000|2025-09-02 11:10:00|14903.6|14892.6|14905.6|14894.6|14905.6|14894.6|14903.6|14892.6|62
1756811700000|2025-09-02 11:15:00|14904.6|14893.6|14904.6|14893.6|14906.6|14895.6|14904.6|14893.6|114
1756812000000|2025-09-02 11:20:00|14905.6|14892.6|14901.6|14890.6|14905.6|14892.6|14901.6|14890.6|146
1756812300000|2025-09-02 11:25:00|14902.6|14891.6|14901.6|14890.6|14902.6|14891.6|14901.6|14889.6|186
1756812600000|2025-09-02 11:30:00|14900.6|14889.6|14899.6|14888.6|14900.6|14889.6|14898.6|14886.6|196
1756812900000|2025-09-02 11:35:00|14898.6|14887.6|14898.6|14887.6|14899.6|14888.6|14898.6|14886.6|109
1756813200000|2025-09-02 11:40:00|14899.6|14888.6|14898.6|14887.6|14901.6|14890.6|14898.6|14887.6|262
1756813500000|2025-09-02 11:45:00|14899.6|14888.6|14901.6|14889.6|14901.6|14890.6|14898.6|14887.6|575
1756813800000|2025-09-02 11:50:00|14900.6|14888.6|14902.6|14891.6|14902.6|14891.6|14900.6|14888.6|747
1756814100000|2025-09-02 11:55:00|14900.6|14889.6|14900.6|14889.6|14903.6|14892.6|14900.6|14888.6|1037
1756814400000|2025-09-02 12:00:00|14899.6|14888.6|14889.6|14878.6|14900.6|14889.6|14889.6|14878.6|1055
1756814700000|2025-09-02 12:05:00|14891.6|14880.6|14888.6|14877.6|14892.6|14881.6|14886.6|14875.6|712
1756815000000|2025-09-02 12:10:00|14889.6|14878.6|14889.6|14878.6|14889.6|14878.6|14884.6|14873.6|413
1756815300000|2025-09-02 12:15:00|14890.6|14879.6|14889.6|14878.6|14890.6|14879.6|14887.6|14876.6|210
1756815600000|2025-09-02 12:20:00|14888.6|14877.6|14890.6|14879.6|14891.6|14880.6|14888.6|14877.6|257
1756815900000|2025-09-02 12:25:00|14889.6|14878.6|14892.6|14881.6|14894.6|14883.6|14889.6|14878.6|202
1756816200000|2025-09-02 12:30:00|14891.6|14880.6|14891.6|14880.6|14893.6|14882.6|14891.6|14880.6|83
1756816500000|2025-09-02 12:35:00|14892.6|14881.6|14885.6|14873.6|14892.6|14881.6|14885.6|14873.6|251
1756816800000|2025-09-02 12:40:00|14884.6|14874.6|14882.6|14871.6|14886.6|14875.6|14881.6|14870.6|482
1756817100000|2025-09-02 12:45:00|14883.6|14872.6|14884.6|14873.6|14886.6|14875.6|14881.6|14870.6|541
1756817400000|2025-09-02 12:50:00|14883.6|14872.6|14876.6|14865.6|14885.6|14874.6|14872.6|14861.6|1420
1756817700000|2025-09-02 12:55:00|14875.6|14864.6|14869.6|14858.6|14877.6|14866.6|14869.6|14858.6|2114
1756818000000|2025-09-02 13:00:00|14868.6|14857.6|14873.6|14862.6|14874.6|14863.6|14862.6|14851.6|1346
1756818300000|2025-09-02 13:05:00|14872.6|14861.6|14872.6|14861.6|14874.6|14863.6|14869.6|14858.6|1108
1756818600000|2025-09-02 13:10:00|14873.6|14862.6|14877.6|14866.6|14877.6|14866.6|14872.6|14861.6|458
1756818900000|2025-09-02 13:15:00|14878.6|14867.6|14877.6|14866.6|14880.6|14869.6|14877.6|14866.6|321
1756819200000|2025-09-02 13:20:00|14878.6|14867.6|14875.6|14864.6|14878.6|14867.6|14875.6|14864.6|285
1756819500000|2025-09-02 13:25:00|14876.6|14865.6|14877.6|14866.6|14878.6|14867.6|14874.6|14863.6|233
1756819800000|2025-09-02 13:30:00|14876.6|14865.6|14885.6|14873.6|14885.6|14873.6|14873.6|14862.6|1822
1756820100000|2025-09-02 13:35:00|14884.6|14874.6|14888.6|14877.6|14891.6|14880.6|14884.6|14873.6|1062
1756820400000|2025-09-02 13:40:00|14889.6|14878.6|14888.6|14876.6|14890.6|14879.6|14886.6|14875.6|559
1756820700000|2025-09-02 13:45:00|14887.6|14877.6|14894.6|14883.6|14894.6|14883.6|14887.6|14876.6|954
1756821000000|2025-09-02 13:50:00|14895.6|14884.6|14898.6|14887.6|14898.6|14887.6|14894.6|14883.6|691
1756821300000|2025-09-02 13:55:00|14899.6|14888.6|14903.6|14891.6|14903.6|14892.6|14899.6|14888.6|1204
1756821600000|2025-09-02 14:00:00|14902.6|14892.6|14906.6|14895.6|14917.6|14906.6|14902.6|14891.6|2106
1756821900000|2025-09-02 14:05:00|14905.6|14894.6|14912.6|14901.6|14912.6|14901.6|14905.6|14894.6|644
1756822200000|2025-09-02 14:10:00|14913.6|14902.6|14920.6|14908.6|14920.6|14909.6|14912.6|14901.6|1300
1756822500000|2025-09-02 14:15:00|14919.6|14909.6|14923.6|14912.6|14925.6|14914.6|14917.6|14906.6|1140
1756822800000|2025-09-02 14:20:00|14922.6|14911.6|14924.6|14913.6|14926.6|14915.6|14920.6|14909.6|946
1756823100000|2025-09-02 14:25:00|14923.6|14912.6|14932.6|14921.6|14932.6|14921.6|14921.6|14909.6|1023
1756823400000|2025-09-02 14:30:00|14931.6|14920.6|14929.6|14918.6|14932.6|14921.6|14922.6|14911.6|834
1756823700000|2025-09-02 14:35:00|14930.6|14919.6|14928.6|14917.6|14932.6|14921.6|14927.6|14916.6|608
1756824000000|2025-09-02 14:40:00|14927.6|14916.6|14928.6|14917.6|14930.6|14919.6|14925.6|14914.6|725
1756824300000|2025-09-02 14:45:00|14927.6|14916.6|14927.6|14916.6|14930.6|14919.6|14924.6|14913.6|817
1756824600000|2025-09-02 14:50:00|14928.6|14917.6|14926.6|14915.6|14929.6|14917.6|14926.6|14915.6|365
1756824900000|2025-09-02 14:55:00|14925.6|14914.6|14930.6|14919.6|14930.6|14919.6|14924.6|14913.6|333
1756825200000|2025-09-02 15:00:00|14931.6|14920.6|14924.6|14912.6|14933.6|14922.6|14923.6|14912.6|656
1756825500000|2025-09-02 15:05:00|14923.6|14913.6|14914.6|14903.6|14924.6|14913.6|14914.6|14903.6|633
1756825800000|2025-09-02 15:10:00|14915.6|14902.6|14916.6|14905.6|14916.6|14905.6|14910.6|14899.6|511
1756826100000|2025-09-02 15:15:00|14917.6|14906.6|14923.6|14912.6|14924.6|14913.6|14917.6|14906.6|734
1756826400000|2025-09-02 15:20:00|14924.6|14913.6|14921.6|14910.6|14929.6|14918.6|14919.6|14908.6|1383
1756826700000|2025-09-02 15:25:00|14922.6|14911.6|14933.6|14922.6|14934.6|14923.6|14920.6|14909.6|853
1756827000000|2025-09-02 15:30:00|14932.6|14921.6|14927.6|14916.6|14932.6|14922.6|14926.6|14915.6|435
1756827300000|2025-09-02 15:35:00|14926.6|14915.6|14926.6|14915.6|14929.6|14918.6|14922.6|14910.6|387
1756827600000|2025-09-02 15:40:00|14925.6|14914.6|14927.6|14916.6|14928.6|14917.6|14924.6|14913.6|191
1756827900000|2025-09-02 15:45:00|14928.6|14917.6|14928.6|14917.6|14932.6|14921.6|14927.6|14916.6|283
1756828200000|2025-09-02 15:50:00|14929.6|14918.6|14926.6|14915.6|14930.6|14919.6|14924.6|14913.6|221
1756828500000|2025-09-02 15:55:00|14927.6|14916.6|14928.6|14917.6|14930.6|14919.6|14926.6|14915.6|357
1756828800000|2025-09-02 16:00:00|14929.6|14918.6|14927.6|14916.6|14932.6|14921.6|14927.6|14915.6|178
1756829100000|2025-09-02 16:05:00|14928.6|14917.6|14927.6|14916.6|14930.6|14919.6|14926.6|14915.6|189
1756829400000|2025-09-02 16:10:00|14928.6|14917.6|14931.6|14920.6|14932.6|14921.6|14927.6|14916.6|187
1756829700000|2025-09-02 16:15:00|14932.6|14919.6|14930.6|14919.6|14933.6|14922.6|14930.6|14919.6|182
1756830000000|2025-09-02 16:20:00|14931.6|14920.6|14931.6|14920.6|14933.6|14921.6|14930.6|14919.6|107
1756830300000|2025-09-02 16:25:00|14930.6|14919.6|14931.6|14920.6|14932.6|14921.6|14929.6|14918.6|188
1756830600000|2025-09-02 16:30:00|14932.6|14921.6|14936.6|14925.6|14938.6|14927.6|14931.6|14920.6|294
1756830900000|2025-09-02 16:35:00|14935.6|14924.6|14934.6|14923.6|14936.6|14925.6|14934.6|14923.6|66
1756831200000|2025-09-02 16:40:00|14933.6|14922.6|14936.6|14925.6|14937.6|14926.6|14933.6|14922.6|73
1756831500000|2025-09-02 16:45:00|14937.6|14926.6|14937.6|14926.6|14938.6|14927.6|14936.6|14925.6|198
1756831800000|2025-09-02 16:50:00|14938.6|14927.6|14937.6|14926.6|14938.6|14927.6|14936.6|14925.6|187
1756832100000|2025-09-02 16:55:00|14938.6|14927.6|14937.6|14926.6|14938.6|14927.6|14936.6|14925.6|194
1756832400000|2025-09-02 17:00:00|14938.6|14927.6|14935.6|14924.6|14938.6|14927.6|14935.6|14923.6|109
1756832700000|2025-09-02 17:05:00|14936.6|14923.6|14934.6|14923.6|14936.6|14925.6|14934.6|14923.6|94
1756833000000|2025-09-02 17:10:00|14935.6|14924.6|14934.6|14923.6|14935.6|14924.6|14933.6|14922.6|243
1756833300000|2025-09-02 17:15:00|14935.6|14924.6|14935.6|14924.6|14938.6|14927.6|14934.6|14923.6|331
1756833600000|2025-09-02 17:20:00|14934.6|14923.6|14935.6|14924.6|14935.6|14924.6|14934.6|14923.6|113
1756833900000|2025-09-02 17:25:00|14936.6|14925.6|14935.6|14924.6|14937.6|14926.6|14935.6|14923.6|114
1756834200000|2025-09-02 17:30:00|14936.6|14925.6|14937.6|14926.6|14937.6|14926.6|14934.6|14923.6|196
1756834500000|2025-09-02 17:35:00|14938.6|14927.6|14938.6|14926.6|14938.6|14927.6|14937.6|14925.6|259
1756834800000|2025-09-02 17:40:00|14937.6|14927.6|14938.6|14927.6|14939.6|14928.6|14937.6|14926.6|255
1756835100000|2025-09-02 17:45:00|14937.6|14926.6|14934.6|14923.6|14938.6|14927.6|14934.6|14923.6|370
1756835400000|2025-09-02 17:50:00|14935.6|14922.6|14935.6|14924.6|14936.6|14925.6|14933.6|14922.6|129
1756835700000|2025-09-02 17:55:00|14934.6|14923.6|14933.6|14922.6|14935.6|14924.6|14933.6|14922.6|50
1756836000000|2025-09-02 18:00:00|14934.6|14923.6|14933.6|14921.6|14935.6|14924.6|14932.6|14921.6|92
1756836300000|2025-09-02 18:05:00|14932.6|14922.6|14930.6|14919.6|14932.6|14922.6|14930.6|14919.6|126
1756836600000|2025-09-02 18:10:00|14931.6|14918.6|14928.6|14917.6|14931.6|14920.6|14927.6|14916.6|111
1756836900000|2025-09-02 18:15:00|14927.6|14916.6|14928.6|14917.6|14929.6|14918.6|14927.6|14916.6|174
1756837200000|2025-09-02 18:20:00|14929.6|14916.6|14928.6|14917.6|14930.6|14919.6|14928.6|14916.6|138
1756837500000|2025-09-02 18:25:00|14927.6|14916.6|14927.6|14916.6|14927.6|14916.6|14926.6|14915.6|73
1756837800000|2025-09-02 18:30:00|14928.6|14915.6|14926.6|14915.6|14928.6|14915.6|14926.6|14915.6|97
1756838100000|2025-09-02 18:35:00|14927.6|14916.6|14927.6|14915.6|14927.6|14916.6|14926.6|14915.6|114
1756838400000|2025-09-02 18:40:00|14926.6|14914.6|14926.1|14916.1|14926.6|14916.1|14925.6|14914.6|82
1756838700000|2025-09-02 18:45:00|14925.6|14915.6|14929.1|14919.1|14930.1|14920.1|14924.1|14914.1|180
1756839000000|2025-09-02 18:50:00|14930.1|14920.1|14932.1|14922.1|14933.1|14923.1|14929.1|14919.1|173
1756839300000|2025-09-02 18:55:00|14932.6|14922.6|14933.1|14923.1|14934.1|14924.1|14931.1|14921.1|170
1756839600000|2025-09-02 19:00:00|14933.6|14923.6|14935.1|14925.1|14935.1|14925.1|14933.6|14923.6|82
1756839900000|2025-09-02 19:05:00|14934.1|14924.1|14936.1|14926.1|14936.1|14926.1|14934.1|14924.1|48
1756840200000|2025-09-02 19:10:00|14935.6|14925.6|14936.1|14926.1|14937.1|14927.1|14935.1|14925.1|69
1756840500000|2025-09-02 19:15:00|14935.6|14925.6|14936.1|14926.1|14936.6|14926.6|14935.1|14925.1|91
1756840800000|2025-09-02 19:20:00|14937.1|14927.1|14935.1|14925.1|14937.1|14927.1|14935.1|14925.1|80
1756841100000|2025-09-02 19:25:00|14934.1|14924.1|14934.1|14924.1|14935.1|14925.1|14934.1|14924.1|66
1756841400000|2025-09-02 19:30:00|14934.6|14924.6|14934.1|14924.1|14936.1|14926.1|14934.1|14924.1|47
1756841700000|2025-09-02 19:35:00|14934.6|14924.6|14936.1|14926.1|14936.6|14926.6|14934.1|14924.1|84
1756842000000|2025-09-02 19:40:00|14936.6|14926.6|14940.1|14930.1|14940.6|14930.6|14936.1|14926.1|854
1756842300000|2025-09-02 19:45:00|14941.1|14931.1|14940.6|14930.6|14941.1|14931.1|14939.1|14929.1|68
1756842600000|2025-09-02 19:50:00|14940.1|14930.1|14941.1|14931.1|14943.1|14933.1|14940.1|14930.1|160
1756842900000|2025-09-02 19:55:00|14942.1|14932.1|14942.6|14932.6|14943.6|14933.6|14941.1|14931.1|267
1756843200000|2025-09-02 20:00:00|14943.1|14933.1|14944.1|14934.1|14944.1|14934.1|14943.1|14933.1|27
1756843500000|2025-09-02 20:05:00|14943.1|14933.1|14944.1|14934.1|14944.6|14934.6|14943.1|14933.1|13
1756843800000|2025-09-02 20:10:00|14944.6|14934.6|14944.6|14934.6|14944.6|14934.6|14944.1|14934.1|19
1756844100000|2025-09-02 20:15:00|14944.1|14934.1|14945.1|14935.1|14945.1|14935.1|14943.1|14933.1|23
1756844400000|2025-09-02 20:20:00|14944.6|14934.6|14946.6|14936.6|14947.1|14937.1|14944.1|14934.1|46
1756844700000|2025-09-02 20:25:00|14947.1|14937.1|14947.6|14937.6|14948.1|14938.1|14947.1|14937.1|19
1756845000000|2025-09-02 20:30:00|14947.1|14937.1|14947.1|14937.1|14947.1|14937.1|14947.1|14937.1|2
1756845300000|2025-09-02 20:35:00|14947.6|14937.6|14947.1|14937.1|14947.6|14937.6|14947.1|14937.1|5
1756845600000|2025-09-02 20:40:00|||||||||1
1756845900000|2025-09-02 20:45:00|14947.6|14937.6|14948.6|14938.6|14948.6|14938.6|14947.6|14937.6|23
1756846200000|2025-09-02 20:50:00|14949.1|14939.1|14950.1|14940.1|14951.1|14941.1|14949.1|14939.1|86
1756846500000|2025-09-02 20:55:00|14948.6|14938.6|14946.1|14936.1|14949.6|14939.6|14944.6|14934.6|196
1756846800000|2025-09-02 21:00:00|14945.1|14935.1|14945.5|14935.5|14945.5|14935.5|14945.1|14935.1|4
1756847100000|2025-09-02 21:05:00|14945|14935|14945|14935|14945|14935|14944.5|14934.5|12
1756847400000|2025-09-02 21:10:00|14945.5|14935.5|14945.5|14935.5|14945.5|14935.5|14945.5|14935.5|1
1756847700000|2025-09-02 21:15:00|14952.5|14928.5|14951.7|14927.7|14952.7|14928.7|14951.4|14927.4|0
1756848000000|2025-09-02 21:20:00|14951.6|14927.6|14952.5|14928.5|14952.5|14928.5|14951.2|14927.2|0
1756848300000|2025-09-02 21:25:00|14952.4|14928.4|14952.6|14928.6|14952.8|14928.8|14952.4|14928.4|0
1756848600000|2025-09-02 21:30:00|14952.5|14928.5|14952.5|14928.5|14952.7|14928.7|14951.8|14927.8|0
1756848900000|2025-09-02 21:35:00|14952.4|14928.4|14952.4|14928.4|14952.5|14928.5|14952.1|14928.1|0
1756849200000|2025-09-02 21:40:00|14952.2|14928.2|14952|14928|14952.3|14928.3|14951.9|14927.9|0
1756849500000|2025-09-02 21:45:00|14951.9|14927.9|14952.1|14928.1|14952.2|14928.2|14951.8|14927.8|0
1756849800000|2025-09-02 21:50:00|14952.2|14928.2|14952.6|14928.6|14952.9|14928.9|14951.9|14927.9|0
1756850100000|2025-09-02 21:55:00|14952.7|14928.7|14952.9|14928.9|14953|14929|14951.9|14927.9|0
1756850400000|2025-09-02 22:00:00|14952.8|14928.8|14948.1|14924.1|14953|14929|14947.8|14923.8|0
1756850700000|2025-09-02 22:05:00|14948.4|14924.4|14946.1|14922.1|14948.7|14924.7|14945.6|14921.6|0
1756851000000|2025-09-02 22:10:00|14946.2|14922.2|14947.4|14923.4|14948|14924|14945.2|14921.2|0
1756851300000|2025-09-02 22:15:00|14947.6|14923.6|14946.8|14922.8|14950|14926|14946.8|14922.8|0
1756851600000|2025-09-02 22:20:00|14947|14923|14945.9|14921.9|14948|14924|14945.6|14921.6|0
1756851900000|2025-09-02 22:25:00|14946.1|14922.1|14945.7|14921.7|14946.3|14922.3|14944.8|14920.8|0
1756852200000|2025-09-02 22:30:00|14946|14922|14945|14921|14948.2|14924.2|14944.6|14920.6|0
1756852500000|2025-09-02 22:35:00|14945.1|14921.1|14948.4|14924.4|14948.6|14924.6|14945.1|14921.1|0
1756852800000|2025-09-02 22:40:00|14948.3|14924.3|14944.9|14920.9|14948.3|14924.3|14944.3|14920.3|0
1756853100000|2025-09-02 22:45:00|14945.2|14921.2|14944.6|14920.6|14945.8|14921.8|14944.3|14920.3|0
1756853400000|2025-09-02 22:50:00|14944.8|14920.8|14941.1|14917.1|14945.5|14921.5|14940.9|14916.9|0
1756853700000|2025-09-02 22:55:00|14940.8|14916.8|14939.3|14915.3|14940.8|14916.8|14938.1|14914.1|0
1756854000000|2025-09-02 23:00:00|14939.2|14915.2|14939.9|14915.9|14940.2|14916.2|14939|14915|0
1756854300000|2025-09-02 23:05:00|14939.6|14915.6|14939.3|14915.3|14940.2|14916.2|14938.4|14914.4|0
1756854600000|2025-09-02 23:10:00|14939.6|14915.6|14939|14915|14939.9|14915.9|14939|14915|0
1756854900000|2025-09-02 23:15:00|14939.3|14915.3|14936.7|14912.7|14939.9|14915.9|14936.7|14912.7|0
1756855200000|2025-09-02 23:20:00|14936.9|14912.9|14937.9|14913.9|14937.9|14913.9|14935.5|14911.5|0
1756855500000|2025-09-02 23:25:00|14938.4|14914.4|14940.7|14916.7|14940.7|14916.7|14938.4|14914.4|0
1756855800000|2025-09-02 23:30:00|14940.9|14916.9|14957.3|14933.3|14958.2|14934.2|14940.9|14916.9|0
1756856100000|2025-09-02 23:35:00|14957.2|14933.2|14957|14933|14957.3|14933.3|14956.2|14932.2|0
1756856400000|2025-09-02 23:40:00|14956.8|14932.8|14956.5|14932.5|14957.2|14933.2|14956.2|14932.2|0
1756856700000|2025-09-02 23:45:00|14956.7|14932.7|14956.2|14932.2|14957.3|14933.3|14955.9|14931.9|0
1756857000000|2025-09-02 23:50:00|14956.4|14932.4|14956.7|14932.7|14956.9|14932.9|14955.9|14931.9|0
1756857300000|2025-09-02 23:55:00|14956.5|14932.5|14956.5|14932.5|14956.5|14932.5|14955.6|14931.6|0
1756857600000|2025-09-03 00:00:00|14955.9|14931.9|14956.5|14932.5|14956.5|14932.5|14954.4|14930.4|0
1756857900000|2025-09-03 00:05:00|14956.2|14932.2|14954.4|14930.4|14956.2|14932.2|14954.4|14930.4|0
1756858200000|2025-09-03 00:10:00|14954.5|14930.5|14956.7|14932.7|14956.7|14932.7|14954.4|14930.4|0
1756858500000|2025-09-03 00:15:00|14956.4|14932.4|14957.2|14933.2|14957.2|14933.2|14955.9|14931.9|0
1756858800000|2025-09-03 00:20:00|14957|14933|14955.2|14931.2|14957|14933|14955.2|14931.2|0
1756859100000|2025-09-03 00:25:00|14955.5|14931.5|14956.4|14932.4|14956.5|14932.5|14955.5|14931.5|0
1756859400000|2025-09-03 00:30:00|14956.5|14932.5|14955.1|14931.1|14957.7|14933.7|14954.6|14930.6|0
1756859700000|2025-09-03 00:35:00|14955|14931|14956.4|14932.4|14956.4|14932.4|14954.9|14930.9|0
1756860000000|2025-09-03 00:40:00|14956.6|14932.6|14956.9|14932.9|14957.8|14933.8|14956.6|14932.6|0
1756860300000|2025-09-03 00:45:00|14956.6|14932.6|14955.6|14931.6|14956.9|14932.9|14955.1|14931.1|0
1756860600000|2025-09-03 00:50:00|14955.4|14931.4|14954.6|14930.6|14956.1|14932.1|14954.1|14930.1|0
1756860900000|2025-09-03 00:55:00|14954.9|14930.9|14956.9|14932.9|14957.1|14933.1|14954.2|14930.2|0
1756861200000|2025-09-03 01:00:00|14956.8|14932.8|14964|14954|14965|14955|14924|14914|2797
1756861500000|2025-09-03 01:05:00|14962|14952|14981|14971|14982|14972|14959|14949|1787
1756861800000|2025-09-03 01:10:00|14982|14972|14990|14980|14994|14984|14979|14969|1556
1756862100000|2025-09-03 01:15:00|14991|14981|14974|14964|15002|14992|14969|14959|4683
1756862400000|2025-09-03 01:20:00|14975|14965|14970|14960|14975|14965|14966|14956|2865
1756862700000|2025-09-03 01:25:00|14971|14961|14987|14977|14994|14984|14969|14959|4572
1756863000000|2025-09-03 01:30:00|14990|14980|14936|14926|14992|14982|14930|14920|21461
1756863300000|2025-09-03 01:35:00|14937|14927|14909|14899|14948|14938|14898|14888|12361
1756863600000|2025-09-03 01:40:00|14910|14900|14936|14926|14939|14929|14910|14900|8577
1756863900000|2025-09-03 01:45:00|14934|14924|14916|14906|14954|14944|14914|14904|7679
1756864200000|2025-09-03 01:50:00|14913|14903|14920|14910|14943|14933|14900|14890|5887
1756864500000|2025-09-03 01:55:00|14921|14911|14884|14874|14929|14919|14884|14874|5896
1756864800000|2025-09-03 02:00:00|14885|14875|14859|14849|14905|14895|14849|14839|8854
1756865100000|2025-09-03 02:05:00|14860|14850|14854|14844|14866|14856|14841|14831|5192
1756865400000|2025-09-03 02:10:00|14855|14845|14840|14830|14880|14870|14840|14830|8284
1756865700000|2025-09-03 02:15:00|14841|14831|14878|14868|14883|14873|14841|14831|5515
1756866000000|2025-09-03 02:20:00|14877|14867|14898|14888|14907|14897|14873|14863|6395
1756866300000|2025-09-03 02:25:00|14899|14889|14873|14863|14901|14891|14864|14854|6723
1756866600000|2025-09-03 02:30:00|14872|14862|14802|14792|14881|14871|14799|14789|9504
1756866900000|2025-09-03 02:35:00|14803|14793|14850|14840|14866|14856|14801|14791|6898
1756867200000|2025-09-03 02:40:00|14851|14841|14904|14894|14908|14898|14849|14839|8027
1756867500000|2025-09-03 02:45:00|14905|14895|14932|14922|14938|14928|14898|14888|8489
1756867800000|2025-09-03 02:50:00|14934|14924|14904|14894|14942|14932|14898|14888|7000
1756868100000|2025-09-03 02:55:00|14902|14892|14883|14873|14904|14894|14871|14861|4704
1756868400000|2025-09-03 03:00:00|14884|14874|14852|14842|14887|14877|14843|14833|4621
1756868700000|2025-09-03 03:05:00|14851|14841|14837|14827|14865|14855|14835|14825|4356
1756869000000|2025-09-03 03:10:00|14836|14826|14830|14820|14840|14830|14812|14802|6453
1756869300000|2025-09-03 03:15:00|14829|14819|14841|14831|14852|14842|14817|14807|5480
1756869600000|2025-09-03 03:20:00|14839|14829|14833|14823|14844|14834|14819|14809|6359
1756869900000|2025-09-03 03:25:00|14835|14825|14788|14778|14840|14830|14782|14772|7480
1756870200000|2025-09-03 03:30:00|14787|14777|14778|14768|14792|14782|14778|14768|2264
1756870500000|2025-09-03 03:35:00|14779|14769|14791|14781|14791|14781|14772|14762|1933
1756870800000|2025-09-03 03:40:00|14790|14780|14797|14787|14797|14787|14786|14776|1166
1756871100000|2025-09-03 03:45:00|14796|14786|14793|14783|14798|14788|14791|14781|828
1756871400000|2025-09-03 03:50:00|14792|14782|14797|14787|14804|14794|14791|14781|1742
1756871700000|2025-09-03 03:55:00|14796|14786|14794|14784|14798|14788|14792|14782|568
1756872000000|2025-09-03 04:00:00|14793|14783|14794|14784|14797|14787|14792|14782|300
1756872300000|2025-09-03 04:05:00|14796|14786|14794|14784|14800|14790|14793|14783|332
1756872600000|2025-09-03 04:10:00|14792|14782|14787|14777|14793|14783|14786|14776|922
1756872900000|2025-09-03 04:15:00|14786|14776|14792|14782|14793|14783|14786|14776|597
1756873200000|2025-09-03 04:20:00|14791|14781|14791|14781|14792|14782|14787|14777|705
1756873500000|2025-09-03 04:25:00|14793|14783|14794|14784|14798|14788|14793|14783|219
1756873800000|2025-09-03 04:30:00|14796|14786|14791|14781|14796|14786|14791|14781|346
1756874100000|2025-09-03 04:35:00|14790|14780|14789|14779|14791|14781|14787|14777|371
1756874400000|2025-09-03 04:40:00|14788|14778|14790|14780|14792|14782|14787|14777|141
1756874700000|2025-09-03 04:45:00|14789|14779|14791|14781|14792|14782|14788|14778|149
1756875000000|2025-09-03 04:50:00|14792|14782|14793|14783|14794|14784|14791|14781|157
1756875300000|2025-09-03 04:55:00|14794|14784|14796|14786|14797|14787|14794|14784|450
1756875600000|2025-09-03 05:00:00|14794|14784|14811|14801|14843|14833|14790|14780|5376
1756875900000|2025-09-03 05:05:00|14810|14800|14804|14794|14822|14812|14783|14773|5470
1756876200000|2025-09-03 05:10:00|14805|14795|14821|14811|14822|14812|14797|14787|5220
1756876500000|2025-09-03 05:15:00|14820|14810|14811|14801|14827|14817|14802|14792|3498
1756876800000|2025-09-03 05:20:00|14814|14804|14820|14810|14826|14816|14806|14796|2399
1756877100000|2025-09-03 05:25:00|14822|14812|14810|14800|14822|14812|14788|14778|3517
1756877400000|2025-09-03 05:30:00|14811|14801|14763|14753|14813|14803|14762|14752|8230
1756877700000|2025-09-03 05:35:00|14762|14752|14748|14738|14783|14773|14747|14737|4899
1756878000000|2025-09-03 05:40:00|14749|14739|14766|14756|14793|14783|14747|14737|6098
1756878300000|2025-09-03 05:45:00|14764|14754|14737|14727|14764|14754|14722|14712|8705
1756878600000|2025-09-03 05:50:00|14739|14729|14760|14750|14767|14757|14737|14727|3852
1756878900000|2025-09-03 05:55:00|14759|14749|14758|14748|14766|14756|14735|14725|4183
1756879200000|2025-09-03 06:00:00|14757|14747|14779|14769|14780|14770|14743|14733|6227
1756879500000|2025-09-03 06:05:00|14780|14770|14803|14793|14807|14797|14770|14760|5088
1756879800000|2025-09-03 06:10:00|14804|14794|14817|14807|14824|14814|14786|14776|4688
1756880100000|2025-09-03 06:15:00|14818|14808|14776|14766|14820|14810|14769|14759|4927
1756880400000|2025-09-03 06:20:00|14777|14767|14780|14770|14804|14794|14771|14761|4754
1756880700000|2025-09-03 06:25:00|14779|14769|14802|14792|14803|14793|14774|14764|4024
1756881000000|2025-09-03 06:30:00|14804|14794|14813|14803|14818|14808|14794|14784|5651
1756881300000|2025-09-03 06:35:00|14814|14804|14768|14758|14815|14805|14767|14757|4734
1756881600000|2025-09-03 06:40:00|14769|14759|14762|14752|14775|14765|14746|14736|6088
1756881900000|2025-09-03 06:45:00|14760|14750|14720|14710|14760|14750|14717|14707|8891
1756882200000|2025-09-03 06:50:00|14718|14708|14738|14728|14740|14730|14715|14705|11166
1756882500000|2025-09-03 06:55:00|14739|14729|14765|14755|14774|14764|14739|14729|13051
1756882800000|2025-09-03 07:00:00|14767|14752|14780|14769|14783|14772|14762|14751|4554
1756883100000|2025-09-03 07:05:00|14781|14771|14779|14768|14786|14775|14775|14764|2608
1756883400000|2025-09-03 07:10:00|14780|14769|14776|14765|14782|14770|14769|14758|2010
1756883700000|2025-09-03 07:15:00|14777|14766|14775|14764|14783|14771|14772|14761|1024
1756884000000|2025-09-03 07:20:00|14774|14763|14779|14768|14780|14769|14771|14760|841
1756884300000|2025-09-03 07:25:00|14780|14769|14787|14775|14788|14777|14779|14769|1055
1756884600000|2025-09-03 07:30:00|14788|14776|14780|14769|14788|14776|14774|14763|532
1756884900000|2025-09-03 07:35:00|14781|14770|14788|14777|14795|14784|14781|14770|1724
1756885200000|2025-09-03 07:40:00|14789|14778|14788|14777|14795|14783|14783|14772|1908
1756885500000|2025-09-03 07:45:00|14789|14778|14796|14784|14799|14788|14788|14777|2015
1756885800000|2025-09-03 07:50:00|14795|14785|14794|14783|14798|14787|14793|14781|827
1756886100000|2025-09-03 07:55:00|14795|14784|14793|14782|14795|14784|14790|14778|621
1756886400000|2025-09-03 08:00:00|14792|14781|14793|14782|14795|14783|14788|14777|1048
1756886700000|2025-09-03 08:05:00|14792|14781|14795|14784|14796|14785|14789|14778|1404
1756887000000|2025-09-03 08:10:00|14796|14783|14796|14785|14798|14787|14794|14783|987
1756887300000|2025-09-03 08:15:00|14797|14786|14804|14793|14805|14793|14797|14786|998
1756887600000|2025-09-03 08:20:00|14803|14792|14803|14792|14805|14794|14801|14790|698
1756887900000|2025-09-03 08:25:00|14802|14791|14805|14792|14805|14793|14801|14789|842
1756888200000|2025-09-03 08:30:00|14808|14784|14806.4|14782.4|14808.4|14784.4|14805.1|14781.1|13
1756888500000|2025-09-03 08:35:00|14806.7|14782.7|14802.3|14778.3|14806.7|14782.7|14799.7|14775.7|1296
1756888800000|2025-09-03 08:40:00|14802|14778|14802.4|14778.4|14802.8|14778.8|14801|14777|0
1756889100000|2025-09-03 08:45:00|14802.6|14778.6|14803.9|14779.9|14804.4|14780.4|14802.3|14778.3|635
1756889400000|2025-09-03 08:50:00|14803.7|14779.7|14803.3|14779.3|14803.7|14779.7|14802.1|14778.1|122
1756889700000|2025-09-03 08:55:00|14803|14779|14805.3|14781.3|14805.7|14781.7|14802.8|14778.8|238
1756890000000|2025-09-03 09:00:00|14805.6|14781.6|14803|14791|14805.6|14793|14795|14781.6|1080
1756890300000|2025-09-03 09:05:00|14802|14790|14799|14787|14803|14791|14799|14787|443
1756890600000|2025-09-03 09:10:00|14797|14786|14797|14785|14800|14789|14794|14782|1140
1756890900000|2025-09-03 09:15:00|14796|14786|14803|14791|14806|14795|14794|14783|511
1756891200000|2025-09-03 09:20:00|14802|14790|14802|14791|14802|14791|14798|14787|396
1756891500000|2025-09-03 09:25:00|14801|14790|14805|14794|14805|14794|14801|14789|269
1756891800000|2025-09-03 09:30:00|14804|14793|14807|14796|14808|14797|14803|14792|470
1756892100000|2025-09-03 09:35:00|14806|14795|14806|14795|14812|14800|14805|14794|613
1756892400000|2025-09-03 09:40:00|14807|14796|14806|14795|14810|14798|14806|14795|231
1756892700000|2025-09-03 09:45:00|14807|14794|14806|14795|14808|14797|14806|14794|163
1756893000000|2025-09-03 09:50:00|14807|14796|14806|14795|14807|14796|14805|14794|186
1756893300000|2025-09-03 09:55:00|14807|14796|14806|14795|14807|14796|14804|14793|125
1756893600000|2025-09-03 10:00:00|14805|14794|14807|14796|14807|14796|14805|14794|192
1756893900000|2025-09-03 10:05:00|14808|14797|14806|14795|14808|14797|14806|14794|108
1756894200000|2025-09-03 10:10:00|14805|14794|14806|14795|14807|14796|14805|14794|88
1756894500000|2025-09-03 10:15:00|14807|14796|14808|14797|14808|14797|14806|14795|113
1756894800000|2025-09-03 10:20:00|14809|14798|14807|14796|14809|14798|14807|14796|142
1756895100000|2025-09-03 10:25:00|14808|14797|14803|14792|14808|14797|14802|14790|513
1756895400000|2025-09-03 10:30:00|14804|14793|14803|14792|14806|14795|14802|14791|206
1756895700000|2025-09-03 10:35:00|14802|14791|14803|14792|14803|14792|14801|14790|137
1756896000000|2025-09-03 10:40:00|14802|14791|14797|14786|14802|14792|14797|14786|222
1756896300000|2025-09-03 10:45:00|14796|14785|14796|14785|14797|14785|14794|14783|275
1756896600000|2025-09-03 10:50:00|14795|14784|14797|14786|14799|14788|14795|14784|333
1756896900000|2025-09-03 10:55:00|14798|14787|14798|14787|14799|14788|14797|14786|154
1756897200000|2025-09-03 11:00:00|14799|14786|14797|14786|14799|14787|14797|14786|105
1756897500000|2025-09-03 11:05:00|14798|14787|14798|14787|14799|14788|14797|14786|164
1756897800000|2025-09-03 11:10:00|14799|14788|14798|14787|14799|14788|14798|14787|81
1756898100000|2025-09-03 11:15:00|14799|14788|14799|14788|14800|14789|14798|14788|102
1756898400000|2025-09-03 11:20:00|14800|14789|14800|14789|14800|14789|14798|14787|90
1756898700000|2025-09-03 11:25:00|14799|14788|14800|14789|14801|14790|14799|14788|106
1756899000000|2025-09-03 11:30:00|14801|14788|14801|14790|14801|14790|14800|14788|76
1756899300000|2025-09-03 11:35:00|14800|14789|14800|14789|14801|14790|14800|14789|103
1756899600000|2025-09-03 11:40:00|14799|14788|14799|14788|14802|14791|14798|14787|305
1756899900000|2025-09-03 11:45:00|14798|14787|14798|14787|14799|14788|14797|14786|159
1756900200000|2025-09-03 11:50:00|14797|14786|14797|14786|14798|14787|14797|14786|116
1756900500000|2025-09-03 11:55:00|14798|14787|14797|14786|14798|14787|14797|14785|174
1756900800000|2025-09-03 12:00:00|14798|14785|14798|14787|14799|14788|14796|14785|187
1756901100000|2025-09-03 12:05:00|14799|14788|14803|14792|14803|14792|14799|14788|123
1756901400000|2025-09-03 12:10:00|14804|14793|14803|14792|14804|14793|14803|14792|162
1756901700000|2025-09-03 12:15:00|14804|14793|14803|14792|14804|14793|14802|14790|176
1756902000000|2025-09-03 12:20:00|14802|14791|14802|14791|14803|14792|14802|14791|158
1756902300000|2025-09-03 12:25:00|14803|14792|14802|14791|14804|14792|14802|14791|186
1756902600000|2025-09-03 12:30:00|14803|14792|14801|14790|14803|14792|14801|14790|154
1756902900000|2025-09-03 12:35:00|14802|14791|14800|14789|14802|14791|14799|14788|175
1756903200000|2025-09-03 12:40:00|14799|14788|14797|14786|14799|14788|14795|14784|254
1756903500000|2025-09-03 12:45:00|14796|14785|14795|14784|14797|14786|14795|14784|207
1756903800000|2025-09-03 12:50:00|14794|14783|14792|14781|14794|14783|14791|14780|353
1756904100000|2025-09-03 12:55:00|14793|14782|14791|14780|14794|14783|14790|14778|133
1756904400000|2025-09-03 13:00:00|14792|14781|14793|14782|14794|14783|14791|14780|144
1756904700000|2025-09-03 13:05:00|14794|14783|14794|14783|14796|14785|14793|14782|128
1756905000000|2025-09-03 13:10:00|14795|14784|14795|14784|14796|14785|14794|14783|162
1756905300000|2025-09-03 13:15:00|14796|14785|14795|14784|14797|14786|14795|14784|155
1756905600000|2025-09-03 13:20:00|14796|14785|14795|14784|14798|14787|14794|14783|169
1756905900000|2025-09-03 13:25:00|14796|14785|14797|14785|14798|14787|14794|14783|296
1756906200000|2025-09-03 13:30:00|14796|14786|14795|14784|14800|14789|14790|14779|1161
1756906500000|2025-09-03 13:35:00|14796|14785|14789|14778|14797|14786|14788|14776|509
1756906800000|2025-09-03 13:40:00|14790|14779|14787|14776|14790|14779|14783|14772|473
1756907100000|2025-09-03 13:45:00|14786|14775|14786|14775|14788|14777|14781|14770|530
1756907400000|2025-09-03 13:50:00|14787|14776|14772|14760|14787|14776|14772|14760|1036
1756907700000|2025-09-03 13:55:00|14773|14761|14779|14767|14781|14770|14772|14761|645
1756908000000|2025-09-03 14:00:00|14781|14768|14799|14788|14799|14788|14780|14767|968
1756908300000|2025-09-03 14:05:00|14800|14789|14801|14790|14804|14793|14798|14787|487
1756908600000|2025-09-03 14:10:00|14802|14791|14800|14789|14805|14794|14796|14785|512
1756908900000|2025-09-03 14:15:00|14799|14788|14807|14796|14812|14801|14799|14788|1073
1756909200000|2025-09-03 14:20:00|14808|14797|14807|14796|14809|14798|14805|14794|628
1756909500000|2025-09-03 14:25:00|14806|14795|14803|14792|14809|14797|14802|14791|473
1756909800000|2025-09-03 14:30:00|14804|14793|14803|14792|14809|14798|14803|14792|255
1756910100000|2025-09-03 14:35:00|14804|14793|14798|14787|14804|14793|14793|14782|548
1756910400000|2025-09-03 14:40:00|14799|14788|14798|14787|14799|14788|14796|14785|354
1756910700000|2025-09-03 14:45:00|14799|14788|14795|14784|14799|14788|14794|14783|319
1756911000000|2025-09-03 14:50:00|14794|14783|14784|14773|14795|14784|14783|14772|1240
1756911300000|2025-09-03 14:55:00|14783|14772|14786|14775|14787|14775|14783|14772|580
1756911600000|2025-09-03 15:00:00|14785|14774|14791|14780|14791|14780|14785|14774|667
1756911900000|2025-09-03 15:05:00|14792|14779|14789|14778|14792|14781|14788|14777|406
1756912200000|2025-09-03 15:10:00|14788|14777|14785|14773|14788|14778|14781|14770|541
1756912500000|2025-09-03 15:15:00|14784|14774|14780|14768|14785|14774|14779|14767|780
1756912800000|2025-09-03 15:20:00|14779|14769|14780|14768|14780|14769|14778|14766|523
1756913100000|2025-09-03 15:25:00|14779|14769|14776|14765|14780|14769|14774|14762|1821
1756913400000|2025-09-03 15:30:00|14775|14764|14778|14767|14778|14767|14773|14762|1136
1756913700000|2025-09-03 15:35:00|14779|14770|14787|14776|14790|14779|14779|14770|259
1756914000000|2025-09-03 15:40:00|14788|14777|14786|14775|14788|14777|14784|14773|152
1756914300000|2025-09-03 15:45:00|14785|14774|14781|14770|14787|14776|14781|14770|266
1756914600000|2025-09-03 15:50:00|14780|14769|14784|14773|14785|14774|14780|14769|291
1756914900000|2025-09-03 15:55:00|14785|14774|14782|14771|14785|14774|14781|14770|117
1756915200000|2025-09-03 16:00:00|14783|14772|14785|14774|14786|14774|14783|14772|133
1756915500000|2025-09-03 16:05:00|14786|14775|14789|14778|14790|14779|14785|14774|138
1756915800000|2025-09-03 16:10:00|14790|14779|14789|14778|14790|14779|14786|14775|183
1756916100000|2025-09-03 16:15:00|14788|14777|14788|14777|14788|14777|14786|14775|126
1756916400000|2025-09-03 16:20:00|14789|14778|14791|14780|14791|14780|14789|14778|129
1756916700000|2025-09-03 16:25:00|14790|14779|14790|14778|14792|14781|14790|14778|196
1756917000000|2025-09-03 16:30:00|14791|14779|14790|14779|14791|14780|14788|14777|217
1756917300000|2025-09-03 16:35:00|14789|14778|14791|14780|14793|14782|14788|14777|688
1756917600000|2025-09-03 16:40:00|14790|14779|14789|14777|14791|14780|14787|14776|169
1756917900000|2025-09-03 16:45:00|14788|14778|14789|14778|14791|14780|14788|14777|69
1756918200000|2025-09-03 16:50:00|14790|14779|14787|14776|14790|14779|14786|14775|579
1756918500000|2025-09-03 16:55:00|14788|14777|14786|14775|14788|14777|14785|14774|375
1756918800000|2025-09-03 17:00:00|14787|14776|14789|14778|14790|14778|14786|14775|130
1756919100000|2025-09-03 17:05:00|14788|14777|14789|14778|14789|14778|14788|14777|21
1756919400000|2025-09-03 17:10:00|14788|14777|14791|14780|14791|14780|14788|14777|66
1756919700000|2025-09-03 17:15:00|14790|14779|14790|14779|14791|14780|14789|14778|72
1756920000000|2025-09-03 17:20:00|14791|14780|14790|14779|14791|14780|14789|14778|77
1756920300000|2025-09-03 17:25:00|14789|14778|14789|14778|14790|14779|14788|14777|47
1756920600000|2025-09-03 17:30:00|14790|14777|14788|14777|14790|14779|14788|14777|46
1756920900000|2025-09-03 17:35:00|14789|14778|14788|14777|14790|14778|14788|14777|32
1756921200000|2025-09-03 17:40:00|14787|14776|14783|14772|14788|14777|14783|14772|120
1756921500000|2025-09-03 17:45:00|14782|14771|14781|14770|14782|14771|14779|14768|174
1756921800000|2025-09-03 17:50:00|14782|14769|14782|14771|14784|14773|14782|14769|36
1756922100000|2025-09-03 17:55:00|14781|14770|14781|14769|14782|14771|14780|14768|66
1756922400000|2025-09-03 18:00:00|14780|14770|14781|14770|14781|14770|14779|14768|77
1756922700000|2025-09-03 18:05:00|14782|14771|14781|14770|14783|14771|14780|14769|51
1756923000000|2025-09-03 18:10:00|14780|14769|14782|14771|14783|14772|14780|14769|117
1756923300000|2025-09-03 18:15:00|14783|14772|14782|14771|14783|14772|14781|14770|71
1756923600000|2025-09-03 18:20:00|14781|14770|14781|14770|14783|14772|14780|14769|81
1756923900000|2025-09-03 18:25:00|14782|14771|14784|14773|14784|14773|14781|14770|131
1756924200000|2025-09-03 18:30:00|14783|14772|14781|14770|14784|14773|14781|14770|92
1756924500000|2025-09-03 18:35:00|14780|14769|14777|14766|14780|14770|14776|14765|152
1756924800000|2025-09-03 18:40:00|14778|14767|14777.5|14767.5|14779|14768.5|14777|14766|83
1756925100000|2025-09-03 18:45:00|14778.5|14768.5|14776.5|14766.5|14779.5|14769.5|14776.5|14766.5|93
1756925400000|2025-09-03 18:50:00|14777|14767|14777.5|14767.5|14778.5|14768.5|14777|14767|106
1756925700000|2025-09-03 18:55:00|14777|14767|14777|14767|14778.5|14768.5|14775.5|14765.5|243
1756926000000|2025-09-03 19:00:00|14776.5|14766.5|14776.5|14766.5|14776.5|14766.5|14774.5|14764.5|189
1756926300000|2025-09-03 19:05:00|14777.5|14767.5|14776.5|14766.5|14781.5|14771.5|14776.5|14766.5|145
1756926600000|2025-09-03 19:10:00|14777|14767|14776.5|14766.5|14777.5|14767.5|14776.5|14766.5|18
1756926900000|2025-09-03 19:15:00|14777|14767|14778.5|14768.5|14778.5|14768.5|14777|14767|29
1756927200000|2025-09-03 19:20:00|14778|14768|14779.5|14769.5|14779.5|14769.5|14778|14768|22
1756927500000|2025-09-03 19:25:00|14780|14770|14780.5|14770.5|14780.5|14770.5|14779.5|14769.5|31
1756927800000|2025-09-03 19:30:00|14781.5|14771.5|14783.5|14773.5|14784|14774|14781.5|14771.5|80
1756928100000|2025-09-03 19:35:00|14784|14774|14785|14775|14785.5|14775.5|14783.5|14773.5|124
1756928400000|2025-09-03 19:40:00|14785.5|14775.5|14784.5|14774.5|14785.5|14775.5|14783.5|14773.5|39
1756928700000|2025-09-03 19:45:00|14784|14774|14787.5|14777.5|14787.5|14777.5|14783.5|14773.5|107
1756929000000|2025-09-03 19:50:00|14788.5|14778.5|14790|14780|14790.5|14780.5|14787.5|14777.5|131
1756929300000|2025-09-03 19:55:00|14789.5|14779.5|14790.5|14780.5|14792.5|14782.5|14789.5|14779.5|136
1756929600000|2025-09-03 20:00:00|14791|14781|14788.5|14778.5|14792|14782|14788.5|14778.5|125
1756929900000|2025-09-03 20:05:00|14789|14779|14788.5|14778.5|14789.5|14779.5|14788.5|14778.5|9
1756930200000|2025-09-03 20:10:00|14789|14779|14790|14780|14790|14780|14789|14779|7
1756930500000|2025-09-03 20:15:00|14790.5|14780.5|14789|14779|14790.5|14780.5|14789|14779|7
1756930800000|2025-09-03 20:20:00|||||||||7
1756931100000|2025-09-03 20:25:00|14789.5|14779.5|14788.5|14778.5|14789.5|14779.5|14788.5|14778.5|7
1756931400000|2025-09-03 20:30:00|14789|14779|14789|14779|14789|14779|14788.5|14778.5|9
1756931700000|2025-09-03 20:35:00|14789.5|14779.5|14790|14780|14790|14780|14789.5|14779.5|12
1756932000000|2025-09-03 20:40:00|14789.5|14779.5|14790|14780|14790|14780|14788.5|14778.5|19
1756932300000|2025-09-03 20:45:00|14790.5|14780.5|14791.5|14781.5|14791.5|14781.5|14790|14780|9
1756932600000|2025-09-03 20:50:00|14792|14782|14792|14782|14792|14782|14792|14782|16
1756932900000|2025-09-03 20:55:00|14792.5|14782.5|14789.5|14779.5|14792.5|14782.5|14789|14779|151
1756933200000|2025-09-03 21:00:00|14789|14779|14785.8|14775.8|14790.3|14780.3|14783.3|14773.3|200
1756933800000|2025-09-03 21:10:00|14786.3|14776.3|14788.3|14778.3|14788.3|14778.3|14786.3|14776.3|0
1756934100000|2025-09-03 21:15:00|14794.8|14770.8|14794.6|14770.6|14794.9|14770.9|14794.6|14770.6|0
1756934400000|2025-09-03 21:20:00|14794.8|14770.8|14794.9|14770.9|14794.9|14770.9|14794.8|14770.8|0
1756934700000|2025-09-03 21:25:00|14795|14771|14794.9|14770.9|14795|14771|14794.8|14770.8|0
1756935000000|2025-09-03 21:30:00|14794.8|14770.8|14794.8|14770.8|14794.8|14770.8|14794.7|14770.7|0
1756935300000|2025-09-03 21:35:00|14794.9|14770.9|14794.8|14770.8|14795|14771|14794.8|14770.8|0
1756935600000|2025-09-03 21:40:00|14794.7|14770.7|14794.8|14770.8|14794.8|14770.8|14794.7|14770.7|0
1756935900000|2025-09-03 21:45:00|14795|14771|14794.8|14770.8|14795.1|14771.1|14794.8|14770.8|0
1756936200000|2025-09-03 21:50:00|14794.9|14770.9|14795.1|14771.1|14795.1|14771.1|14794.9|14770.9|0
1756936500000|2025-09-03 21:55:00|14795.2|14771.2|14795.8|14771.8|14795.9|14771.9|14795.1|14771.1|0
1756936800000|2025-09-03 22:00:00|14795.7|14771.7|14791.6|14767.6|14795.7|14771.7|14790.7|14766.7|0
1756937100000|2025-09-03 22:05:00|14791.8|14767.8|14793.1|14769.1|14793.6|14769.6|14791|14767|0
1756937400000|2025-09-03 22:10:00|14792.9|14768.9|14793.1|14769.1|14794.2|14770.2|14792.5|14768.5|0
1756937700000|2025-09-03 22:15:00|14793.2|14769.2|14792.5|14768.5|14793.6|14769.6|14791.9|14767.9|0
1756938000000|2025-09-03 22:20:00|14792.2|14768.2|14791|14767|14793.6|14769.6|14791|14767|0
1756938300000|2025-09-03 22:25:00|14790.9|14766.9|14790.4|14766.4|14791|14767|14790.4|14766.4|0
1756938600000|2025-09-03 22:30:00|14790.6|14766.6|14791.3|14767.3|14792.2|14768.2|14790.4|14766.4|0
1756938900000|2025-09-03 22:35:00|14791|14767|14791|14767|14791.6|14767.6|14790.7|14766.7|0
1756939200000|2025-09-03 22:40:00|14790.8|14766.8|14790.3|14766.3|14791|14767|14790.1|14766.1|0
1756939500000|2025-09-03 22:45:00|14790.4|14766.4|14790.4|14766.4|14790.7|14766.7|14789.8|14765.8|0
1756939800000|2025-09-03 22:50:00|14790.2|14766.2|14790.7|14766.7|14790.7|14766.7|14790.1|14766.1|0
1756940100000|2025-09-03 22:55:00|14791|14767|14789.6|14765.6|14791.3|14767.3|14789.6|14765.6|0
1756940400000|2025-09-03 23:00:00|14789.8|14765.8|14791.4|14767.4|14791.9|14767.9|14789.8|14765.8|0
1756940700000|2025-09-03 23:05:00|14791.6|14767.6|14792.1|14768.1|14793.2|14769.2|14791.3|14767.3|0
1756941000000|2025-09-03 23:10:00|14792.3|14768.3|14793.8|14769.8|14793.8|14769.8|14792.2|14768.2|0
1756941300000|2025-09-03 23:15:00|14793.9|14769.9|14793.4|14769.4|14794.8|14770.8|14793.1|14769.1|0
1756941600000|2025-09-03 23:20:00|14793.3|14769.3|14793.1|14769.1|14793.4|14769.4|14792.5|14768.5|0
1756941900000|2025-09-03 23:25:00|14793.4|14769.4|14792.5|14768.5|14793.4|14769.4|14792.5|14768.5|0
1756942200000|2025-09-03 23:30:00|14792.6|14768.6|14790.8|14766.8|14792.8|14768.8|14790.8|14766.8|0
1756942500000|2025-09-03 23:35:00|14790.5|14766.5|14791.4|14767.4|14791.4|14767.4|14790|14766|0
1756942800000|2025-09-03 23:40:00|14791.2|14767.2|14789.6|14765.6|14791.4|14767.4|14789.6|14765.6|0
1756943100000|2025-09-03 23:45:00|14789.7|14765.7|14789.9|14765.9|14790.2|14766.2|14789.6|14765.6|0
1756943400000|2025-09-03 23:50:00|14789.8|14765.8|14790.5|14766.5|14791.6|14767.6|14789.7|14765.7|0
1756943700000|2025-09-03 23:55:00|14790.2|14766.2|14790.8|14766.8|14790.9|14766.9|14790.2|14766.2|0
1756944000000|2025-09-04 00:00:00|14790.5|14766.5|14797.5|14773.5|14797.7|14773.7|14789.2|14765.2|0
1756944300000|2025-09-04 00:05:00|14797.6|14773.6|14797.3|14773.3|14799|14775|14796.4|14772.4|0
1756944600000|2025-09-04 00:10:00|14797.2|14773.2|14798.9|14774.9|14799|14775|14795.5|14771.5|0
1756944900000|2025-09-04 00:15:00|14798.4|14774.4|14804.2|14780.2|14804.8|14780.8|14797.4|14773.4|0
1756945200000|2025-09-04 00:20:00|14804.3|14780.3|14803.9|14779.9|14808.4|14784.4|14803.4|14779.4|0
1756945500000|2025-09-04 00:25:00|14803.6|14779.6|14804.1|14780.1|14805.3|14781.3|14802|14778|0
1756945800000|2025-09-04 00:30:00|14803.9|14779.9|14806|14782|14806|14782|14803.4|14779.4|0
1756946100000|2025-09-04 00:35:00|14806.3|14782.3|14805.8|14781.8|14807.2|14783.2|14805.3|14781.3|0
1756946400000|2025-09-04 00:40:00|14806.3|14782.3|14804.7|14780.7|14807.1|14783.1|14804.4|14780.4|0
1756946700000|2025-09-04 00:45:00|14804.5|14780.5|14804|14780|14804.9|14780.9|14802.7|14778.7|0
1756947000000|2025-09-04 00:50:00|14803.9|14779.9|14805.7|14781.7|14805.8|14781.8|14803.8|14779.8|0
1756947300000|2025-09-04 00:55:00|14805.4|14781.4|14804.9|14780.9|14805.7|14781.7|14803.9|14779.9|0
1756947600000|2025-09-04 01:00:00|14787.3|14777.3|14817.3|14807.3|14821.3|14811.3|14783.3|14773.3|2288
1756947900000|2025-09-04 01:05:00|14818.3|14808.3|14822.3|14812.3|14822.3|14812.3|14811.3|14801.3|823
1756948200000|2025-09-04 01:10:00|14821.3|14811.3|14783.3|14773.3|14825.3|14815.3|14730.3|14720.3|13007
1756948500000|2025-09-04 01:15:00|14777.3|14767.3|14780.3|14770.3|14794.3|14784.3|14761.3|14751.3|4330
1756948800000|2025-09-04 01:20:00|14781.3|14771.3|14788.3|14778.3|14803.3|14793.3|14779.3|14769.3|3121
1756949100000|2025-09-04 01:25:00|14791.3|14781.3|14792.3|14782.3|14796.3|14786.3|14772.3|14762.3|5938
1756949400000|2025-09-04 01:30:00|14793.3|14783.3|14752.3|14742.3|14813.3|14803.3|14742.3|14732.3|30164
1756949700000|2025-09-04 01:35:00|14751.3|14741.3|14733.3|14723.3|14773.3|14763.3|14723.3|14713.3|14922
1756950000000|2025-09-04 01:40:00|14734.3|14724.3|14724.3|14714.3|14735.3|14725.3|14705.3|14695.3|14743
1756950300000|2025-09-04 01:45:00|14723.3|14713.3|14688.3|14678.3|14734.3|14724.3|14683.3|14673.3|16051
1756950600000|2025-09-04 01:50:00|14689.3|14679.3|14658.3|14648.3|14692.3|14682.3|14650.3|14640.3|16842
1756950900000|2025-09-04 01:55:00|14659.3|14649.3|14635.3|14625.3|14694.3|14684.3|14630.3|14620.3|12937
1756951200000|2025-09-04 02:00:00|14633.3|14623.3|14642.3|14632.3|14661.3|14651.3|14624.3|14614.3|10726
1756951500000|2025-09-04 02:05:00|14641.3|14631.3|14601.3|14591.3|14641.3|14631.3|14600.3|14590.3|11374
1756951800000|2025-09-04 02:10:00|14603.3|14593.3|14610.3|14600.3|14626.3|14616.3|14588.3|14578.3|11872
1756952100000|2025-09-04 02:15:00|14609.3|14599.3|14636.3|14626.3|14638.3|14628.3|14606.3|14596.3|8618
1756952400000|2025-09-04 02:20:00|14634.3|14624.3|14611.3|14601.3|14636.3|14626.3|14604.3|14594.3|7039
1756952700000|2025-09-04 02:25:00|14612.3|14602.3|14615.3|14605.3|14634.3|14624.3|14603.3|14593.3|6833
1756953000000|2025-09-04 02:30:00|14614.3|14604.3|14593.3|14583.3|14629.3|14619.3|14589.3|14579.3|6586
1756953300000|2025-09-04 02:35:00|14592.3|14582.3|14553.3|14543.3|14598.3|14588.3|14549.3|14539.3|9782
1756953600000|2025-09-04 02:40:00|14550.3|14540.3|14559.3|14549.3|14579.3|14569.3|14550.3|14540.3|9073
1756953900000|2025-09-04 02:45:00|14560.3|14550.3|14515.3|14505.3|14569.3|14559.3|14508.3|14498.3|8204
1756954200000|2025-09-04 02:50:00|14514.3|14504.3|14503.3|14493.3|14527.3|14517.3|14479.3|14469.3|14697
1756954500000|2025-09-04 02:55:00|14501.3|14491.3|14536.3|14526.3|14541.3|14531.3|14501.3|14491.3|11297
1756954800000|2025-09-04 03:00:00|14538.3|14528.3|14537.3|14527.3|14562.3|14552.3|14535.3|14525.3|13178
1756955100000|2025-09-04 03:05:00|14536.3|14526.3|14528.3|14518.3|14536.3|14526.3|14493.3|14483.3|11951
1756955400000|2025-09-04 03:10:00|14529.3|14519.3|14483.3|14473.3|14539.3|14529.3|14481.3|14471.3|13683
1756955700000|2025-09-04 03:15:00|14485.3|14475.3|14490.3|14480.3|14506.3|14496.3|14465.3|14455.3|13083
1756956000000|2025-09-04 03:20:00|14489.3|14479.3|14478.3|14468.3|14511.3|14501.3|14471.3|14461.3|8703
1756956300000|2025-09-04 03:25:00|14479.3|14469.3|14478.3|14468.3|14484.3|14474.3|14448.3|14438.3|10937
1756956600000|2025-09-04 03:30:00|14477.3|14467.3|14473.3|14463.3|14478.3|14468.3|14467.3|14457.3|1355
1756956900000|2025-09-04 03:35:00|14472.3|14462.3|14471.3|14461.3|14475.3|14465.3|14466.3|14456.3|774
1756957200000|2025-09-04 03:40:00|14472.3|14462.3|14470.3|14460.3|14476.3|14466.3|14466.3|14456.3|1420
1756957500000|2025-09-04 03:45:00|14469.3|14459.3|14474.3|14464.3|14475.3|14465.3|14468.3|14458.3|717
1756957800000|2025-09-04 03:50:00|14475.3|14465.3|14482.3|14472.3|14483.3|14473.3|14475.3|14465.3|735
1756958100000|2025-09-04 03:55:00|14481.3|14471.3|14483.3|14473.3|14486.3|14476.3|14479.3|14469.3|800
1756958400000|2025-09-04 04:00:00|14484.3|14474.3|14481.3|14471.3|14485.3|14475.3|14480.3|14470.3|444
1756958700000|2025-09-04 04:05:00|14480.3|14470.3|14490.3|14480.3|14491.3|14481.3|14480.3|14470.3|994
1756959000000|2025-09-04 04:10:00|14489.3|14479.3|14488.3|14478.3|14493.3|14483.3|14488.3|14478.3|398
1756959300000|2025-09-04 04:15:00|14489.3|14479.3|14489.3|14479.3|14490.3|14480.3|14485.3|14475.3|573
1756959600000|2025-09-04 04:20:00|14488.3|14478.3|14488.3|14478.3|14494.3|14484.3|14481.3|14471.3|931
1756959900000|2025-09-04 04:25:00|14487.3|14477.3|14490.3|14480.3|14491.3|14481.3|14486.3|14476.3|608
1756960200000|2025-09-04 04:30:00|14491.3|14481.3|14489.3|14479.3|14491.3|14481.3|14484.3|14474.3|427
1756960500000|2025-09-04 04:35:00|14488.3|14478.3|14490.3|14480.3|14490.3|14480.3|14486.3|14476.3|435
1756960800000|2025-09-04 04:40:00|14488.3|14478.3|14486.3|14476.3|14490.3|14480.3|14484.3|14474.3|683
1756961100000|2025-09-04 04:45:00|14487.3|14477.3|14487.3|14477.3|14488.3|14478.3|14485.3|14475.3|421
1756961400000|2025-09-04 04:50:00|14486.3|14476.3|14487.3|14477.3|14487.3|14477.3|14485.3|14475.3|212
1756961700000|2025-09-04 04:55:00|14486.3|14476.3|14481.3|14471.3|14488.3|14478.3|14476.3|14466.3|1235
1756962000000|2025-09-04 05:00:00|14482.3|14472.3|14489.3|14479.3|14525.3|14515.3|14474.3|14464.3|14259
1756962300000|2025-09-04 05:05:00|14487.3|14477.3|14556.3|14546.3|14563.3|14553.3|14483.3|14473.3|16015
1756962600000|2025-09-04 05:10:00|14557.3|14547.3|14577.3|14567.3|14594.3|14584.3|14545.3|14535.3|18659
1756962900000|2025-09-04 05:15:00|14578.3|14568.3|14551.3|14541.3|14586.3|14576.3|14549.3|14539.3|7383
1756963200000|2025-09-04 05:20:00|14553.3|14543.3|14532.3|14522.3|14562.3|14552.3|14531.3|14521.3|5289
1756963500000|2025-09-04 05:25:00|14531.3|14521.3|14544.3|14534.3|14575.3|14565.3|14530.3|14520.3|7402
1756963800000|2025-09-04 05:30:00|14545.3|14535.3|14542.3|14532.3|14557.3|14547.3|14535.3|14525.3|4888
1756964100000|2025-09-04 05:35:00|14543.3|14533.3|14540.3|14530.3|14550.3|14540.3|14528.3|14518.3|3902
1756964400000|2025-09-04 05:40:00|14539.3|14529.3|14551.3|14541.3|14551.3|14541.3|14520.3|14510.3|4145
1756964700000|2025-09-04 05:45:00|14552.3|14542.3|14561.3|14551.3|14566.3|14556.3|14542.3|14532.3|7270
1756965000000|2025-09-04 05:50:00|14562.3|14552.3|14601.3|14591.3|14603.3|14593.3|14552.3|14542.3|6723
1756965300000|2025-09-04 05:55:00|14602.3|14592.3|14584.3|14574.3|14621.3|14611.3|14582.3|14572.3|9227
1756965600000|2025-09-04 06:00:00|14585.3|14575.3|14548.3|14538.3|14586.3|14576.3|14544.3|14534.3|6049
1756965900000|2025-09-04 06:05:00|14547.3|14537.3|14543.3|14533.3|14553.3|14543.3|14527.3|14517.3|6690
1756966200000|2025-09-04 06:10:00|14542.3|14532.3|14536.3|14526.3|14544.3|14534.3|14506.3|14496.3|8361
1756966500000|2025-09-04 06:15:00|14535.3|14525.3|14543.3|14533.3|14548.3|14538.3|14520.3|14510.3|5268
1756966800000|2025-09-04 06:20:00|14544.3|14534.3|14541.3|14531.3|14551.3|14541.3|14526.3|14516.3|4126
1756967100000|2025-09-04 06:25:00|14540.3|14530.3|14557.3|14547.3|14576.3|14566.3|14514.3|14504.3|10820
1756967400000|2025-09-04 06:30:00|14558.3|14548.3|14521.3|14511.3|14567.3|14557.3|14515.3|14505.3|8275
1756967700000|2025-09-04 06:35:00|14522.3|14512.3|14569.3|14559.3|14572.3|14562.3|14520.3|14510.3|8856
1756968000000|2025-09-04 06:40:00|14570.3|14560.3|14656.3|14646.3|14663.3|14653.3|14569.3|14559.3|15718
1756968300000|2025-09-04 06:45:00|14657.3|14647.3|14642.3|14632.3|14661.3|14651.3|14622.3|14612.3|17492
1756968600000|2025-09-04 06:50:00|14639.3|14629.3|14598.3|14588.3|14648.3|14638.3|14590.3|14580.3|14264
1756968900000|2025-09-04 06:55:00|14597.3|14587.3|14590.3|14580.3|14613.3|14603.3|14581.3|14571.3|11545
1756969200000|2025-09-04 07:00:00|14587.3|14579.3|14588.3|14576.3|14592.3|14581.3|14571.3|14560.3|4879
1756969500000|2025-09-04 07:05:00|14587.3|14575.3|14581.3|14570.3|14590.3|14579.3|14580.3|14569.3|2528
1756969800000|2025-09-04 07:10:00|14579.3|14569.3|14576.3|14565.3|14580.3|14569.3|14565.3|14554.3|2053
1756970100000|2025-09-04 07:15:00|14577.3|14566.3|14571.3|14560.3|14577.3|14566.3|14567.3|14556.3|1580
1756970400000|2025-09-04 07:20:00|14570.3|14559.3|14568.3|14557.3|14572.3|14561.3|14566.3|14555.3|1570
1756970700000|2025-09-04 07:25:00|14569.3|14556.3|14573.3|14562.3|14575.3|14564.3|14563.3|14551.3|2411
1756971000000|2025-09-04 07:30:00|14574.3|14561.3|14569.3|14558.3|14574.3|14563.3|14563.3|14552.3|1698
1756971300000|2025-09-04 07:35:00|14570.3|14559.3|14564.3|14553.3|14572.3|14560.3|14564.3|14553.3|1337
1756971600000|2025-09-04 07:40:00|14563.3|14552.3|14567.3|14556.3|14567.3|14556.3|14561.3|14550.3|1878
1756971900000|2025-09-04 07:45:00|14568.3|14557.3|14562.3|14551.3|14568.3|14557.3|14561.3|14549.3|2255
1756972200000|2025-09-04 07:50:00|14561.3|14550.3|14562.3|14551.3|14566.3|14555.3|14560.3|14549.3|1841
1756972500000|2025-09-04 07:55:00|14561.3|14550.3|14563.3|14552.3|14564.3|14552.3|14560.3|14549.3|1518
1756972800000|2025-09-04 08:00:00|14562|14551|14563|14552|14564|14553|14561|14550|2906
1756973100000|2025-09-04 08:05:00|14562|14551|14558|14547|14563|14552|14557|14546|2001
1756973400000|2025-09-04 08:10:00|14557|14546|14551|14540|14558|14547|14550|14539|2627
1756973700000|2025-09-04 08:15:00|14552|14539|14557|14546|14558|14547|14551|14539|2224
1756974000000|2025-09-04 08:20:00|14556|14545|14559|14548|14561|14549|14555|14544|1940
1756974300000|2025-09-04 08:25:00|14560|14547|14558|14546|14560|14549|14555|14544|1787
1756974600000|2025-09-04 08:30:00|14563.3|14539.3|14558.8|14534.8|14564.4|14540.4|14558.4|14534.4|0
1756974900000|2025-09-04 08:35:00|14559.1|14535.1|14561.5|14537.5|14561.5|14537.5|14558.9|14534.9|1250
1756975200000|2025-09-04 08:40:00|14561.2|14537.2|14562|14538|14562|14538|14560.4|14536.4|0
1756975500000|2025-09-04 08:45:00|14561.8|14537.8|14560.2|14536.2|14562|14538|14559.7|14535.7|432
1756975800000|2025-09-04 08:50:00|14560.5|14536.5|14561.3|14537.3|14562.1|14538.1|14560.2|14536.2|148
1756976100000|2025-09-04 08:55:00|14561.6|14537.6|14560.3|14536.3|14561.7|14537.7|14559.4|14535.4|159
1756976400000|2025-09-04 09:00:00|14569|14557|14566|14555|14575|14563|14559|14548|1585
1756976700000|2025-09-04 09:05:00|14567|14554|14570|14558|14570|14559|14567|14554|211
1756977000000|2025-09-04 09:10:00|14569|14557|14572|14561|14572|14561|14569|14557|192
1756977300000|2025-09-04 09:15:00|14573|14560|14562|14550|14573|14560|14562|14550|348
1756977600000|2025-09-04 09:20:00|14563|14551|14564|14553|14564|14553|14562|14551|250
1756977900000|2025-09-04 09:25:00|14565|14554|14566|14555|14568|14557|14565|14553|255
1756978200000|2025-09-04 09:30:00|14567|14554|14569|14557|14571|14560|14565|14554|467
1756978500000|2025-09-04 09:35:00|14568|14558|14569|14557|14570|14558|14568|14556|219
1756978800000|2025-09-04 09:40:00|14568|14556|14568|14556|14569|14557|14565|14554|325
1756979100000|2025-09-04 09:45:00|14567|14557|14569|14557|14569|14558|14567|14557|134
1756979400000|2025-09-04 09:50:00|14568|14556|14567|14555|14569|14556|14566|14554|276
1756979700000|2025-09-04 09:55:00|14568|14556|14567|14556|14568|14557|14567|14556|74
1756980000000|2025-09-04 10:00:00|14568|14555|14570|14559|14570|14559|14568|14555|95
1756980300000|2025-09-04 10:05:00|14569|14558|14575|14564|14575|14564|14569|14558|216
1756980600000|2025-09-04 10:10:00|14576|14565|14584|14573|14585|14573|14576|14565|263
1756980900000|2025-09-04 10:15:00|14585|14574|14575|14564|14586|14575|14574|14563|415
1756981200000|2025-09-04 10:20:00|14574|14563|14570|14559|14575|14564|14570|14559|292
1756981500000|2025-09-04 10:25:00|14571|14560|14571|14560|14573|14562|14568|14557|325
1756981800000|2025-09-04 10:30:00|14572|14561|14572|14561|14575|14564|14571|14560|164
1756982100000|2025-09-04 10:35:00|14573|14562|14572|14561|14574|14563|14571|14560|79
1756982400000|2025-09-04 10:40:00|14571|14560|14574|14562|14574|14563|14571|14560|122
1756982700000|2025-09-04 10:45:00|14573|14563|14573|14562|14577|14566|14572|14561|269
1756983000000|2025-09-04 10:50:00|14572|14561|14571|14560|14573|14562|14570|14559|79
1756983300000|2025-09-04 10:55:00|14572|14561|14568|14557|14572|14561|14567|14555|278
1756983600000|2025-09-04 11:00:00|14569|14556|14572|14561|14574|14563|14569|14556|342
1756983900000|2025-09-04 11:05:00|14573|14562|14573|14562|14574|14563|14571|14560|190
1756984200000|2025-09-04 11:10:00|14574|14563|14577|14566|14577|14566|14573|14562|203
1756984500000|2025-09-04 11:15:00|14578|14567|14576|14565|14578|14567|14575|14563|232
1756984800000|2025-09-04 11:20:00|14575|14564|14576|14565|14577|14565|14575|14564|105
1756985100000|2025-09-04 11:25:00|14577|14566|14577|14566|14577|14566|14576|14565|53
1756985400000|2025-09-04 11:30:00|14578|14567|14577|14566|14580|14569|14577|14566|309
1756985700000|2025-09-04 11:35:00|14576|14565|14581|14570|14581|14570|14576|14565|201
1756986000000|2025-09-04 11:40:00|14580|14569|14583|14572|14583|14572|14578|14567|202
1756986300000|2025-09-04 11:45:00|14584|14573|14578|14567|14585|14574|14575|14564|432
1756986600000|2025-09-04 11:50:00|14577|14566|14579|14568|14579|14568|14577|14566|195
1756986900000|2025-09-04 11:55:00|14580|14569|14579|14568|14582|14571|14579|14568|200
1756987200000|2025-09-04 12:00:00|14580|14569|14584|14573|14584|14573|14579|14568|110
1756987500000|2025-09-04 12:05:00|14583|14572|14584|14572|14584|14573|14582|14571|167
1756987800000|2025-09-04 12:10:00|14583|14573|14586|14575|14586|14575|14583|14572|167
1756988100000|2025-09-04 12:15:00|14588|14577|14584|14573|14591|14580|14584|14573|430
1756988400000|2025-09-04 12:20:00|14585|14574|14584|14573|14586|14575|14583|14572|134
1756988700000|2025-09-04 12:25:00|14583|14572|14585|14573|14586|14575|14583|14572|283
1756989000000|2025-09-04 12:30:00|14586|14574|14583|14572|14586|14575|14582|14571|361
1756989300000|2025-09-04 12:35:00|14584|14571|14585|14574|14586|14575|14584|14571|181
1756989600000|2025-09-04 12:40:00|14584|14573|14584|14573|14585|14574|14581|14570|181
1756989900000|2025-09-04 12:45:00|14583|14572|14586|14575|14587|14576|14583|14572|324
1756990200000|2025-09-04 12:50:00|14587|14576|14589|14578|14589|14578|14586|14575|371
1756990500000|2025-09-04 12:55:00|14588|14577|14589|14577|14591|14580|14587|14576|486
1756990800000|2025-09-04 13:00:00|14588|14578|14590|14579|14590|14579|14582|14571|407
1756991100000|2025-09-04 13:05:00|14591|14580|14590|14579|14593|14582|14589|14578|414
1756991400000|2025-09-04 13:10:00|14589|14578|14591|14580|14591|14580|14589|14578|372
1756991700000|2025-09-04 13:15:00|14590|14579|14594|14583|14595|14584|14590|14579|459
1756992000000|2025-09-04 13:20:00|14595|14584|14589|14578|14595|14584|14589|14577|437
1756992300000|2025-09-04 13:25:00|14590|14579|14580|14569|14590|14579|14580|14569|424
1756992600000|2025-09-04 13:30:00|14579|14568|14587|14576|14598|14587|14578|14567|2690
1756992900000|2025-09-04 13:35:00|14588|14577|14588|14577|14591|14580|14582|14571|911
1756993200000|2025-09-04 13:40:00|14589|14578|14586|14574|14591|14580|14582|14571|702
1756993500000|2025-09-04 13:45:00|14585|14575|14584|14573|14586|14575|14576|14565|975
1756993800000|2025-09-04 13:50:00|14585|14574|14577|14566|14585|14574|14575|14564|828
1756994100000|2025-09-04 13:55:00|14578|14567|14577|14566|14579|14568|14574|14562|1123
1756994400000|2025-09-04 14:00:00|14575|14563|14575|14563|14580|14569|14570|14559|1837
1756994700000|2025-09-04 14:05:00|14574|14564|14579|14568|14581|14570|14574|14563|1238
1756995000000|2025-09-04 14:10:00|14577|14567|14575|14564|14582|14571|14573|14562|828
1756995300000|2025-09-04 14:15:00|14576|14565|14574|14563|14577|14566|14570|14559|923
1756995600000|2025-09-04 14:20:00|14575|14562|14574|14563|14575|14564|14569|14558|572
1756995900000|2025-09-04 14:25:00|14575|14564|14575|14564|14576|14565|14573|14562|353
1756996200000|2025-09-04 14:30:00|14574|14563|14576|14565|14576|14565|14573|14562|236
1756996500000|2025-09-04 14:35:00|14575|14564|14582|14571|14582|14571|14572|14561|709
1756996800000|2025-09-04 14:40:00|14583|14572|14588|14577|14590|14579|14583|14572|412
1756997100000|2025-09-04 14:45:00|14589|14578|14586|14575|14590|14579|14584|14573|418
1756997400000|2025-09-04 14:50:00|14587|14576|14588|14576|14588|14577|14585|14574|423
1756997700000|2025-09-04 14:55:00|14587|14575|14585|14574|14589|14577|14584|14573|383
1756998000000|2025-09-04 15:00:00|14586|14575|14582|14571|14586|14575|14581|14570|235
1756998300000|2025-09-04 15:05:00|14583|14572|14582|14571|14584|14573|14579|14568|425
1756998600000|2025-09-04 15:10:00|14583|14572|14583|14572|14583|14572|14581|14570|192
1756998900000|2025-09-04 15:15:00|14584|14573|14583|14572|14586|14575|14583|14572|174
1756999200000|2025-09-04 15:20:00|14584|14573|14588|14577|14589|14577|14583|14572|204
1756999500000|2025-09-04 15:25:00|14589|14578|14587|14576|14590|14579|14586|14575|225
1756999800000|2025-09-04 15:30:00|14588|14577|14589|14578|14590|14579|14585|14574|259
1757000100000|2025-09-04 15:35:00|14588|14577|14589|14578|14591|14580|14588|14577|375
1757000400000|2025-09-04 15:40:00|14590|14579|14591|14580|14592|14581|14589|14578|248
1757000700000|2025-09-04 15:45:00|14592|14581|14592|14581|14592|14581|14591|14580|320
1757001000000|2025-09-04 15:50:00|14593|14582|14596|14585|14596|14585|14591|14580|335
1757001300000|2025-09-04 15:55:00|14595|14584|14594|14583|14596|14585|14593|14582|282
1757001600000|2025-09-04 16:00:00|14595|14584|14592|14581|14596|14585|14591|14580|331
1757001900000|2025-09-04 16:05:00|14591|14580|14590|14579|14592|14580|14588|14577|242
1757002200000|2025-09-04 16:10:00|14591|14580|14589|14578|14591|14580|14589|14577|186
1757002500000|2025-09-04 16:15:00|14588|14577|14592|14581|14593|14581|14588|14577|242
1757002800000|2025-09-04 16:20:00|14593|14582|14592|14581|14595|14584|14592|14580|179
1757003100000|2025-09-04 16:25:00|14591|14580|14591|14580|14592|14580|14589|14578|115
1757003400000|2025-09-04 16:30:00|14592|14581|14591|14580|14594|14582|14590|14579|377
1757003700000|2025-09-04 16:35:00|14590|14579|14591|14580|14591|14580|14590|14579|70
1757004000000|2025-09-04 16:40:00|14590|14579|14589|14578|14591|14579|14589|14578|131
1757004300000|2025-09-04 16:45:00|14590|14577|14592|14581|14592|14581|14588|14577|104
1757004600000|2025-09-04 16:50:00|14593|14582|14595|14584|14595|14584|14593|14582|66
1757004900000|2025-09-04 16:55:00|14594|14583|14593|14582|14595|14584|14593|14582|130
1757005200000|2025-09-04 17:00:00|14594|14583|14597|14586|14597|14586|14593|14582|98
1757005500000|2025-09-04 17:05:00|14596|14585|14596|14585|14599|14588|14596|14585|186
1757005800000|2025-09-04 17:10:00|14597|14586|14595|14584|14597|14586|14595|14584|114
1757006100000|2025-09-04 17:15:00|14596|14585|14596|14585|14598|14586|14596|14584|90
1757006400000|2025-09-04 17:20:00|14597|14586|14596|14585|14597|14586|14596|14585|114
1757006700000|2025-09-04 17:25:00|14597|14584|14597|14586|14597|14586|14597|14584|54
1757007000000|2025-09-04 17:30:00|14596|14585|14596|14585|14597|14586|14596|14585|73
1757007300000|2025-09-04 17:35:00|14595|14584|14601|14590|14602|14591|14595|14583|1642
1757007600000|2025-09-04 17:40:00|14602|14591|14601|14590|14602|14591|14601|14590|294
1757007900000|2025-09-04 17:45:00|14602|14591|14600|14589|14602|14591|14600|14588|111
1757008200000|2025-09-04 17:50:00|14601|14590|14596|14585|14601|14590|14596|14585|143
1757008500000|2025-09-04 17:55:00|14595|14584|14596|14585|14598|14586|14595|14584|169
1757008800000|2025-09-04 18:00:00|14597|14586|14597|14586|14598|14587|14596|14585|136
1757009100000|2025-09-04 18:05:00|14598|14587|14600|14589|14600|14589|14598|14587|119
1757009400000|2025-09-04 18:10:00|14601|14590|14603|14592|14603|14592|14601|14590|57
1757009700000|2025-09-04 18:15:00|14604|14593|14604|14593|14605|14594|14604|14593|135
1757010000000|2025-09-04 18:20:00|14605|14594|14604|14593|14605|14594|14601|14590|326
1757010300000|2025-09-04 18:25:00|14605|14594|14602|14591|14606|14595|14602|14591|186
1757010600000|2025-09-04 18:30:00|14603|14592|14606|14595|14606|14595|14602|14591|269
1757010900000|2025-09-04 18:35:00|14605|14594|14605|14594|14606|14595|14605|14594|105
1757011200000|2025-09-04 18:40:00|14606|14595|14604.5|14594.5|14606|14595|14604|14593|70
1757011500000|2025-09-04 18:45:00|14605|14595|14604.5|14594.5|14605.5|14595.5|14603.5|14593.5|110
1757011800000|2025-09-04 18:50:00|14604|14594|14603.5|14593.5|14604.5|14594.5|14602.5|14592.5|61
1757012100000|2025-09-04 18:55:00|14603|14593|14602.5|14592.5|14604.5|14594.5|14601.5|14591.5|79
1757012400000|2025-09-04 19:00:00|14602|14592|14602.5|14592.5|14603.5|14593.5|14601.5|14591.5|58
1757012700000|2025-09-04 19:05:00|14603|14593|14604|14594|14604.5|14594.5|14602.5|14592.5|23
1757013000000|2025-09-04 19:10:00|14603.5|14593.5|14604.5|14594.5|14604.5|14594.5|14603.5|14593.5|10
1757013300000|2025-09-04 19:15:00|14605.5|14595.5|14605.5|14595.5|14605.5|14595.5|14604.5|14594.5|43
1757013600000|2025-09-04 19:20:00|14606.5|14596.5|14605.5|14595.5|14606.5|14596.5|14605.5|14595.5|54
1757013900000|2025-09-04 19:25:00|14604.5|14594.5|14605.5|14595.5|14605.5|14595.5|14604.5|14594.5|23
1757014200000|2025-09-04 19:30:00|14606|14596|14605|14595|14606|14596|14605|14595|50
1757014500000|2025-09-04 19:35:00|14604.5|14594.5|14603.5|14593.5|14604.5|14594.5|14603.5|14593.5|135
1757014800000|2025-09-04 19:40:00|14604|14594|14602.5|14592.5|14604|14594|14601.5|14591.5|118
1757015100000|2025-09-04 19:45:00|14602|14592|14596.5|14586.5|14602.5|14592.5|14594.5|14584.5|259
1757015400000|2025-09-04 19:50:00|14598.5|14588.5|14597|14587|14599.5|14589.5|14596.5|14586.5|363
1757015700000|2025-09-04 19:55:00|14597.5|14587.5|14597|14587|14599.5|14589.5|14597|14587|236
1757016000000|2025-09-04 20:00:00|14596|14586|14593|14583|14596|14586|14592.5|14582.5|230
1757016300000|2025-09-04 20:05:00|14592.5|14582.5|14593.5|14583.5|14593.5|14583.5|14592.5|14582.5|31
1757016600000|2025-09-04 20:10:00|14593|14583|14593|14583|14593|14583|14593|14583|21
1757016900000|2025-09-04 20:15:00|14592.5|14582.5|14592|14582|14593|14583|14591.5|14581.5|98
1757017200000|2025-09-04 20:20:00|14591.5|14581.5|14592|14582|14592|14582|14591.5|14581.5|29
1757017500000|2025-09-04 20:25:00|14592.5|14582.5|14592.5|14582.5|14592.5|14582.5|14592.5|14582.5|20
1757017800000|2025-09-04 20:30:00|14592|14582|14592|14582|14592|14582|14591.5|14581.5|25
1757018100000|2025-09-04 20:35:00|14591.5|14581.5|14592|14582|14592|14582|14591.5|14581.5|18
1757018400000|2025-09-04 20:40:00|14592.5|14582.5|14592|14582|14594.5|14584.5|14591.5|14581.5|57
1757018700000|2025-09-04 20:45:00|14592.5|14582.5|14592.5|14582.5|14592.5|14582.5|14592.5|14582.5|21
1757019000000|2025-09-04 20:50:00|14594|14584|14593|14583|14594|14584|14592.5|14582.5|49
1757019300000|2025-09-04 20:55:00|14592.5|14582.5|14593|14583|14593|14583|14592|14582|48
1757019600000|2025-09-04 21:00:00|14592|14582|14591.5|14581.5|14592|14582|14591.5|14581.5|9
1757019900000|2025-09-04 21:05:00|14592|14582|14590|14580|14592|14582|14590|14580|16
1757020200000|2025-09-04 21:10:00|14589.5|14579.5|14575.5|14565.5|14590.5|14580.5|14575.5|14565.5|218
1757020500000|2025-09-04 21:15:00|14591.6|14567.6|14592.5|14568.5|14592.6|14568.6|14591.6|14567.6|1
1757020800000|2025-09-04 21:20:00|14592.3|14568.3|14593.3|14569.3|14593.3|14569.3|14592.3|14568.3|0
1757021100000|2025-09-04 21:25:00|14593.4|14569.4|14594.1|14570.1|14594.1|14570.1|14592.8|14568.8|0
1757021400000|2025-09-04 21:30:00|14593.7|14569.7|14593.8|14569.8|14594|14570|14593.7|14569.7|0
1757021700000|2025-09-04 21:35:00|14593.7|14569.7|14593.8|14569.8|14594.1|14570.1|14593.4|14569.4|0
1757022000000|2025-09-04 21:40:00|14594.2|14570.2|14593.6|14569.6|14594.3|14570.3|14593.6|14569.6|0
1757022300000|2025-09-04 21:45:00|14593.8|14569.8|14592.8|14568.8|14593.8|14569.8|14592.3|14568.3|0
1757022600000|2025-09-04 21:50:00|14592.9|14568.9|14593.6|14569.6|14593.6|14569.6|14592.8|14568.8|0
1757022900000|2025-09-04 21:55:00|14593.8|14569.8|14594.6|14570.6|14595|14571|14593.3|14569.3|0
1757023200000|2025-09-04 22:00:00|14594.5|14570.5|14595|14571|14596.2|14572.2|14591.5|14567.5|0
1757023500000|2025-09-04 22:05:00|14594.8|14570.8|14594.5|14570.5|14596.4|14572.4|14593.6|14569.6|0
1757023800000|2025-09-04 22:10:00|14594.7|14570.7|14593.9|14569.9|14594.7|14570.7|14593.9|14569.9|0
1757024100000|2025-09-04 22:15:00|14593.7|14569.7|14595|14571|14596.1|14572.1|14593.7|14569.7|0
1757024400000|2025-09-04 22:20:00|14594.7|14570.7|14594.1|14570.1|14595|14571|14594.1|14570.1|0
1757024700000|2025-09-04 22:25:00|14594.4|14570.4|14593|14569|14594.7|14570.7|14593|14569|0
1757025000000|2025-09-04 22:30:00|14592.7|14568.7|14592.7|14568.7|14593.3|14569.3|14592.1|14568.1|0
1757025300000|2025-09-04 22:35:00|14592.5|14568.5|14593.6|14569.6|14593.6|14569.6|14591.9|14567.9|0
1757025600000|2025-09-04 22:40:00|14593.4|14569.4|14593|14569|14593.6|14569.6|14592.4|14568.4|0
1757025900000|2025-09-04 22:45:00|14592.7|14568.7|14594.4|14570.4|14594.7|14570.7|14592.7|14568.7|0
1757026200000|2025-09-04 22:50:00|14594.5|14570.5|14593.9|14569.9|14594.5|14570.5|14593.6|14569.6|0
1757026500000|2025-09-04 22:55:00|14594.1|14570.1|14594.7|14570.7|14595.4|14571.4|14594.1|14570.1|0
1757026800000|2025-09-04 23:00:00|14594.4|14570.4|14594.4|14570.4|14595.6|14571.6|14594.1|14570.1|0
1757027100000|2025-09-04 23:05:00|14594.7|14570.7|14595.6|14571.6|14595.8|14571.8|14594.7|14570.7|0
1757027400000|2025-09-04 23:10:00|14595.7|14571.7|14595.8|14571.8|14595.8|14571.8|14594.7|14570.7|0
1757027700000|2025-09-04 23:15:00|14595.6|14571.6|14595|14571|14595.8|14571.8|14594.4|14570.4|0
1757028000000|2025-09-04 23:20:00|14594.9|14570.9|14595|14571|14595|14571|14594.7|14570.7|0
1757028300000|2025-09-04 23:25:00|14594.9|14570.9|14595.3|14571.3|14596|14572|14594.7|14570.7|0
1757028600000|2025-09-04 23:30:00|14595.6|14571.6|14594.8|14570.8|14595.9|14571.9|14594.6|14570.6|0
1757028900000|2025-09-04 23:35:00|14594.5|14570.5|14594.4|14570.4|14595.1|14571.1|14593.7|14569.7|0
1757029200000|2025-09-04 23:40:00|14594.3|14570.3|14593.7|14569.7|14594.6|14570.6|14593.7|14569.7|0
1757029500000|2025-09-04 23:45:00|14593.5|14569.5|14594.4|14570.4|14594.9|14570.9|14593.5|14569.5|0
1757029800000|2025-09-04 23:50:00|14594.3|14570.3|14595.6|14571.6|14595.6|14571.6|14594|14570|0
1757030100000|2025-09-04 23:55:00|14595.3|14571.3|14593.9|14569.9|14595.6|14571.6|14593.9|14569.9|0
1757030400000|2025-09-05 00:00:00|14594.1|14570.1|14593.3|14569.3|14595|14571|14593.3|14569.3|0
1757030700000|2025-09-05 00:05:00|14593.6|14569.6|14596.4|14572.4|14597|14573|14592.7|14568.7|0
1757031000000|2025-09-05 00:10:00|14596.6|14572.6|14598.9|14574.9|14598.9|14574.9|14596.4|14572.4|0
1757031300000|2025-09-05 00:15:00|14598.7|14574.7|14599.7|14575.7|14600.1|14576.1|14598.3|14574.3|0
1757031600000|2025-09-05 00:20:00|14599.5|14575.5|14599.1|14575.1|14599.5|14575.5|14597.7|14573.7|0
1757031900000|2025-09-05 00:25:00|14599.2|14575.2|14600.1|14576.1|14600.4|14576.4|14599.1|14575.1|0
1757032200000|2025-09-05 00:30:00|14600.2|14576.2|14600|14576|14600.4|14576.4|14598.9|14574.9|0
1757032500000|2025-09-05 00:35:00|14600.3|14576.3|14602.7|14578.7|14603.4|14579.4|14600|14576|0
1757032800000|2025-09-05 00:40:00|14602.5|14578.5|14602.4|14578.4|14603.2|14579.2|14602.1|14578.1|0
1757033100000|2025-09-05 00:45:00|14602.3|14578.3|14596.9|14572.9|14602.4|14578.4|14596.5|14572.5|0
1757033400000|2025-09-05 00:50:00|14597|14573|14597.2|14573.2|14597.2|14573.2|14596.1|14572.1|0
1757033700000|2025-09-05 00:55:00|14597.5|14573.5|14593.2|14569.2|14598.4|14574.4|14593.2|14569.2|0
1757034000000|2025-09-05 01:00:00|14591|14581|14616|14606|14616|14606|14587|14577|2730
1757034300000|2025-09-05 01:05:00|14617|14607|14623|14613|14627|14617|14615|14605|1595
1757034600000|2025-09-05 01:10:00|14622|14612|14615|14605|14625|14615|14612|14602|961
1757034900000|2025-09-05 01:15:00|14614|14604|14610|14600|14627|14617|14606|14596|1992
1757035200000|2025-09-05 01:20:00|14609|14599|14592|14582|14617|14607|14592|14582|2100
1757035500000|2025-09-05 01:25:00|14593|14583|14611|14601|14611|14601|14592|14582|3394
1757035800000|2025-09-05 01:30:00|14612|14602|14577|14567|14626|14616|14546|14536|28319
1757036100000|2025-09-05 01:35:00|14578|14568|14586|14576|14596|14586|14565|14555|11914
1757036400000|2025-09-05 01:40:00|14582|14572|14589|14579|14611|14601|14578|14568|8167
1757036700000|2025-09-05 01:45:00|14591|14581|14612|14602|14624|14614|14583|14573|9904
1757037000000|2025-09-05 01:50:00|14610|14600|14642|14632|14643|14633|14594|14584|11378
1757037300000|2025-09-05 01:55:00|14644|14634|14651|14641|14654|14644|14626|14616|6668
1757037600000|2025-09-05 02:00:00|14649|14639|14661|14651|14662|14652|14632|14622|6677
1757037900000|2025-09-05 02:05:00|14659|14649|14649|14639|14661|14651|14632|14622|7013
1757038200000|2025-09-05 02:10:00|14648|14638|14628|14618|14657|14647|14616|14606|5338
1757038500000|2025-09-05 02:15:00|14629|14619|14630|14620|14643|14633|14619|14609|5504
1757038800000|2025-09-05 02:20:00|14632|14622|14642|14632|14647|14637|14617|14607|5245
1757039100000|2025-09-05 02:25:00|14643|14633|14656|14646|14659|14649|14623|14613|5659
1757039400000|2025-09-05 02:30:00|14655|14645|14657|14647|14661|14651|14630|14620|4845
1757039700000|2025-09-05 02:35:00|14659|14649|14648|14638|14665|14655|14634|14624|5238
1757040000000|2025-09-05 02:40:00|14649|14639|14667|14657|14667|14657|14646|14636|2629
1757040300000|2025-09-05 02:45:00|14666|14656|14673|14663|14678|14668|14656|14646|3152
1757040600000|2025-09-05 02:50:00|14672|14662|14685|14675|14688|14678|14668|14658|3382
1757040900000|2025-09-05 02:55:00|14684|14674|14667|14657|14701|14691|14667|14657|3964
1757041200000|2025-09-05 03:00:00|14668|14658|14676|14666|14678|14668|14655|14645|4678
1757041500000|2025-09-05 03:05:00|14675|14665|14681|14671|14693|14683|14667|14657|3570
1757041800000|2025-09-05 03:10:00|14680|14670|14675|14665|14684|14674|14662|14652|2383
1757042100000|2025-09-05 03:15:00|14674|14664|14647|14637|14676|14666|14647|14637|2577
1757042400000|2025-09-05 03:20:00|14648|14638|14662|14652|14674|14664|14646|14636|2680
1757042700000|2025-09-05 03:25:00|14660|14650|14674|14664|14675|14665|14651|14641|2388
1757043000000|2025-09-05 03:30:00|14673|14663|14666|14656|14674|14664|14663|14653|659
1757043300000|2025-09-05 03:35:00|14667|14657|14670|14660|14673|14663|14665|14655|405
1757043600000|2025-09-05 03:40:00|14669|14659|14666|14656|14670|14660|14663|14653|333
1757043900000|2025-09-05 03:45:00|14668|14658|14666|14656|14671|14661|14665|14655|248
1757044200000|2025-09-05 03:50:00|14668|14658|14669|14659|14673|14663|14667|14657|195
1757044500000|2025-09-05 03:55:00|14670|14660|14677|14667|14679|14669|14668|14658|590
1757044800000|2025-09-05 04:00:00|14676|14666|14673|14663|14679|14669|14670|14660|329
1757045100000|2025-09-05 04:05:00|14674|14664|14673|14663|14677|14667|14672|14662|310
1757045400000|2025-09-05 04:10:00|14675|14665|14673|14663|14676|14666|14673|14663|196
1757045700000|2025-09-05 04:15:00|14675|14665|14672|14662|14676|14666|14672|14662|122
1757046000000|2025-09-05 04:20:00|14674|14664|14672|14662|14674|14664|14671|14661|146
1757046300000|2025-09-05 04:25:00|14673|14663|14673|14663|14673|14663|14670|14660|261
1757046600000|2025-09-05 04:30:00|14672|14662|14670|14660|14678|14668|14670|14660|489
1757046900000|2025-09-05 04:35:00|14671|14661|14670|14660|14675|14665|14670|14660|284
1757047200000|2025-09-05 04:40:00|14671|14661|14673|14663|14673|14663|14670|14660|75
1757047500000|2025-09-05 04:45:00|14674|14664|14669|14659|14674|14664|14669|14659|227
1757047800000|2025-09-05 04:50:00|14668|14658|14670|14660|14672|14662|14668|14658|184
1757048100000|2025-09-05 04:55:00|14669|14659|14670|14660|14673|14663|14669|14659|268
1757048400000|2025-09-05 05:00:00|14671|14661|14675|14665|14687|14677|14669|14659|4438
1757048700000|2025-09-05 05:05:00|14676|14666|14681|14671|14685|14675|14668|14658|2783
1757049000000|2025-09-05 05:10:00|14680|14670|14677|14667|14687|14677|14669|14659|2601
1757049300000|2025-09-05 05:15:00|14678|14668|14677|14667|14684|14674|14672|14662|3362
1757049600000|2025-09-05 05:20:00|14679|14669|14668|14658|14682|14672|14668|14658|2284
1757049900000|2025-09-05 05:25:00|14667|14657|14678|14668|14682|14672|14667|14657|2703
1757050200000|2025-09-05 05:30:00|14679|14669|14679|14669|14697|14687|14676|14666|4983
1757050500000|2025-09-05 05:35:00|14680|14670|14685|14675|14686|14676|14675|14665|2550
1757050800000|2025-09-05 05:40:00|14684|14674|14690|14680|14692|14682|14670|14660|4470
1757051100000|2025-09-05 05:45:00|14688|14678|14710|14700|14713|14703|14688|14678|4575
1757051400000|2025-09-05 05:50:00|14709|14699|14709|14699|14715|14705|14699|14689|4019
1757051700000|2025-09-05 05:55:00|14710|14700|14725|14715|14729|14719|14706|14696|5367
1757052000000|2025-09-05 06:00:00|14726|14716|14753|14743|14758|14748|14726|14716|5588
1757052300000|2025-09-05 06:05:00|14752|14742|14767|14757|14776|14766|14745|14735|5221
1757052600000|2025-09-05 06:10:00|14766|14756|14768|14758|14788|14778|14755|14745|4964
1757052900000|2025-09-05 06:15:00|14767|14757|14788|14778|14791|14781|14767|14757|6053
1757053200000|2025-09-05 06:20:00|14787|14777|14803|14793|14813|14803|14776|14766|5701
1757053500000|2025-09-05 06:25:00|14804|14794|14819|14809|14830|14820|14799|14789|6760
1757053800000|2025-09-05 06:30:00|14817|14807|14818|14808|14851|14841|14816|14806|7224
1757054100000|2025-09-05 06:35:00|14817|14807|14845|14835|14845|14835|14808|14798|5727
1757054400000|2025-09-05 06:40:00|14846|14836|14845|14835|14856|14846|14841|14831|7871
1757054700000|2025-09-05 06:45:00|14844|14834|14846|14836|14861|14851|14833|14823|7681
1757055000000|2025-09-05 06:50:00|14845|14835|14824|14814|14847|14837|14821|14811|8261
1757055300000|2025-09-05 06:55:00|14823|14813|14830|14820|14834|14824|14817|14807|6855
1757055600000|2025-09-05 07:00:00|14829|14818|14831|14820|14842|14831|14822|14811|3914
1757055900000|2025-09-05 07:05:00|14830|14819|14823|14811|14833|14822|14820|14809|1694
1757056200000|2025-09-05 07:10:00|14822|14812|14816|14804|14823|14812|14814|14802|1059
1757056500000|2025-09-05 07:15:00|14817|14805|14815|14804|14822|14811|14813|14802|1203
1757056800000|2025-09-05 07:20:00|14816|14805|14821|14809|14823|14811|14815|14805|642
1757057100000|2025-09-05 07:25:00|14820|14808|14818|14807|14821|14809|14814|14802|868
1757057400000|2025-09-05 07:30:00|14819|14806|14818|14807|14822|14811|14814|14803|1001
1757057700000|2025-09-05 07:35:00|14817|14806|14821|14810|14822|14811|14815|14804|848
1757058000000|2025-09-05 07:40:00|14820|14809|14819|14808|14823|14811|14814|14803|838
1757058300000|2025-09-05 07:45:00|14818|14807|14817|14806|14820|14809|14816|14805|935
1757058600000|2025-09-05 07:50:00|14816|14805|14818|14806|14819|14808|14811|14800|1326
1757058900000|2025-09-05 07:55:00|14819|14807|14815|14804|14820|14809|14815|14804|1297
1757059200000|2025-09-05 08:00:00|14814|14803|14819|14808|14822|14811|14812|14800|2258
1757059500000|2025-09-05 08:05:00|14820|14809|14812|14801|14820|14809|14811|14800|1564
1757059800000|2025-09-05 08:10:00|14813|14802|14814|14802|14814|14803|14810|14799|937
1757060100000|2025-09-05 08:15:00|14813|14801|14812|14801|14814|14802|14811|14800|530
1757060400000|2025-09-05 08:20:00|14813|14800|14813|14802|14815|14803|14812|14800|517
1757060700000|2025-09-05 08:25:00|14812|14801|14819|14807|14821|14810|14812|14801|1011
1757061000000|2025-09-05 08:30:00|14824.1|14800.1|14824.8|14800.8|14825|14801|14823.4|14799.4|25
1757061300000|2025-09-05 08:35:00|14825|14801|14824.6|14800.6|14826.9|14802.9|14824.6|14800.6|637
1757061600000|2025-09-05 08:40:00|14824.4|14800.4|14825|14801|14825.7|14801.7|14823.8|14799.8|0
1757061900000|2025-09-05 08:45:00|14825.2|14801.2|14822.9|14798.9|14825.2|14801.2|14822.9|14798.9|412
1757062200000|2025-09-05 08:50:00|14822.7|14798.7|14823.2|14799.2|14823.4|14799.4|14822.6|14798.6|164
1757062500000|2025-09-05 08:55:00|14823.5|14799.5|14826|14802|14826.1|14802.1|14823.1|14799.1|391
1757062800000|2025-09-05 09:00:00|14841|14829|14839|14827|14847|14836|14838|14826|1390
1757063100000|2025-09-05 09:05:00|14840|14828|14838|14826|14840|14829|14838|14826|371
1757063400000|2025-09-05 09:10:00|14837|14825|14837|14826|14837|14826|14835|14823|153
1757063700000|2025-09-05 09:15:00|14836|14825|14831|14820|14836|14825|14826|14815|1200
1757064000000|2025-09-05 09:20:00|14830|14819|14830|14819|14833|14822|14828|14817|417
1757064300000|2025-09-05 09:25:00|14831|14820|14831|14820|14833|14822|14830|14819|249
1757064600000|2025-09-05 09:30:00|14830|14819|14830|14819|14833|14822|14829|14818|327
1757064900000|2025-09-05 09:35:00|14831|14818|14826|14815|14831|14819|14826|14815|127
1757065200000|2025-09-05 09:40:00|14825|14814|14823|14812|14826|14815|14823|14811|235
1757065500000|2025-09-05 09:45:00|14822|14811|14824|14813|14826|14815|14821|14809|326
1757065800000|2025-09-05 09:50:00|14823|14812|14827|14816|14828|14817|14823|14812|373
1757066100000|2025-09-05 09:55:00|14826|14815|14832|14821|14832|14821|14826|14814|230
1757066400000|2025-09-05 10:00:00|14831|14820|14829|14818|14834|14823|14828|14817|412
1757066700000|2025-09-05 10:05:00|14828|14817|14825|14814|14829|14818|14825|14814|122
1757067000000|2025-09-05 10:10:00|14826|14815|14828|14817|14828|14817|14826|14815|61
1757067300000|2025-09-05 10:15:00|14827|14816|14825|14814|14828|14817|14825|14814|267
1757067600000|2025-09-05 10:20:00|14824|14813|14830|14819|14831|14820|14824|14813|502
1757067900000|2025-09-05 10:25:00|14831|14820|14831|14819|14832|14821|14829|14818|202
1757068200000|2025-09-05 10:30:00|14830|14820|14832|14821|14832|14821|14829|14818|78
1757068500000|2025-09-05 10:35:00|14833|14822|14831|14820|14833|14822|14831|14820|94
1757068800000|2025-09-05 10:40:00|14832|14821|14834|14823|14834|14823|14830|14819|551
1757069100000|2025-09-05 10:45:00|14835|14824|14834|14823|14836|14825|14831|14820|377
1757069400000|2025-09-05 10:50:00|14835|14824|14834|14823|14835|14824|14832|14821|111
1757069700000|2025-09-05 10:55:00|14833|14822|14831|14820|14833|14822|14830|14819|74
1757070000000|2025-09-05 11:00:00|14830|14819|14829|14817|14831|14820|14828|14817|67
1757070300000|2025-09-05 11:05:00|14828|14818|14823|14812|14829|14818|14823|14812|585
1757070600000|2025-09-05 11:10:00|14824|14811|14824|14813|14825|14814|14822|14811|308
1757070900000|2025-09-05 11:15:00|14825|14812|14819|14808|14825|14812|14819|14808|355
1757071200000|2025-09-05 11:20:00|14818|14807|14823|14812|14824|14813|14818|14807|373
1757071500000|2025-09-05 11:25:00|14824|14813|14826|14815|14826|14815|14822|14811|200
1757071800000|2025-09-05 11:30:00|14825|14814|14824|14813|14826|14815|14823|14812|116
1757072100000|2025-09-05 11:35:00|14825|14814|14825|14814|14827|14816|14825|14814|139
1757072400000|2025-09-05 11:40:00|14824|14813|14825|14813|14826|14815|14823|14812|71
1757072700000|2025-09-05 11:45:00|14824|14814|14824|14813|14826|14815|14823|14812|91
1757073000000|2025-09-05 11:50:00|14823|14812|14820|14809|14823|14812|14819|14808|214
1757073300000|2025-09-05 11:55:00|14819|14808|14818|14806|14820|14808|14815|14804|388
1757073600000|2025-09-05 12:00:00|14819|14807|14821|14810|14822|14810|14817|14806|170
1757073900000|2025-09-05 12:05:00|14822|14811|14821|14810|14825|14814|14821|14810|449
1757074200000|2025-09-05 12:10:00|14822|14811|14821|14810|14822|14811|14819|14808|156
1757074500000|2025-09-05 12:15:00|14822|14811|14823|14812|14825|14814|14821|14810|211
1757074800000|2025-09-05 12:20:00|14824|14813|14821|14810|14824|14813|14820|14809|190
1757075100000|2025-09-05 12:25:00|14820|14809|14824|14812|14825|14814|14820|14809|234
1757075400000|2025-09-05 12:30:00|14825|14813|14840|14829|14843|14831|14823|14812|2197
1757075700000|2025-09-05 12:35:00|14841|14828|14837|14826|14841|14829|14836|14825|623
1757076000000|2025-09-05 12:40:00|14838|14827|14829|14818|14838|14827|14827|14816|1082
1757076300000|2025-09-05 12:45:00|14830|14819|14827|14816|14831|14820|14822|14811|643
1757076600000|2025-09-05 12:50:00|14828|14817|14834|14823|14835|14823|14824|14813|539
1757076900000|2025-09-05 12:55:00|14835|14824|14832|14821|14836|14825|14831|14820|398
1757077200000|2025-09-05 13:00:00|14831|14820|14828|14817|14833|14821|14826|14815|382
1757077500000|2025-09-05 13:05:00|14829|14818|14822|14811|14829|14818|14822|14811|670
1757077800000|2025-09-05 13:10:00|14821|14810|14823|14812|14824|14813|14820|14809|736
1757078100000|2025-09-05 13:15:00|14822|14811|14828|14817|14828|14817|14819|14808|1596
1757078400000|2025-09-05 13:20:00|14829|14818|14823|14812|14830|14818|14822|14811|686
1757078700000|2025-09-05 13:25:00|14824|14813|14822|14811|14827|14816|14822|14811|383
1757079000000|2025-09-05 13:30:00|14823|14812|14819|14808|14826|14815|14817|14806|1392
1757079300000|2025-09-05 13:35:00|14820|14809|14823|14812|14824|14812|14816|14805|855
1757079600000|2025-09-05 13:40:00|14824|14813|14819|14808|14827|14816|14819|14808|791
1757079900000|2025-09-05 13:45:00|14820|14809|14823|14812|14824|14813|14813|14802|1240
1757080200000|2025-09-05 13:50:00|14824|14813|14821|14810|14824|14813|14818|14806|727
1757080500000|2025-09-05 13:55:00|14820|14809|14824|14813|14824|14813|14819|14808|414
1757080800000|2025-09-05 14:00:00|14823|14812|14826|14815|14827|14816|14821|14810|759
1757081100000|2025-09-05 14:05:00|14825|14814|14806|14795|14826|14815|14805|14794|1164
1757081400000|2025-09-05 14:10:00|14805|14794|14801|14790|14806|14795|14801|14790|669
1757081700000|2025-09-05 14:15:00|14800|14789|14785|14774|14801|14790|14783|14772|1497
1757082000000|2025-09-05 14:20:00|14787|14776|14786|14775|14792|14781|14784|14773|1204
1757082300000|2025-09-05 14:25:00|14787|14776|14780|14768|14790|14778|14777|14766|1333
1757082600000|2025-09-05 14:30:00|14779|14769|14780|14768|14781|14770|14778|14767|1437
1757082900000|2025-09-05 14:35:00|14779|14769|14776|14765|14782|14771|14773|14762|1473
1757083200000|2025-09-05 14:40:00|14777|14766|14783|14772|14784|14773|14775|14763|698
1757083500000|2025-09-05 14:45:00|14784|14771|14785|14774|14785|14774|14781|14770|450
1757083800000|2025-09-05 14:50:00|14784|14773|14788|14777|14789|14778|14783|14772|482
1757084100000|2025-09-05 14:55:00|14787|14776|14784|14773|14790|14779|14780|14769|878
1757084400000|2025-09-05 15:00:00|14785|14774|14782|14771|14789|14778|14782|14771|469
1757084700000|2025-09-05 15:05:00|14783|14772|14781|14770|14785|14774|14779|14768|660
1757085000000|2025-09-05 15:10:00|14780|14769|14787|14776|14787|14776|14778|14767|483
1757085300000|2025-09-05 15:15:00|14788|14777|14788|14777|14790|14779|14785|14774|463
1757085600000|2025-09-05 15:20:00|14789|14776|14792|14781|14794|14783|14787|14776|746
1757085900000|2025-09-05 15:25:00|14793|14782|14793|14782|14793|14782|14789|14778|279
1757086200000|2025-09-05 15:30:00|14792|14781|14792|14781|14793|14782|14790|14779|349
1757086500000|2025-09-05 15:35:00|14793|14782|14796|14785|14799|14788|14793|14782|272
1757086800000|2025-09-05 15:40:00|14797|14786|14802|14791|14802|14791|14796|14785|314
1757087100000|2025-09-05 15:45:00|14801|14790|14797|14786|14801|14791|14796|14785|317
1757087400000|2025-09-05 15:50:00|14796|14785|14793|14782|14797|14786|14792|14781|132
1757087700000|2025-09-05 15:55:00|14792|14781|14792|14781|14794|14783|14791|14780|106
1757088000000|2025-09-05 16:00:00|14793|14782|14793|14782|14794|14783|14791|14780|136
1757088300000|2025-09-05 16:05:00|14792|14781|14794|14783|14795|14784|14792|14781|66
1757088600000|2025-09-05 16:10:00|14795|14784|14798|14786|14798|14787|14794|14783|116
1757088900000|2025-09-05 16:15:00|14797|14787|14792|14781|14798|14787|14792|14781|158
1757089200000|2025-09-05 16:20:00|14793|14782|14793|14781|14794|14783|14791|14780|212
1757089500000|2025-09-05 16:25:00|14792|14782|14795|14783|14795|14783|14790|14779|172
1757089800000|2025-09-05 16:30:00|14794|14784|14795|14784|14796|14785|14793|14782|129
1757090100000|2025-09-05 16:35:00|14794|14783|14798|14786|14798|14787|14794|14783|188
1757090400000|2025-09-05 16:40:00|14797|14787|14801|14790|14801|14790|14797|14786|87
1757090700000|2025-09-05 16:45:00|14800|14789|14797|14786|14801|14790|14797|14786|144
1757091000000|2025-09-05 16:50:00|14796|14785|14794|14783|14798|14787|14794|14783|125
1757091300000|2025-09-05 16:55:00|14793|14782|14796|14785|14796|14785|14789|14778|281
1757091600000|2025-09-05 17:00:00|14797|14784|14792|14781|14797|14784|14792|14781|153
1757091900000|2025-09-05 17:05:00|14793|14780|14794|14783|14794|14783|14790|14779|89
1757092200000|2025-09-05 17:10:00|14793|14782|14794|14783|14794|14783|14792|14780|62
1757092500000|2025-09-05 17:15:00|14795|14784|14799|14788|14799|14788|14795|14783|108
1757092800000|2025-09-05 17:20:00|14800|14787|14799|14788|14801|14790|14799|14787|196
1757093100000|2025-09-05 17:25:00|14798|14787|14796|14785|14799|14788|14795|14784|108
1757093400000|2025-09-05 17:30:00|14795|14784|14798|14787|14798|14787|14795|14784|175
1757093700000|2025-09-05 17:35:00|14797|14786|14797|14786|14798|14787|14796|14785|129
1757094000000|2025-09-05 17:40:00|14796|14785|14791|14780|14797|14785|14791|14780|210
1757094300000|2025-09-05 17:45:00|14790|14779|14791|14780|14793|14782|14790|14779|112
1757094600000|2025-09-05 17:50:00|14792|14781|14792|14781|14794|14783|14791|14780|49
1757094900000|2025-09-05 17:55:00|14793|14782|14793|14781|14793|14782|14791|14780|64
1757095200000|2025-09-05 18:00:00|14792|14782|14791|14780|14794|14783|14791|14780|107
1757095500000|2025-09-05 18:05:00|14790|14779|14789|14778|14790|14779|14788|14777|95
1757095800000|2025-09-05 18:10:00|14790|14779|14787|14776|14791|14779|14787|14776|80
1757096100000|2025-09-05 18:15:00|14786|14775|14788|14777|14788|14777|14786|14775|89
1757096400000|2025-09-05 18:20:00|14789|14778|14790|14779|14792|14781|14788|14777|140
1757096700000|2025-09-05 18:25:00|14789|14778|14790|14779|14791|14780|14789|14778|52
1757097000000|2025-09-05 18:30:00|14791|14780|14791|14780|14792|14781|14791|14780|47
1757097300000|2025-09-05 18:35:00|14790|14779|14792|14781|14792|14781|14790|14779|61
1757097600000|2025-09-05 18:40:00|14791|14780|14788.5|14778.5|14791|14780|14788.5|14778|50
1757097900000|2025-09-05 18:45:00|14788|14778|14788.5|14778.5|14789.5|14779.5|14786.5|14776.5|193
1757098200000|2025-09-05 18:50:00|14789|14779|14788.5|14778.5|14790.5|14780.5|14788.5|14778.5|97
1757098500000|2025-09-05 18:55:00|14787.5|14777.5|14789.5|14779.5|14790.5|14780.5|14787|14777|176
1757098800000|2025-09-05 19:00:00|14789|14779|14790.5|14780.5|14790.5|14780.5|14788.5|14778.5|64
1757099100000|2025-09-05 19:05:00|14791|14781|14790.5|14780.5|14791.5|14781.5|14790.5|14780.5|67
1757099400000|2025-09-05 19:10:00|14791|14781|14791.5|14781.5|14792.5|14782.5|14790.5|14780.5|142
1757099700000|2025-09-05 19:15:00|14792|14782|14791.5|14781.5|14793.5|14783.5|14791.5|14781.5|280
1757100000000|2025-09-05 19:20:00|14792|14782|14793.5|14783.5|14793.5|14783.5|14791.5|14781.5|42
1757100300000|2025-09-05 19:25:00|14794.5|14784.5|14793.5|14783.5|14794.5|14784.5|14793.5|14783.5|30
1757100600000|2025-09-05 19:30:00|14793|14783|14792.5|14782.5|14793|14783|14789.5|14779.5|128
1757100900000|2025-09-05 19:35:00|14791|14781|14790.5|14780.5|14791|14781|14790.5|14780.5|111
1757101200000|2025-09-05 19:40:00|14791|14781|14790|14780|14791.5|14781.5|14789.5|14779.5|40
1757101500000|2025-09-05 19:45:00|14789.5|14779.5|14790.5|14780.5|14791.5|14781.5|14789.5|14779.5|37
1757101800000|2025-09-05 19:50:00|14791|14781|14794.5|14784.5|14794.5|14784.5|14790.5|14780.5|155
1757102100000|2025-09-05 19:55:00|14795.5|14785.5|14797.5|14787.5|14798|14788|14795|14785|256
1757102400000|2025-09-05 20:00:00|14797|14787|14795|14785|14797|14787|14794.5|14784.5|251
1757102700000|2025-09-05 20:05:00|14796.5|14786.5|14797.5|14787.5|14798|14788|14796.5|14786.5|43
1757103000000|2025-09-05 20:10:00|14797|14787|14796|14786|14797|14787|14796|14786|25
1757103300000|2025-09-05 20:15:00|14795.5|14785.5|14796|14786|14796.5|14786.5|14795.5|14785.5|19
1757103600000|2025-09-05 20:20:00|14796.5|14786.5|14796.5|14786.5|14796.5|14786.5|14795.5|14785.5|7
1757103900000|2025-09-05 20:25:00|14796|14786|14796|14786|14796.5|14786.5|14796|14786|17
1757104200000|2025-09-05 20:30:00|14795.5|14785.5|14795|14785|14796|14786|14794.5|14784.5|11
1757104500000|2025-09-05 20:35:00|14794.5|14784.5|14795|14785|14795|14785|14794.5|14784.5|7
1757104800000|2025-09-05 20:40:00|14795.5|14785.5|14796|14786|14796|14786|14794.5|14784.5|11
1757105100000|2025-09-05 20:45:00|14795.5|14785.5|14795|14785|14795.5|14785.5|14793.5|14783.5|29
1757105400000|2025-09-05 20:50:00|14794.5|14784.5|14794.5|14784.5|14795|14785|14794.5|14784.5|14
1757105700000|2025-09-05 20:55:00|14794|14784|14780.5|14770.5|14794|14784|14773.5|14763.5|561
1757282400000|2025-09-07 22:00:00|14779.6|14755.6|14779|14755|14781.9|14757.9|14777.8|14753.8|0
1757282700000|2025-09-07 22:05:00|14778.9|14754.9|14780|14756|14781.5|14757.5|14777.7|14753.7|0
1757283000000|2025-09-07 22:10:00|14780.3|14756.3|14784.8|14760.8|14785|14761|14780.3|14756.3|0
1757283300000|2025-09-07 22:15:00|14785.1|14761.1|14786.3|14762.3|14787.4|14763.4|14784.5|14760.5|0
1757283600000|2025-09-07 22:20:00|14786.4|14762.4|14787.3|14763.3|14787.3|14763.3|14785.7|14761.7|0
1757283900000|2025-09-07 22:25:00|14787.4|14763.4|14789.7|14765.7|14790.9|14766.9|14787.2|14763.2|0
1757284200000|2025-09-07 22:30:00|14790.3|14766.3|14794.7|14770.7|14794.7|14770.7|14790.3|14766.3|0
1757284500000|2025-09-07 22:35:00|14794.5|14770.5|14793.5|14769.5|14794.7|14770.7|14791.5|14767.5|0
1757284800000|2025-09-07 22:40:00|14793.3|14769.3|14796.2|14772.2|14796.3|14772.3|14793.2|14769.2|0
1757285100000|2025-09-07 22:45:00|14796.3|14772.3|14799|14775|14802.3|14778.3|14796.2|14772.2|0
1757285400000|2025-09-07 22:50:00|14799.1|14775.1|14798.9|14774.9|14799.7|14775.7|14797.5|14773.5|0
1757285700000|2025-09-07 22:55:00|14799|14775|14800.6|14776.6|14800.9|14776.9|14798.6|14774.6|0
1757286000000|2025-09-07 23:00:00|14800.9|14776.9|14801.7|14777.7|14802|14778|14800.6|14776.6|0
1757286300000|2025-09-07 23:05:00|14802|14778|14802.6|14778.6|14803.2|14779.2|14801.5|14777.5|0
1757286600000|2025-09-07 23:10:00|14802.4|14778.4|14801.5|14777.5|14802.9|14778.9|14801.2|14777.2|0
1757286900000|2025-09-07 23:15:00|14800.9|14776.9|14801.2|14777.2|14802|14778|14800.3|14776.3|0
1757287200000|2025-09-07 23:20:00|14801.4|14777.4|14803.9|14779.9|14803.9|14779.9|14800.9|14776.9|0
1757287500000|2025-09-07 23:25:00|14803.7|14779.7|14806|14782|14808.6|14784.6|14803.4|14779.4|0
1757287800000|2025-09-07 23:30:00|14806.2|14782.2|14810.4|14786.4|14810.5|14786.5|14806.1|14782.1|0
1757288100000|2025-09-07 23:35:00|14810.6|14786.6|14812.8|14788.8|14813.3|14789.3|14810.6|14786.6|0
1757288400000|2025-09-07 23:40:00|14812.5|14788.5|14812.1|14788.1|14813.5|14789.5|14811.3|14787.3|0
1757288700000|2025-09-07 23:45:00|14811.6|14787.6|14811.6|14787.6|14813|14789|14810.1|14786.1|0
1757289000000|2025-09-07 23:50:00|14811.8|14787.8|14812.1|14788.1|14812.7|14788.7|14810.3|14786.3|0
1757289300000|2025-09-07 23:55:00|14812.4|14788.4|14812.4|14788.4|14812.7|14788.7|14811.7|14787.7|0
1757289600000|2025-09-08 00:00:00|14812.2|14788.2|14811.1|14787.1|14813.7|14789.7|14810.4|14786.4|0
1757289900000|2025-09-08 00:05:00|14811|14787|14813.6|14789.6|14815|14791|14811|14787|0
1757290200000|2025-09-08 00:10:00|14813.3|14789.3|14812.6|14788.6|14813.8|14789.8|14810.9|14786.9|0
1757290500000|2025-09-08 00:15:00|14812.5|14788.5|14812.1|14788.1|14812.7|14788.7|14810.8|14786.8|0
1757290800000|2025-09-08 00:20:00|14812.3|14788.3|14812.9|14788.9|14814.5|14790.5|14812.2|14788.2|0
1757291100000|2025-09-08 00:25:00|14813.1|14789.1|14813.7|14789.7|14813.9|14789.9|14812.9|14788.9|0
1757291400000|2025-09-08 00:30:00|14813.8|14789.8|14812.4|14788.4|14814.6|14790.6|14811.9|14787.9|0
1757291700000|2025-09-08 00:35:00|14812.1|14788.1|14812.4|14788.4|14813.4|14789.4|14811.7|14787.7|0
1757292000000|2025-09-08 00:40:00|14812.2|14788.2|14810.8|14786.8|14812.7|14788.7|14810.7|14786.7|0
1757292300000|2025-09-08 00:45:00|14810.6|14786.6|14809.3|14785.3|14810.6|14786.6|14808.7|14784.7|0
1757292600000|2025-09-08 00:50:00|14809.6|14785.6|14808|14784|14810|14786|14808|14784|0
1757292900000|2025-09-08 00:55:00|14808.3|14784.3|14807.5|14783.5|14808.8|14784.8|14807.2|14783.2|0
1757293200000|2025-09-08 01:00:00|14805|14795|14813|14803|14813|14803|14802|14792|2532
1757293500000|2025-09-08 01:05:00|14812|14802|14817|14807|14823|14813|14811|14801|1016
1757293800000|2025-09-08 01:10:00|14816|14806|14814|14804|14819|14809|14808|14798|967
1757294100000|2025-09-08 01:15:00|14813|14803|14817|14807|14819|14809|14808|14798|3026
1757294400000|2025-09-08 01:20:00|14818|14808|14829|14819|14836|14826|14817|14807|2706
1757294700000|2025-09-08 01:25:00|14828|14818|14826|14816|14850|14840|14824|14814|4233
1757295000000|2025-09-08 01:30:00|14824|14814|14869|14859|14876|14866|14809|14799|22167
1757295300000|2025-09-08 01:35:00|14870|14860|14897|14887|14909|14899|14862|14852|10090
1757295600000|2025-09-08 01:40:00|14896|14886|14879|14869|14910|14900|14875|14865|7804
1757295900000|2025-09-08 01:45:00|14878|14868|14865|14855|14912|14902|14863|14853|6923
1757296200000|2025-09-08 01:50:00|14866|14856|14847.5|14837.5|14870|14860|14839|14829|7641
1757296500000|2025-09-08 01:55:00|14848.5|14838.5|14852.5|14842.5|14872.5|14862.5|14847.5|14837.5|5328
1757296800000|2025-09-08 02:00:00|14855.5|14845.5|14833.5|14823.5|14858.5|14848.5|14832.5|14822.5|4324
1757297100000|2025-09-08 02:05:00|14832.5|14822.5|14837.5|14827.5|14846.5|14836.5|14831.5|14821.5|3693
1757297400000|2025-09-08 02:10:00|14836.5|14826.5|14824.5|14814.5|14838.5|14828.5|14806.5|14796.5|8978
1757297700000|2025-09-08 02:15:00|14825.5|14815.5|14789.5|14779.5|14831.5|14821.5|14785.5|14775.5|4794
1757298000000|2025-09-08 02:20:00|14790.5|14780.5|14797.5|14787.5|14797.5|14787.5|14767.5|14757.5|4903
1757298300000|2025-09-08 02:25:00|14798.5|14788.5|14796.5|14786.5|14809.5|14799.5|14792.5|14782.5|4977
1757298600000|2025-09-08 02:30:00|14797.5|14787.5|14832.5|14822.5|14835.5|14825.5|14796.5|14786.5|3410
1757298900000|2025-09-08 02:35:00|14831.5|14821.5|14794.5|14784.5|14831.5|14821.5|14787.5|14777.5|3745
1757299200000|2025-09-08 02:40:00|14795.5|14785.5|14799.5|14789.5|14807.5|14797.5|14782.5|14772.5|4062
1757299500000|2025-09-08 02:45:00|14801.5|14791.5|14785.5|14775.5|14813.5|14803.5|14781.5|14771.5|3031
1757299800000|2025-09-08 02:50:00|14784.5|14774.5|14798.5|14788.5|14816.5|14806.5|14784.5|14774.5|2810
1757300100000|2025-09-08 02:55:00|14799.5|14789.5|14832.5|14822.5|14835.5|14825.5|14799.5|14789.5|3616
1757300400000|2025-09-08 03:00:00|14830.5|14820.5|14822.5|14812.5|14843.5|14833.5|14819.5|14809.5|7410
1757300700000|2025-09-08 03:05:00|14823.5|14813.5|14826.5|14816.5|14840.5|14830.5|14810.5|14800.5|3522
1757301000000|2025-09-08 03:10:00|14828.5|14818.5|14840.5|14830.5|14841.5|14831.5|14821.5|14811.5|2237
1757301300000|2025-09-08 03:15:00|14841.5|14831.5|14835.5|14825.5|14845.5|14835.5|14822.5|14812.5|2585
1757301600000|2025-09-08 03:20:00|14833.5|14823.5|14848.5|14838.5|14858.5|14848.5|14826.5|14816.5|2634
1757301900000|2025-09-08 03:25:00|14847.5|14837.5|14839.5|14829.5|14848.5|14838.5|14835.5|14825.5|1946
1757302200000|2025-09-08 03:30:00|14838.5|14828.5|14824.5|14814.5|14838.5|14828.5|14822.5|14812.5|446
1757302500000|2025-09-08 03:35:00|14825.5|14815.5|14831.5|14821.5|14831.5|14821.5|14822.5|14812.5|892
1757302800000|2025-09-08 03:40:00|14830.5|14820.5|14826.5|14816.5|14832.5|14822.5|14826.5|14816.5|720
1757303100000|2025-09-08 03:45:00|14825.5|14815.5|14825.5|14815.5|14827.5|14817.5|14823.5|14813.5|420
1757303400000|2025-09-08 03:50:00|14826.5|14816.5|14829.5|14819.5|14829.5|14819.5|14824.5|14814.5|279
1757303700000|2025-09-08 03:55:00|14827.5|14817.5|14827.5|14817.5|14828.5|14818.5|14823.5|14813.5|537
1757304000000|2025-09-08 04:00:00|14826.5|14816.5|14828.5|14818.5|14829.5|14819.5|14824.5|14814.5|243
1757304300000|2025-09-08 04:05:00|14829.5|14819.5|14829.5|14819.5|14831.5|14821.5|14827.5|14817.5|318
1757304600000|2025-09-08 04:10:00|14828.5|14818.5|14826.5|14816.5|14828.5|14818.5|14826.5|14816.5|260
1757304900000|2025-09-08 04:15:00|14827.5|14817.5|14824.5|14814.5|14828.5|14818.5|14824.5|14814.5|451
1757305200000|2025-09-08 04:20:00|14825.5|14815.5|14829.5|14819.5|14829.5|14819.5|14825.5|14815.5|280
1757305500000|2025-09-08 04:25:00|14830.5|14820.5|14829.5|14819.5|14830.5|14820.5|14826.5|14816.5|169
1757305800000|2025-09-08 04:30:00|14828.5|14818.5|14827.5|14817.5|14829.5|14819.5|14827.5|14817.5|145
1757306100000|2025-09-08 04:35:00|14828.5|14818.5|14829.5|14819.5|14831.5|14821.5|14828.5|14818.5|240
1757306400000|2025-09-08 04:40:00|14830.5|14820.5|14829.5|14819.5|14831.5|14821.5|14828.5|14818.5|141
1757306700000|2025-09-08 04:45:00|14830.5|14820.5|14826.5|14816.5|14831.5|14821.5|14826.5|14816.5|224
1757307000000|2025-09-08 04:50:00|14825.5|14815.5|14829.5|14819.5|14830.5|14820.5|14825.5|14815.5|306
1757307300000|2025-09-08 04:55:00|14828.5|14818.5|14827.5|14817.5|14828.5|14818.5|14825.5|14815.5|255
1757307600000|2025-09-08 05:00:00|14828.5|14818.5|14835.5|14825.5|14845.5|14835.5|14827.5|14817.5|3632
1757307900000|2025-09-08 05:05:00|14834.5|14824.5|14836.5|14826.5|14846.5|14836.5|14828.5|14818.5|1824
1757308200000|2025-09-08 05:10:00|14837.5|14827.5|14836.5|14826.5|14846.5|14836.5|14826.5|14816.5|2521
1757308500000|2025-09-08 05:15:00|14837.5|14827.5|14831.5|14821.5|14840.5|14830.5|14829.5|14819.5|1730
1757308800000|2025-09-08 05:20:00|14829.5|14819.5|14812.5|14802.5|14834.5|14824.5|14811.5|14801.5|1886
1757309100000|2025-09-08 05:25:00|14811.5|14801.5|14809.5|14799.5|14820.5|14810.5|14805.5|14795.5|1693
1757309400000|2025-09-08 05:30:00|14808.5|14798.5|14808.5|14798.5|14810.5|14800.5|14797.5|14787.5|1971
1757309700000|2025-09-08 05:35:00|14809.5|14799.5|14814.5|14804.5|14824.5|14814.5|14806.5|14796.5|2226
1757310000000|2025-09-08 05:40:00|14813.5|14803.5|14820.5|14810.5|14827.5|14817.5|14812.5|14802.5|2301
1757310300000|2025-09-08 05:45:00|14819.5|14809.5|14818.5|14808.5|14826.5|14816.5|14814.5|14804.5|1903
1757310600000|2025-09-08 05:50:00|14817.5|14807.5|14826.5|14816.5|14829.5|14819.5|14809.5|14799.5|2548
1757310900000|2025-09-08 05:55:00|14825.5|14815.5|14832.5|14822.5|14843.5|14833.5|14822.5|14812.5|2463
1757311200000|2025-09-08 06:00:00|14831.5|14821.5|14837.5|14827.5|14842.5|14832.5|14820.5|14810.5|3687
1757311500000|2025-09-08 06:05:00|14838.5|14828.5|14834.5|14824.5|14846.5|14836.5|14829.5|14819.5|2905
1757311800000|2025-09-08 06:10:00|14835.5|14825.5|14843.5|14833.5|14847.5|14837.5|14834.5|14824.5|4461
1757312100000|2025-09-08 06:15:00|14844.5|14834.5|14841.5|14831.5|14850.5|14840.5|14838.5|14828.5|4139
1757312400000|2025-09-08 06:20:00|14842.5|14832.5|14843.5|14833.5|14850.5|14840.5|14836.5|14826.5|3717
1757312700000|2025-09-08 06:25:00|14842.5|14832.5|14837.5|14827.5|14845.5|14835.5|14833.5|14823.5|3964
1757313000000|2025-09-08 06:30:00|14838.5|14828.5|14866.5|14856.5|14869.5|14859.5|14838.5|14828.5|5425
1757313300000|2025-09-08 06:35:00|14867.5|14857.5|14851.5|14841.5|14873.5|14863.5|14849.5|14839.5|6228
1757313600000|2025-09-08 06:40:00|14850.5|14840.5|14841.5|14831.5|14856.5|14846.5|14839.5|14829.5|4638
1757313900000|2025-09-08 06:45:00|14840.5|14830.5|14820.5|14810.5|14840.5|14830.5|14814.5|14804.5|7194
1757314200000|2025-09-08 06:50:00|14821.5|14811.5|14830.5|14820.5|14833.5|14823.5|14814.5|14804.5|5356
1757314500000|2025-09-08 06:55:00|14829.5|14819.5|14821.5|14811.5|14834.5|14824.5|14821.5|14811.5|4746
1757314800000|2025-09-08 07:00:00|14822.5|14810.5|14812.5|14800.5|14827.5|14815.5|14808.5|14797.5|2845
1757315100000|2025-09-08 07:05:00|14811.5|14801.5|14823.5|14812.5|14825.5|14814.5|14811.5|14801.5|1229
1757315400000|2025-09-08 07:10:00|14824.5|14813.5|14819.5|14808.5|14825.5|14814.5|14816.5|14805.5|1105
1757315700000|2025-09-08 07:15:00|14820.5|14809.5|14820.5|14809.5|14821.5|14810.5|14816.5|14805.5|682
1757316000000|2025-09-08 07:20:00|14819.5|14808.5|14818.5|14807.5|14820.5|14809.5|14816.5|14805.5|643
1757316300000|2025-09-08 07:25:00|14817.5|14806.5|14821.5|14809.5|14822.5|14810.5|14817.5|14806.5|215
1757316600000|2025-09-08 07:30:00|14820.5|14810.5|14819.5|14808.5|14822.5|14810.5|14818.5|14807.5|550
1757316900000|2025-09-08 07:35:00|14820.5|14809.5|14822.5|14811.5|14823.5|14812.5|14819.5|14808.5|527
1757317200000|2025-09-08 07:40:00|14823.5|14812.5|14825.5|14814.5|14827.5|14816.5|14821.5|14810.5|573
1757317500000|2025-09-08 07:45:00|14824.5|14813.5|14823.5|14811.5|14824.5|14813.5|14816.5|14805.5|759
1757317800000|2025-09-08 07:50:00|14824.5|14812.5|14817.5|14806.5|14824.5|14813.5|14817.5|14806.5|1371
1757318100000|2025-09-08 07:55:00|14816.5|14805.5|14819.5|14808.5|14822.5|14810.5|14816.5|14805.5|492
1757318400000|2025-09-08 08:00:00|14820.5|14807.5|14823.5|14812.5|14823.5|14812.5|14819.5|14807.5|649
1757318700000|2025-09-08 08:05:00|14822.5|14811.5|14824.5|14813.5|14826.5|14814.5|14822.5|14810.5|420
1757319000000|2025-09-08 08:10:00|14823.5|14812.5|14828.5|14817.5|14829.5|14818.5|14822.5|14811.5|544
1757319300000|2025-09-08 08:15:00|14827.5|14816.5|14831.5|14819.5|14832.5|14820.5|14827.5|14816.5|602
1757319600000|2025-09-08 08:20:00|14830.5|14820.5|14827.5|14816.5|14831.5|14820.5|14827.5|14816.5|345
1757319900000|2025-09-08 08:25:00|14826.5|14815.5|14824.5|14812.5|14826.5|14815.5|14821.5|14810.5|745
1757320200000|2025-09-08 08:30:00|14829.2|14805.2|14830.4|14806.4|14830.4|14806.4|14828.5|14804.5|3
1757320500000|2025-09-08 08:35:00|14830.6|14806.6|14832|14808|14832|14808|14829.4|14805.4|543
1757320800000|2025-09-08 08:40:00|14831.9|14807.9|14830.9|14806.9|14832|14808|14829.7|14805.7|0
1757321100000|2025-09-08 08:45:00|14830.8|14806.8|14830.8|14806.8|14831.2|14807.2|14829.2|14805.2|256
1757321400000|2025-09-08 08:50:00|14830.5|14806.5|14828.8|14804.8|14830.9|14806.9|14828.4|14804.4|47
1757321700000|2025-09-08 08:55:00|14828.5|14804.5|14829.9|14805.9|14829.9|14805.9|14828|14804|39
1757322000000|2025-09-08 09:00:00|14827.5|14816.5|14822.5|14810.5|14827.5|14816.5|14817.5|14804.5|1142
1757322300000|2025-09-08 09:05:00|14821.5|14809.5|14820.5|14808.5|14821.5|14809.5|14818.5|14806.5|226
1757322600000|2025-09-08 09:10:00|14819.5|14809.5|14818.5|14807.5|14819.5|14809.5|14816.5|14805.5|268
1757322900000|2025-09-08 09:15:00|14817.5|14806.5|14817.5|14805.5|14818.5|14806.5|14814.5|14802.5|432
1757323200000|2025-09-08 09:20:00|14816.5|14804.5|14813.5|14801.5|14817.5|14805.5|14813.5|14801.5|217
1757323500000|2025-09-08 09:25:00|14812.5|14800.5|14812.5|14800.5|14813.5|14801.5|14811.5|14799.5|196
1757323800000|2025-09-08 09:30:00|14811.5|14801.5|14811.5|14799.5|14812.5|14801.5|14811.5|14799.5|184
1757324100000|2025-09-08 09:35:00|14810.5|14800.5|14811.5|14799.5|14812.5|14800.5|14810.5|14799.5|173
1757324400000|2025-09-08 09:40:00|14810.5|14798.5|14811.5|14799.5|14812.5|14800.5|14809.5|14798.5|246
1757324700000|2025-09-08 09:45:00|14812.5|14800.5|14811.5|14800.5|14812.5|14800.5|14810.5|14799.5|115
1757325000000|2025-09-08 09:50:00|14812.5|14799.5|14807.5|14795.5|14812.5|14799.5|14806.5|14795.5|379
1757325300000|2025-09-08 09:55:00|14806.5|14796.5|14806.5|14795.5|14807.5|14796.5|14805.5|14794.5|185
1757325600000|2025-09-08 10:00:00|14805.5|14794.5|14806.5|14795.5|14806.5|14795.5|14805.5|14794.5|45
1757325900000|2025-09-08 10:05:00|14805.5|14794.5|14806.5|14794.5|14806.5|14795.5|14804.5|14793.5|327
1757326200000|2025-09-08 10:10:00|14805.5|14795.5|14806.5|14794.5|14806.5|14795.5|14804.5|14793.5|195
1757326500000|2025-09-08 10:15:00|14807.5|14795.5|14806.5|14795.5|14808.5|14797.5|14806.5|14795.5|202
1757326800000|2025-09-08 10:20:00|14807.5|14796.5|14807.5|14796.5|14807.5|14796.5|14807.5|14796.5|96
1757327100000|2025-09-08 10:25:00|||||||||58
1757327400000|2025-09-08 10:30:00|14808.5|14797.5|14807.5|14796.5|14809.5|14798.5|14806.5|14795.5|252
1757327700000|2025-09-08 10:35:00|14806.5|14795.5|14804.5|14793.5|14807.5|14796.5|14803.5|14792.5|307
1757328000000|2025-09-08 10:40:00|14805.5|14794.5|14806.5|14795.5|14807.5|14795.5|14805.5|14794.5|134
1757328300000|2025-09-08 10:45:00|14807.5|14794.5|14807.5|14796.5|14807.5|14796.5|14805.5|14794.5|215
1757328600000|2025-09-08 10:50:00|14806.5|14795.5|14806.5|14795.5|14806.5|14795.5|14805.5|14794.5|94
1757328900000|2025-09-08 10:55:00|14807.5|14796.5|14809.5|14798.5|14809.5|14798.5|14807.5|14796.5|497
1757329200000|2025-09-08 11:00:00|14808.5|14797.5|14807.5|14796.5|14808.5|14797.5|14807.5|14796.5|185
1757329500000|2025-09-08 11:05:00|14808.5|14797.5|14810.5|14799.5|14810.5|14799.5|14807.5|14796.5|265
1757329800000|2025-09-08 11:10:00|14809.5|14798.5|14808.5|14797.5|14809.5|14798.5|14806.5|14795.5|125
1757330100000|2025-09-08 11:15:00|14807.5|14796.5|14808.5|14796.5|14808.5|14797.5|14807.5|14796.5|144
1757330400000|2025-09-08 11:20:00|14807.5|14795.5|14807.5|14795.5|14807.5|14796.5|14806.5|14795.5|29
1757330700000|2025-09-08 11:25:00|14806.5|14796.5|14807.5|14796.5|14808.5|14797.5|14806.5|14795.5|33
1757331000000|2025-09-08 11:30:00|14808.5|14797.5|14808.5|14797.5|14809.5|14798.5|14807.5|14796.5|154
1757331300000|2025-09-08 11:35:00|14809.5|14796.5|14808.5|14797.5|14809.5|14797.5|14807.5|14796.5|48
1757331600000|2025-09-08 11:40:00|14809.5|14798.5|14810.5|14799.5|14810.5|14799.5|14808.5|14797.5|53
1757331900000|2025-09-08 11:45:00|14811.5|14798.5|14812.5|14800.5|14812.5|14800.5|14810.5|14798.5|27
1757332200000|2025-09-08 11:50:00|14811.5|14801.5|14812.5|14801.5|14812.5|14801.5|14811.5|14800.5|26
1757332500000|2025-09-08 11:55:00|14813.5|14802.5|14813.5|14802.5|14813.5|14802.5|14813.5|14802.5|27
1757332800000|2025-09-08 12:00:00|14812.5|14801.5|14817.5|14806.5|14817.5|14806.5|14812.5|14801.5|128
1757333100000|2025-09-08 12:05:00|14818.5|14805.5|14813.5|14802.5|14818.5|14805.5|14813.5|14802.5|133
1757333400000|2025-09-08 12:10:00|14812.5|14801.5|14810.5|14798.5|14813.5|14802.5|14809.5|14798.5|98
1757333700000|2025-09-08 12:15:00|14809.5|14799.5|14810.5|14799.5|14810.5|14799.5|14809.5|14797.5|28
1757334000000|2025-09-08 12:20:00|14809.5|14798.5|14811.5|14799.5|14811.5|14800.5|14809.5|14798.5|289
1757334300000|2025-09-08 12:25:00|14810.5|14800.5|14810.5|14799.5|14811.5|14800.5|14810.5|14798.5|71
1757334600000|2025-09-08 12:30:00|14811.5|14800.5|14810.5|14799.5|14811.5|14800.5|14809.5|14798.5|57
1757334900000|2025-09-08 12:35:00|14809.5|14798.5|14811.5|14800.5|14811.5|14800.5|14809.5|14798.5|40
1757335200000|2025-09-08 12:40:00|14812.5|14801.5|14812.5|14800.5|14812.5|14801.5|14811.5|14800.5|30
1757335500000|2025-09-08 12:45:00|14811.5|14801.5|14814.5|14803.5|14814.5|14803.5|14811.5|14800.5|46
1757335800000|2025-09-08 12:50:00|14815.5|14804.5|14817.5|14806.5|14817.5|14806.5|14815.5|14804.5|61
1757336100000|2025-09-08 12:55:00|14818.5|14805.5|14818.5|14807.5|14818.5|14807.5|14816.5|14805.5|95
1757336400000|2025-09-08 13:00:00|14817.5|14806.5|14815.5|14804.5|14819.5|14808.5|14815.5|14804.5|88
1757336700000|2025-09-08 13:05:00|14816.5|14803.5|14817.5|14806.5|14818.5|14806.5|14814.5|14803.5|66
1757337000000|2025-09-08 13:10:00|14816.5|14805.5|14817.5|14806.5|14819.5|14808.5|14816.5|14805.5|145
1757337300000|2025-09-08 13:15:00|14818.5|14807.5|14818.5|14807.5|14818.5|14807.5|14817.5|14806.5|216
1757337600000|2025-09-08 13:20:00|14817.5|14806.5|14817.5|14806.5|14818.5|14807.5|14814.5|14803.5|185
1757337900000|2025-09-08 13:25:00|14816.5|14805.5|14816.5|14805.5|14819.5|14808.5|14816.5|14805.5|163
1757338200000|2025-09-08 13:30:00|14817.5|14806.5|14823.5|14811.5|14825.5|14814.5|14814.5|14803.5|1173
1757338500000|2025-09-08 13:35:00|14824.5|14812.5|14815.5|14804.5|14824.5|14813.5|14814.5|14803.5|461
1757338800000|2025-09-08 13:40:00|14816.5|14805.5|14815.5|14804.5|14816.5|14805.5|14811.5|14800.5|420
1757339100000|2025-09-08 13:45:00|14814.5|14803.5|14815.5|14804.5|14817.5|14806.5|14812.5|14801.5|388
1757339400000|2025-09-08 13:50:00|14814.5|14803.5|14811.5|14800.5|14815.5|14803.5|14810.5|14799.5|361
1757339700000|2025-09-08 13:55:00|14810.5|14799.5|14811.5|14800.5|14812.5|14800.5|14809.5|14798.5|356
1757340000000|2025-09-08 14:00:00|14810.5|14799.5|14809.5|14798.5|14815.5|14804.5|14809.5|14798.5|449
1757340300000|2025-09-08 14:05:00|14810.5|14799.5|14810.5|14799.5|14813.5|14802.5|14809.5|14798.5|298
1757340600000|2025-09-08 14:10:00|14811.5|14800.5|14806.5|14795.5|14812.5|14800.5|14806.5|14795.5|208
1757340900000|2025-09-08 14:15:00|14807.5|14796.5|14803.5|14792.5|14807.5|14796.5|14802.5|14791.5|303
1757341200000|2025-09-08 14:20:00|14802.5|14791.5|14803.5|14792.5|14805.5|14794.5|14802.5|14791.5|208
1757341500000|2025-09-08 14:25:00|14804.5|14793.5|14808.5|14797.5|14809.5|14798.5|14803.5|14793.5|218
1757341800000|2025-09-08 14:30:00|14809.5|14798.5|14808.5|14796.5|14812.5|14801.5|14807.5|14796.5|243
1757342100000|2025-09-08 14:35:00|14807.5|14797.5|14808.5|14796.5|14809.5|14798.5|14806.5|14795.5|224
1757342400000|2025-09-08 14:40:00|14807.5|14797.5|14805.5|14794.5|14808.5|14797.5|14805.5|14794.5|214
1757342700000|2025-09-08 14:45:00|14806.5|14793.5|14809.5|14798.5|14810.5|14798.5|14804.5|14793.5|262
1757343000000|2025-09-08 14:50:00|14810.5|14799.5|14816.5|14805.5|14817.5|14806.5|14809.5|14798.5|228
1757343300000|2025-09-08 14:55:00|14815.5|14804.5|14815.5|14804.5|14816.5|14805.5|14815.5|14804.5|133
1757343600000|2025-09-08 15:00:00|14814.5|14803.5|14817.5|14806.5|14817.5|14806.5|14812.5|14801.5|276
1757343900000|2025-09-08 15:05:00|14816.5|14805.5|14824.5|14812.5|14824.5|14812.5|14816.5|14805.5|249
1757344200000|2025-09-08 15:10:00|14825.5|14813.5|14826.5|14815.5|14830.5|14818.5|14825.5|14812.5|701
1757344500000|2025-09-08 15:15:00|14827.5|14816.5|14824.5|14813.5|14828.5|14817.5|14822.5|14810.5|213
1757344800000|2025-09-08 15:20:00|14825.5|14814.5|14823.5|14812.5|14826.5|14815.5|14822.5|14811.5|260
1757345100000|2025-09-08 15:25:00|14824.5|14813.5|14819.5|14808.5|14824.5|14813.5|14819.5|14808.5|209
1757345400000|2025-09-08 15:30:00|14818.5|14807.5|14817.5|14806.5|14819.5|14808.5|14816.5|14805.5|299
1757345700000|2025-09-08 15:35:00|14816.5|14805.5|14818.5|14807.5|14818.5|14807.5|14814.5|14802.5|424
1757346000000|2025-09-08 15:40:00|14817.5|14806.5|14817.5|14806.5|14818.5|14807.5|14816.5|14804.5|175
1757346300000|2025-09-08 15:45:00|14816.5|14805.5|14817.5|14806.5|14818.5|14806.5|14814.5|14803.5|159
1757346600000|2025-09-08 15:50:00|14816.5|14805.5|14815.5|14804.5|14819.5|14808.5|14815.5|14804.5|143
1757346900000|2025-09-08 15:55:00|14816.5|14805.5|14817.5|14806.5|14817.5|14806.5|14815.5|14804.5|66
1757347200000|2025-09-08 16:00:00|14818.5|14807.5|14819.5|14807.5|14820.5|14808.5|14817.5|14806.5|115
1757347500000|2025-09-08 16:05:00|14818.5|14808.5|14817.5|14806.5|14819.5|14808.5|14817.5|14806.5|52
1757347800000|2025-09-08 16:10:00|14818.5|14807.5|14816.5|14805.5|14818.5|14807.5|14816.5|14804.5|83
1757348100000|2025-09-08 16:15:00|14817.5|14804.5|14816.5|14804.5|14817.5|14805.5|14814.5|14803.5|106
1757348400000|2025-09-08 16:20:00|14815.5|14805.5|14815.5|14804.5|14817.5|14805.5|14815.5|14803.5|52
1757348700000|2025-09-08 16:25:00|14816.5|14805.5|14814.5|14803.5|14816.5|14805.5|14814.5|14803.5|78
1757349000000|2025-09-08 16:30:00|14815.5|14804.5|14812.5|14801.5|14815.5|14804.5|14812.5|14801.5|139
1757349300000|2025-09-08 16:35:00|14811.5|14800.5|14810.5|14798.5|14812.5|14801.5|14809.5|14798.5|154
1757349600000|2025-09-08 16:40:00|14809.5|14799.5|14810.5|14799.5|14813.5|14802.5|14809.5|14798.5|201
1757349900000|2025-09-08 16:45:00|14809.5|14798.5|14811.5|14800.5|14812.5|14801.5|14809.5|14798.5|94
1757350200000|2025-09-08 16:50:00|14812.5|14801.5|14816.5|14804.5|14816.5|14805.5|14811.5|14801.5|113
1757350500000|2025-09-08 16:55:00|14815.5|14805.5|14816.5|14805.5|14816.5|14805.5|14815.5|14804.5|26
1757350800000|2025-09-08 17:00:00|14817.5|14804.5|14817.5|14805.5|14818.5|14807.5|14816.5|14804.5|87
1757351100000|2025-09-08 17:05:00|14816.5|14806.5|14815.5|14804.5|14816.5|14806.5|14814.5|14803.5|57
1757351400000|2025-09-08 17:10:00|14816.5|14803.5|14814.5|14803.5|14816.5|14804.5|14814.5|14803.5|19
1757351700000|2025-09-08 17:15:00|14815.5|14804.5|14817.5|14806.5|14817.5|14806.5|14814.5|14803.5|99
1757352000000|2025-09-08 17:20:00|14818.5|14805.5|14817.5|14806.5|14818.5|14807.5|14817.5|14805.5|25
1757352300000|2025-09-08 17:25:00|14818.5|14807.5|14817.5|14806.5|14818.5|14807.5|14816.5|14805.5|42
1757352600000|2025-09-08 17:30:00|14818.5|14807.5|14815.5|14804.5|14818.5|14807.5|14815.5|14804.5|40
1757352900000|2025-09-08 17:35:00|14814.5|14803.5|14813.5|14802.5|14814.5|14803.5|14813.5|14802.5|91
1757353200000|2025-09-08 17:40:00|14812.5|14801.5|14812.5|14801.5|14813.5|14802.5|14810.5|14799.5|146
1757353500000|2025-09-08 17:45:00|14811.5|14800.5|14813.5|14801.5|14813.5|14801.5|14811.5|14800.5|71
1757353800000|2025-09-08 17:50:00|14812.5|14802.5|14814.5|14802.5|14814.5|14803.5|14811.5|14799.5|75
1757354100000|2025-09-08 17:55:00|14813.5|14803.5|14813.5|14801.5|14814.5|14803.5|14812.5|14801.5|85
1757354400000|2025-09-08 18:00:00|14812.5|14802.5|14812.5|14801.5|14813.5|14802.5|14811.5|14800.5|66
1757354700000|2025-09-08 18:05:00|14811.5|14800.5|14815.5|14803.5|14815.5|14804.5|14811.5|14800.5|70
1757355000000|2025-09-08 18:10:00|14814.5|14804.5|14815.5|14804.5|14817.5|14805.5|14814.5|14803.5|97
1757355300000|2025-09-08 18:15:00|14816.5|14805.5|14819.5|14808.5|14820.5|14809.5|14815.5|14804.5|137
1757355600000|2025-09-08 18:20:00|14820.5|14809.5|14821.5|14810.5|14822.5|14811.5|14819.5|14809.5|123
1757355900000|2025-09-08 18:25:00|14822.5|14811.5|14823.5|14812.5|14823.5|14812.5|14821.5|14810.5|55
1757356200000|2025-09-08 18:30:00|14822.5|14811.5|14823.5|14812.5|14824.5|14812.5|14822.5|14810.5|40
1757356500000|2025-09-08 18:35:00|14824.5|14811.5|14822.5|14811.5|14824.5|14812.5|14822.5|14811.5|65
1757356800000|2025-09-08 18:40:00|14821.5|14810.5|14823.5|14813.5|14824.5|14813.5|14821.5|14810.5|64
1757357100000|2025-09-08 18:45:00|14823|14813|14826|14816|14826|14816|14822.5|14812.5|79
1757357400000|2025-09-08 18:50:00|14825.5|14815.5|14826|14816|14826|14816|14824|14814|115
1757357700000|2025-09-08 18:55:00|14825.5|14815.5|14827.5|14817.5|14829|14819|14825.5|14815.5|213
1757358000000|2025-09-08 19:00:00|14827|14817|14829|14819|14829.5|14819.5|14827|14817|165
1757358300000|2025-09-08 19:05:00|14829.5|14819.5|14832|14822|14833|14823|14829|14819|520
1757358600000|2025-09-08 19:10:00|14832.5|14822.5|14834|14824|14834|14824|14832.5|14822.5|78
1757358900000|2025-09-08 19:15:00|14833.5|14823.5|14833|14823|14834|14824|14831|14821|174
1757359200000|2025-09-08 19:20:00|14832.5|14822.5|14833|14823|14833|14823|14832|14822|66
1757359500000|2025-09-08 19:25:00|14834|14824|14837|14827|14837|14827|14834|14824|174
1757359800000|2025-09-08 19:30:00|14836|14826|14834.5|14824.5|14838|14828|14834|14824|374
1757360100000|2025-09-08 19:35:00|14835|14825|14837|14827|14838|14828|14835|14825|247
1757360400000|2025-09-08 19:40:00|14838|14828|14839|14829|14840|14830|14836|14826|573
1757360700000|2025-09-08 19:45:00|14838.5|14828.5|14843.5|14833.5|14845|14835|14838.5|14828.5|247
1757361000000|2025-09-08 19:50:00|14843|14833|14843|14833|14843|14833|14841.5|14831.5|87
1757361300000|2025-09-08 19:55:00|14843.5|14833.5|14844|14834|14844.5|14834.5|14843|14833|98
1757361600000|2025-09-08 20:00:00|14843.5|14833.5|14842.5|14832.5|14844.5|14834.5|14842|14832|161
1757361900000|2025-09-08 20:05:00|14842|14832|14842.5|14832.5|14843|14833|14842|14832|24
1757362200000|2025-09-08 20:10:00|14842|14832|14841.5|14831.5|14843|14833|14841.5|14831.5|42
1757362500000|2025-09-08 20:15:00|14841|14831|14841|14831|14841|14831|14841|14831|1
1757363100000|2025-09-08 20:25:00|14840.5|14830.5|14840|14830|14840.5|14830.5|14840|14830|14
1757363400000|2025-09-08 20:30:00|14839.5|14829.5|14839.5|14829.5|14839.5|14829.5|14839.5|14829.5|1
1757363700000|2025-09-08 20:35:00|||||||||3
1757364000000|2025-09-08 20:40:00|14840|14830|14840|14830|14840|14830|14840|14830|2
1757364300000|2025-09-08 20:45:00|14839.5|14829.5|14839.5|14829.5|14839.5|14829.5|14839.5|14829.5|11
1757364600000|2025-09-08 20:50:00|14840|14830|14840.5|14830.5|14840.5|14830.5|14839.5|14829.5|37
1757364900000|2025-09-08 20:55:00|14841|14831|14840|14830|14841|14831|14838.5|14828.5|57
1757365200000|2025-09-08 21:00:00|14839.5|14829.5|14839.5|14829.5|14839.5|14829.5|14839.5|14829.5|0
1757365500000|2025-09-08 21:05:00|14839|14829|14838.5|14828.5|14839|14829|14838.5|14828.5|0
1757365800000|2025-09-08 21:10:00|14838|14828|14838|14828|14838|14828|14838|14828|2
1757366100000|2025-09-08 21:15:00|14845.6|14821.6|14846|14822|14846|14822|14845.6|14821.6|0
1757366400000|2025-09-08 21:20:00|14845.9|14821.9|14846|14822|14846.1|14822.1|14845.9|14821.9|0
1757366700000|2025-09-08 21:25:00|14846.5|14822.5|14846.5|14822.5|14846.5|14822.5|14846.5|14822.5|0
1757367000000|2025-09-08 21:30:00|14846.6|14822.6|14846.5|14822.5|14846.6|14822.6|14846.5|14822.5|0
1757367600000|2025-09-08 21:40:00|14846.6|14822.6|14847|14823|14847.2|14823.2|14846.6|14822.6|0
1757367900000|2025-09-08 21:45:00|14847.1|14823.1|14847.3|14823.3|14847.5|14823.5|14847|14823|0
1757368200000|2025-09-08 21:50:00|14847.1|14823.1|14846.9|14822.9|14847.8|14823.8|14846.9|14822.9|0
1757368500000|2025-09-08 21:55:00|14847|14823|14847.3|14823.3|14847.9|14823.9|14847|14823|0
1757368800000|2025-09-08 22:00:00|14847|14823|14848.8|14824.8|14850|14826|14846.1|14822.1|0
1757369100000|2025-09-08 22:05:00|14849|14825|14848.8|14824.8|14850|14826|14848|14824|0
1757369400000|2025-09-08 22:10:00|14848.6|14824.6|14849.7|14825.7|14850|14826|14848.1|14824.1|0
1757369700000|2025-09-08 22:15:00|14849.8|14825.8|14849.7|14825.7|14850|14826|14848|14824|0
1757370000000|2025-09-08 22:20:00|14849.8|14825.8|14851.1|14827.1|14851.1|14827.1|14849.8|14825.8|0
1757370300000|2025-09-08 22:25:00|14850.9|14826.9|14850.3|14826.3|14851.4|14827.4|14850.3|14826.3|0
1757370600000|2025-09-08 22:30:00|14850.5|14826.5|14851.7|14827.7|14851.7|14827.7|14849.7|14825.7|0
1757370900000|2025-09-08 22:35:00|14852|14828|14851.4|14827.4|14852.2|14828.2|14851.3|14827.3|0
1757371200000|2025-09-08 22:40:00|14851.7|14827.7|14852|14828|14852.3|14828.3|14851.7|14827.7|0
1757371500000|2025-09-08 22:45:00|14851.7|14827.7|14853.1|14829.1|14853.4|14829.4|14851.7|14827.7|0
1757371800000|2025-09-08 22:50:00|14853.4|14829.4|14852|14828|14853.4|14829.4|14851.4|14827.4|0
1757372100000|2025-09-08 22:55:00|14852.2|14828.2|14853.1|14829.1|14853.1|14829.1|14852.2|14828.2|0
1757372400000|2025-09-08 23:00:00|14853.4|14829.4|14853.1|14829.1|14854.3|14830.3|14853.1|14829.1|0
1757372700000|2025-09-08 23:05:00|14853.4|14829.4|14852.3|14828.3|14853.4|14829.4|14852.3|14828.3|0
1757373000000|2025-09-08 23:10:00|14852.5|14828.5|14852.9|14828.9|14853.4|14829.4|14852.5|14828.5|0
1757373300000|2025-09-08 23:15:00|14852.7|14828.7|14852.9|14828.9|14853.6|14829.6|14852.6|14828.6|0
1757373600000|2025-09-08 23:20:00|14852.6|14828.6|14851.7|14827.7|14852.9|14828.9|14851.7|14827.7|0
1757373900000|2025-09-08 23:25:00|14851.4|14827.4|14851.6|14827.6|14851.7|14827.7|14851.1|14827.1|0
1757374200000|2025-09-08 23:30:00|14851.9|14827.9|14850.8|14826.8|14852.2|14828.2|14850.8|14826.8|0
1757374500000|2025-09-08 23:35:00|14850.5|14826.5|14851.4|14827.4|14851.9|14827.9|14850.5|14826.5|0
1757374800000|2025-09-08 23:40:00|14851.1|14827.1|14848.8|14824.8|14851.1|14827.1|14848.8|14824.8|0
1757375100000|2025-09-08 23:45:00|14848.5|14824.5|14849.9|14825.9|14850.2|14826.2|14848.5|14824.5|0
1757375400000|2025-09-08 23:50:00|14850.2|14826.2|14850.6|14826.6|14850.9|14826.9|14849.1|14825.1|0
1757375700000|2025-09-08 23:55:00|14850.3|14826.3|14849.4|14825.4|14850.9|14826.9|14849.4|14825.4|0
1757376000000|2025-09-09 00:00:00|14849.7|14825.7|14850.6|14826.6|14851.4|14827.4|14848.3|14824.3|0
1757376300000|2025-09-09 00:05:00|14850.3|14826.3|14850.5|14826.5|14851|14827|14849.1|14825.1|0
1757376600000|2025-09-09 00:10:00|14850.3|14826.3|14852|14828|14852|14828|14849.8|14825.8|0
1757376900000|2025-09-09 00:15:00|14851.7|14827.7|14848.8|14824.8|14851.7|14827.7|14848|14824|0
1757377200000|2025-09-09 00:20:00|14848.6|14824.6|14848|14824|14848.8|14824.8|14847.8|14823.8|0
1757377500000|2025-09-09 00:25:00|14847.9|14823.9|14849.2|14825.2|14849.2|14825.2|14847.9|14823.9|0
1757377800000|2025-09-09 00:30:00|14849.1|14825.1|14848.6|14824.6|14849.1|14825.1|14847.9|14823.9|0
1757378100000|2025-09-09 00:35:00|14848.4|14824.4|14848.9|14824.9|14849.2|14825.2|14848.4|14824.4|0
1757378400000|2025-09-09 00:40:00|14848.6|14824.6|14848.5|14824.5|14849|14825|14847.7|14823.7|0
1757378700000|2025-09-09 00:45:00|14848.3|14824.3|14848.5|14824.5|14848.5|14824.5|14847.3|14823.3|0
1757379000000|2025-09-09 00:50:00|14848.8|14824.8|14848.5|14824.5|14849.1|14825.1|14848|14824|0
1757379300000|2025-09-09 00:55:00|14848.7|14824.7|14847.3|14823.3|14848.7|14824.7|14846.6|14822.6|0
1757379600000|2025-09-09 01:00:00|14837.5|14827.5|14842.5|14832.5|14844.5|14834.5|14824.5|14814.5|1687
1757379900000|2025-09-09 01:05:00|14841.5|14831.5|14839.5|14829.5|14845.5|14835.5|14837.5|14827.5|620
1757380200000|2025-09-09 01:10:00|14838.5|14828.5|14836.5|14826.5|14841.5|14831.5|14834.5|14824.5|540
1757380500000|2025-09-09 01:15:00|14835.5|14825.5|14844.5|14834.5|14845.5|14835.5|14827.5|14817.5|1721
1757380800000|2025-09-09 01:20:00|14846.5|14836.5|14819.5|14809.5|14846.5|14836.5|14814.5|14804.5|3692
1757381100000|2025-09-09 01:25:00|14818.5|14808.5|14820.5|14810.5|14826.5|14816.5|14809.5|14799.5|2765
1757381400000|2025-09-09 01:30:00|14824.5|14814.5|14843.5|14833.5|14861.5|14851.5|14805.5|14795.5|16398
1757381700000|2025-09-09 01:35:00|14841.5|14831.5|14847.5|14837.5|14872.5|14862.5|14840.5|14830.5|7392
1757382000000|2025-09-09 01:40:00|14848.5|14838.5|14869.5|14859.5|14877.5|14867.5|14843.5|14833.5|8147
1757382300000|2025-09-09 01:45:00|14868.5|14858.5|14883.5|14873.5|14891.5|14881.5|14861.5|14851.5|10108
1757382600000|2025-09-09 01:50:00|14882.5|14872.5|14878.5|14868.5|14892.5|14882.5|14866.5|14856.5|6250
1757382900000|2025-09-09 01:55:00|14877.5|14867.5|14880.5|14870.5|14889.5|14879.5|14859.5|14849.5|5038
1757383200000|2025-09-09 02:00:00|14882.5|14872.5|14856.5|14846.5|14882.5|14872.5|14856.5|14846.5|5035
1757383500000|2025-09-09 02:05:00|14857.5|14847.5|14845.5|14835.5|14857.5|14847.5|14838.5|14828.5|5937
1757383800000|2025-09-09 02:10:00|14844.5|14834.5|14849.5|14839.5|14855.5|14845.5|14828.5|14818.5|3734
1757384100000|2025-09-09 02:15:00|14850.5|14840.5|14829.5|14819.5|14851.5|14841.5|14822.5|14812.5|3183
1757384400000|2025-09-09 02:20:00|14831.5|14821.5|14840.5|14830.5|14848.5|14838.5|14821.5|14811.5|4750
1757384700000|2025-09-09 02:25:00|14841.5|14831.5|14859.5|14849.5|14860.5|14850.5|14839.5|14829.5|4009
1757385000000|2025-09-09 02:30:00|14857.5|14847.5|14857.5|14847.5|14862.5|14852.5|14851.5|14841.5|2705
1757385300000|2025-09-09 02:35:00|14856.5|14846.5|14861.5|14851.5|14867.5|14857.5|14853.5|14843.5|4032
1757385600000|2025-09-09 02:40:00|14860.5|14850.5|14872.5|14862.5|14872.5|14862.5|14852.5|14842.5|3748
1757385900000|2025-09-09 02:45:00|14871.5|14861.5|14850.5|14840.5|14874.5|14864.5|14847.5|14837.5|2491
1757386200000|2025-09-09 02:50:00|14849.5|14839.5|14831.5|14821.5|14854.5|14844.5|14821.5|14811.5|2644
1757386500000|2025-09-09 02:55:00|14830.5|14820.5|14839.5|14829.5|14850.5|14840.5|14825.5|14815.5|1482
1757386800000|2025-09-09 03:00:00|14838.5|14828.5|14835.5|14825.5|14845.5|14835.5|14829.5|14819.5|1928
1757387100000|2025-09-09 03:05:00|14834.5|14824.5|14821.5|14811.5|14836.5|14826.5|14818.5|14808.5|1474
1757387400000|2025-09-09 03:10:00|14823.5|14813.5|14814.5|14804.5|14829.5|14819.5|14810.5|14800.5|2334
1757387700000|2025-09-09 03:15:00|14812.5|14802.5|14802.5|14792.5|14821.5|14811.5|14795.5|14785.5|2759
1757388000000|2025-09-09 03:20:00|14803.5|14793.5|14793.5|14783.5|14817.5|14807.5|14792.5|14782.5|2733
1757388300000|2025-09-09 03:25:00|14792.5|14782.5|14792.5|14782.5|14796.5|14786.5|14766.5|14756.5|6062
1757388600000|2025-09-09 03:30:00|14793.5|14783.5|14795.5|14785.5|14803.5|14793.5|14792.5|14782.5|475
1757388900000|2025-09-09 03:35:00|14794.5|14784.5|14791.5|14781.5|14796.5|14786.5|14788.5|14778.5|478
1757389200000|2025-09-09 03:40:00|14790.5|14780.5|14788.5|14778.5|14792.5|14782.5|14786.5|14776.5|381
1757389500000|2025-09-09 03:45:00|14787.5|14777.5|14789.5|14779.5|14792.5|14782.5|14787.5|14777.5|242
1757389800000|2025-09-09 03:50:00|14788.5|14778.5|14790.5|14780.5|14792.5|14782.5|14783.5|14773.5|529
1757390100000|2025-09-09 03:55:00|14791.5|14781.5|14797.5|14787.5|14797.5|14787.5|14790.5|14780.5|205
1757390400000|2025-09-09 04:00:00|14796.5|14786.5|14794.5|14784.5|14798.5|14788.5|14793.5|14783.5|252
1757390700000|2025-09-09 04:05:00|14793.5|14783.5|14792.5|14782.5|14795.5|14785.5|14788.5|14778.5|362
1757391000000|2025-09-09 04:10:00|14790.5|14780.5|14794.5|14784.5|14794.5|14784.5|14789.5|14779.5|328
1757391300000|2025-09-09 04:15:00|14792.5|14782.5|14794.5|14784.5|14795.5|14785.5|14791.5|14781.5|232
1757391600000|2025-09-09 04:20:00|14792.5|14782.5|14790.5|14780.5|14794.5|14784.5|14789.5|14779.5|314
1757391900000|2025-09-09 04:25:00|14789.5|14779.5|14787.5|14777.5|14792.5|14782.5|14784.5|14774.5|357
1757392200000|2025-09-09 04:30:00|14786.5|14776.5|14786.5|14776.5|14787.5|14777.5|14781.5|14771.5|772
1757392500000|2025-09-09 04:35:00|14785.5|14775.5|14782.5|14772.5|14785.5|14775.5|14780.5|14770.5|453
1757392800000|2025-09-09 04:40:00|14783.5|14773.5|14784.5|14774.5|14784.5|14774.5|14780.5|14770.5|438
1757393100000|2025-09-09 04:45:00|14782.5|14772.5|14783.5|14773.5|14786.5|14776.5|14781.5|14771.5|548
1757393400000|2025-09-09 04:50:00|14782.5|14772.5|14783.5|14773.5|14785.5|14775.5|14779.5|14769.5|475
1757393700000|2025-09-09 04:55:00|14782.5|14772.5|14784.5|14774.5|14785.5|14775.5|14781.5|14771.5|366
1757394000000|2025-09-09 05:00:00|14783.5|14773.5|14786.5|14776.5|14792.5|14782.5|14769.5|14759.5|3924
1757394300000|2025-09-09 05:05:00|14785.5|14775.5|14789.5|14779.5|14800.5|14790.5|14782.5|14772.5|1931
1757394600000|2025-09-09 05:10:00|14790.5|14780.5|14781.5|14771.5|14797.5|14787.5|14781.5|14771.5|1646
1757394900000|2025-09-09 05:15:00|14780.5|14770.5|14771.5|14761.5|14784.5|14774.5|14757.5|14747.5|3597
1757395200000|2025-09-09 05:20:00|14770.5|14760.5|14744.5|14734.5|14774.5|14764.5|14740.5|14730.5|3261
1757395500000|2025-09-09 05:25:00|14743.5|14733.5|14759.5|14749.5|14760.5|14750.5|14738.5|14728.5|3121
1757395800000|2025-09-09 05:30:00|14757.5|14747.5|14730.5|14720.5|14761.5|14751.5|14715.5|14705.5|4663
1757396100000|2025-09-09 05:35:00|14729.5|14719.5|14709.5|14699.5|14735.5|14725.5|14708.5|14698.5|4640
1757396400000|2025-09-09 05:40:00|14710.5|14700.5|14712.5|14702.5|14727.5|14717.5|14702.5|14692.5|4367
1757396700000|2025-09-09 05:45:00|14711.5|14701.5|14719.5|14709.5|14723.5|14713.5|14691.5|14681.5|5182
1757397000000|2025-09-09 05:50:00|14718.5|14708.5|14744.5|14734.5|14745.5|14735.5|14709.5|14699.5|3873
1757397300000|2025-09-09 05:55:00|14745.5|14735.5|14718.5|14708.5|14754.5|14744.5|14714.5|14704.5|4416
1757397600000|2025-09-09 06:00:00|14719.5|14709.5|14744.5|14734.5|14744.5|14734.5|14701.5|14691.5|4409
1757397900000|2025-09-09 06:05:00|14746.5|14736.5|14741.5|14731.5|14752.5|14742.5|14727.5|14717.5|7483
1757398200000|2025-09-09 06:10:00|14742.5|14732.5|14767.5|14757.5|14774.5|14764.5|14741.5|14731.5|4839
1757398500000|2025-09-09 06:15:00|14766.5|14756.5|14772.5|14762.5|14781.5|14771.5|14760.5|14750.5|4306
1757398800000|2025-09-09 06:20:00|14773.5|14763.5|14762.5|14752.5|14773.5|14763.5|14754.5|14744.5|5024
1757399100000|2025-09-09 06:25:00|14763.5|14753.5|14757.5|14747.5|14768.5|14758.5|14740.5|14730.5|4810
1757399400000|2025-09-09 06:30:00|14758.5|14748.5|14754.5|14744.5|14767.5|14757.5|14749.5|14739.5|3797
1757399700000|2025-09-09 06:35:00|14755.5|14745.5|14784.5|14774.5|14786.5|14776.5|14754.5|14744.5|4128
1757400000000|2025-09-09 06:40:00|14785.5|14775.5|14780.5|14770.5|14792.5|14782.5|14770.5|14760.5|4223
1757400300000|2025-09-09 06:45:00|14779.5|14769.5|14786.5|14776.5|14793.5|14783.5|14771.5|14761.5|3166
1757400600000|2025-09-09 06:50:00|14785.5|14775.5|14781.5|14771.5|14790.5|14780.5|14778.5|14768.5|2761
1757400900000|2025-09-09 06:55:00|14782.5|14772.5|14785.5|14775.5|14794.5|14784.5|14782.5|14772.5|3476
1757401200000|2025-09-09 07:00:00|14786.5|14774.5|14803.5|14792.5|14804.5|14793.5|14781.5|14770.5|2830
1757401500000|2025-09-09 07:05:00|14802.5|14791.5|14798.5|14787.5|14804.5|14793.5|14792.5|14781.5|1360
1757401800000|2025-09-09 07:10:00|14799.5|14786.5|14797.5|14786.5|14803.5|14792.5|14793.5|14782.5|1461
1757402100000|2025-09-09 07:15:00|14798.5|14787.5|14803.5|14792.5|14803.5|14792.5|14795.5|14784.5|1397
1757402400000|2025-09-09 07:20:00|14804.5|14793.5|14805.5|14794.5|14806.5|14795.5|14802.5|14791.5|431
1757402700000|2025-09-09 07:25:00|14806.5|14795.5|14810.5|14798.5|14810.5|14799.5|14803.5|14792.5|1098
1757403000000|2025-09-09 07:30:00|14809.5|14797.5|14810.5|14799.5|14812.5|14801.5|14806.5|14795.5|873
1757403300000|2025-09-09 07:35:00|14811.5|14800.5|14805.5|14794.5|14811.5|14800.5|14805.5|14794.5|541
1757403600000|2025-09-09 07:40:00|14806.5|14795.5|14805.5|14794.5|14809.5|14798.5|14803.5|14791.5|734
1757403900000|2025-09-09 07:45:00|14804.5|14793.5|14801.5|14789.5|14805.5|14794.5|14799.5|14788.5|853
1757404200000|2025-09-09 07:50:00|14800.5|14790.5|14806.5|14795.5|14806.5|14795.5|14799.5|14788.5|1188
1757404500000|2025-09-09 07:55:00|14807.5|14796.5|14807.5|14796.5|14810.5|14799.5|14805.5|14794.5|577
1757404800000|2025-09-09 08:00:00|14806.5|14795.5|14811.5|14800.5|14812.5|14801.5|14804.5|14792.5|713
1757405100000|2025-09-09 08:05:00|14810.5|14799.5|14804.5|14793.5|14812.5|14801.5|14804.5|14793.5|753
1757405400000|2025-09-09 08:10:00|14805.5|14794.5|14805.5|14794.5|14807.5|14796.5|14803.5|14791.5|339
1757405700000|2025-09-09 08:15:00|14806.5|14795.5|14807.5|14796.5|14808.5|14797.5|14805.5|14794.5|395
1757406000000|2025-09-09 08:20:00|14806.5|14795.5|14810.5|14799.5|14810.5|14799.5|14806.5|14795.5|399
1757406300000|2025-09-09 08:25:00|14811.5|14800.5|14813.5|14801.5|14813.5|14801.5|14810.5|14799.5|436
1757406600000|2025-09-09 08:30:00|14817.8|14793.8|14817.2|14793.2|14819.1|14795.1|14816.6|14792.6|9
1757406900000|2025-09-09 08:35:00|14817|14793|14814.4|14790.4|14817.9|14793.9|14813.6|14789.6|164
1757407200000|2025-09-09 08:40:00|14814.2|14790.2|14815.2|14791.2|14816.7|14792.7|14813.8|14789.8|0
1757407500000|2025-09-09 08:45:00|14815.4|14791.4|14812.5|14788.5|14815.4|14791.4|14812.5|14788.5|189
1757407800000|2025-09-09 08:50:00|14812.6|14788.6|14812.4|14788.4|14813.7|14789.7|14811.7|14787.7|114
1757408100000|2025-09-09 08:55:00|14812.7|14788.7|14813.8|14789.8|14814.2|14790.2|14812.7|14788.7|18
1757408400000|2025-09-09 09:00:00|14814|14790|14803.5|14792.5|14814.1|14795.5|14803.5|14790|1000
1757408700000|2025-09-09 09:05:00|14804.5|14791.5|14802.5|14791.5|14804.5|14791.5|14800.5|14789.5|476
1757409000000|2025-09-09 09:10:00|14803.5|14790.5|14805.5|14794.5|14807.5|14795.5|14802.5|14790.5|263
1757409300000|2025-09-09 09:15:00|14806.5|14795.5|14805.5|14793.5|14809.5|14797.5|14804.5|14793.5|564
1757409600000|2025-09-09 09:20:00|14804.5|14792.5|14800.5|14788.5|14804.5|14792.5|14799.5|14788.5|342
1757409900000|2025-09-09 09:25:00|14801.5|14789.5|14799.5|14788.5|14802.5|14790.5|14799.5|14788.5|283
1757410200000|2025-09-09 09:30:00|14798.5|14787.5|14800.5|14788.5|14800.5|14788.5|14798.5|14787.5|158
1757410500000|2025-09-09 09:35:00|14801.5|14789.5|14804.5|14792.5|14804.5|14792.5|14801.5|14789.5|146
1757410800000|2025-09-09 09:40:00|14805.5|14793.5|14806.5|14795.5|14806.5|14795.5|14805.5|14793.5|101
1757411100000|2025-09-09 09:45:00|14807.5|14796.5|14806.5|14795.5|14807.5|14796.5|14806.5|14795.5|81
1757411400000|2025-09-09 09:50:00|14805.5|14794.5|14805.5|14794.5|14805.5|14794.5|14805.5|14793.5|59
1757411700000|2025-09-09 09:55:00|14806.5|14793.5|14807.5|14796.5|14810.5|14799.5|14806.5|14793.5|696
1757412000000|2025-09-09 10:00:00|14806.5|14795.5|14812.5|14801.5|14812.5|14801.5|14806.5|14795.5|279
1757412300000|2025-09-09 10:05:00|14813.5|14802.5|14814.5|14803.5|14817.5|14805.5|14812.5|14801.5|500
1757412600000|2025-09-09 10:10:00|14815.5|14804.5|14812.5|14801.5|14815.5|14804.5|14812.5|14801.5|131
1757412900000|2025-09-09 10:15:00|14813.5|14802.5|14813.5|14802.5|14814.5|14803.5|14812.5|14801.5|135
1757413200000|2025-09-09 10:20:00|14812.5|14801.5|14809.5|14798.5|14812.5|14801.5|14809.5|14797.5|171
1757413500000|2025-09-09 10:25:00|14807.5|14796.5|14806.5|14795.5|14809.5|14798.5|14806.5|14794.5|364
1757413800000|2025-09-09 10:30:00|14807.5|14794.5|14809.5|14798.5|14810.5|14798.5|14806.5|14794.5|69
1757414100000|2025-09-09 10:35:00|14810.5|14799.5|14810.5|14799.5|14810.5|14799.5|14809.5|14798.5|38
1757414400000|2025-09-09 10:40:00|14811.5|14800.5|14815.5|14804.5|14815.5|14804.5|14811.5|14800.5|167
1757414700000|2025-09-09 10:45:00|14816.5|14805.5|14815.5|14804.5|14818.5|14807.5|14815.5|14804.5|836
1757415000000|2025-09-09 10:50:00|14816.5|14805.5|14816.5|14805.5|14817.5|14806.5|14816.5|14805.5|109
1757415300000|2025-09-09 10:55:00|14815.5|14804.5|14816.5|14804.5|14816.5|14805.5|14814.5|14803.5|163
1757415600000|2025-09-09 11:00:00|14817.5|14805.5|14816.5|14805.5|14817.5|14806.5|14816.5|14805.5|131
1757415900000|2025-09-09 11:05:00|14817.5|14806.5|14815.5|14804.5|14817.5|14806.5|14815.5|14804.5|96
1757416200000|2025-09-09 11:10:00|14814.5|14803.5|14815.5|14803.5|14815.5|14803.5|14812.5|14801.5|99
1757416500000|2025-09-09 11:15:00|14816.5|14804.5|14814.5|14803.5|14816.5|14805.5|14814.5|14803.5|100
1757416800000|2025-09-09 11:20:00|14815.5|14802.5|14814.5|14802.5|14815.5|14803.5|14813.5|14802.5|56
1757417100000|2025-09-09 11:25:00|14813.5|14803.5|14812.5|14801.5|14814.5|14803.5|14812.5|14801.5|87
1757417400000|2025-09-09 11:30:00|14813.5|14802.5|14813.5|14802.5|14813.5|14802.5|14812.5|14801.5|27
1757417700000|2025-09-09 11:35:00|14814.5|14803.5|14813.5|14801.5|14814.5|14803.5|14813.5|14801.5|56
1757418000000|2025-09-09 11:40:00|14812.5||14813.5||14813.5||14812.5||35
1757418300000|2025-09-09 11:45:00|14814.5|14802.5|14813.5|14802.5|14814.5|14802.5|14813.5|14802.5|14
1757418600000|2025-09-09 11:50:00|14812.5|14801.5|14808.5|14797.5|14813.5|14802.5|14806.5|14795.5|258
1757418900000|2025-09-09 11:55:00|14809.5|14798.5|14809.5|14798.5|14810.5|14799.5|14807.5|14796.5|60
1757419200000|2025-09-09 12:00:00|14810.5|14797.5|14810.5|14799.5|14810.5|14799.5|14807.5|14796.5|101
1757419500000|2025-09-09 12:05:00|14809.5|14798.5|14810.5|14799.5|14811.5|14800.5|14809.5|14798.5|116
1757419800000|2025-09-09 12:10:00|14809.5|14798.5|14811.5|14800.5|14811.5|14800.5|14809.5|14798.5|56
1757420100000|2025-09-09 12:15:00|14810.5|14799.5|14811.5|14800.5|14811.5|14800.5|14810.5|14799.5|63
1757420400000|2025-09-09 12:20:00|14810.5|14799.5|14810.5|14799.5|14811.5|14800.5|14810.5|14799.5|20
1757420700000|2025-09-09 12:25:00|14809.5|14798.5|14809.5|14798.5|14810.5|14799.5|14809.5|14798.5|55
1757421000000|2025-09-09 12:30:00|14808.5|14797.5|14806.5|14795.5|14809.5|14798.5|14806.5|14795.5|111
1757421300000|2025-09-09 12:35:00|14807.5|14796.5|14806.5|14795.5|14808.5|14796.5|14806.5|14795.5|62
1757421600000|2025-09-09 12:40:00|14807.5|14796.5|14805.5|14794.5|14807.5|14796.5|14805.5|14794.5|52
1757421900000|2025-09-09 12:45:00|14806.5|14795.5|14805.5|14793.5|14806.5|14795.5|14805.5|14793.5|78
1757422200000|2025-09-09 12:50:00|14804.5|14794.5|14804.5|14793.5|14805.5|14794.5|14804.5|14793.5|31
1757422500000|2025-09-09 12:55:00|14803.5|14792.5|14802.5|14791.5|14804.5|14793.5|14802.5|14791.5|189
1757422800000|2025-09-09 13:00:00|14803.5|14792.5|14800.5|14789.5|14803.5|14792.5|14800.5|14789.5|232
1757423100000|2025-09-09 13:05:00|14801.5|14788.5|14803.5|14792.5|14803.5|14792.5|14800.5|14788.5|140
1757423400000|2025-09-09 13:10:00|14804.5|14793.5|14804.5|14793.5|14804.5|14793.5|14803.5|14792.5|51
1757423700000|2025-09-09 13:15:00|14805.5|14794.5|14805.5|14794.5|14806.5|14795.5|14805.5|14794.5|83
1757424000000|2025-09-09 13:20:00|14806.5|14795.5|14807.5|14796.5|14809.5|14798.5|14806.5|14794.5|121
1757424300000|2025-09-09 13:25:00|14808.5|14797.5|14806.5|14795.5|14808.5|14797.5|14806.5|14795.5|101
1757424600000|2025-09-09 13:30:00|14805.5|14794.5|14804.5|14793.5|14809.5|14798.5|14801.5|14790.5|1275
1757424900000|2025-09-09 13:35:00|14805.5|14792.5|14811.5|14800.5|14813.5|14802.5|14804.5|14792.5|514
1757425200000|2025-09-09 13:40:00|14810.5|14799.5|14809.5|14797.5|14812.5|14801.5|14808.5|14797.5|595
1757425500000|2025-09-09 13:45:00|14808.5|14796.5|14815.5|14804.5|14815.5|14804.5|14807.5|14796.5|491
1757425800000|2025-09-09 13:50:00|14816.5|14805.5|14814.5|14803.5|14822.5|14811.5|14813.5|14802.5|962
1757426100000|2025-09-09 13:55:00|14815.5|14804.5|14814.5|14802.5|14815.5|14804.5|14808.5|14797.5|363
1757426400000|2025-09-09 14:00:00|14815.5|14803.5|14808.5|14797.5|14821.5|14810.5|14805.5|14794.5|857
1757426700000|2025-09-09 14:05:00|14809.5|14798.5|14807.5|14796.5|14812.5|14801.5|14804.5|14792.5|550
1757427000000|2025-09-09 14:10:00|14806.5|14795.5|14815.5|14804.5|14815.5|14804.5|14805.5|14794.5|384
1757427300000|2025-09-09 14:15:00|14814.5|14803.5|14815.5|14804.5|14818.5|14807.5|14813.5|14802.5|1095
1757427600000|2025-09-09 14:20:00|14814.5|14803.5|14811.5|14799.5|14818.5|14807.5|14809.5|14798.5|1470
1757427900000|2025-09-09 14:25:00|14812.5|14800.5|14804.5|14793.5|14813.5|14802.5|14803.5|14792.5|1221
1757428200000|2025-09-09 14:30:00|14803.5|14792.5|14803.5|14792.5|14810.5|14798.5|14803.5|14792.5|573
1757428500000|2025-09-09 14:35:00|14804.5|14793.5|14802.5|14791.5|14804.5|14793.5|14797.5|14786.5|686
1757428800000|2025-09-09 14:40:00|14803.5|14792.5|14804.5|14793.5|14806.5|14795.5|14802.5|14791.5|411
1757429100000|2025-09-09 14:45:00|14803.5|14792.5|14801.5|14789.5|14807.5|14795.5|14800.5|14789.5|283
1757429400000|2025-09-09 14:50:00|14800.5|14788.5|14805.5|14794.5|14805.5|14794.5|14799.5|14788.5|331
1757429700000|2025-09-09 14:55:00|14804.5|14793.5|14806.5|14794.5|14807.5|14796.5|14804.5|14793.5|251
1757430000000|2025-09-09 15:00:00|14805.5|14795.5|14803.5|14792.5|14807.5|14796.5|14802.5|14791.5|347
1757430300000|2025-09-09 15:05:00|14804.5|14793.5|14800.5|14789.5|14804.5|14793.5|14800.5|14789.5|268
1757430600000|2025-09-09 15:10:00|14799.5|14788.5|14801.5|14790.5|14802.5|14791.5|14798.5|14787.5|323
1757430900000|2025-09-09 15:15:00|14802.5|14789.5|14802.5|14791.5|14804.5|14793.5|14799.5|14788.5|365
1757431200000|2025-09-09 15:20:00|14803.5|14792.5|14804.5|14793.5|14805.5|14794.5|14802.5|14791.5|198
1757431500000|2025-09-09 15:25:00|14805.5|14794.5|14804.5|14793.5|14806.5|14795.5|14803.5|14792.5|266
1757431800000|2025-09-09 15:30:00|14803.5|14792.5|14797.5|14786.5|14804.5|14793.5|14796.5|14785.5|496
1757432100000|2025-09-09 15:35:00|14796.5|14785.5|14799.5|14788.5|14799.5|14788.5|14795.5|14783.5|352
1757432400000|2025-09-09 15:40:00|14800.5|14787.5|14801.5|14790.5|14801.5|14790.5|14799.5|14787.5|210
1757432700000|2025-09-09 15:45:00|14800.5|14789.5|14800.5|14789.5|14802.5|14791.5|14799.5|14788.5|134
1757433000000|2025-09-09 15:50:00|14799.5|14788.5|14801.5|14790.5|14802.5|14790.5|14799.5|14788.5|116
1757433300000|2025-09-09 15:55:00|14800.5|14789.5|14799.5|14787.5|14801.5|14790.5|14798.5|14787.5|109
1757433600000|2025-09-09 16:00:00|14800.5|14788.5|14798.5|14787.5|14800.5|14788.5|14797.5|14786.5|67
1757433900000|2025-09-09 16:05:00|14799.5|14788.5|14799.5|14788.5|14799.5|14788.5|14797.5|14786.5|162
1757434200000|2025-09-09 16:10:00|14800.5|14787.5|14801.5|14790.5|14802.5|14790.5|14799.5|14787.5|208
1757434500000|2025-09-09 16:15:00|14802.5|14791.5|14801.5|14789.5|14803.5|14792.5|14800.5|14789.5|199
1757434800000|2025-09-09 16:20:00|14800.5|14790.5|14802.5|14791.5|14802.5|14791.5|14799.5|14788.5|73
1757435100000|2025-09-09 16:25:00|14801.5|14790.5|14801.5|14790.5|14803.5|14791.5|14800.5|14789.5|116
1757435400000|2025-09-09 16:30:00|14800.5|14789.5|14799.5|14788.5|14802.5|14790.5|14799.5|14787.5|70
1757435700000|2025-09-09 16:35:00|14800.5|14789.5|14802.5|14791.5|14802.5|14791.5|14798.5|14787.5|235
1757436000000|2025-09-09 16:40:00|14803.5|14792.5|14799.5|14788.5|14804.5|14793.5|14799.5|14788.5|135
1757436300000|2025-09-09 16:45:00|14798.5|14787.5|14798.5|14787.5|14800.5|14788.5|14798.5|14787.5|81
1757436600000|2025-09-09 16:50:00|14797.5|14786.5|14797.5|14786.5|14798.5|14787.5|14797.5|14786.5|37
1757436900000|2025-09-09 16:55:00|14796.5|14785.5|14796.5|14784.5|14796.5|14785.5|14795.5|14784.5|57
1757437200000|2025-09-09 17:00:00|14795.5|14785.5|14796.5|14785.5|14798.5|14787.5|14795.5|14785.5|67
1757437500000|2025-09-09 17:05:00|14795.5|14784.5|14795.5|14784.5|14796.5|14785.5|14794.5|14783.5|80
1757437800000|2025-09-09 17:10:00|14796.5|14785.5|14796.5|14785.5|14798.5|14787.5|14796.5|14785.5|105
1757438100000|2025-09-09 17:15:00|14797.5|14786.5|14798.5|14787.5|14800.5|14789.5|14796.5|14786.5|153
1757438400000|2025-09-09 17:20:00|14799.5|14788.5|14801.5|14789.5|14802.5|14791.5|14798.5|14787.5|170
1757438700000|2025-09-09 17:25:00|14800.5|14790.5|14799.5|14788.5|14801.5|14790.5|14799.5|14788.5|45
1757439000000|2025-09-09 17:30:00|14800.5|14789.5|14800.5|14788.5|14801.5|14790.5|14799.5|14788.5|74
1757439300000|2025-09-09 17:35:00|14799.5|14787.5|14802.5|14791.5|14802.5|14791.5|14798.5|14787.5|46
1757439600000|2025-09-09 17:40:00|14801.5|14790.5|14801.5|14790.5|14802.5|14791.5|14799.5|14788.5|126
1757439900000|2025-09-09 17:45:00|14800.5|14789.5|14799.5|14788.5|14801.5|14790.5|14799.5|14788.5|98
1757440200000|2025-09-09 17:50:00|14798.5|14787.5|14799.5|14788.5|14800.5|14789.5|14798.5|14787.5|121
1757440500000|2025-09-09 17:55:00|14798.5|14787.5|14800.5|14789.5|14800.5|14789.5|14798.5|14787.5|68
1757440800000|2025-09-09 18:00:00|14801.5|14790.5|14799.5|14788.5|14802.5|14791.5|14799.5|14788.5|100
1757441100000|2025-09-09 18:05:00|14800.5|14789.5|14801.5|14789.5|14801.5|14790.5|14799.5|14788.5|98
1757441400000|2025-09-09 18:10:00|14800.5|14788.5|14799.5|14788.5|14800.5|14789.5|14798.5|14787.5|66
1757441700000|2025-09-09 18:15:00|14800.5|14789.5|14800.5|14788.5|14800.5|14789.5|14799.5|14788.5|66
1757442000000|2025-09-09 18:20:00|14799.5|14789.5|14798.5|14787.5|14800.5|14789.5|14798.5|14787.5|104
1757442300000|2025-09-09 18:25:00|14797.5|14786.5|14800.5|14789.5|14801.5|14790.5|14797.5|14786.5|81
1757442600000|2025-09-09 18:30:00|14801.5|14788.5|14799.5|14788.5|14801.5|14789.5|14799.5|14787.5|55
1757442900000|2025-09-09 18:35:00|14798.5|14787.5|14797.5|14786.5|14798.5|14787.5|14797.5|14786.5|57
1757443200000|2025-09-09 18:40:00|14798.5|14787.5|14796|14786|14798.5|14787.5|14796|14785.5|53
1757443500000|2025-09-09 18:45:00|14796.5|14786.5|14800|14790|14800|14790|14796.5|14786.5|247
1757443800000|2025-09-09 18:50:00|14799.5|14789.5|14799|14789|14800|14790|14798|14788|57
1757444100000|2025-09-09 18:55:00|14798.5|14788.5|14799|14789|14799|14789|14798|14788|36
1757444400000|2025-09-09 19:00:00|14799.5|14789.5|14802|14792|14803|14793|14799.5|14789.5|178
1757444700000|2025-09-09 19:05:00|14802.5|14792.5|14804|14794|14804|14794|14802|14792|130
1757445000000|2025-09-09 19:10:00|14803.5|14793.5|14802.5|14792.5|14803.5|14793.5|14801|14791|104
1757445300000|2025-09-09 19:15:00|14803|14793|14801.5|14791.5|14804|14794|14801|14791|73
1757445600000|2025-09-09 19:20:00|14802|14792|14801.5|14791.5|14803|14793|14800|14790|86
1757445900000|2025-09-09 19:25:00|14802|14792|14801.5|14791.5|14803.5|14793.5|14801.5|14791.5|118
1757446200000|2025-09-09 19:30:00|14802|14792|14802.5|14792.5|14804.5|14794.5|14802|14792|133
1757446500000|2025-09-09 19:35:00|14802|14792|14803|14793|14803|14793|14802|14792|83
1757446800000|2025-09-09 19:40:00|14802|14792|14803|14793|14804|14794|14802|14792|45
1757447100000|2025-09-09 19:45:00|14803.5|14793.5|14801|14791|14804|14794|14801|14791|108
1757447400000|2025-09-09 19:50:00|14801.5|14791.5|14798|14788|14802|14792|14798|14788|140
1757447700000|2025-09-09 19:55:00|14798.5|14788.5|14800.5|14790.5|14801|14791|14798.5|14788.5|129
1757448000000|2025-09-09 20:00:00|14799.5|14789.5|14797.5|14787.5|14799.5|14789.5|14796|14786|235
1757448300000|2025-09-09 20:05:00|14798|14788|14798.5|14788.5|14798.5|14788.5|14797.5|14787.5|62
1757448600000|2025-09-09 20:10:00|14799|14789|14799|14789|14799|14789|14798.5|14788.5|10
1757448900000|2025-09-09 20:15:00|14800|14790|14799.5|14789.5|14800|14790|14799.5|14789.5|44
1757449200000|2025-09-09 20:20:00|14800|14790|14800.5|14790.5|14800.5|14790.5|14800|14790|11
1757449500000|2025-09-09 20:25:00|14801|14791|14800|14790|14801|14791|14800|14790|14
1757449800000|2025-09-09 20:30:00|14800.5|14790.5|14800.5|14790.5|14800.5|14790.5|14800|14790|9
1757450100000|2025-09-09 20:35:00|14800|14790|14800.5|14790.5|14800.5|14790.5|14800|14790|8
1757450400000|2025-09-09 20:40:00|14801|14791|14801|14791|14802|14792|14801|14791|43
1757450700000|2025-09-09 20:45:00|14801.5|14791.5|14801.5|14791.5|14801.5|14791.5|14801|14791|27
1757451000000|2025-09-09 20:50:00|14801|14791|14801.5|14791.5|14802|14792|14801|14791|21
1757451300000|2025-09-09 20:55:00|14802|14792|14801.5|14791.5|14807|14797|14800|14790|351
1757451600000|2025-09-09 21:00:00|14801|14791|14801|14791|14801|14791|14801|14791|0
1757451900000|2025-09-09 21:05:00|14800.5|14790.5|14798.5|14788.5|14800.5|14790.5|14798.5|14788.5|3
1757452200000|2025-09-09 21:10:00|14801.5|14791.5|14800.5|14790.5|14801.5|14791.5|14800.5|14790.5|5
1757452500000|2025-09-09 21:15:00|14808.6|14784.6|14807.7|14783.7|14808.8|14784.8|14807.7|14783.7|0
1757452800000|2025-09-09 21:20:00|14807.5|14783.5|14807.5|14783.5|14807.7|14783.7|14807.1|14783.1|0
1757453100000|2025-09-09 21:25:00|14807.7|14783.7|14804.5|14780.5|14807.7|14783.7|14804.4|14780.4|0
1757453400000|2025-09-09 21:30:00|14804.2|14780.2|14806.1|14782.1|14806.5|14782.5|14804.2|14780.2|0
1757453700000|2025-09-09 21:35:00|14806|14782|14806.7|14782.7|14806.8|14782.8|14806|14782|0
1757454000000|2025-09-09 21:40:00|14806.8|14782.8|14808.8|14784.8|14808.8|14784.8|14806.5|14782.5|0
1757454300000|2025-09-09 21:45:00|14809.1|14785.1|14807.4|14783.4|14809.2|14785.2|14806.9|14782.9|0
1757454600000|2025-09-09 21:50:00|14807.7|14783.7|14807.4|14783.4|14807.9|14783.9|14806.9|14782.9|0
1757454900000|2025-09-09 21:55:00|14807.3|14783.3|14807|14783|14807.9|14783.9|14806.4|14782.4|0
1757455200000|2025-09-09 22:00:00|14807.1|14783.1|14805.3|14781.3|14808|14784|14804.3|14780.3|0
1757455500000|2025-09-09 22:05:00|14805.2|14781.2|14809.7|14785.7|14809.7|14785.7|14804.9|14780.9|0
1757455800000|2025-09-09 22:10:00|14809.5|14785.5|14810|14786|14811.3|14787.3|14809.5|14785.5|0
1757456100000|2025-09-09 22:15:00|14810.2|14786.2|14808.3|14784.3|14810.9|14786.9|14808.3|14784.3|0
1757456400000|2025-09-09 22:20:00|14808.1|14784.1|14807.6|14783.6|14808.6|14784.6|14807.3|14783.3|0
1757456700000|2025-09-09 22:25:00|14807.4|14783.4|14807.7|14783.7|14808.4|14784.4|14807|14783|0
1757457000000|2025-09-09 22:30:00|14807.6|14783.6|14809|14785|14809.6|14785.6|14807.6|14783.6|0
1757457300000|2025-09-09 22:35:00|14809.3|14785.3|14808.4|14784.4|14809.3|14785.3|14807.3|14783.3|0
1757457600000|2025-09-09 22:40:00|14808.6|14784.6|14808.1|14784.1|14808.7|14784.7|14807.9|14783.9|0
1757457900000|2025-09-09 22:45:00|14808|14784|14808|14784|14808.2|14784.2|14806.9|14782.9|0
1757458200000|2025-09-09 22:50:00|14808.1|14784.1|14807.2|14783.2|14808.6|14784.6|14806.9|14782.9|0
1757458500000|2025-09-09 22:55:00|14807.3|14783.3|14807.6|14783.6|14808.9|14784.9|14807.3|14783.3|0
1757458800000|2025-09-09 23:00:00|14807.7|14783.7|14804.7|14780.7|14808.2|14784.2|14804.4|14780.4|0
1757459100000|2025-09-09 23:05:00|14805|14781|14806.2|14782.2|14806.2|14782.2|14803.9|14779.9|0
1757459400000|2025-09-09 23:10:00|14806|14782|14805.9|14781.9|14806.5|14782.5|14805.6|14781.6|0
1757459700000|2025-09-09 23:15:00|14805.7|14781.7|14804.7|14780.7|14806.5|14782.5|14804.4|14780.4|0
1757460000000|2025-09-09 23:20:00|14805|14781|14802.7|14778.7|14805|14781|14801.3|14777.3|0
1757460300000|2025-09-09 23:25:00|14802.5|14778.5|14800.7|14776.7|14802.7|14778.7|14800.1|14776.1|0
1757460600000|2025-09-09 23:30:00|14800.8|14776.8|14800.1|14776.1|14801.6|14777.6|14799.8|14775.8|0
1757460900000|2025-09-09 23:35:00|14799.9|14775.9|14801.3|14777.3|14801.3|14777.3|14799.8|14775.8|0
1757461200000|2025-09-09 23:40:00|14801.4|14777.4|14803|14779|14803.3|14779.3|14801.4|14777.4|0
1757461500000|2025-09-09 23:45:00|14803.3|14779.3|14803.3|14779.3|14804.2|14780.2|14802.1|14778.1|0
1757461800000|2025-09-09 23:50:00|14803|14779|14803.5|14779.5|14804.1|14780.1|14802.1|14778.1|0
1757462100000|2025-09-09 23:55:00|14803.4|14779.4|14803|14779|14803.4|14779.4|14801.3|14777.3|0
1757462400000|2025-09-10 00:00:00|14802.7|14778.7|14802.5|14778.5|14803.4|14779.4|14801.7|14777.7|0
1757462700000|2025-09-10 00:05:00|14802.8|14778.8|14804|14780|14804.5|14780.5|14802.7|14778.7|0
1757463000000|2025-09-10 00:10:00|14804.2|14780.2|14805.7|14781.7|14806.3|14782.3|14803.7|14779.7|0
1757463300000|2025-09-10 00:15:00|14805.5|14781.5|14805.7|14781.7|14806.1|14782.1|14804.4|14780.4|0
1757463600000|2025-09-10 00:20:00|14805.8|14781.8|14806.1|14782.1|14806.8|14782.8|14805.7|14781.7|0
1757463900000|2025-09-10 00:25:00|14806|14782|14806.7|14782.7|14807.2|14783.2|14806|14782|0
1757464200000|2025-09-10 00:30:00|14806.6|14782.6|14807|14783|14807.9|14783.9|14806.3|14782.3|0
1757464500000|2025-09-10 00:35:00|14806.7|14782.7|14807.8|14783.8|14808|14784|14806.7|14782.7|0
1757464800000|2025-09-10 00:40:00|14807.6|14783.6|14807.4|14783.4|14808.1|14784.1|14805.9|14781.9|0
1757465100000|2025-09-10 00:45:00|14807.3|14783.3|14806|14782|14807.4|14783.4|14805.4|14781.4|0
1757465400000|2025-09-10 00:50:00|14805.9|14781.9|14805.4|14781.4|14806.8|14782.8|14805.1|14781.1|0
1757465700000|2025-09-10 00:55:00|14805.2|14781.2|14805.2|14781.2|14805.4|14781.4|14804|14780|0
1757466000000|2025-09-10 01:00:00|14805.4|14781.4|14797.5|14787.5|14806.5|14796.5|14795.5|14781.4|963
1757466300000|2025-09-10 01:05:00|14796.5|14786.5|14801.5|14791.5|14802.5|14792.5|14795.5|14785.5|465
1757466600000|2025-09-10 01:10:00|14800.5|14790.5|14798.5|14788.5|14801.5|14791.5|14795.5|14785.5|584
1757466900000|2025-09-10 01:15:00|14800.5|14790.5|14811.5|14801.5|14814.5|14804.5|14797.5|14787.5|1224
1757467200000|2025-09-10 01:20:00|14812.5|14802.5|14811.5|14801.5|14818.5|14808.5|14807.5|14797.5|1888
1757467500000|2025-09-10 01:25:00|14810.5|14800.5|14820.5|14810.5|14823.5|14813.5|14810.5|14800.5|3201
1757467800000|2025-09-10 01:30:00|14819.5|14809.5|14795.5|14785.5|14819.5|14809.5|14775.5|14765.5|16068
1757468100000|2025-09-10 01:35:00|14794.5|14784.5|14810.5|14800.5|14814.5|14804.5|14781.5|14771.5|5706
1757468400000|2025-09-10 01:40:00|14809.5|14799.5|14819.5|14809.5|14826.5|14816.5|14804.5|14794.5|7999
1757468700000|2025-09-10 01:45:00|14821.5|14811.5|14839.5|14829.5|14841.5|14831.5|14809.5|14799.5|7171
1757469000000|2025-09-10 01:50:00|14840.5|14830.5|14843.5|14833.5|14845.5|14835.5|14825.5|14815.5|5604
1757469300000|2025-09-10 01:55:00|14844.5|14834.5|14825.5|14815.5|14853.5|14843.5|14824.5|14814.5|6592
1757469600000|2025-09-10 02:00:00|14824.5|14814.5|14816.5|14806.5|14827.5|14817.5|14810.5|14800.5|4384
1757469900000|2025-09-10 02:05:00|14817.5|14807.5|14837.5|14827.5|14850.5|14840.5|14817.5|14807.5|5758
1757470200000|2025-09-10 02:10:00|14838.5|14828.5|14872.5|14862.5|14878.5|14868.5|14836.5|14826.5|5609
1757470500000|2025-09-10 02:15:00|14873.5|14863.5|14850.5|14840.5|14880.5|14870.5|14833.5|14823.5|4468
1757470800000|2025-09-10 02:20:00|14851.5|14841.5|14802.5|14792.5|14851.5|14841.5|14798.5|14788.5|3217
1757471100000|2025-09-10 02:25:00|14803.5|14793.5|14810.5|14800.5|14817.5|14807.5|14795.5|14785.5|3183
1757471400000|2025-09-10 02:30:00|14811.5|14801.5|14813.5|14803.5|14819.5|14809.5|14802.5|14792.5|3463
1757471700000|2025-09-10 02:35:00|14815.5|14805.5|14813.5|14803.5|14828.5|14818.5|14801.5|14791.5|2680
1757472000000|2025-09-10 02:40:00|14812.5|14802.5|14780.5|14770.5|14817.5|14807.5|14773.5|14763.5|3068
1757472300000|2025-09-10 02:45:00|14779.5|14769.5|14797.5|14787.5|14805.5|14795.5|14775.5|14765.5|2818
1757472600000|2025-09-10 02:50:00|14796.5|14786.5|14816.5|14806.5|14816.5|14806.5|14789.5|14779.5|2231
1757472900000|2025-09-10 02:55:00|14817.5|14807.5|14819.5|14809.5|14828.5|14818.5|14808.5|14798.5|2704
1757473200000|2025-09-10 03:00:00|14816.5|14806.5|14832.5|14822.5|14833.5|14823.5|14802.5|14792.5|2726
1757473500000|2025-09-10 03:05:00|14831.5|14821.5|14849.5|14839.5|14854.5|14844.5|14829.5|14819.5|3819
1757473800000|2025-09-10 03:10:00|14850.5|14840.5|14852.5|14842.5|14855.5|14845.5|14843.5|14833.5|2905
1757474100000|2025-09-10 03:15:00|14851.5|14841.5|14856.5|14846.5|14859.5|14849.5|14845.5|14835.5|3357
1757474400000|2025-09-10 03:20:00|14855.5|14845.5|14853.5|14843.5|14869.5|14859.5|14850.5|14840.5|2618
1757474700000|2025-09-10 03:25:00|14852.5|14842.5|14850.5|14840.5|14860.5|14850.5|14836.5|14826.5|3284
1757475000000|2025-09-10 03:30:00|14852.5|14842.5|14845.5|14835.5|14853.5|14843.5|14843.5|14833.5|1677
1757475300000|2025-09-10 03:35:00|14846.5|14836.5|14843.5|14833.5|14847.5|14837.5|14841.5|14831.5|1366
1757475600000|2025-09-10 03:40:00|14842.5|14832.5|14852.5|14842.5|14854.5|14844.5|14842.5|14832.5|692
1757475900000|2025-09-10 03:45:00|14851.5|14841.5|14856.1|14846.1|14860.5|14850.5|14851.5|14841.5|392
1757476200000|2025-09-10 03:50:00|14857.1|14847.1|14858.1|14848.1|14861.1|14851.1|14854.1|14844.1|222
1757476500000|2025-09-10 03:55:00|14859.1|14849.1|14860.1|14850.1|14862.1|14852.1|14857.1|14847.1|340
1757476800000|2025-09-10 04:00:00|14859.1|14849.1|14855.1|14845.1|14861.1|14851.1|14853.1|14843.1|240
1757477100000|2025-09-10 04:05:00|14856.1|14846.1|14858.1|14848.1|14859.1|14849.1|14854.1|14844.1|189
1757477400000|2025-09-10 04:10:00|14859.1|14849.1|14855.1|14845.1|14860.1|14850.1|14855.1|14845.1|195
1757477700000|2025-09-10 04:15:00|14854.1|14844.1|14853.1|14843.1|14855.1|14845.1|14852.1|14842.1|149
1757478000000|2025-09-10 04:20:00|14852.1|14842.1|14853.1|14843.1|14854.1|14844.1|14851.1|14841.1|188
1757478300000|2025-09-10 04:25:00|14854.1|14844.1|14856.1|14846.1|14858.1|14848.1|14853.1|14843.1|499
1757478600000|2025-09-10 04:30:00|14855.1|14845.1|14851.1|14841.1|14856.1|14846.1|14850.1|14840.1|234
1757478900000|2025-09-10 04:35:00|14850.1|14840.1|14850.1|14840.1|14852.1|14842.1|14850.1|14840.1|208
1757479200000|2025-09-10 04:40:00|14852.1|14842.1|14852.1|14842.1|14854.1|14844.1|14849.1|14839.1|342
1757479500000|2025-09-10 04:45:00|14851.1|14841.1|14855.1|14845.1|14856.1|14846.1|14851.1|14841.1|167
1757479800000|2025-09-10 04:50:00|14854.1|14844.1|14857.1|14847.1|14858.1|14848.1|14853.1|14843.1|174
1757480100000|2025-09-10 04:55:00|14856.1|14846.1|14856.1|14846.1|14858.1|14848.1|14855.1|14845.1|267
1757480400000|2025-09-10 05:00:00|14857.1|14847.1|14850.1|14840.1|14867.1|14857.1|14846.1|14836.1|2427
1757480700000|2025-09-10 05:05:00|14851.1|14841.1|14866.1|14856.1|14869.1|14859.1|14851.1|14841.1|2280
1757481000000|2025-09-10 05:10:00|14865.1|14855.1|14855.1|14845.1|14874.1|14864.1|14851.1|14841.1|2197
1757481300000|2025-09-10 05:15:00|14856.1|14846.1|14865.1|14855.1|14875.1|14865.1|14854.1|14844.1|2007
1757481600000|2025-09-10 05:20:00|14867.1|14857.1|14873.1|14863.1|14874.1|14864.1|14851.1|14841.1|1618
1757481900000|2025-09-10 05:25:00|14874.1|14864.1|14888.1|14878.1|14898.1|14888.1|14873.1|14863.1|2821
1757482200000|2025-09-10 05:30:00|14890.1|14880.1|14883.1|14873.1|14897.1|14887.1|14879.1|14869.1|2479
1757482500000|2025-09-10 05:35:00|14882.1|14872.1|14889.1|14879.1|14892.1|14882.1|14877.1|14867.1|2384
1757482800000|2025-09-10 05:40:00|14888.1|14878.1|14880.1|14870.1|14895.1|14885.1|14873.1|14863.1|2040
1757483100000|2025-09-10 05:45:00|14878.1|14868.1|14890.1|14880.1|14896.1|14886.1|14875.1|14865.1|2079
1757483400000|2025-09-10 05:50:00|14891.1|14881.1|14889.1|14879.1|14895.1|14885.1|14882.1|14872.1|1926
1757483700000|2025-09-10 05:55:00|14890.1|14880.1|14883.1|14873.1|14892.1|14882.1|14877.1|14867.1|1129
1757484000000|2025-09-10 06:00:00|14884.1|14874.1|14904.1|14894.1|14904.1|14894.1|14884.1|14874.1|2708
1757484300000|2025-09-10 06:05:00|14906.1|14896.1|14902.1|14892.1|14926.1|14916.1|14902.1|14892.1|4108
1757484600000|2025-09-10 06:10:00|14900.1|14890.1|14894.1|14884.1|14900.1|14890.1|14882.1|14872.1|3782
1757484900000|2025-09-10 06:15:00|14893.1|14883.1|14880.1|14870.1|14896.1|14886.1|14880.1|14870.1|1497
1757485200000|2025-09-10 06:20:00|14881.1|14871.1|14886.1|14876.1|14896.1|14886.1|14880.1|14870.1|2271
1757485500000|2025-09-10 06:25:00|14887.1|14877.1|14883.1|14873.1|14894.1|14884.1|14882.1|14872.1|1378
1757485800000|2025-09-10 06:30:00|14881.1|14871.1|14872.1|14862.1|14882.1|14872.1|14864.1|14854.1|3368
1757486100000|2025-09-10 06:35:00|14873.1|14863.1|14861.1|14851.1|14878.1|14868.1|14860.1|14850.1|2357
1757486400000|2025-09-10 06:40:00|14862.1|14852.1|14865.1|14855.1|14868.1|14858.1|14851.1|14841.1|3065
1757486700000|2025-09-10 06:45:00|14864.1|14854.1|14857.1|14847.1|14876.1|14866.1|14856.1|14846.1|2516
1757487000000|2025-09-10 06:50:00|14858.1|14848.1|14848.1|14838.1|14860.1|14850.1|14841.1|14831.1|4096
1757487300000|2025-09-10 06:55:00|14847.1|14837.1|14839.1|14829.1|14851.1|14841.1|14835.1|14825.1|4093
1757487600000|2025-09-10 07:00:00|14838.1|14827.1|14841.1|14830.1|14843.1|14832.1|14831.1|14819.1|2192
1757487900000|2025-09-10 07:05:00|14842.1|14831.1|14843.1|14832.1|14847.1|14836.1|14837.1|14826.1|934
1757488200000|2025-09-10 07:10:00|14844.1|14833.1|14846.1|14835.1|14847.1|14836.1|14843.1|14831.1|481
1757488500000|2025-09-10 07:15:00|14847.1|14836.1|14844.1|14833.1|14848.1|14837.1|14842.1|14831.1|468
1757488800000|2025-09-10 07:20:00|14845.1|14834.1|14845.1|14834.1|14845.1|14834.1|14842.1|14831.1|185
1757489100000|2025-09-10 07:25:00|14846.1|14835.1|14848.1|14837.1|14850.1|14839.1|14844.1|14833.1|529
1757489400000|2025-09-10 07:30:00|14847.1|14836.1|14846.1|14835.1|14849.1|14838.1|14845.1|14834.1|381
1757489700000|2025-09-10 07:35:00|14847.1|14836.1|14845.1|14834.1|14848.1|14837.1|14844.1|14833.1|488
1757490000000|2025-09-10 07:40:00|14844.1|14833.1|14847.1|14836.1|14848.1|14837.1|14844.1|14833.1|579
1757490300000|2025-09-10 07:45:00|14846.1|14835.1|14852.1|14841.1|14853.1|14842.1|14844.1|14833.1|1589
1757490600000|2025-09-10 07:50:00|14851.1|14840.1|14847.1|14836.1|14853.1|14842.1|14846.1|14835.1|265
1757490900000|2025-09-10 07:55:00|14848.1|14835.1|14850.1|14839.1|14850.1|14839.1|14847.1|14835.1|569
1757491200000|2025-09-10 08:00:00|14849.1|14838.1|14843.1|14832.1|14851.1|14840.1|14842.1|14830.1|1089
1757491500000|2025-09-10 08:05:00|14844.1|14833.1|14842.1|14831.1|14850.1|14839.1|14842.1|14831.1|838
1757491800000|2025-09-10 08:10:00|14843.1|14832.1|14843.1|14832.1|14845.1|14834.1|14842.1|14831.1|262
1757492100000|2025-09-10 08:15:00|14842.1|14831.1|14841.1|14829.1|14843.1|14832.1|14840.1|14829.1|294
1757492400000|2025-09-10 08:20:00|14840.1|14830.1|14839.1|14828.1|14841.1|14830.1|14839.1|14827.1|409
1757492700000|2025-09-10 08:25:00|14840.1|14829.1|14843.1|14831.1|14843.1|14832.1|14840.1|14829.1|372
1757493000000|2025-09-10 08:30:00|14848|14824|14843.5|14819.5|14848.3|14824.3|14841.7|14817.7|0
1757493300000|2025-09-10 08:35:00|14843.4|14819.4|14843.6|14819.6|14843.9|14819.9|14840.8|14816.8|168
1757493600000|2025-09-10 08:40:00|14843.8|14819.8|14841.7|14817.7|14844.2|14820.2|14841.7|14817.7|0
1757493900000|2025-09-10 08:45:00|14841.6|14817.6|14843.3|14819.3|14844.5|14820.5|14841.3|14817.3|124
1757494200000|2025-09-10 08:50:00|14843.4|14819.4|14842.2|14818.2|14844|14820|14841.7|14817.7|19
1757494500000|2025-09-10 08:55:00|14842.3|14818.3|14842|14818|14842.8|14818.8|14840.9|14816.9|11
1757494800000|2025-09-10 09:00:00|14842.3|14818.3|14838.1|14826.1|14843.1|14831.1|14837.1|14818.3|669
1757495100000|2025-09-10 09:05:00|14839.1|14828.1|14843.1|14832.1|14845.1|14834.1|14838.1|14826.1|450
1757495400000|2025-09-10 09:10:00|14842.1|14831.1|14842.1|14831.1|14845.1|14834.1|14841.1|14830.1|328
1757495700000|2025-09-10 09:15:00|14841.1|14830.1|14836.1|14825.1|14843.1|14832.1|14833.1|14822.1|648
1757496000000|2025-09-10 09:20:00|14837.1|14826.1|14835.1|14824.1|14838.1|14827.1|14835.1|14823.1|245
1757496300000|2025-09-10 09:25:00|14836.1|14825.1|14836.1|14824.1|14839.1|14827.1|14834.1|14823.1|316
1757496600000|2025-09-10 09:30:00|14835.1|14825.1|14837.1|14826.1|14840.1|14829.1|14835.1|14823.1|192
1757496900000|2025-09-10 09:35:00|14838.1|14827.1|14840.1|14829.1|14842.1|14831.1|14838.1|14826.1|295
1757497200000|2025-09-10 09:40:00|14841.1|14830.1|14840.1|14829.1|14842.1|14831.1|14839.1|14828.1|93
1757497500000|2025-09-10 09:45:00|14841.1|14830.1|14841.1|14829.1|14841.1|14830.1|14839.1|14828.1|329
1757497800000|2025-09-10 09:50:00|14840.1|14828.1|14839.1|14828.1|14840.1|14829.1|14837.1|14826.1|215
1757498100000|2025-09-10 09:55:00|14838.1|14827.1|14839.1|14828.1|14840.1|14829.1|14838.1|14826.1|93
1757498400000|2025-09-10 10:00:00|14838.1|14827.1|14837.1|14826.1|14838.1|14827.1|14837.1|14826.1|104
1757498700000|2025-09-10 10:05:00|14836.1|14825.1|14837.1|14826.1|14837.1|14826.1|14836.1|14825.1|51
1757499000000|2025-09-10 10:10:00|14836.1|14825.1|14836.1|14825.1|14837.1|14826.1|14835.1|14824.1|123
1757499300000|2025-09-10 10:15:00|14835.1|14824.1|14836.1|14825.1|14836.1|14825.1|14835.1|14824.1|143
1757499600000|2025-09-10 10:20:00|14835.1|14824.1|14835.1|14823.1|14835.1|14824.1|14834.1|14823.1|48
1757499900000|2025-09-10 10:25:00|14834.1|14824.1|14834.1|14823.1|14835.1|14824.1|14834.1|14822.1|154
1757500200000|2025-09-10 10:30:00|14835.1|14822.1|14833.1|14822.1|14835.1|14823.1|14832.1|14820.1|357
1757500500000|2025-09-10 10:35:00|14832.1|14821.1|14831.1|14820.1|14833.1|14822.1|14831.1|14820.1|389
1757500800000|2025-09-10 10:40:00|14832.1|14821.1|14835.1|14824.1|14836.1|14825.1|14831.1|14821.1|397
1757501100000|2025-09-10 10:45:00|14834.1|14823.1|14836.1|14825.1|14836.1|14825.1|14834.1|14823.1|82
1757501400000|2025-09-10 10:50:00|14835.1|14824.1|14836.1|14825.1|14836.1|14825.1|14833.1|14822.1|311
1757501700000|2025-09-10 10:55:00|14837.1|14826.1|14835.1|14824.1|14837.1|14826.1|14835.1|14824.1|92
1757502000000|2025-09-10 11:00:00|14834.1|14823.1|14833.1|14822.1|14835.1|14824.1|14833.1|14822.1|76
1757502300000|2025-09-10 11:05:00|14832.1|14821.1|14833.1|14822.1|14833.1|14822.1|14829.1|14818.1|284
1757502600000|2025-09-10 11:10:00|14832.1|14821.1|14831.1|14820.1|14833.1|14822.1|14831.1|14820.1|93
1757502900000|2025-09-10 11:15:00|14830.1|14819.1|14828.1|14817.1|14830.1|14819.1|14828.1|14817.1|284
1757503200000|2025-09-10 11:20:00|14827.1|14816.1|14821.1|14810.1|14828.1|14816.1|14820.1|14809.1|1455
1757503500000|2025-09-10 11:25:00|14819.1|14808.1|14821.1|14810.1|14821.1|14810.1|14817.1|14806.1|371
1757503800000|2025-09-10 11:30:00|14822.1|14811.1|14820.1|14809.1|14822.1|14811.1|14820.1|14809.1|73
1757504100000|2025-09-10 11:35:00|14821.1|14808.1|14818.1|14807.1|14821.1|14809.1|14816.1|14805.1|275
1757504400000|2025-09-10 11:40:00|14817.1|14806.1|14817.1|14806.1|14818.1|14807.1|14816.1|14805.1|102
1757504700000|2025-09-10 11:45:00|14816.1|14805.1|14817.1|14806.1|14818.1|14807.1|14816.1|14805.1|83
1757505000000|2025-09-10 11:50:00|14816.1|14805.1|14818.1|14806.1|14818.1|14807.1|14816.1|14805.1|93
1757505300000|2025-09-10 11:55:00|14817.1|14805.1|14819.1|14808.1|14819.1|14808.1|14816.1|14805.1|107
1757505600000|2025-09-10 12:00:00|14818.1|14807.1|14819.1|14808.1|14820.1|14809.1|14817.1|14806.1|286
1757505900000|2025-09-10 12:05:00|14818.1|14807.1|14820.1|14808.1|14820.1|14809.1|14818.1|14807.1|56
1757506200000|2025-09-10 12:10:00|14819.1|14807.1|14817.1|14806.1|14820.1|14809.1|14817.1|14806.1|161
1757506500000|2025-09-10 12:15:00|14816.1|14805.1|14815.1|14804.1|14818.1|14807.1|14815.1|14804.1|134
1757506800000|2025-09-10 12:20:00|14814.1|14803.1|14813.1|14801.1|14815.1|14804.1|14812.1|14801.1|127
1757507100000|2025-09-10 12:25:00|14812.1|14802.1|14816.1|14804.1|14816.1|14804.1|14812.1|14801.1|114
1757507400000|2025-09-10 12:30:00|14815.1|14803.1|14827.1|14816.1|14836.1|14824.1|14815.1|14803.1|1049
1757507700000|2025-09-10 12:35:00|14828.1|14815.1|14823.1|14812.1|14828.1|14816.1|14821.1|14810.1|362
1757508000000|2025-09-10 12:40:00|14824.1|14811.1|14825.1|14813.1|14825.1|14813.1|14821.1|14809.1|257
1757508300000|2025-09-10 12:45:00|14826.1|14814.1|14822.1|14810.1|14826.1|14815.1|14821.1|14810.1|229
1757508600000|2025-09-10 12:50:00|14821.1|14811.1|14818.1|14807.1|14823.1|14812.1|14817.1|14806.1|219
1757508900000|2025-09-10 12:55:00|14819.1|14808.1|14817.1|14806.1|14819.1|14808.1|14816.1|14805.1|180
1757509200000|2025-09-10 13:00:00|14818.1|14805.1|14816.1|14805.1|14818.1|14806.1|14813.1|14802.1|298
1757509500000|2025-09-10 13:05:00|14817.1|14806.1|14818.1|14807.1|14818.1|14807.1|14814.1|14803.1|298
1757509800000|2025-09-10 13:10:00|14817.1|14806.1|14817.1|14806.1|14818.1|14807.1|14815.1|14804.1|329
1757510100000|2025-09-10 13:15:00|14818.1|14805.1|14817.1|14806.1|14819.1|14808.1|14815.1|14804.1|213
1757510400000|2025-09-10 13:20:00|14818.1|14807.1|14817.1|14806.1|14819.1|14808.1|14815.1|14804.1|218
1757510700000|2025-09-10 13:25:00|14818.1|14805.1|14820.1|14809.1|14820.1|14809.1|14817.1|14805.1|289
1757511000000|2025-09-10 13:30:00|14819.1|14808.1|14821.1|14809.1|14822.1|14810.1|14814.1|14802.1|1529
1757511300000|2025-09-10 13:35:00|14820.1|14810.1|14821.1|14810.1|14826.1|14815.1|14818.1|14807.1|1041
1757511600000|2025-09-10 13:40:00|14822.1|14809.1|14816.1|14804.1|14822.1|14810.1|14814.1|14803.1|800
1757511900000|2025-09-10 13:45:00|14817.1|14805.1|14812.1|14801.1|14817.1|14806.1|14810.1|14799.1|1306
1757512200000|2025-09-10 13:50:00|14811.1|14800.1|14795.1|14784.1|14813.1|14801.1|14794.1|14783.1|1690
1757512500000|2025-09-10 13:55:00|14796.1|14785.1|14795.1|14784.1|14797.1|14786.1|14790.1|14779.1|2300
1757512800000|2025-09-10 14:00:00|14796.1|14785.1|14804.1|14792.1|14806.1|14794.1|14794.1|14783.1|1098
1757513100000|2025-09-10 14:05:00|14803.1|14793.1|14801.1|14790.1|14809.1|14798.1|14801.1|14790.1|933
1757513400000|2025-09-10 14:10:00|14802.1|14791.1|14803.1|14792.1|14804.1|14792.1|14801.1|14790.1|819
1757513700000|2025-09-10 14:15:00|14802.1|14791.1|14801.1|14790.1|14803.1|14792.1|14801.1|14790.1|873
1757514000000|2025-09-10 14:20:00|14802.1|14791.1|14800.1|14789.1|14802.1|14791.1|14799.1|14787.1|322
1757514300000|2025-09-10 14:25:00|14799.1|14788.1|14797.1|14786.1|14800.1|14789.1|14796.1|14785.1|299
1757514600000|2025-09-10 14:30:00|14798.1|14787.1|14800.1|14789.1|14815.1|14804.1|14798.1|14787.1|2707
1757514900000|2025-09-10 14:35:00|14801.1|14790.1|14801.1|14790.1|14803.1|14792.1|14800.1|14789.1|171
1757515200000|2025-09-10 14:40:00|14802.1|14791.1|14802.1|14791.1|14803.1|14792.1|14800.1|14789.1|144
1757515500000|2025-09-10 14:45:00|14801.1|14790.1|14800.1|14789.1|14804.1|14793.1|14800.1|14789.1|397
1757515800000|2025-09-10 14:50:00|14799.1|14788.1|14798.1|14786.1|14800.1|14788.1|14797.1|14786.1|435
1757516100000|2025-09-10 14:55:00|14799.1|14787.1|14802.1|14791.1|14803.1|14792.1|14798.1|14786.1|422
1757516400000|2025-09-10 15:00:00|14801.1|14790.1|14798.1|14787.1|14801.1|14790.1|14797.1|14785.1|434
1757516700000|2025-09-10 15:05:00|14799.1|14788.1|14805.1|14794.1|14805.1|14794.1|14799.1|14788.1|335
1757517000000|2025-09-10 15:10:00|14806.1|14795.1|14807.1|14796.1|14807.1|14796.1|14805.1|14794.1|199
1757517300000|2025-09-10 15:15:00|14806.1|14795.1|14803.1|14792.1|14808.1|14796.1|14803.1|14792.1|230
1757517600000|2025-09-10 15:20:00|14802.1|14791.1|14800.1|14789.1|14803.1|14792.1|14797.1|14786.1|429
1757517900000|2025-09-10 15:25:00|14799.1|14788.1|14796.1|14785.1|14799.1|14788.1|14795.1|14784.1|459
1757518200000|2025-09-10 15:30:00|14797.1|14786.1|14804.1|14793.1|14804.1|14793.1|14797.1|14785.1|344
1757518500000|2025-09-10 15:35:00|14803.1|14792.1|14805.1|14794.1|14805.1|14794.1|14801.1|14790.1|239
1757518800000|2025-09-10 15:40:00|14806.1|14793.1|14806.1|14795.1|14806.1|14795.1|14804.1|14792.1|553
1757519100000|2025-09-10 15:45:00|14807.1|14796.1|14803.1|14792.1|14807.1|14796.1|14802.1|14791.1|157
1757519400000|2025-09-10 15:50:00|14802.1|14791.1|14804.1|14793.1|14805.1|14794.1|14801.1|14790.1|221
1757519700000|2025-09-10 15:55:00|14805.1|14792.1|14802.1|14791.1|14805.1|14794.1|14802.1|14791.1|233
1757520000000|2025-09-10 16:00:00|14801.1|14790.1|14800.1|14789.1|14802.1|14791.1|14799.1|14788.1|320
1757520300000|2025-09-10 16:05:00|14799.1|14788.1|14800.1|14789.1|14801.1|14790.1|14799.1|14788.1|66
1757520600000|2025-09-10 16:10:00|14801.1|14790.1|14801.1|14790.1|14803.1|14792.1|14801.1|14789.1|172
1757520900000|2025-09-10 16:15:00|14802.1|14791.1|14800.1|14789.1|14803.1|14791.1|14800.1|14789.1|138
1757521200000|2025-09-10 16:20:00|14801.1|14790.1|14801.1|14790.1|14801.1|14790.1|14799.1|14788.1|212
1757521500000|2025-09-10 16:25:00|14802.1|14789.1|14798.1|14787.1|14802.1|14789.1|14798.1|14787.1|158
1757521800000|2025-09-10 16:30:00|14797.1|14786.1|14797.1|14786.1|14797.1|14786.1|14796.1|14785.1|107
1757522100000|2025-09-10 16:35:00|14798.1|14787.1|14796.1|14785.1|14798.1|14787.1|14796.1|14785.1|140
1757522400000|2025-09-10 16:40:00|14797.1|14786.1|14799.1|14787.1|14799.1|14788.1|14795.1|14784.1|474
1757522700000|2025-09-10 16:45:00|14798.1|14788.1|14798.1|14787.1|14800.1|14789.1|14798.1|14787.1|369
1757523000000|2025-09-10 16:50:00|14799.1|14788.1|14798.1|14787.1|14801.1|14790.1|14798.1|14787.1|157
1757523300000|2025-09-10 16:55:00|14797.1|14786.1|14799.1|14788.1|14799.1|14788.1|14797.1|14786.1|83
1757523600000|2025-09-10 17:00:00|14798.1|14787.1|14802.1|14791.1|14803.1|14792.1|14797.1|14786.1|311
1757523900000|2025-09-10 17:05:00|14803.1|14792.1|14801.1|14790.1|14803.1|14792.1|14800.1|14789.1|93
1757524200000|2025-09-10 17:10:00|14800.1|14789.1|14801.1|14790.1|14802.1|14790.1|14800.1|14789.1|30
1757524500000|2025-09-10 17:15:00|14800.1|14789.1|14800.1|14789.1|14801.1|14790.1|14799.1|14788.1|85
1757524800000|2025-09-10 17:20:00|14799.1|14788.1|14799.1|14788.1|14799.1|14789.1|14799.1|14788.1|69
1757525100000|2025-09-10 17:25:00|14798.1|14787.1|14797.1|14786.1|14799.1|14788.1|14797.1|14786.1|159
1757525400000|2025-09-10 17:30:00|14796.1|14785.1|14797.1|14786.1|14797.1|14786.1|14796.1|14785.1|115
1757525700000|2025-09-10 17:35:00|14796.1|14785.1|14794.1|14783.1|14797.1|14786.1|14794.1|14783.1|235
1757526000000|2025-09-10 17:40:00|14795.1|14784.1|14793.1|14782.1|14795.1|14784.1|14793.1|14782.1|190
1757526300000|2025-09-10 17:45:00|14794.1|14783.1|14794.1|14783.1|14794.1|14783.1|14793.1|14782.1|352
1757526600000|2025-09-10 17:50:00|14793.1|14782.1|14791.1|14780.1|14794.1|14783.1|14791.1|14780.1|739
1757526900000|2025-09-10 17:55:00|14792.1|14781.1|14793.1|14782.1|14793.1|14782.1|14792.1|14781.1|129
1757527200000|2025-09-10 18:00:00|14792.1|14781.1|14792.1|14781.1|14793.1|14782.1|14792.1|14781.1|131
1757527500000|2025-09-10 18:05:00|14793.1|14780.1|14791.1|14780.1|14793.1|14781.1|14791.1|14780.1|94
1757527800000|2025-09-10 18:10:00|14792.1|14781.1|14792.1|14781.1|14792.1|14781.1|14791.1|14780.1|139
1757528100000|2025-09-10 18:15:00|14793.1|14782.1|14796.1|14785.1|14796.1|14785.1|14793.1|14782.1|156
1757528400000|2025-09-10 18:20:00|14797.1|14786.1|14797.1|14786.1|14798.1|14786.1|14796.1|14785.1|105
1757528700000|2025-09-10 18:25:00|14796.1|14785.1|14796.1|14785.1|14796.1|14785.1|14793.1|14782.1|462
1757529000000|2025-09-10 18:30:00|14795.1|14784.1|14797.1|14786.1|14797.1|14786.1|14795.1|14784.1|68
1757529300000|2025-09-10 18:35:00|14796.1|14785.1|14794.1|14783.1|14797.1|14785.1|14794.1|14783.1|60
1757529600000|2025-09-10 18:40:00|14795.1|14784.1|14794.6|14784.6|14796.1|14784.6|14794.1|14783.1|16
1757529900000|2025-09-10 18:45:00|14794.1|14784.1|14792.6|14782.6|14794.1|14784.1|14792.6|14782.6|56
1757530200000|2025-09-10 18:50:00|14793.1|14783.1|14792.6|14782.6|14793.6|14783.6|14792.6|14782.6|37
1757530500000|2025-09-10 18:55:00|14793.1|14783.1|14794.6|14784.6|14794.6|14784.6|14792.6|14782.6|131
1757530800000|2025-09-10 19:00:00|14793.6|14783.6|14792.6|14782.6|14793.6|14783.6|14792.6|14782.6|28
1757531100000|2025-09-10 19:05:00|14792.1|14782.1|14791.6|14781.6|14792.6|14782.6|14791.6|14781.6|37
1757531400000|2025-09-10 19:10:00|14789.6|14779.6|14788.6|14778.6|14789.6|14779.6|14788.6|14778.6|491
1757531700000|2025-09-10 19:15:00|14787.6|14777.6|14790.1|14780.1|14790.1|14780.1|14787.6|14777.6|165
1757532000000|2025-09-10 19:20:00|14789.6|14779.6|14789.6|14779.6|14789.6|14779.6|14788.6|14778.6|87
1757532300000|2025-09-10 19:25:00|||||||||27
1757532600000|2025-09-10 19:30:00|14790.6|14780.6|14790.6|14780.6|14790.6|14780.6|14790.6|14780.6|111
1757532900000|2025-09-10 19:35:00|14790.1|14780.1|14790.1|14780.1|14791.1|14781.1|14789.1|14779.1|129
1757533200000|2025-09-10 19:40:00|14789.6|14779.6|14793.6|14783.6|14793.6|14783.6|14789.6|14779.6|105
1757533500000|2025-09-10 19:45:00|14794.1|14784.1|14795.6|14785.6|14795.6|14785.6|14793.6|14783.6|204
1757533800000|2025-09-10 19:50:00|14796.1|14786.1|14795.1|14785.1|14796.6|14786.6|14794.1|14784.1|302
1757534100000|2025-09-10 19:55:00|14795.6|14785.6|14793.1|14783.1|14796.6|14786.6|14793.1|14783.1|315
1757534400000|2025-09-10 20:00:00|14793.6|14783.6|14793.6|14783.6|14794.6|14784.6|14793.6|14783.6|136
1757534700000|2025-09-10 20:05:00|14794.1|14784.1|14793.6|14783.6|14794.1|14784.1|14793.6|14783.6|11
1757535000000|2025-09-10 20:10:00|14792.6|14782.6|14792.6|14782.6|14792.6|14782.6|14792.6|14782.6|43
1757535300000|2025-09-10 20:15:00|||||||||1
1757535600000|2025-09-10 20:20:00|14793.1|14783.1|14792.6|14782.6|14793.1|14783.1|14792.6|14782.6|6
1757535900000|2025-09-10 20:25:00|14793.1|14783.1|14793.6|14783.6|14793.6|14783.6|14793.1|14783.1|3
1757536200000|2025-09-10 20:30:00|14794.1|14784.1|14794.6|14784.6|14794.6|14784.6|14794.1|14784.1|4
1757536500000|2025-09-10 20:35:00|14795.1|14785.1|14794.6|14784.6|14795.6|14785.6|14794.6|14784.6|27
1757536800000|2025-09-10 20:40:00|||||||||23
1757537100000|2025-09-10 20:45:00|14794.1|14784.1|14794.6|14784.6|14794.6|14784.6|14793.6|14783.6|31
1757537400000|2025-09-10 20:50:00|||||||||10
1757537700000|2025-09-10 20:55:00|14793.6|14783.6|14791.1|14781.1|14793.6|14783.6|14790.1|14780.1|98
1757538000000|2025-09-10 21:00:00|14790.6|14780.6|14792.6|14782.6|14792.6|14782.6|14790.6|14780.6|1
1757538300000|2025-09-10 21:05:00|14793.1|14783.1|14795.1|14785.1|14795.1|14785.1|14793.1|14783.1|5
1757538600000|2025-09-10 21:10:00|14795.6|14785.6|14795.6|14785.6|14796.1|14786.1|14795.6|14785.6|2
1757538900000|2025-09-10 21:15:00|14802.6|14778.6|14802.9|14778.9|14803.1|14779.1|14802.6|14778.6|0
1757539200000|2025-09-10 21:20:00|14802.6|14778.6|14802.5|14778.5|14802.6|14778.6|14801.8|14777.8|0
1757539500000|2025-09-10 21:25:00|14802.3|14778.3|14802|14778|14802.5|14778.5|14801.7|14777.7|0
1757539800000|2025-09-10 21:30:00|14801.9|14777.9|14801.9|14777.9|14801.9|14777.9|14801.9|14777.9|0
1757540100000|2025-09-10 21:35:00|14802|14778|14802|14778|14802|14778|14802|14778|0
1757540400000|2025-09-10 21:40:00|14802.1|14778.1|14801.9|14777.9|14802.1|14778.1|14801.9|14777.9|0
1757540700000|2025-09-10 21:45:00|14802.1|14778.1|14802.2|14778.2|14802.2|14778.2|14801.9|14777.9|0
1757541000000|2025-09-10 21:50:00|14801.9|14777.9|14802.3|14778.3|14802.3|14778.3|14801.9|14777.9|0
1757541300000|2025-09-10 21:55:00|14802.2|14778.2|14802.3|14778.3|14802.5|14778.5|14802.2|14778.2|0
1757541600000|2025-09-10 22:00:00|14802.4|14778.4|14807.2|14783.2|14808|14784|14802|14778|0
1757541900000|2025-09-10 22:05:00|14807.4|14783.4|14805.7|14781.7|14808|14784|14805.7|14781.7|0
1757542200000|2025-09-10 22:10:00|14805.6|14781.6|14805.7|14781.7|14807.2|14783.2|14805.3|14781.3|0
1757542500000|2025-09-10 22:15:00|14805.5|14781.5|14806.3|14782.3|14806.3|14782.3|14804.6|14780.6|0
1757542800000|2025-09-10 22:20:00|14806.1|14782.1|14805.5|14781.5|14807.2|14783.2|14805.2|14781.2|0
1757543100000|2025-09-10 22:25:00|14805.2|14781.2|14805.7|14781.7|14806.6|14782.6|14804.9|14780.9|0
1757543400000|2025-09-10 22:30:00|14806|14782|14806.6|14782.6|14806.6|14782.6|14805.7|14781.7|0
1757543700000|2025-09-10 22:35:00|14806.5|14782.5|14807.5|14783.5|14807.5|14783.5|14806.5|14782.5|0
1757544000000|2025-09-10 22:40:00|14807.8|14783.8|14808.9|14784.9|14809.2|14785.2|14807.8|14783.8|0
1757544300000|2025-09-10 22:45:00|14809.1|14785.1|14812.3|14788.3|14812.3|14788.3|14808.9|14784.9|0
1757544600000|2025-09-10 22:50:00|14812.5|14788.5|14811.3|14787.3|14812.5|14788.5|14810.7|14786.7|0
1757544900000|2025-09-10 22:55:00|14811.5|14787.5|14811.9|14787.9|14815.9|14791.9|14811.5|14787.5|0
1757545200000|2025-09-10 23:00:00|14812.2|14788.2|14811.7|14787.7|14812.2|14788.2|14810.5|14786.5|0
1757545500000|2025-09-10 23:05:00|14812|14788|14815.5|14791.5|14815.5|14791.5|14812|14788|0
1757545800000|2025-09-10 23:10:00|14815.3|14791.3|14813.2|14789.2|14815.8|14791.8|14812.9|14788.9|0
1757546100000|2025-09-10 23:15:00|14812.9|14788.9|14814.3|14790.3|14816.1|14792.1|14812.9|14788.9|0
1757546400000|2025-09-10 23:20:00|14814.4|14790.4|14814.3|14790.3|14815.5|14791.5|14814.3|14790.3|0
1757546700000|2025-09-10 23:25:00|14814.4|14790.4|14813.5|14789.5|14814.6|14790.6|14813.5|14789.5|0
1757547000000|2025-09-10 23:30:00|14813.7|14789.7|14813.8|14789.8|14814|14790|14813.2|14789.2|0
1757547300000|2025-09-10 23:35:00|14813.5|14789.5|14813.5|14789.5|14814.1|14790.1|14813.5|14789.5|0
1757547600000|2025-09-10 23:40:00|14813|14789|14812.9|14788.9|14813.2|14789.2|14812.1|14788.1|0
1757547900000|2025-09-10 23:45:00|14812.8|14788.8|14812.6|14788.6|14812.9|14788.9|14812.1|14788.1|0
1757548200000|2025-09-10 23:50:00|14812.4|14788.4|14812.1|14788.1|14812.4|14788.4|14811.2|14787.2|0
1757548500000|2025-09-10 23:55:00|14811.8|14787.8|14813.2|14789.2|14813.2|14789.2|14811.5|14787.5|0
1757548800000|2025-09-11 00:00:00|14812.7|14788.7|14811.8|14787.8|14813.8|14789.8|14811.2|14787.2|0
1757549100000|2025-09-11 00:05:00|14811.7|14787.7|14809.8|14785.8|14812.4|14788.4|14809.8|14785.8|0
1757549400000|2025-09-11 00:10:00|14810.1|14786.1|14809.4|14785.4|14810.7|14786.7|14809.1|14785.1|0
1757549700000|2025-09-11 00:15:00|14809.1|14785.1|14807.7|14783.7|14809.4|14785.4|14806.4|14782.4|0
1757550000000|2025-09-11 00:20:00|14807.4|14783.4|14809.6|14785.6|14810.8|14786.8|14807.4|14783.4|0
1757550300000|2025-09-11 00:25:00|14809.4|14785.4|14808.9|14784.9|14810.7|14786.7|14808.9|14784.9|0
1757550600000|2025-09-11 00:30:00|14808.4|14784.4|14811.1|14787.1|14811.6|14787.6|14808.2|14784.2|0
1757550900000|2025-09-11 00:35:00|14810.9|14786.9|14813.2|14789.2|14813.4|14789.4|14810|14786|0
1757551200000|2025-09-11 00:40:00|14813.3|14789.3|14814|14790|14814.1|14790.1|14812.5|14788.5|0
1757551500000|2025-09-11 00:45:00|14813.9|14789.9|14805.6|14781.6|14815.1|14791.1|14804.8|14780.8|0
1757551800000|2025-09-11 00:50:00|14805.8|14781.8|14804|14780|14806.8|14782.8|14803.7|14779.7|0
1757552100000|2025-09-11 00:55:00|14804.2|14780.2|14804.9|14780.9|14805|14781|14803.7|14779.7|0
1757552400000|2025-09-11 01:00:00|14799.1|14789.1|14806.1|14796.1|14809.1|14799.1|14790.1|14780.1|2460
1757552700000|2025-09-11 01:05:00|14805.1|14795.1|14809.1|14799.1|14809.1|14799.1|14803.1|14793.1|651
1757553000000|2025-09-11 01:10:00|14808.1|14798.1|14809.1|14799.1|14810.1|14800.1|14806.1|14796.1|413
1757553300000|2025-09-11 01:15:00|14808.1|14798.1|14805.1|14795.1|14815.1|14805.1|14803.1|14793.1|1866
1757553600000|2025-09-11 01:20:00|14806.1|14796.1|14802.1|14792.1|14808.1|14798.1|14796.1|14786.1|1064
1757553900000|2025-09-11 01:25:00|14803.1|14793.1|14803.1|14793.1|14809.1|14799.1|14799.1|14789.1|2076
1757554200000|2025-09-11 01:30:00|14802.1|14792.1|14823.1|14813.1|14852.1|14842.1|14802.1|14792.1|19672
1757554500000|2025-09-11 01:35:00|14824.1|14814.1|14823.1|14813.1|14831.1|14821.1|14797.1|14787.1|9071
1757554800000|2025-09-11 01:40:00|14822.1|14812.1|14852.1|14842.1|14856.1|14846.1|14812.1|14802.1|6882
1757555100000|2025-09-11 01:45:00|14851.1|14841.1|14871.1|14861.1|14878.1|14868.1|14848.1|14838.1|6008
1757555400000|2025-09-11 01:50:00|14870.1|14860.1|14861.1|14851.1|14884.1|14874.1|14852.1|14842.1|6258
1757555700000|2025-09-11 01:55:00|14863.1|14853.1|14889.1|14879.1|14893.1|14883.1|14857.1|14847.1|4790
1757556000000|2025-09-11 02:00:00|14890.1|14880.1|14919.1|14909.1|14924.1|14914.1|14884.1|14874.1|11170
1757556300000|2025-09-11 02:05:00|14918.1|14908.1|14918.1|14908.1|14922.1|14912.1|14895.1|14885.1|5678
1757556600000|2025-09-11 02:10:00|14920.1|14910.1|14915.1|14905.1|14924.1|14914.1|14896.1|14886.1|4519
1757556900000|2025-09-11 02:15:00|14916.1|14906.1|14908.1|14898.1|14919.1|14909.1|14902.1|14892.1|4876
1757557200000|2025-09-11 02:20:00|14910.1|14900.1|14916.1|14906.1|14923.1|14913.1|14906.1|14896.1|7047
1757557500000|2025-09-11 02:25:00|14915.1|14905.1|14928.1|14918.1|14930.1|14920.1|14903.1|14893.1|5622
1757557800000|2025-09-11 02:30:00|14929.1|14919.1|14930.1|14920.1|14933.1|14923.1|14908.1|14898.1|4002
1757558100000|2025-09-11 02:35:00|14931.1|14921.1|14927.1|14917.1|14937.1|14927.1|14923.1|14913.1|4537
1757558400000|2025-09-11 02:40:00|14926.1|14916.1|14930.1|14920.1|14934.1|14924.1|14910.1|14900.1|3706
1757558700000|2025-09-11 02:45:00|14931.1|14921.1|14939.1|14929.1|14941.1|14931.1|14928.1|14918.1|4606
1757559000000|2025-09-11 02:50:00|14940.1|14930.1|14965.1|14955.1|14967.1|14957.1|14937.1|14927.1|5651
1757559300000|2025-09-11 02:55:00|14964.1|14954.1|15000.1|14990.1|15009.1|14999.1|14962.1|14952.1|8682
1757559600000|2025-09-11 03:00:00|15001.1|14991.1|15050.1|15040.1|15050.1|15040.1|15000.1|14990.1|10880
1757559900000|2025-09-11 03:05:00|15051.1|15041.1|15021.1|15011.1|15051.1|15041.1|15010.1|15000.1|8713
1757560200000|2025-09-11 03:10:00|15020.1|15010.1|15033.1|15023.1|15048.1|15038.1|15020.1|15010.1|5508
1757560500000|2025-09-11 03:15:00|15034.1|15024.1|15040.1|15030.1|15046.1|15036.1|15016.1|15006.1|5481
1757560800000|2025-09-11 03:20:00|15039.1|15029.1|15055.1|15045.1|15060.1|15050.1|15035.1|15025.1|4707
1757561100000|2025-09-11 03:25:00|15053.1|15043.1|15085.1|15075.1|15086.1|15076.1|15042.1|15032.1|7537
1757561400000|2025-09-11 03:30:00|15086.1|15076.1|15084.1|15074.1|15094.1|15084.1|15079.1|15069.1|2241
1757561700000|2025-09-11 03:35:00|15085.1|15075.1|15084.1|15074.1|15087.1|15077.1|15076.1|15066.1|1160
1757562000000|2025-09-11 03:40:00|15085.1|15075.1|15086.1|15076.1|15087.1|15077.1|15082.1|15072.1|723
1757562300000|2025-09-11 03:45:00|15085.1|15075.1|15088.1|15078.1|15090.1|15080.1|15082.1|15072.1|634
1757562600000|2025-09-11 03:50:00|15087.1|15077.1|15081.1|15071.1|15090.1|15080.1|15081.1|15071.1|841
1757562900000|2025-09-11 03:55:00|15080.1|15070.1|15074.1|15064.1|15082.1|15072.1|15074.1|15064.1|858
1757563200000|2025-09-11 04:00:00|15075.1|15065.1|15075.1|15065.1|15081.1|15071.1|15073.1|15063.1|1243
1757563500000|2025-09-11 04:05:00|15076.1|15066.1|15076.1|15066.1|15079.1|15069.1|15074.1|15064.1|502
1757563800000|2025-09-11 04:10:00|15074.1|15064.1|15078.1|15068.1|15082.1|15072.1|15074.1|15064.1|672
1757564100000|2025-09-11 04:15:00|15079.1|15069.1|15079.1|15069.1|15083.1|15073.1|15078.1|15068.1|1247
1757564400000|2025-09-11 04:20:00|15080.1|15070.1|15076.1|15066.1|15080.1|15070.1|15074.1|15064.1|1065
1757564700000|2025-09-11 04:25:00|15075.1|15065.1|15075.1|15065.1|15077.1|15067.1|15072.1|15062.1|427
1757565000000|2025-09-11 04:30:00|15074.1|15064.1|15080.1|15070.1|15083.1|15073.1|15074.1|15064.1|871
1757565300000|2025-09-11 04:35:00|15079.1|15069.1|15078.1|15068.1|15079.1|15069.1|15074.1|15064.1|451
1757565600000|2025-09-11 04:40:00|15079.1|15069.1|15074.1|15064.1|15079.1|15069.1|15073.1|15063.1|356
1757565900000|2025-09-11 04:45:00|15073.1|15063.1|15076.1|15066.1|15078.1|15068.1|15073.1|15063.1|511
1757566200000|2025-09-11 04:50:00|15075.1|15065.1|15072.1|15062.1|15078.1|15068.1|15069.1|15059.1|1071
1757566500000|2025-09-11 04:55:00|15071.1|15061.1|15074.1|15064.1|15075.1|15065.1|15071.1|15061.1|571
1757566800000|2025-09-11 05:00:00|15076.1|15066.1|15069.1|15059.1|15086.1|15076.1|15057.1|15047.1|10641
1757567100000|2025-09-11 05:05:00|15068.1|15058.1|15097.1|15087.1|15099.1|15089.1|15065.1|15055.1|6441
1757567400000|2025-09-11 05:10:00|15098.1|15088.1|15064.1|15054.1|15098.1|15088.1|15060.1|15050.1|5607
1757567700000|2025-09-11 05:15:00|15063.1|15053.1|15064.1|15054.1|15077.1|15067.1|15057.1|15047.1|5451
1757568000000|2025-09-11 05:20:00|15065.1|15055.1|15087.1|15077.1|15091.1|15081.1|15065.1|15055.1|3440
1757568300000|2025-09-11 05:25:00|15088.1|15078.1|15088.1|15078.1|15093.1|15083.1|15080.1|15070.1|3762
1757568600000|2025-09-11 05:30:00|15087.1|15077.1|15093.1|15083.1|15106.1|15096.1|15087.1|15077.1|5121
1757568900000|2025-09-11 05:35:00|15092.1|15082.1|15091.1|15081.1|15100.1|15090.1|15073.1|15063.1|3920
1757569200000|2025-09-11 05:40:00|15090.1|15080.1|15070.1|15060.1|15093.1|15083.1|15060.1|15050.1|5311
1757569500000|2025-09-11 05:45:00|15071.1|15061.1|15067.1|15057.1|15081.1|15071.1|15061.1|15051.1|4369
1757569800000|2025-09-11 05:50:00|15068.1|15058.1|15067.1|15057.1|15075.1|15065.1|15060.1|15050.1|2535
1757570100000|2025-09-11 05:55:00|15066.1|15056.1|15091.1|15081.1|15092.1|15082.1|15065.1|15055.1|3131
1757570400000|2025-09-11 06:00:00|15090.1|15080.1|15098.1|15088.1|15109.1|15099.1|15089.1|15079.1|6537
1757570700000|2025-09-11 06:05:00|15097.1|15087.1|15130.1|15120.1|15130.1|15120.1|15087.1|15077.1|10411
1757571000000|2025-09-11 06:10:00|15129.1|15119.1|15105.1|15095.1|15133.1|15123.1|15102.1|15092.1|7652
1757571300000|2025-09-11 06:15:00|15104.1|15094.1|15125.1|15115.1|15128.1|15118.1|15100.1|15090.1|4749
1757571600000|2025-09-11 06:20:00|15126.1|15116.1|15146.1|15136.1|15147.1|15137.1|15118.1|15108.1|4439
1757571900000|2025-09-11 06:25:00|15147.1|15137.1|15149.1|15139.1|15156.1|15146.1|15141.1|15131.1|6600
1757572200000|2025-09-11 06:30:00|15150.1|15140.1|15174.1|15164.1|15174.1|15164.1|15150.1|15140.1|7390
1757572500000|2025-09-11 06:35:00|15175.1|15165.1|15181.1|15171.1|15189.1|15179.1|15161.1|15151.1|8868
1757572800000|2025-09-11 06:40:00|15180.1|15170.1|15178.1|15168.1|15186.1|15176.1|15174.1|15164.1|5703
1757573100000|2025-09-11 06:45:00|15177.1|15167.1|15188.1|15178.1|15201.1|15191.1|15168.1|15158.1|5629
1757573400000|2025-09-11 06:50:00|15187.1|15177.1|15188.1|15178.1|15194.1|15184.1|15175.1|15165.1|5562
1757573700000|2025-09-11 06:55:00|15187.1|15177.1|15185.1|15175.1|15191.1|15181.1|15182.1|15172.1|8060
1757574000000|2025-09-11 07:00:00|15186.1|15171.1|15200.1|15188.1|15208.1|15197.1|15180.1|15169.1|6411
1757574300000|2025-09-11 07:05:00|15199.1|15187.1|15201.1|15189.1|15207.1|15196.1|15196.1|15184.1|3064
1757574600000|2025-09-11 07:10:00|15200.1|15190.1|15210.1|15199.1|15211.1|15200.1|15200.1|15189.1|2195
1757574900000|2025-09-11 07:15:00|15211.1|15200.1|15225.1|15214.1|15226.1|15215.1|15210.1|15199.1|7799
1757575200000|2025-09-11 07:20:00|15224.1|15213.1|15214.1|15203.1|15224.1|15214.1|15211.1|15200.1|1831
1757575500000|2025-09-11 07:25:00|15213.1|15202.1|15201.1|15190.1|15213.1|15202.1|15196.1|15185.1|1812
1757575800000|2025-09-11 07:30:00|15200.1|15189.1|15207.1|15196.1|15210.1|15199.1|15200.1|15189.1|1691
1757576100000|2025-09-11 07:35:00|15208.1|15197.1|15201.1|15190.1|15208.1|15197.1|15200.1|15188.1|1414
1757576400000|2025-09-11 07:40:00|15200.1|15189.1|15203.1|15191.1|15206.1|15195.1|15200.1|15189.1|1185
1757576700000|2025-09-11 07:45:00|15202.1|15192.1|15200.1|15189.1|15204.1|15193.1|15199.1|15188.1|1660
1757577000000|2025-09-11 07:50:00|15199.1|15188.1|15186.1|15175.1|15199.1|15188.1|15186.1|15175.1|3479
1757577300000|2025-09-11 07:55:00|15185.1|15174.1|15189.1|15178.1|15191.1|15180.1|15183.1|15171.1|1937
1757577600000|2025-09-11 08:00:00|15186.9|15175.9|15177.9|15166.9|15187.9|15175.9|15176.9|15165.9|1949
1757577900000|2025-09-11 08:05:00|15176.9|15165.9|15172.9|15161.9|15178.9|15167.9|15170.9|15159.9|2728
1757578200000|2025-09-11 08:10:00|15173.9|15162.9|15167.9|15156.9|15175.9|15164.9|15167.9|15155.9|1891
1757578500000|2025-09-11 08:15:00|15166.9|15155.9|15170.9|15158.9|15170.9|15159.9|15164.9|15153.9|1786
1757578800000|2025-09-11 08:20:00|15169.9|15159.9|15172.9|15161.9|15176.9|15165.9|15169.9|15158.9|1519
1757579100000|2025-09-11 08:25:00|15171.9|15160.9|15176.9|15163.9|15176.9|15164.9|15167.9|15156.9|1434
1757579400000|2025-09-11 08:30:00|15176.6|15152.6|15175.3|15151.3|15176.9|15152.9|15175.1|15151.1|0
1757579700000|2025-09-11 08:35:00|15175.5|15151.5|15174.2|15150.2|15175.5|15151.5|15173.4|15149.4|2685
1757580000000|2025-09-11 08:40:00|15173.9|15149.9|15175.4|15151.4|15175.5|15151.5|15173|15149|0
1757580300000|2025-09-11 08:45:00|15175.7|15151.7|15174.4|15150.4|15175.7|15151.7|15174.2|15150.2|890
1757580600000|2025-09-11 08:50:00|15174.3|15150.3|15174.4|15150.4|15174.4|15150.4|15173.4|15149.4|128
1757580900000|2025-09-11 08:55:00|15174.2|15150.2|15173.1|15149.1|15174.6|15150.6|15173.1|15149.1|220
1757581200000|2025-09-11 09:00:00|15186.9|15173.9|15182.9|15171.9|15186.9|15174.9|15181.9|15169.9|799
1757581500000|2025-09-11 09:05:00|15183.9|15172.9|15184.9|15172.9|15184.9|15173.9|15181.9|15169.9|322
1757581800000|2025-09-11 09:10:00|15183.9|15173.9|15179.9|15168.9|15184.9|15173.9|15179.9|15168.9|247
1757582100000|2025-09-11 09:15:00|15178.9|15167.9|15174.9|15163.9|15178.9|15167.9|15171.9|15160.9|842
1757582400000|2025-09-11 09:20:00|15173.9|15162.9|15171.9|15159.9|15174.9|15163.9|15170.9|15159.9|286
1757582700000|2025-09-11 09:25:00|15170.9|15158.9|15170.9|15159.9|15172.9|15161.9|15169.9|15158.9|290
1757583000000|2025-09-11 09:30:00|15169.9|15158.9|15170.9|15159.9|15172.9|15161.9|15169.9|15158.9|235
1757583300000|2025-09-11 09:35:00|15169.9|15158.9|15168.9|15156.9|15170.9|15159.9|15167.9|15156.9|181
1757583600000|2025-09-11 09:40:00|15169.9|15157.9|15169.9|15158.9|15170.9|15159.9|15167.9|15156.9|333
1757583900000|2025-09-11 09:45:00|15168.9|15157.9|15171.9|15160.9|15171.9|15160.9|15167.9|15156.9|280
1757584200000|2025-09-11 09:50:00|15170.9|15159.9|15169.9|15158.9|15171.9|15160.9|15169.9|15158.9|134
1757584500000|2025-09-11 09:55:00|15170.9|15159.9|15170.9|15159.9|15171.9|15159.9|15169.9|15157.9|129
1757584800000|2025-09-11 10:00:00|15171.9|15160.9|15172.9|15160.9|15172.9|15161.9|15169.9|15158.9|172
1757585100000|2025-09-11 10:05:00|15171.9|15161.9|15173.9|15162.9|15173.9|15162.9|15171.9|15160.9|99
1757585400000|2025-09-11 10:10:00|15174.9|15163.9|15176.9|15165.9|15177.9|15166.9|15173.9|15162.9|251
1757585700000|2025-09-11 10:15:00|15177.9|15164.9|15175.9|15164.9|15177.9|15166.9|15175.9|15164.9|187
1757586000000|2025-09-11 10:20:00|15177.9|15166.9|15177.9|15166.9|15178.9|15167.9|15176.9|15165.9|212
1757586300000|2025-09-11 10:25:00|15178.9|15168.9|15179.9|15168.9|15180.9|15169.9|15178.9|15167.9|304
1757586600000|2025-09-11 10:30:00|15178.9|15167.9|15180.9|15169.9|15180.9|15169.9|15178.9|15167.9|195
1757586900000|2025-09-11 10:35:00|15179.9|15168.9|15183.9|15171.9|15183.9|15171.9|15179.9|15168.9|246
1757587200000|2025-09-11 10:40:00|15184.9|15172.9|15183.9|15172.9|15184.9|15173.9|15182.9|15171.9|196
1757587500000|2025-09-11 10:45:00|15182.9|15171.9|15177.9|15166.9|15182.9|15171.9|15177.9|15166.9|234
1757587800000|2025-09-11 10:50:00|15176.9|15165.9|15177.9|15166.9|15177.9|15166.9|15176.9|15165.9|350
1757588100000|2025-09-11 10:55:00|15176.9|15165.9|15176.9|15164.9|15177.9|15166.9|15173.9|15162.9|255
1757588400000|2025-09-11 11:00:00|15175.9|15163.9|15177.9|15166.9|15177.9|15166.9|15175.9|15163.9|125
1757588700000|2025-09-11 11:05:00|15178.9|15167.9|15180.9|15169.9|15180.9|15169.9|15177.9|15166.9|117
1757589000000|2025-09-11 11:10:00|15179.9|15168.9|15180.9|15168.9|15180.9|15169.9|15179.9|15168.9|56
1757589300000|2025-09-11 11:15:00|15179.9|15169.9|15180.9|15169.9|15180.9|15169.9|15179.9|15168.9|66
1757589600000|2025-09-11 11:20:00|15179.9|15168.9|15179.9|15167.9|15180.9|15169.9|15177.9|15166.9|170
1757589900000|2025-09-11 11:25:00|15178.9|15168.9|15183.9|15172.9|15183.9|15172.9|15178.9|15167.9|146
1757590200000|2025-09-11 11:30:00|15182.9|15171.9|15181.9|15170.9|15183.9|15172.9|15181.9|15169.9|79
1757590500000|2025-09-11 11:35:00|15180.9|15169.9|15179.9|15168.9|15180.9|15169.9|15179.9|15167.9|85
1757590800000|2025-09-11 11:40:00|15180.9|15169.9|15180.9|15169.9|15180.9|15169.9|15179.9|15168.9|82
1757591100000|2025-09-11 11:45:00|15179.9|15168.9|15179.9|15168.9|15180.9|15169.9|15178.9|15167.9|98
1757591400000|2025-09-11 11:50:00|15178.9|15167.9|15179.9|15168.9|15179.9|15168.9|15177.9|15166.9|142
1757591700000|2025-09-11 11:55:00|15178.9|15167.9|15178.9|15167.9|15179.9|15168.9|15178.9|15167.9|51
1757592000000|2025-09-11 12:00:00|15179.9|15166.9|15175.9|15164.9|15179.9|15167.9|15175.9|15163.9|115
1757592300000|2025-09-11 12:05:00|15174.9|15163.9|15173.9|15162.9|15175.9|15164.9|15173.9|15162.9|115
1757592600000|2025-09-11 12:10:00|15172.9|15161.9|15169.9|15158.9|15173.9|15161.9|15168.9|15157.9|249
1757592900000|2025-09-11 12:15:00|15170.9|15157.9|15165.9|15154.9|15170.9|15158.9|15164.9|15153.9|459
1757593200000|2025-09-11 12:20:00|15164.9|15153.9|15168.9|15157.9|15170.9|15159.9|15164.9|15153.9|644
1757593500000|2025-09-11 12:25:00|15169.9|15159.9|15167.9|15154.9|15170.9|15159.9|15163.9|15152.9|570
1757593800000|2025-09-11 12:30:00|15166.9|15155.9|15168.9|15156.9|15176.9|15164.9|15164.9|15152.9|1482
1757594100000|2025-09-11 12:35:00|15167.9|15157.9|15175.9|15164.9|15178.9|15167.9|15167.9|15156.9|1072
1757594400000|2025-09-11 12:40:00|15174.9|15163.9|15174.9|15163.9|15178.9|15167.9|15173.9|15161.9|719
1757594700000|2025-09-11 12:45:00|15173.9|15162.9|15169.9|15158.9|15174.9|15163.9|15169.9|15158.9|715
1757595000000|2025-09-11 12:50:00|15168.9|15157.9|15174.9|15162.9|15176.9|15164.9|15167.9|15156.9|1058
1757595300000|2025-09-11 12:55:00|15173.9|15163.9|15176.9|15165.9|15176.9|15165.9|15172.9|15161.9|727
1757595600000|2025-09-11 13:00:00|15177.9|15164.9|15179.9|15168.9|15184.9|15172.9|15177.9|15164.9|661
1757595900000|2025-09-11 13:05:00|15178.9|15167.9|15175.9|15164.9|15180.9|15169.9|15174.9|15163.9|353
1757596200000|2025-09-11 13:10:00|15174.9|15163.9|15175.9|15164.9|15175.9|15164.9|15172.9|15161.9|370
1757596500000|2025-09-11 13:15:00|15174.9|15163.9|15177.9|15166.9|15179.9|15168.9|15174.9|15163.9|386
1757596800000|2025-09-11 13:20:00|15176.9|15165.9|15175.9|15164.9|15177.9|15166.9|15173.9|15162.9|442
1757597100000|2025-09-11 13:25:00|15176.9|15165.9|15175.9|15163.9|15176.9|15165.9|15173.9|15162.9|360
1757597400000|2025-09-11 13:30:00|15174.9|15164.9|15181.9|15170.9|15190.9|15179.9|15174.9|15163.9|1396
1757597700000|2025-09-11 13:35:00|15182.9|15169.9|15181.9|15170.9|15183.9|15172.9|15176.9|15165.9|665
1757598000000|2025-09-11 13:40:00|15182.9|15171.9|15193.9|15182.9|15194.9|15183.9|15181.9|15169.9|888
1757598300000|2025-09-11 13:45:00|15194.9|15183.9|15205.9|15194.9|15207.9|15196.9|15193.9|15182.9|1895
1757598600000|2025-09-11 13:50:00|15206.9|15195.9|15208.9|15197.9|15210.9|15199.9|15204.9|15193.9|1677
1757598900000|2025-09-11 13:55:00|15207.9|15196.9|15214.9|15203.9|15214.9|15203.9|15204.9|15193.9|1872
1757599200000|2025-09-11 14:00:00|15215.9|15204.9|15213.9|15202.9|15216.9|15205.9|15207.9|15196.9|1706
1757599500000|2025-09-11 14:05:00|15214.9|15201.9|15213.9|15202.9|15216.9|15205.9|15211.9|15200.9|1166
1757599800000|2025-09-11 14:10:00|15212.9|15201.9|15194.9|15183.9|15213.9|15201.9|15194.9|15183.9|1455
1757600100000|2025-09-11 14:15:00|15195.9|15184.9|15193.9|15182.9|15196.9|15185.9|15192.9|15181.9|1365
1757600400000|2025-09-11 14:20:00|15192.9|15181.9|15193.9|15182.9|15193.9|15182.9|15188.9|15177.9|1188
1757600700000|2025-09-11 14:25:00|15194.9|15183.9|15196.9|15185.9|15197.9|15186.9|15193.9|15182.9|1427
1757601000000|2025-09-11 14:30:00|15195.9|15184.9|15200.9|15189.9|15200.9|15189.9|15191.9|15179.9|1425
1757601300000|2025-09-11 14:35:00|15201.9|15190.9|15202.9|15191.9|15204.9|15192.9|15197.9|15186.9|1388
1757601600000|2025-09-11 14:40:00|15201.9|15190.9|15199.9|15188.9|15202.9|15191.9|15196.9|15185.9|689
1757601900000|2025-09-11 14:45:00|15200.9|15189.9|15202.9|15191.9|15206.9|15194.9|15199.9|15188.9|734
1757602200000|2025-09-11 14:50:00|15201.9|15190.9|15201.9|15190.9|15205.9|15193.9|15200.9|15189.9|588
1757602500000|2025-09-11 14:55:00|15200.9|15189.9|15203.9|15192.9|15205.9|15194.9|15200.9|15189.9|640
1757602800000|2025-09-11 15:00:00|15204.9|15193.9|15196.9|15185.9|15206.9|15195.9|15196.9|15185.9|828
1757603100000|2025-09-11 15:05:00|15197.9|15186.9|15205.9|15194.9|15206.9|15195.9|15197.9|15185.9|914
1757603400000|2025-09-11 15:10:00|15206.9|15193.9|15209.9|15198.9|15209.9|15198.9|15203.9|15192.9|690
1757603700000|2025-09-11 15:15:00|15210.9|15199.9|15211.9|15200.9|15213.9|15202.9|15209.9|15198.9|901
1757604000000|2025-09-11 15:20:00|15210.9|15199.9|15211.9|15200.9|15212.9|15201.9|15209.9|15198.9|912
1757604300000|2025-09-11 15:25:00|15210.9|15199.9|15203.9|15192.9|15211.9|15200.9|15203.9|15192.9|906
1757604600000|2025-09-11 15:30:00|15204.9|15193.9|15207.9|15195.9|15207.9|15196.9|15203.9|15192.9|646
1757604900000|2025-09-11 15:35:00|15206.9|15196.9|15204.9|15193.9|15207.9|15196.9|15203.9|15192.9|286
1757605200000|2025-09-11 15:40:00|15205.9|15194.9|15208.9|15197.9|15208.9|15197.9|15205.9|15194.9|314
1757605500000|2025-09-11 15:45:00|15207.9|15196.9|15215.9|15203.9|15215.9|15203.9|15207.9|15196.9|542
1757605800000|2025-09-11 15:50:00|15214.9|15204.9|15216.9|15205.9|15217.9|15206.9|15213.9|15202.9|903
1757606100000|2025-09-11 15:55:00|15215.9|15204.9|15219.9|15208.9|15220.9|15209.9|15215.9|15204.9|949
1757606400000|2025-09-11 16:00:00|15220.9|15209.9|15224.9|15213.9|15224.9|15213.9|15218.9|15207.9|956
1757606700000|2025-09-11 16:05:00|15223.9|15212.9|15221.9|15210.9|15224.9|15213.9|15219.9|15208.9|490
1757607000000|2025-09-11 16:10:00|15222.9|15211.9|15222.9|15211.9|15224.9|15213.9|15219.9|15208.9|565
1757607300000|2025-09-11 16:15:00|15221.9|15210.9|15224.9|15213.9|15226.9|15215.9|15221.9|15210.9|858
1757607600000|2025-09-11 16:20:00|15223.9|15212.9|15228.9|15217.9|15230.9|15219.9|15223.9|15212.9|825
1757607900000|2025-09-11 16:25:00|15229.9|15218.9|15229.9|15218.9|15231.9|15220.9|15227.9|15216.9|791
1757608200000|2025-09-11 16:30:00|15230.9|15219.9|15231.9|15220.9|15232.9|15221.9|15229.9|15218.9|433
1757608500000|2025-09-11 16:35:00|15232.9|15221.9|15236.9|15225.9|15236.9|15225.9|15231.9|15220.9|729
1757608800000|2025-09-11 16:40:00|15237.9|15224.9|15237.9|15226.9|15238.9|15226.9|15234.9|15223.9|780
1757609100000|2025-09-11 16:45:00|15236.9|15225.9|15235.9|15224.9|15237.9|15226.9|15233.9|15222.9|535
1757609400000|2025-09-11 16:50:00|15234.9|15223.9|15227.9|15216.9|15234.9|15223.9|15222.9|15211.9|697
1757609700000|2025-09-11 16:55:00|15228.9|15217.9|15230.9|15219.9|15232.9|15221.9|15227.9|15216.9|346
1757610000000|2025-09-11 17:00:00|15229.9|15218.9|15229.9|15218.9|15230.9|15219.9|15226.9|15215.9|369
1757610300000|2025-09-11 17:05:00|15230.9|15217.9|15229.9|15218.9|15231.9|15220.9|15227.9|15216.9|425
1757610600000|2025-09-11 17:10:00|15228.9|15217.9|15233.9|15222.9|15233.9|15222.9|15228.9|15217.9|353
1757610900000|2025-09-11 17:15:00|15234.9|15223.9|15232.9|15221.9|15235.9|15224.9|15232.9|15221.9|285
1757611200000|2025-09-11 17:20:00|15233.9|15222.9|15234.9|15223.9|15234.9|15223.9|15232.9|15220.9|244
1757611500000|2025-09-11 17:25:00|15233.9|15222.9|15229.9|15218.9|15234.9|15223.9|15229.9|15218.9|342
1757611800000|2025-09-11 17:30:00|15228.9|15217.9|15232.9|15220.9|15234.9|15223.9|15227.9|15216.9|415
1757612100000|2025-09-11 17:35:00|15231.9|15219.9|15226.9|15215.9|15231.9|15219.9|15225.9|15214.9|536
1757612400000|2025-09-11 17:40:00|15227.9|15216.9|15227.9|15216.9|15227.9|15216.9|15224.9|15213.9|248
1757612700000|2025-09-11 17:45:00|15228.9|15217.9|15227.9|15216.9|15228.9|15217.9|15225.9|15214.9|243
1757613000000|2025-09-11 17:50:00|15228.9|15217.9|15228.9|15217.9|15228.9|15217.9|15226.9|15215.9|270
1757613300000|2025-09-11 17:55:00|15227.9|15216.9|15226.9|15215.9|15228.9|15217.9|15226.9|15215.9|251
1757613600000|2025-09-11 18:00:00|15227.9|15216.9|15229.9|15218.9|15230.9|15219.9|15226.9|15215.9|437
1757613900000|2025-09-11 18:05:00|15228.9|15217.9|15229.9|15218.9|15230.9|15219.9|15228.9|15217.9|247
1757614200000|2025-09-11 18:10:00|15228.9|15217.9|15228.9|15217.9|15230.9|15218.9|15227.9|15216.9|240
1757614500000|2025-09-11 18:15:00|15229.9|15218.9|15228.9|15217.9|15230.9|15219.9|15226.9|15215.9|254
1757614800000|2025-09-11 18:20:00|15227.9|15216.9|15229.9|15218.9|15229.9|15218.9|15226.9|15215.9|171
1757615100000|2025-09-11 18:25:00|15228.9|15217.9|15227.9|15216.9|15229.9|15218.9|15226.9|15215.9|179
1757615400000|2025-09-11 18:30:00|15228.9|15215.9|15227.9|15216.9|15228.9|15216.9|15225.9|15214.9|230
1757615700000|2025-09-11 18:35:00|15228.9|15217.9|15230.9|15219.9|15230.9|15219.9|15227.9|15216.9|302
1757616000000|2025-09-11 18:40:00|15229.9|15218.9|15229.4|15219.4|15231.9|15219.9|15229.4|15218.9|240
1757616300000|2025-09-11 18:45:00|15229.9|15219.9|15230.4|15220.4|15231.4|15221.4|15229.4|15219.4|194
1757616600000|2025-09-11 18:50:00|15230.9|15220.9|15231.4|15221.4|15232.4|15222.4|15229.4|15219.4|253
1757616900000|2025-09-11 18:55:00|15230.9|15220.9|15231.4|15221.4|15232.4|15222.4|15230.4|15220.4|241
1757617200000|2025-09-11 19:00:00|15231.9|15221.9|15231.4|15221.4|15231.9|15221.9|15230.4|15220.4|173
1757617500000|2025-09-11 19:05:00|15231.9|15221.9|15231.9|15221.9|15233.4|15223.4|15231.4|15221.4|148
1757617800000|2025-09-11 19:10:00|15231.4|15221.4|15233.4|15223.4|15233.4|15223.4|15231.4|15221.4|132
1757618100000|2025-09-11 19:15:00|15233.9|15223.9|15233.4|15223.4|15234.4|15224.4|15232.4|15222.4|287
1757618400000|2025-09-11 19:20:00|15232.9|15222.9|15233.4|15223.4|15235.4|15225.4|15232.4|15222.4|573
1757618700000|2025-09-11 19:25:00|15234.4|15224.4|15233.4|15223.4|15234.4|15224.4|15232.4|15222.4|217
1757619000000|2025-09-11 19:30:00|15232.9|15222.9|15232.4|15222.4|15234.4|15224.4|15232.4|15222.4|263
1757619300000|2025-09-11 19:35:00|15232.9|15222.9|15232.4|15222.4|15233.4|15223.4|15231.4|15221.4|196
1757619600000|2025-09-11 19:40:00|15231.9|15221.9|15234.4|15224.4|15234.4|15224.4|15231.4|15221.4|272
1757619900000|2025-09-11 19:45:00|15233.9|15223.9|15234.4|15224.4|15235.4|15225.4|15233.4|15223.4|678
1757620200000|2025-09-11 19:50:00|15235.4|15225.4|15235.4|15225.4|15235.4|15225.4|15233.4|15223.4|285
1757620500000|2025-09-11 19:55:00|15234.4|15224.4|15238.4|15228.4|15239.4|15229.4|15234.4|15224.4|544
1757620800000|2025-09-11 20:00:00|15237.9|15227.9|15239.4|15229.4|15239.4|15229.4|15237.9|15227.9|109
1757621100000|2025-09-11 20:05:00|15240.4|15230.4|15242.4|15232.4|15242.4|15232.4|15239.4|15229.4|176
1757621400000|2025-09-11 20:10:00|15242.9|15232.9|15243.4|15233.4|15243.9|15233.9|15242.4|15232.4|145
1757621700000|2025-09-11 20:15:00|15243.9|15233.9|15247.4|15237.4|15247.4|15237.4|15243.9|15233.9|260
1757622000000|2025-09-11 20:20:00|15246.9|15236.9|15244.4|15234.4|15247.9|15237.9|15243.9|15233.9|157
1757622300000|2025-09-11 20:25:00|15243.4|15233.4|15242.9|15232.9|15243.4|15233.4|15239.4|15229.4|126
1757622600000|2025-09-11 20:30:00|15242.4|15232.4|15243.4|15233.4|15243.9|15233.9|15242.4|15232.4|58
1757622900000|2025-09-11 20:35:00|15243.9|15233.9|15244.4|15234.4|15244.4|15234.4|15241.4|15231.4|101
1757623200000|2025-09-11 20:40:00|15244.9|15234.9|15242.4|15232.4|15245.4|15235.4|15242.4|15232.4|189
1757623500000|2025-09-11 20:45:00|15242.9|15232.9|15243.9|15233.9|15243.9|15233.9|15242.4|15232.4|56
1757623800000|2025-09-11 20:50:00|15244.4|15234.4|15245.9|15235.9|15245.9|15235.9|15244.4|15234.4|65
1757624100000|2025-09-11 20:55:00|15244.4|15234.4|15242.4|15232.4|15244.9|15234.9|15242.4|15232.4|58
1757624400000|2025-09-11 21:00:00|15244.4|15234.4|15244.4|15234.4|15244.9|15234.9|15244.4|15234.4|3
1757624700000|2025-09-11 21:05:00|15243.9|15233.9|15243.4|15233.4|15243.9|15233.9|15243.4|15233.4|1
1757625000000|2025-09-11 21:10:00|15240.9|15230.9|15237.9|15227.9|15240.9|15230.9|15237.9|15227.9|1
1757625300000|2025-09-11 21:15:00|15246.9|15222.9|15246.8|15222.8|15247|15223|15246.8|15222.8|0
1757625600000|2025-09-11 21:20:00|15247|15223|15247.2|15223.2|15247.6|15223.6|15246.9|15222.9|0
1757625900000|2025-09-11 21:25:00|15246.9|15222.9|15247.1|15223.1|15247.2|15223.2|15246.9|15222.9|0
1757626200000|2025-09-11 21:30:00|15247|15223|15249.6|15225.6|15249.8|15225.8|15246.9|15222.9|0
1757626500000|2025-09-11 21:35:00|15249.5|15225.5|15248|15224|15249.6|15225.6|15247.7|15223.7|0
1757626800000|2025-09-11 21:40:00|15248.1|15224.1|15248.5|15224.5|15248.8|15224.8|15248|15224|0
1757627100000|2025-09-11 21:45:00|15248.3|15224.3|15250.4|15226.4|15250.5|15226.5|15248.3|15224.3|0
1757627400000|2025-09-11 21:50:00|15250.5|15226.5|15249.7|15225.7|15250.7|15226.7|15249.7|15225.7|0
1757627700000|2025-09-11 21:55:00|15250|15226|15251.3|15227.3|15251.7|15227.7|15250|15226|0
1757628000000|2025-09-11 22:00:00|15251.4|15227.4|15248.9|15224.9|15251.4|15227.4|15247.5|15223.5|0
1757628300000|2025-09-11 22:05:00|15248.6|15224.6|15250|15226|15250.3|15226.3|15247.8|15223.8|0
1757628600000|2025-09-11 22:10:00|15249.8|15225.8|15248.2|15224.2|15250.4|15226.4|15248.2|15224.2|0
1757628900000|2025-09-11 22:15:00|15248.5|15224.5|15247.8|15223.8|15248.7|15224.7|15247.6|15223.6|0
1757629200000|2025-09-11 22:20:00|15247.7|15223.7|15248.5|15224.5|15249.4|15225.4|15247.1|15223.1|0
1757629500000|2025-09-11 22:25:00|15248.6|15224.6|15248.8|15224.8|15249.1|15225.1|15247.9|15223.9|0
1757629800000|2025-09-11 22:30:00|15248.7|15224.7|15247.1|15223.1|15249.1|15225.1|15246.9|15222.9|0
1757630100000|2025-09-11 22:35:00|15247.2|15223.2|15246.5|15222.5|15247.6|15223.6|15246.2|15222.2|0
1757630400000|2025-09-11 22:40:00|15246.3|15222.3|15246.6|15222.6|15246.8|15222.8|15245.6|15221.6|0
1757630700000|2025-09-11 22:45:00|15246.3|15222.3|15247.2|15223.2|15247.5|15223.5|15246.3|15222.3|0
1757631000000|2025-09-11 22:50:00|15247.3|15223.3|15248.1|15224.1|15248.7|15224.7|15247.2|15223.2|0
1757631300000|2025-09-11 22:55:00|15248.2|15224.2|15247.8|15223.8|15248.2|15224.2|15247.4|15223.4|0
1757631600000|2025-09-11 23:00:00|15248.1|15224.1|15247.8|15223.8|15248.4|15224.4|15247.4|15223.4|0
1757631900000|2025-09-11 23:05:00|15247.7|15223.7|15246.6|15222.6|15247.7|15223.7|15246.3|15222.3|0
1757632200000|2025-09-11 23:10:00|15246.8|15222.8|15249.3|15225.3|15249.6|15225.6|15246.6|15222.6|0
1757632500000|2025-09-11 23:15:00|15249.2|15225.2|15249.6|15225.6|15249.6|15225.6|15248.7|15224.7|0
1757632800000|2025-09-11 23:20:00|15249.4|15225.4|15250.5|15226.5|15250.8|15226.8|15249.3|15225.3|0
1757633100000|2025-09-11 23:25:00|15250.4|15226.4|15249.7|15225.7|15250.5|15226.5|15249.1|15225.1|0
1757633400000|2025-09-11 23:30:00|15249.9|15225.9|15250.2|15226.2|15250.5|15226.5|15249.7|15225.7|0
1757633700000|2025-09-11 23:35:00|15250.3|15226.3|15249.8|15225.8|15251.1|15227.1|15249.5|15225.5|0
1757634000000|2025-09-11 23:40:00|15249.9|15225.9|15249.8|15225.8|15250.1|15226.1|15249.5|15225.5|0
1757634300000|2025-09-11 23:45:00|15250|15226|15249.4|15225.4|15250|15226|15249.1|15225.1|0
1757634600000|2025-09-11 23:50:00|15249.1|15225.1|15250|15226|15250.3|15226.3|15248.8|15224.8|0
1757634900000|2025-09-11 23:55:00|15250.1|15226.1|15249.3|15225.3|15250.8|15226.8|15249.3|15225.3|0
1757635200000|2025-09-12 00:00:00|15249.1|15225.1|15247.6|15223.6|15249.5|15225.5|15246.7|15222.7|0
1757635500000|2025-09-12 00:05:00|15247.3|15223.3|15247.5|15223.5|15247.9|15223.9|15246.7|15222.7|0
1757635800000|2025-09-12 00:10:00|15247.4|15223.4|15248.1|15224.1|15249|15225|15247.2|15223.2|0
1757636100000|2025-09-12 00:15:00|15248.4|15224.4|15247.8|15223.8|15249|15225|15247.5|15223.5|0
1757636400000|2025-09-12 00:20:00|15248.1|15224.1|15248.5|15224.5|15249.3|15225.3|15247.8|15223.8|0
1757636700000|2025-09-12 00:25:00|15248.8|15224.8|15248.1|15224.1|15249.1|15225.1|15247.8|15223.8|0
1757637000000|2025-09-12 00:30:00|15248|15224|15246.8|15222.8|15248.9|15224.9|15246.5|15222.5|0
1757637300000|2025-09-12 00:35:00|15247.1|15223.1|15248.1|15224.1|15248.1|15224.1|15246.9|15222.9|0
1757637600000|2025-09-12 00:40:00|15248|15224|15247.6|15223.6|15248|15224|15247.3|15223.3|0
1757637900000|2025-09-12 00:45:00|15247.8|15223.8|15248.4|15224.4|15248.4|15224.4|15247.3|15223.3|0
1757638200000|2025-09-12 00:50:00|15248.5|15224.5|15247.3|15223.3|15248.6|15224.6|15247.3|15223.3|0
1757638500000|2025-09-12 00:55:00|15247.4|15223.4|15247|15223|15247.9|15223.9|15246.5|15222.5|0
1757638800000|2025-09-12 01:00:00|15230.9|15220.9|15229.9|15219.9|15239.9|15229.9|15211.9|15201.9|3263
1757639100000|2025-09-12 01:05:00|15230.9|15220.9|15219.9|15209.9|15230.9|15220.9|15217.9|15207.9|1733
1757639400000|2025-09-12 01:10:00|15218.9|15208.9|15222.9|15212.9|15225.9|15215.9|15213.9|15203.9|1056
1757639700000|2025-09-12 01:15:00|15224.9|15214.9|15223.9|15213.9|15233.9|15223.9|15218.9|15208.9|3173
1757640000000|2025-09-12 01:20:00|15224.9|15214.9|15197.9|15187.9|15228.9|15218.9|15196.9|15186.9|2901
1757640300000|2025-09-12 01:25:00|15198.9|15188.9|15214.9|15204.9|15220.9|15210.9|15183.9|15173.9|4450
1757640600000|2025-09-12 01:30:00|15215.9|15205.9|15215.9|15205.9|15245.9|15235.9|15187.9|15177.9|28913
1757640900000|2025-09-12 01:35:00|15214.9|15204.9|15220.9|15210.9|15239.9|15229.9|15203.9|15193.9|12315
1757641200000|2025-09-12 01:40:00|15218.9|15208.9|15242.9|15232.9|15254.9|15244.9|15210.9|15200.9|14291
1757641500000|2025-09-12 01:45:00|15241.9|15231.9|15216.9|15206.9|15254.9|15244.9|15205.9|15195.9|7454
1757641800000|2025-09-12 01:50:00|15214.9|15204.9|15209.9|15199.9|15221.9|15211.9|15204.9|15194.9|6339
1757642100000|2025-09-12 01:55:00|15210.9|15200.9|15228.9|15218.9|15239.9|15229.9|15206.9|15196.9|4484
1757642400000|2025-09-12 02:00:00|15229.9|15219.9|15230.1|15220.1|15239.9|15229.9|15215.9|15205.9|5413
1757642700000|2025-09-12 02:05:00|15229.1|15219.1|15218.1|15208.1|15231.1|15221.1|15210.1|15200.1|4497
1757643000000|2025-09-12 02:10:00|15219.1|15209.1|15216.1|15206.1|15237.1|15227.1|15214.1|15204.1|4887
1757643300000|2025-09-12 02:15:00|15215.1|15205.1|15210.1|15200.1|15228.1|15218.1|15205.1|15195.1|4216
1757643600000|2025-09-12 02:20:00|15211.1|15201.1|15226.1|15216.1|15239.1|15229.1|15210.1|15200.1|4648
1757643900000|2025-09-12 02:25:00|15225.1|15215.1|15234.1|15224.1|15246.1|15236.1|15224.1|15214.1|4325
1757644200000|2025-09-12 02:30:00|15233.1|15223.1|15219.1|15209.1|15233.1|15223.1|15206.1|15196.1|5682
1757644500000|2025-09-12 02:35:00|15218.1|15208.1|15207.1|15197.1|15229.1|15219.1|15200.1|15190.1|5687
1757644800000|2025-09-12 02:40:00|15208.1|15198.1|15184.1|15174.1|15210.1|15200.1|15183.1|15173.1|4041
1757645100000|2025-09-12 02:45:00|15182.1|15172.1|15182.1|15172.1|15195.1|15185.1|15176.1|15166.1|5694
1757645400000|2025-09-12 02:50:00|15183.1|15173.1|15166.1|15156.1|15190.1|15180.1|15163.1|15153.1|5218
1757645700000|2025-09-12 02:55:00|15167.1|15157.1|15145.1|15135.1|15171.1|15161.1|15144.1|15134.1|5001
1757646000000|2025-09-12 03:00:00|15147.1|15137.1|15138.1|15128.1|15154.1|15144.1|15124.1|15114.1|7675
1757646300000|2025-09-12 03:05:00|15137.1|15127.1|15155.1|15145.1|15160.1|15150.1|15128.1|15118.1|5211
1757646600000|2025-09-12 03:10:00|15154.1|15144.1|15163.1|15153.1|15175.1|15165.1|15154.1|15144.1|3234
1757646900000|2025-09-12 03:15:00|15162.1|15152.1|15166.1|15156.1|15176.1|15166.1|15156.1|15146.1|3660
1757647200000|2025-09-12 03:20:00|15165.1|15155.1|15170.1|15160.1|15174.1|15164.1|15156.1|15146.1|2039
1757647500000|2025-09-12 03:25:00|15171.1|15161.1|15176.1|15166.1|15181.1|15171.1|15170.1|15160.1|2766
1757647800000|2025-09-12 03:30:00|15175.1|15165.1|15173.1|15163.1|15176.1|15166.1|15165.1|15155.1|948
1757648100000|2025-09-12 03:35:00|15174.1|15164.1|15175.1|15165.1|15178.1|15168.1|15172.1|15162.1|968
1757648400000|2025-09-12 03:40:00|15176.1|15166.1|15168.1|15158.1|15178.1|15168.1|15168.1|15158.1|455
1757648700000|2025-09-12 03:45:00|15169.1|15159.1|15174.1|15164.1|15178.1|15168.1|15169.1|15159.1|698
1757649000000|2025-09-12 03:50:00|15175.1|15165.1|15170.1|15160.1|15177.1|15167.1|15170.1|15160.1|683
1757649300000|2025-09-12 03:55:00|15171.1|15161.1|15170.1|15160.1|15173.1|15163.1|15169.1|15159.1|791
1757649600000|2025-09-12 04:00:00|15169.1|15159.1|15169.1|15159.1|15174.1|15164.1|15168.1|15158.1|377
1757649900000|2025-09-12 04:05:00|15168.1|15158.1|15169.1|15159.1|15170.1|15160.1|15166.1|15156.1|389
1757650200000|2025-09-12 04:10:00|15170.1|15160.1|15171.1|15161.1|15172.1|15162.1|15169.1|15159.1|271
1757650500000|2025-09-12 04:15:00|15170.1|15160.1|15170.1|15160.1|15172.1|15162.1|15169.1|15159.1|221
1757650800000|2025-09-12 04:20:00|15171.1|15161.1|15173.1|15163.1|15174.1|15164.1|15170.1|15160.1|509
1757651100000|2025-09-12 04:25:00|15172.1|15162.1|15177.1|15167.1|15178.1|15168.1|15172.1|15162.1|663
1757651400000|2025-09-12 04:30:00|15176.1|15166.1|15176.1|15166.1|15177.1|15167.1|15175.1|15165.1|425
1757651700000|2025-09-12 04:35:00|15177.1|15167.1|15172.1|15162.1|15177.1|15167.1|15171.1|15161.1|544
1757652000000|2025-09-12 04:40:00|15173.1|15163.1|15170.1|15160.1|15173.1|15163.1|15170.1|15160.1|366
1757652300000|2025-09-12 04:45:00|15171.1|15161.1|15170.1|15160.1|15171.1|15161.1|15167.1|15157.1|391
1757652600000|2025-09-12 04:50:00|15169.1|15159.1|15171.1|15161.1|15174.1|15164.1|15168.1|15158.1|629
1757652900000|2025-09-12 04:55:00|15170.1|15160.1|15169.1|15159.1|15171.1|15161.1|15167.1|15157.1|513
1757653200000|2025-09-12 05:00:00|15171.1|15161.1|15173.1|15163.1|15182.1|15172.1|15149.1|15139.1|5896
1757653500000|2025-09-12 05:05:00|15172.1|15162.1|15183.1|15173.1|15185.1|15175.1|15167.1|15157.1|2963
1757653800000|2025-09-12 05:10:00|15182.1|15172.1|15180.1|15170.1|15187.1|15177.1|15170.1|15160.1|3135
1757654100000|2025-09-12 05:15:00|15179.1|15169.1|15172.1|15162.1|15187.1|15177.1|15172.1|15162.1|2219
1757654400000|2025-09-12 05:20:00|15171.1|15161.1|15153.1|15143.1|15178.1|15168.1|15152.1|15142.1|2311
1757654700000|2025-09-12 05:25:00|15154.1|15144.1|15151.1|15141.1|15164.1|15154.1|15147.1|15137.1|3497
1757655000000|2025-09-12 05:30:00|15152.1|15142.1|15153.1|15143.1|15159.1|15149.1|15137.1|15127.1|4339
1757655300000|2025-09-12 05:35:00|15154.1|15144.1|15160.1|15150.1|15181.1|15171.1|15148.1|15138.1|9946
1757655600000|2025-09-12 05:40:00|15159.1|15149.1|15155.1|15145.1|15167.1|15157.1|15142.1|15132.1|2907
1757655900000|2025-09-12 05:45:00|15156.1|15146.1|15167.1|15157.1|15170.1|15160.1|15155.1|15145.1|2915
1757656200000|2025-09-12 05:50:00|15168.1|15158.1|15150.1|15140.1|15174.1|15164.1|15148.1|15138.1|3062
1757656500000|2025-09-12 05:55:00|15149.1|15139.1|15133.1|15123.1|15155.1|15145.1|15133.1|15123.1|2311
1757656800000|2025-09-12 06:00:00|15134.1|15124.1|15140.1|15130.1|15141.1|15131.1|15114.1|15104.1|5700
1757657100000|2025-09-12 06:05:00|15139.1|15129.1|15119.1|15109.1|15145.1|15135.1|15114.1|15104.1|3913
1757657400000|2025-09-12 06:10:00|15117.1|15107.1|15107.1|15097.1|15125.1|15115.1|15104.1|15094.1|4621
1757657700000|2025-09-12 06:15:00|15108.1|15098.1|15093.1|15083.1|15124.1|15114.1|15091.1|15081.1|4417
1757658000000|2025-09-12 06:20:00|15094.1|15084.1|15111.1|15101.1|15122.1|15112.1|15087.1|15077.1|4808
1757658300000|2025-09-12 06:25:00|15110.1|15100.1|15109.1|15099.1|15115.1|15105.1|15090.1|15080.1|6769
1757658600000|2025-09-12 06:30:00|15110.1|15100.1|15112.1|15102.1|15118.1|15108.1|15098.1|15088.1|3443
1757658900000|2025-09-12 06:35:00|15111.1|15101.1|15103.1|15093.1|15114.1|15104.1|15097.1|15087.1|2731
1757659200000|2025-09-12 06:40:00|15105.1|15095.1|15095.1|15085.1|15110.1|15100.1|15079.1|15069.1|4845
1757659500000|2025-09-12 06:45:00|15094.1|15084.1|15109.1|15099.1|15111.1|15101.1|15084.1|15074.1|7767
1757659800000|2025-09-12 06:50:00|15110.1|15100.1|15102.1|15092.1|15112.1|15102.1|15096.1|15086.1|4918
1757660100000|2025-09-12 06:55:00|15103.1|15093.1|15089.1|15079.1|15107.1|15097.1|15088.1|15078.1|11266
1757660400000|2025-09-12 07:00:00|15090.1|15078.1|15099.1|15088.1|15101.1|15090.1|15084.1|15073.1|2196
1757660700000|2025-09-12 07:05:00|15100.1|15089.1|15102.1|15090.1|15106.1|15095.1|15099.1|15088.1|1513
1757661000000|2025-09-12 07:10:00|15099.1|15088.1|15098.1|15087.1|15101.1|15090.1|15096.1|15084.1|857
1757661300000|2025-09-12 07:15:00|15097.1|15086.1|15097.1|15086.1|15100.1|15088.1|15096.1|15085.1|1190
1757661600000|2025-09-12 07:20:00|15096.1|15085.1|15097.1|15086.1|15101.1|15090.1|15095.1|15083.1|724
1757661900000|2025-09-12 07:25:00|15098.1|15087.1|15099.1|15088.1|15102.1|15091.1|15097.1|15086.1|1379
1757662200000|2025-09-12 07:30:00|15098.1|15087.1|15101.1|15090.1|15103.1|15092.1|15097.1|15086.1|710
1757662500000|2025-09-12 07:35:00|15102.1|15091.1|15097.1|15086.1|15104.1|15093.1|15097.1|15085.1|564
1757662800000|2025-09-12 07:40:00|15096.1|15085.1|15092.1|15081.1|15099.1|15088.1|15091.1|15080.1|1031
1757663100000|2025-09-12 07:45:00|15091.1|15080.1|15095.1|15084.1|15095.1|15084.1|15090.1|15079.1|1113
1757663400000|2025-09-12 07:50:00|15096.1|15085.1|15097.1|15086.1|15101.1|15090.1|15094.1|15083.1|882
1757663700000|2025-09-12 07:55:00|15098.1|15085.1|15096.1|15085.1|15098.1|15086.1|15093.1|15082.1|681
1757664000000|2025-09-12 08:00:00|15095.1|15084.1|15088.1|15077.1|15097.1|15086.1|15084.1|15073.1|2164
1757664300000|2025-09-12 08:05:00|15089.1|15078.1|15084.1|15073.1|15089.1|15078.1|15078.1|15066.1|2086
1757664600000|2025-09-12 08:10:00|15083.1|15072.1|15079.1|15068.1|15085.1|15074.1|15077.1|15066.1|1021
1757664900000|2025-09-12 08:15:00|15078.1|15067.1|15086.1|15075.1|15092.1|15081.1|15078.1|15067.1|3241
1757665200000|2025-09-12 08:20:00|15087.1|15076.1|15087.1|15076.1|15090.1|15079.1|15083.1|15072.1|1492
1757665500000|2025-09-12 08:25:00|15088.1|15077.1|15087.1|15076.1|15090.1|15079.1|15087.1|15076.1|703
1757665800000|2025-09-12 08:30:00|15095.9|15071.9|15095.8|15071.8|15096.1|15072.1|15095.2|15071.2|0
1757666100000|2025-09-12 08:35:00|15095.7|15071.7|15095.9|15071.9|15097.6|15073.6|15094.5|15070.5|401
1757666400000|2025-09-12 08:40:00|15095.8|15071.8|15095.7|15071.7|15096|15072|15094.4|15070.4|0
1757666700000|2025-09-12 08:45:00|15095.9|15071.9|15094.2|15070.2|15096.3|15072.3|15093.8|15069.8|295
1757667000000|2025-09-12 08:50:00|15094.1|15070.1|15094.4|15070.4|15095.3|15071.3|15093.3|15069.3|21
1757667300000|2025-09-12 08:55:00|15094.5|15070.5|15097.3|15073.3|15097.3|15073.3|15094.5|15070.5|17
1757667600000|2025-09-12 09:00:00|15097.1|15073.1|15089.1|15077.1|15097.3|15083.1|15087.1|15073|1031
1757667900000|2025-09-12 09:05:00|15088.1|15078.1|15089.1|15077.1|15090.1|15079.1|15086.1|15075.1|238
1757668200000|2025-09-12 09:10:00|15088.1|15078.1|15090.1|15079.1|15090.1|15079.1|15088.1|15076.1|288
1757668500000|2025-09-12 09:15:00|15089.1|15078.1|15087.1|15075.1|15090.1|15078.1|15084.1|15073.1|581
1757668800000|2025-09-12 09:20:00|15086.1|15074.1|15088.1|15077.1|15089.1|15078.1|15085.1|15073.1|924
1757669100000|2025-09-12 09:25:00|15087.1|15076.1|15089.1|15077.1|15090.1|15079.1|15087.1|15076.1|272
1757669400000|2025-09-12 09:30:00|15088.1|15076.1|15088.1|15077.1|15088.1|15077.1|15087.1|15075.1|90
1757669700000|2025-09-12 09:35:00|15087.1|15076.1|15088.1|15077.1|15090.1|15079.1|15086.1|15075.1|547
1757670000000|2025-09-12 09:40:00|15087.1|15076.1|15089.1|15078.1|15090.1|15079.1|15087.1|15076.1|244
1757670300000|2025-09-12 09:45:00|15090.1|15077.1|15092.1|15081.1|15093.1|15081.1|15090.1|15077.1|122
1757670600000|2025-09-12 09:50:00|15093.1|15082.1|15094.1|15083.1|15094.1|15083.1|15092.1|15080.1|142
1757670900000|2025-09-12 09:55:00|15093.1|15082.1|15091.1|15080.1|15093.1|15083.1|15091.1|15079.1|142
1757671200000|2025-09-12 10:00:00|15090.1|15079.1|15093.1|15081.1|15093.1|15082.1|15090.1|15079.1|101
1757671500000|2025-09-12 10:05:00|15092.1|15082.1|15093.1|15082.1|15093.1|15082.1|15092.1|15082.1|18
1757671800000|2025-09-12 10:10:00|15092.1|15081.1|15093.1|15082.1|15093.1|15082.1|15091.1|15080.1|220
1757672100000|2025-09-12 10:15:00|15092.1|15081.1|15097.1|15086.1|15097.1|15086.1|15092.1|15081.1|258
1757672400000|2025-09-12 10:20:00|15098.1|15087.1|15098.1|15087.1|15100.1|15089.1|15098.1|15086.1|318
1757672700000|2025-09-12 10:25:00|15099.1|15088.1|15097.1|15086.1|15099.1|15088.1|15097.1|15086.1|104
1757673000000|2025-09-12 10:30:00|15098.1|15087.1|15098.1|15087.1|15099.1|15087.1|15097.1|15086.1|52
1757673300000|2025-09-12 10:35:00|15099.1|15088.1|15099.1|15088.1|15099.1|15088.1|15099.1|15087.1|68
1757673600000|2025-09-12 10:40:00|15100.1|15089.1|15100.1|15089.1|15100.1|15089.1|15100.1|15088.1|36
1757673900000|2025-09-12 10:45:00|15101.1|15088.1|15101.1|15090.1|15102.1|15090.1|15101.1|15088.1|200
1757674200000|2025-09-12 10:50:00|15102.1|15091.1|15102.1|15090.1|15102.1|15091.1|15100.1|15089.1|91
1757674500000|2025-09-12 10:55:00|15103.1|15091.1|15103.1|15092.1|15104.1|15093.1|15102.1|15090.1|252
1757674800000|2025-09-12 11:00:00|15104.1|15093.1|15106.1|15095.1|15106.1|15095.1|15103.1|15092.1|243
1757675100000|2025-09-12 11:05:00|15105.1|15094.1|15105.1|15094.1|15107.1|15096.1|15103.1|15092.1|292
1757675400000|2025-09-12 11:10:00|15104.1|15093.1|15106.1|15095.1|15106.1|15095.1|15103.1|15092.1|65
1757675700000|2025-09-12 11:15:00|15107.1|15094.1|15105.1|15094.1|15108.1|15097.1|15105.1|15094.1|261
1757676000000|2025-09-12 11:20:00|15104.1|15093.1|15107.1|15096.1|15108.1|15097.1|15103.1|15092.1|168
1757676300000|2025-09-12 11:25:00|15106.1|15095.1|15110.1|15099.1|15110.1|15099.1|15106.1|15094.1|173
1757676600000|2025-09-12 11:30:00|15109.1|15098.1|15109.1|15098.1|15110.1|15099.1|15109.1|15098.1|82
1757676900000|2025-09-12 11:35:00|15110.1|15099.1|15111.1|15100.1|15112.1|15101.1|15110.1|15098.1|152
1757677200000|2025-09-12 11:40:00|15110.1|15099.1|15113.1|15102.1|15113.1|15102.1|15109.1|15098.1|203
1757677500000|2025-09-12 11:45:00|15112.1|15101.1|15110.1|15099.1|15113.1|15102.1|15109.1|15098.1|157
1757677800000|2025-09-12 11:50:00|15111.1|15100.1|15110.1|15099.1|15111.1|15100.1|15109.1|15098.1|80
1757678100000|2025-09-12 11:55:00|15109.1|15098.1|15108.1|15097.1|15110.1|15099.1|15107.1|15096.1|63
1757678400000|2025-09-12 12:00:00|15107.1|15096.1|15104.1|15093.1|15108.1|15097.1|15104.1|15093.1|134
1757678700000|2025-09-12 12:05:00|15103.1|15092.1|15106.1|15095.1|15106.1|15095.1|15103.1|15092.1|497
1757679000000|2025-09-12 12:10:00|15105.1|15094.1|15108.1|15097.1|15111.1|15100.1|15103.1|15092.1|1107
1757679300000|2025-09-12 12:15:00|15109.1|15096.1|15108.1|15097.1|15109.1|15097.1|15107.1|15096.1|78
1757679600000|2025-09-12 12:20:00|15107.1|15096.1|15107.1|15096.1|15109.1|15098.1|15107.1|15096.1|355
1757679900000|2025-09-12 12:25:00|15108.1|15097.1|15106.1|15095.1|15108.1|15097.1|15105.1|15093.1|339
1757680200000|2025-09-12 12:30:00|15107.1|15096.1|15100.1|15089.1|15107.1|15096.1|15098.1|15087.1|460
1757680500000|2025-09-12 12:35:00|15101.1|15090.1|15098.1|15087.1|15101.1|15090.1|15095.1|15084.1|351
1757680800000|2025-09-12 12:40:00|15097.1|15086.1|15103.1|15092.1|15103.1|15092.1|15096.1|15085.1|304
1757681100000|2025-09-12 12:45:00|15102.1|15091.1|15106.1|15095.1|15107.1|15096.1|15102.1|15091.1|187
1757681400000|2025-09-12 12:50:00|15107.1|15096.1|15110.1|15099.1|15112.1|15101.1|15107.1|15096.1|390
1757681700000|2025-09-12 12:55:00|15109.1|15098.1|15114.1|15102.1|15114.1|15103.1|15109.1|15098.1|253
1757682000000|2025-09-12 13:00:00|15113.1|15101.1|15113.1|15101.1|15114.1|15102.1|15110.1|15099.1|382
1757682300000|2025-09-12 13:05:00|15112.1|15102.1|15112.1|15101.1|15113.1|15102.1|15110.1|15099.1|260
1757682600000|2025-09-12 13:10:00|15113.1|15102.1|15114.1|15103.1|15114.1|15103.1|15111.1|15100.1|160
1757682900000|2025-09-12 13:15:00|15115.1|15104.1|15110.1|15099.1|15115.1|15104.1|15109.1|15098.1|282
1757683200000|2025-09-12 13:20:00|15109.1|15098.1|15107.1|15096.1|15109.1|15098.1|15107.1|15096.1|118
1757683500000|2025-09-12 13:25:00|15106.1|15095.1|15107.1|15096.1|15108.1|15097.1|15105.1|15094.1|133
1757683800000|2025-09-12 13:30:00|15106.1|15095.1|15104.1|15093.1|15110.1|15099.1|15101.1|15090.1|1167
1757684100000|2025-09-12 13:35:00|15105.1|15092.1|15118.1|15107.1|15118.1|15107.1|15103.1|15092.1|998
1757684400000|2025-09-12 13:40:00|15119.1|15108.1|15106.1|15095.1|15121.1|15110.1|15106.1|15094.1|685
1757684700000|2025-09-12 13:45:00|15105.1|15094.1|15103.1|15092.1|15105.1|15094.1|15098.1|15087.1|913
1757685000000|2025-09-12 13:50:00|15102.1|15091.1|15108.1|15097.1|15108.1|15097.1|15102.1|15091.1|483
1757685300000|2025-09-12 13:55:00|15107.1|15096.1|15107.1|15095.1|15107.1|15096.1|15102.1|15091.1|225
1757685600000|2025-09-12 14:00:00|15106.1|15094.1|15105.1|15094.1|15106.1|15095.1|15101.1|15090.1|447
1757685900000|2025-09-12 14:05:00|15106.1|15093.1|15108.1|15097.1|15111.1|15099.1|15104.1|15093.1|321
1757686200000|2025-09-12 14:10:00|15107.1|15096.1|15104.1|15093.1|15108.1|15097.1|15102.1|15091.1|368
1757686500000|2025-09-12 14:15:00|15105.1|15094.1|15102.1|15091.1|15105.1|15094.1|15100.1|15089.1|329
1757686800000|2025-09-12 14:20:00|15103.1|15092.1|15111.1|15100.1|15111.1|15100.1|15102.1|15090.1|417
1757687100000|2025-09-12 14:25:00|15110.1|15099.1|15108.1|15097.1|15111.1|15100.1|15107.1|15096.1|281
1757687400000|2025-09-12 14:30:00|15109.1|15098.1|15109.1|15098.1|15111.1|15100.1|15107.1|15096.1|250
1757687700000|2025-09-12 14:35:00|15108.1|15097.1|15107.1|15096.1|15109.1|15098.1|15104.1|15093.1|216
1757688000000|2025-09-12 14:40:00|15108.1|15097.1|15105.1|15093.1|15108.1|15097.1|15103.1|15091.1|312
1757688300000|2025-09-12 14:45:00|15104.1|15094.1|15110.1|15099.1|15112.1|15101.1|15104.1|15092.1|296
1757688600000|2025-09-12 14:50:00|15111.1|15098.1|15112.1|15101.1|15113.1|15102.1|15108.1|15097.1|266
1757688900000|2025-09-12 14:55:00|15113.1|15100.1|15112.1|15101.1|15113.1|15102.1|15110.1|15099.1|253
1757689200000|2025-09-12 15:00:00|15111.1|15100.1|15109.1|15098.1|15112.1|15101.1|15108.1|15097.1|182
1757689500000|2025-09-12 15:05:00|15108.1|15097.1|15110.1|15099.1|15111.1|15100.1|15107.1|15096.1|258
1757689800000|2025-09-12 15:10:00|15109.1|15098.1|15107.1|15096.1|15110.1|15099.1|15105.1|15094.1|265
1757690100000|2025-09-12 15:15:00|15108.1|15095.1|15107.1|15096.1|15109.1|15098.1|15106.1|15095.1|210
1757690400000|2025-09-12 15:20:00|15106.1|15095.1|15102.1|15091.1|15106.1|15095.1|15101.1|15090.1|390
1757690700000|2025-09-12 15:25:00|15103.1|15092.1|15103.1|15092.1|15104.1|15093.1|15102.1|15090.1|270
1757691000000|2025-09-12 15:30:00|15102.1|15091.1|15103.1|15092.1|15104.1|15093.1|15100.1|15089.1|303
1757691300000|2025-09-12 15:35:00|15104.1|15093.1|15104.1|15093.1|15105.1|15094.1|15102.1|15091.1|159
1757691600000|2025-09-12 15:40:00|15105.1|15094.1|15106.1|15095.1|15107.1|15096.1|15103.1|15092.1|241
1757691900000|2025-09-12 15:45:00|15105.1|15094.1|15103.1|15092.1|15106.1|15095.1|15102.1|15091.1|169
1757692200000|2025-09-12 15:50:00|15104.1|15093.1|15106.1|15095.1|15106.1|15095.1|15104.1|15093.1|84
1757692500000|2025-09-12 15:55:00|15107.1|15096.1|15104.1|15093.1|15107.1|15096.1|15104.1|15093.1|155
1757692800000|2025-09-12 16:00:00|15105.1|15094.1|15101.1|15090.1|15105.1|15094.1|15101.1|15090.1|145
1757693100000|2025-09-12 16:05:00|15102.1|15091.1|15101.1|15090.1|15102.1|15091.1|15101.1|15090.1|140
1757693400000|2025-09-12 16:10:00|15102.1|15091.1|15100.1|15089.1|15103.1|15092.1|15100.1|15089.1|149
1757693700000|2025-09-12 16:15:00|15101.1|15090.1|15103.1|15092.1|15103.1|15092.1|15100.1|15089.1|122
1757694000000|2025-09-12 16:20:00|15104.1|15093.1|15108.1|15097.1|15108.1|15097.1|15103.1|15092.1|189
1757694300000|2025-09-12 16:25:00|15107.1|15096.1|15110.1|15099.1|15110.1|15099.1|15107.1|15096.1|142
1757694600000|2025-09-12 16:30:00|15111.1|15100.1|15111.1|15100.1|15114.1|15103.1|15110.1|15099.1|260
1757694900000|2025-09-12 16:35:00|15112.1|15101.1|15113.1|15102.1|15113.1|15102.1|15111.1|15100.1|84
1757695200000|2025-09-12 16:40:00|15112.1|15101.1|15111.1|15100.1|15113.1|15102.1|15110.1|15099.1|307
1757695500000|2025-09-12 16:45:00|15112.1|15101.1|15112.1|15101.1|15113.1|15102.1|15111.1|15101.1|69
1757695800000|2025-09-12 16:50:00|15111.1|15100.1|15112.1|15101.1|15112.1|15101.1|15110.1|15099.1|114
1757696100000|2025-09-12 16:55:00|15113.1|15102.1|15113.1|15102.1|15113.1|15102.1|15112.1|15101.1|47
1757696400000|2025-09-12 17:00:00|15114.1|15103.1|15113.1|15102.1|15114.1|15103.1|15112.1|15100.1|152
1757696700000|2025-09-12 17:05:00|15114.1|15101.1|15113.1|15102.1|15114.1|15103.1|15112.1|15101.1|192
1757697000000|2025-09-12 17:10:00|15114.1|15103.1|15113.1|15102.1|15114.1|15103.1|15113.1|15101.1|53
1757697300000|2025-09-12 17:15:00|15114.1|15103.1|15113.1|15102.1|15114.1|15103.1|15112.1|15101.1|107
1757697600000|2025-09-12 17:20:00|15112.1|15101.1|15113.1|15101.1|15113.1|15102.1|15111.1|15100.1|127
1757697900000|2025-09-12 17:25:00|15112.1|15102.1|15112.1|15101.1|15113.1|15102.1|15112.1|15101.1|42
1757698200000|2025-09-12 17:30:00|15113.1|15100.1|15111.1|15100.1|15113.1|15102.1|15111.1|15100.1|61
1757698500000|2025-09-12 17:35:00|15110.1|15099.1|15112.1|15101.1|15112.1|15101.1|15110.1|15099.1|130
1757698800000|2025-09-12 17:40:00|15113.1|15102.1|15116.1|15104.1|15116.1|15105.1|15113.1|15101.1|121
1757699100000|2025-09-12 17:45:00||15105.1||15105.1||15105.1||15104.1|47
1757699400000|2025-09-12 17:50:00|15115.1|15104.1|15116.1|15105.1|15116.1|15105.1|15115.1|15104.1|56
1757699700000|2025-09-12 17:55:00|15117.1|15104.1|15113.1|15102.1|15117.1|15105.1|15113.1|15102.1|150
1757700000000|2025-09-12 18:00:00|15112.1|15101.1|15112.1|15101.1|15113.1|15102.1|15111.1|15100.1|143
1757700300000|2025-09-12 18:05:00|15113.1|15100.1|15112.1|15101.1|15113.1|15102.1|15111.1|15100.1|48
1757700600000|2025-09-12 18:10:00|15113.1|15102.1|15114.1|15103.1|15115.1|15103.1|15112.1|15101.1|32
1757700900000|2025-09-12 18:15:00|15113.1|15102.1|15115.1|15104.1|15115.1|15104.1|15113.1|15101.1|84
1757701200000|2025-09-12 18:20:00|15116.1|15105.1|15117.1|15106.1|15117.1|15106.1|15116.1|15104.1|131
1757701500000|2025-09-12 18:25:00|15118.1|15107.1|15117.1|15106.1|15118.1|15107.1|15117.1|15106.1|63
1757701800000|2025-09-12 18:30:00|15118.1|15107.1|15118.1|15107.1|15119.1|15108.1|15117.1|15106.1|92
1757702100000|2025-09-12 18:35:00|15119.1|15108.1|15118.1|15107.1|15119.1|15108.1|15117.1|15106.1|183
1757702400000|2025-09-12 18:40:00|15117.1|15106.1|15117.6|15107.6|15119.1|15108.1|15117.1|15106.1|56
1757702700000|2025-09-12 18:45:00|15118.6|15108.6|15119.1|15109.1|15119.6|15109.6|15117.6|15107.6|114
1757703000000|2025-09-12 18:50:00|15119.6|15109.6|15119.6|15109.6|15120.6|15110.6|15118.6|15108.6|122
1757703300000|2025-09-12 18:55:00|15119.1|15109.1|15116.6|15106.6|15119.6|15109.6|15116.6|15106.6|126
1757703600000|2025-09-12 19:00:00|15117.1|15107.1|15117.6|15107.6|15118.6|15108.6|15117.1|15107.1|17
1757703900000|2025-09-12 19:05:00|15118.1|15108.1|15117.6|15107.6|15119.6|15109.6|15117.6|15107.6|63
1757704500000|2025-09-12 19:15:00|15116.6|15106.6|15116.6|15106.6|15117.1|15107.1|15115.6|15105.6|43
1757704800000|2025-09-12 19:20:00|15117.1|15107.1|15116.6|15106.6|15117.6|15107.6|15116.6|15106.6|14
1757705100000|2025-09-12 19:25:00|15117.1|15107.1|15116.6|15106.6|15117.6|15107.6|15115.6|15105.6|37
1757705400000|2025-09-12 19:30:00|15115.6|15105.6|15115.6|15105.6|15115.6|15105.6|15114.1|15104.1|65
1757705700000|2025-09-12 19:35:00|15115.1|15105.1|15114.6|15104.6|15115.6|15105.6|15114.1|15104.1|65
1757706000000|2025-09-12 19:40:00|15115.1|15105.1|15115.6|15105.6|15115.6|15105.6|15112.6|15102.6|106
1757706300000|2025-09-12 19:45:00|15114.6|15104.6|15115.6|15105.6|15116.1|15106.1|15114.6|15104.6|218
1757706600000|2025-09-12 19:50:00|15116.1|15106.1|15116.6|15106.6|15116.6|15106.6|15114.6|15104.6|112
1757706900000|2025-09-12 19:55:00|15117.1|15107.1|15113.6|15103.6|15117.6|15107.6|15112.6|15102.6|460
1757707200000|2025-09-12 20:00:00|15113.1|15103.1|15108.6|15098.6|15113.6|15103.6|15107.6|15097.6|206
1757707500000|2025-09-12 20:05:00|15107.1|15097.1|15106.6|15096.6|15107.1|15097.1|15105.1|15095.1|387
1757707800000|2025-09-12 20:10:00|15106.1|15096.1|15105.6|15095.6|15107.1|15097.1|15105.1|15095.1|151
1757708100000|2025-09-12 20:15:00|15106.1|15096.1|15106.1|15096.1|15106.1|15096.1|15106.1|15096.1|13
1757708400000|2025-09-12 20:20:00|15106.6|15096.6|15105.6|15095.6|15106.6|15096.6|15105.6|15095.6|12
1757708700000|2025-09-12 20:25:00|15104.6|15094.6|15105.6|15095.6|15105.6|15095.6|15104.6|15094.6|25
1757709000000|2025-09-12 20:30:00|15106.1|15096.1|15105.6|15095.6|15106.1|15096.1|15105.6|15095.6|10
1757709300000|2025-09-12 20:35:00|15106.1|15096.1|15105.1|15095.1|15106.6|15096.6|15105.1|15095.1|24
1757709600000|2025-09-12 20:40:00|15104.6|15094.6|15105.6|15095.6|15105.6|15095.6|15104.6|15094.6|25
1757709900000|2025-09-12 20:45:00|15106.1|15096.1|15106.6|15096.6|15106.6|15096.6|15106.1|15096.1|44
1757710200000|2025-09-12 20:50:00|15107.6|15097.6|15106.1|15096.1|15107.6|15097.6|15106.1|15096.1|43
1757710500000|2025-09-12 20:55:00|15105.6|15095.6|15107.6|15097.6|15108.1|15098.1|15104.1|15094.1|180
1757887200000|2025-09-14 22:00:00|15114.5|15090.5|15113.9|15089.9|15114.5|15090.5|15112.7|15088.7|0
1757887500000|2025-09-14 22:05:00|15113.6|15089.6|15116.6|15092.6|15116.8|15092.8|15113.6|15089.6|0
1757887800000|2025-09-14 22:10:00|15116.5|15092.5|15117.6|15093.6|15117.9|15093.9|15115.9|15091.9|0
1757888100000|2025-09-14 22:15:00|15117.9|15093.9|15118.8|15094.8|15120|15096|15117.9|15093.9|0
1757888400000|2025-09-14 22:20:00|15118.7|15094.7|15117.8|15093.8|15118.8|15094.8|15117.5|15093.5|0
1757888700000|2025-09-14 22:25:00|15117.5|15093.5|15118.4|15094.4|15118.8|15094.8|15117.5|15093.5|0
1757889000000|2025-09-14 22:30:00|15118.5|15094.5|15118|15094|15118.7|15094.7|15117.7|15093.7|0
1757889300000|2025-09-14 22:35:00|15117.7|15093.7|15118.6|15094.6|15118.6|15094.6|15117.7|15093.7|0
1757889600000|2025-09-14 22:40:00|15118.4|15094.4|15118.8|15094.8|15119.1|15095.1|15118.4|15094.4|0
1757889900000|2025-09-14 22:45:00|15119|15095|15118.5|15094.5|15119.7|15095.7|15118.4|15094.4|0
1757890200000|2025-09-14 22:50:00|15118.7|15094.7|15118.6|15094.6|15119.2|15095.2|15118|15094|0
1757890500000|2025-09-14 22:55:00|15118.4|15094.4|15118.4|15094.4|15118.6|15094.6|15118|15094|0
1757890800000|2025-09-14 23:00:00|15118.3|15094.3|15118.6|15094.6|15119.3|15095.3|15118.3|15094.3|0
1757891100000|2025-09-14 23:05:00|15118.4|15094.4|15117.4|15093.4|15118.7|15094.7|15117.4|15093.4|0
1757891400000|2025-09-14 23:10:00|15117.3|15093.3|15117.2|15093.2|15118|15094|15116.6|15092.6|0
1757891700000|2025-09-14 23:15:00|15117.3|15093.3|15117.1|15093.1|15117.5|15093.5|15116.9|15092.9|0
1757892000000|2025-09-14 23:20:00|15116.9|15092.9|15116.6|15092.6|15117.2|15093.2|15116.3|15092.3|0
1757892300000|2025-09-14 23:25:00|15116.5|15092.5|15114.7|15090.7|15116.5|15092.5|15114.7|15090.7|0
1757892600000|2025-09-14 23:30:00|15114.9|15090.9|15113|15089|15115.2|15091.2|15113|15089|0
1757892900000|2025-09-14 23:35:00|15113.1|15089.1|15113.9|15089.9|15113.9|15089.9|15112.7|15088.7|0
1757893200000|2025-09-14 23:40:00|15113.7|15089.7|15114.5|15090.5|15114.5|15090.5|15112.7|15088.7|0
1757893500000|2025-09-14 23:45:00|15114.3|15090.3|15114.5|15090.5|15114.5|15090.5|15113.3|15089.3|0
1757893800000|2025-09-14 23:50:00|15114.4|15090.4|15114|15090|15114.8|15090.8|15114|15090|0
1757894100000|2025-09-14 23:55:00|15113.7|15089.7|15114.3|15090.3|15114.8|15090.8|15113.1|15089.1|0
1757894400000|2025-09-15 00:00:00|15114.5|15090.5|15113.6|15089.6|15115|15091|15113.1|15089.1|0
1757894700000|2025-09-15 00:05:00|15113.4|15089.4|15114|15090|15114|15090|15112|15088|0
1757895000000|2025-09-15 00:10:00|15114.3|15090.3|15114.6|15090.6|15114.9|15090.9|15113.4|15089.4|0
1757895300000|2025-09-15 00:15:00|15114.4|15090.4|15114|15090|15114.9|15090.9|15111.1|15087.1|0
1757895600000|2025-09-15 00:20:00|15114.3|15090.3|15112.6|15088.6|15114.3|15090.3|15112.4|15088.4|0
1757895900000|2025-09-15 00:25:00|15112.7|15088.7|15111.6|15087.6|15112.8|15088.8|15111.4|15087.4|0
1757896200000|2025-09-15 00:30:00|15111.8|15087.8|15112.9|15088.9|15112.9|15088.9|15110.3|15086.3|0
1757896500000|2025-09-15 00:35:00|15112.8|15088.8|15111.3|15087.3|15112.8|15088.8|15111|15087|0
1757896800000|2025-09-15 00:40:00|15111.4|15087.4|15111.3|15087.3|15111.4|15087.4|15110.5|15086.5|0
1757897100000|2025-09-15 00:45:00|15111.4|15087.4|15112.3|15088.3|15112.6|15088.6|15111.3|15087.3|0
1757897400000|2025-09-15 00:50:00|15112.4|15088.4|15113.2|15089.2|15113.5|15089.5|15111.6|15087.6|0
1757897700000|2025-09-15 00:55:00|15113.4|15089.4|15113.7|15089.7|15114.6|15090.6|15113.2|15089.2|0
1757898000000|2025-09-15 01:00:00|15116.5|15106.5|15110.5|15100.5|15119.5|15109.5|15091.5|15081.5|1637
1757898300000|2025-09-15 01:05:00|15109.5|15099.5|15106.5|15096.5|15110.5|15100.5|15100.5|15090.5|1082
1757898600000|2025-09-15 01:10:00|15107.5|15097.5|15106.5|15096.5|15107.5|15097.5|15102.5|15092.5|772
1757898900000|2025-09-15 01:15:00|15105.5|15095.5|15118.5|15108.5|15119.5|15109.5|15100.5|15090.5|1821
1757899200000|2025-09-15 01:20:00|15119.5|15109.5|15143.5|15133.5|15143.5|15133.5|15119.5|15109.5|2160
1757899500000|2025-09-15 01:25:00|15142.5|15132.5|15150.5|15140.5|15152.5|15142.5|15139.5|15129.5|2640
1757899800000|2025-09-15 01:30:00|15149.5|15139.5|15172.5|15162.5|15179.5|15169.5|15110.5|15100.5|25617
1757900100000|2025-09-15 01:35:00|15173.5|15163.5|15197.5|15187.5|15208.5|15198.5|15169.5|15159.5|12917
1757900400000|2025-09-15 01:40:00|15196.5|15186.5|15171.5|15161.5|15201.5|15191.5|15170.5|15160.5|10074
1757900700000|2025-09-15 01:45:00|15172.5|15162.5|15182.5|15172.5|15197.5|15187.5|15157.5|15147.5|6325
1757901000000|2025-09-15 01:50:00|15184.5|15174.5|15208.5|15198.5|15208.5|15198.5|15178.5|15168.5|5018
1757901300000|2025-09-15 01:55:00|15209.5|15199.5|15223.5|15213.5|15229.5|15219.5|15203.5|15193.5|6678
1757901600000|2025-09-15 02:00:00|15224.5|15214.5|15240.5|15230.5|15249.5|15239.5|15212.5|15202.5|7072
1757901900000|2025-09-15 02:05:00|15239.5|15229.5|15253.5|15243.5|15264.5|15254.5|15229.5|15219.5|7919
1757902200000|2025-09-15 02:10:00|15255.5|15245.5|15255.5|15245.5|15272.5|15262.5|15246.5|15236.5|6852
1757902500000|2025-09-15 02:15:00|15256.5|15246.5|15235.5|15225.5|15259.5|15249.5|15221.5|15211.5|4485
1757902800000|2025-09-15 02:20:00|15234.5|15224.5|15216.5|15206.5|15247.5|15237.5|15205.5|15195.5|5457
1757903100000|2025-09-15 02:25:00|15214.5|15204.5|15251.5|15241.5|15256.5|15246.5|15206.5|15196.5|3956
1757903400000|2025-09-15 02:30:00|15253.5|15243.5|15275.5|15265.5|15276.5|15266.5|15249.5|15239.5|6222
1757903700000|2025-09-15 02:35:00|15276.5|15266.5|15282.5|15272.5|15288.5|15278.5|15266.5|15256.5|6222
1757904000000|2025-09-15 02:40:00|15284.5|15274.5|15285.5|15275.5|15291.5|15281.5|15275.5|15265.5|5211
1757904300000|2025-09-15 02:45:00|15284.5|15274.5|15290.5|15280.5|15294.5|15284.5|15275.5|15265.5|3375
1757904600000|2025-09-15 02:50:00|15289.5|15279.5|15280.5|15270.5|15295.5|15285.5|15273.5|15263.5|4034
1757904900000|2025-09-15 02:55:00|15279.5|15269.5|15270.5|15260.5|15286.5|15276.5|15251.5|15241.5|3789
1757905200000|2025-09-15 03:00:00|15271.5|15261.5|15275.4|15265.4|15282.4|15272.4|15257.4|15247.4|3641
1757905500000|2025-09-15 03:05:00|15276.4|15266.4|15271.4|15261.4|15286.4|15276.4|15262.4|15252.4|2690
1757905800000|2025-09-15 03:10:00|15270.4|15260.4|15250.4|15240.4|15272.4|15262.4|15248.4|15238.4|3373
1757906100000|2025-09-15 03:15:00|15251.4|15241.4|15263.4|15253.4|15266.4|15256.4|15243.4|15233.4|2507
1757906400000|2025-09-15 03:20:00|15262.4|15252.4|15274.4|15264.4|15278.4|15268.4|15260.4|15250.4|2263
1757906700000|2025-09-15 03:25:00|15275.4|15265.4|15274.4|15264.4|15282.4|15272.4|15270.4|15260.4|1890
1757907000000|2025-09-15 03:30:00|15275.4|15265.4|15270.4|15260.4|15275.4|15265.4|15265.4|15255.4|652
1757907300000|2025-09-15 03:35:00|15269.4|15259.4|15269.4|15259.4|15278.4|15268.4|15267.4|15257.4|1081
1757907600000|2025-09-15 03:40:00|15268.4|15258.4|15269.4|15259.4|15274.4|15264.4|15265.4|15255.4|208
1757907900000|2025-09-15 03:45:00|15270.4|15260.4|15266.4|15256.4|15273.4|15263.4|15264.4|15254.4|407
1757908200000|2025-09-15 03:50:00|15268.4|15258.4|15268.4|15258.4|15270.4|15260.4|15266.4|15256.4|324
1757908500000|2025-09-15 03:55:00|15269.4|15259.4|15265.4|15255.4|15269.4|15259.4|15263.4|15253.4|362
1757908800000|2025-09-15 04:00:00|15264.4|15254.4|15262.4|15252.4|15266.4|15256.4|15261.4|15251.4|117
1757909100000|2025-09-15 04:05:00|15261.4|15251.4|15264.4|15254.4|15265.4|15255.4|15261.4|15251.4|173
1757909400000|2025-09-15 04:10:00|15262.4|15252.4|15261.4|15251.4|15266.4|15256.4|15261.4|15251.4|194
1757909700000|2025-09-15 04:15:00|15263.4|15253.4|15262.4|15252.4|15265.4|15255.4|15261.4|15251.4|280
1757910000000|2025-09-15 04:20:00|15263.4|15253.4|15261.4|15251.4|15264.4|15254.4|15260.4|15250.4|410
1757910300000|2025-09-15 04:25:00|15262.4|15252.4|15266.4|15256.4|15267.4|15257.4|15261.4|15251.4|274
1757910600000|2025-09-15 04:30:00|15267.4|15257.4|15269.4|15259.4|15272.4|15262.4|15266.4|15256.4|456
1757910900000|2025-09-15 04:35:00|15270.4|15260.4|15269.4|15259.4|15271.4|15261.4|15268.4|15258.4|153
1757911200000|2025-09-15 04:40:00|15268.4|15258.4|15268.4|15258.4|15268.4|15258.4|15264.4|15254.4|220
1757911500000|2025-09-15 04:45:00|15266.4|15256.4|15265.4|15255.4|15269.4|15259.4|15264.4|15254.4|207
1757911800000|2025-09-15 04:50:00|15266.4|15256.4|15268.4|15258.4|15270.4|15260.4|15264.4|15254.4|516
1757912100000|2025-09-15 04:55:00|15269.4|15259.4|15269.4|15259.4|15271.4|15261.4|15267.4|15257.4|499
1757912400000|2025-09-15 05:00:00|15268.4|15258.4|15235.4|15225.4|15270.4|15260.4|15235.4|15225.4|3725
1757912700000|2025-09-15 05:05:00|15234.4|15224.4|15237.4|15227.4|15239.4|15229.4|15217.4|15207.4|3587
1757913000000|2025-09-15 05:10:00|15236.4|15226.4|15228.4|15218.4|15239.4|15229.4|15219.4|15209.4|3103
1757913300000|2025-09-15 05:15:00|15227.4|15217.4|15207.4|15197.4|15230.4|15220.4|15191.4|15181.4|7054
1757913600000|2025-09-15 05:20:00|15208.4|15198.4|15212.4|15202.4|15223.4|15213.4|15204.4|15194.4|2629
1757913900000|2025-09-15 05:25:00|15210.4|15200.4|15216.4|15206.4|15227.4|15217.4|15210.4|15200.4|2529
1757914200000|2025-09-15 05:30:00|15217.4|15207.4|15215.4|15205.4|15226.4|15216.4|15211.4|15201.4|2539
1757914500000|2025-09-15 05:35:00|15214.4|15204.4|15199.4|15189.4|15218.4|15208.4|15194.4|15184.4|3299
1757914800000|2025-09-15 05:40:00|15202.4|15192.4|15211.4|15201.4|15217.4|15207.4|15199.4|15189.4|2001
1757915100000|2025-09-15 05:45:00|15212.4|15202.4|15202.4|15192.4|15213.4|15203.4|15196.4|15186.4|1744
1757915400000|2025-09-15 05:50:00|15201.4|15191.4|15195.4|15185.4|15208.4|15198.4|15194.4|15184.4|3046
1757915700000|2025-09-15 05:55:00|15196.4|15186.4|15199.4|15189.4|15207.4|15197.4|15193.4|15183.4|2566
1757916000000|2025-09-15 06:00:00|15200.4|15190.4|15175.4|15165.4|15213.4|15203.4|15168.4|15158.4|4009
1757916300000|2025-09-15 06:05:00|15176.4|15166.4|15173.4|15163.4|15188.4|15178.4|15167.4|15157.4|4424
1757916600000|2025-09-15 06:10:00|15172.4|15162.4|15172.4|15162.4|15175.4|15165.4|15154.4|15144.4|4186
1757916900000|2025-09-15 06:15:00|15171.4|15161.4|15170.4|15160.4|15178.4|15168.4|15163.4|15153.4|3748
1757917200000|2025-09-15 06:20:00|15171.4|15161.4|15164.4|15154.4|15180.4|15170.4|15158.4|15148.4|5335
1757917500000|2025-09-15 06:25:00|15163.4|15153.4|15165.4|15155.4|15170.4|15160.4|15154.4|15144.4|3577
1757917800000|2025-09-15 06:30:00|15166.4|15156.4|15189.4|15179.4|15196.4|15186.4|15166.4|15156.4|3867
1757918100000|2025-09-15 06:35:00|15188.4|15178.4|15184.4|15174.4|15194.4|15184.4|15182.4|15172.4|4626
1757918400000|2025-09-15 06:40:00|15185.4|15175.4|15183.4|15173.4|15191.4|15181.4|15182.4|15172.4|3659
1757918700000|2025-09-15 06:45:00|15184.4|15174.4|15176.4|15166.4|15188.4|15178.4|15175.4|15165.4|3322
1757919000000|2025-09-15 06:50:00|15175.4|15165.4|15183.4|15173.4|15185.4|15175.4|15170.4|15160.4|3332
1757919300000|2025-09-15 06:55:00|15184.4|15174.4|15172.4|15162.4|15186.4|15176.4|15171.4|15161.4|4866
1757919600000|2025-09-15 07:00:00|15173.4|15161.4|15177.4|15166.4|15181.4|15169.4|15166.4|15155.4|3751
1757919900000|2025-09-15 07:05:00|15176.4|15165.4|15177.4|15166.4|15181.4|15170.4|15169.4|15158.4|1830
1757920200000|2025-09-15 07:10:00|15178.4|15167.4|15179.4|15168.4|15180.4|15168.4|15176.4|15165.4|1049
1757920500000|2025-09-15 07:15:00|15180.4|15169.4|15181.4|15170.4|15181.4|15170.4|15176.4|15165.4|1304
1757920800000|2025-09-15 07:20:00|15180.4|15169.4|15183.4|15172.4|15184.4|15172.4|15180.4|15169.4|1032
1757921100000|2025-09-15 07:25:00|15182.4|15171.4|15185.4|15174.4|15186.4|15174.4|15182.4|15170.4|926
1757921400000|2025-09-15 07:30:00|15184.4|15172.4|15188.4|15177.4|15189.4|15178.4|15183.4|15172.4|1532
1757921700000|2025-09-15 07:35:00|15189.4|15178.4|15185.4|15174.4|15189.4|15178.4|15184.4|15173.4|750
1757922000000|2025-09-15 07:40:00|15184.4|15173.4|15185.4|15174.4|15188.4|15177.4|15184.4|15173.4|1623
1757922300000|2025-09-15 07:45:00|15186.4|15175.4|15183.4|15172.4|15186.4|15175.4|15182.4|15171.4|896
1757922600000|2025-09-15 07:50:00|15184.4|15173.4|15189.4|15178.4|15189.4|15178.4|15183.4|15173.4|712
1757922900000|2025-09-15 07:55:00|15190.4|15179.4|15189.4|15178.4|15192.4|15181.4|15189.4|15178.4|588
1757923200000|2025-09-15 08:00:00|15187.6|15176.6|15184.6|15173.6|15191.6|15180.6|15183.6|15172.6|1999
1757923500000|2025-09-15 08:05:00|15185.6|15174.6|15187.6|15176.6|15189.6|15177.6|15184.6|15173.6|1063
1757923800000|2025-09-15 08:10:00|15188.6|15177.6|15192.6|15181.6|15192.6|15181.6|15187.6|15176.6|944
1757924100000|2025-09-15 08:15:00|15193.6|15182.6|15197.6|15186.6|15197.6|15186.6|15192.6|15181.6|1054
1757924400000|2025-09-15 08:20:00|15196.6|15185.6|15199.6|15187.6|15199.6|15188.6|15194.6|15183.6|1070
1757924700000|2025-09-15 08:25:00|15200.6|15188.6|15195.6|15183.6|15200.6|15188.6|15194.6|15182.6|839
1757925000000|2025-09-15 08:30:00|15201.3|15177.3|15197.6|15173.6|15202.2|15178.2|15197.5|15173.5|0
1757925300000|2025-09-15 08:35:00|15197.7|15173.7|15201.8|15177.8|15202|15178|15197.7|15173.7|2333
1757925600000|2025-09-15 08:40:00|15201.9|15177.9|15202.5|15178.5|15202.5|15178.5|15200.1|15176.1|0
1757925900000|2025-09-15 08:45:00|15202.4|15178.4|15205.5|15181.5|15205.7|15181.7|15202.4|15178.4|288
1757926200000|2025-09-15 08:50:00|15205.4|15181.4|15202.1|15178.1|15205.6|15181.6|15201.5|15177.5|52
1757926500000|2025-09-15 08:55:00|15201.9|15177.9|15200.6|15176.6|15201.9|15177.9|15199.2|15175.2|101
1757926800000|2025-09-15 09:00:00|15200.4|15176.4|15193.6|15182.6|15200.7|15184.6|15193.6|15176.4|638
1757927100000|2025-09-15 09:05:00|15191.6|15181.6|15189.6|15178.6|15191.6|15182.6|15188.6|15176.6|319
1757927400000|2025-09-15 09:10:00|15190.6|15177.6|15187.6|15175.6|15190.6|15178.6|15186.6|15175.6|230
1757927700000|2025-09-15 09:15:00|15186.6|15174.6|15185.6|15173.6|15186.6|15174.6|15183.6|15171.6|323
1757928000000|2025-09-15 09:20:00|15184.6|15172.6|15189.6|15178.6|15189.6|15178.6|15184.6|15172.6|221
1757928300000|2025-09-15 09:25:00|15190.6|15177.6|15188.6|15177.6|15190.6|15179.6|15188.6|15177.6|124
1757928600000|2025-09-15 09:30:00|15187.6|15176.6|15187.6|15175.6|15188.6|15177.6|15185.6|15174.6|215
1757928900000|2025-09-15 09:35:00|15186.6|15174.6|15187.6|15176.6|15187.6|15176.6|15185.6|15174.6|101
1757929200000|2025-09-15 09:40:00|15188.6|15175.6|15189.6|15178.6|15189.6|15178.6|15187.6|15175.6|193
1757929500000|2025-09-15 09:45:00|15190.6|15179.6|15189.6|15178.6|15190.6|15179.6|15188.6|15176.6|152
1757929800000|2025-09-15 09:50:00|15188.6|15177.6|15192.6|15181.6|15192.6|15181.6|15188.6|15177.6|122
1757930100000|2025-09-15 09:55:00|15193.6|15182.6|15196.6|15185.6|15197.6|15185.6|15193.6|15182.6|196
1757930400000|2025-09-15 10:00:00|15197.6|15186.6|15197.6|15186.6|15198.6|15187.6|15196.6|15184.6|193
1757930700000|2025-09-15 10:05:00|15198.6|15187.6|15197.6|15186.6|15198.6|15187.6|15197.6|15185.6|156
1757931000000|2025-09-15 10:10:00|15198.6|15187.6|15195.6|15184.6|15199.6|15187.6|15195.6|15184.6|232
1757931300000|2025-09-15 10:15:00|15196.6|15185.6|15195.6|15184.6|15196.6|15185.6|15195.6|15184.6|26
1757931600000|2025-09-15 10:20:00|15194.6|15183.6|15195.6|15184.6|15195.6|15184.6|15194.6|15183.6|193
1757931900000|2025-09-15 10:25:00|15194.6|15183.6|15194.6|15183.6|15194.6|15183.6|15192.6|15181.6|257
1757932200000|2025-09-15 10:30:00|15195.6|15182.6|15192.6|15181.6|15195.6|15183.6|15192.6|15181.6|97
1757932500000|2025-09-15 10:35:00|15193.6|15182.6|15192.6|15181.6|15193.6|15182.6|15192.6|15181.6|47
1757932800000|2025-09-15 10:40:00|15193.6|15182.6|15191.6|15180.6|15193.6|15182.6|15191.6|15180.6|70
1757933100000|2025-09-15 10:45:00|15192.6|15181.6|15191.6|15180.6|15192.6|15181.6|15191.6|15180.6|84
1757933400000|2025-09-15 10:50:00|15190.6|15179.6|15189.6|15178.6|15190.6|15179.6|15189.6|15178.6|126
1757933700000|2025-09-15 10:55:00||15177.6||15178.6||15178.6||15177.6|26
1757934000000|2025-09-15 11:00:00|15188.6|15177.6|15187.6|15176.6|15189.6|15178.6|15186.6|15175.6|59
1757934300000|2025-09-15 11:05:00|15188.6|15175.6|15188.6|15176.6|15188.6|15177.6|15187.6|15175.6|43
1757934600000|2025-09-15 11:10:00|15187.6|15177.6|15192.6|15181.6|15192.6|15181.6|15187.6|15176.6|85
1757934900000|2025-09-15 11:15:00|15191.6|15180.6|15197.6|15186.6|15197.6|15186.6|15191.6|15180.6|87
1757935200000|2025-09-15 11:20:00|15198.6|15187.6|15198.6|15187.6|15200.6|15189.6|15197.6|15186.6|215
1757935500000|2025-09-15 11:25:00|15199.6|15188.6|15198.6|15187.6|15200.6|15188.6|15198.6|15187.6|63
1757935800000|2025-09-15 11:30:00|15197.6|15186.6|15198.6|15186.6|15198.6|15187.6|15197.6|15186.6|56
1757936100000|2025-09-15 11:35:00|15197.6|15187.6|15200.6|15189.6|15200.6|15189.6|15197.6|15186.6|45
1757936400000|2025-09-15 11:40:00|15201.6|15190.6|15200.6|15189.6|15201.6|15190.6|15199.6|15188.6|153
1757936700000|2025-09-15 11:45:00|15201.6|15190.6|15198.6|15186.6|15201.6|15190.6|15197.6|15186.6|72
1757937000000|2025-09-15 11:50:00|15197.6||15198.6||15198.6||15197.6||11
1757937300000|2025-09-15 11:55:00|15197.6|15187.6|15196.6|15185.6|15198.6|15187.6|15196.6|15185.6|158
1757937600000|2025-09-15 12:00:00|15195.6|15184.6|15201.6|15190.6|15202.6|15191.6|15195.6|15184.6|1150
1757937900000|2025-09-15 12:05:00|15202.6|15191.6|15201.6|15190.6|15202.6|15191.6|15201.6|15190.6|150
1757938200000|2025-09-15 12:10:00|15202.6|15191.6|15200.6|15189.6|15202.6|15191.6|15200.6|15189.6|54
1757938500000|2025-09-15 12:15:00|15209.6|15198.6|15227.6|15216.6|15230.6|15219.6|15206.6|15194.6|3781
1757938800000|2025-09-15 12:20:00|15225.6|15214.6|15225.6|15214.6|15231.6|15220.6|15219.6|15208.6|1066
1757939100000|2025-09-15 12:25:00|15224.6|15213.6|15222.6|15211.6|15228.6|15217.6|15220.6|15209.6|442
1757939400000|2025-09-15 12:30:00|15223.6|15212.6|15230.6|15219.6|15234.6|15223.6|15222.6|15211.6|268
1757939700000|2025-09-15 12:35:00|15229.6|15218.6|15228.6|15217.6|15233.6|15222.6|15228.6|15216.6|452
1757940000000|2025-09-15 12:40:00|15227.6|15216.6|15233.6|15222.6|15233.6|15222.6|15223.6|15212.6|952
1757940300000|2025-09-15 12:45:00|15232.6|15221.6|15233.6|15221.6|15233.6|15222.6|15230.6|15218.6|245
1757940600000|2025-09-15 12:50:00|15232.6|15222.6|15232.6|15221.6|15235.6|15224.6|15231.6|15220.6|264
1757940900000|2025-09-15 12:55:00|15233.6|15222.6|15239.6|15228.6|15240.6|15228.6|15231.6|15220.6|431
1757941200000|2025-09-15 13:00:00|15238.6|15227.6|15237.6|15225.6|15240.6|15229.6|15236.6|15225.6|760
1757941500000|2025-09-15 13:05:00|15236.6|15226.6|15237.6|15225.6|15237.6|15226.6|15236.6|15225.6|424
1757941800000|2025-09-15 13:10:00|15238.6|15226.6|15237.6|15225.6|15238.6|15227.6|15236.6|15225.6|425
1757942100000|2025-09-15 13:15:00|15236.6|15226.6|15238.6|15227.6|15239.6|15227.6|15236.6|15225.6|761
1757942400000|2025-09-15 13:20:00|15239.6|15228.6|15238.6|15227.6|15240.6|15229.6|15238.6|15227.6|851
1757942700000|2025-09-15 13:25:00|15239.6|15225.6|15229.6|15218.6|15239.6|15227.6|15228.6|15217.6|1014
1757943000000|2025-09-15 13:30:00|15230.6|15219.6|15222.6|15210.6|15232.6|15221.6|15221.6|15210.6|1253
1757943300000|2025-09-15 13:35:00|15221.6|15209.6|15218.6|15206.6|15222.6|15211.6|15216.6|15205.6|694
1757943600000|2025-09-15 13:40:00|15219.6|15207.6|15220.6|15208.6|15221.6|15210.6|15214.6|15202.6|570
1757943900000|2025-09-15 13:45:00|15221.6|15209.6|15219.6|15207.6|15228.6|15216.6|15218.6|15207.6|631
1757944200000|2025-09-15 13:50:00|15218.6|15208.6|15221.6|15210.6|15222.6|15211.6|15217.6|15206.6|390
1757944500000|2025-09-15 13:55:00|15220.6|15209.6|15221.6|15209.6|15224.6|15213.6|15219.6|15208.6|343
1757944800000|2025-09-15 14:00:00|15220.6|15210.6|15215.6|15204.6|15221.6|15210.6|15214.6|15203.6|570
1757945100000|2025-09-15 14:05:00|15214.6|15203.6|15218.6|15207.6|15218.6|15207.6|15212.6|15201.6|876
1757945400000|2025-09-15 14:10:00|15219.6|15208.6|15222.6|15211.6|15223.6|15212.6|15218.6|15207.6|460
1757945700000|2025-09-15 14:15:00|15223.6|15212.6|15223.6|15212.6|15225.6|15214.6|15222.6|15210.6|300
1757946000000|2025-09-15 14:20:00|15222.6|15211.6|15225.6|15214.6|15228.6|15216.6|15221.6|15210.6|242
1757946300000|2025-09-15 14:25:00|15224.6|15213.6|15227.6|15216.6|15227.6|15216.6|15224.6|15213.6|164
1757946600000|2025-09-15 14:30:00|15226.6|15215.6|15226.6|15215.6|15232.6|15221.6|15226.6|15215.6|349
1757946900000|2025-09-15 14:35:00|15227.6|15214.6|15228.6|15217.6|15228.6|15217.6|15225.6|15214.6|62
1757947200000|2025-09-15 14:40:00|15229.6|15216.6|15230.6|15219.6|15230.6|15219.6|15228.6|15216.6|67
1757947500000|2025-09-15 14:45:00|15229.6|15218.6|15228.6|15217.6|15230.6|15219.6|15228.6|15217.6|52
1757947800000|2025-09-15 14:50:00|15229.6|15219.6|15229.6|15218.6|15231.6|15220.6|15228.6|15217.6|140
1757948100000|2025-09-15 14:55:00|15230.6|15219.6|15231.6|15220.6|15233.6|15221.6|15229.6|15219.6|187
1757948400000|2025-09-15 15:00:00|15232.6|15219.6|15218.6|15207.6|15232.6|15220.6|15217.6|15206.6|505
1757948700000|2025-09-15 15:05:00|15219.6|15208.6|15220.6|15209.6|15220.6|15209.6|15217.6|15206.6|273
1757949000000|2025-09-15 15:10:00|15221.6|15210.6|15217.6|15206.6|15222.6|15211.6|15217.6|15205.6|264
1757949300000|2025-09-15 15:15:00|15216.6|15205.6|15218.6|15207.6|15219.6|15208.6|15214.6|15203.6|396
1757949600000|2025-09-15 15:20:00|15219.6|15208.6|15214.6|15203.6|15219.6|15208.6|15214.6|15203.6|235
1757949900000|2025-09-15 15:25:00|15215.6|15204.6|15214.6|15203.6|15217.6|15206.6|15214.6|15203.6|107
1757950200000|2025-09-15 15:30:00|15215.6|15204.6|15215.6|15204.6|15216.6|15205.6|15213.6|15202.6|272
1757950500000|2025-09-15 15:35:00|15214.6|15203.6|15218.6|15207.6|15219.6|15208.6|15214.6|15203.6|153
1757950800000|2025-09-15 15:40:00|15219.6|15208.6|15218.6|15206.6|15219.6|15208.6|15217.6|15206.6|109
1757951100000|2025-09-15 15:45:00|15217.6|15205.6|15220.6|15209.6|15220.6|15209.6|15214.6|15203.6|197
1757951400000|2025-09-15 15:50:00|15221.6|15210.6|15221.6|15210.6|15222.6|15211.6|15218.6|15207.6|187
1757951700000|2025-09-15 15:55:00|15222.6|15211.6|15221.6|15210.6|15223.6|15212.6|15220.6|15209.6|114
1757952000000|2025-09-15 16:00:00|15220.6|15209.6|15220.6|15209.6|15222.6|15211.6|15220.6|15209.6|37
1757952300000|2025-09-15 16:05:00|15221.6|15210.6|15221.6|15210.6|15222.6|15211.6|15219.6|15208.6|57
1757952600000|2025-09-15 16:10:00|15220.6|15209.6|15220.6|15209.6|15222.6|15210.6|15220.6|15209.6|16
1757952900000|2025-09-15 16:15:00|15221.6|15210.6|15220.6|15209.6|15221.6|15210.6|15220.6|15209.6|30
1757953200000|2025-09-15 16:20:00|15221.6|15208.6|15220.6|15209.6|15221.6|15209.6|15219.6|15208.6|11
1757953500000|2025-09-15 16:25:00|15219.6|15208.6|15219.6|15208.6|15220.6|15209.6|15219.6|15208.6|46
1757953800000|2025-09-15 16:30:00|15218.6|15207.6|15222.6|15211.6|15222.6|15211.6|15218.6|15207.6|167
1757954100000|2025-09-15 16:35:00|15221.6|15210.6|15220.6|15209.6|15222.6|15211.6|15220.6|15209.6|20
1757954400000|2025-09-15 16:40:00|15221.6|15208.6|15220.6|15209.6|15221.6|15210.6|15220.6|15208.6|27
1757954700000|2025-09-15 16:45:00|15221.6|15208.6|15221.6|15210.6|15222.6|15211.6|15220.6|15208.6|92
1757955000000|2025-09-15 16:50:00|15220.6|15209.6|15222.6|15210.6|15222.6|15210.6|15220.6|15208.6|109
1757955300000|2025-09-15 16:55:00|15221.6|15211.6|15224.6|15213.6|15225.6|15214.6|15221.6|15210.6|230
1757955600000|2025-09-15 17:00:00|15225.6|15214.6|15228.6|15217.6|15228.6|15217.6|15225.6|15214.6|166
1757955900000|2025-09-15 17:05:00|15227.6|15216.6|15230.6|15219.6|15231.6|15220.6|15226.6|15215.6|256
1757956200000|2025-09-15 17:10:00|15229.6|15218.6|15228.6|15217.6|15231.6|15220.6|15228.6|15217.6|169
1757956500000|2025-09-15 17:15:00|15229.6|15218.6|15225.6|15214.6|15229.6|15218.6|15224.6|15213.6|207
1757956800000|2025-09-15 17:20:00|15224.6|15213.6|15225.6|15214.6|15226.6|15214.6|15223.6|15212.6|157
1757957100000|2025-09-15 17:25:00|15226.6|15215.6|15227.6|15216.6|15227.6|15216.6|15225.6|15214.6|136
1757957400000|2025-09-15 17:30:00|15228.6|15217.6|15230.6|15219.6|15230.6|15219.6|15228.6|15217.6|138
1757957700000|2025-09-15 17:35:00|15229.6|15218.6|15231.6|15220.6|15231.6|15220.6|15229.6|15218.6|64
1757958000000|2025-09-15 17:40:00|15232.6|15221.6|15231.6|15220.6|15232.6|15221.6|15231.6|15220.6|58
1757958300000|2025-09-15 17:45:00|15232.6|15221.6|15232.6|15221.6|15232.6|15221.6|15231.6|15220.6|66
1757958600000|2025-09-15 17:50:00|15233.6|15222.6|15232.6|15221.6|15233.6|15222.6|15232.6|15221.6|115
1757958900000|2025-09-15 17:55:00|15231.6|15220.6|15232.6|15221.6|15232.6|15221.6|15229.6|15217.6|400
1757959200000|2025-09-15 18:00:00|15231.6|15220.6|15231.6|15220.6|15232.6|15221.6|15230.6|15219.6|97
1757959500000|2025-09-15 18:05:00|15230.6|15219.6|15229.6|15218.6|15230.6|15219.6|15228.6|15217.6|167
1757959800000|2025-09-15 18:10:00|15228.6|15217.6|15227.6|15216.6|15229.6|15217.6|15227.6|15216.6|97
1757960100000|2025-09-15 18:15:00|15228.6|15217.6|15226.6|15215.6|15228.6|15217.6|15226.6|15215.6|58
1757960400000|2025-09-15 18:20:00|15227.6|15216.6|15227.6|15216.6|15227.6|15216.6|15226.6|15215.6|35
1757960700000|2025-09-15 18:25:00|15228.6|15215.6|15225.6|15214.6|15228.6|15215.6|15225.6|15214.6|32
1757961000000|2025-09-15 18:30:00|15224.6|15213.6|15228.6|15217.6|15228.6|15217.6|15224.6|15213.6|180
1757961300000|2025-09-15 18:35:00|15229.6|15218.6|15225.6|15214.6|15229.6|15218.6|15224.6|15213.6|276
1757961600000|2025-09-15 18:40:00|15226.6|15215.6|15225.1|15215.1|15227.6|15216.6|15224.6|15213.6|204
1757961900000|2025-09-15 18:45:00|15226.1|15216.1|15226.6|15216.6|15227.1|15217.1|15223.1|15213.1|162
1757962200000|2025-09-15 18:50:00|15227.1|15217.1|15226.1|15216.1|15227.1|15217.1|15225.1|15215.1|190
1757962500000|2025-09-15 18:55:00|15226.6|15216.6|15226.6|15216.6|15227.1|15217.1|15225.1|15215.1|124
1757962800000|2025-09-15 19:00:00|15227.1|15217.1|15225.1|15215.1|15227.1|15217.1|15225.1|15215.1|61
1757963100000|2025-09-15 19:05:00|15226.1|15216.1|15228.1|15218.1|15228.1|15218.1|15226.1|15216.1|117
1757963400000|2025-09-15 19:10:00|15227.6|15217.6|15228.1|15218.1|15228.1|15218.1|15227.1|15217.1|55
1757963700000|2025-09-15 19:15:00|15228.6|15218.6|15229.1|15219.1|15229.1|15219.1|15228.1|15218.1|73
1757964000000|2025-09-15 19:20:00|||||||||28
1757964300000|2025-09-15 19:25:00|15228.6|15218.6|15227.6|15217.6|15229.1|15219.1|15227.1|15217.1|135
1757964600000|2025-09-15 19:30:00|15227.1|15217.1|15226.1|15216.1|15228.1|15218.1|15225.1|15215.1|119
1757964900000|2025-09-15 19:35:00|15226.6|15216.6|15227.1|15217.1|15227.1|15217.1|15226.1|15216.1|43
1757965200000|2025-09-15 19:40:00|15228.1|15218.1|15226.6|15216.6|15228.1|15218.1|15226.1|15216.1|62
1757965500000|2025-09-15 19:45:00|15227.1|15217.1|15227.1|15217.1|15227.1|15217.1|15227.1|15217.1|6
1757965800000|2025-09-15 19:50:00|15226.1|15216.1|15226.1|15216.1|15226.1|15216.1|15224.1|15214.1|88
1757966100000|2025-09-15 19:55:00|15225.6|15215.6|15228.6|15218.6|15228.6|15218.6|15223.1|15213.1|204
1757966400000|2025-09-15 20:00:00|15228.1|15218.1|15222.6|15212.6|15228.1|15218.1|15222.1|15212.1|165
1757966700000|2025-09-15 20:05:00|15222.1|15212.1|15222.1|15212.1|15222.1|15212.1|15221.1|15211.1|8
1757967000000|2025-09-15 20:10:00|15221.6|15211.6|15222.1|15212.1|15222.1|15212.1|15221.1|15211.1|25
1757967300000|2025-09-15 20:15:00|15221.6|15211.6|15222.1|15212.1|15222.1|15212.1|15221.6|15211.6|5
1757967600000|2025-09-15 20:20:00|||||||||2
1757967900000|2025-09-15 20:25:00|15221.1|15211.1|15221.1|15211.1|15221.1|15211.1|15221.1|15211.1|1
1757968200000|2025-09-15 20:30:00|15221.6|15211.6|15222.1|15212.1|15222.1|15212.1|15221.6|15211.6|9
1757968500000|2025-09-15 20:35:00|15222.6|15212.6|15222.6|15212.6|15222.6|15212.6|15222.1|15212.1|3
1757968800000|2025-09-15 20:40:00|15223.1|15213.1|15222.6|15212.6|15223.1|15213.1|15222.1|15212.1|3
1757969100000|2025-09-15 20:45:00|15222.1|15212.1|15223.1|15213.1|15223.1|15213.1|15222.1|15212.1|2
1757969400000|2025-09-15 20:50:00|15223.6|15213.6|15223.1|15213.1|15223.6|15213.6|15223.1|15213.1|14
1757969700000|2025-09-15 20:55:00|15222.6|15212.6|15228.6|15218.6|15229.1|15219.1|15222.1|15212.1|489
1757970000000|2025-09-15 21:00:00|15228.1|15218.1|15228.6|15218.6|15228.6|15218.6|15228.1|15218.1|2
1757970300000|2025-09-15 21:05:00|15227.6|15217.6|15227.6|15217.6|15227.6|15217.6|15227.6|15217.6|0
1757970600000|2025-09-15 21:10:00|15228.1|15218.1|15227.1|15217.1|15228.1|15218.1|15227.1|15217.1|3
1757970900000|2025-09-15 21:15:00|15234.4|15210.4|15234.4|15210.4|15234.9|15210.9|15234.4|15210.4|0
1757971200000|2025-09-15 21:20:00|15234.3|15210.3|15234.6|15210.6|15234.6|15210.6|15234.3|15210.3|0
1757971500000|2025-09-15 21:25:00|15234.8|15210.8|15234.3|15210.3|15234.8|15210.8|15234.3|15210.3|0
1757971800000|2025-09-15 21:30:00|15234.4|15210.4|15234.5|15210.5|15234.8|15210.8|15234.3|15210.3|0
1757972100000|2025-09-15 21:35:00|15234.6|15210.6|15234.5|15210.5|15234.7|15210.7|15234.5|15210.5|0
1757972400000|2025-09-15 21:40:00|15234.3|15210.3|15234.5|15210.5|15234.5|15210.5|15234.3|15210.3|0
1757972700000|2025-09-15 21:45:00|15235|15211|15234.5|15210.5|15235.1|15211.1|15234.3|15210.3|0
1757973000000|2025-09-15 21:50:00|15234.2|15210.2|15234.4|15210.4|15234.4|15210.4|15234.1|15210.1|0
1757973300000|2025-09-15 21:55:00|15234.2|15210.2|15233.4|15209.4|15234.6|15210.6|15233.3|15209.3|0
1757973600000|2025-09-15 22:00:00|15233.5|15209.5|15233.7|15209.7|15235.4|15211.4|15232.4|15208.4|0
1757973900000|2025-09-15 22:05:00|15233.9|15209.9|15234.6|15210.6|15236.4|15212.4|15233.6|15209.6|0
1757974200000|2025-09-15 22:10:00|15234.4|15210.4|15235.9|15211.9|15236.6|15212.6|15233.7|15209.7|0
1757974500000|2025-09-15 22:15:00|15236|15212|15235.7|15211.7|15236.1|15212.1|15235|15211|0
1757974800000|2025-09-15 22:20:00|15235.5|15211.5|15236.5|15212.5|15237.5|15213.5|15234.9|15210.9|0
1757975100000|2025-09-15 22:25:00|15236.3|15212.3|15234.5|15210.5|15236.3|15212.3|15234.3|15210.3|0
1757975400000|2025-09-15 22:30:00|15234.6|15210.6|15235|15211|15235.4|15211.4|15234.3|15210.3|0
1757975700000|2025-09-15 22:35:00|15235.1|15211.1|15234.8|15210.8|15235.3|15211.3|15234.3|15210.3|0
1757976000000|2025-09-15 22:40:00|15234.9|15210.9|15235.5|15211.5|15235.8|15211.8|15234.7|15210.7|0
1757976300000|2025-09-15 22:45:00|15235.4|15211.4|15234.9|15210.9|15235.5|15211.5|15234.8|15210.8|0
1757976600000|2025-09-15 22:50:00|15235|15211|15234.1|15210.1|15235.3|15211.3|15234.1|15210.1|0
1757976900000|2025-09-15 22:55:00|15233.8|15209.8|15234.5|15210.5|15234.9|15210.9|15233.2|15209.2|0
1757977200000|2025-09-15 23:00:00|15234.6|15210.6|15235.6|15211.6|15235.9|15211.9|15234.3|15210.3|0
1757977500000|2025-09-15 23:05:00|15235.9|15211.9|15235.5|15211.5|15236.2|15212.2|15235.3|15211.3|0
1757977800000|2025-09-15 23:10:00|15235.6|15211.6|15236.1|15212.1|15236.8|15212.8|15235.6|15211.6|0
1757978100000|2025-09-15 23:15:00|15236.3|15212.3|15238.6|15214.6|15239.1|15215.1|15236.3|15212.3|0
1757978400000|2025-09-15 23:20:00|15238.4|15214.4|15240.2|15216.2|15240.4|15216.4|15238.2|15214.2|0
1757978700000|2025-09-15 23:25:00|15240.6|15216.6|15240.4|15216.4|15241.7|15217.7|15240.1|15216.1|0
1757979000000|2025-09-15 23:30:00|15240.3|15216.3|15239.5|15215.5|15240.4|15216.4|15238.6|15214.6|0
1757979300000|2025-09-15 23:35:00|15239.6|15215.6|15239.5|15215.5|15239.8|15215.8|15238.9|15214.9|0
1757979600000|2025-09-15 23:40:00|15239.3|15215.3|15239.4|15215.4|15240.4|15216.4|15239.2|15215.2|0
1757979900000|2025-09-15 23:45:00|15239.1|15215.1|15240|15216|15240.2|15216.2|15238.2|15214.2|0
1757980200000|2025-09-15 23:50:00|15240.3|15216.3|15240.8|15216.8|15241.1|15217.1|15239.9|15215.9|0
1757980500000|2025-09-15 23:55:00|15240.6|15216.6|15241.2|15217.2|15241.8|15217.8|15240.5|15216.5|0
1757980800000|2025-09-16 00:00:00|15241.1|15217.1|15240.3|15216.3|15241.1|15217.1|15239.2|15215.2|0
1757981100000|2025-09-16 00:05:00|15240|15216|15239.9|15215.9|15240.3|15216.3|15239.3|15215.3|0
1757981400000|2025-09-16 00:10:00|15240|15216|15239.6|15215.6|15240.3|15216.3|15239.1|15215.1|0
1757981700000|2025-09-16 00:15:00|15239.5|15215.5|15238.5|15214.5|15239.5|15215.5|15237.5|15213.5|0
1757982000000|2025-09-16 00:20:00|15238.7|15214.7|15237.9|15213.9|15238.9|15214.9|15237.7|15213.7|0
1757982300000|2025-09-16 00:25:00|15237.7|15213.7|15236.8|15212.8|15238.1|15214.1|15236.5|15212.5|0
1757982600000|2025-09-16 00:30:00|15236.9|15212.9|15235.2|15211.2|15237.2|15213.2|15233.9|15209.9|0
1757982900000|2025-09-16 00:35:00|15234.9|15210.9|15236|15212|15236|15212|15234.4|15210.4|0
1757983200000|2025-09-16 00:40:00|15236.1|15212.1|15235.7|15211.7|15237.1|15213.1|15235.6|15211.6|0
1757983500000|2025-09-16 00:45:00|15235.6|15211.6|15236.3|15212.3|15236.8|15212.8|15235.2|15211.2|0
1757983800000|2025-09-16 00:50:00|15236.2|15212.2|15236.5|15212.5|15236.7|15212.7|15235.9|15211.9|0
1757984100000|2025-09-16 00:55:00|15236.7|15212.7|15236.8|15212.8|15236.9|15212.9|15236.1|15212.1|0
1757984400000|2025-09-16 01:00:00|15228.6|15218.6|15216.6|15206.6|15229.6|15219.6|15214.6|15204.6|1660
1757984700000|2025-09-16 01:05:00|15218.6|15208.6|15217.6|15207.6|15219.6|15209.6|15215.6|15205.6|450
1757985000000|2025-09-16 01:10:00|15216.6|15206.6|15217.6|15207.6|15221.6|15211.6|15215.6|15205.6|788
1757985300000|2025-09-16 01:15:00|15218.6|15208.6|15220.6|15210.6|15224.6|15214.6|15214.6|15204.6|919
1757985600000|2025-09-16 01:20:00|15217.6|15207.6|15216.6|15206.6|15219.6|15209.6|15213.6|15203.6|939
1757985900000|2025-09-16 01:25:00|15215.6|15205.6|15221.6|15211.6|15221.6|15211.6|15211.6|15201.6|1504
1757986200000|2025-09-16 01:30:00|15220.6|15210.6|15221.6|15211.6|15253.6|15243.6|15214.6|15204.6|15675
1757986500000|2025-09-16 01:35:00|15222.6|15212.6|15245.6|15235.6|15249.6|15239.6|15215.6|15205.6|8780
1757986800000|2025-09-16 01:40:00|15244.6|15234.6|15207.6|15197.6|15244.6|15234.6|15207.6|15197.6|8750
1757987100000|2025-09-16 01:45:00|15209.6|15199.6|15217.6|15207.6|15228.6|15218.6|15194.6|15184.6|6300
1757987400000|2025-09-16 01:50:00|15219.6|15209.6|15204.6|15194.6|15220.6|15210.6|15187.6|15177.6|6932
1757987700000|2025-09-16 01:55:00|15205.6|15195.6|15179.6|15169.6|15205.6|15195.6|15171.6|15161.6|5853
1757988000000|2025-09-16 02:00:00|15181.6|15171.6|15189.6|15179.6|15202.6|15192.6|15180.6|15170.6|5865
1757988300000|2025-09-16 02:05:00|15190.6|15180.6|15176.6|15166.6|15196.6|15186.6|15173.6|15163.6|3296
1757988600000|2025-09-16 02:10:00|15175.6|15165.6|15181.6|15171.6|15186.6|15176.6|15164.6|15154.6|3485
1757988900000|2025-09-16 02:15:00|15180.6|15170.6|15171.6|15161.6|15185.6|15175.6|15160.6|15150.6|3465
1757989200000|2025-09-16 02:20:00|15172.6|15162.6|15178.6|15168.6|15181.6|15171.6|15165.6|15155.6|2948
1757989500000|2025-09-16 02:25:00|15177.6|15167.6|15183.6|15173.6|15184.6|15174.6|15162.6|15152.6|3343
1757989800000|2025-09-16 02:30:00|15184.6|15174.6|15156.6|15146.6|15184.6|15174.6|15145.6|15135.6|7601
1757990100000|2025-09-16 02:35:00|15157.6|15147.6|15113.6|15103.6|15157.6|15147.6|15107.6|15097.6|9997
1757990400000|2025-09-16 02:40:00|15114.6|15104.6|15117.6|15107.6|15132.6|15122.6|15109.6|15099.6|5299
1757990700000|2025-09-16 02:45:00|15118.6|15108.6|15151.6|15141.6|15158.6|15148.6|15117.6|15107.6|3030
1757991000000|2025-09-16 02:50:00|15152.6|15142.6|15132.6|15122.6|15156.6|15146.6|15126.6|15116.6|1550
1757991300000|2025-09-16 02:55:00|15130.6|15120.6|15115.6|15105.6|15134.6|15124.6|15105.6|15095.6|3696
1757991600000|2025-09-16 03:00:00|15114.6|15104.6|15115.6|15105.6|15125.6|15115.6|15106.6|15096.6|3522
1757991900000|2025-09-16 03:05:00|15112.6|15102.6|15128.6|15118.6|15132.6|15122.6|15110.6|15100.6|2048
1757992200000|2025-09-16 03:10:00|15127.6|15117.6|15124.6|15114.6|15133.6|15123.6|15119.6|15109.6|1080
1757992500000|2025-09-16 03:15:00|15123.6|15113.6|15125.6|15115.6|15133.6|15123.6|15105.6|15095.6|2720
1757992800000|2025-09-16 03:20:00|15123.6|15113.6|15150.6|15140.6|15151.6|15141.6|15123.6|15113.6|3107
1757993100000|2025-09-16 03:25:00|15149.6|15139.6|15145.6|15135.6|15161.6|15151.6|15143.6|15133.6|3228
1757993400000|2025-09-16 03:30:00|15144.6|15134.6|15151.6|15141.6|15152.6|15142.6|15140.6|15130.6|527
1757993700000|2025-09-16 03:35:00|15150.6|15140.6|15153.6|15143.6|15155.6|15145.6|15148.6|15138.6|703
1757994000000|2025-09-16 03:40:00|15152.6|15142.6|15153.6|15143.6|15155.6|15145.6|15151.6|15141.6|388
1757994300000|2025-09-16 03:45:00|15152.6|15142.6|15152.6|15142.6|15155.6|15145.6|15152.6|15142.6|363
1757994600000|2025-09-16 03:50:00|15151.6|15141.6|15150.6|15140.6|15152.6|15142.6|15147.6|15137.6|239
1757994900000|2025-09-16 03:55:00|15151.6|15141.6|15152.6|15142.6|15153.6|15143.6|15148.6|15138.6|238
1757995200000|2025-09-16 04:00:00|15153.6|15143.6|15147.6|15137.6|15153.6|15143.6|15145.6|15135.6|310
1757995500000|2025-09-16 04:05:00|15146.6|15136.6|15147.6|15137.6|15149.6|15139.6|15145.6|15135.6|167
1757995800000|2025-09-16 04:10:00|15146.6|15136.6|15147.6|15137.6|15147.6|15137.6|15145.6|15135.6|167
1757996100000|2025-09-16 04:15:00|15146.6|15136.6|15144.6|15134.6|15147.6|15137.6|15143.6|15133.6|223
1757996400000|2025-09-16 04:20:00|15143.6|15133.6|15143.6|15133.6|15145.6|15135.6|15142.6|15132.6|354
1757996700000|2025-09-16 04:25:00|15142.6|15132.6|15144.6|15134.6|15146.6|15136.6|15142.6|15132.6|200
1757997000000|2025-09-16 04:30:00|15145.6|15135.6|15144.6|15134.6|15146.6|15136.6|15143.6|15133.6|182
1757997300000|2025-09-16 04:35:00|15145.6|15135.6|15147.6|15137.6|15148.6|15138.6|15144.6|15134.6|299
1757997600000|2025-09-16 04:40:00|15148.6|15138.6|15145.6|15135.6|15150.6|15140.6|15144.6|15134.6|256
1757997900000|2025-09-16 04:45:00|15144.6|15134.6|15145.6|15135.6|15147.6|15137.6|15144.6|15134.6|205
1757998200000|2025-09-16 04:50:00|15144.6|15134.6|15143.6|15133.6|15145.6|15135.6|15140.6|15130.6|629
1757998500000|2025-09-16 04:55:00|15144.6|15134.6|15146.6|15136.6|15147.6|15137.6|15143.6|15133.6|263
1757998800000|2025-09-16 05:00:00|15147.6|15137.6|15152.6|15142.6|15156.6|15146.6|15143.6|15133.6|2017
1757999100000|2025-09-16 05:05:00|15154.6|15144.6|15142.6|15132.6|15154.6|15144.6|15141.6|15131.6|1642
1757999400000|2025-09-16 05:10:00|15140.6|15130.6|15152.6|15142.6|15157.6|15147.6|15136.6|15126.6|1621
1757999700000|2025-09-16 05:15:00|15153.6|15143.6|15136.6|15126.6|15156.6|15146.6|15135.6|15125.6|1986
1758000000000|2025-09-16 05:20:00|15135.6|15125.6|15124.6|15114.6|15142.6|15132.6|15122.6|15112.6|1181
1758000300000|2025-09-16 05:25:00|15123.6|15113.6|15116.6|15106.6|15128.6|15118.6|15113.6|15103.6|1580
1758000600000|2025-09-16 05:30:00|15117.6|15107.6|15105.6|15095.6|15120.6|15110.6|15093.6|15083.6|4199
1758000900000|2025-09-16 05:35:00|15106.6|15096.6|15110.6|15100.6|15111.6|15101.6|15097.6|15087.6|1911
1758001200000|2025-09-16 05:40:00|15111.6|15101.6|15122.6|15112.6|15122.6|15112.6|15095.6|15085.6|1612
1758001500000|2025-09-16 05:45:00|15123.6|15113.6|15126.6|15116.6|15129.6|15119.6|15111.6|15101.6|1815
1758001800000|2025-09-16 05:50:00|15125.6|15115.6|15132.6|15122.6|15138.6|15128.6|15125.6|15115.6|1412
1758002100000|2025-09-16 05:55:00|15133.6|15123.6|15153.6|15143.6|15154.6|15144.6|15133.6|15123.6|1980
1758002400000|2025-09-16 06:00:00|15155.6|15145.6|15151.6|15141.6|15162.6|15152.6|15142.6|15132.6|2946
1758002700000|2025-09-16 06:05:00|15152.6|15142.6|15129.6|15119.6|15157.6|15147.6|15123.6|15113.6|2200
1758003000000|2025-09-16 06:10:00|15130.6|15120.6|15122.6|15112.6|15131.6|15121.6|15103.6|15093.6|1867
1758003300000|2025-09-16 06:15:00|15123.6|15113.6|15116.6|15106.6|15134.6|15124.6|15115.6|15105.6|1222
1758003600000|2025-09-16 06:20:00|15115.6|15105.6|15094.6|15084.6|15118.6|15108.6|15092.6|15082.6|2783
1758003900000|2025-09-16 06:25:00|15093.6|15083.6|15072.6|15062.6|15097.6|15087.6|15070.6|15060.6|5568
1758004200000|2025-09-16 06:30:00|15071.6|15061.6|15076.6|15066.6|15087.6|15077.6|15069.6|15059.6|4491
1758004500000|2025-09-16 06:35:00|15075.6|15065.6|15085.6|15075.6|15090.6|15080.6|15075.6|15065.6|4343
1758004800000|2025-09-16 06:40:00|15084.6|15074.6|15078.6|15068.6|15087.6|15077.6|15076.6|15066.6|4699
1758005100000|2025-09-16 06:45:00|15077.6|15067.6|15084.6|15074.6|15087.6|15077.6|15077.6|15067.6|4212
1758005400000|2025-09-16 06:50:00|15083.6|15073.6|15082.6|15072.6|15084.6|15074.6|15078.6|15068.6|4570
1758005700000|2025-09-16 06:55:00|15081.6|15071.6|15095.6|15085.6|15097.6|15087.6|15081.6|15071.6|5659
1758006000000|2025-09-16 07:00:00|15094.6|15084.6|15089.6|15078.6|15095.6|15084.6|15086.6|15075.6|2482
1758006300000|2025-09-16 07:05:00|15090.6|15079.6|15088.6|15077.6|15094.6|15083.6|15086.6|15075.6|2107
1758006600000|2025-09-16 07:10:00|15087.6|15075.6|15085.6|15074.6|15088.6|15077.6|15084.6|15073.6|1405
1758006900000|2025-09-16 07:15:00|15084.6|15073.6|15090.6|15079.6|15091.6|15080.6|15084.6|15073.6|852
1758007200000|2025-09-16 07:20:00|15092.6|15081.6|15089.6|15078.6|15092.6|15081.6|15088.6|15077.6|633
1758007500000|2025-09-16 07:25:00|15090.6|15079.6|15088.6|15077.6|15094.6|15083.6|15088.6|15077.6|875
1758007800000|2025-09-16 07:30:00|15089.6|15078.6|15085.6|15074.6|15089.6|15078.6|15085.6|15074.6|474
1758008100000|2025-09-16 07:35:00|15086.6|15075.6|15084.6|15073.6|15086.6|15075.6|15084.6|15073.6|689
1758008400000|2025-09-16 07:40:00|15083.6|15072.6|15081.6|15070.6|15084.6|15073.6|15081.6|15069.6|1504
1758008700000|2025-09-16 07:45:00|15082.6|15071.6|15081.6|15070.6|15083.6|15072.6|15080.6|15069.6|1047
1758009000000|2025-09-16 07:50:00|15080.6|15069.6|15078.6|15067.6|15081.6|15070.6|15078.6|15067.6|921
1758009300000|2025-09-16 07:55:00|15079.6|15068.6|15078.6|15067.6|15079.6|15068.6|15077.6|15066.6|577
1758009600000|2025-09-16 08:00:00|15074.8|15062.8|15073.8|15062.8|15074.8|15063.8|15070.8|15059.8|812
1758009900000|2025-09-16 08:05:00|15074.8|15063.8|15074.8|15063.8|15075.8|15063.8|15071.8|15059.8|728
1758010200000|2025-09-16 08:10:00|15073.8|15062.8|15076.8|15065.8|15077.8|15065.8|15072.8|15061.8|673
1758010500000|2025-09-16 08:15:00|15077.8|15064.8|15080.8|15069.8|15080.8|15069.8|15077.8|15064.8|297
1758010800000|2025-09-16 08:20:00|15079.8|15068.8|15077.8|15066.8|15080.8|15069.8|15076.8|15065.8|373
1758011100000|2025-09-16 08:25:00|15076.8|15065.8|15077.8|15065.8|15080.8|15069.8|15076.8|15065.8|561
1758011400000|2025-09-16 08:30:00|15086.8|15062.8|15085.8|15061.8|15086.8|15062.8|15084.6|15060.6|0
1758011700000|2025-09-16 08:35:00|15085.7|15061.7|15086.6|15062.6|15086.8|15062.8|15085|15061|84
1758012000000|2025-09-16 08:40:00|15086.3|15062.3|15089|15065|15089.9|15065.9|15086.3|15062.3|0
1758012300000|2025-09-16 08:45:00|15089.1|15065.1|15091.3|15067.3|15091.9|15067.9|15088.5|15064.5|138
1758012600000|2025-09-16 08:50:00|15091.4|15067.4|15090.9|15066.9|15092.1|15068.1|15090.1|15066.1|75
1758012900000|2025-09-16 08:55:00|15091|15067|15090.2|15066.2|15091.5|15067.5|15087.9|15063.9|290
1758013200000|2025-09-16 09:00:00|15084.8|15072.8|15085.8|15073.8|15088.8|15076.8|15082.8|15070.8|682
1758013500000|2025-09-16 09:05:00|15084.8|15072.8|15077.8|15065.8|15085.8|15073.8|15077.8|15065.8|363
1758013800000|2025-09-16 09:10:00|15076.8|15066.8|15079.8|15068.8|15081.8|15069.8|15076.8|15066.8|212
1758014100000|2025-09-16 09:15:00|15080.8|15067.8|15077.8|15065.8|15080.8|15068.8|15075.8|15064.8|194
1758014400000|2025-09-16 09:20:00|15076.8|15064.8|15080.8|15069.8|15080.8|15069.8|15076.8|15064.8|183
1758014700000|2025-09-16 09:25:00|15081.8|15070.8|15077.8|15066.8|15082.8|15070.8|15077.8|15066.8|463
1758015000000|2025-09-16 09:30:00|15076.8|15065.8|15073.8|15062.8|15077.8|15065.8|15073.8|15062.8|266
1758015300000|2025-09-16 09:35:00|15072.8|15061.8|15071.8|15060.8|15073.8|15062.8|15070.8|15059.8|224
1758015600000|2025-09-16 09:40:00|15070.8|15059.8|15073.8|15062.8|15074.8|15063.8|15070.8|15059.8|192
1758015900000|2025-09-16 09:45:00|15072.8|15061.8|15069.8|15058.8|15073.8|15062.8|15069.8|15058.8|154
1758016200000|2025-09-16 09:50:00|15070.8|15059.8|15070.8|15059.8|15071.8|15060.8|15069.8|15059.8|133
1758016500000|2025-09-16 09:55:00|15067.8|15056.8|15069.8|15058.8|15070.8|15059.8|15067.8|15056.8|317
1758016800000|2025-09-16 10:00:00|15068.8|15057.8|15068.8|15057.8|15069.8|15058.8|15068.8|15057.8|103
1758017100000|2025-09-16 10:05:00|15067.8|15056.8|15068.8|15057.8|15068.8|15057.8|15066.8|15054.8|315
1758017400000|2025-09-16 10:10:00|15067.8|15056.8|15068.8|15057.8|15068.8|15057.8|15067.8|15056.8|82
1758017700000|2025-09-16 10:15:00|15069.8|15058.8|15069.8|15057.8|15070.8|15059.8|15068.8|15057.8|333
1758018000000|2025-09-16 10:20:00|15068.8|15058.8|15073.8|15061.8|15074.8|15063.8|15068.8|15058.8|348
1758018300000|2025-09-16 10:25:00|15072.8|15062.8|15076.8|15065.8|15076.8|15065.8|15072.8|15062.8|335
1758018600000|2025-09-16 10:30:00|15075.8|15064.8|15079.8|15068.8|15081.8|15070.8|15075.8|15064.8|437
1758018900000|2025-09-16 10:35:00|15078.8|15067.8|15082.8|15070.8|15082.8|15071.8|15077.8|15066.8|320
1758019200000|2025-09-16 10:40:00|15083.8|15071.8|15082.8|15071.8|15083.8|15072.8|15079.8|15068.8|326
1758019500000|2025-09-16 10:45:00|15083.8|15072.8|15083.8|15072.8|15085.8|15074.8|15081.8|15070.8|449
1758019800000|2025-09-16 10:50:00|15082.8|15071.8|15079.8|15067.8|15082.8|15071.8|15078.8|15067.8|245
1758020100000|2025-09-16 10:55:00|15078.8|15068.8|15081.8|15070.8|15081.8|15070.8|15078.8|15068.8|198
1758020400000|2025-09-16 11:00:00|15080.8|15069.8|15082.8|15071.8|15083.8|15072.8|15079.8|15068.8|382
1758020700000|2025-09-16 11:05:00|15081.8|15070.8|15083.8|15072.8|15083.8|15072.8|15080.8|15069.8|260
1758021000000|2025-09-16 11:10:00|15082.8|15071.8|15078.8|15067.8|15082.8|15071.8|15077.8|15066.8|197
1758021300000|2025-09-16 11:15:00|15077.8|15066.8|15075.8|15064.8|15077.8|15066.8|15074.8|15063.8|136
1758021600000|2025-09-16 11:20:00|15076.8|15065.8|15080.8|15069.8|15080.8|15069.8|15076.8|15065.8|79
1758021900000|2025-09-16 11:25:00|15081.8|15070.8|15082.8|15071.8|15084.8|15073.8|15080.8|15069.8|188
1758022200000|2025-09-16 11:30:00|15081.8|15070.8|15085.8|15074.8|15085.8|15074.8|15081.8|15070.8|137
1758022500000|2025-09-16 11:35:00|15084.8|15073.8|15086.8|15074.8|15087.8|15076.8|15084.8|15073.8|146
1758022800000|2025-09-16 11:40:00|15085.8|15075.8|15086.8|15075.8|15086.8|15075.8|15085.8|15074.8|61
1758023100000|2025-09-16 11:45:00|15087.8|15076.8|15085.8|15074.8|15087.8|15076.8|15084.8|15073.8|122
1758023400000|2025-09-16 11:50:00|15086.8|15075.8|15087.8|15075.8|15087.8|15076.8|15085.8|15074.8|61
1758023700000|2025-09-16 11:55:00|15086.8|15076.8|15085.8|15074.8|15087.8|15076.8|15085.8|15074.8|87
1758024000000|2025-09-16 12:00:00|15084.8|15073.8|15086.8|15075.8|15087.8|15076.8|15084.8|15073.8|91
1758024300000|2025-09-16 12:05:00|15087.8|15076.8|15086.8|15075.8|15087.8|15076.8|15086.8|15074.8|86
1758024600000|2025-09-16 12:10:00|15085.8|15074.8|15082.8|15071.8|15085.8|15074.8|15082.8|15071.8|132
1758024900000|2025-09-16 12:15:00|15081.8|15070.8|15081.8|15070.8|15083.8|15071.8|15081.8|15070.8|79
1758025200000|2025-09-16 12:20:00|15082.8|15071.8|15080.8|15069.8|15082.8|15071.8|15080.8|15069.8|80
1758025500000|2025-09-16 12:25:00|15079.8|15068.8|15080.8|15069.8|15081.8|15070.8|15079.8|15068.8|113
1758025800000|2025-09-16 12:30:00|15081.8|15068.8|15080.8|15069.8|15082.8|15071.8|15078.8|15066.8|286
1758026100000|2025-09-16 12:35:00|15081.8|15070.8|15083.8|15072.8|15085.8|15073.8|15080.8|15069.8|111
1758026400000|2025-09-16 12:40:00|15084.8|15073.8|15081.8|15069.8|15084.8|15073.8|15078.8|15067.8|261
1758026700000|2025-09-16 12:45:00|15082.8|15070.8|15082.8|15071.8|15083.8|15072.8|15081.8|15070.8|54
1758027000000|2025-09-16 12:50:00|15081.8|15070.8|15082.8|15071.8|15083.8|15072.8|15081.8|15070.8|103
1758027300000|2025-09-16 12:55:00|15081.8|15070.8|15080.8|15068.8|15083.8|15071.8|15078.8|15067.8|330
1758027600000|2025-09-16 13:00:00|15079.8|15069.8|15080.8|15069.8|15082.8|15071.8|15079.8|15068.8|114
1758027900000|2025-09-16 13:05:00|15081.8|15068.8|15082.8|15071.8|15082.8|15071.8|15080.8|15068.8|107
1758028200000|2025-09-16 13:10:00|15081.8|15070.8|15086.8|15074.8|15086.8|15074.8|15081.8|15070.8|250
1758028500000|2025-09-16 13:15:00|15087.8|15075.8|15084.8|15073.8|15087.8|15076.8|15083.8|15072.8|153
1758028800000|2025-09-16 13:20:00|15083.8|15072.8|15088.8|15077.8|15088.8|15077.8|15083.8|15072.8|63
1758029100000|2025-09-16 13:25:00|15087.8|15076.8|15084.8|15073.8|15088.8|15077.8|15083.8|15072.8|198
1758029400000|2025-09-16 13:30:00|15085.8|15074.8|15083.8|15072.8|15089.8|15078.8|15082.8|15070.8|972
1758029700000|2025-09-16 13:35:00|15082.8|15071.8|15076.8|15064.8|15082.8|15071.8|15074.8|15063.8|491
1758030000000|2025-09-16 13:40:00|15075.8|15065.8|15068.8|15056.8|15076.8|15065.8|15068.8|15056.8|493
1758030300000|2025-09-16 13:45:00|15067.8|15057.8|15072.8|15061.8|15072.8|15061.8|15065.8|15054.8|625
1758030600000|2025-09-16 13:50:00|15073.8|15060.8|15069.8|15057.8|15073.8|15061.8|15066.8|15055.8|353
1758030900000|2025-09-16 13:55:00|15068.8|15058.8|15067.8|15055.8|15069.8|15058.8|15064.8|15053.8|413
1758031200000|2025-09-16 14:00:00|15066.8|15054.8|15072.8|15061.8|15072.8|15061.8|15063.8|15052.8|501
1758031500000|2025-09-16 14:05:00|15073.8|15060.8|15073.8|15062.8|15074.8|15063.8|15070.8|15059.8|425
1758031800000|2025-09-16 14:10:00|15072.8|15061.8|15074.8|15062.8|15077.8|15066.8|15072.8|15061.8|351
1758032100000|2025-09-16 14:15:00|15075.8|15063.8|15076.8|15064.8|15080.8|15069.8|15074.8|15063.8|411
1758032400000|2025-09-16 14:20:00|15075.8|15065.8|15076.8|15065.8|15078.8|15067.8|15072.8|15061.8|354
1758032700000|2025-09-16 14:25:00|15077.8|15066.8|15084.8|15073.8|15085.8|15074.8|15076.8|15066.8|502
1758033000000|2025-09-16 14:30:00|15083.8|15072.8|15088.8|15077.8|15089.8|15077.8|15082.8|15071.8|697
1758033300000|2025-09-16 14:35:00|15089.8|15078.8|15092.8|15081.8|15111.8|15100.8|15089.8|15077.8|2566
1758033600000|2025-09-16 14:40:00|15093.8|15082.8|15087.8|15075.8|15096.8|15085.8|15086.8|15075.8|624
1758033900000|2025-09-16 14:45:00|15086.8|15076.8|15085.8|15074.8|15093.8|15082.8|15085.8|15074.8|453
1758034200000|2025-09-16 14:50:00|15086.8|15073.8|15084.8|15072.8|15087.8|15076.8|15082.8|15070.8|556
1758034500000|2025-09-16 14:55:00|15083.8|15073.8|15083.8|15072.8|15084.8|15073.8|15079.8|15068.8|266
1758034800000|2025-09-16 15:00:00|15084.8|15071.8|15078.8|15067.8|15085.8|15073.8|15078.8|15066.8|456
1758035100000|2025-09-16 15:05:00|15077.8|15066.8|15079.8|15068.8|15082.8|15071.8|15077.8|15066.8|340
1758035400000|2025-09-16 15:10:00|15080.8|15069.8|15083.8|15072.8|15083.8|15072.8|15078.8|15067.8|320
1758035700000|2025-09-16 15:15:00|15082.8|15071.8|15081.8|15070.8|15083.8|15072.8|15078.8|15066.8|384
1758036000000|2025-09-16 15:20:00|15082.8|15071.8|15078.8|15067.8|15085.8|15073.8|15077.8|15066.8|360
1758036300000|2025-09-16 15:25:00|15079.8|15068.8|15080.8|15068.8|15082.8|15071.8|15077.8|15065.8|358
1758036600000|2025-09-16 15:30:00|15079.8|15069.8|15074.8|15063.8|15081.8|15069.8|15073.8|15062.8|359
1758036900000|2025-09-16 15:35:00|15075.8|15062.8|15074.8|15063.8|15080.8|15069.8|15074.8|15062.8|414
1758037200000|2025-09-16 15:40:00|15075.8|15064.8|15076.8|15065.8|15076.8|15065.8|15072.8|15061.8|177
1758037500000|2025-09-16 15:45:00|15077.8|15066.8|15079.8|15067.8|15080.8|15069.8|15077.8|15066.8|220
1758037800000|2025-09-16 15:50:00|15078.8|15068.8|15084.8|15073.8|15086.8|15075.8|15078.8|15068.8|355
1758038100000|2025-09-16 15:55:00|15085.8|15074.8|15087.8|15075.8|15088.8|15076.8|15083.8|15072.8|350
1758038400000|2025-09-16 16:00:00|15086.8|15076.8|15090.8|15079.8|15092.8|15081.8|15086.8|15074.8|302
1758038700000|2025-09-16 16:05:00|15089.8|15078.8|15089.8|15078.8|15091.8|15079.8|15089.8|15077.8|122
1758039000000|2025-09-16 16:10:00|15090.8|15079.8|15091.8|15080.8|15092.8|15081.8|15089.8|15078.8|151
1758039300000|2025-09-16 16:15:00|15092.8|15081.8|15093.8|15081.8|15094.8|15083.8|15091.8|15079.8|125
1758039600000|2025-09-16 16:20:00|15092.8|15082.8|15095.8|15084.8|15096.8|15085.8|15092.8|15081.8|125
1758039900000|2025-09-16 16:25:00|15096.8|15085.8|15093.8|15082.8|15096.8|15085.8|15093.8|15082.8|185
1758040200000|2025-09-16 16:30:00|15092.8|15081.8|15094.8|15083.8|15097.8|15086.8|15092.8|15081.8|483
1758040500000|2025-09-16 16:35:00|15095.8|15082.8|15095.8|15083.8|15095.8|15083.8|15091.8|15080.8|301
1758040800000|2025-09-16 16:40:00|15094.8|15082.8|15094.8|15083.8|15095.8|15084.8|15092.8|15081.8|194
1758041100000|2025-09-16 16:45:00|15093.8|15082.8|15093.8|15082.8|15095.8|15083.8|15091.8|15080.8|273
1758041400000|2025-09-16 16:50:00|15092.8|15081.8|15095.8|15084.8|15096.8|15085.8|15092.8|15081.8|261
1758041700000|2025-09-16 16:55:00|15096.8|15085.8|15096.8|15085.8|15098.8|15087.8|15095.8|15084.8|271
1758042000000|2025-09-16 17:00:00|15097.8|15086.8|15098.8|15086.8|15098.8|15087.8|15094.8|15083.8|229
1758042300000|2025-09-16 17:05:00|15097.8|15087.8|15097.8|15086.8|15098.8|15087.8|15094.8|15083.8|151
1758042600000|2025-09-16 17:10:00|15096.8|15085.8|15098.8|15087.8|15098.8|15087.8|15095.8|15084.8|115
1758042900000|2025-09-16 17:15:00|15097.8|15086.8|15102.8|15091.8|15102.8|15091.8|15096.8|15084.8|221
1758043200000|2025-09-16 17:20:00|15101.8|15090.8|15101.8|15090.8|15103.8|15092.8|15100.8|15089.8|461
1758043500000|2025-09-16 17:25:00|15100.8|15089.8|15098.8|15087.8|15100.8|15090.8|15098.8|15086.8|174
1758043800000|2025-09-16 17:30:00|15099.8|15088.8|15099.8|15088.8|15101.8|15090.8|15097.8|15086.8|365
1758044100000|2025-09-16 17:35:00|15098.8|15087.8|15102.8|15091.8|15102.8|15091.8|15098.8|15087.8|337
1758044400000|2025-09-16 17:40:00|15101.8|15090.8|15098.8|15087.8|15102.8|15090.8|15097.8|15086.8|173
1758044700000|2025-09-16 17:45:00|15099.8|15088.8|15100.8|15089.8|15102.8|15090.8|15098.8|15087.8|189
1758045000000|2025-09-16 17:50:00|15101.8|15088.8|15102.8|15091.8|15102.8|15091.8|15099.8|15088.8|206
1758045300000|2025-09-16 17:55:00|15101.8|15090.8|15102.8|15091.8|15103.8|15092.8|15100.8|15089.8|159
1758045600000|2025-09-16 18:00:00|15101.8|15090.8|15101.8|15090.8|15104.8|15093.8|15101.8|15090.8|186
1758045900000|2025-09-16 18:05:00|15102.8|15091.8|15103.8|15092.8|15106.8|15095.8|15102.8|15090.8|337
1758046200000|2025-09-16 18:10:00|15102.8|15091.8|15104.8|15093.8|15104.8|15093.8|15102.8|15091.8|98
1758046500000|2025-09-16 18:15:00|15103.8|15092.8|15102.8|15091.8|15104.8|15093.8|15101.8|15090.8|128
1758046800000|2025-09-16 18:20:00|15101.8|15090.8|15105.8|15094.8|15105.8|15094.8|15101.8|15090.8|504
1758047100000|2025-09-16 18:25:00|15104.8|15093.8|15103.8|15092.8|15106.8|15094.8|15102.8|15091.8|186
1758047400000|2025-09-16 18:30:00|15102.8|15091.8|15106.8|15095.8|15106.8|15095.8|15102.8|15091.8|240
1758047700000|2025-09-16 18:35:00|15107.8|15094.8|15104.8|15093.8|15107.8|15095.8|15104.8|15093.8|154
1758048000000|2025-09-16 18:40:00|15103.8|15092.8|15104.3|15094.3|15105.8|15094.8|15103.8|15092.8|83
1758048300000|2025-09-16 18:45:00|15105.3|15095.3|15106.3|15096.3|15107.3|15097.3|15104.3|15094.3|115
1758048600000|2025-09-16 18:50:00|15106.8|15096.8|15107.3|15097.3|15108.3|15098.3|15106.3|15096.3|106
1758048900000|2025-09-16 18:55:00|15106.8|15096.8|15106.3|15096.3|15107.3|15097.3|15104.3|15094.3|321
1758049200000|2025-09-16 19:00:00|15105.8|15095.8|15107.3|15097.3|15109.3|15099.3|15105.3|15095.3|302
1758049500000|2025-09-16 19:05:00|15107.8|15097.8|15110.3|15100.3|15111.3|15101.3|15106.8|15096.8|191
1758049800000|2025-09-16 19:10:00|15112.3|15102.3|15113.3|15103.3|15113.3|15103.3|15110.3|15100.3|274
1758050100000|2025-09-16 19:15:00|15112.3|15102.3|15113.3|15103.3|15114.3|15104.3|15112.3|15102.3|94
1758050400000|2025-09-16 19:20:00|15112.8|15102.8|15108.8|15098.8|15113.3|15103.3|15107.3|15097.3|217
1758050700000|2025-09-16 19:25:00|15109.3|15099.3|15106.8|15096.8|15109.3|15099.3|15106.3|15096.3|66
1758051000000|2025-09-16 19:30:00|15107.3|15097.3|15108.3|15098.3|15108.3|15098.3|15107.3|15097.3|81
1758051300000|2025-09-16 19:35:00|15107.8|15097.8|15108.8|15098.8|15109.3|15099.3|15106.8|15096.8|85
1758051600000|2025-09-16 19:40:00|15109.3|15099.3|15110.3|15100.3|15111.3|15101.3|15108.8|15098.8|59
1758051900000|2025-09-16 19:45:00|15110.8|15100.8|15110.3|15100.3|15111.3|15101.3|15109.3|15099.3|40
1758052200000|2025-09-16 19:50:00|15110.8|15100.8|15109.3|15099.3|15111.3|15101.3|15108.3|15098.3|100
1758052500000|2025-09-16 19:55:00|15110.3|15100.3|15108.8|15098.8|15111.8|15101.8|15107.3|15097.3|284
1758052800000|2025-09-16 20:00:00|15108.3|15098.3|15104.8|15094.8|15109.3|15099.3|15104.8|15094.8|123
1758053100000|2025-09-16 20:05:00|15105.3|15095.3|15107.3|15097.3|15107.3|15097.3|15105.3|15095.3|24
1758053400000|2025-09-16 20:10:00|15107.8|15097.8|15107.8|15097.8|15108.3|15098.3|15107.8|15097.8|17
1758053700000|2025-09-16 20:15:00|15107.3|15097.3|15108.3|15098.3|15108.3|15098.3|15107.3|15097.3|14
1758054000000|2025-09-16 20:20:00|15107.8|15097.8|15106.8|15096.8|15107.8|15097.8|15106.3|15096.3|9
1758054300000|2025-09-16 20:25:00|15106.3|15096.3|15106.8|15096.8|15106.8|15096.8|15106.3|15096.3|11
1758054600000|2025-09-16 20:30:00|15105.8|15095.8|15106.8|15096.8|15107.3|15097.3|15105.3|15095.3|15
1758054900000|2025-09-16 20:35:00|15106.3|15096.3|15106.8|15096.8|15107.8|15097.8|15106.3|15096.3|12
1758055200000|2025-09-16 20:40:00|15107.3|15097.3|15107.3|15097.3|15107.3|15097.3|15106.3|15096.3|11
1758055500000|2025-09-16 20:45:00|15106.8|15096.8|15107.8|15097.8|15107.8|15097.8|15106.8|15096.8|10
1758055800000|2025-09-16 20:50:00|15107.3|15097.3|15107.3|15097.3|15107.8|15097.8|15107.3|15097.3|9
1758056100000|2025-09-16 20:55:00|15106.8|15096.8|15108.8|15098.8|15108.8|15098.8|15105.8|15095.8|72
1758056400000|2025-09-16 21:00:00|15108.3|15098.3|15110.2|15100.2|15110.2|15100.2|15108.3|15098.3|0
1758056700000|2025-09-16 21:05:00|15111.7|15101.7|15111.7|15101.7|15111.7|15101.7|15111.7|15101.7|0
1758057000000|2025-09-16 21:10:00|15109.7|15099.7|15111.7|15101.7|15111.7|15101.7|15109.7|15099.7|0
1758057300000|2025-09-16 21:15:00|15118.8|15094.8|15118.8|15094.8|15118.9|15094.9|15118.5|15094.5|0
1758057600000|2025-09-16 21:20:00|15118.5|15094.5|15119.4|15095.4|15119.4|15095.4|15118.5|15094.5|0
1758057900000|2025-09-16 21:25:00|15119.3|15095.3|15119.1|15095.1|15119.3|15095.3|15118.9|15094.9|0
1758058200000|2025-09-16 21:30:00|15119|15095|15118.8|15094.8|15119|15095|15118.7|15094.7|0
1758058500000|2025-09-16 21:35:00|15118.7|15094.7|15118.7|15094.7|15118.7|15094.7|15118.6|15094.6|0
1758058800000|2025-09-16 21:40:00|15119|15095|15118.3|15094.3|15119|15095|15118|15094|0
1758059100000|2025-09-16 21:45:00|15118.1|15094.1|15117.5|15093.5|15118.2|15094.2|15117.4|15093.4|0
1758059400000|2025-09-16 21:50:00|15117.8|15093.8|15117.3|15093.3|15118.7|15094.7|15116.4|15092.4|0
1758059700000|2025-09-16 21:55:00|15117.4|15093.4|15117.2|15093.2|15117.7|15093.7|15117.2|15093.2|0
1758060000000|2025-09-16 22:00:00|15118.4|15094.4|15118.7|15094.7|15120.2|15096.2|15117.8|15093.8|0
1758060300000|2025-09-16 22:05:00|15118.8|15094.8|15120|15096|15120.5|15096.5|15118.8|15094.8|0
1758060600000|2025-09-16 22:10:00|15120.1|15096.1|15121.1|15097.1|15121.4|15097.4|15120|15096|0
1758060900000|2025-09-16 22:15:00|15121.2|15097.2|15120.9|15096.9|15121.4|15097.4|15120|15096|0
1758061200000|2025-09-16 22:20:00|15121.1|15097.1|15122.7|15098.7|15122.7|15098.7|15120.9|15096.9|0
1758061500000|2025-09-16 22:25:00|15122.9|15098.9|15123|15099|15123.1|15099.1|15122.1|15098.1|0
1758061800000|2025-09-16 22:30:00|15123.1|15099.1|15123.2|15099.2|15124.1|15100.1|15122.8|15098.8|0
1758062100000|2025-09-16 22:35:00|15123.4|15099.4|15124.7|15100.7|15124.9|15100.9|15123.4|15099.4|0
1758062400000|2025-09-16 22:40:00|15124.4|15100.4|15123.9|15099.9|15124.5|15100.5|15123.5|15099.5|0
1758062700000|2025-09-16 22:45:00|15123.7|15099.7|15124.9|15100.9|15124.9|15100.9|15123.4|15099.4|0
1758063000000|2025-09-16 22:50:00|15125|15101|15124.5|15100.5|15125.3|15101.3|15124.2|15100.2|0
1758063300000|2025-09-16 22:55:00|15124.4|15100.4|15124|15100|15124.8|15100.8|15123.8|15099.8|0
1758063600000|2025-09-16 23:00:00|15124.5|15100.5|15124.7|15100.7|15125.6|15101.6|15124.5|15100.5|0
1758063900000|2025-09-16 23:05:00|15125|15101|15124.7|15100.7|15125|15101|15124.3|15100.3|0
1758064200000|2025-09-16 23:10:00|15124.6|15100.6|15123|15099|15124.6|15100.6|15123|15099|0
1758064500000|2025-09-16 23:15:00|15122.7|15098.7|15123.3|15099.3|15123.4|15099.4|15122.6|15098.6|0
1758064800000|2025-09-16 23:20:00|15123|15099|15122.4|15098.4|15123.3|15099.3|15122.4|15098.4|0
1758065100000|2025-09-16 23:25:00|15122.3|15098.3|15121.3|15097.3|15122.3|15098.3|15120.8|15096.8|0
1758065400000|2025-09-16 23:30:00|15121.1|15097.1|15121.7|15097.7|15121.8|15097.8|15121|15097|0
1758065700000|2025-09-16 23:35:00|15121.6|15097.6|15122|15098|15122.3|15098.3|15121.4|15097.4|0
1758066000000|2025-09-16 23:40:00|15121.9|15097.9|15121.5|15097.5|15122.2|15098.2|15121.4|15097.4|0
1758066300000|2025-09-16 23:45:00|15121.2|15097.2|15121.8|15097.8|15122.1|15098.1|15121.1|15097.1|0
1758066600000|2025-09-16 23:50:00|15121.9|15097.9|15123.2|15099.2|15123.2|15099.2|15121.8|15097.8|0
1758066900000|2025-09-16 23:55:00|15123.1|15099.1|15123|15099|15123.7|15099.7|15122.9|15098.9|0
1758067200000|2025-09-17 00:00:00|15123.1|15099.1|15123.7|15099.7|15124.4|15100.4|15122.1|15098.1|0
1758067500000|2025-09-17 00:05:00|15123.6|15099.6|15125.1|15101.1|15125.4|15101.4|15123.4|15099.4|0
1758067800000|2025-09-17 00:10:00|15124.9|15100.9|15121.8|15097.8|15125.2|15101.2|15120.7|15096.7|0
1758068100000|2025-09-17 00:15:00|15121.9|15097.9|15121|15097|15122.9|15098.9|15120.8|15096.8|0
1758068400000|2025-09-17 00:20:00|15121.1|15097.1|15119.5|15095.5|15121.4|15097.4|15119.2|15095.2|0
1758068700000|2025-09-17 00:25:00|15119.4|15095.4|15120.9|15096.9|15121.1|15097.1|15119.2|15095.2|0
1758069000000|2025-09-17 00:30:00|15120.7|15096.7|15120.9|15096.9|15122.2|15098.2|15120.4|15096.4|0
1758069300000|2025-09-17 00:35:00|15120.8|15096.8|15119.6|15095.6|15121.1|15097.1|15119.4|15095.4|0
1758069600000|2025-09-17 00:40:00|15119.5|15095.5|15119.8|15095.8|15120.7|15096.7|15119.5|15095.5|0
1758069900000|2025-09-17 00:45:00|15119.7|15095.7|15121.6|15097.6|15121.6|15097.6|15119.2|15095.2|0
1758070200000|2025-09-17 00:50:00|15121.5|15097.5|15121.7|15097.7|15121.8|15097.8|15120.7|15096.7|0
1758070500000|2025-09-17 00:55:00|15121.8|15097.8|15120.8|15096.8|15122|15098|15120.8|15096.8|0
1758070800000|2025-09-17 01:00:00|15115.2|15105.2|15123.2|15113.2|15126.2|15116.2|15111.2|15101.2|1657
1758071100000|2025-09-17 01:05:00|15124.2|15114.2|15133.2|15123.2|15133.2|15123.2|15124.2|15114.2|1103
1758071400000|2025-09-17 01:10:00|15132.2|15122.2|15131.2|15121.2|15143.2|15133.2|15131.2|15121.2|1315
1758071700000|2025-09-17 01:15:00|15128.2|15118.2|15110.2|15100.2|15132.2|15122.2|15104.2|15094.2|2915
1758072000000|2025-09-17 01:20:00|15109.2|15099.2|15090.2|15080.2|15111.2|15101.2|15088.2|15078.2|3254
1758072300000|2025-09-17 01:25:00|15091.2|15081.2|15108.2|15098.2|15113.2|15103.2|15090.2|15080.2|3748
1758072600000|2025-09-17 01:30:00|15107.2|15097.2|15109.2|15099.2|15124.2|15114.2|15078.2|15068.2|15846
1758072900000|2025-09-17 01:35:00|15108.2|15098.2|15089.2|15079.2|15114.2|15104.2|15088.2|15078.2|8362
1758073200000|2025-09-17 01:40:00|15087.2|15077.2|15084.2|15074.2|15106.2|15096.2|15071.2|15061.2|5651
1758073500000|2025-09-17 01:45:00|15082.2|15072.2|15096.2|15086.2|15096.2|15086.2|15073.2|15063.2|3756
1758073800000|2025-09-17 01:50:00|15097.2|15087.2|15099.2|15089.2|15104.2|15094.2|15084.2|15074.2|4462
1758074100000|2025-09-17 01:55:00|15097.2|15087.2|15085.2|15075.2|15105.2|15095.2|15080.2|15070.2|3744
1758074400000|2025-09-17 02:00:00|15087.2|15077.2|15093.2|15083.2|15102.2|15092.2|15072.2|15062.2|5711
1758074700000|2025-09-17 02:05:00|15094.2|15084.2|15067.2|15057.2|15105.2|15095.2|15065.2|15055.2|3963
1758075000000|2025-09-17 02:10:00|15066.2|15056.2|15081.2|15071.2|15081.2|15071.2|15056.2|15046.2|3800
1758075300000|2025-09-17 02:15:00|15082.2|15072.2|15096.2|15086.2|15106.2|15096.2|15081.2|15071.2|3892
1758075600000|2025-09-17 02:20:00|15097.2|15087.2|15081.2|15071.2|15098.2|15088.2|15069.2|15059.2|2236
1758075900000|2025-09-17 02:25:00|15082.2|15072.2|15056.2|15046.2|15082.2|15072.2|15048.2|15038.2|4789
1758076200000|2025-09-17 02:30:00|15057.2|15047.2|15085.2|15075.2|15089.2|15079.2|15053.2|15043.2|2747
1758076500000|2025-09-17 02:35:00|15084.2|15074.2|15119.2|15109.2|15120.2|15110.2|15081.2|15071.2|2953
1758076800000|2025-09-17 02:40:00|15118.2|15108.2|15128.2|15118.2|15131.2|15121.2|15108.2|15098.2|3741
1758077100000|2025-09-17 02:45:00|15127.2|15117.2|15176.2|15166.2|15180.2|15170.2|15126.2|15116.2|5587
1758077400000|2025-09-17 02:50:00|15177.2|15167.2|15201.2|15191.2|15207.2|15197.2|15171.2|15161.2|6124
1758077700000|2025-09-17 02:55:00|15203.2|15193.2|15210.2|15200.2|15217.2|15207.2|15189.2|15179.2|5588
1758078000000|2025-09-17 03:00:00|15211.2|15201.2|15231.2|15221.2|15236.2|15226.2|15195.2|15185.2|4756
1758078300000|2025-09-17 03:05:00|15232.2|15222.2|15208.2|15198.2|15236.2|15226.2|15203.2|15193.2|3000
1758078600000|2025-09-17 03:10:00|15207.2|15197.2|15197.2|15187.2|15219.2|15209.2|15185.2|15175.2|2869
1758078900000|2025-09-17 03:15:00|15196.2|15186.2|15224.2|15214.2|15226.2|15216.2|15188.2|15178.2|2793
1758079200000|2025-09-17 03:20:00|15226.2|15216.2|15219.2|15209.2|15241.2|15231.2|15217.2|15207.2|3648
1758079500000|2025-09-17 03:25:00|15220.2|15210.2|15213.2|15203.2|15226.2|15216.2|15200.2|15190.2|2285
1758079800000|2025-09-17 03:30:00|15212.2|15202.2|15200.2|15190.2|15212.2|15202.2|15198.2|15188.2|790
1758080100000|2025-09-17 03:35:00|15199.2|15189.2|15192.2|15182.2|15199.2|15189.2|15189.2|15179.2|1081
1758080400000|2025-09-17 03:40:00|15193.2|15183.2|15202.2|15192.2|15202.2|15192.2|15193.2|15183.2|502
1758080700000|2025-09-17 03:45:00|15201.2|15191.2|15196.2|15186.2|15203.2|15193.2|15193.2|15183.2|517
1758081000000|2025-09-17 03:50:00|15195.2|15185.2|15194.2|15184.2|15198.2|15188.2|15193.2|15183.2|582
1758081300000|2025-09-17 03:55:00|15195.2|15185.2|15196.2|15186.2|15198.2|15188.2|15195.2|15185.2|712
1758081600000|2025-09-17 04:00:00|15197.2|15187.2|15197.2|15187.2|15197.2|15187.2|15195.2|15185.2|375
1758081900000|2025-09-17 04:05:00|15196.2|15186.2|15199.2|15189.2|15201.2|15191.2|15196.2|15186.2|228
1758082200000|2025-09-17 04:10:00|15198.2|15188.2|15195.2|15185.2|15200.2|15190.2|15195.2|15185.2|287
1758082500000|2025-09-17 04:15:00|15197.2|15187.2|15198.2|15188.2|15198.2|15188.2|15194.2|15184.2|179
1758082800000|2025-09-17 04:20:00|15197.2|15187.2|15192.2|15182.2|15197.2|15187.2|15191.2|15181.2|444
1758083100000|2025-09-17 04:25:00|15193.2|15183.2|15194.2|15184.2|15195.2|15185.2|15190.2|15180.2|311
1758083400000|2025-09-17 04:30:00|15195.2|15185.2|15195.2|15185.2|15199.2|15189.2|15195.2|15185.2|181
1758083700000|2025-09-17 04:35:00|15194.2|15184.2|15192.2|15182.2|15195.2|15185.2|15190.2|15180.2|371
1758084000000|2025-09-17 04:40:00|15191.2|15181.2|15191.2|15181.2|15193.2|15183.2|15191.2|15181.2|225
1758084300000|2025-09-17 04:45:00|15192.2|15182.2|15198.2|15188.2|15198.2|15188.2|15191.2|15181.2|856
1758084600000|2025-09-17 04:50:00|15197.2|15187.2|15195.2|15185.2|15198.2|15188.2|15194.2|15184.2|208
1758084900000|2025-09-17 04:55:00|15196.2|15186.2|15194.2|15184.2|15196.2|15186.2|15193.2|15183.2|300
1758085200000|2025-09-17 05:00:00|15197.2|15187.2|15201.2|15191.2|15211.2|15201.2|15188.2|15178.2|5314
1758085500000|2025-09-17 05:05:00|15200.2|15190.2|15193.2|15183.2|15208.2|15198.2|15190.2|15180.2|1950
1758085800000|2025-09-17 05:10:00|15194.2|15184.2|15196.2|15186.2|15209.2|15199.2|15193.2|15183.2|2092
1758086100000|2025-09-17 05:15:00|15195.2|15185.2|15215.2|15205.2|15216.2|15206.2|15193.2|15183.2|1855
1758086400000|2025-09-17 05:20:00|15216.2|15206.2|15226.2|15216.2|15238.2|15228.2|15216.2|15206.2|2547
1758086700000|2025-09-17 05:25:00|15227.2|15217.2|15193.2|15183.2|15231.2|15221.2|15184.2|15174.2|3191
1758087000000|2025-09-17 05:30:00|15194.2|15184.2|15206.2|15196.2|15206.2|15196.2|15177.2|15167.2|3675
1758087300000|2025-09-17 05:35:00|15207.2|15197.2|15210.2|15200.2|15212.2|15202.2|15197.2|15187.2|2155
1758087600000|2025-09-17 05:40:00|15209.2|15199.2|15209.2|15199.2|15217.2|15207.2|15204.2|15194.2|2578
1758087900000|2025-09-17 05:45:00|15208.2|15198.2|15214.2|15204.2|15224.2|15214.2|15207.2|15197.2|1976
1758088200000|2025-09-17 05:50:00|15212.2|15202.2|15216.2|15206.2|15227.2|15217.2|15203.2|15193.2|1968
1758088500000|2025-09-17 05:55:00|15215.2|15205.2|15219.2|15209.2|15227.2|15217.2|15212.2|15202.2|2312
1758088800000|2025-09-17 06:00:00|15218.2|15208.2|15228.2|15218.2|15228.2|15218.2|15213.2|15203.2|2262
1758089100000|2025-09-17 06:05:00|15227.2|15217.2|15219.2|15209.2|15230.2|15220.2|15209.2|15199.2|2718
1758089400000|2025-09-17 06:10:00|15220.2|15210.2|15213.2|15203.2|15225.2|15215.2|15212.2|15202.2|1666
1758089700000|2025-09-17 06:15:00|15214.2|15204.2|15215.2|15205.2|15223.2|15213.2|15212.2|15202.2|1433
1758090000000|2025-09-17 06:20:00|15216.2|15206.2|15227.2|15217.2|15227.2|15217.2|15211.2|15201.2|2348
1758090300000|2025-09-17 06:25:00|15226.2|15216.2|15206.2|15196.2|15231.2|15221.2|15193.2|15183.2|3680
1758090600000|2025-09-17 06:30:00|15207.2|15197.2|15198.2|15188.2|15213.2|15203.2|15192.2|15182.2|3025
1758090900000|2025-09-17 06:35:00|15197.2|15187.2|15181.2|15171.2|15200.2|15190.2|15180.2|15170.2|2689
1758091200000|2025-09-17 06:40:00|15182.2|15172.2|15193.2|15183.2|15195.2|15185.2|15180.2|15170.2|2518
1758091500000|2025-09-17 06:45:00|15192.2|15182.2|15194.2|15184.2|15195.2|15185.2|15187.2|15177.2|1468
1758091800000|2025-09-17 06:50:00|15193.2|15183.2|15207.2|15197.2|15209.2|15199.2|15193.2|15183.2|3734
1758092100000|2025-09-17 06:55:00|15206.2|15196.2|15198.2|15188.2|15209.2|15199.2|15194.2|15184.2|4812
1758092400000|2025-09-17 07:00:00|15195.2|15187.2|15198.2|15187.2|15200.2|15188.2|15190.2|15179.2|2419
1758092700000|2025-09-17 07:05:00|15197.2|15186.2|15195.2|15183.2|15200.2|15189.2|15194.2|15182.2|1119
1758093000000|2025-09-17 07:10:00|15194.2|15182.2|15198.2|15187.2|15198.2|15187.2|15191.2|15180.2|1168
1758093300000|2025-09-17 07:15:00|15200.2|15188.2|15201.2|15190.2|15203.2|15192.2|15199.2|15188.2|700
1758093600000|2025-09-17 07:20:00|15200.2|15189.2|15198.2|15187.2|15201.2|15190.2|15195.2|15184.2|624
1758093900000|2025-09-17 07:25:00|15199.2|15186.2|15197.2|15186.2|15200.2|15188.2|15196.2|15185.2|351
1758094200000|2025-09-17 07:30:00|15198.2|15187.2|15200.2|15189.2|15201.2|15190.2|15197.2|15186.2|330
1758094500000|2025-09-17 07:35:00|15201.2|15190.2|15198.2|15187.2|15201.2|15190.2|15198.2|15187.2|1064
1758094800000|2025-09-17 07:40:00|15197.2|15186.2|15196.2|15185.2|15198.2|15187.2|15194.2|15183.2|526
1758095100000|2025-09-17 07:45:00|15195.2|15184.2|15195.2|15184.2|15197.2|15186.2|15194.2|15183.2|522
1758095400000|2025-09-17 07:50:00|15196.2|15185.2|15199.2|15188.2|15201.2|15190.2|15196.2|15185.2|370
1758095700000|2025-09-17 07:55:00|15198.2|15187.2|15199.2|15188.2|15205.2|15194.2|15197.2|15186.2|821
1758096000000|2025-09-17 08:00:00|15198.2|15187.2|15189.2|15177.2|15199.2|15188.2|15188.2|15177.2|1335
1758096300000|2025-09-17 08:05:00|15188.2|15178.2|15196.2|15185.2|15197.2|15186.2|15188.2|15177.2|1208
1758096600000|2025-09-17 08:10:00|15195.2|15184.2|15189.2|15178.2|15196.2|15184.2|15189.2|15178.2|436
1758096900000|2025-09-17 08:15:00|15188.2|15177.2|15186.2|15175.2|15190.2|15178.2|15186.2|15174.2|554
1758097200000|2025-09-17 08:20:00|15187.2|15176.2|15187.2|15176.2|15188.2|15177.2|15185.2|15174.2|455
1758097500000|2025-09-17 08:25:00|15186.2|15175.2|15190.2|15178.2|15190.2|15179.2|15185.2|15174.2|732
1758097800000|2025-09-17 08:30:00|15195.4|15171.4|15190.5|15166.5|15196|15172|15190.2|15166.2|0
1758098100000|2025-09-17 08:35:00|15190.3|15166.3|15181.1|15157.1|15191|15167|15177.2|15153.2|296
1758098400000|2025-09-17 08:40:00|15181.4|15157.4|15179.5|15155.5|15181.4|15157.4|15172.6|15148.6|0
1758098700000|2025-09-17 08:45:00|15179.2|15155.2|15183.6|15159.6|15185.9|15161.9|15178.6|15154.6|611
1758099000000|2025-09-17 08:50:00|15183.5|15159.5|15185.8|15161.8|15188.6|15164.6|15183.5|15159.5|169
1758099300000|2025-09-17 08:55:00|15185.7|15161.7|15187.4|15163.4|15187.8|15163.8|15185.1|15161.1|533
1758099600000|2025-09-17 09:00:00|15187.3|15163.3|15180.2|15169.2|15187.3|15170.2|15178.2|15163.3|994
1758099900000|2025-09-17 09:05:00|15179.2|15168.2|15180.2|15168.2|15180.2|15169.2|15177.2|15166.2|247
1758100200000|2025-09-17 09:10:00|15179.2|15167.2|15179.2|15168.2|15179.2|15168.2|15177.2|15166.2|174
1758100500000|2025-09-17 09:15:00|15180.2|15167.2|15182.2|15171.2|15186.2|15175.2|15178.2|15167.2|811
1758100800000|2025-09-17 09:20:00|15183.2|15170.2|15184.2|15173.2|15187.2|15176.2|15182.2|15170.2|247
1758101100000|2025-09-17 09:25:00|15183.2|15172.2|15186.2|15175.2|15186.2|15175.2|15183.2|15172.2|165
1758101400000|2025-09-17 09:30:00|15185.2|15174.2|15185.2|15174.2|15186.2|15175.2|15184.2|15173.2|231
1758101700000|2025-09-17 09:35:00|15184.2|15173.2|15183.2|15172.2|15185.2|15174.2|15181.2|15169.2|242
1758102000000|2025-09-17 09:40:00|15182.2|15171.2|15180.2|15169.2|15183.2|15171.2|15179.2|15168.2|107
1758102300000|2025-09-17 09:45:00|15181.2|15168.2|15183.2|15171.2|15183.2|15172.2|15180.2|15168.2|143
1758102600000|2025-09-17 09:50:00|15182.2|15172.2|15183.2|15172.2|15184.2|15173.2|15175.2|15164.2|1123
1758102900000|2025-09-17 09:55:00|15182.2|15171.2|15188.2|15177.2|15188.2|15177.2|15182.2|15171.2|182
1758103200000|2025-09-17 10:00:00|15189.2|15178.2|15190.2|15179.2|15191.2|15180.2|15188.2|15178.2|158
1758103500000|2025-09-17 10:05:00|15189.2|15178.2|15188.2|15177.2|15189.2|15178.2|15187.2|15176.2|142
1758103800000|2025-09-17 10:10:00|15189.2|15178.2|15187.2|15175.2|15189.2|15178.2|15184.2|15173.2|274
1758104100000|2025-09-17 10:15:00|15186.2|15176.2|15184.2|15173.2|15188.2|15177.2|15183.2|15172.2|409
1758104400000|2025-09-17 10:20:00|15185.2|15174.2|15188.2|15177.2|15188.2|15177.2|15185.2|15174.2|325
1758104700000|2025-09-17 10:25:00|15189.2|15178.2|15191.2|15180.2|15192.2|15181.2|15189.2|15178.2|295
1758105000000|2025-09-17 10:30:00|15190.2|15179.2|15189.2|15178.2|15191.2|15180.2|15186.2|15175.2|312
1758105300000|2025-09-17 10:35:00|15190.2|15179.2|15188.2|15177.2|15190.2|15179.2|15188.2|15177.2|128
1758105600000|2025-09-17 10:40:00|15190.2|15179.2|15189.2|15178.2|15191.2|15180.2|15188.2|15177.2|173
1758105900000|2025-09-17 10:45:00|15190.2|15177.2|15189.2|15178.2|15190.2|15179.2|15187.2|15176.2|215
1758106200000|2025-09-17 10:50:00|15188.2|15177.2|15192.2|15181.2|15193.2|15182.2|15188.2|15177.2|270
1758106500000|2025-09-17 10:55:00|15191.2|15180.2|15191.2|15179.2|15192.2|15181.2|15189.2|15178.2|145
1758106800000|2025-09-17 11:00:00|15190.2|15178.2|15189.2|15178.2|15190.2|15178.2|15184.2|15173.2|344
1758107100000|2025-09-17 11:05:00|15190.2|15179.2|15191.2|15180.2|15191.2|15180.2|15189.2|15178.2|108
1758107400000|2025-09-17 11:10:00|15192.2|15181.2|15196.2|15185.2|15196.2|15185.2|15192.2|15181.2|191
1758107700000|2025-09-17 11:15:00|15197.2|15186.2|15202.2|15191.2|15202.2|15191.2|15196.2|15185.2|274
1758108000000|2025-09-17 11:20:00|15203.2|15192.2|15200.2|15189.2|15203.2|15192.2|15198.2|15187.2|257
1758108300000|2025-09-17 11:25:00|15197.2|15188.2|15195.2|15183.2|15198.2|15188.2|15194.2|15183.2|586
1758108600000|2025-09-17 11:30:00|15194.2|15184.2|15196.2|15185.2|15197.2|15186.2|15194.2|15184.2|140
1758108900000|2025-09-17 11:35:00|15195.2|15184.2|15196.2|15185.2|15197.2|15185.2|15194.2|15182.2|376
1758109200000|2025-09-17 11:40:00|15197.2|15186.2|15197.2|15186.2|15198.2|15186.2|15196.2|15185.2|131
1758109500000|2025-09-17 11:45:00|15196.2|15185.2|15195.2|15184.2|15197.2|15186.2|15195.2|15184.2|96
1758109800000|2025-09-17 11:50:00|15196.2|15185.2|15196.2|15185.2|15197.2|15185.2|15195.2|15184.2|290
1758110100000|2025-09-17 11:55:00|15197.2|15186.2|15197.2|15185.2|15197.2|15186.2|15196.2|15185.2|114
1758110400000|2025-09-17 12:00:00|15196.2|15184.2|15196.2|15185.2|15197.2|15185.2|15195.2|15184.2|497
1758110700000|2025-09-17 12:05:00|15195.2|15184.2|15196.2|15185.2|15197.2|15186.2|15195.2|15184.2|340
1758111000000|2025-09-17 12:10:00|15197.2|15186.2|15196.2|15185.2|15197.2|15186.2|15196.2|15185.2|197
1758111300000|2025-09-17 12:15:00|15197.2|15186.2|15195.2|15184.2|15197.2|15186.2|15195.2|15184.2|268
1758111600000|2025-09-17 12:20:00|15196.2|15185.2|15195.2|15184.2|15196.2|15185.2|15195.2|15184.2|57
1758111900000|2025-09-17 12:25:00|15196.2|15185.2|15195.2|15184.2|15196.2|15185.2|15195.2|15184.2|71
1758112200000|2025-09-17 12:30:00|15196.2|15185.2|15192.2|15181.2|15196.2|15185.2|15192.2|15181.2|140
1758112500000|2025-09-17 12:35:00|15193.2|15182.2|15193.2|15182.2|15193.2|15182.2|15189.2|15178.2|182
1758112800000|2025-09-17 12:40:00|15192.2|15181.2|15195.2|15184.2|15195.2|15184.2|15191.2|15180.2|50
1758113100000|2025-09-17 12:45:00|15194.2|15183.2|15196.2|15185.2|15197.2|15185.2|15193.2|15182.2|97
1758113400000|2025-09-17 12:50:00|15197.2|15186.2|15200.2|15188.2|15200.2|15189.2|15196.2|15185.2|122
1758113700000|2025-09-17 12:55:00|15199.2|15187.2|15201.2|15190.2|15203.2|15192.2|15198.2|15187.2|327
1758114000000|2025-09-17 13:00:00|15200.2|15189.2|15201.2|15190.2|15201.2|15190.2|15196.2|15185.2|316
1758114300000|2025-09-17 13:05:00|15200.2|15189.2|15203.2|15192.2|15203.2|15192.2|15200.2|15189.2|165
1758114600000|2025-09-17 13:10:00|15202.2|15191.2|15203.2|15192.2|15203.2|15192.2|15201.2|15190.2|142
1758114900000|2025-09-17 13:15:00|15202.2|15191.2|15203.2|15192.2|15205.2|15194.2|15202.2|15191.2|175
1758115200000|2025-09-17 13:20:00|15202.2|15191.2|15203.2|15192.2|15203.2|15192.2|15202.2|15191.2|92
1758115500000|2025-09-17 13:25:00|15202.2|15191.2|15204.2|15193.2|15206.2|15195.2|15201.2|15190.2|496
1758115800000|2025-09-17 13:30:00|15205.2|15194.2|15196.2|15185.2|15208.2|15196.2|15196.2|15185.2|2411
1758116100000|2025-09-17 13:35:00|15195.2|15184.2|15206.2|15195.2|15206.2|15195.2|15195.2|15184.2|1215
1758116400000|2025-09-17 13:40:00|15207.2|15196.2|15208.2|15197.2|15209.2|15198.2|15202.2|15191.2|972
1758116700000|2025-09-17 13:45:00|15207.2|15196.2|15214.2|15203.2|15218.2|15207.2|15206.2|15195.2|1128
1758117000000|2025-09-17 13:50:00|15213.2|15202.2|15222.2|15211.2|15224.2|15213.2|15213.2|15202.2|1114
1758117300000|2025-09-17 13:55:00|15221.2|15210.2|15212.2|15200.2|15223.2|15211.2|15211.2|15200.2|998
1758117600000|2025-09-17 14:00:00|15213.2|15201.2|15213.2|15202.2|15217.2|15206.2|15211.2|15199.2|848
1758117900000|2025-09-17 14:05:00|15212.2|15201.2|15217.2|15206.2|15221.2|15210.2|15212.2|15201.2|524
1758118200000|2025-09-17 14:10:00|15218.2|15207.2|15215.2|15204.2|15219.2|15208.2|15214.2|15203.2|308
1758118500000|2025-09-17 14:15:00|15216.2|15205.2|15216.2|15205.2|15218.2|15207.2|15213.2|15202.2|356
1758118800000|2025-09-17 14:20:00|15215.2|15204.2|15210.2|15198.2|15217.2|15206.2|15209.2|15198.2|256
1758119100000|2025-09-17 14:25:00|15209.2|15199.2|15200.2|15189.2|15212.2|15201.2|15200.2|15189.2|720
1758119400000|2025-09-17 14:30:00|15201.2|15190.2|15197.2|15185.2|15202.2|15190.2|15193.2|15181.2|996
1758119700000|2025-09-17 14:35:00|15196.2|15186.2|15196.2|15184.2|15198.2|15187.2|15194.2|15182.2|307
1758120000000|2025-09-17 14:40:00|15197.2|15185.2|15197.2|15185.2|15199.2|15188.2|15195.2|15184.2|299
1758120300000|2025-09-17 14:45:00|15196.2|15186.2|15201.2|15190.2|15202.2|15191.2|15194.2|15183.2|280
1758120600000|2025-09-17 14:50:00|15200.2|15189.2|15204.2|15193.2|15205.2|15194.2|15199.2|15188.2|278
1758120900000|2025-09-17 14:55:00|15203.2|15192.2|15196.2|15185.2|15205.2|15193.2|15196.2|15185.2|493
1758121200000|2025-09-17 15:00:00|15197.2|15186.2|15192.2|15181.2|15197.2|15186.2|15189.2|15178.2|459
1758121500000|2025-09-17 15:05:00|15191.2|15180.2|15195.2|15184.2|15196.2|15185.2|15190.2|15179.2|176
1758121800000|2025-09-17 15:10:00|15196.2|15185.2|15202.2|15191.2|15204.2|15193.2|15195.2|15184.2|426
1758122100000|2025-09-17 15:15:00|15203.2|15190.2|15200.2|15189.2|15203.2|15192.2|15200.2|15189.2|317
1758122400000|2025-09-17 15:20:00|15201.2|15190.2|15193.2|15182.2|15201.2|15190.2|15193.2|15182.2|287
1758122700000|2025-09-17 15:25:00|15194.2|15181.2|15198.2|15187.2|15198.2|15187.2|15190.2|15179.2|324
1758123000000|2025-09-17 15:30:00|15197.2|15186.2|15195.2|15184.2|15199.2|15188.2|15195.2|15184.2|203
1758123300000|2025-09-17 15:35:00|15196.2|15185.2|15199.2|15188.2|15199.2|15188.2|15193.2|15182.2|224
1758123600000|2025-09-17 15:40:00|15200.2|15189.2|15200.2|15189.2|15205.2|15194.2|15199.2|15188.2|278
1758123900000|2025-09-17 15:45:00|15201.2|15190.2|15198.2|15187.2|15202.2|15191.2|15198.2|15187.2|381
1758124200000|2025-09-17 15:50:00|15199.2|15186.2|15198.2|15187.2|15199.2|15188.2|15195.2|15184.2|153
1758124500000|2025-09-17 15:55:00|15199.2|15186.2|15195.2|15184.2|15199.2|15188.2|15195.2|15184.2|180
1758124800000|2025-09-17 16:00:00|15196.2|15185.2|15197.2|15186.2|15199.2|15188.2|15195.2|15184.2|149
1758125100000|2025-09-17 16:05:00|15196.2|15185.2|15196.2|15185.2|15198.2|15187.2|15195.2|15183.2|126
1758125400000|2025-09-17 16:10:00|15195.2|15184.2|15191.2|15179.2|15196.2|15185.2|15190.2|15179.2|594
1758125700000|2025-09-17 16:15:00|15192.2|15180.2|15192.2|15181.2|15196.2|15184.2|15190.2|15179.2|558
1758126000000|2025-09-17 16:20:00|15193.2|15182.2|15194.2|15182.2|15194.2|15183.2|15191.2|15180.2|122
1758126300000|2025-09-17 16:25:00|15193.2|15183.2|15193.2|15181.2|15195.2|15184.2|15193.2|15181.2|109
1758126600000|2025-09-17 16:30:00|15192.2|15182.2|15190.2|15179.2|15194.2|15183.2|15190.2|15179.2|160
1758126900000|2025-09-17 16:35:00|15191.2|15180.2|15188.2|15177.2|15192.2|15180.2|15188.2|15177.2|90
1758127200000|2025-09-17 16:40:00|15189.2|15176.2|15188.2|15177.2|15190.2|15179.2|15187.2|15176.2|109
1758127500000|2025-09-17 16:45:00|15187.2|15176.2|15188.2|15177.2|15188.2|15177.2|15186.2|15175.2|255
1758127800000|2025-09-17 16:50:00|15189.2|15178.2|15184.2|15173.2|15189.2|15178.2|15184.2|15173.2|141
1758128100000|2025-09-17 16:55:00|15185.2|15174.2|15185.2|15174.2|15187.2|15175.2|15184.2|15173.2|178
1758128400000|2025-09-17 17:00:00|15186.2|15175.2|15186.2|15175.2|15186.2|15175.2|15185.2|15173.2|94
1758128700000|2025-09-17 17:05:00|15187.2|15176.2|15187.2|15176.2|15187.2|15176.2|15186.2|15175.2|65
1758129000000|2025-09-17 17:10:00|15186.2|15175.2|15185.2|15174.2|15187.2|15176.2|15184.2|15173.2|139
1758129300000|2025-09-17 17:15:00|15184.2|15173.2|15187.2|15175.2|15187.2|15175.2|15183.2|15172.2|141
1758129600000|2025-09-17 17:20:00|15186.2|15176.2|15187.2|15176.2|15187.2|15176.2|15186.2|15174.2|59
1758129900000|2025-09-17 17:25:00|15186.2|15175.2|15189.2|15178.2|15190.2|15179.2|15186.2|15175.2|86
1758130200000|2025-09-17 17:30:00|15190.2|15179.2|15192.2|15181.2|15192.2|15181.2|15189.2|15178.2|103
1758130500000|2025-09-17 17:35:00|15191.2|15180.2|15192.2|15181.2|15193.2|15182.2|15191.2|15180.2|48
1758130800000|2025-09-17 17:40:00|15193.2|15182.2|15191.2|15180.2|15193.2|15182.2|15191.2|15180.2|51
1758131100000|2025-09-17 17:45:00|15190.2|15179.2|15190.2|15179.2|15191.2|15180.2|15190.2|15179.2|67
1758131400000|2025-09-17 17:50:00|15189.2|15178.2|15187.2|15176.2|15190.2|15179.2|15187.2|15176.2|118
1758131700000|2025-09-17 17:55:00|15186.2|15175.2|15187.2|15175.2|15189.2|15177.2|15185.2|15173.2|199
1758132000000|2025-09-17 18:00:00|15186.2|15176.2|15207.2|15196.2|15207.2|15196.2|15186.2|15176.2|1340
1758132300000|2025-09-17 18:05:00|15206.2|15195.2|15210.2|15199.2|15220.2|15208.2|15205.2|15194.2|1064
1758132600000|2025-09-17 18:10:00|15209.2|15198.2|15199.2|15188.2|15213.2|15202.2|15198.2|15187.2|1323
1758132900000|2025-09-17 18:15:00|15198.2|15187.2|15202.2|15191.2|15204.2|15193.2|15191.2|15180.2|1302
1758133200000|2025-09-17 18:20:00|15201.2|15190.2|15203.2|15192.2|15207.2|15196.2|15190.2|15179.2|710
1758133500000|2025-09-17 18:25:00|15204.2|15193.2|15209.2|15197.2|15211.2|15199.2|15201.2|15190.2|294
1758133800000|2025-09-17 18:30:00|15208.2|15196.2|15196.2|15185.2|15210.2|15198.2|15192.2|15181.2|416
1758134100000|2025-09-17 18:35:00|15195.2|15184.2|15187.2|15176.2|15203.2|15192.2|15187.2|15175.2|531
1758134400000|2025-09-17 18:40:00|15186.2|15175.2|15183.7|15173.7|15195.2|15184.2|15180.2|15169.2|1212
1758134700000|2025-09-17 18:45:00|15184.2|15174.2|15193.7|15183.7|15203.7|15193.7|15172.7|15162.7|2660
1758135000000|2025-09-17 18:50:00|15193.2|15183.2|15172.7|15162.7|15193.2|15183.2|15165.7|15155.7|2156
1758135300000|2025-09-17 18:55:00|15171.7|15161.7|15193.2|15183.2|15196.7|15186.7|15171.7|15161.7|1169
1758135600000|2025-09-17 19:00:00|15192.7|15182.7|15208.7|15198.7|15208.7|15198.7|15191.7|15181.7|884
1758135900000|2025-09-17 19:05:00|15210.7|15200.7|15220.7|15210.7|15220.7|15210.7|15208.7|15198.7|1245
1758136200000|2025-09-17 19:10:00|15219.7|15209.7|15204.7|15194.7|15224.7|15214.7|15200.7|15190.7|957
1758136500000|2025-09-17 19:15:00|15205.2|15195.2|15207.7|15197.7|15213.2|15203.2|15201.2|15191.2|878
1758136800000|2025-09-17 19:20:00|15207.2|15197.2|15214.7|15204.7|15215.7|15205.7|15204.7|15194.7|436
1758137100000|2025-09-17 19:25:00|15215.2|15205.2|15213.2|15203.2|15217.7|15207.7|15213.2|15203.2|503
1758137400000|2025-09-17 19:30:00|15212.7|15202.7|15202.7|15192.7|15213.7|15203.7|15200.2|15190.2|454
1758137700000|2025-09-17 19:35:00|15203.2|15193.2|15207.7|15197.7|15213.7|15203.7|15203.2|15193.2|525
1758138000000|2025-09-17 19:40:00|15207.2|15197.2|15213.2|15203.2|15214.7|15204.7|15206.2|15196.2|622
1758138300000|2025-09-17 19:45:00|15212.7|15202.7|15206.7|15196.7|15213.7|15203.7|15206.7|15196.7|727
1758138600000|2025-09-17 19:50:00|15208.7|15198.7|15211.7|15201.7|15211.7|15201.7|15200.7|15190.7|758
1758138900000|2025-09-17 19:55:00|15212.2|15202.2|15211.2|15201.2|15213.7|15203.7|15209.7|15199.7|749
1758139200000|2025-09-17 20:00:00|15210.7|15200.7|15210.2|15200.2|15210.7|15200.7|15208.7|15198.7|179
1758139500000|2025-09-17 20:05:00|15209.7|15199.7|15209.7|15199.7|15211.2|15201.2|15209.2|15199.2|40
1758139800000|2025-09-17 20:10:00|15208.7|15198.7|15210.7|15200.7|15211.2|15201.2|15207.7|15197.7|125
1758140100000|2025-09-17 20:15:00|15209.7|15199.7|15211.7|15201.7|15211.7|15201.7|15209.7|15199.7|102
1758140400000|2025-09-17 20:20:00|15211.2|15201.2|15210.2|15200.2|15211.7|15201.7|15209.7|15199.7|50
1758140700000|2025-09-17 20:25:00|15209.7|15199.7|15210.2|15200.2|15210.7|15200.7|15208.7|15198.7|40
1758141000000|2025-09-17 20:30:00|15209.7|15199.7|15210.2|15200.2|15210.2|15200.2|15209.2|15199.2|19
1758141300000|2025-09-17 20:35:00|15209.7|15199.7|15210.2|15200.2|15210.2|15200.2|15209.2|15199.2|25
1758141600000|2025-09-17 20:40:00|15209.7|15199.7|15208.7|15198.7|15209.7|15199.7|15208.7|15198.7|8
1758141900000|2025-09-17 20:45:00|15209.2|15199.2|15208.7|15198.7|15209.2|15199.2|15208.7|15198.7|14
1758142200000|2025-09-17 20:50:00|15209.2|15199.2|15210.2|15200.2|15210.2|15200.2|15208.7|15198.7|11
1758142500000|2025-09-17 20:55:00|15209.7|15199.7|15212.2|15202.2|15212.2|15202.2|15209.7|15199.7|59
1758142800000|2025-09-17 21:00:00|15211.7|15201.7|15211.7|15201.7|15212.2|15202.2|15211.7|15201.7|4
1758143100000|2025-09-17 21:05:00|15215.8|15205.8|15212.8|15202.8|15215.8|15205.8|15212.8|15202.8|0
1758143700000|2025-09-17 21:15:00|15219.8|15195.8|15218.6|15194.6|15219.8|15195.8|15218.6|15194.6|0
1758144000000|2025-09-17 21:20:00|15218.5|15194.5|15218.3|15194.3|15218.5|15194.5|15218.3|15194.3|0
1758144300000|2025-09-17 21:25:00|15218.6|15194.6|15218.8|15194.8|15218.9|15194.9|15218.4|15194.4|0
1758144600000|2025-09-17 21:30:00|15218.9|15194.9|15218.7|15194.7|15219.1|15195.1|15218.5|15194.5|0
1758144900000|2025-09-17 21:35:00|15218.8|15194.8|15219|15195|15219|15195|15218.4|15194.4|0
1758145200000|2025-09-17 21:40:00|15219.2|15195.2|15219.2|15195.2|15219.2|15195.2|15219.2|15195.2|0
1758145500000|2025-09-17 21:45:00|15219.3|15195.3|15219.2|15195.2|15219.3|15195.3|15219.2|15195.2|0
1758145800000|2025-09-17 21:50:00|15219.3|15195.3|15219.2|15195.2|15219.5|15195.5|15219.1|15195.1|0
1758146100000|2025-09-17 21:55:00|15219.1|15195.1|15218.8|15194.8|15219.1|15195.1|15218.8|15194.8|0
1758146400000|2025-09-17 22:00:00|15218.6|15194.6|15221.8|15197.8|15221.8|15197.8|15217.2|15193.2|0
1758146700000|2025-09-17 22:05:00|15221.6|15197.6|15222.1|15198.1|15223|15199|15220.8|15196.8|0
1758147000000|2025-09-17 22:10:00|15222.3|15198.3|15223.1|15199.1|15223.7|15199.7|15221|15197|0
1758147300000|2025-09-17 22:15:00|15223|15199|15223.9|15199.9|15224.1|15200.1|15222.7|15198.7|0
1758147600000|2025-09-17 22:20:00|15223.8|15199.8|15224.5|15200.5|15225.8|15201.8|15222.6|15198.6|0
1758147900000|2025-09-17 22:25:00|15224.7|15200.7|15226.4|15202.4|15227.4|15203.4|15224.7|15200.7|0
1758148200000|2025-09-17 22:30:00|15226.3|15202.3|15228.3|15204.3|15228.3|15204.3|15225.8|15201.8|0
1758148500000|2025-09-17 22:35:00|15228.5|15204.5|15230|15206|15230.5|15206.5|15227.8|15203.8|0
1758148800000|2025-09-17 22:40:00|15229.7|15205.7|15231.4|15207.4|15232.2|15208.2|15229.5|15205.5|0
1758149100000|2025-09-17 22:45:00|15231.9|15207.9|15235.8|15211.8|15236.6|15212.6|15230.8|15206.8|0
1758149400000|2025-09-17 22:50:00|15235.6|15211.6|15237.5|15213.5|15238.2|15214.2|15235.4|15211.4|0
1758149700000|2025-09-17 22:55:00|15237.6|15213.6|15236.2|15212.2|15237.8|15213.8|15236.2|15212.2|0
1758150000000|2025-09-17 23:00:00|15236.4|15212.4|15238.5|15214.5|15239|15215|15236.4|15212.4|0
1758150300000|2025-09-17 23:05:00|15238.6|15214.6|15238.5|15214.5|15239|15215|15237.5|15213.5|0
1758150600000|2025-09-17 23:10:00|15238.6|15214.6|15237.3|15213.3|15240.2|15216.2|15237|15213|0
1758150900000|2025-09-17 23:15:00|15237.4|15213.4|15238.3|15214.3|15239.4|15215.4|15237.4|15213.4|0
1758151200000|2025-09-17 23:20:00|15238.2|15214.2|15238.9|15214.9|15239.2|15215.2|15237.8|15213.8|0
1758151500000|2025-09-17 23:25:00|15238.8|15214.8|15238|15214|15238.9|15214.9|15237.7|15213.7|0
1758151800000|2025-09-17 23:30:00|15237.9|15213.9|15238.9|15214.9|15240|15216|15237.7|15213.7|0
1758152100000|2025-09-17 23:35:00|15238.7|15214.7|15239.3|15215.3|15239.9|15215.9|15238|15214|0
1758152400000|2025-09-17 23:40:00|15239.6|15215.6|15237.9|15213.9|15239.6|15215.6|15237.1|15213.1|0
1758152700000|2025-09-17 23:45:00|15238.2|15214.2|15240.8|15216.8|15240.9|15216.9|15238.2|15214.2|0
1758153000000|2025-09-17 23:50:00|15240.5|15216.5|15240.6|15216.6|15240.6|15216.6|15239.1|15215.1|0
1758153300000|2025-09-17 23:55:00|15240.7|15216.7|15240|15216|15240.9|15216.9|15239.9|15215.9|0
1758153600000|2025-09-18 00:00:00|15240.2|15216.2|15235.7|15211.7|15240.4|15216.4|15235.7|15211.7|0
1758153900000|2025-09-18 00:05:00|15235.8|15211.8|15236.6|15212.6|15237.5|15213.5|15235.7|15211.7|0
1758154200000|2025-09-18 00:10:00|15236.8|15212.8|15237.3|15213.3|15238.3|15214.3|15236|15212|0
1758154500000|2025-09-18 00:15:00|15237.4|15213.4|15234.5|15210.5|15237.4|15213.4|15234.5|15210.5|0
1758154800000|2025-09-18 00:20:00|15234.6|15210.6|15231.8|15207.8|15234.6|15210.6|15230.8|15206.8|0
1758155100000|2025-09-18 00:25:00|15231.9|15207.9|15231.4|15207.4|15232.3|15208.3|15230.5|15206.5|0
1758155400000|2025-09-18 00:30:00|15231.6|15207.6|15233.4|15209.4|15233.6|15209.6|15231.5|15207.5|0
1758155700000|2025-09-18 00:35:00|15233.3|15209.3|15231.5|15207.5|15233.4|15209.4|15231.5|15207.5|0
1758156000000|2025-09-18 00:40:00|15231.6|15207.6|15232.6|15208.6|15233.6|15209.6|15231.3|15207.3|0
1758156300000|2025-09-18 00:45:00|15232.3|15208.3|15231.8|15207.8|15233.2|15209.2|15230.9|15206.9|0
1758156600000|2025-09-18 00:50:00|15231.6|15207.6|15233.2|15209.2|15233.2|15209.2|15230.8|15206.8|0
1758156900000|2025-09-18 00:55:00|15233|15209|15228.2|15204.2|15233.2|15209.2|15227.5|15203.5|0
1758157200000|2025-09-18 01:00:00|15213.3|15203.3|15212.3|15202.3|15218.3|15208.3|15205.3|15195.3|1603
1758157500000|2025-09-18 01:05:00|15213.3|15203.3|15215.3|15205.3|15216.3|15206.3|15210.3|15200.3|638
1758157800000|2025-09-18 01:10:00|15214.3|15204.3|15217.3|15207.3|15220.3|15210.3|15214.3|15204.3|535
1758158100000|2025-09-18 01:15:00|15218.3|15208.3|15209.3|15199.3|15223.3|15213.3|15208.3|15198.3|825
1758158400000|2025-09-18 01:20:00|15210.3|15200.3|15221.3|15211.3|15227.3|15217.3|15210.3|15200.3|1158
1758158700000|2025-09-18 01:25:00|15223.3|15213.3|15227.3|15217.3|15228.3|15218.3|15222.3|15212.3|1215
1758159000000|2025-09-18 01:30:00|15229.3|15219.3|15217.3|15207.3|15229.3|15219.3|15183.3|15173.3|14599
1758159300000|2025-09-18 01:35:00|15216.3|15206.3|15205.3|15195.3|15220.3|15210.3|15189.3|15179.3|8201
1758159600000|2025-09-18 01:40:00|15204.3|15194.3|15193.3|15183.3|15218.3|15208.3|15193.3|15183.3|7246
1758159900000|2025-09-18 01:45:00|15194.3|15184.3|15183.3|15173.3|15205.3|15195.3|15178.3|15168.3|7270
1758160200000|2025-09-18 01:50:00|15181.3|15171.3|15194.3|15184.3|15200.3|15190.3|15175.3|15165.3|5279
1758160500000|2025-09-18 01:55:00|15193.3|15183.3|15224.3|15214.3|15225.3|15215.3|15192.3|15182.3|4153
1758160800000|2025-09-18 02:00:00|15223.3|15213.3|15238.3|15228.3|15239.3|15229.3|15218.3|15208.3|6453
1758161100000|2025-09-18 02:05:00|15239.3|15229.3|15246.3|15236.3|15261.3|15251.3|15238.3|15228.3|8356
1758161400000|2025-09-18 02:10:00|15247.3|15237.3|15289.3|15279.3|15291.3|15281.3|15245.3|15235.3|7539
1758161700000|2025-09-18 02:15:00|15291.3|15281.3|15279.3|15269.3|15307.3|15297.3|15273.3|15263.3|8744
1758162000000|2025-09-18 02:20:00|15278.3|15268.3|15269.3|15259.3|15285.3|15275.3|15263.3|15253.3|5918
1758162300000|2025-09-18 02:25:00|15270.3|15260.3|15255.3|15245.3|15285.3|15275.3|15230.3|15220.3|6943
1758162600000|2025-09-18 02:30:00|15252.3|15242.3|15204.3|15194.3|15253.3|15243.3|15199.3|15189.3|5777
1758162900000|2025-09-18 02:35:00|15205.3|15195.3|15182.3|15172.3|15208.3|15198.3|15178.3|15168.3|7175
1758163200000|2025-09-18 02:40:00|15183.3|15173.3|15205.3|15195.3|15211.3|15201.3|15181.3|15171.3|3748
1758163500000|2025-09-18 02:45:00|15204.3|15194.3|15188.3|15178.3|15204.3|15194.3|15185.3|15175.3|2730
1758163800000|2025-09-18 02:50:00|15187.3|15177.3|15210.3|15200.3|15217.3|15207.3|15187.3|15177.3|3337
1758164100000|2025-09-18 02:55:00|15211.3|15201.3|15200.3|15190.3|15211.3|15201.3|15185.3|15175.3|2594
1758164400000|2025-09-18 03:00:00|15199.3|15189.3|15189.3|15179.3|15209.3|15199.3|15179.3|15169.3|2986
1758164700000|2025-09-18 03:05:00|15188.3|15178.3|15166.3|15156.3|15208.3|15198.3|15166.3|15156.3|3394
1758165000000|2025-09-18 03:10:00|15165.3|15155.3|15189.3|15179.3|15196.3|15186.3|15151.3|15141.3|5002
1758165300000|2025-09-18 03:15:00|15190.3|15180.3|15199.3|15189.3|15200.3|15190.3|15174.3|15164.3|2614
1758165600000|2025-09-18 03:20:00|15200.3|15190.3|15219.3|15209.3|15222.3|15212.3|15197.3|15187.3|2523
1758165900000|2025-09-18 03:25:00|15218.3|15208.3|15230.3|15220.3|15232.3|15222.3|15217.3|15207.3|2784
1758166200000|2025-09-18 03:30:00|15229.3|15219.3|15218.3|15208.3|15229.3|15219.3|15218.3|15208.3|510
1758166500000|2025-09-18 03:35:00|15217.3|15207.3|15218.3|15208.3|15223.3|15213.3|15215.3|15205.3|330
1758166800000|2025-09-18 03:40:00|15216.3|15206.3|15214.3|15204.3|15216.3|15206.3|15211.3|15201.3|486
1758167100000|2025-09-18 03:45:00|15213.3|15203.3|15216.3|15206.3|15216.3|15206.3|15212.3|15202.3|307
1758167400000|2025-09-18 03:50:00|15215.3|15205.3|15214.3|15204.3|15216.3|15206.3|15212.3|15202.3|351
1758167700000|2025-09-18 03:55:00|15213.3|15203.3|15212.3|15202.3|15215.3|15205.3|15211.3|15201.3|462
1758168000000|2025-09-18 04:00:00|15211.3|15201.3|15211.3|15201.3|15214.3|15204.3|15211.3|15201.3|242
1758168300000|2025-09-18 04:05:00|15213.3|15203.3|15210.3|15200.3|15213.3|15203.3|15210.3|15200.3|295
1758168600000|2025-09-18 04:10:00|15212.3|15202.3|15210.3|15200.3|15212.3|15202.3|15210.3|15200.3|210
1758168900000|2025-09-18 04:15:00|15209.3|15199.3|15209.3|15199.3|15210.3|15200.3|15208.3|15198.3|217
1758169200000|2025-09-18 04:20:00|15208.3|15198.3|15207.3|15197.3|15209.3|15199.3|15206.3|15196.3|384
1758169500000|2025-09-18 04:25:00|15206.3|15196.3|15207.3|15197.3|15208.3|15198.3|15206.3|15196.3|346
1758169800000|2025-09-18 04:30:00|15206.3|15196.3|15206.3|15196.3|15209.3|15199.3|15205.3|15195.3|289
1758170100000|2025-09-18 04:35:00|15205.3|15195.3|15203.3|15193.3|15205.3|15195.3|15203.3|15193.3|394
1758170400000|2025-09-18 04:40:00|15204.3|15194.3|15205.3|15195.3|15207.3|15197.3|15203.3|15193.3|282
1758170700000|2025-09-18 04:45:00|15206.3|15196.3|15205.3|15195.3|15206.3|15196.3|15203.3|15193.3|226
1758171000000|2025-09-18 04:50:00|15204.3|15194.3|15205.3|15195.3|15205.3|15195.3|15204.3|15194.3|129
1758171300000|2025-09-18 04:55:00|15204.3|15194.3|15207.3|15197.3|15209.3|15199.3|15204.3|15194.3|541
1758171600000|2025-09-18 05:00:00|15208.3|15198.3|15213.3|15203.3|15218.3|15208.3|15201.3|15191.3|6519
1758171900000|2025-09-18 05:05:00|15214.3|15204.3|15203.3|15193.3|15214.3|15204.3|15192.3|15182.3|2537
1758172200000|2025-09-18 05:10:00|15204.3|15194.3|15191.3|15181.3|15206.3|15196.3|15186.3|15176.3|2345
1758172500000|2025-09-18 05:15:00|15192.3|15182.3|15177.3|15167.3|15196.3|15186.3|15174.3|15164.3|2607
1758172800000|2025-09-18 05:20:00|15178.3|15168.3|15155.3|15145.3|15178.3|15168.3|15152.3|15142.3|4017
1758173100000|2025-09-18 05:25:00|15153.3|15143.3|15132.3|15122.3|15153.3|15143.3|15115.3|15105.3|6416
1758173400000|2025-09-18 05:30:00|15133.3|15123.3|15130.3|15120.3|15155.3|15145.3|15119.3|15109.3|4710
1758173700000|2025-09-18 05:35:00|15129.3|15119.3|15135.3|15125.3|15151.3|15141.3|15126.3|15116.3|3813
1758174000000|2025-09-18 05:40:00|15136.3|15126.3|15128.3|15118.3|15148.3|15138.3|15123.3|15113.3|2320
1758174300000|2025-09-18 05:45:00|15127.3|15117.3|15122.3|15112.3|15128.3|15118.3|15096.3|15086.3|5636
1758174600000|2025-09-18 05:50:00|15123.3|15113.3|15090.3|15080.3|15135.3|15125.3|15090.3|15080.3|3648
1758174900000|2025-09-18 05:55:00|15089.3|15079.3|15058.3|15048.3|15104.3|15094.3|15058.3|15048.3|5746
1758175200000|2025-09-18 06:00:00|15059.3|15049.3|15031.3|15021.3|15076.3|15066.3|15025.3|15015.3|10971
1758175500000|2025-09-18 06:05:00|15032.3|15022.3|15016.3|15006.3|15043.3|15033.3|14998.3|14988.3|13121
1758175800000|2025-09-18 06:10:00|15015.3|15005.3|14993.3|14983.3|15015.3|15005.3|14954.3|14944.3|17501
1758176100000|2025-09-18 06:15:00|14994.3|14984.3|15013.3|15003.3|15046.3|15036.3|14966.3|14956.3|10788
1758176400000|2025-09-18 06:20:00|15011.3|15001.3|14973.3|14963.3|15015.3|15005.3|14971.3|14961.3|6069
1758176700000|2025-09-18 06:25:00|14972.3|14962.3|14944.3|14934.3|14979.3|14969.3|14941.3|14931.3|8095
1758177000000|2025-09-18 06:30:00|14945.3|14935.3|14940.3|14930.3|14979.3|14969.3|14933.3|14923.3|11455
1758177300000|2025-09-18 06:35:00|14941.3|14931.3|14914.3|14904.3|14950.3|14940.3|14908.3|14898.3|10151
1758177600000|2025-09-18 06:40:00|14915.3|14905.3|14917.3|14907.3|14922.3|14912.3|14867.3|14857.3|17615
1758177900000|2025-09-18 06:45:00|14916.3|14906.3|14964.3|14954.3|14965.3|14955.3|14915.3|14905.3|12565
1758178200000|2025-09-18 06:50:00|14962.3|14952.3|14975.3|14965.3|14988.3|14978.3|14957.3|14947.3|10036
1758178500000|2025-09-18 06:55:00|14974.3|14964.3|14981.3|14971.3|14989.3|14979.3|14964.3|14954.3|10878
1758178800000|2025-09-18 07:00:00|14982.3|14970.3|14981.3|14970.3|14986.3|14975.3|14970.3|14959.3|4485
1758179100000|2025-09-18 07:05:00|14980.3|14969.3|14988.3|14977.3|14989.3|14978.3|14975.3|14964.3|2550
1758179400000|2025-09-18 07:10:00|14989.3|14976.3|14987.3|14976.3|14994.3|14983.3|14983.3|14972.3|2030
1758179700000|2025-09-18 07:15:00|14986.3|14975.3|14983.3|14972.3|14992.3|14981.3|14982.3|14971.3|2016
1758180000000|2025-09-18 07:20:00|14982.3|14971.3|14988.3|14977.3|14992.3|14980.3|14982.3|14971.3|1236
1758180300000|2025-09-18 07:25:00|14989.3|14978.3|14994.3|14983.3|14997.3|14986.3|14986.3|14975.3|1631
1758180600000|2025-09-18 07:30:00|14993.3|14982.3|14990.3|14979.3|14995.3|14983.3|14987.3|14975.3|884
1758180900000|2025-09-18 07:35:00|14991.3|14980.3|14992.3|14981.3|14993.3|14982.3|14985.3|14974.3|2111
1758181200000|2025-09-18 07:40:00|14993.3|14982.3|14985.3|14973.3|14994.3|14983.3|14985.3|14973.3|1629
1758181500000|2025-09-18 07:45:00|14986.3|14974.3|14988.3|14977.3|14993.3|14982.3|14986.3|14974.3|1463
1758181800000|2025-09-18 07:50:00|14989.3|14978.3|14990.3|14979.3|14991.3|14980.3|14985.3|14974.3|932
1758182100000|2025-09-18 07:55:00|14989.3|14978.3|14987.3|14975.3|14990.3|14979.3|14985.3|14974.3|620
1758182400000|2025-09-18 08:00:00|14983.7|14971.7|14986.7|14975.7|14988.7|14977.7|14980.7|14969.7|920
1758182700000|2025-09-18 08:05:00|14985.7|14973.7|14972.7|14960.7|14985.7|14974.7|14971.7|14960.7|2406
1758183000000|2025-09-18 08:10:00|14973.7|14961.7|14982.7|14971.7|14983.7|14972.7|14971.7|14960.7|2309
1758183300000|2025-09-18 08:15:00|14983.7|14970.7|14983.7|14972.7|14992.7|14981.7|14981.7|14970.7|846
1758183600000|2025-09-18 08:20:00|14982.7|14971.7|14982.7|14971.7|14985.7|14974.7|14978.7|14967.7|747
1758183900000|2025-09-18 08:25:00|14981.7|14970.7|14979.7|14967.7|14985.7|14973.7|14978.7|14966.7|1263
1758184200000|2025-09-18 08:30:00|14985.3|14961.3|14987|14963|14988.2|14964.2|14984.8|14960.8|0
1758184500000|2025-09-18 08:35:00|14987.1|14963.1|14989.1|14965.1|14991|14967|14986.9|14962.9|623
1758184800000|2025-09-18 08:40:00|14989.3|14965.3|14989.4|14965.4|14990.7|14966.7|14988.1|14964.1|0
1758185100000|2025-09-18 08:45:00|14989.5|14965.5|14998.4|14974.4|14998.4|14974.4|14989|14965|445
1758185400000|2025-09-18 08:50:00|14998.3|14974.3|14999.9|14975.9|15000.2|14976.2|14997.5|14973.5|483
1758185700000|2025-09-18 08:55:00|15000.2|14976.2|14994.5|14970.5|15002.3|14978.3|14994.5|14970.5|334
1758186000000|2025-09-18 09:00:00|14994.8|14970.8|14974.7|14963.7|14994.9|14970.9|14957.7|14946.7|1433
1758186300000|2025-09-18 09:05:00|14975.7|14962.7|14974.7|14962.7|14978.7|14966.7|14974.7|14962.7|198
1758186600000|2025-09-18 09:10:00|14973.7|14961.7|14975.7|14964.7|14976.7|14965.7|14972.7|14961.7|220
1758186900000|2025-09-18 09:15:00|14976.7|14965.7|14985.7|14974.7|14990.7|14978.7|14973.7|14962.7|1805
1758187200000|2025-09-18 09:20:00|14986.7|14975.7|15004.7|14993.7|15008.7|14997.7|14985.7|14974.7|1384
1758187500000|2025-09-18 09:25:00|15003.7|14992.7|15004.7|14993.7|15005.7|14993.7|14997.7|14986.7|1139
1758187800000|2025-09-18 09:30:00|15003.7|14992.7|15000.7|14989.7|15003.7|14992.7|14999.7|14988.7|1436
1758188100000|2025-09-18 09:35:00|15001.7|14990.7|15005.7|14994.7|15006.7|14995.7|14997.7|14986.7|655
1758188400000|2025-09-18 09:40:00|15004.7|14993.7|15002.7|14991.7|15006.7|14994.7|15000.7|14989.7|839
1758188700000|2025-09-18 09:45:00|15001.7|14990.7|15001.7|14990.7|15004.7|14993.7|15000.7|14989.7|744
1758189000000|2025-09-18 09:50:00|15000.7|14989.7|14999.7|14988.7|15004.7|14993.7|14999.7|14988.7|283
1758189300000|2025-09-18 09:55:00|15000.7|14989.7|14991.7|14980.7|15000.7|14989.7|14991.7|14979.7|325
1758189600000|2025-09-18 10:00:00|14990.7|14979.7|14994.7|14983.7|14996.7|14985.7|14990.7|14979.7|450
1758189900000|2025-09-18 10:05:00|14996.7|14985.7|14998.7|14987.7|14999.7|14988.7|14996.7|14985.7|172
1758190200000|2025-09-18 10:10:00|14999.7|14988.7|14997.7|14986.7|14999.7|14988.7|14997.7|14986.7|216
1758190500000|2025-09-18 10:15:00|14996.7|14985.7|15000.7|14989.7|15000.7|14989.7|14995.7|14984.7|366
1758190800000|2025-09-18 10:20:00|15001.7|14990.7|15001.7|14990.7|15002.7|14990.7|14998.7|14987.7|296
1758191100000|2025-09-18 10:25:00|15000.7|14989.7|15001.7|14990.7|15001.7|14990.7|14997.7|14985.7|192
1758191400000|2025-09-18 10:30:00|15002.7|14991.7|15001.7|14990.7|15005.7|14994.7|15001.7|14990.7|138
1758191700000|2025-09-18 10:35:00|15000.7|14989.7|15001.7|14990.7|15003.7|14991.7|15000.7|14989.7|128
1758192000000|2025-09-18 10:40:00|15002.7|14991.7|15003.7|14992.7|15003.7|14992.7|15002.7|14990.7|79
1758192300000|2025-09-18 10:45:00|15002.7|14991.7|14999.7|14988.7|15003.7|14992.7|14999.7|14988.7|233
1758192600000|2025-09-18 10:50:00|15000.7|14989.7|15002.7|14991.7|15002.7|14991.7|14997.7|14986.7|335
1758192900000|2025-09-18 10:55:00|15003.7|14990.7|15000.7|14989.7|15003.7|14990.7|14998.7|14987.7|96
1758193200000|2025-09-18 11:00:00|15001.7|14990.7|15002.7|14991.7|15003.7|14992.7|14999.7|14988.7|302
1758193500000|2025-09-18 11:05:00|15003.7|14992.7|14997.7|14986.7|15003.7|14992.7|14997.7|14985.7|221
1758193800000|2025-09-18 11:10:00|14998.7|14987.7|15001.7|14990.7|15002.7|14991.7|14997.7|14986.7|171
1758194100000|2025-09-18 11:15:00|15002.7|14991.7|14995.7|14984.7|15002.7|14991.7|14994.7|14983.7|221
1758194400000|2025-09-18 11:20:00|14996.7|14985.7|14996.7|14985.7|14997.7|14986.7|14993.7|14982.7|282
1758194700000|2025-09-18 11:25:00|14995.7|14984.7|14997.7|14986.7|14997.7|14986.7|14995.7|14984.7|79
1758195000000|2025-09-18 11:30:00|14996.7|14985.7|14995.7|14984.7|14997.7|14986.7|14994.7|14983.7|145
1758195300000|2025-09-18 11:35:00|14996.7|14985.7|14994.7|14983.7|14997.7|14986.7|14993.7|14982.7|125
1758195600000|2025-09-18 11:40:00|14993.7|14982.7|14990.7|14979.7|14993.7|14982.7|14990.7|14979.7|219
1758195900000|2025-09-18 11:45:00|14991.7|14980.7|14988.7|14977.7|14992.7|14981.7|14988.7|14977.7|189
1758196200000|2025-09-18 11:50:00|14989.7|14978.7|14986.7|14975.7|14989.7|14978.7|14983.7|14971.7|343
1758196500000|2025-09-18 11:55:00|14985.7|14974.7|14987.7|14976.7|14987.7|14976.7|14985.7|14974.7|340
1758196800000|2025-09-18 12:00:00|14986.7|14975.7|14987.7|14976.7|14987.7|14976.7|14984.7|14973.7|349
1758197100000|2025-09-18 12:05:00|14986.7|14975.7|14984.7|14973.7|14987.7|14976.7|14984.7|14973.7|257
1758197400000|2025-09-18 12:10:00|14983.7|14972.7|14982.7|14971.7|14984.7|14973.7|14981.7|14970.7|136
1758197700000|2025-09-18 12:15:00|14981.7|14970.7|14981.7|14970.7|14982.7|14971.7|14979.7|14968.7|206
1758198000000|2025-09-18 12:20:00|14980.7|14969.7|14982.7|14971.7|14983.7|14972.7|14980.7|14969.7|198
1758198300000|2025-09-18 12:25:00|14983.7|14972.7|14983.7|14971.7|14984.7|14973.7|14982.7|14971.7|175
1758198600000|2025-09-18 12:30:00|14982.7|14970.7|14979.7|14968.7|14983.7|14971.7|14975.7|14964.7|531
1758198900000|2025-09-18 12:35:00|14980.7|14969.7|14981.7|14970.7|14987.7|14976.7|14980.7|14969.7|370
1758199200000|2025-09-18 12:40:00|14982.7|14969.7|14976.7|14965.7|14982.7|14969.7|14976.7|14965.7|225
1758199500000|2025-09-18 12:45:00|14977.7|14966.7|14981.7|14970.7|14981.7|14970.7|14976.7|14965.7|443
1758199800000|2025-09-18 12:50:00|14980.7|14969.7|14978.7|14967.7|14982.7|14971.7|14978.7|14967.7|144
1758200100000|2025-09-18 12:55:00|14977.7|14966.7|14974.7|14963.7|14979.7|14968.7|14973.7|14962.7|416
1758200400000|2025-09-18 13:00:00|14975.7|14964.7|14975.7|14964.7|14979.7|14967.7|14974.7|14963.7|350
1758200700000|2025-09-18 13:05:00|14974.7|14963.7|14976.7|14965.7|14977.7|14966.7|14972.7|14960.7|347
1758201000000|2025-09-18 13:10:00|14975.7|14964.7|14972.7|14961.7|14976.7|14965.7|14969.7|14958.7|269
1758201300000|2025-09-18 13:15:00|14973.7|14963.7|14970.7|14959.7|14974.7|14963.7|14969.7|14958.7|423
1758201600000|2025-09-18 13:20:00|14969.7|14958.7|14974.7|14963.7|14976.7|14965.7|14969.7|14958.7|185
1758201900000|2025-09-18 13:25:00|14973.7|14962.7|14972.7|14961.7|14975.7|14964.7|14970.7|14959.7|630
1758202200000|2025-09-18 13:30:00|14973.7|14963.7|14968.7|14957.7|14977.7|14966.7|14968.7|14957.7|1310
1758202500000|2025-09-18 13:35:00|14967.7|14956.7|14973.7|14962.7|14982.7|14971.7|14966.7|14955.7|852
1758202800000|2025-09-18 13:40:00|14972.7|14961.7|14963.7|14951.7|14974.7|14963.7|14962.7|14950.7|1036
1758203100000|2025-09-18 13:45:00|14962.7|14950.7|14965.7|14954.7|14968.7|14957.7|14959.7|14948.7|1236
1758203400000|2025-09-18 13:50:00|14966.7|14953.7|14958.7|14947.7|14970.7|14959.7|14956.7|14945.7|1177
1758203700000|2025-09-18 13:55:00|14957.7|14946.7|14969.7|14958.7|14970.7|14959.7|14956.7|14945.7|836
1758204000000|2025-09-18 14:00:00|14970.7|14959.7|14978.7|14967.7|14980.7|14969.7|14968.7|14957.7|511
1758204300000|2025-09-18 14:05:00|14979.7|14968.7|14981.7|14970.7|14984.7|14973.7|14977.7|14966.7|705
1758204600000|2025-09-18 14:10:00|14982.7|14971.7|14983.7|14972.7|14985.7|14974.7|14978.7|14967.7|554
1758204900000|2025-09-18 14:15:00|14982.7|14971.7|14979.7|14967.7|14984.7|14973.7|14979.7|14967.7|365
1758205200000|2025-09-18 14:20:00|14980.7|14968.7|14983.7|14972.7|14983.7|14972.7|14977.7|14966.7|382
1758205500000|2025-09-18 14:25:00|14984.7|14973.7|14982.7|14971.7|14986.7|14975.7|14981.7|14970.7|279
1758205800000|2025-09-18 14:30:00|14983.7|14972.7|14984.7|14973.7|14988.7|14977.7|14981.7|14970.7|344
1758206100000|2025-09-18 14:35:00|14983.7|14972.7|14977.7|14966.7|14983.7|14972.7|14976.7|14965.7|449
1758206400000|2025-09-18 14:40:00|14978.7|14967.7|14970.7|14959.7|14978.7|14967.7|14970.7|14959.7|503
1758206700000|2025-09-18 14:45:00|14969.7|14958.7|14974.7|14963.7|14980.7|14968.7|14969.7|14958.7|756
1758207000000|2025-09-18 14:50:00|14973.7|14962.7|14970.7|14959.7|14975.7|14964.7|14969.7|14958.7|360
1758207300000|2025-09-18 14:55:00|14971.7|14960.7|14970.7|14959.7|14972.7|14961.7|14969.7|14958.7|265
1758207600000|2025-09-18 15:00:00|14971.7|14960.7|14973.7|14962.7|14975.7|14963.7|14970.7|14959.7|309
1758207900000|2025-09-18 15:05:00|14972.7|14961.7|14971.7|14960.7|14977.7|14966.7|14969.7|14958.7|651
1758208200000|2025-09-18 15:10:00|14972.7|14961.7|14972.7|14961.7|14974.7|14963.7|14969.7|14958.7|352
1758208500000|2025-09-18 15:15:00|14971.7|14960.7|14979.7|14968.7|14983.7|14972.7|14971.7|14960.7|483
1758208800000|2025-09-18 15:20:00|14980.7|14969.7|14979.7|14968.7|14981.7|14970.7|14977.7|14966.7|229
1758209100000|2025-09-18 15:25:00|14978.7|14967.7|14980.7|14969.7|14981.7|14970.7|14976.7|14965.7|233
1758209400000|2025-09-18 15:30:00|14981.7|14970.7|14980.7|14969.7|14984.7|14973.7|14979.7|14968.7|274
1758209700000|2025-09-18 15:35:00|14979.7|14968.7|14979.7|14968.7|14981.7|14970.7|14978.7|14967.7|179
1758210000000|2025-09-18 15:40:00|14978.7|14967.7|14977.7|14966.7|14979.7|14968.7|14976.7|14965.7|176
1758210300000|2025-09-18 15:45:00|14976.7|14965.7|14972.7|14961.7|14977.7|14966.7|14972.7|14961.7|163
1758210600000|2025-09-18 15:50:00|14971.7|14960.7|14971.7|14960.7|14971.7|14960.7|14968.7|14957.7|316
1758210900000|2025-09-18 15:55:00|14972.7|14961.7|14971.7|14959.7|14972.7|14961.7|14969.7|14958.7|284
1758211200000|2025-09-18 16:00:00|14970.7|14960.7|14972.7|14961.7|14974.7|14963.7|14970.7|14960.7|369
1758211500000|2025-09-18 16:05:00|14973.7|14962.7|14969.7|14958.7|14975.7|14964.7|14969.7|14958.7|474
1758211800000|2025-09-18 16:10:00|14968.7|14957.7|14971.7|14960.7|14972.7|14961.7|14968.7|14957.7|229
1758212100000|2025-09-18 16:15:00|14972.7|14961.7|14972.7|14961.7|14974.7|14963.7|14971.7|14960.7|169
1758212400000|2025-09-18 16:20:00|14971.7|14960.7|14975.7|14964.7|14975.7|14964.7|14971.7|14960.7|191
1758212700000|2025-09-18 16:25:00|14974.7|14963.7|14972.7|14961.7|14974.7|14963.7|14972.7|14961.7|120
1758213000000|2025-09-18 16:30:00|14971.7|14960.7|14975.7|14964.7|14975.7|14964.7|14970.7|14959.7|281
1758213300000|2025-09-18 16:35:00|14976.7|14965.7|14976.7|14965.7|14976.7|14965.7|14974.7|14963.7|90
1758213600000|2025-09-18 16:40:00|14977.7|14964.7|14977.7|14965.7|14977.7|14965.7|14975.7|14964.7|138
1758213900000|2025-09-18 16:45:00|14976.7|14966.7|14978.7|14967.7|14978.7|14967.7|14976.7|14965.7|102
1758214200000|2025-09-18 16:50:00|14979.7|14968.7|14979.7|14968.7|14981.7|14970.7|14979.7|14968.7|249
1758214500000|2025-09-18 16:55:00|14980.7|14969.7|14982.7|14970.7|14982.7|14971.7|14979.7|14968.7|127
1758214800000|2025-09-18 17:00:00|14981.7|14971.7|14983.7|14972.7|14983.7|14972.7|14981.7|14970.7|231
1758215100000|2025-09-18 17:05:00|14982.7|14971.7|14985.7|14973.7|14986.7|14975.7|14981.7|14970.7|449
1758215400000|2025-09-18 17:10:00|14984.7|14974.7|14984.7|14973.7|14986.7|14975.7|14983.7|14972.7|73
1758215700000|2025-09-18 17:15:00|14985.7|14974.7|14983.7|14972.7|14986.7|14975.7|14983.7|14972.7|95
1758216000000|2025-09-18 17:20:00|14984.7|14973.7|14985.7|14974.7|14986.7|14975.7|14983.7|14972.7|107
1758216300000|2025-09-18 17:25:00|14984.7|14973.7|14985.7|14974.7|14986.7|14975.7|14984.7|14973.7|83
1758216600000|2025-09-18 17:30:00|14984.7|14973.7|14985.7|14974.7|14986.7|14975.7|14984.7|14973.7|113
1758216900000|2025-09-18 17:35:00|14984.7|14973.7|14984.7|14973.7|14985.7|14974.7|14983.7|14971.7|175
1758217200000|2025-09-18 17:40:00|14985.7|14972.7|14985.7|14974.7|14985.7|14974.7|14983.7|14972.7|96
1758217500000|2025-09-18 17:45:00|14986.7|14973.7|14984.7|14973.7|14986.7|14974.7|14984.7|14973.7|24
1758217800000|2025-09-18 17:50:00|14985.7|14972.7|14984.7|14973.7|14985.7|14974.7|14983.7|14972.7|68
1758218100000|2025-09-18 17:55:00|14985.7|14972.7|14985.7|14974.7|14985.7|14974.7|14983.7|14972.7|105
1758218400000|2025-09-18 18:00:00|14986.7|14975.7|14988.7|14977.7|14988.7|14977.7|14986.7|14975.7|125
1758218700000|2025-09-18 18:05:00|14987.7|14976.7|14987.7|14976.7|14988.7|14977.7|14987.7|14976.7|65
1758219000000|2025-09-18 18:10:00|14986.7|14975.7|14986.7|14975.7|14987.7|14976.7|14985.7|14974.7|77
1758219300000|2025-09-18 18:15:00|14987.7|14976.7|14986.7|14975.7|14987.7|14976.7|14985.7|14974.7|73
1758219600000|2025-09-18 18:20:00|14987.7|14974.7|14989.7|14977.7|14989.7|14978.7|14986.7|14974.7|138
1758219900000|2025-09-18 18:25:00|14988.7|14978.7|14989.7|14978.7|14991.7|14979.7|14988.7|14978.7|82
1758220200000|2025-09-18 18:30:00|14990.7|14979.7|14990.7|14978.7|14991.7|14980.7|14989.7|14978.7|91
1758220500000|2025-09-18 18:35:00|14989.7|14979.7|14990.7|14979.7|14991.7|14979.7|14989.7|14978.7|55
1758220800000|2025-09-18 18:40:00|14989.7|14978.7|14987.7|14977.7|14989.7|14979.7|14987.7|14976.7|107
1758221100000|2025-09-18 18:45:00|14988.2|14978.2|14992.2|14982.2|14992.7|14982.7|14987.7|14977.7|104
1758221400000|2025-09-18 18:50:00|14991.7|14981.7|14994.2|14984.2|14994.2|14984.2|14991.2|14981.2|69
1758221700000|2025-09-18 18:55:00|14994.7|14984.7|14994.2|14984.2|14995.2|14985.2|14994.2|14984.2|57
1758222000000|2025-09-18 19:00:00|14994.7|14984.7|14995.2|14985.2|14996.2|14986.2|14994.2|14984.2|84
1758222300000|2025-09-18 19:05:00|14996.2|14986.2|14997.2|14987.2|14997.2|14987.2|14995.2|14985.2|52
1758222600000|2025-09-18 19:10:00|14996.7|14986.7|14995.7|14985.7|14997.2|14987.2|14995.2|14985.2|60
1758222900000|2025-09-18 19:15:00|14995.2|14985.2|14995.2|14985.2|14996.2|14986.2|14995.2|14985.2|48
1758223200000|2025-09-18 19:20:00|14995.7|14985.7|14995.2|14985.2|14996.2|14986.2|14995.2|14985.2|41
1758223500000|2025-09-18 19:25:00|14995.7|14985.7|14994.2|14984.2|14995.7|14985.7|14994.2|14984.2|100
1758223800000|2025-09-18 19:30:00|14994.7|14984.7|14993.2|14983.2|14995.2|14985.2|14992.2|14982.2|125
1758224100000|2025-09-18 19:35:00|14992.2|14982.2|14994.2|14984.2|14995.2|14985.2|14992.2|14982.2|125
1758224400000|2025-09-18 19:40:00|14994.7|14984.7|14996.2|14986.2|14996.2|14986.2|14992.7|14982.7|120
1758224700000|2025-09-18 19:45:00|14995.2|14985.2|14996.2|14986.2|14996.2|14986.2|14994.2|14984.2|149
1758225000000|2025-09-18 19:50:00|14996.7|14986.7|14998.2|14988.2|14998.7|14988.7|14996.2|14986.2|147
1758225300000|2025-09-18 19:55:00|14998.7|14988.7|14998.2|14988.2|14999.2|14989.2|14997.2|14987.2|123
1758225600000|2025-09-18 20:00:00|14997.7|14987.7|14996.2|14986.2|14997.7|14987.7|14994.7|14984.7|190
1758225900000|2025-09-18 20:05:00|14995.7|14985.7|14995.2|14985.2|14996.2|14986.2|14994.7|14984.7|49
1758226200000|2025-09-18 20:10:00|14994.7|14984.7|14994.7|14984.7|14995.2|14985.2|14994.2|14984.2|13
1758226500000|2025-09-18 20:15:00|14994.2|14984.2|14995.2|14985.2|14995.2|14985.2|14994.2|14984.2|2
1758226800000|2025-09-18 20:20:00|14994.7|14984.7|14995.2|14985.2|14996.2|14986.2|14994.7|14984.7|12
1758227100000|2025-09-18 20:25:00|14996.2|14986.2|14996.2|14986.2|14996.2|14986.2|14995.7|14985.7|5
1758227400000|2025-09-18 20:30:00|14996.7|14986.7|14995.7|14985.7|14996.7|14986.7|14995.7|14985.7|8
1758227700000|2025-09-18 20:35:00|14995.2|14985.2|14995.7|14985.7|14996.2|14986.2|14995.2|14985.2|4
1758228000000|2025-09-18 20:40:00|14996.2|14986.2|14994.7|14984.7|14996.2|14986.2|14994.7|14984.7|6
1758228300000|2025-09-18 20:45:00|14995.2|14985.2|14995.7|14985.7|14995.7|14985.7|14994.7|14984.7|3
1758228600000|2025-09-18 20:50:00|14996.2|14986.2|14995.7|14985.7|14996.7|14986.7|14995.2|14985.2|1
1758228900000|2025-09-18 20:55:00|14995.2|14985.2|14999.5|14989.5|14999.5|14989.5|14995.2|14985.2|16
1758229200000|2025-09-18 21:00:00|||||||||16
1758229500000|2025-09-18 21:05:00|15000|14990|15000|14990|15000|14990|15000|14990|0
1758229800000|2025-09-18 21:10:00|14993|14983|14993|14983|14993|14983|14993|14983|0
1758230100000|2025-09-18 21:15:00|15007|14983.2|15007.3|14983.3|15007.4|14983.4|15007|14983|0
1758230400000|2025-09-18 21:20:00|15007.4|14983.4|15007.4|14983.4|15007.4|14983.4|15007.4|14983.4|0
1758230700000|2025-09-18 21:25:00|15007.3|14983.3|15007|14983|15007.4|14983.4|15007|14983|0
1758231000000|2025-09-18 21:30:00|15007.1|14983.1|15007.3|14983.3|15007.6|14983.6|15007.1|14983.1|0
1758231600000|2025-09-18 21:40:00|15007.5|14983.5|15007.7|14983.7|15007.8|14983.8|15007.5|14983.5|0
1758231900000|2025-09-18 21:45:00|15007.8|14983.8|15007.8|14983.8|15007.8|14983.8|15007.8|14983.8|0
1758232200000|2025-09-18 21:50:00|15007.9|14983.9|15007.8|14983.8|15008.2|14984.2|15007.7|14983.7|0
1758232500000|2025-09-18 21:55:00|15007.9|14983.9|15008.5|14984.5|15008.6|14984.6|15007.7|14983.7|0
1758232800000|2025-09-18 22:00:00|15008.4|14984.4|15011.5|14987.5|15011.6|14987.6|15007.6|14983.6|0
1758233100000|2025-09-18 22:05:00|15011.6|14987.6|15014|14990|15014|14990|15011|14987|0
1758233400000|2025-09-18 22:10:00|15013.8|14989.8|15013.7|14989.7|15014.1|14990.1|15012.1|14988.1|0
1758233700000|2025-09-18 22:15:00|15013.4|14989.4|15012.8|14988.8|15014.9|14990.9|15012.8|14988.8|0
1758234000000|2025-09-18 22:20:00|15012.6|14988.6|15013.4|14989.4|15013.5|14989.5|15012.1|14988.1|0
1758234300000|2025-09-18 22:25:00|15013.5|14989.5|15014.2|14990.2|15015.1|14991.1|15013.1|14989.1|0
1758234600000|2025-09-18 22:30:00|15014.3|14990.3|15012.1|14988.1|15014.6|14990.6|15011.8|14987.8|0
1758234900000|2025-09-18 22:35:00|15012|14988|15008.7|14984.7|15012|14988|15008.7|14984.7|0
1758235200000|2025-09-18 22:40:00|15008.6|14984.6|15007.3|14983.3|15008.8|14984.8|15006.6|14982.6|0
1758235500000|2025-09-18 22:45:00|15007.4|14983.4|15009.8|14985.8|15010.2|14986.2|15007.4|14983.4|0
1758235800000|2025-09-18 22:50:00|15009.7|14985.7|15011.5|14987.5|15012.1|14988.1|15009.4|14985.4|0
1758236100000|2025-09-18 22:55:00|15011.7|14987.7|15013.2|14989.2|15013.8|14989.8|15011.7|14987.7|0
1758236400000|2025-09-18 23:00:00|15013.3|14989.3|15012.7|14988.7|15014.6|14990.6|15012.3|14988.3|0
1758236700000|2025-09-18 23:05:00|15012.8|14988.8|15012.7|14988.7|15013.9|14989.9|15012.1|14988.1|0
1758237000000|2025-09-18 23:10:00|15013|14989|15012.7|14988.7|15014.9|14990.9|15012.7|14988.7|0
1758237300000|2025-09-18 23:15:00|15012.8|14988.8|15013.9|14989.9|15014.1|14990.1|15012.5|14988.5|0
1758237600000|2025-09-18 23:20:00|15013.8|14989.8|15013.5|14989.5|15015|14991|15013.4|14989.4|0
1758237900000|2025-09-18 23:25:00|15013.4|14989.4|15012.9|14988.9|15013.6|14989.6|15012.6|14988.6|0
1758238200000|2025-09-18 23:30:00|15013|14989|15014.3|14990.3|15014.6|14990.6|15013|14989|0
1758238500000|2025-09-18 23:35:00|15014.5|14990.5|15016.1|14992.1|15016.4|14992.4|15014.5|14990.5|0
1758238800000|2025-09-18 23:40:00|15016.3|14992.3|15014.9|14990.9|15016.3|14992.3|15014.7|14990.7|0
1758239100000|2025-09-18 23:45:00|15014.6|14990.6|15014.6|14990.6|15015.7|14991.7|15014|14990|0
1758239400000|2025-09-18 23:50:00|15014.5|14990.5|15014.2|14990.2|15014.9|14990.9|15013.9|14989.9|0
1758239700000|2025-09-18 23:55:00|15014.5|14990.5|15013.5|14989.5|15015.4|14991.4|15013.5|14989.5|0
1758240000000|2025-09-19 00:00:00|15013.8|14989.8|15015.2|14991.2|15016.1|14992.1|15013.8|14989.8|0
1758240300000|2025-09-19 00:05:00|15015.3|14991.3|15014.2|14990.2|15015.9|14991.9|15013.6|14989.6|0
1758240600000|2025-09-19 00:10:00|15014.3|14990.3|15010.5|14986.5|15014.3|14990.3|15010.5|14986.5|0
1758240900000|2025-09-19 00:15:00|15010.6|14986.6|15008.7|14984.7|15011.4|14987.4|15008.2|14984.2|0
1758241200000|2025-09-19 00:20:00|15008.4|14984.4|15005.4|14981.4|15009.1|14985.1|15004.4|14980.4|0
1758241500000|2025-09-19 00:25:00|15005.5|14981.5|15005.1|14981.1|15006.4|14982.4|15004.4|14980.4|0
1758241800000|2025-09-19 00:30:00|15005|14981|15005|14981|15006.1|14982.1|15004.3|14980.3|0
1758242100000|2025-09-19 00:35:00|15005.1|14981.1|15005.8|14981.8|15006.3|14982.3|15004.5|14980.5|0
1758242400000|2025-09-19 00:40:00|15005.7|14981.7|15003.1|14979.1|15005.8|14981.8|15002|14978|0
1758242700000|2025-09-19 00:45:00|15003.2|14979.2|15003.6|14979.6|15005.2|14981.2|15002.7|14978.7|0
1758243000000|2025-09-19 00:50:00|15003.9|14979.9|15004.6|14980.6|15004.8|14980.8|15003.1|14979.1|0
1758243300000|2025-09-19 00:55:00|15004.4|14980.4|15005.9|14981.9|15006.6|14982.6|15004.1|14980.1|0
1758243600000|2025-09-19 01:00:00|14998|14988|15001|14991|15015|15005|14991|14981|4313
1758243900000|2025-09-19 01:05:00|15002|14992|14985|14975|15002|14992|14985|14975|3154
1758244200000|2025-09-19 01:10:00|14984|14974|14970|14960|14984|14974|14970|14960|1979
1758244500000|2025-09-19 01:15:00|14971|14961|14969|14959|14975|14965|14965|14955|3056
1758244800000|2025-09-19 01:20:00|14970|14960|14964|14954|14980|14970|14960|14950|2518
1758245100000|2025-09-19 01:25:00|14966|14956|14964|14954|14975|14965|14958|14948|3176
1758245400000|2025-09-19 01:30:00|14966|14956|14965|14955|14974|14964|14927|14917|24968
1758245700000|2025-09-19 01:35:00|14964|14954|14960|14950|14978|14968|14939|14929|15120
1758246000000|2025-09-19 01:40:00|14962|14952|14957|14947|14977|14967|14940|14930|8385
1758246300000|2025-09-19 01:45:00|14958|14948|14986|14976|14987|14977|14951|14941|7671
1758246600000|2025-09-19 01:50:00|14985|14975|15019|15009|15020|15010|14983|14973|8260
1758246900000|2025-09-19 01:55:00|15015|15005|14989|14979|15015|15005|14983|14973|6220
1758247200000|2025-09-19 02:00:00|14987|14977|14997|14987|15009|14999|14981|14971|5214
1758247500000|2025-09-19 02:05:00|14998|14988|14967|14957|15004|14994|14967|14957|4736
1758247800000|2025-09-19 02:10:00|14966|14956|14955|14945|14969|14959|14944|14934|7947
1758248100000|2025-09-19 02:15:00|14956|14946|14976|14966|14987|14977|14956|14946|4614
1758248400000|2025-09-19 02:20:00|14974|14964|15003|14993|15007|14997|14972|14962|3961
1758248700000|2025-09-19 02:25:00|15002|14992|14996|14986|15010|15000|14995|14985|3551
1758249000000|2025-09-19 02:30:00|14995|14985|14997|14987|15002|14992|14985|14975|3315
1758249300000|2025-09-19 02:35:00|14996|14986|14979|14969|15004|14994|14976|14966|3695
1758249600000|2025-09-19 02:40:00|14978|14968|15001|14991|15005|14995|14978|14968|3794
1758249900000|2025-09-19 02:45:00|15000|14990|14996|14986|15013|15003|14985|14975|3682
1758250200000|2025-09-19 02:50:00|14995|14985|14984|14974|15002|14992|14979|14969|2876
1758250500000|2025-09-19 02:55:00|14982|14972|14980|14970|14984|14974|14955|14945|3261
1758250800000|2025-09-19 03:00:00|14979|14969|14983|14973|14990|14980|14968|14958|3311
1758251100000|2025-09-19 03:05:00|14984|14974|14991|14981|15004|14994|14983|14973|3647
1758251400000|2025-09-19 03:10:00|14992|14982|14999|14989|15002|14992|14981|14971|2084
1758251700000|2025-09-19 03:15:00|14998|14988|15002|14992|15008|14998|14987|14977|2315
1758252000000|2025-09-19 03:20:00|15003|14993|15012|15002|15018|15008|14989|14979|2990
1758252300000|2025-09-19 03:25:00|15009|14999|15024|15014|15026|15016|15002|14992|2848
1758252600000|2025-09-19 03:30:00|15022|15012|15023|15013|15032|15022|15015|15005|1049
1758252900000|2025-09-19 03:35:00|15024|15014|15031|15021|15032|15022|15024|15014|535
1758253200000|2025-09-19 03:40:00|15030|15020|15029|15019|15032|15022|15028|15018|410
1758253500000|2025-09-19 03:45:00|15030|15020|15026|15016|15034|15024|15024|15014|1305
1758253800000|2025-09-19 03:50:00|15025|15015|15028|15018|15030|15020|15024|15014|592
1758254100000|2025-09-19 03:55:00|15029|15019|15029|15019|15034|15024|15028|15018|593
1758254400000|2025-09-19 04:00:00|15027|15017|15026|15016|15029|15019|15025|15015|476
1758254700000|2025-09-19 04:05:00|15027|15017|15029|15019|15032|15022|15027|15017|187
1758255000000|2025-09-19 04:10:00|15028|15018|15014|15004|15028|15018|15014|15004|1156
1758255300000|2025-09-19 04:15:00|15015|15005|15012|15002|15016|15006|15011|15001|704
1758255600000|2025-09-19 04:20:00|15014|15004|15015|15005|15017|15007|15012|15002|300
1758255900000|2025-09-19 04:25:00|15014|15004|15016|15006|15017|15007|15013|15003|248
1758256200000|2025-09-19 04:30:00|15015|15005|15015|15005|15016|15006|15012|15002|609
1758256500000|2025-09-19 04:35:00|15014|15004|15015|15005|15015|15005|15012|15002|201
1758256800000|2025-09-19 04:40:00|15014|15004|15013|15003|15016|15006|15012|15002|305
1758257100000|2025-09-19 04:45:00|15014|15004|15018|15008|15018|15008|15014|15004|342
1758257400000|2025-09-19 04:50:00|15017|15007|15020|15010|15021|15011|15017|15007|367
1758257700000|2025-09-19 04:55:00|15019|15009|15021|15011|15021|15011|15018|15008|222
1758258000000|2025-09-19 05:00:00|15020|15010|15079|15069|15084|15074|15020|15010|7087
1758258300000|2025-09-19 05:05:00|15078|15068|15050|15040|15098|15088|15047|15037|6488
1758258600000|2025-09-19 05:10:00|15048|15038|15057|15047|15064|15054|15043|15033|3352
1758258900000|2025-09-19 05:15:00|15056|15046|15032|15022|15063|15053|15032|15022|3764
1758259200000|2025-09-19 05:20:00|15031|15021|15001|14991|15035|15025|14998|14988|5133
1758259500000|2025-09-19 05:25:00|15002|14992|14999|14989|15003|14993|14976|14966|5541
1758259800000|2025-09-19 05:30:00|14997|14987|14995|14985|15012|15002|14988|14978|6309
1758260100000|2025-09-19 05:35:00|14994|14984|15003|14993|15006|14996|14979|14969|7182
1758260400000|2025-09-19 05:40:00|15004|14994|14990|14980|15006|14996|14979|14969|4712
1758260700000|2025-09-19 05:45:00|14991|14981|15001|14991|15008|14998|14989|14979|4502
1758261000000|2025-09-19 05:50:00|15000|14990|14975|14965|15007|14997|14975|14965|4647
1758261300000|2025-09-19 05:55:00|14974|14964|14989|14979|15002|14992|14973|14963|4717
1758261600000|2025-09-19 06:00:00|14990|14980|15022|15012|15022|15012|14982|14972|4273
1758261900000|2025-09-19 06:05:00|15021|15011|15024|15014|15038|15028|15015|15005|4709
1758262200000|2025-09-19 06:10:00|15023|15013|15021|15011|15029|15019|15013|15003|5193
1758262500000|2025-09-19 06:15:00|15022|15012|15032|15022|15042|15032|15020|15010|5252
1758262800000|2025-09-19 06:20:00|15030|15020|15030|15020|15041|15031|15017|15007|5369
1758263100000|2025-09-19 06:25:00|15031|15021|15037|15027|15044|15034|15023|15013|5563
1758263400000|2025-09-19 06:30:00|15038|15028|15024|15014|15041|15031|15022|15012|6117
1758263700000|2025-09-19 06:35:00|15023|15013|15024|15014|15031|15021|15018|15008|5205
1758264000000|2025-09-19 06:40:00|15025|15015|15023|15013|15031|15021|15011|15001|6532
1758264300000|2025-09-19 06:45:00|15022|15012|15009|14999|15026|15016|15006|14996|5017
1758264600000|2025-09-19 06:50:00|15008|14998|14996|14986|15012|15002|14994|14984|7145
1758264900000|2025-09-19 06:55:00|14997|14987|14977|14967|14997|14987|14976|14966|11334
1758265200000|2025-09-19 07:00:00|14978|14968|14973|14962|14989|14978|14955|14944|7519
1758265500000|2025-09-19 07:05:00|14974|14963|14975|14964|14979|14968|14970|14959|1671
1758265800000|2025-09-19 07:10:00|14976|14965|14982|14971|14984|14972|14975|14964|1275
1758266100000|2025-09-19 07:15:00|14981|14970|14986|14975|14987|14976|14981|14970|1207
1758266400000|2025-09-19 07:20:00|14985|14974|14988|14976|14988|14977|14984|14972|741
1758266700000|2025-09-19 07:25:00|14987|14977|14995|14984|14997|14985|14983|14972|2330
1758267000000|2025-09-19 07:30:00|14996|14983|14994|14983|14998|14987|14991|14980|2773
1758267300000|2025-09-19 07:35:00|14993|14982|14995|14984|14997|14986|14991|14979|1787
1758267600000|2025-09-19 07:40:00|14996|14985|14996|14985|14999|14988|14995|14984|2199
1758267900000|2025-09-19 07:45:00|14997|14984|14995|14984|14998|14987|14993|14981|1087
1758268200000|2025-09-19 07:50:00|14996|14985|14997|14986|15001|14990|14995|14984|1142
1758268500000|2025-09-19 07:55:00|14998|14987|15000|14989|15001|14990|14996|14985|947
1758268800000|2025-09-19 08:00:00|14999|14988|15005|14994|15005|14994|14999|14988|927
1758269100000|2025-09-19 08:05:00|15004|14993|15008|14997|15008|14997|15003|14992|676
1758269400000|2025-09-19 08:10:00|15007|14996|15010|14999|15011|15000|15007|14996|968
1758269700000|2025-09-19 08:15:00|15009|14998|15005|14994|15010|14999|15005|14994|625
1758270000000|2025-09-19 08:20:00|15006|14995|15005|14994|15006|14995|15003|14992|461
1758270300000|2025-09-19 08:25:00|15004|14993|15002|14990|15004|14993|15000|14988|839
1758270600000|2025-09-19 08:30:00|15008.8|14984.8|15008.4|14984.4|15008.8|14984.8|15006.6|14982.6|0
1758270900000|2025-09-19 08:35:00|15008.1|14984.1|15008.4|14984.4|15009.9|14985.9|15008.1|14984.1|799
1758271200000|2025-09-19 08:40:00|15008.7|14984.7|15006.1|14982.1|15009|14985|15005.8|14981.8|0
1758271500000|2025-09-19 08:45:00|15005.8|14981.8|15005.2|14981.2|15006.8|14982.8|15005|14981|582
1758271800000|2025-09-19 08:50:00|15005|14981|15005.1|14981.1|15006.2|14982.2|15004.2|14980.2|160
1758272100000|2025-09-19 08:55:00|15004.9|14980.9|15004.7|14980.7|15005.9|14981.9|15003.7|14979.7|170
1758272400000|2025-09-19 09:00:00|14999|14987|14996|14985|15000|14989|14994|14982|995
1758272700000|2025-09-19 09:05:00|14995|14984|14994|14982|14995|14985|14992|14980|349
1758273000000|2025-09-19 09:10:00|14993|14981|14996|14985|14997|14986|14992|14981|538
1758273300000|2025-09-19 09:15:00|14997|14986|15001|14989|15002|14991|14995|14984|381
1758273600000|2025-09-19 09:20:00|15000|14990|14999|14988|15002|14991|14998|14987|377
1758273900000|2025-09-19 09:25:00|15000|14989|14996|14985|15003|14992|14995|14984|651
1758274200000|2025-09-19 09:30:00|14997|14984|15001|14990|15003|14992|14995|14984|230
1758274500000|2025-09-19 09:35:00|15002|14991|14998|14987|15003|14992|14996|14985|866
1758274800000|2025-09-19 09:40:00|14999|14986|14995|14984|15000|14989|14994|14982|467
1758275100000|2025-09-19 09:45:00|14996|14983|14999|14988|15000|14989|14992|14981|1121
1758275400000|2025-09-19 09:50:00|15000|14989|14999|14988|15000|14989|14997|14986|225
1758275700000|2025-09-19 09:55:00|15000|14989|15001|14990|15001|14990|14999|14987|227
1758276000000|2025-09-19 10:00:00|14999|14988|14997|14986|14999|14988|14996|14984|346
1758276300000|2025-09-19 10:05:00|14996|14985|14991|14980|14996|14986|14991|14980|265
1758276600000|2025-09-19 10:10:00|14990|14979|14990|14979|14991|14980|14989|14978|231
1758276900000|2025-09-19 10:15:00|14991|14980|14996|14985|14996|14985|14991|14980|242
1758277200000|2025-09-19 10:20:00|14995|14984|14995|14984|14996|14984|14994|14983|61
1758277500000|2025-09-19 10:25:00|14996|14985|14996|14985|14998|14987|14996|14985|91
1758277800000|2025-09-19 10:30:00|14995|14984|14997|14985|14998|14987|14995|14984|181
1758278100000|2025-09-19 10:35:00|14998|14986|14997|14986|14998|14987|14997|14985|63
1758278400000|2025-09-19 10:40:00|14998|14985|14995|14983|14998|14987|14994|14983|99
1758278700000|2025-09-19 10:45:00|14994|14984|14994|14983|14995|14984|14994|14982|55
1758279000000|2025-09-19 10:50:00|14995|14984|14995|14984|14996|14985|14994|14983|169
1758279300000|2025-09-19 10:55:00|14994|14983|14997|14985|14998|14986|14994|14983|394
1758279600000|2025-09-19 11:00:00|14996|14986|14996|14985|14998|14987|14996|14985|210
1758279900000|2025-09-19 11:05:00|14997|14986|14997|14986|14998|14987|14995|14984|198
1758280200000|2025-09-19 11:10:00|14998|14985|14996|14985|14998|14987|14996|14985|106
1758280500000|2025-09-19 11:15:00||14984||14985||14985||14984|190
1758280800000|2025-09-19 11:20:00|14995|14984|14995|14984|14996|14985|14995|14984|264
1758281100000|2025-09-19 11:25:00|14996|14983|14993|14982|14996|14984|14993|14982|170
1758281400000|2025-09-19 11:30:00|14992|14981|14995|14984|14995|14984|14992|14981|152
1758281700000|2025-09-19 11:35:00|14996|14985|14997|14986|14997|14986|14995|14984|84
1758282000000|2025-09-19 11:40:00|14998|14987|14997|14985|14999|14988|14997|14985|246
1758282300000|2025-09-19 11:45:00|14996|14984|14996|14984|14997|14986|14995|14984|91
1758282600000|2025-09-19 11:50:00|14995|14983|14995|14984|14996|14984|14994|14983|36
1758282900000|2025-09-19 11:55:00|14994|14983|14992|14981|14995|14984|14992|14981|59
1758283200000|2025-09-19 12:00:00|14991|14980|14992|14981|14993|14982|14991|14980|114
1758283500000|2025-09-19 12:05:00|14991|14980|14994|14983|14994|14983|14991|14980|52
1758283800000|2025-09-19 12:10:00|14995|14984|14997|14986|14997|14986|14995|14984|127
1758284100000|2025-09-19 12:15:00|14998|14987|14999|14988|15000|14989|14997|14986|296
1758284400000|2025-09-19 12:20:00|14998|14987|15001|14990|15001|14990|14998|14987|185
1758284700000|2025-09-19 12:25:00|15000|14989|15002|14991|15002|14991|14999|14988|100
1758285000000|2025-09-19 12:30:00|15001|14990|14996|14985|15001|14990|14995|14983|197
1758285300000|2025-09-19 12:35:00|14995|14984|14997|14986|14998|14987|14995|14984|63
1758285600000|2025-09-19 12:40:00|14998|14987|14998|14987|14998|14987|14996|14985|68
1758285900000|2025-09-19 12:45:00|14999|14988|14998|14987|15001|14990|14998|14987|80
1758286200000|2025-09-19 12:50:00|14997|14986|14996|14984|14997|14986|14996|14984|78
1758286500000|2025-09-19 12:55:00|14995|14985|14999|14988|14999|14988|14995|14983|204
1758286800000|2025-09-19 13:00:00|15000|14989|15004|14993|15005|14993|14999|14988|176
1758287100000|2025-09-19 13:05:00|15005|14994|15005|14994|15006|14995|15003|14992|138
1758287400000|2025-09-19 13:10:00|15006|14995|15008|14997|15009|14998|15005|14994|189
1758287700000|2025-09-19 13:15:00|15009|14998|15009|14998|15011|14999|15008|14997|193
1758288000000|2025-09-19 13:20:00|15010|14999|15016|15005|15016|15005|15009|14997|966
1758288300000|2025-09-19 13:25:00|15017|15004|15017|15006|15017|15006|15012|15001|802
1758288600000|2025-09-19 13:30:00|15016|15005|15006|14995|15016|15005|15004|14993|1551
1758288900000|2025-09-19 13:35:00|15007|14996|15000|14989|15008|14997|14999|14987|735
1758289200000|2025-09-19 13:40:00|14999|14988|14998|14987|15003|14992|14996|14985|404
1758289500000|2025-09-19 13:45:00|14997|14986|14996|14985|14998|14987|14992|14981|1346
1758289800000|2025-09-19 13:50:00|14997|14986|15001|14990|15005|14994|14997|14985|583
1758290100000|2025-09-19 13:55:00|15000|14989|15000|14989|15004|14993|14999|14988|327
1758290400000|2025-09-19 14:00:00|15001|14988|15004|14993|15006|14995|15000|14988|366
1758290700000|2025-09-19 14:05:00|15005|14994|15009|14998|15011|15000|15003|14992|488
1758291000000|2025-09-19 14:10:00|15010|14997|15009|14998|15010|14999|15007|14996|490
1758291300000|2025-09-19 14:15:00|15010|14999|15009|14998|15014|15003|15008|14997|478
1758291600000|2025-09-19 14:20:00|15010|14997|15015|15003|15017|15006|15006|14995|850
1758291900000|2025-09-19 14:25:00|15014|15002|15011|15000|15015|15004|15011|14999|326
1758292200000|2025-09-19 14:30:00|15010|14999|15020|15009|15022|15011|15010|14999|767
1758292500000|2025-09-19 14:35:00|15021|15010|15018|15006|15026|15015|15018|15006|1079
1758292800000|2025-09-19 14:40:00|15017|15007|15009|14998|15017|15007|15009|14998|432
1758293100000|2025-09-19 14:45:00|15008|14997|15006|14995|15009|14998|15005|14994|583
1758293400000|2025-09-19 14:50:00|15005|14994|15021|15010|15047|15036|15004|14993|4939
1758293700000|2025-09-19 14:55:00|15020|15009|15003|14991|15021|15010|15002|14991|1863
1758294000000|2025-09-19 15:00:00|15002|14992|15002|14991|15007|14996|14999|14988|1334
1758294300000|2025-09-19 15:05:00|15001|14990|14997|14986|15004|14993|14996|14985|974
1758294600000|2025-09-19 15:10:00|14998|14987|14999|14988|15000|14989|14996|14985|592
1758294900000|2025-09-19 15:15:00|15000|14989|14997|14986|15002|14991|14996|14985|767
1758295200000|2025-09-19 15:20:00|14996|14985|15011|15000|15022|15011|14996|14985|2531
1758295500000|2025-09-19 15:25:00|15012|15001|14998|14987|15014|15003|14998|14987|1003
1758295800000|2025-09-19 15:30:00|14997|14986|14991|14980|14998|14987|14989|14978|2029
1758296100000|2025-09-19 15:35:00|14992|14981|14986|14975|14994|14982|14986|14974|405
1758296400000|2025-09-19 15:40:00|14987|14976|14991|14980|14994|14982|14986|14975|555
1758296700000|2025-09-19 15:45:00|14992|14981|14988|14977|14992|14981|14987|14976|278
1758297000000|2025-09-19 15:50:00|14987|14976|14990|14979|14991|14980|14986|14975|486
1758297300000|2025-09-19 15:55:00|14991|14978|14991|14980|14993|14982|14989|14978|384
1758297600000|2025-09-19 16:00:00|14990|14979|14990|14979|14993|14982|14990|14979|236
1758297900000|2025-09-19 16:05:00|14991|14980|14990|14979|14992|14981|14990|14979|236
1758298200000|2025-09-19 16:10:00|14991|14980|14989|14978|14991|14980|14988|14977|250
1758298500000|2025-09-19 16:15:00|14990|14977|14990|14979|14991|14980|14989|14977|291
1758298800000|2025-09-19 16:20:00|14989|14978|14990|14979|14992|14981|14989|14978|301
1758299100000|2025-09-19 16:25:00|14989|14978|14991|14979|14992|14980|14988|14977|277
1758299400000|2025-09-19 16:30:00|14990|14978|14988|14977|14991|14979|14988|14977|263
1758299700000|2025-09-19 16:35:00|14989|14978|14989|14978|14991|14980|14988|14977|178
1758300000000|2025-09-19 16:40:00|14990|14979|14989|14978|14990|14979|14989|14977|143
1758300300000|2025-09-19 16:45:00|14988|14977|14988|14977|14989|14978|14988|14976|182
1758300600000|2025-09-19 16:50:00||14976||14977||14977||14976|286
1758300900000|2025-09-19 16:55:00|14987|14976|14986|14974|14987|14976|14985|14974|690
1758301200000|2025-09-19 17:00:00|14985|14975|14987|14975|14987|14976|14985|14974|623
1758301500000|2025-09-19 17:05:00|14986|14976|14987|14976|14987|14976|14983|14972|717
1758301800000|2025-09-19 17:10:00|14986|14975|14989|14978|14989|14978|14986|14975|242
1758302100000|2025-09-19 17:15:00|14990|14979|14991|14980|14991|14980|14990|14979|57
1758302400000|2025-09-19 17:20:00|14992|14979|14989|14978|14992|14981|14989|14978|121
1758302700000|2025-09-19 17:25:00|14988|14977|14991|14980|14991|14980|14988|14977|99
1758303000000|2025-09-19 17:30:00|14990|14979|14995|14984|14995|14984|14990|14979|324
1758303300000|2025-09-19 17:35:00|14996|14983|14994|14983|14996|14985|14994|14983|57
1758303600000|2025-09-19 17:40:00|14993|14982|14994|14983|14994|14983|14993|14982|60
1758303900000|2025-09-19 17:45:00|14995|14984|14995|14984|14996|14984|14994|14983|47
1758304200000|2025-09-19 17:50:00|||||||||16
1758304500000|2025-09-19 17:55:00|14996|14985|14998|14987|14998|14987|14995|14984|132
1758304800000|2025-09-19 18:00:00|14997|14986|14996|14985|14998|14986|14995|14983|104
1758305100000|2025-09-19 18:05:00|14995|14984|14993|14982|14996|14985|14993|14982|93
1758305400000|2025-09-19 18:10:00|14992|14981|14991|14980|14992|14981|14990|14979|96
1758305700000|2025-09-19 18:15:00|14990|14979|14987|14976|14991|14980|14987|14976|112
1758306000000|2025-09-19 18:20:00|14988|14977|14987|14976|14989|14978|14986|14975|138
1758306300000|2025-09-19 18:25:00|14986|14975|14988|14977|14988|14977|14986|14975|78
1758306600000|2025-09-19 18:30:00|14989|14978|14989|14978|14990|14979|14988|14977|58
1758306900000|2025-09-19 18:35:00|14988|14977|14988|14977|14989|14978|14987|14976|80
1758307200000|2025-09-19 18:40:00|14989|14976|14986|14976|14989|14976.5|14986|14974|92
1758307500000|2025-09-19 18:45:00|14986.5|14976.5|14985.5|14975.5|14987.5|14977.5|14985.5|14975.5|131
1758307800000|2025-09-19 18:50:00|14986.5|14976.5|14986.5|14976.5|14986.5|14976.5|14984.5|14974.5|53
1758308100000|2025-09-19 18:55:00|14987|14977|14988.5|14978.5|14988.5|14978.5|14987|14977|77
1758308400000|2025-09-19 19:00:00|14988|14978|14989|14979|14989|14979|14987.5|14977.5|38
1758308700000|2025-09-19 19:05:00|14989.5|14979.5|14989|14979|14989.5|14979.5|14988.5|14978.5|21
1758309000000|2025-09-19 19:10:00|14988.5|14978.5|14987.5|14977.5|14988.5|14978.5|14987.5|14977.5|48
1758309300000|2025-09-19 19:15:00|14988|14978|14990.5|14980.5|14990.5|14980.5|14987.5|14977.5|299
1758309600000|2025-09-19 19:20:00|14990|14980|14992.5|14982.5|14992.5|14982.5|14989.5|14979.5|103
1758309900000|2025-09-19 19:25:00|14991.5|14981.5|14989.5|14979.5|14991.5|14981.5|14989.5|14979.5|56
1758310200000|2025-09-19 19:30:00|14989|14979|14990.5|14980.5|14990.5|14980.5|14988.5|14978.5|283
1758310500000|2025-09-19 19:35:00|14990|14980|14992|14982|14992.5|14982.5|14989.5|14979.5|236
1758310800000|2025-09-19 19:40:00|14991.5|14981.5|14990|14980|14991.5|14981.5|14989.5|14979.5|78
1758311100000|2025-09-19 19:45:00|14990.5|14980.5|14987.5|14977.5|14990.5|14980.5|14987.5|14977.5|146
1758311400000|2025-09-19 19:50:00|14988.5|14978.5|14987.5|14977.5|14988.5|14978.5|14983.5|14973.5|554
1758311700000|2025-09-19 19:55:00|14988|14978|14983|14973|14989.5|14979.5|14982|14972|1015
1758312000000|2025-09-19 20:00:00|14983.5|14973.5|14983|14973|14983.5|14973.5|14981|14971|142
1758312300000|2025-09-19 20:05:00|14982.5|14972.5|14983|14973|14983|14973|14982.5|14972.5|28
1758312600000|2025-09-19 20:10:00|14983.5|14973.5|14982.5|14972.5|14983.5|14973.5|14982.5|14972.5|13
1758312900000|2025-09-19 20:15:00|||||||||19
1758313200000|2025-09-19 20:20:00|||||||||5
1758313500000|2025-09-19 20:25:00|14983|14973|14983|14973|14983.5|14973.5|14983|14973|15
1758313800000|2025-09-19 20:30:00|14983.5|14973.5|14984|14974|14984|14974|14983|14973|35
1758314100000|2025-09-19 20:35:00|14983.5|14973.5|14983|14973|14983.5|14973.5|14982.5|14972.5|29
1758314400000|2025-09-19 20:40:00|14983.5|14973.5|14984.5|14974.5|14984.5|14974.5|14983|14973|20
1758314700000|2025-09-19 20:45:00|14985|14975|14984|14974|14985|14975|14984|14974|20
1758315000000|2025-09-19 20:50:00|14984.5|14974.5|14984.5|14974.5|14985|14975|14983.5|14973.5|117
1758315300000|2025-09-19 20:55:00|14985|14975|14990|14980|14992.5|14982.5|14981|14971|904
1758492000000|2025-09-21 22:00:00|14997.5|14973.5|14993|14969|14998.3|14974.3|14992.4|14968.4|0
1758492300000|2025-09-21 22:05:00|14992.9|14968.9|14991.2|14967.2|14993.2|14969.2|14989.7|14965.7|0
1758492600000|2025-09-21 22:10:00|14991.5|14967.5|14990.1|14966.1|14991.8|14967.8|14989.7|14965.7|0
1758492900000|2025-09-21 22:15:00|14990.3|14966.3|14989|14965|14990.3|14966.3|14988|14964|0
1758493200000|2025-09-21 22:20:00|14989.1|14965.1|14990.7|14966.7|14991.7|14967.7|14988.8|14964.8|0
1758493500000|2025-09-21 22:25:00|14990.9|14966.9|14993.6|14969.6|14994.3|14970.3|14990.6|14966.6|0
1758493800000|2025-09-21 22:30:00|14993.4|14969.4|14994.4|14970.4|14995.5|14971.5|14992.9|14968.9|0
1758494100000|2025-09-21 22:35:00|14994.6|14970.6|14995|14971|14996.7|14972.7|14994|14970|0
1758494400000|2025-09-21 22:40:00|14994.8|14970.8|14996.1|14972.1|14996.6|14972.6|14994.6|14970.6|0
1758494700000|2025-09-21 22:45:00|14995.8|14971.8|14995.6|14971.6|14998|14974|14995.4|14971.4|0
1758495000000|2025-09-21 22:50:00|14995.7|14971.7|14996.5|14972.5|14996.7|14972.7|14995.1|14971.1|0
1758495300000|2025-09-21 22:55:00|14995.8|14971.8|14995.6|14971.6|14996.1|14972.1|14994.9|14970.9|0
1758495600000|2025-09-21 23:00:00|14995.7|14971.7|14995.2|14971.2|14996.5|14972.5|14995.2|14971.2|0
1758495900000|2025-09-21 23:05:00|14995.3|14971.3|14994.8|14970.8|14996|14972|14993.8|14969.8|0
1758496200000|2025-09-21 23:10:00|14994.4|14970.4|14995.3|14971.3|14996.3|14972.3|14993.8|14969.8|0
1758496500000|2025-09-21 23:15:00|14995.1|14971.1|14995.1|14971.1|14995.3|14971.3|14994.2|14970.2|0
1758496800000|2025-09-21 23:20:00|14995.2|14971.2|14994.2|14970.2|14995.7|14971.7|14993.7|14969.7|0
1758497100000|2025-09-21 23:25:00|14994.3|14970.3|14994.4|14970.4|14995|14971|14993.2|14969.2|0
1758497400000|2025-09-21 23:30:00|14994.5|14970.5|14993.7|14969.7|14994.5|14970.5|14993.4|14969.4|0
1758497700000|2025-09-21 23:35:00|14993.8|14969.8|14994.5|14970.5|14994.9|14970.9|14993.4|14969.4|0
1758498000000|2025-09-21 23:40:00|14994.4|14970.4|14994.5|14970.5|14994.8|14970.8|14993.9|14969.9|0
1758498300000|2025-09-21 23:45:00|14994.2|14970.2|14993.8|14969.8|14995|14971|14993.5|14969.5|0
1758498600000|2025-09-21 23:50:00|14994.1|14970.1|14994.5|14970.5|14995.1|14971.1|14993.4|14969.4|0
1758498900000|2025-09-21 23:55:00|14994.4|14970.4|14994|14970|14994.5|14970.5|14993.8|14969.8|0
1758499200000|2025-09-22 00:00:00|14994.1|14970.1|14997.1|14973.1|14997.1|14973.1|14993.2|14969.2|0
1758499500000|2025-09-22 00:05:00|14997.2|14973.2|14997.5|14973.5|14997.9|14973.9|14996.2|14972.2|0
1758499800000|2025-09-22 00:10:00|14997.6|14973.6|14998.4|14974.4|15000.1|14976.1|14997.6|14973.6|0
1758500100000|2025-09-22 00:15:00|14998.2|14974.2|14998.9|14974.9|15000.3|14976.3|14996.7|14972.7|0
1758500400000|2025-09-22 00:20:00|14999|14975|14998.9|14974.9|14999.2|14975.2|14997.5|14973.5|0
1758500700000|2025-09-22 00:25:00|14999|14975|14999.1|14975.1|14999.6|14975.6|14997.6|14973.6|0
1758501000000|2025-09-22 00:30:00|14998.9|14974.9|14996.5|14972.5|14998.9|14974.9|14994.2|14970.2|0
1758501300000|2025-09-22 00:35:00|14996.2|14972.2|14997.1|14973.1|14997.1|14973.1|14995.6|14971.6|0
1758501600000|2025-09-22 00:40:00|14997|14973|14995.9|14971.9|14997.5|14973.5|14995.9|14971.9|0
1758501900000|2025-09-22 00:45:00|14996|14972|14995.5|14971.5|14996.4|14972.4|14994.7|14970.7|0
1758502200000|2025-09-22 00:50:00|14995.4|14971.4|14993.3|14969.3|14995.4|14971.4|14992.9|14968.9|0
1758502500000|2025-09-22 00:55:00|14993.2|14969.2|14991.2|14967.2|14993.5|14969.5|14989.6|14965.6|0
1758502800000|2025-09-22 01:00:00|14991.4|14967.4|14972.3|14962.3|14993.3|14983.3|14971.3|14961.3|2093
1758503100000|2025-09-22 01:05:00|14971.3|14961.3|14974.3|14964.3|14975.3|14965.3|14970.3|14960.3|537
1758503400000|2025-09-22 01:10:00|14973.3|14963.3|14975.3|14965.3|14977.3|14967.3|14967.3|14957.3|924
1758503700000|2025-09-22 01:15:00|14974.3|14964.3|14982.3|14972.3|14990.3|14980.3|14967.3|14957.3|1773
1758504000000|2025-09-22 01:20:00|14981.3|14971.3|14967.3|14957.3|14982.3|14972.3|14963.3|14953.3|1611
1758504300000|2025-09-22 01:25:00|14968.3|14958.3|14973.3|14963.3|14980.3|14970.3|14968.3|14958.3|2135
1758504600000|2025-09-22 01:30:00|14972.3|14962.3|14962.3|14952.3|14979.3|14969.3|14920.3|14910.3|20232
1758504900000|2025-09-22 01:35:00|14961.3|14951.3|14993.3|14983.3|15007.3|14997.3|14960.3|14950.3|7547
1758505200000|2025-09-22 01:40:00|14992.3|14982.3|14987.3|14977.3|14996.3|14986.3|14969.3|14959.3|7695
1758505500000|2025-09-22 01:45:00|14986.3|14976.3|14964.3|14954.3|14989.3|14979.3|14949.3|14939.3|5660
1758505800000|2025-09-22 01:50:00|14966.3|14956.3|14945.3|14935.3|14971.3|14961.3|14942.3|14932.3|4282
1758506100000|2025-09-22 01:55:00|14946.3|14936.3|14959.3|14949.3|14977.3|14967.3|14940.3|14930.3|5101
1758506400000|2025-09-22 02:00:00|14958.3|14948.3|14961.3|14951.3|14975.3|14965.3|14947.3|14937.3|5752
1758506700000|2025-09-22 02:05:00|14960.3|14950.3|14988.3|14978.3|14997.3|14987.3|14956.3|14946.3|4231
1758507000000|2025-09-22 02:10:00|14989.3|14979.3|14972.3|14962.3|14990.3|14980.3|14950.3|14940.3|3779
1758507300000|2025-09-22 02:15:00|14974.3|14964.3|14978.3|14968.3|14989.3|14979.3|14962.3|14952.3|5083
1758507600000|2025-09-22 02:20:00|14977.3|14967.3|14994.3|14984.3|15003.3|14993.3|14977.3|14967.3|3468
1758507900000|2025-09-22 02:25:00|14993.3|14983.3|14998.3|14988.3|15008.3|14998.3|14990.3|14980.3|3765
1758508200000|2025-09-22 02:30:00|14997.3|14987.3|14995.3|14985.3|15008.3|14998.3|14993.3|14983.3|5117
1758508500000|2025-09-22 02:35:00|14993.3|14983.3|15008.3|14998.3|15008.3|14998.3|14990.3|14980.3|3280
1758508800000|2025-09-22 02:40:00|15007.3|14997.3|14999.3|14989.3|15011.3|15001.3|14985.3|14975.3|4079
1758509100000|2025-09-22 02:45:00|15000.3|14990.3|14989.3|14979.3|15004.3|14994.3|14981.3|14971.3|2977
1758509400000|2025-09-22 02:50:00|14988.3|14978.3|14993.3|14983.3|15000.3|14990.3|14984.3|14974.3|2274
1758509700000|2025-09-22 02:55:00|14994.3|14984.3|15001.3|14991.3|15006.3|14996.3|14987.3|14977.3|2910
1758510000000|2025-09-22 03:00:00|15002.3|14992.3|15006.3|14996.3|15010.3|15000.3|14994.3|14984.3|2338
1758510300000|2025-09-22 03:05:00|15005.3|14995.3|14980.3|14970.3|15009.3|14999.3|14978.3|14968.3|2992
1758510600000|2025-09-22 03:10:00|14979.3|14969.3|14971.3|14961.3|14989.3|14979.3|14965.3|14955.3|2610
1758510900000|2025-09-22 03:15:00|14970.3|14960.3|14966.3|14956.3|14979.3|14969.3|14963.3|14953.3|3238
1758511200000|2025-09-22 03:20:00|14965.3|14955.3|14993.3|14983.3|14996.3|14986.3|14965.3|14955.3|2637
1758511500000|2025-09-22 03:25:00|14994.3|14984.3|15018.3|15008.3|15024.3|15014.3|14994.3|14984.3|3465
1758511800000|2025-09-22 03:30:00|15016.3|15006.3|15013.3|15003.3|15021.3|15011.3|15013.3|15003.3|777
1758512100000|2025-09-22 03:35:00|15012.3|15002.3|15008.3|14998.3|15013.3|15003.3|15008.3|14998.3|441
1758512400000|2025-09-22 03:40:00|15007.3|14997.3|15010.3|15000.3|15013.3|15003.3|15005.3|14995.3|441
1758512700000|2025-09-22 03:45:00|15009.3|14999.3|15011.3|15001.3|15011.3|15001.3|15007.3|14997.3|460
1758513000000|2025-09-22 03:50:00|15010.3|15000.3|15010.3|15000.3|15012.3|15002.3|15008.3|14998.3|381
1758513300000|2025-09-22 03:55:00|15009.3|14999.3|15008.3|14998.3|15013.3|15003.3|15007.3|14997.3|492
1758513600000|2025-09-22 04:00:00|15007.3|14997.3|15012.3|15002.3|15012.3|15002.3|15007.3|14997.3|686
1758513900000|2025-09-22 04:05:00|15010.3|15000.3|15010.3|15000.3|15012.3|15002.3|15009.3|14999.3|320
1758514200000|2025-09-22 04:10:00|15011.3|15001.3|15011.3|15001.3|15012.3|15002.3|15009.3|14999.3|253
1758514500000|2025-09-22 04:15:00|15010.3|15000.3|15009.3|14999.3|15012.3|15002.3|15009.3|14999.3|258
1758514800000|2025-09-22 04:20:00|15010.3|15000.3|15009.3|14999.3|15011.3|15001.3|15009.3|14999.3|416
1758515100000|2025-09-22 04:25:00|15008.3|14998.3|15005.3|14995.3|15011.3|15001.3|15005.3|14995.3|322
1758515400000|2025-09-22 04:30:00|15006.3|14996.3|15009.3|14999.3|15009.3|14999.3|15006.3|14996.3|379
1758515700000|2025-09-22 04:35:00|15008.3|14998.3|15007.3|14997.3|15009.3|14999.3|15007.3|14997.3|106
1758516000000|2025-09-22 04:40:00|15008.3|14998.3|15010.3|15000.3|15010.3|15000.3|15006.3|14996.3|287
1758516300000|2025-09-22 04:45:00|15009.3|14999.3|15010.3|15000.3|15012.3|15002.3|15009.3|14999.3|138
1758516600000|2025-09-22 04:50:00|15012.3|15002.3|15008.3|14998.3|15012.3|15002.3|15008.3|14998.3|420
1758516900000|2025-09-22 04:55:00|15010.3|15000.3|15010.3|15000.3|15011.3|15001.3|15008.3|14998.3|381
1758517200000|2025-09-22 05:00:00|15011.3|15001.3|15044.3|15034.3|15049.3|15039.3|15010.3|15000.3|6278
1758517500000|2025-09-22 05:05:00|15043.3|15033.3|15088.3|15078.3|15101.3|15091.3|15035.3|15025.3|8513
1758517800000|2025-09-22 05:10:00|15089.3|15079.3|15095.3|15085.3|15103.3|15093.3|15076.3|15066.3|7710
1758518100000|2025-09-22 05:15:00|15094.3|15084.3|15074.3|15064.3|15105.3|15095.3|15074.3|15064.3|5048
1758518400000|2025-09-22 05:20:00|15073.3|15063.3|15094.3|15084.3|15098.3|15088.3|15066.3|15056.3|4243
1758518700000|2025-09-22 05:25:00|15093.3|15083.3|15085.3|15075.3|15100.3|15090.3|15074.3|15064.3|3604
1758519000000|2025-09-22 05:30:00|15086.3|15076.3|15071.3|15061.3|15087.3|15077.3|15061.3|15051.3|3948
1758519300000|2025-09-22 05:35:00|15070.3|15060.3|15074.3|15064.3|15079.3|15069.3|15064.3|15054.3|2877
1758519600000|2025-09-22 05:40:00|15073.3|15063.3|15046.3|15036.3|15077.3|15067.3|15040.3|15030.3|3879
1758519900000|2025-09-22 05:45:00|15045.3|15035.3|15043.3|15033.3|15053.3|15043.3|15031.3|15021.3|3355
1758520200000|2025-09-22 05:50:00|15042.3|15032.3|15027.3|15017.3|15043.3|15033.3|15016.3|15006.3|3335
1758520500000|2025-09-22 05:55:00|15026.3|15016.3|15008.3|14998.3|15028.3|15018.3|14998.3|14988.3|3625
1758520800000|2025-09-22 06:00:00|15005.3|14995.3|14990.3|14980.3|15014.3|15004.3|14988.3|14978.3|2214
1758521100000|2025-09-22 06:05:00|14989.3|14979.3|14998.3|14988.3|14998.3|14988.3|14969.3|14959.3|3804
1758521400000|2025-09-22 06:10:00|14999.3|14989.3|14989.3|14979.3|15002.3|14992.3|14980.3|14970.3|1397
1758521700000|2025-09-22 06:15:00|14991.3|14981.3|14990.3|14980.3|14992.3|14982.3|14977.3|14967.3|1680
1758522000000|2025-09-22 06:20:00|14991.3|14981.3|15000.3|14990.3|15007.3|14997.3|14991.3|14981.3|2192
1758522300000|2025-09-22 06:25:00|14999.3|14989.3|15010.3|15000.3|15012.3|15002.3|14999.3|14989.3|1406
1758522600000|2025-09-22 06:30:00|15011.3|15001.3|15032.3|15022.3|15035.3|15025.3|15009.3|14999.3|2141
1758522900000|2025-09-22 06:35:00|15033.3|15023.3|15019.3|15009.3|15037.3|15027.3|15014.3|15004.3|1994
1758523200000|2025-09-22 06:40:00|15021.3|15011.3|15011.3|15001.3|15026.3|15016.3|15007.3|14997.3|2683
1758523500000|2025-09-22 06:45:00|15010.3|15000.3|15024.3|15014.3|15026.3|15016.3|15010.3|15000.3|1463
1758523800000|2025-09-22 06:50:00|15025.3|15015.3|15027.3|15017.3|15028.3|15018.3|15014.3|15004.3|2133
1758524100000|2025-09-22 06:55:00|15026.3|15016.3|15031.3|15021.3|15034.3|15024.3|15025.3|15015.3|3532
1758524400000|2025-09-22 07:00:00|15028.3|15020.3|15025.3|15014.3|15036.3|15025.3|15024.3|15013.3|2446
1758524700000|2025-09-22 07:05:00|15024.3|15013.3|15018.3|15007.3|15030.3|15019.3|15018.3|15007.3|1692
1758525000000|2025-09-22 07:10:00|15019.3|15008.3|15019.3|15008.3|15023.3|15012.3|15016.3|15005.3|962
1758525300000|2025-09-22 07:15:00|15018.3|15007.3|15010.3|14999.3|15018.3|15007.3|15009.3|14998.3|1400
1758525600000|2025-09-22 07:20:00|15011.3|15000.3|15008.3|14997.3|15013.3|15001.3|15001.3|14990.3|1713
1758525900000|2025-09-22 07:25:00|15009.3|14998.3|15010.3|14999.3|15011.3|14999.3|15006.3|14994.3|724
1758526200000|2025-09-22 07:30:00|15011.3|15000.3|15011.3|15000.3|15014.3|15003.3|15010.3|14999.3|554
1758526500000|2025-09-22 07:35:00|15012.3|14999.3|15011.3|14999.3|15018.3|15007.3|15011.3|14999.3|773
1758526800000|2025-09-22 07:40:00|15010.3|15000.3|15015.3|15004.3|15016.3|15005.3|15010.3|14999.3|593
1758527100000|2025-09-22 07:45:00|15016.3|15005.3|15015.3|15004.3|15017.3|15006.3|15014.3|15002.3|738
1758527400000|2025-09-22 07:50:00|15016.3|15003.3|15015.3|15004.3|15021.3|15010.3|15014.3|15003.3|771
1758527700000|2025-09-22 07:55:00|15014.3|15003.3|15019.3|15007.3|15020.3|15009.3|15014.3|15002.3|570
1758528000000|2025-09-22 08:00:00|15018.3|15008.3|15028.3|15016.3|15028.3|15017.3|15018.3|15007.3|988
1758528300000|2025-09-22 08:05:00|15027.3|15017.3|15026.3|15015.3|15029.3|15018.3|15023.3|15012.3|510
1758528600000|2025-09-22 08:10:00|15027.3|15016.3|15033.3|15022.3|15035.3|15024.3|15026.3|15015.3|605
1758528900000|2025-09-22 08:15:00|15032.3|15021.3|15038.3|15026.3|15039.3|15028.3|15032.3|15021.3|851
1758529200000|2025-09-22 08:20:00|15037.3|15027.3|15036.3|15025.3|15037.3|15027.3|15034.3|15023.3|473
1758529500000|2025-09-22 08:25:00|15037.3|15026.3|15032.3|15021.3|15037.3|15026.3|15032.3|15021.3|618
1758529800000|2025-09-22 08:30:00|15038.4|15014.4|15039.2|15015.2|15039.9|15015.9|15037.7|15013.7|0
1758530100000|2025-09-22 08:35:00|15039.1|15015.1|15039.4|15015.4|15040.5|15016.5|15038.6|15014.6|131
1758530400000|2025-09-22 08:40:00|15039.5|15015.5|15039.8|15015.8|15040.2|15016.2|15039|15015|0
1758530700000|2025-09-22 08:45:00|15039.9|15015.9|15037.3|15013.3|15039.9|15015.9|15037.3|15013.3|557
1758531000000|2025-09-22 08:50:00|15037.2|15013.2|15036.4|15012.4|15037.8|15013.8|15035.6|15011.6|107
1758531300000|2025-09-22 08:55:00|15036.5|15012.5|15034|15010|15036.8|15012.8|15033.3|15009.3|101
1758531600000|2025-09-22 09:00:00|15033.9|15009.9|15031.3|15019.3|15037.3|15026.3|15029.3|15009.9|1146
1758531900000|2025-09-22 09:05:00|15030.3|15018.3|15031.3|15020.3|15033.3|15022.3|15029.3|15018.3|180
1758532200000|2025-09-22 09:10:00|15032.3|15021.3|15032.3|15021.3|15034.3|15022.3|15031.3|15019.3|199
1758532500000|2025-09-22 09:15:00|15030.3|15019.3|15034.3|15023.3|15038.3|15027.3|15030.3|15019.3|529
1758532800000|2025-09-22 09:20:00|15033.3|15022.3|15032.3|15021.3|15033.3|15022.3|15031.3|15020.3|140
1758533100000|2025-09-22 09:25:00|15033.3|15020.3|15031.3|15020.3|15034.3|15023.3|15029.3|15018.3|419
1758533400000|2025-09-22 09:30:00|15030.3|15019.3|15030.3|15019.3|15031.3|15019.3|15030.3|15018.3|115
1758533700000|2025-09-22 09:35:00|15029.3|15018.3|15028.3|15016.3|15030.3|15019.3|15027.3|15016.3|236
1758534000000|2025-09-22 09:40:00|15027.3|15017.3|15032.3|15021.3|15032.3|15021.3|15027.3|15016.3|552
1758534300000|2025-09-22 09:45:00|15031.3|15020.3|15032.3|15021.3|15033.3|15021.3|15030.3|15019.3|494
1758534600000|2025-09-22 09:50:00|15033.3|15020.3|15032.3|15021.3|15033.3|15021.3|15031.3|15020.3|147
1758534900000|2025-09-22 09:55:00|15033.3|15022.3|15035.3|15024.3|15035.3|15024.3|15033.3|15021.3|65
1758535200000|2025-09-22 10:00:00|15034.3|15023.3|15035.3|15024.3|15035.3|15024.3|15032.3|15021.3|394
1758535500000|2025-09-22 10:05:00|15036.3|15023.3|15036.3|15025.3|15037.3|15026.3|15033.3|15022.3|283
1758535800000|2025-09-22 10:10:00|15037.3|15026.3|15043.3|15032.3|15043.3|15032.3|15036.3|15026.3|388
1758536100000|2025-09-22 10:15:00|15042.3|15031.3|15039.3|15028.3|15042.3|15031.3|15037.3|15026.3|564
1758536400000|2025-09-22 10:20:00|15040.3|15029.3|15038.3|15027.3|15040.3|15029.3|15038.3|15027.3|403
1758536700000|2025-09-22 10:25:00|15039.3|15028.3|15037.3|15026.3|15040.3|15029.3|15037.3|15026.3|373
1758537000000|2025-09-22 10:30:00|15038.3|15025.3|15035.3|15024.3|15038.3|15026.3|15034.3|15023.3|161
1758537300000|2025-09-22 10:35:00|15036.3|15023.3|15039.3|15028.3|15039.3|15028.3|15035.3|15023.3|96
1758537600000|2025-09-22 10:40:00|15040.3|15029.3|15038.3|15027.3|15041.3|15030.3|15038.3|15027.3|209
1758537900000|2025-09-22 10:45:00|15039.3|15028.3|15037.3|15025.3|15039.3|15028.3|15036.3|15024.3|169
1758538200000|2025-09-22 10:50:00|15036.3|15024.3|15031.3|15020.3|15037.3|15025.3|15030.3|15019.3|296
1758538500000|2025-09-22 10:55:00|15030.3|15019.3|15030.3|15019.3|15032.3|15021.3|15027.3|15016.3|710
1758538800000|2025-09-22 11:00:00|15029.3|15018.3|15033.3|15022.3|15033.3|15022.3|15029.3|15018.3|177
1758539100000|2025-09-22 11:05:00|15034.3|15023.3|15031.3|15020.3|15034.3|15023.3|15031.3|15020.3|57
1758539400000|2025-09-22 11:10:00|15030.3|15019.3|15030.3|15019.3|15031.3|15019.3|15029.3|15018.3|136
1758539700000|2025-09-22 11:15:00|15029.3|15018.3|15032.3|15021.3|15033.3|15022.3|15029.3|15018.3|117
1758540000000|2025-09-22 11:20:00|15033.3|15022.3|15031.3|15020.3|15033.3|15022.3|15031.3|15020.3|86
1758540300000|2025-09-22 11:25:00|15030.3|15019.3|15031.3|15019.3|15032.3|15021.3|15030.3|15019.3|125
1758540600000|2025-09-22 11:30:00|15030.3|15020.3|15034.3|15023.3|15034.3|15023.3|15030.3|15019.3|70
1758540900000|2025-09-22 11:35:00|15035.3|15024.3|15033.3|15022.3|15035.3|15024.3|15033.3|15021.3|58
1758541200000|2025-09-22 11:40:00|15034.3|15023.3|15035.3|15024.3|15036.3|15025.3|15034.3|15022.3|34
1758541500000|2025-09-22 11:45:00|15034.3|15023.3|15033.3|15022.3|15035.3|15024.3|15033.3|15022.3|42
1758541800000|2025-09-22 11:50:00|15034.3|15023.3|15033.3|15022.3|15034.3|15023.3|15032.3|15021.3|111
1758542100000|2025-09-22 11:55:00|15032.3|15021.3|15034.3|15023.3|15034.3|15023.3|15032.3|15021.3|54
1758542400000|2025-09-22 12:00:00|15035.3|15022.3|15033.3|15022.3|15035.3|15023.3|15032.3|15021.3|153
1758542700000|2025-09-22 12:05:00|15032.3|15021.3|15033.3|15022.3|15033.3|15022.3|15031.3|15020.3|124
1758543000000|2025-09-22 12:10:00|15034.3|15023.3|15036.3|15025.3|15036.3|15025.3|15033.3|15023.3|46
1758543300000|2025-09-22 12:15:00|15035.3|15024.3|15035.3|15024.3|15036.3|15025.3|15035.3|15024.3|32
1758543600000|2025-09-22 12:20:00|15036.3|15025.3|15030.3|15019.3|15036.3|15025.3|15029.3|15018.3|241
1758543900000|2025-09-22 12:25:00|15031.3|15020.3|15030.3|15019.3|15031.3|15020.3|15030.3|15019.3|137
1758544200000|2025-09-22 12:30:00|15029.3|15018.3|15032.3|15021.3|15033.3|15022.3|15027.3|15016.3|225
1758544500000|2025-09-22 12:35:00|15033.3|15020.3|15031.3|15020.3|15033.3|15021.3|15031.3|15020.3|351
1758544800000|2025-09-22 12:40:00|15032.3|15019.3|15031.3|15020.3|15032.3|15021.3|15030.3|15019.3|211
1758545100000|2025-09-22 12:45:00|15032.3|15021.3|15032.3|15020.3|15033.3|15022.3|15032.3|15020.3|100
1758545400000|2025-09-22 12:50:00|15033.3|15021.3|15035.3|15024.3|15036.3|15025.3|15032.3|15021.3|140
1758545700000|2025-09-22 12:55:00|15034.3|15023.3|15035.3|15024.3|15037.3|15025.3|15034.3|15023.3|133
1758546000000|2025-09-22 13:00:00|15036.3|15022.3|15033.3|15022.3|15036.3|15023.3|15028.3|15017.3|461
1758546300000|2025-09-22 13:05:00|15032.3|15021.3|15033.3|15022.3|15034.3|15023.3|15032.3|15020.3|189
1758546600000|2025-09-22 13:10:00|15032.3|15021.3|15030.3|15019.3|15033.3|15022.3|15030.3|15019.3|105
1758546900000|2025-09-22 13:15:00|15031.3|15018.3|15028.3|15017.3|15031.3|15018.3|15027.3|15016.3|167
1758547200000|2025-09-22 13:20:00|15029.3|15018.3|15032.3|15020.3|15033.3|15021.3|15029.3|15018.3|145
1758547500000|2025-09-22 13:25:00|15031.3|15021.3|15029.3|15018.3|15032.3|15021.3|15027.3|15015.3|116
1758547800000|2025-09-22 13:30:00|15030.3|15017.3|15034.3|15023.3|15036.3|15025.3|15024.3|15013.3|1106
1758548100000|2025-09-22 13:35:00|15033.3|15022.3|15030.3|15019.3|15035.3|15024.3|15030.3|15018.3|708
1758548400000|2025-09-22 13:40:00|15031.3|15020.3|15025.3|15014.3|15031.3|15020.3|15024.3|15013.3|346
1758548700000|2025-09-22 13:45:00|15024.3|15013.3|15028.3|15017.3|15030.3|15019.3|15023.3|15012.3|773
1758549000000|2025-09-22 13:50:00|15029.3|15018.3|15036.3|15025.3|15037.3|15025.3|15027.3|15016.3|470
1758549300000|2025-09-22 13:55:00|15037.3|15026.3|15047.3|15036.3|15049.3|15037.3|15036.3|15025.3|1679
1758549600000|2025-09-22 14:00:00|15046.3|15035.3|15047.3|15036.3|15052.3|15041.3|15046.3|15035.3|2457
1758549900000|2025-09-22 14:05:00|15048.3|15035.3|15040.3|15029.3|15049.3|15037.3|15040.3|15029.3|946
1758550200000|2025-09-22 14:10:00|15039.3|15028.3|15035.3|15024.3|15041.3|15030.3|15032.3|15021.3|665
1758550500000|2025-09-22 14:15:00|15036.3|15025.3|15034.3|15023.3|15041.3|15030.3|15032.3|15021.3|388
1758550800000|2025-09-22 14:20:00|15033.3|15022.3|15032.3|15021.3|15035.3|15024.3|15029.3|15018.3|525
1758551100000|2025-09-22 14:25:00|15031.3|15020.3|15025.3|15013.3|15032.3|15021.3|15024.3|15013.3|623
1758551400000|2025-09-22 14:30:00|15024.3|15014.3|15023.3|15012.3|15029.3|15018.3|15023.3|15012.3|806
1758551700000|2025-09-22 14:35:00|15024.3|15013.3|15027.3|15016.3|15028.3|15017.3|15024.3|15013.3|700
1758552000000|2025-09-22 14:40:00|15028.3|15017.3|15031.3|15020.3|15032.3|15021.3|15026.3|15015.3|399
1758552300000|2025-09-22 14:45:00|15032.3|15021.3|15033.3|15022.3|15034.3|15023.3|15028.3|15016.3|359
1758552600000|2025-09-22 14:50:00|15034.3|15023.3|15036.3|15025.3|15036.3|15025.3|15031.3|15020.3|379
1758552900000|2025-09-22 14:55:00|15035.3|15024.3|15035.3|15024.3|15041.3|15030.3|15033.3|15022.3|771
1758553200000|2025-09-22 15:00:00|15036.3|15025.3|15034.3|15023.3|15037.3|15026.3|15032.3|15021.3|361
1758553500000|2025-09-22 15:05:00|15033.3|15022.3|15030.3|15019.3|15034.3|15023.3|15029.3|15018.3|816
1758553800000|2025-09-22 15:10:00|15029.3|15018.3|15029.3|15018.3|15032.3|15020.3|15028.3|15017.3|269
1758554100000|2025-09-22 15:15:00|15030.3|15019.3|15036.3|15025.3|15038.3|15027.3|15030.3|15019.3|268
1758554400000|2025-09-22 15:20:00|15037.3|15026.3|15039.3|15028.3|15039.3|15028.3|15035.3|15024.3|259
1758554700000|2025-09-22 15:25:00|15040.3|15027.3|15039.3|15028.3|15042.3|15031.3|15038.3|15027.3|356
1758555000000|2025-09-22 15:30:00|15040.3|15029.3|15039.3|15028.3|15041.3|15030.3|15038.3|15027.3|238
1758555300000|2025-09-22 15:35:00|15040.3|15029.3|15041.3|15030.3|15043.3|15031.3|15039.3|15028.3|198
1758555600000|2025-09-22 15:40:00|15040.3|15029.3|15037.3|15026.3|15040.3|15029.3|15037.3|15026.3|140
1758555900000|2025-09-22 15:45:00|15038.3|15027.3|15038.3|15027.3|15040.3|15029.3|15037.3|15026.3|72
1758556200000|2025-09-22 15:50:00|15039.3|15028.3|15033.3|15022.3|15039.3|15028.3|15032.3|15021.3|231
1758556500000|2025-09-22 15:55:00|15034.3|15021.3|15035.3|15023.3|15035.3|15024.3|15032.3|15021.3|260
1758556800000|2025-09-22 16:00:00|15034.3|15022.3|15035.3|15024.3|15035.3|15024.3|15031.3|15020.3|351
1758557100000|2025-09-22 16:05:00|15034.3|15023.3|15036.3|15025.3|15038.3|15027.3|15034.3|15023.3|284
1758557400000|2025-09-22 16:10:00|15037.3|15026.3|15038.3|15027.3|15040.3|15029.3|15037.3|15026.3|208
1758557700000|2025-09-22 16:15:00|15037.3|15026.3|15037.3|15026.3|15039.3|15027.3|15036.3|15025.3|209
1758558000000|2025-09-22 16:20:00|15038.3|15027.3|15036.3|15024.3|15039.3|15028.3|15034.3|15023.3|377
1758558300000|2025-09-22 16:25:00|15037.3|15025.3|15036.3|15024.3|15038.3|15027.3|15036.3|15024.3|128
1758558600000|2025-09-22 16:30:00|15035.3|15025.3|15035.3|15024.3|15035.3|15025.3|15033.3|15021.3|145
1758558900000|2025-09-22 16:35:00|15034.3|15023.3|15039.3|15028.3|15040.3|15029.3|15034.3|15023.3|194
1758559200000|2025-09-22 16:40:00|15038.3|15027.3|15038.3|15027.3|15039.3|15028.3|15037.3|15026.3|197
1758559500000|2025-09-22 16:45:00|15037.3|15026.3|15037.3|15026.3|15038.3|15027.3|15035.3|15024.3|128
1758559800000|2025-09-22 16:50:00|15036.3|15025.3|15039.3|15028.3|15039.3|15028.3|15036.3|15024.3|323
1758560100000|2025-09-22 16:55:00|15040.3|15029.3|15038.3|15027.3|15042.3|15031.3|15038.3|15027.3|295
1758560400000|2025-09-22 17:00:00|15039.3|15026.3|15040.3|15029.3|15043.3|15032.3|15038.3|15026.3|754
1758560700000|2025-09-22 17:05:00|15041.3|15028.3|15037.3|15025.3|15041.3|15030.3|15036.3|15025.3|231
1758561000000|2025-09-22 17:10:00|15036.3|15026.3|15037.3|15025.3|15038.3|15026.3|15035.3|15024.3|148
1758561300000|2025-09-22 17:15:00|15036.3|15024.3|15035.3|15024.3|15037.3|15025.3|15034.3|15023.3|117
1758561600000|2025-09-22 17:20:00|15036.3|15025.3|15036.3|15025.3|15037.3|15026.3|15036.3|15025.3|38
1758561900000|2025-09-22 17:25:00|15037.3|15026.3|15040.3|15029.3|15040.3|15029.3|15037.3|15025.3|106
1758562200000|2025-09-22 17:30:00|15041.3|15028.3|15038.3|15026.3|15041.3|15029.3|15038.3|15026.3|126
1758562500000|2025-09-22 17:35:00|15037.3|15027.3|15040.3|15028.3|15040.3|15029.3|15037.3|15026.3|544
1758562800000|2025-09-22 17:40:00|15039.3|15029.3|15040.3|15029.3|15041.3|15029.3|15039.3|15028.3|393
1758563100000|2025-09-22 17:45:00|15041.3|15030.3|15039.3|15028.3|15041.3|15030.3|15037.3|15026.3|242
1758563400000|2025-09-22 17:50:00|15040.3|15027.3|15043.3|15031.3|15044.3|15033.3|15039.3|15027.3|475
1758563700000|2025-09-22 17:55:00|15042.3|15032.3|15044.3|15033.3|15045.3|15034.3|15042.3|15031.3|308
1758564000000|2025-09-22 18:00:00|15043.3|15032.3|15042.3|15030.3|15044.3|15033.3|15041.3|15030.3|195
1758564300000|2025-09-22 18:05:00|15041.3|15029.3|15042.3|15031.3|15043.3|15032.3|15040.3|15029.3|73
1758564600000|2025-09-22 18:10:00|15043.3|15030.3|15043.3|15031.3|15043.3|15032.3|15041.3|15030.3|84
1758564900000|2025-09-22 18:15:00|15042.3|15032.3|15041.3|15030.3|15043.3|15032.3|15041.3|15030.3|112
1758565200000|2025-09-22 18:20:00|15042.3|15031.3|15042.3|15031.3|15043.3|15032.3|15041.3|15030.3|46
1758565500000|2025-09-22 18:25:00|15041.3|15030.3|15041.3|15030.3|15042.3|15031.3|15041.3|15030.3|37
1758565800000|2025-09-22 18:30:00|15040.3|15029.3|15040.3|15029.3|15041.3|15029.3|15038.3|15027.3|296
1758566100000|2025-09-22 18:35:00|15041.3|15030.3|15040.3|15029.3|15041.3|15030.3|15040.3|15029.3|59
1758566400000|2025-09-22 18:40:00|15041.3|15030.3|15041.8|15031.8|15042.3|15031.8|15040.3|15029.3|125
1758566700000|2025-09-22 18:45:00|15041.3|15031.3|15041.8|15031.8|15042.8|15032.8|15040.8|15030.8|111
1758567000000|2025-09-22 18:50:00|15040.8|15030.8|15042.8|15032.8|15042.8|15032.8|15039.8|15029.8|134
1758567300000|2025-09-22 18:55:00|15043.3|15033.3|15045.8|15035.8|15045.8|15035.8|15042.3|15032.3|109
1758567600000|2025-09-22 19:00:00|15046.3|15036.3|15044.8|15034.8|15046.8|15036.8|15044.8|15034.8|61
1758567900000|2025-09-22 19:05:00|15045.3|15035.3|15043.8|15033.8|15045.3|15035.3|15043.8|15033.8|78
1758568200000|2025-09-22 19:10:00|15044.3|15034.3|15043.8|15033.8|15044.3|15034.3|15043.8|15033.8|15
1758568500000|2025-09-22 19:15:00|15044.3|15034.3|15044.8|15034.8|15044.8|15034.8|15043.8|15033.8|12
1758568800000|2025-09-22 19:20:00|15045.3|15035.3|15044.8|15034.8|15045.8|15035.8|15044.8|15034.8|31
1758569100000|2025-09-22 19:25:00|15045.8|15035.8|15044.3|15034.3|15045.8|15035.8|15043.8|15033.8|106
1758569400000|2025-09-22 19:30:00|15044.8|15034.8|15047.8|15037.8|15047.8|15037.8|15044.8|15034.8|76
1758569700000|2025-09-22 19:35:00|15048.3|15038.3|15047.8|15037.8|15048.8|15038.8|15045.8|15035.8|264
1758570000000|2025-09-22 19:40:00|15046.8|15036.8|15047.8|15037.8|15047.8|15037.8|15046.8|15036.8|73
1758570300000|2025-09-22 19:45:00|15046.8|15036.8|15048.8|15038.8|15048.8|15038.8|15046.8|15036.8|122
1758570600000|2025-09-22 19:50:00|15049.3|15039.3|15046.8|15036.8|15049.3|15039.3|15046.8|15036.8|132
1758570900000|2025-09-22 19:55:00|15045.8|15035.8|15046.3|15036.3|15048.8|15038.8|15045.3|15035.3|291
1758571200000|2025-09-22 20:00:00|15045.8|15035.8|15041.3|15031.3|15045.8|15035.8|15039.3|15029.3|170
1758571500000|2025-09-22 20:05:00|15040.8|15030.8|15041.8|15031.8|15041.8|15031.8|15040.8|15030.8|12
1758571800000|2025-09-22 20:10:00|15041.3|15031.3|15040.8|15030.8|15041.3|15031.3|15040.8|15030.8|20
1758572100000|2025-09-22 20:15:00|15040.3|15030.3|15038.8|15028.8|15040.3|15030.3|15038.8|15028.8|55
1758572400000|2025-09-22 20:20:00|15039.3|15029.3|15039.8|15029.8|15040.3|15030.3|15039.3|15029.3|6
1758572700000|2025-09-22 20:25:00|15040.3|15030.3|15040.3|15030.3|15040.8|15030.8|15039.8|15029.8|6
1758573000000|2025-09-22 20:30:00|15040.8|15030.8|15041.3|15031.3|15041.3|15031.3|15040.8|15030.8|7
1758573300000|2025-09-22 20:35:00|15040.8|15030.8|15042.3|15032.3|15042.8|15032.8|15040.8|15030.8|9
1758573600000|2025-09-22 20:40:00|15041.8|15031.8|15042.3|15032.3|15042.8|15032.8|15041.8|15031.8|7
1758573900000|2025-09-22 20:45:00|||||||||1
1758574200000|2025-09-22 20:50:00|15042.8|15032.8|15043.3|15033.3|15043.8|15033.8|15041.8|15031.8|19
1758574500000|2025-09-22 20:55:00|15042.8|15032.8|15045.3|15035.3|15046.3|15036.3|15042.8|15032.8|69
1758574800000|2025-09-22 21:00:00|15044.8|15034.8|15042.8|15032.8|15045.3|15035.3|15042.8|15032.8|4
1758575100000|2025-09-22 21:05:00|15042.3|15032.3|15044.1|15034.1|15044.1|15034.1|15042.3|15032.3|1
1758575400000|2025-09-22 21:10:00|15045.1|15035.1|15045.1|15035.1|15046.1|15036.1|15045.1|15035.1|14
1758575700000|2025-09-22 21:15:00|15052.1|15028.1|15052.1|15028.1|15052.8|15028.8|15052|15028|0
1758576000000|2025-09-22 21:20:00|15051.9|15027.9|15051.5|15027.5|15051.9|15027.9|15051.5|15027.5|0
1758576300000|2025-09-22 21:25:00|15051.7|15027.7|15051.7|15027.7|15051.7|15027.7|15051.7|15027.7|0
1758576600000|2025-09-22 21:30:00|15051.6|15027.6|15051.6|15027.6|15051.7|15027.7|15051.5|15027.5|0
1758576900000|2025-09-22 21:35:00|15051.5|15027.5|15051.9|15027.9|15051.9|15027.9|15051.5|15027.5|0
1758577200000|2025-09-22 21:40:00|15052.2|15028.2|15052.2|15028.2|15052.2|15028.2|15052.2|15028.2|0
1758577500000|2025-09-22 21:45:00|15052.3|15028.3|15051.9|15027.9|15052.3|15028.3|15051.7|15027.7|0
1758577800000|2025-09-22 21:50:00|15051.8|15027.8|15051.8|15027.8|15051.9|15027.9|15051.7|15027.7|0
1758578100000|2025-09-22 21:55:00|15051.7|15027.7|15052|15028|15052|15028|15051.7|15027.7|0
1758578400000|2025-09-22 22:00:00|15052.1|15028.1|15050.4|15026.4|15052.4|15028.4|15049.1|15025.1|0
1758578700000|2025-09-22 22:05:00|15050.5|15026.5|15049.1|15025.1|15051.6|15027.6|15049.1|15025.1|0
1758579000000|2025-09-22 22:10:00|15048.9|15024.9|15047.8|15023.8|15049.7|15025.7|15047.4|15023.4|0
1758579300000|2025-09-22 22:15:00|15047.9|15023.9|15048.4|15024.4|15049.1|15025.1|15047.4|15023.4|0
1758579600000|2025-09-22 22:20:00|15048.3|15024.3|15047.7|15023.7|15049.4|15025.4|15047.6|15023.6|0
1758579900000|2025-09-22 22:25:00|15047.8|15023.8|15047.9|15023.9|15048.8|15024.8|15047.6|15023.6|0
1758580200000|2025-09-22 22:30:00|15048.2|15024.2|15047.7|15023.7|15048.4|15024.4|15047.5|15023.5|0
1758580500000|2025-09-22 22:35:00|15047.4|15023.4|15048.5|15024.5|15048.9|15024.9|15046.8|15022.8|0
1758580800000|2025-09-22 22:40:00|15048.4|15024.4|15047|15023|15048.8|15024.8|15047|15023|0
1758581100000|2025-09-22 22:45:00|15046.9|15022.9|15046.4|15022.4|15047.1|15023.1|15046.3|15022.3|0
1758581400000|2025-09-22 22:50:00|15046.5|15022.5|15048.1|15024.1|15048.1|15024.1|15046.2|15022.2|0
1758581700000|2025-09-22 22:55:00|15048.2|15024.2|15049.9|15025.9|15050.4|15026.4|15047.8|15023.8|0
1758582000000|2025-09-22 23:00:00|15050|15026|15051.2|15027.2|15051.3|15027.3|15049.5|15025.5|0
1758582300000|2025-09-22 23:05:00|15051.3|15027.3|15050.3|15026.3|15051.4|15027.4|15050.2|15026.2|0
1758582600000|2025-09-22 23:10:00|15050.1|15026.1|15050.1|15026.1|15050.3|15026.3|15049.7|15025.7|0
1758582900000|2025-09-22 23:15:00|15050|15026|15049.8|15025.8|15050.7|15026.7|15049.7|15025.7|0
1758583200000|2025-09-22 23:20:00|15049.9|15025.9|15049.1|15025.1|15050.1|15026.1|15048.5|15024.5|0
1758583500000|2025-09-22 23:25:00|15049.2|15025.2|15050|15026|15050.3|15026.3|15049.2|15025.2|0
1758583800000|2025-09-22 23:30:00|15049.7|15025.7|15050.8|15026.8|15050.8|15026.8|15049.4|15025.4|0
1758584100000|2025-09-22 23:35:00|15050.7|15026.7|15051.7|15027.7|15052.1|15028.1|15050.5|15026.5|0
1758584400000|2025-09-22 23:40:00|15051.5|15027.5|15052.3|15028.3|15052.9|15028.9|15051.4|15027.4|0
1758584700000|2025-09-22 23:45:00|15052.2|15028.2|15052.6|15028.6|15052.9|15028.9|15051.6|15027.6|0
1758585000000|2025-09-22 23:50:00|15052.5|15028.5|15052.2|15028.2|15052.8|15028.8|15052|15028|0
1758585300000|2025-09-22 23:55:00|15052.4|15028.4|15052|15028|15052.6|15028.6|15052|15028|0
1758585600000|2025-09-23 00:00:00|15052.1|15028.1|15053.1|15029.1|15053.2|15029.2|15050.5|15026.5|0
1758585900000|2025-09-23 00:05:00|15053.4|15029.4|15051.3|15027.3|15053.4|15029.4|15051.2|15027.2|0
1758586200000|2025-09-23 00:10:00|15051.2|15027.2|15051.1|15027.1|15051.6|15027.6|15049.5|15025.5|0
1758586500000|2025-09-23 00:15:00|15051.2|15027.2|15052.3|15028.3|15052.8|15028.8|15051.1|15027.1|0
1758586800000|2025-09-23 00:20:00|15052.2|15028.2|15052|15028|15053.1|15029.1|15051.2|15027.2|0
1758587100000|2025-09-23 00:25:00|15051.9|15027.9|15051.5|15027.5|15051.9|15027.9|15051.1|15027.1|0
1758587400000|2025-09-23 00:30:00|15051.4|15027.4|15052|15028|15052.5|15028.5|15051.3|15027.3|0
1758587700000|2025-09-23 00:35:00|15052.3|15028.3|15052.1|15028.1|15052.8|15028.8|15052|15028|0
1758588000000|2025-09-23 00:40:00|15052|15028|15052.2|15028.2|15052.4|15028.4|15051.3|15027.3|0
1758588300000|2025-09-23 00:45:00|15052|15028|15052.5|15028.5|15052.7|15028.7|15051.6|15027.6|0
1758588600000|2025-09-23 00:50:00|15052.2|15028.2|15052.2|15028.2|15054.4|15030.4|15052.2|15028.2|0
1758588900000|2025-09-23 00:55:00|15052.1|15028.1|15050.7|15026.7|15052.2|15028.2|15050.6|15026.6|0
1758589200000|2025-09-23 01:00:00|15039.6|15029.6|15034.6|15024.6|15047.6|15037.6|15029.6|15019.6|1833
1758589500000|2025-09-23 01:05:00|15035.6|15025.6|15044.6|15034.6|15044.6|15034.6|15032.6|15022.6|731
1758589800000|2025-09-23 01:10:00|15043.6|15033.6|15044.6|15034.6|15046.6|15036.6|15038.6|15028.6|508
1758590100000|2025-09-23 01:15:00|15045.6|15035.6|15060.6|15050.6|15061.6|15051.6|15043.6|15033.6|1184
1758590400000|2025-09-23 01:20:00|15061.6|15051.6|15072.6|15062.6|15072.6|15062.6|15055.6|15045.6|2866
1758590700000|2025-09-23 01:25:00|15071.6|15061.6|15067.6|15057.6|15072.6|15062.6|15056.6|15046.6|3715
1758591000000|2025-09-23 01:30:00|15072.6|15062.6|15052.6|15042.6|15097.6|15087.6|15039.6|15029.6|29610
1758591300000|2025-09-23 01:35:00|15053.6|15043.6|15102.6|15092.6|15109.6|15099.6|15053.6|15043.6|13411
1758591600000|2025-09-23 01:40:00|15103.6|15093.6|15125.6|15115.6|15155.6|15145.6|15073.6|15063.6|17891
1758591900000|2025-09-23 01:45:00|15126.6|15116.6|15208.6|15198.6|15208.6|15198.6|15115.6|15105.6|14907
1758592200000|2025-09-23 01:50:00|15207.6|15197.6|15204.6|15194.6|15224.6|15214.6|15184.6|15174.6|12591
1758592500000|2025-09-23 01:55:00|15205.6|15195.6|15136.6|15126.6|15205.6|15195.6|15136.6|15126.6|14452
1758592800000|2025-09-23 02:00:00|15135.6|15125.6|15131.6|15121.6|15165.6|15155.6|15113.6|15103.6|12667
1758593100000|2025-09-23 02:05:00|15132.6|15122.6|15095.6|15085.6|15150.6|15140.6|15095.6|15085.6|5734
1758593400000|2025-09-23 02:10:00|15094.6|15084.6|15085.6|15075.6|15105.6|15095.6|15049.6|15039.6|9380
1758593700000|2025-09-23 02:15:00|15086.6|15076.6|15064.6|15054.6|15088.6|15078.6|15056.6|15046.6|5476
1758594000000|2025-09-23 02:20:00|15063.6|15053.6|15031.6|15021.6|15081.6|15071.6|15031.6|15021.6|5075
1758594300000|2025-09-23 02:25:00|15030.6|15020.6|14999.6|14989.6|15035.6|15025.6|14990.6|14980.6|12840
1758594600000|2025-09-23 02:30:00|14998.6|14988.6|14993.6|14983.6|15000.6|14990.6|14961.6|14951.6|10588
1758594900000|2025-09-23 02:35:00|14992.6|14982.6|15044.6|15034.6|15048.6|15038.6|14987.6|14977.6|10181
1758595200000|2025-09-23 02:40:00|15043.6|15033.6|15066.6|15056.6|15077.6|15067.6|15011.6|15001.6|8730
1758595500000|2025-09-23 02:45:00|15065.6|15055.6|15057.6|15047.6|15071.6|15061.6|15043.6|15033.6|7712
1758595800000|2025-09-23 02:50:00|15055.6|15045.6|15020.6|15010.6|15055.6|15045.6|15004.6|14994.6|5639
1758596100000|2025-09-23 02:55:00|15018.6|15008.6|15022.6|15012.6|15030.6|15020.6|14994.6|14984.6|6540
1758596400000|2025-09-23 03:00:00|15020.6|15010.6|14989.6|14979.6|15020.6|15010.6|14988.6|14978.6|9984
1758596700000|2025-09-23 03:05:00|14988.6|14978.6|14980.6|14970.6|15016.6|15006.6|14970.6|14960.6|8048
1758597000000|2025-09-23 03:10:00|14981.6|14971.6|14968.6|14958.6|14999.6|14989.6|14963.6|14953.6|5982
1758597300000|2025-09-23 03:15:00|14967.6|14957.6|14987.6|14977.6|14989.6|14979.6|14957.6|14947.6|4038
1758597600000|2025-09-23 03:20:00|14988.6|14978.6|14946.6|14936.6|14991.6|14981.6|14939.6|14929.6|4605
1758597900000|2025-09-23 03:25:00|14945.6|14935.6|14943.6|14933.6|14947.6|14937.6|14929.6|14919.6|4036
1758598200000|2025-09-23 03:30:00|14944.6|14934.6|14931.6|14921.6|14947.6|14937.6|14931.6|14921.6|1538
1758598500000|2025-09-23 03:35:00|14932.6|14922.6|14938.6|14928.6|14939.6|14929.6|14929.6|14919.6|925
1758598800000|2025-09-23 03:40:00|14939.6|14929.6|14946.6|14936.6|14949.6|14939.6|14935.6|14925.6|633
1758599100000|2025-09-23 03:45:00|14945.6|14935.6|14944.6|14934.6|14950.6|14940.6|14941.6|14931.6|926
1758599400000|2025-09-23 03:50:00|14945.6|14935.6|14948.6|14938.6|14951.6|14941.6|14943.6|14933.6|619
1758599700000|2025-09-23 03:55:00|14947.6|14937.6|14953.6|14943.6|14954.6|14944.6|14947.6|14937.6|677
1758600000000|2025-09-23 04:00:00|14954.6|14944.6|14954.6|14944.6|14955.6|14945.6|14951.6|14941.6|862
1758600300000|2025-09-23 04:05:00|14955.6|14945.6|14954.6|14944.6|14957.6|14947.6|14952.6|14942.6|785
1758600600000|2025-09-23 04:10:00|14953.6|14943.6|14950.6|14940.6|14954.6|14944.6|14948.6|14938.6|380
1758600900000|2025-09-23 04:15:00|14949.6|14939.6|14947.6|14937.6|14951.6|14941.6|14947.6|14937.6|412
1758601200000|2025-09-23 04:20:00|14948.6|14938.6|14947.6|14937.6|14948.6|14938.6|14945.6|14935.6|394
1758601500000|2025-09-23 04:25:00|14948.6|14938.6|14951.6|14941.6|14951.6|14941.6|14946.6|14936.6|163
1758601800000|2025-09-23 04:30:00|14950.6|14940.6|14949.6|14939.6|14950.6|14940.6|14946.6|14936.6|323
1758602100000|2025-09-23 04:35:00|14948.6|14938.6|14951.6|14941.6|14951.6|14941.6|14947.6|14937.6|196
1758602400000|2025-09-23 04:40:00|14950.6|14940.6|14951.6|14941.6|14954.6|14944.6|14950.6|14940.6|338
1758602700000|2025-09-23 04:45:00|14952.6|14942.6|14949.6|14939.6|14952.6|14942.6|14948.6|14938.6|480
1758603000000|2025-09-23 04:50:00|14948.6|14938.6|14951.6|14941.6|14953.6|14943.6|14948.6|14938.6|303
1758603300000|2025-09-23 04:55:00|14950.6|14940.6|14954.6|14944.6|14954.6|14944.6|14949.6|14939.6|662
1758603600000|2025-09-23 05:00:00|14955.6|14945.6|14937.6|14927.6|14965.6|14955.6|14925.6|14915.6|7881
1758603900000|2025-09-23 05:05:00|14938.6|14928.6|14941.6|14931.6|14963.6|14953.6|14921.6|14911.6|5026
1758604200000|2025-09-23 05:10:00|14940.6|14930.6|14962.6|14952.6|14975.6|14965.6|14932.6|14922.6|4335
1758604500000|2025-09-23 05:15:00|14963.6|14953.6|14955.6|14945.6|14971.6|14961.6|14948.6|14938.6|3168
1758604800000|2025-09-23 05:20:00|14956.6|14946.6|14965.6|14955.6|14970.6|14960.6|14950.6|14940.6|3580
1758605100000|2025-09-23 05:25:00|14966.6|14956.6|14996.6|14986.6|15007.6|14997.6|14966.6|14956.6|4398
1758605400000|2025-09-23 05:30:00|14994.6|14984.6|14979.6|14969.6|15016.6|15006.6|14979.6|14969.6|4799
1758605700000|2025-09-23 05:35:00|14978.6|14968.6|14974.6|14964.6|14981.6|14971.6|14959.6|14949.6|4466
1758606000000|2025-09-23 05:40:00|14975.6|14965.6|14973.6|14963.6|14977.6|14967.6|14960.6|14950.6|4474
1758606300000|2025-09-23 05:45:00|14974.6|14964.6|14958.6|14948.6|14979.6|14969.6|14957.6|14947.6|6198
1758606600000|2025-09-23 05:50:00|14957.6|14947.6|14975.6|14965.6|14982.6|14972.6|14952.6|14942.6|3681
1758606900000|2025-09-23 05:55:00|14974.6|14964.6|14982.6|14972.6|14989.6|14979.6|14967.6|14957.6|3171
1758607200000|2025-09-23 06:00:00|14980.6|14970.6|14962.6|14952.6|14996.6|14986.6|14957.6|14947.6|4075
1758607500000|2025-09-23 06:05:00|14963.6|14953.6|14969.6|14959.6|14979.6|14969.6|14962.6|14952.6|2385
1758607800000|2025-09-23 06:10:00|14970.6|14960.6|14970.6|14960.6|14983.6|14973.6|14956.6|14946.6|4207
1758608100000|2025-09-23 06:15:00|14972.6|14962.6|14984.6|14974.6|15001.6|14991.6|14971.6|14961.6|5519
1758608400000|2025-09-23 06:20:00|14983.6|14973.6|14985.6|14975.6|14997.6|14987.6|14976.6|14966.6|4375
1758608700000|2025-09-23 06:25:00|14984.6|14974.6|15001.6|14991.6|15010.6|15000.6|14982.6|14972.6|7363
1758609000000|2025-09-23 06:30:00|15002.6|14992.6|15016.6|15006.6|15016.6|15006.6|14987.6|14977.6|6613
1758609300000|2025-09-23 06:35:00|15015.6|15005.6|15014.6|15004.6|15025.6|15015.6|15000.6|14990.6|7595
1758609600000|2025-09-23 06:40:00|15015.6|15005.6|15027.6|15017.6|15031.6|15021.6|15014.6|15004.6|7212
1758609900000|2025-09-23 06:45:00|15026.6|15016.6|15071.6|15061.6|15078.6|15068.6|15025.6|15015.6|11868
1758610200000|2025-09-23 06:50:00|15070.6|15060.6|15067.6|15057.6|15082.6|15072.6|15058.6|15048.6|11961
1758610500000|2025-09-23 06:55:00|15068.6|15058.6|15060.6|15050.6|15072.6|15062.6|15060.6|15050.6|9229
1758610800000|2025-09-23 07:00:00|15061.6|15049.6|15062.6|15051.6|15070.6|15059.6|15052.6|15041.6|2828
1758611100000|2025-09-23 07:05:00|15063.6|15052.6|15064.6|15053.6|15067.6|15056.6|15060.6|15049.6|1701
1758611400000|2025-09-23 07:10:00|15066.6|15055.6|15063.6|15052.6|15067.6|15056.6|15061.6|15050.6|1112
1758611700000|2025-09-23 07:15:00|15062.6|15051.6|15062.6|15051.6|15066.6|15055.6|15059.6|15048.6|1312
1758612000000|2025-09-23 07:20:00|15061.6|15050.6|15056.6|15045.6|15061.6|15050.6|15056.6|15045.6|1411
1758612300000|2025-09-23 07:25:00|15057.6|15046.6|15061.6|15050.6|15065.6|15054.6|15056.6|15045.6|1308
1758612600000|2025-09-23 07:30:00|15062.6|15051.6|15068.6|15057.6|15069.6|15058.6|15061.6|15050.6|746
1758612900000|2025-09-23 07:35:00|15069.6|15058.6|15072.6|15061.6|15073.6|15062.6|15067.6|15056.6|657
1758613200000|2025-09-23 07:40:00|15073.6|15060.6|15065.6|15054.6|15074.6|15062.6|15065.6|15053.6|1063
1758613500000|2025-09-23 07:45:00|15066.6|15055.6|15065.6|15054.6|15070.6|15059.6|15064.6|15053.6|916
1758613800000|2025-09-23 07:50:00|15064.6|15053.6|15074.6|15063.6|15077.6|15066.6|15064.6|15053.6|3502
1758614100000|2025-09-23 07:55:00|15073.6|15062.6|15078.6|15067.6|15079.6|15068.6|15073.6|15062.6|964
1758614400000|2025-09-23 08:00:00|15077.7|15066.7|15075.7|15064.7|15081.7|15070.7|15074.7|15063.7|950
1758614700000|2025-09-23 08:05:00|15076.7|15063.7|15076.7|15065.7|15079.7|15068.7|15075.7|15063.7|1660
1758615000000|2025-09-23 08:10:00|15075.7|15064.7|15075.7|15064.7|15076.7|15065.7|15074.7|15063.7|958
1758615300000|2025-09-23 08:15:00|15076.7|15063.7|15074.7|15063.7|15076.7|15064.7|15072.7|15061.7|1205
1758615600000|2025-09-23 08:20:00|15076.7|15065.7|15076.7|15065.7|15079.7|15068.7|15075.7|15064.7|1213
1758615900000|2025-09-23 08:25:00|15077.7|15066.7|15076.7|15064.7|15077.7|15066.7|15075.7|15064.7|889
1758616200000|2025-09-23 08:30:00|15080.8|15056.8|15079.3|15055.3|15081.6|15057.6|15078.3|15054.3|0
1758616500000|2025-09-23 08:35:00|15079.2|15055.2|15080.2|15056.2|15080.2|15056.2|15078.5|15054.5|150
1758616800000|2025-09-23 08:40:00|15080.4|15056.4|15080.6|15056.6|15081.1|15057.1|15079.8|15055.8|0
1758617100000|2025-09-23 08:45:00|15080.3|15056.3|15080.1|15056.1|15080.9|15056.9|15079.6|15055.6|160
1758617400000|2025-09-23 08:50:00|15079.7|15055.7|15080.1|15056.1|15080.4|15056.4|15078.9|15054.9|48
1758617700000|2025-09-23 08:55:00|15080.2|15056.2|15079|15055|15080.7|15056.7|15078.6|15054.6|595
1758618000000|2025-09-23 09:00:00|15079.2|15055.2|15073.7|15062.7|15079.2|15063.7|15068.7|15055.2|1019
1758618300000|2025-09-23 09:05:00|15074.7|15061.7|15077.7|15065.7|15077.7|15065.7|15073.7|15061.7|493
1758618600000|2025-09-23 09:10:00|15076.7|15064.7|15079.7|15068.7|15079.7|15068.7|15076.7|15064.7|327
1758618900000|2025-09-23 09:15:00|15080.7|15069.7|15080.7|15068.7|15083.7|15071.7|15077.7|15066.7|519
1758619200000|2025-09-23 09:20:00|15079.7|15067.7|15081.7|15070.7|15082.7|15070.7|15078.7|15067.7|230
1758619500000|2025-09-23 09:25:00|15082.7|15071.7|15082.7|15070.7|15082.7|15071.7|15080.7|15068.7|257
1758619800000|2025-09-23 09:30:00|15081.7|15071.7|15081.7|15069.7|15082.7|15071.7|15080.7|15069.7|169
1758620100000|2025-09-23 09:35:00|15080.7|15070.7|15083.7|15071.7|15083.7|15071.7|15080.7|15069.7|135
1758620400000|2025-09-23 09:40:00|15082.7|15072.7|15083.7|15071.7|15084.7|15073.7|15082.7|15071.7|145
1758620700000|2025-09-23 09:45:00|15082.7|15072.7|15083.7|15072.7|15084.7|15073.7|15082.7|15072.7|98
1758621000000|2025-09-23 09:50:00|15084.7|15073.7|15085.7|15074.7|15086.7|15075.7|15083.7|15072.7|271
1758621300000|2025-09-23 09:55:00|15086.7|15073.7|15085.7|15074.7|15086.7|15075.7|15084.7|15073.7|378
1758621600000|2025-09-23 10:00:00|15086.7|15075.7|15085.7|15074.7|15086.7|15075.7|15083.7|15072.7|564
1758621900000|2025-09-23 10:05:00|15086.7|15075.7|15085.7|15074.7|15086.7|15075.7|15084.7|15072.7|379
1758622200000|2025-09-23 10:10:00|15086.7|15075.7|15085.7|15074.7|15086.7|15075.7|15084.7|15073.7|107
1758622500000|2025-09-23 10:15:00|15086.7|15075.7|15085.7|15074.7|15086.7|15075.7|15085.7|15074.7|125
1758622800000|2025-09-23 10:20:00|15084.7|15073.7|15083.7|15072.7|15085.7|15073.7|15082.7|15071.7|1165
1758623100000|2025-09-23 10:25:00|15082.7|15071.7|15078.7|15066.7|15083.7|15071.7|15078.7|15066.7|108
1758623400000|2025-09-23 10:30:00|15077.7|15067.7|15077.7|15066.7|15079.7|15067.7|15077.7|15066.7|640
1758623700000|2025-09-23 10:35:00|15076.7|15065.7|15077.7|15065.7|15077.7|15066.7|15076.7|15064.7|335
1758624000000|2025-09-23 10:40:00|15076.7|15064.7|15074.7|15063.7|15076.7|15064.7|15074.7|15063.7|380
1758624300000|2025-09-23 10:45:00|15075.7|15064.7|15077.7|15066.7|15077.7|15066.7|15075.7|15064.7|121
1758624600000|2025-09-23 10:50:00|15079.7|15068.7|15080.7|15069.7|15080.7|15069.7|15078.7|15067.7|211
1758624900000|2025-09-23 10:55:00|15081.7|15070.7|15081.7|15070.7|15082.7|15071.7|15080.7|15069.7|182
1758625200000|2025-09-23 11:00:00|15083.7|15069.7|15082.7|15071.7|15084.7|15073.7|15082.7|15069.7|273
1758625500000|2025-09-23 11:05:00|15083.7|15072.7|15083.7|15072.7|15084.7|15073.7|15081.7|15070.7|118
1758625800000|2025-09-23 11:10:00|15082.7|15071.7|15081.7|15070.7|15082.7|15071.7|15081.7|15070.7|32
1758626100000|2025-09-23 11:15:00|15080.7|15069.7|15078.7|15067.7|15081.7|15070.7|15076.7|15065.7|221
1758626400000|2025-09-23 11:20:00|15079.7|15068.7|15081.7|15070.7|15082.7|15071.7|15078.7|15067.7|637
1758626700000|2025-09-23 11:25:00|15082.7|15071.7|15082.7|15071.7|15083.7|15072.7|15079.7|15068.7|316
1758627000000|2025-09-23 11:30:00|15081.7|15070.7|15082.7|15071.7|15084.7|15073.7|15081.7|15070.7|141
1758627300000|2025-09-23 11:35:00|15083.7|15072.7|15080.7|15069.7|15083.7|15072.7|15080.7|15069.7|136
1758627600000|2025-09-23 11:40:00|15081.7|15070.7|15080.7|15069.7|15081.7|15070.7|15079.7|15068.7|128
1758627900000|2025-09-23 11:45:00|15081.7|15070.7|15082.7|15071.7|15082.7|15071.7|15080.7|15069.7|51
1758628200000|2025-09-23 11:50:00|15081.7|15070.7|15081.7|15070.7|15082.7|15071.7|15079.7|15068.7|73
1758628500000|2025-09-23 11:55:00|15082.7|15071.7|15081.7|15070.7|15082.7|15071.7|15080.7|15069.7|131
1758628800000|2025-09-23 12:00:00|15082.7|15071.7|15083.7|15072.7|15083.7|15072.7|15082.7|15071.7|49
1758629100000|2025-09-23 12:05:00|15084.7|15073.7|15082.7|15071.7|15084.7|15073.7|15082.7|15071.7|52
1758629400000|2025-09-23 12:10:00|15083.7|15072.7|15082.7|15071.7|15084.7|15073.7|15082.7|15071.7|678
1758629700000|2025-09-23 12:15:00|15081.7|15070.7|15083.7|15072.7|15084.7|15072.7|15081.7|15070.7|168
1758630000000|2025-09-23 12:20:00|15084.7|15073.7|15085.7|15074.7|15085.7|15074.7|15083.7|15072.7|179
1758630300000|2025-09-23 12:25:00|15084.7|15073.7|15084.7|15072.7|15084.7|15073.7|15082.7|15071.7|98
1758630600000|2025-09-23 12:30:00|15083.7|15071.7|15083.7|15071.7|15083.7|15072.7|15081.7|15070.7|145
1758630900000|2025-09-23 12:35:00|15082.7|15070.7|15080.7|15069.7|15083.7|15071.7|15080.7|15069.7|141
1758631200000|2025-09-23 12:40:00|15081.7|15070.7|15084.7|15073.7|15084.7|15073.7|15081.7|15070.7|915
1758631500000|2025-09-23 12:45:00|15085.7|15074.7|15084.7|15073.7|15085.7|15074.7|15084.7|15073.7|136
1758631800000|2025-09-23 12:50:00|15085.7|15074.7|15086.7|15075.7|15086.7|15075.7|15083.7|15072.7|236
1758632100000|2025-09-23 12:55:00|15087.7|15076.7|15089.7|15078.7|15090.7|15079.7|15086.7|15075.7|396
1758632400000|2025-09-23 13:00:00|15090.7|15077.7|15086.7|15075.7|15091.7|15080.7|15085.7|15074.7|694
1758632700000|2025-09-23 13:05:00|15088.7|15077.7|15088.7|15077.7|15092.7|15081.7|15088.7|15077.7|852
1758633000000|2025-09-23 13:10:00|15087.7|15076.7|15086.7|15075.7|15088.7|15077.7|15084.7|15072.7|264
1758633300000|2025-09-23 13:15:00|15085.7|15074.7|15083.7|15072.7|15087.7|15076.7|15083.7|15072.7|174
1758633600000|2025-09-23 13:20:00|15084.7|15071.7|15084.7|15073.7|15085.7|15074.7|15082.7|15071.7|315
1758633900000|2025-09-23 13:25:00|15085.7|15074.7|15082.7|15071.7|15085.7|15074.7|15082.7|15071.7|1406
1758634200000|2025-09-23 13:30:00|15083.7|15072.7|15087.7|15076.7|15090.7|15079.7|15076.7|15065.7|2249
1758634500000|2025-09-23 13:35:00|15086.7|15075.7|15088.7|15077.7|15090.7|15079.7|15083.7|15072.7|1068
1758634800000|2025-09-23 13:40:00|15087.7|15076.7|15089.7|15077.7|15090.7|15079.7|15086.7|15075.7|506
1758635100000|2025-09-23 13:45:00|15090.7|15078.7|15090.7|15079.7|15094.7|15083.7|15087.7|15076.7|582
1758635400000|2025-09-23 13:50:00|15091.7|15080.7|15097.7|15085.7|15097.7|15086.7|15087.7|15076.7|1022
1758635700000|2025-09-23 13:55:00|15096.7|15086.7|15098.7|15086.7|15104.7|15093.7|15096.7|15085.7|1385
1758636000000|2025-09-23 14:00:00|15099.7|15087.7|15092.7|15081.7|15101.7|15089.7|15092.7|15080.7|1076
1758636300000|2025-09-23 14:05:00|15093.7|15082.7|15095.7|15084.7|15097.7|15086.7|15093.7|15082.7|863
1758636600000|2025-09-23 14:10:00|15096.7|15085.7|15099.7|15087.7|15100.7|15088.7|15096.7|15085.7|703
1758636900000|2025-09-23 14:15:00|15098.7|15088.7|15092.7|15081.7|15100.7|15089.7|15091.7|15080.7|612
1758637200000|2025-09-23 14:20:00|15091.7|15080.7|15094.7|15083.7|15095.7|15084.7|15089.7|15078.7|703
1758637500000|2025-09-23 14:25:00|15095.7|15082.7|15093.7|15082.7|15098.7|15087.7|15092.7|15081.7|625
1758637800000|2025-09-23 14:30:00|15094.7|15081.7|15092.7|15081.7|15096.7|15085.7|15092.7|15081.7|419
1758638100000|2025-09-23 14:35:00|15091.7|15080.7|15092.7|15080.7|15094.7|15083.7|15090.7|15079.7|1056
1758638400000|2025-09-23 14:40:00|15093.7|15081.7|15092.7|15081.7|15093.7|15082.7|15089.7|15078.7|465
1758638700000|2025-09-23 14:45:00|15093.7|15082.7|15091.7|15080.7|15096.7|15085.7|15090.7|15079.7|457
1758639000000|2025-09-23 14:50:00|15090.7|15079.7|15090.7|15079.7|15093.7|15082.7|15089.7|15078.7|569
1758639300000|2025-09-23 14:55:00|15091.7|15080.7|15089.7|15078.7|15092.7|15080.7|15088.7|15077.7|475
1758639600000|2025-09-23 15:00:00|15090.7|15079.7|15088.7|15077.7|15091.7|15080.7|15086.7|15075.7|788
1758639900000|2025-09-23 15:05:00|15089.7|15078.7|15087.7|15076.7|15091.7|15079.7|15084.7|15073.7|679
1758640200000|2025-09-23 15:10:00|15086.7|15075.7|15088.7|15076.7|15089.7|15078.7|15085.7|15074.7|1222
1758640500000|2025-09-23 15:15:00|15087.7|15077.7|15090.7|15079.7|15090.7|15079.7|15086.7|15075.7|337
1758640800000|2025-09-23 15:20:00|15089.7|15078.7|15090.7|15079.7|15091.7|15080.7|15089.7|15077.7|241
1758641100000|2025-09-23 15:25:00|15089.7|15078.7|15084.7|15073.7|15089.7|15079.7|15083.7|15072.7|530
1758641400000|2025-09-23 15:30:00|15085.7|15074.7|15085.7|15074.7|15087.7|15076.7|15083.7|15072.7|418
1758641700000|2025-09-23 15:35:00|15086.7|15075.7|15086.7|15075.7|15088.7|15076.7|15084.7|15073.7|377
1758642000000|2025-09-23 15:40:00|15085.7|15074.7|15086.7|15075.7|15086.7|15075.7|15083.7|15072.7|298
1758642300000|2025-09-23 15:45:00|15085.7|15074.7|15082.7|15071.7|15086.7|15075.7|15082.7|15070.7|580
1758642600000|2025-09-23 15:50:00|15083.7|15072.7|15081.7|15070.7|15084.7|15073.7|15081.7|15070.7|448
1758642900000|2025-09-23 15:55:00|15080.7|15069.7|15080.7|15069.7|15081.7|15070.7|15079.7|15068.7|156
1758643200000|2025-09-23 16:00:00|15081.7|15070.7|15081.7|15069.7|15083.7|15072.7|15080.7|15068.7|358
1758643500000|2025-09-23 16:05:00|15080.7|15070.7|15077.7|15066.7|15082.7|15071.7|15076.7|15065.7|327
1758643800000|2025-09-23 16:10:00|15078.7|15065.7|15077.7|15066.7|15078.7|15067.7|15075.7|15064.7|405
1758644100000|2025-09-23 16:15:00|15076.7|15065.7|15078.7|15067.7|15079.7|15068.7|15076.7|15065.7|323
1758644400000|2025-09-23 16:20:00|15079.7|15068.7|15078.7|15067.7|15080.7|15069.7|15078.7|15067.7|354
1758644700000|2025-09-23 16:25:00|15077.7|15066.7|15076.7|15065.7|15077.7|15066.7|15076.7|15065.7|164
1758645000000|2025-09-23 16:30:00|15075.7|15064.7|15076.7|15064.7|15077.7|15065.7|15074.7|15063.7|204
1758645300000|2025-09-23 16:35:00|15075.7|15059.7|15072.7|15061.7|15076.7|15065.7|15066.7|15055.7|1867
1758645600000|2025-09-23 16:40:00|15071.7|15060.7|15070.7|15059.7|15074.7|15063.7|15069.7|15058.7|582
1758645900000|2025-09-23 16:45:00|15071.7|15060.7|15073.7|15062.7|15074.7|15063.7|15070.7|15059.7|319
1758646200000|2025-09-23 16:50:00|15074.7|15063.7|15074.7|15062.7|15075.7|15064.7|15072.7|15061.7|397
1758646500000|2025-09-23 16:55:00|15073.7|15063.7|15068.7|15057.7|15073.7|15063.7|15068.7|15057.7|306
1758646800000|2025-09-23 17:00:00|15069.7|15058.7|15069.7|15058.7|15071.7|15060.7|15067.7|15056.7|524
1758647100000|2025-09-23 17:05:00|15070.7|15059.7|15069.7|15058.7|15070.7|15059.7|15067.7|15056.7|345
1758647400000|2025-09-23 17:10:00|15068.7|15057.7|15068.7|15057.7|15069.7|15058.7|15065.7|15054.7|283
1758647700000|2025-09-23 17:15:00|15067.7|15056.7|15066.7|15055.7|15068.7|15057.7|15066.7|15055.7|216
1758648000000|2025-09-23 17:20:00|15067.7|15056.7|15065.7|15054.7|15067.7|15056.7|15064.7|15053.7|313
1758648300000|2025-09-23 17:25:00|15066.7|15055.7|15062.7|15051.7|15067.7|15056.7|15060.7|15049.7|745
1758648600000|2025-09-23 17:30:00|15063.7|15052.7|15059.7|15048.7|15063.7|15052.7|15059.7|15048.7|417
1758648900000|2025-09-23 17:35:00|15060.7|15049.7|15054.7|15043.7|15060.7|15049.7|15054.7|15043.7|890
1758649200000|2025-09-23 17:40:00|15055.7|15044.7|15049.7|15038.7|15056.7|15045.7|15048.7|15037.7|1310
1758649500000|2025-09-23 17:45:00|15050.7|15037.7|15054.7|15043.7|15055.7|15044.7|15048.7|15037.7|1539
1758649800000|2025-09-23 17:50:00|15053.7|15042.7|15055.7|15044.7|15057.7|15046.7|15052.7|15041.7|700
1758650100000|2025-09-23 17:55:00|15054.7|15043.7|15054.7|15043.7|15057.7|15046.7|15053.7|15042.7|415
1758650400000|2025-09-23 18:00:00|15055.7|15042.7|15055.7|15044.7|15058.7|15047.7|15054.7|15042.7|515
1758650700000|2025-09-23 18:05:00|15056.7|15045.7|15058.7|15047.7|15061.7|15050.7|15055.7|15044.7|305
1758651000000|2025-09-23 18:10:00|15059.7|15048.7|15057.7|15046.7|15059.7|15048.7|15057.7|15046.7|298
1758651300000|2025-09-23 18:15:00|15056.7|15045.7|15057.7|15046.7|15058.7|15047.7|15054.7|15043.7|349
1758651600000|2025-09-23 18:20:00|15058.7|15047.7|15057.7|15046.7|15059.7|15048.7|15056.7|15045.7|375
1758651900000|2025-09-23 18:25:00|15056.7|15045.7|15058.7|15047.7|15061.7|15050.7|15056.7|15045.7|272
1758652200000|2025-09-23 18:30:00|15059.7|15046.7|15060.7|15049.7|15061.7|15050.7|15058.7|15046.7|239
1758652500000|2025-09-23 18:35:00|15059.7|15048.7|15058.7|15047.7|15060.7|15049.7|15057.7|15046.7|286
1758652800000|2025-09-23 18:40:00|15059.7|15048.7|15061.2|15051.2|15061.7|15051.2|15058.7|15047.7|243
1758653100000|2025-09-23 18:45:00|15061.7|15051.7|15060.2|15050.2|15062.2|15052.2|15059.2|15049.2|465
1758653400000|2025-09-23 18:50:00|15059.2|15049.2|15057.7|15047.7|15060.2|15050.2|15057.2|15047.2|365
1758653700000|2025-09-23 18:55:00|15057.2|15047.2|15054.2|15044.2|15058.2|15048.2|15052.2|15042.2|349
1758654000000|2025-09-23 19:00:00|15053.7|15043.7|15051.2|15041.2|15055.2|15045.2|15051.2|15041.2|50
1758654300000|2025-09-23 19:05:00|15050.7|15040.7|15045.2|15035.2|15050.7|15040.7|15045.2|15035.2|233
1758654600000|2025-09-23 19:10:00|15044.2|15034.2|15044.2|15034.2|15046.2|15036.2|15044.2|15034.2|351
1758654900000|2025-09-23 19:15:00|15044.7|15034.7|15043.2|15033.2|15045.2|15035.2|15038.2|15028.2|939
1758655200000|2025-09-23 19:20:00|15043.7|15033.7|15042.2|15032.2|15043.7|15033.7|15041.2|15031.2|128
1758655500000|2025-09-23 19:25:00|15041.7|15031.7|15042.2|15032.2|15043.2|15033.2|15041.2|15031.2|113
1758655800000|2025-09-23 19:30:00|15041.7|15031.7|15041.2|15031.2|15042.2|15032.2|15040.2|15030.2|200
1758656100000|2025-09-23 19:35:00|15040.2|15030.2|15040.2|15030.2|15040.7|15030.7|15037.2|15027.2|395
1758656400000|2025-09-23 19:40:00|15039.7|15029.7|15040.2|15030.2|15041.2|15031.2|15037.2|15027.2|331
1758656700000|2025-09-23 19:45:00|15041.2|15031.2|15042.2|15032.2|15044.2|15034.2|15041.2|15031.2|231
1758657000000|2025-09-23 19:50:00|15041.7|15031.7|15046.2|15036.2|15046.2|15036.2|15041.2|15031.2|485
1758657300000|2025-09-23 19:55:00|15045.7|15035.7|15040.7|15030.7|15048.7|15038.7|15040.7|15030.7|339
1758657600000|2025-09-23 20:00:00|15041.2|15031.2|15042.2|15032.2|15043.7|15033.7|15041.2|15031.2|188
1758657900000|2025-09-23 20:05:00|15042.7|15032.7|15039.7|15029.7|15043.7|15033.7|15039.7|15029.7|105
1758658200000|2025-09-23 20:10:00|15040.2|15030.2|15039.7|15029.7|15041.2|15031.2|15039.7|15029.7|28
1758658500000|2025-09-23 20:15:00|||||||||19
1758658800000|2025-09-23 20:20:00|15040.2|15030.2|15039.7|15029.7|15040.2|15030.2|15039.7|15029.7|31
1758659100000|2025-09-23 20:25:00|15040.2|15030.2|15037.7|15027.7|15040.2|15030.2|15037.7|15027.7|108
1758659400000|2025-09-23 20:30:00|15038.2|15028.2|15035.7|15025.7|15038.2|15028.2|15035.7|15025.7|157
1758659700000|2025-09-23 20:35:00|15035.2|15025.2|15034.7|15024.7|15036.2|15026.2|15034.2|15024.2|153
1758660000000|2025-09-23 20:40:00|15033.7|15023.7|15031.7|15021.7|15034.2|15024.2|15031.7|15021.7|179
1758660300000|2025-09-23 20:45:00|15032.7|15022.7|15031.7|15021.7|15033.7|15023.7|15031.2|15021.2|134
1758660600000|2025-09-23 20:50:00|15031.2|15021.2|15031.7|15021.7|15033.7|15023.7|15030.7|15020.7|125
1758660900000|2025-09-23 20:55:00|15032.2|15022.2|15029.2|15019.2|15032.2|15022.2|15029.2|15019.2|172
1758661200000|2025-09-23 21:00:00|15029.7|15019.7|15030.2|15020.2|15030.2|15020.2|15029.7|15019.7|2
1758661500000|2025-09-23 21:05:00|15030.7|15020.7|15032.2|15022.2|15032.2|15022.2|15030.7|15020.7|0
1758661800000|2025-09-23 21:10:00|15032.7|15022.7|15032.7|15022.7|15033.2|15023.2|15032.7|15022.7|14
1758662100000|2025-09-23 21:15:00|15039.2|15015.2|15039.2|15015.2|15039.8|15015.8|15037.9|15013.9|0
1758662400000|2025-09-23 21:20:00|15039.3|15015.3|15039.7|15015.7|15039.7|15015.7|15038.8|15014.8|0
1758662700000|2025-09-23 21:25:00|15040.9|15016.9|15039.8|15015.8|15041.2|15017.2|15039.6|15015.6|0
1758663000000|2025-09-23 21:30:00|15039.7|15015.7|15040.7|15016.7|15040.7|15016.7|15039.3|15015.3|0
1758663300000|2025-09-23 21:35:00|15040.5|15016.5|15040.2|15016.2|15040.8|15016.8|15040.2|15016.2|0
1758663600000|2025-09-23 21:40:00|15040.4|15016.4|15039.7|15015.7|15040.6|15016.6|15039.5|15015.5|0
1758663900000|2025-09-23 21:45:00|15039.6|15015.6|15039.1|15015.1|15039.6|15015.6|15039.1|15015.1|0
1758664200000|2025-09-23 21:50:00|15039|15015|15038.9|15014.9|15039|15015|15038.7|15014.7|0
1758664500000|2025-09-23 21:55:00|15038.8|15014.8|15039.2|15015.2|15039.3|15015.3|15037.6|15013.6|0
1758664800000|2025-09-23 22:00:00|15038.5|15014.5|15040|15016|15040.2|15016.2|15036.6|15012.6|0
1758665100000|2025-09-23 22:05:00|15040.1|15016.1|15041.6|15017.6|15042|15018|15039.5|15015.5|0
1758665400000|2025-09-23 22:10:00|15041.5|15017.5|15040.7|15016.7|15043.2|15019.2|15040.1|15016.1|0
1758665700000|2025-09-23 22:15:00|15040.6|15016.6|15039.6|15015.6|15040.7|15016.7|15039|15015|0
1758666000000|2025-09-23 22:20:00|15039.5|15015.5|15038.4|15014.4|15040.5|15016.5|15038.1|15014.1|0
1758666300000|2025-09-23 22:25:00|15038.6|15014.6|15037.7|15013.7|15038.7|15014.7|15037.5|15013.5|0
1758666600000|2025-09-23 22:30:00|15037.9|15013.9|15039|15015|15039.4|15015.4|15037.8|15013.8|0
1758666900000|2025-09-23 22:35:00|15039.1|15015.1|15038.4|15014.4|15039.1|15015.1|15038.1|15014.1|0
1758667200000|2025-09-23 22:40:00|15038.3|15014.3|15039|15015|15040.3|15016.3|15038.1|15014.1|0
1758667500000|2025-09-23 22:45:00|15038.9|15014.9|15042.4|15018.4|15042.5|15018.5|15038.9|15014.9|0
1758667800000|2025-09-23 22:50:00|15042.3|15018.3|15042|15018|15044.1|15020.1|15042|15018|0
1758668100000|2025-09-23 22:55:00|15042.1|15018.1|15042.1|15018.1|15042.6|15018.6|15042|15018|0
1758668400000|2025-09-23 23:00:00|15042.2|15018.2|15043.2|15019.2|15043.3|15019.3|15041.8|15017.8|0
1758668700000|2025-09-23 23:05:00|15042.9|15018.9|15037.8|15013.8|15043.2|15019.2|15037.8|15013.8|0
1758669000000|2025-09-23 23:10:00|15038|15014|15036.7|15012.7|15038.1|15014.1|15035.9|15011.9|0
1758669300000|2025-09-23 23:15:00|15036.8|15012.8|15033.3|15009.3|15037.7|15013.7|15033.3|15009.3|0
1758669600000|2025-09-23 23:20:00|15033.2|15009.2|15033.2|15009.2|15033.3|15009.3|15032.9|15008.9|0
1758669900000|2025-09-23 23:25:00|15033.4|15009.4|15033|15009|15033.5|15009.5|15032.7|15008.7|0
1758670200000|2025-09-23 23:30:00|15033.3|15009.3|15032.7|15008.7|15033.3|15009.3|15032.5|15008.5|0
1758670500000|2025-09-23 23:35:00|15032.8|15008.8|15032.2|15008.2|15033|15009|15031.8|15007.8|0
1758670800000|2025-09-23 23:40:00|15032.5|15008.5|15031.9|15007.9|15032.7|15008.7|15031.9|15007.9|0
1758671100000|2025-09-23 23:45:00|15031.8|15007.8|15032|15008|15032.6|15008.6|15031.7|15007.7|0
1758671400000|2025-09-23 23:50:00|15032.3|15008.3|15031.4|15007.4|15032.4|15008.4|15031.3|15007.3|0
1758671700000|2025-09-23 23:55:00|15031.7|15007.7|15031.5|15007.5|15031.9|15007.9|15030.8|15006.8|0
1758672000000|2025-09-24 00:00:00|15031.3|15007.3|15030.3|15006.3|15031.8|15007.8|15029.6|15005.6|0
1758672300000|2025-09-24 00:05:00|15030.4|15006.4|15025.9|15001.9|15030.8|15006.8|15024.7|15000.7|0
1758672600000|2025-09-24 00:10:00|15026|15002|15027.6|15003.6|15028.9|15004.9|15026|15002|0
1758672900000|2025-09-24 00:15:00|15026.8|15002.8|15026.8|15002.8|15027.7|15003.7|15025.9|15001.9|0
1758673200000|2025-09-24 00:20:00|15027.1|15003.1|15030.3|15006.3|15030.8|15006.8|15027.1|15003.1|0
1758673500000|2025-09-24 00:25:00|15030.6|15006.6|15032|15008|15032|15008|15029.7|15005.7|0
1758673800000|2025-09-24 00:30:00|15031.9|15007.9|15029.4|15005.4|15032.4|15008.4|15029.4|15005.4|0
1758674100000|2025-09-24 00:35:00|15029.6|15005.6|15029.2|15005.2|15030.1|15006.1|15028.3|15004.3|0
1758674400000|2025-09-24 00:40:00|15029.1|15005.1|15030.5|15006.5|15030.8|15006.8|15029.1|15005.1|0
1758674700000|2025-09-24 00:45:00|15030.9|15006.9|15031.3|15007.3|15032.7|15008.7|15030.7|15006.7|0
1758675000000|2025-09-24 00:50:00|15031|15007|15030.7|15006.7|15031.7|15007.7|15030.6|15006.6|0
1758675300000|2025-09-24 00:55:00|15030.6|15006.6|15030.6|15006.6|15031.3|15007.3|15030.3|15006.3|0
1758675600000|2025-09-24 01:00:00|15038.7|15028.7|15043.7|15033.7|15045.7|15035.7|15034.7|15024.7|2010
1758675900000|2025-09-24 01:05:00|15041.7|15031.7|15046.7|15036.7|15048.7|15038.7|15041.7|15031.7|529
1758676200000|2025-09-24 01:10:00|15045.7|15035.7|15044.7|15034.7|15047.7|15037.7|15043.7|15033.7|361
1758676500000|2025-09-24 01:15:00|15043.7|15033.7|15028.7|15018.7|15052.7|15042.7|15025.7|15015.7|2392
1758676800000|2025-09-24 01:20:00|15027.7|15017.7|14997.7|14987.7|15031.7|15021.7|14997.7|14987.7|3061
1758677100000|2025-09-24 01:25:00|14998.7|14988.7|15028.7|15018.7|15028.7|15018.7|14997.7|14987.7|3780
1758677400000|2025-09-24 01:30:00|15029.7|15019.7|15019.7|15009.7|15050.7|15040.7|15008.7|14998.7|27412
1758677700000|2025-09-24 01:35:00|15021.7|15011.7|15026.7|15016.7|15034.7|15024.7|15009.7|14999.7|10175
1758678000000|2025-09-24 01:40:00|15025.7|15015.7|15035.7|15025.7|15047.7|15037.7|15024.7|15014.7|10483
1758678300000|2025-09-24 01:45:00|15036.7|15026.7|15066.7|15056.7|15080.7|15070.7|15025.7|15015.7|10399
1758678600000|2025-09-24 01:50:00|15064.7|15054.7|15068.7|15058.7|15075.7|15065.7|15047.7|15037.7|5574
1758678900000|2025-09-24 01:55:00|15069.7|15059.7|15084.7|15074.7|15090.7|15080.7|15055.7|15045.7|6540
1758679200000|2025-09-24 02:00:00|15082.7|15072.7|15064.7|15054.7|15090.7|15080.7|15061.7|15051.7|7636
1758679500000|2025-09-24 02:05:00|15065.7|15055.7|15047.7|15037.7|15080.7|15070.7|15045.7|15035.7|5659
1758679800000|2025-09-24 02:10:00|15046.7|15036.7|15038.7|15028.7|15046.7|15036.7|15025.7|15015.7|9998
1758680100000|2025-09-24 02:15:00|15039.7|15029.7|15058.7|15048.7|15064.7|15054.7|15032.7|15022.7|6985
1758680400000|2025-09-24 02:20:00|15057.7|15047.7|15038.7|15028.7|15060.7|15050.7|15037.7|15027.7|5452
1758680700000|2025-09-24 02:25:00|15039.7|15029.7|15015.7|15005.7|15041.7|15031.7|15004.7|14994.7|6039
1758681000000|2025-09-24 02:30:00|15016.7|15006.7|15007.7|14997.7|15021.7|15011.7|14991.7|14981.7|6657
1758681300000|2025-09-24 02:35:00|15008.7|14998.7|14989.7|14979.7|15016.7|15006.7|14989.7|14979.7|5607
1758681600000|2025-09-24 02:40:00|14990.7|14980.7|14976.7|14966.7|14993.7|14983.7|14967.7|14957.7|7830
1758681900000|2025-09-24 02:45:00|14977.7|14967.7|15000.7|14990.7|15000.7|14990.7|14975.7|14965.7|6232
1758682200000|2025-09-24 02:50:00|15002.7|14992.7|15020.7|15010.7|15023.7|15013.7|14999.7|14989.7|5169
1758682500000|2025-09-24 02:55:00|15019.7|15009.7|15043.7|15033.7|15044.7|15034.7|15013.7|15003.7|6612
1758682800000|2025-09-24 03:00:00|15044.7|15034.7|15040.7|15030.7|15045.7|15035.7|15028.7|15018.7|6031
1758683100000|2025-09-24 03:05:00|15042.7|15032.7|15032.7|15022.7|15047.7|15037.7|15018.7|15008.7|6167
1758683400000|2025-09-24 03:10:00|15033.7|15023.7|15038.7|15028.7|15041.7|15031.7|15022.7|15012.7|9374
1758683700000|2025-09-24 03:15:00|15037.7|15027.7|15048.7|15038.7|15050.7|15040.7|15035.7|15025.7|6105
1758684000000|2025-09-24 03:20:00|15049.7|15039.7|15060.7|15050.7|15061.7|15051.7|15046.7|15036.7|6506
1758684300000|2025-09-24 03:25:00|15058.7|15048.7|15079.7|15069.7|15079.7|15069.7|15055.7|15045.7|6155
1758684600000|2025-09-24 03:30:00|15078.7|15068.7|15085.7|15075.7|15093.7|15083.7|15073.7|15063.7|2736
1758684900000|2025-09-24 03:35:00|15084.7|15074.7|15074.7|15064.7|15084.7|15074.7|15073.7|15063.7|1879
1758685200000|2025-09-24 03:40:00|15073.7|15063.7|15081.7|15071.7|15082.7|15072.7|15070.7|15060.7|1835
1758685500000|2025-09-24 03:45:00|15080.7|15070.7|15070.7|15060.7|15080.7|15070.7|15070.7|15060.7|1611
1758685800000|2025-09-24 03:50:00|15069.7|15059.7|15072.7|15062.7|15074.7|15064.7|15067.7|15057.7|2813
1758686100000|2025-09-24 03:55:00|15073.7|15063.7|15070.7|15060.7|15081.7|15071.7|15070.7|15060.7|2968
1758686400000|2025-09-24 04:00:00|15071.7|15061.7|15069.7|15059.7|15071.7|15061.7|15069.7|15059.7|1771
1758686700000|2025-09-24 04:05:00|15068.7|15058.7|15068.7|15058.7|15071.7|15061.7|15067.7|15057.7|1700
1758687000000|2025-09-24 04:10:00|15067.7|15057.7|15065.7|15055.7|15068.7|15058.7|15065.7|15055.7|1385
1758687300000|2025-09-24 04:15:00|15064.7|15054.7|15065.7|15055.7|15066.7|15056.7|15064.7|15054.7|1176
1758687600000|2025-09-24 04:20:00|15066.7|15056.7|15062.7|15052.7|15066.7|15056.7|15060.7|15050.7|2340
1758687900000|2025-09-24 04:25:00|15061.7|15051.7|15063.7|15053.7|15063.7|15053.7|15060.7|15050.7|2531
1758688200000|2025-09-24 04:30:00|15062.7|15052.7|15063.7|15053.7|15067.7|15057.7|15062.7|15052.7|866
1758688500000|2025-09-24 04:35:00|15062.7|15052.7|15063.7|15053.7|15063.7|15053.7|15060.7|15050.7|1735
1758688800000|2025-09-24 04:40:00|15062.7|15052.7|15063.7|15053.7|15065.7|15055.7|15062.7|15052.7|1502
1758689100000|2025-09-24 04:45:00|15062.7|15052.7|15062.7|15052.7|15063.7|15053.7|15061.7|15051.7|1293
1758689400000|2025-09-24 04:50:00|15063.7|15053.7|15062.7|15052.7|15065.7|15055.7|15061.7|15051.7|1722
1758689700000|2025-09-24 04:55:00|15061.7|15051.7|15062.7|15052.7|15065.7|15055.7|15061.7|15051.7|2042
1758690000000|2025-09-24 05:00:00|15063.7|15053.7|15055.7|15045.7|15083.7|15073.7|15042.7|15032.7|10180
1758690300000|2025-09-24 05:05:00|15058.7|15048.7|15060.7|15050.7|15061.7|15051.7|15043.7|15033.7|5703
1758690600000|2025-09-24 05:10:00|15059.7|15049.7|15038.7|15028.7|15062.7|15052.7|15031.7|15021.7|6162
1758690900000|2025-09-24 05:15:00|15037.7|15027.7|15054.7|15044.7|15055.7|15045.7|15036.7|15026.7|4842
1758691200000|2025-09-24 05:20:00|15052.7|15042.7|15043.7|15033.7|15062.7|15052.7|15038.7|15028.7|5361
1758691500000|2025-09-24 05:25:00|15044.7|15034.7|15055.7|15045.7|15061.7|15051.7|15039.7|15029.7|3962
1758691800000|2025-09-24 05:30:00|15054.7|15044.7|15059.7|15049.7|15071.7|15061.7|15051.7|15041.7|5401
1758692100000|2025-09-24 05:35:00|15060.7|15050.7|15063.7|15053.7|15073.7|15063.7|15058.7|15048.7|4896
1758692400000|2025-09-24 05:40:00|15062.7|15052.7|15064.7|15054.7|15066.7|15056.7|15055.7|15045.7|4082
1758692700000|2025-09-24 05:45:00|15065.7|15055.7|15083.7|15073.7|15085.7|15075.7|15060.7|15050.7|6677
1758693000000|2025-09-24 05:50:00|15084.7|15074.7|15098.7|15088.7|15106.7|15096.7|15076.7|15066.7|6863
1758693300000|2025-09-24 05:55:00|15096.7|15086.7|15086.7|15076.7|15103.7|15093.7|15080.7|15070.7|3951
1758693600000|2025-09-24 06:00:00|15087.7|15077.7|15083.7|15073.7|15111.7|15101.7|15082.7|15072.7|3781
1758693900000|2025-09-24 06:05:00|15082.7|15072.7|15079.7|15069.7|15098.7|15088.7|15078.7|15068.7|3965
1758694200000|2025-09-24 06:10:00|15078.7|15068.7|15090.7|15080.7|15095.7|15085.7|15074.7|15064.7|3781
1758694500000|2025-09-24 06:15:00|15091.7|15081.7|15097.7|15087.7|15100.7|15090.7|15090.7|15080.7|3127
1758694800000|2025-09-24 06:20:00|15096.7|15086.7|15081.7|15071.7|15096.7|15086.7|15076.7|15066.7|3156
1758695100000|2025-09-24 06:25:00|15082.7|15072.7|15076.7|15066.7|15087.7|15077.7|15065.7|15055.7|5087
1758695400000|2025-09-24 06:30:00|15075.7|15065.7|15081.7|15071.7|15086.7|15076.7|15068.7|15058.7|5721
1758695700000|2025-09-24 06:35:00|15080.7|15070.7|15095.7|15085.7|15096.7|15086.7|15080.7|15070.7|4519
1758696000000|2025-09-24 06:40:00|15094.7|15084.7|15097.7|15087.7|15098.7|15088.7|15086.7|15076.7|3858
1758696300000|2025-09-24 06:45:00|15098.7|15088.7|15123.7|15113.7|15123.7|15113.7|15097.7|15087.7|4657
1758696600000|2025-09-24 06:50:00|15124.7|15114.7|15131.7|15121.7|15132.7|15122.7|15116.7|15106.7|7647
1758696900000|2025-09-24 06:55:00|15132.7|15122.7|15117.7|15107.7|15132.7|15122.7|15116.7|15106.7|7769
1758697200000|2025-09-24 07:00:00|15118.7|15106.7|15125.7|15114.7|15125.7|15114.7|15115.7|15104.7|2712
1758697500000|2025-09-24 07:05:00|15124.7|15113.7|15117.7|15106.7|15124.7|15113.7|15116.7|15105.7|1239
1758697800000|2025-09-24 07:10:00|15116.7|15105.7|15117.7|15106.7|15121.7|15110.7|15116.7|15105.7|753
1758698100000|2025-09-24 07:15:00|15116.7|15105.7|15123.7|15112.7|15123.7|15112.7|15115.7|15104.7|792
1758698400000|2025-09-24 07:20:00|15122.7|15111.7|15123.7|15112.7|15128.7|15117.7|15120.7|15109.7|1643
1758698700000|2025-09-24 07:25:00|15124.7|15113.7|15123.7|15112.7|15126.7|15114.7|15123.7|15111.7|1362
1758699000000|2025-09-24 07:30:00|15124.7|15113.7|15122.7|15111.7|15124.7|15113.7|15120.7|15109.7|1214
1758699300000|2025-09-24 07:35:00|15123.7|15112.7|15127.7|15116.7|15129.7|15118.7|15123.7|15112.7|1356
1758699600000|2025-09-24 07:40:00|15126.7|15115.7|15129.7|15118.7|15130.7|15118.7|15125.7|15114.7|663
1758699900000|2025-09-24 07:45:00|15130.7|15119.7|15131.7|15119.7|15134.7|15123.7|15130.7|15119.7|729
1758700200000|2025-09-24 07:50:00|15130.7|15120.7|15132.7|15121.7|15133.7|15122.7|15130.7|15119.7|542
1758700500000|2025-09-24 07:55:00|15131.7|15120.7|15134.7|15123.7|15134.7|15123.7|15131.7|15119.7|2645
1758700800000|2025-09-24 08:00:00|15133.7|15122.7|15128.7|15117.7|15134.7|15123.7|15125.7|15114.7|1203
1758701100000|2025-09-24 08:05:00|15127.7|15116.7|15125.7|15114.7|15131.7|15119.7|15125.7|15114.7|1846
1758701400000|2025-09-24 08:10:00|15124.7|15113.7|15119.7|15108.7|15125.7|15114.7|15118.7|15106.7|1834
1758701700000|2025-09-24 08:15:00|15118.7|15107.7|15116.7|15105.7|15119.7|15108.7|15116.7|15105.7|1895
1758702000000|2025-09-24 08:20:00|15117.7|15106.7|15114.7|15103.7|15117.7|15106.7|15112.7|15101.7|697
1758702300000|2025-09-24 08:25:00|15113.7|15102.7|15114.7|15103.7|15116.7|15105.7|15113.7|15102.7|1186
1758702600000|2025-09-24 08:30:00|15122.2|15098.2|15122.5|15098.5|15123.4|15099.4|15121.8|15097.8|0
1758702900000|2025-09-24 08:35:00|15122.9|15098.9|15123.6|15099.6|15124.6|15100.6|15121.9|15097.9|415
1758703200000|2025-09-24 08:40:00|15123.5|15099.5|15124|15100|15125.2|15101.2|15122.6|15098.6|0
1758703500000|2025-09-24 08:45:00|15123.8|15099.8|15123.9|15099.9|15124.4|15100.4|15121.9|15097.9|977
1758703800000|2025-09-24 08:50:00|15124|15100|15122.1|15098.1|15124.7|15100.7|15121.7|15097.7|848
1758704100000|2025-09-24 08:55:00|15122.2|15098.2|15124.1|15100.1|15124.5|15100.5|15122.1|15098.1|857
1758704400000|2025-09-24 09:00:00|15123.9|15099.9|15119.7|15108.7|15129.7|15117.7|15119.7|15099.9|1081
1758704700000|2025-09-24 09:05:00|15118.7|15107.7|15120.7|15108.7|15121.7|15110.7|15118.7|15107.7|970
1758705000000|2025-09-24 09:10:00|15119.7|15109.7|15121.7|15110.7|15121.7|15110.7|15118.7|15107.7|838
1758705300000|2025-09-24 09:15:00|15123.7|15112.7|15117.7|15106.7|15124.7|15113.7|15116.7|15105.7|788
1758705600000|2025-09-24 09:20:00|15118.7|15107.7|15111.7|15100.7|15118.7|15107.7|15111.7|15100.7|831
1758705900000|2025-09-24 09:25:00|15110.7|15099.7|15114.7|15103.7|15114.7|15103.7|15110.7|15099.7|593
1758706200000|2025-09-24 09:30:00|15115.7|15102.7|15112.7|15101.7|15115.7|15104.7|15112.7|15101.7|1370
1758706500000|2025-09-24 09:35:00|15113.7|15102.7|15112.7|15101.7|15113.7|15102.7|15112.7|15101.7|207
1758706800000|2025-09-24 09:40:00|15111.7|15100.7|15110.7|15099.7|15113.7|15102.7|15110.7|15098.7|350
1758707100000|2025-09-24 09:45:00|15109.7|15098.7|15109.7|15098.7|15109.7|15098.7|15108.7|15097.7|209
1758707400000|2025-09-24 09:50:00|15110.7|15099.7|15113.7|15102.7|15113.7|15102.7|15109.7|15098.7|627
1758707700000|2025-09-24 09:55:00|15114.7|15103.7|15113.7|15102.7|15114.7|15103.7|15112.7|15101.7|117
1758708000000|2025-09-24 10:00:00|15112.7|15101.7|15109.7|15098.7|15112.7|15101.7|15108.7|15097.7|257
1758708300000|2025-09-24 10:05:00|15108.7|15097.7|15108.7|15097.7|15108.7|15097.7|15107.7|15096.7|174
1758708600000|2025-09-24 10:10:00|15107.7|15096.7|15108.7|15097.7|15108.7|15097.7|15107.7|15096.7|777
1758708900000|2025-09-24 10:15:00|15109.7|15096.7|15107.7|15096.7|15109.7|15096.7|15106.7|15095.7|2057
1758709200000|2025-09-24 10:20:00|15106.7|15095.7|15105.7|15094.7|15107.7|15095.7|15105.7|15094.7|158
1758709500000|2025-09-24 10:25:00|15104.7|15093.7|15101.7|15090.7|15104.7|15093.7|15100.7|15089.7|466
1758709800000|2025-09-24 10:30:00|15102.7|15091.7|15100.7|15089.7|15102.7|15091.7|15100.7|15089.7|332
1758710100000|2025-09-24 10:35:00|15101.7|15090.7|15098.7|15087.7|15101.7|15090.7|15098.7|15087.7|436
1758710400000|2025-09-24 10:40:00|15097.7|15086.7|15096.7|15085.7|15098.7|15087.7|15096.7|15085.7|80
1758710700000|2025-09-24 10:45:00|15097.7|15086.7|15102.7|15091.7|15105.7|15094.7|15097.7|15086.7|888
1758711000000|2025-09-24 10:50:00|15103.7|15092.7|15103.7|15092.7|15104.7|15093.7|15103.7|15092.7|137
1758711300000|2025-09-24 10:55:00|15104.7||15103.7||15104.7||15103.7||85
1758711600000|2025-09-24 11:00:00|15104.7|15091.7|15103.7|15092.7|15105.7|15094.7|15103.7|15091.7|242
1758711900000|2025-09-24 11:05:00|15102.7|15091.7|15102.7|15091.7|15103.7|15091.7|15102.7|15091.7|99
1758712200000|2025-09-24 11:10:00|15101.7|15090.7|15101.7|15090.7|15102.7|15091.7|15101.7|15090.7|101
1758712500000|2025-09-24 11:15:00|15102.7|15091.7|15102.7|15091.7|15103.7|15092.7|15101.7|15090.7|308
1758712800000|2025-09-24 11:20:00|15103.7|15092.7|15101.7|15090.7|15103.7|15092.7|15101.7|15090.7|392
1758713100000|2025-09-24 11:25:00|15100.7|15089.7|15100.7|15089.7|15101.7|15090.7|15100.7|15089.7|152
1758713400000|2025-09-24 11:30:00|15101.7|15090.7|15099.7|15088.7|15101.7|15090.7|15099.7|15088.7|171
1758713700000|2025-09-24 11:35:00|15098.7|15087.7|15098.7|15087.7|15099.7|15088.7|15098.7|15086.7|249
1758714000000|2025-09-24 11:40:00|15099.7|15088.7|15096.7|15085.7|15099.7|15088.7|15096.7|15085.7|153
1758714300000|2025-09-24 11:45:00|15097.7|15086.7|15096.7|15085.7|15097.7|15086.7|15096.7|15085.7|224
1758714600000|2025-09-24 11:50:00|15095.7|15084.7|15097.7|15086.7|15097.7|15086.7|15095.7|15084.7|289
1758714900000|2025-09-24 11:55:00|15096.7|15085.7|15096.7|15085.7|15097.7|15086.7|15096.7|15085.7|467
1758715200000|2025-09-24 12:00:00|15097.7|15086.7|15097.7|15086.7|15099.7|15087.7|15095.7|15084.7|478
1758715500000|2025-09-24 12:05:00|15098.7|15085.7|15096.7|15085.7|15098.7|15087.7|15096.7|15085.7|359
1758715800000|2025-09-24 12:10:00|15097.7|15084.7|15094.7|15083.7|15097.7|15085.7|15094.7|15083.7|284
1758716100000|2025-09-24 12:15:00|15095.7|15084.7|15094.7|15083.7|15095.7|15084.7|15093.7|15082.7|439
1758716400000|2025-09-24 12:20:00|15095.7|15082.7|15095.7|15084.7|15096.7|15085.7|15094.7|15082.7|214
1758716700000|2025-09-24 12:25:00|15096.7|15085.7|15095.7|15084.7|15096.7|15085.7|15095.7|15084.7|135
1758717000000|2025-09-24 12:30:00|15094.7|15083.7|15093.7|15082.7|15095.7|15084.7|15093.7|15082.7|170
1758717300000|2025-09-24 12:35:00|15094.7|15083.7|15094.7|15083.7|15094.7|15083.7|15093.7|15082.7|192
1758717600000|2025-09-24 12:40:00|15095.7|15084.7|15094.7|15082.7|15096.7|15084.7|15094.7|15082.7|128
1758717900000|2025-09-24 12:45:00|15093.7|15081.7|15092.7|15081.7|15094.7|15083.7|15092.7|15081.7|186
1758718200000|2025-09-24 12:50:00|15093.7|15082.7|15091.7|15080.7|15093.7|15082.7|15091.7|15080.7|214
1758718500000|2025-09-24 12:55:00|15092.7|15079.7|15091.7|15080.7|15092.7|15081.7|15090.7|15079.7|299
1758718800000|2025-09-24 13:00:00|15092.7|15081.7|15092.7|15081.7|15093.7|15082.7|15090.7|15079.7|1476
1758719100000|2025-09-24 13:05:00|15093.7|15082.7|15086.7|15075.7|15093.7|15082.7|15086.7|15075.7|1000
1758719400000|2025-09-24 13:10:00|15087.7|15076.7|15086.7|15075.7|15088.7|15077.7|15085.7|15074.7|320
1758719700000|2025-09-24 13:15:00|15087.7|15076.7|15086.7|15075.7|15087.7|15076.7|15085.7|15073.7|1062
1758720000000|2025-09-24 13:20:00|15087.7|15076.7|15086.7|15075.7|15088.7|15077.7|15086.7|15075.7|906
1758720300000|2025-09-24 13:25:00|15087.7|15076.7|15089.7|15078.7|15092.7|15081.7|15085.7|15074.7|695
1758720600000|2025-09-24 13:30:00|15090.7|15077.7|15088.7|15077.7|15099.7|15088.7|15087.7|15076.7|3807
1758720900000|2025-09-24 13:35:00|15089.7|15079.7|15099.7|15088.7|15100.7|15089.7|15089.7|15079.7|6349
1758721200000|2025-09-24 13:40:00|15100.7|15089.7|15095.7|15084.7|15101.7|15090.7|15088.7|15077.7|1462
1758721500000|2025-09-24 13:45:00|15096.7|15085.7|15088.7|15077.7|15096.7|15085.7|15088.7|15077.7|1308
1758721800000|2025-09-24 13:50:00|15089.7|15078.7|15091.7|15080.7|15093.7|15082.7|15089.7|15078.7|1492
1758722100000|2025-09-24 13:55:00|15092.7|15081.7|15093.7|15081.7|15093.7|15082.7|15090.7|15078.7|1093
1758722400000|2025-09-24 14:00:00|15094.7|15082.7|15091.7|15080.7|15096.7|15085.7|15087.7|15076.7|1190
1758722700000|2025-09-24 14:05:00|15092.7|15081.7|15094.7|15083.7|15096.7|15085.7|15090.7|15079.7|823
1758723000000|2025-09-24 14:10:00|15093.7|15082.7|15098.7|15087.7|15098.7|15087.7|15093.7|15082.7|675
1758723300000|2025-09-24 14:15:00|15097.7|15086.7|15099.7|15088.7|15102.7|15091.7|15095.7|15084.7|1081
1758723600000|2025-09-24 14:20:00|15098.7|15087.7|15098.7|15087.7|15099.7|15088.7|15095.7|15083.7|651
1758723900000|2025-09-24 14:25:00|15099.7|15088.7|15105.7|15094.7|15106.7|15095.7|15098.7|15087.7|1059
1758724200000|2025-09-24 14:30:00|15106.7|15093.7|15097.7|15086.7|15106.7|15095.7|15090.7|15079.7|2120
1758724500000|2025-09-24 14:35:00|15098.7|15087.7|15101.7|15090.7|15102.7|15091.7|15096.7|15085.7|827
1758724800000|2025-09-24 14:40:00|15102.7|15091.7|15100.7|15089.7|15104.7|15093.7|15097.7|15086.7|732
1758725100000|2025-09-24 14:45:00|15099.7|15088.7|15101.7|15090.7|15104.7|15093.7|15099.7|15088.7|481
1758725400000|2025-09-24 14:50:00|15100.7|15089.7|15104.7|15092.7|15107.7|15096.7|15100.7|15089.7|1113
1758725700000|2025-09-24 14:55:00|15103.7|15093.7|15097.7|15086.7|15104.7|15093.7|15096.7|15085.7|431
1758726000000|2025-09-24 15:00:00|15098.7|15087.7|15099.7|15088.7|15101.7|15090.7|15096.7|15085.7|445
1758726300000|2025-09-24 15:05:00|15098.7|15087.7|15101.7|15090.7|15101.7|15090.7|15098.7|15087.7|526
1758726600000|2025-09-24 15:10:00|15100.7|15089.7|15098.7|15087.7|15101.7|15090.7|15098.7|15087.7|364
1758726900000|2025-09-24 15:15:00|15099.7|15088.7|15101.7|15090.7|15101.7|15090.7|15098.7|15087.7|339
1758727200000|2025-09-24 15:20:00|15100.7|15089.7|15109.7|15097.7|15110.7|15099.7|15100.7|15089.7|775
1758727500000|2025-09-24 15:25:00|15108.7|15098.7|15102.7|15091.7|15109.7|15098.7|15102.7|15090.7|606
1758727800000|2025-09-24 15:30:00|15101.7|15090.7|15099.7|15088.7|15103.7|15092.7|15099.7|15088.7|409
1758728100000|2025-09-24 15:35:00|15100.7|15089.7|15100.7|15088.7|15100.7|15089.7|15096.7|15085.7|612
1758728400000|2025-09-24 15:40:00|15099.7|15089.7|15097.7|15086.7|15101.7|15090.7|15097.7|15085.7|411
1758728700000|2025-09-24 15:45:00|15098.7|15087.7|15095.7|15084.7|15099.7|15087.7|15094.7|15083.7|454
1758729000000|2025-09-24 15:50:00|15094.7|15083.7|15095.7|15084.7|15096.7|15085.7|15090.7|15079.7|1314
1758729300000|2025-09-24 15:55:00|15096.7|15085.7|15089.7|15078.7|15096.7|15085.7|15088.7|15077.7|414
1758729600000|2025-09-24 16:00:00|15090.7|15079.7|15089.7|15078.7|15091.7|15080.7|15088.7|15077.7|701
1758729900000|2025-09-24 16:05:00|15090.7|15079.7|15081.7|15070.7|15091.7|15080.7|15080.7|15069.7|2378
1758730200000|2025-09-24 16:10:00|15080.7|15069.7|15082.7|15071.7|15083.7|15072.7|15080.7|15069.7|546
1758730500000|2025-09-24 16:15:00|15083.7|15072.7|15085.7|15074.7|15087.7|15076.7|15082.7|15071.7|433
1758730800000|2025-09-24 16:20:00|15086.7|15073.7|15088.7|15077.7|15089.7|15078.7|15084.7|15073.7|220
1758731100000|2025-09-24 16:25:00|15089.7|15078.7|15091.7|15080.7|15093.7|15082.7|15086.7|15075.7|402
1758731400000|2025-09-24 16:30:00|15090.7|15079.7|15089.7|15078.7|15091.7|15079.7|15088.7|15077.7|208
1758731700000|2025-09-24 16:35:00|15090.7|15079.7|15092.7|15081.7|15092.7|15081.7|15087.7|15076.7|348
1758732000000|2025-09-24 16:40:00|15093.7|15082.7|15090.7|15079.7|15094.7|15083.7|15090.7|15079.7|426
1758732300000|2025-09-24 16:45:00|15091.7|15078.7|15090.7|15079.7|15091.7|15080.7|15087.7|15076.7|563
1758732600000|2025-09-24 16:50:00|15089.7|15078.7|15090.7|15079.7|15090.7|15079.7|15088.7|15077.7|314
1758732900000|2025-09-24 16:55:00|15089.7|15078.7|15089.7|15078.7|15091.7|15080.7|15089.7|15078.7|165
1758733200000|2025-09-24 17:00:00|15090.7|15077.7|15090.7|15079.7|15091.7|15080.7|15088.7|15077.7|139
1758733500000|2025-09-24 17:05:00|15091.7|15080.7|15095.7|15083.7|15095.7|15083.7|15091.7|15080.7|158
1758733800000|2025-09-24 17:10:00|15094.7|15084.7|15094.7|15083.7|15096.7|15085.7|15094.7|15082.7|154
1758734100000|2025-09-24 17:15:00|15093.7|15082.7|15090.7|15079.7|15094.7|15083.7|15090.7|15079.7|192
1758734400000|2025-09-24 17:20:00|15089.7|15078.7|15094.7|15082.7|15094.7|15083.7|15089.7|15078.7|239
1758734700000|2025-09-24 17:25:00|15093.7|15083.7|15093.7|15082.7|15094.7|15083.7|15093.7|15081.7|148
1758735000000|2025-09-24 17:30:00|15094.7|15083.7|15094.7|15083.7|15095.7|15084.7|15093.7|15082.7|125
1758735300000|2025-09-24 17:35:00|15095.7|15084.7|15089.7|15078.7|15095.7|15084.7|15089.7|15078.7|331
1758735600000|2025-09-24 17:40:00|15088.7|15077.7|15090.7|15079.7|15091.7|15080.7|15088.7|15077.7|182
1758735900000|2025-09-24 17:45:00|15091.7|15080.7|15090.7|15079.7|15091.7|15080.7|15089.7|15078.7|140
1758736200000|2025-09-24 17:50:00|15089.7|15078.7|15090.7|15079.7|15090.7|15079.7|15088.7|15077.7|228
1758736500000|2025-09-24 17:55:00|15089.7|15078.7|15088.7|15077.7|15090.7|15079.7|15088.7|15077.7|61
1758736800000|2025-09-24 18:00:00|15089.7|15078.7|15087.7|15075.7|15089.7|15078.7|15086.7|15075.7|228
1758737100000|2025-09-24 18:05:00|15086.7|15076.7|15086.7|15075.7|15089.7|15078.7|15086.7|15075.7|248
1758737400000|2025-09-24 18:10:00|15087.7|15076.7|15087.7|15076.7|15088.7|15077.7|15085.7|15074.7|347
1758737700000|2025-09-24 18:15:00|15088.7|15075.7|15087.7|15076.7|15088.7|15077.7|15086.7|15075.7|106
1758738000000|2025-09-24 18:20:00|15088.7|15075.7|15088.7|15077.7|15088.7|15077.7|15086.7|15075.7|201
1758738300000|2025-09-24 18:25:00|15087.7|15076.7|15090.7|15078.7|15090.7|15079.7|15087.7|15076.7|165
1758738600000|2025-09-24 18:30:00|15089.7|15079.7|15089.7|15078.7|15090.7|15079.7|15088.7|15077.7|187
1758738900000|2025-09-24 18:35:00|15088.7|15077.7|15089.7|15077.7|15090.7|15079.7|15088.7|15077.7|168
1758739200000|2025-09-24 18:40:00|15088.7|15076.7|15088.2|15078.2|15089.7|15078.7|15086.7|15075.7|99
1758739500000|2025-09-24 18:45:00|15087.7|15077.7|15085.2|15075.2|15088.2|15078.2|15084.2|15074.2|144
1758739800000|2025-09-24 18:50:00|15084.2|15074.2|15087.2|15077.2|15087.2|15077.2|15083.2|15073.2|230
1758740100000|2025-09-24 18:55:00|15087.7|15077.7|15088.2|15078.2|15089.2|15079.2|15087.2|15077.2|134
1758740400000|2025-09-24 19:00:00|15089.2|15079.2|15087.2|15077.2|15089.2|15079.2|15086.2|15076.2|80
1758740700000|2025-09-24 19:05:00|15086.7|15076.7|15087.2|15077.2|15088.2|15078.2|15086.2|15076.2|37
1758741000000|2025-09-24 19:10:00|15087.7|15077.7|15087.2|15077.2|15089.2|15079.2|15087.2|15077.2|35
1758741300000|2025-09-24 19:15:00|15087.7|15077.7|15088.2|15078.2|15088.2|15078.2|15087.2|15077.2|55
1758741600000|2025-09-24 19:20:00|15088.7|15078.7|15088.2|15078.2|15089.2|15079.2|15088.2|15078.2|27
1758741900000|2025-09-24 19:25:00|15089.2|15079.2|15090.2|15080.2|15090.2|15080.2|15088.2|15078.2|162
1758742200000|2025-09-24 19:30:00|15089.7|15079.7|15089.2|15079.2|15090.2|15080.2|15089.2|15079.2|65
1758742500000|2025-09-24 19:35:00|15088.2|15078.2|15088.2|15078.2|15088.2|15078.2|15086.2|15076.2|757
1758742800000|2025-09-24 19:40:00|15088.7|15078.7|15091.2|15081.2|15092.2|15082.2|15087.2|15077.2|708
1758743100000|2025-09-24 19:45:00|15090.7|15080.7|15096.2|15086.2|15096.2|15086.2|15090.2|15080.2|531
1758743400000|2025-09-24 19:50:00|15096.7|15086.7|15097.2|15087.2|15097.2|15087.2|15094.7|15084.7|335
1758743700000|2025-09-24 19:55:00|15096.7|15086.7|15094.2|15084.2|15096.7|15086.7|15094.2|15084.2|291
1758744000000|2025-09-24 20:00:00|15094.7|15084.7|15094.7|15084.7|15096.2|15086.2|15094.7|15084.7|74
1758744300000|2025-09-24 20:05:00|15095.2|15085.2|15095.2|15085.2|15095.2|15085.2|15094.7|15084.7|9
1758744600000|2025-09-24 20:10:00|15094.7|15084.7|15096.7|15086.7|15097.2|15087.2|15094.7|15084.7|22
1758744900000|2025-09-24 20:15:00|15096.2|15086.2|15096.7|15086.7|15097.2|15087.2|15096.2|15086.2|3
1758745200000|2025-09-24 20:20:00|15096.2|15086.2|15097.2|15087.2|15097.2|15087.2|15096.2|15086.2|1
1758745500000|2025-09-24 20:25:00|15096.7|15086.7|15096.2|15086.2|15096.7|15086.7|15096.2|15086.2|11
1758745800000|2025-09-24 20:30:00|15097.2|15087.2|15097.2|15087.2|15097.2|15087.2|15096.2|15086.2|29
1758746100000|2025-09-24 20:35:00|15096.7|15086.7|15096.7|15086.7|15097.2|15087.2|15096.7|15086.7|0
1758746400000|2025-09-24 20:40:00|15096.2|15086.2|15096.2|15086.2|15097.2|15087.2|15095.7|15085.7|48
1758746700000|2025-09-24 20:45:00|15097.2|15087.2|15097.2|15087.2|15097.2|15087.2|15096.7|15086.7|3
1758747000000|2025-09-24 20:50:00|15097.7|15087.7|15097.7|15087.7|15098.2|15088.2|15097.7|15087.7|10
1758747300000|2025-09-24 20:55:00|15097.2|15087.2|15097.7|15087.7|15098.2|15088.2|15094.2|15084.2|247
1758747600000|2025-09-24 21:00:00|15097.2|15087.2|15097.2|15087.2|15097.2|15087.2|15096.7|15086.7|0
1758748200000|2025-09-24 21:10:00|||||||||1
1758748500000|2025-09-24 21:15:00|15104.3|15080.3|15104.2|15080.2|15104.4|15080.4|15104.2|15080.2|3
1758748800000|2025-09-24 21:20:00|15104|15080|15103.5|15079.5|15104.2|15080.2|15102.4|15078.4|0
1758749100000|2025-09-24 21:25:00|15103.7|15079.7|15102.9|15078.9|15103.8|15079.8|15102.6|15078.6|0
1758749400000|2025-09-24 21:30:00|15102.6|15078.6|15102.9|15078.9|15102.9|15078.9|15102.4|15078.4|0
1758749700000|2025-09-24 21:35:00|15103.1|15079.1|15103.8|15079.8|15103.8|15079.8|15103.1|15079.1|0
1758750000000|2025-09-24 21:40:00|15103.7|15079.7|15103.7|15079.7|15103.7|15079.7|15102.2|15078.2|0
1758750300000|2025-09-24 21:45:00|15103.6|15079.6|15103|15079|15103.6|15079.6|15103|15079|0
1758750600000|2025-09-24 21:50:00|15103.1|15079.1|15103.6|15079.6|15103.6|15079.6|15103|15079|0
1758750900000|2025-09-24 21:55:00|15103.7|15079.7|15103.9|15079.9|15104.8|15080.8|15103.6|15079.6|0
1758751200000|2025-09-24 22:00:00|15105.4|15081.4|15102.7|15078.7|15105.9|15081.9|15101.9|15077.9|0
1758751500000|2025-09-24 22:05:00|15102.9|15078.9|15101|15077|15102.9|15078.9|15100.8|15076.8|0
1758751800000|2025-09-24 22:10:00|15101.2|15077.2|15101.6|15077.6|15102.5|15078.5|15101|15077|0
1758752100000|2025-09-24 22:15:00|15101.8|15077.8|15102.4|15078.4|15103.1|15079.1|15101.6|15077.6|0
1758752400000|2025-09-24 22:20:00|15102.3|15078.3|15101.6|15077.6|15102.4|15078.4|15101.3|15077.3|0
1758752700000|2025-09-24 22:25:00|15101.7|15077.7|15102|15078|15102.3|15078.3|15101.2|15077.2|0
1758753000000|2025-09-24 22:30:00|15102.1|15078.1|15103.5|15079.5|15104.9|15080.9|15102.1|15078.1|0
1758753300000|2025-09-24 22:35:00|15103.3|15079.3|15103.8|15079.8|15104|15080|15103.2|15079.2|0
1758753600000|2025-09-24 22:40:00|15103.9|15079.9|15104.1|15080.1|15104.7|15080.7|15103.9|15079.9|0
1758753900000|2025-09-24 22:45:00|15104|15080|15104.5|15080.5|15104.7|15080.7|15103.8|15079.8|0
1758754200000|2025-09-24 22:50:00|15104.3|15080.3|15104.1|15080.1|15104.9|15080.9|15103.7|15079.7|0
1758754500000|2025-09-24 22:55:00|15103.9|15079.9|15103.9|15079.9|15104.1|15080.1|15103.2|15079.2|0
1758754800000|2025-09-24 23:00:00|15103.6|15079.6|15103.7|15079.7|15104.6|15080.6|15103.5|15079.5|0
1758755100000|2025-09-24 23:05:00|15103.6|15079.6|15103.1|15079.1|15103.9|15079.9|15103.1|15079.1|0
1758755400000|2025-09-24 23:10:00|15103.3|15079.3|15102.2|15078.2|15103.7|15079.7|15102.2|15078.2|0
1758755700000|2025-09-24 23:15:00|15102.4|15078.4|15101.8|15077.8|15102.7|15078.7|15101.8|15077.8|0
1758756000000|2025-09-24 23:20:00|15101.9|15077.9|15102.5|15078.5|15102.6|15078.6|15101.8|15077.8|0
1758756300000|2025-09-24 23:25:00|15102.8|15078.8|15102.9|15078.9|15104|15080|15102.8|15078.8|0
1758756600000|2025-09-24 23:30:00|15103.1|15079.1|15103.1|15079.1|15103.2|15079.2|15102.1|15078.1|0
1758756900000|2025-09-24 23:35:00|15103|15079|15102.5|15078.5|15103.4|15079.4|15102.4|15078.4|0
1758757200000|2025-09-24 23:40:00|15102.6|15078.6|15101.4|15077.4|15102.7|15078.7|15101.4|15077.4|0
1758757500000|2025-09-24 23:45:00|15101.5|15077.5|15103.8|15079.8|15104.1|15080.1|15101.5|15077.5|0
1758757800000|2025-09-24 23:50:00|15104|15080|15103|15079|15104|15080|15102.2|15078.2|0
1758758100000|2025-09-24 23:55:00|15103.1|15079.1|15105.3|15081.3|15105.6|15081.6|15103.1|15079.1|0
1758758400000|2025-09-25 00:00:00|15105.4|15081.4|15109.2|15085.2|15109.5|15085.5|15104.1|15080.1|0
1758758700000|2025-09-25 00:05:00|15109.3|15085.3|15111|15087|15111.3|15087.3|15107.4|15083.4|0
1758759000000|2025-09-25 00:10:00|15110.9|15086.9|15107.8|15083.8|15111.3|15087.3|15107.5|15083.5|0
1758759300000|2025-09-25 00:15:00|15108.1|15084.1|15109|15085|15109.5|15085.5|15107.3|15083.3|0
1758759600000|2025-09-25 00:20:00|15108.8|15084.8|15107|15083|15109.1|15085.1|15106.7|15082.7|0
1758759900000|2025-09-25 00:25:00|15106.7|15082.7|15108.4|15084.4|15109|15085|15106.2|15082.2|0
1758760200000|2025-09-25 00:30:00|15108.7|15084.7|15108|15084|15109.6|15085.6|15107.8|15083.8|0
1758760500000|2025-09-25 00:35:00|15107.9|15083.9|15108.3|15084.3|15108.8|15084.8|15107.3|15083.3|0
1758760800000|2025-09-25 00:40:00|15108.4|15084.4|15108.7|15084.7|15109|15085|15107.5|15083.5|0
1758761100000|2025-09-25 00:45:00|15108.8|15084.8|15107.2|15083.2|15109|15085|15106.9|15082.9|0
1758761400000|2025-09-25 00:50:00|15107.4|15083.4|15107.7|15083.7|15107.9|15083.9|15106.8|15082.8|0
1758761700000|2025-09-25 00:55:00|15107.8|15083.8|15108.5|15084.5|15109.5|15085.5|15107.8|15083.8|0
1758762000000|2025-09-25 01:00:00|15108.3|15084.3|15106.7|15096.7|15108.3|15096.7|15090.7|15080.7|6482
1758762300000|2025-09-25 01:05:00|15105.7|15095.7|15110.7|15100.7|15111.7|15101.7|15104.7|15094.7|1097
1758762600000|2025-09-25 01:10:00|15109.7|15099.7|15123.7|15113.7|15131.7|15121.7|15109.7|15099.7|2937
1758762900000|2025-09-25 01:15:00|15122.7|15112.7|15132.7|15122.7|15132.7|15122.7|15113.7|15103.7|2966
1758763200000|2025-09-25 01:20:00|15131.7|15121.7|15120.7|15110.7|15132.7|15122.7|15120.7|15110.7|9175
1758763500000|2025-09-25 01:25:00|15119.7|15109.7|15109.7|15099.7|15122.7|15112.7|15106.7|15096.7|6360
1758763800000|2025-09-25 01:30:00|15110.7|15100.7|15121.7|15111.7|15128.7|15118.7|15100.7|15090.7|23001
1758764100000|2025-09-25 01:35:00|15120.7|15110.7|15104.7|15094.7|15122.7|15112.7|15088.7|15078.7|13491
1758764400000|2025-09-25 01:40:00|15105.7|15095.7|15122.7|15112.7|15125.7|15115.7|15095.7|15085.7|10554
1758764700000|2025-09-25 01:45:00|15121.7|15111.7|15111.7|15101.7|15134.7|15124.7|15108.7|15098.7|12961
1758765000000|2025-09-25 01:50:00|15112.7|15102.7|15114.7|15104.7|15123.7|15113.7|15099.7|15089.7|25805
1758765300000|2025-09-25 01:55:00|15115.7|15105.7|15135.7|15125.7|15142.7|15132.7|15112.7|15102.7|9518
1758765600000|2025-09-25 02:00:00|15136.7|15126.7|15161.7|15151.7|15163.7|15153.7|15129.7|15119.7|22169
1758765900000|2025-09-25 02:05:00|15159.7|15149.7|15143.7|15133.7|15159.7|15149.7|15125.7|15115.7|17913
1758766200000|2025-09-25 02:10:00|15142.7|15132.7|15172.7|15162.7|15177.7|15167.7|15140.7|15130.7|8271
1758766500000|2025-09-25 02:15:00|15173.7|15163.7|15181.7|15171.7|15192.7|15182.7|15164.7|15154.7|11757
1758766800000|2025-09-25 02:20:00|15183.7|15173.7|15180.7|15170.7|15183.7|15173.7|15162.7|15152.7|11050
1758767100000|2025-09-25 02:25:00|15181.7|15171.7|15207.7|15197.7|15209.7|15199.7|15180.7|15170.7|11147
1758767400000|2025-09-25 02:30:00|15208.7|15198.7|15239.7|15229.7|15239.7|15229.7|15204.7|15194.7|13503
1758767700000|2025-09-25 02:35:00|15240.7|15230.7|15246.7|15236.7|15262.7|15252.7|15239.7|15229.7|17542
1758768000000|2025-09-25 02:40:00|15247.7|15237.7|15220.7|15210.7|15253.7|15243.7|15212.7|15202.7|18390
1758768300000|2025-09-25 02:45:00|15221.7|15211.7|15237.7|15227.7|15239.7|15229.7|15214.7|15204.7|16392
1758768600000|2025-09-25 02:50:00|15236.7|15226.7|15240.7|15230.7|15256.7|15246.7|15234.7|15224.7|9503
1758768900000|2025-09-25 02:55:00|15239.7|15229.7|15229.7|15219.7|15254.7|15244.7|15218.7|15208.7|6529
1758769200000|2025-09-25 03:00:00|15226.7|15216.7|15253.7|15243.7|15254.7|15244.7|15222.7|15212.7|6655
1758769500000|2025-09-25 03:05:00|15254.7|15244.7|15256.7|15246.7|15263.7|15253.7|15251.7|15241.7|5295
1758769800000|2025-09-25 03:10:00|15255.7|15245.7|15238.7|15228.7|15261.7|15251.7|15238.7|15228.7|5891
1758770100000|2025-09-25 03:15:00|15239.7|15229.7|15249.7|15239.7|15249.7|15239.7|15227.7|15217.7|5732
1758770400000|2025-09-25 03:20:00|15250.7|15240.7|15268.7|15258.7|15271.7|15261.7|15240.7|15230.7|6269
1758770700000|2025-09-25 03:25:00|15269.7|15259.7|15248.7|15238.7|15274.7|15264.7|15245.7|15235.7|5889
1758771000000|2025-09-25 03:30:00|15249.7|15239.7|15248.7|15238.7|15250.7|15240.7|15245.7|15235.7|1942
1758771300000|2025-09-25 03:35:00|15249.7|15239.7|15248.7|15238.7|15251.7|15241.7|15243.7|15233.7|1750
1758771600000|2025-09-25 03:40:00|15249.7|15239.7|15254.7|15244.7|15254.7|15244.7|15248.7|15238.7|1824
1758771900000|2025-09-25 03:45:00|15253.7|15243.7|15250.7|15240.7|15253.7|15243.7|15249.7|15239.7|2647
1758772200000|2025-09-25 03:50:00|15249.7|15239.7|15245.7|15235.7|15249.7|15239.7|15243.7|15233.7|1621
1758772500000|2025-09-25 03:55:00|15246.7|15236.7|15242.7|15232.7|15246.7|15236.7|15242.7|15232.7|1719
1758772800000|2025-09-25 04:00:00|15241.7|15231.7|15243.7|15233.7|15244.7|15234.7|15241.7|15231.7|1457
1758773100000|2025-09-25 04:05:00|15242.7|15232.7|15241.7|15231.7|15243.7|15233.7|15241.7|15231.7|2238
1758773400000|2025-09-25 04:10:00|15240.7|15230.7|15242.7|15232.7|15244.7|15234.7|15240.7|15230.7|5912
1758773700000|2025-09-25 04:15:00|15241.7|15231.7|15241.7|15231.7|15244.7|15234.7|15241.7|15231.7|1851
1758774000000|2025-09-25 04:20:00|15242.7|15232.7|15242.7|15232.7|15243.7|15233.7|15239.7|15229.7|1939
1758774300000|2025-09-25 04:25:00|15243.7|15233.7|15245.7|15235.7|15246.7|15236.7|15240.7|15230.7|1399
1758774600000|2025-09-25 04:30:00|15246.7|15236.7|15248.7|15238.7|15250.7|15240.7|15245.7|15235.7|1816
1758774900000|2025-09-25 04:35:00|15247.7|15237.7|15250.7|15240.7|15250.7|15240.7|15246.7|15236.7|3591
1758775200000|2025-09-25 04:40:00|15249.7|15239.7|15249.7|15239.7|15252.7|15242.7|15249.7|15239.7|2352
1758775500000|2025-09-25 04:45:00|15248.7|15238.7|15248.7|15238.7|15248.7|15238.7|15247.7|15237.7|1274
1758775800000|2025-09-25 04:50:00|15249.7|15239.7|15246.7|15236.7|15249.7|15239.7|15245.7|15235.7|1603
1758776100000|2025-09-25 04:55:00|15247.7|15237.7|15254.7|15244.7|15255.7|15245.7|15247.7|15237.7|1686
1758776400000|2025-09-25 05:00:00|15253.7|15243.7|15230.7|15220.7|15254.7|15244.7|15226.7|15216.7|6756
1758776700000|2025-09-25 05:05:00|15229.7|15219.7|15258.7|15248.7|15262.7|15252.7|15228.7|15218.7|6088
1758777000000|2025-09-25 05:10:00|15256.7|15246.7|15220.7|15210.7|15269.7|15259.7|15220.7|15210.7|7955
1758777300000|2025-09-25 05:15:00|15221.7|15211.7|15211.7|15201.7|15237.7|15227.7|15211.7|15201.7|7339
1758777600000|2025-09-25 05:20:00|15210.7|15200.7|15222.7|15212.7|15232.7|15222.7|15210.7|15200.7|4791
1758777900000|2025-09-25 05:25:00|15221.7|15211.7|15198.7|15188.7|15225.7|15215.7|15197.7|15187.7|5648
1758778200000|2025-09-25 05:30:00|15199.7|15189.7|15193.7|15183.7|15205.7|15195.7|15169.7|15159.7|7859
1758778500000|2025-09-25 05:35:00|15194.7|15184.7|15214.7|15204.7|15216.7|15206.7|15191.7|15181.7|5595
1758778800000|2025-09-25 05:40:00|15212.7|15202.7|15238.7|15228.7|15243.7|15233.7|15209.7|15199.7|14119
1758779100000|2025-09-25 05:45:00|15237.7|15227.7|15221.7|15211.7|15238.7|15228.7|15215.7|15205.7|4500
1758779400000|2025-09-25 05:50:00|15220.7|15210.7|15222.7|15212.7|15231.7|15221.7|15214.7|15204.7|5588
1758779700000|2025-09-25 05:55:00|15221.7|15211.7|15240.7|15230.7|15241.7|15231.7|15221.7|15211.7|3281
1758780000000|2025-09-25 06:00:00|15241.7|15231.7|15260.7|15250.7|15264.7|15254.7|15239.7|15229.7|7904
1758780300000|2025-09-25 06:05:00|15258.7|15248.7|15258.7|15248.7|15272.7|15262.7|15251.7|15241.7|4032
1758780600000|2025-09-25 06:10:00|15259.7|15249.7|15255.7|15245.7|15261.7|15251.7|15243.7|15233.7|3465
1758780900000|2025-09-25 06:15:00|15256.7|15246.7|15257.7|15247.7|15258.7|15248.7|15247.7|15237.7|5049
1758781200000|2025-09-25 06:20:00|15258.7|15248.7|15256.7|15246.7|15262.7|15252.7|15251.7|15241.7|3489
1758781500000|2025-09-25 06:25:00|15255.7|15245.7|15272.7|15262.7|15281.7|15271.7|15255.7|15245.7|4857
1758781800000|2025-09-25 06:30:00|15270.7|15260.7|15270.7|15260.7|15294.7|15284.7|15258.7|15248.7|7074
1758782100000|2025-09-25 06:35:00|15269.7|15259.7|15250.7|15240.7|15273.7|15263.7|15249.7|15239.7|3781
1758782400000|2025-09-25 06:40:00|15251.7|15241.7|15256.7|15246.7|15259.7|15249.7|15239.7|15229.7|4608
1758782700000|2025-09-25 06:45:00|15257.7|15247.7|15245.7|15235.7|15262.7|15252.7|15245.7|15235.7|3229
1758783000000|2025-09-25 06:50:00|15244.7|15234.7|15225.7|15215.7|15244.7|15234.7|15225.7|15215.7|5400
1758783300000|2025-09-25 06:55:00|15224.7|15214.7|15223.7|15213.7|15228.7|15218.7|15216.7|15206.7|8179
1758783600000|2025-09-25 07:00:00|15224.7|15214.7|15217.7|15206.7|15227.7|15216.7|15214.7|15203.7|2972
1758783900000|2025-09-25 07:05:00|15218.7|15207.7|15216.7|15205.7|15221.7|15210.7|15216.7|15205.7|1395
1758784200000|2025-09-25 07:10:00|15217.7|15206.7|15217.7|15206.7|15218.7|15207.7|15209.7|15198.7|1579
1758784500000|2025-09-25 07:15:00|15216.7|15205.7|15224.7|15213.7|15224.7|15213.7|15214.7|15203.7|2930
1758784800000|2025-09-25 07:20:00|15223.7|15212.7|15221.7|15210.7|15225.7|15213.7|15220.7|15209.7|1988
1758785100000|2025-09-25 07:25:00|15222.7|15211.7|15224.7|15213.7|15226.7|15214.7|15222.7|15211.7|1912
1758785400000|2025-09-25 07:30:00|15225.7|15214.7|15227.7|15216.7|15230.7|15219.7|15222.7|15211.7|834
1758785700000|2025-09-25 07:35:00|15228.7|15217.7|15225.7|15214.7|15233.7|15222.7|15225.7|15214.7|1299
1758786000000|2025-09-25 07:40:00|15224.7|15213.7|15229.7|15218.7|15229.7|15218.7|15223.7|15211.7|1202
1758786300000|2025-09-25 07:45:00|15228.7|15217.7|15226.7|15215.7|15228.7|15217.7|15224.7|15213.7|1190
1758786600000|2025-09-25 07:50:00|15227.7|15216.7|15228.7|15217.7|15229.7|15218.7|15226.7|15215.7|1231
1758786900000|2025-09-25 07:55:00|15229.7|15218.7|15230.7|15219.7|15230.7|15219.7|15227.7|15216.7|1717
1758787200000|2025-09-25 08:00:00|15229.7|15218.7|15232.7|15221.7|15234.7|15223.7|15227.7|15216.7|1234
1758787500000|2025-09-25 08:05:00|15233.7|15222.7|15237.7|15225.7|15239.7|15228.7|15232.7|15222.7|1261
1758787800000|2025-09-25 08:10:00|15238.7|15226.7|15237.7|15225.7|15238.7|15227.7|15235.7|15223.7|1419
1758788100000|2025-09-25 08:15:00|15236.7|15224.7|15237.7|15226.7|15239.7|15228.7|15235.7|15224.7|1334
1758788400000|2025-09-25 08:20:00|15238.7|15227.7|15240.7|15228.7|15241.7|15230.7|15237.7|15226.7|1222
1758788700000|2025-09-25 08:25:00|15239.7|15229.7|15242.7|15231.7|15242.7|15231.7|15239.7|15228.7|1520
1758789000000|2025-09-25 08:30:00|15249.3|15225.3|15246.4|15222.4|15250.3|15226.3|15246.4|15222.4|0
1758789300000|2025-09-25 08:35:00|15246.7|15222.7|15246|15222|15247.5|15223.5|15245|15221|1473
1758789600000|2025-09-25 08:40:00|15245.9|15221.9|15244.3|15220.3|15245.9|15221.9|15243.6|15219.6|0
1758789900000|2025-09-25 08:45:00|15244.1|15220.1|15239.9|15215.9|15244.3|15220.3|15239.9|15215.9|149
1758790200000|2025-09-25 08:50:00|15240.6|15216.6|15239|15215|15241.1|15217.1|15236.6|15212.6|95
1758790500000|2025-09-25 08:55:00|15239.2|15215.2|15239.8|15215.8|15241.4|15217.4|15238.8|15214.8|88
1758790800000|2025-09-25 09:00:00|15244.7|15232.7|15237.7|15226.7|15244.7|15232.7|15237.7|15225.7|914
1758791100000|2025-09-25 09:05:00|15236.7|15225.7|15235.7|15224.7|15237.7|15226.7|15235.7|15223.7|382
1758791400000|2025-09-25 09:10:00|15234.7|15223.7|15229.7|15218.7|15235.7|15224.7|15229.7|15217.7|314
1758791700000|2025-09-25 09:15:00|15230.7|15219.7|15233.7|15222.7|15236.7|15225.7|15230.7|15218.7|953
1758792000000|2025-09-25 09:20:00|15234.7|15221.7|15234.7|15223.7|15234.7|15223.7|15232.7|15221.7|243
1758792300000|2025-09-25 09:25:00|15235.7|15224.7|15227.7|15216.7|15235.7|15224.7|15227.7|15215.7|306
1758792600000|2025-09-25 09:30:00|15228.7|15217.7|15227.7|15216.7|15229.7|15217.7|15226.7|15214.7|261
1758792900000|2025-09-25 09:35:00|15226.7|15215.7|15223.7|15212.7|15227.7|15216.7|15221.7|15210.7|278
1758793200000|2025-09-25 09:40:00|15222.7|15211.7|15220.7|15209.7|15223.7|15212.7|15218.7|15207.7|338
1758793500000|2025-09-25 09:45:00|15219.7|15208.7|15222.7|15211.7|15222.7|15211.7|15218.7|15207.7|407
1758793800000|2025-09-25 09:50:00|15221.7|15210.7|15221.7|15210.7|15222.7|15211.7|15220.7|15209.7|27
1758794100000|2025-09-25 09:55:00|15222.7|15211.7|15220.7|15208.7|15222.7|15211.7|15217.7|15206.7|216
1758794400000|2025-09-25 10:00:00|15219.7|15209.7|15221.7|15210.7|15221.7|15210.7|15219.7|15207.7|225
1758794700000|2025-09-25 10:05:00|15222.7|15211.7|15224.7|15213.7|15225.7|15214.7|15221.7|15210.7|43
1758795000000|2025-09-25 10:10:00|15225.7|15214.7|15228.7|15217.7|15229.7|15217.7|15225.7|15214.7|70
1758795300000|2025-09-25 10:15:00|15229.7|15218.7|15230.7|15219.7|15231.7|15220.7|15229.7|15218.7|339
1758795600000|2025-09-25 10:20:00|15229.7|15218.7|15232.7|15221.7|15232.7|15221.7|15229.7|15218.7|94
1758795900000|2025-09-25 10:25:00|15231.7|15220.7|15227.7|15216.7|15232.7|15221.7|15225.7|15214.7|674
1758796200000|2025-09-25 10:30:00|15226.7|15215.7|15226.7|15215.7|15226.7|15215.7|15226.7|15215.7|519
1758796500000|2025-09-25 10:35:00|15225.7|15214.7|15228.7|15217.7|15229.7|15218.7|15225.7|15214.7|190
1758796800000|2025-09-25 10:40:00|15227.7|15216.7|15229.7|15218.7|15230.7|15219.7|15227.7|15216.7|267
1758797100000|2025-09-25 10:45:00|15228.7|15217.7|15227.7|15216.7|15229.7|15218.7|15227.7|15215.7|134
1758797400000|2025-09-25 10:50:00|15228.7|15217.7|15232.7|15221.7|15233.7|15222.7|15226.7|15215.7|616
1758797700000|2025-09-25 10:55:00|15231.7|15220.7|15232.7|15221.7|15233.7|15222.7|15231.7|15219.7|453
1758798000000|2025-09-25 11:00:00|15231.7|15220.7|15236.7|15225.7|15236.7|15225.7|15230.7|15219.7|671
1758798300000|2025-09-25 11:05:00|15235.7|15224.7|15232.7|15221.7|15235.7|15224.7|15231.7|15220.7|300
1758798600000|2025-09-25 11:10:00|15231.7|15220.7|15233.7|15221.7|15233.7|15221.7|15231.7|15220.7|261
1758798900000|2025-09-25 11:15:00|15234.7|15222.7|15235.7|15224.7|15236.7|15225.7|15234.7|15222.7|214
1758799200000|2025-09-25 11:20:00|15234.7|15223.7|15232.7|15221.7|15234.7|15224.7|15230.7|15219.7|375
1758799500000|2025-09-25 11:25:00|15231.7|15220.7|15229.7|15218.7|15231.7|15220.7|15229.7|15218.7|201
1758799800000|2025-09-25 11:30:00|15228.7|15217.7|15217.7|15206.7|15230.7|15219.7|15217.7|15206.7|484
1758800100000|2025-09-25 11:35:00|15216.7|15205.7|15216.7|15205.7|15220.7|15209.7|15215.7|15204.7|746
1758800400000|2025-09-25 11:40:00|15217.7|15206.7|15216.7|15205.7|15217.7|15206.7|15215.7|15204.7|370
1758800700000|2025-09-25 11:45:00|15217.7|15204.7|15216.7|15205.7|15219.7|15208.7|15216.7|15204.7|505
1758801000000|2025-09-25 11:50:00|15217.7|15206.7|15219.7|15208.7|15220.7|15209.7|15215.7|15204.7|301
1758801300000|2025-09-25 11:55:00|15220.7|15209.7|15213.7|15202.7|15220.7|15209.7|15212.7|15201.7|351
1758801600000|2025-09-25 12:00:00|15214.7|15203.7|15216.7|15205.7|15217.7|15206.7|15211.7|15200.7|462
1758801900000|2025-09-25 12:05:00|15215.7|15204.7|15216.7|15205.7|15218.7|15207.7|15214.7|15203.7|235
1758802200000|2025-09-25 12:10:00|15215.7|15204.7|15216.7|15205.7|15217.7|15206.7|15214.7|15203.7|556
1758802500000|2025-09-25 12:15:00|15217.7|15204.7|15216.7|15205.7|15219.7|15208.7|15216.7|15204.7|312
1758802800000|2025-09-25 12:20:00|15217.7|15206.7|15217.7|15206.7|15219.7|15208.7|15217.7|15205.7|675
1758803100000|2025-09-25 12:25:00|15218.7|15207.7|15217.7|15206.7|15220.7|15209.7|15217.7|15205.7|337
1758803400000|2025-09-25 12:30:00|15216.7|15205.7|15212.7|15201.7|15218.7|15206.7|15207.7|15196.7|1339
1758803700000|2025-09-25 12:35:00|15211.7|15200.7|15210.7|15199.7|15212.7|15201.7|15206.7|15195.7|841
1758804000000|2025-09-25 12:40:00|15209.7|15198.7|15211.7|15200.7|15213.7|15202.7|15207.7|15196.7|1011
1758804300000|2025-09-25 12:45:00|15210.7|15199.7|15199.7|15188.7|15211.7|15200.7|15198.7|15187.7|2027
1758804600000|2025-09-25 12:50:00|15200.7|15189.7|15198.7|15187.7|15201.7|15190.7|15195.7|15184.7|887
1758804900000|2025-09-25 12:55:00|15199.7|15188.7|15203.7|15192.7|15205.7|15194.7|15198.7|15187.7|720
1758805200000|2025-09-25 13:00:00|15202.7|15191.7|15204.7|15192.7|15205.7|15193.7|15200.7|15189.7|323
1758805500000|2025-09-25 13:05:00|15203.7|15193.7|15203.7|15192.7|15206.7|15195.7|15202.7|15191.7|269
1758805800000|2025-09-25 13:10:00|15204.7|15191.7|15200.7|15189.7|15204.7|15192.7|15200.7|15189.7|955
1758806100000|2025-09-25 13:15:00|15199.7|15188.7|15205.7|15194.7|15206.7|15195.7|15198.7|15187.7|552
1758806400000|2025-09-25 13:20:00|15204.7|15193.7|15206.7|15195.7|15207.7|15195.7|15202.7|15191.7|187
1758806700000|2025-09-25 13:25:00|15207.7|15196.7|15208.7|15197.7|15210.7|15199.7|15206.7|15195.7|764
1758807000000|2025-09-25 13:30:00|15207.7|15196.7|15202.7|15191.7|15208.7|15197.7|15199.7|15188.7|2763
1758807300000|2025-09-25 13:35:00|15201.7|15190.7|15201.7|15190.7|15211.7|15200.7|15201.7|15190.7|2267
1758807600000|2025-09-25 13:40:00|15202.7|15191.7|15199.7|15188.7|15202.7|15191.7|15193.7|15182.7|1685
1758807900000|2025-09-25 13:45:00|15198.7|15187.7|15203.7|15192.7|15206.7|15195.7|15197.7|15186.7|1364
1758808200000|2025-09-25 13:50:00|15202.7|15191.7|15203.7|15192.7|15208.7|15197.7|15201.7|15189.7|1263
1758808500000|2025-09-25 13:55:00|15204.7|15193.7|15202.7|15191.7|15204.7|15193.7|15199.7|15188.7|850
1758808800000|2025-09-25 14:00:00|15204.7|15193.7|15209.7|15198.7|15210.7|15199.7|15202.7|15191.7|1180
1758809100000|2025-09-25 14:05:00|15208.7|15197.7|15209.7|15198.7|15210.7|15199.7|15207.7|15196.7|1047
1758809400000|2025-09-25 14:10:00|15208.7|15197.7|15208.7|15197.7|15213.7|15202.7|15206.7|15195.7|937
1758809700000|2025-09-25 14:15:00|15209.7|15198.7|15207.7|15196.7|15210.7|15199.7|15205.7|15194.7|833
1758810000000|2025-09-25 14:20:00|15208.7|15197.7|15214.7|15203.7|15215.7|15204.7|15207.7|15196.7|683
1758810300000|2025-09-25 14:25:00|15213.7|15202.7|15210.7|15199.7|15215.7|15204.7|15209.7|15198.7|832
1758810600000|2025-09-25 14:30:00|15211.7|15200.7|15215.7|15204.7|15216.7|15205.7|15207.7|15196.7|760
1758810900000|2025-09-25 14:35:00|15214.7|15203.7|15211.7|15200.7|15214.7|15203.7|15207.7|15196.7|789
1758811200000|2025-09-25 14:40:00|15210.7|15199.7|15212.7|15201.7|15212.7|15201.7|15207.7|15196.7|491
1758811500000|2025-09-25 14:45:00|15213.7|15200.7|15217.7|15206.7|15217.7|15206.7|15210.7|15199.7|686
1758811800000|2025-09-25 14:50:00|15216.7|15205.7|15215.7|15204.7|15217.7|15206.7|15213.7|15202.7|497
1758812100000|2025-09-25 14:55:00|15216.7|15205.7|15211.7|15200.7|15216.7|15205.7|15210.7|15199.7|340
1758812400000|2025-09-25 15:00:00|15210.7|15199.7|15209.7|15198.7|15213.7|15201.7|15208.7|15197.7|479
1758812700000|2025-09-25 15:05:00|15208.7|15197.7|15211.7|15200.7|15213.7|15202.7|15208.7|15197.7|483
1758813000000|2025-09-25 15:10:00|15210.7|15199.7|15218.7|15207.7|15218.7|15207.7|15210.7|15199.7|426
1758813300000|2025-09-25 15:15:00|15217.7|15206.7|15215.7|15204.7|15220.7|15209.7|15214.7|15203.7|496
1758813600000|2025-09-25 15:20:00|15216.7|15205.7|15208.7|15197.7|15216.7|15205.7|15207.7|15196.7|342
1758813900000|2025-09-25 15:25:00|15207.7|15196.7|15210.7|15199.7|15210.7|15199.7|15205.7|15194.7|473
1758814200000|2025-09-25 15:30:00|15209.7|15198.7|15212.7|15201.7|15213.7|15202.7|15208.7|15196.7|901
1758814500000|2025-09-25 15:35:00|15213.7|15202.7|15212.7|15201.7|15213.7|15202.7|15210.7|15199.7|229
1758814800000|2025-09-25 15:40:00|15211.7|15200.7|15216.7|15204.7|15218.7|15207.7|15211.7|15200.7|349
1758815100000|2025-09-25 15:45:00|15215.7|15205.7|15216.7|15205.7|15218.7|15207.7|15215.7|15204.7|246
1758815400000|2025-09-25 15:50:00|15215.7|15204.7|15216.7|15205.7|15217.7|15206.7|15215.7|15204.7|319
1758815700000|2025-09-25 15:55:00|15215.7|15204.7|15214.7|15203.7|15216.7|15205.7|15213.7|15201.7|667
1758816000000|2025-09-25 16:00:00|15213.7|15202.7|15216.7|15205.7|15216.7|15205.7|15213.7|15201.7|405
1758816300000|2025-09-25 16:05:00|15215.7|15204.7|15213.7|15202.7|15218.7|15207.7|15212.7|15201.7|174
1758816600000|2025-09-25 16:10:00|15212.7|15201.7|15213.7|15202.7|15214.7|15202.7|15211.7|15200.7|156
1758816900000|2025-09-25 16:15:00|15214.7|15203.7|15210.7|15198.7|15215.7|15203.7|15209.7|15198.7|184
1758817200000|2025-09-25 16:20:00|15209.7|15199.7|15211.7|15200.7|15213.7|15202.7|15209.7|15198.7|152
1758817500000|2025-09-25 16:25:00|15212.7|15199.7|15208.7|15197.7|15212.7|15200.7|15208.7|15197.7|155
1758817800000|2025-09-25 16:30:00|15209.7|15198.7|15209.7|15198.7|15210.7|15199.7|15207.7|15196.7|370
1758818100000|2025-09-25 16:35:00|15208.7|15197.7|15205.7|15194.7|15209.7|15198.7|15205.7|15194.7|149
1758818400000|2025-09-25 16:40:00|15206.7|15195.7|15204.7|15193.7|15206.7|15195.7|15203.7|15192.7|259
1758818700000|2025-09-25 16:45:00|15205.7|15194.7|15204.7|15193.7|15205.7|15194.7|15203.7|15192.7|156
1758819000000|2025-09-25 16:50:00|15203.7|15192.7|15204.7|15193.7|15205.7|15194.7|15203.7|15192.7|105
1758819300000|2025-09-25 16:55:00|15203.7|15192.7|15205.7|15194.7|15206.7|15195.7|15202.7|15191.7|218
1758819600000|2025-09-25 17:00:00|15204.7|15193.7|15204.7|15193.7|15206.7|15195.7|15203.7|15192.7|100
1758819900000|2025-09-25 17:05:00|15203.7|15192.7|15205.7|15194.7|15206.7|15195.7|15203.7|15192.7|61
1758820200000|2025-09-25 17:10:00|15206.7|15195.7|15206.7|15195.7|15207.7|15196.7|15204.7|15193.7|231
1758820500000|2025-09-25 17:15:00|15205.7|15194.7|15205.7|15194.7|15207.7|15196.7|15204.7|15193.7|301
1758820800000|2025-09-25 17:20:00|15204.7|15193.7|15195.7|15184.7|15205.7|15194.7|15194.7|15183.7|375
1758821100000|2025-09-25 17:25:00|15196.7|15185.7|15198.7|15187.7|15200.7|15189.7|15195.7|15185.7|397
1758821400000|2025-09-25 17:30:00|15199.7|15188.7|15198.7|15187.7|15199.7|15188.7|15194.7|15183.7|479
1758821700000|2025-09-25 17:35:00|15199.7|15188.7|15197.7|15186.7|15199.7|15188.7|15196.7|15185.7|281
1758822000000|2025-09-25 17:40:00|15198.7|15187.7|15197.7|15186.7|15198.7|15187.7|15196.7|15185.7|173
1758822300000|2025-09-25 17:45:00|15196.7|15185.7|15194.7|15183.7|15197.7|15186.7|15194.7|15183.7|245
1758822600000|2025-09-25 17:50:00|15195.7|15184.7|15197.7|15186.7|15197.7|15186.7|15195.7|15183.7|229
1758822900000|2025-09-25 17:55:00|15196.7|15185.7|15194.7|15183.7|15196.7|15185.7|15192.7|15181.7|234
1758823200000|2025-09-25 18:00:00|15195.7|15184.7|15187.7|15176.7|15195.7|15184.7|15187.7|15175.7|369
1758823500000|2025-09-25 18:05:00|15188.7|15177.7|15192.7|15181.7|15193.7|15182.7|15187.7|15176.7|1008
1758823800000|2025-09-25 18:10:00|15193.7|15182.7|15195.7|15184.7|15195.7|15184.7|15192.7|15181.7|254
1758824100000|2025-09-25 18:15:00|15196.7|15185.7|15198.7|15187.7|15198.7|15187.7|15196.7|15185.7|375
1758824400000|2025-09-25 18:20:00|15197.7|15186.7|15196.7|15185.7|15198.7|15187.7|15195.7|15184.7|220
1758824700000|2025-09-25 18:25:00|15197.7|15186.7|15195.7|15184.7|15198.7|15187.7|15195.7|15183.7|181
1758825000000|2025-09-25 18:30:00|15196.7|15183.7|15194.7|15182.7|15196.7|15185.7|15192.7|15181.7|223
1758825300000|2025-09-25 18:35:00|15193.7|15183.7|15196.7|15185.7|15196.7|15185.7|15193.7|15182.7|251
1758825600000|2025-09-25 18:40:00|15197.7|15186.7|15195.2|15185.2|15198.7|15187.7|15195.2|15184.7|274
1758825900000|2025-09-25 18:45:00|15195.7|15185.7|15194.2|15184.2|15196.2|15186.2|15193.2|15183.2|308
1758826200000|2025-09-25 18:50:00|15194.7|15184.7|15195.2|15185.2|15195.2|15185.2|15193.2|15183.2|221
1758826500000|2025-09-25 18:55:00|15194.7|15184.7|15195.2|15185.2|15196.2|15186.2|15194.2|15184.2|181
1758826800000|2025-09-25 19:00:00|15194.7|15184.7|15195.2|15185.2|15196.2|15186.2|15194.2|15184.2|71
1758827100000|2025-09-25 19:05:00|15195.7|15185.7|15195.2|15185.2|15196.2|15186.2|15194.2|15184.2|100
1758827400000|2025-09-25 19:10:00|15194.7|15184.7|15194.2|15184.2|15195.7|15185.7|15194.2|15184.2|91
1758827700000|2025-09-25 19:15:00|15195.2|15185.2|15197.2|15187.2|15197.2|15187.2|15194.2|15184.2|186
1758828000000|2025-09-25 19:20:00|15197.7|15187.7|15195.2|15185.2|15198.2|15188.2|15195.2|15185.2|72
1758828300000|2025-09-25 19:25:00|15195.7|15185.7|15195.2|15185.2|15196.2|15186.2|15194.2|15184.2|60
1758828600000|2025-09-25 19:30:00|15196.2|15186.2|15196.2|15186.2|15197.2|15187.2|15195.7|15185.7|83
1758828900000|2025-09-25 19:35:00|15197.2|15187.2|15199.7|15189.7|15200.2|15190.2|15196.2|15186.2|163
1758829200000|2025-09-25 19:40:00|15199.2|15189.2|15200.2|15190.2|15200.7|15190.7|15198.2|15188.2|235
1758829500000|2025-09-25 19:45:00|15199.7|15189.7|15200.2|15190.2|15201.2|15191.2|15199.7|15189.7|108
1758829800000|2025-09-25 19:50:00|15200.7|15190.7|15202.2|15192.2|15203.2|15193.2|15200.2|15190.2|92
1758830100000|2025-09-25 19:55:00|15201.7|15191.7|15198.7|15188.7|15201.7|15191.7|15198.2|15188.2|180
1758830400000|2025-09-25 20:00:00|15198.2|15188.2|15198.2|15188.2|15198.2|15188.2|15194.7|15184.7|115
1758830700000|2025-09-25 20:05:00|15198.7|15188.7|15199.2|15189.2|15199.7|15189.7|15198.2|15188.2|23
1758831000000|2025-09-25 20:10:00|15199.7|15189.7|15199.2|15189.2|15199.7|15189.7|15199.2|15189.2|160
1758831300000|2025-09-25 20:15:00|15200.2|15190.2|15200.2|15190.2|15200.2|15190.2|15199.2|15189.2|27
1758831600000|2025-09-25 20:20:00|15199.7|15189.7|15200.2|15190.2|15200.2|15190.2|15199.2|15189.2|10
1758831900000|2025-09-25 20:25:00|||||||||4
1758832200000|2025-09-25 20:30:00|||||||||3
1758832500000|2025-09-25 20:35:00|||||||||6
1758832800000|2025-09-25 20:40:00|15199.2|15189.2|15198.2|15188.2|15199.7|15189.7|15197.7|15187.7|81
1758833100000|2025-09-25 20:45:00|||||||||1
1758833400000|2025-09-25 20:50:00|15197.7|15187.7|15199.2|15189.2|15199.2|15189.2|15197.2|15187.2|20
1758833700000|2025-09-25 20:55:00|15198.7|15188.7|15197.7|15187.7|15199.2|15189.2|15197.7|15187.7|40
1758834000000|2025-09-25 21:00:00|15198.2|15188.2|15201.2|15191.2|15201.2|15191.2|15197.7|15187.7|14
1758834300000|2025-09-25 21:05:00|15203.7|15193.7|15203.7|15193.7|15203.7|15193.7|15203.7|15193.7|0
1758834600000|2025-09-25 21:10:00|15204.2|15194.2|15204.7|15194.7|15204.7|15194.7|15204.2|15194.2|1
1758834900000|2025-09-25 21:15:00|15211.2|15187.2|15211.5|15187.5|15212.2|15188.2|15211|15187|0
1758835200000|2025-09-25 21:20:00|15211.4|15187.4|15211.5|15187.5|15211.5|15187.5|15211.4|15187.4|0
1758835500000|2025-09-25 21:25:00|15211.7|15187.7|15211.7|15187.7|15211.9|15187.9|15211.5|15187.5|0
1758835800000|2025-09-25 21:30:00|15211.6|15187.6|15211.7|15187.7|15211.7|15187.7|15211.5|15187.5|0
1758836400000|2025-09-25 21:40:00|15211.5|15187.5|15211|15187|15211.5|15187.5|15210.8|15186.8|0
1758836700000|2025-09-25 21:45:00|15211.1|15187.1|15210.3|15186.3|15212|15188|15210.3|15186.3|0
1758837000000|2025-09-25 21:50:00|15210.9|15186.9|15211.1|15187.1|15211.4|15187.4|15210.9|15186.9|0
1758837300000|2025-09-25 21:55:00|15211.2|15187.2|15210.6|15186.6|15211.5|15187.5|15210.6|15186.6|0
1758837600000|2025-09-25 22:00:00|15211.4|15187.4|15216.9|15192.9|15217.3|15193.3|15210.7|15186.7|0
1758837900000|2025-09-25 22:05:00|15216.8|15192.8|15220|15196|15220.8|15196.8|15216.5|15192.5|0
1758838200000|2025-09-25 22:10:00|15219.9|15195.9|15218|15194|15220.2|15196.2|15217.6|15193.6|0
1758838500000|2025-09-25 22:15:00|15218.2|15194.2|15218.2|15194.2|15218.7|15194.7|15217.4|15193.4|0
1758838800000|2025-09-25 22:20:00|15218|15194|15216.9|15192.9|15218.3|15194.3|15216|15192|0
1758839100000|2025-09-25 22:25:00|15217|15193|15218.3|15194.3|15219|15195|15216.7|15192.7|0
1758839400000|2025-09-25 22:30:00|15218.4|15194.4|15217.2|15193.2|15219.1|15195.1|15214.8|15190.8|0
1758839700000|2025-09-25 22:35:00|15217.3|15193.3|15219.3|15195.3|15219.5|15195.5|15217.3|15193.3|0
1758840000000|2025-09-25 22:40:00|15219.4|15195.4|15219.5|15195.5|15220.7|15196.7|15219|15195|0
1758840300000|2025-09-25 22:45:00|15219.4|15195.4|15215.1|15191.1|15219.5|15195.5|15215.1|15191.1|0
1758840600000|2025-09-25 22:50:00|15215.4|15191.4|15212.8|15188.8|15216.2|15192.2|15212|15188|0
1758840900000|2025-09-25 22:55:00|15212.7|15188.7|15214.9|15190.9|15215.9|15191.9|15212.7|15188.7|0
1758841200000|2025-09-25 23:00:00|15214.8|15190.8|15215|15191|15216.2|15192.2|15212.7|15188.7|0
1758841500000|2025-09-25 23:05:00|15215.1|15191.1|15211.9|15187.9|15215.1|15191.1|15211.8|15187.8|0
1758841800000|2025-09-25 23:10:00|15212|15188|15213.4|15189.4|15213.9|15189.9|15210.6|15186.6|0
1758842100000|2025-09-25 23:15:00|15213.5|15189.5|15214.1|15190.1|15214.8|15190.8|15213.3|15189.3|0
1758842400000|2025-09-25 23:20:00|15214|15190|15213.6|15189.6|15214.9|15190.9|15212.8|15188.8|0
1758842700000|2025-09-25 23:25:00|15213.5|15189.5|15212.4|15188.4|15213.5|15189.5|15210.6|15186.6|0
1758843000000|2025-09-25 23:30:00|15212.6|15188.6|15210.9|15186.9|15212.7|15188.7|15210.6|15186.6|0
1758843300000|2025-09-25 23:35:00|15211.1|15187.1|15209.6|15185.6|15211.7|15187.7|15209.3|15185.3|0
1758843600000|2025-09-25 23:40:00|15209.7|15185.7|15212|15188|15212.2|15188.2|15209.4|15185.4|0
1758843900000|2025-09-25 23:45:00|15211.9|15187.9|15209.5|15185.5|15211.9|15187.9|15209.2|15185.2|0
1758844200000|2025-09-25 23:50:00|15209.4|15185.4|15208.8|15184.8|15210.5|15186.5|15208.4|15184.4|0
1758844500000|2025-09-25 23:55:00|15208.9|15184.9|15208.9|15184.9|15209.9|15185.9|15208.6|15184.6|0
1758844800000|2025-09-26 00:00:00|15209.2|15185.2|15209.1|15185.1|15210.4|15186.4|15207.8|15183.8|0
1758845100000|2025-09-26 00:05:00|15209|15185|15208.9|15184.9|15210.1|15186.1|15207.3|15183.3|0
1758845400000|2025-09-26 00:10:00|15208.8|15184.8|15212.7|15188.7|15213.2|15189.2|15208.5|15184.5|0
1758845700000|2025-09-26 00:15:00|15212.6|15188.6|15209|15185|15213.2|15189.2|15208.6|15184.6|0
1758846000000|2025-09-26 00:20:00|15208.8|15184.8|15207.8|15183.8|15212.1|15188.1|15207.3|15183.3|0
1758846300000|2025-09-26 00:25:00|15207.6|15183.6|15205.7|15181.7|15207.8|15183.8|15205|15181|0
1758846600000|2025-09-26 00:30:00|15205.8|15181.8|15204.7|15180.7|15205.8|15181.8|15204.2|15180.2|0
1758846900000|2025-09-26 00:35:00|15204.8|15180.8|15204.9|15180.9|15205.8|15181.8|15204.1|15180.1|0
1758847200000|2025-09-26 00:40:00|15205.1|15181.1|15205.6|15181.6|15207.4|15183.4|15205.1|15181.1|0
1758847500000|2025-09-26 00:45:00|15205.8|15181.8|15206.4|15182.4|15208|15184|15205.8|15181.8|0
1758847800000|2025-09-26 00:50:00|15206.1|15182.1|15207.5|15183.5|15207.9|15183.9|15205.7|15181.7|0
1758848100000|2025-09-26 00:55:00|15207.7|15183.7|15210.7|15186.7|15211.7|15187.7|15207.6|15183.6|0
1758848400000|2025-09-26 01:00:00|15210.4|15186.4|15195.7|15185.7|15210.4|15189.7|15182.7|15172.7|1447
1758848700000|2025-09-26 01:05:00|15196.7|15186.7|15190.7|15180.7|15196.7|15186.7|15186.7|15176.7|5169
1758849000000|2025-09-26 01:10:00|15187.7|15177.7|15191.7|15181.7|15191.7|15181.7|15185.7|15175.7|5213
1758849300000|2025-09-26 01:15:00|15190.7|15180.7|15173.7|15163.7|15193.7|15183.7|15172.7|15162.7|3371
1758849600000|2025-09-26 01:20:00|15174.7|15164.7|15143.7|15133.7|15174.7|15164.7|15143.7|15133.7|10715
1758849900000|2025-09-26 01:25:00|15144.7|15134.7|15161.7|15151.7|15165.7|15155.7|15143.7|15133.7|4242
1758850200000|2025-09-26 01:30:00|15165.7|15155.7|15162.7|15152.7|15199.7|15189.7|15161.7|15151.7|23955
1758850500000|2025-09-26 01:35:00|15160.7|15150.7|15153.7|15143.7|15165.7|15155.7|15140.7|15130.7|15832
1758850800000|2025-09-26 01:40:00|15154.7|15144.7|15154.7|15144.7|15177.7|15167.7|15150.7|15140.7|10039
1758851100000|2025-09-26 01:45:00|15155.7|15145.7|15174.7|15164.7|15191.7|15181.7|15152.7|15142.7|6305
1758851400000|2025-09-26 01:50:00|15175.7|15165.7|15152.7|15142.7|15178.7|15168.7|15145.7|15135.7|8500
1758851700000|2025-09-26 01:55:00|15153.7|15143.7|15113.7|15103.7|15154.7|15144.7|15107.7|15097.7|15175
1758852000000|2025-09-26 02:00:00|15114.7|15104.7|15106.7|15096.7|15129.7|15119.7|15099.7|15089.7|11690
1758852300000|2025-09-26 02:05:00|15105.7|15095.7|15122.7|15112.7|15124.7|15114.7|15100.7|15090.7|7084
1758852600000|2025-09-26 02:10:00|15121.7|15111.7|15098.7|15088.7|15122.7|15112.7|15096.7|15086.7|3746
1758852900000|2025-09-26 02:15:00|15099.7|15089.7|15079.7|15069.7|15106.7|15096.7|15073.7|15063.7|8354
1758853200000|2025-09-26 02:20:00|15078.7|15068.7|15074.7|15064.7|15090.7|15080.7|15064.7|15054.7|6159
1758853500000|2025-09-26 02:25:00|15075.7|15065.7|15087.7|15077.7|15100.7|15090.7|15074.7|15064.7|7635
1758853800000|2025-09-26 02:30:00|15089.7|15079.7|15119.7|15109.7|15128.7|15118.7|15086.7|15076.7|9357
1758854100000|2025-09-26 02:35:00|15120.7|15110.7|15118.7|15108.7|15127.7|15117.7|15106.7|15096.7|6999
1758854400000|2025-09-26 02:40:00|15119.7|15109.7|15100.7|15090.7|15125.7|15115.7|15089.7|15079.7|5828
1758854700000|2025-09-26 02:45:00|15101.7|15091.7|15117.7|15107.7|15126.7|15116.7|15099.7|15089.7|5208
1758855000000|2025-09-26 02:50:00|15116.7|15106.7|15108.7|15098.7|15121.7|15111.7|15103.7|15093.7|3303
1758855300000|2025-09-26 02:55:00|15109.7|15099.7|15109.7|15099.7|15113.7|15103.7|15103.7|15093.7|3936
1758855600000|2025-09-26 03:00:00|15108.7|15098.7|15136.7|15126.7|15139.7|15129.7|15106.7|15096.7|4029
1758855900000|2025-09-26 03:05:00|15137.7|15127.7|15116.7|15106.7|15137.7|15127.7|15106.7|15096.7|5838
1758856200000|2025-09-26 03:10:00|15117.7|15107.7|15121.7|15111.7|15122.7|15112.7|15104.7|15094.7|3686
1758856500000|2025-09-26 03:15:00|15119.7|15109.7|15101.7|15091.7|15126.7|15116.7|15099.7|15089.7|4127
1758856800000|2025-09-26 03:20:00|15102.7|15092.7|15093.7|15083.7|15105.7|15095.7|15091.7|15081.7|3163
1758857100000|2025-09-26 03:25:00|15094.7|15084.7|15101.7|15091.7|15107.7|15097.7|15084.7|15074.7|3577
1758857400000|2025-09-26 03:30:00|15100.7|15090.7|15108.7|15098.7|15108.7|15098.7|15096.7|15086.7|1168
1758857700000|2025-09-26 03:35:00|15106.7|15096.7|15107.7|15097.7|15109.7|15099.7|15103.7|15093.7|1075
1758858000000|2025-09-26 03:40:00|15106.7|15096.7|15110.7|15100.7|15112.7|15102.7|15106.7|15096.7|971
1758858300000|2025-09-26 03:45:00|15111.7|15101.7|15110.7|15100.7|15112.7|15102.7|15108.7|15098.7|1399
1758858600000|2025-09-26 03:50:00|15109.7|15099.7|15108.7|15098.7|15110.7|15100.7|15104.7|15094.7|1267
1758858900000|2025-09-26 03:55:00|15109.7|15099.7|15110.7|15100.7|15112.7|15102.7|15107.7|15097.7|1370
1758859200000|2025-09-26 04:00:00|15109.7|15099.7|15107.7|15097.7|15109.7|15099.7|15104.7|15094.7|1010
1758859500000|2025-09-26 04:05:00|15108.7|15098.7|15110.7|15100.7|15110.7|15100.7|15108.7|15098.7|1482
1758859800000|2025-09-26 04:10:00|15111.7|15101.7|15113.7|15103.7|15113.7|15103.7|15111.7|15101.7|773
1758860100000|2025-09-26 04:15:00|15112.7|15102.7|15116.7|15106.7|15116.7|15106.7|15112.7|15102.7|1045
1758860400000|2025-09-26 04:20:00|15117.7|15107.7|15117.7|15107.7|15120.7|15110.7|15117.7|15107.7|1069
1758860700000|2025-09-26 04:25:00|15115.7|15105.7|15117.7|15107.7|15118.7|15108.7|15114.7|15104.7|900
1758861000000|2025-09-26 04:30:00|15118.7|15108.7|15114.7|15104.7|15118.7|15108.7|15112.7|15102.7|1008
1758861300000|2025-09-26 04:35:00|15115.7|15105.7|15116.7|15106.7|15118.7|15108.7|15115.7|15105.7|894
1758861600000|2025-09-26 04:40:00|15117.7|15107.7|15119.7|15109.7|15120.7|15110.7|15116.7|15106.7|1049
1758861900000|2025-09-26 04:45:00|15118.7|15108.7|15112.7|15102.7|15120.7|15110.7|15112.7|15102.7|1161
1758862200000|2025-09-26 04:50:00|15113.7|15103.7|15112.7|15102.7|15113.7|15103.7|15110.7|15100.7|1203
1758862500000|2025-09-26 04:55:00|15113.7|15103.7|15112.7|15102.7|15113.7|15103.7|15108.7|15098.7|1271
1758862800000|2025-09-26 05:00:00|15111.7|15101.7|15090.7|15080.7|15115.7|15105.7|15089.7|15079.7|5002
1758863100000|2025-09-26 05:05:00|15091.7|15081.7|15073.7|15063.7|15093.7|15083.7|15070.7|15060.7|5633
1758863400000|2025-09-26 05:10:00|15075.7|15065.7|15096.7|15086.7|15098.7|15088.7|15074.7|15064.7|7383
1758863700000|2025-09-26 05:15:00|15097.7|15087.7|15104.7|15094.7|15109.7|15099.7|15096.7|15086.7|4081
1758864000000|2025-09-26 05:20:00|15105.7|15095.7|15122.7|15112.7|15134.7|15124.7|15102.7|15092.7|4696
1758864300000|2025-09-26 05:25:00|15121.7|15111.7|15121.7|15111.7|15126.7|15116.7|15111.7|15101.7|2737
1758864600000|2025-09-26 05:30:00|15120.7|15110.7|15118.7|15108.7|15127.7|15117.7|15109.7|15099.7|3782
1758864900000|2025-09-26 05:35:00|15119.7|15109.7|15125.7|15115.7|15138.7|15128.7|15112.7|15102.7|3390
1758865200000|2025-09-26 05:40:00|15124.7|15114.7|15139.7|15129.7|15148.7|15138.7|15119.7|15109.7|5142
1758865500000|2025-09-26 05:45:00|15140.7|15130.7|15147.7|15137.7|15153.7|15143.7|15131.7|15121.7|4676
1758865800000|2025-09-26 05:50:00|15146.7|15136.7|15111.7|15101.7|15146.7|15136.7|15106.7|15096.7|5549
1758866100000|2025-09-26 05:55:00|15112.7|15102.7|15094.7|15084.7|15117.7|15107.7|15093.7|15083.7|3255
1758866400000|2025-09-26 06:00:00|15093.7|15083.7|15104.7|15094.7|15108.7|15098.7|15089.7|15079.7|3104
1758866700000|2025-09-26 06:05:00|15105.7|15095.7|15098.7|15088.7|15107.7|15097.7|15089.7|15079.7|4217
1758867000000|2025-09-26 06:10:00|15097.7|15087.7|15082.7|15072.7|15098.7|15088.7|15082.7|15072.7|2642
1758867300000|2025-09-26 06:15:00|15081.7|15071.7|15089.7|15079.7|15100.7|15090.7|15081.7|15071.7|3175
1758867600000|2025-09-26 06:20:00|15090.7|15080.7|15080.7|15070.7|15105.7|15095.7|15079.7|15069.7|2826
1758867900000|2025-09-26 06:25:00|15079.7|15069.7|15072.7|15062.7|15083.7|15073.7|15054.7|15044.7|7396
1758868200000|2025-09-26 06:30:00|15071.7|15061.7|15046.7|15036.7|15085.7|15075.7|15039.7|15029.7|6511
1758868500000|2025-09-26 06:35:00|15045.7|15035.7|15045.7|15035.7|15058.7|15048.7|15032.7|15022.7|3958
1758868800000|2025-09-26 06:40:00|15046.7|15036.7|15070.7|15060.7|15073.7|15063.7|15043.7|15033.7|4135
1758869100000|2025-09-26 06:45:00|15069.7|15059.7|15057.7|15047.7|15080.7|15070.7|15053.7|15043.7|3212
1758869400000|2025-09-26 06:50:00|15056.7|15046.7|15037.7|15027.7|15058.7|15048.7|15035.7|15025.7|3600
1758869700000|2025-09-26 06:55:00|15038.7|15028.7|15017.7|15007.7|15039.7|15029.7|15017.7|15007.7|8401
1758870000000|2025-09-26 07:00:00|15018.7|15006.7|14987.7|14976.7|15025.7|15014.7|14980.7|14969.7|8129
1758870300000|2025-09-26 07:05:00|14986.7|14975.7|15000.7|14988.7|15004.7|14993.7|14985.7|14974.7|3319
1758870600000|2025-09-26 07:10:00|14999.7|14989.7|14993.7|14982.7|15000.7|14989.7|14988.7|14977.7|2267
1758870900000|2025-09-26 07:15:00|14992.7|14981.7|14986.7|14975.7|14992.7|14981.7|14981.7|14970.7|2212
1758871200000|2025-09-26 07:20:00|14987.7|14976.7|14983.7|14972.7|14989.7|14978.7|14966.7|14954.7|2858
1758871500000|2025-09-26 07:25:00|14982.7|14971.7|14988.7|14977.7|14992.7|14980.7|14982.7|14971.7|1731
1758871800000|2025-09-26 07:30:00|14989.7|14978.7|14997.7|14985.7|14998.7|14986.7|14987.7|14976.7|1687
1758872100000|2025-09-26 07:35:00|14996.7|14986.7|14991.7|14980.7|14997.7|14986.7|14987.7|14976.7|1005
1758872400000|2025-09-26 07:40:00|14990.7|14979.7|14984.7|14973.7|14992.7|14981.7|14984.7|14972.7|1473
1758872700000|2025-09-26 07:45:00|14985.7|14974.7|14990.7|14978.7|14993.7|14982.7|14985.7|14974.7|1953
1758873000000|2025-09-26 07:50:00|14991.7|14979.7|14996.7|14984.7|14999.7|14987.7|14990.7|14978.7|1771
1758873300000|2025-09-26 07:55:00|14995.7|14983.7|14992.7|14980.7|14996.7|14984.7|14986.7|14975.7|1770
1758873600000|2025-09-26 08:00:00|14993.7|14981.7|14986.7|14974.7|14993.7|14981.7|14982.7|14970.7|2764
1758873900000|2025-09-26 08:05:00|14982.7|14975.7|14970.7|14959.7|14984.7|14975.7|14967.7|14956.7|8015
1758874200000|2025-09-26 08:10:00|14971.7|14960.7|14960.7|14948.7|14975.7|14964.7|14956.7|14945.7|5155
1758874500000|2025-09-26 08:15:00|14959.7|14949.7|14970.7|14959.7|14984.7|14972.7|14959.7|14947.7|4239
1758874800000|2025-09-26 08:20:00|14971.7|14958.7|14965.7|14954.7|14973.7|14961.7|14964.7|14952.7|1719
1758875100000|2025-09-26 08:25:00|14966.7|14955.7|14965.7|14951.7|14971.7|14960.7|14960.7|14948.7|3242
1758875400000|2025-09-26 08:30:00|14970.2|14946.2|14970.1|14946.1|14970.9|14946.9|14968.7|14944.7|0
1758875700000|2025-09-26 08:35:00|14970.2|14946.2|14970.2|14946.2|14970.5|14946.5|14968.9|14944.9|301
1758876000000|2025-09-26 08:40:00|14970.5|14946.5|14967.4|14943.4|14971.1|14947.1|14966.3|14942.3|0
1758876300000|2025-09-26 08:45:00|14967.7|14943.7|14962.1|14938.1|14968|14944|14962.1|14938.1|481
1758876600000|2025-09-26 08:50:00|14961.8|14937.8|14963.5|14939.5|14963.8|14939.8|14960.4|14936.4|203
1758876900000|2025-09-26 08:55:00|14963.6|14939.6|14961.9|14937.9|14964|14940|14960.4|14936.4|121
1758877200000|2025-09-26 09:00:00|14961.8|14937.8|14975.7|14963.7|14978.7|14965.7|14961.2|14937.2|594
1758877500000|2025-09-26 09:05:00|14974.7|14964.7|14972.7|14961.7|14975.7|14964.7|14970.7|14958.7|397
1758877800000|2025-09-26 09:10:00|14973.7|14960.7|14974.7|14963.7|14975.7|14964.7|14973.7|14960.7|161
1758878100000|2025-09-26 09:15:00|14973.7|14962.7|14972.7|14961.7|14974.7|14963.7|14971.7|14960.7|152
1758878400000|2025-09-26 09:20:00|14971.7|14960.7|14971.7|14959.7|14973.7|14961.7|14970.7|14959.7|89
1758878700000|2025-09-26 09:25:00|14970.7|14960.7|14965.7|14953.7|14970.7|14960.7|14964.7|14953.7|232
1758879000000|2025-09-26 09:30:00|14966.7|14954.7|14970.7|14958.7|14970.7|14959.7|14965.7|14954.7|255
1758879300000|2025-09-26 09:35:00|14969.7|14957.7|14974.7|14962.7|14974.7|14963.7|14969.7|14957.7|394
1758879600000|2025-09-26 09:40:00|14973.7|14961.7|14971.7|14959.7|14973.7|14961.7|14970.7|14959.7|223
1758879900000|2025-09-26 09:45:00|14970.7|14958.7|14969.7|14958.7|14970.7|14959.7|14968.7|14957.7|229
1758880200000|2025-09-26 09:50:00|14970.7|14959.7|14969.7|14957.7|14970.7|14959.7|14968.7|14957.7|111
1758880500000|2025-09-26 09:55:00|14970.7|14958.7|14968.7|14957.7|14971.7|14960.7|14968.7|14957.7|339
1758880800000|2025-09-26 10:00:00|14967.7|14956.7|14970.7|14958.7|14971.7|14960.7|14967.7|14956.7|228
1758881100000|2025-09-26 10:05:00|14969.7|14959.7|14968.7|14957.7|14971.7|14959.7|14968.7|14957.7|242
1758881400000|2025-09-26 10:10:00|14969.7|14958.7|14970.7|14959.7|14973.7|14962.7|14968.7|14958.7|513
1758881700000|2025-09-26 10:15:00|14969.7|14958.7|14970.7|14958.7|14971.7|14959.7|14969.7|14958.7|151
1758882000000|2025-09-26 10:20:00|14969.7|14957.7|14965.7|14953.7|14970.7|14957.7|14964.7|14953.7|878
1758882300000|2025-09-26 10:25:00|14964.7|14954.7|14965.7|14953.7|14966.7|14955.7|14964.7|14953.7|61
1758882600000|2025-09-26 10:30:00|14964.7|14954.7|14964.7|14952.7|14965.7|14954.7|14962.7|14951.7|155
1758882900000|2025-09-26 10:35:00|14965.7|14953.7|14962.7|14951.7|14965.7|14953.7|14961.7|14950.7|139
1758883200000|2025-09-26 10:40:00|14963.7|14952.7|14962.7|14951.7|14964.7|14952.7|14960.7|14949.7|451
1758883500000|2025-09-26 10:45:00|14963.7|14952.7|14964.7|14953.7|14964.7|14953.7|14961.7|14950.7|311
1758883800000|2025-09-26 10:50:00|14965.7|14954.7|14968.7|14956.7|14968.7|14956.7|14965.7|14954.7|81
1758884100000|2025-09-26 10:55:00|14967.7|14958.7|14973.7|14962.7|14973.7|14962.7|14967.7|14958.7|317
1758884400000|2025-09-26 11:00:00|14974.7|14963.7|14976.7|14965.7|14978.7|14966.7|14974.7|14963.7|304
1758884700000|2025-09-26 11:05:00|14977.7|14964.7|14976.7|14965.7|14979.7|14968.7|14975.7|14964.7|256
1758885000000|2025-09-26 11:10:00|14977.7|14966.7|14976.7|14965.7|14979.7|14968.7|14976.7|14965.7|125
1758885300000|2025-09-26 11:15:00|14975.7|14964.7|14975.7|14963.7|14975.7|14964.7|14973.7|14962.7|232
1758885600000|2025-09-26 11:20:00|14974.7|14964.7|14972.7|14961.7|14974.7|14964.7|14972.7|14961.7|75
1758885900000|2025-09-26 11:25:00|14971.7|14960.7|14970.7|14959.7|14972.7|14961.7|14968.7|14957.7|177
1758886200000|2025-09-26 11:30:00|14971.7|14960.7|14973.7|14961.7|14973.7|14962.7|14971.7|14959.7|160
1758886500000|2025-09-26 11:35:00|14974.7|14962.7|14969.7|14958.7|14974.7|14963.7|14969.7|14958.7|116
1758886800000|2025-09-26 11:40:00|14970.7|14959.7|14969.7|14958.7|14970.7|14959.7|14968.7|14957.7|160
1758887100000|2025-09-26 11:45:00|14968.7|14957.7|14969.7|14958.7|14970.7|14959.7|14968.7|14956.7|146
1758887400000|2025-09-26 11:50:00|14968.7|14957.7|14972.7|14961.7|14972.7|14961.7|14968.7|14957.7|255
1758887700000|2025-09-26 11:55:00|14971.7|14960.7|14969.7|14957.7|14971.7|14960.7|14969.7|14957.7|97
1758888000000|2025-09-26 12:00:00|14968.7|14958.7|14970.7|14959.7|14970.7|14959.7|14968.7|14958.7|91
1758888300000|2025-09-26 12:05:00|14971.7|14958.7|14968.7|14956.7|14971.7|14958.7|14967.7|14956.7|347
1758888600000|2025-09-26 12:10:00|14969.7|14957.7|14970.7|14958.7|14970.7|14959.7|14967.7|14956.7|245
1758888900000|2025-09-26 12:15:00|14971.7|14959.7|14971.7|14960.7|14973.7|14961.7|14970.7|14959.7|237
1758889200000|2025-09-26 12:20:00|14972.7|14959.7|14969.7|14958.7|14973.7|14962.7|14968.7|14957.7|441
1758889500000|2025-09-26 12:25:00|14970.7|14959.7|14970.7|14959.7|14971.7|14960.7|14970.7|14959.7|217
1758889800000|2025-09-26 12:30:00|14971.7|14960.7|14976.7|14965.7|14980.7|14969.7|14970.7|14959.7|354
1758890100000|2025-09-26 12:35:00|14977.7|14964.7|14978.7|14966.7|14978.7|14967.7|14974.7|14963.7|267
1758890400000|2025-09-26 12:40:00|14977.7|14967.7|14979.7|14968.7|14981.7|14969.7|14977.7|14966.7|137
1758890700000|2025-09-26 12:45:00|14978.7|14967.7|14979.7|14968.7|14979.7|14968.7|14975.7|14964.7|163
1758891000000|2025-09-26 12:50:00|14980.7|14969.7|14975.7|14963.7|14980.7|14969.7|14974.7|14963.7|225
1758891300000|2025-09-26 12:55:00|14974.7|14964.7|14975.7|14964.7|14977.7|14966.7|14974.7|14964.7|181
1758891600000|2025-09-26 13:00:00|14976.7|14963.7|14975.7|14964.7|14976.7|14964.7|14973.7|14962.7|221
1758891900000|2025-09-26 13:05:00|14974.7|14963.7|14976.7|14964.7|14977.7|14966.7|14973.7|14962.7|223
1758892200000|2025-09-26 13:10:00|14975.7|14965.7|14977.7|14965.7|14977.7|14965.7|14975.7|14964.7|71
1758892500000|2025-09-26 13:15:00|14976.7|14966.7|14975.7|14964.7|14977.7|14966.7|14974.7|14963.7|73
1758892800000|2025-09-26 13:20:00|14974.7|14963.7|14973.7|14961.7|14975.7|14964.7|14972.7|14961.7|143
1758893100000|2025-09-26 13:25:00|14972.7|14962.7|14974.7|14962.7|14975.7|14964.7|14972.7|14961.7|230
1758893400000|2025-09-26 13:30:00|14973.7|14961.7|14984.7|14973.7|14989.7|14978.7|14972.7|14961.7|943
1758893700000|2025-09-26 13:35:00|14983.7|14972.7|14982.7|14970.7|14987.7|14976.7|14975.7|14964.7|652
1758894000000|2025-09-26 13:40:00|14981.7|14969.7|14990.7|14979.7|14992.7|14981.7|14976.7|14965.7|862
1758894300000|2025-09-26 13:45:00|14989.7|14978.7|14990.7|14978.7|14997.7|14986.7|14987.7|14976.7|2053
1758894600000|2025-09-26 13:50:00|14991.7|14979.7|14995.7|14984.7|14998.7|14986.7|14991.7|14978.7|453
1758894900000|2025-09-26 13:55:00|14996.7|14983.7|15000.7|14988.7|15000.7|14989.7|14993.7|14982.7|667
1758895200000|2025-09-26 14:00:00|15001.7|14990.7|14998.7|14987.7|15008.7|14996.7|14996.7|14985.7|713
1758895500000|2025-09-26 14:05:00|14997.7|14986.7|14998.7|14986.7|15000.7|14989.7|14993.7|14981.7|1029
1758895800000|2025-09-26 14:10:00|14999.7|14987.7|14992.7|14980.7|15000.7|14988.7|14992.7|14980.7|562
1758896100000|2025-09-26 14:15:00|14991.7|14979.7|14992.7|14980.7|14992.7|14981.7|14989.7|14978.7|438
1758896400000|2025-09-26 14:20:00|14991.7|14979.7|14988.7|14977.7|14993.7|14981.7|14987.7|14976.7|491
1758896700000|2025-09-26 14:25:00|14989.7|14976.7|14981.7|14969.7|14989.7|14976.7|14979.7|14968.7|1168
1758897000000|2025-09-26 14:30:00|14980.7|14968.7|14984.7|14972.7|14984.7|14972.7|14977.7|14966.7|1101
1758897300000|2025-09-26 14:35:00|14985.7|14973.7|14991.7|14980.7|14995.7|14984.7|14981.7|14970.7|896
1758897600000|2025-09-26 14:40:00|14990.7|14979.7|14989.7|14978.7|14993.7|14981.7|14989.7|14977.7|623
1758897900000|2025-09-26 14:45:00|14990.7|14979.7|14991.7|14980.7|14994.7|14982.7|14985.7|14974.7|356
1758898200000|2025-09-26 14:50:00|14992.7|14981.7|14993.7|14982.7|14996.7|14985.7|14991.7|14981.7|364
1758898500000|2025-09-26 14:55:00|14994.7|14983.7|14992.7|14981.7|14996.7|14985.7|14992.7|14980.7|819
1758898800000|2025-09-26 15:00:00|14993.7|14982.7|14995.7|14983.7|14999.7|14987.7|14992.7|14980.7|1556
1758899100000|2025-09-26 15:05:00|14996.7|14984.7|14998.7|14987.7|14998.7|14987.7|14994.7|14982.7|202
1758899400000|2025-09-26 15:10:00|14999.7|14988.7|14994.7|14982.7|15001.7|14990.7|14994.7|14982.7|269
1758899700000|2025-09-26 15:15:00|14993.7|14983.7|14999.7|14988.7|14999.7|14988.7|14993.7|14983.7|180
1758900000000|2025-09-26 15:20:00|15000.7|14987.7|15000.7|14989.7|15000.7|14989.7|14997.7|14986.7|272
1758900300000|2025-09-26 15:25:00|15001.7|14990.7|15003.7|14992.7|15005.7|14993.7|14999.7|14988.7|425
1758900600000|2025-09-26 15:30:00|15004.7|14993.7|15003.7|14991.7|15006.7|14994.7|15001.7|14989.7|422
1758900900000|2025-09-26 15:35:00|15004.7|14992.7|15000.7|14989.7|15006.7|14994.7|14998.7|14986.7|387
1758901200000|2025-09-26 15:40:00|15001.7|14990.7|14997.7|14985.7|15001.7|14990.7|14996.7|14985.7|946
1758901500000|2025-09-26 15:45:00|14996.7|14986.7|15002.7|14991.7|15003.7|14992.7|14996.7|14985.7|399
1758901800000|2025-09-26 15:50:00|15001.7|14989.7|14999.7|14988.7|15001.7|14990.7|14998.7|14987.7|261
1758902100000|2025-09-26 15:55:00|15000.7|14989.7|14998.7|14986.7|15001.7|14989.7|14997.7|14985.7|142
1758902400000|2025-09-26 16:00:00|14997.7|14987.7|14999.7|14988.7|15000.7|14989.7|14997.7|14986.7|1965
1758902700000|2025-09-26 16:05:00|14998.7|14987.7|14999.7|14988.7|15000.7|14989.7|14998.7|14987.7|102
1758903000000|2025-09-26 16:10:00|15000.7|14989.7|15000.7|14989.7|15001.7|14990.7|15000.7|14988.7|100
1758903300000|2025-09-26 16:15:00|15001.7|14990.7|15003.7|14991.7|15003.7|14992.7|15001.7|14989.7|160
1758903600000|2025-09-26 16:20:00|15006.7|14992.7|15006.7|14994.7|15008.7|14996.7|15004.7|14992.7|1340
1758903900000|2025-09-26 16:25:00|15005.7|14995.7|15005.7|14994.7|15008.7|14997.7|15004.7|14992.7|438
1758904200000|2025-09-26 16:30:00|15004.7|14993.7|15003.7|14992.7|15004.7|14994.7|15003.7|14992.7|85
1758904500000|2025-09-26 16:35:00|15004.7|14993.7|15002.7|14991.7|15005.7|14993.7|15001.7|14990.7|153
1758904800000|2025-09-26 16:40:00|15003.7|14992.7|15003.7|14991.7|15004.7|14993.7|15002.7|14990.7|77
1758905100000|2025-09-26 16:45:00|15002.7|14990.7|15002.7|14991.7|15002.7|14991.7|15001.7|14990.7|115
1758905400000|2025-09-26 16:50:00|15003.7|14990.7|15003.7|14992.7|15004.7|14993.7|15001.7|14990.7|251
1758905700000|2025-09-26 16:55:00|15002.7|14991.7|15001.7|14990.7|15002.7|14992.7|15000.7|14989.7|89
1758906000000|2025-09-26 17:00:00|15002.7|14991.7|15008.7|14997.7|15008.7|14997.7|15001.7|14990.7|508
1758906300000|2025-09-26 17:05:00|15009.7|14996.7|15007.7|14996.7|15011.7|14999.7|15006.7|14995.7|221
1758906600000|2025-09-26 17:10:00|15006.7|14995.7|15007.7|14995.7|15007.7|14996.7|15004.7|14993.7|70
1758906900000|2025-09-26 17:15:00|15006.7|14996.7|15007.7|14995.7|15009.7|14998.7|15006.7|14995.7|143
1758907200000|2025-09-26 17:20:00|15006.7|14994.7|15009.7|14998.7|15009.7|14998.7|15005.7|14994.7|65
1758907500000|2025-09-26 17:25:00|15010.7|14999.7|15012.7|15001.7|15013.7|15001.7|15008.7|14997.7|189
1758907800000|2025-09-26 17:30:00|15013.7|15002.7|15011.7|15000.7|15013.7|15002.7|15011.7|15000.7|80
1758908100000|2025-09-26 17:35:00|15012.7|15001.7|15012.7|15000.7|15012.7|15001.7|15011.7|15000.7|88
1758908400000|2025-09-26 17:40:00|15011.7|15001.7|15015.7|15003.7|15015.7|15004.7|15011.7|15001.7|111
1758908700000|2025-09-26 17:45:00|15016.7|15004.7|15011.7|15000.7|15016.7|15004.7|15011.7|15000.7|80
1758909000000|2025-09-26 17:50:00|15012.7|14999.7|15007.7|14996.7|15012.7|15001.7|15007.7|14996.7|162
1758909300000|2025-09-26 17:55:00|15008.7|14997.7|15011.7|14999.7|15011.7|15000.7|15006.7|14995.7|270
1758909600000|2025-09-26 18:00:00|15012.7|15000.7|15009.7|14998.7|15012.7|15001.7|15009.7|14998.7|98
1758909900000|2025-09-26 18:05:00|15008.7|14997.7|15008.7|14997.7|15009.7|14997.7|15007.7|14995.7|158
1758910200000|2025-09-26 18:10:00|15007.7|14996.7|15009.7|14998.7|15009.7|14998.7|15007.7|14995.7|106
1758910500000|2025-09-26 18:15:00|15010.7|14999.7|15009.7|14998.7|15012.7|15001.7|15009.7|14998.7|161
1758910800000|2025-09-26 18:20:00|15010.7|14999.7|15011.7|14999.7|15011.7|15000.7|15010.7|14999.7|171
1758911100000|2025-09-26 18:25:00|15010.7|15000.7|15011.7|15000.7|15012.7|15001.7|15010.7|14999.7|159
1758911400000|2025-09-26 18:30:00|15012.7|15001.7|15013.7|15002.7|15013.7|15002.7|15011.7|15000.7|115
1758911700000|2025-09-26 18:35:00|15014.7|15003.7|15014.7|15003.7|15014.7|15003.7|15013.7|15002.7|108
1758912000000|2025-09-26 18:40:00|15013.7|15002.7|15011.2|15001.2|15014.7|15003.7|15011.2|15000.7|193
1758912300000|2025-09-26 18:45:00|15011.7|15001.7|15013.2|15003.2|15014.2|15004.2|15008.7|14998.7|187
1758912600000|2025-09-26 18:50:00|15012.7|15002.7|15012.2|15002.2|15014.2|15004.2|15011.7|15001.7|119
1758912900000|2025-09-26 18:55:00|15012.7|15002.7|15013.7|15003.7|15015.2|15005.2|15012.7|15002.7|162
1758913200000|2025-09-26 19:00:00|15013.2|15003.2|15014.2|15004.2|15014.2|15004.2|15013.2|15003.2|96
1758913500000|2025-09-26 19:05:00|15013.2|15003.2|15012.2|15002.2|15013.2|15003.2|15011.7|15001.7|88
1758913800000|2025-09-26 19:10:00|15011.7|15001.7|15011.2|15001.2|15012.2|15002.2|15011.2|15001.2|92
1758914100000|2025-09-26 19:15:00|15011.7|15001.7|15011.7|15001.7|15012.2|15002.2|15011.2|15001.2|141
1758914400000|2025-09-26 19:20:00|15012.2|15002.2|15012.2|15002.2|15012.7|15002.7|15010.7|15000.7|115
1758914700000|2025-09-26 19:25:00|15011.7|15001.7|15011.2|15001.2|15012.2|15002.2|15010.7|15000.7|80
1758915000000|2025-09-26 19:30:00|15010.2|15000.2|15008.7|14998.7|15011.2|15001.2|15008.2|14998.2|242
1758915300000|2025-09-26 19:35:00|15009.2|14999.2|15009.2|14999.2|15009.2|14999.2|15008.2|14998.2|115
1758915600000|2025-09-26 19:40:00|15008.7|14998.7|15010.2|15000.2|15011.2|15001.2|15008.2|14998.2|130
1758915900000|2025-09-26 19:45:00|15010.7|15000.7|15011.2|15001.2|15012.2|15002.2|15010.2|15000.2|129
1758916200000|2025-09-26 19:50:00|15013.2|15003.2|15007.2|14997.2|15013.2|15003.2|15007.2|14997.2|331
1758916500000|2025-09-26 19:55:00|15006.2|14996.2|15008.7|14998.7|15010.2|15000.2|15006.2|14996.2|893
1758916800000|2025-09-26 20:00:00|15009.2|14999.2|15007.2|14997.2|15009.7|14999.7|15006.2|14996.2|165
1758917100000|2025-09-26 20:05:00|15006.7|14996.7|15008.2|14998.2|15008.2|14998.2|15006.2|14996.2|49
1758917400000|2025-09-26 20:10:00|15007.7|14997.7|15007.2|14997.2|15007.7|14997.7|15007.2|14997.2|28
1758917700000|2025-09-26 20:15:00|15008.2|14998.2|15007.2|14997.2|15008.2|14998.2|15005.7|14995.7|42
1758918000000|2025-09-26 20:20:00|15006.7|14996.7|15006.2|14996.2|15006.7|14996.7|15006.2|14996.2|30
1758918300000|2025-09-26 20:25:00|15005.7|14995.7|15005.2|14995.2|15005.7|14995.7|15004.2|14994.2|59
1758918600000|2025-09-26 20:30:00|15003.7|14993.7|15004.2|14994.2|15004.7|14994.7|15003.2|14993.2|85
1758918900000|2025-09-26 20:35:00|15005.2|14995.2|15002.2|14992.2|15005.7|14995.7|15002.2|14992.2|96
1758919200000|2025-09-26 20:40:00|15002.7|14992.7|15002.2|14992.2|15003.2|14993.2|15001.7|14991.7|102
1758919500000|2025-09-26 20:45:00|15001.7|14991.7|15000.7|14990.7|15002.7|14992.7|14999.2|14989.2|142
1758919800000|2025-09-26 20:50:00|15001.2|14991.2|14999.7|14989.7|15001.2|14991.2|14998.7|14988.7|90
1758920100000|2025-09-26 20:55:00|14999.2|14989.2|15000.2|14990.2|15003.7|14993.7|14995.7|14985.7|326
1759096800000|2025-09-28 22:00:00|15010.2|14986.2|15007.9|14983.9|15011.5|14987.5|15007.6|14983.6|0
1759097100000|2025-09-28 22:05:00|15007.6|14983.6|15012.4|14988.4|15013.5|14989.5|15007.6|14983.6|0
1759097400000|2025-09-28 22:10:00|15012.5|14988.5|15010.8|14986.8|15012.9|14988.9|15010.8|14986.8|0
1759097700000|2025-09-28 22:15:00|15011|14987|15015.9|14991.9|15016.3|14992.3|15010.4|14986.4|0
1759098000000|2025-09-28 22:20:00|15016|14992|15015.2|14991.2|15017.5|14993.5|15015.2|14991.2|0
1759098300000|2025-09-28 22:25:00|15015.1|14991.1|15013.8|14989.8|15015.5|14991.5|15013.2|14989.2|0
1759098600000|2025-09-28 22:30:00|15013.6|14989.6|15015.1|14991.1|15015.4|14991.4|15012.1|14988.1|0
1759098900000|2025-09-28 22:35:00|15015|14991|15016.8|14992.8|15017.7|14993.7|15014.3|14990.3|0
1759099200000|2025-09-28 22:40:00|15016.7|14992.7|15016.7|14992.7|15018.6|14994.6|15015.8|14991.8|0
1759099500000|2025-09-28 22:45:00|15016.4|14992.4|15018.7|14994.7|15018.7|14994.7|15015.8|14991.8|0
1759099800000|2025-09-28 22:50:00|15018.8|14994.8|15016.3|14992.3|15020|14996|15015.7|14991.7|0
1759100100000|2025-09-28 22:55:00|15016.2|14992.2|15016.2|14992.2|15016.9|14992.9|15015.6|14991.6|0
1759100400000|2025-09-28 23:00:00|15016.3|14992.3|15017.3|14993.3|15018.3|14994.3|15016.3|14992.3|0
1759100700000|2025-09-28 23:05:00|15017|14993|15016.3|14992.3|15017.3|14993.3|15015.8|14991.8|0
1759101000000|2025-09-28 23:10:00|15016.1|14992.1|15017.5|14993.5|15018.4|14994.4|15015.9|14991.9|0
1759101300000|2025-09-28 23:15:00|15017.3|14993.3|15018|14994|15018|14994|15016.7|14992.7|0
1759101600000|2025-09-28 23:20:00|15018.1|14994.1|15019.5|14995.5|15019.5|14995.5|15017.4|14993.4|0
1759101900000|2025-09-28 23:25:00|15019.4|14995.4|15019.7|14995.7|15022.3|14998.3|15018.9|14994.9|0
1759102200000|2025-09-28 23:30:00|15019.8|14995.8|15021.3|14997.3|15022.3|14998.3|15018.9|14994.9|0
1759102500000|2025-09-28 23:35:00|15021.4|14997.4|15019.2|14995.2|15021.7|14997.7|15019.1|14995.1|0
1759102800000|2025-09-28 23:40:00|15019.4|14995.4|15021.6|14997.6|15022.9|14998.9|15019.4|14995.4|0
1759103100000|2025-09-28 23:45:00|15021.5|14997.5|15022.5|14998.5|15022.5|14998.5|15020.5|14996.5|0
1759103400000|2025-09-28 23:50:00|15022.6|14998.6|15023.3|14999.3|15025|15001|15022.6|14998.6|0
1759103700000|2025-09-28 23:55:00|15023.4|14999.4|15022.1|14998.1|15023.5|14999.5|15021.5|14997.5|0
1759104000000|2025-09-29 00:00:00|15021.8|14997.8|15025|15001|15025.3|15001.3|15020.4|14996.4|0
1759104300000|2025-09-29 00:05:00|15024.9|15000.9|15024.7|15000.7|15026.2|15002.2|15024.1|15000.1|0
1759104600000|2025-09-29 00:10:00|15024.8|15000.8|15025.1|15001.1|15025.3|15001.3|15023.8|14999.8|0
1759104900000|2025-09-29 00:15:00|15024.9|15000.9|15025.8|15001.8|15025.8|15001.8|15023.8|14999.8|0
1759105200000|2025-09-29 00:20:00|15026|15002|15028|15004|15029|15005|15025.6|15001.6|0
1759105500000|2025-09-29 00:25:00|15027.9|15003.9|15027.1|15003.1|15028.4|15004.4|15026.7|15002.7|0
1759105800000|2025-09-29 00:30:00|15027.2|15003.2|15028.3|15004.3|15028.3|15004.3|15026.7|15002.7|0
1759106100000|2025-09-29 00:35:00|15028|15004|15028.9|15004.9|15029|15005|15027.8|15003.8|0
1759106400000|2025-09-29 00:40:00|15028.8|15004.8|15031.5|15007.5|15031.7|15007.7|15027.9|15003.9|0
1759106700000|2025-09-29 00:45:00|15031.6|15007.6|15031.4|15007.4|15032.1|15008.1|15030.6|15006.6|0
1759107000000|2025-09-29 00:50:00|15031.5|15007.5|15030.6|15006.6|15032.3|15008.3|15029.5|15005.5|0
1759107300000|2025-09-29 00:55:00|15030.3|15006.3|15028.9|15004.9|15030.6|15006.6|15028.1|15004.1|0
1759107600000|2025-09-29 01:00:00|15008.7|14998.7|15013.7|15003.7|15024.7|15014.7|15004.7|14994.7|3294
1759107900000|2025-09-29 01:05:00|15014.7|15004.7|15002.7|14992.7|15017.7|15007.7|14998.7|14988.7|1866
1759108200000|2025-09-29 01:10:00|15004.7|14994.7|15016.7|15006.7|15017.7|15007.7|15000.7|14990.7|1961
1759108500000|2025-09-29 01:15:00|15017.7|15007.7|14991.7|14981.7|15019.7|15009.7|14989.7|14979.7|2941
1759108800000|2025-09-29 01:20:00|14993.7|14983.7|14982.7|14972.7|15001.7|14991.7|14977.7|14967.7|2073
1759109100000|2025-09-29 01:25:00|14984.7|14974.7|15006.7|14996.7|15013.7|15003.7|14984.7|14974.7|4389
1759109400000|2025-09-29 01:30:00|15004.7|14994.7|15017.7|15007.7|15027.7|15017.7|14979.7|14969.7|23876
1759109700000|2025-09-29 01:35:00|15019.7|15009.7|15050.7|15040.7|15053.7|15043.7|15017.7|15007.7|16140
1759110000000|2025-09-29 01:40:00|15049.7|15039.7|15033.7|15023.7|15051.7|15041.7|15027.7|15017.7|9577
1759110300000|2025-09-29 01:45:00|15034.7|15024.7|15012.7|15002.7|15056.7|15046.7|14994.7|14984.7|9636
1759110600000|2025-09-29 01:50:00|15011.7|15001.7|15001.7|14991.7|15024.7|15014.7|14989.7|14979.7|7475
1759110900000|2025-09-29 01:55:00|15002.7|14992.7|15013.7|15003.7|15017.7|15007.7|14982.7|14972.7|7699
1759111200000|2025-09-29 02:00:00|15011.7|15001.7|15019.7|15009.7|15023.7|15013.7|14998.7|14988.7|5215
1759111500000|2025-09-29 02:05:00|15020.7|15010.7|15002.7|14992.7|15021.7|15011.7|14997.7|14987.7|6183
1759111800000|2025-09-29 02:10:00|15003.7|14993.7|15032.7|15022.7|15032.7|15022.7|15002.7|14992.7|7015
1759112100000|2025-09-29 02:15:00|15033.7|15023.7|15022.7|15012.7|15038.7|15028.7|15008.7|14998.7|6376
1759112400000|2025-09-29 02:20:00|15021.7|15011.7|15040.7|15030.7|15043.7|15033.7|15016.7|15006.7|7472
1759112700000|2025-09-29 02:25:00|15041.7|15031.7|15050.7|15040.7|15056.7|15046.7|15033.7|15023.7|6696
1759113000000|2025-09-29 02:30:00|15049.7|15039.7|15038.7|15028.7|15054.7|15044.7|15014.7|15004.7|5592
1759113300000|2025-09-29 02:35:00|15037.7|15027.7|15055.7|15045.7|15066.7|15056.7|15035.7|15025.7|7136
1759113600000|2025-09-29 02:40:00|15056.7|15046.7|15077.7|15067.7|15077.7|15067.7|15048.7|15038.7|6906
1759113900000|2025-09-29 02:45:00|15078.7|15068.7|15066.7|15056.7|15098.7|15088.7|15065.7|15055.7|6564
1759114200000|2025-09-29 02:50:00|15067.7|15057.7|15063.7|15053.7|15078.7|15068.7|15054.7|15044.7|6571
1759114500000|2025-09-29 02:55:00|15065.7|15055.7|15053.7|15043.7|15068.7|15058.7|15050.7|15040.7|5228
1759114800000|2025-09-29 03:00:00|15052.7|15042.7|15058.7|15048.7|15063.7|15053.7|15043.7|15033.7|5252
1759115100000|2025-09-29 03:05:00|15057.7|15047.7|15033.7|15023.7|15069.7|15059.7|15033.7|15023.7|5016
1759115400000|2025-09-29 03:10:00|15034.7|15024.7|15044.7|15034.7|15046.7|15036.7|15030.7|15020.7|4942
1759115700000|2025-09-29 03:15:00|15045.7|15035.7|15051.7|15041.7|15061.7|15051.7|15043.7|15033.7|5504
1759116000000|2025-09-29 03:20:00|15050.7|15040.7|15048.7|15038.7|15053.7|15043.7|15034.7|15024.7|5387
1759116300000|2025-09-29 03:25:00|15047.7|15037.7|15021.7|15011.7|15054.7|15044.7|15019.7|15009.7|6174
1759116600000|2025-09-29 03:30:00|15020.7|15010.7|15023.7|15013.7|15026.7|15016.7|15017.7|15007.7|1162
1759116900000|2025-09-29 03:35:00|15022.7|15012.7|15028.7|15018.7|15028.7|15018.7|15022.7|15012.7|302
1759117200000|2025-09-29 03:40:00|15029.7|15019.7|15024.7|15014.7|15029.7|15019.7|15023.7|15013.7|268
1759117500000|2025-09-29 03:45:00|15025.7|15015.7|15029.7|15019.7|15029.7|15019.7|15022.7|15012.7|302
1759117800000|2025-09-29 03:50:00|15028.7|15018.7|15030.7|15020.7|15032.7|15022.7|15026.7|15016.7|393
1759118100000|2025-09-29 03:55:00|15029.7|15019.7|15026.7|15016.7|15031.7|15021.7|15026.7|15016.7|440
1759118400000|2025-09-29 04:00:00|15027.7|15017.7|15029.7|15019.7|15029.7|15019.7|15027.7|15017.7|144
1759118700000|2025-09-29 04:05:00|15028.7|15018.7|15028.7|15018.7|15030.7|15020.7|15026.7|15016.7|223
1759119000000|2025-09-29 04:10:00|15027.7|15017.7|15029.7|15019.7|15030.7|15020.7|15026.7|15016.7|469
1759119300000|2025-09-29 04:15:00|15028.7|15018.7|15034.7|15024.7|15035.7|15025.7|15028.7|15018.7|833
1759119600000|2025-09-29 04:20:00|15033.7|15023.7|15031.7|15021.7|15034.7|15024.7|15030.7|15020.7|389
1759119900000|2025-09-29 04:25:00|15032.7|15022.7|15037.7|15027.7|15039.7|15029.7|15032.7|15022.7|551
1759120200000|2025-09-29 04:30:00|15036.7|15026.7|15036.7|15026.7|15037.7|15027.7|15034.7|15024.7|223
1759120500000|2025-09-29 04:35:00|15034.7|15024.7|15037.7|15027.7|15038.7|15028.7|15034.7|15024.7|272
1759120800000|2025-09-29 04:40:00|15036.7|15026.7|15038.7|15028.7|15038.7|15028.7|15034.7|15024.7|202
1759121100000|2025-09-29 04:45:00|15037.7|15027.7|15037.7|15027.7|15041.7|15031.7|15035.7|15025.7|541
1759121400000|2025-09-29 04:50:00|15036.7|15026.7|15042.7|15032.7|15042.7|15032.7|15036.7|15026.7|610
1759121700000|2025-09-29 04:55:00|15041.7|15031.7|15038.7|15028.7|15043.7|15033.7|15036.7|15026.7|594
1759122000000|2025-09-29 05:00:00|15037.7|15027.7|15055.7|15045.7|15062.7|15052.7|15035.7|15025.7|5636
1759122300000|2025-09-29 05:05:00|15054.7|15044.7|15038.7|15028.7|15068.7|15058.7|15038.7|15028.7|5369
1759122600000|2025-09-29 05:10:00|15039.7|15029.7|15051.7|15041.7|15054.7|15044.7|15030.7|15020.7|4646
1759122900000|2025-09-29 05:15:00|15052.7|15042.7|15051.7|15041.7|15054.7|15044.7|15038.7|15028.7|4549
1759123200000|2025-09-29 05:20:00|15052.7|15042.7|15058.7|15048.7|15063.7|15053.7|15048.7|15038.7|4769
1759123500000|2025-09-29 05:25:00|15059.7|15049.7|15092.7|15082.7|15097.7|15087.7|15059.7|15049.7|6952
1759123800000|2025-09-29 05:30:00|15093.7|15083.7|15118.7|15108.7|15128.7|15118.7|15091.7|15081.7|10383
1759124100000|2025-09-29 05:35:00|15116.7|15106.7|15147.7|15137.7|15150.7|15140.7|15113.7|15103.7|8396
1759124400000|2025-09-29 05:40:00|15146.7|15136.7|15166.7|15156.7|15190.7|15180.7|15138.7|15128.7|9770
1759124700000|2025-09-29 05:45:00|15167.7|15157.7|15235.7|15225.7|15242.7|15232.7|15167.7|15157.7|14495
1759125000000|2025-09-29 05:50:00|15234.7|15224.7|15280.7|15270.7|15282.7|15272.7|15224.7|15214.7|12687
1759125300000|2025-09-29 05:55:00|15278.7|15268.7|15302.7|15292.7|15303.7|15293.7|15263.7|15253.7|17324
1759125600000|2025-09-29 06:00:00|15304.7|15294.7|15304.7|15294.7|15323.7|15313.7|15261.7|15251.7|17509
1759125900000|2025-09-29 06:05:00|15302.7|15292.7|15270.7|15260.7|15317.7|15307.7|15265.7|15255.7|10235
1759126200000|2025-09-29 06:10:00|15271.7|15261.7|15186.7|15176.7|15271.7|15261.7|15182.7|15172.7|17002
1759126500000|2025-09-29 06:15:00|15187.7|15177.7|15184.7|15174.7|15203.7|15193.7|15175.7|15165.7|14573
1759126800000|2025-09-29 06:20:00|15183.7|15173.7|15201.7|15191.7|15205.7|15195.7|15174.7|15164.7|9536
1759127100000|2025-09-29 06:25:00|15202.7|15192.7|15213.7|15203.7|15218.7|15208.7|15184.7|15174.7|9185
1759127400000|2025-09-29 06:30:00|15215.7|15205.7|15189.7|15179.7|15224.7|15214.7|15186.7|15176.7|9907
1759127700000|2025-09-29 06:35:00|15188.7|15178.7|15177.7|15167.7|15202.7|15192.7|15166.7|15156.7|11006
1759128000000|2025-09-29 06:40:00|15176.7|15166.7|15176.7|15166.7|15189.7|15179.7|15165.7|15155.7|8748
1759128300000|2025-09-29 06:45:00|15175.7|15165.7|15171.7|15161.7|15179.7|15169.7|15160.7|15150.7|15377
1759128600000|2025-09-29 06:50:00|15172.7|15162.7|15191.7|15181.7|15191.7|15181.7|15168.7|15158.7|10940
1759128900000|2025-09-29 06:55:00|15192.7|15182.7|15186.7|15176.7|15201.7|15191.7|15184.7|15174.7|11420
1759129200000|2025-09-29 07:00:00|15187.7|15175.7|15182.7|15171.7|15191.7|15180.7|15169.7|15158.7|5351
1759129500000|2025-09-29 07:05:00|15181.7|15170.7|15179.7|15168.7|15188.7|15177.7|15178.7|15167.7|1995
1759129800000|2025-09-29 07:10:00|15180.7|15169.7|15187.7|15176.7|15188.7|15177.7|15178.7|15167.7|1497
1759130100000|2025-09-29 07:15:00|15186.7|15175.7|15180.7|15169.7|15187.7|15175.7|15177.7|15166.7|1402
1759130400000|2025-09-29 07:20:00|15179.7|15168.7|15184.7|15173.7|15184.7|15173.7|15179.7|15167.7|857
1759130700000|2025-09-29 07:25:00|15185.7|15174.7|15188.7|15177.7|15190.7|15179.7|15184.7|15174.7|580
1759131000000|2025-09-29 07:30:00|15187.7|15176.7|15186.7|15175.7|15188.7|15176.7|15182.7|15171.7|894
1759131300000|2025-09-29 07:35:00|15187.7|15176.7|15188.7|15176.7|15188.7|15177.7|15184.7|15173.7|712
1759131600000|2025-09-29 07:40:00|15187.7|15177.7|15186.7|15175.7|15189.7|15178.7|15185.7|15173.7|579
1759131900000|2025-09-29 07:45:00|15185.7|15174.7|15184.7|15173.7|15185.7|15174.7|15181.7|15170.7|646
1759132200000|2025-09-29 07:50:00|15183.7|15172.7|15184.7|15173.7|15185.7|15174.7|15183.7|15172.7|445
1759132500000|2025-09-29 07:55:00|15185.7|15174.7|15188.7|15177.7|15192.7|15181.7|15181.7|15170.7|1382
1759132800000|2025-09-29 08:00:00|15185.2|15174.2|15180.2|15168.2|15185.2|15174.2|15177.2|15165.2|763
1759133100000|2025-09-29 08:05:00|15179.2|15167.2|15178.2|15167.2|15181.2|15169.2|15177.2|15165.2|389
1759133400000|2025-09-29 08:10:00|15179.2|15166.2|15180.2|15169.2|15183.2|15172.2|15176.2|15165.2|797
1759133700000|2025-09-29 08:15:00|15179.2|15168.2|15186.2|15174.2|15186.2|15175.2|15179.2|15167.2|805
1759134000000|2025-09-29 08:20:00|15185.2|15173.2|15192.2|15180.2|15192.2|15180.2|15184.2|15172.2|3692
1759134300000|2025-09-29 08:25:00|15191.2|15179.2|15194.2|15181.2|15196.2|15185.2|15189.2|15178.2|3099
1759134600000|2025-09-29 08:30:00|15199.2|15175.2|15198.7|15174.7|15200|15176|15198|15174|9
1759134900000|2025-09-29 08:35:00|15198.9|15174.9|15202.1|15178.1|15202.7|15178.7|15198.6|15174.6|179
1759135200000|2025-09-29 08:40:00|15202.2|15178.2|15202.5|15178.5|15203|15179|15200.9|15176.9|0
1759135500000|2025-09-29 08:45:00|15202.7|15178.7|15203.2|15179.2|15205|15181|15202.1|15178.1|104
1759135800000|2025-09-29 08:50:00|15203.4|15179.4|15202.7|15178.7|15204.7|15180.7|15202.7|15178.7|147
1759136100000|2025-09-29 08:55:00|15202.6|15178.6|15205|15181|15205|15181|15202.3|15178.3|75
1759136400000|2025-09-29 09:00:00|15205.1|15181.1|15185.2|15174.2|15205.1|15181.1|15182.2|15170.2|922
1759136700000|2025-09-29 09:05:00|15184.2|15173.2|15188.2|15176.2|15188.2|15177.2|15184.2|15172.2|191
1759137000000|2025-09-29 09:10:00|15187.2|15175.2|15181.2|15170.2|15188.2|15176.2|15180.2|15169.2|301
1759137300000|2025-09-29 09:15:00|15182.2|15171.2|15183.2|15171.2|15187.2|15176.2|15181.2|15171.2|574
1759137600000|2025-09-29 09:20:00|15182.2|15170.2|15179.2|15168.2|15182.2|15170.2|15177.2|15166.2|310
1759137900000|2025-09-29 09:25:00|15180.2|15167.2|15179.2|15167.2|15182.2|15171.2|15178.2|15167.2|564
1759138200000|2025-09-29 09:30:00|15178.2|15166.2|15169.2|15157.2|15179.2|15166.2|15168.2|15156.2|552
1759138500000|2025-09-29 09:35:00|15168.2|15156.2|15170.2|15158.2|15171.2|15160.2|15167.2|15156.2|368
1759138800000|2025-09-29 09:40:00|15169.2|15157.2|15168.2|15157.2|15172.2|15161.2|15166.2|15155.2|550
1759139100000|2025-09-29 09:45:00|15167.2|15156.2|15170.2|15159.2|15177.2|15166.2|15166.2|15155.2|1756
1759139400000|2025-09-29 09:50:00|15171.2|15160.2|15174.2|15162.2|15176.2|15165.2|15171.2|15159.2|437
1759139700000|2025-09-29 09:55:00|15173.2|15161.2|15172.2|15160.2|15173.2|15161.2|15171.2|15160.2|108
1759140000000|2025-09-29 10:00:00|15173.2|15161.2|15172.2|15160.2|15173.2|15162.2|15171.2|15159.2|133
1759140300000|2025-09-29 10:05:00|15171.2|15161.2|15171.2|15160.2|15171.2|15161.2|15170.2|15159.2|86
1759140600000|2025-09-29 10:10:00|15170.2|15159.2|15172.2|15161.2|15174.2|15162.2|15170.2|15159.2|541
1759140900000|2025-09-29 10:15:00|15171.2|15160.2|15170.2|15159.2|15172.2|15161.2|15170.2|15158.2|212
1759141200000|2025-09-29 10:20:00|15171.2|15160.2|15176.2|15165.2|15176.2|15165.2|15171.2|15160.2|169
1759141500000|2025-09-29 10:25:00|15175.2|15164.2|15175.2|15164.2|15175.2|15165.2|15173.2|15162.2|157
1759141800000|2025-09-29 10:30:00|15174.2|15163.2|15171.2|15160.2|15174.2|15163.2|15171.2|15160.2|129
1759142100000|2025-09-29 10:35:00|15172.2|15161.2|15169.2|15158.2|15173.2|15162.2|15169.2|15157.2|184
1759142400000|2025-09-29 10:40:00|15168.2|15157.2|15172.2|15161.2|15172.2|15161.2|15167.2|15156.2|160
1759142700000|2025-09-29 10:45:00|15171.2|15159.2|15170.2|15159.2|15172.2|15160.2|15169.2|15158.2|264
1759143000000|2025-09-29 10:50:00|15171.2|15160.2|15176.2|15165.2|15178.2|15167.2|15170.2|15158.2|349
1759143300000|2025-09-29 10:55:00|15175.2|15164.2|15179.2|15168.2|15180.2|15169.2|15175.2|15164.2|437
1759143600000|2025-09-29 11:00:00|15180.2|15169.2|15179.2|15168.2|15180.2|15169.2|15178.2|15167.2|129
1759143900000|2025-09-29 11:05:00|15180.2|15169.2|15181.2|15170.2|15183.2|15172.2|15179.2|15168.2|334
1759144200000|2025-09-29 11:10:00|15180.2|15169.2|15178.2|15167.2|15181.2|15170.2|15177.2|15166.2|276
1759144500000|2025-09-29 11:15:00|15177.2|15166.2|15180.2|15169.2|15182.2|15171.2|15177.2|15166.2|262
1759144800000|2025-09-29 11:20:00|15181.2|15170.2|15180.2|15169.2|15183.2|15171.2|15180.2|15169.2|197
1759145100000|2025-09-29 11:25:00|15179.2|15168.2|15180.2|15169.2|15180.2|15169.2|15177.2|15166.2|316
1759145400000|2025-09-29 11:30:00|15181.2|15170.2|15181.2|15170.2|15181.2|15170.2|15180.2|15168.2|247
1759145700000|2025-09-29 11:35:00|15182.2|15171.2|15183.2|15172.2|15184.2|15173.2|15181.2|15170.2|184
1759146000000|2025-09-29 11:40:00|15184.2|15173.2|15184.2|15173.2|15184.2|15173.2|15183.2|15172.2|162
1759146300000|2025-09-29 11:45:00|15183.2|15172.2|15184.2|15173.2|15185.2|15174.2|15183.2|15172.2|122
1759146600000|2025-09-29 11:50:00|15185.2|15174.2|15184.2|15173.2|15185.2|15174.2|15183.2|15172.2|144
1759146900000|2025-09-29 11:55:00|15185.2|15174.2|15188.2|15177.2|15188.2|15177.2|15185.2|15174.2|137
1759147200000|2025-09-29 12:00:00|15187.2|15176.2|15187.2|15176.2|15189.2|15178.2|15186.2|15175.2|332
1759147500000|2025-09-29 12:05:00|15188.2|15177.2|15186.2|15175.2|15188.2|15177.2|15186.2|15175.2|135
1759147800000|2025-09-29 12:10:00|15185.2|15174.2|15188.2|15177.2|15189.2|15177.2|15185.2|15173.2|441
1759148100000|2025-09-29 12:15:00|15189.2|15178.2|15191.2|15179.2|15191.2|15179.2|15188.2|15177.2|387
1759148400000|2025-09-29 12:20:00|15192.2|15180.2|15188.2|15177.2|15193.2|15181.2|15188.2|15177.2|505
1759148700000|2025-09-29 12:25:00|15189.2|15178.2|15191.2|15180.2|15193.2|15182.2|15189.2|15178.2|733
1759149000000|2025-09-29 12:30:00|15190.2|15179.2|15190.2|15179.2|15191.2|15180.2|15190.2|15178.2|91
1759149300000|2025-09-29 12:35:00|15191.2|15180.2|15198.2|15186.2|15198.2|15186.2|15191.2|15180.2|414
1759149600000|2025-09-29 12:40:00|15197.2|15185.2|15199.2|15187.2|15199.2|15188.2|15196.2|15185.2|522
1759149900000|2025-09-29 12:45:00|15198.2|15188.2|15199.2|15188.2|15199.2|15188.2|15197.2|15186.2|248
1759150200000|2025-09-29 12:50:00|15198.2|15187.2|15200.2|15189.2|15202.2|15191.2|15198.2|15187.2|629
1759150500000|2025-09-29 12:55:00|15202.2|15190.2|15201.2|15190.2|15202.2|15191.2|15200.2|15189.2|478
1759150800000|2025-09-29 13:00:00|15200.2|15189.2|15199.2|15188.2|15203.2|15192.2|15199.2|15187.2|318
1759151100000|2025-09-29 13:05:00|15200.2|15189.2|15198.2|15187.2|15200.2|15189.2|15195.2|15184.2|380
1759151400000|2025-09-29 13:10:00|15199.2|15188.2|15200.2|15189.2|15201.2|15190.2|15198.2|15187.2|525
1759151700000|2025-09-29 13:15:00|15199.2|15188.2|15202.2|15191.2|15202.2|15191.2|15199.2|15188.2|368
1759152000000|2025-09-29 13:20:00|15201.2|15190.2|15202.2|15191.2|15203.2|15192.2|15200.2|15189.2|199
1759152300000|2025-09-29 13:25:00|15201.2|15190.2|15202.2|15191.2|15203.2|15192.2|15200.2|15189.2|395
1759152600000|2025-09-29 13:30:00|15203.2|15192.2|15210.2|15199.2|15217.2|15206.2|15203.2|15192.2|3194
1759152900000|2025-09-29 13:35:00|15211.2|15200.2|15203.2|15192.2|15213.2|15202.2|15199.2|15188.2|1290
1759153200000|2025-09-29 13:40:00|15204.2|15193.2|15208.2|15197.2|15210.2|15199.2|15201.2|15190.2|1281
1759153500000|2025-09-29 13:45:00|15207.2|15196.2|15205.2|15194.2|15209.2|15198.2|15202.2|15191.2|1627
1759153800000|2025-09-29 13:50:00|15206.2|15195.2|15207.2|15195.2|15207.2|15196.2|15202.2|15190.2|1238
1759154100000|2025-09-29 13:55:00|15206.2|15194.2|15201.2|15189.2|15206.2|15195.2|15198.2|15187.2|750
1759154400000|2025-09-29 14:00:00|15200.2|15190.2|15199.2|15188.2|15203.2|15192.2|15197.2|15186.2|760
1759154700000|2025-09-29 14:05:00|15200.2|15189.2|15199.2|15188.2|15203.2|15192.2|15198.2|15186.2|866
1759155000000|2025-09-29 14:10:00|15198.2|15187.2|15197.2|15186.2|15200.2|15188.2|15193.2|15182.2|607
1759155300000|2025-09-29 14:15:00|15198.2|15187.2|15193.2|15182.2|15202.2|15191.2|15192.2|15181.2|830
1759155600000|2025-09-29 14:20:00|15192.2|15181.2|15201.2|15190.2|15201.2|15190.2|15192.2|15181.2|364
1759155900000|2025-09-29 14:25:00|15202.2|15191.2|15202.2|15191.2|15203.2|15192.2|15200.2|15189.2|290
1759156200000|2025-09-29 14:30:00|15201.2|15190.2|15205.2|15194.2|15205.2|15194.2|15201.2|15190.2|359
1759156500000|2025-09-29 14:35:00|15204.2|15193.2|15212.2|15201.2|15213.2|15202.2|15202.2|15191.2|363
1759156800000|2025-09-29 14:40:00|15213.2|15200.2|15212.2|15200.2|15215.2|15204.2|15211.2|15200.2|383
1759157100000|2025-09-29 14:45:00|15211.2|15201.2|15212.2|15201.2|15212.2|15201.2|15208.2|15197.2|275
1759157400000|2025-09-29 14:50:00|15211.2|15200.2|15209.2|15198.2|15211.2|15200.2|15206.2|15195.2|297
1759157700000|2025-09-29 14:55:00|15210.2|15199.2|15206.2|15195.2|15210.2|15199.2|15205.2|15194.2|294
1759158000000|2025-09-29 15:00:00|15205.2|15194.2|15207.2|15196.2|15208.2|15197.2|15205.2|15194.2|255
1759158300000|2025-09-29 15:05:00|15208.2|15197.2|15202.2|15191.2|15208.2|15197.2|15200.2|15189.2|383
1759158600000|2025-09-29 15:10:00|15201.2|15190.2|15203.2|15192.2|15204.2|15192.2|15200.2|15189.2|237
1759158900000|2025-09-29 15:15:00|15202.2|15191.2|15203.2|15192.2|15204.2|15193.2|15201.2|15190.2|302
1759159200000|2025-09-29 15:20:00|15202.2|15191.2|15202.2|15191.2|15204.2|15193.2|15200.2|15189.2|303
1759159500000|2025-09-29 15:25:00|15203.2|15192.2|15206.2|15195.2|15207.2|15195.2|15203.2|15192.2|196
1759159800000|2025-09-29 15:30:00|15205.2|15194.2|15200.2|15189.2|15205.2|15195.2|15199.2|15188.2|239
1759160100000|2025-09-29 15:35:00|15199.2|15188.2|15203.2|15192.2|15203.2|15192.2|15198.2|15187.2|231
1759160400000|2025-09-29 15:40:00|15202.2|15191.2|15201.2|15190.2|15203.2|15192.2|15200.2|15189.2|190
1759160700000|2025-09-29 15:45:00|15202.2|15191.2|15201.2|15190.2|15205.2|15194.2|15200.2|15189.2|319
1759161000000|2025-09-29 15:50:00|15202.2|15191.2|15199.2|15188.2|15202.2|15191.2|15198.2|15187.2|232
1759161300000|2025-09-29 15:55:00|15200.2|15189.2|15201.2|15190.2|15202.2|15190.2|15199.2|15188.2|216
1759161600000|2025-09-29 16:00:00|15202.2|15191.2|15200.2|15189.2|15202.2|15191.2|15200.2|15189.2|270
1759161900000|2025-09-29 16:05:00|15201.2|15190.2|15202.2|15191.2|15202.2|15191.2|15200.2|15189.2|124
1759162200000|2025-09-29 16:10:00|15203.2|15192.2|15204.2|15193.2|15204.2|15193.2|15202.2|15190.2|157
1759162500000|2025-09-29 16:15:00|15205.2|15194.2|15203.2|15192.2|15206.2|15195.2|15201.2|15190.2|151
1759162800000|2025-09-29 16:20:00|15202.2|15191.2|15207.2|15195.2|15208.2|15197.2|15202.2|15191.2|272
1759163100000|2025-09-29 16:25:00|15206.2|15196.2|15206.2|15195.2|15208.2|15197.2|15206.2|15195.2|163
1759163400000|2025-09-29 16:30:00|15207.2|15196.2|15205.2|15194.2|15207.2|15196.2|15204.2|15193.2|195
1759163700000|2025-09-29 16:35:00|15204.2|15193.2|15204.2|15193.2|15206.2|15194.2|15204.2|15192.2|143
1759164000000|2025-09-29 16:40:00|15205.2|15194.2|15200.2|15189.2|15205.2|15194.2|15200.2|15189.2|221
1759164300000|2025-09-29 16:45:00|15201.2|15188.2|15203.2|15192.2|15204.2|15193.2|15199.2|15188.2|155
1759164600000|2025-09-29 16:50:00|15202.2|15191.2|15203.2|15192.2|15204.2|15193.2|15201.2|15190.2|110
1759164900000|2025-09-29 16:55:00|15202.2|15191.2|15203.2|15192.2|15204.2|15193.2|15201.2|15190.2|162
1759165200000|2025-09-29 17:00:00|15202.2|15191.2|15200.2|15189.2|15203.2|15192.2|15198.2|15187.2|214
1759165500000|2025-09-29 17:05:00|15201.2|15190.2|15203.2|15192.2|15203.2|15192.2|15200.2|15189.2|146
1759165800000|2025-09-29 17:10:00|15202.2|15191.2|15199.2|15188.2|15202.2|15191.2|15198.2|15187.2|142
1759166100000|2025-09-29 17:15:00|15198.2|15187.2|15200.2|15189.2|15201.2|15190.2|15198.2|15187.2|156
1759166400000|2025-09-29 17:20:00|15199.2|15188.2|15195.2|15184.2|15199.2|15188.2|15195.2|15184.2|178
1759166700000|2025-09-29 17:25:00|15194.2|15183.2|15196.2|15185.2|15197.2|15186.2|15194.2|15183.2|133
1759167000000|2025-09-29 17:30:00|15197.2|15186.2|15200.2|15188.2|15200.2|15188.2|15195.2|15184.2|353
1759167300000|2025-09-29 17:35:00|15201.2|15190.2|15201.2|15190.2|15202.2|15191.2|15200.2|15188.2|538
1759167600000|2025-09-29 17:40:00|15202.2|15191.2|15201.2|15189.2|15202.2|15191.2|15199.2|15188.2|107
1759167900000|2025-09-29 17:45:00|15200.2|15190.2|15199.2|15188.2|15201.2|15190.2|15199.2|15188.2|126
1759168200000|2025-09-29 17:50:00|15200.2|15189.2|15200.2|15189.2|15201.2|15190.2|15199.2|15188.2|84
1759168500000|2025-09-29 17:55:00|15201.2|15190.2|15200.2|15189.2|15201.2|15190.2|15199.2|15188.2|85
1759168800000|2025-09-29 18:00:00|15199.2|15188.2|15200.2|15188.2|15200.2|15189.2|15196.2|15185.2|177
1759169100000|2025-09-29 18:05:00|15201.2|15189.2|15197.2|15186.2|15201.2|15190.2|15197.2|15186.2|160
1759169400000|2025-09-29 18:10:00|15198.2|15187.2|15200.2|15189.2|15200.2|15189.2|15197.2|15187.2|73
1759169700000|2025-09-29 18:15:00|15201.2|15190.2|15202.2|15191.2|15202.2|15191.2|15200.2|15190.2|123
1759170000000|2025-09-29 18:20:00|15201.2|15190.2|15201.2|15190.2|15202.2|15190.2|15201.2|15189.2|44
1759170300000|2025-09-29 18:25:00|15202.2|15191.2|15201.2|15190.2|15202.2|15191.2|15201.2|15190.2|72
1759170600000|2025-09-29 18:30:00|15202.2|15191.2|15203.2|15192.2|15204.2|15193.2|15201.2|15190.2|144
1759170900000|2025-09-29 18:35:00|15202.2|15191.2|15204.2|15193.2|15205.2|15194.2|15202.2|15191.2|113
1759171200000|2025-09-29 18:40:00|15203.2|15192.2|15202.2|15192.2|15204.2|15193.2|15202.2|15191.2|74
1759171500000|2025-09-29 18:45:00|15202.7|15192.7|15204.7|15194.7|15204.7|15194.7|15202.7|15192.7|49
1759171800000|2025-09-29 18:50:00|15204.2|15194.2|15203.7|15193.7|15205.7|15195.7|15203.2|15193.2|102
1759172100000|2025-09-29 18:55:00|15203.2|15193.2|15203.2|15193.2|15204.7|15194.7|15202.7|15192.7|155
1759172400000|2025-09-29 19:00:00|15202.7|15192.7|15200.7|15190.7|15202.7|15192.7|15200.7|15190.7|99
1759172700000|2025-09-29 19:05:00|15199.7|15189.7|15196.7|15186.7|15199.7|15189.7|15195.7|15185.7|171
1759173000000|2025-09-29 19:10:00|15197.7|15187.7|15198.7|15188.7|15199.2|15189.2|15196.7|15186.7|244
1759173300000|2025-09-29 19:15:00|15198.2|15188.2|15197.7|15187.7|15199.7|15189.7|15196.7|15186.7|169
1759173600000|2025-09-29 19:20:00|15197.2|15187.2|15196.7|15186.7|15197.7|15187.7|15196.7|15186.7|20
1759173900000|2025-09-29 19:25:00|15195.7|15185.7|15201.2|15191.2|15201.7|15191.7|15195.7|15185.7|437
1759174200000|2025-09-29 19:30:00|15200.7|15190.7|15205.2|15195.2|15206.2|15196.2|15200.7|15190.7|413
1759174500000|2025-09-29 19:35:00|15204.7|15194.7|15205.7|15195.7|15206.2|15196.2|15203.2|15193.2|94
1759174800000|2025-09-29 19:40:00|15206.2|15196.2|15204.7|15194.7|15207.7|15197.7|15204.7|15194.7|77
1759175100000|2025-09-29 19:45:00|15205.7|15195.7|15206.2|15196.2|15206.7|15196.7|15204.7|15194.7|65
1759175400000|2025-09-29 19:50:00|15205.7|15195.7|15207.2|15197.2|15207.2|15197.2|15203.7|15193.7|126
1759175700000|2025-09-29 19:55:00|15206.7|15196.7|15206.2|15196.2|15206.7|15196.7|15204.2|15194.2|235
1759176000000|2025-09-29 20:00:00|15205.7|15195.7|15204.7|15194.7|15206.7|15196.7|15204.7|15194.7|82
1759176300000|2025-09-29 20:05:00|15205.2|15195.2|15205.2|15195.2|15205.2|15195.2|15204.7|15194.7|4
1759176600000|2025-09-29 20:10:00|15204.7|15194.7|15203.7|15193.7|15204.7|15194.7|15203.7|15193.7|0
1759176900000|2025-09-29 20:15:00|15204.7|15194.7|15204.7|15194.7|15205.2|15195.2|15204.7|15194.7|11
1759177200000|2025-09-29 20:20:00|15203.7|15193.7|15203.7|15193.7|15204.2|15194.2|15203.7|15193.7|1
1759177500000|2025-09-29 20:25:00|||||||||6
1759177800000|2025-09-29 20:30:00|15204.2|15194.2|15203.7|15193.7|15204.2|15194.2|15203.7|15193.7|12
1759178100000|2025-09-29 20:35:00|15203.2|15193.2|15204.2|15194.2|15204.2|15194.2|15202.7|15192.7|5
1759178400000|2025-09-29 20:40:00|15203.7|15193.7|15206.7|15196.7|15206.7|15196.7|15203.7|15193.7|34
1759178700000|2025-09-29 20:45:00|15206.2|15196.2|15204.7|15194.7|15206.2|15196.2|15204.7|15194.7|10
1759179000000|2025-09-29 20:50:00|15205.2|15195.2|15205.7|15195.7|15206.7|15196.7|15204.7|15194.7|29
1759179300000|2025-09-29 20:55:00|15205.2|15195.2|15207.2|15197.2|15207.7|15197.7|15204.7|15194.7|113
1759179600000|2025-09-29 21:00:00|15206.7|15196.7|15207.2|15197.2|15207.2|15197.2|15206.7|15196.7|0
1759179900000|2025-09-29 21:05:00|15204.7|15194.7|15204.2|15194.2|15204.7|15194.7|15204.2|15194.2|0
1759180200000|2025-09-29 21:10:00|15203.7|15193.7|15203.2|15193.2|15203.7|15193.7|15203.2|15193.2|8
1759180500000|2025-09-29 21:15:00|15211.3|15187.3|15211.3|15187.3|15211.6|15187.6|15211.1|15187.1|0
1759180800000|2025-09-29 21:20:00|15211.4|15187.4|15211.3|15187.3|15211.5|15187.5|15211.2|15187.2|0
1759181100000|2025-09-29 21:25:00|15211.4|15187.4|15212|15188|15212|15188|15211.3|15187.3|0
1759181400000|2025-09-29 21:30:00|15212.1|15188.1|15211.5|15187.5|15212.3|15188.3|15211.2|15187.2|0
1759181700000|2025-09-29 21:35:00|15211.8|15187.8|15211|15187|15211.8|15187.8|15210.7|15186.7|0
1759182000000|2025-09-29 21:40:00|15211.2|15187.2|15211.8|15187.8|15211.8|15187.8|15211.2|15187.2|0
1759182300000|2025-09-29 21:45:00|15211.4|15187.4|15211.4|15187.4|15211.6|15187.6|15210.6|15186.6|0
1759182600000|2025-09-29 21:50:00|15211.5|15187.5|15211.6|15187.6|15211.6|15187.6|15210.9|15186.9|0
1759182900000|2025-09-29 21:55:00|15211.5|15187.5|15211.3|15187.3|15211.5|15187.5|15211.2|15187.2|0
1759183200000|2025-09-29 22:00:00|15212.1|15188.1|15213|15189|15214.3|15190.3|15211.3|15187.3|0
1759183500000|2025-09-29 22:05:00|15213.2|15189.2|15212.4|15188.4|15214.6|15190.6|15212.1|15188.1|0
1759183800000|2025-09-29 22:10:00|15212.5|15188.5|15211.6|15187.6|15212.5|15188.5|15210.7|15186.7|0
1759184100000|2025-09-29 22:15:00|15211.4|15187.4|15211.4|15187.4|15211.8|15187.8|15209.9|15185.9|0
1759184400000|2025-09-29 22:20:00|15211.5|15187.5|15211.8|15187.8|15212.4|15188.4|15210.9|15186.9|0
1759184700000|2025-09-29 22:25:00|15211.6|15187.6|15211.6|15187.6|15212.1|15188.1|15210.9|15186.9|0
1759185000000|2025-09-29 22:30:00|15211.5|15187.5|15212.9|15188.9|15213.6|15189.6|15211.2|15187.2|0
1759185300000|2025-09-29 22:35:00|15212.6|15188.6|15212.5|15188.5|15213.2|15189.2|15212.5|15188.5|0
1759185600000|2025-09-29 22:40:00|15212.7|15188.7|15214.3|15190.3|15214.4|15190.4|15212.5|15188.5|0
1759185900000|2025-09-29 22:45:00|15214.5|15190.5|15216.1|15192.1|15216.2|15192.2|15214.1|15190.1|0
1759186200000|2025-09-29 22:50:00|15216|15192|15217.9|15193.9|15217.9|15193.9|15216|15192|0
1759186500000|2025-09-29 22:55:00|15217.7|15193.7|15217|15193|15217.9|15193.9|15216.5|15192.5|0
1759186800000|2025-09-29 23:00:00|15217.3|15193.3|15217|15193|15217.3|15193.3|15216.4|15192.4|0
1759187100000|2025-09-29 23:05:00|15216.7|15192.7|15217.2|15193.2|15217.2|15193.2|15215.9|15191.9|0
1759187400000|2025-09-29 23:10:00|15216.9|15192.9|15216.7|15192.7|15217.2|15193.2|15216.5|15192.5|0
1759187700000|2025-09-29 23:15:00|15216.6|15192.6|15216.6|15192.6|15217.5|15193.5|15216.6|15192.6|0
1759188000000|2025-09-29 23:20:00|15216.5|15192.5|15217.3|15193.3|15217.3|15193.3|15216.2|15192.2|0
1759188300000|2025-09-29 23:25:00|15217.4|15193.4|15217.2|15193.2|15217.9|15193.9|15216.8|15192.8|0
1759188600000|2025-09-29 23:30:00|15217.4|15193.4|15218|15194|15218.1|15194.1|15217.2|15193.2|0
1759188900000|2025-09-29 23:35:00|15218.1|15194.1|15218.1|15194.1|15219.6|15195.6|15218|15194|0
1759189200000|2025-09-29 23:40:00|15217.8|15193.8|15218.7|15194.7|15219.3|15195.3|15217.8|15193.8|0
1759189500000|2025-09-29 23:45:00|15218.6|15194.6|15219.2|15195.2|15219.7|15195.7|15218.6|15194.6|0
1759189800000|2025-09-29 23:50:00|15219|15195|15216.1|15192.1|15219.3|15195.3|15216.1|15192.1|0
1759190100000|2025-09-29 23:55:00|15215.9|15191.9|15215.4|15191.4|15216.3|15192.3|15214.5|15190.5|0
1759190400000|2025-09-30 00:00:00|15215.1|15191.1|15213.3|15189.3|15216.6|15192.6|15209.5|15185.5|0
1759190700000|2025-09-30 00:05:00|15213.2|15189.2|15211.6|15187.6|15213.8|15189.8|15211|15187|0
1759191000000|2025-09-30 00:10:00|15211.4|15187.4|15213.5|15189.5|15214.4|15190.4|15211.3|15187.3|0
1759191300000|2025-09-30 00:15:00|15213.6|15189.6|15215.1|15191.1|15215.9|15191.9|15213|15189|0
1759191600000|2025-09-30 00:20:00|15215.3|15191.3|15213.1|15189.1|15215.6|15191.6|15213.1|15189.1|0
1759191900000|2025-09-30 00:25:00|15213.2|15189.2|15214.5|15190.5|15215.1|15191.1|15213.2|15189.2|0
1759192200000|2025-09-30 00:30:00|15214.3|15190.3|15216.4|15192.4|15216.4|15192.4|15213.8|15189.8|0
1759192500000|2025-09-30 00:35:00|15215.9|15191.9|15217.3|15193.3|15217.7|15193.7|15215.6|15191.6|0
1759192800000|2025-09-30 00:40:00|15217.4|15193.4|15217.7|15193.7|15218.4|15194.4|15216.3|15192.3|0
1759193100000|2025-09-30 00:45:00|15217.8|15193.8|15219.4|15195.4|15219.6|15195.6|15216.7|15192.7|0
1759193400000|2025-09-30 00:50:00|15219.6|15195.6|15210.2|15186.2|15220.2|15196.2|15209.4|15185.4|0
1759193700000|2025-09-30 00:55:00|15210.1|15186.1|15209|15185|15210.8|15186.8|15208.8|15184.8|0
1759194000000|2025-09-30 01:00:00|15204.2|15194.2|15215.2|15205.2|15223.2|15213.2|15197.2|15187.2|2998
1759194300000|2025-09-30 01:05:00|15213.2|15203.2|15208.2|15198.2|15213.2|15203.2|15200.2|15190.2|878
1759194600000|2025-09-30 01:10:00|15209.2|15199.2|15217.2|15207.2|15218.2|15208.2|15208.2|15198.2|650
1759194900000|2025-09-30 01:15:00|15216.2|15206.2|15209.2|15199.2|15217.2|15207.2|15202.2|15192.2|2118
1759195200000|2025-09-30 01:20:00|15210.2|15200.2|15206.2|15196.2|15218.2|15208.2|15204.2|15194.2|1451
1759195500000|2025-09-30 01:25:00|15205.2|15195.2|15206.2|15196.2|15225.2|15215.2|15205.2|15195.2|3239
1759195800000|2025-09-30 01:30:00|15208.2|15198.2|15221.2|15211.2|15238.2|15228.2|15192.2|15182.2|20044
1759196100000|2025-09-30 01:35:00|15218.2|15208.2|15222.2|15212.2|15240.2|15230.2|15210.2|15200.2|8139
1759196400000|2025-09-30 01:40:00|15221.2|15211.2|15214.2|15204.2|15229.2|15219.2|15204.2|15194.2|8174
1759196700000|2025-09-30 01:45:00|15215.2|15205.2|15219.2|15209.2|15230.2|15220.2|15200.2|15190.2|6351
1759197000000|2025-09-30 01:50:00|15220.2|15210.2|15211.2|15201.2|15235.2|15225.2|15210.2|15200.2|6239
1759197300000|2025-09-30 01:55:00|15213.2|15203.2|15212.2|15202.2|15226.2|15216.2|15207.2|15197.2|5468
1759197600000|2025-09-30 02:00:00|15213.2|15203.2|15219.2|15209.2|15220.2|15210.2|15201.2|15191.2|5939
1759197900000|2025-09-30 02:05:00|15220.2|15210.2|15200.2|15190.2|15220.2|15210.2|15194.2|15184.2|8084
1759198200000|2025-09-30 02:10:00|15201.2|15191.2|15198.2|15188.2|15215.2|15205.2|15196.2|15186.2|5904
1759198500000|2025-09-30 02:15:00|15197.2|15187.2|15180.2|15170.2|15199.2|15189.2|15173.2|15163.2|7910
1759198800000|2025-09-30 02:20:00|15179.2|15169.2|15159.2|15149.2|15183.2|15173.2|15149.2|15139.2|6176
1759199100000|2025-09-30 02:25:00|15158.2|15148.2|15132.2|15122.2|15158.2|15148.2|15116.2|15106.2|7128
1759199400000|2025-09-30 02:30:00|15133.2|15123.2|15133.2|15123.2|15139.2|15129.2|15121.2|15111.2|5564
1759199700000|2025-09-30 02:35:00|15132.2|15122.2|15130.2|15120.2|15139.2|15129.2|15121.2|15111.2|4661
1759200000000|2025-09-30 02:40:00|15129.2|15119.2|15132.2|15122.2|15138.2|15128.2|15123.2|15113.2|4831
1759200300000|2025-09-30 02:45:00|15133.2|15123.2|15120.2|15110.2|15135.2|15125.2|15117.2|15107.2|5379
1759200600000|2025-09-30 02:50:00|15122.2|15112.2|15145.2|15135.2|15147.2|15137.2|15114.2|15104.2|4529
1759200900000|2025-09-30 02:55:00|15146.2|15136.2|15135.2|15125.2|15149.2|15139.2|15130.2|15120.2|3919
1759201200000|2025-09-30 03:00:00|15136.2|15126.2|15135.2|15125.2|15141.2|15131.2|15130.2|15120.2|2569
1759201500000|2025-09-30 03:05:00|15134.2|15124.2|15134.2|15124.2|15143.2|15133.2|15130.2|15120.2|2448
1759201800000|2025-09-30 03:10:00|15135.2|15125.2|15148.2|15138.2|15154.2|15144.2|15134.2|15124.2|2391
1759202100000|2025-09-30 03:15:00|15147.2|15137.2|15138.2|15128.2|15147.2|15137.2|15126.2|15116.2|2536
1759202400000|2025-09-30 03:20:00|15136.2|15126.2|15141.2|15131.2|15146.2|15136.2|15136.2|15126.2|2004
1759202700000|2025-09-30 03:25:00|15139.2|15129.2|15131.2|15121.2|15154.2|15144.2|15131.2|15121.2|2366
1759203000000|2025-09-30 03:30:00|15132.2|15122.2|15133.2|15123.2|15137.2|15127.2|15132.2|15122.2|911
1759203300000|2025-09-30 03:35:00|15132.2|15122.2|15128.2|15118.2|15134.2|15124.2|15128.2|15118.2|769
1759203600000|2025-09-30 03:40:00|15129.2|15119.2|15129.2|15119.2|15130.2|15120.2|15127.2|15117.2|470
1759203900000|2025-09-30 03:45:00|15128.2|15118.2|15129.2|15119.2|15129.2|15119.2|15127.2|15117.2|302
1759204200000|2025-09-30 03:50:00|15128.2|15118.2|15125.2|15115.2|15129.2|15119.2|15125.2|15115.2|402
1759204500000|2025-09-30 03:55:00|15124.2|15114.2|15129.2|15119.2|15129.2|15119.2|15124.2|15114.2|417
1759204800000|2025-09-30 04:00:00|15130.2|15120.2|15129.2|15119.2|15130.2|15120.2|15128.2|15118.2|299
1759205100000|2025-09-30 04:05:00|15130.2|15120.2|15131.2|15121.2|15131.2|15121.2|15128.2|15118.2|342
1759205400000|2025-09-30 04:10:00|15130.2|15120.2|15129.2|15119.2|15131.2|15121.2|15128.2|15118.2|339
1759205700000|2025-09-30 04:15:00|15130.2|15120.2|15128.2|15118.2|15131.2|15121.2|15128.2|15118.2|201
1759206000000|2025-09-30 04:20:00|15127.2|15117.2|15127.2|15117.2|15128.2|15118.2|15126.2|15116.2|792
1759206300000|2025-09-30 04:25:00|15128.2|15118.2|15127.2|15117.2|15128.2|15118.2|15126.2|15116.2|289
1759206600000|2025-09-30 04:30:00|15128.2|15118.2|15130.2|15120.2|15131.2|15121.2|15128.2|15118.2|279
1759206900000|2025-09-30 04:35:00|15131.2|15121.2|15129.2|15119.2|15132.2|15122.2|15128.2|15118.2|286
1759207200000|2025-09-30 04:40:00|15130.2|15120.2|15129.2|15119.2|15130.2|15120.2|15128.2|15118.2|249
1759207500000|2025-09-30 04:45:00|15128.2|15118.2|15130.2|15120.2|15130.2|15120.2|15127.2|15117.2|315
1759207800000|2025-09-30 04:50:00|15129.2|15119.2|15128.2|15118.2|15130.2|15120.2|15128.2|15118.2|278
1759208100000|2025-09-30 04:55:00|15129.2|15119.2|15129.2|15119.2|15130.2|15120.2|15128.2|15118.2|369
1759208400000|2025-09-30 05:00:00|15130.2|15120.2|15130.2|15120.2|15137.2|15127.2|15115.2|15105.2|4134
1759208700000|2025-09-30 05:05:00|15129.2|15119.2|15138.2|15128.2|15138.2|15128.2|15120.2|15110.2|4026
1759209000000|2025-09-30 05:10:00|15137.2|15127.2|15135.2|15125.2|15138.2|15128.2|15129.2|15119.2|2543
1759209300000|2025-09-30 05:15:00|15136.2|15126.2|15153.2|15143.2|15161.2|15151.2|15134.2|15124.2|3507
1759209600000|2025-09-30 05:20:00|15152.2|15142.2|15153.2|15143.2|15157.2|15147.2|15139.2|15129.2|2433
1759209900000|2025-09-30 05:25:00|15154.2|15144.2|15152.2|15142.2|15159.2|15149.2|15144.2|15134.2|2811
1759210200000|2025-09-30 05:30:00|15153.2|15143.2|15140.2|15130.2|15162.2|15152.2|15138.2|15128.2|3848
1759210500000|2025-09-30 05:35:00|15141.2|15131.2|15143.2|15133.2|15148.2|15138.2|15129.2|15119.2|2290
1759210800000|2025-09-30 05:40:00|15144.2|15134.2|15146.2|15136.2|15150.2|15140.2|15138.2|15128.2|2196
1759211100000|2025-09-30 05:45:00|15145.2|15135.2|15142.2|15132.2|15153.2|15143.2|15136.2|15126.2|2233
1759211400000|2025-09-30 05:50:00|15141.2|15131.2|15132.2|15122.2|15149.2|15139.2|15128.2|15118.2|2275
1759211700000|2025-09-30 05:55:00|15131.2|15121.2|15126.2|15116.2|15134.2|15124.2|15118.2|15108.2|2170
1759212000000|2025-09-30 06:00:00|15127.2|15117.2|15137.2|15127.2|15146.2|15136.2|15123.2|15113.2|2147
1759212300000|2025-09-30 06:05:00|15136.2|15126.2|15119.2|15109.2|15143.2|15133.2|15116.2|15106.2|3236
1759212600000|2025-09-30 06:10:00|15120.2|15110.2|15126.2|15116.2|15128.2|15118.2|15116.2|15106.2|3898
1759212900000|2025-09-30 06:15:00|15125.2|15115.2|15133.2|15123.2|15136.2|15126.2|15123.2|15113.2|2524
1759213200000|2025-09-30 06:20:00|15134.2|15124.2|15148.2|15138.2|15149.2|15139.2|15131.2|15121.2|2346
1759213500000|2025-09-30 06:25:00|15149.2|15139.2|15136.2|15126.2|15155.2|15145.2|15134.2|15124.2|3642
1759213800000|2025-09-30 06:30:00|15137.2|15127.2|15125.2|15115.2|15138.2|15128.2|15122.2|15112.2|4960
1759214100000|2025-09-30 06:35:00|15126.2|15116.2|15120.2|15110.2|15126.2|15116.2|15110.2|15100.2|5972
1759214400000|2025-09-30 06:40:00|15119.2|15109.2|15126.2|15116.2|15129.2|15119.2|15118.2|15108.2|5985
1759214700000|2025-09-30 06:45:00|15125.2|15115.2|15128.2|15118.2|15133.2|15123.2|15121.2|15111.2|6524
1759215000000|2025-09-30 06:50:00|15129.2|15119.2|15125.2|15115.2|15130.2|15120.2|15124.2|15114.2|7433
1759215300000|2025-09-30 06:55:00|15124.2|15114.2|15113.2|15103.2|15132.2|15122.2|15112.2|15102.2|8959
1759215600000|2025-09-30 07:00:00|15114.2|15102.2|15121.2|15110.2|15126.2|15115.2|15114.2|15102.2|3416
1759215900000|2025-09-30 07:05:00|15120.2|15109.2|15118.2|15107.2|15125.2|15114.2|15116.2|15105.2|1553
1759216200000|2025-09-30 07:10:00|15121.2|15109.2|15123.2|15112.2|15125.2|15114.2|15120.2|15109.2|1988
1759216500000|2025-09-30 07:15:00|15124.2|15111.2|15131.2|15120.2|15131.2|15120.2|15123.2|15111.2|1279
1759216800000|2025-09-30 07:20:00|15130.2|15119.2|15126.2|15115.2|15130.2|15119.2|15123.2|15112.2|504
1759217100000|2025-09-30 07:25:00|15125.2|15114.2|15134.2|15123.2|15136.2|15124.2|15125.2|15114.2|1008
1759217400000|2025-09-30 07:30:00|15133.2|15122.2|15131.2|15120.2|15140.2|15129.2|15130.2|15118.2|1052
1759217700000|2025-09-30 07:35:00|15132.2|15121.2|15134.2|15123.2|15136.2|15125.2|15130.2|15119.2|731
1759218000000|2025-09-30 07:40:00|15133.2|15122.2|15127.2|15116.2|15133.2|15122.2|15124.2|15112.2|872
1759218300000|2025-09-30 07:45:00|15128.2|15115.2|15129.2|15118.2|15133.2|15122.2|15127.2|15115.2|1013
1759218600000|2025-09-30 07:50:00|15128.2|15117.2|15135.2|15123.2|15136.2|15125.2|15127.2|15116.2|685
1759218900000|2025-09-30 07:55:00|15134.2|15124.2|15133.2|15122.2|15136.2|15125.2|15132.2|15121.2|652
1759219200000|2025-09-30 08:00:00|15134.2|15123.2|15133.2|15121.2|15138.2|15127.2|15131.2|15120.2|1671
1759219500000|2025-09-30 08:05:00|15134.2|15122.2|15127.2|15116.2|15137.2|15126.2|15126.2|15115.2|2172
1759219800000|2025-09-30 08:10:00|15128.2|15115.2|15134.2|15123.2|15135.2|15124.2|15127.2|15115.2|1137
1759220100000|2025-09-30 08:15:00|15135.2|15122.2|15135.2|15124.2|15139.2|15128.2|15133.2|15121.2|1736
1759220400000|2025-09-30 08:20:00|15134.2|15123.2|15134.2|15123.2|15136.2|15125.2|15132.2|15121.2|821
1759220700000|2025-09-30 08:25:00|15133.2|15122.2|15130.2|15119.2|15134.2|15123.2|15130.2|15119.2|837
1759221000000|2025-09-30 08:30:00|15138.7|15114.7|15141.5|15117.5|15141.6|15117.6|15138.1|15114.1|0
1759221300000|2025-09-30 08:35:00|15141.3|15117.3|15140|15116|15141.6|15117.6|15138.4|15114.4|5122
1759221600000|2025-09-30 08:40:00|15140.1|15116.1|15141|15117|15141.9|15117.9|15139.5|15115.5|0
1759221900000|2025-09-30 08:45:00|15141.1|15117.1|15143.7|15119.7|15144.3|15120.3|15140.4|15116.4|1006
1759222200000|2025-09-30 08:50:00|15143.4|15119.4|15143.3|15119.3|15144.7|15120.7|15141.9|15117.9|102
1759222500000|2025-09-30 08:55:00|15143.4|15119.4|15137|15113|15143.7|15119.7|15136.4|15112.4|207
1759222800000|2025-09-30 09:00:00|15136.7|15112.7|15152.2|15141.2|15157.2|15145.2|15136.6|15112.6|1202
1759223100000|2025-09-30 09:05:00|15151.2|15140.2|15149.2|15137.2|15151.2|15140.2|15147.2|15135.2|276
1759223400000|2025-09-30 09:10:00|15148.2|15136.2|15142.2|15130.2|15148.2|15136.2|15142.2|15130.2|209
1759223700000|2025-09-30 09:15:00|15143.2|15131.2|15144.2|15133.2|15147.2|15135.2|15139.2|15127.2|830
1759224000000|2025-09-30 09:20:00|15143.2|15132.2|15140.2|15129.2|15143.2|15132.2|15139.2|15128.2|443
1759224300000|2025-09-30 09:25:00|15141.2|15130.2|15143.2|15132.2|15143.2|15132.2|15140.2|15130.2|83
1759224600000|2025-09-30 09:30:00|15144.2|15133.2|15140.2|15129.2|15145.2|15134.2|15137.2|15126.2|616
1759224900000|2025-09-30 09:35:00|15139.2|15128.2|15141.2|15130.2|15142.2|15131.2|15139.2|15128.2|240
1759225200000|2025-09-30 09:40:00|15140.2|15129.2|15140.2|15129.2|15142.2|15131.2|15139.2|15128.2|133
1759225500000|2025-09-30 09:45:00|15141.2|15130.2|15139.2|15128.2|15141.2|15130.2|15139.2|15127.2|130
1759225800000|2025-09-30 09:50:00|15140.2|15129.2|15137.2|15126.2|15140.2|15129.2|15136.2|15125.2|233
1759226100000|2025-09-30 09:55:00|15138.2|15127.2|15143.2|15132.2|15143.2|15132.2|15138.2|15127.2|112
1759226400000|2025-09-30 10:00:00|15142.2|15131.2|15142.2|15131.2|15144.2|15133.2|15142.2|15131.2|151
1759226700000|2025-09-30 10:05:00|15141.2|15130.2|15144.2|15133.2|15146.2|15135.2|15140.2|15129.2|275
1759227000000|2025-09-30 10:10:00|15143.2|15132.2|15142.2|15131.2|15145.2|15134.2|15141.2|15130.2|382
1759227300000|2025-09-30 10:15:00|15143.2|15132.2|15150.2|15139.2|15150.2|15139.2|15143.2|15132.2|261
1759227600000|2025-09-30 10:20:00|15149.2|15138.2|15152.2|15141.2|15156.2|15144.2|15148.2|15137.2|1066
1759227900000|2025-09-30 10:25:00|15153.2|15142.2|15153.2|15142.2|15156.2|15145.2|15151.2|15140.2|741
1759228200000|2025-09-30 10:30:00|15154.2|15143.2|15148.2|15137.2|15154.2|15143.2|15147.2|15135.2|87
1759228500000|2025-09-30 10:35:00|15149.2|15138.2|15148.2|15137.2|15150.2|15139.2|15146.2|15135.2|109
1759228800000|2025-09-30 10:40:00|15149.2|15138.2|15149.2|15138.2|15151.2|15140.2|15146.2|15135.2|215
1759229100000|2025-09-30 10:45:00|15148.2|15137.2|15148.2|15137.2|15149.2|15137.2|15148.2|15136.2|37
1759229400000|2025-09-30 10:50:00|15149.2|15138.2|15154.2|15142.2|15155.2|15144.2|15149.2|15138.2|206
1759229700000|2025-09-30 10:55:00|15153.2|15141.2|15159.2|15148.2|15161.2|15150.2|15150.2|15139.2|964
1759230000000|2025-09-30 11:00:00|15158.2|15147.2|15158.2|15146.2|15161.2|15150.2|15158.2|15146.2|178
1759230300000|2025-09-30 11:05:00|15156.2|15145.2|15156.2|15145.2|15160.2|15149.2|15154.2|15143.2|427
1759230600000|2025-09-30 11:10:00|15155.2|15144.2|15154.2|15143.2|15155.2|15145.2|15152.2|15141.2|98
1759230900000|2025-09-30 11:15:00|15153.2|15142.2|15153.2|15142.2|15153.2|15143.2|15150.2|15139.2|95
1759231200000|2025-09-30 11:20:00|15152.2|15141.2|15152.2|15141.2|15156.2|15145.2|15151.2|15140.2|153
1759231500000|2025-09-30 11:25:00|15153.2|15142.2|15153.2|15142.2|15154.2|15143.2|15152.2|15141.2|31
1759231800000|2025-09-30 11:30:00|15154.2|15143.2|15157.2|15146.2|15157.2|15146.2|15153.2|15142.2|199
1759232100000|2025-09-30 11:35:00|15156.2|15145.2|15156.2|15145.2|15157.2|15146.2|15152.2|15141.2|275
1759232400000|2025-09-30 11:40:00|15155.2|15144.2|15156.2|15145.2|15157.2|15146.2|15155.2|15144.2|40
1759232700000|2025-09-30 11:45:00|15157.2|15144.2|15157.2|15146.2|15158.2|15147.2|15156.2|15144.2|54
1759233000000|2025-09-30 11:50:00|15156.2|15145.2|15161.2|15150.2|15162.2|15151.2|15156.2|15145.2|163
1759233300000|2025-09-30 11:55:00|15160.2|15149.2|15160.2|15149.2|15161.2|15150.2|15159.2|15148.2|150
1759233600000|2025-09-30 12:00:00|15161.2|15148.2|15160.2|15149.2|15164.2|15153.2|15159.2|15148.2|441
1759233900000|2025-09-30 12:05:00|15161.2|15148.2|15158.2|15147.2|15161.2|15150.2|15158.2|15147.2|188
1759234200000|2025-09-30 12:10:00|15157.2|15146.2|15160.2|15149.2|15160.2|15149.2|15157.2|15145.2|161
1759234500000|2025-09-30 12:15:00|15159.2|15148.2|15156.2|15145.2|15160.2|15149.2|15156.2|15145.2|95
1759234800000|2025-09-30 12:20:00|15157.2|15146.2|15162.2|15151.2|15163.2|15152.2|15156.2|15145.2|188
1759235100000|2025-09-30 12:25:00|15161.2|15150.2|15165.2|15154.2|15165.2|15154.2|15160.2|15149.2|87
1759235400000|2025-09-30 12:30:00|15164.2|15153.2|15157.2|15146.2|15164.2|15153.2|15157.2|15146.2|104
1759235700000|2025-09-30 12:35:00|15158.2|15147.2|15155.2|15144.2|15158.2|15147.2|15153.2|15142.2|135
1759236000000|2025-09-30 12:40:00|15154.2|15143.2|15155.2|15143.2|15156.2|15144.2|15152.2|15140.2|96
1759236300000|2025-09-30 12:45:00|15156.2|15144.2|15158.2|15147.2|15159.2|15148.2|15155.2|15144.2|120
1759236600000|2025-09-30 12:50:00|15157.2|15146.2|15157.2|15146.2|15158.2|15146.2|15155.2|15144.2|51
1759236900000|2025-09-30 12:55:00|15158.2|15147.2|15162.2|15151.2|15162.2|15151.2|15158.2|15146.2|84
1759237200000|2025-09-30 13:00:00|15163.2|15152.2|15160.2|15149.2|15164.2|15153.2|15160.2|15149.2|145
1759237500000|2025-09-30 13:05:00|15161.2|15150.2|15158.2|15147.2|15161.2|15150.2|15158.2|15147.2|38
1759237800000|2025-09-30 13:10:00|15159.2|15148.2|15162.2|15151.2|15163.2|15152.2|15159.2|15147.2|68
1759238100000|2025-09-30 13:15:00|15163.2|15152.2|15161.2|15150.2|15163.2|15152.2|15159.2|15148.2|233
1759238400000|2025-09-30 13:20:00|15162.2|15151.2|15162.2|15151.2|15163.2|15152.2|15160.2|15149.2|101
1759238700000|2025-09-30 13:25:00|15161.2|15150.2|15162.2|15150.2|15162.2|15151.2|15160.2|15149.2|172
1759239000000|2025-09-30 13:30:00|15161.2|15149.2|15158.2|15147.2|15161.2|15150.2|15152.2|15141.2|1198
1759239300000|2025-09-30 13:35:00|15159.2|15146.2|15174.2|15163.2|15174.2|15163.2|15156.2|15145.2|832
1759239600000|2025-09-30 13:40:00|15173.2|15162.2|15171.2|15160.2|15173.2|15162.2|15167.2|15155.2|376
1759239900000|2025-09-30 13:45:00|15170.2|15159.2|15169.2|15158.2|15174.2|15163.2|15168.2|15157.2|607
1759240200000|2025-09-30 13:50:00|15168.2|15157.2|15164.2|15153.2|15169.2|15158.2|15163.2|15151.2|478
1759240500000|2025-09-30 13:55:00|15165.2|15154.2|15169.2|15157.2|15170.2|15159.2|15164.2|15153.2|474
1759240800000|2025-09-30 14:00:00|15168.2|15156.2|15168.2|15157.2|15174.2|15163.2|15166.2|15155.2|1140
1759241100000|2025-09-30 14:05:00|15167.2|15156.2|15163.2|15152.2|15168.2|15157.2|15162.2|15151.2|497
1759241400000|2025-09-30 14:10:00|15164.2|15153.2|15160.2|15149.2|15164.2|15153.2|15156.2|15145.2|360
1759241700000|2025-09-30 14:15:00|15161.2|15148.2|15160.2|15149.2|15161.2|15150.2|15158.2|15147.2|429
1759242000000|2025-09-30 14:20:00|15161.2|15150.2|15158.2|15147.2|15164.2|15153.2|15158.2|15147.2|1031
1759242300000|2025-09-30 14:25:00|15157.2|15146.2|15161.2|15150.2|15161.2|15150.2|15156.2|15145.2|666
1759242600000|2025-09-30 14:30:00|15162.2|15151.2|15159.2|15148.2|15162.2|15151.2|15157.2|15146.2|717
1759242900000|2025-09-30 14:35:00|15158.2|15147.2|15155.2|15144.2|15161.2|15150.2|15154.2|15143.2|364
1759243200000|2025-09-30 14:40:00|15154.2|15143.2|15154.2|15142.2|15155.2|15144.2|15150.2|15139.2|613
1759243500000|2025-09-30 14:45:00|15155.2|15143.2|15153.2|15142.2|15158.2|15147.2|15153.2|15142.2|758
1759243800000|2025-09-30 14:50:00|15154.2|15143.2|15147.2|15136.2|15155.2|15144.2|15145.2|15134.2|780
1759244100000|2025-09-30 14:55:00|15146.2|15135.2|15145.2|15134.2|15153.2|15142.2|15144.2|15133.2|688
1759244400000|2025-09-30 15:00:00|15146.2|15135.2|15150.2|15139.2|15153.2|15142.2|15144.2|15133.2|680
1759244700000|2025-09-30 15:05:00|15151.2|15140.2|15149.2|15138.2|15152.2|15141.2|15148.2|15137.2|452
1759245000000|2025-09-30 15:10:00|15148.2|15137.2|15150.2|15138.2|15150.2|15139.2|15145.2|15134.2|494
1759245300000|2025-09-30 15:15:00|15149.2|15139.2|15142.2|15131.2|15149.2|15139.2|15141.2|15130.2|433
1759245600000|2025-09-30 15:20:00|15143.2|15132.2|15147.2|15136.2|15148.2|15137.2|15141.2|15130.2|407
1759245900000|2025-09-30 15:25:00|15148.2|15137.2|15148.2|15137.2|15148.2|15137.2|15142.2|15131.2|495
1759246200000|2025-09-30 15:30:00|15149.2|15138.2|15153.2|15142.2|15156.2|15145.2|15148.2|15137.2|367
1759246500000|2025-09-30 15:35:00|15154.2|15143.2|15150.2|15139.2|15154.2|15143.2|15149.2|15138.2|331
1759246800000|2025-09-30 15:40:00|15149.2|15138.2|15146.2|15134.2|15152.2|15140.2|15145.2|15134.2|180
1759247100000|2025-09-30 15:45:00|15147.2|15135.2|15150.2|15139.2|15153.2|15142.2|15147.2|15135.2|452
1759247400000|2025-09-30 15:50:00|15151.2|15140.2|15148.2|15137.2|15151.2|15140.2|15147.2|15136.2|126
1759247700000|2025-09-30 15:55:00|15147.2|15136.2|15155.2|15144.2|15155.2|15144.2|15147.2|15136.2|720
1759248000000|2025-09-30 16:00:00|15156.2|15145.2|15152.2|15141.2|15156.2|15145.2|15152.2|15141.2|203
1759248300000|2025-09-30 16:05:00|15151.2|15140.2|15152.2|15141.2|15153.2|15142.2|15150.2|15138.2|181
1759248600000|2025-09-30 16:10:00|15153.2|15140.2|15152.2|15140.2|15153.2|15141.2|15150.2|15139.2|140
1759248900000|2025-09-30 16:15:00|15151.2|15141.2|15152.2|15141.2|15153.2|15142.2|15149.2|15138.2|199
1759249200000|2025-09-30 16:20:00|15153.2|15142.2|15153.2|15142.2|15155.2|15144.2|15152.2|15141.2|119
1759249500000|2025-09-30 16:25:00|15154.2|15143.2|15153.2|15142.2|15155.2|15144.2|15152.2|15141.2|120
1759249800000|2025-09-30 16:30:00|15154.2|15141.2|15155.2|15144.2|15156.2|15145.2|15152.2|15141.2|80
1759250100000|2025-09-30 16:35:00|15156.2|15145.2|15155.2|15144.2|15156.2|15145.2|15154.2|15143.2|152
1759250400000|2025-09-30 16:40:00|15154.2|15143.2|15158.2|15147.2|15158.2|15147.2|15153.2|15141.2|124
1759250700000|2025-09-30 16:45:00|15157.2|15146.2|15156.2|15145.2|15159.2|15148.2|15154.2|15143.2|84
1759251000000|2025-09-30 16:50:00|15155.2|15144.2|15156.2|15145.2|15158.2|15146.2|15155.2|15144.2|49
1759251300000|2025-09-30 16:55:00|15157.2|15146.2|15155.2|15144.2|15157.2|15146.2|15154.2|15143.2|95
1759251600000|2025-09-30 17:00:00|15154.2|15143.2|15153.2|15141.2|15157.2|15145.2|15152.2|15141.2|114
1759251900000|2025-09-30 17:05:00|15152.2|15142.2|15155.2|15143.2|15155.2|15143.2|15152.2|15141.2|73
1759252200000|2025-09-30 17:10:00|15154.2|15144.2|15155.2|15144.2|15156.2|15144.2|15153.2|15142.2|60
1759252500000|2025-09-30 17:15:00|15156.2|15143.2|15155.2|15144.2|15156.2|15145.2|15154.2|15143.2|50
1759252800000|2025-09-30 17:20:00|15154.2|15143.2|15154.2|15143.2|15155.2|15143.2|15153.2|15142.2|39
1759253100000|2025-09-30 17:25:00|15155.2|15144.2|15155.2|15143.2|15156.2|15145.2|15153.2|15142.2|67
1759253400000|2025-09-30 17:30:00|15154.2|15142.2|15154.2|15143.2|15155.2|15144.2|15153.2|15142.2|60
1759253700000|2025-09-30 17:35:00|15155.2|15144.2|15153.2|15142.2|15155.2|15144.2|15153.2|15142.2|55
1759254000000|2025-09-30 17:40:00|15154.2|15141.2|15154.2|15143.2|15156.2|15145.2|15152.2|15141.2|64
1759254300000|2025-09-30 17:45:00|15155.2|15144.2|15154.2|15143.2|15155.2|15144.2|15154.2|15142.2|20
1759254600000|2025-09-30 17:50:00|15155.2|15144.2|15155.2|15144.2|15157.2|15146.2|15154.2|15143.2|81
1759254900000|2025-09-30 17:55:00|15154.2|15143.2|15154.2|15143.2|15155.2|15144.2|15152.2|15141.2|65
1759255200000|2025-09-30 18:00:00|15153.2|15142.2|15154.2|15143.2|15157.2|15146.2|15153.2|15142.2|102
1759255500000|2025-09-30 18:05:00|15153.2|15142.2|15153.2|15142.2|15155.2|15144.2|15153.2|15142.2|83
1759255800000|2025-09-30 18:10:00|15154.2|15143.2|15156.2|15145.2|15156.2|15145.2|15153.2|15142.2|105
1759256100000|2025-09-30 18:15:00|15157.2|15146.2|15155.2|15144.2|15157.2|15146.2|15154.2|15143.2|72
1759256400000|2025-09-30 18:20:00|15156.2|15145.2|15157.2|15146.2|15159.2|15147.2|15156.2|15145.2|113
1759256700000|2025-09-30 18:25:00|15158.2|15147.2|15158.2|15147.2|15158.2|15147.2|15157.2|15146.2|55
1759257000000|2025-09-30 18:30:00|15157.2|15146.2|15156.2|15145.2|15158.2|15146.2|15154.2|15143.2|74
1759257300000|2025-09-30 18:35:00|15157.2|15146.2|15158.2|15146.2|15158.2|15147.2|15156.2|15145.2|45
1759257600000|2025-09-30 18:40:00|15157.2|15147.2|15159.7|15149.7|15160.2|15149.7|15157.2|15146.2|69
1759257900000|2025-09-30 18:45:00|15160.7|15150.7|15160.7|15150.7|15162.7|15152.7|15159.2|15149.2|197
1759258200000|2025-09-30 18:50:00|15161.2|15151.2|15163.7|15153.7|15163.7|15153.7|15160.2|15150.2|100
1759258500000|2025-09-30 18:55:00|15162.7|15152.7|15161.7|15151.7|15163.7|15153.7|15161.7|15151.7|152
1759258800000|2025-09-30 19:00:00|15160.7|15150.7|15160.7|15150.7|15160.7|15150.7|15158.7|15148.7|102
1759259100000|2025-09-30 19:05:00|15161.7|15151.7|15161.7|15151.7|15161.7|15151.7|15161.7|15151.7|24
1759259400000|2025-09-30 19:10:00|15162.7|15152.7|15164.7|15154.7|15165.7|15155.7|15162.7|15152.7|135
1759259700000|2025-09-30 19:15:00|15164.2|15154.2|15165.7|15155.7|15166.2|15156.2|15163.2|15153.2|65
1759260000000|2025-09-30 19:20:00|15166.7|15156.7|15167.7|15157.7|15167.7|15157.7|15166.7|15156.7|61
1759260300000|2025-09-30 19:25:00|15168.7|15158.7|15170.7|15160.7|15173.7|15163.7|15168.7|15158.7|95
1759260600000|2025-09-30 19:30:00|15170.2|15160.2|15171.7|15161.7|15173.7|15163.7|15169.7|15159.7|64
1759260900000|2025-09-30 19:35:00|15172.2|15162.2|15175.7|15165.7|15176.2|15166.2|15171.2|15161.2|95
1759261200000|2025-09-30 19:40:00|15176.2|15166.2|15168.2|15158.2|15176.7|15166.7|15167.7|15157.7|142
1759261500000|2025-09-30 19:45:00|15168.7|15158.7|15173.2|15163.2|15173.2|15163.2|15168.7|15158.7|57
1759261800000|2025-09-30 19:50:00|15173.7|15163.7|15185.7|15175.7|15191.7|15181.7|15171.7|15161.7|972
1759262100000|2025-09-30 19:55:00|15186.7|15176.7|15174.2|15164.2|15189.2|15179.2|15172.2|15162.2|386
1759262400000|2025-09-30 20:00:00|15174.7|15164.7|15193.2|15183.2|15193.7|15183.7|15173.2|15163.2|583
1759262700000|2025-09-30 20:05:00|15192.7|15182.7|15190.2|15180.2|15193.7|15183.7|15190.2|15180.2|495
1759263000000|2025-09-30 20:10:00|15189.7|15179.7|15186.2|15176.2|15189.7|15179.7|15185.7|15175.7|28
1759263300000|2025-09-30 20:15:00|15185.7|15175.7|15184.2|15174.2|15185.7|15175.7|15184.2|15174.2|43
1759263600000|2025-09-30 20:20:00|15183.7|15173.7|15183.2|15173.2|15184.2|15174.2|15183.2|15173.2|28
1759263900000|2025-09-30 20:25:00|15183.7|15173.7|15182.7|15172.7|15183.7|15173.7|15182.7|15172.7|9
1759264200000|2025-09-30 20:30:00|15183.2|15173.2|15182.2|15172.2|15183.2|15173.2|15182.2|15172.2|24
1759264500000|2025-09-30 20:35:00|15182.7|15172.7|15181.2|15171.2|15183.7|15173.7|15181.2|15171.2|33
1759264800000|2025-09-30 20:40:00|15181.7|15171.7|15179.7|15169.7|15181.7|15171.7|15179.7|15169.7|3
1759265100000|2025-09-30 20:45:00|15182.7|15172.7|15184.2|15174.2|15185.2|15175.2|15182.2|15172.2|80
1759265400000|2025-09-30 20:50:00|15183.7|15173.7|15184.2|15174.2|15184.2|15174.2|15182.7|15172.7|16
1759265700000|2025-09-30 20:55:00|15184.7|15174.7|15203.7|15193.7|15204.7|15194.7|15184.7|15174.7|610
1759266000000|2025-09-30 21:00:00|15203.2|15193.2|15195.7|15185.7|15203.2|15193.2|15194.7|15184.7|3
1759266300000|2025-09-30 21:05:00|15197.7|15187.7|15195.7|15185.7|15197.7|15187.7|15195.2|15185.2|0
1759266600000|2025-09-30 21:10:00|15196.2|15186.2|15194.2|15184.2|15196.2|15186.2|15193.7|15183.7|1
1759266900000|2025-09-30 21:15:00|15201.5|15177.5|15200.9|15176.9|15201.6|15177.6|15200.9|15176.9|0
1759267200000|2025-09-30 21:20:00|15200.8|15176.8|15201.1|15177.1|15201.1|15177.1|15199.4|15175.4|0
1759267500000|2025-09-30 21:25:00|15201.2|15177.2|15201.5|15177.5|15201.5|15177.5|15201.2|15177.2|0
1759267800000|2025-09-30 21:30:00|15201.4|15177.4|15199.3|15175.3|15201.4|15177.4|15199.2|15175.2|0
1759268100000|2025-09-30 21:35:00|15199.4|15175.4|15199|15175|15200.1|15176.1|15199|15175|0
1759268400000|2025-09-30 21:40:00|15199.3|15175.3|15200|15176|15200.2|15176.2|15199.3|15175.3|0
1759268700000|2025-09-30 21:45:00|15199.9|15175.9|15200.4|15176.4|15200.5|15176.5|15199.9|15175.9|0
1759269000000|2025-09-30 21:50:00|15200.2|15176.2|15199.8|15175.8|15200.2|15176.2|15199.8|15175.8|0
1759269300000|2025-09-30 21:55:00|15200.1|15176.1|15201.5|15177.5|15201.9|15177.9|15200.1|15176.1|0
1759269600000|2025-09-30 22:00:00|15200.8|15176.8|15206.1|15182.1|15207.1|15183.1|15200.1|15176.1|0
1759269900000|2025-09-30 22:05:00|15206.3|15182.3|15205|15181|15206.4|15182.4|15204.2|15180.2|0
1759270200000|2025-09-30 22:10:00|15205.3|15181.3|15205.9|15181.9|15206.6|15182.6|15205.1|15181.1|0
1759270500000|2025-09-30 22:15:00|15206|15182|15206|15182|15207.2|15183.2|15206|15182|0
1759270800000|2025-09-30 22:20:00|15205.5|15181.5|15205.9|15181.9|15205.9|15181.9|15203.6|15179.6|0
1759271100000|2025-09-30 22:25:00|15206.1|15182.1|15208.3|15184.3|15209.1|15185.1|15206.1|15182.1|0
1759271400000|2025-09-30 22:30:00|15208.4|15184.4|15207.8|15183.8|15210.1|15186.1|15207|15183|0
1759271700000|2025-09-30 22:35:00|15207.7|15183.7|15205.7|15181.7|15208.4|15184.4|15204.5|15180.5|0
1759272000000|2025-09-30 22:40:00|15205.6|15181.6|15205.9|15181.9|15206.3|15182.3|15204.6|15180.6|0
1759272300000|2025-09-30 22:45:00|15205.8|15181.8|15205.1|15181.1|15205.8|15181.8|15204.2|15180.2|0
1759272600000|2025-09-30 22:50:00|15205.4|15181.4|15202.1|15178.1|15205.4|15181.4|15201.3|15177.3|0
1759272900000|2025-09-30 22:55:00|15201.9|15177.9|15199.3|15175.3|15202.4|15178.4|15195.9|15171.9|0
1759273200000|2025-09-30 23:00:00|15199.1|15175.1|15196.5|15172.5|15201.1|15177.1|15196.1|15172.1|0
1759273500000|2025-09-30 23:05:00|15196.4|15172.4|15200.3|15176.3|15200.7|15176.7|15196|15172|0
1759273800000|2025-09-30 23:10:00|15200.4|15176.4|15200.4|15176.4|15201.8|15177.8|15200.3|15176.3|0
1759274100000|2025-09-30 23:15:00|15200.2|15176.2|15200.5|15176.5|15201.5|15177.5|15198.9|15174.9|0
1759274400000|2025-09-30 23:20:00|15200.6|15176.6|15203.2|15179.2|15203.6|15179.6|15200.2|15176.2|0
1759274700000|2025-09-30 23:25:00|15203.1|15179.1|15200.6|15176.6|15203.6|15179.6|15200|15176|0
1759275000000|2025-09-30 23:30:00|15200.7|15176.7|15202.1|15178.1|15202.7|15178.7|15200.1|15176.1|0
1759275300000|2025-09-30 23:35:00|15202|15178|15201|15177|15202.4|15178.4|15200.9|15176.9|0
1759275600000|2025-09-30 23:40:00|15200.9|15176.9|15201.6|15177.6|15202.2|15178.2|15200.5|15176.5|0
1759275900000|2025-09-30 23:45:00|15201.5|15177.5|15201.5|15177.5|15202.7|15178.7|15201.1|15177.1|0
1759276200000|2025-09-30 23:50:00|15201.8|15177.8|15201.2|15177.2|15202.7|15178.7|15200.8|15176.8|0
1759276500000|2025-09-30 23:55:00|15201.1|15177.1|15199.4|15175.4|15201.1|15177.1|15199.2|15175.2|0
1759276800000|2025-10-01 00:00:00|15199.7|15175.7|15200.3|15176.3|15200.6|15176.6|15197.9|15173.9|0
1759277100000|2025-10-01 00:05:00|15200.5|15176.5|15198.7|15174.7|15201.7|15177.7|15198.3|15174.3|0
1759277400000|2025-10-01 00:10:00|15198.8|15174.8|15196.5|15172.5|15199.4|15175.4|15196.2|15172.2|0
1759277700000|2025-10-01 00:15:00|15196.4|15172.4|15191.5|15167.5|15196.5|15172.5|15190.8|15166.8|0
1759278000000|2025-10-01 00:20:00|15191.4|15167.4|15189.9|15165.9|15192.1|15168.1|15189.4|15165.4|0
1759278300000|2025-10-01 00:25:00|15190|15166|15190.5|15166.5|15191.7|15167.7|15189|15165|0
1759278600000|2025-10-01 00:30:00|15190.6|15166.6|15192.4|15168.4|15193.5|15169.5|15190.4|15166.4|0
1759278900000|2025-10-01 00:35:00|15192.6|15168.6|15191.3|15167.3|15193.2|15169.2|15190.4|15166.4|0
1759279200000|2025-10-01 00:40:00|15191.5|15167.5|15193.5|15169.5|15194.1|15170.1|15191.1|15167.1|0
1759279500000|2025-10-01 00:45:00|15193.4|15169.4|15193.1|15169.1|15194|15170|15191.9|15167.9|0
1759279800000|2025-10-01 00:50:00|15193.2|15169.2|15183|15159|15194.8|15170.8|15181.2|15157.2|0
1759280100000|2025-10-01 00:55:00|15182.9|15158.9|15174.8|15150.8|15182.9|15158.9|15173.5|15149.5|0
1759280400000|2025-10-01 01:00:00|15178.2|15168.2|15179.2|15169.2|15193.2|15183.2|15175.2|15165.2|1015
1759280700000|2025-10-01 01:05:00|15178.2|15168.2|15164.2|15154.2|15178.2|15168.2|15162.2|15152.2|702
1759281000000|2025-10-01 01:10:00|15163.2|15153.2|15163.2|15153.2|15164.2|15154.2|15160.2|15150.2|304
1759281300000|2025-10-01 01:15:00|15162.2|15152.2|15174.2|15164.2|15177.2|15167.2|15162.2|15152.2|591
1759281600000|2025-10-01 01:20:00|15175.2|15165.2|15190.2|15180.2|15190.2|15180.2|15175.2|15165.2|388
1759281900000|2025-10-01 01:25:00|15191.2|15181.2|15189.2|15179.2|15195.2|15185.2|15188.2|15178.2|596
1759282200000|2025-10-01 01:30:00|15191.2|15181.2|15182.2|15172.2|15196.2|15186.2|15161.2|15151.2|2191
1759282500000|2025-10-01 01:35:00|15180.2|15170.2|15188.2|15178.2|15188.2|15178.2|15174.2|15164.2|568
1759282800000|2025-10-01 01:40:00|15189.2|15179.2|15197.2|15187.2|15197.2|15187.2|15187.2|15177.2|665
1759283100000|2025-10-01 01:45:00|15196.2|15186.2|15195.2|15185.2|15202.2|15192.2|15191.2|15181.2|1189
1759283400000|2025-10-01 01:50:00|15196.2|15186.2|15193.2|15183.2|15198.2|15188.2|15189.2|15179.2|545
1759283700000|2025-10-01 01:55:00|15192.2|15182.2|15196.2|15186.2|15197.2|15187.2|15191.2|15181.2|432
1759284000000|2025-10-01 02:00:00|15195.2|15185.2|15187.2|15177.2|15199.2|15189.2|15186.2|15176.2|636
1759284300000|2025-10-01 02:05:00|15186.2|15176.2|15192.2|15182.2|15192.2|15182.2|15186.2|15176.2|258
1759284600000|2025-10-01 02:10:00|15191.2|15181.2|15185.2|15175.2|15192.2|15182.2|15182.2|15172.2|361
1759284900000|2025-10-01 02:15:00|15186.2|15176.2|15184.2|15174.2|15186.2|15176.2|15182.2|15172.2|192
1759285200000|2025-10-01 02:20:00|15186.2|15176.2|15188.2|15178.2|15190.2|15180.2|15185.2|15175.2|363
1759285500000|2025-10-01 02:25:00|15189.2|15179.2|15190.2|15180.2|15191.2|15181.2|15187.2|15177.2|344
1759285800000|2025-10-01 02:30:00|15191.2|15181.2|15188.2|15178.2|15193.2|15183.2|15187.2|15177.2|620
1759286100000|2025-10-01 02:35:00|15187.2|15177.2|15188.2|15178.2|15195.2|15185.2|15186.2|15176.2|480
1759286400000|2025-10-01 02:40:00|15189.2|15179.2|15182.2|15172.2|15191.2|15181.2|15182.2|15172.2|341
1759286700000|2025-10-01 02:45:00|15183.2|15173.2|15181.2|15171.2|15186.2|15176.2|15179.2|15169.2|398
1759287000000|2025-10-01 02:50:00|15179.2|15169.2|15184.2|15174.2|15185.2|15175.2|15179.2|15169.2|220
1759287300000|2025-10-01 02:55:00|15183.2|15173.2|15183.2|15173.2|15185.2|15175.2|15182.2|15172.2|197
1759287600000|2025-10-01 03:00:00|15185.2|15175.2|15165.2|15155.2|15185.2|15175.2|15164.2|15154.2|621
1759287900000|2025-10-01 03:05:00|15164.2|15154.2|15161.2|15151.2|15166.2|15156.2|15158.2|15148.2|539
1759288200000|2025-10-01 03:10:00|15160.2|15150.2|15162.2|15152.2|15162.2|15152.2|15158.2|15148.2|680
1759288500000|2025-10-01 03:15:00|15163.2|15153.2|15163.2|15153.2|15164.2|15154.2|15160.2|15150.2|375
1759288800000|2025-10-01 03:20:00|15162.2|15152.2|15157.2|15147.2|15164.2|15154.2|15157.2|15147.2|375
1759289100000|2025-10-01 03:25:00|15158.2|15148.2|15165.2|15155.2|15165.2|15155.2|15157.2|15147.2|225
1759289400000|2025-10-01 03:30:00|15164.2|15154.2|15160.2|15150.2|15164.2|15154.2|15158.2|15148.2|133
1759289700000|2025-10-01 03:35:00|15159.2|15149.2|15159.2|15149.2|15160.2|15150.2|15157.2|15147.2|268
1759290000000|2025-10-01 03:40:00|15160.2|15150.2|15155.2|15145.2|15160.2|15150.2|15154.2|15144.2|148
1759290300000|2025-10-01 03:45:00|15154.2|15144.2|15157.2|15147.2|15158.2|15148.2|15154.2|15144.2|110
1759290600000|2025-10-01 03:50:00|15155.2|15145.2|15155.2|15145.2|15158.2|15148.2|15155.2|15145.2|111
1759290900000|2025-10-01 03:55:00|15157.2|15147.2|15155.2|15145.2|15158.2|15148.2|15155.2|15145.2|139
1759291200000|2025-10-01 04:00:00|15157.2|15147.2|15157.2|15147.2|15158.2|15148.2|15156.2|15146.2|53
1759291500000|2025-10-01 04:05:00|15155.2|15145.2|15159.2|15149.2|15159.2|15149.2|15155.2|15145.2|31
1759291800000|2025-10-01 04:10:00|15158.2|15148.2|15159.2|15149.2|15159.2|15149.2|15157.2|15147.2|52
1759292100000|2025-10-01 04:15:00|15158.2|15148.2|15152|15142|15159.2|15149.2|15152|15142|66
1759292400000|2025-10-01 04:20:00|15153|15143|15154|15144|15155|15145|15151|15141|132
1759292700000|2025-10-01 04:25:00|15152|15142|15153|15143|15155|15145|15152|15142|143
1759293000000|2025-10-01 04:30:00|15154|15144|15151|15141|15155|15145|15151|15141|188
1759293300000|2025-10-01 04:35:00|15152|15142|15151|15141|15153|15143|15150|15140|104
1759293600000|2025-10-01 04:40:00|15152|15142|15150|15140|15153|15143|15150|15140|133
1759293900000|2025-10-01 04:45:00|15151|15141|15153|15143|15154|15144|15150|15140|90
1759294200000|2025-10-01 04:50:00|15152|15142|15153|15143|15154|15144|15151|15141|67
1759294500000|2025-10-01 04:55:00|15152|15142|15152|15142|15154|15144|15150|15140|231
1759294800000|2025-10-01 05:00:00|15151|15141|15152|15142|15159|15149|15148|15138|701
1759295100000|2025-10-01 05:05:00|15151|15141|15153|15143|15153|15143|15149|15139|208
1759295400000|2025-10-01 05:10:00|15151|15141|15150|15140|15153|15143|15149|15139|278
1759295700000|2025-10-01 05:15:00|15151|15141|15149|15139|15152|15142|15145|15135|343
1759296000000|2025-10-01 05:20:00|15148|15138|15152|15142|15152|15142|15147|15137|266
1759296300000|2025-10-01 05:25:00|15151|15141|15149|15139|15151|15141|15147|15137|176
1759296600000|2025-10-01 05:30:00|15148|15138|15146|15136|15150|15140|15146|15136|343
1759296900000|2025-10-01 05:35:00|15147|15137|15151|15141|15152|15142|15146|15136|142
1759297200000|2025-10-01 05:40:00|15150|15140|15150|15140|15152|15142|15149|15139|120
1759297500000|2025-10-01 05:45:00|15151|15141|15152|15142|15153|15143|15149|15139|301
1759297800000|2025-10-01 05:50:00|15153|15143|15146|15136|15153|15143|15145|15135|248
1759298100000|2025-10-01 05:55:00|15147|15137|15150|15140|15150|15140|15145|15135|144
1759298400000|2025-10-01 06:00:00|15149|15139|15147|15137|15149|15139|15146|15136|158
1759298700000|2025-10-01 06:05:00|15146|15136|15151|15141|15153|15143|15145|15135|306
1759299000000|2025-10-01 06:10:00|15150|15140|15150|15140|15152|15142|15147|15137|161
1759299300000|2025-10-01 06:15:00|15151|15141|15149|15139|15151|15141|15146|15136|226
1759299600000|2025-10-01 06:20:00|15150|15140|15151|15141|15151|15141|15147|15137|215
1759299900000|2025-10-01 06:25:00|15150|15140|15152|15142|15154|15144|15148|15138|93
1759300200000|2025-10-01 06:30:00|15153|15143|15152|15142|15155|15145|15150|15140|471
1759300500000|2025-10-01 06:35:00|15153|15143|15153|15143|15154|15144|15152|15142|234
1759300800000|2025-10-01 06:40:00|15154|15144|15154|15144|15155|15145|15152|15142|176
1759301100000|2025-10-01 06:45:00|15153|15143|15143|15133|15153|15143|15142|15132|545
1759301400000|2025-10-01 06:50:00|15144|15134|15145|15135|15148|15138|15144|15134|256
1759301700000|2025-10-01 06:55:00|15146|15136|15146|15136|15148|15138|15141|15131|660
1759302000000|2025-10-01 07:00:00|15147|15135|15152|15141|15154|15143|15145|15133|288
1759302300000|2025-10-01 07:05:00|15151|15140|15158|15146|15160|15149|15151|15140|301
1759302600000|2025-10-01 07:10:00|15157|15147|15157|15146|15159|15148|15155|15144|240
1759302900000|2025-10-01 07:15:00|15158|15147|15163|15151|15164|15153|15156|15145|409
1759303200000|2025-10-01 07:20:00|15162|15150|15160|15149|15162|15151|15159|15147|143
1759303500000|2025-10-01 07:25:00|15159|15148|15159|15148|15161|15150|15157|15146|79
1759303800000|2025-10-01 07:30:00|15160|15149|15158|15147|15161|15150|15158|15147|100
1759304100000|2025-10-01 07:35:00|15157|15146|15155|15144|15158|15147|15154|15143|243
1759304400000|2025-10-01 07:40:00|15154|15143|15154|15143|15155|15144|15153|15142|110
1759304700000|2025-10-01 07:45:00|15155|15144|15156|15145|15157|15146|15155|15144|65
1759305000000|2025-10-01 07:50:00|15157|15144|15155|15144|15157|15145|15153|15141|187
1759305300000|2025-10-01 07:55:00|15156|15143|15157|15145|15157|15146|15155|15143|143
1759305600000|2025-10-01 08:00:00|15156|15144|15158|15147|15159|15148|15155|15143|53
1759305900000|2025-10-01 08:05:00|15159|15146|15160|15149|15162|15151|15159|15146|102
1759306200000|2025-10-01 08:10:00|15161|15150|15160|15148|15162|15150|15159|15147|47
1759306500000|2025-10-01 08:15:00|15159|15149|15161|15149|15162|15150|15159|15148|120
1759306800000|2025-10-01 08:20:00|15160|15148|15166|15154|15166|15155|15158|15146|365
1759307100000|2025-10-01 08:25:00|15165|15155|15161|15149|15165|15155|15160|15147|110
1759307400000|2025-10-01 08:30:00|15169.1|15145.1|15176.5|15152.5|15177.8|15153.8|15169|15145|0
1759307700000|2025-10-01 08:35:00|15176.6|15152.6|15177.5|15153.5|15178.4|15154.4|15175.7|15151.7|34
1759308000000|2025-10-01 08:40:00|15177.8|15153.8|15181.1|15157.1|15182.3|15158.3|15177.2|15153.2|0
1759308300000|2025-10-01 08:45:00|15180.8|15156.8|15179.3|15155.3|15181.5|15157.5|15179|15155|512
1759308600000|2025-10-01 08:50:00|15179.1|15155.1|15178.4|15154.4|15181.5|15157.5|15177.3|15153.3|340
1759308900000|2025-10-01 08:55:00|15178.1|15154.1|15176.4|15152.4|15178.7|15154.7|15175.5|15151.5|228
1759309200000|2025-10-01 09:00:00|15139|15127|15146|15135|15150|15139|15135|15123|452
1759309500000|2025-10-01 09:05:00|15147|15136|15148|15137|15148|15137|15144|15132|307
1759309800000|2025-10-01 09:10:00|15147|15136|15144|15133|15147|15137|15144|15132|125
1759310100000|2025-10-01 09:15:00|15143|15132|15144|15132|15146|15135|15143|15131|114
1759310400000|2025-10-01 09:20:00|15143|15133|15147|15136|15147|15136|15143|15132|84
1759310700000|2025-10-01 09:25:00|15146|15135|15147|15136|15151|15140|15146|15135|186
1759311000000|2025-10-01 09:30:00|15146|15135|15144|15133|15146|15136|15144|15132|47
1759311300000|2025-10-01 09:35:00|15145|15136|15147|15136|15147|15136|15145|15135|99
1759311600000|2025-10-01 09:40:00|15148|15137|15149|15138|15150|15139|15145|15134|153
1759311900000|2025-10-01 09:45:00|15150|15139|15147|15136|15150|15139|15147|15136|65
1759312200000|2025-10-01 09:50:00|15148|15137|15149|15137|15149|15138|15148|15137|70
1759312500000|2025-10-01 09:55:00|15147|15136|15149|15138|15150|15139|15147|15136|48
1759312800000|2025-10-01 10:00:00|15150|15139|15151|15140|15152|15140|15148|15137|26
1759313100000|2025-10-01 10:05:00|15150|15139|15149|15138|15152|15140|15149|15137|26
1759313400000|2025-10-01 10:10:00|15150|15139|15150|15139|15150|15139|15149|15138|28
1759313700000|2025-10-01 10:15:00|15151|15140|15151|15140|15152|15141|15151|15140|21
1759314000000|2025-10-01 10:20:00|15152|15141|15149|15138|15153|15142|15148|15137|72
1759314300000|2025-10-01 10:25:00|15150|15139|15147|15136|15150|15139|15147|15135|34
1759314600000|2025-10-01 10:30:00|15146|15135|15146|15135|15148|15137|15145|15134|127
1759314900000|2025-10-01 10:35:00|15147|15136|15149|15138|15151|15139|15146|15135|100
1759315200000|2025-10-01 10:40:00|15150|15137|15149|15138|15150|15138|15148|15137|46
1759315500000|2025-10-01 10:45:00|15150|15139|15151|15139|15151|15140|15149|15138|31
1759315800000|2025-10-01 10:50:00|15150|15140|15151|15140|15153|15142|15150|15139|80
1759316100000|2025-10-01 10:55:00|15152|15141|15154|15143|15155|15144|15151|15140|172
1759316400000|2025-10-01 11:00:00|15155|15144|15153|15142|15158|15146|15153|15141|205
1759316700000|2025-10-01 11:05:00|15154|15143|15156|15145|15159|15148|15153|15142|112
1759317000000|2025-10-01 11:10:00|15157|15144|15158|15147|15159|15148|15156|15144|106
1759317300000|2025-10-01 11:15:00|15157|15146|15155|15144|15157|15146|15153|15142|57
1759317600000|2025-10-01 11:20:00|15156|15145|15158|15146|15158|15146|15156|15144|34
1759317900000|2025-10-01 11:25:00|15157|15147|15160|15149|15161|15150|15157|15147|32
1759318200000|2025-10-01 11:30:00|15161|15150|15159|15148|15161|15150|15158|15147|45
1759318500000|2025-10-01 11:35:00|15158|15147|15158|15147|15158|15148|15157|15146|8
1759318800000|2025-10-01 11:40:00|15159|15148|15159|15148|15161|15149|15158|15147|36
1759319100000|2025-10-01 11:45:00|15160|15149|15160|15149|15161|15150|15160|15149|30
1759319400000|2025-10-01 11:50:00|15159|15148|15157|15145|15160|15149|15157|15145|74
1759319700000|2025-10-01 11:55:00|15156|15144|15153|15142|15157|15146|15153|15142|112
1759320000000|2025-10-01 12:00:00|15154|15143|15153|15142|15157|15145|15152|15141|110
1759320300000|2025-10-01 12:05:00|15152|15141|15148|15137|15152|15141|15146|15135|239
1759320600000|2025-10-01 12:10:00|15147|15136|15146|15135|15147|15136|15146|15135|41
1759320900000|2025-10-01 12:15:00|15147|15136|15157|15146|15163|15152|15147|15136|377
1759321200000|2025-10-01 12:20:00|15158|15147|15156|15145|15162|15151|15156|15145|194
1759321500000|2025-10-01 12:25:00|15157|15147|15158|15147|15159|15148|15157|15145|83
1759321800000|2025-10-01 12:30:00|15159|15146|15154|15143|15159|15148|15154|15143|121
1759322100000|2025-10-01 12:35:00|15153|15142|15157|15146|15157|15146|15153|15142|117
1759322400000|2025-10-01 12:40:00|15158|15147|15158|15147|15159|15148|15156|15145|105
1759322700000|2025-10-01 12:45:00|15157|15146|15157|15146|15159|15147|15156|15145|37
1759323000000|2025-10-01 12:50:00|15156|15145|15156|15145|15158|15147|15156|15144|52
1759323300000|2025-10-01 12:55:00|15155|15144|15153|15142|15155|15144|15151|15140|155
1759323600000|2025-10-01 13:00:00|15152|15141|15154|15142|15154|15143|15151|15140|71
1759323900000|2025-10-01 13:05:00|15155|15143|15153|15142|15156|15144|15153|15142|43
1759324200000|2025-10-01 13:10:00|15152|15141|15152|15141|15152|15141|15151|15140|38
1759324500000|2025-10-01 13:15:00|15151|15140|15151|15140|15151|15140|15150|15138|29
1759324800000|2025-10-01 13:20:00|15152|15141|15153|15142|15156|15144|15152|15140|110
1759325100000|2025-10-01 13:25:00|15152|15141|15151|15140|15153|15142|15151|15139|56
1759325400000|2025-10-01 13:30:00|15152|15141|15195|15184|15196|15185|15152|15141|2695
1759325700000|2025-10-01 13:35:00|15196|15185|15191|15180|15200|15189|15180|15169|1560
1759326000000|2025-10-01 13:40:00|15190|15179|15189|15178|15192|15181|15186|15175|275
1759326300000|2025-10-01 13:45:00|15188|15177|15188|15177|15194|15183|15183|15172|1173
1759326600000|2025-10-01 13:50:00|15189|15178|15184|15173|15191|15180|15180|15169|917
1759326900000|2025-10-01 13:55:00|15185|15172|15181|15169|15185|15174|15180|15169|150
1759327200000|2025-10-01 14:00:00|15180|15168|15180|15169|15181|15170|15173|15162|384
1759327500000|2025-10-01 14:05:00|15181|15170|15188|15177|15188|15177|15180|15169|386
1759327800000|2025-10-01 14:10:00|15187|15176|15180|15169|15188|15176|15180|15169|223
1759328100000|2025-10-01 14:15:00|15178|15168|15193|15182|15194|15183|15178|15167|1120
1759328400000|2025-10-01 14:20:00|15192|15181|15186|15175|15192|15181|15185|15174|202
1759328700000|2025-10-01 14:25:00|15187|15176|15186|15175|15192|15181|15184|15173|397
1759329000000|2025-10-01 14:30:00|15185|15174|15190|15179|15190|15179|15183|15171|687
1759329300000|2025-10-01 14:35:00|15191|15180|15193|15182|15199|15188|15191|15180|733
1759329600000|2025-10-01 14:40:00|15194|15183|15194|15183|15195|15184|15189|15178|362
1759329900000|2025-10-01 14:45:00|15195|15184|15188|15177|15195|15184|15185|15173|700
1759330200000|2025-10-01 14:50:00|15187|15176|15179|15168|15190|15179|15171|15160|722
1759330500000|2025-10-01 14:55:00|15178|15167|15180|15169|15181|15170|15177|15166|394
1759330800000|2025-10-01 15:00:00|15179|15168|15176|15165|15183|15172|15175|15164|249
1759331100000|2025-10-01 15:05:00|15177|15166|15181|15170|15183|15171|15174|15163|969
1759331400000|2025-10-01 15:10:00|15182|15171|15182|15171|15183|15171|15177|15166|236
1759331700000|2025-10-01 15:15:00|15183|15172|15184|15173|15187|15176|15182|15171|985
1759332000000|2025-10-01 15:20:00|15185|15174|15188|15177|15188|15177|15183|15172|206
1759332300000|2025-10-01 15:25:00|15189|15178|15190|15179|15193|15182|15189|15178|154
1759332600000|2025-10-01 15:30:00|15191|15180|15192|15180|15194|15182|15190|15179|326
1759332900000|2025-10-01 15:35:00|15191|15181|15195|15184|15197|15185|15191|15181|143
1759333200000|2025-10-01 15:40:00|15194|15183|15194|15183|15196|15185|15194|15183|101
1759333500000|2025-10-01 15:45:00|15195|15184|15192|15181|15195|15184|15192|15181|281
1759333800000|2025-10-01 15:50:00|15191|15180|15194|15183|15194|15183|15190|15179|190
1759334100000|2025-10-01 15:55:00|15193|15182|15193|15182|15194|15183|15193|15182|92
1759334400000|2025-10-01 16:00:00|15192|15181|15192|15181|15193|15182|15191|15180|130
1759334700000|2025-10-01 16:05:00|15193|15182|15193|15182|15194|15183|15193|15182|49
1759335000000|2025-10-01 16:10:00|15194|15183|15193|15182|15194|15183|15192|15180|101
1759335300000|2025-10-01 16:15:00|15192|15181|15193|15182|15193|15182|15192|15181|61
1759335600000|2025-10-01 16:20:00|15192|15181|15193|15182|15193|15182|15192|15181|56
1759335900000|2025-10-01 16:25:00|15194|15183|15196|15185|15196|15185|15194|15183|142
1759336200000|2025-10-01 16:30:00|15195|15184|15192|15181|15195|15185|15192|15181|66
1759336500000|2025-10-01 16:35:00|15191|15180|15186|15175|15191|15180|15186|15175|247
1759336800000|2025-10-01 16:40:00|15187|15176|15182|15171|15188|15177|15182|15171|207
1759337100000|2025-10-01 16:45:00|15181|15170|15183|15172|15185|15174|15181|15170|283
1759337400000|2025-10-01 16:50:00|15184|15173|15178|15167|15184|15173|15178|15166|251
1759337700000|2025-10-01 16:55:00|15177|15166|15181|15170|15182|15171|15177|15166|142
1759338000000|2025-10-01 17:00:00|15182|15171|15183|15172|15184|15173|15181|15170|49
1759338300000|2025-10-01 17:05:00|15182|15171|15181|15170|15183|15171|15181|15170|112
1759338600000|2025-10-01 17:10:00|15180|15169|15184|15173|15184|15173|15180|15169|126
1759338900000|2025-10-01 17:15:00|15185|15174|15187|15176|15189|15178|15184|15173|172
1759339200000|2025-10-01 17:20:00|15186|15175|15187|15176|15188|15176|15186|15175|61
1759339500000|2025-10-01 17:25:00|15186|15175|15184|15173|15188|15177|15183|15171|253
1759339800000|2025-10-01 17:30:00|15183|15172|15184|15172|15185|15174|15183|15172|125
1759340100000|2025-10-01 17:35:00|15183|15171|15182|15171|15183|15172|15181|15170|63
1759340400000|2025-10-01 17:40:00|15183|15172|15182|15171|15183|15172|15181|15170|126
1759340700000|2025-10-01 17:45:00|15181|15170|15182|15171|15183|15172|15181|15170|120
1759341000000|2025-10-01 17:50:00|15181|15170|15181|15170|15182|15171|15181|15170|28
1759341300000|2025-10-01 17:55:00|15182|15171|15179|15168|15183|15172|15179|15168|102
1759341600000|2025-10-01 18:00:00|15178|15167|15177|15166|15181|15170|15176|15165|211
1759341900000|2025-10-01 18:05:00|15179|15168|15186|15174|15186|15175|15179|15167|713
1759342200000|2025-10-01 18:10:00|15185|15175|15192|15181|15192|15181|15185|15175|45
1759342500000|2025-10-01 18:15:00|15191|15180|15194|15183|15194|15183|15190|15179|103
1759342800000|2025-10-01 18:20:00|15193|15182|15192|15180|15193|15182|15191|15180|154
1759343100000|2025-10-01 18:25:00|15191|15181|15190|15179|15192|15181|15190|15179|98
1759343400000|2025-10-01 18:30:00|15189|15178|15192|15181|15192|15181|15188|15176|224
1759343700000|2025-10-01 18:35:00|15191|15180|15197|15185|15197|15185|15191|15180|164
1759344000000|2025-10-01 18:40:00|15196|15186|15195.5|15185.5|15199|15188|15195.5|15185|159
1759344300000|2025-10-01 18:45:00|15195|15185|15195.5|15185.5|15196.5|15186.5|15193.5|15183.5|75
1759344600000|2025-10-01 18:50:00|15194.5|15184.5|15196.5|15186.5|15197.5|15187.5|15193.5|15183.5|95
1759344900000|2025-10-01 18:55:00|15196|15186|15195.5|15185.5|15198|15188|15195.5|15185.5|78
1759345200000|2025-10-01 19:00:00|15195|15185|15195.5|15185.5|15196.5|15186.5|15192|15182|167
1759345500000|2025-10-01 19:05:00|15195|15185|15192.5|15182.5|15195.5|15185.5|15192|15182|263
1759345800000|2025-10-01 19:10:00|15192|15182|15190.5|15180.5|15192|15182|15189.5|15179.5|49
1759346100000|2025-10-01 19:15:00|15191.5|15181.5|15191.5|15181.5|15192.5|15182.5|15191|15181|79
1759346400000|2025-10-01 19:20:00|15191|15181|15190|15180|15192.5|15182.5|15190|15180|105
1759346700000|2025-10-01 19:25:00|15190.5|15180.5|15193.5|15183.5|15194.5|15184.5|15190.5|15180.5|98
1759347000000|2025-10-01 19:30:00|15193|15183|15194|15184|15194.5|15184.5|15189.5|15179.5|511
1759347300000|2025-10-01 19:35:00|15193.5|15183.5|15195.5|15185.5|15195.5|15185.5|15192.5|15182.5|67
1759347600000|2025-10-01 19:40:00|15196|15186|15195|15185|15197.5|15187.5|15194.5|15184.5|149
1759347900000|2025-10-01 19:45:00|15194.5|15184.5|15194.5|15184.5|15195.5|15185.5|15193.5|15183.5|69
1759348200000|2025-10-01 19:50:00|15194|15184|15192.5|15182.5|15194.5|15184.5|15191.5|15181.5|86
1759348500000|2025-10-01 19:55:00|15192|15182|15187|15177|15192.5|15182.5|15185|15175|288
1759348800000|2025-10-01 20:00:00|15186.5|15176.5|15188.5|15178.5|15188.5|15178.5|15184.5|15174.5|22
1759349100000|2025-10-01 20:05:00|15192.5|15182.5|15191|15181|15193.5|15183.5|15190.5|15180.5|560
1759349400000|2025-10-01 20:10:00|15190.5|15180.5|15190|15180|15191|15181|15190|15180|5
1759349700000|2025-10-01 20:15:00|15189.5|15179.5|15189|15179|15189.5|15179.5|15188.5|15178.5|2
1759350000000|2025-10-01 20:20:00|15188.5|15178.5|15188.5|15178.5|15188.5|15178.5|15188.5|15178.5|0
1759350300000|2025-10-01 20:25:00|15188|15178|15188|15178|15188|15178|15188|15178|1
1759350600000|2025-10-01 20:30:00|15187.5|15177.5|15189|15179|15189.5|15179.5|15185.5|15175.5|43
1759350900000|2025-10-01 20:35:00|15188.5|15178.5|15189|15179|15189|15179|15188.5|15178.5|3
1759351200000|2025-10-01 20:40:00|15188|15178|15188|15178|15188.5|15178.5|15188|15178|13
1759351500000|2025-10-01 20:45:00|15189|15179|15190|15180|15190.5|15180.5|15188.5|15178.5|89
1759351800000|2025-10-01 20:50:00|15189.5|15179.5|15191|15181|15191|15181|15189.5|15179.5|21
1759352100000|2025-10-01 20:55:00|15191.5|15181.5|15196|15186|15196|15186|15190.5|15180.5|204
1759352400000|2025-10-01 21:00:00|15195|15185|15194.5|15184.5|15195|15185|15194.5|15184.5|5
1759352700000|2025-10-01 21:05:00|15193|15183|15190|15180|15193|15183|15190|15180|0
1759353000000|2025-10-01 21:10:00|15186|15176|15185.5|15175.5|15186.5|15176.5|15185.5|15175.5|0
1759353300000|2025-10-01 21:15:00|15193|15169|15193.1|15169.1|15193.2|15169.2|15192.8|15168.8|0
1759353600000|2025-10-01 21:20:00|15193.3|15169.3|15193.3|15169.3|15193.3|15169.3|15193.3|15169.3|0
1759353900000|2025-10-01 21:25:00|15193.4|15169.4|15193.2|15169.2|15193.5|15169.5|15193|15169|0
1759354200000|2025-10-01 21:30:00|15192.5|15168.5|15191.6|15167.6|15192.5|15168.5|15191.4|15167.4|0
1759354800000|2025-10-01 21:40:00|15191.4|15167.4|15191.4|15167.4|15191.4|15167.4|15191.4|15167.4|0
1759355100000|2025-10-01 21:45:00|15191.3|15167.3|15191.8|15167.8|15191.9|15167.9|15191.3|15167.3|0
1759355400000|2025-10-01 21:50:00|15191.9|15167.9|15191.6|15167.6|15192|15168|15191.3|15167.3|0
1759355700000|2025-10-01 21:55:00|15191.1|15167.1|15191.6|15167.6|15191.7|15167.7|15191.1|15167.1|0
1759356000000|2025-10-01 22:00:00|15191.7|15167.7|15195|15171|15195.3|15171.3|15191.7|15167.7|0
1759356300000|2025-10-01 22:05:00|15195.1|15171.1|15195.8|15171.8|15197.1|15173.1|15193.7|15169.7|0
1759356600000|2025-10-01 22:10:00|15195.7|15171.7|15196.3|15172.3|15196.7|15172.7|15195.7|15171.7|0
1759356900000|2025-10-01 22:15:00|15196.4|15172.4|15194.9|15170.9|15196.7|15172.7|15194.9|15170.9|0
1759357200000|2025-10-01 22:20:00|15195|15171|15197|15173|15197.3|15173.3|15194.9|15170.9|0
1759357500000|2025-10-01 22:25:00|15197.3|15173.3|15196.3|15172.3|15197.3|15173.3|15196|15172|0
1759357800000|2025-10-01 22:30:00|15196.4|15172.4|15196.1|15172.1|15196.9|15172.9|15196|15172|0
1759358100000|2025-10-01 22:35:00|15196|15172|15196.6|15172.6|15196.9|15172.9|15194.9|15170.9|0
1759358400000|2025-10-01 22:40:00|15196.5|15172.5|15196.8|15172.8|15197|15173|15196|15172|0
1759358700000|2025-10-01 22:45:00|15196.6|15172.6|15196.8|15172.8|15197.3|15173.3|15196.3|15172.3|0
1759359000000|2025-10-01 22:50:00|15196.9|15172.9|15194.1|15170.1|15196.9|15172.9|15194.1|15170.1|0
1759359300000|2025-10-01 22:55:00|15194.2|15170.2|15194.3|15170.3|15195.2|15171.2|15194.2|15170.2|0
1759359600000|2025-10-01 23:00:00|15194.2|15170.2|15194.2|15170.2|15195.8|15171.8|15193.8|15169.8|0
1759359900000|2025-10-01 23:05:00|15194.3|15170.3|15193.8|15169.8|15194.6|15170.6|15193.2|15169.2|0
1759360200000|2025-10-01 23:10:00|15193.7|15169.7|15194.7|15170.7|15195.4|15171.4|15193.7|15169.7|0
1759360500000|2025-10-01 23:15:00|15194.8|15170.8|15196.9|15172.9|15197.5|15173.5|15194.8|15170.8|0
1759360800000|2025-10-01 23:20:00|15196.8|15172.8|15198|15174|15198.1|15174.1|15196.4|15172.4|0
1759361100000|2025-10-01 23:25:00|15197.9|15173.9|15196.8|15172.8|15197.9|15173.9|15196.4|15172.4|0
1759361400000|2025-10-01 23:30:00|15196.9|15172.9|15193.5|15169.5|15197.1|15173.1|15193.5|15169.5|0
1759361700000|2025-10-01 23:35:00|15193.4|15169.4|15194|15170|15194.1|15170.1|15191.8|15167.8|0
1759362000000|2025-10-01 23:40:00|15194.1|15170.1|15195|15171|15195.4|15171.4|15193.9|15169.9|0
1759362300000|2025-10-01 23:45:00|15194.8|15170.8|15194.3|15170.3|15195.6|15171.6|15194.3|15170.3|0
1759362600000|2025-10-01 23:50:00|15194|15170|15195.4|15171.4|15195.7|15171.7|15193.4|15169.4|0
1759362900000|2025-10-01 23:55:00|15195.5|15171.5|15195.7|15171.7|15197.1|15173.1|15195|15171|0
1759363200000|2025-10-02 00:00:00|15195.9|15171.9|15195.8|15171.8|15198|15174|15194.9|15170.9|0
1759363500000|2025-10-02 00:05:00|15196.4|15172.4|15196.5|15172.5|15197.8|15173.8|15196.2|15172.2|0
1759363800000|2025-10-02 00:10:00|15196.4|15172.4|15197.2|15173.2|15198.4|15174.4|15195.4|15171.4|0
1759364100000|2025-10-02 00:15:00|15197.3|15173.3|15198.3|15174.3|15198.9|15174.9|15196.4|15172.4|0
1759364400000|2025-10-02 00:20:00|15198|15174|15200.7|15176.7|15201.2|15177.2|15197|15173|0
1759364700000|2025-10-02 00:25:00|15200.8|15176.8|15199.8|15175.8|15201.1|15177.1|15199.3|15175.3|0
1759365000000|2025-10-02 00:30:00|15199.9|15175.9|15200.4|15176.4|15201.6|15177.6|15198.6|15174.6|0
1759365300000|2025-10-02 00:35:00|15200.1|15176.1|15200.3|15176.3|15200.3|15176.3|15199.1|15175.1|0
1759365600000|2025-10-02 00:40:00|15200.6|15176.6|15202.7|15178.7|15203.1|15179.1|15199.9|15175.9|0
1759365900000|2025-10-02 00:45:00|15202.5|15178.5|15203.7|15179.7|15204.5|15180.5|15202.5|15178.5|0
1759366200000|2025-10-02 00:50:00|15204|15180|15194.8|15170.8|15206.1|15182.1|15194.8|15170.8|0
1759366500000|2025-10-02 00:55:00|15194.7|15170.7|15199.6|15175.6|15200.7|15176.7|15194.2|15170.2|0
1759366800000|2025-10-02 01:00:00|15199.9|15175.9|15167|15157|15199.9|15183|15165|15155|1637
1759367100000|2025-10-02 01:05:00|15165|15155|15166|15156|15175|15165|15164|15154|887
1759367400000|2025-10-02 01:10:00|15167|15157|15166|15156|15170|15160|15165|15155|329
1759367700000|2025-10-02 01:15:00|15167|15157|15166|15156|15169|15159|15160|15150|1122
1759368000000|2025-10-02 01:20:00|15165|15155|15175|15165|15179|15169|15158|15148|820
1759368300000|2025-10-02 01:25:00|15174|15164|15167|15157|15179|15169|15167|15157|571
1759368600000|2025-10-02 01:30:00|15168|15158|15207|15197|15208|15198|15168|15158|2697
1759368900000|2025-10-02 01:35:00|15208|15198|15260|15250|15264|15254|15208|15198|4600
1759369200000|2025-10-02 01:40:00|15259|15249|15276|15266|15287|15277|15259|15249|4984
1759369500000|2025-10-02 01:45:00|15279|15269|15291|15281|15292|15282|15273|15263|2525
1759369800000|2025-10-02 01:50:00|15292|15282|15255|15245|15293|15283|15222|15212|3306
1759370100000|2025-10-02 01:55:00|15253|15243|15282|15272|15285|15275|15252|15242|3175
1759370400000|2025-10-02 02:00:00|15284|15274|15275|15265|15289|15279|15266|15256|3108
1759370700000|2025-10-02 02:05:00|15276|15266|15280|15270|15300|15290|15270|15260|3193
1759371000000|2025-10-02 02:10:00|15281|15271|15285|15275|15287|15277|15275|15265|606
1759371300000|2025-10-02 02:15:00|15288|15278|15296|15286|15308|15298|15287|15277|2251
1759371600000|2025-10-02 02:20:00|15297|15287|15306|15296|15309|15299|15297|15287|2140
1759371900000|2025-10-02 02:25:00|15304|15294|15312|15302|15321|15311|15300|15290|1936
1759372200000|2025-10-02 02:30:00|15311|15301|15320|15310|15322|15312|15310|15300|1188
1759372500000|2025-10-02 02:35:00|15319|15309|15315|15305|15321|15311|15300|15290|1639
1759372800000|2025-10-02 02:40:00|15314|15304|15317|15307|15323|15313|15313|15303|1356
1759373100000|2025-10-02 02:45:00|15316|15306|15331|15321|15333|15323|15316|15306|2065
1759373400000|2025-10-02 02:50:00|15332|15322|15320|15310|15333|15323|15312|15302|1435
1759373700000|2025-10-02 02:55:00|15319|15309|15319|15309|15320|15310|15307|15297|1113
1759374000000|2025-10-02 03:00:00|15318|15308|15318|15308|15325|15315|15308|15298|1206
1759374300000|2025-10-02 03:05:00|15317|15307|15306|15296|15317|15307|15287|15277|2057
1759374600000|2025-10-02 03:10:00|15307|15297|15323|15313|15329|15319|15304|15294|3249
1759374900000|2025-10-02 03:15:00|15322|15312|15301|15291|15324|15314|15297|15287|965
1759375200000|2025-10-02 03:20:00|15300|15290|15273|15263|15301|15291|15271|15261|911
1759375500000|2025-10-02 03:25:00|15274|15264|15238|15228|15277|15267|15238|15228|2965
1759375800000|2025-10-02 03:30:00|15239|15229|15234|15224|15261|15251|15215|15205|4303
1759376100000|2025-10-02 03:35:00|15235|15225|15239|15229|15246|15236|15229|15219|2746
1759376400000|2025-10-02 03:40:00|15238|15228|15246|15236|15250|15240|15236|15226|2278
1759376700000|2025-10-02 03:45:00|15247|15237|15264|15254|15268|15258|15247|15237|680
1759377000000|2025-10-02 03:50:00|15265|15255|15260|15250|15265|15255|15259|15249|249
1759377300000|2025-10-02 03:55:00|15259|15249|15263|15253|15264|15254|15259|15249|221
1759377600000|2025-10-02 04:00:00|15264|15254|15256|15246|15264|15254|15256|15246|341
1759377900000|2025-10-02 04:05:00|15257|15247|15256|15246|15258|15248|15253|15243|290
1759378200000|2025-10-02 04:10:00|15257|15247|15253|15243|15257|15247|15253|15243|156
1759378500000|2025-10-02 04:15:00|15252|15242|15255|15245|15255|15245|15252|15242|182
1759378800000|2025-10-02 04:20:00|15254|15244|15253|15243|15255|15245|15253|15243|213
1759379100000|2025-10-02 04:25:00|15254|15244|15255|15245|15258|15248|15254|15244|225
1759379400000|2025-10-02 04:30:00|15254|15244|15250|15240|15254|15244|15249|15239|216
1759379700000|2025-10-02 04:35:00|15251|15241|15253|15243|15253|15243|15249|15239|153
1759380000000|2025-10-02 04:40:00|15252|15242|15251|15241|15253|15243|15250|15240|227
1759380300000|2025-10-02 04:45:00|15252|15242|15253|15243|15253|15243|15251|15241|107
1759380600000|2025-10-02 04:50:00|15254|15244|15250|15240|15254|15244|15248|15238|333
1759380900000|2025-10-02 04:55:00|15252|15242|15251|15241|15254|15244|15251|15241|230
1759381200000|2025-10-02 05:00:00|15252|15242|15267|15257|15273|15263|15250|15240|1468
1759381500000|2025-10-02 05:05:00|15268|15258|15282|15272|15288|15278|15265|15255|1357
1759381800000|2025-10-02 05:10:00|15281|15271|15271|15261|15287|15277|15269|15259|479
1759382100000|2025-10-02 05:15:00|15272|15262|15270|15260|15276|15266|15268|15258|447
1759382400000|2025-10-02 05:20:00|15269|15259|15262|15252|15270|15260|15261|15251|880
1759382700000|2025-10-02 05:25:00|15263|15253|15277|15267|15281|15271|15260|15250|582
1759383000000|2025-10-02 05:30:00|15276|15266|15277|15267|15281|15271|15273|15263|732
1759383300000|2025-10-02 05:35:00|15276|15266|15273|15263|15277|15267|15266|15256|512
1759383600000|2025-10-02 05:40:00|15272|15262|15280|15270|15283|15273|15271|15261|541
1759383900000|2025-10-02 05:45:00|15281|15271|15276|15266|15282|15272|15273|15263|756
1759384200000|2025-10-02 05:50:00|15275|15265|15275|15265|15278|15268|15268|15258|556
1759384500000|2025-10-02 05:55:00|15276|15266|15286|15276|15287|15277|15276|15266|455
1759384800000|2025-10-02 06:00:00|15287|15277|15291|15281|15293|15283|15285|15275|624
1759385100000|2025-10-02 06:05:00|15290|15280|15290|15280|15293|15283|15284|15274|685
1759385400000|2025-10-02 06:10:00|15289|15279|15293|15283|15293|15283|15287|15277|310
1759385700000|2025-10-02 06:15:00|15294|15284|15306|15296|15311|15301|15294|15284|1851
1759386000000|2025-10-02 06:20:00|15307|15297|15304|15294|15309|15299|15301|15291|888
1759386300000|2025-10-02 06:25:00|15305|15295|15306|15296|15313|15303|15304|15294|691
1759386600000|2025-10-02 06:30:00|15307|15297|15310|15300|15314|15304|15302|15292|893
1759386900000|2025-10-02 06:35:00|15308|15298|15313|15303|15316|15306|15308|15298|663
1759387200000|2025-10-02 06:40:00|15312|15302|15317|15307|15318|15308|15309|15299|712
1759387500000|2025-10-02 06:45:00|15316|15306|15318|15308|15321|15311|15315|15305|846
1759387800000|2025-10-02 06:50:00|15319|15309|15323|15313|15323|15313|15317|15307|776
1759388100000|2025-10-02 06:55:00|15324|15314|15313|15303|15327|15317|15313|15303|807
1759388400000|2025-10-02 07:00:00|15314|15302|15318|15307|15320|15309|15308|15297|1220
1759388700000|2025-10-02 07:05:00|15317|15306|15318|15307|15320|15309|15307|15296|1077
1759389000000|2025-10-02 07:10:00|15317|15306|15316|15305|15321|15309|15310|15299|523
1759389300000|2025-10-02 07:15:00|15317|15304|15312|15300|15318|15307|15311|15300|562
1759389600000|2025-10-02 07:20:00|15311|15299|15315|15304|15322|15311|15308|15296|672
1759389900000|2025-10-02 07:25:00|15316|15305|15315|15304|15319|15308|15313|15302|481
1759390200000|2025-10-02 07:30:00|15314|15303|15320|15309|15320|15309|15314|15302|245
1759390500000|2025-10-02 07:35:00|15319|15308|15313|15302|15319|15308|15309|15297|306
1759390800000|2025-10-02 07:40:00|15312|15301|15304|15293|15313|15301|15304|15292|581
1759391100000|2025-10-02 07:45:00|15303|15292|15307|15296|15307|15296|15299|15288|537
1759391400000|2025-10-02 07:50:00|15306|15295|15311|15300|15312|15301|15306|15295|351
1759391700000|2025-10-02 07:55:00|15310|15299|15305|15293|15311|15300|15302|15291|361
1759392000000|2025-10-02 08:00:00|15304|15292|15295|15284|15304|15293|15291|15280|373
1759392300000|2025-10-02 08:05:00|15294|15283|15292|15281|15298|15286|15289|15278|333
1759392600000|2025-10-02 08:10:00|15293|15280|15295|15284|15300|15289|15293|15280|221
1759392900000|2025-10-02 08:15:00|15294|15283|15302|15291|15303|15292|15294|15283|369
1759393200000|2025-10-02 08:20:00|15303|15292|15318|15307|15318|15307|15302|15291|485
1759393500000|2025-10-02 08:25:00|15317|15306|15323|15312|15328|15317|15316|15305|1191
1759393800000|2025-10-02 08:30:00|15327|15303|15325.6|15301.6|15328.1|15304.1|15325.1|15301.1|0
1759394100000|2025-10-02 08:35:00|15325.5|15301.5|15325.2|15301.2|15326.2|15302.2|15323.9|15299.9|300
1759394400000|2025-10-02 08:40:00|15325.3|15301.3|15326.5|15302.5|15328.1|15304.1|15324.8|15300.8|0
1759394700000|2025-10-02 08:45:00|15326.8|15302.8|15325.6|15301.6|15326.9|15302.9|15324.6|15300.6|348
1759395000000|2025-10-02 08:50:00|15325.9|15301.9|15327.6|15303.6|15327.9|15303.9|15325.7|15301.7|76
1759395300000|2025-10-02 08:55:00|15327.7|15303.7|15329|15305|15329.1|15305.1|15327.4|15303.4|64
1759395600000|2025-10-02 09:00:00|15328.6|15304.6|15309|15297|15328.6|15304.6|15306|15294|94
1759395900000|2025-10-02 09:05:00|15308|15296|15310|15298|15310|15298|15304|15292|77
1759396200000|2025-10-02 09:10:00|15311|15299|15312|15301|15313|15301|15310|15298|34
1759396500000|2025-10-02 09:15:00|15311|15300|15303|15291|15311|15300|15298|15287|430
1759396800000|2025-10-02 09:20:00|15302|15290|15307|15295|15308|15296|15300|15289|209
1759397100000|2025-10-02 09:25:00|15306|15294|15302|15290|15307|15296|15301|15290|164
1759397400000|2025-10-02 09:30:00|15301|15289|15303|15292|15305|15293|15296|15285|361
1759397700000|2025-10-02 09:35:00|15302|15291|15299|15288|15304|15292|15299|15287|152
1759398000000|2025-10-02 09:40:00|15298|15287|15302|15291|15303|15292|15297|15285|104
1759398300000|2025-10-02 09:45:00|15303|15292|15299|15288|15303|15292|15298|15287|54
1759398600000|2025-10-02 09:50:00|15298|15287|15301|15290|15301|15290|15296|15285|128
1759398900000|2025-10-02 09:55:00|15300|15289|15301|15289|15302|15291|15299|15288|59
1759399200000|2025-10-02 10:00:00|15300|15288|15298|15287|15301|15290|15296|15284|106
1759399500000|2025-10-02 10:05:00|15297|15286|15299|15288|15300|15289|15297|15286|24
1759399800000|2025-10-02 10:10:00|15300|15287|15300|15289|15301|15290|15299|15287|94
1759400100000|2025-10-02 10:15:00|15301|15290|15301|15289|15301|15290|15300|15288|74
1759400400000|2025-10-02 10:20:00|15300|15290|15301|15290|15303|15292|15300|15288|56
1759400700000|2025-10-02 10:25:00|15302|15289|15313|15302|15313|15302|15300|15289|186
1759401000000|2025-10-02 10:30:00|15312|15301|15316|15305|15316|15305|15311|15300|112
1759401300000|2025-10-02 10:35:00|15315|15304|15313|15302|15315|15305|15312|15301|110
1759401600000|2025-10-02 10:40:00|15312|15301|15311|15300|15314|15303|15311|15300|62
1759401900000|2025-10-02 10:45:00|15312|15301|15312|15301|15313|15301|15311|15300|25
1759402200000|2025-10-02 10:50:00|15313|15302|15318|15307|15319|15308|15313|15301|134
1759402500000|2025-10-02 10:55:00|15317|15306|15319|15307|15319|15308|15316|15305|97
1759402800000|2025-10-02 11:00:00|15318|15306|15315|15304|15318|15306|15313|15302|90
1759403100000|2025-10-02 11:05:00|15314|15303|15312|15301|15314|15303|15311|15300|46
1759403400000|2025-10-02 11:10:00|15313|15300|15315|15304|15316|15305|15311|15300|77
1759403700000|2025-10-02 11:15:00|15314|15303|15314|15302|15315|15304|15312|15300|43
1759404000000|2025-10-02 11:20:00|15313|15303|15317|15306|15317|15306|15313|15302|20
1759404300000|2025-10-02 11:25:00|15316|15305|15315|15304|15316|15305|15314|15303|20
1759404600000|2025-10-02 11:30:00|15314|15303|15319|15307|15320|15309|15314|15303|73
1759404900000|2025-10-02 11:35:00|15320|15308|15318|15307|15320|15309|15318|15307|29
1759405200000|2025-10-02 11:40:00|15317|15306|15319|15308|15319|15308|15316|15305|33
1759405500000|2025-10-02 11:45:00|15318|15307|15318|15307|15323|15312|15315|15304|188
1759405800000|2025-10-02 11:50:00|15317|15306|15317|15306|15319|15307|15315|15303|318
1759406100000|2025-10-02 11:55:00|15318|15307|15317|15306|15321|15309|15315|15304|185
1759406400000|2025-10-02 12:00:00|15318|15305|15318|15307|15319|15308|15317|15305|51
1759406700000|2025-10-02 12:05:00|15317|15306|15316|15305|15319|15307|15316|15305|38
1759407000000|2025-10-02 12:10:00|15315|15304|15318|15307|15319|15307|15315|15304|96
1759407300000|2025-10-02 12:15:00|15317|15306|15316|15305|15318|15307|15315|15304|103
1759407600000|2025-10-02 12:20:00|15317|15306|15316|15305|15317|15306|15314|15303|124
1759407900000|2025-10-02 12:25:00|15315|15304|15317|15305|15317|15306|15314|15303|106
1759408200000|2025-10-02 12:30:00|15316|15306|15319|15308|15322|15310|15315|15304|338
1759408500000|2025-10-02 12:35:00|15320|15309|15322|15311|15323|15312|15320|15309|119
1759408800000|2025-10-02 12:40:00|15321|15310|15319|15308|15322|15311|15316|15305|310
1759409100000|2025-10-02 12:45:00|15318|15307|15322|15310|15322|15311|15317|15306|207
1759409400000|2025-10-02 12:50:00|15321|15309|15322|15311|15324|15313|15321|15309|216
1759409700000|2025-10-02 12:55:00|15321|15310|15319|15308|15321|15310|15316|15304|346
1759410000000|2025-10-02 13:00:00|15320|15309|15321|15310|15323|15311|15317|15305|803
1759410300000|2025-10-02 13:05:00|15322|15311|15322|15311|15323|15312|15320|15309|217
1759410600000|2025-10-02 13:10:00|15321|15310|15320|15309|15324|15313|15320|15308|159
1759410900000|2025-10-02 13:15:00|15319|15308|15318|15307|15320|15309|15317|15306|93
1759411200000|2025-10-02 13:20:00|15319|15308|15322|15311|15322|15311|15318|15307|76
1759411500000|2025-10-02 13:25:00|15323|15312|15324|15313|15326|15315|15323|15311|125
1759411800000|2025-10-02 13:30:00|15323|15312|15325|15314|15340|15328|15318|15306|2529
1759412100000|2025-10-02 13:35:00|15326|15315|15321|15310|15327|15316|15309|15298|1435
1759412400000|2025-10-02 13:40:00|15320|15309|15311|15300|15322|15311|15311|15299|450
1759412700000|2025-10-02 13:45:00|15310|15299|15319|15308|15325|15314|15308|15297|983
1759413000000|2025-10-02 13:50:00|15318|15307|15317|15306|15322|15311|15308|15297|763
1759413300000|2025-10-02 13:55:00|15318|15307|15305|15294|15319|15307|15305|15294|484
1759413600000|2025-10-02 14:00:00|15304|15293|15308|15297|15311|15300|15301|15289|418
1759413900000|2025-10-02 14:05:00|15309|15298|15315|15304|15317|15306|15309|15298|358
1759414200000|2025-10-02 14:10:00|15314|15303|15314|15303|15319|15308|15307|15296|580
1759414500000|2025-10-02 14:15:00|15313|15302|15307|15296|15315|15303|15306|15295|297
1759414800000|2025-10-02 14:20:00|15308|15297|15305|15294|15308|15297|15300|15289|291
1759415100000|2025-10-02 14:25:00|15306|15295|15301|15290|15308|15297|15301|15290|326
1759415400000|2025-10-02 14:30:00|15300|15289|15296|15285|15304|15293|15293|15282|340
1759415700000|2025-10-02 14:35:00|15297|15286|15289|15278|15298|15287|15289|15278|363
1759416000000|2025-10-02 14:40:00|15288|15277|15276|15265|15295|15284|15275|15264|720
1759416300000|2025-10-02 14:45:00|15277|15266|15274|15263|15282|15271|15273|15261|1349
1759416600000|2025-10-02 14:50:00|15273|15262|15269|15258|15275|15264|15267|15255|849
1759416900000|2025-10-02 14:55:00|15270|15259|15263|15252|15272|15261|15248|15236|2028
1759417200000|2025-10-02 15:00:00|15262|15251|15253|15242|15269|15258|15251|15239|725
1759417500000|2025-10-02 15:05:00|15254|15243|15271|15260|15272|15261|15253|15242|404
1759417800000|2025-10-02 15:10:00|15272|15261|15266|15255|15274|15262|15265|15254|397
1759418100000|2025-10-02 15:15:00|15267|15256|15266|15255|15269|15258|15261|15250|340
1759418400000|2025-10-02 15:20:00|15265|15254|15271|15260|15273|15261|15261|15250|360
1759418700000|2025-10-02 15:25:00|15270|15259|15269|15258|15272|15261|15265|15253|232
1759419000000|2025-10-02 15:30:00|15268|15257|15266|15255|15270|15259|15262|15251|236
1759419300000|2025-10-02 15:35:00|15267|15254|15263|15252|15268|15257|15259|15248|288
1759419600000|2025-10-02 15:40:00|15262|15251|15267|15256|15268|15257|15260|15249|214
1759419900000|2025-10-02 15:45:00|15268|15257|15265|15254|15270|15259|15263|15252|146
1759420200000|2025-10-02 15:50:00|15264|15253|15266|15255|15267|15256|15264|15253|116
1759420500000|2025-10-02 15:55:00|15267|15256|15266|15255|15267|15256|15261|15250|165
1759420800000|2025-10-02 16:00:00|15265|15254|15262|15251|15265|15254|15260|15249|143
1759421100000|2025-10-02 16:05:00|15261|15250|15262|15251|15263|15252|15259|15248|86
1759421400000|2025-10-02 16:10:00|15263|15252|15262|15251|15263|15252|15261|15250|57
1759421700000|2025-10-02 16:15:00|15263|15252|15264|15253|15265|15254|15262|15251|46
1759422000000|2025-10-02 16:20:00|15263|15252|15261|15250|15263|15253|15260|15249|47
1759422300000|2025-10-02 16:25:00|15262|15251|15262|15251|15263|15252|15261|15249|48
1759422600000|2025-10-02 16:30:00|15263|15250|15260|15249|15263|15252|15259|15248|114
1759422900000|2025-10-02 16:35:00|15259|15248|15261|15250|15261|15250|15257|15246|112
1759423200000|2025-10-02 16:40:00|15260|15249|15261|15249|15262|15250|15259|15248|35
1759423500000|2025-10-02 16:45:00|15260|15250|15259|15248|15261|15250|15259|15248|53
1759423800000|2025-10-02 16:50:00|15260|15249|15262|15251|15264|15253|15260|15248|94
1759424100000|2025-10-02 16:55:00|15263|15252|15263|15252|15265|15253|15262|15251|82
1759424400000|2025-10-02 17:00:00|15262|15251|15262|15251|15263|15252|15261|15250|183
1759424700000|2025-10-02 17:05:00|15261|15250|15267|15256|15269|15258|15261|15250|196
1759425000000|2025-10-02 17:10:00|15266|15255|15263|15252|15267|15256|15262|15250|609
1759425300000|2025-10-02 17:15:00|15264|15253|15259|15248|15264|15253|15258|15247|88
1759425600000|2025-10-02 17:20:00|15258|15247|15260|15249|15264|15253|15258|15247|69
1759425900000|2025-10-02 17:25:00|15259|15248|15260|15249|15261|15250|15258|15246|38
1759426200000|2025-10-02 17:30:00|15261|15250|15262|15251|15263|15252|15259|15248|64
1759426500000|2025-10-02 17:35:00|15263|15252|15262|15250|15263|15252|15261|15249|36
1759426800000|2025-10-02 17:40:00|15263|15251|15260|15249|15265|15254|15260|15249|80
1759427100000|2025-10-02 17:45:00|15261|15250|15263|15252|15264|15252|15260|15249|48
1759427400000|2025-10-02 17:50:00|15264|15253|15268|15256|15269|15258|15263|15252|86
1759427700000|2025-10-02 17:55:00|15267|15257|15266|15254|15267|15257|15265|15253|71
1759428000000|2025-10-02 18:00:00|15265|15255|15265|15254|15267|15255|15264|15253|22
1759428300000|2025-10-02 18:05:00|15266|15255|15269|15258|15270|15259|15266|15255|65
1759428600000|2025-10-02 18:10:00|15268|15257|15269|15258|15271|15260|15268|15257|154
1759428900000|2025-10-02 18:15:00|15268|15257|15268|15257|15269|15258|15266|15255|78
1759429200000|2025-10-02 18:20:00|15267|15256|15268|15257|15269|15258|15267|15256|87
1759429500000|2025-10-02 18:25:00|15267|15256|15267|15256|15267|15256|15265|15254|67
1759429800000|2025-10-02 18:30:00|15266|15255|15266|15255|15268|15257|15265|15254|87
1759430100000|2025-10-02 18:35:00|15265|15254|15267|15256|15267|15256|15265|15254|52
1759430400000|2025-10-02 18:40:00|15266|15255|15266.5|15256.5|15267|15256.5|15265|15254|43
1759430700000|2025-10-02 18:45:00|15266|15256|15261.5|15251.5|15266|15256|15261.5|15251.5|67
1759431000000|2025-10-02 18:50:00|15262.5|15252.5|15261.5|15251.5|15263.5|15253.5|15261.5|15251.5|49
1759431300000|2025-10-02 18:55:00|15262|15252|15260.5|15250.5|15263.5|15253.5|15259.5|15249.5|173
1759431600000|2025-10-02 19:00:00|15261|15251|15263|15253|15263|15253|15258.5|15248.5|54
1759431900000|2025-10-02 19:05:00|15262.5|15252.5|15263.5|15253.5|15264.5|15254.5|15262.5|15252.5|30
1759432200000|2025-10-02 19:10:00|15263|15253|15260|15250|15263|15253|15260|15250|72
1759432500000|2025-10-02 19:15:00|15260.5|15250.5|15260.5|15250.5|15261.5|15251.5|15259.5|15249.5|11
1759432800000|2025-10-02 19:20:00|15261.5|15251.5|15256|15246|15261.5|15251.5|15255|15245|502
1759433100000|2025-10-02 19:25:00|15255.5|15245.5|15251.5|15241.5|15256.5|15246.5|15249.5|15239.5|858
1759433400000|2025-10-02 19:30:00|15251|15241|15255|15245|15257|15247|15250.5|15240.5|139
1759433700000|2025-10-02 19:35:00|15254.5|15244.5|15248.5|15238.5|15254.5|15244.5|15248.5|15238.5|138
1759434000000|2025-10-02 19:40:00|15248|15238|15247.5|15237.5|15250|15240|15247.5|15237.5|266
1759434300000|2025-10-02 19:45:00|15247|15237|15247|15237|15248|15238|15244.5|15234.5|111
1759434600000|2025-10-02 19:50:00|15247.5|15237.5|15241.5|15231.5|15247.5|15237.5|15236.5|15226.5|290
1759434900000|2025-10-02 19:55:00|15241|15231|15245.5|15235.5|15248|15238|15240.5|15230.5|220
1759435200000|2025-10-02 20:00:00|15246|15236|15245.5|15235.5|15246|15236|15242|15232|140
1759435500000|2025-10-02 20:05:00|15246|15236|15247|15237|15248|15238|15246|15236|16
1759435800000|2025-10-02 20:10:00|15246.5|15236.5|15245|15235|15247|15237|15244.5|15234.5|41
1759436100000|2025-10-02 20:15:00|15244.5|15234.5|15244|15234|15244.5|15234.5|15243.5|15233.5|9
1759436400000|2025-10-02 20:20:00|15243.5|15233.5|15244.5|15234.5|15245|15235|15243.5|15233.5|5
1759436700000|2025-10-02 20:25:00|15245|15235|15245.5|15235.5|15247|15237|15245|15235|34
1759437000000|2025-10-02 20:30:00|15246|15236|15244.5|15234.5|15246|15236|15244.5|15234.5|15
1759437300000|2025-10-02 20:35:00|15245|15235|15245.5|15235.5|15246|15236|15245|15235|13
1759437600000|2025-10-02 20:40:00|15246|15236|15246.5|15236.5|15247|15237|15244.5|15234.5|13
1759437900000|2025-10-02 20:45:00|15247|15237|15248|15238|15248|15238|15245.5|15235.5|12
1759438200000|2025-10-02 20:50:00|15247.5|15237.5|15244|15234|15248|15238|15243.5|15233.5|10
1759438500000|2025-10-02 20:55:00|15243.5|15233.5|15240|15230|15243.5|15233.5|15239.5|15229.5|89
1759438800000|2025-10-02 21:00:00|15241|15231|15240|15230|15241|15231|15238.5|15228.5|9
1759439100000|2025-10-02 21:05:00|15241|15231|15241|15231|15241|15231|15241|15231|0
1759439400000|2025-10-02 21:10:00|15241.5|15231.5|15244|15234|15244|15234|15241.5|15231.5|3
1759439700000|2025-10-02 21:15:00|15248|15224|15247.8|15223.8|15248|15224|15247.7|15223.7|3
1759440000000|2025-10-02 21:20:00|15247.9|15223.9|15247.7|15223.7|15247.9|15223.9|15247.7|15223.7|0
1759440300000|2025-10-02 21:25:00|15247.8|15223.8|15247.9|15223.9|15247.9|15223.9|15247.8|15223.8|0
1759440600000|2025-10-02 21:30:00|15248.2|15224.2|15248.6|15224.6|15248.9|15224.9|15248.2|15224.2|0
1759440900000|2025-10-02 21:35:00|15248.7|15224.7|15248.7|15224.7|15248.7|15224.7|15248.5|15224.5|0
1759441200000|2025-10-02 21:40:00|15248.6|15224.6|15248.5|15224.5|15249|15225|15248.5|15224.5|0
1759441500000|2025-10-02 21:45:00|15248.7|15224.7|15248.7|15224.7|15248.7|15224.7|15248.7|15224.7|0
1759441800000|2025-10-02 21:50:00|15248.6|15224.6|15248.7|15224.7|15249.2|15225.2|15248.6|15224.6|0
1759442100000|2025-10-02 21:55:00|15248.6|15224.6|15248.7|15224.7|15248.9|15224.9|15248.5|15224.5|0
1759442400000|2025-10-02 22:00:00|15248.8|15224.8|15254.6|15230.6|15255.8|15231.8|15246.5|15222.5|0
1759442700000|2025-10-02 22:05:00|15254.7|15230.7|15254.5|15230.5|15255.7|15231.7|15253.7|15229.7|0
1759443000000|2025-10-02 22:10:00|15254.7|15230.7|15255.9|15231.9|15256|15232|15254.4|15230.4|0
1759443300000|2025-10-02 22:15:00|15255.8|15231.8|15255|15231|15256.2|15232.2|15254.7|15230.7|0
1759443600000|2025-10-02 22:20:00|15254.9|15230.9|15253.1|15229.1|15254.9|15230.9|15253.1|15229.1|0
1759443900000|2025-10-02 22:25:00|15252.9|15228.9|15251.4|15227.4|15253.2|15229.2|15251.4|15227.4|0
1759444200000|2025-10-02 22:30:00|15251.5|15227.5|15249.4|15225.4|15251.6|15227.6|15248.1|15224.1|0
1759444500000|2025-10-02 22:35:00|15249.1|15225.1|15250.4|15226.4|15250.4|15226.4|15247.3|15223.3|0
1759444800000|2025-10-02 22:40:00|15250.7|15226.7|15253.2|15229.2|15253.4|15229.4|15250.7|15226.7|0
1759445100000|2025-10-02 22:45:00|15253|15229|15253.8|15229.8|15253.8|15229.8|15252.2|15228.2|0
1759445400000|2025-10-02 22:50:00|15253.7|15229.7|15254.8|15230.8|15255.6|15231.6|15253.6|15229.6|0
1759445700000|2025-10-02 22:55:00|15254.9|15230.9|15254.7|15230.7|15255.1|15231.1|15254.4|15230.4|0
1759446000000|2025-10-02 23:00:00|15255|15231|15253.4|15229.4|15255.7|15231.7|15253.3|15229.3|0
1759446300000|2025-10-02 23:05:00|15253.3|15229.3|15255|15231|15255.1|15231.1|15253.3|15229.3|0
1759446600000|2025-10-02 23:10:00|15255.3|15231.3|15257.7|15233.7|15257.7|15233.7|15255.1|15231.1|0
1759446900000|2025-10-02 23:15:00|15257.9|15233.9|15256.4|15232.4|15258|15234|15256.4|15232.4|0
1759447200000|2025-10-02 23:20:00|15256.5|15232.5|15258.2|15234.2|15258.5|15234.5|15256.4|15232.4|0
1759447500000|2025-10-02 23:25:00|15258.3|15234.3|15259.1|15235.1|15259.1|15235.1|15258.2|15234.2|0
1759447800000|2025-10-02 23:30:00|15258.8|15234.8|15259.2|15235.2|15259.4|15235.4|15258.5|15234.5|0
1759448100000|2025-10-02 23:35:00|15259.3|15235.3|15258.9|15234.9|15259.3|15235.3|15258.5|15234.5|0
1759448400000|2025-10-02 23:40:00|15259.1|15235.1|15259.9|15235.9|15259.9|15235.9|15258.8|15234.8|0
1759448700000|2025-10-02 23:45:00|15260|15236|15260.4|15236.4|15260.9|15236.9|15259.4|15235.4|0
1759449000000|2025-10-02 23:50:00|15260.5|15236.5|15261.6|15237.6|15262.4|15238.4|15260|15236|0
1759449300000|2025-10-02 23:55:00|15261.7|15237.7|15262.7|15238.7|15262.7|15238.7|15261|15237|0
1759449600000|2025-10-03 00:00:00|15262.1|15238.1|15260.1|15236.1|15262.6|15238.6|15259.8|15235.8|0
1759449900000|2025-10-03 00:05:00|15260.3|15236.3|15261.7|15237.7|15262.7|15238.7|15260|15236|0
1759450200000|2025-10-03 00:10:00|15261.6|15237.6|15261.8|15237.8|15263.6|15239.6|15261.3|15237.3|0
1759450500000|2025-10-03 00:15:00|15261.6|15237.6|15263|15239|15263.3|15239.3|15261|15237|0
1759450800000|2025-10-03 00:20:00|15262.9|15238.9|15263.4|15239.4|15264.5|15240.5|15262.7|15238.7|0
1759451100000|2025-10-03 00:25:00|15263.3|15239.3|15263.1|15239.1|15263.7|15239.7|15262.7|15238.7|0
1759451400000|2025-10-03 00:30:00|15263.2|15239.2|15265.3|15241.3|15266.3|15242.3|15262.8|15238.8|0
1759451700000|2025-10-03 00:35:00|15265.4|15241.4|15267.5|15243.5|15268.6|15244.6|15265.2|15241.2|0
1759452000000|2025-10-03 00:40:00|15267.4|15243.4|15267.1|15243.1|15268.5|15244.5|15266.9|15242.9|0
1759452300000|2025-10-03 00:45:00|15267|15243|15268.1|15244.1|15269|15245|15266.7|15242.7|0
1759452600000|2025-10-03 00:50:00|15268|15244|15269.8|15245.8|15270.4|15246.4|15268|15244|0
1759452900000|2025-10-03 00:55:00|15269.6|15245.6|15267.2|15243.2|15269.6|15245.6|15266.7|15242.7|0
1759453200000|2025-10-03 01:00:00|15248|15238|15259|15249|15264|15254|15239|15229|1905
1759453500000|2025-10-03 01:05:00|15258|15248|15266|15256|15268|15258|15257|15247|612
1759453800000|2025-10-03 01:10:00|15267|15257|15264|15254|15267|15257|15260|15250|232
1759454100000|2025-10-03 01:15:00|15265|15255|15250|15240|15265|15255|15246|15236|617
1759454400000|2025-10-03 01:20:00|15249|15239|15245|15235|15250|15240|15233|15223|712
1759454700000|2025-10-03 01:25:00|15247|15237|15242|15232|15248|15238|15239|15229|389
1759455000000|2025-10-03 01:30:00|15241|15231|15239|15229|15256|15246|15228|15218|2143
1759455300000|2025-10-03 01:35:00|15241|15231|15224|15214|15241|15231|15216|15206|1647
1759455600000|2025-10-03 01:40:00|15223|15213|15229|15219|15239|15229|15218|15208|1185
1759455900000|2025-10-03 01:45:00|15227|15217|15229|15219|15232|15222|15213|15203|1276
1759456200000|2025-10-03 01:50:00|15228|15218|15232|15222|15235|15225|15222|15212|630
1759456500000|2025-10-03 01:55:00|15233|15223|15225|15215|15234|15224|15221|15211|713
1759456800000|2025-10-03 02:00:00|15224|15214|15217|15207|15232|15222|15217|15207|592
1759457100000|2025-10-03 02:05:00|15218|15208|15222|15212|15223|15213|15214|15204|314
1759457400000|2025-10-03 02:10:00|15221|15211|15225|15215|15225|15215|15221|15211|193
1759457700000|2025-10-03 02:15:00|15226|15216|15215|15205|15228|15218|15213|15203|927
1759458000000|2025-10-03 02:20:00|15216|15206|15229|15219|15229|15219|15216|15206|549
1759458300000|2025-10-03 02:25:00|15228|15218|15217|15207|15230|15220|15217|15207|331
1759458600000|2025-10-03 02:30:00|15219|15209|15207|15197|15219|15209|15207|15197|909
1759458900000|2025-10-03 02:35:00|15208|15198|15212|15202|15217|15207|15208|15198|534
1759459200000|2025-10-03 02:40:00|15211|15201|15207|15197|15212|15202|15207|15197|352
1759459500000|2025-10-03 02:45:00|15205|15195|15203|15193|15210|15200|15202|15192|1194
1759459800000|2025-10-03 02:50:00|15202|15192|15207|15197|15208|15198|15201|15191|269
1759460100000|2025-10-03 02:55:00|15206|15196|15205|15195|15207|15197|15204|15194|251
1759460400000|2025-10-03 03:00:00|15206|15196|15197|15187|15206|15196|15195|15185|649
1759460700000|2025-10-03 03:05:00|15198|15188|15202|15192|15202|15192|15195|15185|788
1759461000000|2025-10-03 03:10:00|15203|15193|15200|15190|15206|15196|15199|15189|257
1759461300000|2025-10-03 03:15:00|15199|15189|15196|15186|15204|15194|15196|15186|246
1759461600000|2025-10-03 03:20:00|15195|15185|15187|15177|15197|15187|15184|15174|847
1759461900000|2025-10-03 03:25:00|15188|15178|15187|15177|15190|15180|15187|15177|356
1759462200000|2025-10-03 03:30:00|15188|15178|15191|15181|15193|15183|15186|15176|286
1759462500000|2025-10-03 03:35:00|15190|15180|15189|15179|15191|15181|15186|15176|245
1759462800000|2025-10-03 03:40:00|15188|15178|15187|15177|15189|15179|15184|15174|231
1759463100000|2025-10-03 03:45:00|15186|15176|15187|15177|15189|15179|15185|15175|112
1759463400000|2025-10-03 03:50:00|15188|15178|15192|15182|15193|15183|15186|15176|213
1759463700000|2025-10-03 03:55:00|15193|15183|15189|15179|15193|15183|15189|15179|129
1759464000000|2025-10-03 04:00:00|15190|15180|15192|15182|15193|15183|15190|15180|201
1759464300000|2025-10-03 04:05:00|15191|15181|15193|15183|15195|15185|15191|15181|97
1759464600000|2025-10-03 04:10:00|15194|15184|15192|15182|15194|15184|15191|15181|168
1759464900000|2025-10-03 04:15:00|15191|15181|15189|15179|15191|15181|15188|15178|169
1759465200000|2025-10-03 04:20:00|15188|15178|15190|15180|15191|15181|15188|15178|193
1759465500000|2025-10-03 04:25:00|15189|15179|15188|15178|15190|15180|15187|15177|97
1759465800000|2025-10-03 04:30:00|15190|15180|15190|15180|15191|15181|15187|15177|107
1759466100000|2025-10-03 04:35:00|15189|15179|15190|15180|15192|15182|15189|15179|88
1759466400000|2025-10-03 04:40:00|15192|15182|15191|15181|15192|15182|15189|15179|156
1759466700000|2025-10-03 04:45:00|15192|15182|15190|15180|15192|15182|15190|15180|148
1759467000000|2025-10-03 04:50:00|15191|15181|15186|15176|15191|15181|15186|15176|203
1759467300000|2025-10-03 04:55:00|15187|15177|15181|15171|15188|15178|15179|15169|485
1759467600000|2025-10-03 05:00:00|15182|15172|15166|15156|15187|15177|15164|15154|1781
1759467900000|2025-10-03 05:05:00|15167|15157|15174|15164|15177|15167|15167|15157|567
1759468200000|2025-10-03 05:10:00|15176|15166|15174|15164|15176|15166|15172|15162|520
1759468500000|2025-10-03 05:15:00|15173|15163|15171|15161|15175|15165|15166|15156|545
1759468800000|2025-10-03 05:20:00|15173|15163|15175|15165|15175|15165|15170|15160|271
1759469100000|2025-10-03 05:25:00|15176|15166|15178|15168|15181|15171|15175|15165|453
1759469400000|2025-10-03 05:30:00|15179|15169|15186|15176|15188|15178|15176|15166|790
1759469700000|2025-10-03 05:35:00|15187|15177|15192|15182|15192|15182|15185|15175|190
1759470000000|2025-10-03 05:40:00|15190|15180|15180|15170|15190|15180|15180|15170|246
1759470300000|2025-10-03 05:45:00|15179|15169|15165|15155|15179|15169|15165|15155|359
1759470600000|2025-10-03 05:50:00|15166|15156|15160|15150|15166|15156|15152|15142|1778
1759470900000|2025-10-03 05:55:00|15159|15149|15157|15147|15161|15151|15155|15145|518
1759471200000|2025-10-03 06:00:00|15156|15146|15149|15139|15156|15146|15145|15135|889
1759471500000|2025-10-03 06:05:00|15148|15138|15151|15141|15154|15144|15146|15136|244
1759471800000|2025-10-03 06:10:00|15150|15140|15154|15144|15157|15147|15149|15139|337
1759472100000|2025-10-03 06:15:00|15155|15145|15160|15150|15162|15152|15155|15145|171
1759472400000|2025-10-03 06:20:00|15161|15151|15163|15153|15166|15156|15160|15150|269
1759472700000|2025-10-03 06:25:00|15162|15152|15170|15160|15171|15161|15160|15150|332
1759473000000|2025-10-03 06:30:00|15172|15162|15178|15168|15182|15172|15170|15160|731
1759473300000|2025-10-03 06:35:00|15177|15167|15176|15166|15180|15170|15175|15165|400
1759473600000|2025-10-03 06:40:00|15177|15167|15173|15163|15177|15167|15172|15162|159
1759473900000|2025-10-03 06:45:00|15172|15162|15171|15161|15175|15165|15168|15158|408
1759474200000|2025-10-03 06:50:00|15169|15159|15171|15161|15171|15161|15167|15157|159
1759474500000|2025-10-03 06:55:00|15172|15162|15174|15164|15176|15166|15172|15162|404
1759474800000|2025-10-03 07:00:00|15175|15165|15177|15166|15179|15168|15174|15163|585
1759475100000|2025-10-03 07:05:00|15176|15165|15175|15163|15179|15168|15174|15163|332
1759475400000|2025-10-03 07:10:00|15174|15164|15174|15162|15175|15164|15172|15161|568
1759475700000|2025-10-03 07:15:00|15173|15163|15176|15165|15177|15166|15171|15160|156
1759476000000|2025-10-03 07:20:00|15177|15166|15180|15169|15185|15173|15177|15165|478
1759476300000|2025-10-03 07:25:00|15179|15168|15180|15169|15184|15173|15179|15167|330
1759476600000|2025-10-03 07:30:00|15179|15168|15180|15169|15183|15171|15179|15168|173
1759476900000|2025-10-03 07:35:00|15181|15168|15185|15173|15185|15173|15179|15168|268
1759477200000|2025-10-03 07:40:00|15184|15171|15183|15172|15185|15174|15177|15166|173
1759477500000|2025-10-03 07:45:00|15184|15173|15186|15175|15186|15175|15184|15172|161
1759477800000|2025-10-03 07:50:00|15187|15176|15189|15178|15190|15179|15186|15175|415
1759478100000|2025-10-03 07:55:00|15188|15177|15186|15175|15189|15178|15184|15173|851
1759478400000|2025-10-03 08:00:00|15185|15174|15191|15180|15194|15183|15185|15174|584
1759478700000|2025-10-03 08:05:00|15192|15181|15193|15182|15194|15183|15189|15178|251
1759479000000|2025-10-03 08:10:00|15194|15183|15194|15182|15195|15184|15191|15179|326
1759479300000|2025-10-03 08:15:00|15193|15183|15190|15179|15194|15183|15190|15178|199
1759479600000|2025-10-03 08:20:00|15191|15180|15189|15178|15191|15180|15186|15175|520
1759479900000|2025-10-03 08:25:00|15190|15179|15186|15174|15193|15181|15186|15174|502
1759480200000|2025-10-03 08:30:00|15193.2|15169.2|15192.9|15168.9|15194.3|15170.3|15192.5|15168.5|0
1759480500000|2025-10-03 08:35:00|15192.7|15168.7|15193|15169|15193.1|15169.1|15191.8|15167.8|99
1759480800000|2025-10-03 08:40:00|15192.8|15168.8|15193|15169|15193.2|15169.2|15192.3|15168.3|0
1759481100000|2025-10-03 08:45:00|15192.8|15168.8|15193.6|15169.6|15194.1|15170.1|15192.3|15168.3|326
1759481400000|2025-10-03 08:50:00|15193.7|15169.7|15192.8|15168.8|15194|15170|15192.5|15168.5|65
1759481700000|2025-10-03 08:55:00|15193|15169|15193.7|15169.7|15193.7|15169.7|15192.8|15168.8|104
1759482000000|2025-10-03 09:00:00|15191|15179|15185|15173|15193|15181|15185|15173|120
1759482300000|2025-10-03 09:05:00|15186|15174|15188|15177|15188|15177|15185|15173|96
1759482600000|2025-10-03 09:10:00|15189|15178|15195|15184|15197|15186|15189|15178|256
1759482900000|2025-10-03 09:15:00|15196|15185|15194|15183|15200|15188|15193|15181|517
1759483200000|2025-10-03 09:20:00|15193|15182|15194|15182|15195|15184|15193|15181|125
1759483500000|2025-10-03 09:25:00|15193|15181|15198|15186|15198|15187|15190|15179|167
1759483800000|2025-10-03 09:30:00|15199|15187|15192|15181|15199|15188|15192|15181|368
1759484100000|2025-10-03 09:35:00|15193|15182|15195|15184|15197|15186|15191|15180|349
1759484400000|2025-10-03 09:40:00|15194|15183|15192|15181|15196|15185|15191|15180|317
1759484700000|2025-10-03 09:45:00|15193|15182|15196|15185|15196|15185|15192|15182|50
1759485000000|2025-10-03 09:50:00|15197|15186|15193|15182|15197|15186|15193|15182|68
1759485300000|2025-10-03 09:55:00|15194|15183|15198|15187|15198|15187|15194|15182|408
1759485600000|2025-10-03 10:00:00|15197|15186|15197|15186|15198|15187|15195|15184|469
1759485900000|2025-10-03 10:05:00|15198|15187|15198|15187|15198|15187|15196|15184|143
1759486200000|2025-10-03 10:10:00|15197|15186|15198|15187|15198|15187|15196|15185|91
1759486500000|2025-10-03 10:15:00|15199|15188|15197|15186|15199|15188|15197|15186|107
1759486800000|2025-10-03 10:20:00|15198|15187|15199|15188|15199|15188|15197|15186|168
1759487100000|2025-10-03 10:25:00|15198|15187|15199|15188|15200|15189|15198|15187|72
1759487400000|2025-10-03 10:30:00|15198|15187|15199|15188|15199|15188|15197|15186|406
1759487700000|2025-10-03 10:35:00|15198|15187|15200|15188|15200|15189|15196|15185|352
1759488000000|2025-10-03 10:40:00|15201|15189|15201|15190|15202|15190|15200|15188|119
1759488300000|2025-10-03 10:45:00|15202|15189|15203|15192|15203|15192|15201|15189|148
1759488600000|2025-10-03 10:50:00|15202|15191|15202|15191|15205|15194|15202|15191|315
1759488900000|2025-10-03 10:55:00|15203|15192|15204|15192|15204|15192|15202|15191|74
1759489200000|2025-10-03 11:00:00|15205|15193|15203|15192|15206|15195|15202|15191|175
1759489500000|2025-10-03 11:05:00|15204|15193|15203|15192|15205|15194|15202|15191|97
1759489800000|2025-10-03 11:10:00|15202|15191|15200|15189|15203|15192|15199|15188|63
1759490100000|2025-10-03 11:15:00|15201|15188|15195|15184|15201|15188|15194|15183|85
1759490400000|2025-10-03 11:20:00|15194|15183|15195|15184|15195|15184|15194|15182|39
1759490700000|2025-10-03 11:25:00|15194|15183|15190|15179|15195|15184|15189|15178|92
1759491000000|2025-10-03 11:30:00|15191|15178|15189|15178|15191|15179|15189|15177|50
1759491300000|2025-10-03 11:35:00|15188|15177|15189|15178|15190|15178|15188|15176|75
1759491600000|2025-10-03 11:40:00|15190|15179|15190|15179|15192|15181|15190|15179|70
1759491900000|2025-10-03 11:45:00|15189|15178|15191|15180|15191|15180|15189|15178|9
1759492200000|2025-10-03 11:50:00|15190|15179|15189|15177|15190|15179|15188|15177|28
1759492500000|2025-10-03 11:55:00|15188|15178|15189|15177|15189|15178|15187|15176|20
1759492800000|2025-10-03 12:00:00|15190|15178|15188|15177|15190|15179|15186|15175|53
1759493100000|2025-10-03 12:05:00|15189|15178|15187|15176|15190|15178|15187|15176|36
1759493400000|2025-10-03 12:10:00|15186|15175|15191|15180|15191|15180|15186|15175|39
1759493700000|2025-10-03 12:15:00|15190|15179|15189|15178|15191|15179|15189|15178|32
1759494000000|2025-10-03 12:20:00|15190|15179|15190|15179|15191|15180|15189|15178|76
1759494300000|2025-10-03 12:25:00|15189|15178|15188|15177|15191|15180|15188|15177|62
1759494600000|2025-10-03 12:30:00|15189|15176|15185|15174|15191|15178|15185|15174|127
1759494900000|2025-10-03 12:35:00|15184|15173|15181|15170|15185|15174|15179|15168|302
1759495200000|2025-10-03 12:40:00|15182|15171|15180|15169|15183|15172|15180|15169|78
1759495500000|2025-10-03 12:45:00|15181|15170|15181|15170|15181|15170|15178|15167|95
1759495800000|2025-10-03 12:50:00|15182|15171|15182|15171|15183|15171|15180|15169|155
1759496100000|2025-10-03 12:55:00|15181|15170|15184|15173|15184|15173|15181|15170|238
1759496400000|2025-10-03 13:00:00|15183|15172|15184|15173|15186|15174|15181|15170|121
1759496700000|2025-10-03 13:05:00|15185|15172|15182|15171|15185|15173|15182|15171|75
1759497000000|2025-10-03 13:10:00|15183|15172|15183|15172|15183|15172|15180|15169|73
1759497300000|2025-10-03 13:15:00|15184|15171|15185|15173|15185|15174|15182|15171|87
1759497600000|2025-10-03 13:20:00|15186|15174|15189|15177|15189|15177|15185|15174|265
1759497900000|2025-10-03 13:25:00|15188|15178|15187|15176|15190|15179|15186|15175|179
1759498200000|2025-10-03 13:30:00|15188|15177|15190|15179|15195|15184|15181|15169|703
1759498500000|2025-10-03 13:35:00|15191|15180|15192|15181|15194|15183|15186|15175|448
1759498800000|2025-10-03 13:40:00|15191|15180|15190|15179|15194|15183|15188|15177|294
1759499100000|2025-10-03 13:45:00|15189|15178|15188|15177|15196|15185|15185|15174|711
1759499400000|2025-10-03 13:50:00|15187|15176|15192|15181|15194|15183|15184|15173|325
1759499700000|2025-10-03 13:55:00|15193|15180|15186|15174|15193|15181|15183|15172|182
1759500000000|2025-10-03 14:00:00|15188|15176|15188|15177|15189|15178|15174|15163|687
1759500300000|2025-10-03 14:05:00|15187|15176|15189|15177|15192|15181|15184|15173|237
1759500600000|2025-10-03 14:10:00|15188|15178|15183|15172|15190|15179|15182|15171|202
1759500900000|2025-10-03 14:15:00|15184|15173|15189|15178|15190|15179|15183|15172|143
1759501200000|2025-10-03 14:20:00|15188|15177|15188|15177|15190|15179|15187|15176|110
1759501500000|2025-10-03 14:25:00|15187|15176|15186|15175|15188|15177|15183|15172|120
1759501800000|2025-10-03 14:30:00|15187|15176|15189|15178|15191|15180|15186|15175|163
1759502100000|2025-10-03 14:35:00|15188|15177|15182|15171|15190|15179|15179|15168|135
1759502400000|2025-10-03 14:40:00|15181|15170|15180|15169|15182|15171|15177|15166|188
1759502700000|2025-10-03 14:45:00|15179|15168|15184|15173|15185|15174|15178|15167|139
1759503000000|2025-10-03 14:50:00|15185|15174|15186|15175|15187|15175|15180|15169|195
1759503300000|2025-10-03 14:55:00|15187|15176|15182|15171|15187|15176|15182|15171|152
1759503600000|2025-10-03 15:00:00|15181|15170|15181|15170|15182|15171|15179|15168|183
1759503900000|2025-10-03 15:05:00|15180|15169|15181|15170|15184|15172|15179|15167|108
1759504200000|2025-10-03 15:10:00|15182|15171|15182|15171|15183|15172|15179|15168|102
1759504500000|2025-10-03 15:15:00|15181|15170|15181|15170|15183|15171|15180|15168|89
1759504800000|2025-10-03 15:20:00|15180|15169|15183|15172|15184|15173|15179|15168|347
1759505100000|2025-10-03 15:25:00|15184|15173|15189|15178|15190|15179|15183|15172|469
1759505400000|2025-10-03 15:30:00|15188|15177|15185|15174|15189|15178|15184|15172|295
1759505700000|2025-10-03 15:35:00|15186|15175|15184|15173|15190|15179|15182|15171|355
1759506000000|2025-10-03 15:40:00|15183|15172|15187|15176|15190|15179|15182|15170|1297
1759506300000|2025-10-03 15:45:00|15186|15175|15185|15173|15189|15178|15183|15172|306
1759506600000|2025-10-03 15:50:00|15184|15174|15195|15183|15196|15184|15184|15173|905
1759506900000|2025-10-03 15:55:00|15194|15184|15194|15183|15195|15184|15193|15181|130
1759507200000|2025-10-03 16:00:00|15195|15184|15198|15187|15199|15188|15194|15184|268
1759507500000|2025-10-03 16:05:00|15197|15186|15198|15187|15199|15188|15197|15186|91
1759507800000|2025-10-03 16:10:00|15199|15188|15201|15190|15202|15191|15197|15186|187
1759508100000|2025-10-03 16:15:00|15200|15189|15201|15190|15203|15191|15200|15189|207
1759508400000|2025-10-03 16:20:00|15200|15189|15198|15187|15201|15190|15197|15186|145
1759508700000|2025-10-03 16:25:00|15199|15188|15198|15187|15199|15188|15197|15186|97
1759509000000|2025-10-03 16:30:00|15199|15186|15199|15188|15199|15188|15197|15186|81
1759509300000|2025-10-03 16:35:00|15198|15187|15201|15190|15202|15191|15198|15187|114
1759509600000|2025-10-03 16:40:00|15200|15189|15199|15188|15201|15190|15198|15187|122
1759509900000|2025-10-03 16:45:00|15198|15187|15199|15188|15200|15189|15198|15187|88
1759510200000|2025-10-03 16:50:00|15198|15187|15200|15189|15200|15189|15197|15186|88
1759510500000|2025-10-03 16:55:00|15199|15188|15198|15187|15200|15189|15198|15187|73
1759510800000|2025-10-03 17:00:00|15197|15186|15190|15179|15197|15186|15189|15178|312
1759511100000|2025-10-03 17:05:00|15191|15180|15191|15180|15192|15181|15184|15173|263
1759511400000|2025-10-03 17:10:00|15190|15179|15194|15182|15195|15184|15189|15178|74
1759511700000|2025-10-03 17:15:00|15193|15181|15191|15180|15193|15182|15190|15179|41
1759512000000|2025-10-03 17:20:00|15190|15179|15189|15178|15191|15180|15188|15177|39
1759512300000|2025-10-03 17:25:00|15188|15177|15187|15176|15189|15178|15187|15175|109
1759512600000|2025-10-03 17:30:00|15186|15175|15189|15178|15191|15180|15186|15175|105
1759512900000|2025-10-03 17:35:00|15190|15179|15188|15177|15191|15180|15188|15177|101
1759513200000|2025-10-03 17:40:00|15187|15176|15184|15173|15187|15176|15182|15171|148
1759513500000|2025-10-03 17:45:00|15185|15174|15182|15171|15185|15174|15181|15170|176
1759513800000|2025-10-03 17:50:00|15183|15170|15167|15156|15183|15170|15165|15154|342
1759514100000|2025-10-03 17:55:00|15166|15155|15170|15158|15172|15161|15166|15155|271
1759514400000|2025-10-03 18:00:00|15169|15159|15165|15154|15171|15160|15163|15152|378
1759514700000|2025-10-03 18:05:00|15166|15155|15166|15155|15168|15157|15160|15149|195
1759515000000|2025-10-03 18:10:00|15167|15156|15168|15157|15170|15159|15166|15155|91
1759515300000|2025-10-03 18:15:00|15169|15158|15169|15158|15172|15161|15168|15157|116
1759515600000|2025-10-03 18:20:00|15168|15157|15174|15163|15174|15163|15165|15154|123
1759515900000|2025-10-03 18:25:00|15175|15164|15175|15164|15178|15167|15174|15163|62
1759516200000|2025-10-03 18:30:00|15176|15165|15173|15162|15177|15166|15171|15160|64
1759516500000|2025-10-03 18:35:00|15174|15163|15177|15166|15178|15167|15174|15163|83
1759516800000|2025-10-03 18:40:00|15176|15165|15177.5|15167.5|15179|15168|15174|15163|125
1759517100000|2025-10-03 18:45:00|15178|15168|15175.5|15165.5|15179.5|15169.5|15174.5|15164.5|75
1759517400000|2025-10-03 18:50:00|15176|15166|15175.5|15165.5|15176.5|15166.5|15174|15164|72
1759517700000|2025-10-03 18:55:00|15175|15165|15175.5|15165.5|15176.5|15166.5|15173.5|15163.5|65
1759518000000|2025-10-03 19:00:00|15175|15165|15174.5|15164.5|15175.5|15165.5|15174.5|15164.5|70
1759518300000|2025-10-03 19:05:00|15174|15164|15173.5|15163.5|15174.5|15164.5|15172.5|15162.5|41
1759518600000|2025-10-03 19:10:00|15173|15163|15172.5|15162.5|15173.5|15163.5|15171.5|15161.5|53
1759518900000|2025-10-03 19:15:00|15171.5|15161.5|15174.5|15164.5|15174.5|15164.5|15171.5|15161.5|59
1759519200000|2025-10-03 19:20:00|15174|15164|15173.5|15163.5|15174.5|15164.5|15173.5|15163.5|8
1759519500000|2025-10-03 19:25:00|15174|15164|15177.5|15167.5|15177.5|15167.5|15173.5|15163.5|22
1759519800000|2025-10-03 19:30:00|15177|15167|15179.5|15169.5|15180.5|15170.5|15176.5|15166.5|139
1759520100000|2025-10-03 19:35:00|15179|15169|15178.5|15168.5|15179.5|15169.5|15177.5|15167.5|31
1759520400000|2025-10-03 19:40:00|15178|15168|15177.5|15167.5|15179.5|15169.5|15177.5|15167.5|21
1759520700000|2025-10-03 19:45:00|15178|15168|15180|15170|15180.5|15170.5|15178|15168|50
1759521000000|2025-10-03 19:50:00|15179.5|15169.5|15177.5|15167.5|15179.5|15169.5|15175.5|15165.5|86
1759521300000|2025-10-03 19:55:00|15177|15167|15175.5|15165.5|15177.5|15167.5|15174.5|15164.5|82
1759521600000|2025-10-03 20:00:00|15174.5|15164.5|15171|15161|15176.5|15166.5|15170.5|15160.5|155
1759521900000|2025-10-03 20:05:00|15171.5|15161.5|15173|15163|15173.5|15163.5|15171|15161|56
1759522200000|2025-10-03 20:10:00|15172.5|15162.5|15171|15161|15173|15163|15171|15161|3
1759522500000|2025-10-03 20:15:00|15170.5|15160.5|15169|15159|15170.5|15160.5|15169|15159|6
1759522800000|2025-10-03 20:20:00|15168.5|15158.5|15171.5|15161.5|15172.5|15162.5|15168.5|15158.5|14
1759523100000|2025-10-03 20:25:00|15172|15162|15172|15162|15172.5|15162.5|15171|15161|4
1759523400000|2025-10-03 20:30:00|15171|15161|15169|15159|15171.5|15161.5|15168.5|15158.5|51
1759523700000|2025-10-03 20:35:00|15169.5|15159.5|15170|15160|15170|15160|15169|15159|15
1759524000000|2025-10-03 20:40:00|15170.5|15160.5|15172|15162|15172.5|15162.5|15170.5|15160.5|2
1759524300000|2025-10-03 20:45:00|15173|15163|15173|15163|15175|15165|15173|15163|10
1759524600000|2025-10-03 20:50:00|15173.5|15163.5|15175|15165|15176|15166|15173.5|15163.5|45
1759524900000|2025-10-03 20:55:00|15175.5|15165.5|15177.5|15167.5|15179.5|15169.5|15174.5|15164.5|232
1759701600000|2025-10-05 22:00:00|15186|15162|15189.3|15165.3|15190.8|15166.8|15185.9|15161.9|0
1759701900000|2025-10-05 22:05:00|15189.4|15165.4|15190|15166|15192.8|15168.8|15189|15165|0
1759702200000|2025-10-05 22:10:00|15190.1|15166.1|15191.8|15167.8|15191.8|15167.8|15187.2|15163.2|0
1759702500000|2025-10-05 22:15:00|15191.9|15167.9|15193.9|15169.9|15196.1|15172.1|15191.3|15167.3|0
1759702800000|2025-10-05 22:20:00|15194|15170|15194.9|15170.9|15195.9|15171.9|15193.8|15169.8|0
1759703100000|2025-10-05 22:25:00|15195.1|15171.1|15194.8|15170.8|15196.5|15172.5|15194.5|15170.5|0
1759703400000|2025-10-05 22:30:00|15194.6|15170.6|15195.3|15171.3|15195.7|15171.7|15194.2|15170.2|0
1759703700000|2025-10-05 22:35:00|15195|15171|15194.8|15170.8|15195.6|15171.6|15194|15170|0
1759704000000|2025-10-05 22:40:00|15194.7|15170.7|15195.8|15171.8|15195.8|15171.8|15194.5|15170.5|0
1759704300000|2025-10-05 22:45:00|15195.9|15171.9|15196.8|15172.8|15198.8|15174.8|15195.8|15171.8|0
1759704600000|2025-10-05 22:50:00|15197|15173|15197.4|15173.4|15198.5|15174.5|15195.1|15171.1|0
1759704900000|2025-10-05 22:55:00|15197.3|15173.3|15197.5|15173.5|15198.5|15174.5|15196.8|15172.8|0
1759705200000|2025-10-05 23:00:00|15197.7|15173.7|15199.2|15175.2|15200.3|15176.3|15197.4|15173.4|0
1759705500000|2025-10-05 23:05:00|15199.1|15175.1|15198.8|15174.8|15199.7|15175.7|15197.6|15173.6|0
1759705800000|2025-10-05 23:10:00|15198.6|15174.6|15198.1|15174.1|15199.1|15175.1|15197.5|15173.5|0
1759706100000|2025-10-05 23:15:00|15197.9|15173.9|15198.2|15174.2|15200|15176|15197.9|15173.9|0
1759706400000|2025-10-05 23:20:00|15198.1|15174.1|15197.9|15173.9|15198.4|15174.4|15197.3|15173.3|0
1759706700000|2025-10-05 23:25:00|15197.8|15173.8|15200.4|15176.4|15200.4|15176.4|15197.6|15173.6|0
1759707000000|2025-10-05 23:30:00|15200.7|15176.7|15203.5|15179.5|15204.9|15180.9|15200.7|15176.7|0
1759707300000|2025-10-05 23:35:00|15203.3|15179.3|15204.2|15180.2|15205|15181|15203.1|15179.1|0
1759707600000|2025-10-05 23:40:00|15204.3|15180.3|15204.8|15180.8|15205.4|15181.4|15203.9|15179.9|0
1759707900000|2025-10-05 23:45:00|15205|15181|15202.8|15178.8|15205.7|15181.7|15202.1|15178.1|0
1759708200000|2025-10-05 23:50:00|15203|15179|15200.6|15176.6|15203.3|15179.3|15200.4|15176.4|0
1759708500000|2025-10-05 23:55:00|15200.5|15176.5|15199.9|15175.9|15201.2|15177.2|15199.3|15175.3|0
1759708800000|2025-10-06 00:00:00|15200|15176|15198.4|15174.4|15201.4|15177.4|15198.1|15174.1|0
1759709100000|2025-10-06 00:05:00|15198.2|15174.2|15198.6|15174.6|15200.9|15176.9|15197.7|15173.7|0
1759709400000|2025-10-06 00:10:00|15198.8|15174.8|15200.7|15176.7|15201|15177|15197.6|15173.6|0
1759709700000|2025-10-06 00:15:00|15200.9|15176.9|15200.6|15176.6|15202.5|15178.5|15199.4|15175.4|0
1759710000000|2025-10-06 00:20:00|15200.5|15176.5|15198.2|15174.2|15200.6|15176.6|15197.4|15173.4|0
1759710300000|2025-10-06 00:25:00|15198.1|15174.1|15197.9|15173.9|15198.7|15174.7|15196.7|15172.7|0
1759710600000|2025-10-06 00:30:00|15197.8|15173.8|15197.4|15173.4|15199.3|15175.3|15196.8|15172.8|0
1759710900000|2025-10-06 00:35:00|15197.7|15173.7|15195.8|15171.8|15198.3|15174.3|15195.4|15171.4|0
1759711200000|2025-10-06 00:40:00|15196|15172|15196.8|15172.8|15197.1|15173.1|15195.8|15171.8|0
1759711500000|2025-10-06 00:45:00|15196.9|15172.9|15197.8|15173.8|15198.1|15174.1|15196|15172|0
1759711800000|2025-10-06 00:50:00|15197.7|15173.7|15198.3|15174.3|15198.7|15174.7|15197.7|15173.7|0
1759712100000|2025-10-06 00:55:00|15198.2|15174.2|15198.8|15174.8|15199.2|15175.2|15197.3|15173.3|0
1759712400000|2025-10-06 01:00:00|15172|15162|15149|15139|15173|15163|15133|15123|1935
1759712700000|2025-10-06 01:05:00|15150|15140|15160|15150|15163|15153|15144|15134|647
1759713000000|2025-10-06 01:10:00|15158|15148|15154|15144|15162|15152|15154|15144|374
1759713300000|2025-10-06 01:15:00|15156|15146|15122|15112|15161|15151|15122|15112|1215
1759713600000|2025-10-06 01:20:00|15123|15113|15142|15132|15142|15132|15114|15104|1227
1759713900000|2025-10-06 01:25:00|15143|15133|15149|15139|15153|15143|15139|15129|845
1759714200000|2025-10-06 01:30:00|15150|15140|15172|15162|15178|15168|15147|15137|2087
1759714500000|2025-10-06 01:35:00|15173|15163|15141|15131|15181|15171|15134|15124|1137
1759714800000|2025-10-06 01:40:00|15144|15134|15143|15133|15149|15139|15128|15118|910
1759715100000|2025-10-06 01:45:00|15144|15134|15151|15141|15151|15141|15136|15126|672
1759715400000|2025-10-06 01:50:00|15150|15140|15138|15128|15154|15144|15133|15123|663
1759715700000|2025-10-06 01:55:00|15137|15127|15166|15156|15170|15160|15135|15125|714
1759716000000|2025-10-06 02:00:00|15165|15155|15158|15148|15173|15163|15154|15144|705
1759716300000|2025-10-06 02:05:00|15157|15147|15156|15146|15159|15149|15150|15140|400
1759716600000|2025-10-06 02:10:00|15155|15145|15155|15145|15161|15151|15152|15142|469
1759716900000|2025-10-06 02:15:00|15158|15148|15155|15145|15160|15150|15150|15140|675
1759717200000|2025-10-06 02:20:00|15156|15146|15154|15144|15162|15152|15153|15143|427
1759717500000|2025-10-06 02:25:00|15155|15145|15156|15146|15160|15150|15148|15138|504
1759717800000|2025-10-06 02:30:00|15157|15147|15126|15116|15158|15148|15126|15116|583
1759718100000|2025-10-06 02:35:00|15127|15117|15135|15125|15138|15128|15127|15117|960
1759718400000|2025-10-06 02:40:00|15136|15126|15144|15134|15148|15138|15131|15121|667
1759718700000|2025-10-06 02:45:00|15145|15135|15144|15134|15148|15138|15141|15131|210
1759719000000|2025-10-06 02:50:00|15143|15133|15143|15133|15145|15135|15138|15128|167
1759719300000|2025-10-06 02:55:00|15144|15134|15138|15128|15144|15134|15137|15127|157
1759719600000|2025-10-06 03:00:00|15137|15127|15140|15130|15142|15132|15135|15125|220
1759719900000|2025-10-06 03:05:00|15138|15128|15129|15119|15139|15129|15129|15119|187
1759720200000|2025-10-06 03:10:00|15128|15118|15128|15118|15132|15122|15123|15113|530
1759720500000|2025-10-06 03:15:00|15129|15119|15121|15111|15129|15119|15118|15108|502
1759720800000|2025-10-06 03:20:00|15122|15112|15129|15119|15129|15119|15119|15109|427
1759721100000|2025-10-06 03:25:00|15128|15118|15127|15117|15133|15123|15127|15117|265
1759721400000|2025-10-06 03:30:00|15128|15118|15129|15119|15133|15123|15128|15118|235
1759721700000|2025-10-06 03:35:00|15128|15118|15127|15117|15132|15122|15126|15116|321
1759722000000|2025-10-06 03:40:00|15128|15118|15127|15117|15129|15119|15125|15115|429
1759722300000|2025-10-06 03:45:00|15126|15116|15131|15121|15132|15122|15126|15116|358
1759722600000|2025-10-06 03:50:00|15132|15122|15136|15126|15141|15131|15131|15121|522
1759722900000|2025-10-06 03:55:00|15137|15127|15135|15125|15137|15127|15132|15122|486
1759723200000|2025-10-06 04:00:00|15136|15126|15133|15123|15137|15127|15127|15117|571
1759723500000|2025-10-06 04:05:00|15134|15124|15138|15128|15138|15128|15134|15124|263
1759723800000|2025-10-06 04:10:00|15139|15129|15136|15126|15143|15133|15135|15125|449
1759724100000|2025-10-06 04:15:00|15135|15125|15139|15129|15140|15130|15135|15125|579
1759724400000|2025-10-06 04:20:00|15140|15130|15143|15133|15145|15135|15139|15129|552
1759724700000|2025-10-06 04:25:00|15142|15132|15142|15132|15143|15133|15139|15129|129
1759725000000|2025-10-06 04:30:00|15139|15129|15138|15128|15140|15130|15137|15127|72
1759725300000|2025-10-06 04:35:00|15137|15127|15141|15131|15141|15131|15136|15126|74
1759725600000|2025-10-06 04:40:00|15140|15130|15142|15132|15143|15133|15140|15130|135
1759725900000|2025-10-06 04:45:00|15141|15131|15149|15139|15150|15140|15141|15131|341
1759726200000|2025-10-06 04:50:00|15150|15140|15144|15134|15150|15140|15144|15134|90
1759726500000|2025-10-06 04:55:00|15145|15135|15142|15132|15145|15135|15142|15132|49
1759726800000|2025-10-06 05:00:00|15145|15135|15129|15119|15150|15140|15129|15119|452
1759727100000|2025-10-06 05:05:00|15130|15120|15126|15116|15130|15120|15107|15097|976
1759727400000|2025-10-06 05:10:00|15125|15115|15128|15118|15132|15122|15124|15114|769
1759727700000|2025-10-06 05:15:00|15127|15117|15125|15115|15129|15119|15119|15109|321
1759728000000|2025-10-06 05:20:00|15124|15114|15137|15127|15137|15127|15123|15113|292
1759728300000|2025-10-06 05:25:00|15136|15126|15143|15133|15144|15134|15135|15125|249
1759728600000|2025-10-06 05:30:00|15144|15134|15141|15131|15147|15137|15139|15129|378
1759728900000|2025-10-06 05:35:00|15142|15132|15145|15135|15147|15137|15142|15132|262
1759729200000|2025-10-06 05:40:00|15144|15134|15146|15136|15147|15137|15140|15130|200
1759729500000|2025-10-06 05:45:00|15145|15135|15148|15138|15149|15139|15143|15133|233
1759729800000|2025-10-06 05:50:00|15147|15137|15153|15143|15153|15143|15147|15137|361
1759730100000|2025-10-06 05:55:00|15154|15144|15158|15148|15159|15149|15153|15143|292
1759730400000|2025-10-06 06:00:00|15159|15149|15149|15139|15160|15150|15149|15139|216
1759730700000|2025-10-06 06:05:00|15150|15140|15149|15139|15152|15142|15149|15139|126
1759731000000|2025-10-06 06:10:00|15150|15140|15150|15140|15151|15141|15148|15138|165
1759731300000|2025-10-06 06:15:00|15151|15141|15150|15140|15154|15144|15149|15139|128
1759731600000|2025-10-06 06:20:00|15149|15139|15148|15138|15151|15141|15147|15137|124
1759731900000|2025-10-06 06:25:00|15149|15139|15145|15135|15149|15139|15145|15135|113
1759732200000|2025-10-06 06:30:00|15146|15136|15148|15138|15149|15139|15145|15135|141
1759732500000|2025-10-06 06:35:00|15147|15137|15150|15140|15151|15141|15147|15137|198
1759732800000|2025-10-06 06:40:00|15151|15141|15151|15141|15152|15142|15150|15140|200
1759733100000|2025-10-06 06:45:00|15150|15140|15150|15140|15151|15141|15147|15137|247
1759733400000|2025-10-06 06:50:00|15149|15139|15144|15134|15150|15140|15143|15133|256
1759733700000|2025-10-06 06:55:00|15143|15133|15143|15133|15147|15137|15142|15132|278
1759734000000|2025-10-06 07:00:00|15144|15134|15138|15127|15145|15134|15137|15126|448
1759734300000|2025-10-06 07:05:00|15139|15128|15140|15129|15141|15130|15137|15126|135
1759734600000|2025-10-06 07:10:00|15141|15130|15137|15126|15141|15130|15137|15125|128
1759734900000|2025-10-06 07:15:00|15136|15125|15139|15128|15139|15128|15135|15123|286
1759735200000|2025-10-06 07:20:00|15138|15127|15135|15124|15140|15129|15135|15124|282
1759735500000|2025-10-06 07:25:00|15136|15125|15135|15123|15137|15126|15134|15122|180
1759735800000|2025-10-06 07:30:00|15134|15124|15138|15127|15138|15127|15133|15121|157
1759736100000|2025-10-06 07:35:00|15139|15128|15136|15124|15139|15128|15133|15121|440
1759736400000|2025-10-06 07:40:00|15137|15125|15130|15119|15137|15126|15119|15107|771
1759736700000|2025-10-06 07:45:00|15129|15118|15125|15113|15129|15118|15120|15109|368
1759737000000|2025-10-06 07:50:00|15124|15114|15123|15112|15130|15118|15123|15112|243
1759737300000|2025-10-06 07:55:00|15122|15111|15124|15113|15124|15113|15120|15109|355
1759737600000|2025-10-06 08:00:00|15125|15114|15120|15109|15125|15114|15119|15108|556
1759737900000|2025-10-06 08:05:00|15121|15110|15121|15110|15125|15114|15121|15109|170
1759738200000|2025-10-06 08:10:00|15122|15111|15123|15112|15125|15114|15121|15110|146
1759738500000|2025-10-06 08:15:00|15122|15111|15120|15109|15122|15111|15118|15107|219
1759738800000|2025-10-06 08:20:00|15121|15108|15118|15107|15121|15109|15117|15106|227
1759739100000|2025-10-06 08:25:00|15119|15108|15125|15114|15125|15114|15118|15107|374
1759739400000|2025-10-06 08:30:00|15128.3|15104.3|15130.4|15106.4|15130.9|15106.9|15128|15104|1
1759739700000|2025-10-06 08:35:00|15130.3|15106.3|15128.8|15104.8|15131.1|15107.1|15128.1|15104.1|112
1759740000000|2025-10-06 08:40:00|15129|15105|15130.6|15106.6|15130.6|15106.6|15127.9|15103.9|0
1759740300000|2025-10-06 08:45:00|15130.7|15106.7|15129.9|15105.9|15131.4|15107.4|15128.6|15104.6|176
1759740600000|2025-10-06 08:50:00|15130|15106|15130.8|15106.8|15130.8|15106.8|15128.6|15104.6|34
1759740900000|2025-10-06 08:55:00|15130.6|15106.6|15141.8|15117.8|15142.2|15118.2|15130.5|15106.5|33
1759741200000|2025-10-06 09:00:00|15141.7|15117.7|15128|15117|15141.9|15119|15125|15113|133
1759741500000|2025-10-06 09:05:00|15129|15118|15129|15117|15130|15119|15129|15117|13
1759741800000|2025-10-06 09:10:00|15128|15118|15130|15119|15131|15119|15128|15117|36
1759742100000|2025-10-06 09:15:00|15129|15118|15128|15116|15130|15119|15127|15115|71
1759742400000|2025-10-06 09:20:00|15127|15115|15128|15116|15128|15117|15125|15114|36
1759742700000|2025-10-06 09:25:00|15129|15117|15132|15121|15132|15121|15128|15116|33
1759743000000|2025-10-06 09:30:00|15133|15120|15133|15121|15133|15121|15131|15120|59
1759743300000|2025-10-06 09:35:00|15132|15120|15133|15122|15134|15123|15132|15120|75
1759743600000|2025-10-06 09:40:00|15132|15121|15130|15119|15132|15121|15129|15118|78
1759743900000|2025-10-06 09:45:00|15129|15118|15131|15120|15132|15120|15129|15118|58
1759744200000|2025-10-06 09:50:00|15132|15121|15131|15120|15132|15121|15130|15119|39
1759744500000|2025-10-06 09:55:00|15132|15121|15128|15117|15132|15121|15127|15116|65
1759744800000|2025-10-06 10:00:00|15129|15116|15127|15115|15129|15116|15126|15115|17
1759745100000|2025-10-06 10:05:00|15126|15114|15124|15113|15127|15115|15124|15113|23
1759745400000|2025-10-06 10:10:00|15125|15114|15124|15112|15125|15114|15124|15112|9
1759745700000|2025-10-06 10:15:00|15125|15113|15125|15114|15126|15115|15124|15113|30
1759746000000|2025-10-06 10:20:00|15126|15115|15124|15112|15126|15115|15124|15112|23
1759746300000|2025-10-06 10:25:00|15123|15113|15122|15110|15124|15113|15122|15110|31
1759746600000|2025-10-06 10:30:00|15121|15111|15121|15110|15121|15111|15121|15110|12
1759746900000|2025-10-06 10:35:00|15122|15111|15122|15111|15123|15111|15121|15110|76
1759747200000|2025-10-06 10:40:00|||||||||2
1759747500000|2025-10-06 10:45:00|15121|15110|15121|15110|15122|15111|15120|15109|62
1759747800000|2025-10-06 10:50:00|15122|15111|15127|15116|15130|15118|15122|15111|153
1759748100000|2025-10-06 10:55:00|15126|15115|15122|15111|15126|15115|15122|15111|110
1759748400000|2025-10-06 11:00:00|15121|15110|15119|15108|15121|15110|15119|15107|150
1759748700000|2025-10-06 11:05:00|15118|15107|15124|15113|15124|15113|15118|15107|70
1759749000000|2025-10-06 11:10:00|15125|15114|15126|15115|15127|15116|15124|15113|45
1759749300000|2025-10-06 11:15:00|15125|15114|15125|15114|15126|15115|15123|15112|102
1759749600000|2025-10-06 11:20:00|15126|15113|15124|15113|15127|15115|15124|15112|29
1759749900000|2025-10-06 11:25:00|15123|15112|15123|15112|15124|15113|15120|15109|256
1759750200000|2025-10-06 11:30:00|15124|15113|15123|15112|15126|15115|15123|15111|85
1759750500000|2025-10-06 11:35:00|15124|15113|15124|15112|15125|15114|15123|15112|67
1759750800000|2025-10-06 11:40:00|15125|15113|15124|15113|15125|15114|15123|15112|27
1759751100000|2025-10-06 11:45:00|15125|15114|15122|15111|15126|15115|15122|15111|91
1759751400000|2025-10-06 11:50:00|15121|15110|15122|15111|15123|15111|15120|15109|103
1759751700000|2025-10-06 11:55:00|15123|15112|15122|15111|15123|15112|15121|15109|70
1759752000000|2025-10-06 12:00:00|15121|15110|15118|15106|15121|15111|15118|15106|103
1759752300000|2025-10-06 12:05:00|15117|15105|15117|15106|15118|15107|15115|15104|131
1759752600000|2025-10-06 12:10:00|15118|15107|15122|15111|15123|15112|15117|15106|91
1759752900000|2025-10-06 12:15:00|15123|15112|15121|15109|15124|15113|15120|15109|97
1759753200000|2025-10-06 12:20:00|15120|15110|15120|15109|15121|15110|15118|15107|56
1759753500000|2025-10-06 12:25:00|15119|15108|15120|15109|15121|15110|15119|15108|43
1759753800000|2025-10-06 12:30:00|15121|15108|15119|15108|15122|15111|15119|15108|93
1759754100000|2025-10-06 12:35:00|15118|15107|15118|15107|15119|15108|15117|15106|67
1759754400000|2025-10-06 12:40:00|15119|15106|15118|15107|15119|15107|15116|15105|39
1759754700000|2025-10-06 12:45:00|15119|15108|15121|15110|15121|15110|15119|15107|58
1759755000000|2025-10-06 12:50:00|15122|15111|15122|15111|15122|15111|15119|15108|74
1759755300000|2025-10-06 12:55:00|15123|15110|15121|15110|15123|15112|15121|15109|35
1759755600000|2025-10-06 13:00:00|15122|15111|15124|15113|15125|15113|15121|15109|86
1759755900000|2025-10-06 13:05:00|15123|15112|15129|15117|15129|15118|15122|15111|229
1759756200000|2025-10-06 13:10:00|15128|15118|15129|15118|15130|15119|15128|15117|149
1759756500000|2025-10-06 13:15:00|15130|15119|15131|15119|15131|15120|15128|15117|91
1759756800000|2025-10-06 13:20:00|15130|15120|15127|15115|15131|15120|15126|15115|115
1759757100000|2025-10-06 13:25:00|15126|15116|15126|15115|15128|15117|15125|15114|78
1759757400000|2025-10-06 13:30:00|15127|15116|15121|15110|15129|15117|15116|15105|1296
1759757700000|2025-10-06 13:35:00|15122|15109|15132|15121|15132|15121|15119|15108|861
1759758000000|2025-10-06 13:40:00|15133|15122|15143|15131|15144|15133|15131|15120|341
1759758300000|2025-10-06 13:45:00|15142|15132|15146|15135|15150|15139|15139|15128|512
1759758600000|2025-10-06 13:50:00|15145|15134|15148|15137|15149|15138|15144|15132|238
1759758900000|2025-10-06 13:55:00|15149|15136|15145|15134|15149|15138|15142|15131|174
1759759200000|2025-10-06 14:00:00|15144|15133|15140|15129|15146|15135|15139|15128|271
1759759500000|2025-10-06 14:05:00|15141|15130|15145|15134|15145|15134|15138|15127|284
1759759800000|2025-10-06 14:10:00|15146|15135|15144|15133|15148|15137|15143|15132|230
1759760100000|2025-10-06 14:15:00|15145|15132|15146|15135|15147|15136|15143|15132|178
1759760400000|2025-10-06 14:20:00|15147|15136|15145|15134|15149|15138|15144|15133|253
1759760700000|2025-10-06 14:25:00|15144|15133|15147|15136|15150|15139|15143|15132|194
1759761000000|2025-10-06 14:30:00|15146|15135|15149|15138|15149|15138|15146|15135|101
1759761300000|2025-10-06 14:35:00|15148|15137|15152|15140|15152|15141|15144|15133|242
1759761600000|2025-10-06 14:40:00|15151|15139|15154|15143|15154|15143|15145|15134|244
1759761900000|2025-10-06 14:45:00|15155|15144|15153|15142|15159|15148|15150|15139|330
1759762200000|2025-10-06 14:50:00|15154|15143|15154|15143|15163|15152|15153|15142|527
1759762500000|2025-10-06 14:55:00|15155|15144|15160|15149|15162|15151|15153|15142|437
1759762800000|2025-10-06 15:00:00|15159|15148|15162|15150|15166|15155|15157|15146|494
1759763100000|2025-10-06 15:05:00|15161|15151|15150|15139|15162|15151|15150|15139|455
1759763400000|2025-10-06 15:10:00|15149|15138|15156|15145|15158|15147|15149|15138|322
1759763700000|2025-10-06 15:15:00|15157|15146|15157|15146|15160|15149|15155|15144|331
1759764000000|2025-10-06 15:20:00|15156|15145|15160|15148|15160|15149|15156|15145|211
1759764300000|2025-10-06 15:25:00|15159|15147|15157|15146|15161|15150|15155|15144|173
1759764600000|2025-10-06 15:30:00|15156|15145|15159|15148|15160|15149|15156|15145|874
1759764900000|2025-10-06 15:35:00|15158|15147|15159|15148|15162|15151|15155|15144|314
1759765200000|2025-10-06 15:40:00|15158|15147|15160|15149|15161|15150|15157|15146|234
1759765500000|2025-10-06 15:45:00|15159|15148|15169|15158|15171|15160|15158|15147|462
1759765800000|2025-10-06 15:50:00|15170|15159|15170|15159|15173|15162|15167|15156|397
1759766100000|2025-10-06 15:55:00|15169|15158|15168|15157|15173|15162|15167|15156|240
1759766400000|2025-10-06 16:00:00|15169|15158|15169|15158|15171|15160|15167|15156|252
1759766700000|2025-10-06 16:05:00|15170|15159|15167|15156|15170|15159|15167|15156|135
1759767000000|2025-10-06 16:10:00|15168|15155|15166|15155|15169|15158|15164|15152|133
1759767300000|2025-10-06 16:15:00|15167|15156|15165|15154|15168|15157|15165|15154|91
1759767600000|2025-10-06 16:20:00|15166|15155|15165|15154|15169|15158|15165|15154|78
1759767900000|2025-10-06 16:25:00|15166|15155|15170|15159|15170|15159|15165|15154|79
1759768200000|2025-10-06 16:30:00|15169|15158|15167|15156|15170|15159|15166|15155|89
1759768500000|2025-10-06 16:35:00|15166|15155|15165|15154|15167|15156|15164|15153|114
1759768800000|2025-10-06 16:40:00|15164|15153|15163|15152|15166|15155|15163|15152|99
1759769100000|2025-10-06 16:45:00|15164|15153|15165|15154|15167|15156|15164|15153|99
1759769400000|2025-10-06 16:50:00|15166|15153|15168|15156|15168|15157|15165|15153|140
1759769700000|2025-10-06 16:55:00|15169|15157|15168|15157|15169|15158|15167|15156|68
1759770000000|2025-10-06 17:00:00|15167|15156|15169|15158|15170|15158|15165|15154|91
1759770300000|2025-10-06 17:05:00|15170|15159|15170|15159|15172|15161|15170|15159|159
1759770600000|2025-10-06 17:10:00|15169|15158|15171|15160|15173|15162|15169|15158|373
1759770900000|2025-10-06 17:15:00|15172|15161|15173|15161|15173|15162|15170|15159|73
1759771200000|2025-10-06 17:20:00|15172|15162|15175|15164|15175|15164|15172|15161|60
1759771500000|2025-10-06 17:25:00|15174|15163|15174|15163|15175|15164|15173|15162|74
1759771800000|2025-10-06 17:30:00|15175|15164|15175|15164|15176|15165|15173|15162|114
1759772100000|2025-10-06 17:35:00|15174|15163|15175|15164|15176|15165|15174|15163|97
1759772400000|2025-10-06 17:40:00|15176|15165|15173|15162|15176|15165|15172|15161|96
1759772700000|2025-10-06 17:45:00|15172|15161|15176|15165|15176|15165|15172|15161|82
1759773000000|2025-10-06 17:50:00|15177|15166|15175|15164|15178|15167|15175|15164|95
1759773300000|2025-10-06 17:55:00|15174|15163|15175|15164|15176|15165|15174|15163|98
1759773600000|2025-10-06 18:00:00|15176|15163|15177|15166|15177|15166|15175|15163|58
1759773900000|2025-10-06 18:05:00|15178|15167|15176|15165|15178|15167|15176|15165|95
1759774200000|2025-10-06 18:10:00|15177|15164|15174|15163|15177|15165|15174|15163|132
1759774500000|2025-10-06 18:15:00|15175|15164|15175|15164|15175|15164|15174|15163|84
1759774800000|2025-10-06 18:20:00|15176|15165|15175|15164|15176|15165|15175|15164|81
1759775100000|2025-10-06 18:25:00|15176|15165|15179|15168|15179|15168|15176|15165|112
1759775400000|2025-10-06 18:30:00|15181|15170|15179|15168|15182|15170|15179|15168|185
1759775700000|2025-10-06 18:35:00|15180|15167|15177|15166|15181|15169|15177|15165|67
1759776000000|2025-10-06 18:40:00|15176|15165|15177.5|15167.5|15178|15167.5|15176|15164|101
1759776300000|2025-10-06 18:45:00|15178|15168|15179.5|15169.5|15181|15171|15178|15168|159
1759776600000|2025-10-06 18:50:00|15180|15170|15180.5|15170.5|15180.5|15170.5|15179|15169|95
1759776900000|2025-10-06 18:55:00|15180|15170|15181.5|15171.5|15183.5|15173.5|15179.5|15169.5|211
1759777200000|2025-10-06 19:00:00|15182|15172|15180.5|15170.5|15182|15172|15179.5|15169.5|32
1759777500000|2025-10-06 19:05:00|15181|15171|15182.5|15172.5|15183|15173|15181|15171|91
1759777800000|2025-10-06 19:10:00|15183|15173|15182.5|15172.5|15184.5|15174.5|15182.5|15172.5|63
1759778100000|2025-10-06 19:15:00|15182|15172|15180.5|15170.5|15182|15172|15179.5|15169.5|40
1759778400000|2025-10-06 19:20:00|15180|15170|15178.5|15168.5|15180|15170|15178.5|15168.5|29
1759778700000|2025-10-06 19:25:00|15178|15168|15178.5|15168.5|15178.5|15168.5|15177.5|15167.5|25
1759779000000|2025-10-06 19:30:00|15177.5|15167.5|15178.5|15168.5|15179|15169|15176|15166|57
1759779300000|2025-10-06 19:35:00|15178|15168|15180.5|15170.5|15180.5|15170.5|15177.5|15167.5|47
1759779600000|2025-10-06 19:40:00|15179.5|15169.5|15181.5|15171.5|15181.5|15171.5|15179.5|15169.5|62
1759779900000|2025-10-06 19:45:00|15181|15171|15180.5|15170.5|15181.5|15171.5|15179.5|15169.5|32
1759780200000|2025-10-06 19:50:00|15180|15170|15177|15167|15180|15170|15177|15167|90
1759780500000|2025-10-06 19:55:00|15177.5|15167.5|15173.5|15163.5|15177.5|15167.5|15172|15162|83
1759780800000|2025-10-06 20:00:00|15173|15163|15174|15164|15175|15165|15172.5|15162.5|25
1759781100000|2025-10-06 20:05:00|15174.5|15164.5|15175|15165|15176|15166|15173|15163|43
1759781400000|2025-10-06 20:10:00|15175.5|15165.5|15175|15165|15175.5|15165.5|15175|15165|0
1759781700000|2025-10-06 20:15:00|15175.5|15165.5|15175.5|15165.5|15175.5|15165.5|15175|15165|1
1759782300000|2025-10-06 20:25:00|15175|15165|15175|15165|15175|15165|15174.5|15164.5|6
1759782600000|2025-10-06 20:30:00|15174.5|15164.5|15175.5|15165.5|15175.5|15165.5|15174.5|15164.5|0
1759782900000|2025-10-06 20:35:00|15176|15166|15175.5|15165.5|15176.5|15166.5|15175.5|15165.5|10
1759783200000|2025-10-06 20:40:00|15176.5|15166.5|15177.5|15167.5|15177.5|15167.5|15176|15166|13
1759783500000|2025-10-06 20:45:00|15178.5|15168.5|15178|15168|15180|15170|15177|15167|16
1759783800000|2025-10-06 20:50:00|15177.5|15167.5|15179|15169|15179|15169|15177|15167|5
1759784100000|2025-10-06 20:55:00|15178.5|15168.5|15178.5|15168.5|15179.5|15169.5|15177|15167|69
1759784400000|2025-10-06 21:00:00|15179|15169|15172.5|15162.5|15179|15169|15172|15162|50
1759785000000|2025-10-06 21:10:00|15177|15167|15173.5|15163.5|15177.5|15167.5|15172|15162|0
1759785300000|2025-10-06 21:15:00|15180.5|15156.5|15181.1|15157.1|15181.1|15157.1|15180.5|15156.5|0
1759785600000|2025-10-06 21:20:00|15181.5|15157.5|15181.2|15157.2|15181.6|15157.6|15180.7|15156.7|0
1759785900000|2025-10-06 21:25:00|15181.1|15157.1|15181.1|15157.1|15181.1|15157.1|15181.1|15157.1|0
1759786200000|2025-10-06 21:30:00|15180.9|15156.9|15181.1|15157.1|15181.1|15157.1|15180.9|15156.9|0
1759786500000|2025-10-06 21:35:00|15180.8|15156.8|15181|15157|15181|15157|15180.8|15156.8|0
1759786800000|2025-10-06 21:40:00|15181.3|15157.3|15180.9|15156.9|15181.5|15157.5|15180.9|15156.9|0
1759787100000|2025-10-06 21:45:00|15181.1|15157.1|15180.5|15156.5|15181.7|15157.7|15180.5|15156.5|0
1759787400000|2025-10-06 21:50:00|15180.3|15156.3|15180.5|15156.5|15180.5|15156.5|15180.3|15156.3|0
1759787700000|2025-10-06 21:55:00|15180.4|15156.4|15180.6|15156.6|15181.3|15157.3|15180.4|15156.4|0
1759788000000|2025-10-06 22:00:00|15181.3|15157.3|15181|15157|15183.8|15159.8|15180.6|15156.6|0
1759788300000|2025-10-06 22:05:00|15180.7|15156.7|15182.7|15158.7|15182.7|15158.7|15180.5|15156.5|0
1759788600000|2025-10-06 22:10:00|15183|15159|15181.5|15157.5|15183.7|15159.7|15181.1|15157.1|0
1759788900000|2025-10-06 22:15:00|15181.7|15157.7|15181.9|15157.9|15182.2|15158.2|15181.5|15157.5|0
1759789200000|2025-10-06 22:20:00|15181.8|15157.8|15183.1|15159.1|15183.6|15159.6|15181.7|15157.7|0
1759789500000|2025-10-06 22:25:00|15183.2|15159.2|15180.9|15156.9|15183.3|15159.3|15180.8|15156.8|0
1759789800000|2025-10-06 22:30:00|15180.8|15156.8|15180.7|15156.7|15181.2|15157.2|15179.4|15155.4|0
1759790100000|2025-10-06 22:35:00|15180.6|15156.6|15178|15154|15180.6|15156.6|15177.5|15153.5|0
1759790400000|2025-10-06 22:40:00|15177.7|15153.7|15174.9|15150.9|15178.1|15154.1|15173.3|15149.3|0
1759790700000|2025-10-06 22:45:00|15174.8|15150.8|15175.7|15151.7|15176.1|15152.1|15173.8|15149.8|0
1759791000000|2025-10-06 22:50:00|15175.6|15151.6|15173.2|15149.2|15176.3|15152.3|15172.5|15148.5|0
1759791300000|2025-10-06 22:55:00|15173|15149|15169.2|15145.2|15173|15149|15167.8|15143.8|0
1759791600000|2025-10-06 23:00:00|15169.1|15145.1|15167.6|15143.6|15170|15146|15167.5|15143.5|0
1759791900000|2025-10-06 23:05:00|15167.5|15143.5|15168.2|15144.2|15168.9|15144.9|15166|15142|0
1759792200000|2025-10-06 23:10:00|15168.4|15144.4|15168.6|15144.6|15169.7|15145.7|15167.9|15143.9|0
1759792500000|2025-10-06 23:15:00|15168.4|15144.4|15170|15146|15170|15146|15168.1|15144.1|0
1759792800000|2025-10-06 23:20:00|15169.9|15145.9|15171.6|15147.6|15172.2|15148.2|15168.9|15144.9|0
1759793100000|2025-10-06 23:25:00|15171.5|15147.5|15170.1|15146.1|15171.9|15147.9|15170.1|15146.1|0
1759793400000|2025-10-06 23:30:00|15170.4|15146.4|15169.8|15145.8|15170.5|15146.5|15168.8|15144.8|0
1759793700000|2025-10-06 23:35:00|15169.9|15145.9|15171.7|15147.7|15172.2|15148.2|15169.2|15145.2|0
1759794000000|2025-10-06 23:40:00|15171.9|15147.9|15171.9|15147.9|15172.4|15148.4|15171.3|15147.3|0
1759794300000|2025-10-06 23:45:00|15171.7|15147.7|15171.3|15147.3|15172.1|15148.1|15170|15146|0
1759794600000|2025-10-06 23:50:00|15171.4|15147.4|15170.6|15146.6|15171.9|15147.9|15170.6|15146.6|0
1759794900000|2025-10-06 23:55:00|15170.4|15146.4|15169.2|15145.2|15170.6|15146.6|15168.7|15144.7|0
1759795200000|2025-10-07 00:00:00|15169.1|15145.1|15168.9|15144.9|15170.9|15146.9|15167.7|15143.7|0
1759795500000|2025-10-07 00:05:00|15169.1|15145.1|15168.1|15144.1|15169.3|15145.3|15167.5|15143.5|0
1759795800000|2025-10-07 00:10:00|15168.3|15144.3|15174.2|15150.2|15174.3|15150.3|15165.7|15141.7|0
1759796100000|2025-10-07 00:15:00|15174|15150|15176.9|15152.9|15177.1|15153.1|15173.9|15149.9|0
1759796400000|2025-10-07 00:20:00|15177|15153|15177.8|15153.8|15178.4|15154.4|15175.9|15151.9|0
1759796700000|2025-10-07 00:25:00|15177.9|15153.9|15176.8|15152.8|15178.2|15154.2|15176|15152|0
1759797000000|2025-10-07 00:30:00|15177.2|15153.2|15175.5|15151.5|15178.2|15154.2|15174.9|15150.9|0
1759797300000|2025-10-07 00:35:00|15175.7|15151.7|15175.6|15151.6|15177.6|15153.6|15175.3|15151.3|0
1759797600000|2025-10-07 00:40:00|15175.9|15151.9|15176.7|15152.7|15178.5|15154.5|15175.6|15151.6|0
1759797900000|2025-10-07 00:45:00|15176.9|15152.9|15175.6|15151.6|15177.3|15153.3|15175|15151|0
1759798200000|2025-10-07 00:50:00|15175.5|15151.5|15177.2|15153.2|15177.3|15153.3|15174.5|15150.5|0
1759798500000|2025-10-07 00:55:00|15177.1|15153.1|15176.7|15152.7|15178|15154|15176.5|15152.5|0
1759798800000|2025-10-07 01:00:00|15169|15159|15168|15158|15175|15165|15159|15149|780
1759799100000|2025-10-07 01:05:00|15167|15157|15174|15164|15175|15165|15165|15155|441
1759799400000|2025-10-07 01:10:00|15175|15165|15176|15166|15179|15169|15172|15162|295
1759799700000|2025-10-07 01:15:00|15175|15165|15182|15172|15183|15173|15174|15164|267
1759800000000|2025-10-07 01:20:00|15181|15171|15191|15181|15193|15183|15179|15169|907
1759800300000|2025-10-07 01:25:00|15192|15182|15189|15179|15193|15183|15188|15178|537
1759800600000|2025-10-07 01:30:00|15187|15177|15204|15194|15209|15199|15184|15174|3013
1759800900000|2025-10-07 01:35:00|15203|15193|15185|15175|15206|15196|15185|15175|952
1759801200000|2025-10-07 01:40:00|15186|15176|15194|15184|15195|15185|15186|15176|542
1759801500000|2025-10-07 01:45:00|15195|15185|15199|15189|15200|15190|15195|15185|330
1759801800000|2025-10-07 01:50:00|15198|15188|15200|15190|15200|15190|15197|15187|328
1759802100000|2025-10-07 01:55:00|15201|15191|15213|15203|15215|15205|15201|15191|1032
1759802400000|2025-10-07 02:00:00|15212|15202|15214|15204|15219|15209|15209|15199|1031
1759802700000|2025-10-07 02:05:00|15215|15205|15223|15213|15228|15218|15213|15203|1124
1759803000000|2025-10-07 02:10:00|15225|15215|15225|15215|15225|15215|15219|15209|375
1759803300000|2025-10-07 02:15:00|15224|15214|15218|15208|15226|15216|15218|15208|370
1759803600000|2025-10-07 02:20:00|15219|15209|15217|15207|15220|15210|15215|15205|133
1759803900000|2025-10-07 02:25:00|15216|15206|15216|15206|15218|15208|15215|15205|137
1759804200000|2025-10-07 02:30:00|15215|15205|15214|15204|15216|15206|15212|15202|234
1759804500000|2025-10-07 02:35:00|15215|15205|15213|15203|15219|15209|15213|15203|214
1759804800000|2025-10-07 02:40:00|15212|15202|15209|15199|15214|15204|15209|15199|186
1759805100000|2025-10-07 02:45:00|15210|15200|15194|15184|15210|15200|15191|15181|703
1759805400000|2025-10-07 02:50:00|15193|15183|15195|15185|15200|15190|15193|15183|344
1759805700000|2025-10-07 02:55:00|15196|15186|15196|15186|15198|15188|15194|15184|113
1759806000000|2025-10-07 03:00:00|15197|15187|15196|15186|15198|15188|15194|15184|213
1759806300000|2025-10-07 03:05:00|15197|15187|15185|15175|15197|15187|15182|15172|575
1759806600000|2025-10-07 03:10:00|15184|15174|15193|15183|15194|15184|15183|15173|300
1759806900000|2025-10-07 03:15:00|15194|15184|15197|15187|15198|15188|15193|15183|99
1759807200000|2025-10-07 03:20:00|15196|15186|15193|15183|15196|15186|15192|15182|204
1759807500000|2025-10-07 03:25:00|15194|15184|15193|15183|15195|15185|15191|15181|194
1759807800000|2025-10-07 03:30:00|15194|15184|15192|15182|15196|15186|15191|15181|464
1759808100000|2025-10-07 03:35:00|15191|15181|15191|15181|15192|15182|15191|15181|14
1759808400000|2025-10-07 03:40:00|15193|15183|15191|15181|15194|15184|15191|15181|196
1759808700000|2025-10-07 03:45:00|15192|15182|15183|15173|15192|15182|15183|15173|504
1759809000000|2025-10-07 03:50:00|15182|15172|15184|15174|15185|15175|15180|15170|482
1759809300000|2025-10-07 03:55:00|15183|15173|15184|15174|15186|15176|15183|15173|179
1759809600000|2025-10-07 04:00:00|15183|15173|15174|15164|15185|15175|15167|15157|831
1759809900000|2025-10-07 04:05:00|15175|15165|15174|15164|15178|15168|15173|15163|182
1759810200000|2025-10-07 04:10:00|15173|15163|15174|15164|15177|15167|15172|15162|499
1759810500000|2025-10-07 04:15:00|15173|15163|15172|15162|15175|15165|15169|15159|359
1759810800000|2025-10-07 04:20:00|15173|15163|15174|15164|15174|15164|15171|15161|108
1759811100000|2025-10-07 04:25:00|15175|15165|15174|15164|15175|15165|15171|15161|180
1759811400000|2025-10-07 04:30:00|15172|15162|15172|15162|15175|15165|15170|15160|153
1759811700000|2025-10-07 04:35:00|15171|15161|15169|15159|15171|15161|15168|15158|265
1759812000000|2025-10-07 04:40:00|15168|15158|15164|15154|15169|15159|15162|15152|356
1759812300000|2025-10-07 04:45:00|15162|15152|15162|15152|15166|15156|15160|15150|308
1759812600000|2025-10-07 04:50:00|15163|15153|15160|15150|15163|15153|15157|15147|403
1759812900000|2025-10-07 04:55:00|15161|15151|15161|15151|15163|15153|15159|15149|176
1759813200000|2025-10-07 05:00:00|15160|15150|15154|15144|15164|15154|15152|15142|480
1759813500000|2025-10-07 05:05:00|15156|15146|15160|15150|15161|15151|15153|15143|288
1759813800000|2025-10-07 05:10:00|15159|15149|15158|15148|15159|15149|15157|15147|84
1759814100000|2025-10-07 05:15:00|15156|15146|15154|15144|15156|15146|15150|15140|175
1759814400000|2025-10-07 05:20:00|15155|15145|15154|15144|15157|15147|15154|15144|161
1759814700000|2025-10-07 05:25:00|15153|15143|15147|15137|15153|15143|15142|15132|461
1759815000000|2025-10-07 05:30:00|15149|15139|15146|15136|15150|15140|15138|15128|675
1759815300000|2025-10-07 05:35:00|15145|15135|15142|15132|15146|15136|15142|15132|175
1759815600000|2025-10-07 05:40:00|15143|15133|15145|15135|15147|15137|15142|15132|195
1759815900000|2025-10-07 05:45:00|15144|15134|15145|15135|15145|15135|15142|15132|153
1759816200000|2025-10-07 05:50:00|15144|15134|15144|15134|15147|15137|15144|15134|110
1759816500000|2025-10-07 05:55:00|15145|15135|15145|15135|15146|15136|15144|15134|100
1759816800000|2025-10-07 06:00:00|15146|15136|15149|15139|15150|15140|15145|15135|113
1759817100000|2025-10-07 06:05:00|15148|15138|15147|15137|15148|15138|15144|15134|78
1759817400000|2025-10-07 06:10:00|15146|15136|15143|15133|15148|15138|15143|15133|507
1759817700000|2025-10-07 06:15:00|15144|15134|15147|15137|15147|15137|15144|15134|173
1759818000000|2025-10-07 06:20:00|15146|15136|15143|15133|15147|15137|15143|15133|120
1759818300000|2025-10-07 06:25:00|15144|15134|15143|15133|15144|15134|15142|15132|62
1759818600000|2025-10-07 06:30:00|15142|15132|15143|15133|15143|15133|15139|15129|242
1759818900000|2025-10-07 06:35:00|15145|15135|15143|15133|15146|15136|15141|15131|126
1759819200000|2025-10-07 06:40:00|15142|15132|15144|15134|15144|15134|15141|15131|93
1759819500000|2025-10-07 06:45:00|15145|15135|15141|15131|15145|15135|15140|15130|155
1759819800000|2025-10-07 06:50:00|15142|15132|15136|15126|15143|15133|15136|15126|425
1759820100000|2025-10-07 06:55:00|15137|15127|15140|15130|15141|15131|15136|15126|232
1759820400000|2025-10-07 07:00:00|15137|15128|15129|15117|15138|15128|15126|15115|794
1759820700000|2025-10-07 07:05:00|15128|15118|15129|15118|15131|15120|15125|15114|360
1759821000000|2025-10-07 07:10:00|15131|15119|15133|15122|15134|15122|15130|15119|93
1759821300000|2025-10-07 07:15:00|15132|15121|15131|15120|15133|15122|15130|15119|92
1759821600000|2025-10-07 07:20:00|15130|15119|15129|15118|15132|15120|15126|15115|402
1759821900000|2025-10-07 07:25:00|15130|15119|15132|15121|15134|15123|15128|15117|497
1759822200000|2025-10-07 07:30:00|15133|15122|15133|15122|15138|15126|15132|15120|425
1759822500000|2025-10-07 07:35:00|15134|15123|15132|15121|15134|15123|15132|15121|71
1759822800000|2025-10-07 07:40:00|15131|15120|15130|15119|15133|15122|15130|15118|193
1759823100000|2025-10-07 07:45:00|15129|15118|15128|15117|15129|15118|15127|15115|158
1759823400000|2025-10-07 07:50:00|15127|15116|15126|15115|15129|15118|15126|15115|282
1759823700000|2025-10-07 07:55:00|15128|15116|15133|15121|15134|15123|15128|15116|202
1759824000000|2025-10-07 08:00:00|15132|15119|15128|15117|15132|15120|15127|15116|156
1759824300000|2025-10-07 08:05:00|15129|15118|15131|15120|15131|15120|15128|15117|85
1759824600000|2025-10-07 08:10:00|15132|15119|15132|15121|15133|15122|15131|15119|85
1759824900000|2025-10-07 08:15:00|15131|15120|15130|15118|15132|15121|15130|15118|94
1759825200000|2025-10-07 08:20:00|15129|15119|15129|15118|15129|15119|15127|15116|97
1759825500000|2025-10-07 08:25:00|15128|15117|15131|15120|15131|15120|15126|15115|141
1759825800000|2025-10-07 08:30:00|15136.8|15112.8|15136.5|15112.5|15137.5|15113.5|15134.1|15110.1|0
1759826100000|2025-10-07 08:35:00|15136.4|15112.4|15138.9|15114.9|15140.6|15116.6|15136|15112|39
1759826400000|2025-10-07 08:40:00|15138.7|15114.7|15140.9|15116.9|15141.1|15117.1|15138.7|15114.7|0
1759826700000|2025-10-07 08:45:00|15140.8|15116.8|15142.7|15118.7|15143.3|15119.3|15140.6|15116.6|83
1759827000000|2025-10-07 08:50:00|15142.4|15118.4|15144.5|15120.5|15145.4|15121.4|15141.4|15117.4|11
1759827300000|2025-10-07 08:55:00|15144.6|15120.6|15145.9|15121.9|15146.2|15122.2|15144.4|15120.4|10
1759827600000|2025-10-07 09:00:00|15146|15122|15132|15120|15146.1|15124|15131|15120|190
1759827900000|2025-10-07 09:05:00|15131|15121|15132|15121|15132|15121|15130|15118|64
1759828200000|2025-10-07 09:10:00|15133|15122|15134|15123|15134|15123|15133|15121|60
1759828500000|2025-10-07 09:15:00|15135|15121|15132|15121|15135|15122|15132|15120|52
1759828800000|2025-10-07 09:20:00||15120||15120||15121||15120|6
1759829100000|2025-10-07 09:25:00|15131|15119|15131|15119|15131|15120|15131|15119|9
1759829400000|2025-10-07 09:30:00|15132|15120|15135|15123|15135|15123|15131|15119|75
1759829700000|2025-10-07 09:35:00|15134|15124|15133|15121|15134|15124|15133|15121|22
1759830000000|2025-10-07 09:40:00|15134|15122|15134|15122|15134|15122|15134|15121|21
1759830300000|2025-10-07 09:45:00|15135|15123|15134|15123|15135|15124|15134|15123|32
1759830600000|2025-10-07 09:50:00|15135|15124|15137|15126|15137|15126|15134|15123|69
1759830900000|2025-10-07 09:55:00|15138|15127|15140|15128|15140|15128|15138|15126|81
1759831200000|2025-10-07 10:00:00|15139|15129|15139|15128|15139|15129|15139|15127|72
1759831500000|2025-10-07 10:05:00|15140|15129|15142|15131|15142|15131|15140|15129|32
1759831800000|2025-10-07 10:10:00|15141|15130|15140|15129|15142|15131|15140|15129|40
1759832100000|2025-10-07 10:15:00|15141|15130|15137|15125|15141|15130|15137|15125|74
1759832400000|2025-10-07 10:20:00||15126||15125||15126||15125|7
1759832700000|2025-10-07 10:25:00|||||||||2
1759833000000|2025-10-07 10:30:00|15138|15126|15137|15125|15138|15126|15137|15125|34
1759833300000|2025-10-07 10:35:00|15136|15126|15138|15126|15138|15126|15136|15126|44
1759833600000|2025-10-07 10:40:00|15139|15128|15139|15127|15140|15129|15139|15127|153
1759833900000|2025-10-07 10:45:00|15138|15126|15136|15124|15138|15127|15136|15124|24
1759834200000|2025-10-07 10:50:00|15137|15125|15142|15130|15142|15131|15136|15125|122
1759834500000|2025-10-07 10:55:00|15141|15131|15141|15130|15141|15131|15140|15129|32
1759834800000|2025-10-07 11:00:00|15142|15131|15147|15135|15147|15135|15142|15131|141
1759835100000|2025-10-07 11:05:00|||||||||1
1759835400000|2025-10-07 11:10:00|15146|15132|15143|15132|15146|15132|15143|15132|90
1759835700000|2025-10-07 11:15:00|15142|15131|15142|15130|15142|15131|15142|15130|34
1759836000000|2025-10-07 11:20:00|15141||15142||15142||15141||11
1759836300000|2025-10-07 11:25:00|15143|15132|15143|15132|15143|15132|15143|15132|41
1759836600000|2025-10-07 11:30:00|15142|15131|15142|15131|15143|15132|15141|15129|87
1759836900000|2025-10-07 11:35:00|15143||15142||15143||15142||18
1759837200000|2025-10-07 11:40:00|15143|15132|15144|15132|15144|15132|15143|15132|14
1759837500000|2025-10-07 11:45:00|15145|15133|15144|15132|15146|15135|15144|15132|31
1759837800000|2025-10-07 11:50:00|15145|15134|15146|15135|15146|15135|15145|15134|147
1759838100000|2025-10-07 11:55:00|15147|15136|15149|15137|15150|15138|15147|15136|76
1759838400000|2025-10-07 12:00:00|15148|15138|15149|15138|15150|15139|15148|15138|74
1759838700000|2025-10-07 12:05:00|15150|15139|15148|15137|15153|15142|15148|15137|189
1759839000000|2025-10-07 12:10:00|15147|15136|15147|15136|15147|15137|15147|15136|31
1759839300000|2025-10-07 12:15:00|15148|15137|15148|15137|15149|15137|15147|15135|82
1759839600000|2025-10-07 12:20:00|15147|15136|15146|15135|15150|15139|15146|15134|120
1759839900000|2025-10-07 12:25:00|15147|15137|15149|15137|15149|15138|15146|15135|148
1759840200000|2025-10-07 12:30:00|15148|15138|15148|15137|15149|15138|15147|15136|28
1759840500000|2025-10-07 12:35:00|15149|15138|15148|15137|15149|15138|15148|15137|6
1759840800000|2025-10-07 12:40:00|15147|15136|15149|15138|15151|15140|15147|15136|189
1759841100000|2025-10-07 12:45:00|15148|15137|15152|15140|15152|15141|15148|15137|350
1759841400000|2025-10-07 12:50:00|15151|15138|15157|15146|15160|15149|15149|15138|1139
1759841700000|2025-10-07 12:55:00|15158|15147|15172|15161|15179|15167|15158|15147|1947
1759842000000|2025-10-07 13:00:00|15170|15160|15167|15156|15170|15160|15164|15153|150
1759842300000|2025-10-07 13:05:00|15168|15157|15180|15169|15185|15174|15167|15156|1893
1759842600000|2025-10-07 13:10:00|15179|15168|15180|15169|15185|15174|15175|15163|1044
1759842900000|2025-10-07 13:15:00|15181|15170|15188|15176|15192|15181|15181|15169|1289
1759843200000|2025-10-07 13:20:00|15187|15177|15184|15173|15188|15177|15184|15173|113
1759843500000|2025-10-07 13:25:00|15183|15172|15178|15167|15183|15172|15178|15167|82
1759843800000|2025-10-07 13:30:00|15179|15168|15178|15167|15187|15175|15171|15160|1609
1759844100000|2025-10-07 13:35:00|15179|15168|15171|15160|15181|15170|15170|15159|254
1759844400000|2025-10-07 13:40:00|15172|15161|15178|15167|15180|15169|15171|15160|170
1759844700000|2025-10-07 13:45:00|15177|15166|15182|15171|15183|15172|15176|15165|329
1759845000000|2025-10-07 13:50:00|15181|15170|15188|15177|15189|15178|15180|15169|657
1759845300000|2025-10-07 13:55:00|15189|15178|15179|15168|15189|15178|15178|15167|589
1759845600000|2025-10-07 14:00:00|15178|15167|15160|15148|15178|15167|15160|15148|297
1759845900000|2025-10-07 14:05:00|15161|15149|15168|15156|15168|15156|15157|15146|644
1759846200000|2025-10-07 14:10:00|15169|15157|15165|15153|15176|15165|15165|15153|1120
1759846500000|2025-10-07 14:15:00|15171|15160|15168|15157|15180|15168|15168|15157|1217
1759846800000|2025-10-07 14:20:00|15167|15156|15165|15154|15170|15159|15164|15153|144
1759847100000|2025-10-07 14:25:00|15164|15153|15166|15155|15167|15156|15163|15152|136
1759847400000|2025-10-07 14:30:00|15165|15154|15169|15158|15172|15161|15165|15154|270
1759847700000|2025-10-07 14:35:00|15168|15157|15164|15153|15171|15160|15162|15151|313
1759848000000|2025-10-07 14:40:00|15163|15152|15160|15149|15165|15154|15158|15147|443
1759848300000|2025-10-07 14:45:00|15159|15148|15162|15151|15164|15153|15159|15148|298
1759848600000|2025-10-07 14:50:00|15161|15150|15162|15151|15169|15158|15161|15150|495
1759848900000|2025-10-07 14:55:00|15161|15150|15167|15156|15169|15157|15160|15149|405
1759849200000|2025-10-07 15:00:00|15168|15157|15167|15156|15173|15162|15165|15154|342
1759849500000|2025-10-07 15:05:00|15168|15157|15153|15142|15168|15157|15151|15140|1128
1759849800000|2025-10-07 15:10:00|15154|15141|15150|15139|15157|15146|15149|15138|456
1759850100000|2025-10-07 15:15:00|15149|15138|15153|15142|15155|15144|15149|15138|810
1759850400000|2025-10-07 15:20:00|15154|15143|15153|15142|15160|15149|15151|15140|829
1759850700000|2025-10-07 15:25:00|15155|15144|15146|15135|15159|15148|15146|15135|434
1759851000000|2025-10-07 15:30:00|15145|15134|15144|15133|15146|15135|15134|15123|1118
1759851300000|2025-10-07 15:35:00|15143|15132|15136|15125|15144|15133|15124|15113|1018
1759851600000|2025-10-07 15:40:00|15137|15126|15131|15120|15143|15132|15126|15115|1489
1759851900000|2025-10-07 15:45:00|15132|15121|15127|15116|15137|15126|15124|15113|1425
1759852200000|2025-10-07 15:50:00|15128|15117|15128|15117|15139|15127|15126|15115|863
1759852500000|2025-10-07 15:55:00|15129|15118|15134|15123|15135|15124|15124|15113|682
1759852800000|2025-10-07 16:00:00|15133|15122|15137|15126|15145|15134|15132|15121|1106
1759853100000|2025-10-07 16:05:00|15138|15127|15142|15131|15145|15134|15130|15119|1405
1759853400000|2025-10-07 16:10:00|15143|15132|15131|15120|15143|15132|15131|15120|749
1759853700000|2025-10-07 16:15:00|15130|15119|15129|15118|15136|15125|15128|15117|287
1759854000000|2025-10-07 16:20:00|15130|15120|15136|15125|15141|15130|15130|15119|700
1759854300000|2025-10-07 16:25:00|15137|15124|15145|15134|15149|15137|15137|15124|897
1759854600000|2025-10-07 16:30:00|15144|15133|15155|15144|15155|15144|15144|15133|287
1759854900000|2025-10-07 16:35:00|15156|15145|15162|15151|15164|15153|15155|15144|236
1759855200000|2025-10-07 16:40:00|15163|15152|15163|15151|15163|15152|15155|15144|289
1759855500000|2025-10-07 16:45:00|15162|15152|15148|15137|15163|15152|15148|15137|366
1759855800000|2025-10-07 16:50:00|15149|15136|15146|15135|15150|15139|15142|15131|311
1759856100000|2025-10-07 16:55:00|15145|15134|15145|15134|15146|15135|15142|15131|146
1759856400000|2025-10-07 17:00:00|15146|15135|15150|15139|15153|15142|15146|15135|53
1759856700000|2025-10-07 17:05:00|15149|15138|15148|15137|15149|15138|15143|15132|196
1759857000000|2025-10-07 17:10:00|15149|15138|15149|15138|15150|15139|15146|15135|44
1759857300000|2025-10-07 17:15:00|15150|15139|15149|15138|15152|15141|15148|15137|40
1759857600000|2025-10-07 17:20:00|15148|15137|15148|15137|15151|15139|15147|15136|27
1759857900000|2025-10-07 17:25:00|15147|15136|15147|15136|15147|15136|15143|15132|105
1759858200000|2025-10-07 17:30:00|15146|15135|15144|15133|15147|15136|15142|15131|182
1759858500000|2025-10-07 17:35:00|15145|15134|15146|15135|15146|15135|15143|15132|135
1759858800000|2025-10-07 17:40:00|15145|15134|15145|15134|15146|15135|15141|15129|185
1759859100000|2025-10-07 17:45:00|15146|15135|15144|15133|15146|15135|15144|15133|38
1759859400000|2025-10-07 17:50:00|15143|15132|15140|15129|15144|15133|15139|15127|179
1759859700000|2025-10-07 17:55:00|15139|15128|15136|15125|15140|15129|15136|15125|111
1759860000000|2025-10-07 18:00:00|15137|15126|15129|15118|15137|15126|15128|15117|200
1759860300000|2025-10-07 18:05:00|15130|15119|15132|15121|15136|15125|15129|15118|160
1759860600000|2025-10-07 18:10:00|15133|15122|15136|15125|15137|15125|15132|15121|51
1759860900000|2025-10-07 18:15:00|15137|15126|15135|15124|15137|15126|15133|15122|72
1759861200000|2025-10-07 18:20:00|15136|15125|15136|15125|15138|15126|15131|15120|125
1759861500000|2025-10-07 18:25:00|15135|15124|15135|15124|15137|15126|15132|15120|142
1759861800000|2025-10-07 18:30:00|15136|15125|15137|15126|15139|15128|15136|15125|33
1759862100000|2025-10-07 18:35:00|15136|15125|15135|15124|15138|15127|15133|15122|138
1759862400000|2025-10-07 18:40:00|15134|15123|15133.5|15123.5|15135|15124|15131|15120|115
1759862700000|2025-10-07 18:45:00|15134|15124|15133.5|15123.5|15135.5|15125.5|15131.5|15121.5|66
1759863000000|2025-10-07 18:50:00|15133|15123|15135.5|15125.5|15135.5|15125.5|15132.5|15122.5|50
1759863300000|2025-10-07 18:55:00|15135|15125|15134.5|15124.5|15136|15126|15131.5|15121.5|200
1759863600000|2025-10-07 19:00:00|15135|15125|15132.5|15122.5|15136|15126|15131.5|15121.5|90
1759863900000|2025-10-07 19:05:00|15132|15122|15131.5|15121.5|15134|15124|15131.5|15121.5|113
1759864200000|2025-10-07 19:10:00|15132|15122|15129.5|15119.5|15132.5|15122.5|15127.5|15117.5|107
1759864500000|2025-10-07 19:15:00|15130|15120|15129.5|15119.5|15131.5|15121.5|15128.5|15118.5|26
1759864800000|2025-10-07 19:20:00|15130.5|15120.5|15127.5|15117.5|15130.5|15120.5|15127.5|15117.5|81
1759865100000|2025-10-07 19:25:00|15128|15118|15126.5|15116.5|15129|15119|15126.5|15116.5|42
1759865400000|2025-10-07 19:30:00|15127|15117|15130.5|15120.5|15131.5|15121.5|15126.5|15116.5|52
1759865700000|2025-10-07 19:35:00|15129.5|15119.5|15130.5|15120.5|15131.5|15121.5|15128.5|15118.5|81
1759866000000|2025-10-07 19:40:00|15129.5|15119.5|15132.5|15122.5|15133.5|15123.5|15129.5|15119.5|176
1759866300000|2025-10-07 19:45:00|15133|15123|15134.5|15124.5|15136|15126|15132.5|15122.5|88
1759866600000|2025-10-07 19:50:00|15135|15125|15140.5|15130.5|15140.5|15130.5|15134.5|15124.5|152
1759866900000|2025-10-07 19:55:00|15140|15130|15139|15129|15140.5|15130.5|15133.5|15123.5|367
1759867200000|2025-10-07 20:00:00|15138.5|15128.5|15140|15130|15140|15130|15137|15127|17
1759867500000|2025-10-07 20:05:00|15140.5|15130.5|15140|15130|15140.5|15130.5|15139.5|15129.5|2
1759867800000|2025-10-07 20:10:00|15139.5|15129.5|15138|15128|15139.5|15129.5|15138|15128|16
1759869000000|2025-10-07 20:30:00|15138.5|15128.5|15138|15128|15139.5|15129.5|15137.5|15127.5|22
1759869300000|2025-10-07 20:35:00|15137.5|15127.5|15137.5|15127.5|15137.5|15127.5|15137.5|15127.5|0
1759869600000|2025-10-07 20:40:00|15138|15128|15138.5|15128.5|15138.5|15128.5|15137.5|15127.5|3
1759869900000|2025-10-07 20:45:00|15137.5|15127.5|15138.5|15128.5|15138.5|15128.5|15137.5|15127.5|2
1759870200000|2025-10-07 20:50:00|15139|15129|15140|15130|15140.5|15130.5|15139|15129|4
1759870500000|2025-10-07 20:55:00|15140.5|15130.5|15141.5|15131.5|15142.5|15132.5|15140|15130|11
1759870800000|2025-10-07 21:00:00|15141|15131|15141.5|15131.5|15141.5|15131.5|15141|15131|0
1759871400000|2025-10-07 21:10:00|15142|15132|15143.5|15133.5|15143.5|15133.5|15142|15132|2
1759871700000|2025-10-07 21:15:00|15150.5|15126.5|15150.5|15126.5|15150.5|15126.5|15150.5|15126.5|0
1759872000000|2025-10-07 21:20:00|15150.4|15126.4|15150.4|15126.4|15150.4|15126.4|15150.4|15126.4|0
1759872300000|2025-10-07 21:25:00|15150.1|15126.1|15149.9|15125.9|15150.1|15126.1|15149.3|15125.3|0
1759872600000|2025-10-07 21:30:00|15149.8|15125.8|15149.7|15125.7|15149.9|15125.9|15149.7|15125.7|0
1759872900000|2025-10-07 21:35:00|15149.3|15125.3|15149.7|15125.7|15149.7|15125.7|15149.2|15125.2|0
1759873200000|2025-10-07 21:40:00|15149.6|15125.6|15149.6|15125.6|15149.7|15125.7|15149.6|15125.6|0
1759873500000|2025-10-07 21:45:00|15149.7|15125.7|15149.1|15125.1|15149.7|15125.7|15149|15125|0
1759873800000|2025-10-07 21:50:00|15149.2|15125.2|15148.7|15124.7|15149.2|15125.2|15148.7|15124.7|0
1759874100000|2025-10-07 21:55:00|15148.6|15124.6|15149|15125|15149|15125|15148.6|15124.6|0
1759874400000|2025-10-07 22:00:00|15149.9|15125.9|15152|15128|15152.9|15128.9|15149.3|15125.3|0
1759874700000|2025-10-07 22:05:00|15151.8|15127.8|15150.2|15126.2|15153.4|15129.4|15149.9|15125.9|0
1759875000000|2025-10-07 22:10:00|15149.9|15125.9|15149.7|15125.7|15150.8|15126.8|15148.7|15124.7|0
1759875300000|2025-10-07 22:15:00|15149.8|15125.8|15150.9|15126.9|15151.2|15127.2|15149.6|15125.6|0
1759875600000|2025-10-07 22:20:00|15151|15127|15150.9|15126.9|15151.8|15127.8|15150.3|15126.3|0
1759875900000|2025-10-07 22:25:00|15151|15127|15153.2|15129.2|15153.3|15129.3|15150.9|15126.9|0
1759876200000|2025-10-07 22:30:00|15152.7|15128.7|15153.7|15129.7|15154.9|15130.9|15152.4|15128.4|0
1759876500000|2025-10-07 22:35:00|15153.9|15129.9|15154|15130|15154.8|15130.8|15153.5|15129.5|0
1759876800000|2025-10-07 22:40:00|15154.1|15130.1|15154.2|15130.2|15154.5|15130.5|15152.3|15128.3|0
1759877100000|2025-10-07 22:45:00|15154.1|15130.1|15153.9|15129.9|15154.6|15130.6|15153.5|15129.5|0
1759877400000|2025-10-07 22:50:00|15153.6|15129.6|15154.8|15130.8|15155.1|15131.1|15153.6|15129.6|0
1759877700000|2025-10-07 22:55:00|15154.9|15130.9|15153.9|15129.9|15154.9|15130.9|15153.4|15129.4|0
1759878000000|2025-10-07 23:00:00|15154|15130|15152.2|15128.2|15154.8|15130.8|15151.8|15127.8|0
1759878300000|2025-10-07 23:05:00|15152.4|15128.4|15151.9|15127.9|15152.8|15128.8|15151.6|15127.6|0
1759878600000|2025-10-07 23:10:00|15151.6|15127.6|15148|15124|15151.6|15127.6|15147.6|15123.6|0
1759878900000|2025-10-07 23:15:00|15148.2|15124.2|15147.1|15123.1|15148.6|15124.6|15146.3|15122.3|0
1759879200000|2025-10-07 23:20:00|15147|15123|15145.1|15121.1|15147.2|15123.2|15144.4|15120.4|0
1759879500000|2025-10-07 23:25:00|15145.2|15121.2|15146.8|15122.8|15148|15124|15143.7|15119.7|0
1759879800000|2025-10-07 23:30:00|15146.6|15122.6|15145.8|15121.8|15146.6|15122.6|15144.8|15120.8|0
1759880100000|2025-10-07 23:35:00|15146|15122|15143.6|15119.6|15146.3|15122.3|15143.3|15119.3|0
1759880400000|2025-10-07 23:40:00|15143.8|15119.8|15145.2|15121.2|15145.2|15121.2|15141.6|15117.6|0
1759880700000|2025-10-07 23:45:00|15145.4|15121.4|15145.7|15121.7|15146.3|15122.3|15144.9|15120.9|0
1759881000000|2025-10-07 23:50:00|15145.6|15121.6|15143.8|15119.8|15146|15122|15142.9|15118.9|0
1759881300000|2025-10-07 23:55:00|15143.7|15119.7|15140|15116|15144.5|15120.5|15140|15116|0
1759881600000|2025-10-08 00:00:00|15140.2|15116.2|15141.6|15117.6|15142.7|15118.7|15138.9|15114.9|0
1759881900000|2025-10-08 00:05:00|15141.4|15117.4|15140.1|15116.1|15142|15118|15139.9|15115.9|0
1759882200000|2025-10-08 00:10:00|15140.2|15116.2|15138.8|15114.8|15141|15117|15138.7|15114.7|0
1759882500000|2025-10-08 00:15:00|15138.9|15114.9|15140.3|15116.3|15140.7|15116.7|15138.2|15114.2|0
1759882800000|2025-10-08 00:20:00|15140.4|15116.4|15141.4|15117.4|15141.9|15117.9|15139.5|15115.5|0
1759883100000|2025-10-08 00:25:00|15141.5|15117.5|15141.9|15117.9|15143.2|15119.2|15141|15117|0
1759883400000|2025-10-08 00:30:00|15141.8|15117.8|15141|15117|15142|15118|15140.7|15116.7|0
1759883700000|2025-10-08 00:35:00|15141.1|15117.1|15143.1|15119.1|15143.4|15119.4|15140.7|15116.7|0
1759884000000|2025-10-08 00:40:00|15143|15119|15142.3|15118.3|15144.8|15120.8|15142.3|15118.3|0
1759884300000|2025-10-08 00:45:00|15142.5|15118.5|15149.5|15125.5|15149.5|15125.5|15141.7|15117.7|0
1759884600000|2025-10-08 00:50:00|15149.2|15125.2|15146.1|15122.1|15150.6|15126.6|15145.6|15121.6|0
1759884900000|2025-10-08 00:55:00|15146.2|15122.2|15150.7|15126.7|15150.8|15126.8|15145.5|15121.5|0
1759885200000|2025-10-08 01:00:00|15139|15129|15129|15119|15143|15133|15123|15113|1575
1759885500000|2025-10-08 01:05:00|15130|15120|15127|15117|15131|15121|15126|15116|489
1759885800000|2025-10-08 01:10:00|15128|15118|15121|15111|15129|15119|15121|15111|454
1759886100000|2025-10-08 01:15:00|15120|15110|15126|15116|15126|15116|15094|15084|3929
1759886400000|2025-10-08 01:20:00|15124|15114|15093|15083|15127|15117|15076|15066|2477
1759886700000|2025-10-08 01:25:00|15094|15084|15100|15090|15112|15102|15089|15079|853
1759887000000|2025-10-08 01:30:00|15101|15091|15022|15012|15103|15093|15012|15002|5901
1759887300000|2025-10-08 01:35:00|15021|15011|14994|14984|15026|15016|14984|14974|6044
1759887600000|2025-10-08 01:40:00|14993|14983|14974|14964|14993|14983|14964|14954|4001
1759887900000|2025-10-08 01:45:00|14975|14965|14986|14976|14993|14983|14962|14952|2473
1759888200000|2025-10-08 01:50:00|14985|14975|15013|15003|15019|15009|14976|14966|2175
1759888500000|2025-10-08 01:55:00|15012|15002|15000|14990|15012|15002|14975|14965|1667
1759888800000|2025-10-08 02:00:00|15001|14991|14985|14975|15001|14991|14980|14970|1736
1759889100000|2025-10-08 02:05:00|14984|14974|15022|15012|15039|15029|14984|14974|2255
1759889400000|2025-10-08 02:10:00|15023|15013|15047|15037|15055|15045|15023|15013|1408
1759889700000|2025-10-08 02:15:00|15048|15038|15057|15047|15065|15055|15048|15038|1181
1759890000000|2025-10-08 02:20:00|15058|15048|15071|15061|15076|15066|15057|15047|1146
1759890300000|2025-10-08 02:25:00|15070|15060|15077|15067|15088|15078|15067|15057|1359
1759890600000|2025-10-08 02:30:00|15078|15068|15084|15074|15089|15079|15073|15063|931
1759890900000|2025-10-08 02:35:00|15085|15075|15080|15070|15088|15078|15078|15068|846
1759891200000|2025-10-08 02:40:00|15081|15071|15074|15064|15087|15077|15074|15064|619
1759891500000|2025-10-08 02:45:00|15075|15065|15066|15056|15077|15067|15065|15055|402
1759891800000|2025-10-08 02:50:00|15067|15057|15072|15062|15079|15069|15067|15057|647
1759892100000|2025-10-08 02:55:00|15073|15063|15068|15058|15073|15063|15067|15057|298
1759892400000|2025-10-08 03:00:00|15069|15059|15068|15058|15073|15063|15057|15047|1066
1759892700000|2025-10-08 03:05:00|15067|15057|15073|15063|15074|15064|15067|15057|277
1759893000000|2025-10-08 03:10:00|15072|15062|15065|15055|15072|15062|15058|15048|328
1759893300000|2025-10-08 03:15:00|15063|15053|15071|15061|15074|15064|15060|15050|347
1759893600000|2025-10-08 03:20:00|15070|15060|15060|15050|15070|15060|15060|15050|343
1759893900000|2025-10-08 03:25:00|15061|15051|15048|15038|15061|15051|15047|15037|396
1759894200000|2025-10-08 03:30:00|15046|15036|15041|15031|15049|15039|15038|15028|758
1759894500000|2025-10-08 03:35:00|15042|15032|15061|15051|15061|15051|15041|15031|348
1759894800000|2025-10-08 03:40:00|15060|15050|15063|15053|15064|15054|15057|15047|299
1759895100000|2025-10-08 03:45:00|15064|15054|15065|15055|15066|15056|15060|15050|258
1759895400000|2025-10-08 03:50:00|15066|15056|15066|15056|15068|15058|15064|15054|240
1759895700000|2025-10-08 03:55:00|15065|15055|15061|15051|15067|15057|15058|15048|308
1759896000000|2025-10-08 04:00:00|15062|15052|15067|15057|15068|15058|15062|15052|124
1759896300000|2025-10-08 04:05:00|15066|15056|15070|15060|15070|15060|15065|15055|162
1759896600000|2025-10-08 04:10:00|15068|15058|15072|15062|15073|15063|15067|15057|465
1759896900000|2025-10-08 04:15:00|15071|15061|15062|15052|15071|15061|15060|15050|381
1759897200000|2025-10-08 04:20:00|15063|15053|15065|15055|15067|15057|15063|15053|279
1759897500000|2025-10-08 04:25:00|15064|15054|15055|15045|15065|15055|15055|15045|717
1759897800000|2025-10-08 04:30:00|15057|15047|15042|15032|15057|15047|15038|15028|910
1759898100000|2025-10-08 04:35:00|15044|15034|15036|15026|15049|15039|15033|15023|1181
1759898400000|2025-10-08 04:40:00|15037|15027|15034|15024|15039|15029|15027|15017|1242
1759898700000|2025-10-08 04:45:00|15036|15026|15030|15020|15041|15031|15028|15018|985
1759899000000|2025-10-08 04:50:00|15029|15019|15025|15015|15032|15022|15023|15013|1052
1759899300000|2025-10-08 04:55:00|15024|15014|15024|15014|15031|15021|15022|15012|1010
1759899600000|2025-10-08 05:00:00|15023|15013|15016|15006|15037|15027|15015|15005|2760
1759899900000|2025-10-08 05:05:00|15017|15007|15035|15025|15035|15025|15015|15005|674
1759900200000|2025-10-08 05:10:00|15034|15024|15040|15030|15042|15032|15031|15021|950
1759900500000|2025-10-08 05:15:00|15039|15029|15058|15048|15062|15052|15036|15026|494
1759900800000|2025-10-08 05:20:00|15057|15047|15067|15057|15068|15058|15056|15046|600
1759901100000|2025-10-08 05:25:00|15068|15058|15064|15054|15075|15065|15061|15051|576
1759901400000|2025-10-08 05:30:00|15066|15056|15068|15058|15069|15059|15058|15048|624
1759901700000|2025-10-08 05:35:00|15069|15059|15065|15055|15075|15065|15062|15052|630
1759902000000|2025-10-08 05:40:00|15068|15058|15068|15058|15071|15061|15065|15055|565
1759902300000|2025-10-08 05:45:00|15067|15057|15070|15060|15071|15061|15063|15053|733
1759902600000|2025-10-08 05:50:00|15071|15061|15067|15057|15073|15063|15067|15057|684
1759902900000|2025-10-08 05:55:00|15066|15056|15067|15057|15069|15059|15063|15053|351
1759903200000|2025-10-08 06:00:00|15068|15058|15075|15065|15079|15069|15066|15056|569
1759903500000|2025-10-08 06:05:00|15074|15064|15073|15063|15077|15067|15071|15061|404
1759903800000|2025-10-08 06:10:00|15072|15062|15073|15063|15076|15066|15069|15059|313
1759904100000|2025-10-08 06:15:00|15072|15062|15073|15063|15076|15066|15069|15059|355
1759904400000|2025-10-08 06:20:00|15072|15062|15069|15059|15076|15066|15067|15057|389
1759904700000|2025-10-08 06:25:00|15066|15056|15067|15057|15070|15060|15065|15055|268
1759905000000|2025-10-08 06:30:00|15066|15056|15062|15052|15066|15056|15059|15049|693
1759905300000|2025-10-08 06:35:00|15061|15051|15053|15043|15061|15051|15053|15043|422
1759905600000|2025-10-08 06:40:00|15054|15044|15055|15045|15057|15047|15050|15040|203
1759905900000|2025-10-08 06:45:00|15054|15044|15048|15038|15054|15044|15048|15038|207
1759906200000|2025-10-08 06:50:00|15047|15037|15042|15032|15047|15037|15042|15032|336
1759906500000|2025-10-08 06:55:00|15043|15033|15046|15036|15049|15039|15041|15031|588
1759906800000|2025-10-08 07:00:00|15047|15033|15043|15032|15049|15037|15042|15031|798
1759907100000|2025-10-08 07:05:00|15044|15033|15045|15034|15046|15035|15040|15028|602
1759907400000|2025-10-08 07:10:00|15046|15035|15046|15035|15051|15040|15046|15035|174
1759907700000|2025-10-08 07:15:00|15047|15036|15055|15044|15055|15044|15047|15036|266
1759908000000|2025-10-08 07:20:00|15054|15043|15060|15049|15061|15049|15054|15042|282
1759908300000|2025-10-08 07:25:00|15059|15048|15058|15047|15063|15052|15058|15047|172
1759908600000|2025-10-08 07:30:00|15059|15048|15062|15051|15062|15051|15058|15047|126
1759908900000|2025-10-08 07:35:00|15063|15052|15068|15057|15069|15058|15063|15052|402
1759909200000|2025-10-08 07:40:00|15067|15056|15065|15054|15068|15057|15064|15053|307
1759909500000|2025-10-08 07:45:00|15064|15053|15071|15060|15072|15061|15063|15052|537
1759909800000|2025-10-08 07:50:00|15072|15061|15079|15068|15079|15068|15072|15061|236
1759910100000|2025-10-08 07:55:00|15080|15069|15088|15077|15089|15078|15079|15068|894
1759910400000|2025-10-08 08:00:00|15087.3|15076.3|15080.3|15069.3|15087.3|15076.3|15080.3|15069.3|430
1759910700000|2025-10-08 08:05:00|15081.3|15070.3|15085.3|15073.3|15086.3|15075.3|15080.3|15069.3|270
1759911000000|2025-10-08 08:10:00|15084.3|15074.3|15081.3|15070.3|15089.3|15078.3|15081.3|15070.3|457
1759911300000|2025-10-08 08:15:00|15082.3|15071.3|15081.3|15070.3|15083.3|15071.3|15078.3|15066.3|340
1759911600000|2025-10-08 08:20:00|15080.3|15069.3|15079.3|15068.3|15084.3|15073.3|15078.3|15067.3|258
1759911900000|2025-10-08 08:25:00|15078.3|15067.3|15081.3|15069.3|15082.3|15070.3|15078.3|15066.3|117
1759912200000|2025-10-08 08:30:00|15086.7|15062.7|15090.2|15066.2|15090.9|15066.9|15086.7|15062.7|0
1759912500000|2025-10-08 08:35:00|15090.3|15066.3|15090.9|15066.9|15091.6|15067.6|15090.3|15066.3|210
1759912800000|2025-10-08 08:40:00|15091.1|15067.1|15091|15067|15091.4|15067.4|15089.6|15065.6|0
1759913100000|2025-10-08 08:45:00|15090.9|15066.9|15089.5|15065.5|15092.5|15068.5|15089.5|15065.5|230
1759913400000|2025-10-08 08:50:00|15089.8|15065.8|15089|15065|15089.8|15065.8|15088.4|15064.4|56
1759913700000|2025-10-08 08:55:00|15088.9|15064.9|15087.4|15063.4|15088.9|15064.9|15082.1|15058.1|360
1759914000000|2025-10-08 09:00:00|15087.5|15063.5|15083.3|15072.3|15087.7|15074.3|15082.3|15063.5|289
1759914300000|2025-10-08 09:05:00|15084.3|15071.3|15084.3|15072.3|15084.3|15073.3|15082.3|15071.3|35
1759914600000|2025-10-08 09:10:00|15083.3|15071.3|15080.3|15069.3|15083.3|15072.3|15080.3|15069.3|40
1759914900000|2025-10-08 09:15:00|15081.3|15070.3|15077.3|15065.3|15082.3|15070.3|15075.3|15064.3|240
1759915200000|2025-10-08 09:20:00|15076.3|15066.3|15077.3|15066.3|15078.3|15067.3|15076.3|15064.3|44
1759915500000|2025-10-08 09:25:00|15078.3|15067.3|15078.3|15066.3|15078.3|15067.3|15074.3|15063.3|122
1759915800000|2025-10-08 09:30:00|15077.3|15067.3|15081.3|15070.3|15081.3|15070.3|15077.3|15066.3|71
1759916100000|2025-10-08 09:35:00|15082.3|15071.3|15082.3|15071.3|15084.3|15073.3|15081.3|15070.3|103
1759916400000|2025-10-08 09:40:00|15081.3|15070.3|15081.3|15070.3|15081.3|15070.3|15075.3|15064.3|118
1759916700000|2025-10-08 09:45:00|15082.3|15071.3|15080.3|15069.3|15086.3|15074.3|15080.3|15069.3|100
1759917000000|2025-10-08 09:50:00|15081.3|15068.3|15080.3|15069.3|15082.3|15071.3|15080.3|15068.3|69
1759917300000|2025-10-08 09:55:00|15079.3|15068.3|15081.3|15069.3|15081.3|15070.3|15079.3|15067.3|65
1759917600000|2025-10-08 10:00:00|15080.3|15068.3|15086.3|15075.3|15086.3|15075.3|15079.3|15068.3|65
1759917900000|2025-10-08 10:05:00|15087.3|15076.3|15086.3|15074.3|15088.3|15077.3|15085.3|15074.3|80
1759918200000|2025-10-08 10:10:00|15085.3|15073.3|15087.3|15076.3|15087.3|15076.3|15082.3|15071.3|137
1759918500000|2025-10-08 10:15:00|15086.3|15075.3|15094.3|15082.3|15094.3|15082.3|15086.3|15075.3|221
1759918800000|2025-10-08 10:20:00|15093.3|15081.3|15092.3|15081.3|15093.3|15082.3|15090.3|15079.3|113
1759919100000|2025-10-08 10:25:00|15093.3|15082.3|15092.3|15081.3|15093.3|15082.3|15090.3|15079.3|156
1759919400000|2025-10-08 10:30:00|15091.3|15080.3|15094.3|15083.3|15095.3|15084.3|15091.3|15080.3|237
1759919700000|2025-10-08 10:35:00|15093.3|15082.3|15094.3|15083.3|15096.3|15084.3|15093.3|15082.3|82
1759920000000|2025-10-08 10:40:00|15093.3|15082.3|15093.3|15082.3|15094.3|15083.3|15092.3|15081.3|26
1759920300000|2025-10-08 10:45:00|15094.3|15081.3|15093.3|15082.3|15094.3|15082.3|15092.3|15081.3|28
1759920600000|2025-10-08 10:50:00|15094.3|15083.3|15095.3|15084.3|15096.3|15085.3|15093.3|15082.3|73
1759920900000|2025-10-08 10:55:00|15094.3|15083.3|15095.3|15084.3|15096.3|15085.3|15094.3|15083.3|58
1759921200000|2025-10-08 11:00:00|15094.3|15083.3|15094.3|15083.3|15095.3|15084.3|15093.3|15082.3|87
1759921500000|2025-10-08 11:05:00|15093.3|15082.3|15092.3|15081.3|15096.3|15085.3|15092.3|15081.3|55
1759921800000|2025-10-08 11:10:00|15093.3|15082.3|15091.3|15079.3|15093.3|15082.3|15091.3|15079.3|33
1759922100000|2025-10-08 11:15:00|15090.3|15078.3|15090.3|15079.3|15092.3|15081.3|15089.3|15078.3|68
1759922400000|2025-10-08 11:20:00|15091.3|15078.3|15089.3|15078.3|15091.3|15080.3|15088.3|15077.3|100
1759922700000|2025-10-08 11:25:00|15090.3|15079.3|15090.3|15079.3|15091.3|15080.3|15088.3|15077.3|142
1759923000000|2025-10-08 11:30:00|15089.3|15078.3|15086.3|15075.3|15090.3|15079.3|15086.3|15075.3|58
1759923300000|2025-10-08 11:35:00|15087.3|15076.3|15087.3|15076.3|15087.3|15076.3|15086.3|15075.3|16
1759923600000|2025-10-08 11:40:00|15088.3|15077.3|15087.3|15076.3|15088.3|15077.3|15087.3|15075.3|30
1759923900000|2025-10-08 11:45:00|15088.3|15077.3|15087.3|15076.3|15088.3|15077.3|15087.3|15075.3|40
1759924200000|2025-10-08 11:50:00|15088.3|15077.3|15089.3|15078.3|15090.3|15079.3|15087.3|15077.3|27
1759924500000|2025-10-08 11:55:00|15088.3|15077.3|15087.3|15076.3|15088.3|15077.3|15086.3|15075.3|20
1759924800000|2025-10-08 12:00:00|15088.3|15075.3|15088.3|15077.3|15089.3|15077.3|15087.3|15075.3|62
1759925100000|2025-10-08 12:05:00|15087.3|15076.3|15087.3|15075.3|15088.3|15077.3|15086.3|15075.3|73
1759925400000|2025-10-08 12:10:00|15086.3|15074.3|15089.3|15078.3|15089.3|15078.3|15083.3|15072.3|58
1759925700000|2025-10-08 12:15:00|15090.3|15079.3|15088.3|15076.3|15090.3|15079.3|15087.3|15076.3|152
1759926000000|2025-10-08 12:20:00|15089.3|15077.3|15086.3|15074.3|15089.3|15077.3|15085.3|15074.3|69
1759926300000|2025-10-08 12:25:00|15085.3|15075.3|15084.3|15073.3|15086.3|15075.3|15084.3|15073.3|99
1759926600000|2025-10-08 12:30:00|15085.3|15072.3|15083.3|15072.3|15085.3|15073.3|15081.3|15070.3|81
1759926900000|2025-10-08 12:35:00|15084.3|15073.3|15083.3|15072.3|15084.3|15073.3|15082.3|15070.3|72
1759927200000|2025-10-08 12:40:00|15084.3|15073.3|15084.3|15072.3|15086.3|15075.3|15083.3|15072.3|41
1759927500000|2025-10-08 12:45:00|15083.3|15073.3|15084.3|15073.3|15084.3|15073.3|15082.3|15071.3|93
1759927800000|2025-10-08 12:50:00|15083.3|15072.3|15085.3|15074.3|15085.3|15074.3|15081.3|15070.3|50
1759928100000|2025-10-08 12:55:00|15084.3|15073.3|15084.3|15073.3|15085.3|15074.3|15082.3|15071.3|58
1759928400000|2025-10-08 13:00:00|15083.3|15072.3|15084.3|15073.3|15086.3|15075.3|15083.3|15072.3|45
1759928700000|2025-10-08 13:05:00|15085.3|15072.3|15084.3|15073.3|15085.3|15073.3|15081.3|15070.3|91
1759929000000|2025-10-08 13:10:00|15085.3|15074.3|15088.3|15077.3|15088.3|15077.3|15085.3|15074.3|90
1759929300000|2025-10-08 13:15:00|15089.3|15078.3|15091.3|15080.3|15094.3|15083.3|15088.3|15077.3|244
1759929600000|2025-10-08 13:20:00|15090.3|15079.3|15092.3|15081.3|15095.3|15084.3|15090.3|15078.3|404
1759929900000|2025-10-08 13:25:00|15093.3|15082.3|15088.3|15076.3|15093.3|15082.3|15087.3|15076.3|311
1759930200000|2025-10-08 13:30:00|15086.3|15075.3|15070.3|15059.3|15091.3|15080.3|15069.3|15058.3|982
1759930500000|2025-10-08 13:35:00|15071.3|15060.3|15086.3|15075.3|15086.3|15075.3|15068.3|15057.3|591
1759930800000|2025-10-08 13:40:00|15085.3|15074.3|15068.3|15057.3|15085.3|15074.3|15063.3|15052.3|712
1759931100000|2025-10-08 13:45:00|15069.3|15058.3|15070.3|15059.3|15071.3|15060.3|15062.3|15050.3|736
1759931400000|2025-10-08 13:50:00|15071.3|15060.3|15073.3|15062.3|15074.3|15063.3|15066.3|15055.3|445
1759931700000|2025-10-08 13:55:00|15072.3|15061.3|15081.3|15070.3|15082.3|15071.3|15071.3|15060.3|293
1759932000000|2025-10-08 14:00:00|15082.3|15071.3|15081.3|15070.3|15087.3|15076.3|15078.3|15067.3|430
1759932300000|2025-10-08 14:05:00|15082.3|15071.3|15085.3|15073.3|15086.3|15075.3|15079.3|15068.3|354
1759932600000|2025-10-08 14:10:00|15084.3|15074.3|15084.3|15073.3|15087.3|15076.3|15083.3|15072.3|192
1759932900000|2025-10-08 14:15:00|15083.3|15072.3|15082.3|15071.3|15084.3|15072.3|15076.3|15065.3|212
1759933200000|2025-10-08 14:20:00|15081.3|15070.3|15084.3|15073.3|15087.3|15076.3|15079.3|15068.3|595
1759933500000|2025-10-08 14:25:00|15083.3|15072.3|15086.3|15075.3|15086.3|15075.3|15080.3|15069.3|217
1759933800000|2025-10-08 14:30:00|15085.3|15074.3|15086.3|15075.3|15091.3|15080.3|15085.3|15074.3|174
1759934100000|2025-10-08 14:35:00|15087.3|15076.3|15091.3|15080.3|15091.3|15080.3|15086.3|15075.3|198
1759934400000|2025-10-08 14:40:00|15090.3|15079.3|15093.3|15082.3|15093.3|15082.3|15089.3|15077.3|219
1759934700000|2025-10-08 14:45:00|15094.3|15083.3|15093.3|15082.3|15096.3|15085.3|15093.3|15081.3|292
1759935000000|2025-10-08 14:50:00|15094.3|15083.3|15092.3|15081.3|15094.3|15083.3|15090.3|15078.3|173
1759935300000|2025-10-08 14:55:00|15091.3|15080.3|15093.3|15082.3|15094.3|15083.3|15088.3|15077.3|223
1759935600000|2025-10-08 15:00:00|15092.3|15081.3|15093.3|15082.3|15094.3|15083.3|15090.3|15079.3|175
1759935900000|2025-10-08 15:05:00|15092.3|15081.3|15091.3|15080.3|15093.3|15082.3|15089.3|15078.3|198
1759936200000|2025-10-08 15:10:00|15090.3|15079.3|15090.3|15079.3|15091.3|15080.3|15086.3|15075.3|237
1759936500000|2025-10-08 15:15:00|15091.3|15078.3|15091.3|15080.3|15094.3|15083.3|15090.3|15078.3|208
1759936800000|2025-10-08 15:20:00|15090.3|15079.3|15095.3|15083.3|15096.3|15085.3|15089.3|15078.3|168
1759937100000|2025-10-08 15:25:00|15094.3|15082.3|15096.3|15085.3|15097.3|15086.3|15093.3|15082.3|196
1759937400000|2025-10-08 15:30:00|15095.3|15084.3|15096.3|15085.3|15097.3|15086.3|15091.3|15080.3|502
1759937700000|2025-10-08 15:35:00|15097.3|15086.3|15090.3|15079.3|15097.3|15086.3|15090.3|15079.3|243
1759938000000|2025-10-08 15:40:00|15089.3|15078.3|15094.3|15083.3|15095.3|15084.3|15089.3|15078.3|156
1759938300000|2025-10-08 15:45:00|15095.3|15084.3|15094.3|15083.3|15097.3|15086.3|15093.3|15082.3|197
1759938600000|2025-10-08 15:50:00|15095.3|15084.3|15093.3|15082.3|15098.3|15087.3|15092.3|15080.3|304
1759938900000|2025-10-08 15:55:00|15094.3|15083.3|15091.3|15080.3|15094.3|15083.3|15090.3|15079.3|117
1759939200000|2025-10-08 16:00:00|15092.3|15079.3|15093.3|15082.3|15094.3|15083.3|15089.3|15078.3|88
1759939500000|2025-10-08 16:05:00|15094.3|15083.3|15094.3|15083.3|15096.3|15085.3|15093.3|15082.3|256
1759939800000|2025-10-08 16:10:00|15095.3|15082.3|15096.3|15084.3|15097.3|15086.3|15093.3|15082.3|107
1759940100000|2025-10-08 16:15:00|15095.3|15085.3|15097.3|15086.3|15099.3|15088.3|15095.3|15084.3|107
1759940400000|2025-10-08 16:20:00|15098.3|15087.3|15097.3|15086.3|15098.3|15087.3|15097.3|15086.3|25
1759940700000|2025-10-08 16:25:00|15098.3|15087.3|15095.3|15083.3|15099.3|15087.3|15094.3|15083.3|60
1759941000000|2025-10-08 16:30:00|15094.3|15082.3|15095.3|15084.3|15095.3|15084.3|15093.3|15081.3|70
1759941300000|2025-10-08 16:35:00|15096.3|15085.3|15097.3|15086.3|15098.3|15087.3|15095.3|15084.3|152
1759941600000|2025-10-08 16:40:00|15098.3|15085.3|15098.3|15087.3|15099.3|15088.3|15097.3|15085.3|82
1759941900000|2025-10-08 16:45:00|15097.3|15086.3|15099.3|15088.3|15101.3|15090.3|15097.3|15086.3|184
1759942200000|2025-10-08 16:50:00|15100.3|15089.3|15104.3|15093.3|15105.3|15094.3|15099.3|15089.3|181
1759942500000|2025-10-08 16:55:00|15105.3|15094.3|15105.3|15094.3|15107.3|15095.3|15103.3|15092.3|291
1759942800000|2025-10-08 17:00:00|15106.3|15093.3|15109.3|15098.3|15109.3|15098.3|15105.3|15093.3|258
1759943100000|2025-10-08 17:05:00|15108.3|15097.3|15106.3|15095.3|15109.3|15098.3|15106.3|15095.3|268
1759943400000|2025-10-08 17:10:00|15107.3|15096.3|15107.3|15096.3|15107.3|15096.3|15104.3|15093.3|434
1759943700000|2025-10-08 17:15:00|15106.3|15095.3|15104.3|15093.3|15108.3|15097.3|15104.3|15093.3|169
1759944000000|2025-10-08 17:20:00|15105.3|15094.3|15106.3|15095.3|15106.3|15095.3|15104.3|15093.3|50
1759944300000|2025-10-08 17:25:00|15105.3|15094.3|15106.3|15094.3|15106.3|15095.3|15104.3|15093.3|91
1759944600000|2025-10-08 17:30:00|15105.3|15095.3|15104.3|15092.3|15106.3|15095.3|15103.3|15092.3|68
1759944900000|2025-10-08 17:35:00|15103.3|15091.3|15103.3|15091.3|15103.3|15092.3|15100.3|15089.3|112
1759945200000|2025-10-08 17:40:00|15102.3|15092.3|15104.3|15093.3|15105.3|15094.3|15102.3|15091.3|91
1759945500000|2025-10-08 17:45:00|15105.3|15094.3|15107.3|15095.3|15107.3|15096.3|15104.3|15094.3|112
1759945800000|2025-10-08 17:50:00|15106.3|15094.3|15105.3|15093.3|15106.3|15095.3|15104.3|15093.3|123
1759946100000|2025-10-08 17:55:00|15104.3|15094.3|15102.3|15091.3|15105.3|15094.3|15102.3|15091.3|73
1759946400000|2025-10-08 18:00:00|15101.3|15090.3|15100.3|15089.3|15102.3|15091.3|15096.3|15085.3|198
1759946700000|2025-10-08 18:05:00|15099.3|15088.3|15101.3|15090.3|15103.3|15092.3|15098.3|15087.3|124
1759947000000|2025-10-08 18:10:00|15100.3|15089.3|15103.3|15092.3|15103.3|15092.3|15099.3|15088.3|110
1759947300000|2025-10-08 18:15:00|15102.3|15091.3|15103.3|15092.3|15110.3|15099.3|15102.3|15091.3|417
1759947600000|2025-10-08 18:20:00|15104.3|15093.3|15103.3|15092.3|15107.3|15096.3|15102.3|15091.3|201
1759947900000|2025-10-08 18:25:00|15102.3|15091.3|15107.3|15096.3|15108.3|15097.3|15102.3|15091.3|220
1759948200000|2025-10-08 18:30:00|15108.3|15097.3|15108.3|15097.3|15110.3|15099.3|15107.3|15096.3|210
1759948500000|2025-10-08 18:35:00|15109.3|15098.3|15111.3|15100.3|15113.3|15102.3|15108.3|15097.3|370
1759948800000|2025-10-08 18:40:00|15112.3|15101.3|15111.8|15101.8|15113.3|15102.3|15111.3|15100.3|258
1759949100000|2025-10-08 18:45:00|15112.3|15102.3|15108.8|15098.8|15112.8|15102.8|15107.3|15097.3|617
1759949400000|2025-10-08 18:50:00|15108.3|15098.3|15108.8|15098.8|15109.8|15099.8|15105.8|15095.8|224
1759949700000|2025-10-08 18:55:00|15109.3|15099.3|15109.3|15099.3|15110.8|15100.8|15108.8|15098.8|186
1759950000000|2025-10-08 19:00:00|15109.8|15099.8|15118.3|15108.3|15118.8|15108.8|15109.3|15099.3|219
1759950300000|2025-10-08 19:05:00|15117.8|15107.8|15119.3|15109.3|15119.8|15109.8|15117.8|15107.8|216
1759950600000|2025-10-08 19:10:00|15119.8|15109.8|15119.8|15109.8|15120.8|15110.8|15118.8|15108.8|132
1759950900000|2025-10-08 19:15:00|15120.3|15110.3|15121.3|15111.3|15122.8|15112.8|15118.8|15108.8|170
1759951200000|2025-10-08 19:20:00|15120.8|15110.8|15122.8|15112.8|15125.3|15115.3|15120.3|15110.3|497
1759951500000|2025-10-08 19:25:00|15122.3|15112.3|15124.3|15114.3|15125.8|15115.8|15121.8|15111.8|138
1759951800000|2025-10-08 19:30:00|15123.8|15113.8|15124.3|15114.3|15124.8|15114.8|15122.8|15112.8|284
1759952100000|2025-10-08 19:35:00|15123.8|15113.8|15122.3|15112.3|15124.8|15114.8|15122.3|15112.3|126
1759952400000|2025-10-08 19:40:00|15122.8|15112.8|15122.8|15112.8|15122.8|15112.8|15120.8|15110.8|106
1759952700000|2025-10-08 19:45:00|15123.3|15113.3|15122.3|15112.3|15124.3|15114.3|15121.8|15111.8|189
1759953000000|2025-10-08 19:50:00|15122.8|15112.8|15121.8|15111.8|15123.8|15113.8|15120.8|15110.8|205
1759953300000|2025-10-08 19:55:00|15121.3|15111.3|15122.3|15112.3|15125.8|15115.8|15119.3|15109.3|370
1759953600000|2025-10-08 20:00:00|15121.8|15111.8|15121.3|15111.3|15124.3|15114.3|15120.8|15110.8|92
1759953900000|2025-10-08 20:05:00|15120.8|15110.8|15120.3|15110.3|15120.8|15110.8|15119.8|15109.8|8
1759954200000|2025-10-08 20:10:00|15119.8|15109.8|15119.8|15109.8|15119.8|15109.8|15119.8|15109.8|1
1759954500000|2025-10-08 20:15:00|15118.8|15108.8|15118.8|15108.8|15118.8|15108.8|15118.8|15108.8|3
1759954800000|2025-10-08 20:20:00|15119.3|15109.3|15119.8|15109.8|15120.8|15110.8|15118.8|15108.8|16
1759955100000|2025-10-08 20:25:00|15118.8|15108.8|15119.3|15109.3|15119.3|15109.3|15118.8|15108.8|6
1759955400000|2025-10-08 20:30:00|15118.8|15108.8|15118.8|15108.8|15118.8|15108.8|15118.8|15108.8|4
1759955700000|2025-10-08 20:35:00|15119.8|15109.8|15122.8|15112.8|15122.8|15112.8|15119.3|15109.3|49
1759956000000|2025-10-08 20:40:00|15123.3|15113.3|15121.8|15111.8|15124.8|15114.8|15120.8|15110.8|36
1759956300000|2025-10-08 20:45:00|15122.3|15112.3|15123.3|15113.3|15123.3|15113.3|15121.8|15111.8|5
1759956600000|2025-10-08 20:50:00|15122.8|15112.8|15119.8|15109.8|15123.8|15113.8|15119.8|15109.8|26
1759956900000|2025-10-08 20:55:00|15119.3|15109.3|15120.3|15110.3|15121.3|15111.3|15117.8|15107.8|126
1759957200000|2025-10-08 21:00:00|15119.8|15109.8|15117.8|15107.8|15120.8|15110.8|15117.8|15107.8|1
1759957500000|2025-10-08 21:05:00|||||||||1
1759957800000|2025-10-08 21:10:00|15117.3|15107.3|15116.3|15106.3|15117.3|15107.3|15115.8|15105.8|8
1759958100000|2025-10-08 21:15:00|15123.4|15099.4|15123.5|15099.5|15123.6|15099.6|15123.4|15099.4|1
1759958400000|2025-10-08 21:20:00|15123.4|15099.4|15122.4|15098.4|15123.4|15099.4|15122|15098|0
1759958700000|2025-10-08 21:25:00|15122|15098|15122|15098|15122.4|15098.4|15121.6|15097.6|0
1759959000000|2025-10-08 21:30:00|15122.1|15098.1|15122.6|15098.6|15122.6|15098.6|15122.1|15098.1|0
1759959300000|2025-10-08 21:35:00|15122.7|15098.7|15122.6|15098.6|15122.7|15098.7|15122.6|15098.6|0
1759959600000|2025-10-08 21:40:00|15122.5|15098.5|15122.6|15098.6|15122.6|15098.6|15122.4|15098.4|0
1759960500000|2025-10-08 21:55:00|15122.5|15098.5|15122.6|15098.6|15122.6|15098.6|15122.4|15098.4|0
1759960800000|2025-10-08 22:00:00|15122.9|15098.9|15125.6|15101.6|15126.6|15102.6|15122.9|15098.9|0
1759961100000|2025-10-08 22:05:00|15125.8|15101.8|15126.6|15102.6|15127.2|15103.2|15125.2|15101.2|0
1759961400000|2025-10-08 22:10:00|15126.9|15102.9|15127.2|15103.2|15128.2|15104.2|15125.5|15101.5|0
1759961700000|2025-10-08 22:15:00|15126.7|15102.7|15126.2|15102.2|15128.6|15104.6|15125.4|15101.4|0
1759962000000|2025-10-08 22:20:00|15126.1|15102.1|15127.4|15103.4|15128.2|15104.2|15126|15102|0
1759962300000|2025-10-08 22:25:00|15127.1|15103.1|15128|15104|15128.8|15104.8|15127|15103|0
1759962600000|2025-10-08 22:30:00|15127.6|15103.6|15126.2|15102.2|15128|15104|15125.8|15101.8|0
1759962900000|2025-10-08 22:35:00|15126.3|15102.3|15127.7|15103.7|15128.6|15104.6|15126.2|15102.2|0
1759963200000|2025-10-08 22:40:00|15127.5|15103.5|15127.3|15103.3|15127.8|15103.8|15127.1|15103.1|0
1759963500000|2025-10-08 22:45:00|15127.2|15103.2|15127.5|15103.5|15127.7|15103.7|15126.8|15102.8|0
1759963800000|2025-10-08 22:50:00|15127.4|15103.4|15127.6|15103.6|15129|15105|15127.3|15103.3|0
1759964100000|2025-10-08 22:55:00|15127.7|15103.7|15128.1|15104.1|15128.4|15104.4|15126.8|15102.8|0
1759964400000|2025-10-08 23:00:00|15128.2|15104.2|15127.5|15103.5|15128.9|15104.9|15127.5|15103.5|0
1759964700000|2025-10-08 23:05:00|15127.3|15103.3|15128.4|15104.4|15128.4|15104.4|15126.7|15102.7|0
1759965000000|2025-10-08 23:10:00|15128.1|15104.1|15130.2|15106.2|15130.2|15106.2|15127.4|15103.4|0
1759965300000|2025-10-08 23:15:00|15130.1|15106.1|15133.2|15109.2|15134.3|15110.3|15129.8|15105.8|0
1759965600000|2025-10-08 23:20:00|15133|15109|15132.7|15108.7|15133.3|15109.3|15132|15108|0
1759965900000|2025-10-08 23:25:00|15132.5|15108.5|15133.6|15109.6|15133.9|15109.9|15131.5|15107.5|0
1759966200000|2025-10-08 23:30:00|15133.4|15109.4|15133.5|15109.5|15134.4|15110.4|15132.7|15108.7|0
1759966500000|2025-10-08 23:35:00|15133.3|15109.3|15133|15109|15133.6|15109.6|15131.6|15107.6|0
1759966800000|2025-10-08 23:40:00|15133.1|15109.1|15131.8|15107.8|15133.1|15109.1|15131.3|15107.3|0
1759967100000|2025-10-08 23:45:00|15131.7|15107.7|15132.7|15108.7|15132.9|15108.9|15131.2|15107.2|0
1759967400000|2025-10-08 23:50:00|15132.6|15108.6|15131.2|15107.2|15133|15109|15131.2|15107.2|0
1759967700000|2025-10-08 23:55:00|15131.1|15107.1|15130.6|15106.6|15131.6|15107.6|15129.3|15105.3|0
1759968000000|2025-10-09 00:00:00|15130.3|15106.3|15128.8|15104.8|15130.5|15106.5|15127.6|15103.6|0
1759968300000|2025-10-09 00:05:00|15129|15105|15129.2|15105.2|15130|15106|15128.3|15104.3|0
1759968600000|2025-10-09 00:10:00|15129.1|15105.1|15129|15105|15129.8|15105.8|15128.3|15104.3|0
1759968900000|2025-10-09 00:15:00|15128.8|15104.8|15127.5|15103.5|15128.9|15104.9|15125.9|15101.9|0
1759969200000|2025-10-09 00:20:00|15127.8|15103.8|15126.7|15102.7|15127.8|15103.8|15126.4|15102.4|0
1759969500000|2025-10-09 00:25:00|15126.5|15102.5|15128.4|15104.4|15128.4|15104.4|15126.2|15102.2|0
1759969800000|2025-10-09 00:30:00|15128.6|15104.6|15128.8|15104.8|15128.8|15104.8|15127.1|15103.1|0
1759970100000|2025-10-09 00:35:00|15128.9|15104.9|15128.6|15104.6|15129.2|15105.2|15128.2|15104.2|0
1759970400000|2025-10-09 00:40:00|15128.7|15104.7|15128.5|15104.5|15129.6|15105.6|15128.5|15104.5|0
1759970700000|2025-10-09 00:45:00|15128.4|15104.4|15128.4|15104.4|15128.7|15104.7|15127.8|15103.8|0
1759971000000|2025-10-09 00:50:00|15128.5|15104.5|15128.1|15104.1|15128.8|15104.8|15127.9|15103.9|0
1759971300000|2025-10-09 00:55:00|15128.2|15104.2|15128|15104|15128.4|15104.4|15127.1|15103.1|0
1759971600000|2025-10-09 01:00:00|15121.3|15111.3|15126.3|15116.3|15133.3|15123.3|15120.3|15110.3|2074
1759971900000|2025-10-09 01:05:00|15125.3|15115.3|15121.3|15111.3|15125.3|15115.3|15118.3|15108.3|483
1759972200000|2025-10-09 01:10:00|15122.3|15112.3|15124.3|15114.3|15141.3|15131.3|15119.3|15109.3|1285
1759972500000|2025-10-09 01:15:00|15122.3|15112.3|15138.7|15114.7|15171.3|15161.3|15119.3|15109.3|5921
1759972800000|2025-10-09 01:20:00|15138.9|15114.9|15139.3|15115.3|15139.7|15115.7|15138.1|15114.1|4720
1759973100000|2025-10-09 01:25:00|15139.4|15115.4|15167.3|15157.3|15171.3|15161.3|15139.3|15115.3|6433
1759973400000|2025-10-09 01:30:00|15164.3|15154.3|15146.3|15136.3|15164.3|15154.3|15110.3|15100.3|28754
1759973700000|2025-10-09 01:35:00|15144.3|15134.3|15153.3|15143.3|15163.3|15153.3|15128.3|15118.3|12635
1759974000000|2025-10-09 01:40:00|15155.3|15145.3|15153.3|15143.3|15158.3|15148.3|15129.3|15119.3|7448
1759974300000|2025-10-09 01:45:00|15151.3|15141.3|15116.3|15106.3|15161.3|15151.3|15114.3|15104.3|9570
1759974600000|2025-10-09 01:50:00|15115.3|15105.3|15157.3|15147.3|15174.3|15164.3|15110.3|15100.3|10081
1759974900000|2025-10-09 01:55:00|15156.3|15146.3|15129.3|15119.3|15159.3|15149.3|15121.3|15111.3|5655
1759975200000|2025-10-09 02:00:00|15128.3|15118.3|15130.3|15120.3|15136.3|15126.3|15096.3|15086.3|6329
1759975500000|2025-10-09 02:05:00|15129.3|15119.3|15153.3|15143.3|15153.3|15143.3|15127.3|15117.3|4958
1759975800000|2025-10-09 02:10:00|15154.3|15144.3|15202.3|15192.3|15204.3|15194.3|15152.3|15142.3|9088
1759976100000|2025-10-09 02:15:00|15201.3|15191.3|15225.3|15215.3|15225.3|15215.3|15191.3|15181.3|9108
1759976400000|2025-10-09 02:20:00|15226.3|15216.3|15249.3|15239.3|15249.3|15239.3|15218.3|15208.3|8985
1759976700000|2025-10-09 02:25:00|15250.3|15240.3|15276.3|15266.3|15276.3|15266.3|15245.3|15235.3|9874
1759977000000|2025-10-09 02:30:00|15278.3|15268.3|15261.3|15251.3|15286.3|15276.3|15252.3|15242.3|8536
1759977300000|2025-10-09 02:35:00|15262.3|15252.3|15264.3|15254.3|15277.3|15267.3|15249.3|15239.3|6963
1759977600000|2025-10-09 02:40:00|15265.3|15255.3|15308.3|15298.3|15314.3|15304.3|15259.3|15249.3|7446
1759977900000|2025-10-09 02:45:00|15307.3|15297.3|15330.3|15320.3|15333.3|15323.3|15300.3|15290.3|7211
1759978200000|2025-10-09 02:50:00|15329.3|15319.3|15304.3|15294.3|15334.3|15324.3|15298.3|15288.3|6475
1759978500000|2025-10-09 02:55:00|15303.3|15293.3|15303.3|15293.3|15309.3|15299.3|15284.3|15274.3|5124
1759978800000|2025-10-09 03:00:00|15304.3|15294.3|15323.3|15313.3|15331.3|15321.3|15304.3|15294.3|4871
1759979100000|2025-10-09 03:05:00|15324.3|15314.3|15303.3|15293.3|15325.3|15315.3|15280.3|15270.3|4153
1759979400000|2025-10-09 03:10:00|15304.3|15294.3|15284.3|15274.3|15308.3|15298.3|15284.3|15274.3|4099
1759979700000|2025-10-09 03:15:00|15285.3|15275.3|15305.3|15295.3|15307.3|15297.3|15278.3|15268.3|4005
1759980000000|2025-10-09 03:20:00|15306.3|15296.3|15287.3|15277.3|15306.3|15296.3|15267.3|15257.3|4057
1759980300000|2025-10-09 03:25:00|15288.3|15278.3|15277.3|15267.3|15293.3|15283.3|15275.3|15265.3|4637
1759980600000|2025-10-09 03:30:00|15276.3|15266.3|15274.3|15264.3|15285.3|15275.3|15268.3|15258.3|1583
1759980900000|2025-10-09 03:35:00|15273.3|15263.3|15271.3|15261.3|15276.3|15266.3|15269.3|15259.3|606
1759981200000|2025-10-09 03:40:00|15272.3|15262.3|15268.3|15258.3|15273.3|15263.3|15264.3|15254.3|1187
1759981500000|2025-10-09 03:45:00|15267.3|15257.3|15271.3|15261.3|15272.3|15262.3|15261.3|15251.3|1030
1759981800000|2025-10-09 03:50:00|15270.3|15260.3|15263.3|15253.3|15274.3|15264.3|15262.3|15252.3|1014
1759982100000|2025-10-09 03:55:00|15262.3|15252.3|15264.3|15254.3|15267.3|15257.3|15260.3|15250.3|810
1759982400000|2025-10-09 04:00:00|15266.3|15256.3|15257.3|15247.3|15266.3|15256.3|15256.3|15246.3|1210
1759982700000|2025-10-09 04:05:00|15256.3|15246.3|15254.3|15244.3|15258.3|15248.3|15254.3|15244.3|637
1759983000000|2025-10-09 04:10:00|15255.3|15245.3|15255.3|15245.3|15256.3|15246.3|15254.3|15244.3|445
1759983300000|2025-10-09 04:15:00|15256.3|15246.3|15258.3|15248.3|15259.3|15249.3|15255.3|15245.3|468
1759983600000|2025-10-09 04:20:00|15257.3|15247.3|15257.3|15247.3|15261.3|15251.3|15256.3|15246.3|417
1759983900000|2025-10-09 04:25:00|15258.3|15248.3|15257.3|15247.3|15258.3|15248.3|15255.3|15245.3|304
1759984200000|2025-10-09 04:30:00|15258.3|15248.3|15254.3|15244.3|15258.3|15248.3|15252.3|15242.3|717
1759984500000|2025-10-09 04:35:00|15255.3|15245.3|15254.3|15244.3|15256.3|15246.3|15252.3|15242.3|409
1759984800000|2025-10-09 04:40:00|15255.3|15245.3|15255.3|15245.3|15257.3|15247.3|15254.3|15244.3|367
1759985100000|2025-10-09 04:45:00|15256.3|15246.3|15257.3|15247.3|15257.3|15247.3|15255.3|15245.3|344
1759985400000|2025-10-09 04:50:00|15255.3|15245.3|15258.3|15248.3|15258.3|15248.3|15255.3|15245.3|731
1759985700000|2025-10-09 04:55:00|15257.3|15247.3|15266.3|15256.3|15267.3|15257.3|15257.3|15247.3|1116
1759986000000|2025-10-09 05:00:00|15267.3|15257.3|15284.3|15274.3|15289.3|15279.3|15260.3|15250.3|6219
1759986300000|2025-10-09 05:05:00|15283.3|15273.3|15298.3|15288.3|15311.3|15301.3|15282.3|15272.3|4646
1759986600000|2025-10-09 05:10:00|15297.3|15287.3|15270.3|15260.3|15303.3|15293.3|15266.3|15256.3|3452
1759986900000|2025-10-09 05:15:00|15271.3|15261.3|15232.3|15222.3|15271.3|15261.3|15232.3|15222.3|5919
1759987200000|2025-10-09 05:20:00|15230.3|15220.3|15254.3|15244.3|15260.3|15250.3|15230.3|15220.3|2808
1759987500000|2025-10-09 05:25:00|15255.3|15245.3|15275.3|15265.3|15278.3|15268.3|15253.3|15243.3|1817
1759987800000|2025-10-09 05:30:00|15276.3|15266.3|15283.3|15273.3|15299.3|15289.3|15276.3|15266.3|3775
1759988100000|2025-10-09 05:35:00|15282.3|15272.3|15298.3|15288.3|15306.3|15296.3|15275.3|15265.3|2580
1759988400000|2025-10-09 05:40:00|15295.3|15285.3|15273.3|15263.3|15303.3|15293.3|15273.3|15263.3|2524
1759988700000|2025-10-09 05:45:00|15272.3|15262.3|15238.3|15228.3|15276.3|15266.3|15234.3|15224.3|4267
1759989000000|2025-10-09 05:50:00|15239.3|15229.3|15274.3|15264.3|15277.3|15267.3|15238.3|15228.3|3201
1759989300000|2025-10-09 05:55:00|15275.3|15265.3|15291.3|15281.3|15295.3|15285.3|15269.3|15259.3|2261
1759989600000|2025-10-09 06:00:00|15290.3|15280.3|15279.3|15269.3|15297.3|15287.3|15275.3|15265.3|2976
1759989900000|2025-10-09 06:05:00|15280.3|15270.3|15265.3|15255.3|15286.3|15276.3|15259.3|15249.3|3079
1759990200000|2025-10-09 06:10:00|15264.3|15254.3|15257.3|15247.3|15274.3|15264.3|15255.3|15245.3|2895
1759990500000|2025-10-09 06:15:00|15256.3|15246.3|15258.3|15248.3|15275.3|15265.3|15253.3|15243.3|3435
1759990800000|2025-10-09 06:20:00|15257.3|15247.3|15257.3|15247.3|15262.3|15252.3|15239.3|15229.3|4249
1759991100000|2025-10-09 06:25:00|15256.3|15246.3|15246.3|15236.3|15256.3|15246.3|15239.3|15229.3|3030
1759991400000|2025-10-09 06:30:00|15247.3|15237.3|15253.3|15243.3|15259.3|15249.3|15244.3|15234.3|3877
1759991700000|2025-10-09 06:35:00|15252.3|15242.3|15248.3|15238.3|15263.3|15253.3|15248.3|15238.3|3207
1759992000000|2025-10-09 06:40:00|15247.3|15237.3|15242.3|15232.3|15256.3|15246.3|15239.3|15229.3|4480
1759992300000|2025-10-09 06:45:00|15241.3|15231.3|15239.3|15229.3|15256.3|15246.3|15233.3|15223.3|6160
1759992600000|2025-10-09 06:50:00|15240.3|15230.3|15245.3|15235.3|15248.3|15238.3|15234.3|15224.3|4552
1759992900000|2025-10-09 06:55:00|15244.3|15234.3|15254.3|15244.3|15258.3|15248.3|15240.3|15230.3|8342
1759993200000|2025-10-09 07:00:00|15255.3|15245.3|15273.3|15261.3|15273.3|15262.3|15255.3|15244.3|3828
1759993500000|2025-10-09 07:05:00|15272.3|15262.3|15278.3|15267.3|15281.3|15270.3|15269.3|15258.3|2006
1759993800000|2025-10-09 07:10:00|15277.3|15266.3|15278.3|15267.3|15281.3|15270.3|15274.3|15263.3|1176
1759994100000|2025-10-09 07:15:00|15277.3|15266.3|15279.3|15268.3|15280.3|15269.3|15272.3|15261.3|903
1759994400000|2025-10-09 07:20:00|15280.3|15269.3|15277.3|15266.3|15282.3|15271.3|15276.3|15264.3|756
1759994700000|2025-10-09 07:25:00|15278.3|15267.3|15276.3|15265.3|15278.3|15267.3|15271.3|15260.3|641
1759995000000|2025-10-09 07:30:00|15275.3|15264.3|15269.3|15257.3|15275.3|15264.3|15266.3|15255.3|832
1759995300000|2025-10-09 07:35:00|15268.3|15258.3|15262.3|15251.3|15269.3|15258.3|15262.3|15251.3|628
1759995600000|2025-10-09 07:40:00|15261.3|15250.3|15263.3|15251.3|15264.3|15253.3|15260.3|15249.3|1471
1759995900000|2025-10-09 07:45:00|15262.3|15252.3|15257.3|15245.3|15265.3|15253.3|15254.3|15242.3|796
1759996200000|2025-10-09 07:50:00|15256.3|15246.3|15252.3|15241.3|15261.3|15249.3|15252.3|15241.3|450
1759996500000|2025-10-09 07:55:00|15251.3|15240.3|15248.3|15237.3|15253.3|15242.3|15247.3|15236.3|781
1759996800000|2025-10-09 08:00:00|15249.3|15238.3|15248.3|15237.3|15250.3|15239.3|15245.3|15234.3|1228
1759997100000|2025-10-09 08:05:00|15247.3|15236.3|15247.3|15236.3|15249.3|15238.3|15245.3|15234.3|739
1759997400000|2025-10-09 08:10:00|15248.3|15237.3|15248.3|15237.3|15249.3|15238.3|15245.3|15234.3|1401
1759997700000|2025-10-09 08:15:00|15247.3|15236.3|15245.3|15234.3|15248.3|15237.3|15242.3|15231.3|1818
1759998000000|2025-10-09 08:20:00|15246.3|15235.3|15243.3|15232.3|15249.3|15238.3|15242.3|15231.3|1697
1759998300000|2025-10-09 08:25:00|15244.3|15233.3|15248.3|15237.3|15248.3|15237.3|15243.3|15232.3|1056
1759998600000|2025-10-09 08:30:00|15251.1|15227.1|15248.8|15224.8|15251.2|15227.2|15248.8|15224.8|0
1759998900000|2025-10-09 08:35:00|15248.9|15224.9|15249.1|15225.1|15249.4|15225.4|15248|15224|3016
1759999200000|2025-10-09 08:40:00|15249.2|15225.2|15248|15224|15249.2|15225.2|15245.9|15221.9|0
1759999500000|2025-10-09 08:45:00|15248.2|15224.2|15247.5|15223.5|15250.2|15226.2|15247.1|15223.1|340
1759999800000|2025-10-09 08:50:00|15247.6|15223.6|15248|15224|15249.5|15225.5|15246.6|15222.6|37
1760000100000|2025-10-09 08:55:00|15248.1|15224.1|15248.5|15224.5|15249.8|15225.8|15247.6|15223.6|56
1760000400000|2025-10-09 09:00:00|15248.1|15224.1|15242.3|15230.3|15254.3|15242.3|15240.3|15224.1|862
1760000700000|2025-10-09 09:05:00|15244.3|15231.3|15234.3|15223.3|15244.3|15232.3|15234.3|15223.3|282
1760001000000|2025-10-09 09:10:00|15235.3|15224.3|15235.3|15224.3|15238.3|15227.3|15234.3|15222.3|443
1760001300000|2025-10-09 09:15:00|15234.3|15223.3|15238.3|15226.3|15242.3|15231.3|15234.3|15222.3|664
1760001600000|2025-10-09 09:20:00|15237.3|15225.3|15247.3|15236.3|15247.3|15236.3|15236.3|15225.3|354
1760001900000|2025-10-09 09:25:00|15246.3|15235.3|15242.3|15231.3|15246.3|15235.3|15242.3|15231.3|132
1760002200000|2025-10-09 09:30:00|15243.3|15232.3|15245.3|15233.3|15246.3|15235.3|15240.3|15229.3|119
1760002500000|2025-10-09 09:35:00|15244.3|15234.3|15244.3|15233.3|15245.3|15234.3|15242.3|15231.3|173
1760002800000|2025-10-09 09:40:00|15245.3|15234.3|15240.3|15229.3|15245.3|15234.3|15239.3|15228.3|303
1760003100000|2025-10-09 09:45:00|15241.3|15228.3|15239.3|15228.3|15241.3|15230.3|15238.3|15227.3|84
1760003400000|2025-10-09 09:50:00|15238.3|15227.3|15241.3|15229.3|15241.3|15229.3|15238.3|15227.3|66
1760003700000|2025-10-09 09:55:00|15240.3|15230.3|15239.3|15228.3|15243.3|15232.3|15239.3|15228.3|113
1760004000000|2025-10-09 10:00:00|15240.3|15229.3|15241.3|15229.3|15241.3|15229.3|15238.3|15227.3|163
1760004300000|2025-10-09 10:05:00|15242.3|15230.3|15241.3|15230.3|15244.3|15233.3|15241.3|15229.3|106
1760004600000|2025-10-09 10:10:00|15242.3|15231.3|15246.3|15235.3|15247.3|15236.3|15241.3|15230.3|83
1760004900000|2025-10-09 10:15:00|15245.3|15234.3|15244.3|15233.3|15245.3|15234.3|15243.3|15232.3|41
1760005200000|2025-10-09 10:20:00|15243.3|15232.3|15242.3|15231.3|15245.3|15233.3|15242.3|15231.3|42
1760005500000|2025-10-09 10:25:00|15241.3|15230.3|15239.3|15228.3|15242.3|15230.3|15238.3|15227.3|106
1760005800000|2025-10-09 10:30:00|15238.3|15227.3|15236.3|15225.3|15239.3|15228.3|15236.3|15225.3|134
1760006100000|2025-10-09 10:35:00|15235.3|15224.3|15237.3|15226.3|15237.3|15226.3|15235.3|15223.3|105
1760006400000|2025-10-09 10:40:00|15236.3|15225.3|15234.3|15223.3|15237.3|15226.3|15234.3|15223.3|258
1760006700000|2025-10-09 10:45:00|15235.3|15224.3|15235.3|15224.3|15236.3|15225.3|15231.3|15219.3|667
1760007000000|2025-10-09 10:50:00|15234.3|15223.3|15229.3|15218.3|15235.3|15224.3|15227.3|15216.3|874
1760007300000|2025-10-09 10:55:00|15228.3|15217.3|15225.3|15214.3|15228.3|15217.3|15220.3|15209.3|1183
1760007600000|2025-10-09 11:00:00|15226.3|15215.3|15222.3|15211.3|15226.3|15215.3|15220.3|15209.3|369
1760007900000|2025-10-09 11:05:00|15221.3|15210.3|15222.3|15211.3|15224.3|15213.3|15221.3|15210.3|173
1760008200000|2025-10-09 11:10:00|15221.3|15210.3|15223.3|15212.3|15224.3|15213.3|15221.3|15210.3|112
1760008500000|2025-10-09 11:15:00|15222.3|15211.3|15222.3|15211.3|15225.3|15214.3|15222.3|15211.3|196
1760008800000|2025-10-09 11:20:00|15223.3|15212.3|15223.3|15212.3|15225.3|15214.3|15223.3|15211.3|210
1760009100000|2025-10-09 11:25:00|15222.3|15211.3|15228.3|15217.3|15229.3|15217.3|15222.3|15211.3|63
1760009400000|2025-10-09 11:30:00|15227.3|15216.3|15233.3|15221.3|15233.3|15222.3|15226.3|15215.3|144
1760009700000|2025-10-09 11:35:00|15232.3|15220.3|15233.3|15221.3|15235.3|15224.3|15231.3|15220.3|263
1760010000000|2025-10-09 11:40:00|15232.3|15222.3|15237.3|15226.3|15240.3|15228.3|15232.3|15222.3|289
1760010300000|2025-10-09 11:45:00|15236.3|15225.3|15237.3|15226.3|15237.3|15226.3|15235.3|15224.3|80
1760010600000|2025-10-09 11:50:00|15236.3|15225.3|15237.3|15225.3|15237.3|15226.3|15236.3|15225.3|78
1760010900000|2025-10-09 11:55:00|15236.3|15224.3|15232.3|15221.3|15237.3|15224.3|15232.3|15220.3|107
1760011200000|2025-10-09 12:00:00|15233.3|15222.3|15235.3|15224.3|15237.3|15225.3|15232.3|15221.3|183
1760011500000|2025-10-09 12:05:00|15234.3|15223.3|15232.3|15221.3|15236.3|15225.3|15232.3|15221.3|117
1760011800000|2025-10-09 12:10:00|15233.3|15222.3|15233.3|15222.3|15235.3|15223.3|15232.3|15221.3|89
1760012100000|2025-10-09 12:15:00|15234.3|15223.3|15234.3|15222.3|15236.3|15224.3|15233.3|15222.3|56
1760012400000|2025-10-09 12:20:00|15233.3|15220.3|15234.3|15222.3|15234.3|15223.3|15231.3|15220.3|96
1760012700000|2025-10-09 12:25:00|15233.3|15223.3|15235.3|15223.3|15235.3|15223.3|15233.3|15222.3|42
1760013000000|2025-10-09 12:30:00|15234.3|15224.3|15239.3|15228.3|15239.3|15228.3|15234.3|15223.3|89
1760013300000|2025-10-09 12:35:00|15238.3|15227.3|15240.3|15229.3|15240.3|15229.3|15236.3|15225.3|253
1760013600000|2025-10-09 12:40:00|15239.3|15228.3|15241.3|15230.3|15241.3|15230.3|15236.3|15225.3|349
1760013900000|2025-10-09 12:45:00|15240.3|15229.3|15239.3|15228.3|15241.3|15230.3|15239.3|15228.3|58
1760014200000|2025-10-09 12:50:00|15238.3|15227.3|15240.3|15229.3|15240.3|15229.3|15238.3|15227.3|41
1760014500000|2025-10-09 12:55:00|15241.3|15230.3|15240.3|15229.3|15242.3|15231.3|15240.3|15229.3|72
1760014800000|2025-10-09 13:00:00|15239.3|15228.3|15236.3|15225.3|15239.3|15229.3|15234.3|15223.3|195
1760015100000|2025-10-09 13:05:00|15237.3|15226.3|15233.3|15222.3|15242.3|15231.3|15233.3|15222.3|337
1760015400000|2025-10-09 13:10:00|15234.3|15223.3|15239.3|15227.3|15240.3|15229.3|15233.3|15222.3|337
1760015700000|2025-10-09 13:15:00|15238.3|15228.3|15235.3|15224.3|15240.3|15228.3|15233.3|15222.3|303
1760016000000|2025-10-09 13:20:00|15234.3|15223.3|15235.3|15224.3|15236.3|15224.3|15233.3|15222.3|273
1760016300000|2025-10-09 13:25:00|15234.3|15223.3|15234.3|15223.3|15235.3|15224.3|15232.3|15221.3|257
1760016600000|2025-10-09 13:30:00|15235.3|15224.3|15227.3|15216.3|15238.3|15227.3|15225.3|15214.3|1884
1760016900000|2025-10-09 13:35:00|15228.3|15217.3|15220.3|15208.3|15228.3|15217.3|15216.3|15205.3|1180
1760017200000|2025-10-09 13:40:00|15219.3|15209.3|15216.3|15205.3|15223.3|15212.3|15212.3|15201.3|816
1760017500000|2025-10-09 13:45:00|15215.3|15204.3|15206.3|15195.3|15218.3|15207.3|15204.3|15193.3|1929
1760017800000|2025-10-09 13:50:00|15207.3|15196.3|15187.3|15176.3|15208.3|15196.3|15184.3|15173.3|2796
1760018100000|2025-10-09 13:55:00|15186.3|15175.3|15185.3|15174.3|15199.3|15188.3|15182.3|15171.3|2722
1760018400000|2025-10-09 14:00:00|15186.3|15173.3|15188.3|15177.3|15188.3|15177.3|15182.3|15170.3|1011
1760018700000|2025-10-09 14:05:00|15189.3|15176.3|15189.3|15177.3|15198.3|15187.3|15188.3|15176.3|773
1760019000000|2025-10-09 14:10:00|15186.3|15178.3|15189.3|15178.3|15195.3|15184.3|15186.3|15175.3|1338
1760019300000|2025-10-09 14:15:00|15188.3|15177.3|15188.3|15177.3|15192.3|15181.3|15185.3|15174.3|786
1760019600000|2025-10-09 14:20:00|15189.3|15176.3|15185.3|15174.3|15190.3|15178.3|15184.3|15173.3|988
1760019900000|2025-10-09 14:25:00|15186.3|15175.3|15172.3|15161.3|15187.3|15175.3|15172.3|15161.3|1769
1760020200000|2025-10-09 14:30:00|15171.3|15159.3|15170.3|15158.3|15176.3|15164.3|15167.3|15156.3|2048
1760020500000|2025-10-09 14:35:00|15171.3|15159.3|15168.3|15157.3|15174.3|15163.3|15165.3|15154.3|1270
1760020800000|2025-10-09 14:40:00|15169.3|15154.3|15161.3|15149.3|15171.3|15160.3|15160.3|15149.3|2031
1760021100000|2025-10-09 14:45:00|15160.3|15150.3|15158.3|15146.3|15163.3|15151.3|15140.3|15129.3|3767
1760021400000|2025-10-09 14:50:00|15157.3|15147.3|15152.3|15141.3|15165.3|15154.3|15152.3|15140.3|1573
1760021700000|2025-10-09 14:55:00|15153.3|15142.3|15159.3|15147.3|15160.3|15148.3|15149.3|15138.3|1292
1760022000000|2025-10-09 15:00:00|15160.3|15148.3|15157.3|15146.3|15166.3|15155.3|15154.3|15143.3|985
1760022300000|2025-10-09 15:05:00|15156.3|15145.3|15158.3|15147.3|15161.3|15150.3|15155.3|15144.3|758
1760022600000|2025-10-09 15:10:00|15157.3|15146.3|15164.3|15153.3|15165.3|15154.3|15157.3|15146.3|572
1760022900000|2025-10-09 15:15:00|15165.3|15154.3|15168.3|15157.3|15169.3|15158.3|15164.3|15154.3|550
1760023200000|2025-10-09 15:20:00|15167.3|15156.3|15157.3|15146.3|15168.3|15156.3|15155.3|15144.3|395
1760023500000|2025-10-09 15:25:00|15158.3|15147.3|15154.3|15143.3|15161.3|15149.3|15154.3|15143.3|464
1760023800000|2025-10-09 15:30:00|15153.3|15142.3|15149.3|15138.3|15154.3|15143.3|15148.3|15137.3|1008
1760024100000|2025-10-09 15:35:00|15148.3|15137.3|15148.3|15137.3|15154.3|15143.3|15143.3|15131.3|1387
1760024400000|2025-10-09 15:40:00|15147.3|15136.3|15143.3|15132.3|15147.3|15136.3|15139.3|15128.3|1354
1760024700000|2025-10-09 15:45:00|15144.3|15133.3|15152.3|15141.3|15154.3|15143.3|15139.3|15128.3|984
1760025000000|2025-10-09 15:50:00|15151.3|15140.3|15146.3|15135.3|15154.3|15142.3|15142.3|15131.3|1587
1760025300000|2025-10-09 15:55:00|15147.3|15136.3|15143.3|15132.3|15148.3|15137.3|15143.3|15132.3|456
1760025600000|2025-10-09 16:00:00|15144.3|15133.3|15142.3|15131.3|15149.3|15138.3|15142.3|15131.3|556
1760025900000|2025-10-09 16:05:00|15143.3|15132.3|15143.3|15131.3|15144.3|15133.3|15141.3|15130.3|461
1760026200000|2025-10-09 16:10:00|15142.3|15132.3|15143.3|15132.3|15144.3|15132.3|15141.3|15130.3|295
1760026500000|2025-10-09 16:15:00|15142.3|15131.3|15139.3|15128.3|15142.3|15131.3|15139.3|15128.3|784
1760026800000|2025-10-09 16:20:00|15138.3|15127.3|15138.3|15127.3|15139.3|15128.3|15137.3|15126.3|474
1760027100000|2025-10-09 16:25:00|15139.3|15128.3|15137.3|15126.3|15139.3|15128.3|15134.3|15123.3|642
1760027400000|2025-10-09 16:30:00|15136.3|15125.3|15133.3|15122.3|15136.3|15125.3|15133.3|15122.3|392
1760027700000|2025-10-09 16:35:00|15132.3|15121.3|15130.3|15119.3|15134.3|15123.3|15130.3|15119.3|632
1760028000000|2025-10-09 16:40:00|15129.3|15118.3|15126.3|15115.3|15130.3|15119.3|15119.3|15108.3|1582
1760028300000|2025-10-09 16:45:00|15125.3|15114.3|15128.3|15117.3|15129.3|15118.3|15122.3|15111.3|559
1760028600000|2025-10-09 16:50:00|15127.3|15116.3|15123.3|15112.3|15129.3|15118.3|15122.3|15111.3|399
1760028900000|2025-10-09 16:55:00|15122.3|15111.3|15116.3|15105.3|15123.3|15112.3|15115.3|15104.3|519
1760029200000|2025-10-09 17:00:00|15117.3|15106.3|15116.3|15105.3|15121.3|15110.3|15115.3|15104.3|538
1760029500000|2025-10-09 17:05:00|15115.3|15104.3|15122.3|15111.3|15124.3|15113.3|15108.3|15097.3|940
1760029800000|2025-10-09 17:10:00|15121.3|15110.3|15116.3|15104.3|15122.3|15111.3|15114.3|15103.3|568
1760030100000|2025-10-09 17:15:00|15117.3|15105.3|15119.3|15108.3|15120.3|15109.3|15113.3|15102.3|524
1760030400000|2025-10-09 17:20:00|15118.3|15107.3|15120.3|15109.3|15125.3|15114.3|15118.3|15107.3|387
1760030700000|2025-10-09 17:25:00|15119.3|15108.3|15117.3|15106.3|15120.3|15109.3|15117.3|15106.3|260
1760031000000|2025-10-09 17:30:00|15118.3|15107.3|15124.3|15113.3|15125.3|15114.3|15115.3|15104.3|252
1760031300000|2025-10-09 17:35:00|15123.3|15112.3|15128.3|15117.3|15130.3|15119.3|15120.3|15109.3|229
1760031600000|2025-10-09 17:40:00|15129.3|15118.3|15125.3|15114.3|15131.3|15120.3|15123.3|15112.3|361
1760031900000|2025-10-09 17:45:00|15124.3|15113.3|15125.3|15114.3|15127.3|15116.3|15124.3|15113.3|120
1760032200000|2025-10-09 17:50:00|15126.3|15115.3|15124.3|15113.3|15127.3|15116.3|15121.3|15110.3|1220
1760032500000|2025-10-09 17:55:00|15125.3|15114.3|15121.3|15110.3|15127.3|15115.3|15119.3|15108.3|1091
1760032800000|2025-10-09 18:00:00|15120.3|15109.3|15114.3|15103.3|15123.3|15111.3|15114.3|15103.3|643
1760033100000|2025-10-09 18:05:00|15113.3|15102.3|15113.3|15102.3|15117.3|15106.3|15112.3|15101.3|306
1760033400000|2025-10-09 18:10:00|15112.3|15101.3|15113.3|15102.3|15115.3|15104.3|15111.3|15100.3|401
1760033700000|2025-10-09 18:15:00|15111.3|15100.3|15110.3|15099.3|15115.3|15104.3|15108.3|15097.3|1469
1760034000000|2025-10-09 18:20:00|15111.3|15100.3|15105.3|15094.3|15112.3|15100.3|15105.3|15094.3|631
1760034300000|2025-10-09 18:25:00|15104.3|15093.3|15098.3|15087.3|15106.3|15095.3|15098.3|15087.3|997
1760034600000|2025-10-09 18:30:00|15099.3|15088.3|15092.3|15081.3|15102.3|15091.3|15091.3|15080.3|1452
1760034900000|2025-10-09 18:35:00|15091.3|15080.3|15089.3|15078.3|15092.3|15081.3|15084.3|15073.3|1343
1760035200000|2025-10-09 18:40:00|15088.3|15077.3|15092.8|15082.8|15092.8|15082.8|15083.3|15072.3|737
1760035500000|2025-10-09 18:45:00|15093.8|15083.8|15092.8|15082.8|15095.8|15085.8|15090.8|15080.8|283
1760035800000|2025-10-09 18:50:00|15092.3|15082.3|15082.8|15072.8|15092.8|15082.8|15077.8|15067.8|2005
1760036100000|2025-10-09 18:55:00|15083.3|15073.3|15083.8|15073.8|15087.3|15077.3|15077.8|15067.8|2695
1760036400000|2025-10-09 19:00:00|15084.3|15074.3|15090.8|15080.8|15091.8|15081.8|15084.3|15074.3|578
1760036700000|2025-10-09 19:05:00|15090.3|15080.3|15101.8|15091.8|15102.8|15092.8|15089.8|15079.8|321
1760037000000|2025-10-09 19:10:00|15102.3|15092.3|15104.8|15094.8|15105.3|15095.3|15100.3|15090.3|363
1760037300000|2025-10-09 19:15:00|15103.8|15093.8|15108.8|15098.8|15110.8|15100.8|15102.8|15092.8|206
1760037600000|2025-10-09 19:20:00|15109.3|15099.3|15107.8|15097.8|15112.8|15102.8|15104.8|15094.8|287
1760037900000|2025-10-09 19:25:00|15108.3|15098.3|15108.8|15098.8|15108.8|15098.8|15105.8|15095.8|310
1760038200000|2025-10-09 19:30:00|15107.8|15097.8|15111.8|15101.8|15114.3|15104.3|15107.8|15097.8|501
1760038500000|2025-10-09 19:35:00|15112.3|15102.3|15118.8|15108.8|15119.8|15109.8|15111.8|15101.8|284
1760038800000|2025-10-09 19:40:00|15119.3|15109.3|15118.3|15108.3|15119.8|15109.8|15115.8|15105.8|210
1760039100000|2025-10-09 19:45:00|15117.8|15107.8|15120.3|15110.3|15123.8|15113.8|15117.8|15107.8|389
1760039400000|2025-10-09 19:50:00|15120.8|15110.8|15123.8|15113.8|15124.3|15114.3|15117.8|15107.8|434
1760039700000|2025-10-09 19:55:00|15123.3|15113.3|15118.3|15108.3|15123.8|15113.8|15113.8|15103.8|634
1760040000000|2025-10-09 20:00:00|15118.8|15108.8|15116.8|15106.8|15118.8|15108.8|15116.8|15106.8|87
1760040300000|2025-10-09 20:05:00|15116.3|15106.3|15114.3|15104.3|15116.3|15106.3|15111.8|15101.8|79
1760040600000|2025-10-09 20:10:00|15114.8|15104.8|15115.8|15105.8|15116.3|15106.3|15114.8|15104.8|61
1760040900000|2025-10-09 20:15:00|15114.8|15104.8|15113.3|15103.3|15115.8|15105.8|15113.3|15103.3|165
1760041200000|2025-10-09 20:20:00|15112.8|15102.8|15111.8|15101.8|15112.8|15102.8|15111.3|15101.3|61
1760041500000|2025-10-09 20:25:00|15112.3|15102.3|15112.3|15102.3|15113.3|15103.3|15111.8|15101.8|34
1760041800000|2025-10-09 20:30:00|15112.8|15102.8|15114.3|15104.3|15114.3|15104.3|15112.3|15102.3|60
1760042100000|2025-10-09 20:35:00|15114.8|15104.8|15114.3|15104.3|15115.8|15105.8|15113.3|15103.3|63
1760042400000|2025-10-09 20:40:00|15114.8|15104.8|15113.8|15103.8|15115.8|15105.8|15113.3|15103.3|32
1760042700000|2025-10-09 20:45:00|15113.3|15103.3|15113.3|15103.3|15114.8|15104.8|15112.8|15102.8|41
1760043000000|2025-10-09 20:50:00|15113.8|15103.8|15108.8|15098.8|15113.8|15103.8|15108.8|15098.8|79
1760043300000|2025-10-09 20:55:00|15108.3|15098.3|15106.8|15096.8|15109.8|15099.8|15106.3|15096.3|264
1760043600000|2025-10-09 21:00:00|15106.3|15096.3|15104.8|15094.8|15108.8|15098.8|15104.8|15094.8|38
1760043900000|2025-10-09 21:05:00|15105.3|15095.3|15103.3|15093.3|15105.8|15095.8|15100.8|15090.8|44
1760044200000|2025-10-09 21:10:00|15103.8|15093.8|15097.8|15087.8|15104.8|15094.8|15096.3|15086.3|125
1760044500000|2025-10-09 21:15:00|15108.3|15084.3|15108.3|15084.3|15108.3|15084.3|15108.1|15084.1|0
1760044800000|2025-10-09 21:20:00|15108.4|15084.4|15108.3|15084.3|15108.4|15084.4|15108.1|15084.1|0
1760045100000|2025-10-09 21:25:00|15108.4|15084.4|15108.1|15084.1|15108.4|15084.4|15108.1|15084.1|0
1760045400000|2025-10-09 21:30:00|15108.3|15084.3|15108.5|15084.5|15108.7|15084.7|15108.3|15084.3|0
1760045700000|2025-10-09 21:35:00|15108.9|15084.9|15109.2|15085.2|15109.6|15085.6|15108.9|15084.9|0
1760046000000|2025-10-09 21:40:00|15109.3|15085.3|15109.4|15085.4|15109.5|15085.5|15109.2|15085.2|0
1760046300000|2025-10-09 21:45:00|15109.3|15085.3|15109.3|15085.3|15109.3|15085.3|15109.2|15085.2|0
1760046600000|2025-10-09 21:50:00|15109.2|15085.2|15109.7|15085.7|15110.1|15086.1|15109.2|15085.2|0
1760046900000|2025-10-09 21:55:00|15110.1|15086.1|15110.3|15086.3|15110.8|15086.8|15109.7|15085.7|0
1760047200000|2025-10-09 22:00:00|15109.3|15085.3|15112.6|15088.6|15113|15089|15109|15085|0
1760047500000|2025-10-09 22:05:00|15112.8|15088.8|15111.2|15087.2|15112.9|15088.9|15110.8|15086.8|0
1760047800000|2025-10-09 22:10:00|15111.1|15087.1|15110.1|15086.1|15111.9|15087.9|15108.1|15084.1|0
1760048100000|2025-10-09 22:15:00|15110|15086|15111.2|15087.2|15112.1|15088.1|15109.1|15085.1|0
1760048400000|2025-10-09 22:20:00|15111.5|15087.5|15110.8|15086.8|15111.5|15087.5|15110.3|15086.3|0
1760048700000|2025-10-09 22:25:00|15110.9|15086.9|15110.7|15086.7|15111.3|15087.3|15110.4|15086.4|0
1760049000000|2025-10-09 22:30:00|15110.8|15086.8|15114.3|15090.3|15114.7|15090.7|15110.7|15086.7|0
1760049300000|2025-10-09 22:35:00|15114.1|15090.1|15114.1|15090.1|15115.5|15091.5|15113.7|15089.7|0
1760049600000|2025-10-09 22:40:00|15114.2|15090.2|15115.7|15091.7|15116.2|15092.2|15114.2|15090.2|0
1760049900000|2025-10-09 22:45:00|15115.6|15091.6|15115.2|15091.2|15115.8|15091.8|15114.5|15090.5|0
1760050200000|2025-10-09 22:50:00|15115.5|15091.5|15114.2|15090.2|15115.5|15091.5|15113.6|15089.6|0
1760050500000|2025-10-09 22:55:00|15114.3|15090.3|15115.5|15091.5|15115.9|15091.9|15114.3|15090.3|0
1760050800000|2025-10-09 23:00:00|15115.6|15091.6|15114.2|15090.2|15116.7|15092.7|15114.2|15090.2|0
1760051100000|2025-10-09 23:05:00|15114.3|15090.3|15114|15090|15114.9|15090.9|15113.2|15089.2|0
1760051400000|2025-10-09 23:10:00|15114.1|15090.1|15114.5|15090.5|15114.6|15090.6|15113.1|15089.1|0
1760051700000|2025-10-09 23:15:00|15114.4|15090.4|15115.2|15091.2|15115.4|15091.4|15113.8|15089.8|0
1760052000000|2025-10-09 23:20:00|15115|15091|15115.9|15091.9|15116.3|15092.3|15114.2|15090.2|0
1760052300000|2025-10-09 23:25:00|15116|15092|15115.7|15091.7|15116.3|15092.3|15115.2|15091.2|0
1760052600000|2025-10-09 23:30:00|15115.5|15091.5|15115.9|15091.9|15116.4|15092.4|15114.4|15090.4|0
1760052900000|2025-10-09 23:35:00|15116.1|15092.1|15134.6|15110.6|15134.9|15110.9|15116.1|15092.1|0
1760053200000|2025-10-09 23:40:00|15134.3|15110.3|15133.3|15109.3|15134.4|15110.4|15133.3|15109.3|0
1760053500000|2025-10-09 23:45:00|15133.5|15109.5|15140|15116|15141.8|15117.8|15133.3|15109.3|0
1760053800000|2025-10-09 23:50:00|15139.9|15115.9|15139.5|15115.5|15140.6|15116.6|15139.3|15115.3|0
1760054100000|2025-10-09 23:55:00|15139.6|15115.6|15140.8|15116.8|15140.9|15116.9|15139.5|15115.5|0
1760054400000|2025-10-10 00:00:00|15140.5|15116.5|15140.5|15116.5|15143.9|15119.9|15139|15115|0
1760054700000|2025-10-10 00:05:00|15140.4|15116.4|15137.6|15113.6|15140.4|15116.4|15137.6|15113.6|0
1760055000000|2025-10-10 00:10:00|15137.4|15113.4|15137.8|15113.8|15138|15114|15135.5|15111.5|0
1760055300000|2025-10-10 00:15:00|15137.6|15113.6|15136.4|15112.4|15138.1|15114.1|15136.1|15112.1|0
1760055600000|2025-10-10 00:20:00|15136.6|15112.6|15136.4|15112.4|15137.1|15113.1|15135.9|15111.9|0
1760055900000|2025-10-10 00:25:00|15136.3|15112.3|15136.3|15112.3|15136.7|15112.7|15135.9|15111.9|0
1760056200000|2025-10-10 00:30:00|15136.1|15112.1|15136.7|15112.7|15138.2|15114.2|15136|15112|0
1760056500000|2025-10-10 00:35:00|15136.5|15112.5|15136.3|15112.3|15137.4|15113.4|15135.9|15111.9|0
1760056800000|2025-10-10 00:40:00|15136.2|15112.2|15136.4|15112.4|15136.8|15112.8|15135.4|15111.4|0
1760057100000|2025-10-10 00:45:00|15136.3|15112.3|15137.4|15113.4|15137.5|15113.5|15136|15112|0
1760057400000|2025-10-10 00:50:00|15137.5|15113.5|15139.7|15115.7|15140.1|15116.1|15137.5|15113.5|0
1760057700000|2025-10-10 00:55:00|15139.8|15115.8|15139.7|15115.7|15140.5|15116.5|15139.4|15115.4|0
1760058000000|2025-10-10 01:00:00|15123.3|15113.3|15134.3|15124.3|15135.3|15125.3|15112.3|15102.3|3689
1760058300000|2025-10-10 01:05:00|15132.3|15122.3|15138.3|15128.3|15139.3|15129.3|15129.3|15119.3|2143
1760058600000|2025-10-10 01:10:00|15139.3|15129.3|15139.3|15129.3|15139.3|15129.3|15128.3|15118.3|1408
1760058900000|2025-10-10 01:15:00|15138.3|15128.3|15152.3|15142.3|15156.3|15146.3|15119.3|15109.3|5950
1760059200000|2025-10-10 01:20:00|15153.3|15143.3|15130.3|15120.3|15154.3|15144.3|15128.3|15118.3|2933
1760059500000|2025-10-10 01:25:00|15131.3|15121.3|15131.3|15121.3|15142.3|15132.3|15126.3|15116.3|3206
1760059800000|2025-10-10 01:30:00|15130.3|15120.3|15106.3|15096.3|15152.3|15142.3|15084.3|15074.3|41221
1760060100000|2025-10-10 01:35:00|15105.3|15095.3|15039.3|15029.3|15109.3|15099.3|15039.3|15029.3|24636
1760060400000|2025-10-10 01:40:00|15037.3|15027.3|15035.3|15025.3|15041.3|15031.3|15007.3|14997.3|29175
1760060700000|2025-10-10 01:45:00|15036.3|15026.3|15099.3|15089.3|15109.3|15099.3|15021.3|15011.3|18601
1760061000000|2025-10-10 01:50:00|15097.3|15087.3|15137.3|15127.3|15142.3|15132.3|15097.3|15087.3|13376
1760061300000|2025-10-10 01:55:00|15138.3|15128.3|15107.3|15097.3|15141.3|15131.3|15107.3|15097.3|9425
1760061600000|2025-10-10 02:00:00|15106.3|15096.3|15097.3|15087.3|15131.3|15121.3|15094.3|15084.3|10330
1760061900000|2025-10-10 02:05:00|15099.3|15089.3|15110.3|15100.3|15118.3|15108.3|15080.3|15070.3|7209
1760062200000|2025-10-10 02:10:00|15111.3|15101.3|15135.3|15125.3|15142.3|15132.3|15107.3|15097.3|5454
1760062500000|2025-10-10 02:15:00|15133.3|15123.3|15137.3|15127.3|15144.3|15134.3|15117.3|15107.3|6466
1760062800000|2025-10-10 02:20:00|15138.3|15128.3|15148.3|15138.3|15153.3|15143.3|15129.3|15119.3|3676
1760063100000|2025-10-10 02:25:00|15149.3|15139.3|15167.3|15157.3|15175.3|15165.3|15144.3|15134.3|7300
1760063400000|2025-10-10 02:30:00|15168.3|15158.3|15185.3|15175.3|15197.3|15187.3|15166.3|15156.3|5717
1760063700000|2025-10-10 02:35:00|15186.3|15176.3|15144.3|15134.3|15189.3|15179.3|15137.3|15127.3|5709
1760064000000|2025-10-10 02:40:00|15142.3|15132.3|15131.3|15121.3|15150.3|15140.3|15129.3|15119.3|3173
1760064300000|2025-10-10 02:45:00|15130.3|15120.3|15127.3|15117.3|15136.3|15126.3|15113.3|15103.3|4094
1760064600000|2025-10-10 02:50:00|15129.3|15119.3|15109.3|15099.3|15133.3|15123.3|15105.3|15095.3|4938
1760064900000|2025-10-10 02:55:00|15110.3|15100.3|15114.3|15104.3|15123.3|15113.3|15108.3|15098.3|2852
1760065200000|2025-10-10 03:00:00|15113.3|15103.3|15078.3|15068.3|15115.3|15105.3|15078.3|15068.3|4405
1760065500000|2025-10-10 03:05:00|15077.3|15067.3|15071.3|15061.3|15080.3|15070.3|15069.3|15059.3|3058
1760065800000|2025-10-10 03:10:00|15070.3|15060.3|15069.3|15059.3|15080.3|15070.3|15065.3|15055.3|2911
1760066100000|2025-10-10 03:15:00|15070.3|15060.3|15075.3|15065.3|15086.3|15076.3|15064.3|15054.3|2969
1760066400000|2025-10-10 03:20:00|15076.3|15066.3|15046.3|15036.3|15077.3|15067.3|15042.3|15032.3|4760
1760066700000|2025-10-10 03:25:00|15045.3|15035.3|15061.3|15051.3|15066.3|15056.3|15034.3|15024.3|3904
1760067000000|2025-10-10 03:30:00|15060.3|15050.3|15053.3|15043.3|15060.3|15050.3|15044.3|15034.3|1288
1760067300000|2025-10-10 03:35:00|15054.3|15044.3|15051.3|15041.3|15059.3|15049.3|15049.3|15039.3|510
1760067600000|2025-10-10 03:40:00|15050.3|15040.3|15050.3|15040.3|15055.3|15045.3|15049.3|15039.3|400
1760067900000|2025-10-10 03:45:00|15049.3|15039.3|15056.3|15046.3|15056.3|15046.3|15049.3|15039.3|329
1760068200000|2025-10-10 03:50:00|15055.3|15045.3|15053.3|15043.3|15059.3|15049.3|15053.3|15043.3|471
1760068500000|2025-10-10 03:55:00|15054.3|15044.3|15056.3|15046.3|15059.3|15049.3|15051.3|15041.3|540
1760068800000|2025-10-10 04:00:00|15055.3|15045.3|15052.3|15042.3|15055.3|15045.3|15052.3|15042.3|257
1760069100000|2025-10-10 04:05:00|15054.3|15044.3|15054.3|15044.3|15056.3|15046.3|15053.3|15043.3|201
1760069400000|2025-10-10 04:10:00|15055.3|15045.3|15054.3|15044.3|15056.3|15046.3|15053.3|15043.3|330
1760069700000|2025-10-10 04:15:00|15055.3|15045.3|15054.3|15044.3|15057.3|15047.3|15053.3|15043.3|300
1760070000000|2025-10-10 04:20:00|15053.3|15043.3|15054.3|15044.3|15055.3|15045.3|15053.3|15043.3|296
1760070300000|2025-10-10 04:25:00|15053.3|15043.3|15052.3|15042.3|15053.3|15043.3|15051.3|15041.3|388
1760070600000|2025-10-10 04:30:00|15051.3|15041.3|15054.3|15044.3|15057.3|15047.3|15051.3|15041.3|395
1760070900000|2025-10-10 04:35:00|15055.3|15045.3|15053.3|15043.3|15056.3|15046.3|15053.3|15043.3|290
1760071200000|2025-10-10 04:40:00|15054.3|15044.3|15054.3|15044.3|15056.3|15046.3|15052.3|15042.3|459
1760071500000|2025-10-10 04:45:00|15055.3|15045.3|15051.3|15041.3|15056.3|15046.3|15051.3|15041.3|431
1760071800000|2025-10-10 04:50:00|15052.3|15042.3|15048.3|15038.3|15053.3|15043.3|15048.3|15038.3|657
1760072100000|2025-10-10 04:55:00|15050.3|15040.3|15048.3|15038.3|15050.3|15040.3|15046.3|15036.3|622
1760072400000|2025-10-10 05:00:00|15047.3|15037.3|15034.3|15024.3|15059.3|15049.3|15031.3|15021.3|4651
1760072700000|2025-10-10 05:05:00|15033.3|15023.3|15054.3|15044.3|15055.3|15045.3|15021.3|15011.3|4197
1760073000000|2025-10-10 05:10:00|15053.3|15043.3|15041.3|15031.3|15060.3|15050.3|15035.3|15025.3|4050
1760073300000|2025-10-10 05:15:00|15040.3|15030.3|15021.3|15011.3|15043.3|15033.3|15015.3|15005.3|4623
1760073600000|2025-10-10 05:20:00|15022.3|15012.3|15023.3|15013.3|15040.3|15030.3|15020.3|15010.3|4184
1760073900000|2025-10-10 05:25:00|15022.3|15012.3|15012.3|15002.3|15024.3|15014.3|15011.3|15001.3|3930
1760074200000|2025-10-10 05:30:00|15013.3|15003.3|15028.3|15018.3|15032.3|15022.3|15008.3|14998.3|5060
1760074500000|2025-10-10 05:35:00|15027.3|15017.3|15027.3|15017.3|15038.3|15028.3|15021.3|15011.3|4387
1760074800000|2025-10-10 05:40:00|15026.3|15016.3|15011.3|15001.3|15032.3|15022.3|15005.3|14995.3|3790
1760075100000|2025-10-10 05:45:00|15012.3|15002.3|15007.3|14997.3|15031.3|15021.3|15007.3|14997.3|3227
1760075400000|2025-10-10 05:50:00|15006.3|14996.3|15018.3|15008.3|15025.3|15015.3|15003.3|14993.3|3584
1760075700000|2025-10-10 05:55:00|15017.3|15007.3|15031.3|15021.3|15031.3|15021.3|15008.3|14998.3|3247
1760076000000|2025-10-10 06:00:00|15030.3|15020.3|15000.3|14990.3|15035.3|15025.3|14995.3|14985.3|4733
1760076300000|2025-10-10 06:05:00|14999.3|14989.3|14968.3|14958.3|14999.3|14989.3|14966.3|14956.3|6171
1760076600000|2025-10-10 06:10:00|14967.3|14957.3|14959.3|14949.3|14972.3|14962.3|14956.3|14946.3|6996
1760076900000|2025-10-10 06:15:00|14960.3|14950.3|14955.3|14945.3|14963.3|14953.3|14940.3|14930.3|8257
1760077200000|2025-10-10 06:20:00|14956.3|14946.3|14958.3|14948.3|14967.3|14957.3|14950.3|14940.3|5601
1760077500000|2025-10-10 06:25:00|14957.3|14947.3|14950.3|14940.3|14968.3|14958.3|14946.3|14936.3|5354
1760077800000|2025-10-10 06:30:00|14951.3|14941.3|14955.3|14945.3|14963.3|14953.3|14942.3|14932.3|6277
1760078100000|2025-10-10 06:35:00|14956.3|14946.3|14959.3|14949.3|14970.3|14960.3|14954.3|14944.3|6612
1760078400000|2025-10-10 06:40:00|14958.3|14948.3|14942.3|14932.3|14959.3|14949.3|14937.3|14927.3|5313
1760078700000|2025-10-10 06:45:00|14943.3|14933.3|14914.3|14904.3|14943.3|14933.3|14907.3|14897.3|7373
1760079000000|2025-10-10 06:50:00|14915.3|14905.3|14946.3|14936.3|14953.3|14943.3|14915.3|14905.3|8069
1760079300000|2025-10-10 06:55:00|14947.3|14937.3|14962.3|14952.3|14964.3|14954.3|14947.3|14937.3|6687
1760079600000|2025-10-10 07:00:00|14963.3|14949.3|14964.3|14953.3|14964.3|14953.3|14955.3|14944.3|3179
1760079900000|2025-10-10 07:05:00|14965.3|14954.3|14956.3|14945.3|14966.3|14954.3|14953.3|14941.3|2167
1760080200000|2025-10-10 07:10:00|14955.3|14944.3|14951.3|14939.3|14956.3|14945.3|14950.3|14939.3|1068
1760080500000|2025-10-10 07:15:00|14950.3|14938.3|14950.3|14939.3|14954.3|14943.3|14949.3|14937.3|1487
1760080800000|2025-10-10 07:20:00|14949.3|14938.3|14945.3|14934.3|14953.3|14942.3|14944.3|14933.3|643
1760081100000|2025-10-10 07:25:00|14946.3|14935.3|14953.3|14941.3|14953.3|14942.3|14943.3|14932.3|1997
1760081400000|2025-10-10 07:30:00|14952.3|14942.3|14955.3|14944.3|14958.3|14947.3|14952.3|14941.3|595
1760081700000|2025-10-10 07:35:00|14956.3|14945.3|14955.3|14944.3|14957.3|14946.3|14954.3|14942.3|555
1760082000000|2025-10-10 07:40:00|14956.3|14943.3|14953.3|14942.3|14956.3|14944.3|14951.3|14940.3|811
1760082300000|2025-10-10 07:45:00|14954.3|14943.3|14957.3|14946.3|14959.3|14948.3|14954.3|14943.3|774
1760082600000|2025-10-10 07:50:00|14958.3|14945.3|14960.3|14949.3|14960.3|14949.3|14957.3|14945.3|1154
1760082900000|2025-10-10 07:55:00|14961.3|14951.3|14966.3|14955.3|14969.3|14958.3|14961.3|14951.3|1574
1760083200000|2025-10-10 08:00:00|14966|14955|14968|14957|14975|14964|14964|14952|1747
1760083500000|2025-10-10 08:05:00|14969|14956|14964|14953|14969|14958|14960|14949|474
1760083800000|2025-10-10 08:10:00|14963|14952|14967|14956|14969|14957|14963|14952|493
1760084100000|2025-10-10 08:15:00|14968|14957|14969|14957|14975|14964|14967|14955|1347
1760084400000|2025-10-10 08:20:00|14970|14958|14971|14959|14972|14961|14967|14956|628
1760084700000|2025-10-10 08:25:00|14970|14960|14967|14955|14971|14960|14965|14954|1357
1760085000000|2025-10-10 08:30:00|14972.2|14948.2|14972|14948|14973|14949|14970.3|14946.3|1
1760085300000|2025-10-10 08:35:00|14972.4|14948.4|14973.2|14949.2|14974.1|14950.1|14972.3|14948.3|527
1760085600000|2025-10-10 08:40:00|14973.3|14949.3|14973.9|14949.9|14973.9|14949.9|14972.4|14948.4|0
1760085900000|2025-10-10 08:45:00|14973.7|14949.7|14974|14950|14975.2|14951.2|14973|14949|921
1760086200000|2025-10-10 08:50:00|14974.2|14950.2|14973.2|14949.2|14974.2|14950.2|14973|14949|467
1760086500000|2025-10-10 08:55:00|14972.9|14948.9|14973|14949|14973.9|14949.9|14972.6|14948.6|196
1760086800000|2025-10-10 09:00:00|14971|14958|14957|14945|14979|14966|14957|14945|1263
1760087100000|2025-10-10 09:05:00|14956|14944|14963|14952|14964|14953|14956|14944|401
1760087400000|2025-10-10 09:10:00|14962|14951|14959|14946|14963|14951|14955|14944|498
1760087700000|2025-10-10 09:15:00|14957|14945|14948|14936|14957|14946|14948|14936|811
1760088000000|2025-10-10 09:20:00|14949|14937|14954|14943|14959|14948|14948|14937|329
1760088300000|2025-10-10 09:25:00|14955|14945|14954|14942|14957|14945|14954|14942|205
1760088600000|2025-10-10 09:30:00|14953|14943|14954|14942|14955|14943|14952|14940|347
1760088900000|2025-10-10 09:35:00|14953|14941|14953|14941|14955|14943|14950|14939|341
1760089200000|2025-10-10 09:40:00|14952|14942|14951|14940|14954|14943|14949|14938|292
1760089500000|2025-10-10 09:45:00|14952|14941|14949|14938|14954|14943|14949|14938|297
1760089800000|2025-10-10 09:50:00|14950|14937|14944|14933|14951|14940|14942|14931|468
1760090100000|2025-10-10 09:55:00|14943|14932|14937|14926|14943|14933|14937|14926|469
1760090400000|2025-10-10 10:00:00|14938|14927|14934|14922|14940|14929|14931|14920|388
1760090700000|2025-10-10 10:05:00|14935|14923|14939|14927|14941|14930|14935|14923|425
1760091000000|2025-10-10 10:10:00|14938|14926|14941|14930|14944|14932|14937|14926|261
1760091300000|2025-10-10 10:15:00|14942|14931|14945|14933|14945|14933|14940|14929|412
1760091600000|2025-10-10 10:20:00|14946|14934|14950|14938|14950|14938|14945|14934|203
1760091900000|2025-10-10 10:25:00|14952|14939|14947|14936|14953|14942|14947|14936|150
1760092200000|2025-10-10 10:30:00|14946|14935|14947|14936|14950|14938|14946|14935|198
1760092500000|2025-10-10 10:35:00|14946|14935|14946|14935|14947|14935|14944|14932|177
1760092800000|2025-10-10 10:40:00|14947|14934|14952|14941|14952|14941|14946|14934|163
1760093100000|2025-10-10 10:45:00|14951|14940|14953|14942|14954|14943|14949|14938|169
1760093400000|2025-10-10 10:50:00|14954|14943|14955|14944|14955|14944|14953|14943|188
1760093700000|2025-10-10 10:55:00|14956|14945|14959|14947|14960|14949|14955|14943|294
1760094000000|2025-10-10 11:00:00|14958|14948|14967|14956|14969|14957|14958|14947|507
1760094300000|2025-10-10 11:05:00|14966|14955|14968|14957|14971|14960|14966|14955|495
1760094600000|2025-10-10 11:10:00|14969|14958|14965|14954|14970|14958|14965|14954|244
1760094900000|2025-10-10 11:15:00|14966|14953|14963|14951|14966|14953|14962|14950|104
1760095200000|2025-10-10 11:20:00|14962|14952|14960|14949|14964|14952|14960|14949|112
1760095500000|2025-10-10 11:25:00|14959|14948|14957|14946|14959|14948|14957|14946|107
1760095800000|2025-10-10 11:30:00|14956|14945|14958|14947|14958|14947|14956|14944|113
1760096100000|2025-10-10 11:35:00|14957|14946|14957|14945|14958|14947|14956|14945|112
1760096400000|2025-10-10 11:40:00|14956|14944|14958|14946|14959|14948|14955|14944|114
1760096700000|2025-10-10 11:45:00|14957|14947|14957|14945|14958|14947|14956|14945|107
1760097000000|2025-10-10 11:50:00|14958|14946|14959|14947|14960|14949|14958|14946|131
1760097300000|2025-10-10 11:55:00|14958|14946|14957|14945|14958|14947|14957|14945|58
1760097600000|2025-10-10 12:00:00|14958|14946|14960|14949|14962|14950|14955|14944|222
1760097900000|2025-10-10 12:05:00|14961|14950|14960|14948|14961|14950|14959|14947|365
1760098200000|2025-10-10 12:10:00|14959|14949|14965|14953|14965|14953|14959|14948|312
1760098500000|2025-10-10 12:15:00|14963|14952|14963|14952|14966|14955|14962|14951|256
1760098800000|2025-10-10 12:20:00|14962|14951|14961|14950|14962|14952|14958|14947|343
1760099100000|2025-10-10 12:25:00|14960|14949|14960|14948|14962|14951|14958|14947|223
1760099400000|2025-10-10 12:30:00|14959|14949|14955|14944|14962|14951|14955|14944|133
1760099700000|2025-10-10 12:35:00|14956|14945|14955|14944|14956|14945|14953|14942|266
1760100000000|2025-10-10 12:40:00|14956|14945|14948|14937|14957|14946|14947|14935|292
1760100300000|2025-10-10 12:45:00|14949|14936|14949|14938|14951|14940|14946|14935|359
1760100600000|2025-10-10 12:50:00|14950|14939|14950|14939|14951|14940|14949|14938|239
1760100900000|2025-10-10 12:55:00|14951|14940|14949|14937|14952|14941|14948|14936|614
1760101200000|2025-10-10 13:00:00|14950|14938|14947|14936|14950|14939|14947|14935|265
1760101500000|2025-10-10 13:05:00|14946|14935|14947|14936|14947|14936|14944|14933|582
1760101800000|2025-10-10 13:10:00|14946|14935|14947|14936|14951|14940|14945|14934|219
1760102100000|2025-10-10 13:15:00|14948|14937|14951|14940|14951|14940|14947|14936|158
1760102400000|2025-10-10 13:20:00|14950|14939|14948|14936|14951|14940|14947|14936|173
1760102700000|2025-10-10 13:25:00|14947|14935|14947|14935|14948|14936|14944|14933|547
1760103000000|2025-10-10 13:30:00|14946|14936|14962|14951|14963|14951|14946|14935|1593
1760103300000|2025-10-10 13:35:00|14963|14950|14963|14952|14967|14955|14959|14948|1596
1760103600000|2025-10-10 13:40:00|14964|14953|14973|14962|14973|14962|14961|14950|710
1760103900000|2025-10-10 13:45:00|14974|14961|14969|14958|14976|14965|14967|14956|846
1760104200000|2025-10-10 13:50:00|14968|14957|14971|14960|14974|14963|14963|14952|968
1760104500000|2025-10-10 13:55:00|14972|14959|14976|14965|14976|14965|14970|14959|471
1760104800000|2025-10-10 14:00:00|14975|14964|14975|14963|14978|14967|14966|14955|1427
1760105100000|2025-10-10 14:05:00|14974|14962|14973|14962|14974|14963|14969|14957|886
1760105400000|2025-10-10 14:10:00|14974|14963|14974|14962|14975|14964|14971|14959|697
1760105700000|2025-10-10 14:15:00|14973|14963|14978|14967|14979|14967|14970|14959|728
1760106000000|2025-10-10 14:20:00|14979|14968|14982|14971|14985|14974|14978|14967|1430
1760106300000|2025-10-10 14:25:00|14981|14970|14984|14973|14987|14976|14981|14970|822
1760106600000|2025-10-10 14:30:00|14985|14972|14983|14972|14985|14974|14978|14967|586
1760106900000|2025-10-10 14:35:00|14982|14971|14978|14967|14984|14973|14978|14966|780
1760107200000|2025-10-10 14:40:00|14977|14966|14975|14964|14978|14967|14971|14960|843
1760107500000|2025-10-10 14:45:00|14976|14965|14976|14964|14978|14967|14974|14963|748
1760107800000|2025-10-10 14:50:00|14975|14965|14975|14963|14976|14965|14973|14962|463
1760108100000|2025-10-10 14:55:00|14976|14964|14913|14902|14983|14972|14897|14885|7245
1760108400000|2025-10-10 15:00:00|14909|14898|14805|14794|14912|14901|14797|14765|11910
1760108700000|2025-10-10 15:05:00|14804|14793|14755|14743|14835|14822|14746|14733|11584
1760109000000|2025-10-10 15:10:00|14754|14744|14735|14723|14792|14780|14727|14715|7629
1760109300000|2025-10-10 15:15:00|14734|14724|14648|14636|14760|14749|14634|14622|6900
1760109600000|2025-10-10 15:20:00|14647|14635|14550|14538|14657|14646|14426|14415|16169
1760109900000|2025-10-10 15:25:00|14549|14537|14542|14531|14624|14611|14532|14520|15068
1760110200000|2025-10-10 15:30:00|14541|14530|14505|14493|14546|14534|14452|14441|8517
1760110500000|2025-10-10 15:35:00|14500|14489|14539|14528|14583|14571|14500|14488|8071
1760110800000|2025-10-10 15:40:00|14540|14530|14595|14583|14596|14585|14512|14500|5184
1760111100000|2025-10-10 15:45:00|14594|14582|14573|14561|14605|14594|14541|14527|5565
1760111400000|2025-10-10 15:50:00|14572|14562|14563|14552|14592|14581|14555|14543|4392
1760111700000|2025-10-10 15:55:00|14564|14553|14509|14498|14567|14556|14508|14497|3719
1760112000000|2025-10-10 16:00:00|14510|14497|14491|14480|14521|14510|14459|14447|5394
1760112300000|2025-10-10 16:05:00|14492|14479|14494|14483|14510|14498|14475|14463|2166
1760112600000|2025-10-10 16:10:00|14493|14481|14469|14458|14495|14484|14464|14453|2865
1760112900000|2025-10-10 16:15:00|14470|14457|14467|14456|14486|14474|14446|14435|3345
1760113200000|2025-10-10 16:20:00|14468|14457|14498|14486|14520|14509|14465|14453|1573
1760113500000|2025-10-10 16:25:00|14497|14485|14489|14478|14498|14487|14486|14475|839
1760113800000|2025-10-10 16:30:00|14488|14477|14476|14465|14500|14488|14475|14464|2682
1760114100000|2025-10-10 16:35:00|14477|14466|14458|14446|14478|14466|14453|14442|1481
1760114400000|2025-10-10 16:40:00|14457|14445|14440|14428|14461|14449|14423|14412|2372
1760114700000|2025-10-10 16:45:00|14439|14429|14407|14395|14452|14441|14403|14392|3988
1760115000000|2025-10-10 16:50:00|14406|14394|14370|14358|14409|14398|14360|14349|3297
1760115300000|2025-10-10 16:55:00|14371|14359|14367|14356|14388|14376|14351|14340|4362
1760115600000|2025-10-10 17:00:00|14369|14355|14341|14330|14382|14370|14341|14330|2085
1760115900000|2025-10-10 17:05:00|14340|14328|14357|14346|14372|14360|14336|14325|1399
1760116200000|2025-10-10 17:10:00|14358|14345|14392|14379|14406|14394|14354|14342|1726
1760116500000|2025-10-10 17:15:00|14391|14380|14430|14419|14446|14434|14390|14379|2270
1760116800000|2025-10-10 17:20:00|14431|14418|14437|14425|14460|14449|14429|14418|2240
1760117100000|2025-10-10 17:25:00|14438|14426|14439|14428|14444|14433|14430|14419|611
1760117400000|2025-10-10 17:30:00|14440|14429|14425|14413|14444|14433|14424|14412|616
1760117700000|2025-10-10 17:35:00|14424|14412|14447|14435|14458|14447|14421|14409|685
1760118000000|2025-10-10 17:40:00|14446|14434|14441|14430|14456|14445|14439|14428|586
1760118300000|2025-10-10 17:45:00|14442|14431|14469|14457|14469|14458|14424|14412|946
1760118600000|2025-10-10 17:50:00|14468|14458|14466|14454|14476|14465|14456|14445|1014
1760118900000|2025-10-10 17:55:00|14467|14455|14464|14453|14478|14467|14456|14444|662
1760119200000|2025-10-10 18:00:00|14465|14455|14443|14431|14469|14457|14442|14431|408
1760119500000|2025-10-10 18:05:00|14442|14432|14445|14434|14454|14442|14442|14431|624
1760119800000|2025-10-10 18:10:00|14446|14435|14445|14433|14449|14438|14432|14421|630
1760120100000|2025-10-10 18:15:00|14444|14434|14429|14417|14450|14438|14427|14416|359
1760120400000|2025-10-10 18:20:00|14428|14418|14434|14423|14441|14430|14425|14414|471
1760120700000|2025-10-10 18:25:00|14435|14424|14422|14410|14437|14426|14420|14409|463
1760121000000|2025-10-10 18:30:00|14423|14411|14428|14417|14436|14425|14422|14410|411
1760121300000|2025-10-10 18:35:00|14427|14416|14424|14413|14430|14419|14423|14412|334
1760121600000|2025-10-10 18:40:00|14425|14412|14407.5|14397.5|14425|14413|14407.5|14397|573
1760121900000|2025-10-10 18:45:00|14408|14398|14402.5|14392.5|14420.5|14410.5|14398.5|14388.5|746
1760122200000|2025-10-10 18:50:00|14403|14393|14390.5|14380.5|14403.5|14393.5|14386|14376|1225
1760122500000|2025-10-10 18:55:00|14390|14380|14383.5|14373.5|14394.5|14384.5|14381|14371|1125
1760122800000|2025-10-10 19:00:00|14384|14374|14392.5|14382.5|14397.5|14387.5|14376|14366|1213
1760123100000|2025-10-10 19:05:00|14391.5|14381.5|14392|14382|14399|14389|14387.5|14377.5|657
1760123400000|2025-10-10 19:10:00|14392.5|14382.5|14381.5|14371.5|14395|14385|14380.5|14370.5|1457
1760123700000|2025-10-10 19:15:00|14382|14372|14394.5|14384.5|14395|14385|14382|14372|657
1760124000000|2025-10-10 19:20:00|14393.5|14383.5|14391|14381|14396.5|14386.5|14388.5|14378.5|716
1760124300000|2025-10-10 19:25:00|14391.5|14381.5|14389.5|14379.5|14393|14383|14386.5|14376.5|683
1760124600000|2025-10-10 19:30:00|14390|14380|14399.5|14389.5|14411|14401|14389.5|14379.5|1247
1760124900000|2025-10-10 19:35:00|14398.5|14388.5|14396.5|14386.5|14401|14391|14386.5|14376.5|1532
1760125200000|2025-10-10 19:40:00|14397|14387|14461.5|14451.5|14467|14457|14397|14387|1446
1760125500000|2025-10-10 19:45:00|14462|14452|14466|14456|14478.5|14468.5|14457|14447|1145
1760125800000|2025-10-10 19:50:00|14464|14454|14467.5|14457.5|14477.5|14467.5|14459.5|14449.5|1355
1760126100000|2025-10-10 19:55:00|14467|14457|14422.5|14412.5|14467|14457|14402|14392|2094
1760126400000|2025-10-10 20:00:00|14424|14414|14423.5|14413.5|14435.5|14425.5|14410|14400|795
1760126700000|2025-10-10 20:05:00|14423|14413|14416|14406|14423|14413|14412.5|14402.5|378
1760127000000|2025-10-10 20:10:00|14415.5|14405.5|14419|14409|14424.5|14414.5|14414.5|14404.5|100
1760127300000|2025-10-10 20:15:00|14418.5|14408.5|14417.5|14407.5|14421|14411|14414.5|14404.5|114
1760127600000|2025-10-10 20:20:00|14418|14408|14424.5|14414.5|14425|14415|14416.5|14406.5|120
1760127900000|2025-10-10 20:25:00|14423.5|14413.5|14427|14417|14435|14425|14423.5|14413.5|187
1760128200000|2025-10-10 20:30:00|14427.5|14417.5|14422|14412|14429.5|14419.5|14421.5|14411.5|107
1760128500000|2025-10-10 20:35:00|14421.5|14411.5|14415.5|14405.5|14421.5|14411.5|14415|14405|106
1760128800000|2025-10-10 20:40:00|14415|14405|14419|14409|14422|14412|14415|14405|153
1760129100000|2025-10-10 20:45:00|14419.5|14409.5|14428.5|14418.5|14432.5|14422.5|14419.5|14409.5|116
1760129400000|2025-10-10 20:50:00|14428|14418|14353.5|14343.5|14428.5|14418.5|14353.5|14343.5|996
1760129700000|2025-10-10 20:55:00|14350.5|14340.5|14314|14304|14350.5|14340.5|14300.5|14290.5|841
1760307000000|2025-10-12 22:10:00|14538.2|14514.2|14540.1|14516.1|14542.7|14518.7|14522.9|14498.9|0
1760307300000|2025-10-12 22:15:00|14541.1|14517.1|14557.5|14533.5|14564.3|14540.3|14541.1|14517.1|0
1760307600000|2025-10-12 22:20:00|14557|14533|14564.8|14540.8|14575.3|14551.3|14555.4|14531.4|0
1760307900000|2025-10-12 22:25:00|14565|14541|14555.3|14531.3|14569|14545|14550.9|14526.9|0
1760308200000|2025-10-12 22:30:00|14555.5|14531.5|14558.5|14534.5|14565.2|14541.2|14554.9|14530.9|0
1760308500000|2025-10-12 22:35:00|14559|14535|14568.5|14544.5|14573.4|14549.4|14551.8|14527.8|0
1760308800000|2025-10-12 22:40:00|14568.7|14544.7|14571|14547|14571.9|14547.9|14559.5|14535.5|0
1760309100000|2025-10-12 22:45:00|14570|14546|14567|14543|14580.7|14556.7|14566.8|14542.8|0
1760309400000|2025-10-12 22:50:00|14566.8|14542.8|14572.6|14548.6|14580|14556|14566.7|14542.7|0
1760309700000|2025-10-12 22:55:00|14572.7|14548.7|14573.1|14549.1|14578.8|14554.8|14569.8|14545.8|0
1760310000000|2025-10-12 23:00:00|14572.9|14548.9|14561.5|14537.5|14576.7|14552.7|14555.7|14531.7|0
1760310300000|2025-10-12 23:05:00|14561.3|14537.3|14582|14558|14583.3|14559.3|14561.1|14537.1|0
1760310600000|2025-10-12 23:10:00|14582.1|14558.1|14616.8|14592.8|14622.4|14598.4|14577.9|14553.9|0
1760310900000|2025-10-12 23:15:00|14616.6|14592.6|14599.4|14575.4|14620.6|14596.6|14598.9|14574.9|0
1760311200000|2025-10-12 23:20:00|14599.7|14575.7|14640.3|14616.3|14641.6|14617.6|14599.7|14575.7|0
1760311500000|2025-10-12 23:25:00|14640.5|14616.5|14644.8|14620.8|14645.9|14621.9|14638|14614|0
1760311800000|2025-10-12 23:30:00|14645|14621|14676.3|14652.3|14689.4|14665.4|14642.4|14618.4|0
1760312100000|2025-10-12 23:35:00|14675.5|14651.5|14678.2|14654.2|14681.6|14657.6|14671.7|14647.7|0
1760312400000|2025-10-12 23:40:00|14677.7|14653.7|14680.3|14656.3|14682.8|14658.8|14671.1|14647.1|0
1760312700000|2025-10-12 23:45:00|14680.1|14656.1|14685.6|14661.6|14687|14663|14678.1|14654.1|0
1760313000000|2025-10-12 23:50:00|14686.3|14662.3|14692.1|14668.1|14694.9|14670.9|14681.8|14657.8|0
1760313300000|2025-10-12 23:55:00|14691.8|14667.8|14695.7|14671.7|14706.3|14682.3|14689.7|14665.7|0
1760313600000|2025-10-13 00:00:00|14695.4|14671.4|14685.9|14661.9|14697.3|14673.3|14681.9|14657.9|0
1760313900000|2025-10-13 00:05:00|14686.4|14662.4|14686.2|14662.2|14687.3|14663.3|14677.2|14653.2|0
1760314200000|2025-10-13 00:10:00|14686.4|14662.4|14705.6|14681.6|14706.6|14682.6|14685|14661|0
1760314500000|2025-10-13 00:15:00|14705.8|14681.8|14713.1|14689.1|14713.9|14689.9|14702.6|14678.6|0
1760314800000|2025-10-13 00:20:00|14713.6|14689.6|14702.5|14678.5|14716.9|14692.9|14702.5|14678.5|0
1760315100000|2025-10-13 00:25:00|14702.6|14678.6|14697.5|14673.5|14709.1|14685.1|14697.5|14673.5|0
1760315400000|2025-10-13 00:30:00|14697.7|14673.7|14698.3|14674.3|14698.6|14674.6|14691.5|14667.5|0
1760315700000|2025-10-13 00:35:00|14697.8|14673.8|14699.7|14675.7|14707|14683|14697.8|14673.8|0
1760316000000|2025-10-13 00:40:00|14699.8|14675.8|14708.6|14684.6|14709.3|14685.3|14698.7|14674.7|0
1760316300000|2025-10-13 00:45:00|14708.1|14684.1|14709.4|14685.4|14714.2|14690.2|14706.1|14682.1|0
1760316600000|2025-10-13 00:50:00|14709.2|14685.2|14709.3|14685.3|14713.7|14689.7|14708.3|14684.3|0
1760316900000|2025-10-13 00:55:00|14709.6|14685.6|14714.9|14690.9|14717.9|14693.9|14709.6|14685.6|0
1760317200000|2025-10-13 01:00:00|14715.3|14691.3|14687|14677|14738|14728|14641|14631|21038
1760317500000|2025-10-13 01:05:00|14691|14681|14726|14716|14736|14726|14686|14676|5027
1760317800000|2025-10-13 01:10:00|14725|14715|14730|14720|14751|14741|14718|14708|4162
1760318100000|2025-10-13 01:15:00|14728|14718|14716|14706|14778|14768|14711|14701|13002
1760318400000|2025-10-13 01:20:00|14720|14710|14639|14629|14721|14711|14625|14615|13433
1760318700000|2025-10-13 01:25:00|14638|14628|14658|14648|14665|14655|14616|14606|8194
1760319000000|2025-10-13 01:30:00|14661|14651|14795|14785|14820|14810|14661|14651|56987
1760319300000|2025-10-13 01:35:00|14793|14783|14722|14712|14807|14797|14713|14703|21313
1760319600000|2025-10-13 01:40:00|14724|14714|14771|14761|14782|14772|14720|14710|17826
1760319900000|2025-10-13 01:45:00|14770|14760|14790|14780|14800|14790|14759|14749|14302
1760320200000|2025-10-13 01:50:00|14791|14781|14770|14760|14796|14786|14761|14751|12184
1760320500000|2025-10-13 01:55:00|14768|14758|14732|14722|14768|14758|14705|14695|13748
1760320800000|2025-10-13 02:00:00|14731|14721|14703|14693|14735|14725|14697|14687|13795
1760321100000|2025-10-13 02:05:00|14704|14694|14699|14689|14709|14699|14677|14667|16532
1760321400000|2025-10-13 02:10:00|14696|14686|14736|14726|14736|14726|14691|14681|7872
1760321700000|2025-10-13 02:15:00|14735|14725|14742|14732|14754|14744|14728|14718|11244
1760322000000|2025-10-13 02:20:00|14741|14731|14763|14753|14767|14757|14740|14730|9298
1760322300000|2025-10-13 02:25:00|14761|14751|14754|14744|14765|14755|14746|14736|10052
1760322600000|2025-10-13 02:30:00|14755|14745|14779|14769|14780|14770|14744|14734|6618
1760322900000|2025-10-13 02:35:00|14780|14770|14748|14738|14788|14778|14747|14737|7626
1760323200000|2025-10-13 02:40:00|14749|14739|14781|14771|14788|14778|14745|14735|5435
1760323500000|2025-10-13 02:45:00|14782|14772|14784|14774|14795|14785|14780|14770|5512
1760323800000|2025-10-13 02:50:00|14783|14773|14760|14750|14784|14774|14759|14749|6294
1760324100000|2025-10-13 02:55:00|14761|14751|14743|14733|14769|14759|14741|14731|5536
1760324400000|2025-10-13 03:00:00|14740|14730|14722|14712|14741|14731|14718|14708|7147
1760324700000|2025-10-13 03:05:00|14723|14713|14724|14714|14725|14715|14711|14701|5443
1760325000000|2025-10-13 03:10:00|14723|14713|14718|14708|14736|14726|14715|14705|4583
1760325300000|2025-10-13 03:15:00|14717|14707|14712|14702|14729|14719|14712|14702|4338
1760325600000|2025-10-13 03:20:00|14710|14700|14676|14666|14713|14703|14669|14659|10505
1760325900000|2025-10-13 03:25:00|14675|14665|14660|14650|14688|14678|14656|14646|8544
1760326200000|2025-10-13 03:30:00|14661|14651|14658|14648|14673|14663|14651|14641|2884
1760326500000|2025-10-13 03:35:00|14656|14646|14651|14641|14664|14654|14647|14637|1929
1760326800000|2025-10-13 03:40:00|14652|14642|14665|14655|14669|14659|14643|14633|2158
1760327100000|2025-10-13 03:45:00|14664|14654|14652|14642|14669|14659|14649|14639|805
1760327400000|2025-10-13 03:50:00|14651|14641|14651|14641|14654|14644|14635|14625|4197
1760327700000|2025-10-13 03:55:00|14652|14642|14646|14636|14654|14644|14643|14633|1752
1760328000000|2025-10-13 04:00:00|14645|14635|14641|14631|14645|14635|14639|14629|1019
1760328300000|2025-10-13 04:05:00|14640|14630|14649|14639|14649|14639|14640|14630|532
1760328600000|2025-10-13 04:10:00|14648|14638|14650|14640|14652|14642|14646|14636|610
1760328900000|2025-10-13 04:15:00|14649|14639|14650|14640|14650|14640|14646|14636|385
1760329200000|2025-10-13 04:20:00|14649|14639|14644|14634|14651|14641|14643|14633|317
1760329500000|2025-10-13 04:25:00|14643|14633|14648|14638|14649|14639|14643|14633|608
1760329800000|2025-10-13 04:30:00|14649|14639|14650|14640|14651|14641|14646|14636|508
1760330100000|2025-10-13 04:35:00|14649|14639|14646|14636|14651|14641|14646|14636|273
1760330400000|2025-10-13 04:40:00|14645|14635|14646|14636|14651|14641|14645|14635|422
1760330700000|2025-10-13 04:45:00|14645|14635|14650|14640|14650|14640|14645|14635|281
1760331000000|2025-10-13 04:50:00|14649|14639|14655|14645|14655|14645|14648|14638|352
1760331300000|2025-10-13 04:55:00|14654|14644|14652|14642|14657|14647|14651|14641|462
1760331600000|2025-10-13 05:00:00|14653|14643|14651|14641|14662|14652|14621|14611|9005
1760331900000|2025-10-13 05:05:00|14649|14639|14676|14666|14682|14672|14642|14632|7015
1760332200000|2025-10-13 05:10:00|14677|14667|14707|14697|14708|14698|14670|14660|4282
1760332500000|2025-10-13 05:15:00|14705|14695|14695|14685|14710|14700|14690|14680|4615
1760332800000|2025-10-13 05:20:00|14696|14686|14701|14691|14714|14704|14690|14680|4834
1760333100000|2025-10-13 05:25:00|14702|14692|14729|14719|14731|14721|14698|14688|5416
1760333400000|2025-10-13 05:30:00|14728|14718|14762|14752|14763|14753|14724|14714|7123
1760333700000|2025-10-13 05:35:00|14761|14751|14782|14772|14788|14778|14745|14735|8945
1760334000000|2025-10-13 05:40:00|14783|14773|14773|14763|14796|14786|14770|14760|6526
1760334300000|2025-10-13 05:45:00|14772|14762|14748|14738|14773|14763|14741|14731|6146
1760334600000|2025-10-13 05:50:00|14747|14737|14765|14755|14777|14767|14742|14732|6913
1760334900000|2025-10-13 05:55:00|14764|14754|14769|14759|14775|14765|14755|14745|5045
1760335200000|2025-10-13 06:00:00|14768|14758|14780|14770|14788|14778|14758|14748|7515
1760335500000|2025-10-13 06:05:00|14781|14771|14768|14758|14784|14774|14755|14745|6475
1760335800000|2025-10-13 06:10:00|14767|14757|14750|14740|14776|14766|14749|14739|6010
1760336100000|2025-10-13 06:15:00|14751|14741|14773|14763|14773|14763|14742|14732|4878
1760336400000|2025-10-13 06:20:00|14774|14764|14779|14769|14782|14772|14771|14761|5428
1760336700000|2025-10-13 06:25:00|14780|14770|14764|14754|14782|14772|14761|14751|5948
1760337000000|2025-10-13 06:30:00|14765|14755|14812|14802|14813|14803|14762|14752|8021
1760337300000|2025-10-13 06:35:00|14811|14801|14788|14778|14814|14804|14788|14778|10658
1760337600000|2025-10-13 06:40:00|14787|14777|14791|14781|14792|14782|14776|14766|7620
1760337900000|2025-10-13 06:45:00|14789|14779|14789|14779|14792|14782|14778|14768|7600
1760338200000|2025-10-13 06:50:00|14788|14778|14777|14767|14790|14780|14776|14766|9743
1760338500000|2025-10-13 06:55:00|14778|14768|14792|14782|14792|14782|14776|14766|7464
1760338800000|2025-10-13 07:00:00|14790|14781|14766|14755|14795|14784|14761|14750|5481
1760339100000|2025-10-13 07:05:00|14767|14756|14774|14763|14781|14770|14766|14755|2011
1760339400000|2025-10-13 07:10:00|14775|14762|14786|14775|14793|14782|14775|14762|1890
1760339700000|2025-10-13 07:15:00|14785|14774|14801|14790|14807|14795|14783|14771|1897
1760340000000|2025-10-13 07:20:00|14800|14789|14802|14790|14803|14792|14786|14775|2003
1760340300000|2025-10-13 07:25:00|14801|14791|14814|14803|14815|14804|14800|14789|1365
1760340600000|2025-10-13 07:30:00|14813|14802|14802|14791|14813|14802|14802|14791|1527
1760340900000|2025-10-13 07:35:00|14803|14792|14814|14802|14817|14806|14803|14792|1319
1760341200000|2025-10-13 07:40:00|14813|14803|14813|14802|14829|14818|14811|14800|1709
1760341500000|2025-10-13 07:45:00|14814|14803|14811|14800|14817|14806|14808|14796|968
1760341800000|2025-10-13 07:50:00|14812|14801|14821|14810|14824|14813|14811|14800|995
1760342100000|2025-10-13 07:55:00|14820|14809|14817|14806|14823|14812|14814|14803|1159
1760342400000|2025-10-13 08:00:00|14816|14804|14835|14824|14838|14826|14813|14801|1834
1760342700000|2025-10-13 08:05:00|14834|14823|14818|14807|14834|14824|14817|14806|2280
1760343000000|2025-10-13 08:10:00|14820|14809|14819|14808|14824|14812|14816|14804|1524
1760343300000|2025-10-13 08:15:00|14820|14807|14816|14805|14825|14814|14816|14805|1056
1760343600000|2025-10-13 08:20:00|14817|14806|14819|14808|14825|14813|14816|14804|737
1760343900000|2025-10-13 08:25:00|14818|14807|14807|14794|14821|14809|14804|14792|2026
1760344200000|2025-10-13 08:30:00|14813.2|14789.2|14822.3|14798.3|14824.8|14800.8|14813.2|14789.2|13
1760344500000|2025-10-13 08:35:00|14821.8|14797.8|14807.8|14783.8|14823.7|14799.7|14805.6|14781.6|711
1760344800000|2025-10-13 08:40:00|14808.1|14784.1|14796.8|14772.8|14813.3|14789.3|14796.4|14772.4|0
1760345100000|2025-10-13 08:45:00|14796.7|14772.7|14803.9|14779.9|14804|14780|14796.6|14772.6|439
1760345400000|2025-10-13 08:50:00|14803.6|14779.6|14806.8|14782.8|14809.5|14785.5|14802|14778|38
1760345700000|2025-10-13 08:55:00|14807.3|14783.3|14812.8|14788.8|14816.1|14792.1|14806.4|14782.4|73
1760346000000|2025-10-13 09:00:00|14806|14794|14798|14787|14811|14798|14795|14784|542
1760346300000|2025-10-13 09:05:00|14797|14786|14790|14779|14800|14789|14788|14777|420
1760346600000|2025-10-13 09:10:00|14788|14778|14789|14778|14790|14779|14786|14775|403
1760346900000|2025-10-13 09:15:00|14790|14779|14811|14800|14817|14805|14790|14779|905
1760347200000|2025-10-13 09:20:00|14810|14799|14805|14794|14817|14806|14804|14793|408
1760347500000|2025-10-13 09:25:00|14806|14795|14801|14790|14808|14797|14797|14786|364
1760347800000|2025-10-13 09:30:00|14802|14791|14803|14792|14806|14795|14798|14787|222
1760348100000|2025-10-13 09:35:00|14802|14791|14800|14789|14803|14792|14798|14787|255
1760348400000|2025-10-13 09:40:00|14802|14791|14798|14787|14804|14793|14797|14786|219
1760348700000|2025-10-13 09:45:00|14799|14788|14799|14787|14801|14790|14798|14786|222
1760349000000|2025-10-13 09:50:00|14798|14788|14801|14790|14801|14790|14798|14787|167
1760349300000|2025-10-13 09:55:00|14802|14791|14801|14790|14806|14795|14801|14790|120
1760349600000|2025-10-13 10:00:00|14802|14791|14804|14793|14807|14796|14801|14790|185
1760349900000|2025-10-13 10:05:00|14805|14794|14807|14796|14808|14797|14804|14793|162
1760350200000|2025-10-13 10:10:00|14806|14795|14813|14802|14814|14803|14805|14794|225
1760350500000|2025-10-13 10:15:00|14814|14801|14808|14797|14814|14802|14802|14790|606
1760350800000|2025-10-13 10:20:00|14807|14796|14809|14798|14810|14799|14801|14790|320
1760351100000|2025-10-13 10:25:00|14810|14799|14812|14801|14814|14803|14809|14798|225
1760351400000|2025-10-13 10:30:00|14811|14800|14812|14801|14815|14804|14811|14800|98
1760351700000|2025-10-13 10:35:00|14813|14802|14811|14800|14814|14803|14809|14798|165
1760352000000|2025-10-13 10:40:00|14812|14801|14808|14797|14812|14801|14806|14795|276
1760352300000|2025-10-13 10:45:00|14807|14796|14804|14793|14808|14797|14803|14791|207
1760352600000|2025-10-13 10:50:00|14803|14792|14805|14793|14807|14796|14802|14791|257
1760352900000|2025-10-13 10:55:00|14804|14794|14807|14796|14810|14799|14798|14787|916
1760353200000|2025-10-13 11:00:00|14806|14795|14804|14793|14822|14811|14801|14790|1922
1760353500000|2025-10-13 11:05:00|14805|14792|14780|14768|14805|14794|14772|14761|2103
1760353800000|2025-10-13 11:10:00|14781|14770|14788|14777|14790|14779|14771|14760|785
1760354100000|2025-10-13 11:15:00|14789|14776|14793|14782|14798|14786|14787|14775|403
1760354400000|2025-10-13 11:20:00|14792|14781|14783|14771|14792|14781|14780|14769|336
1760354700000|2025-10-13 11:25:00|14784|14772|14784|14773|14788|14776|14782|14771|248
1760355000000|2025-10-13 11:30:00|14785|14774|14791|14780|14791|14780|14780|14768|234
1760355300000|2025-10-13 11:35:00|14790|14779|14788|14777|14793|14781|14782|14771|221
1760355600000|2025-10-13 11:40:00|14787|14776|14789|14778|14794|14783|14785|14774|206
1760355900000|2025-10-13 11:45:00|14790|14777|14794|14783|14796|14785|14788|14776|254
1760356200000|2025-10-13 11:50:00|14795|14782|14791|14779|14796|14785|14785|14774|237
1760356500000|2025-10-13 11:55:00|14790|14778|14788|14777|14790|14779|14782|14771|163
1760356800000|2025-10-13 12:00:00|14786|14775|14784|14773|14789|14777|14781|14770|323
1760357100000|2025-10-13 12:05:00|14785|14772|14790|14778|14792|14780|14781|14770|190
1760357400000|2025-10-13 12:10:00|14791|14779|14802|14791|14803|14791|14790|14779|192
1760357700000|2025-10-13 12:15:00|14801|14790|14804|14792|14808|14797|14801|14790|450
1760358000000|2025-10-13 12:20:00|14803|14791|14808|14796|14808|14797|14801|14790|181
1760358300000|2025-10-13 12:25:00|14807|14797|14802|14791|14810|14798|14801|14790|335
1760358600000|2025-10-13 12:30:00|14803|14790|14824|14813|14826|14815|14801|14789|766
1760358900000|2025-10-13 12:35:00|14825|14814|14833|14822|14840|14829|14824|14814|1021
1760359200000|2025-10-13 12:40:00|14834|14821|14843|14832|14843|14832|14831|14820|688
1760359500000|2025-10-13 12:45:00|14844|14833|14838|14827|14848|14836|14838|14827|670
1760359800000|2025-10-13 12:50:00|14837|14826|14843|14832|14843|14832|14834|14823|531
1760360100000|2025-10-13 12:55:00|14844|14833|14828|14817|14844|14833|14827|14816|480
1760360400000|2025-10-13 13:00:00|14829|14818|14835|14824|14840|14829|14820|14809|631
1760360700000|2025-10-13 13:05:00|14836|14825|14841|14829|14847|14836|14836|14825|618
1760361000000|2025-10-13 13:10:00|14843|14830|14834|14823|14846|14835|14832|14821|403
1760361300000|2025-10-13 13:15:00|14833|14822|14825|14813|14838|14827|14824|14813|752
1760361600000|2025-10-13 13:20:00|14824|14814|14837|14826|14838|14827|14818|14807|580
1760361900000|2025-10-13 13:25:00|14836|14825|14836|14825|14852|14841|14835|14824|634
1760362200000|2025-10-13 13:30:00|14837|14826|14835|14823|14857|14846|14828|14817|4966
1760362500000|2025-10-13 13:35:00|14837|14824|14821|14810|14837|14826|14814|14803|3068
1760362800000|2025-10-13 13:40:00|14822|14811|14815|14803|14824|14813|14802|14790|1910
1760363100000|2025-10-13 13:45:00|14812|14801|14820|14809|14830|14819|14807|14796|2660
1760363400000|2025-10-13 13:50:00|14819|14808|14828|14817|14835|14824|14813|14802|1903
1760363700000|2025-10-13 13:55:00|14829|14816|14846|14835|14849|14838|14827|14816|1661
1760364000000|2025-10-13 14:00:00|14845|14834|14859|14848|14861|14850|14845|14834|2268
1760364300000|2025-10-13 14:05:00|14860|14847|14855|14844|14861|14850|14850|14838|1956
1760364600000|2025-10-13 14:10:00|14854|14843|14858|14847|14858|14847|14849|14838|846
1760364900000|2025-10-13 14:15:00|14857|14846|14851|14840|14862|14851|14849|14838|954
1760365200000|2025-10-13 14:20:00|14852|14841|14851|14840|14855|14844|14838|14826|1116
1760365500000|2025-10-13 14:25:00|14850|14839|14842|14831|14851|14840|14838|14827|1511
1760365800000|2025-10-13 14:30:00|14843|14830|14861|14850|14866|14855|14841|14829|2103
1760366100000|2025-10-13 14:35:00|14860|14849|14873|14861|14876|14865|14860|14849|1366
1760366400000|2025-10-13 14:40:00|14872|14862|14867|14856|14874|14863|14860|14849|861
1760366700000|2025-10-13 14:45:00|14868|14857|14865|14854|14871|14860|14861|14850|766
1760367000000|2025-10-13 14:50:00|14864|14853|14854|14843|14864|14853|14846|14835|1127
1760367300000|2025-10-13 14:55:00|14855|14844|14847|14835|14855|14844|14840|14829|936
1760367600000|2025-10-13 15:00:00|14846|14834|14843|14832|14846|14835|14838|14826|737
1760367900000|2025-10-13 15:05:00|14842|14831|14846|14835|14848|14837|14834|14823|771
1760368200000|2025-10-13 15:10:00|14845|14834|14862|14851|14865|14854|14845|14833|608
1760368500000|2025-10-13 15:15:00|14863|14850|14867|14855|14867|14856|14861|14849|781
1760368800000|2025-10-13 15:20:00|14868|14856|14864|14853|14871|14860|14863|14852|652
1760369100000|2025-10-13 15:25:00|14865|14854|14853|14842|14865|14854|14853|14842|895
1760369400000|2025-10-13 15:30:00|14852|14841|14859|14848|14863|14851|14851|14840|758
1760369700000|2025-10-13 15:35:00|14858|14847|14858|14847|14865|14854|14856|14845|523
1760370000000|2025-10-13 15:40:00|14857|14846|14855|14843|14858|14847|14850|14839|383
1760370300000|2025-10-13 15:45:00|14856|14844|14860|14848|14862|14851|14854|14843|402
1760370600000|2025-10-13 15:50:00|14859|14849|14859|14847|14863|14852|14855|14844|319
1760370900000|2025-10-13 15:55:00|14858|14848|14861|14849|14864|14853|14857|14846|313
1760371200000|2025-10-13 16:00:00|14862|14850|14861|14850|14863|14852|14857|14846|370
1760371500000|2025-10-13 16:05:00|14860|14849|14862|14850|14863|14851|14857|14846|388
1760371800000|2025-10-13 16:10:00|14861|14851|14858|14847|14865|14854|14856|14845|385
1760372100000|2025-10-13 16:15:00|14859|14846|14858|14847|14860|14849|14856|14845|259
1760372400000|2025-10-13 16:20:00|14859|14846|14861|14850|14865|14854|14838|14827|1169
1760372700000|2025-10-13 16:25:00|14862|14849|14856|14845|14862|14851|14853|14842|363
1760373000000|2025-10-13 16:30:00|14855|14844|14857|14846|14859|14848|14854|14843|290
1760373300000|2025-10-13 16:35:00|14856|14845|14855|14843|14858|14847|14850|14839|178
1760373600000|2025-10-13 16:40:00|14854|14844|14855|14844|14857|14845|14850|14839|416
1760373900000|2025-10-13 16:45:00|14854|14843|14859|14848|14860|14848|14854|14843|259
1760374200000|2025-10-13 16:50:00|14858|14847|14857|14846|14860|14849|14855|14844|308
1760374500000|2025-10-13 16:55:00|14856|14845|14860|14849|14863|14851|14856|14845|274
1760374800000|2025-10-13 17:00:00|14861|14850|14863|14851|14863|14852|14860|14848|307
1760375100000|2025-10-13 17:05:00|14862|14852|14859|14848|14863|14852|14858|14847|193
1760375400000|2025-10-13 17:10:00|14858|14847|14848|14837|14860|14849|14845|14834|539
1760375700000|2025-10-13 17:15:00|14847|14836|14843|14832|14850|14838|14841|14830|466
1760376000000|2025-10-13 17:20:00|14844|14833|14846|14834|14849|14837|14843|14832|398
1760376300000|2025-10-13 17:25:00|14845|14833|14843|14832|14845|14833|14841|14829|249
1760376600000|2025-10-13 17:30:00|14844|14831|14842|14831|14846|14834|14840|14829|345
1760376900000|2025-10-13 17:35:00|14843|14832|14843|14832|14846|14835|14842|14831|156
1760377200000|2025-10-13 17:40:00|14842|14831|14838|14827|14843|14832|14838|14827|230
1760377500000|2025-10-13 17:45:00|14839|14828|14841|14830|14843|14832|14838|14827|223
1760377800000|2025-10-13 17:50:00|14842|14831|14840|14829|14843|14832|14837|14826|200
1760378100000|2025-10-13 17:55:00|14839|14827|14843|14832|14843|14832|14836|14824|342
1760378400000|2025-10-13 18:00:00|14844|14831|14844|14833|14846|14834|14840|14829|254
1760378700000|2025-10-13 18:05:00|14845|14832|14844|14832|14846|14835|14843|14832|133
1760379000000|2025-10-13 18:10:00|14843|14831|14842|14831|14846|14835|14841|14830|213
1760379300000|2025-10-13 18:15:00|14843|14830|14842|14831|14846|14835|14842|14830|214
1760379600000|2025-10-13 18:20:00|14843|14832|14845|14834|14847|14836|14842|14831|210
1760379900000|2025-10-13 18:25:00|14844|14833|14840|14828|14844|14833|14838|14827|315
1760380200000|2025-10-13 18:30:00|14839|14829|14836|14824|14842|14831|14835|14824|374
1760380500000|2025-10-13 18:35:00|14835|14825|14829|14817|14836|14825|14828|14817|381
1760380800000|2025-10-13 18:40:00|14828|14818|14822.5|14812.5|14829|14818|14822.5|14812|426
1760381100000|2025-10-13 18:45:00|14823|14813|14820|14810|14823.5|14813.5|14818.5|14808.5|400
1760381400000|2025-10-13 18:50:00|14819.5|14809.5|14818.5|14808.5|14823|14813|14816.5|14806.5|473
1760381700000|2025-10-13 18:55:00|14819|14809|14823.5|14813.5|14823.5|14813.5|14815|14805|329
1760382000000|2025-10-13 19:00:00|14823|14813|14819|14809|14823|14813|14817.5|14807.5|163
1760382300000|2025-10-13 19:05:00|14818.5|14808.5|14820.5|14810.5|14821.5|14811.5|14818.5|14808.5|86
1760382600000|2025-10-13 19:10:00|14821|14811|14819.5|14809.5|14822.5|14812.5|14818.5|14808.5|140
1760382900000|2025-10-13 19:15:00|14819|14809|14822.5|14812.5|14823.5|14813.5|14819|14809|155
1760383200000|2025-10-13 19:20:00|14823|14813|14827|14817|14828.5|14818.5|14823|14813|247
1760383500000|2025-10-13 19:25:00|14827.5|14817.5|14820|14810|14827.5|14817.5|14819|14809|199
1760383800000|2025-10-13 19:30:00|14820.5|14810.5|14821.5|14811.5|14822.5|14812.5|14817.5|14807.5|271
1760384100000|2025-10-13 19:35:00|14821|14811|14818.5|14808.5|14821|14811|14817.5|14807.5|73
1760384400000|2025-10-13 19:40:00|14819|14809|14821|14811|14822.5|14812.5|14818.5|14808.5|330
1760384700000|2025-10-13 19:45:00|14820.5|14810.5|14816|14806|14822.5|14812.5|14816|14806|261
1760385000000|2025-10-13 19:50:00|14815.5|14805.5|14822.5|14812.5|14826|14816|14814.5|14804.5|431
1760385300000|2025-10-13 19:55:00|14823|14813|14821|14811|14823|14813|14817.5|14807.5|444
1760385600000|2025-10-13 20:00:00|14821.5|14811.5|14818|14808|14821.5|14811.5|14818|14808|142
1760385900000|2025-10-13 20:05:00|14818.5|14808.5|14820|14810|14821|14811|14818|14808|97
1760386200000|2025-10-13 20:10:00|14819.5|14809.5|14820.5|14810.5|14820.5|14810.5|14819|14809|17
1760386500000|2025-10-13 20:15:00|14821|14811|14821|14811|14822|14812|14821|14811|25
1760386800000|2025-10-13 20:20:00|14821.5|14811.5|14822|14812|14822|14812|14821|14811|11
1760387100000|2025-10-13 20:25:00|14821.5|14811.5|14822|14812|14822|14812|14821.5|14811.5|3
1760387400000|2025-10-13 20:30:00|14822.5|14812.5|14822|14812|14822.5|14812.5|14822|14812|5
1760387700000|2025-10-13 20:35:00|||||||||2
1760388000000|2025-10-13 20:40:00|14822.5|14812.5|14823|14813|14823|14813|14821.5|14811.5|15
1760388300000|2025-10-13 20:45:00|14823.5|14813.5|14823|14813|14823.5|14813.5|14823|14813|10
1760388600000|2025-10-13 20:50:00|14823.5|14813.5|14822.5|14812.5|14823.5|14813.5|14822.5|14812.5|17
1760388900000|2025-10-13 20:55:00|14822|14812|14823.5|14813.5|14825|14815|14822|14812|145
1760389200000|2025-10-13 21:00:00|||||||||1
1760389500000|2025-10-13 21:05:00|14823|14813|14823.5|14813.5|14825|14815|14823|14813|24
1760389800000|2025-10-13 21:10:00|||||||||1
1760390100000|2025-10-13 21:15:00|14830.5|14806.5|14830.9|14806.9|14831|14807|14830.5|14806.5|0
1760390400000|2025-10-13 21:20:00|14831|14807|14830.9|14806.9|14831|14807|14830.8|14806.8|0
1760390700000|2025-10-13 21:25:00|14830.8|14806.8|14830.6|14806.6|14830.8|14806.8|14830.6|14806.6|0
1760391000000|2025-10-13 21:30:00|14830.7|14806.7|14830.7|14806.7|14831|14807|14830.7|14806.7|0
1760391300000|2025-10-13 21:35:00|14830.6|14806.6|14830|14806|14830.6|14806.6|14829.9|14805.9|0
1760391600000|2025-10-13 21:40:00|14829.8|14805.8|14829.8|14805.8|14829.8|14805.8|14829.8|14805.8|0
1760391900000|2025-10-13 21:45:00|14830.3|14806.3|14831.4|14807.4|14831.9|14807.9|14830.3|14806.3|0
1760392200000|2025-10-13 21:50:00|14831.3|14807.3|14831.4|14807.4|14831.4|14807.4|14831.2|14807.2|0
1760392500000|2025-10-13 21:55:00|14831.5|14807.5|14833.1|14809.1|14833.1|14809.1|14830.8|14806.8|0
1760392800000|2025-10-13 22:00:00|14830.7|14806.7|14836.3|14812.3|14836.6|14812.6|14829.9|14805.9|0
1760393100000|2025-10-13 22:05:00|14836.5|14812.5|14835.6|14811.6|14838.3|14814.3|14833.8|14809.8|0
1760393400000|2025-10-13 22:10:00|14835.9|14811.9|14839.4|14815.4|14839.7|14815.7|14832.9|14808.9|0
1760393700000|2025-10-13 22:15:00|14839.7|14815.7|14840.5|14816.5|14842.8|14818.8|14837.9|14813.9|0
1760394000000|2025-10-13 22:20:00|14840.2|14816.2|14833.3|14809.3|14840.2|14816.2|14833.2|14809.2|0
1760394300000|2025-10-13 22:25:00|14833.4|14809.4|14828.8|14804.8|14834.8|14810.8|14827.7|14803.7|0
1760394600000|2025-10-13 22:30:00|14829.3|14805.3|14834.9|14810.9|14836.4|14812.4|14829.3|14805.3|0
1760394900000|2025-10-13 22:35:00|14835.4|14811.4|14834.4|14810.4|14838.8|14814.8|14833.7|14809.7|0
1760395200000|2025-10-13 22:40:00|14834.7|14810.7|14837.2|14813.2|14838.4|14814.4|14833.9|14809.9|0
1760395500000|2025-10-13 22:45:00|14837.5|14813.5|14839.6|14815.6|14840.5|14816.5|14836.1|14812.1|0
1760395800000|2025-10-13 22:50:00|14840.1|14816.1|14837.5|14813.5|14840.2|14816.2|14837.5|14813.5|0
1760396100000|2025-10-13 22:55:00|14837.8|14813.8|14840|14816|14840|14816|14836.4|14812.4|0
1760396400000|2025-10-13 23:00:00|14839.2|14815.2|14839|14815|14840.4|14816.4|14833.5|14809.5|0
1760396700000|2025-10-13 23:05:00|14839.1|14815.1|14835.4|14811.4|14839.6|14815.6|14833.6|14809.6|0
1760397000000|2025-10-13 23:10:00|14835.1|14811.1|14831.3|14807.3|14835.4|14811.4|14831.3|14807.3|0
1760397300000|2025-10-13 23:15:00|14831.5|14807.5|14835.3|14811.3|14835.8|14811.8|14829|14805|0
1760397600000|2025-10-13 23:20:00|14835.5|14811.5|14837.7|14813.7|14839.1|14815.1|14834.8|14810.8|0
1760397900000|2025-10-13 23:25:00|14837.2|14813.2|14836.1|14812.1|14837.7|14813.7|14835|14811|0
1760398200000|2025-10-13 23:30:00|14835.8|14811.8|14833.9|14809.9|14836.1|14812.1|14831.8|14807.8|0
1760398500000|2025-10-13 23:35:00|14833.7|14809.7|14829.2|14805.2|14833.7|14809.7|14828.5|14804.5|0
1760398800000|2025-10-13 23:40:00|14829.7|14805.7|14827.5|14803.5|14831.1|14807.1|14825.4|14801.4|0
1760399100000|2025-10-13 23:45:00|14827.2|14803.2|14828.4|14804.4|14828.9|14804.9|14824.7|14800.7|0
1760399400000|2025-10-13 23:50:00|14828.6|14804.6|14829.1|14805.1|14830.3|14806.3|14828.1|14804.1|0
1760399700000|2025-10-13 23:55:00|14829.3|14805.3|14831.2|14807.2|14831.8|14807.8|14828.6|14804.6|0
1760400000000|2025-10-14 00:00:00|14830.4|14806.4|14839|14815|14840.6|14816.6|14827.3|14803.3|0
1760400300000|2025-10-14 00:05:00|14839.2|14815.2|14844.3|14820.3|14846.4|14822.4|14839.2|14815.2|0
1760400600000|2025-10-14 00:10:00|14844.6|14820.6|14846.3|14822.3|14850|14826|14839.4|14815.4|0
1760400900000|2025-10-14 00:15:00|14846.5|14822.5|14857.9|14833.9|14859.7|14835.7|14845.8|14821.8|0
1760401200000|2025-10-14 00:20:00|14857.4|14833.4|14855.4|14831.4|14864.6|14840.6|14853.4|14829.4|0
1760401500000|2025-10-14 00:25:00|14855.5|14831.5|14863.4|14839.4|14863.9|14839.9|14855.4|14831.4|0
1760401800000|2025-10-14 00:30:00|14863.6|14839.6|14869.8|14845.8|14877|14853|14861.9|14837.9|0
1760402100000|2025-10-14 00:35:00|14870|14846|14863.2|14839.2|14870.3|14846.3|14862|14838|0
1760402400000|2025-10-14 00:40:00|14862.9|14838.9|14861.5|14837.5|14863.9|14839.9|14859.4|14835.4|0
1760402700000|2025-10-14 00:45:00|14861|14837|14844|14820|14861.4|14837.4|14839.9|14815.9|0
1760403000000|2025-10-14 00:50:00|14843.8|14819.8|14843.6|14819.6|14846.9|14822.9|14841.8|14817.8|0
1760403300000|2025-10-14 00:55:00|14843.3|14819.3|14848.7|14824.7|14850|14826|14843.3|14819.3|0
1760403600000|2025-10-14 01:00:00|14847.7|14823.7|14813|14803|14847.7|14837|14806|14796|2938
1760403900000|2025-10-14 01:05:00|14812|14802|14845|14835|14867|14857|14812|14802|3066
1760404200000|2025-10-14 01:10:00|14844|14834|14836|14826|14845|14835|14827|14817|1087
1760404500000|2025-10-14 01:15:00|14837|14827|14873|14863|14880|14870|14837|14827|2629
1760404800000|2025-10-14 01:20:00|14875|14865|14904|14894|14907|14897|14874|14864|2995
1760405100000|2025-10-14 01:25:00|14903|14893|14859|14849|14910|14900|14852|14842|6067
1760405400000|2025-10-14 01:30:00|14864|14854|14891|14881|14927|14917|14863|14853|40276
1760405700000|2025-10-14 01:35:00|14890|14880|14897|14887|14903|14893|14871|14861|13604
1760406000000|2025-10-14 01:40:00|14896|14886|14896|14886|14919|14909|14885|14875|10119
1760406300000|2025-10-14 01:45:00|14894|14884|14888|14878|14902|14892|14875|14865|7878
1760406600000|2025-10-14 01:50:00|14887|14877|14875|14865|14898|14888|14863|14853|5619
1760406900000|2025-10-14 01:55:00|14879|14869|14873|14863|14886|14876|14859|14849|4917
1760407200000|2025-10-14 02:00:00|14875|14865|14877|14867|14880|14870|14839|14829|6356
1760407500000|2025-10-14 02:05:00|14875|14865|14860|14850|14888|14878|14854|14844|5188
1760407800000|2025-10-14 02:10:00|14861|14851|14840|14830|14864|14854|14815|14805|7490
1760408100000|2025-10-14 02:15:00|14842|14832|14879|14869|14880|14870|14840|14830|4845
1760408400000|2025-10-14 02:20:00|14880|14870|14891|14881|14906|14896|14879|14869|5820
1760408700000|2025-10-14 02:25:00|14890|14880|14866|14856|14899|14889|14862|14852|5985
1760409000000|2025-10-14 02:30:00|14865|14855|14855|14845|14866|14856|14843|14833|5227
1760409300000|2025-10-14 02:35:00|14854|14844|14898|14888|14899|14889|14852|14842|4346
1760409600000|2025-10-14 02:40:00|14895|14885|14925|14915|14934|14924|14886|14876|7067
1760409900000|2025-10-14 02:45:00|14926|14916|14911|14901|14940|14930|14910|14900|5409
1760410200000|2025-10-14 02:50:00|14910|14900|14892|14882|14912|14902|14885|14875|4804
1760410500000|2025-10-14 02:55:00|14893|14883|14859|14849|14902|14892|14858|14848|4520
1760410800000|2025-10-14 03:00:00|14858|14848|14882|14872|14898|14888|14856|14846|4269
1760411100000|2025-10-14 03:05:00|14881|14871|14853|14843|14888|14878|14840|14830|4385
1760411400000|2025-10-14 03:10:00|14854|14844|14850|14840|14863|14853|14834|14824|3892
1760411700000|2025-10-14 03:15:00|14852|14842|14831|14821|14872|14862|14825|14815|4485
1760412000000|2025-10-14 03:20:00|14832|14822|14850|14840|14856|14846|14815|14805|5041
1760412300000|2025-10-14 03:25:00|14851|14841|14857|14847|14859|14849|14823|14813|5167
1760412600000|2025-10-14 03:30:00|14856|14846|14846|14836|14857|14847|14842|14832|861
1760412900000|2025-10-14 03:35:00|14847|14837|14848|14838|14852|14842|14847|14837|341
1760413200000|2025-10-14 03:40:00|14847|14837|14848|14838|14852|14842|14844|14834|975
1760413500000|2025-10-14 03:45:00|14847|14837|14849|14839|14854|14844|14846|14836|427
1760413800000|2025-10-14 03:50:00|14851|14841|14846|14836|14853|14843|14843|14833|811
1760414100000|2025-10-14 03:55:00|14847|14837|14848|14838|14850|14840|14843|14833|679
1760414400000|2025-10-14 04:00:00|14847|14837|14841|14831|14848|14838|14837|14827|804
1760414700000|2025-10-14 04:05:00|14842|14832|14834|14824|14843|14833|14834|14824|979
1760415000000|2025-10-14 04:10:00|14835|14825|14812|14802|14835|14825|14808|14798|5549
1760415300000|2025-10-14 04:15:00|14813|14803|14792|14782|14816|14806|14792|14782|3571
1760415600000|2025-10-14 04:20:00|14794|14784|14808|14798|14808|14798|14790|14780|1651
1760415900000|2025-10-14 04:25:00|14809|14799|14796|14786|14810|14800|14793|14783|1383
1760416200000|2025-10-14 04:30:00|14795|14785|14797|14787|14799|14789|14792|14782|1804
1760416500000|2025-10-14 04:35:00|14798|14788|14792|14782|14798|14788|14785|14775|2736
1760416800000|2025-10-14 04:40:00|14793|14783|14795|14785|14795|14785|14789|14779|1280
1760417100000|2025-10-14 04:45:00|14794|14784|14792|14782|14795|14785|14789|14779|1150
1760417400000|2025-10-14 04:50:00|14791|14781|14772|14762|14792|14782|14753|14743|5544
1760417700000|2025-10-14 04:55:00|14774|14764|14786|14776|14790|14780|14774|14764|2960
1760418000000|2025-10-14 05:00:00|14785|14775|14738|14728|14814|14804|14736|14726|25395
1760418300000|2025-10-14 05:05:00|14737|14727|14749|14739|14783|14773|14728|14718|11727
1760418600000|2025-10-14 05:10:00|14748|14738|14752|14742|14758|14748|14730|14720|6301
1760418900000|2025-10-14 05:15:00|14751|14741|14768|14758|14780|14770|14742|14732|7896
1760419200000|2025-10-14 05:20:00|14769|14759|14812|14802|14819|14809|14769|14759|7217
1760419500000|2025-10-14 05:25:00|14813|14803|14831|14821|14836|14826|14807|14797|6253
1760419800000|2025-10-14 05:30:00|14830|14820|14817|14807|14851|14841|14809|14799|6777
1760420100000|2025-10-14 05:35:00|14813|14803|14783|14773|14819|14809|14775|14765|3695
1760420400000|2025-10-14 05:40:00|14782|14772|14768|14758|14788|14778|14757|14747|6125
1760420700000|2025-10-14 05:45:00|14767|14757|14748|14738|14768|14758|14738|14728|5608
1760421000000|2025-10-14 05:50:00|14747|14737|14756|14746|14775|14765|14740|14730|5839
1760421300000|2025-10-14 05:55:00|14754|14744|14718|14708|14757|14747|14716|14706|6330
1760421600000|2025-10-14 06:00:00|14715|14705|14708|14698|14719|14709|14698|14688|5224
1760421900000|2025-10-14 06:05:00|14709|14699|14680|14670|14713|14703|14675|14665|6258
1760422200000|2025-10-14 06:10:00|14681|14671|14702|14692|14705|14695|14674|14664|5232
1760422500000|2025-10-14 06:15:00|14703|14693|14656|14646|14704|14694|14655|14645|8163
1760422800000|2025-10-14 06:20:00|14655|14645|14666|14656|14681|14671|14652|14642|6126
1760423100000|2025-10-14 06:25:00|14667|14657|14694|14684|14696|14686|14654|14644|5103
1760423400000|2025-10-14 06:30:00|14695|14685|14688|14678|14727|14717|14680|14670|7497
1760423700000|2025-10-14 06:35:00|14689|14679|14671|14661|14691|14681|14660|14650|4637
1760424000000|2025-10-14 06:40:00|14669|14659|14657|14647|14684|14674|14653|14643|7371
1760424300000|2025-10-14 06:45:00|14654|14644|14687|14677|14690|14680|14654|14644|11384
1760424600000|2025-10-14 06:50:00|14689|14679|14702|14692|14708|14698|14686|14676|9525
1760424900000|2025-10-14 06:55:00|14701|14691|14697|14687|14718|14708|14696|14686|12177
1760425200000|2025-10-14 07:00:00|14698|14686|14675|14664|14705|14693|14670|14659|7249
1760425500000|2025-10-14 07:05:00|14676|14665|14673|14662|14677|14666|14661|14649|2473
1760425800000|2025-10-14 07:10:00|14674|14661|14674|14663|14684|14672|14671|14659|1384
1760426100000|2025-10-14 07:15:00|14675|14662|14696|14684|14698|14687|14672|14661|2065
1760426400000|2025-10-14 07:20:00|14695|14685|14691|14680|14700|14689|14687|14676|1411
1760426700000|2025-10-14 07:25:00|14690|14679|14692|14681|14701|14689|14689|14678|928
1760427000000|2025-10-14 07:30:00|14691|14680|14691|14679|14696|14684|14686|14675|956
1760427300000|2025-10-14 07:35:00|14690|14680|14684|14673|14693|14681|14657|14645|3827
1760427600000|2025-10-14 07:40:00|14685|14672|14677|14665|14686|14675|14668|14656|1730
1760427900000|2025-10-14 07:45:00|14676|14666|14694|14683|14694|14683|14676|14665|1616
1760428200000|2025-10-14 07:50:00|14695|14684|14691|14680|14698|14686|14685|14673|1786
1760428500000|2025-10-14 07:55:00|14690|14679|14692|14681|14693|14682|14679|14668|958
1760428800000|2025-10-14 08:00:00|14688.5|14677.5|14692.5|14681.5|14696.5|14684.5|14687.5|14675.5|1724
1760429100000|2025-10-14 08:05:00|14693.5|14682.5|14695.5|14683.5|14698.5|14687.5|14689.5|14678.5|1310
1760429400000|2025-10-14 08:10:00|14696.5|14684.5|14702.5|14691.5|14710.5|14699.5|14696.5|14684.5|1991
1760429700000|2025-10-14 08:15:00|14703.5|14690.5|14712.5|14701.5|14713.5|14701.5|14703.5|14690.5|1050
1760430000000|2025-10-14 08:20:00|14713.5|14700.5|14711.5|14700.5|14714.5|14703.5|14708.5|14697.5|900
1760430300000|2025-10-14 08:25:00|14710.5|14699.5|14711.5|14698.5|14714.5|14702.5|14708.5|14697.5|1040
1760430600000|2025-10-14 08:30:00|14718.7|14694.7|14722.6|14698.6|14728.4|14704.4|14718.7|14694.7|0
1760430900000|2025-10-14 08:35:00|14722.9|14698.9|14730.1|14706.1|14733.5|14709.5|14722.2|14698.2|282
1760431200000|2025-10-14 08:40:00|14730.4|14706.4|14725|14701|14730.5|14706.5|14721.2|14697.2|0
1760431500000|2025-10-14 08:45:00|14724.5|14700.5|14707.8|14683.8|14724.7|14700.7|14705.9|14681.9|143
1760431800000|2025-10-14 08:50:00|14708.3|14684.3|14725.9|14701.9|14726.2|14702.2|14707.4|14683.4|520
1760432100000|2025-10-14 08:55:00|14726.2|14702.2|14730.5|14706.5|14735|14711|14723.7|14699.7|424
1760432400000|2025-10-14 09:00:00|14730.6|14706.6|14699.5|14688.5|14730.9|14706.9|14697.5|14686.5|1561
1760432700000|2025-10-14 09:05:00|14698.5|14687.5|14700.5|14689.5|14703.5|14692.5|14697.5|14686.5|549
1760433000000|2025-10-14 09:10:00|14699.5|14688.5|14697.5|14686.5|14701.5|14690.5|14694.5|14683.5|206
1760433300000|2025-10-14 09:15:00|14696.5|14685.5|14709.5|14698.5|14710.5|14699.5|14696.5|14685.5|827
1760433600000|2025-10-14 09:20:00|14710.5|14699.5|14707.5|14696.5|14710.5|14699.5|14706.5|14695.5|141
1760433900000|2025-10-14 09:25:00|14708.5|14697.5|14712.5|14701.5|14714.5|14703.5|14707.5|14696.5|326
1760434200000|2025-10-14 09:30:00|14711.5|14700.5|14711.5|14700.5|14717.5|14705.5|14710.5|14699.5|304
1760434500000|2025-10-14 09:35:00|14710.5|14699.5|14714.5|14703.5|14714.5|14703.5|14709.5|14698.5|283
1760434800000|2025-10-14 09:40:00|14713.5|14702.5|14710.5|14698.5|14716.5|14705.5|14710.5|14698.5|154
1760435100000|2025-10-14 09:45:00|14711.5|14699.5|14707.5|14696.5|14711.5|14700.5|14707.5|14696.5|203
1760435400000|2025-10-14 09:50:00|14708.5|14695.5|14698.5|14687.5|14708.5|14696.5|14698.5|14687.5|240
1760435700000|2025-10-14 09:55:00|14699.5|14688.5|14700.5|14689.5|14703.5|14692.5|14699.5|14688.5|366
1760436000000|2025-10-14 10:00:00|14699.5|14688.5|14700.5|14689.5|14704.5|14692.5|14698.5|14687.5|796
1760436300000|2025-10-14 10:05:00|14699.5|14688.5|14694.5|14683.5|14702.5|14691.5|14694.5|14682.5|561
1760436600000|2025-10-14 10:10:00|14693.5|14682.5|14691.5|14679.5|14694.5|14683.5|14687.5|14676.5|602
1760436900000|2025-10-14 10:15:00|14690.5|14678.5|14683.5|14672.5|14690.5|14679.5|14683.5|14672.5|575
1760437200000|2025-10-14 10:20:00|14684.5|14671.5|14687.5|14676.5|14688.5|14677.5|14683.5|14671.5|330
1760437500000|2025-10-14 10:25:00|14688.5|14677.5|14682.5|14671.5|14689.5|14677.5|14681.5|14669.5|553
1760437800000|2025-10-14 10:30:00|14680.5|14670.5|14664.5|14653.5|14682.5|14671.5|14662.5|14651.5|1317
1760438100000|2025-10-14 10:35:00|14665.5|14654.5|14666.5|14654.5|14670.5|14659.5|14658.5|14647.5|955
1760438400000|2025-10-14 10:40:00|14665.5|14655.5|14658.5|14647.5|14668.5|14657.5|14658.5|14647.5|559
1760438700000|2025-10-14 10:45:00|14659.5|14648.5|14664.5|14653.5|14666.5|14655.5|14654.5|14643.5|1893
1760439000000|2025-10-14 10:50:00|14663.5|14652.5|14652.5|14641.5|14666.5|14655.5|14648.5|14637.5|1115
1760439300000|2025-10-14 10:55:00|14651.5|14640.5|14664.5|14653.5|14666.5|14655.5|14650.5|14638.5|768
1760439600000|2025-10-14 11:00:00|14663.5|14652.5|14671.5|14660.5|14673.5|14662.5|14663.5|14652.5|445
1760439900000|2025-10-14 11:05:00|14670.5|14659.5|14680.5|14669.5|14684.5|14672.5|14670.5|14659.5|318
1760440200000|2025-10-14 11:10:00|14681.5|14668.5|14686.5|14675.5|14688.5|14677.5|14679.5|14668.5|260
1760440500000|2025-10-14 11:15:00|14685.5|14674.5|14685.5|14674.5|14687.5|14676.5|14680.5|14669.5|197
1760440800000|2025-10-14 11:20:00|14686.5|14675.5|14692.5|14681.5|14694.5|14683.5|14686.5|14675.5|333
1760441100000|2025-10-14 11:25:00|14691.5|14680.5|14691.5|14680.5|14699.5|14688.5|14689.5|14678.5|533
1760441400000|2025-10-14 11:30:00|14690.5|14679.5|14689.5|14678.5|14692.5|14681.5|14689.5|14678.5|257
1760441700000|2025-10-14 11:35:00|14690.5|14679.5|14695.5|14684.5|14701.5|14689.5|14690.5|14679.5|225
1760442000000|2025-10-14 11:40:00|14696.5|14685.5|14694.5|14683.5|14697.5|14685.5|14692.5|14681.5|114
1760442300000|2025-10-14 11:45:00|14693.5|14682.5|14694.5|14683.5|14698.5|14686.5|14692.5|14681.5|106
1760442600000|2025-10-14 11:50:00|14695.5|14684.5|14702.5|14691.5|14704.5|14693.5|14693.5|14682.5|230
1760442900000|2025-10-14 11:55:00|14701.5|14690.5|14693.5|14682.5|14702.5|14691.5|14691.5|14680.5|315
1760443200000|2025-10-14 12:00:00|14692.5|14681.5|14687.5|14676.5|14693.5|14682.5|14687.5|14675.5|488
1760443500000|2025-10-14 12:05:00|14688.5|14675.5|14683.5|14672.5|14689.5|14678.5|14679.5|14667.5|470
1760443800000|2025-10-14 12:10:00|14682.5|14671.5|14685.5|14674.5|14688.5|14677.5|14682.5|14671.5|263
1760444100000|2025-10-14 12:15:00|14686.5|14673.5|14681.5|14669.5|14687.5|14675.5|14680.5|14669.5|351
1760444400000|2025-10-14 12:20:00|14682.5|14670.5|14689.5|14678.5|14689.5|14678.5|14678.5|14667.5|276
1760444700000|2025-10-14 12:25:00|14688.5|14677.5|14688.5|14677.5|14690.5|14679.5|14686.5|14675.5|266
1760445000000|2025-10-14 12:30:00|14687.5|14676.5|14681.5|14670.5|14689.5|14677.5|14680.5|14669.5|243
1760445300000|2025-10-14 12:35:00|14682.5|14671.5|14678.5|14666.5|14683.5|14672.5|14675.5|14664.5|285
1760445600000|2025-10-14 12:40:00|14677.5|14667.5|14669.5|14658.5|14678.5|14667.5|14657.5|14646.5|1265
1760445900000|2025-10-14 12:45:00|14670.5|14659.5|14663.5|14652.5|14672.5|14660.5|14663.5|14652.5|395
1760446200000|2025-10-14 12:50:00|14664.5|14653.5|14665.5|14653.5|14667.5|14655.5|14660.5|14649.5|445
1760446500000|2025-10-14 12:55:00|14664.5|14654.5|14670.5|14659.5|14671.5|14660.5|14664.5|14654.5|309
1760446800000|2025-10-14 13:00:00|14671.5|14660.5|14679.5|14668.5|14679.5|14668.5|14670.5|14659.5|632
1760447100000|2025-10-14 13:05:00|14680.5|14667.5|14678.5|14667.5|14680.5|14669.5|14676.5|14665.5|393
1760447400000|2025-10-14 13:10:00|14677.5|14666.5|14675.5|14664.5|14678.5|14667.5|14672.5|14661.5|591
1760447700000|2025-10-14 13:15:00|14676.5|14665.5|14670.5|14659.5|14676.5|14665.5|14669.5|14658.5|631
1760448000000|2025-10-14 13:20:00|14669.5|14658.5|14676.5|14664.5|14676.5|14665.5|14669.5|14658.5|523
1760448300000|2025-10-14 13:25:00|14675.5|14665.5|14679.5|14668.5|14683.5|14672.5|14674.5|14663.5|660
1760448600000|2025-10-14 13:30:00|14680.5|14667.5|14686.5|14675.5|14700.5|14689.5|14675.5|14664.5|3171
1760448900000|2025-10-14 13:35:00|14687.5|14674.5|14692.5|14681.5|14693.5|14682.5|14669.5|14658.5|2065
1760449200000|2025-10-14 13:40:00|14691.5|14680.5|14671.5|14660.5|14699.5|14687.5|14667.5|14656.5|2441
1760449500000|2025-10-14 13:45:00|14670.5|14659.5|14699.5|14688.5|14706.5|14695.5|14666.5|14655.5|1818
1760449800000|2025-10-14 13:50:00|14698.5|14687.5|14714.5|14703.5|14718.5|14707.5|14697.5|14686.5|1672
1760450100000|2025-10-14 13:55:00|14715.5|14704.5|14723.5|14712.5|14727.5|14716.5|14713.5|14702.5|1512
1760450400000|2025-10-14 14:00:00|14722.5|14711.5|14726.5|14715.5|14727.5|14716.5|14717.5|14706.5|1993
1760450700000|2025-10-14 14:05:00|14725.5|14714.5|14722.5|14711.5|14730.5|14719.5|14719.5|14707.5|1635
1760451000000|2025-10-14 14:10:00|14723.5|14710.5|14738.5|14727.5|14739.5|14728.5|14721.5|14710.5|1286
1760451300000|2025-10-14 14:15:00|14737.5|14726.5|14739.5|14728.5|14742.5|14731.5|14732.5|14721.5|1162
1760451600000|2025-10-14 14:20:00|14738.5|14727.5|14746.5|14735.5|14749.5|14738.5|14737.5|14726.5|1773
1760451900000|2025-10-14 14:25:00|14745.5|14734.5|14749.5|14737.5|14752.5|14741.5|14745.5|14733.5|1166
1760452200000|2025-10-14 14:30:00|14748.5|14736.5|14748.5|14737.5|14749.5|14738.5|14745.5|14734.5|896
1760452500000|2025-10-14 14:35:00|14749.5|14738.5|14755.5|14744.5|14755.5|14744.5|14749.5|14738.5|953
1760452800000|2025-10-14 14:40:00|14754.5|14743.5|14751.5|14740.5|14759.5|14748.5|14751.5|14740.5|995
1760453100000|2025-10-14 14:45:00|14752.5|14741.5|14750.5|14739.5|14757.5|14746.5|14746.5|14735.5|1368
1760453400000|2025-10-14 14:50:00|14751.5|14740.5|14750.5|14738.5|14755.5|14744.5|14746.5|14734.5|818
1760453700000|2025-10-14 14:55:00|14749.5|14739.5|14752.5|14741.5|14753.5|14742.5|14746.5|14735.5|532
1760454000000|2025-10-14 15:00:00|14753.5|14742.5|14762.5|14750.5|14762.5|14751.5|14751.5|14740.5|930
1760454300000|2025-10-14 15:05:00|14761.5|14751.5|14758.5|14747.5|14765.5|14754.5|14756.5|14745.5|1006
1760454600000|2025-10-14 15:10:00|14759.5|14746.5|14761.5|14749.5|14761.5|14750.5|14757.5|14746.5|651
1760454900000|2025-10-14 15:15:00|14760.5|14750.5|14755.5|14744.5|14762.5|14751.5|14755.5|14743.5|643
1760455200000|2025-10-14 15:20:00|14754.5|14743.5|14763.5|14752.5|14763.5|14752.5|14754.5|14743.5|605
1760455500000|2025-10-14 15:25:00|14762.5|14751.5|14758.5|14747.5|14763.5|14752.5|14758.5|14747.5|709
1760455800000|2025-10-14 15:30:00|14759.5|14748.5|14762.5|14751.5|14763.5|14752.5|14757.5|14746.5|722
1760456100000|2025-10-14 15:35:00|14761.5|14750.5|14749.5|14737.5|14772.5|14761.5|14748.5|14736.5|2389
1760456400000|2025-10-14 15:40:00|14748.5|14736.5|14761.5|14749.5|14765.5|14754.5|14748.5|14736.5|1379
1760456700000|2025-10-14 15:45:00|14762.5|14750.5|14777.5|14766.5|14778.5|14767.5|14762.5|14750.5|700
1760457000000|2025-10-14 15:50:00|14778.5|14765.5|14780.5|14769.5|14784.5|14773.5|14775.5|14764.5|903
1760457300000|2025-10-14 15:55:00|14779.5|14768.5|14775.5|14764.5|14782.5|14771.5|14773.5|14762.5|654
1760457600000|2025-10-14 16:00:00|14776.5|14765.5|14771.5|14760.5|14776.5|14765.5|14770.5|14759.5|875
1760457900000|2025-10-14 16:05:00|14770.5|14759.5|14766.5|14755.5|14771.5|14760.5|14764.5|14753.5|455
1760458200000|2025-10-14 16:10:00|14767.5|14756.5|14765.5|14754.5|14769.5|14758.5|14764.5|14753.5|454
1760458500000|2025-10-14 16:15:00|14766.5|14755.5|14770.5|14759.5|14771.5|14760.5|14764.5|14753.5|412
1760458800000|2025-10-14 16:20:00|14769.5|14758.5|14775.5|14764.5|14781.5|14770.5|14769.5|14758.5|694
1760459100000|2025-10-14 16:25:00|14774.5|14763.5|14777.5|14766.5|14778.5|14767.5|14772.5|14761.5|318
1760459400000|2025-10-14 16:30:00|14778.5|14767.5|14783.5|14772.5|14784.5|14773.5|14777.5|14766.5|477
1760459700000|2025-10-14 16:35:00|14782.5|14771.5|14787.5|14776.5|14788.5|14777.5|14782.5|14771.5|485
1760460000000|2025-10-14 16:40:00|14788.5|14775.5|14793.5|14782.5|14794.5|14783.5|14786.5|14774.5|663
1760460300000|2025-10-14 16:45:00|14794.5|14783.5|14795.5|14784.5|14804.5|14793.5|14791.5|14780.5|1006
1760460600000|2025-10-14 16:50:00|14794.5|14783.5|14792.5|14781.5|14801.5|14790.5|14791.5|14780.5|568
1760460900000|2025-10-14 16:55:00|14791.5|14780.5|14787.5|14776.5|14791.5|14780.5|14787.5|14775.5|438
1760461200000|2025-10-14 17:00:00|14786.5|14775.5|14784.5|14773.5|14787.5|14776.5|14781.5|14770.5|647
1760461500000|2025-10-14 17:05:00|14785.5|14774.5|14791.5|14779.5|14791.5|14780.5|14784.5|14773.5|405
1760461800000|2025-10-14 17:10:00|14790.5|14780.5|14793.5|14782.5|14795.5|14784.5|14788.5|14777.5|397
1760462100000|2025-10-14 17:15:00|14792.5|14781.5|14792.5|14781.5|14795.5|14784.5|14790.5|14779.5|405
1760462400000|2025-10-14 17:20:00|14793.5|14782.5|14797.5|14786.5|14798.5|14787.5|14792.5|14781.5|444
1760462700000|2025-10-14 17:25:00|14798.5|14787.5|14796.5|14785.5|14799.5|14788.5|14796.5|14784.5|581
1760463000000|2025-10-14 17:30:00|14797.5|14786.5|14788.5|14777.5|14797.5|14786.5|14786.5|14775.5|573
1760463300000|2025-10-14 17:35:00|14787.5|14776.5|14789.5|14778.5|14791.5|14780.5|14786.5|14775.5|450
1760463600000|2025-10-14 17:40:00|14790.5|14779.5|14790.5|14779.5|14791.5|14780.5|14788.5|14777.5|478
1760463900000|2025-10-14 17:45:00|14791.5|14778.5|14793.5|14782.5|14794.5|14783.5|14788.5|14776.5|413
1760464200000|2025-10-14 17:50:00|14794.5|14781.5|14795.5|14784.5|14796.5|14785.5|14792.5|14781.5|326
1760464500000|2025-10-14 17:55:00|14796.5|14785.5|14793.5|14782.5|14797.5|14786.5|14791.5|14780.5|362
1760464800000|2025-10-14 18:00:00|14794.5|14783.5|14792.5|14781.5|14796.5|14785.5|14792.5|14780.5|267
1760465100000|2025-10-14 18:05:00|14793.5|14780.5|14792.5|14781.5|14794.5|14783.5|14791.5|14780.5|236
1760465400000|2025-10-14 18:10:00|14793.5|14782.5|14795.5|14784.5|14797.5|14785.5|14791.5|14780.5|242
1760465700000|2025-10-14 18:15:00|14796.5|14785.5|14793.5|14782.5|14796.5|14785.5|14792.5|14781.5|242
1760466000000|2025-10-14 18:20:00|14792.5|14781.5|14795.5|14784.5|14796.5|14784.5|14789.5|14778.5|391
1760466300000|2025-10-14 18:25:00|14794.5|14783.5|14795.5|14784.5|14797.5|14786.5|14791.5|14780.5|301
1760466600000|2025-10-14 18:30:00|14796.5|14783.5|14795.5|14783.5|14796.5|14785.5|14793.5|14782.5|399
1760466900000|2025-10-14 18:35:00|14794.5|14784.5|14790.5|14779.5|14795.5|14784.5|14789.5|14778.5|276
1760467200000|2025-10-14 18:40:00|14789.5|14778.5|14791|14781|14792.5|14781.5|14789.5|14778.5|126
1760467500000|2025-10-14 18:45:00|14791.5|14781.5|14796|14786|14796.5|14786.5|14791|14781|201
1760467800000|2025-10-14 18:50:00|14795.5|14785.5|14797|14787|14797|14787|14794|14784|191
1760468100000|2025-10-14 18:55:00|14796.5|14786.5|14793|14783|14797|14787|14792|14782|153
1760468400000|2025-10-14 19:00:00|14792.5|14782.5|14794|14784|14796|14786|14792|14782|93
1760468700000|2025-10-14 19:05:00|14793.5|14783.5|14793|14783|14794.5|14784.5|14793|14783|103
1760469000000|2025-10-14 19:10:00|14792|14782|14793|14783|14795|14785|14791|14781|168
1760469300000|2025-10-14 19:15:00|14793.5|14783.5|14796|14786|14796|14786|14793.5|14783.5|82
1760469600000|2025-10-14 19:20:00|14795.5|14785.5|14794|14784|14795.5|14785.5|14793|14783|134
1760469900000|2025-10-14 19:25:00|14794.5|14784.5|14792|14782|14795|14785|14791.5|14781.5|216
1760470200000|2025-10-14 19:30:00|14791|14781|14790|14780|14792|14782|14789|14779|170
1760470500000|2025-10-14 19:35:00|14789|14779|14770|14760|14790|14780|14752|14742|1814
1760470800000|2025-10-14 19:40:00|14769.5|14759.5|14751|14741|14773.5|14763.5|14749|14739|1410
1760471100000|2025-10-14 19:45:00|14751.5|14741.5|14758.5|14748.5|14759|14749|14741|14731|1701
1760471400000|2025-10-14 19:50:00|14758|14748|14754|14744|14764|14754|14750|14740|426
1760471700000|2025-10-14 19:55:00|14753.5|14743.5|14753|14743|14755|14745|14746.5|14736.5|572
1760472000000|2025-10-14 20:00:00|14753.5|14743.5|14752.5|14742.5|14753.5|14743.5|14748|14738|212
1760472300000|2025-10-14 20:05:00|14752|14742|14744.5|14734.5|14752|14742|14744.5|14734.5|134
1760472600000|2025-10-14 20:10:00|14744|14734|14746|14736|14747|14737|14743|14733|383
1760472900000|2025-10-14 20:15:00|14745.5|14735.5|14745.5|14735.5|14746.5|14736.5|14745.5|14735.5|106
1760473200000|2025-10-14 20:20:00|14745|14735|14743.5|14733.5|14746|14736|14742|14732|157
1760473500000|2025-10-14 20:25:00|14743|14733|14743.5|14733.5|14744.5|14734.5|14742|14732|156
1760473800000|2025-10-14 20:30:00|14744|14734|14749|14739|14749|14739|14744|14734|59
1760474100000|2025-10-14 20:35:00|14748|14738|14748.5|14738.5|14749|14739|14747.5|14737.5|58
1760474400000|2025-10-14 20:40:00|14748|14738|14749.5|14739.5|14749.5|14739.5|14748|14738|15
1760474700000|2025-10-14 20:45:00|14749|14739|14750.5|14740.5|14751|14741|14748.5|14738.5|31
1760475000000|2025-10-14 20:50:00|14750|14740|14751.5|14741.5|14751.5|14741.5|14749.5|14739.5|10
1760475300000|2025-10-14 20:55:00|14752|14742|14752.5|14742.5|14753|14743|14750.5|14740.5|59
1760475600000|2025-10-14 21:00:00|14752|14742|14752.5|14742.5|14752.5|14742.5|14752|14742|0
1760475900000|2025-10-14 21:05:00|14754.5|14744.5|14755.5|14745.5|14755.5|14745.5|14754.5|14744.5|0
1760476200000|2025-10-14 21:10:00|14759.5|14749.5|14759|14749|14759.5|14749.5|14759|14749|2
1760476500000|2025-10-14 21:15:00|14764.3|14740.3|14762.3|14738.3|14764.5|14740.5|14760.6|14736.6|0
1760476800000|2025-10-14 21:20:00|14763|14739|14763.4|14739.4|14764.5|14740.5|14762.9|14738.9|0
1760477100000|2025-10-14 21:25:00|14762.9|14738.9|14762.7|14738.7|14762.9|14738.9|14761.7|14737.7|0
1760477400000|2025-10-14 21:30:00|14763.1|14739.1|14764|14740|14764|14740|14762.7|14738.7|0
1760477700000|2025-10-14 21:35:00|14764.4|14740.4|14764.6|14740.6|14764.9|14740.9|14764.4|14740.4|0
1760478000000|2025-10-14 21:40:00|14764.3|14740.3|14763.5|14739.5|14764.6|14740.6|14763.2|14739.2|0
1760478300000|2025-10-14 21:45:00|14764.6|14740.6|14764.3|14740.3|14764.6|14740.6|14764.2|14740.2|0
1760478600000|2025-10-14 21:50:00|14764.5|14740.5|14764.3|14740.3|14764.5|14740.5|14763.9|14739.9|0
1760478900000|2025-10-14 21:55:00|14764.6|14740.6|14764.8|14740.8|14765.1|14741.1|14764.3|14740.3|0
1760479200000|2025-10-14 22:00:00|14763.2|14739.2|14785.9|14761.9|14790.1|14766.1|14763.1|14739.1|0
1760479500000|2025-10-14 22:05:00|14785.6|14761.6|14772.9|14748.9|14788.9|14764.9|14771.9|14747.9|0
1760479800000|2025-10-14 22:10:00|14773.4|14749.4|14771.9|14747.9|14782.5|14758.5|14771.7|14747.7|0
1760480100000|2025-10-14 22:15:00|14772.2|14748.2|14767.6|14743.6|14773.5|14749.5|14763.9|14739.9|0
1760480400000|2025-10-14 22:20:00|14767.7|14743.7|14771.6|14747.6|14773.2|14749.2|14767.4|14743.4|0
1760480700000|2025-10-14 22:25:00|14772.6|14748.6|14774.9|14750.9|14779|14755|14771.1|14747.1|0
1760481000000|2025-10-14 22:30:00|14775.1|14751.1|14769|14745|14778.5|14754.5|14766.7|14742.7|0
1760481300000|2025-10-14 22:35:00|14768.9|14744.9|14774.1|14750.1|14774.4|14750.4|14768.6|14744.6|0
1760481600000|2025-10-14 22:40:00|14773.9|14749.9|14773.4|14749.4|14776.4|14752.4|14772.1|14748.1|0
1760481900000|2025-10-14 22:45:00|14773.7|14749.7|14773.2|14749.2|14776|14752|14771.7|14747.7|0
1760482200000|2025-10-14 22:50:00|14772.2|14748.2|14775.5|14751.5|14777.3|14753.3|14771.4|14747.4|0
1760482500000|2025-10-14 22:55:00|14775.2|14751.2|14777.4|14753.4|14777.9|14753.9|14775|14751|0
1760482800000|2025-10-14 23:00:00|14777.3|14753.3|14778.3|14754.3|14778.3|14754.3|14772.1|14748.1|0
1760483100000|2025-10-14 23:05:00|14778.8|14754.8|14785|14761|14788.2|14764.2|14778.3|14754.3|0
1760483400000|2025-10-14 23:10:00|14785.2|14761.2|14791.3|14767.3|14792.4|14768.4|14784.7|14760.7|0
1760483700000|2025-10-14 23:15:00|14791.6|14767.6|14792.1|14768.1|14792.5|14768.5|14789.4|14765.4|0
1760484000000|2025-10-14 23:20:00|14793.1|14769.1|14794.1|14770.1|14798.2|14774.2|14792.1|14768.1|0
1760484300000|2025-10-14 23:25:00|14793.6|14769.6|14788.2|14764.2|14793.6|14769.6|14785.4|14761.4|0
1760484600000|2025-10-14 23:30:00|14787.9|14763.9|14791.4|14767.4|14792.6|14768.6|14786.2|14762.2|0
1760484900000|2025-10-14 23:35:00|14791.1|14767.1|14788|14764|14791.4|14767.4|14786.2|14762.2|0
1760485200000|2025-10-14 23:40:00|14788.5|14764.5|14787.1|14763.1|14789.1|14765.1|14784.1|14760.1|0
1760485500000|2025-10-14 23:45:00|14787.4|14763.4|14789|14765|14790.9|14766.9|14785.5|14761.5|0
1760485800000|2025-10-14 23:50:00|14788.7|14764.7|14788.3|14764.3|14789.3|14765.3|14784.7|14760.7|0
1760486100000|2025-10-14 23:55:00|14788.8|14764.8|14777.5|14753.5|14788.9|14764.9|14777.5|14753.5|0
1760486400000|2025-10-15 00:00:00|14777.6|14753.6|14783.8|14759.8|14784.3|14760.3|14773.4|14749.4|0
1760486700000|2025-10-15 00:05:00|14783.5|14759.5|14778.7|14754.7|14783.8|14759.8|14773|14749|0
1760487000000|2025-10-15 00:10:00|14779|14755|14772.5|14748.5|14779.3|14755.3|14766.1|14742.1|0
1760487300000|2025-10-15 00:15:00|14771.8|14747.8|14773.6|14749.6|14777.8|14753.8|14769.9|14745.9|0
1760487600000|2025-10-15 00:20:00|14773.8|14749.8|14777.2|14753.2|14779|14755|14771.4|14747.4|0
1760487900000|2025-10-15 00:25:00|14777.1|14753.1|14780.1|14756.1|14780.6|14756.6|14772.7|14748.7|0
1760488200000|2025-10-15 00:30:00|14780.3|14756.3|14778.5|14754.5|14784.3|14760.3|14773.3|14749.3|0
1760488500000|2025-10-15 00:35:00|14779|14755|14782.6|14758.6|14787|14763|14776.4|14752.4|0
1760488800000|2025-10-15 00:40:00|14782.3|14758.3|14786.4|14762.4|14786.4|14762.4|14779.4|14755.4|0
1760489100000|2025-10-15 00:45:00|14786.9|14762.9|14789.1|14765.1|14793.7|14769.7|14785.5|14761.5|0
1760489400000|2025-10-15 00:50:00|14789.6|14765.6|14785.2|14761.2|14790.4|14766.4|14785.1|14761.1|0
1760489700000|2025-10-15 00:55:00|14784.9|14760.9|14792.4|14768.4|14793.5|14769.5|14784.5|14760.5|0
1760490000000|2025-10-15 01:00:00|14765.5|14755.5|14762.5|14752.5|14774.5|14764.5|14756.5|14746.5|2118
1760490300000|2025-10-15 01:05:00|14764.5|14754.5|14753.5|14743.5|14765.5|14755.5|14752.5|14742.5|733
1760490600000|2025-10-15 01:10:00|14752.5|14742.5|14763.5|14753.5|14765.5|14755.5|14752.5|14742.5|763
1760490900000|2025-10-15 01:15:00|14762.5|14752.5|14787.5|14777.5|14790.5|14780.5|14752.5|14742.5|4926
1760491200000|2025-10-15 01:20:00|14786.5|14776.5|14758.5|14748.5|14787.5|14777.5|14758.5|14748.5|2929
1760491500000|2025-10-15 01:25:00|14759.5|14749.5|14766.5|14756.5|14772.5|14762.5|14745.5|14735.5|3110
1760491800000|2025-10-15 01:30:00|14767.5|14757.5|14729.5|14719.5|14771.5|14761.5|14722.5|14712.5|25260
1760492100000|2025-10-15 01:35:00|14728.5|14718.5|14739.5|14729.5|14748.5|14738.5|14713.5|14703.5|11274
1760492400000|2025-10-15 01:40:00|14738.5|14728.5|14735.5|14725.5|14765.5|14755.5|14725.5|14715.5|9231
1760492700000|2025-10-15 01:45:00|14734.5|14724.5|14735.5|14725.5|14747.5|14737.5|14725.5|14715.5|10720
1760493000000|2025-10-15 01:50:00|14736.5|14726.5|14767.5|14757.5|14771.5|14761.5|14734.5|14724.5|6765
1760493300000|2025-10-15 01:55:00|14765.5|14755.5|14765.5|14755.5|14777.5|14767.5|14749.5|14739.5|5262
1760493600000|2025-10-15 02:00:00|14767.5|14757.5|14764.5|14754.5|14780.5|14770.5|14761.5|14751.5|5263
1760493900000|2025-10-15 02:05:00|14761.5|14751.5|14793.5|14783.5|14795.5|14785.5|14744.5|14734.5|5959
1760494200000|2025-10-15 02:10:00|14792.5|14782.5|14813.5|14803.5|14824.5|14814.5|14786.5|14776.5|6268
1760494500000|2025-10-15 02:15:00|14812.5|14802.5|14819.5|14809.5|14835.5|14825.5|14798.5|14788.5|9054
1760494800000|2025-10-15 02:20:00|14820.5|14810.5|14809.5|14799.5|14821.5|14811.5|14790.5|14780.5|5229
1760495100000|2025-10-15 02:25:00|14811.5|14801.5|14798.5|14788.5|14824.5|14814.5|14796.5|14786.5|4608
1760495400000|2025-10-15 02:30:00|14797.5|14787.5|14793.5|14783.5|14817.5|14807.5|14792.5|14782.5|4052
1760495700000|2025-10-15 02:35:00|14794.5|14784.5|14811.5|14801.5|14816.5|14806.5|14791.5|14781.5|2793
1760496000000|2025-10-15 02:40:00|14812.5|14802.5|14798.5|14788.5|14812.5|14802.5|14784.5|14774.5|3034
1760496300000|2025-10-15 02:45:00|14800.5|14790.5|14790.5|14780.5|14808.5|14798.5|14789.5|14779.5|2087
1760496600000|2025-10-15 02:50:00|14791.5|14781.5|14798.5|14788.5|14803.5|14793.5|14777.5|14767.5|3316
1760496900000|2025-10-15 02:55:00|14797.5|14787.5|14774.5|14764.5|14799.5|14789.5|14764.5|14754.5|2737
1760497200000|2025-10-15 03:00:00|14776.5|14766.5|14787.5|14777.5|14798.5|14788.5|14775.5|14765.5|3914
1760497500000|2025-10-15 03:05:00|14788.5|14778.5|14787.5|14777.5|14799.5|14789.5|14782.5|14772.5|2793
1760497800000|2025-10-15 03:10:00|14789.5|14779.5|14768.5|14758.5|14794.5|14784.5|14765.5|14755.5|2330
1760498100000|2025-10-15 03:15:00|14769.5|14759.5|14766.5|14756.5|14774.5|14764.5|14756.5|14746.5|2549
1760498400000|2025-10-15 03:20:00|14767.5|14757.5|14781.5|14771.5|14781.5|14771.5|14757.5|14747.5|1946
1760498700000|2025-10-15 03:25:00|14782.5|14772.5|14783.5|14773.5|14793.5|14783.5|14779.5|14769.5|2745
1760499000000|2025-10-15 03:30:00|14785.5|14775.5|14786.5|14776.5|14790.5|14780.5|14780.5|14770.5|1196
1760499300000|2025-10-15 03:35:00|14787.5|14777.5|14785.5|14775.5|14790.5|14780.5|14784.5|14774.5|429
1760499600000|2025-10-15 03:40:00|14784.5|14774.5|14784.5|14774.5|14786.5|14776.5|14783.5|14773.5|189
1760499900000|2025-10-15 03:45:00|14785.5|14775.5|14780.5|14770.5|14785.5|14775.5|14775.5|14765.5|260
1760500200000|2025-10-15 03:50:00|14781.5|14771.5|14784.5|14774.5|14785.5|14775.5|14780.5|14770.5|334
1760500500000|2025-10-15 03:55:00|14785.5|14775.5|14785.5|14775.5|14787.5|14777.5|14783.5|14773.5|576
1760500800000|2025-10-15 04:00:00|14784.5|14774.5|14778.5|14768.5|14784.5|14774.5|14777.5|14767.5|231
1760501100000|2025-10-15 04:05:00|14779.5|14769.5|14779.5|14769.5|14780.5|14770.5|14776.5|14766.5|722
1760501400000|2025-10-15 04:10:00|14778.5|14768.5|14782.5|14772.5|14785.5|14775.5|14778.5|14768.5|241
1760501700000|2025-10-15 04:15:00|14783.5|14773.5|14780.5|14770.5|14783.5|14773.5|14780.5|14770.5|145
1760502000000|2025-10-15 04:20:00|14779.5|14769.5|14780.5|14770.5|14780.5|14770.5|14777.5|14767.5|181
1760502300000|2025-10-15 04:25:00|14781.5|14771.5|14781.5|14771.5|14781.5|14771.5|14779.5|14769.5|194
1760502600000|2025-10-15 04:30:00|14780.5|14770.5|14781.5|14771.5|14782.5|14772.5|14779.5|14769.5|330
1760502900000|2025-10-15 04:35:00|14782.5|14772.5|14780.5|14770.5|14782.5|14772.5|14780.5|14770.5|242
1760503200000|2025-10-15 04:40:00|14781.5|14771.5|14783.5|14773.5|14784.5|14774.5|14780.5|14770.5|401
1760503500000|2025-10-15 04:45:00|14784.5|14774.5|14787.5|14777.5|14788.5|14778.5|14783.5|14773.5|284
1760503800000|2025-10-15 04:50:00|14786.5|14776.5|14787.5|14777.5|14789.5|14779.5|14786.5|14776.5|233
1760504100000|2025-10-15 04:55:00|14786.5|14776.5|14785.5|14775.5|14789.5|14779.5|14785.5|14775.5|172
1760504400000|2025-10-15 05:00:00|14786.5|14776.5|14818.5|14808.5|14825.5|14815.5|14782.5|14772.5|7598
1760504700000|2025-10-15 05:05:00|14819.5|14809.5|14816.5|14806.5|14840.5|14830.5|14812.5|14802.5|4189
1760505000000|2025-10-15 05:10:00|14817.5|14807.5|14821.5|14811.5|14822.5|14812.5|14793.5|14783.5|3468
1760505300000|2025-10-15 05:15:00|14820.5|14810.5|14822.5|14812.5|14839.5|14829.5|14818.5|14808.5|3860
1760505600000|2025-10-15 05:20:00|14823.5|14813.5|14826.5|14816.5|14841.5|14831.5|14821.5|14811.5|2898
1760505900000|2025-10-15 05:25:00|14827.5|14817.5|14843.5|14833.5|14856.5|14846.5|14826.5|14816.5|2880
1760506200000|2025-10-15 05:30:00|14845.5|14835.5|14859.5|14849.5|14862.5|14852.5|14842.5|14832.5|2589
1760506500000|2025-10-15 05:35:00|14860.5|14850.5|14882.5|14872.5|14891.5|14881.5|14852.5|14842.5|4386
1760506800000|2025-10-15 05:40:00|14883.5|14873.5|14885.5|14875.5|14891.5|14881.5|14864.5|14854.5|3462
1760507100000|2025-10-15 05:45:00|14886.5|14876.5|14871.5|14861.5|14886.5|14876.5|14865.5|14855.5|3998
1760507400000|2025-10-15 05:50:00|14872.5|14862.5|14877.5|14867.5|14890.5|14880.5|14868.5|14858.5|2884
1760507700000|2025-10-15 05:55:00|14875.5|14865.5|14906.5|14896.5|14923.5|14913.5|14873.5|14863.5|4405
1760508000000|2025-10-15 06:00:00|14905.5|14895.5|14925.5|14915.5|14930.5|14920.5|14893.5|14883.5|5752
1760508300000|2025-10-15 06:05:00|14926.5|14916.5|14942.5|14932.5|14944.5|14934.5|14911.5|14901.5|5474
1760508600000|2025-10-15 06:10:00|14943.5|14933.5|14955.5|14945.5|14967.5|14957.5|14940.5|14930.5|8146
1760508900000|2025-10-15 06:15:00|14956.5|14946.5|14950.5|14940.5|14973.5|14963.5|14946.5|14936.5|6021
1760509200000|2025-10-15 06:20:00|14949.5|14939.5|14984.5|14974.5|14985.5|14975.5|14946.5|14936.5|7003
1760509500000|2025-10-15 06:25:00|14985.5|14975.5|14990.5|14980.5|15015.5|15005.5|14977.5|14967.5|8720
1760509800000|2025-10-15 06:30:00|14991.5|14981.5|14981.5|14971.5|15004.5|14994.5|14964.5|14954.5|7883
1760510100000|2025-10-15 06:35:00|14980.5|14970.5|14965.5|14955.5|14983.5|14973.5|14961.5|14951.5|5108
1760510400000|2025-10-15 06:40:00|14964.5|14954.5|14986.5|14976.5|14992.5|14982.5|14964.5|14954.5|5969
1760510700000|2025-10-15 06:45:00|14985.5|14975.5|14995.5|14985.5|15005.5|14995.5|14973.5|14963.5|8815
1760511000000|2025-10-15 06:50:00|14994.5|14984.5|14994.5|14984.5|15000.5|14990.5|14980.5|14970.5|7672
1760511300000|2025-10-15 06:55:00|14995.5|14985.5|14987.5|14977.5|14998.5|14988.5|14980.5|14970.5|9248
1760511600000|2025-10-15 07:00:00|14986.5|14976.5|14991.5|14980.5|14996.5|14985.5|14986.5|14974.5|4524
1760511900000|2025-10-15 07:05:00|14992.5|14981.5|14996.5|14985.5|14998.5|14987.5|14990.5|14979.5|1387
1760512200000|2025-10-15 07:10:00|14997.5|14986.5|15002.5|14990.5|15006.5|14995.5|14996.5|14985.5|1590
1760512500000|2025-10-15 07:15:00|15001.5|14991.5|14998.5|14987.5|15002.5|14991.5|14993.5|14982.5|1576
1760512800000|2025-10-15 07:20:00|14999.5|14988.5|14993.5|14982.5|14999.5|14988.5|14987.5|14976.5|924
1760513100000|2025-10-15 07:25:00|14992.5|14981.5|14981.5|14970.5|14993.5|14981.5|14977.5|14966.5|1239
1760513400000|2025-10-15 07:30:00|14980.5|14969.5|14983.5|14972.5|14989.5|14978.5|14978.5|14967.5|1361
1760513700000|2025-10-15 07:35:00|14984.5|14973.5|14987.5|14976.5|14990.5|14979.5|14984.5|14972.5|1139
1760514000000|2025-10-15 07:40:00|14986.5|14975.5|14983.5|14972.5|14987.5|14976.5|14981.5|14969.5|839
1760514300000|2025-10-15 07:45:00|14982.5|14971.5|14982.5|14971.5|14982.5|14971.5|14975.5|14964.5|1572
1760514600000|2025-10-15 07:50:00|14981.5|14970.5|14970.5|14959.5|14981.5|14970.5|14970.5|14959.5|1060
1760514900000|2025-10-15 07:55:00|14971.5|14958.5|14972.5|14961.5|14974.5|14963.5|14969.5|14958.5|1111
1760515200000|2025-10-15 08:00:00|14968.6|14957.6|14973.6|14962.6|14977.6|14966.6|14967.6|14955.6|1910
1760515500000|2025-10-15 08:05:00|14974.6|14961.6|14977.6|14966.6|14979.6|14968.6|14971.6|14960.6|1661
1760515800000|2025-10-15 08:10:00|14978.6|14967.6|14981.6|14969.6|14983.6|14972.6|14978.6|14966.6|2116
1760516100000|2025-10-15 08:15:00|14979.6|14968.6|14967.6|14956.6|14979.6|14968.6|14965.6|14953.6|1206
1760516400000|2025-10-15 08:20:00|14966.6|14955.6|14968.6|14956.6|14969.6|14957.6|14963.6|14952.6|805
1760516700000|2025-10-15 08:25:00|14967.6|14957.6|14972.6|14959.6|14972.6|14961.6|14967.6|14956.6|1082
1760517000000|2025-10-15 08:30:00|14979.4|14955.4|14971|14947|14981.1|14957.1|14970.5|14946.5|0
1760517300000|2025-10-15 08:35:00|14971.2|14947.2|14975.3|14951.3|14976.8|14952.8|14968.8|14944.8|580
1760517600000|2025-10-15 08:40:00|14974.3|14950.3|14975.8|14951.8|14978|14954|14973.3|14949.3|0
1760517900000|2025-10-15 08:45:00|14976|14952|14969.2|14945.2|14976.3|14952.3|14968.8|14944.8|224
1760518200000|2025-10-15 08:50:00|14969.3|14945.3|14974.1|14950.1|14974.4|14950.4|14968.8|14944.8|179
1760518500000|2025-10-15 08:55:00|14973.8|14949.8|14973.3|14949.3|14974.1|14950.1|14970.6|14946.6|48
1760518800000|2025-10-15 09:00:00|14973.1|14949.1|14978.6|14967.6|14979.6|14968.6|14962.6|14949.1|799
1760519100000|2025-10-15 09:05:00|14979.6|14968.6|14992.6|14981.6|14994.6|14982.6|14979.6|14968.6|797
1760519400000|2025-10-15 09:10:00|14993.6|14980.6|15034.6|15023.6|15050.6|15038.6|14990.6|14979.6|2329
1760519700000|2025-10-15 09:15:00|15038.6|15026.6|15003.6|14991.6|15046.6|15035.6|15001.6|14990.6|2042
1760520000000|2025-10-15 09:20:00|15002.6|14990.6|15003.6|14992.6|15005.6|14994.6|14995.6|14983.6|702
1760520300000|2025-10-15 09:25:00|15002.6|14991.6|14993.6|14982.6|15002.6|14992.6|14989.6|14978.6|454
1760520600000|2025-10-15 09:30:00|14992.6|14981.6|15002.6|14990.6|15002.6|14990.6|14992.6|14981.6|309
1760520900000|2025-10-15 09:35:00|15001.6|14989.6|15008.6|14996.6|15008.6|14996.6|14999.6|14988.6|542
1760521200000|2025-10-15 09:40:00|15007.6|14997.6|14997.6|14986.6|15008.6|14997.6|14996.6|14985.6|685
1760521500000|2025-10-15 09:45:00|14996.6|14985.6|14995.6|14983.6|14996.6|14985.6|14991.6|14980.6|236
1760521800000|2025-10-15 09:50:00|14994.6|14982.6|15000.6|14988.6|15000.6|14989.6|14992.6|14980.6|256
1760522100000|2025-10-15 09:55:00|14999.6|14989.6|14995.6|14984.6|15000.6|14989.6|14995.6|14984.6|110
1760522400000|2025-10-15 10:00:00|14996.6|14983.6|14991.6|14979.6|14997.6|14985.6|14990.6|14979.6|180
1760522700000|2025-10-15 10:05:00|14990.6|14980.6|14992.6|14980.6|14992.6|14981.6|14990.6|14978.6|148
1760523000000|2025-10-15 10:10:00|14993.6|14981.6|14991.6|14980.6|14993.6|14982.6|14991.6|14980.6|239
1760523300000|2025-10-15 10:15:00|14990.6|14979.6|14987.6|14976.6|14990.6|14980.6|14984.6|14972.6|351
1760523600000|2025-10-15 10:20:00|14986.6|14975.6|14986.6|14975.6|14988.6|14976.6|14985.6|14974.6|82
1760523900000|2025-10-15 10:25:00|14987.6|14976.6|14990.6|14978.6|14990.6|14979.6|14987.6|14976.6|88
1760524200000|2025-10-15 10:30:00|14991.6|14979.6|14993.6|14981.6|14994.6|14982.6|14991.6|14979.6|114
1760524500000|2025-10-15 10:35:00|14992.6|14980.6|14993.6|14981.6|14993.6|14981.6|14990.6|14978.6|75
1760524800000|2025-10-15 10:40:00|14992.6|14982.6|14992.6|14980.6|14995.6|14983.6|14990.6|14979.6|153
1760525100000|2025-10-15 10:45:00|14991.6|14981.6|14994.6|14983.6|14994.6|14983.6|14991.6|14979.6|126
1760525400000|2025-10-15 10:50:00|14993.6|14982.6|14995.6|14983.6|14997.6|14985.6|14993.6|14982.6|109
1760525700000|2025-10-15 10:55:00|14994.6|14982.6|14994.6|14983.6|14996.6|14985.6|14993.6|14982.6|77
1760526000000|2025-10-15 11:00:00|14993.6|14982.6|15004.6|14992.6|15006.6|14995.6|14992.6|14981.6|303
1760526300000|2025-10-15 11:05:00|15003.6|14993.6|14994.6|14983.6|15006.6|14995.6|14987.6|14976.6|781
1760526600000|2025-10-15 11:10:00|14993.6|14982.6|14992.6|14981.6|14994.6|14983.6|14991.6|14980.6|95
1760526900000|2025-10-15 11:15:00|14991.6|14980.6|14990.6|14979.6|14992.6|14981.6|14989.6|14977.6|333
1760527200000|2025-10-15 11:20:00|14989.6|14978.6|14989.6|14978.6|14990.6|14979.6|14988.6|14976.6|139
1760527500000|2025-10-15 11:25:00|14988.6|14977.6|14988.6|14977.6|14993.6|14982.6|14986.6|14975.6|354
1760527800000|2025-10-15 11:30:00|14987.6|14976.6|14984.6|14973.6|14989.6|14977.6|14982.6|14971.6|236
1760528100000|2025-10-15 11:35:00|14983.6|14972.6|14984.6|14972.6|14986.6|14975.6|14982.6|14971.6|191
1760528400000|2025-10-15 11:40:00|14983.6|14971.6|14985.6|14974.6|14986.6|14975.6|14982.6|14971.6|137
1760528700000|2025-10-15 11:45:00|14984.6|14973.6|14985.6|14973.6|14986.6|14975.6|14983.6|14972.6|111
1760529000000|2025-10-15 11:50:00|14984.6|14974.6|14983.6|14972.6|14985.6|14974.6|14982.6|14970.6|130
1760529300000|2025-10-15 11:55:00|14984.6|14971.6|14983.6|14972.6|14984.6|14972.6|14981.6|14970.6|158
1760529600000|2025-10-15 12:00:00|14984.6|14971.6|14984.6|14973.6|14985.6|14974.6|14982.6|14971.6|171
1760529900000|2025-10-15 12:05:00|14983.6|14972.6|14988.6|14977.6|14988.6|14977.6|14982.6|14971.6|167
1760530200000|2025-10-15 12:10:00|14989.6|14978.6|14988.6|14976.6|14990.6|14979.6|14987.6|14976.6|136
1760530500000|2025-10-15 12:15:00|14989.6|14977.6|14987.6|14975.6|14989.6|14978.6|14985.6|14973.6|157
1760530800000|2025-10-15 12:20:00|14986.6|14976.6|14983.6|14972.6|14987.6|14976.6|14980.6|14969.6|491
1760531100000|2025-10-15 12:25:00|14984.6|14973.6|14982.6|14970.6|14985.6|14973.6|14981.6|14970.6|107
1760531400000|2025-10-15 12:30:00|14983.6|14969.6|14977.6|14966.6|14983.6|14970.6|14972.6|14960.6|1388
1760531700000|2025-10-15 12:35:00|14978.6|14967.6|14973.6|14962.6|14979.6|14968.6|14973.6|14962.6|265
1760532000000|2025-10-15 12:40:00|14972.6|14961.6|14970.6|14959.6|14975.6|14963.6|14969.6|14958.6|493
1760532300000|2025-10-15 12:45:00|14971.6|14960.6|14972.6|14961.6|14974.6|14963.6|14968.6|14956.6|360
1760532600000|2025-10-15 12:50:00|14973.6|14962.6|14969.6|14958.6|14975.6|14963.6|14965.6|14954.6|604
1760532900000|2025-10-15 12:55:00|14970.6|14959.6|14968.6|14957.6|14971.6|14960.6|14967.6|14956.6|278
1760533200000|2025-10-15 13:00:00|14969.6|14958.6|14964.6|14953.6|14970.6|14959.6|14964.6|14953.6|279
1760533500000|2025-10-15 13:05:00|14965.6|14954.6|14958.6|14947.6|14966.6|14955.6|14958.6|14947.6|659
1760533800000|2025-10-15 13:10:00|14959.6|14948.6|14957.6|14946.6|14964.6|14953.6|14957.6|14946.6|798
1760534100000|2025-10-15 13:15:00|14956.6|14944.6|14956.6|14944.6|14959.6|14948.6|14951.6|14939.6|1086
1760534400000|2025-10-15 13:20:00|14955.6|14943.6|14960.6|14949.6|14961.6|14950.6|14954.6|14943.6|324
1760534700000|2025-10-15 13:25:00|14959.6|14948.6|14957.6|14946.6|14960.6|14949.6|14956.6|14945.6|334
1760535000000|2025-10-15 13:30:00|14958.6|14945.6|14945.6|14934.6|14959.6|14948.6|14945.6|14934.6|2118
1760535300000|2025-10-15 13:35:00|14944.6|14933.6|14945.6|14933.6|14958.6|14947.6|14941.6|14930.6|1203
1760535600000|2025-10-15 13:40:00|14946.6|14934.6|14952.6|14941.6|14967.6|14956.6|14946.6|14934.6|3792
1760535900000|2025-10-15 13:45:00|14953.6|14942.6|14940.6|14928.6|14957.6|14946.6|14935.6|14924.6|1610
1760536200000|2025-10-15 13:50:00|14941.6|14929.6|14948.6|14936.6|14953.6|14942.6|14938.6|14927.6|923
1760536500000|2025-10-15 13:55:00|14947.6|14937.6|14951.6|14939.6|14958.6|14947.6|14945.6|14934.6|3601
1760536800000|2025-10-15 14:00:00|14952.6|14940.6|14961.6|14950.6|14961.6|14950.6|14949.6|14937.6|977
1760537100000|2025-10-15 14:05:00|14960.6|14949.6|14978.6|14967.6|14978.6|14967.6|14958.6|14947.6|984
1760537400000|2025-10-15 14:10:00|14977.6|14966.6|14972.6|14960.6|14981.6|14969.6|14970.6|14959.6|921
1760537700000|2025-10-15 14:15:00|14971.6|14959.6|14966.6|14955.6|14974.6|14963.6|14963.6|14952.6|405
1760538000000|2025-10-15 14:20:00|14965.6|14954.6|14967.6|14956.6|14973.6|14962.6|14965.6|14953.6|348
1760538300000|2025-10-15 14:25:00|14966.6|14955.6|14969.6|14958.6|14971.6|14960.6|14964.6|14953.6|285
1760538600000|2025-10-15 14:30:00|14970.6|14957.6|14961.6|14950.6|14971.6|14960.6|14961.6|14950.6|778
1760538900000|2025-10-15 14:35:00|14962.6|14951.6|14964.6|14953.6|14968.6|14957.6|14962.6|14951.6|466
1760539200000|2025-10-15 14:40:00|14963.6|14952.6|14963.6|14952.6|14965.6|14954.6|14961.6|14950.6|394
1760539500000|2025-10-15 14:45:00|14962.6|14951.6|14965.6|14954.6|14968.6|14957.6|14962.6|14951.6|286
1760539800000|2025-10-15 14:50:00|14964.6|14953.6|14963.6|14951.6|14966.6|14955.6|14962.6|14951.6|459
1760540100000|2025-10-15 14:55:00|14962.6|14950.6|14967.6|14956.6|14969.6|14958.6|14960.6|14949.6|394
1760540400000|2025-10-15 15:00:00|14968.6|14957.6|14963.6|14952.6|14969.6|14958.6|14962.6|14951.6|508
1760540700000|2025-10-15 15:05:00|14961.6|14951.6|14968.6|14957.6|14970.6|14958.6|14960.6|14949.6|738
1760541000000|2025-10-15 15:10:00|14969.6|14958.6|14964.6|14952.6|14972.6|14960.6|14962.6|14951.6|637
1760541300000|2025-10-15 15:15:00|14965.6|14953.6|14966.6|14955.6|14969.6|14958.6|14962.6|14951.6|381
1760541600000|2025-10-15 15:20:00|14965.6|14954.6|14966.6|14954.6|14967.6|14956.6|14962.6|14951.6|285
1760541900000|2025-10-15 15:25:00|14965.6|14955.6|14969.6|14958.6|14969.6|14958.6|14965.6|14954.6|201
1760542200000|2025-10-15 15:30:00|14970.6|14957.6|14965.6|14954.6|14973.6|14962.6|14964.6|14953.6|1613
1760542500000|2025-10-15 15:35:00|14964.6|14953.6|14957.6|14946.6|14965.6|14953.6|14952.6|14940.6|1201
1760542800000|2025-10-15 15:40:00|14958.6|14945.6|14949.6|14937.6|14958.6|14945.6|14946.6|14935.6|765
1760543100000|2025-10-15 15:45:00|14948.6|14938.6|14944.6|14933.6|14951.6|14940.6|14940.6|14929.6|996
1760543400000|2025-10-15 15:50:00|14945.6|14934.6|14940.6|14929.6|14945.6|14934.6|14933.6|14922.6|1038
1760543700000|2025-10-15 15:55:00|14939.6|14928.6|14943.6|14932.6|14946.6|14935.6|14939.6|14928.6|291
1760544000000|2025-10-15 16:00:00|14944.6|14931.6|14943.6|14932.6|14947.6|14936.6|14942.6|14931.6|397
1760544300000|2025-10-15 16:05:00|14942.6|14931.6|14948.6|14937.6|14950.6|14939.6|14941.6|14930.6|385
1760544600000|2025-10-15 16:10:00|14949.6|14938.6|14948.6|14937.6|14950.6|14939.6|14945.6|14934.6|306
1760544900000|2025-10-15 16:15:00|14949.6|14938.6|14948.6|14937.6|14951.6|14940.6|14946.6|14935.6|173
1760545200000|2025-10-15 16:20:00|14949.6|14938.6|14951.6|14940.6|14951.6|14940.6|14947.6|14936.6|220
1760545500000|2025-10-15 16:25:00|14952.6|14941.6|14954.6|14943.6|14957.6|14946.6|14952.6|14941.6|270
1760545800000|2025-10-15 16:30:00|14955.6|14942.6|14951.6|14940.6|14955.6|14944.6|14948.6|14937.6|213
1760546100000|2025-10-15 16:35:00|14950.6|14939.6|14954.6|14943.6|14957.6|14946.6|14949.6|14938.6|205
1760546400000|2025-10-15 16:40:00|14955.6|14944.6|14954.6|14943.6|14957.6|14946.6|14952.6|14941.6|157
1760546700000|2025-10-15 16:45:00|14955.6|14944.6|14955.6|14944.6|14956.6|14945.6|14948.6|14937.6|376
1760547000000|2025-10-15 16:50:00|14954.6|14943.6|14949.6|14938.6|14955.6|14944.6|14948.6|14937.6|348
1760547300000|2025-10-15 16:55:00|14950.6|14939.6|14951.6|14940.6|14953.6|14942.6|14949.6|14938.6|254
1760547600000|2025-10-15 17:00:00|14950.6|14939.6|14940.6|14929.6|14951.6|14940.6|14938.6|14927.6|808
1760547900000|2025-10-15 17:05:00|14941.6|14930.6|14920.6|14909.6|14942.6|14930.6|14919.6|14908.6|1591
1760548200000|2025-10-15 17:10:00|14919.6|14908.6|14897.6|14885.6|14919.6|14908.6|14896.6|14884.6|2522
1760548500000|2025-10-15 17:15:00|14896.6|14884.6|14912.6|14901.6|14916.6|14905.6|14891.6|14880.6|1476
1760548800000|2025-10-15 17:20:00|14911.6|14900.6|14918.6|14907.6|14919.6|14908.6|14908.6|14896.6|567
1760549100000|2025-10-15 17:25:00|14919.6|14908.6|14917.6|14906.6|14924.6|14913.6|14914.6|14903.6|425
1760549400000|2025-10-15 17:30:00|14918.6|14905.6|14925.6|14913.6|14926.6|14915.6|14916.6|14905.6|435
1760549700000|2025-10-15 17:35:00|14924.6|14914.6|14928.6|14917.6|14931.6|14919.6|14924.6|14913.6|314
1760550000000|2025-10-15 17:40:00|14929.6|14916.6|14934.6|14923.6|14934.6|14923.6|14926.6|14915.6|183
1760550300000|2025-10-15 17:45:00|14935.6|14922.6|14939.6|14928.6|14940.6|14928.6|14933.6|14922.6|621
1760550600000|2025-10-15 17:50:00|14940.6|14927.6|14944.6|14933.6|14945.6|14934.6|14939.6|14927.6|313
1760550900000|2025-10-15 17:55:00|14945.6|14934.6|14944.6|14932.6|14946.6|14935.6|14941.6|14930.6|237
1760551200000|2025-10-15 18:00:00|14943.6|14933.6|14943.6|14931.6|14947.6|14936.6|14940.6|14929.6|289
1760551500000|2025-10-15 18:05:00|14942.6|14932.6|14946.6|14935.6|14947.6|14936.6|14942.6|14931.6|227
1760551800000|2025-10-15 18:10:00|14945.6|14934.6|14947.6|14936.6|14950.6|14939.6|14945.6|14933.6|269
1760552100000|2025-10-15 18:15:00|14946.6|14935.6|14949.6|14938.6|14950.6|14939.6|14946.6|14935.6|158
1760552400000|2025-10-15 18:20:00|14948.6|14937.6|14950.6|14938.6|14952.6|14941.6|14947.6|14936.6|180
1760552700000|2025-10-15 18:25:00|14949.6|14939.6|14948.6|14937.6|14952.6|14941.6|14948.6|14936.6|115
1760553000000|2025-10-15 18:30:00|14949.6|14936.6|14953.6|14941.6|14954.6|14943.6|14948.6|14936.6|143
1760553300000|2025-10-15 18:35:00|14954.6|14942.6|14954.6|14943.6|14954.6|14943.6|14951.6|14940.6|71
1760553600000|2025-10-15 18:40:00|14955.6|14944.6|14953.6|14943.6|14957.6|14946.6|14953.6|14941.6|84
1760553900000|2025-10-15 18:45:00|14954.1|14944.1|14950.6|14940.6|14954.6|14944.6|14948.1|14938.1|86
1760554200000|2025-10-15 18:50:00|14950.1|14940.1|14957.6|14947.6|14959.1|14949.1|14949.6|14939.6|141
1760554500000|2025-10-15 18:55:00|14958.1|14948.1|14957.1|14947.1|14959.1|14949.1|14954.1|14944.1|214
1760554800000|2025-10-15 19:00:00|14956.6|14946.6|14953.1|14943.1|14957.1|14947.1|14952.1|14942.1|127
1760555100000|2025-10-15 19:05:00|14953.6|14943.6|14952.1|14942.1|14953.6|14943.6|14950.1|14940.1|16
1760555400000|2025-10-15 19:10:00|14952.6|14942.6|14953.6|14943.6|14954.1|14944.1|14950.1|14940.1|43
1760555700000|2025-10-15 19:15:00|14954.1|14944.1|14959.6|14949.6|14961.1|14951.1|14954.1|14944.1|98
1760556000000|2025-10-15 19:20:00|14959.1|14949.1|14957.1|14947.1|14959.6|14949.6|14956.1|14946.1|62
1760556300000|2025-10-15 19:25:00|14957.6|14947.6|14957.6|14947.6|14958.1|14948.1|14956.1|14946.1|16
1760556600000|2025-10-15 19:30:00|14958.1|14948.1|14957.1|14947.1|14958.6|14948.6|14955.6|14945.6|18
1760556900000|2025-10-15 19:35:00|14956.6|14946.6|14952.1|14942.1|14956.6|14946.6|14948.1|14938.1|165
1760557200000|2025-10-15 19:40:00|14951.6|14941.6|14954.1|14944.1|14954.6|14944.6|14950.1|14940.1|69
1760557500000|2025-10-15 19:45:00|14953.6|14943.6|14953.1|14943.1|14954.6|14944.6|14953.1|14943.1|39
1760557800000|2025-10-15 19:50:00|14953.6|14943.6|14949.1|14939.1|14954.1|14944.1|14947.1|14937.1|146
1760558100000|2025-10-15 19:55:00|14949.6|14939.6|14956.6|14946.6|14956.6|14946.6|14947.1|14937.1|302
1760558400000|2025-10-15 20:00:00|14956.1|14946.1|14957.1|14947.1|14961.1|14951.1|14956.1|14946.1|97
1760558700000|2025-10-15 20:05:00|14956.6|14946.6|14956.6|14946.6|14956.6|14946.6|14955.1|14945.1|9
1760559000000|2025-10-15 20:10:00|14957.1|14947.1|14955.6|14945.6|14957.6|14947.6|14955.6|14945.6|3
1760559300000|2025-10-15 20:15:00|14956.6|14946.6|14957.6|14947.6|14957.6|14947.6|14956.6|14946.6|1
1760559900000|2025-10-15 20:25:00|14957.1|14947.1|14952.6|14942.6|14957.1|14947.1|14952.1|14942.1|91
1760560200000|2025-10-15 20:30:00|14951.1|14941.1|14952.6|14942.6|14953.6|14943.6|14951.1|14941.1|13
1760560500000|2025-10-15 20:35:00|14952.1|14942.1|14951.6|14941.6|14954.1|14944.1|14951.1|14941.1|42
1760560800000|2025-10-15 20:40:00|14951.1|14941.1|14951.1|14941.1|14951.6|14941.6|14949.6|14939.6|10
1760561100000|2025-10-15 20:45:00|14951.6|14941.6|14950.6|14940.6|14951.6|14941.6|14950.1|14940.1|11
1760561400000|2025-10-15 20:50:00|14951.6|14941.6|14952.6|14942.6|14952.6|14942.6|14951.6|14941.6|10
1760561700000|2025-10-15 20:55:00|14952.1|14942.1|14951.1|14941.1|14952.6|14942.6|14951.1|14941.1|19
1760562000000|2025-10-15 21:00:00|14950.6|14940.6|14950.6|14940.6|14951.1|14941.1|14950.6|14940.6|3
1760562300000|2025-10-15 21:05:00|14950.1|14940.1|14949.6|14939.6|14950.1|14940.1|14949.6|14939.6|1
1760562600000|2025-10-15 21:10:00|14950.1|14940.1|14950.1|14940.1|14950.1|14940.1|14950.1|14940.1|0
1760562900000|2025-10-15 21:15:00|14956.6|14932.6|14956.6|14932.6|14957.6|14933.6|14956.6|14932.6|0
1760563200000|2025-10-15 21:20:00|14957.2|14933.2|14958.9|14934.9|14958.9|14934.9|14957.2|14933.2|0
1760563500000|2025-10-15 21:25:00|14959|14935|14960|14936|14960.9|14936.9|14959|14935|0
1760563800000|2025-10-15 21:30:00|14959.9|14935.9|14959.3|14935.3|14959.9|14935.9|14958.9|14934.9|0
1760564100000|2025-10-15 21:35:00|14959.5|14935.5|14957.6|14933.6|14959.5|14935.5|14957.6|14933.6|0
1760564400000|2025-10-15 21:40:00|14957.4|14933.4|14958.6|14934.6|14958.9|14934.9|14957.4|14933.4|0
1760564700000|2025-10-15 21:45:00|14958.7|14934.7|14958.6|14934.6|14959.1|14935.1|14958.6|14934.6|0
1760565000000|2025-10-15 21:50:00|14958.9|14934.9|14961.9|14937.9|14962.1|14938.1|14957.9|14933.9|0
1760565300000|2025-10-15 21:55:00|14958.7|14934.7|14960.6|14936.6|14961.3|14937.3|14958.6|14934.6|0
1760565600000|2025-10-15 22:00:00|14962|14938|14971.6|14947.6|14976.5|14952.5|14961|14937|0
1760565900000|2025-10-15 22:05:00|14971.8|14947.8|14974.3|14950.3|14981.7|14957.7|14970.9|14946.9|0
1760566200000|2025-10-15 22:10:00|14974.5|14950.5|14978.9|14954.9|14980.1|14956.1|14974.3|14950.3|0
1760566500000|2025-10-15 22:15:00|14978.6|14954.6|14973.7|14949.7|14986.2|14962.2|14971.9|14947.9|0
1760566800000|2025-10-15 22:20:00|14973.5|14949.5|14975.2|14951.2|14980.9|14956.9|14972.7|14948.7|0
1760567100000|2025-10-15 22:25:00|14977.2|14953.2|14977.7|14953.7|14980.6|14956.6|14975.6|14951.6|0
1760567400000|2025-10-15 22:30:00|14978|14954|14974.7|14950.7|14979.9|14955.9|14974.7|14950.7|0
1760567700000|2025-10-15 22:35:00|14974.4|14950.4|14971|14947|14976.5|14952.5|14969.3|14945.3|0
1760568000000|2025-10-15 22:40:00|14971.3|14947.3|14968.9|14944.9|14973.1|14949.1|14968|14944|0
1760568300000|2025-10-15 22:45:00|14969.1|14945.1|14967.2|14943.2|14971.5|14947.5|14962.5|14938.5|0
1760568600000|2025-10-15 22:50:00|14967.4|14943.4|14975.2|14951.2|14976|14952|14967.4|14943.4|0
1760568900000|2025-10-15 22:55:00|14975.7|14951.7|14978.1|14954.1|14979.5|14955.5|14975|14951|0
1760569200000|2025-10-15 23:00:00|14978.2|14954.2|14975|14951|14978.7|14954.7|14973.9|14949.9|0
1760569500000|2025-10-15 23:05:00|14975.3|14951.3|14968.7|14944.7|14975.8|14951.8|14968.3|14944.3|0
1760569800000|2025-10-15 23:10:00|14968.4|14944.4|14972.2|14948.2|14973.5|14949.5|14968.4|14944.4|0
1760570100000|2025-10-15 23:15:00|14971.9|14947.9|14969|14945|14972.5|14948.5|14963.7|14939.7|0
1760570400000|2025-10-15 23:20:00|14968.8|14944.8|14967.8|14943.8|14972.2|14948.2|14966.2|14942.2|0
1760570700000|2025-10-15 23:25:00|14967.5|14943.5|14964.6|14940.6|14969.7|14945.7|14962.6|14938.6|0
1760571000000|2025-10-15 23:30:00|14964.9|14940.9|14965.3|14941.3|14969.7|14945.7|14964.9|14940.9|0
1760571300000|2025-10-15 23:35:00|14966.1|14942.1|14961.2|14937.2|14967.7|14943.7|14958.9|14934.9|0
1760571600000|2025-10-15 23:40:00|14961.7|14937.7|14966.2|14942.2|14968.6|14944.6|14958.6|14934.6|0
1760571900000|2025-10-15 23:45:00|14966|14942|14962.5|14938.5|14969|14945|14962|14938|0
1760572200000|2025-10-15 23:50:00|14962.7|14938.7|14963.7|14939.7|14963.8|14939.8|14957.8|14933.8|0
1760572500000|2025-10-15 23:55:00|14964|14940|14967.8|14943.8|14969.7|14945.7|14963.2|14939.2|0
1760572800000|2025-10-16 00:00:00|14968.1|14944.1|14964.7|14940.7|14972|14948|14961.9|14937.9|0
1760573100000|2025-10-16 00:05:00|14965|14941|14964.1|14940.1|14965.6|14941.6|14961.3|14937.3|0
1760573400000|2025-10-16 00:10:00|14963.8|14939.8|14960.3|14936.3|14965.7|14941.7|14959.8|14935.8|0
1760573700000|2025-10-16 00:15:00|14960.5|14936.5|14960.5|14936.5|14964.5|14940.5|14955.8|14931.8|0
1760574000000|2025-10-16 00:20:00|14960.3|14936.3|14958.7|14934.7|14961.1|14937.1|14954.3|14930.3|0
1760574300000|2025-10-16 00:25:00|14959.2|14935.2|14959.9|14935.9|14963.7|14939.7|14958.5|14934.5|0
1760574600000|2025-10-16 00:30:00|14959.1|14935.1|14950.5|14926.5|14959.5|14935.5|14945.9|14921.9|0
1760574900000|2025-10-16 00:35:00|14950.8|14926.8|14946.8|14922.8|14953|14929|14944.2|14920.2|0
1760575200000|2025-10-16 00:40:00|14946.5|14922.5|14947.8|14923.8|14953.7|14929.7|14943.6|14919.6|0
1760575500000|2025-10-16 00:45:00|14947.3|14923.3|14954.6|14930.6|14955.1|14931.1|14946.8|14922.8|0
1760575800000|2025-10-16 00:50:00|14954|14930|14959.6|14935.6|14961.4|14937.4|14950.9|14926.9|0
1760576100000|2025-10-16 00:55:00|14959.1|14935.1|14958.9|14934.9|14961|14937|14957.3|14933.3|0
1760576400000|2025-10-16 01:00:00|14957.4|14933.4|14960|14950|14960|14950|14948|14932.8|2279
1760576700000|2025-10-16 01:05:00|14959|14949|14963|14953|14970|14960|14956|14946|711
1760577000000|2025-10-16 01:10:00|14964|14954|14959|14949|14964|14954|14958|14948|447
1760577300000|2025-10-16 01:15:00|14958|14948|14960|14950|14964|14954|14954|14944|1875
1760577600000|2025-10-16 01:20:00|14959|14949|14935|14925|14959|14949|14935|14925|1761
1760577900000|2025-10-16 01:25:00|14934|14924|14932|14922|14939|14929|14930|14920|1193
1760578200000|2025-10-16 01:30:00|14931|14921|14984|14974|14994|14984|14916|14906|23993
1760578500000|2025-10-16 01:35:00|14983|14973|15034|15024|15037|15027|14983|14973|9475
1760578800000|2025-10-16 01:40:00|15035|15025|15052|15042|15069|15059|15032|15022|9404
1760579100000|2025-10-16 01:45:00|15053|15043|15080|15070|15096|15086|15040|15030|10912
1760579400000|2025-10-16 01:50:00|15081|15071|15091|15081|15103|15093|15054|15044|8486
1760579700000|2025-10-16 01:55:00|15092|15082|15098|15088|15110|15100|15079|15069|7490
1760580000000|2025-10-16 02:00:00|15099|15089|15137|15127|15137|15127|15094|15084|8442
1760580300000|2025-10-16 02:05:00|15135|15125|15164|15154|15167|15157|15127|15117|8580
1760580600000|2025-10-16 02:10:00|15165|15155|15132|15122|15168|15158|15128|15118|5837
1760580900000|2025-10-16 02:15:00|15133|15123|15119|15109|15144|15134|15115|15105|4226
1760581200000|2025-10-16 02:20:00|15120|15110|15100|15090|15136|15126|15098|15088|3003
1760581500000|2025-10-16 02:25:00|15099|15089|15100|15090|15109|15099|15089|15079|3983
1760581800000|2025-10-16 02:30:00|15102|15092|15069|15059|15109|15099|15069|15059|4640
1760582100000|2025-10-16 02:35:00|15067|15057|15092|15082|15094|15084|15059|15049|5030
1760582400000|2025-10-16 02:40:00|15091|15081|15124|15114|15126|15116|15091|15081|2817
1760582700000|2025-10-16 02:45:00|15125|15115|15141|15131|15151|15141|15124|15114|4691
1760583000000|2025-10-16 02:50:00|15140|15130|15121|15111|15142|15132|15112|15102|3626
1760583300000|2025-10-16 02:55:00|15122|15112|15142|15132|15145|15135|15121|15111|3027
1760583600000|2025-10-16 03:00:00|15140|15130|15148|15138|15156|15146|15136|15126|4423
1760583900000|2025-10-16 03:05:00|15146|15136|15130|15120|15148|15138|15118|15108|4422
1760584200000|2025-10-16 03:10:00|15129|15119|15123|15113|15137|15127|15117|15107|2549
1760584500000|2025-10-16 03:15:00|15122|15112|15097|15087|15122|15112|15091|15081|3734
1760584800000|2025-10-16 03:20:00|15096|15086|15095|15085|15114|15104|15088|15078|3521
1760585100000|2025-10-16 03:25:00|15096|15086|15069|15059|15099|15089|15066|15056|4070
1760585400000|2025-10-16 03:30:00|15070|15060|15055|15045|15072|15062|15054|15044|1131
1760585700000|2025-10-16 03:35:00|15057|15047|15057|15047|15059|15049|15047|15037|1141
1760586000000|2025-10-16 03:40:00|15056|15046|15059|15049|15059|15049|15055|15045|548
1760586300000|2025-10-16 03:45:00|15058|15048|15057|15047|15060|15050|15053|15043|544
1760586600000|2025-10-16 03:50:00|15056|15046|15055|15045|15061|15051|15055|15045|514
1760586900000|2025-10-16 03:55:00|15054|15044|15054|15044|15056|15046|15051|15041|448
1760587200000|2025-10-16 04:00:00|15053|15043|15053|15043|15054|15044|15051|15041|302
1760587500000|2025-10-16 04:05:00|15052|15042|15054|15044|15056|15046|15051|15041|347
1760587800000|2025-10-16 04:10:00|15053|15043|15055|15045|15059|15049|15053|15043|487
1760588100000|2025-10-16 04:15:00|15056|15046|15057|15047|15057|15047|15054|15044|380
1760588400000|2025-10-16 04:20:00|15056|15046|15053|15043|15056|15046|15053|15043|408
1760588700000|2025-10-16 04:25:00|15055|15045|15055|15045|15056|15046|15053|15043|360
1760589000000|2025-10-16 04:30:00|15056|15046|15054|15044|15056|15046|15054|15044|249
1760589300000|2025-10-16 04:35:00|15055|15045|15051|15041|15055|15045|15051|15041|318
1760589600000|2025-10-16 04:40:00|15052|15042|15050|15040|15053|15043|15048|15038|477
1760589900000|2025-10-16 04:45:00|15052|15042|15052|15042|15052|15042|15050|15040|170
1760590200000|2025-10-16 04:50:00|15051|15041|15053|15043|15055|15045|15051|15041|319
1760590500000|2025-10-16 04:55:00|15054|15044|15056|15046|15060|15050|15054|15044|780
1760590800000|2025-10-16 05:00:00|15052|15042|15079|15069|15097|15087|15052|15042|7381
1760591100000|2025-10-16 05:05:00|15078|15068|15056|15046|15080|15070|15042|15032|5088
1760591400000|2025-10-16 05:10:00|15055|15045|15044|15034|15062|15052|15041|15031|3596
1760591700000|2025-10-16 05:15:00|15045|15035|15039|15029|15057|15047|15027|15017|4962
1760592000000|2025-10-16 05:20:00|15038|15028|15038|15028|15055|15045|15034|15024|3908
1760592300000|2025-10-16 05:25:00|15039|15029|15038|15028|15046|15036|15030|15020|3315
1760592600000|2025-10-16 05:30:00|15037|15027|15047|15037|15048|15038|15011|15001|6362
1760592900000|2025-10-16 05:35:00|15048|15038|15040|15030|15062|15052|15038|15028|3741
1760593200000|2025-10-16 05:40:00|15041|15031|15057|15047|15062|15052|15041|15031|3017
1760593500000|2025-10-16 05:45:00|15058|15048|15054|15044|15063|15053|15044|15034|3093
1760593800000|2025-10-16 05:50:00|15055|15045|15075|15065|15077|15067|15050|15040|3522
1760594100000|2025-10-16 05:55:00|15076|15066|15075|15065|15097|15087|15073|15063|5000
1760594400000|2025-10-16 06:00:00|15073|15063|15096|15086|15098|15088|15068|15058|5259
1760594700000|2025-10-16 06:05:00|15097|15087|15111|15101|15113|15103|15096|15086|4696
1760595000000|2025-10-16 06:10:00|15110|15100|15126|15116|15137|15127|15106|15096|7437
1760595300000|2025-10-16 06:15:00|15123|15113|15122|15112|15133|15123|15110|15100|5635
1760595600000|2025-10-16 06:20:00|15123|15113|15101|15091|15128|15118|15099|15089|4506
1760595900000|2025-10-16 06:25:00|15099|15089|15105|15095|15112|15102|15099|15089|4891
1760596200000|2025-10-16 06:30:00|15106|15096|15112|15102|15118|15108|15101|15091|4586
1760596500000|2025-10-16 06:35:00|15113|15103|15095|15085|15115|15105|15094|15084|4667
1760596800000|2025-10-16 06:40:00|15096|15086|15096|15086|15099|15089|15083|15073|4213
1760597100000|2025-10-16 06:45:00|15097|15087|15112|15102|15115|15105|15097|15087|5355
1760597400000|2025-10-16 06:50:00|15113|15103|15123|15113|15124|15114|15112|15102|5020
1760597700000|2025-10-16 06:55:00|15122|15112|15104|15094|15125|15115|15104|15094|6653
1760598000000|2025-10-16 07:00:00|15106|15095|15114|15103|15123|15112|15105|15094|2107
1760598300000|2025-10-16 07:05:00|15113|15102|15116|15105|15117|15106|15110|15099|1143
1760598600000|2025-10-16 07:10:00|15117|15104|15125|15114|15125|15114|15116|15104|1574
1760598900000|2025-10-16 07:15:00|15126|15115|15123|15112|15129|15118|15117|15106|1797
1760599200000|2025-10-16 07:20:00|15122|15111|15119|15108|15126|15114|15116|15104|1022
1760599500000|2025-10-16 07:25:00|15120|15109|15115|15104|15122|15111|15111|15100|745
1760599800000|2025-10-16 07:30:00|15114|15103|15113|15102|15117|15105|15111|15099|485
1760600100000|2025-10-16 07:35:00|15114|15103|15110|15099|15116|15105|15109|15098|543
1760600400000|2025-10-16 07:40:00|15111|15098|15115|15104|15116|15105|15110|15098|762
1760600700000|2025-10-16 07:45:00|15116|15105|15119|15108|15119|15108|15111|15099|931
1760601000000|2025-10-16 07:50:00|15118|15107|15115|15104|15119|15108|15114|15103|397
1760601300000|2025-10-16 07:55:00|15116|15103|15125|15114|15127|15116|15115|15103|3778
1760601600000|2025-10-16 08:00:00|15124|15113|15121|15110|15128|15117|15118|15107|1207
1760601900000|2025-10-16 08:05:00|15120|15109|15120|15109|15122|15111|15119|15108|1055
1760602200000|2025-10-16 08:10:00|15121|15110|15129|15118|15130|15118|15120|15109|1632
1760602500000|2025-10-16 08:15:00|15130|15119|15131|15120|15133|15122|15127|15116|1112
1760602800000|2025-10-16 08:20:00|15130|15119|15128|15117|15132|15121|15127|15116|1077
1760603100000|2025-10-16 08:25:00|15127|15116|15128|15117|15131|15120|15125|15114|1181
1760603400000|2025-10-16 08:30:00|15131.7|15107.7|15137.4|15113.4|15140.6|15116.6|15130.4|15106.4|0
1760603700000|2025-10-16 08:35:00|15137.3|15113.3|15129.8|15105.8|15137.3|15113.3|15127.6|15103.6|1356
1760604000000|2025-10-16 08:40:00|15130.1|15106.1|15135.9|15111.9|15136.3|15112.3|15130.1|15106.1|0
1760604300000|2025-10-16 08:45:00|15136|15112|15135|15111|15138.4|15114.4|15134|15110|272
1760604600000|2025-10-16 08:50:00|15134.5|15110.5|15133.4|15109.4|15137.9|15113.9|15133.3|15109.3|76
1760604900000|2025-10-16 08:55:00|15133.2|15109.2|15135.6|15111.6|15136.4|15112.4|15132.9|15108.9|78
1760605200000|2025-10-16 09:00:00|15139|15127|15133|15122|15142|15130|15133|15122|546
1760605500000|2025-10-16 09:05:00|15134|15123|15131|15120|15136|15125|15130|15119|350
1760605800000|2025-10-16 09:10:00|15132|15119|15129|15117|15132|15121|15128|15117|146
1760606100000|2025-10-16 09:15:00|15130|15118|15128|15116|15132|15121|15125|15114|309
1760606400000|2025-10-16 09:20:00|15127|15117|15128|15117|15132|15121|15126|15115|348
1760606700000|2025-10-16 09:25:00|15127|15116|15128|15117|15129|15118|15125|15114|126
1760607000000|2025-10-16 09:30:00|15129|15116|15127|15116|15129|15116|15124|15113|144
1760607300000|2025-10-16 09:35:00|15128|15117|15125|15114|15128|15117|15123|15111|151
1760607600000|2025-10-16 09:40:00|15124|15113|15132|15121|15137|15126|15123|15112|463
1760607900000|2025-10-16 09:45:00|15131|15120|15131|15120|15133|15122|15130|15118|635
1760608200000|2025-10-16 09:50:00|15132|15121|15134|15123|15134|15123|15130|15119|135
1760608500000|2025-10-16 09:55:00|15135|15122|15133|15122|15135|15124|15133|15122|306
1760608800000|2025-10-16 10:00:00|15134|15123|15135|15123|15136|15125|15133|15121|237
1760609100000|2025-10-16 10:05:00|15134|15124|15135|15124|15136|15125|15133|15122|216
1760609400000|2025-10-16 10:10:00|15134|15123|15135|15124|15136|15125|15132|15121|142
1760609700000|2025-10-16 10:15:00|15134|15123|15137|15126|15137|15126|15134|15123|107
1760610000000|2025-10-16 10:20:00|15136|15125|15135|15124|15137|15126|15134|15123|107
1760610300000|2025-10-16 10:25:00|15136|15125|15135|15124|15137|15125|15134|15123|115
1760610600000|2025-10-16 10:30:00|15134|15123|15135|15124|15136|15125|15133|15122|73
1760610900000|2025-10-16 10:35:00|15134|15123|15133|15122|15135|15124|15133|15121|73
1760611200000|2025-10-16 10:40:00|15132|15121|15129|15118|15133|15122|15129|15118|162
1760611500000|2025-10-16 10:45:00|15128|15117|15129|15117|15130|15119|15127|15116|118
1760611800000|2025-10-16 10:50:00|15128|15118|15130|15119|15130|15119|15128|15117|93
1760612100000|2025-10-16 10:55:00|15131|15118|15133|15122|15134|15123|15129|15118|138
1760612400000|2025-10-16 11:00:00|15132|15120|15134|15123|15137|15126|15131|15120|253
1760612700000|2025-10-16 11:05:00|15133|15122|15134|15123|15134|15123|15132|15121|84
1760613000000|2025-10-16 11:10:00|15135|15122|15134|15123|15135|15123|15132|15121|62
1760613300000|2025-10-16 11:15:00|15135|15124|15133|15121|15135|15124|15131|15120|54
1760613600000|2025-10-16 11:20:00|15132|15122|15134|15123|15134|15123|15132|15121|74
1760613900000|2025-10-16 11:25:00|15133|15122|15134|15123|15135|15124|15133|15122|50
1760614200000|2025-10-16 11:30:00|15133|15122|15133|15122|15135|15124|15133|15121|88
1760614500000|2025-10-16 11:35:00|15132|15121|15133|15122|15134|15123|15132|15121|29
1760614800000|2025-10-16 11:40:00||15121||15122||15122||15121|18
1760615100000|2025-10-16 11:45:00|15132|15121|15131|15120|15132|15122|15130|15119|119
1760615400000|2025-10-16 11:50:00|15130|15119|15130|15119|15131|15120|15130|15119|117
1760615700000|2025-10-16 11:55:00|15131|15120|15131|15119|15131|15120|15130|15119|53
1760616000000|2025-10-16 12:00:00|15130|15118|15131|15120|15132|15121|15129|15117|252
1760616300000|2025-10-16 12:05:00|15132|15119|15126|15115|15132|15121|15126|15115|159
1760616600000|2025-10-16 12:10:00|15125|15114|15125|15113|15127|15115|15124|15112|201
1760616900000|2025-10-16 12:15:00|15124|15112|15122|15110|15125|15114|15120|15109|288
1760617200000|2025-10-16 12:20:00|15121|15111|15122|15111|15124|15113|15121|15110|154
1760617500000|2025-10-16 12:25:00|15121|15110|15124|15111|15124|15112|15120|15108|178
1760617800000|2025-10-16 12:30:00|15123|15112|15124|15113|15124|15113|15121|15110|236
1760618100000|2025-10-16 12:35:00|15123|15112|15125|15114|15126|15115|15122|15111|208
1760618400000|2025-10-16 12:40:00|15126|15115|15125|15114|15128|15117|15124|15113|237
1760618700000|2025-10-16 12:45:00|15124|15113|15123|15112|15125|15114|15122|15110|302
1760619000000|2025-10-16 12:50:00|15124|15113|15124|15113|15124|15113|15122|15111|168
1760619300000|2025-10-16 12:55:00|15125|15114|15123|15112|15125|15114|15122|15111|141
1760619600000|2025-10-16 13:00:00|15122|15111|15121|15110|15125|15114|15120|15109|186
1760619900000|2025-10-16 13:05:00|15122|15111|15123|15112|15123|15112|15121|15109|103
1760620200000|2025-10-16 13:10:00|15124|15113|15128|15117|15129|15117|15123|15112|177
1760620500000|2025-10-16 13:15:00|15129|15116|15127|15116|15131|15120|15127|15116|211
1760620800000|2025-10-16 13:20:00|15128|15117|15127|15116|15129|15118|15126|15115|131
1760621100000|2025-10-16 13:25:00|15126|15115|15124|15113|15127|15116|15122|15111|319
1760621400000|2025-10-16 13:30:00|15125|15112|15120|15108|15125|15114|15111|15100|1648
1760621700000|2025-10-16 13:35:00|15119|15107|15117|15105|15121|15110|15116|15104|884
1760622000000|2025-10-16 13:40:00|15118|15106|15123|15112|15125|15114|15115|15104|921
1760622300000|2025-10-16 13:45:00|15124|15111|15112|15100|15127|15116|15111|15100|601
1760622600000|2025-10-16 13:50:00|15111|15101|15115|15104|15120|15109|15110|15099|545
1760622900000|2025-10-16 13:55:00|15114|15103|15114|15103|15119|15107|15110|15099|442
1760623200000|2025-10-16 14:00:00|15115|15102|15120|15109|15125|15114|15115|15102|444
1760623500000|2025-10-16 14:05:00|15119|15108|15122|15111|15126|15115|15117|15106|567
1760623800000|2025-10-16 14:10:00|15121|15110|15119|15108|15123|15112|15117|15106|471
1760624100000|2025-10-16 14:15:00|15120|15107|15120|15109|15123|15112|15118|15107|639
1760624400000|2025-10-16 14:20:00|15121|15108|15120|15109|15130|15119|15119|15108|598
1760624700000|2025-10-16 14:25:00|15121|15110|15127|15116|15127|15116|15117|15105|468
1760625000000|2025-10-16 14:30:00|15126|15115|15133|15122|15134|15123|15125|15114|368
1760625300000|2025-10-16 14:35:00|15132|15121|15134|15123|15137|15126|15132|15121|576
1760625600000|2025-10-16 14:40:00|15135|15124|15138|15127|15143|15131|15134|15123|624
1760625900000|2025-10-16 14:45:00|15137|15126|15137|15126|15138|15127|15132|15121|390
1760626200000|2025-10-16 14:50:00|15136|15125|15140|15128|15140|15129|15133|15121|451
1760626500000|2025-10-16 14:55:00|15139|15129|15141|15130|15143|15131|15138|15127|481
1760626800000|2025-10-16 15:00:00|15142|15131|15138|15127|15145|15134|15137|15126|797
1760627100000|2025-10-16 15:05:00|15139|15128|15146|15135|15146|15135|15136|15125|385
1760627400000|2025-10-16 15:10:00|15147|15136|15145|15134|15149|15138|15144|15133|453
1760627700000|2025-10-16 15:15:00|15146|15133|15147|15136|15149|15138|15143|15132|449
1760628000000|2025-10-16 15:20:00|15148|15135|15146|15135|15149|15137|15144|15133|299
1760628300000|2025-10-16 15:25:00|15145|15134|15134|15123|15146|15134|15131|15120|989
1760628600000|2025-10-16 15:30:00|15133|15122|15136|15125|15137|15126|15127|15116|512
1760628900000|2025-10-16 15:35:00|15137|15126|15136|15125|15139|15128|15134|15123|312
1760629200000|2025-10-16 15:40:00|15137|15126|15131|15120|15137|15126|15128|15117|421
1760629500000|2025-10-16 15:45:00|15132|15119|15130|15119|15133|15122|15127|15116|404
1760629800000|2025-10-16 15:50:00|15131|15120|15133|15122|15135|15124|15130|15119|375
1760630100000|2025-10-16 15:55:00|15134|15123|15133|15122|15134|15123|15127|15116|441
1760630400000|2025-10-16 16:00:00|15134|15121|15127|15116|15134|15123|15122|15111|582
1760630700000|2025-10-16 16:05:00|15128|15117|15128|15117|15130|15119|15125|15113|386
1760631000000|2025-10-16 16:10:00|15129|15116|15124|15113|15132|15121|15124|15113|301
1760631300000|2025-10-16 16:15:00|15123|15112|15116|15105|15128|15117|15115|15104|503
1760631600000|2025-10-16 16:20:00|15117|15104|15122|15111|15126|15115|15114|15103|484
1760631900000|2025-10-16 16:25:00|15123|15112|15116|15104|15124|15112|15113|15102|737
1760632200000|2025-10-16 16:30:00|15115|15102|15093|15082|15115|15102|15092|15081|1513
1760632500000|2025-10-16 16:35:00|15094|15083|15109|15098|15113|15102|15094|15082|830
1760632800000|2025-10-16 16:40:00|15110|15099|15111|15100|15117|15106|15105|15093|552
1760633100000|2025-10-16 16:45:00|15110|15099|15113|15101|15113|15102|15103|15091|470
1760633400000|2025-10-16 16:50:00|15112|15102|15121|15110|15122|15111|15111|15100|608
1760633700000|2025-10-16 16:55:00|15122|15111|15131|15120|15131|15120|15121|15111|573
1760634000000|2025-10-16 17:00:00|15132|15119|15120|15109|15132|15120|15119|15108|514
1760634300000|2025-10-16 17:05:00|15121|15110|15125|15113|15127|15116|15118|15107|555
1760634600000|2025-10-16 17:10:00|15124|15112|15124|15112|15129|15118|15123|15112|465
1760634900000|2025-10-16 17:15:00|15123|15113|15128|15117|15133|15121|15122|15111|489
1760635200000|2025-10-16 17:20:00|15127|15116|15126|15115|15129|15117|15123|15112|404
1760635500000|2025-10-16 17:25:00|15127|15114|15132|15120|15133|15122|15125|15114|252
1760635800000|2025-10-16 17:30:00|15131|15121|15127|15116|15134|15123|15126|15115|474
1760636100000|2025-10-16 17:35:00|15126|15115|15128|15116|15134|15123|15126|15115|239
1760636400000|2025-10-16 17:40:00|15127|15115|15125|15114|15128|15116|15122|15111|360
1760636700000|2025-10-16 17:45:00|15124|15113|15118|15107|15125|15114|15111|15099|622
1760637000000|2025-10-16 17:50:00|15117|15106|15116|15104|15118|15107|15111|15100|211
1760637300000|2025-10-16 17:55:00|15117|15105|15121|15109|15121|15109|15115|15104|229
1760637600000|2025-10-16 18:00:00|15120|15108|15112|15101|15121|15110|15111|15100|268
1760637900000|2025-10-16 18:05:00|15113|15102|15114|15103|15114|15103|15109|15098|179
1760638200000|2025-10-16 18:10:00|15115|15104|15107|15095|15115|15104|15104|15093|279
1760638500000|2025-10-16 18:15:00|15106|15096|15101|15089|15109|15098|15100|15089|426
1760638800000|2025-10-16 18:20:00|15100|15090|15101|15090|15107|15096|15100|15089|432
1760639100000|2025-10-16 18:25:00|15102|15091|15099|15088|15102|15091|15098|15086|449
1760639400000|2025-10-16 18:30:00|15100|15087|15096|15084|15102|15091|15093|15082|651
1760639700000|2025-10-16 18:35:00|15097|15085|15100|15089|15102|15091|15095|15084|424
1760640000000|2025-10-16 18:40:00|15101|15088|15101|15091|15104|15093|15098|15087|416
1760640300000|2025-10-16 18:45:00|15101.5|15091.5|15097.5|15087.5|15102.5|15092.5|15097.5|15087.5|439
1760640600000|2025-10-16 18:50:00|15098.5|15088.5|15100.5|15090.5|15101.5|15091.5|15095.5|15085.5|427
1760640900000|2025-10-16 18:55:00|15101|15091|15100.5|15090.5|15102.5|15092.5|15098|15088|340
1760641200000|2025-10-16 19:00:00|15100|15090|15093.5|15083.5|15102.5|15092.5|15092.5|15082.5|242
1760641500000|2025-10-16 19:05:00|15094|15084|15095.5|15085.5|15098.5|15088.5|15092.5|15082.5|250
1760641800000|2025-10-16 19:10:00|15096|15086|15094|15084|15104.5|15094.5|15093.5|15083.5|349
1760642100000|2025-10-16 19:15:00|15094.5|15084.5|15089|15079|15094.5|15084.5|15088.5|15078.5|230
1760642400000|2025-10-16 19:20:00|15089.5|15079.5|15088.5|15078.5|15089.5|15079.5|15082.5|15072.5|364
1760642700000|2025-10-16 19:25:00|15089|15079|15084.5|15074.5|15090.5|15080.5|15083.5|15073.5|187
1760643000000|2025-10-16 19:30:00|15085|15075|15083.5|15073.5|15086.5|15076.5|15078|15068|340
1760643300000|2025-10-16 19:35:00|15084|15074|15078.5|15068.5|15087|15077|15077.5|15067.5|268
1760643600000|2025-10-16 19:40:00|15079|15069|15080|15070|15086.5|15076.5|15079|15069|278
1760643900000|2025-10-16 19:45:00|15080.5|15070.5|15088.5|15078.5|15089.5|15079.5|15080.5|15070.5|360
1760644200000|2025-10-16 19:50:00|15087.5|15077.5|15099.5|15089.5|15102.5|15092.5|15087.5|15077.5|617
1760644500000|2025-10-16 19:55:00|15098.5|15088.5|15096|15086|15102|15092|15093.5|15083.5|526
1760644800000|2025-10-16 20:00:00|15096.5|15086.5|15094.5|15084.5|15097.5|15087.5|15090|15080|238
1760645100000|2025-10-16 20:05:00|15094|15084|15093.5|15083.5|15095|15085|15092.5|15082.5|13
1760645400000|2025-10-16 20:10:00|15093|15083|15091.5|15081.5|15093|15083|15090.5|15080.5|8
1760645700000|2025-10-16 20:15:00|15091|15081|15092.5|15082.5|15092.5|15082.5|15090|15080|10
1760646000000|2025-10-16 20:20:00|15092|15082|15091.5|15081.5|15092.5|15082.5|15090.5|15080.5|2
1760646300000|2025-10-16 20:25:00|15091|15081|15090|15080|15091.5|15081.5|15089.5|15079.5|8
1760646600000|2025-10-16 20:30:00|15090.5|15080.5|15090|15080|15091|15081|15089.5|15079.5|4
1760646900000|2025-10-16 20:35:00|15089.5|15079.5|15091.5|15081.5|15092.5|15082.5|15089|15079|20
1760647200000|2025-10-16 20:40:00|15092|15082|15096.5|15086.5|15096.5|15086.5|15091|15081|58
1760647500000|2025-10-16 20:45:00|15097|15087|15097|15087|15098|15088|15097|15087|24
1760647800000|2025-10-16 20:50:00|15096.5|15086.5|15097.5|15087.5|15097.5|15087.5|15096.5|15086.5|7
1760648100000|2025-10-16 20:55:00|15096.5|15086.5|15090|15080|15096.5|15086.5|15089.5|15079.5|49
1760648400000|2025-10-16 21:00:00|15089.5|15079.5|15086.5|15076.5|15089.5|15079.5|15084.5|15074.5|10
1760648700000|2025-10-16 21:05:00|||||||||1
1760649000000|2025-10-16 21:10:00|15086|15076|15086.5|15076.5|15086.5|15076.5|15086|15076|1
1760649300000|2025-10-16 21:15:00|15092.9|15068.9|15093.5|15069.5|15094.3|15070.3|15091.5|15067.5|0
1760649600000|2025-10-16 21:20:00|15093.9|15069.9|15098.4|15074.4|15098.5|15074.5|15093.6|15069.6|0
1760649900000|2025-10-16 21:25:00|15098.3|15074.3|15100|15076|15100.5|15076.5|15097.9|15073.9|0
1760650200000|2025-10-16 21:30:00|15099.8|15075.8|15099.2|15075.2|15100|15076|15095.8|15071.8|0
1760650500000|2025-10-16 21:35:00|15099.1|15075.1|15101.9|15077.9|15101.9|15077.9|15098.3|15074.3|0
1760650800000|2025-10-16 21:40:00|15100.7|15076.7|15101.7|15077.7|15103.1|15079.1|15098.2|15074.2|0
1760651100000|2025-10-16 21:45:00|15101.3|15077.3|15101.7|15077.7|15103.1|15079.1|15101.2|15077.2|0
1760651400000|2025-10-16 21:50:00|15103|15079|15105.6|15081.6|15107.6|15083.6|15099.9|15075.9|0
1760651700000|2025-10-16 21:55:00|15104.9|15080.9|15106.4|15082.4|15106.4|15082.4|15099.3|15075.3|0
1760652000000|2025-10-16 22:00:00|15099.3|15075.3|15114.6|15090.6|15118.7|15094.7|15098.4|15074.4|0
1760652300000|2025-10-16 22:05:00|15114.3|15090.3|15122.4|15098.4|15123.2|15099.2|15108.8|15084.8|0
1760652600000|2025-10-16 22:10:00|15121.9|15097.9|15111.7|15087.7|15126|15102|15110.3|15086.3|0
1760652900000|2025-10-16 22:15:00|15112|15088|15106.2|15082.2|15112.4|15088.4|15104.9|15080.9|0
1760653200000|2025-10-16 22:20:00|15106.5|15082.5|15101.8|15077.8|15110.2|15086.2|15100.7|15076.7|0
1760653500000|2025-10-16 22:25:00|15102.1|15078.1|15106.9|15082.9|15107.8|15083.8|15096.9|15072.9|0
1760653800000|2025-10-16 22:30:00|15107.2|15083.2|15109.7|15085.7|15112.2|15088.2|15104.8|15080.8|0
1760654100000|2025-10-16 22:35:00|15109.9|15085.9|15103.6|15079.6|15113.2|15089.2|15102.9|15078.9|0
1760654400000|2025-10-16 22:40:00|15104.1|15080.1|15095.5|15071.5|15104.1|15080.1|15090|15066|0
1760654700000|2025-10-16 22:45:00|15095.2|15071.2|15100.2|15076.2|15100.2|15076.2|15090.8|15066.8|0
1760655000000|2025-10-16 22:50:00|15099.9|15075.9|15089.3|15065.3|15100.7|15076.7|15089|15065|0
1760655300000|2025-10-16 22:55:00|15089.5|15065.5|15074.2|15050.2|15090.1|15066.1|15073.2|15049.2|0
1760655600000|2025-10-16 23:00:00|15074.8|15050.8|15076.9|15052.9|15081.7|15057.7|15068.8|15044.8|0
1760655900000|2025-10-16 23:05:00|15076.2|15052.2|15072.2|15048.2|15081.7|15057.7|15068.5|15044.5|0
1760656200000|2025-10-16 23:10:00|15073.2|15049.2|15073.1|15049.1|15081.6|15057.6|15071.4|15047.4|0
1760656500000|2025-10-16 23:15:00|15072.8|15048.8|15086.5|15062.5|15087.1|15063.1|15072.8|15048.8|0
1760656800000|2025-10-16 23:20:00|15086.3|15062.3|15082.3|15058.3|15088.9|15064.9|15082.2|15058.2|0
1760657100000|2025-10-16 23:25:00|15082.1|15058.1|15070.5|15046.5|15084.4|15060.4|15070.5|15046.5|0
1760657400000|2025-10-16 23:30:00|15070.2|15046.2|15078|15054|15082.7|15058.7|15070|15046|0
1760657700000|2025-10-16 23:35:00|15078.2|15054.2|15074.6|15050.6|15082.7|15058.7|15071.1|15047.1|0
1760658000000|2025-10-16 23:40:00|15075.1|15051.1|15076.4|15052.4|15080.3|15056.3|15071.7|15047.7|0
1760658300000|2025-10-16 23:45:00|15076.9|15052.9|15079.6|15055.6|15088|15064|15075.7|15051.7|0
1760658600000|2025-10-16 23:50:00|15078.8|15054.8|15085.1|15061.1|15085.8|15061.8|15075.6|15051.6|0
1760658900000|2025-10-16 23:55:00|15084.1|15060.1|15090.5|15066.5|15092.2|15068.2|15084.1|15060.1|0
1760659200000|2025-10-17 00:00:00|15088.9|15064.9|15094.3|15070.3|15097.3|15073.3|15083.4|15059.4|0
1760659500000|2025-10-17 00:05:00|15094.5|15070.5|15101.5|15077.5|15102.6|15078.6|15091.6|15067.6|0
1760659800000|2025-10-17 00:10:00|15101.3|15077.3|15089.5|15065.5|15103.8|15079.8|15088.7|15064.7|0
1760660100000|2025-10-17 00:15:00|15089.8|15065.8|15089.9|15065.9|15092.2|15068.2|15086.6|15062.6|0
1760660400000|2025-10-17 00:20:00|15089.1|15065.1|15090.7|15066.7|15097.4|15073.4|15087.5|15063.5|0
1760660700000|2025-10-17 00:25:00|15090.6|15066.6|15090.1|15066.1|15093.7|15069.7|15087.2|15063.2|0
1760661000000|2025-10-17 00:30:00|15089.9|15065.9|15094.4|15070.4|15094.4|15070.4|15088|15064|0
1760661300000|2025-10-17 00:35:00|15094.5|15070.5|15090.9|15066.9|15098.2|15074.2|15090.2|15066.2|0
1760661600000|2025-10-17 00:40:00|15091.2|15067.2|15093.5|15069.5|15093.9|15069.9|15090.6|15066.6|0
1760661900000|2025-10-17 00:45:00|15094.1|15070.1|15078.3|15054.3|15094.6|15070.6|15076.5|15052.5|0
1760662200000|2025-10-17 00:50:00|15078.4|15054.4|15083.6|15059.6|15083.6|15059.6|15076.3|15052.3|0
1760662500000|2025-10-17 00:55:00|15083.3|15059.3|15081.5|15057.5|15083.7|15059.7|15079.7|15055.7|0
1760662800000|2025-10-17 01:00:00|15081.8|15057.8|15103|15093|15107|15097|15077|15057.8|1581
1760663100000|2025-10-17 01:05:00|15102|15092|15101|15091|15111|15101|15097|15087|1122
1760663400000|2025-10-17 01:10:00|15100|15090|15102|15092|15108|15098|15100|15090|666
1760663700000|2025-10-17 01:15:00|15101|15091|15103|15093|15107|15097|15093|15083|1576
1760664000000|2025-10-17 01:20:00|15102|15092|15093|15083|15110|15100|15092|15082|786
1760664300000|2025-10-17 01:25:00|15092|15082|15106|15096|15109|15099|15092|15082|1990
1760664600000|2025-10-17 01:30:00|15105|15095|15104|15094|15114|15104|15068|15058|15870
1760664900000|2025-10-17 01:35:00|15102|15092|15119|15109|15129|15119|15085|15075|6904
1760665200000|2025-10-17 01:40:00|15117|15107|15114|15104|15140|15130|15106|15096|9001
1760665500000|2025-10-17 01:45:00|15112|15102|15064|15054|15115|15105|15049|15039|7936
1760665800000|2025-10-17 01:50:00|15063|15053|15013|15003|15064|15054|15007|14997|9422
1760666100000|2025-10-17 01:55:00|15014|15004|15007|14997|15033|15023|14999|14989|7658
1760666400000|2025-10-17 02:00:00|15005|14995|14981|14971|15006|14996|14964|14954|9172
1760666700000|2025-10-17 02:05:00|14983|14973|14958|14948|14994|14984|14958|14948|7834
1760667000000|2025-10-17 02:10:00|14959|14949|14973|14963|14982|14972|14944|14934|7382
1760667300000|2025-10-17 02:15:00|14971|14961|14938|14928|14984|14974|14937|14927|5389
1760667600000|2025-10-17 02:20:00|14939|14929|14941|14931|14959|14949|14931|14921|5853
1760667900000|2025-10-17 02:25:00|14942|14932|14955|14945|14972|14962|14940|14930|4552
1760668200000|2025-10-17 02:30:00|14956|14946|14988|14978|14990|14980|14951|14941|4699
1760668500000|2025-10-17 02:35:00|14987|14977|15001|14991|15006|14996|14981|14971|3417
1760668800000|2025-10-17 02:40:00|15002|14992|14974|14964|15019|15009|14974|14964|2968
1760669100000|2025-10-17 02:45:00|14972|14962|15000|14990|15001|14991|14970|14960|2762
1760669400000|2025-10-17 02:50:00|14996|14986|15026|15016|15034|15024|14992|14982|5734
1760669700000|2025-10-17 02:55:00|15028|15018|15036|15026|15041|15031|15012|15002|2993
1760670000000|2025-10-17 03:00:00|15037|15027|14992|14982|15041|15031|14990|14980|3750
1760670300000|2025-10-17 03:05:00|14991|14981|15001|14991|15013|15003|14984|14974|3576
1760670600000|2025-10-17 03:10:00|15000|14990|15002|14992|15007|14997|14993|14983|2666
1760670900000|2025-10-17 03:15:00|15001|14991|15034|15024|15040|15030|14998|14988|3665
1760671200000|2025-10-17 03:20:00|15033|15023|15032|15022|15063|15053|15022|15012|5375
1760671500000|2025-10-17 03:25:00|15029|15019|14987|14977|15037|15027|14986|14976|4694
1760671800000|2025-10-17 03:30:00|14989|14979|14980|14970|14995|14985|14978|14968|1686
1760672100000|2025-10-17 03:35:00|14981|14971|15005|14995|15029|15019|14981|14971|5723
1760672400000|2025-10-17 03:40:00|15006|14996|14997|14987|15008|14998|14997|14987|600
1760672700000|2025-10-17 03:45:00|14998|14988|14998|14988|15004|14994|14994|14984|595
1760673000000|2025-10-17 03:50:00|14997|14987|14998|14988|15003|14993|14994|14984|443
1760673300000|2025-10-17 03:55:00|14997|14987|14996|14986|15003|14993|14994|14984|716
1760673600000|2025-10-17 04:00:00|14998|14988|14998|14988|15001|14991|14994|14984|395
1760673900000|2025-10-17 04:05:00|14997|14987|14999|14989|14999|14989|14996|14986|302
1760674200000|2025-10-17 04:10:00|15000|14990|15001|14991|15001|14991|14999|14989|155
1760674500000|2025-10-17 04:15:00|15000|14990|14999|14989|15001|14991|14998|14988|364
1760674800000|2025-10-17 04:20:00|15000|14990|15003|14993|15003|14993|15000|14990|218
1760675100000|2025-10-17 04:25:00|15002|14992|14997|14987|15004|14994|14997|14987|244
1760675400000|2025-10-17 04:30:00|14998|14988|14993|14983|14998|14988|14993|14983|231
1760675700000|2025-10-17 04:35:00|14992|14982|14996|14986|14996|14986|14991|14981|263
1760676000000|2025-10-17 04:40:00|14997|14987|14997|14987|15000|14990|14996|14986|408
1760676300000|2025-10-17 04:45:00|14996|14986|14998|14988|15000|14990|14996|14986|220
1760676600000|2025-10-17 04:50:00|14999|14989|14998|14988|15001|14991|14996|14986|357
1760676900000|2025-10-17 04:55:00|14999|14989|14998|14988|14999|14989|14997|14987|313
1760677200000|2025-10-17 05:00:00|14997|14987|14992|14982|15000|14990|14970|14960|7653
1760677500000|2025-10-17 05:05:00|14993|14983|14996|14986|15007|14997|14979|14969|3823
1760677800000|2025-10-17 05:10:00|14997|14987|15005|14995|15005|14995|14981|14971|3090
1760678100000|2025-10-17 05:15:00|15004|14994|14987|14977|15014|15004|14977|14967|2961
1760678400000|2025-10-17 05:20:00|14986|14976|15005|14995|15009|14999|14980|14970|3813
1760678700000|2025-10-17 05:25:00|15006|14996|15002|14992|15010|15000|14987|14977|3316
1760679000000|2025-10-17 05:30:00|15001|14991|14995|14985|15020|15010|14992|14982|4502
1760679300000|2025-10-17 05:35:00|14996|14986|14968|14958|14996|14986|14961|14951|4475
1760679600000|2025-10-17 05:40:00|14967|14957|14951|14941|14979|14969|14947|14937|3046
1760679900000|2025-10-17 05:45:00|14952|14942|14966|14956|14967|14957|14947|14937|3205
1760680200000|2025-10-17 05:50:00|14967|14957|14960|14950|14977|14967|14959|14949|2801
1760680500000|2025-10-17 05:55:00|14962|14952|14949|14939|14963|14953|14949|14939|2668
1760680800000|2025-10-17 06:00:00|14950|14940|14963|14953|14963|14953|14933|14923|4485
1760681100000|2025-10-17 06:05:00|14962|14952|14943|14933|14980|14970|14943|14933|3391
1760681400000|2025-10-17 06:10:00|14942|14932|14927|14917|14942|14932|14923|14913|5065
1760681700000|2025-10-17 06:15:00|14926|14916|14916|14906|14932|14922|14916|14906|3902
1760682000000|2025-10-17 06:20:00|14917|14907|14891|14881|14921|14911|14890|14880|7254
1760682300000|2025-10-17 06:25:00|14890|14880|14886|14876|14891|14881|14872|14862|6309
1760682600000|2025-10-17 06:30:00|14887|14877|14853|14843|14892|14882|14848|14838|10268
1760682900000|2025-10-17 06:35:00|14852|14842|14853|14843|14873|14863|14840|14830|9052
1760683200000|2025-10-17 06:40:00|14852|14842|14864|14854|14882|14872|14843|14833|9894
1760683500000|2025-10-17 06:45:00|14863|14853|14854|14844|14874|14864|14852|14842|6063
1760683800000|2025-10-17 06:50:00|14853|14843|14857|14847|14863|14853|14837|14827|8586
1760684100000|2025-10-17 06:55:00|14858|14848|14865|14855|14875|14865|14853|14843|13054
1760684400000|2025-10-17 07:00:00|14866|14854|14845|14833|14866|14854|14834|14823|5405
1760684700000|2025-10-17 07:05:00|14844|14834|14839|14827|14848|14837|14838|14827|3357
1760685000000|2025-10-17 07:10:00|14838|14826|14826|14815|14843|14831|14823|14812|3069
1760685300000|2025-10-17 07:15:00|14827|14816|14823|14811|14832|14821|14819|14808|2248
1760685600000|2025-10-17 07:20:00|14824|14812|14828|14817|14828|14817|14815|14804|2267
1760685900000|2025-10-17 07:25:00|14829|14818|14826|14814|14837|14826|14824|14812|664
1760686200000|2025-10-17 07:30:00|14825|14815|14817|14806|14830|14819|14813|14802|1510
1760686500000|2025-10-17 07:35:00|14818|14807|14826|14814|14826|14815|14812|14801|1309
1760686800000|2025-10-17 07:40:00|14825|14813|14828|14817|14832|14821|14821|14810|2148
1760687100000|2025-10-17 07:45:00|14829|14818|14830|14819|14833|14822|14828|14816|1053
1760687400000|2025-10-17 07:50:00|14831|14820|14833|14822|14841|14829|14830|14819|1938
1760687700000|2025-10-17 07:55:00|14834|14823|14842|14831|14846|14835|14831|14820|803
1760688000000|2025-10-17 08:00:00|14841|14830|14838|14827|14845|14834|14835|14824|1078
1760688300000|2025-10-17 08:05:00|14837|14825|14827|14815|14840|14828|14825|14814|1287
1760688600000|2025-10-17 08:10:00|14826|14816|14830|14819|14834|14823|14826|14815|1361
1760688900000|2025-10-17 08:15:00|14831|14818|14832|14821|14835|14824|14830|14818|1279
1760689200000|2025-10-17 08:20:00|14831|14820|14842|14831|14842|14831|14831|14819|835
1760689500000|2025-10-17 08:25:00|14843|14832|14841|14829|14845|14833|14837|14826|2197
1760689800000|2025-10-17 08:30:00|14848.2|14824.2|14863.7|14839.7|14864.6|14840.6|14840.3|14816.3|0
1760690100000|2025-10-17 08:35:00|14863.4|14839.4|14858.7|14834.7|14872.3|14848.3|14855.4|14831.4|862
1760690400000|2025-10-17 08:40:00|14859.2|14835.2|14851.2|14827.2|14866.1|14842.1|14850.5|14826.5|0
1760690700000|2025-10-17 08:45:00|14852|14828|14862.7|14838.7|14863.9|14839.9|14846.9|14822.9|304
1760691000000|2025-10-17 08:50:00|14863.2|14839.2|14854.1|14830.1|14863.5|14839.5|14849.6|14825.6|126
1760691300000|2025-10-17 08:55:00|14854.4|14830.4|14854.7|14830.7|14862.1|14838.1|14853.3|14829.3|28
1760691600000|2025-10-17 09:00:00|14854.5|14830.5|14833|14822|14854.5|14830.5|14830|14818|756
1760691900000|2025-10-17 09:05:00|14834|14821|14828|14817|14834|14822|14827|14816|438
1760692200000|2025-10-17 09:10:00|14829|14816|14836|14825|14842|14831|14829|14816|386
1760692500000|2025-10-17 09:15:00|14837|14826|14842|14831|14843|14831|14836|14824|403
1760692800000|2025-10-17 09:20:00|14843|14830|14842|14830|14845|14834|14839|14828|525
1760693100000|2025-10-17 09:25:00|14841|14831|14845|14834|14846|14834|14840|14829|429
1760693400000|2025-10-17 09:30:00|14846|14835|14848|14836|14850|14839|14845|14834|244
1760693700000|2025-10-17 09:35:00|14849|14837|14847|14835|14851|14839|14844|14833|287
1760694000000|2025-10-17 09:40:00|14846|14834|14841|14829|14847|14834|14840|14828|84
1760694300000|2025-10-17 09:45:00|14840|14830|14841|14829|14842|14830|14838|14827|94
1760694600000|2025-10-17 09:50:00|14842|14830|14844|14832|14845|14834|14840|14828|221
1760694900000|2025-10-17 09:55:00|14845|14833|14846|14834|14848|14837|14843|14832|127
1760695200000|2025-10-17 10:00:00|14845|14835|14847|14836|14849|14838|14844|14833|202
1760695500000|2025-10-17 10:05:00|14848|14835|14845|14833|14848|14836|14843|14831|205
1760695800000|2025-10-17 10:10:00|14844|14832|14839|14827|14850|14838|14839|14827|450
1760696100000|2025-10-17 10:15:00|14838|14828|14837|14824|14845|14833|14832|14821|1943
1760696400000|2025-10-17 10:20:00|14838|14825|14831|14819|14842|14830|14831|14819|249
1760696700000|2025-10-17 10:25:00|14830|14820|14836|14825|14837|14826|14830|14819|176
1760697000000|2025-10-17 10:30:00|14837|14826|14841|14829|14848|14836|14837|14826|277
1760697300000|2025-10-17 10:35:00|14842|14830|14845|14834|14845|14834|14842|14830|142
1760697600000|2025-10-17 10:40:00|14846|14833|14852|14840|14853|14842|14845|14833|332
1760697900000|2025-10-17 10:45:00|14853|14841|14848|14836|14854|14842|14848|14836|200
1760698200000|2025-10-17 10:50:00|14847|14835|14852|14841|14855|14843|14847|14835|179
1760698500000|2025-10-17 10:55:00|14853|14840|14859|14848|14860|14849|14852|14840|484
1760698800000|2025-10-17 11:00:00|14860|14849|14861|14850|14869|14858|14860|14849|656
1760699100000|2025-10-17 11:05:00|14862|14849|14892|14881|14895|14884|14855|14844|1826
1760699400000|2025-10-17 11:10:00|14890|14880|14951|14940|14961|14950|14881|14870|6601
1760699700000|2025-10-17 11:15:00|14949|14939|14931|14919|14956|14945|14926|14914|3249
1760700000000|2025-10-17 11:20:00|14929|14918|14925|14914|14935|14924|14910|14899|1604
1760700300000|2025-10-17 11:25:00|14924|14913|14923|14912|14928|14917|14918|14907|629
1760700600000|2025-10-17 11:30:00|14922|14911|14904|14893|14925|14914|14903|14892|751
1760700900000|2025-10-17 11:35:00|14903|14892|14911|14900|14913|14902|14901|14890|556
1760701200000|2025-10-17 11:40:00|14912|14901|14915|14904|14920|14909|14910|14899|600
1760701500000|2025-10-17 11:45:00|14914|14903|14923|14912|14924|14913|14914|14903|495
1760701800000|2025-10-17 11:50:00|14922|14911|14911|14900|14923|14912|14910|14899|556
1760702100000|2025-10-17 11:55:00|14912|14901|14919|14908|14920|14909|14912|14901|208
1760702400000|2025-10-17 12:00:00|14918|14907|14915|14904|14924|14913|14909|14898|959
1760702700000|2025-10-17 12:05:00|14914|14903|14931|14919|14941|14930|14914|14903|1033
1760703000000|2025-10-17 12:10:00|14930|14920|14919|14908|14932|14920|14914|14903|599
1760703300000|2025-10-17 12:15:00|14920|14909|14928|14917|14928|14917|14917|14906|464
1760703600000|2025-10-17 12:20:00|14927|14916|14932|14921|14934|14923|14922|14911|1408
1760703900000|2025-10-17 12:25:00|14929|14918|14923|14912|14929|14918|14921|14910|303
1760704200000|2025-10-17 12:30:00|14924|14913|14917|14906|14929|14918|14917|14906|507
1760704500000|2025-10-17 12:35:00|14918|14907|14923|14912|14926|14915|14918|14907|229
1760704800000|2025-10-17 12:40:00|14922|14911|14918|14907|14923|14912|14915|14904|183
1760705100000|2025-10-17 12:45:00|14919|14908|14918|14907|14921|14910|14916|14905|120
1760705400000|2025-10-17 12:50:00|14919|14908|14926|14915|14927|14915|14918|14908|813
1760705700000|2025-10-17 12:55:00|14925|14914|14918|14907|14926|14915|14915|14904|428
1760706000000|2025-10-17 13:00:00|14919|14908|14920|14909|14921|14910|14917|14906|361
1760706300000|2025-10-17 13:05:00|14921|14910|14924|14913|14924|14913|14920|14909|124
1760706600000|2025-10-17 13:10:00|14925|14914|14922|14911|14926|14915|14922|14911|158
1760706900000|2025-10-17 13:15:00|14923|14910|14923|14912|14926|14915|14921|14910|263
1760707200000|2025-10-17 13:20:00|14924|14913|14928|14917|14928|14917|14923|14912|317
1760707500000|2025-10-17 13:25:00|14927|14916|14918|14907|14928|14917|14917|14906|457
1760707800000|2025-10-17 13:30:00|14917|14906|14922|14911|14929|14918|14910|14899|1793
1760708100000|2025-10-17 13:35:00|14921|14910|14934|14923|14940|14929|14920|14909|1777
1760708400000|2025-10-17 13:40:00|14933|14922|14923|14912|14935|14924|14915|14904|1992
1760708700000|2025-10-17 13:45:00|14924|14911|14927|14916|14934|14923|14915|14904|2422
1760709000000|2025-10-17 13:50:00|14928|14917|14944|14933|14944|14933|14924|14913|1174
1760709300000|2025-10-17 13:55:00|14945|14934|14939|14928|14952|14941|14936|14925|2773
1760709600000|2025-10-17 14:00:00|14938|14927|14933|14922|14939|14928|14929|14918|814
1760709900000|2025-10-17 14:05:00|14932|14921|14948|14937|14953|14942|14931|14920|1401
1760710200000|2025-10-17 14:10:00|14947|14936|14964|14953|14966|14955|14947|14936|2767
1760710500000|2025-10-17 14:15:00|14963|14952|14973|14961|14974|14963|14963|14952|1897
1760710800000|2025-10-17 14:20:00|14972|14962|14975|14964|14977|14966|14965|14953|1356
1760711100000|2025-10-17 14:25:00|14976|14963|14986|14974|14987|14976|14974|14963|1927
1760711400000|2025-10-17 14:30:00|14985|14975|14971|14960|14994|14983|14969|14958|1786
1760711700000|2025-10-17 14:35:00|14970|14959|14961|14950|14970|14959|14956|14945|819
1760712000000|2025-10-17 14:40:00|14960|14949|14960|14949|14968|14957|14957|14946|675
1760712300000|2025-10-17 14:45:00|14961|14950|14965|14954|14970|14959|14959|14948|586
1760712600000|2025-10-17 14:50:00|14964|14953|14960|14949|14967|14956|14959|14948|548
1760712900000|2025-10-17 14:55:00|14959|14948|14953|14942|14962|14950|14951|14940|715
1760713200000|2025-10-17 15:00:00|14954|14941|14958|14947|14961|14950|14952|14941|546
1760713500000|2025-10-17 15:05:00|14959|14946|14957|14946|14967|14956|14955|14944|504
1760713800000|2025-10-17 15:10:00|14958|14947|14948|14937|14963|14952|14948|14937|641
1760714100000|2025-10-17 15:15:00|14949|14938|14947|14936|14954|14943|14945|14934|494
1760714400000|2025-10-17 15:20:00|14946|14935|14943|14932|14949|14938|14942|14931|487
1760714700000|2025-10-17 15:25:00|14942|14931|14947|14936|14950|14939|14941|14930|444
1760715000000|2025-10-17 15:30:00|14948|14937|14946|14935|14950|14939|14945|14933|303
1760715300000|2025-10-17 15:35:00|14947|14936|14955|14944|14956|14945|14940|14929|377
1760715600000|2025-10-17 15:40:00|14956|14945|14959|14948|14962|14951|14955|14944|390
1760715900000|2025-10-17 15:45:00|14960|14949|14965|14954|14966|14955|14957|14946|409
1760716200000|2025-10-17 15:50:00|14966|14955|14965|14953|14969|14958|14958|14946|1393
1760716500000|2025-10-17 15:55:00|14964|14954|14967|14956|14971|14960|14963|14952|264
1760716800000|2025-10-17 16:00:00|14966|14955|14975|14964|14976|14965|14966|14955|273
1760717100000|2025-10-17 16:05:00|14976|14965|14977|14966|14978|14967|14973|14962|380
1760717400000|2025-10-17 16:10:00|14976|14965|14973|14962|14976|14965|14970|14959|343
1760717700000|2025-10-17 16:15:00|14974|14963|14971|14960|14976|14965|14969|14958|299
1760718000000|2025-10-17 16:20:00|14970|14959|14965|14954|14971|14960|14965|14953|316
1760718300000|2025-10-17 16:25:00|14964|14953|14963|14952|14967|14956|14962|14951|865
1760718600000|2025-10-17 16:30:00|14964|14953|14961|14950|14967|14956|14961|14949|442
1760718900000|2025-10-17 16:35:00|14962|14951|14958|14947|14964|14953|14957|14946|406
1760719200000|2025-10-17 16:40:00|14957|14946|14956|14944|14960|14949|14954|14943|309
1760719500000|2025-10-17 16:45:00|14955|14945|14961|14950|14962|14951|14951|14940|243
1760719800000|2025-10-17 16:50:00|14962|14949|14960|14949|14964|14953|14959|14948|324
1760720100000|2025-10-17 16:55:00|14959|14948|14958|14947|14960|14949|14955|14944|206
1760720400000|2025-10-17 17:00:00|14957|14946|14958|14947|14959|14948|14953|14942|271
1760720700000|2025-10-17 17:05:00|14959|14948|14958|14947|14962|14951|14957|14946|201
1760721000000|2025-10-17 17:10:00|14959|14948|14961|14950|14962|14950|14957|14946|172
1760721300000|2025-10-17 17:15:00|14962|14949|14958|14947|14962|14951|14957|14946|161
1760721600000|2025-10-17 17:20:00|14957|14946|14960|14949|14961|14950|14955|14944|263
1760721900000|2025-10-17 17:25:00|14959|14948|14953|14942|14959|14948|14953|14942|128
1760722200000|2025-10-17 17:30:00|14954|14943|14960|14948|14960|14948|14953|14941|179
1760722500000|2025-10-17 17:35:00|14959|14949|14959|14947|14962|14951|14957|14946|186
1760722800000|2025-10-17 17:40:00|14958|14948|14957|14946|14961|14950|14955|14944|172
1760723100000|2025-10-17 17:45:00|14958|14945|14962|14951|14962|14951|14955|14944|143
1760723400000|2025-10-17 17:50:00|14961|14950|14971|14960|14973|14962|14961|14950|530
1760723700000|2025-10-17 17:55:00|14972|14961|14974|14963|14977|14966|14965|14954|1221
1760724000000|2025-10-17 18:00:00|14975|14964|14979|14968|14979|14968|14973|14962|247
1760724300000|2025-10-17 18:05:00|14980|14969|14982|14970|14983|14971|14977|14966|258
1760724600000|2025-10-17 18:10:00|14981|14971|14983|14972|14984|14972|14980|14969|279
1760724900000|2025-10-17 18:15:00|14984|14973|14989|14978|14990|14978|14984|14972|394
1760725200000|2025-10-17 18:20:00|14990|14979|14990|14978|14993|14982|14989|14977|759
1760725500000|2025-10-17 18:25:00|14989|14979|14990|14979|14991|14980|14988|14976|327
1760725800000|2025-10-17 18:30:00|14991|14980|14989|14977|14993|14982|14988|14977|296
1760726100000|2025-10-17 18:35:00|14988|14978|14988|14976|14993|14982|14987|14976|502
1760726400000|2025-10-17 18:40:00|14989|14977|14985|14975|14990|14978|14984|14973|289
1760726700000|2025-10-17 18:45:00|14985.5|14975.5|14984.5|14974.5|14988.5|14978.5|14982.5|14972.5|225
1760727000000|2025-10-17 18:50:00|14984|14974|14984.5|14974.5|14986.5|14976.5|14982.5|14972.5|211
1760727300000|2025-10-17 18:55:00|14985|14975|14985.5|14975.5|14986.5|14976.5|14984.5|14974.5|123
1760727600000|2025-10-17 19:00:00|14986|14976|14989|14979|14990.5|14980.5|14985.5|14975.5|120
1760727900000|2025-10-17 19:05:00|14988.5|14978.5|14986.5|14976.5|14990.5|14980.5|14984.5|14974.5|113
1760728200000|2025-10-17 19:10:00|14987.5|14977.5|14989.5|14979.5|14990|14980|14986.5|14976.5|114
1760728500000|2025-10-17 19:15:00|14989|14979|14986.5|14976.5|14989|14979|14985.5|14975.5|187
1760728800000|2025-10-17 19:20:00|14987|14977|14989.5|14979.5|14990|14980|14986.5|14976.5|329
1760729100000|2025-10-17 19:25:00|14989|14979|14986.5|14976.5|14989|14979|14983.5|14973.5|232
1760729400000|2025-10-17 19:30:00|14985.5|14975.5|14988.5|14978.5|14989.5|14979.5|14981.5|14971.5|219
1760729700000|2025-10-17 19:35:00|14989|14979|14990.5|14980.5|14992|14982|14988.5|14978.5|202
1760730000000|2025-10-17 19:40:00|14989.5|14979.5|14987.5|14977.5|14991|14981|14987.5|14977.5|181
1760730300000|2025-10-17 19:45:00|14987|14977|14983.5|14973.5|14987.5|14977.5|14983|14973|316
1760730600000|2025-10-17 19:50:00|14982.5|14972.5|14983.5|14973.5|14986.5|14976.5|14981.5|14971.5|384
1760730900000|2025-10-17 19:55:00|14983|14973|14989|14979|14994.5|14984.5|14982.5|14972.5|754
1760731200000|2025-10-17 20:00:00|14989.5|14979.5|14992.5|14982.5|14994|14984|14989|14979|43
1760731500000|2025-10-17 20:05:00|14993|14983|14992|14982|14993.5|14983.5|14991|14981|50
1760731800000|2025-10-17 20:10:00|14992.5|14982.5|14991|14981|14993|14983|14991|14981|32
1760732100000|2025-10-17 20:15:00|14990.5|14980.5|14989.5|14979.5|14991.5|14981.5|14989.5|14979.5|52
1760732400000|2025-10-17 20:20:00|14990|14980|14991|14981|14991.5|14981.5|14988.5|14978.5|41
1760732700000|2025-10-17 20:25:00|14990.5|14980.5|14990|14980|14990.5|14980.5|14989|14979|4
1760733000000|2025-10-17 20:30:00|14989.5|14979.5|14992.5|14982.5|14992.5|14982.5|14989.5|14979.5|129
1760733300000|2025-10-17 20:35:00|14992|14982|14991|14981|14992|14982|14990.5|14980.5|8
1760733600000|2025-10-17 20:40:00|14992.5|14982.5|14992|14982|14993.5|14983.5|14991|14981|79
1760733900000|2025-10-17 20:45:00|14991.5|14981.5|14993.5|14983.5|14993.5|14983.5|14991|14981|23
1760734200000|2025-10-17 20:50:00|14993|14983|14992|14982|14994.5|14984.5|14992|14982|12
1760734500000|2025-10-17 20:55:00|14992.5|14982.5|14996.5|14986.5|14999.5|14989.5|14992|14982|351
1760911200000|2025-10-19 22:00:00|15013.4|14989.4|15009|14985|15017.5|14993.5|15006.2|14982.2|0
1760911500000|2025-10-19 22:05:00|15009.5|14985.5|15015.1|14991.1|15016.8|14992.8|15006.2|14982.2|0
1760911800000|2025-10-19 22:10:00|15015.4|14991.4|15015.6|14991.6|15017.9|14993.9|15012.7|14988.7|0
1760912100000|2025-10-19 22:15:00|15015.3|14991.3|15010.8|14986.8|15015.9|14991.9|15010.7|14986.7|0
1760912400000|2025-10-19 22:20:00|15011.4|14987.4|15010.2|14986.2|15011.4|14987.4|15004.3|14980.3|0
1760912700000|2025-10-19 22:25:00|15010.3|14986.3|15007.5|14983.5|15013.8|14989.8|15006.4|14982.4|0
1760913000000|2025-10-19 22:30:00|15007.2|14983.2|15005.9|14981.9|15009.1|14985.1|15001|14977|0
1760913300000|2025-10-19 22:35:00|15006.1|14982.1|15005.7|14981.7|15009.5|14985.5|15005.5|14981.5|0
1760913600000|2025-10-19 22:40:00|15005.5|14981.5|15009.1|14985.1|15011.8|14987.8|15004.3|14980.3|0
1760913900000|2025-10-19 22:45:00|15008.9|14984.9|15010.3|14986.3|15012.3|14988.3|15008.6|14984.6|0
1760914200000|2025-10-19 22:50:00|15010.6|14986.6|15009.5|14985.5|15011|14987|15007.5|14983.5|0
1760914500000|2025-10-19 22:55:00|15009.8|14985.8|15008|14984|15011.5|14987.5|15007.3|14983.3|0
1760914800000|2025-10-19 23:00:00|15008.6|14984.6|15005.8|14981.8|15011.1|14987.1|15001|14977|0
1760915100000|2025-10-19 23:05:00|15006.3|14982.3|15002.8|14978.8|15006.3|14982.3|15000.3|14976.3|0
1760915400000|2025-10-19 23:10:00|15002.6|14978.6|15001.4|14977.4|15004.8|14980.8|15000.8|14976.8|0
1760915700000|2025-10-19 23:15:00|15001.6|14977.6|15000.9|14976.9|15004.2|14980.2|14999.9|14975.9|0
1760916000000|2025-10-19 23:20:00|15000.6|14976.6|14988.1|14964.1|15000.6|14976.6|14987.9|14963.9|0
1760916300000|2025-10-19 23:25:00|14987.9|14963.9|14981.4|14957.4|14988.2|14964.2|14979.4|14955.4|0
1760916600000|2025-10-19 23:30:00|14981.2|14957.2|14987.6|14963.6|14987.7|14963.7|14980.9|14956.9|0
1760916900000|2025-10-19 23:35:00|14987.5|14963.5|14984.4|14960.4|14989.2|14965.2|14983.1|14959.1|0
1760917200000|2025-10-19 23:40:00|14984.7|14960.7|14981.6|14957.6|14985.9|14961.9|14981|14957|0
1760917500000|2025-10-19 23:45:00|14981.2|14957.2|14984.1|14960.1|14987.1|14963.1|14978.7|14954.7|0
1760917800000|2025-10-19 23:50:00|14984.4|14960.4|14982.8|14958.8|14985.4|14961.4|14980|14956|0
1760918100000|2025-10-19 23:55:00|14982.6|14958.6|14987.5|14963.5|14989.6|14965.6|14981.5|14957.5|0
1760918400000|2025-10-20 00:00:00|14987.6|14963.6|14981.5|14957.5|14987.8|14963.8|14980.1|14956.1|0
1760918700000|2025-10-20 00:05:00|14981.2|14957.2|14979|14955|14982|14958|14975.4|14951.4|0
1760919000000|2025-10-20 00:10:00|14978.8|14954.8|14973.5|14949.5|14981.4|14957.4|14972.5|14948.5|0
1760919300000|2025-10-20 00:15:00|14973.8|14949.8|14983.7|14959.7|14983.7|14959.7|14966.2|14942.2|0
1760919600000|2025-10-20 00:20:00|14983.9|14959.9|14990.8|14966.8|14992.1|14968.1|14977.2|14953.2|0
1760919900000|2025-10-20 00:25:00|14990.6|14966.6|14987.1|14963.1|14996.4|14972.4|14985.2|14961.2|0
1760920200000|2025-10-20 00:30:00|14987.2|14963.2|14984.7|14960.7|14989.9|14965.9|14981.7|14957.7|0
1760920500000|2025-10-20 00:35:00|14985.2|14961.2|14998.1|14974.1|14998.1|14974.1|14985.2|14961.2|0
1760920800000|2025-10-20 00:40:00|14997.7|14973.7|15008|14984|15008|14984|14996.2|14972.2|0
1760921100000|2025-10-20 00:45:00|15007.8|14983.8|14992.2|14968.2|15012.5|14988.5|14989.6|14965.6|0
1760921400000|2025-10-20 00:50:00|14992|14968|14996.6|14972.6|15001.2|14977.2|14992|14968|0
1760921700000|2025-10-20 00:55:00|14997.6|14973.6|15001|14977|15004.1|14980.1|14996.9|14972.9|0
1760922000000|2025-10-20 01:00:00|14988.4|14978.4|15011.4|15001.4|15018.4|15008.4|14985.4|14975.4|4193
1760922300000|2025-10-20 01:05:00|15009.4|14999.4|15005.4|14995.4|15014.4|15004.4|15000.4|14990.4|1206
1760922600000|2025-10-20 01:10:00|15004.4|14994.4|15000.4|14990.4|15005.4|14995.4|14995.4|14985.4|1296
1760922900000|2025-10-20 01:15:00|15001.4|14991.4|15042.4|15032.4|15046.4|15036.4|14981.4|14971.4|5096
1760923200000|2025-10-20 01:20:00|15043.4|15033.4|15020.4|15010.4|15043.4|15033.4|15000.4|14990.4|5599
1760923500000|2025-10-20 01:25:00|15019.4|15009.4|15024.4|15014.4|15035.4|15025.4|15013.4|15003.4|4052
1760923800000|2025-10-20 01:30:00|15023.4|15013.4|14995.4|14985.4|15032.4|15022.4|14974.4|14964.4|28315
1760924100000|2025-10-20 01:35:00|14994.4|14984.4|14966.4|14956.4|15012.4|15002.4|14965.4|14955.4|11342
1760924400000|2025-10-20 01:40:00|14965.4|14955.4|14964.4|14954.4|14971.4|14961.4|14940.4|14930.4|8513
1760924700000|2025-10-20 01:45:00|14965.4|14955.4|14967.4|14957.4|14987.4|14977.4|14956.4|14946.4|7383
1760925000000|2025-10-20 01:50:00|14968.4|14958.4|14967.4|14957.4|14979.4|14969.4|14937.4|14927.4|7258
1760925300000|2025-10-20 01:55:00|14966.4|14956.4|14970.4|14960.4|14973.4|14963.4|14946.4|14936.4|6761
1760925600000|2025-10-20 02:00:00|14969.4|14959.4|15005.4|14995.4|15007.4|14997.4|14957.4|14947.4|4587
1760925900000|2025-10-20 02:05:00|15006.4|14996.4|14985.4|14975.4|15010.4|15000.4|14960.4|14950.4|4957
1760926200000|2025-10-20 02:10:00|14986.4|14976.4|14974.4|14964.4|14995.4|14985.4|14963.4|14953.4|3769
1760926500000|2025-10-20 02:15:00|14973.4|14963.4|14993.4|14983.4|14993.4|14983.4|14959.4|14949.4|3777
1760926800000|2025-10-20 02:20:00|14992.4|14982.4|14998.4|14988.4|15012.4|15002.4|14985.4|14975.4|5000
1760927100000|2025-10-20 02:25:00|14996.4|14986.4|15009.4|14999.4|15009.4|14999.4|14980.4|14970.4|3197
1760927400000|2025-10-20 02:30:00|15010.4|15000.4|15010.4|15000.4|15011.4|15001.4|14984.4|14974.4|3883
1760927700000|2025-10-20 02:35:00|15011.4|15001.4|15029.4|15019.4|15031.4|15021.4|15009.4|14999.4|5174
1760928000000|2025-10-20 02:40:00|15030.4|15020.4|15054.4|15044.4|15066.4|15056.4|15029.4|15019.4|7265
1760928300000|2025-10-20 02:45:00|15055.4|15045.4|15028.4|15018.4|15070.4|15060.4|15028.4|15018.4|3572
1760928600000|2025-10-20 02:50:00|15029.4|15019.4|15003.4|14993.4|15029.4|15019.4|15001.4|14991.4|3949
1760928900000|2025-10-20 02:55:00|15004.4|14994.4|15001.4|14991.4|15004.4|14994.4|14990.4|14980.4|2609
1760929200000|2025-10-20 03:00:00|15000.4|14990.4|14996.4|14986.4|15012.4|15002.4|14992.4|14982.4|2127
1760929500000|2025-10-20 03:05:00|14995.4|14985.4|14998.4|14988.4|15003.4|14993.4|14980.4|14970.4|1775
1760929800000|2025-10-20 03:10:00|14999.4|14989.4|14999.4|14989.4|15007.4|14997.4|14993.4|14983.4|1428
1760930100000|2025-10-20 03:15:00|15000.4|14990.4|15007.4|14997.4|15013.4|15003.4|14989.4|14979.4|1822
1760930400000|2025-10-20 03:20:00|15005.4|14995.4|15001.4|14991.4|15012.4|15002.4|14999.4|14989.4|1682
1760930700000|2025-10-20 03:25:00|15002.4|14992.4|14988.4|14978.4|15007.4|14997.4|14987.4|14977.4|1695
1760931000000|2025-10-20 03:30:00|14990.4|14980.4|15000.4|14990.4|15003.4|14993.4|14989.4|14979.4|718
1760931300000|2025-10-20 03:35:00|15001.4|14991.4|14997.4|14987.4|15004.4|14994.4|14995.4|14985.4|398
1760931600000|2025-10-20 03:40:00|14998.4|14988.4|15000.4|14990.4|15001.4|14991.4|14998.4|14988.4|320
1760931900000|2025-10-20 03:45:00|15001.4|14991.4|15003.4|14993.4|15004.4|14994.4|15001.4|14991.4|418
1760932200000|2025-10-20 03:50:00|15002.4|14992.4|15001.4|14991.4|15005.4|14995.4|15001.4|14991.4|406
1760932500000|2025-10-20 03:55:00|15002.4|14992.4|14997.4|14987.4|15003.4|14993.4|14997.4|14987.4|437
1760932800000|2025-10-20 04:00:00|14998.4|14988.4|14995.4|14985.4|14998.4|14988.4|14993.4|14983.4|366
1760933100000|2025-10-20 04:05:00|14996.4|14986.4|14996.4|14986.4|14998.4|14988.4|14995.4|14985.4|306
1760933400000|2025-10-20 04:10:00|14997.4|14987.4|14999.4|14989.4|15001.4|14991.4|14996.4|14986.4|292
1760933700000|2025-10-20 04:15:00|15000.4|14990.4|14999.4|14989.4|15001.4|14991.4|14998.4|14988.4|213
1760934000000|2025-10-20 04:20:00|15000.4|14990.4|14998.4|14988.4|15000.4|14990.4|14998.4|14988.4|153
1760934300000|2025-10-20 04:25:00|14997.4|14987.4|14995.4|14985.4|15000.4|14990.4|14994.4|14984.4|374
1760934600000|2025-10-20 04:30:00|14994.4|14984.4|14997.4|14987.4|14998.4|14988.4|14994.4|14984.4|230
1760934900000|2025-10-20 04:35:00|14996.4|14986.4|14999.4|14989.4|14999.4|14989.4|14996.4|14986.4|259
1760935200000|2025-10-20 04:40:00|15000.4|14990.4|14999.4|14989.4|15001.4|14991.4|14997.4|14987.4|274
1760935500000|2025-10-20 04:45:00|15001.4|14991.4|14998.4|14988.4|15001.4|14991.4|14997.4|14987.4|219
1760935800000|2025-10-20 04:50:00|14997.4|14987.4|14997.4|14987.4|14999.4|14989.4|14996.4|14986.4|269
1760936100000|2025-10-20 04:55:00|14996.4|14986.4|14998.4|14988.4|15000.4|14990.4|14996.4|14986.4|390
1760936400000|2025-10-20 05:00:00|14997.4|14987.4|15005.4|14995.4|15010.4|15000.4|14977.4|14967.4|4653
1760936700000|2025-10-20 05:05:00|15006.4|14996.4|15000.4|14990.4|15007.4|14997.4|14990.4|14980.4|1758
1760937000000|2025-10-20 05:10:00|15001.4|14991.4|14990.4|14980.4|15007.4|14997.4|14981.4|14971.4|2242
1760937300000|2025-10-20 05:15:00|14989.4|14979.4|14993.4|14983.4|15003.4|14993.4|14984.4|14974.4|1700
1760937600000|2025-10-20 05:20:00|14994.4|14984.4|14993.4|14983.4|15010.4|15000.4|14991.4|14981.4|2250
1760937900000|2025-10-20 05:25:00|14992.4|14982.4|14993.4|14983.4|14998.4|14988.4|14987.4|14977.4|1829
1760938200000|2025-10-20 05:30:00|14992.4|14982.4|14970.4|14960.4|14997.4|14987.4|14960.4|14950.4|2945
1760938500000|2025-10-20 05:35:00|14971.4|14961.4|14977.4|14967.4|14987.4|14977.4|14965.4|14955.4|3506
1760938800000|2025-10-20 05:40:00|14976.4|14966.4|14969.4|14959.4|14980.4|14970.4|14962.4|14952.4|1415
1760939100000|2025-10-20 05:45:00|14968.4|14958.4|14974.4|14964.4|14977.4|14967.4|14960.4|14950.4|1767
1760939400000|2025-10-20 05:50:00|14975.4|14965.4|14985.4|14975.4|14988.4|14978.4|14973.4|14963.4|1445
1760939700000|2025-10-20 05:55:00|14983.4|14973.4|14972.4|14962.4|14986.4|14976.4|14971.4|14961.4|1728
1760940000000|2025-10-20 06:00:00|14970.4|14960.4|14956.4|14946.4|14970.4|14960.4|14953.4|14943.4|2701
1760940300000|2025-10-20 06:05:00|14957.4|14947.4|14947.4|14937.4|14963.4|14953.4|14944.4|14934.4|2170
1760940600000|2025-10-20 06:10:00|14946.4|14936.4|14944.4|14934.4|14950.4|14940.4|14933.4|14923.4|3762
1760940900000|2025-10-20 06:15:00|14945.4|14935.4|14931.4|14921.4|14945.4|14935.4|14925.4|14915.4|2867
1760941200000|2025-10-20 06:20:00|14932.4|14922.4|14942.4|14932.4|14949.4|14939.4|14928.4|14918.4|2693
1760941500000|2025-10-20 06:25:00|14941.4|14931.4|14940.4|14930.4|14957.4|14947.4|14937.4|14927.4|2649
1760941800000|2025-10-20 06:30:00|14939.4|14929.4|14926.4|14916.4|14943.4|14933.4|14921.4|14911.4|3050
1760942100000|2025-10-20 06:35:00|14925.4|14915.4|14943.4|14933.4|14943.4|14933.4|14914.4|14904.4|3639
1760942400000|2025-10-20 06:40:00|14944.4|14934.4|14958.4|14948.4|14961.4|14951.4|14944.4|14934.4|3192
1760942700000|2025-10-20 06:45:00|14957.4|14947.4|14965.4|14955.4|14968.4|14958.4|14946.4|14936.4|4072
1760943000000|2025-10-20 06:50:00|14967.4|14957.4|14962.4|14952.4|14971.4|14961.4|14954.4|14944.4|5173
1760943300000|2025-10-20 06:55:00|14963.4|14953.4|14962.4|14952.4|14966.4|14956.4|14960.4|14950.4|5544
1760943600000|2025-10-20 07:00:00|14963.4|14951.4|14960.4|14949.4|14966.4|14954.4|14954.4|14943.4|2061
1760943900000|2025-10-20 07:05:00|14961.4|14950.4|14968.4|14956.4|14969.4|14957.4|14961.4|14949.4|1007
1760944200000|2025-10-20 07:10:00|14967.4|14957.4|14973.4|14962.4|14975.4|14964.4|14967.4|14956.4|827
1760944500000|2025-10-20 07:15:00|14974.4|14963.4|14978.4|14967.4|14981.4|14970.4|14974.4|14963.4|897
1760944800000|2025-10-20 07:20:00|14979.4|14968.4|14978.4|14967.4|14986.4|14974.4|14978.4|14967.4|890
1760945100000|2025-10-20 07:25:00|14977.4|14966.4|14975.4|14964.4|14980.4|14969.4|14975.4|14964.4|468
1760945400000|2025-10-20 07:30:00|14976.4|14965.4|14979.4|14968.4|14983.4|14971.4|14975.4|14963.4|440
1760945700000|2025-10-20 07:35:00|14980.4|14969.4|14979.4|14968.4|14981.4|14970.4|14976.4|14965.4|469
1760946000000|2025-10-20 07:40:00|14980.4|14969.4|14978.4|14967.4|14983.4|14972.4|14976.4|14965.4|785
1760946300000|2025-10-20 07:45:00|14979.4|14968.4|14975.4|14964.4|14979.4|14968.4|14972.4|14961.4|861
1760946600000|2025-10-20 07:50:00|14974.4|14963.4|14969.4|14958.4|14974.4|14963.4|14968.4|14957.4|621
1760946900000|2025-10-20 07:55:00|14970.4|14959.4|14969.4|14958.4|14971.4|14959.4|14968.4|14956.4|492
1760947200000|2025-10-20 08:00:00|14970.4|14959.4|14966.4|14955.4|14970.4|14959.4|14964.4|14953.4|649
1760947500000|2025-10-20 08:05:00|14967.4|14956.4|14967.4|14956.4|14971.4|14960.4|14966.4|14955.4|464
1760947800000|2025-10-20 08:10:00|14966.4|14955.4|14972.4|14961.4|14974.4|14963.4|14965.4|14954.4|884
1760948100000|2025-10-20 08:15:00|14973.4|14962.4|14970.4|14959.4|14973.4|14962.4|14968.4|14957.4|613
1760948400000|2025-10-20 08:20:00|14969.4|14958.4|14965.4|14953.4|14969.4|14958.4|14964.4|14953.4|719
1760948700000|2025-10-20 08:25:00|14964.4|14954.4|14967.4|14955.4|14968.4|14956.4|14964.4|14953.4|602
1760949000000|2025-10-20 08:30:00|14974.2|14950.2|14972.2|14948.2|14979.7|14955.7|14971.8|14947.8|1
1760949300000|2025-10-20 08:35:00|14971.9|14947.9|14970|14946|14977.2|14953.2|14967.8|14943.8|506
1760949600000|2025-10-20 08:40:00|14969.9|14945.9|14967.1|14943.1|14975.3|14951.3|14966.9|14942.9|0
1760949900000|2025-10-20 08:45:00|14967.4|14943.4|14961.6|14937.6|14971.2|14947.2|14961|14937|383
1760950200000|2025-10-20 08:50:00|14961.3|14937.3|14963.9|14939.9|14966|14942|14959.1|14935.1|164
1760950500000|2025-10-20 08:55:00|14963.4|14939.4|14962.9|14938.9|14966.7|14942.7|14958.7|14934.7|53
1760950800000|2025-10-20 09:00:00|14969.4|14958.4|14971.4|14959.4|14977.4|14965.4|14968.4|14956.4|457
1760951100000|2025-10-20 09:05:00|14970.4|14958.4|14972.4|14961.4|14972.4|14961.4|14969.4|14957.4|160
1760951400000|2025-10-20 09:10:00|14973.4|14960.4|14974.4|14963.4|14977.4|14966.4|14973.4|14960.4|212
1760951700000|2025-10-20 09:15:00|14975.4|14964.4|14972.4|14961.4|14975.4|14964.4|14970.4|14959.4|257
1760952000000|2025-10-20 09:20:00|14971.4|14960.4|14971.4|14960.4|14972.4|14961.4|14969.4|14958.4|179
1760952300000|2025-10-20 09:25:00|14972.4|14961.4|14968.4|14957.4|14974.4|14963.4|14968.4|14957.4|188
1760952600000|2025-10-20 09:30:00|14967.4|14956.4|14971.4|14960.4|14971.4|14960.4|14967.4|14956.4|111
1760952900000|2025-10-20 09:35:00|14970.4|14959.4|14968.4|14957.4|14971.4|14960.4|14968.4|14957.4|111
1760953200000|2025-10-20 09:40:00|14969.4|14958.4|14969.4|14958.4|14972.4|14961.4|14968.4|14957.4|135
1760953500000|2025-10-20 09:45:00|14968.4|14957.4|14971.4|14959.4|14971.4|14960.4|14968.4|14957.4|138
1760953800000|2025-10-20 09:50:00|14970.4|14958.4|14971.4|14960.4|14971.4|14960.4|14969.4|14958.4|193
1760954100000|2025-10-20 09:55:00|14970.4|14959.4|14970.4|14959.4|14972.4|14961.4|14968.4|14957.4|313
1760954400000|2025-10-20 10:00:00|14969.4|14958.4|14975.4|14963.4|14976.4|14964.4|14969.4|14958.4|534
1760954700000|2025-10-20 10:05:00|14974.4|14964.4|14975.4|14963.4|14975.4|14964.4|14972.4|14961.4|206
1760955000000|2025-10-20 10:10:00|14974.4|14964.4|14972.4|14961.4|14975.4|14964.4|14971.4|14959.4|130
1760955300000|2025-10-20 10:15:00|14973.4|14960.4|14971.4|14960.4|14973.4|14962.4|14971.4|14959.4|188
1760955600000|2025-10-20 10:20:00|14970.4|14959.4|14971.4|14960.4|14971.4|14960.4|14970.4|14959.4|91
1760955900000|2025-10-20 10:25:00|14970.4|14959.4|14970.4|14959.4|14972.4|14960.4|14969.4|14958.4|106
1760956200000|2025-10-20 10:30:00|14969.4|14958.4|14970.4|14959.4|14971.4|14960.4|14968.4|14957.4|158
1760956500000|2025-10-20 10:35:00|14971.4|14958.4|14971.4|14960.4|14972.4|14961.4|14969.4|14958.4|191
1760956800000|2025-10-20 10:40:00|14972.4|14961.4|14970.4|14958.4|14973.4|14961.4|14969.4|14958.4|147
1760957100000|2025-10-20 10:45:00|14969.4|14959.4|14967.4|14956.4|14970.4|14959.4|14963.4|14952.4|210
1760957400000|2025-10-20 10:50:00|14966.4|14955.4|14955.4|14944.4|14967.4|14956.4|14955.4|14943.4|509
1760957700000|2025-10-20 10:55:00|14954.4|14943.4|14954.4|14943.4|14957.4|14946.4|14953.4|14942.4|742
1760958000000|2025-10-20 11:00:00|14955.4|14944.4|14959.4|14948.4|14959.4|14948.4|14955.4|14944.4|152
1760958300000|2025-10-20 11:05:00|14960.4|14949.4|14962.4|14951.4|14964.4|14952.4|14959.4|14948.4|95
1760958600000|2025-10-20 11:10:00|14961.4|14950.4|14960.4|14949.4|14963.4|14952.4|14959.4|14948.4|173
1760958900000|2025-10-20 11:15:00|14962.4|14950.4|14964.4|14953.4|14964.4|14953.4|14962.4|14950.4|295
1760959200000|2025-10-20 11:20:00|14963.4|14952.4|14962.4|14951.4|14963.4|14953.4|14961.4|14950.4|50
1760959500000|2025-10-20 11:25:00|14963.4|14952.4|14965.4|14954.4|14966.4|14955.4|14963.4|14952.4|297
1760959800000|2025-10-20 11:30:00|14964.4|14953.4|14962.4|14951.4|14964.4|14953.4|14961.4|14950.4|85
1760960100000|2025-10-20 11:35:00|14961.4|14950.4|14960.4|14949.4|14962.4|14951.4|14960.4|14949.4|95
1760960400000|2025-10-20 11:40:00|14961.4|14950.4|14958.4|14947.4|14961.4|14950.4|14956.4|14945.4|164
1760960700000|2025-10-20 11:45:00|14959.4|14946.4|14959.4|14948.4|14960.4|14949.4|14958.4|14946.4|94
1760961000000|2025-10-20 11:50:00|14961.4|14947.4|14963.4|14951.4|14966.4|14955.4|14961.4|14947.4|716
1760961300000|2025-10-20 11:55:00|14962.4|14950.4|14956.4|14945.4|14963.4|14951.4|14956.4|14944.4|1033
1760961600000|2025-10-20 12:00:00|14957.4|14946.4|14955.4|14943.4|14962.4|14951.4|14947.4|14935.4|1411
1760961900000|2025-10-20 12:05:00|14954.4|14944.4|14957.4|14945.4|14957.4|14946.4|14953.4|14942.4|240
1760962200000|2025-10-20 12:10:00|14956.4|14944.4|14958.4|14947.4|14959.4|14947.4|14955.4|14943.4|237
1760962500000|2025-10-20 12:15:00|14959.4|14946.4|14962.4|14951.4|14963.4|14951.4|14959.4|14946.4|107
1760962800000|2025-10-20 12:20:00|14963.4|14952.4|14964.4|14953.4|14964.4|14953.4|14962.4|14951.4|96
1760963100000|2025-10-20 12:25:00|14965.4|14954.4|14964.4|14953.4|14965.4|14954.4|14964.4|14952.4|81
1760963400000|2025-10-20 12:30:00|14965.4|14954.4|14964.4|14953.4|14965.4|14954.4|14963.4|14952.4|204
1760963700000|2025-10-20 12:35:00|14965.4|14954.4|14964.4|14953.4|14965.4|14954.4|14963.4|14952.4|132
1760964000000|2025-10-20 12:40:00|14965.4|14954.4|14962.4|14951.4|14967.4|14956.4|14962.4|14951.4|156
1760964300000|2025-10-20 12:45:00|14961.4|14950.4|14960.4|14949.4|14966.4|14955.4|14960.4|14949.4|384
1760964600000|2025-10-20 12:50:00|14961.4|14950.4|14960.4|14949.4|14962.4|14950.4|14960.4|14948.4|82
1760964900000|2025-10-20 12:55:00|14961.4|14950.4|14960.4|14949.4|14962.4|14950.4|14958.4|14947.4|69
1760965200000|2025-10-20 13:00:00|14961.4|14950.4|14962.4|14950.4|14964.4|14952.4|14960.4|14949.4|100
1760965500000|2025-10-20 13:05:00|14961.4|14951.4|14963.4|14951.4|14964.4|14952.4|14961.4|14950.4|99
1760965800000|2025-10-20 13:10:00|14964.4|14952.4|14968.4|14957.4|14968.4|14957.4|14963.4|14951.4|133
1760966100000|2025-10-20 13:15:00|14967.4|14956.4|14967.4|14956.4|14969.4|14958.4|14966.4|14955.4|191
1760966400000|2025-10-20 13:20:00|14968.4|14957.4|14963.4|14952.4|14968.4|14957.4|14963.4|14952.4|169
1760966700000|2025-10-20 13:25:00|14964.4|14953.4|14963.4|14951.4|14965.4|14954.4|14962.4|14951.4|112
1760967000000|2025-10-20 13:30:00|14962.4|14952.4|14972.4|14960.4|14977.4|14966.4|14962.4|14951.4|1692
1760967300000|2025-10-20 13:35:00|14971.4|14961.4|14977.4|14966.4|14980.4|14969.4|14971.4|14959.4|915
1760967600000|2025-10-20 13:40:00|14976.4|14965.4|14976.4|14965.4|14979.4|14967.4|14973.4|14962.4|466
1760967900000|2025-10-20 13:45:00|14977.4|14966.4|14973.4|14961.4|14978.4|14966.4|14971.4|14960.4|436
1760968200000|2025-10-20 13:50:00|14972.4|14960.4|14974.4|14963.4|14976.4|14964.4|14968.4|14957.4|657
1760968500000|2025-10-20 13:55:00|14973.4|14962.4|14968.4|14957.4|14974.4|14963.4|14967.4|14955.4|673
1760968800000|2025-10-20 14:00:00|14969.4|14958.4|14968.4|14957.4|14972.4|14960.4|14965.4|14954.4|578
1760969100000|2025-10-20 14:05:00|14967.4|14956.4|14967.4|14956.4|14969.4|14958.4|14961.4|14950.4|540
1760969400000|2025-10-20 14:10:00|14968.4|14957.4|14976.4|14965.4|14977.4|14966.4|14967.4|14956.4|257
1760969700000|2025-10-20 14:15:00|14977.4|14966.4|14978.4|14967.4|14979.4|14967.4|14973.4|14962.4|340
1760970000000|2025-10-20 14:20:00|14982.4|14970.4|14990.4|14978.4|14991.4|14980.4|14980.4|14968.4|939
1760970300000|2025-10-20 14:25:00|14989.4|14979.4|14992.4|14981.4|14996.4|14984.4|14988.4|14977.4|995
1760970600000|2025-10-20 14:30:00|14991.4|14980.4|14987.4|14976.4|14993.4|14982.4|14985.4|14974.4|517
1760970900000|2025-10-20 14:35:00|14986.4|14975.4|14993.4|14982.4|14994.4|14983.4|14982.4|14971.4|425
1760971200000|2025-10-20 14:40:00|14992.4|14981.4|15003.4|14992.4|15004.4|14992.4|14992.4|14981.4|854
1760971500000|2025-10-20 14:45:00|15002.4|14991.4|15006.4|14995.4|15007.4|14996.4|15001.4|14990.4|469
1760971800000|2025-10-20 14:50:00|15005.4|14993.4|14999.4|14988.4|15005.4|14994.4|14999.4|14988.4|920
1760972100000|2025-10-20 14:55:00|15000.4|14989.4|14996.4|14985.4|15004.4|14993.4|14996.4|14985.4|645
1760972400000|2025-10-20 15:00:00|14995.4|14984.4|14994.4|14983.4|14996.4|14985.4|14990.4|14979.4|1264
1760972700000|2025-10-20 15:05:00|14993.4|14982.4|14996.4|14985.4|14997.4|14985.4|14990.4|14978.4|1173
1760973000000|2025-10-20 15:10:00|14995.4|14984.4|14989.4|14977.4|14997.4|14986.4|14988.4|14977.4|839
1760973300000|2025-10-20 15:15:00|14988.4|14978.4|14994.4|14983.4|14994.4|14983.4|14988.4|14977.4|865
1760973600000|2025-10-20 15:20:00|14995.4|14984.4|14999.4|14988.4|15000.4|14988.4|14993.4|14982.4|1135
1760973900000|2025-10-20 15:25:00|15000.4|14987.4|14994.4|14983.4|15002.4|14990.4|14994.4|14982.4|1036
1760974200000|2025-10-20 15:30:00|14995.4|14984.4|15008.4|14997.4|15008.4|14997.4|14993.4|14982.4|384
1760974500000|2025-10-20 15:35:00|15007.4|14996.4|15009.4|14998.4|15009.4|14998.4|15004.4|14993.4|503
1760974800000|2025-10-20 15:40:00|15008.4|14997.4|15012.4|15000.4|15012.4|15001.4|15006.4|14995.4|505
1760975100000|2025-10-20 15:45:00|15011.4|15001.4|15008.4|14997.4|15012.4|15001.4|15007.4|14996.4|439
1760975400000|2025-10-20 15:50:00|15007.4|14996.4|15005.4|14994.4|15011.4|15000.4|14995.4|14984.4|2058
1760975700000|2025-10-20 15:55:00|15006.4|14993.4|15000.4|14989.4|15007.4|14995.4|15000.4|14989.4|383
1760976000000|2025-10-20 16:00:00|15001.4|14990.4|15002.4|14991.4|15003.4|14992.4|14998.4|14987.4|320
1760976300000|2025-10-20 16:05:00|15003.4|14992.4|15004.4|14993.4|15007.4|14996.4|15003.4|14992.4|394
1760976600000|2025-10-20 16:10:00|15003.4|14992.4|15005.4|14994.4|15006.4|14994.4|15002.4|14991.4|160
1760976900000|2025-10-20 16:15:00|15006.4|14993.4|15009.4|14997.4|15009.4|14998.4|15004.4|14993.4|248
1760977200000|2025-10-20 16:20:00|15008.4|14996.4|15004.4|14993.4|15009.4|14996.4|15004.4|14993.4|176
1760977500000|2025-10-20 16:25:00|15005.4|14994.4|15007.4|14995.4|15010.4|14999.4|15004.4|14993.4|143
1760977800000|2025-10-20 16:30:00|15006.4|14996.4|15007.4|14995.4|15007.4|14996.4|15005.4|14994.4|178
1760978100000|2025-10-20 16:35:00|15006.4|14996.4|15009.4|14997.4|15009.4|14998.4|15005.4|14994.4|182
1760978400000|2025-10-20 16:40:00|15008.4|14996.4|15007.4|14996.4|15009.4|14997.4|15005.4|14994.4|137
1760978700000|2025-10-20 16:45:00|15008.4|14997.4|15008.4|14997.4|15009.4|14998.4|15006.4|14995.4|193
1760979000000|2025-10-20 16:50:00|15009.4|14996.4|15010.4|14998.4|15011.4|15000.4|15007.4|14996.4|186
1760979300000|2025-10-20 16:55:00|15009.4|14999.4|15009.4|14997.4|15013.4|15002.4|15008.4|14997.4|203
1760979600000|2025-10-20 17:00:00|15008.4|14998.4|15013.4|15002.4|15013.4|15002.4|15008.4|14998.4|175
1760979900000|2025-10-20 17:05:00|15014.4|15003.4|15014.4|15002.4|15015.4|15004.4|15013.4|15002.4|245
1760980200000|2025-10-20 17:10:00|15013.4|15003.4|15013.4|15002.4|15015.4|15004.4|15012.4|15001.4|102
1760980500000|2025-10-20 17:15:00|15014.4|15003.4|15015.4|15004.4|15016.4|15005.4|15013.4|15002.4|213
1760980800000|2025-10-20 17:20:00|15016.4|15003.4|15017.4|15006.4|15017.4|15006.4|15013.4|15002.4|170
1760981100000|2025-10-20 17:25:00|15015.4|15004.4|15013.4|15002.4|15016.4|15004.4|15013.4|15002.4|235
1760981400000|2025-10-20 17:30:00|15014.4|15003.4|15016.4|15005.4|15018.4|15006.4|15013.4|15002.4|322
1760981700000|2025-10-20 17:35:00|15017.4|15004.4|15018.4|15007.4|15019.4|15007.4|15016.4|15004.4|312
1760982000000|2025-10-20 17:40:00|15019.4|15008.4|15020.4|15009.4|15021.4|15010.4|15018.4|15007.4|232
1760982300000|2025-10-20 17:45:00|15021.4|15010.4|15026.4|15015.4|15026.4|15015.4|15021.4|15010.4|355
1760982600000|2025-10-20 17:50:00|15025.4|15014.4|15025.4|15013.4|15026.4|15015.4|15022.4|15010.4|232
1760982900000|2025-10-20 17:55:00|15024.4|15012.4|15022.4|15011.4|15025.4|15014.4|15022.4|15011.4|231
1760983200000|2025-10-20 18:00:00|15023.4|15012.4|15026.4|15014.4|15026.4|15014.4|15022.4|15011.4|154
1760983500000|2025-10-20 18:05:00|15025.4|15015.4|15029.4|15018.4|15029.4|15018.4|15025.4|15014.4|329
1760983800000|2025-10-20 18:10:00|15028.4|15017.4|15029.4|15018.4|15030.4|15019.4|15028.4|15017.4|229
1760984100000|2025-10-20 18:15:00|15030.4|15017.4|15025.4|15014.4|15030.4|15018.4|15024.4|15013.4|185
1760984400000|2025-10-20 18:20:00|15026.4|15015.4|15026.4|15015.4|15028.4|15017.4|15025.4|15014.4|153
1760984700000|2025-10-20 18:25:00|15027.4|15016.4|15030.4|15018.4|15030.4|15019.4|15026.4|15015.4|188
1760985000000|2025-10-20 18:30:00|15029.4|15019.4|15030.4|15019.4|15030.4|15019.4|15027.4|15016.4|126
1760985300000|2025-10-20 18:35:00|15029.4|15018.4|15028.4|15017.4|15031.4|15020.4|15028.4|15017.4|175
1760985600000|2025-10-20 18:40:00|15027.4|15016.4|15026.9|15016.9|15028.4|15017.4|15026.4|15015.4|85
1760985900000|2025-10-20 18:45:00|15026.4|15016.4|15026.9|15016.9|15027.9|15017.9|15024.9|15014.9|183
1760986200000|2025-10-20 18:50:00|15027.4|15017.4|15026.9|15016.9|15027.9|15017.9|15026.9|15016.9|146
1760986500000|2025-10-20 18:55:00|15027.4|15017.4|15030.9|15020.9|15032.9|15022.9|15026.9|15016.9|311
1760986800000|2025-10-20 19:00:00|15030.4|15020.4|15031.4|15021.4|15031.4|15021.4|15027.9|15017.9|169
1760987100000|2025-10-20 19:05:00|15031.9|15021.9|15031.9|15021.9|15032.9|15022.9|15030.9|15020.9|172
1760987400000|2025-10-20 19:10:00|15031.4|15021.4|15030.9|15020.9|15031.9|15021.9|15029.9|15019.9|140
1760987700000|2025-10-20 19:15:00|15031.4|15021.4|15031.9|15021.9|15031.9|15021.9|15030.9|15020.9|123
1760988000000|2025-10-20 19:20:00|15030.9|15020.9|15031.9|15021.9|15032.4|15022.4|15028.9|15018.9|124
1760988300000|2025-10-20 19:25:00|15032.4|15022.4|15032.4|15022.4|15032.9|15022.9|15031.9|15021.9|79
1760988600000|2025-10-20 19:30:00|15031.9|15021.9|15032.4|15022.4|15032.9|15022.9|15029.9|15019.9|196
1760988900000|2025-10-20 19:35:00|15031.9|15021.9|15032.9|15022.9|15032.9|15022.9|15031.9|15021.9|61
1760989200000|2025-10-20 19:40:00|15032.4|15022.4|15031.9|15021.9|15033.9|15023.9|15031.9|15021.9|210
1760989500000|2025-10-20 19:45:00|15030.9|15020.9|15033.9|15023.9|15033.9|15023.9|15030.9|15020.9|130
1760989800000|2025-10-20 19:50:00|15032.9|15022.9|15033.4|15023.4|15033.9|15023.9|15030.9|15020.9|280
1760990100000|2025-10-20 19:55:00|15032.9|15022.9|15030.4|15020.4|15033.4|15023.4|15029.9|15019.9|250
1760990400000|2025-10-20 20:00:00|15030.9|15020.9|15029.4|15019.4|15031.9|15021.9|15026.9|15016.9|46
1760990700000|2025-10-20 20:05:00|15029.9|15019.9|15031.9|15021.9|15031.9|15021.9|15028.9|15018.9|47
1760991000000|2025-10-20 20:10:00|15032.4|15022.4|15032.9|15022.9|15032.9|15022.9|15032.4|15022.4|27
1760991300000|2025-10-20 20:15:00|15033.4|15023.4|15032.4|15022.4|15033.4|15023.4|15031.9|15021.9|38
1760991600000|2025-10-20 20:20:00|15032.9|15022.9|15032.9|15022.9|15033.9|15023.9|15032.9|15022.9|7
1760991900000|2025-10-20 20:25:00|15033.4|15023.4|15033.4|15023.4|15033.4|15023.4|15033.4|15023.4|32
1760992200000|2025-10-20 20:30:00|15032.9|15022.9|15034.4|15024.4|15034.9|15024.9|15032.9|15022.9|13
1760992500000|2025-10-20 20:35:00|||||||||3
1760992800000|2025-10-20 20:40:00|15033.9|15023.9|15033.9|15023.9|15034.4|15024.4|15033.9|15023.9|36
1760993100000|2025-10-20 20:45:00|||||||||11
1760993400000|2025-10-20 20:50:00|15033.4|15023.4|15032.9|15022.9|15034.9|15024.9|15032.9|15022.9|30
1760993700000|2025-10-20 20:55:00|15033.4|15023.4|15035.4|15025.4|15035.9|15025.9|15032.4|15022.4|84
1760994000000|2025-10-20 21:00:00|15035.9|15025.9|15035.4|15025.4|15035.9|15025.9|15035.4|15025.4|1
1760994300000|2025-10-20 21:05:00|15035.9|15025.9|15035.9|15025.9|15035.9|15025.9|15035.9|15025.9|2
1760994600000|2025-10-20 21:10:00|15035.4|15025.4|15032.9|15022.9|15035.4|15025.4|15032.9|15022.9|21
1760994900000|2025-10-20 21:15:00|15040.4|15016.4|15040|15016|15040.7|15016.7|15040|15016|0
1760995200000|2025-10-20 21:20:00|15039.9|15015.9|15040|15016|15040.1|15016.1|15039.9|15015.9|0
1760995500000|2025-10-20 21:25:00|15039.7|15015.7|15039.8|15015.8|15040.1|15016.1|15039.7|15015.7|0
1760995800000|2025-10-20 21:30:00|15040.1|15016.1|15040.2|15016.2|15040.7|15016.7|15040.1|15016.1|0
1760996100000|2025-10-20 21:35:00|15040.3|15016.3|15040.3|15016.3|15040.3|15016.3|15040.2|15016.2|0
1760996400000|2025-10-20 21:40:00|15040.8|15016.8|15040.5|15016.5|15041.2|15017.2|15040.3|15016.3|0
1760996700000|2025-10-20 21:45:00|15040.4|15016.4|15040.4|15016.4|15040.5|15016.5|15040.4|15016.4|0
1760997000000|2025-10-20 21:50:00|15040.2|15016.2|15040.2|15016.2|15040.2|15016.2|15040.2|15016.2|0
1760997300000|2025-10-20 21:55:00|15040.1|15016.1|15039.9|15015.9|15040.1|15016.1|15039.5|15015.5|0
1760997600000|2025-10-20 22:00:00|15037.1|15013.1|15033.7|15009.7|15038.2|15014.2|15033.3|15009.3|0
1760997900000|2025-10-20 22:05:00|15034|15010|15034.5|15010.5|15035.1|15011.1|15029.6|15005.6|0
1760998200000|2025-10-20 22:10:00|15034.3|15010.3|15032.5|15008.5|15035.9|15011.9|15032.3|15008.3|0
1760998500000|2025-10-20 22:15:00|15032.6|15008.6|15036.2|15012.2|15036.8|15012.8|15030.5|15006.5|0
1760998800000|2025-10-20 22:20:00|15036.4|15012.4|15036.3|15012.3|15037|15013|15032.3|15008.3|0
1760999100000|2025-10-20 22:25:00|15036.5|15012.5|15035.6|15011.6|15039.6|15015.6|15035.6|15011.6|0
1760999400000|2025-10-20 22:30:00|15035|15011|15034.3|15010.3|15036.6|15012.6|15032.5|15008.5|0
1760999700000|2025-10-20 22:35:00|15034.6|15010.6|15033.6|15009.6|15035|15011|15032|15008|0
1761000000000|2025-10-20 22:40:00|15033.8|15009.8|15035.7|15011.7|15036.8|15012.8|15033.8|15009.8|0
1761000300000|2025-10-20 22:45:00|15035.9|15011.9|15032.6|15008.6|15036.8|15012.8|15032.3|15008.3|0
1761000600000|2025-10-20 22:50:00|15032.3|15008.3|15033.1|15009.1|15035.3|15011.3|15032.2|15008.2|0
1761000900000|2025-10-20 22:55:00|15033.3|15009.3|15032.5|15008.5|15033.8|15009.8|15031.4|15007.4|0
1761001200000|2025-10-20 23:00:00|15032.7|15008.7|15036.1|15012.1|15037.1|15013.1|15031.3|15007.3|0
1761001500000|2025-10-20 23:05:00|15035.8|15011.8|15036.9|15012.9|15037.4|15013.4|15034.6|15010.6|0
1761001800000|2025-10-20 23:10:00|15037.1|15013.1|15036.2|15012.2|15041.4|15017.4|15036.1|15012.1|0
1761002100000|2025-10-20 23:15:00|15036.4|15012.4|15034.3|15010.3|15036.4|15012.4|15031.2|15007.2|0
1761002400000|2025-10-20 23:20:00|15034.5|15010.5|15035.8|15011.8|15036.9|15012.9|15034.5|15010.5|0
1761002700000|2025-10-20 23:25:00|15036|15012|15039|15015|15039|15015|15035.9|15011.9|0
1761003000000|2025-10-20 23:30:00|15039.3|15015.3|15041.1|15017.1|15041.1|15017.1|15038.1|15014.1|0
1761003300000|2025-10-20 23:35:00|15040.9|15016.9|15037|15013|15041.1|15017.1|15036.8|15012.8|0
1761003600000|2025-10-20 23:40:00|15037.1|15013.1|15035.6|15011.6|15037.3|15013.3|15033.9|15009.9|0
1761003900000|2025-10-20 23:45:00|15035.3|15011.3|15029.8|15005.8|15035.3|15011.3|15029.7|15005.7|0
1761004200000|2025-10-20 23:50:00|15029.5|15005.5|15030.4|15006.4|15032.4|15008.4|15028.5|15004.5|0
1761004500000|2025-10-20 23:55:00|15030.2|15006.2|15033.3|15009.3|15033.8|15009.8|15030.1|15006.1|0
1761004800000|2025-10-21 00:00:00|15032.8|15008.8|15030|15006|15037.6|15013.6|15029.8|15005.8|0
1761005100000|2025-10-21 00:05:00|15029.8|15005.8|15028.9|15004.9|15033.5|15009.5|15028.7|15004.7|0
1761005400000|2025-10-21 00:10:00|15029.2|15005.2|15032.8|15008.8|15036.7|15012.7|15029.2|15005.2|0
1761005700000|2025-10-21 00:15:00|15033.1|15009.1|15036.5|15012.5|15036.6|15012.6|15032.3|15008.3|0
1761006000000|2025-10-21 00:20:00|15036.3|15012.3|15034.7|15010.7|15036.9|15012.9|15033.2|15009.2|0
1761006300000|2025-10-21 00:25:00|15035|15011|15038.1|15014.1|15042.3|15018.3|15034.8|15010.8|0
1761006600000|2025-10-21 00:30:00|15038|15014|15038.2|15014.2|15039.2|15015.2|15035.7|15011.7|0
1761006900000|2025-10-21 00:35:00|15037.7|15013.7|15039.1|15015.1|15039.2|15015.2|15037.2|15013.2|0
1761007200000|2025-10-21 00:40:00|15039.6|15015.6|15038.8|15014.8|15040.4|15016.4|15038.8|15014.8|0
1761007500000|2025-10-21 00:45:00|15039|15015|15039.2|15015.2|15040.6|15016.6|15037.8|15013.8|0
1761007800000|2025-10-21 00:50:00|15039|15015|15040.3|15016.3|15040.3|15016.3|15038.3|15014.3|0
1761008100000|2025-10-21 00:55:00|15040|15016|15040.7|15016.7|15041.7|15017.7|15038.5|15014.5|0
1761008400000|2025-10-21 01:00:00|15035.4|15025.4|15027.4|15017.4|15042.4|15032.4|15027.4|15017.4|2258
1761008700000|2025-10-21 01:05:00|15029.4|15019.4|15039|15029|15041|15031|15020.4|15010.4|892
1761009000000|2025-10-21 01:10:00|15038|15028|15042|15032|15044|15034|15038|15028|526
1761009300000|2025-10-21 01:15:00|15041|15031|15034|15024|15042|15032|15029|15019|1287
1761009600000|2025-10-21 01:20:00|15035|15025|15047|15037|15049|15039|15031|15021|1356
1761009900000|2025-10-21 01:25:00|15046|15036|15041|15031|15048|15038|15039|15029|1403
1761010200000|2025-10-21 01:30:00|15038|15028|15033|15023|15043|15033|15013|15003|18051
1761010500000|2025-10-21 01:35:00|15034|15024|15102|15092|15115|15105|15030|15020|10930
1761010800000|2025-10-21 01:40:00|15101|15091|15123|15113|15142|15132|15091|15081|11840
1761011100000|2025-10-21 01:45:00|15122|15112|15148|15138|15148|15138|15114|15104|8264
1761011400000|2025-10-21 01:50:00|15146|15136|15117|15107|15161|15151|15117|15107|9809
1761011700000|2025-10-21 01:55:00|15116|15106|15161|15151|15164|15154|15115|15105|6759
1761012000000|2025-10-21 02:00:00|15160|15150|15166|15156|15174|15164|15140|15130|6809
1761012300000|2025-10-21 02:05:00|15168|15158|15138|15128|15174|15164|15138|15128|6479
1761012600000|2025-10-21 02:10:00|15139|15129|15153|15143|15153|15143|15130|15120|2914
1761012900000|2025-10-21 02:15:00|15154|15144|15169|15159|15170|15160|15142|15132|2814
1761013200000|2025-10-21 02:20:00|15170|15160|15201|15191|15202|15192|15161|15151|5096
1761013500000|2025-10-21 02:25:00|15202|15192|15198|15188|15214|15204|15195|15185|6554
1761013800000|2025-10-21 02:30:00|15199|15189|15219|15209|15224|15214|15194|15184|5975
1761014100000|2025-10-21 02:35:00|15221|15211|15227|15217|15235|15225|15208|15198|5964
1761014400000|2025-10-21 02:40:00|15228|15218|15234|15224|15242|15232|15214|15204|6478
1761014700000|2025-10-21 02:45:00|15233|15223|15210|15200|15236|15226|15209|15199|3860
1761015000000|2025-10-21 02:50:00|15209|15199|15206|15196|15220|15210|15193|15183|3317
1761015300000|2025-10-21 02:55:00|15207|15197|15200|15190|15210|15200|15178|15168|3251
1761015600000|2025-10-21 03:00:00|15201|15191|15222|15212|15226|15216|15196|15186|4333
1761015900000|2025-10-21 03:05:00|15224|15214|15225|15215|15233|15223|15217|15207|5026
1761016200000|2025-10-21 03:10:00|15224|15214|15228|15218|15243|15233|15224|15214|4004
1761016500000|2025-10-21 03:15:00|15227|15217|15248|15238|15248|15238|15224|15214|3484
1761016800000|2025-10-21 03:20:00|15247|15237|15269|15259|15270|15260|15243|15233|5308
1761017100000|2025-10-21 03:25:00|15267|15257|15258|15248|15279|15269|15255|15245|5569
1761017400000|2025-10-21 03:30:00|15260|15250|15251|15241|15263|15253|15250|15240|763
1761017700000|2025-10-21 03:35:00|15250|15240|15263|15253|15264|15254|15250|15240|1011
1761018000000|2025-10-21 03:40:00|15262|15252|15253|15243|15262|15252|15249|15239|845
1761018300000|2025-10-21 03:45:00|15254|15244|15242|15232|15254|15244|15240|15230|853
1761018600000|2025-10-21 03:50:00|15243|15233|15232|15222|15244|15234|15229|15219|2124
1761018900000|2025-10-21 03:55:00|15233|15223|15229|15219|15235|15225|15228|15218|766
1761019200000|2025-10-21 04:00:00|15231|15221|15233|15223|15237|15227|15230|15220|499
1761019500000|2025-10-21 04:05:00|15234|15224|15233|15223|15235|15225|15231|15221|275
1761019800000|2025-10-21 04:10:00|15234|15224|15233|15223|15235|15225|15231|15221|506
1761020100000|2025-10-21 04:15:00|15234|15224|15234|15224|15236|15226|15231|15221|133
1761020400000|2025-10-21 04:20:00|15236|15226|15232|15222|15238|15228|15232|15222|266
1761020700000|2025-10-21 04:25:00|15233|15223|15230|15220|15233|15223|15229|15219|305
1761021000000|2025-10-21 04:30:00|15232|15222|15229|15219|15232|15222|15228|15218|570
1761021300000|2025-10-21 04:35:00|15230|15220|15233|15223|15233|15223|15228|15218|354
1761021600000|2025-10-21 04:40:00|15234|15224|15236|15226|15238|15228|15234|15224|512
1761021900000|2025-10-21 04:45:00|15235|15225|15236|15226|15236|15226|15231|15221|593
1761022200000|2025-10-21 04:50:00|15237|15227|15235|15225|15238|15228|15233|15223|718
1761022500000|2025-10-21 04:55:00|15234|15224|15235|15225|15236|15226|15229|15219|1330
1761022800000|2025-10-21 05:00:00|15233|15223|15258|15248|15265|15255|15220|15210|11498
1761023100000|2025-10-21 05:05:00|15259|15249|15286|15276|15286|15276|15256|15246|4523
1761023400000|2025-10-21 05:10:00|15287|15277|15272|15262|15289|15279|15259|15249|3953
1761023700000|2025-10-21 05:15:00|15273|15263|15291|15281|15298|15288|15273|15263|4784
1761024000000|2025-10-21 05:20:00|15290|15280|15279|15269|15298|15288|15278|15268|3241
1761024300000|2025-10-21 05:25:00|15280|15270|15272|15262|15285|15275|15271|15261|3828
1761024600000|2025-10-21 05:30:00|15273|15263|15297|15287|15310|15300|15272|15262|5456
1761024900000|2025-10-21 05:35:00|15298|15288|15262|15252|15304|15294|15254|15244|5638
1761025200000|2025-10-21 05:40:00|15263|15253|15280|15270|15281|15271|15262|15252|3247
1761025500000|2025-10-21 05:45:00|15281|15271|15254|15244|15288|15278|15254|15244|3341
1761025800000|2025-10-21 05:50:00|15252|15242|15259|15249|15267|15257|15248|15238|3468
1761026100000|2025-10-21 05:55:00|15260|15250|15273|15263|15273|15263|15258|15248|3152
1761026400000|2025-10-21 06:00:00|15272|15262|15296|15286|15303|15293|15270|15260|4922
1761026700000|2025-10-21 06:05:00|15293|15283|15307|15297|15309|15299|15288|15278|3185
1761027000000|2025-10-21 06:10:00|15306|15296|15290|15280|15306|15296|15287|15277|1942
1761027300000|2025-10-21 06:15:00|15289|15279|15283|15273|15299|15289|15279|15269|4009
1761027600000|2025-10-21 06:20:00|15284|15274|15294|15284|15302|15292|15279|15269|4536
1761027900000|2025-10-21 06:25:00|15293|15283|15286|15276|15305|15295|15282|15272|4653
1761028200000|2025-10-21 06:30:00|15285|15275|15279|15269|15296|15286|15279|15269|4300
1761028500000|2025-10-21 06:35:00|15280|15270|15285|15275|15291|15281|15273|15263|4137
1761028800000|2025-10-21 06:40:00|15287|15277|15275|15265|15289|15279|15270|15260|2989
1761029100000|2025-10-21 06:45:00|15274|15264|15266|15256|15287|15277|15265|15255|3881
1761029400000|2025-10-21 06:50:00|15265|15255|15254|15244|15266|15256|15251|15241|7150
1761029700000|2025-10-21 06:55:00|15252|15242|15256|15246|15263|15253|15251|15241|7378
1761030000000|2025-10-21 07:00:00|15257|15245|15247|15236|15257|15246|15241|15229|5028
1761030300000|2025-10-21 07:05:00|15246|15235|15241|15229|15251|15239|15239|15227|2670
1761030600000|2025-10-21 07:10:00|15240|15228|15240|15229|15243|15232|15237|15226|1953
1761030900000|2025-10-21 07:15:00|15239|15228|15237|15226|15243|15232|15237|15225|1675
1761031200000|2025-10-21 07:20:00|15239|15228|15232|15221|15239|15228|15230|15219|1933
1761031500000|2025-10-21 07:25:00|15233|15222|15237|15225|15240|15229|15232|15222|1000
1761031800000|2025-10-21 07:30:00|15236|15226|15228|15217|15236|15226|15225|15214|1431
1761032100000|2025-10-21 07:35:00|15229|15218|15228|15217|15231|15220|15225|15214|1071
1761032400000|2025-10-21 07:40:00|15227|15216|15230|15218|15235|15223|15227|15216|1417
1761032700000|2025-10-21 07:45:00|15229|15217|15229|15217|15230|15219|15226|15215|924
1761033000000|2025-10-21 07:50:00|15228|15218|15232|15221|15233|15222|15228|15218|638
1761033300000|2025-10-21 07:55:00|15231|15220|15233|15221|15233|15222|15230|15219|1053
1761033600000|2025-10-21 08:00:00|15232|15220|15224|15213|15232|15221|15222|15211|1411
1761033900000|2025-10-21 08:05:00|15225|15214|15228|15217|15232|15221|15224|15213|988
1761034200000|2025-10-21 08:10:00|15229|15218|15220|15209|15230|15219|15218|15206|1797
1761034500000|2025-10-21 08:15:00|15219|15208|15218|15207|15222|15210|15214|15203|1574
1761034800000|2025-10-21 08:20:00|15219|15206|15222|15211|15222|15211|15215|15204|1371
1761035100000|2025-10-21 08:25:00|15223|15212|15221|15210|15224|15213|15216|15204|1553
1761035400000|2025-10-21 08:30:00|15223.7|15199.7|15230.9|15206.9|15232.3|15208.3|15220.5|15196.5|5
1761035700000|2025-10-21 08:35:00|15230.7|15206.7|15230.8|15206.8|15231.9|15207.9|15228.4|15204.4|1628
1761036000000|2025-10-21 08:40:00|15231.1|15207.1|15229.6|15205.6|15231.5|15207.5|15226|15202|0
1761036300000|2025-10-21 08:45:00|15230.1|15206.1|15231.3|15207.3|15231.9|15207.9|15228.2|15204.2|262
1761036600000|2025-10-21 08:50:00|15231.6|15207.6|15226.1|15202.1|15232.5|15208.5|15225.3|15201.3|73
1761036900000|2025-10-21 08:55:00|15226.4|15202.4|15217.8|15193.8|15227.3|15203.3|15217.6|15193.6|34
1761037200000|2025-10-21 09:00:00|15227|15215|15231|15220|15234|15222|15224|15212|611
1761037500000|2025-10-21 09:05:00|15230|15219|15227|15215|15230|15220|15226|15214|114
1761037800000|2025-10-21 09:10:00|15226|15216|15226|15214|15228|15217|15224|15213|369
1761038100000|2025-10-21 09:15:00|15227|15215|15223|15211|15228|15217|15219|15208|459
1761038400000|2025-10-21 09:20:00|15224|15212|15223|15212|15224|15212|15221|15210|122
1761038700000|2025-10-21 09:25:00|15224|15213|15230|15218|15230|15218|15224|15213|329
1761039000000|2025-10-21 09:30:00|15229|15219|15231|15219|15232|15221|15229|15218|219
1761039300000|2025-10-21 09:35:00|15230|15220|15231|15219|15232|15221|15229|15218|99
1761039600000|2025-10-21 09:40:00|15232|15220|15231|15220|15232|15221|15230|15218|107
1761039900000|2025-10-21 09:45:00|15232|15221|15230|15219|15232|15221|15230|15219|117
1761040200000|2025-10-21 09:50:00|15229|15218|15231|15220|15231|15220|15229|15218|112
1761040500000|2025-10-21 09:55:00|15230|15219|15227|15216|15230|15220|15227|15216|90
1761040800000|2025-10-21 10:00:00|15228|15217|15227|15216|15229|15217|15227|15215|126
1761041100000|2025-10-21 10:05:00|15226|15215|15226|15215|15227|15216|15226|15215|94
1761041400000|2025-10-21 10:10:00|15227|15213|15224|15213|15227|15214|15224|15212|147
1761041700000|2025-10-21 10:15:00|15225|15214|15221|15210|15225|15214|15220|15209|266
1761042000000|2025-10-21 10:20:00|15222|15211|15222|15211|15225|15213|15221|15210|256
1761042300000|2025-10-21 10:25:00|15223|15212|15223|15212|15224|15213|15221|15210|297
1761042600000|2025-10-21 10:30:00|15222|15211|15221|15210|15223|15212|15220|15209|231
1761042900000|2025-10-21 10:35:00|15222|15209|15221|15210|15223|15212|15218|15207|299
1761043200000|2025-10-21 10:40:00|15220|15209|15219|15208|15221|15210|15218|15207|118
1761043500000|2025-10-21 10:45:00|15218|15207|15218|15206|15220|15209|15217|15206|247
1761043800000|2025-10-21 10:50:00|15217|15207|15216|15205|15217|15207|15214|15203|601
1761044100000|2025-10-21 10:55:00|15217|15206|15217|15205|15217|15206|15216|15204|305
1761044400000|2025-10-21 11:00:00|15218|15206|15220|15208|15220|15209|15218|15206|166
1761044700000|2025-10-21 11:05:00|15219|15209|15221|15210|15221|15210|15219|15208|138
1761045000000|2025-10-21 11:10:00|15222|15211|15227|15215|15227|15216|15221|15210|145
1761045300000|2025-10-21 11:15:00|15228|15216|15230|15218|15231|15220|15227|15216|182
1761045600000|2025-10-21 11:20:00|15229|15219|15226|15215|15230|15219|15223|15212|299
1761045900000|2025-10-21 11:25:00|15227|15214|15226|15214|15227|15216|15225|15214|101
1761046200000|2025-10-21 11:30:00|15225|15215|15224|15213|15226|15215|15220|15209|285
1761046500000|2025-10-21 11:35:00|15223|15212|15222|15211|15224|15213|15221|15210|171
1761046800000|2025-10-21 11:40:00|15221|15210|15220|15209|15223|15211|15220|15209|116
1761047100000|2025-10-21 11:45:00|15221|15210|15219|15208|15221|15210|15218|15206|297
1761047400000|2025-10-21 11:50:00|15218|15207|15215|15204|15220|15209|15215|15204|197
1761047700000|2025-10-21 11:55:00|15216|15205|15216|15205|15217|15206|15214|15203|190
1761048000000|2025-10-21 12:00:00|15217|15206|15217|15206|15219|15208|15216|15205|237
1761048300000|2025-10-21 12:05:00|15216|15205|15218|15207|15219|15207|15216|15205|123
1761048600000|2025-10-21 12:10:00|15219|15208|15215|15204|15219|15208|15215|15204|158
1761048900000|2025-10-21 12:15:00|15216|15205|15214|15203|15216|15205|15214|15203|137
1761049200000|2025-10-21 12:20:00|15213|15202|15213|15201|15214|15203|15211|15200|340
1761049500000|2025-10-21 12:25:00|15212|15202|15212|15200|15213|15202|15210|15199|80
1761049800000|2025-10-21 12:30:00|15211|15201|15207|15196|15212|15201|15207|15196|383
1761050100000|2025-10-21 12:35:00|15208|15197|15211|15200|15212|15201|15207|15196|121
1761050400000|2025-10-21 12:40:00|15212|15201|15213|15202|15214|15203|15211|15200|158
1761050700000|2025-10-21 12:45:00|15214|15203|15214|15202|15216|15205|15212|15201|337
1761051000000|2025-10-21 12:50:00|15213|15201|15210|15199|15214|15202|15210|15199|382
1761051300000|2025-10-21 12:55:00|15211|15200|15211|15200|15213|15201|15210|15199|176
1761051600000|2025-10-21 13:00:00|15210|15199|15210|15199|15213|15201|15209|15198|308
1761051900000|2025-10-21 13:05:00|15211|15200|15210|15198|15212|15201|15209|15198|579
1761052200000|2025-10-21 13:10:00|15209|15199|15210|15199|15211|15199|15208|15197|357
1761052500000|2025-10-21 13:15:00|15211|15200|15216|15205|15220|15209|15210|15199|1105
1761052800000|2025-10-21 13:20:00|15215|15204|15218|15207|15219|15208|15215|15204|248
1761053100000|2025-10-21 13:25:00|15219|15208|15217|15205|15219|15208|15215|15203|509
1761053400000|2025-10-21 13:30:00|15216|15206|15206|15194|15216|15206|15202|15191|3208
1761053700000|2025-10-21 13:35:00|15205|15195|15205|15194|15210|15199|15204|15193|1014
1761054000000|2025-10-21 13:40:00|15206|15193|15196|15185|15206|15195|15192|15180|1214
1761054300000|2025-10-21 13:45:00|15195|15184|15188|15177|15197|15186|15183|15172|2354
1761054600000|2025-10-21 13:50:00|15187|15176|15190|15179|15194|15183|15185|15174|1376
1761054900000|2025-10-21 13:55:00|15189|15178|15191|15180|15191|15180|15186|15175|726
1761055200000|2025-10-21 14:00:00|15192|15181|15184|15173|15192|15181|15183|15172|836
1761055500000|2025-10-21 14:05:00|15185|15174|15189|15177|15191|15180|15183|15172|1198
1761055800000|2025-10-21 14:10:00|15190|15178|15195|15184|15197|15186|15188|15177|398
1761056100000|2025-10-21 14:15:00|15194|15183|15198|15187|15198|15187|15191|15180|389
1761056400000|2025-10-21 14:20:00|15197|15186|15197|15186|15203|15192|15196|15185|595
1761056700000|2025-10-21 14:25:00|15196|15185|15187|15176|15197|15186|15187|15176|576
1761057000000|2025-10-21 14:30:00|15188|15177|15186|15175|15190|15179|15185|15173|574
1761057300000|2025-10-21 14:35:00|15185|15174|15190|15179|15194|15183|15185|15174|400
1761057600000|2025-10-21 14:40:00|15191|15180|15189|15178|15193|15182|15188|15177|260
1761057900000|2025-10-21 14:45:00|15190|15177|15191|15179|15192|15181|15185|15174|501
1761058200000|2025-10-21 14:50:00|15190|15180|15191|15180|15192|15181|15188|15176|381
1761058500000|2025-10-21 14:55:00|15192|15181|15195|15184|15196|15184|15191|15180|272
1761058800000|2025-10-21 15:00:00|15196|15185|15196|15185|15198|15186|15193|15182|428
1761059100000|2025-10-21 15:05:00|15195|15184|15194|15183|15196|15185|15194|15182|783
1761059400000|2025-10-21 15:10:00|15195|15184|15196|15185|15197|15186|15194|15183|1307
1761059700000|2025-10-21 15:15:00|15195|15184|15195|15184|15196|15185|15192|15181|1428
1761060000000|2025-10-21 15:20:00|15194|15183|15192|15181|15195|15184|15189|15178|1386
1761060300000|2025-10-21 15:25:00|15191|15180|15196|15185|15196|15185|15191|15180|414
1761060600000|2025-10-21 15:30:00|15197|15186|15194|15183|15198|15187|15194|15183|421
1761060900000|2025-10-21 15:35:00|15193|15182|15193|15182|15196|15185|15191|15179|280
1761061200000|2025-10-21 15:40:00|15192|15181|15196|15184|15196|15185|15192|15181|305
1761061500000|2025-10-21 15:45:00|15195|15185|15198|15187|15199|15188|15195|15184|223
1761061800000|2025-10-21 15:50:00|15199|15188|15200|15188|15201|15190|15199|15188|153
1761062100000|2025-10-21 15:55:00|15199|15187|15199|15188|15200|15188|15196|15185|241
1761062400000|2025-10-21 16:00:00|15198|15187|15201|15190|15201|15190|15197|15186|321
1761062700000|2025-10-21 16:05:00|15200|15189|15199|15188|15201|15190|15198|15187|277
1761063000000|2025-10-21 16:10:00|15200|15187|15199|15188|15200|15189|15196|15185|160
1761063300000|2025-10-21 16:15:00|15200|15189|15199|15188|15200|15189|15198|15187|138
1761063600000|2025-10-21 16:20:00|15198|15187|15200|15188|15200|15189|15198|15187|156
1761063900000|2025-10-21 16:25:00|15199|15189|15201|15190|15203|15192|15199|15188|148
1761064200000|2025-10-21 16:30:00|15200|15189|15201|15190|15201|15190|15198|15187|152
1761064500000|2025-10-21 16:35:00|15202|15191|15198|15186|15202|15191|15198|15186|289
1761064800000|2025-10-21 16:40:00|15197|15185|15199|15188|15200|15189|15197|15185|191
1761065100000|2025-10-21 16:45:00|15200|15189|15202|15191|15203|15192|15199|15188|132
1761065400000|2025-10-21 16:50:00|15203|15192|15187|15176|15203|15192|15183|15172|1310
1761065700000|2025-10-21 16:55:00|15186|15175|15184|15173|15187|15176|15182|15171|993
1761066000000|2025-10-21 17:00:00|15185|15174|15186|15175|15186|15175|15182|15171|530
1761066300000|2025-10-21 17:05:00|15187|15176|15191|15180|15193|15182|15185|15174|460
1761066600000|2025-10-21 17:10:00|15192|15179|15193|15182|15195|15183|15190|15179|136
1761066900000|2025-10-21 17:15:00|15194|15181|15189|15177|15194|15183|15187|15176|417
1761067200000|2025-10-21 17:20:00|15188|15178|15189|15178|15190|15179|15185|15174|245
1761067500000|2025-10-21 17:25:00|15188|15177|15188|15177|15189|15178|15186|15175|166
1761067800000|2025-10-21 17:30:00|15189|15178|15192|15181|15192|15181|15188|15177|135
1761068100000|2025-10-21 17:35:00|15191|15180|15192|15181|15193|15182|15191|15180|154
1761068400000|2025-10-21 17:40:00|15193|15182|15194|15183|15196|15185|15192|15181|136
1761068700000|2025-10-21 17:45:00|15195|15184|15193|15182|15195|15184|15192|15181|221
1761069000000|2025-10-21 17:50:00|15192|15181|15193|15182|15194|15182|15191|15180|72
1761069300000|2025-10-21 17:55:00|15194|15183|15192|15181|15195|15184|15191|15180|141
1761069600000|2025-10-21 18:00:00|15193|15180|15194|15183|15194|15183|15191|15180|154
1761069900000|2025-10-21 18:05:00|15195|15182|15192|15181|15195|15183|15191|15180|123
1761070200000|2025-10-21 18:10:00|15191|15180|15192|15181|15192|15181|15190|15179|95
1761070500000|2025-10-21 18:15:00|15191|15180|15190|15179|15191|15180|15189|15178|142
1761070800000|2025-10-21 18:20:00|15189|15178|15192|15181|15192|15181|15189|15178|95
1761071100000|2025-10-21 18:25:00|15193|15180|15192|15181|15193|15182|15190|15179|67
1761071400000|2025-10-21 18:30:00|15191|15180|15192|15181|15193|15182|15191|15180|74
1761071700000|2025-10-21 18:35:00|15191|15180|15193|15181|15194|15183|15191|15180|160
1761072000000|2025-10-21 18:40:00|15192|15182|15189|15179|15193|15182|15189|15178|92
1761072300000|2025-10-21 18:45:00|15188.5|15178.5|15189.5|15179.5|15190.5|15180.5|15188.5|15178.5|45
1761072600000|2025-10-21 18:50:00|15190.5|15180.5|15189.5|15179.5|15190.5|15180.5|15188.5|15178.5|90
1761072900000|2025-10-21 18:55:00|15190|15180|15190.5|15180.5|15190.5|15180.5|15189.5|15179.5|151
1761073200000|2025-10-21 19:00:00|15190|15180|15189.5|15179.5|15190|15180|15186.5|15176.5|454
1761073500000|2025-10-21 19:05:00|15189|15179|15188|15178|15189|15179|15188|15178|21
1761073800000|2025-10-21 19:10:00|15188.5|15178.5|15192.5|15182.5|15193.5|15183.5|15185.5|15175.5|148
1761074100000|2025-10-21 19:15:00|15193|15183|15190|15180|15193.5|15183.5|15187.5|15177.5|192
1761074400000|2025-10-21 19:20:00|15189.5|15179.5|15189.5|15179.5|15191|15181|15189|15179|31
1761074700000|2025-10-21 19:25:00|15190|15180|15187.5|15177.5|15190.5|15180.5|15186.5|15176.5|107
1761075000000|2025-10-21 19:30:00|15188.5|15178.5|15189|15179|15189.5|15179.5|15188|15178|120
1761075300000|2025-10-21 19:35:00|15189.5|15179.5|15189|15179|15189.5|15179.5|15188.5|15178.5|16
1761075600000|2025-10-21 19:40:00|15189.5|15179.5|15189|15179|15189.5|15179.5|15187.5|15177.5|89
1761075900000|2025-10-21 19:45:00|15189.5|15179.5|15190.5|15180.5|15192|15182|15189.5|15179.5|128
1761076200000|2025-10-21 19:50:00|15191.5|15181.5|15192|15182|15193.5|15183.5|15190.5|15180.5|352
1761076500000|2025-10-21 19:55:00|15191.5|15181.5|15183.5|15173.5|15191.5|15181.5|15183.5|15173.5|403
1761076800000|2025-10-21 20:00:00|15184.5|15174.5|15182.5|15172.5|15184.5|15174.5|15181.5|15171.5|145
1761077100000|2025-10-21 20:05:00|15183|15173|15182.5|15172.5|15183.5|15173.5|15182.5|15172.5|19
1761077400000|2025-10-21 20:10:00|15183.5|15173.5|15183.5|15173.5|15183.5|15173.5|15183.5|15173.5|25
1761077700000|2025-10-21 20:15:00|15184.5|15174.5|15184.5|15174.5|15184.5|15174.5|15184|15174|7
1761078300000|2025-10-21 20:25:00|15185.5|15175.5|15185.5|15175.5|15185.5|15175.5|15185.5|15175.5|9
1761078600000|2025-10-21 20:30:00|15185|15175|15185.5|15175.5|15185.5|15175.5|15185|15175|6
1761078900000|2025-10-21 20:35:00|15186.5|15176.5|15186.5|15176.5|15187|15177|15186.5|15176.5|17
1761079200000|2025-10-21 20:40:00|15187.5|15177.5|15187.5|15177.5|15187.5|15177.5|15187.5|15177.5|2
1761079500000|2025-10-21 20:45:00|15186.5|15176.5|15187|15177|15187|15177|15186.5|15176.5|23
1761079800000|2025-10-21 20:50:00|15186.5|15176.5|15187|15177|15187|15177|15185.5|15175.5|5
1761080100000|2025-10-21 20:55:00|15186.5|15176.5|15181.5|15171.5|15186.5|15176.5|15179.5|15169.5|457
1761080400000|2025-10-21 21:00:00|15182|15172|15185|15175|15185|15175|15182|15172|6
1761080700000|2025-10-21 21:05:00|15188|15178|15188|15178|15188|15178|15188|15178|0
1761081000000|2025-10-21 21:10:00|15191.5|15181.5|15193.5|15183.5|15193.5|15183.5|15191.5|15181.5|1
1761081300000|2025-10-21 21:15:00|15197.3|15173.3|15199.5|15175.5|15199.9|15175.9|15197.3|15173.3|0
1761081600000|2025-10-21 21:20:00|15199.1|15175.1|15199.9|15175.9|15200.9|15176.9|15198.3|15174.3|0
1761081900000|2025-10-21 21:25:00|15200.3|15176.3|15201|15177|15201.2|15177.2|15199.7|15175.7|0
1761082200000|2025-10-21 21:30:00|15200.9|15176.9|15200.7|15176.7|15200.9|15176.9|15200.7|15176.7|0
1761082500000|2025-10-21 21:35:00|15200.9|15176.9|15199.6|15175.6|15200.9|15176.9|15199.6|15175.6|0
1761082800000|2025-10-21 21:40:00|15201.1|15177.1|15203.6|15179.6|15206.6|15182.6|15201.1|15177.1|0
1761083100000|2025-10-21 21:45:00|15203.5|15179.5|15204.7|15180.7|15207.5|15183.5|15203.4|15179.4|0
1761083400000|2025-10-21 21:50:00|15204.8|15180.8|15206.4|15182.4|15209.8|15185.8|15204.3|15180.3|0
1761083700000|2025-10-21 21:55:00|15206.2|15182.2|15206.7|15182.7|15207.7|15183.7|15203.8|15179.8|0
1761084000000|2025-10-21 22:00:00|15213.5|15189.5|15208.5|15184.5|15216.9|15192.9|15206.4|15182.4|0
1761084300000|2025-10-21 22:05:00|15208|15184|15205.8|15181.8|15208.8|15184.8|15203.8|15179.8|0
1761084600000|2025-10-21 22:10:00|15206|15182|15206.6|15182.6|15207.3|15183.3|15205.1|15181.1|0
1761084900000|2025-10-21 22:15:00|15206.7|15182.7|15210.5|15186.5|15212.4|15188.4|15206.5|15182.5|0
1761085200000|2025-10-21 22:20:00|15210.8|15186.8|15207.5|15183.5|15211|15187|15206.9|15182.9|0
1761085500000|2025-10-21 22:25:00|15207.7|15183.7|15212.5|15188.5|15212.8|15188.8|15207.5|15183.5|0
1761085800000|2025-10-21 22:30:00|15212.6|15188.6|15211.8|15187.8|15215.4|15191.4|15206|15182|0
1761086100000|2025-10-21 22:35:00|15211.5|15187.5|15209.8|15185.8|15213|15189|15209|15185|0
1761086400000|2025-10-21 22:40:00|15209.6|15185.6|15209.8|15185.8|15212.3|15188.3|15209.1|15185.1|0
1761086700000|2025-10-21 22:45:00|15209.4|15185.4|15210.1|15186.1|15210.1|15186.1|15206.4|15182.4|0
1761087000000|2025-10-21 22:50:00|15209.6|15185.6|15208.8|15184.8|15210.3|15186.3|15207.2|15183.2|0
1761087300000|2025-10-21 22:55:00|15208.5|15184.5|15211.4|15187.4|15212.2|15188.2|15207.6|15183.6|0
1761087600000|2025-10-21 23:00:00|15211.9|15187.9|15205.9|15181.9|15213.5|15189.5|15204.8|15180.8|0
1761087900000|2025-10-21 23:05:00|15205.8|15181.8|15205.2|15181.2|15206.7|15182.7|15203.4|15179.4|0
1761088200000|2025-10-21 23:10:00|15205.4|15181.4|15206.1|15182.1|15207.7|15183.7|15204.4|15180.4|0
1761088500000|2025-10-21 23:15:00|15206.4|15182.4|15205.6|15181.6|15208|15184|15205.1|15181.1|0
1761088800000|2025-10-21 23:20:00|15205.9|15181.9|15212.7|15188.7|15213.8|15189.8|15204.5|15180.5|0
1761089100000|2025-10-21 23:25:00|15213.2|15189.2|15208.5|15184.5|15214.2|15190.2|15207.9|15183.9|0
1761089400000|2025-10-21 23:30:00|15208.3|15184.3|15206.4|15182.4|15209.3|15185.3|15205.4|15181.4|0
1761089700000|2025-10-21 23:35:00|15206.9|15182.9|15206.3|15182.3|15207.7|15183.7|15205.8|15181.8|0
1761090000000|2025-10-21 23:40:00|15205.8|15181.8|15203.9|15179.9|15206.3|15182.3|15203.1|15179.1|0
1761090300000|2025-10-21 23:45:00|15204.2|15180.2|15203.3|15179.3|15205.6|15181.6|15201.6|15177.6|0
1761090600000|2025-10-21 23:50:00|15203.2|15179.2|15203.6|15179.6|15203.8|15179.8|15201.5|15177.5|0
1761090900000|2025-10-21 23:55:00|15203.9|15179.9|15203.1|15179.1|15206.4|15182.4|15202.1|15178.1|0
1761091200000|2025-10-22 00:00:00|15203|15179|15208.4|15184.4|15208.7|15184.7|15199.9|15175.9|0
1761091500000|2025-10-22 00:05:00|15208.2|15184.2|15197.3|15173.3|15208.7|15184.7|15195.7|15171.7|0
1761091800000|2025-10-22 00:10:00|15197|15173|15202.7|15178.7|15205.9|15181.9|15196.5|15172.5|0
1761092100000|2025-10-22 00:15:00|15202.4|15178.4|15195.1|15171.1|15203.2|15179.2|15194|15170|0
1761092400000|2025-10-22 00:20:00|15195.2|15171.2|15199.1|15175.1|15200|15176|15194.8|15170.8|0
1761092700000|2025-10-22 00:25:00|15198.6|15174.6|15200.7|15176.7|15203|15179|15197.9|15173.9|0
1761093000000|2025-10-22 00:30:00|15201.2|15177.2|15201.2|15177.2|15203.6|15179.6|15199|15175|0
1761093300000|2025-10-22 00:35:00|15201.5|15177.5|15198.8|15174.8|15203.1|15179.1|15198.2|15174.2|0
1761093600000|2025-10-22 00:40:00|15198.3|15174.3|15192.5|15168.5|15198.9|15174.9|15192.5|15168.5|0
1761093900000|2025-10-22 00:45:00|15193.1|15169.1|15195.8|15171.8|15196.8|15172.8|15193.1|15169.1|0
1761094200000|2025-10-22 00:50:00|15196.1|15172.1|15195.9|15171.9|15197|15173|15192.8|15168.8|0
1761094500000|2025-10-22 00:55:00|15195.6|15171.6|15194.6|15170.6|15196.7|15172.7|15193.9|15169.9|0
1761094800000|2025-10-22 01:00:00|15194.5|15170.5|15186|15176|15195|15185|15176|15166|3700
1761095100000|2025-10-22 01:05:00|15187|15177|15191|15181|15194|15184|15185|15175|595
1761095400000|2025-10-22 01:10:00|15190|15180|15189|15179|15192|15182|15188|15178|596
1761095700000|2025-10-22 01:15:00|15188|15178|15193|15183|15196|15186|15185|15175|1359
1761096000000|2025-10-22 01:20:00|15192|15182|15176|15166|15193|15183|15175|15165|2106
1761096300000|2025-10-22 01:25:00|15175|15165|15182|15172|15187|15177|15174|15164|2827
1761096600000|2025-10-22 01:30:00|15183|15173|15204|15194|15240|15230|15176|15166|26954
1761096900000|2025-10-22 01:35:00|15205|15195|15170|15160|15214|15204|15169|15159|11687
1761097200000|2025-10-22 01:40:00|15169|15159|15176|15166|15179|15169|15152|15142|8888
1761097500000|2025-10-22 01:45:00|15174|15164|15203|15193|15204|15194|15166|15156|6728
1761097800000|2025-10-22 01:50:00|15204|15194|15211|15201|15218|15208|15193|15183|4559
1761098100000|2025-10-22 01:55:00|15212|15202|15215|15205|15233|15223|15203|15193|6956
1761098400000|2025-10-22 02:00:00|15214|15204|15235|15225|15240|15230|15211|15201|4994
1761098700000|2025-10-22 02:05:00|15236|15226|15255|15245|15263|15253|15232|15222|5864
1761099000000|2025-10-22 02:10:00|15254|15244|15263|15253|15268|15258|15236|15226|5151
1761099300000|2025-10-22 02:15:00|15262|15252|15231|15221|15268|15258|15231|15221|5092
1761099600000|2025-10-22 02:20:00|15230|15220|15246|15236|15247|15237|15225|15215|4661
1761099900000|2025-10-22 02:25:00|15245|15235|15247|15237|15247|15237|15234|15224|3278
1761100200000|2025-10-22 02:30:00|15246|15236|15239|15229|15252|15242|15232|15222|3010
1761100500000|2025-10-22 02:35:00|15240|15230|15240|15230|15250|15240|15236|15226|2916
1761100800000|2025-10-22 02:40:00|15241|15231|15259|15249|15263|15253|15238|15228|4192
1761101100000|2025-10-22 02:45:00|15261|15251|15265|15255|15274|15264|15253|15243|5662
1761101400000|2025-10-22 02:50:00|15266|15256|15255|15245|15268|15258|15245|15235|3056
1761101700000|2025-10-22 02:55:00|15254|15244|15229|15219|15257|15247|15228|15218|4081
1761102000000|2025-10-22 03:00:00|15228|15218|15210|15200|15232|15222|15206|15196|2750
1761102300000|2025-10-22 03:05:00|15211|15201|15205|15195|15213|15203|15196|15186|3949
1761102600000|2025-10-22 03:10:00|15206|15196|15213|15203|15217|15207|15199|15189|2520
1761102900000|2025-10-22 03:15:00|15214|15204|15205|15195|15223|15213|15205|15195|2518
1761103200000|2025-10-22 03:20:00|15204|15194|15198|15188|15205|15195|15183|15173|3704
1761103500000|2025-10-22 03:25:00|15199|15189|15185|15175|15199|15189|15182|15172|3364
1761103800000|2025-10-22 03:30:00|15184|15174|15172|15162|15184|15174|15172|15162|1214
1761104100000|2025-10-22 03:35:00|15173|15163|15174|15164|15176|15166|15168|15158|1216
1761104400000|2025-10-22 03:40:00|15175|15165|15168|15158|15175|15165|15165|15155|1511
1761104700000|2025-10-22 03:45:00|15167|15157|15165|15155|15168|15158|15163|15153|1237
1761105000000|2025-10-22 03:50:00|15164|15154|15162|15152|15164|15154|15160|15150|1403
1761105300000|2025-10-22 03:55:00|15163|15153|15164|15154|15166|15156|15162|15152|703
1761105600000|2025-10-22 04:00:00|15165|15155|15170|15160|15171|15161|15165|15155|727
1761105900000|2025-10-22 04:05:00|15171|15161|15174|15164|15174|15164|15169|15159|245
1761106200000|2025-10-22 04:10:00|15173|15163|15178|15168|15178|15168|15172|15162|524
1761106500000|2025-10-22 04:15:00|15177|15167|15178|15168|15179|15169|15176|15166|220
1761106800000|2025-10-22 04:20:00|15176|15166|15177|15167|15179|15169|15176|15166|238
1761107100000|2025-10-22 04:25:00|15176|15166|15175|15165|15177|15167|15173|15163|158
1761107400000|2025-10-22 04:30:00|15174|15164|15172|15162|15174|15164|15172|15162|280
1761107700000|2025-10-22 04:35:00|15171|15161|15173|15163|15176|15166|15168|15158|887
1761108000000|2025-10-22 04:40:00|15174|15164|15172|15162|15175|15165|15171|15161|243
1761108300000|2025-10-22 04:45:00|15173|15163|15172|15162|15174|15164|15171|15161|165
1761108600000|2025-10-22 04:50:00|15171|15161|15176|15166|15177|15167|15169|15159|672
1761108900000|2025-10-22 04:55:00|15177|15167|15177|15167|15178|15168|15174|15164|412
1761109200000|2025-10-22 05:00:00|15178|15168|15199|15189|15205|15195|15176|15166|6223
1761109500000|2025-10-22 05:05:00|15197|15187|15210|15200|15217|15207|15197|15187|2921
1761109800000|2025-10-22 05:10:00|15209|15199|15215|15205|15215|15205|15200|15190|1855
1761110100000|2025-10-22 05:15:00|15213|15203|15224|15214|15233|15223|15212|15202|3069
1761110400000|2025-10-22 05:20:00|15225|15215|15249|15239|15251|15241|15225|15215|2427
1761110700000|2025-10-22 05:25:00|15250|15240|15265|15255|15269|15259|15242|15232|4724
1761111000000|2025-10-22 05:30:00|15266|15256|15267|15257|15277|15267|15254|15244|3907
1761111300000|2025-10-22 05:35:00|15266|15256|15251|15241|15269|15259|15247|15237|3484
1761111600000|2025-10-22 05:40:00|15252|15242|15232|15222|15258|15248|15232|15222|4030
1761111900000|2025-10-22 05:45:00|15230|15220|15238|15228|15239|15229|15224|15214|2384
1761112200000|2025-10-22 05:50:00|15237|15227|15241|15231|15246|15236|15234|15224|2376
1761112500000|2025-10-22 05:55:00|15243|15233|15231|15221|15244|15234|15230|15220|3369
1761112800000|2025-10-22 06:00:00|15230|15220|15247|15237|15249|15239|15218|15208|3543
1761113100000|2025-10-22 06:05:00|15246|15236|15262|15252|15273|15263|15243|15233|3103
1761113400000|2025-10-22 06:10:00|15264|15254|15277|15267|15287|15277|15262|15252|3226
1761113700000|2025-10-22 06:15:00|15278|15268|15268|15258|15282|15272|15267|15257|3133
1761114000000|2025-10-22 06:20:00|15267|15257|15280|15270|15285|15275|15261|15251|2401
1761114300000|2025-10-22 06:25:00|15279|15269|15277|15267|15284|15274|15273|15263|3972
1761114600000|2025-10-22 06:30:00|15276|15266|15270|15260|15287|15277|15268|15258|4812
1761114900000|2025-10-22 06:35:00|15271|15261|15266|15256|15275|15265|15262|15252|4308
1761115200000|2025-10-22 06:40:00|15267|15257|15269|15259|15275|15265|15260|15250|3999
1761115500000|2025-10-22 06:45:00|15268|15258|15268|15258|15273|15263|15264|15254|2718
1761115800000|2025-10-22 06:50:00|15269|15259|15266|15256|15271|15261|15260|15250|5639
1761116100000|2025-10-22 06:55:00|15267|15257|15261|15251|15267|15257|15256|15246|5211
1761116400000|2025-10-22 07:00:00|15260|15250|15264|15253|15265|15254|15258|15247|2046
1761116700000|2025-10-22 07:05:00|15263|15252|15255|15243|15263|15253|15253|15242|1732
1761117000000|2025-10-22 07:10:00|15253|15244|15251|15240|15255|15244|15248|15237|1531
1761117300000|2025-10-22 07:15:00|15250|15239|15256|15245|15256|15245|15247|15236|1218
1761117600000|2025-10-22 07:20:00|15255|15244|15256|15244|15257|15246|15252|15241|829
1761117900000|2025-10-22 07:25:00|15257|15245|15259|15248|15260|15248|15256|15245|738
1761118200000|2025-10-22 07:30:00|15260|15249|15262|15251|15264|15253|15260|15249|572
1761118500000|2025-10-22 07:35:00|15261|15250|15258|15247|15262|15251|15258|15247|304
1761118800000|2025-10-22 07:40:00|15257|15246|15255|15244|15258|15247|15255|15244|257
1761119100000|2025-10-22 07:45:00|15256|15245|15257|15246|15258|15247|15255|15244|466
1761119400000|2025-10-22 07:50:00|15256|15245|15257|15246|15257|15246|15254|15242|434
1761119700000|2025-10-22 07:55:00|15256|15245|15254|15243|15256|15245|15252|15241|943
1761120000000|2025-10-22 08:00:00|15253|15242|15254|15243|15257|15246|15253|15242|635
1761120300000|2025-10-22 08:05:00|15253|15242|15248|15237|15254|15243|15248|15236|1156
1761120600000|2025-10-22 08:10:00|15247|15236|15244|15233|15249|15238|15243|15232|1988
1761120900000|2025-10-22 08:15:00|15245|15232|15246|15235|15248|15237|15242|15231|568
1761121200000|2025-10-22 08:20:00|15245|15234|15248|15237|15249|15237|15245|15233|794
1761121500000|2025-10-22 08:25:00|15247|15236|15247|15235|15248|15237|15247|15235|365
1761121800000|2025-10-22 08:30:00|15252.7|15228.7|15253.5|15229.5|15255.2|15231.2|15251.7|15227.7|0
1761122100000|2025-10-22 08:35:00|15253.3|15229.3|15251.4|15227.4|15254.6|15230.6|15251.4|15227.4|919
1761122400000|2025-10-22 08:40:00|15251.3|15227.3|15251.6|15227.6|15251.9|15227.9|15249.2|15225.2|0
1761122700000|2025-10-22 08:45:00|15251.4|15227.4|15252.3|15228.3|15253.3|15229.3|15250.6|15226.6|386
1761123000000|2025-10-22 08:50:00|15252.1|15228.1|15250.6|15226.6|15253|15229|15248.7|15224.7|234
1761123300000|2025-10-22 08:55:00|15250.8|15226.8|15252.6|15228.6|15255.4|15231.4|15250.8|15226.8|47
1761123600000|2025-10-22 09:00:00|15252.5|15228.5|15244|15232|15252.5|15234|15241|15228.5|344
1761123900000|2025-10-22 09:05:00|15243|15231|15239|15227|15243|15231|15238|15226|104
1761124200000|2025-10-22 09:10:00|15238|15226|15234|15223|15239|15227|15232|15219|288
1761124500000|2025-10-22 09:15:00|15233|15222|15233|15222|15233|15222|15229|15218|430
1761124800000|2025-10-22 09:20:00|15234|15223|15232|15221|15234|15223|15231|15220|272
1761125100000|2025-10-22 09:25:00|15231|15220|15234|15223|15234|15223|15231|15219|153
1761125400000|2025-10-22 09:30:00|15233|15222|15235|15224|15236|15225|15233|15222|132
1761125700000|2025-10-22 09:35:00|15236|15225|15235|15224|15238|15227|15234|15223|161
1761126000000|2025-10-22 09:40:00|15236|15223|15231|15220|15236|15224|15231|15220|189
1761126300000|2025-10-22 09:45:00|15232|15221|15233|15222|15233|15222|15230|15219|158
1761126600000|2025-10-22 09:50:00|15232|15221|15236|15224|15236|15225|15232|15221|99
1761126900000|2025-10-22 09:55:00|15235|15225|15236|15225|15237|15226|15235|15224|87
1761127200000|2025-10-22 10:00:00|15237|15226|15240|15229|15240|15229|15236|15224|262
1761127500000|2025-10-22 10:05:00|15239|15228|15238|15227|15239|15228|15237|15226|94
1761127800000|2025-10-22 10:10:00|15239|15228|15238|15227|15239|15228|15236|15225|217
1761128100000|2025-10-22 10:15:00|15239|15226|15237|15225|15239|15227|15237|15225|89
1761128400000|2025-10-22 10:20:00|15236|15226|15234|15223|15238|15227|15234|15223|316
1761128700000|2025-10-22 10:25:00|15233|15222|15235|15224|15235|15224|15232|15221|168
1761129000000|2025-10-22 10:30:00|15236|15225|15235|15224|15236|15225|15233|15222|121
1761129300000|2025-10-22 10:35:00|15236|15225|15235|15224|15236|15225|15234|15223|84
1761129600000|2025-10-22 10:40:00|15236|15225|15233|15222|15236|15225|15233|15222|209
1761129900000|2025-10-22 10:45:00|15234|15223|15232|15221|15234|15223|15230|15219|436
1761130200000|2025-10-22 10:50:00|15231|15220|15231|15220|15232|15221|15230|15218|122
1761130500000|2025-10-22 10:55:00|15232|15219|15231|15220|15232|15220|15230|15219|68
1761130800000|2025-10-22 11:00:00|15232|15219|15231|15220|15233|15222|15230|15219|72
1761131100000|2025-10-22 11:05:00|15230|15219|15227|15216|15230|15219|15227|15216|134
1761131400000|2025-10-22 11:10:00|15226|15215|15227|15215|15227|15216|15223|15212|278
1761131700000|2025-10-22 11:15:00|15226|15214|15227|15216|15227|15216|15224|15213|189
1761132000000|2025-10-22 11:20:00|15226|15215|15228|15216|15228|15217|15226|15215|91
1761132300000|2025-10-22 11:25:00|15227|15217|15226|15214|15228|15217|15225|15214|91
1761132600000|2025-10-22 11:30:00|15225|15215|15226|15215|15227|15216|15225|15214|153
1761132900000|2025-10-22 11:35:00|15227|15214|15224|15213|15227|15215|15224|15213|94
1761133200000|2025-10-22 11:40:00|15223|15212|15219|15208|15224|15213|15219|15208|205
1761133500000|2025-10-22 11:45:00|15220|15207|15218|15207|15220|15207|15217|15206|150
1761133800000|2025-10-22 11:50:00|15219|15206|15218|15207|15219|15208|15217|15206|201
1761134100000|2025-10-22 11:55:00|15217|15206|15213|15202|15218|15207|15212|15201|393
1761134400000|2025-10-22 12:00:00|15212|15201|15213|15202|15215|15204|15212|15201|527
1761134700000|2025-10-22 12:05:00|15214|15203|15215|15204|15215|15204|15214|15203|285
1761135000000|2025-10-22 12:10:00|15216|15205|15215|15204|15218|15207|15214|15203|614
1761135300000|2025-10-22 12:15:00|15216|15205|15214|15203|15216|15205|15214|15203|442
1761135600000|2025-10-22 12:20:00|15215|15202|15215|15204|15216|15205|15213|15202|257
1761135900000|2025-10-22 12:25:00|15216|15205|15219|15208|15219|15208|15215|15204|187
1761136200000|2025-10-22 12:30:00|15220|15209|15224|15213|15224|15213|15219|15208|177
1761136500000|2025-10-22 12:35:00|15225|15214|15222|15211|15225|15214|15220|15209|207
1761136800000|2025-10-22 12:40:00|15221|15210|15220|15209|15222|15211|15220|15208|129
1761137100000|2025-10-22 12:45:00|15221|15210|15222|15211|15223|15212|15220|15209|141
1761137400000|2025-10-22 12:50:00|15223|15212|15224|15213|15224|15213|15222|15211|116
1761137700000|2025-10-22 12:55:00|15223|15212|15223|15212|15224|15213|15222|15211|146
1761138000000|2025-10-22 13:00:00|15224|15213|15224|15213|15225|15214|15222|15211|179
1761138300000|2025-10-22 13:05:00|15225|15214|15224|15213|15225|15214|15224|15212|111
1761138600000|2025-10-22 13:10:00|15225|15214|15224|15213|15225|15214|15224|15213|134
1761138900000|2025-10-22 13:15:00|15225|15214|15224|15213|15226|15215|15222|15211|671
1761139200000|2025-10-22 13:20:00|15225|15214|15222|15211|15226|15214|15222|15211|226
1761139500000|2025-10-22 13:25:00|15221|15210|15222|15211|15223|15212|15220|15209|241
1761139800000|2025-10-22 13:30:00|15223|15212|15229|15218|15231|15220|15222|15211|1597
1761140100000|2025-10-22 13:35:00|15230|15219|15252|15241|15252|15241|15226|15215|1339
1761140400000|2025-10-22 13:40:00|15253|15240|15255|15244|15257|15246|15247|15236|1110
1761140700000|2025-10-22 13:45:00|15256|15243|15247|15236|15256|15245|15246|15235|1026
1761141000000|2025-10-22 13:50:00|15246|15235|15248|15237|15255|15244|15243|15232|982
1761141300000|2025-10-22 13:55:00|15247|15236|15250|15239|15250|15239|15242|15231|472
1761141600000|2025-10-22 14:00:00|15249|15238|15245|15234|15252|15241|15245|15234|403
1761141900000|2025-10-22 14:05:00|15244|15233|15242|15230|15249|15238|15242|15230|390
1761142200000|2025-10-22 14:10:00|15241|15231|15248|15237|15248|15237|15240|15229|626
1761142500000|2025-10-22 14:15:00|15247|15236|15246|15235|15248|15237|15244|15233|492
1761142800000|2025-10-22 14:20:00|15245|15234|15241|15230|15246|15235|15239|15228|380
1761143100000|2025-10-22 14:25:00|15242|15231|15235|15224|15243|15232|15234|15223|490
1761143400000|2025-10-22 14:30:00|15234|15223|15237|15225|15239|15227|15232|15221|783
1761143700000|2025-10-22 14:35:00|15238|15226|15231|15220|15238|15227|15230|15219|461
1761144000000|2025-10-22 14:40:00|15232|15221|15226|15215|15234|15223|15225|15214|573
1761144300000|2025-10-22 14:45:00|15227|15216|15227|15216|15229|15218|15218|15207|1238
1761144600000|2025-10-22 14:50:00|15228|15217|15229|15218|15232|15220|15227|15216|409
1761144900000|2025-10-22 14:55:00|15230|15217|15235|15224|15236|15225|15227|15216|324
1761145200000|2025-10-22 15:00:00|15236|15223|15243|15232|15243|15232|15234|15223|360
1761145500000|2025-10-22 15:05:00|15242|15231|15241|15229|15249|15238|15240|15229|982
1761145800000|2025-10-22 15:10:00|15240|15228|15234|15222|15240|15229|15233|15222|581
1761146100000|2025-10-22 15:15:00|15235|15223|15238|15227|15240|15229|15234|15223|443
1761146400000|2025-10-22 15:20:00|15237|15226|15226|15215|15239|15228|15221|15210|427
1761146700000|2025-10-22 15:25:00|15227|15214|15218|15207|15228|15217|15216|15205|611
1761147000000|2025-10-22 15:30:00|15219|15208|15222|15211|15227|15216|15212|15201|853
1761147300000|2025-10-22 15:35:00|15223|15212|15228|15217|15230|15219|15221|15210|606
1761147600000|2025-10-22 15:40:00|15227|15216|15231|15220|15235|15224|15226|15215|371
1761147900000|2025-10-22 15:45:00|15232|15221|15233|15222|15234|15222|15230|15219|422
1761148200000|2025-10-22 15:50:00|15232|15221|15236|15225|15236|15225|15232|15221|215
1761148500000|2025-10-22 15:55:00|15237|15226|15235|15223|15239|15228|15233|15222|139
1761148800000|2025-10-22 16:00:00|15234|15224|15229|15218|15236|15225|15227|15216|154
1761149100000|2025-10-22 16:05:00|15230|15219|15226|15214|15231|15220|15225|15214|290
1761149400000|2025-10-22 16:10:00|15225|15213|15227|15215|15229|15217|15222|15211|183
1761149700000|2025-10-22 16:15:00|15226|15216|15225|15214|15230|15219|15225|15214|152
1761150000000|2025-10-22 16:20:00|15224|15213|15222|15211|15225|15214|15219|15208|282
1761150300000|2025-10-22 16:25:00|15223|15212|15225|15214|15227|15216|15223|15212|169
1761150600000|2025-10-22 16:30:00|15226|15215|15192|15181|15228|15217|15150|15139|7421
1761150900000|2025-10-22 16:35:00|15193|15184|15205|15194|15205|15194|15189|15178|1405
1761151200000|2025-10-22 16:40:00|15204|15193|15206|15195|15219|15207|15202|15191|838
1761151500000|2025-10-22 16:45:00|15207|15194|15205|15193|15215|15204|15203|15192|590
1761151800000|2025-10-22 16:50:00|15204|15194|15214|15203|15214|15203|15202|15191|378
1761152100000|2025-10-22 16:55:00|15215|15204|15210|15199|15219|15208|15209|15198|488
1761152400000|2025-10-22 17:00:00|15209|15198|15205|15194|15214|15203|15203|15192|299
1761152700000|2025-10-22 17:05:00|15206|15195|15211|15200|15212|15200|15204|15193|331
1761153000000|2025-10-22 17:10:00|15212|15201|15203|15192|15212|15201|15203|15192|237
1761153300000|2025-10-22 17:15:00|15204|15193|15201|15190|15206|15194|15198|15187|621
1761153600000|2025-10-22 17:20:00|15202|15189|15176|15165|15202|15191|15176|15165|1560
1761153900000|2025-10-22 17:25:00|15175|15164|15191|15180|15192|15181|15173|15162|1020
1761154200000|2025-10-22 17:30:00|15190|15179|15197|15185|15198|15187|15189|15177|232
1761154500000|2025-10-22 17:35:00|15198|15186|15182|15171|15199|15188|15182|15171|261
1761154800000|2025-10-22 17:40:00|15181|15170|15177|15166|15183|15172|15171|15159|485
1761155100000|2025-10-22 17:45:00|15178|15165|15187|15176|15187|15176|15176|15165|392
1761155400000|2025-10-22 17:50:00|15186|15175|15177|15166|15187|15176|15176|15165|338
1761155700000|2025-10-22 17:55:00|15178|15167|15183|15172|15183|15172|15176|15165|375
1761156000000|2025-10-22 18:00:00|15182|15171|15185|15174|15190|15179|15182|15171|227
1761156300000|2025-10-22 18:05:00|15184|15173|15187|15176|15190|15179|15184|15173|125
1761156600000|2025-10-22 18:10:00|15188|15177|15187|15176|15191|15180|15186|15175|554
1761156900000|2025-10-22 18:15:00|15186|15175|15181|15170|15186|15176|15176|15164|306
1761157200000|2025-10-22 18:20:00|15182|15169|15196|15185|15198|15187|15182|15169|321
1761157500000|2025-10-22 18:25:00|15197|15186|15192|15181|15198|15187|15191|15180|175
1761157800000|2025-10-22 18:30:00|15193|15180|15191|15180|15193|15182|15186|15175|257
1761158100000|2025-10-22 18:35:00|15192|15179|15192|15181|15194|15183|15189|15177|123
1761158400000|2025-10-22 18:40:00|15191|15180|15192.5|15182.5|15196|15185|15188|15177|199
1761158700000|2025-10-22 18:45:00|15193|15183|15196|15186|15196.5|15186.5|15191.5|15181.5|185
1761159000000|2025-10-22 18:50:00|15195.5|15185.5|15193.5|15183.5|15195.5|15185.5|15191.5|15181.5|144
1761159300000|2025-10-22 18:55:00|15192.5|15182.5|15199.5|15189.5|15199.5|15189.5|15192|15182|187
1761159600000|2025-10-22 19:00:00|15199|15189|15198.5|15188.5|15199.5|15189.5|15191.5|15181.5|208
1761159900000|2025-10-22 19:05:00|15199|15189|15203.5|15193.5|15204|15194|15198|15188|208
1761160200000|2025-10-22 19:10:00|15203|15193|15203|15193|15204.5|15194.5|15200.5|15190.5|46
1761160500000|2025-10-22 19:15:00|15203.5|15193.5|15204|15194|15204.5|15194.5|15202.5|15192.5|32
1761160800000|2025-10-22 19:20:00|15204.5|15194.5|15205.5|15195.5|15205.5|15195.5|15202|15192|61
1761161100000|2025-10-22 19:25:00|15206|15196|15209.5|15199.5|15209.5|15199.5|15205.5|15195.5|93
1761161400000|2025-10-22 19:30:00|15210.5|15200.5|15213|15203|15215.5|15205.5|15210.5|15200.5|229
1761161700000|2025-10-22 19:35:00|15213.5|15203.5|15217.5|15207.5|15217.5|15207.5|15211|15201|123
1761162000000|2025-10-22 19:40:00|15218|15208|15217.5|15207.5|15218.5|15208.5|15214.5|15204.5|42
1761162300000|2025-10-22 19:45:00|15218|15208|15218.5|15208.5|15219.5|15209.5|15215.5|15205.5|146
1761162600000|2025-10-22 19:50:00|15219|15209|15215|15205|15221.5|15211.5|15213.5|15203.5|260
1761162900000|2025-10-22 19:55:00|15215.5|15205.5|15214|15204|15218.5|15208.5|15214|15204|247
1761163200000|2025-10-22 20:00:00|15214.5|15204.5|15215|15205|15216.5|15206.5|15210.5|15200.5|192
1761163500000|2025-10-22 20:05:00|15215.5|15205.5|15215.5|15205.5|15216.5|15206.5|15215|15205|12
1761163800000|2025-10-22 20:10:00|15214.5|15204.5|15216|15206|15216.5|15206.5|15214.5|15204.5|10
1761164100000|2025-10-22 20:15:00|15215.5|15205.5|15214.5|15204.5|15215.5|15205.5|15214.5|15204.5|2
1761164400000|2025-10-22 20:20:00|15213.5|15203.5|15211.5|15201.5|15213.5|15203.5|15211.5|15201.5|29
1761164700000|2025-10-22 20:25:00|15212.5|15202.5|15213|15203|15213|15203|15211.5|15201.5|22
1761165000000|2025-10-22 20:30:00|15213.5|15203.5|15215|15205|15215.5|15205.5|15213.5|15203.5|8
1761165300000|2025-10-22 20:35:00|15215.5|15205.5|15215|15205|15216.5|15206.5|15215|15205|6
1761165600000|2025-10-22 20:40:00|15214.5|15204.5|15213.5|15203.5|15215.5|15205.5|15211.5|15201.5|41
1761165900000|2025-10-22 20:45:00|15214|15204|15212.5|15202.5|15214.5|15204.5|15212|15202|15
1761166200000|2025-10-22 20:50:00|15211.5|15201.5|15210.5|15200.5|15212.5|15202.5|15210.5|15200.5|12
1761166500000|2025-10-22 20:55:00|15211|15201|15209|15199|15211.5|15201.5|15207.5|15197.5|137
1761166800000|2025-10-22 21:00:00|15208.5|15198.5|15207.5|15197.5|15209|15199|15207.5|15197.5|1
1761167100000|2025-10-22 21:05:00|15210.5|15200.5|15210.5|15200.5|15210.5|15200.5|15210.5|15200.5|0
1761167400000|2025-10-22 21:10:00|15209.5|15199.5|15210|15200|15210|15200|15209.5|15199.5|0
1761167700000|2025-10-22 21:15:00|15217|15193|15215.7|15191.7|15217|15193|15214.9|15190.9|0
1761168000000|2025-10-22 21:20:00|15215.9|15191.9|15213.9|15189.9|15215.9|15191.9|15213.9|15189.9|0
1761168300000|2025-10-22 21:25:00|15214|15190|15213.9|15189.9|15214.3|15190.3|15212.8|15188.8|0
1761168600000|2025-10-22 21:30:00|15213.8|15189.8|15213.8|15189.8|15213.8|15189.8|15213.8|15189.8|0
1761168900000|2025-10-22 21:35:00|15214|15190|15213.9|15189.9|15214.1|15190.1|15213.3|15189.3|0
1761169200000|2025-10-22 21:40:00|15214.1|15190.1|15213.9|15189.9|15215.2|15191.2|15213.6|15189.6|0
1761169500000|2025-10-22 21:45:00|15213.8|15189.8|15212.6|15188.6|15213.9|15189.9|15212.6|15188.6|0
1761169800000|2025-10-22 21:50:00|15212.2|15188.2|15212.7|15188.7|15213|15189|15212.2|15188.2|0
1761170100000|2025-10-22 21:55:00|15212.6|15188.6|15212.7|15188.7|15212.7|15188.7|15211.7|15187.7|0
1761170400000|2025-10-22 22:00:00|15211.7|15187.7|15210.8|15186.8|15213.4|15189.4|15208.2|15184.2|0
1761170700000|2025-10-22 22:05:00|15210.9|15186.9|15210.4|15186.4|15212.2|15188.2|15209.9|15185.9|0
1761171000000|2025-10-22 22:10:00|15210.7|15186.7|15215.6|15191.6|15215.6|15191.6|15210.5|15186.5|0
1761171300000|2025-10-22 22:15:00|15216.1|15192.1|15218.3|15194.3|15220.1|15196.1|15216|15192|0
1761171600000|2025-10-22 22:20:00|15218.4|15194.4|15214.7|15190.7|15220|15196|15214.6|15190.6|0
1761171900000|2025-10-22 22:25:00|15214.8|15190.8|15214.8|15190.8|15216.4|15192.4|15213.7|15189.7|0
1761172200000|2025-10-22 22:30:00|15214.9|15190.9|15216.4|15192.4|15216.8|15192.8|15213.8|15189.8|0
1761172500000|2025-10-22 22:35:00|15216.3|15192.3|15213.9|15189.9|15217.3|15193.3|15213.3|15189.3|0
1761172800000|2025-10-22 22:40:00|15213.8|15189.8|15215.5|15191.5|15216|15192|15213.5|15189.5|0
1761173100000|2025-10-22 22:45:00|15215.8|15191.8|15216.8|15192.8|15218.1|15194.1|15215.6|15191.6|0
1761173400000|2025-10-22 22:50:00|15216.9|15192.9|15216.3|15192.3|15217.3|15193.3|15214.4|15190.4|0
1761173700000|2025-10-22 22:55:00|15216.1|15192.1|15216.9|15192.9|15217.8|15193.8|15215.3|15191.3|0
1761174000000|2025-10-22 23:00:00|15217.2|15193.2|15217.9|15193.9|15218.6|15194.6|15214.8|15190.8|0
1761174300000|2025-10-22 23:05:00|15218|15194|15221|15197|15221.5|15197.5|15218|15194|0
1761174600000|2025-10-22 23:10:00|15220.9|15196.9|15219.1|15195.1|15221|15197|15218.8|15194.8|0
1761174900000|2025-10-22 23:15:00|15218.9|15194.9|15217.3|15193.3|15220.3|15196.3|15217.1|15193.1|0
1761175200000|2025-10-22 23:20:00|15217.5|15193.5|15218.1|15194.1|15219.2|15195.2|15216.7|15192.7|0
1761175500000|2025-10-22 23:25:00|15218.2|15194.2|15217|15193|15218.4|15194.4|15216.1|15192.1|0
1761175800000|2025-10-22 23:30:00|15217.1|15193.1|15217|15193|15218.4|15194.4|15216.5|15192.5|0
1761176100000|2025-10-22 23:35:00|15216.9|15192.9|15213.9|15189.9|15216.9|15192.9|15213|15189|0
1761176400000|2025-10-22 23:40:00|15213.8|15189.8|15213.3|15189.3|15214.5|15190.5|15213|15189|0
1761176700000|2025-10-22 23:45:00|15213.5|15189.5|15213.1|15189.1|15214.2|15190.2|15211.6|15187.6|0
1761177000000|2025-10-22 23:50:00|15213.2|15189.2|15210|15186|15213.4|15189.4|15209.8|15185.8|0
1761177300000|2025-10-22 23:55:00|15209.9|15185.9|15204.5|15180.5|15210|15186|15203.2|15179.2|0
1761177600000|2025-10-23 00:00:00|15203.9|15179.9|15195.5|15171.5|15204.5|15180.5|15189.2|15165.2|0
1761177900000|2025-10-23 00:05:00|15195.3|15171.3|15203.2|15179.2|15204.3|15180.3|15195.3|15171.3|0
1761178200000|2025-10-23 00:10:00|15203|15179|15206.6|15182.6|15207.9|15183.9|15203|15179|0
1761178500000|2025-10-23 00:15:00|15206.4|15182.4|15211.2|15187.2|15211.5|15187.5|15205.9|15181.9|0
1761178800000|2025-10-23 00:20:00|15211|15187|15210|15186|15212.1|15188.1|15206.4|15182.4|0
1761179100000|2025-10-23 00:25:00|15210.4|15186.4|15210.6|15186.6|15211.7|15187.7|15206.4|15182.4|0
1761179400000|2025-10-23 00:30:00|15210.7|15186.7|15211|15187|15217.1|15193.1|15209|15185|0
1761179700000|2025-10-23 00:35:00|15211.2|15187.2|15211.3|15187.3|15213.2|15189.2|15209.3|15185.3|0
1761180000000|2025-10-23 00:40:00|15211.5|15187.5|15209.7|15185.7|15212.6|15188.6|15206.4|15182.4|0
1761180300000|2025-10-23 00:45:00|15209.9|15185.9|15208.5|15184.5|15210.4|15186.4|15206.8|15182.8|0
1761180600000|2025-10-23 00:50:00|15208.3|15184.3|15214.7|15190.7|15216.6|15192.6|15208.3|15184.3|0
1761180900000|2025-10-23 00:55:00|15214.6|15190.6|15217.8|15193.8|15218.9|15194.9|15213.1|15189.1|0
1761181200000|2025-10-23 01:00:00|15208|15198|15208|15198|15217|15207|15204|15194|1077
1761181500000|2025-10-23 01:05:00|15210|15200|15213|15203|15213|15203|15206|15196|746
1761181800000|2025-10-23 01:10:00|15212|15202|15216|15206|15219|15209|15211|15201|553
1761182100000|2025-10-23 01:15:00|15214|15204|15221|15211|15245|15235|15214|15204|3440
1761182400000|2025-10-23 01:20:00|15220|15210|15207|15197|15223|15213|15206|15196|1122
1761182700000|2025-10-23 01:25:00|15208|15198|15216|15206|15220|15210|15207|15197|1727
1761183000000|2025-10-23 01:30:00|15219|15209|15272|15262|15288|15278|15215|15205|16060
1761183300000|2025-10-23 01:35:00|15270|15260|15254|15244|15292|15282|15251|15241|10654
1761183600000|2025-10-23 01:40:00|15252|15242|15255|15245|15271|15261|15244|15234|6731
1761183900000|2025-10-23 01:45:00|15254|15244|15231|15221|15260|15250|15225|15215|5064
1761184200000|2025-10-23 01:50:00|15230|15220|15233|15223|15261|15251|15229|15219|5256
1761184500000|2025-10-23 01:55:00|15234|15224|15185|15175|15236|15226|15182|15172|4787
1761184800000|2025-10-23 02:00:00|15183|15173|15161|15151|15184|15174|15144|15134|9478
1761185100000|2025-10-23 02:05:00|15160|15150|15152|15142|15174|15164|15145|15135|5108
1761185400000|2025-10-23 02:10:00|15153|15143|15131|15121|15153|15143|15120|15110|7560
1761185700000|2025-10-23 02:15:00|15132|15122|15145|15135|15146|15136|15115|15105|5977
1761186000000|2025-10-23 02:20:00|15144|15134|15117|15107|15147|15137|15111|15101|4500
1761186300000|2025-10-23 02:25:00|15118|15108|15158|15148|15162|15152|15116|15106|4674
1761186600000|2025-10-23 02:30:00|15159|15149|15171|15161|15175|15165|15155|15145|4637
1761186900000|2025-10-23 02:35:00|15172|15162|15164|15154|15174|15164|15145|15135|3241
1761187200000|2025-10-23 02:40:00|15160|15150|15171|15161|15184|15174|15158|15148|3595
1761187500000|2025-10-23 02:45:00|15172|15162|15135|15125|15178|15168|15134|15124|3006
1761187800000|2025-10-23 02:50:00|15134|15124|15152|15142|15155|15145|15127|15117|3003
1761188100000|2025-10-23 02:55:00|15151|15141|15143|15133|15155|15145|15134|15124|2621
1761188400000|2025-10-23 03:00:00|15144|15134|15157|15147|15161|15151|15137|15127|3565
1761188700000|2025-10-23 03:05:00|15156|15146|15173|15163|15178|15168|15145|15135|4702
1761189000000|2025-10-23 03:10:00|15174|15164|15178|15168|15189|15179|15169|15159|3450
1761189300000|2025-10-23 03:15:00|15179|15169|15207|15197|15215|15205|15174|15164|4550
1761189600000|2025-10-23 03:20:00|15206|15196|15204|15194|15211|15201|15195|15185|3484
1761189900000|2025-10-23 03:25:00|15203|15193|15163|15153|15203|15193|15158|15148|2696
1761190200000|2025-10-23 03:30:00|15165|15155|15149|15139|15165|15155|15145|15135|1240
1761190500000|2025-10-23 03:35:00|15148|15138|15156|15146|15158|15148|15147|15137|1049
1761190800000|2025-10-23 03:40:00|15155|15145|15156|15146|15157|15147|15152|15142|613
1761191100000|2025-10-23 03:45:00|15155|15145|15155|15145|15158|15148|15152|15142|658
1761191400000|2025-10-23 03:50:00|15154|15144|15156|15146|15157|15147|15151|15141|526
1761191700000|2025-10-23 03:55:00|15155|15145|15149|15139|15157|15147|15147|15137|650
1761192000000|2025-10-23 04:00:00|15151|15141|15152|15142|15154|15144|15148|15138|471
1761192300000|2025-10-23 04:05:00|15153|15143|15158|15148|15158|15148|15152|15142|367
1761192600000|2025-10-23 04:10:00|15159|15149|15156|15146|15159|15149|15154|15144|665
1761192900000|2025-10-23 04:15:00|15155|15145|15151|15141|15157|15147|15151|15141|378
1761193200000|2025-10-23 04:20:00|15152|15142|15156|15146|15156|15146|15151|15141|217
1761193500000|2025-10-23 04:25:00|15155|15145|15155|15145|15156|15146|15154|15144|234
1761193800000|2025-10-23 04:30:00|15156|15146|15155|15145|15157|15147|15153|15143|259
1761194100000|2025-10-23 04:35:00|15154|15144|15154|15144|15155|15145|15152|15142|230
1761194400000|2025-10-23 04:40:00|15155|15145|15154|15144|15155|15145|15152|15142|210
1761194700000|2025-10-23 04:45:00|15152|15142|15153|15143|15155|15145|15152|15142|459
1761195000000|2025-10-23 04:50:00|15154|15144|15154|15144|15156|15146|15153|15143|405
1761195300000|2025-10-23 04:55:00|15156|15146|15157|15147|15157|15147|15154|15144|364
1761195600000|2025-10-23 05:00:00|15159|15149|15168|15158|15179|15169|15154|15144|3673
1761195900000|2025-10-23 05:05:00|15169|15159|15165|15155|15169|15159|15155|15145|1866
1761196200000|2025-10-23 05:10:00|15164|15154|15167|15157|15170|15160|15156|15146|2036
1761196500000|2025-10-23 05:15:00|15166|15156|15171|15161|15171|15161|15160|15150|1560
1761196800000|2025-10-23 05:20:00|15172|15162|15164|15154|15172|15162|15161|15151|1987
1761197100000|2025-10-23 05:25:00|15163|15153|15167|15157|15174|15164|15162|15152|1380
1761197400000|2025-10-23 05:30:00|15166|15156|15170|15160|15177|15167|15163|15153|1776
1761197700000|2025-10-23 05:35:00|15169|15159|15154|15144|15173|15163|15151|15141|3177
1761198000000|2025-10-23 05:40:00|15156|15146|15167|15157|15168|15158|15155|15145|2325
1761198300000|2025-10-23 05:45:00|15168|15158|15169|15159|15171|15161|15156|15146|1578
1761198600000|2025-10-23 05:50:00|15168|15158|15184|15174|15187|15177|15165|15155|1854
1761198900000|2025-10-23 05:55:00|15185|15175|15192|15182|15198|15188|15178|15168|1595
1761199200000|2025-10-23 06:00:00|15191|15181|15213|15203|15219|15209|15190|15180|2511
1761199500000|2025-10-23 06:05:00|15212|15202|15242|15232|15245|15235|15209|15199|5038
1761199800000|2025-10-23 06:10:00|15243|15233|15242|15232|15249|15239|15222|15212|4385
1761200100000|2025-10-23 06:15:00|15241|15231|15233|15223|15241|15231|15224|15214|4053
1761200400000|2025-10-23 06:20:00|15234|15224|15240|15230|15250|15240|15228|15218|3235
1761200700000|2025-10-23 06:25:00|15241|15231|15258|15248|15274|15264|15235|15225|4906
1761201000000|2025-10-23 06:30:00|15257|15247|15273|15263|15278|15268|15248|15238|3603
1761201300000|2025-10-23 06:35:00|15275|15265|15284|15274|15304|15294|15272|15262|7426
1761201600000|2025-10-23 06:40:00|15285|15275|15294|15284|15304|15294|15283|15273|4148
1761201900000|2025-10-23 06:45:00|15293|15283|15303|15293|15322|15312|15293|15283|7972
1761202200000|2025-10-23 06:50:00|15302|15292|15302|15292|15313|15303|15292|15282|4306
1761202500000|2025-10-23 06:55:00|15301|15291|15294|15284|15302|15292|15287|15277|4246
1761202800000|2025-10-23 07:00:00|15295|15283|15293|15282|15303|15292|15290|15279|2649
1761203100000|2025-10-23 07:05:00|15292|15281|15300|15288|15303|15291|15286|15275|1842
1761203400000|2025-10-23 07:10:00|15299|15289|15293|15282|15305|15293|15291|15280|801
1761203700000|2025-10-23 07:15:00|15294|15283|15283|15272|15295|15284|15283|15272|1045
1761204000000|2025-10-23 07:20:00|15284|15273|15285|15273|15293|15281|15283|15272|925
1761204300000|2025-10-23 07:25:00|15286|15274|15288|15277|15292|15281|15281|15270|800
1761204600000|2025-10-23 07:30:00|15289|15278|15286|15274|15291|15280|15284|15272|997
1761204900000|2025-10-23 07:35:00|15285|15273|15284|15273|15289|15278|15283|15272|662
1761205200000|2025-10-23 07:40:00|15283|15272|15285|15273|15287|15276|15282|15271|667
1761205500000|2025-10-23 07:45:00|15284|15274|15277|15266|15286|15275|15276|15265|1335
1761205800000|2025-10-23 07:50:00|15276|15265|15278|15267|15281|15269|15274|15263|822
1761206100000|2025-10-23 07:55:00|15277|15266|15275|15264|15279|15268|15275|15264|647
1761206400000|2025-10-23 08:00:00|15261.7|15250.7|15271.7|15260.7|15271.7|15260.7|15261.7|15250.7|925
1761206700000|2025-10-23 08:05:00|15272.7|15261.7|15274.7|15263.7|15278.7|15267.7|15270.7|15259.7|1418
1761207000000|2025-10-23 08:10:00|15273.7|15262.7|15274.7|15263.7|15275.7|15264.7|15271.7|15260.7|516
1761207300000|2025-10-23 08:15:00|15275.7|15264.7|15276.7|15265.7|15279.7|15268.7|15273.7|15262.7|596
1761207600000|2025-10-23 08:20:00|15277.7|15266.7|15272.7|15261.7|15279.7|15268.7|15272.7|15260.7|747
1761207900000|2025-10-23 08:25:00|15273.7|15262.7|15274.7|15263.7|15275.7|15263.7|15271.7|15260.7|353
1761208200000|2025-10-23 08:30:00|15280.1|15256.1|15285.3|15261.3|15285.4|15261.4|15279.9|15255.9|0
1761208500000|2025-10-23 08:35:00|15285.1|15261.1|15284|15260|15286.4|15262.4|15281.6|15257.6|210
1761208800000|2025-10-23 08:40:00|15283.8|15259.8|15281.1|15257.1|15284|15260|15280.1|15256.1|0
1761209100000|2025-10-23 08:45:00|15281.5|15257.5|15276.5|15252.5|15282|15258|15273.8|15249.8|209
1761209400000|2025-10-23 08:50:00|15276.7|15252.7|15273|15249|15278.3|15254.3|15271.3|15247.3|124
1761209700000|2025-10-23 08:55:00|15273.2|15249.2|15279.3|15255.3|15279.8|15255.8|15272.1|15248.1|1119
1761210000000|2025-10-23 09:00:00|15299.7|15287.7|15293.7|15282.7|15303.7|15292.7|15290.7|15278.7|1058
1761210300000|2025-10-23 09:05:00|15294.7|15281.7|15304.7|15293.7|15310.7|15299.7|15290.7|15279.7|1027
1761210600000|2025-10-23 09:10:00|15303.7|15292.7|15290.7|15279.7|15303.7|15292.7|15287.7|15276.7|490
1761210900000|2025-10-23 09:15:00|15294.7|15283.7|15285.7|15273.7|15294.7|15283.7|15283.7|15271.7|999
1761211200000|2025-10-23 09:20:00|15284.7|15272.7|15277.7|15266.7|15285.7|15272.7|15274.7|15262.7|358
1761211500000|2025-10-23 09:25:00|15278.7|15267.7|15277.7|15265.7|15282.7|15270.7|15275.7|15264.7|272
1761211800000|2025-10-23 09:30:00|15276.7|15266.7|15279.7|15268.7|15280.7|15269.7|15275.7|15263.7|207
1761212100000|2025-10-23 09:35:00|15278.7|15267.7|15279.7|15268.7|15282.7|15271.7|15278.7|15267.7|236
1761212400000|2025-10-23 09:40:00|15278.7|15267.7|15278.7|15267.7|15283.7|15272.7|15276.7|15265.7|647
1761212700000|2025-10-23 09:45:00|15279.7|15268.7|15278.7|15267.7|15279.7|15268.7|15274.7|15263.7|264
1761213000000|2025-10-23 09:50:00|15277.7|15266.7|15282.7|15271.7|15283.7|15271.7|15277.7|15266.7|236
1761213300000|2025-10-23 09:55:00|15283.7|15270.7|15282.7|15271.7|15284.7|15272.7|15282.7|15270.7|57
1761213600000|2025-10-23 10:00:00|15283.7|15270.7|15278.7|15267.7|15284.7|15273.7|15278.7|15266.7|122
1761213900000|2025-10-23 10:05:00|15279.7|15268.7|15278.7|15267.7|15279.7|15268.7|15278.7|15266.7|101
1761214200000|2025-10-23 10:10:00|15279.7|15268.7|15281.7|15270.7|15281.7|15270.7|15278.7|15267.7|106
1761214500000|2025-10-23 10:15:00|15280.7|15269.7|15282.7|15271.7|15282.7|15271.7|15280.7|15268.7|91
1761214800000|2025-10-23 10:20:00|15281.7|15270.7|15278.7|15267.7|15281.7|15270.7|15278.7|15266.7|135
1761215100000|2025-10-23 10:25:00|15277.7|15266.7|15277.7|15266.7|15280.7|15269.7|15277.7|15266.7|171
1761215400000|2025-10-23 10:30:00|15276.7|15265.7|15277.7|15266.7|15278.7|15266.7|15276.7|15265.7|78
1761215700000|2025-10-23 10:35:00|15276.7|15265.7|15278.7|15267.7|15279.7|15268.7|15276.7|15265.7|185
1761216000000|2025-10-23 10:40:00|15277.7|15266.7|15270.7|15259.7|15277.7|15266.7|15270.7|15259.7|306
1761216300000|2025-10-23 10:45:00|15269.7|15258.7|15264.7|15252.7|15269.7|15258.7|15262.7|15251.7|555
1761216600000|2025-10-23 10:50:00|15263.7|15253.7|15263.7|15251.7|15265.7|15254.7|15262.7|15251.7|324
1761216900000|2025-10-23 10:55:00|15262.7|15250.7|15265.7|15253.7|15266.7|15255.7|15261.7|15250.7|257
1761217200000|2025-10-23 11:00:00|15264.7|15254.7|15264.7|15252.7|15268.7|15257.7|15263.7|15252.7|140
1761217500000|2025-10-23 11:05:00|15265.7|15253.7|15267.7|15256.7|15268.7|15256.7|15264.7|15252.7|74
1761217800000|2025-10-23 11:10:00|15268.7|15255.7|15264.7|15253.7|15268.7|15256.7|15262.7|15251.7|239
1761218100000|2025-10-23 11:15:00|15265.7|15254.7|15265.7|15254.7|15266.7|15255.7|15262.7|15251.7|97
1761218400000|2025-10-23 11:20:00|15266.7|15253.7|15270.7|15259.7|15270.7|15259.7|15264.7|15253.7|112
1761218700000|2025-10-23 11:25:00|15271.7|15260.7|15274.7|15262.7|15275.7|15264.7|15271.7|15260.7|425
1761219000000|2025-10-23 11:30:00|15273.7|15263.7|15275.7|15264.7|15277.7|15266.7|15273.7|15262.7|228
1761219300000|2025-10-23 11:35:00|15274.7|15263.7|15274.7|15263.7|15278.7|15266.7|15272.7|15261.7|552
1761219600000|2025-10-23 11:40:00|15273.7|15262.7|15275.7|15264.7|15276.7|15265.7|15272.7|15261.7|343
1761219900000|2025-10-23 11:45:00|15276.7|15263.7|15271.7|15260.7|15276.7|15263.7|15271.7|15260.7|423
1761220200000|2025-10-23 11:50:00|15270.7|15259.7|15267.7|15256.7|15270.7|15259.7|15263.7|15251.7|241
1761220500000|2025-10-23 11:55:00|15268.7|15257.7|15265.7|15254.7|15268.7|15257.7|15265.7|15253.7|76
1761220800000|2025-10-23 12:00:00|15266.7|15255.7|15264.7|15252.7|15267.7|15255.7|15263.7|15252.7|93
1761221100000|2025-10-23 12:05:00|15263.7|15253.7|15271.7|15260.7|15271.7|15260.7|15263.7|15252.7|116
1761221400000|2025-10-23 12:10:00|15270.7|15259.7|15265.7|15254.7|15270.7|15259.7|15265.7|15254.7|117
1761221700000|2025-10-23 12:15:00|15266.7|15255.7|15262.7|15251.7|15266.7|15255.7|15262.7|15251.7|113
1761222000000|2025-10-23 12:20:00|15261.7|15250.7|15265.7|15254.7|15266.7|15255.7|15260.7|15249.7|200
1761222300000|2025-10-23 12:25:00|15266.7|15255.7|15265.7|15253.7|15267.7|15255.7|15261.7|15249.7|406
1761222600000|2025-10-23 12:30:00|15264.7|15254.7|15261.7|15250.7|15267.7|15256.7|15260.7|15249.7|387
1761222900000|2025-10-23 12:35:00|15260.7|15249.7|15264.7|15253.7|15266.7|15254.7|15258.7|15247.7|314
1761223200000|2025-10-23 12:40:00|15265.7|15254.7|15268.7|15256.7|15268.7|15257.7|15264.7|15253.7|82
1761223500000|2025-10-23 12:45:00|15267.7|15257.7|15273.7|15261.7|15273.7|15261.7|15267.7|15256.7|121
1761223800000|2025-10-23 12:50:00|15272.7|15262.7|15274.7|15263.7|15274.7|15263.7|15270.7|15258.7|227
1761224100000|2025-10-23 12:55:00|15275.7|15264.7|15273.7|15262.7|15277.7|15266.7|15272.7|15261.7|490
1761224400000|2025-10-23 13:00:00|15272.7|15261.7|15271.7|15260.7|15273.7|15262.7|15268.7|15257.7|395
1761224700000|2025-10-23 13:05:00|15272.7|15261.7|15267.7|15256.7|15274.7|15263.7|15267.7|15256.7|246
1761225000000|2025-10-23 13:10:00|15266.7|15255.7|15266.7|15255.7|15269.7|15258.7|15260.7|15249.7|543
1761225300000|2025-10-23 13:15:00|15267.7|15254.7|15268.7|15257.7|15269.7|15258.7|15265.7|15254.7|116
1761225600000|2025-10-23 13:20:00|15269.7|15258.7|15268.7|15257.7|15269.7|15258.7|15266.7|15255.7|107
1761225900000|2025-10-23 13:25:00|15267.7|15256.7|15274.7|15263.7|15275.7|15263.7|15267.7|15256.7|241
1761226200000|2025-10-23 13:30:00|15275.7|15265.7|15294.7|15282.7|15299.7|15288.7|15275.7|15265.7|2334
1761226500000|2025-10-23 13:35:00|15293.7|15283.7|15309.7|15298.7|15312.7|15300.7|15286.7|15275.7|1228
1761226800000|2025-10-23 13:40:00|15308.7|15297.7|15305.7|15294.7|15309.7|15298.7|15295.7|15283.7|1264
1761227100000|2025-10-23 13:45:00|15306.7|15295.7|15304.7|15293.7|15314.7|15303.7|15299.7|15288.7|1242
1761227400000|2025-10-23 13:50:00|15303.7|15292.7|15309.7|15298.7|15311.7|15300.7|15300.7|15289.7|1008
1761227700000|2025-10-23 13:55:00|15308.7|15297.7|15303.7|15290.7|15311.7|15300.7|15296.7|15285.7|775
1761228000000|2025-10-23 14:00:00|15304.7|15291.7|15306.7|15295.7|15308.7|15297.7|15297.7|15286.7|807
1761228300000|2025-10-23 14:05:00|15305.7|15294.7|15302.7|15291.7|15306.7|15295.7|15301.7|15290.7|680
1761228600000|2025-10-23 14:10:00|15303.7|15290.7|15298.7|15287.7|15303.7|15292.7|15295.7|15284.7|700
1761228900000|2025-10-23 14:15:00|15297.7|15286.7|15295.7|15284.7|15298.7|15287.7|15289.7|15278.7|843
1761229200000|2025-10-23 14:20:00|15296.7|15285.7|15314.7|15303.7|15314.7|15303.7|15296.7|15284.7|749
1761229500000|2025-10-23 14:25:00|15313.7|15302.7|15315.7|15304.7|15317.7|15305.7|15309.7|15298.7|674
1761229800000|2025-10-23 14:30:00|15314.7|15303.7|15323.7|15311.7|15323.7|15312.7|15310.7|15299.7|889
1761230100000|2025-10-23 14:35:00|15322.7|15312.7|15328.7|15317.7|15333.7|15322.7|15320.7|15309.7|1248
1761230400000|2025-10-23 14:40:00|15327.7|15316.7|15328.7|15317.7|15329.7|15318.7|15321.7|15310.7|1343
1761230700000|2025-10-23 14:45:00|15329.7|15316.7|15335.7|15324.7|15335.7|15324.7|15318.7|15307.7|1105
1761231000000|2025-10-23 14:50:00|15336.7|15325.7|15330.7|15319.7|15336.7|15325.7|15329.7|15318.7|887
1761231300000|2025-10-23 14:55:00|15329.7|15318.7|15330.7|15319.7|15334.7|15322.7|15327.7|15315.7|682
1761231600000|2025-10-23 15:00:00|15331.7|15320.7|15332.7|15321.7|15334.7|15323.7|15328.7|15317.7|434
1761231900000|2025-10-23 15:05:00|15333.7|15322.7|15334.7|15323.7|15337.7|15326.7|15330.7|15319.7|491
1761232200000|2025-10-23 15:10:00|15333.7|15322.7|15332.7|15321.7|15337.7|15325.7|15329.7|15318.7|462
1761232500000|2025-10-23 15:15:00|15331.7|15320.7|15336.7|15325.7|15339.7|15328.7|15331.7|15320.7|1060
1761232800000|2025-10-23 15:20:00|15335.7|15324.7|15335.7|15324.7|15338.7|15327.7|15334.7|15322.7|452
1761233100000|2025-10-23 15:25:00|15336.7|15323.7|15338.7|15327.7|15340.7|15329.7|15334.7|15322.7|310
1761233400000|2025-10-23 15:30:00|15339.7|15328.7|15339.7|15328.7|15345.7|15334.7|15338.7|15327.7|1198
1761233700000|2025-10-23 15:35:00|15340.7|15329.7|15337.7|15326.7|15340.7|15329.7|15331.7|15320.7|1150
1761234000000|2025-10-23 15:40:00|15336.7|15325.7|15329.7|15318.7|15338.7|15326.7|15327.7|15316.7|347
1761234300000|2025-10-23 15:45:00|15328.7|15317.7|15331.7|15320.7|15334.7|15323.7|15328.7|15317.7|356
1761234600000|2025-10-23 15:50:00|15332.7|15321.7|15336.7|15325.7|15336.7|15325.7|15330.7|15319.7|216
1761234900000|2025-10-23 15:55:00|15337.7|15326.7|15336.7|15325.7|15340.7|15329.7|15335.7|15324.7|269
1761235200000|2025-10-23 16:00:00|15335.7|15324.7|15335.7|15324.7|15336.7|15325.7|15334.7|15323.7|145
1761235500000|2025-10-23 16:05:00|15334.7|15323.7|15335.7|15324.7|15337.7|15325.7|15334.7|15323.7|219
1761235800000|2025-10-23 16:10:00|15336.7|15323.7|15335.7|15324.7|15336.7|15325.7|15333.7|15322.7|241
1761236100000|2025-10-23 16:15:00|15334.7|15323.7|15329.7|15318.7|15334.7|15323.7|15329.7|15318.7|191
1761236400000|2025-10-23 16:20:00|15328.7|15317.7|15328.7|15317.7|15331.7|15320.7|15326.7|15315.7|237
1761236700000|2025-10-23 16:25:00|15327.7|15316.7|15328.7|15317.7|15329.7|15318.7|15326.7|15315.7|158
1761237000000|2025-10-23 16:30:00|15329.7|15316.7|15326.7|15315.7|15329.7|15317.7|15326.7|15315.7|158
1761237300000|2025-10-23 16:35:00|15327.7|15316.7|15326.7|15315.7|15327.7|15316.7|15325.7|15314.7|177
1761237600000|2025-10-23 16:40:00|15325.7|15314.7|15325.7|15314.7|15326.7|15315.7|15324.7|15313.7|173
1761237900000|2025-10-23 16:45:00|15324.7|15313.7|15324.7|15313.7|15325.7|15313.7|15321.7|15310.7|218
1761238200000|2025-10-23 16:50:00|15325.7|15314.7|15326.7|15314.7|15326.7|15315.7|15324.7|15313.7|152
1761238500000|2025-10-23 16:55:00|15325.7|15313.7|15323.7|15312.7|15325.7|15314.7|15322.7|15311.7|125
1761238800000|2025-10-23 17:00:00|15322.7|15311.7|15323.7|15312.7|15324.7|15313.7|15322.7|15311.7|125
1761239100000|2025-10-23 17:05:00|15322.7|15311.7|15316.7|15305.7|15325.7|15314.7|15309.7|15298.7|1349
1761239400000|2025-10-23 17:10:00|15315.7|15304.7|15324.7|15313.7|15326.7|15315.7|15315.7|15304.7|552
1761239700000|2025-10-23 17:15:00|15325.7|15314.7|15326.7|15315.7|15327.7|15316.7|15322.7|15311.7|173
1761240000000|2025-10-23 17:20:00|15325.7|15314.7|15322.7|15311.7|15327.7|15316.7|15322.7|15310.7|152
1761240300000|2025-10-23 17:25:00|15321.7|15310.7|15322.7|15311.7|15324.7|15313.7|15320.7|15309.7|238
1761240600000|2025-10-23 17:30:00|15323.7|15312.7|15328.7|15317.7|15329.7|15318.7|15321.7|15310.7|303
1761240900000|2025-10-23 17:35:00|15327.7|15316.7|15338.7|15327.7|15344.7|15333.7|15327.7|15316.7|1273
1761241200000|2025-10-23 17:40:00|15339.7|15328.7|15345.7|15333.7|15347.7|15336.7|15339.7|15328.7|714
1761241500000|2025-10-23 17:45:00|15346.7|15334.7|15351.7|15339.7|15353.7|15342.7|15345.7|15334.7|804
1761241800000|2025-10-23 17:50:00|15350.7|15340.7|15351.7|15340.7|15355.7|15344.7|15350.7|15339.7|646
1761242100000|2025-10-23 17:55:00|15350.7|15339.7|15350.7|15339.7|15353.7|15342.7|15348.7|15337.7|633
1761242400000|2025-10-23 18:00:00|15351.7|15338.7|15345.7|15334.7|15351.7|15339.7|15344.7|15333.7|989
1761242700000|2025-10-23 18:05:00|15346.7|15335.7|15341.7|15330.7|15346.7|15335.7|15341.7|15330.7|624
1761243000000|2025-10-23 18:10:00|15340.7|15329.7|15350.7|15338.7|15350.7|15339.7|15340.7|15329.7|1236
1761243300000|2025-10-23 18:15:00|15349.7|15337.7|15348.7|15337.7|15349.7|15338.7|15343.7|15331.7|498
1761243600000|2025-10-23 18:20:00|15349.7|15338.7|15347.7|15336.7|15351.7|15339.7|15345.7|15334.7|232
1761243900000|2025-10-23 18:25:00|15346.7|15335.7|15349.7|15338.7|15349.7|15338.7|15346.7|15334.7|139
1761244200000|2025-10-23 18:30:00|15350.7|15339.7|15346.7|15335.7|15351.7|15340.7|15345.7|15334.7|226
1761244500000|2025-10-23 18:35:00|15345.7|15334.7|15344.7|15333.7|15348.7|15337.7|15344.7|15333.7|250
1761244800000|2025-10-23 18:40:00|15345.7|15332.7|15344.2|15334.2|15345.7|15334.7|15343.7|15332.7|326
1761245100000|2025-10-23 18:45:00|15343.7|15333.7|15341.2|15331.2|15343.7|15333.7|15341.2|15331.2|214
1761245400000|2025-10-23 18:50:00|15341.7|15331.7|15342.7|15332.7|15344.2|15334.2|15341.7|15331.7|94
1761245700000|2025-10-23 18:55:00|15342.2|15332.2|15339.2|15329.2|15343.7|15333.7|15339.2|15329.2|72
1761246000000|2025-10-23 19:00:00|15339.7|15329.7|15342.2|15332.2|15343.2|15333.2|15338.2|15328.2|124
1761246300000|2025-10-23 19:05:00|15341.2|15331.2|15344.7|15334.7|15346.2|15336.2|15340.2|15330.2|84
1761246600000|2025-10-23 19:10:00|15344.2|15334.2|15342.2|15332.2|15346.2|15336.2|15341.7|15331.7|72
1761246900000|2025-10-23 19:15:00|15341.7|15331.7|15344.2|15334.2|15347.2|15337.2|15341.7|15331.7|110
1761247200000|2025-10-23 19:20:00|15343.7|15333.7|15342.7|15332.7|15346.2|15336.2|15342.2|15332.2|141
1761247500000|2025-10-23 19:25:00|15342.2|15332.2|15342.2|15332.2|15342.7|15332.7|15340.2|15330.2|108
1761247800000|2025-10-23 19:30:00|15340.2|15330.2|15340.7|15330.7|15341.7|15331.7|15339.7|15329.7|170
1761248100000|2025-10-23 19:35:00|15340.2|15330.2|15337.2|15327.2|15340.7|15330.7|15337.2|15327.2|79
1761248400000|2025-10-23 19:40:00|15337.7|15327.7|15339.2|15329.2|15342.2|15332.2|15337.2|15327.2|146
1761248700000|2025-10-23 19:45:00|15340.2|15330.2|15336.7|15326.7|15342.2|15332.2|15336.2|15326.2|155
1761249000000|2025-10-23 19:50:00|15336.2|15326.2|15332.7|15322.7|15336.2|15326.2|15325.2|15315.2|532
1761249300000|2025-10-23 19:55:00|15332.2|15322.2|15331.7|15321.7|15332.7|15322.7|15326.2|15316.2|443
1761249600000|2025-10-23 20:00:00|15331.2|15321.2|15329.2|15319.2|15332.2|15322.2|15329.2|15319.2|28
1761249900000|2025-10-23 20:05:00|15329.7|15319.7|15330.2|15320.2|15330.7|15320.7|15329.2|15319.2|10
1761250200000|2025-10-23 20:10:00|15329.7|15319.7|15331.2|15321.2|15331.2|15321.2|15329.7|15319.7|12
1761250500000|2025-10-23 20:15:00|15330.7|15320.7|15329.2|15319.2|15331.7|15321.7|15329.2|15319.2|6
1761250800000|2025-10-23 20:20:00|15329.7|15319.7|15329.2|15319.2|15329.7|15319.7|15329.2|15319.2|6
1761251100000|2025-10-23 20:25:00|15328.7|15318.7|15328.7|15318.7|15329.7|15319.7|15328.2|15318.2|19
1761251400000|2025-10-23 20:30:00|15328.2|15318.2|15328.2|15318.2|15329.2|15319.2|15328.2|15318.2|5
1761251700000|2025-10-23 20:35:00|15327.7|15317.7|15329.2|15319.2|15329.2|15319.2|15327.7|15317.7|27
1761252000000|2025-10-23 20:40:00|15328.2|15318.2|15330.7|15320.7|15330.7|15320.7|15328.2|15318.2|22
1761252300000|2025-10-23 20:45:00|15331.2|15321.2|15332.2|15322.2|15332.2|15322.2|15331.2|15321.2|8
1761252600000|2025-10-23 20:50:00|15331.2|15321.2|15331.7|15321.7|15331.7|15321.7|15330.2|15320.2|6
1761252900000|2025-10-23 20:55:00|15332.2|15322.2|15328.7|15318.7|15332.2|15322.2|15328.7|15318.7|26
1761253200000|2025-10-23 21:00:00|15329.2|15319.2|15329.2|15319.2|15329.2|15319.2|15329.2|15319.2|22
1761253800000|2025-10-23 21:10:00|15328.7|15318.7|15328.7|15318.7|15328.7|15318.7|15328.7|15318.7|0
1761254100000|2025-10-23 21:15:00|15336.2|15312.2|15337.3|15313.3|15337.5|15313.5|15335.9|15311.9|0
1761254400000|2025-10-23 21:20:00|15337.1|15313.1|15336.2|15312.2|15337.3|15313.3|15335.9|15311.9|0
1761254700000|2025-10-23 21:25:00|15336.1|15312.1|15336.8|15312.8|15337.6|15313.6|15336.1|15312.1|0
1761255000000|2025-10-23 21:30:00|15336.7|15312.7|15337.9|15313.9|15339.7|15315.7|15336.7|15312.7|0
1761255300000|2025-10-23 21:35:00|15338.3|15314.3|15338.4|15314.4|15340.2|15316.2|15337.9|15313.9|0
1761255600000|2025-10-23 21:40:00|15338.5|15314.5|15338.7|15314.7|15338.7|15314.7|15338.4|15314.4|0
1761255900000|2025-10-23 21:45:00|15339.1|15315.1|15338.6|15314.6|15339.3|15315.3|15337.1|15313.1|0
1761256200000|2025-10-23 21:50:00|15330.9|15306.9|15330.5|15306.5|15332.6|15308.6|15330.5|15306.5|0
1761256500000|2025-10-23 21:55:00|15330.6|15306.6|15330.8|15306.8|15332.1|15308.1|15330.4|15306.4|0
1761256800000|2025-10-23 22:00:00|15327.5|15303.5|15331.6|15307.6|15336.3|15312.3|15327|15303|0
1761257100000|2025-10-23 22:05:00|15332|15308|15332.3|15308.3|15334.2|15310.2|15331.5|15307.5|0
1761257400000|2025-10-23 22:10:00|15332.7|15308.7|15333.5|15309.5|15336.2|15312.2|15332.3|15308.3|0
1761257700000|2025-10-23 22:15:00|15333.8|15309.8|15335|15311|15337.1|15313.1|15333.1|15309.1|0
1761258000000|2025-10-23 22:20:00|15334.5|15310.5|15334.3|15310.3|15336.8|15312.8|15333.1|15309.1|0
1761258300000|2025-10-23 22:25:00|15334.4|15310.4|15333.8|15309.8|15336.6|15312.6|15333.7|15309.7|0
1761258600000|2025-10-23 22:30:00|15334|15310|15334.4|15310.4|15336.9|15312.9|15333.9|15309.9|0
1761258900000|2025-10-23 22:35:00|15334.7|15310.7|15336.7|15312.7|15337.4|15313.4|15333.4|15309.4|0
1761259200000|2025-10-23 22:40:00|15336.9|15312.9|15334.3|15310.3|15337|15313|15333|15309|0
1761259500000|2025-10-23 22:45:00|15334.8|15310.8|15332.3|15308.3|15335.3|15311.3|15330.9|15306.9|0
1761259800000|2025-10-23 22:50:00|15332.6|15308.6|15333.8|15309.8|15335.2|15311.2|15331.8|15307.8|0
1761260100000|2025-10-23 22:55:00|15333.6|15309.6|15334.5|15310.5|15335|15311|15333.6|15309.6|0
1761260400000|2025-10-23 23:00:00|15334.6|15310.6|15336.2|15312.2|15338.5|15314.5|15333.8|15309.8|0
1761260700000|2025-10-23 23:05:00|15335.9|15311.9|15335.2|15311.2|15337.2|15313.2|15334.7|15310.7|0
1761261000000|2025-10-23 23:10:00|15335.4|15311.4|15336|15312|15337.9|15313.9|15335.4|15311.4|0
1761261300000|2025-10-23 23:15:00|15336.2|15312.2|15335.6|15311.6|15337.3|15313.3|15334.9|15310.9|0
1761261600000|2025-10-23 23:20:00|15335.4|15311.4|15335.9|15311.9|15336.4|15312.4|15334.8|15310.8|0
1761261900000|2025-10-23 23:25:00|15335.5|15311.5|15334.4|15310.4|15335.9|15311.9|15334.1|15310.1|0
1761262200000|2025-10-23 23:30:00|15334.6|15310.6|15334.6|15310.6|15335.8|15311.8|15334.2|15310.2|0
1761262500000|2025-10-23 23:35:00|15334.3|15310.3|15337.3|15313.3|15338.2|15314.2|15334.3|15310.3|0
1761262800000|2025-10-23 23:40:00|15337.5|15313.5|15337.2|15313.2|15338.2|15314.2|15336.7|15312.7|0
1761263100000|2025-10-23 23:45:00|15337|15313|15336.8|15312.8|15339.2|15315.2|15336.1|15312.1|0
1761263400000|2025-10-23 23:50:00|15336.6|15312.6|15335.7|15311.7|15337.8|15313.8|15335|15311|0
1761263700000|2025-10-23 23:55:00|15335.4|15311.4|15335.7|15311.7|15338.2|15314.2|15334|15310|0
1761264000000|2025-10-24 00:00:00|15335.9|15311.9|15336|15312|15338|15314|15334.1|15310.1|0
1761264300000|2025-10-24 00:05:00|15335.8|15311.8|15332.3|15308.3|15335.8|15311.8|15331.7|15307.7|0
1761264600000|2025-10-24 00:10:00|15332|15308|15331.8|15307.8|15332.8|15308.8|15328.6|15304.6|0
1761264900000|2025-10-24 00:15:00|15332|15308|15333.5|15309.5|15335.1|15311.1|15331.6|15307.6|0
1761265200000|2025-10-24 00:20:00|15333.2|15309.2|15333.2|15309.2|15334.2|15310.2|15332.8|15308.8|0
1761265500000|2025-10-24 00:25:00|15333.1|15309.1|15333.4|15309.4|15334.3|15310.3|15332.3|15308.3|0
1761265800000|2025-10-24 00:30:00|15333.6|15309.6|15336.2|15312.2|15337.8|15313.8|15333.6|15309.6|0
1761266100000|2025-10-24 00:35:00|15336.4|15312.4|15335.3|15311.3|15338.3|15314.3|15334.8|15310.8|0
1761266400000|2025-10-24 00:40:00|15335.5|15311.5|15335.9|15311.9|15336.9|15312.9|15334.4|15310.4|0
1761266700000|2025-10-24 00:45:00|15336.2|15312.2|15334.3|15310.3|15336.9|15312.9|15333.4|15309.4|0
1761267000000|2025-10-24 00:50:00|15334.6|15310.6|15334.6|15310.6|15336.9|15312.9|15333.8|15309.8|0
1761267300000|2025-10-24 00:55:00|15334.1|15310.1|15342.3|15318.3|15342.7|15318.7|15334.1|15310.1|0
1761267600000|2025-10-24 01:00:00|15333.7|15323.7|15389.7|15379.7|15448.7|15438.7|15333.7|15323.7|13396
1761267900000|2025-10-24 01:05:00|15388.7|15378.7|15385.7|15375.7|15414.7|15404.7|15381.7|15371.7|4631
1761268200000|2025-10-24 01:10:00|15386.7|15376.7|15399.7|15389.7|15407.7|15397.7|15386.7|15376.7|2100
1761268500000|2025-10-24 01:15:00|15400.7|15390.7|15365.7|15355.7|15401.7|15391.7|15357.7|15347.7|4119
1761268800000|2025-10-24 01:20:00|15368.7|15358.7|15370.7|15360.7|15374.7|15364.7|15364.7|15354.7|2394
1761269100000|2025-10-24 01:25:00|15369.7|15359.7|15358.7|15348.7|15372.7|15362.7|15348.7|15338.7|3703
1761269400000|2025-10-24 01:30:00|15356.7|15346.7|15372.7|15362.7|15393.7|15383.7|15341.7|15331.7|26862
1761269700000|2025-10-24 01:35:00|15371.7|15361.7|15383.7|15373.7|15406.7|15396.7|15350.7|15340.7|13540
1761270000000|2025-10-24 01:40:00|15384.7|15374.7|15406.7|15396.7|15420.7|15410.7|15384.7|15374.7|8523
1761270300000|2025-10-24 01:45:00|15408.7|15398.7|15404|15394|15440|15430|15401|15391|8853
1761270600000|2025-10-24 01:50:00|15405|15395|15400|15390|15410|15400|15384|15374|5525
1761270900000|2025-10-24 01:55:00|15404|15394|15369|15359|15409|15399|15366|15356|5312
1761271200000|2025-10-24 02:00:00|15370|15360|15406|15396|15407|15397|15354|15344|6754
1761271500000|2025-10-24 02:05:00|15407|15397|15415|15405|15438|15428|15401|15391|9236
1761271800000|2025-10-24 02:10:00|15414|15404|15399|15389|15428|15418|15397|15387|7051
1761272100000|2025-10-24 02:15:00|15400|15390|15402|15392|15411|15401|15380|15370|4720
1761272400000|2025-10-24 02:20:00|15401|15391|15399|15389|15419|15409|15398|15388|3543
1761272700000|2025-10-24 02:25:00|15400|15390|15375|15365|15410|15400|15374|15364|4102
1761273000000|2025-10-24 02:30:00|15373|15363|15394|15384|15400|15390|15371|15361|3961
1761273300000|2025-10-24 02:35:00|15395|15385|15395|15385|15404|15394|15378|15368|2633
1761273600000|2025-10-24 02:40:00|15394|15384|15391|15381|15394|15384|15373|15363|2475
1761273900000|2025-10-24 02:45:00|15392|15382|15402|15392|15408|15398|15392|15382|2616
1761274200000|2025-10-24 02:50:00|15401|15391|15411|15401|15419|15409|15399|15389|1741
1761274500000|2025-10-24 02:55:00|15412|15402|15410|15400|15417|15407|15403|15393|1467
1761274800000|2025-10-24 03:00:00|15411|15401|15390|15380|15414|15404|15389|15379|3542
1761275100000|2025-10-24 03:05:00|15389|15379|15416|15406|15421|15411|15389|15379|2301
1761275400000|2025-10-24 03:10:00|15415|15405|15422|15412|15423|15413|15409|15399|2483
1761275700000|2025-10-24 03:15:00|15423|15413|15408|15398|15425|15415|15404|15394|3876
1761276000000|2025-10-24 03:20:00|15407|15397|15428|15418|15430|15420|15401|15391|3070
1761276300000|2025-10-24 03:25:00|15429|15419|15404|15394|15432|15422|15404|15394|2524
1761276600000|2025-10-24 03:30:00|15405|15395|15411|15401|15414|15404|15405|15395|916
1761276900000|2025-10-24 03:35:00|15412|15402|15405|15395|15412|15402|15402|15392|654
1761277200000|2025-10-24 03:40:00|15404|15394|15405|15395|15409|15399|15404|15394|503
1761277500000|2025-10-24 03:45:00|15406|15396|15402|15392|15409|15399|15402|15392|780
1761277800000|2025-10-24 03:50:00|15403|15393|15412|15402|15412|15402|15403|15393|634
1761278100000|2025-10-24 03:55:00|15413|15403|15417|15407|15417|15407|15409|15399|1361
1761278400000|2025-10-24 04:00:00|15415|15405|15413|15403|15415|15405|15411|15401|542
1761278700000|2025-10-24 04:05:00|15414|15404|15414|15404|15414|15404|15411|15401|372
1761279000000|2025-10-24 04:10:00|15412|15402|15420|15410|15420|15410|15412|15402|790
1761279300000|2025-10-24 04:15:00|15419|15409|15419|15409|15420|15410|15415|15405|530
1761279600000|2025-10-24 04:20:00|15420|15410|15414|15404|15420|15410|15413|15403|459
1761279900000|2025-10-24 04:25:00|15415|15405|15417|15407|15418|15408|15413|15403|498
1761280200000|2025-10-24 04:30:00|15416|15406|15414|15404|15417|15407|15413|15403|475
1761280500000|2025-10-24 04:35:00|15413|15403|15415|15405|15416|15406|15412|15402|477
1761280800000|2025-10-24 04:40:00|15414|15404|15416|15406|15418|15408|15414|15404|573
1761281100000|2025-10-24 04:45:00|15417|15407|15417|15407|15418|15408|15414|15404|783
1761281400000|2025-10-24 04:50:00|15416|15406|15414|15404|15418|15408|15411|15401|867
1761281700000|2025-10-24 04:55:00|15413|15403|15413|15403|15418|15408|15410|15400|1156
1761282000000|2025-10-24 05:00:00|15414|15404|15434|15424|15447|15437|15409|15399|6116
1761282300000|2025-10-24 05:05:00|15435|15425|15478|15468|15482|15472|15430|15420|7420
1761282600000|2025-10-24 05:10:00|15479|15469|15454|15444|15481|15471|15453|15443|6589
1761282900000|2025-10-24 05:15:00|15455|15445|15475|15465|15479|15469|15449|15439|4725
1761283200000|2025-10-24 05:20:00|15474|15464|15469|15459|15480|15470|15466|15456|3180
1761283500000|2025-10-24 05:25:00|15468|15458|15457|15447|15476|15466|15454|15444|3895
1761283800000|2025-10-24 05:30:00|15458|15448|15451|15441|15460|15450|15440|15430|3250
1761284100000|2025-10-24 05:35:00|15450|15440|15433|15423|15456|15446|15433|15423|2854
1761284400000|2025-10-24 05:40:00|15432|15422|15435|15425|15440|15430|15418|15408|3803
1761284700000|2025-10-24 05:45:00|15434|15424|15452|15442|15458|15448|15434|15424|3000
1761285000000|2025-10-24 05:50:00|15451|15441|15459|15449|15460|15450|15449|15439|3592
1761285300000|2025-10-24 05:55:00|15460|15450|15475|15465|15478|15468|15456|15446|3905
1761285600000|2025-10-24 06:00:00|15476|15466|15471|15461|15478|15468|15458|15448|3948
1761285900000|2025-10-24 06:05:00|15472|15462|15470|15460|15481|15471|15470|15460|2585
1761286200000|2025-10-24 06:10:00|15472|15462|15475|15465|15480|15470|15468|15458|2750
1761286500000|2025-10-24 06:15:00|15474|15464|15486|15476|15487|15477|15474|15464|3378
1761286800000|2025-10-24 06:20:00|15487|15477|15496|15486|15497|15487|15474|15464|5337
1761287100000|2025-10-24 06:25:00|15497|15487|15491|15481|15509|15499|15488|15478|5002
1761287400000|2025-10-24 06:30:00|15492|15482|15499|15489|15504|15494|15484|15474|3624
1761287700000|2025-10-24 06:35:00|15500|15490|15497|15487|15508|15498|15493|15483|5292
1761288000000|2025-10-24 06:40:00|15495|15485|15482|15472|15495|15485|15481|15471|5473
1761288300000|2025-10-24 06:45:00|15483|15473|15494|15484|15494|15484|15480|15470|3377
1761288600000|2025-10-24 06:50:00|15492|15482|15488|15478|15494|15484|15487|15477|3712
1761288900000|2025-10-24 06:55:00|15487|15477|15497|15487|15500|15490|15485|15475|4900
1761289200000|2025-10-24 07:00:00|15498|15488|15501|15490|15504|15492|15495|15484|3027
1761289500000|2025-10-24 07:05:00|15502|15491|15496|15485|15502|15491|15494|15483|1178
1761289800000|2025-10-24 07:10:00|15495|15484|15501|15490|15502|15491|15494|15483|774
1761290100000|2025-10-24 07:15:00|15500|15489|15504|15493|15507|15496|15499|15488|697
1761290400000|2025-10-24 07:20:00|15505|15494|15498|15487|15505|15494|15497|15486|648
1761290700000|2025-10-24 07:25:00|15497|15486|15503|15492|15505|15493|15497|15486|424
1761291000000|2025-10-24 07:30:00|15505|15494|15507|15496|15508|15497|15502|15491|809
1761291300000|2025-10-24 07:35:00|15506|15495|15510|15499|15511|15500|15506|15495|597
1761291600000|2025-10-24 07:40:00|15509|15498|15506|15495|15512|15501|15503|15492|840
1761291900000|2025-10-24 07:45:00|15505|15494|15505|15494|15508|15497|15502|15491|1387
1761292200000|2025-10-24 07:50:00|15504|15493|15501|15490|15506|15495|15501|15490|1113
1761292500000|2025-10-24 07:55:00|15502|15488|15497|15486|15502|15490|15496|15485|751
1761292800000|2025-10-24 08:00:00|15495.7|15484.7|15493.7|15482.7|15499.7|15488.7|15492.7|15481.7|1183
1761293100000|2025-10-24 08:05:00|15492.7|15480.7|15491.7|15480.7|15496.7|15485.7|15489.7|15478.7|2556
1761293400000|2025-10-24 08:10:00|15492.7|15481.7|15483.7|15472.7|15493.7|15481.7|15483.7|15472.7|1239
1761293700000|2025-10-24 08:15:00|15484.7|15473.7|15484.7|15473.7|15484.7|15473.7|15481.7|15470.7|464
1761294000000|2025-10-24 08:20:00|15483.7|15472.7|15484.7|15473.7|15485.7|15474.7|15482.7|15471.7|647
1761294300000|2025-10-24 08:25:00|15483.7|15472.7|15493.7|15482.7|15494.7|15482.7|15482.7|15471.7|785
1761294600000|2025-10-24 08:30:00|15494.1|15470.1|15492.9|15468.9|15495.8|15471.8|15491.5|15467.5|0
1761294900000|2025-10-24 08:35:00|15492.7|15468.7|15492.9|15468.9|15496|15472|15491.8|15467.8|124
1761295200000|2025-10-24 08:40:00|15492.6|15468.6|15497.9|15473.9|15498.5|15474.5|15492.3|15468.3|0
1761295500000|2025-10-24 08:45:00|15498.2|15474.2|15503.8|15479.8|15507.2|15483.2|15496.9|15472.9|136
1761295800000|2025-10-24 08:50:00|15503.9|15479.9|15493.5|15469.5|15504.1|15480.1|15493.1|15469.1|61
1761296100000|2025-10-24 08:55:00|15493.8|15469.8|15492.4|15468.4|15496.2|15472.2|15491.5|15467.5|342
1761296400000|2025-10-24 09:00:00|15491.9|15467.9|15488.7|15477.7|15491.9|15478.7|15483.7|15467.9|875
1761296700000|2025-10-24 09:05:00|15487.7|15476.7|15488.7|15476.7|15489.7|15478.7|15487.7|15475.7|208
1761297000000|2025-10-24 09:10:00|15487.7|15475.7|15488.7|15476.7|15488.7|15476.7|15487.7|15475.7|139
1761297300000|2025-10-24 09:15:00|15487.7|15477.7|15500.7|15489.7|15501.7|15490.7|15487.7|15477.7|714
1761297600000|2025-10-24 09:20:00|15501.7|15488.7|15503.7|15492.7|15504.7|15493.7|15499.7|15488.7|269
1761297900000|2025-10-24 09:25:00|15504.7|15493.7|15502.7|15490.7|15504.7|15493.7|15500.7|15489.7|380
1761298200000|2025-10-24 09:30:00|15501.7|15491.7|15503.7|15492.7|15504.7|15492.7|15495.7|15484.7|304
1761298500000|2025-10-24 09:35:00|15504.7|15493.7|15505.7|15494.7|15506.7|15495.7|15502.7|15491.7|273
1761298800000|2025-10-24 09:40:00|15504.7|15493.7|15502.7|15491.7|15507.7|15496.7|15502.7|15491.7|6169
1761299100000|2025-10-24 09:45:00|15503.7|15490.7|15507.7|15496.7|15508.7|15497.7|15502.7|15490.7|202
1761299400000|2025-10-24 09:50:00|15508.7|15497.7|15507.7|15496.7|15508.7|15497.7|15506.7|15495.7|159
1761299700000|2025-10-24 09:55:00|15506.7|15495.7|15511.7|15500.7|15511.7|15500.7|15506.7|15495.7|243
1761300000000|2025-10-24 10:00:00|15512.7|15501.7|15509.7|15498.7|15513.7|15502.7|15507.7|15495.7|686
1761300300000|2025-10-24 10:05:00|15508.7|15497.7|15507.7|15496.7|15509.7|15497.7|15507.7|15496.7|277
1761300600000|2025-10-24 10:10:00|15508.7|15497.7|15507.7|15496.7|15510.7|15499.7|15505.7|15494.7|303
1761300900000|2025-10-24 10:15:00|15506.7|15495.7|15506.7|15495.7|15507.7|15496.7|15505.7|15494.7|115
1761301200000|2025-10-24 10:20:00|15507.7|15493.7|15504.7|15493.7|15507.7|15494.7|15504.7|15493.7|164
1761301500000|2025-10-24 10:25:00|15505.7|15494.7|15507.7|15496.7|15508.7|15497.7|15505.7|15493.7|87
1761301800000|2025-10-24 10:30:00|15506.7|15495.7|15506.7|15495.7|15508.7|15497.7|15505.7|15494.7|561
1761302100000|2025-10-24 10:35:00|15507.7|15494.7|15507.7|15496.7|15507.7|15496.7|15506.7|15494.7|491
1761302400000|2025-10-24 10:40:00|15508.7|15497.7|15508.7|15496.7|15508.7|15497.7|15506.7|15495.7|120
1761302700000|2025-10-24 10:45:00|15507.7|15495.7|15509.7|15497.7|15510.7|15498.7|15505.7|15494.7|198
1761303000000|2025-10-24 10:50:00|15508.7|15496.7|15507.7|15496.7|15509.7|15497.7|15507.7|15496.7|58
1761303300000|2025-10-24 10:55:00|15506.7|15495.7|15505.7|15494.7|15506.7|15495.7|15504.7|15493.7|585
1761303600000|2025-10-24 11:00:00|15506.7|15495.7|15507.7|15496.7|15510.7|15499.7|15506.7|15495.7|156
1761303900000|2025-10-24 11:05:00|15508.7|15497.7|15510.7|15498.7|15510.7|15499.7|15507.7|15496.7|98
1761304200000|2025-10-24 11:10:00|15509.7|15499.7|15510.7|15499.7|15510.7|15499.7|15509.7|15498.7|39
1761304500000|2025-10-24 11:15:00|15511.7|15498.7|15503.7|15492.7|15511.7|15498.7|15503.7|15492.7|325
1761304800000|2025-10-24 11:20:00|15504.7|15491.7|15496.7|15485.7|15504.7|15492.7|15495.7|15484.7|518
1761305100000|2025-10-24 11:25:00|15495.7|15484.7|15496.7|15485.7|15498.7|15487.7|15494.7|15482.7|178
1761305400000|2025-10-24 11:30:00|15495.7|15484.7|15495.7|15484.7|15496.7|15485.7|15494.7|15483.7|91
1761305700000|2025-10-24 11:35:00|15494.7|15483.7|15496.7|15485.7|15496.7|15485.7|15494.7|15483.7|196
1761306000000|2025-10-24 11:40:00|15495.7|15484.7|15494.7|15483.7|15495.7|15484.7|15493.7|15482.7|118
1761306300000|2025-10-24 11:45:00|15493.7|15482.7|15497.7|15486.7|15497.7|15486.7|15492.7|15481.7|304
1761306600000|2025-10-24 11:50:00|15498.7|15487.7|15496.7|15484.7|15498.7|15487.7|15495.7|15484.7|79
1761306900000|2025-10-24 11:55:00|15495.7|15485.7|15497.7|15486.7|15497.7|15486.7|15495.7|15484.7|84
1761307200000|2025-10-24 12:00:00|15498.7|15487.7|15500.7|15489.7|15500.7|15489.7|15498.7|15486.7|333
1761307500000|2025-10-24 12:05:00|15501.7|15490.7|15502.7|15491.7|15502.7|15491.7|15501.7|15489.7|94
1761307800000|2025-10-24 12:10:00|15501.7|15490.7|15498.7|15487.7|15502.7|15491.7|15498.7|15487.7|850
1761308100000|2025-10-24 12:15:00|15497.7|15486.7|15499.7|15488.7|15499.7|15488.7|15496.7|15485.7|187
1761308400000|2025-10-24 12:20:00|15498.7|15487.7|15499.7|15487.7|15499.7|15488.7|15496.7|15484.7|114
1761308700000|2025-10-24 12:25:00|15498.7|15488.7|15501.7|15490.7|15501.7|15490.7|15498.7|15487.7|46
1761309000000|2025-10-24 12:30:00|15505.7|15491.7|15524.7|15513.7|15542.7|15530.7|15505.7|15491.7|1864
1761309300000|2025-10-24 12:35:00|15525.7|15514.7|15524.7|15513.7|15534.7|15523.7|15520.7|15509.7|1161
1761309600000|2025-10-24 12:40:00|15525.7|15512.7|15528.7|15517.7|15528.7|15517.7|15522.7|15511.7|763
1761309900000|2025-10-24 12:45:00|15529.7|15518.7|15525.7|15514.7|15535.7|15524.7|15525.7|15514.7|965
1761310200000|2025-10-24 12:50:00|15526.7|15515.7|15524.7|15513.7|15529.7|15518.7|15524.7|15513.7|411
1761310500000|2025-10-24 12:55:00|15525.7|15514.7|15527.7|15516.7|15528.7|15517.7|15522.7|15511.7|310
1761310800000|2025-10-24 13:00:00|15528.7|15517.7|15527.7|15515.7|15529.7|15517.7|15521.7|15510.7|328
1761311100000|2025-10-24 13:05:00|15526.7|15516.7|15535.7|15523.7|15535.7|15524.7|15526.7|15515.7|294
1761311400000|2025-10-24 13:10:00|15534.7|15524.7|15533.7|15522.7|15535.7|15524.7|15532.7|15521.7|239
1761311700000|2025-10-24 13:15:00|15532.7|15521.7|15537.7|15526.7|15538.7|15526.7|15531.7|15520.7|272
1761312000000|2025-10-24 13:20:00|15536.7|15525.7|15535.7|15524.7|15540.7|15528.7|15535.7|15524.7|697
1761312300000|2025-10-24 13:25:00|15534.7|15523.7|15538.7|15527.7|15539.7|15528.7|15532.7|15521.7|497
1761312600000|2025-10-24 13:30:00|15537.7|15526.7|15537.7|15526.7|15540.7|15529.7|15529.7|15517.7|1760
1761312900000|2025-10-24 13:35:00|15536.7|15525.7|15534.7|15523.7|15539.7|15528.7|15531.7|15520.7|1310
1761313200000|2025-10-24 13:40:00|15533.7|15522.7|15537.7|15525.7|15539.7|15527.7|15529.7|15518.7|610
1761313500000|2025-10-24 13:45:00|15536.7|15524.7|15539.7|15528.7|15544.7|15533.7|15532.7|15521.7|725
1761313800000|2025-10-24 13:50:00|15538.7|15527.7|15544.7|15533.7|15544.7|15533.7|15532.7|15521.7|926
1761314100000|2025-10-24 13:55:00|15545.7|15532.7|15545.7|15532.7|15552.7|15541.7|15542.7|15531.7|1008
1761314400000|2025-10-24 14:00:00|15544.7|15533.7|15543.7|15532.7|15548.7|15537.7|15537.7|15526.7|427
1761314700000|2025-10-24 14:05:00|15542.7|15531.7|15547.7|15536.7|15547.7|15536.7|15539.7|15528.7|538
1761315000000|2025-10-24 14:10:00|15546.7|15535.7|15550.7|15539.7|15551.7|15540.7|15544.7|15533.7|468
1761315300000|2025-10-24 14:15:00|15549.7|15538.7|15542.7|15531.7|15551.7|15539.7|15541.7|15530.7|490
1761315600000|2025-10-24 14:20:00|15543.7|15532.7|15536.7|15524.7|15544.7|15533.7|15535.7|15524.7|342
1761315900000|2025-10-24 14:25:00|15535.7|15525.7|15529.7|15518.7|15537.7|15526.7|15529.7|15518.7|374
1761316200000|2025-10-24 14:30:00|15528.7|15517.7|15535.7|15524.7|15535.7|15524.7|15522.7|15511.7|982
1761316500000|2025-10-24 14:35:00|15534.7|15523.7|15537.7|15526.7|15538.7|15527.7|15532.7|15521.7|432
1761316800000|2025-10-24 14:40:00|15538.7|15525.7|15538.7|15527.7|15539.7|15528.7|15536.7|15525.7|371
1761317100000|2025-10-24 14:45:00|15537.7|15526.7|15534.7|15523.7|15540.7|15528.7|15533.7|15522.7|875
1761317400000|2025-10-24 14:50:00|15535.7|15524.7|15525.7|15513.7|15536.7|15525.7|15523.7|15511.7|565
1761317700000|2025-10-24 14:55:00|15524.7|15514.7|15520.7|15509.7|15527.7|15516.7|15519.7|15508.7|774
1761318000000|2025-10-24 15:00:00|15521.7|15510.7|15526.7|15515.7|15528.7|15517.7|15517.7|15506.7|667
1761318300000|2025-10-24 15:05:00|15527.7|15516.7|15535.7|15524.7|15536.7|15525.7|15525.7|15513.7|389
1761318600000|2025-10-24 15:10:00|15534.7|15523.7|15537.7|15526.7|15538.7|15527.7|15533.7|15522.7|348
1761318900000|2025-10-24 15:15:00|15538.7|15527.7|15539.7|15528.7|15544.7|15533.7|15538.7|15527.7|515
1761319200000|2025-10-24 15:20:00|15540.7|15529.7|15544.7|15533.7|15546.7|15535.7|15539.7|15527.7|491
1761319500000|2025-10-24 15:25:00|15545.7|15534.7|15541.7|15530.7|15545.7|15534.7|15541.7|15530.7|378
1761319800000|2025-10-24 15:30:00|15540.7|15529.7|15533.7|15522.7|15542.7|15531.7|15533.7|15522.7|296
1761320100000|2025-10-24 15:35:00|15534.7|15521.7|15537.7|15526.7|15537.7|15526.7|15531.7|15520.7|571
1761320400000|2025-10-24 15:40:00|15536.7|15525.7|15535.7|15524.7|15536.7|15525.7|15534.7|15523.7|106
1761320700000|2025-10-24 15:45:00|15534.7|15523.7|15529.7|15518.7|15535.7|15524.7|15528.7|15517.7|485
1761321000000|2025-10-24 15:50:00|15528.7|15517.7|15528.7|15517.7|15530.7|15519.7|15527.7|15516.7|233
1761321300000|2025-10-24 15:55:00|15529.7|15518.7|15530.7|15519.7|15531.7|15520.7|15527.7|15516.7|268
1761321600000|2025-10-24 16:00:00|15531.7|15520.7|15529.7|15518.7|15534.7|15523.7|15529.7|15517.7|179
1761321900000|2025-10-24 16:05:00|15530.7|15519.7|15530.7|15519.7|15532.7|15521.7|15528.7|15517.7|188
1761322200000|2025-10-24 16:10:00|15529.7|15518.7|15532.7|15521.7|15533.7|15521.7|15529.7|15518.7|177
1761322500000|2025-10-24 16:15:00|15533.7|15522.7|15534.7|15523.7|15535.7|15524.7|15532.7|15521.7|193
1761322800000|2025-10-24 16:20:00|15535.7|15524.7|15529.7|15518.7|15536.7|15525.7|15529.7|15518.7|192
1761323100000|2025-10-24 16:25:00|15530.7|15519.7|15531.7|15520.7|15533.7|15521.7|15529.7|15518.7|114
1761323400000|2025-10-24 16:30:00|15532.7|15521.7|15529.7|15518.7|15532.7|15521.7|15528.7|15517.7|131
1761323700000|2025-10-24 16:35:00|15528.7|15517.7|15529.7|15518.7|15531.7|15520.7|15528.7|15517.7|234
1761324000000|2025-10-24 16:40:00|15528.7|15517.7|15527.7|15516.7|15530.7|15519.7|15526.7|15515.7|250
1761324300000|2025-10-24 16:45:00|15526.7|15515.7|15530.7|15519.7|15531.7|15519.7|15526.7|15515.7|226
1761324600000|2025-10-24 16:50:00|15531.7|15520.7|15532.7|15521.7|15533.7|15522.7|15530.7|15519.7|126
1761324900000|2025-10-24 16:55:00|15533.7|15522.7|15532.7|15521.7|15534.7|15522.7|15530.7|15518.7|187
1761325200000|2025-10-24 17:00:00|15533.7|15522.7|15532.7|15521.7|15535.7|15523.7|15532.7|15521.7|164
1761325500000|2025-10-24 17:05:00|15531.7|15520.7|15532.7|15521.7|15532.7|15521.7|15531.7|15520.7|104
1761325800000|2025-10-24 17:10:00|15533.7|15522.7|15535.7|15523.7|15536.7|15525.7|15533.7|15522.7|241
1761326100000|2025-10-24 17:15:00|15534.7|15524.7|15540.7|15529.7|15540.7|15529.7|15534.7|15524.7|169
1761326400000|2025-10-24 17:20:00|15539.7|15528.7|15538.7|15527.7|15539.7|15528.7|15535.7|15524.7|195
1761326700000|2025-10-24 17:25:00|15539.7|15528.7|15540.7|15529.7|15541.7|15530.7|15539.7|15527.7|130
1761327000000|2025-10-24 17:30:00|15539.7|15528.7|15537.7|15526.7|15540.7|15529.7|15537.7|15526.7|151
1761327300000|2025-10-24 17:35:00|15538.7|15527.7|15538.7|15527.7|15539.7|15528.7|15537.7|15526.7|180
1761327600000|2025-10-24 17:40:00|15537.7|15526.7|15536.7|15525.7|15539.7|15528.7|15536.7|15525.7|421
1761327900000|2025-10-24 17:45:00|15537.7|15526.7|15539.7|15528.7|15540.7|15529.7|15537.7|15526.7|199
1761328200000|2025-10-24 17:50:00|15538.7|15527.7|15535.7|15524.7|15540.7|15529.7|15534.7|15523.7|225
1761328500000|2025-10-24 17:55:00|15534.7|15523.7|15534.7|15523.7|15535.7|15524.7|15534.7|15523.7|193
1761328800000|2025-10-24 18:00:00|15533.7|15522.7|15535.7|15524.7|15535.7|15524.7|15532.7|15521.7|201
1761329100000|2025-10-24 18:05:00|15534.7|15523.7|15536.7|15525.7|15536.7|15525.7|15533.7|15522.7|164
1761329400000|2025-10-24 18:10:00|15537.7|15526.7|15534.7|15523.7|15537.7|15526.7|15534.7|15523.7|187
1761329700000|2025-10-24 18:15:00|15533.7|15522.7|15536.7|15525.7|15536.7|15525.7|15533.7|15522.7|95
1761330000000|2025-10-24 18:20:00|15537.7|15526.7|15535.7|15524.7|15538.7|15527.7|15535.7|15524.7|188
1761330300000|2025-10-24 18:25:00|15534.7|15523.7|15535.7|15524.7|15536.7|15525.7|15533.7|15522.7|222
1761330600000|2025-10-24 18:30:00|15534.7|15523.7|15536.7|15525.7|15536.7|15525.7|15531.7|15520.7|254
1761330900000|2025-10-24 18:35:00|15537.7|15526.7|15536.7|15525.7|15537.7|15526.7|15533.7|15522.7|124
1761331200000|2025-10-24 18:40:00|15535.7|15524.7|15535.2|15525.2|15537.7|15526.7|15535.2|15523.7|209
1761331500000|2025-10-24 18:45:00|15534.7|15524.7|15536.2|15526.2|15536.7|15526.7|15533.2|15523.2|190
1761331800000|2025-10-24 18:50:00|15535.2|15525.2|15535.2|15525.2|15536.2|15526.2|15534.2|15524.2|236
1761332100000|2025-10-24 18:55:00|15536.2|15526.2|15537.2|15527.2|15537.2|15527.2|15535.2|15525.2|144
1761332400000|2025-10-24 19:00:00|15536.7|15526.7|15537.2|15527.2|15537.7|15527.7|15536.2|15526.2|135
1761332700000|2025-10-24 19:05:00|15537.7|15527.7|15539.2|15529.2|15539.2|15529.2|15537.2|15527.2|119
1761333000000|2025-10-24 19:10:00|15538.2|15528.2|15540.2|15530.2|15541.2|15531.2|15538.2|15528.2|158
1761333300000|2025-10-24 19:15:00|15539.7|15529.7|15540.2|15530.2|15541.2|15531.2|15539.2|15529.2|227
1761333600000|2025-10-24 19:20:00|15539.7|15529.7|15539.2|15529.2|15540.2|15530.2|15539.2|15529.2|83
1761333900000|2025-10-24 19:25:00|15539.7|15529.7|15541.2|15531.2|15542.2|15532.2|15539.2|15529.2|188
1761334200000|2025-10-24 19:30:00|15540.7|15530.7|15540.2|15530.2|15541.2|15531.2|15539.2|15529.2|309
1761334500000|2025-10-24 19:35:00|15539.7|15529.7|15537.2|15527.2|15540.2|15530.2|15537.2|15527.2|399
1761334800000|2025-10-24 19:40:00|15537.7|15527.7|15538.2|15528.2|15539.2|15529.2|15537.2|15527.2|91
1761335100000|2025-10-24 19:45:00|15539.2|15529.2|15536.2|15526.2|15539.2|15529.2|15535.7|15525.7|62
1761335400000|2025-10-24 19:50:00|15535.7|15525.7|15536.2|15526.2|15538.2|15528.2|15535.2|15525.2|183
1761335700000|2025-10-24 19:55:00|15535.7|15525.7|15538.7|15528.7|15540.2|15530.2|15535.7|15525.7|191
1761336000000|2025-10-24 20:00:00|15539.2|15529.2|15539.7|15529.7|15541.2|15531.2|15539.2|15529.2|65
1761336300000|2025-10-24 20:05:00|15539.2|15529.2|15539.2|15529.2|15540.2|15530.2|15538.7|15528.7|33
1761336600000|2025-10-24 20:10:00|15538.7|15528.7|15539.7|15529.7|15540.2|15530.2|15538.7|15528.7|21
1761336900000|2025-10-24 20:15:00|15539.2|15529.2|15541.2|15531.2|15541.2|15531.2|15538.7|15528.7|73
1761337200000|2025-10-24 20:20:00|15540.2|15530.2|15538.7|15528.7|15540.2|15530.2|15538.7|15528.7|34
1761337500000|2025-10-24 20:25:00|15539.2|15529.2|15538.2|15528.2|15540.2|15530.2|15538.2|15528.2|48
1761337800000|2025-10-24 20:30:00|15537.7|15527.7|15539.2|15529.2|15539.2|15529.2|15537.7|15527.7|21
1761338100000|2025-10-24 20:35:00|15538.7|15528.7|15540.7|15530.7|15541.2|15531.2|15538.7|15528.7|34
1761338400000|2025-10-24 20:40:00|15541.7|15531.7|15540.7|15530.7|15541.7|15531.7|15540.7|15530.7|28
1761338700000|2025-10-24 20:45:00|15541.2|15531.2|15542.7|15532.7|15543.7|15533.7|15541.2|15531.2|66
1761339000000|2025-10-24 20:50:00|15543.2|15533.2|15541.2|15531.2|15543.2|15533.2|15540.2|15530.2|28
1761339300000|2025-10-24 20:55:00|15540.7|15530.7|15541.7|15531.7|15544.2|15534.2|15540.2|15530.2|127
1761516600000|2025-10-26 22:10:00|15667.6|15643.6|15654.3|15630.3|15667.6|15643.6|15652.2|15628.2|0
1761516900000|2025-10-26 22:15:00|15654.8|15630.8|15679.5|15655.5|15681|15657|15652.8|15628.8|0
1761517200000|2025-10-26 22:20:00|15678.6|15654.6|15685.9|15661.9|15688.7|15664.7|15677.1|15653.1|0
1761517500000|2025-10-26 22:25:00|15685.6|15661.6|15701.5|15677.5|15702.4|15678.4|15685.6|15661.6|0
1761517800000|2025-10-26 22:30:00|15702.4|15678.4|15703.5|15679.5|15704.5|15680.5|15696.3|15672.3|0
1761518100000|2025-10-26 22:35:00|15703.8|15679.8|15697|15673|15705.8|15681.8|15694.3|15670.3|0
1761518400000|2025-10-26 22:40:00|15697.6|15673.6|15691.1|15667.1|15698.8|15674.8|15688.9|15664.9|0
1761518700000|2025-10-26 22:45:00|15690.8|15666.8|15690.7|15666.7|15695.4|15671.4|15689.1|15665.1|0
1761519000000|2025-10-26 22:50:00|15690.5|15666.5|15689.4|15665.4|15692.1|15668.1|15688.6|15664.6|0
1761519300000|2025-10-26 22:55:00|15689.3|15665.3|15683.5|15659.5|15689.9|15665.9|15681|15657|0
1761519600000|2025-10-26 23:00:00|15684.4|15660.4|15690.4|15666.4|15693.1|15669.1|15684.4|15660.4|0
1761519900000|2025-10-26 23:05:00|15690.2|15666.2|15663.5|15639.5|15691.1|15667.1|15663.2|15639.2|0
1761520200000|2025-10-26 23:10:00|15663.2|15639.2|15659.2|15635.2|15663.8|15639.8|15658.6|15634.6|0
1761520500000|2025-10-26 23:15:00|15659.5|15635.5|15648.3|15624.3|15663.1|15639.1|15647.7|15623.7|0
1761520800000|2025-10-26 23:20:00|15648|15624|15642|15618|15648.8|15624.8|15641.7|15617.7|0
1761521100000|2025-10-26 23:25:00|15642.1|15618.1|15642.3|15618.3|15646|15622|15641.1|15617.1|0
1761521400000|2025-10-26 23:30:00|15642.6|15618.6|15647.4|15623.4|15647.6|15623.6|15641.1|15617.1|0
1761521700000|2025-10-26 23:35:00|15647.6|15623.6|15647.5|15623.5|15650.2|15626.2|15646|15622|0
1761522000000|2025-10-26 23:40:00|15648.1|15624.1|15634|15610|15648.4|15624.4|15631.6|15607.6|0
1761522300000|2025-10-26 23:45:00|15634.3|15610.3|15631.1|15607.1|15634.3|15610.3|15631.1|15607.1|0
1761522600000|2025-10-26 23:50:00|15631.4|15607.4|15634.4|15610.4|15638.1|15614.1|15631.4|15607.4|0
1761522900000|2025-10-26 23:55:00|15634.1|15610.1|15636.8|15612.8|15637.9|15613.9|15633.5|15609.5|0
1761523200000|2025-10-27 00:00:00|15636.3|15612.3|15638.3|15614.3|15639.5|15615.5|15631.3|15607.3|0
1761523500000|2025-10-27 00:05:00|15638|15614|15641.5|15617.5|15642.1|15618.1|15636.1|15612.1|0
1761523800000|2025-10-27 00:10:00|15641.3|15617.3|15647|15623|15647|15623|15640.7|15616.7|0
1761524100000|2025-10-27 00:15:00|15646.4|15622.4|15647.4|15623.4|15649.7|15625.7|15643.4|15619.4|0
1761524400000|2025-10-27 00:20:00|15647.7|15623.7|15649.6|15625.6|15650.6|15626.6|15645.6|15621.6|0
1761524700000|2025-10-27 00:25:00|15649.9|15625.9|15654.1|15630.1|15654.9|15630.9|15649.1|15625.1|0
1761525000000|2025-10-27 00:30:00|15653.7|15629.7|15658.7|15634.7|15660.8|15636.8|15653.2|15629.2|0
1761525300000|2025-10-27 00:35:00|15659.2|15635.2|15658.5|15634.5|15662.4|15638.4|15657.2|15633.2|0
1761525600000|2025-10-27 00:40:00|15658.2|15634.2|15661.6|15637.6|15664.7|15640.7|15657.4|15633.4|0
1761525900000|2025-10-27 00:45:00|15661.8|15637.8|15647.8|15623.8|15662.1|15638.1|15645.2|15621.2|0
1761526200000|2025-10-27 00:50:00|15648.1|15624.1|15636.4|15612.4|15648.4|15624.4|15634.7|15610.7|0
1761526500000|2025-10-27 00:55:00|15636.7|15612.7|15682.8|15658.8|15682.8|15658.8|15634.6|15610.6|0
1761526800000|2025-10-27 01:00:00|15683.3|15659.3|15596.2|15586.2|15683.4|15659.4|15591.7|15581.7|17545
1761527100000|2025-10-27 01:05:00|15595.7|15585.7|15611.2|15601.2|15626.7|15616.7|15588.7|15578.7|5036
1761527400000|2025-10-27 01:10:00|15612.2|15602.2|15596.2|15586.2|15612.7|15602.7|15576.2|15566.2|3581
1761527700000|2025-10-27 01:15:00|15594.2|15584.2|15631.7|15621.7|15634.2|15624.2|15567.2|15557.2|8640
1761528000000|2025-10-27 01:20:00|15632.7|15622.7|15603.2|15593.2|15634.2|15624.2|15592.2|15582.2|3812
1761528300000|2025-10-27 01:25:00|15602.2|15592.2|15603.2|15593.2|15604.7|15594.7|15589.2|15579.2|3440
1761528600000|2025-10-27 01:30:00|15602.2|15592.2|15564.2|15554.2|15602.2|15592.2|15549.2|15539.2|33608
1761528900000|2025-10-27 01:35:00|15564.7|15554.7|15587.2|15577.2|15588.7|15578.7|15555.7|15545.7|22611
1761529200000|2025-10-27 01:40:00|15587.7|15577.7|15591.7|15581.7|15620.2|15610.2|15584.2|15574.2|16448
1761529500000|2025-10-27 01:45:00|15592.7|15582.7|15584.7|15574.7|15597.7|15587.7|15572.7|15562.7|8667
1761529800000|2025-10-27 01:50:00|15583.7|15573.7|15627.7|15617.7|15646.7|15636.7|15576.7|15566.7|10427
1761530100000|2025-10-27 01:55:00|15629.7|15619.7|15603.7|15593.7|15631.7|15621.7|15592.7|15582.7|6781
1761530400000|2025-10-27 02:00:00|15604.7|15594.7|15629.7|15619.7|15637.7|15627.7|15594.7|15584.7|9608
1761530700000|2025-10-27 02:05:00|15630.7|15620.7|15633.7|15623.7|15641.7|15631.7|15622.7|15612.7|7836
1761531000000|2025-10-27 02:10:00|15635.7|15625.7|15644.7|15634.7|15655.7|15645.7|15631.7|15621.7|9129
1761531300000|2025-10-27 02:15:00|15643.7|15633.7|15669.7|15659.7|15693.7|15683.7|15639.7|15629.7|9107
1761531600000|2025-10-27 02:20:00|15668.7|15658.7|15636.7|15626.7|15670.7|15660.7|15623.7|15613.7|6246
1761531900000|2025-10-27 02:25:00|15637.7|15627.7|15623.7|15613.7|15647.7|15637.7|15618.7|15608.7|4793
1761532200000|2025-10-27 02:30:00|15624.7|15614.7|15638.7|15628.7|15639.7|15629.7|15601.7|15591.7|9608
1761532500000|2025-10-27 02:35:00|15639.7|15629.7|15637.7|15627.7|15662.7|15652.7|15632.7|15622.7|7078
1761532800000|2025-10-27 02:40:00|15636.7|15626.7|15618.7|15608.7|15638.7|15628.7|15614.7|15604.7|7738
1761533100000|2025-10-27 02:45:00|15617.7|15607.7|15622.7|15612.7|15623.7|15613.7|15597.7|15587.7|10320
1761533400000|2025-10-27 02:50:00|15623.7|15613.7|15613.7|15603.7|15633.7|15623.7|15606.7|15596.7|3772
1761533700000|2025-10-27 02:55:00|15612.7|15602.7|15627.7|15617.7|15630.7|15620.7|15604.7|15594.7|4309
1761534000000|2025-10-27 03:00:00|15628.7|15618.7|15625.7|15615.7|15629.7|15619.7|15610.7|15600.7|3981
1761534300000|2025-10-27 03:05:00|15626.7|15616.7|15637.7|15627.7|15640.7|15630.7|15619.7|15609.7|3738
1761534600000|2025-10-27 03:10:00|15638.7|15628.7|15626.7|15616.7|15641.7|15631.7|15621.7|15611.7|3034
1761534900000|2025-10-27 03:15:00|15625.7|15615.7|15640.7|15630.7|15642.7|15632.7|15611.7|15601.7|3804
1761535200000|2025-10-27 03:20:00|15641.7|15631.7|15652.7|15642.7|15656.7|15646.7|15637.7|15627.7|3715
1761535500000|2025-10-27 03:25:00|15653.7|15643.7|15659.7|15649.7|15661.7|15651.7|15648.7|15638.7|3042
1761535800000|2025-10-27 03:30:00|15660.7|15650.7|15665.7|15655.7|15671.7|15661.7|15660.7|15650.7|2247
1761536100000|2025-10-27 03:35:00|15666.7|15656.7|15668.7|15658.7|15669.7|15659.7|15661.7|15651.7|1525
1761536400000|2025-10-27 03:40:00|15666.7|15656.7|15664.7|15654.7|15669.7|15659.7|15662.7|15652.7|1100
1761536700000|2025-10-27 03:45:00|15665.7|15655.7|15669.7|15659.7|15669.7|15659.7|15664.7|15654.7|912
1761537000000|2025-10-27 03:50:00|15668.7|15658.7|15671.7|15661.7|15672.7|15662.7|15667.7|15657.7|1341
1761537300000|2025-10-27 03:55:00|15670.7|15660.7|15669.7|15659.7|15673.7|15663.7|15668.7|15658.7|1037
1761537600000|2025-10-27 04:00:00|15668.7|15658.7|15660.7|15650.7|15668.7|15658.7|15660.7|15650.7|1166
1761537900000|2025-10-27 04:05:00|15659.7|15649.7|15655.7|15645.7|15659.7|15649.7|15654.7|15644.7|842
1761538200000|2025-10-27 04:10:00|15654.7|15644.7|15658.7|15648.7|15658.7|15648.7|15654.7|15644.7|787
1761538500000|2025-10-27 04:15:00|15657.7|15647.7|15661.7|15651.7|15662.7|15652.7|15657.7|15647.7|1346
1761538800000|2025-10-27 04:20:00|15662.7|15652.7|15657.7|15647.7|15662.7|15652.7|15655.7|15645.7|892
1761539100000|2025-10-27 04:25:00|15656.7|15646.7|15657.7|15647.7|15659.7|15649.7|15656.7|15646.7|889
1761539400000|2025-10-27 04:30:00|15658.7|15648.7|15658.7|15648.7|15661.7|15651.7|15658.7|15648.7|1061
1761539700000|2025-10-27 04:35:00|15657.7|15647.7|15658.7|15648.7|15659.7|15649.7|15657.7|15647.7|1063
1761540000000|2025-10-27 04:40:00|15659.7|15649.7|15662.7|15652.7|15662.7|15652.7|15658.7|15648.7|746
1761540300000|2025-10-27 04:45:00|15663.7|15653.7|15659.7|15649.7|15664.7|15654.7|15659.7|15649.7|700
1761540600000|2025-10-27 04:50:00|15660.7|15650.7|15659.7|15649.7|15662.7|15652.7|15659.7|15649.7|716
1761540900000|2025-10-27 04:55:00|15660.7|15650.7|15660.7|15650.7|15661.7|15651.7|15659.7|15649.7|721
1761541200000|2025-10-27 05:00:00|15661.7|15651.7|15636.7|15626.7|15664.7|15654.7|15633.7|15623.7|7812
1761541500000|2025-10-27 05:05:00|15637.7|15627.7|15645.7|15635.7|15667.7|15657.7|15635.7|15625.7|4762
1761541800000|2025-10-27 05:10:00|15646.7|15636.7|15654.7|15644.7|15654.7|15644.7|15642.7|15632.7|5519
1761542100000|2025-10-27 05:15:00|15652.7|15642.7|15639.7|15629.7|15657.7|15647.7|15639.7|15629.7|4418
1761542400000|2025-10-27 05:20:00|15638.7|15628.7|15639.7|15629.7|15644.7|15634.7|15626.7|15616.7|3499
1761542700000|2025-10-27 05:25:00|15640.7|15630.7|15662.7|15652.7|15666.7|15656.7|15633.7|15623.7|4662
1761543000000|2025-10-27 05:30:00|15661.7|15651.7|15662.7|15652.7|15667.7|15657.7|15654.7|15644.7|2938
1761543300000|2025-10-27 05:35:00|15661.7|15651.7|15668.7|15658.7|15676.7|15666.7|15659.7|15649.7|3962
1761543600000|2025-10-27 05:40:00|15667.7|15657.7|15663.7|15653.7|15672.7|15662.7|15657.7|15647.7|4261
1761543900000|2025-10-27 05:45:00|15662.7|15652.7|15666.7|15656.7|15676.7|15666.7|15659.7|15649.7|5037
1761544200000|2025-10-27 05:50:00|15665.7|15655.7|15646.7|15636.7|15670.7|15660.7|15645.7|15635.7|4595
1761544500000|2025-10-27 05:55:00|15645.7|15635.7|15627.7|15617.7|15651.7|15641.7|15618.7|15608.7|4546
1761544800000|2025-10-27 06:00:00|15626.7|15616.7|15660.7|15650.7|15665.7|15655.7|15625.7|15615.7|5022
1761545100000|2025-10-27 06:05:00|15661.7|15651.7|15660.7|15650.7|15666.7|15656.7|15649.7|15639.7|3639
1761545400000|2025-10-27 06:10:00|15661.7|15651.7|15650.7|15640.7|15665.7|15655.7|15648.7|15638.7|3401
1761545700000|2025-10-27 06:15:00|15649.7|15639.7|15657.7|15647.7|15659.7|15649.7|15643.7|15633.7|3300
1761546000000|2025-10-27 06:20:00|15658.7|15648.7|15671.7|15661.7|15671.7|15661.7|15652.7|15642.7|4242
1761546300000|2025-10-27 06:25:00|15673.7|15663.7|15676.7|15666.7|15686.7|15676.7|15671.7|15661.7|6087
1761546600000|2025-10-27 06:30:00|15675.7|15665.7|15659.7|15649.7|15681.7|15671.7|15655.7|15645.7|5013
1761546900000|2025-10-27 06:35:00|15658.7|15648.7|15658.7|15648.7|15662.7|15652.7|15649.7|15639.7|5355
1761547200000|2025-10-27 06:40:00|15657.7|15647.7|15670.7|15660.7|15671.7|15661.7|15655.7|15645.7|4628
1761547500000|2025-10-27 06:45:00|15669.7|15659.7|15661.7|15651.7|15674.7|15664.7|15661.7|15651.7|5641
1761547800000|2025-10-27 06:50:00|15660.7|15650.7|15660.7|15650.7|15661.7|15651.7|15654.7|15644.7|6186
1761548100000|2025-10-27 06:55:00|15659.7|15649.7|15668.7|15658.7|15669.7|15659.7|15656.7|15646.7|5361
1761548400000|2025-10-27 07:00:00|15667.7|15657.7|15676.7|15666.7|15677.7|15667.7|15665.7|15655.7|4753
1761548700000|2025-10-27 07:05:00|15675.7|15665.7|15678.7|15668.7|15682.7|15672.7|15673.7|15663.7|2964
1761549000000|2025-10-27 07:10:00|15677.7|15667.7|15679.7|15669.7|15683.7|15673.7|15675.7|15665.7|1918
1761549300000|2025-10-27 07:15:00|15678.7|15668.7|15672.7|15662.7|15679.7|15669.7|15671.7|15661.7|904
1761549600000|2025-10-27 07:20:00|15673.7|15663.7|15671.7|15661.7|15673.7|15663.7|15670.7|15660.7|639
1761549900000|2025-10-27 07:25:00|15670.7|15660.7|15669.7|15659.7|15671.7|15661.7|15667.7|15657.7|1849
1761550200000|2025-10-27 07:30:00|15668.7|15658.7|15670.7|15660.7|15673.7|15663.7|15668.7|15658.7|931
1761550500000|2025-10-27 07:35:00|15671.7|15661.7|15671.7|15661.7|15674.7|15664.7|15670.7|15660.7|1480
1761550800000|2025-10-27 07:40:00|15672.7|15662.7|15672.7|15662.7|15674.7|15664.7|15671.7|15661.7|1326
1761551100000|2025-10-27 07:45:00|15673.7|15663.7|15670.7|15660.7|15674.7|15664.7|15668.7|15658.7|2495
1761551400000|2025-10-27 07:50:00|15671.7|15661.7|15667.7|15657.7|15671.7|15661.7|15665.7|15655.7|1314
1761551700000|2025-10-27 07:55:00|15666.7|15656.7|15666.7|15656.7|15668.7|15658.7|15663.7|15653.7|1651
1761552000000|2025-10-27 08:00:00|15666.1|15655.1|15664.1|15653.1|15670.1|15659.1|15663.1|15652.1|2921
1761552300000|2025-10-27 08:05:00|15663.1|15652.1|15670.1|15659.1|15670.1|15659.1|15662.1|15651.1|3293
1761552600000|2025-10-27 08:10:00|15671.1|15660.1|15671.1|15660.1|15677.1|15666.1|15670.1|15659.1|5234
1761552900000|2025-10-27 08:15:00|15670.1|15659.1|15669.1|15658.1|15671.1|15660.1|15666.1|15655.1|2066
1761553200000|2025-10-27 08:20:00|15670.1|15659.1|15669.1|15658.1|15672.1|15661.1|15668.1|15657.1|2380
1761553500000|2025-10-27 08:25:00|15668.1|15657.1|15677.1|15666.1|15677.1|15666.1|15668.1|15657.1|2164
1761553800000|2025-10-27 08:30:00|15679.2|15655.2|15679.4|15655.4|15680.9|15656.9|15675.7|15651.7|36
1761554100000|2025-10-27 08:35:00|15679.9|15655.9|15683.5|15659.5|15684.3|15660.3|15676.4|15652.4|2321
1761554400000|2025-10-27 08:40:00|15683.3|15659.3|15685.2|15661.2|15687.5|15663.5|15683|15659|0
1761554700000|2025-10-27 08:45:00|15685.4|15661.4|15683.7|15659.7|15689.6|15665.6|15683.4|15659.4|1036
1761555000000|2025-10-27 08:50:00|15683.5|15659.5|15686.5|15662.5|15687.4|15663.4|15682.6|15658.6|275
1761555300000|2025-10-27 08:55:00|15686.7|15662.7|15686.7|15662.7|15689.2|15665.2|15685.3|15661.3|501
1761555600000|2025-10-27 09:00:00|15686.4|15662.4|15678.1|15667.1|15687.1|15667.1|15672.1|15659.1|599
1761555900000|2025-10-27 09:05:00|15677.1|15666.1|15676.1|15665.1|15678.1|15667.1|15675.1|15664.1|111
1761556200000|2025-10-27 09:10:00|15677.1|15666.1|15675.1|15664.1|15677.1|15666.1|15674.1|15663.1|227
1761556500000|2025-10-27 09:15:00|15676.1|15665.1|15676.1|15665.1|15683.1|15672.1|15675.1|15664.1|415
1761556800000|2025-10-27 09:20:00|15677.1|15666.1|15679.1|15667.1|15680.1|15669.1|15675.1|15664.1|615
1761557100000|2025-10-27 09:25:00|15678.1|15666.1|15674.1|15662.1|15678.1|15667.1|15673.1|15662.1|921
1761557400000|2025-10-27 09:30:00|15675.1|15663.1|15678.1|15667.1|15678.1|15667.1|15674.1|15663.1|486
1761557700000|2025-10-27 09:35:00|15679.1|15668.1|15685.1|15674.1|15686.1|15675.1|15678.1|15667.1|274
1761558000000|2025-10-27 09:40:00|15684.1|15673.1|15684.1|15673.1|15685.1|15674.1|15681.1|15670.1|596
1761558300000|2025-10-27 09:45:00|15682.1|15672.1|15680.1|15669.1|15682.1|15672.1|15680.1|15669.1|220
1761558600000|2025-10-27 09:50:00|15681.1|15670.1|15681.1|15669.1|15681.1|15670.1|15678.1|15667.1|1229
1761558900000|2025-10-27 09:55:00|15680.1|15670.1|15683.1|15672.1|15683.1|15672.1|15680.1|15669.1|95
1761559200000|2025-10-27 10:00:00|15682.1|15671.1|15682.1|15671.1|15684.1|15673.1|15682.1|15671.1|86
1761559500000|2025-10-27 10:05:00|15683.1|15672.1|15687.1|15676.1|15687.1|15676.1|15682.1|15671.1|460
1761559800000|2025-10-27 10:10:00|15688.1|15675.1|15683.1|15672.1|15688.1|15677.1|15681.1|15670.1|1642
1761560100000|2025-10-27 10:15:00|15684.1|15671.1|15683.1|15672.1|15684.1|15673.1|15681.1|15670.1|387
1761560400000|2025-10-27 10:20:00|15682.1|15671.1|15685.1|15674.1|15685.1|15674.1|15682.1|15671.1|334
1761560700000|2025-10-27 10:25:00|15684.1|15673.1|15688.1|15677.1|15688.1|15677.1|15684.1|15673.1|561
1761561000000|2025-10-27 10:30:00|15687.1|15676.1|15686.1|15675.1|15688.1|15677.1|15685.1|15674.1|429
1761561300000|2025-10-27 10:35:00|15685.1|15674.1|15686.1|15675.1|15686.1|15675.1|15685.1|15674.1|274
1761561600000|2025-10-27 10:40:00|15687.1|15674.1|15685.1|15674.1|15687.1|15676.1|15685.1|15674.1|371
1761561900000|2025-10-27 10:45:00|15686.1|15673.1|15680.1|15669.1|15686.1|15674.1|15679.1|15668.1|698
1761562200000|2025-10-27 10:50:00|15679.1|15668.1|15681.1|15670.1|15682.1|15671.1|15676.1|15665.1|1268
1761562500000|2025-10-27 10:55:00|15680.1|15669.1|15679.1|15668.1|15681.1|15670.1|15679.1|15668.1|163
1761562800000|2025-10-27 11:00:00|15678.1|15667.1|15682.1|15671.1|15684.1|15673.1|15678.1|15667.1|193
1761563100000|2025-10-27 11:05:00|15683.1|15672.1|15680.1|15669.1|15684.1|15673.1|15680.1|15669.1|134
1761563400000|2025-10-27 11:10:00|15681.1|15670.1|15682.1|15670.1|15682.1|15671.1|15679.1|15668.1|249
1761563700000|2025-10-27 11:15:00|15683.1|15671.1|15682.1|15671.1|15683.1|15672.1|15681.1|15670.1|128
1761564000000|2025-10-27 11:20:00|15683.1|15670.1|15685.1|15673.1|15685.1|15674.1|15683.1|15670.1|139
1761564300000|2025-10-27 11:25:00|15684.1|15672.1|15685.1|15674.1|15686.1|15675.1|15683.1|15672.1|124
1761564600000|2025-10-27 11:30:00|15686.1|15673.1|15685.1|15673.1|15686.1|15674.1|15683.1|15672.1|177
1761564900000|2025-10-27 11:35:00|15686.1|15674.1|15685.1|15674.1|15686.1|15675.1|15683.1|15672.1|258
1761565200000|2025-10-27 11:40:00|15686.1|15675.1|15684.1|15672.1|15686.1|15675.1|15684.1|15672.1|623
1761565500000|2025-10-27 11:45:00|15685.1|15673.1|15684.1|15673.1|15685.1|15674.1|15683.1|15672.1|138
1761565800000|2025-10-27 11:50:00|15683.1|15672.1|15683.1|15672.1|15684.1|15673.1|15682.1|15670.1|276
1761566100000|2025-10-27 11:55:00|15684.1|15671.1|15684.1|15673.1|15684.1|15673.1|15683.1|15671.1|122
1761566400000|2025-10-27 12:00:00|15685.1|15672.1|15688.1|15677.1|15689.1|15678.1|15685.1|15672.1|362
1761566700000|2025-10-27 12:05:00|15687.1|15676.1|15688.1|15677.1|15689.1|15678.1|15687.1|15675.1|227
1761567000000|2025-10-27 12:10:00|15689.1|15676.1|15688.1|15677.1|15691.1|15680.1|15688.1|15676.1|158
1761567300000|2025-10-27 12:15:00|15687.1|15676.1|15686.1|15675.1|15688.1|15677.1|15686.1|15675.1|347
1761567600000|2025-10-27 12:20:00|15687.1|15676.1|15685.1|15674.1|15687.1|15676.1|15685.1|15674.1|311
1761567900000|2025-10-27 12:25:00|15684.1|15673.1|15682.1|15671.1|15685.1|15674.1|15682.1|15671.1|262
1761568200000|2025-10-27 12:30:00|15681.1|15670.1|15682.1|15671.1|15684.1|15672.1|15681.1|15670.1|145
1761568500000|2025-10-27 12:35:00|15681.1|15670.1|15685.1|15674.1|15686.1|15675.1|15681.1|15670.1|285
1761568800000|2025-10-27 12:40:00|15686.1|15675.1|15685.1|15673.1|15687.1|15676.1|15684.1|15673.1|791
1761569100000|2025-10-27 12:45:00|15686.1|15674.1|15688.1|15676.1|15688.1|15677.1|15685.1|15674.1|554
1761569400000|2025-10-27 12:50:00|15689.1|15677.1|15689.1|15678.1|15691.1|15680.1|15687.1|15676.1|607
1761569700000|2025-10-27 12:55:00|15690.1|15679.1|15690.1|15679.1|15691.1|15680.1|15687.1|15676.1|485
1761570000000|2025-10-27 13:00:00|15689.1|15678.1|15690.1|15679.1|15690.1|15679.1|15687.1|15676.1|181
1761570300000|2025-10-27 13:05:00|15689.1|15678.1|15689.1|15678.1|15690.1|15679.1|15688.1|15677.1|225
1761570600000|2025-10-27 13:10:00|15690.1|15679.1|15692.1|15681.1|15693.1|15681.1|15689.1|15678.1|245
1761570900000|2025-10-27 13:15:00|15691.1|15680.1|15693.1|15682.1|15694.1|15683.1|15691.1|15680.1|736
1761571200000|2025-10-27 13:20:00|15692.1|15681.1|15689.1|15678.1|15693.1|15681.1|15687.1|15676.1|363
1761571500000|2025-10-27 13:25:00|15690.1|15679.1|15688.1|15676.1|15690.1|15679.1|15686.1|15675.1|420
1761571800000|2025-10-27 13:30:00|15687.1|15677.1|15685.1|15674.1|15690.1|15679.1|15681.1|15670.1|1706
1761572100000|2025-10-27 13:35:00|15684.1|15673.1|15686.1|15675.1|15692.1|15681.1|15681.1|15670.1|1617
1761572400000|2025-10-27 13:40:00|15687.1|15674.1|15685.1|15674.1|15689.1|15678.1|15679.1|15668.1|1070
1761572700000|2025-10-27 13:45:00|15686.1|15675.1|15683.1|15672.1|15690.1|15679.1|15680.1|15669.1|923
1761573000000|2025-10-27 13:50:00|15682.1|15671.1|15689.1|15678.1|15690.1|15679.1|15681.1|15670.1|1954
1761573300000|2025-10-27 13:55:00|15688.1|15677.1|15697.1|15686.1|15698.1|15686.1|15687.1|15676.1|1502
1761573600000|2025-10-27 14:00:00|15698.1|15685.1|15690.1|15679.1|15698.1|15687.1|15690.1|15679.1|839
1761573900000|2025-10-27 14:05:00|15691.1|15680.1|15699.1|15688.1|15700.1|15689.1|15690.1|15679.1|641
1761574200000|2025-10-27 14:10:00|15698.1|15687.1|15693.1|15682.1|15700.1|15689.1|15692.1|15680.1|822
1761574500000|2025-10-27 14:15:00|15694.1|15683.1|15688.1|15677.1|15694.1|15683.1|15687.1|15676.1|777
1761574800000|2025-10-27 14:20:00|15689.1|15678.1|15690.1|15679.1|15691.1|15680.1|15685.1|15674.1|570
1761575100000|2025-10-27 14:25:00|15689.1|15678.1|15697.1|15686.1|15697.1|15686.1|15688.1|15676.1|829
1761575400000|2025-10-27 14:30:00|15696.1|15685.1|15697.1|15686.1|15698.1|15687.1|15689.1|15678.1|985
1761575700000|2025-10-27 14:35:00|15698.1|15687.1|15695.1|15684.1|15700.1|15689.1|15695.1|15683.1|463
1761576000000|2025-10-27 14:40:00|15696.1|15683.1|15698.1|15687.1|15699.1|15688.1|15695.1|15683.1|1236
1761576300000|2025-10-27 14:45:00|15699.1|15686.1|15695.1|15684.1|15700.1|15689.1|15694.1|15683.1|648
1761576600000|2025-10-27 14:50:00|15694.1|15683.1|15689.1|15678.1|15695.1|15684.1|15687.1|15675.1|747
1761576900000|2025-10-27 14:55:00|15688.1|15677.1|15686.1|15674.1|15691.1|15679.1|15684.1|15673.1|868
1761577200000|2025-10-27 15:00:00|15685.1|15675.1|15684.1|15673.1|15688.1|15676.1|15681.1|15670.1|702
1761577500000|2025-10-27 15:05:00|15685.1|15674.1|15683.1|15672.1|15689.1|15678.1|15682.1|15671.1|647
1761577800000|2025-10-27 15:10:00|15684.1|15673.1|15685.1|15674.1|15685.1|15674.1|15682.1|15671.1|274
1761578100000|2025-10-27 15:15:00|15684.1|15673.1|15687.1|15675.1|15687.1|15675.1|15683.1|15672.1|452
1761578400000|2025-10-27 15:20:00|15686.1|15676.1|15685.1|15674.1|15688.1|15677.1|15684.1|15673.1|739
1761578700000|2025-10-27 15:25:00|15686.1|15675.1|15690.1|15679.1|15691.1|15680.1|15685.1|15674.1|1066
1761579000000|2025-10-27 15:30:00|15689.1|15678.1|15695.1|15684.1|15696.1|15685.1|15689.1|15678.1|3153
1761579300000|2025-10-27 15:35:00|15696.1|15683.1|15697.1|15686.1|15698.1|15687.1|15694.1|15683.1|738
1761579600000|2025-10-27 15:40:00|15698.1|15687.1|15698.1|15687.1|15699.1|15687.1|15696.1|15685.1|231
1761579900000|2025-10-27 15:45:00|15697.1|15686.1|15699.1|15688.1|15700.1|15689.1|15696.1|15685.1|274
1761580200000|2025-10-27 15:50:00|15698.1|15687.1|15695.1|15684.1|15700.1|15689.1|15695.1|15684.1|475
1761580500000|2025-10-27 15:55:00|15694.1|15683.1|15698.1|15687.1|15699.1|15688.1|15694.1|15683.1|254
1761580800000|2025-10-27 16:00:00|15699.1|15686.1|15700.1|15689.1|15700.1|15689.1|15698.1|15686.1|137
1761581100000|2025-10-27 16:05:00|15699.1|15688.1|15700.1|15689.1|15701.1|15690.1|15699.1|15687.1|233
1761581400000|2025-10-27 16:10:00|15701.1|15690.1|15699.1|15688.1|15702.1|15691.1|15699.1|15688.1|567
1761581700000|2025-10-27 16:15:00|15700.1|15689.1|15701.1|15690.1|15701.1|15690.1|15700.1|15689.1|289
1761582000000|2025-10-27 16:20:00|15702.1|15691.1|15702.1|15691.1|15702.1|15691.1|15701.1|15689.1|176
1761582300000|2025-10-27 16:25:00|15701.1|15690.1|15699.1|15688.1|15702.1|15690.1|15698.1|15687.1|396
1761582600000|2025-10-27 16:30:00|15700.1|15689.1|15699.1|15688.1|15700.1|15689.1|15697.1|15686.1|468
1761582900000|2025-10-27 16:35:00|15698.1|15687.1|15694.1|15683.1|15698.1|15687.1|15694.1|15683.1|284
1761583200000|2025-10-27 16:40:00|15695.1|15684.1|15694.1|15683.1|15695.1|15684.1|15694.1|15683.1|349
1761583500000|2025-10-27 16:45:00|15695.1|15684.1|15695.1|15684.1|15696.1|15685.1|15693.1|15682.1|440
1761583800000|2025-10-27 16:50:00|15694.1|15683.1|15695.1|15684.1|15696.1|15685.1|15694.1|15683.1|385
1761584100000|2025-10-27 16:55:00|15696.1|15685.1|15693.1|15682.1|15696.1|15685.1|15693.1|15682.1|345
1761584400000|2025-10-27 17:00:00|15692.1|15681.1|15693.1|15681.1|15693.1|15682.1|15692.1|15681.1|257
1761584700000|2025-10-27 17:05:00|15692.1|15682.1|15693.1|15681.1|15695.1|15684.1|15692.1|15681.1|166
1761585000000|2025-10-27 17:10:00|15692.1|15682.1|15691.1|15680.1|15693.1|15682.1|15691.1|15680.1|94
1761585300000|2025-10-27 17:15:00|15690.1|15679.1|15686.1|15675.1|15691.1|15680.1|15686.1|15675.1|222
1761585600000|2025-10-27 17:20:00|15685.1|15674.1|15685.1|15673.1|15686.1|15675.1|15685.1|15673.1|77
1761585900000|2025-10-27 17:25:00|15684.1|15672.1|15688.1|15677.1|15690.1|15678.1|15683.1|15671.1|363
1761586200000|2025-10-27 17:30:00|15687.1|15676.1|15688.1|15677.1|15689.1|15678.1|15687.1|15676.1|70
1761586500000|2025-10-27 17:35:00|15689.1|15678.1|15687.1|15675.1|15689.1|15678.1|15686.1|15675.1|281
1761586800000|2025-10-27 17:40:00|15688.1|15676.1|15687.1|15675.1|15688.1|15677.1|15687.1|15675.1|165
1761587100000|2025-10-27 17:45:00|15686.1|15676.1|15686.1|15675.1|15688.1|15677.1|15686.1|15675.1|148
1761587400000|2025-10-27 17:50:00|15685.1|15674.1|15684.1|15673.1|15685.1|15674.1|15683.1|15672.1|176
1761587700000|2025-10-27 17:55:00|15683.1|15672.1|15684.1|15673.1|15685.1|15674.1|15682.1|15671.1|226
1761588000000|2025-10-27 18:00:00|15685.1|15674.1|15684.1|15673.1|15686.1|15675.1|15683.1|15671.1|177
1761588300000|2025-10-27 18:05:00|15685.1|15674.1|15684.1|15673.1|15685.1|15674.1|15684.1|15673.1|59
1761588600000|2025-10-27 18:10:00|15685.1|15674.1|15684.1|15673.1|15685.1|15674.1|15684.1|15673.1|61
1761588900000|2025-10-27 18:15:00|15685.1|15674.1|15684.1|15673.1|15685.1|15674.1|15684.1|15672.1|140
1761589200000|2025-10-27 18:20:00|15683.1|15672.1|15681.1|15669.1|15683.1|15672.1|15680.1|15669.1|140
1761589500000|2025-10-27 18:25:00|15680.1|15670.1|15682.1|15671.1|15682.1|15671.1|15680.1|15669.1|113
1761589800000|2025-10-27 18:30:00|15681.1|15670.1|15681.1|15670.1|15682.1|15671.1|15681.1|15670.1|30
1761590100000|2025-10-27 18:35:00|15680.1|15669.1|15680.1|15669.1|15681.1|15670.1|15680.1|15669.1|28
1761590400000|2025-10-27 18:40:00|15681.1|15670.1|15683.1|15671.1|15683.1|15672.1|15680.1|15669.1|187
1761590700000|2025-10-27 18:45:00|15682.1|15672.1|15682.1|15671.1|15683.1|15672.1|15681.1|15670.1|116
1761591000000|2025-10-27 18:50:00|15681.1|15670.1|15684.1|15673.1|15686.1|15675.1|15681.1|15670.1|273
1761591300000|2025-10-27 18:55:00|15685.1|15672.1|15682.1|15671.1|15685.1|15674.1|15682.1|15671.1|99
1761591600000|2025-10-27 19:00:00|15681.1|15670.1|15682.1|15671.1|15682.1|15671.1|15681.1|15670.1|12
1761591900000|2025-10-27 19:05:00|||||||||2
1761592200000|2025-10-27 19:10:00|15683.1|15672.1|15683.1|15672.1|15683.1|15672.1|15683.1|15672.1|12
1761592500000|2025-10-27 19:15:00|15682.1|15671.1|15682.1|15671.1|15683.1|15671.1|15681.1|15670.1|49
1761592800000|2025-10-27 19:20:00|15683.1|15672.1|15683.1|15672.1|15683.1|15672.1|15682.1|15671.1|37
1761593100000|2025-10-27 19:25:00|15684.1||15683.1||15684.1||15683.1||3
1761593400000|2025-10-27 19:30:00|||||||||6
1761593700000|2025-10-27 19:35:00|15684.1|15673.1|15686.1|15675.1|15686.1|15675.1|15684.1|15673.1|77
1761594000000|2025-10-27 19:40:00|15685.1|15674.1|15685.6|15675.6|15687.1|15676.1|15685.1|15674.1|71
1761594300000|2025-10-27 19:45:00|15686.6|15676.6|15692.6|15682.6|15692.6|15682.6|15685.6|15675.6|328
1761594600000|2025-10-27 19:50:00|15693.1|15683.1|15687.6|15677.6|15693.1|15683.1|15686.6|15676.6|332
1761594900000|2025-10-27 19:55:00|15688.6|15678.6|15691.1|15681.1|15691.1|15681.1|15686.6|15676.6|488
1761595200000|2025-10-27 20:00:00|15690.6|15680.6|15689.1|15679.1|15691.6|15681.6|15688.1|15678.1|201
1761595500000|2025-10-27 20:05:00|15689.6|15679.6|15690.6|15680.6|15690.6|15680.6|15685.6|15675.6|389
1761595800000|2025-10-27 20:10:00|15691.1|15681.1|15693.6|15683.6|15693.6|15683.6|15690.6|15680.6|414
1761596100000|2025-10-27 20:15:00|15696.1|15686.1|15694.6|15684.6|15696.1|15686.1|15694.6|15684.6|120
1761596400000|2025-10-27 20:20:00|15695.6|15685.6|15701.6|15691.6|15702.1|15692.1|15695.6|15685.6|394
1761596700000|2025-10-27 20:25:00|15702.1|15692.1|15708.1|15698.1|15709.6|15699.6|15702.1|15692.1|428
1761597000000|2025-10-27 20:30:00|15707.6|15697.6|15705.6|15695.6|15707.6|15697.6|15704.6|15694.6|32
1761597300000|2025-10-27 20:35:00|15705.1|15695.1|15708.6|15698.6|15710.6|15700.6|15705.1|15695.1|256
1761597600000|2025-10-27 20:40:00|15709.6|15699.6|15707.1|15697.1|15709.6|15699.6|15706.6|15696.6|123
1761597900000|2025-10-27 20:45:00|15706.6|15696.6|15710.1|15700.1|15711.6|15701.6|15704.6|15694.6|283
1761598200000|2025-10-27 20:50:00|15710.6|15700.6|15711.6|15701.6|15712.6|15702.6|15709.6|15699.6|124
1761598500000|2025-10-27 20:55:00|15711.1|15701.1|15717.6|15707.6|15718.6|15708.6|15711.1|15701.1|529
1761598800000|2025-10-27 21:00:00|15717.1|15707.1|15713.6|15703.6|15718.1|15708.1|15713.6|15703.6|23
1761599100000|2025-10-27 21:05:00|15714.1|15704.1|15722.1|15712.1|15722.6|15712.6|15714.1|15704.1|236
1761599400000|2025-10-27 21:10:00|15719.6|15709.6|15714.1|15704.1|15719.6|15709.6|15713.6|15703.6|26
1761599700000|2025-10-27 21:15:00|15721.1|15697.1|15722.1|15698.1|15722.1|15698.1|15720.6|15696.6|0
1761600000000|2025-10-27 21:20:00|15722|15698|15720.2|15696.2|15722.3|15698.3|15718.8|15694.8|0
1761600300000|2025-10-27 21:25:00|15720.3|15696.3|15720.5|15696.5|15721.2|15697.2|15718.6|15694.6|0
1761600600000|2025-10-27 21:30:00|15720.4|15696.4|15719.5|15695.5|15720.4|15696.4|15719.4|15695.4|0
1761600900000|2025-10-27 21:35:00|15719.1|15695.1|15722.2|15698.2|15722.2|15698.2|15719|15695|0
1761601200000|2025-10-27 21:40:00|15721.9|15697.9|15721.7|15697.7|15722.4|15698.4|15721.7|15697.7|0
1761601500000|2025-10-27 21:45:00|15721.9|15697.9|15721.6|15697.6|15721.9|15697.9|15721.5|15697.5|0
1761601800000|2025-10-27 21:50:00|15720.5|15696.5|15721.2|15697.2|15721.2|15697.2|15720.4|15696.4|0
1761602100000|2025-10-27 21:55:00|15721|15697|15721.2|15697.2|15721.9|15697.9|15721|15697|0
1761602400000|2025-10-27 22:00:00|15719.9|15695.9|15718.2|15694.2|15722.5|15698.5|15716.3|15692.3|0
1761602700000|2025-10-27 22:05:00|15718.7|15694.7|15715|15691|15719.3|15695.3|15713.9|15689.9|0
1761603000000|2025-10-27 22:10:00|15715.5|15691.5|15716.8|15692.8|15718.2|15694.2|15715.1|15691.1|0
1761603300000|2025-10-27 22:15:00|15716.7|15692.7|15719.6|15695.6|15723.5|15699.5|15716.3|15692.3|0
1761603600000|2025-10-27 22:20:00|15719.9|15695.9|15721.4|15697.4|15722|15698|15718.1|15694.1|0
1761603900000|2025-10-27 22:25:00|15721.6|15697.6|15718.3|15694.3|15722|15698|15718.2|15694.2|0
1761604200000|2025-10-27 22:30:00|15718.4|15694.4|15720.7|15696.7|15721.3|15697.3|15716.2|15692.2|0
1761604500000|2025-10-27 22:35:00|15720.8|15696.8|15722.3|15698.3|15722.3|15698.3|15720.3|15696.3|0
1761604800000|2025-10-27 22:40:00|15721.8|15697.8|15718.4|15694.4|15722.2|15698.2|15717|15693|0
1761605100000|2025-10-27 22:45:00|15718.9|15694.9|15719.5|15695.5|15720|15696|15717.9|15693.9|0
1761605400000|2025-10-27 22:50:00|15719.7|15695.7|15719.3|15695.3|15720.1|15696.1|15718.3|15694.3|0
1761605700000|2025-10-27 22:55:00|15719.5|15695.5|15718.9|15694.9|15720|15696|15718.9|15694.9|0
1761606000000|2025-10-27 23:00:00|15719.5|15695.5|15720.3|15696.3|15721.9|15697.9|15717.4|15693.4|0
1761606300000|2025-10-27 23:05:00|15720.5|15696.5|15719.1|15695.1|15721.1|15697.1|15717|15693|0
1761606600000|2025-10-27 23:10:00|15719.6|15695.6|15719.6|15695.6|15721|15697|15718.4|15694.4|0
1761606900000|2025-10-27 23:15:00|15719.8|15695.8|15722.7|15698.7|15723|15699|15719.5|15695.5|0
1761607200000|2025-10-27 23:20:00|15722.6|15698.6|15723.9|15699.9|15725.3|15701.3|15720.4|15696.4|0
1761607500000|2025-10-27 23:25:00|15723.3|15699.3|15728.3|15704.3|15729.6|15705.6|15723.3|15699.3|0
1761607800000|2025-10-27 23:30:00|15727.8|15703.8|15727.7|15703.7|15730.5|15706.5|15726.9|15702.9|0
1761608100000|2025-10-27 23:35:00|15727.9|15703.9|15726.5|15702.5|15728.5|15704.5|15725|15701|0
1761608400000|2025-10-27 23:40:00|15726.3|15702.3|15722.9|15698.9|15727.1|15703.1|15722.4|15698.4|0
1761608700000|2025-10-27 23:45:00|15723|15699|15725.3|15701.3|15725.6|15701.6|15721.1|15697.1|0
1761609000000|2025-10-27 23:50:00|15725.9|15701.9|15720.2|15696.2|15726.6|15702.6|15720.2|15696.2|0
1761609300000|2025-10-27 23:55:00|15720.5|15696.5|15717.6|15693.6|15721.9|15697.9|15715.3|15691.3|0
1761609600000|2025-10-28 00:00:00|15717.1|15693.1|15715.7|15691.7|15718.2|15694.2|15715.1|15691.1|0
1761609900000|2025-10-28 00:05:00|15715.9|15691.9|15713.6|15689.6|15715.9|15691.9|15711.2|15687.2|0
1761610200000|2025-10-28 00:10:00|15714.2|15690.2|15716.7|15692.7|15718.7|15694.7|15713.7|15689.7|0
1761610500000|2025-10-28 00:15:00|15716.5|15692.5|15712.8|15688.8|15717.3|15693.3|15712.8|15688.8|0
1761610800000|2025-10-28 00:20:00|15713|15689|15714|15690|15716|15692|15712.8|15688.8|0
1761611100000|2025-10-28 00:25:00|15713.5|15689.5|15713.8|15689.8|15715.9|15691.9|15713.5|15689.5|0
1761611400000|2025-10-28 00:30:00|15713.6|15689.6|15712.1|15688.1|15713.8|15689.8|15710.5|15686.5|0
1761611700000|2025-10-28 00:35:00|15712.3|15688.3|15712.7|15688.7|15715.4|15691.4|15711.6|15687.6|0
1761612000000|2025-10-28 00:40:00|15712.9|15688.9|15713.5|15689.5|15715.4|15691.4|15711.1|15687.1|0
1761612300000|2025-10-28 00:45:00|15713.3|15689.3|15721.3|15697.3|15724.1|15700.1|15710.8|15686.8|0
1761612600000|2025-10-28 00:50:00|15721.1|15697.1|15720.7|15696.7|15723.4|15699.4|15720.6|15696.6|0
1761612900000|2025-10-28 00:55:00|15721.2|15697.2|15721.4|15697.4|15723.9|15699.9|15721.2|15697.2|0
1761613200000|2025-10-28 01:00:00|15707.6|15697.6|15706.6|15696.6|15714.1|15704.1|15696.6|15686.6|5707
1761613500000|2025-10-28 01:05:00|15707.1|15697.1|15710.6|15700.6|15716.6|15706.6|15707.1|15697.1|3402
1761613800000|2025-10-28 01:10:00|15710.1|15700.1|15700.6|15690.6|15710.1|15700.1|15700.6|15690.6|659
1761614100000|2025-10-28 01:15:00|15701.1|15691.1|15670.6|15660.6|15705.1|15695.1|15666.6|15656.6|6470
1761614400000|2025-10-28 01:20:00|15671.6|15661.6|15647.6|15637.6|15677.6|15667.6|15647.6|15637.6|5357
1761614700000|2025-10-28 01:25:00|15648.6|15638.6|15655.1|15645.1|15671.1|15661.1|15648.6|15638.6|4603
1761615000000|2025-10-28 01:30:00|15655.6|15645.6|15624.1|15614.1|15686.1|15676.1|15623.6|15613.6|32821
1761615300000|2025-10-28 01:35:00|15624.6|15614.6|15617.6|15607.6|15645.1|15635.1|15608.6|15598.6|13661
1761615600000|2025-10-28 01:40:00|15617.1|15607.1|15611.1|15601.1|15638.6|15628.6|15604.6|15594.6|12198
1761615900000|2025-10-28 01:45:00|15610.6|15600.6|15617.1|15607.1|15620.1|15610.1|15599.1|15589.1|9301
1761616200000|2025-10-28 01:50:00|15618.1|15608.1|15645.1|15635.1|15647.1|15637.1|15613.1|15603.1|12650
1761616500000|2025-10-28 01:55:00|15644.1|15634.1|15653.1|15643.1|15655.1|15645.1|15637.1|15627.1|9550
1761616800000|2025-10-28 02:00:00|15652.1|15642.1|15666.1|15656.1|15670.1|15660.1|15638.1|15628.1|11642
1761617100000|2025-10-28 02:05:00|15665.1|15655.1|15663.1|15653.1|15668.1|15658.1|15642.1|15632.1|8506
1761617400000|2025-10-28 02:10:00|15664.1|15654.1|15690.1|15680.1|15694.1|15684.1|15659.1|15649.1|11415
1761617700000|2025-10-28 02:15:00|15691.1|15681.1|15688.1|15678.1|15695.1|15685.1|15675.1|15665.1|9574
1761618000000|2025-10-28 02:20:00|15689.1|15679.1|15680.1|15670.1|15689.1|15679.1|15672.1|15662.1|10175
1761618300000|2025-10-28 02:25:00|15679.1|15669.1|15706.1|15696.1|15706.1|15696.1|15674.1|15664.1|8219
1761618600000|2025-10-28 02:30:00|15703.1|15693.1|15676.1|15666.1|15706.1|15696.1|15674.1|15664.1|7501
1761618900000|2025-10-28 02:35:00|15677.1|15667.1|15681.1|15671.1|15690.1|15680.1|15676.1|15666.1|6681
1761619200000|2025-10-28 02:40:00|15680.1|15670.1|15687.1|15677.1|15691.1|15681.1|15673.1|15663.1|7465
1761619500000|2025-10-28 02:45:00|15688.1|15678.1|15665.1|15655.1|15688.1|15678.1|15664.1|15654.1|6989
1761619800000|2025-10-28 02:50:00|15664.1|15654.1|15667.1|15657.1|15675.1|15665.1|15654.1|15644.1|6579
1761620100000|2025-10-28 02:55:00|15668.1|15658.1|15690.1|15680.1|15691.1|15681.1|15664.1|15654.1|12476
1761620400000|2025-10-28 03:00:00|15689.1|15679.1|15703.1|15693.1|15715.1|15705.1|15687.1|15677.1|12061
1761620700000|2025-10-28 03:05:00|15702.1|15692.1|15725.1|15715.1|15729.1|15719.1|15702.1|15692.1|8810
1761621000000|2025-10-28 03:10:00|15724.1|15714.1|15719.1|15709.1|15735.1|15725.1|15716.1|15706.1|8184
1761621300000|2025-10-28 03:15:00|15720.1|15710.1|15734.1|15724.1|15771.1|15761.1|15715.1|15705.1|12201
1761621600000|2025-10-28 03:20:00|15733.1|15723.1|15735.1|15725.1|15740.1|15730.1|15709.1|15699.1|11475
1761621900000|2025-10-28 03:25:00|15736.1|15726.1|15739.1|15729.1|15759.1|15749.1|15731.1|15721.1|9886
1761622200000|2025-10-28 03:30:00|15740.1|15730.1|15737.1|15727.1|15740.1|15730.1|15735.1|15725.1|3335
1761622500000|2025-10-28 03:35:00|15738.1|15728.1|15740.1|15730.1|15744.1|15734.1|15737.1|15727.1|1984
1761622800000|2025-10-28 03:40:00|15741.1|15731.1|15745.1|15735.1|15746.1|15736.1|15738.1|15728.1|5540
1761623100000|2025-10-28 03:45:00|15744.1|15734.1|15744.1|15734.1|15745.1|15735.1|15741.1|15731.1|3043
1761623400000|2025-10-28 03:50:00|15745.1|15735.1|15745.1|15735.1|15750.1|15740.1|15743.1|15733.1|2679
1761623700000|2025-10-28 03:55:00|15744.1|15734.1|15740.1|15730.1|15747.1|15737.1|15740.1|15730.1|3735
1761624000000|2025-10-28 04:00:00|15741.1|15731.1|15748.1|15738.1|15748.1|15738.1|15740.1|15730.1|2172
1761624300000|2025-10-28 04:05:00|15747.1|15737.1|15741.1|15731.1|15747.1|15737.1|15740.1|15730.1|2113
1761624600000|2025-10-28 04:10:00|15742.1|15732.1|15743.1|15733.1|15744.1|15734.1|15739.1|15729.1|1598
1761624900000|2025-10-28 04:15:00|15742.1|15732.1|15739.1|15729.1|15745.1|15735.1|15738.1|15728.1|2367
1761625200000|2025-10-28 04:20:00|15738.1|15728.1|15737.1|15727.1|15740.1|15730.1|15736.1|15726.1|1961
1761625500000|2025-10-28 04:25:00|15736.1|15726.1|15736.1|15726.1|15742.1|15732.1|15736.1|15726.1|3048
1761625800000|2025-10-28 04:30:00|15738.1|15728.1|15740.1|15730.1|15742.1|15732.1|15737.1|15727.1|2238
1761626100000|2025-10-28 04:35:00|15741.1|15731.1|15737.1|15727.1|15741.1|15731.1|15736.1|15726.1|2483
1761626400000|2025-10-28 04:40:00|15738.1|15728.1|15738.1|15728.1|15741.1|15731.1|15736.1|15726.1|2525
1761626700000|2025-10-28 04:45:00|15737.1|15727.1|15738.1|15728.1|15740.1|15730.1|15737.1|15727.1|1837
1761627000000|2025-10-28 04:50:00|15737.1|15727.1|15735.1|15725.1|15739.1|15729.1|15734.1|15724.1|2121
1761627300000|2025-10-28 04:55:00|15736.1|15726.1|15733.1|15723.1|15737.1|15727.1|15731.1|15721.1|2068
1761627600000|2025-10-28 05:00:00|15734.1|15724.1|15727.1|15717.1|15741.1|15731.1|15718.1|15708.1|6293
1761627900000|2025-10-28 05:05:00|15728.1|15718.1|15726.1|15716.1|15735.1|15725.1|15712.1|15702.1|8147
1761628200000|2025-10-28 05:10:00|15724.1|15714.1|15706.1|15696.1|15728.1|15718.1|15704.1|15694.1|8212
1761628500000|2025-10-28 05:15:00|15704.1|15694.1|15688.1|15678.1|15711.1|15701.1|15687.1|15677.1|6049
1761628800000|2025-10-28 05:20:00|15687.1|15677.1|15669.1|15659.1|15691.1|15681.1|15664.1|15654.1|10094
1761629100000|2025-10-28 05:25:00|15671.1|15661.1|15677.1|15667.1|15681.1|15671.1|15668.1|15658.1|6833
1761629400000|2025-10-28 05:30:00|15675.1|15665.1|15660.1|15650.1|15676.1|15666.1|15651.1|15641.1|9603
1761629700000|2025-10-28 05:35:00|15662.1|15652.1|15620.1|15610.1|15662.1|15652.1|15618.1|15608.1|6869
1761630000000|2025-10-28 05:40:00|15622.1|15612.1|15620.1|15610.1|15631.1|15621.1|15601.1|15591.1|10517
1761630300000|2025-10-28 05:45:00|15619.1|15609.1|15658.1|15648.1|15660.1|15650.1|15618.1|15608.1|11009
1761630600000|2025-10-28 05:50:00|15659.1|15649.1|15675.1|15665.1|15679.1|15669.1|15657.1|15647.1|8079
1761630900000|2025-10-28 05:55:00|15676.1|15666.1|15657.1|15647.1|15679.1|15669.1|15653.1|15643.1|7186
1761631200000|2025-10-28 06:00:00|15656.1|15646.1|15648.1|15638.1|15672.1|15662.1|15645.1|15635.1|7810
1761631500000|2025-10-28 06:05:00|15649.1|15639.1|15669.1|15659.1|15669.1|15659.1|15644.1|15634.1|6296
1761631800000|2025-10-28 06:10:00|15671.1|15661.1|15660.1|15650.1|15673.1|15663.1|15653.1|15643.1|5689
1761632100000|2025-10-28 06:15:00|15659.1|15649.1|15649.1|15639.1|15661.1|15651.1|15644.1|15634.1|5139
1761632400000|2025-10-28 06:20:00|15650.1|15640.1|15643.1|15633.1|15652.1|15642.1|15633.1|15623.1|5412
1761632700000|2025-10-28 06:25:00|15642.1|15632.1|15639.1|15629.1|15654.1|15644.1|15639.1|15629.1|5781
1761633000000|2025-10-28 06:30:00|15640.1|15630.1|15649.1|15639.1|15657.1|15647.1|15640.1|15630.1|6749
1761633300000|2025-10-28 06:35:00|15648.1|15638.1|15635.1|15625.1|15650.1|15640.1|15634.1|15624.1|5471
1761633600000|2025-10-28 06:40:00|15636.1|15626.1|15636.1|15626.1|15636.1|15626.1|15621.1|15611.1|5776
1761633900000|2025-10-28 06:45:00|15637.1|15627.1|15623.1|15613.1|15638.1|15628.1|15617.1|15607.1|4943
1761634200000|2025-10-28 06:50:00|15624.1|15614.1|15628.1|15618.1|15636.1|15626.1|15621.1|15611.1|7575
1761634500000|2025-10-28 06:55:00|15627.1|15617.1|15625.1|15615.1|15633.1|15623.1|15624.1|15614.1|7281
1761634800000|2025-10-28 07:00:00|15626.1|15616.1|15628.1|15618.1|15634.1|15624.1|15623.1|15613.1|1960
1761635100000|2025-10-28 07:05:00|15627.1|15617.1|15622.1|15612.1|15628.1|15618.1|15617.1|15607.1|1031
1761635400000|2025-10-28 07:10:00|15623.1|15613.1|15618.1|15608.1|15623.1|15613.1|15618.1|15608.1|862
1761635700000|2025-10-28 07:15:00|15617.1|15607.1|15624.1|15614.1|15626.1|15616.1|15617.1|15607.1|805
1761636000000|2025-10-28 07:20:00|15625.1|15615.1|15627.1|15617.1|15628.1|15618.1|15624.1|15614.1|766
1761636300000|2025-10-28 07:25:00|15628.1|15618.1|15633.1|15623.1|15635.1|15625.1|15628.1|15618.1|1220
1761636600000|2025-10-28 07:30:00|15632.1|15622.1|15629.1|15619.1|15633.1|15623.1|15628.1|15618.1|348
1761636900000|2025-10-28 07:35:00|15628.1|15618.1|15632.1|15622.1|15636.1|15626.1|15627.1|15617.1|2490
1761637200000|2025-10-28 07:40:00|15633.1|15623.1|15632.1|15622.1|15634.1|15624.1|15630.1|15620.1|3328
1761637500000|2025-10-28 07:45:00|15631.1|15621.1|15627.1|15617.1|15631.1|15621.1|15627.1|15617.1|633
1761637800000|2025-10-28 07:50:00|15628.1|15618.1|15622.1|15612.1|15629.1|15619.1|15622.1|15612.1|1016
1761638100000|2025-10-28 07:55:00|15623.1|15613.1|15627.1|15617.1|15630.1|15620.1|15623.1|15613.1|1144
1761638400000|2025-10-28 08:00:00|15628.1|15618.1|15628.1|15617.1|15631.1|15620.1|15626.1|15614.1|1887
1761638700000|2025-10-28 08:05:00|15629.1|15618.1|15631.1|15620.1|15632.1|15621.1|15628.1|15616.1|1713
1761639000000|2025-10-28 08:10:00|15630.1|15619.1|15629.1|15618.1|15632.1|15621.1|15628.1|15617.1|1088
1761639300000|2025-10-28 08:15:00|15630.1|15619.1|15630.1|15619.1|15633.1|15622.1|15627.1|15616.1|832
1761639600000|2025-10-28 08:20:00|15629.1|15618.1|15634.1|15623.1|15635.1|15624.1|15628.1|15617.1|664
1761639900000|2025-10-28 08:25:00|15635.1|15622.1|15637.1|15625.1|15638.1|15627.1|15634.1|15622.1|1086
1761640200000|2025-10-28 08:30:00|15643.8|15619.8|15647.5|15623.5|15648.7|15624.7|15643.8|15619.8|2
1761640500000|2025-10-28 08:35:00|15647.2|15623.2|15640.8|15616.8|15647.2|15623.2|15640.3|15616.3|1954
1761640800000|2025-10-28 08:40:00|15640.9|15616.9|15645|15621|15645|15621|15640.9|15616.9|0
1761641100000|2025-10-28 08:45:00|15645.2|15621.2|15651.2|15627.2|15651.2|15627.2|15644.8|15620.8|501
1761641400000|2025-10-28 08:50:00|15651|15627|15652.5|15628.5|15657.1|15633.1|15650.3|15626.3|580
1761641700000|2025-10-28 08:55:00|15652.3|15628.3|15653.1|15629.1|15654|15630|15652.1|15628.1|150
1761642000000|2025-10-28 09:00:00|15653.3|15629.3|15643.1|15631.1|15653.3|15632.1|15637.1|15625.1|1134
1761642300000|2025-10-28 09:05:00|15642.1|15630.1|15646.1|15634.1|15648.1|15636.1|15642.1|15630.1|240
1761642600000|2025-10-28 09:10:00|15647.1|15635.1|15644.1|15633.1|15649.1|15638.1|15644.1|15632.1|377
1761642900000|2025-10-28 09:15:00|15645.1|15637.1|15653.1|15641.1|15659.1|15648.1|15645.1|15637.1|1167
1761643200000|2025-10-28 09:20:00|15652.1|15642.1|15649.1|15638.1|15653.1|15642.1|15648.1|15637.1|191
1761643500000|2025-10-28 09:25:00|15650.1|15637.1|15651.1|15640.1|15651.1|15640.1|15649.1|15637.1|111
1761643800000|2025-10-28 09:30:00|15652.1|15641.1|15655.1|15644.1|15655.1|15644.1|15650.1|15639.1|292
1761644100000|2025-10-28 09:35:00|15654.1|15643.1|15653.1|15641.1|15654.1|15644.1|15652.1|15641.1|202
1761644400000|2025-10-28 09:40:00|15652.1|15640.1|15654.1|15642.1|15654.1|15643.1|15652.1|15640.1|56
1761644700000|2025-10-28 09:45:00|15655.1|15643.1|15654.1|15642.1|15655.1|15644.1|15653.1|15642.1|88
1761645000000|2025-10-28 09:50:00|15653.1|15643.1|15652.1|15640.1|15655.1|15643.1|15651.1|15639.1|277
1761645300000|2025-10-28 09:55:00|15653.1|15641.1|15651.1|15639.1|15654.1|15643.1|15650.1|15639.1|298
1761645600000|2025-10-28 10:00:00|15650.1|15640.1|15652.1|15641.1|15654.1|15642.1|15650.1|15639.1|198
1761645900000|2025-10-28 10:05:00|15653.1|15642.1|15655.1|15643.1|15656.1|15644.1|15653.1|15642.1|120
1761646200000|2025-10-28 10:10:00|15654.1|15644.1|15656.1|15645.1|15657.1|15645.1|15654.1|15642.1|189
1761646500000|2025-10-28 10:15:00|15657.1|15644.1|15656.1|15645.1|15658.1|15646.1|15655.1|15644.1|150
1761646800000|2025-10-28 10:20:00|15657.1|15646.1|15654.1|15643.1|15657.1|15646.1|15652.1|15641.1|371
1761647100000|2025-10-28 10:25:00|15655.1|15644.1|15653.1|15642.1|15656.1|15644.1|15653.1|15642.1|124
1761647400000|2025-10-28 10:30:00|15654.1|15643.1|15653.1|15641.1|15654.1|15643.1|15652.1|15641.1|131
1761647700000|2025-10-28 10:35:00|15652.1|15640.1|15649.1|15638.1|15652.1|15640.1|15649.1|15638.1|62
1761648000000|2025-10-28 10:40:00|15650.1|15639.1|15649.1|15637.1|15650.1|15639.1|15648.1|15637.1|139
1761648300000|2025-10-28 10:45:00|15650.1|15638.1|15651.1|15639.1|15651.1|15640.1|15648.1|15637.1|116
1761648600000|2025-10-28 10:50:00|15650.1|15640.1|15651.1|15640.1|15651.1|15640.1|15650.1|15638.1|71
1761648900000|2025-10-28 10:55:00|15652.1|15639.1|15652.1|15640.1|15652.1|15641.1|15651.1|15639.1|16
1761649200000|2025-10-28 11:00:00|15651.1|15639.1|15648.1|15636.1|15652.1|15639.1|15648.1|15636.1|269
1761649500000|2025-10-28 11:05:00|15647.1|15637.1|15647.1|15635.1|15649.1|15637.1|15646.1|15635.1|134
1761649800000|2025-10-28 11:10:00|15646.1||15647.1||15647.1||15646.1||27
1761650100000|2025-10-28 11:15:00|15646.1|15636.1|15647.1|15635.1|15647.1|15636.1|15645.1|15634.1|128
1761650400000|2025-10-28 11:20:00|15646.1|15634.1|15648.1|15636.1|15648.1|15636.1|15645.1|15634.1|40
1761650700000|2025-10-28 11:25:00|15649.1|15637.1|15647.1|15635.1|15649.1|15638.1|15647.1|15635.1|71
1761651000000|2025-10-28 11:30:00|15646.1|15636.1|15648.1|15636.1|15648.1|15637.1|15646.1|15635.1|22
1761651300000|2025-10-28 11:35:00|15649.1|15637.1|15649.1|15638.1|15650.1|15638.1|15648.1|15637.1|33
1761651600000|2025-10-28 11:40:00|15650.1|15637.1|15650.1|15639.1|15651.1|15640.1|15650.1|15637.1|33
1761651900000|2025-10-28 11:45:00|15651.1|15640.1|15652.1|15640.1|15652.1|15641.1|15650.1|15640.1|92
1761652200000|2025-10-28 11:50:00|15651.1|15641.1|15653.1|15641.1|15653.1|15642.1|15651.1|15640.1|102
1761652500000|2025-10-28 11:55:00|15652.1|15642.1|15651.1|15640.1|15653.1|15642.1|15651.1|15640.1|45
1761652800000|2025-10-28 12:00:00|15652.1|15639.1|15651.1|15639.1|15652.1|15640.1|15650.1|15639.1|34
1761653100000|2025-10-28 12:05:00|15652.1|15640.1|15652.1|15640.1|15653.1|15641.1|15651.1|15640.1|85
1761653400000|2025-10-28 12:10:00|15651.1|15641.1|15651.1|15640.1|15652.1|15641.1|15651.1|15639.1|166
1761653700000|2025-10-28 12:15:00|15650.1|15639.1|15647.1|15636.1|15650.1|15639.1|15647.1|15636.1|82
1761654000000|2025-10-28 12:20:00|15648.1|15637.1|15643.1|15632.1|15648.1|15637.1|15643.1|15632.1|193
1761654300000|2025-10-28 12:25:00|15642.1|15631.1|15645.1|15634.1|15645.1|15634.1|15642.1|15631.1|60
1761654600000|2025-10-28 12:30:00|15644.1|15633.1|15646.1|15635.1|15647.1|15636.1|15644.1|15633.1|67
1761654900000|2025-10-28 12:35:00|15647.1|15636.1|15648.1|15637.1|15650.1|15639.1|15647.1|15635.1|116
1761655200000|2025-10-28 12:40:00|15647.1|15636.1|15646.1|15635.1|15649.1|15638.1|15646.1|15635.1|342
1761655500000|2025-10-28 12:45:00|15647.1|15636.1|15649.1|15638.1|15649.1|15638.1|15646.1|15636.1|1057
1761655800000|2025-10-28 12:50:00|15650.1|15639.1|15650.1|15639.1|15653.1|15642.1|15650.1|15638.1|156
1761656100000|2025-10-28 12:55:00|15651.1|15638.1|15649.1|15638.1|15651.1|15639.1|15648.1|15637.1|758
1761656400000|2025-10-28 13:00:00|15650.1|15639.1|15655.1|15644.1|15655.1|15644.1|15649.1|15638.1|404
1761656700000|2025-10-28 13:05:00|15654.1|15643.1|15658.1|15646.1|15658.1|15647.1|15654.1|15643.1|803
1761657000000|2025-10-28 13:10:00|15657.1|15645.1|15661.1|15649.1|15663.1|15652.1|15656.1|15645.1|824
1761657300000|2025-10-28 13:15:00|15662.1|15650.1|15659.1|15648.1|15662.1|15650.1|15658.1|15647.1|258
1761657600000|2025-10-28 13:20:00|15658.1|15647.1|15656.1|15645.1|15659.1|15648.1|15656.1|15645.1|59
1761657900000|2025-10-28 13:25:00|15657.1|15646.1|15659.1|15648.1|15659.1|15648.1|15656.1|15644.1|138
1761658200000|2025-10-28 13:30:00|15658.1|15647.1|15663.1|15652.1|15667.1|15656.1|15657.1|15646.1|1146
1761658500000|2025-10-28 13:35:00|15664.1|15651.1|15655.1|15644.1|15666.1|15655.1|15655.1|15644.1|715
1761658800000|2025-10-28 13:40:00|15654.1|15643.1|15658.1|15647.1|15659.1|15648.1|15651.1|15640.1|596
1761659100000|2025-10-28 13:45:00|15657.1|15646.1|15656.1|15645.1|15658.1|15647.1|15653.1|15642.1|563
1761659400000|2025-10-28 13:50:00|15657.1|15646.1|15656.1|15645.1|15658.1|15647.1|15653.1|15641.1|600
1761659700000|2025-10-28 13:55:00|15657.1|15646.1|15658.1|15647.1|15661.1|15650.1|15654.1|15643.1|497
1761660000000|2025-10-28 14:00:00|15659.1|15646.1|15651.1|15640.1|15659.1|15647.1|15651.1|15640.1|268
1761660300000|2025-10-28 14:05:00|15650.1|15639.1|15649.1|15638.1|15652.1|15641.1|15647.1|15636.1|281
1761660600000|2025-10-28 14:10:00|15650.1|15637.1|15654.1|15643.1|15655.1|15644.1|15649.1|15637.1|259
1761660900000|2025-10-28 14:15:00|15655.1|15644.1|15662.1|15650.1|15662.1|15651.1|15655.1|15644.1|273
1761661200000|2025-10-28 14:20:00|15661.1|15651.1|15667.1|15656.1|15669.1|15658.1|15661.1|15650.1|415
1761661500000|2025-10-28 14:25:00|15668.1|15657.1|15670.1|15659.1|15670.1|15659.1|15666.1|15655.1|252
1761661800000|2025-10-28 14:30:00|15669.1|15658.1|15668.1|15657.1|15672.1|15661.1|15666.1|15655.1|297
1761662100000|2025-10-28 14:35:00|15669.1|15658.1|15666.1|15654.1|15669.1|15658.1|15665.1|15654.1|421
1761662400000|2025-10-28 14:40:00|15665.1|15653.1|15657.1|15646.1|15665.1|15653.1|15655.1|15644.1|508
1761662700000|2025-10-28 14:45:00|15656.1|15645.1|15659.1|15648.1|15660.1|15648.1|15653.1|15642.1|370
1761663000000|2025-10-28 14:50:00|15660.1|15649.1|15658.1|15647.1|15664.1|15653.1|15657.1|15646.1|422
1761663300000|2025-10-28 14:55:00|15659.1|15646.1|15659.1|15648.1|15660.1|15649.1|15656.1|15645.1|594
1761663600000|2025-10-28 15:00:00|15658.1|15647.1|15661.1|15650.1|15662.1|15651.1|15657.1|15646.1|347
1761663900000|2025-10-28 15:05:00|15660.1|15649.1|15663.1|15651.1|15666.1|15655.1|15660.1|15649.1|454
1761664200000|2025-10-28 15:10:00|15662.1|15652.1|15665.1|15654.1|15670.1|15658.1|15662.1|15651.1|909
1761664500000|2025-10-28 15:15:00|15666.1|15655.1|15665.1|15653.1|15668.1|15657.1|15665.1|15653.1|352
1761664800000|2025-10-28 15:20:00|15666.1|15654.1|15665.1|15653.1|15668.1|15657.1|15664.1|15653.1|248
1761665100000|2025-10-28 15:25:00|15664.1|15654.1|15665.1|15653.1|15666.1|15655.1|15662.1|15651.1|218
1761665400000|2025-10-28 15:30:00|15664.1|15654.1|15660.1|15649.1|15665.1|15654.1|15660.1|15649.1|317
1761665700000|2025-10-28 15:35:00|15659.1|15648.1|15658.1|15647.1|15661.1|15650.1|15658.1|15647.1|415
1761666000000|2025-10-28 15:40:00|15657.1|15646.1|15657.1|15646.1|15661.1|15650.1|15655.1|15644.1|822
1761666300000|2025-10-28 15:45:00|15658.1|15647.1|15660.1|15649.1|15662.1|15651.1|15657.1|15646.1|336
1761666600000|2025-10-28 15:50:00|15661.1|15650.1|15663.1|15652.1|15663.1|15652.1|15660.1|15649.1|185
1761666900000|2025-10-28 15:55:00|15664.1|15653.1|15662.1|15651.1|15664.1|15653.1|15662.1|15651.1|169
1761667200000|2025-10-28 16:00:00|15661.1|15650.1|15667.1|15656.1|15667.1|15656.1|15661.1|15650.1|171
1761667500000|2025-10-28 16:05:00|15666.1|15655.1|15667.1|15656.1|15669.1|15658.1|15666.1|15654.1|158
1761667800000|2025-10-28 16:10:00|15666.1|15655.1|15669.1|15657.1|15669.1|15658.1|15666.1|15655.1|155
1761668100000|2025-10-28 16:15:00|15668.1|15658.1|15667.1|15656.1|15668.1|15658.1|15666.1|15655.1|44
1761668400000|2025-10-28 16:20:00|15666.1|15655.1|15666.1|15655.1|15668.1|15657.1|15665.1|15654.1|237
1761668700000|2025-10-28 16:25:00|15667.1|15656.1|15667.1|15656.1|15670.1|15659.1|15666.1|15655.1|189
1761669000000|2025-10-28 16:30:00|15668.1|15657.1|15681.1|15670.1|15695.1|15684.1|15667.1|15657.1|4789
1761669300000|2025-10-28 16:35:00|15682.1|15671.1|15668.1|15657.1|15685.1|15674.1|15668.1|15657.1|1252
1761669600000|2025-10-28 16:40:00|15667.1|15656.1|15673.1|15662.1|15676.1|15665.1|15666.1|15654.1|836
1761669900000|2025-10-28 16:45:00|15672.1|15661.1|15674.1|15663.1|15679.1|15668.1|15672.1|15661.1|314
1761670200000|2025-10-28 16:50:00|15675.1|15664.1|15680.1|15669.1|15680.1|15669.1|15674.1|15663.1|222
1761670500000|2025-10-28 16:55:00|15679.1|15668.1|15682.1|15671.1|15685.1|15674.1|15679.1|15668.1|352
1761670800000|2025-10-28 17:00:00|15681.1|15670.1|15683.1|15672.1|15684.1|15673.1|15680.1|15669.1|241
1761671100000|2025-10-28 17:05:00|15684.1|15673.1|15684.1|15673.1|15686.1|15675.1|15682.1|15671.1|290
1761671400000|2025-10-28 17:10:00|15683.1|15672.1|15683.1|15672.1|15686.1|15675.1|15682.1|15671.1|399
1761671700000|2025-10-28 17:15:00|15684.1|15673.1|15687.1|15676.1|15688.1|15677.1|15683.1|15671.1|355
1761672000000|2025-10-28 17:20:00|15686.1|15675.1|15683.1|15672.1|15687.1|15676.1|15683.1|15672.1|261
1761672300000|2025-10-28 17:25:00|15682.1|15671.1|15682.1|15671.1|15683.1|15672.1|15680.1|15669.1|292
1761672600000|2025-10-28 17:30:00|15681.1|15670.1|15686.1|15674.1|15686.1|15674.1|15681.1|15670.1|201
1761672900000|2025-10-28 17:35:00|15685.1|15675.1|15687.1|15676.1|15689.1|15678.1|15685.1|15674.1|314
1761673200000|2025-10-28 17:40:00|15688.1|15675.1|15688.1|15676.1|15690.1|15678.1|15687.1|15675.1|316
1761673500000|2025-10-28 17:45:00|15687.1|15677.1|15686.1|15675.1|15688.1|15677.1|15686.1|15675.1|479
1761673800000|2025-10-28 17:50:00|15687.1|15674.1|15688.1|15677.1|15688.1|15677.1|15686.1|15674.1|260
1761674100000|2025-10-28 17:55:00|15689.1|15676.1|15689.1|15677.1|15690.1|15678.1|15687.1|15676.1|242
1761674400000|2025-10-28 18:00:00|15690.1|15678.1|15685.1|15674.1|15690.1|15679.1|15685.1|15674.1|221
1761674700000|2025-10-28 18:05:00|15684.1|15673.1|15682.1|15671.1|15685.1|15674.1|15682.1|15671.1|676
1761675000000|2025-10-28 18:10:00|15683.1|15672.1|15685.1|15674.1|15686.1|15675.1|15682.1|15671.1|251
1761675300000|2025-10-28 18:15:00|15686.1|15675.1|15689.1|15678.1|15689.1|15678.1|15685.1|15674.1|176
1761675600000|2025-10-28 18:20:00|15690.1|15679.1|15687.1|15675.1|15690.1|15679.1|15687.1|15675.1|236
1761675900000|2025-10-28 18:25:00|15686.1|15676.1|15686.1|15675.1|15687.1|15676.1|15684.1|15673.1|443
1761676200000|2025-10-28 18:30:00|15687.1|15676.1|15686.1|15675.1|15688.1|15677.1|15686.1|15674.1|276
1761676500000|2025-10-28 18:35:00|15685.1|15674.1|15685.1|15674.1|15687.1|15676.1|15685.1|15674.1|117
1761676800000|2025-10-28 18:40:00|15686.1|15675.1|15686.1|15675.1|15688.1|15676.1|15684.1|15673.1|450
1761677100000|2025-10-28 18:45:00|15687.1|15676.1|15686.1|15675.1|15689.1|15678.1|15684.1|15673.1|1178
1761677400000|2025-10-28 18:50:00|15685.1|15674.1|15691.1|15680.1|15692.1|15680.1|15685.1|15674.1|743
1761677700000|2025-10-28 18:55:00|15690.1|15679.1|15691.1|15680.1|15692.1|15681.1|15689.1|15678.1|481
1761678000000|2025-10-28 19:00:00|15690.1|15679.1|15692.1|15680.1|15692.1|15680.1|15689.1|15678.1|94
1761678300000|2025-10-28 19:05:00|15691.1|15681.1|15693.1|15682.1|15693.1|15682.1|15691.1|15680.1|32
1761678600000|2025-10-28 19:10:00|15694.1|15683.1|15694.1|15683.1|15694.1|15683.1|15692.1|15681.1|123
1761678900000|2025-10-28 19:15:00|15693.1|15682.1|15693.1|15682.1|15693.1|15683.1|15693.1|15681.1|55
1761679200000|2025-10-28 19:20:00|15694.1|15681.1|15694.1|15683.1|15694.1|15683.1|15693.1|15681.1|89
1761679500000|2025-10-28 19:25:00|15695.1|15682.1|15696.1|15684.1|15697.1|15685.1|15695.1|15682.1|308
1761679800000|2025-10-28 19:30:00|15695.1|15683.1|15696.1|15684.1|15696.1|15685.1|15694.1|15683.1|63
1761680100000|2025-10-28 19:35:00|15695.1|15685.1|15694.1|15682.1|15696.1|15685.1|15693.1|15682.1|68
1761680400000|2025-10-28 19:40:00|15693.1|15681.1|15689.6|15679.6|15693.1|15681.1|15689.6|15679.1|228
1761680700000|2025-10-28 19:45:00|15689.1|15679.1|15689.6|15679.6|15690.6|15680.6|15689.1|15679.1|116
1761681000000|2025-10-28 19:50:00|15688.6|15678.6|15689.6|15679.6|15691.6|15681.6|15687.6|15677.6|136
1761681300000|2025-10-28 19:55:00|15688.6|15678.6|15690.1|15680.1|15690.1|15680.1|15687.6|15677.6|117
1761681600000|2025-10-28 20:00:00|15689.6|15679.6|15688.1|15678.1|15690.1|15680.1|15687.6|15677.6|38
1761681900000|2025-10-28 20:05:00|15687.1|15677.1|15686.6|15676.6|15687.1|15677.1|15686.1|15676.1|11
1761682200000|2025-10-28 20:10:00|15687.1|15677.1|15690.6|15680.6|15690.6|15680.6|15686.1|15676.1|183
1761682500000|2025-10-28 20:15:00|15691.6|15681.6|15689.1|15679.1|15692.1|15682.1|15689.1|15679.1|41
1761682800000|2025-10-28 20:20:00|15687.1|15677.1|15689.1|15679.1|15689.1|15679.1|15687.1|15677.1|121
1761683100000|2025-10-28 20:25:00|||||||||3
1761683400000|2025-10-28 20:30:00|15689.6|15679.6|15689.6|15679.6|15689.6|15679.6|15689.6|15679.6|0
1761683700000|2025-10-28 20:35:00|15689.1|15679.1|15689.1|15679.1|15689.6|15679.6|15689.1|15679.1|2
1761684000000|2025-10-28 20:40:00|15688.6|15678.6|15687.6|15677.6|15688.6|15678.6|15687.1|15677.1|59
1761684300000|2025-10-28 20:45:00|15687.1|15677.1|15686.1|15676.1|15687.1|15677.1|15685.6|15675.6|11
1761684600000|2025-10-28 20:50:00|15687.1|15677.1|15686.1|15676.1|15687.6|15677.6|15686.1|15676.1|3
1761684900000|2025-10-28 20:55:00|15686.6|15676.6|15690.6|15680.6|15691.6|15681.6|15686.6|15676.6|65
1761685200000|2025-10-28 21:00:00|15688.1|15678.1|15688.1|15678.1|15688.1|15678.1|15688.1|15678.1|6
1761685500000|2025-10-28 21:05:00|15687.6|15677.6|15687.6|15677.6|15687.6|15677.6|15687.6|15677.6|1
1761685800000|2025-10-28 21:10:00|||||||||1
1761686100000|2025-10-28 21:15:00|15694.6|15670.6|15694.3|15670.3|15695.1|15671.1|15694.3|15670.3|1
1761686400000|2025-10-28 21:20:00|15694.5|15670.5|15694.6|15670.6|15694.8|15670.8|15694.2|15670.2|0
1761686700000|2025-10-28 21:25:00|15694.7|15670.7|15694.8|15670.8|15695.1|15671.1|15694.5|15670.5|0
1761687000000|2025-10-28 21:30:00|15694.9|15670.9|15694.8|15670.8|15695.1|15671.1|15694.5|15670.5|0
1761687300000|2025-10-28 21:35:00|15694.6|15670.6|15697.1|15673.1|15698|15674|15694.6|15670.6|0
1761687600000|2025-10-28 21:40:00|15697|15673|15696.9|15672.9|15697.9|15673.9|15696.8|15672.8|0
1761687900000|2025-10-28 21:45:00|15697.8|15673.8|15699.2|15675.2|15699.2|15675.2|15696|15672|0
1761688200000|2025-10-28 21:50:00|15697.9|15673.9|15698.4|15674.4|15699.9|15675.9|15697.2|15673.2|0
1761688500000|2025-10-28 21:55:00|15699.1|15675.1|15699.1|15675.1|15699.4|15675.4|15698.8|15674.8|0
1761688800000|2025-10-28 22:00:00|15698.4|15674.4|15698|15674|15699|15675|15694.6|15670.6|0
1761689100000|2025-10-28 22:05:00|15698.3|15674.3|15699|15675|15700.8|15676.8|15696.9|15672.9|0
1761689400000|2025-10-28 22:10:00|15699.3|15675.3|15703.4|15679.4|15703.7|15679.7|15699|15675|0
1761689700000|2025-10-28 22:15:00|15703.7|15679.7|15703|15679|15704.3|15680.3|15700.4|15676.4|0
1761690000000|2025-10-28 22:20:00|15702.7|15678.7|15703.1|15679.1|15703.1|15679.1|15701.1|15677.1|0
1761690300000|2025-10-28 22:25:00|15703.2|15679.2|15702.5|15678.5|15703.9|15679.9|15702.5|15678.5|0
1761690600000|2025-10-28 22:30:00|15702.7|15678.7|15699.3|15675.3|15704|15680|15699.3|15675.3|0
1761690900000|2025-10-28 22:35:00|15699.5|15675.5|15695.5|15671.5|15700.3|15676.3|15694.9|15670.9|0
1761691200000|2025-10-28 22:40:00|15696.4|15672.4|15695|15671|15696.9|15672.9|15695|15671|0
1761691500000|2025-10-28 22:45:00|15694.7|15670.7|15694.8|15670.8|15696.6|15672.6|15694|15670|0
1761691800000|2025-10-28 22:50:00|15694.3|15670.3|15695|15671|15695|15671|15691.3|15667.3|0
1761692100000|2025-10-28 22:55:00|15695.1|15671.1|15694|15670|15695.7|15671.7|15693.4|15669.4|0
1761692400000|2025-10-28 23:00:00|15694.3|15670.3|15691.7|15667.7|15694.6|15670.6|15690.6|15666.6|0
1761692700000|2025-10-28 23:05:00|15691.2|15667.2|15692.4|15668.4|15694.1|15670.1|15691.2|15667.2|0
1761693000000|2025-10-28 23:10:00|15692.7|15668.7|15694.3|15670.3|15695.2|15671.2|15691.8|15667.8|0
1761693300000|2025-10-28 23:15:00|15694.9|15670.9|15697.2|15673.2|15697.9|15673.9|15694.9|15670.9|0
1761693600000|2025-10-28 23:20:00|15696.9|15672.9|15699.3|15675.3|15699.9|15675.9|15695.7|15671.7|0
1761693900000|2025-10-28 23:25:00|15699.8|15675.8|15694.2|15670.2|15700.3|15676.3|15693.1|15669.1|0
1761694200000|2025-10-28 23:30:00|15693.7|15669.7|15696.9|15672.9|15697.2|15673.2|15693.3|15669.3|0
1761694500000|2025-10-28 23:35:00|15696.7|15672.7|15696.3|15672.3|15698.9|15674.9|15696|15672|0
1761694800000|2025-10-28 23:40:00|15696.1|15672.1|15696.2|15672.2|15696.7|15672.7|15694.2|15670.2|0
1761695100000|2025-10-28 23:45:00|15695.7|15671.7|15698.8|15674.8|15701|15677|15695.2|15671.2|0
1761695400000|2025-10-28 23:50:00|15698.5|15674.5|15696.4|15672.4|15699.3|15675.3|15694.8|15670.8|0
1761695700000|2025-10-28 23:55:00|15696.7|15672.7|15697.8|15673.8|15699.4|15675.4|15696.4|15672.4|0
1761696000000|2025-10-29 00:00:00|15698.1|15674.1|15693.4|15669.4|15699.5|15675.5|15693.4|15669.4|0
1761696300000|2025-10-29 00:05:00|15693.2|15669.2|15694.2|15670.2|15695.8|15671.8|15692.3|15668.3|0
1761696600000|2025-10-29 00:10:00|15694.7|15670.7|15694.9|15670.9|15697.7|15673.7|15692.2|15668.2|0
1761696900000|2025-10-29 00:15:00|15695|15671|15693|15669|15695.4|15671.4|15693|15669|0
1761697200000|2025-10-29 00:20:00|15693.2|15669.2|15697.7|15673.7|15698|15674|15693.2|15669.2|0
1761697500000|2025-10-29 00:25:00|15697.2|15673.2|15699.3|15675.3|15699.9|15675.9|15697.1|15673.1|0
1761697800000|2025-10-29 00:30:00|15699.8|15675.8|15697.8|15673.8|15702.2|15678.2|15697.3|15673.3|0
1761698100000|2025-10-29 00:35:00|15697.7|15673.7|15695|15671|15698.6|15674.6|15694|15670|0
1761698400000|2025-10-29 00:40:00|15695.3|15671.3|15694.7|15670.7|15696.3|15672.3|15693.8|15669.8|0
1761698700000|2025-10-29 00:45:00|15695.2|15671.2|15692.3|15668.3|15695.3|15671.3|15691.8|15667.8|0
1761699000000|2025-10-29 00:50:00|15692|15668|15690.9|15666.9|15694.1|15670.1|15690.9|15666.9|0
1761699300000|2025-10-29 00:55:00|15691.2|15667.2|15692.5|15668.5|15692.8|15668.8|15689.7|15665.7|0
1761699600000|2025-10-29 01:00:00|15692.3|15668.3|15670.1|15660.1|15692.3|15675.6|15670.1|15660.1|1982
1761699900000|2025-10-29 01:05:00|15671.6|15661.6|15671.6|15661.6|15675.1|15665.1|15667.6|15657.6|1361
1761700200000|2025-10-29 01:10:00|15671.1|15661.1|15675.6|15665.6|15675.6|15665.6|15670.1|15660.1|3608
1761700500000|2025-10-29 01:15:00|15675.1|15665.1|15677.6|15667.6|15681.1|15671.1|15672.6|15662.6|3452
1761700800000|2025-10-29 01:20:00|15675.6|15665.6|15679.6|15669.6|15685.1|15675.1|15675.6|15665.6|1600
1761701100000|2025-10-29 01:25:00|15680.1|15670.1|15690.6|15680.6|15690.6|15680.6|15675.6|15665.6|4585
1761701400000|2025-10-29 01:30:00|15691.1|15681.1|15707.1|15697.1|15724.6|15714.6|15685.6|15675.6|20637
1761701700000|2025-10-29 01:35:00|15706.6|15696.6|15700.6|15690.6|15713.1|15703.1|15693.6|15683.6|14839
1761702000000|2025-10-29 01:40:00|15697.1|15687.1|15701.1|15691.1|15727.6|15717.6|15692.6|15682.6|13200
1761702300000|2025-10-29 01:45:00|15700.1|15690.1|15699.1|15689.1|15710.1|15700.1|15690.1|15680.1|6310
1761702600000|2025-10-29 01:50:00|15700.1|15690.1|15686.1|15676.1|15704.1|15694.1|15686.1|15676.1|6261
1761702900000|2025-10-29 01:55:00|15688.1|15678.1|15674.1|15664.1|15690.1|15680.1|15651.1|15641.1|7610
1761703200000|2025-10-29 02:00:00|15675.1|15665.1|15687.1|15677.1|15690.1|15680.1|15673.1|15663.1|3073
1761703500000|2025-10-29 02:05:00|15686.1|15676.1|15661.1|15651.1|15686.1|15676.1|15661.1|15651.1|4628
1761703800000|2025-10-29 02:10:00|15659.1|15649.1|15644.1|15634.1|15663.1|15653.1|15643.1|15633.1|3286
1761704100000|2025-10-29 02:15:00|15643.1|15633.1|15624.1|15614.1|15644.1|15634.1|15619.1|15609.1|4363
1761704400000|2025-10-29 02:20:00|15625.1|15615.1|15660.1|15650.1|15661.1|15651.1|15624.1|15614.1|4118
1761704700000|2025-10-29 02:25:00|15659.1|15649.1|15630.1|15620.1|15663.1|15653.1|15628.1|15618.1|4119
1761705000000|2025-10-29 02:30:00|15631.1|15621.1|15620.1|15610.1|15639.1|15629.1|15620.1|15610.1|3454
1761705300000|2025-10-29 02:35:00|15618.1|15608.1|15631.1|15621.1|15634.1|15624.1|15618.1|15608.1|2923
1761705600000|2025-10-29 02:40:00|15632.1|15622.1|15641.1|15631.1|15642.1|15632.1|15625.1|15615.1|4715
1761705900000|2025-10-29 02:45:00|15642.1|15632.1|15652.1|15642.1|15652.1|15642.1|15639.1|15629.1|4786
1761706200000|2025-10-29 02:50:00|15650.1|15640.1|15665.1|15655.1|15671.1|15661.1|15647.1|15637.1|4664
1761706500000|2025-10-29 02:55:00|15666.1|15656.1|15648.1|15638.1|15674.1|15664.1|15642.1|15632.1|6423
1761706800000|2025-10-29 03:00:00|15649.1|15639.1|15635.1|15625.1|15657.1|15647.1|15632.1|15622.1|3194
1761707100000|2025-10-29 03:05:00|15634.1|15624.1|15645.1|15635.1|15648.1|15638.1|15633.1|15623.1|3131
1761707400000|2025-10-29 03:10:00|15646.1|15636.1|15655.1|15645.1|15657.1|15647.1|15640.1|15630.1|3122
1761707700000|2025-10-29 03:15:00|15656.1|15646.1|15633.1|15623.1|15657.1|15647.1|15633.1|15623.1|3595
1761708000000|2025-10-29 03:20:00|15632.1|15622.1|15653.1|15643.1|15653.1|15643.1|15632.1|15622.1|9853
1761708300000|2025-10-29 03:25:00|15654.1|15644.1|15636.1|15626.1|15656.1|15646.1|15633.1|15623.1|5392
1761708600000|2025-10-29 03:30:00|15635.1|15625.1|15641.1|15631.1|15645.1|15635.1|15630.1|15620.1|3142
1761708900000|2025-10-29 03:35:00|15639.1|15629.1|15648.1|15638.1|15649.1|15639.1|15639.1|15629.1|1101
1761709200000|2025-10-29 03:40:00|15649.1|15639.1|15648.1|15638.1|15649.1|15639.1|15645.1|15635.1|967
1761709500000|2025-10-29 03:45:00|15649.1|15639.1|15648.1|15638.1|15650.1|15640.1|15645.1|15635.1|1417
1761709800000|2025-10-29 03:50:00|15649.1|15639.1|15649.1|15639.1|15651.1|15641.1|15647.1|15637.1|1214
1761710100000|2025-10-29 03:55:00|15648.1|15638.1|15644.1|15634.1|15648.1|15638.1|15642.1|15632.1|1566
1761710400000|2025-10-29 04:00:00|15641.1|15631.1|15643.1|15633.1|15645.1|15635.1|15641.1|15631.1|1143
1761710700000|2025-10-29 04:05:00|15642.1|15632.1|15634.1|15624.1|15642.1|15632.1|15634.1|15624.1|1438
1761711000000|2025-10-29 04:10:00|15635.1|15625.1|15635.1|15625.1|15637.1|15627.1|15633.1|15623.1|1352
1761711300000|2025-10-29 04:15:00|15636.1|15626.1|15638.1|15628.1|15639.1|15629.1|15636.1|15626.1|1155
1761711600000|2025-10-29 04:20:00|15636.1|15626.1|15635.1|15625.1|15637.1|15627.1|15634.1|15624.1|1431
1761711900000|2025-10-29 04:25:00|15636.1|15626.1|15629.1|15619.1|15636.1|15626.1|15628.1|15618.1|707
1761712200000|2025-10-29 04:30:00|15630.1|15620.1|15633.1|15623.1|15637.1|15627.1|15626.1|15616.1|1287
1761712500000|2025-10-29 04:35:00|15632.1|15622.1|15631.1|15621.1|15634.1|15624.1|15630.1|15620.1|1313
1761712800000|2025-10-29 04:40:00|15630.1|15620.1|15631.1|15621.1|15633.1|15623.1|15628.1|15618.1|680
1761713100000|2025-10-29 04:45:00|15630.1|15620.1|15633.1|15623.1|15634.1|15624.1|15629.1|15619.1|816
1761713400000|2025-10-29 04:50:00|15634.1|15624.1|15634.1|15624.1|15635.1|15625.1|15632.1|15622.1|1210
1761713700000|2025-10-29 04:55:00|15635.1|15625.1|15640.1|15630.1|15640.1|15630.1|15632.1|15622.1|1487
1761714000000|2025-10-29 05:00:00|15639.1|15629.1|15631.1|15621.1|15639.1|15629.1|15617.1|15607.1|4269
1761714300000|2025-10-29 05:05:00|15630.1|15620.1|15617.1|15607.1|15632.1|15622.1|15612.1|15602.1|3351
1761714600000|2025-10-29 05:10:00|15619.1|15609.1|15619.1|15609.1|15623.1|15613.1|15612.1|15602.1|6181
1761714900000|2025-10-29 05:15:00|15620.1|15610.1|15611.1|15601.1|15622.1|15612.1|15607.1|15597.1|5044
1761715200000|2025-10-29 05:20:00|15612.1|15602.1|15622.1|15612.1|15627.1|15617.1|15612.1|15602.1|5510
1761715500000|2025-10-29 05:25:00|15621.1|15611.1|15621.1|15611.1|15625.1|15615.1|15614.1|15604.1|7098
1761715800000|2025-10-29 05:30:00|15622.1|15612.1|15646.1|15636.1|15648.1|15638.1|15619.1|15609.1|5019
1761716100000|2025-10-29 05:35:00|15645.1|15635.1|15646.1|15636.1|15649.1|15639.1|15638.1|15628.1|4922
1761716400000|2025-10-29 05:40:00|15645.1|15635.1|15656.1|15646.1|15658.1|15648.1|15638.1|15628.1|5058
1761716700000|2025-10-29 05:45:00|15658.1|15648.1|15663.1|15653.1|15670.1|15660.1|15656.1|15646.1|5205
1761717000000|2025-10-29 05:50:00|15664.1|15654.1|15643.1|15633.1|15665.1|15655.1|15635.1|15625.1|4150
1761717300000|2025-10-29 05:55:00|15642.1|15632.1|15626.1|15616.1|15642.1|15632.1|15624.1|15614.1|3097
1761717600000|2025-10-29 06:00:00|15625.1|15615.1|15645.1|15635.1|15652.1|15642.1|15621.1|15611.1|5939
1761717900000|2025-10-29 06:05:00|15646.1|15636.1|15656.1|15646.1|15660.1|15650.1|15646.1|15636.1|4361
1761718200000|2025-10-29 06:10:00|15657.1|15647.1|15650.1|15640.1|15661.1|15651.1|15648.1|15638.1|3286
1761718500000|2025-10-29 06:15:00|15649.1|15639.1|15629.1|15619.1|15651.1|15641.1|15628.1|15618.1|4527
1761718800000|2025-10-29 06:20:00|15632.1|15622.1|15634.1|15624.1|15642.1|15632.1|15626.1|15616.1|4103
1761719100000|2025-10-29 06:25:00|15633.1|15623.1|15627.1|15617.1|15633.1|15623.1|15619.1|15609.1|5169
1761719400000|2025-10-29 06:30:00|15628.1|15618.1|15636.1|15626.1|15639.1|15629.1|15624.1|15614.1|7336
1761719700000|2025-10-29 06:35:00|15637.1|15627.1|15649.1|15639.1|15657.1|15647.1|15634.1|15624.1|9407
1761720000000|2025-10-29 06:40:00|15648.1|15638.1|15645.1|15635.1|15651.1|15641.1|15636.1|15626.1|7034
1761720300000|2025-10-29 06:45:00|15646.1|15636.1|15659.1|15649.1|15662.1|15652.1|15642.1|15632.1|6639
1761720600000|2025-10-29 06:50:00|15658.1|15648.1|15650.1|15640.1|15658.1|15648.1|15644.1|15634.1|7007
1761720900000|2025-10-29 06:55:00|15648.1|15638.1|15667.1|15657.1|15667.1|15657.1|15646.1|15636.1|6096
1761721200000|2025-10-29 07:00:00|15668.1|15658.1|15665.1|15655.1|15672.1|15662.1|15661.1|15651.1|2327
1761721500000|2025-10-29 07:05:00|15664.1|15654.1|15663.1|15653.1|15666.1|15656.1|15661.1|15651.1|1083
1761721800000|2025-10-29 07:10:00|15664.1|15654.1|15664.1|15654.1|15665.1|15655.1|15659.1|15649.1|404
1761722100000|2025-10-29 07:15:00|15663.1|15653.1|15676.1|15666.1|15681.1|15671.1|15662.1|15652.1|1450
1761722400000|2025-10-29 07:20:00|15675.1|15665.1|15678.1|15668.1|15682.1|15672.1|15674.1|15664.1|1250
1761722700000|2025-10-29 07:25:00|15679.1|15669.1|15686.1|15676.1|15688.1|15678.1|15678.1|15668.1|1271
1761723000000|2025-10-29 07:30:00|15685.1|15675.1|15676.1|15666.1|15686.1|15676.1|15674.1|15664.1|705
1761723300000|2025-10-29 07:35:00|15675.1|15665.1|15671.1|15661.1|15676.1|15666.1|15670.1|15660.1|906
1761723600000|2025-10-29 07:40:00|15672.1|15662.1|15672.1|15662.1|15673.1|15663.1|15669.1|15659.1|602
1761723900000|2025-10-29 07:45:00|15671.1|15661.1|15674.1|15664.1|15679.1|15669.1|15669.1|15659.1|2404
1761724200000|2025-10-29 07:50:00|15676.1|15666.1|15676.1|15666.1|15678.1|15668.1|15674.1|15664.1|391
1761724500000|2025-10-29 07:55:00|15675.1|15665.1|15685.1|15675.1|15687.1|15677.1|15675.1|15665.1|1701
1761724800000|2025-10-29 08:00:00|15686.1|15674.1|15686.1|15675.1|15688.1|15677.1|15679.1|15668.1|832
1761725100000|2025-10-29 08:05:00|15687.1|15676.1|15689.1|15678.1|15691.1|15680.1|15686.1|15675.1|607
1761725400000|2025-10-29 08:10:00|15690.1|15679.1|15684.1|15673.1|15691.1|15680.1|15680.1|15669.1|838
1761725700000|2025-10-29 08:15:00|15683.1|15672.1|15693.1|15681.1|15693.1|15681.1|15683.1|15671.1|664
1761726000000|2025-10-29 08:20:00|15692.1|15680.1|15693.1|15681.1|15696.1|15685.1|15691.1|15680.1|1181
1761726300000|2025-10-29 08:25:00|15692.1|15682.1|15701.1|15689.1|15702.1|15691.1|15691.1|15679.1|1379
1761726600000|2025-10-29 08:30:00|15705.4|15681.4|15704.6|15680.6|15708.2|15684.2|15704.4|15680.4|0
1761726900000|2025-10-29 08:35:00|15704.9|15680.9|15696.5|15672.5|15704.9|15680.9|15696.2|15672.2|369
1761727200000|2025-10-29 08:40:00|15696.4|15672.4|15697.7|15673.7|15699.2|15675.2|15693.5|15669.5|0
1761727500000|2025-10-29 08:45:00|15697.6|15673.6|15697.5|15673.5|15700|15676|15697.1|15673.1|1211
1761727800000|2025-10-29 08:50:00|15697.2|15673.2|15695.5|15671.5|15699.4|15675.4|15695.4|15671.4|395
1761728100000|2025-10-29 08:55:00|15695.8|15671.8|15697.5|15673.5|15697.5|15673.5|15694.8|15670.8|531
1761728400000|2025-10-29 09:00:00|15697.4|15673.4|15700.1|15688.1|15703.1|15692.1|15697.1|15673.4|975
1761728700000|2025-10-29 09:05:00|15699.1|15689.1|15699.1|15687.1|15701.1|15690.1|15697.1|15685.1|640
1761729000000|2025-10-29 09:10:00|15698.1|15688.1|15690.1|15679.1|15699.1|15688.1|15689.1|15677.1|1169
1761729300000|2025-10-29 09:15:00|15691.1|15678.1|15691.1|15680.1|15695.1|15684.1|15690.1|15678.1|2620
1761729600000|2025-10-29 09:20:00|15692.1|15681.1|15690.1|15678.1|15692.1|15681.1|15689.1|15678.1|299
1761729900000|2025-10-29 09:25:00|15689.1|15677.1|15692.1|15680.1|15692.1|15681.1|15684.1|15673.1|888
1761730200000|2025-10-29 09:30:00|15690.1|15678.1|15686.1|15675.1|15691.1|15680.1|15685.1|15674.1|602
1761730500000|2025-10-29 09:35:00|15685.1|15674.1|15693.1|15682.1|15694.1|15682.1|15684.1|15672.1|341
1761730800000|2025-10-29 09:40:00|15691.1|15681.1|15689.1|15677.1|15692.1|15682.1|15689.1|15677.1|313
1761731100000|2025-10-29 09:45:00|15687.1|15676.1|15691.1|15680.1|15692.1|15680.1|15687.1|15676.1|360
1761731400000|2025-10-29 09:50:00|15692.1|15681.1|15695.1|15683.1|15695.1|15684.1|15692.1|15681.1|350
1761731700000|2025-10-29 09:55:00|15696.1|15684.1|15694.1|15683.1|15698.1|15686.1|15694.1|15683.1|1466
1761732000000|2025-10-29 10:00:00|15696.1|15684.1|15692.1|15680.1|15696.1|15685.1|15690.1|15679.1|586
1761732300000|2025-10-29 10:05:00|15694.1|15681.1|15695.1|15683.1|15695.1|15684.1|15689.1|15678.1|1055
1761732600000|2025-10-29 10:10:00|15694.1|15682.1|15693.1|15681.1|15694.1|15682.1|15692.1|15681.1|54
1761732900000|2025-10-29 10:15:00|15692.1|15680.1|15692.1|15681.1|15693.1|15682.1|15692.1|15680.1|100
1761733200000|2025-10-29 10:20:00|15694.1|15682.1|15697.1|15685.1|15698.1|15687.1|15693.1|15682.1|172
1761733500000|2025-10-29 10:25:00|15698.1|15686.1|15699.1|15688.1|15699.1|15688.1|15698.1|15686.1|47
1761733800000|2025-10-29 10:30:00|15700.1|15689.1|15694.1|15683.1|15700.1|15689.1|15693.1|15681.1|258
1761734100000|2025-10-29 10:35:00|15695.1|15684.1|15694.1|15682.1|15697.1|15686.1|15694.1|15682.1|211
1761734400000|2025-10-29 10:40:00|15695.1|15684.1|15695.1|15683.1|15697.1|15686.1|15695.1|15683.1|214
1761734700000|2025-10-29 10:45:00|15697.1|15684.1|15692.1|15680.1|15697.1|15685.1|15692.1|15680.1|106
1761735000000|2025-10-29 10:50:00|15693.1|15681.1|15701.1|15690.1|15701.1|15690.1|15693.1|15681.1|336
1761735300000|2025-10-29 10:55:00|15700.1|15689.1|15696.1|15685.1|15701.1|15690.1|15696.1|15685.1|120
1761735600000|2025-10-29 11:00:00|15697.1|15684.1|15694.1|15683.1|15697.1|15686.1|15694.1|15683.1|424
1761735900000|2025-10-29 11:05:00|15696.1|15685.1|15693.1|15681.1|15697.1|15686.1|15692.1|15681.1|484
1761736200000|2025-10-29 11:10:00|15692.1|15682.1|15689.1|15677.1|15692.1|15682.1|15686.1|15675.1|261
1761736500000|2025-10-29 11:15:00|15691.1|15680.1|15695.1|15683.1|15697.1|15685.1|15690.1|15679.1|1171
1761736800000|2025-10-29 11:20:00|15694.1|15682.1|15695.1|15683.1|15697.1|15685.1|15694.1|15682.1|125
1761737100000|2025-10-29 11:25:00|15696.1|15684.1|15696.1|15684.1|15696.1|15685.1|15694.1|15683.1|88
1761737400000|2025-10-29 11:30:00|15697.1|15685.1|15700.1|15688.1|15700.1|15689.1|15697.1|15685.1|93
1761737700000|2025-10-29 11:35:00|15699.1|15687.1|15699.1|15688.1|15699.1|15688.1|15699.1|15687.1|28
1761738000000|2025-10-29 11:40:00|15700.1|15689.1|15697.1|15686.1|15701.1|15690.1|15697.1|15686.1|148
1761738300000|2025-10-29 11:45:00|15696.1|15685.1|15703.1|15692.1|15703.1|15692.1|15696.1|15685.1|152
1761738600000|2025-10-29 11:50:00|15702.1|15691.1|15712.1|15700.1|15713.1|15701.1|15702.1|15691.1|277
1761738900000|2025-10-29 11:55:00|15711.1|15701.1|15707.1|15695.1|15713.1|15701.1|15707.1|15695.1|105
1761739200000|2025-10-29 12:00:00|15706.1|15696.1|15710.1|15698.1|15710.1|15699.1|15705.1|15694.1|309
1761739500000|2025-10-29 12:05:00|15711.1|15699.1|15710.1|15698.1|15711.1|15700.1|15707.1|15696.1|693
1761739800000|2025-10-29 12:10:00|15709.1|15699.1|15709.1|15698.1|15710.1|15699.1|15704.1|15693.1|931
1761740100000|2025-10-29 12:15:00|15710.1|15699.1|15709.1|15698.1|15712.1|15700.1|15709.1|15698.1|34
1761740400000|2025-10-29 12:20:00|15708.1|15697.1|15707.1|15696.1|15708.1|15697.1|15706.1|15695.1|236
1761740700000|2025-10-29 12:25:00|15706.1|15695.1|15705.1|15694.1|15706.1|15695.1|15704.1|15693.1|183
1761741000000|2025-10-29 12:30:00|15704.1|15693.1|15700.1|15689.1|15704.1|15693.1|15700.1|15689.1|75
1761741300000|2025-10-29 12:35:00|15704.1|15692.1|15704.1|15693.1|15707.1|15696.1|15701.1|15690.1|580
1761741600000|2025-10-29 12:40:00|15703.1|15692.1|15704.1|15692.1|15704.1|15693.1|15702.1|15691.1|57
1761741900000|2025-10-29 12:45:00|15705.1|15693.1|15703.1|15692.1|15705.1|15694.1|15703.1|15692.1|62
1761742200000|2025-10-29 12:50:00|15704.1|15693.1|15705.1|15694.1|15705.1|15694.1|15703.1|15692.1|36
1761742500000|2025-10-29 12:55:00|15706.1|15693.1|15707.1|15696.1|15709.1|15697.1|15706.1|15693.1|63
1761742800000|2025-10-29 13:00:00|15706.1|15695.1|15706.1|15695.1|15707.1|15696.1|15705.1|15694.1|292
1761743100000|2025-10-29 13:05:00|15707.1|15696.1|15707.1|15695.1|15707.1|15696.1|15705.1|15694.1|123
1761743400000|2025-10-29 13:10:00|15708.1|15696.1|15707.1|15696.1|15708.1|15697.1|15707.1|15696.1|88
1761743700000|2025-10-29 13:15:00|15708.1|15697.1|15711.1|15700.1|15713.1|15702.1|15708.1|15697.1|262
1761744000000|2025-10-29 13:20:00|15712.1|15701.1|15711.1|15700.1|15712.1|15701.1|15711.1|15699.1|62
1761744300000|2025-10-29 13:25:00|15710.1|15699.1|15708.1|15697.1|15711.1|15699.1|15707.1|15696.1|197
1761744600000|2025-10-29 13:30:00|15707.1|15696.1|15706.1|15694.1|15711.1|15700.1|15695.1|15683.1|1924
1761744900000|2025-10-29 13:35:00|15705.1|15695.1|15690.1|15678.1|15708.1|15697.1|15689.1|15677.1|1131
1761745200000|2025-10-29 13:40:00|15689.1|15677.1|15682.1|15670.1|15689.1|15677.1|15665.1|15654.1|2585
1761745500000|2025-10-29 13:45:00|15681.1|15669.1|15678.1|15667.1|15693.1|15682.1|15678.1|15666.1|1529
1761745800000|2025-10-29 13:50:00|15679.1|15668.1|15684.1|15672.1|15686.1|15675.1|15674.1|15662.1|525
1761746100000|2025-10-29 13:55:00|15683.1|15673.1|15689.1|15677.1|15691.1|15679.1|15682.1|15670.1|552
1761746400000|2025-10-29 14:00:00|15690.1|15678.1|15689.1|15678.1|15698.1|15686.1|15687.1|15675.1|835
1761746700000|2025-10-29 14:05:00|15688.1|15676.1|15688.1|15677.1|15688.1|15677.1|15684.1|15673.1|446
1761747000000|2025-10-29 14:10:00|15689.1|15678.1|15693.1|15682.1|15693.1|15682.1|15687.1|15676.1|194
1761747300000|2025-10-29 14:15:00|15694.1|15683.1|15693.1|15681.1|15694.1|15683.1|15691.1|15680.1|300
1761747600000|2025-10-29 14:20:00|15692.1|15682.1|15699.1|15688.1|15702.1|15691.1|15692.1|15681.1|250
1761747900000|2025-10-29 14:25:00|15698.1|15687.1|15695.1|15684.1|15700.1|15688.1|15694.1|15683.1|367
1761748200000|2025-10-29 14:30:00|15696.1|15683.1|15689.1|15678.1|15697.1|15685.1|15689.1|15677.1|257
1761748500000|2025-10-29 14:35:00|15690.1|15679.1|15688.1|15677.1|15691.1|15680.1|15688.1|15677.1|184
1761748800000|2025-10-29 14:40:00|15689.1|15676.1|15683.1|15672.1|15689.1|15676.1|15683.1|15672.1|226
1761749100000|2025-10-29 14:45:00|15684.1|15673.1|15681.1|15669.1|15688.1|15677.1|15679.1|15668.1|618
1761749400000|2025-10-29 14:50:00|15680.1|15670.1|15686.1|15673.1|15686.1|15675.1|15679.1|15668.1|293
1761749700000|2025-10-29 14:55:00|15685.1|15674.1|15688.1|15676.1|15688.1|15676.1|15684.1|15672.1|101
1761750000000|2025-10-29 15:00:00|15689.1|15677.1|15687.1|15675.1|15690.1|15678.1|15687.1|15675.1|185
1761750300000|2025-10-29 15:05:00|15688.1|15676.1|15689.1|15677.1|15692.1|15681.1|15688.1|15675.1|582
1761750600000|2025-10-29 15:10:00|15688.1|15678.1|15689.1|15677.1|15689.1|15678.1|15686.1|15675.1|140
1761750900000|2025-10-29 15:15:00|15688.1|15676.1|15688.1|15677.1|15689.1|15678.1|15687.1|15676.1|94
1761751200000|2025-10-29 15:20:00|15687.1|15676.1|15690.1|15678.1|15690.1|15678.1|15687.1|15676.1|168
1761751500000|2025-10-29 15:25:00|15691.1|15679.1|15691.1|15679.1|15691.1|15680.1|15690.1|15678.1|98
1761751800000|2025-10-29 15:30:00|15690.1|15678.1|15685.1|15674.1|15691.1|15680.1|15685.1|15674.1|122
1761752100000|2025-10-29 15:35:00|15684.1|15673.1|15687.1|15675.1|15688.1|15677.1|15683.1|15672.1|494
1761752400000|2025-10-29 15:40:00|15686.1|15674.1|15685.1|15674.1|15687.1|15676.1|15684.1|15673.1|599
1761752700000|2025-10-29 15:45:00|15686.1|15675.1|15685.1|15674.1|15687.1|15676.1|15684.1|15672.1|131
1761753000000|2025-10-29 15:50:00|15684.1|15673.1|15685.1|15673.1|15685.1|15674.1|15683.1|15672.1|87
1761753300000|2025-10-29 15:55:00|15684.1|15674.1|15682.1|15669.1|15685.1|15674.1|15680.1|15669.1|240
1761753600000|2025-10-29 16:00:00|15681.1|15670.1|15683.1|15671.1|15683.1|15672.1|15680.1|15669.1|124
1761753900000|2025-10-29 16:05:00|15682.1|15672.1|15685.1|15673.1|15687.1|15675.1|15681.1|15670.1|69
1761754200000|2025-10-29 16:10:00|15684.1|15672.1|15685.1|15673.1|15686.1|15674.1|15683.1|15671.1|81
1761754500000|2025-10-29 16:15:00|15684.1|15672.1|15685.1|15674.1|15685.1|15674.1|15682.1|15671.1|72
1761754800000|2025-10-29 16:20:00|15686.1|15675.1|15688.1|15676.1|15688.1|15677.1|15684.1|15673.1|197
1761755100000|2025-10-29 16:25:00|15686.1|15675.1|15686.1|15675.1|15688.1|15677.1|15684.1|15673.1|518
1761755400000|2025-10-29 16:30:00|15685.1|15674.1|15686.1|15674.1|15688.1|15677.1|15684.1|15673.1|317
1761755700000|2025-10-29 16:35:00|15687.1|15675.1|15688.1|15676.1|15689.1|15678.1|15687.1|15674.1|167
1761756000000|2025-10-29 16:40:00|15687.1|15677.1|15688.1|15676.1|15688.1|15677.1|15685.1|15674.1|97
1761756300000|2025-10-29 16:45:00|15689.1|15677.1|15689.1|15677.1|15692.1|15681.1|15688.1|15676.1|339
1761756600000|2025-10-29 16:50:00|15688.1|15678.1|15692.1|15680.1|15692.1|15680.1|15687.1|15676.1|95
1761756900000|2025-10-29 16:55:00|15691.1|15679.1|15689.1|15677.1|15691.1|15679.1|15689.1|15677.1|59
1761757200000|2025-10-29 17:00:00|15690.1|15678.1|15691.1|15680.1|15693.1|15682.1|15690.1|15677.1|449
1761757500000|2025-10-29 17:05:00|15692.1|15679.1|15690.1|15679.1|15693.1|15682.1|15690.1|15679.1|325
1761757800000|2025-10-29 17:10:00|15691.1|15680.1|15693.1|15681.1|15693.1|15681.1|15691.1|15679.1|70
1761758100000|2025-10-29 17:15:00|15692.1|15680.1|15692.1|15680.1|15692.1|15681.1|15691.1|15680.1|36
1761758400000|2025-10-29 17:20:00|15691.1|15679.1|15690.1|15679.1|15691.1|15679.1|15690.1|15679.1|32
1761758700000|2025-10-29 17:25:00|15689.1|15677.1|15685.1|15673.1|15689.1|15677.1|15685.1|15673.1|117
1761759000000|2025-10-29 17:30:00|15684.1|15672.1|15684.1|15673.1|15684.1|15673.1|15683.1|15671.1|38
1761759300000|2025-10-29 17:35:00|15683.1|15672.1|15684.1|15673.1|15685.1|15673.1|15682.1|15671.1|156
1761759600000|2025-10-29 17:40:00|15685.1|15672.1|15687.1|15675.1|15687.1|15675.1|15685.1|15672.1|93
1761759900000|2025-10-29 17:45:00|15688.1|15676.1|15690.1|15679.1|15690.1|15679.1|15688.1|15676.1|111
1761760200000|2025-10-29 17:50:00|15691.1|15678.1|15697.1|15686.1|15698.1|15686.1|15690.1|15678.1|246
1761760500000|2025-10-29 17:55:00|15696.1|15685.1|15695.1|15683.1|15696.1|15685.1|15693.1|15682.1|199
1761760800000|2025-10-29 18:00:00|15696.1|15684.1|15693.1|15681.1|15698.1|15687.1|15689.1|15677.1|414
1761761100000|2025-10-29 18:05:00|15691.1|15680.1|15693.1|15682.1|15695.1|15684.1|15685.1|15674.1|270
1761761400000|2025-10-29 18:10:00|15694.1|15681.1|15685.1|15673.1|15694.1|15681.1|15684.1|15673.1|151
1761761700000|2025-10-29 18:15:00|15684.1|15674.1|15688.1|15677.1|15689.1|15678.1|15684.1|15673.1|119
1761762000000|2025-10-29 18:20:00|15687.1|15676.1|15686.1|15675.1|15691.1|15680.1|15684.1|15673.1|482
1761762300000|2025-10-29 18:25:00|15685.1|15674.1|15688.1|15676.1|15688.1|15677.1|15683.1|15672.1|107
1761762600000|2025-10-29 18:30:00|15689.1|15677.1|15695.1|15683.1|15696.1|15685.1|15688.1|15676.1|148
1761762900000|2025-10-29 18:35:00|15694.1|15682.1|15644.1|15631.1|15694.1|15682.1|15643.1|15631.1|1936
1761763200000|2025-10-29 18:40:00|15643.1|15632.1|15649.1|15638.1|15659.1|15647.1|15640.1|15627.1|2829
1761763500000|2025-10-29 18:45:00|15650.1|15637.1|15670.1|15658.1|15673.1|15662.1|15646.1|15635.1|2642
1761763800000|2025-10-29 18:50:00|15672.1|15657.1|15681.1|15669.1|15682.1|15670.1|15670.1|15657.1|1997
1761764100000|2025-10-29 18:55:00|15682.1|15670.1|15679.1|15666.1|15684.1|15673.1|15673.1|15661.1|728
1761764400000|2025-10-29 19:00:00|15678.1|15667.1|15675.1|15663.1|15683.1|15672.1|15671.1|15658.1|939
1761764700000|2025-10-29 19:05:00|15676.1|15664.1|15679.1|15667.1|15686.1|15675.1|15676.1|15663.1|353
1761765000000|2025-10-29 19:10:00|15678.1|15668.1|15678.1|15667.1|15683.1|15672.1|15676.1|15664.1|212
1761765300000|2025-10-29 19:15:00|15679.1|15668.1|15676.1|15664.1|15680.1|15669.1|15671.1|15660.1|125
1761765600000|2025-10-29 19:20:00|15675.1|15663.1|15680.1|15668.1|15684.1|15672.1|15674.1|15662.1|365
1761765900000|2025-10-29 19:25:00|15679.1|15669.1|15677.1|15665.1|15687.1|15676.1|15677.1|15665.1|143
1761766200000|2025-10-29 19:30:00|15676.1|15664.1|15675.1|15664.1|15676.1|15665.1|15673.1|15661.1|116
1761766500000|2025-10-29 19:35:00|15676.1|15663.1|15680.1|15668.1|15682.1|15671.1|15670.1|15658.1|625
1761766800000|2025-10-29 19:40:00|15681.1|15669.1|15682.1|15672.1|15684.1|15672.1|15679.1|15667.1|92
1761767100000|2025-10-29 19:45:00|15682.6|15672.6|15687.1|15677.1|15688.1|15678.1|15682.1|15672.1|125
1761767400000|2025-10-29 19:50:00|15687.6|15677.6|15685.1|15675.1|15694.6|15684.6|15685.1|15675.1|268
1761767700000|2025-10-29 19:55:00|15685.6|15675.6|15687.6|15677.6|15687.6|15677.6|15683.6|15673.6|62
1761768000000|2025-10-29 20:00:00|15687.1|15677.1|15688.1|15678.1|15696.6|15686.6|15687.1|15677.1|374
1761768300000|2025-10-29 20:05:00|15687.6|15677.6|15683.6|15673.6|15687.6|15677.6|15681.6|15671.6|157
1761768600000|2025-10-29 20:10:00|15684.1|15674.1|15682.1|15672.1|15684.6|15674.6|15681.6|15671.6|77
1761768900000|2025-10-29 20:15:00|15682.6|15672.6|15682.1|15672.1|15683.1|15673.1|15680.6|15670.6|67
1761769200000|2025-10-29 20:20:00|15681.1|15671.1|15681.1|15671.1|15681.6|15671.6|15680.6|15670.6|60
1761769500000|2025-10-29 20:25:00|15679.6|15669.6|15677.1|15667.1|15679.6|15669.6|15677.1|15667.1|65
1761769800000|2025-10-29 20:30:00|15676.6|15666.6|15677.6|15667.6|15677.6|15667.6|15676.6|15666.6|0
1761770100000|2025-10-29 20:35:00|15679.1|15669.1|15678.1|15668.1|15679.1|15669.1|15678.1|15668.1|155
1761770400000|2025-10-29 20:40:00|15678.6|15668.6|15678.6|15668.6|15679.1|15669.1|15677.6|15667.6|81
1761770700000|2025-10-29 20:45:00|15680.1|15670.1|15682.1|15672.1|15682.6|15672.6|15680.1|15670.1|144
1761771000000|2025-10-29 20:50:00|15682.6|15672.6|15681.1|15671.1|15682.6|15672.6|15681.1|15671.1|11
1761771300000|2025-10-29 20:55:00|15681.6|15671.6|15680.6|15670.6|15682.1|15672.1|15680.1|15670.1|54
1761771600000|2025-10-29 21:00:00|15680.1|15670.1|15681.1|15671.1|15681.1|15671.1|15680.1|15670.1|0
1761771900000|2025-10-29 21:05:00|15680.1|15670.1|15680.1|15670.1|15680.1|15670.1|15680.1|15670.1|0
1761772500000|2025-10-29 21:15:00|15687.1|15663.1|15686.5|15662.5|15687.1|15663.1|15683.2|15659.2|0
1761772800000|2025-10-29 21:20:00|15686.2|15662.2|15685.3|15661.3|15687.1|15663.1|15685|15661|0
1761773100000|2025-10-29 21:25:00|15685.1|15661.1|15685.7|15661.7|15686.9|15662.9|15684.1|15660.1|0
1761773400000|2025-10-29 21:30:00|15685.1|15661.1|15684.1|15660.1|15685.7|15661.7|15682.3|15658.3|0
1761773700000|2025-10-29 21:35:00|15683.9|15659.9|15683.3|15659.3|15683.9|15659.9|15682|15658|0
1761774000000|2025-10-29 21:40:00|15683.4|15659.4|15691.4|15667.4|15692.2|15668.2|15683.3|15659.3|0
1761774300000|2025-10-29 21:45:00|15691.6|15667.6|15688.7|15664.7|15691.6|15667.6|15688.2|15664.2|0
1761774600000|2025-10-29 21:50:00|15689.1|15665.1|15691.4|15667.4|15692.3|15668.3|15689|15665|0
1761774900000|2025-10-29 21:55:00|15691.9|15667.9|15674.7|15650.7|15691.9|15667.9|15674.7|15650.7|0
1761775200000|2025-10-29 22:00:00|15675|15651|15674.4|15650.4|15685.1|15661.1|15669.2|15645.2|0
1761775500000|2025-10-29 22:05:00|15674.7|15650.7|15690|15666|15690.8|15666.8|15673.9|15649.9|0
1761775800000|2025-10-29 22:10:00|15689.7|15665.7|15685.5|15661.5|15697|15673|15685.3|15661.3|0
1761776100000|2025-10-29 22:15:00|15685.6|15661.6|15683.8|15659.8|15687|15663|15681.6|15657.6|0
1761776400000|2025-10-29 22:20:00|15684|15660|15680.5|15656.5|15685.8|15661.8|15680.2|15656.2|0
1761776700000|2025-10-29 22:25:00|15680.3|15656.3|15677|15653|15683|15659|15676.9|15652.9|0
1761777000000|2025-10-29 22:30:00|15677.2|15653.2|15684.1|15660.1|15684.8|15660.8|15677.2|15653.2|0
1761777300000|2025-10-29 22:35:00|15684.3|15660.3|15683.9|15659.9|15685.7|15661.7|15683.2|15659.2|0
1761777600000|2025-10-29 22:40:00|15683.8|15659.8|15684.3|15660.3|15686.8|15662.8|15683.3|15659.3|0
1761777900000|2025-10-29 22:45:00|15684.5|15660.5|15684.2|15660.2|15686.2|15662.2|15683.7|15659.7|0
1761778200000|2025-10-29 22:50:00|15684.4|15660.4|15682.9|15658.9|15686.2|15662.2|15682.5|15658.5|0
1761778500000|2025-10-29 22:55:00|15683|15659|15682.6|15658.6|15684.5|15660.5|15681.2|15657.2|0
1761778800000|2025-10-29 23:00:00|15682.7|15658.7|15683.6|15659.6|15685.5|15661.5|15681.2|15657.2|0
1761779100000|2025-10-29 23:05:00|15683.8|15659.8|15681.9|15657.9|15684.6|15660.6|15681.6|15657.6|0
1761779400000|2025-10-29 23:10:00|15682|15658|15682.9|15658.9|15683.1|15659.1|15680|15656|0
1761779700000|2025-10-29 23:15:00|15682.7|15658.7|15683.1|15659.1|15684.4|15660.4|15682.5|15658.5|0
1761780000000|2025-10-29 23:20:00|15683.3|15659.3|15692.1|15668.1|15693.8|15669.8|15682.6|15658.6|0
1761780300000|2025-10-29 23:25:00|15692.3|15668.3|15690.9|15666.9|15693.4|15669.4|15689.9|15665.9|0
1761780600000|2025-10-29 23:30:00|15691|15667|15684.3|15660.3|15691.9|15667.9|15684.1|15660.1|0
1761780900000|2025-10-29 23:35:00|15684.1|15660.1|15678.1|15654.1|15684.1|15660.1|15677.9|15653.9|0
1761781200000|2025-10-29 23:40:00|15679.1|15655.1|15680.2|15656.2|15680.4|15656.4|15676.2|15652.2|0
1761781500000|2025-10-29 23:45:00|15680.3|15656.3|15689.6|15665.6|15689.7|15665.7|15679.7|15655.7|0
1761781800000|2025-10-29 23:50:00|15689.7|15665.7|15696.5|15672.5|15696.7|15672.7|15689.7|15665.7|0
1761782100000|2025-10-29 23:55:00|15696.8|15672.8|15694.7|15670.7|15698.9|15674.9|15694|15670|0
1761782400000|2025-10-30 00:00:00|15695.1|15671.1|15702.3|15678.3|15703.8|15679.8|15695.1|15671.1|0
1761782700000|2025-10-30 00:05:00|15702|15678|15700.1|15676.1|15702.6|15678.6|15697.9|15673.9|0
1761783000000|2025-10-30 00:10:00|15699.9|15675.9|15705.2|15681.2|15707.7|15683.7|15698.7|15674.7|0
1761783300000|2025-10-30 00:15:00|15705.1|15681.1|15705.2|15681.2|15708.8|15684.8|15703|15679|0
1761783600000|2025-10-30 00:20:00|15705.3|15681.3|15711.6|15687.6|15712|15688|15703.8|15679.8|0
1761783900000|2025-10-30 00:25:00|15711.5|15687.5|15712.7|15688.7|15714.9|15690.9|15711.5|15687.5|0
1761784200000|2025-10-30 00:30:00|15712.8|15688.8|15700|15676|15720|15696|15700|15676|0
1761784500000|2025-10-30 00:35:00|15699.7|15675.7|15701|15677|15703.1|15679.1|15698.3|15674.3|0
1761784800000|2025-10-30 00:40:00|15701.2|15677.2|15697.6|15673.6|15702|15678|15697.3|15673.3|0
1761785100000|2025-10-30 00:45:00|15697.7|15673.7|15694.3|15670.3|15701.2|15677.2|15694|15670|0
1761785400000|2025-10-30 00:50:00|15694.4|15670.4|15691.2|15667.2|15694.6|15670.6|15690.3|15666.3|0
1761785700000|2025-10-30 00:55:00|15691.4|15667.4|15697.5|15673.5|15699.1|15675.1|15690.5|15666.5|0
1761786000000|2025-10-30 01:00:00|15697.6|15673.6|15689.1|15679.1|15700.1|15690.1|15680.6|15670.6|3280
1761786300000|2025-10-30 01:05:00|15689.6|15679.6|15716.1|15706.1|15722.1|15712.1|15689.6|15679.6|3200
1761786600000|2025-10-30 01:10:00|15715.6|15705.6|15711.6|15701.6|15717.1|15707.1|15703.6|15693.6|984
1761786900000|2025-10-30 01:15:00|15709.6|15699.6|15688.6|15678.6|15717.1|15707.1|15686.6|15676.6|3765
1761787200000|2025-10-30 01:20:00|15688.1|15678.1|15663.1|15653.1|15709.1|15699.1|15660.6|15650.6|3451
1761787500000|2025-10-30 01:25:00|15660.6|15650.6|15663.6|15653.6|15673.6|15663.6|15651.6|15641.6|4839
1761787800000|2025-10-30 01:30:00|15654.6|15644.6|15656.6|15646.6|15665.1|15655.1|15621.6|15611.6|33651
1761788100000|2025-10-30 01:35:00|15656.1|15646.1|15649.1|15639.1|15685.6|15675.6|15640.6|15630.6|11512
1761788400000|2025-10-30 01:40:00|15648.6|15638.6|15649.1|15639.1|15683.1|15673.1|15640.6|15630.6|7092
1761788700000|2025-10-30 01:45:00|15648.6|15638.6|15624.1|15614.1|15656.1|15646.1|15622.1|15612.1|7035
1761789000000|2025-10-30 01:50:00|15626.1|15616.1|15596.1|15586.1|15628.1|15618.1|15573.1|15563.1|10368
1761789300000|2025-10-30 01:55:00|15595.1|15585.1|15622.1|15612.1|15642.1|15632.1|15581.1|15571.1|7821
1761789600000|2025-10-30 02:00:00|15621.1|15611.1|15595.1|15585.1|15627.1|15617.1|15595.1|15585.1|5269
1761789900000|2025-10-30 02:05:00|15594.1|15584.1|15595.1|15585.1|15609.1|15599.1|15587.1|15577.1|7580
1761790200000|2025-10-30 02:10:00|15596.1|15586.1|15625.1|15615.1|15635.1|15625.1|15591.1|15581.1|6825
1761790500000|2025-10-30 02:15:00|15626.1|15616.1|15653.1|15643.1|15665.1|15655.1|15621.1|15611.1|7934
1761790800000|2025-10-30 02:20:00|15652.1|15642.1|15637.1|15627.1|15665.1|15655.1|15636.1|15626.1|7164
1761791100000|2025-10-30 02:25:00|15638.1|15628.1|15671.1|15661.1|15671.1|15661.1|15630.1|15620.1|3471
1761791400000|2025-10-30 02:30:00|15670.1|15660.1|15702.1|15692.1|15707.1|15697.1|15669.1|15659.1|6709
1761791700000|2025-10-30 02:35:00|15703.1|15693.1|15664.1|15654.1|15706.1|15696.1|15662.1|15652.1|4492
1761792000000|2025-10-30 02:40:00|15663.1|15653.1|15671.1|15661.1|15680.1|15670.1|15656.1|15646.1|6875
1761792300000|2025-10-30 02:45:00|15672.1|15662.1|15663.1|15653.1|15684.1|15674.1|15663.1|15653.1|4897
1761792600000|2025-10-30 02:50:00|15664.1|15654.1|15656.1|15646.1|15665.1|15655.1|15641.1|15631.1|3738
1761792900000|2025-10-30 02:55:00|15657.1|15647.1|15657.1|15647.1|15675.1|15665.1|15648.1|15638.1|3273
1761793200000|2025-10-30 03:00:00|15658.1|15648.1|15670.1|15660.1|15679.1|15669.1|15657.1|15647.1|3429
1761793500000|2025-10-30 03:05:00|15671.1|15661.1|15670.1|15660.1|15676.1|15666.1|15659.1|15649.1|3904
1761793800000|2025-10-30 03:10:00|15669.1|15659.1|15673.1|15663.1|15677.1|15667.1|15663.1|15653.1|2542
1761794100000|2025-10-30 03:15:00|15672.1|15662.1|15675.1|15665.1|15678.1|15668.1|15653.1|15643.1|3975
1761794400000|2025-10-30 03:20:00|15674.1|15664.1|15675.1|15665.1|15682.1|15672.1|15661.1|15651.1|4984
1761794700000|2025-10-30 03:25:00|15674.1|15664.1|15677.1|15667.1|15683.1|15673.1|15667.1|15657.1|3501
1761795000000|2025-10-30 03:30:00|15676.1|15666.1|15669.1|15659.1|15679.1|15669.1|15666.1|15656.1|646
1761795300000|2025-10-30 03:35:00|15672.1|15662.1|15681.1|15671.1|15683.1|15673.1|15671.1|15661.1|860
1761795600000|2025-10-30 03:40:00|15679.1|15669.1|15674.1|15664.1|15679.1|15669.1|15673.1|15663.1|524
1761795900000|2025-10-30 03:45:00|15673.1|15663.1|15678.1|15668.1|15680.1|15670.1|15670.1|15660.1|446
1761796200000|2025-10-30 03:50:00|15679.1|15669.1|15679.1|15669.1|15684.1|15674.1|15678.1|15668.1|392
1761796500000|2025-10-30 03:55:00|15680.1|15670.1|15686.1|15676.1|15687.1|15677.1|15679.1|15669.1|452
1761796800000|2025-10-30 04:00:00|15685.1|15675.1|15684.1|15674.1|15688.1|15678.1|15684.1|15674.1|308
1761797100000|2025-10-30 04:05:00|15685.1|15675.1|15671.1|15661.1|15685.1|15675.1|15671.1|15661.1|704
1761797400000|2025-10-30 04:10:00|15670.1|15660.1|15651.1|15641.1|15670.1|15660.1|15643.1|15633.1|1866
1761797700000|2025-10-30 04:15:00|15650.1|15640.1|15650.1|15640.1|15655.1|15645.1|15643.1|15633.1|1136
1761798000000|2025-10-30 04:20:00|15651.1|15641.1|15619.1|15609.1|15655.1|15645.1|15617.1|15607.1|3392
1761798300000|2025-10-30 04:25:00|15621.1|15611.1|15620.1|15610.1|15633.1|15623.1|15619.1|15609.1|2809
1761798600000|2025-10-30 04:30:00|15621.1|15611.1|15625.1|15615.1|15632.1|15622.1|15614.1|15604.1|1015
1761798900000|2025-10-30 04:35:00|15626.1|15616.1|15666.1|15656.1|15693.1|15683.1|15626.1|15616.1|9825
1761799200000|2025-10-30 04:40:00|15665.1|15655.1|15652.1|15642.1|15669.1|15659.1|15651.1|15641.1|1085
1761799500000|2025-10-30 04:45:00|15651.1|15641.1|15654.1|15644.1|15657.1|15647.1|15649.1|15639.1|397
1761799800000|2025-10-30 04:50:00|15655.1|15645.1|15665.1|15655.1|15666.1|15656.1|15654.1|15644.1|740
1761800100000|2025-10-30 04:55:00|15661.1|15651.1|15656.1|15646.1|15663.1|15653.1|15651.1|15641.1|2128
1761800400000|2025-10-30 05:00:00|15655.1|15645.1|15580.1|15570.1|15655.1|15645.1|15567.1|15557.1|15307
1761800700000|2025-10-30 05:05:00|15578.1|15568.1|15601.1|15591.1|15624.1|15614.1|15572.1|15562.1|9500
1761801000000|2025-10-30 05:10:00|15602.1|15592.1|15549.1|15539.1|15605.1|15595.1|15519.1|15509.1|11470
1761801300000|2025-10-30 05:15:00|15551.1|15541.1|15604.1|15594.1|15610.1|15600.1|15535.1|15525.1|11170
1761801600000|2025-10-30 05:20:00|15602.1|15592.1|15600.1|15590.1|15609.1|15599.1|15574.1|15564.1|6556
1761801900000|2025-10-30 05:25:00|15601.1|15591.1|15619.1|15609.1|15622.1|15612.1|15592.1|15582.1|6360
1761802200000|2025-10-30 05:30:00|15618.1|15608.1|15618.1|15608.1|15627.1|15617.1|15608.1|15598.1|4684
1761802500000|2025-10-30 05:35:00|15619.1|15609.1|15650.1|15640.1|15654.1|15644.1|15619.1|15609.1|4560
1761802800000|2025-10-30 05:40:00|15649.1|15639.1|15640.1|15630.1|15659.1|15649.1|15639.1|15629.1|3704
1761803100000|2025-10-30 05:45:00|15639.1|15629.1|15632.1|15622.1|15654.1|15644.1|15631.1|15621.1|3354
1761803400000|2025-10-30 05:50:00|15633.1|15623.1|15629.1|15619.1|15639.1|15629.1|15623.1|15613.1|3129
1761803700000|2025-10-30 05:55:00|15628.1|15618.1|15633.1|15623.1|15636.1|15626.1|15619.1|15609.1|2583
1761804000000|2025-10-30 06:00:00|15632.1|15622.1|15617.1|15607.1|15639.1|15629.1|15616.1|15606.1|2999
1761804300000|2025-10-30 06:05:00|15615.1|15605.1|15589.1|15579.1|15615.1|15605.1|15583.1|15573.1|5227
1761804600000|2025-10-30 06:10:00|15588.1|15578.1|15575.1|15565.1|15604.1|15594.1|15572.1|15562.1|6281
1761804900000|2025-10-30 06:15:00|15574.1|15564.1|15565.1|15555.1|15579.1|15569.1|15560.1|15550.1|6741
1761805200000|2025-10-30 06:20:00|15566.1|15556.1|15558.1|15548.1|15567.1|15557.1|15553.1|15543.1|6138
1761805500000|2025-10-30 06:25:00|15557.1|15547.1|15545.1|15535.1|15565.1|15555.1|15536.1|15526.1|6452
1761805800000|2025-10-30 06:30:00|15544.1|15534.1|15549.1|15539.1|15570.1|15560.1|15542.1|15532.1|6165
1761806100000|2025-10-30 06:35:00|15548.1|15538.1|15541.1|15531.1|15560.1|15550.1|15537.1|15527.1|10392
1761806400000|2025-10-30 06:40:00|15540.1|15530.1|15533.1|15523.1|15548.1|15538.1|15527.1|15517.1|8023
1761806700000|2025-10-30 06:45:00|15534.1|15524.1|15515.1|15505.1|15536.1|15526.1|15515.1|15505.1|6914
1761807000000|2025-10-30 06:50:00|15516.1|15506.1|15496.1|15486.1|15520.1|15510.1|15496.1|15486.1|10011
1761807300000|2025-10-30 06:55:00|15497.1|15487.1|15520.1|15510.1|15526.1|15516.1|15497.1|15487.1|7874
1761807600000|2025-10-30 07:00:00|15517.1|15507.1|15516.1|15506.1|15525.1|15515.1|15511.1|15501.1|3700
1761807900000|2025-10-30 07:05:00|15515.1|15505.1|15539.1|15529.1|15552.1|15542.1|15511.1|15501.1|5488
1761808200000|2025-10-30 07:10:00|15540.1|15530.1|15560.1|15550.1|15564.1|15554.1|15538.1|15528.1|4198
1761808500000|2025-10-30 07:15:00|15561.1|15551.1|15564.1|15554.1|15576.1|15566.1|15559.1|15549.1|4228
1761808800000|2025-10-30 07:20:00|15563.1|15553.1|15538.1|15528.1|15568.1|15558.1|15537.1|15527.1|2293
1761809100000|2025-10-30 07:25:00|15537.1|15527.1|15528.1|15518.1|15538.1|15528.1|15523.1|15513.1|3197
1761809400000|2025-10-30 07:30:00|15529.1|15519.1|15535.1|15525.1|15546.1|15536.1|15529.1|15519.1|1229
1761809700000|2025-10-30 07:35:00|15536.1|15526.1|15539.1|15529.1|15544.1|15534.1|15536.1|15526.1|652
1761810000000|2025-10-30 07:40:00|15541.1|15531.1|15546.1|15536.1|15547.1|15537.1|15540.1|15530.1|612
1761810300000|2025-10-30 07:45:00|15547.1|15537.1|15541.1|15531.1|15548.1|15538.1|15536.1|15526.1|1397
1761810600000|2025-10-30 07:50:00|15542.1|15532.1|15541.1|15531.1|15544.1|15534.1|15540.1|15530.1|450
1761810900000|2025-10-30 07:55:00|15542.1|15532.1|15536.1|15526.1|15542.1|15532.1|15533.1|15523.1|740
1761811200000|2025-10-30 08:00:00|15535.1|15524.1|15530.1|15519.1|15536.1|15525.1|15528.1|15516.1|1381
1761811500000|2025-10-30 08:05:00|15531.1|15518.1|15535.1|15524.1|15535.1|15524.1|15528.1|15517.1|1101
1761811800000|2025-10-30 08:10:00|15536.1|15523.1|15534.1|15523.1|15539.1|15528.1|15532.1|15521.1|845
1761812100000|2025-10-30 08:15:00|15535.1|15524.1|15539.1|15528.1|15541.1|15530.1|15534.1|15524.1|677
1761812400000|2025-10-30 08:20:00|15540.1|15529.1|15537.1|15526.1|15543.1|15532.1|15536.1|15525.1|842
1761812700000|2025-10-30 08:25:00|15536.1|15525.1|15539.1|15526.1|15542.1|15531.1|15536.1|15525.1|1102
1761813000000|2025-10-30 08:30:00|15544.8|15520.8|15542.5|15518.5|15545.2|15521.2|15539.8|15515.8|5
1761813300000|2025-10-30 08:35:00|15542.4|15518.4|15543.2|15519.2|15546.1|15522.1|15541.7|15517.7|85
1761813600000|2025-10-30 08:40:00|15543.4|15519.4|15549.1|15525.1|15549.6|15525.6|15543|15519|0
1761813900000|2025-10-30 08:45:00|15549.3|15525.3|15547.2|15523.2|15551.5|15527.5|15544.7|15520.7|307
1761814200000|2025-10-30 08:50:00|15547.1|15523.1|15545.6|15521.6|15548.5|15524.5|15545|15521|77
1761814500000|2025-10-30 08:55:00|15546.2|15522.2|15544.6|15520.6|15548.7|15524.7|15544.4|15520.4|52
1761814800000|2025-10-30 09:00:00|15542.1|15530.1|15539.1|15528.1|15542.1|15530.1|15535.1|15523.1|780
1761815100000|2025-10-30 09:05:00|15540.1|15527.1|15544.1|15532.1|15544.1|15533.1|15538.1|15526.1|601
1761815400000|2025-10-30 09:10:00|15545.1|15531.1|15540.1|15528.1|15545.1|15534.1|15537.1|15525.1|345
1761815700000|2025-10-30 09:15:00|15541.1|15529.1|15539.1|15528.1|15545.1|15534.1|15538.1|15527.1|271
1761816000000|2025-10-30 09:20:00|15540.1|15527.1|15529.1|15518.1|15540.1|15527.1|15528.1|15517.1|438
1761816300000|2025-10-30 09:25:00|15530.1|15517.1|15535.1|15524.1|15536.1|15524.1|15528.1|15517.1|231
1761816600000|2025-10-30 09:30:00|15536.1|15525.1|15538.1|15527.1|15542.1|15531.1|15535.1|15524.1|212
1761816900000|2025-10-30 09:35:00|15539.1|15528.1|15533.1|15522.1|15539.1|15528.1|15530.1|15519.1|378
1761817200000|2025-10-30 09:40:00|15532.1|15521.1|15532.1|15521.1|15534.1|15522.1|15530.1|15519.1|343
1761817500000|2025-10-30 09:45:00|15533.1|15520.1|15532.1|15521.1|15533.1|15521.1|15530.1|15518.1|401
1761817800000|2025-10-30 09:50:00|15531.1|15520.1|15533.1|15522.1|15534.1|15522.1|15531.1|15519.1|278
1761818100000|2025-10-30 09:55:00|15534.1|15523.1|15539.1|15527.1|15539.1|15528.1|15534.1|15523.1|234
1761818400000|2025-10-30 10:00:00|15540.1|15528.1|15543.1|15532.1|15544.1|15532.1|15534.1|15523.1|459
1761818700000|2025-10-30 10:05:00|15542.1|15531.1|15538.1|15527.1|15543.1|15531.1|15537.1|15526.1|244
1761819000000|2025-10-30 10:10:00|15539.1|15526.1|15538.1|15526.1|15539.1|15528.1|15536.1|15525.1|154
1761819300000|2025-10-30 10:15:00|15537.1|15527.1|15536.1|15525.1|15539.1|15528.1|15536.1|15525.1|177
1761819600000|2025-10-30 10:20:00|15537.1|15526.1|15533.1|15522.1|15538.1|15527.1|15533.1|15521.1|154
1761819900000|2025-10-30 10:25:00|15534.1|15521.1|15532.1|15520.1|15534.1|15523.1|15532.1|15520.1|54
1761820200000|2025-10-30 10:30:00|15531.1|15521.1|15532.1|15521.1|15534.1|15523.1|15531.1|15520.1|128
1761820500000|2025-10-30 10:35:00|15533.1|15522.1|15533.1|15521.1|15534.1|15523.1|15531.1|15520.1|75
1761820800000|2025-10-30 10:40:00|15532.1|15520.1|15533.1|15522.1|15534.1|15523.1|15530.1|15518.1|133
1761821100000|2025-10-30 10:45:00|15535.1|15523.1|15534.1|15523.1|15537.1|15526.1|15534.1|15523.1|235
1761821400000|2025-10-30 10:50:00|15535.1|15524.1|15537.1|15526.1|15539.1|15528.1|15534.1|15523.1|257
1761821700000|2025-10-30 10:55:00|15536.1|15525.1|15536.1|15525.1|15536.1|15525.1|15534.1|15523.1|188
1761822000000|2025-10-30 11:00:00|15535.1|15524.1|15540.1|15529.1|15541.1|15530.1|15534.1|15523.1|488
1761822300000|2025-10-30 11:05:00|15539.1|15528.1|15540.1|15529.1|15544.1|15533.1|15539.1|15528.1|524
1761822600000|2025-10-30 11:10:00|15541.1|15530.1|15545.1|15534.1|15546.1|15535.1|15541.1|15530.1|860
1761822900000|2025-10-30 11:15:00|15544.1|15533.1|15545.1|15534.1|15547.1|15536.1|15544.1|15533.1|536
1761823200000|2025-10-30 11:20:00|15546.1|15533.1|15545.1|15534.1|15546.1|15535.1|15545.1|15533.1|293
1761823500000|2025-10-30 11:25:00|15546.1|15535.1|15553.1|15542.1|15557.1|15546.1|15546.1|15535.1|1413
1761823800000|2025-10-30 11:30:00|15552.1|15541.1|15546.1|15535.1|15554.1|15542.1|15545.1|15533.1|317
1761824100000|2025-10-30 11:35:00|15547.1|15534.1|15546.1|15535.1|15549.1|15538.1|15545.1|15533.1|197
1761824400000|2025-10-30 11:40:00|15547.1|15536.1|15548.1|15537.1|15550.1|15538.1|15546.1|15535.1|231
1761824700000|2025-10-30 11:45:00|15547.1|15536.1|15549.1|15538.1|15550.1|15539.1|15547.1|15535.1|91
1761825000000|2025-10-30 11:50:00|15548.1|15537.1|15545.1|15534.1|15549.1|15538.1|15545.1|15533.1|297
1761825300000|2025-10-30 11:55:00|15546.1|15533.1|15545.1|15534.1|15547.1|15536.1|15544.1|15533.1|325
1761825600000|2025-10-30 12:00:00|15546.1|15533.1|15546.1|15535.1|15547.1|15536.1|15545.1|15533.1|347
1761825900000|2025-10-30 12:05:00|15547.1|15536.1|15546.1|15535.1|15549.1|15538.1|15545.1|15534.1|178
1761826200000|2025-10-30 12:10:00|15547.1|15534.1|15539.1|15528.1|15547.1|15535.1|15538.1|15527.1|356
1761826500000|2025-10-30 12:15:00|15538.1|15527.1|15539.1|15528.1|15542.1|15531.1|15536.1|15525.1|755
1761826800000|2025-10-30 12:20:00|15540.1|15527.1|15537.1|15526.1|15541.1|15530.1|15535.1|15524.1|186
1761827100000|2025-10-30 12:25:00|15536.1|15525.1|15531.1|15519.1|15537.1|15526.1|15529.1|15518.1|211
1761827400000|2025-10-30 12:30:00|15530.1|15520.1|15537.1|15526.1|15538.1|15527.1|15529.1|15518.1|965
1761827700000|2025-10-30 12:35:00|15536.1|15525.1|15540.1|15528.1|15542.1|15530.1|15534.1|15523.1|980
1761828000000|2025-10-30 12:40:00|15539.1|15529.1|15535.1|15524.1|15540.1|15529.1|15533.1|15522.1|942
1761828300000|2025-10-30 12:45:00|15534.1|15523.1|15540.1|15529.1|15541.1|15530.1|15533.1|15522.1|617
1761828600000|2025-10-30 12:50:00|15539.1|15528.1|15537.1|15526.1|15542.1|15531.1|15536.1|15525.1|670
1761828900000|2025-10-30 12:55:00|15538.1|15525.1|15534.1|15523.1|15540.1|15529.1|15530.1|15519.1|776
1761829200000|2025-10-30 13:00:00|15533.1|15522.1|15527.1|15516.1|15535.1|15524.1|15524.1|15513.1|1418
1761829500000|2025-10-30 13:05:00|15526.1|15515.1|15529.1|15518.1|15531.1|15520.1|15526.1|15515.1|806
1761829800000|2025-10-30 13:10:00|15530.1|15519.1|15531.1|15520.1|15532.1|15521.1|15528.1|15517.1|455
1761830100000|2025-10-30 13:15:00|15532.1|15519.1|15535.1|15524.1|15537.1|15526.1|15530.1|15519.1|544
1761830400000|2025-10-30 13:20:00|15534.1|15523.1|15539.1|15528.1|15540.1|15529.1|15534.1|15523.1|490
1761830700000|2025-10-30 13:25:00|15538.1|15527.1|15544.1|15533.1|15544.1|15533.1|15535.1|15524.1|627
1761831000000|2025-10-30 13:30:00|15543.1|15532.1|15533.1|15522.1|15543.1|15532.1|15529.1|15518.1|2708
1761831300000|2025-10-30 13:35:00|15532.1|15521.1|15512.1|15501.1|15536.1|15525.1|15509.1|15498.1|2254
1761831600000|2025-10-30 13:40:00|15511.1|15500.1|15532.1|15521.1|15533.1|15522.1|15511.1|15500.1|1939
1761831900000|2025-10-30 13:45:00|15531.1|15520.1|15542.1|15530.1|15543.1|15532.1|15531.1|15520.1|995
1761832200000|2025-10-30 13:50:00|15541.1|15531.1|15556.1|15545.1|15556.1|15545.1|15540.1|15529.1|1075
1761832500000|2025-10-30 13:55:00|15555.1|15544.1|15551.1|15540.1|15557.1|15546.1|15550.1|15538.1|1027
1761832800000|2025-10-30 14:00:00|15552.1|15541.1|15545.1|15534.1|15557.1|15545.1|15543.1|15532.1|1571
1761833100000|2025-10-30 14:05:00|15544.1|15533.1|15549.1|15537.1|15555.1|15544.1|15544.1|15533.1|979
1761833400000|2025-10-30 14:10:00|15548.1|15538.1|15554.1|15543.1|15558.1|15546.1|15545.1|15533.1|1086
1761833700000|2025-10-30 14:15:00|15555.1|15544.1|15541.1|15530.1|15556.1|15545.1|15540.1|15529.1|743
1761834000000|2025-10-30 14:20:00|15540.1|15529.1|15541.1|15529.1|15549.1|15538.1|15536.1|15525.1|800
1761834300000|2025-10-30 14:25:00|15540.1|15528.1|15541.1|15530.1|15544.1|15533.1|15538.1|15527.1|604
1761834600000|2025-10-30 14:30:00|15540.1|15529.1|15539.1|15528.1|15549.1|15538.1|15536.1|15524.1|1025
1761834900000|2025-10-30 14:35:00|15538.1|15527.1|15531.1|15520.1|15541.1|15530.1|15531.1|15519.1|956
1761835200000|2025-10-30 14:40:00|15532.1|15521.1|15545.1|15534.1|15545.1|15534.1|15532.1|15520.1|622
1761835500000|2025-10-30 14:45:00|15546.1|15533.1|15542.1|15531.1|15548.1|15537.1|15537.1|15526.1|865
1761835800000|2025-10-30 14:50:00|15541.1|15530.1|15536.1|15525.1|15542.1|15531.1|15534.1|15523.1|665
1761836100000|2025-10-30 14:55:00|15535.1|15524.1|15541.1|15530.1|15542.1|15531.1|15532.1|15520.1|729
1761836400000|2025-10-30 15:00:00|15542.1|15531.1|15551.1|15539.1|15552.1|15541.1|15542.1|15531.1|523
1761836700000|2025-10-30 15:05:00|15550.1|15540.1|15548.1|15537.1|15551.1|15540.1|15545.1|15534.1|445
1761837000000|2025-10-30 15:10:00|15549.1|15538.1|15549.1|15538.1|15553.1|15541.1|15548.1|15537.1|441
1761837300000|2025-10-30 15:15:00|15548.1|15537.1|15550.1|15539.1|15551.1|15540.1|15547.1|15536.1|324
1761837600000|2025-10-30 15:20:00|15551.1|15540.1|15546.1|15535.1|15554.1|15543.1|15546.1|15535.1|821
1761837900000|2025-10-30 15:25:00|15547.1|15534.1|15544.1|15533.1|15549.1|15537.1|15543.1|15532.1|325
1761838200000|2025-10-30 15:30:00|15543.1|15532.1|15545.1|15534.1|15547.1|15536.1|15541.1|15530.1|452
1761838500000|2025-10-30 15:35:00|15544.1|15533.1|15545.1|15534.1|15549.1|15538.1|15540.1|15528.1|841
1761838800000|2025-10-30 15:40:00|15546.1|15535.1|15543.1|15532.1|15546.1|15535.1|15538.1|15527.1|594
1761839100000|2025-10-30 15:45:00|15544.1|15533.1|15543.1|15532.1|15545.1|15534.1|15540.1|15529.1|205
1761839400000|2025-10-30 15:50:00|15544.1|15533.1|15544.1|15533.1|15546.1|15535.1|15543.1|15532.1|204
1761839700000|2025-10-30 15:55:00|15543.1|15532.1|15543.1|15532.1|15548.1|15537.1|15543.1|15532.1|199
1761840000000|2025-10-30 16:00:00|15542.1|15531.1|15548.1|15537.1|15549.1|15537.1|15541.1|15530.1|295
1761840300000|2025-10-30 16:05:00|15549.1|15536.1|15557.1|15546.1|15558.1|15547.1|15546.1|15535.1|313
1761840600000|2025-10-30 16:10:00|15558.1|15547.1|15557.1|15546.1|15559.1|15548.1|15556.1|15545.1|444
1761840900000|2025-10-30 16:15:00|15556.1|15545.1|15554.1|15543.1|15558.1|15547.1|15554.1|15543.1|460
1761841200000|2025-10-30 16:20:00|15553.1|15542.1|15554.1|15543.1|15556.1|15545.1|15550.1|15539.1|386
1761841500000|2025-10-30 16:25:00|15553.1|15542.1|15554.1|15543.1|15555.1|15544.1|15552.1|15541.1|311
1761841800000|2025-10-30 16:30:00|15555.1|15544.1|15556.1|15545.1|15557.1|15546.1|15553.1|15542.1|244
1761842100000|2025-10-30 16:35:00|15555.1|15544.1|15557.1|15546.1|15558.1|15547.1|15554.1|15542.1|296
1761842400000|2025-10-30 16:40:00|15558.1|15547.1|15562.1|15551.1|15563.1|15552.1|15555.1|15544.1|217
1761842700000|2025-10-30 16:45:00|15563.1|15552.1|15566.1|15555.1|15566.1|15555.1|15562.1|15550.1|326
1761843000000|2025-10-30 16:50:00|15567.1|15556.1|15568.1|15557.1|15569.1|15558.1|15566.1|15555.1|376
1761843300000|2025-10-30 16:55:00|15567.1|15556.1|15569.1|15558.1|15570.1|15559.1|15565.1|15554.1|236
1761843600000|2025-10-30 17:00:00|15568.1|15557.1|15561.1|15550.1|15568.1|15557.1|15560.1|15548.1|178
1761843900000|2025-10-30 17:05:00|15560.1|15549.1|15559.1|15548.1|15561.1|15550.1|15555.1|15544.1|152
1761844200000|2025-10-30 17:10:00|15558.1|15547.1|15557.1|15546.1|15558.1|15547.1|15555.1|15544.1|237
1761844500000|2025-10-30 17:15:00|15556.1|15545.1|15559.1|15548.1|15561.1|15550.1|15556.1|15545.1|187
1761844800000|2025-10-30 17:20:00|15560.1|15549.1|15563.1|15552.1|15564.1|15553.1|15558.1|15547.1|291
1761845100000|2025-10-30 17:25:00|15564.1|15553.1|15566.1|15555.1|15569.1|15557.1|15564.1|15552.1|321
1761845400000|2025-10-30 17:30:00|15565.1|15554.1|15566.1|15555.1|15567.1|15556.1|15563.1|15552.1|201
1761845700000|2025-10-30 17:35:00|15565.1|15554.1|15565.1|15554.1|15565.1|15555.1|15561.1|15550.1|178
1761846000000|2025-10-30 17:40:00|15564.1|15553.1|15568.1|15557.1|15569.1|15558.1|15564.1|15552.1|113
1761846300000|2025-10-30 17:45:00|15569.1|15558.1|15574.1|15562.1|15575.1|15564.1|15568.1|15557.1|502
1761846600000|2025-10-30 17:50:00|15573.1|15563.1|15570.1|15559.1|15574.1|15563.1|15568.1|15557.1|359
1761846900000|2025-10-30 17:55:00|15569.1|15558.1|15567.1|15556.1|15570.1|15559.1|15566.1|15555.1|156
1761847200000|2025-10-30 18:00:00|15566.1|15555.1|15567.1|15555.1|15568.1|15557.1|15565.1|15554.1|267
1761847500000|2025-10-30 18:05:00|15565.1|15556.1|15561.1|15550.1|15565.1|15556.1|15556.1|15545.1|343
1761847800000|2025-10-30 18:10:00|15560.1|15549.1|15557.1|15545.1|15561.1|15550.1|15556.1|15545.1|184
1761848100000|2025-10-30 18:15:00|15556.1|15546.1|15556.1|15545.1|15558.1|15546.1|15554.1|15543.1|170
1761848400000|2025-10-30 18:20:00|15555.1|15544.1|15558.1|15547.1|15559.1|15548.1|15554.1|15543.1|161
1761848700000|2025-10-30 18:25:00|15557.1|15546.1|15560.1|15549.1|15560.1|15549.1|15556.1|15545.1|119
1761849000000|2025-10-30 18:30:00|15561.1|15550.1|15560.1|15548.1|15564.1|15553.1|15559.1|15548.1|181
1761849300000|2025-10-30 18:35:00|15559.1|15549.1|15553.1|15542.1|15560.1|15549.1|15552.1|15541.1|167
1761849600000|2025-10-30 18:40:00|15554.1|15541.1|15552.1|15541.1|15555.1|15544.1|15551.1|15540.1|206
1761849900000|2025-10-30 18:45:00|15553.1|15542.1|15558.1|15547.1|15559.1|15548.1|15552.1|15541.1|159
1761850200000|2025-10-30 18:50:00|15557.1|15546.1|15561.1|15550.1|15563.1|15551.1|15556.1|15545.1|683
1761850500000|2025-10-30 18:55:00|15562.1|15551.1|15558.1|15547.1|15562.1|15551.1|15558.1|15546.1|184
1761850800000|2025-10-30 19:00:00|15559.1|15548.1|15554.1|15543.1|15559.1|15548.1|15554.1|15543.1|67
1761851100000|2025-10-30 19:05:00|15553.1|15542.1|15554.1|15543.1|15554.1|15543.1|15553.1|15542.1|49
1761851400000|2025-10-30 19:10:00|15553.1|15542.1|15552.1|15541.1|15554.1|15543.1|15552.1|15541.1|43
1761851700000|2025-10-30 19:15:00|15553.1|15540.1|15548.1|15537.1|15553.1|15540.1|15547.1|15536.1|147
1761852000000|2025-10-30 19:20:00|15547.1|15536.1|15541.1|15530.1|15548.1|15537.1|15537.1|15526.1|349
1761852300000|2025-10-30 19:25:00|15542.1|15531.1|15543.1|15531.1|15544.1|15533.1|15541.1|15530.1|72
1761852600000|2025-10-30 19:30:00|15544.1|15532.1|15547.1|15536.1|15549.1|15538.1|15543.1|15532.1|98
1761852900000|2025-10-30 19:35:00|15546.1|15535.1|15545.1|15533.1|15547.1|15536.1|15544.1|15532.1|406
1761853200000|2025-10-30 19:40:00|15544.1|15532.1|15540.6|15530.6|15546.1|15535.1|15540.6|15530.1|137
1761853500000|2025-10-30 19:45:00|15541.1|15531.1|15539.6|15529.6|15541.6|15531.6|15536.6|15526.6|152
1761853800000|2025-10-30 19:50:00|15538.6|15528.6|15536.6|15526.6|15542.6|15532.6|15536.6|15526.6|147
1761854100000|2025-10-30 19:55:00|15535.6|15525.6|15533.6|15523.6|15536.6|15526.6|15532.1|15522.1|263
1761854400000|2025-10-30 20:00:00|15533.1|15523.1|15542.6|15532.6|15543.6|15533.6|15533.1|15523.1|207
1761854700000|2025-10-30 20:05:00|15541.6|15531.6|15542.6|15532.6|15543.6|15533.6|15541.1|15531.1|25
1761855000000|2025-10-30 20:10:00|15541.6|15531.6|15543.6|15533.6|15544.6|15534.6|15541.6|15531.6|26
1761855300000|2025-10-30 20:15:00|15543.1|15533.1|15546.6|15536.6|15546.6|15536.6|15542.6|15532.6|42
1761855600000|2025-10-30 20:20:00|15546.1|15536.1|15546.6|15536.6|15547.6|15537.6|15545.6|15535.6|18
1761855900000|2025-10-30 20:25:00|15546.1|15536.1|15546.6|15536.6|15547.6|15537.6|15546.1|15536.1|7
1761856200000|2025-10-30 20:30:00|15544.1|15534.1|15548.6|15538.6|15548.6|15538.6|15543.6|15533.6|122
1761856500000|2025-10-30 20:35:00|15549.1|15539.1|15551.1|15541.1|15551.1|15541.1|15548.6|15538.6|30
1761856800000|2025-10-30 20:40:00|15551.6|15541.6|15556.6|15546.6|15556.6|15546.6|15550.6|15540.6|122
1761857100000|2025-10-30 20:45:00|15557.1|15547.1|15556.6|15546.6|15557.1|15547.1|15555.6|15545.6|21
1761857400000|2025-10-30 20:50:00|15557.6|15547.6|15557.6|15547.6|15557.6|15547.6|15557.6|15547.6|10
1761857700000|2025-10-30 20:55:00|15556.6|15546.6|15554.6|15544.6|15557.1|15547.1|15554.1|15544.1|45
1761858000000|2025-10-30 21:00:00|15555.1|15545.1|15555.1|15545.1|15555.6|15545.6|15555.1|15545.1|0
1761858300000|2025-10-30 21:05:00|||||||||1
1761858600000|2025-10-30 21:10:00|15549.6|15539.6|15550.1|15540.1|15550.1|15540.1|15549.6|15539.6|1
1761858900000|2025-10-30 21:15:00|15556.6|15532.6|15556.9|15532.9|15557.2|15533.2|15556.3|15532.3|1
1761859200000|2025-10-30 21:20:00|15556.8|15532.8|15556.1|15532.1|15556.9|15532.9|15556.1|15532.1|0
1761859500000|2025-10-30 21:25:00|15556.2|15532.2|15556.4|15532.4|15557|15533|15555.3|15531.3|0
1761859800000|2025-10-30 21:30:00|15556.3|15532.3|15556.4|15532.4|15557.5|15533.5|15556.3|15532.3|0
1761860100000|2025-10-30 21:35:00|15556.1|15532.1|15555.5|15531.5|15556.3|15532.3|15553.6|15529.6|0
1761860400000|2025-10-30 21:40:00|15555.6|15531.6|15556.6|15532.6|15557.2|15533.2|15555|15531|0
1761860700000|2025-10-30 21:45:00|15555.5|15531.5|15556.6|15532.6|15556.6|15532.6|15554.4|15530.4|0
1761861000000|2025-10-30 21:50:00|15556.3|15532.3|15556.7|15532.7|15557|15533|15556|15532|0
1761861300000|2025-10-30 21:55:00|15556.9|15532.9|15557.2|15533.2|15557.2|15533.2|15555.4|15531.4|0
1761861600000|2025-10-30 22:00:00|15558.6|15534.6|15556.5|15532.5|15562.9|15538.9|15554.8|15530.8|0
1761861900000|2025-10-30 22:05:00|15556.2|15532.2|15550.6|15526.6|15557.9|15533.9|15549.1|15525.1|0
1761862200000|2025-10-30 22:10:00|15550.5|15526.5|15549.3|15525.3|15550.8|15526.8|15547.9|15523.9|0
1761862500000|2025-10-30 22:15:00|15549.1|15525.1|15550.3|15526.3|15551.1|15527.1|15547.8|15523.8|0
1761862800000|2025-10-30 22:20:00|15550|15526|15551.8|15527.8|15554|15530|15549.2|15525.2|0
1761863100000|2025-10-30 22:25:00|15551.9|15527.9|15553.1|15529.1|15553.1|15529.1|15549.9|15525.9|0
1761863400000|2025-10-30 22:30:00|15552.9|15528.9|15549.8|15525.8|15555.6|15531.6|15549.1|15525.1|0
1761863700000|2025-10-30 22:35:00|15549.6|15525.6|15550.7|15526.7|15552.6|15528.6|15549.5|15525.5|0
1761864000000|2025-10-30 22:40:00|15550.8|15526.8|15550|15526|15552.6|15528.6|15549.9|15525.9|0
1761864300000|2025-10-30 22:45:00|15550.2|15526.2|15547.1|15523.1|15550.7|15526.7|15546.8|15522.8|0
1761864600000|2025-10-30 22:50:00|15547|15523|15548.3|15524.3|15549.9|15525.9|15546.4|15522.4|0
1761864900000|2025-10-30 22:55:00|15548.5|15524.5|15549.7|15525.7|15550.3|15526.3|15548.2|15524.2|0
1761865200000|2025-10-30 23:00:00|15549.4|15525.4|15550.9|15526.9|15551.3|15527.3|15548|15524|0
1761865500000|2025-10-30 23:05:00|15550.8|15526.8|15548.9|15524.9|15551.7|15527.7|15546.7|15522.7|0
1761865800000|2025-10-30 23:10:00|15549.1|15525.1|15549.3|15525.3|15554.8|15530.8|15548.8|15524.8|0
1761866100000|2025-10-30 23:15:00|15549.1|15525.1|15545.1|15521.1|15550.1|15526.1|15544.5|15520.5|0
1761866400000|2025-10-30 23:20:00|15545.4|15521.4|15545.5|15521.5|15546.9|15522.9|15544.9|15520.9|0
1761866700000|2025-10-30 23:25:00|15545.2|15521.2|15548.9|15524.9|15549.3|15525.3|15544.5|15520.5|0
1761867000000|2025-10-30 23:30:00|15549.1|15525.1|15545.4|15521.4|15550.6|15526.6|15543.9|15519.9|0
1761867300000|2025-10-30 23:35:00|15545.1|15521.1|15549.4|15525.4|15550.2|15526.2|15544.5|15520.5|0
1761867600000|2025-10-30 23:40:00|15549.3|15525.3|15552.2|15528.2|15552.3|15528.3|15548.2|15524.2|0
1761867900000|2025-10-30 23:45:00|15551.9|15527.9|15552.6|15528.6|15555.6|15531.6|15550.5|15526.5|0
1761868200000|2025-10-30 23:50:00|15552.9|15528.9|15555.4|15531.4|15555.4|15531.4|15552.8|15528.8|0
1761868500000|2025-10-30 23:55:00|15555.1|15531.1|15558.9|15534.9|15559.8|15535.8|15554|15530|0
1761868800000|2025-10-31 00:00:00|15559.2|15535.2|15549|15525|15559.3|15535.3|15549|15525|0
1761869100000|2025-10-31 00:05:00|15548.7|15524.7|15548.9|15524.9|15549.6|15525.6|15546.1|15522.1|0
1761869400000|2025-10-31 00:10:00|15548.7|15524.7|15553|15529|15553.4|15529.4|15547.5|15523.5|0
1761869700000|2025-10-31 00:15:00|15552.9|15528.9|15554|15530|15555.1|15531.1|15552.3|15528.3|0
1761870000000|2025-10-31 00:20:00|15553.7|15529.7|15558.7|15534.7|15559.1|15535.1|15553.4|15529.4|0
1761870300000|2025-10-31 00:25:00|15558.8|15534.8|15563.5|15539.5|15564.3|15540.3|15557.7|15533.7|0
1761870600000|2025-10-31 00:30:00|15562.9|15538.9|15560.9|15536.9|15563.6|15539.6|15559.8|15535.8|0
1761870900000|2025-10-31 00:35:00|15560.8|15536.8|15558.7|15534.7|15561.1|15537.1|15557.5|15533.5|0
1761871200000|2025-10-31 00:40:00|15558.6|15534.6|15567.4|15543.4|15567.7|15543.7|15558.2|15534.2|0
1761871500000|2025-10-31 00:45:00|15567.6|15543.6|15568.3|15544.3|15570.5|15546.5|15566.4|15542.4|0
1761871800000|2025-10-31 00:50:00|15568.1|15544.1|15569.3|15545.3|15571.1|15547.1|15568.1|15544.1|0
1761872100000|2025-10-31 00:55:00|15569.4|15545.4|15568.8|15544.8|15570.2|15546.2|15568.1|15544.1|0
1761872400000|2025-10-31 01:00:00|15556.6|15546.6|15560.6|15550.6|15566.1|15556.1|15550.1|15540.1|3564
1761872700000|2025-10-31 01:05:00|15561.6|15551.6|15564.6|15554.6|15570.6|15560.6|15561.1|15551.1|1264
1761873000000|2025-10-31 01:10:00|15565.1|15555.1|15563.7|15553.7|15567.7|15557.7|15563.7|15553.7|328
1761873300000|2025-10-31 01:15:00|15564.7|15554.7|15535.7|15525.7|15566.7|15556.7|15530.7|15520.7|3738
1761873600000|2025-10-31 01:20:00|15534.7|15524.7|15512.2|15502.2|15540.2|15530.2|15510.2|15500.2|4148
1761873900000|2025-10-31 01:25:00|15512.7|15502.7|15540.7|15530.7|15542.7|15532.7|15512.7|15502.7|2736
1761874200000|2025-10-31 01:30:00|15550.7|15540.7|15471.7|15461.7|15558.7|15548.7|15463.2|15453.2|26368
1761874500000|2025-10-31 01:35:00|15470.2|15460.2|15433.2|15423.2|15473.7|15463.7|15420.7|15410.7|17229
1761874800000|2025-10-31 01:40:00|15433.7|15423.7|15407.7|15397.7|15442.7|15432.7|15393.2|15383.2|11420
1761875100000|2025-10-31 01:45:00|15406.7|15396.7|15390.2|15380.2|15408.2|15398.2|15353.2|15343.2|12338
1761875400000|2025-10-31 01:50:00|15391.2|15381.2|15390.2|15380.2|15416.2|15406.2|15365.2|15355.2|6133
1761875700000|2025-10-31 01:55:00|15392.2|15382.2|15410.2|15400.2|15433.2|15423.2|15390.2|15380.2|6203
1761876000000|2025-10-31 02:00:00|15409.2|15399.2|15427.2|15417.2|15432.2|15422.2|15398.2|15388.2|5346
1761876300000|2025-10-31 02:05:00|15428.2|15418.2|15435.2|15425.2|15454.2|15444.2|15411.2|15401.2|5127
1761876600000|2025-10-31 02:10:00|15434.2|15424.2|15446.2|15436.2|15451.2|15441.2|15427.2|15417.2|4055
1761876900000|2025-10-31 02:15:00|15447.2|15437.2|15426.2|15416.2|15448.2|15438.2|15415.2|15405.2|3343
1761877200000|2025-10-31 02:20:00|15423.2|15413.2|15422.2|15412.2|15423.2|15413.2|15409.2|15399.2|3010
1761877500000|2025-10-31 02:25:00|15419.2|15409.2|15379.2|15369.2|15419.2|15409.2|15374.2|15364.2|4246
1761877800000|2025-10-31 02:30:00|15378.2|15368.2|15331.2|15321.2|15378.2|15368.2|15330.2|15320.2|10571
1761878100000|2025-10-31 02:35:00|15332.2|15322.2|15350.2|15340.2|15354.2|15344.2|15320.2|15310.2|8267
1761878400000|2025-10-31 02:40:00|15352.2|15342.2|15328.2|15318.2|15363.2|15353.2|15328.2|15318.2|4050
1761878700000|2025-10-31 02:45:00|15329.2|15319.2|15317.2|15307.2|15329.2|15319.2|15308.2|15298.2|5533
1761879000000|2025-10-31 02:50:00|15318.2|15308.2|15354.2|15344.2|15358.2|15348.2|15318.2|15308.2|2911
1761879300000|2025-10-31 02:55:00|15355.2|15345.2|15358.2|15348.2|15377.2|15367.2|15355.2|15345.2|3231
1761879600000|2025-10-31 03:00:00|15357.2|15347.2|15328.2|15318.2|15357.2|15347.2|15317.2|15307.2|3229
1761879900000|2025-10-31 03:05:00|15327.2|15317.2|15319.2|15309.2|15334.2|15324.2|15313.2|15303.2|2622
1761880200000|2025-10-31 03:10:00|15320.2|15310.2|15326.2|15316.2|15330.2|15320.2|15315.2|15305.2|2372
1761880500000|2025-10-31 03:15:00|15327.2|15317.2|15311.2|15301.2|15338.2|15328.2|15309.2|15299.2|2731
1761880800000|2025-10-31 03:20:00|15310.2|15300.2|15336.2|15326.2|15340.2|15330.2|15309.2|15299.2|2016
1761881100000|2025-10-31 03:25:00|15337.2|15327.2|15321.2|15311.2|15346.2|15336.2|15321.2|15311.2|1876
1761881400000|2025-10-31 03:30:00|15322.2|15312.2|15326.2|15316.2|15329.2|15319.2|15321.2|15311.2|840
1761881700000|2025-10-31 03:35:00|15327.2|15317.2|15337.2|15327.2|15337.2|15327.2|15326.2|15316.2|875
1761882000000|2025-10-31 03:40:00|15336.2|15326.2|15341.2|15331.2|15341.2|15331.2|15333.2|15323.2|451
1761882300000|2025-10-31 03:45:00|15342.2|15332.2|15334.2|15324.2|15342.2|15332.2|15334.2|15324.2|758
1761882600000|2025-10-31 03:50:00|15335.2|15325.2|15339.2|15329.2|15339.2|15329.2|15335.2|15325.2|311
1761882900000|2025-10-31 03:55:00|15338.2|15328.2|15341.2|15331.2|15342.2|15332.2|15338.2|15328.2|548
1761883200000|2025-10-31 04:00:00|15340.2|15330.2|15343.2|15333.2|15346.2|15336.2|15338.2|15328.2|1364
1761883500000|2025-10-31 04:05:00|15342.2|15332.2|15345.2|15335.2|15350.2|15340.2|15340.2|15330.2|727
1761883800000|2025-10-31 04:10:00|15346.2|15336.2|15341.2|15331.2|15349.2|15339.2|15339.2|15329.2|394
1761884100000|2025-10-31 04:15:00|15339.2|15329.2|15337.2|15327.2|15343.2|15333.2|15335.2|15325.2|492
1761884400000|2025-10-31 04:20:00|15336.2|15326.2|15340.2|15330.2|15342.2|15332.2|15336.2|15326.2|429
1761884700000|2025-10-31 04:25:00|15341.2|15331.2|15346.2|15336.2|15346.2|15336.2|15341.2|15331.2|154
1761885000000|2025-10-31 04:30:00|15345.2|15335.2|15342.2|15332.2|15345.2|15335.2|15340.2|15330.2|337
1761885300000|2025-10-31 04:35:00|15340.2|15330.2|15341.2|15331.2|15344.2|15334.2|15340.2|15330.2|318
1761885600000|2025-10-31 04:40:00|15343.2|15333.2|15341.2|15331.2|15344.2|15334.2|15336.2|15326.2|471
1761885900000|2025-10-31 04:45:00|15342.2|15332.2|15337.2|15327.2|15344.2|15334.2|15337.2|15327.2|426
1761886200000|2025-10-31 04:50:00|15338.2|15328.2|15339.2|15329.2|15340.2|15330.2|15335.2|15325.2|607
1761886500000|2025-10-31 04:55:00|15340.2|15330.2|15342.2|15332.2|15345.2|15335.2|15336.2|15326.2|1417
1761886800000|2025-10-31 05:00:00|15340.2|15330.2|15290.2|15280.2|15340.2|15330.2|15289.2|15279.2|7955
1761887100000|2025-10-31 05:05:00|15291.2|15281.2|15304.2|15294.2|15324.2|15314.2|15286.2|15276.2|4103
1761887400000|2025-10-31 05:10:00|15305.2|15295.2|15306.2|15296.2|15306.2|15296.2|15288.2|15278.2|2930
1761887700000|2025-10-31 05:15:00|15307.2|15297.2|15300.2|15290.2|15315.2|15305.2|15296.2|15286.2|2029
1761888000000|2025-10-31 05:20:00|15299.2|15289.2|15310.2|15300.2|15313.2|15303.2|15295.2|15285.2|2849
1761888300000|2025-10-31 05:25:00|15311.2|15301.2|15306.2|15296.2|15320.2|15310.2|15302.2|15292.2|2851
1761888600000|2025-10-31 05:30:00|15305.2|15295.2|15323.2|15313.2|15332.2|15322.2|15302.2|15292.2|3817
1761888900000|2025-10-31 05:35:00|15322.2|15312.2|15307.2|15297.2|15327.2|15317.2|15307.2|15297.2|3066
1761889200000|2025-10-31 05:40:00|15308.2|15298.2|15287.2|15277.2|15310.2|15300.2|15286.2|15276.2|2839
1761889500000|2025-10-31 05:45:00|15288.2|15278.2|15279.2|15269.2|15291.2|15281.2|15277.2|15267.2|3485
1761889800000|2025-10-31 05:50:00|15280.2|15270.2|15266.2|15256.2|15280.2|15270.2|15262.2|15252.2|4494
1761890100000|2025-10-31 05:55:00|15268.2|15258.2|15273.2|15263.2|15280.2|15270.2|15264.2|15254.2|3806
1761890400000|2025-10-31 06:00:00|15272.2|15262.2|15288.2|15278.2|15289.2|15279.2|15262.2|15252.2|3832
1761890700000|2025-10-31 06:05:00|15289.2|15279.2|15288.2|15278.2|15302.2|15292.2|15280.2|15270.2|3659
1761891000000|2025-10-31 06:10:00|15287.2|15277.2|15279.2|15269.2|15291.2|15281.2|15277.2|15267.2|2179
1761891300000|2025-10-31 06:15:00|15278.2|15268.2|15294.2|15284.2|15300.2|15290.2|15277.2|15267.2|4328
1761891600000|2025-10-31 06:20:00|15295.2|15285.2|15294.2|15284.2|15307.2|15297.2|15291.2|15281.2|2839
1761891900000|2025-10-31 06:25:00|15295.2|15285.2|15304.2|15294.2|15310.2|15300.2|15292.2|15282.2|2449
1761892200000|2025-10-31 06:30:00|15303.2|15293.2|15295.2|15285.2|15308.2|15298.2|15289.2|15279.2|2987
1761892500000|2025-10-31 06:35:00|15294.2|15284.2|15288.2|15278.2|15300.2|15290.2|15283.2|15273.2|3877
1761892800000|2025-10-31 06:40:00|15287.2|15277.2|15273.2|15263.2|15293.2|15283.2|15268.2|15258.2|3619
1761893100000|2025-10-31 06:45:00|15274.2|15264.2|15270.2|15260.2|15279.2|15269.2|15263.2|15253.2|3601
1761893400000|2025-10-31 06:50:00|15269.2|15259.2|15271.2|15261.2|15278.2|15268.2|15269.2|15259.2|4330
1761893700000|2025-10-31 06:55:00|15272.2|15262.2|15269.2|15259.2|15276.2|15266.2|15265.2|15255.2|6489
1761894000000|2025-10-31 07:00:00|15270.2|15260.2|15253.2|15243.2|15271.2|15261.2|15243.2|15233.2|5554
1761894300000|2025-10-31 07:05:00|15254.2|15244.2|15253.2|15243.2|15261.2|15251.2|15249.2|15239.2|1899
1761894600000|2025-10-31 07:10:00|15254.2|15244.2|15258.2|15248.2|15262.2|15252.2|15254.2|15244.2|1450
1761894900000|2025-10-31 07:15:00|15259.2|15249.2|15260.2|15250.2|15266.2|15256.2|15257.2|15247.2|1131
1761895200000|2025-10-31 07:20:00|15261.2|15251.2|15257.2|15247.2|15262.2|15252.2|15250.2|15240.2|1773
1761895500000|2025-10-31 07:25:00|15258.2|15248.2|15254.2|15244.2|15258.2|15248.2|15251.2|15241.2|947
1761895800000|2025-10-31 07:30:00|15255.2|15245.2|15247.2|15237.2|15256.2|15246.2|15246.2|15236.2|962
1761896100000|2025-10-31 07:35:00|15248.2|15238.2|15251.2|15241.2|15253.2|15243.2|15247.2|15237.2|890
1761896400000|2025-10-31 07:40:00|15252.2|15242.2|15253.2|15243.2|15255.2|15245.2|15246.2|15236.2|1434
1761896700000|2025-10-31 07:45:00|15254.2|15244.2|15260.2|15250.2|15260.2|15250.2|15254.2|15244.2|800
1761897000000|2025-10-31 07:50:00|15259.2|15249.2|15264.2|15254.2|15264.2|15254.2|15258.2|15248.2|1146
1761897300000|2025-10-31 07:55:00|15263.2|15253.2|15260.2|15250.2|15265.2|15255.2|15259.2|15249.2|1199
1761897600000|2025-10-31 08:00:00|15261.2|15249.2|15256.2|15245.2|15262.2|15251.2|15254.2|15242.2|1475
1761897900000|2025-10-31 08:05:00|15255.2|15243.2|15248.2|15237.2|15255.2|15244.2|15245.2|15234.2|2162
1761898200000|2025-10-31 08:10:00|15249.2|15236.2|15247.2|15236.2|15251.2|15240.2|15244.2|15233.2|1406
1761898500000|2025-10-31 08:15:00|15248.2|15237.2|15249.2|15238.2|15256.2|15245.2|15248.2|15237.2|1677
1761898800000|2025-10-31 08:20:00|15250.2|15237.2|15250.2|15239.2|15250.2|15239.2|15247.2|15235.2|1272
1761899100000|2025-10-31 08:25:00|15251.2|15238.2|15251.2|15239.2|15256.2|15245.2|15249.2|15238.2|1516
1761899400000|2025-10-31 08:30:00|15258.1|15234.1|15257.8|15233.8|15259|15235|15256.5|15232.5|74
1761899700000|2025-10-31 08:35:00|15258.1|15234.1|15254.5|15230.5|15259.4|15235.4|15254.1|15230.1|1838
1761900000000|2025-10-31 08:40:00|15254.4|15230.4|15259.1|15235.1|15259.8|15235.8|15254.4|15230.4|0
1761900300000|2025-10-31 08:45:00|15258.9|15234.9|15258.2|15234.2|15260.2|15236.2|15256.9|15232.9|338
1761900600000|2025-10-31 08:50:00|15258.4|15234.4|15261.9|15237.9|15262.4|15238.4|15258.2|15234.2|65
1761900900000|2025-10-31 08:55:00|15261.7|15237.7|15262.7|15238.7|15264|15240|15261.3|15237.3|73
1761901200000|2025-10-31 09:00:00|15262.5|15238.5|15252.2|15240.2|15262.7|15241.2|15246.2|15234.2|569
1761901500000|2025-10-31 09:05:00|15251.2|15239.2|15249.2|15238.2|15252.2|15241.2|15247.2|15236.2|220
1761901800000|2025-10-31 09:10:00|15248.2|15237.2|15248.2|15237.2|15249.2|15237.2|15246.2|15235.2|239
1761902100000|2025-10-31 09:15:00|15244.2|15233.2|15248.2|15237.2|15250.2|15238.2|15244.2|15233.2|1121
1761902400000|2025-10-31 09:20:00|15247.2|15236.2|15248.2|15236.2|15249.2|15238.2|15247.2|15235.2|355
1761902700000|2025-10-31 09:25:00|15247.2|15237.2|15244.2|15233.2|15248.2|15237.2|15244.2|15233.2|285
1761903000000|2025-10-31 09:30:00|15245.2|15232.2|15246.2|15234.2|15248.2|15237.2|15245.2|15232.2|264
1761903300000|2025-10-31 09:35:00|15245.2|15233.2|15240.2|15229.2|15246.2|15233.2|15239.2|15228.2|323
1761903600000|2025-10-31 09:40:00|15239.2|15228.2|15243.2|15232.2|15243.2|15232.2|15237.2|15226.2|358
1761903900000|2025-10-31 09:45:00|15244.2|15231.2|15246.2|15235.2|15247.2|15236.2|15244.2|15231.2|309
1761904200000|2025-10-31 09:50:00|15247.2|15236.2|15247.2|15236.2|15249.2|15238.2|15246.2|15235.2|242
1761904500000|2025-10-31 09:55:00|15248.2|15237.2|15249.2|15238.2|15249.2|15238.2|15247.2|15236.2|278
1761904800000|2025-10-31 10:00:00|15250.2|15239.2|15249.2|15238.2|15251.2|15240.2|15249.2|15237.2|174
1761905100000|2025-10-31 10:05:00|15248.2|15237.2|15249.2|15238.2|15249.2|15238.2|15248.2|15236.2|295
1761905400000|2025-10-31 10:10:00|15250.2|15237.2|15248.2|15237.2|15250.2|15238.2|15248.2|15237.2|68
1761905700000|2025-10-31 10:15:00|15249.2|15238.2|15248.2|15236.2|15249.2|15238.2|15246.2|15235.2|104
1761906000000|2025-10-31 10:20:00|15247.2|15237.2|15248.2|15237.2|15249.2|15237.2|15247.2|15235.2|61
1761906300000|2025-10-31 10:25:00|15247.2|15236.2|15250.2|15238.2|15250.2|15239.2|15247.2|15236.2|111
1761906600000|2025-10-31 10:30:00|15249.2|15239.2|15248.2|15237.2|15251.2|15240.2|15248.2|15237.2|105
1761906900000|2025-10-31 10:35:00|15247.2|15236.2|15249.2|15237.2|15249.2|15238.2|15247.2|15236.2|194
1761907200000|2025-10-31 10:40:00|15248.2|15238.2|15250.2|15239.2|15250.2|15239.2|15248.2|15237.2|208
1761907500000|2025-10-31 10:45:00|15251.2|15238.2|15255.2|15244.2|15256.2|15245.2|15251.2|15238.2|302
1761907800000|2025-10-31 10:50:00|15254.2|15243.2|15255.2|15244.2|15258.2|15247.2|15254.2|15243.2|325
1761908100000|2025-10-31 10:55:00|15256.2|15245.2|15254.2|15243.2|15256.2|15245.2|15253.2|15242.2|241
1761908400000|2025-10-31 11:00:00|15255.2|15242.2|15248.2|15237.2|15255.2|15244.2|15231.2|15220.2|1243
1761908700000|2025-10-31 11:05:00|15249.2|15238.2|15247.2|15236.2|15253.2|15242.2|15246.2|15235.2|243
1761909000000|2025-10-31 11:10:00|15248.2|15235.2|15246.2|15235.2|15249.2|15238.2|15244.2|15233.2|306
1761909300000|2025-10-31 11:15:00|15245.2|15234.2|15247.2|15236.2|15249.2|15238.2|15245.2|15234.2|184
1761909600000|2025-10-31 11:20:00|15248.2|15237.2|15252.2|15241.2|15252.2|15241.2|15247.2|15236.2|116
1761909900000|2025-10-31 11:25:00|15253.2|15242.2|15255.2|15244.2|15259.2|15248.2|15252.2|15241.2|351
1761910200000|2025-10-31 11:30:00|15256.2|15245.2|15254.2|15243.2|15258.2|15246.2|15252.2|15241.2|344
1761910500000|2025-10-31 11:35:00|15253.2|15242.2|15249.2|15237.2|15254.2|15243.2|15248.2|15237.2|212
1761910800000|2025-10-31 11:40:00|15248.2|15238.2|15252.2|15241.2|15253.2|15242.2|15246.2|15235.2|440
1761911100000|2025-10-31 11:45:00|15251.2|15240.2|15252.2|15241.2|15254.2|15243.2|15250.2|15239.2|111
1761911400000|2025-10-31 11:50:00|15253.2|15242.2|15257.2|15246.2|15258.2|15247.2|15253.2|15242.2|136
1761911700000|2025-10-31 11:55:00|15258.2|15247.2|15256.2|15245.2|15259.2|15248.2|15255.2|15244.2|163
1761912000000|2025-10-31 12:00:00|15255.2|15244.2|15255.2|15244.2|15258.2|15247.2|15255.2|15243.2|132
1761912300000|2025-10-31 12:05:00|15254.2|15243.2|15256.2|15245.2|15256.2|15245.2|15254.2|15243.2|225
1761912600000|2025-10-31 12:10:00|15257.2|15246.2|15256.2|15245.2|15259.2|15248.2|15255.2|15244.2|215
1761912900000|2025-10-31 12:15:00|15257.2|15246.2|15261.2|15250.2|15262.2|15251.2|15256.2|15245.2|187
1761913200000|2025-10-31 12:20:00|15262.2|15251.2|15264.2|15253.2|15265.2|15254.2|15260.2|15249.2|207
1761913500000|2025-10-31 12:25:00|15265.2|15252.2|15266.2|15255.2|15267.2|15256.2|15264.2|15252.2|199
1761913800000|2025-10-31 12:30:00|15265.2|15254.2|15265.2|15254.2|15267.2|15256.2|15265.2|15253.2|204
1761914100000|2025-10-31 12:35:00|15266.2|15255.2|15254.2|15243.2|15266.2|15255.2|15254.2|15243.2|506
1761914400000|2025-10-31 12:40:00|15253.2|15242.2|15257.2|15246.2|15258.2|15247.2|15253.2|15242.2|195
1761914700000|2025-10-31 12:45:00|15258.2|15247.2|15257.2|15246.2|15260.2|15248.2|15256.2|15245.2|159
1761915000000|2025-10-31 12:50:00|15258.2|15247.2|15258.2|15247.2|15260.2|15249.2|15257.2|15246.2|180
1761915300000|2025-10-31 12:55:00|15257.2|15246.2|15254.2|15243.2|15258.2|15246.2|15252.2|15241.2|342
1761915600000|2025-10-31 13:00:00|15253.2|15242.2|15255.2|15244.2|15258.2|15247.2|15252.2|15241.2|351
1761915900000|2025-10-31 13:05:00|15256.2|15245.2|15253.2|15242.2|15256.2|15245.2|15252.2|15240.2|429
1761916200000|2025-10-31 13:10:00|15252.2|15241.2|15256.2|15245.2|15257.2|15245.2|15251.2|15240.2|354
1761916500000|2025-10-31 13:15:00|15255.2|15244.2|15255.2|15244.2|15256.2|15245.2|15253.2|15242.2|281
1761916800000|2025-10-31 13:20:00|15256.2|15245.2|15255.2|15244.2|15261.2|15250.2|15255.2|15244.2|410
1761917100000|2025-10-31 13:25:00|15256.2|15245.2|15252.2|15241.2|15256.2|15245.2|15250.2|15239.2|380
1761917400000|2025-10-31 13:30:00|15253.2|15242.2|15245.2|15233.2|15254.2|15242.2|15235.2|15224.2|2613
1761917700000|2025-10-31 13:35:00|15244.2|15234.2|15240.2|15229.2|15248.2|15237.2|15240.2|15229.2|846
1761918000000|2025-10-31 13:40:00|15239.2|15228.2|15227.2|15216.2|15239.2|15229.2|15220.2|15209.2|1328
1761918300000|2025-10-31 13:45:00|15226.2|15215.2|15231.2|15220.2|15233.2|15221.2|15223.2|15212.2|1176
1761918600000|2025-10-31 13:50:00|15230.2|15219.2|15235.2|15224.2|15243.2|15232.2|15230.2|15219.2|940
1761918900000|2025-10-31 13:55:00|15236.2|15225.2|15235.2|15224.2|15237.2|15226.2|15227.2|15215.2|1293
1761919200000|2025-10-31 14:00:00|15236.2|15225.2|15229.2|15218.2|15241.2|15230.2|15228.2|15217.2|742
1761919500000|2025-10-31 14:05:00|15230.2|15219.2|15237.2|15226.2|15242.2|15230.2|15230.2|15219.2|591
1761919800000|2025-10-31 14:10:00|15238.2|15225.2|15236.2|15225.2|15241.2|15230.2|15236.2|15225.2|392
1761920100000|2025-10-31 14:15:00|15235.2|15224.2|15232.2|15221.2|15240.2|15228.2|15232.2|15220.2|593
1761920400000|2025-10-31 14:20:00|15233.2|15222.2|15229.2|15217.2|15233.2|15222.2|15221.2|15210.2|725
1761920700000|2025-10-31 14:25:00|15228.2|15216.2|15225.2|15214.2|15230.2|15218.2|15225.2|15213.2|449
1761921000000|2025-10-31 14:30:00|15224.2|15213.2|15239.2|15228.2|15243.2|15232.2|15223.2|15212.2|912
1761921300000|2025-10-31 14:35:00|15240.2|15227.2|15242.2|15231.2|15244.2|15232.2|15238.2|15227.2|458
1761921600000|2025-10-31 14:40:00|15241.2|15230.2|15246.2|15235.2|15248.2|15237.2|15240.2|15229.2|454
1761921900000|2025-10-31 14:45:00|15245.2|15234.2|15235.2|15224.2|15248.2|15236.2|15235.2|15223.2|1209
1761922200000|2025-10-31 14:50:00|15234.2|15223.2|15233.2|15222.2|15238.2|15227.2|15232.2|15220.2|1380
1761922500000|2025-10-31 14:55:00|15232.2|15221.2|15234.2|15223.2|15238.2|15227.2|15231.2|15220.2|1086
1761922800000|2025-10-31 15:00:00|15233.2|15222.2|15231.2|15220.2|15235.2|15224.2|15229.2|15218.2|1357
1761923100000|2025-10-31 15:05:00|15232.2|15221.2|15234.2|15223.2|15238.2|15227.2|15232.2|15221.2|428
1761923400000|2025-10-31 15:10:00|15233.2|15222.2|15238.2|15227.2|15242.2|15231.2|15233.2|15222.2|445
1761923700000|2025-10-31 15:15:00|15239.2|15228.2|15243.2|15232.2|15245.2|15234.2|15238.2|15227.2|380
1761924000000|2025-10-31 15:20:00|15244.2|15233.2|15244.2|15233.2|15246.2|15234.2|15243.2|15231.2|270
1761924300000|2025-10-31 15:25:00|15245.2|15232.2|15243.2|15232.2|15245.2|15233.2|15241.2|15229.2|274
1761924600000|2025-10-31 15:30:00|15244.2|15233.2|15246.2|15235.2|15249.2|15238.2|15242.2|15231.2|356
1761924900000|2025-10-31 15:35:00|15247.2|15236.2|15241.2|15230.2|15248.2|15237.2|15241.2|15230.2|373
1761925200000|2025-10-31 15:40:00|15240.2|15229.2|15272.2|15261.2|15272.2|15261.2|15238.2|15227.2|2395
1761925500000|2025-10-31 15:45:00|15273.2|15262.2|15254.2|15243.2|15282.2|15271.2|15248.2|15237.2|2636
1761925800000|2025-10-31 15:50:00|15253.2|15242.2|15260.2|15249.2|15268.2|15257.2|15248.2|15237.2|577
1761926100000|2025-10-31 15:55:00|15261.2|15250.2|15250.2|15239.2|15262.2|15251.2|15250.2|15239.2|365
1761926400000|2025-10-31 16:00:00|15251.2|15238.2|15256.2|15244.2|15257.2|15246.2|15247.2|15236.2|618
1761926700000|2025-10-31 16:05:00|15255.2|15245.2|15251.2|15240.2|15261.2|15250.2|15251.2|15240.2|414
1761927000000|2025-10-31 16:10:00|15252.2|15241.2|15252.2|15241.2|15255.2|15243.2|15248.2|15237.2|440
1761927300000|2025-10-31 16:15:00|15251.2|15240.2|15245.2|15234.2|15251.2|15240.2|15244.2|15233.2|347
1761927600000|2025-10-31 16:20:00|15244.2|15233.2|15255.2|15244.2|15255.2|15244.2|15243.2|15232.2|370
1761927900000|2025-10-31 16:25:00|15256.2|15245.2|15253.2|15242.2|15256.2|15245.2|15253.2|15241.2|312
1761928200000|2025-10-31 16:30:00|15252.2|15241.2|15257.2|15246.2|15260.2|15249.2|15252.2|15241.2|397
1761928500000|2025-10-31 16:35:00|15256.2|15245.2|15257.2|15246.2|15260.2|15249.2|15255.2|15244.2|359
1761928800000|2025-10-31 16:40:00|15256.2|15245.2|15253.2|15242.2|15257.2|15246.2|15250.2|15239.2|283
1761929100000|2025-10-31 16:45:00|15254.2|15243.2|15255.2|15244.2|15258.2|15247.2|15253.2|15242.2|239
1761929400000|2025-10-31 16:50:00|15254.2|15243.2|15249.2|15238.2|15255.2|15244.2|15248.2|15237.2|414
1761929700000|2025-10-31 16:55:00|15248.2|15237.2|15249.2|15238.2|15253.2|15242.2|15247.2|15236.2|545
1761930000000|2025-10-31 17:00:00|15250.2|15239.2|15249.2|15238.2|15256.2|15245.2|15248.2|15237.2|615
1761930300000|2025-10-31 17:05:00|15248.2|15237.2|15254.2|15243.2|15254.2|15243.2|15244.2|15233.2|409
1761930600000|2025-10-31 17:10:00|15253.2|15242.2|15248.2|15237.2|15255.2|15244.2|15246.2|15235.2|332
1761930900000|2025-10-31 17:15:00|15249.2|15238.2|15248.2|15237.2|15250.2|15239.2|15245.2|15234.2|254
1761931200000|2025-10-31 17:20:00|15249.2|15238.2|15249.2|15238.2|15250.2|15239.2|15246.2|15234.2|235
1761931500000|2025-10-31 17:25:00|15250.2|15237.2|15250.2|15239.2|15252.2|15241.2|15247.2|15236.2|181
1761931800000|2025-10-31 17:30:00|15251.2|15240.2|15252.2|15241.2|15256.2|15245.2|15249.2|15238.2|155
1761932100000|2025-10-31 17:35:00|15253.2|15242.2|15254.2|15243.2|15255.2|15244.2|15249.2|15238.2|435
1761932400000|2025-10-31 17:40:00|15255.2|15242.2|15258.2|15247.2|15258.2|15247.2|15252.2|15241.2|162
1761932700000|2025-10-31 17:45:00|15259.2|15248.2|15262.2|15251.2|15262.2|15251.2|15257.2|15245.2|99
1761933000000|2025-10-31 17:50:00|15261.2|15250.2|15260.2|15249.2|15262.2|15251.2|15257.2|15246.2|132
1761933300000|2025-10-31 17:55:00|15259.2|15248.2|15258.2|15247.2|15260.2|15249.2|15257.2|15246.2|93
1761933600000|2025-10-31 18:00:00|15259.2|15248.2|15264.2|15253.2|15264.2|15253.2|15258.2|15247.2|231
1761933900000|2025-10-31 18:05:00|15265.2|15254.2|15263.2|15252.2|15266.2|15255.2|15262.2|15251.2|198
1761934200000|2025-10-31 18:10:00|15262.2|15251.2|15265.2|15254.2|15267.2|15256.2|15262.2|15251.2|153
1761934500000|2025-10-31 18:15:00|15266.2|15255.2|15265.2|15254.2|15267.2|15256.2|15264.2|15253.2|75
1761934800000|2025-10-31 18:20:00|15264.2|15253.2|15267.2|15256.2|15267.2|15256.2|15264.2|15252.2|182
1761935100000|2025-10-31 18:25:00|15266.2|15255.2|15265.2|15254.2|15267.2|15256.2|15264.2|15253.2|110
1761935400000|2025-10-31 18:30:00|15266.2|15255.2|15265.2|15254.2|15268.2|15257.2|15265.2|15253.2|196
1761935700000|2025-10-31 18:35:00|15266.2|15255.2|15266.2|15255.2|15267.2|15256.2|15265.2|15253.2|150
1761936000000|2025-10-31 18:40:00|15265.2|15254.2|15265.2|15254.2|15266.2|15255.2|15264.2|15253.2|79
1761936300000|2025-10-31 18:45:00|15266.2|15255.2|15264.2|15253.2|15266.2|15255.2|15264.2|15252.2|97
1761936600000|2025-10-31 18:50:00|15265.2|15254.2|15260.2|15249.2|15265.2|15254.2|15260.2|15249.2|151
1761936900000|2025-10-31 18:55:00|15261.2|15250.2|15267.2|15256.2|15268.2|15257.2|15260.2|15249.2|272
1761937200000|2025-10-31 19:00:00|15268.2|15257.2|15267.2|15255.2|15272.2|15261.2|15266.2|15255.2|141
1761937500000|2025-10-31 19:05:00|15266.2|15256.2|15268.2|15257.2|15269.2|15258.2|15266.2|15255.2|147
1761937800000|2025-10-31 19:10:00|15269.2|15258.2|15266.2|15255.2|15270.2|15259.2|15266.2|15255.2|198
1761938100000|2025-10-31 19:15:00|15267.2|15256.2|15270.2|15259.2|15272.2|15261.2|15266.2|15255.2|284
1761938400000|2025-10-31 19:20:00|15271.2|15260.2|15273.2|15262.2|15273.2|15262.2|15270.2|15259.2|318
1761938700000|2025-10-31 19:25:00|15274.2|15263.2|15276.2|15265.2|15277.2|15266.2|15273.2|15262.2|425
1761939000000|2025-10-31 19:30:00|15277.2|15266.2|15279.2|15268.2|15280.2|15269.2|15274.2|15262.2|373
1761939300000|2025-10-31 19:35:00|15280.2|15269.2|15278.2|15267.2|15281.2|15270.2|15278.2|15267.2|108
1761939600000|2025-10-31 19:40:00|15277.2|15266.2|15278.7|15268.7|15280.2|15269.2|15277.2|15266.2|123
1761939900000|2025-10-31 19:45:00|15279.2|15269.2|15273.7|15263.7|15279.7|15269.7|15272.7|15262.7|553
1761940200000|2025-10-31 19:50:00|15274.2|15264.2|15277.7|15267.7|15281.2|15271.2|15273.7|15263.7|1167
1761940500000|2025-10-31 19:55:00|15277.2|15267.2|15278.2|15268.2|15281.7|15271.7|15275.2|15265.2|179
1761940800000|2025-10-31 20:00:00|15277.7|15267.7|15273.2|15263.2|15277.7|15267.7|15272.7|15262.7|91
1761941100000|2025-10-31 20:05:00|15273.7|15263.7|15274.2|15264.2|15274.2|15264.2|15272.7|15262.7|15
1761941400000|2025-10-31 20:10:00|15274.7|15264.7|15275.7|15265.7|15275.7|15265.7|15274.7|15264.7|5
1761941700000|2025-10-31 20:15:00|15276.2|15266.2|15276.2|15266.2|15276.2|15266.2|15275.7|15265.7|7
1761942000000|2025-10-31 20:20:00|15275.7|15265.7|15275.2|15265.2|15275.7|15265.7|15274.7|15264.7|10
1761942300000|2025-10-31 20:25:00|15274.2|15264.2|15274.2|15264.2|15274.2|15264.2|15274.2|15264.2|3
1761942900000|2025-10-31 20:35:00|15276.7|15266.7|15276.7|15266.7|15277.2|15267.2|15276.7|15266.7|4
1761943200000|2025-10-31 20:40:00|15276.2|15266.2|15276.2|15266.2|15276.2|15266.2|15275.2|15265.2|71
1761943500000|2025-10-31 20:45:00|15276.7|15266.7|15276.7|15266.7|15276.7|15266.7|15276.7|15266.7|3
1761943800000|2025-10-31 20:50:00|15275.2|15265.2|15276.2|15266.2|15276.2|15266.2|15275.2|15265.2|28
1762124700000|2025-11-02 23:05:00|15295.3|15271.3|15295.4|15271.4|15297.1|15273.1|15294.6|15270.6|0
1762125000000|2025-11-02 23:10:00|15295.7|15271.7|15299.3|15275.3|15299.3|15275.3|15294.4|15270.4|0
1762125300000|2025-11-02 23:15:00|15299.4|15275.4|15302|15278|15302.3|15278.3|15297.3|15273.3|0
1762125600000|2025-11-02 23:20:00|15301.9|15277.9|15297.9|15273.9|15302.6|15278.6|15296.3|15272.3|0
1762125900000|2025-11-02 23:25:00|15297.7|15273.7|15295.9|15271.9|15297.7|15273.7|15293.9|15269.9|0
1762126200000|2025-11-02 23:30:00|15295.6|15271.6|15301.8|15277.8|15302.8|15278.8|15294.4|15270.4|0
1762126500000|2025-11-02 23:35:00|15301.7|15277.7|15299.8|15275.8|15303.3|15279.3|15298.7|15274.7|0
1762126800000|2025-11-02 23:40:00|15299.9|15275.9|15300.6|15276.6|15304.5|15280.5|15299.9|15275.9|0
1762127100000|2025-11-02 23:45:00|15300.9|15276.9|15303.1|15279.1|15304|15280|15300.8|15276.8|0
1762127400000|2025-11-02 23:50:00|15303|15279|15303.4|15279.4|15305.5|15281.5|15302.9|15278.9|0
1762127700000|2025-11-02 23:55:00|15303.3|15279.3|15301.4|15277.4|15304|15280|15301.3|15277.3|0
1762128000000|2025-11-03 00:00:00|15301.9|15277.9|15307.9|15283.9|15308.2|15284.2|15301.6|15277.6|0
1762128300000|2025-11-03 00:05:00|15308.2|15284.2|15309.4|15285.4|15311|15287|15308.1|15284.1|0
1762128600000|2025-11-03 00:10:00|15309.2|15285.2|15308.9|15284.9|15310.7|15286.7|15307.5|15283.5|0
1762128900000|2025-11-03 00:15:00|15308.7|15284.7|15309.8|15285.8|15310.4|15286.4|15308.2|15284.2|0
1762129200000|2025-11-03 00:20:00|15310.1|15286.1|15309.8|15285.8|15311.9|15287.9|15309.5|15285.5|0
1762129500000|2025-11-03 00:25:00|15309.5|15285.5|15307.9|15283.9|15309.5|15285.5|15307|15283|0
1762129800000|2025-11-03 00:30:00|15308|15284|15309.1|15285.1|15310.1|15286.1|15307.7|15283.7|0
1762130100000|2025-11-03 00:35:00|15309.4|15285.4|15309.4|15285.4|15310.2|15286.2|15307.1|15283.1|0
1762130400000|2025-11-03 00:40:00|15309.6|15285.6|15309.6|15285.6|15310.9|15286.9|15309.5|15285.5|0
1762130700000|2025-11-03 00:45:00|15309.7|15285.7|15310.1|15286.1|15311.2|15287.2|15309.7|15285.7|0
1762131000000|2025-11-03 00:50:00|15310.2|15286.2|15296.2|15272.2|15311.5|15287.5|15295.4|15271.4|0
1762131300000|2025-11-03 00:55:00|15296.4|15272.4|15297.6|15273.6|15297.6|15273.6|15294.6|15270.6|0
1762131600000|2025-11-03 01:00:00|15297.3|15273.3|15266.7|15256.7|15298.7|15288.7|15261.2|15251.2|3635
1762131900000|2025-11-03 01:05:00|15267.2|15257.2|15276.2|15266.2|15288.7|15278.7|15266.2|15256.2|2483
1762132200000|2025-11-03 01:10:00|15278.2|15268.2|15279.2|15269.2|15282.7|15272.7|15274.2|15264.2|1330
1762132500000|2025-11-03 01:15:00|15278.2|15268.2|15265.7|15255.7|15282.7|15272.7|15263.2|15253.2|2936
1762132800000|2025-11-03 01:20:00|15265.2|15255.2|15241.2|15231.2|15271.2|15261.2|15241.2|15231.2|4341
1762133100000|2025-11-03 01:25:00|15241.7|15231.7|15275.2|15265.2|15277.2|15267.2|15240.2|15230.2|3663
1762133400000|2025-11-03 01:30:00|15276.2|15266.2|15241.2|15231.2|15309.2|15299.2|15237.7|15227.7|20072
1762133700000|2025-11-03 01:35:00|15240.2|15230.2|15209.7|15199.7|15252.7|15242.7|15207.2|15197.2|9587
1762134000000|2025-11-03 01:40:00|15210.2|15200.2|15193.2|15183.2|15221.2|15211.2|15186.2|15176.2|7203
1762134300000|2025-11-03 01:45:00|15193.7|15183.7|15197.7|15187.7|15206.7|15196.7|15173.7|15163.7|7855
1762134600000|2025-11-03 01:50:00|15196.7|15186.7|15206.7|15196.7|15211.7|15201.7|15185.7|15175.7|5551
1762134900000|2025-11-03 01:55:00|15203.7|15193.7|15201.7|15191.7|15225.7|15215.7|15193.7|15183.7|5199
1762135200000|2025-11-03 02:00:00|15203.7|15193.7|15234|15224|15235|15225|15197.7|15187.7|9088
1762135500000|2025-11-03 02:05:00|15233|15223|15231|15221|15249|15239|15222|15212|5817
1762135800000|2025-11-03 02:10:00|15230|15220|15247|15237|15250|15240|15215|15205|4550
1762136100000|2025-11-03 02:15:00|15246|15236|15253|15243|15264|15254|15237|15227|3716
1762136400000|2025-11-03 02:20:00|15252|15242|15253|15243|15263|15253|15248|15238|2456
1762136700000|2025-11-03 02:25:00|15252|15242|15239|15229|15264|15254|15239|15229|3507
1762137000000|2025-11-03 02:30:00|15240|15230|15215|15205|15240|15230|15210|15200|3682
1762137300000|2025-11-03 02:35:00|15214|15204|15202|15192|15215|15205|15189|15179|3685
1762137600000|2025-11-03 02:40:00|15201|15191|15249|15239|15249|15239|15197|15187|3447
1762137900000|2025-11-03 02:45:00|15248|15238|15283|15273|15283|15273|15246|15236|3539
1762138200000|2025-11-03 02:50:00|15284|15274|15298|15288|15307|15297|15276|15266|4200
1762138500000|2025-11-03 02:55:00|15297|15287|15301|15291|15306|15296|15287|15277|2381
1762138800000|2025-11-03 03:00:00|15302|15292|15290|15280|15304|15294|15281|15271|3306
1762139100000|2025-11-03 03:05:00|15289|15279|15286|15276|15302|15292|15281|15271|1793
1762139400000|2025-11-03 03:10:00|15285|15275|15272|15262|15286|15276|15263|15253|2085
1762139700000|2025-11-03 03:15:00|15273|15263|15267|15257|15278|15268|15263|15253|2311
1762140000000|2025-11-03 03:20:00|15269|15259|15284|15274|15287|15277|15269|15259|2570
1762140300000|2025-11-03 03:25:00|15285|15275|15286|15276|15295|15285|15277|15267|1582
1762140600000|2025-11-03 03:30:00|15287|15277|15301|15291|15302|15292|15285|15275|1879
1762140900000|2025-11-03 03:35:00|15300|15290|15292|15282|15301|15291|15291|15281|595
1762141200000|2025-11-03 03:40:00|15291|15281|15285|15275|15293|15283|15284|15274|340
1762141500000|2025-11-03 03:45:00|15284|15274|15280|15270|15284|15274|15276|15266|584
1762141800000|2025-11-03 03:50:00|15279|15269|15284|15274|15285|15275|15278|15268|361
1762142100000|2025-11-03 03:55:00|15285|15275|15286|15276|15292|15282|15285|15275|518
1762142400000|2025-11-03 04:00:00|15285|15275|15283|15273|15285|15275|15280|15270|246
1762142700000|2025-11-03 04:05:00|15284|15274|15282|15272|15285|15275|15282|15272|245
1762143000000|2025-11-03 04:10:00|15281|15271|15283|15273|15284|15274|15279|15269|309
1762143300000|2025-11-03 04:15:00|15282|15272|15281|15271|15284|15274|15280|15270|174
1762143600000|2025-11-03 04:20:00|15282|15272|15282|15272|15282|15272|15278|15268|244
1762143900000|2025-11-03 04:25:00|15283|15273|15285|15275|15285|15275|15283|15273|251
1762144200000|2025-11-03 04:30:00|15284|15274|15283|15273|15285|15275|15282|15272|290
1762144500000|2025-11-03 04:35:00|15284|15274|15282|15272|15285|15275|15281|15271|268
1762144800000|2025-11-03 04:40:00|15283|15273|15283|15273|15285|15275|15281|15271|361
1762145100000|2025-11-03 04:45:00|15282|15272|15283|15273|15284|15274|15281|15271|332
1762145400000|2025-11-03 04:50:00|15284|15274|15281|15271|15284|15274|15280|15270|506
1762145700000|2025-11-03 04:55:00|15280|15270|15287|15277|15287|15277|15280|15270|609
1762146000000|2025-11-03 05:00:00|15286|15276|15301|15291|15305|15295|15282|15272|2976
1762146300000|2025-11-03 05:05:00|15302|15292|15303|15293|15304|15294|15290|15280|2794
1762146600000|2025-11-03 05:10:00|15305|15295|15322|15312|15324|15314|15298|15288|4416
1762146900000|2025-11-03 05:15:00|15321|15311|15317|15307|15335|15325|15313|15303|3090
1762147200000|2025-11-03 05:20:00|15311|15301|15321|15311|15324|15314|15299|15289|2488
1762147500000|2025-11-03 05:25:00|15320|15310|15323|15313|15327|15317|15317|15307|1699
1762147800000|2025-11-03 05:30:00|15322|15312|15313|15303|15326|15316|15306|15296|3005
1762148100000|2025-11-03 05:35:00|15312|15302|15305|15295|15316|15306|15302|15292|1893
1762148400000|2025-11-03 05:40:00|15306|15296|15327|15317|15327|15317|15302|15292|2434
1762148700000|2025-11-03 05:45:00|15328|15318|15325|15315|15342|15332|15323|15313|2298
1762149000000|2025-11-03 05:50:00|15324|15314|15333|15323|15338|15328|15321|15311|2159
1762149300000|2025-11-03 05:55:00|15332|15322|15330|15320|15333|15323|15318|15308|2460
1762149600000|2025-11-03 06:00:00|15331|15321|15348|15338|15348|15338|15331|15321|2946
1762149900000|2025-11-03 06:05:00|15349|15339|15332|15322|15350|15340|15332|15322|2408
1762150200000|2025-11-03 06:10:00|15331|15321|15329|15319|15339|15329|15327|15317|2302
1762150500000|2025-11-03 06:15:00|15326|15316|15334|15324|15338|15328|15320|15310|3594
1762150800000|2025-11-03 06:20:00|15333|15323|15309|15299|15335|15325|15307|15297|3702
1762151100000|2025-11-03 06:25:00|15310|15300|15313|15303|15321|15311|15307|15297|2398
1762151400000|2025-11-03 06:30:00|15312|15302|15329|15319|15329|15319|15309|15299|2989
1762151700000|2025-11-03 06:35:00|15330|15320|15331|15321|15341|15331|15327|15317|3346
1762152000000|2025-11-03 06:40:00|15330|15320|15332|15322|15337|15327|15325|15315|2549
1762152300000|2025-11-03 06:45:00|15331|15321|15330|15320|15336|15326|15328|15318|3717
1762152600000|2025-11-03 06:50:00|15331|15321|15334|15324|15335|15325|15326|15316|3516
1762152900000|2025-11-03 06:55:00|15335|15325|15333|15323|15339|15329|15332|15322|5921
1762153200000|2025-11-03 07:00:00|15332|15322|15331|15321|15334|15324|15323|15313|2222
1762153500000|2025-11-03 07:05:00|15330|15320|15330|15320|15330|15320|15323|15313|925
1762153800000|2025-11-03 07:10:00|15329|15319|15325|15315|15331|15321|15325|15315|264
1762154100000|2025-11-03 07:15:00|15326|15316|15327|15317|15327|15317|15321|15311|717
1762154400000|2025-11-03 07:20:00|15326|15316|15328|15318|15330|15320|15322|15312|645
1762154700000|2025-11-03 07:25:00|15329|15319|15326|15316|15330|15320|15324|15314|217
1762155000000|2025-11-03 07:30:00|15325|15315|15329|15319|15330|15320|15324|15314|397
1762155300000|2025-11-03 07:35:00|15328|15318|15330|15320|15331|15321|15327|15317|699
1762155600000|2025-11-03 07:40:00|15331|15321|15325|15315|15331|15321|15324|15314|658
1762155900000|2025-11-03 07:45:00|15324|15314|15323|15313|15327|15317|15322|15312|876
1762156200000|2025-11-03 07:50:00|15322|15312|15321|15311|15325|15315|15320|15310|855
1762156500000|2025-11-03 07:55:00|15320|15310|15321|15311|15323|15313|15319|15309|861
1762156800000|2025-11-03 08:00:00|15322|15310|15328|15317|15328|15317|15320|15309|738
1762157100000|2025-11-03 08:05:00|15327|15316|15328|15317|15332|15321|15327|15315|1280
1762157400000|2025-11-03 08:10:00|15329|15318|15333|15321|15336|15325|15329|15318|1084
1762157700000|2025-11-03 08:15:00|15332|15322|15333|15322|15334|15323|15331|15320|505
1762158000000|2025-11-03 08:20:00|15332|15321|15331|15320|15332|15322|15329|15318|749
1762158300000|2025-11-03 08:25:00|15330|15319|15332|15320|15334|15323|15330|15319|888
1762158600000|2025-11-03 08:30:00|15339.4|15315.4|15340.3|15316.3|15342.3|15318.3|15338.3|15314.3|0
1762158900000|2025-11-03 08:35:00|15340.2|15316.2|15338.8|15314.8|15341.7|15317.7|15336.5|15312.5|278
1762159200000|2025-11-03 08:40:00|15338.6|15314.6|15344.5|15320.5|15344.6|15320.6|15338.2|15314.2|0
1762159500000|2025-11-03 08:45:00|15344.9|15320.9|15344.4|15320.4|15345.8|15321.8|15342.3|15318.3|225
1762159800000|2025-11-03 08:50:00|15344.5|15320.5|15348|15324|15349.6|15325.6|15344.3|15320.3|89
1762160100000|2025-11-03 08:55:00|15347.9|15323.9|15345.5|15321.5|15348.7|15324.7|15344.9|15320.9|109
1762160400000|2025-11-03 09:00:00|15342|15330|15340|15329|15343|15331|15334|15322|546
1762160700000|2025-11-03 09:05:00|15341|15328|15342|15331|15342|15331|15341|15328|145
1762161000000|2025-11-03 09:10:00|15341|15330|15341|15330|15342|15331|15341|15329|92
1762161300000|2025-11-03 09:15:00|15342|15331|15339|15328|15343|15332|15338|15327|404
1762161600000|2025-11-03 09:20:00|15340|15327|15344|15332|15345|15334|15338|15327|442
1762161900000|2025-11-03 09:25:00|15343|15333|15348|15337|15349|15338|15341|15329|413
1762162200000|2025-11-03 09:30:00|15349|15338|15348|15337|15349|15338|15346|15334|349
1762162500000|2025-11-03 09:35:00|15347|15336|15352|15341|15352|15341|15347|15336|236
1762162800000|2025-11-03 09:40:00|15351|15340|15351|15340|15352|15341|15350|15339|184
1762163100000|2025-11-03 09:45:00|15350|15339|15350|15339|15350|15340|15348|15336|520
1762163400000|2025-11-03 09:50:00|15349|15338|15350|15339|15351|15340|15349|15338|315
1762163700000|2025-11-03 09:55:00|15351|15338|15353|15342|15353|15342|15350|15338|288
1762164000000|2025-11-03 10:00:00|15352|15341|15350|15339|15353|15342|15350|15339|191
1762164300000|2025-11-03 10:05:00|15349|15338|15351|15340|15351|15340|15347|15336|424
1762164600000|2025-11-03 10:10:00|15352|15341|15353|15342|15353|15342|15350|15338|297
1762164900000|2025-11-03 10:15:00|15352|15341|15350|15339|15352|15341|15350|15339|169
1762165200000|2025-11-03 10:20:00|15351|15340|15352|15341|15353|15342|15350|15339|138
1762165500000|2025-11-03 10:25:00|15351|15340|15352|15341|15352|15341|15350|15339|116
1762165800000|2025-11-03 10:30:00|15351|15340|15350|15339|15352|15341|15350|15338|108
1762166100000|2025-11-03 10:35:00|15351|15340|15352|15341|15352|15341|15350|15339|94
1762166400000|2025-11-03 10:40:00|15353|15342|15353|15342|15355|15343|15353|15341|156
1762166700000|2025-11-03 10:45:00|15352|15341|15354|15343|15354|15343|15352|15341|148
1762167000000|2025-11-03 10:50:00|15353|15342|15353|15342|15356|15345|15353|15342|379
1762167300000|2025-11-03 10:55:00|15354|15343|15347|15336|15354|15343|15346|15335|167
1762167600000|2025-11-03 11:00:00|15348|15337|15348|15337|15350|15339|15347|15335|380
1762167900000|2025-11-03 11:05:00|15349|15336|15348|15337|15350|15339|15348|15336|121
1762168200000|2025-11-03 11:10:00|15349|15338|15348|15337|15349|15338|15347|15336|171
1762168500000|2025-11-03 11:15:00|15349|15336|15348|15337|15349|15338|15348|15336|104
1762168800000|2025-11-03 11:20:00|15349|15338|15347|15335|15349|15338|15347|15335|96
1762169100000|2025-11-03 11:25:00|15346|15336|15346|15335|15347|15336|15345|15334|78
1762169400000|2025-11-03 11:30:00|15347|15336|15347|15335|15348|15336|15346|15335|64
1762169700000|2025-11-03 11:35:00|15346|15334|15346|15335|15346|15335|15344|15333|109
1762170000000|2025-11-03 11:40:00|15345|15334|15343|15332|15346|15335|15343|15331|137
1762170300000|2025-11-03 11:45:00|15342|15331|15342|15331|15343|15331|15341|15330|92
1762170600000|2025-11-03 11:50:00|15343|15332|15340|15329|15343|15332|15340|15329|235
1762170900000|2025-11-03 11:55:00|15339|15328|15334|15323|15339|15328|15334|15323|555
1762171200000|2025-11-03 12:00:00|15336|15324|15334|15323|15340|15329|15333|15322|762
1762171500000|2025-11-03 12:05:00|15335|15322|15334|15323|15335|15323|15331|15320|426
1762171800000|2025-11-03 12:10:00|15335|15324|15336|15325|15337|15326|15335|15324|96
1762172100000|2025-11-03 12:15:00|15335|15324|15336|15325|15337|15326|15335|15324|100
1762172400000|2025-11-03 12:20:00|15337|15326|15335|15324|15337|15326|15335|15324|105
1762172700000|2025-11-03 12:25:00|15336|15325|15333|15322|15336|15325|15333|15322|121
1762173000000|2025-11-03 12:30:00|15332|15321|15332|15321|15333|15322|15332|15321|87
1762173300000|2025-11-03 12:35:00|15331|15320|15332|15321|15333|15321|15331|15320|206
1762173600000|2025-11-03 12:40:00|15333|15322|15332|15321|15333|15322|15332|15321|84
1762173900000|2025-11-03 12:45:00|15333|15322|15334|15322|15334|15323|15332|15321|206
1762174200000|2025-11-03 12:50:00|15333|15323|15333|15322|15334|15323|15333|15322|159
1762174500000|2025-11-03 12:55:00|15332|15321|15331|15320|15332|15321|15331|15320|43
1762174800000|2025-11-03 13:00:00|15330|15319|15321|15310|15331|15319|15320|15309|467
1762175100000|2025-11-03 13:05:00|15320|15309|15318|15307|15325|15314|15317|15305|629
1762175400000|2025-11-03 13:10:00|15319|15308|15321|15309|15323|15312|15319|15308|170
1762175700000|2025-11-03 13:15:00|15320|15310|15321|15310|15322|15310|15319|15308|79
1762176000000|2025-11-03 13:20:00|15322|15309|15322|15311|15324|15312|15320|15309|195
1762176300000|2025-11-03 13:25:00|15321|15310|15318|15307|15321|15311|15318|15307|186
1762176600000|2025-11-03 13:30:00|15319|15308|15324|15313|15325|15313|15318|15307|339
1762176900000|2025-11-03 13:35:00|15325|15312|15325|15314|15326|15315|15324|15312|150
1762177200000|2025-11-03 13:40:00|15324|15313|15326|15315|15328|15316|15324|15313|90
1762177500000|2025-11-03 13:45:00|15325|15314|15324|15313|15327|15316|15323|15312|352
1762177800000|2025-11-03 13:50:00|15323|15312|15321|15310|15324|15313|15319|15308|230
1762178100000|2025-11-03 13:55:00|15322|15309|15321|15309|15323|15312|15321|15309|176
1762178400000|2025-11-03 14:00:00|15322|15310|15322|15311|15328|15317|15320|15308|630
1762178700000|2025-11-03 14:05:00|15323|15310|15324|15312|15324|15313|15321|15310|147
1762179000000|2025-11-03 14:10:00|15323|15313|15325|15314|15326|15315|15323|15311|247
1762179300000|2025-11-03 14:15:00|15326|15315|15326|15315|15327|15316|15325|15313|187
1762179600000|2025-11-03 14:20:00|15327|15316|15328|15317|15332|15321|15327|15315|509
1762179900000|2025-11-03 14:25:00|15329|15318|15324|15313|15329|15318|15323|15312|341
1762180200000|2025-11-03 14:30:00|15325|15314|15313|15302|15327|15316|15311|15300|2009
1762180500000|2025-11-03 14:35:00|15312|15301|15312|15300|15319|15308|15310|15298|988
1762180800000|2025-11-03 14:40:00|15311|15301|15312|15301|15315|15304|15309|15298|647
1762181100000|2025-11-03 14:45:00|15311|15300|15312|15301|15318|15307|15308|15297|500
1762181400000|2025-11-03 14:50:00|15311|15300|15308|15296|15313|15302|15307|15296|672
1762181700000|2025-11-03 14:55:00|15307|15295|15308|15296|15308|15296|15305|15293|369
1762182000000|2025-11-03 15:00:00|15310|15298|15312|15301|15316|15304|15305|15294|547
1762182300000|2025-11-03 15:05:00|15313|15302|15319|15308|15321|15310|15308|15297|498
1762182600000|2025-11-03 15:10:00|15320|15309|15313|15302|15322|15311|15313|15302|375
1762182900000|2025-11-03 15:15:00|15312|15301|15310|15299|15313|15302|15306|15295|472
1762183200000|2025-11-03 15:20:00|15309|15298|15302|15291|15312|15300|15301|15290|340
1762183500000|2025-11-03 15:25:00|15301|15290|15293|15282|15302|15291|15288|15277|946
1762183800000|2025-11-03 15:30:00|15294|15281|15293|15282|15295|15284|15289|15278|1006
1762184100000|2025-11-03 15:35:00|15294|15283|15301|15290|15301|15290|15290|15279|562
1762184400000|2025-11-03 15:40:00|15302|15291|15306|15294|15308|15297|15302|15291|343
1762184700000|2025-11-03 15:45:00|15305|15295|15301|15290|15307|15296|15301|15290|241
1762185000000|2025-11-03 15:50:00|15302|15291|15305|15294|15309|15297|15301|15290|311
1762185300000|2025-11-03 15:55:00|15306|15295|15308|15297|15313|15302|15305|15294|309
1762185600000|2025-11-03 16:00:00|15309|15298|15312|15301|15312|15301|15307|15295|310
1762185900000|2025-11-03 16:05:00|15313|15302|15314|15302|15314|15302|15310|15299|315
1762186200000|2025-11-03 16:10:00|15313|15301|15314|15303|15315|15304|15310|15299|303
1762186500000|2025-11-03 16:15:00|15315|15304|15315|15303|15316|15305|15312|15301|403
1762186800000|2025-11-03 16:20:00|15314|15304|15314|15303|15317|15306|15312|15301|288
1762187100000|2025-11-03 16:25:00|15315|15302|15309|15298|15315|15303|15308|15296|312
1762187400000|2025-11-03 16:30:00|15310|15299|15316|15305|15319|15308|15309|15297|294
1762187700000|2025-11-03 16:35:00|15315|15304|15316|15305|15316|15305|15312|15301|232
1762188000000|2025-11-03 16:40:00|15317|15306|15315|15304|15317|15306|15313|15302|160
1762188300000|2025-11-03 16:45:00|15316|15305|15314|15303|15318|15307|15313|15302|169
1762188600000|2025-11-03 16:50:00|15313|15302|15316|15305|15316|15305|15312|15301|248
1762188900000|2025-11-03 16:55:00|15317|15304|15322|15311|15324|15313|15316|15304|744
1762189200000|2025-11-03 17:00:00|15323|15312|15318|15307|15323|15312|15317|15306|482
1762189500000|2025-11-03 17:05:00|15317|15306|15324|15313|15326|15315|15317|15306|441
1762189800000|2025-11-03 17:10:00|15323|15312|15323|15312|15329|15317|15322|15311|706
1762190100000|2025-11-03 17:15:00|15324|15313|15325|15314|15329|15318|15324|15313|467
1762190400000|2025-11-03 17:20:00|15326|15315|15325|15314|15327|15316|15321|15310|420
1762190700000|2025-11-03 17:25:00|15324|15313|15318|15307|15324|15313|15317|15306|337
1762191000000|2025-11-03 17:30:00|15319|15308|15322|15311|15323|15312|15319|15308|156
1762191300000|2025-11-03 17:35:00|15323|15310|15323|15312|15324|15313|15321|15309|87
1762191600000|2025-11-03 17:40:00|15324|15313|15323|15312|15325|15313|15323|15311|282
1762191900000|2025-11-03 17:45:00|15324|15313|15324|15313|15325|15314|15323|15312|76
1762192200000|2025-11-03 17:50:00|15323|15312|15327|15315|15327|15315|15323|15312|106
1762192500000|2025-11-03 17:55:00|15326|15314|15326|15315|15327|15316|15325|15314|48
1762192800000|2025-11-03 18:00:00|15327|15316|15325|15313|15327|15316|15323|15312|138
1762193100000|2025-11-03 18:05:00|15326|15314|15325|15314|15326|15315|15323|15312|49
1762193400000|2025-11-03 18:10:00|15324|15313|15325|15313|15325|15314|15324|15313|24
1762193700000|2025-11-03 18:15:00|15324|15312|15325|15314|15325|15314|15323|15312|69
1762194000000|2025-11-03 18:20:00|15326|15313|15323|15312|15326|15314|15323|15311|124
1762194300000|2025-11-03 18:25:00|15324|15313|15323|15312|15324|15313|15322|15311|113
1762194600000|2025-11-03 18:30:00|15324|15311|15326|15315|15327|15316|15323|15311|179
1762194900000|2025-11-03 18:35:00|15325|15314|15327|15315|15328|15317|15325|15314|271
1762195200000|2025-11-03 18:40:00|15326|15316|15326|15315|15327|15316|15326|15314|134
1762195500000|2025-11-03 18:45:00|15325|15314|15324|15312|15326|15315|15323|15312|259
1762195800000|2025-11-03 18:50:00|15323|15313|15322|15311|15325|15314|15321|15310|331
1762196100000|2025-11-03 18:55:00|15323|15312|15321|15310|15324|15312|15321|15309|57
1762196400000|2025-11-03 19:00:00|15322|15311|15318|15307|15324|15312|15317|15306|104
1762196700000|2025-11-03 19:05:00|15319|15308|15320|15309|15322|15310|15317|15306|40
1762197000000|2025-11-03 19:10:00|15321|15310|15320|15309|15322|15311|15320|15309|160
1762197300000|2025-11-03 19:15:00|15321|15310|15319|15307|15321|15310|15317|15306|110
1762197600000|2025-11-03 19:20:00|15318|15308|15319|15307|15320|15309|15318|15307|75
1762197900000|2025-11-03 19:25:00|15318|15308|15319|15308|15320|15309|15318|15307|77
1762198200000|2025-11-03 19:30:00|15320|15309|15320|15309|15321|15310|15319|15307|53
1762198500000|2025-11-03 19:35:00|15319|15308|15319|15307|15320|15309|15319|15307|17
1762198800000|2025-11-03 19:40:00|15318|15306|15313.5|15303.5|15318|15306|15313|15302|105
1762199100000|2025-11-03 19:45:00|15314.5|15304.5|15316.5|15306.5|15316.5|15306.5|15314.5|15304.5|79
1762199400000|2025-11-03 19:50:00|15316|15306|15321.5|15311.5|15321.5|15311.5|15315.5|15305.5|40
1762199700000|2025-11-03 19:55:00|15321|15311|15319.5|15309.5|15321.5|15311.5|15318.5|15308.5|88
1762200000000|2025-11-03 20:00:00|15320|15310|15321.5|15311.5|15321.5|15311.5|15318.5|15308.5|31
1762200300000|2025-11-03 20:05:00|15322|15312|15321.5|15311.5|15322|15312|15320.5|15310.5|28
1762200600000|2025-11-03 20:10:00|15321|15311|15325.5|15315.5|15325.5|15315.5|15321|15311|34
1762200900000|2025-11-03 20:15:00|15324.5|15314.5|15325.5|15315.5|15326.5|15316.5|15323.5|15313.5|70
1762201200000|2025-11-03 20:20:00|15326|15316|15323.5|15313.5|15326.5|15316.5|15323.5|15313.5|29
1762201500000|2025-11-03 20:25:00|15324|15314|15323.5|15313.5|15324.5|15314.5|15323.5|15313.5|5
1762201800000|2025-11-03 20:30:00|15322.5|15312.5|15319|15309|15323.5|15313.5|15318.5|15308.5|90
1762202100000|2025-11-03 20:35:00|15318.5|15308.5|15320.5|15310.5|15320.5|15310.5|15316.5|15306.5|126
1762202400000|2025-11-03 20:40:00|15319.5|15309.5|15317|15307|15319.5|15309.5|15317|15307|42
1762202700000|2025-11-03 20:45:00|15317.5|15307.5|15315.5|15305.5|15318|15308|15315.5|15305.5|27
1762203000000|2025-11-03 20:50:00|15315|15305|15319.5|15309.5|15319.5|15309.5|15314.5|15304.5|34
1762203300000|2025-11-03 20:55:00|15318.5|15308.5|15319.5|15309.5|15321.5|15311.5|15317.5|15307.5|189
1762203600000|2025-11-03 21:00:00|15319|15309|15317.5|15307.5|15319.5|15309.5|15317|15307|107
1762203900000|2025-11-03 21:05:00|15318|15308|15317.5|15307.5|15319.5|15309.5|15317.5|15307.5|23
1762204200000|2025-11-03 21:10:00|15316.5|15306.5|15317|15307|15317.5|15307.5|15315.5|15305.5|33
1762204500000|2025-11-03 21:15:00|15324.5|15300.5|15323.3|15299.3|15324.8|15300.8|15320.6|15296.6|0
1762204800000|2025-11-03 21:20:00|15323.2|15299.2|15320.9|15296.9|15324|15300|15320.6|15296.6|0
1762205100000|2025-11-03 21:25:00|15321.1|15297.1|15320.3|15296.3|15321.9|15297.9|15320.3|15296.3|0
1762205400000|2025-11-03 21:30:00|15320.6|15296.6|15322.4|15298.4|15322.4|15298.4|15320.3|15296.3|0
1762205700000|2025-11-03 21:35:00|15322|15298|15322.2|15298.2|15322.8|15298.8|15321.1|15297.1|0
1762206000000|2025-11-03 21:40:00|15322.6|15298.6|15322.5|15298.5|15324.1|15300.1|15322.1|15298.1|0
1762206300000|2025-11-03 21:45:00|15322.7|15298.7|15322.8|15298.8|15323.5|15299.5|15322.3|15298.3|0
1762206600000|2025-11-03 21:50:00|15323.1|15299.1|15324.5|15300.5|15325.4|15301.4|15322.3|15298.3|0
1762206900000|2025-11-03 21:55:00|15324.2|15300.2|15324.5|15300.5|15324.9|15300.9|15324|15300|0
1762207200000|2025-11-03 22:00:00|15324.6|15300.6|15323.6|15299.6|15324.7|15300.7|15323.2|15299.2|0
1762207500000|2025-11-03 22:05:00|15323.8|15299.8|15323.9|15299.9|15324.8|15300.8|15323.6|15299.6|0
1762207800000|2025-11-03 22:10:00|15324|15300|15325.6|15301.6|15325.6|15301.6|15323.6|15299.6|0
1762208100000|2025-11-03 22:15:00|15324.4|15300.4|15324.4|15300.4|15325.6|15301.6|15323.9|15299.9|0
1762208400000|2025-11-03 22:20:00|15325|15301|15325|15301|15325.1|15301.1|15324.7|15300.7|0
1762208700000|2025-11-03 22:25:00|15324.9|15300.9|15324.5|15300.5|15325|15301|15324.4|15300.4|0
1762209000000|2025-11-03 22:30:00|15324.6|15300.6|15325|15301|15325|15301|15324.6|15300.6|0
1762209300000|2025-11-03 22:35:00|15325.1|15301.1|15325|15301|15325.1|15301.1|15325|15301|0
1762209600000|2025-11-03 22:40:00|15325.3|15301.3|15325.5|15301.5|15325.5|15301.5|15325.3|15301.3|0
1762209900000|2025-11-03 22:45:00|15325.4|15301.4|15324.8|15300.8|15325.4|15301.4|15324.8|15300.8|0
1762210200000|2025-11-03 22:50:00|15325.1|15301.1|15324.4|15300.4|15325.2|15301.2|15324.2|15300.2|0
1762210500000|2025-11-03 22:55:00|15324.2|15300.2|15323|15299|15324.6|15300.6|15322.5|15298.5|0
1762210800000|2025-11-03 23:00:00|15321.1|15297.1|15322.6|15298.6|15323.1|15299.1|15319.2|15295.2|0
1762211100000|2025-11-03 23:05:00|15322.7|15298.7|15318.5|15294.5|15322.9|15298.9|15318.1|15294.1|0
1762211400000|2025-11-03 23:10:00|15318.4|15294.4|15317.2|15293.2|15318.7|15294.7|15316.5|15292.5|0
1762211700000|2025-11-03 23:15:00|15317|15293|15316.8|15292.8|15318.4|15294.4|15315.8|15291.8|0
1762212000000|2025-11-03 23:20:00|15316.5|15292.5|15315.8|15291.8|15316.8|15292.8|15314.1|15290.1|0
1762212300000|2025-11-03 23:25:00|15315.9|15291.9|15317.7|15293.7|15318.4|15294.4|15315.5|15291.5|0
1762212600000|2025-11-03 23:30:00|15317.4|15293.4|15316.1|15292.1|15317.4|15293.4|15314.6|15290.6|0
1762212900000|2025-11-03 23:35:00|15315.9|15291.9|15313.8|15289.8|15315.9|15291.9|15313.8|15289.8|0
1762213200000|2025-11-03 23:40:00|15314|15290|15312.9|15288.9|15314|15290|15311.4|15287.4|0
1762213500000|2025-11-03 23:45:00|15312.3|15288.3|15313.3|15289.3|15314.4|15290.4|15311.5|15287.5|0
1762213800000|2025-11-03 23:50:00|15313.4|15289.4|15312.1|15288.1|15313.4|15289.4|15311|15287|0
1762214100000|2025-11-03 23:55:00|15312.2|15288.2|15314.7|15290.7|15314.7|15290.7|15312.2|15288.2|0
1762214400000|2025-11-04 00:00:00|15314.6|15290.6|15310.4|15286.4|15314.7|15290.7|15310.4|15286.4|0
1762214700000|2025-11-04 00:05:00|15310.7|15286.7|15308.3|15284.3|15311.7|15287.7|15307.8|15283.8|0
1762215000000|2025-11-04 00:10:00|15308.5|15284.5|15308.9|15284.9|15309.9|15285.9|15308.1|15284.1|0
1762215300000|2025-11-04 00:15:00|15308.8|15284.8|15297.2|15273.2|15309.9|15285.9|15294.7|15270.7|0
1762215600000|2025-11-04 00:20:00|15297|15273|15296.1|15272.1|15297.9|15273.9|15293.6|15269.6|0
1762215900000|2025-11-04 00:25:00|15295.9|15271.9|15292.6|15268.6|15296.2|15272.2|15292.2|15268.2|0
1762216200000|2025-11-04 00:30:00|15292.5|15268.5|15295.8|15271.8|15297.1|15273.1|15292.1|15268.1|0
1762216500000|2025-11-04 00:35:00|15296.1|15272.1|15298.6|15274.6|15298.6|15274.6|15294.4|15270.4|0
1762216800000|2025-11-04 00:40:00|15298.7|15274.7|15298.8|15274.8|15300.3|15276.3|15298.1|15274.1|0
1762217100000|2025-11-04 00:45:00|15298.7|15274.7|15301.6|15277.6|15301.9|15277.9|15297.2|15273.2|0
1762217400000|2025-11-04 00:50:00|15301.8|15277.8|15301.7|15277.7|15302.7|15278.7|15301.1|15277.1|0
1762217700000|2025-11-04 00:55:00|15301.8|15277.8|15301|15277|15302.4|15278.4|15299.5|15275.5|0
1762218000000|2025-11-04 01:00:00|15301.8|15277.8|15306.5|15296.5|15313.5|15303.5|15301.5|15277.7|1584
1762218300000|2025-11-04 01:05:00|15305.5|15295.5|15302.5|15292.5|15306.5|15296.5|15298.5|15288.5|794
1762218600000|2025-11-04 01:10:00|15303|15293|15305.5|15295.5|15306.5|15296.5|15301.5|15291.5|625
1762218900000|2025-11-04 01:15:00|15304.5|15294.5|15314.5|15304.5|15316.5|15306.5|15302.5|15292.5|2346
1762219200000|2025-11-04 01:20:00|15316|15306|15324.5|15314.5|15332.5|15322.5|15314.5|15304.5|1471
1762219500000|2025-11-04 01:25:00|15322.5|15312.5|15320.5|15310.5|15323.5|15313.5|15314.5|15304.5|2397
1762219800000|2025-11-04 01:30:00|15318.5|15308.5|15340.5|15330.5|15355|15345|15302|15292|13450
1762220100000|2025-11-04 01:35:00|15341|15331|15368.5|15358.5|15379.5|15369.5|15335|15325|7858
1762220400000|2025-11-04 01:40:00|15367.5|15357.5|15391.5|15381.5|15398.5|15388.5|15363.5|15353.5|8863
1762220700000|2025-11-04 01:45:00|15391|15381|15381|15371|15392|15382|15367|15357|4420
1762221000000|2025-11-04 01:50:00|15380|15370|15343|15333|15389|15379|15343|15333|4544
1762221300000|2025-11-04 01:55:00|15342|15332|15356|15346|15358|15348|15337|15327|4241
1762221600000|2025-11-04 02:00:00|15355|15345|15353|15343|15366|15356|15342|15332|3858
1762221900000|2025-11-04 02:05:00|15352|15342|15374|15364|15376|15366|15351|15341|2688
1762222200000|2025-11-04 02:10:00|15375|15365|15385|15375|15391|15381|15374|15364|3732
1762222500000|2025-11-04 02:15:00|15384|15374|15374|15364|15389|15379|15370|15360|2886
1762222800000|2025-11-04 02:20:00|15373|15363|15358|15348|15380|15370|15353|15343|2182
1762223100000|2025-11-04 02:25:00|15359|15349|15385|15375|15387|15377|15357|15347|1968
1762223400000|2025-11-04 02:30:00|15384|15374|15394|15384|15397|15387|15378|15368|4210
1762223700000|2025-11-04 02:35:00|15395|15385|15356|15346|15401|15391|15347|15337|3142
1762224000000|2025-11-04 02:40:00|15355|15345|15325|15315|15358|15348|15325|15315|6246
1762224300000|2025-11-04 02:45:00|15326|15316|15324|15314|15331|15321|15311|15301|4032
1762224600000|2025-11-04 02:50:00|15325|15315|15323|15313|15326|15316|15311|15301|2103
1762224900000|2025-11-04 02:55:00|15324|15314|15342|15332|15344|15334|15324|15314|2803
1762225200000|2025-11-04 03:00:00|15341|15331|15339|15329|15359|15349|15335|15325|2299
1762225500000|2025-11-04 03:05:00|15340|15330|15342|15332|15345|15335|15327|15317|1600
1762225800000|2025-11-04 03:10:00|15341|15331|15350|15340|15353|15343|15341|15331|1993
1762226100000|2025-11-04 03:15:00|15351|15341|15360|15350|15362|15352|15349|15339|2124
1762226400000|2025-11-04 03:20:00|15361|15351|15340|15330|15367|15357|15337|15327|1895
1762226700000|2025-11-04 03:25:00|15342|15332|15344|15334|15348|15338|15322|15312|3512
1762227000000|2025-11-04 03:30:00|15342|15332|15338|15328|15351|15341|15337|15327|572
1762227300000|2025-11-04 03:35:00|15337|15327|15331|15321|15339|15329|15330|15320|332
1762227600000|2025-11-04 03:40:00|15332|15322|15335|15325|15335|15325|15329|15319|878
1762227900000|2025-11-04 03:45:00|15336|15326|15332|15322|15337|15327|15332|15322|228
1762228200000|2025-11-04 03:50:00|15333|15323|15333|15323|15335|15325|15331|15321|326
1762228500000|2025-11-04 03:55:00|15334|15324|15333|15323|15337|15327|15332|15322|341
1762228800000|2025-11-04 04:00:00|15332|15322|15329|15319|15333|15323|15325|15315|404
1762229100000|2025-11-04 04:05:00|15327|15317|15331|15321|15332|15322|15326|15316|210
1762229400000|2025-11-04 04:10:00|15332|15322|15332|15322|15332|15322|15329|15319|213
1762229700000|2025-11-04 04:15:00|15331|15321|15330|15320|15332|15322|15329|15319|144
1762230000000|2025-11-04 04:20:00|15329|15319|15333|15323|15333|15323|15329|15319|285
1762230300000|2025-11-04 04:25:00|15332|15322|15327|15317|15332|15322|15326|15316|362
1762230600000|2025-11-04 04:30:00|15328|15318|15330|15320|15331|15321|15326|15316|290
1762230900000|2025-11-04 04:35:00|15329|15319|15331|15321|15333|15323|15328|15318|296
1762231200000|2025-11-04 04:40:00|15332|15322|15328|15318|15332|15322|15326|15316|276
1762231500000|2025-11-04 04:45:00|15327|15317|15327|15317|15330|15320|15325|15315|491
1762231800000|2025-11-04 04:50:00|15326|15316|15327|15317|15328|15318|15325|15315|536
1762232100000|2025-11-04 04:55:00|15326|15316|15326|15316|15329|15319|15326|15316|575
1762232400000|2025-11-04 05:00:00|15325|15315|15329|15319|15333|15323|15304|15294|7065
1762232700000|2025-11-04 05:05:00|15330|15320|15340|15330|15349|15339|15324|15314|2461
1762233000000|2025-11-04 05:10:00|15341|15331|15323|15313|15343|15333|15322|15312|1352
1762233300000|2025-11-04 05:15:00|15322|15312|15306|15296|15325|15315|15306|15296|2128
1762233600000|2025-11-04 05:20:00|15307|15297|15312|15302|15316|15306|15289|15279|5686
1762233900000|2025-11-04 05:25:00|15311|15301|15318|15308|15332|15322|15311|15301|1901
1762234200000|2025-11-04 05:30:00|15317|15307|15316|15306|15320|15310|15310|15300|1094
1762234500000|2025-11-04 05:35:00|15317|15307|15309|15299|15322|15312|15309|15299|1890
1762234800000|2025-11-04 05:40:00|15308|15298|15308|15298|15310|15300|15300|15290|2097
1762235100000|2025-11-04 05:45:00|15307|15297|15292|15282|15312|15302|15287|15277|3959
1762235400000|2025-11-04 05:50:00|15291|15281|15290|15280|15296|15286|15280|15270|2885
1762235700000|2025-11-04 05:55:00|15291|15281|15293|15283|15302|15292|15285|15275|2669
1762236000000|2025-11-04 06:00:00|15294|15284|15286|15276|15296|15286|15275|15265|1783
1762236300000|2025-11-04 06:05:00|15285|15275|15269|15259|15285|15275|15266|15256|2382
1762236600000|2025-11-04 06:10:00|15267|15257|15245|15235|15270|15260|15235|15225|6136
1762236900000|2025-11-04 06:15:00|15246|15236|15228|15218|15252|15242|15226|15216|5328
1762237200000|2025-11-04 06:20:00|15227|15217|15233|15223|15237|15227|15215|15205|4774
1762237500000|2025-11-04 06:25:00|15234|15224|15218|15208|15234|15224|15214|15204|4780
1762237800000|2025-11-04 06:30:00|15217|15207|15232|15222|15232|15222|15198|15188|7011
1762238100000|2025-11-04 06:35:00|15233|15223|15225|15215|15243|15233|15224|15214|5432
1762238400000|2025-11-04 06:40:00|15226|15216|15261|15251|15266|15256|15226|15216|6940
1762238700000|2025-11-04 06:45:00|15262|15252|15278|15268|15289|15279|15256|15246|6958
1762239000000|2025-11-04 06:50:00|15279|15269|15273|15263|15281|15271|15261|15251|7583
1762239300000|2025-11-04 06:55:00|15275|15265|15282|15272|15289|15279|15270|15260|10732
1762239600000|2025-11-04 07:00:00|15280|15270|15265|15255|15280|15270|15262|15252|3018
1762239900000|2025-11-04 07:05:00|15266|15256|15268|15258|15270|15260|15263|15253|1290
1762240200000|2025-11-04 07:10:00|15267|15257|15265|15255|15268|15258|15262|15252|1243
1762240500000|2025-11-04 07:15:00|15264|15254|15267|15257|15268|15258|15262|15252|547
1762240800000|2025-11-04 07:20:00|15268|15258|15268|15258|15275|15265|15267|15257|1230
1762241100000|2025-11-04 07:25:00|15269|15259|15276|15266|15278|15268|15268|15258|542
1762241400000|2025-11-04 07:30:00|15275|15265|15271|15261|15275|15265|15270|15260|658
1762241700000|2025-11-04 07:35:00|15272|15262|15272|15262|15275|15265|15268|15258|508
1762242000000|2025-11-04 07:40:00|15273|15263|15271|15261|15273|15263|15268|15258|462
1762242300000|2025-11-04 07:45:00|15272|15262|15275|15265|15276|15266|15271|15261|738
1762242600000|2025-11-04 07:50:00|15274|15264|15276|15266|15277|15267|15273|15263|467
1762242900000|2025-11-04 07:55:00|15277|15267|15271|15261|15279|15269|15270|15260|555
1762243200000|2025-11-04 08:00:00|15272|15262|15257|15246|15273|15262|15257|15246|934
1762243500000|2025-11-04 08:05:00|15256|15245|15253|15242|15257|15245|15248|15237|1323
1762243800000|2025-11-04 08:10:00|15252|15241|15252|15241|15255|15244|15251|15240|704
1762244100000|2025-11-04 08:15:00|15251|15240|15252|15240|15257|15246|15249|15238|715
1762244400000|2025-11-04 08:20:00|15253|15241|15264|15253|15264|15253|15251|15240|542
1762244700000|2025-11-04 08:25:00|15265|15254|15258|15245|15267|15256|15255|15244|890
1762245000000|2025-11-04 08:30:00|15263.7|15239.7|15265.1|15241.1|15268.4|15244.4|15262.1|15238.1|0
1762245300000|2025-11-04 08:35:00|15264.9|15240.9|15265.3|15241.3|15267.9|15243.9|15261.6|15237.6|64
1762245600000|2025-11-04 08:40:00|15265.1|15241.1|15266.6|15242.6|15269.8|15245.8|15262.6|15238.6|0
1762245900000|2025-11-04 08:45:00|15266.9|15242.9|15264|15240|15268.6|15244.6|15259|15235|162
1762246200000|2025-11-04 08:50:00|15263.7|15239.7|15261|15237|15264.4|15240.4|15259.8|15235.8|62
1762246500000|2025-11-04 08:55:00|15260.7|15236.7|15263.4|15239.4|15266.7|15242.7|15259.1|15235.1|10
1762246800000|2025-11-04 09:00:00|15263.5|15239.5|15259|15247|15265.4|15251|15256|15239.5|493
1762247100000|2025-11-04 09:05:00|15258|15245|15251|15239|15258|15245|15248|15235|226
1762247400000|2025-11-04 09:10:00|15252|15241|15251|15239|15255|15243|15250|15239|217
1762247700000|2025-11-04 09:15:00|15250|15237|15247|15236|15250|15239|15242|15231|512
1762248000000|2025-11-04 09:20:00|15246|15235|15243|15232|15247|15236|15240|15229|292
1762248300000|2025-11-04 09:25:00|15244|15233|15233|15222|15244|15233|15231|15220|581
1762248600000|2025-11-04 09:30:00|15234|15223|15246|15235|15246|15235|15233|15222|412
1762248900000|2025-11-04 09:35:00|15245|15234|15248|15237|15249|15238|15241|15230|350
1762249200000|2025-11-04 09:40:00|15247|15236|15242|15231|15251|15240|15241|15230|465
1762249500000|2025-11-04 09:45:00|15243|15232|15243|15232|15244|15233|15238|15227|127
1762249800000|2025-11-04 09:50:00|15244|15233|15237|15226|15246|15235|15237|15226|212
1762250100000|2025-11-04 09:55:00|15236|15225|15220|15209|15237|15226|15218|15207|1357
1762250400000|2025-11-04 10:00:00|15221|15208|15219|15208|15225|15214|15216|15205|673
1762250700000|2025-11-04 10:05:00|15218|15207|15224|15212|15225|15213|15217|15205|392
1762251000000|2025-11-04 10:10:00|15223|15211|15224|15213|15228|15217|15222|15211|334
1762251300000|2025-11-04 10:15:00|15223|15212|15226|15215|15228|15216|15220|15209|292
1762251600000|2025-11-04 10:20:00|15225|15214|15234|15223|15234|15223|15224|15213|265
1762251900000|2025-11-04 10:25:00|15235|15224|15232|15221|15238|15227|15232|15221|291
1762252200000|2025-11-04 10:30:00|15233|15222|15238|15227|15240|15228|15232|15221|383
1762252500000|2025-11-04 10:35:00|15239|15228|15243|15232|15243|15232|15237|15226|260
1762252800000|2025-11-04 10:40:00|15242|15231|15243|15232|15246|15235|15241|15230|307
1762253100000|2025-11-04 10:45:00|15244|15233|15243|15231|15247|15236|15241|15230|538
1762253400000|2025-11-04 10:50:00|15244|15232|15241|15230|15245|15234|15241|15230|298
1762253700000|2025-11-04 10:55:00|15242|15229|15240|15229|15242|15229|15239|15228|127
1762254000000|2025-11-04 11:00:00|15241|15228|15249|15238|15250|15238|15238|15227|684
1762254300000|2025-11-04 11:05:00|15250|15237|15246|15235|15253|15242|15245|15234|1046
1762254600000|2025-11-04 11:10:00|15245|15234|15249|15238|15249|15238|15244|15233|229
1762254900000|2025-11-04 11:15:00|15248|15237|15245|15233|15249|15238|15245|15233|173
1762255200000|2025-11-04 11:20:00|15244|15232|15247|15236|15247|15236|15242|15231|155
1762255500000|2025-11-04 11:25:00|15246|15235|15246|15235|15246|15235|15244|15233|82
1762255800000|2025-11-04 11:30:00|15245|15234|15247|15236|15250|15239|15245|15234|186
1762256100000|2025-11-04 11:35:00|15246|15235|15247|15236|15249|15238|15246|15235|75
1762256400000|2025-11-04 11:40:00|15248|15235|15248|15236|15249|15238|15246|15235|100
1762256700000|2025-11-04 11:45:00|15247|15237|15250|15239|15250|15239|15246|15235|182
1762257000000|2025-11-04 11:50:00|15249|15238|15248|15236|15251|15240|15247|15236|91
1762257300000|2025-11-04 11:55:00|15247|15235|15245|15234|15248|15236|15244|15233|128
1762257600000|2025-11-04 12:00:00|15246|15233|15241|15230|15246|15235|15240|15229|158
1762257900000|2025-11-04 12:05:00|15240|15229|15238|15227|15242|15231|15238|15227|161
1762258200000|2025-11-04 12:10:00|15239|15228|15238|15227|15241|15230|15235|15224|353
1762258500000|2025-11-04 12:15:00|15239|15226|15240|15229|15241|15230|15238|15226|74
1762258800000|2025-11-04 12:20:00|15241|15230|15240|15229|15244|15233|15240|15229|96
1762259100000|2025-11-04 12:25:00|15239|15228|15243|15232|15244|15233|15239|15228|111
1762259400000|2025-11-04 12:30:00|15242|15231|15243|15232|15245|15234|15242|15231|106
1762259700000|2025-11-04 12:35:00|15244|15233|15240|15229|15244|15233|15239|15228|111
1762260000000|2025-11-04 12:40:00|15241|15230|15242|15230|15242|15231|15240|15228|54
1762260300000|2025-11-04 12:45:00|15241|15231|15240|15229|15242|15231|15239|15228|136
1762260600000|2025-11-04 12:50:00|15239|15228|15240|15229|15242|15231|15238|15227|125
1762260900000|2025-11-04 12:55:00|15239|15228|15239|15228|15240|15229|15238|15227|80
1762261200000|2025-11-04 13:00:00|15238|15227|15242|15231|15243|15232|15237|15226|191
1762261500000|2025-11-04 13:05:00|15243|15232|15242|15231|15245|15234|15242|15231|111
1762261800000|2025-11-04 13:10:00|15243|15232|15241|15230|15244|15233|15239|15228|133
1762262100000|2025-11-04 13:15:00|15242|15231|15244|15233|15244|15233|15241|15230|85
1762262400000|2025-11-04 13:20:00|15252|15240|15244|15233|15253|15241|15240|15228|1339
1762262700000|2025-11-04 13:25:00|15243|15232|15237|15226|15244|15232|15237|15226|97
1762263000000|2025-11-04 13:30:00|15238|15225|15240|15229|15241|15229|15237|15225|286
1762263300000|2025-11-04 13:35:00|15239|15228|15241|15230|15241|15230|15238|15227|131
1762263600000|2025-11-04 13:40:00|15242|15231|15245|15233|15245|15234|15241|15230|137
1762263900000|2025-11-04 13:45:00|15244|15234|15244|15233|15249|15238|15243|15231|161
1762264200000|2025-11-04 13:50:00|15245|15234|15247|15236|15247|15236|15244|15233|104
1762264500000|2025-11-04 13:55:00|15246|15235|15249|15238|15250|15238|15246|15235|91
1762264800000|2025-11-04 14:00:00|15250|15237|15246|15234|15250|15239|15245|15234|107
1762265100000|2025-11-04 14:05:00|15245|15235|15245|15234|15246|15235|15244|15233|89
1762265400000|2025-11-04 14:10:00|15244|15233|15245|15234|15248|15237|15243|15232|125
1762265700000|2025-11-04 14:15:00|15244|15233|15250|15239|15252|15241|15244|15233|426
1762266000000|2025-11-04 14:20:00|15249|15238|15245|15234|15251|15240|15245|15234|309
1762266300000|2025-11-04 14:25:00|15244|15233|15243|15232|15246|15234|15242|15231|253
1762266600000|2025-11-04 14:30:00|15240|15231|15236|15225|15254|15242|15234|15223|2623
1762266900000|2025-11-04 14:35:00|15237|15226|15240|15228|15246|15235|15234|15223|900
1762267200000|2025-11-04 14:40:00|15239|15229|15261|15249|15263|15252|15237|15226|935
1762267500000|2025-11-04 14:45:00|15260|15250|15268|15257|15270|15259|15259|15248|1236
1762267800000|2025-11-04 14:50:00|15267|15256|15277|15266|15277|15266|15266|15255|1323
1762268100000|2025-11-04 14:55:00|15278|15267|15281|15269|15283|15272|15273|15262|1150
1762268400000|2025-11-04 15:00:00|15280|15268|15278|15267|15282|15271|15274|15262|846
1762268700000|2025-11-04 15:05:00|15279|15268|15279|15267|15281|15270|15273|15262|784
1762269000000|2025-11-04 15:10:00|15278|15268|15277|15266|15281|15270|15274|15263|644
1762269300000|2025-11-04 15:15:00|15278|15267|15280|15269|15281|15270|15274|15263|339
1762269600000|2025-11-04 15:20:00|15281|15270|15281|15269|15282|15271|15276|15265|290
1762269900000|2025-11-04 15:25:00|15280|15270|15280|15269|15283|15272|15278|15267|404
1762270200000|2025-11-04 15:30:00|15279|15268|15282|15271|15282|15271|15276|15265|343
1762270500000|2025-11-04 15:35:00|15283|15272|15285|15274|15286|15275|15279|15267|309
1762270800000|2025-11-04 15:40:00|15284|15273|15283|15272|15288|15277|15282|15271|331
1762271100000|2025-11-04 15:45:00|15282|15271|15276|15265|15282|15272|15275|15264|264
1762271400000|2025-11-04 15:50:00|15277|15266|15274|15263|15278|15267|15271|15260|154
1762271700000|2025-11-04 15:55:00|15275|15264|15276|15265|15277|15265|15271|15260|154
1762272000000|2025-11-04 16:00:00|15277|15266|15277|15266|15282|15271|15275|15264|253
1762272300000|2025-11-04 16:05:00|15276|15265|15274|15263|15278|15267|15273|15262|185
1762272600000|2025-11-04 16:10:00|15273|15262|15276|15264|15276|15265|15270|15259|165
1762272900000|2025-11-04 16:15:00|15275|15265|15277|15266|15280|15268|15274|15263|275
1762273200000|2025-11-04 16:20:00|15278|15265|15276|15265|15279|15268|15275|15264|229
1762273500000|2025-11-04 16:25:00|15275|15264|15281|15270|15284|15273|15274|15263|404
1762273800000|2025-11-04 16:30:00|15282|15271|15281|15270|15285|15274|15280|15269|437
1762274100000|2025-11-04 16:35:00|15282|15271|15288|15277|15289|15278|15281|15270|354
1762274400000|2025-11-04 16:40:00|15289|15278|15285|15274|15290|15278|15282|15271|271
1762274700000|2025-11-04 16:45:00|15286|15275|15280|15269|15286|15275|15279|15268|297
1762275000000|2025-11-04 16:50:00|15279|15268|15282|15271|15282|15271|15276|15265|213
1762275300000|2025-11-04 16:55:00|15281|15270|15283|15272|15284|15273|15280|15269|249
1762275600000|2025-11-04 17:00:00|15284|15273|15281|15270|15284|15273|15279|15268|272
1762275900000|2025-11-04 17:05:00|15280|15269|15278|15267|15281|15270|15276|15265|156
1762276200000|2025-11-04 17:10:00|15277|15266|15274|15263|15278|15267|15274|15263|146
1762276500000|2025-11-04 17:15:00|15275|15264|15263|15252|15276|15265|15263|15252|241
1762276800000|2025-11-04 17:20:00|15262|15251|15271|15259|15271|15260|15260|15249|470
1762277100000|2025-11-04 17:25:00|15270|15260|15272|15261|15276|15265|15268|15257|359
1762277400000|2025-11-04 17:30:00|15271|15260|15273|15262|15275|15264|15270|15258|147
1762277700000|2025-11-04 17:35:00|15272|15261|15267|15256|15275|15263|15266|15255|157
1762278000000|2025-11-04 17:40:00|15266|15255|15265|15254|15268|15256|15262|15250|172
1762278300000|2025-11-04 17:45:00|15266|15255|15272|15260|15272|15261|15265|15254|131
1762278600000|2025-11-04 17:50:00|15271|15261|15268|15256|15275|15263|15268|15256|108
1762278900000|2025-11-04 17:55:00|15267|15257|15266|15255|15268|15257|15261|15250|159
1762279200000|2025-11-04 18:00:00|15265|15254|15264|15253|15267|15256|15263|15252|233
1762279500000|2025-11-04 18:05:00|15265|15252|15264|15253|15266|15255|15263|15252|631
1762279800000|2025-11-04 18:10:00|15265|15254|15267|15256|15268|15256|15264|15253|515
1762280100000|2025-11-04 18:15:00|15268|15257|15263|15252|15268|15257|15263|15252|252
1762280400000|2025-11-04 18:20:00|15264|15253|15268|15257|15273|15261|15263|15252|591
1762280700000|2025-11-04 18:25:00|15267|15256|15264|15253|15268|15257|15260|15249|198
1762281000000|2025-11-04 18:30:00|15263|15252|15265|15254|15268|15256|15263|15252|136
1762281300000|2025-11-04 18:35:00|15266|15253|15263|15251|15267|15255|15262|15251|490
1762281600000|2025-11-04 18:40:00|15262|15252|15267|15255|15267|15256|15262|15251|138
1762281900000|2025-11-04 18:45:00|15266|15254|15262|15251|15268|15257|15262|15251|296
1762282200000|2025-11-04 18:50:00|15263|15252|15268|15257|15269|15258|15262|15251|211
1762282500000|2025-11-04 18:55:00|15267|15256|15265|15254|15269|15258|15263|15252|341
1762282800000|2025-11-04 19:00:00|15264|15253|15267|15256|15269|15258|15264|15253|250
1762283100000|2025-11-04 19:05:00|15266|15255|15259|15248|15266|15256|15258|15247|117
1762283400000|2025-11-04 19:10:00|15258|15247|15262|15251|15264|15253|15258|15247|194
1762283700000|2025-11-04 19:15:00|15263|15250|15264|15252|15266|15254|15262|15250|97
1762284000000|2025-11-04 19:20:00|15263|15253|15264|15253|15265|15253|15262|15251|75
1762284300000|2025-11-04 19:25:00|15265|15254|15260|15249|15265|15254|15260|15249|125
1762284600000|2025-11-04 19:30:00|15261|15248|15258|15247|15261|15248|15252|15241|291
1762284900000|2025-11-04 19:35:00|15257|15246|15250|15239|15257|15246|15249|15238|138
1762285200000|2025-11-04 19:40:00|15251|15240|15246.5|15236.5|15252|15241|15245|15234|132
1762285500000|2025-11-04 19:45:00|15247|15237|15246|15236|15247.5|15237.5|15245|15235|108
1762285800000|2025-11-04 19:50:00|15245.5|15235.5|15247.5|15237.5|15250.5|15240.5|15245.5|15235.5|336
1762286100000|2025-11-04 19:55:00|15248|15238|15246|15236|15248.5|15238.5|15244.5|15234.5|275
1762286400000|2025-11-04 20:00:00|15245.5|15235.5|15242.5|15232.5|15247|15237|15241.5|15231.5|601
1762286700000|2025-11-04 20:05:00|15243|15233|15244.5|15234.5|15246.5|15236.5|15242|15232|132
1762287000000|2025-11-04 20:10:00|15243.5|15233.5|15244.5|15234.5|15244.5|15234.5|15242.5|15232.5|74
1762287300000|2025-11-04 20:15:00|15245.5|15235.5|15243.5|15233.5|15248.5|15238.5|15243.5|15233.5|436
1762287600000|2025-11-04 20:20:00|15243|15233|15237.5|15227.5|15243|15233|15235.5|15225.5|108
1762287900000|2025-11-04 20:25:00|15238|15228|15239.5|15229.5|15239.5|15229.5|15237.5|15227.5|193
1762288200000|2025-11-04 20:30:00|15238.5|15228.5|15237.5|15227.5|15239.5|15229.5|15236.5|15226.5|149
1762288500000|2025-11-04 20:35:00|15238|15228|15240.5|15230.5|15241.5|15231.5|15238|15228|157
1762288800000|2025-11-04 20:40:00|15240|15230|15240.5|15230.5|15242.5|15232.5|15239.5|15229.5|121
1762289100000|2025-11-04 20:45:00|15241|15231|15238.5|15228.5|15241.5|15231.5|15237.5|15227.5|124
1762289400000|2025-11-04 20:50:00|15239.5|15229.5|15240.5|15230.5|15240.5|15230.5|15239.5|15229.5|212
1762289700000|2025-11-04 20:55:00|15239.5|15229.5|15229.5|15219.5|15239.5|15229.5|15227.5|15217.5|746
1762290000000|2025-11-04 21:00:00|15230.5|15220.5|15229|15219|15230.5|15220.5|15227.5|15217.5|168
1762290300000|2025-11-04 21:05:00|15228.5|15218.5|15228.5|15218.5|15229.5|15219.5|15227.5|15217.5|30
1762290600000|2025-11-04 21:10:00|15228|15218|15224.5|15214.5|15229.5|15219.5|15224.5|15214.5|283
1762290900000|2025-11-04 21:15:00|15232.8|15208.8|15232.5|15208.5|15235.2|15211.2|15225.7|15201.7|0
1762291200000|2025-11-04 21:20:00|15232.2|15208.2|15228.1|15204.1|15233|15209|15228.1|15204.1|0
1762291500000|2025-11-04 21:25:00|15228.4|15204.4|15227.7|15203.7|15229.8|15205.8|15226.2|15202.2|0
1762291800000|2025-11-04 21:30:00|15227.9|15203.9|15229.7|15205.7|15230|15206|15226.1|15202.1|0
1762292100000|2025-11-04 21:35:00|15229.5|15205.5|15231.8|15207.8|15231.8|15207.8|15228.4|15204.4|0
1762292400000|2025-11-04 21:40:00|15232.1|15208.1|15237.9|15213.9|15238.3|15214.3|15232.1|15208.1|0
1762292700000|2025-11-04 21:45:00|15238.2|15214.2|15236.4|15212.4|15239.4|15215.4|15235|15211|0
1762293000000|2025-11-04 21:50:00|15236.1|15212.1|15240.3|15216.3|15240.9|15216.9|15234.8|15210.8|0
1762293300000|2025-11-04 21:55:00|15240.6|15216.6|15240.3|15216.3|15243.2|15219.2|15239.5|15215.5|0
1762293600000|2025-11-04 22:00:00|15239.9|15215.9|15240.6|15216.6|15240.9|15216.9|15239.9|15215.9|0
1762293900000|2025-11-04 22:05:00|15240.5|15216.5|15241.4|15217.4|15241.9|15217.9|15240|15216|0
1762294200000|2025-11-04 22:10:00|15241.5|15217.5|15240|15216|15241.5|15217.5|15240|15216|0
1762294500000|2025-11-04 22:15:00|15241.4|15217.4|15240|15216|15241.4|15217.4|15239.3|15215.3|0
1762294800000|2025-11-04 22:20:00|15239.9|15215.9|15241.3|15217.3|15242.1|15218.1|15239.8|15215.8|0
1762295100000|2025-11-04 22:25:00|15241.5|15217.5|15242.3|15218.3|15242.8|15218.8|15241.5|15217.5|0
1762295400000|2025-11-04 22:30:00|15242.2|15218.2|15241.8|15217.8|15242.9|15218.9|15241.4|15217.4|0
1762295700000|2025-11-04 22:35:00|15241.3|15217.3|15240.5|15216.5|15242.1|15218.1|15239.9|15215.9|0
1762296000000|2025-11-04 22:40:00|15240.3|15216.3|15239.4|15215.4|15240.3|15216.3|15239.2|15215.2|0
1762296300000|2025-11-04 22:45:00|15239.3|15215.3|15238.7|15214.7|15239.3|15215.3|15238.5|15214.5|0
1762296600000|2025-11-04 22:50:00|15238.5|15214.5|15237.2|15213.2|15238.7|15214.7|15236.4|15212.4|0
1762296900000|2025-11-04 22:55:00|15237.1|15213.1|15236.2|15212.2|15237.5|15213.5|15236.1|15212.1|0
1762297200000|2025-11-04 23:00:00|15235.4|15211.4|15231.2|15207.2|15242.3|15218.3|15231.2|15207.2|0
1762297500000|2025-11-04 23:05:00|15231.1|15207.1|15225.6|15201.6|15233.4|15209.4|15225.3|15201.3|0
1762297800000|2025-11-04 23:10:00|15225.5|15201.5|15229.5|15205.5|15230.7|15206.7|15225.4|15201.4|0
1762298100000|2025-11-04 23:15:00|15229.8|15205.8|15233.7|15209.7|15234|15210|15227.4|15203.4|0
1762298400000|2025-11-04 23:20:00|15233.4|15209.4|15230.4|15206.4|15234.7|15210.7|15229.7|15205.7|0
1762298700000|2025-11-04 23:25:00|15230.6|15206.6|15229|15205|15230.8|15206.8|15227.7|15203.7|0
1762299000000|2025-11-04 23:30:00|15229.2|15205.2|15229.3|15205.3|15233.7|15209.7|15227.7|15203.7|0
1762299300000|2025-11-04 23:35:00|15229.5|15205.5|15230.5|15206.5|15231.5|15207.5|15226.8|15202.8|0
1762299600000|2025-11-04 23:40:00|15230.6|15206.6|15231.5|15207.5|15232.5|15208.5|15230.2|15206.2|0
1762299900000|2025-11-04 23:45:00|15231.4|15207.4|15225.7|15201.7|15231.5|15207.5|15224.5|15200.5|0
1762300200000|2025-11-04 23:50:00|15225.8|15201.8|15226.6|15202.6|15228.4|15204.4|15225.1|15201.1|0
1762300500000|2025-11-04 23:55:00|15226.9|15202.9|15225.9|15201.9|15227.4|15203.4|15225.1|15201.1|0
1762300800000|2025-11-05 00:00:00|15225.3|15201.3|15216.8|15192.8|15225.4|15201.4|15214.5|15190.5|0
1762301100000|2025-11-05 00:05:00|15216.5|15192.5|15218|15194|15220.3|15196.3|15211.2|15187.2|0
1762301400000|2025-11-05 00:10:00|15217.9|15193.9|15222.6|15198.6|15222.6|15198.6|15217.1|15193.1|0
1762301700000|2025-11-05 00:15:00|15222.5|15198.5|15217.7|15193.7|15223.7|15199.7|15215.9|15191.9|0
1762302000000|2025-11-05 00:20:00|15217.9|15193.9|15215.7|15191.7|15222.2|15198.2|15214.5|15190.5|0
1762302300000|2025-11-05 00:25:00|15215.5|15191.5|15207.9|15183.9|15216.1|15192.1|15207.1|15183.1|0
1762302600000|2025-11-05 00:30:00|15208.2|15184.2|15201.9|15177.9|15208.8|15184.8|15200.5|15176.5|0
1762302900000|2025-11-05 00:35:00|15201.8|15177.8|15203.3|15179.3|15207.8|15183.8|15201.8|15177.8|0
1762303200000|2025-11-05 00:40:00|15203.4|15179.4|15199.7|15175.7|15203.4|15179.4|15198.7|15174.7|0
1762303500000|2025-11-05 00:45:00|15199.8|15175.8|15198.7|15174.7|15201.7|15177.7|15197.9|15173.9|0
1762303800000|2025-11-05 00:50:00|15199|15175|15210.7|15186.7|15211|15187|15196.6|15172.6|0
1762304100000|2025-11-05 00:55:00|15211.3|15187.3|15207.5|15183.5|15212.1|15188.1|15206.9|15182.9|0
1762304400000|2025-11-05 01:00:00|15206.8|15182.8|15215.9|15205.9|15224.9|15214.9|15202.4|15182.8|5017
1762304700000|2025-11-05 01:05:00|15214.9|15204.9|15197.9|15187.9|15218.9|15208.9|15194.9|15184.9|2303
1762305000000|2025-11-05 01:10:00|15197.4|15187.4|15201.9|15191.9|15205.9|15195.9|15196.9|15186.9|1359
1762305300000|2025-11-05 01:15:00|15199.9|15189.9|15174.9|15164.9|15200.9|15190.9|15168.9|15158.9|4523
1762305600000|2025-11-05 01:20:00|15174.4|15164.4|15153.9|15143.9|15175.4|15165.4|15150.9|15140.9|3654
1762305900000|2025-11-05 01:25:00|15153.4|15143.4|15148.9|15138.9|15157.4|15147.4|15132.9|15122.9|3406
1762306200000|2025-11-05 01:30:00|15156.9|15146.9|15109.9|15099.9|15179.4|15169.4|15100.9|15090.9|30980
1762306500000|2025-11-05 01:35:00|15112.9|15102.9|15158.4|15148.4|15172.4|15162.4|15100.9|15090.9|12811
1762306800000|2025-11-05 01:40:00|15159.9|15149.9|15164.9|15154.9|15182.9|15172.9|15151.4|15141.4|7782
1762307100000|2025-11-05 01:45:00|15164.4|15154.4|15198.4|15188.4|15199.4|15189.4|15155.4|15145.4|6337
1762307400000|2025-11-05 01:50:00|15197.4|15187.4|15189.4|15179.4|15200.4|15190.4|15179.4|15169.4|4548
1762307700000|2025-11-05 01:55:00|15190.4|15180.4|15199.4|15189.4|15220.4|15210.4|15187.4|15177.4|6490
1762308000000|2025-11-05 02:00:00|15200.4|15190.4|15196.4|15186.4|15209.4|15199.4|15187.4|15177.4|4718
1762308300000|2025-11-05 02:05:00|15197.4|15187.4|15203.4|15193.4|15231.4|15221.4|15189.4|15179.4|4206
1762308600000|2025-11-05 02:10:00|15204.4|15194.4|15234.4|15224.4|15239.4|15229.4|15203.4|15193.4|4759
1762308900000|2025-11-05 02:15:00|15235.4|15225.4|15207.4|15197.4|15236.4|15226.4|15206.4|15196.4|3871
1762309200000|2025-11-05 02:20:00|15208.4|15198.4|15198.4|15188.4|15229.4|15219.4|15194.4|15184.4|2621
1762309500000|2025-11-05 02:25:00|15199.4|15189.4|15190.4|15180.4|15202.4|15192.4|15189.4|15179.4|2002
1762309800000|2025-11-05 02:30:00|15191.4|15181.4|15210.4|15200.4|15211.4|15201.4|15189.4|15179.4|2600
1762310100000|2025-11-05 02:35:00|15211.4|15201.4|15221.4|15211.4|15234.4|15224.4|15207.4|15197.4|2268
1762310400000|2025-11-05 02:40:00|15222.4|15212.4|15219.4|15209.4|15224.4|15214.4|15208.4|15198.4|2505
1762310700000|2025-11-05 02:45:00|15220.4|15210.4|15209.4|15199.4|15237.4|15227.4|15208.4|15198.4|2237
1762311000000|2025-11-05 02:50:00|15211.4|15201.4|15212.4|15202.4|15213.4|15203.4|15199.4|15189.4|2060
1762311300000|2025-11-05 02:55:00|15213.4|15203.4|15227.4|15217.4|15234.4|15224.4|15213.4|15203.4|2540
1762311600000|2025-11-05 03:00:00|15228.4|15218.4|15237.4|15227.4|15245.4|15235.4|15225.4|15215.4|4163
1762311900000|2025-11-05 03:05:00|15238.4|15228.4|15250.4|15240.4|15250.4|15240.4|15229.4|15219.4|2577
1762312200000|2025-11-05 03:10:00|15251.4|15241.4|15262.4|15252.4|15270.4|15260.4|15240.4|15230.4|3589
1762312500000|2025-11-05 03:15:00|15261.4|15251.4|15274.4|15264.4|15280.4|15270.4|15256.4|15246.4|4566
1762312800000|2025-11-05 03:20:00|15273.4|15263.4|15279.4|15269.4|15283.4|15273.4|15259.4|15249.4|4226
1762313100000|2025-11-05 03:25:00|15280.4|15270.4|15271.4|15261.4|15289.4|15279.4|15264.4|15254.4|3880
1762313400000|2025-11-05 03:30:00|15270.4|15260.4|15274.4|15264.4|15281.4|15271.4|15268.4|15258.4|704
1762313700000|2025-11-05 03:35:00|15275.4|15265.4|15268.4|15258.4|15275.4|15265.4|15263.4|15253.4|526
1762314000000|2025-11-05 03:40:00|15269.4|15259.4|15274.4|15264.4|15279.4|15269.4|15269.4|15259.4|350
1762314300000|2025-11-05 03:45:00|15275.4|15265.4|15280.4|15270.4|15289.4|15279.4|15274.4|15264.4|994
1762314600000|2025-11-05 03:50:00|15281.4|15271.4|15283.4|15273.4|15287.4|15277.4|15274.4|15264.4|537
1762314900000|2025-11-05 03:55:00|15284.4|15274.4|15288.4|15278.4|15288.4|15278.4|15282.4|15272.4|443
1762315200000|2025-11-05 04:00:00|15289.4|15279.4|15283.4|15273.4|15289.4|15279.4|15281.4|15271.4|196
1762315500000|2025-11-05 04:05:00|15284.4|15274.4|15282.4|15272.4|15285.4|15275.4|15279.4|15269.4|238
1762315800000|2025-11-05 04:10:00|15280.4|15270.4|15286.4|15276.4|15289.4|15279.4|15280.4|15270.4|299
1762316100000|2025-11-05 04:15:00|15288.4|15278.4|15283.4|15273.4|15290.4|15280.4|15283.4|15273.4|295
1762316400000|2025-11-05 04:20:00|15284.4|15274.4|15287.4|15277.4|15288.4|15278.4|15284.4|15274.4|202
1762316700000|2025-11-05 04:25:00|15288.4|15278.4|15285.4|15275.4|15289.4|15279.4|15282.4|15272.4|269
1762317000000|2025-11-05 04:30:00|15284.4|15274.4|15284.4|15274.4|15286.4|15276.4|15282.4|15272.4|298
1762317300000|2025-11-05 04:35:00|15285.4|15275.4|15285.4|15275.4|15286.4|15276.4|15284.4|15274.4|152
1762317600000|2025-11-05 04:40:00|15286.4|15276.4|15286.4|15276.4|15289.4|15279.4|15285.4|15275.4|181
1762317900000|2025-11-05 04:45:00|15287.4|15277.4|15284.4|15274.4|15287.4|15277.4|15283.4|15273.4|243
1762318200000|2025-11-05 04:50:00|15285.4|15275.4|15280.4|15270.4|15285.4|15275.4|15278.4|15268.4|460
1762318500000|2025-11-05 04:55:00|15281.4|15271.4|15283.4|15273.4|15284.4|15274.4|15280.4|15270.4|355
1762318800000|2025-11-05 05:00:00|15282.4|15272.4|15286.4|15276.4|15294.4|15284.4|15274.4|15264.4|4850
1762319100000|2025-11-05 05:05:00|15285.4|15275.4|15285.4|15275.4|15296.4|15286.4|15269.4|15259.4|3897
1762319400000|2025-11-05 05:10:00|15284.4|15274.4|15300.4|15290.4|15306.4|15296.4|15284.4|15274.4|3752
1762319700000|2025-11-05 05:15:00|15299.4|15289.4|15293.4|15283.4|15311.4|15301.4|15288.4|15278.4|4880
1762320000000|2025-11-05 05:20:00|15295.4|15285.4|15285.4|15275.4|15311.4|15301.4|15285.4|15275.4|3299
1762320300000|2025-11-05 05:25:00|15286.4|15276.4|15279.4|15269.4|15292.4|15282.4|15277.4|15267.4|3101
1762320600000|2025-11-05 05:30:00|15278.4|15268.4|15295.4|15285.4|15296.4|15286.4|15274.4|15264.4|3391
1762320900000|2025-11-05 05:35:00|15296.4|15286.4|15307.4|15297.4|15312.4|15302.4|15293.4|15283.4|3668
1762321200000|2025-11-05 05:40:00|15306.4|15296.4|15322.4|15312.4|15328.4|15318.4|15304.4|15294.4|3087
1762321500000|2025-11-05 05:45:00|15323.4|15313.4|15323.4|15313.4|15330.4|15320.4|15311.4|15301.4|3301
1762321800000|2025-11-05 05:50:00|15325.4|15315.4|15313.4|15303.4|15329.4|15319.4|15303.4|15293.4|4651
1762322100000|2025-11-05 05:55:00|15314.4|15304.4|15297.4|15287.4|15314.4|15304.4|15291.4|15281.4|4791
1762322400000|2025-11-05 06:00:00|15296.4|15286.4|15314.4|15304.4|15322.4|15312.4|15295.4|15285.4|3083
1762322700000|2025-11-05 06:05:00|15315.4|15305.4|15318.4|15308.4|15322.4|15312.4|15305.4|15295.4|2039
1762323000000|2025-11-05 06:10:00|15316.4|15306.4|15328.4|15318.4|15329.4|15319.4|15313.4|15303.4|3057
1762323300000|2025-11-05 06:15:00|15329.4|15319.4|15324.4|15314.4|15329.4|15319.4|15317.4|15307.4|2684
1762323600000|2025-11-05 06:20:00|15323.4|15313.4|15330.4|15320.4|15333.4|15323.4|15321.4|15311.4|4169
1762323900000|2025-11-05 06:25:00|15331.4|15321.4|15333.4|15323.4|15335.4|15325.4|15328.4|15318.4|4411
1762324200000|2025-11-05 06:30:00|15332.4|15322.4|15321.4|15311.4|15342.4|15332.4|15311.4|15301.4|4256
1762324500000|2025-11-05 06:35:00|15320.4|15310.4|15324.4|15314.4|15335.4|15325.4|15314.4|15304.4|3270
1762324800000|2025-11-05 06:40:00|15323.4|15313.4|15315.4|15305.4|15326.4|15316.4|15311.4|15301.4|4180
1762325100000|2025-11-05 06:45:00|15314.4|15304.4|15306.4|15296.4|15320.4|15310.4|15300.4|15290.4|4031
1762325400000|2025-11-05 06:50:00|15305.4|15295.4|15281.4|15271.4|15306.4|15296.4|15278.4|15268.4|8049
1762325700000|2025-11-05 06:55:00|15280.4|15270.4|15284.4|15274.4|15285.4|15275.4|15269.4|15259.4|6033
1762326000000|2025-11-05 07:00:00|15282.4|15272.4|15270.4|15260.4|15283.4|15273.4|15265.4|15255.4|2436
1762326300000|2025-11-05 07:05:00|15269.4|15259.4|15263.4|15253.4|15269.4|15259.4|15257.4|15247.4|1723
1762326600000|2025-11-05 07:10:00|15264.4|15254.4|15253.4|15243.4|15264.4|15254.4|15249.4|15239.4|1316
1762326900000|2025-11-05 07:15:00|15252.4|15242.4|15260.4|15250.4|15264.4|15254.4|15249.4|15239.4|1587
1762327200000|2025-11-05 07:20:00|15262.4|15252.4|15267.4|15257.4|15268.4|15258.4|15257.4|15247.4|661
1762327500000|2025-11-05 07:25:00|15266.4|15256.4|15264.4|15254.4|15267.4|15257.4|15260.4|15250.4|495
1762327800000|2025-11-05 07:30:00|15263.4|15253.4|15260.4|15250.4|15264.4|15254.4|15258.4|15248.4|843
1762328100000|2025-11-05 07:35:00|15259.4|15249.4|15263.4|15253.4|15266.4|15256.4|15259.4|15249.4|396
1762328400000|2025-11-05 07:40:00|15264.4|15254.4|15262.4|15252.4|15267.4|15257.4|15261.4|15251.4|671
1762328700000|2025-11-05 07:45:00|15263.4|15253.4|15262.4|15252.4|15265.4|15255.4|15257.4|15247.4|797
1762329000000|2025-11-05 07:50:00|15263.4|15253.4|15269.4|15259.4|15270.4|15260.4|15262.4|15252.4|469
1762329300000|2025-11-05 07:55:00|15268.4|15258.4|15269.4|15259.4|15272.4|15262.4|15267.4|15257.4|622
1762329600000|2025-11-05 08:00:00|15270.4|15258.4|15268.4|15257.4|15271.4|15259.4|15265.4|15254.4|965
1762329900000|2025-11-05 08:05:00|15269.4|15258.4|15288.4|15277.4|15289.4|15278.4|15268.4|15256.4|1155
1762330200000|2025-11-05 08:10:00|15289.4|15276.4|15283.4|15272.4|15290.4|15279.4|15283.4|15272.4|480
1762330500000|2025-11-05 08:15:00|15284.4|15273.4|15285.4|15274.4|15287.4|15276.4|15283.4|15272.4|488
1762330800000|2025-11-05 08:20:00|15286.4|15275.4|15286.4|15275.4|15287.4|15276.4|15280.4|15269.4|776
1762331100000|2025-11-05 08:25:00|15287.4|15276.4|15287.4|15276.4|15288.4|15277.4|15284.4|15273.4|449
1762331400000|2025-11-05 08:30:00|15292.9|15268.9|15293.5|15269.5|15296.6|15272.6|15291.2|15267.2|0
1762331700000|2025-11-05 08:35:00|15293.8|15269.8|15291.1|15267.1|15294.5|15270.5|15289.5|15265.5|148
1762332000000|2025-11-05 08:40:00|15291.4|15267.4|15294.9|15270.9|15295.1|15271.1|15289.4|15265.4|0
1762332300000|2025-11-05 08:45:00|15295.1|15271.1|15294.5|15270.5|15296.7|15272.7|15289.7|15265.7|198
1762332600000|2025-11-05 08:50:00|15294.6|15270.6|15294.9|15270.9|15298.5|15274.5|15291.9|15267.9|323
1762332900000|2025-11-05 08:55:00|15295|15271|15290.5|15266.5|15295.8|15271.8|15290.2|15266.2|82
1762333200000|2025-11-05 09:00:00|15290.2|15266.2|15291.4|15280.4|15296.4|15284.4|15288.4|15266.2|343
1762333500000|2025-11-05 09:05:00|15290.4|15279.4|15297.4|15286.4|15298.4|15287.4|15290.4|15279.4|116
1762333800000|2025-11-05 09:10:00|15298.4|15285.4|15289.4|15278.4|15298.4|15287.4|15288.4|15277.4|217
1762334100000|2025-11-05 09:15:00|15290.4|15277.4|15288.4|15277.4|15293.4|15282.4|15288.4|15276.4|287
1762334400000|2025-11-05 09:20:00|15287.4|15276.4|15286.4|15275.4|15290.4|15279.4|15286.4|15275.4|159
1762334700000|2025-11-05 09:25:00|15285.4|15274.4|15284.4|15273.4|15286.4|15275.4|15280.4|15269.4|148
1762335000000|2025-11-05 09:30:00|15283.4|15272.4|15280.4|15269.4|15283.4|15272.4|15278.4|15267.4|94
1762335300000|2025-11-05 09:35:00|15281.4|15270.4|15283.4|15272.4|15283.4|15272.4|15279.4|15268.4|150
1762335600000|2025-11-05 09:40:00|15282.4|15271.4|15280.4|15269.4|15284.4|15272.4|15279.4|15268.4|217
1762335900000|2025-11-05 09:45:00|15279.4|15268.4|15283.4|15272.4|15283.4|15272.4|15278.4|15267.4|114
1762336200000|2025-11-05 09:50:00|15282.4|15271.4|15285.4|15274.4|15286.4|15275.4|15282.4|15271.4|101
1762336500000|2025-11-05 09:55:00|15286.4|15275.4|15288.4|15277.4|15289.4|15278.4|15285.4|15274.4|234
1762336800000|2025-11-05 10:00:00|15287.4|15276.4|15281.4|15270.4|15290.4|15279.4|15280.4|15269.4|415
1762337100000|2025-11-05 10:05:00|15282.4|15271.4|15280.4|15269.4|15284.4|15273.4|15280.4|15269.4|146
1762337400000|2025-11-05 10:10:00|15279.4|15268.4|15279.4|15268.4|15280.4|15268.4|15277.4|15266.4|102
1762337700000|2025-11-05 10:15:00|15278.4|15267.4|15280.4|15269.4|15280.4|15269.4|15277.4|15266.4|110
1762338000000|2025-11-05 10:20:00|15279.4|15268.4|15279.4|15268.4|15280.4|15269.4|15278.4|15267.4|63
1762338300000|2025-11-05 10:25:00|15278.4|15267.4|15278.4|15267.4|15280.4|15269.4|15278.4|15266.4|143
1762338600000|2025-11-05 10:30:00|15277.4|15266.4|15278.4|15267.4|15279.4|15268.4|15276.4|15265.4|110
1762338900000|2025-11-05 10:35:00|15279.4|15268.4|15278.4|15267.4|15281.4|15270.4|15277.4|15266.4|314
1762339200000|2025-11-05 10:40:00|15279.4|15268.4|15277.4|15265.4|15279.4|15268.4|15276.4|15265.4|96
1762339500000|2025-11-05 10:45:00|15276.4|15266.4|15277.4|15266.4|15277.4|15266.4|15274.4|15262.4|197
1762339800000|2025-11-05 10:50:00|15276.4|15265.4|15271.4|15260.4|15277.4|15266.4|15270.4|15259.4|115
1762340100000|2025-11-05 10:55:00|15270.4|15259.4|15266.4|15255.4|15271.4|15260.4|15266.4|15255.4|285
1762340400000|2025-11-05 11:00:00|15265.4|15254.4|15273.4|15262.4|15274.4|15263.4|15265.4|15254.4|903
1762340700000|2025-11-05 11:05:00|15274.4|15261.4|15265.4|15254.4|15274.4|15263.4|15263.4|15252.4|404
1762341000000|2025-11-05 11:10:00|15266.4|15253.4|15265.4|15254.4|15266.4|15254.4|15263.4|15252.4|80
1762341300000|2025-11-05 11:15:00|15264.4|15253.4|15264.4|15253.4|15268.4|15256.4|15264.4|15253.4|111
1762341600000|2025-11-05 11:20:00|15265.4|15254.4|15265.4|15253.4|15267.4|15256.4|15264.4|15253.4|119
1762341900000|2025-11-05 11:25:00|15264.4|15254.4|15261.4|15249.4|15265.4|15254.4|15260.4|15249.4|139
1762342200000|2025-11-05 11:30:00|15260.4|15250.4|15259.4|15247.4|15262.4|15250.4|15258.4|15247.4|149
1762342500000|2025-11-05 11:35:00|15258.4|15248.4|15261.4|15249.4|15261.4|15250.4|15258.4|15247.4|188
1762342800000|2025-11-05 11:40:00|15262.4|15250.4|15263.4|15252.4|15265.4|15254.4|15262.4|15249.4|204
1762343100000|2025-11-05 11:45:00|15264.4|15253.4|15264.4|15253.4|15265.4|15254.4|15263.4|15252.4|54
1762343400000|2025-11-05 11:50:00|15265.4|15252.4|15267.4|15256.4|15268.4|15257.4|15264.4|15252.4|146
1762343700000|2025-11-05 11:55:00|15266.4|15255.4|15266.4|15255.4|15268.4|15257.4|15265.4|15254.4|119
1762344000000|2025-11-05 12:00:00|15267.4|15253.4|15265.4|15254.4|15267.4|15254.4|15262.4|15251.4|300
1762344300000|2025-11-05 12:05:00|15264.4|15253.4|15269.4|15258.4|15269.4|15258.4|15264.4|15253.4|190
1762344600000|2025-11-05 12:10:00|15268.4|15257.4|15267.4|15256.4|15269.4|15258.4|15264.4|15253.4|129
1762344900000|2025-11-05 12:15:00|15266.4|15255.4|15271.4|15260.4|15272.4|15261.4|15266.4|15254.4|164
1762345200000|2025-11-05 12:20:00|15272.4|15261.4|15273.4|15262.4|15274.4|15263.4|15271.4|15260.4|150
1762345500000|2025-11-05 12:25:00|15272.4|15261.4|15272.4|15261.4|15274.4|15263.4|15271.4|15260.4|150
1762345800000|2025-11-05 12:30:00|15271.4|15260.4|15271.4|15260.4|15274.4|15263.4|15271.4|15260.4|99
1762346100000|2025-11-05 12:35:00|15272.4|15261.4|15273.4|15262.4|15273.4|15262.4|15270.4|15259.4|188
1762346400000|2025-11-05 12:40:00|15274.4|15261.4|15277.4|15266.4|15277.4|15266.4|15273.4|15261.4|176
1762346700000|2025-11-05 12:45:00|15276.4|15265.4|15274.4|15263.4|15277.4|15266.4|15273.4|15262.4|127
1762347000000|2025-11-05 12:50:00|15273.4|15262.4|15276.4|15265.4|15278.4|15267.4|15273.4|15262.4|123
1762347300000|2025-11-05 12:55:00|15275.4|15264.4|15279.4|15268.4|15279.4|15268.4|15275.4|15264.4|89
1762347600000|2025-11-05 13:00:00|15278.4|15267.4|15278.4|15267.4|15279.4|15268.4|15276.4|15264.4|116
1762347900000|2025-11-05 13:05:00|15279.4|15266.4|15271.4|15260.4|15279.4|15268.4|15271.4|15260.4|233
1762348200000|2025-11-05 13:10:00|15270.4|15259.4|15267.4|15256.4|15271.4|15259.4|15267.4|15256.4|207
1762348500000|2025-11-05 13:15:00|15266.4|15255.4|15268.4|15257.4|15270.4|15259.4|15265.4|15254.4|418
1762348800000|2025-11-05 13:20:00|15267.4|15256.4|15271.4|15260.4|15272.4|15261.4|15266.4|15255.4|188
1762349100000|2025-11-05 13:25:00|15272.4|15261.4|15279.4|15267.4|15279.4|15267.4|15270.4|15259.4|109
1762349400000|2025-11-05 13:30:00|15278.4|15266.4|15274.4|15263.4|15280.4|15269.4|15274.4|15263.4|654
1762349700000|2025-11-05 13:35:00|15275.4|15264.4|15280.4|15268.4|15282.4|15270.4|15274.4|15263.4|267
1762350000000|2025-11-05 13:40:00|15279.4|15267.4|15283.4|15272.4|15284.4|15273.4|15278.4|15267.4|248
1762350300000|2025-11-05 13:45:00|15282.4|15271.4|15281.4|15270.4|15285.4|15273.4|15279.4|15268.4|253
1762350600000|2025-11-05 13:50:00|15280.4|15269.4|15279.4|15268.4|15281.4|15270.4|15278.4|15267.4|199
1762350900000|2025-11-05 13:55:00|15280.4|15269.4|15279.4|15268.4|15281.4|15270.4|15278.4|15267.4|311
1762351200000|2025-11-05 14:00:00|15280.4|15267.4|15278.4|15266.4|15280.4|15269.4|15277.4|15266.4|417
1762351500000|2025-11-05 14:05:00|15277.4|15267.4|15281.4|15270.4|15284.4|15273.4|15277.4|15266.4|140
1762351800000|2025-11-05 14:10:00|15282.4|15269.4|15279.4|15268.4|15283.4|15272.4|15279.4|15268.4|146
1762352100000|2025-11-05 14:15:00|15278.4|15267.4|15281.4|15270.4|15282.4|15270.4|15278.4|15266.4|91
1762352400000|2025-11-05 14:20:00|15280.4|15269.4|15280.4|15268.4|15281.4|15270.4|15279.4|15268.4|95
1762352700000|2025-11-05 14:25:00|15279.4|15267.4|15277.4|15266.4|15281.4|15270.4|15277.4|15266.4|393
1762353000000|2025-11-05 14:30:00|15278.4|15267.4|15289.4|15277.4|15298.4|15287.4|15275.4|15264.4|2693
1762353300000|2025-11-05 14:35:00|15288.4|15278.4|15299.4|15288.4|15303.4|15292.4|15288.4|15277.4|1096
1762353600000|2025-11-05 14:40:00|15298.4|15287.4|15299.4|15288.4|15304.4|15293.4|15297.4|15286.4|515
1762353900000|2025-11-05 14:45:00|15300.4|15289.4|15316.4|15305.4|15319.4|15308.4|15299.4|15288.4|772
1762354200000|2025-11-05 14:50:00|15317.4|15304.4|15342.4|15330.4|15342.4|15331.4|15317.4|15304.4|2378
1762354500000|2025-11-05 14:55:00|15341.4|15329.4|15346.4|15335.4|15346.4|15335.4|15339.4|15328.4|1064
1762354800000|2025-11-05 15:00:00|15343.4|15332.4|15353.4|15341.4|15353.4|15342.4|15337.4|15326.4|2038
1762355100000|2025-11-05 15:05:00|15352.4|15340.4|15358.4|15347.4|15366.4|15355.4|15349.4|15338.4|2058
1762355400000|2025-11-05 15:10:00|15357.4|15346.4|15343.4|15332.4|15357.4|15346.4|15343.4|15332.4|577
1762355700000|2025-11-05 15:15:00|15344.4|15336.4|15342.4|15331.4|15353.4|15342.4|15342.4|15331.4|870
1762356000000|2025-11-05 15:20:00|15343.4|15332.4|15347.4|15335.4|15350.4|15339.4|15337.4|15326.4|683
1762356300000|2025-11-05 15:25:00|15346.4|15336.4|15356.4|15345.4|15359.4|15347.4|15345.4|15333.4|703
1762356600000|2025-11-05 15:30:00|15355.4|15344.4|15356.4|15344.4|15359.4|15348.4|15355.4|15344.4|363
1762356900000|2025-11-05 15:35:00|15355.4|15345.4|15354.4|15342.4|15355.4|15345.4|15350.4|15339.4|327
1762357200000|2025-11-05 15:40:00|15353.4|15343.4|15351.4|15340.4|15355.4|15344.4|15349.4|15338.4|390
1762357500000|2025-11-05 15:45:00|15350.4|15339.4|15357.4|15346.4|15359.4|15348.4|15350.4|15339.4|466
1762357800000|2025-11-05 15:50:00|15356.4|15345.4|15354.4|15343.4|15356.4|15346.4|15349.4|15337.4|354
1762358100000|2025-11-05 15:55:00|15353.4|15342.4|15352.4|15341.4|15353.4|15342.4|15346.4|15335.4|370
1762358400000|2025-11-05 16:00:00|15351.4|15340.4|15343.4|15332.4|15353.4|15341.4|15339.4|15328.4|1051
1762358700000|2025-11-05 16:05:00|15342.4|15331.4|15340.4|15329.4|15345.4|15334.4|15337.4|15326.4|688
1762359000000|2025-11-05 16:10:00|15339.4|15328.4|15334.4|15323.4|15339.4|15329.4|15332.4|15321.4|468
1762359300000|2025-11-05 16:15:00|15335.4|15324.4|15333.4|15322.4|15338.4|15327.4|15332.4|15321.4|345
1762359600000|2025-11-05 16:20:00|15332.4|15321.4|15337.4|15326.4|15337.4|15326.4|15330.4|15319.4|349
1762359900000|2025-11-05 16:25:00|15338.4|15327.4|15339.4|15328.4|15342.4|15331.4|15337.4|15326.4|583
1762360200000|2025-11-05 16:30:00|15338.4|15327.4|15340.4|15329.4|15340.4|15329.4|15336.4|15325.4|356
1762360500000|2025-11-05 16:35:00|15339.4|15328.4|15344.4|15333.4|15344.4|15333.4|15336.4|15325.4|299
1762360800000|2025-11-05 16:40:00|15345.4|15332.4|15346.4|15335.4|15348.4|15336.4|15343.4|15332.4|250
1762361100000|2025-11-05 16:45:00|15347.4|15336.4|15352.4|15341.4|15353.4|15342.4|15345.4|15334.4|551
1762361400000|2025-11-05 16:50:00|15351.4|15340.4|15354.4|15343.4|15354.4|15343.4|15351.4|15340.4|392
1762361700000|2025-11-05 16:55:00|15353.4|15342.4|15352.4|15340.4|15354.4|15343.4|15350.4|15339.4|372
1762362000000|2025-11-05 17:00:00|15351.4|15341.4|15354.4|15343.4|15358.4|15347.4|15351.4|15340.4|746
1762362300000|2025-11-05 17:05:00|15355.4|15344.4|15356.4|15345.4|15359.4|15347.4|15354.4|15343.4|718
1762362600000|2025-11-05 17:10:00|15355.4|15344.4|15360.4|15349.4|15362.4|15350.4|15355.4|15344.4|670
1762362900000|2025-11-05 17:15:00|15359.4|15348.4|15356.4|15345.4|15360.4|15349.4|15356.4|15345.4|239
1762363200000|2025-11-05 17:20:00|15355.4|15344.4|15356.4|15345.4|15357.4|15346.4|15354.4|15343.4|214
1762363500000|2025-11-05 17:25:00|15357.4|15346.4|15358.4|15347.4|15359.4|15348.4|15357.4|15345.4|177
1762363800000|2025-11-05 17:30:00|15357.4|15346.4|15358.4|15347.4|15359.4|15348.4|15356.4|15345.4|197
1762364100000|2025-11-05 17:35:00|15359.4|15348.4|15361.4|15350.4|15363.4|15352.4|15359.4|15348.4|151
1762364400000|2025-11-05 17:40:00|15360.4|15349.4|15363.4|15351.4|15363.4|15351.4|15358.4|15347.4|147
1762364700000|2025-11-05 17:45:00|15362.4|15352.4|15362.4|15350.4|15363.4|15352.4|15359.4|15348.4|899
1762365000000|2025-11-05 17:50:00|15361.4|15351.4|15363.4|15352.4|15364.4|15353.4|15360.4|15349.4|620
1762365300000|2025-11-05 17:55:00|15362.4|15351.4|15359.4|15348.4|15363.4|15352.4|15358.4|15347.4|284
1762365600000|2025-11-05 18:00:00|15358.4|15347.4|15363.4|15351.4|15363.4|15352.4|15356.4|15345.4|349
1762365900000|2025-11-05 18:05:00|15362.4|15352.4|15361.4|15350.4|15363.4|15352.4|15360.4|15349.4|145
1762366200000|2025-11-05 18:10:00|15360.4|15349.4|15361.4|15350.4|15361.4|15350.4|15358.4|15347.4|187
1762366500000|2025-11-05 18:15:00|15362.4|15351.4|15364.4|15353.4|15365.4|15353.4|15361.4|15350.4|270
1762366800000|2025-11-05 18:20:00|15365.4|15352.4|15365.4|15354.4|15366.4|15355.4|15363.4|15352.4|193
1762367100000|2025-11-05 18:25:00|15366.4|15355.4|15363.4|15351.4|15366.4|15355.4|15362.4|15351.4|182
1762367400000|2025-11-05 18:30:00|15362.4|15352.4|15363.4|15351.4|15365.4|15353.4|15362.4|15351.4|312
1762367700000|2025-11-05 18:35:00|15362.4|15352.4|15370.4|15359.4|15371.4|15359.4|15362.4|15351.4|1125
1762368000000|2025-11-05 18:40:00|15371.4|15358.4|15370.4|15359.4|15373.4|15361.4|15369.4|15357.4|958
1762368300000|2025-11-05 18:45:00|15371.4|15360.4|15368.4|15357.4|15371.4|15360.4|15368.4|15357.4|101
1762368600000|2025-11-05 18:50:00|15369.4|15358.4|15369.4|15358.4|15370.4|15359.4|15368.4|15357.4|80
1762368900000|2025-11-05 18:55:00|15368.4|15357.4|15373.4|15362.4|15375.4|15364.4|15368.4|15357.4|840
1762369200000|2025-11-05 19:00:00|15372.4|15361.4|15371.4|15360.4|15374.4|15362.4|15370.4|15359.4|433
1762369500000|2025-11-05 19:05:00|15372.4|15361.4|15369.4|15358.4|15372.4|15361.4|15369.4|15358.4|48
1762369800000|2025-11-05 19:10:00|15370.4|15359.4|15371.4|15360.4|15371.4|15360.4|15370.4|15358.4|86
1762370100000|2025-11-05 19:15:00|15372.4|15361.4|15374.4|15363.4|15375.4|15364.4|15372.4|15360.4|131
1762370400000|2025-11-05 19:20:00|15375.4|15364.4|15373.4|15362.4|15375.4|15364.4|15373.4|15362.4|192
1762370700000|2025-11-05 19:25:00|15372.4|15361.4|15371.4|15360.4|15372.4|15361.4|15370.4|15359.4|83
1762371000000|2025-11-05 19:30:00|15372.4|15359.4|15373.4|15362.4|15373.4|15362.4|15372.4|15359.4|67
1762371300000|2025-11-05 19:35:00|15372.4|15361.4|15372.4|15361.4|15373.4|15362.4|15372.4|15361.4|45
1762371600000|2025-11-05 19:40:00|15373.4|15360.4|15370.4|15360.4|15373.4|15361.4|15370.4|15359.4|50
1762371900000|2025-11-05 19:45:00|15369.9|15359.9|15370.9|15360.9|15371.9|15361.9|15369.9|15359.9|29
1762372200000|2025-11-05 19:50:00|15371.4|15361.4|15370.9|15360.9|15371.9|15361.9|15370.9|15360.9|36
1762372500000|2025-11-05 19:55:00|15371.4|15361.4|15368.9|15358.9|15371.4|15361.4|15368.9|15358.9|24
1762372800000|2025-11-05 20:00:00|15369.4|15359.4|15369.9|15359.9|15369.9|15359.9|15368.9|15358.9|43
1762373100000|2025-11-05 20:05:00|15370.4|15360.4|15370.9|15360.9|15371.9|15361.9|15369.9|15359.9|52
1762373400000|2025-11-05 20:10:00|15371.4|15361.4|15371.4|15361.4|15371.9|15361.9|15370.9|15360.9|80
1762373700000|2025-11-05 20:15:00|15370.9|15360.9|15373.4|15363.4|15373.9|15363.9|15370.9|15360.9|101
1762374000000|2025-11-05 20:20:00|15372.9|15362.9|15370.9|15360.9|15373.4|15363.4|15370.9|15360.9|109
1762374300000|2025-11-05 20:25:00|15369.9|15359.9|15368.9|15358.9|15369.9|15359.9|15368.9|15358.9|44
1762374600000|2025-11-05 20:30:00|15367.9|15357.9|15366.9|15356.9|15367.9|15357.9|15366.9|15356.9|59
1762374900000|2025-11-05 20:35:00|15370.4|15360.4|15370.4|15360.4|15371.9|15361.9|15368.9|15358.9|406
1762375200000|2025-11-05 20:40:00|15369.9|15359.9|15367.9|15357.9|15370.9|15360.9|15366.9|15356.9|75
1762375500000|2025-11-05 20:45:00|15366.9|15356.9|15364.9|15354.9|15366.9|15356.9|15364.9|15354.9|81
1762375800000|2025-11-05 20:50:00|15363.9|15353.9|15362.9|15352.9|15366.4|15356.4|15361.4|15351.4|269
1762376100000|2025-11-05 20:55:00|15362.4|15352.4|15359.9|15349.9|15363.9|15353.9|15359.9|15349.9|653
1762376400000|2025-11-05 21:00:00|15359.4|15349.4|15364.9|15354.9|15364.9|15354.9|15359.4|15349.4|355
1762376700000|2025-11-05 21:05:00|15365.4|15355.4|15364.9|15354.9|15365.9|15355.9|15364.4|15354.4|36
1762377000000|2025-11-05 21:10:00|15363.9|15353.9|15365.4|15355.4|15366.4|15356.4|15361.9|15351.9|56
1762377300000|2025-11-05 21:15:00|15372.1|15348.1|15377.4|15353.4|15378|15354|15369.6|15345.6|0
1762377600000|2025-11-05 21:20:00|15377.1|15353.1|15378.9|15354.9|15379.1|15355.1|15375.5|15351.5|0
1762377900000|2025-11-05 21:25:00|15379.2|15355.2|15376.7|15352.7|15380.3|15356.3|15376.2|15352.2|0
1762378200000|2025-11-05 21:30:00|15377.1|15353.1|15380.1|15356.1|15380.7|15356.7|15376.7|15352.7|0
1762378500000|2025-11-05 21:35:00|15380.2|15356.2|15380.5|15356.5|15381.2|15357.2|15378.7|15354.7|0
1762378800000|2025-11-05 21:40:00|15380.1|15356.1|15380.1|15356.1|15380.7|15356.7|15379.1|15355.1|0
1762379100000|2025-11-05 21:45:00|15380|15356|15381|15357|15381.8|15357.8|15379.4|15355.4|0
1762379400000|2025-11-05 21:50:00|15380.9|15356.9|15380.6|15356.6|15382.6|15358.6|15379.7|15355.7|0
1762379700000|2025-11-05 21:55:00|15380.9|15356.9|15378.6|15354.6|15382|15358|15378.6|15354.6|0
1762380000000|2025-11-05 22:00:00|15378.7|15354.7|15384.3|15360.3|15384.3|15360.3|15378.2|15354.2|0
1762380300000|2025-11-05 22:05:00|15384.6|15360.6|15384.4|15360.4|15384.8|15360.8|15384.4|15360.4|0
1762380600000|2025-11-05 22:10:00|15384.3|15360.3|15384.2|15360.2|15384.7|15360.7|15383.9|15359.9|0
1762380900000|2025-11-05 22:15:00|15384.3|15360.3|15384.2|15360.2|15384.4|15360.4|15384|15360|0
1762381200000|2025-11-05 22:20:00|15384|15360|15383.6|15359.6|15384|15360|15383|15359|0
1762381500000|2025-11-05 22:25:00|15383.9|15359.9|15383.6|15359.6|15383.9|15359.9|15383.6|15359.6|0
1762381800000|2025-11-05 22:30:00|15383.4|15359.4|15382.6|15358.6|15383.4|15359.4|15381.4|15357.4|0
1762382100000|2025-11-05 22:35:00|15382.7|15358.7|15384.2|15360.2|15384.4|15360.4|15380.7|15356.7|0
1762382400000|2025-11-05 22:40:00|15384.1|15360.1|15384.9|15360.9|15385.1|15361.1|15384.1|15360.1|0
1762382700000|2025-11-05 22:45:00|15385.1|15361.1|15384.6|15360.6|15386.2|15362.2|15384.1|15360.1|0
1762383000000|2025-11-05 22:50:00|15385.9|15361.9|15385.7|15361.7|15386.7|15362.7|15384.8|15360.8|0
1762383300000|2025-11-05 22:55:00|15385.9|15361.9|15386.5|15362.5|15386.5|15362.5|15385.9|15361.9|0
1762383600000|2025-11-05 23:00:00|15388.6|15364.6|15378.3|15354.3|15389.4|15365.4|15378.3|15354.3|0
1762383900000|2025-11-05 23:05:00|15378.1|15354.1|15378.3|15354.3|15380.5|15356.5|15375.8|15351.8|0
1762384200000|2025-11-05 23:10:00|15378.5|15354.5|15385.2|15361.2|15386.1|15362.1|15377.9|15353.9|0
1762384500000|2025-11-05 23:15:00|15385.4|15361.4|15385.6|15361.6|15388.3|15364.3|15384.7|15360.7|0
1762384800000|2025-11-05 23:20:00|15385.5|15361.5|15381.5|15357.5|15386.4|15362.4|15381.5|15357.5|0
1762385100000|2025-11-05 23:25:00|15381.4|15357.4|15384.2|15360.2|15386.2|15362.2|15379.7|15355.7|0
1762385400000|2025-11-05 23:30:00|15384.1|15360.1|15384.9|15360.9|15387|15363|15384.1|15360.1|0
1762385700000|2025-11-05 23:35:00|15385|15361|15387.4|15363.4|15387.6|15363.6|15383.6|15359.6|0
1762386000000|2025-11-05 23:40:00|15387.3|15363.3|15395.1|15371.1|15395.5|15371.5|15386.1|15362.1|0
1762386300000|2025-11-05 23:45:00|15394.8|15370.8|15392.7|15368.7|15395|15371|15391.8|15367.8|0
1762386600000|2025-11-05 23:50:00|15392.5|15368.5|15393.5|15369.5|15395.4|15371.4|15388.7|15364.7|0
1762386900000|2025-11-05 23:55:00|15393.6|15369.6|15396.5|15372.5|15397.7|15373.7|15393.5|15369.5|0
1762387200000|2025-11-06 00:00:00|15396.8|15372.8|15392.9|15368.9|15396.8|15372.8|15389.5|15365.5|0
1762387500000|2025-11-06 00:05:00|15393|15369|15389.8|15365.8|15393.4|15369.4|15387.6|15363.6|0
1762387800000|2025-11-06 00:10:00|15390|15366|15383.5|15359.5|15390|15366|15380.6|15356.6|0
1762388100000|2025-11-06 00:15:00|15383.6|15359.6|15382.9|15358.9|15384.9|15360.9|15380.5|15356.5|0
1762388400000|2025-11-06 00:20:00|15383.2|15359.2|15371.7|15347.7|15384.2|15360.2|15371.7|15347.7|0
1762388700000|2025-11-06 00:25:00|15371.9|15347.9|15368.5|15344.5|15372.4|15348.4|15362.8|15338.8|0
1762389000000|2025-11-06 00:30:00|15368.3|15344.3|15368.7|15344.7|15373.2|15349.2|15368.3|15344.3|0
1762389300000|2025-11-06 00:35:00|15369|15345|15377.8|15353.8|15377.8|15353.8|15368.2|15344.2|0
1762389600000|2025-11-06 00:40:00|15377.6|15353.6|15373.7|15349.7|15378.2|15354.2|15373|15349|0
1762389900000|2025-11-06 00:45:00|15373.9|15349.9|15374.2|15350.2|15374.9|15350.9|15371.6|15347.6|0
1762390200000|2025-11-06 00:50:00|15373.2|15349.2|15373|15349|15375.7|15351.7|15370.3|15346.3|0
1762390500000|2025-11-06 00:55:00|15373.1|15349.1|15375.5|15351.5|15378.6|15354.6|15372.6|15348.6|0
1762390800000|2025-11-06 01:00:00|15375.2|15351.2|15331.9|15321.9|15375.3|15351.3|15325.9|15315.9|2466
1762391100000|2025-11-06 01:05:00|15331.4|15321.4|15337.9|15327.9|15343.9|15333.9|15331.4|15321.4|917
1762391400000|2025-11-06 01:10:00|15339.4|15329.4|15342.9|15332.9|15346.9|15336.9|15337.9|15327.9|478
1762391700000|2025-11-06 01:15:00|15344.9|15334.9|15344.9|15334.9|15353.9|15343.9|15341.9|15331.9|1867
1762392000000|2025-11-06 01:20:00|15345.4|15335.4|15354.9|15344.9|15357.9|15347.9|15344.9|15334.9|1177
1762392300000|2025-11-06 01:25:00|15354.4|15344.4|15350.9|15340.9|15355.9|15345.9|15341.4|15331.4|2508
1762392600000|2025-11-06 01:30:00|15353.4|15343.4|15385.4|15375.4|15385.4|15375.4|15321.4|15311.4|22211
1762392900000|2025-11-06 01:35:00|15383.9|15373.9|15405.4|15395.4|15438.4|15428.4|15378.9|15368.9|10708
1762393200000|2025-11-06 01:40:00|15404.4|15394.4|15431.4|15421.4|15433.4|15423.4|15399.9|15389.9|5785
1762393500000|2025-11-06 01:45:00|15431.9|15421.9|15396.4|15386.4|15443.4|15433.4|15394.4|15384.4|5166
1762393800000|2025-11-06 01:50:00|15395.4|15385.4|15410.4|15400.4|15413.4|15403.4|15379.4|15369.4|4107
1762394100000|2025-11-06 01:55:00|15411.4|15401.4|15405.4|15395.4|15433.4|15423.4|15405.4|15395.4|3914
1762394400000|2025-11-06 02:00:00|15404.4|15394.4|15419.4|15409.4|15427.4|15417.4|15394.4|15384.4|4105
1762394700000|2025-11-06 02:05:00|15420.4|15410.4|15415.4|15405.4|15426.4|15416.4|15395.4|15385.4|4809
1762395000000|2025-11-06 02:10:00|15412.4|15402.4|15422.4|15412.4|15424.4|15414.4|15398.4|15388.4|2896
1762395300000|2025-11-06 02:15:00|15424.4|15414.4|15435.4|15425.4|15436.4|15426.4|15410.4|15400.4|3915
1762395600000|2025-11-06 02:20:00|15436.4|15426.4|15452.4|15442.4|15455.4|15445.4|15435.4|15425.4|5865
1762395900000|2025-11-06 02:25:00|15453.4|15443.4|15461.4|15451.4|15462.4|15452.4|15445.4|15435.4|3759
1762396200000|2025-11-06 02:30:00|15462.4|15452.4|15479.4|15469.4|15491.4|15481.4|15461.4|15451.4|7445
1762396500000|2025-11-06 02:35:00|15478.4|15468.4|15482.4|15472.4|15491.4|15481.4|15465.4|15455.4|3439
1762396800000|2025-11-06 02:40:00|15481.4|15471.4|15501.4|15491.4|15502.4|15492.4|15480.4|15470.4|3917
1762397100000|2025-11-06 02:45:00|15502.4|15492.4|15516.4|15506.4|15519.4|15509.4|15501.4|15491.4|5064
1762397400000|2025-11-06 02:50:00|15517.4|15507.4|15513.4|15503.4|15536.4|15526.4|15510.4|15500.4|6964
1762397700000|2025-11-06 02:55:00|15512.4|15502.4|15512.4|15502.4|15516.4|15506.4|15501.4|15491.4|3724
1762398000000|2025-11-06 03:00:00|15514.4|15504.4|15505.4|15495.4|15529.4|15519.4|15505.4|15495.4|3362
1762398300000|2025-11-06 03:05:00|15503.4|15493.4|15458.4|15448.4|15504.4|15494.4|15458.4|15448.4|4202
1762398600000|2025-11-06 03:10:00|15457.4|15447.4|15474.4|15464.4|15482.4|15472.4|15454.4|15444.4|2605
1762398900000|2025-11-06 03:15:00|15475.4|15465.4|15476.4|15466.4|15480.4|15470.4|15461.4|15451.4|2975
1762399200000|2025-11-06 03:20:00|15477.4|15467.4|15477.4|15467.4|15485.4|15475.4|15469.4|15459.4|2345
1762399500000|2025-11-06 03:25:00|15475.4|15465.4|15461.4|15451.4|15478.4|15468.4|15459.4|15449.4|2755
1762399800000|2025-11-06 03:30:00|15462.4|15452.4|15459.4|15449.4|15464.4|15454.4|15457.4|15447.4|665
1762400100000|2025-11-06 03:35:00|15461.4|15451.4|15450.4|15440.4|15461.4|15451.4|15447.4|15437.4|980
1762400400000|2025-11-06 03:40:00|15451.4|15441.4|15452.4|15442.4|15456.4|15446.4|15449.4|15439.4|478
1762400700000|2025-11-06 03:45:00|15451.4|15441.4|15454.4|15444.4|15454.4|15444.4|15450.4|15440.4|557
1762401000000|2025-11-06 03:50:00|15455.4|15445.4|15451.4|15441.4|15456.4|15446.4|15450.4|15440.4|374
1762401300000|2025-11-06 03:55:00|15452.4|15442.4|15451.4|15441.4|15452.4|15442.4|15447.4|15437.4|668
1762401600000|2025-11-06 04:00:00|15450.4|15440.4|15443.4|15433.4|15450.4|15440.4|15443.4|15433.4|1432
1762401900000|2025-11-06 04:05:00|15444.4|15434.4|15446.4|15436.4|15447.4|15437.4|15440.4|15430.4|716
1762402200000|2025-11-06 04:10:00|15447.4|15437.4|15451.4|15441.4|15452.4|15442.4|15447.4|15437.4|363
1762402500000|2025-11-06 04:15:00|15450.4|15440.4|15450.4|15440.4|15454.4|15444.4|15450.4|15440.4|330
1762402800000|2025-11-06 04:20:00|15452.4|15442.4|15450.4|15440.4|15453.4|15443.4|15449.4|15439.4|326
1762403100000|2025-11-06 04:25:00|15451.4|15441.4|15449.4|15439.4|15452.4|15442.4|15449.4|15439.4|243
1762403400000|2025-11-06 04:30:00|15451.4|15441.4|15452.4|15442.4|15454.4|15444.4|15450.4|15440.4|565
1762403700000|2025-11-06 04:35:00|15453.4|15443.4|15449.4|15439.4|15454.4|15444.4|15449.4|15439.4|558
1762404000000|2025-11-06 04:40:00|15448.4|15438.4|15448.4|15438.4|15450.4|15440.4|15448.4|15438.4|276
1762404300000|2025-11-06 04:45:00|15449.4|15439.4|15447.4|15437.4|15450.4|15440.4|15446.4|15436.4|369
1762404600000|2025-11-06 04:50:00|15448.4|15438.4|15446.4|15436.4|15448.4|15438.4|15444.4|15434.4|499
1762404900000|2025-11-06 04:55:00|15447.4|15437.4|15451.4|15441.4|15452.4|15442.4|15447.4|15437.4|781
1762405200000|2025-11-06 05:00:00|15452.4|15442.4|15466.4|15456.4|15482.4|15472.4|15446.4|15436.4|7245
1762405500000|2025-11-06 05:05:00|15468.4|15458.4|15468.4|15458.4|15472.4|15462.4|15454.4|15444.4|2019
1762405800000|2025-11-06 05:10:00|15467.4|15457.4|15478.4|15468.4|15479.4|15469.4|15452.4|15442.4|1911
1762406100000|2025-11-06 05:15:00|15479.4|15469.4|15473.4|15463.4|15479.4|15469.4|15454.4|15444.4|1890
1762406400000|2025-11-06 05:20:00|15472.4|15462.4|15486.4|15476.4|15489.4|15479.4|15469.4|15459.4|2222
1762406700000|2025-11-06 05:25:00|15485.4|15475.4|15490.4|15480.4|15497.4|15487.4|15476.4|15466.4|2461
1762407000000|2025-11-06 05:30:00|15491.4|15481.4|15491.4|15481.4|15495.4|15485.4|15477.4|15467.4|2499
1762407300000|2025-11-06 05:35:00|15492.4|15482.4|15475.4|15465.4|15494.4|15484.4|15474.4|15464.4|1963
1762407600000|2025-11-06 05:40:00|15474.4|15464.4|15465.4|15455.4|15478.4|15468.4|15461.4|15451.4|2047
1762407900000|2025-11-06 05:45:00|15466.4|15456.4|15473.4|15463.4|15474.4|15464.4|15457.4|15447.4|1757
1762408200000|2025-11-06 05:50:00|15474.4|15464.4|15479.4|15469.4|15481.4|15471.4|15473.4|15463.4|1962
1762408500000|2025-11-06 05:55:00|15480.4|15470.4|15484.4|15474.4|15485.4|15475.4|15477.4|15467.4|2176
1762408800000|2025-11-06 06:00:00|15485.4|15475.4|15514.4|15504.4|15521.4|15511.4|15485.4|15475.4|4814
1762409100000|2025-11-06 06:05:00|15512.4|15502.4|15513.4|15503.4|15522.4|15512.4|15504.4|15494.4|4215
1762409400000|2025-11-06 06:10:00|15514.4|15504.4|15499.4|15489.4|15518.4|15508.4|15495.4|15485.4|2692
1762409700000|2025-11-06 06:15:00|15500.4|15490.4|15493.4|15483.4|15507.4|15497.4|15493.4|15483.4|2930
1762410000000|2025-11-06 06:20:00|15492.4|15482.4|15489.4|15479.4|15499.4|15489.4|15489.4|15479.4|2779
1762410300000|2025-11-06 06:25:00|15490.4|15480.4|15494.4|15484.4|15499.4|15489.4|15487.4|15477.4|2586
1762410600000|2025-11-06 06:30:00|15495.4|15485.4|15479.4|15469.4|15501.4|15491.4|15473.4|15463.4|3751
1762410900000|2025-11-06 06:35:00|15480.4|15470.4|15481.4|15471.4|15489.4|15479.4|15475.4|15465.4|3218
1762411200000|2025-11-06 06:40:00|15482.4|15472.4|15477.4|15467.4|15483.4|15473.4|15471.4|15461.4|3544
1762411500000|2025-11-06 06:45:00|15475.4|15465.4|15492.4|15482.4|15494.4|15484.4|15475.4|15465.4|3491
1762411800000|2025-11-06 06:50:00|15491.4|15481.4|15476.4|15466.4|15491.4|15481.4|15473.4|15463.4|5675
1762412100000|2025-11-06 06:55:00|15475.4|15465.4|15484.4|15474.4|15490.4|15480.4|15474.4|15464.4|4623
1762412400000|2025-11-06 07:00:00|15486.4|15476.4|15480.4|15470.4|15486.4|15476.4|15474.4|15464.4|2618
1762412700000|2025-11-06 07:05:00|15481.4|15471.4|15496.4|15486.4|15498.4|15488.4|15480.4|15470.4|1514
1762413000000|2025-11-06 07:10:00|15497.4|15487.4|15500.4|15490.4|15500.4|15490.4|15491.4|15481.4|855
1762413300000|2025-11-06 07:15:00|15499.4|15489.4|15508.4|15498.4|15509.4|15499.4|15499.4|15489.4|968
1762413600000|2025-11-06 07:20:00|15507.4|15497.4|15505.4|15495.4|15511.4|15501.4|15504.4|15494.4|1086
1762413900000|2025-11-06 07:25:00|15507.4|15497.4|15505.4|15495.4|15510.4|15500.4|15505.4|15495.4|253
1762414200000|2025-11-06 07:30:00|15504.4|15494.4|15505.4|15495.4|15511.4|15501.4|15504.4|15494.4|946
1762414500000|2025-11-06 07:35:00|15504.4|15494.4|15500.4|15490.4|15508.4|15498.4|15500.4|15490.4|651
1762414800000|2025-11-06 07:40:00|15499.4|15489.4|15502.4|15492.4|15502.4|15492.4|15496.4|15486.4|765
1762415100000|2025-11-06 07:45:00|15501.4|15491.4|15500.4|15490.4|15503.4|15493.4|15499.4|15489.4|716
1762415400000|2025-11-06 07:50:00|15501.4|15491.4|15497.4|15487.4|15502.4|15492.4|15495.4|15485.4|708
1762415700000|2025-11-06 07:55:00|15496.4|15486.4|15494.4|15484.4|15498.4|15488.4|15493.4|15483.4|653
1762416000000|2025-11-06 08:00:00|15494.1|15483.1|15496.1|15485.1|15498.1|15487.1|15492.1|15481.1|1423
1762416300000|2025-11-06 08:05:00|15495.1|15484.1|15502.1|15491.1|15503.1|15492.1|15494.1|15483.1|1242
1762416600000|2025-11-06 08:10:00|15501.1|15490.1|15498.1|15487.1|15506.1|15494.1|15497.1|15486.1|482
1762416900000|2025-11-06 08:15:00|15497.1|15486.1|15496.1|15485.1|15499.1|15488.1|15493.1|15482.1|1003
1762417200000|2025-11-06 08:20:00|15497.1|15486.1|15498.1|15487.1|15499.1|15488.1|15495.1|15484.1|766
1762417500000|2025-11-06 08:25:00|15499.1|15488.1|15502.1|15490.1|15502.1|15490.1|15497.1|15485.1|1600
1762417800000|2025-11-06 08:30:00|15507.1|15483.1|15502.2|15478.2|15510.8|15486.8|15501.4|15477.4|0
1762418100000|2025-11-06 08:35:00|15501.9|15477.9|15507|15483|15507.4|15483.4|15501.8|15477.8|515
1762418400000|2025-11-06 08:40:00|15507.1|15483.1|15508.3|15484.3|15509.5|15485.5|15505.2|15481.2|0
1762418700000|2025-11-06 08:45:00|15508.5|15484.5|15511.4|15487.4|15511.8|15487.8|15504.4|15480.4|298
1762419000000|2025-11-06 08:50:00|15511.5|15487.5|15511.3|15487.3|15515.5|15491.5|15510.7|15486.7|35
1762419300000|2025-11-06 08:55:00|15511.1|15487.1|15512.1|15488.1|15513.7|15489.7|15508.1|15484.1|145
1762419600000|2025-11-06 09:00:00|15503.1|15491.1|15507.1|15496.1|15509.1|15497.1|15498.1|15487.1|579
1762419900000|2025-11-06 09:05:00|15508.1|15495.1|15501.1|15490.1|15508.1|15495.1|15501.1|15490.1|195
1762420200000|2025-11-06 09:10:00|15500.1|15488.1|15496.1|15485.1|15500.1|15489.1|15495.1|15484.1|219
1762420500000|2025-11-06 09:15:00|15497.1|15487.1|15501.1|15490.1|15503.1|15491.1|15497.1|15486.1|487
1762420800000|2025-11-06 09:20:00|15502.1|15489.1|15497.1|15486.1|15503.1|15492.1|15496.1|15485.1|253
1762421100000|2025-11-06 09:25:00|15498.1|15487.1|15502.1|15491.1|15503.1|15491.1|15497.1|15486.1|417
1762421400000|2025-11-06 09:30:00|15503.1|15492.1|15500.1|15489.1|15504.1|15492.1|15499.1|15488.1|243
1762421700000|2025-11-06 09:35:00|15501.1|15488.1|15496.1|15485.1|15501.1|15488.1|15494.1|15483.1|435
1762422000000|2025-11-06 09:40:00|15495.1|15484.1|15500.1|15489.1|15501.1|15489.1|15495.1|15484.1|278
1762422300000|2025-11-06 09:45:00|15499.1|15488.1|15497.1|15486.1|15501.1|15489.1|15497.1|15486.1|472
1762422600000|2025-11-06 09:50:00|15498.1|15487.1|15497.1|15486.1|15499.1|15488.1|15496.1|15485.1|158
1762422900000|2025-11-06 09:55:00|15496.1|15485.1|15494.1|15482.1|15497.1|15486.1|15494.1|15482.1|97
1762423200000|2025-11-06 10:00:00|15495.1|15483.1|15495.1|15484.1|15496.1|15485.1|15493.1|15482.1|250
1762423500000|2025-11-06 10:05:00|15494.1|15483.1|15496.1|15485.1|15497.1|15486.1|15493.1|15481.1|95
1762423800000|2025-11-06 10:10:00|15497.1|15486.1|15496.1|15485.1|15498.1|15487.1|15495.1|15484.1|67
1762424100000|2025-11-06 10:15:00|15497.1|15486.1|15499.1|15488.1|15500.1|15489.1|15497.1|15485.1|60
1762424400000|2025-11-06 10:20:00|15498.1|15487.1|15499.1|15488.1|15500.1|15488.1|15498.1|15487.1|40
1762424700000|2025-11-06 10:25:00|15498.1|15487.1|15503.1|15492.1|15503.1|15492.1|15498.1|15486.1|96
1762425000000|2025-11-06 10:30:00|15502.1|15491.1|15502.1|15491.1|15503.1|15492.1|15499.1|15488.1|242
1762425300000|2025-11-06 10:35:00|15503.1|15492.1|15503.1|15492.1|15506.1|15495.1|15503.1|15491.1|508
1762425600000|2025-11-06 10:40:00|15502.1|15491.1|15502.1|15491.1|15503.1|15492.1|15502.1|15491.1|86
1762425900000|2025-11-06 10:45:00|15503.1|15492.1|15503.1|15492.1|15506.1|15495.1|15502.1|15490.1|142
1762426200000|2025-11-06 10:50:00|15502.1|15491.1|15502.1|15491.1|15503.1|15492.1|15500.1|15489.1|152
1762426500000|2025-11-06 10:55:00|15503.1|15490.1|15502.1|15491.1|15504.1|15493.1|15502.1|15490.1|251
1762426800000|2025-11-06 11:00:00|15501.1|15490.1|15497.1|15485.1|15501.1|15490.1|15496.1|15485.1|262
1762427100000|2025-11-06 11:05:00|15498.1|15486.1|15497.1|15486.1|15500.1|15488.1|15496.1|15485.1|195
1762427400000|2025-11-06 11:10:00|15498.1|15487.1|15496.1|15485.1|15499.1|15488.1|15495.1|15484.1|344
1762427700000|2025-11-06 11:15:00|15495.1|15484.1|15497.1|15486.1|15498.1|15487.1|15495.1|15484.1|277
1762428000000|2025-11-06 11:20:00|15498.1|15487.1|15499.1|15487.1|15500.1|15489.1|15495.1|15484.1|236
1762428300000|2025-11-06 11:25:00|15500.1|15488.1|15504.1|15493.1|15504.1|15493.1|15500.1|15487.1|56
1762428600000|2025-11-06 11:30:00|15505.1|15494.1|15501.1|15490.1|15505.1|15494.1|15501.1|15489.1|69
1762428900000|2025-11-06 11:35:00|15502.1|15491.1|15505.1|15494.1|15506.1|15495.1|15501.1|15490.1|65
1762429200000|2025-11-06 11:40:00|15504.1|15493.1|15507.1|15496.1|15508.1|15497.1|15504.1|15493.1|50
1762429500000|2025-11-06 11:45:00|15506.1|15495.1|15507.1|15496.1|15508.1|15497.1|15506.1|15494.1|87
1762429800000|2025-11-06 11:50:00|15506.1|15495.1|15506.1|15495.1|15506.1|15495.1|15504.1|15493.1|115
1762430100000|2025-11-06 11:55:00|15505.1|15494.1|15504.1|15493.1|15506.1|15495.1|15503.1|15492.1|36
1762430400000|2025-11-06 12:00:00|15503.1|15492.1|15508.1|15497.1|15508.1|15497.1|15502.1|15491.1|188
1762430700000|2025-11-06 12:05:00|15509.1|15498.1|15508.1|15497.1|15516.1|15505.1|15508.1|15497.1|225
1762431000000|2025-11-06 12:10:00|15507.1|15496.1|15507.1|15496.1|15509.1|15498.1|15506.1|15495.1|77
1762431300000|2025-11-06 12:15:00|15508.1|15497.1|15510.1|15499.1|15512.1|15501.1|15506.1|15495.1|305
1762431600000|2025-11-06 12:20:00|15511.1|15500.1|15509.1|15498.1|15513.1|15501.1|15509.1|15497.1|91
1762431900000|2025-11-06 12:25:00|15508.1|15497.1|15506.1|15495.1|15508.1|15497.1|15504.1|15493.1|96
1762432200000|2025-11-06 12:30:00|15505.1|15494.1|15510.1|15499.1|15510.1|15499.1|15505.1|15494.1|82
1762432500000|2025-11-06 12:35:00|15511.1|15498.1|15510.1|15499.1|15512.1|15501.1|15510.1|15498.1|147
1762432800000|2025-11-06 12:40:00|15511.1|15500.1|15509.1|15498.1|15512.1|15501.1|15508.1|15497.1|165
1762433100000|2025-11-06 12:45:00|15510.1|15497.1|15509.1|15498.1|15512.1|15501.1|15509.1|15497.1|104
1762433400000|2025-11-06 12:50:00|15510.1|15499.1|15510.1|15499.1|15511.1|15499.1|15509.1|15498.1|69
1762433700000|2025-11-06 12:55:00|15511.1|15500.1|15512.1|15501.1|15513.1|15502.1|15510.1|15499.1|154
1762434000000|2025-11-06 13:00:00|15513.1|15502.1|15513.1|15502.1|15518.1|15507.1|15512.1|15501.1|592
1762434300000|2025-11-06 13:05:00|15514.1|15503.1|15519.1|15508.1|15519.1|15508.1|15513.1|15502.1|166
1762434600000|2025-11-06 13:10:00|15520.1|15509.1|15523.1|15512.1|15525.1|15514.1|15519.1|15508.1|531
1762434900000|2025-11-06 13:15:00|15524.1|15513.1|15522.1|15511.1|15524.1|15513.1|15521.1|15510.1|167
1762435200000|2025-11-06 13:20:00|15523.1|15512.1|15523.1|15512.1|15525.1|15514.1|15522.1|15512.1|138
1762435500000|2025-11-06 13:25:00|15524.1|15513.1|15523.1|15512.1|15525.1|15513.1|15523.1|15512.1|48
1762435800000|2025-11-06 13:30:00|15522.1|15511.1|15521.1|15510.1|15524.1|15513.1|15521.1|15510.1|65
1762436100000|2025-11-06 13:35:00|15522.1|15511.1|15519.1|15508.1|15523.1|15512.1|15519.1|15508.1|143
1762436400000|2025-11-06 13:40:00|15520.1|15507.1|15518.1|15507.1|15520.1|15508.1|15517.1|15506.1|112
1762436700000|2025-11-06 13:45:00|15519.1|15508.1|15521.1|15509.1|15523.1|15512.1|15517.1|15506.1|498
1762437000000|2025-11-06 13:50:00|15520.1|15508.1|15515.1|15504.1|15522.1|15511.1|15515.1|15504.1|475
1762437300000|2025-11-06 13:55:00|15516.1|15503.1|15510.1|15499.1|15516.1|15504.1|15509.1|15498.1|177
1762437600000|2025-11-06 14:00:00|15511.1|15498.1|15509.1|15498.1|15513.1|15502.1|15507.1|15496.1|296
1762437900000|2025-11-06 14:05:00|15508.1|15497.1|15499.1|15488.1|15508.1|15497.1|15499.1|15488.1|627
1762438200000|2025-11-06 14:10:00|15498.1|15487.1|15491.1|15480.1|15500.1|15489.1|15485.1|15474.1|813
1762438500000|2025-11-06 14:15:00|15490.1|15479.1|15489.1|15478.1|15490.1|15479.1|15486.1|15475.1|139
1762438800000|2025-11-06 14:20:00|15488.1|15477.1|15481.1|15470.1|15489.1|15478.1|15479.1|15468.1|352
1762439100000|2025-11-06 14:25:00|15482.1|15471.1|15481.1|15470.1|15487.1|15476.1|15478.1|15467.1|447
1762439400000|2025-11-06 14:30:00|15482.1|15471.1|15498.1|15487.1|15499.1|15488.1|15481.1|15470.1|944
1762439700000|2025-11-06 14:35:00|15497.1|15486.1|15504.1|15493.1|15516.1|15505.1|15495.1|15484.1|1248
1762440000000|2025-11-06 14:40:00|15502.1|15492.1|15485.1|15474.1|15504.1|15493.1|15480.1|15469.1|741
1762440300000|2025-11-06 14:45:00|15486.1|15476.1|15489.1|15478.1|15500.1|15489.1|15486.1|15475.1|913
1762440600000|2025-11-06 14:50:00|15490.1|15479.1|15481.1|15469.1|15495.1|15484.1|15479.1|15468.1|1168
1762440900000|2025-11-06 14:55:00|15482.1|15470.1|15477.1|15466.1|15490.1|15479.1|15475.1|15464.1|1193
1762441200000|2025-11-06 15:00:00|15476.1|15465.1|15467.1|15456.1|15478.1|15467.1|15465.1|15454.1|1850
1762441500000|2025-11-06 15:05:00|15466.1|15455.1|15482.1|15471.1|15485.1|15474.1|15466.1|15455.1|1662
1762441800000|2025-11-06 15:10:00|15481.1|15470.1|15479.1|15468.1|15493.1|15482.1|15478.1|15467.1|1379
1762442100000|2025-11-06 15:15:00|15480.1|15467.1|15494.1|15483.1|15494.1|15483.1|15476.1|15464.1|640
1762442400000|2025-11-06 15:20:00|15495.1|15484.1|15494.1|15483.1|15501.1|15490.1|15494.1|15483.1|557
1762442700000|2025-11-06 15:25:00|15495.1|15484.1|15493.1|15482.1|15498.1|15487.1|15490.1|15479.1|413
1762443000000|2025-11-06 15:30:00|15494.1|15483.1|15477.1|15466.1|15494.1|15483.1|15475.1|15464.1|485
1762443300000|2025-11-06 15:35:00|15476.1|15465.1|15468.1|15457.1|15476.1|15465.1|15461.1|15449.1|585
1762443600000|2025-11-06 15:40:00|15469.1|15458.1|15463.1|15452.1|15471.1|15459.1|15461.1|15450.1|1260
1762443900000|2025-11-06 15:45:00|15464.1|15453.1|15467.1|15456.1|15471.1|15459.1|15461.1|15450.1|849
1762444200000|2025-11-06 15:50:00|15466.1|15455.1|15464.1|15453.1|15471.1|15460.1|15458.1|15447.1|561
1762444500000|2025-11-06 15:55:00|15465.1|15454.1|15455.1|15444.1|15467.1|15455.1|15455.1|15444.1|628
1762444800000|2025-11-06 16:00:00|15456.1|15445.1|15464.1|15453.1|15467.1|15456.1|15456.1|15445.1|921
1762445100000|2025-11-06 16:05:00|15465.1|15454.1|15467.1|15456.1|15468.1|15457.1|15460.1|15449.1|1021
1762445400000|2025-11-06 16:10:00|15468.1|15457.1|15465.1|15454.1|15469.1|15458.1|15463.1|15452.1|477
1762445700000|2025-11-06 16:15:00|15466.1|15455.1|15460.1|15449.1|15467.1|15456.1|15456.1|15445.1|584
1762446000000|2025-11-06 16:20:00|15461.1|15450.1|15451.1|15440.1|15461.1|15450.1|15450.1|15439.1|1197
1762446300000|2025-11-06 16:25:00|15452.1|15441.1|15464.1|15453.1|15464.1|15453.1|15447.1|15436.1|730
1762446600000|2025-11-06 16:30:00|15463.1|15452.1|15455.1|15444.1|15463.1|15452.1|15453.1|15442.1|537
1762446900000|2025-11-06 16:35:00|15454.1|15443.1|15450.1|15439.1|15457.1|15446.1|15446.1|15434.1|850
1762447200000|2025-11-06 16:40:00|15451.1|15440.1|15445.1|15434.1|15451.1|15440.1|15442.1|15431.1|696
1762447500000|2025-11-06 16:45:00|15446.1|15433.1|15442.1|15431.1|15447.1|15435.1|15441.1|15429.1|291
1762447800000|2025-11-06 16:50:00|15443.1|15430.1|15449.1|15438.1|15452.1|15441.1|15441.1|15430.1|627
1762448100000|2025-11-06 16:55:00|15450.1|15439.1|15439.1|15428.1|15450.1|15439.1|15437.1|15425.1|382
1762448400000|2025-11-06 17:00:00|15440.1|15429.1|15446.1|15435.1|15447.1|15435.1|15439.1|15428.1|520
1762448700000|2025-11-06 17:05:00|15448.1|15436.1|15446.1|15435.1|15451.1|15440.1|15442.1|15431.1|316
1762449000000|2025-11-06 17:10:00|15447.1|15436.1|15444.1|15433.1|15453.1|15442.1|15444.1|15433.1|337
1762449300000|2025-11-06 17:15:00|15443.1|15432.1|15444.1|15433.1|15448.1|15437.1|15442.1|15431.1|359
1762449600000|2025-11-06 17:20:00|15443.1|15432.1|15436.1|15425.1|15443.1|15432.1|15435.1|15424.1|312
1762449900000|2025-11-06 17:25:00|15435.1|15424.1|15435.1|15424.1|15438.1|15427.1|15430.1|15419.1|1547
1762450200000|2025-11-06 17:30:00|15434.1|15423.1|15440.1|15429.1|15444.1|15433.1|15433.1|15422.1|297
1762450500000|2025-11-06 17:35:00|15441.1|15430.1|15440.1|15429.1|15446.1|15434.1|15440.1|15428.1|163
1762450800000|2025-11-06 17:40:00|15441.1|15428.1|15448.1|15437.1|15452.1|15440.1|15441.1|15428.1|289
1762451100000|2025-11-06 17:45:00|15449.1|15438.1|15449.1|15437.1|15452.1|15441.1|15448.1|15437.1|271
1762451400000|2025-11-06 17:50:00|15450.1|15438.1|15450.1|15439.1|15451.1|15440.1|15446.1|15434.1|240
1762451700000|2025-11-06 17:55:00|15449.1|15438.1|15446.1|15435.1|15451.1|15440.1|15445.1|15434.1|212
1762452000000|2025-11-06 18:00:00|15447.1|15434.1|15443.1|15431.1|15448.1|15437.1|15443.1|15431.1|223
1762452300000|2025-11-06 18:05:00|15442.1|15432.1|15438.1|15427.1|15442.1|15432.1|15431.1|15420.1|348
1762452600000|2025-11-06 18:10:00|15437.1|15426.1|15437.1|15426.1|15438.1|15427.1|15434.1|15423.1|208
1762452900000|2025-11-06 18:15:00|15438.1|15427.1|15440.1|15429.1|15441.1|15430.1|15437.1|15425.1|158
1762453200000|2025-11-06 18:20:00|15441.1|15430.1|15446.1|15435.1|15446.1|15435.1|15438.1|15427.1|209
1762453500000|2025-11-06 18:25:00|15447.1|15436.1|15448.1|15437.1|15452.1|15441.1|15446.1|15435.1|277
1762453800000|2025-11-06 18:30:00|15449.1|15436.1|15453.1|15442.1|15453.1|15442.1|15448.1|15436.1|265
1762454100000|2025-11-06 18:35:00|15454.1|15441.1|15458.1|15447.1|15458.1|15447.1|15451.1|15440.1|575
1762454400000|2025-11-06 18:40:00|15459.1|15448.1|15457.1|15446.1|15461.1|15450.1|15456.1|15445.1|543
1762454700000|2025-11-06 18:45:00|15458.1|15445.1|15457.1|15446.1|15460.1|15449.1|15452.1|15441.1|510
1762455000000|2025-11-06 18:50:00|15458.1|15445.1|15457.1|15446.1|15460.1|15449.1|15455.1|15444.1|455
1762455300000|2025-11-06 18:55:00|15456.1|15445.1|15457.1|15446.1|15457.1|15446.1|15452.1|15441.1|350
1762455600000|2025-11-06 19:00:00|15456.1|15445.1|15461.1|15450.1|15462.1|15451.1|15456.1|15445.1|324
1762455900000|2025-11-06 19:05:00|15462.1|15451.1|15461.1|15449.1|15466.1|15455.1|15460.1|15448.1|437
1762456200000|2025-11-06 19:10:00|15462.1|15450.1|15466.1|15455.1|15466.1|15455.1|15461.1|15450.1|75
1762456500000|2025-11-06 19:15:00|15465.1|15454.1|15466.1|15455.1|15466.1|15455.1|15464.1|15452.1|40
1762456800000|2025-11-06 19:20:00|15465.1|15454.1|15467.1|15456.1|15468.1|15457.1|15465.1|15454.1|186
1762457100000|2025-11-06 19:25:00|15468.1|15457.1|15472.1|15460.1|15473.1|15461.1|15467.1|15456.1|306
1762457400000|2025-11-06 19:30:00|15471.1|15459.1|15474.1|15463.1|15475.1|15463.1|15470.1|15458.1|139
1762457700000|2025-11-06 19:35:00|15475.1|15464.1|15475.1|15464.1|15476.1|15465.1|15474.1|15463.1|175
1762458000000|2025-11-06 19:40:00|15474.1|15463.1|15472.6|15462.6|15474.1|15463.1|15469.1|15458.1|238
1762458300000|2025-11-06 19:45:00|15473.1|15463.1|15465.6|15455.6|15473.6|15463.6|15465.6|15455.6|142
1762458600000|2025-11-06 19:50:00|15466.6|15456.6|15471.6|15461.6|15471.6|15461.6|15465.6|15455.6|208
1762458900000|2025-11-06 19:55:00|15471.1|15461.1|15473.1|15463.1|15475.6|15465.6|15470.6|15460.6|112
1762459200000|2025-11-06 20:00:00|15472.1|15462.1|15472.6|15462.6|15473.6|15463.6|15469.6|15459.6|88
1762459500000|2025-11-06 20:05:00|15473.1|15463.1|15470.6|15460.6|15475.6|15465.6|15470.6|15460.6|212
1762459800000|2025-11-06 20:10:00|15472.6|15462.6|15471.6|15461.6|15473.1|15463.1|15469.6|15459.6|241
1762460100000|2025-11-06 20:15:00|15471.1|15461.1|15469.1|15459.1|15471.1|15461.1|15466.6|15456.6|331
1762460400000|2025-11-06 20:20:00|15469.6|15459.6|15471.1|15461.1|15471.6|15461.6|15467.6|15457.6|47
1762460700000|2025-11-06 20:25:00|15470.6|15460.6|15464.6|15454.6|15471.6|15461.6|15464.6|15454.6|39
1762461000000|2025-11-06 20:30:00|15465.1|15455.1|15469.6|15459.6|15469.6|15459.6|15462.6|15452.6|67
1762461300000|2025-11-06 20:35:00|15470.1|15460.1|15466.6|15456.6|15471.6|15461.6|15466.6|15456.6|47
1762461600000|2025-11-06 20:40:00|15467.1|15457.1|15463.6|15453.6|15468.6|15458.6|15463.1|15453.1|100
1762461900000|2025-11-06 20:45:00|15463.1|15453.1|15454.6|15444.6|15463.6|15453.6|15454.6|15444.6|125
1762462200000|2025-11-06 20:50:00|15455.1|15445.1|15450.6|15440.6|15458.6|15448.6|15450.6|15440.6|184
1762462500000|2025-11-06 20:55:00|15450.1|15440.1|15455.1|15445.1|15455.1|15445.1|15446.1|15436.1|425
1762462800000|2025-11-06 21:00:00|15454.6|15444.6|15453.1|15443.1|15455.6|15445.6|15452.1|15442.1|41
1762463100000|2025-11-06 21:05:00|15452.6|15442.6|15453.6|15443.6|15453.6|15443.6|15452.1|15442.1|3
1762463400000|2025-11-06 21:10:00|15454.1|15444.1|15453.6|15443.6|15454.1|15444.1|15453.1|15443.1|2
1762463700000|2025-11-06 21:15:00|15459.3|15435.3|15459.6|15435.6|15461.2|15437.2|15453.6|15429.6|0
1762464000000|2025-11-06 21:20:00|15459.9|15435.9|15463.3|15439.3|15464.2|15440.2|15458|15434|0
1762464300000|2025-11-06 21:25:00|15463.5|15439.5|15464.2|15440.2|15466.9|15442.9|15460.8|15436.8|0
1762464600000|2025-11-06 21:30:00|15464.1|15440.1|15466.6|15442.6|15467.3|15443.3|15464.1|15440.1|0
1762464900000|2025-11-06 21:35:00|15466.4|15442.4|15468.6|15444.6|15470.9|15446.9|15466|15442|0
1762465200000|2025-11-06 21:40:00|15468.7|15444.7|15472.2|15448.2|15474.2|15450.2|15468.5|15444.5|0
1762465500000|2025-11-06 21:45:00|15472.3|15448.3|15473.4|15449.4|15474.9|15450.9|15471.5|15447.5|0
1762465800000|2025-11-06 21:50:00|15472.8|15448.8|15474.8|15450.8|15475.7|15451.7|15471.5|15447.5|0
1762466100000|2025-11-06 21:55:00|15474.7|15450.7|15473.3|15449.3|15475.4|15451.4|15472.1|15448.1|0
1762466400000|2025-11-06 22:00:00|15473.6|15449.6|15473.2|15449.2|15474.2|15450.2|15471.5|15447.5|0
1762466700000|2025-11-06 22:05:00|15473.1|15449.1|15473|15449|15473.4|15449.4|15472.3|15448.3|0
1762467000000|2025-11-06 22:10:00|15473.4|15449.4|15472.3|15448.3|15473.6|15449.6|15472.3|15448.3|0
1762467300000|2025-11-06 22:15:00|15472.7|15448.7|15475.3|15451.3|15475.4|15451.4|15472.7|15448.7|0
1762467600000|2025-11-06 22:20:00|15475.2|15451.2|15474.3|15450.3|15477.2|15453.2|15474.1|15450.1|0
1762467900000|2025-11-06 22:25:00|15474.1|15450.1|15475.3|15451.3|15475.3|15451.3|15473.4|15449.4|0
1762468200000|2025-11-06 22:30:00|15475.2|15451.2|15474.3|15450.3|15475.2|15451.2|15474.1|15450.1|0
1762468500000|2025-11-06 22:35:00|15474.2|15450.2|15474|15450|15474.5|15450.5|15473.6|15449.6|0
1762468800000|2025-11-06 22:40:00|15473.6|15449.6|15474.3|15450.3|15474.4|15450.4|15473.6|15449.6|0
1762469100000|2025-11-06 22:45:00|15474.1|15450.1|15473.5|15449.5|15474.2|15450.2|15473.4|15449.4|0
1762469400000|2025-11-06 22:50:00|15473|15449|15473.6|15449.6|15474.5|15450.5|15472.9|15448.9|0
1762469700000|2025-11-06 22:55:00|15473.5|15449.5|15473.4|15449.4|15474.2|15450.2|15473.3|15449.3|0
1762470000000|2025-11-06 23:00:00|15471.7|15447.7|15469.3|15445.3|15471.9|15447.9|15465.8|15441.8|0
1762470300000|2025-11-06 23:05:00|15469.6|15445.6|15466.9|15442.9|15469.6|15445.6|15462.3|15438.3|0
1762470600000|2025-11-06 23:10:00|15467.1|15443.1|15464.4|15440.4|15469.2|15445.2|15463.6|15439.6|0
1762470900000|2025-11-06 23:15:00|15464.6|15440.6|15469.4|15445.4|15469.8|15445.8|15464.6|15440.6|0
1762471200000|2025-11-06 23:20:00|15469.7|15445.7|15481.9|15457.9|15483.8|15459.8|15468.8|15444.8|0
1762471500000|2025-11-06 23:25:00|15482.2|15458.2|15481.8|15457.8|15483|15459|15480.8|15456.8|0
1762471800000|2025-11-06 23:30:00|15482|15458|15480.7|15456.7|15483.7|15459.7|15479.5|15455.5|0
1762472100000|2025-11-06 23:35:00|15480.9|15456.9|15484.7|15460.7|15485.1|15461.1|15479.8|15455.8|0
1762472400000|2025-11-06 23:40:00|15484.6|15460.6|15488.4|15464.4|15489.2|15465.2|15484.4|15460.4|0
1762472700000|2025-11-06 23:45:00|15488.5|15464.5|15487.1|15463.1|15492|15468|15487.1|15463.1|0
1762473000000|2025-11-06 23:50:00|15487.5|15463.5|15488.2|15464.2|15489.2|15465.2|15485.6|15461.6|0
1762473300000|2025-11-06 23:55:00|15488.3|15464.3|15486.2|15462.2|15488.6|15464.6|15485.1|15461.1|0
1762473600000|2025-11-07 00:00:00|15486.1|15462.1|15486.8|15462.8|15488|15464|15476.3|15452.3|0
1762473900000|2025-11-07 00:05:00|15487.3|15463.3|15474.7|15450.7|15493.3|15469.3|15473.2|15449.2|0
1762474200000|2025-11-07 00:10:00|15474.9|15450.9|15470.4|15446.4|15474.9|15450.9|15468|15444|0
1762474500000|2025-11-07 00:15:00|15470.3|15446.3|15465.9|15441.9|15471.1|15447.1|15465.2|15441.2|0
1762474800000|2025-11-07 00:20:00|15466|15442|15474.6|15450.6|15474.7|15450.7|15465.2|15441.2|0
1762475100000|2025-11-07 00:25:00|15474.3|15450.3|15472.6|15448.6|15475.4|15451.4|15469.9|15445.9|0
1762475400000|2025-11-07 00:30:00|15472.7|15448.7|15477.5|15453.5|15477.5|15453.5|15472|15448|0
1762475700000|2025-11-07 00:35:00|15477.6|15453.6|15478.6|15454.6|15480.5|15456.5|15476.1|15452.1|0
1762476000000|2025-11-07 00:40:00|15478.8|15454.8|15479.9|15455.9|15481.3|15457.3|15478.7|15454.7|0
1762476300000|2025-11-07 00:45:00|15480.8|15456.8|15479.7|15455.7|15481.1|15457.1|15479.4|15455.4|0
1762476600000|2025-11-07 00:50:00|15479.8|15455.8|15480.7|15456.7|15481.1|15457.1|15478.2|15454.2|0
1762476900000|2025-11-07 00:55:00|15480.6|15456.6|15474.8|15450.8|15480.6|15456.6|15474.1|15450.1|0
1762477200000|2025-11-07 01:00:00|15475.3|15451.3|15467|15457|15475.7|15457|15449.5|15439.5|1772
1762477500000|2025-11-07 01:05:00|15467.5|15457.5|15453|15443|15467.5|15457.5|15451.5|15441.5|1331
1762477800000|2025-11-07 01:10:00|15453.5|15443.5|15462|15452|15464|15454|15453.5|15443.5|666
1762478100000|2025-11-07 01:15:00|15462.5|15452.5|15444|15434|15464.5|15454.5|15444|15434|1132
1762478400000|2025-11-07 01:20:00|15443.5|15433.5|15446.5|15436.5|15452.5|15442.5|15443|15433|1928
1762478700000|2025-11-07 01:25:00|15446|15436|15451|15441|15454|15444|15442|15432|1602
1762479000000|2025-11-07 01:30:00|15450|15440|15417|15407|15457|15447|15413.5|15403.5|11848
1762479300000|2025-11-07 01:35:00|15416|15406|15446|15436|15459|15449|15413|15403|7755
1762479600000|2025-11-07 01:40:00|15445.5|15435.5|15453.5|15443.5|15460|15450|15433|15423|4431
1762479900000|2025-11-07 01:45:00|15454|15444|15408.5|15398.5|15462.5|15452.5|15408.5|15398.5|4179
1762480200000|2025-11-07 01:50:00|15407.5|15397.5|15402.5|15392.5|15422.5|15412.5|15384.5|15374.5|5167
1762480500000|2025-11-07 01:55:00|15403.5|15393.5|15414.5|15404.5|15421.5|15411.5|15388.5|15378.5|4597
1762480800000|2025-11-07 02:00:00|15416.5|15406.5|15404.5|15394.5|15420.5|15410.5|15383.5|15373.5|3998
1762481100000|2025-11-07 02:05:00|15403.5|15393.5|15413.5|15403.5|15420.5|15410.5|15390.5|15380.5|2883
1762481400000|2025-11-07 02:10:00|15416.5|15406.5|15414.5|15404.5|15422.5|15412.5|15406.5|15396.5|3886
1762481700000|2025-11-07 02:15:00|15415.5|15405.5|15411.5|15401.5|15417.5|15407.5|15399.5|15389.5|4202
1762482000000|2025-11-07 02:20:00|15410.5|15400.5|15419.5|15409.5|15423.5|15413.5|15402.5|15392.5|2878
1762482300000|2025-11-07 02:25:00|15420.5|15410.5|15425.5|15415.5|15427.5|15417.5|15412.5|15402.5|2488
1762482600000|2025-11-07 02:30:00|15424.5|15414.5|15433.5|15423.5|15435.5|15425.5|15421.5|15411.5|2524
1762482900000|2025-11-07 02:35:00|15432.5|15422.5|15451.5|15441.5|15455.5|15445.5|15431.5|15421.5|2864
1762483200000|2025-11-07 02:40:00|15452.5|15442.5|15432.5|15422.5|15453.5|15443.5|15432.5|15422.5|1926
1762483500000|2025-11-07 02:45:00|15433.5|15423.5|15430.5|15420.5|15436.5|15426.5|15422.5|15412.5|2483
1762483800000|2025-11-07 02:50:00|15431.5|15421.5|15446.5|15436.5|15453.5|15443.5|15431.5|15421.5|2215
1762484100000|2025-11-07 02:55:00|15445.5|15435.5|15456.5|15446.5|15459.5|15449.5|15445.5|15435.5|2654
1762484400000|2025-11-07 03:00:00|15455.5|15445.5|15470.5|15460.5|15474.5|15464.5|15454.5|15444.5|3047
1762484700000|2025-11-07 03:05:00|15471.5|15461.5|15453.5|15443.5|15473.5|15463.5|15446.5|15436.5|1894
1762485000000|2025-11-07 03:10:00|15452.5|15442.5|15453.5|15443.5|15460.5|15450.5|15443.5|15433.5|1406
1762485300000|2025-11-07 03:15:00|15452.5|15442.5|15439.5|15429.5|15453.5|15443.5|15429.5|15419.5|1693
1762485600000|2025-11-07 03:20:00|15440.5|15430.5|15424.5|15414.5|15442.5|15432.5|15416.5|15406.5|2028
1762485900000|2025-11-07 03:25:00|15423.5|15413.5|15424.5|15414.5|15430.5|15420.5|15418.5|15408.5|1620
1762486200000|2025-11-07 03:30:00|15425.5|15415.5|15420.5|15410.5|15425.5|15415.5|15410.5|15400.5|609
1762486500000|2025-11-07 03:35:00|15419.5|15409.5|15416.5|15406.5|15419.5|15409.5|15413.5|15403.5|356
1762486800000|2025-11-07 03:40:00|15414.5|15404.5|15414.5|15404.5|15417.5|15407.5|15413.5|15403.5|251
1762487100000|2025-11-07 03:45:00|15413.5|15403.5|15417.5|15407.5|15417.5|15407.5|15413.5|15403.5|314
1762487400000|2025-11-07 03:50:00|15418.5|15408.5|15417.5|15407.5|15418.5|15408.5|15414.5|15404.5|250
1762487700000|2025-11-07 03:55:00|15416.5|15406.5|15417.5|15407.5|15417.5|15407.5|15414.5|15404.5|323
1762488000000|2025-11-07 04:00:00|15416.5|15406.5|15417.5|15407.5|15417.5|15407.5|15411.5|15401.5|351
1762488300000|2025-11-07 04:05:00|15416.5|15406.5|15416.5|15406.5|15419.5|15409.5|15414.5|15404.5|752
1762488600000|2025-11-07 04:10:00|15417.5|15407.5|15418.5|15408.5|15419.5|15409.5|15417.5|15407.5|80
1762488900000|2025-11-07 04:15:00|15417.5|15407.5|15426.5|15416.5|15427.5|15417.5|15417.5|15407.5|468
1762489200000|2025-11-07 04:20:00|15425.5|15415.5|15424.5|15414.5|15426.5|15416.5|15422.5|15412.5|216
1762489500000|2025-11-07 04:25:00|15423.5|15413.5|15422.5|15412.5|15424.5|15414.5|15420.5|15410.5|432
1762489800000|2025-11-07 04:30:00|15423.5|15413.5|15422.5|15412.5|15424.5|15414.5|15421.5|15411.5|291
1762490100000|2025-11-07 04:35:00|15423.5|15413.5|15421.5|15411.5|15423.5|15413.5|15419.5|15409.5|293
1762490400000|2025-11-07 04:40:00|15422.5|15412.5|15424.5|15414.5|15425.5|15415.5|15421.5|15411.5|306
1762490700000|2025-11-07 04:45:00|15423.5|15413.5|15425.5|15415.5|15427.5|15417.5|15423.5|15413.5|358
1762491000000|2025-11-07 04:50:00|15426.5|15416.5|15424.5|15414.5|15426.5|15416.5|15421.5|15411.5|298
1762491300000|2025-11-07 04:55:00|15425.5|15415.5|15425.5|15415.5|15427.5|15417.5|15423.5|15413.5|401
1762491600000|2025-11-07 05:00:00|15424.5|15414.5|15456.5|15446.5|15458.5|15448.5|15420.5|15410.5|3589
1762491900000|2025-11-07 05:05:00|15455.5|15445.5|15458.5|15448.5|15464.5|15454.5|15446.5|15436.5|1965
1762492200000|2025-11-07 05:10:00|15457.5|15447.5|15449.5|15439.5|15465.5|15455.5|15448.5|15438.5|1373
1762492500000|2025-11-07 05:15:00|15450.5|15440.5|15469.5|15459.5|15473.5|15463.5|15450.5|15440.5|1362
1762492800000|2025-11-07 05:20:00|15470.5|15460.5|15464.5|15454.5|15473.5|15463.5|15459.5|15449.5|1327
1762493100000|2025-11-07 05:25:00|15465.5|15455.5|15470.5|15460.5|15471.5|15461.5|15462.5|15452.5|1096
1762493400000|2025-11-07 05:30:00|15471.5|15461.5|15474.5|15464.5|15480.5|15470.5|15467.5|15457.5|2392
1762493700000|2025-11-07 05:35:00|15473.5|15463.5|15472.5|15462.5|15480.5|15470.5|15469.5|15459.5|1136
1762494000000|2025-11-07 05:40:00|15473.5|15463.5|15461.5|15451.5|15477.5|15467.5|15461.5|15451.5|1647
1762494300000|2025-11-07 05:45:00|15460.5|15450.5|15441.5|15431.5|15460.5|15450.5|15438.5|15428.5|2140
1762494600000|2025-11-07 05:50:00|15442.5|15432.5|15443.5|15433.5|15460.5|15450.5|15440.5|15430.5|3339
1762494900000|2025-11-07 05:55:00|15441.5|15431.5|15442.5|15432.5|15452.5|15442.5|15441.5|15431.5|2971
1762495200000|2025-11-07 06:00:00|15443.5|15433.5|15445.5|15435.5|15452.5|15442.5|15439.5|15429.5|1917
1762495500000|2025-11-07 06:05:00|15443.5|15433.5|15430.5|15420.5|15444.5|15434.5|15428.5|15418.5|1931
1762495800000|2025-11-07 06:10:00|15431.5|15421.5|15430.5|15420.5|15441.5|15431.5|15428.5|15418.5|1874
1762496100000|2025-11-07 06:15:00|15431.5|15421.5|15442.5|15432.5|15444.5|15434.5|15430.5|15420.5|1972
1762496400000|2025-11-07 06:20:00|15443.5|15433.5|15446.5|15436.5|15450.5|15440.5|15443.5|15433.5|1812
1762496700000|2025-11-07 06:25:00|15445.5|15435.5|15452.5|15442.5|15452.5|15442.5|15444.5|15434.5|1585
1762497000000|2025-11-07 06:30:00|15450.5|15440.5|15448.5|15438.5|15458.5|15448.5|15443.5|15433.5|3430
1762497300000|2025-11-07 06:35:00|15447.5|15437.5|15443.5|15433.5|15448.5|15438.5|15438.5|15428.5|2215
1762497600000|2025-11-07 06:40:00|15442.5|15432.5|15444.5|15434.5|15449.5|15439.5|15442.5|15432.5|2990
1762497900000|2025-11-07 06:45:00|15443.5|15433.5|15435.5|15425.5|15445.5|15435.5|15434.5|15424.5|2194
1762498200000|2025-11-07 06:50:00|15436.5|15426.5|15427.5|15417.5|15437.5|15427.5|15426.5|15416.5|3711
1762498500000|2025-11-07 06:55:00|15428.5|15418.5|15432.5|15422.5|15439.5|15429.5|15426.5|15416.5|4572
1762498800000|2025-11-07 07:00:00|15431.5|15421.5|15428.5|15418.5|15436.5|15426.5|15427.5|15417.5|1846
1762499100000|2025-11-07 07:05:00|15427.5|15417.5|15433.5|15423.5|15436.5|15426.5|15424.5|15414.5|563
1762499400000|2025-11-07 07:10:00|15434.5|15424.5|15438.5|15428.5|15439.5|15429.5|15433.5|15423.5|511
1762499700000|2025-11-07 07:15:00|15437.5|15427.5|15437.5|15427.5|15437.5|15427.5|15433.5|15423.5|429
1762500000000|2025-11-07 07:20:00|15436.5|15426.5|15436.5|15426.5|15440.5|15430.5|15435.5|15425.5|446
1762500300000|2025-11-07 07:25:00|15435.5|15425.5|15436.5|15426.5|15436.5|15426.5|15433.5|15423.5|184
1762500600000|2025-11-07 07:30:00|15435.5|15425.5|15437.5|15427.5|15439.5|15429.5|15435.5|15425.5|869
1762500900000|2025-11-07 07:35:00|15436.5|15426.5|15438.5|15428.5|15440.5|15430.5|15436.5|15426.5|545
1762501200000|2025-11-07 07:40:00|15437.5|15427.5|15440.5|15430.5|15441.5|15431.5|15436.5|15426.5|1123
1762501500000|2025-11-07 07:45:00|15441.5|15431.5|15444.5|15434.5|15445.5|15435.5|15439.5|15429.5|486
1762501800000|2025-11-07 07:50:00|15443.5|15433.5|15444.5|15434.5|15447.5|15437.5|15442.5|15432.5|775
1762502100000|2025-11-07 07:55:00|15443.5|15433.5|15446.5|15436.5|15447.5|15437.5|15443.5|15433.5|508
1762502400000|2025-11-07 08:00:00|15442.4|15431.4|15442.4|15431.4|15443.4|15432.4|15441.4|15430.4|382
1762502700000|2025-11-07 08:05:00|15443.4|15432.4|15440.4|15429.4|15443.4|15432.4|15438.4|15426.4|669
1762503000000|2025-11-07 08:10:00|15439.4|15428.4|15442.4|15431.4|15444.4|15433.4|15439.4|15427.4|306
1762503300000|2025-11-07 08:15:00|15443.4|15432.4|15442.4|15431.4|15444.4|15433.4|15441.4|15430.4|276
1762503600000|2025-11-07 08:20:00|15441.4|15430.4|15438.4|15427.4|15441.4|15430.4|15434.4|15422.4|398
1762503900000|2025-11-07 08:25:00|15437.4|15426.4|15431.4|15419.4|15437.4|15426.4|15429.4|15418.4|841
1762504200000|2025-11-07 08:30:00|15438.9|15414.9|15436.2|15412.2|15440.9|15416.9|15434.4|15410.4|0
1762504500000|2025-11-07 08:35:00|15436.7|15412.7|15438.6|15414.6|15438.6|15414.6|15432.2|15408.2|172
1762504800000|2025-11-07 08:40:00|15438.7|15414.7|15438.7|15414.7|15441.1|15417.1|15436.9|15412.9|0
1762505100000|2025-11-07 08:45:00|15438.6|15414.6|15444.2|15420.2|15445.2|15421.2|15438.5|15414.5|195
1762505400000|2025-11-07 08:50:00|15444.3|15420.3|15442.2|15418.2|15444.3|15420.3|15440|15416|25
1762505700000|2025-11-07 08:55:00|15442.3|15418.3|15443.1|15419.1|15444.2|15420.2|15439|15415|44
1762506000000|2025-11-07 09:00:00|15443.3|15419.3|15429.4|15418.4|15443.3|15423.4|15429.4|15418.4|357
1762506300000|2025-11-07 09:05:00|15430.4|15417.4|15432.4|15420.4|15433.4|15421.4|15428.4|15417.4|193
1762506600000|2025-11-07 09:10:00|15431.4|15419.4|15432.4|15421.4|15434.4|15423.4|15431.4|15419.4|157
1762506900000|2025-11-07 09:15:00|15433.4|15420.4|15431.4|15420.4|15433.4|15422.4|15429.4|15418.4|584
1762507200000|2025-11-07 09:20:00|15430.4|15419.4|15427.4|15416.4|15432.4|15420.4|15426.4|15415.4|153
1762507500000|2025-11-07 09:25:00|15428.4|15415.4|15425.4|15414.4|15428.4|15416.4|15422.4|15411.4|328
1762507800000|2025-11-07 09:30:00|15426.4|15415.4|15420.4|15409.4|15426.4|15415.4|15419.4|15408.4|273
1762508100000|2025-11-07 09:35:00|15421.4|15410.4|15419.4|15408.4|15421.4|15410.4|15418.4|15406.4|270
1762508400000|2025-11-07 09:40:00|15420.4|15409.4|15419.4|15408.4|15421.4|15410.4|15418.4|15407.4|357
1762508700000|2025-11-07 09:45:00|15420.4|15409.4|15423.4|15412.4|15425.4|15414.4|15419.4|15407.4|207
1762509000000|2025-11-07 09:50:00|15424.4|15413.4|15421.4|15410.4|15425.4|15414.4|15420.4|15409.4|336
1762509300000|2025-11-07 09:55:00|15420.4|15409.4|15422.4|15411.4|15423.4|15411.4|15420.4|15409.4|97
1762509600000|2025-11-07 10:00:00|15421.4|15410.4|15424.4|15413.4|15424.4|15413.4|15419.4|15408.4|373
1762509900000|2025-11-07 10:05:00|15423.4|15412.4|15423.4|15412.4|15425.4|15414.4|15422.4|15411.4|178
1762510200000|2025-11-07 10:10:00|15422.4|15411.4|15417.4|15406.4|15423.4|15412.4|15417.4|15406.4|201
1762510500000|2025-11-07 10:15:00|15416.4|15405.4|15407.4|15396.4|15417.4|15406.4|15406.4|15394.4|258
1762510800000|2025-11-07 10:20:00|15406.4|15395.4|15405.4|15394.4|15410.4|15398.4|15403.4|15392.4|632
1762511100000|2025-11-07 10:25:00|15404.4|15393.4|15406.4|15395.4|15407.4|15395.4|15403.4|15392.4|113
1762511400000|2025-11-07 10:30:00|15407.4|15396.4|15409.4|15397.4|15409.4|15398.4|15405.4|15394.4|139
1762511700000|2025-11-07 10:35:00|15410.4|15398.4|15411.4|15400.4|15414.4|15403.4|15408.4|15397.4|100
1762512000000|2025-11-07 10:40:00|15410.4|15399.4|15411.4|15400.4|15413.4|15402.4|15409.4|15397.4|200
1762512300000|2025-11-07 10:45:00|15410.4|15399.4|15408.4|15397.4|15412.4|15400.4|15408.4|15397.4|82
1762512600000|2025-11-07 10:50:00|15409.4|15398.4|15411.4|15400.4|15412.4|15401.4|15408.4|15397.4|54
1762512900000|2025-11-07 10:55:00|15410.4|15399.4|15410.4|15399.4|15412.4|15401.4|15409.4|15397.4|130
1762513200000|2025-11-07 11:00:00|15409.4|15398.4|15405.4|15394.4|15410.4|15399.4|15405.4|15393.4|114
1762513500000|2025-11-07 11:05:00|15404.4|15393.4|15400.4|15388.4|15404.4|15393.4|15399.4|15387.4|128
1762513800000|2025-11-07 11:10:00|15399.4|15389.4|15389.4|15378.4|15402.4|15391.4|15389.4|15378.4|239
1762514100000|2025-11-07 11:15:00|15388.4|15377.4|15380.4|15369.4|15390.4|15379.4|15377.4|15366.4|863
1762514400000|2025-11-07 11:20:00|15379.4|15368.4|15373.4|15362.4|15381.4|15370.4|15372.4|15361.4|515
1762514700000|2025-11-07 11:25:00|15375.4|15361.4|15372.4|15361.4|15376.4|15365.4|15368.4|15357.4|516
1762515000000|2025-11-07 11:30:00|15371.4|15360.4|15367.4|15356.4|15373.4|15361.4|15366.4|15355.4|415
1762515300000|2025-11-07 11:35:00|15368.4|15357.4|15373.4|15362.4|15374.4|15363.4|15366.4|15355.4|608
1762515600000|2025-11-07 11:40:00|15374.4|15363.4|15382.4|15370.4|15382.4|15371.4|15372.4|15361.4|259
1762515900000|2025-11-07 11:45:00|15381.4|15369.4|15387.4|15376.4|15387.4|15376.4|15380.4|15369.4|135
1762516200000|2025-11-07 11:50:00|15388.4|15377.4|15391.4|15380.4|15396.4|15385.4|15386.4|15375.4|343
1762516500000|2025-11-07 11:55:00|15392.4|15381.4|15394.4|15382.4|15395.4|15384.4|15391.4|15381.4|94
1762516800000|2025-11-07 12:00:00|15393.4|15383.4|15397.4|15386.4|15397.4|15386.4|15392.4|15381.4|179
1762517100000|2025-11-07 12:05:00|15398.4|15387.4|15397.4|15386.4|15402.4|15390.4|15394.4|15383.4|460
1762517400000|2025-11-07 12:10:00|15398.4|15387.4|15400.4|15389.4|15401.4|15390.4|15397.4|15386.4|283
1762517700000|2025-11-07 12:15:00|15401.4|15390.4|15398.4|15387.4|15404.4|15393.4|15398.4|15387.4|217
1762518000000|2025-11-07 12:20:00|15399.4|15388.4|15399.4|15387.4|15402.4|15391.4|15395.4|15384.4|305
1762518300000|2025-11-07 12:25:00|15400.4|15388.4|15400.4|15389.4|15403.4|15391.4|15398.4|15387.4|160
1762518600000|2025-11-07 12:30:00|15399.4|15388.4|15394.4|15383.4|15399.4|15388.4|15392.4|15380.4|216
1762518900000|2025-11-07 12:35:00|15393.4|15382.4|15394.4|15383.4|15395.4|15384.4|15392.4|15381.4|156
1762519200000|2025-11-07 12:40:00|15393.4|15382.4|15389.4|15378.4|15394.4|15383.4|15388.4|15377.4|133
1762519500000|2025-11-07 12:45:00|15390.4|15379.4|15382.4|15371.4|15390.4|15379.4|15382.4|15370.4|249
1762519800000|2025-11-07 12:50:00|15383.4|15372.4|15382.4|15371.4|15386.4|15375.4|15379.4|15368.4|769
1762520100000|2025-11-07 12:55:00|15383.4|15370.4|15384.4|15372.4|15386.4|15375.4|15381.4|15370.4|604
1762520400000|2025-11-07 13:00:00|15383.4|15371.4|15378.4|15367.4|15384.4|15373.4|15377.4|15365.4|597
1762520700000|2025-11-07 13:05:00|15379.4|15368.4|15386.4|15375.4|15391.4|15379.4|15378.4|15368.4|280
1762521000000|2025-11-07 13:10:00|15385.4|15374.4|15384.4|15373.4|15387.4|15376.4|15382.4|15371.4|152
1762521300000|2025-11-07 13:15:00|15385.4|15374.4|15387.4|15375.4|15387.4|15376.4|15380.4|15369.4|517
1762521600000|2025-11-07 13:20:00|15386.4|15376.4|15385.4|15374.4|15390.4|15379.4|15385.4|15374.4|239
1762521900000|2025-11-07 13:25:00|15384.4|15373.4|15384.4|15372.4|15386.4|15374.4|15383.4|15372.4|66
1762522200000|2025-11-07 13:30:00|15383.4|15373.4|15382.4|15371.4|15385.4|15374.4|15381.4|15370.4|245
1762522500000|2025-11-07 13:35:00|15383.4|15372.4|15380.4|15369.4|15384.4|15372.4|15377.4|15366.4|176
1762522800000|2025-11-07 13:40:00|15381.4|15370.4|15378.4|15366.4|15381.4|15370.4|15375.4|15364.4|274
1762523100000|2025-11-07 13:45:00|15377.4|15367.4|15385.4|15373.4|15386.4|15374.4|15377.4|15366.4|236
1762523400000|2025-11-07 13:50:00|15384.4|15374.4|15390.4|15379.4|15390.4|15379.4|15384.4|15373.4|87
1762523700000|2025-11-07 13:55:00|15391.4|15378.4|15384.4|15373.4|15391.4|15379.4|15383.4|15372.4|117
1762524000000|2025-11-07 14:00:00|15385.4|15372.4|15382.4|15370.4|15385.4|15374.4|15379.4|15368.4|245
1762524300000|2025-11-07 14:05:00|15381.4|15369.4|15383.4|15371.4|15383.4|15372.4|15378.4|15367.4|146
1762524600000|2025-11-07 14:10:00|15384.4|15372.4|15389.4|15378.4|15389.4|15378.4|15383.4|15371.4|88
1762524900000|2025-11-07 14:15:00|15388.4|15377.4|15385.4|15373.4|15389.4|15378.4|15384.4|15373.4|110
1762525200000|2025-11-07 14:20:00|15384.4|15374.4|15385.4|15374.4|15386.4|15375.4|15383.4|15372.4|128
1762525500000|2025-11-07 14:25:00|15386.4|15373.4|15386.4|15375.4|15390.4|15378.4|15385.4|15373.4|145
1762525800000|2025-11-07 14:30:00|15384.4|15374.4|15372.4|15360.4|15384.4|15374.4|15364.4|15353.4|1653
1762526100000|2025-11-07 14:35:00|15371.4|15361.4|15351.4|15339.4|15374.4|15362.4|15350.4|15339.4|1794
1762526400000|2025-11-07 14:40:00|15350.4|15338.4|15357.4|15346.4|15365.4|15354.4|15349.4|15338.4|2054
1762526700000|2025-11-07 14:45:00|15358.4|15347.4|15355.4|15344.4|15371.4|15360.4|15354.4|15343.4|1010
1762527000000|2025-11-07 14:50:00|15354.4|15343.4|15365.4|15354.4|15369.4|15357.4|15353.4|15342.4|837
1762527300000|2025-11-07 14:55:00|15364.4|15353.4|15374.4|15362.4|15380.4|15369.4|15362.4|15351.4|692
1762527600000|2025-11-07 15:00:00|15376.4|15363.4|15358.4|15347.4|15376.4|15363.4|15356.4|15345.4|340
1762527900000|2025-11-07 15:05:00|15359.4|15348.4|15369.4|15357.4|15369.4|15358.4|15353.4|15342.4|574
1762528200000|2025-11-07 15:10:00|15368.4|15358.4|15372.4|15361.4|15374.4|15363.4|15364.4|15353.4|651
1762528500000|2025-11-07 15:15:00|15371.4|15360.4|15377.4|15366.4|15381.4|15370.4|15371.4|15360.4|512
1762528800000|2025-11-07 15:20:00|15378.4|15367.4|15372.4|15361.4|15382.4|15371.4|15370.4|15359.4|536
1762529100000|2025-11-07 15:25:00|15373.4|15362.4|15379.4|15368.4|15386.4|15375.4|15372.4|15361.4|1079
1762529400000|2025-11-07 15:30:00|15378.4|15367.4|15375.4|15364.4|15383.4|15372.4|15374.4|15363.4|1000
1762529700000|2025-11-07 15:35:00|15374.4|15363.4|15367.4|15356.4|15379.4|15368.4|15367.4|15356.4|586
1762530000000|2025-11-07 15:40:00|15368.4|15357.4|15359.4|15348.4|15370.4|15359.4|15358.4|15347.4|441
1762530300000|2025-11-07 15:45:00|15360.4|15349.4|15360.4|15349.4|15361.4|15350.4|15355.4|15344.4|451
1762530600000|2025-11-07 15:50:00|15361.4|15348.4|15359.4|15348.4|15363.4|15352.4|15356.4|15345.4|352
1762530900000|2025-11-07 15:55:00|15360.4|15349.4|15357.4|15346.4|15360.4|15349.4|15357.4|15345.4|191
1762531200000|2025-11-07 16:00:00|15356.4|15345.4|15362.4|15351.4|15362.4|15351.4|15355.4|15344.4|500
1762531500000|2025-11-07 16:05:00|15361.4|15350.4|15357.4|15346.4|15364.4|15353.4|15356.4|15345.4|775
1762531800000|2025-11-07 16:10:00|15358.4|15347.4|15351.4|15340.4|15361.4|15350.4|15351.4|15340.4|736
1762532100000|2025-11-07 16:15:00|15352.4|15339.4|15355.4|15344.4|15356.4|15344.4|15348.4|15337.4|1357
1762532400000|2025-11-07 16:20:00|15354.4|15343.4|15359.4|15348.4|15363.4|15352.4|15354.4|15343.4|525
1762532700000|2025-11-07 16:25:00|15358.4|15347.4|15355.4|15344.4|15359.4|15348.4|15352.4|15341.4|240
1762533000000|2025-11-07 16:30:00|15354.4|15343.4|15358.4|15346.4|15358.4|15347.4|15351.4|15340.4|969
1762533300000|2025-11-07 16:35:00|15359.4|15347.4|15348.4|15337.4|15359.4|15348.4|15347.4|15335.4|547
1762533600000|2025-11-07 16:40:00|15347.4|15336.4|15355.4|15344.4|15356.4|15345.4|15345.4|15334.4|503
1762533900000|2025-11-07 16:45:00|15356.4|15345.4|15349.4|15338.4|15356.4|15345.4|15347.4|15336.4|369
1762534200000|2025-11-07 16:50:00|15348.4|15337.4|15349.4|15338.4|15354.4|15343.4|15348.4|15337.4|246
1762534500000|2025-11-07 16:55:00|15350.4|15339.4|15346.4|15335.4|15350.4|15339.4|15343.4|15332.4|1112
1762534800000|2025-11-07 17:00:00|15347.4|15336.4|15346.4|15335.4|15348.4|15337.4|15344.4|15333.4|199
1762535100000|2025-11-07 17:05:00|15347.4|15336.4|15350.4|15339.4|15350.4|15339.4|15341.4|15330.4|486
1762535400000|2025-11-07 17:10:00|15349.4|15338.4|15356.4|15345.4|15358.4|15347.4|15346.4|15335.4|286
1762535700000|2025-11-07 17:15:00|15357.4|15346.4|15360.4|15349.4|15361.4|15350.4|15356.4|15345.4|188
1762536000000|2025-11-07 17:20:00|15359.4|15348.4|15365.4|15353.4|15368.4|15357.4|15358.4|15347.4|329
1762536300000|2025-11-07 17:25:00|15366.4|15354.4|15365.4|15354.4|15370.4|15359.4|15363.4|15352.4|168
1762536600000|2025-11-07 17:30:00|15364.4|15353.4|15367.4|15355.4|15370.4|15359.4|15364.4|15353.4|172
1762536900000|2025-11-07 17:35:00|15366.4|15354.4|15367.4|15356.4|15372.4|15361.4|15364.4|15353.4|200
1762537200000|2025-11-07 17:40:00|15368.4|15357.4|15366.4|15355.4|15368.4|15357.4|15364.4|15353.4|136
1762537500000|2025-11-07 17:45:00|15367.4|15354.4|15357.4|15345.4|15369.4|15358.4|15355.4|15344.4|520
1762537800000|2025-11-07 17:50:00|15356.4|15346.4|15357.4|15346.4|15362.4|15351.4|15353.4|15342.4|586
1762538100000|2025-11-07 17:55:00|15358.4|15347.4|15365.4|15354.4|15367.4|15356.4|15357.4|15346.4|322
1762538400000|2025-11-07 18:00:00|15366.4|15355.4|15364.4|15352.4|15372.4|15360.4|15362.4|15351.4|405
1762538700000|2025-11-07 18:05:00|15363.4|15353.4|15358.4|15347.4|15365.4|15353.4|15358.4|15347.4|503
1762539000000|2025-11-07 18:10:00|15359.4|15348.4|15358.4|15347.4|15362.4|15350.4|15354.4|15343.4|661
1762539300000|2025-11-07 18:15:00|15359.4|15348.4|15355.4|15344.4|15359.4|15348.4|15352.4|15341.4|540
1762539600000|2025-11-07 18:20:00|15356.4|15345.4|15363.4|15352.4|15363.4|15352.4|15354.4|15343.4|175
1762539900000|2025-11-07 18:25:00|15364.4|15353.4|15363.4|15352.4|15366.4|15355.4|15361.4|15350.4|143
1762540200000|2025-11-07 18:30:00|15362.4|15351.4|15363.4|15352.4|15366.4|15355.4|15361.4|15350.4|283
1762540500000|2025-11-07 18:35:00|15364.4|15353.4|15369.4|15358.4|15369.4|15358.4|15361.4|15350.4|180
1762540800000|2025-11-07 18:40:00|15368.4|15357.4|15367.4|15356.4|15372.4|15361.4|15366.4|15355.4|412
1762541100000|2025-11-07 18:45:00|15368.4|15357.4|15361.4|15350.4|15369.4|15358.4|15361.4|15349.4|144
1762541400000|2025-11-07 18:50:00|15360.4|15349.4|15369.4|15358.4|15369.4|15358.4|15359.4|15348.4|879
1762541700000|2025-11-07 18:55:00|15370.4|15359.4|15382.4|15370.4|15382.4|15371.4|15369.4|15359.4|886
1762542000000|2025-11-07 19:00:00|15381.4|15369.4|15385.4|15373.4|15385.4|15374.4|15379.4|15368.4|185
1762542300000|2025-11-07 19:05:00|15384.4|15374.4|15387.4|15376.4|15388.4|15377.4|15383.4|15372.4|231
1762542600000|2025-11-07 19:10:00|15386.4|15375.4|15387.4|15376.4|15388.4|15377.4|15384.4|15373.4|70
1762542900000|2025-11-07 19:15:00|15388.4|15375.4|15386.4|15374.4|15389.4|15378.4|15385.4|15374.4|65
1762543200000|2025-11-07 19:20:00|15387.4|15375.4|15390.4|15379.4|15390.4|15379.4|15386.4|15375.4|51
1762543500000|2025-11-07 19:25:00|15389.4|15378.4|15388.4|15377.4|15390.4|15379.4|15386.4|15375.4|95
1762543800000|2025-11-07 19:30:00|15389.4|15378.4|15393.4|15382.4|15394.4|15382.4|15388.4|15377.4|179
1762544100000|2025-11-07 19:35:00|15394.4|15381.4|15400.4|15389.4|15401.4|15390.4|15392.4|15380.4|260
1762544400000|2025-11-07 19:40:00|15401.4|15390.4|15408.9|15398.9|15410.4|15399.4|15400.4|15389.4|304
1762544700000|2025-11-07 19:45:00|15408.4|15398.4|15406.9|15396.9|15410.9|15400.9|15401.9|15391.9|236
1762545000000|2025-11-07 19:50:00|15405.4|15395.4|15410.9|15400.9|15410.9|15400.9|15405.4|15395.4|186
1762545300000|2025-11-07 19:55:00|15410.4|15400.4|15412.9|15402.9|15412.9|15402.9|15406.9|15396.9|129
1762545600000|2025-11-07 20:00:00|15412.4|15402.4|15410.4|15400.4|15412.9|15402.9|15408.9|15398.9|96
1762545900000|2025-11-07 20:05:00|15409.9|15399.9|15410.9|15400.9|15410.9|15400.9|15406.9|15396.9|92
1762546200000|2025-11-07 20:10:00|15411.4|15401.4|15411.9|15401.9|15412.9|15402.9|15409.9|15399.9|132
1762546500000|2025-11-07 20:15:00|15412.4|15402.4|15409.4|15399.4|15412.4|15402.4|15406.9|15396.9|119
1762546800000|2025-11-07 20:20:00|15409.9|15399.9|15405.9|15395.9|15409.9|15399.9|15402.9|15392.9|133
1762547100000|2025-11-07 20:25:00|15405.4|15395.4|15409.4|15399.4|15411.9|15401.9|15403.9|15393.9|350
1762547400000|2025-11-07 20:30:00|15409.9|15399.9|15410.9|15400.9|15412.9|15402.9|15409.4|15399.4|76
1762547700000|2025-11-07 20:35:00|15411.4|15401.4|15412.9|15402.9|15412.9|15402.9|15409.9|15399.9|97
1762548000000|2025-11-07 20:40:00|15412.4|15402.4|15410.9|15400.9|15412.4|15402.4|15406.9|15396.9|146
1762548300000|2025-11-07 20:45:00|15409.9|15399.9|15407.4|15397.4|15411.9|15401.9|15406.9|15396.9|118
1762548600000|2025-11-07 20:50:00|15407.9|15397.9|15415.9|15405.9|15415.9|15405.9|15407.4|15397.4|114
1762548900000|2025-11-07 20:55:00|15415.4|15405.4|15419.9|15409.9|15427.4|15417.4|15409.4|15399.4|1058
1762549200000|2025-11-07 21:00:00|15419.4|15409.4|15424.9|15414.9|15426.4|15416.4|15418.9|15408.9|333
1762549500000|2025-11-07 21:05:00|15425.4|15415.4|15420.4|15410.4|15425.9|15415.9|15419.4|15409.4|84
1762549800000|2025-11-07 21:10:00|15417.9|15407.9|15418.9|15408.9|15421.4|15411.4|15417.4|15407.4|105
1762550100000|2025-11-07 21:15:00|15426.5|15402.5|15426.9|15402.9|15432.3|15408.3|15425.3|15401.3|0
1762550400000|2025-11-07 21:20:00|15426.7|15402.7|15427.8|15403.8|15429.3|15405.3|15424.3|15400.3|0
1762550700000|2025-11-07 21:25:00|15427.6|15403.6|15425.7|15401.7|15427.6|15403.6|15424|15400|0
1762551000000|2025-11-07 21:30:00|15425.6|15401.6|15429.9|15405.9|15430.1|15406.1|15425.5|15401.5|0
1762551300000|2025-11-07 21:35:00|15429.7|15405.7|15428.8|15404.8|15430.8|15406.8|15428.4|15404.4|0
1762551600000|2025-11-07 21:40:00|15428.6|15404.6|15428.9|15404.9|15429.4|15405.4|15427.6|15403.6|0
1762551900000|2025-11-07 21:45:00|15428.7|15404.7|15431.7|15407.7|15432.5|15408.5|15428.1|15404.1|0
1762552200000|2025-11-07 21:50:00|15431.6|15407.6|15434.1|15410.1|15434.1|15410.1|15430.7|15406.7|0
1762552500000|2025-11-07 21:55:00|15434.2|15410.2|15432.8|15408.8|15434.4|15410.4|15430.5|15406.5|0
1762729200000|2025-11-09 23:00:00|15471.7|15447.7|15463.9|15439.9|15471.9|15447.9|15461.6|15437.6|0
1762729500000|2025-11-09 23:05:00|15463.8|15439.8|15461|15437|15468|15444|15460.5|15436.5|0
1762729800000|2025-11-09 23:10:00|15460.9|15436.9|15463.5|15439.5|15463.8|15439.8|15458.6|15434.6|0
1762730100000|2025-11-09 23:15:00|15463.6|15439.6|15461.7|15437.7|15466.2|15442.2|15461.7|15437.7|0
1762730400000|2025-11-09 23:20:00|15462|15438|15461.2|15437.2|15463.3|15439.3|15459.1|15435.1|0
1762730700000|2025-11-09 23:25:00|15461.3|15437.3|15456.5|15432.5|15461.9|15437.9|15455.6|15431.6|0
1762731000000|2025-11-09 23:30:00|15456.7|15432.7|15461.8|15437.8|15463.3|15439.3|15456.2|15432.2|0
1762731300000|2025-11-09 23:35:00|15462.3|15438.3|15460.1|15436.1|15462.8|15438.8|15459|15435|0
1762731600000|2025-11-09 23:40:00|15459.9|15435.9|15461.3|15437.3|15462.3|15438.3|15459.9|15435.9|0
1762731900000|2025-11-09 23:45:00|15461.1|15437.1|15462.7|15438.7|15463.5|15439.5|15459.6|15435.6|0
1762732200000|2025-11-09 23:50:00|15462.6|15438.6|15465.8|15441.8|15465.8|15441.8|15460.2|15436.2|0
1762732500000|2025-11-09 23:55:00|15466.1|15442.1|15465.1|15441.1|15472|15448|15464.9|15440.9|0
1762732800000|2025-11-10 00:00:00|15464.2|15440.2|15454.4|15430.4|15464.2|15440.2|15450.6|15426.6|0
1762733100000|2025-11-10 00:05:00|15454.5|15430.5|15460.5|15436.5|15460.9|15436.9|15448.8|15424.8|0
1762733400000|2025-11-10 00:10:00|15459.9|15435.9|15460.7|15436.7|15462.6|15438.6|15456.8|15432.8|0
1762733700000|2025-11-10 00:15:00|15460.6|15436.6|15461.8|15437.8|15463.3|15439.3|15456.1|15432.1|0
1762734000000|2025-11-10 00:20:00|15462|15438|15462.4|15438.4|15465.8|15441.8|15460.8|15436.8|0
1762734300000|2025-11-10 00:25:00|15462.3|15438.3|15461|15437|15463.3|15439.3|15458.8|15434.8|0
1762734600000|2025-11-10 00:30:00|15460.8|15436.8|15460.3|15436.3|15465.4|15441.4|15458.3|15434.3|0
1762734900000|2025-11-10 00:35:00|15460.2|15436.2|15460.8|15436.8|15462.4|15438.4|15459.2|15435.2|0
1762735200000|2025-11-10 00:40:00|15460.6|15436.6|15459.6|15435.6|15462.2|15438.2|15456.9|15432.9|0
1762735500000|2025-11-10 00:45:00|15459.9|15435.9|15461.2|15437.2|15462.7|15438.7|15455.7|15431.7|0
1762735800000|2025-11-10 00:50:00|15461.1|15437.1|15443.9|15419.9|15461.5|15437.5|15442.3|15418.3|0
1762736100000|2025-11-10 00:55:00|15444|15420|15433.7|15409.7|15447.1|15423.1|15433.5|15409.5|0
1762736400000|2025-11-10 01:00:00|15433.1|15409.1|15443.4|15433.4|15443.4|15433.4|15422.4|15409.1|3247
1762736700000|2025-11-10 01:05:00|15444.4|15434.4|15449.4|15439.4|15451.4|15441.4|15437.4|15427.4|746
1762737000000|2025-11-10 01:10:00|15451.4|15441.4|15452.4|15442.4|15459.4|15449.4|15447.4|15437.4|581
1762737300000|2025-11-10 01:15:00|15453.4|15443.4|15446.4|15436.4|15468.4|15458.4|15439.4|15429.4|2966
1762737600000|2025-11-10 01:20:00|15444.4|15434.4|15428.4|15418.4|15448.4|15438.4|15425.4|15415.4|2498
1762737900000|2025-11-10 01:25:00|15429.4|15419.4|15435.4|15425.4|15441.4|15431.4|15422.4|15412.4|1809
1762738200000|2025-11-10 01:30:00|15427.4|15417.4|15402.4|15392.4|15437.4|15427.4|15389.4|15379.4|15371
1762738500000|2025-11-10 01:35:00|15403.4|15393.4|15364.4|15354.4|15417.4|15407.4|15364.4|15354.4|7276
1762738800000|2025-11-10 01:40:00|15363.4|15353.4|15330.4|15320.4|15370.4|15360.4|15310.4|15300.4|10206
1762739100000|2025-11-10 01:45:00|15326.4|15316.4|15350.4|15340.4|15358.4|15348.4|15321.4|15311.4|6529
1762739400000|2025-11-10 01:50:00|15351.4|15341.4|15356.4|15346.4|15382.4|15372.4|15351.4|15341.4|4957
1762739700000|2025-11-10 01:55:00|15357.4|15347.4|15306.4|15296.4|15358.4|15348.4|15306.4|15296.4|4722
1762740000000|2025-11-10 02:00:00|15305.4|15295.4|15312.4|15302.4|15315.4|15305.4|15287.4|15277.4|7771
1762740300000|2025-11-10 02:05:00|15311.4|15301.4|15278.4|15268.4|15316.4|15306.4|15272.4|15262.4|5552
1762740600000|2025-11-10 02:10:00|15279.4|15269.4|15309.4|15299.4|15318.4|15308.4|15277.4|15267.4|4759
1762740900000|2025-11-10 02:15:00|15308.4|15298.4|15300.4|15290.4|15316.4|15306.4|15296.4|15286.4|2383
1762741200000|2025-11-10 02:20:00|15299.4|15289.4|15331.4|15321.4|15331.4|15321.4|15295.4|15285.4|2482
1762741500000|2025-11-10 02:25:00|15330.4|15320.4|15313.4|15303.4|15343.4|15333.4|15313.4|15303.4|3126
1762741800000|2025-11-10 02:30:00|15312.4|15302.4|15320.4|15310.4|15338.4|15328.4|15309.4|15299.4|2342
1762742100000|2025-11-10 02:35:00|15321.4|15311.4|15322.4|15312.4|15333.4|15323.4|15310.4|15300.4|2008
1762742400000|2025-11-10 02:40:00|15323.4|15313.4|15321.4|15311.4|15325.4|15315.4|15295.4|15285.4|2268
1762742700000|2025-11-10 02:45:00|15322.4|15312.4|15321.4|15311.4|15340.4|15330.4|15318.4|15308.4|1654
1762743000000|2025-11-10 02:50:00|15323.4|15313.4|15351.4|15341.4|15359.4|15349.4|15321.4|15311.4|3201
1762743300000|2025-11-10 02:55:00|15352.4|15342.4|15323.4|15313.4|15354.4|15344.4|15323.4|15313.4|2134
1762743600000|2025-11-10 03:00:00|15324.4|15314.4|15332.4|15322.4|15342.4|15332.4|15322.4|15312.4|2245
1762743900000|2025-11-10 03:05:00|15331.4|15321.4|15336.4|15326.4|15336.4|15326.4|15313.4|15303.4|2053
1762744200000|2025-11-10 03:10:00|15337.4|15327.4|15324.4|15314.4|15340.4|15330.4|15316.4|15306.4|1419
1762744500000|2025-11-10 03:15:00|15325.4|15315.4|15338.4|15328.4|15343.4|15333.4|15323.4|15313.4|1133
1762744800000|2025-11-10 03:20:00|15337.4|15327.4|15318.4|15308.4|15337.4|15327.4|15310.4|15300.4|1636
1762745100000|2025-11-10 03:25:00|15317.4|15307.4|15321.4|15311.4|15329.4|15319.4|15317.4|15307.4|1239
1762745400000|2025-11-10 03:30:00|15322.4|15312.4|15333.4|15323.4|15333.4|15323.4|15319.4|15309.4|396
1762745700000|2025-11-10 03:35:00|15332.4|15322.4|15330.4|15320.4|15334.4|15324.4|15327.4|15317.4|170
1762746000000|2025-11-10 03:40:00|15329.4|15319.4|15331.4|15321.4|15334.4|15324.4|15328.4|15318.4|185
1762746300000|2025-11-10 03:45:00|15332.4|15322.4|15335.4|15325.4|15336.4|15326.4|15331.4|15321.4|351
1762746600000|2025-11-10 03:50:00|15336.4|15326.4|15335.4|15325.4|15338.4|15328.4|15334.4|15324.4|335
1762746900000|2025-11-10 03:55:00|15336.4|15326.4|15337.4|15327.4|15338.4|15328.4|15334.4|15324.4|370
1762747200000|2025-11-10 04:00:00|15335.4|15325.4|15336.4|15326.4|15338.4|15328.4|15335.4|15325.4|282
1762747500000|2025-11-10 04:05:00|15337.4|15327.4|15336.4|15326.4|15340.4|15330.4|15333.4|15323.4|435
1762747800000|2025-11-10 04:10:00|15338.4|15328.4|15336.4|15326.4|15339.4|15329.4|15333.4|15323.4|207
1762748100000|2025-11-10 04:15:00|15334.4|15324.4|15337.4|15327.4|15338.4|15328.4|15333.4|15323.4|261
1762748400000|2025-11-10 04:20:00|15335.4|15325.4|15336.4|15326.4|15336.4|15326.4|15334.4|15324.4|188
1762748700000|2025-11-10 04:25:00|15335.4|15325.4|15334.4|15324.4|15336.4|15326.4|15334.4|15324.4|159
1762749000000|2025-11-10 04:30:00|15335.4|15325.4|15336.4|15326.4|15336.4|15326.4|15332.4|15322.4|309
1762749300000|2025-11-10 04:35:00|15337.4|15327.4|15338.4|15328.4|15338.4|15328.4|15333.4|15323.4|279
1762749600000|2025-11-10 04:40:00|15337.4|15327.4|15336.4|15326.4|15337.4|15327.4|15334.4|15324.4|172
1762749900000|2025-11-10 04:45:00|15337.4|15327.4|15337.4|15327.4|15339.4|15329.4|15336.4|15326.4|325
1762750200000|2025-11-10 04:50:00|15339.4|15329.4|15342.4|15332.4|15342.4|15332.4|15337.4|15327.4|468
1762750500000|2025-11-10 04:55:00|15340.4|15330.4|15340.4|15330.4|15343.4|15333.4|15339.4|15329.4|675
1762750800000|2025-11-10 05:00:00|15338.4|15328.4|15372.4|15362.4|15374.4|15364.4|15335.4|15325.4|5281
1762751100000|2025-11-10 05:05:00|15373.4|15363.4|15365.4|15355.4|15377.4|15367.4|15356.4|15346.4|2814
1762751400000|2025-11-10 05:10:00|15364.4|15354.4|15358.4|15348.4|15366.4|15356.4|15353.4|15343.4|2419
1762751700000|2025-11-10 05:15:00|15357.4|15347.4|15377.4|15367.4|15388.4|15378.4|15356.4|15346.4|4484
1762752000000|2025-11-10 05:20:00|15376.4|15366.4|15392.4|15382.4|15401.4|15391.4|15374.4|15364.4|4014
1762752300000|2025-11-10 05:25:00|15393.4|15383.4|15404.4|15394.4|15407.4|15397.4|15388.4|15378.4|3643
1762752600000|2025-11-10 05:30:00|15403.4|15393.4|15390.4|15380.4|15427.4|15417.4|15388.4|15378.4|6675
1762752900000|2025-11-10 05:35:00|15391.4|15381.4|15373.4|15363.4|15394.4|15384.4|15371.4|15361.4|2809
1762753200000|2025-11-10 05:40:00|15374.4|15364.4|15385.4|15375.4|15386.4|15376.4|15371.4|15361.4|1978
1762753500000|2025-11-10 05:45:00|15386.4|15376.4|15377.4|15367.4|15393.4|15383.4|15376.4|15366.4|2991
1762753800000|2025-11-10 05:50:00|15378.4|15368.4|15400.4|15390.4|15404.4|15394.4|15368.4|15358.4|2717
1762754100000|2025-11-10 05:55:00|15399.4|15389.4|15399.4|15389.4|15409.4|15399.4|15395.4|15385.4|2360
1762754400000|2025-11-10 06:00:00|15401.4|15391.4|15394.4|15384.4|15403.4|15393.4|15382.4|15372.4|2541
1762754700000|2025-11-10 06:05:00|15396.4|15386.4|15406.4|15396.4|15413.4|15403.4|15394.4|15384.4|2644
1762755000000|2025-11-10 06:10:00|15405.4|15395.4|15415.4|15405.4|15422.4|15412.4|15404.4|15394.4|3222
1762755300000|2025-11-10 06:15:00|15417.4|15407.4|15413.4|15403.4|15427.4|15417.4|15407.4|15397.4|2532
1762755600000|2025-11-10 06:20:00|15414.4|15404.4|15422.4|15412.4|15430.4|15420.4|15410.4|15400.4|2531
1762755900000|2025-11-10 06:25:00|15423.4|15413.4|15421.4|15411.4|15425.4|15415.4|15415.4|15405.4|1761
1762756200000|2025-11-10 06:30:00|15422.4|15412.4|15436.4|15426.4|15448.4|15438.4|15422.4|15412.4|3960
1762756500000|2025-11-10 06:35:00|15437.4|15427.4|15433.4|15423.4|15448.4|15438.4|15431.4|15421.4|3391
1762756800000|2025-11-10 06:40:00|15432.4|15422.4|15443.4|15433.4|15445.4|15435.4|15429.4|15419.4|4224
1762757100000|2025-11-10 06:45:00|15442.4|15432.4|15440.4|15430.4|15451.4|15441.4|15439.4|15429.4|4127
1762757400000|2025-11-10 06:50:00|15439.4|15429.4|15446.4|15436.4|15448.4|15438.4|15432.4|15422.4|5621
1762757700000|2025-11-10 06:55:00|15445.4|15435.4|15437.4|15427.4|15446.4|15436.4|15434.4|15424.4|4417
1762758000000|2025-11-10 07:00:00|15438.4|15428.4|15453.4|15443.4|15458.4|15448.4|15438.4|15428.4|3004
1762758300000|2025-11-10 07:05:00|15454.4|15444.4|15464.4|15454.4|15465.4|15455.4|15453.4|15443.4|1415
1762758600000|2025-11-10 07:10:00|15465.4|15455.4|15478.4|15468.4|15483.4|15473.4|15463.4|15453.4|3393
1762758900000|2025-11-10 07:15:00|15479.4|15469.4|15476.4|15466.4|15481.4|15471.4|15471.4|15461.4|2050
1762759200000|2025-11-10 07:20:00|15475.4|15465.4|15472.4|15462.4|15478.4|15468.4|15469.4|15459.4|1259
1762759500000|2025-11-10 07:25:00|15473.4|15463.4|15475.4|15465.4|15477.4|15467.4|15471.4|15461.4|400
1762759800000|2025-11-10 07:30:00|15474.4|15464.4|15472.4|15462.4|15477.4|15467.4|15470.4|15460.4|1134
1762760100000|2025-11-10 07:35:00|15471.4|15461.4|15463.4|15453.4|15473.4|15463.4|15461.4|15451.4|459
1762760400000|2025-11-10 07:40:00|15464.4|15454.4|15463.4|15453.4|15464.4|15454.4|15461.4|15451.4|530
1762760700000|2025-11-10 07:45:00|15462.4|15452.4|15467.4|15457.4|15469.4|15459.4|15461.4|15451.4|1070
1762761000000|2025-11-10 07:50:00|15468.4|15458.4|15465.4|15455.4|15470.4|15460.4|15462.4|15452.4|943
1762761300000|2025-11-10 07:55:00|15464.4|15454.4|15458.4|15448.4|15465.4|15455.4|15457.4|15447.4|610
1762761600000|2025-11-10 08:00:00|15459.4|15447.4|15459.4|15447.4|15460.4|15448.4|15456.4|15445.4|674
1762761900000|2025-11-10 08:05:00|15458.4|15446.4|15456.4|15445.4|15459.4|15448.4|15454.4|15443.4|1810
1762762200000|2025-11-10 08:10:00|15458.4|15447.4|15460.4|15448.4|15466.4|15454.4|15458.4|15446.4|1921
1762762500000|2025-11-10 08:15:00|15459.4|15449.4|15462.4|15450.4|15466.4|15455.4|15459.4|15448.4|883
1762762800000|2025-11-10 08:20:00|15461.4|15451.4|15466.4|15454.4|15478.4|15466.4|15460.4|15449.4|1658
1762763100000|2025-11-10 08:25:00|15467.4|15455.4|15470.4|15457.4|15471.4|15459.4|15463.4|15452.4|497
1762763400000|2025-11-10 08:30:00|15474.2|15450.2|15477.7|15453.7|15478.7|15454.7|15471.7|15447.7|0
1762763700000|2025-11-10 08:35:00|15477.9|15453.9|15475.2|15451.2|15479.6|15455.6|15474.9|15450.9|84
1762764000000|2025-11-10 08:40:00|15475.1|15451.1|15478.7|15454.7|15478.9|15454.9|15475.1|15451.1|0
1762764300000|2025-11-10 08:45:00|15478.6|15454.6|15480.2|15456.2|15482|15458|15477.7|15453.7|403
1762764600000|2025-11-10 08:50:00|15480.4|15456.4|15479.9|15455.9|15482.9|15458.9|15479.6|15455.6|50
1762764900000|2025-11-10 08:55:00|15480|15456|15482.9|15458.9|15483.5|15459.5|15479.4|15455.4|49
1762765200000|2025-11-10 09:00:00|15482.6|15458.6|15472.4|15460.4|15482.6|15464.4|15471.4|15458.4|520
1762765500000|2025-11-10 09:05:00|15471.4|15461.4|15470.4|15459.4|15473.4|15461.4|15470.4|15459.4|80
1762765800000|2025-11-10 09:10:00|15469.4|15458.4|15467.4|15456.4|15469.4|15459.4|15467.4|15456.4|149
1762766100000|2025-11-10 09:15:00|15468.4|15458.4|15473.4|15462.4|15474.4|15462.4|15468.4|15457.4|217
1762766400000|2025-11-10 09:20:00|15472.4|15461.4|15464.4|15453.4|15473.4|15462.4|15463.4|15452.4|211
1762766700000|2025-11-10 09:25:00|15465.4|15454.4|15460.4|15449.4|15467.4|15455.4|15459.4|15448.4|368
1762767000000|2025-11-10 09:30:00|15461.4|15450.4|15463.4|15452.4|15464.4|15452.4|15459.4|15448.4|261
1762767300000|2025-11-10 09:35:00|15464.4|15453.4|15465.4|15454.4|15466.4|15455.4|15462.4|15451.4|106
1762767600000|2025-11-10 09:40:00|15464.4|15453.4|15463.4|15452.4|15466.4|15455.4|15463.4|15452.4|212
1762767900000|2025-11-10 09:45:00|15464.4|15451.4|15463.4|15452.4|15464.4|15452.4|15460.4|15449.4|196
1762768200000|2025-11-10 09:50:00|15464.4|15451.4|15463.4|15452.4|15465.4|15454.4|15462.4|15451.4|105
1762768500000|2025-11-10 09:55:00|15464.4|15451.4|15461.4|15450.4|15464.4|15452.4|15460.4|15449.4|83
1762768800000|2025-11-10 10:00:00|15462.4|15451.4|15463.4|15452.4|15464.4|15452.4|15461.4|15450.4|103
1762769100000|2025-11-10 10:05:00|15464.4|15451.4|15457.4|15446.4|15464.4|15451.4|15457.4|15446.4|148
1762769400000|2025-11-10 10:10:00|15458.4|15447.4|15457.4|15446.4|15460.4|15449.4|15457.4|15446.4|303
1762769700000|2025-11-10 10:15:00|15458.4|15447.4|15457.4|15445.4|15459.4|15448.4|15456.4|15445.4|183
1762770000000|2025-11-10 10:20:00|15456.4|15444.4|15454.4|15443.4|15457.4|15446.4|15454.4|15443.4|175
1762770300000|2025-11-10 10:25:00|15453.4|15442.4|15456.4|15444.4|15458.4|15447.4|15453.4|15442.4|357
1762770600000|2025-11-10 10:30:00|15457.4|15445.4|15456.4|15445.4|15458.4|15447.4|15452.4|15441.4|254
1762770900000|2025-11-10 10:35:00|15455.4|15444.4|15453.4|15442.4|15457.4|15445.4|15452.4|15441.4|355
1762771200000|2025-11-10 10:40:00|15454.4|15443.4|15453.4|15442.4|15455.4|15443.4|15453.4|15442.4|202
1762771500000|2025-11-10 10:45:00|15454.4|15443.4|15453.4|15442.4|15454.4|15443.4|15452.4|15441.4|111
1762771800000|2025-11-10 10:50:00|15452.4|15441.4|15453.4|15442.4|15453.4|15442.4|15451.4|15439.4|113
1762772100000|2025-11-10 10:55:00|15452.4|15441.4|15452.4|15441.4|15453.4|15442.4|15451.4|15440.4|71
1762772400000|2025-11-10 11:00:00|15453.4|15440.4|15454.4|15443.4|15455.4|15444.4|15451.4|15440.4|100
1762772700000|2025-11-10 11:05:00|15453.4|15442.4|15447.4|15436.4|15453.4|15442.4|15446.4|15434.4|176
1762773000000|2025-11-10 11:10:00|15448.4|15435.4|15446.4|15435.4|15448.4|15437.4|15446.4|15435.4|75
1762773300000|2025-11-10 11:15:00|15447.4|15436.4|15446.4|15435.4|15447.4|15436.4|15445.4|15434.4|76
1762773600000|2025-11-10 11:20:00|15447.4|15436.4|15448.4|15436.4|15449.4|15438.4|15446.4|15435.4|151
1762773900000|2025-11-10 11:25:00|15447.4|15437.4|15448.4|15437.4|15449.4|15438.4|15447.4|15435.4|137
1762774200000|2025-11-10 11:30:00|15449.4|15438.4|15451.4|15440.4|15451.4|15440.4|15449.4|15437.4|62
1762774500000|2025-11-10 11:35:00|15452.4|15439.4|15453.4|15442.4|15453.4|15442.4|15452.4|15439.4|48
1762774800000|2025-11-10 11:40:00|15454.4|15443.4|15456.4|15445.4|15456.4|15445.4|15454.4|15442.4|85
1762775100000|2025-11-10 11:45:00|15457.4|15446.4|15457.4|15446.4|15458.4|15447.4|15456.4|15445.4|126
1762775400000|2025-11-10 11:50:00|15458.4|15447.4|15457.4|15445.4|15458.4|15447.4|15455.4|15444.4|105
1762775700000|2025-11-10 11:55:00|15456.4|15446.4|15461.4|15449.4|15461.4|15450.4|15456.4|15445.4|233
1762776000000|2025-11-10 12:00:00|15460.4|15448.4|15458.4|15447.4|15462.4|15451.4|15457.4|15446.4|234
1762776300000|2025-11-10 12:05:00|15457.4|15446.4|15458.4|15447.4|15458.4|15447.4|15455.4|15443.4|82
1762776600000|2025-11-10 12:10:00|15457.4|15446.4|15459.4|15448.4|15459.4|15448.4|15456.4|15445.4|75
1762776900000|2025-11-10 12:15:00|15458.4|15447.4|15458.4|15446.4|15458.4|15447.4|15457.4|15446.4|145
1762777200000|2025-11-10 12:20:00|15459.4|15447.4|15460.4|15449.4|15462.4|15451.4|15458.4|15447.4|107
1762777500000|2025-11-10 12:25:00|15461.4|15450.4|15459.4|15448.4|15462.4|15451.4|15458.4|15447.4|209
1762777800000|2025-11-10 12:30:00|15460.4|15449.4|15459.4|15448.4|15461.4|15450.4|15458.4|15447.4|122
1762778100000|2025-11-10 12:35:00|15460.4|15449.4|15458.4|15447.4|15462.4|15450.4|15457.4|15446.4|115
1762778400000|2025-11-10 12:40:00|15459.4|15448.4|15458.4|15447.4|15459.4|15448.4|15457.4|15446.4|121
1762778700000|2025-11-10 12:45:00|15459.4|15446.4|15454.4|15443.4|15459.4|15447.4|15454.4|15442.4|99
1762779000000|2025-11-10 12:50:00|15455.4|15444.4|15456.4|15444.4|15456.4|15445.4|15454.4|15443.4|72
1762779300000|2025-11-10 12:55:00|15457.4|15445.4|15454.4|15443.4|15457.4|15446.4|15454.4|15443.4|91
1762779600000|2025-11-10 13:00:00|15455.4|15444.4|15454.4|15443.4|15455.4|15444.4|15453.4|15442.4|104
1762779900000|2025-11-10 13:05:00|15455.4|15444.4|15457.4|15446.4|15458.4|15446.4|15455.4|15443.4|148
1762780200000|2025-11-10 13:10:00|15456.4|15445.4|15454.4|15443.4|15457.4|15446.4|15453.4|15442.4|103
1762780500000|2025-11-10 13:15:00|15453.4|15442.4|15456.4|15444.4|15457.4|15446.4|15453.4|15442.4|184
1762780800000|2025-11-10 13:20:00|15457.4|15445.4|15458.4|15447.4|15459.4|15448.4|15456.4|15444.4|440
1762781100000|2025-11-10 13:25:00|15459.4|15449.4|15463.4|15452.4|15463.4|15452.4|15458.4|15448.4|382
1762781400000|2025-11-10 13:30:00|15462.4|15451.4|15457.4|15446.4|15464.4|15453.4|15457.4|15446.4|326
1762781700000|2025-11-10 13:35:00|15458.4|15447.4|15452.4|15441.4|15458.4|15447.4|15451.4|15440.4|220
1762782000000|2025-11-10 13:40:00|15451.4|15440.4|15449.4|15438.4|15452.4|15441.4|15449.4|15438.4|168
1762782300000|2025-11-10 13:45:00|15448.4|15437.4|15453.4|15442.4|15455.4|15443.4|15448.4|15437.4|632
1762782600000|2025-11-10 13:50:00|15452.4|15441.4|15450.4|15439.4|15456.4|15444.4|15450.4|15439.4|469
1762782900000|2025-11-10 13:55:00|15449.4|15438.4|15456.4|15445.4|15457.4|15445.4|15449.4|15438.4|449
1762783200000|2025-11-10 14:00:00|15455.4|15444.4|15451.4|15440.4|15455.4|15444.4|15450.4|15439.4|166
1762783500000|2025-11-10 14:05:00|15450.4|15439.4|15452.4|15441.4|15452.4|15441.4|15447.4|15436.4|283
1762783800000|2025-11-10 14:10:00|15453.4|15442.4|15450.4|15438.4|15453.4|15442.4|15447.4|15436.4|485
1762784100000|2025-11-10 14:15:00|15449.4|15439.4|15449.4|15438.4|15452.4|15441.4|15448.4|15437.4|736
1762784400000|2025-11-10 14:20:00|15448.4|15437.4|15447.4|15436.4|15449.4|15438.4|15446.4|15435.4|156
1762784700000|2025-11-10 14:25:00|15448.4|15437.4|15446.4|15435.4|15449.4|15437.4|15445.4|15434.4|524
1762785000000|2025-11-10 14:30:00|15447.4|15436.4|15446.4|15435.4|15456.4|15445.4|15444.4|15433.4|1411
1762785300000|2025-11-10 14:35:00|15447.4|15436.4|15446.4|15435.4|15454.4|15443.4|15444.4|15432.4|1076
1762785600000|2025-11-10 14:40:00|15448.4|15436.4|15445.4|15434.4|15449.4|15437.4|15442.4|15431.4|864
1762785900000|2025-11-10 14:45:00|15446.4|15435.4|15441.4|15430.4|15449.4|15438.4|15440.4|15429.4|676
1762786200000|2025-11-10 14:50:00|15440.4|15429.4|15441.4|15430.4|15442.4|15431.4|15431.4|15420.4|871
1762786500000|2025-11-10 14:55:00|15442.4|15429.4|15441.4|15430.4|15444.4|15433.4|15440.4|15429.4|467
1762786800000|2025-11-10 15:00:00|15442.4|15431.4|15445.4|15434.4|15447.4|15436.4|15440.4|15429.4|417
1762787100000|2025-11-10 15:05:00|15444.4|15433.4|15445.4|15434.4|15448.4|15437.4|15443.4|15432.4|329
1762787400000|2025-11-10 15:10:00|15446.4|15435.4|15441.4|15430.4|15448.4|15437.4|15441.4|15430.4|310
1762787700000|2025-11-10 15:15:00|15440.4|15429.4|15439.4|15428.4|15443.4|15432.4|15438.4|15427.4|292
1762788000000|2025-11-10 15:20:00|15440.4|15429.4|15448.4|15437.4|15448.4|15437.4|15438.4|15427.4|387
1762788300000|2025-11-10 15:25:00|15449.4|15436.4|15443.4|15432.4|15449.4|15438.4|15443.4|15432.4|295
1762788600000|2025-11-10 15:30:00|15444.4|15433.4|15445.4|15434.4|15445.4|15434.4|15441.4|15430.4|388
1762788900000|2025-11-10 15:35:00|15444.4|15433.4|15437.4|15425.4|15447.4|15435.4|15437.4|15425.4|294
1762789200000|2025-11-10 15:40:00|15436.4|15426.4|15433.4|15422.4|15437.4|15426.4|15432.4|15421.4|395
1762789500000|2025-11-10 15:45:00|15432.4|15421.4|15437.4|15426.4|15438.4|15426.4|15432.4|15421.4|429
1762789800000|2025-11-10 15:50:00|15436.4|15425.4|15430.4|15419.4|15438.4|15426.4|15427.4|15416.4|380
1762790100000|2025-11-10 15:55:00|15429.4|15418.4|15423.4|15411.4|15429.4|15418.4|15421.4|15410.4|1697
1762790400000|2025-11-10 16:00:00|15422.4|15412.4|15422.4|15410.4|15426.4|15414.4|15419.4|15408.4|620
1762790700000|2025-11-10 16:05:00|15421.4|15409.4|15424.4|15413.4|15428.4|15416.4|15417.4|15406.4|440
1762791000000|2025-11-10 16:10:00|15425.4|15414.4|15426.4|15415.4|15430.4|15418.4|15425.4|15414.4|314
1762791300000|2025-11-10 16:15:00|15425.4|15414.4|15426.4|15415.4|15428.4|15417.4|15423.4|15412.4|241
1762791600000|2025-11-10 16:20:00|15425.4|15414.4|15424.4|15413.4|15429.4|15418.4|15423.4|15411.4|311
1762791900000|2025-11-10 16:25:00|15423.4|15412.4|15426.4|15415.4|15428.4|15417.4|15422.4|15411.4|243
1762792200000|2025-11-10 16:30:00|15425.4|15414.4|15425.4|15413.4|15428.4|15417.4|15424.4|15413.4|272
1762792500000|2025-11-10 16:35:00|15424.4|15412.4|15420.4|15409.4|15425.4|15414.4|15420.4|15408.4|206
1762792800000|2025-11-10 16:40:00|15421.4|15410.4|15422.4|15411.4|15423.4|15412.4|15415.4|15404.4|409
1762793100000|2025-11-10 16:45:00|15423.4|15412.4|15424.4|15413.4|15424.4|15413.4|15420.4|15409.4|234
1762793400000|2025-11-10 16:50:00|15425.4|15414.4|15423.4|15412.4|15426.4|15415.4|15422.4|15411.4|203
1762793700000|2025-11-10 16:55:00|15422.4|15411.4|15430.4|15419.4|15430.4|15419.4|15422.4|15411.4|194
1762794000000|2025-11-10 17:00:00|15429.4|15418.4|15437.4|15426.4|15437.4|15426.4|15428.4|15417.4|192
1762794300000|2025-11-10 17:05:00|15438.4|15425.4|15437.4|15426.4|15440.4|15429.4|15436.4|15425.4|167
1762794600000|2025-11-10 17:10:00|15438.4|15427.4|15432.4|15421.4|15438.4|15427.4|15432.4|15421.4|122
1762794900000|2025-11-10 17:15:00|15433.4|15422.4|15432.4|15421.4|15434.4|15422.4|15430.4|15419.4|134
1762795200000|2025-11-10 17:20:00|15433.4|15422.4|15436.4|15425.4|15437.4|15426.4|15432.4|15421.4|104
1762795500000|2025-11-10 17:25:00|15437.4|15426.4|15440.4|15429.4|15442.4|15431.4|15436.4|15425.4|129
1762795800000|2025-11-10 17:30:00|15441.4|15430.4|15445.4|15434.4|15445.4|15434.4|15440.4|15430.4|113
1762796100000|2025-11-10 17:35:00|15446.4|15435.4|15448.4|15437.4|15449.4|15438.4|15446.4|15435.4|184
1762796400000|2025-11-10 17:40:00|15449.4|15436.4|15449.4|15438.4|15451.4|15440.4|15448.4|15436.4|140
1762796700000|2025-11-10 17:45:00|15450.4|15439.4|15454.4|15443.4|15455.4|15444.4|15449.4|15438.4|148
1762797000000|2025-11-10 17:50:00|15455.4|15444.4|15456.4|15445.4|15458.4|15447.4|15453.4|15442.4|184
1762797300000|2025-11-10 17:55:00|15457.4|15444.4|15458.4|15447.4|15459.4|15448.4|15455.4|15444.4|181
1762797600000|2025-11-10 18:00:00|15459.4|15448.4|15458.4|15447.4|15460.4|15449.4|15457.4|15445.4|105
1762797900000|2025-11-10 18:05:00|15459.4|15448.4|15459.4|15448.4|15462.4|15451.4|15458.4|15447.4|104
1762798200000|2025-11-10 18:10:00|15460.4|15447.4|15461.4|15449.4|15461.4|15450.4|15459.4|15447.4|108
1762798500000|2025-11-10 18:15:00|15462.4|15450.4|15463.4|15452.4|15464.4|15453.4|15460.4|15449.4|247
1762798800000|2025-11-10 18:20:00|15462.4|15451.4|15463.4|15452.4|15463.4|15452.4|15459.4|15448.4|89
1762799100000|2025-11-10 18:25:00|15462.4|15451.4|15461.4|15450.4|15464.4|15453.4|15461.4|15449.4|139
1762799400000|2025-11-10 18:30:00|15462.4|15451.4|15465.4|15454.4|15466.4|15455.4|15462.4|15450.4|122
1762799700000|2025-11-10 18:35:00|15466.4|15455.4|15467.4|15456.4|15467.4|15456.4|15464.4|15452.4|183
1762800000000|2025-11-10 18:40:00|15468.4|15457.4|15466.4|15455.4|15468.4|15457.4|15466.4|15455.4|244
1762800300000|2025-11-10 18:45:00|15465.4|15454.4|15464.4|15453.4|15466.4|15454.4|15462.4|15451.4|85
1762800600000|2025-11-10 18:50:00|15463.4|15452.4|15459.4|15448.4|15463.4|15453.4|15458.4|15447.4|174
1762800900000|2025-11-10 18:55:00|15458.4|15447.4|15456.4|15444.4|15460.4|15449.4|15456.4|15444.4|245
1762801200000|2025-11-10 19:00:00|15457.4|15445.4|15457.4|15445.4|15459.4|15447.4|15455.4|15444.4|77
1762801500000|2025-11-10 19:05:00|15458.4|15446.4|15458.4|15447.4|15459.4|15448.4|15457.4|15445.4|51
1762801800000|2025-11-10 19:10:00|15457.4|15446.4|15457.4|15446.4|15459.4|15448.4|15456.4|15445.4|109
1762802100000|2025-11-10 19:15:00|15458.4|15445.4|15458.4|15447.4|15458.4|15447.4|15457.4|15445.4|36
1762802400000|2025-11-10 19:20:00|||||||||18
1762802700000|2025-11-10 19:25:00|15459.4|15448.4|15458.4|15447.4|15459.4|15448.4|15458.4|15447.4|459
1762803000000|2025-11-10 19:30:00|15457.4|15446.4|15458.4|15447.4|15458.4|15447.4|15457.4|15446.4|118
1762803300000|2025-11-10 19:35:00|15459.4|15446.4|15459.4|15447.4|15459.4|15447.4|15458.4|15446.4|92
1762803600000|2025-11-10 19:40:00|15458.4|15448.4|15458.4|15448.4|15458.4|15448.4|15458.4|15447.4|163
1762803900000|2025-11-10 19:45:00|15457.9|15447.9|15457.9|15447.9|15458.4|15448.4|15457.4|15447.4|328
1762804200000|2025-11-10 19:50:00|15458.9|15448.9|15458.4|15448.4|15458.9|15448.9|15457.9|15447.9|332
1762804500000|2025-11-10 19:55:00|15458.9|15448.9|15457.9|15447.9|15458.9|15448.9|15457.9|15447.9|410
1762804800000|2025-11-10 20:00:00|15458.4|15448.4|15464.9|15454.9|15465.4|15455.4|15456.9|15446.9|356
1762805100000|2025-11-10 20:05:00|15465.9|15455.9|15466.9|15456.9|15466.9|15456.9|15463.9|15453.9|71
1762805400000|2025-11-10 20:10:00|15465.9|15455.9|15466.9|15456.9|15466.9|15456.9|15465.9|15455.9|32
1762805700000|2025-11-10 20:15:00|15465.9|15455.9|15463.9|15453.9|15465.9|15455.9|15462.9|15452.9|52
1762806000000|2025-11-10 20:20:00|15463.4|15453.4|15464.9|15454.9|15464.9|15454.9|15462.9|15452.9|20
1762806300000|2025-11-10 20:25:00|15465.4|15455.4|15469.9|15459.9|15469.9|15459.9|15465.4|15455.4|107
1762806600000|2025-11-10 20:30:00|15469.4|15459.4|15468.9|15458.9|15469.9|15459.9|15466.9|15456.9|77
1762806900000|2025-11-10 20:35:00|15468.4|15458.4|15467.9|15457.9|15469.9|15459.9|15467.9|15457.9|51
1762807200000|2025-11-10 20:40:00|15468.4|15458.4|15469.9|15459.9|15469.9|15459.9|15468.4|15458.4|54
1762807500000|2025-11-10 20:45:00|15468.4|15458.4|15468.9|15458.9|15469.9|15459.9|15467.9|15457.9|114
1762807800000|2025-11-10 20:50:00|15468.4|15458.4|15466.9|15456.9|15468.9|15458.9|15466.9|15456.9|119
1762808100000|2025-11-10 20:55:00|15466.4|15456.4|15466.9|15456.9|15469.9|15459.9|15465.9|15455.9|257
1762808400000|2025-11-10 21:00:00|15466.4|15456.4|15462.9|15452.9|15466.4|15456.4|15460.9|15450.9|126
1762808700000|2025-11-10 21:05:00|15463.9|15453.9|15463.9|15453.9|15463.9|15453.9|15462.9|15452.9|7
1762809000000|2025-11-10 21:10:00|15463.4|15453.4|15465.4|15455.4|15465.4|15455.4|15463.4|15453.4|25
1762809300000|2025-11-10 21:15:00|15472.8|15448.8|15471.7|15447.7|15474.9|15450.9|15471.4|15447.4|0
1762809600000|2025-11-10 21:20:00|15471.9|15447.9|15474.3|15450.3|15474.6|15450.6|15471.4|15447.4|0
1762809900000|2025-11-10 21:25:00|15474|15450|15472.3|15448.3|15475|15451|15472.3|15448.3|0
1762810200000|2025-11-10 21:30:00|15472.6|15448.6|15471.5|15447.5|15472.7|15448.7|15469.8|15445.8|0
1762810500000|2025-11-10 21:35:00|15471.4|15447.4|15471.5|15447.5|15472.3|15448.3|15470.8|15446.8|0
1762810800000|2025-11-10 21:40:00|15471.6|15447.6|15472.3|15448.3|15473.9|15449.9|15471.2|15447.2|0
1762811100000|2025-11-10 21:45:00|15472.1|15448.1|15472.1|15448.1|15473|15449|15470.4|15446.4|0
1762811400000|2025-11-10 21:50:00|15471.7|15447.7|15468|15444|15471.7|15447.7|15467.1|15443.1|0
1762811700000|2025-11-10 21:55:00|15467.8|15443.8|15467.1|15443.1|15468.3|15444.3|15466.4|15442.4|0
1762812000000|2025-11-10 22:00:00|15467.6|15443.6|15466.1|15442.1|15468.1|15444.1|15465.9|15441.9|0
1762812300000|2025-11-10 22:05:00|15465.8|15441.8|15466.9|15442.9|15467.2|15443.2|15465.3|15441.3|0
1762812600000|2025-11-10 22:10:00|15466.8|15442.8|15468.9|15444.9|15469|15445|15466.7|15442.7|0
1762812900000|2025-11-10 22:15:00|15469|15445|15468.9|15444.9|15469.3|15445.3|15468.8|15444.8|0
1762813200000|2025-11-10 22:20:00|15469.1|15445.1|15469.6|15445.6|15469.9|15445.9|15469.1|15445.1|0
1762813500000|2025-11-10 22:25:00|15469.3|15445.3|15469.7|15445.7|15469.7|15445.7|15469.3|15445.3|0
1762813800000|2025-11-10 22:30:00|15469.6|15445.6|15469.4|15445.4|15469.8|15445.8|15469.2|15445.2|0
1762814100000|2025-11-10 22:35:00|15469.3|15445.3|15469.7|15445.7|15469.9|15445.9|15469.3|15445.3|0
1762814700000|2025-11-10 22:45:00|15469.4|15445.4|15469.4|15445.4|15469.4|15445.4|15469.4|15445.4|0
1762815000000|2025-11-10 22:50:00|15469.3|15445.3|15469.2|15445.2|15469.4|15445.4|15469|15445|0
1762815300000|2025-11-10 22:55:00|15469.1|15445.1|15469.1|15445.1|15469.3|15445.3|15468.7|15444.7|0
1762815600000|2025-11-10 23:00:00|15470|15446|15465.4|15441.4|15472.1|15448.1|15464.6|15440.6|0
1762815900000|2025-11-10 23:05:00|15465.6|15441.6|15465.4|15441.4|15466|15442|15462.8|15438.8|0
1762816200000|2025-11-10 23:10:00|15465.3|15441.3|15466.7|15442.7|15467.4|15443.4|15464.5|15440.5|0
1762816500000|2025-11-10 23:15:00|15466.9|15442.9|15464.6|15440.6|15469.2|15445.2|15464.4|15440.4|0
1762816800000|2025-11-10 23:20:00|15464.5|15440.5|15468.4|15444.4|15468.7|15444.7|15463.2|15439.2|0
1762817100000|2025-11-10 23:25:00|15468.2|15444.2|15466.8|15442.8|15468.8|15444.8|15466.4|15442.4|0
1762817400000|2025-11-10 23:30:00|15467.1|15443.1|15464.3|15440.3|15468|15444|15463.7|15439.7|0
1762817700000|2025-11-10 23:35:00|15464.4|15440.4|15467|15443|15468.3|15444.3|15463.6|15439.6|0
1762818000000|2025-11-10 23:40:00|15466.9|15442.9|15467.6|15443.6|15469.9|15445.9|15466.2|15442.2|0
1762818300000|2025-11-10 23:45:00|15468.2|15444.2|15475|15451|15476.7|15452.7|15467.4|15443.4|0
1762818600000|2025-11-10 23:50:00|15474.7|15450.7|15474.5|15450.5|15477.1|15453.1|15473.9|15449.9|0
1762818900000|2025-11-10 23:55:00|15474.2|15450.2|15477.1|15453.1|15478.4|15454.4|15472.7|15448.7|0
1762819200000|2025-11-11 00:00:00|15477.2|15453.2|15483.9|15459.9|15484.1|15460.1|15475.4|15451.4|0
1762819500000|2025-11-11 00:05:00|15483.8|15459.8|15477|15453|15483.8|15459.8|15476.2|15452.2|0
1762819800000|2025-11-11 00:10:00|15477.1|15453.1|15477.2|15453.2|15477.6|15453.6|15472.7|15448.7|0
1762820100000|2025-11-11 00:15:00|15477.3|15453.3|15473.8|15449.8|15477.6|15453.6|15473.5|15449.5|0
1762820400000|2025-11-11 00:20:00|15473.7|15449.7|15475.1|15451.1|15475.9|15451.9|15473.1|15449.1|0
1762820700000|2025-11-11 00:25:00|15475|15451|15477.8|15453.8|15477.9|15453.9|15473.6|15449.6|0
1762821000000|2025-11-11 00:30:00|15477.9|15453.9|15477.1|15453.1|15477.9|15453.9|15474.3|15450.3|0
1762821300000|2025-11-11 00:35:00|15477|15453|15478.8|15454.8|15479.5|15455.5|15477|15453|0
1762821600000|2025-11-11 00:40:00|15478.9|15454.9|15476.9|15452.9|15480.1|15456.1|15476.5|15452.5|0
1762821900000|2025-11-11 00:45:00|15476.8|15452.8|15473.8|15449.8|15477.1|15453.1|15473.8|15449.8|0
1762822200000|2025-11-11 00:50:00|15474.2|15450.2|15473.1|15449.1|15476.5|15452.5|15472.8|15448.8|0
1762822500000|2025-11-11 00:55:00|15473.3|15449.3|15474.3|15450.3|15477|15453|15473|15449|0
1762822800000|2025-11-11 01:00:00|15474.6|15450.6|15459.7|15449.7|15474.6|15463.7|15453.2|15443.2|1544
1762823100000|2025-11-11 01:05:00|15460.7|15450.7|15461.2|15451.2|15467.2|15457.2|15460.7|15450.7|463
1762823400000|2025-11-11 01:10:00|15463.2|15453.2|15473.2|15463.2|15473.7|15463.7|15461.2|15451.2|548
1762823700000|2025-11-11 01:15:00|15472.7|15462.7|15484.2|15474.2|15487.7|15477.7|15465.7|15455.7|2096
1762824000000|2025-11-11 01:20:00|15483.7|15473.7|15478.7|15468.7|15485.2|15475.2|15475.7|15465.7|1784
1762824300000|2025-11-11 01:25:00|15480.2|15470.2|15476.2|15466.2|15488.7|15478.7|15472.7|15462.7|1957
1762824600000|2025-11-11 01:30:00|15473.7|15463.7|15460.7|15450.7|15479.7|15469.7|15441.7|15431.7|16437
1762824900000|2025-11-11 01:35:00|15461.2|15451.2|15450.2|15440.2|15469.7|15459.7|15445.7|15435.7|4801
1762825200000|2025-11-11 01:40:00|15450.7|15440.7|15459.2|15449.2|15464.7|15454.7|15445.7|15435.7|3565
1762825500000|2025-11-11 01:45:00|15458.7|15448.7|15444.2|15434.2|15463.2|15453.2|15443.2|15433.2|3586
1762825800000|2025-11-11 01:50:00|15443.2|15433.2|15448.2|15438.2|15462.2|15452.2|15441.2|15431.2|3613
1762826100000|2025-11-11 01:55:00|15447.2|15437.2|15430.2|15420.2|15448.2|15438.2|15430.2|15420.2|2322
1762826400000|2025-11-11 02:00:00|15428.2|15418.2|15400.2|15390.2|15434.2|15424.2|15394.2|15384.2|3820
1762826700000|2025-11-11 02:05:00|15399.2|15389.2|15405.2|15395.2|15406.2|15396.2|15389.2|15379.2|2668
1762827000000|2025-11-11 02:10:00|15404.2|15394.2|15389.2|15379.2|15410.2|15400.2|15389.2|15379.2|2476
1762827300000|2025-11-11 02:15:00|15390.2|15380.2|15397.2|15387.2|15408.2|15398.2|15388.2|15378.2|2897
1762827600000|2025-11-11 02:20:00|15396.2|15386.2|15371.2|15361.2|15405.2|15395.2|15370.2|15360.2|3497
1762827900000|2025-11-11 02:25:00|15369.2|15359.2|15365.2|15355.2|15378.2|15368.2|15365.2|15355.2|3256
1762828200000|2025-11-11 02:30:00|15366.2|15356.2|15358.2|15348.2|15366.2|15356.2|15344.2|15334.2|5410
1762828500000|2025-11-11 02:35:00|15357.2|15347.2|15363.2|15353.2|15366.2|15356.2|15347.2|15337.2|2820
1762828800000|2025-11-11 02:40:00|15362.2|15352.2|15347.2|15337.2|15363.2|15353.2|15342.2|15332.2|2219
1762829100000|2025-11-11 02:45:00|15346.2|15336.2|15323.2|15313.2|15347.2|15337.2|15322.2|15312.2|2999
1762829400000|2025-11-11 02:50:00|15322.2|15312.2|15309.2|15299.2|15330.2|15320.2|15308.2|15298.2|3182
1762829700000|2025-11-11 02:55:00|15308.2|15298.2|15283.2|15273.2|15309.2|15299.2|15283.2|15273.2|6012
1762830000000|2025-11-11 03:00:00|15284.2|15274.2|15280.2|15270.2|15294.2|15284.2|15276.2|15266.2|5520
1762830300000|2025-11-11 03:05:00|15281.2|15271.2|15300.2|15290.2|15300.2|15290.2|15281.2|15271.2|2557
1762830600000|2025-11-11 03:10:00|15299.2|15289.2|15328.2|15318.2|15329.2|15319.2|15298.2|15288.2|3754
1762830900000|2025-11-11 03:15:00|15327.2|15317.2|15312.2|15302.2|15329.2|15319.2|15309.2|15299.2|3479
1762831200000|2025-11-11 03:20:00|15311.2|15301.2|15329.2|15319.2|15333.2|15323.2|15304.2|15294.2|2496
1762831500000|2025-11-11 03:25:00|15328.2|15318.2|15323.2|15313.2|15332.2|15322.2|15319.2|15309.2|1483
1762831800000|2025-11-11 03:30:00|15322.2|15312.2|15329.2|15319.2|15330.2|15320.2|15321.2|15311.2|440
1762832100000|2025-11-11 03:35:00|15328.2|15318.2|15325.2|15315.2|15328.2|15318.2|15322.2|15312.2|368
1762832400000|2025-11-11 03:40:00|15324.2|15314.2|15320.2|15310.2|15326.2|15316.2|15318.2|15308.2|477
1762832700000|2025-11-11 03:45:00|15321.2|15311.2|15326.2|15316.2|15327.2|15317.2|15320.2|15310.2|470
1762833000000|2025-11-11 03:50:00|15327.2|15317.2|15328.2|15318.2|15329.2|15319.2|15325.2|15315.2|294
1762833300000|2025-11-11 03:55:00|15327.2|15317.2|15329.2|15319.2|15331.2|15321.2|15327.2|15317.2|463
1762833600000|2025-11-11 04:00:00|15328.2|15318.2|15327.2|15317.2|15329.2|15319.2|15326.2|15316.2|505
1762833900000|2025-11-11 04:05:00|15328.2|15318.2|15332.2|15322.2|15332.2|15322.2|15327.2|15317.2|317
1762834200000|2025-11-11 04:10:00|15331.2|15321.2|15329.2|15319.2|15331.2|15321.2|15328.2|15318.2|321
1762834500000|2025-11-11 04:15:00|15328.2|15318.2|15331.2|15321.2|15332.2|15322.2|15328.2|15318.2|589
1762834800000|2025-11-11 04:20:00|15332.2|15322.2|15331.2|15321.2|15333.2|15323.2|15330.2|15320.2|175
1762835100000|2025-11-11 04:25:00|15332.2|15322.2|15328.2|15318.2|15333.2|15323.2|15328.2|15318.2|403
1762835400000|2025-11-11 04:30:00|15327.2|15317.2|15327.2|15317.2|15328.2|15318.2|15323.2|15313.2|858
1762835700000|2025-11-11 04:35:00|15326.2|15316.2|15329.2|15319.2|15329.2|15319.2|15326.2|15316.2|272
1762836000000|2025-11-11 04:40:00|15328.2|15318.2|15329.2|15319.2|15332.2|15322.2|15327.2|15317.2|230
1762836300000|2025-11-11 04:45:00|15328.2|15318.2|15327.2|15317.2|15329.2|15319.2|15326.2|15316.2|184
1762836600000|2025-11-11 04:50:00|15325.2|15315.2|15320.2|15310.2|15327.2|15317.2|15320.2|15310.2|333
1762836900000|2025-11-11 04:55:00|15321.2|15311.2|15316.2|15306.2|15324.2|15314.2|15316.2|15306.2|677
1762837200000|2025-11-11 05:00:00|15317.2|15307.2|15321.2|15311.2|15329.2|15319.2|15309.2|15299.2|3870
1762837500000|2025-11-11 05:05:00|15322.2|15312.2|15317.2|15307.2|15323.2|15313.2|15311.2|15301.2|2213
1762837800000|2025-11-11 05:10:00|15316.2|15306.2|15320.2|15310.2|15326.2|15316.2|15310.2|15300.2|2513
1762838100000|2025-11-11 05:15:00|15321.2|15311.2|15307.2|15297.2|15323.2|15313.2|15304.2|15294.2|1556
1762838400000|2025-11-11 05:20:00|15308.2|15298.2|15306.2|15296.2|15308.2|15298.2|15294.2|15284.2|2836
1762838700000|2025-11-11 05:25:00|15305.2|15295.2|15308.2|15298.2|15313.2|15303.2|15303.2|15293.2|1558
1762839000000|2025-11-11 05:30:00|15309.2|15299.2|15330.2|15320.2|15339.2|15329.2|15305.2|15295.2|4887
1762839300000|2025-11-11 05:35:00|15331.2|15321.2|15324.2|15314.2|15331.2|15321.2|15318.2|15308.2|2910
1762839600000|2025-11-11 05:40:00|15323.2|15313.2|15324.2|15314.2|15330.2|15320.2|15320.2|15310.2|1810
1762839900000|2025-11-11 05:45:00|15325.2|15315.2|15331.2|15321.2|15333.2|15323.2|15320.2|15310.2|2160
1762840200000|2025-11-11 05:50:00|15330.2|15320.2|15329.2|15319.2|15336.2|15326.2|15324.2|15314.2|1919
1762840500000|2025-11-11 05:55:00|15328.2|15318.2|15304.2|15294.2|15329.2|15319.2|15303.2|15293.2|1733
1762840800000|2025-11-11 06:00:00|15303.2|15293.2|15319.2|15309.2|15323.2|15313.2|15300.2|15290.2|1843
1762841100000|2025-11-11 06:05:00|15320.2|15310.2|15338.2|15328.2|15339.2|15329.2|15319.2|15309.2|1973
1762841400000|2025-11-11 06:10:00|15339.2|15329.2|15346.2|15336.2|15352.2|15342.2|15337.2|15327.2|2646
1762841700000|2025-11-11 06:15:00|15347.2|15337.2|15353.2|15343.2|15359.2|15349.2|15345.2|15335.2|2135
1762842000000|2025-11-11 06:20:00|15354.2|15344.2|15360.2|15350.2|15368.2|15358.2|15351.2|15341.2|3901
1762842300000|2025-11-11 06:25:00|15359.2|15349.2|15349.2|15339.2|15362.2|15352.2|15348.2|15338.2|2633
1762842600000|2025-11-11 06:30:00|15350.2|15340.2|15336.2|15326.2|15350.2|15340.2|15333.2|15323.2|2633
1762842900000|2025-11-11 06:35:00|15334.2|15324.2|15333.2|15323.2|15349.2|15339.2|15331.2|15321.2|2524
1762843200000|2025-11-11 06:40:00|15334.2|15324.2|15325.2|15315.2|15342.2|15332.2|15322.2|15312.2|2387
1762843500000|2025-11-11 06:45:00|15324.2|15314.2|15321.2|15311.2|15329.2|15319.2|15316.2|15306.2|2608
1762843800000|2025-11-11 06:50:00|15322.2|15312.2|15330.2|15320.2|15333.2|15323.2|15322.2|15312.2|4085
1762844100000|2025-11-11 06:55:00|15331.2|15321.2|15330.2|15320.2|15340.2|15330.2|15329.2|15319.2|4917
1762844400000|2025-11-11 07:00:00|15332.2|15322.2|15330.2|15320.2|15332.2|15322.2|15326.2|15316.2|2100
1762844700000|2025-11-11 07:05:00|15331.2|15321.2|15327.2|15317.2|15331.2|15321.2|15325.2|15315.2|995
1762845000000|2025-11-11 07:10:00|15326.2|15316.2|15334.2|15324.2|15335.2|15325.2|15325.2|15315.2|728
1762845300000|2025-11-11 07:15:00|15335.2|15325.2|15346.2|15336.2|15351.2|15341.2|15334.2|15324.2|1316
1762845600000|2025-11-11 07:20:00|15345.2|15335.2|15346.2|15336.2|15351.2|15341.2|15344.2|15334.2|1284
1762845900000|2025-11-11 07:25:00|15348.2|15338.2|15342.2|15332.2|15348.2|15338.2|15341.2|15331.2|373
1762846200000|2025-11-11 07:30:00|15343.2|15333.2|15346.2|15336.2|15346.2|15336.2|15343.2|15333.2|299
1762846500000|2025-11-11 07:35:00|15347.2|15337.2|15347.2|15337.2|15351.2|15341.2|15345.2|15335.2|706
1762846800000|2025-11-11 07:40:00|15346.2|15336.2|15356.2|15346.2|15357.2|15347.2|15345.2|15335.2|1040
1762847100000|2025-11-11 07:45:00|15355.2|15345.2|15353.2|15343.2|15360.2|15350.2|15351.2|15341.2|1696
1762847400000|2025-11-11 07:50:00|15352.2|15342.2|15349.2|15339.2|15354.2|15344.2|15348.2|15338.2|1193
1762847700000|2025-11-11 07:55:00|15348.2|15338.2|15348.2|15338.2|15351.2|15341.2|15348.2|15338.2|489
1762848000000|2025-11-11 08:00:00|15347.9|15335.9|15356.9|15345.9|15357.9|15346.9|15347.9|15335.9|933
1762848300000|2025-11-11 08:05:00|15357.9|15344.9|15355.9|15344.9|15357.9|15345.9|15350.9|15339.9|1085
1762848600000|2025-11-11 08:10:00|15356.9|15345.9|15358.9|15347.9|15360.9|15348.9|15356.9|15345.9|749
1762848900000|2025-11-11 08:15:00|15359.9|15348.9|15360.9|15349.9|15361.9|15350.9|15358.9|15347.9|1018
1762849200000|2025-11-11 08:20:00|15361.9|15350.9|15357.9|15346.9|15361.9|15350.9|15356.9|15345.9|463
1762849500000|2025-11-11 08:25:00|15358.9|15345.9|15355.9|15342.9|15359.9|15347.9|15354.9|15342.9|1442
1762849800000|2025-11-11 08:30:00|15363.1|15339.1|15364.5|15340.5|15365.8|15341.8|15362.7|15338.7|0
1762850100000|2025-11-11 08:35:00|15364.3|15340.3|15363.6|15339.6|15366.5|15342.5|15362.5|15338.5|346
1762850400000|2025-11-11 08:40:00|15363.7|15339.7|15362|15338|15364.2|15340.2|15360.1|15336.1|0
1762850700000|2025-11-11 08:45:00|15362.2|15338.2|15365.5|15341.5|15366.5|15342.5|15361|15337|352
1762851000000|2025-11-11 08:50:00|15365.3|15341.3|15363.4|15339.4|15365.5|15341.5|15362.2|15338.2|155
1762851300000|2025-11-11 08:55:00|15363.2|15339.2|15362.6|15338.6|15364.9|15340.9|15361.5|15337.5|13
1762851600000|2025-11-11 09:00:00|15362.9|15338.9|15344.9|15333.9|15362.9|15341.9|15343.9|15332.9|800
1762851900000|2025-11-11 09:05:00|15345.9|15334.9|15345.9|15334.9|15348.9|15336.9|15344.9|15332.9|292
1762852200000|2025-11-11 09:10:00|15346.9|15333.9|15344.9|15332.9|15346.9|15335.9|15342.9|15331.9|459
1762852500000|2025-11-11 09:15:00|15343.9|15333.9|15351.9|15340.9|15352.9|15341.9|15343.9|15333.9|484
1762852800000|2025-11-11 09:20:00|15350.9|15339.9|15352.9|15341.9|15352.9|15341.9|15349.9|15338.9|349
1762853100000|2025-11-11 09:25:00|15353.9|15342.9|15354.9|15342.9|15355.9|15344.9|15352.9|15341.9|676
1762853400000|2025-11-11 09:30:00|15355.9|15343.9|15353.9|15342.9|15357.9|15346.9|15353.9|15342.9|252
1762853700000|2025-11-11 09:35:00|15354.9|15343.9|15345.9|15334.9|15354.9|15343.9|15345.9|15333.9|398
1762854000000|2025-11-11 09:40:00|15344.9|15333.9|15343.9|15332.9|15345.9|15334.9|15341.9|15330.9|548
1762854300000|2025-11-11 09:45:00|15344.9|15333.9|15343.9|15332.9|15345.9|15333.9|15340.9|15329.9|370
1762854600000|2025-11-11 09:50:00|15344.9|15333.9|15346.9|15335.9|15347.9|15336.9|15341.9|15330.9|323
1762854900000|2025-11-11 09:55:00|15347.9|15336.9|15342.9|15331.9|15348.9|15337.9|15340.9|15329.9|353
1762855200000|2025-11-11 10:00:00|15341.9|15330.9|15341.9|15329.9|15344.9|15333.9|15341.9|15329.9|235
1762855500000|2025-11-11 10:05:00|15342.9|15330.9|15347.9|15336.9|15350.9|15339.9|15342.9|15329.9|401
1762855800000|2025-11-11 10:10:00|15348.9|15335.9|15353.9|15342.9|15354.9|15343.9|15348.9|15335.9|221
1762856100000|2025-11-11 10:15:00|15352.9|15341.9|15348.9|15337.9|15352.9|15341.9|15348.9|15337.9|177
1762856400000|2025-11-11 10:20:00|15349.9|15338.9|15350.9|15339.9|15350.9|15339.9|15347.9|15336.9|252
1762856700000|2025-11-11 10:25:00|15349.9|15338.9|15351.9|15340.9|15352.9|15341.9|15349.9|15338.9|87
1762857000000|2025-11-11 10:30:00|15352.9|15339.9|15357.9|15346.9|15357.9|15346.9|15351.9|15339.9|326
1762857300000|2025-11-11 10:35:00|15358.9|15347.9|15360.9|15349.9|15361.9|15350.9|15358.9|15347.9|204
1762857600000|2025-11-11 10:40:00|15359.9|15348.9|15355.9|15344.9|15360.9|15349.9|15355.9|15344.9|275
1762857900000|2025-11-11 10:45:00|15356.9|15345.9|15355.9|15344.9|15357.9|15346.9|15355.9|15344.9|91
1762858200000|2025-11-11 10:50:00|15356.9|15345.9|15359.9|15348.9|15359.9|15348.9|15355.9|15344.9|77
1762858500000|2025-11-11 10:55:00|15360.9|15349.9|15359.9|15347.9|15360.9|15349.9|15357.9|15346.9|117
1762858800000|2025-11-11 11:00:00|15360.9|15348.9|15359.9|15348.9|15361.9|15349.9|15359.9|15347.9|77
1762859100000|2025-11-11 11:05:00|15358.9|15347.9|15359.9|15348.9|15359.9|15348.9|15357.9|15346.9|59
1762859400000|2025-11-11 11:10:00|15360.9|15347.9|15362.9|15351.9|15362.9|15351.9|15360.9|15347.9|122
1762859700000|2025-11-11 11:15:00|15361.9|15350.9|15362.9|15350.9|15362.9|15351.9|15360.9|15349.9|55
1762860000000|2025-11-11 11:20:00|15361.9|15349.9|15362.9|15351.9|15363.9|15352.9|15360.9|15349.9|45
1762860300000|2025-11-11 11:25:00|15361.9|15350.9|15361.9|15350.9|15362.9|15351.9|15359.9|15348.9|70
1762860600000|2025-11-11 11:30:00|15360.9|15349.9|15360.9|15349.9|15362.9|15351.9|15359.9|15348.9|115
1762860900000|2025-11-11 11:35:00|15359.9|15348.9|15360.9|15349.9|15360.9|15349.9|15358.9|15346.9|79
1762861200000|2025-11-11 11:40:00|15359.9|15348.9|15358.9|15346.9|15360.9|15349.9|15357.9|15346.9|89
1762861500000|2025-11-11 11:45:00|15357.9|15345.9|15361.9|15349.9|15361.9|15350.9|15355.9|15344.9|372
1762861800000|2025-11-11 11:50:00|15360.9|15350.9|15362.9|15351.9|15363.9|15352.9|15360.9|15349.9|131
1762862100000|2025-11-11 11:55:00|15363.9|15350.9|15364.9|15353.9|15364.9|15353.9|15362.9|15350.9|85
1762862400000|2025-11-11 12:00:00|15365.9|15352.9|15368.9|15357.9|15372.9|15361.9|15364.9|15352.9|551
1762862700000|2025-11-11 12:05:00|15369.9|15358.9|15368.9|15357.9|15369.9|15358.9|15367.9|15356.9|152
1762863000000|2025-11-11 12:10:00|15367.9|15356.9|15367.9|15356.9|15368.9|15357.9|15367.9|15355.9|251
1762863300000|2025-11-11 12:15:00|15368.9|15357.9|15365.9|15354.9|15368.9|15357.9|15364.9|15353.9|317
1762863600000|2025-11-11 12:20:00|15366.9|15355.9|15370.9|15359.9|15370.9|15359.9|15366.9|15354.9|155
1762863900000|2025-11-11 12:25:00|15371.9|15360.9|15368.9|15357.9|15371.9|15360.9|15368.9|15357.9|143
1762864200000|2025-11-11 12:30:00|15367.9|15356.9|15367.9|15355.9|15368.9|15357.9|15366.9|15355.9|60
1762864500000|2025-11-11 12:35:00|15366.9|15356.9|15363.9|15352.9|15368.9|15357.9|15363.9|15352.9|103
1762864800000|2025-11-11 12:40:00|15364.9|15353.9|15366.9|15355.9|15367.9|15356.9|15363.9|15353.9|60
1762865100000|2025-11-11 12:45:00|15367.9|15356.9|15364.9|15353.9|15367.9|15356.9|15364.9|15352.9|51
1762865400000|2025-11-11 12:50:00|15365.9|15352.9|15367.9|15356.9|15368.9|15357.9|15364.9|15352.9|206
1762865700000|2025-11-11 12:55:00|15366.9|15355.9|15364.9|15352.9|15367.9|15356.9|15363.9|15352.9|98
1762866000000|2025-11-11 13:00:00|15363.9|15353.9|15364.9|15353.9|15365.9|15354.9|15362.9|15351.9|131
1762866300000|2025-11-11 13:05:00|15363.9|15352.9|15368.9|15357.9|15368.9|15357.9|15363.9|15352.9|253
1762866600000|2025-11-11 13:10:00|15370.9|15356.9|15371.9|15360.9|15371.9|15360.9|15368.9|15356.9|248
1762866900000|2025-11-11 13:15:00|15370.9|15359.9|15371.9|15360.9|15372.9|15361.9|15369.9|15358.9|169
1762867200000|2025-11-11 13:20:00|15372.9|15359.9|15375.9|15364.9|15376.9|15365.9|15371.9|15359.9|428
1762867500000|2025-11-11 13:25:00|15376.9|15365.9|15371.9|15360.9|15377.9|15366.9|15371.9|15360.9|776
1762867800000|2025-11-11 13:30:00|15372.9|15361.9|15375.9|15364.9|15376.9|15365.9|15371.9|15359.9|297
1762868100000|2025-11-11 13:35:00|15374.9|15363.9|15375.9|15364.9|15376.9|15365.9|15373.9|15362.9|165
1762868400000|2025-11-11 13:40:00|15374.9|15363.9|15372.9|15361.9|15375.9|15364.9|15372.9|15361.9|351
1762868700000|2025-11-11 13:45:00|15373.9|15360.9|15371.9|15360.9|15373.9|15361.9|15370.9|15359.9|248
1762869000000|2025-11-11 13:50:00|15372.9|15359.9|15370.9|15359.9|15372.9|15361.9|15370.9|15358.9|105
1762869300000|2025-11-11 13:55:00|15369.9|15358.9|15370.9|15358.9|15370.9|15359.9|15369.9|15358.9|84
1762869600000|2025-11-11 14:00:00|15369.9|15357.9|15367.9|15356.9|15369.9|15358.9|15366.9|15355.9|452
1762869900000|2025-11-11 14:05:00|15366.9|15355.9|15368.9|15356.9|15368.9|15357.9|15365.9|15354.9|225
1762870200000|2025-11-11 14:10:00|15367.9|15355.9|15370.9|15359.9|15371.9|15360.9|15365.9|15354.9|151
1762870500000|2025-11-11 14:15:00|15369.9|15358.9|15368.9|15357.9|15369.9|15358.9|15368.9|15356.9|62
1762870800000|2025-11-11 14:20:00|15369.9|15358.9|15368.9|15357.9|15370.9|15359.9|15367.9|15356.9|216
1762871100000|2025-11-11 14:25:00|15369.9|15356.9|15370.9|15358.9|15371.9|15359.9|15368.9|15356.9|218
1762871400000|2025-11-11 14:30:00|15369.9|15359.9|15372.9|15361.9|15374.9|15362.9|15365.9|15354.9|1389
1762871700000|2025-11-11 14:35:00|15371.9|15360.9|15373.9|15362.9|15385.9|15374.9|15371.9|15360.9|1955
1762872000000|2025-11-11 14:40:00|15374.9|15363.9|15370.9|15359.9|15374.9|15363.9|15369.9|15357.9|658
1762872300000|2025-11-11 14:45:00|15371.9|15360.9|15369.9|15358.9|15377.9|15365.9|15369.9|15357.9|512
1762872600000|2025-11-11 14:50:00|15368.9|15357.9|15370.9|15359.9|15370.9|15359.9|15363.9|15352.9|528
1762872900000|2025-11-11 14:55:00|15369.9|15358.9|15377.9|15366.9|15378.9|15366.9|15369.9|15357.9|409
1762873200000|2025-11-11 15:00:00|15376.9|15365.9|15371.9|15360.9|15377.9|15365.9|15369.9|15358.9|305
1762873500000|2025-11-11 15:05:00|15372.9|15361.9|15371.9|15360.9|15372.9|15361.9|15365.9|15354.9|360
1762873800000|2025-11-11 15:10:00|15372.9|15361.9|15367.9|15356.9|15372.9|15361.9|15365.9|15354.9|281
1762874100000|2025-11-11 15:15:00|15368.9|15357.9|15365.9|15354.9|15368.9|15357.9|15364.9|15353.9|206
1762874400000|2025-11-11 15:20:00|15366.9|15355.9|15369.9|15358.9|15369.9|15358.9|15364.9|15353.9|258
1762874700000|2025-11-11 15:25:00|15368.9|15357.9|15370.9|15359.9|15371.9|15360.9|15366.9|15355.9|282
1762875000000|2025-11-11 15:30:00|15371.9|15360.9|15364.9|15353.9|15373.9|15362.9|15363.9|15352.9|363
1762875300000|2025-11-11 15:35:00|15363.9|15352.9|15365.9|15354.9|15366.9|15355.9|15356.9|15345.9|682
1762875600000|2025-11-11 15:40:00|15366.9|15355.9|15369.9|15358.9|15371.9|15360.9|15365.9|15354.9|308
1762875900000|2025-11-11 15:45:00|15368.9|15357.9|15367.9|15356.9|15370.9|15359.9|15365.9|15354.9|183
1762876200000|2025-11-11 15:50:00|15366.9|15355.9|15364.9|15353.9|15369.9|15358.9|15361.9|15350.9|435
1762876500000|2025-11-11 15:55:00|15363.9|15352.9|15363.9|15352.9|15365.9|15354.9|15361.9|15350.9|174
1762876800000|2025-11-11 16:00:00|15364.9|15353.9|15366.9|15355.9|15367.9|15356.9|15363.9|15352.9|281
1762877100000|2025-11-11 16:05:00|15367.9|15356.9|15362.9|15351.9|15368.9|15357.9|15362.9|15350.9|269
1762877400000|2025-11-11 16:10:00|15363.9|15352.9|15365.9|15354.9|15366.9|15354.9|15362.9|15351.9|288
1762877700000|2025-11-11 16:15:00|15366.9|15353.9|15373.9|15362.9|15374.9|15363.9|15364.9|15353.9|424
1762878000000|2025-11-11 16:20:00|15374.9|15363.9|15376.9|15365.9|15376.9|15365.9|15373.9|15361.9|315
1762878300000|2025-11-11 16:25:00|15375.9|15364.9|15366.9|15355.9|15375.9|15364.9|15364.9|15353.9|311
1762878600000|2025-11-11 16:30:00|15365.9|15354.9|15369.9|15358.9|15370.9|15359.9|15363.9|15352.9|313
1762878900000|2025-11-11 16:35:00|15370.9|15359.9|15368.9|15357.9|15370.9|15359.9|15367.9|15356.9|241
1762879200000|2025-11-11 16:40:00|15369.9|15358.9|15370.9|15359.9|15372.9|15361.9|15368.9|15357.9|161
1762879500000|2025-11-11 16:45:00|15371.9|15358.9|15369.9|15358.9|15372.9|15361.9|15368.9|15357.9|418
1762879800000|2025-11-11 16:50:00|15370.9|15359.9|15371.9|15360.9|15371.9|15360.9|15367.9|15356.9|145
1762880100000|2025-11-11 16:55:00|15372.9|15361.9|15371.9|15360.9|15373.9|15362.9|15370.9|15358.9|274
1762880400000|2025-11-11 17:00:00|15370.9|15359.9|15373.9|15362.9|15375.9|15364.9|15370.9|15359.9|268
1762880700000|2025-11-11 17:05:00|15374.9|15363.9|15375.9|15363.9|15377.9|15366.9|15373.9|15362.9|282
1762881000000|2025-11-11 17:10:00|15374.9|15364.9|15373.9|15362.9|15375.9|15364.9|15371.9|15360.9|195
1762881300000|2025-11-11 17:15:00|15374.9|15363.9|15378.9|15367.9|15378.9|15367.9|15374.9|15363.9|147
1762881600000|2025-11-11 17:20:00|15377.9|15366.9|15378.9|15367.9|15380.9|15369.9|15377.9|15366.9|207
1762881900000|2025-11-11 17:25:00|15379.9|15366.9|15378.9|15366.9|15379.9|15368.9|15376.9|15365.9|122
1762882200000|2025-11-11 17:30:00|15377.9|15367.9|15376.9|15364.9|15379.9|15368.9|15376.9|15364.9|156
1762882500000|2025-11-11 17:35:00|15375.9|15363.9|15374.9|15363.9|15376.9|15365.9|15373.9|15362.9|87
1762882800000|2025-11-11 17:40:00|15373.9|15362.9|15374.9|15363.9|15376.9|15365.9|15373.9|15361.9|112
1762883100000|2025-11-11 17:45:00|15375.9|15364.9|15374.9|15363.9|15375.9|15364.9|15372.9|15361.9|69
1762883400000|2025-11-11 17:50:00|15375.9|15364.9|15374.9|15363.9|15376.9|15365.9|15374.9|15362.9|126
1762883700000|2025-11-11 17:55:00|15375.9|15362.9|15373.9|15362.9|15375.9|15364.9|15373.9|15361.9|137
1762884000000|2025-11-11 18:00:00|15374.9|15361.9|15374.9|15362.9|15375.9|15364.9|15372.9|15361.9|89
1762884300000|2025-11-11 18:05:00|15373.9|15363.9|15373.9|15362.9|15375.9|15364.9|15373.9|15362.9|70
1762884600000|2025-11-11 18:10:00|15374.9|15363.9|15373.9|15362.9|15374.9|15363.9|15372.9|15361.9|63
1762884900000|2025-11-11 18:15:00|15374.9|15363.9|15377.9|15365.9|15377.9|15365.9|15373.9|15362.9|157
1762885200000|2025-11-11 18:20:00|15376.9|15366.9|15375.9|15363.9|15378.9|15367.9|15373.9|15362.9|242
1762885500000|2025-11-11 18:25:00|15374.9|15364.9|15376.9|15365.9|15376.9|15365.9|15374.9|15363.9|143
1762885800000|2025-11-11 18:30:00|15375.9|15364.9|15375.9|15364.9|15376.9|15365.9|15374.9|15362.9|249
1762886100000|2025-11-11 18:35:00|15374.9|15363.9|15378.9|15367.9|15378.9|15367.9|15373.9|15362.9|263
1762886400000|2025-11-11 18:40:00|15377.9|15366.9|15379.9|15368.9|15379.9|15368.9|15377.9|15366.9|294
1762886700000|2025-11-11 18:45:00|15380.9|15369.9|15381.9|15370.9|15381.9|15370.9|15378.9|15367.9|122
1762887000000|2025-11-11 18:50:00|15380.9|15369.9|15381.9|15369.9|15381.9|15370.9|15380.9|15369.9|115
1762887300000|2025-11-11 18:55:00|15380.9|15370.9|15380.9|15369.9|15382.9|15371.9|15380.9|15369.9|199
1762887600000|2025-11-11 19:00:00|15379.9|15368.9|15380.9|15369.9|15381.9|15370.9|15378.9|15367.9|58
1762887900000|2025-11-11 19:05:00|15379.9|15368.9|15378.9|15367.9|15379.9|15368.9|15378.9|15367.9|30
1762888200000|2025-11-11 19:10:00|15379.9|15368.9|15380.9|15369.9|15380.9|15369.9|15378.9|15368.9|51
1762888500000|2025-11-11 19:15:00|15381.9|15370.9|15380.9|15369.9|15381.9|15370.9|15380.9|15369.9|36
1762888800000|2025-11-11 19:20:00|15381.9|15370.9|15381.9|15369.9|15381.9|15370.9|15379.9|15368.9|71
1762889100000|2025-11-11 19:25:00|15380.9|15370.9|15380.9|15368.9|15381.9|15370.9|15379.9|15368.9|204
1762889400000|2025-11-11 19:30:00|15379.9|15369.9|15378.9|15367.9|15381.9|15370.9|15378.9|15367.9|305
1762889700000|2025-11-11 19:35:00|15377.9|15366.9|15376.9|15364.9|15377.9|15366.9|15374.9|15363.9|226
1762890000000|2025-11-11 19:40:00|15375.9|15365.9|15371.9|15361.9|15376.9|15365.9|15371.9|15360.9|213
1762890300000|2025-11-11 19:45:00|15371.4|15361.4|15367.9|15357.9|15371.4|15361.4|15367.9|15357.9|233
1762890600000|2025-11-11 19:50:00|15367.4|15357.4|15367.4|15357.4|15368.9|15358.9|15365.9|15355.9|259
1762890900000|2025-11-11 19:55:00|15366.9|15356.9|15364.4|15354.4|15367.4|15357.4|15362.4|15352.4|407
1762891200000|2025-11-11 20:00:00|15365.4|15355.4|15364.9|15354.9|15366.4|15356.4|15364.4|15354.4|262
1762891500000|2025-11-11 20:05:00|15365.4|15355.4|15360.9|15350.9|15365.4|15355.4|15360.4|15350.4|181
1762891800000|2025-11-11 20:10:00|15360.4|15350.4|15358.9|15348.9|15361.4|15351.4|15358.9|15348.9|205
1762892100000|2025-11-11 20:15:00|15359.4|15349.4|15359.4|15349.4|15359.4|15349.4|15357.4|15347.4|89
1762892400000|2025-11-11 20:20:00|15358.9|15348.9|15355.4|15345.4|15359.4|15349.4|15355.4|15345.4|178
1762892700000|2025-11-11 20:25:00|15354.9|15344.9|15352.9|15342.9|15355.4|15345.4|15352.4|15342.4|257
1762893000000|2025-11-11 20:30:00|15352.4|15342.4|15349.9|15339.9|15353.4|15343.4|15349.4|15339.4|226
1762893300000|2025-11-11 20:35:00|15349.4|15339.4|15348.9|15338.9|15351.4|15341.4|15348.9|15338.9|267
1762893600000|2025-11-11 20:40:00|15348.4|15338.4|15350.4|15340.4|15350.4|15340.4|15347.9|15337.9|323
1762893900000|2025-11-11 20:45:00|15349.4|15339.4|15351.4|15341.4|15351.4|15341.4|15349.4|15339.4|266
1762894200000|2025-11-11 20:50:00|15350.9|15340.9|15349.9|15339.9|15351.4|15341.4|15348.9|15338.9|315
1762894500000|2025-11-11 20:55:00|15349.4|15339.4|15349.9|15339.9|15350.4|15340.4|15345.9|15335.9|460
1762894800000|2025-11-11 21:00:00|15350.4|15340.4|15352.4|15342.4|15353.4|15343.4|15349.4|15339.4|178
1762895100000|2025-11-11 21:05:00|||||||||7
1762895400000|2025-11-11 21:10:00|15352.9|15342.9|15353.9|15343.9|15354.9|15344.9|15352.4|15342.4|43
1762895700000|2025-11-11 21:15:00|15361.5|15337.5|15361.9|15337.9|15363.6|15339.6|15360.3|15336.3|0
1762896000000|2025-11-11 21:20:00|15360.8|15336.8|15358.7|15334.7|15363.5|15339.5|15358.7|15334.7|0
1762896300000|2025-11-11 21:25:00|15358.5|15334.5|15358.9|15334.9|15360|15336|15357.1|15333.1|0
1762896600000|2025-11-11 21:30:00|15358.6|15334.6|15359.3|15335.3|15359.6|15335.6|15357.9|15333.9|0
1762896900000|2025-11-11 21:35:00|15359|15335|15357|15333|15359.5|15335.5|15357|15333|0
1762897200000|2025-11-11 21:40:00|15357.3|15333.3|15360.5|15336.5|15360.7|15336.7|15357|15333|0
1762897500000|2025-11-11 21:45:00|15360.4|15336.4|15357|15333|15360.4|15336.4|15357|15333|0
1762897800000|2025-11-11 21:50:00|15356.7|15332.7|15357.7|15333.7|15358.2|15334.2|15356.6|15332.6|0
1762898100000|2025-11-11 21:55:00|15357.4|15333.4|15355.8|15331.8|15357.7|15333.7|15355.1|15331.1|0
1762898400000|2025-11-11 22:00:00|15356.5|15332.5|15363.5|15339.5|15363.6|15339.6|15355.3|15331.3|0
1762898700000|2025-11-11 22:05:00|15363.4|15339.4|15364.8|15340.8|15364.8|15340.8|15362.8|15338.8|0
1762899000000|2025-11-11 22:10:00|15364.9|15340.9|15364.6|15340.6|15364.9|15340.9|15364.2|15340.2|0
1762899300000|2025-11-11 22:15:00|15364.5|15340.5|15364.7|15340.7|15364.7|15340.7|15364.5|15340.5|0
1762899600000|2025-11-11 22:20:00|15364.6|15340.6|15364.8|15340.8|15365.1|15341.1|15364.6|15340.6|0
1762899900000|2025-11-11 22:25:00|15364.7|15340.7|15365.4|15341.4|15365.4|15341.4|15364.7|15340.7|0
1762900200000|2025-11-11 22:30:00|15364.9|15340.9|15365.4|15341.4|15365.4|15341.4|15364.8|15340.8|0
1762900500000|2025-11-11 22:35:00|15365.5|15341.5|15365.5|15341.5|15365.5|15341.5|15365.4|15341.4|0
1762901100000|2025-11-11 22:45:00|15364.9|15340.9|15365.3|15341.3|15365.3|15341.3|15364.6|15340.6|0
1762901400000|2025-11-11 22:50:00|15364.7|15340.7|15365.5|15341.5|15365.5|15341.5|15364.6|15340.6|0
1762901700000|2025-11-11 22:55:00|15365.3|15341.3|15365.5|15341.5|15365.8|15341.8|15364.7|15340.7|0
1762902000000|2025-11-11 23:00:00|15365.3|15341.3|15365.4|15341.4|15367.6|15343.6|15363.1|15339.1|0
1762902300000|2025-11-11 23:05:00|15365.3|15341.3|15362.6|15338.6|15365.8|15341.8|15362|15338|0
1762902600000|2025-11-11 23:10:00|15362.4|15338.4|15361.1|15337.1|15362.7|15338.7|15356.8|15332.8|0
1762902900000|2025-11-11 23:15:00|15360.9|15336.9|15361.2|15337.2|15362.9|15338.9|15358.2|15334.2|0
1762903200000|2025-11-11 23:20:00|15361.1|15337.1|15364.4|15340.4|15366.2|15342.2|15361.1|15337.1|0
1762903500000|2025-11-11 23:25:00|15364.6|15340.6|15364|15340|15365.3|15341.3|15363.1|15339.1|0
1762903800000|2025-11-11 23:30:00|15364.2|15340.2|15364.3|15340.3|15364.7|15340.7|15361.3|15337.3|0
1762904100000|2025-11-11 23:35:00|15364.2|15340.2|15364.4|15340.4|15365.4|15341.4|15363.7|15339.7|0
1762904400000|2025-11-11 23:40:00|15364.3|15340.3|15366.7|15342.7|15367.8|15343.8|15363.2|15339.2|0
1762904700000|2025-11-11 23:45:00|15366.9|15342.9|15366.3|15342.3|15367.7|15343.7|15365.5|15341.5|0
1762905000000|2025-11-11 23:50:00|15366.4|15342.4|15365.6|15341.6|15367.2|15343.2|15364.7|15340.7|0
1762905300000|2025-11-11 23:55:00|15365.5|15341.5|15362.2|15338.2|15366.4|15342.4|15362.2|15338.2|0
1762905600000|2025-11-12 00:00:00|15361.9|15337.9|15365.6|15341.6|15368.2|15344.2|15361.8|15337.8|0
1762905900000|2025-11-12 00:05:00|15365.9|15341.9|15363.9|15339.9|15366.3|15342.3|15360.9|15336.9|0
1762906200000|2025-11-12 00:10:00|15363.8|15339.8|15362.6|15338.6|15364.7|15340.7|15361.6|15337.6|0
1762906500000|2025-11-12 00:15:00|15362.7|15338.7|15366.5|15342.5|15368|15344|15361.5|15337.5|0
1762906800000|2025-11-12 00:20:00|15366.7|15342.7|15368.6|15344.6|15368.8|15344.8|15365.1|15341.1|0
1762907100000|2025-11-12 00:25:00|15368.7|15344.7|15368.5|15344.5|15371.9|15347.9|15367.7|15343.7|0
1762907400000|2025-11-12 00:30:00|15368.3|15344.3|15369.1|15345.1|15369.5|15345.5|15367|15343|0
1762907700000|2025-11-12 00:35:00|15368.9|15344.9|15368.9|15344.9|15370.3|15346.3|15367.8|15343.8|0
1762908000000|2025-11-12 00:40:00|15368.8|15344.8|15369.1|15345.1|15369.7|15345.7|15367.6|15343.6|0
1762908300000|2025-11-12 00:45:00|15368.6|15344.6|15369.9|15345.9|15370.4|15346.4|15368|15344|0
1762908600000|2025-11-12 00:50:00|15370|15346|15367.1|15343.1|15372|15348|15367.1|15343.1|0
1762908900000|2025-11-12 00:55:00|15367.5|15343.5|15369.2|15345.2|15369.6|15345.6|15367.5|15343.5|0
1762909200000|2025-11-12 01:00:00|15369|15345|15364.4|15354.4|15369.3|15354.4|15354.9|15344.9|1459
1762909500000|2025-11-12 01:05:00|15362.9|15352.9|15367.9|15357.9|15368.4|15358.4|15362.9|15352.9|1241
1762909800000|2025-11-12 01:10:00|15367.4|15357.4|15373.4|15363.4|15373.9|15363.9|15366.4|15356.4|739
1762910100000|2025-11-12 01:15:00|15372.4|15362.4|15364.4|15354.4|15374.9|15364.9|15361.4|15351.4|3716
1762910400000|2025-11-12 01:20:00|15363.4|15353.4|15345.9|15335.9|15366.4|15356.4|15343.4|15333.4|3481
1762910700000|2025-11-12 01:25:00|15346.4|15336.4|15365.4|15355.4|15365.4|15355.4|15346.4|15336.4|2194
1762911000000|2025-11-12 01:30:00|15367.9|15357.9|15364.4|15354.4|15397.4|15387.4|15355.4|15345.4|20658
1762911300000|2025-11-12 01:35:00|15366.4|15356.4|15381.4|15371.4|15381.4|15371.4|15357.4|15347.4|8033
1762911600000|2025-11-12 01:40:00|15380.9|15370.9|15401.4|15391.4|15402.4|15392.4|15380.9|15370.9|6814
1762911900000|2025-11-12 01:45:00|15401.9|15391.9|15408.9|15398.9|15421.9|15411.9|15400.9|15390.9|5793
1762912200000|2025-11-12 01:50:00|15409.9|15399.9|15446.9|15436.9|15448.9|15438.9|15404.9|15394.9|6219
1762912500000|2025-11-12 01:55:00|15445.9|15435.9|15470.9|15460.9|15474.9|15464.9|15445.9|15435.9|8050
1762912800000|2025-11-12 02:00:00|15469.9|15459.9|15460.9|15450.9|15479.9|15469.9|15459.9|15449.9|6496
1762913100000|2025-11-12 02:05:00|15461.9|15451.9|15473.9|15463.9|15473.9|15463.9|15452.9|15442.9|3944
1762913400000|2025-11-12 02:10:00|15472.9|15462.9|15468.9|15458.9|15474.9|15464.9|15455.9|15445.9|4118
1762913700000|2025-11-12 02:15:00|15469.9|15459.9|15458.9|15448.9|15471.9|15461.9|15455.9|15445.9|2633
1762914000000|2025-11-12 02:20:00|15460.9|15450.9|15445.9|15435.9|15460.9|15450.9|15432.9|15422.9|2983
1762914300000|2025-11-12 02:25:00|15447.9|15437.9|15445.9|15435.9|15450.9|15440.9|15436.9|15426.9|3273
1762914600000|2025-11-12 02:30:00|15443.9|15433.9|15443.9|15433.9|15454.9|15444.9|15434.9|15424.9|3106
1762914900000|2025-11-12 02:35:00|15444.9|15434.9|15455.9|15445.9|15463.9|15453.9|15439.9|15429.9|3653
1762915200000|2025-11-12 02:40:00|15456.9|15446.9|15433.9|15423.9|15459.9|15449.9|15422.9|15412.9|3599
1762915500000|2025-11-12 02:45:00|15432.9|15422.9|15412.9|15402.9|15436.9|15426.9|15405.9|15395.9|3066
1762915800000|2025-11-12 02:50:00|15413.9|15403.9|15410.9|15400.9|15423.9|15413.9|15405.9|15395.9|2154
1762916100000|2025-11-12 02:55:00|15408.9|15398.9|15399.9|15389.9|15411.9|15401.9|15394.9|15384.9|2739
1762916400000|2025-11-12 03:00:00|15400.9|15390.9|15378.9|15368.9|15401.9|15391.9|15367.9|15357.9|4964
1762916700000|2025-11-12 03:05:00|15379.9|15369.9|15372.9|15362.9|15380.9|15370.9|15355.9|15345.9|4653
1762917000000|2025-11-12 03:10:00|15373.9|15363.9|15404.9|15394.9|15406.9|15396.9|15368.9|15358.9|3061
1762917300000|2025-11-12 03:15:00|15402.9|15392.9|15402.9|15392.9|15414.9|15404.9|15389.9|15379.9|3302
1762917600000|2025-11-12 03:20:00|15403.9|15393.9|15415.9|15405.9|15422.9|15412.9|15403.9|15393.9|2518
1762917900000|2025-11-12 03:25:00|15416.9|15406.9|15386.9|15376.9|15416.9|15406.9|15384.9|15374.9|2189
1762918200000|2025-11-12 03:30:00|15387.9|15377.9|15401.9|15391.9|15403.9|15393.9|15386.9|15376.9|2197
1762918500000|2025-11-12 03:35:00|15400.9|15390.9|15399.9|15389.9|15406.9|15396.9|15395.9|15385.9|1546
1762918800000|2025-11-12 03:40:00|15398.9|15388.9|15397.9|15387.9|15401.9|15391.9|15396.9|15386.9|608
1762919100000|2025-11-12 03:45:00|15396.9|15386.9|15398.9|15388.9|15400.9|15390.9|15395.9|15385.9|507
1762919400000|2025-11-12 03:50:00|15399.9|15389.9|15398.9|15388.9|15399.9|15389.9|15396.9|15386.9|228
1762919700000|2025-11-12 03:55:00|15397.9|15387.9|15394.9|15384.9|15397.9|15387.9|15393.9|15383.9|266
1762920000000|2025-11-12 04:00:00|15395.9|15385.9|15393.9|15383.9|15397.9|15387.9|15393.9|15383.9|158
1762920300000|2025-11-12 04:05:00|15395.9|15385.9|15394.9|15384.9|15395.9|15385.9|15391.9|15381.9|250
1762920600000|2025-11-12 04:10:00|15393.9|15383.9|15394.9|15384.9|15395.9|15385.9|15391.9|15381.9|242
1762920900000|2025-11-12 04:15:00|15393.9|15383.9|15394.9|15384.9|15396.9|15386.9|15393.9|15383.9|422
1762921200000|2025-11-12 04:20:00|15396.9|15386.9|15396.9|15386.9|15397.9|15387.9|15394.9|15384.9|340
1762921500000|2025-11-12 04:25:00|15395.9|15385.9|15385.9|15375.9|15397.9|15387.9|15385.9|15375.9|447
1762921800000|2025-11-12 04:30:00|15386.9|15376.9|15386.9|15376.9|15388.9|15378.9|15385.9|15375.9|291
1762922100000|2025-11-12 04:35:00|15387.9|15377.9|15386.9|15376.9|15388.9|15378.9|15386.9|15376.9|242
1762922400000|2025-11-12 04:40:00|15388.9|15378.9|15389.9|15379.9|15391.9|15381.9|15386.9|15376.9|469
1762922700000|2025-11-12 04:45:00|15390.9|15380.9|15395.9|15385.9|15396.9|15386.9|15390.9|15380.9|279
1762923000000|2025-11-12 04:50:00|15396.9|15386.9|15392.9|15382.9|15396.9|15386.9|15392.9|15382.9|324
1762923300000|2025-11-12 04:55:00|15393.9|15383.9|15393.9|15383.9|15394.9|15384.9|15391.9|15381.9|354
1762923600000|2025-11-12 05:00:00|15390.9|15380.9|15396.9|15386.9|15397.9|15387.9|15367.9|15357.9|3595
1762923900000|2025-11-12 05:05:00|15395.9|15385.9|15406.9|15396.9|15410.9|15400.9|15387.9|15377.9|1424
1762924200000|2025-11-12 05:10:00|15404.9|15394.9|15406.9|15396.9|15424.9|15414.9|15402.9|15392.9|2196
1762924500000|2025-11-12 05:15:00|15407.9|15397.9|15373.9|15363.9|15412.9|15402.9|15373.9|15363.9|2019
1762924800000|2025-11-12 05:20:00|15374.9|15364.9|15384.9|15374.9|15398.9|15388.9|15374.9|15364.9|1774
1762925100000|2025-11-12 05:25:00|15383.9|15373.9|15376.9|15366.9|15385.9|15375.9|15353.9|15343.9|2421
1762925400000|2025-11-12 05:30:00|15377.9|15367.9|15394.9|15384.9|15402.9|15392.9|15375.9|15365.9|2131
1762925700000|2025-11-12 05:35:00|15392.9|15382.9|15410.9|15400.9|15410.9|15400.9|15392.9|15382.9|1915
1762926000000|2025-11-12 05:40:00|15411.9|15401.9|15428.9|15418.9|15431.9|15421.9|15406.9|15396.9|2099
1762926300000|2025-11-12 05:45:00|15430.9|15420.9|15417.9|15407.9|15441.9|15431.9|15416.9|15406.9|4805
1762926600000|2025-11-12 05:50:00|15418.9|15408.9|15419.9|15409.9|15431.9|15421.9|15413.9|15403.9|2071
1762926900000|2025-11-12 05:55:00|15418.9|15408.9|15415.9|15405.9|15422.9|15412.9|15402.9|15392.9|1581
1762927200000|2025-11-12 06:00:00|15416.9|15406.9|15419.9|15409.9|15425.9|15415.9|15404.9|15394.9|2109
1762927500000|2025-11-12 06:05:00|15420.9|15410.9|15443.9|15433.9|15446.9|15436.9|15417.9|15407.9|2635
1762927800000|2025-11-12 06:10:00|15444.9|15434.9|15422.9|15412.9|15448.9|15438.9|15419.9|15409.9|2362
1762928100000|2025-11-12 06:15:00|15425.9|15415.9|15425.9|15415.9|15426.9|15416.9|15413.9|15403.9|2076
1762928400000|2025-11-12 06:20:00|15426.9|15416.9|15427.9|15417.9|15436.9|15426.9|15415.9|15405.9|2014
1762928700000|2025-11-12 06:25:00|15428.9|15418.9|15444.9|15434.9|15444.9|15434.9|15424.9|15414.9|2258
1762929000000|2025-11-12 06:30:00|15443.9|15433.9|15453.9|15443.9|15461.9|15451.9|15442.9|15432.9|3837
1762929300000|2025-11-12 06:35:00|15455.9|15445.9|15483.9|15473.9|15485.9|15475.9|15451.9|15441.9|6864
1762929600000|2025-11-12 06:40:00|15484.9|15474.9|15462.9|15452.9|15485.9|15475.9|15457.9|15447.9|3712
1762929900000|2025-11-12 06:45:00|15461.9|15451.9|15453.9|15443.9|15468.9|15458.9|15446.9|15436.9|2714
1762930200000|2025-11-12 06:50:00|15452.9|15442.9|15453.9|15443.9|15457.9|15447.9|15443.9|15433.9|3913
1762930500000|2025-11-12 06:55:00|15451.9|15441.9|15454.9|15444.9|15460.9|15450.9|15447.9|15437.9|7221
1762930800000|2025-11-12 07:00:00|15456.9|15446.9|15448.9|15438.9|15458.9|15448.9|15447.9|15437.9|2783
1762931100000|2025-11-12 07:05:00|15447.9|15437.9|15453.9|15443.9|15455.9|15445.9|15445.9|15435.9|939
1762931400000|2025-11-12 07:10:00|15454.9|15444.9|15453.9|15443.9|15458.9|15448.9|15450.9|15440.9|635
1762931700000|2025-11-12 07:15:00|15454.9|15444.9|15452.9|15442.9|15456.9|15446.9|15450.9|15440.9|460
1762932000000|2025-11-12 07:20:00|15451.9|15441.9|15454.9|15444.9|15458.9|15448.9|15450.9|15440.9|1025
1762932300000|2025-11-12 07:25:00|15455.9|15445.9|15458.9|15448.9|15459.9|15449.9|15454.9|15444.9|487
1762932600000|2025-11-12 07:30:00|15459.9|15449.9|15455.9|15445.9|15459.9|15449.9|15451.9|15441.9|610
1762932900000|2025-11-12 07:35:00|15456.9|15446.9|15455.9|15445.9|15457.9|15447.9|15453.9|15443.9|637
1762933200000|2025-11-12 07:40:00|15454.9|15444.9|15455.9|15445.9|15456.9|15446.9|15453.9|15443.9|420
1762933500000|2025-11-12 07:45:00|15454.9|15444.9|15458.9|15448.9|15466.9|15456.9|15453.9|15443.9|1738
1762933800000|2025-11-12 07:50:00|15459.9|15449.9|15453.9|15443.9|15459.9|15449.9|15453.9|15443.9|434
1762934100000|2025-11-12 07:55:00|15454.9|15444.9|15456.9|15446.9|15458.9|15448.9|15448.9|15438.9|2793
1762934400000|2025-11-12 08:00:00|15457.9|15445.9|15451.9|15440.9|15458.9|15447.9|15447.9|15436.9|766
1762934700000|2025-11-12 08:05:00|15452.9|15441.9|15457.9|15446.9|15457.9|15446.9|15450.9|15439.9|1583
1762935000000|2025-11-12 08:10:00|15456.9|15445.9|15457.9|15445.9|15459.9|15448.9|15456.9|15445.9|649
1762935300000|2025-11-12 08:15:00|15458.9|15446.9|15461.9|15449.9|15461.9|15450.9|15457.9|15445.9|833
1762935600000|2025-11-12 08:20:00|15460.9|15450.9|15460.9|15449.9|15463.9|15452.9|15460.9|15449.9|1220
1762935900000|2025-11-12 08:25:00|15459.9|15448.9|15462.9|15449.9|15462.9|15451.9|15458.9|15447.9|682
1762936200000|2025-11-12 08:30:00|15470.3|15446.3|15466.4|15442.4|15471.1|15447.1|15464.5|15440.5|0
1762936500000|2025-11-12 08:35:00|15466.5|15442.5|15466.2|15442.2|15467.9|15443.9|15465.4|15441.4|175
1762936800000|2025-11-12 08:40:00|15465.7|15441.7|15470.7|15446.7|15471.2|15447.2|15465|15441|0
1762937100000|2025-11-12 08:45:00|15470.5|15446.5|15471.3|15447.3|15473|15449|15468.6|15444.6|100
1762937400000|2025-11-12 08:50:00|15471.4|15447.4|15466.4|15442.4|15472.4|15448.4|15466.1|15442.1|33
1762937700000|2025-11-12 08:55:00|15466.3|15442.3|15466.3|15442.3|15468.2|15444.2|15464.5|15440.5|29
1762938000000|2025-11-12 09:00:00|15458.9|15446.9|15452.9|15441.9|15458.9|15446.9|15452.9|15440.9|578
1762938300000|2025-11-12 09:05:00|15453.9|15443.9|15452.9|15441.9|15454.9|15443.9|15452.9|15440.9|126
1762938600000|2025-11-12 09:10:00|15453.9|15442.9|15452.9|15441.9|15453.9|15442.9|15451.9|15440.9|79
1762938900000|2025-11-12 09:15:00|15453.9|15442.9|15455.9|15444.9|15455.9|15444.9|15451.9|15440.9|234
1762939200000|2025-11-12 09:20:00|15454.9|15443.9|15453.9|15442.9|15455.9|15443.9|15452.9|15441.9|342
1762939500000|2025-11-12 09:25:00|15452.9|15441.9|15453.9|15441.9|15453.9|15441.9|15449.9|15438.9|158
1762939800000|2025-11-12 09:30:00|15454.9|15442.9|15454.9|15442.9|15455.9|15444.9|15453.9|15442.9|184
1762940100000|2025-11-12 09:35:00|15453.9|15443.9|15454.9|15443.9|15455.9|15444.9|15453.9|15442.9|162
1762940400000|2025-11-12 09:40:00|15455.9|15444.9|15455.9|15444.9|15456.9|15445.9|15455.9|15443.9|99
1762940700000|2025-11-12 09:45:00|15454.9|15443.9|15453.9|15442.9|15455.9|15444.9|15453.9|15442.9|70
1762941000000|2025-11-12 09:50:00|15454.9|15441.9|15450.9|15439.9|15454.9|15443.9|15450.9|15439.9|186
1762941300000|2025-11-12 09:55:00|15451.9|15440.9|15451.9|15440.9|15453.9|15442.9|15449.9|15438.9|83
1762941600000|2025-11-12 10:00:00|15450.9|15439.9|15455.9|15444.9|15457.9|15446.9|15450.9|15439.9|493
1762941900000|2025-11-12 10:05:00|15454.9|15443.9|15453.9|15442.9|15455.9|15443.9|15451.9|15440.9|208
1762942200000|2025-11-12 10:10:00|15454.9|15443.9|15454.9|15443.9|15455.9|15444.9|15452.9|15441.9|235
1762942500000|2025-11-12 10:15:00|15453.9|15442.9|15454.9|15443.9|15455.9|15443.9|15452.9|15441.9|93
1762942800000|2025-11-12 10:20:00|15453.9|15442.9|15450.9|15439.9|15454.9|15443.9|15450.9|15439.9|66
1762943100000|2025-11-12 10:25:00|15451.9|15438.9|15448.9|15437.9|15451.9|15438.9|15448.9|15437.9|91
1762943400000|2025-11-12 10:30:00|15449.9|15438.9|15447.9|15436.9|15449.9|15438.9|15447.9|15436.9|100
1762943700000|2025-11-12 10:35:00|15448.9|15437.9|15445.9|15434.9|15448.9|15437.9|15444.9|15433.9|146
1762944000000|2025-11-12 10:40:00|15446.9|15435.9|15444.9|15433.9|15447.9|15436.9|15444.9|15433.9|230
1762944300000|2025-11-12 10:45:00|15445.9|15434.9|15447.9|15436.9|15447.9|15436.9|15444.9|15433.9|112
1762944600000|2025-11-12 10:50:00|15448.9|15435.9|15451.9|15440.9|15451.9|15440.9|15447.9|15435.9|109
1762944900000|2025-11-12 10:55:00|15452.9|15441.9|15455.9|15444.9|15456.9|15444.9|15451.9|15440.9|269
1762945200000|2025-11-12 11:00:00|15456.9|15445.9|15455.9|15443.9|15456.9|15445.9|15453.9|15442.9|407
1762945500000|2025-11-12 11:05:00|15454.9|15444.9|15454.9|15443.9|15457.9|15445.9|15454.9|15443.9|267
1762945800000|2025-11-12 11:10:00|15453.9|15442.9|15454.9|15443.9|15454.9|15443.9|15452.9|15440.9|150
1762946100000|2025-11-12 11:15:00|15455.9|15442.9|15457.9|15446.9|15458.9|15447.9|15454.9|15442.9|302
1762946400000|2025-11-12 11:20:00|15456.9|15445.9|15455.9|15444.9|15457.9|15446.9|15454.9|15443.9|183
1762946700000|2025-11-12 11:25:00|15454.9|15443.9|15456.9|15445.9|15459.9|15447.9|15454.9|15443.9|366
1762947000000|2025-11-12 11:30:00|15455.9|15444.9|15456.9|15445.9|15457.9|15445.9|15454.9|15443.9|483
1762947300000|2025-11-12 11:35:00|15457.9|15444.9|15458.9|15447.9|15459.9|15448.9|15456.9|15444.9|250
1762947600000|2025-11-12 11:40:00|15457.9|15446.9|15457.9|15446.9|15458.9|15447.9|15456.9|15445.9|233
1762947900000|2025-11-12 11:45:00|15458.9|15447.9|15458.9|15446.9|15458.9|15447.9|15456.9|15445.9|94
1762948200000|2025-11-12 11:50:00|15457.9|15447.9|15460.9|15448.9|15460.9|15449.9|15457.9|15446.9|95
1762948500000|2025-11-12 11:55:00|15459.9|15449.9|15460.9|15449.9|15461.9|15450.9|15459.9|15448.9|179
1762948800000|2025-11-12 12:00:00|15461.9|15450.9|15463.9|15452.9|15463.9|15452.9|15460.9|15449.9|309
1762949100000|2025-11-12 12:05:00|15466.9|15454.9|15466.9|15455.9|15466.9|15455.9|15464.9|15453.9|342
1762949400000|2025-11-12 12:10:00|15467.9|15456.9|15469.9|15458.9|15469.9|15458.9|15467.9|15456.9|364
1762949700000|2025-11-12 12:15:00|15470.9|15459.9|15470.9|15459.9|15471.9|15460.9|15469.9|15458.9|230
1762950000000|2025-11-12 12:20:00|15471.9|15460.9|15468.9|15457.9|15471.9|15460.9|15468.9|15457.9|137
1762950300000|2025-11-12 12:25:00|15467.9|15456.9|15465.9|15454.9|15468.9|15457.9|15465.9|15454.9|92
1762950600000|2025-11-12 12:30:00|15464.9|15453.9|15463.9|15452.9|15464.9|15453.9|15462.9|15451.9|66
1762950900000|2025-11-12 12:35:00|15464.9|15453.9|15466.9|15454.9|15466.9|15455.9|15463.9|15453.9|82
1762951200000|2025-11-12 12:40:00|15465.9|15455.9|15466.9|15455.9|15467.9|15456.9|15464.9|15453.9|116
1762951500000|2025-11-12 12:45:00|15467.9|15454.9|15465.9|15454.9|15467.9|15456.9|15465.9|15454.9|105
1762951800000|2025-11-12 12:50:00|15466.9|15455.9|15466.9|15455.9|15467.9|15456.9|15464.9|15453.9|126
1762952100000|2025-11-12 12:55:00|15467.9|15456.9|15468.9|15457.9|15468.9|15457.9|15465.9|15454.9|111
1762952400000|2025-11-12 13:00:00|15469.9|15458.9|15468.9|15457.9|15469.9|15458.9|15465.9|15454.9|240
1762952700000|2025-11-12 13:05:00|15469.9|15456.9|15470.9|15458.9|15470.9|15459.9|15467.9|15456.9|185
1762953000000|2025-11-12 13:10:00|15469.9|15459.9|15466.9|15454.9|15470.9|15459.9|15465.9|15454.9|290
1762953300000|2025-11-12 13:15:00|15465.9|15455.9|15463.9|15451.9|15466.9|15455.9|15462.9|15451.9|90
1762953600000|2025-11-12 13:20:00|15462.9|15450.9|15464.9|15453.9|15465.9|15454.9|15461.9|15450.9|164
1762953900000|2025-11-12 13:25:00|15465.9|15454.9|15466.9|15455.9|15467.9|15456.9|15464.9|15453.9|86
1762954200000|2025-11-12 13:30:00|15465.9|15454.9|15465.9|15454.9|15466.9|15455.9|15464.9|15453.9|119
1762954500000|2025-11-12 13:35:00|15466.9|15455.9|15465.9|15454.9|15468.9|15457.9|15464.9|15453.9|148
1762954800000|2025-11-12 13:40:00|15466.9|15453.9|15462.9|15451.9|15466.9|15454.9|15462.9|15451.9|196
1762955100000|2025-11-12 13:45:00|15463.9|15450.9|15461.9|15450.9|15463.9|15452.9|15461.9|15450.9|72
1762955400000|2025-11-12 13:50:00|15460.9|15449.9|15460.9|15449.9|15460.9|15450.9|15459.9|15448.9|200
1762955700000|2025-11-12 13:55:00|15459.9|15448.9|15458.9|15447.9|15460.9|15449.9|15458.9|15447.9|34
1762956000000|2025-11-12 14:00:00|15457.9|15446.9|15455.9|15444.9|15457.9|15447.9|15455.9|15444.9|198
1762956300000|2025-11-12 14:05:00|15454.9|15443.9|15451.9|15440.9|15454.9|15443.9|15449.9|15438.9|270
1762956600000|2025-11-12 14:10:00|15450.9|15439.9|15449.9|15438.9|15453.9|15442.9|15448.9|15437.9|143
1762956900000|2025-11-12 14:15:00|15448.9|15437.9|15448.9|15437.9|15450.9|15439.9|15448.9|15437.9|123
1762957200000|2025-11-12 14:20:00|15447.9|15436.9|15449.9|15438.9|15450.9|15439.9|15446.9|15435.9|200
1762957500000|2025-11-12 14:25:00|15448.9|15437.9|15446.9|15435.9|15449.9|15438.9|15445.9|15434.9|444
1762957800000|2025-11-12 14:30:00|15447.9|15436.9|15420.9|15408.9|15447.9|15436.9|15420.9|15408.9|3076
1762958100000|2025-11-12 14:35:00|15421.9|15409.9|15430.9|15418.9|15432.9|15420.9|15418.9|15407.9|1624
1762958400000|2025-11-12 14:40:00|15429.9|15417.9|15424.9|15412.9|15429.9|15418.9|15422.9|15411.9|1270
1762958700000|2025-11-12 14:45:00|15423.9|15411.9|15424.9|15413.9|15429.9|15418.9|15417.9|15406.9|1299
1762959000000|2025-11-12 14:50:00|15423.9|15412.9|15430.9|15418.9|15431.9|15420.9|15423.9|15412.9|588
1762959300000|2025-11-12 14:55:00|15429.9|15417.9|15426.9|15415.9|15429.9|15418.9|15423.9|15411.9|816
1762959600000|2025-11-12 15:00:00|15425.9|15414.9|15430.9|15419.9|15432.9|15421.9|15424.9|15413.9|632
1762959900000|2025-11-12 15:05:00|15429.9|15418.9|15432.9|15420.9|15432.9|15420.9|15424.9|15413.9|550
1762960200000|2025-11-12 15:10:00|15431.9|15419.9|15425.9|15414.9|15432.9|15421.9|15424.9|15413.9|499
1762960500000|2025-11-12 15:15:00|15424.9|15413.9|15426.9|15415.9|15432.9|15421.9|15422.9|15411.9|481
1762960800000|2025-11-12 15:20:00|15425.9|15414.9|15431.9|15420.9|15432.9|15421.9|15425.9|15414.9|372
1762961100000|2025-11-12 15:25:00|15430.9|15419.9|15438.9|15427.9|15441.9|15430.9|15428.9|15417.9|409
1762961400000|2025-11-12 15:30:00|15437.9|15426.9|15436.9|15425.9|15441.9|15430.9|15433.9|15422.9|611
1762961700000|2025-11-12 15:35:00|15437.9|15426.9|15437.9|15426.9|15439.9|15427.9|15433.9|15422.9|458
1762962000000|2025-11-12 15:40:00|15438.9|15427.9|15438.9|15427.9|15441.9|15429.9|15436.9|15425.9|405
1762962300000|2025-11-12 15:45:00|15439.9|15428.9|15438.9|15427.9|15441.9|15430.9|15437.9|15426.9|230
1762962600000|2025-11-12 15:50:00|15437.9|15426.9|15433.9|15421.9|15439.9|15428.9|15432.9|15421.9|392
1762962900000|2025-11-12 15:55:00|15434.9|15422.9|15434.9|15423.9|15437.9|15426.9|15431.9|15419.9|456
1762963200000|2025-11-12 16:00:00|15433.9|15422.9|15435.9|15424.9|15438.9|15427.9|15433.9|15422.9|466
1762963500000|2025-11-12 16:05:00|15434.9|15423.9|15438.9|15426.9|15438.9|15427.9|15434.9|15423.9|292
1762963800000|2025-11-12 16:10:00|15437.9|15427.9|15434.9|15423.9|15438.9|15427.9|15431.9|15420.9|341
1762964100000|2025-11-12 16:15:00|15435.9|15424.9|15442.9|15431.9|15442.9|15431.9|15435.9|15423.9|325
1762964400000|2025-11-12 16:20:00|15443.9|15432.9|15440.9|15429.9|15444.9|15433.9|15439.9|15428.9|522
1762964700000|2025-11-12 16:25:00|15441.9|15430.9|15443.9|15432.9|15444.9|15433.9|15439.9|15428.9|474
1762965000000|2025-11-12 16:30:00|15442.9|15431.9|15443.9|15432.9|15445.9|15434.9|15442.9|15431.9|536
1762965300000|2025-11-12 16:35:00|15444.9|15431.9|15440.9|15429.9|15444.9|15431.9|15439.9|15428.9|458
1762965600000|2025-11-12 16:40:00|15441.9|15430.9|15441.9|15429.9|15443.9|15432.9|15438.9|15427.9|306
1762965900000|2025-11-12 16:45:00|15442.9|15430.9|15435.9|15423.9|15443.9|15432.9|15430.9|15419.9|411
1762966200000|2025-11-12 16:50:00|15434.9|15424.9|15431.9|15420.9|15437.9|15426.9|15430.9|15419.9|261
1762966500000|2025-11-12 16:55:00|15432.9|15421.9|15430.9|15419.9|15436.9|15424.9|15429.9|15417.9|230
1762966800000|2025-11-12 17:00:00|15431.9|15420.9|15432.9|15421.9|15432.9|15421.9|15428.9|15417.9|242
1762967100000|2025-11-12 17:05:00|15433.9|15422.9|15432.9|15421.9|15434.9|15423.9|15431.9|15420.9|168
1762967400000|2025-11-12 17:10:00|15431.9|15420.9|15434.9|15423.9|15434.9|15423.9|15429.9|15418.9|234
1762967700000|2025-11-12 17:15:00|15435.9|15424.9|15432.9|15421.9|15438.9|15427.9|15430.9|15419.9|225
1762968000000|2025-11-12 17:20:00|15433.9|15420.9|15434.9|15422.9|15436.9|15425.9|15432.9|15420.9|161
1762968300000|2025-11-12 17:25:00|15435.9|15423.9|15434.9|15423.9|15436.9|15425.9|15432.9|15421.9|158
1762968600000|2025-11-12 17:30:00|15433.9|15422.9|15435.9|15424.9|15435.9|15424.9|15433.9|15422.9|151
1762968900000|2025-11-12 17:35:00|15436.9|15425.9|15444.9|15433.9|15445.9|15433.9|15436.9|15425.9|197
1762969200000|2025-11-12 17:40:00|15445.9|15434.9|15442.9|15431.9|15445.9|15434.9|15441.9|15430.9|140
1762969500000|2025-11-12 17:45:00|15441.9|15430.9|15437.9|15426.9|15443.9|15432.9|15437.9|15426.9|261
1762969800000|2025-11-12 17:50:00|15436.9|15425.9|15440.9|15429.9|15440.9|15429.9|15434.9|15423.9|213
1762970100000|2025-11-12 17:55:00|15441.9|15430.9|15445.9|15434.9|15446.9|15435.9|15440.9|15428.9|244
1762970400000|2025-11-12 18:00:00|15444.9|15433.9|15445.9|15434.9|15446.9|15435.9|15444.9|15433.9|129
1762970700000|2025-11-12 18:05:00|15444.9|15433.9|15442.9|15430.9|15446.9|15435.9|15441.9|15430.9|117
1762971000000|2025-11-12 18:10:00|15441.9|15431.9|15449.9|15438.9|15449.9|15438.9|15441.9|15430.9|154
1762971300000|2025-11-12 18:15:00|15448.9|15437.9|15444.9|15433.9|15448.9|15438.9|15443.9|15432.9|218
1762971600000|2025-11-12 18:20:00|15443.9|15432.9|15446.9|15435.9|15447.9|15436.9|15443.9|15431.9|151
1762971900000|2025-11-12 18:25:00|15447.9|15436.9|15446.9|15434.9|15449.9|15437.9|15443.9|15432.9|120
1762972200000|2025-11-12 18:30:00|15445.9|15435.9|15449.9|15438.9|15450.9|15439.9|15445.9|15434.9|152
1762972500000|2025-11-12 18:35:00|15450.9|15437.9|15450.9|15439.9|15451.9|15440.9|15448.9|15436.9|108
1762972800000|2025-11-12 18:40:00|15451.9|15440.9|15451.9|15440.9|15452.9|15441.9|15451.9|15439.9|180
1762973100000|2025-11-12 18:45:00|15450.9|15439.9|15445.9|15434.9|15450.9|15440.9|15445.9|15433.9|238
1762973400000|2025-11-12 18:50:00|15446.9|15435.9|15452.9|15441.9|15453.9|15442.9|15444.9|15433.9|267
1762973700000|2025-11-12 18:55:00|15451.9|15440.9|15451.9|15440.9|15453.9|15442.9|15451.9|15440.9|108
1762974000000|2025-11-12 19:00:00|15452.9|15439.9|15450.9|15439.9|15452.9|15440.9|15449.9|15438.9|34
1762974300000|2025-11-12 19:05:00|15449.9|15438.9|15451.9|15440.9|15452.9|15440.9|15448.9|15437.9|89
1762974600000|2025-11-12 19:10:00|15450.9|15439.9|15448.9|15437.9|15450.9|15439.9|15448.9|15437.9|53
1762974900000|2025-11-12 19:15:00|15447.9|15436.9|15445.9|15434.9|15448.9|15437.9|15444.9|15433.9|111
1762975200000|2025-11-12 19:20:00|15446.9|15435.9|15444.9|15433.9|15446.9|15435.9|15442.9|15431.9|69
1762975500000|2025-11-12 19:25:00|15445.9|15434.9|15443.9|15431.9|15446.9|15434.9|15442.9|15431.9|57
1762975800000|2025-11-12 19:30:00|15442.9|15432.9|15441.9|15430.9|15443.9|15432.9|15440.9|15429.9|45
1762976100000|2025-11-12 19:35:00|15442.9|15431.9|15445.9|15434.9|15445.9|15434.9|15442.9|15431.9|54
1762976400000|2025-11-12 19:40:00|15444.9|15433.9|15444.4|15434.4|15446.9|15435.9|15444.4|15432.9|63
1762976700000|2025-11-12 19:45:00|15445.4|15435.4|15443.4|15433.4|15445.4|15435.4|15443.4|15433.4|65
1762977000000|2025-11-12 19:50:00|15442.4|15432.4|15447.4|15437.4|15447.4|15437.4|15441.4|15431.4|145
1762977300000|2025-11-12 19:55:00|15446.9|15436.9|15443.4|15433.4|15447.4|15437.4|15442.9|15432.9|90
1762977600000|2025-11-12 20:00:00|15442.9|15432.9|15443.4|15433.4|15444.4|15434.4|15441.9|15431.9|64
1762977900000|2025-11-12 20:05:00|15442.9|15432.9|15442.4|15432.4|15443.4|15433.4|15440.4|15430.4|50
1762978200000|2025-11-12 20:10:00|15441.9|15431.9|15442.4|15432.4|15442.4|15432.4|15441.4|15431.4|30
1762978500000|2025-11-12 20:15:00|15441.9|15431.9|15443.4|15433.4|15443.4|15433.4|15441.4|15431.4|34
1762978800000|2025-11-12 20:20:00|15443.9|15433.9|15444.4|15434.4|15445.4|15435.4|15443.4|15433.4|41
1762979100000|2025-11-12 20:25:00|15444.9|15434.9|15448.4|15438.4|15448.9|15438.9|15444.4|15434.4|54
1762979400000|2025-11-12 20:30:00|15447.4|15437.4|15448.4|15438.4|15449.4|15439.4|15446.9|15436.9|74
1762979700000|2025-11-12 20:35:00|15447.9|15437.9|15448.4|15438.4|15449.9|15439.9|15447.4|15437.4|64
1762980000000|2025-11-12 20:40:00|15448.9|15438.9|15449.4|15439.4|15449.4|15439.4|15448.4|15438.4|32
1762980300000|2025-11-12 20:45:00|15448.9|15438.9|15444.4|15434.4|15448.9|15438.9|15444.4|15434.4|35
1762980600000|2025-11-12 20:50:00|15445.4|15435.4|15444.4|15434.4|15446.4|15436.4|15444.4|15434.4|42
1762980900000|2025-11-12 20:55:00|15444.9|15434.9|15446.9|15436.9|15446.9|15436.9|15443.4|15433.4|93
1762981200000|2025-11-12 21:00:00|15446.4|15436.4|15445.9|15435.9|15447.9|15437.9|15445.9|15435.9|33
1762981500000|2025-11-12 21:05:00|15446.4|15436.4|15446.4|15436.4|15446.9|15436.9|15445.9|15435.9|5
1762981800000|2025-11-12 21:10:00|15445.9|15435.9|15445.9|15435.9|15446.9|15436.9|15445.4|15435.4|30
1762982100000|2025-11-12 21:15:00|15453|15429|15449.2|15425.2|15453.4|15429.4|15448.9|15424.9|0
1762982400000|2025-11-12 21:20:00|15449.5|15425.5|15450.3|15426.3|15451.4|15427.4|15448.3|15424.3|0
1762982700000|2025-11-12 21:25:00|15450.2|15426.2|15451.9|15427.9|15452.3|15428.3|15449.9|15425.9|0
1762983000000|2025-11-12 21:30:00|15451.8|15427.8|15451.2|15427.2|15452.3|15428.3|15450.4|15426.4|0
1762983300000|2025-11-12 21:35:00|15451.5|15427.5|15452.6|15428.6|15452.6|15428.6|15449.8|15425.8|0
1762983600000|2025-11-12 21:40:00|15452.2|15428.2|15453|15429|15453.2|15429.2|15451|15427|0
1762983900000|2025-11-12 21:45:00|15452.7|15428.7|15450.7|15426.7|15452.7|15428.7|15450.4|15426.4|0
1762984200000|2025-11-12 21:50:00|15451|15427|15446.4|15422.4|15451.2|15427.2|15446.1|15422.1|0
1762984500000|2025-11-12 21:55:00|15445.8|15421.8|15445.6|15421.6|15447.8|15423.8|15445.3|15421.3|0
1762984800000|2025-11-12 22:00:00|15446.2|15422.2|15445.6|15421.6|15446.6|15422.6|15445.5|15421.5|0
1762985100000|2025-11-12 22:05:00|15445.3|15421.3|15446.3|15422.3|15446.4|15422.4|15445.1|15421.1|0
1762985400000|2025-11-12 22:10:00|15446|15422|15445.9|15421.9|15446.3|15422.3|15445.5|15421.5|0
1762985700000|2025-11-12 22:15:00|15446|15422|15447.1|15423.1|15447.2|15423.2|15445.2|15421.2|0
1762986000000|2025-11-12 22:20:00|15447|15423|15447.1|15423.1|15447.3|15423.3|15446.9|15422.9|0
1762986300000|2025-11-12 22:25:00|15447.3|15423.3|15447.1|15423.1|15447.3|15423.3|15447.1|15423.1|0
1762986600000|2025-11-12 22:30:00|15447.2|15423.2|15447.1|15423.1|15447.4|15423.4|15447.1|15423.1|0
1762986900000|2025-11-12 22:35:00|15447.5|15423.5|15447.6|15423.6|15447.8|15423.8|15447.5|15423.5|0
1762987200000|2025-11-12 22:40:00|15447.7|15423.7|15447.8|15423.8|15447.8|15423.8|15447.7|15423.7|0
1762987500000|2025-11-12 22:45:00|15447.9|15423.9|15447.9|15423.9|15447.9|15423.9|15447.9|15423.9|0
1762987800000|2025-11-12 22:50:00|15447.7|15423.7|15447.1|15423.1|15447.7|15423.7|15446.9|15422.9|0
1762988100000|2025-11-12 22:55:00|15447|15423|15447.4|15423.4|15447.8|15423.8|15446.9|15422.9|0
1762988400000|2025-11-12 23:00:00|15447.8|15423.8|15424|15400|15449.6|15425.6|15420.7|15396.7|0
1762988700000|2025-11-12 23:05:00|15423|15399|15430|15406|15430|15406|15422.4|15398.4|0
1762989000000|2025-11-12 23:10:00|15429.8|15405.8|15432.5|15408.5|15433.2|15409.2|15429.4|15405.4|0
1762989300000|2025-11-12 23:15:00|15432.4|15408.4|15431.9|15407.9|15433.5|15409.5|15430.5|15406.5|0
1762989600000|2025-11-12 23:20:00|15432.1|15408.1|15429.3|15405.3|15433.9|15409.9|15426.8|15402.8|0
1762989900000|2025-11-12 23:25:00|15429.2|15405.2|15432.8|15408.8|15433.6|15409.6|15429.1|15405.1|0
1762990200000|2025-11-12 23:30:00|15432.7|15408.7|15428.5|15404.5|15434.2|15410.2|15426.4|15402.4|0
1762990500000|2025-11-12 23:35:00|15428.8|15404.8|15429.2|15405.2|15429.5|15405.5|15425.9|15401.9|0
1762990800000|2025-11-12 23:40:00|15429|15405|15427.4|15403.4|15429|15405|15425.7|15401.7|0
1762991100000|2025-11-12 23:45:00|15427.2|15403.2|15423.9|15399.9|15428.5|15404.5|15421.8|15397.8|0
1762991400000|2025-11-12 23:50:00|15424|15400|15420.4|15396.4|15424.9|15400.9|15418.1|15394.1|0
1762991700000|2025-11-12 23:55:00|15420.5|15396.5|15427|15403|15427.8|15403.8|15419.4|15395.4|0
1762992000000|2025-11-13 00:00:00|15426.8|15402.8|15431.6|15407.6|15432.9|15408.9|15425.8|15401.8|0
1762992300000|2025-11-13 00:05:00|15431.8|15407.8|15439.5|15415.5|15440.7|15416.7|15429.7|15405.7|0
1762992600000|2025-11-13 00:10:00|15439.2|15415.2|15437.9|15413.9|15441.2|15417.2|15434.4|15410.4|0
1762992900000|2025-11-13 00:15:00|15437.6|15413.6|15438.1|15414.1|15442.1|15418.1|15437.2|15413.2|0
1762993200000|2025-11-13 00:20:00|15437.9|15413.9|15438.4|15414.4|15442.3|15418.3|15437.3|15413.3|0
1762993500000|2025-11-13 00:25:00|15438.5|15414.5|15433.9|15409.9|15440.1|15416.1|15433.4|15409.4|0
1762993800000|2025-11-13 00:30:00|15434.5|15410.5|15435.2|15411.2|15437.5|15413.5|15431.1|15407.1|0
1762994100000|2025-11-13 00:35:00|15434.6|15410.6|15435.7|15411.7|15436.9|15412.9|15433.6|15409.6|0
1762994400000|2025-11-13 00:40:00|15435.9|15411.9|15436.8|15412.8|15437.2|15413.2|15432.7|15408.7|0
1762994700000|2025-11-13 00:45:00|15436.7|15412.7|15432.4|15408.4|15436.7|15412.7|15431.6|15407.6|0
1762995000000|2025-11-13 00:50:00|15432.5|15408.5|15434.9|15410.9|15434.9|15410.9|15429.4|15405.4|0
1762995300000|2025-11-13 00:55:00|15435.6|15411.6|15450.5|15426.5|15450.6|15426.6|15430.7|15406.7|0
1762995600000|2025-11-13 01:00:00|15449.9|15425.9|15433.6|15423.6|15449.9|15434.1|15407.1|15397.1|2900
1762995900000|2025-11-13 01:05:00|15435.1|15425.1|15429.6|15419.6|15435.1|15425.1|15425.6|15415.6|633
1762996200000|2025-11-13 01:10:00|15429.1|15419.1|15418.6|15408.6|15429.1|15419.1|15417.6|15407.6|782
1762996500000|2025-11-13 01:15:00|15415.6|15405.6|15408.6|15398.6|15420.6|15410.6|15403.6|15393.6|1989
1762996800000|2025-11-13 01:20:00|15409.1|15399.1|15400.6|15390.6|15411.6|15401.6|15396.6|15386.6|1299
1762997100000|2025-11-13 01:25:00|15399.6|15389.6|15398.6|15388.6|15406.6|15396.6|15397.6|15387.6|1080
1762997400000|2025-11-13 01:30:00|15397.6|15387.6|15384.1|15374.1|15414.6|15404.6|15384.1|15374.1|14307
1762997700000|2025-11-13 01:35:00|15384.6|15374.6|15392.6|15382.6|15400.6|15390.6|15372.1|15362.1|7772
1762998000000|2025-11-13 01:40:00|15393.1|15383.1|15384.1|15374.1|15410.1|15400.1|15381.6|15371.6|4453
1762998300000|2025-11-13 01:45:00|15383.6|15373.6|15397.1|15387.1|15410.1|15400.1|15381.1|15371.1|4614
1762998600000|2025-11-13 01:50:00|15398.1|15388.1|15408.1|15398.1|15410.1|15400.1|15388.1|15378.1|3194
1762998900000|2025-11-13 01:55:00|15406.1|15396.1|15429.1|15419.1|15430.1|15420.1|15401.1|15391.1|2488
1762999200000|2025-11-13 02:00:00|15430.1|15420.1|15436.1|15426.1|15442.1|15432.1|15421.1|15411.1|3296
1762999500000|2025-11-13 02:05:00|15435.1|15425.1|15414.1|15404.1|15437.1|15427.1|15413.1|15403.1|2342
1762999800000|2025-11-13 02:10:00|15413.1|15403.1|15419.1|15409.1|15430.1|15420.1|15404.1|15394.1|3552
1763000100000|2025-11-13 02:15:00|15420.1|15410.1|15433.1|15423.1|15437.1|15427.1|15418.1|15408.1|3308
1763000400000|2025-11-13 02:20:00|15434.1|15424.1|15426.1|15416.1|15441.1|15431.1|15420.1|15410.1|2167
1763000700000|2025-11-13 02:25:00|15425.1|15415.1|15421.1|15411.1|15430.1|15420.1|15407.1|15397.1|1532
1763001000000|2025-11-13 02:30:00|15422.1|15412.1|15428.1|15418.1|15440.1|15430.1|15421.1|15411.1|2064
1763001300000|2025-11-13 02:35:00|15429.1|15419.1|15439.1|15429.1|15449.1|15439.1|15421.1|15411.1|1627
1763001600000|2025-11-13 02:40:00|15440.1|15430.1|15484.1|15474.1|15486.1|15476.1|15438.1|15428.1|5621
1763001900000|2025-11-13 02:45:00|15483.1|15473.1|15504.1|15494.1|15519.1|15509.1|15480.1|15470.1|6890
1763002200000|2025-11-13 02:50:00|15505.1|15495.1|15478.1|15468.1|15506.1|15496.1|15468.1|15458.1|3648
1763002500000|2025-11-13 02:55:00|15477.1|15467.1|15464.1|15454.1|15485.1|15475.1|15457.1|15447.1|3157
1763002800000|2025-11-13 03:00:00|15465.1|15455.1|15459.1|15449.1|15475.1|15465.1|15454.1|15444.1|3268
1763003100000|2025-11-13 03:05:00|15458.1|15448.1|15457.1|15447.1|15467.1|15457.1|15452.1|15442.1|3710
1763003400000|2025-11-13 03:10:00|15456.1|15446.1|15476.1|15466.1|15478.1|15468.1|15456.1|15446.1|1967
1763003700000|2025-11-13 03:15:00|15475.1|15465.1|15474.1|15464.1|15475.1|15465.1|15463.1|15453.1|2168
1763004000000|2025-11-13 03:20:00|15475.1|15465.1|15494.1|15484.1|15496.1|15486.1|15466.1|15456.1|3237
1763004300000|2025-11-13 03:25:00|15495.1|15485.1|15504.1|15494.1|15506.1|15496.1|15492.1|15482.1|3181
1763004600000|2025-11-13 03:30:00|15503.1|15493.1|15510.1|15500.1|15514.1|15504.1|15503.1|15493.1|1006
1763004900000|2025-11-13 03:35:00|15509.1|15499.1|15507.1|15497.1|15512.1|15502.1|15506.1|15496.1|563
1763005200000|2025-11-13 03:40:00|15506.1|15496.1|15502.1|15492.1|15506.1|15496.1|15494.1|15484.1|982
1763005500000|2025-11-13 03:45:00|15501.1|15491.1|15493.1|15483.1|15501.1|15491.1|15490.1|15480.1|649
1763005800000|2025-11-13 03:50:00|15492.1|15482.1|15497.1|15487.1|15497.1|15487.1|15492.1|15482.1|420
1763006100000|2025-11-13 03:55:00|15496.1|15486.1|15497.1|15487.1|15499.1|15489.1|15496.1|15486.1|362
1763006400000|2025-11-13 04:00:00|15498.1|15488.1|15504.1|15494.1|15505.1|15495.1|15497.1|15487.1|424
1763006700000|2025-11-13 04:05:00|15503.1|15493.1|15503.1|15493.1|15507.1|15497.1|15502.1|15492.1|189
1763007000000|2025-11-13 04:10:00|15502.1|15492.1|15498.1|15488.1|15503.1|15493.1|15498.1|15488.1|188
1763007300000|2025-11-13 04:15:00|15499.1|15489.1|15494.1|15484.1|15502.1|15492.1|15493.1|15483.1|824
1763007600000|2025-11-13 04:20:00|15493.1|15483.1|15495.1|15485.1|15498.1|15488.1|15492.1|15482.1|969
1763007900000|2025-11-13 04:25:00|15494.1|15484.1|15498.1|15488.1|15501.1|15491.1|15493.1|15483.1|393
1763008200000|2025-11-13 04:30:00|15499.1|15489.1|15499.1|15489.1|15501.1|15491.1|15497.1|15487.1|228
1763008500000|2025-11-13 04:35:00|15500.1|15490.1|15501.1|15491.1|15503.1|15493.1|15499.1|15489.1|177
1763008800000|2025-11-13 04:40:00|15502.1|15492.1|15503.1|15493.1|15504.1|15494.1|15501.1|15491.1|170
1763009100000|2025-11-13 04:45:00|15504.1|15494.1|15503.1|15493.1|15507.1|15497.1|15503.1|15493.1|419
1763009400000|2025-11-13 04:50:00|15504.1|15494.1|15503.1|15493.1|15504.1|15494.1|15502.1|15492.1|254
1763009700000|2025-11-13 04:55:00|15502.1|15492.1|15499.1|15489.1|15504.1|15494.1|15499.1|15489.1|642
1763010000000|2025-11-13 05:00:00|15498.1|15488.1|15528.1|15518.1|15540.1|15530.1|15496.1|15486.1|8221
1763010300000|2025-11-13 05:05:00|15529.1|15519.1|15531.1|15521.1|15544.1|15534.1|15524.1|15514.1|4271
1763010600000|2025-11-13 05:10:00|15532.1|15522.1|15532.1|15522.1|15542.1|15532.1|15525.1|15515.1|3173
1763010900000|2025-11-13 05:15:00|15531.1|15521.1|15540.1|15530.1|15547.1|15537.1|15531.1|15521.1|1988
1763011200000|2025-11-13 05:20:00|15539.1|15529.1|15522.1|15512.1|15545.1|15535.1|15519.1|15509.1|3323
1763011500000|2025-11-13 05:25:00|15521.1|15511.1|15527.1|15517.1|15529.1|15519.1|15515.1|15505.1|2017
1763011800000|2025-11-13 05:30:00|15528.1|15518.1|15538.1|15528.1|15552.1|15542.1|15527.1|15517.1|3813
1763012100000|2025-11-13 05:35:00|15540.1|15530.1|15561.1|15551.1|15565.1|15555.1|15536.1|15526.1|5013
1763012400000|2025-11-13 05:40:00|15560.1|15550.1|15545.1|15535.1|15569.1|15559.1|15545.1|15535.1|3449
1763012700000|2025-11-13 05:45:00|15544.1|15534.1|15514.1|15504.1|15545.1|15535.1|15506.1|15496.1|5371
1763013000000|2025-11-13 05:50:00|15513.1|15503.1|15516.1|15506.1|15525.1|15515.1|15504.1|15494.1|3433
1763013300000|2025-11-13 05:55:00|15515.1|15505.1|15527.1|15517.1|15532.1|15522.1|15511.1|15501.1|2479
1763013600000|2025-11-13 06:00:00|15526.1|15516.1|15518.1|15508.1|15526.1|15516.1|15507.1|15497.1|3106
1763013900000|2025-11-13 06:05:00|15519.1|15509.1|15519.1|15509.1|15528.1|15518.1|15514.1|15504.1|2634
1763014200000|2025-11-13 06:10:00|15520.1|15510.1|15535.1|15525.1|15540.1|15530.1|15519.1|15509.1|2179
1763014500000|2025-11-13 06:15:00|15534.1|15524.1|15537.1|15527.1|15547.1|15537.1|15532.1|15522.1|2606
1763014800000|2025-11-13 06:20:00|15536.1|15526.1|15551.1|15541.1|15552.1|15542.1|15534.1|15524.1|2166
1763015100000|2025-11-13 06:25:00|15550.1|15540.1|15544.1|15534.1|15559.1|15549.1|15543.1|15533.1|3240
1763015400000|2025-11-13 06:30:00|15543.1|15533.1|15567.1|15557.1|15567.1|15557.1|15541.1|15531.1|2991
1763015700000|2025-11-13 06:35:00|15569.1|15559.1|15569.1|15559.1|15574.1|15564.1|15564.1|15554.1|4571
1763016000000|2025-11-13 06:40:00|15568.1|15558.1|15566.1|15556.1|15577.1|15567.1|15562.1|15552.1|4940
1763016300000|2025-11-13 06:45:00|15565.1|15555.1|15581.1|15571.1|15582.1|15572.1|15563.1|15553.1|5099
1763016600000|2025-11-13 06:50:00|15580.1|15570.1|15580.1|15570.1|15590.1|15580.1|15573.1|15563.1|6826
1763016900000|2025-11-13 06:55:00|15581.1|15571.1|15571.1|15561.1|15582.1|15572.1|15568.1|15558.1|5554
1763017200000|2025-11-13 07:00:00|15570.1|15560.1|15544.1|15534.1|15570.1|15560.1|15536.1|15526.1|5790
1763017500000|2025-11-13 07:05:00|15542.1|15532.1|15533.1|15523.1|15543.1|15533.1|15524.1|15514.1|3156
1763017800000|2025-11-13 07:10:00|15531.1|15521.1|15527.1|15517.1|15535.1|15525.1|15520.1|15510.1|3383
1763018100000|2025-11-13 07:15:00|15528.1|15518.1|15524.1|15514.1|15541.1|15531.1|15521.1|15511.1|2141
1763018400000|2025-11-13 07:20:00|15523.1|15513.1|15526.1|15516.1|15531.1|15521.1|15522.1|15512.1|1705
1763018700000|2025-11-13 07:25:00|15525.1|15515.1|15531.1|15521.1|15536.1|15526.1|15523.1|15513.1|1515
1763019000000|2025-11-13 07:30:00|15530.1|15520.1|15537.1|15527.1|15537.1|15527.1|15524.1|15514.1|1961
1763019300000|2025-11-13 07:35:00|15536.1|15526.1|15537.1|15527.1|15540.1|15530.1|15534.1|15524.1|1642
1763019600000|2025-11-13 07:40:00|15536.1|15526.1|15542.1|15532.1|15544.1|15534.1|15536.1|15526.1|854
1763019900000|2025-11-13 07:45:00|15541.1|15531.1|15541.1|15531.1|15543.1|15533.1|15535.1|15525.1|1695
1763020200000|2025-11-13 07:50:00|15540.1|15530.1|15538.1|15528.1|15541.1|15531.1|15537.1|15527.1|788
1763020500000|2025-11-13 07:55:00|15539.1|15529.1|15533.1|15523.1|15539.1|15529.1|15530.1|15520.1|2072
1763020800000|2025-11-13 08:00:00|15534.1|15522.1|15536.1|15525.1|15539.1|15528.1|15532.1|15521.1|1047
1763021100000|2025-11-13 08:05:00|15537.1|15524.1|15536.1|15524.1|15538.1|15527.1|15528.1|15517.1|1926
1763021400000|2025-11-13 08:10:00|15535.1|15525.1|15534.1|15523.1|15537.1|15526.1|15531.1|15520.1|2061
1763021700000|2025-11-13 08:15:00|15535.1|15522.1|15537.1|15526.1|15537.1|15526.1|15533.1|15522.1|1225
1763022000000|2025-11-13 08:20:00|15538.1|15527.1|15535.1|15523.1|15540.1|15529.1|15534.1|15523.1|900
1763022300000|2025-11-13 08:25:00|15534.1|15524.1|15536.1|15523.1|15538.1|15526.1|15534.1|15523.1|1050
1763022600000|2025-11-13 08:30:00|15540.9|15516.9|15543.6|15519.6|15544.9|15520.9|15538.9|15514.9|0
1763022900000|2025-11-13 08:35:00|15543.9|15519.9|15545|15521|15545.5|15521.5|15541.5|15517.5|448
1763023200000|2025-11-13 08:40:00|15545.2|15521.2|15545.7|15521.7|15546.5|15522.5|15543.9|15519.9|0
1763023500000|2025-11-13 08:45:00|15545.4|15521.4|15545.1|15521.1|15546.1|15522.1|15542.5|15518.5|224
1763023800000|2025-11-13 08:50:00|15545|15521|15545.8|15521.8|15548.1|15524.1|15544.4|15520.4|44
1763024100000|2025-11-13 08:55:00|15545.4|15521.4|15545.6|15521.6|15547.3|15523.3|15544.6|15520.6|50
1763024400000|2025-11-13 09:00:00|15546.1|15535.1|15542.1|15530.1|15546.1|15535.1|15540.1|15528.1|355
1763024700000|2025-11-13 09:05:00|15541.1|15529.1|15536.1|15525.1|15541.1|15529.1|15533.1|15522.1|227
1763025000000|2025-11-13 09:10:00|15535.1|15524.1|15539.1|15528.1|15541.1|15530.1|15535.1|15524.1|258
1763025300000|2025-11-13 09:15:00|15540.1|15530.1|15542.1|15531.1|15545.1|15533.1|15540.1|15528.1|410
1763025600000|2025-11-13 09:20:00|15541.1|15530.1|15538.1|15527.1|15542.1|15531.1|15537.1|15526.1|452
1763025900000|2025-11-13 09:25:00|15537.1|15526.1|15529.1|15518.1|15539.1|15527.1|15529.1|15518.1|265
1763026200000|2025-11-13 09:30:00|15530.1|15519.1|15531.1|15519.1|15534.1|15522.1|15526.1|15515.1|822
1763026500000|2025-11-13 09:35:00|15530.1|15518.1|15522.1|15511.1|15530.1|15520.1|15520.1|15508.1|444
1763026800000|2025-11-13 09:40:00|15521.1|15510.1|15526.1|15515.1|15529.1|15518.1|15519.1|15508.1|414
1763027100000|2025-11-13 09:45:00|15525.1|15514.1|15522.1|15511.1|15526.1|15514.1|15522.1|15510.1|474
1763027400000|2025-11-13 09:50:00|15523.1|15512.1|15525.1|15514.1|15525.1|15514.1|15520.1|15509.1|458
1763027700000|2025-11-13 09:55:00|15524.1|15513.1|15523.1|15512.1|15527.1|15514.1|15523.1|15512.1|327
1763028000000|2025-11-13 10:00:00|15524.1|15513.1|15525.1|15513.1|15526.1|15515.1|15523.1|15512.1|240
1763028300000|2025-11-13 10:05:00|15524.1|15514.1|15523.1|15511.1|15526.1|15514.1|15520.1|15508.1|258
1763028600000|2025-11-13 10:10:00|15524.1|15512.1|15526.1|15515.1|15528.1|15516.1|15524.1|15511.1|286
1763028900000|2025-11-13 10:15:00|15525.1|15514.1|15528.1|15517.1|15528.1|15517.1|15524.1|15513.1|54
1763029200000|2025-11-13 10:20:00|15529.1|15518.1|15530.1|15519.1|15530.1|15519.1|15528.1|15517.1|64
1763029500000|2025-11-13 10:25:00|15529.1|15518.1|15530.1|15519.1|15531.1|15520.1|15528.1|15517.1|190
1763029800000|2025-11-13 10:30:00|15531.1|15520.1|15531.1|15520.1|15532.1|15521.1|15529.1|15518.1|332
1763030100000|2025-11-13 10:35:00|15532.1|15519.1|15532.1|15521.1|15533.1|15522.1|15531.1|15519.1|168
1763030400000|2025-11-13 10:40:00|15531.1|15520.1|15530.1|15519.1|15532.1|15521.1|15530.1|15519.1|100
1763030700000|2025-11-13 10:45:00|15529.1|15518.1|15528.1|15517.1|15531.1|15520.1|15528.1|15516.1|296
1763031000000|2025-11-13 10:50:00|15527.1|15516.1|15529.1|15517.1|15529.1|15518.1|15527.1|15516.1|124
1763031300000|2025-11-13 10:55:00|15530.1|15518.1|15529.1|15518.1|15531.1|15520.1|15528.1|15517.1|372
1763031600000|2025-11-13 11:00:00|15528.1|15517.1|15529.1|15518.1|15530.1|15518.1|15525.1|15514.1|293
1763031900000|2025-11-13 11:05:00|15530.1|15519.1|15529.1|15518.1|15531.1|15520.1|15528.1|15517.1|49
1763032200000|2025-11-13 11:10:00|15528.1|15517.1|15535.1|15523.1|15535.1|15524.1|15528.1|15517.1|289
1763032500000|2025-11-13 11:15:00|15534.1|15524.1|15530.1|15519.1|15536.1|15524.1|15529.1|15518.1|168
1763032800000|2025-11-13 11:20:00|15529.1|15518.1|15527.1|15516.1|15530.1|15519.1|15525.1|15514.1|309
1763033100000|2025-11-13 11:25:00|15528.1|15517.1|15528.1|15517.1|15529.1|15518.1|15526.1|15515.1|147
1763033400000|2025-11-13 11:30:00|15529.1|15518.1|15527.1|15516.1|15530.1|15518.1|15525.1|15514.1|153
1763033700000|2025-11-13 11:35:00|15528.1|15517.1|15528.1|15517.1|15530.1|15519.1|15523.1|15512.1|271
1763034000000|2025-11-13 11:40:00|15529.1|15518.1|15530.1|15519.1|15530.1|15519.1|15527.1|15516.1|76
1763034300000|2025-11-13 11:45:00|15531.1|15520.1|15530.1|15519.1|15532.1|15521.1|15530.1|15518.1|120
1763034600000|2025-11-13 11:50:00|15531.1|15520.1|15529.1|15518.1|15533.1|15522.1|15529.1|15518.1|57
1763034900000|2025-11-13 11:55:00|15530.1|15520.1|15533.1|15522.1|15533.1|15522.1|15529.1|15518.1|238
1763035200000|2025-11-13 12:00:00|15532.1|15521.1|15531.1|15520.1|15533.1|15522.1|15530.1|15519.1|137
1763035500000|2025-11-13 12:05:00|15530.1|15519.1|15533.1|15522.1|15534.1|15523.1|15530.1|15519.1|208
1763035800000|2025-11-13 12:10:00|15534.1|15523.1|15536.1|15525.1|15536.1|15525.1|15532.1|15521.1|283
1763036100000|2025-11-13 12:15:00|15535.1|15524.1|15538.1|15527.1|15539.1|15528.1|15535.1|15524.1|325
1763036400000|2025-11-13 12:20:00|15539.1|15528.1|15543.1|15532.1|15545.1|15533.1|15538.1|15527.1|602
1763036700000|2025-11-13 12:25:00|15542.1|15531.1|15545.1|15534.1|15547.1|15536.1|15542.1|15531.1|188
1763037000000|2025-11-13 12:30:00|15544.1|15533.1|15545.1|15534.1|15547.1|15536.1|15544.1|15533.1|121
1763037300000|2025-11-13 12:35:00|15546.1|15535.1|15557.1|15546.1|15557.1|15546.1|15546.1|15534.1|689
1763037600000|2025-11-13 12:40:00|15556.1|15545.1|15561.1|15550.1|15561.1|15550.1|15553.1|15542.1|607
1763037900000|2025-11-13 12:45:00|15560.1|15549.1|15558.1|15547.1|15561.1|15550.1|15558.1|15547.1|183
1763038200000|2025-11-13 12:50:00|15557.1|15546.1|15559.1|15548.1|15560.1|15549.1|15557.1|15546.1|416
1763038500000|2025-11-13 12:55:00|15558.1|15547.1|15560.1|15549.1|15561.1|15550.1|15557.1|15546.1|356
1763038800000|2025-11-13 13:00:00|15559.1|15548.1|15558.1|15547.1|15561.1|15550.1|15557.1|15545.1|794
1763039100000|2025-11-13 13:05:00|15557.1|15546.1|15557.1|15546.1|15558.1|15547.1|15554.1|15543.1|353
1763039400000|2025-11-13 13:10:00|15556.1|15545.1|15554.1|15542.1|15556.1|15545.1|15551.1|15540.1|311
1763039700000|2025-11-13 13:15:00|15553.1|15541.1|15550.1|15539.1|15554.1|15543.1|15549.1|15538.1|149
1763040000000|2025-11-13 13:20:00|15549.1|15538.1|15551.1|15540.1|15551.1|15540.1|15541.1|15529.1|276
1763040300000|2025-11-13 13:25:00|15552.1|15541.1|15549.1|15537.1|15552.1|15541.1|15546.1|15535.1|278
1763040600000|2025-11-13 13:30:00|15548.1|15536.1|15542.1|15531.1|15548.1|15537.1|15539.1|15528.1|487
1763040900000|2025-11-13 13:35:00|15544.1|15532.1|15547.1|15536.1|15550.1|15538.1|15543.1|15532.1|683
1763041200000|2025-11-13 13:40:00|15548.1|15537.1|15551.1|15540.1|15556.1|15544.1|15547.1|15536.1|642
1763041500000|2025-11-13 13:45:00|15550.1|15539.1|15549.1|15538.1|15555.1|15544.1|15549.1|15538.1|295
1763041800000|2025-11-13 13:50:00|15550.1|15537.1|15553.1|15542.1|15555.1|15544.1|15548.1|15537.1|372
1763042100000|2025-11-13 13:55:00|15552.1|15541.1|15550.1|15538.1|15556.1|15545.1|15546.1|15535.1|1309
1763042400000|2025-11-13 14:00:00|15551.1|15539.1|15548.1|15537.1|15556.1|15544.1|15548.1|15537.1|858
1763042700000|2025-11-13 14:05:00|15549.1|15538.1|15539.1|15528.1|15549.1|15538.1|15538.1|15526.1|368
1763043000000|2025-11-13 14:10:00|15540.1|15529.1|15544.1|15532.1|15546.1|15534.1|15537.1|15526.1|447
1763043300000|2025-11-13 14:15:00|15543.1|15533.1|15549.1|15538.1|15551.1|15540.1|15543.1|15532.1|816
1763043600000|2025-11-13 14:20:00|15548.1|15537.1|15549.1|15538.1|15550.1|15539.1|15547.1|15536.1|245
1763043900000|2025-11-13 14:25:00|15548.1|15537.1|15546.1|15535.1|15549.1|15538.1|15544.1|15533.1|289
1763044200000|2025-11-13 14:30:00|15547.1|15534.1|15550.1|15539.1|15550.1|15539.1|15538.1|15526.1|1456
1763044500000|2025-11-13 14:35:00|15551.1|15540.1|15541.1|15530.1|15554.1|15543.1|15537.1|15526.1|1546
1763044800000|2025-11-13 14:40:00|15540.1|15529.1|15526.1|15515.1|15542.1|15530.1|15525.1|15514.1|1228
1763045100000|2025-11-13 14:45:00|15527.1|15514.1|15531.1|15519.1|15537.1|15526.1|15525.1|15513.1|1183
1763045400000|2025-11-13 14:50:00|15530.1|15520.1|15529.1|15517.1|15538.1|15526.1|15528.1|15517.1|1075
1763045700000|2025-11-13 14:55:00|15528.1|15518.1|15535.1|15524.1|15536.1|15525.1|15527.1|15516.1|963
1763046000000|2025-11-13 15:00:00|15534.1|15523.1|15530.1|15518.1|15539.1|15528.1|15526.1|15515.1|550
1763046300000|2025-11-13 15:05:00|15531.1|15519.1|15538.1|15527.1|15539.1|15528.1|15529.1|15518.1|371
1763046600000|2025-11-13 15:10:00|15537.1|15526.1|15543.1|15531.1|15544.1|15533.1|15536.1|15525.1|258
1763046900000|2025-11-13 15:15:00|15542.1|15532.1|15543.1|15531.1|15546.1|15535.1|15542.1|15530.1|437
1763047200000|2025-11-13 15:20:00|15542.1|15532.1|15546.1|15534.1|15547.1|15536.1|15537.1|15526.1|779
1763047500000|2025-11-13 15:25:00|15545.1|15535.1|15536.1|15525.1|15548.1|15537.1|15531.1|15520.1|816
1763047800000|2025-11-13 15:30:00|15537.1|15526.1|15528.1|15517.1|15540.1|15529.1|15522.1|15511.1|1422
1763048100000|2025-11-13 15:35:00|15527.1|15516.1|15534.1|15522.1|15535.1|15524.1|15527.1|15516.1|810
1763048400000|2025-11-13 15:40:00|15533.1|15523.1|15521.1|15510.1|15534.1|15523.1|15521.1|15510.1|573
1763048700000|2025-11-13 15:45:00|15522.1|15511.1|15517.1|15506.1|15524.1|15513.1|15513.1|15502.1|783
1763049000000|2025-11-13 15:50:00|15518.1|15504.1|15518.1|15507.1|15522.1|15511.1|15514.1|15503.1|722
1763049300000|2025-11-13 15:55:00|15519.1|15506.1|15520.1|15509.1|15520.1|15509.1|15516.1|15504.1|1036
1763049600000|2025-11-13 16:00:00|15519.1|15508.1|15518.1|15507.1|15526.1|15515.1|15517.1|15506.1|984
1763049900000|2025-11-13 16:05:00|15519.1|15508.1|15522.1|15511.1|15522.1|15511.1|15512.1|15501.1|423
1763050200000|2025-11-13 16:10:00|15521.1|15510.1|15517.1|15506.1|15521.1|15510.1|15515.1|15504.1|411
1763050500000|2025-11-13 16:15:00|15518.1|15507.1|15514.1|15503.1|15520.1|15509.1|15512.1|15501.1|442
1763050800000|2025-11-13 16:20:00|15515.1|15504.1|15511.1|15500.1|15520.1|15509.1|15511.1|15500.1|720
1763051100000|2025-11-13 16:25:00|15512.1|15501.1|15512.1|15501.1|15514.1|15503.1|15510.1|15499.1|386
1763051400000|2025-11-13 16:30:00|15513.1|15502.1|15514.1|15503.1|15516.1|15505.1|15512.1|15501.1|737
1763051700000|2025-11-13 16:35:00|15515.1|15504.1|15508.1|15496.1|15517.1|15506.1|15507.1|15496.1|515
1763052000000|2025-11-13 16:40:00|15507.1|15497.1|15497.1|15486.1|15509.1|15498.1|15496.1|15485.1|1272
1763052300000|2025-11-13 16:45:00|15498.1|15487.1|15504.1|15493.1|15504.1|15493.1|15495.1|15484.1|885
1763052600000|2025-11-13 16:50:00|15503.1|15492.1|15501.1|15490.1|15509.1|15498.1|15500.1|15489.1|1052
1763052900000|2025-11-13 16:55:00|15502.1|15491.1|15501.1|15490.1|15502.1|15491.1|15497.1|15486.1|418
1763053200000|2025-11-13 17:00:00|15500.1|15489.1|15503.1|15491.1|15505.1|15494.1|15499.1|15488.1|342
1763053500000|2025-11-13 17:05:00|15504.1|15492.1|15495.1|15484.1|15505.1|15494.1|15495.1|15483.1|447
1763053800000|2025-11-13 17:10:00|15496.1|15485.1|15495.1|15484.1|15498.1|15487.1|15493.1|15482.1|322
1763054100000|2025-11-13 17:15:00|15496.1|15485.1|15500.1|15489.1|15507.1|15495.1|15495.1|15485.1|572
1763054400000|2025-11-13 17:20:00|15501.1|15490.1|15505.1|15494.1|15507.1|15496.1|15499.1|15488.1|293
1763054700000|2025-11-13 17:25:00|15504.1|15493.1|15506.1|15495.1|15507.1|15496.1|15502.1|15491.1|379
1763055000000|2025-11-13 17:30:00|15507.1|15494.1|15507.1|15496.1|15510.1|15499.1|15504.1|15493.1|366
1763055300000|2025-11-13 17:35:00|15508.1|15495.1|15506.1|15494.1|15508.1|15495.1|15501.1|15490.1|353
1763055600000|2025-11-13 17:40:00|15505.1|15495.1|15501.1|15490.1|15506.1|15495.1|15499.1|15488.1|211
1763055900000|2025-11-13 17:45:00|15500.1|15489.1|15501.1|15490.1|15502.1|15491.1|15497.1|15485.1|696
1763056200000|2025-11-13 17:50:00|15500.1|15489.1|15499.1|15488.1|15503.1|15491.1|15499.1|15487.1|192
1763056500000|2025-11-13 17:55:00|15498.1|15487.1|15496.1|15485.1|15498.1|15487.1|15495.1|15484.1|180
1763056800000|2025-11-13 18:00:00|15497.1|15484.1|15495.1|15484.1|15498.1|15487.1|15495.1|15484.1|223
1763057100000|2025-11-13 18:05:00|15496.1|15485.1|15488.1|15477.1|15497.1|15485.1|15488.1|15477.1|501
1763057400000|2025-11-13 18:10:00|15489.1|15476.1|15489.1|15478.1|15491.1|15480.1|15486.1|15475.1|531
1763057700000|2025-11-13 18:15:00|15490.1|15479.1|15483.1|15472.1|15491.1|15480.1|15482.1|15471.1|343
1763058000000|2025-11-13 18:20:00|15484.1|15473.1|15481.1|15470.1|15485.1|15474.1|15481.1|15469.1|206
1763058300000|2025-11-13 18:25:00|15480.1|15469.1|15471.1|15460.1|15480.1|15469.1|15468.1|15457.1|936
1763058600000|2025-11-13 18:30:00|15470.1|15459.1|15463.1|15452.1|15471.1|15460.1|15463.1|15451.1|534
1763058900000|2025-11-13 18:35:00|15464.1|15453.1|15454.1|15443.1|15464.1|15453.1|15452.1|15441.1|868
1763059200000|2025-11-13 18:40:00|15455.1|15442.1|15466.1|15455.1|15466.1|15455.1|15452.1|15441.1|380
1763059500000|2025-11-13 18:45:00|15465.1|15454.1|15466.1|15454.1|15470.1|15458.1|15462.1|15451.1|286
1763059800000|2025-11-13 18:50:00|15465.1|15455.1|15465.1|15454.1|15468.1|15457.1|15464.1|15453.1|156
1763060100000|2025-11-13 18:55:00|15464.1|15453.1|15471.1|15460.1|15473.1|15462.1|15464.1|15453.1|164
1763060400000|2025-11-13 19:00:00|15472.1|15461.1|15467.1|15456.1|15473.1|15461.1|15464.1|15452.1|63
1763060700000|2025-11-13 19:05:00|15468.1|15457.1|15467.1|15455.1|15472.1|15460.1|15463.1|15452.1|54
1763061000000|2025-11-13 19:10:00|15466.1|15456.1|15464.1|15452.1|15468.1|15456.1|15462.1|15451.1|88
1763061300000|2025-11-13 19:15:00|15463.1|15453.1|15463.1|15452.1|15466.1|15455.1|15462.1|15451.1|148
1763061600000|2025-11-13 19:20:00|15464.1|15453.1|15469.1|15458.1|15471.1|15460.1|15462.1|15451.1|61
1763061900000|2025-11-13 19:25:00|15470.1|15459.1|15478.1|15466.1|15478.1|15467.1|15469.1|15459.1|129
1763062200000|2025-11-13 19:30:00|15477.1|15467.1|15475.1|15463.1|15478.1|15467.1|15467.1|15456.1|191
1763062500000|2025-11-13 19:35:00|15474.1|15464.1|15471.1|15459.1|15478.1|15467.1|15467.1|15456.1|146
1763062800000|2025-11-13 19:40:00|15470.1|15458.1|15467.6|15457.6|15470.1|15459.1|15465.1|15454.1|114
1763063100000|2025-11-13 19:45:00|15468.1|15458.1|15462.6|15452.6|15469.6|15459.6|15462.6|15452.6|77
1763063400000|2025-11-13 19:50:00|15463.6|15453.6|15464.6|15454.6|15467.6|15457.6|15463.6|15453.6|76
1763063700000|2025-11-13 19:55:00|15464.1|15454.1|15465.6|15455.6|15468.1|15458.1|15459.6|15449.6|189
1763064000000|2025-11-13 20:00:00|15466.1|15456.1|15464.6|15454.6|15467.1|15457.1|15462.6|15452.6|165
1763064300000|2025-11-13 20:05:00|15464.1|15454.1|15474.6|15464.6|15474.6|15464.6|15463.6|15453.6|244
1763064600000|2025-11-13 20:10:00|15472.6|15462.6|15471.1|15461.1|15472.6|15462.6|15467.1|15457.1|254
1763064900000|2025-11-13 20:15:00|15472.1|15462.1|15467.6|15457.6|15475.6|15465.6|15466.6|15456.6|258
1763065200000|2025-11-13 20:20:00|15468.6|15458.6|15470.1|15460.1|15473.6|15463.6|15466.6|15456.6|281
1763065500000|2025-11-13 20:25:00|15470.6|15460.6|15472.6|15462.6|15472.6|15462.6|15467.1|15457.1|161
1763065800000|2025-11-13 20:30:00|15473.1|15463.1|15472.6|15462.6|15473.1|15463.1|15466.6|15456.6|172
1763066100000|2025-11-13 20:35:00|15473.1|15463.1|15473.1|15463.1|15475.1|15465.1|15471.6|15461.6|131
1763066400000|2025-11-13 20:40:00|15473.6|15463.6|15473.6|15463.6|15475.6|15465.6|15472.6|15462.6|131
1763066700000|2025-11-13 20:45:00|15474.1|15464.1|15474.1|15464.1|15477.1|15467.1|15473.6|15463.6|165
1763067000000|2025-11-13 20:50:00|15473.6|15463.6|15469.6|15459.6|15475.6|15465.6|15469.6|15459.6|177
1763067300000|2025-11-13 20:55:00|15470.6|15460.6|15471.6|15461.6|15471.6|15461.6|15466.6|15456.6|279
1763067600000|2025-11-13 21:00:00|15471.1|15461.1|15468.6|15458.6|15472.1|15462.1|15466.6|15456.6|136
1763067900000|2025-11-13 21:05:00|15468.1|15458.1|15469.6|15459.6|15470.1|15460.1|15467.6|15457.6|12
1763068200000|2025-11-13 21:10:00|15469.1|15459.1|15472.1|15462.1|15472.1|15462.1|15468.6|15458.6|40
1763068500000|2025-11-13 21:15:00|15480.3|15456.3|15479.4|15455.4|15483.3|15459.3|15478.3|15454.3|0
1763068800000|2025-11-13 21:20:00|15479.2|15455.2|15471.7|15447.7|15479.6|15455.6|15469.7|15445.7|0
1763069100000|2025-11-13 21:25:00|15472|15448|15474.8|15450.8|15476|15452|15470|15446|0
1763069400000|2025-11-13 21:30:00|15474.9|15450.9|15468.2|15444.2|15476.5|15452.5|15466.9|15442.9|0
1763069700000|2025-11-13 21:35:00|15468.4|15444.4|15468.3|15444.3|15472.4|15448.4|15464.8|15440.8|0
1763070000000|2025-11-13 21:40:00|15468|15444|15467.9|15443.9|15469.7|15445.7|15466.5|15442.5|0
1763070300000|2025-11-13 21:45:00|15468.3|15444.3|15465.3|15441.3|15468.3|15444.3|15462|15438|0
1763070600000|2025-11-13 21:50:00|15465.4|15441.4|15461.9|15437.9|15465.7|15441.7|15460.8|15436.8|0
1763070900000|2025-11-13 21:55:00|15461.8|15437.8|15464.7|15440.7|15478.9|15454.9|15461.5|15437.5|0
1763071200000|2025-11-13 22:00:00|15465.3|15441.3|15465.7|15441.7|15465.7|15441.7|15463.8|15439.8|0
1763071500000|2025-11-13 22:05:00|15465.4|15441.4|15464.5|15440.5|15465.4|15441.4|15464.3|15440.3|0
1763071800000|2025-11-13 22:10:00|15464.6|15440.6|15463.8|15439.8|15466.5|15442.5|15462.8|15438.8|0
1763072100000|2025-11-13 22:15:00|15464.1|15440.1|15463.4|15439.4|15464.4|15440.4|15463.1|15439.1|0
1763072400000|2025-11-13 22:20:00|15463.8|15439.8|15463.6|15439.6|15464.3|15440.3|15463.2|15439.2|0
1763072700000|2025-11-13 22:25:00|15463.5|15439.5|15461.5|15437.5|15463.5|15439.5|15460.2|15436.2|0
1763073000000|2025-11-13 22:30:00|15461.4|15437.4|15462.4|15438.4|15462.9|15438.9|15461.2|15437.2|0
1763073300000|2025-11-13 22:35:00|15462.7|15438.7|15465|15441|15465.6|15441.6|15462.7|15438.7|0
1763073600000|2025-11-13 22:40:00|15464.9|15440.9|15467.4|15443.4|15467.5|15443.5|15464.9|15440.9|0
1763073900000|2025-11-13 22:45:00|15467.5|15443.5|15467.2|15443.2|15467.8|15443.8|15466.3|15442.3|0
1763074200000|2025-11-13 22:50:00|15467.1|15443.1|15466.8|15442.8|15467.2|15443.2|15466.2|15442.2|0
1763074500000|2025-11-13 22:55:00|15466.4|15442.4|15466.5|15442.5|15466.8|15442.8|15466.2|15442.2|0
1763074800000|2025-11-13 23:00:00|15467.1|15443.1|15475.2|15451.2|15476.5|15452.5|15467.1|15443.1|0
1763075100000|2025-11-13 23:05:00|15475.3|15451.3|15475.4|15451.4|15478.9|15454.9|15473.1|15449.1|0
1763075400000|2025-11-13 23:10:00|15475.2|15451.2|15469.9|15445.9|15475.2|15451.2|15469.8|15445.8|0
1763075700000|2025-11-13 23:15:00|15470.1|15446.1|15474.1|15450.1|15474.5|15450.5|15469.1|15445.1|0
1763076000000|2025-11-13 23:20:00|15474.5|15450.5|15476.9|15452.9|15477.8|15453.8|15472.8|15448.8|0
1763076300000|2025-11-13 23:25:00|15477|15453|15478.7|15454.7|15480.2|15456.2|15476|15452|0
1763076600000|2025-11-13 23:30:00|15478.9|15454.9|15478.9|15454.9|15482.7|15458.7|15478|15454|0
1763076900000|2025-11-13 23:35:00|15479.1|15455.1|15475.9|15451.9|15480.5|15456.5|15473.9|15449.9|0
1763077200000|2025-11-13 23:40:00|15476.1|15452.1|15478|15454|15478.6|15454.6|15474.8|15450.8|0
1763077500000|2025-11-13 23:45:00|15477.9|15453.9|15473.3|15449.3|15477.9|15453.9|15471.9|15447.9|0
1763077800000|2025-11-13 23:50:00|15473.5|15449.5|15473.9|15449.9|15476.6|15452.6|15472.1|15448.1|0
1763078100000|2025-11-13 23:55:00|15473.7|15449.7|15471.8|15447.8|15474|15450|15470.1|15446.1|0
1763078400000|2025-11-14 00:00:00|15471.7|15447.7|15472.2|15448.2|15474.5|15450.5|15469.8|15445.8|0
1763078700000|2025-11-14 00:05:00|15473.1|15449.1|15470.2|15446.2|15474.5|15450.5|15469|15445|0
1763079000000|2025-11-14 00:10:00|15470.4|15446.4|15475.4|15451.4|15477.2|15453.2|15469.9|15445.9|0
1763079300000|2025-11-14 00:15:00|15475.6|15451.6|15478.2|15454.2|15479|15455|15473.2|15449.2|0
1763079600000|2025-11-14 00:20:00|15478.4|15454.4|15477.9|15453.9|15478.8|15454.8|15476.6|15452.6|0
1763079900000|2025-11-14 00:25:00|15478.1|15454.1|15480.6|15456.6|15481.5|15457.5|15476.6|15452.6|0
1763080200000|2025-11-14 00:30:00|15480.4|15456.4|15479.7|15455.7|15480.7|15456.7|15476.5|15452.5|0
1763080500000|2025-11-14 00:35:00|15479.5|15455.5|15476.3|15452.3|15480.4|15456.4|15475.8|15451.8|0
1763080800000|2025-11-14 00:40:00|15476.4|15452.4|15476.3|15452.3|15478.1|15454.1|15473.2|15449.2|0
1763081100000|2025-11-14 00:45:00|15476.4|15452.4|15471.9|15447.9|15478.7|15454.7|15470|15446|0
1763081400000|2025-11-14 00:50:00|15472.1|15448.1|15467.7|15443.7|15474.4|15450.4|15464.4|15440.4|0
1763081700000|2025-11-14 00:55:00|15467.4|15443.4|15465.9|15441.9|15469.2|15445.2|15465.4|15441.4|0
1763082000000|2025-11-14 01:00:00|15465.7|15441.7|15467.6|15457.6|15473.6|15463.6|15462.1|15441.7|3100
1763082300000|2025-11-14 01:05:00|15467.1|15457.1|15479.6|15469.6|15479.6|15469.6|15465.6|15455.6|925
1763082600000|2025-11-14 01:10:00|15478.6|15468.6|15472.6|15462.6|15480.6|15470.6|15470.6|15460.6|795
1763082900000|2025-11-14 01:15:00|15471.6|15461.6|15470.6|15460.6|15479.1|15469.1|15456.6|15446.6|2046
1763083200000|2025-11-14 01:20:00|15469.6|15459.6|15445.6|15435.6|15474.6|15464.6|15445.1|15435.1|1809
1763083500000|2025-11-14 01:25:00|15444.6|15434.6|15454.6|15444.6|15455.1|15445.1|15429.6|15419.6|4817
1763083800000|2025-11-14 01:30:00|15461.1|15451.1|15489.6|15479.6|15505.6|15495.6|15460.1|15450.1|26556
1763084100000|2025-11-14 01:35:00|15490.1|15480.1|15503.1|15493.1|15526.6|15516.6|15478.6|15468.6|12144
1763084400000|2025-11-14 01:40:00|15504.1|15494.1|15459.6|15449.6|15507.1|15497.1|15458.6|15448.6|7200
1763084700000|2025-11-14 01:45:00|15460.6|15450.6|15472.1|15462.1|15485.1|15475.1|15456.1|15446.1|5031
1763085000000|2025-11-14 01:50:00|15473.1|15463.1|15497.1|15487.1|15500.1|15490.1|15472.1|15462.1|2568
1763085300000|2025-11-14 01:55:00|15498.1|15488.1|15499.1|15489.1|15514.1|15504.1|15490.1|15480.1|4025
1763085600000|2025-11-14 02:00:00|15498.1|15488.1|15475.1|15465.1|15498.1|15488.1|15473.1|15463.1|4019
1763085900000|2025-11-14 02:05:00|15476.1|15466.1|15475.1|15465.1|15481.1|15471.1|15467.1|15457.1|2289
1763086200000|2025-11-14 02:10:00|15476.1|15466.1|15504.1|15494.1|15508.1|15498.1|15476.1|15466.1|2627
1763086500000|2025-11-14 02:15:00|15505.1|15495.1|15500.1|15490.1|15506.1|15496.1|15495.1|15485.1|2189
1763086800000|2025-11-14 02:20:00|15499.1|15489.1|15514.1|15504.1|15517.1|15507.1|15493.1|15483.1|2727
1763087100000|2025-11-14 02:25:00|15515.1|15505.1|15522.1|15512.1|15525.1|15515.1|15512.1|15502.1|1558
1763087400000|2025-11-14 02:30:00|15521.1|15511.1|15535.1|15525.1|15538.1|15528.1|15518.1|15508.1|3177
1763087700000|2025-11-14 02:35:00|15536.1|15526.1|15543.1|15533.1|15550.1|15540.1|15535.1|15525.1|2592
1763088000000|2025-11-14 02:40:00|15541.1|15531.1|15539.1|15529.1|15545.1|15535.1|15534.1|15524.1|1582
1763088300000|2025-11-14 02:45:00|15540.1|15530.1|15525.1|15515.1|15552.1|15542.1|15524.1|15514.1|1849
1763088600000|2025-11-14 02:50:00|15526.1|15516.1|15530.1|15520.1|15549.1|15539.1|15523.1|15513.1|2887
1763088900000|2025-11-14 02:55:00|15531.1|15521.1|15505.1|15495.1|15531.1|15521.1|15505.1|15495.1|1925
1763089200000|2025-11-14 03:00:00|15503.1|15493.1|15504.1|15494.1|15513.1|15503.1|15500.1|15490.1|2994
1763089500000|2025-11-14 03:05:00|15503.1|15493.1|15503.1|15493.1|15512.1|15502.1|15499.1|15489.1|1794
1763089800000|2025-11-14 03:10:00|15502.1|15492.1|15503.1|15493.1|15510.1|15500.1|15498.1|15488.1|2071
1763090100000|2025-11-14 03:15:00|15504.1|15494.1|15505.1|15495.1|15518.1|15508.1|15502.1|15492.1|1369
1763090400000|2025-11-14 03:20:00|15507.1|15497.1|15511.1|15501.1|15512.1|15502.1|15498.1|15488.1|1896
1763090700000|2025-11-14 03:25:00|15512.1|15502.1|15493.1|15483.1|15512.1|15502.1|15488.1|15478.1|2086
1763091000000|2025-11-14 03:30:00|15494.1|15484.1|15481.1|15471.1|15495.1|15485.1|15481.1|15471.1|936
1763091300000|2025-11-14 03:35:00|15480.1|15470.1|15473.1|15463.1|15480.1|15470.1|15473.1|15463.1|695
1763091600000|2025-11-14 03:40:00|15474.1|15464.1|15473.1|15463.1|15477.1|15467.1|15472.1|15462.1|590
1763091900000|2025-11-14 03:45:00|15474.1|15464.1|15474.1|15464.1|15477.1|15467.1|15470.1|15460.1|719
1763092200000|2025-11-14 03:50:00|15473.1|15463.1|15472.1|15462.1|15475.1|15465.1|15471.1|15461.1|380
1763092500000|2025-11-14 03:55:00|15471.1|15461.1|15470.1|15460.1|15473.1|15463.1|15469.1|15459.1|322
1763092800000|2025-11-14 04:00:00|15471.1|15461.1|15473.1|15463.1|15474.1|15464.1|15470.1|15460.1|458
1763093100000|2025-11-14 04:05:00|15472.1|15462.1|15473.1|15463.1|15474.1|15464.1|15471.1|15461.1|314
1763093400000|2025-11-14 04:10:00|15474.1|15464.1|15474.1|15464.1|15477.1|15467.1|15473.1|15463.1|287
1763093700000|2025-11-14 04:15:00|15475.1|15465.1|15472.1|15462.1|15475.1|15465.1|15471.1|15461.1|187
1763094000000|2025-11-14 04:20:00|15473.1|15463.1|15467.1|15457.1|15473.1|15463.1|15466.1|15456.1|626
1763094300000|2025-11-14 04:25:00|15466.1|15456.1|15472.1|15462.1|15472.1|15462.1|15466.1|15456.1|524
1763094600000|2025-11-14 04:30:00|15471.1|15461.1|15471.1|15461.1|15472.1|15462.1|15468.1|15458.1|386
1763094900000|2025-11-14 04:35:00|15470.1|15460.1|15472.1|15462.1|15474.1|15464.1|15470.1|15460.1|172
1763095200000|2025-11-14 04:40:00|15473.1|15463.1|15470.1|15460.1|15473.1|15463.1|15469.1|15459.1|587
1763095500000|2025-11-14 04:45:00|15471.1|15461.1|15470.1|15460.1|15473.1|15463.1|15469.1|15459.1|340
1763095800000|2025-11-14 04:50:00|15471.1|15461.1|15468.1|15458.1|15472.1|15462.1|15468.1|15458.1|646
1763096100000|2025-11-14 04:55:00|15470.1|15460.1|15466.1|15456.1|15472.1|15462.1|15462.1|15452.1|856
1763096400000|2025-11-14 05:00:00|15467.1|15457.1|15470.1|15460.1|15478.1|15468.1|15460.1|15450.1|5464
1763096700000|2025-11-14 05:05:00|15469.1|15459.1|15465.1|15455.1|15473.1|15463.1|15449.1|15439.1|2361
1763097000000|2025-11-14 05:10:00|15466.1|15456.1|15467.1|15457.1|15477.1|15467.1|15464.1|15454.1|2213
1763097300000|2025-11-14 05:15:00|15466.1|15456.1|15456.1|15446.1|15467.1|15457.1|15450.1|15440.1|2146
1763097600000|2025-11-14 05:20:00|15455.1|15445.1|15459.1|15449.1|15464.1|15454.1|15455.1|15445.1|1402
1763097900000|2025-11-14 05:25:00|15460.1|15450.1|15461.1|15451.1|15469.1|15459.1|15456.1|15446.1|1717
1763098200000|2025-11-14 05:30:00|15462.1|15452.1|15466.1|15456.1|15475.1|15465.1|15459.1|15449.1|1681
1763098500000|2025-11-14 05:35:00|15467.1|15457.1|15475.1|15465.1|15475.1|15465.1|15460.1|15450.1|1549
1763098800000|2025-11-14 05:40:00|15476.1|15466.1|15479.1|15469.1|15484.1|15474.1|15472.1|15462.1|1730
1763099100000|2025-11-14 05:45:00|15478.1|15468.1|15474.1|15464.1|15485.1|15475.1|15474.1|15464.1|1244
1763099400000|2025-11-14 05:50:00|15475.1|15465.1|15475.1|15465.1|15477.1|15467.1|15465.1|15455.1|1087
1763099700000|2025-11-14 05:55:00|15474.1|15464.1|15475.1|15465.1|15478.1|15468.1|15467.1|15457.1|1250
1763100000000|2025-11-14 06:00:00|15476.1|15466.1|15482.1|15472.1|15486.1|15476.1|15474.1|15464.1|1818
1763100300000|2025-11-14 06:05:00|15483.1|15473.1|15481.1|15471.1|15489.1|15479.1|15477.1|15467.1|1173
1763100600000|2025-11-14 06:10:00|15480.1|15470.1|15477.1|15467.1|15488.1|15478.1|15474.1|15464.1|928
1763100900000|2025-11-14 06:15:00|15478.1|15468.1|15471.1|15461.1|15479.1|15469.1|15468.1|15458.1|1295
1763101200000|2025-11-14 06:20:00|15473.1|15463.1|15462.1|15452.1|15480.1|15470.1|15460.1|15450.1|1575
1763101500000|2025-11-14 06:25:00|15461.1|15451.1|15438.1|15428.1|15461.1|15451.1|15435.1|15425.1|1798
1763101800000|2025-11-14 06:30:00|15437.1|15427.1|15447.1|15437.1|15450.1|15440.1|15424.1|15414.1|2655
1763102100000|2025-11-14 06:35:00|15446.1|15436.1|15423.1|15413.1|15450.1|15440.1|15420.1|15410.1|2208
1763102400000|2025-11-14 06:40:00|15422.1|15412.1|15422.1|15412.1|15434.1|15424.1|15418.1|15408.1|2103
1763102700000|2025-11-14 06:45:00|15421.1|15411.1|15388.1|15378.1|15421.1|15411.1|15385.1|15375.1|6236
1763103000000|2025-11-14 06:50:00|15387.1|15377.1|15358.1|15348.1|15388.1|15378.1|15357.1|15347.1|7734
1763103300000|2025-11-14 06:55:00|15357.1|15347.1|15348.1|15338.1|15364.1|15354.1|15347.1|15337.1|8328
1763103600000|2025-11-14 07:00:00|15347.1|15337.1|15320.1|15310.1|15347.1|15337.1|15318.1|15308.1|5614
1763103900000|2025-11-14 07:05:00|15321.1|15311.1|15327.1|15317.1|15334.1|15324.1|15320.1|15310.1|2077
1763104200000|2025-11-14 07:10:00|15326.1|15316.1|15314.1|15304.1|15327.1|15317.1|15310.1|15300.1|2439
1763104500000|2025-11-14 07:15:00|15313.1|15303.1|15316.1|15306.1|15320.1|15310.1|15311.1|15301.1|1523
1763104800000|2025-11-14 07:20:00|15317.1|15307.1|15317.1|15307.1|15322.1|15312.1|15308.1|15298.1|2360
1763105100000|2025-11-14 07:25:00|15319.1|15309.1|15331.1|15321.1|15331.1|15321.1|15317.1|15307.1|1374
1763105400000|2025-11-14 07:30:00|15330.1|15320.1|15325.1|15315.1|15332.1|15322.1|15324.1|15314.1|1173
1763105700000|2025-11-14 07:35:00|15327.1|15317.1|15334.1|15324.1|15335.1|15325.1|15326.1|15316.1|794
1763106000000|2025-11-14 07:40:00|15333.1|15323.1|15335.1|15325.1|15339.1|15329.1|15332.1|15322.1|1201
1763106300000|2025-11-14 07:45:00|15338.1|15328.1|15329.1|15319.1|15339.1|15329.1|15328.1|15318.1|1302
1763106600000|2025-11-14 07:50:00|15330.1|15320.1|15336.1|15326.1|15338.1|15328.1|15329.1|15319.1|1494
1763106900000|2025-11-14 07:55:00|15337.1|15327.1|15338.1|15328.1|15342.1|15332.1|15333.1|15323.1|1008
1763107200000|2025-11-14 08:00:00|15339.1|15327.1|15330.1|15318.1|15340.1|15329.1|15327.1|15315.1|2169
1763107500000|2025-11-14 08:05:00|15329.1|15317.1|15331.1|15320.1|15333.1|15322.1|15322.1|15311.1|1607
1763107800000|2025-11-14 08:10:00|15330.1|15319.1|15333.1|15321.1|15333.1|15322.1|15328.1|15316.1|986
1763108100000|2025-11-14 08:15:00|15332.1|15322.1|15340.1|15329.1|15342.1|15331.1|15332.1|15321.1|1061
1763108400000|2025-11-14 08:20:00|15341.1|15330.1|15338.1|15326.1|15342.1|15331.1|15332.1|15321.1|494
1763108700000|2025-11-14 08:25:00|15337.1|15327.1|15338.1|15325.1|15341.1|15330.1|15335.1|15323.1|972
1763109000000|2025-11-14 08:30:00|15341.6|15317.6|15342.3|15318.3|15345.2|15321.2|15336.9|15312.9|0
1763109300000|2025-11-14 08:35:00|15342.2|15318.2|15342.5|15318.5|15348.1|15324.1|15340.9|15316.9|1441
1763109600000|2025-11-14 08:40:00|15342.4|15318.4|15340.8|15316.8|15342.8|15318.8|15329|15305|0
1763109900000|2025-11-14 08:45:00|15340.6|15316.6|15336.8|15312.8|15340.6|15316.6|15333.2|15309.2|127
1763110200000|2025-11-14 08:50:00|15337.1|15313.1|15349.6|15325.6|15350|15326|15336.3|15312.3|54
1763110500000|2025-11-14 08:55:00|15349.8|15325.8|15351.7|15327.7|15354|15330|15349.8|15325.8|561
1763110800000|2025-11-14 09:00:00|15352|15328|15342.1|15330.1|15353.1|15342.1|15341.1|15327.6|878
1763111100000|2025-11-14 09:05:00|15341.1|15329.1|15336.1|15324.1|15342.1|15331.1|15331.1|15319.1|983
1763111400000|2025-11-14 09:10:00|15335.1|15323.1|15327.1|15315.1|15335.1|15324.1|15327.1|15315.1|1385
1763111700000|2025-11-14 09:15:00|15328.1|15317.1|15319.1|15308.1|15333.1|15322.1|15318.1|15307.1|2390
1763112000000|2025-11-14 09:20:00|15320.1|15309.1|15317.1|15306.1|15321.1|15310.1|15315.1|15304.1|1661
1763112300000|2025-11-14 09:25:00|15316.1|15305.1|15314.1|15303.1|15317.1|15306.1|15310.1|15299.1|1683
1763112600000|2025-11-14 09:30:00|15313.1|15302.1|15307.1|15296.1|15315.1|15304.1|15307.1|15296.1|1463
1763112900000|2025-11-14 09:35:00|15308.1|15297.1|15301.1|15290.1|15313.1|15302.1|15301.1|15290.1|1452
1763113200000|2025-11-14 09:40:00|15302.1|15291.1|15299.1|15287.1|15305.1|15294.1|15295.1|15284.1|1497
1763113500000|2025-11-14 09:45:00|15300.1|15288.1|15306.1|15295.1|15307.1|15296.1|15300.1|15288.1|300
1763113800000|2025-11-14 09:50:00|15305.1|15294.1|15316.1|15305.1|15318.1|15307.1|15305.1|15294.1|159
1763114100000|2025-11-14 09:55:00|15315.1|15304.1|15315.1|15304.1|15316.1|15305.1|15314.1|15303.1|101
1763114400000|2025-11-14 10:00:00|15314.1|15303.1|15318.1|15307.1|15320.1|15309.1|15313.1|15302.1|349
1763114700000|2025-11-14 10:05:00|15317.1|15306.1|15319.1|15308.1|15322.1|15310.1|15316.1|15305.1|377
1763115000000|2025-11-14 10:10:00|15320.1|15309.1|15320.1|15309.1|15323.1|15311.1|15320.1|15308.1|193
1763115300000|2025-11-14 10:15:00|15319.1|15308.1|15315.1|15304.1|15320.1|15309.1|15312.1|15301.1|204
1763115600000|2025-11-14 10:20:00|15314.1|15303.1|15314.1|15303.1|15320.1|15309.1|15314.1|15303.1|152
1763115900000|2025-11-14 10:25:00|15315.1|15304.1|15315.1|15304.1|15315.1|15304.1|15313.1|15301.1|116
1763116200000|2025-11-14 10:30:00|15316.1|15303.1|15316.1|15305.1|15318.1|15307.1|15315.1|15303.1|91
1763116500000|2025-11-14 10:35:00|15315.1|15304.1|15316.1|15305.1|15320.1|15309.1|15315.1|15304.1|123
1763116800000|2025-11-14 10:40:00|15315.1|15304.1|15317.1|15306.1|15317.1|15306.1|15314.1|15303.1|134
1763117100000|2025-11-14 10:45:00|15316.1|15305.1|15315.1|15304.1|15316.1|15306.1|15314.1|15303.1|78
1763117400000|2025-11-14 10:50:00|15316.1|15305.1|15308.1|15297.1|15317.1|15306.1|15308.1|15297.1|179
1763117700000|2025-11-14 10:55:00|15307.1|15296.1|15308.1|15297.1|15310.1|15299.1|15305.1|15294.1|183
1763118000000|2025-11-14 11:00:00|15307.1|15296.1|15307.1|15296.1|15311.1|15300.1|15307.1|15295.1|154
1763118300000|2025-11-14 11:05:00|15308.1|15295.1|15300.1|15289.1|15308.1|15296.1|15299.1|15288.1|184
1763118600000|2025-11-14 11:10:00|15301.1|15288.1|15292.1|15281.1|15301.1|15290.1|15288.1|15277.1|489
1763118900000|2025-11-14 11:15:00|15293.1|15282.1|15293.1|15282.1|15295.1|15284.1|15289.1|15278.1|377
1763119200000|2025-11-14 11:20:00|15294.1|15283.1|15297.1|15286.1|15299.1|15288.1|15291.1|15280.1|280
1763119500000|2025-11-14 11:25:00|15298.1|15287.1|15296.1|15285.1|15298.1|15287.1|15293.1|15282.1|175
1763119800000|2025-11-14 11:30:00|15295.1|15284.1|15295.1|15284.1|15296.1|15285.1|15291.1|15280.1|351
1763120100000|2025-11-14 11:35:00|15294.1|15283.1|15293.1|15282.1|15295.1|15284.1|15291.1|15280.1|323
1763120400000|2025-11-14 11:40:00|15294.1|15283.1|15277.1|15266.1|15294.1|15283.1|15277.1|15266.1|1065
1763120700000|2025-11-14 11:45:00|15276.1|15265.1|15267.1|15256.1|15278.1|15267.1|15267.1|15256.1|1403
1763121000000|2025-11-14 11:50:00|15269.1|15258.1|15266.1|15255.1|15269.1|15258.1|15263.1|15252.1|1205
1763121300000|2025-11-14 11:55:00|15265.1|15254.1|15274.1|15263.1|15279.1|15268.1|15264.1|15253.1|1697
1763121600000|2025-11-14 12:00:00|15276.1|15264.1|15270.1|15259.1|15283.1|15271.1|15265.1|15254.1|583
1763121900000|2025-11-14 12:05:00|15271.1|15260.1|15271.1|15260.1|15276.1|15265.1|15270.1|15258.1|373
1763122200000|2025-11-14 12:10:00|15272.1|15261.1|15274.1|15263.1|15276.1|15265.1|15270.1|15259.1|263
1763122500000|2025-11-14 12:15:00|15273.1|15262.1|15271.1|15260.1|15276.1|15265.1|15270.1|15259.1|242
1763122800000|2025-11-14 12:20:00|15272.1|15259.1|15277.1|15266.1|15280.1|15269.1|15269.1|15257.1|258
1763123100000|2025-11-14 12:25:00|15276.1|15265.1|15284.1|15273.1|15285.1|15274.1|15276.1|15265.1|269
1763123400000|2025-11-14 12:30:00|15285.1|15274.1|15280.1|15269.1|15286.1|15275.1|15278.1|15267.1|193
1763123700000|2025-11-14 12:35:00|15279.1|15268.1|15276.1|15264.1|15281.1|15269.1|15275.1|15264.1|428
1763124000000|2025-11-14 12:40:00|15275.1|15263.1|15279.1|15268.1|15279.1|15268.1|15274.1|15263.1|223
1763124300000|2025-11-14 12:45:00|15277.1|15267.1|15284.1|15273.1|15284.1|15273.1|15276.1|15265.1|641
1763124600000|2025-11-14 12:50:00|15285.1|15272.1|15285.1|15274.1|15287.1|15275.1|15284.1|15272.1|349
1763124900000|2025-11-14 12:55:00|15286.1|15275.1|15287.1|15276.1|15290.1|15279.1|15285.1|15274.1|351
1763125200000|2025-11-14 13:00:00|15286.1|15275.1|15285.1|15274.1|15289.1|15278.1|15283.1|15272.1|428
1763125500000|2025-11-14 13:05:00|15284.1|15273.1|15280.1|15269.1|15284.1|15273.1|15280.1|15269.1|170
1763125800000|2025-11-14 13:10:00|15281.1|15270.1|15282.1|15271.1|15282.1|15271.1|15275.1|15264.1|618
1763126100000|2025-11-14 13:15:00|15283.1|15272.1|15275.1|15264.1|15283.1|15272.1|15275.1|15264.1|275
1763126400000|2025-11-14 13:20:00|15274.1|15263.1|15270.1|15258.1|15277.1|15266.1|15270.1|15258.1|501
1763126700000|2025-11-14 13:25:00|15269.1|15257.1|15268.1|15257.1|15270.1|15258.1|15266.1|15255.1|347
1763127000000|2025-11-14 13:30:00|15267.1|15256.1|15270.1|15259.1|15272.1|15261.1|15266.1|15254.1|218
1763127300000|2025-11-14 13:35:00|15271.1|15260.1|15269.1|15258.1|15272.1|15261.1|15269.1|15258.1|301
1763127600000|2025-11-14 13:40:00|15270.1|15257.1|15261.1|15250.1|15270.1|15258.1|15260.1|15249.1|380
1763127900000|2025-11-14 13:45:00|15262.1|15251.1|15266.1|15255.1|15267.1|15255.1|15258.1|15247.1|438
1763128200000|2025-11-14 13:50:00|15267.1|15256.1|15269.1|15258.1|15272.1|15260.1|15265.1|15254.1|244
1763128500000|2025-11-14 13:55:00|15270.1|15259.1|15275.1|15264.1|15275.1|15264.1|15270.1|15259.1|202
1763128800000|2025-11-14 14:00:00|15274.1|15263.1|15274.1|15263.1|15275.1|15264.1|15265.1|15254.1|334
1763129100000|2025-11-14 14:05:00|15273.1|15262.1|15271.1|15259.1|15275.1|15264.1|15270.1|15259.1|308
1763129400000|2025-11-14 14:10:00|15270.1|15257.1|15265.1|15253.1|15270.1|15257.1|15264.1|15253.1|418
1763129700000|2025-11-14 14:15:00|15264.1|15254.1|15268.1|15257.1|15269.1|15258.1|15263.1|15252.1|438
1763130000000|2025-11-14 14:20:00|15269.1|15258.1|15269.1|15258.1|15272.1|15261.1|15267.1|15256.1|286
1763130300000|2025-11-14 14:25:00|15268.1|15257.1|15267.1|15256.1|15272.1|15261.1|15266.1|15255.1|293
1763130600000|2025-11-14 14:30:00|15266.1|15255.1|15266.1|15255.1|15280.1|15269.1|15260.1|15249.1|1916
1763130900000|2025-11-14 14:35:00|15265.1|15254.1|15287.1|15275.1|15288.1|15277.1|15265.1|15254.1|1249
1763131200000|2025-11-14 14:40:00|15286.1|15274.1|15297.1|15286.1|15299.1|15288.1|15283.1|15271.1|1416
1763131500000|2025-11-14 14:45:00|15298.1|15287.1|15312.1|15300.1|15319.1|15307.1|15297.1|15286.1|2706
1763131800000|2025-11-14 14:50:00|15311.1|15299.1|15317.1|15306.1|15321.1|15309.1|15303.1|15292.1|907
1763132100000|2025-11-14 14:55:00|15316.1|15305.1|15325.1|15313.1|15326.1|15314.1|15314.1|15303.1|997
1763132400000|2025-11-14 15:00:00|15324.1|15314.1|15306.1|15295.1|15325.1|15314.1|15305.1|15294.1|882
1763132700000|2025-11-14 15:05:00|15305.1|15294.1|15308.1|15297.1|15313.1|15301.1|15302.1|15291.1|690
1763133000000|2025-11-14 15:10:00|15309.1|15298.1|15301.1|15289.1|15314.1|15303.1|15298.1|15287.1|579
1763133300000|2025-11-14 15:15:00|15300.1|15290.1|15307.1|15296.1|15315.1|15304.1|15300.1|15290.1|764
1763133600000|2025-11-14 15:20:00|15306.1|15295.1|15304.1|15293.1|15312.1|15301.1|15303.1|15292.1|563
1763133900000|2025-11-14 15:25:00|15303.1|15292.1|15315.1|15304.1|15318.1|15306.1|15297.1|15286.1|617
1763134200000|2025-11-14 15:30:00|15314.1|15303.1|15312.1|15301.1|15321.1|15310.1|15308.1|15297.1|699
1763134500000|2025-11-14 15:35:00|15311.1|15300.1|15321.1|15310.1|15321.1|15310.1|15308.1|15297.1|748
1763134800000|2025-11-14 15:40:00|15320.1|15309.1|15323.1|15312.1|15326.1|15314.1|15315.1|15303.1|592
1763135100000|2025-11-14 15:45:00|15322.1|15311.1|15329.1|15318.1|15329.1|15318.1|15322.1|15311.1|255